date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:55:00,29.79,29.88,29.77,29.83,11900.0,15.3586,15.405,15.3483,15.3792,11900.0
2005-01-03 10:00:00,29.84,29.91,29.75,29.82,15200.0,15.3844,15.4205,15.338,15.3741,15200.0
2005-01-03 10:05:00,29.81,29.81,29.73,29.76,13900.0,15.3689,15.3689,15.3277,15.3432,13900.0
2005-01-03 10:10:00,29.77,29.82,29.77,29.79,8100.0,15.3483,15.3741,15.3483,15.3586,8100.0
2005-01-03 10:15:00,29.77,29.82,29.7,29.78,19700.0,15.3483,15.3741,15.3122,15.3535,19700.0
2005-01-03 10:20:00,29.78,29.83,29.75,29.8,11500.0,15.3535,15.3792,15.338,15.3638,11500.0
2005-01-03 10:25:00,29.8,29.84,29.8,29.82,8300.0,15.3638,15.3844,15.3638,15.3741,8300.0
2005-01-03 10:30:00,29.82,29.83,29.79,29.83,15200.0,15.3741,15.3792,15.3586,15.3792,15200.0
2005-01-03 10:35:00,29.83,29.83,29.75,29.77,13100.0,15.3792,15.3792,15.338,15.3483,13100.0
2005-01-03 10:40:00,29.77,29.78,29.77,29.78,14400.0,15.3483,15.3535,15.3483,15.3535,14400.0
2005-01-03 10:45:00,29.77,29.78,29.74,29.78,11100.0,15.3483,15.3535,15.3328,15.3535,11100.0
2005-01-03 10:50:00,29.78,29.78,29.76,29.76,12300.0,15.3535,15.3535,15.3432,15.3432,12300.0
2005-01-03 10:55:00,29.77,29.78,29.76,29.78,14200.0,15.3483,15.3535,15.3432,15.3535,14200.0
2005-01-03 11:00:00,29.78,29.78,29.7,29.7,11100.0,15.3535,15.3535,15.3122,15.3122,11100.0
2005-01-03 11:05:00,29.7,29.76,29.69,29.75,17000.0,15.3122,15.3432,15.3071,15.338,17000.0
2005-01-03 11:10:00,29.75,29.75,29.74,29.74,9600.0,15.338,15.338,15.3328,15.3328,9600.0
2005-01-03 11:15:00,29.74,29.75,29.74,29.75,5900.0,15.3328,15.338,15.3328,15.338,5900.0
2005-01-03 11:20:00,29.75,29.78,29.75,29.77,16900.0,15.338,15.3535,15.338,15.3483,16900.0
2005-01-03 11:25:00,29.78,29.8,29.78,29.8,48500.0,15.3535,15.3638,15.3535,15.3638,48500.0
2005-01-03 11:30:00,29.8,29.86,29.8,29.85,19500.0,15.3638,15.3947,15.3638,15.3896,19500.0
2005-01-03 11:35:00,29.86,29.86,29.84,29.84,8800.0,15.3947,15.3947,15.3844,15.3844,8800.0
2005-01-03 11:40:00,29.84,29.87,29.84,29.87,11300.0,15.3844,15.3999,15.3844,15.3999,11300.0
2005-01-03 11:45:00,29.87,29.88,29.85,29.87,26400.0,15.3999,15.405,15.3896,15.3999,26400.0
2005-01-03 11:50:00,29.88,29.88,29.87,29.88,5200.0,15.405,15.405,15.3999,15.405,5200.0
2005-01-03 11:55:00,29.89,29.89,29.87,29.88,6500.0,15.4102,15.4102,15.3999,15.405,6500.0
2005-01-03 12:00:00,29.87,29.87,29.84,29.86,5300.0,15.3999,15.3999,15.3844,15.3947,5300.0
2005-01-03 12:05:00,29.86,29.86,29.84,29.84,8500.0,15.3947,15.3947,15.3844,15.3844,8500.0
2005-01-03 12:10:00,29.84,29.85,29.83,29.83,6700.0,15.3844,15.3896,15.3792,15.3792,6700.0
2005-01-03 12:15:00,29.83,29.84,29.77,29.77,10800.0,15.3792,15.3844,15.3483,15.3483,10800.0
2005-01-03 12:20:00,29.78,29.79,29.77,29.78,7200.0,15.3535,15.3586,15.3483,15.3535,7200.0
2005-01-03 12:25:00,29.78,29.82,29.78,29.8,19300.0,15.3535,15.3741,15.3535,15.3638,19300.0
2005-01-03 12:30:00,29.79,29.82,29.78,29.82,3600.0,15.3586,15.3741,15.3535,15.3741,3600.0
2005-01-03 12:35:00,29.82,29.83,29.8,29.83,10700.0,15.3741,15.3792,15.3638,15.3792,10700.0
2005-01-03 12:40:00,29.83,29.83,29.81,29.82,1800.0,15.3792,15.3792,15.3689,15.3741,1800.0
2005-01-03 12:45:00,29.83,29.85,29.8,29.83,4600.0,15.3792,15.3896,15.3638,15.3792,4600.0
2005-01-03 12:50:00,29.84,29.87,29.83,29.84,22800.0,15.3844,15.3999,15.3792,15.3844,22800.0
2005-01-03 12:55:00,29.83,29.84,29.82,29.84,3700.0,15.3792,15.3844,15.3741,15.3844,3700.0
2005-01-03 13:00:00,29.84,29.85,29.82,29.85,7400.0,15.3844,15.3896,15.3741,15.3896,7400.0
2005-01-03 13:05:00,29.86,29.86,29.8,29.8,8300.0,15.3947,15.3947,15.3638,15.3638,8300.0
2005-01-03 13:10:00,29.81,29.83,29.81,29.82,6200.0,15.3689,15.3792,15.3689,15.3741,6200.0
2005-01-03 13:15:00,29.83,29.85,29.81,29.85,5000.0,15.3792,15.3896,15.3689,15.3896,5000.0
2005-01-03 13:20:00,29.85,29.85,29.83,29.83,4800.0,15.3896,15.3896,15.3792,15.3792,4800.0
2005-01-03 13:25:00,29.81,29.81,29.77,29.79,25500.0,15.3689,15.3689,15.3483,15.3586,25500.0
2005-01-03 13:30:00,29.78,29.81,29.77,29.8,11200.0,15.3535,15.3689,15.3483,15.3638,11200.0
2005-01-03 13:35:00,29.8,29.83,29.79,29.79,4700.0,15.3638,15.3792,15.3586,15.3586,4700.0
2005-01-03 13:40:00,29.79,29.79,29.76,29.76,3700.0,15.3586,15.3586,15.3432,15.3432,3700.0
2005-01-03 13:45:00,29.76,29.78,29.75,29.76,4700.0,15.3432,15.3535,15.338,15.3432,4700.0
2005-01-03 13:50:00,29.76,29.78,29.75,29.77,2700.0,15.3432,15.3535,15.338,15.3483,2700.0
2005-01-03 13:55:00,29.78,29.78,29.75,29.75,4400.0,15.3535,15.3535,15.338,15.338,4400.0
2005-01-03 14:00:00,29.75,29.78,29.74,29.78,9000.0,15.338,15.3535,15.3328,15.3535,9000.0
2005-01-03 14:05:00,29.78,29.78,29.74,29.75,5900.0,15.3535,15.3535,15.3328,15.338,5900.0
2005-01-03 14:10:00,29.75,29.78,29.74,29.76,5500.0,15.338,15.3535,15.3328,15.3432,5500.0
2005-01-03 14:15:00,29.76,29.76,29.74,29.75,16900.0,15.3432,15.3432,15.3328,15.338,16900.0
2005-01-03 14:20:00,29.76,29.79,29.76,29.79,13000.0,15.3432,15.3586,15.3432,15.3586,13000.0
2005-01-03 14:25:00,29.79,29.79,29.73,29.73,8400.0,15.3586,15.3586,15.3277,15.3277,8400.0
2005-01-03 14:30:00,29.74,29.77,29.74,29.77,27300.0,15.3328,15.3483,15.3328,15.3483,27300.0
2005-01-03 14:35:00,29.76,29.77,29.76,29.77,16900.0,15.3432,15.3483,15.3432,15.3483,16900.0
2005-01-03 14:40:00,29.76,29.79,29.76,29.77,19800.0,15.3432,15.3586,15.3432,15.3483,19800.0
2005-01-03 14:45:00,29.77,29.77,29.75,29.76,16700.0,15.3483,15.3483,15.338,15.3432,16700.0
2005-01-03 14:50:00,29.75,29.76,29.75,29.76,10900.0,15.338,15.3432,15.338,15.3432,10900.0
2005-01-03 14:55:00,29.75,29.76,29.74,29.74,16000.0,15.338,15.3432,15.3328,15.3328,16000.0
2005-01-03 15:00:00,29.74,29.74,29.72,29.72,8100.0,15.3328,15.3328,15.3225,15.3225,8100.0
2005-01-03 15:05:00,29.72,29.76,29.72,29.74,11200.0,15.3225,15.3432,15.3225,15.3328,11200.0
2005-01-03 15:10:00,29.73,29.73,29.71,29.71,11900.0,15.3277,15.3277,15.3174,15.3174,11900.0
2005-01-03 15:15:00,29.72,29.72,29.66,29.66,14800.0,15.3225,15.3225,15.2916,15.2916,14800.0
2005-01-03 15:20:00,29.67,29.68,29.66,29.67,12100.0,15.2968,15.3019,15.2916,15.2968,12100.0
2005-01-03 15:25:00,29.67,29.67,29.66,29.67,18800.0,15.2968,15.2968,15.2916,15.2968,18800.0
2005-01-03 15:30:00,29.66,29.67,29.64,29.64,20600.0,15.2916,15.2968,15.2813,15.2813,20600.0
2005-01-03 15:35:00,29.64,29.65,29.61,29.61,24000.0,15.2813,15.2864,15.2658,15.2658,24000.0
2005-01-03 15:40:00,29.62,29.62,29.6,29.61,42800.0,15.271,15.271,15.2607,15.2658,42800.0
2005-01-03 15:45:00,29.61,29.61,29.54,29.56,36700.0,15.2658,15.2658,15.2297,15.24,36700.0
2005-01-03 15:50:00,29.57,29.61,29.56,29.56,51000.0,15.2452,15.2658,15.24,15.24,51000.0
2005-01-03 15:55:00,29.56,29.57,29.53,29.53,75400.0,15.24,15.2452,15.2246,15.2246,75400.0
2005-01-04 09:30:00,29.73,29.78,29.65,29.75,50500.0,15.3277,15.3535,15.2864,15.338,50500.0
2005-01-04 09:35:00,29.74,29.79,29.71,29.77,21700.0,15.3328,15.3586,15.3174,15.3483,21700.0
2005-01-04 09:40:00,29.78,29.8,29.78,29.79,18900.0,15.3535,15.3638,15.3535,15.3586,18900.0
2005-01-04 09:45:00,29.79,29.8,29.77,29.79,13000.0,15.3586,15.3638,15.3483,15.3586,13000.0
2005-01-04 09:50:00,29.78,29.78,29.77,29.78,10200.0,15.3535,15.3535,15.3483,15.3535,10200.0
2005-01-04 09:55:00,29.78,29.78,29.76,29.77,9300.0,15.3535,15.3535,15.3432,15.3483,9300.0
2005-01-04 10:00:00,29.77,29.78,29.76,29.78,9800.0,15.3483,15.3535,15.3432,15.3535,9800.0
2005-01-04 10:05:00,29.78,29.78,29.75,29.78,10500.0,15.3535,15.3535,15.338,15.3535,10500.0
2005-01-04 10:10:00,29.77,29.77,29.75,29.76,3900.0,15.3483,15.3483,15.338,15.3432,3900.0
2005-01-04 10:15:00,29.76,29.76,29.73,29.74,5900.0,15.3432,15.3432,15.3277,15.3328,5900.0
2005-01-04 10:20:00,29.74,29.75,29.7,29.7,13700.0,15.3328,15.338,15.3122,15.3122,13700.0
2005-01-04 10:25:00,29.69,29.71,29.62,29.71,16200.0,15.3071,15.3174,15.271,15.3174,16200.0
2005-01-04 10:30:00,29.7,29.72,29.67,29.7,7400.0,15.3122,15.3225,15.2968,15.3122,7400.0
2005-01-04 10:35:00,29.72,29.75,29.68,29.7,18100.0,15.3225,15.338,15.3019,15.3122,18100.0
2005-01-04 10:40:00,29.71,29.74,29.68,29.68,13200.0,15.3174,15.3328,15.3019,15.3019,13200.0
2005-01-04 10:45:00,29.68,29.7,29.67,29.69,12800.0,15.3019,15.3122,15.2968,15.3071,12800.0
2005-01-04 10:50:00,29.69,29.7,29.66,29.66,11200.0,15.3071,15.3122,15.2916,15.2916,11200.0
2005-01-04 10:55:00,29.68,29.68,29.62,29.63,8700.0,15.3019,15.3019,15.271,15.2761,8700.0
2005-01-04 11:00:00,29.63,29.64,29.6,29.62,10400.0,15.2761,15.2813,15.2607,15.271,10400.0
2005-01-04 11:05:00,29.62,29.65,29.57,29.61,15400.0,15.271,15.2864,15.2452,15.2658,15400.0
2005-01-04 11:10:00,29.6,29.68,29.58,29.66,16700.0,15.2607,15.3019,15.2504,15.2916,16700.0
2005-01-04 11:15:00,29.65,29.67,29.64,29.65,27300.0,15.2864,15.2968,15.2813,15.2864,27300.0
2005-01-04 11:20:00,29.65,29.65,29.61,29.61,18300.0,15.2864,15.2864,15.2658,15.2658,18300.0
2005-01-04 11:25:00,29.62,29.64,29.61,29.62,7600.0,15.271,15.2813,15.2658,15.271,7600.0
2005-01-04 11:30:00,29.61,29.62,29.61,29.61,5700.0,15.2658,15.271,15.2658,15.2658,5700.0
2005-01-04 11:35:00,29.61,29.65,29.61,29.63,6800.0,15.2658,15.2864,15.2658,15.2761,6800.0
2005-01-04 11:40:00,29.62,29.63,29.58,29.58,9200.0,15.271,15.2761,15.2504,15.2504,9200.0
2005-01-04 11:45:00,29.58,29.58,29.56,29.57,14900.0,15.2504,15.2504,15.24,15.2452,14900.0
2005-01-04 11:50:00,29.56,29.61,29.56,29.57,13300.0,15.24,15.2658,15.24,15.2452,13300.0
2005-01-04 11:55:00,29.57,29.61,29.57,29.6,9400.0,15.2452,15.2658,15.2452,15.2607,9400.0
2005-01-04 12:00:00,29.6,29.6,29.55,29.55,12000.0,15.2607,15.2607,15.2349,15.2349,12000.0
2005-01-04 12:05:00,29.56,29.58,29.56,29.57,5900.0,15.24,15.2504,15.24,15.2452,5900.0
2005-01-04 12:10:00,29.57,29.58,29.55,29.55,12600.0,15.2452,15.2504,15.2349,15.2349,12600.0
2005-01-04 12:15:00,29.56,29.57,29.56,29.57,4600.0,15.24,15.2452,15.24,15.2452,4600.0
2005-01-04 12:20:00,29.56,29.58,29.56,29.57,5100.0,15.24,15.2504,15.24,15.2452,5100.0
2005-01-04 12:25:00,29.57,29.6,29.55,29.6,7900.0,15.2452,15.2607,15.2349,15.2607,7900.0
2005-01-04 12:30:00,29.59,29.63,29.56,29.63,15800.0,15.2555,15.2761,15.24,15.2761,15800.0
2005-01-04 12:35:00,29.61,29.64,29.58,29.59,4400.0,15.2658,15.2813,15.2504,15.2555,4400.0
2005-01-04 12:40:00,29.58,29.6,29.57,29.57,6400.0,15.2504,15.2607,15.2452,15.2452,6400.0
2005-01-04 12:45:00,29.57,29.61,29.57,29.61,7800.0,15.2452,15.2658,15.2452,15.2658,7800.0
2005-01-04 12:50:00,29.6,29.62,29.59,29.6,5000.0,15.2607,15.271,15.2555,15.2607,5000.0
2005-01-04 12:55:00,29.6,29.6,29.56,29.57,17000.0,15.2607,15.2607,15.24,15.2452,17000.0
2005-01-04 13:00:00,29.57,29.62,29.57,29.62,14300.0,15.2452,15.271,15.2452,15.271,14300.0
2005-01-04 13:05:00,29.62,29.62,29.6,29.6,2400.0,15.271,15.271,15.2607,15.2607,2400.0
2005-01-04 13:10:00,29.6,29.63,29.6,29.63,5600.0,15.2607,15.2761,15.2607,15.2761,5600.0
2005-01-04 13:15:00,29.63,29.65,29.63,29.65,5900.0,15.2761,15.2864,15.2761,15.2864,5900.0
2005-01-04 13:20:00,29.65,29.65,29.61,29.61,5600.0,15.2864,15.2864,15.2658,15.2658,5600.0
2005-01-04 13:25:00,29.61,29.61,29.57,29.61,12100.0,15.2658,15.2658,15.2452,15.2658,12100.0
2005-01-04 13:30:00,29.61,29.61,29.58,29.59,8100.0,15.2658,15.2658,15.2504,15.2555,8100.0
2005-01-04 13:35:00,29.6,29.61,29.56,29.56,8200.0,15.2607,15.2658,15.24,15.24,8200.0
2005-01-04 13:40:00,29.56,29.56,29.46,29.46,54100.0,15.24,15.24,15.1885,15.1885,54100.0
2005-01-04 13:45:00,29.5,29.5,29.49,29.5,13000.0,15.2091,15.2091,15.204,15.2091,13000.0
2005-01-04 13:50:00,29.49,29.54,29.49,29.54,12000.0,15.204,15.2297,15.204,15.2297,12000.0
2005-01-04 13:55:00,29.54,29.55,29.52,29.53,7900.0,15.2297,15.2349,15.2194,15.2246,7900.0
2005-01-04 14:00:00,29.53,29.54,29.48,29.51,23900.0,15.2246,15.2297,15.1988,15.2143,23900.0
2005-01-04 14:05:00,29.51,29.52,29.41,29.43,23700.0,15.2143,15.2194,15.1627,15.173,23700.0
2005-01-04 14:10:00,29.43,29.43,29.4,29.42,17100.0,15.173,15.173,15.1576,15.1679,17100.0
2005-01-04 14:15:00,29.4,29.41,29.38,29.38,20300.0,15.1576,15.1627,15.1472,15.1472,20300.0
2005-01-04 14:20:00,29.38,29.41,29.33,29.35,10500.0,15.1472,15.1627,15.1215,15.1318,10500.0
2005-01-04 14:25:00,29.38,29.38,29.3,29.31,23600.0,15.1472,15.1472,15.106,15.1112,23600.0
2005-01-04 14:30:00,29.32,29.32,29.3,29.32,15400.0,15.1163,15.1163,15.106,15.1163,15400.0
2005-01-04 14:35:00,29.32,29.33,29.28,29.3,17300.0,15.1163,15.1215,15.0957,15.106,17300.0
2005-01-04 14:40:00,29.29,29.32,29.29,29.3,13400.0,15.1008,15.1163,15.1008,15.106,13400.0
2005-01-04 14:45:00,29.29,29.3,29.22,29.29,103000.0,15.1008,15.106,15.0648,15.1008,103000.0
2005-01-04 14:50:00,29.29,29.29,29.25,29.29,15000.0,15.1008,15.1008,15.0802,15.1008,15000.0
2005-01-04 14:55:00,29.29,29.34,29.29,29.32,18500.0,15.1008,15.1266,15.1008,15.1163,18500.0
2005-01-04 15:00:00,29.32,29.33,29.29,29.3,24600.0,15.1163,15.1215,15.1008,15.106,24600.0
2005-01-04 15:05:00,29.3,29.31,29.25,29.26,47600.0,15.106,15.1112,15.0802,15.0854,47600.0
2005-01-04 15:10:00,29.26,29.3,29.23,29.24,88100.0,15.0854,15.106,15.0699,15.0751,88100.0
2005-01-04 15:15:00,29.24,29.24,29.21,29.21,50900.0,15.0751,15.0751,15.0596,15.0596,50900.0
2005-01-04 15:20:00,29.22,29.22,29.19,29.21,55600.0,15.0648,15.0648,15.0493,15.0596,55600.0
2005-01-04 15:25:00,29.22,29.25,29.2,29.22,30400.0,15.0648,15.0802,15.0544,15.0648,30400.0
2005-01-04 15:30:00,29.22,29.26,29.22,29.25,25200.0,15.0648,15.0854,15.0648,15.0802,25200.0
2005-01-04 15:35:00,29.25,29.25,29.18,29.21,36600.0,15.0802,15.0802,15.0441,15.0596,36600.0
2005-01-04 15:40:00,29.21,29.23,29.2,29.2,30700.0,15.0596,15.0699,15.0544,15.0544,30700.0
2005-01-04 15:45:00,29.2,29.21,29.17,29.17,43100.0,15.0544,15.0596,15.039,15.039,43100.0
2005-01-04 15:50:00,29.18,29.2,29.17,29.19,35500.0,15.0441,15.0544,15.039,15.0493,35500.0
2005-01-04 15:55:00,29.19,29.2,29.18,29.2,54400.0,15.0493,15.0544,15.0441,15.0544,54400.0
2005-01-05 09:30:00,29.32,29.32,29.12,29.13,29100.0,15.1163,15.1163,15.0132,15.0184,29100.0
2005-01-05 09:35:00,29.13,29.16,28.9,28.98,30100.0,15.0184,15.0338,14.8998,14.941,30100.0
2005-01-05 09:40:00,29.12,29.18,28.95,29.04,24900.0,15.0132,15.0441,14.9256,14.972,24900.0
2005-01-05 09:45:00,29.08,29.22,29.06,29.21,14500.0,14.9926,15.0648,14.9823,15.0596,14500.0
2005-01-05 09:50:00,29.2,29.22,29.16,29.18,22100.0,15.0544,15.0648,15.0338,15.0441,22100.0
2005-01-05 09:55:00,29.18,29.2,29.13,29.13,10100.0,15.0441,15.0544,15.0184,15.0184,10100.0
2005-01-05 10:00:00,29.14,29.22,29.14,29.17,21100.0,15.0235,15.0648,15.0235,15.039,21100.0
2005-01-05 10:05:00,29.17,29.22,29.13,29.14,23300.0,15.039,15.0648,15.0184,15.0235,23300.0
2005-01-05 10:10:00,29.15,29.19,29.14,29.19,16000.0,15.0287,15.0493,15.0235,15.0493,16000.0
2005-01-05 10:15:00,29.19,29.2,29.14,29.15,10000.0,15.0493,15.0544,15.0235,15.0287,10000.0
2005-01-05 10:20:00,29.13,29.18,29.13,29.14,9300.0,15.0184,15.0441,15.0184,15.0235,9300.0
2005-01-05 10:25:00,29.15,29.19,29.13,29.15,11000.0,15.0287,15.0493,15.0184,15.0287,11000.0
2005-01-05 10:30:00,29.15,29.2,29.14,29.18,48300.0,15.0287,15.0544,15.0235,15.0441,48300.0
2005-01-05 10:35:00,29.19,29.2,29.15,29.18,30900.0,15.0493,15.0544,15.0287,15.0441,30900.0
2005-01-05 10:40:00,29.17,29.22,29.17,29.22,31200.0,15.039,15.0648,15.039,15.0648,31200.0
2005-01-05 10:45:00,29.22,29.28,29.22,29.23,15200.0,15.0648,15.0957,15.0648,15.0699,15200.0
2005-01-05 10:50:00,29.23,29.24,29.21,29.21,28600.0,15.0699,15.0751,15.0596,15.0596,28600.0
2005-01-05 10:55:00,29.22,29.22,29.18,29.18,29100.0,15.0648,15.0648,15.0441,15.0441,29100.0
2005-01-05 11:00:00,29.19,29.2,29.13,29.2,21200.0,15.0493,15.0544,15.0184,15.0544,21200.0
2005-01-05 11:05:00,29.2,29.2,29.19,29.2,18200.0,15.0544,15.0544,15.0493,15.0544,18200.0
2005-01-05 11:10:00,29.2,29.2,29.17,29.19,20600.0,15.0544,15.0544,15.039,15.0493,20600.0
2005-01-05 11:15:00,29.19,29.21,29.19,29.21,10100.0,15.0493,15.0596,15.0493,15.0596,10100.0
2005-01-05 11:20:00,29.21,29.22,29.14,29.14,22800.0,15.0596,15.0648,15.0235,15.0235,22800.0
2005-01-05 11:25:00,29.15,29.2,29.15,29.2,12200.0,15.0287,15.0544,15.0287,15.0544,12200.0
2005-01-05 11:30:00,29.2,29.2,29.16,29.17,16000.0,15.0544,15.0544,15.0338,15.039,16000.0
2005-01-05 11:35:00,29.17,29.2,29.16,29.16,12000.0,15.039,15.0544,15.0338,15.0338,12000.0
2005-01-05 11:40:00,29.16,29.18,29.15,29.18,6500.0,15.0338,15.0441,15.0287,15.0441,6500.0
2005-01-05 11:45:00,29.18,29.2,29.18,29.2,12800.0,15.0441,15.0544,15.0441,15.0544,12800.0
2005-01-05 11:50:00,29.19,29.19,29.15,29.16,5000.0,15.0493,15.0493,15.0287,15.0338,5000.0
2005-01-05 11:55:00,29.16,29.19,29.15,29.18,5200.0,15.0338,15.0493,15.0287,15.0441,5200.0
2005-01-05 12:00:00,29.18,29.2,29.14,29.16,8500.0,15.0441,15.0544,15.0235,15.0338,8500.0
2005-01-05 12:05:00,29.16,29.17,29.15,29.17,12400.0,15.0338,15.039,15.0287,15.039,12400.0
2005-01-05 12:10:00,29.18,29.19,29.15,29.17,6500.0,15.0441,15.0493,15.0287,15.039,6500.0
2005-01-05 12:15:00,29.17,29.19,29.17,29.18,10400.0,15.039,15.0493,15.039,15.0441,10400.0
2005-01-05 12:20:00,29.19,29.2,29.19,29.19,20400.0,15.0493,15.0544,15.0493,15.0493,20400.0
2005-01-05 12:25:00,29.2,29.2,29.15,29.16,8300.0,15.0544,15.0544,15.0287,15.0338,8300.0
2005-01-05 12:30:00,29.16,29.18,29.15,29.17,5400.0,15.0338,15.0441,15.0287,15.039,5400.0
2005-01-05 12:35:00,29.16,29.16,29.12,29.12,9200.0,15.0338,15.0338,15.0132,15.0132,9200.0
2005-01-05 12:40:00,29.12,29.18,29.12,29.17,9100.0,15.0132,15.0441,15.0132,15.039,9100.0
2005-01-05 12:45:00,29.17,29.18,29.14,29.16,8800.0,15.039,15.0441,15.0235,15.0338,8800.0
2005-01-05 12:50:00,29.17,29.19,29.14,29.18,10300.0,15.039,15.0493,15.0235,15.0441,10300.0
2005-01-05 12:55:00,29.18,29.2,29.16,29.17,10400.0,15.0441,15.0544,15.0338,15.039,10400.0
2005-01-05 13:00:00,29.17,29.19,29.15,29.16,22000.0,15.039,15.0493,15.0287,15.0338,22000.0
2005-01-05 13:05:00,29.16,29.18,29.14,29.17,16200.0,15.0338,15.0441,15.0235,15.039,16200.0
2005-01-05 13:10:00,29.16,29.16,29.14,29.15,12200.0,15.0338,15.0338,15.0235,15.0287,12200.0
2005-01-05 13:15:00,29.14,29.18,29.13,29.15,17100.0,15.0235,15.0441,15.0184,15.0287,17100.0
2005-01-05 13:20:00,29.16,29.2,29.15,29.17,22800.0,15.0338,15.0544,15.0287,15.039,22800.0
2005-01-05 13:25:00,29.17,29.18,29.14,29.14,14900.0,15.039,15.0441,15.0235,15.0235,14900.0
2005-01-05 13:30:00,29.15,29.19,29.14,29.14,27800.0,15.0287,15.0493,15.0235,15.0235,27800.0
2005-01-05 13:35:00,29.14,29.16,29.11,29.14,11200.0,15.0235,15.0338,15.008,15.0235,11200.0
2005-01-05 13:40:00,29.16,29.19,29.11,29.11,46200.0,15.0338,15.0493,15.008,15.008,46200.0
2005-01-05 13:45:00,29.12,29.15,29.11,29.14,12900.0,15.0132,15.0287,15.008,15.0235,12900.0
2005-01-05 13:50:00,29.14,29.16,29.14,29.15,10800.0,15.0235,15.0338,15.0235,15.0287,10800.0
2005-01-05 13:55:00,29.14,29.15,29.09,29.12,10700.0,15.0235,15.0287,14.9977,15.0132,10700.0
2005-01-05 14:00:00,29.12,29.14,29.11,29.13,7200.0,15.0132,15.0235,15.008,15.0184,7200.0
2005-01-05 14:05:00,29.13,29.15,29.12,29.13,6200.0,15.0184,15.0287,15.0132,15.0184,6200.0
2005-01-05 14:10:00,29.14,29.14,29.11,29.12,5200.0,15.0235,15.0235,15.008,15.0132,5200.0
2005-01-05 14:15:00,29.12,29.15,29.12,29.15,17200.0,15.0132,15.0287,15.0132,15.0287,17200.0
2005-01-05 14:20:00,29.14,29.15,29.12,29.13,6000.0,15.0235,15.0287,15.0132,15.0184,6000.0
2005-01-05 14:25:00,29.14,29.15,29.11,29.12,12700.0,15.0235,15.0287,15.008,15.0132,12700.0
2005-01-05 14:30:00,29.12,29.15,29.12,29.15,10600.0,15.0132,15.0287,15.0132,15.0287,10600.0
2005-01-05 14:35:00,29.14,29.14,29.12,29.12,8100.0,15.0235,15.0235,15.0132,15.0132,8100.0
2005-01-05 14:40:00,29.13,29.14,29.11,29.12,14000.0,15.0184,15.0235,15.008,15.0132,14000.0
2005-01-05 14:45:00,29.12,29.14,29.11,29.12,10600.0,15.0132,15.0235,15.008,15.0132,10600.0
2005-01-05 14:50:00,29.13,29.14,29.12,29.14,7600.0,15.0184,15.0235,15.0132,15.0235,7600.0
2005-01-05 14:55:00,29.13,29.16,29.13,29.13,18600.0,15.0184,15.0338,15.0184,15.0184,18600.0
2005-01-05 15:00:00,29.14,29.16,29.13,29.16,28900.0,15.0235,15.0338,15.0184,15.0338,28900.0
2005-01-05 15:05:00,29.15,29.18,29.15,29.18,11400.0,15.0287,15.0441,15.0287,15.0441,11400.0
2005-01-05 15:10:00,29.19,29.2,29.14,29.14,32600.0,15.0493,15.0544,15.0235,15.0235,32600.0
2005-01-05 15:15:00,29.15,29.18,29.14,29.16,19800.0,15.0287,15.0441,15.0235,15.0338,19800.0
2005-01-05 15:20:00,29.16,29.16,29.13,29.15,11200.0,15.0338,15.0338,15.0184,15.0287,11200.0
2005-01-05 15:25:00,29.15,29.15,29.08,29.09,18300.0,15.0287,15.0287,14.9926,14.9977,18300.0
2005-01-05 15:30:00,29.09,29.12,29.06,29.06,18700.0,14.9977,15.0132,14.9823,14.9823,18700.0
2005-01-05 15:35:00,29.06,29.1,29.05,29.06,18000.0,14.9823,15.0029,14.9771,14.9823,18000.0
2005-01-05 15:40:00,29.07,29.08,29.05,29.08,19700.0,14.9874,14.9926,14.9771,14.9926,19700.0
2005-01-05 15:45:00,29.08,29.09,29.05,29.09,29600.0,14.9926,14.9977,14.9771,14.9977,29600.0
2005-01-05 15:50:00,29.09,29.1,29.06,29.06,31000.0,14.9977,15.0029,14.9823,14.9823,31000.0
2005-01-05 15:55:00,29.04,29.06,28.97,28.98,34100.0,14.972,14.9823,14.9359,14.941,34100.0
2005-01-06 09:30:00,28.85,28.89,28.85,28.85,28700.0,14.874,14.8946,14.874,14.874,28700.0
2005-01-06 09:35:00,28.76,28.89,28.74,28.88,20000.0,14.8276,14.8946,14.8173,14.8895,20000.0
2005-01-06 09:40:00,28.89,29.01,28.82,29.01,14500.0,14.8946,14.9565,14.8585,14.9565,14500.0
2005-01-06 09:45:00,29.01,29.07,28.95,28.98,13800.0,14.9565,14.9874,14.9256,14.941,13800.0
2005-01-06 09:50:00,29.0,29.07,28.91,28.91,11500.0,14.9513,14.9874,14.9049,14.9049,11500.0
2005-01-06 09:55:00,28.91,28.97,28.91,28.97,6300.0,14.9049,14.9359,14.9049,14.9359,6300.0
2005-01-06 10:00:00,28.96,29.0,28.95,29.0,10400.0,14.9307,14.9513,14.9256,14.9513,10400.0
2005-01-06 10:05:00,28.99,29.0,28.91,28.94,12600.0,14.9462,14.9513,14.9049,14.9204,12600.0
2005-01-06 10:10:00,28.97,29.0,28.95,28.99,11900.0,14.9359,14.9513,14.9256,14.9462,11900.0
2005-01-06 10:15:00,28.99,28.99,28.94,28.94,10500.0,14.9462,14.9462,14.9204,14.9204,10500.0
2005-01-06 10:20:00,28.94,28.96,28.91,28.95,9700.0,14.9204,14.9307,14.9049,14.9256,9700.0
2005-01-06 10:25:00,28.95,28.98,28.95,28.95,14300.0,14.9256,14.941,14.9256,14.9256,14300.0
2005-01-06 10:30:00,28.95,28.95,28.88,28.9,8000.0,14.9256,14.9256,14.8895,14.8998,8000.0
2005-01-06 10:35:00,28.9,28.9,28.85,28.89,4500.0,14.8998,14.8998,14.874,14.8946,4500.0
2005-01-06 10:40:00,28.89,28.9,28.87,28.89,6700.0,14.8946,14.8998,14.8843,14.8946,6700.0
2005-01-06 10:45:00,28.9,28.91,28.89,28.89,3800.0,14.8998,14.9049,14.8946,14.8946,3800.0
2005-01-06 10:50:00,28.91,28.92,28.83,28.86,7400.0,14.9049,14.9101,14.8637,14.8792,7400.0
2005-01-06 10:55:00,28.85,28.92,28.85,28.91,8300.0,14.874,14.9101,14.874,14.9049,8300.0
2005-01-06 11:00:00,28.92,28.93,28.9,28.92,3900.0,14.9101,14.9152,14.8998,14.9101,3900.0
2005-01-06 11:05:00,28.92,28.98,28.92,28.98,11800.0,14.9101,14.941,14.9101,14.941,11800.0
2005-01-06 11:10:00,28.98,29.0,28.96,28.96,10500.0,14.941,14.9513,14.9307,14.9307,10500.0
2005-01-06 11:15:00,28.97,29.0,28.97,28.98,6700.0,14.9359,14.9513,14.9359,14.941,6700.0
2005-01-06 11:20:00,28.99,29.0,28.97,28.98,18400.0,14.9462,14.9513,14.9359,14.941,18400.0
2005-01-06 11:25:00,28.98,29.0,28.98,29.0,6800.0,14.941,14.9513,14.941,14.9513,6800.0
2005-01-06 11:30:00,29.0,29.04,29.0,29.01,23900.0,14.9513,14.972,14.9513,14.9565,23900.0
2005-01-06 11:35:00,29.02,29.03,28.97,28.98,19300.0,14.9616,14.9668,14.9359,14.941,19300.0
2005-01-06 11:40:00,28.99,28.99,28.98,28.98,9200.0,14.9462,14.9462,14.941,14.941,9200.0
2005-01-06 11:45:00,28.99,28.99,28.97,28.99,9500.0,14.9462,14.9462,14.9359,14.9462,9500.0
2005-01-06 11:50:00,28.98,28.99,28.97,28.98,3900.0,14.941,14.9462,14.9359,14.941,3900.0
2005-01-06 11:55:00,28.97,28.98,28.93,28.94,13900.0,14.9359,14.941,14.9152,14.9204,13900.0
2005-01-06 12:00:00,28.96,28.98,28.91,28.98,19500.0,14.9307,14.941,14.9049,14.941,19500.0
2005-01-06 12:05:00,28.97,28.97,28.93,28.93,3700.0,14.9359,14.9359,14.9152,14.9152,3700.0
2005-01-06 12:10:00,28.93,28.94,28.86,28.88,15000.0,14.9152,14.9204,14.8792,14.8895,15000.0
2005-01-06 12:15:00,28.88,28.9,28.88,28.89,4000.0,14.8895,14.8998,14.8895,14.8946,4000.0
2005-01-06 12:20:00,28.87,28.9,28.86,28.89,9300.0,14.8843,14.8998,14.8792,14.8946,9300.0
2005-01-06 12:25:00,28.89,28.92,28.86,28.9,9100.0,14.8946,14.9101,14.8792,14.8998,9100.0
2005-01-06 12:30:00,28.9,28.9,28.86,28.88,4800.0,14.8998,14.8998,14.8792,14.8895,4800.0
2005-01-06 12:35:00,28.88,28.89,28.88,28.88,2100.0,14.8895,14.8946,14.8895,14.8895,2100.0
2005-01-06 12:40:00,28.89,28.89,28.84,28.84,87000.0,14.8946,14.8946,14.8688,14.8688,87000.0
2005-01-06 12:45:00,28.84,28.84,28.78,28.79,8300.0,14.8688,14.8688,14.8379,14.8431,8300.0
2005-01-06 12:50:00,28.8,28.85,28.8,28.81,8000.0,14.8482,14.874,14.8482,14.8534,8000.0
2005-01-06 12:55:00,28.82,28.84,28.8,28.8,8600.0,14.8585,14.8688,14.8482,14.8482,8600.0
2005-01-06 13:00:00,28.81,28.85,28.81,28.85,10100.0,14.8534,14.874,14.8534,14.874,10100.0
2005-01-06 13:05:00,28.84,28.86,28.83,28.85,9100.0,14.8688,14.8792,14.8637,14.874,9100.0
2005-01-06 13:10:00,28.85,28.87,28.85,28.87,18500.0,14.874,14.8843,14.874,14.8843,18500.0
2005-01-06 13:15:00,28.88,28.88,28.86,28.88,4500.0,14.8895,14.8895,14.8792,14.8895,4500.0
2005-01-06 13:20:00,28.88,28.94,28.86,28.94,16600.0,14.8895,14.9204,14.8792,14.9204,16600.0
2005-01-06 13:25:00,28.94,28.94,28.87,28.9,16100.0,14.9204,14.9204,14.8843,14.8998,16100.0
2005-01-06 13:30:00,28.89,28.91,28.89,28.9,6000.0,14.8946,14.9049,14.8946,14.8998,6000.0
2005-01-06 13:35:00,28.89,28.91,28.89,28.91,5000.0,14.8946,14.9049,14.8946,14.9049,5000.0
2005-01-06 13:40:00,28.91,28.92,28.87,28.88,17100.0,14.9049,14.9101,14.8843,14.8895,17100.0
2005-01-06 13:45:00,28.87,28.9,28.87,28.89,7700.0,14.8843,14.8998,14.8843,14.8946,7700.0
2005-01-06 13:50:00,28.89,28.92,28.8,28.85,29900.0,14.8946,14.9101,14.8482,14.874,29900.0
2005-01-06 13:55:00,28.85,28.87,28.82,28.83,18900.0,14.874,14.8843,14.8585,14.8637,18900.0
2005-01-06 14:00:00,28.82,28.84,28.82,28.84,6000.0,14.8585,14.8688,14.8585,14.8688,6000.0
2005-01-06 14:05:00,28.84,28.88,28.83,28.84,32300.0,14.8688,14.8895,14.8637,14.8688,32300.0
2005-01-06 14:10:00,28.84,28.87,28.82,28.87,11000.0,14.8688,14.8843,14.8585,14.8843,11000.0
2005-01-06 14:15:00,28.87,28.89,28.81,28.86,22800.0,14.8843,14.8946,14.8534,14.8792,22800.0
2005-01-06 14:20:00,28.87,28.92,28.86,28.87,4800.0,14.8843,14.9101,14.8792,14.8843,4800.0
2005-01-06 14:25:00,28.89,28.89,28.86,28.86,9500.0,14.8946,14.8946,14.8792,14.8792,9500.0
2005-01-06 14:30:00,28.87,28.89,28.86,28.89,14800.0,14.8843,14.8946,14.8792,14.8946,14800.0
2005-01-06 14:35:00,28.89,28.9,28.85,28.87,11800.0,14.8946,14.8998,14.874,14.8843,11800.0
2005-01-06 14:40:00,28.87,28.89,28.86,28.87,10100.0,14.8843,14.8946,14.8792,14.8843,10100.0
2005-01-06 14:45:00,28.87,28.9,28.84,28.84,23700.0,14.8843,14.8998,14.8688,14.8688,23700.0
2005-01-06 14:50:00,28.85,28.86,28.84,28.85,10400.0,14.874,14.8792,14.8688,14.874,10400.0
2005-01-06 14:55:00,28.85,28.87,28.78,28.81,19200.0,14.874,14.8843,14.8379,14.8534,19200.0
2005-01-06 15:00:00,28.81,28.84,28.78,28.81,19200.0,14.8534,14.8688,14.8379,14.8534,19200.0
2005-01-06 15:05:00,28.81,28.86,28.81,28.83,14400.0,14.8534,14.8792,14.8534,14.8637,14400.0
2005-01-06 15:10:00,28.84,28.85,28.82,28.82,8800.0,14.8688,14.874,14.8585,14.8585,8800.0
2005-01-06 15:15:00,28.83,28.84,28.79,28.79,17700.0,14.8637,14.8688,14.8431,14.8431,17700.0
2005-01-06 15:20:00,28.81,28.81,28.79,28.79,29400.0,14.8534,14.8534,14.8431,14.8431,29400.0
2005-01-06 15:25:00,28.79,28.8,28.79,28.79,14700.0,14.8431,14.8482,14.8431,14.8431,14700.0
2005-01-06 15:30:00,28.8,28.82,28.79,28.81,36000.0,14.8482,14.8585,14.8431,14.8534,36000.0
2005-01-06 15:35:00,28.82,28.82,28.79,28.82,18300.0,14.8585,14.8585,14.8431,14.8585,18300.0
2005-01-06 15:40:00,28.81,28.85,28.81,28.84,39900.0,14.8534,14.874,14.8534,14.8688,39900.0
2005-01-06 15:45:00,28.84,28.85,28.79,28.79,36900.0,14.8688,14.874,14.8431,14.8431,36900.0
2005-01-06 15:50:00,28.8,28.82,28.79,28.81,51700.0,14.8482,14.8585,14.8431,14.8534,51700.0
2005-01-06 15:55:00,28.8,28.84,28.77,28.78,54900.0,14.8482,14.8688,14.8328,14.8379,54900.0
2005-01-07 09:30:00,28.8,28.82,28.75,28.77,41800.0,14.8482,14.8585,14.8224,14.8328,41800.0
2005-01-07 09:35:00,28.78,28.83,28.73,28.79,18000.0,14.8379,14.8637,14.8121,14.8431,18000.0
2005-01-07 09:40:00,28.77,28.83,28.77,28.82,29200.0,14.8328,14.8637,14.8328,14.8585,29200.0
2005-01-07 09:45:00,28.81,28.83,28.8,28.82,20100.0,14.8534,14.8637,14.8482,14.8585,20100.0
2005-01-07 09:50:00,28.83,28.83,28.7,28.74,56100.0,14.8637,14.8637,14.7967,14.8173,56100.0
2005-01-07 09:55:00,28.72,28.74,28.7,28.74,30400.0,14.807,14.8173,14.7967,14.8173,30400.0
2005-01-07 10:00:00,28.74,28.74,28.72,28.73,45700.0,14.8173,14.8173,14.807,14.8121,45700.0
2005-01-07 10:05:00,28.73,28.75,28.72,28.75,40400.0,14.8121,14.8224,14.807,14.8224,40400.0
2005-01-07 10:10:00,28.75,28.79,28.74,28.74,38700.0,14.8224,14.8431,14.8173,14.8173,38700.0
2005-01-07 10:15:00,28.74,28.85,28.72,28.81,24700.0,14.8173,14.874,14.807,14.8534,24700.0
2005-01-07 10:20:00,28.81,28.81,28.74,28.76,21700.0,14.8534,14.8534,14.8173,14.8276,21700.0
2005-01-07 10:25:00,28.77,28.79,28.75,28.77,32400.0,14.8328,14.8431,14.8224,14.8328,32400.0
2005-01-07 10:30:00,28.77,28.78,28.75,28.76,31700.0,14.8328,14.8379,14.8224,14.8276,31700.0
2005-01-07 10:35:00,28.76,28.77,28.67,28.7,33100.0,14.8276,14.8328,14.7812,14.7967,33100.0
2005-01-07 10:40:00,28.69,28.71,28.65,28.69,15300.0,14.7915,14.8018,14.7709,14.7915,15300.0
2005-01-07 10:45:00,28.7,28.73,28.65,28.66,33600.0,14.7967,14.8121,14.7709,14.776,33600.0
2005-01-07 10:50:00,28.72,28.76,28.7,28.76,13600.0,14.807,14.8276,14.7967,14.8276,13600.0
2005-01-07 10:55:00,28.74,28.75,28.71,28.71,7000.0,14.8173,14.8224,14.8018,14.8018,7000.0
2005-01-07 11:00:00,28.71,28.73,28.67,28.72,20700.0,14.8018,14.8121,14.7812,14.807,20700.0
2005-01-07 11:05:00,28.72,28.78,28.71,28.76,21200.0,14.807,14.8379,14.8018,14.8276,21200.0
2005-01-07 11:10:00,28.78,28.81,28.72,28.79,22900.0,14.8379,14.8534,14.807,14.8431,22900.0
2005-01-07 11:15:00,28.79,28.81,28.78,28.79,25600.0,14.8431,14.8534,14.8379,14.8431,25600.0
2005-01-07 11:20:00,28.79,28.85,28.79,28.84,15800.0,14.8431,14.874,14.8431,14.8688,15800.0
2005-01-07 11:25:00,28.84,28.88,28.79,28.8,21300.0,14.8688,14.8895,14.8431,14.8482,21300.0
2005-01-07 11:30:00,28.82,28.88,28.82,28.85,23700.0,14.8585,14.8895,14.8585,14.874,23700.0
2005-01-07 11:35:00,28.85,28.86,28.85,28.85,10600.0,14.874,14.8792,14.874,14.874,10600.0
2005-01-07 11:40:00,28.86,28.89,28.82,28.83,39300.0,14.8792,14.8946,14.8585,14.8637,39300.0
2005-01-07 11:45:00,28.83,28.83,28.79,28.79,13200.0,14.8637,14.8637,14.8431,14.8431,13200.0
2005-01-07 11:50:00,28.79,28.8,28.78,28.8,4600.0,14.8431,14.8482,14.8379,14.8482,4600.0
2005-01-07 11:55:00,28.8,28.81,28.8,28.81,7400.0,14.8482,14.8534,14.8482,14.8534,7400.0
2005-01-07 12:00:00,28.8,28.82,28.76,28.8,21700.0,14.8482,14.8585,14.8276,14.8482,21700.0
2005-01-07 12:05:00,28.81,28.81,28.77,28.8,9900.0,14.8534,14.8534,14.8328,14.8482,9900.0
2005-01-07 12:10:00,28.8,28.81,28.78,28.79,16400.0,14.8482,14.8534,14.8379,14.8431,16400.0
2005-01-07 12:15:00,28.8,28.8,28.76,28.76,12500.0,14.8482,14.8482,14.8276,14.8276,12500.0
2005-01-07 12:20:00,28.79,28.8,28.76,28.79,16300.0,14.8431,14.8482,14.8276,14.8431,16300.0
2005-01-07 12:25:00,28.78,28.8,28.77,28.8,10100.0,14.8379,14.8482,14.8328,14.8482,10100.0
2005-01-07 12:30:00,28.8,28.8,28.76,28.77,18300.0,14.8482,14.8482,14.8276,14.8328,18300.0
2005-01-07 12:35:00,28.76,28.76,28.73,28.74,69100.0,14.8276,14.8276,14.8121,14.8173,69100.0
2005-01-07 12:40:00,28.74,28.76,28.73,28.76,52100.0,14.8173,14.8276,14.8121,14.8276,52100.0
2005-01-07 12:45:00,28.76,28.77,28.75,28.77,14600.0,14.8276,14.8328,14.8224,14.8328,14600.0
2005-01-07 12:50:00,28.77,28.78,28.74,28.75,13700.0,14.8328,14.8379,14.8173,14.8224,13700.0
2005-01-07 12:55:00,28.76,28.8,28.75,28.79,18700.0,14.8276,14.8482,14.8224,14.8431,18700.0
2005-01-07 13:00:00,28.78,28.81,28.77,28.77,34100.0,14.8379,14.8534,14.8328,14.8328,34100.0
2005-01-07 13:05:00,28.77,28.78,28.75,28.75,24800.0,14.8328,14.8379,14.8224,14.8224,24800.0
2005-01-07 13:10:00,28.76,28.76,28.74,28.75,12500.0,14.8276,14.8276,14.8173,14.8224,12500.0
2005-01-07 13:15:00,28.74,28.75,28.74,28.75,9800.0,14.8173,14.8224,14.8173,14.8224,9800.0
2005-01-07 13:20:00,28.75,28.75,28.73,28.74,18500.0,14.8224,14.8224,14.8121,14.8173,18500.0
2005-01-07 13:25:00,28.74,28.75,28.73,28.74,20800.0,14.8173,14.8224,14.8121,14.8173,20800.0
2005-01-07 13:30:00,28.74,28.75,28.74,28.75,31900.0,14.8173,14.8224,14.8173,14.8224,31900.0
2005-01-07 13:35:00,28.75,28.75,28.74,28.74,29400.0,14.8224,14.8224,14.8173,14.8173,29400.0
2005-01-07 13:40:00,28.74,28.75,28.73,28.75,20600.0,14.8173,14.8224,14.8121,14.8224,20600.0
2005-01-07 13:45:00,28.75,28.8,28.74,28.79,23300.0,14.8224,14.8482,14.8173,14.8431,23300.0
2005-01-07 13:50:00,28.79,28.8,28.77,28.78,16100.0,14.8431,14.8482,14.8328,14.8379,16100.0
2005-01-07 13:55:00,28.78,28.8,28.76,28.79,12100.0,14.8379,14.8482,14.8276,14.8431,12100.0
2005-01-07 14:00:00,28.79,28.8,28.74,28.76,22400.0,14.8431,14.8482,14.8173,14.8276,22400.0
2005-01-07 14:05:00,28.76,28.77,28.74,28.75,28300.0,14.8276,14.8328,14.8173,14.8224,28300.0
2005-01-07 14:10:00,28.74,28.75,28.73,28.74,7800.0,14.8173,14.8224,14.8121,14.8173,7800.0
2005-01-07 14:15:00,28.75,28.75,28.74,28.74,8800.0,14.8224,14.8224,14.8173,14.8173,8800.0
2005-01-07 14:20:00,28.75,28.75,28.73,28.75,16300.0,14.8224,14.8224,14.8121,14.8224,16300.0
2005-01-07 14:25:00,28.75,28.75,28.74,28.74,12000.0,14.8224,14.8224,14.8173,14.8173,12000.0
2005-01-07 14:30:00,28.75,28.76,28.72,28.73,22300.0,14.8224,14.8276,14.807,14.8121,22300.0
2005-01-07 14:35:00,28.72,28.74,28.71,28.73,19100.0,14.807,14.8173,14.8018,14.8121,19100.0
2005-01-07 14:40:00,28.74,28.75,28.7,28.71,16000.0,14.8173,14.8224,14.7967,14.8018,16000.0
2005-01-07 14:45:00,28.72,28.75,28.7,28.73,33700.0,14.807,14.8224,14.7967,14.8121,33700.0
2005-01-07 14:50:00,28.72,28.75,28.7,28.71,15700.0,14.807,14.8224,14.7967,14.8018,15700.0
2005-01-07 14:55:00,28.71,28.71,28.66,28.71,52800.0,14.8018,14.8018,14.776,14.8018,52800.0
2005-01-07 15:00:00,28.71,28.76,28.71,28.75,21700.0,14.8018,14.8276,14.8018,14.8224,21700.0
2005-01-07 15:05:00,28.74,28.75,28.73,28.73,15600.0,14.8173,14.8224,14.8121,14.8121,15600.0
2005-01-07 15:10:00,28.74,28.76,28.73,28.73,23000.0,14.8173,14.8276,14.8121,14.8121,23000.0
2005-01-07 15:15:00,28.74,28.75,28.72,28.74,17400.0,14.8173,14.8224,14.807,14.8173,17400.0
2005-01-07 15:20:00,28.74,28.75,28.72,28.75,24400.0,14.8173,14.8224,14.807,14.8224,24400.0
2005-01-07 15:25:00,28.75,28.75,28.71,28.71,18900.0,14.8224,14.8224,14.8018,14.8018,18900.0
2005-01-07 15:30:00,28.72,28.74,28.7,28.71,45100.0,14.807,14.8173,14.7967,14.8018,45100.0
2005-01-07 15:35:00,28.7,28.72,28.66,28.67,37200.0,14.7967,14.807,14.776,14.7812,37200.0
2005-01-07 15:40:00,28.68,28.7,28.68,28.69,14300.0,14.7864,14.7967,14.7864,14.7915,14300.0
2005-01-07 15:45:00,28.69,28.72,28.67,28.68,35400.0,14.7915,14.807,14.7812,14.7864,35400.0
2005-01-07 15:50:00,28.68,28.69,28.61,28.63,90600.0,14.7864,14.7915,14.7503,14.7606,90600.0
2005-01-07 15:55:00,28.64,28.68,28.62,28.68,53200.0,14.7657,14.7864,14.7554,14.7864,53200.0
2005-01-10 09:30:00,28.73,28.77,28.7,28.74,47300.0,14.8121,14.8328,14.7967,14.8173,47300.0
2005-01-10 09:35:00,28.73,28.78,28.71,28.77,39400.0,14.8121,14.8379,14.8018,14.8328,39400.0
2005-01-10 09:40:00,28.76,28.78,28.71,28.78,38900.0,14.8276,14.8379,14.8018,14.8379,38900.0
2005-01-10 09:45:00,28.77,28.8,28.75,28.76,24600.0,14.8328,14.8482,14.8224,14.8276,24600.0
2005-01-10 09:50:00,28.75,28.85,28.75,28.79,25300.0,14.8224,14.874,14.8224,14.8431,25300.0
2005-01-10 09:55:00,28.79,28.79,28.74,28.76,28100.0,14.8431,14.8431,14.8173,14.8276,28100.0
2005-01-10 10:00:00,28.77,28.78,28.73,28.74,58200.0,14.8328,14.8379,14.8121,14.8173,58200.0
2005-01-10 10:05:00,28.73,28.74,28.69,28.72,12900.0,14.8121,14.8173,14.7915,14.807,12900.0
2005-01-10 10:10:00,28.71,28.73,28.68,28.71,11600.0,14.8018,14.8121,14.7864,14.8018,11600.0
2005-01-10 10:15:00,28.72,28.75,28.7,28.71,18600.0,14.807,14.8224,14.7967,14.8018,18600.0
2005-01-10 10:20:00,28.73,28.75,28.7,28.73,14200.0,14.8121,14.8224,14.7967,14.8121,14200.0
2005-01-10 10:25:00,28.73,28.75,28.73,28.74,6200.0,14.8121,14.8224,14.8121,14.8173,6200.0
2005-01-10 10:30:00,28.75,28.75,28.72,28.73,38000.0,14.8224,14.8224,14.807,14.8121,38000.0
2005-01-10 10:35:00,28.72,28.72,28.7,28.72,12000.0,14.807,14.807,14.7967,14.807,12000.0
2005-01-10 10:40:00,28.72,28.73,28.7,28.72,11500.0,14.807,14.8121,14.7967,14.807,11500.0
2005-01-10 10:45:00,28.73,28.73,28.7,28.71,5700.0,14.8121,14.8121,14.7967,14.8018,5700.0
2005-01-10 10:50:00,28.72,28.72,28.68,28.68,25500.0,14.807,14.807,14.7864,14.7864,25500.0
2005-01-10 10:55:00,28.71,28.72,28.68,28.69,8200.0,14.8018,14.807,14.7864,14.7915,8200.0
2005-01-10 11:00:00,28.69,28.73,28.69,28.73,8600.0,14.7915,14.8121,14.7915,14.8121,8600.0
2005-01-10 11:05:00,28.73,28.74,28.71,28.72,15600.0,14.8121,14.8173,14.8018,14.807,15600.0
2005-01-10 11:10:00,28.73,28.76,28.7,28.72,23700.0,14.8121,14.8276,14.7967,14.807,23700.0
2005-01-10 11:15:00,28.72,28.76,28.71,28.75,12500.0,14.807,14.8276,14.8018,14.8224,12500.0
2005-01-10 11:20:00,28.76,28.76,28.71,28.76,12600.0,14.8276,14.8276,14.8018,14.8276,12600.0
2005-01-10 11:25:00,28.75,28.77,28.7,28.75,31300.0,14.8224,14.8328,14.7967,14.8224,31300.0
2005-01-10 11:30:00,28.76,28.78,28.74,28.74,20300.0,14.8276,14.8379,14.8173,14.8173,20300.0
2005-01-10 11:35:00,28.73,28.75,28.73,28.74,3200.0,14.8121,14.8224,14.8121,14.8173,3200.0
2005-01-10 11:40:00,28.75,28.77,28.72,28.74,25400.0,14.8224,14.8328,14.807,14.8173,25400.0
2005-01-10 11:45:00,28.75,28.79,28.75,28.75,27600.0,14.8224,14.8431,14.8224,14.8224,27600.0
2005-01-10 11:50:00,28.75,28.77,28.73,28.75,19100.0,14.8224,14.8328,14.8121,14.8224,19100.0
2005-01-10 11:55:00,28.76,28.76,28.74,28.74,9900.0,14.8276,14.8276,14.8173,14.8173,9900.0
2005-01-10 12:00:00,28.73,28.76,28.72,28.75,12500.0,14.8121,14.8276,14.807,14.8224,12500.0
2005-01-10 12:05:00,28.73,28.75,28.7,28.7,9300.0,14.8121,14.8224,14.7967,14.7967,9300.0
2005-01-10 12:10:00,28.7,28.71,28.68,28.68,9900.0,14.7967,14.8018,14.7864,14.7864,9900.0
2005-01-10 12:15:00,28.68,28.69,28.67,28.68,10500.0,14.7864,14.7915,14.7812,14.7864,10500.0
2005-01-10 12:20:00,28.68,28.73,28.67,28.73,7700.0,14.7864,14.8121,14.7812,14.8121,7700.0
2005-01-10 12:25:00,28.73,28.74,28.69,28.7,9100.0,14.8121,14.8173,14.7915,14.7967,9100.0
2005-01-10 12:30:00,28.69,28.7,28.68,28.69,10400.0,14.7915,14.7967,14.7864,14.7915,10400.0
2005-01-10 12:35:00,28.68,28.74,28.68,28.71,16300.0,14.7864,14.8173,14.7864,14.8018,16300.0
2005-01-10 12:40:00,28.71,28.73,28.69,28.72,29600.0,14.8018,14.8121,14.7915,14.807,29600.0
2005-01-10 12:45:00,28.71,28.73,28.7,28.71,21600.0,14.8018,14.8121,14.7967,14.8018,21600.0
2005-01-10 12:50:00,28.71,28.73,28.69,28.73,16300.0,14.8018,14.8121,14.7915,14.8121,16300.0
2005-01-10 12:55:00,28.72,28.74,28.72,28.73,8600.0,14.807,14.8173,14.807,14.8121,8600.0
2005-01-10 13:00:00,28.73,28.73,28.68,28.69,17800.0,14.8121,14.8121,14.7864,14.7915,17800.0
2005-01-10 13:05:00,28.7,28.7,28.67,28.69,15700.0,14.7967,14.7967,14.7812,14.7915,15700.0
2005-01-10 13:10:00,28.68,28.69,28.67,28.69,13200.0,14.7864,14.7915,14.7812,14.7915,13200.0
2005-01-10 13:15:00,28.68,28.74,28.68,28.7,21700.0,14.7864,14.8173,14.7864,14.7967,21700.0
2005-01-10 13:20:00,28.7,28.71,28.68,28.7,28900.0,14.7967,14.8018,14.7864,14.7967,28900.0
2005-01-10 13:25:00,28.69,28.69,28.68,28.68,6800.0,14.7915,14.7915,14.7864,14.7864,6800.0
2005-01-10 13:30:00,28.69,28.7,28.68,28.69,19000.0,14.7915,14.7967,14.7864,14.7915,19000.0
2005-01-10 13:35:00,28.69,28.69,28.64,28.67,21100.0,14.7915,14.7915,14.7657,14.7812,21100.0
2005-01-10 13:40:00,28.65,28.67,28.64,28.66,10000.0,14.7709,14.7812,14.7657,14.776,10000.0
2005-01-10 13:45:00,28.66,28.69,28.65,28.69,7800.0,14.776,14.7915,14.7709,14.7915,7800.0
2005-01-10 13:50:00,28.68,28.69,28.67,28.68,8800.0,14.7864,14.7915,14.7812,14.7864,8800.0
2005-01-10 13:55:00,28.7,28.72,28.67,28.72,25600.0,14.7967,14.807,14.7812,14.807,25600.0
2005-01-10 14:00:00,28.71,28.74,28.7,28.71,40300.0,14.8018,14.8173,14.7967,14.8018,40300.0
2005-01-10 14:05:00,28.71,28.71,28.67,28.7,13500.0,14.8018,14.8018,14.7812,14.7967,13500.0
2005-01-10 14:10:00,28.7,28.71,28.67,28.7,12300.0,14.7967,14.8018,14.7812,14.7967,12300.0
2005-01-10 14:15:00,28.7,28.72,28.68,28.71,17300.0,14.7967,14.807,14.7864,14.8018,17300.0
2005-01-10 14:20:00,28.71,28.73,28.7,28.72,12200.0,14.8018,14.8121,14.7967,14.807,12200.0
2005-01-10 14:25:00,28.73,28.73,28.69,28.71,33800.0,14.8121,14.8121,14.7915,14.8018,33800.0
2005-01-10 14:30:00,28.7,28.72,28.69,28.71,11300.0,14.7967,14.807,14.7915,14.8018,11300.0
2005-01-10 14:35:00,28.71,28.72,28.69,28.7,26000.0,14.8018,14.807,14.7915,14.7967,26000.0
2005-01-10 14:40:00,28.71,28.72,28.7,28.71,19000.0,14.8018,14.807,14.7967,14.8018,19000.0
2005-01-10 14:45:00,28.71,28.74,28.7,28.74,60800.0,14.8018,14.8173,14.7967,14.8173,60800.0
2005-01-10 14:50:00,28.74,28.74,28.69,28.71,31500.0,14.8173,14.8173,14.7915,14.8018,31500.0
2005-01-10 14:55:00,28.72,28.72,28.69,28.69,17900.0,14.807,14.807,14.7915,14.7915,17900.0
2005-01-10 15:00:00,28.69,28.72,28.68,28.71,20400.0,14.7915,14.807,14.7864,14.8018,20400.0
2005-01-10 15:05:00,28.7,28.71,28.65,28.69,15300.0,14.7967,14.8018,14.7709,14.7915,15300.0
2005-01-10 15:10:00,28.68,28.7,28.67,28.69,14800.0,14.7864,14.7967,14.7812,14.7915,14800.0
2005-01-10 15:15:00,28.7,28.7,28.64,28.66,30900.0,14.7967,14.7967,14.7657,14.776,30900.0
2005-01-10 15:20:00,28.66,28.7,28.62,28.65,31100.0,14.776,14.7967,14.7554,14.7709,31100.0
2005-01-10 15:25:00,28.66,28.69,28.65,28.67,31100.0,14.776,14.7915,14.7709,14.7812,31100.0
2005-01-10 15:30:00,28.67,28.67,28.55,28.58,37200.0,14.7812,14.7812,14.7193,14.7348,37200.0
2005-01-10 15:35:00,28.58,28.6,28.55,28.56,45400.0,14.7348,14.7451,14.7193,14.7245,45400.0
2005-01-10 15:40:00,28.56,28.6,28.55,28.59,74300.0,14.7245,14.7451,14.7193,14.74,74300.0
2005-01-10 15:45:00,28.59,28.59,28.55,28.56,34800.0,14.74,14.74,14.7193,14.7245,34800.0
2005-01-10 15:50:00,28.56,28.57,28.51,28.52,99000.0,14.7245,14.7296,14.6987,14.7039,99000.0
2005-01-10 15:55:00,28.52,28.57,28.49,28.57,134100.0,14.7039,14.7296,14.6884,14.7296,134100.0
2005-01-11 09:30:00,28.65,28.66,28.54,28.54,38300.0,14.7709,14.776,14.7142,14.7142,38300.0
2005-01-11 09:35:00,28.55,28.55,28.48,28.5,8700.0,14.7193,14.7193,14.6832,14.6935,8700.0
2005-01-11 09:40:00,28.5,28.5,28.43,28.46,8200.0,14.6935,14.6935,14.6575,14.6729,8200.0
2005-01-11 09:45:00,28.47,28.47,28.42,28.46,21300.0,14.6781,14.6781,14.6523,14.6729,21300.0
2005-01-11 09:50:00,28.46,28.56,28.46,28.56,24800.0,14.6729,14.7245,14.6729,14.7245,24800.0
2005-01-11 09:55:00,28.54,28.56,28.52,28.53,18700.0,14.7142,14.7245,14.7039,14.709,18700.0
2005-01-11 10:00:00,28.53,28.53,28.47,28.5,34800.0,14.709,14.709,14.6781,14.6935,34800.0
2005-01-11 10:05:00,28.5,28.52,28.47,28.47,34500.0,14.6935,14.7039,14.6781,14.6781,34500.0
2005-01-11 10:10:00,28.46,28.53,28.44,28.53,33500.0,14.6729,14.709,14.6626,14.709,33500.0
2005-01-11 10:15:00,28.54,28.56,28.51,28.53,28300.0,14.7142,14.7245,14.6987,14.709,28300.0
2005-01-11 10:20:00,28.54,28.6,28.54,28.58,21400.0,14.7142,14.7451,14.7142,14.7348,21400.0
2005-01-11 10:25:00,28.59,28.59,28.55,28.57,17100.0,14.74,14.74,14.7193,14.7296,17100.0
2005-01-11 10:30:00,28.57,28.57,28.53,28.56,9500.0,14.7296,14.7296,14.709,14.7245,9500.0
2005-01-11 10:35:00,28.56,28.59,28.55,28.59,133600.0,14.7245,14.74,14.7193,14.74,133600.0
2005-01-11 10:40:00,28.57,28.58,28.57,28.57,9900.0,14.7296,14.7348,14.7296,14.7296,9900.0
2005-01-11 10:45:00,28.58,28.59,28.54,28.56,14900.0,14.7348,14.74,14.7142,14.7245,14900.0
2005-01-11 10:50:00,28.57,28.57,28.55,28.57,9900.0,14.7296,14.7296,14.7193,14.7296,9900.0
2005-01-11 10:55:00,28.57,28.58,28.56,28.56,14700.0,14.7296,14.7348,14.7245,14.7245,14700.0
2005-01-11 11:00:00,28.56,28.57,28.54,28.55,16800.0,14.7245,14.7296,14.7142,14.7193,16800.0
2005-01-11 11:05:00,28.55,28.58,28.55,28.57,10200.0,14.7193,14.7348,14.7193,14.7296,10200.0
2005-01-11 11:10:00,28.56,28.58,28.56,28.58,14600.0,14.7245,14.7348,14.7245,14.7348,14600.0
2005-01-11 11:15:00,28.57,28.58,28.53,28.53,17600.0,14.7296,14.7348,14.709,14.709,17600.0
2005-01-11 11:20:00,28.54,28.56,28.53,28.55,8400.0,14.7142,14.7245,14.709,14.7193,8400.0
2005-01-11 11:25:00,28.56,28.59,28.56,28.57,11000.0,14.7245,14.74,14.7245,14.7296,11000.0
2005-01-11 11:30:00,28.56,28.6,28.55,28.57,13000.0,14.7245,14.7451,14.7193,14.7296,13000.0
2005-01-11 11:35:00,28.59,28.6,28.57,28.58,18000.0,14.74,14.7451,14.7296,14.7348,18000.0
2005-01-11 11:40:00,28.58,28.59,28.56,28.57,12900.0,14.7348,14.74,14.7245,14.7296,12900.0
2005-01-11 11:45:00,28.57,28.57,28.54,28.54,12800.0,14.7296,14.7296,14.7142,14.7142,12800.0
2005-01-11 11:50:00,28.55,28.57,28.51,28.56,14600.0,14.7193,14.7296,14.6987,14.7245,14600.0
2005-01-11 11:55:00,28.55,28.56,28.54,28.56,39400.0,14.7193,14.7245,14.7142,14.7245,39400.0
2005-01-11 12:00:00,28.56,28.56,28.54,28.55,16100.0,14.7245,14.7245,14.7142,14.7193,16100.0
2005-01-11 12:05:00,28.56,28.56,28.53,28.55,12900.0,14.7245,14.7245,14.709,14.7193,12900.0
2005-01-11 12:10:00,28.55,28.56,28.53,28.55,13500.0,14.7193,14.7245,14.709,14.7193,13500.0
2005-01-11 12:15:00,28.56,28.57,28.53,28.55,26600.0,14.7245,14.7296,14.709,14.7193,26600.0
2005-01-11 12:20:00,28.55,28.57,28.54,28.55,10800.0,14.7193,14.7296,14.7142,14.7193,10800.0
2005-01-11 12:25:00,28.55,28.59,28.54,28.55,16500.0,14.7193,14.74,14.7142,14.7193,16500.0
2005-01-11 12:30:00,28.56,28.56,28.53,28.56,4500.0,14.7245,14.7245,14.709,14.7245,4500.0
2005-01-11 12:35:00,28.56,28.57,28.52,28.53,23300.0,14.7245,14.7296,14.7039,14.709,23300.0
2005-01-11 12:40:00,28.54,28.55,28.51,28.55,20400.0,14.7142,14.7193,14.6987,14.7193,20400.0
2005-01-11 12:45:00,28.56,28.57,28.53,28.53,61700.0,14.7245,14.7296,14.709,14.709,61700.0
2005-01-11 12:50:00,28.53,28.56,28.53,28.55,7300.0,14.709,14.7245,14.709,14.7193,7300.0
2005-01-11 12:55:00,28.53,28.57,28.53,28.56,9500.0,14.709,14.7296,14.709,14.7245,9500.0
2005-01-11 13:00:00,28.56,28.57,28.5,28.54,34300.0,14.7245,14.7296,14.6935,14.7142,34300.0
2005-01-11 13:05:00,28.55,28.58,28.54,28.57,11600.0,14.7193,14.7348,14.7142,14.7296,11600.0
2005-01-11 13:10:00,28.57,28.57,28.51,28.53,17000.0,14.7296,14.7296,14.6987,14.709,17000.0
2005-01-11 13:15:00,28.54,28.55,28.54,28.54,5700.0,14.7142,14.7193,14.7142,14.7142,5700.0
2005-01-11 13:20:00,28.56,28.57,28.55,28.57,4200.0,14.7245,14.7296,14.7193,14.7296,4200.0
2005-01-11 13:25:00,28.58,28.59,28.56,28.58,7800.0,14.7348,14.74,14.7245,14.7348,7800.0
2005-01-11 13:30:00,28.58,28.58,28.55,28.55,3700.0,14.7348,14.7348,14.7193,14.7193,3700.0
2005-01-11 13:35:00,28.54,28.57,28.54,28.54,10600.0,14.7142,14.7296,14.7142,14.7142,10600.0
2005-01-11 13:40:00,28.56,28.57,28.54,28.56,6800.0,14.7245,14.7296,14.7142,14.7245,6800.0
2005-01-11 13:45:00,28.56,28.58,28.55,28.58,10100.0,14.7245,14.7348,14.7193,14.7348,10100.0
2005-01-11 13:50:00,28.58,28.62,28.58,28.62,19600.0,14.7348,14.7554,14.7348,14.7554,19600.0
2005-01-11 13:55:00,28.65,28.67,28.65,28.66,19300.0,14.7709,14.7812,14.7709,14.776,19300.0
2005-01-11 14:00:00,28.67,28.7,28.66,28.69,41400.0,14.7812,14.7967,14.776,14.7915,41400.0
2005-01-11 14:05:00,28.69,28.74,28.68,28.73,20600.0,14.7915,14.8173,14.7864,14.8121,20600.0
2005-01-11 14:10:00,28.73,28.75,28.72,28.73,19500.0,14.8121,14.8224,14.807,14.8121,19500.0
2005-01-11 14:15:00,28.73,28.75,28.72,28.75,13400.0,14.8121,14.8224,14.807,14.8224,13400.0
2005-01-11 14:20:00,28.75,28.76,28.73,28.73,6600.0,14.8224,14.8276,14.8121,14.8121,6600.0
2005-01-11 14:25:00,28.74,28.75,28.7,28.7,4700.0,14.8173,14.8224,14.7967,14.7967,4700.0
2005-01-11 14:30:00,28.7,28.73,28.69,28.7,14500.0,14.7967,14.8121,14.7915,14.7967,14500.0
2005-01-11 14:35:00,28.69,28.7,28.68,28.68,5000.0,14.7915,14.7967,14.7864,14.7864,5000.0
2005-01-11 14:40:00,28.68,28.7,28.67,28.69,5800.0,14.7864,14.7967,14.7812,14.7915,5800.0
2005-01-11 14:45:00,28.68,28.69,28.68,28.68,3600.0,14.7864,14.7915,14.7864,14.7864,3600.0
2005-01-11 14:50:00,28.69,28.69,28.67,28.68,4200.0,14.7915,14.7915,14.7812,14.7864,4200.0
2005-01-11 14:55:00,28.68,28.68,28.61,28.62,8300.0,14.7864,14.7864,14.7503,14.7554,8300.0
2005-01-11 15:00:00,28.61,28.66,28.61,28.63,15500.0,14.7503,14.776,14.7503,14.7606,15500.0
2005-01-11 15:05:00,28.63,28.67,28.63,28.67,19700.0,14.7606,14.7812,14.7606,14.7812,19700.0
2005-01-11 15:10:00,28.67,28.69,28.66,28.67,11500.0,14.7812,14.7915,14.776,14.7812,11500.0
2005-01-11 15:15:00,28.66,28.68,28.66,28.68,8800.0,14.776,14.7864,14.776,14.7864,8800.0
2005-01-11 15:20:00,28.68,28.69,28.66,28.69,14700.0,14.7864,14.7915,14.776,14.7915,14700.0
2005-01-11 15:25:00,28.68,28.69,28.66,28.69,15700.0,14.7864,14.7915,14.776,14.7915,15700.0
2005-01-11 15:30:00,28.69,28.69,28.63,28.66,22300.0,14.7915,14.7915,14.7606,14.776,22300.0
2005-01-11 15:35:00,28.64,28.74,28.63,28.67,24600.0,14.7657,14.8173,14.7606,14.7812,24600.0
2005-01-11 15:40:00,28.66,28.7,28.66,28.69,51200.0,14.776,14.7967,14.776,14.7915,51200.0
2005-01-11 15:45:00,28.69,28.76,28.69,28.76,59000.0,14.7915,14.8276,14.7915,14.8276,59000.0
2005-01-11 15:50:00,28.75,28.75,28.69,28.71,54800.0,14.8224,14.8224,14.7915,14.8018,54800.0
2005-01-11 15:55:00,28.71,28.75,28.7,28.74,91500.0,14.8018,14.8224,14.7967,14.8173,91500.0
2005-01-12 09:30:00,28.75,28.88,28.75,28.86,116200.0,14.8224,14.8895,14.8224,14.8792,116200.0
2005-01-12 09:35:00,28.82,28.85,28.78,28.84,32300.0,14.8585,14.874,14.8379,14.8688,32300.0
2005-01-12 09:40:00,28.84,28.84,28.82,28.84,66000.0,14.8688,14.8688,14.8585,14.8688,66000.0
2005-01-12 09:45:00,28.84,28.86,28.82,28.83,16800.0,14.8688,14.8792,14.8585,14.8637,16800.0
2005-01-12 09:50:00,28.82,28.82,28.74,28.74,25100.0,14.8585,14.8585,14.8173,14.8173,25100.0
2005-01-12 09:55:00,28.74,28.76,28.73,28.75,15000.0,14.8173,14.8276,14.8121,14.8224,15000.0
2005-01-12 10:00:00,28.76,28.83,28.76,28.83,58900.0,14.8276,14.8637,14.8276,14.8637,58900.0
2005-01-12 10:05:00,28.83,28.85,28.82,28.85,45500.0,14.8637,14.874,14.8585,14.874,45500.0
2005-01-12 10:10:00,28.85,28.88,28.83,28.85,43500.0,14.874,14.8895,14.8637,14.874,43500.0
2005-01-12 10:15:00,28.82,28.84,28.8,28.8,69400.0,14.8585,14.8688,14.8482,14.8482,69400.0
2005-01-12 10:20:00,28.8,28.82,28.8,28.82,38300.0,14.8482,14.8585,14.8482,14.8585,38300.0
2005-01-12 10:25:00,28.83,28.86,28.82,28.84,24500.0,14.8637,14.8792,14.8585,14.8688,24500.0
2005-01-12 10:30:00,28.84,28.88,28.83,28.87,42900.0,14.8688,14.8895,14.8637,14.8843,42900.0
2005-01-12 10:35:00,28.86,28.87,28.81,28.82,22200.0,14.8792,14.8843,14.8534,14.8585,22200.0
2005-01-12 10:40:00,28.82,28.87,28.82,28.87,59400.0,14.8585,14.8843,14.8585,14.8843,59400.0
2005-01-12 10:45:00,28.86,28.87,28.85,28.86,25100.0,14.8792,14.8843,14.874,14.8792,25100.0
2005-01-12 10:50:00,28.86,28.87,28.82,28.85,34200.0,14.8792,14.8843,14.8585,14.874,34200.0
2005-01-12 10:55:00,28.85,28.89,28.85,28.86,12300.0,14.874,14.8946,14.874,14.8792,12300.0
2005-01-12 11:00:00,28.86,28.88,28.85,28.88,12200.0,14.8792,14.8895,14.874,14.8895,12200.0
2005-01-12 11:05:00,28.87,28.9,28.87,28.87,12100.0,14.8843,14.8998,14.8843,14.8843,12100.0
2005-01-12 11:10:00,28.87,28.88,28.87,28.88,6400.0,14.8843,14.8895,14.8843,14.8895,6400.0
2005-01-12 11:15:00,28.87,28.9,28.87,28.87,9400.0,14.8843,14.8998,14.8843,14.8843,9400.0
2005-01-12 11:20:00,28.88,28.88,28.86,28.87,16100.0,14.8895,14.8895,14.8792,14.8843,16100.0
2005-01-12 11:25:00,28.88,28.9,28.87,28.89,28200.0,14.8895,14.8998,14.8843,14.8946,28200.0
2005-01-12 11:30:00,28.9,28.99,28.9,28.99,21000.0,14.8998,14.9462,14.8998,14.9462,21000.0
2005-01-12 11:35:00,28.98,29.03,28.98,29.03,42900.0,14.941,14.9668,14.941,14.9668,42900.0
2005-01-12 11:40:00,29.03,29.05,29.0,29.01,31500.0,14.9668,14.9771,14.9513,14.9565,31500.0
2005-01-12 11:45:00,29.01,29.06,28.99,28.99,23000.0,14.9565,14.9823,14.9462,14.9462,23000.0
2005-01-12 11:50:00,28.99,28.99,28.94,28.94,32500.0,14.9462,14.9462,14.9204,14.9204,32500.0
2005-01-12 11:55:00,28.94,28.95,28.94,28.94,7400.0,14.9204,14.9256,14.9204,14.9204,7400.0
2005-01-12 12:00:00,28.95,28.95,28.9,28.91,29300.0,14.9256,14.9256,14.8998,14.9049,29300.0
2005-01-12 12:05:00,28.91,28.93,28.9,28.93,23500.0,14.9049,14.9152,14.8998,14.9152,23500.0
2005-01-12 12:10:00,28.93,28.96,28.89,28.96,11100.0,14.9152,14.9307,14.8946,14.9307,11100.0
2005-01-12 12:15:00,28.95,28.99,28.93,28.97,35000.0,14.9256,14.9462,14.9152,14.9359,35000.0
2005-01-12 12:20:00,28.97,28.98,28.96,28.97,26700.0,14.9359,14.941,14.9307,14.9359,26700.0
2005-01-12 12:25:00,28.98,28.99,28.96,28.98,46400.0,14.941,14.9462,14.9307,14.941,46400.0
2005-01-12 12:30:00,28.97,28.98,28.96,28.96,10200.0,14.9359,14.941,14.9307,14.9307,10200.0
2005-01-12 12:35:00,28.96,28.98,28.95,28.95,48100.0,14.9307,14.941,14.9256,14.9256,48100.0
2005-01-12 12:40:00,28.96,28.97,28.95,28.96,17500.0,14.9307,14.9359,14.9256,14.9307,17500.0
2005-01-12 12:45:00,28.96,28.97,28.95,28.96,6100.0,14.9307,14.9359,14.9256,14.9307,6100.0
2005-01-12 12:50:00,28.95,28.96,28.95,28.95,16000.0,14.9256,14.9307,14.9256,14.9256,16000.0
2005-01-12 12:55:00,28.95,28.96,28.93,28.94,13800.0,14.9256,14.9307,14.9152,14.9204,13800.0
2005-01-12 13:00:00,28.95,28.97,28.94,28.97,34500.0,14.9256,14.9359,14.9204,14.9359,34500.0
2005-01-12 13:05:00,28.97,28.97,28.96,28.97,13700.0,14.9359,14.9359,14.9307,14.9359,13700.0
2005-01-12 13:10:00,28.96,28.97,28.95,28.95,24100.0,14.9307,14.9359,14.9256,14.9256,24100.0
2005-01-12 13:15:00,28.95,28.97,28.95,28.96,18000.0,14.9256,14.9359,14.9256,14.9307,18000.0
2005-01-12 13:20:00,28.97,28.98,28.95,28.98,13900.0,14.9359,14.941,14.9256,14.941,13900.0
2005-01-12 13:25:00,28.98,29.0,28.97,28.98,31100.0,14.941,14.9513,14.9359,14.941,31100.0
2005-01-12 13:30:00,28.98,29.03,28.96,29.03,50100.0,14.941,14.9668,14.9307,14.9668,50100.0
2005-01-12 13:35:00,29.04,29.05,29.0,29.05,130200.0,14.972,14.9771,14.9513,14.9771,130200.0
2005-01-12 13:40:00,29.05,29.06,29.01,29.05,18100.0,14.9771,14.9823,14.9565,14.9771,18100.0
2005-01-12 13:45:00,29.03,29.06,29.02,29.03,14500.0,14.9668,14.9823,14.9616,14.9668,14500.0
2005-01-12 13:50:00,29.03,29.07,29.02,29.04,23500.0,14.9668,14.9874,14.9616,14.972,23500.0
2005-01-12 13:55:00,29.05,29.1,29.04,29.08,13500.0,14.9771,15.0029,14.972,14.9926,13500.0
2005-01-12 14:00:00,29.08,29.11,29.07,29.09,10300.0,14.9926,15.008,14.9874,14.9977,10300.0
2005-01-12 14:05:00,29.1,29.1,29.06,29.08,7900.0,15.0029,15.0029,14.9823,14.9926,7900.0
2005-01-12 14:10:00,29.08,29.09,29.07,29.07,6800.0,14.9926,14.9977,14.9874,14.9874,6800.0
2005-01-12 14:15:00,29.05,29.08,29.04,29.06,24500.0,14.9771,14.9926,14.972,14.9823,24500.0
2005-01-12 14:20:00,29.06,29.08,29.06,29.06,15900.0,14.9823,14.9926,14.9823,14.9823,15900.0
2005-01-12 14:25:00,29.07,29.11,29.06,29.1,14500.0,14.9874,15.008,14.9823,15.0029,14500.0
2005-01-12 14:30:00,29.1,29.1,29.09,29.1,23300.0,15.0029,15.0029,14.9977,15.0029,23300.0
2005-01-12 14:35:00,29.1,29.16,29.1,29.13,16100.0,15.0029,15.0338,15.0029,15.0184,16100.0
2005-01-12 14:40:00,29.12,29.16,29.1,29.1,12100.0,15.0132,15.0338,15.0029,15.0029,12100.0
2005-01-12 14:45:00,29.11,29.14,29.11,29.14,11200.0,15.008,15.0235,15.008,15.0235,11200.0
2005-01-12 14:50:00,29.14,29.18,29.14,29.16,37700.0,15.0235,15.0441,15.0235,15.0338,37700.0
2005-01-12 14:55:00,29.16,29.19,29.15,29.17,18300.0,15.0338,15.0493,15.0287,15.039,18300.0
2005-01-12 15:00:00,29.17,29.18,29.15,29.17,34400.0,15.039,15.0441,15.0287,15.039,34400.0
2005-01-12 15:05:00,29.16,29.2,29.15,29.16,35900.0,15.0338,15.0544,15.0287,15.0338,35900.0
2005-01-12 15:10:00,29.16,29.2,29.16,29.18,31800.0,15.0338,15.0544,15.0338,15.0441,31800.0
2005-01-12 15:15:00,29.18,29.2,29.16,29.17,34500.0,15.0441,15.0544,15.0338,15.039,34500.0
2005-01-12 15:20:00,29.17,29.21,29.15,29.21,42400.0,15.039,15.0596,15.0287,15.0596,42400.0
2005-01-12 15:25:00,29.21,29.25,29.21,29.23,38500.0,15.0596,15.0802,15.0596,15.0699,38500.0
2005-01-12 15:30:00,29.23,29.25,29.17,29.25,43000.0,15.0699,15.0802,15.039,15.0802,43000.0
2005-01-12 15:35:00,29.25,29.25,29.2,29.25,56100.0,15.0802,15.0802,15.0544,15.0802,56100.0
2005-01-12 15:40:00,29.25,29.28,29.23,29.28,50200.0,15.0802,15.0957,15.0699,15.0957,50200.0
2005-01-12 15:45:00,29.26,29.27,29.19,29.22,29000.0,15.0854,15.0905,15.0493,15.0648,29000.0
2005-01-12 15:50:00,29.22,29.23,29.21,29.23,43100.0,15.0648,15.0699,15.0596,15.0699,43100.0
2005-01-12 15:55:00,29.23,29.28,29.22,29.25,214700.0,15.0699,15.0957,15.0648,15.0802,214700.0
2005-01-13 09:30:00,29.43,29.43,29.37,29.37,68800.0,15.173,15.173,15.1421,15.1421,68800.0
2005-01-13 09:35:00,29.35,29.66,29.33,29.35,15900.0,15.1318,15.2916,15.1215,15.1318,15900.0
2005-01-13 09:40:00,29.33,29.36,29.3,29.34,18100.0,15.1215,15.1369,15.106,15.1266,18100.0
2005-01-13 09:45:00,29.33,29.33,29.3,29.3,84300.0,15.1215,15.1215,15.106,15.106,84300.0
2005-01-13 09:50:00,29.31,29.31,29.22,29.22,40300.0,15.1112,15.1112,15.0648,15.0648,40300.0
2005-01-13 09:55:00,29.21,29.22,29.14,29.2,44500.0,15.0596,15.0648,15.0235,15.0544,44500.0
2005-01-13 10:00:00,29.2,29.26,29.15,29.26,54500.0,15.0544,15.0854,15.0287,15.0854,54500.0
2005-01-13 10:05:00,29.27,29.28,29.19,29.2,53100.0,15.0905,15.0957,15.0493,15.0544,53100.0
2005-01-13 10:10:00,29.19,29.22,29.15,29.21,39400.0,15.0493,15.0648,15.0287,15.0596,39400.0
2005-01-13 10:15:00,29.22,29.22,29.16,29.18,16300.0,15.0648,15.0648,15.0338,15.0441,16300.0
2005-01-13 10:20:00,29.17,29.2,29.14,29.14,37900.0,15.039,15.0544,15.0235,15.0235,37900.0
2005-01-13 10:25:00,29.14,29.15,29.06,29.08,20900.0,15.0235,15.0287,14.9823,14.9926,20900.0
2005-01-13 10:30:00,29.07,29.12,29.03,29.12,24900.0,14.9874,15.0132,14.9668,15.0132,24900.0
2005-01-13 10:35:00,29.11,29.12,29.07,29.08,17900.0,15.008,15.0132,14.9874,14.9926,17900.0
2005-01-13 10:40:00,29.08,29.09,29.07,29.08,26500.0,14.9926,14.9977,14.9874,14.9926,26500.0
2005-01-13 10:45:00,29.09,29.11,29.08,29.11,20800.0,14.9977,15.008,14.9926,15.008,20800.0
2005-01-13 10:50:00,29.11,29.17,29.11,29.17,37600.0,15.008,15.039,15.008,15.039,37600.0
2005-01-13 10:55:00,29.16,29.2,29.16,29.2,16700.0,15.0338,15.0544,15.0338,15.0544,16700.0
2005-01-13 11:00:00,29.21,29.25,29.17,29.25,20200.0,15.0596,15.0802,15.039,15.0802,20200.0
2005-01-13 11:05:00,29.23,29.26,29.22,29.25,28100.0,15.0699,15.0854,15.0648,15.0802,28100.0
2005-01-13 11:10:00,29.25,29.35,29.23,29.35,46300.0,15.0802,15.1318,15.0699,15.1318,46300.0
2005-01-13 11:15:00,29.35,29.37,29.31,29.35,22500.0,15.1318,15.1421,15.1112,15.1318,22500.0
2005-01-13 11:20:00,29.33,29.37,29.33,29.35,70900.0,15.1215,15.1421,15.1215,15.1318,70900.0
2005-01-13 11:25:00,29.35,29.38,29.25,29.38,55500.0,15.1318,15.1472,15.0802,15.1472,55500.0
2005-01-13 11:30:00,29.37,29.39,29.35,29.39,19300.0,15.1421,15.1524,15.1318,15.1524,19300.0
2005-01-13 11:35:00,29.39,29.43,29.39,29.4,19600.0,15.1524,15.173,15.1524,15.1576,19600.0
2005-01-13 11:40:00,29.4,29.41,29.39,29.4,16900.0,15.1576,15.1627,15.1524,15.1576,16900.0
2005-01-13 11:45:00,29.4,29.41,29.4,29.41,13800.0,15.1576,15.1627,15.1576,15.1627,13800.0
2005-01-13 11:50:00,29.41,29.41,29.39,29.4,50900.0,15.1627,15.1627,15.1524,15.1576,50900.0
2005-01-13 11:55:00,29.4,29.43,29.39,29.43,8800.0,15.1576,15.173,15.1524,15.173,8800.0
2005-01-13 12:00:00,29.43,29.46,29.43,29.43,7700.0,15.173,15.1885,15.173,15.173,7700.0
2005-01-13 12:05:00,29.44,29.44,29.43,29.43,7600.0,15.1782,15.1782,15.173,15.173,7600.0
2005-01-13 12:10:00,29.44,29.44,29.35,29.39,84700.0,15.1782,15.1782,15.1318,15.1524,84700.0
2005-01-13 12:15:00,29.39,29.39,29.35,29.39,13500.0,15.1524,15.1524,15.1318,15.1524,13500.0
2005-01-13 12:20:00,29.38,29.42,29.38,29.42,35200.0,15.1472,15.1679,15.1472,15.1679,35200.0
2005-01-13 12:25:00,29.41,29.42,29.41,29.41,19300.0,15.1627,15.1679,15.1627,15.1627,19300.0
2005-01-13 12:30:00,29.41,29.42,29.39,29.41,16400.0,15.1627,15.1679,15.1524,15.1627,16400.0
2005-01-13 12:35:00,29.42,29.43,29.4,29.4,24800.0,15.1679,15.173,15.1576,15.1576,24800.0
2005-01-13 12:40:00,29.4,29.41,29.38,29.41,28200.0,15.1576,15.1627,15.1472,15.1627,28200.0
2005-01-13 12:45:00,29.41,29.42,29.39,29.4,8900.0,15.1627,15.1679,15.1524,15.1576,8900.0
2005-01-13 12:50:00,29.4,29.4,29.4,29.4,4100.0,15.1576,15.1576,15.1576,15.1576,4100.0
2005-01-13 12:55:00,29.4,29.41,29.4,29.4,10700.0,15.1576,15.1627,15.1576,15.1576,10700.0
2005-01-13 13:00:00,29.4,29.41,29.4,29.4,9200.0,15.1576,15.1627,15.1576,15.1576,9200.0
2005-01-13 13:05:00,29.4,29.41,29.4,29.4,8400.0,15.1576,15.1627,15.1576,15.1576,8400.0
2005-01-13 13:10:00,29.4,29.41,29.39,29.39,21600.0,15.1576,15.1627,15.1524,15.1524,21600.0
2005-01-13 13:15:00,29.39,29.39,29.39,29.39,6700.0,15.1524,15.1524,15.1524,15.1524,6700.0
2005-01-13 13:20:00,29.39,29.4,29.39,29.39,13100.0,15.1524,15.1576,15.1524,15.1524,13100.0
2005-01-13 13:25:00,29.39,29.41,29.39,29.41,25500.0,15.1524,15.1627,15.1524,15.1627,25500.0
2005-01-13 13:30:00,29.41,29.41,29.39,29.39,27800.0,15.1627,15.1627,15.1524,15.1524,27800.0
2005-01-13 13:35:00,29.39,29.41,29.39,29.41,26200.0,15.1524,15.1627,15.1524,15.1627,26200.0
2005-01-13 13:40:00,29.42,29.44,29.4,29.44,16900.0,15.1679,15.1782,15.1576,15.1782,16900.0
2005-01-13 13:45:00,29.43,29.43,29.36,29.36,23500.0,15.173,15.173,15.1369,15.1369,23500.0
2005-01-13 13:50:00,29.36,29.41,29.36,29.38,13900.0,15.1369,15.1627,15.1369,15.1472,13900.0
2005-01-13 13:55:00,29.39,29.39,29.36,29.36,10300.0,15.1524,15.1524,15.1369,15.1369,10300.0
2005-01-13 14:00:00,29.36,29.37,29.35,29.36,7700.0,15.1369,15.1421,15.1318,15.1369,7700.0
2005-01-13 14:05:00,29.35,29.36,29.35,29.36,3400.0,15.1318,15.1369,15.1318,15.1369,3400.0
2005-01-13 14:10:00,29.36,29.4,29.35,29.4,15700.0,15.1369,15.1576,15.1318,15.1576,15700.0
2005-01-13 14:15:00,29.4,29.43,29.4,29.43,19600.0,15.1576,15.173,15.1576,15.173,19600.0
2005-01-13 14:20:00,29.43,29.45,29.43,29.44,20700.0,15.173,15.1833,15.173,15.1782,20700.0
2005-01-13 14:25:00,29.44,29.45,29.44,29.44,20000.0,15.1782,15.1833,15.1782,15.1782,20000.0
2005-01-13 14:30:00,29.44,29.48,29.44,29.47,28400.0,15.1782,15.1988,15.1782,15.1936,28400.0
2005-01-13 14:35:00,29.47,29.49,29.47,29.48,30600.0,15.1936,15.204,15.1936,15.1988,30600.0
2005-01-13 14:40:00,29.48,29.49,29.46,29.49,27400.0,15.1988,15.204,15.1885,15.204,27400.0
2005-01-13 14:45:00,29.48,29.49,29.46,29.49,19400.0,15.1988,15.204,15.1885,15.204,19400.0
2005-01-13 14:50:00,29.49,29.49,29.46,29.46,26100.0,15.204,15.204,15.1885,15.1885,26100.0
2005-01-13 14:55:00,29.46,29.48,29.46,29.47,14900.0,15.1885,15.1988,15.1885,15.1936,14900.0
2005-01-13 15:00:00,29.47,29.49,29.46,29.49,20100.0,15.1936,15.204,15.1885,15.204,20100.0
2005-01-13 15:05:00,29.49,29.5,29.47,29.48,21900.0,15.204,15.2091,15.1936,15.1988,21900.0
2005-01-13 15:10:00,29.48,29.5,29.46,29.49,24600.0,15.1988,15.2091,15.1885,15.204,24600.0
2005-01-13 15:15:00,29.49,29.5,29.45,29.46,59700.0,15.204,15.2091,15.1833,15.1885,59700.0
2005-01-13 15:20:00,29.46,29.46,29.4,29.4,31800.0,15.1885,15.1885,15.1576,15.1576,31800.0
2005-01-13 15:25:00,29.41,29.45,29.39,29.4,51800.0,15.1627,15.1833,15.1524,15.1576,51800.0
2005-01-13 15:30:00,29.45,29.45,29.36,29.4,69200.0,15.1833,15.1833,15.1369,15.1576,69200.0
2005-01-13 15:35:00,29.4,29.43,29.38,29.4,37500.0,15.1576,15.173,15.1472,15.1576,37500.0
2005-01-13 15:40:00,29.39,29.41,29.3,29.3,38900.0,15.1524,15.1627,15.106,15.106,38900.0
2005-01-13 15:45:00,29.3,29.35,29.28,29.33,36800.0,15.106,15.1318,15.0957,15.1215,36800.0
2005-01-13 15:50:00,29.33,29.38,29.29,29.3,56900.0,15.1215,15.1472,15.1008,15.106,56900.0
2005-01-13 15:55:00,29.31,29.36,29.3,29.34,47800.0,15.1112,15.1369,15.106,15.1266,47800.0
2005-01-14 09:30:00,29.37,29.43,29.32,29.34,27100.0,15.1421,15.173,15.1163,15.1266,27100.0
2005-01-14 09:35:00,29.34,29.34,29.16,29.2,13000.0,15.1266,15.1266,15.0338,15.0544,13000.0
2005-01-14 09:40:00,29.18,29.26,29.15,29.21,15900.0,15.0441,15.0854,15.0287,15.0596,15900.0
2005-01-14 09:45:00,29.21,29.22,29.17,29.22,24900.0,15.0596,15.0648,15.039,15.0648,24900.0
2005-01-14 09:50:00,29.23,29.23,29.21,29.22,12300.0,15.0699,15.0699,15.0596,15.0648,12300.0
2005-01-14 09:55:00,29.22,29.3,29.21,29.25,23700.0,15.0648,15.106,15.0596,15.0802,23700.0
2005-01-14 10:00:00,29.26,29.28,29.23,29.23,20400.0,15.0854,15.0957,15.0699,15.0699,20400.0
2005-01-14 10:05:00,29.23,29.26,29.2,29.25,20400.0,15.0699,15.0854,15.0544,15.0802,20400.0
2005-01-14 10:10:00,29.24,29.29,29.21,29.29,22200.0,15.0751,15.1008,15.0596,15.1008,22200.0
2005-01-14 10:15:00,29.29,29.35,29.27,29.3,19600.0,15.1008,15.1318,15.0905,15.106,19600.0
2005-01-14 10:20:00,29.3,29.3,29.26,29.27,7600.0,15.106,15.106,15.0854,15.0905,7600.0
2005-01-14 10:25:00,29.27,29.36,29.27,29.36,20500.0,15.0905,15.1369,15.0905,15.1369,20500.0
2005-01-14 10:30:00,29.36,29.36,29.29,29.31,14600.0,15.1369,15.1369,15.1008,15.1112,14600.0
2005-01-14 10:35:00,29.32,29.4,29.32,29.4,16700.0,15.1163,15.1576,15.1163,15.1576,16700.0
2005-01-14 10:40:00,29.39,29.39,29.35,29.38,7900.0,15.1524,15.1524,15.1318,15.1472,7900.0
2005-01-14 10:45:00,29.37,29.4,29.36,29.36,7400.0,15.1421,15.1576,15.1369,15.1369,7400.0
2005-01-14 10:50:00,29.36,29.37,29.32,29.33,8400.0,15.1369,15.1421,15.1163,15.1215,8400.0
2005-01-14 10:55:00,29.32,29.37,29.19,29.2,44600.0,15.1163,15.1421,15.0493,15.0544,44600.0
2005-01-14 11:00:00,29.2,29.24,29.18,29.24,38400.0,15.0544,15.0751,15.0441,15.0751,38400.0
2005-01-14 11:05:00,29.24,29.28,29.24,29.27,17400.0,15.0751,15.0957,15.0751,15.0905,17400.0
2005-01-14 11:10:00,29.27,29.27,29.25,29.26,13300.0,15.0905,15.0905,15.0802,15.0854,13300.0
2005-01-14 11:15:00,29.25,29.27,29.25,29.26,5900.0,15.0802,15.0905,15.0802,15.0854,5900.0
2005-01-14 11:20:00,29.26,29.29,29.25,29.29,17700.0,15.0854,15.1008,15.0802,15.1008,17700.0
2005-01-14 11:25:00,29.28,29.29,29.25,29.26,60100.0,15.0957,15.1008,15.0802,15.0854,60100.0
2005-01-14 11:30:00,29.25,29.26,29.23,29.23,27400.0,15.0802,15.0854,15.0699,15.0699,27400.0
2005-01-14 11:35:00,29.22,29.23,29.17,29.18,17100.0,15.0648,15.0699,15.039,15.0441,17100.0
2005-01-14 11:40:00,29.17,29.17,29.1,29.1,20600.0,15.039,15.039,15.0029,15.0029,20600.0
2005-01-14 11:45:00,29.11,29.17,29.11,29.13,19900.0,15.008,15.039,15.008,15.0184,19900.0
2005-01-14 11:50:00,29.13,29.2,29.13,29.2,13800.0,15.0184,15.0544,15.0184,15.0544,13800.0
2005-01-14 11:55:00,29.21,29.21,29.2,29.2,20100.0,15.0596,15.0596,15.0544,15.0544,20100.0
2005-01-14 12:00:00,29.21,29.25,29.19,29.22,27700.0,15.0596,15.0802,15.0493,15.0648,27700.0
2005-01-14 12:05:00,29.24,29.26,29.21,29.23,68300.0,15.0751,15.0854,15.0596,15.0699,68300.0
2005-01-14 12:10:00,29.23,29.25,29.22,29.25,10200.0,15.0699,15.0802,15.0648,15.0802,10200.0
2005-01-14 12:15:00,29.23,29.25,29.22,29.25,10700.0,15.0699,15.0802,15.0648,15.0802,10700.0
2005-01-14 12:20:00,29.25,29.33,29.25,29.33,14700.0,15.0802,15.1215,15.0802,15.1215,14700.0
2005-01-14 12:25:00,29.33,29.35,29.32,29.34,7600.0,15.1215,15.1318,15.1163,15.1266,7600.0
2005-01-14 12:30:00,29.35,29.4,29.34,29.36,17400.0,15.1318,15.1576,15.1266,15.1369,17400.0
2005-01-14 12:35:00,29.38,29.42,29.38,29.39,30200.0,15.1472,15.1679,15.1472,15.1524,30200.0
2005-01-14 12:40:00,29.4,29.4,29.38,29.38,9300.0,15.1576,15.1576,15.1472,15.1472,9300.0
2005-01-14 12:45:00,29.37,29.41,29.36,29.4,16800.0,15.1421,15.1627,15.1369,15.1576,16800.0
2005-01-14 12:50:00,29.39,29.4,29.36,29.38,10200.0,15.1524,15.1576,15.1369,15.1472,10200.0
2005-01-14 12:55:00,29.39,29.4,29.37,29.37,9400.0,15.1524,15.1576,15.1421,15.1421,9400.0
2005-01-14 13:00:00,29.37,29.39,29.37,29.39,15100.0,15.1421,15.1524,15.1421,15.1524,15100.0
2005-01-14 13:05:00,29.38,29.38,29.34,29.34,14100.0,15.1472,15.1472,15.1266,15.1266,14100.0
2005-01-14 13:10:00,29.35,29.35,29.34,29.35,23300.0,15.1318,15.1318,15.1266,15.1318,23300.0
2005-01-14 13:15:00,29.35,29.35,29.33,29.34,16100.0,15.1318,15.1318,15.1215,15.1266,16100.0
2005-01-14 13:20:00,29.35,29.37,29.34,29.37,8600.0,15.1318,15.1421,15.1266,15.1421,8600.0
2005-01-14 13:25:00,29.37,29.37,29.36,29.37,10000.0,15.1421,15.1421,15.1369,15.1421,10000.0
2005-01-14 13:30:00,29.37,29.37,29.33,29.34,19200.0,15.1421,15.1421,15.1215,15.1266,19200.0
2005-01-14 13:35:00,29.34,29.35,29.34,29.35,5500.0,15.1266,15.1318,15.1266,15.1318,5500.0
2005-01-14 13:40:00,29.34,29.35,29.32,29.33,15800.0,15.1266,15.1318,15.1163,15.1215,15800.0
2005-01-14 13:45:00,29.34,29.35,29.33,29.35,18600.0,15.1266,15.1318,15.1215,15.1318,18600.0
2005-01-14 13:50:00,29.36,29.37,29.35,29.35,6800.0,15.1369,15.1421,15.1318,15.1318,6800.0
2005-01-14 13:55:00,29.35,29.36,29.35,29.35,6200.0,15.1318,15.1369,15.1318,15.1318,6200.0
2005-01-14 14:00:00,29.35,29.36,29.34,29.34,29800.0,15.1318,15.1369,15.1266,15.1266,29800.0
2005-01-14 14:05:00,29.33,29.35,29.33,29.34,9000.0,15.1215,15.1318,15.1215,15.1266,9000.0
2005-01-14 14:10:00,29.35,29.35,29.3,29.31,12800.0,15.1318,15.1318,15.106,15.1112,12800.0
2005-01-14 14:15:00,29.32,29.35,29.31,29.34,9900.0,15.1163,15.1318,15.1112,15.1266,9900.0
2005-01-14 14:20:00,29.33,29.36,29.33,29.33,15700.0,15.1215,15.1369,15.1215,15.1215,15700.0
2005-01-14 14:25:00,29.33,29.36,29.33,29.35,32900.0,15.1215,15.1369,15.1215,15.1318,32900.0
2005-01-14 14:30:00,29.36,29.36,29.3,29.34,14700.0,15.1369,15.1369,15.106,15.1266,14700.0
2005-01-14 14:35:00,29.34,29.34,29.28,29.3,14800.0,15.1266,15.1266,15.0957,15.106,14800.0
2005-01-14 14:40:00,29.3,29.35,29.29,29.33,24500.0,15.106,15.1318,15.1008,15.1215,24500.0
2005-01-14 14:45:00,29.34,29.34,29.3,29.31,10000.0,15.1266,15.1266,15.106,15.1112,10000.0
2005-01-14 14:50:00,29.31,29.37,29.3,29.33,27200.0,15.1112,15.1421,15.106,15.1215,27200.0
2005-01-14 14:55:00,29.33,29.33,29.29,29.32,13600.0,15.1215,15.1215,15.1008,15.1163,13600.0
2005-01-14 15:00:00,29.31,29.32,29.31,29.31,13600.0,15.1112,15.1163,15.1112,15.1112,13600.0
2005-01-14 15:05:00,29.31,29.32,29.3,29.31,11500.0,15.1112,15.1163,15.106,15.1112,11500.0
2005-01-14 15:10:00,29.31,29.31,29.3,29.31,11100.0,15.1112,15.1112,15.106,15.1112,11100.0
2005-01-14 15:15:00,29.3,29.34,29.3,29.33,18000.0,15.106,15.1266,15.106,15.1215,18000.0
2005-01-14 15:20:00,29.33,29.35,29.31,29.31,28900.0,15.1215,15.1318,15.1112,15.1112,28900.0
2005-01-14 15:25:00,29.33,29.33,29.31,29.31,23400.0,15.1215,15.1215,15.1112,15.1112,23400.0
2005-01-14 15:30:00,29.31,29.32,29.26,29.27,35900.0,15.1112,15.1163,15.0854,15.0905,35900.0
2005-01-14 15:35:00,29.27,29.3,29.26,29.28,14100.0,15.0905,15.106,15.0854,15.0957,14100.0
2005-01-14 15:40:00,29.28,29.31,29.28,29.3,26000.0,15.0957,15.1112,15.0957,15.106,26000.0
2005-01-14 15:45:00,29.3,29.31,29.29,29.29,22000.0,15.106,15.1112,15.1008,15.1008,22000.0
2005-01-14 15:50:00,29.3,29.3,29.27,29.28,36000.0,15.106,15.106,15.0905,15.0957,36000.0
2005-01-14 15:55:00,29.28,29.3,29.26,29.28,29000.0,15.0957,15.106,15.0854,15.0957,29000.0
2005-01-18 09:30:00,29.27,29.27,28.9,28.92,46200.0,15.0905,15.0905,14.8998,14.9101,46200.0
2005-01-18 09:35:00,28.9,29.03,28.85,29.03,16700.0,14.8998,14.9668,14.874,14.9668,16700.0
2005-01-18 09:40:00,29.05,29.06,28.91,29.0,13100.0,14.9771,14.9823,14.9049,14.9513,13100.0
2005-01-18 09:45:00,29.02,29.05,28.9,28.9,14400.0,14.9616,14.9771,14.8998,14.8998,14400.0
2005-01-18 09:50:00,28.87,28.97,28.87,28.9,18000.0,14.8843,14.9359,14.8843,14.8998,18000.0
2005-01-18 09:55:00,28.89,28.91,28.83,28.91,35700.0,14.8946,14.9049,14.8637,14.9049,35700.0
2005-01-18 10:00:00,28.92,28.93,28.86,28.92,17500.0,14.9101,14.9152,14.8792,14.9101,17500.0
2005-01-18 10:05:00,28.92,28.95,28.9,28.93,17500.0,14.9101,14.9256,14.8998,14.9152,17500.0
2005-01-18 10:10:00,28.92,28.98,28.91,28.95,10400.0,14.9101,14.941,14.9049,14.9256,10400.0
2005-01-18 10:15:00,28.95,28.95,28.92,28.94,10300.0,14.9256,14.9256,14.9101,14.9204,10300.0
2005-01-18 10:20:00,28.94,28.98,28.93,28.98,21800.0,14.9204,14.941,14.9152,14.941,21800.0
2005-01-18 10:25:00,28.99,29.02,28.99,29.02,17600.0,14.9462,14.9616,14.9462,14.9616,17600.0
2005-01-18 10:30:00,29.03,29.14,29.03,29.14,21900.0,14.9668,15.0235,14.9668,15.0235,21900.0
2005-01-18 10:35:00,29.15,29.22,29.15,29.18,37200.0,15.0287,15.0648,15.0287,15.0441,37200.0
2005-01-18 10:40:00,29.18,29.26,29.18,29.22,28200.0,15.0441,15.0854,15.0441,15.0648,28200.0
2005-01-18 10:45:00,29.22,29.28,29.22,29.26,18500.0,15.0648,15.0957,15.0648,15.0854,18500.0
2005-01-18 10:50:00,29.26,29.34,29.25,29.33,19000.0,15.0854,15.1266,15.0802,15.1215,19000.0
2005-01-18 10:55:00,29.35,29.39,29.33,29.39,19700.0,15.1318,15.1524,15.1215,15.1524,19700.0
2005-01-18 11:00:00,29.39,29.4,29.36,29.38,118100.0,15.1524,15.1576,15.1369,15.1472,118100.0
2005-01-18 11:05:00,29.39,29.4,29.31,29.34,15500.0,15.1524,15.1576,15.1112,15.1266,15500.0
2005-01-18 11:10:00,29.35,29.36,29.32,29.33,15100.0,15.1318,15.1369,15.1163,15.1215,15100.0
2005-01-18 11:15:00,29.34,29.38,29.34,29.35,9500.0,15.1266,15.1472,15.1266,15.1318,9500.0
2005-01-18 11:20:00,29.35,29.36,29.3,29.35,32400.0,15.1318,15.1369,15.106,15.1318,32400.0
2005-01-18 11:25:00,29.33,29.34,29.32,29.34,8100.0,15.1215,15.1266,15.1163,15.1266,8100.0
2005-01-18 11:30:00,29.34,29.39,29.34,29.39,19800.0,15.1266,15.1524,15.1266,15.1524,19800.0
2005-01-18 11:35:00,29.38,29.46,29.37,29.44,38300.0,15.1472,15.1885,15.1421,15.1782,38300.0
2005-01-18 11:40:00,29.43,29.45,29.38,29.38,15100.0,15.173,15.1833,15.1472,15.1472,15100.0
2005-01-18 11:45:00,29.38,29.39,29.34,29.38,21700.0,15.1472,15.1524,15.1266,15.1472,21700.0
2005-01-18 11:50:00,29.38,29.4,29.33,29.33,22800.0,15.1472,15.1576,15.1215,15.1215,22800.0
2005-01-18 11:55:00,29.33,29.34,29.32,29.32,6100.0,15.1215,15.1266,15.1163,15.1163,6100.0
2005-01-18 12:00:00,29.32,29.39,29.3,29.35,21100.0,15.1163,15.1524,15.106,15.1318,21100.0
2005-01-18 12:05:00,29.35,29.43,29.34,29.42,18600.0,15.1318,15.173,15.1266,15.1679,18600.0
2005-01-18 12:10:00,29.42,29.42,29.38,29.38,6700.0,15.1679,15.1679,15.1472,15.1472,6700.0
2005-01-18 12:15:00,29.38,29.41,29.38,29.41,9100.0,15.1472,15.1627,15.1472,15.1627,9100.0
2005-01-18 12:20:00,29.42,29.42,29.39,29.41,8800.0,15.1679,15.1679,15.1524,15.1627,8800.0
2005-01-18 12:25:00,29.41,29.42,29.4,29.4,4500.0,15.1627,15.1679,15.1576,15.1576,4500.0
2005-01-18 12:30:00,29.4,29.4,29.33,29.33,6300.0,15.1576,15.1576,15.1215,15.1215,6300.0
2005-01-18 12:35:00,29.33,29.34,29.31,29.32,6100.0,15.1215,15.1266,15.1112,15.1163,6100.0
2005-01-18 12:40:00,29.32,29.33,29.26,29.26,18200.0,15.1163,15.1215,15.0854,15.0854,18200.0
2005-01-18 12:45:00,29.27,29.32,29.26,29.32,13700.0,15.0905,15.1163,15.0854,15.1163,13700.0
2005-01-18 12:50:00,29.32,29.36,29.32,29.35,11600.0,15.1163,15.1369,15.1163,15.1318,11600.0
2005-01-18 12:55:00,29.36,29.37,29.32,29.34,10600.0,15.1369,15.1421,15.1163,15.1266,10600.0
2005-01-18 13:00:00,29.35,29.36,29.32,29.36,9600.0,15.1318,15.1369,15.1163,15.1369,9600.0
2005-01-18 13:05:00,29.35,29.35,29.32,29.33,6500.0,15.1318,15.1318,15.1163,15.1215,6500.0
2005-01-18 13:10:00,29.33,29.34,29.31,29.31,5200.0,15.1215,15.1266,15.1112,15.1112,5200.0
2005-01-18 13:15:00,29.31,29.32,29.31,29.32,6000.0,15.1112,15.1163,15.1112,15.1163,6000.0
2005-01-18 13:20:00,29.31,29.31,29.28,29.28,7600.0,15.1112,15.1112,15.0957,15.0957,7600.0
2005-01-18 13:25:00,29.28,29.3,29.28,29.29,10000.0,15.0957,15.106,15.0957,15.1008,10000.0
2005-01-18 13:30:00,29.29,29.3,29.29,29.3,10800.0,15.1008,15.106,15.1008,15.106,10800.0
2005-01-18 13:35:00,29.3,29.3,29.26,29.28,12000.0,15.106,15.106,15.0854,15.0957,12000.0
2005-01-18 13:40:00,29.28,29.32,29.28,29.3,11300.0,15.0957,15.1163,15.0957,15.106,11300.0
2005-01-18 13:45:00,29.3,29.38,29.3,29.34,10800.0,15.106,15.1472,15.106,15.1266,10800.0
2005-01-18 13:50:00,29.35,29.35,29.32,29.33,10700.0,15.1318,15.1318,15.1163,15.1215,10700.0
2005-01-18 13:55:00,29.34,29.34,29.26,29.28,7400.0,15.1266,15.1266,15.0854,15.0957,7400.0
2005-01-18 14:00:00,29.29,29.32,29.28,29.3,6600.0,15.1008,15.1163,15.0957,15.106,6600.0
2005-01-18 14:05:00,29.31,29.34,29.31,29.34,8200.0,15.1112,15.1266,15.1112,15.1266,8200.0
2005-01-18 14:10:00,29.34,29.37,29.32,29.35,9800.0,15.1266,15.1421,15.1163,15.1318,9800.0
2005-01-18 14:15:00,29.35,29.35,29.3,29.31,4600.0,15.1318,15.1318,15.106,15.1112,4600.0
2005-01-18 14:20:00,29.3,29.32,29.27,29.29,16800.0,15.106,15.1163,15.0905,15.1008,16800.0
2005-01-18 14:25:00,29.29,29.36,29.29,29.33,15800.0,15.1008,15.1369,15.1008,15.1215,15800.0
2005-01-18 14:30:00,29.35,29.39,29.3,29.3,10800.0,15.1318,15.1524,15.106,15.106,10800.0
2005-01-18 14:35:00,29.3,29.3,29.25,29.25,11000.0,15.106,15.106,15.0802,15.0802,11000.0
2005-01-18 14:40:00,29.25,29.25,29.24,29.24,7300.0,15.0802,15.0802,15.0751,15.0751,7300.0
2005-01-18 14:45:00,29.24,29.28,29.24,29.26,8600.0,15.0751,15.0957,15.0751,15.0854,8600.0
2005-01-18 14:50:00,29.27,29.28,29.24,29.25,12500.0,15.0905,15.0957,15.0751,15.0802,12500.0
2005-01-18 14:55:00,29.26,29.3,29.26,29.29,7500.0,15.0854,15.106,15.0854,15.1008,7500.0
2005-01-18 15:00:00,29.29,29.3,29.24,29.29,15800.0,15.1008,15.106,15.0751,15.1008,15800.0
2005-01-18 15:05:00,29.28,29.29,29.25,29.27,11300.0,15.0957,15.1008,15.0802,15.0905,11300.0
2005-01-18 15:10:00,29.26,29.29,29.21,29.22,31300.0,15.0854,15.1008,15.0596,15.0648,31300.0
2005-01-18 15:15:00,29.22,29.25,29.22,29.25,14300.0,15.0648,15.0802,15.0648,15.0802,14300.0
2005-01-18 15:20:00,29.25,29.34,29.25,29.27,17300.0,15.0802,15.1266,15.0802,15.0905,17300.0
2005-01-18 15:25:00,29.27,29.28,29.25,29.25,17500.0,15.0905,15.0957,15.0802,15.0802,17500.0
2005-01-18 15:30:00,29.24,29.29,29.24,29.28,13500.0,15.0751,15.1008,15.0751,15.0957,13500.0
2005-01-18 15:35:00,29.28,29.3,29.26,29.29,21000.0,15.0957,15.106,15.0854,15.1008,21000.0
2005-01-18 15:40:00,29.29,29.3,29.26,29.28,23300.0,15.1008,15.106,15.0854,15.0957,23300.0
2005-01-18 15:45:00,29.27,29.29,29.25,29.25,34200.0,15.0905,15.1008,15.0802,15.0802,34200.0
2005-01-18 15:50:00,29.26,29.3,29.22,29.23,45500.0,15.0854,15.106,15.0648,15.0699,45500.0
2005-01-18 15:55:00,29.23,29.25,29.21,29.23,80900.0,15.0699,15.0802,15.0596,15.0699,80900.0
2005-01-19 09:30:00,29.23,29.26,29.1,29.11,32400.0,15.0699,15.0854,15.0029,15.008,32400.0
2005-01-19 09:35:00,29.1,29.2,28.99,28.99,12300.0,15.0029,15.0544,14.9462,14.9462,12300.0
2005-01-19 09:40:00,29.03,29.12,29.03,29.11,16200.0,14.9668,15.0132,14.9668,15.008,16200.0
2005-01-19 09:45:00,29.12,29.12,29.09,29.09,11900.0,15.0132,15.0132,14.9977,14.9977,11900.0
2005-01-19 09:50:00,29.1,29.2,29.1,29.19,22800.0,15.0029,15.0544,15.0029,15.0493,22800.0
2005-01-19 09:55:00,29.19,29.24,29.16,29.18,14000.0,15.0493,15.0751,15.0338,15.0441,14000.0
2005-01-19 10:00:00,29.18,29.19,29.16,29.16,10500.0,15.0441,15.0493,15.0338,15.0338,10500.0
2005-01-19 10:05:00,29.15,29.17,29.1,29.15,162700.0,15.0287,15.039,15.0029,15.0287,162700.0
2005-01-19 10:10:00,29.15,29.16,29.1,29.1,13600.0,15.0287,15.0338,15.0029,15.0029,13600.0
2005-01-19 10:15:00,29.1,29.12,29.02,29.03,25900.0,15.0029,15.0132,14.9616,14.9668,25900.0
2005-01-19 10:20:00,29.03,29.03,28.96,28.96,18400.0,14.9668,14.9668,14.9307,14.9307,18400.0
2005-01-19 10:25:00,28.97,29.01,28.97,28.99,11000.0,14.9359,14.9565,14.9359,14.9462,11000.0
2005-01-19 10:30:00,28.98,29.02,28.9,28.9,24000.0,14.941,14.9616,14.8998,14.8998,24000.0
2005-01-19 10:35:00,28.9,28.9,28.83,28.84,24600.0,14.8998,14.8998,14.8637,14.8688,24600.0
2005-01-19 10:40:00,28.85,28.89,28.84,28.85,22400.0,14.874,14.8946,14.8688,14.874,22400.0
2005-01-19 10:45:00,28.85,28.86,28.84,28.86,8800.0,14.874,14.8792,14.8688,14.8792,8800.0
2005-01-19 10:50:00,28.86,28.86,28.82,28.83,18500.0,14.8792,14.8792,14.8585,14.8637,18500.0
2005-01-19 10:55:00,28.82,28.83,28.76,28.76,42900.0,14.8585,14.8637,14.8276,14.8276,42900.0
2005-01-19 11:00:00,28.76,28.8,28.76,28.79,19000.0,14.8276,14.8482,14.8276,14.8431,19000.0
2005-01-19 11:05:00,28.8,28.83,28.78,28.81,39100.0,14.8482,14.8637,14.8379,14.8534,39100.0
2005-01-19 11:10:00,28.82,28.86,28.82,28.85,13800.0,14.8585,14.8792,14.8585,14.874,13800.0
2005-01-19 11:15:00,28.85,28.87,28.85,28.87,6100.0,14.874,14.8843,14.874,14.8843,6100.0
2005-01-19 11:20:00,28.87,28.93,28.87,28.93,20100.0,14.8843,14.9152,14.8843,14.9152,20100.0
2005-01-19 11:25:00,28.94,28.94,28.88,28.88,12000.0,14.9204,14.9204,14.8895,14.8895,12000.0
2005-01-19 11:30:00,28.88,28.93,28.88,28.92,16400.0,14.8895,14.9152,14.8895,14.9101,16400.0
2005-01-19 11:35:00,28.91,28.94,28.91,28.92,17300.0,14.9049,14.9204,14.9049,14.9101,17300.0
2005-01-19 11:40:00,28.92,28.93,28.92,28.92,7600.0,14.9101,14.9152,14.9101,14.9101,7600.0
2005-01-19 11:45:00,28.92,28.94,28.91,28.92,7000.0,14.9101,14.9204,14.9049,14.9101,7000.0
2005-01-19 11:50:00,28.93,28.93,28.91,28.92,12000.0,14.9152,14.9152,14.9049,14.9101,12000.0
2005-01-19 11:55:00,28.91,28.92,28.88,28.9,8700.0,14.9049,14.9101,14.8895,14.8998,8700.0
2005-01-19 12:00:00,28.9,28.93,28.89,28.93,6700.0,14.8998,14.9152,14.8946,14.9152,6700.0
2005-01-19 12:05:00,28.92,28.92,28.85,28.87,9900.0,14.9101,14.9101,14.874,14.8843,9900.0
2005-01-19 12:10:00,28.88,28.9,28.88,28.9,4500.0,14.8895,14.8998,14.8895,14.8998,4500.0
2005-01-19 12:15:00,28.9,28.92,28.9,28.92,5400.0,14.8998,14.9101,14.8998,14.9101,5400.0
2005-01-19 12:20:00,28.92,28.95,28.91,28.94,21800.0,14.9101,14.9256,14.9049,14.9204,21800.0
2005-01-19 12:25:00,28.93,28.94,28.9,28.94,7800.0,14.9152,14.9204,14.8998,14.9204,7800.0
2005-01-19 12:30:00,28.96,28.98,28.95,28.98,16100.0,14.9307,14.941,14.9256,14.941,16100.0
2005-01-19 12:35:00,28.98,28.99,28.96,28.99,5500.0,14.941,14.9462,14.9307,14.9462,5500.0
2005-01-19 12:40:00,28.98,28.98,28.97,28.97,1200.0,14.941,14.941,14.9359,14.9359,1200.0
2005-01-19 12:45:00,28.97,29.0,28.97,28.97,12700.0,14.9359,14.9513,14.9359,14.9359,12700.0
2005-01-19 12:50:00,28.99,29.0,28.97,28.97,2400.0,14.9462,14.9513,14.9359,14.9359,2400.0
2005-01-19 12:55:00,28.97,28.97,28.95,28.95,3200.0,14.9359,14.9359,14.9256,14.9256,3200.0
2005-01-19 13:00:00,28.96,28.96,28.93,28.94,6600.0,14.9307,14.9307,14.9152,14.9204,6600.0
2005-01-19 13:05:00,28.94,28.94,28.92,28.92,4200.0,14.9204,14.9204,14.9101,14.9101,4200.0
2005-01-19 13:10:00,28.91,28.94,28.91,28.94,7200.0,14.9049,14.9204,14.9049,14.9204,7200.0
2005-01-19 13:15:00,28.94,28.97,28.92,28.97,9100.0,14.9204,14.9359,14.9101,14.9359,9100.0
2005-01-19 13:20:00,28.98,29.0,28.95,28.99,9100.0,14.941,14.9513,14.9256,14.9462,9100.0
2005-01-19 13:25:00,28.99,28.99,28.97,28.97,3700.0,14.9462,14.9462,14.9359,14.9359,3700.0
2005-01-19 13:30:00,28.97,28.97,28.91,28.91,10000.0,14.9359,14.9359,14.9049,14.9049,10000.0
2005-01-19 13:35:00,28.91,28.92,28.91,28.92,1500.0,14.9049,14.9101,14.9049,14.9101,1500.0
2005-01-19 13:40:00,28.92,28.92,28.89,28.89,8100.0,14.9101,14.9101,14.8946,14.8946,8100.0
2005-01-19 13:45:00,28.89,28.89,28.88,28.88,7200.0,14.8946,14.8946,14.8895,14.8895,7200.0
2005-01-19 13:50:00,28.89,28.9,28.89,28.89,34700.0,14.8946,14.8998,14.8946,14.8946,34700.0
2005-01-19 13:55:00,28.89,28.89,28.88,28.88,5000.0,14.8946,14.8946,14.8895,14.8895,5000.0
2005-01-19 14:00:00,28.88,28.89,28.85,28.87,35600.0,14.8895,14.8946,14.874,14.8843,35600.0
2005-01-19 14:05:00,28.86,28.87,28.83,28.84,13600.0,14.8792,14.8843,14.8637,14.8688,13600.0
2005-01-19 14:10:00,28.84,28.84,28.83,28.84,7300.0,14.8688,14.8688,14.8637,14.8688,7300.0
2005-01-19 14:15:00,28.84,28.86,28.83,28.86,45800.0,14.8688,14.8792,14.8637,14.8792,45800.0
2005-01-19 14:20:00,28.86,28.87,28.85,28.87,12600.0,14.8792,14.8843,14.874,14.8843,12600.0
2005-01-19 14:25:00,28.87,28.91,28.87,28.91,12400.0,14.8843,14.9049,14.8843,14.9049,12400.0
2005-01-19 14:30:00,28.9,28.91,28.87,28.88,17100.0,14.8998,14.9049,14.8843,14.8895,17100.0
2005-01-19 14:35:00,28.89,28.9,28.89,28.89,3700.0,14.8946,14.8998,14.8946,14.8946,3700.0
2005-01-19 14:40:00,28.9,28.9,28.89,28.9,10100.0,14.8998,14.8998,14.8946,14.8998,10100.0
2005-01-19 14:45:00,28.9,28.9,28.89,28.9,6400.0,14.8998,14.8998,14.8946,14.8998,6400.0
2005-01-19 14:50:00,28.89,28.92,28.89,28.92,11800.0,14.8946,14.9101,14.8946,14.9101,11800.0
2005-01-19 14:55:00,28.92,28.94,28.92,28.94,10700.0,14.9101,14.9204,14.9101,14.9204,10700.0
2005-01-19 15:00:00,28.94,28.94,28.93,28.94,9700.0,14.9204,14.9204,14.9152,14.9204,9700.0
2005-01-19 15:05:00,28.94,28.95,28.93,28.93,9200.0,14.9204,14.9256,14.9152,14.9152,9200.0
2005-01-19 15:10:00,28.93,28.94,28.89,28.9,21000.0,14.9152,14.9204,14.8946,14.8998,21000.0
2005-01-19 15:15:00,28.91,28.93,28.9,28.93,10100.0,14.9049,14.9152,14.8998,14.9152,10100.0
2005-01-19 15:20:00,28.94,28.94,28.9,28.9,18900.0,14.9204,14.9204,14.8998,14.8998,18900.0
2005-01-19 15:25:00,28.89,28.9,28.8,28.8,28600.0,14.8946,14.8998,14.8482,14.8482,28600.0
2005-01-19 15:30:00,28.8,28.86,28.79,28.85,26100.0,14.8482,14.8792,14.8431,14.874,26100.0
2005-01-19 15:35:00,28.85,28.87,28.85,28.86,8300.0,14.874,14.8843,14.874,14.8792,8300.0
2005-01-19 15:40:00,28.86,28.9,28.86,28.9,15000.0,14.8792,14.8998,14.8792,14.8998,15000.0
2005-01-19 15:45:00,28.9,28.91,28.82,28.86,20300.0,14.8998,14.9049,14.8585,14.8792,20300.0
2005-01-19 15:50:00,28.86,28.9,28.85,28.86,28200.0,14.8792,14.8998,14.874,14.8792,28200.0
2005-01-19 15:55:00,28.85,28.86,28.82,28.82,42000.0,14.874,14.8792,14.8585,14.8585,42000.0
2005-01-20 09:30:00,28.9,29.01,28.84,28.98,36000.0,14.8998,14.9565,14.8688,14.941,36000.0
2005-01-20 09:35:00,28.98,29.03,28.98,29.02,25500.0,14.941,14.9668,14.941,14.9616,25500.0
2005-01-20 09:40:00,29.01,29.01,28.84,28.85,12000.0,14.9565,14.9565,14.8688,14.874,12000.0
2005-01-20 09:45:00,28.89,28.97,28.87,28.89,21100.0,14.8946,14.9359,14.8843,14.8946,21100.0
2005-01-20 09:50:00,28.88,29.01,28.88,28.99,28400.0,14.8895,14.9565,14.8895,14.9462,28400.0
2005-01-20 09:55:00,28.98,29.03,28.93,29.02,19000.0,14.941,14.9668,14.9152,14.9616,19000.0
2005-01-20 10:00:00,28.94,29.0,28.9,28.94,17200.0,14.9204,14.9513,14.8998,14.9204,17200.0
2005-01-20 10:05:00,28.94,28.95,28.94,28.94,17600.0,14.9204,14.9256,14.9204,14.9204,17600.0
2005-01-20 10:10:00,28.95,28.98,28.91,28.92,13100.0,14.9256,14.941,14.9049,14.9101,13100.0
2005-01-20 10:15:00,28.92,28.99,28.91,28.97,12700.0,14.9101,14.9462,14.9049,14.9359,12700.0
2005-01-20 10:20:00,28.98,29.0,28.98,28.98,23400.0,14.941,14.9513,14.941,14.941,23400.0
2005-01-20 10:25:00,28.98,29.0,28.9,28.94,14900.0,14.941,14.9513,14.8998,14.9204,14900.0
2005-01-20 10:30:00,28.95,28.97,28.9,28.9,18500.0,14.9256,14.9359,14.8998,14.8998,18500.0
2005-01-20 10:35:00,28.9,28.95,28.9,28.92,12200.0,14.8998,14.9256,14.8998,14.9101,12200.0
2005-01-20 10:40:00,28.91,28.95,28.9,28.9,85200.0,14.9049,14.9256,14.8998,14.8998,85200.0
2005-01-20 10:45:00,28.91,28.93,28.9,28.91,7400.0,14.9049,14.9152,14.8998,14.9049,7400.0
2005-01-20 10:50:00,28.92,28.92,28.85,28.85,17100.0,14.9101,14.9101,14.874,14.874,17100.0
2005-01-20 10:55:00,28.86,28.89,28.83,28.85,10600.0,14.8792,14.8946,14.8637,14.874,10600.0
2005-01-20 11:00:00,28.86,28.9,28.86,28.87,5600.0,14.8792,14.8998,14.8792,14.8843,5600.0
2005-01-20 11:05:00,28.89,28.92,28.88,28.9,9500.0,14.8946,14.9101,14.8895,14.8998,9500.0
2005-01-20 11:10:00,28.89,28.95,28.87,28.93,13600.0,14.8946,14.9256,14.8843,14.9152,13600.0
2005-01-20 11:15:00,28.95,28.95,28.89,28.89,12500.0,14.9256,14.9256,14.8946,14.8946,12500.0
2005-01-20 11:20:00,28.91,28.91,28.84,28.85,13500.0,14.9049,14.9049,14.8688,14.874,13500.0
2005-01-20 11:25:00,28.84,28.84,28.77,28.78,9600.0,14.8688,14.8688,14.8328,14.8379,9600.0
2005-01-20 11:30:00,28.8,28.87,28.8,28.86,13500.0,14.8482,14.8843,14.8482,14.8792,13500.0
2005-01-20 11:35:00,28.87,28.92,28.86,28.87,13300.0,14.8843,14.9101,14.8792,14.8843,13300.0
2005-01-20 11:40:00,28.87,28.87,28.85,28.86,5500.0,14.8843,14.8843,14.874,14.8792,5500.0
2005-01-20 11:45:00,28.87,28.89,28.85,28.87,7300.0,14.8843,14.8946,14.874,14.8843,7300.0
2005-01-20 11:50:00,28.86,28.91,28.86,28.86,7300.0,14.8792,14.9049,14.8792,14.8792,7300.0
2005-01-20 11:55:00,28.88,28.89,28.85,28.85,4600.0,14.8895,14.8946,14.874,14.874,4600.0
2005-01-20 12:00:00,28.88,28.88,28.8,28.82,24300.0,14.8895,14.8895,14.8482,14.8585,24300.0
2005-01-20 12:05:00,28.81,28.86,28.79,28.79,13000.0,14.8534,14.8792,14.8431,14.8431,13000.0
2005-01-20 12:10:00,28.79,28.79,28.75,28.75,8400.0,14.8431,14.8431,14.8224,14.8224,8400.0
2005-01-20 12:15:00,28.76,28.8,28.75,28.8,12500.0,14.8276,14.8482,14.8224,14.8482,12500.0
2005-01-20 12:20:00,28.82,28.83,28.8,28.8,16300.0,14.8585,14.8637,14.8482,14.8482,16300.0
2005-01-20 12:25:00,28.81,28.81,28.79,28.79,16700.0,14.8534,14.8534,14.8431,14.8431,16700.0
2005-01-20 12:30:00,28.8,28.81,28.79,28.81,14300.0,14.8482,14.8534,14.8431,14.8534,14300.0
2005-01-20 12:35:00,28.8,28.8,28.75,28.75,8700.0,14.8482,14.8482,14.8224,14.8224,8700.0
2005-01-20 12:40:00,28.76,28.77,28.74,28.76,5000.0,14.8276,14.8328,14.8173,14.8276,5000.0
2005-01-20 12:45:00,28.77,28.83,28.77,28.82,59500.0,14.8328,14.8637,14.8328,14.8585,59500.0
2005-01-20 12:50:00,28.82,28.84,28.82,28.84,6500.0,14.8585,14.8688,14.8585,14.8688,6500.0
2005-01-20 12:55:00,28.83,28.83,28.79,28.79,12400.0,14.8637,14.8637,14.8431,14.8431,12400.0
2005-01-20 13:00:00,28.8,28.87,28.8,28.87,12700.0,14.8482,14.8843,14.8482,14.8843,12700.0
2005-01-20 13:05:00,28.85,28.87,28.84,28.84,4500.0,14.874,14.8843,14.8688,14.8688,4500.0
2005-01-20 13:10:00,28.83,28.83,28.77,28.78,35600.0,14.8637,14.8637,14.8328,14.8379,35600.0
2005-01-20 13:15:00,28.78,28.8,28.77,28.79,32000.0,14.8379,14.8482,14.8328,14.8431,32000.0
2005-01-20 13:20:00,28.78,28.82,28.78,28.81,15100.0,14.8379,14.8585,14.8379,14.8534,15100.0
2005-01-20 13:25:00,28.81,28.83,28.81,28.82,6000.0,14.8534,14.8637,14.8534,14.8585,6000.0
2005-01-20 13:30:00,28.82,28.82,28.81,28.81,5800.0,14.8585,14.8585,14.8534,14.8534,5800.0
2005-01-20 13:35:00,28.82,28.84,28.8,28.8,65600.0,14.8585,14.8688,14.8482,14.8482,65600.0
2005-01-20 13:40:00,28.81,28.82,28.79,28.81,94800.0,14.8534,14.8585,14.8431,14.8534,94800.0
2005-01-20 13:45:00,28.81,28.82,28.79,28.8,12900.0,14.8534,14.8585,14.8431,14.8482,12900.0
2005-01-20 13:50:00,28.79,28.83,28.76,28.76,13500.0,14.8431,14.8637,14.8276,14.8276,13500.0
2005-01-20 13:55:00,28.76,28.78,28.76,28.78,3100.0,14.8276,14.8379,14.8276,14.8379,3100.0
2005-01-20 14:00:00,28.78,28.82,28.78,28.81,3300.0,14.8379,14.8585,14.8379,14.8534,3300.0
2005-01-20 14:05:00,28.81,28.87,28.81,28.85,7500.0,14.8534,14.8843,14.8534,14.874,7500.0
2005-01-20 14:10:00,28.86,28.9,28.86,28.9,10700.0,14.8792,14.8998,14.8792,14.8998,10700.0
2005-01-20 14:15:00,28.89,29.0,28.89,28.97,16900.0,14.8946,14.9513,14.8946,14.9359,16900.0
2005-01-20 14:20:00,28.97,28.98,28.92,28.93,6000.0,14.9359,14.941,14.9101,14.9152,6000.0
2005-01-20 14:25:00,28.93,28.98,28.87,28.91,10300.0,14.9152,14.941,14.8843,14.9049,10300.0
2005-01-20 14:30:00,28.91,29.0,28.9,28.99,20300.0,14.9049,14.9513,14.8998,14.9462,20300.0
2005-01-20 14:35:00,28.99,29.0,28.93,28.95,15800.0,14.9462,14.9513,14.9152,14.9256,15800.0
2005-01-20 14:40:00,28.95,28.98,28.94,28.98,9100.0,14.9256,14.941,14.9204,14.941,9100.0
2005-01-20 14:45:00,28.98,29.01,28.97,29.0,25200.0,14.941,14.9565,14.9359,14.9513,25200.0
2005-01-20 14:50:00,28.99,29.07,28.99,29.05,19400.0,14.9462,14.9874,14.9462,14.9771,19400.0
2005-01-20 14:55:00,29.05,29.05,28.95,28.99,34100.0,14.9771,14.9771,14.9256,14.9462,34100.0
2005-01-20 15:00:00,28.98,28.98,28.89,28.9,40300.0,14.941,14.941,14.8946,14.8998,40300.0
2005-01-20 15:05:00,28.9,28.9,28.85,28.86,111400.0,14.8998,14.8998,14.874,14.8792,111400.0
2005-01-20 15:10:00,28.87,28.9,28.83,28.85,22900.0,14.8843,14.8998,14.8637,14.874,22900.0
2005-01-20 15:15:00,28.85,28.88,28.81,28.83,17400.0,14.874,14.8895,14.8534,14.8637,17400.0
2005-01-20 15:20:00,28.83,28.87,28.82,28.85,36200.0,14.8637,14.8843,14.8585,14.874,36200.0
2005-01-20 15:25:00,28.84,28.84,28.78,28.8,17600.0,14.8688,14.8688,14.8379,14.8482,17600.0
2005-01-20 15:30:00,28.82,28.83,28.78,28.78,23200.0,14.8585,14.8637,14.8379,14.8379,23200.0
2005-01-20 15:35:00,28.79,28.82,28.75,28.8,40900.0,14.8431,14.8585,14.8224,14.8482,40900.0
2005-01-20 15:40:00,28.8,28.84,28.73,28.8,29800.0,14.8482,14.8688,14.8121,14.8482,29800.0
2005-01-20 15:45:00,28.81,28.81,28.72,28.74,43000.0,14.8534,14.8534,14.807,14.8173,43000.0
2005-01-20 15:50:00,28.74,28.77,28.72,28.74,61900.0,14.8173,14.8328,14.807,14.8173,61900.0
2005-01-20 15:55:00,28.74,28.78,28.7,28.78,44100.0,14.8173,14.8379,14.7967,14.8379,44100.0
2005-01-21 09:30:00,28.65,28.75,28.64,28.75,74000.0,14.7709,14.8224,14.7657,14.8224,74000.0
2005-01-21 09:35:00,28.75,28.9,28.75,28.84,22900.0,14.8224,14.8998,14.8224,14.8688,22900.0
2005-01-21 09:40:00,28.84,28.84,28.79,28.83,11400.0,14.8688,14.8688,14.8431,14.8637,11400.0
2005-01-21 09:45:00,28.82,28.83,28.77,28.79,8400.0,14.8585,14.8637,14.8328,14.8431,8400.0
2005-01-21 09:50:00,28.79,28.82,28.75,28.82,19900.0,14.8431,14.8585,14.8224,14.8585,19900.0
2005-01-21 09:55:00,28.82,28.94,28.82,28.93,15200.0,14.8585,14.9204,14.8585,14.9152,15200.0
2005-01-21 10:00:00,28.98,28.99,28.93,28.95,29200.0,14.941,14.9462,14.9152,14.9256,29200.0
2005-01-21 10:05:00,28.95,28.99,28.93,28.95,22200.0,14.9256,14.9462,14.9152,14.9256,22200.0
2005-01-21 10:10:00,28.95,29.02,28.95,29.01,51100.0,14.9256,14.9616,14.9256,14.9565,51100.0
2005-01-21 10:15:00,29.01,29.03,28.97,29.0,19200.0,14.9565,14.9668,14.9359,14.9513,19200.0
2005-01-21 10:20:00,29.01,29.04,28.95,28.98,21600.0,14.9565,14.972,14.9256,14.941,21600.0
2005-01-21 10:25:00,28.97,29.02,28.95,28.99,31900.0,14.9359,14.9616,14.9256,14.9462,31900.0
2005-01-21 10:30:00,28.99,29.05,28.98,29.03,25100.0,14.9462,14.9771,14.941,14.9668,25100.0
2005-01-21 10:35:00,29.05,29.06,28.93,28.93,17400.0,14.9771,14.9823,14.9152,14.9152,17400.0
2005-01-21 10:40:00,28.94,29.03,28.94,29.0,24700.0,14.9204,14.9668,14.9204,14.9513,24700.0
2005-01-21 10:45:00,29.01,29.02,28.99,29.01,5900.0,14.9565,14.9616,14.9462,14.9565,5900.0
2005-01-21 10:50:00,29.02,29.02,28.96,28.98,10400.0,14.9616,14.9616,14.9307,14.941,10400.0
2005-01-21 10:55:00,28.97,29.03,28.94,29.01,14900.0,14.9359,14.9668,14.9204,14.9565,14900.0
2005-01-21 11:00:00,29.02,29.02,28.94,28.97,10400.0,14.9616,14.9616,14.9204,14.9359,10400.0
2005-01-21 11:05:00,28.98,29.02,28.97,29.0,17900.0,14.941,14.9616,14.9359,14.9513,17900.0
2005-01-21 11:10:00,29.0,29.02,28.97,29.0,13600.0,14.9513,14.9616,14.9359,14.9513,13600.0
2005-01-21 11:15:00,29.01,29.06,28.99,29.06,12300.0,14.9565,14.9823,14.9462,14.9823,12300.0
2005-01-21 11:20:00,29.06,29.08,29.02,29.06,10100.0,14.9823,14.9926,14.9616,14.9823,10100.0
2005-01-21 11:25:00,29.06,29.11,29.05,29.11,10800.0,14.9823,15.008,14.9771,15.008,10800.0
2005-01-21 11:30:00,29.08,29.13,29.07,29.07,6900.0,14.9926,15.0184,14.9874,14.9874,6900.0
2005-01-21 11:35:00,29.08,29.1,29.05,29.08,6700.0,14.9926,15.0029,14.9771,14.9926,6700.0
2005-01-21 11:40:00,29.06,29.06,29.04,29.04,3400.0,14.9823,14.9823,14.972,14.972,3400.0
2005-01-21 11:45:00,29.05,29.09,29.05,29.09,18700.0,14.9771,14.9977,14.9771,14.9977,18700.0
2005-01-21 11:50:00,29.1,29.1,29.08,29.09,12100.0,15.0029,15.0029,14.9926,14.9977,12100.0
2005-01-21 11:55:00,29.09,29.11,29.09,29.09,14700.0,14.9977,15.008,14.9977,14.9977,14700.0
2005-01-21 12:00:00,29.1,29.1,29.03,29.06,17800.0,15.0029,15.0029,14.9668,14.9823,17800.0
2005-01-21 12:05:00,29.05,29.06,29.02,29.03,11600.0,14.9771,14.9823,14.9616,14.9668,11600.0
2005-01-21 12:10:00,29.04,29.05,29.03,29.04,6400.0,14.972,14.9771,14.9668,14.972,6400.0
2005-01-21 12:15:00,29.06,29.06,29.01,29.03,14600.0,14.9823,14.9823,14.9565,14.9668,14600.0
2005-01-21 12:20:00,29.02,29.02,29.01,29.01,6000.0,14.9616,14.9616,14.9565,14.9565,6000.0
2005-01-21 12:25:00,29.01,29.01,29.0,29.0,9700.0,14.9565,14.9565,14.9513,14.9513,9700.0
2005-01-21 12:30:00,29.0,29.01,28.98,28.98,28400.0,14.9513,14.9565,14.941,14.941,28400.0
2005-01-21 12:35:00,28.98,28.99,28.95,28.98,20500.0,14.941,14.9462,14.9256,14.941,20500.0
2005-01-21 12:40:00,28.98,28.99,28.96,28.98,30900.0,14.941,14.9462,14.9307,14.941,30900.0
2005-01-21 12:45:00,28.99,29.03,28.98,29.01,10700.0,14.9462,14.9668,14.941,14.9565,10700.0
2005-01-21 12:50:00,29.02,29.03,29.0,29.02,5600.0,14.9616,14.9668,14.9513,14.9616,5600.0
2005-01-21 12:55:00,29.02,29.02,28.99,28.99,4600.0,14.9616,14.9616,14.9462,14.9462,4600.0
2005-01-21 13:00:00,29.0,29.01,28.97,28.97,6500.0,14.9513,14.9565,14.9359,14.9359,6500.0
2005-01-21 13:05:00,28.97,29.0,28.97,29.0,6400.0,14.9359,14.9513,14.9359,14.9513,6400.0
2005-01-21 13:10:00,28.99,29.0,28.98,29.0,7900.0,14.9462,14.9513,14.941,14.9513,7900.0
2005-01-21 13:15:00,29.01,29.01,28.99,28.99,31600.0,14.9565,14.9565,14.9462,14.9462,31600.0
2005-01-21 13:20:00,28.99,28.99,28.91,28.91,25700.0,14.9462,14.9462,14.9049,14.9049,25700.0
2005-01-21 13:25:00,28.92,28.94,28.92,28.94,8800.0,14.9101,14.9204,14.9101,14.9204,8800.0
2005-01-21 13:30:00,28.95,28.95,28.94,28.94,7600.0,14.9256,14.9256,14.9204,14.9204,7600.0
2005-01-21 13:35:00,28.94,28.95,28.9,28.91,11000.0,14.9204,14.9256,14.8998,14.9049,11000.0
2005-01-21 13:40:00,28.92,28.92,28.84,28.86,14500.0,14.9101,14.9101,14.8688,14.8792,14500.0
2005-01-21 13:45:00,28.88,28.93,28.88,28.9,10100.0,14.8895,14.9152,14.8895,14.8998,10100.0
2005-01-21 13:50:00,28.9,28.9,28.83,28.84,13100.0,14.8998,14.8998,14.8637,14.8688,13100.0
2005-01-21 13:55:00,28.84,28.89,28.82,28.89,7300.0,14.8688,14.8946,14.8585,14.8946,7300.0
2005-01-21 14:00:00,28.89,28.91,28.87,28.87,5800.0,14.8946,14.9049,14.8843,14.8843,5800.0
2005-01-21 14:05:00,28.87,28.88,28.84,28.88,4000.0,14.8843,14.8895,14.8688,14.8895,4000.0
2005-01-21 14:10:00,28.87,28.88,28.81,28.84,8500.0,14.8843,14.8895,14.8534,14.8688,8500.0
2005-01-21 14:15:00,28.85,28.86,28.84,28.85,5100.0,14.874,14.8792,14.8688,14.874,5100.0
2005-01-21 14:20:00,28.85,28.87,28.81,28.84,14700.0,14.874,14.8843,14.8534,14.8688,14700.0
2005-01-21 14:25:00,28.83,28.85,28.8,28.83,29200.0,14.8637,14.874,14.8482,14.8637,29200.0
2005-01-21 14:30:00,28.85,28.86,28.84,28.85,6000.0,14.874,14.8792,14.8688,14.874,6000.0
2005-01-21 14:35:00,28.86,28.92,28.86,28.9,10100.0,14.8792,14.9101,14.8792,14.8998,10100.0
2005-01-21 14:40:00,28.9,28.92,28.9,28.92,8700.0,14.8998,14.9101,14.8998,14.9101,8700.0
2005-01-21 14:45:00,28.92,28.93,28.89,28.89,13400.0,14.9101,14.9152,14.8946,14.8946,13400.0
2005-01-21 14:50:00,28.9,28.93,28.9,28.93,8300.0,14.8998,14.9152,14.8998,14.9152,8300.0
2005-01-21 14:55:00,28.91,28.92,28.88,28.9,12000.0,14.9049,14.9101,14.8895,14.8998,12000.0
2005-01-21 15:00:00,28.9,28.91,28.87,28.87,14500.0,14.8998,14.9049,14.8843,14.8843,14500.0
2005-01-21 15:05:00,28.88,28.88,28.82,28.83,22100.0,14.8895,14.8895,14.8585,14.8637,22100.0
2005-01-21 15:10:00,28.84,28.9,28.82,28.89,51700.0,14.8688,14.8998,14.8585,14.8946,51700.0
2005-01-21 15:15:00,28.89,28.91,28.87,28.87,12300.0,14.8946,14.9049,14.8843,14.8843,12300.0
2005-01-21 15:20:00,28.88,28.95,28.88,28.91,16300.0,14.8895,14.9256,14.8895,14.9049,16300.0
2005-01-21 15:25:00,28.91,28.95,28.9,28.94,11400.0,14.9049,14.9256,14.8998,14.9204,11400.0
2005-01-21 15:30:00,28.93,28.93,28.84,28.85,15100.0,14.9152,14.9152,14.8688,14.874,15100.0
2005-01-21 15:35:00,28.85,28.92,28.85,28.91,10000.0,14.874,14.9101,14.874,14.9049,10000.0
2005-01-21 15:40:00,28.89,28.91,28.87,28.88,18800.0,14.8946,14.9049,14.8843,14.8895,18800.0
2005-01-21 15:45:00,28.91,28.91,28.85,28.87,25200.0,14.9049,14.9049,14.874,14.8843,25200.0
2005-01-21 15:50:00,28.87,28.92,28.86,28.91,37700.0,14.8843,14.9101,14.8792,14.9049,37700.0
2005-01-21 15:55:00,28.9,28.93,28.87,28.87,55500.0,14.8998,14.9152,14.8843,14.8843,55500.0
2005-01-24 09:30:00,28.78,28.79,28.5,28.5,31500.0,14.8379,14.8431,14.6935,14.6935,31500.0
2005-01-24 09:35:00,28.5,28.7,28.5,28.64,261800.0,14.6935,14.7967,14.6935,14.7657,261800.0
2005-01-24 09:40:00,28.65,28.79,28.59,28.74,14700.0,14.7709,14.8431,14.74,14.8173,14700.0
2005-01-24 09:45:00,28.78,28.78,28.69,28.73,14700.0,14.8379,14.8379,14.7915,14.8121,14700.0
2005-01-24 09:50:00,28.71,28.74,28.68,28.74,9400.0,14.8018,14.8173,14.7864,14.8173,9400.0
2005-01-24 09:55:00,28.74,28.75,28.71,28.71,10100.0,14.8173,14.8224,14.8018,14.8018,10100.0
2005-01-24 10:00:00,28.71,28.72,28.61,28.65,11100.0,14.8018,14.807,14.7503,14.7709,11100.0
2005-01-24 10:05:00,28.65,28.69,28.63,28.64,10900.0,14.7709,14.7915,14.7606,14.7657,10900.0
2005-01-24 10:10:00,28.63,28.67,28.58,28.67,17400.0,14.7606,14.7812,14.7348,14.7812,17400.0
2005-01-24 10:15:00,28.68,28.73,28.66,28.72,14000.0,14.7864,14.8121,14.776,14.807,14000.0
2005-01-24 10:20:00,28.71,28.75,28.66,28.68,17500.0,14.8018,14.8224,14.776,14.7864,17500.0
2005-01-24 10:25:00,28.68,28.72,28.66,28.7,12100.0,14.7864,14.807,14.776,14.7967,12100.0
2005-01-24 10:30:00,28.69,28.78,28.69,28.78,14100.0,14.7915,14.8379,14.7915,14.8379,14100.0
2005-01-24 10:35:00,28.78,28.8,28.69,28.69,10700.0,14.8379,14.8482,14.7915,14.7915,10700.0
2005-01-24 10:40:00,28.69,28.72,28.66,28.72,10200.0,14.7915,14.807,14.776,14.807,10200.0
2005-01-24 10:45:00,28.72,28.75,28.7,28.71,18200.0,14.807,14.8224,14.7967,14.8018,18200.0
2005-01-24 10:50:00,28.7,28.7,28.64,28.64,15200.0,14.7967,14.7967,14.7657,14.7657,15200.0
2005-01-24 10:55:00,28.61,28.67,28.6,28.67,7500.0,14.7503,14.7812,14.7451,14.7812,7500.0
2005-01-24 11:00:00,28.67,28.7,28.67,28.7,9700.0,14.7812,14.7967,14.7812,14.7967,9700.0
2005-01-24 11:05:00,28.71,28.77,28.68,28.77,12800.0,14.8018,14.8328,14.7864,14.8328,12800.0
2005-01-24 11:10:00,28.77,28.81,28.77,28.8,12100.0,14.8328,14.8534,14.8328,14.8482,12100.0
2005-01-24 11:15:00,28.78,28.88,28.77,28.88,15100.0,14.8379,14.8895,14.8328,14.8895,15100.0
2005-01-24 11:20:00,28.87,28.88,28.8,28.84,31800.0,14.8843,14.8895,14.8482,14.8688,31800.0
2005-01-24 11:25:00,28.85,28.87,28.77,28.8,16800.0,14.874,14.8843,14.8328,14.8482,16800.0
2005-01-24 11:30:00,28.77,28.89,28.77,28.89,16100.0,14.8328,14.8946,14.8328,14.8946,16100.0
2005-01-24 11:35:00,28.89,28.95,28.87,28.91,14800.0,14.8946,14.9256,14.8843,14.9049,14800.0
2005-01-24 11:40:00,28.91,28.94,28.9,28.91,7700.0,14.9049,14.9204,14.8998,14.9049,7700.0
2005-01-24 11:45:00,28.91,28.98,28.91,28.98,7800.0,14.9049,14.941,14.9049,14.941,7800.0
2005-01-24 11:50:00,28.95,29.0,28.95,28.95,17700.0,14.9256,14.9513,14.9256,14.9256,17700.0
2005-01-24 11:55:00,28.93,28.95,28.93,28.95,9100.0,14.9152,14.9256,14.9152,14.9256,9100.0
2005-01-24 12:00:00,28.96,29.0,28.96,28.99,11000.0,14.9307,14.9513,14.9307,14.9462,11000.0
2005-01-24 12:05:00,28.99,29.0,28.94,28.95,7800.0,14.9462,14.9513,14.9204,14.9256,7800.0
2005-01-24 12:10:00,28.94,28.96,28.9,28.94,9400.0,14.9204,14.9307,14.8998,14.9204,9400.0
2005-01-24 12:15:00,28.94,28.97,28.93,28.94,8600.0,14.9204,14.9359,14.9152,14.9204,8600.0
2005-01-24 12:20:00,28.95,28.95,28.91,28.91,5400.0,14.9256,14.9256,14.9049,14.9049,5400.0
2005-01-24 12:25:00,28.91,28.94,28.9,28.92,8800.0,14.9049,14.9204,14.8998,14.9101,8800.0
2005-01-24 12:30:00,28.92,28.93,28.9,28.92,13600.0,14.9101,14.9152,14.8998,14.9101,13600.0
2005-01-24 12:35:00,28.93,28.97,28.92,28.94,6600.0,14.9152,14.9359,14.9101,14.9204,6600.0
2005-01-24 12:40:00,28.95,28.99,28.95,28.98,13100.0,14.9256,14.9462,14.9256,14.941,13100.0
2005-01-24 12:45:00,28.98,29.0,28.96,28.99,11500.0,14.941,14.9513,14.9307,14.9462,11500.0
2005-01-24 12:50:00,28.98,29.0,28.97,29.0,9900.0,14.941,14.9513,14.9359,14.9513,9900.0
2005-01-24 12:55:00,29.0,29.01,28.99,28.99,17900.0,14.9513,14.9565,14.9462,14.9462,17900.0
2005-01-24 13:00:00,28.99,29.0,28.97,28.97,10100.0,14.9462,14.9513,14.9359,14.9359,10100.0
2005-01-24 13:05:00,28.97,29.02,28.97,28.98,24200.0,14.9359,14.9616,14.9359,14.941,24200.0
2005-01-24 13:10:00,28.99,29.0,28.98,29.0,10000.0,14.9462,14.9513,14.941,14.9513,10000.0
2005-01-24 13:15:00,28.99,29.0,28.98,28.98,4500.0,14.9462,14.9513,14.941,14.941,4500.0
2005-01-24 13:20:00,28.99,29.0,28.95,28.95,10900.0,14.9462,14.9513,14.9256,14.9256,10900.0
2005-01-24 13:25:00,28.96,28.98,28.95,28.98,3300.0,14.9307,14.941,14.9256,14.941,3300.0
2005-01-24 13:30:00,28.98,28.98,28.95,28.96,6100.0,14.941,14.941,14.9256,14.9307,6100.0
2005-01-24 13:35:00,28.95,28.95,28.94,28.94,4900.0,14.9256,14.9256,14.9204,14.9204,4900.0
2005-01-24 13:40:00,28.93,28.95,28.93,28.94,5900.0,14.9152,14.9256,14.9152,14.9204,5900.0
2005-01-24 13:45:00,28.95,28.95,28.92,28.93,4200.0,14.9256,14.9256,14.9101,14.9152,4200.0
2005-01-24 13:50:00,28.92,28.94,28.91,28.94,4600.0,14.9101,14.9204,14.9049,14.9204,4600.0
2005-01-24 13:55:00,28.94,28.95,28.92,28.94,8100.0,14.9204,14.9256,14.9101,14.9204,8100.0
2005-01-24 14:00:00,28.94,28.99,28.94,28.98,8500.0,14.9204,14.9462,14.9204,14.941,8500.0
2005-01-24 14:05:00,28.98,28.99,28.96,28.97,8200.0,14.941,14.9462,14.9307,14.9359,8200.0
2005-01-24 14:10:00,28.98,29.0,28.97,28.99,19300.0,14.941,14.9513,14.9359,14.9462,19300.0
2005-01-24 14:15:00,28.99,29.0,28.99,28.99,11300.0,14.9462,14.9513,14.9462,14.9462,11300.0
2005-01-24 14:20:00,29.0,29.0,28.97,28.99,14800.0,14.9513,14.9513,14.9359,14.9462,14800.0
2005-01-24 14:25:00,28.98,29.0,28.95,28.97,18100.0,14.941,14.9513,14.9256,14.9359,18100.0
2005-01-24 14:30:00,28.96,28.97,28.95,28.95,6400.0,14.9307,14.9359,14.9256,14.9256,6400.0
2005-01-24 14:35:00,28.95,28.95,28.92,28.95,8000.0,14.9256,14.9256,14.9101,14.9256,8000.0
2005-01-24 14:40:00,28.95,28.95,28.93,28.94,10800.0,14.9256,14.9256,14.9152,14.9204,10800.0
2005-01-24 14:45:00,28.95,28.95,28.93,28.94,16000.0,14.9256,14.9256,14.9152,14.9204,16000.0
2005-01-24 14:50:00,28.94,28.94,28.92,28.93,3600.0,14.9204,14.9204,14.9101,14.9152,3600.0
2005-01-24 14:55:00,28.93,28.93,28.87,28.87,10200.0,14.9152,14.9152,14.8843,14.8843,10200.0
2005-01-24 15:00:00,28.87,28.92,28.87,28.91,10600.0,14.8843,14.9101,14.8843,14.9049,10600.0
2005-01-24 15:05:00,28.91,28.96,28.91,28.96,16900.0,14.9049,14.9307,14.9049,14.9307,16900.0
2005-01-24 15:10:00,28.95,28.98,28.95,28.98,11900.0,14.9256,14.941,14.9256,14.941,11900.0
2005-01-24 15:15:00,28.99,29.0,28.97,28.97,19400.0,14.9462,14.9513,14.9359,14.9359,19400.0
2005-01-24 15:20:00,28.97,28.97,28.91,28.93,14800.0,14.9359,14.9359,14.9049,14.9152,14800.0
2005-01-24 15:25:00,28.92,28.93,28.9,28.92,12500.0,14.9101,14.9152,14.8998,14.9101,12500.0
2005-01-24 15:30:00,28.93,28.93,28.84,28.85,25000.0,14.9152,14.9152,14.8688,14.874,25000.0
2005-01-24 15:35:00,28.85,28.87,28.84,28.85,16000.0,14.874,14.8843,14.8688,14.874,16000.0
2005-01-24 15:40:00,28.87,28.89,28.86,28.87,22000.0,14.8843,14.8946,14.8792,14.8843,22000.0
2005-01-24 15:45:00,28.87,28.87,28.81,28.85,20300.0,14.8843,14.8843,14.8534,14.874,20300.0
2005-01-24 15:50:00,28.86,28.86,28.82,28.82,10400.0,14.8792,14.8792,14.8585,14.8585,10400.0
2005-01-24 15:55:00,28.82,28.82,28.79,28.81,32800.0,14.8585,14.8585,14.8431,14.8534,32800.0
2005-01-25 09:30:00,28.79,28.79,28.72,28.73,22900.0,14.8431,14.8431,14.807,14.8121,22900.0
2005-01-25 09:35:00,28.73,28.92,28.73,28.85,11200.0,14.8121,14.9101,14.8121,14.874,11200.0
2005-01-25 09:40:00,28.85,28.94,28.85,28.89,17000.0,14.874,14.9204,14.874,14.8946,17000.0
2005-01-25 09:45:00,28.89,28.93,28.86,28.88,18400.0,14.8946,14.9152,14.8792,14.8895,18400.0
2005-01-25 09:50:00,28.87,28.91,28.87,28.89,17300.0,14.8843,14.9049,14.8843,14.8946,17300.0
2005-01-25 09:55:00,28.9,28.9,28.77,28.8,14300.0,14.8998,14.8998,14.8328,14.8482,14300.0
2005-01-25 10:00:00,28.81,28.95,28.8,28.9,24300.0,14.8534,14.9256,14.8482,14.8998,24300.0
2005-01-25 10:05:00,28.89,28.92,28.84,28.91,7600.0,14.8946,14.9101,14.8688,14.9049,7600.0
2005-01-25 10:10:00,28.89,28.89,28.87,28.87,6200.0,14.8946,14.8946,14.8843,14.8843,6200.0
2005-01-25 10:15:00,28.87,28.95,28.86,28.93,7200.0,14.8843,14.9256,14.8792,14.9152,7200.0
2005-01-25 10:20:00,28.93,28.94,28.87,28.94,8800.0,14.9152,14.9204,14.8843,14.9204,8800.0
2005-01-25 10:25:00,28.95,29.0,28.95,28.97,22200.0,14.9256,14.9513,14.9256,14.9359,22200.0
2005-01-25 10:30:00,28.97,28.98,28.93,28.95,11000.0,14.9359,14.941,14.9152,14.9256,11000.0
2005-01-25 10:35:00,28.94,28.94,28.9,28.93,5300.0,14.9204,14.9204,14.8998,14.9152,5300.0
2005-01-25 10:40:00,28.94,28.94,28.86,28.86,12200.0,14.9204,14.9204,14.8792,14.8792,12200.0
2005-01-25 10:45:00,28.86,28.86,28.85,28.85,4100.0,14.8792,14.8792,14.874,14.874,4100.0
2005-01-25 10:50:00,28.85,28.85,28.83,28.84,11200.0,14.874,14.874,14.8637,14.8688,11200.0
2005-01-25 10:55:00,28.84,28.9,28.82,28.89,11800.0,14.8688,14.8998,14.8585,14.8946,11800.0
2005-01-25 11:00:00,28.9,28.9,28.88,28.88,6400.0,14.8998,14.8998,14.8895,14.8895,6400.0
2005-01-25 11:05:00,28.89,28.96,28.89,28.93,7300.0,14.8946,14.9307,14.8946,14.9152,7300.0
2005-01-25 11:10:00,28.91,28.93,28.91,28.93,2100.0,14.9049,14.9152,14.9049,14.9152,2100.0
2005-01-25 11:15:00,28.92,28.95,28.92,28.95,9300.0,14.9101,14.9256,14.9101,14.9256,9300.0
2005-01-25 11:20:00,28.96,28.99,28.95,28.99,13100.0,14.9307,14.9462,14.9256,14.9462,13100.0
2005-01-25 11:25:00,28.98,29.0,28.96,28.99,16100.0,14.941,14.9513,14.9307,14.9462,16100.0
2005-01-25 11:30:00,28.99,28.99,28.97,28.98,8900.0,14.9462,14.9462,14.9359,14.941,8900.0
2005-01-25 11:35:00,28.98,29.0,28.98,29.0,14200.0,14.941,14.9513,14.941,14.9513,14200.0
2005-01-25 11:40:00,29.0,29.0,28.99,28.99,6800.0,14.9513,14.9513,14.9462,14.9462,6800.0
2005-01-25 11:45:00,28.99,28.99,28.95,28.97,7400.0,14.9462,14.9462,14.9256,14.9359,7400.0
2005-01-25 11:50:00,28.97,29.01,28.97,29.0,11300.0,14.9359,14.9565,14.9359,14.9513,11300.0
2005-01-25 11:55:00,29.0,29.0,28.97,28.98,9500.0,14.9513,14.9513,14.9359,14.941,9500.0
2005-01-25 12:00:00,28.98,28.99,28.95,28.96,19700.0,14.941,14.9462,14.9256,14.9307,19700.0
2005-01-25 12:05:00,28.96,29.0,28.96,29.0,10200.0,14.9307,14.9513,14.9307,14.9513,10200.0
2005-01-25 12:10:00,28.99,29.01,28.97,28.99,15900.0,14.9462,14.9565,14.9359,14.9462,15900.0
2005-01-25 12:15:00,28.99,29.01,28.99,29.0,14500.0,14.9462,14.9565,14.9462,14.9513,14500.0
2005-01-25 12:20:00,29.0,29.0,28.95,28.95,16400.0,14.9513,14.9513,14.9256,14.9256,16400.0
2005-01-25 12:25:00,28.96,28.98,28.95,28.98,17000.0,14.9307,14.941,14.9256,14.941,17000.0
2005-01-25 12:30:00,28.99,29.01,28.99,29.0,25300.0,14.9462,14.9565,14.9462,14.9513,25300.0
2005-01-25 12:35:00,29.0,29.0,28.98,28.98,4300.0,14.9513,14.9513,14.941,14.941,4300.0
2005-01-25 12:40:00,28.99,29.01,28.98,28.99,8000.0,14.9462,14.9565,14.941,14.9462,8000.0
2005-01-25 12:45:00,28.99,29.03,28.98,28.98,12800.0,14.9462,14.9668,14.941,14.941,12800.0
2005-01-25 12:50:00,28.99,29.02,28.97,28.97,25900.0,14.9462,14.9616,14.9359,14.9359,25900.0
2005-01-25 12:55:00,28.97,28.98,28.95,28.97,3200.0,14.9359,14.941,14.9256,14.9359,3200.0
2005-01-25 13:00:00,28.97,29.04,28.95,29.04,16100.0,14.9359,14.972,14.9256,14.972,16100.0
2005-01-25 13:05:00,29.04,29.04,29.0,29.01,12400.0,14.972,14.972,14.9513,14.9565,12400.0
2005-01-25 13:10:00,29.02,29.02,28.99,29.0,7300.0,14.9616,14.9616,14.9462,14.9513,7300.0
2005-01-25 13:15:00,29.0,29.01,28.99,29.0,6700.0,14.9513,14.9565,14.9462,14.9513,6700.0
2005-01-25 13:20:00,29.0,29.0,28.97,28.99,10900.0,14.9513,14.9513,14.9359,14.9462,10900.0
2005-01-25 13:25:00,28.99,29.0,28.98,28.98,16600.0,14.9462,14.9513,14.941,14.941,16600.0
2005-01-25 13:30:00,28.98,28.98,28.95,28.96,10200.0,14.941,14.941,14.9256,14.9307,10200.0
2005-01-25 13:35:00,28.96,28.98,28.96,28.96,6600.0,14.9307,14.941,14.9307,14.9307,6600.0
2005-01-25 13:40:00,28.96,29.0,28.96,28.98,15200.0,14.9307,14.9513,14.9307,14.941,15200.0
2005-01-25 13:45:00,28.97,28.98,28.97,28.98,6300.0,14.9359,14.941,14.9359,14.941,6300.0
2005-01-25 13:50:00,28.97,29.0,28.97,29.0,10800.0,14.9359,14.9513,14.9359,14.9513,10800.0
2005-01-25 13:55:00,28.99,29.01,28.99,29.0,10900.0,14.9462,14.9565,14.9462,14.9513,10900.0
2005-01-25 14:00:00,29.0,29.01,29.0,29.01,3400.0,14.9513,14.9565,14.9513,14.9565,3400.0
2005-01-25 14:05:00,29.02,29.04,29.01,29.02,6600.0,14.9616,14.972,14.9565,14.9616,6600.0
2005-01-25 14:10:00,29.01,29.05,29.01,29.05,10600.0,14.9565,14.9771,14.9565,14.9771,10600.0
2005-01-25 14:15:00,29.04,29.04,29.0,29.0,10000.0,14.972,14.972,14.9513,14.9513,10000.0
2005-01-25 14:20:00,28.98,29.01,28.98,28.98,6600.0,14.941,14.9565,14.941,14.941,6600.0
2005-01-25 14:25:00,29.0,29.0,28.88,28.9,21400.0,14.9513,14.9513,14.8895,14.8998,21400.0
2005-01-25 14:30:00,28.9,28.92,28.86,28.92,24900.0,14.8998,14.9101,14.8792,14.9101,24900.0
2005-01-25 14:35:00,28.93,28.93,28.86,28.88,15600.0,14.9152,14.9152,14.8792,14.8895,15600.0
2005-01-25 14:40:00,28.88,28.9,28.85,28.89,16500.0,14.8895,14.8998,14.874,14.8946,16500.0
2005-01-25 14:45:00,28.9,28.9,28.86,28.87,6500.0,14.8998,14.8998,14.8792,14.8843,6500.0
2005-01-25 14:50:00,28.88,28.88,28.85,28.87,9200.0,14.8895,14.8895,14.874,14.8843,9200.0
2005-01-25 14:55:00,28.86,28.87,28.85,28.87,7100.0,14.8792,14.8843,14.874,14.8843,7100.0
2005-01-25 15:00:00,28.88,28.9,28.87,28.9,14300.0,14.8895,14.8998,14.8843,14.8998,14300.0
2005-01-25 15:05:00,28.89,28.9,28.87,28.89,10100.0,14.8946,14.8998,14.8843,14.8946,10100.0
2005-01-25 15:10:00,28.89,28.9,28.87,28.87,7000.0,14.8946,14.8998,14.8843,14.8843,7000.0
2005-01-25 15:15:00,28.86,28.87,28.84,28.84,11400.0,14.8792,14.8843,14.8688,14.8688,11400.0
2005-01-25 15:20:00,28.84,28.84,28.77,28.79,24600.0,14.8688,14.8688,14.8328,14.8431,24600.0
2005-01-25 15:25:00,28.79,28.79,28.75,28.75,24300.0,14.8431,14.8431,14.8224,14.8224,24300.0
2005-01-25 15:30:00,28.75,28.77,28.74,28.77,27900.0,14.8224,14.8328,14.8173,14.8328,27900.0
2005-01-25 15:35:00,28.77,28.8,28.75,28.77,14500.0,14.8328,14.8482,14.8224,14.8328,14500.0
2005-01-25 15:40:00,28.77,28.78,28.72,28.73,15900.0,14.8328,14.8379,14.807,14.8121,15900.0
2005-01-25 15:45:00,28.73,28.74,28.72,28.74,13800.0,14.8121,14.8173,14.807,14.8173,13800.0
2005-01-25 15:50:00,28.74,28.75,28.66,28.67,34600.0,14.8173,14.8224,14.776,14.7812,34600.0
2005-01-25 15:55:00,28.67,28.71,28.66,28.71,30300.0,14.7812,14.8018,14.776,14.8018,30300.0
2005-01-26 09:30:00,28.74,28.86,28.74,28.81,31500.0,14.8173,14.8792,14.8173,14.8534,31500.0
2005-01-26 09:35:00,28.78,28.79,28.68,28.68,5300.0,14.8379,14.8431,14.7864,14.7864,5300.0
2005-01-26 09:40:00,28.71,28.72,28.57,28.65,7700.0,14.8018,14.807,14.7296,14.7709,7700.0
2005-01-26 09:45:00,28.66,28.76,28.66,28.75,5600.0,14.776,14.8276,14.776,14.8224,5600.0
2005-01-26 09:50:00,28.76,28.76,28.72,28.74,5400.0,14.8276,14.8276,14.807,14.8173,5400.0
2005-01-26 09:55:00,28.76,28.83,28.75,28.83,8100.0,14.8276,14.8637,14.8224,14.8637,8100.0
2005-01-26 10:00:00,28.83,28.9,28.77,28.79,3600.0,14.8637,14.8998,14.8328,14.8431,3600.0
2005-01-26 10:05:00,28.79,28.79,28.77,28.77,7200.0,14.8431,14.8431,14.8328,14.8328,7200.0
2005-01-26 10:10:00,28.77,28.78,28.73,28.77,7000.0,14.8328,14.8379,14.8121,14.8328,7000.0
2005-01-26 10:15:00,28.77,28.86,28.77,28.82,10100.0,14.8328,14.8792,14.8328,14.8585,10100.0
2005-01-26 10:20:00,28.79,28.81,28.75,28.76,9700.0,14.8431,14.8534,14.8224,14.8276,9700.0
2005-01-26 10:25:00,28.76,28.77,28.71,28.74,13500.0,14.8276,14.8328,14.8018,14.8173,13500.0
2005-01-26 10:30:00,28.75,28.77,28.7,28.74,10200.0,14.8224,14.8328,14.7967,14.8173,10200.0
2005-01-26 10:35:00,28.74,28.79,28.71,28.79,18200.0,14.8173,14.8431,14.8018,14.8431,18200.0
2005-01-26 10:40:00,28.76,28.8,28.74,28.77,15500.0,14.8276,14.8482,14.8173,14.8328,15500.0
2005-01-26 10:45:00,28.75,28.8,28.73,28.73,7300.0,14.8224,14.8482,14.8121,14.8121,7300.0
2005-01-26 10:50:00,28.73,28.76,28.73,28.76,16800.0,14.8121,14.8276,14.8121,14.8276,16800.0
2005-01-26 10:55:00,28.76,28.77,28.75,28.75,4500.0,14.8276,14.8328,14.8224,14.8224,4500.0
2005-01-26 11:00:00,28.74,28.76,28.73,28.73,8100.0,14.8173,14.8276,14.8121,14.8121,8100.0
2005-01-26 11:05:00,28.73,28.73,28.66,28.67,16300.0,14.8121,14.8121,14.776,14.7812,16300.0
2005-01-26 11:10:00,28.68,28.68,28.63,28.65,6800.0,14.7864,14.7864,14.7606,14.7709,6800.0
2005-01-26 11:15:00,28.67,28.67,28.65,28.66,7100.0,14.7812,14.7812,14.7709,14.776,7100.0
2005-01-26 11:20:00,28.67,28.67,28.57,28.61,21900.0,14.7812,14.7812,14.7296,14.7503,21900.0
2005-01-26 11:25:00,28.6,28.67,28.6,28.67,12600.0,14.7451,14.7812,14.7451,14.7812,12600.0
2005-01-26 11:30:00,28.67,28.72,28.66,28.7,8700.0,14.7812,14.807,14.776,14.7967,8700.0
2005-01-26 11:35:00,28.7,28.71,28.69,28.7,6600.0,14.7967,14.8018,14.7915,14.7967,6600.0
2005-01-26 11:40:00,28.69,28.7,28.68,28.68,1000.0,14.7915,14.7967,14.7864,14.7864,1000.0
2005-01-26 11:45:00,28.69,28.69,28.65,28.66,5100.0,14.7915,14.7915,14.7709,14.776,5100.0
2005-01-26 11:50:00,28.65,28.7,28.65,28.66,5900.0,14.7709,14.7967,14.7709,14.776,5900.0
2005-01-26 11:55:00,28.66,28.68,28.61,28.64,8600.0,14.776,14.7864,14.7503,14.7657,8600.0
2005-01-26 12:00:00,28.65,28.66,28.64,28.64,2700.0,14.7709,14.776,14.7657,14.7657,2700.0
2005-01-26 12:05:00,28.65,28.7,28.65,28.7,4100.0,14.7709,14.7967,14.7709,14.7967,4100.0
2005-01-26 12:10:00,28.68,28.72,28.68,28.71,11400.0,14.7864,14.807,14.7864,14.8018,11400.0
2005-01-26 12:15:00,28.71,28.71,28.66,28.68,6600.0,14.8018,14.8018,14.776,14.7864,6600.0
2005-01-26 12:20:00,28.67,28.67,28.65,28.65,1600.0,14.7812,14.7812,14.7709,14.7709,1600.0
2005-01-26 12:25:00,28.67,28.67,28.65,28.65,2100.0,14.7812,14.7812,14.7709,14.7709,2100.0
2005-01-26 12:30:00,28.63,28.65,28.62,28.64,12300.0,14.7606,14.7709,14.7554,14.7657,12300.0
2005-01-26 12:35:00,28.65,28.68,28.65,28.65,7200.0,14.7709,14.7864,14.7709,14.7709,7200.0
2005-01-26 12:40:00,28.65,28.67,28.6,28.6,32000.0,14.7709,14.7812,14.7451,14.7451,32000.0
2005-01-26 12:45:00,28.61,28.63,28.59,28.6,18100.0,14.7503,14.7606,14.74,14.7451,18100.0
2005-01-26 12:50:00,28.6,28.6,28.57,28.57,10800.0,14.7451,14.7451,14.7296,14.7296,10800.0
2005-01-26 12:55:00,28.56,28.56,28.54,28.54,5800.0,14.7245,14.7245,14.7142,14.7142,5800.0
2005-01-26 13:00:00,28.53,28.58,28.53,28.58,8500.0,14.709,14.7348,14.709,14.7348,8500.0
2005-01-26 13:05:00,28.58,28.58,28.56,28.57,21000.0,14.7348,14.7348,14.7245,14.7296,21000.0
2005-01-26 13:10:00,28.57,28.65,28.55,28.65,24600.0,14.7296,14.7709,14.7193,14.7709,24600.0
2005-01-26 13:15:00,28.64,28.65,28.6,28.6,24900.0,14.7657,14.7709,14.7451,14.7451,24900.0
2005-01-26 13:20:00,28.6,28.62,28.58,28.62,14600.0,14.7451,14.7554,14.7348,14.7554,14600.0
2005-01-26 13:25:00,28.64,28.64,28.59,28.62,9500.0,14.7657,14.7657,14.74,14.7554,9500.0
2005-01-26 13:30:00,28.61,28.68,28.61,28.63,20700.0,14.7503,14.7864,14.7503,14.7606,20700.0
2005-01-26 13:35:00,28.62,28.64,28.58,28.61,17600.0,14.7554,14.7657,14.7348,14.7503,17600.0
2005-01-26 13:40:00,28.62,28.67,28.59,28.65,15700.0,14.7554,14.7812,14.74,14.7709,15700.0
2005-01-26 13:45:00,28.64,28.67,28.6,28.6,26500.0,14.7657,14.7812,14.7451,14.7451,26500.0
2005-01-26 13:50:00,28.62,28.68,28.62,28.67,4700.0,14.7554,14.7864,14.7554,14.7812,4700.0
2005-01-26 13:55:00,28.67,28.7,28.65,28.7,8600.0,14.7812,14.7967,14.7709,14.7967,8600.0
2005-01-26 14:00:00,28.69,28.69,28.65,28.66,18200.0,14.7915,14.7915,14.7709,14.776,18200.0
2005-01-26 14:05:00,28.66,28.67,28.64,28.66,8600.0,14.776,14.7812,14.7657,14.776,8600.0
2005-01-26 14:10:00,28.67,28.7,28.65,28.68,16300.0,14.7812,14.7967,14.7709,14.7864,16300.0
2005-01-26 14:15:00,28.68,28.69,28.66,28.67,12300.0,14.7864,14.7915,14.776,14.7812,12300.0
2005-01-26 14:20:00,28.67,28.7,28.67,28.7,10500.0,14.7812,14.7967,14.7812,14.7967,10500.0
2005-01-26 14:25:00,28.72,28.73,28.7,28.72,8400.0,14.807,14.8121,14.7967,14.807,8400.0
2005-01-26 14:30:00,28.71,28.73,28.71,28.72,6700.0,14.8018,14.8121,14.8018,14.807,6700.0
2005-01-26 14:35:00,28.72,28.74,28.72,28.74,5300.0,14.807,14.8173,14.807,14.8173,5300.0
2005-01-26 14:40:00,28.74,28.74,28.68,28.69,12500.0,14.8173,14.8173,14.7864,14.7915,12500.0
2005-01-26 14:45:00,28.7,28.71,28.7,28.71,11400.0,14.7967,14.8018,14.7967,14.8018,11400.0
2005-01-26 14:50:00,28.72,28.73,28.71,28.72,61400.0,14.807,14.8121,14.8018,14.807,61400.0
2005-01-26 14:55:00,28.73,28.77,28.73,28.75,8500.0,14.8121,14.8328,14.8121,14.8224,8500.0
2005-01-26 15:00:00,28.76,28.78,28.75,28.77,9500.0,14.8276,14.8379,14.8224,14.8328,9500.0
2005-01-26 15:05:00,28.77,28.79,28.77,28.78,6400.0,14.8328,14.8431,14.8328,14.8379,6400.0
2005-01-26 15:10:00,28.78,28.78,28.74,28.74,6600.0,14.8379,14.8379,14.8173,14.8173,6600.0
2005-01-26 15:15:00,28.74,28.77,28.74,28.77,7400.0,14.8173,14.8328,14.8173,14.8328,7400.0
2005-01-26 15:20:00,28.75,28.82,28.75,28.81,23700.0,14.8224,14.8585,14.8224,14.8534,23700.0
2005-01-26 15:25:00,28.81,28.85,28.81,28.85,31900.0,14.8534,14.874,14.8534,14.874,31900.0
2005-01-26 15:30:00,28.85,28.85,28.84,28.85,19300.0,14.874,14.874,14.8688,14.874,19300.0
2005-01-26 15:35:00,28.85,28.89,28.85,28.88,25700.0,14.874,14.8946,14.874,14.8895,25700.0
2005-01-26 15:40:00,28.88,28.88,28.86,28.88,10600.0,14.8895,14.8895,14.8792,14.8895,10600.0
2005-01-26 15:45:00,28.88,28.92,28.86,28.92,21000.0,14.8895,14.9101,14.8792,14.9101,21000.0
2005-01-26 15:50:00,28.91,28.95,28.91,28.94,52600.0,14.9049,14.9256,14.9049,14.9204,52600.0
2005-01-26 15:55:00,28.94,28.94,28.84,28.87,50900.0,14.9204,14.9204,14.8688,14.8843,50900.0
2005-01-27 09:30:00,28.85,28.86,28.85,28.86,12000.0,15.1107,15.1159,15.1107,15.1159,12000.0
2005-01-27 09:35:00,28.9,29.0,28.9,29.0,9400.0,15.1369,15.1892,15.1369,15.1892,9400.0
2005-01-27 09:40:00,29.0,29.02,28.95,28.96,19300.0,15.1892,15.1997,15.163,15.1683,19300.0
2005-01-27 09:45:00,28.95,28.95,28.89,28.91,12200.0,15.163,15.163,15.1316,15.1421,12200.0
2005-01-27 09:50:00,28.91,28.97,28.9,28.97,12500.0,15.1421,15.1735,15.1369,15.1735,12500.0
2005-01-27 09:55:00,28.97,28.98,28.91,28.96,7400.0,15.1735,15.1788,15.1421,15.1683,7400.0
2005-01-27 10:00:00,28.97,29.03,28.95,29.01,24700.0,15.1735,15.2049,15.163,15.1945,24700.0
2005-01-27 10:05:00,29.0,29.01,28.99,29.0,6700.0,15.1892,15.1945,15.184,15.1892,6700.0
2005-01-27 10:10:00,29.0,29.01,28.94,28.94,11300.0,15.1892,15.1945,15.1578,15.1578,11300.0
2005-01-27 10:15:00,28.94,28.94,28.89,28.9,6400.0,15.1578,15.1578,15.1316,15.1369,6400.0
2005-01-27 10:20:00,28.9,28.91,28.88,28.91,8600.0,15.1369,15.1421,15.1264,15.1421,8600.0
2005-01-27 10:25:00,28.91,28.93,28.91,28.92,5000.0,15.1421,15.1526,15.1421,15.1473,5000.0
2005-01-27 10:30:00,28.93,28.93,28.88,28.89,14700.0,15.1526,15.1526,15.1264,15.1316,14700.0
2005-01-27 10:35:00,28.91,29.01,28.91,29.0,23200.0,15.1421,15.1945,15.1421,15.1892,23200.0
2005-01-27 10:40:00,29.01,29.12,29.0,29.0,31200.0,15.1945,15.2521,15.1892,15.1892,31200.0
2005-01-27 10:45:00,28.99,29.04,28.99,29.02,9300.0,15.184,15.2102,15.184,15.1997,9300.0
2005-01-27 10:50:00,29.01,29.04,29.0,29.01,9500.0,15.1945,15.2102,15.1892,15.1945,9500.0
2005-01-27 10:55:00,29.01,29.07,28.98,28.98,11700.0,15.1945,15.2259,15.1788,15.1788,11700.0
2005-01-27 11:00:00,28.99,29.02,28.99,29.0,18100.0,15.184,15.1997,15.184,15.1892,18100.0
2005-01-27 11:05:00,28.99,29.0,28.96,29.0,14400.0,15.184,15.1892,15.1683,15.1892,14400.0
2005-01-27 11:10:00,29.0,29.01,28.99,29.01,3600.0,15.1892,15.1945,15.184,15.1945,3600.0
2005-01-27 11:15:00,29.01,29.01,28.99,29.01,14400.0,15.1945,15.1945,15.184,15.1945,14400.0
2005-01-27 11:20:00,29.02,29.03,29.0,29.01,17400.0,15.1997,15.2049,15.1892,15.1945,17400.0
2005-01-27 11:25:00,29.01,29.03,29.0,29.03,16300.0,15.1945,15.2049,15.1892,15.2049,16300.0
2005-01-27 11:30:00,29.02,29.03,29.01,29.02,20300.0,15.1997,15.2049,15.1945,15.1997,20300.0
2005-01-27 11:35:00,29.02,29.03,29.0,29.02,19100.0,15.1997,15.2049,15.1892,15.1997,19100.0
2005-01-27 11:40:00,29.01,29.04,29.0,29.03,19400.0,15.1945,15.2102,15.1892,15.2049,19400.0
2005-01-27 11:45:00,29.02,29.02,28.96,28.96,15100.0,15.1997,15.1997,15.1683,15.1683,15100.0
2005-01-27 11:50:00,28.96,28.99,28.96,28.97,7300.0,15.1683,15.184,15.1683,15.1735,7300.0
2005-01-27 11:55:00,28.96,28.97,28.93,28.95,6100.0,15.1683,15.1735,15.1526,15.163,6100.0
2005-01-27 12:00:00,28.95,28.95,28.94,28.95,3300.0,15.163,15.163,15.1578,15.163,3300.0
2005-01-27 12:05:00,28.95,28.99,28.95,28.99,7200.0,15.163,15.184,15.163,15.184,7200.0
2005-01-27 12:10:00,28.99,29.0,28.97,28.99,11100.0,15.184,15.1892,15.1735,15.184,11100.0
2005-01-27 12:15:00,28.99,29.0,28.99,29.0,3500.0,15.184,15.1892,15.184,15.1892,3500.0
2005-01-27 12:20:00,28.99,29.01,28.99,29.01,7200.0,15.184,15.1945,15.184,15.1945,7200.0
2005-01-27 12:25:00,29.0,29.01,29.0,29.01,3600.0,15.1892,15.1945,15.1892,15.1945,3600.0
2005-01-27 12:30:00,29.01,29.01,28.99,29.0,3100.0,15.1945,15.1945,15.184,15.1892,3100.0
2005-01-27 12:35:00,28.99,29.01,28.99,29.01,6400.0,15.184,15.1945,15.184,15.1945,6400.0
2005-01-27 12:40:00,28.99,29.05,28.99,29.01,69200.0,15.184,15.2154,15.184,15.1945,69200.0
2005-01-27 12:45:00,29.02,29.07,29.02,29.05,6300.0,15.1997,15.2259,15.1997,15.2154,6300.0
2005-01-27 12:50:00,29.04,29.04,29.0,29.02,9300.0,15.2102,15.2102,15.1892,15.1997,9300.0
2005-01-27 12:55:00,29.01,29.01,28.98,29.0,5500.0,15.1945,15.1945,15.1788,15.1892,5500.0
2005-01-27 13:00:00,29.0,29.03,29.0,29.0,5800.0,15.1892,15.2049,15.1892,15.1892,5800.0
2005-01-27 13:05:00,29.0,29.01,28.93,28.94,10500.0,15.1892,15.1945,15.1526,15.1578,10500.0
2005-01-27 13:10:00,28.96,28.98,28.94,28.97,6200.0,15.1683,15.1788,15.1578,15.1735,6200.0
2005-01-27 13:15:00,28.98,28.98,28.96,28.97,2800.0,15.1788,15.1788,15.1683,15.1735,2800.0
2005-01-27 13:20:00,28.96,28.97,28.95,28.95,6600.0,15.1683,15.1735,15.163,15.163,6600.0
2005-01-27 13:25:00,28.95,28.95,28.88,28.89,16800.0,15.163,15.163,15.1264,15.1316,16800.0
2005-01-27 13:30:00,28.89,28.9,28.86,28.89,17400.0,15.1316,15.1369,15.1159,15.1316,17400.0
2005-01-27 13:35:00,28.88,28.88,28.86,28.86,4700.0,15.1264,15.1264,15.1159,15.1159,4700.0
2005-01-27 13:40:00,28.86,28.86,28.83,28.83,12400.0,15.1159,15.1159,15.1002,15.1002,12400.0
2005-01-27 13:45:00,28.85,28.86,28.8,28.82,14800.0,15.1107,15.1159,15.0845,15.095,14800.0
2005-01-27 13:50:00,28.83,28.9,28.83,28.9,14900.0,15.1002,15.1369,15.1002,15.1369,14900.0
2005-01-27 13:55:00,28.9,28.9,28.9,28.9,5200.0,15.1369,15.1369,15.1369,15.1369,5200.0
2005-01-27 14:00:00,28.9,28.91,28.9,28.91,5400.0,15.1369,15.1421,15.1369,15.1421,5400.0
2005-01-27 14:05:00,28.91,28.94,28.9,28.91,6400.0,15.1421,15.1578,15.1369,15.1421,6400.0
2005-01-27 14:10:00,28.92,28.92,28.9,28.9,7500.0,15.1473,15.1473,15.1369,15.1369,7500.0
2005-01-27 14:15:00,28.9,28.94,28.89,28.91,13700.0,15.1369,15.1578,15.1316,15.1421,13700.0
2005-01-27 14:20:00,28.89,28.94,28.88,28.93,8200.0,15.1316,15.1578,15.1264,15.1526,8200.0
2005-01-27 14:25:00,28.93,28.93,28.89,28.89,4800.0,15.1526,15.1526,15.1316,15.1316,4800.0
2005-01-27 14:30:00,28.89,28.92,28.88,28.88,9600.0,15.1316,15.1473,15.1264,15.1264,9600.0
2005-01-27 14:35:00,28.88,28.91,28.85,28.85,13700.0,15.1264,15.1421,15.1107,15.1107,13700.0
2005-01-27 14:40:00,28.85,28.87,28.84,28.86,11100.0,15.1107,15.1211,15.1054,15.1159,11100.0
2005-01-27 14:45:00,28.85,28.86,28.84,28.86,7300.0,15.1107,15.1159,15.1054,15.1159,7300.0
2005-01-27 14:50:00,28.86,28.89,28.85,28.86,19800.0,15.1159,15.1316,15.1107,15.1159,19800.0
2005-01-27 14:55:00,28.87,28.88,28.85,28.86,8600.0,15.1211,15.1264,15.1107,15.1159,8600.0
2005-01-27 15:00:00,28.87,28.89,28.86,28.86,6900.0,15.1211,15.1316,15.1159,15.1159,6900.0
2005-01-27 15:05:00,28.86,28.86,28.84,28.86,12600.0,15.1159,15.1159,15.1054,15.1159,12600.0
2005-01-27 15:10:00,28.87,28.91,28.87,28.91,7200.0,15.1211,15.1421,15.1211,15.1421,7200.0
2005-01-27 15:15:00,28.91,28.97,28.91,28.94,20900.0,15.1421,15.1735,15.1421,15.1578,20900.0
2005-01-27 15:20:00,28.94,28.95,28.92,28.94,15500.0,15.1578,15.163,15.1473,15.1578,15500.0
2005-01-27 15:25:00,28.94,28.98,28.94,28.96,8600.0,15.1578,15.1788,15.1578,15.1683,8600.0
2005-01-27 15:30:00,28.95,28.97,28.93,28.94,28200.0,15.163,15.1735,15.1526,15.1578,28200.0
2005-01-27 15:35:00,28.94,28.98,28.94,28.95,12200.0,15.1578,15.1788,15.1578,15.163,12200.0
2005-01-27 15:40:00,28.94,28.99,28.93,28.96,18100.0,15.1578,15.184,15.1526,15.1683,18100.0
2005-01-27 15:45:00,28.96,28.99,28.96,28.97,11600.0,15.1683,15.184,15.1683,15.1735,11600.0
2005-01-27 15:50:00,28.97,29.0,28.97,28.99,9500.0,15.1735,15.1892,15.1735,15.184,9500.0
2005-01-27 15:55:00,28.98,28.99,28.92,28.92,16000.0,15.1788,15.184,15.1473,15.1473,16000.0
2005-01-28 09:30:00,28.86,28.95,28.85,28.92,24800.0,15.1159,15.163,15.1107,15.1473,24800.0
2005-01-28 09:35:00,28.9,28.96,28.84,28.9,18000.0,15.1369,15.1683,15.1054,15.1369,18000.0
2005-01-28 09:40:00,28.91,28.91,28.75,28.75,11700.0,15.1421,15.1421,15.0583,15.0583,11700.0
2005-01-28 09:45:00,28.72,28.9,28.67,28.89,10200.0,15.0426,15.1369,15.0164,15.1316,10200.0
2005-01-28 09:50:00,28.89,28.9,28.85,28.87,10300.0,15.1316,15.1369,15.1107,15.1211,10300.0
2005-01-28 09:55:00,28.9,28.94,28.79,28.79,17600.0,15.1369,15.1578,15.0792,15.0792,17600.0
2005-01-28 10:00:00,28.79,28.82,28.76,28.76,22500.0,15.0792,15.095,15.0635,15.0635,22500.0
2005-01-28 10:05:00,28.77,28.86,28.76,28.79,18700.0,15.0688,15.1159,15.0635,15.0792,18700.0
2005-01-28 10:10:00,28.78,28.82,28.78,28.8,6800.0,15.074,15.095,15.074,15.0845,6800.0
2005-01-28 10:15:00,28.81,28.82,28.77,28.82,12800.0,15.0897,15.095,15.0688,15.095,12800.0
2005-01-28 10:20:00,28.82,28.88,28.82,28.88,15500.0,15.095,15.1264,15.095,15.1264,15500.0
2005-01-28 10:25:00,28.85,28.89,28.85,28.87,11300.0,15.1107,15.1316,15.1107,15.1211,11300.0
2005-01-28 10:30:00,28.86,28.86,28.81,28.84,25800.0,15.1159,15.1159,15.0897,15.1054,25800.0
2005-01-28 10:35:00,28.84,28.84,28.79,28.82,5800.0,15.1054,15.1054,15.0792,15.095,5800.0
2005-01-28 10:40:00,28.83,28.83,28.79,28.79,27100.0,15.1002,15.1002,15.0792,15.0792,27100.0
2005-01-28 10:45:00,28.79,28.79,28.67,28.67,20700.0,15.0792,15.0792,15.0164,15.0164,20700.0
2005-01-28 10:50:00,28.66,28.66,28.58,28.62,39600.0,15.0111,15.0111,14.9692,14.9902,39600.0
2005-01-28 10:55:00,28.62,28.63,28.6,28.6,18300.0,14.9902,14.9954,14.9797,14.9797,18300.0
2005-01-28 11:00:00,28.6,28.62,28.59,28.59,26300.0,14.9797,14.9902,14.9745,14.9745,26300.0
2005-01-28 11:05:00,28.61,28.61,28.53,28.53,37900.0,14.985,14.985,14.9431,14.9431,37900.0
2005-01-28 11:10:00,28.53,28.6,28.49,28.52,54000.0,14.9431,14.9797,14.9221,14.9378,54000.0
2005-01-28 11:15:00,28.5,28.5,28.36,28.36,31900.0,14.9273,14.9273,14.854,14.854,31900.0
2005-01-28 11:20:00,28.4,28.48,28.37,28.48,23200.0,14.875,14.9169,14.8593,14.9169,23200.0
2005-01-28 11:25:00,28.48,28.5,28.43,28.47,26400.0,14.9169,14.9273,14.8907,14.9116,26400.0
2005-01-28 11:30:00,28.45,28.54,28.43,28.54,12600.0,14.9012,14.9483,14.8907,14.9483,12600.0
2005-01-28 11:35:00,28.54,28.61,28.53,28.61,22700.0,14.9483,14.985,14.9431,14.985,22700.0
2005-01-28 11:40:00,28.6,28.61,28.57,28.59,22200.0,14.9797,14.985,14.964,14.9745,22200.0
2005-01-28 11:45:00,28.61,28.68,28.6,28.6,31300.0,14.985,15.0216,14.9797,14.9797,31300.0
2005-01-28 11:50:00,28.61,28.64,28.55,28.55,21400.0,14.985,15.0007,14.9535,14.9535,21400.0
2005-01-28 11:55:00,28.53,28.63,28.53,28.61,26200.0,14.9431,14.9954,14.9431,14.985,26200.0
2005-01-28 12:00:00,28.63,28.65,28.61,28.63,14700.0,14.9954,15.0059,14.985,14.9954,14700.0
2005-01-28 12:05:00,28.64,28.67,28.63,28.66,18300.0,15.0007,15.0164,14.9954,15.0111,18300.0
2005-01-28 12:10:00,28.65,28.66,28.62,28.62,18800.0,15.0059,15.0111,14.9902,14.9902,18800.0
2005-01-28 12:15:00,28.62,28.63,28.6,28.62,61400.0,14.9902,14.9954,14.9797,14.9902,61400.0
2005-01-28 12:20:00,28.62,28.62,28.6,28.6,25300.0,14.9902,14.9902,14.9797,14.9797,25300.0
2005-01-28 12:25:00,28.61,28.63,28.6,28.6,32500.0,14.985,14.9954,14.9797,14.9797,32500.0
2005-01-28 12:30:00,28.61,28.66,28.6,28.65,18500.0,14.985,15.0111,14.9797,15.0059,18500.0
2005-01-28 12:35:00,28.65,28.69,28.61,28.62,15700.0,15.0059,15.0269,14.985,14.9902,15700.0
2005-01-28 12:40:00,28.62,28.67,28.61,28.62,13000.0,14.9902,15.0164,14.985,14.9902,13000.0
2005-01-28 12:45:00,28.63,28.7,28.63,28.65,19200.0,14.9954,15.0321,14.9954,15.0059,19200.0
2005-01-28 12:50:00,28.65,28.67,28.62,28.62,12900.0,15.0059,15.0164,14.9902,14.9902,12900.0
2005-01-28 12:55:00,28.62,28.62,28.6,28.6,21400.0,14.9902,14.9902,14.9797,14.9797,21400.0
2005-01-28 13:00:00,28.6,28.7,28.58,28.7,70300.0,14.9797,15.0321,14.9692,15.0321,70300.0
2005-01-28 13:05:00,28.69,28.69,28.66,28.68,17100.0,15.0269,15.0269,15.0111,15.0216,17100.0
2005-01-28 13:10:00,28.68,28.72,28.68,28.72,20700.0,15.0216,15.0426,15.0216,15.0426,20700.0
2005-01-28 13:15:00,28.72,28.79,28.72,28.77,27000.0,15.0426,15.0792,15.0426,15.0688,27000.0
2005-01-28 13:20:00,28.76,28.76,28.71,28.75,15100.0,15.0635,15.0635,15.0373,15.0583,15100.0
2005-01-28 13:25:00,28.75,28.77,28.69,28.69,17900.0,15.0583,15.0688,15.0269,15.0269,17900.0
2005-01-28 13:30:00,28.7,28.7,28.68,28.68,4200.0,15.0321,15.0321,15.0216,15.0216,4200.0
2005-01-28 13:35:00,28.69,28.71,28.68,28.7,7400.0,15.0269,15.0373,15.0216,15.0321,7400.0
2005-01-28 13:40:00,28.7,28.71,28.69,28.7,13400.0,15.0321,15.0373,15.0269,15.0321,13400.0
2005-01-28 13:45:00,28.72,28.74,28.6,28.73,7600.0,15.0426,15.053,14.9797,15.0478,7600.0
2005-01-28 13:50:00,28.72,28.75,28.72,28.75,26300.0,15.0426,15.0583,15.0426,15.0583,26300.0
2005-01-28 13:55:00,28.75,28.76,28.68,28.69,12200.0,15.0583,15.0635,15.0216,15.0269,12200.0
2005-01-28 14:00:00,28.68,28.69,28.68,28.68,10000.0,15.0216,15.0269,15.0216,15.0216,10000.0
2005-01-28 14:05:00,28.68,28.69,28.68,28.68,12700.0,15.0216,15.0269,15.0216,15.0216,12700.0
2005-01-28 14:10:00,28.68,28.68,28.6,28.62,11000.0,15.0216,15.0216,14.9797,14.9902,11000.0
2005-01-28 14:15:00,28.63,28.63,28.6,28.61,10400.0,14.9954,14.9954,14.9797,14.985,10400.0
2005-01-28 14:20:00,28.61,28.65,28.61,28.65,6600.0,14.985,15.0059,14.985,15.0059,6600.0
2005-01-28 14:25:00,28.65,28.68,28.64,28.67,10800.0,15.0059,15.0216,15.0007,15.0164,10800.0
2005-01-28 14:30:00,28.68,28.69,28.65,28.67,4900.0,15.0216,15.0269,15.0059,15.0164,4900.0
2005-01-28 14:35:00,28.66,28.68,28.61,28.64,12700.0,15.0111,15.0216,14.985,15.0007,12700.0
2005-01-28 14:40:00,28.64,28.65,28.61,28.62,14300.0,15.0007,15.0059,14.985,14.9902,14300.0
2005-01-28 14:45:00,28.61,28.64,28.6,28.64,17100.0,14.985,15.0007,14.9797,15.0007,17100.0
2005-01-28 14:50:00,28.64,28.65,28.59,28.6,13400.0,15.0007,15.0059,14.9745,14.9797,13400.0
2005-01-28 14:55:00,28.61,28.64,28.61,28.63,14600.0,14.985,15.0007,14.985,14.9954,14600.0
2005-01-28 15:00:00,28.63,28.7,28.58,28.69,27600.0,14.9954,15.0321,14.9692,15.0269,27600.0
2005-01-28 15:05:00,28.68,28.69,28.65,28.69,11200.0,15.0216,15.0269,15.0059,15.0269,11200.0
2005-01-28 15:10:00,28.69,28.73,28.66,28.69,19200.0,15.0269,15.0478,15.0111,15.0269,19200.0
2005-01-28 15:15:00,28.68,28.68,28.65,28.67,7900.0,15.0216,15.0216,15.0059,15.0164,7900.0
2005-01-28 15:20:00,28.67,28.67,28.58,28.64,17300.0,15.0164,15.0164,14.9692,15.0007,17300.0
2005-01-28 15:25:00,28.64,28.65,28.62,28.65,23100.0,15.0007,15.0059,14.9902,15.0059,23100.0
2005-01-28 15:30:00,28.65,28.65,28.64,28.64,24800.0,15.0059,15.0059,15.0007,15.0007,24800.0
2005-01-28 15:35:00,28.65,28.7,28.65,28.68,20600.0,15.0059,15.0321,15.0059,15.0216,20600.0
2005-01-28 15:40:00,28.68,28.75,28.68,28.75,23900.0,15.0216,15.0583,15.0216,15.0583,23900.0
2005-01-28 15:45:00,28.77,28.78,28.69,28.69,18200.0,15.0688,15.074,15.0269,15.0269,18200.0
2005-01-28 15:50:00,28.7,28.7,28.65,28.65,22300.0,15.0321,15.0321,15.0059,15.0059,22300.0
2005-01-28 15:55:00,28.65,28.68,28.65,28.67,50600.0,15.0059,15.0216,15.0059,15.0164,50600.0
2005-01-31 09:30:00,29.0,29.07,28.98,29.05,41500.0,15.1892,15.2259,15.1788,15.2154,41500.0
2005-01-31 09:35:00,29.04,29.04,28.8,28.88,16300.0,15.2102,15.2102,15.0845,15.1264,16300.0
2005-01-31 09:40:00,28.88,28.9,28.79,28.82,13000.0,15.1264,15.1369,15.0792,15.095,13000.0
2005-01-31 09:45:00,28.85,28.9,28.84,28.9,9200.0,15.1107,15.1369,15.1054,15.1369,9200.0
2005-01-31 09:50:00,28.91,28.91,28.83,28.88,9800.0,15.1421,15.1421,15.1002,15.1264,9800.0
2005-01-31 09:55:00,28.84,28.93,28.79,28.9,17300.0,15.1054,15.1526,15.0792,15.1369,17300.0
2005-01-31 10:00:00,28.91,28.93,28.87,28.9,11700.0,15.1421,15.1526,15.1211,15.1369,11700.0
2005-01-31 10:05:00,28.91,28.92,28.9,28.91,17700.0,15.1421,15.1473,15.1369,15.1421,17700.0
2005-01-31 10:10:00,28.92,28.92,28.87,28.9,12400.0,15.1473,15.1473,15.1211,15.1369,12400.0
2005-01-31 10:15:00,28.91,28.94,28.89,28.9,8700.0,15.1421,15.1578,15.1316,15.1369,8700.0
2005-01-31 10:20:00,28.91,28.92,28.9,28.9,10500.0,15.1421,15.1473,15.1369,15.1369,10500.0
2005-01-31 10:25:00,28.9,28.92,28.9,28.91,36500.0,15.1369,15.1473,15.1369,15.1421,36500.0
2005-01-31 10:30:00,28.91,28.92,28.89,28.91,18500.0,15.1421,15.1473,15.1316,15.1421,18500.0
2005-01-31 10:35:00,28.91,28.93,28.9,28.92,7700.0,15.1421,15.1526,15.1369,15.1473,7700.0
2005-01-31 10:40:00,28.91,28.91,28.88,28.88,7300.0,15.1421,15.1421,15.1264,15.1264,7300.0
2005-01-31 10:45:00,28.87,28.88,28.84,28.88,10100.0,15.1211,15.1264,15.1054,15.1264,10100.0
2005-01-31 10:50:00,28.87,28.89,28.84,28.86,15400.0,15.1211,15.1316,15.1054,15.1159,15400.0
2005-01-31 10:55:00,28.86,28.88,28.86,28.87,6900.0,15.1159,15.1264,15.1159,15.1211,6900.0
2005-01-31 11:00:00,28.87,28.88,28.84,28.84,18000.0,15.1211,15.1264,15.1054,15.1054,18000.0
2005-01-31 11:05:00,28.84,28.88,28.83,28.87,30700.0,15.1054,15.1264,15.1002,15.1211,30700.0
2005-01-31 11:10:00,28.85,28.87,28.84,28.85,40800.0,15.1107,15.1211,15.1054,15.1107,40800.0
2005-01-31 11:15:00,28.86,28.89,28.85,28.88,14900.0,15.1159,15.1316,15.1107,15.1264,14900.0
2005-01-31 11:20:00,28.88,28.94,28.88,28.9,16500.0,15.1264,15.1578,15.1264,15.1369,16500.0
2005-01-31 11:25:00,28.91,28.91,28.88,28.88,17000.0,15.1421,15.1421,15.1264,15.1264,17000.0
2005-01-31 11:30:00,28.88,28.89,28.85,28.85,11700.0,15.1264,15.1316,15.1107,15.1107,11700.0
2005-01-31 11:35:00,28.85,28.89,28.84,28.87,7900.0,15.1107,15.1316,15.1054,15.1211,7900.0
2005-01-31 11:40:00,28.87,28.87,28.85,28.86,10900.0,15.1211,15.1211,15.1107,15.1159,10900.0
2005-01-31 11:45:00,28.87,28.91,28.83,28.84,55200.0,15.1211,15.1421,15.1002,15.1054,55200.0
2005-01-31 11:50:00,28.84,28.9,28.79,28.81,64700.0,15.1054,15.1369,15.0792,15.0897,64700.0
2005-01-31 11:55:00,28.81,28.84,28.8,28.83,10600.0,15.0897,15.1054,15.0845,15.1002,10600.0
2005-01-31 12:00:00,28.83,28.86,28.82,28.86,14400.0,15.1002,15.1159,15.095,15.1159,14400.0
2005-01-31 12:05:00,28.85,28.88,28.84,28.88,5900.0,15.1107,15.1264,15.1054,15.1264,5900.0
2005-01-31 12:10:00,28.88,28.9,28.87,28.89,21700.0,15.1264,15.1369,15.1211,15.1316,21700.0
2005-01-31 12:15:00,28.89,28.89,28.84,28.86,11000.0,15.1316,15.1316,15.1054,15.1159,11000.0
2005-01-31 12:20:00,28.86,28.94,28.84,28.9,27900.0,15.1159,15.1578,15.1054,15.1369,27900.0
2005-01-31 12:25:00,28.89,28.98,28.87,28.9,26500.0,15.1316,15.1788,15.1211,15.1369,26500.0
2005-01-31 12:30:00,28.9,28.9,28.88,28.88,16500.0,15.1369,15.1369,15.1264,15.1264,16500.0
2005-01-31 12:35:00,28.88,28.9,28.88,28.89,12000.0,15.1264,15.1369,15.1264,15.1316,12000.0
2005-01-31 12:40:00,28.89,28.89,28.87,28.87,8900.0,15.1316,15.1316,15.1211,15.1211,8900.0
2005-01-31 12:45:00,28.88,28.89,28.86,28.86,7000.0,15.1264,15.1316,15.1159,15.1159,7000.0
2005-01-31 12:50:00,28.87,28.9,28.86,28.88,9400.0,15.1211,15.1369,15.1159,15.1264,9400.0
2005-01-31 12:55:00,28.88,28.89,28.88,28.88,11700.0,15.1264,15.1316,15.1264,15.1264,11700.0
2005-01-31 13:00:00,28.87,28.87,28.85,28.86,9500.0,15.1211,15.1211,15.1107,15.1159,9500.0
2005-01-31 13:05:00,28.85,28.88,28.85,28.87,9300.0,15.1107,15.1264,15.1107,15.1211,9300.0
2005-01-31 13:10:00,28.89,28.89,28.86,28.89,16300.0,15.1316,15.1316,15.1159,15.1316,16300.0
2005-01-31 13:15:00,28.88,28.89,28.87,28.87,13900.0,15.1264,15.1316,15.1211,15.1211,13900.0
2005-01-31 13:20:00,28.89,28.89,28.88,28.89,10500.0,15.1316,15.1316,15.1264,15.1316,10500.0
2005-01-31 13:25:00,28.89,28.9,28.89,28.89,17200.0,15.1316,15.1369,15.1316,15.1316,17200.0
2005-01-31 13:30:00,28.89,28.91,28.89,28.9,5200.0,15.1316,15.1421,15.1316,15.1369,5200.0
2005-01-31 13:35:00,28.89,28.92,28.89,28.9,5800.0,15.1316,15.1473,15.1316,15.1369,5800.0
2005-01-31 13:40:00,28.9,28.91,28.9,28.9,4200.0,15.1369,15.1421,15.1369,15.1369,4200.0
2005-01-31 13:45:00,28.91,28.92,28.89,28.89,4000.0,15.1421,15.1473,15.1316,15.1316,4000.0
2005-01-31 13:50:00,28.89,28.91,28.88,28.91,20800.0,15.1316,15.1421,15.1264,15.1421,20800.0
2005-01-31 13:55:00,28.9,28.92,28.9,28.9,10000.0,15.1369,15.1473,15.1369,15.1369,10000.0
2005-01-31 14:00:00,28.9,28.96,28.9,28.94,10400.0,15.1369,15.1683,15.1369,15.1578,10400.0
2005-01-31 14:05:00,28.94,28.97,28.94,28.97,5400.0,15.1578,15.1735,15.1578,15.1735,5400.0
2005-01-31 14:10:00,28.97,29.01,28.97,29.0,32600.0,15.1735,15.1945,15.1735,15.1892,32600.0
2005-01-31 14:15:00,29.0,29.0,28.95,28.97,7600.0,15.1892,15.1892,15.163,15.1735,7600.0
2005-01-31 14:20:00,28.96,28.98,28.94,28.98,5500.0,15.1683,15.1788,15.1578,15.1788,5500.0
2005-01-31 14:25:00,28.97,28.97,28.91,28.91,15900.0,15.1735,15.1735,15.1421,15.1421,15900.0
2005-01-31 14:30:00,28.91,28.93,28.91,28.93,7100.0,15.1421,15.1526,15.1421,15.1526,7100.0
2005-01-31 14:35:00,28.99,28.99,28.96,28.99,22000.0,15.184,15.184,15.1683,15.184,22000.0
2005-01-31 14:40:00,28.98,28.99,28.97,28.97,11500.0,15.1788,15.184,15.1735,15.1735,11500.0
2005-01-31 14:45:00,28.98,29.0,28.97,28.99,20500.0,15.1788,15.1892,15.1735,15.184,20500.0
2005-01-31 14:50:00,28.97,28.99,28.97,28.98,12900.0,15.1735,15.184,15.1735,15.1788,12900.0
2005-01-31 14:55:00,28.98,29.0,28.97,28.98,22900.0,15.1788,15.1892,15.1735,15.1788,22900.0
2005-01-31 15:00:00,28.97,28.99,28.97,28.98,13000.0,15.1735,15.184,15.1735,15.1788,13000.0
2005-01-31 15:05:00,28.99,29.0,28.97,28.97,19500.0,15.184,15.1892,15.1735,15.1735,19500.0
2005-01-31 15:10:00,28.97,28.99,28.96,28.98,17300.0,15.1735,15.184,15.1683,15.1788,17300.0
2005-01-31 15:15:00,28.97,29.0,28.96,29.0,58100.0,15.1735,15.1892,15.1683,15.1892,58100.0
2005-01-31 15:20:00,29.02,29.02,28.92,28.94,51900.0,15.1997,15.1997,15.1473,15.1578,51900.0
2005-01-31 15:25:00,28.95,28.99,28.94,28.98,19200.0,15.163,15.184,15.1578,15.1788,19200.0
2005-01-31 15:30:00,28.97,29.0,28.97,29.0,16100.0,15.1735,15.1892,15.1735,15.1892,16100.0
2005-01-31 15:35:00,29.0,29.02,28.99,28.99,104900.0,15.1892,15.1997,15.184,15.184,104900.0
2005-01-31 15:40:00,29.0,29.03,28.98,29.0,30800.0,15.1892,15.2049,15.1788,15.1892,30800.0
2005-01-31 15:45:00,29.0,29.0,28.99,28.99,36400.0,15.1892,15.1892,15.184,15.184,36400.0
2005-01-31 15:50:00,29.0,29.02,28.96,29.0,51900.0,15.1892,15.1997,15.1683,15.1892,51900.0
2005-01-31 15:55:00,28.99,29.03,28.98,29.03,60900.0,15.184,15.2049,15.1788,15.2049,60900.0
2005-02-01 09:30:00,28.97,28.97,28.82,28.84,24900.0,15.1735,15.1735,15.095,15.1054,24900.0
2005-02-01 09:35:00,28.85,28.97,28.85,28.9,15700.0,15.1107,15.1735,15.1107,15.1369,15700.0
2005-02-01 09:40:00,28.91,28.97,28.91,28.95,9900.0,15.1421,15.1735,15.1421,15.163,9900.0
2005-02-01 09:45:00,28.96,28.98,28.89,28.96,20200.0,15.1683,15.1788,15.1316,15.1683,20200.0
2005-02-01 09:50:00,28.95,28.99,28.85,28.87,12500.0,15.163,15.184,15.1107,15.1211,12500.0
2005-02-01 09:55:00,28.89,28.95,28.86,28.95,11300.0,15.1316,15.163,15.1159,15.163,11300.0
2005-02-01 10:00:00,28.94,28.94,28.9,28.93,9500.0,15.1578,15.1578,15.1369,15.1526,9500.0
2005-02-01 10:05:00,28.93,28.93,28.87,28.88,10800.0,15.1526,15.1526,15.1211,15.1264,10800.0
2005-02-01 10:10:00,28.9,28.91,28.86,28.9,10700.0,15.1369,15.1421,15.1159,15.1369,10700.0
2005-02-01 10:15:00,28.89,28.89,28.86,28.87,7300.0,15.1316,15.1316,15.1159,15.1211,7300.0
2005-02-01 10:20:00,28.86,28.88,28.86,28.88,11700.0,15.1159,15.1264,15.1159,15.1264,11700.0
2005-02-01 10:25:00,28.88,28.91,28.87,28.89,10800.0,15.1264,15.1421,15.1211,15.1316,10800.0
2005-02-01 10:30:00,28.91,28.91,28.85,28.9,11800.0,15.1421,15.1421,15.1107,15.1369,11800.0
2005-02-01 10:35:00,28.89,28.89,28.84,28.88,11000.0,15.1316,15.1316,15.1054,15.1264,11000.0
2005-02-01 10:40:00,28.88,28.89,28.84,28.86,13400.0,15.1264,15.1316,15.1054,15.1159,13400.0
2005-02-01 10:45:00,28.85,28.86,28.84,28.85,16700.0,15.1107,15.1159,15.1054,15.1107,16700.0
2005-02-01 10:50:00,28.86,28.89,28.85,28.88,15500.0,15.1159,15.1316,15.1107,15.1264,15500.0
2005-02-01 10:55:00,28.88,28.9,28.86,28.87,8700.0,15.1264,15.1369,15.1159,15.1211,8700.0
2005-02-01 11:00:00,28.88,28.92,28.88,28.92,11700.0,15.1264,15.1473,15.1264,15.1473,11700.0
2005-02-01 11:05:00,28.92,28.93,28.9,28.91,10100.0,15.1473,15.1526,15.1369,15.1421,10100.0
2005-02-01 11:10:00,28.92,28.95,28.9,28.95,12300.0,15.1473,15.163,15.1369,15.163,12300.0
2005-02-01 11:15:00,28.95,28.96,28.91,28.91,11100.0,15.163,15.1683,15.1421,15.1421,11100.0
2005-02-01 11:20:00,28.88,28.92,28.87,28.88,16000.0,15.1264,15.1473,15.1211,15.1264,16000.0
2005-02-01 11:25:00,28.88,28.88,28.85,28.85,13000.0,15.1264,15.1264,15.1107,15.1107,13000.0
2005-02-01 11:30:00,28.85,28.86,28.85,28.86,24600.0,15.1107,15.1159,15.1107,15.1159,24600.0
2005-02-01 11:35:00,28.87,28.89,28.85,28.85,8600.0,15.1211,15.1316,15.1107,15.1107,8600.0
2005-02-01 11:40:00,28.86,28.88,28.84,28.88,15000.0,15.1159,15.1264,15.1054,15.1264,15000.0
2005-02-01 11:45:00,28.88,28.91,28.86,28.9,25600.0,15.1264,15.1421,15.1159,15.1369,25600.0
2005-02-01 11:50:00,28.91,28.96,28.91,28.94,14200.0,15.1421,15.1683,15.1421,15.1578,14200.0
2005-02-01 11:55:00,28.94,28.95,28.92,28.92,6600.0,15.1578,15.163,15.1473,15.1473,6600.0
2005-02-01 12:00:00,28.93,29.0,28.9,28.95,27000.0,15.1526,15.1892,15.1369,15.163,27000.0
2005-02-01 12:05:00,28.95,29.01,28.95,29.01,19800.0,15.163,15.1945,15.163,15.1945,19800.0
2005-02-01 12:10:00,29.01,29.03,29.0,29.03,26000.0,15.1945,15.2049,15.1892,15.2049,26000.0
2005-02-01 12:15:00,29.04,29.04,28.98,29.02,25500.0,15.2102,15.2102,15.1788,15.1997,25500.0
2005-02-01 12:20:00,29.0,29.0,28.96,28.96,21800.0,15.1892,15.1892,15.1683,15.1683,21800.0
2005-02-01 12:25:00,28.98,28.98,28.96,28.97,31100.0,15.1788,15.1788,15.1683,15.1735,31100.0
2005-02-01 12:30:00,28.96,28.98,28.95,28.95,9200.0,15.1683,15.1788,15.163,15.163,9200.0
2005-02-01 12:35:00,28.95,28.95,28.93,28.93,10500.0,15.163,15.163,15.1526,15.1526,10500.0
2005-02-01 12:40:00,28.94,28.94,28.89,28.9,41200.0,15.1578,15.1578,15.1316,15.1369,41200.0
2005-02-01 12:45:00,28.9,28.93,28.88,28.93,7100.0,15.1369,15.1526,15.1264,15.1526,7100.0
2005-02-01 12:50:00,28.94,28.96,28.94,28.95,9400.0,15.1578,15.1683,15.1578,15.163,9400.0
2005-02-01 12:55:00,28.95,28.95,28.9,28.91,24900.0,15.163,15.163,15.1369,15.1421,24900.0
2005-02-01 13:00:00,28.9,28.91,28.9,28.91,27600.0,15.1369,15.1421,15.1369,15.1421,27600.0
2005-02-01 13:05:00,28.9,28.91,28.9,28.91,8400.0,15.1369,15.1421,15.1369,15.1421,8400.0
2005-02-01 13:10:00,28.91,28.92,28.9,28.91,6500.0,15.1421,15.1473,15.1369,15.1421,6500.0
2005-02-01 13:15:00,28.91,28.91,28.9,28.91,10200.0,15.1421,15.1421,15.1369,15.1421,10200.0
2005-02-01 13:20:00,28.91,28.94,28.9,28.93,10600.0,15.1421,15.1578,15.1369,15.1526,10600.0
2005-02-01 13:25:00,28.93,29.0,28.93,28.97,13400.0,15.1526,15.1892,15.1526,15.1735,13400.0
2005-02-01 13:30:00,28.97,29.0,28.97,28.98,18000.0,15.1735,15.1892,15.1735,15.1788,18000.0
2005-02-01 13:35:00,29.0,29.02,28.99,29.01,36900.0,15.1892,15.1997,15.184,15.1945,36900.0
2005-02-01 13:40:00,29.01,29.01,28.99,29.0,33400.0,15.1945,15.1945,15.184,15.1892,33400.0
2005-02-01 13:45:00,29.0,29.04,29.0,29.04,8300.0,15.1892,15.2102,15.1892,15.2102,8300.0
2005-02-01 13:50:00,29.04,29.05,29.01,29.01,12600.0,15.2102,15.2154,15.1945,15.1945,12600.0
2005-02-01 13:55:00,29.01,29.07,29.01,29.06,15500.0,15.1945,15.2259,15.1945,15.2207,15500.0
2005-02-01 14:00:00,29.06,29.08,29.06,29.08,23100.0,15.2207,15.2311,15.2207,15.2311,23100.0
2005-02-01 14:05:00,29.1,29.13,29.1,29.12,19200.0,15.2416,15.2573,15.2416,15.2521,19200.0
2005-02-01 14:10:00,29.12,29.16,29.12,29.15,10600.0,15.2521,15.273,15.2521,15.2678,10600.0
2005-02-01 14:15:00,29.16,29.2,29.15,29.2,11900.0,15.273,15.294,15.2678,15.294,11900.0
2005-02-01 14:20:00,29.2,29.24,29.2,29.22,25200.0,15.294,15.3149,15.294,15.3045,25200.0
2005-02-01 14:25:00,29.23,29.29,29.22,29.26,44800.0,15.3097,15.3411,15.3045,15.3254,44800.0
2005-02-01 14:30:00,29.27,29.29,29.24,29.24,31100.0,15.3306,15.3411,15.3149,15.3149,31100.0
2005-02-01 14:35:00,29.25,29.28,29.25,29.27,14900.0,15.3202,15.3359,15.3202,15.3306,14900.0
2005-02-01 14:40:00,29.27,29.29,29.24,29.27,15400.0,15.3306,15.3411,15.3149,15.3306,15400.0
2005-02-01 14:45:00,29.26,29.28,29.25,29.27,15100.0,15.3254,15.3359,15.3202,15.3306,15100.0
2005-02-01 14:50:00,29.26,29.3,29.26,29.3,28600.0,15.3254,15.3464,15.3254,15.3464,28600.0
2005-02-01 14:55:00,29.3,29.32,29.28,29.31,19200.0,15.3464,15.3568,15.3359,15.3516,19200.0
2005-02-01 15:00:00,29.31,29.31,29.3,29.3,9600.0,15.3516,15.3516,15.3464,15.3464,9600.0
2005-02-01 15:05:00,29.31,29.32,29.3,29.3,28500.0,15.3516,15.3568,15.3464,15.3464,28500.0
2005-02-01 15:10:00,29.3,29.31,29.3,29.31,17000.0,15.3464,15.3516,15.3464,15.3516,17000.0
2005-02-01 15:15:00,29.29,29.35,29.29,29.35,47500.0,15.3411,15.3725,15.3411,15.3725,47500.0
2005-02-01 15:20:00,29.35,29.38,29.34,29.38,45800.0,15.3725,15.3883,15.3673,15.3883,45800.0
2005-02-01 15:25:00,29.37,29.41,29.37,29.4,33700.0,15.383,15.404,15.383,15.3987,33700.0
2005-02-01 15:30:00,29.4,29.41,29.39,29.4,44900.0,15.3987,15.404,15.3935,15.3987,44900.0
2005-02-01 15:35:00,29.4,29.45,29.4,29.44,44400.0,15.3987,15.4249,15.3987,15.4197,44400.0
2005-02-01 15:40:00,29.44,29.51,29.44,29.5,70800.0,15.4197,15.4563,15.4197,15.4511,70800.0
2005-02-01 15:45:00,29.5,29.54,29.5,29.51,68300.0,15.4511,15.4721,15.4511,15.4563,68300.0
2005-02-01 15:50:00,29.51,29.52,29.49,29.5,47800.0,15.4563,15.4616,15.4459,15.4511,47800.0
2005-02-01 15:55:00,29.5,29.52,29.44,29.44,104600.0,15.4511,15.4616,15.4197,15.4197,104600.0
2005-02-02 09:30:00,29.4,29.58,29.36,29.57,50300.0,15.3987,15.493,15.3778,15.4878,50300.0
2005-02-02 09:35:00,29.57,29.63,29.55,29.59,19100.0,15.4878,15.5192,15.4773,15.4983,19100.0
2005-02-02 09:40:00,29.6,29.72,29.5,29.5,21100.0,15.5035,15.5663,15.4511,15.4511,21100.0
2005-02-02 09:45:00,29.5,29.51,29.5,29.51,23600.0,15.4511,15.4563,15.4511,15.4563,23600.0
2005-02-02 09:50:00,29.51,29.56,29.5,29.55,24500.0,15.4563,15.4825,15.4511,15.4773,24500.0
2005-02-02 09:55:00,29.53,29.56,29.51,29.56,12300.0,15.4668,15.4825,15.4563,15.4825,12300.0
2005-02-02 10:00:00,29.55,29.63,29.55,29.62,27700.0,15.4773,15.5192,15.4773,15.514,27700.0
2005-02-02 10:05:00,29.62,29.66,29.62,29.66,10300.0,15.514,15.5349,15.514,15.5349,10300.0
2005-02-02 10:10:00,29.66,29.69,29.65,29.69,22800.0,15.5349,15.5506,15.5297,15.5506,22800.0
2005-02-02 10:15:00,29.69,29.69,29.65,29.68,31800.0,15.5506,15.5506,15.5297,15.5454,31800.0
2005-02-02 10:20:00,29.67,29.68,29.65,29.68,19500.0,15.5402,15.5454,15.5297,15.5454,19500.0
2005-02-02 10:25:00,29.67,29.68,29.65,29.65,48700.0,15.5402,15.5454,15.5297,15.5297,48700.0
2005-02-02 10:30:00,29.66,29.66,29.65,29.65,19600.0,15.5349,15.5349,15.5297,15.5297,19600.0
2005-02-02 10:35:00,29.65,29.66,29.6,29.62,25100.0,15.5297,15.5349,15.5035,15.514,25100.0
2005-02-02 10:40:00,29.63,29.68,29.63,29.67,13000.0,15.5192,15.5454,15.5192,15.5402,13000.0
2005-02-02 10:45:00,29.65,29.69,29.63,29.66,18600.0,15.5297,15.5506,15.5192,15.5349,18600.0
2005-02-02 10:50:00,29.67,29.68,29.65,29.68,19200.0,15.5402,15.5454,15.5297,15.5454,19200.0
2005-02-02 10:55:00,29.68,29.68,29.66,29.66,13500.0,15.5454,15.5454,15.5349,15.5349,13500.0
2005-02-02 11:00:00,29.66,29.68,29.66,29.66,22500.0,15.5349,15.5454,15.5349,15.5349,22500.0
2005-02-02 11:05:00,29.66,29.68,29.65,29.67,13200.0,15.5349,15.5454,15.5297,15.5402,13200.0
2005-02-02 11:10:00,29.66,29.68,29.65,29.67,10100.0,15.5349,15.5454,15.5297,15.5402,10100.0
2005-02-02 11:15:00,29.67,29.72,29.67,29.72,26600.0,15.5402,15.5663,15.5402,15.5663,26600.0
2005-02-02 11:20:00,29.72,29.75,29.71,29.71,25300.0,15.5663,15.5821,15.5611,15.5611,25300.0
2005-02-02 11:25:00,29.72,29.73,29.69,29.7,10200.0,15.5663,15.5716,15.5506,15.5559,10200.0
2005-02-02 11:30:00,29.71,29.72,29.68,29.68,9500.0,15.5611,15.5663,15.5454,15.5454,9500.0
2005-02-02 11:35:00,29.68,29.7,29.67,29.7,10400.0,15.5454,15.5559,15.5402,15.5559,10400.0
2005-02-02 11:40:00,29.69,29.7,29.66,29.67,8800.0,15.5506,15.5559,15.5349,15.5402,8800.0
2005-02-02 11:45:00,29.68,29.68,29.66,29.66,6900.0,15.5454,15.5454,15.5349,15.5349,6900.0
2005-02-02 11:50:00,29.67,29.67,29.65,29.65,11100.0,15.5402,15.5402,15.5297,15.5297,11100.0
2005-02-02 11:55:00,29.65,29.68,29.65,29.68,11300.0,15.5297,15.5454,15.5297,15.5454,11300.0
2005-02-02 12:00:00,29.68,29.68,29.65,29.65,15600.0,15.5454,15.5454,15.5297,15.5297,15600.0
2005-02-02 12:05:00,29.65,29.65,29.62,29.65,59000.0,15.5297,15.5297,15.514,15.5297,59000.0
2005-02-02 12:10:00,29.64,29.64,29.61,29.62,18000.0,15.5244,15.5244,15.5087,15.514,18000.0
2005-02-02 12:15:00,29.62,29.63,29.6,29.6,12200.0,15.514,15.5192,15.5035,15.5035,12200.0
2005-02-02 12:20:00,29.6,29.62,29.6,29.62,17700.0,15.5035,15.514,15.5035,15.514,17700.0
2005-02-02 12:25:00,29.61,29.65,29.61,29.65,23600.0,15.5087,15.5297,15.5087,15.5297,23600.0
2005-02-02 12:30:00,29.65,29.66,29.63,29.65,19800.0,15.5297,15.5349,15.5192,15.5297,19800.0
2005-02-02 12:35:00,29.65,29.7,29.65,29.68,19500.0,15.5297,15.5559,15.5297,15.5454,19500.0
2005-02-02 12:40:00,29.68,29.69,29.67,29.67,8500.0,15.5454,15.5506,15.5402,15.5402,8500.0
2005-02-02 12:45:00,29.67,29.73,29.67,29.72,18900.0,15.5402,15.5716,15.5402,15.5663,18900.0
2005-02-02 12:50:00,29.72,29.74,29.72,29.74,28100.0,15.5663,15.5768,15.5663,15.5768,28100.0
2005-02-02 12:55:00,29.73,29.74,29.73,29.74,3700.0,15.5716,15.5768,15.5716,15.5768,3700.0
2005-02-02 13:00:00,29.75,29.77,29.74,29.76,8100.0,15.5821,15.5925,15.5768,15.5873,8100.0
2005-02-02 13:05:00,29.76,29.77,29.74,29.76,47400.0,15.5873,15.5925,15.5768,15.5873,47400.0
2005-02-02 13:10:00,29.76,29.76,29.75,29.76,6200.0,15.5873,15.5873,15.5821,15.5873,6200.0
2005-02-02 13:15:00,29.75,29.78,29.75,29.76,5300.0,15.5821,15.5978,15.5821,15.5873,5300.0
2005-02-02 13:20:00,29.76,29.77,29.75,29.75,8700.0,15.5873,15.5925,15.5821,15.5821,8700.0
2005-02-02 13:25:00,29.76,29.78,29.75,29.78,8700.0,15.5873,15.5978,15.5821,15.5978,8700.0
2005-02-02 13:30:00,29.77,29.77,29.76,29.77,7400.0,15.5925,15.5925,15.5873,15.5925,7400.0
2005-02-02 13:35:00,29.77,29.77,29.76,29.77,3300.0,15.5925,15.5925,15.5873,15.5925,3300.0
2005-02-02 13:40:00,29.76,29.76,29.75,29.75,7200.0,15.5873,15.5873,15.5821,15.5821,7200.0
2005-02-02 13:45:00,29.76,29.76,29.75,29.75,6000.0,15.5873,15.5873,15.5821,15.5821,6000.0
2005-02-02 13:50:00,29.75,29.76,29.75,29.75,2700.0,15.5821,15.5873,15.5821,15.5821,2700.0
2005-02-02 13:55:00,29.75,29.76,29.75,29.76,10000.0,15.5821,15.5873,15.5821,15.5873,10000.0
2005-02-02 14:00:00,29.75,29.76,29.75,29.75,10400.0,15.5821,15.5873,15.5821,15.5821,10400.0
2005-02-02 14:05:00,29.75,29.76,29.75,29.75,8000.0,15.5821,15.5873,15.5821,15.5821,8000.0
2005-02-02 14:10:00,29.76,29.78,29.75,29.77,10400.0,15.5873,15.5978,15.5821,15.5925,10400.0
2005-02-02 14:15:00,29.77,29.78,29.76,29.76,4100.0,15.5925,15.5978,15.5873,15.5873,4100.0
2005-02-02 14:20:00,29.77,29.79,29.75,29.78,17000.0,15.5925,15.603,15.5821,15.5978,17000.0
2005-02-02 14:25:00,29.8,29.83,29.79,29.8,69600.0,15.6082,15.624,15.603,15.6082,69600.0
2005-02-02 14:30:00,29.8,29.81,29.75,29.76,14500.0,15.6082,15.6135,15.5821,15.5873,14500.0
2005-02-02 14:35:00,29.75,29.75,29.66,29.67,21800.0,15.5821,15.5821,15.5349,15.5402,21800.0
2005-02-02 14:40:00,29.67,29.69,29.67,29.67,11900.0,15.5402,15.5506,15.5402,15.5402,11900.0
2005-02-02 14:45:00,29.66,29.7,29.66,29.69,12300.0,15.5349,15.5559,15.5349,15.5506,12300.0
2005-02-02 14:50:00,29.69,29.74,29.68,29.69,18200.0,15.5506,15.5768,15.5454,15.5506,18200.0
2005-02-02 14:55:00,29.69,29.69,29.67,29.67,8300.0,15.5506,15.5506,15.5402,15.5402,8300.0
2005-02-02 15:00:00,29.67,29.72,29.67,29.71,21500.0,15.5402,15.5663,15.5402,15.5611,21500.0
2005-02-02 15:05:00,29.71,29.72,29.7,29.7,16200.0,15.5611,15.5663,15.5559,15.5559,16200.0
2005-02-02 15:10:00,29.7,29.71,29.69,29.7,18900.0,15.5559,15.5611,15.5506,15.5559,18900.0
2005-02-02 15:15:00,29.7,29.7,29.68,29.69,18900.0,15.5559,15.5559,15.5454,15.5506,18900.0
2005-02-02 15:20:00,29.69,29.7,29.66,29.68,30000.0,15.5506,15.5559,15.5349,15.5454,30000.0
2005-02-02 15:25:00,29.67,29.71,29.66,29.71,44200.0,15.5402,15.5611,15.5349,15.5611,44200.0
2005-02-02 15:30:00,29.7,29.74,29.67,29.74,26100.0,15.5559,15.5768,15.5402,15.5768,26100.0
2005-02-02 15:35:00,29.74,29.75,29.72,29.74,42100.0,15.5768,15.5821,15.5663,15.5768,42100.0
2005-02-02 15:40:00,29.74,29.74,29.72,29.74,11900.0,15.5768,15.5768,15.5663,15.5768,11900.0
2005-02-02 15:45:00,29.74,29.77,29.73,29.74,25900.0,15.5768,15.5925,15.5716,15.5768,25900.0
2005-02-02 15:50:00,29.74,29.74,29.67,29.67,30900.0,15.5768,15.5768,15.5402,15.5402,30900.0
2005-02-02 15:55:00,29.66,29.73,29.66,29.71,44800.0,15.5349,15.5716,15.5349,15.5611,44800.0
2005-02-03 09:30:00,29.68,29.68,29.6,29.6,27400.0,15.5454,15.5454,15.5035,15.5035,27400.0
2005-02-03 09:35:00,29.6,29.7,29.6,29.67,16200.0,15.5035,15.5559,15.5035,15.5402,16200.0
2005-02-03 09:40:00,29.66,29.7,29.66,29.7,27800.0,15.5349,15.5559,15.5349,15.5559,27800.0
2005-02-03 09:45:00,29.7,29.73,29.67,29.67,19400.0,15.5559,15.5716,15.5402,15.5402,19400.0
2005-02-03 09:50:00,29.69,29.75,29.68,29.68,8000.0,15.5506,15.5821,15.5454,15.5454,8000.0
2005-02-03 09:55:00,29.69,29.74,29.69,29.72,5000.0,15.5506,15.5768,15.5506,15.5663,5000.0
2005-02-03 10:00:00,29.71,29.75,29.71,29.73,55400.0,15.5611,15.5821,15.5611,15.5716,55400.0
2005-02-03 10:05:00,29.72,29.75,29.71,29.75,14300.0,15.5663,15.5821,15.5611,15.5821,14300.0
2005-02-03 10:10:00,29.75,29.75,29.67,29.69,14000.0,15.5821,15.5821,15.5402,15.5506,14000.0
2005-02-03 10:15:00,29.68,29.68,29.62,29.66,12100.0,15.5454,15.5454,15.514,15.5349,12100.0
2005-02-03 10:20:00,29.66,29.71,29.66,29.71,12100.0,15.5349,15.5611,15.5349,15.5611,12100.0
2005-02-03 10:25:00,29.71,29.75,29.7,29.73,27800.0,15.5611,15.5821,15.5559,15.5716,27800.0
2005-02-03 10:30:00,29.73,29.8,29.73,29.8,23600.0,15.5716,15.6082,15.5716,15.6082,23600.0
2005-02-03 10:35:00,29.78,29.89,29.78,29.88,27300.0,15.5978,15.6554,15.5978,15.6501,27300.0
2005-02-03 10:40:00,29.88,29.96,29.86,29.93,19500.0,15.6501,15.692,15.6397,15.6763,19500.0
2005-02-03 10:45:00,29.92,29.93,29.85,29.85,10800.0,15.6711,15.6763,15.6344,15.6344,10800.0
2005-02-03 10:50:00,29.86,29.86,29.8,29.81,10200.0,15.6397,15.6397,15.6082,15.6135,10200.0
2005-02-03 10:55:00,29.82,29.84,29.8,29.83,15500.0,15.6187,15.6292,15.6082,15.624,15500.0
2005-02-03 11:00:00,29.81,29.81,29.8,29.8,6000.0,15.6135,15.6135,15.6082,15.6082,6000.0
2005-02-03 11:05:00,29.8,29.8,29.77,29.8,34300.0,15.6082,15.6082,15.5925,15.6082,34300.0
2005-02-03 11:10:00,29.8,29.82,29.78,29.78,33100.0,15.6082,15.6187,15.5978,15.5978,33100.0
2005-02-03 11:15:00,29.78,29.82,29.78,29.8,11400.0,15.5978,15.6187,15.5978,15.6082,11400.0
2005-02-03 11:20:00,29.8,29.8,29.77,29.77,8300.0,15.6082,15.6082,15.5925,15.5925,8300.0
2005-02-03 11:25:00,29.75,29.75,29.73,29.73,7600.0,15.5821,15.5821,15.5716,15.5716,7600.0
2005-02-03 11:30:00,29.73,29.74,29.72,29.73,6600.0,15.5716,15.5768,15.5663,15.5716,6600.0
2005-02-03 11:35:00,29.73,29.75,29.73,29.75,13400.0,15.5716,15.5821,15.5716,15.5821,13400.0
2005-02-03 11:40:00,29.74,29.78,29.69,29.69,27000.0,15.5768,15.5978,15.5506,15.5506,27000.0
2005-02-03 11:45:00,29.68,29.69,29.66,29.68,14400.0,15.5454,15.5506,15.5349,15.5454,14400.0
2005-02-03 11:50:00,29.67,29.69,29.65,29.66,8500.0,15.5402,15.5506,15.5297,15.5349,8500.0
2005-02-03 11:55:00,29.66,29.69,29.65,29.67,11800.0,15.5349,15.5506,15.5297,15.5402,11800.0
2005-02-03 12:00:00,29.68,29.7,29.68,29.68,6900.0,15.5454,15.5559,15.5454,15.5454,6900.0
2005-02-03 12:05:00,29.68,29.7,29.66,29.68,11000.0,15.5454,15.5559,15.5349,15.5454,11000.0
2005-02-03 12:10:00,29.68,29.69,29.66,29.66,7500.0,15.5454,15.5506,15.5349,15.5349,7500.0
2005-02-03 12:15:00,29.67,29.7,29.67,29.68,9200.0,15.5402,15.5559,15.5402,15.5454,9200.0
2005-02-03 12:20:00,29.67,29.67,29.66,29.66,3800.0,15.5402,15.5402,15.5349,15.5349,3800.0
2005-02-03 12:25:00,29.67,29.67,29.65,29.65,5600.0,15.5402,15.5402,15.5297,15.5297,5600.0
2005-02-03 12:30:00,29.65,29.66,29.65,29.65,8800.0,15.5297,15.5349,15.5297,15.5297,8800.0
2005-02-03 12:35:00,29.66,29.67,29.65,29.66,9900.0,15.5349,15.5402,15.5297,15.5349,9900.0
2005-02-03 12:40:00,29.66,29.68,29.66,29.68,9000.0,15.5349,15.5454,15.5349,15.5454,9000.0
2005-02-03 12:45:00,29.67,29.68,29.65,29.65,8100.0,15.5402,15.5454,15.5297,15.5297,8100.0
2005-02-03 12:50:00,29.65,29.66,29.65,29.66,14900.0,15.5297,15.5349,15.5297,15.5349,14900.0
2005-02-03 12:55:00,29.66,29.67,29.65,29.65,3900.0,15.5349,15.5402,15.5297,15.5297,3900.0
2005-02-03 13:00:00,29.67,29.67,29.64,29.64,33800.0,15.5402,15.5402,15.5244,15.5244,33800.0
2005-02-03 13:05:00,29.63,29.64,29.61,29.63,11400.0,15.5192,15.5244,15.5087,15.5192,11400.0
2005-02-03 13:10:00,29.63,29.63,29.62,29.63,2300.0,15.5192,15.5192,15.514,15.5192,2300.0
2005-02-03 13:15:00,29.64,29.65,29.63,29.63,32500.0,15.5244,15.5297,15.5192,15.5192,32500.0
2005-02-03 13:20:00,29.65,29.65,29.62,29.62,3500.0,15.5297,15.5297,15.514,15.514,3500.0
2005-02-03 13:25:00,29.62,29.68,29.62,29.68,6600.0,15.514,15.5454,15.514,15.5454,6600.0
2005-02-03 13:30:00,29.69,29.7,29.66,29.69,9300.0,15.5506,15.5559,15.5349,15.5506,9300.0
2005-02-03 13:35:00,29.67,29.68,29.67,29.67,3400.0,15.5402,15.5454,15.5402,15.5402,3400.0
2005-02-03 13:40:00,29.65,29.67,29.63,29.64,14000.0,15.5297,15.5402,15.5192,15.5244,14000.0
2005-02-03 13:45:00,29.64,29.65,29.63,29.63,4800.0,15.5244,15.5297,15.5192,15.5192,4800.0
2005-02-03 13:50:00,29.64,29.65,29.62,29.65,13600.0,15.5244,15.5297,15.514,15.5297,13600.0
2005-02-03 13:55:00,29.64,29.64,29.63,29.64,3600.0,15.5244,15.5244,15.5192,15.5244,3600.0
2005-02-03 14:00:00,29.64,29.65,29.64,29.65,9100.0,15.5244,15.5297,15.5244,15.5297,9100.0
2005-02-03 14:05:00,29.64,29.64,29.64,29.64,4900.0,15.5244,15.5244,15.5244,15.5244,4900.0
2005-02-03 14:10:00,29.64,29.65,29.63,29.63,5900.0,15.5244,15.5297,15.5192,15.5192,5900.0
2005-02-03 14:15:00,29.64,29.64,29.62,29.63,5500.0,15.5244,15.5244,15.514,15.5192,5500.0
2005-02-03 14:20:00,29.62,29.64,29.62,29.64,3700.0,15.514,15.5244,15.514,15.5244,3700.0
2005-02-03 14:25:00,29.63,29.64,29.6,29.61,10000.0,15.5192,15.5244,15.5035,15.5087,10000.0
2005-02-03 14:30:00,29.6,29.61,29.59,29.59,7200.0,15.5035,15.5087,15.4983,15.4983,7200.0
2005-02-03 14:35:00,29.59,29.6,29.59,29.59,8100.0,15.4983,15.5035,15.4983,15.4983,8100.0
2005-02-03 14:40:00,29.59,29.6,29.58,29.6,12500.0,15.4983,15.5035,15.493,15.5035,12500.0
2005-02-03 14:45:00,29.6,29.61,29.58,29.6,12900.0,15.5035,15.5087,15.493,15.5035,12900.0
2005-02-03 14:50:00,29.61,29.62,29.6,29.62,7900.0,15.5087,15.514,15.5035,15.514,7900.0
2005-02-03 14:55:00,29.62,29.63,29.61,29.62,13400.0,15.514,15.5192,15.5087,15.514,13400.0
2005-02-03 15:00:00,29.63,29.63,29.59,29.63,13400.0,15.5192,15.5192,15.4983,15.5192,13400.0
2005-02-03 15:05:00,29.62,29.65,29.61,29.65,15300.0,15.514,15.5297,15.5087,15.5297,15300.0
2005-02-03 15:10:00,29.64,29.66,29.63,29.65,31900.0,15.5244,15.5349,15.5192,15.5297,31900.0
2005-02-03 15:15:00,29.66,29.66,29.63,29.64,7700.0,15.5349,15.5349,15.5192,15.5244,7700.0
2005-02-03 15:20:00,29.65,29.65,29.63,29.63,8200.0,15.5297,15.5297,15.5192,15.5192,8200.0
2005-02-03 15:25:00,29.63,29.65,29.62,29.63,18600.0,15.5192,15.5297,15.514,15.5192,18600.0
2005-02-03 15:30:00,29.64,29.75,29.64,29.68,63200.0,15.5244,15.5821,15.5244,15.5454,63200.0
2005-02-03 15:35:00,29.69,29.7,29.68,29.69,38700.0,15.5506,15.5559,15.5454,15.5506,38700.0
2005-02-03 15:40:00,29.68,29.69,29.64,29.65,34900.0,15.5454,15.5506,15.5244,15.5297,34900.0
2005-02-03 15:45:00,29.65,29.65,29.64,29.64,6500.0,15.5297,15.5297,15.5244,15.5244,6500.0
2005-02-03 15:50:00,29.64,29.65,29.63,29.65,18600.0,15.5244,15.5297,15.5192,15.5297,18600.0
2005-02-03 15:55:00,29.64,29.65,29.64,29.65,27900.0,15.5244,15.5297,15.5244,15.5297,27900.0
2005-02-04 09:30:00,29.62,29.73,29.61,29.73,27300.0,15.514,15.5716,15.5087,15.5716,27300.0
2005-02-04 09:35:00,29.72,29.75,29.68,29.69,11400.0,15.5663,15.5821,15.5454,15.5506,11400.0
2005-02-04 09:40:00,29.7,29.7,29.56,29.57,17200.0,15.5559,15.5559,15.4825,15.4878,17200.0
2005-02-04 09:45:00,29.57,29.67,29.56,29.56,16800.0,15.4878,15.5402,15.4825,15.4825,16800.0
2005-02-04 09:50:00,29.56,29.75,29.56,29.73,18700.0,15.4825,15.5821,15.4825,15.5716,18700.0
2005-02-04 09:55:00,29.73,29.79,29.73,29.76,10000.0,15.5716,15.603,15.5716,15.5873,10000.0
2005-02-04 10:00:00,29.76,29.82,29.75,29.77,18600.0,15.5873,15.6187,15.5821,15.5925,18600.0
2005-02-04 10:05:00,29.77,29.77,29.74,29.75,15500.0,15.5925,15.5925,15.5768,15.5821,15500.0
2005-02-04 10:10:00,29.75,29.76,29.74,29.76,12400.0,15.5821,15.5873,15.5768,15.5873,12400.0
2005-02-04 10:15:00,29.76,29.8,29.76,29.8,7300.0,15.5873,15.6082,15.5873,15.6082,7300.0
2005-02-04 10:20:00,29.8,29.81,29.74,29.75,15000.0,15.6082,15.6135,15.5768,15.5821,15000.0
2005-02-04 10:25:00,29.76,29.76,29.73,29.74,17900.0,15.5873,15.5873,15.5716,15.5768,17900.0
2005-02-04 10:30:00,29.74,29.75,29.73,29.75,40200.0,15.5768,15.5821,15.5716,15.5821,40200.0
2005-02-04 10:35:00,29.74,29.76,29.72,29.74,37900.0,15.5768,15.5873,15.5663,15.5768,37900.0
2005-02-04 10:40:00,29.73,29.75,29.73,29.73,8400.0,15.5716,15.5821,15.5716,15.5716,8400.0
2005-02-04 10:45:00,29.73,29.74,29.73,29.74,10900.0,15.5716,15.5768,15.5716,15.5768,10900.0
2005-02-04 10:50:00,29.74,29.75,29.73,29.75,11100.0,15.5768,15.5821,15.5716,15.5821,11100.0
2005-02-04 10:55:00,29.74,29.77,29.73,29.77,6700.0,15.5768,15.5925,15.5716,15.5925,6700.0
2005-02-04 11:00:00,29.76,29.78,29.75,29.78,24400.0,15.5873,15.5978,15.5821,15.5978,24400.0
2005-02-04 11:05:00,29.79,29.85,29.79,29.8,15500.0,15.603,15.6344,15.603,15.6082,15500.0
2005-02-04 11:10:00,29.81,29.82,29.73,29.75,15600.0,15.6135,15.6187,15.5716,15.5821,15600.0
2005-02-04 11:15:00,29.73,29.75,29.72,29.72,19700.0,15.5716,15.5821,15.5663,15.5663,19700.0
2005-02-04 11:20:00,29.72,29.73,29.71,29.72,13700.0,15.5663,15.5716,15.5611,15.5663,13700.0
2005-02-04 11:25:00,29.72,29.74,29.71,29.73,6500.0,15.5663,15.5768,15.5611,15.5716,6500.0
2005-02-04 11:30:00,29.73,29.76,29.72,29.75,35500.0,15.5716,15.5873,15.5663,15.5821,35500.0
2005-02-04 11:35:00,29.75,29.77,29.75,29.76,3600.0,15.5821,15.5925,15.5821,15.5873,3600.0
2005-02-04 11:40:00,29.77,29.77,29.75,29.75,12800.0,15.5925,15.5925,15.5821,15.5821,12800.0
2005-02-04 11:45:00,29.75,29.78,29.75,29.78,4100.0,15.5821,15.5978,15.5821,15.5978,4100.0
2005-02-04 11:50:00,29.78,29.81,29.78,29.8,4900.0,15.5978,15.6135,15.5978,15.6082,4900.0
2005-02-04 11:55:00,29.8,29.82,29.73,29.73,11700.0,15.6082,15.6187,15.5716,15.5716,11700.0
2005-02-04 12:00:00,29.73,29.75,29.73,29.73,12300.0,15.5716,15.5821,15.5716,15.5716,12300.0
2005-02-04 12:05:00,29.74,29.76,29.73,29.74,32400.0,15.5768,15.5873,15.5716,15.5768,32400.0
2005-02-04 12:10:00,29.74,29.75,29.72,29.72,13200.0,15.5768,15.5821,15.5663,15.5663,13200.0
2005-02-04 12:15:00,29.73,29.75,29.72,29.73,5800.0,15.5716,15.5821,15.5663,15.5716,5800.0
2005-02-04 12:20:00,29.73,29.73,29.72,29.73,5900.0,15.5716,15.5716,15.5663,15.5716,5900.0
2005-02-04 12:25:00,29.73,29.75,29.72,29.74,21400.0,15.5716,15.5821,15.5663,15.5768,21400.0
2005-02-04 12:30:00,29.75,29.82,29.75,29.82,13000.0,15.5821,15.6187,15.5821,15.6187,13000.0
2005-02-04 12:35:00,29.81,29.82,29.8,29.8,4700.0,15.6135,15.6187,15.6082,15.6082,4700.0
2005-02-04 12:40:00,29.79,29.82,29.79,29.79,9100.0,15.603,15.6187,15.603,15.603,9100.0
2005-02-04 12:45:00,29.8,29.8,29.78,29.78,7900.0,15.6082,15.6082,15.5978,15.5978,7900.0
2005-02-04 12:50:00,29.78,29.8,29.78,29.8,11200.0,15.5978,15.6082,15.5978,15.6082,11200.0
2005-02-04 12:55:00,29.8,29.8,29.79,29.79,16100.0,15.6082,15.6082,15.603,15.603,16100.0
2005-02-04 13:00:00,29.8,29.8,29.77,29.77,3100.0,15.6082,15.6082,15.5925,15.5925,3100.0
2005-02-04 13:05:00,29.77,29.77,29.75,29.76,8900.0,15.5925,15.5925,15.5821,15.5873,8900.0
2005-02-04 13:10:00,29.76,29.76,29.75,29.75,3200.0,15.5873,15.5873,15.5821,15.5821,3200.0
2005-02-04 13:15:00,29.75,29.75,29.72,29.73,10100.0,15.5821,15.5821,15.5663,15.5716,10100.0
2005-02-04 13:20:00,29.73,29.73,29.68,29.68,26100.0,15.5716,15.5716,15.5454,15.5454,26100.0
2005-02-04 13:25:00,29.69,29.71,29.68,29.7,17500.0,15.5506,15.5611,15.5454,15.5559,17500.0
2005-02-04 13:30:00,29.7,29.71,29.7,29.7,7200.0,15.5559,15.5611,15.5559,15.5559,7200.0
2005-02-04 13:35:00,29.7,29.73,29.7,29.72,58800.0,15.5559,15.5716,15.5559,15.5663,58800.0
2005-02-04 13:40:00,29.72,29.75,29.72,29.74,13700.0,15.5663,15.5821,15.5663,15.5768,13700.0
2005-02-04 13:45:00,29.74,29.75,29.73,29.73,10700.0,15.5768,15.5821,15.5716,15.5716,10700.0
2005-02-04 13:50:00,29.73,29.74,29.72,29.73,11700.0,15.5716,15.5768,15.5663,15.5716,11700.0
2005-02-04 13:55:00,29.74,29.75,29.73,29.74,8200.0,15.5768,15.5821,15.5716,15.5768,8200.0
2005-02-04 14:00:00,29.74,29.77,29.74,29.75,35700.0,15.5768,15.5925,15.5768,15.5821,35700.0
2005-02-04 14:05:00,29.75,29.76,29.74,29.74,25500.0,15.5821,15.5873,15.5768,15.5768,25500.0
2005-02-04 14:10:00,29.75,29.75,29.72,29.74,22000.0,15.5821,15.5821,15.5663,15.5768,22000.0
2005-02-04 14:15:00,29.73,29.74,29.73,29.73,10100.0,15.5716,15.5768,15.5716,15.5716,10100.0
2005-02-04 14:20:00,29.73,29.73,29.72,29.73,23900.0,15.5716,15.5716,15.5663,15.5716,23900.0
2005-02-04 14:25:00,29.73,29.74,29.72,29.73,11100.0,15.5716,15.5768,15.5663,15.5716,11100.0
2005-02-04 14:30:00,29.73,29.74,29.72,29.72,13800.0,15.5716,15.5768,15.5663,15.5663,13800.0
2005-02-04 14:35:00,29.72,29.74,29.72,29.74,11700.0,15.5663,15.5768,15.5663,15.5768,11700.0
2005-02-04 14:40:00,29.74,29.75,29.73,29.74,19400.0,15.5768,15.5821,15.5716,15.5768,19400.0
2005-02-04 14:45:00,29.73,29.75,29.73,29.73,23000.0,15.5716,15.5821,15.5716,15.5716,23000.0
2005-02-04 14:50:00,29.73,29.75,29.73,29.73,37200.0,15.5716,15.5821,15.5716,15.5716,37200.0
2005-02-04 14:55:00,29.73,29.75,29.73,29.74,4300.0,15.5716,15.5821,15.5716,15.5768,4300.0
2005-02-04 15:00:00,29.72,29.75,29.72,29.75,16200.0,15.5663,15.5821,15.5663,15.5821,16200.0
2005-02-04 15:05:00,29.74,29.79,29.74,29.77,40700.0,15.5768,15.603,15.5768,15.5925,40700.0
2005-02-04 15:10:00,29.77,29.77,29.75,29.75,11900.0,15.5925,15.5925,15.5821,15.5821,11900.0
2005-02-04 15:15:00,29.75,29.79,29.74,29.77,19400.0,15.5821,15.603,15.5768,15.5925,19400.0
2005-02-04 15:20:00,29.77,29.79,29.75,29.75,37600.0,15.5925,15.603,15.5821,15.5821,37600.0
2005-02-04 15:25:00,29.76,29.85,29.76,29.84,21000.0,15.5873,15.6344,15.5873,15.6292,21000.0
2005-02-04 15:30:00,29.85,29.87,29.83,29.83,23300.0,15.6344,15.6449,15.624,15.624,23300.0
2005-02-04 15:35:00,29.84,29.91,29.84,29.89,35600.0,15.6292,15.6659,15.6292,15.6554,35600.0
2005-02-04 15:40:00,29.89,29.9,29.87,29.89,29100.0,15.6554,15.6606,15.6449,15.6554,29100.0
2005-02-04 15:45:00,29.88,29.95,29.88,29.9,45600.0,15.6501,15.6868,15.6501,15.6606,45600.0
2005-02-04 15:50:00,29.91,29.91,29.87,29.89,19700.0,15.6659,15.6659,15.6449,15.6554,19700.0
2005-02-04 15:55:00,29.9,29.9,29.84,29.84,35300.0,15.6606,15.6606,15.6292,15.6292,35300.0
2005-02-07 09:30:00,29.85,29.89,29.76,29.78,25000.0,15.6344,15.6554,15.5873,15.5978,25000.0
2005-02-07 09:35:00,29.78,29.87,29.78,29.85,6000.0,15.5978,15.6449,15.5978,15.6344,6000.0
2005-02-07 09:40:00,29.84,29.89,29.84,29.89,5800.0,15.6292,15.6554,15.6292,15.6554,5800.0
2005-02-07 09:45:00,29.88,29.89,29.87,29.87,9600.0,15.6501,15.6554,15.6449,15.6449,9600.0
2005-02-07 09:50:00,29.87,29.88,29.87,29.88,4500.0,15.6449,15.6501,15.6449,15.6501,4500.0
2005-02-07 09:55:00,29.89,29.96,29.89,29.96,10500.0,15.6554,15.692,15.6554,15.692,10500.0
2005-02-07 10:00:00,29.96,29.98,29.94,29.97,15400.0,15.692,15.7025,15.6816,15.6973,15400.0
2005-02-07 10:05:00,29.98,29.98,29.94,29.95,15500.0,15.7025,15.7025,15.6816,15.6868,15500.0
2005-02-07 10:10:00,29.94,29.94,29.92,29.92,13000.0,15.6816,15.6816,15.6711,15.6711,13000.0
2005-02-07 10:15:00,29.93,29.93,29.9,29.92,22000.0,15.6763,15.6763,15.6606,15.6711,22000.0
2005-02-07 10:20:00,29.91,29.93,29.89,29.9,18200.0,15.6659,15.6763,15.6554,15.6606,18200.0
2005-02-07 10:25:00,29.9,29.91,29.87,29.88,19500.0,15.6606,15.6659,15.6449,15.6501,19500.0
2005-02-07 10:30:00,29.88,29.89,29.86,29.86,8400.0,15.6501,15.6554,15.6397,15.6397,8400.0
2005-02-07 10:35:00,29.86,29.88,29.82,29.88,17800.0,15.6397,15.6501,15.6187,15.6501,17800.0
2005-02-07 10:40:00,29.88,29.91,29.87,29.89,13100.0,15.6501,15.6659,15.6449,15.6554,13100.0
2005-02-07 10:45:00,29.89,29.92,29.87,29.88,7100.0,15.6554,15.6711,15.6449,15.6501,7100.0
2005-02-07 10:50:00,29.86,29.87,29.84,29.86,13000.0,15.6397,15.6449,15.6292,15.6397,13000.0
2005-02-07 10:55:00,29.85,29.89,29.85,29.86,7500.0,15.6344,15.6554,15.6344,15.6397,7500.0
2005-02-07 11:00:00,29.86,29.86,29.83,29.83,11400.0,15.6397,15.6397,15.624,15.624,11400.0
2005-02-07 11:05:00,29.82,29.85,29.82,29.84,9300.0,15.6187,15.6344,15.6187,15.6292,9300.0
2005-02-07 11:10:00,29.83,29.87,29.79,29.85,13300.0,15.624,15.6449,15.603,15.6344,13300.0
2005-02-07 11:15:00,29.83,29.85,29.81,29.83,16600.0,15.624,15.6344,15.6135,15.624,16600.0
2005-02-07 11:20:00,29.83,29.83,29.8,29.82,10500.0,15.624,15.624,15.6082,15.6187,10500.0
2005-02-07 11:25:00,29.82,29.83,29.79,29.81,11000.0,15.6187,15.624,15.603,15.6135,11000.0
2005-02-07 11:30:00,29.8,29.88,29.8,29.86,15400.0,15.6082,15.6501,15.6082,15.6397,15400.0
2005-02-07 11:35:00,29.88,29.91,29.87,29.87,21900.0,15.6501,15.6659,15.6449,15.6449,21900.0
2005-02-07 11:40:00,29.87,29.88,29.86,29.86,10200.0,15.6449,15.6501,15.6397,15.6397,10200.0
2005-02-07 11:45:00,29.86,29.93,29.86,29.91,19500.0,15.6397,15.6763,15.6397,15.6659,19500.0
2005-02-07 11:50:00,29.91,29.91,29.87,29.88,17200.0,15.6659,15.6659,15.6449,15.6501,17200.0
2005-02-07 11:55:00,29.88,29.9,29.88,29.9,11900.0,15.6501,15.6606,15.6501,15.6606,11900.0
2005-02-07 12:00:00,29.89,29.9,29.88,29.88,7600.0,15.6554,15.6606,15.6501,15.6501,7600.0
2005-02-07 12:05:00,29.89,29.93,29.89,29.93,10000.0,15.6554,15.6763,15.6554,15.6763,10000.0
2005-02-07 12:10:00,29.93,29.94,29.91,29.94,10500.0,15.6763,15.6816,15.6659,15.6816,10500.0
2005-02-07 12:15:00,29.93,29.93,29.91,29.91,11600.0,15.6763,15.6763,15.6659,15.6659,11600.0
2005-02-07 12:20:00,29.91,29.93,29.89,29.9,14400.0,15.6659,15.6763,15.6554,15.6606,14400.0
2005-02-07 12:25:00,29.9,29.91,29.89,29.91,13000.0,15.6606,15.6659,15.6554,15.6659,13000.0
2005-02-07 12:30:00,29.9,29.91,29.89,29.89,9100.0,15.6606,15.6659,15.6554,15.6554,9100.0
2005-02-07 12:35:00,29.89,29.95,29.89,29.95,8300.0,15.6554,15.6868,15.6554,15.6868,8300.0
2005-02-07 12:40:00,29.94,29.95,29.94,29.94,6600.0,15.6816,15.6868,15.6816,15.6816,6600.0
2005-02-07 12:45:00,29.94,29.96,29.92,29.92,18600.0,15.6816,15.692,15.6711,15.6711,18600.0
2005-02-07 12:50:00,29.93,29.95,29.91,29.94,12200.0,15.6763,15.6868,15.6659,15.6816,12200.0
2005-02-07 12:55:00,29.95,29.98,29.95,29.97,10700.0,15.6868,15.7025,15.6868,15.6973,10700.0
2005-02-07 13:00:00,29.97,29.98,29.95,29.96,18100.0,15.6973,15.7025,15.6868,15.692,18100.0
2005-02-07 13:05:00,29.96,29.98,29.94,29.98,11700.0,15.692,15.7025,15.6816,15.7025,11700.0
2005-02-07 13:10:00,29.99,30.0,29.98,29.98,21700.0,15.7078,15.713,15.7025,15.7025,21700.0
2005-02-07 13:15:00,29.98,29.99,29.98,29.98,13000.0,15.7025,15.7078,15.7025,15.7025,13000.0
2005-02-07 13:20:00,29.98,29.98,29.95,29.95,30400.0,15.7025,15.7025,15.6868,15.6868,30400.0
2005-02-07 13:25:00,29.96,29.97,29.95,29.97,9600.0,15.692,15.6973,15.6868,15.6973,9600.0
2005-02-07 13:30:00,29.96,29.97,29.94,29.95,12300.0,15.692,15.6973,15.6816,15.6868,12300.0
2005-02-07 13:35:00,29.95,29.98,29.95,29.97,10500.0,15.6868,15.7025,15.6868,15.6973,10500.0
2005-02-07 13:40:00,29.97,29.97,29.95,29.95,7000.0,15.6973,15.6973,15.6868,15.6868,7000.0
2005-02-07 13:45:00,29.96,29.96,29.95,29.95,7600.0,15.692,15.692,15.6868,15.6868,7600.0
2005-02-07 13:50:00,29.95,29.96,29.95,29.96,6500.0,15.6868,15.692,15.6868,15.692,6500.0
2005-02-07 13:55:00,29.95,29.97,29.95,29.96,6600.0,15.6868,15.6973,15.6868,15.692,6600.0
2005-02-07 14:00:00,29.96,29.99,29.96,29.98,16400.0,15.692,15.7078,15.692,15.7025,16400.0
2005-02-07 14:05:00,29.98,29.99,29.98,29.98,18300.0,15.7025,15.7078,15.7025,15.7025,18300.0
2005-02-07 14:10:00,29.99,29.99,29.97,29.99,16600.0,15.7078,15.7078,15.6973,15.7078,16600.0
2005-02-07 14:15:00,29.99,30.0,29.98,30.0,11200.0,15.7078,15.713,15.7025,15.713,11200.0
2005-02-07 14:20:00,30.0,30.02,29.99,30.02,115700.0,15.713,15.7235,15.7078,15.7235,115700.0
2005-02-07 14:25:00,30.01,30.03,30.01,30.02,10600.0,15.7182,15.7287,15.7182,15.7235,10600.0
2005-02-07 14:30:00,30.03,30.08,30.03,30.07,16100.0,15.7287,15.7549,15.7287,15.7497,16100.0
2005-02-07 14:35:00,30.06,30.07,29.97,29.98,19900.0,15.7444,15.7497,15.6973,15.7025,19900.0
2005-02-07 14:40:00,29.98,29.99,29.97,29.97,7600.0,15.7025,15.7078,15.6973,15.6973,7600.0
2005-02-07 14:45:00,29.97,29.99,29.97,29.99,10600.0,15.6973,15.7078,15.6973,15.7078,10600.0
2005-02-07 14:50:00,30.0,30.0,29.99,29.99,16800.0,15.713,15.713,15.7078,15.7078,16800.0
2005-02-07 14:55:00,29.99,30.01,29.99,30.0,17800.0,15.7078,15.7182,15.7078,15.713,17800.0
2005-02-07 15:00:00,30.0,30.03,30.0,30.01,32700.0,15.713,15.7287,15.713,15.7182,32700.0
2005-02-07 15:05:00,30.0,30.04,30.0,30.04,11400.0,15.713,15.7339,15.713,15.7339,11400.0
2005-02-07 15:10:00,30.03,30.06,30.02,30.06,11400.0,15.7287,15.7444,15.7235,15.7444,11400.0
2005-02-07 15:15:00,30.06,30.07,30.04,30.06,11700.0,15.7444,15.7497,15.7339,15.7444,11700.0
2005-02-07 15:20:00,30.06,30.06,30.02,30.04,21500.0,15.7444,15.7444,15.7235,15.7339,21500.0
2005-02-07 15:25:00,30.04,30.09,30.03,30.09,33700.0,15.7339,15.7601,15.7287,15.7601,33700.0
2005-02-07 15:30:00,30.09,30.11,30.07,30.1,28400.0,15.7601,15.7706,15.7497,15.7654,28400.0
2005-02-07 15:35:00,30.09,30.1,30.06,30.06,15300.0,15.7601,15.7654,15.7444,15.7444,15300.0
2005-02-07 15:40:00,30.06,30.07,30.05,30.06,10500.0,15.7444,15.7497,15.7392,15.7444,10500.0
2005-02-07 15:45:00,30.06,30.08,30.06,30.06,18300.0,15.7444,15.7549,15.7444,15.7444,18300.0
2005-02-07 15:50:00,30.07,30.07,30.05,30.06,18300.0,15.7497,15.7497,15.7392,15.7444,18300.0
2005-02-07 15:55:00,30.05,30.07,30.01,30.06,25000.0,15.7392,15.7497,15.7182,15.7444,25000.0
2005-02-08 09:30:00,29.95,29.97,29.85,29.85,35600.0,15.6868,15.6973,15.6344,15.6344,35600.0
2005-02-08 09:35:00,29.91,29.93,29.91,29.93,4000.0,15.6659,15.6763,15.6659,15.6763,4000.0
2005-02-08 09:40:00,29.93,29.93,29.9,29.9,7600.0,15.6763,15.6763,15.6606,15.6606,7600.0
2005-02-08 09:45:00,29.9,29.96,29.9,29.96,12200.0,15.6606,15.692,15.6606,15.692,12200.0
2005-02-08 09:50:00,29.96,30.02,29.96,29.99,21500.0,15.692,15.7235,15.692,15.7078,21500.0
2005-02-08 09:55:00,30.0,30.05,29.97,30.02,27400.0,15.713,15.7392,15.6973,15.7235,27400.0
2005-02-08 10:00:00,30.02,30.05,30.01,30.05,11000.0,15.7235,15.7392,15.7182,15.7392,11000.0
2005-02-08 10:05:00,30.03,30.07,30.02,30.07,3000.0,15.7287,15.7497,15.7235,15.7497,3000.0
2005-02-08 10:10:00,30.08,30.12,30.07,30.12,9500.0,15.7549,15.7758,15.7497,15.7758,9500.0
2005-02-08 10:15:00,30.13,30.29,30.1,30.29,47900.0,15.7811,15.8649,15.7654,15.8649,47900.0
2005-02-08 10:20:00,30.27,30.29,30.19,30.19,30200.0,15.8544,15.8649,15.8125,15.8125,30200.0
2005-02-08 10:25:00,30.18,30.23,30.18,30.2,6300.0,15.8073,15.8335,15.8073,15.8177,6300.0
2005-02-08 10:30:00,30.19,30.3,30.19,30.28,24100.0,15.8125,15.8701,15.8125,15.8596,24100.0
2005-02-08 10:35:00,30.28,30.29,30.26,30.28,16900.0,15.8596,15.8649,15.8492,15.8596,16900.0
2005-02-08 10:40:00,30.28,30.3,30.25,30.29,19800.0,15.8596,15.8701,15.8439,15.8649,19800.0
2005-02-08 10:45:00,30.33,30.33,30.27,30.3,21000.0,15.8858,15.8858,15.8544,15.8701,21000.0
2005-02-08 10:50:00,30.28,30.29,30.26,30.27,4500.0,15.8596,15.8649,15.8492,15.8544,4500.0
2005-02-08 10:55:00,30.26,30.28,30.25,30.25,11500.0,15.8492,15.8596,15.8439,15.8439,11500.0
2005-02-08 11:00:00,30.25,30.26,30.24,30.25,17000.0,15.8439,15.8492,15.8387,15.8439,17000.0
2005-02-08 11:05:00,30.25,30.28,30.25,30.26,32700.0,15.8439,15.8596,15.8439,15.8492,32700.0
2005-02-08 11:10:00,30.26,30.26,30.25,30.25,2700.0,15.8492,15.8492,15.8439,15.8439,2700.0
2005-02-08 11:15:00,30.25,30.26,30.25,30.25,7100.0,15.8439,15.8492,15.8439,15.8439,7100.0
2005-02-08 11:20:00,30.25,30.26,30.25,30.26,17200.0,15.8439,15.8492,15.8439,15.8492,17200.0
2005-02-08 11:25:00,30.26,30.27,30.26,30.27,10000.0,15.8492,15.8544,15.8492,15.8544,10000.0
2005-02-08 11:30:00,30.26,30.28,30.26,30.28,13000.0,15.8492,15.8596,15.8492,15.8596,13000.0
2005-02-08 11:35:00,30.28,30.29,30.27,30.29,25300.0,15.8596,15.8649,15.8544,15.8649,25300.0
2005-02-08 11:40:00,30.3,30.34,30.3,30.33,22000.0,15.8701,15.8911,15.8701,15.8858,22000.0
2005-02-08 11:45:00,30.34,30.37,30.34,30.36,23800.0,15.8911,15.9068,15.8911,15.9016,23800.0
2005-02-08 11:50:00,30.36,30.38,30.36,30.36,18800.0,15.9016,15.912,15.9016,15.9016,18800.0
2005-02-08 11:55:00,30.36,30.36,30.33,30.34,9100.0,15.9016,15.9016,15.8858,15.8911,9100.0
2005-02-08 12:00:00,30.34,30.34,30.3,30.3,19100.0,15.8911,15.8911,15.8701,15.8701,19100.0
2005-02-08 12:05:00,30.3,30.32,30.28,30.31,9300.0,15.8701,15.8806,15.8596,15.8754,9300.0
2005-02-08 12:10:00,30.32,30.35,30.28,30.31,25200.0,15.8806,15.8963,15.8596,15.8754,25200.0
2005-02-08 12:15:00,30.3,30.32,30.28,30.29,47200.0,15.8701,15.8806,15.8596,15.8649,47200.0
2005-02-08 12:20:00,30.28,30.31,30.28,30.3,64800.0,15.8596,15.8754,15.8596,15.8701,64800.0
2005-02-08 12:25:00,30.29,30.29,30.27,30.29,14200.0,15.8649,15.8649,15.8544,15.8649,14200.0
2005-02-08 12:30:00,30.29,30.3,30.26,30.27,22500.0,15.8649,15.8701,15.8492,15.8544,22500.0
2005-02-08 12:35:00,30.27,30.27,30.23,30.25,29100.0,15.8544,15.8544,15.8335,15.8439,29100.0
2005-02-08 12:40:00,30.25,30.3,30.25,30.28,6800.0,15.8439,15.8701,15.8439,15.8596,6800.0
2005-02-08 12:45:00,30.28,30.33,30.26,30.29,9200.0,15.8596,15.8858,15.8492,15.8649,9200.0
2005-02-08 12:50:00,30.3,30.33,30.27,30.28,13000.0,15.8701,15.8858,15.8544,15.8596,13000.0
2005-02-08 12:55:00,30.29,30.3,30.28,30.29,5600.0,15.8649,15.8701,15.8596,15.8649,5600.0
2005-02-08 13:00:00,30.28,30.29,30.26,30.29,9700.0,15.8596,15.8649,15.8492,15.8649,9700.0
2005-02-08 13:05:00,30.29,30.29,30.22,30.22,25700.0,15.8649,15.8649,15.8282,15.8282,25700.0
2005-02-08 13:10:00,30.22,30.24,30.21,30.24,8300.0,15.8282,15.8387,15.823,15.8387,8300.0
2005-02-08 13:15:00,30.22,30.23,30.2,30.22,5900.0,15.8282,15.8335,15.8177,15.8282,5900.0
2005-02-08 13:20:00,30.23,30.24,30.23,30.23,6500.0,15.8335,15.8387,15.8335,15.8335,6500.0
2005-02-08 13:25:00,30.24,30.25,30.24,30.25,6200.0,15.8387,15.8439,15.8387,15.8439,6200.0
2005-02-08 13:30:00,30.24,30.25,30.23,30.24,11500.0,15.8387,15.8439,15.8335,15.8387,11500.0
2005-02-08 13:35:00,30.24,30.24,30.22,30.23,10700.0,15.8387,15.8387,15.8282,15.8335,10700.0
2005-02-08 13:40:00,30.24,30.26,30.24,30.24,5100.0,15.8387,15.8492,15.8387,15.8387,5100.0
2005-02-08 13:45:00,30.24,30.24,30.21,30.21,12800.0,15.8387,15.8387,15.823,15.823,12800.0
2005-02-08 13:50:00,30.21,30.21,30.19,30.19,13300.0,15.823,15.823,15.8125,15.8125,13300.0
2005-02-08 13:55:00,30.2,30.27,30.19,30.26,60500.0,15.8177,15.8544,15.8125,15.8492,60500.0
2005-02-08 14:00:00,30.25,30.26,30.24,30.25,8700.0,15.8439,15.8492,15.8387,15.8439,8700.0
2005-02-08 14:05:00,30.25,30.27,30.25,30.26,8000.0,15.8439,15.8544,15.8439,15.8492,8000.0
2005-02-08 14:10:00,30.26,30.29,30.26,30.28,10800.0,15.8492,15.8649,15.8492,15.8596,10800.0
2005-02-08 14:15:00,30.28,30.29,30.28,30.28,6300.0,15.8596,15.8649,15.8596,15.8596,6300.0
2005-02-08 14:20:00,30.28,30.28,30.27,30.28,6100.0,15.8596,15.8596,15.8544,15.8596,6100.0
2005-02-08 14:25:00,30.28,30.3,30.27,30.28,14200.0,15.8596,15.8701,15.8544,15.8596,14200.0
2005-02-08 14:30:00,30.27,30.3,30.25,30.27,30500.0,15.8544,15.8701,15.8439,15.8544,30500.0
2005-02-08 14:35:00,30.28,30.3,30.25,30.3,22800.0,15.8596,15.8701,15.8439,15.8701,22800.0
2005-02-08 14:40:00,30.3,30.31,30.27,30.28,31300.0,15.8701,15.8754,15.8544,15.8596,31300.0
2005-02-08 14:45:00,30.27,30.27,30.25,30.27,10100.0,15.8544,15.8544,15.8439,15.8544,10100.0
2005-02-08 14:50:00,30.27,30.29,30.26,30.29,4800.0,15.8544,15.8649,15.8492,15.8649,4800.0
2005-02-08 14:55:00,30.29,30.33,30.29,30.32,19200.0,15.8649,15.8858,15.8649,15.8806,19200.0
2005-02-08 15:00:00,30.33,30.37,30.32,30.34,26100.0,15.8858,15.9068,15.8806,15.8911,26100.0
2005-02-08 15:05:00,30.34,30.35,30.33,30.34,25000.0,15.8911,15.8963,15.8858,15.8911,25000.0
2005-02-08 15:10:00,30.33,30.38,30.33,30.35,21100.0,15.8858,15.912,15.8858,15.8963,21100.0
2005-02-08 15:15:00,30.35,30.35,30.31,30.31,13600.0,15.8963,15.8963,15.8754,15.8754,13600.0
2005-02-08 15:20:00,30.31,30.34,30.31,30.32,22600.0,15.8754,15.8911,15.8754,15.8806,22600.0
2005-02-08 15:25:00,30.3,30.31,30.29,30.3,13800.0,15.8701,15.8754,15.8649,15.8701,13800.0
2005-02-08 15:30:00,30.3,30.3,30.27,30.29,20400.0,15.8701,15.8701,15.8544,15.8649,20400.0
2005-02-08 15:35:00,30.29,30.29,30.25,30.26,19200.0,15.8649,15.8649,15.8439,15.8492,19200.0
2005-02-08 15:40:00,30.25,30.28,30.25,30.27,13100.0,15.8439,15.8596,15.8439,15.8544,13100.0
2005-02-08 15:45:00,30.27,30.29,30.26,30.27,17900.0,15.8544,15.8649,15.8492,15.8544,17900.0
2005-02-08 15:50:00,30.28,30.3,30.26,30.3,20900.0,15.8596,15.8701,15.8492,15.8701,20900.0
2005-02-08 15:55:00,30.29,30.31,30.24,30.27,30600.0,15.8649,15.8754,15.8387,15.8544,30600.0
2005-02-09 09:30:00,30.28,30.28,30.15,30.23,48500.0,15.8596,15.8596,15.7916,15.8335,48500.0
2005-02-09 09:35:00,30.2,30.22,30.16,30.21,66200.0,15.8177,15.8282,15.7968,15.823,66200.0
2005-02-09 09:40:00,30.21,30.23,30.03,30.03,33000.0,15.823,15.8335,15.7287,15.7287,33000.0
2005-02-09 09:45:00,30.02,30.06,29.92,30.06,50000.0,15.7235,15.7444,15.6711,15.7444,50000.0
2005-02-09 09:50:00,30.06,30.07,29.99,29.99,26100.0,15.7444,15.7497,15.7078,15.7078,26100.0
2005-02-09 09:55:00,29.98,29.99,29.94,29.96,18400.0,15.7025,15.7078,15.6816,15.692,18400.0
2005-02-09 10:00:00,29.95,29.96,29.82,29.9,34200.0,15.6868,15.692,15.6187,15.6606,34200.0
2005-02-09 10:05:00,29.9,29.94,29.85,29.85,58900.0,15.6606,15.6816,15.6344,15.6344,58900.0
2005-02-09 10:10:00,29.85,29.85,29.75,29.75,19300.0,15.6344,15.6344,15.5821,15.5821,19300.0
2005-02-09 10:15:00,29.75,29.82,29.75,29.76,8600.0,15.5821,15.6187,15.5821,15.5873,8600.0
2005-02-09 10:20:00,29.75,29.76,29.7,29.74,32300.0,15.5821,15.5873,15.5559,15.5768,32300.0
2005-02-09 10:25:00,29.72,29.76,29.71,29.74,28600.0,15.5663,15.5873,15.5611,15.5768,28600.0
2005-02-09 10:30:00,29.73,29.75,29.69,29.7,39900.0,15.5716,15.5821,15.5506,15.5559,39900.0
2005-02-09 10:35:00,29.7,29.71,29.65,29.66,22000.0,15.5559,15.5611,15.5297,15.5349,22000.0
2005-02-09 10:40:00,29.66,29.66,29.6,29.6,28800.0,15.5349,15.5349,15.5035,15.5035,28800.0
2005-02-09 10:45:00,29.6,29.7,29.6,29.7,24800.0,15.5035,15.5559,15.5035,15.5559,24800.0
2005-02-09 10:50:00,29.7,29.74,29.69,29.71,15000.0,15.5559,15.5768,15.5506,15.5611,15000.0
2005-02-09 10:55:00,29.71,29.71,29.69,29.71,8200.0,15.5611,15.5611,15.5506,15.5611,8200.0
2005-02-09 11:00:00,29.73,29.84,29.7,29.84,45900.0,15.5716,15.6292,15.5559,15.6292,45900.0
2005-02-09 11:05:00,29.84,29.89,29.83,29.89,25700.0,15.6292,15.6554,15.624,15.6554,25700.0
2005-02-09 11:10:00,29.83,29.84,29.73,29.8,25000.0,15.624,15.6292,15.5716,15.6082,25000.0
2005-02-09 11:15:00,29.8,29.8,29.76,29.77,7900.0,15.6082,15.6082,15.5873,15.5925,7900.0
2005-02-09 11:20:00,29.76,29.79,29.76,29.79,6600.0,15.5873,15.603,15.5873,15.603,6600.0
2005-02-09 11:25:00,29.79,29.81,29.78,29.8,13400.0,15.603,15.6135,15.5978,15.6082,13400.0
2005-02-09 11:30:00,29.8,29.84,29.79,29.83,25400.0,15.6082,15.6292,15.603,15.624,25400.0
2005-02-09 11:35:00,29.84,29.84,29.8,29.84,44500.0,15.6292,15.6292,15.6082,15.6292,44500.0
2005-02-09 11:40:00,29.83,29.85,29.82,29.83,13400.0,15.624,15.6344,15.6187,15.624,13400.0
2005-02-09 11:45:00,29.84,29.86,29.81,29.82,15600.0,15.6292,15.6397,15.6135,15.6187,15600.0
2005-02-09 11:50:00,29.82,29.87,29.81,29.86,11900.0,15.6187,15.6449,15.6135,15.6397,11900.0
2005-02-09 11:55:00,29.85,29.87,29.85,29.87,1500.0,15.6344,15.6449,15.6344,15.6449,1500.0
2005-02-09 12:00:00,29.86,29.86,29.84,29.84,8800.0,15.6397,15.6397,15.6292,15.6292,8800.0
2005-02-09 12:05:00,29.85,29.85,29.84,29.85,7800.0,15.6344,15.6344,15.6292,15.6344,7800.0
2005-02-09 12:10:00,29.85,29.87,29.84,29.85,18400.0,15.6344,15.6449,15.6292,15.6344,18400.0
2005-02-09 12:15:00,29.85,29.87,29.82,29.82,3900.0,15.6344,15.6449,15.6187,15.6187,3900.0
2005-02-09 12:20:00,29.82,29.82,29.8,29.81,23100.0,15.6187,15.6187,15.6082,15.6135,23100.0
2005-02-09 12:25:00,29.8,29.83,29.8,29.8,6800.0,15.6082,15.624,15.6082,15.6082,6800.0
2005-02-09 12:30:00,29.8,29.8,29.78,29.79,4800.0,15.6082,15.6082,15.5978,15.603,4800.0
2005-02-09 12:35:00,29.79,29.82,29.78,29.82,5100.0,15.603,15.6187,15.5978,15.6187,5100.0
2005-02-09 12:40:00,29.84,29.84,29.81,29.81,2500.0,15.6292,15.6292,15.6135,15.6135,2500.0
2005-02-09 12:45:00,29.81,29.82,29.79,29.8,2200.0,15.6135,15.6187,15.603,15.6082,2200.0
2005-02-09 12:50:00,29.8,29.8,29.72,29.72,13700.0,15.6082,15.6082,15.5663,15.5663,13700.0
2005-02-09 12:55:00,29.72,29.73,29.69,29.72,10500.0,15.5663,15.5716,15.5506,15.5663,10500.0
2005-02-09 13:00:00,29.72,29.75,29.71,29.75,5200.0,15.5663,15.5821,15.5611,15.5821,5200.0
2005-02-09 13:05:00,29.75,29.78,29.72,29.75,12000.0,15.5821,15.5978,15.5663,15.5821,12000.0
2005-02-09 13:10:00,29.75,29.76,29.73,29.73,1200.0,15.5821,15.5873,15.5716,15.5716,1200.0
2005-02-09 13:15:00,29.74,29.74,29.71,29.73,3900.0,15.5768,15.5768,15.5611,15.5716,3900.0
2005-02-09 13:20:00,29.74,29.74,29.72,29.72,3900.0,15.5768,15.5768,15.5663,15.5663,3900.0
2005-02-09 13:25:00,29.73,29.75,29.71,29.75,5600.0,15.5716,15.5821,15.5611,15.5821,5600.0
2005-02-09 13:30:00,29.75,29.82,29.75,29.82,16200.0,15.5821,15.6187,15.5821,15.6187,16200.0
2005-02-09 13:35:00,29.82,29.86,29.81,29.82,7400.0,15.6187,15.6397,15.6135,15.6187,7400.0
2005-02-09 13:40:00,29.82,29.84,29.82,29.84,6100.0,15.6187,15.6292,15.6187,15.6292,6100.0
2005-02-09 13:45:00,29.84,29.88,29.84,29.88,9300.0,15.6292,15.6501,15.6292,15.6501,9300.0
2005-02-09 13:50:00,29.88,29.96,29.88,29.95,43400.0,15.6501,15.692,15.6501,15.6868,43400.0
2005-02-09 13:55:00,29.96,29.97,29.91,29.91,55100.0,15.692,15.6973,15.6659,15.6659,55100.0
2005-02-09 14:00:00,29.93,29.93,29.9,29.92,15800.0,15.6763,15.6763,15.6606,15.6711,15800.0
2005-02-09 14:05:00,29.9,29.9,29.86,29.87,18600.0,15.6606,15.6606,15.6397,15.6449,18600.0
2005-02-09 14:10:00,29.86,29.9,29.86,29.89,38200.0,15.6397,15.6606,15.6397,15.6554,38200.0
2005-02-09 14:15:00,29.87,29.88,29.86,29.88,18400.0,15.6449,15.6501,15.6397,15.6501,18400.0
2005-02-09 14:20:00,29.87,29.95,29.87,29.94,47600.0,15.6449,15.6868,15.6449,15.6816,47600.0
2005-02-09 14:25:00,29.94,29.94,29.86,29.9,18100.0,15.6816,15.6816,15.6397,15.6606,18100.0
2005-02-09 14:30:00,29.9,29.96,29.89,29.95,53000.0,15.6606,15.692,15.6554,15.6868,53000.0
2005-02-09 14:35:00,29.95,29.96,29.94,29.95,16500.0,15.6868,15.692,15.6816,15.6868,16500.0
2005-02-09 14:40:00,29.94,29.98,29.93,29.97,17100.0,15.6816,15.7025,15.6763,15.6973,17100.0
2005-02-09 14:45:00,29.97,29.99,29.96,29.97,18100.0,15.6973,15.7078,15.692,15.6973,18100.0
2005-02-09 14:50:00,29.99,30.03,29.98,30.0,35900.0,15.7078,15.7287,15.7025,15.713,35900.0
2005-02-09 14:55:00,30.0,30.01,29.97,29.98,35900.0,15.713,15.7182,15.6973,15.7025,35900.0
2005-02-09 15:00:00,29.97,30.09,29.96,30.08,39500.0,15.6973,15.7601,15.692,15.7549,39500.0
2005-02-09 15:05:00,30.06,30.07,29.98,30.0,78900.0,15.7444,15.7497,15.7025,15.713,78900.0
2005-02-09 15:10:00,29.99,30.0,29.94,29.94,42700.0,15.7078,15.713,15.6816,15.6816,42700.0
2005-02-09 15:15:00,29.93,29.94,29.92,29.92,13500.0,15.6763,15.6816,15.6711,15.6711,13500.0
2005-02-09 15:20:00,29.92,30.0,29.91,29.99,33600.0,15.6711,15.713,15.6659,15.7078,33600.0
2005-02-09 15:25:00,30.0,30.0,29.94,29.95,29400.0,15.713,15.713,15.6816,15.6868,29400.0
2005-02-09 15:30:00,29.95,29.96,29.93,29.96,30300.0,15.6868,15.692,15.6763,15.692,30300.0
2005-02-09 15:35:00,29.95,29.97,29.94,29.96,24200.0,15.6868,15.6973,15.6816,15.692,24200.0
2005-02-09 15:40:00,29.97,30.01,29.96,29.98,46300.0,15.6973,15.7182,15.692,15.7025,46300.0
2005-02-09 15:45:00,29.98,30.01,29.91,29.91,64600.0,15.7025,15.7182,15.6659,15.6659,64600.0
2005-02-09 15:50:00,29.91,29.91,29.81,29.84,34000.0,15.6659,15.6659,15.6135,15.6292,34000.0
2005-02-09 15:55:00,29.83,29.85,29.75,29.76,79000.0,15.624,15.6344,15.5821,15.5873,79000.0
2005-02-10 09:30:00,29.8,29.85,29.79,29.79,33700.0,15.6082,15.6344,15.603,15.603,33700.0
2005-02-10 09:35:00,29.7,29.9,29.7,29.8,32300.0,15.5559,15.6606,15.5559,15.6082,32300.0
2005-02-10 09:40:00,29.8,29.82,29.59,29.82,65900.0,15.6082,15.6187,15.4983,15.6187,65900.0
2005-02-10 09:45:00,29.82,29.82,29.72,29.72,41900.0,15.6187,15.6187,15.5663,15.5663,41900.0
2005-02-10 09:50:00,29.75,29.75,29.65,29.7,22100.0,15.5821,15.5821,15.5297,15.5559,22100.0
2005-02-10 09:55:00,29.7,29.7,29.66,29.69,28400.0,15.5559,15.5559,15.5349,15.5506,28400.0
2005-02-10 10:00:00,29.69,29.74,29.65,29.72,22700.0,15.5506,15.5768,15.5297,15.5663,22700.0
2005-02-10 10:05:00,29.73,29.84,29.71,29.71,15400.0,15.5716,15.6292,15.5611,15.5611,15400.0
2005-02-10 10:10:00,29.74,29.74,29.64,29.65,11300.0,15.5768,15.5768,15.5244,15.5297,11300.0
2005-02-10 10:15:00,29.63,29.66,29.57,29.58,22400.0,15.5192,15.5349,15.4878,15.493,22400.0
2005-02-10 10:20:00,29.56,29.58,29.51,29.54,12400.0,15.4825,15.493,15.4563,15.4721,12400.0
2005-02-10 10:25:00,29.55,29.58,29.45,29.5,11000.0,15.4773,15.493,15.4249,15.4511,11000.0
2005-02-10 10:30:00,29.5,29.5,29.43,29.45,23000.0,15.4511,15.4511,15.4144,15.4249,23000.0
2005-02-10 10:35:00,29.45,29.48,29.44,29.46,23300.0,15.4249,15.4406,15.4197,15.4302,23300.0
2005-02-10 10:40:00,29.46,29.49,29.41,29.48,39100.0,15.4302,15.4459,15.404,15.4406,39100.0
2005-02-10 10:45:00,29.48,29.53,29.43,29.44,70600.0,15.4406,15.4668,15.4144,15.4197,70600.0
2005-02-10 10:50:00,29.44,29.48,29.43,29.45,25800.0,15.4197,15.4406,15.4144,15.4249,25800.0
2005-02-10 10:55:00,29.45,29.46,29.43,29.45,22700.0,15.4249,15.4302,15.4144,15.4249,22700.0
2005-02-10 11:00:00,29.44,29.45,29.42,29.42,40600.0,15.4197,15.4249,15.4092,15.4092,40600.0
2005-02-10 11:05:00,29.41,29.42,29.38,29.38,35700.0,15.404,15.4092,15.3883,15.3883,35700.0
2005-02-10 11:10:00,29.38,29.38,29.34,29.34,21000.0,15.3883,15.3883,15.3673,15.3673,21000.0
2005-02-10 11:15:00,29.33,29.34,29.3,29.32,31000.0,15.3621,15.3673,15.3464,15.3568,31000.0
2005-02-10 11:20:00,29.31,29.33,29.29,29.29,60500.0,15.3516,15.3621,15.3411,15.3411,60500.0
2005-02-10 11:25:00,29.29,29.29,29.25,29.28,53100.0,15.3411,15.3411,15.3202,15.3359,53100.0
2005-02-10 11:30:00,29.28,29.3,29.25,29.28,23800.0,15.3359,15.3464,15.3202,15.3359,23800.0
2005-02-10 11:35:00,29.28,29.32,29.28,29.29,49600.0,15.3359,15.3568,15.3359,15.3411,49600.0
2005-02-10 11:40:00,29.28,29.33,29.28,29.31,11900.0,15.3359,15.3621,15.3359,15.3516,11900.0
2005-02-10 11:45:00,29.31,29.31,29.29,29.3,11600.0,15.3516,15.3516,15.3411,15.3464,11600.0
2005-02-10 11:50:00,29.3,29.32,29.29,29.31,40100.0,15.3464,15.3568,15.3411,15.3516,40100.0
2005-02-10 11:55:00,29.3,29.32,29.29,29.32,9500.0,15.3464,15.3568,15.3411,15.3568,9500.0
2005-02-10 12:00:00,29.31,29.38,29.31,29.38,13200.0,15.3516,15.3883,15.3516,15.3883,13200.0
2005-02-10 12:05:00,29.39,29.4,29.38,29.4,12200.0,15.3935,15.3987,15.3883,15.3987,12200.0
2005-02-10 12:10:00,29.4,29.4,29.39,29.39,7600.0,15.3987,15.3987,15.3935,15.3935,7600.0
2005-02-10 12:15:00,29.39,29.49,29.39,29.48,10700.0,15.3935,15.4459,15.3935,15.4406,10700.0
2005-02-10 12:20:00,29.48,29.5,29.47,29.49,5600.0,15.4406,15.4511,15.4354,15.4459,5600.0
2005-02-10 12:25:00,29.49,29.49,29.44,29.44,23700.0,15.4459,15.4459,15.4197,15.4197,23700.0
2005-02-10 12:30:00,29.45,29.48,29.38,29.44,10900.0,15.4249,15.4406,15.3883,15.4197,10900.0
2005-02-10 12:35:00,29.43,29.5,29.43,29.5,5300.0,15.4144,15.4511,15.4144,15.4511,5300.0
2005-02-10 12:40:00,29.5,29.51,29.49,29.5,5600.0,15.4511,15.4563,15.4459,15.4511,5600.0
2005-02-10 12:45:00,29.5,29.51,29.49,29.51,7200.0,15.4511,15.4563,15.4459,15.4563,7200.0
2005-02-10 12:50:00,29.51,29.54,29.51,29.54,5800.0,15.4563,15.4721,15.4563,15.4721,5800.0
2005-02-10 12:55:00,29.54,29.55,29.54,29.54,2100.0,15.4721,15.4773,15.4721,15.4721,2100.0
2005-02-10 13:00:00,29.54,29.54,29.53,29.54,4700.0,15.4721,15.4721,15.4668,15.4721,4700.0
2005-02-10 13:05:00,29.54,29.54,29.48,29.5,4100.0,15.4721,15.4721,15.4406,15.4511,4100.0
2005-02-10 13:10:00,29.5,29.55,29.5,29.55,6500.0,15.4511,15.4773,15.4511,15.4773,6500.0
2005-02-10 13:15:00,29.55,29.61,29.55,29.61,12500.0,15.4773,15.5087,15.4773,15.5087,12500.0
2005-02-10 13:20:00,29.61,29.74,29.61,29.74,79400.0,15.5087,15.5768,15.5087,15.5768,79400.0
2005-02-10 13:25:00,29.74,29.78,29.73,29.77,36800.0,15.5768,15.5978,15.5716,15.5925,36800.0
2005-02-10 13:30:00,29.78,29.85,29.78,29.85,15700.0,15.5978,15.6344,15.5978,15.6344,15700.0
2005-02-10 13:35:00,29.86,29.9,29.85,29.86,11700.0,15.6397,15.6606,15.6344,15.6397,11700.0
2005-02-10 13:40:00,29.87,29.87,29.75,29.75,14200.0,15.6449,15.6449,15.5821,15.5821,14200.0
2005-02-10 13:45:00,29.75,29.8,29.75,29.75,14000.0,15.5821,15.6082,15.5821,15.5821,14000.0
2005-02-10 13:50:00,29.75,29.76,29.71,29.72,21700.0,15.5821,15.5873,15.5611,15.5663,21700.0
2005-02-10 13:55:00,29.72,29.74,29.71,29.72,9600.0,15.5663,15.5768,15.5611,15.5663,9600.0
2005-02-10 14:00:00,29.72,29.72,29.67,29.68,19400.0,15.5663,15.5663,15.5402,15.5454,19400.0
2005-02-10 14:05:00,29.68,29.69,29.67,29.68,7200.0,15.5454,15.5506,15.5402,15.5454,7200.0
2005-02-10 14:10:00,29.68,29.73,29.68,29.71,19200.0,15.5454,15.5716,15.5454,15.5611,19200.0
2005-02-10 14:15:00,29.71,29.73,29.7,29.72,5600.0,15.5611,15.5716,15.5559,15.5663,5600.0
2005-02-10 14:20:00,29.73,29.74,29.69,29.74,14100.0,15.5716,15.5768,15.5506,15.5768,14100.0
2005-02-10 14:25:00,29.74,29.74,29.7,29.71,4400.0,15.5768,15.5768,15.5559,15.5611,4400.0
2005-02-10 14:30:00,29.74,29.75,29.71,29.72,8900.0,15.5768,15.5821,15.5611,15.5663,8900.0
2005-02-10 14:35:00,29.72,29.76,29.71,29.73,22000.0,15.5663,15.5873,15.5611,15.5716,22000.0
2005-02-10 14:40:00,29.74,29.74,29.69,29.69,18200.0,15.5768,15.5768,15.5506,15.5506,18200.0
2005-02-10 14:45:00,29.7,29.73,29.69,29.72,14800.0,15.5559,15.5716,15.5506,15.5663,14800.0
2005-02-10 14:50:00,29.72,29.75,29.7,29.73,13500.0,15.5663,15.5821,15.5559,15.5716,13500.0
2005-02-10 14:55:00,29.73,29.75,29.72,29.74,7500.0,15.5716,15.5821,15.5663,15.5768,7500.0
2005-02-10 15:00:00,29.74,29.74,29.68,29.69,9300.0,15.5768,15.5768,15.5454,15.5506,9300.0
2005-02-10 15:05:00,29.68,29.71,29.67,29.71,20700.0,15.5454,15.5611,15.5402,15.5611,20700.0
2005-02-10 15:10:00,29.71,29.75,29.71,29.74,15000.0,15.5611,15.5821,15.5611,15.5768,15000.0
2005-02-10 15:15:00,29.74,29.74,29.72,29.74,8500.0,15.5768,15.5768,15.5663,15.5768,8500.0
2005-02-10 15:20:00,29.73,29.78,29.73,29.76,17600.0,15.5716,15.5978,15.5716,15.5873,17600.0
2005-02-10 15:25:00,29.76,29.76,29.75,29.76,8900.0,15.5873,15.5873,15.5821,15.5873,8900.0
2005-02-10 15:30:00,29.76,29.81,29.76,29.81,23000.0,15.5873,15.6135,15.5873,15.6135,23000.0
2005-02-10 15:35:00,29.81,29.81,29.72,29.73,19000.0,15.6135,15.6135,15.5663,15.5716,19000.0
2005-02-10 15:40:00,29.74,29.77,29.73,29.75,28900.0,15.5768,15.5925,15.5716,15.5821,28900.0
2005-02-10 15:45:00,29.75,29.78,29.68,29.77,36200.0,15.5821,15.5978,15.5454,15.5925,36200.0
2005-02-10 15:50:00,29.7,29.78,29.7,29.75,43100.0,15.5559,15.5978,15.5559,15.5821,43100.0
2005-02-10 15:55:00,29.75,29.78,29.72,29.77,27000.0,15.5821,15.5978,15.5663,15.5925,27000.0
2005-02-11 09:30:00,29.77,29.77,29.68,29.68,25800.0,15.5925,15.5925,15.5454,15.5454,25800.0
2005-02-11 09:35:00,29.65,29.79,29.65,29.7,8000.0,15.5297,15.603,15.5297,15.5559,8000.0
2005-02-11 09:40:00,29.67,29.83,29.67,29.83,4200.0,15.5402,15.624,15.5402,15.624,4200.0
2005-02-11 09:45:00,29.88,29.88,29.78,29.8,10100.0,15.6501,15.6501,15.5978,15.6082,10100.0
2005-02-11 09:50:00,29.81,29.81,29.66,29.73,11300.0,15.6135,15.6135,15.5349,15.5716,11300.0
2005-02-11 09:55:00,29.71,29.73,29.65,29.65,10800.0,15.5611,15.5716,15.5297,15.5297,10800.0
2005-02-11 10:00:00,29.62,29.65,29.4,29.4,43000.0,15.514,15.5297,15.3987,15.3987,43000.0
2005-02-11 10:05:00,29.41,29.48,29.31,29.48,28300.0,15.404,15.4406,15.3516,15.4406,28300.0
2005-02-11 10:10:00,29.48,29.48,29.44,29.45,7400.0,15.4406,15.4406,15.4197,15.4249,7400.0
2005-02-11 10:15:00,29.44,29.44,29.37,29.41,11900.0,15.4197,15.4197,15.383,15.404,11900.0
2005-02-11 10:20:00,29.42,29.43,29.4,29.41,18200.0,15.4092,15.4144,15.3987,15.404,18200.0
2005-02-11 10:25:00,29.41,29.41,29.35,29.35,17300.0,15.404,15.404,15.3725,15.3725,17300.0
2005-02-11 10:30:00,29.35,29.38,29.3,29.36,11300.0,15.3725,15.3883,15.3464,15.3778,11300.0
2005-02-11 10:35:00,29.36,29.4,29.35,29.37,15600.0,15.3778,15.3987,15.3725,15.383,15600.0
2005-02-11 10:40:00,29.37,29.4,29.34,29.37,13100.0,15.383,15.3987,15.3673,15.383,13100.0
2005-02-11 10:45:00,29.37,29.47,29.37,29.42,19000.0,15.383,15.4354,15.383,15.4092,19000.0
2005-02-11 10:50:00,29.41,29.41,29.39,29.4,5100.0,15.404,15.404,15.3935,15.3987,5100.0
2005-02-11 10:55:00,29.4,29.4,29.37,29.38,17200.0,15.3987,15.3987,15.383,15.3883,17200.0
2005-02-11 11:00:00,29.38,29.47,29.36,29.45,19900.0,15.3883,15.4354,15.3778,15.4249,19900.0
2005-02-11 11:05:00,29.45,29.51,29.45,29.5,20500.0,15.4249,15.4563,15.4249,15.4511,20500.0
2005-02-11 11:10:00,29.49,29.66,29.49,29.6,27000.0,15.4459,15.5349,15.4459,15.5035,27000.0
2005-02-11 11:15:00,29.6,29.61,29.49,29.5,32400.0,15.5035,15.5087,15.4459,15.4511,32400.0
2005-02-11 11:20:00,29.5,29.54,29.5,29.54,11700.0,15.4511,15.4721,15.4511,15.4721,11700.0
2005-02-11 11:25:00,29.54,29.79,29.54,29.75,33000.0,15.4721,15.603,15.4721,15.5821,33000.0
2005-02-11 11:30:00,29.75,29.8,29.68,29.74,23300.0,15.5821,15.6082,15.5454,15.5768,23300.0
2005-02-11 11:35:00,29.73,29.77,29.72,29.75,13300.0,15.5716,15.5925,15.5663,15.5821,13300.0
2005-02-11 11:40:00,29.73,29.78,29.68,29.78,18100.0,15.5716,15.5978,15.5454,15.5978,18100.0
2005-02-11 11:45:00,29.78,29.8,29.74,29.8,18500.0,15.5978,15.6082,15.5768,15.6082,18500.0
2005-02-11 11:50:00,29.76,29.79,29.7,29.7,10900.0,15.5873,15.603,15.5559,15.5559,10900.0
2005-02-11 11:55:00,29.71,29.74,29.7,29.74,16700.0,15.5611,15.5768,15.5559,15.5768,16700.0
2005-02-11 12:00:00,29.74,29.87,29.74,29.85,35300.0,15.5768,15.6449,15.5768,15.6344,35300.0
2005-02-11 12:05:00,29.85,29.85,29.8,29.81,7900.0,15.6344,15.6344,15.6082,15.6135,7900.0
2005-02-11 12:10:00,29.81,29.86,29.8,29.8,9100.0,15.6135,15.6397,15.6082,15.6082,9100.0
2005-02-11 12:15:00,29.81,29.82,29.77,29.78,3900.0,15.6135,15.6187,15.5925,15.5978,3900.0
2005-02-11 12:20:00,29.78,29.84,29.75,29.78,23000.0,15.5978,15.6292,15.5821,15.5978,23000.0
2005-02-11 12:25:00,29.79,29.89,29.79,29.81,22100.0,15.603,15.6554,15.603,15.6135,22100.0
2005-02-11 12:30:00,29.8,29.8,29.73,29.74,13900.0,15.6082,15.6082,15.5716,15.5768,13900.0
2005-02-11 12:35:00,29.74,29.8,29.74,29.8,18200.0,15.5768,15.6082,15.5768,15.6082,18200.0
2005-02-11 12:40:00,29.77,29.79,29.75,29.75,10600.0,15.5925,15.603,15.5821,15.5821,10600.0
2005-02-11 12:45:00,29.76,29.79,29.72,29.79,10800.0,15.5873,15.603,15.5663,15.603,10800.0
2005-02-11 12:50:00,29.78,29.79,29.74,29.76,8700.0,15.5978,15.603,15.5768,15.5873,8700.0
2005-02-11 12:55:00,29.76,29.78,29.76,29.76,4000.0,15.5873,15.5978,15.5873,15.5873,4000.0
2005-02-11 13:00:00,29.76,29.76,29.75,29.76,8400.0,15.5873,15.5873,15.5821,15.5873,8400.0
2005-02-11 13:05:00,29.76,29.78,29.7,29.78,18400.0,15.5873,15.5978,15.5559,15.5978,18400.0
2005-02-11 13:10:00,29.78,29.78,29.7,29.73,11700.0,15.5978,15.5978,15.5559,15.5716,11700.0
2005-02-11 13:15:00,29.73,29.75,29.72,29.73,13100.0,15.5716,15.5821,15.5663,15.5716,13100.0
2005-02-11 13:20:00,29.73,29.76,29.73,29.73,5800.0,15.5716,15.5873,15.5716,15.5716,5800.0
2005-02-11 13:25:00,29.74,29.78,29.73,29.73,7300.0,15.5768,15.5978,15.5716,15.5716,7300.0
2005-02-11 13:30:00,29.73,29.78,29.73,29.78,17200.0,15.5716,15.5978,15.5716,15.5978,17200.0
2005-02-11 13:35:00,29.77,29.79,29.76,29.77,7400.0,15.5925,15.603,15.5873,15.5925,7400.0
2005-02-11 13:40:00,29.78,29.8,29.75,29.76,17100.0,15.5978,15.6082,15.5821,15.5873,17100.0
2005-02-11 13:45:00,29.75,29.81,29.74,29.8,12600.0,15.5821,15.6135,15.5768,15.6082,12600.0
2005-02-11 13:50:00,29.8,29.8,29.76,29.76,5900.0,15.6082,15.6082,15.5873,15.5873,5900.0
2005-02-11 13:55:00,29.79,29.79,29.75,29.78,10500.0,15.603,15.603,15.5821,15.5978,10500.0
2005-02-11 14:00:00,29.78,29.78,29.75,29.78,14000.0,15.5978,15.5978,15.5821,15.5978,14000.0
2005-02-11 14:05:00,29.77,29.79,29.75,29.77,18400.0,15.5925,15.603,15.5821,15.5925,18400.0
2005-02-11 14:10:00,29.77,29.78,29.75,29.76,8800.0,15.5925,15.5978,15.5821,15.5873,8800.0
2005-02-11 14:15:00,29.76,29.76,29.7,29.71,11500.0,15.5873,15.5873,15.5559,15.5611,11500.0
2005-02-11 14:20:00,29.72,29.76,29.71,29.75,5900.0,15.5663,15.5873,15.5611,15.5821,5900.0
2005-02-11 14:25:00,29.75,29.75,29.72,29.72,4000.0,15.5821,15.5821,15.5663,15.5663,4000.0
2005-02-11 14:30:00,29.73,29.75,29.72,29.72,10300.0,15.5716,15.5821,15.5663,15.5663,10300.0
2005-02-11 14:35:00,29.73,29.75,29.72,29.73,16300.0,15.5716,15.5821,15.5663,15.5716,16300.0
2005-02-11 14:40:00,29.75,29.76,29.74,29.75,26400.0,15.5821,15.5873,15.5768,15.5821,26400.0
2005-02-11 14:45:00,29.74,29.75,29.72,29.75,23800.0,15.5768,15.5821,15.5663,15.5821,23800.0
2005-02-11 14:50:00,29.74,29.79,29.74,29.74,7800.0,15.5768,15.603,15.5768,15.5768,7800.0
2005-02-11 14:55:00,29.74,29.75,29.74,29.75,12300.0,15.5768,15.5821,15.5768,15.5821,12300.0
2005-02-11 15:00:00,29.75,29.75,29.7,29.71,15900.0,15.5821,15.5821,15.5559,15.5611,15900.0
2005-02-11 15:05:00,29.7,29.74,29.7,29.74,15500.0,15.5559,15.5768,15.5559,15.5768,15500.0
2005-02-11 15:10:00,29.76,29.76,29.72,29.74,11600.0,15.5873,15.5873,15.5663,15.5768,11600.0
2005-02-11 15:15:00,29.74,29.78,29.73,29.73,44600.0,15.5768,15.5978,15.5716,15.5716,44600.0
2005-02-11 15:20:00,29.74,29.75,29.72,29.75,17200.0,15.5768,15.5821,15.5663,15.5821,17200.0
2005-02-11 15:25:00,29.74,29.76,29.74,29.75,13500.0,15.5768,15.5873,15.5768,15.5821,13500.0
2005-02-11 15:30:00,29.75,29.78,29.75,29.77,31100.0,15.5821,15.5978,15.5821,15.5925,31100.0
2005-02-11 15:35:00,29.78,29.78,29.74,29.75,37900.0,15.5978,15.5978,15.5768,15.5821,37900.0
2005-02-11 15:40:00,29.75,29.77,29.71,29.75,27000.0,15.5821,15.5925,15.5611,15.5821,27000.0
2005-02-11 15:45:00,29.75,29.75,29.71,29.73,18000.0,15.5821,15.5821,15.5611,15.5716,18000.0
2005-02-11 15:50:00,29.72,29.77,29.71,29.77,34400.0,15.5663,15.5925,15.5611,15.5925,34400.0
2005-02-11 15:55:00,29.77,29.78,29.76,29.76,40800.0,15.5925,15.5978,15.5873,15.5873,40800.0
2005-02-14 09:30:00,29.85,29.86,29.82,29.86,39200.0,15.6344,15.6397,15.6187,15.6397,39200.0
2005-02-14 09:35:00,29.89,29.95,29.8,29.83,20100.0,15.6554,15.6868,15.6082,15.624,20100.0
2005-02-14 09:40:00,29.89,29.95,29.78,29.91,33700.0,15.6554,15.6868,15.5978,15.6659,33700.0
2005-02-14 09:45:00,29.9,29.98,29.9,29.95,21500.0,15.6606,15.7025,15.6606,15.6868,21500.0
2005-02-14 09:50:00,29.95,29.96,29.91,29.93,16000.0,15.6868,15.692,15.6659,15.6763,16000.0
2005-02-14 09:55:00,29.93,29.94,29.87,29.87,15300.0,15.6763,15.6816,15.6449,15.6449,15300.0
2005-02-14 10:00:00,29.87,29.89,29.85,29.86,34000.0,15.6449,15.6554,15.6344,15.6397,34000.0
2005-02-14 10:05:00,29.86,29.87,29.79,29.79,102400.0,15.6397,15.6449,15.603,15.603,102400.0
2005-02-14 10:10:00,29.78,29.79,29.74,29.74,45100.0,15.5978,15.603,15.5768,15.5768,45100.0
2005-02-14 10:15:00,29.75,29.78,29.75,29.76,31700.0,15.5821,15.5978,15.5821,15.5873,31700.0
2005-02-14 10:20:00,29.76,29.78,29.74,29.74,23700.0,15.5873,15.5978,15.5768,15.5768,23700.0
2005-02-14 10:25:00,29.74,29.75,29.72,29.72,17000.0,15.5768,15.5821,15.5663,15.5663,17000.0
2005-02-14 10:30:00,29.73,29.75,29.72,29.72,17200.0,15.5716,15.5821,15.5663,15.5663,17200.0
2005-02-14 10:35:00,29.73,29.74,29.7,29.73,8900.0,15.5716,15.5768,15.5559,15.5716,8900.0
2005-02-14 10:40:00,29.75,29.79,29.75,29.75,16700.0,15.5821,15.603,15.5821,15.5821,16700.0
2005-02-14 10:45:00,29.76,29.79,29.75,29.75,11400.0,15.5873,15.603,15.5821,15.5821,11400.0
2005-02-14 10:50:00,29.76,29.78,29.75,29.77,19000.0,15.5873,15.5978,15.5821,15.5925,19000.0
2005-02-14 10:55:00,29.83,29.83,29.77,29.77,17300.0,15.624,15.624,15.5925,15.5925,17300.0
2005-02-14 11:00:00,29.76,29.83,29.76,29.8,29900.0,15.5873,15.624,15.5873,15.6082,29900.0
2005-02-14 11:05:00,29.8,29.83,29.8,29.83,10800.0,15.6082,15.624,15.6082,15.624,10800.0
2005-02-14 11:10:00,29.82,29.85,29.82,29.82,17400.0,15.6187,15.6344,15.6187,15.6187,17400.0
2005-02-14 11:15:00,29.82,29.85,29.81,29.84,9300.0,15.6187,15.6344,15.6135,15.6292,9300.0
2005-02-14 11:20:00,29.84,29.89,29.83,29.83,12700.0,15.6292,15.6554,15.624,15.624,12700.0
2005-02-14 11:25:00,29.84,29.86,29.83,29.85,16200.0,15.6292,15.6397,15.624,15.6344,16200.0
2005-02-14 11:30:00,29.85,29.86,29.85,29.86,14700.0,15.6344,15.6397,15.6344,15.6397,14700.0
2005-02-14 11:35:00,29.86,29.86,29.85,29.86,13300.0,15.6397,15.6397,15.6344,15.6397,13300.0
2005-02-14 11:40:00,29.86,29.86,29.84,29.86,14300.0,15.6397,15.6397,15.6292,15.6397,14300.0
2005-02-14 11:45:00,29.86,29.86,29.85,29.85,3100.0,15.6397,15.6397,15.6344,15.6344,3100.0
2005-02-14 11:50:00,29.85,29.86,29.83,29.86,9500.0,15.6344,15.6397,15.624,15.6397,9500.0
2005-02-14 11:55:00,29.86,29.89,29.85,29.89,8900.0,15.6397,15.6554,15.6344,15.6554,8900.0
2005-02-14 12:00:00,29.89,29.91,29.88,29.89,10700.0,15.6554,15.6659,15.6501,15.6554,10700.0
2005-02-14 12:05:00,29.89,29.89,29.86,29.88,16200.0,15.6554,15.6554,15.6397,15.6501,16200.0
2005-02-14 12:10:00,29.88,29.91,29.88,29.9,10900.0,15.6501,15.6659,15.6501,15.6606,10900.0
2005-02-14 12:15:00,29.89,29.94,29.89,29.94,5500.0,15.6554,15.6816,15.6554,15.6816,5500.0
2005-02-14 12:20:00,29.95,29.96,29.93,29.96,17100.0,15.6868,15.692,15.6763,15.692,17100.0
2005-02-14 12:25:00,29.97,29.98,29.96,29.97,16000.0,15.6973,15.7025,15.692,15.6973,16000.0
2005-02-14 12:30:00,29.97,30.0,29.96,29.98,23800.0,15.6973,15.713,15.692,15.7025,23800.0
2005-02-14 12:35:00,29.97,30.01,29.97,30.0,26600.0,15.6973,15.7182,15.6973,15.713,26600.0
2005-02-14 12:40:00,30.01,30.09,30.0,30.0,25000.0,15.7182,15.7601,15.713,15.713,25000.0
2005-02-14 12:45:00,30.01,30.02,30.0,30.01,9700.0,15.7182,15.7235,15.713,15.7182,9700.0
2005-02-14 12:50:00,30.02,30.05,30.01,30.02,16800.0,15.7235,15.7392,15.7182,15.7235,16800.0
2005-02-14 12:55:00,30.02,30.04,30.0,30.03,31800.0,15.7235,15.7339,15.713,15.7287,31800.0
2005-02-14 13:00:00,30.03,30.04,30.03,30.03,14200.0,15.7287,15.7339,15.7287,15.7287,14200.0
2005-02-14 13:05:00,30.04,30.04,30.03,30.03,7100.0,15.7339,15.7339,15.7287,15.7287,7100.0
2005-02-14 13:10:00,30.03,30.07,30.03,30.05,11100.0,15.7287,15.7497,15.7287,15.7392,11100.0
2005-02-14 13:15:00,30.05,30.07,30.05,30.07,20100.0,15.7392,15.7497,15.7392,15.7497,20100.0
2005-02-14 13:20:00,30.07,30.07,30.05,30.05,16900.0,15.7497,15.7497,15.7392,15.7392,16900.0
2005-02-14 13:25:00,30.06,30.07,30.05,30.06,15600.0,15.7444,15.7497,15.7392,15.7444,15600.0
2005-02-14 13:30:00,30.07,30.07,30.05,30.05,13800.0,15.7497,15.7497,15.7392,15.7392,13800.0
2005-02-14 13:35:00,30.06,30.06,30.02,30.05,32500.0,15.7444,15.7444,15.7235,15.7392,32500.0
2005-02-14 13:40:00,30.05,30.1,30.05,30.06,34600.0,15.7392,15.7654,15.7392,15.7444,34600.0
2005-02-14 13:45:00,30.07,30.1,30.06,30.07,39900.0,15.7497,15.7654,15.7444,15.7497,39900.0
2005-02-14 13:50:00,30.08,30.1,30.07,30.09,21300.0,15.7549,15.7654,15.7497,15.7601,21300.0
2005-02-14 13:55:00,30.09,30.1,30.07,30.07,10500.0,15.7601,15.7654,15.7497,15.7497,10500.0
2005-02-14 14:00:00,30.05,30.07,30.04,30.06,11600.0,15.7392,15.7497,15.7339,15.7444,11600.0
2005-02-14 14:05:00,30.06,30.09,30.05,30.07,10000.0,15.7444,15.7601,15.7392,15.7497,10000.0
2005-02-14 14:10:00,30.07,30.08,30.06,30.06,7600.0,15.7497,15.7549,15.7444,15.7444,7600.0
2005-02-14 14:15:00,30.06,30.1,30.05,30.1,16600.0,15.7444,15.7654,15.7392,15.7654,16600.0
2005-02-14 14:20:00,30.09,30.13,30.09,30.09,14500.0,15.7601,15.7811,15.7601,15.7601,14500.0
2005-02-14 14:25:00,30.1,30.12,30.09,30.12,13600.0,15.7654,15.7758,15.7601,15.7758,13600.0
2005-02-14 14:30:00,30.12,30.14,30.09,30.11,20700.0,15.7758,15.7863,15.7601,15.7706,20700.0
2005-02-14 14:35:00,30.09,30.1,30.09,30.1,9500.0,15.7601,15.7654,15.7601,15.7654,9500.0
2005-02-14 14:40:00,30.1,30.13,30.08,30.09,25300.0,15.7654,15.7811,15.7549,15.7601,25300.0
2005-02-14 14:45:00,30.1,30.13,30.1,30.1,11700.0,15.7654,15.7811,15.7654,15.7654,11700.0
2005-02-14 14:50:00,30.09,30.13,30.09,30.12,24500.0,15.7601,15.7811,15.7601,15.7758,24500.0
2005-02-14 14:55:00,30.12,30.13,30.1,30.1,18400.0,15.7758,15.7811,15.7654,15.7654,18400.0
2005-02-14 15:00:00,30.11,30.12,30.09,30.11,42000.0,15.7706,15.7758,15.7601,15.7706,42000.0
2005-02-14 15:05:00,30.12,30.13,30.11,30.11,7400.0,15.7758,15.7811,15.7706,15.7706,7400.0
2005-02-14 15:10:00,30.11,30.15,30.11,30.13,33300.0,15.7706,15.7916,15.7706,15.7811,33300.0
2005-02-14 15:15:00,30.13,30.14,30.11,30.13,21000.0,15.7811,15.7863,15.7706,15.7811,21000.0
2005-02-14 15:20:00,30.13,30.18,30.13,30.13,39000.0,15.7811,15.8073,15.7811,15.7811,39000.0
2005-02-14 15:25:00,30.12,30.15,30.12,30.15,31400.0,15.7758,15.7916,15.7758,15.7916,31400.0
2005-02-14 15:30:00,30.14,30.16,30.13,30.15,22100.0,15.7863,15.7968,15.7811,15.7916,22100.0
2005-02-14 15:35:00,30.14,30.15,30.11,30.13,42900.0,15.7863,15.7916,15.7706,15.7811,42900.0
2005-02-14 15:40:00,30.12,30.13,30.06,30.08,24900.0,15.7758,15.7811,15.7444,15.7549,24900.0
2005-02-14 15:45:00,30.08,30.08,30.05,30.07,46400.0,15.7549,15.7549,15.7392,15.7497,46400.0
2005-02-14 15:50:00,30.06,30.09,30.05,30.08,35000.0,15.7444,15.7601,15.7392,15.7549,35000.0
2005-02-14 15:55:00,30.08,30.11,30.08,30.1,42900.0,15.7549,15.7706,15.7549,15.7654,42900.0
2005-02-15 09:30:00,30.08,30.08,30.02,30.04,26600.0,15.7549,15.7549,15.7235,15.7339,26600.0
2005-02-15 09:35:00,30.02,30.08,29.96,29.96,20100.0,15.7235,15.7549,15.692,15.692,20100.0
2005-02-15 09:40:00,29.97,30.07,29.96,30.06,17800.0,15.6973,15.7497,15.692,15.7444,17800.0
2005-02-15 09:45:00,30.05,30.06,30.04,30.05,4600.0,15.7392,15.7444,15.7339,15.7392,4600.0
2005-02-15 09:50:00,30.05,30.1,30.05,30.05,6200.0,15.7392,15.7654,15.7392,15.7392,6200.0
2005-02-15 09:55:00,30.06,30.07,30.04,30.07,8800.0,15.7444,15.7497,15.7339,15.7497,8800.0
2005-02-15 10:00:00,30.06,30.06,30.02,30.03,10500.0,15.7444,15.7444,15.7235,15.7287,10500.0
2005-02-15 10:05:00,30.04,30.05,30.03,30.04,5700.0,15.7339,15.7392,15.7287,15.7339,5700.0
2005-02-15 10:10:00,30.04,30.05,30.01,30.03,5900.0,15.7339,15.7392,15.7182,15.7287,5900.0
2005-02-15 10:15:00,30.02,30.12,30.02,30.12,24600.0,15.7235,15.7758,15.7235,15.7758,24600.0
2005-02-15 10:20:00,30.12,30.22,30.12,30.18,10300.0,15.7758,15.8282,15.7758,15.8073,10300.0
2005-02-15 10:25:00,30.17,30.23,30.15,30.2,19400.0,15.802,15.8335,15.7916,15.8177,19400.0
2005-02-15 10:30:00,30.21,30.25,30.2,30.24,16800.0,15.823,15.8439,15.8177,15.8387,16800.0
2005-02-15 10:35:00,30.23,30.26,30.23,30.25,16000.0,15.8335,15.8492,15.8335,15.8439,16000.0
2005-02-15 10:40:00,30.24,30.26,30.24,30.25,34100.0,15.8387,15.8492,15.8387,15.8439,34100.0
2005-02-15 10:45:00,30.26,30.31,30.25,30.3,34500.0,15.8492,15.8754,15.8439,15.8701,34500.0
2005-02-15 10:50:00,30.31,30.34,30.31,30.32,57200.0,15.8754,15.8911,15.8754,15.8806,57200.0
2005-02-15 10:55:00,30.32,30.35,30.32,30.33,27900.0,15.8806,15.8963,15.8806,15.8858,27900.0
2005-02-15 11:00:00,30.33,30.36,30.24,30.34,45600.0,15.8858,15.9016,15.8387,15.8911,45600.0
2005-02-15 11:05:00,30.33,30.35,30.29,30.31,31100.0,15.8858,15.8963,15.8649,15.8754,31100.0
2005-02-15 11:10:00,30.32,30.32,30.27,30.27,14800.0,15.8806,15.8806,15.8544,15.8544,14800.0
2005-02-15 11:15:00,30.27,30.27,30.26,30.26,19600.0,15.8544,15.8544,15.8492,15.8492,19600.0
2005-02-15 11:20:00,30.27,30.27,30.21,30.21,19100.0,15.8544,15.8544,15.823,15.823,19100.0
2005-02-15 11:25:00,30.21,30.22,30.2,30.22,16900.0,15.823,15.8282,15.8177,15.8282,16900.0
2005-02-15 11:30:00,30.21,30.21,30.19,30.2,18500.0,15.823,15.823,15.8125,15.8177,18500.0
2005-02-15 11:35:00,30.2,30.21,30.19,30.21,15300.0,15.8177,15.823,15.8125,15.823,15300.0
2005-02-15 11:40:00,30.21,30.21,30.2,30.2,11400.0,15.823,15.823,15.8177,15.8177,11400.0
2005-02-15 11:45:00,30.2,30.21,30.2,30.21,5800.0,15.8177,15.823,15.8177,15.823,5800.0
2005-02-15 11:50:00,30.21,30.22,30.2,30.21,12100.0,15.823,15.8282,15.8177,15.823,12100.0
2005-02-15 11:55:00,30.2,30.2,30.2,30.2,109300.0,15.8177,15.8177,15.8177,15.8177,109300.0
2005-02-15 12:00:00,30.2,30.21,30.19,30.2,37000.0,15.8177,15.823,15.8125,15.8177,37000.0
2005-02-15 12:05:00,30.19,30.2,30.17,30.18,16100.0,15.8125,15.8177,15.802,15.8073,16100.0
2005-02-15 12:10:00,30.18,30.18,30.15,30.15,7600.0,15.8073,15.8073,15.7916,15.7916,7600.0
2005-02-15 12:15:00,30.15,30.16,30.13,30.13,10000.0,15.7916,15.7968,15.7811,15.7811,10000.0
2005-02-15 12:20:00,30.13,30.13,30.07,30.07,11800.0,15.7811,15.7811,15.7497,15.7497,11800.0
2005-02-15 12:25:00,30.07,30.11,30.06,30.08,14300.0,15.7497,15.7706,15.7444,15.7549,14300.0
2005-02-15 12:30:00,30.09,30.09,30.06,30.06,5600.0,15.7601,15.7601,15.7444,15.7444,5600.0
2005-02-15 12:35:00,30.06,30.1,30.04,30.04,13100.0,15.7444,15.7654,15.7339,15.7339,13100.0
2005-02-15 12:40:00,30.04,30.05,30.03,30.05,5200.0,15.7339,15.7392,15.7287,15.7392,5200.0
2005-02-15 12:45:00,30.05,30.1,30.04,30.1,13100.0,15.7392,15.7654,15.7339,15.7654,13100.0
2005-02-15 12:50:00,30.07,30.08,30.05,30.06,3800.0,15.7497,15.7549,15.7392,15.7444,3800.0
2005-02-15 12:55:00,30.06,30.13,30.06,30.09,9700.0,15.7444,15.7811,15.7444,15.7601,9700.0
2005-02-15 13:00:00,30.08,30.09,30.05,30.06,13300.0,15.7549,15.7601,15.7392,15.7444,13300.0
2005-02-15 13:05:00,30.06,30.09,30.02,30.03,16700.0,15.7444,15.7601,15.7235,15.7287,16700.0
2005-02-15 13:10:00,30.03,30.06,30.03,30.03,4800.0,15.7287,15.7444,15.7287,15.7287,4800.0
2005-02-15 13:15:00,30.04,30.06,30.03,30.06,5800.0,15.7339,15.7444,15.7287,15.7444,5800.0
2005-02-15 13:20:00,30.08,30.08,30.04,30.05,5100.0,15.7549,15.7549,15.7339,15.7392,5100.0
2005-02-15 13:25:00,30.05,30.07,29.96,29.98,82200.0,15.7392,15.7497,15.692,15.7025,82200.0
2005-02-15 13:30:00,29.98,30.03,29.93,30.01,15400.0,15.7025,15.7287,15.6763,15.7182,15400.0
2005-02-15 13:35:00,30.0,30.03,29.99,30.01,12500.0,15.713,15.7287,15.7078,15.7182,12500.0
2005-02-15 13:40:00,30.01,30.01,29.97,29.98,6800.0,15.7182,15.7182,15.6973,15.7025,6800.0
2005-02-15 13:45:00,29.98,29.98,29.94,29.95,9200.0,15.7025,15.7025,15.6816,15.6868,9200.0
2005-02-15 13:50:00,29.92,29.96,29.92,29.95,22700.0,15.6711,15.692,15.6711,15.6868,22700.0
2005-02-15 13:55:00,29.95,29.97,29.94,29.97,11000.0,15.6868,15.6973,15.6816,15.6973,11000.0
2005-02-15 14:00:00,29.96,30.01,29.95,30.0,31100.0,15.692,15.7182,15.6868,15.713,31100.0
2005-02-15 14:05:00,30.0,30.34,29.98,29.98,39000.0,15.713,15.8911,15.7025,15.7025,39000.0
2005-02-15 14:10:00,29.98,30.0,29.96,30.0,14200.0,15.7025,15.713,15.692,15.713,14200.0
2005-02-15 14:15:00,30.0,30.01,29.99,30.0,26700.0,15.713,15.7182,15.7078,15.713,26700.0
2005-02-15 14:20:00,30.0,30.01,29.99,30.0,56600.0,15.713,15.7182,15.7078,15.713,56600.0
2005-02-15 14:25:00,30.0,30.05,30.0,30.01,13900.0,15.713,15.7392,15.713,15.7182,13900.0
2005-02-15 14:30:00,30.0,30.02,30.0,30.0,32900.0,15.713,15.7235,15.713,15.713,32900.0
2005-02-15 14:35:00,30.0,30.03,30.0,30.0,32600.0,15.713,15.7287,15.713,15.713,32600.0
2005-02-15 14:40:00,29.99,30.0,29.98,29.99,7200.0,15.7078,15.713,15.7025,15.7078,7200.0
2005-02-15 14:45:00,29.99,29.99,29.95,29.99,17800.0,15.7078,15.7078,15.6868,15.7078,17800.0
2005-02-15 14:50:00,29.98,30.03,29.98,30.01,46400.0,15.7025,15.7287,15.7025,15.7182,46400.0
2005-02-15 14:55:00,30.01,30.06,30.0,30.03,24700.0,15.7182,15.7444,15.713,15.7287,24700.0
2005-02-15 15:00:00,30.03,30.04,30.0,30.0,38000.0,15.7287,15.7339,15.713,15.713,38000.0
2005-02-15 15:05:00,30.0,30.06,30.0,30.04,13100.0,15.713,15.7444,15.713,15.7339,13100.0
2005-02-15 15:10:00,30.04,30.08,30.02,30.03,27400.0,15.7339,15.7549,15.7235,15.7287,27400.0
2005-02-15 15:15:00,30.03,30.08,30.02,30.06,25300.0,15.7287,15.7549,15.7235,15.7444,25300.0
2005-02-15 15:20:00,30.05,30.08,30.03,30.06,13500.0,15.7392,15.7549,15.7287,15.7444,13500.0
2005-02-15 15:25:00,30.06,30.08,30.03,30.03,20400.0,15.7444,15.7549,15.7287,15.7287,20400.0
2005-02-15 15:30:00,30.03,30.11,30.03,30.11,25300.0,15.7287,15.7706,15.7287,15.7706,25300.0
2005-02-15 15:35:00,30.1,30.1,30.04,30.04,13900.0,15.7654,15.7654,15.7339,15.7339,13900.0
2005-02-15 15:40:00,30.05,30.08,30.02,30.04,19000.0,15.7392,15.7549,15.7235,15.7339,19000.0
2005-02-15 15:45:00,30.05,30.05,30.0,30.01,23900.0,15.7392,15.7392,15.713,15.7182,23900.0
2005-02-15 15:50:00,30.01,30.03,30.0,30.0,31800.0,15.7182,15.7287,15.713,15.713,31800.0
2005-02-15 15:55:00,30.01,30.05,30.0,30.04,32800.0,15.7182,15.7392,15.713,15.7339,32800.0
2005-02-16 09:30:00,29.9,29.9,29.88,29.9,11500.0,15.6606,15.6606,15.6501,15.6606,11500.0
2005-02-16 09:35:00,29.87,30.04,29.87,29.95,23800.0,15.6449,15.7339,15.6449,15.6868,23800.0
2005-02-16 09:40:00,29.95,29.98,29.87,29.91,9000.0,15.6868,15.7025,15.6449,15.6659,9000.0
2005-02-16 09:45:00,29.93,30.0,29.92,29.93,12100.0,15.6763,15.713,15.6711,15.6763,12100.0
2005-02-16 09:50:00,29.93,30.02,29.93,30.0,10400.0,15.6763,15.7235,15.6763,15.713,10400.0
2005-02-16 09:55:00,29.99,30.08,29.94,29.94,18800.0,15.7078,15.7549,15.6816,15.6816,18800.0
2005-02-16 10:00:00,29.95,29.97,29.91,29.94,20300.0,15.6868,15.6973,15.6659,15.6816,20300.0
2005-02-16 10:05:00,29.96,29.97,29.93,29.95,5800.0,15.692,15.6973,15.6763,15.6868,5800.0
2005-02-16 10:10:00,29.94,29.96,29.91,29.91,9800.0,15.6816,15.692,15.6659,15.6659,9800.0
2005-02-16 10:15:00,29.92,30.01,29.91,30.01,5100.0,15.6711,15.7182,15.6659,15.7182,5100.0
2005-02-16 10:20:00,30.0,30.01,30.0,30.0,4900.0,15.713,15.7182,15.713,15.713,4900.0
2005-02-16 10:25:00,29.99,30.02,29.98,29.98,8600.0,15.7078,15.7235,15.7025,15.7025,8600.0
2005-02-16 10:30:00,29.99,30.0,29.97,30.0,4900.0,15.7078,15.713,15.6973,15.713,4900.0
2005-02-16 10:35:00,30.01,30.01,29.97,29.97,10000.0,15.7182,15.7182,15.6973,15.6973,10000.0
2005-02-16 10:40:00,29.97,30.01,29.97,30.0,25400.0,15.6973,15.7182,15.6973,15.713,25400.0
2005-02-16 10:45:00,30.0,30.01,29.96,29.99,27600.0,15.713,15.7182,15.692,15.7078,27600.0
2005-02-16 10:50:00,29.98,29.98,29.94,29.94,8100.0,15.7025,15.7025,15.6816,15.6816,8100.0
2005-02-16 10:55:00,29.95,30.01,29.94,30.0,13900.0,15.6868,15.7182,15.6816,15.713,13900.0
2005-02-16 11:00:00,30.01,30.02,29.99,29.99,23100.0,15.7182,15.7235,15.7078,15.7078,23100.0
2005-02-16 11:05:00,29.99,30.02,29.97,30.01,9200.0,15.7078,15.7235,15.6973,15.7182,9200.0
2005-02-16 11:10:00,30.0,30.01,29.99,29.99,17700.0,15.713,15.7182,15.7078,15.7078,17700.0
2005-02-16 11:15:00,29.99,30.0,29.98,29.98,12100.0,15.7078,15.713,15.7025,15.7025,12100.0
2005-02-16 11:20:00,29.98,30.0,29.96,30.0,12400.0,15.7025,15.713,15.692,15.713,12400.0
2005-02-16 11:25:00,29.99,30.01,29.99,29.99,5700.0,15.7078,15.7182,15.7078,15.7078,5700.0
2005-02-16 11:30:00,29.99,30.0,29.96,29.98,6500.0,15.7078,15.713,15.692,15.7025,6500.0
2005-02-16 11:35:00,29.99,29.99,29.97,29.98,13900.0,15.7078,15.7078,15.6973,15.7025,13900.0
2005-02-16 11:40:00,29.99,29.99,29.95,29.95,15400.0,15.7078,15.7078,15.6868,15.6868,15400.0
2005-02-16 11:45:00,29.93,29.99,29.92,29.97,7900.0,15.6763,15.7078,15.6711,15.6973,7900.0
2005-02-16 11:50:00,29.97,29.98,29.95,29.95,7300.0,15.6973,15.7025,15.6868,15.6868,7300.0
2005-02-16 11:55:00,29.96,29.96,29.95,29.95,4500.0,15.692,15.692,15.6868,15.6868,4500.0
2005-02-16 12:00:00,29.96,29.97,29.94,29.95,7500.0,15.692,15.6973,15.6816,15.6868,7500.0
2005-02-16 12:05:00,29.96,29.96,29.94,29.95,6200.0,15.692,15.692,15.6816,15.6868,6200.0
2005-02-16 12:10:00,29.96,29.96,29.94,29.94,4000.0,15.692,15.692,15.6816,15.6816,4000.0
2005-02-16 12:15:00,29.94,29.95,29.93,29.94,5100.0,15.6816,15.6868,15.6763,15.6816,5100.0
2005-02-16 12:20:00,29.94,29.94,29.93,29.93,4600.0,15.6816,15.6816,15.6763,15.6763,4600.0
2005-02-16 12:25:00,29.94,29.95,29.9,29.91,6500.0,15.6816,15.6868,15.6606,15.6659,6500.0
2005-02-16 12:30:00,29.92,29.92,29.87,29.87,10800.0,15.6711,15.6711,15.6449,15.6449,10800.0
2005-02-16 12:35:00,29.88,29.89,29.86,29.89,5700.0,15.6501,15.6554,15.6397,15.6554,5700.0
2005-02-16 12:40:00,29.89,29.9,29.89,29.89,3500.0,15.6554,15.6606,15.6554,15.6554,3500.0
2005-02-16 12:45:00,29.89,29.9,29.86,29.86,6500.0,15.6554,15.6606,15.6397,15.6397,6500.0
2005-02-16 12:50:00,29.86,29.88,29.85,29.88,10200.0,15.6397,15.6501,15.6344,15.6501,10200.0
2005-02-16 12:55:00,29.88,29.88,29.85,29.86,37100.0,15.6501,15.6501,15.6344,15.6397,37100.0
2005-02-16 13:00:00,29.87,29.91,29.85,29.91,18600.0,15.6449,15.6659,15.6344,15.6659,18600.0
2005-02-16 13:05:00,29.89,29.89,29.86,29.86,7500.0,15.6554,15.6554,15.6397,15.6397,7500.0
2005-02-16 13:10:00,29.86,29.88,29.86,29.88,27500.0,15.6397,15.6501,15.6397,15.6501,27500.0
2005-02-16 13:15:00,29.88,29.89,29.86,29.86,11200.0,15.6501,15.6554,15.6397,15.6397,11200.0
2005-02-16 13:20:00,29.86,29.87,29.85,29.87,17000.0,15.6397,15.6449,15.6344,15.6449,17000.0
2005-02-16 13:25:00,29.87,29.9,29.87,29.89,8200.0,15.6449,15.6606,15.6449,15.6554,8200.0
2005-02-16 13:30:00,29.9,29.9,29.88,29.9,14200.0,15.6606,15.6606,15.6501,15.6606,14200.0
2005-02-16 13:35:00,29.9,29.91,29.9,29.9,8200.0,15.6606,15.6659,15.6606,15.6606,8200.0
2005-02-16 13:40:00,29.9,29.93,29.9,29.93,8100.0,15.6606,15.6763,15.6606,15.6763,8100.0
2005-02-16 13:45:00,29.92,29.94,29.92,29.93,9900.0,15.6711,15.6816,15.6711,15.6763,9900.0
2005-02-16 13:50:00,29.94,29.95,29.93,29.94,17400.0,15.6816,15.6868,15.6763,15.6816,17400.0
2005-02-16 13:55:00,29.94,29.95,29.94,29.94,14000.0,15.6816,15.6868,15.6816,15.6816,14000.0
2005-02-16 14:00:00,29.95,29.95,29.91,29.91,8700.0,15.6868,15.6868,15.6659,15.6659,8700.0
2005-02-16 14:05:00,29.91,29.94,29.91,29.93,7900.0,15.6659,15.6816,15.6659,15.6763,7900.0
2005-02-16 14:10:00,29.93,29.95,29.91,29.91,8900.0,15.6763,15.6868,15.6659,15.6659,8900.0
2005-02-16 14:15:00,29.91,29.95,29.91,29.94,7800.0,15.6659,15.6868,15.6659,15.6816,7800.0
2005-02-16 14:20:00,29.93,29.93,29.91,29.92,7100.0,15.6763,15.6763,15.6659,15.6711,7100.0
2005-02-16 14:25:00,29.92,29.93,29.88,29.88,13300.0,15.6711,15.6763,15.6501,15.6501,13300.0
2005-02-16 14:30:00,29.89,29.91,29.87,29.89,12800.0,15.6554,15.6659,15.6449,15.6554,12800.0
2005-02-16 14:35:00,29.88,29.91,29.87,29.89,12800.0,15.6501,15.6659,15.6449,15.6554,12800.0
2005-02-16 14:40:00,29.88,29.9,29.88,29.9,10900.0,15.6501,15.6606,15.6501,15.6606,10900.0
2005-02-16 14:45:00,29.9,29.93,29.88,29.9,35800.0,15.6606,15.6763,15.6501,15.6606,35800.0
2005-02-16 14:50:00,29.89,29.91,29.88,29.9,23400.0,15.6554,15.6659,15.6501,15.6606,23400.0
2005-02-16 14:55:00,29.9,29.91,29.88,29.9,19400.0,15.6606,15.6659,15.6501,15.6606,19400.0
2005-02-16 15:00:00,29.91,29.91,29.88,29.9,17300.0,15.6659,15.6659,15.6501,15.6606,17300.0
2005-02-16 15:05:00,29.9,29.93,29.89,29.92,41200.0,15.6606,15.6763,15.6554,15.6711,41200.0
2005-02-16 15:10:00,29.91,29.94,29.91,29.94,54400.0,15.6659,15.6816,15.6659,15.6816,54400.0
2005-02-16 15:15:00,29.94,29.94,29.92,29.92,25300.0,15.6816,15.6816,15.6711,15.6711,25300.0
2005-02-16 15:20:00,29.92,29.95,29.92,29.93,28200.0,15.6711,15.6868,15.6711,15.6763,28200.0
2005-02-16 15:25:00,29.93,29.94,29.91,29.92,38200.0,15.6763,15.6816,15.6659,15.6711,38200.0
2005-02-16 15:30:00,29.92,29.95,29.92,29.95,16400.0,15.6711,15.6868,15.6711,15.6868,16400.0
2005-02-16 15:35:00,29.94,29.95,29.93,29.94,10000.0,15.6816,15.6868,15.6763,15.6816,10000.0
2005-02-16 15:40:00,29.94,29.95,29.92,29.95,11000.0,15.6816,15.6868,15.6711,15.6868,11000.0
2005-02-16 15:45:00,29.94,29.97,29.94,29.97,12600.0,15.6816,15.6973,15.6816,15.6973,12600.0
2005-02-16 15:50:00,29.97,30.05,29.97,30.05,18800.0,15.6973,15.7392,15.6973,15.7392,18800.0
2005-02-16 15:55:00,30.04,30.06,30.01,30.01,28200.0,15.7339,15.7444,15.7182,15.7182,28200.0
2005-02-17 09:30:00,30.02,30.08,29.97,30.06,16800.0,15.7235,15.7549,15.6973,15.7444,16800.0
2005-02-17 09:35:00,30.07,30.07,29.95,29.95,12700.0,15.7497,15.7497,15.6868,15.6868,12700.0
2005-02-17 09:40:00,29.94,30.0,29.91,29.91,16600.0,15.6816,15.713,15.6659,15.6659,16600.0
2005-02-17 09:45:00,29.93,29.96,29.92,29.95,9600.0,15.6763,15.692,15.6711,15.6868,9600.0
2005-02-17 09:50:00,29.95,29.96,29.9,29.9,8200.0,15.6868,15.692,15.6606,15.6606,8200.0
2005-02-17 09:55:00,29.9,29.95,29.9,29.92,6900.0,15.6606,15.6868,15.6606,15.6711,6900.0
2005-02-17 10:00:00,29.92,29.93,29.88,29.89,13400.0,15.6711,15.6763,15.6501,15.6554,13400.0
2005-02-17 10:05:00,29.89,29.93,29.87,29.93,8400.0,15.6554,15.6763,15.6449,15.6763,8400.0
2005-02-17 10:10:00,29.92,29.92,29.81,29.84,16900.0,15.6711,15.6711,15.6135,15.6292,16900.0
2005-02-17 10:15:00,29.85,29.85,29.8,29.81,11200.0,15.6344,15.6344,15.6082,15.6135,11200.0
2005-02-17 10:20:00,29.8,29.85,29.78,29.85,14800.0,15.6082,15.6344,15.5978,15.6344,14800.0
2005-02-17 10:25:00,29.85,29.88,29.8,29.85,22700.0,15.6344,15.6501,15.6082,15.6344,22700.0
2005-02-17 10:30:00,29.85,29.85,29.8,29.83,18400.0,15.6344,15.6344,15.6082,15.624,18400.0
2005-02-17 10:35:00,29.84,29.89,29.81,29.88,22000.0,15.6292,15.6554,15.6135,15.6501,22000.0
2005-02-17 10:40:00,29.88,29.9,29.87,29.87,17100.0,15.6501,15.6606,15.6449,15.6449,17100.0
2005-02-17 10:45:00,29.87,29.87,29.84,29.86,8500.0,15.6449,15.6449,15.6292,15.6397,8500.0
2005-02-17 10:50:00,29.87,29.89,29.86,29.89,16100.0,15.6449,15.6554,15.6397,15.6554,16100.0
2005-02-17 10:55:00,29.89,29.91,29.87,29.9,35400.0,15.6554,15.6659,15.6449,15.6606,35400.0
2005-02-17 11:00:00,29.9,29.92,29.86,29.91,20700.0,15.6606,15.6711,15.6397,15.6659,20700.0
2005-02-17 11:05:00,29.91,29.95,29.91,29.94,8700.0,15.6659,15.6868,15.6659,15.6816,8700.0
2005-02-17 11:10:00,29.94,29.94,29.89,29.93,13200.0,15.6816,15.6816,15.6554,15.6763,13200.0
2005-02-17 11:15:00,29.92,29.95,29.9,29.95,17200.0,15.6711,15.6868,15.6606,15.6868,17200.0
2005-02-17 11:20:00,29.96,29.99,29.96,29.99,23500.0,15.692,15.7078,15.692,15.7078,23500.0
2005-02-17 11:25:00,29.99,30.0,29.98,30.0,16500.0,15.7078,15.713,15.7025,15.713,16500.0
2005-02-17 11:30:00,29.99,30.0,29.97,30.0,20100.0,15.7078,15.713,15.6973,15.713,20100.0
2005-02-17 11:35:00,29.99,30.0,29.98,29.99,15900.0,15.7078,15.713,15.7025,15.7078,15900.0
2005-02-17 11:40:00,29.99,30.0,29.98,29.99,30300.0,15.7078,15.713,15.7025,15.7078,30300.0
2005-02-17 11:45:00,29.99,30.0,29.97,29.97,11900.0,15.7078,15.713,15.6973,15.6973,11900.0
2005-02-17 11:50:00,29.98,29.98,29.97,29.97,5300.0,15.7025,15.7025,15.6973,15.6973,5300.0
2005-02-17 11:55:00,29.97,29.97,29.95,29.96,10400.0,15.6973,15.6973,15.6868,15.692,10400.0
2005-02-17 12:00:00,29.96,30.0,29.96,29.98,18500.0,15.692,15.713,15.692,15.7025,18500.0
2005-02-17 12:05:00,29.98,29.99,29.96,29.99,4000.0,15.7025,15.7078,15.692,15.7078,4000.0
2005-02-17 12:10:00,29.97,29.99,29.97,29.97,3300.0,15.6973,15.7078,15.6973,15.6973,3300.0
2005-02-17 12:15:00,29.97,30.0,29.97,29.99,9100.0,15.6973,15.713,15.6973,15.7078,9100.0
2005-02-17 12:20:00,30.0,30.0,29.99,29.99,12200.0,15.713,15.713,15.7078,15.7078,12200.0
2005-02-17 12:25:00,29.99,30.0,29.98,29.98,7700.0,15.7078,15.713,15.7025,15.7025,7700.0
2005-02-17 12:30:00,29.98,29.99,29.96,29.97,10800.0,15.7025,15.7078,15.692,15.6973,10800.0
2005-02-17 12:35:00,29.96,30.0,29.96,29.99,9500.0,15.692,15.713,15.692,15.7078,9500.0
2005-02-17 12:40:00,29.98,30.0,29.98,29.99,8200.0,15.7025,15.713,15.7025,15.7078,8200.0
2005-02-17 12:45:00,30.0,30.0,29.98,29.99,10800.0,15.713,15.713,15.7025,15.7078,10800.0
2005-02-17 12:50:00,30.0,30.0,29.99,30.0,6700.0,15.713,15.713,15.7078,15.713,6700.0
2005-02-17 12:55:00,30.0,30.0,29.99,30.0,14600.0,15.713,15.713,15.7078,15.713,14600.0
2005-02-17 13:00:00,30.0,30.0,29.98,30.0,6000.0,15.713,15.713,15.7025,15.713,6000.0
2005-02-17 13:05:00,29.99,30.0,29.96,29.96,12200.0,15.7078,15.713,15.692,15.692,12200.0
2005-02-17 13:10:00,29.96,29.97,29.95,29.96,3400.0,15.692,15.6973,15.6868,15.692,3400.0
2005-02-17 13:15:00,29.97,29.97,29.95,29.95,7000.0,15.6973,15.6973,15.6868,15.6868,7000.0
2005-02-17 13:20:00,29.96,29.97,29.94,29.96,9300.0,15.692,15.6973,15.6816,15.692,9300.0
2005-02-17 13:25:00,29.96,29.96,29.95,29.96,5700.0,15.692,15.692,15.6868,15.692,5700.0
2005-02-17 13:30:00,29.97,29.97,29.94,29.95,8700.0,15.6973,15.6973,15.6816,15.6868,8700.0
2005-02-17 13:35:00,29.94,29.98,29.94,29.95,6400.0,15.6816,15.7025,15.6816,15.6868,6400.0
2005-02-17 13:40:00,29.97,29.97,29.96,29.96,5800.0,15.6973,15.6973,15.692,15.692,5800.0
2005-02-17 13:45:00,29.97,29.99,29.96,29.96,17500.0,15.6973,15.7078,15.692,15.692,17500.0
2005-02-17 13:50:00,29.96,29.97,29.95,29.96,5900.0,15.692,15.6973,15.6868,15.692,5900.0
2005-02-17 13:55:00,29.96,29.98,29.96,29.96,6100.0,15.692,15.7025,15.692,15.692,6100.0
2005-02-17 14:00:00,29.96,29.97,29.92,29.96,10300.0,15.692,15.6973,15.6711,15.692,10300.0
2005-02-17 14:05:00,29.96,29.99,29.94,29.94,12600.0,15.692,15.7078,15.6816,15.6816,12600.0
2005-02-17 14:10:00,29.95,29.98,29.95,29.98,5200.0,15.6868,15.7025,15.6868,15.7025,5200.0
2005-02-17 14:15:00,29.97,30.0,29.97,29.99,6600.0,15.6973,15.713,15.6973,15.7078,6600.0
2005-02-17 14:20:00,29.98,29.99,29.97,29.98,7900.0,15.7025,15.7078,15.6973,15.7025,7900.0
2005-02-17 14:25:00,29.98,29.99,29.96,29.99,7700.0,15.7025,15.7078,15.692,15.7078,7700.0
2005-02-17 14:30:00,30.0,30.0,29.95,29.96,10500.0,15.713,15.713,15.6868,15.692,10500.0
2005-02-17 14:35:00,29.95,29.95,29.93,29.94,4900.0,15.6868,15.6868,15.6763,15.6816,4900.0
2005-02-17 14:40:00,29.95,29.97,29.94,29.96,7600.0,15.6868,15.6973,15.6816,15.692,7600.0
2005-02-17 14:45:00,29.96,29.97,29.95,29.97,37600.0,15.692,15.6973,15.6868,15.6973,37600.0
2005-02-17 14:50:00,29.96,29.97,29.95,29.96,16200.0,15.692,15.6973,15.6868,15.692,16200.0
2005-02-17 14:55:00,29.97,29.98,29.95,29.96,24900.0,15.6973,15.7025,15.6868,15.692,24900.0
2005-02-17 15:00:00,29.96,29.97,29.95,29.97,16900.0,15.692,15.6973,15.6868,15.6973,16900.0
2005-02-17 15:05:00,29.98,30.01,29.98,30.01,48700.0,15.7025,15.7182,15.7025,15.7182,48700.0
2005-02-17 15:10:00,30.01,30.03,30.0,30.02,25100.0,15.7182,15.7287,15.713,15.7235,25100.0
2005-02-17 15:15:00,30.01,30.03,30.0,30.02,21900.0,15.7182,15.7287,15.713,15.7235,21900.0
2005-02-17 15:20:00,30.02,30.03,30.02,30.03,76000.0,15.7235,15.7287,15.7235,15.7287,76000.0
2005-02-17 15:25:00,30.02,30.03,29.99,30.0,9800.0,15.7235,15.7287,15.7078,15.713,9800.0
2005-02-17 15:30:00,30.01,30.03,30.0,30.03,28300.0,15.7182,15.7287,15.713,15.7287,28300.0
2005-02-17 15:35:00,30.03,30.03,30.0,30.01,13100.0,15.7287,15.7287,15.713,15.7182,13100.0
2005-02-17 15:40:00,30.01,30.02,30.0,30.01,12600.0,15.7182,15.7235,15.713,15.7182,12600.0
2005-02-17 15:45:00,30.0,30.02,30.0,30.01,19700.0,15.713,15.7235,15.713,15.7182,19700.0
2005-02-17 15:50:00,30.01,30.01,30.0,30.0,13200.0,15.7182,15.7182,15.713,15.713,13200.0
2005-02-17 15:55:00,30.0,30.01,30.0,30.0,49100.0,15.713,15.7182,15.713,15.713,49100.0
2005-02-18 09:30:00,30.05,30.05,29.95,29.95,105700.0,15.7392,15.7392,15.6868,15.6868,105700.0
2005-02-18 09:35:00,29.96,30.0,29.91,29.91,11800.0,15.692,15.713,15.6659,15.6659,11800.0
2005-02-18 09:40:00,29.91,29.99,29.91,29.97,7400.0,15.6659,15.7078,15.6659,15.6973,7400.0
2005-02-18 09:45:00,29.99,30.05,29.98,30.05,10500.0,15.7078,15.7392,15.7025,15.7392,10500.0
2005-02-18 09:50:00,30.05,30.1,30.04,30.08,9500.0,15.7392,15.7654,15.7339,15.7549,9500.0
2005-02-18 09:55:00,30.07,30.14,30.07,30.07,8800.0,15.7497,15.7863,15.7497,15.7497,8800.0
2005-02-18 10:00:00,30.06,30.13,30.05,30.08,20600.0,15.7444,15.7811,15.7392,15.7549,20600.0
2005-02-18 10:05:00,30.08,30.1,30.01,30.1,12500.0,15.7549,15.7654,15.7182,15.7654,12500.0
2005-02-18 10:10:00,30.11,30.11,30.05,30.09,9300.0,15.7706,15.7706,15.7392,15.7601,9300.0
2005-02-18 10:15:00,30.12,30.12,30.09,30.11,22400.0,15.7758,15.7758,15.7601,15.7706,22400.0
2005-02-18 10:20:00,30.11,30.11,30.08,30.09,7100.0,15.7706,15.7706,15.7549,15.7601,7100.0
2005-02-18 10:25:00,30.09,30.1,30.07,30.1,7900.0,15.7601,15.7654,15.7497,15.7654,7900.0
2005-02-18 10:30:00,30.09,30.09,30.07,30.08,4300.0,15.7601,15.7601,15.7497,15.7549,4300.0
2005-02-18 10:35:00,30.08,30.09,30.05,30.06,10800.0,15.7549,15.7601,15.7392,15.7444,10800.0
2005-02-18 10:40:00,30.06,30.08,30.04,30.05,5200.0,15.7444,15.7549,15.7339,15.7392,5200.0
2005-02-18 10:45:00,30.05,30.05,29.98,30.01,12200.0,15.7392,15.7392,15.7025,15.7182,12200.0
2005-02-18 10:50:00,30.01,30.01,29.99,30.01,9100.0,15.7182,15.7182,15.7078,15.7182,9100.0
2005-02-18 10:55:00,30.01,30.05,29.99,30.03,4200.0,15.7182,15.7392,15.7078,15.7287,4200.0
2005-02-18 11:00:00,30.04,30.04,30.04,30.04,4700.0,15.7339,15.7339,15.7339,15.7339,4700.0
2005-02-18 11:05:00,30.03,30.05,30.03,30.05,6700.0,15.7287,15.7392,15.7287,15.7392,6700.0
2005-02-18 11:10:00,30.05,30.07,30.05,30.05,5300.0,15.7392,15.7497,15.7392,15.7392,5300.0
2005-02-18 11:15:00,30.07,30.1,30.06,30.08,8500.0,15.7497,15.7654,15.7444,15.7549,8500.0
2005-02-18 11:20:00,30.09,30.09,30.05,30.06,9100.0,15.7601,15.7601,15.7392,15.7444,9100.0
2005-02-18 11:25:00,30.06,30.1,30.06,30.07,8600.0,15.7444,15.7654,15.7444,15.7497,8600.0
2005-02-18 11:30:00,30.08,30.1,30.07,30.1,9100.0,15.7549,15.7654,15.7497,15.7654,9100.0
2005-02-18 11:35:00,30.09,30.11,30.09,30.09,14800.0,15.7601,15.7706,15.7601,15.7601,14800.0
2005-02-18 11:40:00,30.11,30.11,30.08,30.1,11900.0,15.7706,15.7706,15.7549,15.7654,11900.0
2005-02-18 11:45:00,30.12,30.13,30.1,30.13,12300.0,15.7758,15.7811,15.7654,15.7811,12300.0
2005-02-18 11:50:00,30.13,30.14,30.06,30.14,22800.0,15.7811,15.7863,15.7444,15.7863,22800.0
2005-02-18 11:55:00,30.14,30.17,30.13,30.16,10900.0,15.7863,15.802,15.7811,15.7968,10900.0
2005-02-18 12:00:00,30.16,30.19,30.16,30.17,5600.0,15.7968,15.8125,15.7968,15.802,5600.0
2005-02-18 12:05:00,30.18,30.25,30.18,30.22,19700.0,15.8073,15.8439,15.8073,15.8282,19700.0
2005-02-18 12:10:00,30.22,30.24,30.2,30.2,7800.0,15.8282,15.8387,15.8177,15.8177,7800.0
2005-02-18 12:15:00,30.2,30.2,30.15,30.15,8200.0,15.8177,15.8177,15.7916,15.7916,8200.0
2005-02-18 12:20:00,30.15,30.18,30.15,30.15,4300.0,15.7916,15.8073,15.7916,15.7916,4300.0
2005-02-18 12:25:00,30.14,30.16,30.14,30.15,4400.0,15.7863,15.7968,15.7863,15.7916,4400.0
2005-02-18 12:30:00,30.16,30.17,30.12,30.17,8100.0,15.7968,15.802,15.7758,15.802,8100.0
2005-02-18 12:35:00,30.17,30.18,30.09,30.11,8100.0,15.802,15.8073,15.7601,15.7706,8100.0
2005-02-18 12:40:00,30.1,30.14,30.1,30.13,6000.0,15.7654,15.7863,15.7654,15.7811,6000.0
2005-02-18 12:45:00,30.12,30.13,30.12,30.12,5300.0,15.7758,15.7811,15.7758,15.7758,5300.0
2005-02-18 12:50:00,30.12,30.12,30.1,30.11,7500.0,15.7758,15.7758,15.7654,15.7706,7500.0
2005-02-18 12:55:00,30.11,30.12,30.11,30.11,5900.0,15.7706,15.7758,15.7706,15.7706,5900.0
2005-02-18 13:00:00,30.11,30.13,30.11,30.11,4000.0,15.7706,15.7811,15.7706,15.7706,4000.0
2005-02-18 13:05:00,30.11,30.12,30.11,30.11,6100.0,15.7706,15.7758,15.7706,15.7706,6100.0
2005-02-18 13:10:00,30.12,30.12,30.11,30.11,6900.0,15.7758,15.7758,15.7706,15.7706,6900.0
2005-02-18 13:15:00,30.11,30.12,30.11,30.11,4000.0,15.7706,15.7758,15.7706,15.7706,4000.0
2005-02-18 13:20:00,30.12,30.12,30.11,30.11,2100.0,15.7758,15.7758,15.7706,15.7706,2100.0
2005-02-18 13:25:00,30.11,30.13,30.11,30.13,4900.0,15.7706,15.7811,15.7706,15.7811,4900.0
2005-02-18 13:30:00,30.13,30.13,30.11,30.11,4500.0,15.7811,15.7811,15.7706,15.7706,4500.0
2005-02-18 13:35:00,30.11,30.12,30.11,30.12,4800.0,15.7706,15.7758,15.7706,15.7758,4800.0
2005-02-18 13:40:00,30.12,30.12,30.12,30.12,2500.0,15.7758,15.7758,15.7758,15.7758,2500.0
2005-02-18 13:45:00,30.12,30.12,30.11,30.12,3700.0,15.7758,15.7758,15.7706,15.7758,3700.0
2005-02-18 13:50:00,30.12,30.13,30.11,30.11,7600.0,15.7758,15.7811,15.7706,15.7706,7600.0
2005-02-18 13:55:00,30.11,30.12,30.11,30.12,1900.0,15.7706,15.7758,15.7706,15.7758,1900.0
2005-02-18 14:00:00,30.11,30.13,30.11,30.12,4200.0,15.7706,15.7811,15.7706,15.7758,4200.0
2005-02-18 14:05:00,30.13,30.13,30.08,30.1,21000.0,15.7811,15.7811,15.7549,15.7654,21000.0
2005-02-18 14:10:00,30.09,30.1,30.08,30.1,8900.0,15.7601,15.7654,15.7549,15.7654,8900.0
2005-02-18 14:15:00,30.1,30.1,30.05,30.05,5200.0,15.7654,15.7654,15.7392,15.7392,5200.0
2005-02-18 14:20:00,30.05,30.06,30.04,30.05,8500.0,15.7392,15.7444,15.7339,15.7392,8500.0
2005-02-18 14:25:00,30.05,30.07,30.04,30.07,11800.0,15.7392,15.7497,15.7339,15.7497,11800.0
2005-02-18 14:30:00,30.06,30.06,30.05,30.05,6700.0,15.7444,15.7444,15.7392,15.7392,6700.0
2005-02-18 14:35:00,30.05,30.07,30.05,30.07,4200.0,15.7392,15.7497,15.7392,15.7497,4200.0
2005-02-18 14:40:00,30.07,30.07,30.06,30.06,5300.0,15.7497,15.7497,15.7444,15.7444,5300.0
2005-02-18 14:45:00,30.07,30.09,30.07,30.07,5300.0,15.7497,15.7601,15.7497,15.7497,5300.0
2005-02-18 14:50:00,30.07,30.08,30.03,30.03,9900.0,15.7497,15.7549,15.7287,15.7287,9900.0
2005-02-18 14:55:00,30.03,30.04,29.98,30.01,23600.0,15.7287,15.7339,15.7025,15.7182,23600.0
2005-02-18 15:00:00,30.0,30.04,29.98,30.04,9800.0,15.713,15.7339,15.7025,15.7339,9800.0
2005-02-18 15:05:00,30.03,30.04,30.0,30.02,19700.0,15.7287,15.7339,15.713,15.7235,19700.0
2005-02-18 15:10:00,30.03,30.04,29.99,29.99,6700.0,15.7287,15.7339,15.7078,15.7078,6700.0
2005-02-18 15:15:00,30.0,30.04,30.0,30.01,17600.0,15.713,15.7339,15.713,15.7182,17600.0
2005-02-18 15:20:00,30.02,30.04,30.02,30.03,13000.0,15.7235,15.7339,15.7235,15.7287,13000.0
2005-02-18 15:25:00,30.03,30.03,29.99,30.01,16700.0,15.7287,15.7287,15.7078,15.7182,16700.0
2005-02-18 15:30:00,30.01,30.03,29.97,29.99,20200.0,15.7182,15.7287,15.6973,15.7078,20200.0
2005-02-18 15:35:00,29.99,30.0,29.97,29.98,13100.0,15.7078,15.713,15.6973,15.7025,13100.0
2005-02-18 15:40:00,29.98,29.99,29.95,29.97,13300.0,15.7025,15.7078,15.6868,15.6973,13300.0
2005-02-18 15:45:00,29.96,29.98,29.95,29.96,11000.0,15.692,15.7025,15.6868,15.692,11000.0
2005-02-18 15:50:00,29.95,29.97,29.95,29.96,28700.0,15.6868,15.6973,15.6868,15.692,28700.0
2005-02-18 15:55:00,29.97,30.05,29.95,30.03,36200.0,15.6973,15.7392,15.6868,15.7287,36200.0
2005-02-22 09:30:00,29.95,30.0,29.89,30.0,24600.0,15.6868,15.713,15.6554,15.713,24600.0
2005-02-22 09:35:00,30.05,30.05,29.9,29.91,15600.0,15.7392,15.7392,15.6606,15.6659,15600.0
2005-02-22 09:40:00,29.91,29.94,29.7,29.7,27800.0,15.6659,15.6816,15.5559,15.5559,27800.0
2005-02-22 09:45:00,29.75,29.77,29.67,29.77,12300.0,15.5821,15.5925,15.5402,15.5925,12300.0
2005-02-22 09:50:00,29.77,29.87,29.74,29.85,19000.0,15.5925,15.6449,15.5768,15.6344,19000.0
2005-02-22 09:55:00,29.85,29.95,29.85,29.91,20700.0,15.6344,15.6868,15.6344,15.6659,20700.0
2005-02-22 10:00:00,29.91,29.91,29.75,29.75,122800.0,15.6659,15.6659,15.5821,15.5821,122800.0
2005-02-22 10:05:00,29.71,29.82,29.71,29.8,17600.0,15.5611,15.6187,15.5611,15.6082,17600.0
2005-02-22 10:10:00,29.78,29.83,29.78,29.83,10500.0,15.5978,15.624,15.5978,15.624,10500.0
2005-02-22 10:15:00,29.82,29.82,29.77,29.81,21100.0,15.6187,15.6187,15.5925,15.6135,21100.0
2005-02-22 10:20:00,29.8,29.88,29.8,29.84,27400.0,15.6082,15.6501,15.6082,15.6292,27400.0
2005-02-22 10:25:00,29.84,29.89,29.82,29.82,24400.0,15.6292,15.6554,15.6187,15.6187,24400.0
2005-02-22 10:30:00,29.83,29.84,29.81,29.83,12200.0,15.624,15.6292,15.6135,15.624,12200.0
2005-02-22 10:35:00,29.83,29.89,29.82,29.85,29100.0,15.624,15.6554,15.6187,15.6344,29100.0
2005-02-22 10:40:00,29.85,29.86,29.81,29.84,25500.0,15.6344,15.6397,15.6135,15.6292,25500.0
2005-02-22 10:45:00,29.83,29.85,29.8,29.81,19700.0,15.624,15.6344,15.6082,15.6135,19700.0
2005-02-22 10:50:00,29.81,29.85,29.8,29.84,25600.0,15.6135,15.6344,15.6082,15.6292,25600.0
2005-02-22 10:55:00,29.83,29.85,29.8,29.85,15400.0,15.624,15.6344,15.6082,15.6344,15400.0
2005-02-22 11:00:00,29.85,29.85,29.81,29.82,23500.0,15.6344,15.6344,15.6135,15.6187,23500.0
2005-02-22 11:05:00,29.83,29.85,29.83,29.83,19700.0,15.624,15.6344,15.624,15.624,19700.0
2005-02-22 11:10:00,29.82,29.83,29.76,29.76,64500.0,15.6187,15.624,15.5873,15.5873,64500.0
2005-02-22 11:15:00,29.76,29.78,29.75,29.75,10400.0,15.5873,15.5978,15.5821,15.5821,10400.0
2005-02-22 11:20:00,29.75,29.8,29.74,29.77,25800.0,15.5821,15.6082,15.5768,15.5925,25800.0
2005-02-22 11:25:00,29.77,29.78,29.74,29.74,13000.0,15.5925,15.5978,15.5768,15.5768,13000.0
2005-02-22 11:30:00,29.73,29.78,29.73,29.77,13400.0,15.5716,15.5978,15.5716,15.5925,13400.0
2005-02-22 11:35:00,29.78,29.79,29.74,29.79,13300.0,15.5978,15.603,15.5768,15.603,13300.0
2005-02-22 11:40:00,29.77,29.78,29.76,29.77,19600.0,15.5925,15.5978,15.5873,15.5925,19600.0
2005-02-22 11:45:00,29.77,29.77,29.76,29.76,8900.0,15.5925,15.5925,15.5873,15.5873,8900.0
2005-02-22 11:50:00,29.77,29.77,29.71,29.75,19400.0,15.5925,15.5925,15.5611,15.5821,19400.0
2005-02-22 11:55:00,29.75,29.76,29.75,29.75,5800.0,15.5821,15.5873,15.5821,15.5821,5800.0
2005-02-22 12:00:00,29.76,29.76,29.71,29.75,26700.0,15.5873,15.5873,15.5611,15.5821,26700.0
2005-02-22 12:05:00,29.75,29.79,29.75,29.79,12900.0,15.5821,15.603,15.5821,15.603,12900.0
2005-02-22 12:10:00,29.79,29.8,29.74,29.76,10100.0,15.603,15.6082,15.5768,15.5873,10100.0
2005-02-22 12:15:00,29.77,29.77,29.6,29.6,16600.0,15.5925,15.5925,15.5035,15.5035,16600.0
2005-02-22 12:20:00,29.6,29.71,29.55,29.63,32100.0,15.5035,15.5611,15.4773,15.5192,32100.0
2005-02-22 12:25:00,29.63,29.63,29.55,29.62,22000.0,15.5192,15.5192,15.4773,15.514,22000.0
2005-02-22 12:30:00,29.61,29.63,29.6,29.61,9200.0,15.5087,15.5192,15.5035,15.5087,9200.0
2005-02-22 12:35:00,29.62,29.7,29.61,29.66,25600.0,15.514,15.5559,15.5087,15.5349,25600.0
2005-02-22 12:40:00,29.66,29.68,29.65,29.67,7800.0,15.5349,15.5454,15.5297,15.5402,7800.0
2005-02-22 12:45:00,29.68,29.7,29.65,29.66,10300.0,15.5454,15.5559,15.5297,15.5349,10300.0
2005-02-22 12:50:00,29.66,29.69,29.65,29.65,9400.0,15.5349,15.5506,15.5297,15.5297,9400.0
2005-02-22 12:55:00,29.66,29.66,29.64,29.64,8500.0,15.5349,15.5349,15.5244,15.5244,8500.0
2005-02-22 13:00:00,29.65,29.68,29.64,29.67,13300.0,15.5297,15.5454,15.5244,15.5402,13300.0
2005-02-22 13:05:00,29.67,29.69,29.65,29.67,16500.0,15.5402,15.5506,15.5297,15.5402,16500.0
2005-02-22 13:10:00,29.68,29.69,29.66,29.69,11000.0,15.5454,15.5506,15.5349,15.5506,11000.0
2005-02-22 13:15:00,29.7,29.72,29.69,29.69,10500.0,15.5559,15.5663,15.5506,15.5506,10500.0
2005-02-22 13:20:00,29.7,29.72,29.69,29.72,11400.0,15.5559,15.5663,15.5506,15.5663,11400.0
2005-02-22 13:25:00,29.71,29.72,29.71,29.71,16000.0,15.5611,15.5663,15.5611,15.5611,16000.0
2005-02-22 13:30:00,29.72,29.73,29.7,29.7,24400.0,15.5663,15.5716,15.5559,15.5559,24400.0
2005-02-22 13:35:00,29.69,29.69,29.67,29.69,21600.0,15.5506,15.5506,15.5402,15.5506,21600.0
2005-02-22 13:40:00,29.69,29.7,29.68,29.7,9500.0,15.5506,15.5559,15.5454,15.5559,9500.0
2005-02-22 13:45:00,29.7,29.71,29.69,29.7,21200.0,15.5559,15.5611,15.5506,15.5559,21200.0
2005-02-22 13:50:00,29.69,29.7,29.62,29.62,19100.0,15.5506,15.5559,15.514,15.514,19100.0
2005-02-22 13:55:00,29.62,29.66,29.58,29.64,29200.0,15.514,15.5349,15.493,15.5244,29200.0
2005-02-22 14:00:00,29.64,29.64,29.57,29.63,14900.0,15.5244,15.5244,15.4878,15.5192,14900.0
2005-02-22 14:05:00,29.62,29.62,29.54,29.57,22000.0,15.514,15.514,15.4721,15.4878,22000.0
2005-02-22 14:10:00,29.57,29.6,29.57,29.58,8400.0,15.4878,15.5035,15.4878,15.493,8400.0
2005-02-22 14:15:00,29.58,29.58,29.51,29.51,20300.0,15.493,15.493,15.4563,15.4563,20300.0
2005-02-22 14:20:00,29.51,29.52,29.39,29.51,34700.0,15.4563,15.4616,15.3935,15.4563,34700.0
2005-02-22 14:25:00,29.51,29.55,29.5,29.55,11600.0,15.4563,15.4773,15.4511,15.4773,11600.0
2005-02-22 14:30:00,29.54,29.56,29.54,29.55,15500.0,15.4721,15.4825,15.4721,15.4773,15500.0
2005-02-22 14:35:00,29.54,29.56,29.52,29.55,30400.0,15.4721,15.4825,15.4616,15.4773,30400.0
2005-02-22 14:40:00,29.54,29.55,29.53,29.54,7400.0,15.4721,15.4773,15.4668,15.4721,7400.0
2005-02-22 14:45:00,29.54,29.55,29.53,29.54,21700.0,15.4721,15.4773,15.4668,15.4721,21700.0
2005-02-22 14:50:00,29.55,29.55,29.54,29.55,28000.0,15.4773,15.4773,15.4721,15.4773,28000.0
2005-02-22 14:55:00,29.54,29.55,29.53,29.53,15500.0,15.4721,15.4773,15.4668,15.4668,15500.0
2005-02-22 15:00:00,29.54,29.55,29.53,29.54,15800.0,15.4721,15.4773,15.4668,15.4721,15800.0
2005-02-22 15:05:00,29.53,29.54,29.53,29.53,11700.0,15.4668,15.4721,15.4668,15.4668,11700.0
2005-02-22 15:10:00,29.54,29.54,29.46,29.48,25400.0,15.4721,15.4721,15.4302,15.4406,25400.0
2005-02-22 15:15:00,29.48,29.53,29.48,29.5,19900.0,15.4406,15.4668,15.4406,15.4511,19900.0
2005-02-22 15:20:00,29.5,29.53,29.48,29.52,21500.0,15.4511,15.4668,15.4406,15.4616,21500.0
2005-02-22 15:25:00,29.52,29.52,29.47,29.48,20400.0,15.4616,15.4616,15.4354,15.4406,20400.0
2005-02-22 15:30:00,29.47,29.49,29.45,29.45,21700.0,15.4354,15.4459,15.4249,15.4249,21700.0
2005-02-22 15:35:00,29.46,29.47,29.44,29.45,14700.0,15.4302,15.4354,15.4197,15.4249,14700.0
2005-02-22 15:40:00,29.45,29.46,29.42,29.42,19100.0,15.4249,15.4302,15.4092,15.4092,19100.0
2005-02-22 15:45:00,29.42,29.42,29.38,29.39,31900.0,15.4092,15.4092,15.3883,15.3935,31900.0
2005-02-22 15:50:00,29.4,29.45,29.39,29.44,27700.0,15.3987,15.4249,15.3935,15.4197,27700.0
2005-02-22 15:55:00,29.44,29.45,29.41,29.43,46700.0,15.4197,15.4249,15.404,15.4144,46700.0
2005-02-23 09:30:00,29.35,29.5,29.31,29.5,39100.0,15.3725,15.4511,15.3516,15.4511,39100.0
2005-02-23 09:35:00,29.45,29.5,29.38,29.39,14200.0,15.4249,15.4511,15.3883,15.3935,14200.0
2005-02-23 09:40:00,29.46,29.46,29.3,29.3,34500.0,15.4302,15.4302,15.3464,15.3464,34500.0
2005-02-23 09:45:00,29.32,29.39,29.32,29.34,12300.0,15.3568,15.3935,15.3568,15.3673,12300.0
2005-02-23 09:50:00,29.39,29.46,29.37,29.43,19100.0,15.3935,15.4302,15.383,15.4144,19100.0
2005-02-23 09:55:00,29.44,29.47,29.39,29.45,8900.0,15.4197,15.4354,15.3935,15.4249,8900.0
2005-02-23 10:00:00,29.46,29.47,29.42,29.47,8600.0,15.4302,15.4354,15.4092,15.4354,8600.0
2005-02-23 10:05:00,29.47,29.47,29.41,29.43,12500.0,15.4354,15.4354,15.404,15.4144,12500.0
2005-02-23 10:10:00,29.43,29.46,29.43,29.45,4900.0,15.4144,15.4302,15.4144,15.4249,4900.0
2005-02-23 10:15:00,29.45,29.46,29.37,29.37,33600.0,15.4249,15.4302,15.383,15.383,33600.0
2005-02-23 10:20:00,29.39,29.43,29.37,29.4,16600.0,15.3935,15.4144,15.383,15.3987,16600.0
2005-02-23 10:25:00,29.38,29.41,29.37,29.4,13400.0,15.3883,15.404,15.383,15.3987,13400.0
2005-02-23 10:30:00,29.4,29.41,29.4,29.41,7400.0,15.3987,15.404,15.3987,15.404,7400.0
2005-02-23 10:35:00,29.43,29.43,29.4,29.41,11400.0,15.4144,15.4144,15.3987,15.404,11400.0
2005-02-23 10:40:00,29.42,29.42,29.37,29.38,5100.0,15.4092,15.4092,15.383,15.3883,5100.0
2005-02-23 10:45:00,29.39,29.4,29.37,29.38,5900.0,15.3935,15.3987,15.383,15.3883,5900.0
2005-02-23 10:50:00,29.39,29.39,29.35,29.35,13200.0,15.3935,15.3935,15.3725,15.3725,13200.0
2005-02-23 10:55:00,29.35,29.35,29.32,29.34,9300.0,15.3725,15.3725,15.3568,15.3673,9300.0
2005-02-23 11:00:00,29.34,29.36,29.32,29.32,12500.0,15.3673,15.3778,15.3568,15.3568,12500.0
2005-02-23 11:05:00,29.33,29.38,29.33,29.34,17400.0,15.3621,15.3883,15.3621,15.3673,17400.0
2005-02-23 11:10:00,29.34,29.35,29.31,29.33,15700.0,15.3673,15.3725,15.3516,15.3621,15700.0
2005-02-23 11:15:00,29.32,29.35,29.3,29.33,14100.0,15.3568,15.3725,15.3464,15.3621,14100.0
2005-02-23 11:20:00,29.33,29.37,29.3,29.33,20300.0,15.3621,15.383,15.3464,15.3621,20300.0
2005-02-23 11:25:00,29.33,29.35,29.31,29.31,18900.0,15.3621,15.3725,15.3516,15.3516,18900.0
2005-02-23 11:30:00,29.31,29.37,29.3,29.32,17300.0,15.3516,15.383,15.3464,15.3568,17300.0
2005-02-23 11:35:00,29.32,29.35,29.32,29.33,9500.0,15.3568,15.3725,15.3568,15.3621,9500.0
2005-02-23 11:40:00,29.32,29.32,29.29,29.3,11300.0,15.3568,15.3568,15.3411,15.3464,11300.0
2005-02-23 11:45:00,29.31,29.31,29.26,29.27,21100.0,15.3516,15.3516,15.3254,15.3306,21100.0
2005-02-23 11:50:00,29.27,29.28,29.25,29.26,7900.0,15.3306,15.3359,15.3202,15.3254,7900.0
2005-02-23 11:55:00,29.26,29.27,29.24,29.25,9800.0,15.3254,15.3306,15.3149,15.3202,9800.0
2005-02-23 12:00:00,29.25,29.25,29.25,29.25,5500.0,15.3202,15.3202,15.3202,15.3202,5500.0
2005-02-23 12:05:00,29.25,29.29,29.25,29.28,6700.0,15.3202,15.3411,15.3202,15.3359,6700.0
2005-02-23 12:10:00,29.28,29.28,29.24,29.25,10700.0,15.3359,15.3359,15.3149,15.3202,10700.0
2005-02-23 12:15:00,29.28,29.28,29.25,29.25,11600.0,15.3359,15.3359,15.3202,15.3202,11600.0
2005-02-23 12:20:00,29.25,29.31,29.25,29.3,9300.0,15.3202,15.3516,15.3202,15.3464,9300.0
2005-02-23 12:25:00,29.3,29.33,29.29,29.33,6700.0,15.3464,15.3621,15.3411,15.3621,6700.0
2005-02-23 12:30:00,29.33,29.35,29.33,29.34,12000.0,15.3621,15.3725,15.3621,15.3673,12000.0
2005-02-23 12:35:00,29.34,29.34,29.3,29.33,10600.0,15.3673,15.3673,15.3464,15.3621,10600.0
2005-02-23 12:40:00,29.32,29.32,29.28,29.29,6800.0,15.3568,15.3568,15.3359,15.3411,6800.0
2005-02-23 12:45:00,29.29,29.3,29.28,29.29,6800.0,15.3411,15.3464,15.3359,15.3411,6800.0
2005-02-23 12:50:00,29.29,29.29,29.26,29.26,8100.0,15.3411,15.3411,15.3254,15.3254,8100.0
2005-02-23 12:55:00,29.26,29.26,29.25,29.25,10400.0,15.3254,15.3254,15.3202,15.3202,10400.0
2005-02-23 13:00:00,29.25,29.29,29.25,29.29,10700.0,15.3202,15.3411,15.3202,15.3411,10700.0
2005-02-23 13:05:00,29.3,29.3,29.27,29.28,4700.0,15.3464,15.3464,15.3306,15.3359,4700.0
2005-02-23 13:10:00,29.28,29.28,29.23,29.26,8200.0,15.3359,15.3359,15.3097,15.3254,8200.0
2005-02-23 13:15:00,29.26,29.26,29.2,29.25,16400.0,15.3254,15.3254,15.294,15.3202,16400.0
2005-02-23 13:20:00,29.24,29.27,29.2,29.25,25400.0,15.3149,15.3306,15.294,15.3202,25400.0
2005-02-23 13:25:00,29.25,29.26,29.23,29.23,11100.0,15.3202,15.3254,15.3097,15.3097,11100.0
2005-02-23 13:30:00,29.23,29.29,29.23,29.29,11600.0,15.3097,15.3411,15.3097,15.3411,11600.0
2005-02-23 13:35:00,29.29,29.31,29.2,29.27,27000.0,15.3411,15.3516,15.294,15.3306,27000.0
2005-02-23 13:40:00,29.28,29.29,29.2,29.27,13000.0,15.3359,15.3411,15.294,15.3306,13000.0
2005-02-23 13:45:00,29.24,29.28,29.18,29.25,33700.0,15.3149,15.3359,15.2835,15.3202,33700.0
2005-02-23 13:50:00,29.26,29.28,29.2,29.2,210200.0,15.3254,15.3359,15.294,15.294,210200.0
2005-02-23 13:55:00,29.21,29.21,29.18,29.19,21700.0,15.2992,15.2992,15.2835,15.2887,21700.0
2005-02-23 14:00:00,29.21,29.23,29.16,29.2,23500.0,15.2992,15.3097,15.273,15.294,23500.0
2005-02-23 14:05:00,29.2,29.2,29.16,29.17,33800.0,15.294,15.294,15.273,15.2783,33800.0
2005-02-23 14:10:00,29.17,29.17,29.11,29.12,26700.0,15.2783,15.2783,15.2468,15.2521,26700.0
2005-02-23 14:15:00,29.11,29.13,29.1,29.12,21300.0,15.2468,15.2573,15.2416,15.2521,21300.0
2005-02-23 14:20:00,29.12,29.14,29.12,29.14,19400.0,15.2521,15.2626,15.2521,15.2626,19400.0
2005-02-23 14:25:00,29.14,29.14,29.11,29.13,24900.0,15.2626,15.2626,15.2468,15.2573,24900.0
2005-02-23 14:30:00,29.12,29.14,29.09,29.14,19800.0,15.2521,15.2626,15.2364,15.2626,19800.0
2005-02-23 14:35:00,29.14,29.14,29.08,29.1,30800.0,15.2626,15.2626,15.2311,15.2416,30800.0
2005-02-23 14:40:00,29.11,29.2,29.1,29.18,30200.0,15.2468,15.294,15.2416,15.2835,30200.0
2005-02-23 14:45:00,29.2,29.24,29.19,29.23,19200.0,15.294,15.3149,15.2887,15.3097,19200.0
2005-02-23 14:50:00,29.23,29.26,29.23,29.25,25100.0,15.3097,15.3254,15.3097,15.3202,25100.0
2005-02-23 14:55:00,29.25,29.27,29.23,29.26,17900.0,15.3202,15.3306,15.3097,15.3254,17900.0
2005-02-23 15:00:00,29.26,29.28,29.25,29.28,17500.0,15.3254,15.3359,15.3202,15.3359,17500.0
2005-02-23 15:05:00,29.29,29.29,29.2,29.24,28600.0,15.3411,15.3411,15.294,15.3149,28600.0
2005-02-23 15:10:00,29.24,29.31,29.24,29.28,46200.0,15.3149,15.3516,15.3149,15.3359,46200.0
2005-02-23 15:15:00,29.28,29.35,29.28,29.35,46800.0,15.3359,15.3725,15.3359,15.3725,46800.0
2005-02-23 15:20:00,29.35,29.37,29.34,29.36,33400.0,15.3725,15.383,15.3673,15.3778,33400.0
2005-02-23 15:25:00,29.36,29.37,29.32,29.35,19000.0,15.3778,15.383,15.3568,15.3725,19000.0
2005-02-23 15:30:00,29.35,29.35,29.31,29.34,23200.0,15.3725,15.3725,15.3516,15.3673,23200.0
2005-02-23 15:35:00,29.34,29.38,29.34,29.36,26000.0,15.3673,15.3883,15.3673,15.3778,26000.0
2005-02-23 15:40:00,29.37,29.37,29.3,29.34,22400.0,15.383,15.383,15.3464,15.3673,22400.0
2005-02-23 15:45:00,29.33,29.38,29.33,29.38,13700.0,15.3621,15.3883,15.3621,15.3883,13700.0
2005-02-23 15:50:00,29.38,29.39,29.29,29.3,45200.0,15.3883,15.3935,15.3411,15.3464,45200.0
2005-02-23 15:55:00,29.3,29.36,29.29,29.36,34400.0,15.3464,15.3778,15.3411,15.3778,34400.0
2005-02-24 09:30:00,29.32,29.32,29.12,29.24,33800.0,15.3568,15.3568,15.2521,15.3149,33800.0
2005-02-24 09:35:00,29.24,29.3,29.18,29.3,8900.0,15.3149,15.3464,15.2835,15.3464,8900.0
2005-02-24 09:40:00,29.29,29.3,29.2,29.22,9600.0,15.3411,15.3464,15.294,15.3045,9600.0
2005-02-24 09:45:00,29.19,29.31,29.15,29.29,23800.0,15.2887,15.3516,15.2678,15.3411,23800.0
2005-02-24 09:50:00,29.3,29.33,29.28,29.29,14500.0,15.3464,15.3621,15.3359,15.3411,14500.0
2005-02-24 09:55:00,29.3,29.32,29.23,29.23,16800.0,15.3464,15.3568,15.3097,15.3097,16800.0
2005-02-24 10:00:00,29.22,29.24,29.18,29.2,15500.0,15.3045,15.3149,15.2835,15.294,15500.0
2005-02-24 10:05:00,29.2,29.24,29.19,29.22,10100.0,15.294,15.3149,15.2887,15.3045,10100.0
2005-02-24 10:10:00,29.21,29.26,29.18,29.24,10900.0,15.2992,15.3254,15.2835,15.3149,10900.0
2005-02-24 10:15:00,29.24,29.24,29.19,29.2,8800.0,15.3149,15.3149,15.2887,15.294,8800.0
2005-02-24 10:20:00,29.2,29.24,29.2,29.22,9300.0,15.294,15.3149,15.294,15.3045,9300.0
2005-02-24 10:25:00,29.22,29.26,29.16,29.16,7700.0,15.3045,15.3254,15.273,15.273,7700.0
2005-02-24 10:30:00,29.14,29.32,29.14,29.29,31900.0,15.2626,15.3568,15.2626,15.3411,31900.0
2005-02-24 10:35:00,29.28,29.3,29.21,29.21,15100.0,15.3359,15.3464,15.2992,15.2992,15100.0
2005-02-24 10:40:00,29.2,29.25,29.2,29.23,14100.0,15.294,15.3202,15.294,15.3097,14100.0
2005-02-24 10:45:00,29.23,29.25,29.21,29.22,14800.0,15.3097,15.3202,15.2992,15.3045,14800.0
2005-02-24 10:50:00,29.22,29.24,29.2,29.21,15400.0,15.3045,15.3149,15.294,15.2992,15400.0
2005-02-24 10:55:00,29.22,29.26,29.2,29.2,26700.0,15.3045,15.3254,15.294,15.294,26700.0
2005-02-24 11:00:00,29.2,29.22,29.2,29.21,20800.0,15.294,15.3045,15.294,15.2992,20800.0
2005-02-24 11:05:00,29.21,29.21,29.2,29.2,6200.0,15.2992,15.2992,15.294,15.294,6200.0
2005-02-24 11:10:00,29.2,29.24,29.2,29.23,9300.0,15.294,15.3149,15.294,15.3097,9300.0
2005-02-24 11:15:00,29.24,29.27,29.24,29.27,8500.0,15.3149,15.3306,15.3149,15.3306,8500.0
2005-02-24 11:20:00,29.26,29.3,29.26,29.3,5000.0,15.3254,15.3464,15.3254,15.3464,5000.0
2005-02-24 11:25:00,29.29,29.31,29.27,29.27,14200.0,15.3411,15.3516,15.3306,15.3306,14200.0
2005-02-24 11:30:00,29.28,29.28,29.25,29.25,12600.0,15.3359,15.3359,15.3202,15.3202,12600.0
2005-02-24 11:35:00,29.25,29.28,29.22,29.23,17300.0,15.3202,15.3359,15.3045,15.3097,17300.0
2005-02-24 11:40:00,29.22,29.22,29.19,29.2,10000.0,15.3045,15.3045,15.2887,15.294,10000.0
2005-02-24 11:45:00,29.2,29.24,29.2,29.22,9100.0,15.294,15.3149,15.294,15.3045,9100.0
2005-02-24 11:50:00,29.22,29.22,29.18,29.18,10800.0,15.3045,15.3045,15.2835,15.2835,10800.0
2005-02-24 11:55:00,29.18,29.18,29.15,29.16,6900.0,15.2835,15.2835,15.2678,15.273,6900.0
2005-02-24 12:00:00,29.16,29.16,29.15,29.16,6300.0,15.273,15.273,15.2678,15.273,6300.0
2005-02-24 12:05:00,29.15,29.17,29.15,29.16,13900.0,15.2678,15.2783,15.2678,15.273,13900.0
2005-02-24 12:10:00,29.16,29.16,29.12,29.14,8900.0,15.273,15.273,15.2521,15.2626,8900.0
2005-02-24 12:15:00,29.13,29.17,29.13,29.15,14600.0,15.2573,15.2783,15.2573,15.2678,14600.0
2005-02-24 12:20:00,29.15,29.17,29.12,29.13,7100.0,15.2678,15.2783,15.2521,15.2573,7100.0
2005-02-24 12:25:00,29.12,29.15,29.12,29.15,1200.0,15.2521,15.2678,15.2521,15.2678,1200.0
2005-02-24 12:30:00,29.15,29.17,29.12,29.12,5400.0,15.2678,15.2783,15.2521,15.2521,5400.0
2005-02-24 12:35:00,29.13,29.13,29.12,29.13,1400.0,15.2573,15.2573,15.2521,15.2573,1400.0
2005-02-24 12:40:00,29.13,29.13,29.12,29.13,4900.0,15.2573,15.2573,15.2521,15.2573,4900.0
2005-02-24 12:45:00,29.13,29.2,29.12,29.2,7600.0,15.2573,15.294,15.2521,15.294,7600.0
2005-02-24 12:50:00,29.19,29.19,29.18,29.19,2100.0,15.2887,15.2887,15.2835,15.2887,2100.0
2005-02-24 12:55:00,29.19,29.23,29.17,29.18,13500.0,15.2887,15.3097,15.2783,15.2835,13500.0
2005-02-24 13:00:00,29.17,29.18,29.17,29.18,5300.0,15.2783,15.2835,15.2783,15.2835,5300.0
2005-02-24 13:05:00,29.18,29.18,29.14,29.14,12600.0,15.2835,15.2835,15.2626,15.2626,12600.0
2005-02-24 13:10:00,29.14,29.15,29.12,29.12,5900.0,15.2626,15.2678,15.2521,15.2521,5900.0
2005-02-24 13:15:00,29.12,29.13,29.11,29.11,3700.0,15.2521,15.2573,15.2468,15.2468,3700.0
2005-02-24 13:20:00,29.12,29.12,29.1,29.11,7500.0,15.2521,15.2521,15.2416,15.2468,7500.0
2005-02-24 13:25:00,29.11,29.12,29.1,29.1,16600.0,15.2468,15.2521,15.2416,15.2416,16600.0
2005-02-24 13:30:00,29.1,29.11,29.09,29.09,17100.0,15.2416,15.2468,15.2364,15.2364,17100.0
2005-02-24 13:35:00,29.09,29.11,29.09,29.09,24900.0,15.2364,15.2468,15.2364,15.2364,24900.0
2005-02-24 13:40:00,29.1,29.1,29.07,29.1,15700.0,15.2416,15.2416,15.2259,15.2416,15700.0
2005-02-24 13:45:00,29.1,29.11,29.08,29.09,10700.0,15.2416,15.2468,15.2311,15.2364,10700.0
2005-02-24 13:50:00,29.1,29.11,29.07,29.08,39900.0,15.2416,15.2468,15.2259,15.2311,39900.0
2005-02-24 13:55:00,29.09,29.09,29.02,29.03,22500.0,15.2364,15.2364,15.1997,15.2049,22500.0
2005-02-24 14:00:00,29.03,29.08,29.03,29.07,13700.0,15.2049,15.2311,15.2049,15.2259,13700.0
2005-02-24 14:05:00,29.08,29.1,29.06,29.1,17700.0,15.2311,15.2416,15.2207,15.2416,17700.0
2005-02-24 14:10:00,29.1,29.18,29.1,29.17,45000.0,15.2416,15.2835,15.2416,15.2783,45000.0
2005-02-24 14:15:00,29.16,29.23,29.15,29.21,18400.0,15.273,15.3097,15.2678,15.2992,18400.0
2005-02-24 14:20:00,29.21,29.22,29.18,29.18,17800.0,15.2992,15.3045,15.2835,15.2835,17800.0
2005-02-24 14:25:00,29.18,29.25,29.17,29.23,46500.0,15.2835,15.3202,15.2783,15.3097,46500.0
2005-02-24 14:30:00,29.23,29.26,29.19,29.2,23700.0,15.3097,15.3254,15.2887,15.294,23700.0
2005-02-24 14:35:00,29.2,29.2,29.19,29.19,12500.0,15.294,15.294,15.2887,15.2887,12500.0
2005-02-24 14:40:00,29.2,29.23,29.19,29.2,28100.0,15.294,15.3097,15.2887,15.294,28100.0
2005-02-24 14:45:00,29.19,29.23,29.19,29.22,17300.0,15.2887,15.3097,15.2887,15.3045,17300.0
2005-02-24 14:50:00,29.22,29.25,29.21,29.24,7300.0,15.3045,15.3202,15.2992,15.3149,7300.0
2005-02-24 14:55:00,29.24,29.25,29.21,29.25,24000.0,15.3149,15.3202,15.2992,15.3202,24000.0
2005-02-24 15:00:00,29.25,29.3,29.25,29.3,16200.0,15.3202,15.3464,15.3202,15.3464,16200.0
2005-02-24 15:05:00,29.31,29.35,29.26,29.28,15900.0,15.3516,15.3725,15.3254,15.3359,15900.0
2005-02-24 15:10:00,29.28,29.32,29.27,29.32,24800.0,15.3359,15.3568,15.3306,15.3568,24800.0
2005-02-24 15:15:00,29.32,29.36,29.32,29.35,22700.0,15.3568,15.3778,15.3568,15.3725,22700.0
2005-02-24 15:20:00,29.34,29.36,29.31,29.31,24300.0,15.3673,15.3778,15.3516,15.3516,24300.0
2005-02-24 15:25:00,29.31,29.33,29.31,29.33,16700.0,15.3516,15.3621,15.3516,15.3621,16700.0
2005-02-24 15:30:00,29.33,29.33,29.3,29.32,21400.0,15.3621,15.3621,15.3464,15.3568,21400.0
2005-02-24 15:35:00,29.33,29.39,29.33,29.36,33600.0,15.3621,15.3935,15.3621,15.3778,33600.0
2005-02-24 15:40:00,29.34,29.37,29.34,29.36,12900.0,15.3673,15.383,15.3673,15.3778,12900.0
2005-02-24 15:45:00,29.35,29.36,29.33,29.33,15600.0,15.3725,15.3778,15.3621,15.3621,15600.0
2005-02-24 15:50:00,29.34,29.37,29.33,29.35,18900.0,15.3673,15.383,15.3621,15.3725,18900.0
2005-02-24 15:55:00,29.36,29.41,29.35,29.41,28200.0,15.3778,15.404,15.3725,15.404,28200.0
2005-02-25 09:30:00,29.17,29.21,29.1,29.17,25700.0,15.3816,15.4027,15.3447,15.3816,25700.0
2005-02-25 09:35:00,29.18,29.25,28.97,29.03,20700.0,15.3869,15.4238,15.2762,15.3078,20700.0
2005-02-25 09:40:00,29.03,29.21,29.03,29.21,17300.0,15.3078,15.4027,15.3078,15.4027,17300.0
2005-02-25 09:45:00,29.23,29.23,29.08,29.12,19000.0,15.4133,15.4133,15.3342,15.3553,19000.0
2005-02-25 09:50:00,29.12,29.19,29.08,29.15,20200.0,15.3553,15.3922,15.3342,15.3711,20200.0
2005-02-25 09:55:00,29.14,29.15,29.05,29.05,17000.0,15.3658,15.3711,15.3184,15.3184,17000.0
2005-02-25 10:00:00,29.06,29.1,29.04,29.07,19600.0,15.3236,15.3447,15.3131,15.3289,19600.0
2005-02-25 10:05:00,29.09,29.1,29.03,29.04,13400.0,15.3395,15.3447,15.3078,15.3131,13400.0
2005-02-25 10:10:00,29.03,29.09,29.03,29.08,10800.0,15.3078,15.3395,15.3078,15.3342,10800.0
2005-02-25 10:15:00,29.08,29.1,29.06,29.1,9500.0,15.3342,15.3447,15.3236,15.3447,9500.0
2005-02-25 10:20:00,29.1,29.1,29.05,29.05,11200.0,15.3447,15.3447,15.3184,15.3184,11200.0
2005-02-25 10:25:00,29.05,29.11,29.02,29.11,13900.0,15.3184,15.35,15.3025,15.35,13900.0
2005-02-25 10:30:00,29.11,29.12,29.07,29.08,13000.0,15.35,15.3553,15.3289,15.3342,13000.0
2005-02-25 10:35:00,29.09,29.12,29.07,29.08,9300.0,15.3395,15.3553,15.3289,15.3342,9300.0
2005-02-25 10:40:00,29.07,29.09,29.07,29.07,8200.0,15.3289,15.3395,15.3289,15.3289,8200.0
2005-02-25 10:45:00,29.07,29.07,29.0,29.01,12400.0,15.3289,15.3289,15.292,15.2973,12400.0
2005-02-25 10:50:00,29.03,29.04,29.01,29.02,14400.0,15.3078,15.3131,15.2973,15.3025,14400.0
2005-02-25 10:55:00,29.01,29.1,29.01,29.09,9700.0,15.2973,15.3447,15.2973,15.3395,9700.0
2005-02-25 11:00:00,29.12,29.16,29.09,29.1,17700.0,15.3553,15.3764,15.3395,15.3447,17700.0
2005-02-25 11:05:00,29.09,29.16,29.08,29.13,7800.0,15.3395,15.3764,15.3342,15.3605,7800.0
2005-02-25 11:10:00,29.13,29.18,29.12,29.15,11600.0,15.3605,15.3869,15.3553,15.3711,11600.0
2005-02-25 11:15:00,29.14,29.15,29.11,29.11,10600.0,15.3658,15.3711,15.35,15.35,10600.0
2005-02-25 11:20:00,29.11,29.12,29.1,29.12,9900.0,15.35,15.3553,15.3447,15.3553,9900.0
2005-02-25 11:25:00,29.11,29.15,29.1,29.1,15700.0,15.35,15.3711,15.3447,15.3447,15700.0
2005-02-25 11:30:00,29.11,29.12,29.08,29.1,15700.0,15.35,15.3553,15.3342,15.3447,15700.0
2005-02-25 11:35:00,29.1,29.1,29.08,29.08,8700.0,15.3447,15.3447,15.3342,15.3342,8700.0
2005-02-25 11:40:00,29.08,29.12,29.08,29.08,6100.0,15.3342,15.3553,15.3342,15.3342,6100.0
2005-02-25 11:45:00,29.09,29.1,29.07,29.09,15000.0,15.3395,15.3447,15.3289,15.3395,15000.0
2005-02-25 11:50:00,29.08,29.17,29.08,29.14,16600.0,15.3342,15.3816,15.3342,15.3658,16600.0
2005-02-25 11:55:00,29.13,29.2,29.13,29.14,13300.0,15.3605,15.3975,15.3605,15.3658,13300.0
2005-02-25 12:00:00,29.14,29.18,29.14,29.18,7100.0,15.3658,15.3869,15.3658,15.3869,7100.0
2005-02-25 12:05:00,29.18,29.19,29.15,29.17,13200.0,15.3869,15.3922,15.3711,15.3816,13200.0
2005-02-25 12:10:00,29.18,29.2,29.17,29.19,11300.0,15.3869,15.3975,15.3816,15.3922,11300.0
2005-02-25 12:15:00,29.19,29.21,29.18,29.21,21800.0,15.3922,15.4027,15.3869,15.4027,21800.0
2005-02-25 12:20:00,29.21,29.23,29.21,29.22,6800.0,15.4027,15.4133,15.4027,15.408,6800.0
2005-02-25 12:25:00,29.22,29.24,29.19,29.24,13900.0,15.408,15.4186,15.3922,15.4186,13900.0
2005-02-25 12:30:00,29.24,29.27,29.24,29.25,6900.0,15.4186,15.4344,15.4186,15.4238,6900.0
2005-02-25 12:35:00,29.26,29.29,29.25,29.28,10300.0,15.4291,15.4449,15.4238,15.4396,10300.0
2005-02-25 12:40:00,29.28,29.28,29.25,29.25,1600.0,15.4396,15.4396,15.4238,15.4238,1600.0
2005-02-25 12:45:00,29.26,29.28,29.25,29.28,23600.0,15.4291,15.4396,15.4238,15.4396,23600.0
2005-02-25 12:50:00,29.27,29.28,29.25,29.25,17100.0,15.4344,15.4396,15.4238,15.4238,17100.0
2005-02-25 12:55:00,29.26,29.27,29.23,29.27,5400.0,15.4291,15.4344,15.4133,15.4344,5400.0
2005-02-25 13:00:00,29.28,29.29,29.26,29.28,3400.0,15.4396,15.4449,15.4291,15.4396,3400.0
2005-02-25 13:05:00,29.28,29.28,29.24,29.25,10400.0,15.4396,15.4396,15.4186,15.4238,10400.0
2005-02-25 13:10:00,29.25,29.26,29.21,29.23,7100.0,15.4238,15.4291,15.4027,15.4133,7100.0
2005-02-25 13:15:00,29.23,29.25,29.23,29.25,8500.0,15.4133,15.4238,15.4133,15.4238,8500.0
2005-02-25 13:20:00,29.25,29.26,29.24,29.25,8300.0,15.4238,15.4291,15.4186,15.4238,8300.0
2005-02-25 13:25:00,29.25,29.26,29.24,29.25,7900.0,15.4238,15.4291,15.4186,15.4238,7900.0
2005-02-25 13:30:00,29.25,29.26,29.24,29.24,14100.0,15.4238,15.4291,15.4186,15.4186,14100.0
2005-02-25 13:35:00,29.25,29.26,29.2,29.21,22900.0,15.4238,15.4291,15.3975,15.4027,22900.0
2005-02-25 13:40:00,29.23,29.27,29.22,29.27,24100.0,15.4133,15.4344,15.408,15.4344,24100.0
2005-02-25 13:45:00,29.27,29.28,29.25,29.27,9700.0,15.4344,15.4396,15.4238,15.4344,9700.0
2005-02-25 13:50:00,29.27,29.29,29.26,29.28,7500.0,15.4344,15.4449,15.4291,15.4396,7500.0
2005-02-25 13:55:00,29.28,29.28,29.27,29.28,13800.0,15.4396,15.4396,15.4344,15.4396,13800.0
2005-02-25 14:00:00,29.27,29.29,29.27,29.29,6900.0,15.4344,15.4449,15.4344,15.4449,6900.0
2005-02-25 14:05:00,29.29,29.29,29.28,29.29,6700.0,15.4449,15.4449,15.4396,15.4449,6700.0
2005-02-25 14:10:00,29.29,29.34,29.28,29.32,15000.0,15.4449,15.4713,15.4396,15.4607,15000.0
2005-02-25 14:15:00,29.32,29.37,29.32,29.33,17800.0,15.4607,15.4871,15.4607,15.466,17800.0
2005-02-25 14:20:00,29.34,29.34,29.29,29.3,14600.0,15.4713,15.4713,15.4449,15.4502,14600.0
2005-02-25 14:25:00,29.3,29.32,29.29,29.31,9100.0,15.4502,15.4607,15.4449,15.4555,9100.0
2005-02-25 14:30:00,29.32,29.35,29.32,29.34,7000.0,15.4607,15.4766,15.4607,15.4713,7000.0
2005-02-25 14:35:00,29.33,29.4,29.33,29.4,20400.0,15.466,15.5029,15.466,15.5029,20400.0
2005-02-25 14:40:00,29.4,29.4,29.38,29.38,12300.0,15.5029,15.5029,15.4924,15.4924,12300.0
2005-02-25 14:45:00,29.39,29.39,29.35,29.37,10900.0,15.4976,15.4976,15.4766,15.4871,10900.0
2005-02-25 14:50:00,29.37,29.38,29.37,29.37,10800.0,15.4871,15.4924,15.4871,15.4871,10800.0
2005-02-25 14:55:00,29.38,29.41,29.37,29.41,15000.0,15.4924,15.5082,15.4871,15.5082,15000.0
2005-02-25 15:00:00,29.41,29.43,29.41,29.43,25900.0,15.5082,15.5187,15.5082,15.5187,25900.0
2005-02-25 15:05:00,29.43,29.48,29.43,29.48,26300.0,15.5187,15.5451,15.5187,15.5451,26300.0
2005-02-25 15:10:00,29.47,29.5,29.4,29.43,48500.0,15.5398,15.5557,15.5029,15.5187,48500.0
2005-02-25 15:15:00,29.42,29.47,29.42,29.46,23700.0,15.5135,15.5398,15.5135,15.5346,23700.0
2005-02-25 15:20:00,29.45,29.48,29.42,29.47,33800.0,15.5293,15.5451,15.5135,15.5398,33800.0
2005-02-25 15:25:00,29.47,29.52,29.46,29.52,38100.0,15.5398,15.5662,15.5346,15.5662,38100.0
2005-02-25 15:30:00,29.52,29.56,29.49,29.52,33700.0,15.5662,15.5873,15.5504,15.5662,33700.0
2005-02-25 15:35:00,29.53,29.56,29.52,29.53,38000.0,15.5715,15.5873,15.5662,15.5715,38000.0
2005-02-25 15:40:00,29.54,29.57,29.52,29.56,33500.0,15.5767,15.5926,15.5662,15.5873,33500.0
2005-02-25 15:45:00,29.56,29.64,29.56,29.56,52000.0,15.5873,15.6295,15.5873,15.5873,52000.0
2005-02-25 15:50:00,29.56,29.6,29.52,29.54,44500.0,15.5873,15.6084,15.5662,15.5767,44500.0
2005-02-25 15:55:00,29.55,29.56,29.48,29.56,43900.0,15.582,15.5873,15.5451,15.5873,43900.0
2005-02-28 09:30:00,29.5,29.56,29.5,29.5,33400.0,15.5557,15.5873,15.5557,15.5557,33400.0
2005-02-28 09:35:00,29.5,29.54,29.4,29.48,33400.0,15.5557,15.5767,15.5029,15.5451,33400.0
2005-02-28 09:40:00,29.47,29.48,29.42,29.42,16100.0,15.5398,15.5451,15.5135,15.5135,16100.0
2005-02-28 09:45:00,29.46,29.47,29.4,29.44,33100.0,15.5346,15.5398,15.5029,15.524,33100.0
2005-02-28 09:50:00,29.42,29.47,29.35,29.44,14200.0,15.5135,15.5398,15.4766,15.524,14200.0
2005-02-28 09:55:00,29.44,29.56,29.42,29.56,32300.0,15.524,15.5873,15.5135,15.5873,32300.0
2005-02-28 10:00:00,29.55,29.57,29.5,29.55,65300.0,15.582,15.5926,15.5557,15.582,65300.0
2005-02-28 10:05:00,29.56,29.58,29.52,29.53,25600.0,15.5873,15.5978,15.5662,15.5715,25600.0
2005-02-28 10:10:00,29.53,29.54,29.52,29.54,7200.0,15.5715,15.5767,15.5662,15.5767,7200.0
2005-02-28 10:15:00,29.53,29.55,29.51,29.51,17200.0,15.5715,15.582,15.5609,15.5609,17200.0
2005-02-28 10:20:00,29.51,29.55,29.51,29.53,10900.0,15.5609,15.582,15.5609,15.5715,10900.0
2005-02-28 10:25:00,29.54,29.55,29.53,29.53,5300.0,15.5767,15.582,15.5715,15.5715,5300.0
2005-02-28 10:30:00,29.53,29.53,29.49,29.51,6400.0,15.5715,15.5715,15.5504,15.5609,6400.0
2005-02-28 10:35:00,29.49,29.5,29.41,29.41,10100.0,15.5504,15.5557,15.5082,15.5082,10100.0
2005-02-28 10:40:00,29.41,29.52,29.4,29.51,17200.0,15.5082,15.5662,15.5029,15.5609,17200.0
2005-02-28 10:45:00,29.5,29.51,29.47,29.49,8400.0,15.5557,15.5609,15.5398,15.5504,8400.0
2005-02-28 10:50:00,29.51,29.53,29.5,29.53,2800.0,15.5609,15.5715,15.5557,15.5715,2800.0
2005-02-28 10:55:00,29.53,29.53,29.47,29.47,5400.0,15.5715,15.5715,15.5398,15.5398,5400.0
2005-02-28 11:00:00,29.49,29.49,29.46,29.47,16100.0,15.5504,15.5504,15.5346,15.5398,16100.0
2005-02-28 11:05:00,29.47,29.48,29.46,29.48,8800.0,15.5398,15.5451,15.5346,15.5451,8800.0
2005-02-28 11:10:00,29.48,29.49,29.47,29.48,4200.0,15.5451,15.5504,15.5398,15.5451,4200.0
2005-02-28 11:15:00,29.48,29.48,29.46,29.47,11300.0,15.5451,15.5451,15.5346,15.5398,11300.0
2005-02-28 11:20:00,29.47,29.48,29.46,29.46,4400.0,15.5398,15.5451,15.5346,15.5346,4400.0
2005-02-28 11:25:00,29.45,29.45,29.43,29.44,17900.0,15.5293,15.5293,15.5187,15.524,17900.0
2005-02-28 11:30:00,29.43,29.47,29.4,29.47,17600.0,15.5187,15.5398,15.5029,15.5398,17600.0
2005-02-28 11:35:00,29.47,29.49,29.47,29.49,1800.0,15.5398,15.5504,15.5398,15.5504,1800.0
2005-02-28 11:40:00,29.49,29.54,29.49,29.54,14000.0,15.5504,15.5767,15.5504,15.5767,14000.0
2005-02-28 11:45:00,29.53,29.53,29.51,29.51,18600.0,15.5715,15.5715,15.5609,15.5609,18600.0
2005-02-28 11:50:00,29.5,29.51,29.47,29.48,13400.0,15.5557,15.5609,15.5398,15.5451,13400.0
2005-02-28 11:55:00,29.48,29.51,29.47,29.5,7600.0,15.5451,15.5609,15.5398,15.5557,7600.0
2005-02-28 12:00:00,29.49,29.49,29.45,29.45,23300.0,15.5504,15.5504,15.5293,15.5293,23300.0
2005-02-28 12:05:00,29.45,29.45,29.39,29.39,32000.0,15.5293,15.5293,15.4976,15.4976,32000.0
2005-02-28 12:10:00,29.4,29.4,29.32,29.32,27700.0,15.5029,15.5029,15.4607,15.4607,27700.0
2005-02-28 12:15:00,29.32,29.34,29.24,29.34,43600.0,15.4607,15.4713,15.4186,15.4713,43600.0
2005-02-28 12:20:00,29.32,29.34,29.3,29.3,10100.0,15.4607,15.4713,15.4502,15.4502,10100.0
2005-02-28 12:25:00,29.3,29.31,29.24,29.24,7700.0,15.4502,15.4555,15.4186,15.4186,7700.0
2005-02-28 12:30:00,29.25,29.31,29.25,29.31,18600.0,15.4238,15.4555,15.4238,15.4555,18600.0
2005-02-28 12:35:00,29.31,29.32,29.28,29.3,27200.0,15.4555,15.4607,15.4396,15.4502,27200.0
2005-02-28 12:40:00,29.28,29.31,29.28,29.3,4900.0,15.4396,15.4555,15.4396,15.4502,4900.0
2005-02-28 12:45:00,29.31,29.32,29.3,29.31,44300.0,15.4555,15.4607,15.4502,15.4555,44300.0
2005-02-28 12:50:00,29.32,29.32,29.28,29.3,7100.0,15.4607,15.4607,15.4396,15.4502,7100.0
2005-02-28 12:55:00,29.28,29.33,29.28,29.32,17500.0,15.4396,15.466,15.4396,15.4607,17500.0
2005-02-28 13:00:00,29.31,29.32,29.31,29.31,3400.0,15.4555,15.4607,15.4555,15.4555,3400.0
2005-02-28 13:05:00,29.31,29.32,29.3,29.32,14000.0,15.4555,15.4607,15.4502,15.4607,14000.0
2005-02-28 13:10:00,29.32,29.34,29.31,29.34,6400.0,15.4607,15.4713,15.4555,15.4713,6400.0
2005-02-28 13:15:00,29.33,29.33,29.27,29.29,18700.0,15.466,15.466,15.4344,15.4449,18700.0
2005-02-28 13:20:00,29.28,29.28,29.24,29.24,13700.0,15.4396,15.4396,15.4186,15.4186,13700.0
2005-02-28 13:25:00,29.24,29.26,29.24,29.26,12800.0,15.4186,15.4291,15.4186,15.4291,12800.0
2005-02-28 13:30:00,29.26,29.26,29.25,29.26,11200.0,15.4291,15.4291,15.4238,15.4291,11200.0
2005-02-28 13:35:00,29.27,29.28,29.23,29.24,10200.0,15.4344,15.4396,15.4133,15.4186,10200.0
2005-02-28 13:40:00,29.24,29.26,29.22,29.22,10200.0,15.4186,15.4291,15.408,15.408,10200.0
2005-02-28 13:45:00,29.24,29.25,29.22,29.24,13300.0,15.4186,15.4238,15.408,15.4186,13300.0
2005-02-28 13:50:00,29.25,29.25,29.17,29.17,13200.0,15.4238,15.4238,15.3816,15.3816,13200.0
2005-02-28 13:55:00,29.18,29.2,29.15,29.15,8900.0,15.3869,15.3975,15.3711,15.3711,8900.0
2005-02-28 14:00:00,29.15,29.19,29.14,29.14,68100.0,15.3711,15.3922,15.3658,15.3658,68100.0
2005-02-28 14:05:00,29.15,29.16,29.1,29.15,15500.0,15.3711,15.3764,15.3447,15.3711,15500.0
2005-02-28 14:10:00,29.15,29.22,29.14,29.21,11500.0,15.3711,15.408,15.3658,15.4027,11500.0
2005-02-28 14:15:00,29.21,29.23,29.2,29.22,5500.0,15.4027,15.4133,15.3975,15.408,5500.0
2005-02-28 14:20:00,29.22,29.26,29.22,29.26,22100.0,15.408,15.4291,15.408,15.4291,22100.0
2005-02-28 14:25:00,29.26,29.29,29.25,29.26,13700.0,15.4291,15.4449,15.4238,15.4291,13700.0
2005-02-28 14:30:00,29.25,29.28,29.24,29.28,21500.0,15.4238,15.4396,15.4186,15.4396,21500.0
2005-02-28 14:35:00,29.27,29.29,29.26,29.27,10300.0,15.4344,15.4449,15.4291,15.4344,10300.0
2005-02-28 14:40:00,29.27,29.33,29.26,29.32,16800.0,15.4344,15.466,15.4291,15.4607,16800.0
2005-02-28 14:45:00,29.32,29.32,29.28,29.29,11300.0,15.4607,15.4607,15.4396,15.4449,11300.0
2005-02-28 14:50:00,29.28,29.3,29.27,29.29,8100.0,15.4396,15.4502,15.4344,15.4449,8100.0
2005-02-28 14:55:00,29.29,29.3,29.28,29.29,12400.0,15.4449,15.4502,15.4396,15.4449,12400.0
2005-02-28 15:00:00,29.28,29.28,29.24,29.27,24800.0,15.4396,15.4396,15.4186,15.4344,24800.0
2005-02-28 15:05:00,29.26,29.3,29.26,29.29,25600.0,15.4291,15.4502,15.4291,15.4449,25600.0
2005-02-28 15:10:00,29.3,29.3,29.26,29.29,15100.0,15.4502,15.4502,15.4291,15.4449,15100.0
2005-02-28 15:15:00,29.28,29.32,29.28,29.32,34500.0,15.4396,15.4607,15.4396,15.4607,34500.0
2005-02-28 15:20:00,29.31,29.32,29.29,29.32,29700.0,15.4555,15.4607,15.4449,15.4607,29700.0
2005-02-28 15:25:00,29.32,29.33,29.27,29.29,21700.0,15.4607,15.466,15.4344,15.4449,21700.0
2005-02-28 15:30:00,29.27,29.35,29.27,29.31,42000.0,15.4344,15.4766,15.4344,15.4555,42000.0
2005-02-28 15:35:00,29.31,29.32,29.29,29.31,33400.0,15.4555,15.4607,15.4449,15.4555,33400.0
2005-02-28 15:40:00,29.31,29.32,29.25,29.25,34500.0,15.4555,15.4607,15.4238,15.4238,34500.0
2005-02-28 15:45:00,29.25,29.27,29.23,29.27,53900.0,15.4238,15.4344,15.4133,15.4344,53900.0
2005-02-28 15:50:00,29.27,29.27,29.23,29.23,54000.0,15.4344,15.4344,15.4133,15.4133,54000.0
2005-02-28 15:55:00,29.22,29.22,29.17,29.2,143400.0,15.408,15.408,15.3816,15.3975,143400.0
2005-03-01 09:30:00,29.27,29.47,29.27,29.43,27300.0,15.4344,15.5398,15.4344,15.5187,27300.0
2005-03-01 09:35:00,29.43,29.47,29.3,29.43,18400.0,15.5187,15.5398,15.4502,15.5187,18400.0
2005-03-01 09:40:00,29.43,29.47,29.4,29.42,16700.0,15.5187,15.5398,15.5029,15.5135,16700.0
2005-03-01 09:45:00,29.41,29.43,29.34,29.39,29100.0,15.5082,15.5187,15.4713,15.4976,29100.0
2005-03-01 09:50:00,29.44,29.48,29.42,29.44,15800.0,15.524,15.5451,15.5135,15.524,15800.0
2005-03-01 09:55:00,29.44,29.45,29.37,29.37,21000.0,15.524,15.5293,15.4871,15.4871,21000.0
2005-03-01 10:00:00,29.36,29.52,29.35,29.5,37400.0,15.4818,15.5662,15.4766,15.5557,37400.0
2005-03-01 10:05:00,29.49,29.6,29.49,29.59,13800.0,15.5504,15.6084,15.5504,15.6031,13800.0
2005-03-01 10:10:00,29.57,29.65,29.57,29.62,7000.0,15.5926,15.6347,15.5926,15.6189,7000.0
2005-03-01 10:15:00,29.63,29.66,29.55,29.57,9900.0,15.6242,15.64,15.582,15.5926,9900.0
2005-03-01 10:20:00,29.56,29.59,29.54,29.56,10300.0,15.5873,15.6031,15.5767,15.5873,10300.0
2005-03-01 10:25:00,29.55,29.56,29.5,29.55,5400.0,15.582,15.5873,15.5557,15.582,5400.0
2005-03-01 10:30:00,29.56,29.61,29.54,29.59,23000.0,15.5873,15.6137,15.5767,15.6031,23000.0
2005-03-01 10:35:00,29.58,29.58,29.5,29.5,5600.0,15.5978,15.5978,15.5557,15.5557,5600.0
2005-03-01 10:40:00,29.51,29.56,29.49,29.53,16800.0,15.5609,15.5873,15.5504,15.5715,16800.0
2005-03-01 10:45:00,29.54,29.56,29.48,29.49,14800.0,15.5767,15.5873,15.5451,15.5504,14800.0
2005-03-01 10:50:00,29.5,29.51,29.46,29.47,10100.0,15.5557,15.5609,15.5346,15.5398,10100.0
2005-03-01 10:55:00,29.47,29.49,29.46,29.48,9200.0,15.5398,15.5504,15.5346,15.5451,9200.0
2005-03-01 11:00:00,29.48,29.53,29.47,29.52,23200.0,15.5451,15.5715,15.5398,15.5662,23200.0
2005-03-01 11:05:00,29.51,29.56,29.5,29.54,27100.0,15.5609,15.5873,15.5557,15.5767,27100.0
2005-03-01 11:10:00,29.53,29.53,29.48,29.49,16100.0,15.5715,15.5715,15.5451,15.5504,16100.0
2005-03-01 11:15:00,29.49,29.53,29.49,29.52,11500.0,15.5504,15.5715,15.5504,15.5662,11500.0
2005-03-01 11:20:00,29.52,29.57,29.5,29.57,15800.0,15.5662,15.5926,15.5557,15.5926,15800.0
2005-03-01 11:25:00,29.57,29.57,29.48,29.5,6900.0,15.5926,15.5926,15.5451,15.5557,6900.0
2005-03-01 11:30:00,29.48,29.52,29.48,29.51,5900.0,15.5451,15.5662,15.5451,15.5609,5900.0
2005-03-01 11:35:00,29.51,29.55,29.51,29.55,8100.0,15.5609,15.582,15.5609,15.582,8100.0
2005-03-01 11:40:00,29.55,29.55,29.51,29.52,8200.0,15.582,15.582,15.5609,15.5662,8200.0
2005-03-01 11:45:00,29.52,29.58,29.52,29.58,11700.0,15.5662,15.5978,15.5662,15.5978,11700.0
2005-03-01 11:50:00,29.57,29.63,29.56,29.62,16800.0,15.5926,15.6242,15.5873,15.6189,16800.0
2005-03-01 11:55:00,29.63,29.64,29.6,29.64,12100.0,15.6242,15.6295,15.6084,15.6295,12100.0
2005-03-01 12:00:00,29.64,29.64,29.61,29.64,13400.0,15.6295,15.6295,15.6137,15.6295,13400.0
2005-03-01 12:05:00,29.64,29.64,29.57,29.57,5700.0,15.6295,15.6295,15.5926,15.5926,5700.0
2005-03-01 12:10:00,29.57,29.6,29.55,29.59,11400.0,15.5926,15.6084,15.582,15.6031,11400.0
2005-03-01 12:15:00,29.59,29.59,29.56,29.57,4500.0,15.6031,15.6031,15.5873,15.5926,4500.0
2005-03-01 12:20:00,29.57,29.62,29.57,29.62,11000.0,15.5926,15.6189,15.5926,15.6189,11000.0
2005-03-01 12:25:00,29.62,29.64,29.58,29.63,15800.0,15.6189,15.6295,15.5978,15.6242,15800.0
2005-03-01 12:30:00,29.63,29.63,29.61,29.61,5400.0,15.6242,15.6242,15.6137,15.6137,5400.0
2005-03-01 12:35:00,29.61,29.64,29.56,29.6,20800.0,15.6137,15.6295,15.5873,15.6084,20800.0
2005-03-01 12:40:00,29.59,29.6,29.55,29.6,25200.0,15.6031,15.6084,15.582,15.6084,25200.0
2005-03-01 12:45:00,29.59,29.62,29.58,29.61,6700.0,15.6031,15.6189,15.5978,15.6137,6700.0
2005-03-01 12:50:00,29.62,29.64,29.6,29.64,7600.0,15.6189,15.6295,15.6084,15.6295,7600.0
2005-03-01 12:55:00,29.64,29.65,29.64,29.65,8100.0,15.6295,15.6347,15.6295,15.6347,8100.0
2005-03-01 13:00:00,29.65,29.65,29.64,29.65,4100.0,15.6347,15.6347,15.6295,15.6347,4100.0
2005-03-01 13:05:00,29.65,29.65,29.64,29.64,7400.0,15.6347,15.6347,15.6295,15.6295,7400.0
2005-03-01 13:10:00,29.64,29.64,29.6,29.62,19200.0,15.6295,15.6295,15.6084,15.6189,19200.0
2005-03-01 13:15:00,29.62,29.63,29.62,29.62,17000.0,15.6189,15.6242,15.6189,15.6189,17000.0
2005-03-01 13:20:00,29.61,29.63,29.61,29.61,13700.0,15.6137,15.6242,15.6137,15.6137,13700.0
2005-03-01 13:25:00,29.61,29.62,29.55,29.57,14700.0,15.6137,15.6189,15.582,15.5926,14700.0
2005-03-01 13:30:00,29.56,29.57,29.56,29.56,20300.0,15.5873,15.5926,15.5873,15.5873,20300.0
2005-03-01 13:35:00,29.56,29.6,29.56,29.58,8700.0,15.5873,15.6084,15.5873,15.5978,8700.0
2005-03-01 13:40:00,29.59,29.63,29.58,29.62,10800.0,15.6031,15.6242,15.5978,15.6189,10800.0
2005-03-01 13:45:00,29.62,29.68,29.61,29.67,11700.0,15.6189,15.6506,15.6137,15.6453,11700.0
2005-03-01 13:50:00,29.68,29.69,29.66,29.68,22900.0,15.6506,15.6558,15.64,15.6506,22900.0
2005-03-01 13:55:00,29.68,29.68,29.63,29.64,20000.0,15.6506,15.6506,15.6242,15.6295,20000.0
2005-03-01 14:00:00,29.64,29.69,29.64,29.65,24400.0,15.6295,15.6558,15.6295,15.6347,24400.0
2005-03-01 14:05:00,29.66,29.68,29.66,29.67,6000.0,15.64,15.6506,15.64,15.6453,6000.0
2005-03-01 14:10:00,29.67,29.69,29.66,29.68,11600.0,15.6453,15.6558,15.64,15.6506,11600.0
2005-03-01 14:15:00,29.68,29.7,29.67,29.69,19200.0,15.6506,15.6611,15.6453,15.6558,19200.0
2005-03-01 14:20:00,29.69,29.7,29.68,29.7,20400.0,15.6558,15.6611,15.6506,15.6611,20400.0
2005-03-01 14:25:00,29.7,29.71,29.66,29.67,32200.0,15.6611,15.6664,15.64,15.6453,32200.0
2005-03-01 14:30:00,29.67,29.68,29.62,29.67,24200.0,15.6453,15.6506,15.6189,15.6453,24200.0
2005-03-01 14:35:00,29.67,29.68,29.67,29.67,10900.0,15.6453,15.6506,15.6453,15.6453,10900.0
2005-03-01 14:40:00,29.67,29.71,29.67,29.69,15000.0,15.6453,15.6664,15.6453,15.6558,15000.0
2005-03-01 14:45:00,29.69,29.71,29.66,29.69,23000.0,15.6558,15.6664,15.64,15.6558,23000.0
2005-03-01 14:50:00,29.69,29.69,29.64,29.65,36100.0,15.6558,15.6558,15.6295,15.6347,36100.0
2005-03-01 14:55:00,29.64,29.69,29.64,29.69,21100.0,15.6295,15.6558,15.6295,15.6558,21100.0
2005-03-01 15:00:00,29.69,29.71,29.66,29.69,24500.0,15.6558,15.6664,15.64,15.6558,24500.0
2005-03-01 15:05:00,29.69,29.72,29.67,29.72,10500.0,15.6558,15.6717,15.6453,15.6717,10500.0
2005-03-01 15:10:00,29.72,29.76,29.72,29.76,32700.0,15.6717,15.6928,15.6717,15.6928,32700.0
2005-03-01 15:15:00,29.76,29.78,29.72,29.74,12900.0,15.6928,15.7033,15.6717,15.6822,12900.0
2005-03-01 15:20:00,29.74,29.74,29.71,29.74,25400.0,15.6822,15.6822,15.6664,15.6822,25400.0
2005-03-01 15:25:00,29.74,29.75,29.71,29.75,21200.0,15.6822,15.6875,15.6664,15.6875,21200.0
2005-03-01 15:30:00,29.76,29.77,29.69,29.69,32800.0,15.6928,15.698,15.6558,15.6558,32800.0
2005-03-01 15:35:00,29.7,29.74,29.69,29.7,23200.0,15.6611,15.6822,15.6558,15.6611,23200.0
2005-03-01 15:40:00,29.7,29.71,29.66,29.7,39700.0,15.6611,15.6664,15.64,15.6611,39700.0
2005-03-01 15:45:00,29.7,29.74,29.69,29.74,17600.0,15.6611,15.6822,15.6558,15.6822,17600.0
2005-03-01 15:50:00,29.74,29.74,29.69,29.72,19000.0,15.6822,15.6822,15.6558,15.6717,19000.0
2005-03-01 15:55:00,29.71,29.73,29.67,29.72,52300.0,15.6664,15.6769,15.6453,15.6717,52300.0
2005-03-02 09:30:00,29.55,29.62,29.5,29.5,22400.0,15.582,15.6189,15.5557,15.5557,22400.0
2005-03-02 09:35:00,29.51,29.75,29.51,29.65,11600.0,15.5609,15.6875,15.5609,15.6347,11600.0
2005-03-02 09:40:00,29.63,29.67,29.56,29.6,11200.0,15.6242,15.6453,15.5873,15.6084,11200.0
2005-03-02 09:45:00,29.56,29.56,29.45,29.47,22200.0,15.5873,15.5873,15.5293,15.5398,22200.0
2005-03-02 09:50:00,29.47,29.5,29.43,29.5,28300.0,15.5398,15.5557,15.5187,15.5557,28300.0
2005-03-02 09:55:00,29.5,29.59,29.5,29.58,10000.0,15.5557,15.6031,15.5557,15.5978,10000.0
2005-03-02 10:00:00,29.58,29.64,29.55,29.55,38400.0,15.5978,15.6295,15.582,15.582,38400.0
2005-03-02 10:05:00,29.54,29.56,29.45,29.47,21700.0,15.5767,15.5873,15.5293,15.5398,21700.0
2005-03-02 10:10:00,29.45,29.51,29.4,29.42,38800.0,15.5293,15.5609,15.5029,15.5135,38800.0
2005-03-02 10:15:00,29.42,29.45,29.42,29.42,16900.0,15.5135,15.5293,15.5135,15.5135,16900.0
2005-03-02 10:20:00,29.44,29.49,29.43,29.48,17900.0,15.524,15.5504,15.5187,15.5451,17900.0
2005-03-02 10:25:00,29.49,29.52,29.49,29.51,3500.0,15.5504,15.5662,15.5504,15.5609,3500.0
2005-03-02 10:30:00,29.52,29.57,29.5,29.5,8000.0,15.5662,15.5926,15.5557,15.5557,8000.0
2005-03-02 10:35:00,29.49,29.5,29.47,29.48,12800.0,15.5504,15.5557,15.5398,15.5451,12800.0
2005-03-02 10:40:00,29.48,29.48,29.45,29.47,11700.0,15.5451,15.5451,15.5293,15.5398,11700.0
2005-03-02 10:45:00,29.48,29.51,29.47,29.48,11300.0,15.5451,15.5609,15.5398,15.5451,11300.0
2005-03-02 10:50:00,29.47,29.49,29.47,29.47,11600.0,15.5398,15.5504,15.5398,15.5398,11600.0
2005-03-02 10:55:00,29.47,29.51,29.47,29.51,11200.0,15.5398,15.5609,15.5398,15.5609,11200.0
2005-03-02 11:00:00,29.51,29.53,29.46,29.53,9800.0,15.5609,15.5715,15.5346,15.5715,9800.0
2005-03-02 11:05:00,29.51,29.51,29.49,29.5,7100.0,15.5609,15.5609,15.5504,15.5557,7100.0
2005-03-02 11:10:00,29.5,29.59,29.5,29.59,38000.0,15.5557,15.6031,15.5557,15.6031,38000.0
2005-03-02 11:15:00,29.62,29.66,29.54,29.54,17200.0,15.6189,15.64,15.5767,15.5767,17200.0
2005-03-02 11:20:00,29.53,29.59,29.53,29.55,4700.0,15.5715,15.6031,15.5715,15.582,4700.0
2005-03-02 11:25:00,29.54,29.55,29.5,29.54,9800.0,15.5767,15.582,15.5557,15.5767,9800.0
2005-03-02 11:30:00,29.55,29.56,29.53,29.54,12500.0,15.582,15.5873,15.5715,15.5767,12500.0
2005-03-02 11:35:00,29.55,29.59,29.55,29.59,5700.0,15.582,15.6031,15.582,15.6031,5700.0
2005-03-02 11:40:00,29.59,29.61,29.56,29.61,10200.0,15.6031,15.6137,15.5873,15.6137,10200.0
2005-03-02 11:45:00,29.61,29.62,29.57,29.57,12800.0,15.6137,15.6189,15.5926,15.5926,12800.0
2005-03-02 11:50:00,29.57,29.59,29.56,29.59,9600.0,15.5926,15.6031,15.5873,15.6031,9600.0
2005-03-02 11:55:00,29.59,29.61,29.53,29.58,21000.0,15.6031,15.6137,15.5715,15.5978,21000.0
2005-03-02 12:00:00,29.58,29.6,29.56,29.59,11200.0,15.5978,15.6084,15.5873,15.6031,11200.0
2005-03-02 12:05:00,29.58,29.58,29.51,29.56,36300.0,15.5978,15.5978,15.5609,15.5873,36300.0
2005-03-02 12:10:00,29.57,29.59,29.55,29.58,14300.0,15.5926,15.6031,15.582,15.5978,14300.0
2005-03-02 12:15:00,29.59,29.63,29.58,29.62,6600.0,15.6031,15.6242,15.5978,15.6189,6600.0
2005-03-02 12:20:00,29.63,29.63,29.47,29.48,47100.0,15.6242,15.6242,15.5398,15.5451,47100.0
2005-03-02 12:25:00,29.5,29.55,29.49,29.55,8800.0,15.5557,15.582,15.5504,15.582,8800.0
2005-03-02 12:30:00,29.53,29.55,29.5,29.52,14600.0,15.5715,15.582,15.5557,15.5662,14600.0
2005-03-02 12:35:00,29.54,29.57,29.51,29.51,4600.0,15.5767,15.5926,15.5609,15.5609,4600.0
2005-03-02 12:40:00,29.52,29.58,29.51,29.58,7100.0,15.5662,15.5978,15.5609,15.5978,7100.0
2005-03-02 12:45:00,29.57,29.58,29.55,29.55,3400.0,15.5926,15.5978,15.582,15.582,3400.0
2005-03-02 12:50:00,29.56,29.58,29.56,29.57,3300.0,15.5873,15.5978,15.5873,15.5926,3300.0
2005-03-02 12:55:00,29.58,29.64,29.54,29.64,14300.0,15.5978,15.6295,15.5767,15.6295,14300.0
2005-03-02 13:00:00,29.61,29.62,29.61,29.62,1300.0,15.6137,15.6189,15.6137,15.6189,1300.0
2005-03-02 13:05:00,29.62,29.62,29.58,29.58,10600.0,15.6189,15.6189,15.5978,15.5978,10600.0
2005-03-02 13:10:00,29.57,29.62,29.55,29.62,9800.0,15.5926,15.6189,15.582,15.6189,9800.0
2005-03-02 13:15:00,29.63,29.63,29.58,29.63,9400.0,15.6242,15.6242,15.5978,15.6242,9400.0
2005-03-02 13:20:00,29.63,29.64,29.61,29.63,6100.0,15.6242,15.6295,15.6137,15.6242,6100.0
2005-03-02 13:25:00,29.64,29.67,29.64,29.67,5200.0,15.6295,15.6453,15.6295,15.6453,5200.0
2005-03-02 13:30:00,29.67,29.69,29.67,29.68,6100.0,15.6453,15.6558,15.6453,15.6506,6100.0
2005-03-02 13:35:00,29.67,29.7,29.67,29.67,5400.0,15.6453,15.6611,15.6453,15.6453,5400.0
2005-03-02 13:40:00,29.67,29.71,29.62,29.62,18800.0,15.6453,15.6664,15.6189,15.6189,18800.0
2005-03-02 13:45:00,29.61,29.65,29.6,29.61,13100.0,15.6137,15.6347,15.6084,15.6137,13100.0
2005-03-02 13:50:00,29.63,29.63,29.56,29.56,20200.0,15.6242,15.6242,15.5873,15.5873,20200.0
2005-03-02 13:55:00,29.56,29.62,29.55,29.62,21900.0,15.5873,15.6189,15.582,15.6189,21900.0
2005-03-02 14:00:00,29.61,29.66,29.6,29.66,19400.0,15.6137,15.64,15.6084,15.64,19400.0
2005-03-02 14:05:00,29.65,29.66,29.63,29.64,10400.0,15.6347,15.64,15.6242,15.6295,10400.0
2005-03-02 14:10:00,29.64,29.65,29.6,29.63,6700.0,15.6295,15.6347,15.6084,15.6242,6700.0
2005-03-02 14:15:00,29.63,29.65,29.6,29.63,11300.0,15.6242,15.6347,15.6084,15.6242,11300.0
2005-03-02 14:20:00,29.63,29.65,29.63,29.65,8100.0,15.6242,15.6347,15.6242,15.6347,8100.0
2005-03-02 14:25:00,29.65,29.69,29.65,29.66,11300.0,15.6347,15.6558,15.6347,15.64,11300.0
2005-03-02 14:30:00,29.67,29.69,29.66,29.66,10600.0,15.6453,15.6558,15.64,15.64,10600.0
2005-03-02 14:35:00,29.66,29.69,29.62,29.68,37000.0,15.64,15.6558,15.6189,15.6506,37000.0
2005-03-02 14:40:00,29.68,29.7,29.67,29.68,17100.0,15.6506,15.6611,15.6453,15.6506,17100.0
2005-03-02 14:45:00,29.68,29.71,29.66,29.68,26800.0,15.6506,15.6664,15.64,15.6506,26800.0
2005-03-02 14:50:00,29.68,29.71,29.68,29.71,27500.0,15.6506,15.6664,15.6506,15.6664,27500.0
2005-03-02 14:55:00,29.7,29.72,29.68,29.68,12700.0,15.6611,15.6717,15.6506,15.6506,12700.0
2005-03-02 15:00:00,29.68,29.73,29.68,29.71,43500.0,15.6506,15.6769,15.6506,15.6664,43500.0
2005-03-02 15:05:00,29.71,29.76,29.7,29.76,32400.0,15.6664,15.6928,15.6611,15.6928,32400.0
2005-03-02 15:10:00,29.75,29.78,29.72,29.73,19500.0,15.6875,15.7033,15.6717,15.6769,19500.0
2005-03-02 15:15:00,29.75,29.77,29.72,29.72,36300.0,15.6875,15.698,15.6717,15.6717,36300.0
2005-03-02 15:20:00,29.75,29.77,29.74,29.77,7600.0,15.6875,15.698,15.6822,15.698,7600.0
2005-03-02 15:25:00,29.76,29.79,29.76,29.79,11900.0,15.6928,15.7086,15.6928,15.7086,11900.0
2005-03-02 15:30:00,29.79,29.85,29.74,29.85,29300.0,15.7086,15.7402,15.6822,15.7402,29300.0
2005-03-02 15:35:00,29.85,29.85,29.78,29.82,37300.0,15.7402,15.7402,15.7033,15.7244,37300.0
2005-03-02 15:40:00,29.82,29.84,29.77,29.83,46500.0,15.7244,15.7349,15.698,15.7297,46500.0
2005-03-02 15:45:00,29.84,29.85,29.83,29.85,26600.0,15.7349,15.7402,15.7297,15.7402,26600.0
2005-03-02 15:50:00,29.85,29.86,29.84,29.86,25300.0,15.7402,15.7455,15.7349,15.7455,25300.0
2005-03-02 15:55:00,29.86,29.86,29.78,29.79,43200.0,15.7455,15.7455,15.7033,15.7086,43200.0
2005-03-03 09:30:00,29.76,29.76,29.62,29.62,23500.0,15.6928,15.6928,15.6189,15.6189,23500.0
2005-03-03 09:35:00,29.62,29.72,29.62,29.68,10600.0,15.6189,15.6717,15.6189,15.6506,10600.0
2005-03-03 09:40:00,29.69,29.75,29.67,29.75,15600.0,15.6558,15.6875,15.6453,15.6875,15600.0
2005-03-03 09:45:00,29.75,29.75,29.65,29.67,22200.0,15.6875,15.6875,15.6347,15.6453,22200.0
2005-03-03 09:50:00,29.67,29.7,29.62,29.63,16400.0,15.6453,15.6611,15.6189,15.6242,16400.0
2005-03-03 09:55:00,29.62,29.63,29.55,29.59,12500.0,15.6189,15.6242,15.582,15.6031,12500.0
2005-03-03 10:00:00,29.59,29.59,29.49,29.58,23600.0,15.6031,15.6031,15.5504,15.5978,23600.0
2005-03-03 10:05:00,29.58,29.61,29.57,29.6,32100.0,15.5978,15.6137,15.5926,15.6084,32100.0
2005-03-03 10:10:00,29.61,29.64,29.61,29.63,11500.0,15.6137,15.6295,15.6137,15.6242,11500.0
2005-03-03 10:15:00,29.63,29.64,29.62,29.63,5700.0,15.6242,15.6295,15.6189,15.6242,5700.0
2005-03-03 10:20:00,29.63,29.65,29.6,29.61,20400.0,15.6242,15.6347,15.6084,15.6137,20400.0
2005-03-03 10:25:00,29.6,29.6,29.59,29.59,12300.0,15.6084,15.6084,15.6031,15.6031,12300.0
2005-03-03 10:30:00,29.58,29.6,29.58,29.6,7700.0,15.5978,15.6084,15.5978,15.6084,7700.0
2005-03-03 10:35:00,29.59,29.64,29.59,29.63,10200.0,15.6031,15.6295,15.6031,15.6242,10200.0
2005-03-03 10:40:00,29.64,29.65,29.63,29.63,10900.0,15.6295,15.6347,15.6242,15.6242,10900.0
2005-03-03 10:45:00,29.64,29.7,29.64,29.69,15100.0,15.6295,15.6611,15.6295,15.6558,15100.0
2005-03-03 10:50:00,29.69,29.7,29.68,29.7,6200.0,15.6558,15.6611,15.6506,15.6611,6200.0
2005-03-03 10:55:00,29.7,29.73,29.7,29.71,14100.0,15.6611,15.6769,15.6611,15.6664,14100.0
2005-03-03 11:00:00,29.71,29.72,29.65,29.66,18200.0,15.6664,15.6717,15.6347,15.64,18200.0
2005-03-03 11:05:00,29.66,29.68,29.65,29.65,11800.0,15.64,15.6506,15.6347,15.6347,11800.0
2005-03-03 11:10:00,29.65,29.66,29.64,29.65,13100.0,15.6347,15.64,15.6295,15.6347,13100.0
2005-03-03 11:15:00,29.66,29.69,29.65,29.67,9700.0,15.64,15.6558,15.6347,15.6453,9700.0
2005-03-03 11:20:00,29.67,29.68,29.66,29.68,8800.0,15.6453,15.6506,15.64,15.6506,8800.0
2005-03-03 11:25:00,29.69,29.69,29.67,29.67,15100.0,15.6558,15.6558,15.6453,15.6453,15100.0
2005-03-03 11:30:00,29.68,29.7,29.66,29.69,18800.0,15.6506,15.6611,15.64,15.6558,18800.0
2005-03-03 11:35:00,29.68,29.71,29.68,29.7,5400.0,15.6506,15.6664,15.6506,15.6611,5400.0
2005-03-03 11:40:00,29.71,29.75,29.71,29.74,13000.0,15.6664,15.6875,15.6664,15.6822,13000.0
2005-03-03 11:45:00,29.74,29.74,29.65,29.65,14100.0,15.6822,15.6822,15.6347,15.6347,14100.0
2005-03-03 11:50:00,29.65,29.69,29.62,29.66,14500.0,15.6347,15.6558,15.6189,15.64,14500.0
2005-03-03 11:55:00,29.65,29.65,29.55,29.58,16100.0,15.6347,15.6347,15.582,15.5978,16100.0
2005-03-03 12:00:00,29.59,29.61,29.58,29.6,13500.0,15.6031,15.6137,15.5978,15.6084,13500.0
2005-03-03 12:05:00,29.6,29.6,29.58,29.58,4500.0,15.6084,15.6084,15.5978,15.5978,4500.0
2005-03-03 12:10:00,29.58,29.6,29.58,29.59,10300.0,15.5978,15.6084,15.5978,15.6031,10300.0
2005-03-03 12:15:00,29.6,29.6,29.56,29.56,7500.0,15.6084,15.6084,15.5873,15.5873,7500.0
2005-03-03 12:20:00,29.56,29.56,29.5,29.5,11900.0,15.5873,15.5873,15.5557,15.5557,11900.0
2005-03-03 12:25:00,29.5,29.5,29.45,29.5,12600.0,15.5557,15.5557,15.5293,15.5557,12600.0
2005-03-03 12:30:00,29.5,29.5,29.45,29.49,10300.0,15.5557,15.5557,15.5293,15.5504,10300.0
2005-03-03 12:35:00,29.5,29.56,29.5,29.56,5000.0,15.5557,15.5873,15.5557,15.5873,5000.0
2005-03-03 12:40:00,29.56,29.6,29.56,29.6,2400.0,15.5873,15.6084,15.5873,15.6084,2400.0
2005-03-03 12:45:00,29.59,29.61,29.59,29.61,3100.0,15.6031,15.6137,15.6031,15.6137,3100.0
2005-03-03 12:50:00,29.62,29.65,29.62,29.64,4900.0,15.6189,15.6347,15.6189,15.6295,4900.0
2005-03-03 12:55:00,29.65,29.67,29.65,29.67,5900.0,15.6347,15.6453,15.6347,15.6453,5900.0
2005-03-03 13:00:00,29.68,29.7,29.66,29.7,11700.0,15.6506,15.6611,15.64,15.6611,11700.0
2005-03-03 13:05:00,29.69,29.8,29.69,29.76,12200.0,15.6558,15.7138,15.6558,15.6928,12200.0
2005-03-03 13:10:00,29.75,29.79,29.73,29.76,10100.0,15.6875,15.7086,15.6769,15.6928,10100.0
2005-03-03 13:15:00,29.77,29.78,29.73,29.73,8900.0,15.698,15.7033,15.6769,15.6769,8900.0
2005-03-03 13:20:00,29.73,29.73,29.7,29.7,6900.0,15.6769,15.6769,15.6611,15.6611,6900.0
2005-03-03 13:25:00,29.69,29.69,29.66,29.68,6200.0,15.6558,15.6558,15.64,15.6506,6200.0
2005-03-03 13:30:00,29.68,29.7,29.68,29.69,4700.0,15.6506,15.6611,15.6506,15.6558,4700.0
2005-03-03 13:35:00,29.69,29.7,29.66,29.66,4800.0,15.6558,15.6611,15.64,15.64,4800.0
2005-03-03 13:40:00,29.64,29.65,29.61,29.61,4900.0,15.6295,15.6347,15.6137,15.6137,4900.0
2005-03-03 13:45:00,29.6,29.61,29.6,29.6,1300.0,15.6084,15.6137,15.6084,15.6084,1300.0
2005-03-03 13:50:00,29.61,29.63,29.61,29.62,9200.0,15.6137,15.6242,15.6137,15.6189,9200.0
2005-03-03 13:55:00,29.63,29.64,29.61,29.64,8900.0,15.6242,15.6295,15.6137,15.6295,8900.0
2005-03-03 14:00:00,29.63,29.66,29.61,29.66,5300.0,15.6242,15.64,15.6137,15.64,5300.0
2005-03-03 14:05:00,29.66,29.7,29.66,29.7,8000.0,15.64,15.6611,15.64,15.6611,8000.0
2005-03-03 14:10:00,29.7,29.75,29.69,29.74,13100.0,15.6611,15.6875,15.6558,15.6822,13100.0
2005-03-03 14:15:00,29.74,29.75,29.73,29.73,5000.0,15.6822,15.6875,15.6769,15.6769,5000.0
2005-03-03 14:20:00,29.73,29.74,29.72,29.73,8300.0,15.6769,15.6822,15.6717,15.6769,8300.0
2005-03-03 14:25:00,29.74,29.79,29.74,29.79,8100.0,15.6822,15.7086,15.6822,15.7086,8100.0
2005-03-03 14:30:00,29.78,29.82,29.78,29.82,8100.0,15.7033,15.7244,15.7033,15.7244,8100.0
2005-03-03 14:35:00,29.81,29.82,29.76,29.81,15800.0,15.7191,15.7244,15.6928,15.7191,15800.0
2005-03-03 14:40:00,29.8,29.8,29.74,29.74,8700.0,15.7138,15.7138,15.6822,15.6822,8700.0
2005-03-03 14:45:00,29.74,29.79,29.74,29.75,9700.0,15.6822,15.7086,15.6822,15.6875,9700.0
2005-03-03 14:50:00,29.76,29.76,29.72,29.76,55000.0,15.6928,15.6928,15.6717,15.6928,55000.0
2005-03-03 14:55:00,29.75,29.77,29.75,29.75,7500.0,15.6875,15.698,15.6875,15.6875,7500.0
2005-03-03 15:00:00,29.75,29.76,29.69,29.72,17900.0,15.6875,15.6928,15.6558,15.6717,17900.0
2005-03-03 15:05:00,29.71,29.73,29.69,29.7,10200.0,15.6664,15.6769,15.6558,15.6611,10200.0
2005-03-03 15:10:00,29.69,29.69,29.66,29.68,30100.0,15.6558,15.6558,15.64,15.6506,30100.0
2005-03-03 15:15:00,29.68,29.7,29.67,29.67,9300.0,15.6506,15.6611,15.6453,15.6453,9300.0
2005-03-03 15:20:00,29.67,29.67,29.56,29.56,44500.0,15.6453,15.6453,15.5873,15.5873,44500.0
2005-03-03 15:25:00,29.56,29.57,29.53,29.53,28500.0,15.5873,15.5926,15.5715,15.5715,28500.0
2005-03-03 15:30:00,29.52,29.53,29.49,29.51,43400.0,15.5662,15.5715,15.5504,15.5609,43400.0
2005-03-03 15:35:00,29.51,29.63,29.51,29.61,25200.0,15.5609,15.6242,15.5609,15.6137,25200.0
2005-03-03 15:40:00,29.62,29.63,29.6,29.61,12700.0,15.6189,15.6242,15.6084,15.6137,12700.0
2005-03-03 15:45:00,29.61,29.61,29.52,29.53,42500.0,15.6137,15.6137,15.5662,15.5715,42500.0
2005-03-03 15:50:00,29.53,29.55,29.5,29.52,27900.0,15.5715,15.582,15.5557,15.5662,27900.0
2005-03-03 15:55:00,29.52,29.56,29.48,29.54,44200.0,15.5662,15.5873,15.5451,15.5767,44200.0
2005-03-04 09:30:00,29.62,29.62,29.5,29.5,45200.0,15.6189,15.6189,15.5557,15.5557,45200.0
2005-03-04 09:35:00,29.55,29.74,29.54,29.6,35900.0,15.582,15.6822,15.5767,15.6084,35900.0
2005-03-04 09:40:00,29.6,29.7,29.56,29.65,71100.0,15.6084,15.6611,15.5873,15.6347,71100.0
2005-03-04 09:45:00,29.63,29.77,29.6,29.7,28000.0,15.6242,15.698,15.6084,15.6611,28000.0
2005-03-04 09:50:00,29.71,29.88,29.71,29.75,30000.0,15.6664,15.756,15.6664,15.6875,30000.0
2005-03-04 09:55:00,29.72,29.86,29.7,29.81,19500.0,15.6717,15.7455,15.6611,15.7191,19500.0
2005-03-04 10:00:00,29.81,29.83,29.71,29.8,28600.0,15.7191,15.7297,15.6664,15.7138,28600.0
2005-03-04 10:05:00,29.79,29.8,29.52,29.57,70100.0,15.7086,15.7138,15.5662,15.5926,70100.0
2005-03-04 10:10:00,29.58,29.66,29.58,29.64,13900.0,15.5978,15.64,15.5978,15.6295,13900.0
2005-03-04 10:15:00,29.65,29.67,29.62,29.67,33400.0,15.6347,15.6453,15.6189,15.6453,33400.0
2005-03-04 10:20:00,29.68,29.78,29.67,29.7,18700.0,15.6506,15.7033,15.6453,15.6611,18700.0
2005-03-04 10:25:00,29.7,29.71,29.66,29.67,32300.0,15.6611,15.6664,15.64,15.6453,32300.0
2005-03-04 10:30:00,29.68,29.73,29.66,29.68,33700.0,15.6506,15.6769,15.64,15.6506,33700.0
2005-03-04 10:35:00,29.68,29.68,29.62,29.66,16200.0,15.6506,15.6506,15.6189,15.64,16200.0
2005-03-04 10:40:00,29.66,29.66,29.62,29.62,9000.0,15.64,15.64,15.6189,15.6189,9000.0
2005-03-04 10:45:00,29.62,29.62,29.54,29.57,27000.0,15.6189,15.6189,15.5767,15.5926,27000.0
2005-03-04 10:50:00,29.56,29.58,29.5,29.5,18000.0,15.5873,15.5978,15.5557,15.5557,18000.0
2005-03-04 10:55:00,29.51,29.54,29.5,29.53,17000.0,15.5609,15.5767,15.5557,15.5715,17000.0
2005-03-04 11:00:00,29.53,29.59,29.53,29.58,11300.0,15.5715,15.6031,15.5715,15.5978,11300.0
2005-03-04 11:05:00,29.58,29.6,29.56,29.57,11300.0,15.5978,15.6084,15.5873,15.5926,11300.0
2005-03-04 11:10:00,29.59,29.62,29.56,29.6,38900.0,15.6031,15.6189,15.5873,15.6084,38900.0
2005-03-04 11:15:00,29.59,29.6,29.58,29.6,41200.0,15.6031,15.6084,15.5978,15.6084,41200.0
2005-03-04 11:20:00,29.6,29.6,29.58,29.59,15600.0,15.6084,15.6084,15.5978,15.6031,15600.0
2005-03-04 11:25:00,29.59,29.6,29.58,29.6,19600.0,15.6031,15.6084,15.5978,15.6084,19600.0
2005-03-04 11:30:00,29.6,29.64,29.6,29.64,22500.0,15.6084,15.6295,15.6084,15.6295,22500.0
2005-03-04 11:35:00,29.63,29.63,29.61,29.62,4200.0,15.6242,15.6242,15.6137,15.6189,4200.0
2005-03-04 11:40:00,29.61,29.64,29.59,29.64,8000.0,15.6137,15.6295,15.6031,15.6295,8000.0
2005-03-04 11:45:00,29.62,29.66,29.62,29.66,23000.0,15.6189,15.64,15.6189,15.64,23000.0
2005-03-04 11:50:00,29.65,29.68,29.62,29.68,28900.0,15.6347,15.6506,15.6189,15.6506,28900.0
2005-03-04 11:55:00,29.68,29.69,29.65,29.67,17300.0,15.6506,15.6558,15.6347,15.6453,17300.0
2005-03-04 12:00:00,29.68,29.7,29.66,29.66,9600.0,15.6506,15.6611,15.64,15.64,9600.0
2005-03-04 12:05:00,29.65,29.69,29.63,29.63,26500.0,15.6347,15.6558,15.6242,15.6242,26500.0
2005-03-04 12:10:00,29.64,29.64,29.62,29.62,25700.0,15.6295,15.6295,15.6189,15.6189,25700.0
2005-03-04 12:15:00,29.62,29.63,29.62,29.63,15700.0,15.6189,15.6242,15.6189,15.6242,15700.0
2005-03-04 12:20:00,29.63,29.65,29.62,29.63,9100.0,15.6242,15.6347,15.6189,15.6242,9100.0
2005-03-04 12:25:00,29.63,29.65,29.62,29.63,9500.0,15.6242,15.6347,15.6189,15.6242,9500.0
2005-03-04 12:30:00,29.62,29.66,29.62,29.66,19700.0,15.6189,15.64,15.6189,15.64,19700.0
2005-03-04 12:35:00,29.65,29.68,29.65,29.68,33000.0,15.6347,15.6506,15.6347,15.6506,33000.0
2005-03-04 12:40:00,29.68,29.69,29.65,29.67,17100.0,15.6506,15.6558,15.6347,15.6453,17100.0
2005-03-04 12:45:00,29.67,29.69,29.66,29.67,7300.0,15.6453,15.6558,15.64,15.6453,7300.0
2005-03-04 12:50:00,29.67,29.71,29.66,29.69,13300.0,15.6453,15.6664,15.64,15.6558,13300.0
2005-03-04 12:55:00,29.7,29.72,29.68,29.69,9300.0,15.6611,15.6717,15.6506,15.6558,9300.0
2005-03-04 13:00:00,29.69,29.71,29.69,29.69,19900.0,15.6558,15.6664,15.6558,15.6558,19900.0
2005-03-04 13:05:00,29.68,29.69,29.67,29.68,4900.0,15.6506,15.6558,15.6453,15.6506,4900.0
2005-03-04 13:10:00,29.68,29.71,29.67,29.71,6700.0,15.6506,15.6664,15.6453,15.6664,6700.0
2005-03-04 13:15:00,29.69,29.7,29.67,29.68,12900.0,15.6558,15.6611,15.6453,15.6506,12900.0
2005-03-04 13:20:00,29.67,29.72,29.67,29.72,16500.0,15.6453,15.6717,15.6453,15.6717,16500.0
2005-03-04 13:25:00,29.72,29.73,29.7,29.7,3200.0,15.6717,15.6769,15.6611,15.6611,3200.0
2005-03-04 13:30:00,29.7,29.72,29.69,29.7,7400.0,15.6611,15.6717,15.6558,15.6611,7400.0
2005-03-04 13:35:00,29.7,29.73,29.7,29.72,5800.0,15.6611,15.6769,15.6611,15.6717,5800.0
2005-03-04 13:40:00,29.71,29.73,29.71,29.72,5200.0,15.6664,15.6769,15.6664,15.6717,5200.0
2005-03-04 13:45:00,29.72,29.74,29.72,29.73,6500.0,15.6717,15.6822,15.6717,15.6769,6500.0
2005-03-04 13:50:00,29.72,29.8,29.71,29.78,25500.0,15.6717,15.7138,15.6664,15.7033,25500.0
2005-03-04 13:55:00,29.79,29.8,29.75,29.8,13400.0,15.7086,15.7138,15.6875,15.7138,13400.0
2005-03-04 14:00:00,29.8,29.83,29.79,29.82,40100.0,15.7138,15.7297,15.7086,15.7244,40100.0
2005-03-04 14:05:00,29.82,29.82,29.8,29.81,8700.0,15.7244,15.7244,15.7138,15.7191,8700.0
2005-03-04 14:10:00,29.81,29.83,29.8,29.8,18200.0,15.7191,15.7297,15.7138,15.7138,18200.0
2005-03-04 14:15:00,29.8,29.83,29.8,29.82,10000.0,15.7138,15.7297,15.7138,15.7244,10000.0
2005-03-04 14:20:00,29.82,29.82,29.79,29.8,16500.0,15.7244,15.7244,15.7086,15.7138,16500.0
2005-03-04 14:25:00,29.8,29.8,29.78,29.79,10100.0,15.7138,15.7138,15.7033,15.7086,10100.0
2005-03-04 14:30:00,29.78,29.85,29.77,29.8,21700.0,15.7033,15.7402,15.698,15.7138,21700.0
2005-03-04 14:35:00,29.81,29.81,29.77,29.78,7400.0,15.7191,15.7191,15.698,15.7033,7400.0
2005-03-04 14:40:00,29.77,29.78,29.75,29.78,20000.0,15.698,15.7033,15.6875,15.7033,20000.0
2005-03-04 14:45:00,29.79,29.8,29.77,29.8,4800.0,15.7086,15.7138,15.698,15.7138,4800.0
2005-03-04 14:50:00,29.8,29.8,29.77,29.78,9800.0,15.7138,15.7138,15.698,15.7033,9800.0
2005-03-04 14:55:00,29.78,29.8,29.76,29.76,17700.0,15.7033,15.7138,15.6928,15.6928,17700.0
2005-03-04 15:00:00,29.77,29.77,29.75,29.75,21200.0,15.698,15.698,15.6875,15.6875,21200.0
2005-03-04 15:05:00,29.74,29.76,29.74,29.76,9400.0,15.6822,15.6928,15.6822,15.6928,9400.0
2005-03-04 15:10:00,29.74,29.78,29.74,29.77,32700.0,15.6822,15.7033,15.6822,15.698,32700.0
2005-03-04 15:15:00,29.77,29.9,29.77,29.88,53300.0,15.698,15.7666,15.698,15.756,53300.0
2005-03-04 15:20:00,29.87,29.93,29.86,29.92,38800.0,15.7508,15.7824,15.7455,15.7771,38800.0
2005-03-04 15:25:00,29.93,29.97,29.9,29.97,73400.0,15.7824,15.8035,15.7666,15.8035,73400.0
2005-03-04 15:30:00,29.97,29.97,29.9,29.95,27900.0,15.8035,15.8035,15.7666,15.7929,27900.0
2005-03-04 15:35:00,29.95,29.96,29.93,29.95,22900.0,15.7929,15.7982,15.7824,15.7929,22900.0
2005-03-04 15:40:00,29.93,29.96,29.9,29.96,32400.0,15.7824,15.7982,15.7666,15.7982,32400.0
2005-03-04 15:45:00,29.96,29.97,29.92,29.95,24000.0,15.7982,15.8035,15.7771,15.7929,24000.0
2005-03-04 15:50:00,29.96,29.97,29.94,29.95,38100.0,15.7982,15.8035,15.7877,15.7929,38100.0
2005-03-04 15:55:00,29.96,29.96,29.93,29.94,76400.0,15.7982,15.7982,15.7824,15.7877,76400.0
2005-03-07 09:30:00,29.78,29.87,29.64,29.7,65500.0,15.7033,15.7508,15.6295,15.6611,65500.0
2005-03-07 09:35:00,29.72,29.79,29.69,29.78,48600.0,15.6717,15.7086,15.6558,15.7033,48600.0
2005-03-07 09:40:00,29.76,29.9,29.75,29.86,30100.0,15.6928,15.7666,15.6875,15.7455,30100.0
2005-03-07 09:45:00,29.82,29.9,29.82,29.85,10100.0,15.7244,15.7666,15.7244,15.7402,10100.0
2005-03-07 09:50:00,29.85,29.93,29.84,29.93,14600.0,15.7402,15.7824,15.7349,15.7824,14600.0
2005-03-07 09:55:00,29.93,29.94,29.87,29.87,26500.0,15.7824,15.7877,15.7508,15.7508,26500.0
2005-03-07 10:00:00,29.88,29.92,29.85,29.9,23400.0,15.756,15.7771,15.7402,15.7666,23400.0
2005-03-07 10:05:00,29.9,29.98,29.9,29.94,34200.0,15.7666,15.8088,15.7666,15.7877,34200.0
2005-03-07 10:10:00,29.94,30.0,29.94,30.0,96300.0,15.7877,15.8193,15.7877,15.8193,96300.0
2005-03-07 10:15:00,30.0,30.0,29.92,29.92,42000.0,15.8193,15.8193,15.7771,15.7771,42000.0
2005-03-07 10:20:00,29.93,29.98,29.92,29.97,22700.0,15.7824,15.8088,15.7771,15.8035,22700.0
2005-03-07 10:25:00,29.96,30.01,29.95,30.0,23300.0,15.7982,15.8246,15.7929,15.8193,23300.0
2005-03-07 10:30:00,30.0,30.07,30.0,30.01,55000.0,15.8193,15.8562,15.8193,15.8246,55000.0
2005-03-07 10:35:00,30.03,30.03,30.0,30.02,29200.0,15.8351,15.8351,15.8193,15.8299,29200.0
2005-03-07 10:40:00,30.01,30.02,29.98,29.98,15800.0,15.8246,15.8299,15.8088,15.8088,15800.0
2005-03-07 10:45:00,29.99,30.0,29.97,29.97,13000.0,15.814,15.8193,15.8035,15.8035,13000.0
2005-03-07 10:50:00,29.97,29.97,29.92,29.95,15700.0,15.8035,15.8035,15.7771,15.7929,15700.0
2005-03-07 10:55:00,29.95,29.98,29.91,29.98,16000.0,15.7929,15.8088,15.7718,15.8088,16000.0
2005-03-07 11:00:00,29.97,29.98,29.93,29.97,23500.0,15.8035,15.8088,15.7824,15.8035,23500.0
2005-03-07 11:05:00,29.97,29.99,29.95,29.99,31900.0,15.8035,15.814,15.7929,15.814,31900.0
2005-03-07 11:10:00,29.99,30.0,29.98,29.99,8800.0,15.814,15.8193,15.8088,15.814,8800.0
2005-03-07 11:15:00,29.98,30.0,29.97,30.0,18400.0,15.8088,15.8193,15.8035,15.8193,18400.0
2005-03-07 11:20:00,30.0,30.01,29.96,29.96,77100.0,15.8193,15.8246,15.7982,15.7982,77100.0
2005-03-07 11:25:00,29.96,30.0,29.95,29.99,8800.0,15.7982,15.8193,15.7929,15.814,8800.0
2005-03-07 11:30:00,29.99,30.0,29.95,30.0,6600.0,15.814,15.8193,15.7929,15.8193,6600.0
2005-03-07 11:35:00,30.0,30.0,29.99,29.99,10700.0,15.8193,15.8193,15.814,15.814,10700.0
2005-03-07 11:40:00,29.99,30.0,29.95,29.99,15200.0,15.814,15.8193,15.7929,15.814,15200.0
2005-03-07 11:45:00,29.99,29.99,29.97,29.97,4800.0,15.814,15.814,15.8035,15.8035,4800.0
2005-03-07 11:50:00,29.97,29.98,29.96,29.96,4800.0,15.8035,15.8088,15.7982,15.7982,4800.0
2005-03-07 11:55:00,29.96,30.02,29.96,29.97,16800.0,15.7982,15.8299,15.7982,15.8035,16800.0
2005-03-07 12:00:00,29.97,30.0,29.97,29.98,8100.0,15.8035,15.8193,15.8035,15.8088,8100.0
2005-03-07 12:05:00,29.98,29.99,29.94,29.96,22600.0,15.8088,15.814,15.7877,15.7982,22600.0
2005-03-07 12:10:00,29.95,29.99,29.94,29.95,7500.0,15.7929,15.814,15.7877,15.7929,7500.0
2005-03-07 12:15:00,29.95,29.97,29.95,29.95,4400.0,15.7929,15.8035,15.7929,15.7929,4400.0
2005-03-07 12:20:00,29.95,29.98,29.95,29.98,8700.0,15.7929,15.8088,15.7929,15.8088,8700.0
2005-03-07 12:25:00,29.98,30.0,29.98,30.0,10600.0,15.8088,15.8193,15.8088,15.8193,10600.0
2005-03-07 12:30:00,29.99,30.0,29.99,29.99,9200.0,15.814,15.8193,15.814,15.814,9200.0
2005-03-07 12:35:00,29.99,30.0,29.97,29.97,24200.0,15.814,15.8193,15.8035,15.8035,24200.0
2005-03-07 12:40:00,29.98,29.98,29.96,29.96,7300.0,15.8088,15.8088,15.7982,15.7982,7300.0
2005-03-07 12:45:00,29.96,29.97,29.95,29.96,8400.0,15.7982,15.8035,15.7929,15.7982,8400.0
2005-03-07 12:50:00,29.96,29.98,29.95,29.96,6800.0,15.7982,15.8088,15.7929,15.7982,6800.0
2005-03-07 12:55:00,29.96,29.97,29.93,29.97,12900.0,15.7982,15.8035,15.7824,15.8035,12900.0
2005-03-07 13:00:00,29.98,30.0,29.95,29.98,24200.0,15.8088,15.8193,15.7929,15.8088,24200.0
2005-03-07 13:05:00,29.98,29.99,29.95,29.98,5500.0,15.8088,15.814,15.7929,15.8088,5500.0
2005-03-07 13:10:00,29.98,30.0,29.98,29.99,8600.0,15.8088,15.8193,15.8088,15.814,8600.0
2005-03-07 13:15:00,29.99,30.0,29.98,29.98,5900.0,15.814,15.8193,15.8088,15.8088,5900.0
2005-03-07 13:20:00,29.98,29.98,29.95,29.97,9200.0,15.8088,15.8088,15.7929,15.8035,9200.0
2005-03-07 13:25:00,29.98,29.98,29.97,29.98,7900.0,15.8088,15.8088,15.8035,15.8088,7900.0
2005-03-07 13:30:00,29.98,29.98,29.96,29.96,20800.0,15.8088,15.8088,15.7982,15.7982,20800.0
2005-03-07 13:35:00,29.96,29.97,29.96,29.97,5300.0,15.7982,15.8035,15.7982,15.8035,5300.0
2005-03-07 13:40:00,29.96,29.97,29.96,29.97,12700.0,15.7982,15.8035,15.7982,15.8035,12700.0
2005-03-07 13:45:00,29.95,29.97,29.95,29.96,29500.0,15.7929,15.8035,15.7929,15.7982,29500.0
2005-03-07 13:50:00,29.95,29.99,29.94,29.96,10800.0,15.7929,15.814,15.7877,15.7982,10800.0
2005-03-07 13:55:00,29.95,29.96,29.94,29.96,6200.0,15.7929,15.7982,15.7877,15.7982,6200.0
2005-03-07 14:00:00,29.96,29.97,29.94,29.97,12000.0,15.7982,15.8035,15.7877,15.8035,12000.0
2005-03-07 14:05:00,29.96,29.98,29.95,29.98,3800.0,15.7982,15.8088,15.7929,15.8088,3800.0
2005-03-07 14:10:00,29.98,29.98,29.94,29.96,18600.0,15.8088,15.8088,15.7877,15.7982,18600.0
2005-03-07 14:15:00,29.95,29.98,29.93,29.93,17600.0,15.7929,15.8088,15.7824,15.7824,17600.0
2005-03-07 14:20:00,29.94,29.96,29.94,29.95,9700.0,15.7877,15.7982,15.7877,15.7929,9700.0
2005-03-07 14:25:00,29.96,29.98,29.94,29.96,80600.0,15.7982,15.8088,15.7877,15.7982,80600.0
2005-03-07 14:30:00,29.95,29.97,29.95,29.96,16300.0,15.7929,15.8035,15.7929,15.7982,16300.0
2005-03-07 14:35:00,29.95,29.96,29.95,29.95,7600.0,15.7929,15.7982,15.7929,15.7929,7600.0
2005-03-07 14:40:00,29.96,29.99,29.95,29.96,16100.0,15.7982,15.814,15.7929,15.7982,16100.0
2005-03-07 14:45:00,29.96,29.97,29.93,29.93,34400.0,15.7982,15.8035,15.7824,15.7824,34400.0
2005-03-07 14:50:00,29.95,29.96,29.94,29.94,45900.0,15.7929,15.7982,15.7877,15.7877,45900.0
2005-03-07 14:55:00,29.93,29.98,29.93,29.97,12800.0,15.7824,15.8088,15.7824,15.8035,12800.0
2005-03-07 15:00:00,29.96,29.97,29.95,29.96,18100.0,15.7982,15.8035,15.7929,15.7982,18100.0
2005-03-07 15:05:00,29.95,29.98,29.94,29.95,19700.0,15.7929,15.8088,15.7877,15.7929,19700.0
2005-03-07 15:10:00,29.95,29.97,29.95,29.97,12600.0,15.7929,15.8035,15.7929,15.8035,12600.0
2005-03-07 15:15:00,29.96,29.98,29.95,29.96,14900.0,15.7982,15.8088,15.7929,15.7982,14900.0
2005-03-07 15:20:00,29.96,29.99,29.95,29.97,15400.0,15.7982,15.814,15.7929,15.8035,15400.0
2005-03-07 15:25:00,29.98,29.98,29.95,29.97,13900.0,15.8088,15.8088,15.7929,15.8035,13900.0
2005-03-07 15:30:00,29.97,29.97,29.94,29.96,39900.0,15.8035,15.8035,15.7877,15.7982,39900.0
2005-03-07 15:35:00,29.95,29.97,29.95,29.95,27600.0,15.7929,15.8035,15.7929,15.7929,27600.0
2005-03-07 15:40:00,29.95,29.97,29.92,29.93,22100.0,15.7929,15.8035,15.7771,15.7824,22100.0
2005-03-07 15:45:00,29.93,29.93,29.9,29.91,33100.0,15.7824,15.7824,15.7666,15.7718,33100.0
2005-03-07 15:50:00,29.92,29.94,29.9,29.93,26100.0,15.7771,15.7877,15.7666,15.7824,26100.0
2005-03-07 15:55:00,29.94,29.94,29.92,29.92,31000.0,15.7877,15.7877,15.7771,15.7771,31000.0
2005-03-08 09:30:00,29.8,29.86,29.77,29.83,35700.0,15.7138,15.7455,15.698,15.7297,35700.0
2005-03-08 09:35:00,29.83,29.85,29.83,29.85,11900.0,15.7297,15.7402,15.7297,15.7402,11900.0
2005-03-08 09:40:00,29.86,29.89,29.86,29.88,10200.0,15.7455,15.7613,15.7455,15.756,10200.0
2005-03-08 09:45:00,29.89,29.93,29.89,29.9,17900.0,15.7613,15.7824,15.7613,15.7666,17900.0
2005-03-08 09:50:00,29.9,29.96,29.9,29.95,16100.0,15.7666,15.7982,15.7666,15.7929,16100.0
2005-03-08 09:55:00,29.96,29.96,29.9,29.9,30100.0,15.7982,15.7982,15.7666,15.7666,30100.0
2005-03-08 10:00:00,29.89,29.97,29.86,29.97,14500.0,15.7613,15.8035,15.7455,15.8035,14500.0
2005-03-08 10:05:00,29.97,29.97,29.9,29.93,23000.0,15.8035,15.8035,15.7666,15.7824,23000.0
2005-03-08 10:10:00,29.93,29.99,29.93,29.96,10100.0,15.7824,15.814,15.7824,15.7982,10100.0
2005-03-08 10:15:00,29.96,29.96,29.93,29.93,14300.0,15.7982,15.7982,15.7824,15.7824,14300.0
2005-03-08 10:20:00,29.94,29.96,29.94,29.95,27600.0,15.7877,15.7982,15.7877,15.7929,27600.0
2005-03-08 10:25:00,29.95,29.95,29.89,29.9,45200.0,15.7929,15.7929,15.7613,15.7666,45200.0
2005-03-08 10:30:00,29.88,29.89,29.85,29.89,9900.0,15.756,15.7613,15.7402,15.7613,9900.0
2005-03-08 10:35:00,29.89,29.9,29.86,29.9,17000.0,15.7613,15.7666,15.7455,15.7666,17000.0
2005-03-08 10:40:00,29.9,29.94,29.9,29.93,10000.0,15.7666,15.7877,15.7666,15.7824,10000.0
2005-03-08 10:45:00,29.93,29.94,29.93,29.94,9700.0,15.7824,15.7877,15.7824,15.7877,9700.0
2005-03-08 10:50:00,29.94,29.95,29.92,29.92,5600.0,15.7877,15.7929,15.7771,15.7771,5600.0
2005-03-08 10:55:00,29.93,29.93,29.9,29.92,8500.0,15.7824,15.7824,15.7666,15.7771,8500.0
2005-03-08 11:00:00,29.92,29.92,29.88,29.9,13300.0,15.7771,15.7771,15.756,15.7666,13300.0
2005-03-08 11:05:00,29.9,29.91,29.89,29.9,12400.0,15.7666,15.7718,15.7613,15.7666,12400.0
2005-03-08 11:10:00,29.91,29.94,29.89,29.94,11700.0,15.7718,15.7877,15.7613,15.7877,11700.0
2005-03-08 11:15:00,29.95,29.95,29.91,29.93,5600.0,15.7929,15.7929,15.7718,15.7824,5600.0
2005-03-08 11:20:00,29.91,29.93,29.9,29.9,8600.0,15.7718,15.7824,15.7666,15.7666,8600.0
2005-03-08 11:25:00,29.91,29.92,29.91,29.91,4500.0,15.7718,15.7771,15.7718,15.7718,4500.0
2005-03-08 11:30:00,29.91,29.92,29.9,29.91,5900.0,15.7718,15.7771,15.7666,15.7718,5900.0
2005-03-08 11:35:00,29.92,29.92,29.89,29.89,11300.0,15.7771,15.7771,15.7613,15.7613,11300.0
2005-03-08 11:40:00,29.87,29.93,29.87,29.92,11200.0,15.7508,15.7824,15.7508,15.7771,11200.0
2005-03-08 11:45:00,29.92,29.92,29.88,29.88,13800.0,15.7771,15.7771,15.756,15.756,13800.0
2005-03-08 11:50:00,29.88,29.9,29.87,29.87,17800.0,15.756,15.7666,15.7508,15.7508,17800.0
2005-03-08 11:55:00,29.87,29.89,29.86,29.87,6400.0,15.7508,15.7613,15.7455,15.7508,6400.0
2005-03-08 12:00:00,29.86,29.87,29.85,29.86,8200.0,15.7455,15.7508,15.7402,15.7455,8200.0
2005-03-08 12:05:00,29.86,29.86,29.81,29.82,18000.0,15.7455,15.7455,15.7191,15.7244,18000.0
2005-03-08 12:10:00,29.82,29.84,29.81,29.82,5800.0,15.7244,15.7349,15.7191,15.7244,5800.0
2005-03-08 12:15:00,29.82,29.84,29.81,29.83,8600.0,15.7244,15.7349,15.7191,15.7297,8600.0
2005-03-08 12:20:00,29.84,29.84,29.81,29.84,9000.0,15.7349,15.7349,15.7191,15.7349,9000.0
2005-03-08 12:25:00,29.83,29.84,29.82,29.82,14800.0,15.7297,15.7349,15.7244,15.7244,14800.0
2005-03-08 12:30:00,29.83,29.83,29.76,29.77,9100.0,15.7297,15.7297,15.6928,15.698,9100.0
2005-03-08 12:35:00,29.77,29.81,29.76,29.81,31900.0,15.698,15.7191,15.6928,15.7191,31900.0
2005-03-08 12:40:00,29.81,29.82,29.79,29.8,18600.0,15.7191,15.7244,15.7086,15.7138,18600.0
2005-03-08 12:45:00,29.82,29.82,29.79,29.82,21100.0,15.7244,15.7244,15.7086,15.7244,21100.0
2005-03-08 12:50:00,29.81,29.81,29.79,29.8,20500.0,15.7191,15.7191,15.7086,15.7138,20500.0
2005-03-08 12:55:00,29.78,29.79,29.75,29.75,12500.0,15.7033,15.7086,15.6875,15.6875,12500.0
2005-03-08 13:00:00,29.75,29.76,29.75,29.76,3900.0,15.6875,15.6928,15.6875,15.6928,3900.0
2005-03-08 13:05:00,29.76,29.81,29.76,29.81,25200.0,15.6928,15.7191,15.6928,15.7191,25200.0
2005-03-08 13:10:00,29.81,29.81,29.77,29.77,21900.0,15.7191,15.7191,15.698,15.698,21900.0
2005-03-08 13:15:00,29.77,29.8,29.77,29.8,8300.0,15.698,15.7138,15.698,15.7138,8300.0
2005-03-08 13:20:00,29.8,29.82,29.78,29.81,15200.0,15.7138,15.7244,15.7033,15.7191,15200.0
2005-03-08 13:25:00,29.8,29.81,29.79,29.79,13500.0,15.7138,15.7191,15.7086,15.7086,13500.0
2005-03-08 13:30:00,29.82,29.83,29.79,29.82,20000.0,15.7244,15.7297,15.7086,15.7244,20000.0
2005-03-08 13:35:00,29.82,29.83,29.81,29.81,6400.0,15.7244,15.7297,15.7191,15.7191,6400.0
2005-03-08 13:40:00,29.81,29.88,29.81,29.81,10900.0,15.7191,15.756,15.7191,15.7191,10900.0
2005-03-08 13:45:00,29.8,29.83,29.79,29.83,6900.0,15.7138,15.7297,15.7086,15.7297,6900.0
2005-03-08 13:50:00,29.81,29.83,29.8,29.82,10400.0,15.7191,15.7297,15.7138,15.7244,10400.0
2005-03-08 13:55:00,29.83,29.85,29.83,29.85,13000.0,15.7297,15.7402,15.7297,15.7402,13000.0
2005-03-08 14:00:00,29.86,29.88,29.85,29.87,7300.0,15.7455,15.756,15.7402,15.7508,7300.0
2005-03-08 14:05:00,29.86,29.89,29.86,29.89,6000.0,15.7455,15.7613,15.7455,15.7613,6000.0
2005-03-08 14:10:00,29.87,29.87,29.84,29.87,8400.0,15.7508,15.7508,15.7349,15.7508,8400.0
2005-03-08 14:15:00,29.87,29.88,29.87,29.88,7000.0,15.7508,15.756,15.7508,15.756,7000.0
2005-03-08 14:20:00,29.88,29.94,29.88,29.92,15800.0,15.756,15.7877,15.756,15.7771,15800.0
2005-03-08 14:25:00,29.91,29.97,29.9,29.96,8200.0,15.7718,15.8035,15.7666,15.7982,8200.0
2005-03-08 14:30:00,29.95,29.97,29.93,29.93,26000.0,15.7929,15.8035,15.7824,15.7824,26000.0
2005-03-08 14:35:00,29.93,29.95,29.91,29.95,18300.0,15.7824,15.7929,15.7718,15.7929,18300.0
2005-03-08 14:40:00,29.95,29.97,29.92,29.93,8400.0,15.7929,15.8035,15.7771,15.7824,8400.0
2005-03-08 14:45:00,29.94,29.95,29.89,29.95,39000.0,15.7877,15.7929,15.7613,15.7929,39000.0
2005-03-08 14:50:00,29.95,29.95,29.88,29.89,14800.0,15.7929,15.7929,15.756,15.7613,14800.0
2005-03-08 14:55:00,29.89,29.91,29.88,29.9,23300.0,15.7613,15.7718,15.756,15.7666,23300.0
2005-03-08 15:00:00,29.9,29.92,29.89,29.92,37500.0,15.7666,15.7771,15.7613,15.7771,37500.0
2005-03-08 15:05:00,29.93,29.94,29.89,29.94,9200.0,15.7824,15.7877,15.7613,15.7877,9200.0
2005-03-08 15:10:00,29.94,29.95,29.91,29.91,13900.0,15.7877,15.7929,15.7718,15.7718,13900.0
2005-03-08 15:15:00,29.91,29.94,29.9,29.94,10900.0,15.7718,15.7877,15.7666,15.7877,10900.0
2005-03-08 15:20:00,29.93,29.94,29.92,29.93,7700.0,15.7824,15.7877,15.7771,15.7824,7700.0
2005-03-08 15:25:00,29.93,29.96,29.91,29.91,11500.0,15.7824,15.7982,15.7718,15.7718,11500.0
2005-03-08 15:30:00,29.9,29.92,29.9,29.92,12400.0,15.7666,15.7771,15.7666,15.7771,12400.0
2005-03-08 15:35:00,29.91,29.92,29.85,29.86,37800.0,15.7718,15.7771,15.7402,15.7455,37800.0
2005-03-08 15:40:00,29.85,29.86,29.8,29.8,16100.0,15.7402,15.7455,15.7138,15.7138,16100.0
2005-03-08 15:45:00,29.8,29.81,29.8,29.8,23100.0,15.7138,15.7191,15.7138,15.7138,23100.0
2005-03-08 15:50:00,29.81,29.84,29.8,29.8,33000.0,15.7191,15.7349,15.7138,15.7138,33000.0
2005-03-08 15:55:00,29.8,29.84,29.79,29.81,38600.0,15.7138,15.7349,15.7086,15.7191,38600.0
2005-03-09 09:30:00,29.68,29.68,29.62,29.66,29500.0,15.6506,15.6506,15.6189,15.64,29500.0
2005-03-09 09:35:00,29.68,29.78,29.68,29.76,17900.0,15.6506,15.7033,15.6506,15.6928,17900.0
2005-03-09 09:40:00,29.76,29.8,29.65,29.78,8900.0,15.6928,15.7138,15.6347,15.7033,8900.0
2005-03-09 09:45:00,29.78,29.8,29.69,29.8,10800.0,15.7033,15.7138,15.6558,15.7138,10800.0
2005-03-09 09:50:00,29.8,29.83,29.72,29.73,18700.0,15.7138,15.7297,15.6717,15.6769,18700.0
2005-03-09 09:55:00,29.7,29.76,29.7,29.76,12200.0,15.6611,15.6928,15.6611,15.6928,12200.0
2005-03-09 10:00:00,29.73,29.79,29.71,29.78,13600.0,15.6769,15.7086,15.6664,15.7033,13600.0
2005-03-09 10:05:00,29.78,29.8,29.75,29.76,37600.0,15.7033,15.7138,15.6875,15.6928,37600.0
2005-03-09 10:10:00,29.77,29.85,29.75,29.84,28900.0,15.698,15.7402,15.6875,15.7349,28900.0
2005-03-09 10:15:00,29.84,29.84,29.81,29.81,11300.0,15.7349,15.7349,15.7191,15.7191,11300.0
2005-03-09 10:20:00,29.81,29.82,29.8,29.8,10800.0,15.7191,15.7244,15.7138,15.7138,10800.0
2005-03-09 10:25:00,29.79,29.85,29.78,29.85,14600.0,15.7086,15.7402,15.7033,15.7402,14600.0
2005-03-09 10:30:00,29.85,29.92,29.82,29.86,21000.0,15.7402,15.7771,15.7244,15.7455,21000.0
2005-03-09 10:35:00,29.85,29.91,29.85,29.88,10900.0,15.7402,15.7718,15.7402,15.756,10900.0
2005-03-09 10:40:00,29.87,29.89,29.84,29.89,11000.0,15.7508,15.7613,15.7349,15.7613,11000.0
2005-03-09 10:45:00,29.88,29.91,29.85,29.9,12600.0,15.756,15.7718,15.7402,15.7666,12600.0
2005-03-09 10:50:00,29.9,29.91,29.86,29.86,15000.0,15.7666,15.7718,15.7455,15.7455,15000.0
2005-03-09 10:55:00,29.86,29.88,29.85,29.85,5700.0,15.7455,15.756,15.7402,15.7402,5700.0
2005-03-09 11:00:00,29.86,29.86,29.85,29.86,16400.0,15.7455,15.7455,15.7402,15.7455,16400.0
2005-03-09 11:05:00,29.85,29.85,29.8,29.8,23500.0,15.7402,15.7402,15.7138,15.7138,23500.0
2005-03-09 11:10:00,29.81,29.83,29.8,29.83,14700.0,15.7191,15.7297,15.7138,15.7297,14700.0
2005-03-09 11:15:00,29.82,29.82,29.78,29.8,20700.0,15.7244,15.7244,15.7033,15.7138,20700.0
2005-03-09 11:20:00,29.81,29.83,29.79,29.82,18900.0,15.7191,15.7297,15.7086,15.7244,18900.0
2005-03-09 11:25:00,29.82,29.83,29.8,29.82,11900.0,15.7244,15.7297,15.7138,15.7244,11900.0
2005-03-09 11:30:00,29.82,29.82,29.8,29.81,9100.0,15.7244,15.7244,15.7138,15.7191,9100.0
2005-03-09 11:35:00,29.82,29.85,29.81,29.84,7400.0,15.7244,15.7402,15.7191,15.7349,7400.0
2005-03-09 11:40:00,29.85,29.85,29.82,29.82,9300.0,15.7402,15.7402,15.7244,15.7244,9300.0
2005-03-09 11:45:00,29.83,29.84,29.8,29.8,7000.0,15.7297,15.7349,15.7138,15.7138,7000.0
2005-03-09 11:50:00,29.8,29.84,29.79,29.8,12900.0,15.7138,15.7349,15.7086,15.7138,12900.0
2005-03-09 11:55:00,29.8,29.81,29.79,29.8,8400.0,15.7138,15.7191,15.7086,15.7138,8400.0
2005-03-09 12:00:00,29.8,29.82,29.76,29.79,16300.0,15.7138,15.7244,15.6928,15.7086,16300.0
2005-03-09 12:05:00,29.79,29.8,29.78,29.78,6300.0,15.7086,15.7138,15.7033,15.7033,6300.0
2005-03-09 12:10:00,29.78,29.84,29.78,29.84,9000.0,15.7033,15.7349,15.7033,15.7349,9000.0
2005-03-09 12:15:00,29.83,29.83,29.77,29.8,13300.0,15.7297,15.7297,15.698,15.7138,13300.0
2005-03-09 12:20:00,29.78,29.78,29.75,29.76,23800.0,15.7033,15.7033,15.6875,15.6928,23800.0
2005-03-09 12:25:00,29.76,29.8,29.74,29.75,8100.0,15.6928,15.7138,15.6822,15.6875,8100.0
2005-03-09 12:30:00,29.74,29.76,29.74,29.76,7000.0,15.6822,15.6928,15.6822,15.6928,7000.0
2005-03-09 12:35:00,29.76,29.76,29.74,29.76,13600.0,15.6928,15.6928,15.6822,15.6928,13600.0
2005-03-09 12:40:00,29.76,29.76,29.71,29.74,11900.0,15.6928,15.6928,15.6664,15.6822,11900.0
2005-03-09 12:45:00,29.74,29.76,29.73,29.76,10800.0,15.6822,15.6928,15.6769,15.6928,10800.0
2005-03-09 12:50:00,29.76,29.77,29.69,29.72,33000.0,15.6928,15.698,15.6558,15.6717,33000.0
2005-03-09 12:55:00,29.73,29.74,29.69,29.7,13300.0,15.6769,15.6822,15.6558,15.6611,13300.0
2005-03-09 13:00:00,29.7,29.77,29.7,29.77,17100.0,15.6611,15.698,15.6611,15.698,17100.0
2005-03-09 13:05:00,29.76,29.76,29.73,29.76,14800.0,15.6928,15.6928,15.6769,15.6928,14800.0
2005-03-09 13:10:00,29.76,29.79,29.76,29.79,7300.0,15.6928,15.7086,15.6928,15.7086,7300.0
2005-03-09 13:15:00,29.77,29.79,29.77,29.78,13600.0,15.698,15.7086,15.698,15.7033,13600.0
2005-03-09 13:20:00,29.79,29.79,29.76,29.77,9400.0,15.7086,15.7086,15.6928,15.698,9400.0
2005-03-09 13:25:00,29.78,29.78,29.76,29.78,17100.0,15.7033,15.7033,15.6928,15.7033,17100.0
2005-03-09 13:30:00,29.77,29.77,29.75,29.76,12400.0,15.698,15.698,15.6875,15.6928,12400.0
2005-03-09 13:35:00,29.77,29.78,29.75,29.75,4800.0,15.698,15.7033,15.6875,15.6875,4800.0
2005-03-09 13:40:00,29.75,29.76,29.75,29.76,19200.0,15.6875,15.6928,15.6875,15.6928,19200.0
2005-03-09 13:45:00,29.76,29.77,29.74,29.76,23800.0,15.6928,15.698,15.6822,15.6928,23800.0
2005-03-09 13:50:00,29.76,29.77,29.75,29.76,9300.0,15.6928,15.698,15.6875,15.6928,9300.0
2005-03-09 13:55:00,29.76,29.8,29.76,29.8,20700.0,15.6928,15.7138,15.6928,15.7138,20700.0
2005-03-09 14:00:00,29.79,29.86,29.79,29.83,14700.0,15.7086,15.7455,15.7086,15.7297,14700.0
2005-03-09 14:05:00,29.84,29.84,29.79,29.8,18200.0,15.7349,15.7349,15.7086,15.7138,18200.0
2005-03-09 14:10:00,29.8,29.81,29.77,29.77,9000.0,15.7138,15.7191,15.698,15.698,9000.0
2005-03-09 14:15:00,29.77,29.78,29.75,29.77,8100.0,15.698,15.7033,15.6875,15.698,8100.0
2005-03-09 14:20:00,29.77,29.77,29.72,29.73,15900.0,15.698,15.698,15.6717,15.6769,15900.0
2005-03-09 14:25:00,29.72,29.74,29.71,29.73,13200.0,15.6717,15.6822,15.6664,15.6769,13200.0
2005-03-09 14:30:00,29.73,29.75,29.72,29.73,15100.0,15.6769,15.6875,15.6717,15.6769,15100.0
2005-03-09 14:35:00,29.73,29.74,29.7,29.7,16700.0,15.6769,15.6822,15.6611,15.6611,16700.0
2005-03-09 14:40:00,29.7,29.73,29.7,29.72,20500.0,15.6611,15.6769,15.6611,15.6717,20500.0
2005-03-09 14:45:00,29.72,29.73,29.71,29.72,8500.0,15.6717,15.6769,15.6664,15.6717,8500.0
2005-03-09 14:50:00,29.72,29.74,29.72,29.74,8800.0,15.6717,15.6822,15.6717,15.6822,8800.0
2005-03-09 14:55:00,29.73,29.73,29.7,29.71,16500.0,15.6769,15.6769,15.6611,15.6664,16500.0
2005-03-09 15:00:00,29.71,29.71,29.7,29.7,21700.0,15.6664,15.6664,15.6611,15.6611,21700.0
2005-03-09 15:05:00,29.71,29.72,29.7,29.72,10500.0,15.6664,15.6717,15.6611,15.6717,10500.0
2005-03-09 15:10:00,29.72,29.73,29.68,29.68,31700.0,15.6717,15.6769,15.6506,15.6506,31700.0
2005-03-09 15:15:00,29.69,29.69,29.66,29.67,10200.0,15.6558,15.6558,15.64,15.6453,10200.0
2005-03-09 15:20:00,29.68,29.71,29.67,29.67,20000.0,15.6506,15.6664,15.6453,15.6453,20000.0
2005-03-09 15:25:00,29.67,29.7,29.66,29.7,10200.0,15.6453,15.6611,15.64,15.6611,10200.0
2005-03-09 15:30:00,29.7,29.71,29.66,29.7,27500.0,15.6611,15.6664,15.64,15.6611,27500.0
2005-03-09 15:35:00,29.7,29.7,29.67,29.68,8500.0,15.6611,15.6611,15.6453,15.6506,8500.0
2005-03-09 15:40:00,29.68,29.69,29.66,29.68,19100.0,15.6506,15.6558,15.64,15.6506,19100.0
2005-03-09 15:45:00,29.68,29.69,29.64,29.66,71400.0,15.6506,15.6558,15.6295,15.64,71400.0
2005-03-09 15:50:00,29.66,29.68,29.62,29.66,26500.0,15.64,15.6506,15.6189,15.64,26500.0
2005-03-09 15:55:00,29.66,29.68,29.65,29.67,45100.0,15.64,15.6506,15.6347,15.6453,45100.0
2005-03-10 09:30:00,29.71,29.85,29.71,29.85,23100.0,15.6664,15.7402,15.6664,15.7402,23100.0
2005-03-10 09:35:00,29.85,29.89,29.79,29.88,18100.0,15.7402,15.7613,15.7086,15.756,18100.0
2005-03-10 09:40:00,29.88,29.9,29.8,29.8,17000.0,15.756,15.7666,15.7138,15.7138,17000.0
2005-03-10 09:45:00,29.78,29.81,29.77,29.78,14800.0,15.7033,15.7191,15.698,15.7033,14800.0
2005-03-10 09:50:00,29.78,29.8,29.77,29.8,26500.0,15.7033,15.7138,15.698,15.7138,26500.0
2005-03-10 09:55:00,29.8,29.83,29.79,29.83,13600.0,15.7138,15.7297,15.7086,15.7297,13600.0
2005-03-10 10:00:00,29.81,29.83,29.8,29.81,12900.0,15.7191,15.7297,15.7138,15.7191,12900.0
2005-03-10 10:05:00,29.8,29.84,29.8,29.84,13800.0,15.7138,15.7349,15.7138,15.7349,13800.0
2005-03-10 10:10:00,29.84,29.85,29.81,29.82,18000.0,15.7349,15.7402,15.7191,15.7244,18000.0
2005-03-10 10:15:00,29.82,29.83,29.81,29.81,16800.0,15.7244,15.7297,15.7191,15.7191,16800.0
2005-03-10 10:20:00,29.81,29.81,29.75,29.76,18300.0,15.7191,15.7191,15.6875,15.6928,18300.0
2005-03-10 10:25:00,29.76,29.77,29.73,29.74,9700.0,15.6928,15.698,15.6769,15.6822,9700.0
2005-03-10 10:30:00,29.73,29.77,29.73,29.75,45000.0,15.6769,15.698,15.6769,15.6875,45000.0
2005-03-10 10:35:00,29.72,29.77,29.72,29.72,10500.0,15.6717,15.698,15.6717,15.6717,10500.0
2005-03-10 10:40:00,29.73,29.73,29.72,29.72,28200.0,15.6769,15.6769,15.6717,15.6717,28200.0
2005-03-10 10:45:00,29.72,29.72,29.67,29.67,19500.0,15.6717,15.6717,15.6453,15.6453,19500.0
2005-03-10 10:50:00,29.68,29.68,29.65,29.66,24800.0,15.6506,15.6506,15.6347,15.64,24800.0
2005-03-10 10:55:00,29.65,29.65,29.58,29.58,61900.0,15.6347,15.6347,15.5978,15.5978,61900.0
2005-03-10 11:00:00,29.58,29.58,29.55,29.56,23000.0,15.5978,15.5978,15.582,15.5873,23000.0
2005-03-10 11:05:00,29.56,29.56,29.53,29.55,8700.0,15.5873,15.5873,15.5715,15.582,8700.0
2005-03-10 11:10:00,29.55,29.55,29.54,29.55,8900.0,15.582,15.582,15.5767,15.582,8900.0
2005-03-10 11:15:00,29.55,29.61,29.54,29.55,14500.0,15.582,15.6137,15.5767,15.582,14500.0
2005-03-10 11:20:00,29.54,29.56,29.52,29.52,5100.0,15.5767,15.5873,15.5662,15.5662,5100.0
2005-03-10 11:25:00,29.52,29.54,29.52,29.53,8600.0,15.5662,15.5767,15.5662,15.5715,8600.0
2005-03-10 11:30:00,29.54,29.54,29.53,29.54,2800.0,15.5767,15.5767,15.5715,15.5767,2800.0
2005-03-10 11:35:00,29.53,29.57,29.53,29.57,8900.0,15.5715,15.5926,15.5715,15.5926,8900.0
2005-03-10 11:40:00,29.56,29.56,29.53,29.55,7300.0,15.5873,15.5873,15.5715,15.582,7300.0
2005-03-10 11:45:00,29.55,29.57,29.55,29.56,5900.0,15.582,15.5926,15.582,15.5873,5900.0
2005-03-10 11:50:00,29.56,29.57,29.55,29.55,9400.0,15.5873,15.5926,15.582,15.582,9400.0
2005-03-10 11:55:00,29.55,29.56,29.54,29.55,7900.0,15.582,15.5873,15.5767,15.582,7900.0
2005-03-10 12:00:00,29.55,29.56,29.54,29.56,5600.0,15.582,15.5873,15.5767,15.5873,5600.0
2005-03-10 12:05:00,29.56,29.57,29.56,29.57,3000.0,15.5873,15.5926,15.5873,15.5926,3000.0
2005-03-10 12:10:00,29.57,29.58,29.56,29.56,5600.0,15.5926,15.5978,15.5873,15.5873,5600.0
2005-03-10 12:15:00,29.55,29.61,29.55,29.61,22500.0,15.582,15.6137,15.582,15.6137,22500.0
2005-03-10 12:20:00,29.61,29.62,29.6,29.62,23100.0,15.6137,15.6189,15.6084,15.6189,23100.0
2005-03-10 12:25:00,29.61,29.65,29.61,29.63,37200.0,15.6137,15.6347,15.6137,15.6242,37200.0
2005-03-10 12:30:00,29.64,29.65,29.63,29.64,47200.0,15.6295,15.6347,15.6242,15.6295,47200.0
2005-03-10 12:35:00,29.64,29.67,29.64,29.66,6000.0,15.6295,15.6453,15.6295,15.64,6000.0
2005-03-10 12:40:00,29.66,29.66,29.65,29.66,2000.0,15.64,15.64,15.6347,15.64,2000.0
2005-03-10 12:45:00,29.65,29.65,29.63,29.65,11200.0,15.6347,15.6347,15.6242,15.6347,11200.0
2005-03-10 12:50:00,29.64,29.66,29.62,29.62,13400.0,15.6295,15.64,15.6189,15.6189,13400.0
2005-03-10 12:55:00,29.61,29.65,29.61,29.64,30400.0,15.6137,15.6347,15.6137,15.6295,30400.0
2005-03-10 13:00:00,29.62,29.65,29.62,29.64,50200.0,15.6189,15.6347,15.6189,15.6295,50200.0
2005-03-10 13:05:00,29.65,29.65,29.63,29.63,24200.0,15.6347,15.6347,15.6242,15.6242,24200.0
2005-03-10 13:10:00,29.63,29.65,29.63,29.64,17500.0,15.6242,15.6347,15.6242,15.6295,17500.0
2005-03-10 13:15:00,29.64,29.64,29.63,29.63,13100.0,15.6295,15.6295,15.6242,15.6242,13100.0
2005-03-10 13:20:00,29.64,29.64,29.64,29.64,2700.0,15.6295,15.6295,15.6295,15.6295,2700.0
2005-03-10 13:25:00,29.64,29.66,29.63,29.65,15600.0,15.6295,15.64,15.6242,15.6347,15600.0
2005-03-10 13:30:00,29.66,29.66,29.65,29.65,11600.0,15.64,15.64,15.6347,15.6347,11600.0
2005-03-10 13:35:00,29.65,29.67,29.65,29.67,11300.0,15.6347,15.6453,15.6347,15.6453,11300.0
2005-03-10 13:40:00,29.66,29.69,29.66,29.69,12800.0,15.64,15.6558,15.64,15.6558,12800.0
2005-03-10 13:45:00,29.69,29.7,29.68,29.69,14900.0,15.6558,15.6611,15.6506,15.6558,14900.0
2005-03-10 13:50:00,29.7,29.73,29.7,29.7,39100.0,15.6611,15.6769,15.6611,15.6611,39100.0
2005-03-10 13:55:00,29.71,29.73,29.69,29.7,19600.0,15.6664,15.6769,15.6558,15.6611,19600.0
2005-03-10 14:00:00,29.7,29.7,29.68,29.69,6400.0,15.6611,15.6611,15.6506,15.6558,6400.0
2005-03-10 14:05:00,29.67,29.69,29.65,29.68,19500.0,15.6453,15.6558,15.6347,15.6506,19500.0
2005-03-10 14:10:00,29.69,29.69,29.67,29.67,11400.0,15.6558,15.6558,15.6453,15.6453,11400.0
2005-03-10 14:15:00,29.68,29.7,29.68,29.68,60200.0,15.6506,15.6611,15.6506,15.6506,60200.0
2005-03-10 14:20:00,29.69,29.69,29.67,29.68,3700.0,15.6558,15.6558,15.6453,15.6506,3700.0
2005-03-10 14:25:00,29.68,29.69,29.65,29.68,36200.0,15.6506,15.6558,15.6347,15.6506,36200.0
2005-03-10 14:30:00,29.68,29.69,29.67,29.69,13500.0,15.6506,15.6558,15.6453,15.6558,13500.0
2005-03-10 14:35:00,29.68,29.7,29.68,29.68,11700.0,15.6506,15.6611,15.6506,15.6506,11700.0
2005-03-10 14:40:00,29.68,29.68,29.64,29.66,10600.0,15.6506,15.6506,15.6295,15.64,10600.0
2005-03-10 14:45:00,29.67,29.69,29.67,29.69,11300.0,15.6453,15.6558,15.6453,15.6558,11300.0
2005-03-10 14:50:00,29.69,29.7,29.67,29.7,38300.0,15.6558,15.6611,15.6453,15.6611,38300.0
2005-03-10 14:55:00,29.7,29.7,29.68,29.7,14200.0,15.6611,15.6611,15.6506,15.6611,14200.0
2005-03-10 15:00:00,29.69,29.7,29.68,29.7,9500.0,15.6558,15.6611,15.6506,15.6611,9500.0
2005-03-10 15:05:00,29.7,29.7,29.66,29.66,14100.0,15.6611,15.6611,15.64,15.64,14100.0
2005-03-10 15:10:00,29.66,29.68,29.65,29.68,10600.0,15.64,15.6506,15.6347,15.6506,10600.0
2005-03-10 15:15:00,29.68,29.68,29.64,29.64,10700.0,15.6506,15.6506,15.6295,15.6295,10700.0
2005-03-10 15:20:00,29.66,29.7,29.64,29.68,16200.0,15.64,15.6611,15.6295,15.6506,16200.0
2005-03-10 15:25:00,29.68,29.7,29.64,29.68,21400.0,15.6506,15.6611,15.6295,15.6506,21400.0
2005-03-10 15:30:00,29.68,29.7,29.68,29.68,79400.0,15.6506,15.6611,15.6506,15.6506,79400.0
2005-03-10 15:35:00,29.68,29.68,29.65,29.65,11400.0,15.6506,15.6506,15.6347,15.6347,11400.0
2005-03-10 15:40:00,29.66,29.66,29.64,29.64,8400.0,15.64,15.64,15.6295,15.6295,8400.0
2005-03-10 15:45:00,29.65,29.65,29.64,29.65,15000.0,15.6347,15.6347,15.6295,15.6347,15000.0
2005-03-10 15:50:00,29.65,29.66,29.64,29.65,8400.0,15.6347,15.64,15.6295,15.6347,8400.0
2005-03-10 15:55:00,29.65,29.7,29.64,29.67,38600.0,15.6347,15.6611,15.6295,15.6453,38600.0
2005-03-11 09:30:00,29.55,29.65,29.51,29.55,40500.0,15.582,15.6347,15.5609,15.582,40500.0
2005-03-11 09:35:00,29.55,29.55,29.5,29.51,35000.0,15.582,15.582,15.5557,15.5609,35000.0
2005-03-11 09:40:00,29.51,29.55,29.46,29.48,23100.0,15.5609,15.582,15.5346,15.5451,23100.0
2005-03-11 09:45:00,29.47,29.5,29.47,29.49,27500.0,15.5398,15.5557,15.5398,15.5504,27500.0
2005-03-11 09:50:00,29.5,29.54,29.5,29.54,43000.0,15.5557,15.5767,15.5557,15.5767,43000.0
2005-03-11 09:55:00,29.54,29.55,29.5,29.52,19900.0,15.5767,15.582,15.5557,15.5662,19900.0
2005-03-11 10:00:00,29.51,29.53,29.51,29.53,17200.0,15.5609,15.5715,15.5609,15.5715,17200.0
2005-03-11 10:05:00,29.53,29.54,29.5,29.53,11200.0,15.5715,15.5767,15.5557,15.5715,11200.0
2005-03-11 10:10:00,29.53,29.55,29.52,29.52,5800.0,15.5715,15.582,15.5662,15.5662,5800.0
2005-03-11 10:15:00,29.51,29.55,29.5,29.52,16200.0,15.5609,15.582,15.5557,15.5662,16200.0
2005-03-11 10:20:00,29.55,29.55,29.5,29.55,6200.0,15.582,15.582,15.5557,15.582,6200.0
2005-03-11 10:25:00,29.54,29.54,29.5,29.51,8600.0,15.5767,15.5767,15.5557,15.5609,8600.0
2005-03-11 10:30:00,29.52,29.52,29.48,29.5,27200.0,15.5662,15.5662,15.5451,15.5557,27200.0
2005-03-11 10:35:00,29.5,29.56,29.48,29.54,22400.0,15.5557,15.5873,15.5451,15.5767,22400.0
2005-03-11 10:40:00,29.53,29.56,29.51,29.56,7800.0,15.5715,15.5873,15.5609,15.5873,7800.0
2005-03-11 10:45:00,29.56,29.57,29.51,29.52,13000.0,15.5873,15.5926,15.5609,15.5662,13000.0
2005-03-11 10:50:00,29.51,29.52,29.42,29.42,26700.0,15.5609,15.5662,15.5135,15.5135,26700.0
2005-03-11 10:55:00,29.43,29.49,29.38,29.46,27000.0,15.5187,15.5504,15.4924,15.5346,27000.0
2005-03-11 11:00:00,29.46,29.47,29.39,29.39,20500.0,15.5346,15.5398,15.4976,15.4976,20500.0
2005-03-11 11:05:00,29.4,29.43,29.37,29.43,10200.0,15.5029,15.5187,15.4871,15.5187,10200.0
2005-03-11 11:10:00,29.44,29.45,29.41,29.41,9700.0,15.524,15.5293,15.5082,15.5082,9700.0
2005-03-11 11:15:00,29.42,29.43,29.4,29.4,24700.0,15.5135,15.5187,15.5029,15.5029,24700.0
2005-03-11 11:20:00,29.43,29.45,29.39,29.41,25800.0,15.5187,15.5293,15.4976,15.5082,25800.0
2005-03-11 11:25:00,29.4,29.43,29.39,29.39,17500.0,15.5029,15.5187,15.4976,15.4976,17500.0
2005-03-11 11:30:00,29.4,29.44,29.39,29.43,8100.0,15.5029,15.524,15.4976,15.5187,8100.0
2005-03-11 11:35:00,29.42,29.44,29.38,29.39,20200.0,15.5135,15.524,15.4924,15.4976,20200.0
2005-03-11 11:40:00,29.4,29.41,29.38,29.4,60600.0,15.5029,15.5082,15.4924,15.5029,60600.0
2005-03-11 11:45:00,29.4,29.43,29.4,29.4,9400.0,15.5029,15.5187,15.5029,15.5029,9400.0
2005-03-11 11:50:00,29.4,29.42,29.4,29.42,5700.0,15.5029,15.5135,15.5029,15.5135,5700.0
2005-03-11 11:55:00,29.42,29.42,29.4,29.4,8300.0,15.5135,15.5135,15.5029,15.5029,8300.0
2005-03-11 12:00:00,29.39,29.44,29.39,29.41,6300.0,15.4976,15.524,15.4976,15.5082,6300.0
2005-03-11 12:05:00,29.41,29.47,29.41,29.47,65800.0,15.5082,15.5398,15.5082,15.5398,65800.0
2005-03-11 12:10:00,29.45,29.48,29.45,29.47,45100.0,15.5293,15.5451,15.5293,15.5398,45100.0
2005-03-11 12:15:00,29.47,29.5,29.47,29.5,30200.0,15.5398,15.5557,15.5398,15.5557,30200.0
2005-03-11 12:20:00,29.5,29.51,29.5,29.51,92100.0,15.5557,15.5609,15.5557,15.5609,92100.0
2005-03-11 12:25:00,29.52,29.52,29.49,29.51,9400.0,15.5662,15.5662,15.5504,15.5609,9400.0
2005-03-11 12:30:00,29.51,29.52,29.48,29.49,13700.0,15.5609,15.5662,15.5451,15.5504,13700.0
2005-03-11 12:35:00,29.48,29.49,29.45,29.46,8400.0,15.5451,15.5504,15.5293,15.5346,8400.0
2005-03-11 12:40:00,29.45,29.45,29.41,29.42,17400.0,15.5293,15.5293,15.5082,15.5135,17400.0
2005-03-11 12:45:00,29.43,29.43,29.4,29.41,16000.0,15.5187,15.5187,15.5029,15.5082,16000.0
2005-03-11 12:50:00,29.42,29.42,29.4,29.4,5600.0,15.5135,15.5135,15.5029,15.5029,5600.0
2005-03-11 12:55:00,29.39,29.4,29.35,29.36,21600.0,15.4976,15.5029,15.4766,15.4818,21600.0
2005-03-11 13:00:00,29.38,29.4,29.37,29.39,7000.0,15.4924,15.5029,15.4871,15.4976,7000.0
2005-03-11 13:05:00,29.38,29.4,29.37,29.38,7800.0,15.4924,15.5029,15.4871,15.4924,7800.0
2005-03-11 13:10:00,29.38,29.4,29.38,29.39,5700.0,15.4924,15.5029,15.4924,15.4976,5700.0
2005-03-11 13:15:00,29.4,29.41,29.39,29.4,8800.0,15.5029,15.5082,15.4976,15.5029,8800.0
2005-03-11 13:20:00,29.41,29.43,29.41,29.42,10700.0,15.5082,15.5187,15.5082,15.5135,10700.0
2005-03-11 13:25:00,29.43,29.44,29.4,29.41,5800.0,15.5187,15.524,15.5029,15.5082,5800.0
2005-03-11 13:30:00,29.42,29.42,29.4,29.41,6900.0,15.5135,15.5135,15.5029,15.5082,6900.0
2005-03-11 13:35:00,29.41,29.44,29.41,29.44,14700.0,15.5082,15.524,15.5082,15.524,14700.0
2005-03-11 13:40:00,29.44,29.45,29.4,29.4,8200.0,15.524,15.5293,15.5029,15.5029,8200.0
2005-03-11 13:45:00,29.4,29.4,29.36,29.37,10800.0,15.5029,15.5029,15.4818,15.4871,10800.0
2005-03-11 13:50:00,29.38,29.41,29.34,29.38,21200.0,15.4924,15.5082,15.4713,15.4924,21200.0
2005-03-11 13:55:00,29.38,29.41,29.35,29.35,12600.0,15.4924,15.5082,15.4766,15.4766,12600.0
2005-03-11 14:00:00,29.36,29.42,29.36,29.41,8900.0,15.4818,15.5135,15.4818,15.5082,8900.0
2005-03-11 14:05:00,29.4,29.44,29.4,29.44,4300.0,15.5029,15.524,15.5029,15.524,4300.0
2005-03-11 14:10:00,29.44,29.46,29.42,29.46,7300.0,15.524,15.5346,15.5135,15.5346,7300.0
2005-03-11 14:15:00,29.46,29.47,29.45,29.46,6000.0,15.5346,15.5398,15.5293,15.5346,6000.0
2005-03-11 14:20:00,29.46,29.46,29.43,29.44,12000.0,15.5346,15.5346,15.5187,15.524,12000.0
2005-03-11 14:25:00,29.44,29.5,29.44,29.48,19000.0,15.524,15.5557,15.524,15.5451,19000.0
2005-03-11 14:30:00,29.49,29.51,29.48,29.51,8500.0,15.5504,15.5609,15.5451,15.5609,8500.0
2005-03-11 14:35:00,29.5,29.51,29.49,29.51,14000.0,15.5557,15.5609,15.5504,15.5609,14000.0
2005-03-11 14:40:00,29.5,29.52,29.49,29.51,33900.0,15.5557,15.5662,15.5504,15.5609,33900.0
2005-03-11 14:45:00,29.51,29.53,29.5,29.52,20000.0,15.5609,15.5715,15.5557,15.5662,20000.0
2005-03-11 14:50:00,29.51,29.53,29.49,29.5,25500.0,15.5609,15.5715,15.5504,15.5557,25500.0
2005-03-11 14:55:00,29.5,29.5,29.47,29.48,44500.0,15.5557,15.5557,15.5398,15.5451,44500.0
2005-03-11 15:00:00,29.48,29.48,29.42,29.45,31800.0,15.5451,15.5451,15.5135,15.5293,31800.0
2005-03-11 15:05:00,29.46,29.46,29.42,29.44,13000.0,15.5346,15.5346,15.5135,15.524,13000.0
2005-03-11 15:10:00,29.44,29.46,29.43,29.43,23600.0,15.524,15.5346,15.5187,15.5187,23600.0
2005-03-11 15:15:00,29.43,29.44,29.4,29.42,10700.0,15.5187,15.524,15.5029,15.5135,10700.0
2005-03-11 15:20:00,29.41,29.43,29.4,29.4,13200.0,15.5082,15.5187,15.5029,15.5029,13200.0
2005-03-11 15:25:00,29.4,29.43,29.4,29.42,15900.0,15.5029,15.5187,15.5029,15.5135,15900.0
2005-03-11 15:30:00,29.41,29.45,29.41,29.44,21500.0,15.5082,15.5293,15.5082,15.524,21500.0
2005-03-11 15:35:00,29.44,29.46,29.44,29.45,25200.0,15.524,15.5346,15.524,15.5293,25200.0
2005-03-11 15:40:00,29.45,29.45,29.39,29.39,28200.0,15.5293,15.5293,15.4976,15.4976,28200.0
2005-03-11 15:45:00,29.4,29.43,29.37,29.38,26700.0,15.5029,15.5187,15.4871,15.4924,26700.0
2005-03-11 15:50:00,29.39,29.46,29.39,29.44,19800.0,15.4976,15.5346,15.4976,15.524,19800.0
2005-03-11 15:55:00,29.45,29.46,29.4,29.42,40500.0,15.5293,15.5346,15.5029,15.5135,40500.0
2005-03-14 09:30:00,29.4,29.4,29.3,29.35,20800.0,15.5029,15.5029,15.4502,15.4766,20800.0
2005-03-14 09:35:00,29.38,29.46,29.38,29.41,14100.0,15.4924,15.5346,15.4924,15.5082,14100.0
2005-03-14 09:40:00,29.4,29.55,29.3,29.49,26900.0,15.5029,15.582,15.4502,15.5504,26900.0
2005-03-14 09:45:00,29.5,29.5,29.3,29.3,16400.0,15.5557,15.5557,15.4502,15.4502,16400.0
2005-03-14 09:50:00,29.35,29.41,29.3,29.31,13200.0,15.4766,15.5082,15.4502,15.4555,13200.0
2005-03-14 09:55:00,29.38,29.47,29.36,29.47,14500.0,15.4924,15.5398,15.4818,15.5398,14500.0
2005-03-14 10:00:00,29.47,29.47,29.43,29.47,10900.0,15.5398,15.5398,15.5187,15.5398,10900.0
2005-03-14 10:05:00,29.5,29.5,29.42,29.43,13100.0,15.5557,15.5557,15.5135,15.5187,13100.0
2005-03-14 10:10:00,29.42,29.42,29.38,29.39,5800.0,15.5135,15.5135,15.4924,15.4976,5800.0
2005-03-14 10:15:00,29.41,29.46,29.39,29.43,12700.0,15.5082,15.5346,15.4976,15.5187,12700.0
2005-03-14 10:20:00,29.43,29.43,29.34,29.34,8800.0,15.5187,15.5187,15.4713,15.4713,8800.0
2005-03-14 10:25:00,29.34,29.39,29.33,29.39,78700.0,15.4713,15.4976,15.466,15.4976,78700.0
2005-03-14 10:30:00,29.33,29.4,29.33,29.37,42600.0,15.466,15.5029,15.466,15.4871,42600.0
2005-03-14 10:35:00,29.38,29.38,29.33,29.38,30200.0,15.4924,15.4924,15.466,15.4924,30200.0
2005-03-14 10:40:00,29.39,29.39,29.34,29.38,21300.0,15.4976,15.4976,15.4713,15.4924,21300.0
2005-03-14 10:45:00,29.37,29.39,29.3,29.38,35300.0,15.4871,15.4976,15.4502,15.4924,35300.0
2005-03-14 10:50:00,29.38,29.41,29.38,29.38,69100.0,15.4924,15.5082,15.4924,15.4924,69100.0
2005-03-14 10:55:00,29.38,29.43,29.35,29.41,84400.0,15.4924,15.5187,15.4766,15.5082,84400.0
2005-03-14 11:00:00,29.41,29.43,29.39,29.4,19200.0,15.5082,15.5187,15.4976,15.5029,19200.0
2005-03-14 11:05:00,29.4,29.4,29.35,29.37,10700.0,15.5029,15.5029,15.4766,15.4871,10700.0
2005-03-14 11:10:00,29.36,29.37,29.3,29.3,15600.0,15.4818,15.4871,15.4502,15.4502,15600.0
2005-03-14 11:15:00,29.28,29.32,29.28,29.31,13900.0,15.4396,15.4607,15.4396,15.4555,13900.0
2005-03-14 11:20:00,29.31,29.37,29.28,29.37,15100.0,15.4555,15.4871,15.4396,15.4871,15100.0
2005-03-14 11:25:00,29.37,29.38,29.35,29.38,9000.0,15.4871,15.4924,15.4766,15.4924,9000.0
2005-03-14 11:30:00,29.38,29.38,29.34,29.36,4300.0,15.4924,15.4924,15.4713,15.4818,4300.0
2005-03-14 11:35:00,29.36,29.38,29.29,29.29,16900.0,15.4818,15.4924,15.4449,15.4449,16900.0
2005-03-14 11:40:00,29.29,29.35,29.26,29.32,10100.0,15.4449,15.4766,15.4291,15.4607,10100.0
2005-03-14 11:45:00,29.33,29.34,29.32,29.33,6900.0,15.466,15.4713,15.4607,15.466,6900.0
2005-03-14 11:50:00,29.32,29.33,29.31,29.32,5700.0,15.4607,15.466,15.4555,15.4607,5700.0
2005-03-14 11:55:00,29.32,29.32,29.28,29.29,11100.0,15.4607,15.4607,15.4396,15.4449,11100.0
2005-03-14 12:00:00,29.29,29.32,29.25,29.25,13400.0,15.4449,15.4607,15.4238,15.4238,13400.0
2005-03-14 12:05:00,29.26,29.29,29.23,29.28,14400.0,15.4291,15.4449,15.4133,15.4396,14400.0
2005-03-14 12:10:00,29.27,29.3,29.26,29.29,29600.0,15.4344,15.4502,15.4291,15.4449,29600.0
2005-03-14 12:15:00,29.28,29.31,29.28,29.31,16800.0,15.4396,15.4555,15.4396,15.4555,16800.0
2005-03-14 12:20:00,29.3,29.35,29.29,29.34,21100.0,15.4502,15.4766,15.4449,15.4713,21100.0
2005-03-14 12:25:00,29.35,29.35,29.3,29.3,17700.0,15.4766,15.4766,15.4502,15.4502,17700.0
2005-03-14 12:30:00,29.29,29.35,29.29,29.34,4900.0,15.4449,15.4766,15.4449,15.4713,4900.0
2005-03-14 12:35:00,29.34,29.34,29.31,29.32,4600.0,15.4713,15.4713,15.4555,15.4607,4600.0
2005-03-14 12:40:00,29.32,29.39,29.32,29.39,32000.0,15.4607,15.4976,15.4607,15.4976,32000.0
2005-03-14 12:45:00,29.37,29.44,29.37,29.39,23000.0,15.4871,15.524,15.4871,15.4976,23000.0
2005-03-14 12:50:00,29.38,29.39,29.35,29.36,21200.0,15.4924,15.4976,15.4766,15.4818,21200.0
2005-03-14 12:55:00,29.37,29.38,29.33,29.34,9600.0,15.4871,15.4924,15.466,15.4713,9600.0
2005-03-14 13:00:00,29.34,29.35,29.32,29.33,19400.0,15.4713,15.4766,15.4607,15.466,19400.0
2005-03-14 13:05:00,29.32,29.37,29.32,29.37,28600.0,15.4607,15.4871,15.4607,15.4871,28600.0
2005-03-14 13:10:00,29.35,29.4,29.34,29.37,12500.0,15.4766,15.5029,15.4713,15.4871,12500.0
2005-03-14 13:15:00,29.38,29.4,29.35,29.36,10200.0,15.4924,15.5029,15.4766,15.4818,10200.0
2005-03-14 13:20:00,29.35,29.38,29.34,29.35,11200.0,15.4766,15.4924,15.4713,15.4766,11200.0
2005-03-14 13:25:00,29.34,29.34,29.29,29.3,8500.0,15.4713,15.4713,15.4449,15.4502,8500.0
2005-03-14 13:30:00,29.31,29.31,29.25,29.26,5700.0,15.4555,15.4555,15.4238,15.4291,5700.0
2005-03-14 13:35:00,29.25,29.3,29.23,29.29,21400.0,15.4238,15.4502,15.4133,15.4449,21400.0
2005-03-14 13:40:00,29.3,29.3,29.27,29.28,9200.0,15.4502,15.4502,15.4344,15.4396,9200.0
2005-03-14 13:45:00,29.28,29.3,29.26,29.3,4100.0,15.4396,15.4502,15.4291,15.4502,4100.0
2005-03-14 13:50:00,29.29,29.3,29.28,29.29,4800.0,15.4449,15.4502,15.4396,15.4449,4800.0
2005-03-14 13:55:00,29.28,29.29,29.26,29.28,9700.0,15.4396,15.4449,15.4291,15.4396,9700.0
2005-03-14 14:00:00,29.28,29.3,29.25,29.27,16900.0,15.4396,15.4502,15.4238,15.4344,16900.0
2005-03-14 14:05:00,29.3,29.31,29.27,29.28,20400.0,15.4502,15.4555,15.4344,15.4396,20400.0
2005-03-14 14:10:00,29.28,29.31,29.26,29.28,14500.0,15.4396,15.4555,15.4291,15.4396,14500.0
2005-03-14 14:15:00,29.3,29.3,29.26,29.26,11400.0,15.4502,15.4502,15.4291,15.4291,11400.0
2005-03-14 14:20:00,29.27,29.28,29.26,29.27,9400.0,15.4344,15.4396,15.4291,15.4344,9400.0
2005-03-14 14:25:00,29.26,29.27,29.25,29.27,18400.0,15.4291,15.4344,15.4238,15.4344,18400.0
2005-03-14 14:30:00,29.28,29.29,29.26,29.29,11400.0,15.4396,15.4449,15.4291,15.4449,11400.0
2005-03-14 14:35:00,29.29,29.29,29.26,29.29,14500.0,15.4449,15.4449,15.4291,15.4449,14500.0
2005-03-14 14:40:00,29.29,29.29,29.27,29.29,8800.0,15.4449,15.4449,15.4344,15.4449,8800.0
2005-03-14 14:45:00,29.29,29.3,29.27,29.29,25400.0,15.4449,15.4502,15.4344,15.4449,25400.0
2005-03-14 14:50:00,29.27,29.3,29.26,29.3,6900.0,15.4344,15.4502,15.4291,15.4502,6900.0
2005-03-14 14:55:00,29.3,29.3,29.27,29.28,17100.0,15.4502,15.4502,15.4344,15.4396,17100.0
2005-03-14 15:00:00,29.28,29.34,29.28,29.3,14700.0,15.4396,15.4713,15.4396,15.4502,14700.0
2005-03-14 15:05:00,29.31,29.31,29.26,29.3,83100.0,15.4555,15.4555,15.4291,15.4502,83100.0
2005-03-14 15:10:00,29.3,29.3,29.28,29.29,19400.0,15.4502,15.4502,15.4396,15.4449,19400.0
2005-03-14 15:15:00,29.29,29.29,29.26,29.29,28900.0,15.4449,15.4449,15.4291,15.4449,28900.0
2005-03-14 15:20:00,29.29,29.29,29.26,29.28,10700.0,15.4449,15.4449,15.4291,15.4396,10700.0
2005-03-14 15:25:00,29.28,29.3,29.28,29.3,34000.0,15.4396,15.4502,15.4396,15.4502,34000.0
2005-03-14 15:30:00,29.31,29.34,29.28,29.29,22200.0,15.4555,15.4713,15.4396,15.4449,22200.0
2005-03-14 15:35:00,29.29,29.3,29.26,29.28,24800.0,15.4449,15.4502,15.4291,15.4396,24800.0
2005-03-14 15:40:00,29.27,29.31,29.27,29.29,24400.0,15.4344,15.4555,15.4344,15.4449,24400.0
2005-03-14 15:45:00,29.3,29.3,29.26,29.26,20400.0,15.4502,15.4502,15.4291,15.4291,20400.0
2005-03-14 15:50:00,29.26,29.26,29.22,29.23,38700.0,15.4291,15.4291,15.408,15.4133,38700.0
2005-03-14 15:55:00,29.24,29.3,29.24,29.27,61400.0,15.4186,15.4502,15.4186,15.4344,61400.0
2005-03-15 09:30:00,29.4,29.55,29.36,29.55,32700.0,15.5029,15.582,15.4818,15.582,32700.0
2005-03-15 09:35:00,29.55,29.57,29.48,29.52,19100.0,15.582,15.5926,15.5451,15.5662,19100.0
2005-03-15 09:40:00,29.52,29.55,29.51,29.55,16600.0,15.5662,15.582,15.5609,15.582,16600.0
2005-03-15 09:45:00,29.55,29.55,29.54,29.55,13300.0,15.582,15.582,15.5767,15.582,13300.0
2005-03-15 09:50:00,29.55,29.55,29.49,29.54,18000.0,15.582,15.582,15.5504,15.5767,18000.0
2005-03-15 09:55:00,29.54,29.54,29.49,29.52,7100.0,15.5767,15.5767,15.5504,15.5662,7100.0
2005-03-15 10:00:00,29.52,29.52,29.5,29.52,9900.0,15.5662,15.5662,15.5557,15.5662,9900.0
2005-03-15 10:05:00,29.52,29.53,29.5,29.53,7000.0,15.5662,15.5715,15.5557,15.5715,7000.0
2005-03-15 10:10:00,29.52,29.53,29.49,29.53,11800.0,15.5662,15.5715,15.5504,15.5715,11800.0
2005-03-15 10:15:00,29.53,29.55,29.49,29.5,19500.0,15.5715,15.582,15.5504,15.5557,19500.0
2005-03-15 10:20:00,29.5,29.52,29.45,29.47,11600.0,15.5557,15.5662,15.5293,15.5398,11600.0
2005-03-15 10:25:00,29.47,29.5,29.47,29.48,8300.0,15.5398,15.5557,15.5398,15.5451,8300.0
2005-03-15 10:30:00,29.49,29.5,29.48,29.5,8200.0,15.5504,15.5557,15.5451,15.5557,8200.0
2005-03-15 10:35:00,29.51,29.55,29.5,29.54,9600.0,15.5609,15.582,15.5557,15.5767,9600.0
2005-03-15 10:40:00,29.54,29.59,29.54,29.59,27600.0,15.5767,15.6031,15.5767,15.6031,27600.0
2005-03-15 10:45:00,29.57,29.6,29.57,29.59,18300.0,15.5926,15.6084,15.5926,15.6031,18300.0
2005-03-15 10:50:00,29.6,29.6,29.58,29.59,13700.0,15.6084,15.6084,15.5978,15.6031,13700.0
2005-03-15 10:55:00,29.59,29.62,29.59,29.6,30300.0,15.6031,15.6189,15.6031,15.6084,30300.0
2005-03-15 11:00:00,29.61,29.62,29.59,29.59,6400.0,15.6137,15.6189,15.6031,15.6031,6400.0
2005-03-15 11:05:00,29.58,29.58,29.48,29.51,260100.0,15.5978,15.5978,15.5451,15.5609,260100.0
2005-03-15 11:10:00,29.52,29.56,29.5,29.55,25500.0,15.5662,15.5873,15.5557,15.582,25500.0
2005-03-15 11:15:00,29.54,29.55,29.52,29.55,10300.0,15.5767,15.582,15.5662,15.582,10300.0
2005-03-15 11:20:00,29.55,29.55,29.53,29.54,7000.0,15.582,15.582,15.5715,15.5767,7000.0
2005-03-15 11:25:00,29.53,29.55,29.53,29.54,12000.0,15.5715,15.582,15.5715,15.5767,12000.0
2005-03-15 11:30:00,29.54,29.54,29.51,29.54,10600.0,15.5767,15.5767,15.5609,15.5767,10600.0
2005-03-15 11:35:00,29.54,29.55,29.45,29.45,19400.0,15.5767,15.582,15.5293,15.5293,19400.0
2005-03-15 11:40:00,29.45,29.46,29.42,29.46,20300.0,15.5293,15.5346,15.5135,15.5346,20300.0
2005-03-15 11:45:00,29.47,29.52,29.47,29.52,20400.0,15.5398,15.5662,15.5398,15.5662,20400.0
2005-03-15 11:50:00,29.52,29.52,29.48,29.5,9600.0,15.5662,15.5662,15.5451,15.5557,9600.0
2005-03-15 11:55:00,29.5,29.51,29.46,29.49,28500.0,15.5557,15.5609,15.5346,15.5504,28500.0
2005-03-15 12:00:00,29.49,29.49,29.45,29.45,47400.0,15.5504,15.5504,15.5293,15.5293,47400.0
2005-03-15 12:05:00,29.45,29.45,29.44,29.45,7700.0,15.5293,15.5293,15.524,15.5293,7700.0
2005-03-15 12:10:00,29.45,29.45,29.4,29.44,13000.0,15.5293,15.5293,15.5029,15.524,13000.0
2005-03-15 12:15:00,29.44,29.45,29.43,29.43,7200.0,15.524,15.5293,15.5187,15.5187,7200.0
2005-03-15 12:20:00,29.43,29.44,29.43,29.44,1400.0,15.5187,15.524,15.5187,15.524,1400.0
2005-03-15 12:25:00,29.43,29.46,29.43,29.43,8000.0,15.5187,15.5346,15.5187,15.5187,8000.0
2005-03-15 12:30:00,29.43,29.45,29.43,29.43,8600.0,15.5187,15.5293,15.5187,15.5187,8600.0
2005-03-15 12:35:00,29.42,29.45,29.42,29.44,12000.0,15.5135,15.5293,15.5135,15.524,12000.0
2005-03-15 12:40:00,29.44,29.45,29.41,29.43,5400.0,15.524,15.5293,15.5082,15.5187,5400.0
2005-03-15 12:45:00,29.44,29.5,29.44,29.5,10400.0,15.524,15.5557,15.524,15.5557,10400.0
2005-03-15 12:50:00,29.5,29.5,29.48,29.5,4500.0,15.5557,15.5557,15.5451,15.5557,4500.0
2005-03-15 12:55:00,29.49,29.5,29.46,29.5,10200.0,15.5504,15.5557,15.5346,15.5557,10200.0
2005-03-15 13:00:00,29.5,29.5,29.45,29.48,13500.0,15.5557,15.5557,15.5293,15.5451,13500.0
2005-03-15 13:05:00,29.48,29.49,29.43,29.43,7100.0,15.5451,15.5504,15.5187,15.5187,7100.0
2005-03-15 13:10:00,29.43,29.45,29.43,29.45,12400.0,15.5187,15.5293,15.5187,15.5293,12400.0
2005-03-15 13:15:00,29.44,29.48,29.44,29.47,6300.0,15.524,15.5451,15.524,15.5398,6300.0
2005-03-15 13:20:00,29.47,29.47,29.43,29.44,12600.0,15.5398,15.5398,15.5187,15.524,12600.0
2005-03-15 13:25:00,29.45,29.45,29.44,29.45,2100.0,15.5293,15.5293,15.524,15.5293,2100.0
2005-03-15 13:30:00,29.45,29.45,29.4,29.43,8300.0,15.5293,15.5293,15.5029,15.5187,8300.0
2005-03-15 13:35:00,29.43,29.46,29.43,29.43,5700.0,15.5187,15.5346,15.5187,15.5187,5700.0
2005-03-15 13:40:00,29.43,29.44,29.41,29.44,7800.0,15.5187,15.524,15.5082,15.524,7800.0
2005-03-15 13:45:00,29.42,29.46,29.4,29.46,9900.0,15.5135,15.5346,15.5029,15.5346,9900.0
2005-03-15 13:50:00,29.46,29.46,29.42,29.42,6100.0,15.5346,15.5346,15.5135,15.5135,6100.0
2005-03-15 13:55:00,29.42,29.45,29.41,29.45,5400.0,15.5135,15.5293,15.5082,15.5293,5400.0
2005-03-15 14:00:00,29.44,29.46,29.44,29.45,23900.0,15.524,15.5346,15.524,15.5293,23900.0
2005-03-15 14:05:00,29.45,29.46,29.44,29.45,37500.0,15.5293,15.5346,15.524,15.5293,37500.0
2005-03-15 14:10:00,29.46,29.47,29.45,29.45,13100.0,15.5346,15.5398,15.5293,15.5293,13100.0
2005-03-15 14:15:00,29.46,29.47,29.41,29.42,26000.0,15.5346,15.5398,15.5082,15.5135,26000.0
2005-03-15 14:20:00,29.41,29.42,29.4,29.41,14800.0,15.5082,15.5135,15.5029,15.5082,14800.0
2005-03-15 14:25:00,29.42,29.44,29.4,29.41,26400.0,15.5135,15.524,15.5029,15.5082,26400.0
2005-03-15 14:30:00,29.42,29.43,29.39,29.4,26200.0,15.5135,15.5187,15.4976,15.5029,26200.0
2005-03-15 14:35:00,29.4,29.4,29.39,29.4,34900.0,15.5029,15.5029,15.4976,15.5029,34900.0
2005-03-15 14:40:00,29.4,29.45,29.39,29.45,17800.0,15.5029,15.5293,15.4976,15.5293,17800.0
2005-03-15 14:45:00,29.45,29.46,29.4,29.45,16200.0,15.5293,15.5346,15.5029,15.5293,16200.0
2005-03-15 14:50:00,29.46,29.5,29.46,29.48,12000.0,15.5346,15.5557,15.5346,15.5451,12000.0
2005-03-15 14:55:00,29.48,29.49,29.42,29.44,16600.0,15.5451,15.5504,15.5135,15.524,16600.0
2005-03-15 15:00:00,29.44,29.45,29.43,29.44,12900.0,15.524,15.5293,15.5187,15.524,12900.0
2005-03-15 15:05:00,29.44,29.45,29.43,29.45,14900.0,15.524,15.5293,15.5187,15.5293,14900.0
2005-03-15 15:10:00,29.44,29.44,29.4,29.42,14900.0,15.524,15.524,15.5029,15.5135,14900.0
2005-03-15 15:15:00,29.43,29.43,29.39,29.42,11200.0,15.5187,15.5187,15.4976,15.5135,11200.0
2005-03-15 15:20:00,29.42,29.43,29.39,29.39,14300.0,15.5135,15.5187,15.4976,15.4976,14300.0
2005-03-15 15:25:00,29.4,29.41,29.39,29.39,9500.0,15.5029,15.5082,15.4976,15.4976,9500.0
2005-03-15 15:30:00,29.39,29.41,29.39,29.41,18700.0,15.4976,15.5082,15.4976,15.5082,18700.0
2005-03-15 15:35:00,29.42,29.43,29.42,29.42,25300.0,15.5135,15.5187,15.5135,15.5135,25300.0
2005-03-15 15:40:00,29.42,29.43,29.4,29.4,13000.0,15.5135,15.5187,15.5029,15.5029,13000.0
2005-03-15 15:45:00,29.4,29.4,29.32,29.32,20000.0,15.5029,15.5029,15.4607,15.4607,20000.0
2005-03-15 15:50:00,29.33,29.34,29.29,29.3,28400.0,15.466,15.4713,15.4449,15.4502,28400.0
2005-03-15 15:55:00,29.3,29.33,29.27,29.31,41900.0,15.4502,15.466,15.4344,15.4555,41900.0
2005-03-16 09:30:00,29.23,29.25,29.21,29.25,18700.0,15.4133,15.4238,15.4027,15.4238,18700.0
2005-03-16 09:35:00,29.25,29.38,29.24,29.38,5700.0,15.4238,15.4924,15.4186,15.4924,5700.0
2005-03-16 09:40:00,29.32,29.42,29.25,29.25,10700.0,15.4607,15.5135,15.4238,15.4238,10700.0
2005-03-16 09:45:00,29.24,29.3,29.2,29.23,7600.0,15.4186,15.4502,15.3975,15.4133,7600.0
2005-03-16 09:50:00,29.25,29.25,29.22,29.22,3800.0,15.4238,15.4238,15.408,15.408,3800.0
2005-03-16 09:55:00,29.25,29.29,29.23,29.25,4900.0,15.4238,15.4449,15.4133,15.4238,4900.0
2005-03-16 10:00:00,29.25,29.28,29.25,29.26,4400.0,15.4238,15.4396,15.4238,15.4291,4400.0
2005-03-16 10:05:00,29.26,29.26,29.2,29.24,6000.0,15.4291,15.4291,15.3975,15.4186,6000.0
2005-03-16 10:10:00,29.24,29.27,29.23,29.24,8100.0,15.4186,15.4344,15.4133,15.4186,8100.0
2005-03-16 10:15:00,29.24,29.27,29.22,29.22,6700.0,15.4186,15.4344,15.408,15.408,6700.0
2005-03-16 10:20:00,29.23,29.23,29.16,29.18,10900.0,15.4133,15.4133,15.3764,15.3869,10900.0
2005-03-16 10:25:00,29.18,29.19,29.1,29.14,12300.0,15.3869,15.3922,15.3447,15.3658,12300.0
2005-03-16 10:30:00,29.14,29.17,29.09,29.1,18500.0,15.3658,15.3816,15.3395,15.3447,18500.0
2005-03-16 10:35:00,29.1,29.1,29.02,29.07,15600.0,15.3447,15.3447,15.3025,15.3289,15600.0
2005-03-16 10:40:00,29.06,29.13,29.03,29.07,25600.0,15.3236,15.3605,15.3078,15.3289,25600.0
2005-03-16 10:45:00,29.08,29.12,29.08,29.12,9700.0,15.3342,15.3553,15.3342,15.3553,9700.0
2005-03-16 10:50:00,29.12,29.19,29.11,29.19,14500.0,15.3553,15.3922,15.35,15.3922,14500.0
2005-03-16 10:55:00,29.19,29.21,29.11,29.12,7400.0,15.3922,15.4027,15.35,15.3553,7400.0
2005-03-16 11:00:00,29.12,29.2,29.11,29.2,12100.0,15.3553,15.3975,15.35,15.3975,12100.0
2005-03-16 11:05:00,29.19,29.23,29.17,29.17,15500.0,15.3922,15.4133,15.3816,15.3816,15500.0
2005-03-16 11:10:00,29.18,29.19,29.15,29.17,5900.0,15.3869,15.3922,15.3711,15.3816,5900.0
2005-03-16 11:15:00,29.18,29.18,29.12,29.13,8200.0,15.3869,15.3869,15.3553,15.3605,8200.0
2005-03-16 11:20:00,29.13,29.19,29.11,29.11,13400.0,15.3605,15.3922,15.35,15.35,13400.0
2005-03-16 11:25:00,29.11,29.15,29.1,29.15,14400.0,15.35,15.3711,15.3447,15.3711,14400.0
2005-03-16 11:30:00,29.17,29.19,29.15,29.17,7100.0,15.3816,15.3922,15.3711,15.3816,7100.0
2005-03-16 11:35:00,29.17,29.2,29.15,29.16,4900.0,15.3816,15.3975,15.3711,15.3764,4900.0
2005-03-16 11:40:00,29.16,29.17,29.12,29.12,5800.0,15.3764,15.3816,15.3553,15.3553,5800.0
2005-03-16 11:45:00,29.14,29.17,29.13,29.17,6300.0,15.3658,15.3816,15.3605,15.3816,6300.0
2005-03-16 11:50:00,29.14,29.19,29.14,29.19,6100.0,15.3658,15.3922,15.3658,15.3922,6100.0
2005-03-16 11:55:00,29.19,29.19,29.16,29.18,7000.0,15.3922,15.3922,15.3764,15.3869,7000.0
2005-03-16 12:00:00,29.18,29.19,29.13,29.14,12300.0,15.3869,15.3922,15.3605,15.3658,12300.0
2005-03-16 12:05:00,29.14,29.15,29.11,29.11,8200.0,15.3658,15.3711,15.35,15.35,8200.0
2005-03-16 12:10:00,29.11,29.13,29.11,29.12,6000.0,15.35,15.3605,15.35,15.3553,6000.0
2005-03-16 12:15:00,29.13,29.13,29.11,29.12,5100.0,15.3605,15.3605,15.35,15.3553,5100.0
2005-03-16 12:20:00,29.13,29.14,29.05,29.05,18700.0,15.3605,15.3658,15.3184,15.3184,18700.0
2005-03-16 12:25:00,29.05,29.06,29.04,29.04,4200.0,15.3184,15.3236,15.3131,15.3131,4200.0
2005-03-16 12:30:00,29.05,29.12,29.03,29.1,102100.0,15.3184,15.3553,15.3078,15.3447,102100.0
2005-03-16 12:35:00,29.11,29.13,29.09,29.13,5200.0,15.35,15.3605,15.3395,15.3605,5200.0
2005-03-16 12:40:00,29.14,29.15,29.12,29.13,6500.0,15.3658,15.3711,15.3553,15.3605,6500.0
2005-03-16 12:45:00,29.13,29.13,29.11,29.11,5600.0,15.3605,15.3605,15.35,15.35,5600.0
2005-03-16 12:50:00,29.12,29.13,29.11,29.12,3200.0,15.3553,15.3605,15.35,15.3553,3200.0
2005-03-16 12:55:00,29.13,29.13,29.11,29.12,8100.0,15.3605,15.3605,15.35,15.3553,8100.0
2005-03-16 13:00:00,29.12,29.12,29.07,29.09,9400.0,15.3553,15.3553,15.3289,15.3395,9400.0
2005-03-16 13:05:00,29.08,29.09,29.07,29.07,4500.0,15.3342,15.3395,15.3289,15.3289,4500.0
2005-03-16 13:10:00,29.06,29.07,29.05,29.06,1400.0,15.3236,15.3289,15.3184,15.3236,1400.0
2005-03-16 13:15:00,29.05,29.07,29.04,29.07,6600.0,15.3184,15.3289,15.3131,15.3289,6600.0
2005-03-16 13:20:00,29.07,29.1,29.06,29.1,4200.0,15.3289,15.3447,15.3236,15.3447,4200.0
2005-03-16 13:25:00,29.1,29.12,29.08,29.08,11500.0,15.3447,15.3553,15.3342,15.3342,11500.0
2005-03-16 13:30:00,29.07,29.08,29.06,29.06,10200.0,15.3289,15.3342,15.3236,15.3236,10200.0
2005-03-16 13:35:00,29.06,29.06,29.03,29.03,9200.0,15.3236,15.3236,15.3078,15.3078,9200.0
2005-03-16 13:40:00,29.03,29.05,29.03,29.05,45500.0,15.3078,15.3184,15.3078,15.3184,45500.0
2005-03-16 13:45:00,29.05,29.1,29.05,29.07,20400.0,15.3184,15.3447,15.3184,15.3289,20400.0
2005-03-16 13:50:00,29.07,29.08,29.04,29.04,12500.0,15.3289,15.3342,15.3131,15.3131,12500.0
2005-03-16 13:55:00,29.04,29.06,29.03,29.04,28200.0,15.3131,15.3236,15.3078,15.3131,28200.0
2005-03-16 14:00:00,29.04,29.05,28.99,29.03,13500.0,15.3131,15.3184,15.2867,15.3078,13500.0
2005-03-16 14:05:00,29.01,29.06,29.0,29.06,8400.0,15.2973,15.3236,15.292,15.3236,8400.0
2005-03-16 14:10:00,29.04,29.05,29.0,29.04,7100.0,15.3131,15.3184,15.292,15.3131,7100.0
2005-03-16 14:15:00,29.04,29.09,29.02,29.09,14300.0,15.3131,15.3395,15.3025,15.3395,14300.0
2005-03-16 14:20:00,29.1,29.12,29.07,29.09,7000.0,15.3447,15.3553,15.3289,15.3395,7000.0
2005-03-16 14:25:00,29.1,29.1,29.04,29.04,7900.0,15.3447,15.3447,15.3131,15.3131,7900.0
2005-03-16 14:30:00,29.04,29.06,29.02,29.04,6200.0,15.3131,15.3236,15.3025,15.3131,6200.0
2005-03-16 14:35:00,29.04,29.07,29.04,29.05,8600.0,15.3131,15.3289,15.3131,15.3184,8600.0
2005-03-16 14:40:00,29.04,29.06,29.0,29.0,18100.0,15.3131,15.3236,15.292,15.292,18100.0
2005-03-16 14:45:00,29.01,29.01,28.99,29.01,20500.0,15.2973,15.2973,15.2867,15.2973,20500.0
2005-03-16 14:50:00,29.0,29.02,28.99,29.01,8600.0,15.292,15.3025,15.2867,15.2973,8600.0
2005-03-16 14:55:00,29.02,29.03,28.98,28.98,14000.0,15.3025,15.3078,15.2815,15.2815,14000.0
2005-03-16 15:00:00,28.99,29.06,28.99,29.04,27800.0,15.2867,15.3236,15.2867,15.3131,27800.0
2005-03-16 15:05:00,29.04,29.07,29.03,29.07,16500.0,15.3131,15.3289,15.3078,15.3289,16500.0
2005-03-16 15:10:00,29.08,29.08,29.06,29.07,15200.0,15.3342,15.3342,15.3236,15.3289,15200.0
2005-03-16 15:15:00,29.08,29.08,29.06,29.08,17600.0,15.3342,15.3342,15.3236,15.3342,17600.0
2005-03-16 15:20:00,29.08,29.09,29.03,29.06,20600.0,15.3342,15.3395,15.3078,15.3236,20600.0
2005-03-16 15:25:00,29.06,29.06,29.04,29.06,13600.0,15.3236,15.3236,15.3131,15.3236,13600.0
2005-03-16 15:30:00,29.07,29.07,29.05,29.05,19200.0,15.3289,15.3289,15.3184,15.3184,19200.0
2005-03-16 15:35:00,29.05,29.1,29.05,29.06,19400.0,15.3184,15.3447,15.3184,15.3236,19400.0
2005-03-16 15:40:00,29.06,29.08,29.04,29.08,8000.0,15.3236,15.3342,15.3131,15.3342,8000.0
2005-03-16 15:45:00,29.08,29.1,29.06,29.08,8600.0,15.3342,15.3447,15.3236,15.3342,8600.0
2005-03-16 15:50:00,29.07,29.1,29.0,29.01,27000.0,15.3289,15.3447,15.292,15.2973,27000.0
2005-03-16 15:55:00,29.02,29.05,29.01,29.03,41000.0,15.3025,15.3184,15.2973,15.3078,41000.0
2005-03-17 09:30:00,29.04,29.09,29.02,29.03,38200.0,15.3131,15.3395,15.3025,15.3078,38200.0
2005-03-17 09:35:00,29.01,29.12,29.0,29.12,25000.0,15.2973,15.3553,15.292,15.3553,25000.0
2005-03-17 09:40:00,29.07,29.07,29.0,29.05,10400.0,15.3289,15.3289,15.292,15.3184,10400.0
2005-03-17 09:45:00,29.05,29.05,29.0,29.01,11300.0,15.3184,15.3184,15.292,15.2973,11300.0
2005-03-17 09:50:00,29.01,29.03,29.0,29.01,13800.0,15.2973,15.3078,15.292,15.2973,13800.0
2005-03-17 09:55:00,29.0,29.05,28.99,28.99,6500.0,15.292,15.3184,15.2867,15.2867,6500.0
2005-03-17 10:00:00,29.0,29.01,28.96,28.96,12900.0,15.292,15.2973,15.2709,15.2709,12900.0
2005-03-17 10:05:00,28.96,29.01,28.95,29.0,24800.0,15.2709,15.2973,15.2656,15.292,24800.0
2005-03-17 10:10:00,28.99,29.01,28.95,28.96,26500.0,15.2867,15.2973,15.2656,15.2709,26500.0
2005-03-17 10:15:00,28.96,28.97,28.94,28.95,7800.0,15.2709,15.2762,15.2604,15.2656,7800.0
2005-03-17 10:20:00,28.94,28.94,28.9,28.91,11000.0,15.2604,15.2604,15.2393,15.2445,11000.0
2005-03-17 10:25:00,28.91,29.0,28.9,29.0,4200.0,15.2445,15.292,15.2393,15.292,4200.0
2005-03-17 10:30:00,28.99,29.0,28.96,28.97,12100.0,15.2867,15.292,15.2709,15.2762,12100.0
2005-03-17 10:35:00,28.96,28.96,28.86,28.87,9800.0,15.2709,15.2709,15.2182,15.2234,9800.0
2005-03-17 10:40:00,28.86,28.87,28.84,28.84,18500.0,15.2182,15.2234,15.2076,15.2076,18500.0
2005-03-17 10:45:00,28.84,28.84,28.79,28.81,15600.0,15.2076,15.2076,15.1813,15.1918,15600.0
2005-03-17 10:50:00,28.81,28.9,28.81,28.89,15300.0,15.1918,15.2393,15.1918,15.234,15300.0
2005-03-17 10:55:00,28.89,28.99,28.89,28.99,19900.0,15.234,15.2867,15.234,15.2867,19900.0
2005-03-17 11:00:00,28.98,29.0,28.98,28.98,5500.0,15.2815,15.292,15.2815,15.2815,5500.0
2005-03-17 11:05:00,28.99,29.07,28.99,29.07,15300.0,15.2867,15.3289,15.2867,15.3289,15300.0
2005-03-17 11:10:00,29.08,29.08,28.99,28.99,10000.0,15.3342,15.3342,15.2867,15.2867,10000.0
2005-03-17 11:15:00,28.99,29.04,28.99,29.04,13800.0,15.2867,15.3131,15.2867,15.3131,13800.0
2005-03-17 11:20:00,29.01,29.02,29.0,29.01,21200.0,15.2973,15.3025,15.292,15.2973,21200.0
2005-03-17 11:25:00,29.0,29.0,28.99,28.99,10200.0,15.292,15.292,15.2867,15.2867,10200.0
2005-03-17 11:30:00,28.99,29.01,28.99,29.01,32200.0,15.2867,15.2973,15.2867,15.2973,32200.0
2005-03-17 11:35:00,29.0,29.0,28.96,28.96,10800.0,15.292,15.292,15.2709,15.2709,10800.0
2005-03-17 11:40:00,28.96,28.97,28.95,28.95,12400.0,15.2709,15.2762,15.2656,15.2656,12400.0
2005-03-17 11:45:00,28.96,28.96,28.94,28.94,10600.0,15.2709,15.2709,15.2604,15.2604,10600.0
2005-03-17 11:50:00,28.94,28.94,28.91,28.92,8900.0,15.2604,15.2604,15.2445,15.2498,8900.0
2005-03-17 11:55:00,28.92,28.93,28.91,28.93,14300.0,15.2498,15.2551,15.2445,15.2551,14300.0
2005-03-17 12:00:00,28.93,28.97,28.91,28.92,12100.0,15.2551,15.2762,15.2445,15.2498,12100.0
2005-03-17 12:05:00,28.93,28.93,28.91,28.92,8300.0,15.2551,15.2551,15.2445,15.2498,8300.0
2005-03-17 12:10:00,28.92,28.96,28.92,28.95,9200.0,15.2498,15.2709,15.2498,15.2656,9200.0
2005-03-17 12:15:00,28.96,28.99,28.95,28.96,14100.0,15.2709,15.2867,15.2656,15.2709,14100.0
2005-03-17 12:20:00,28.96,28.97,28.95,28.97,5800.0,15.2709,15.2762,15.2656,15.2762,5800.0
2005-03-17 12:25:00,28.98,29.05,28.98,29.05,16700.0,15.2815,15.3184,15.2815,15.3184,16700.0
2005-03-17 12:30:00,29.04,29.12,29.04,29.12,14000.0,15.3131,15.3553,15.3131,15.3553,14000.0
2005-03-17 12:35:00,29.11,29.11,29.08,29.1,9700.0,15.35,15.35,15.3342,15.3447,9700.0
2005-03-17 12:40:00,29.1,29.1,29.09,29.09,8500.0,15.3447,15.3447,15.3395,15.3395,8500.0
2005-03-17 12:45:00,29.1,29.1,29.0,29.0,22900.0,15.3447,15.3447,15.292,15.292,22900.0
2005-03-17 12:50:00,29.0,29.0,28.97,28.97,23100.0,15.292,15.292,15.2762,15.2762,23100.0
2005-03-17 12:55:00,28.97,29.0,28.97,28.99,11700.0,15.2762,15.292,15.2762,15.2867,11700.0
2005-03-17 13:00:00,28.99,28.99,28.98,28.99,11700.0,15.2867,15.2867,15.2815,15.2867,11700.0
2005-03-17 13:05:00,28.99,28.99,28.98,28.98,12200.0,15.2867,15.2867,15.2815,15.2815,12200.0
2005-03-17 13:10:00,28.98,28.98,28.95,28.97,9400.0,15.2815,15.2815,15.2656,15.2762,9400.0
2005-03-17 13:15:00,28.97,28.97,28.94,28.95,8000.0,15.2762,15.2762,15.2604,15.2656,8000.0
2005-03-17 13:20:00,28.95,28.99,28.95,28.97,5800.0,15.2656,15.2867,15.2656,15.2762,5800.0
2005-03-17 13:25:00,28.99,28.99,28.97,28.97,1400.0,15.2867,15.2867,15.2762,15.2762,1400.0
2005-03-17 13:30:00,28.97,29.0,28.97,29.0,9600.0,15.2762,15.292,15.2762,15.292,9600.0
2005-03-17 13:35:00,29.0,29.0,28.99,28.99,8200.0,15.292,15.292,15.2867,15.2867,8200.0
2005-03-17 13:40:00,29.0,29.0,28.99,29.0,29500.0,15.292,15.292,15.2867,15.292,29500.0
2005-03-17 13:45:00,29.0,29.0,28.98,28.98,79100.0,15.292,15.292,15.2815,15.2815,79100.0
2005-03-17 13:50:00,28.99,29.0,28.98,28.99,9700.0,15.2867,15.292,15.2815,15.2867,9700.0
2005-03-17 13:55:00,28.99,29.0,28.97,28.97,5000.0,15.2867,15.292,15.2762,15.2762,5000.0
2005-03-17 14:00:00,28.97,28.98,28.95,28.95,14100.0,15.2762,15.2815,15.2656,15.2656,14100.0
2005-03-17 14:05:00,28.95,28.96,28.95,28.96,12600.0,15.2656,15.2709,15.2656,15.2709,12600.0
2005-03-17 14:10:00,28.95,28.99,28.94,28.99,61500.0,15.2656,15.2867,15.2604,15.2867,61500.0
2005-03-17 14:15:00,28.98,28.98,28.95,28.96,355400.0,15.2815,15.2815,15.2656,15.2709,355400.0
2005-03-17 14:20:00,28.95,28.96,28.95,28.95,154700.0,15.2656,15.2709,15.2656,15.2656,154700.0
2005-03-17 14:25:00,28.95,28.95,28.92,28.94,29600.0,15.2656,15.2656,15.2498,15.2604,29600.0
2005-03-17 14:30:00,28.95,28.95,28.92,28.93,11200.0,15.2656,15.2656,15.2498,15.2551,11200.0
2005-03-17 14:35:00,28.93,28.95,28.92,28.92,13000.0,15.2551,15.2656,15.2498,15.2498,13000.0
2005-03-17 14:40:00,28.93,28.96,28.93,28.95,14000.0,15.2551,15.2709,15.2551,15.2656,14000.0
2005-03-17 14:45:00,28.95,28.97,28.94,28.95,14600.0,15.2656,15.2762,15.2604,15.2656,14600.0
2005-03-17 14:50:00,28.95,28.96,28.93,28.93,6600.0,15.2656,15.2709,15.2551,15.2551,6600.0
2005-03-17 14:55:00,28.95,28.95,28.94,28.95,9200.0,15.2656,15.2656,15.2604,15.2656,9200.0
2005-03-17 15:00:00,28.95,28.95,28.93,28.95,11900.0,15.2656,15.2656,15.2551,15.2656,11900.0
2005-03-17 15:05:00,28.95,28.99,28.95,28.99,13300.0,15.2656,15.2867,15.2656,15.2867,13300.0
2005-03-17 15:10:00,28.99,29.0,28.98,29.0,8400.0,15.2867,15.292,15.2815,15.292,8400.0
2005-03-17 15:15:00,28.95,29.02,28.95,29.01,41300.0,15.2656,15.3025,15.2656,15.2973,41300.0
2005-03-17 15:20:00,29.0,29.0,28.95,28.97,69700.0,15.292,15.292,15.2656,15.2762,69700.0
2005-03-17 15:25:00,28.97,29.0,28.97,29.0,23500.0,15.2762,15.292,15.2762,15.292,23500.0
2005-03-17 15:30:00,29.0,29.0,28.99,29.0,26100.0,15.292,15.292,15.2867,15.292,26100.0
2005-03-17 15:35:00,29.0,29.0,28.99,28.99,27200.0,15.292,15.292,15.2867,15.2867,27200.0
2005-03-17 15:40:00,28.99,29.0,28.97,28.99,22600.0,15.2867,15.292,15.2762,15.2867,22600.0
2005-03-17 15:45:00,28.99,29.0,28.98,28.99,12200.0,15.2867,15.292,15.2815,15.2867,12200.0
2005-03-17 15:50:00,28.98,28.99,28.96,28.96,57600.0,15.2815,15.2867,15.2709,15.2709,57600.0
2005-03-17 15:55:00,28.97,28.97,28.94,28.97,72500.0,15.2762,15.2762,15.2604,15.2762,72500.0
2005-03-18 09:30:00,28.96,28.96,28.85,28.85,421500.0,15.2709,15.2709,15.2129,15.2129,421500.0
2005-03-18 09:35:00,28.94,28.97,28.85,28.95,31800.0,15.2604,15.2762,15.2129,15.2656,31800.0
2005-03-18 09:40:00,28.92,29.06,28.92,29.05,13200.0,15.2498,15.3236,15.2498,15.3184,13200.0
2005-03-18 09:45:00,29.05,29.06,28.91,28.93,14600.0,15.3184,15.3236,15.2445,15.2551,14600.0
2005-03-18 09:50:00,28.9,28.93,28.84,28.84,21700.0,15.2393,15.2551,15.2076,15.2076,21700.0
2005-03-18 09:55:00,28.84,28.84,28.76,28.76,27400.0,15.2076,15.2076,15.1654,15.1654,27400.0
2005-03-18 10:00:00,28.76,28.76,28.66,28.67,41600.0,15.1654,15.1654,15.1127,15.118,41600.0
2005-03-18 10:05:00,28.67,28.75,28.67,28.71,24200.0,15.118,15.1602,15.118,15.1391,24200.0
2005-03-18 10:10:00,28.71,28.8,28.71,28.8,15400.0,15.1391,15.1865,15.1391,15.1865,15400.0
2005-03-18 10:15:00,28.8,28.8,28.73,28.73,11200.0,15.1865,15.1865,15.1496,15.1496,11200.0
2005-03-18 10:20:00,28.74,28.78,28.74,28.78,9000.0,15.1549,15.176,15.1549,15.176,9000.0
2005-03-18 10:25:00,28.77,28.77,28.71,28.74,8600.0,15.1707,15.1707,15.1391,15.1549,8600.0
2005-03-18 10:30:00,28.75,28.78,28.71,28.77,27300.0,15.1602,15.176,15.1391,15.1707,27300.0
2005-03-18 10:35:00,28.75,28.75,28.71,28.72,15000.0,15.1602,15.1602,15.1391,15.1444,15000.0
2005-03-18 10:40:00,28.71,28.75,28.66,28.66,32600.0,15.1391,15.1602,15.1127,15.1127,32600.0
2005-03-18 10:45:00,28.65,28.73,28.65,28.68,38900.0,15.1074,15.1496,15.1074,15.1233,38900.0
2005-03-18 10:50:00,28.68,28.74,28.67,28.74,32600.0,15.1233,15.1549,15.118,15.1549,32600.0
2005-03-18 10:55:00,28.74,28.76,28.72,28.74,17600.0,15.1549,15.1654,15.1444,15.1549,17600.0
2005-03-18 11:00:00,28.75,28.8,28.75,28.78,12000.0,15.1602,15.1865,15.1602,15.176,12000.0
2005-03-18 11:05:00,28.79,28.82,28.77,28.77,15000.0,15.1813,15.1971,15.1707,15.1707,15000.0
2005-03-18 11:10:00,28.78,28.82,28.78,28.79,20700.0,15.176,15.1971,15.176,15.1813,20700.0
2005-03-18 11:15:00,28.78,28.84,28.78,28.84,10200.0,15.176,15.2076,15.176,15.2076,10200.0
2005-03-18 11:20:00,28.84,28.93,28.82,28.9,23500.0,15.2076,15.2551,15.1971,15.2393,23500.0
2005-03-18 11:25:00,28.91,28.92,28.85,28.86,8600.0,15.2445,15.2498,15.2129,15.2182,8600.0
2005-03-18 11:30:00,28.84,28.88,28.84,28.85,11000.0,15.2076,15.2287,15.2076,15.2129,11000.0
2005-03-18 11:35:00,28.85,28.87,28.84,28.86,10900.0,15.2129,15.2234,15.2076,15.2182,10900.0
2005-03-18 11:40:00,28.87,28.87,28.85,28.86,4900.0,15.2234,15.2234,15.2129,15.2182,4900.0
2005-03-18 11:45:00,28.86,28.86,28.81,28.83,48500.0,15.2182,15.2182,15.1918,15.2024,48500.0
2005-03-18 11:50:00,28.84,28.9,28.84,28.88,9800.0,15.2076,15.2393,15.2076,15.2287,9800.0
2005-03-18 11:55:00,28.87,28.91,28.85,28.85,5100.0,15.2234,15.2445,15.2129,15.2129,5100.0
2005-03-18 12:00:00,28.86,28.86,28.84,28.84,3800.0,15.2182,15.2182,15.2076,15.2076,3800.0
2005-03-18 12:05:00,28.85,28.87,28.83,28.85,4900.0,15.2129,15.2234,15.2024,15.2129,4900.0
2005-03-18 12:10:00,28.87,28.88,28.85,28.85,8100.0,15.2234,15.2287,15.2129,15.2129,8100.0
2005-03-18 12:15:00,28.85,28.86,28.83,28.83,6500.0,15.2129,15.2182,15.2024,15.2024,6500.0
2005-03-18 12:20:00,28.83,28.84,28.8,28.8,9200.0,15.2024,15.2076,15.1865,15.1865,9200.0
2005-03-18 12:25:00,28.8,28.81,28.8,28.8,3900.0,15.1865,15.1918,15.1865,15.1865,3900.0
2005-03-18 12:30:00,28.81,28.82,28.8,28.8,9000.0,15.1918,15.1971,15.1865,15.1865,9000.0
2005-03-18 12:35:00,28.8,28.85,28.8,28.83,11400.0,15.1865,15.2129,15.1865,15.2024,11400.0
2005-03-18 12:40:00,28.84,28.86,28.84,28.85,57200.0,15.2076,15.2182,15.2076,15.2129,57200.0
2005-03-18 12:45:00,28.84,28.88,28.84,28.85,11100.0,15.2076,15.2287,15.2076,15.2129,11100.0
2005-03-18 12:50:00,28.86,28.87,28.82,28.84,11500.0,15.2182,15.2234,15.1971,15.2076,11500.0
2005-03-18 12:55:00,28.82,28.89,28.82,28.89,211300.0,15.1971,15.234,15.1971,15.234,211300.0
2005-03-18 13:00:00,28.88,28.88,28.86,28.86,28100.0,15.2287,15.2287,15.2182,15.2182,28100.0
2005-03-18 13:05:00,28.87,28.88,28.86,28.87,13700.0,15.2234,15.2287,15.2182,15.2234,13700.0
2005-03-18 13:10:00,28.87,28.89,28.86,28.88,15600.0,15.2234,15.234,15.2182,15.2287,15600.0
2005-03-18 13:15:00,28.89,28.91,28.87,28.9,8700.0,15.234,15.2445,15.2234,15.2393,8700.0
2005-03-18 13:20:00,28.9,28.93,28.9,28.92,9300.0,15.2393,15.2551,15.2393,15.2498,9300.0
2005-03-18 13:25:00,28.92,28.93,28.92,28.93,17800.0,15.2498,15.2551,15.2498,15.2551,17800.0
2005-03-18 13:30:00,28.93,28.94,28.92,28.92,5800.0,15.2551,15.2604,15.2498,15.2498,5800.0
2005-03-18 13:35:00,28.92,29.0,28.92,28.97,45900.0,15.2498,15.292,15.2498,15.2762,45900.0
2005-03-18 13:40:00,28.97,28.98,28.95,28.96,17500.0,15.2762,15.2815,15.2656,15.2709,17500.0
2005-03-18 13:45:00,28.95,28.97,28.95,28.96,18600.0,15.2656,15.2762,15.2656,15.2709,18600.0
2005-03-18 13:50:00,28.96,28.98,28.95,28.96,71800.0,15.2709,15.2815,15.2656,15.2709,71800.0
2005-03-18 13:55:00,28.96,29.02,28.96,29.02,22600.0,15.2709,15.3025,15.2709,15.3025,22600.0
2005-03-18 14:00:00,29.03,29.04,29.01,29.02,9900.0,15.3078,15.3131,15.2973,15.3025,9900.0
2005-03-18 14:05:00,29.02,29.04,29.02,29.02,13200.0,15.3025,15.3131,15.3025,15.3025,13200.0
2005-03-18 14:10:00,29.03,29.04,29.01,29.03,31200.0,15.3078,15.3131,15.2973,15.3078,31200.0
2005-03-18 14:15:00,29.02,29.03,29.0,29.0,36200.0,15.3025,15.3078,15.292,15.292,36200.0
2005-03-18 14:20:00,29.0,29.02,28.99,29.02,37100.0,15.292,15.3025,15.2867,15.3025,37100.0
2005-03-18 14:25:00,29.0,29.01,29.0,29.0,26600.0,15.292,15.2973,15.292,15.292,26600.0
2005-03-18 14:30:00,29.0,29.07,29.0,29.05,11300.0,15.292,15.3289,15.292,15.3184,11300.0
2005-03-18 14:35:00,29.03,29.03,29.0,29.0,9000.0,15.3078,15.3078,15.292,15.292,9000.0
2005-03-18 14:40:00,29.01,29.02,29.0,29.0,31600.0,15.2973,15.3025,15.292,15.292,31600.0
2005-03-18 14:45:00,29.01,29.01,29.0,29.0,33800.0,15.2973,15.2973,15.292,15.292,33800.0
2005-03-18 14:50:00,29.0,29.0,28.96,28.97,18500.0,15.292,15.292,15.2709,15.2762,18500.0
2005-03-18 14:55:00,28.97,28.98,28.95,28.96,17300.0,15.2762,15.2815,15.2656,15.2709,17300.0
2005-03-18 15:00:00,28.97,29.01,28.97,29.01,57000.0,15.2762,15.2973,15.2762,15.2973,57000.0
2005-03-18 15:05:00,29.02,29.02,28.97,29.0,28700.0,15.3025,15.3025,15.2762,15.292,28700.0
2005-03-18 15:10:00,29.01,29.02,28.99,29.01,19000.0,15.2973,15.3025,15.2867,15.2973,19000.0
2005-03-18 15:15:00,29.01,29.02,29.0,29.0,14400.0,15.2973,15.3025,15.292,15.292,14400.0
2005-03-18 15:20:00,29.0,29.04,29.0,29.02,23900.0,15.292,15.3131,15.292,15.3025,23900.0
2005-03-18 15:25:00,29.01,29.04,29.0,29.0,29100.0,15.2973,15.3131,15.292,15.292,29100.0
2005-03-18 15:30:00,29.0,29.04,29.0,29.04,24000.0,15.292,15.3131,15.292,15.3131,24000.0
2005-03-18 15:35:00,29.04,29.06,29.01,29.05,41400.0,15.3131,15.3236,15.2973,15.3184,41400.0
2005-03-18 15:40:00,29.05,29.07,29.02,29.07,48500.0,15.3184,15.3289,15.3025,15.3289,48500.0
2005-03-18 15:45:00,29.07,29.11,29.06,29.09,48200.0,15.3289,15.35,15.3236,15.3395,48200.0
2005-03-18 15:50:00,29.08,29.11,29.08,29.1,34100.0,15.3342,15.35,15.3342,15.3447,34100.0
2005-03-18 15:55:00,29.1,29.12,29.05,29.05,57700.0,15.3447,15.3553,15.3184,15.3184,57700.0
2005-03-21 09:30:00,29.1,29.12,29.05,29.12,14300.0,15.3447,15.3553,15.3184,15.3553,14300.0
2005-03-21 09:35:00,29.07,29.09,29.01,29.01,8300.0,15.3289,15.3395,15.2973,15.2973,8300.0
2005-03-21 09:40:00,29.01,29.03,28.99,29.03,33400.0,15.2973,15.3078,15.2867,15.3078,33400.0
2005-03-21 09:45:00,29.03,29.07,28.99,29.04,18300.0,15.3078,15.3289,15.2867,15.3131,18300.0
2005-03-21 09:50:00,29.04,29.06,29.02,29.06,18600.0,15.3131,15.3236,15.3025,15.3236,18600.0
2005-03-21 09:55:00,29.07,29.1,29.07,29.09,9900.0,15.3289,15.3447,15.3289,15.3395,9900.0
2005-03-21 10:00:00,29.08,29.08,29.05,29.06,9800.0,15.3342,15.3342,15.3184,15.3236,9800.0
2005-03-21 10:05:00,29.05,29.09,29.05,29.09,17600.0,15.3184,15.3395,15.3184,15.3395,17600.0
2005-03-21 10:10:00,29.08,29.12,29.07,29.11,8000.0,15.3342,15.3553,15.3289,15.35,8000.0
2005-03-21 10:15:00,29.12,29.14,29.1,29.11,14400.0,15.3553,15.3658,15.3447,15.35,14400.0
2005-03-21 10:20:00,29.1,29.11,29.1,29.11,14900.0,15.3447,15.35,15.3447,15.35,14900.0
2005-03-21 10:25:00,29.1,29.1,29.06,29.07,22300.0,15.3447,15.3447,15.3236,15.3289,22300.0
2005-03-21 10:30:00,29.06,29.06,29.02,29.03,31500.0,15.3236,15.3236,15.3025,15.3078,31500.0
2005-03-21 10:35:00,29.03,29.11,29.02,29.1,24400.0,15.3078,15.35,15.3025,15.3447,24400.0
2005-03-21 10:40:00,29.11,29.14,29.1,29.14,17700.0,15.35,15.3658,15.3447,15.3658,17700.0
2005-03-21 10:45:00,29.13,29.16,29.12,29.13,39200.0,15.3605,15.3764,15.3553,15.3605,39200.0
2005-03-21 10:50:00,29.13,29.15,29.1,29.14,15900.0,15.3605,15.3711,15.3447,15.3658,15900.0
2005-03-21 10:55:00,29.13,29.14,29.12,29.13,17300.0,15.3605,15.3658,15.3553,15.3605,17300.0
2005-03-21 11:00:00,29.14,29.15,29.13,29.14,11600.0,15.3658,15.3711,15.3605,15.3658,11600.0
2005-03-21 11:05:00,29.16,29.16,29.12,29.13,10600.0,15.3764,15.3764,15.3553,15.3605,10600.0
2005-03-21 11:10:00,29.12,29.12,29.11,29.12,17000.0,15.3553,15.3553,15.35,15.3553,17000.0
2005-03-21 11:15:00,29.11,29.15,29.1,29.11,7800.0,15.35,15.3711,15.3447,15.35,7800.0
2005-03-21 11:20:00,29.11,29.13,29.11,29.11,4100.0,15.35,15.3605,15.35,15.35,4100.0
2005-03-21 11:25:00,29.12,29.13,29.1,29.12,10300.0,15.3553,15.3605,15.3447,15.3553,10300.0
2005-03-21 11:30:00,29.12,29.14,29.12,29.13,18000.0,15.3553,15.3658,15.3553,15.3605,18000.0
2005-03-21 11:35:00,29.12,29.19,29.12,29.19,22800.0,15.3553,15.3922,15.3553,15.3922,22800.0
2005-03-21 11:40:00,29.19,29.23,29.18,29.22,9100.0,15.3922,15.4133,15.3869,15.408,9100.0
2005-03-21 11:45:00,29.22,29.24,29.22,29.24,12700.0,15.408,15.4186,15.408,15.4186,12700.0
2005-03-21 11:50:00,29.24,29.25,29.23,29.24,9000.0,15.4186,15.4238,15.4133,15.4186,9000.0
2005-03-21 11:55:00,29.24,29.24,29.21,29.22,21400.0,15.4186,15.4186,15.4027,15.408,21400.0
2005-03-21 12:00:00,29.22,29.27,29.21,29.22,20600.0,15.408,15.4344,15.4027,15.408,20600.0
2005-03-21 12:05:00,29.23,29.24,29.2,29.2,10900.0,15.4133,15.4186,15.3975,15.3975,10900.0
2005-03-21 12:10:00,29.2,29.26,29.2,29.25,14500.0,15.3975,15.4291,15.3975,15.4238,14500.0
2005-03-21 12:15:00,29.25,29.29,29.25,29.27,18300.0,15.4238,15.4449,15.4238,15.4344,18300.0
2005-03-21 12:20:00,29.26,29.26,29.25,29.25,12900.0,15.4291,15.4291,15.4238,15.4238,12900.0
2005-03-21 12:25:00,29.26,29.3,29.26,29.3,17000.0,15.4291,15.4502,15.4291,15.4502,17000.0
2005-03-21 12:30:00,29.3,29.3,29.29,29.3,14500.0,15.4502,15.4502,15.4449,15.4502,14500.0
2005-03-21 12:35:00,29.29,29.29,29.28,29.29,5300.0,15.4449,15.4449,15.4396,15.4449,5300.0
2005-03-21 12:40:00,29.28,29.28,29.26,29.27,7900.0,15.4396,15.4396,15.4291,15.4344,7900.0
2005-03-21 12:45:00,29.27,29.28,29.27,29.27,14700.0,15.4344,15.4396,15.4344,15.4344,14700.0
2005-03-21 12:50:00,29.29,29.31,29.28,29.31,23900.0,15.4449,15.4555,15.4396,15.4555,23900.0
2005-03-21 12:55:00,29.3,29.34,29.3,29.32,20400.0,15.4502,15.4713,15.4502,15.4607,20400.0
2005-03-21 13:00:00,29.32,29.34,29.32,29.33,28900.0,15.4607,15.4713,15.4607,15.466,28900.0
2005-03-21 13:05:00,29.33,29.33,29.31,29.33,19500.0,15.466,15.466,15.4555,15.466,19500.0
2005-03-21 13:10:00,29.32,29.32,29.3,29.31,13000.0,15.4607,15.4607,15.4502,15.4555,13000.0
2005-03-21 13:15:00,29.31,29.32,29.31,29.31,7300.0,15.4555,15.4607,15.4555,15.4555,7300.0
2005-03-21 13:20:00,29.31,29.32,29.3,29.3,11200.0,15.4555,15.4607,15.4502,15.4502,11200.0
2005-03-21 13:25:00,29.3,29.31,29.29,29.29,6100.0,15.4502,15.4555,15.4449,15.4449,6100.0
2005-03-21 13:30:00,29.29,29.29,29.27,29.27,9500.0,15.4449,15.4449,15.4344,15.4344,9500.0
2005-03-21 13:35:00,29.27,29.34,29.25,29.34,32000.0,15.4344,15.4713,15.4238,15.4713,32000.0
2005-03-21 13:40:00,29.34,29.35,29.33,29.33,11200.0,15.4713,15.4766,15.466,15.466,11200.0
2005-03-21 13:45:00,29.31,29.33,29.3,29.3,12000.0,15.4555,15.466,15.4502,15.4502,12000.0
2005-03-21 13:50:00,29.29,29.3,29.27,29.3,8500.0,15.4449,15.4502,15.4344,15.4502,8500.0
2005-03-21 13:55:00,29.3,29.31,29.3,29.3,5100.0,15.4502,15.4555,15.4502,15.4502,5100.0
2005-03-21 14:00:00,29.3,29.3,29.27,29.28,4300.0,15.4502,15.4502,15.4344,15.4396,4300.0
2005-03-21 14:05:00,29.27,29.28,29.27,29.28,1900.0,15.4344,15.4396,15.4344,15.4396,1900.0
2005-03-21 14:10:00,29.28,29.28,29.26,29.26,22900.0,15.4396,15.4396,15.4291,15.4291,22900.0
2005-03-21 14:15:00,29.25,29.25,29.21,29.21,7100.0,15.4238,15.4238,15.4027,15.4027,7100.0
2005-03-21 14:20:00,29.21,29.26,29.21,29.26,23100.0,15.4027,15.4291,15.4027,15.4291,23100.0
2005-03-21 14:25:00,29.25,29.27,29.25,29.26,23000.0,15.4238,15.4344,15.4238,15.4291,23000.0
2005-03-21 14:30:00,29.26,29.28,29.25,29.27,20900.0,15.4291,15.4396,15.4238,15.4344,20900.0
2005-03-21 14:35:00,29.28,29.31,29.28,29.3,9100.0,15.4396,15.4555,15.4396,15.4502,9100.0
2005-03-21 14:40:00,29.3,29.35,29.3,29.31,12300.0,15.4502,15.4766,15.4502,15.4555,12300.0
2005-03-21 14:45:00,29.3,29.31,29.29,29.3,10600.0,15.4502,15.4555,15.4449,15.4502,10600.0
2005-03-21 14:50:00,29.3,29.32,29.29,29.3,10200.0,15.4502,15.4607,15.4449,15.4502,10200.0
2005-03-21 14:55:00,29.3,29.32,29.3,29.31,7100.0,15.4502,15.4607,15.4502,15.4555,7100.0
2005-03-21 15:00:00,29.31,29.33,29.31,29.32,14100.0,15.4555,15.466,15.4555,15.4607,14100.0
2005-03-21 15:05:00,29.32,29.36,29.32,29.35,20900.0,15.4607,15.4818,15.4607,15.4766,20900.0
2005-03-21 15:10:00,29.35,29.36,29.33,29.34,10400.0,15.4766,15.4818,15.466,15.4713,10400.0
2005-03-21 15:15:00,29.36,29.4,29.35,29.39,20300.0,15.4818,15.5029,15.4766,15.4976,20300.0
2005-03-21 15:20:00,29.39,29.39,29.35,29.37,12600.0,15.4976,15.4976,15.4766,15.4871,12600.0
2005-03-21 15:25:00,29.39,29.39,29.3,29.31,14600.0,15.4976,15.4976,15.4502,15.4555,14600.0
2005-03-21 15:30:00,29.31,29.31,29.27,29.27,18700.0,15.4555,15.4555,15.4344,15.4344,18700.0
2005-03-21 15:35:00,29.27,29.33,29.27,29.31,33400.0,15.4344,15.466,15.4344,15.4555,33400.0
2005-03-21 15:40:00,29.3,29.31,29.25,29.25,21000.0,15.4502,15.4555,15.4238,15.4238,21000.0
2005-03-21 15:45:00,29.25,29.31,29.25,29.31,31700.0,15.4238,15.4555,15.4238,15.4555,31700.0
2005-03-21 15:50:00,29.3,29.32,29.3,29.31,26600.0,15.4502,15.4607,15.4502,15.4555,26600.0
2005-03-21 15:55:00,29.31,29.32,29.27,29.27,42000.0,15.4555,15.4607,15.4344,15.4344,42000.0
2005-03-22 09:30:00,29.27,29.4,29.27,29.35,15000.0,15.4344,15.5029,15.4344,15.4766,15000.0
2005-03-22 09:35:00,29.38,29.38,29.27,29.35,19000.0,15.4924,15.4924,15.4344,15.4766,19000.0
2005-03-22 09:40:00,29.35,29.43,29.28,29.33,23600.0,15.4766,15.5187,15.4396,15.466,23600.0
2005-03-22 09:45:00,29.34,29.38,29.27,29.38,9600.0,15.4713,15.4924,15.4344,15.4924,9600.0
2005-03-22 09:50:00,29.37,29.37,29.29,29.29,9000.0,15.4871,15.4871,15.4449,15.4449,9000.0
2005-03-22 09:55:00,29.25,29.29,29.15,29.24,25200.0,15.4238,15.4449,15.3711,15.4186,25200.0
2005-03-22 10:00:00,29.24,29.31,29.24,29.3,17900.0,15.4186,15.4555,15.4186,15.4502,17900.0
2005-03-22 10:05:00,29.3,29.32,29.27,29.31,12100.0,15.4502,15.4607,15.4344,15.4555,12100.0
2005-03-22 10:10:00,29.31,29.31,29.25,29.26,12700.0,15.4555,15.4555,15.4238,15.4291,12700.0
2005-03-22 10:15:00,29.26,29.26,29.21,29.22,14600.0,15.4291,15.4291,15.4027,15.408,14600.0
2005-03-22 10:20:00,29.22,29.34,29.22,29.34,30300.0,15.408,15.4713,15.408,15.4713,30300.0
2005-03-22 10:25:00,29.34,29.37,29.31,29.31,28300.0,15.4713,15.4871,15.4555,15.4555,28300.0
2005-03-22 10:30:00,29.3,29.32,29.29,29.29,11600.0,15.4502,15.4607,15.4449,15.4449,11600.0
2005-03-22 10:35:00,29.29,29.31,29.29,29.31,14200.0,15.4449,15.4555,15.4449,15.4555,14200.0
2005-03-22 10:40:00,29.31,29.34,29.31,29.34,24200.0,15.4555,15.4713,15.4555,15.4713,24200.0
2005-03-22 10:45:00,29.34,29.37,29.34,29.35,21500.0,15.4713,15.4871,15.4713,15.4766,21500.0
2005-03-22 10:50:00,29.34,29.36,29.34,29.36,8200.0,15.4713,15.4818,15.4713,15.4818,8200.0
2005-03-22 10:55:00,29.37,29.4,29.35,29.4,10300.0,15.4871,15.5029,15.4766,15.5029,10300.0
2005-03-22 11:00:00,29.4,29.46,29.4,29.45,28200.0,15.5029,15.5346,15.5029,15.5293,28200.0
2005-03-22 11:05:00,29.46,29.51,29.45,29.48,44700.0,15.5346,15.5609,15.5293,15.5451,44700.0
2005-03-22 11:10:00,29.47,29.47,29.44,29.45,5500.0,15.5398,15.5398,15.524,15.5293,5500.0
2005-03-22 11:15:00,29.45,29.45,29.42,29.42,19500.0,15.5293,15.5293,15.5135,15.5135,19500.0
2005-03-22 11:20:00,29.42,29.43,29.42,29.43,19800.0,15.5135,15.5187,15.5135,15.5187,19800.0
2005-03-22 11:25:00,29.43,29.44,29.42,29.42,22000.0,15.5187,15.524,15.5135,15.5135,22000.0
2005-03-22 11:30:00,29.42,29.5,29.41,29.5,30100.0,15.5135,15.5557,15.5082,15.5557,30100.0
2005-03-22 11:35:00,29.49,29.57,29.49,29.57,37800.0,15.5504,15.5926,15.5504,15.5926,37800.0
2005-03-22 11:40:00,29.6,29.61,29.59,29.6,20800.0,15.6084,15.6137,15.6031,15.6084,20800.0
2005-03-22 11:45:00,29.6,29.6,29.57,29.57,48600.0,15.6084,15.6084,15.5926,15.5926,48600.0
2005-03-22 11:50:00,29.57,29.6,29.57,29.6,10800.0,15.5926,15.6084,15.5926,15.6084,10800.0
2005-03-22 11:55:00,29.6,29.62,29.57,29.57,7400.0,15.6084,15.6189,15.5926,15.5926,7400.0
2005-03-22 12:00:00,29.56,29.59,29.56,29.58,9400.0,15.5873,15.6031,15.5873,15.5978,9400.0
2005-03-22 12:05:00,29.58,29.58,29.52,29.52,10000.0,15.5978,15.5978,15.5662,15.5662,10000.0
2005-03-22 12:10:00,29.51,29.55,29.5,29.55,57200.0,15.5609,15.582,15.5557,15.582,57200.0
2005-03-22 12:15:00,29.55,29.55,29.5,29.51,17000.0,15.582,15.582,15.5557,15.5609,17000.0
2005-03-22 12:20:00,29.51,29.53,29.51,29.52,13700.0,15.5609,15.5715,15.5609,15.5662,13700.0
2005-03-22 12:25:00,29.52,29.55,29.52,29.54,14800.0,15.5662,15.582,15.5662,15.5767,14800.0
2005-03-22 12:30:00,29.54,29.55,29.53,29.55,7300.0,15.5767,15.582,15.5715,15.582,7300.0
2005-03-22 12:35:00,29.54,29.54,29.53,29.54,3000.0,15.5767,15.5767,15.5715,15.5767,3000.0
2005-03-22 12:40:00,29.53,29.54,29.53,29.53,1600.0,15.5715,15.5767,15.5715,15.5715,1600.0
2005-03-22 12:45:00,29.52,29.54,29.52,29.52,5300.0,15.5662,15.5767,15.5662,15.5662,5300.0
2005-03-22 12:50:00,29.52,29.53,29.52,29.52,11600.0,15.5662,15.5715,15.5662,15.5662,11600.0
2005-03-22 12:55:00,29.52,29.53,29.52,29.53,5400.0,15.5662,15.5715,15.5662,15.5715,5400.0
2005-03-22 13:00:00,29.52,29.53,29.51,29.51,4700.0,15.5662,15.5715,15.5609,15.5609,4700.0
2005-03-22 13:05:00,29.51,29.55,29.51,29.55,17500.0,15.5609,15.582,15.5609,15.582,17500.0
2005-03-22 13:10:00,29.54,29.55,29.53,29.55,11100.0,15.5767,15.582,15.5715,15.582,11100.0
2005-03-22 13:15:00,29.55,29.55,29.53,29.53,5400.0,15.582,15.582,15.5715,15.5715,5400.0
2005-03-22 13:20:00,29.53,29.54,29.53,29.54,10500.0,15.5715,15.5767,15.5715,15.5767,10500.0
2005-03-22 13:25:00,29.54,29.55,29.53,29.55,5000.0,15.5767,15.582,15.5715,15.582,5000.0
2005-03-22 13:30:00,29.54,29.55,29.53,29.53,10300.0,15.5767,15.582,15.5715,15.5715,10300.0
2005-03-22 13:35:00,29.54,29.54,29.53,29.53,7900.0,15.5767,15.5767,15.5715,15.5715,7900.0
2005-03-22 13:40:00,29.53,29.57,29.53,29.57,16000.0,15.5715,15.5926,15.5715,15.5926,16000.0
2005-03-22 13:45:00,29.56,29.57,29.56,29.56,16900.0,15.5873,15.5926,15.5873,15.5873,16900.0
2005-03-22 13:50:00,29.56,29.59,29.56,29.58,12600.0,15.5873,15.6031,15.5873,15.5978,12600.0
2005-03-22 13:55:00,29.58,29.6,29.58,29.59,33900.0,15.5978,15.6084,15.5978,15.6031,33900.0
2005-03-22 14:00:00,29.59,29.59,29.56,29.58,31900.0,15.6031,15.6031,15.5873,15.5978,31900.0
2005-03-22 14:05:00,29.59,29.6,29.57,29.57,48000.0,15.6031,15.6084,15.5926,15.5926,48000.0
2005-03-22 14:10:00,29.58,29.59,29.56,29.56,31000.0,15.5978,15.6031,15.5873,15.5873,31000.0
2005-03-22 14:15:00,29.56,29.62,29.54,29.62,56300.0,15.5873,15.6189,15.5767,15.6189,56300.0
2005-03-22 14:20:00,29.6,29.62,29.5,29.5,81200.0,15.6084,15.6189,15.5557,15.5557,81200.0
2005-03-22 14:25:00,29.51,29.51,29.47,29.47,20400.0,15.5609,15.5609,15.5398,15.5398,20400.0
2005-03-22 14:30:00,29.47,29.54,29.47,29.51,28700.0,15.5398,15.5767,15.5398,15.5609,28700.0
2005-03-22 14:35:00,29.5,29.51,29.44,29.45,40700.0,15.5557,15.5609,15.524,15.5293,40700.0
2005-03-22 14:40:00,29.44,29.45,29.38,29.38,28100.0,15.524,15.5293,15.4924,15.4924,28100.0
2005-03-22 14:45:00,29.38,29.39,29.35,29.35,32800.0,15.4924,15.4976,15.4766,15.4766,32800.0
2005-03-22 14:50:00,29.35,29.42,29.35,29.42,52500.0,15.4766,15.5135,15.4766,15.5135,52500.0
2005-03-22 14:55:00,29.42,29.43,29.4,29.41,24800.0,15.5135,15.5187,15.5029,15.5082,24800.0
2005-03-22 15:00:00,29.4,29.41,29.37,29.39,32300.0,15.5029,15.5082,15.4871,15.4976,32300.0
2005-03-22 15:05:00,29.38,29.4,29.37,29.4,55800.0,15.4924,15.5029,15.4871,15.5029,55800.0
2005-03-22 15:10:00,29.38,29.41,29.38,29.39,19700.0,15.4924,15.5082,15.4924,15.4976,19700.0
2005-03-22 15:15:00,29.4,29.4,29.35,29.39,88400.0,15.5029,15.5029,15.4766,15.4976,88400.0
2005-03-22 15:20:00,29.39,29.4,29.38,29.4,34000.0,15.4976,15.5029,15.4924,15.5029,34000.0
2005-03-22 15:25:00,29.39,29.41,29.37,29.41,23300.0,15.4976,15.5082,15.4871,15.5082,23300.0
2005-03-22 15:30:00,29.41,29.41,29.39,29.39,24300.0,15.5082,15.5082,15.4976,15.4976,24300.0
2005-03-22 15:35:00,29.39,29.39,29.36,29.37,41100.0,15.4976,15.4976,15.4818,15.4871,41100.0
2005-03-22 15:40:00,29.37,29.38,29.36,29.37,44200.0,15.4871,15.4924,15.4818,15.4871,44200.0
2005-03-22 15:45:00,29.37,29.41,29.37,29.4,40900.0,15.4871,15.5082,15.4871,15.5029,40900.0
2005-03-22 15:50:00,29.4,29.41,29.34,29.34,40500.0,15.5029,15.5082,15.4713,15.4713,40500.0
2005-03-22 15:55:00,29.34,29.38,29.34,29.37,60400.0,15.4713,15.4924,15.4713,15.4871,60400.0
2005-03-23 09:30:00,29.5,29.63,29.48,29.63,44900.0,15.5557,15.6242,15.5451,15.6242,44900.0
2005-03-23 09:35:00,29.6,29.7,29.6,29.64,23600.0,15.6084,15.6611,15.6084,15.6295,23600.0
2005-03-23 09:40:00,29.64,29.72,29.63,29.65,36200.0,15.6295,15.6717,15.6242,15.6347,36200.0
2005-03-23 09:45:00,29.64,29.7,29.63,29.68,28800.0,15.6295,15.6611,15.6242,15.6506,28800.0
2005-03-23 09:50:00,29.68,29.68,29.62,29.62,17600.0,15.6506,15.6506,15.6189,15.6189,17600.0
2005-03-23 09:55:00,29.61,29.62,29.51,29.52,22700.0,15.6137,15.6189,15.5609,15.5662,22700.0
2005-03-23 10:00:00,29.52,29.6,29.52,29.56,23200.0,15.5662,15.6084,15.5662,15.5873,23200.0
2005-03-23 10:05:00,29.59,29.61,29.57,29.59,19000.0,15.6031,15.6137,15.5926,15.6031,19000.0
2005-03-23 10:10:00,29.61,29.66,29.61,29.63,39500.0,15.6137,15.64,15.6137,15.6242,39500.0
2005-03-23 10:15:00,29.63,29.64,29.6,29.6,18100.0,15.6242,15.6295,15.6084,15.6084,18100.0
2005-03-23 10:20:00,29.6,29.6,29.55,29.56,19800.0,15.6084,15.6084,15.582,15.5873,19800.0
2005-03-23 10:25:00,29.56,29.62,29.55,29.62,26200.0,15.5873,15.6189,15.582,15.6189,26200.0
2005-03-23 10:30:00,29.63,29.67,29.52,29.52,29300.0,15.6242,15.6453,15.5662,15.5662,29300.0
2005-03-23 10:35:00,29.52,29.55,29.52,29.55,11400.0,15.5662,15.582,15.5662,15.582,11400.0
2005-03-23 10:40:00,29.54,29.55,29.53,29.54,24900.0,15.5767,15.582,15.5715,15.5767,24900.0
2005-03-23 10:45:00,29.54,29.54,29.48,29.48,18300.0,15.5767,15.5767,15.5451,15.5451,18300.0
2005-03-23 10:50:00,29.48,29.49,29.4,29.47,52800.0,15.5451,15.5504,15.5029,15.5398,52800.0
2005-03-23 10:55:00,29.48,29.55,29.47,29.55,22800.0,15.5451,15.582,15.5398,15.582,22800.0
2005-03-23 11:00:00,29.52,29.53,29.44,29.45,16300.0,15.5662,15.5715,15.524,15.5293,16300.0
2005-03-23 11:05:00,29.45,29.46,29.44,29.45,44200.0,15.5293,15.5346,15.524,15.5293,44200.0
2005-03-23 11:10:00,29.46,29.53,29.46,29.53,48300.0,15.5346,15.5715,15.5346,15.5715,48300.0
2005-03-23 11:15:00,29.52,29.52,29.49,29.49,53200.0,15.5662,15.5662,15.5504,15.5504,53200.0
2005-03-23 11:20:00,29.49,29.5,29.49,29.49,16700.0,15.5504,15.5557,15.5504,15.5504,16700.0
2005-03-23 11:25:00,29.49,29.55,29.49,29.52,27600.0,15.5504,15.582,15.5504,15.5662,27600.0
2005-03-23 11:30:00,29.5,29.5,29.45,29.46,22400.0,15.5557,15.5557,15.5293,15.5346,22400.0
2005-03-23 11:35:00,29.45,29.46,29.4,29.4,17800.0,15.5293,15.5346,15.5029,15.5029,17800.0
2005-03-23 11:40:00,29.4,29.43,29.4,29.42,18900.0,15.5029,15.5187,15.5029,15.5135,18900.0
2005-03-23 11:45:00,29.42,29.44,29.41,29.42,22300.0,15.5135,15.524,15.5082,15.5135,22300.0
2005-03-23 11:50:00,29.42,29.45,29.4,29.4,14800.0,15.5135,15.5293,15.5029,15.5029,14800.0
2005-03-23 11:55:00,29.39,29.45,29.39,29.44,16900.0,15.4976,15.5293,15.4976,15.524,16900.0
2005-03-23 12:00:00,29.44,29.51,29.43,29.51,33500.0,15.524,15.5609,15.5187,15.5609,33500.0
2005-03-23 12:05:00,29.5,29.54,29.49,29.5,20600.0,15.5557,15.5767,15.5504,15.5557,20600.0
2005-03-23 12:10:00,29.5,29.56,29.49,29.56,42700.0,15.5557,15.5873,15.5504,15.5873,42700.0
2005-03-23 12:15:00,29.56,29.56,29.53,29.54,10800.0,15.5873,15.5873,15.5715,15.5767,10800.0
2005-03-23 12:20:00,29.55,29.58,29.53,29.54,35000.0,15.582,15.5978,15.5715,15.5767,35000.0
2005-03-23 12:25:00,29.55,29.55,29.5,29.51,24800.0,15.582,15.582,15.5557,15.5609,24800.0
2005-03-23 12:30:00,29.51,29.51,29.47,29.48,13400.0,15.5609,15.5609,15.5398,15.5451,13400.0
2005-03-23 12:35:00,29.48,29.49,29.46,29.47,8800.0,15.5451,15.5504,15.5346,15.5398,8800.0
2005-03-23 12:40:00,29.47,29.5,29.47,29.48,10700.0,15.5398,15.5557,15.5398,15.5451,10700.0
2005-03-23 12:45:00,29.47,29.48,29.46,29.47,24200.0,15.5398,15.5451,15.5346,15.5398,24200.0
2005-03-23 12:50:00,29.46,29.51,29.45,29.5,9000.0,15.5346,15.5609,15.5293,15.5557,9000.0
2005-03-23 12:55:00,29.5,29.5,29.48,29.49,11900.0,15.5557,15.5557,15.5451,15.5504,11900.0
2005-03-23 13:00:00,29.48,29.51,29.48,29.49,10100.0,15.5451,15.5609,15.5451,15.5504,10100.0
2005-03-23 13:05:00,29.5,29.5,29.49,29.5,22900.0,15.5557,15.5557,15.5504,15.5557,22900.0
2005-03-23 13:10:00,29.48,29.48,29.46,29.47,8300.0,15.5451,15.5451,15.5346,15.5398,8300.0
2005-03-23 13:15:00,29.47,29.47,29.45,29.45,4700.0,15.5398,15.5398,15.5293,15.5293,4700.0
2005-03-23 13:20:00,29.45,29.45,29.41,29.41,13400.0,15.5293,15.5293,15.5082,15.5082,13400.0
2005-03-23 13:25:00,29.41,29.42,29.39,29.39,6900.0,15.5082,15.5135,15.4976,15.4976,6900.0
2005-03-23 13:30:00,29.39,29.41,29.39,29.4,9400.0,15.4976,15.5082,15.4976,15.5029,9400.0
2005-03-23 13:35:00,29.4,29.41,29.38,29.41,7400.0,15.5029,15.5082,15.4924,15.5082,7400.0
2005-03-23 13:40:00,29.42,29.44,29.41,29.43,2300.0,15.5135,15.524,15.5082,15.5187,2300.0
2005-03-23 13:45:00,29.44,29.48,29.42,29.46,16000.0,15.524,15.5451,15.5135,15.5346,16000.0
2005-03-23 13:50:00,29.46,29.47,29.44,29.45,8400.0,15.5346,15.5398,15.524,15.5293,8400.0
2005-03-23 13:55:00,29.45,29.47,29.45,29.47,5400.0,15.5293,15.5398,15.5293,15.5398,5400.0
2005-03-23 14:00:00,29.47,29.47,29.45,29.45,13800.0,15.5398,15.5398,15.5293,15.5293,13800.0
2005-03-23 14:05:00,29.44,29.46,29.44,29.44,12500.0,15.524,15.5346,15.524,15.524,12500.0
2005-03-23 14:10:00,29.45,29.46,29.45,29.45,6000.0,15.5293,15.5346,15.5293,15.5293,6000.0
2005-03-23 14:15:00,29.45,29.47,29.44,29.44,15700.0,15.5293,15.5398,15.524,15.524,15700.0
2005-03-23 14:20:00,29.43,29.44,29.41,29.44,12100.0,15.5187,15.524,15.5082,15.524,12100.0
2005-03-23 14:25:00,29.46,29.46,29.43,29.44,10400.0,15.5346,15.5346,15.5187,15.524,10400.0
2005-03-23 14:30:00,29.44,29.45,29.43,29.45,5300.0,15.524,15.5293,15.5187,15.5293,5300.0
2005-03-23 14:35:00,29.44,29.48,29.44,29.45,41400.0,15.524,15.5451,15.524,15.5293,41400.0
2005-03-23 14:40:00,29.45,29.46,29.45,29.45,5800.0,15.5293,15.5346,15.5293,15.5293,5800.0
2005-03-23 14:45:00,29.45,29.46,29.44,29.44,6200.0,15.5293,15.5346,15.524,15.524,6200.0
2005-03-23 14:50:00,29.44,29.46,29.43,29.44,12600.0,15.524,15.5346,15.5187,15.524,12600.0
2005-03-23 14:55:00,29.45,29.45,29.4,29.42,18200.0,15.5293,15.5293,15.5029,15.5135,18200.0
2005-03-23 15:00:00,29.42,29.42,29.4,29.4,6700.0,15.5135,15.5135,15.5029,15.5029,6700.0
2005-03-23 15:05:00,29.39,29.4,29.36,29.38,19200.0,15.4976,15.5029,15.4818,15.4924,19200.0
2005-03-23 15:10:00,29.37,29.45,29.36,29.4,26000.0,15.4871,15.5293,15.4818,15.5029,26000.0
2005-03-23 15:15:00,29.4,29.4,29.34,29.34,19600.0,15.5029,15.5029,15.4713,15.4713,19600.0
2005-03-23 15:20:00,29.33,29.34,29.28,29.29,16700.0,15.466,15.4713,15.4396,15.4449,16700.0
2005-03-23 15:25:00,29.28,29.35,29.24,29.34,46000.0,15.4396,15.4766,15.4186,15.4713,46000.0
2005-03-23 15:30:00,29.34,29.35,29.31,29.33,12600.0,15.4713,15.4766,15.4555,15.466,12600.0
2005-03-23 15:35:00,29.34,29.36,29.33,29.36,13000.0,15.4713,15.4818,15.466,15.4818,13000.0
2005-03-23 15:40:00,29.35,29.38,29.34,29.35,11700.0,15.4766,15.4924,15.4713,15.4766,11700.0
2005-03-23 15:45:00,29.35,29.4,29.35,29.36,14400.0,15.4766,15.5029,15.4766,15.4818,14400.0
2005-03-23 15:50:00,29.37,29.38,29.36,29.37,30300.0,15.4871,15.4924,15.4818,15.4871,30300.0
2005-03-23 15:55:00,29.38,29.39,29.33,29.33,29700.0,15.4924,15.4976,15.466,15.466,29700.0
2005-03-24 09:30:00,29.25,29.25,29.16,29.2,78300.0,15.4238,15.4238,15.3764,15.3975,78300.0
2005-03-24 09:35:00,29.19,29.2,29.11,29.17,18200.0,15.3922,15.3975,15.35,15.3816,18200.0
2005-03-24 09:40:00,29.13,29.25,29.13,29.15,8300.0,15.3605,15.4238,15.3605,15.3711,8300.0
2005-03-24 09:45:00,29.13,29.3,29.13,29.3,17700.0,15.3605,15.4502,15.3605,15.4502,17700.0
2005-03-24 09:50:00,29.27,29.32,29.22,29.25,18900.0,15.4344,15.4607,15.408,15.4238,18900.0
2005-03-24 09:55:00,29.25,29.28,29.17,29.2,10200.0,15.4238,15.4396,15.3816,15.3975,10200.0
2005-03-24 10:00:00,29.2,29.26,29.18,29.26,10300.0,15.3975,15.4291,15.3869,15.4291,10300.0
2005-03-24 10:05:00,29.26,29.29,29.25,29.27,16100.0,15.4291,15.4449,15.4238,15.4344,16100.0
2005-03-24 10:10:00,29.27,29.27,29.26,29.26,6500.0,15.4344,15.4344,15.4291,15.4291,6500.0
2005-03-24 10:15:00,29.26,29.29,29.23,29.27,8900.0,15.4291,15.4449,15.4133,15.4344,8900.0
2005-03-24 10:20:00,29.28,29.3,29.27,29.27,9900.0,15.4396,15.4502,15.4344,15.4344,9900.0
2005-03-24 10:25:00,29.27,29.32,29.26,29.3,17600.0,15.4344,15.4607,15.4291,15.4502,17600.0
2005-03-24 10:30:00,29.3,29.34,29.26,29.28,13100.0,15.4502,15.4713,15.4291,15.4396,13100.0
2005-03-24 10:35:00,29.26,29.28,29.18,29.21,37700.0,15.4291,15.4396,15.3869,15.4027,37700.0
2005-03-24 10:40:00,29.22,29.29,29.21,29.29,8800.0,15.408,15.4449,15.4027,15.4449,8800.0
2005-03-24 10:45:00,29.3,29.31,29.21,29.23,10200.0,15.4502,15.4555,15.4027,15.4133,10200.0
2005-03-24 10:50:00,29.23,29.25,29.23,29.25,13400.0,15.4133,15.4238,15.4133,15.4238,13400.0
2005-03-24 10:55:00,29.25,29.27,29.25,29.26,9600.0,15.4238,15.4344,15.4238,15.4291,9600.0
2005-03-24 11:00:00,29.26,29.26,29.21,29.22,19600.0,15.4291,15.4291,15.4027,15.408,19600.0
2005-03-24 11:05:00,29.22,29.22,29.12,29.18,11600.0,15.408,15.408,15.3553,15.3869,11600.0
2005-03-24 11:10:00,29.19,29.19,29.16,29.18,4400.0,15.3922,15.3922,15.3764,15.3869,4400.0
2005-03-24 11:15:00,29.19,29.19,29.17,29.19,3700.0,15.3922,15.3922,15.3816,15.3922,3700.0
2005-03-24 11:20:00,29.17,29.24,29.17,29.24,11300.0,15.3816,15.4186,15.3816,15.4186,11300.0
2005-03-24 11:25:00,29.24,29.25,29.23,29.23,8400.0,15.4186,15.4238,15.4133,15.4133,8400.0
2005-03-24 11:30:00,29.24,29.27,29.23,29.27,5600.0,15.4186,15.4344,15.4133,15.4344,5600.0
2005-03-24 11:35:00,29.26,29.27,29.25,29.26,2400.0,15.4291,15.4344,15.4238,15.4291,2400.0
2005-03-24 11:40:00,29.26,29.28,29.25,29.25,7100.0,15.4291,15.4396,15.4238,15.4238,7100.0
2005-03-24 11:45:00,29.25,29.31,29.25,29.28,10700.0,15.4238,15.4555,15.4238,15.4396,10700.0
2005-03-24 11:50:00,29.27,29.27,29.21,29.26,8900.0,15.4344,15.4344,15.4027,15.4291,8900.0
2005-03-24 11:55:00,29.24,29.25,29.21,29.23,1700.0,15.4186,15.4238,15.4027,15.4133,1700.0
2005-03-24 12:00:00,29.22,29.26,29.22,29.23,4700.0,15.408,15.4291,15.408,15.4133,4700.0
2005-03-24 12:05:00,29.24,29.3,29.23,29.28,5700.0,15.4186,15.4502,15.4133,15.4396,5700.0
2005-03-24 12:10:00,29.29,29.31,29.28,29.29,5500.0,15.4449,15.4555,15.4396,15.4449,5500.0
2005-03-24 12:15:00,29.28,29.29,29.26,29.26,1900.0,15.4396,15.4449,15.4291,15.4291,1900.0
2005-03-24 12:20:00,29.27,29.29,29.26,29.29,2000.0,15.4344,15.4449,15.4291,15.4449,2000.0
2005-03-24 12:25:00,29.29,29.31,29.28,29.29,4100.0,15.4449,15.4555,15.4396,15.4449,4100.0
2005-03-24 12:30:00,29.28,29.28,29.27,29.27,1300.0,15.4396,15.4396,15.4344,15.4344,1300.0
2005-03-24 12:35:00,29.28,29.38,29.27,29.36,9400.0,15.4396,15.4924,15.4344,15.4818,9400.0
2005-03-24 12:40:00,29.34,29.36,29.34,29.35,4900.0,15.4713,15.4818,15.4713,15.4766,4900.0
2005-03-24 12:45:00,29.34,29.36,29.33,29.33,3800.0,15.4713,15.4818,15.466,15.466,3800.0
2005-03-24 12:50:00,29.34,29.34,29.3,29.34,7100.0,15.4713,15.4713,15.4502,15.4713,7100.0
2005-03-24 12:55:00,29.32,29.35,29.32,29.35,2800.0,15.4607,15.4766,15.4607,15.4766,2800.0
2005-03-24 13:00:00,29.35,29.38,29.35,29.36,43000.0,15.4766,15.4924,15.4766,15.4818,43000.0
2005-03-24 13:05:00,29.37,29.37,29.35,29.35,3600.0,15.4871,15.4871,15.4766,15.4766,3600.0
2005-03-24 13:10:00,29.36,29.38,29.35,29.35,3600.0,15.4818,15.4924,15.4766,15.4766,3600.0
2005-03-24 13:15:00,29.35,29.36,29.34,29.34,3800.0,15.4766,15.4818,15.4713,15.4713,3800.0
2005-03-24 13:20:00,29.35,29.36,29.33,29.34,5200.0,15.4766,15.4818,15.466,15.4713,5200.0
2005-03-24 13:25:00,29.34,29.34,29.33,29.33,3500.0,15.4713,15.4713,15.466,15.466,3500.0
2005-03-24 13:30:00,29.33,29.35,29.32,29.32,7600.0,15.466,15.4766,15.4607,15.4607,7600.0
2005-03-24 13:35:00,29.31,29.31,29.29,29.29,6800.0,15.4555,15.4555,15.4449,15.4449,6800.0
2005-03-24 13:40:00,29.3,29.32,29.29,29.3,7200.0,15.4502,15.4607,15.4449,15.4502,7200.0
2005-03-24 13:45:00,29.3,29.31,29.28,29.3,4300.0,15.4502,15.4555,15.4396,15.4502,4300.0
2005-03-24 13:50:00,29.3,29.3,29.25,29.27,8000.0,15.4502,15.4502,15.4238,15.4344,8000.0
2005-03-24 13:55:00,29.25,29.26,29.22,29.25,9400.0,15.4238,15.4291,15.408,15.4238,9400.0
2005-03-24 14:00:00,29.27,29.27,29.22,29.22,8200.0,15.4344,15.4344,15.408,15.408,8200.0
2005-03-24 14:05:00,29.22,29.23,29.21,29.22,20800.0,15.408,15.4133,15.4027,15.408,20800.0
2005-03-24 14:10:00,29.23,29.23,29.21,29.22,21400.0,15.4133,15.4133,15.4027,15.408,21400.0
2005-03-24 14:15:00,29.24,29.24,29.22,29.22,8200.0,15.4186,15.4186,15.408,15.408,8200.0
2005-03-24 14:20:00,29.22,29.23,29.17,29.17,15600.0,15.408,15.4133,15.3816,15.3816,15600.0
2005-03-24 14:25:00,29.18,29.19,29.17,29.18,11200.0,15.3869,15.3922,15.3816,15.3869,11200.0
2005-03-24 14:30:00,29.18,29.18,29.1,29.12,19100.0,15.3869,15.3869,15.3447,15.3553,19100.0
2005-03-24 14:35:00,29.12,29.17,29.12,29.14,22700.0,15.3553,15.3816,15.3553,15.3658,22700.0
2005-03-24 14:40:00,29.16,29.17,29.15,29.15,31900.0,15.3764,15.3816,15.3711,15.3711,31900.0
2005-03-24 14:45:00,29.15,29.16,29.13,29.15,9900.0,15.3711,15.3764,15.3605,15.3711,9900.0
2005-03-24 14:50:00,29.15,29.15,29.11,29.12,10200.0,15.3711,15.3711,15.35,15.3553,10200.0
2005-03-24 14:55:00,29.12,29.12,29.1,29.12,18900.0,15.3553,15.3553,15.3447,15.3553,18900.0
2005-03-24 15:00:00,29.12,29.13,29.1,29.12,22800.0,15.3553,15.3605,15.3447,15.3553,22800.0
2005-03-24 15:05:00,29.13,29.15,29.12,29.13,18800.0,15.3605,15.3711,15.3553,15.3605,18800.0
2005-03-24 15:10:00,29.13,29.19,29.12,29.14,48800.0,15.3605,15.3922,15.3553,15.3658,48800.0
2005-03-24 15:15:00,29.14,29.15,29.1,29.1,29700.0,15.3658,15.3711,15.3447,15.3447,29700.0
2005-03-24 15:20:00,29.1,29.11,29.08,29.09,36100.0,15.3447,15.35,15.3342,15.3395,36100.0
2005-03-24 15:25:00,29.09,29.1,29.08,29.09,35000.0,15.3395,15.3447,15.3342,15.3395,35000.0
2005-03-24 15:30:00,29.09,29.11,29.08,29.11,25800.0,15.3395,15.35,15.3342,15.35,25800.0
2005-03-24 15:35:00,29.11,29.12,29.1,29.11,15200.0,15.35,15.3553,15.3447,15.35,15200.0
2005-03-24 15:40:00,29.11,29.11,29.06,29.08,15900.0,15.35,15.35,15.3236,15.3342,15900.0
2005-03-24 15:45:00,29.1,29.11,29.07,29.11,15500.0,15.3447,15.35,15.3289,15.35,15500.0
2005-03-24 15:50:00,29.11,29.12,29.1,29.1,23000.0,15.35,15.3553,15.3447,15.3447,23000.0
2005-03-24 15:55:00,29.11,29.12,29.09,29.1,40000.0,15.35,15.3553,15.3395,15.3447,40000.0
2005-03-28 09:30:00,29.3,29.3,29.25,29.28,40000.0,15.4502,15.4502,15.4238,15.4396,40000.0
2005-03-28 09:35:00,29.35,29.4,29.32,29.39,16200.0,15.4766,15.5029,15.4607,15.4976,16200.0
2005-03-28 09:40:00,29.36,29.38,29.32,29.32,12200.0,15.4818,15.4924,15.4607,15.4607,12200.0
2005-03-28 09:45:00,29.32,29.33,29.28,29.28,18200.0,15.4607,15.466,15.4396,15.4396,18200.0
2005-03-28 09:50:00,29.29,29.34,29.28,29.33,7800.0,15.4449,15.4713,15.4396,15.466,7800.0
2005-03-28 09:55:00,29.33,29.35,29.33,29.35,4800.0,15.466,15.4766,15.466,15.4766,4800.0
2005-03-28 10:00:00,29.37,29.4,29.37,29.38,12100.0,15.4871,15.5029,15.4871,15.4924,12100.0
2005-03-28 10:05:00,29.37,29.39,29.36,29.36,5400.0,15.4871,15.4976,15.4818,15.4818,5400.0
2005-03-28 10:10:00,29.36,29.38,29.3,29.34,23800.0,15.4818,15.4924,15.4502,15.4713,23800.0
2005-03-28 10:15:00,29.34,29.37,29.3,29.31,13600.0,15.4713,15.4871,15.4502,15.4555,13600.0
2005-03-28 10:20:00,29.31,29.33,29.31,29.31,5700.0,15.4555,15.466,15.4555,15.4555,5700.0
2005-03-28 10:25:00,29.31,29.31,29.25,29.28,14200.0,15.4555,15.4555,15.4238,15.4396,14200.0
2005-03-28 10:30:00,29.26,29.34,29.23,29.34,14200.0,15.4291,15.4713,15.4133,15.4713,14200.0
2005-03-28 10:35:00,29.33,29.35,29.33,29.35,10800.0,15.466,15.4766,15.466,15.4766,10800.0
2005-03-28 10:40:00,29.35,29.38,29.34,29.36,9100.0,15.4766,15.4924,15.4713,15.4818,9100.0
2005-03-28 10:45:00,29.35,29.4,29.35,29.4,12300.0,15.4766,15.5029,15.4766,15.5029,12300.0
2005-03-28 10:50:00,29.39,29.39,29.37,29.38,7500.0,15.4976,15.4976,15.4871,15.4924,7500.0
2005-03-28 10:55:00,29.38,29.38,29.37,29.38,4000.0,15.4924,15.4924,15.4871,15.4924,4000.0
2005-03-28 11:00:00,29.37,29.38,29.37,29.37,5400.0,15.4871,15.4924,15.4871,15.4871,5400.0
2005-03-28 11:05:00,29.37,29.38,29.33,29.35,10800.0,15.4871,15.4924,15.466,15.4766,10800.0
2005-03-28 11:10:00,29.34,29.35,29.33,29.33,5600.0,15.4713,15.4766,15.466,15.466,5600.0
2005-03-28 11:15:00,29.32,29.34,29.31,29.33,4700.0,15.4607,15.4713,15.4555,15.466,4700.0
2005-03-28 11:20:00,29.33,29.33,29.31,29.33,7200.0,15.466,15.466,15.4555,15.466,7200.0
2005-03-28 11:25:00,29.33,29.33,29.32,29.32,7200.0,15.466,15.466,15.4607,15.4607,7200.0
2005-03-28 11:30:00,29.32,29.34,29.32,29.32,4200.0,15.4607,15.4713,15.4607,15.4607,4200.0
2005-03-28 11:35:00,29.32,29.33,29.3,29.3,4100.0,15.4607,15.466,15.4502,15.4502,4100.0
2005-03-28 11:40:00,29.3,29.31,29.27,29.28,11300.0,15.4502,15.4555,15.4344,15.4396,11300.0
2005-03-28 11:45:00,29.27,29.28,29.25,29.25,8500.0,15.4344,15.4396,15.4238,15.4238,8500.0
2005-03-28 11:50:00,29.26,29.26,29.24,29.25,10400.0,15.4291,15.4291,15.4186,15.4238,10400.0
2005-03-28 11:55:00,29.25,29.28,29.25,29.28,10900.0,15.4238,15.4396,15.4238,15.4396,10900.0
2005-03-28 12:00:00,29.28,29.29,29.28,29.29,4200.0,15.4396,15.4449,15.4396,15.4449,4200.0
2005-03-28 12:05:00,29.29,29.29,29.26,29.27,9300.0,15.4449,15.4449,15.4291,15.4344,9300.0
2005-03-28 12:10:00,29.27,29.29,29.27,29.29,4500.0,15.4344,15.4449,15.4344,15.4449,4500.0
2005-03-28 12:15:00,29.29,29.3,29.28,29.3,11100.0,15.4449,15.4502,15.4396,15.4502,11100.0
2005-03-28 12:20:00,29.3,29.31,29.3,29.31,6100.0,15.4502,15.4555,15.4502,15.4555,6100.0
2005-03-28 12:25:00,29.31,29.33,29.31,29.33,7900.0,15.4555,15.466,15.4555,15.466,7900.0
2005-03-28 12:30:00,29.32,29.37,29.32,29.32,15300.0,15.4607,15.4871,15.4607,15.4607,15300.0
2005-03-28 12:35:00,29.32,29.35,29.31,29.35,6600.0,15.4607,15.4766,15.4555,15.4766,6600.0
2005-03-28 12:40:00,29.34,29.36,29.33,29.35,2900.0,15.4713,15.4818,15.466,15.4766,2900.0
2005-03-28 12:45:00,29.35,29.36,29.35,29.35,4700.0,15.4766,15.4818,15.4766,15.4766,4700.0
2005-03-28 12:50:00,29.35,29.36,29.34,29.36,9900.0,15.4766,15.4818,15.4713,15.4818,9900.0
2005-03-28 12:55:00,29.35,29.36,29.3,29.32,10900.0,15.4766,15.4818,15.4502,15.4607,10900.0
2005-03-28 13:00:00,29.31,29.31,29.28,29.28,12700.0,15.4555,15.4555,15.4396,15.4396,12700.0
2005-03-28 13:05:00,29.29,29.29,29.29,29.29,2800.0,15.4449,15.4449,15.4449,15.4449,2800.0
2005-03-28 13:10:00,29.29,29.31,29.29,29.31,6000.0,15.4449,15.4555,15.4449,15.4555,6000.0
2005-03-28 13:15:00,29.3,29.3,29.28,29.28,3700.0,15.4502,15.4502,15.4396,15.4396,3700.0
2005-03-28 13:20:00,29.29,29.29,29.26,29.29,15700.0,15.4449,15.4449,15.4291,15.4449,15700.0
2005-03-28 13:25:00,29.28,29.3,29.28,29.3,5000.0,15.4396,15.4502,15.4396,15.4502,5000.0
2005-03-28 13:30:00,29.3,29.34,29.29,29.32,14000.0,15.4502,15.4713,15.4449,15.4607,14000.0
2005-03-28 13:35:00,29.33,29.38,29.32,29.37,8100.0,15.466,15.4924,15.4607,15.4871,8100.0
2005-03-28 13:40:00,29.37,29.39,29.36,29.37,13200.0,15.4871,15.4976,15.4818,15.4871,13200.0
2005-03-28 13:45:00,29.38,29.38,29.38,29.38,10700.0,15.4924,15.4924,15.4924,15.4924,10700.0
2005-03-28 13:50:00,29.38,29.38,29.37,29.37,8600.0,15.4924,15.4924,15.4871,15.4871,8600.0
2005-03-28 13:55:00,29.37,29.38,29.37,29.37,10200.0,15.4871,15.4924,15.4871,15.4871,10200.0
2005-03-28 14:00:00,29.37,29.37,29.35,29.37,6500.0,15.4871,15.4871,15.4766,15.4871,6500.0
2005-03-28 14:05:00,29.37,29.38,29.36,29.36,8700.0,15.4871,15.4924,15.4818,15.4818,8700.0
2005-03-28 14:10:00,29.36,29.37,29.29,29.31,17600.0,15.4818,15.4871,15.4449,15.4555,17600.0
2005-03-28 14:15:00,29.33,29.33,29.3,29.3,10400.0,15.466,15.466,15.4502,15.4502,10400.0
2005-03-28 14:20:00,29.3,29.31,29.3,29.3,5700.0,15.4502,15.4555,15.4502,15.4502,5700.0
2005-03-28 14:25:00,29.33,29.36,29.31,29.36,11900.0,15.466,15.4818,15.4555,15.4818,11900.0
2005-03-28 14:30:00,29.36,29.37,29.35,29.37,8500.0,15.4818,15.4871,15.4766,15.4871,8500.0
2005-03-28 14:35:00,29.37,29.38,29.36,29.36,9300.0,15.4871,15.4924,15.4818,15.4818,9300.0
2005-03-28 14:40:00,29.37,29.39,29.36,29.39,9200.0,15.4871,15.4976,15.4818,15.4976,9200.0
2005-03-28 14:45:00,29.39,29.39,29.38,29.38,7700.0,15.4976,15.4976,15.4924,15.4924,7700.0
2005-03-28 14:50:00,29.38,29.39,29.36,29.39,8400.0,15.4924,15.4976,15.4818,15.4976,8400.0
2005-03-28 14:55:00,29.39,29.4,29.39,29.39,20000.0,15.4976,15.5029,15.4976,15.4976,20000.0
2005-03-28 15:00:00,29.38,29.4,29.38,29.39,7400.0,15.4924,15.5029,15.4924,15.4976,7400.0
2005-03-28 15:05:00,29.39,29.41,29.36,29.38,16500.0,15.4976,15.5082,15.4818,15.4924,16500.0
2005-03-28 15:10:00,29.37,29.38,29.33,29.35,19200.0,15.4871,15.4924,15.466,15.4766,19200.0
2005-03-28 15:15:00,29.34,29.35,29.33,29.33,7600.0,15.4713,15.4766,15.466,15.466,7600.0
2005-03-28 15:20:00,29.34,29.35,29.33,29.33,10300.0,15.4713,15.4766,15.466,15.466,10300.0
2005-03-28 15:25:00,29.33,29.34,29.33,29.34,5800.0,15.466,15.4713,15.466,15.4713,5800.0
2005-03-28 15:30:00,29.34,29.35,29.33,29.34,12900.0,15.4713,15.4766,15.466,15.4713,12900.0
2005-03-28 15:35:00,29.34,29.35,29.32,29.32,11600.0,15.4713,15.4766,15.4607,15.4607,11600.0
2005-03-28 15:40:00,29.32,29.32,29.27,29.27,22800.0,15.4607,15.4607,15.4344,15.4344,22800.0
2005-03-28 15:45:00,29.27,29.31,29.24,29.29,25600.0,15.4344,15.4555,15.4186,15.4449,25600.0
2005-03-28 15:50:00,29.29,29.3,29.21,29.22,19800.0,15.4449,15.4502,15.4027,15.408,19800.0
2005-03-28 15:55:00,29.22,29.25,29.22,29.24,33300.0,15.408,15.4238,15.408,15.4186,33300.0
2005-03-29 09:30:00,29.25,29.39,29.25,29.39,25000.0,15.4238,15.4976,15.4238,15.4976,25000.0
2005-03-29 09:35:00,29.39,29.41,29.27,29.35,14000.0,15.4976,15.5082,15.4344,15.4766,14000.0
2005-03-29 09:40:00,29.37,29.4,29.32,29.38,12500.0,15.4871,15.5029,15.4607,15.4924,12500.0
2005-03-29 09:45:00,29.39,29.39,29.32,29.32,11400.0,15.4976,15.4976,15.4607,15.4607,11400.0
2005-03-29 09:50:00,29.32,29.35,29.31,29.34,21200.0,15.4607,15.4766,15.4555,15.4713,21200.0
2005-03-29 09:55:00,29.34,29.36,29.3,29.35,26700.0,15.4713,15.4818,15.4502,15.4766,26700.0
2005-03-29 10:00:00,29.35,29.39,29.31,29.32,15800.0,15.4766,15.4976,15.4555,15.4607,15800.0
2005-03-29 10:05:00,29.32,29.37,29.32,29.34,18100.0,15.4607,15.4871,15.4607,15.4713,18100.0
2005-03-29 10:10:00,29.36,29.39,29.36,29.38,12200.0,15.4818,15.4976,15.4818,15.4924,12200.0
2005-03-29 10:15:00,29.38,29.39,29.36,29.38,14600.0,15.4924,15.4976,15.4818,15.4924,14600.0
2005-03-29 10:20:00,29.38,29.39,29.38,29.39,10000.0,15.4924,15.4976,15.4924,15.4976,10000.0
2005-03-29 10:25:00,29.39,29.4,29.39,29.39,22100.0,15.4976,15.5029,15.4976,15.4976,22100.0
2005-03-29 10:30:00,29.4,29.4,29.39,29.4,15100.0,15.5029,15.5029,15.4976,15.5029,15100.0
2005-03-29 10:35:00,29.4,29.45,29.4,29.45,11100.0,15.5029,15.5293,15.5029,15.5293,11100.0
2005-03-29 10:40:00,29.45,29.48,29.45,29.48,12000.0,15.5293,15.5451,15.5293,15.5451,12000.0
2005-03-29 10:45:00,29.48,29.48,29.43,29.44,15500.0,15.5451,15.5451,15.5187,15.524,15500.0
2005-03-29 10:50:00,29.43,29.43,29.4,29.4,12000.0,15.5187,15.5187,15.5029,15.5029,12000.0
2005-03-29 10:55:00,29.4,29.4,29.39,29.39,14000.0,15.5029,15.5029,15.4976,15.4976,14000.0
2005-03-29 11:00:00,29.39,29.4,29.39,29.4,48800.0,15.4976,15.5029,15.4976,15.5029,48800.0
2005-03-29 11:05:00,29.4,29.44,29.4,29.43,50100.0,15.5029,15.524,15.5029,15.5187,50100.0
2005-03-29 11:10:00,29.43,29.45,29.42,29.45,11400.0,15.5187,15.5293,15.5135,15.5293,11400.0
2005-03-29 11:15:00,29.45,29.45,29.44,29.45,6200.0,15.5293,15.5293,15.524,15.5293,6200.0
2005-03-29 11:20:00,29.46,29.48,29.45,29.45,16700.0,15.5346,15.5451,15.5293,15.5293,16700.0
2005-03-29 11:25:00,29.44,29.45,29.42,29.44,8600.0,15.524,15.5293,15.5135,15.524,8600.0
2005-03-29 11:30:00,29.44,29.44,29.43,29.43,1400.0,15.524,15.524,15.5187,15.5187,1400.0
2005-03-29 11:35:00,29.43,29.43,29.42,29.42,4500.0,15.5187,15.5187,15.5135,15.5135,4500.0
2005-03-29 11:40:00,29.43,29.43,29.42,29.42,4100.0,15.5187,15.5187,15.5135,15.5135,4100.0
2005-03-29 11:45:00,29.42,29.44,29.42,29.42,14800.0,15.5135,15.524,15.5135,15.5135,14800.0
2005-03-29 11:50:00,29.42,29.44,29.42,29.43,5400.0,15.5135,15.524,15.5135,15.5187,5400.0
2005-03-29 11:55:00,29.44,29.44,29.43,29.44,9600.0,15.524,15.524,15.5187,15.524,9600.0
2005-03-29 12:00:00,29.44,29.45,29.43,29.45,13100.0,15.524,15.5293,15.5187,15.5293,13100.0
2005-03-29 12:05:00,29.44,29.45,29.44,29.44,18300.0,15.524,15.5293,15.524,15.524,18300.0
2005-03-29 12:10:00,29.44,29.44,29.42,29.44,15000.0,15.524,15.524,15.5135,15.524,15000.0
2005-03-29 12:15:00,29.43,29.44,29.41,29.42,12800.0,15.5187,15.524,15.5082,15.5135,12800.0
2005-03-29 12:20:00,29.42,29.43,29.41,29.42,9900.0,15.5135,15.5187,15.5082,15.5135,9900.0
2005-03-29 12:25:00,29.42,29.42,29.41,29.42,4700.0,15.5135,15.5135,15.5082,15.5135,4700.0
2005-03-29 12:30:00,29.42,29.42,29.4,29.4,9500.0,15.5135,15.5135,15.5029,15.5029,9500.0
2005-03-29 12:35:00,29.4,29.43,29.4,29.42,5600.0,15.5029,15.5187,15.5029,15.5135,5600.0
2005-03-29 12:40:00,29.42,29.43,29.42,29.43,25800.0,15.5135,15.5187,15.5135,15.5187,25800.0
2005-03-29 12:45:00,29.42,29.43,29.42,29.42,10600.0,15.5135,15.5187,15.5135,15.5135,10600.0
2005-03-29 12:50:00,29.43,29.43,29.4,29.42,10100.0,15.5187,15.5187,15.5029,15.5135,10100.0
2005-03-29 12:55:00,29.41,29.44,29.41,29.44,9600.0,15.5082,15.524,15.5082,15.524,9600.0
2005-03-29 13:00:00,29.44,29.45,29.44,29.44,9500.0,15.524,15.5293,15.524,15.524,9500.0
2005-03-29 13:05:00,29.45,29.45,29.42,29.42,8000.0,15.5293,15.5293,15.5135,15.5135,8000.0
2005-03-29 13:10:00,29.41,29.42,29.38,29.39,9000.0,15.5082,15.5135,15.4924,15.4976,9000.0
2005-03-29 13:15:00,29.38,29.38,29.28,29.3,16800.0,15.4924,15.4924,15.4396,15.4502,16800.0
2005-03-29 13:20:00,29.3,29.3,29.23,29.24,11600.0,15.4502,15.4502,15.4133,15.4186,11600.0
2005-03-29 13:25:00,29.24,29.28,29.24,29.27,6200.0,15.4186,15.4396,15.4186,15.4344,6200.0
2005-03-29 13:30:00,29.27,29.27,29.25,29.26,5700.0,15.4344,15.4344,15.4238,15.4291,5700.0
2005-03-29 13:35:00,29.27,29.32,29.26,29.31,8900.0,15.4344,15.4607,15.4291,15.4555,8900.0
2005-03-29 13:40:00,29.31,29.32,29.3,29.3,6900.0,15.4555,15.4607,15.4502,15.4502,6900.0
2005-03-29 13:45:00,29.3,29.32,29.3,29.31,8800.0,15.4502,15.4607,15.4502,15.4555,8800.0
2005-03-29 13:50:00,29.3,29.31,29.27,29.29,10800.0,15.4502,15.4555,15.4344,15.4449,10800.0
2005-03-29 13:55:00,29.29,29.31,29.28,29.28,5700.0,15.4449,15.4555,15.4396,15.4396,5700.0
2005-03-29 14:00:00,29.3,29.3,29.2,29.2,26800.0,15.4502,15.4502,15.3975,15.3975,26800.0
2005-03-29 14:05:00,29.2,29.24,29.2,29.23,13400.0,15.3975,15.4186,15.3975,15.4133,13400.0
2005-03-29 14:10:00,29.22,29.27,29.21,29.25,26100.0,15.408,15.4344,15.4027,15.4238,26100.0
2005-03-29 14:15:00,29.26,29.28,29.22,29.23,22800.0,15.4291,15.4396,15.408,15.4133,22800.0
2005-03-29 14:20:00,29.22,29.27,29.21,29.26,43900.0,15.408,15.4344,15.4027,15.4291,43900.0
2005-03-29 14:25:00,29.26,29.26,29.2,29.21,49900.0,15.4291,15.4291,15.3975,15.4027,49900.0
2005-03-29 14:30:00,29.22,29.27,29.21,29.23,13600.0,15.408,15.4344,15.4027,15.4133,13600.0
2005-03-29 14:35:00,29.23,29.27,29.23,29.25,10900.0,15.4133,15.4344,15.4133,15.4238,10900.0
2005-03-29 14:40:00,29.26,29.28,29.25,29.25,7700.0,15.4291,15.4396,15.4238,15.4238,7700.0
2005-03-29 14:45:00,29.25,29.26,29.24,29.26,26100.0,15.4238,15.4291,15.4186,15.4291,26100.0
2005-03-29 14:50:00,29.26,29.26,29.22,29.25,39400.0,15.4291,15.4291,15.408,15.4238,39400.0
2005-03-29 14:55:00,29.26,29.26,29.18,29.18,32000.0,15.4291,15.4291,15.3869,15.3869,32000.0
2005-03-29 15:00:00,29.16,29.22,29.15,29.2,36400.0,15.3764,15.408,15.3711,15.3975,36400.0
2005-03-29 15:05:00,29.2,29.23,29.19,29.21,13100.0,15.3975,15.4133,15.3922,15.4027,13100.0
2005-03-29 15:10:00,29.22,29.24,29.17,29.18,25500.0,15.408,15.4186,15.3816,15.3869,25500.0
2005-03-29 15:15:00,29.19,29.24,29.15,29.2,24100.0,15.3922,15.4186,15.3711,15.3975,24100.0
2005-03-29 15:20:00,29.19,29.22,29.19,29.2,8300.0,15.3922,15.408,15.3922,15.3975,8300.0
2005-03-29 15:25:00,29.21,29.22,29.18,29.21,18400.0,15.4027,15.408,15.3869,15.4027,18400.0
2005-03-29 15:30:00,29.21,29.25,29.16,29.17,20900.0,15.4027,15.4238,15.3764,15.3816,20900.0
2005-03-29 15:35:00,29.16,29.16,29.11,29.11,28900.0,15.3764,15.3764,15.35,15.35,28900.0
2005-03-29 15:40:00,29.12,29.15,29.07,29.08,37400.0,15.3553,15.3711,15.3289,15.3342,37400.0
2005-03-29 15:45:00,29.07,29.08,28.99,29.02,48100.0,15.3289,15.3342,15.2867,15.3025,48100.0
2005-03-29 15:50:00,29.0,29.09,28.99,29.05,37400.0,15.292,15.3395,15.2867,15.3184,37400.0
2005-03-29 15:55:00,29.04,29.13,29.02,29.11,38500.0,15.3131,15.3605,15.3025,15.35,38500.0
2005-03-30 09:30:00,29.1,29.15,29.1,29.14,22100.0,15.3447,15.3711,15.3447,15.3658,22100.0
2005-03-30 09:35:00,29.08,29.13,29.06,29.11,51900.0,15.3342,15.3605,15.3236,15.35,51900.0
2005-03-30 09:40:00,29.11,29.11,29.05,29.07,21700.0,15.35,15.35,15.3184,15.3289,21700.0
2005-03-30 09:45:00,29.07,29.08,29.05,29.05,12200.0,15.3289,15.3342,15.3184,15.3184,12200.0
2005-03-30 09:50:00,29.05,29.09,29.03,29.08,16600.0,15.3184,15.3395,15.3078,15.3342,16600.0
2005-03-30 09:55:00,29.06,29.08,29.04,29.06,12700.0,15.3236,15.3342,15.3131,15.3236,12700.0
2005-03-30 10:00:00,29.06,29.06,28.9,28.93,19700.0,15.3236,15.3236,15.2393,15.2551,19700.0
2005-03-30 10:05:00,28.93,29.03,28.92,29.01,32600.0,15.2551,15.3078,15.2498,15.2973,32600.0
2005-03-30 10:10:00,29.01,29.04,29.0,29.04,23500.0,15.2973,15.3131,15.292,15.3131,23500.0
2005-03-30 10:15:00,29.02,29.02,28.95,28.97,14600.0,15.3025,15.3025,15.2656,15.2762,14600.0
2005-03-30 10:20:00,28.97,29.01,28.96,28.98,12400.0,15.2762,15.2973,15.2709,15.2815,12400.0
2005-03-30 10:25:00,28.98,29.0,28.98,28.99,8800.0,15.2815,15.292,15.2815,15.2867,8800.0
2005-03-30 10:30:00,29.0,29.04,28.99,29.0,30500.0,15.292,15.3131,15.2867,15.292,30500.0
2005-03-30 10:35:00,29.0,29.01,29.0,29.01,8000.0,15.292,15.2973,15.292,15.2973,8000.0
2005-03-30 10:40:00,29.01,29.03,29.0,29.03,14700.0,15.2973,15.3078,15.292,15.3078,14700.0
2005-03-30 10:45:00,29.03,29.04,29.01,29.02,35200.0,15.3078,15.3131,15.2973,15.3025,35200.0
2005-03-30 10:50:00,29.01,29.03,29.01,29.01,34800.0,15.2973,15.3078,15.2973,15.2973,34800.0
2005-03-30 10:55:00,29.0,29.01,28.96,28.96,10000.0,15.292,15.2973,15.2709,15.2709,10000.0
2005-03-30 11:00:00,28.96,28.99,28.93,28.94,48100.0,15.2709,15.2867,15.2551,15.2604,48100.0
2005-03-30 11:05:00,28.94,28.96,28.93,28.96,11900.0,15.2604,15.2709,15.2551,15.2709,11900.0
2005-03-30 11:10:00,28.95,29.03,28.95,29.02,20800.0,15.2656,15.3078,15.2656,15.3025,20800.0
2005-03-30 11:15:00,29.01,29.07,29.0,29.04,21600.0,15.2973,15.3289,15.292,15.3131,21600.0
2005-03-30 11:20:00,29.04,29.08,29.02,29.02,42600.0,15.3131,15.3342,15.3025,15.3025,42600.0
2005-03-30 11:25:00,29.01,29.02,29.0,29.02,13200.0,15.2973,15.3025,15.292,15.3025,13200.0
2005-03-30 11:30:00,29.02,29.02,29.0,29.02,13600.0,15.3025,15.3025,15.292,15.3025,13600.0
2005-03-30 11:35:00,29.01,29.04,29.01,29.04,9900.0,15.2973,15.3131,15.2973,15.3131,9900.0
2005-03-30 11:40:00,29.04,29.1,29.02,29.1,13700.0,15.3131,15.3447,15.3025,15.3447,13700.0
2005-03-30 11:45:00,29.06,29.08,29.03,29.04,13800.0,15.3236,15.3342,15.3078,15.3131,13800.0
2005-03-30 11:50:00,29.04,29.1,29.04,29.1,14700.0,15.3131,15.3447,15.3131,15.3447,14700.0
2005-03-30 11:55:00,29.08,29.15,29.08,29.15,11600.0,15.3342,15.3711,15.3342,15.3711,11600.0
2005-03-30 12:00:00,29.15,29.2,29.13,29.17,80100.0,15.3711,15.3975,15.3605,15.3816,80100.0
2005-03-30 12:05:00,29.15,29.17,29.12,29.15,19600.0,15.3711,15.3816,15.3553,15.3711,19600.0
2005-03-30 12:10:00,29.14,29.19,29.14,29.19,10400.0,15.3658,15.3922,15.3658,15.3922,10400.0
2005-03-30 12:15:00,29.19,29.25,29.16,29.25,13200.0,15.3922,15.4238,15.3764,15.4238,13200.0
2005-03-30 12:20:00,29.24,29.27,29.23,29.26,14000.0,15.4186,15.4344,15.4133,15.4291,14000.0
2005-03-30 12:25:00,29.27,29.29,29.25,29.28,8900.0,15.4344,15.4449,15.4238,15.4396,8900.0
2005-03-30 12:30:00,29.26,29.29,29.26,29.29,8500.0,15.4291,15.4449,15.4291,15.4449,8500.0
2005-03-30 12:35:00,29.28,29.3,29.25,29.26,9200.0,15.4396,15.4502,15.4238,15.4291,9200.0
2005-03-30 12:40:00,29.26,29.26,29.22,29.23,13700.0,15.4291,15.4291,15.408,15.4133,13700.0
2005-03-30 12:45:00,29.23,29.24,29.21,29.24,12300.0,15.4133,15.4186,15.4027,15.4186,12300.0
2005-03-30 12:50:00,29.23,29.24,29.2,29.23,13200.0,15.4133,15.4186,15.3975,15.4133,13200.0
2005-03-30 12:55:00,29.24,29.27,29.22,29.27,7300.0,15.4186,15.4344,15.408,15.4344,7300.0
2005-03-30 13:00:00,29.25,29.28,29.24,29.28,7700.0,15.4238,15.4396,15.4186,15.4396,7700.0
2005-03-30 13:05:00,29.28,29.29,29.27,29.28,5100.0,15.4396,15.4449,15.4344,15.4396,5100.0
2005-03-30 13:10:00,29.29,29.29,29.28,29.29,6000.0,15.4449,15.4449,15.4396,15.4449,6000.0
2005-03-30 13:15:00,29.29,29.3,29.28,29.29,10000.0,15.4449,15.4502,15.4396,15.4449,10000.0
2005-03-30 13:20:00,29.29,29.3,29.27,29.29,9400.0,15.4449,15.4502,15.4344,15.4449,9400.0
2005-03-30 13:25:00,29.29,29.29,29.26,29.27,9100.0,15.4449,15.4449,15.4291,15.4344,9100.0
2005-03-30 13:30:00,29.28,29.32,29.27,29.31,9600.0,15.4396,15.4607,15.4344,15.4555,9600.0
2005-03-30 13:35:00,29.31,29.33,29.31,29.31,8000.0,15.4555,15.466,15.4555,15.4555,8000.0
2005-03-30 13:40:00,29.32,29.33,29.28,29.28,8200.0,15.4607,15.466,15.4396,15.4396,8200.0
2005-03-30 13:45:00,29.27,29.27,29.23,29.27,12700.0,15.4344,15.4344,15.4133,15.4344,12700.0
2005-03-30 13:50:00,29.27,29.28,29.26,29.27,13200.0,15.4344,15.4396,15.4291,15.4344,13200.0
2005-03-30 13:55:00,29.28,29.35,29.27,29.35,11900.0,15.4396,15.4766,15.4344,15.4766,11900.0
2005-03-30 14:00:00,29.35,29.38,29.33,29.35,8300.0,15.4766,15.4924,15.466,15.4766,8300.0
2005-03-30 14:05:00,29.35,29.36,29.32,29.32,7900.0,15.4766,15.4818,15.4607,15.4607,7900.0
2005-03-30 14:10:00,29.33,29.34,29.32,29.34,6700.0,15.466,15.4713,15.4607,15.4713,6700.0
2005-03-30 14:15:00,29.35,29.35,29.32,29.34,7600.0,15.4766,15.4766,15.4607,15.4713,7600.0
2005-03-30 14:20:00,29.32,29.33,29.29,29.3,18300.0,15.4607,15.466,15.4449,15.4502,18300.0
2005-03-30 14:25:00,29.3,29.3,29.26,29.27,19300.0,15.4502,15.4502,15.4291,15.4344,19300.0
2005-03-30 14:30:00,29.27,29.32,29.26,29.3,16800.0,15.4344,15.4607,15.4291,15.4502,16800.0
2005-03-30 14:35:00,29.3,29.3,29.29,29.3,10300.0,15.4502,15.4502,15.4449,15.4502,10300.0
2005-03-30 14:40:00,29.29,29.3,29.26,29.27,11600.0,15.4449,15.4502,15.4291,15.4344,11600.0
2005-03-30 14:45:00,29.27,29.27,29.24,29.25,12100.0,15.4344,15.4344,15.4186,15.4238,12100.0
2005-03-30 14:50:00,29.26,29.26,29.2,29.22,24900.0,15.4291,15.4291,15.3975,15.408,24900.0
2005-03-30 14:55:00,29.22,29.24,29.2,29.21,22600.0,15.408,15.4186,15.3975,15.4027,22600.0
2005-03-30 15:00:00,29.21,29.25,29.2,29.24,38000.0,15.4027,15.4238,15.3975,15.4186,38000.0
2005-03-30 15:05:00,29.24,29.25,29.24,29.25,6700.0,15.4186,15.4238,15.4186,15.4238,6700.0
2005-03-30 15:10:00,29.24,29.26,29.23,29.25,6300.0,15.4186,15.4291,15.4133,15.4238,6300.0
2005-03-30 15:15:00,29.25,29.26,29.24,29.24,13000.0,15.4238,15.4291,15.4186,15.4186,13000.0
2005-03-30 15:20:00,29.25,29.25,29.24,29.25,21400.0,15.4238,15.4238,15.4186,15.4238,21400.0
2005-03-30 15:25:00,29.25,29.25,29.22,29.25,58100.0,15.4238,15.4238,15.408,15.4238,58100.0
2005-03-30 15:30:00,29.25,29.27,29.24,29.25,25700.0,15.4238,15.4344,15.4186,15.4238,25700.0
2005-03-30 15:35:00,29.24,29.25,29.23,29.25,14200.0,15.4186,15.4238,15.4133,15.4238,14200.0
2005-03-30 15:40:00,29.25,29.25,29.24,29.25,12700.0,15.4238,15.4238,15.4186,15.4238,12700.0
2005-03-30 15:45:00,29.24,29.25,29.23,29.25,41700.0,15.4186,15.4238,15.4133,15.4238,41700.0
2005-03-30 15:50:00,29.25,29.25,29.2,29.22,25200.0,15.4238,15.4238,15.3975,15.408,25200.0
2005-03-30 15:55:00,29.22,29.23,29.2,29.2,58400.0,15.408,15.4133,15.3975,15.3975,58400.0
2005-03-31 09:30:00,29.17,29.17,29.0,29.0,74400.0,15.3816,15.3816,15.292,15.292,74400.0
2005-03-31 09:35:00,29.0,29.15,29.0,29.15,16200.0,15.292,15.3711,15.292,15.3711,16200.0
2005-03-31 09:40:00,29.15,29.2,29.15,29.15,20000.0,15.3711,15.3975,15.3711,15.3711,20000.0
2005-03-31 09:45:00,29.16,29.22,29.15,29.2,31600.0,15.3764,15.408,15.3711,15.3975,31600.0
2005-03-31 09:50:00,29.19,29.21,29.15,29.18,13200.0,15.3922,15.4027,15.3711,15.3869,13200.0
2005-03-31 09:55:00,29.17,29.19,29.16,29.19,18300.0,15.3816,15.3922,15.3764,15.3922,18300.0
2005-03-31 10:00:00,29.19,29.19,29.05,29.09,33100.0,15.3922,15.3922,15.3184,15.3395,33100.0
2005-03-31 10:05:00,29.1,29.11,29.07,29.07,13000.0,15.3447,15.35,15.3289,15.3289,13000.0
2005-03-31 10:10:00,29.07,29.15,29.03,29.15,48400.0,15.3289,15.3711,15.3078,15.3711,48400.0
2005-03-31 10:15:00,29.14,29.15,29.12,29.15,11300.0,15.3658,15.3711,15.3553,15.3711,11300.0
2005-03-31 10:20:00,29.15,29.2,29.14,29.2,11600.0,15.3711,15.3975,15.3658,15.3975,11600.0
2005-03-31 10:25:00,29.2,29.2,29.2,29.2,16100.0,15.3975,15.3975,15.3975,15.3975,16100.0
2005-03-31 10:30:00,29.2,29.21,29.15,29.2,49200.0,15.3975,15.4027,15.3711,15.3975,49200.0
2005-03-31 10:35:00,29.2,29.2,29.09,29.09,36600.0,15.3975,15.3975,15.3395,15.3395,36600.0
2005-03-31 10:40:00,29.09,29.1,29.06,29.06,15000.0,15.3395,15.3447,15.3236,15.3236,15000.0
2005-03-31 10:45:00,29.05,29.1,29.05,29.07,14600.0,15.3184,15.3447,15.3184,15.3289,14600.0
2005-03-31 10:50:00,29.08,29.1,29.0,29.0,43900.0,15.3342,15.3447,15.292,15.292,43900.0
2005-03-31 10:55:00,29.01,29.02,28.98,29.01,20500.0,15.2973,15.3025,15.2815,15.2973,20500.0
2005-03-31 11:00:00,29.01,29.1,28.99,29.07,15300.0,15.2973,15.3447,15.2867,15.3289,15300.0
2005-03-31 11:05:00,29.08,29.1,29.06,29.06,13300.0,15.3342,15.3447,15.3236,15.3236,13300.0
2005-03-31 11:10:00,29.07,29.1,29.06,29.08,16800.0,15.3289,15.3447,15.3236,15.3342,16800.0
2005-03-31 11:15:00,29.09,29.15,29.09,29.13,16900.0,15.3395,15.3711,15.3395,15.3605,16900.0
2005-03-31 11:20:00,29.12,29.16,29.12,29.14,13800.0,15.3553,15.3764,15.3553,15.3658,13800.0
2005-03-31 11:25:00,29.14,29.15,29.13,29.15,11800.0,15.3658,15.3711,15.3605,15.3711,11800.0
2005-03-31 11:30:00,29.15,29.15,29.12,29.12,5900.0,15.3711,15.3711,15.3553,15.3553,5900.0
2005-03-31 11:35:00,29.14,29.14,29.1,29.1,7100.0,15.3658,15.3658,15.3447,15.3447,7100.0
2005-03-31 11:40:00,29.1,29.11,29.06,29.1,9300.0,15.3447,15.35,15.3236,15.3447,9300.0
2005-03-31 11:45:00,29.1,29.1,29.05,29.05,9100.0,15.3447,15.3447,15.3184,15.3184,9100.0
2005-03-31 11:50:00,29.06,29.06,28.99,29.02,11000.0,15.3236,15.3236,15.2867,15.3025,11000.0
2005-03-31 11:55:00,29.03,29.03,29.01,29.01,6000.0,15.3078,15.3078,15.2973,15.2973,6000.0
2005-03-31 12:00:00,29.01,29.02,29.0,29.01,10500.0,15.2973,15.3025,15.292,15.2973,10500.0
2005-03-31 12:05:00,29.02,29.02,28.98,29.0,11900.0,15.3025,15.3025,15.2815,15.292,11900.0
2005-03-31 12:10:00,29.0,29.01,28.94,28.94,9900.0,15.292,15.2973,15.2604,15.2604,9900.0
2005-03-31 12:15:00,28.94,28.95,28.91,28.94,19000.0,15.2604,15.2656,15.2445,15.2604,19000.0
2005-03-31 12:20:00,28.94,28.95,28.93,28.94,5200.0,15.2604,15.2656,15.2551,15.2604,5200.0
2005-03-31 12:25:00,28.94,28.96,28.93,28.93,8300.0,15.2604,15.2709,15.2551,15.2551,8300.0
2005-03-31 12:30:00,28.93,28.98,28.93,28.96,12400.0,15.2551,15.2815,15.2551,15.2709,12400.0
2005-03-31 12:35:00,28.96,28.98,28.95,28.95,10300.0,15.2709,15.2815,15.2656,15.2656,10300.0
2005-03-31 12:40:00,28.95,28.96,28.93,28.94,6900.0,15.2656,15.2709,15.2551,15.2604,6900.0
2005-03-31 12:45:00,28.93,28.95,28.92,28.92,11500.0,15.2551,15.2656,15.2498,15.2498,11500.0
2005-03-31 12:50:00,28.92,29.0,28.92,28.98,18700.0,15.2498,15.292,15.2498,15.2815,18700.0
2005-03-31 12:55:00,28.99,29.0,28.96,28.97,20000.0,15.2867,15.292,15.2709,15.2762,20000.0
2005-03-31 13:00:00,28.98,29.0,28.97,28.99,9200.0,15.2815,15.292,15.2762,15.2867,9200.0
2005-03-31 13:05:00,29.0,29.01,28.99,29.0,11200.0,15.292,15.2973,15.2867,15.292,11200.0
2005-03-31 13:10:00,29.0,29.03,29.0,29.01,19300.0,15.292,15.3078,15.292,15.2973,19300.0
2005-03-31 13:15:00,29.01,29.05,29.01,29.04,8400.0,15.2973,15.3184,15.2973,15.3131,8400.0
2005-03-31 13:20:00,29.04,29.04,29.02,29.03,16400.0,15.3131,15.3131,15.3025,15.3078,16400.0
2005-03-31 13:25:00,29.04,29.04,29.03,29.03,8800.0,15.3131,15.3131,15.3078,15.3078,8800.0
2005-03-31 13:30:00,29.03,29.04,29.0,29.0,15100.0,15.3078,15.3131,15.292,15.292,15100.0
2005-03-31 13:35:00,29.02,29.03,29.0,29.03,6600.0,15.3025,15.3078,15.292,15.3078,6600.0
2005-03-31 13:40:00,29.03,29.03,29.01,29.01,13900.0,15.3078,15.3078,15.2973,15.2973,13900.0
2005-03-31 13:45:00,29.01,29.05,28.99,29.0,29300.0,15.2973,15.3184,15.2867,15.292,29300.0
2005-03-31 13:50:00,29.0,29.0,28.99,29.0,9700.0,15.292,15.292,15.2867,15.292,9700.0
2005-03-31 13:55:00,29.0,29.03,28.99,29.02,12200.0,15.292,15.3078,15.2867,15.3025,12200.0
2005-03-31 14:00:00,29.02,29.02,28.98,29.0,25400.0,15.3025,15.3025,15.2815,15.292,25400.0
2005-03-31 14:05:00,29.0,29.02,28.97,28.97,10000.0,15.292,15.3025,15.2762,15.2762,10000.0
2005-03-31 14:10:00,28.97,29.03,28.97,28.99,17700.0,15.2762,15.3078,15.2762,15.2867,17700.0
2005-03-31 14:15:00,29.0,29.04,28.99,29.03,15200.0,15.292,15.3131,15.2867,15.3078,15200.0
2005-03-31 14:20:00,29.02,29.03,29.0,29.01,17200.0,15.3025,15.3078,15.292,15.2973,17200.0
2005-03-31 14:25:00,29.01,29.02,28.99,29.02,10100.0,15.2973,15.3025,15.2867,15.3025,10100.0
2005-03-31 14:30:00,29.03,29.04,28.98,29.0,24800.0,15.3078,15.3131,15.2815,15.292,24800.0
2005-03-31 14:35:00,29.01,29.02,29.0,29.01,9000.0,15.2973,15.3025,15.292,15.2973,9000.0
2005-03-31 14:40:00,29.01,29.02,28.98,29.01,12500.0,15.2973,15.3025,15.2815,15.2973,12500.0
2005-03-31 14:45:00,29.02,29.03,28.98,28.98,27900.0,15.3025,15.3078,15.2815,15.2815,27900.0
2005-03-31 14:50:00,28.99,29.0,28.96,28.99,10200.0,15.2867,15.292,15.2709,15.2867,10200.0
2005-03-31 14:55:00,28.99,28.99,28.96,28.98,18700.0,15.2867,15.2867,15.2709,15.2815,18700.0
2005-03-31 15:00:00,28.99,29.0,28.98,28.99,30700.0,15.2867,15.292,15.2815,15.2867,30700.0
2005-03-31 15:05:00,28.99,28.99,28.97,28.97,8700.0,15.2867,15.2867,15.2762,15.2762,8700.0
2005-03-31 15:10:00,28.97,28.98,28.97,28.97,10500.0,15.2762,15.2815,15.2762,15.2762,10500.0
2005-03-31 15:15:00,28.98,29.0,28.97,29.0,51200.0,15.2815,15.292,15.2762,15.292,51200.0
2005-03-31 15:20:00,29.0,29.02,28.97,28.97,42200.0,15.292,15.3025,15.2762,15.2762,42200.0
2005-03-31 15:25:00,28.97,28.98,28.96,28.96,34400.0,15.2762,15.2815,15.2709,15.2709,34400.0
2005-03-31 15:30:00,28.96,28.98,28.96,28.97,38500.0,15.2709,15.2815,15.2709,15.2762,38500.0
2005-03-31 15:35:00,28.97,28.98,28.93,28.93,21300.0,15.2762,15.2815,15.2551,15.2551,21300.0
2005-03-31 15:40:00,28.93,28.94,28.92,28.93,43200.0,15.2551,15.2604,15.2498,15.2551,43200.0
2005-03-31 15:45:00,28.92,28.93,28.87,28.88,64800.0,15.2498,15.2551,15.2234,15.2287,64800.0
2005-03-31 15:50:00,28.88,28.89,28.8,28.83,90800.0,15.2287,15.234,15.1865,15.2024,90800.0
2005-03-31 15:55:00,28.83,28.88,28.83,28.85,130800.0,15.2024,15.2287,15.2024,15.2129,130800.0
2005-04-01 09:30:00,28.86,28.9,28.81,28.85,24000.0,15.2182,15.2393,15.1918,15.2129,24000.0
2005-04-01 09:35:00,28.87,28.88,28.84,28.87,11200.0,15.2234,15.2287,15.2076,15.2234,11200.0
2005-04-01 09:40:00,28.87,28.87,28.78,28.83,12600.0,15.2234,15.2234,15.176,15.2024,12600.0
2005-04-01 09:45:00,28.81,28.86,28.75,28.77,130600.0,15.1918,15.2182,15.1602,15.1707,130600.0
2005-04-01 09:50:00,28.76,28.84,28.75,28.81,30100.0,15.1654,15.2076,15.1602,15.1918,30100.0
2005-04-01 09:55:00,28.81,28.83,28.71,28.77,20900.0,15.1918,15.2024,15.1391,15.1707,20900.0
2005-04-01 10:00:00,28.76,28.9,28.75,28.87,77300.0,15.1654,15.2393,15.1602,15.2234,77300.0
2005-04-01 10:05:00,28.84,28.84,28.71,28.8,20800.0,15.2076,15.2076,15.1391,15.1865,20800.0
2005-04-01 10:10:00,28.81,28.94,28.8,28.92,48100.0,15.1918,15.2604,15.1865,15.2498,48100.0
2005-04-01 10:15:00,28.89,28.9,28.82,28.88,12000.0,15.234,15.2393,15.1971,15.2287,12000.0
2005-04-01 10:20:00,28.89,28.93,28.85,28.93,27200.0,15.234,15.2551,15.2129,15.2551,27200.0
2005-04-01 10:25:00,28.91,28.92,28.76,28.79,24100.0,15.2445,15.2498,15.1654,15.1813,24100.0
2005-04-01 10:30:00,28.79,28.87,28.7,28.87,43600.0,15.1813,15.2234,15.1338,15.2234,43600.0
2005-04-01 10:35:00,28.87,28.88,28.85,28.86,11600.0,15.2234,15.2287,15.2129,15.2182,11600.0
2005-04-01 10:40:00,28.84,28.86,28.84,28.84,8500.0,15.2076,15.2182,15.2076,15.2076,8500.0
2005-04-01 10:45:00,28.84,28.85,28.8,28.82,8300.0,15.2076,15.2129,15.1865,15.1971,8300.0
2005-04-01 10:50:00,28.82,28.89,28.81,28.84,16300.0,15.1971,15.234,15.1918,15.2076,16300.0
2005-04-01 10:55:00,28.83,28.83,28.75,28.77,14600.0,15.2024,15.2024,15.1602,15.1707,14600.0
2005-04-01 11:00:00,28.77,28.77,28.73,28.73,11100.0,15.1707,15.1707,15.1496,15.1496,11100.0
2005-04-01 11:05:00,28.74,28.8,28.74,28.8,13800.0,15.1549,15.1865,15.1549,15.1865,13800.0
2005-04-01 11:10:00,28.8,28.81,28.74,28.8,28800.0,15.1865,15.1918,15.1549,15.1865,28800.0
2005-04-01 11:15:00,28.75,28.84,28.73,28.82,18600.0,15.1602,15.2076,15.1496,15.1971,18600.0
2005-04-01 11:20:00,28.81,28.83,28.81,28.83,8200.0,15.1918,15.2024,15.1918,15.2024,8200.0
2005-04-01 11:25:00,28.84,28.85,28.8,28.82,15300.0,15.2076,15.2129,15.1865,15.1971,15300.0
2005-04-01 11:30:00,28.83,28.85,28.82,28.85,5600.0,15.2024,15.2129,15.1971,15.2129,5600.0
2005-04-01 11:35:00,28.84,28.85,28.84,28.85,3300.0,15.2076,15.2129,15.2076,15.2129,3300.0
2005-04-01 11:40:00,28.84,28.86,28.84,28.85,18900.0,15.2076,15.2182,15.2076,15.2129,18900.0
2005-04-01 11:45:00,28.84,28.86,28.84,28.86,4100.0,15.2076,15.2182,15.2076,15.2182,4100.0
2005-04-01 11:50:00,28.86,28.91,28.86,28.9,24800.0,15.2182,15.2445,15.2182,15.2393,24800.0
2005-04-01 11:55:00,28.9,28.91,28.87,28.9,10100.0,15.2393,15.2445,15.2234,15.2393,10100.0
2005-04-01 12:00:00,28.9,28.91,28.89,28.91,10600.0,15.2393,15.2445,15.234,15.2445,10600.0
2005-04-01 12:05:00,28.91,28.91,28.88,28.9,13100.0,15.2445,15.2445,15.2287,15.2393,13100.0
2005-04-01 12:10:00,28.9,28.9,28.89,28.9,14600.0,15.2393,15.2393,15.234,15.2393,14600.0
2005-04-01 12:15:00,28.88,28.88,28.84,28.86,13100.0,15.2287,15.2287,15.2076,15.2182,13100.0
2005-04-01 12:20:00,28.87,28.9,28.83,28.86,14200.0,15.2234,15.2393,15.2024,15.2182,14200.0
2005-04-01 12:25:00,28.87,28.88,28.81,28.82,9800.0,15.2234,15.2287,15.1918,15.1971,9800.0
2005-04-01 12:30:00,28.83,28.85,28.82,28.84,9300.0,15.2024,15.2129,15.1971,15.2076,9300.0
2005-04-01 12:35:00,28.84,28.85,28.83,28.84,8300.0,15.2076,15.2129,15.2024,15.2076,8300.0
2005-04-01 12:40:00,28.84,28.84,28.83,28.84,10900.0,15.2076,15.2076,15.2024,15.2076,10900.0
2005-04-01 12:45:00,28.84,28.84,28.81,28.81,8800.0,15.2076,15.2076,15.1918,15.1918,8800.0
2005-04-01 12:50:00,28.82,28.82,28.75,28.75,8700.0,15.1971,15.1971,15.1602,15.1602,8700.0
2005-04-01 12:55:00,28.75,28.76,28.75,28.76,9600.0,15.1602,15.1654,15.1602,15.1654,9600.0
2005-04-01 13:00:00,28.75,28.79,28.73,28.79,17200.0,15.1602,15.1813,15.1496,15.1813,17200.0
2005-04-01 13:05:00,28.79,28.8,28.78,28.8,18900.0,15.1813,15.1865,15.176,15.1865,18900.0
2005-04-01 13:10:00,28.8,28.82,28.79,28.81,10400.0,15.1865,15.1971,15.1813,15.1918,10400.0
2005-04-01 13:15:00,28.81,28.83,28.81,28.82,9300.0,15.1918,15.2024,15.1918,15.1971,9300.0
2005-04-01 13:20:00,28.83,28.83,28.81,28.81,2200.0,15.2024,15.2024,15.1918,15.1918,2200.0
2005-04-01 13:25:00,28.81,28.83,28.77,28.83,13800.0,15.1918,15.2024,15.1707,15.2024,13800.0
2005-04-01 13:30:00,28.82,28.82,28.74,28.75,10100.0,15.1971,15.1971,15.1549,15.1602,10100.0
2005-04-01 13:35:00,28.75,28.78,28.75,28.77,13900.0,15.1602,15.176,15.1602,15.1707,13900.0
2005-04-01 13:40:00,28.78,28.81,28.78,28.81,5000.0,15.176,15.1918,15.176,15.1918,5000.0
2005-04-01 13:45:00,28.8,28.84,28.8,28.83,9800.0,15.1865,15.2076,15.1865,15.2024,9800.0
2005-04-01 13:50:00,28.84,28.85,28.8,28.85,15500.0,15.2076,15.2129,15.1865,15.2129,15500.0
2005-04-01 13:55:00,28.85,28.85,28.78,28.81,11200.0,15.2129,15.2129,15.176,15.1918,11200.0
2005-04-01 14:00:00,28.82,28.84,28.8,28.82,10400.0,15.1971,15.2076,15.1865,15.1971,10400.0
2005-04-01 14:05:00,28.82,28.83,28.8,28.83,16200.0,15.1971,15.2024,15.1865,15.2024,16200.0
2005-04-01 14:10:00,28.83,28.85,28.82,28.85,5100.0,15.2024,15.2129,15.1971,15.2129,5100.0
2005-04-01 14:15:00,28.84,28.84,28.82,28.82,5400.0,15.2076,15.2076,15.1971,15.1971,5400.0
2005-04-01 14:20:00,28.82,28.83,28.79,28.8,7500.0,15.1971,15.2024,15.1813,15.1865,7500.0
2005-04-01 14:25:00,28.8,28.84,28.77,28.8,20000.0,15.1865,15.2076,15.1707,15.1865,20000.0
2005-04-01 14:30:00,28.79,28.84,28.77,28.82,12500.0,15.1813,15.2076,15.1707,15.1971,12500.0
2005-04-01 14:35:00,28.82,28.86,28.82,28.85,21200.0,15.1971,15.2182,15.1971,15.2129,21200.0
2005-04-01 14:40:00,28.85,28.86,28.84,28.84,7200.0,15.2129,15.2182,15.2076,15.2076,7200.0
2005-04-01 14:45:00,28.85,28.88,28.84,28.87,23100.0,15.2129,15.2287,15.2076,15.2234,23100.0
2005-04-01 14:50:00,28.87,28.89,28.87,28.88,13700.0,15.2234,15.234,15.2234,15.2287,13700.0
2005-04-01 14:55:00,28.88,28.9,28.85,28.89,49400.0,15.2287,15.2393,15.2129,15.234,49400.0
2005-04-01 15:00:00,28.89,28.9,28.85,28.89,20600.0,15.234,15.2393,15.2129,15.234,20600.0
2005-04-01 15:05:00,28.89,28.91,28.86,28.88,23100.0,15.234,15.2445,15.2182,15.2287,23100.0
2005-04-01 15:10:00,28.88,28.9,28.88,28.89,24000.0,15.2287,15.2393,15.2287,15.234,24000.0
2005-04-01 15:15:00,28.89,28.89,28.85,28.85,26200.0,15.234,15.234,15.2129,15.2129,26200.0
2005-04-01 15:20:00,28.84,28.86,28.83,28.84,24100.0,15.2076,15.2182,15.2024,15.2076,24100.0
2005-04-01 15:25:00,28.84,28.86,28.84,28.85,40400.0,15.2076,15.2182,15.2076,15.2129,40400.0
2005-04-01 15:30:00,28.84,28.91,28.84,28.87,43500.0,15.2076,15.2445,15.2076,15.2234,43500.0
2005-04-01 15:35:00,28.87,28.89,28.84,28.89,39000.0,15.2234,15.234,15.2076,15.234,39000.0
2005-04-01 15:40:00,28.88,28.9,28.86,28.86,34800.0,15.2287,15.2393,15.2182,15.2182,34800.0
2005-04-01 15:45:00,28.86,28.92,28.85,28.89,131100.0,15.2182,15.2498,15.2129,15.234,131100.0
2005-04-01 15:50:00,28.9,28.95,28.9,28.91,25900.0,15.2393,15.2656,15.2393,15.2445,25900.0
2005-04-01 15:55:00,28.91,28.94,28.89,28.89,76500.0,15.2445,15.2604,15.234,15.234,76500.0
2005-04-04 09:30:00,28.92,28.92,28.85,28.92,16400.0,15.2498,15.2498,15.2129,15.2498,16400.0
2005-04-04 09:35:00,28.91,28.92,28.8,28.81,24200.0,15.2445,15.2498,15.1865,15.1918,24200.0
2005-04-04 09:40:00,28.83,28.9,28.83,28.89,39700.0,15.2024,15.2393,15.2024,15.234,39700.0
2005-04-04 09:45:00,28.89,28.92,28.87,28.88,28100.0,15.234,15.2498,15.2234,15.2287,28100.0
2005-04-04 09:50:00,28.9,29.01,28.9,29.0,20600.0,15.2393,15.2973,15.2393,15.292,20600.0
2005-04-04 09:55:00,29.0,29.04,29.0,29.01,27700.0,15.292,15.3131,15.292,15.2973,27700.0
2005-04-04 10:00:00,29.01,29.02,28.93,28.97,22300.0,15.2973,15.3025,15.2551,15.2762,22300.0
2005-04-04 10:05:00,28.96,29.01,28.96,29.01,19200.0,15.2709,15.2973,15.2709,15.2973,19200.0
2005-04-04 10:10:00,29.01,29.02,28.95,28.96,21100.0,15.2973,15.3025,15.2656,15.2709,21100.0
2005-04-04 10:15:00,28.95,29.01,28.95,29.01,17000.0,15.2656,15.2973,15.2656,15.2973,17000.0
2005-04-04 10:20:00,29.0,29.0,28.92,28.95,21300.0,15.292,15.292,15.2498,15.2656,21300.0
2005-04-04 10:25:00,28.94,29.07,28.94,29.06,95800.0,15.2604,15.3289,15.2604,15.3236,95800.0
2005-04-04 10:30:00,29.06,29.07,29.0,29.0,29600.0,15.3236,15.3289,15.292,15.292,29600.0
2005-04-04 10:35:00,29.0,29.04,28.97,29.02,10600.0,15.292,15.3131,15.2762,15.3025,10600.0
2005-04-04 10:40:00,29.03,29.1,29.03,29.09,23500.0,15.3078,15.3447,15.3078,15.3395,23500.0
2005-04-04 10:45:00,29.1,29.16,29.08,29.15,36900.0,15.3447,15.3764,15.3342,15.3711,36900.0
2005-04-04 10:50:00,29.16,29.25,29.16,29.25,35800.0,15.3764,15.4238,15.3764,15.4238,35800.0
2005-04-04 10:55:00,29.24,29.28,29.2,29.27,47700.0,15.4186,15.4396,15.3975,15.4344,47700.0
2005-04-04 11:00:00,29.27,29.3,29.2,29.21,47300.0,15.4344,15.4502,15.3975,15.4027,47300.0
2005-04-04 11:05:00,29.2,29.21,29.13,29.13,13600.0,15.3975,15.4027,15.3605,15.3605,13600.0
2005-04-04 11:10:00,29.11,29.13,29.05,29.05,8000.0,15.35,15.3605,15.3184,15.3184,8000.0
2005-04-04 11:15:00,29.04,29.05,29.02,29.03,8400.0,15.3131,15.3184,15.3025,15.3078,8400.0
2005-04-04 11:20:00,29.03,29.04,28.98,28.98,9500.0,15.3078,15.3131,15.2815,15.2815,9500.0
2005-04-04 11:25:00,28.98,29.05,28.98,29.05,9900.0,15.2815,15.3184,15.2815,15.3184,9900.0
2005-04-04 11:30:00,29.05,29.06,29.02,29.04,6600.0,15.3184,15.3236,15.3025,15.3131,6600.0
2005-04-04 11:35:00,29.03,29.09,29.03,29.06,7400.0,15.3078,15.3395,15.3078,15.3236,7400.0
2005-04-04 11:40:00,29.06,29.08,29.05,29.05,3400.0,15.3236,15.3342,15.3184,15.3184,3400.0
2005-04-04 11:45:00,29.05,29.05,29.01,29.01,8200.0,15.3184,15.3184,15.2973,15.2973,8200.0
2005-04-04 11:50:00,29.02,29.1,29.02,29.09,3900.0,15.3025,15.3447,15.3025,15.3395,3900.0
2005-04-04 11:55:00,29.09,29.09,29.08,29.08,13600.0,15.3395,15.3395,15.3342,15.3342,13600.0
2005-04-04 12:00:00,29.08,29.08,29.03,29.03,4900.0,15.3342,15.3342,15.3078,15.3078,4900.0
2005-04-04 12:05:00,29.04,29.04,29.02,29.03,6600.0,15.3131,15.3131,15.3025,15.3078,6600.0
2005-04-04 12:10:00,29.04,29.04,28.99,29.0,8100.0,15.3131,15.3131,15.2867,15.292,8100.0
2005-04-04 12:15:00,28.99,28.99,28.93,28.93,11600.0,15.2867,15.2867,15.2551,15.2551,11600.0
2005-04-04 12:20:00,28.94,28.95,28.92,28.95,4100.0,15.2604,15.2656,15.2498,15.2656,4100.0
2005-04-04 12:25:00,28.93,28.94,28.92,28.93,3600.0,15.2551,15.2604,15.2498,15.2551,3600.0
2005-04-04 12:30:00,28.94,28.97,28.92,28.97,6700.0,15.2604,15.2762,15.2498,15.2762,6700.0
2005-04-04 12:35:00,28.97,29.0,28.95,28.97,13400.0,15.2762,15.292,15.2656,15.2762,13400.0
2005-04-04 12:40:00,28.99,29.08,28.99,29.06,36400.0,15.2867,15.3342,15.2867,15.3236,36400.0
2005-04-04 12:45:00,29.05,29.1,29.05,29.07,19300.0,15.3184,15.3447,15.3184,15.3289,19300.0
2005-04-04 12:50:00,29.07,29.09,29.07,29.08,9200.0,15.3289,15.3395,15.3289,15.3342,9200.0
2005-04-04 12:55:00,29.08,29.09,29.03,29.04,4400.0,15.3342,15.3395,15.3078,15.3131,4400.0
2005-04-04 13:00:00,29.04,29.04,28.98,29.01,10800.0,15.3131,15.3131,15.2815,15.2973,10800.0
2005-04-04 13:05:00,29.0,29.02,29.0,29.01,8200.0,15.292,15.3025,15.292,15.2973,8200.0
2005-04-04 13:10:00,29.02,29.02,28.99,29.02,6300.0,15.3025,15.3025,15.2867,15.3025,6300.0
2005-04-04 13:15:00,29.0,29.0,28.96,28.99,17900.0,15.292,15.292,15.2709,15.2867,17900.0
2005-04-04 13:20:00,29.0,29.03,29.0,29.03,6300.0,15.292,15.3078,15.292,15.3078,6300.0
2005-04-04 13:25:00,29.02,29.09,29.02,29.09,24600.0,15.3025,15.3395,15.3025,15.3395,24600.0
2005-04-04 13:30:00,29.09,29.17,29.07,29.16,32800.0,15.3395,15.3816,15.3289,15.3764,32800.0
2005-04-04 13:35:00,29.15,29.16,29.06,29.15,49200.0,15.3711,15.3764,15.3236,15.3711,49200.0
2005-04-04 13:40:00,29.15,29.15,29.08,29.13,13600.0,15.3711,15.3711,15.3342,15.3605,13600.0
2005-04-04 13:45:00,29.13,29.16,29.12,29.15,17300.0,15.3605,15.3764,15.3553,15.3711,17300.0
2005-04-04 13:50:00,29.15,29.19,29.11,29.18,13000.0,15.3711,15.3922,15.35,15.3869,13000.0
2005-04-04 13:55:00,29.18,29.23,29.18,29.19,28500.0,15.3869,15.4133,15.3869,15.3922,28500.0
2005-04-04 14:00:00,29.2,29.24,29.18,29.21,11100.0,15.3975,15.4186,15.3869,15.4027,11100.0
2005-04-04 14:05:00,29.2,29.21,29.19,29.2,6000.0,15.3975,15.4027,15.3922,15.3975,6000.0
2005-04-04 14:10:00,29.2,29.22,29.16,29.17,16900.0,15.3975,15.408,15.3764,15.3816,16900.0
2005-04-04 14:15:00,29.18,29.18,29.15,29.17,15800.0,15.3869,15.3869,15.3711,15.3816,15800.0
2005-04-04 14:20:00,29.18,29.2,29.17,29.2,7400.0,15.3869,15.3975,15.3816,15.3975,7400.0
2005-04-04 14:25:00,29.17,29.25,29.17,29.22,18100.0,15.3816,15.4238,15.3816,15.408,18100.0
2005-04-04 14:30:00,29.23,29.25,29.18,29.25,19900.0,15.4133,15.4238,15.3869,15.4238,19900.0
2005-04-04 14:35:00,29.24,29.27,29.24,29.26,35600.0,15.4186,15.4344,15.4186,15.4291,35600.0
2005-04-04 14:40:00,29.25,29.25,29.17,29.17,35800.0,15.4238,15.4238,15.3816,15.3816,35800.0
2005-04-04 14:45:00,29.17,29.22,29.17,29.18,19200.0,15.3816,15.408,15.3816,15.3869,19200.0
2005-04-04 14:50:00,29.19,29.2,29.17,29.18,7200.0,15.3922,15.3975,15.3816,15.3869,7200.0
2005-04-04 14:55:00,29.17,29.23,29.17,29.18,29400.0,15.3816,15.4133,15.3816,15.3869,29400.0
2005-04-04 15:00:00,29.16,29.21,29.16,29.21,17400.0,15.3764,15.4027,15.3764,15.4027,17400.0
2005-04-04 15:05:00,29.19,29.27,29.18,29.25,202800.0,15.3922,15.4344,15.3869,15.4238,202800.0
2005-04-04 15:10:00,29.26,29.29,29.25,29.25,43500.0,15.4291,15.4449,15.4238,15.4238,43500.0
2005-04-04 15:15:00,29.25,29.34,29.24,29.34,52000.0,15.4238,15.4713,15.4186,15.4713,52000.0
2005-04-04 15:20:00,29.34,29.37,29.31,29.31,126500.0,15.4713,15.4871,15.4555,15.4555,126500.0
2005-04-04 15:25:00,29.3,29.31,29.25,29.3,39500.0,15.4502,15.4555,15.4238,15.4502,39500.0
2005-04-04 15:30:00,29.29,29.32,29.29,29.29,57700.0,15.4449,15.4607,15.4449,15.4449,57700.0
2005-04-04 15:35:00,29.28,29.3,29.28,29.3,10700.0,15.4396,15.4502,15.4396,15.4502,10700.0
2005-04-04 15:40:00,29.3,29.33,29.3,29.31,17200.0,15.4502,15.466,15.4502,15.4555,17200.0
2005-04-04 15:45:00,29.3,29.3,29.2,29.2,15400.0,15.4502,15.4502,15.3975,15.3975,15400.0
2005-04-04 15:50:00,29.2,29.21,29.14,29.14,47500.0,15.3975,15.4027,15.3658,15.3658,47500.0
2005-04-04 15:55:00,29.15,29.18,29.13,29.18,41500.0,15.3711,15.3869,15.3605,15.3869,41500.0
2005-04-05 09:30:00,29.18,29.18,29.08,29.09,11900.0,15.3869,15.3869,15.3342,15.3395,11900.0
2005-04-05 09:35:00,29.09,29.1,29.05,29.1,10600.0,15.3395,15.3447,15.3184,15.3447,10600.0
2005-04-05 09:40:00,29.1,29.1,29.03,29.05,9600.0,15.3447,15.3447,15.3078,15.3184,9600.0
2005-04-05 09:45:00,29.06,29.1,29.03,29.05,5400.0,15.3236,15.3447,15.3078,15.3184,5400.0
2005-04-05 09:50:00,29.03,29.1,29.01,29.1,5600.0,15.3078,15.3447,15.2973,15.3447,5600.0
2005-04-05 09:55:00,29.11,29.12,29.09,29.12,5900.0,15.35,15.3553,15.3395,15.3553,5900.0
2005-04-05 10:00:00,29.13,29.14,29.03,29.12,6900.0,15.3605,15.3658,15.3078,15.3553,6900.0
2005-04-05 10:05:00,29.1,29.13,29.1,29.13,6600.0,15.3447,15.3605,15.3447,15.3605,6600.0
2005-04-05 10:10:00,29.11,29.13,29.1,29.13,13500.0,15.35,15.3605,15.3447,15.3605,13500.0
2005-04-05 10:15:00,29.14,29.15,29.1,29.1,11800.0,15.3658,15.3711,15.3447,15.3447,11800.0
2005-04-05 10:20:00,29.1,29.19,29.09,29.16,19400.0,15.3447,15.3922,15.3395,15.3764,19400.0
2005-04-05 10:25:00,29.17,29.2,29.16,29.18,86900.0,15.3816,15.3975,15.3764,15.3869,86900.0
2005-04-05 10:30:00,29.18,29.22,29.18,29.21,35900.0,15.3869,15.408,15.3869,15.4027,35900.0
2005-04-05 10:35:00,29.22,29.22,29.17,29.18,28300.0,15.408,15.408,15.3816,15.3869,28300.0
2005-04-05 10:40:00,29.18,29.27,29.18,29.27,14700.0,15.3869,15.4344,15.3869,15.4344,14700.0
2005-04-05 10:45:00,29.26,29.28,29.26,29.26,14500.0,15.4291,15.4396,15.4291,15.4291,14500.0
2005-04-05 10:50:00,29.25,29.25,29.18,29.18,11000.0,15.4238,15.4238,15.3869,15.3869,11000.0
2005-04-05 10:55:00,29.19,29.21,29.17,29.17,17200.0,15.3922,15.4027,15.3816,15.3816,17200.0
2005-04-05 11:00:00,29.17,29.17,29.14,29.15,19300.0,15.3816,15.3816,15.3658,15.3711,19300.0
2005-04-05 11:05:00,29.16,29.16,29.14,29.15,8100.0,15.3764,15.3764,15.3658,15.3711,8100.0
2005-04-05 11:10:00,29.15,29.18,29.15,29.17,13700.0,15.3711,15.3869,15.3711,15.3816,13700.0
2005-04-05 11:15:00,29.17,29.2,29.16,29.2,22100.0,15.3816,15.3975,15.3764,15.3975,22100.0
2005-04-05 11:20:00,29.2,29.3,29.2,29.3,19900.0,15.3975,15.4502,15.3975,15.4502,19900.0
2005-04-05 11:25:00,29.3,29.34,29.29,29.34,28000.0,15.4502,15.4713,15.4449,15.4713,28000.0
2005-04-05 11:30:00,29.34,29.35,29.31,29.33,28400.0,15.4713,15.4766,15.4555,15.466,28400.0
2005-04-05 11:35:00,29.32,29.36,29.32,29.36,13600.0,15.4607,15.4818,15.4607,15.4818,13600.0
2005-04-05 11:40:00,29.37,29.38,29.36,29.38,22900.0,15.4871,15.4924,15.4818,15.4924,22900.0
2005-04-05 11:45:00,29.38,29.4,29.36,29.39,19400.0,15.4924,15.5029,15.4818,15.4976,19400.0
2005-04-05 11:50:00,29.4,29.4,29.36,29.38,26600.0,15.5029,15.5029,15.4818,15.4924,26600.0
2005-04-05 11:55:00,29.39,29.39,29.31,29.31,29000.0,15.4976,15.4976,15.4555,15.4555,29000.0
2005-04-05 12:00:00,29.33,29.34,29.32,29.32,5900.0,15.466,15.4713,15.4607,15.4607,5900.0
2005-04-05 12:05:00,29.32,29.39,29.32,29.39,13900.0,15.4607,15.4976,15.4607,15.4976,13900.0
2005-04-05 12:10:00,29.4,29.42,29.38,29.42,16300.0,15.5029,15.5135,15.4924,15.5135,16300.0
2005-04-05 12:15:00,29.41,29.41,29.39,29.41,11800.0,15.5082,15.5082,15.4976,15.5082,11800.0
2005-04-05 12:20:00,29.41,29.41,29.38,29.38,16700.0,15.5082,15.5082,15.4924,15.4924,16700.0
2005-04-05 12:25:00,29.38,29.43,29.37,29.42,10000.0,15.4924,15.5187,15.4871,15.5135,10000.0
2005-04-05 12:30:00,29.42,29.42,29.4,29.41,8000.0,15.5135,15.5135,15.5029,15.5082,8000.0
2005-04-05 12:35:00,29.42,29.44,29.41,29.43,6500.0,15.5135,15.524,15.5082,15.5187,6500.0
2005-04-05 12:40:00,29.44,29.45,29.43,29.44,4800.0,15.524,15.5293,15.5187,15.524,4800.0
2005-04-05 12:45:00,29.43,29.43,29.42,29.42,1900.0,15.5187,15.5187,15.5135,15.5135,1900.0
2005-04-05 12:50:00,29.43,29.44,29.42,29.43,11300.0,15.5187,15.524,15.5135,15.5187,11300.0
2005-04-05 12:55:00,29.44,29.44,29.41,29.41,10900.0,15.524,15.524,15.5082,15.5082,10900.0
2005-04-05 13:00:00,29.42,29.44,29.41,29.41,14200.0,15.5135,15.524,15.5082,15.5082,14200.0
2005-04-05 13:05:00,29.41,29.41,29.4,29.4,11000.0,15.5082,15.5082,15.5029,15.5029,11000.0
2005-04-05 13:10:00,29.39,29.42,29.39,29.4,7400.0,15.4976,15.5135,15.4976,15.5029,7400.0
2005-04-05 13:15:00,29.41,29.41,29.39,29.4,5800.0,15.5082,15.5082,15.4976,15.5029,5800.0
2005-04-05 13:20:00,29.39,29.4,29.37,29.38,5000.0,15.4976,15.5029,15.4871,15.4924,5000.0
2005-04-05 13:25:00,29.39,29.39,29.38,29.39,1700.0,15.4976,15.4976,15.4924,15.4976,1700.0
2005-04-05 13:30:00,29.39,29.4,29.37,29.37,5600.0,15.4976,15.5029,15.4871,15.4871,5600.0
2005-04-05 13:35:00,29.37,29.39,29.34,29.35,11400.0,15.4871,15.4976,15.4713,15.4766,11400.0
2005-04-05 13:40:00,29.35,29.35,29.32,29.32,4200.0,15.4766,15.4766,15.4607,15.4607,4200.0
2005-04-05 13:45:00,29.32,29.35,29.31,29.34,9000.0,15.4607,15.4766,15.4555,15.4713,9000.0
2005-04-05 13:50:00,29.34,29.35,29.33,29.34,8600.0,15.4713,15.4766,15.466,15.4713,8600.0
2005-04-05 13:55:00,29.3,29.34,29.29,29.3,24800.0,15.4502,15.4713,15.4449,15.4502,24800.0
2005-04-05 14:00:00,29.3,29.35,29.3,29.3,22100.0,15.4502,15.4766,15.4502,15.4502,22100.0
2005-04-05 14:05:00,29.29,29.32,29.29,29.3,7200.0,15.4449,15.4607,15.4449,15.4502,7200.0
2005-04-05 14:10:00,29.31,29.35,29.31,29.35,21000.0,15.4555,15.4766,15.4555,15.4766,21000.0
2005-04-05 14:15:00,29.34,29.34,29.24,29.29,26600.0,15.4713,15.4713,15.4186,15.4449,26600.0
2005-04-05 14:20:00,29.29,29.36,29.28,29.28,17400.0,15.4449,15.4818,15.4396,15.4396,17400.0
2005-04-05 14:25:00,29.29,29.33,29.27,29.33,12400.0,15.4449,15.466,15.4344,15.466,12400.0
2005-04-05 14:30:00,29.34,29.39,29.34,29.39,25500.0,15.4713,15.4976,15.4713,15.4976,25500.0
2005-04-05 14:35:00,29.39,29.42,29.38,29.4,11900.0,15.4976,15.5135,15.4924,15.5029,11900.0
2005-04-05 14:40:00,29.41,29.43,29.32,29.33,28000.0,15.5082,15.5187,15.4607,15.466,28000.0
2005-04-05 14:45:00,29.33,29.37,29.33,29.37,12200.0,15.466,15.4871,15.466,15.4871,12200.0
2005-04-05 14:50:00,29.37,29.4,29.35,29.39,10900.0,15.4871,15.5029,15.4766,15.4976,10900.0
2005-04-05 14:55:00,29.39,29.4,29.36,29.39,26800.0,15.4976,15.5029,15.4818,15.4976,26800.0
2005-04-05 15:00:00,29.4,29.45,29.4,29.44,56900.0,15.5029,15.5293,15.5029,15.524,56900.0
2005-04-05 15:05:00,29.45,29.47,29.43,29.43,19500.0,15.5293,15.5398,15.5187,15.5187,19500.0
2005-04-05 15:10:00,29.43,29.51,29.43,29.48,39200.0,15.5187,15.5609,15.5187,15.5451,39200.0
2005-04-05 15:15:00,29.48,29.5,29.47,29.49,26700.0,15.5451,15.5557,15.5398,15.5504,26700.0
2005-04-05 15:20:00,29.48,29.54,29.48,29.53,28500.0,15.5451,15.5767,15.5451,15.5715,28500.0
2005-04-05 15:25:00,29.53,29.53,29.51,29.52,14300.0,15.5715,15.5715,15.5609,15.5662,14300.0
2005-04-05 15:30:00,29.52,29.58,29.52,29.58,34400.0,15.5662,15.5978,15.5662,15.5978,34400.0
2005-04-05 15:35:00,29.58,29.6,29.57,29.58,19400.0,15.5978,15.6084,15.5926,15.5978,19400.0
2005-04-05 15:40:00,29.59,29.61,29.58,29.58,24100.0,15.6031,15.6137,15.5978,15.5978,24100.0
2005-04-05 15:45:00,29.58,29.6,29.56,29.58,25300.0,15.5978,15.6084,15.5873,15.5978,25300.0
2005-04-05 15:50:00,29.6,29.6,29.54,29.57,50100.0,15.6084,15.6084,15.5767,15.5926,50100.0
2005-04-05 15:55:00,29.57,29.58,29.52,29.52,67400.0,15.5926,15.5978,15.5662,15.5662,67400.0
2005-04-06 09:30:00,29.55,29.58,29.5,29.52,32200.0,15.582,15.5978,15.5557,15.5662,32200.0
2005-04-06 09:35:00,29.51,29.59,29.51,29.58,14900.0,15.5609,15.6031,15.5609,15.5978,14900.0
2005-04-06 09:40:00,29.59,29.63,29.59,29.62,35300.0,15.6031,15.6242,15.6031,15.6189,35300.0
2005-04-06 09:45:00,29.62,29.63,29.6,29.61,56400.0,15.6189,15.6242,15.6084,15.6137,56400.0
2005-04-06 09:50:00,29.61,29.63,29.6,29.62,24200.0,15.6137,15.6242,15.6084,15.6189,24200.0
2005-04-06 09:55:00,29.61,29.63,29.6,29.61,23000.0,15.6137,15.6242,15.6084,15.6137,23000.0
2005-04-06 10:00:00,29.61,29.68,29.61,29.67,55700.0,15.6137,15.6506,15.6137,15.6453,55700.0
2005-04-06 10:05:00,29.66,29.67,29.6,29.61,66900.0,15.64,15.6453,15.6084,15.6137,66900.0
2005-04-06 10:10:00,29.61,29.65,29.6,29.61,25800.0,15.6137,15.6347,15.6084,15.6137,25800.0
2005-04-06 10:15:00,29.62,29.64,29.62,29.64,6400.0,15.6189,15.6295,15.6189,15.6295,6400.0
2005-04-06 10:20:00,29.63,29.65,29.63,29.64,6600.0,15.6242,15.6347,15.6242,15.6295,6600.0
2005-04-06 10:25:00,29.65,29.65,29.63,29.64,13600.0,15.6347,15.6347,15.6242,15.6295,13600.0
2005-04-06 10:30:00,29.64,29.68,29.61,29.61,18600.0,15.6295,15.6506,15.6137,15.6137,18600.0
2005-04-06 10:35:00,29.6,29.61,29.59,29.6,9900.0,15.6084,15.6137,15.6031,15.6084,9900.0
2005-04-06 10:40:00,29.59,29.61,29.56,29.56,14200.0,15.6031,15.6137,15.5873,15.5873,14200.0
2005-04-06 10:45:00,29.57,29.62,29.56,29.6,15900.0,15.5926,15.6189,15.5873,15.6084,15900.0
2005-04-06 10:50:00,29.6,29.61,29.6,29.61,4400.0,15.6084,15.6137,15.6084,15.6137,4400.0
2005-04-06 10:55:00,29.61,29.62,29.6,29.62,14300.0,15.6137,15.6189,15.6084,15.6189,14300.0
2005-04-06 11:00:00,29.61,29.63,29.61,29.63,17300.0,15.6137,15.6242,15.6137,15.6242,17300.0
2005-04-06 11:05:00,29.63,29.64,29.6,29.61,9500.0,15.6242,15.6295,15.6084,15.6137,9500.0
2005-04-06 11:10:00,29.6,29.61,29.6,29.61,9800.0,15.6084,15.6137,15.6084,15.6137,9800.0
2005-04-06 11:15:00,29.6,29.63,29.6,29.6,16200.0,15.6084,15.6242,15.6084,15.6084,16200.0
2005-04-06 11:20:00,29.6,29.62,29.59,29.62,8400.0,15.6084,15.6189,15.6031,15.6189,8400.0
2005-04-06 11:25:00,29.61,29.66,29.6,29.62,16300.0,15.6137,15.64,15.6084,15.6189,16300.0
2005-04-06 11:30:00,29.64,29.64,29.6,29.6,78700.0,15.6295,15.6295,15.6084,15.6084,78700.0
2005-04-06 11:35:00,29.61,29.63,29.61,29.61,10800.0,15.6137,15.6242,15.6137,15.6137,10800.0
2005-04-06 11:40:00,29.61,29.61,29.58,29.6,9500.0,15.6137,15.6137,15.5978,15.6084,9500.0
2005-04-06 11:45:00,29.6,29.63,29.59,29.61,14200.0,15.6084,15.6242,15.6031,15.6137,14200.0
2005-04-06 11:50:00,29.59,29.6,29.59,29.6,8100.0,15.6031,15.6084,15.6031,15.6084,8100.0
2005-04-06 11:55:00,29.6,29.6,29.59,29.6,3500.0,15.6084,15.6084,15.6031,15.6084,3500.0
2005-04-06 12:00:00,29.59,29.6,29.56,29.56,15700.0,15.6031,15.6084,15.5873,15.5873,15700.0
2005-04-06 12:05:00,29.56,29.59,29.56,29.58,7300.0,15.5873,15.6031,15.5873,15.5978,7300.0
2005-04-06 12:10:00,29.57,29.59,29.56,29.58,13300.0,15.5926,15.6031,15.5873,15.5978,13300.0
2005-04-06 12:15:00,29.57,29.57,29.55,29.55,4300.0,15.5926,15.5926,15.582,15.582,4300.0
2005-04-06 12:20:00,29.55,29.56,29.52,29.54,12400.0,15.582,15.5873,15.5662,15.5767,12400.0
2005-04-06 12:25:00,29.54,29.58,29.53,29.58,11100.0,15.5767,15.5978,15.5715,15.5978,11100.0
2005-04-06 12:30:00,29.58,29.59,29.57,29.59,8800.0,15.5978,15.6031,15.5926,15.6031,8800.0
2005-04-06 12:35:00,29.58,29.6,29.56,29.59,12500.0,15.5978,15.6084,15.5873,15.6031,12500.0
2005-04-06 12:40:00,29.58,29.6,29.56,29.57,3500.0,15.5978,15.6084,15.5873,15.5926,3500.0
2005-04-06 12:45:00,29.57,29.57,29.53,29.54,14000.0,15.5926,15.5926,15.5715,15.5767,14000.0
2005-04-06 12:50:00,29.53,29.55,29.51,29.52,15700.0,15.5715,15.582,15.5609,15.5662,15700.0
2005-04-06 12:55:00,29.51,29.53,29.49,29.49,12000.0,15.5609,15.5715,15.5504,15.5504,12000.0
2005-04-06 13:00:00,29.48,29.54,29.46,29.54,20000.0,15.5451,15.5767,15.5346,15.5767,20000.0
2005-04-06 13:05:00,29.53,29.54,29.5,29.5,11400.0,15.5715,15.5767,15.5557,15.5557,11400.0
2005-04-06 13:10:00,29.49,29.5,29.47,29.48,8900.0,15.5504,15.5557,15.5398,15.5451,8900.0
2005-04-06 13:15:00,29.48,29.49,29.47,29.48,5900.0,15.5451,15.5504,15.5398,15.5451,5900.0
2005-04-06 13:20:00,29.47,29.48,29.47,29.47,6800.0,15.5398,15.5451,15.5398,15.5398,6800.0
2005-04-06 13:25:00,29.46,29.5,29.46,29.5,28400.0,15.5346,15.5557,15.5346,15.5557,28400.0
2005-04-06 13:30:00,29.49,29.5,29.48,29.48,13300.0,15.5504,15.5557,15.5451,15.5451,13300.0
2005-04-06 13:35:00,29.49,29.49,29.41,29.41,11900.0,15.5504,15.5504,15.5082,15.5082,11900.0
2005-04-06 13:40:00,29.4,29.41,29.38,29.4,28000.0,15.5029,15.5082,15.4924,15.5029,28000.0
2005-04-06 13:45:00,29.43,29.43,29.4,29.42,18500.0,15.5187,15.5187,15.5029,15.5135,18500.0
2005-04-06 13:50:00,29.41,29.43,29.4,29.4,16700.0,15.5082,15.5187,15.5029,15.5029,16700.0
2005-04-06 13:55:00,29.4,29.43,29.33,29.39,34500.0,15.5029,15.5187,15.466,15.4976,34500.0
2005-04-06 14:00:00,29.38,29.41,29.35,29.4,9300.0,15.4924,15.5082,15.4766,15.5029,9300.0
2005-04-06 14:05:00,29.41,29.44,29.41,29.44,5000.0,15.5082,15.524,15.5082,15.524,5000.0
2005-04-06 14:10:00,29.43,29.48,29.42,29.48,12400.0,15.5187,15.5451,15.5135,15.5451,12400.0
2005-04-06 14:15:00,29.47,29.49,29.47,29.49,5800.0,15.5398,15.5504,15.5398,15.5504,5800.0
2005-04-06 14:20:00,29.49,29.52,29.49,29.52,11700.0,15.5504,15.5662,15.5504,15.5662,11700.0
2005-04-06 14:25:00,29.53,29.55,29.53,29.55,23200.0,15.5715,15.582,15.5715,15.582,23200.0
2005-04-06 14:30:00,29.55,29.56,29.52,29.55,11100.0,15.582,15.5873,15.5662,15.582,11100.0
2005-04-06 14:35:00,29.53,29.56,29.52,29.55,8100.0,15.5715,15.5873,15.5662,15.582,8100.0
2005-04-06 14:40:00,29.54,29.56,29.51,29.55,11100.0,15.5767,15.5873,15.5609,15.582,11100.0
2005-04-06 14:45:00,29.56,29.63,29.55,29.59,33700.0,15.5873,15.6242,15.582,15.6031,33700.0
2005-04-06 14:50:00,29.59,29.6,29.55,29.55,8900.0,15.6031,15.6084,15.582,15.582,8900.0
2005-04-06 14:55:00,29.58,29.62,29.55,29.6,38900.0,15.5978,15.6189,15.582,15.6084,38900.0
2005-04-06 15:00:00,29.58,29.62,29.58,29.61,19200.0,15.5978,15.6189,15.5978,15.6137,19200.0
2005-04-06 15:05:00,29.61,29.62,29.6,29.61,20200.0,15.6137,15.6189,15.6084,15.6137,20200.0
2005-04-06 15:10:00,29.61,29.61,29.57,29.58,16200.0,15.6137,15.6137,15.5926,15.5978,16200.0
2005-04-06 15:15:00,29.58,29.59,29.54,29.54,13100.0,15.5978,15.6031,15.5767,15.5767,13100.0
2005-04-06 15:20:00,29.55,29.55,29.52,29.53,18900.0,15.582,15.582,15.5662,15.5715,18900.0
2005-04-06 15:25:00,29.53,29.55,29.51,29.55,16900.0,15.5715,15.582,15.5609,15.582,16900.0
2005-04-06 15:30:00,29.55,29.55,29.48,29.5,30900.0,15.582,15.582,15.5451,15.5557,30900.0
2005-04-06 15:35:00,29.5,29.51,29.47,29.48,12200.0,15.5557,15.5609,15.5398,15.5451,12200.0
2005-04-06 15:40:00,29.48,29.49,29.46,29.46,26000.0,15.5451,15.5504,15.5346,15.5346,26000.0
2005-04-06 15:45:00,29.46,29.46,29.45,29.45,8500.0,15.5346,15.5346,15.5293,15.5293,8500.0
2005-04-06 15:50:00,29.46,29.49,29.46,29.48,39100.0,15.5346,15.5504,15.5346,15.5451,39100.0
2005-04-06 15:55:00,29.48,29.48,29.47,29.48,27200.0,15.5451,15.5451,15.5398,15.5451,27200.0
2005-04-07 09:30:00,29.5,29.57,29.5,29.55,37600.0,15.5557,15.5926,15.5557,15.582,37600.0
2005-04-07 09:35:00,29.57,29.6,29.55,29.58,8400.0,15.5926,15.6084,15.582,15.5978,8400.0
2005-04-07 09:40:00,29.59,29.59,29.52,29.59,11300.0,15.6031,15.6031,15.5662,15.6031,11300.0
2005-04-07 09:45:00,29.56,29.59,29.55,29.59,15200.0,15.5873,15.6031,15.582,15.6031,15200.0
2005-04-07 09:50:00,29.59,29.62,29.59,29.62,7300.0,15.6031,15.6189,15.6031,15.6189,7300.0
2005-04-07 09:55:00,29.63,29.67,29.62,29.65,9600.0,15.6242,15.6453,15.6189,15.6347,9600.0
2005-04-07 10:00:00,29.65,29.68,29.62,29.67,20900.0,15.6347,15.6506,15.6189,15.6453,20900.0
2005-04-07 10:05:00,29.65,29.65,29.61,29.63,17900.0,15.6347,15.6347,15.6137,15.6242,17900.0
2005-04-07 10:10:00,29.63,29.72,29.63,29.71,18100.0,15.6242,15.6717,15.6242,15.6664,18100.0
2005-04-07 10:15:00,29.75,29.76,29.74,29.75,8600.0,15.6875,15.6928,15.6822,15.6875,8600.0
2005-04-07 10:20:00,29.75,29.75,29.71,29.75,35000.0,15.6875,15.6875,15.6664,15.6875,35000.0
2005-04-07 10:25:00,29.75,29.77,29.74,29.76,18700.0,15.6875,15.698,15.6822,15.6928,18700.0
2005-04-07 10:30:00,29.78,29.81,29.78,29.8,20000.0,15.7033,15.7191,15.7033,15.7138,20000.0
2005-04-07 10:35:00,29.79,29.8,29.72,29.74,13600.0,15.7086,15.7138,15.6717,15.6822,13600.0
2005-04-07 10:40:00,29.74,29.8,29.74,29.76,38000.0,15.6822,15.7138,15.6822,15.6928,38000.0
2005-04-07 10:45:00,29.75,29.75,29.73,29.75,7800.0,15.6875,15.6875,15.6769,15.6875,7800.0
2005-04-07 10:50:00,29.75,29.76,29.74,29.75,6200.0,15.6875,15.6928,15.6822,15.6875,6200.0
2005-04-07 10:55:00,29.74,29.75,29.73,29.73,5800.0,15.6822,15.6875,15.6769,15.6769,5800.0
2005-04-07 11:00:00,29.74,29.75,29.71,29.75,7800.0,15.6822,15.6875,15.6664,15.6875,7800.0
2005-04-07 11:05:00,29.74,29.8,29.74,29.8,10800.0,15.6822,15.7138,15.6822,15.7138,10800.0
2005-04-07 11:10:00,29.8,29.8,29.74,29.74,7800.0,15.7138,15.7138,15.6822,15.6822,7800.0
2005-04-07 11:15:00,29.74,29.74,29.72,29.73,3100.0,15.6822,15.6822,15.6717,15.6769,3100.0
2005-04-07 11:20:00,29.74,29.76,29.73,29.73,6300.0,15.6822,15.6928,15.6769,15.6769,6300.0
2005-04-07 11:25:00,29.74,29.76,29.72,29.76,16900.0,15.6822,15.6928,15.6717,15.6928,16900.0
2005-04-07 11:30:00,29.76,29.76,29.73,29.73,17500.0,15.6928,15.6928,15.6769,15.6769,17500.0
2005-04-07 11:35:00,29.74,29.76,29.72,29.74,13600.0,15.6822,15.6928,15.6717,15.6822,13600.0
2005-04-07 11:40:00,29.74,29.75,29.72,29.73,9900.0,15.6822,15.6875,15.6717,15.6769,9900.0
2005-04-07 11:45:00,29.74,29.75,29.7,29.7,8300.0,15.6822,15.6875,15.6611,15.6611,8300.0
2005-04-07 11:50:00,29.7,29.72,29.7,29.71,8400.0,15.6611,15.6717,15.6611,15.6664,8400.0
2005-04-07 11:55:00,29.72,29.74,29.71,29.73,17400.0,15.6717,15.6822,15.6664,15.6769,17400.0
2005-04-07 12:00:00,29.72,29.75,29.71,29.74,35200.0,15.6717,15.6875,15.6664,15.6822,35200.0
2005-04-07 12:05:00,29.74,29.79,29.74,29.79,10700.0,15.6822,15.7086,15.6822,15.7086,10700.0
2005-04-07 12:10:00,29.78,29.78,29.75,29.75,5000.0,15.7033,15.7033,15.6875,15.6875,5000.0
2005-04-07 12:15:00,29.74,29.76,29.74,29.74,3300.0,15.6822,15.6928,15.6822,15.6822,3300.0
2005-04-07 12:20:00,29.73,29.75,29.73,29.75,6900.0,15.6769,15.6875,15.6769,15.6875,6900.0
2005-04-07 12:25:00,29.75,29.78,29.75,29.78,11900.0,15.6875,15.7033,15.6875,15.7033,11900.0
2005-04-07 12:30:00,29.79,29.8,29.77,29.78,10200.0,15.7086,15.7138,15.698,15.7033,10200.0
2005-04-07 12:35:00,29.77,29.84,29.77,29.84,16100.0,15.698,15.7349,15.698,15.7349,16100.0
2005-04-07 12:40:00,29.84,29.84,29.8,29.8,13200.0,15.7349,15.7349,15.7138,15.7138,13200.0
2005-04-07 12:45:00,29.81,29.82,29.8,29.82,11700.0,15.7191,15.7244,15.7138,15.7244,11700.0
2005-04-07 12:50:00,29.82,29.82,29.8,29.8,6700.0,15.7244,15.7244,15.7138,15.7138,6700.0
2005-04-07 12:55:00,29.8,29.8,29.79,29.8,4200.0,15.7138,15.7138,15.7086,15.7138,4200.0
2005-04-07 13:00:00,29.79,29.79,29.76,29.76,10400.0,15.7086,15.7086,15.6928,15.6928,10400.0
2005-04-07 13:05:00,29.76,29.76,29.74,29.76,21700.0,15.6928,15.6928,15.6822,15.6928,21700.0
2005-04-07 13:10:00,29.75,29.8,29.75,29.77,9800.0,15.6875,15.7138,15.6875,15.698,9800.0
2005-04-07 13:15:00,29.78,29.78,29.76,29.77,4100.0,15.7033,15.7033,15.6928,15.698,4100.0
2005-04-07 13:20:00,29.76,29.79,29.74,29.78,10000.0,15.6928,15.7086,15.6822,15.7033,10000.0
2005-04-07 13:25:00,29.76,29.77,29.75,29.77,8700.0,15.6928,15.698,15.6875,15.698,8700.0
2005-04-07 13:30:00,29.77,29.77,29.76,29.76,7100.0,15.698,15.698,15.6928,15.6928,7100.0
2005-04-07 13:35:00,29.76,29.76,29.75,29.76,7700.0,15.6928,15.6928,15.6875,15.6928,7700.0
2005-04-07 13:40:00,29.76,29.76,29.71,29.73,10800.0,15.6928,15.6928,15.6664,15.6769,10800.0
2005-04-07 13:45:00,29.73,29.74,29.73,29.73,6000.0,15.6769,15.6822,15.6769,15.6769,6000.0
2005-04-07 13:50:00,29.7,29.75,29.7,29.75,20000.0,15.6611,15.6875,15.6611,15.6875,20000.0
2005-04-07 13:55:00,29.75,29.77,29.74,29.77,3200.0,15.6875,15.698,15.6822,15.698,3200.0
2005-04-07 14:00:00,29.77,29.78,29.74,29.78,15100.0,15.698,15.7033,15.6822,15.7033,15100.0
2005-04-07 14:05:00,29.78,29.83,29.78,29.8,147700.0,15.7033,15.7297,15.7033,15.7138,147700.0
2005-04-07 14:10:00,29.8,29.84,29.8,29.83,34700.0,15.7138,15.7349,15.7138,15.7297,34700.0
2005-04-07 14:15:00,29.84,29.84,29.82,29.83,11000.0,15.7349,15.7349,15.7244,15.7297,11000.0
2005-04-07 14:20:00,29.83,29.84,29.82,29.83,16500.0,15.7297,15.7349,15.7244,15.7297,16500.0
2005-04-07 14:25:00,29.83,29.84,29.82,29.84,9900.0,15.7297,15.7349,15.7244,15.7349,9900.0
2005-04-07 14:30:00,29.84,29.85,29.81,29.83,21300.0,15.7349,15.7402,15.7191,15.7297,21300.0
2005-04-07 14:35:00,29.83,29.85,29.81,29.85,38600.0,15.7297,15.7402,15.7191,15.7402,38600.0
2005-04-07 14:40:00,29.85,29.89,29.82,29.84,64900.0,15.7402,15.7613,15.7244,15.7349,64900.0
2005-04-07 14:45:00,29.85,29.88,29.85,29.86,8300.0,15.7402,15.756,15.7402,15.7455,8300.0
2005-04-07 14:50:00,29.86,29.86,29.82,29.85,21300.0,15.7455,15.7455,15.7244,15.7402,21300.0
2005-04-07 14:55:00,29.85,29.86,29.84,29.85,51000.0,15.7402,15.7455,15.7349,15.7402,51000.0
2005-04-07 15:00:00,29.85,29.85,29.82,29.85,62000.0,15.7402,15.7402,15.7244,15.7402,62000.0
2005-04-07 15:05:00,29.85,29.85,29.82,29.82,12000.0,15.7402,15.7402,15.7244,15.7244,12000.0
2005-04-07 15:10:00,29.82,29.85,29.82,29.85,15900.0,15.7244,15.7402,15.7244,15.7402,15900.0
2005-04-07 15:15:00,29.82,29.85,29.82,29.84,54700.0,15.7244,15.7402,15.7244,15.7349,54700.0
2005-04-07 15:20:00,29.85,29.85,29.82,29.84,16500.0,15.7402,15.7402,15.7244,15.7349,16500.0
2005-04-07 15:25:00,29.85,29.85,29.79,29.8,18400.0,15.7402,15.7402,15.7086,15.7138,18400.0
2005-04-07 15:30:00,29.8,29.8,29.75,29.76,35600.0,15.7138,15.7138,15.6875,15.6928,35600.0
2005-04-07 15:35:00,29.75,29.76,29.7,29.71,26200.0,15.6875,15.6928,15.6611,15.6664,26200.0
2005-04-07 15:40:00,29.7,29.7,29.66,29.67,30000.0,15.6611,15.6611,15.64,15.6453,30000.0
2005-04-07 15:45:00,29.67,29.7,29.66,29.68,29600.0,15.6453,15.6611,15.64,15.6506,29600.0
2005-04-07 15:50:00,29.66,29.73,29.66,29.69,89300.0,15.64,15.6769,15.64,15.6558,89300.0
2005-04-07 15:55:00,29.69,29.7,29.67,29.7,49900.0,15.6558,15.6611,15.6453,15.6611,49900.0
2005-04-08 09:30:00,29.8,29.8,29.73,29.73,39700.0,15.7138,15.7138,15.6769,15.6769,39700.0
2005-04-08 09:35:00,29.75,29.75,29.7,29.7,26000.0,15.6875,15.6875,15.6611,15.6611,26000.0
2005-04-08 09:40:00,29.7,29.7,29.62,29.65,21100.0,15.6611,15.6611,15.6189,15.6347,21100.0
2005-04-08 09:45:00,29.65,29.7,29.65,29.69,17000.0,15.6347,15.6611,15.6347,15.6558,17000.0
2005-04-08 09:50:00,29.68,29.69,29.65,29.68,8300.0,15.6506,15.6558,15.6347,15.6506,8300.0
2005-04-08 09:55:00,29.68,29.7,29.68,29.7,10500.0,15.6506,15.6611,15.6506,15.6611,10500.0
2005-04-08 10:00:00,29.7,29.71,29.69,29.69,17500.0,15.6611,15.6664,15.6558,15.6558,17500.0
2005-04-08 10:05:00,29.69,29.69,29.65,29.65,10600.0,15.6558,15.6558,15.6347,15.6347,10600.0
2005-04-08 10:10:00,29.66,29.66,29.55,29.57,43400.0,15.64,15.64,15.582,15.5926,43400.0
2005-04-08 10:15:00,29.57,29.63,29.57,29.61,14400.0,15.5926,15.6242,15.5926,15.6137,14400.0
2005-04-08 10:20:00,29.6,29.64,29.6,29.64,14600.0,15.6084,15.6295,15.6084,15.6295,14600.0
2005-04-08 10:25:00,29.64,29.64,29.55,29.55,12600.0,15.6295,15.6295,15.582,15.582,12600.0
2005-04-08 10:30:00,29.55,29.56,29.55,29.56,10800.0,15.582,15.5873,15.582,15.5873,10800.0
2005-04-08 10:35:00,29.55,29.6,29.54,29.58,18900.0,15.582,15.6084,15.5767,15.5978,18900.0
2005-04-08 10:40:00,29.58,29.61,29.58,29.58,15900.0,15.5978,15.6137,15.5978,15.5978,15900.0
2005-04-08 10:45:00,29.6,29.63,29.59,29.63,19100.0,15.6084,15.6242,15.6031,15.6242,19100.0
2005-04-08 10:50:00,29.62,29.65,29.62,29.65,13900.0,15.6189,15.6347,15.6189,15.6347,13900.0
2005-04-08 10:55:00,29.65,29.68,29.63,29.67,11800.0,15.6347,15.6506,15.6242,15.6453,11800.0
2005-04-08 11:00:00,29.66,29.66,29.62,29.62,11600.0,15.64,15.64,15.6189,15.6189,11600.0
2005-04-08 11:05:00,29.62,29.64,29.59,29.63,16000.0,15.6189,15.6295,15.6031,15.6242,16000.0
2005-04-08 11:10:00,29.63,29.64,29.62,29.62,10300.0,15.6242,15.6295,15.6189,15.6189,10300.0
2005-04-08 11:15:00,29.62,29.62,29.6,29.6,4100.0,15.6189,15.6189,15.6084,15.6084,4100.0
2005-04-08 11:20:00,29.6,29.6,29.59,29.6,7900.0,15.6084,15.6084,15.6031,15.6084,7900.0
2005-04-08 11:25:00,29.6,29.61,29.56,29.56,16500.0,15.6084,15.6137,15.5873,15.5873,16500.0
2005-04-08 11:30:00,29.56,29.61,29.56,29.58,21600.0,15.5873,15.6137,15.5873,15.5978,21600.0
2005-04-08 11:35:00,29.59,29.61,29.58,29.59,9000.0,15.6031,15.6137,15.5978,15.6031,9000.0
2005-04-08 11:40:00,29.59,29.59,29.54,29.54,13900.0,15.6031,15.6031,15.5767,15.5767,13900.0
2005-04-08 11:45:00,29.54,29.56,29.53,29.54,16600.0,15.5767,15.5873,15.5715,15.5767,16600.0
2005-04-08 11:50:00,29.55,29.55,29.53,29.54,7600.0,15.582,15.582,15.5715,15.5767,7600.0
2005-04-08 11:55:00,29.53,29.56,29.53,29.55,10000.0,15.5715,15.5873,15.5715,15.582,10000.0
2005-04-08 12:00:00,29.55,29.6,29.54,29.59,13300.0,15.582,15.6084,15.5767,15.6031,13300.0
2005-04-08 12:05:00,29.59,29.6,29.57,29.58,13200.0,15.6031,15.6084,15.5926,15.5978,13200.0
2005-04-08 12:10:00,29.57,29.58,29.55,29.56,8200.0,15.5926,15.5978,15.582,15.5873,8200.0
2005-04-08 12:15:00,29.57,29.6,29.56,29.57,14000.0,15.5926,15.6084,15.5873,15.5926,14000.0
2005-04-08 12:20:00,29.57,29.58,29.56,29.57,3700.0,15.5926,15.5978,15.5873,15.5926,3700.0
2005-04-08 12:25:00,29.58,29.58,29.56,29.57,10600.0,15.5978,15.5978,15.5873,15.5926,10600.0
2005-04-08 12:30:00,29.57,29.59,29.57,29.59,7500.0,15.5926,15.6031,15.5926,15.6031,7500.0
2005-04-08 12:35:00,29.59,29.61,29.58,29.6,7900.0,15.6031,15.6137,15.5978,15.6084,7900.0
2005-04-08 12:40:00,29.61,29.65,29.6,29.64,23400.0,15.6137,15.6347,15.6084,15.6295,23400.0
2005-04-08 12:45:00,29.64,29.65,29.62,29.64,15900.0,15.6295,15.6347,15.6189,15.6295,15900.0
2005-04-08 12:50:00,29.64,29.64,29.63,29.64,3600.0,15.6295,15.6295,15.6242,15.6295,3600.0
2005-04-08 12:55:00,29.63,29.66,29.63,29.64,15600.0,15.6242,15.64,15.6242,15.6295,15600.0
2005-04-08 13:00:00,29.63,29.66,29.62,29.66,6800.0,15.6242,15.64,15.6189,15.64,6800.0
2005-04-08 13:05:00,29.66,29.69,29.65,29.69,7500.0,15.64,15.6558,15.6347,15.6558,7500.0
2005-04-08 13:10:00,29.7,29.74,29.69,29.71,38000.0,15.6611,15.6822,15.6558,15.6664,38000.0
2005-04-08 13:15:00,29.71,29.71,29.67,29.67,11400.0,15.6664,15.6664,15.6453,15.6453,11400.0
2005-04-08 13:20:00,29.67,29.67,29.65,29.67,18000.0,15.6453,15.6453,15.6347,15.6453,18000.0
2005-04-08 13:25:00,29.67,29.68,29.65,29.65,13600.0,15.6453,15.6506,15.6347,15.6347,13600.0
2005-04-08 13:30:00,29.65,29.66,29.65,29.65,8300.0,15.6347,15.64,15.6347,15.6347,8300.0
2005-04-08 13:35:00,29.65,29.67,29.64,29.67,13800.0,15.6347,15.6453,15.6295,15.6453,13800.0
2005-04-08 13:40:00,29.67,29.67,29.64,29.67,7900.0,15.6453,15.6453,15.6295,15.6453,7900.0
2005-04-08 13:45:00,29.67,29.68,29.65,29.65,8000.0,15.6453,15.6506,15.6347,15.6347,8000.0
2005-04-08 13:50:00,29.65,29.65,29.64,29.64,6700.0,15.6347,15.6347,15.6295,15.6295,6700.0
2005-04-08 13:55:00,29.64,29.68,29.64,29.67,13300.0,15.6295,15.6506,15.6295,15.6453,13300.0
2005-04-08 14:00:00,29.66,29.67,29.64,29.64,12100.0,15.64,15.6453,15.6295,15.6295,12100.0
2005-04-08 14:05:00,29.64,29.66,29.6,29.64,18600.0,15.6295,15.64,15.6084,15.6295,18600.0
2005-04-08 14:10:00,29.64,29.66,29.62,29.66,9600.0,15.6295,15.64,15.6189,15.64,9600.0
2005-04-08 14:15:00,29.63,29.64,29.61,29.64,15600.0,15.6242,15.6295,15.6137,15.6295,15600.0
2005-04-08 14:20:00,29.64,29.66,29.64,29.66,12900.0,15.6295,15.64,15.6295,15.64,12900.0
2005-04-08 14:25:00,29.65,29.65,29.63,29.64,9000.0,15.6347,15.6347,15.6242,15.6295,9000.0
2005-04-08 14:30:00,29.64,29.65,29.63,29.65,11600.0,15.6295,15.6347,15.6242,15.6347,11600.0
2005-04-08 14:35:00,29.67,29.67,29.62,29.62,18200.0,15.6453,15.6453,15.6189,15.6189,18200.0
2005-04-08 14:40:00,29.62,29.62,29.57,29.57,9100.0,15.6189,15.6189,15.5926,15.5926,9100.0
2005-04-08 14:45:00,29.58,29.62,29.58,29.61,10800.0,15.5978,15.6189,15.5978,15.6137,10800.0
2005-04-08 14:50:00,29.62,29.62,29.6,29.61,9900.0,15.6189,15.6189,15.6084,15.6137,9900.0
2005-04-08 14:55:00,29.6,29.61,29.6,29.61,14000.0,15.6084,15.6137,15.6084,15.6137,14000.0
2005-04-08 15:00:00,29.6,29.64,29.6,29.63,19100.0,15.6084,15.6295,15.6084,15.6242,19100.0
2005-04-08 15:05:00,29.62,29.63,29.6,29.61,12600.0,15.6189,15.6242,15.6084,15.6137,12600.0
2005-04-08 15:10:00,29.62,29.64,29.56,29.59,19700.0,15.6189,15.6295,15.5873,15.6031,19700.0
2005-04-08 15:15:00,29.6,29.61,29.55,29.57,13200.0,15.6084,15.6137,15.582,15.5926,13200.0
2005-04-08 15:20:00,29.57,29.58,29.56,29.58,25500.0,15.5926,15.5978,15.5873,15.5978,25500.0
2005-04-08 15:25:00,29.57,29.58,29.57,29.58,12500.0,15.5926,15.5978,15.5926,15.5978,12500.0
2005-04-08 15:30:00,29.57,29.62,29.57,29.61,18300.0,15.5926,15.6189,15.5926,15.6137,18300.0
2005-04-08 15:35:00,29.61,29.61,29.57,29.59,17400.0,15.6137,15.6137,15.5926,15.6031,17400.0
2005-04-08 15:40:00,29.58,29.59,29.57,29.57,20000.0,15.5978,15.6031,15.5926,15.5926,20000.0
2005-04-08 15:45:00,29.58,29.6,29.57,29.6,20300.0,15.5978,15.6084,15.5926,15.6084,20300.0
2005-04-08 15:50:00,29.61,29.62,29.59,29.6,201400.0,15.6137,15.6189,15.6031,15.6084,201400.0
2005-04-08 15:55:00,29.6,29.61,29.55,29.55,48300.0,15.6084,15.6137,15.582,15.582,48300.0
2005-04-11 09:30:00,29.62,29.7,29.62,29.7,24900.0,15.6189,15.6611,15.6189,15.6611,24900.0
2005-04-11 09:35:00,29.69,29.71,29.65,29.67,14800.0,15.6558,15.6664,15.6347,15.6453,14800.0
2005-04-11 09:40:00,29.69,29.69,29.58,29.62,8400.0,15.6558,15.6558,15.5978,15.6189,8400.0
2005-04-11 09:45:00,29.61,29.69,29.61,29.69,8100.0,15.6137,15.6558,15.6137,15.6558,8100.0
2005-04-11 09:50:00,29.7,29.71,29.65,29.67,12900.0,15.6611,15.6664,15.6347,15.6453,12900.0
2005-04-11 09:55:00,29.67,29.67,29.63,29.65,6500.0,15.6453,15.6453,15.6242,15.6347,6500.0
2005-04-11 10:00:00,29.65,29.7,29.6,29.65,20200.0,15.6347,15.6611,15.6084,15.6347,20200.0
2005-04-11 10:05:00,29.66,29.68,29.65,29.68,15100.0,15.64,15.6506,15.6347,15.6506,15100.0
2005-04-11 10:10:00,29.68,29.68,29.65,29.65,14700.0,15.6506,15.6506,15.6347,15.6347,14700.0
2005-04-11 10:15:00,29.65,29.65,29.65,29.65,6100.0,15.6347,15.6347,15.6347,15.6347,6100.0
2005-04-11 10:20:00,29.65,29.72,29.63,29.72,16500.0,15.6347,15.6717,15.6242,15.6717,16500.0
2005-04-11 10:25:00,29.72,29.73,29.69,29.71,18800.0,15.6717,15.6769,15.6558,15.6664,18800.0
2005-04-11 10:30:00,29.71,29.74,29.71,29.74,18300.0,15.6664,15.6822,15.6664,15.6822,18300.0
2005-04-11 10:35:00,29.74,29.75,29.72,29.73,19100.0,15.6822,15.6875,15.6717,15.6769,19100.0
2005-04-11 10:40:00,29.73,29.73,29.69,29.7,9200.0,15.6769,15.6769,15.6558,15.6611,9200.0
2005-04-11 10:45:00,29.7,29.7,29.68,29.69,11800.0,15.6611,15.6611,15.6506,15.6558,11800.0
2005-04-11 10:50:00,29.69,29.7,29.68,29.69,26700.0,15.6558,15.6611,15.6506,15.6558,26700.0
2005-04-11 10:55:00,29.7,29.7,29.69,29.7,11600.0,15.6611,15.6611,15.6558,15.6611,11600.0
2005-04-11 11:00:00,29.7,29.7,29.68,29.69,14100.0,15.6611,15.6611,15.6506,15.6558,14100.0
2005-04-11 11:05:00,29.7,29.71,29.68,29.7,9300.0,15.6611,15.6664,15.6506,15.6611,9300.0
2005-04-11 11:10:00,29.69,29.7,29.68,29.69,15000.0,15.6558,15.6611,15.6506,15.6558,15000.0
2005-04-11 11:15:00,29.68,29.69,29.68,29.69,14400.0,15.6506,15.6558,15.6506,15.6558,14400.0
2005-04-11 11:20:00,29.7,29.7,29.65,29.69,21400.0,15.6611,15.6611,15.6347,15.6558,21400.0
2005-04-11 11:25:00,29.7,29.7,29.68,29.7,6800.0,15.6611,15.6611,15.6506,15.6611,6800.0
2005-04-11 11:30:00,29.71,29.71,29.64,29.67,9100.0,15.6664,15.6664,15.6295,15.6453,9100.0
2005-04-11 11:35:00,29.67,29.68,29.66,29.68,4400.0,15.6453,15.6506,15.64,15.6506,4400.0
2005-04-11 11:40:00,29.69,29.69,29.68,29.68,3700.0,15.6558,15.6558,15.6506,15.6506,3700.0
2005-04-11 11:45:00,29.68,29.69,29.68,29.68,2600.0,15.6506,15.6558,15.6506,15.6506,2600.0
2005-04-11 11:50:00,29.69,29.7,29.68,29.69,9000.0,15.6558,15.6611,15.6506,15.6558,9000.0
2005-04-11 11:55:00,29.69,29.7,29.68,29.7,15700.0,15.6558,15.6611,15.6506,15.6611,15700.0
2005-04-11 12:00:00,29.71,29.75,29.7,29.74,14500.0,15.6664,15.6875,15.6611,15.6822,14500.0
2005-04-11 12:05:00,29.74,29.75,29.74,29.74,4900.0,15.6822,15.6875,15.6822,15.6822,4900.0
2005-04-11 12:10:00,29.75,29.75,29.73,29.74,4200.0,15.6875,15.6875,15.6769,15.6822,4200.0
2005-04-11 12:15:00,29.72,29.73,29.72,29.73,4800.0,15.6717,15.6769,15.6717,15.6769,4800.0
2005-04-11 12:20:00,29.73,29.73,29.7,29.71,6800.0,15.6769,15.6769,15.6611,15.6664,6800.0
2005-04-11 12:25:00,29.71,29.74,29.71,29.74,14100.0,15.6664,15.6822,15.6664,15.6822,14100.0
2005-04-11 12:30:00,29.73,29.75,29.73,29.74,11800.0,15.6769,15.6875,15.6769,15.6822,11800.0
2005-04-11 12:35:00,29.74,29.75,29.71,29.71,4100.0,15.6822,15.6875,15.6664,15.6664,4100.0
2005-04-11 12:40:00,29.72,29.72,29.72,29.72,1600.0,15.6717,15.6717,15.6717,15.6717,1600.0
2005-04-11 12:45:00,29.72,29.75,29.7,29.74,10300.0,15.6717,15.6875,15.6611,15.6822,10300.0
2005-04-11 12:50:00,29.74,29.74,29.73,29.73,1400.0,15.6822,15.6822,15.6769,15.6769,1400.0
2005-04-11 12:55:00,29.74,29.74,29.73,29.74,1500.0,15.6822,15.6822,15.6769,15.6822,1500.0
2005-04-11 13:00:00,29.74,29.75,29.73,29.75,7300.0,15.6822,15.6875,15.6769,15.6875,7300.0
2005-04-11 13:05:00,29.75,29.75,29.74,29.74,19100.0,15.6875,15.6875,15.6822,15.6822,19100.0
2005-04-11 13:10:00,29.75,29.75,29.74,29.75,8400.0,15.6875,15.6875,15.6822,15.6875,8400.0
2005-04-11 13:15:00,29.74,29.75,29.74,29.74,2700.0,15.6822,15.6875,15.6822,15.6822,2700.0
2005-04-11 13:20:00,29.75,29.75,29.74,29.75,5300.0,15.6875,15.6875,15.6822,15.6875,5300.0
2005-04-11 13:25:00,29.75,29.75,29.74,29.74,12700.0,15.6875,15.6875,15.6822,15.6822,12700.0
2005-04-11 13:30:00,29.75,29.75,29.74,29.75,32100.0,15.6875,15.6875,15.6822,15.6875,32100.0
2005-04-11 13:35:00,29.74,29.8,29.74,29.78,18500.0,15.6822,15.7138,15.6822,15.7033,18500.0
2005-04-11 13:40:00,29.79,29.8,29.79,29.79,8100.0,15.7086,15.7138,15.7086,15.7086,8100.0
2005-04-11 13:45:00,29.79,29.79,29.74,29.75,13800.0,15.7086,15.7086,15.6822,15.6875,13800.0
2005-04-11 13:50:00,29.75,29.75,29.74,29.74,14300.0,15.6875,15.6875,15.6822,15.6822,14300.0
2005-04-11 13:55:00,29.74,29.77,29.74,29.76,4800.0,15.6822,15.698,15.6822,15.6928,4800.0
2005-04-11 14:00:00,29.77,29.77,29.76,29.76,7700.0,15.698,15.698,15.6928,15.6928,7700.0
2005-04-11 14:05:00,29.76,29.76,29.75,29.76,3200.0,15.6928,15.6928,15.6875,15.6928,3200.0
2005-04-11 14:10:00,29.76,29.76,29.74,29.74,24700.0,15.6928,15.6928,15.6822,15.6822,24700.0
2005-04-11 14:15:00,29.74,29.74,29.73,29.74,3500.0,15.6822,15.6822,15.6769,15.6822,3500.0
2005-04-11 14:20:00,29.74,29.75,29.74,29.74,17200.0,15.6822,15.6875,15.6822,15.6822,17200.0
2005-04-11 14:25:00,29.74,29.74,29.72,29.72,7300.0,15.6822,15.6822,15.6717,15.6717,7300.0
2005-04-11 14:30:00,29.73,29.73,29.71,29.71,12400.0,15.6769,15.6769,15.6664,15.6664,12400.0
2005-04-11 14:35:00,29.72,29.73,29.72,29.73,5000.0,15.6717,15.6769,15.6717,15.6769,5000.0
2005-04-11 14:40:00,29.74,29.77,29.74,29.74,10000.0,15.6822,15.698,15.6822,15.6822,10000.0
2005-04-11 14:45:00,29.75,29.77,29.75,29.76,11900.0,15.6875,15.698,15.6875,15.6928,11900.0
2005-04-11 14:50:00,29.76,29.76,29.73,29.75,20500.0,15.6928,15.6928,15.6769,15.6875,20500.0
2005-04-11 14:55:00,29.75,29.78,29.75,29.78,10500.0,15.6875,15.7033,15.6875,15.7033,10500.0
2005-04-11 15:00:00,29.78,29.78,29.75,29.75,15000.0,15.7033,15.7033,15.6875,15.6875,15000.0
2005-04-11 15:05:00,29.75,29.77,29.75,29.76,17300.0,15.6875,15.698,15.6875,15.6928,17300.0
2005-04-11 15:10:00,29.76,29.77,29.71,29.75,24600.0,15.6928,15.698,15.6664,15.6875,24600.0
2005-04-11 15:15:00,29.76,29.77,29.75,29.77,10400.0,15.6928,15.698,15.6875,15.698,10400.0
2005-04-11 15:20:00,29.77,29.77,29.73,29.76,14400.0,15.698,15.698,15.6769,15.6928,14400.0
2005-04-11 15:25:00,29.75,29.76,29.7,29.7,27500.0,15.6875,15.6928,15.6611,15.6611,27500.0
2005-04-11 15:30:00,29.71,29.76,29.69,29.74,25700.0,15.6664,15.6928,15.6558,15.6822,25700.0
2005-04-11 15:35:00,29.74,29.75,29.73,29.74,10500.0,15.6822,15.6875,15.6769,15.6822,10500.0
2005-04-11 15:40:00,29.74,29.78,29.74,29.76,14400.0,15.6822,15.7033,15.6822,15.6928,14400.0
2005-04-11 15:45:00,29.77,29.77,29.72,29.77,28000.0,15.698,15.698,15.6717,15.698,28000.0
2005-04-11 15:50:00,29.77,29.79,29.75,29.78,18400.0,15.698,15.7086,15.6875,15.7033,18400.0
2005-04-11 15:55:00,29.78,29.79,29.75,29.78,32900.0,15.7033,15.7086,15.6875,15.7033,32900.0
2005-04-12 09:30:00,29.7,29.71,29.66,29.71,14600.0,15.6611,15.6664,15.64,15.6664,14600.0
2005-04-12 09:35:00,29.71,29.72,29.66,29.7,5700.0,15.6664,15.6717,15.64,15.6611,5700.0
2005-04-12 09:40:00,29.7,29.7,29.65,29.66,6400.0,15.6611,15.6611,15.6347,15.64,6400.0
2005-04-12 09:45:00,29.67,29.69,29.65,29.65,6400.0,15.6453,15.6558,15.6347,15.6347,6400.0
2005-04-12 09:50:00,29.66,29.68,29.66,29.66,4500.0,15.64,15.6506,15.64,15.64,4500.0
2005-04-12 09:55:00,29.67,29.67,29.67,29.67,3300.0,15.6453,15.6453,15.6453,15.6453,3300.0
2005-04-12 10:00:00,29.68,29.68,29.66,29.66,9100.0,15.6506,15.6506,15.64,15.64,9100.0
2005-04-12 10:05:00,29.66,29.67,29.61,29.62,13600.0,15.64,15.6453,15.6137,15.6189,13600.0
2005-04-12 10:10:00,29.61,29.61,29.6,29.61,7200.0,15.6137,15.6137,15.6084,15.6137,7200.0
2005-04-12 10:15:00,29.61,29.65,29.61,29.65,11900.0,15.6137,15.6347,15.6137,15.6347,11900.0
2005-04-12 10:20:00,29.66,29.66,29.64,29.66,7300.0,15.64,15.64,15.6295,15.64,7300.0
2005-04-12 10:25:00,29.66,29.71,29.65,29.71,21900.0,15.64,15.6664,15.6347,15.6664,21900.0
2005-04-12 10:30:00,29.71,29.72,29.66,29.66,9200.0,15.6664,15.6717,15.64,15.64,9200.0
2005-04-12 10:35:00,29.65,29.65,29.62,29.63,6500.0,15.6347,15.6347,15.6189,15.6242,6500.0
2005-04-12 10:40:00,29.62,29.63,29.56,29.58,6900.0,15.6189,15.6242,15.5873,15.5978,6900.0
2005-04-12 10:45:00,29.58,29.62,29.58,29.6,8100.0,15.5978,15.6189,15.5978,15.6084,8100.0
2005-04-12 10:50:00,29.6,29.61,29.6,29.61,8400.0,15.6084,15.6137,15.6084,15.6137,8400.0
2005-04-12 10:55:00,29.62,29.63,29.61,29.63,2300.0,15.6189,15.6242,15.6137,15.6242,2300.0
2005-04-12 11:00:00,29.65,29.68,29.65,29.67,7000.0,15.6347,15.6506,15.6347,15.6453,7000.0
2005-04-12 11:05:00,29.67,29.68,29.65,29.66,6000.0,15.6453,15.6506,15.6347,15.64,6000.0
2005-04-12 11:10:00,29.65,29.67,29.61,29.63,14300.0,15.6347,15.6453,15.6137,15.6242,14300.0
2005-04-12 11:15:00,29.63,29.69,29.63,29.68,6300.0,15.6242,15.6558,15.6242,15.6506,6300.0
2005-04-12 11:20:00,29.68,29.69,29.67,29.67,6500.0,15.6506,15.6558,15.6453,15.6453,6500.0
2005-04-12 11:25:00,29.66,29.73,29.66,29.71,10500.0,15.64,15.6769,15.64,15.6664,10500.0
2005-04-12 11:30:00,29.72,29.72,29.71,29.71,2600.0,15.6717,15.6717,15.6664,15.6664,2600.0
2005-04-12 11:35:00,29.71,29.76,29.71,29.76,6400.0,15.6664,15.6928,15.6664,15.6928,6400.0
2005-04-12 11:40:00,29.75,29.75,29.75,29.75,1700.0,15.6875,15.6875,15.6875,15.6875,1700.0
2005-04-12 11:45:00,29.75,29.76,29.72,29.75,10900.0,15.6875,15.6928,15.6717,15.6875,10900.0
2005-04-12 11:50:00,29.74,29.76,29.73,29.73,6000.0,15.6822,15.6928,15.6769,15.6769,6000.0
2005-04-12 11:55:00,29.73,29.73,29.71,29.72,6700.0,15.6769,15.6769,15.6664,15.6717,6700.0
2005-04-12 12:00:00,29.73,29.75,29.72,29.75,8800.0,15.6769,15.6875,15.6717,15.6875,8800.0
2005-04-12 12:05:00,29.75,29.75,29.75,29.75,1400.0,15.6875,15.6875,15.6875,15.6875,1400.0
2005-04-12 12:10:00,29.75,29.76,29.73,29.74,11100.0,15.6875,15.6928,15.6769,15.6822,11100.0
2005-04-12 12:15:00,29.75,29.75,29.73,29.73,3000.0,15.6875,15.6875,15.6769,15.6769,3000.0
2005-04-12 12:20:00,29.74,29.76,29.72,29.75,11400.0,15.6822,15.6928,15.6717,15.6875,11400.0
2005-04-12 12:25:00,29.76,29.77,29.76,29.76,4200.0,15.6928,15.698,15.6928,15.6928,4200.0
2005-04-12 12:30:00,29.76,29.77,29.75,29.75,4000.0,15.6928,15.698,15.6875,15.6875,4000.0
2005-04-12 12:35:00,29.76,29.76,29.73,29.73,3400.0,15.6928,15.6928,15.6769,15.6769,3400.0
2005-04-12 12:40:00,29.74,29.75,29.74,29.74,4900.0,15.6822,15.6875,15.6822,15.6822,4900.0
2005-04-12 12:45:00,29.74,29.76,29.72,29.76,5600.0,15.6822,15.6928,15.6717,15.6928,5600.0
2005-04-12 12:50:00,29.76,29.77,29.76,29.77,200.0,15.6928,15.698,15.6928,15.698,200.0
2005-04-12 12:55:00,29.76,29.76,29.72,29.72,2200.0,15.6928,15.6928,15.6717,15.6717,2200.0
2005-04-12 13:00:00,29.73,29.75,29.71,29.72,9600.0,15.6769,15.6875,15.6664,15.6717,9600.0
2005-04-12 13:05:00,29.72,29.73,29.72,29.72,3100.0,15.6717,15.6769,15.6717,15.6717,3100.0
2005-04-12 13:10:00,29.72,29.72,29.71,29.71,9400.0,15.6717,15.6717,15.6664,15.6664,9400.0
2005-04-12 13:15:00,29.71,29.73,29.71,29.73,6600.0,15.6664,15.6769,15.6664,15.6769,6600.0
2005-04-12 13:20:00,29.73,29.74,29.73,29.74,6700.0,15.6769,15.6822,15.6769,15.6822,6700.0
2005-04-12 13:25:00,29.74,29.74,29.73,29.74,7200.0,15.6822,15.6822,15.6769,15.6822,7200.0
2005-04-12 13:30:00,29.73,29.73,29.72,29.73,7400.0,15.6769,15.6769,15.6717,15.6769,7400.0
2005-04-12 13:35:00,29.73,29.74,29.72,29.72,9100.0,15.6769,15.6822,15.6717,15.6717,9100.0
2005-04-12 13:40:00,29.72,29.73,29.72,29.72,3300.0,15.6717,15.6769,15.6717,15.6717,3300.0
2005-04-12 13:45:00,29.72,29.74,29.71,29.73,14200.0,15.6717,15.6822,15.6664,15.6769,14200.0
2005-04-12 13:50:00,29.73,29.74,29.73,29.74,7900.0,15.6769,15.6822,15.6769,15.6822,7900.0
2005-04-12 13:55:00,29.73,29.74,29.73,29.73,4500.0,15.6769,15.6822,15.6769,15.6769,4500.0
2005-04-12 14:00:00,29.74,29.79,29.71,29.78,36900.0,15.6822,15.7086,15.6664,15.7033,36900.0
2005-04-12 14:05:00,29.79,29.79,29.73,29.76,14100.0,15.7086,15.7086,15.6769,15.6928,14100.0
2005-04-12 14:10:00,29.76,29.88,29.76,29.79,39600.0,15.6928,15.756,15.6928,15.7086,39600.0
2005-04-12 14:15:00,29.79,29.89,29.78,29.86,32300.0,15.7086,15.7613,15.7033,15.7455,32300.0
2005-04-12 14:20:00,29.86,29.94,29.8,29.91,40900.0,15.7455,15.7877,15.7138,15.7718,40900.0
2005-04-12 14:25:00,29.92,29.95,29.89,29.91,31900.0,15.7771,15.7929,15.7613,15.7718,31900.0
2005-04-12 14:30:00,29.91,29.95,29.86,29.93,22800.0,15.7718,15.7929,15.7455,15.7824,22800.0
2005-04-12 14:35:00,29.92,29.93,29.9,29.92,25400.0,15.7771,15.7824,15.7666,15.7771,25400.0
2005-04-12 14:40:00,29.92,29.97,29.89,29.89,26400.0,15.7771,15.8035,15.7613,15.7613,26400.0
2005-04-12 14:45:00,29.96,29.98,29.95,29.97,27200.0,15.7982,15.8088,15.7929,15.8035,27200.0
2005-04-12 14:50:00,29.97,29.99,29.9,29.97,32200.0,15.8035,15.814,15.7666,15.8035,32200.0
2005-04-12 14:55:00,29.97,30.0,29.96,29.98,31300.0,15.8035,15.8193,15.7982,15.8088,31300.0
2005-04-12 15:00:00,29.93,30.0,29.93,29.98,40500.0,15.7824,15.8193,15.7824,15.8088,40500.0
2005-04-12 15:05:00,29.98,29.98,29.95,29.95,13700.0,15.8088,15.8088,15.7929,15.7929,13700.0
2005-04-12 15:10:00,29.95,29.97,29.94,29.95,9300.0,15.7929,15.8035,15.7877,15.7929,9300.0
2005-04-12 15:15:00,29.95,29.97,29.92,29.97,28500.0,15.7929,15.8035,15.7771,15.8035,28500.0
2005-04-12 15:20:00,29.97,29.97,29.93,29.93,6900.0,15.8035,15.8035,15.7824,15.7824,6900.0
2005-04-12 15:25:00,29.92,29.95,29.92,29.95,17400.0,15.7771,15.7929,15.7771,15.7929,17400.0
2005-04-12 15:30:00,29.95,29.95,29.92,29.92,28600.0,15.7929,15.7929,15.7771,15.7771,28600.0
2005-04-12 15:35:00,29.91,29.95,29.91,29.91,62600.0,15.7718,15.7929,15.7718,15.7718,62600.0
2005-04-12 15:40:00,29.91,29.92,29.88,29.92,51000.0,15.7718,15.7771,15.756,15.7771,51000.0
2005-04-12 15:45:00,29.92,29.92,29.88,29.9,27700.0,15.7771,15.7771,15.756,15.7666,27700.0
2005-04-12 15:50:00,29.9,29.96,29.89,29.92,127500.0,15.7666,15.7982,15.7613,15.7771,127500.0
2005-04-12 15:55:00,29.93,29.93,29.9,29.9,51000.0,15.7824,15.7824,15.7666,15.7666,51000.0
2005-04-13 09:30:00,29.83,29.84,29.7,29.81,23400.0,15.7297,15.7349,15.6611,15.7191,23400.0
2005-04-13 09:35:00,29.83,29.9,29.82,29.88,7500.0,15.7297,15.7666,15.7244,15.756,7500.0
2005-04-13 09:40:00,29.88,29.9,29.8,29.82,6500.0,15.756,15.7666,15.7138,15.7244,6500.0
2005-04-13 09:45:00,29.82,29.85,29.81,29.82,12200.0,15.7244,15.7402,15.7191,15.7244,12200.0
2005-04-13 09:50:00,29.82,29.82,29.73,29.75,15800.0,15.7244,15.7244,15.6769,15.6875,15800.0
2005-04-13 09:55:00,29.75,29.77,29.74,29.75,16300.0,15.6875,15.698,15.6822,15.6875,16300.0
2005-04-13 10:00:00,29.75,29.78,29.75,29.76,9800.0,15.6875,15.7033,15.6875,15.6928,9800.0
2005-04-13 10:05:00,29.76,29.78,29.76,29.76,8000.0,15.6928,15.7033,15.6928,15.6928,8000.0
2005-04-13 10:10:00,29.75,29.75,29.74,29.75,17400.0,15.6875,15.6875,15.6822,15.6875,17400.0
2005-04-13 10:15:00,29.74,29.74,29.72,29.74,10300.0,15.6822,15.6822,15.6717,15.6822,10300.0
2005-04-13 10:20:00,29.74,29.75,29.7,29.75,12100.0,15.6822,15.6875,15.6611,15.6875,12100.0
2005-04-13 10:25:00,29.73,29.74,29.72,29.74,10800.0,15.6769,15.6822,15.6717,15.6822,10800.0
2005-04-13 10:30:00,29.75,29.78,29.75,29.76,27200.0,15.6875,15.7033,15.6875,15.6928,27200.0
2005-04-13 10:35:00,29.76,29.77,29.75,29.75,21600.0,15.6928,15.698,15.6875,15.6875,21600.0
2005-04-13 10:40:00,29.75,29.77,29.73,29.73,19300.0,15.6875,15.698,15.6769,15.6769,19300.0
2005-04-13 10:45:00,29.73,29.74,29.71,29.72,21100.0,15.6769,15.6822,15.6664,15.6717,21100.0
2005-04-13 10:50:00,29.72,29.75,29.71,29.71,14600.0,15.6717,15.6875,15.6664,15.6664,14600.0
2005-04-13 10:55:00,29.72,29.75,29.72,29.74,7700.0,15.6717,15.6875,15.6717,15.6822,7700.0
2005-04-13 11:00:00,29.73,29.74,29.72,29.72,8000.0,15.6769,15.6822,15.6717,15.6717,8000.0
2005-04-13 11:05:00,29.72,29.73,29.72,29.72,2800.0,15.6717,15.6769,15.6717,15.6717,2800.0
2005-04-13 11:10:00,29.73,29.73,29.71,29.72,12300.0,15.6769,15.6769,15.6664,15.6717,12300.0
2005-04-13 11:15:00,29.71,29.75,29.71,29.74,5100.0,15.6664,15.6875,15.6664,15.6822,5100.0
2005-04-13 11:20:00,29.73,29.74,29.7,29.7,9000.0,15.6769,15.6822,15.6611,15.6611,9000.0
2005-04-13 11:25:00,29.7,29.72,29.7,29.72,10200.0,15.6611,15.6717,15.6611,15.6717,10200.0
2005-04-13 11:30:00,29.71,29.74,29.71,29.74,8300.0,15.6664,15.6822,15.6664,15.6822,8300.0
2005-04-13 11:35:00,29.73,29.75,29.72,29.74,7000.0,15.6769,15.6875,15.6717,15.6822,7000.0
2005-04-13 11:40:00,29.75,29.75,29.74,29.75,30900.0,15.6875,15.6875,15.6822,15.6875,30900.0
2005-04-13 11:45:00,29.74,29.75,29.7,29.7,21300.0,15.6822,15.6875,15.6611,15.6611,21300.0
2005-04-13 11:50:00,29.72,29.72,29.7,29.72,18100.0,15.6717,15.6717,15.6611,15.6717,18100.0
2005-04-13 11:55:00,29.71,29.71,29.7,29.71,1700.0,15.6664,15.6664,15.6611,15.6664,1700.0
2005-04-13 12:00:00,29.7,29.72,29.7,29.71,14100.0,15.6611,15.6717,15.6611,15.6664,14100.0
2005-04-13 12:05:00,29.71,29.71,29.7,29.7,21200.0,15.6664,15.6664,15.6611,15.6611,21200.0
2005-04-13 12:10:00,29.7,29.71,29.69,29.7,5300.0,15.6611,15.6664,15.6558,15.6611,5300.0
2005-04-13 12:15:00,29.7,29.73,29.7,29.71,6300.0,15.6611,15.6769,15.6611,15.6664,6300.0
2005-04-13 12:20:00,29.71,29.75,29.71,29.74,8600.0,15.6664,15.6875,15.6664,15.6822,8600.0
2005-04-13 12:25:00,29.74,29.75,29.74,29.74,2100.0,15.6822,15.6875,15.6822,15.6822,2100.0
2005-04-13 12:30:00,29.74,29.74,29.71,29.73,8300.0,15.6822,15.6822,15.6664,15.6769,8300.0
2005-04-13 12:35:00,29.74,29.75,29.74,29.75,6500.0,15.6822,15.6875,15.6822,15.6875,6500.0
2005-04-13 12:40:00,29.75,29.77,29.75,29.76,8500.0,15.6875,15.698,15.6875,15.6928,8500.0
2005-04-13 12:45:00,29.75,29.75,29.75,29.75,2200.0,15.6875,15.6875,15.6875,15.6875,2200.0
2005-04-13 12:50:00,29.75,29.76,29.75,29.75,9400.0,15.6875,15.6928,15.6875,15.6875,9400.0
2005-04-13 12:55:00,29.74,29.75,29.74,29.75,16000.0,15.6822,15.6875,15.6822,15.6875,16000.0
2005-04-13 13:00:00,29.75,29.76,29.72,29.74,32200.0,15.6875,15.6928,15.6717,15.6822,32200.0
2005-04-13 13:05:00,29.72,29.75,29.72,29.73,7300.0,15.6717,15.6875,15.6717,15.6769,7300.0
2005-04-13 13:10:00,29.73,29.74,29.71,29.74,6600.0,15.6769,15.6822,15.6664,15.6822,6600.0
2005-04-13 13:15:00,29.73,29.73,29.72,29.73,6800.0,15.6769,15.6769,15.6717,15.6769,6800.0
2005-04-13 13:20:00,29.73,29.73,29.65,29.65,11500.0,15.6769,15.6769,15.6347,15.6347,11500.0
2005-04-13 13:25:00,29.65,29.67,29.65,29.66,13500.0,15.6347,15.6453,15.6347,15.64,13500.0
2005-04-13 13:30:00,29.66,29.66,29.65,29.66,8900.0,15.64,15.64,15.6347,15.64,8900.0
2005-04-13 13:35:00,29.67,29.67,29.62,29.64,9000.0,15.6453,15.6453,15.6189,15.6295,9000.0
2005-04-13 13:40:00,29.64,29.64,29.61,29.61,11600.0,15.6295,15.6295,15.6137,15.6137,11600.0
2005-04-13 13:45:00,29.61,29.61,29.53,29.54,19000.0,15.6137,15.6137,15.5715,15.5767,19000.0
2005-04-13 13:50:00,29.55,29.55,29.47,29.51,25100.0,15.582,15.582,15.5398,15.5609,25100.0
2005-04-13 13:55:00,29.48,29.5,29.48,29.49,8300.0,15.5451,15.5557,15.5451,15.5504,8300.0
2005-04-13 14:00:00,29.49,29.53,29.49,29.52,18000.0,15.5504,15.5715,15.5504,15.5662,18000.0
2005-04-13 14:05:00,29.54,29.55,29.51,29.52,27500.0,15.5767,15.582,15.5609,15.5662,27500.0
2005-04-13 14:10:00,29.51,29.51,29.46,29.47,23000.0,15.5609,15.5609,15.5346,15.5398,23000.0
2005-04-13 14:15:00,29.48,29.49,29.48,29.49,3500.0,15.5451,15.5504,15.5451,15.5504,3500.0
2005-04-13 14:20:00,29.48,29.5,29.48,29.49,12000.0,15.5451,15.5557,15.5451,15.5504,12000.0
2005-04-13 14:25:00,29.5,29.5,29.45,29.47,52900.0,15.5557,15.5557,15.5293,15.5398,52900.0
2005-04-13 14:30:00,29.47,29.48,29.44,29.44,14600.0,15.5398,15.5451,15.524,15.524,14600.0
2005-04-13 14:35:00,29.44,29.46,29.4,29.44,26900.0,15.524,15.5346,15.5029,15.524,26900.0
2005-04-13 14:40:00,29.44,29.46,29.43,29.46,8100.0,15.524,15.5346,15.5187,15.5346,8100.0
2005-04-13 14:45:00,29.45,29.46,29.41,29.42,13900.0,15.5293,15.5346,15.5082,15.5135,13900.0
2005-04-13 14:50:00,29.42,29.43,29.37,29.37,13700.0,15.5135,15.5187,15.4871,15.4871,13700.0
2005-04-13 14:55:00,29.38,29.42,29.35,29.4,21700.0,15.4924,15.5135,15.4766,15.5029,21700.0
2005-04-13 15:00:00,29.42,29.42,29.35,29.37,19100.0,15.5135,15.5135,15.4766,15.4871,19100.0
2005-04-13 15:05:00,29.37,29.37,29.34,29.37,19800.0,15.4871,15.4871,15.4713,15.4871,19800.0
2005-04-13 15:10:00,29.37,29.37,29.31,29.35,13700.0,15.4871,15.4871,15.4555,15.4766,13700.0
2005-04-13 15:15:00,29.34,29.36,29.34,29.34,45200.0,15.4713,15.4818,15.4713,15.4713,45200.0
2005-04-13 15:20:00,29.33,29.33,29.24,29.24,58500.0,15.466,15.466,15.4186,15.4186,58500.0
2005-04-13 15:25:00,29.25,29.29,29.22,29.28,37400.0,15.4238,15.4449,15.408,15.4396,37400.0
2005-04-13 15:30:00,29.28,29.3,29.27,29.29,44600.0,15.4396,15.4502,15.4344,15.4449,44600.0
2005-04-13 15:35:00,29.28,29.3,29.23,29.23,38400.0,15.4396,15.4502,15.4133,15.4133,38400.0
2005-04-13 15:40:00,29.24,29.26,29.2,29.22,42000.0,15.4186,15.4291,15.3975,15.408,42000.0
2005-04-13 15:45:00,29.23,29.26,29.22,29.24,34300.0,15.4133,15.4291,15.408,15.4186,34300.0
2005-04-13 15:50:00,29.24,29.25,29.15,29.2,129700.0,15.4186,15.4238,15.3711,15.3975,129700.0
2005-04-13 15:55:00,29.2,29.25,29.2,29.24,117100.0,15.3975,15.4238,15.3975,15.4186,117100.0
2005-04-14 09:30:00,29.2,29.29,29.15,29.27,24000.0,15.3975,15.4449,15.3711,15.4344,24000.0
2005-04-14 09:35:00,29.28,29.31,29.2,29.25,25500.0,15.4396,15.4555,15.3975,15.4238,25500.0
2005-04-14 09:40:00,29.25,29.25,29.15,29.2,25600.0,15.4238,15.4238,15.3711,15.3975,25600.0
2005-04-14 09:45:00,29.2,29.2,29.1,29.13,23200.0,15.3975,15.3975,15.3447,15.3605,23200.0
2005-04-14 09:50:00,29.13,29.15,28.92,28.99,64300.0,15.3605,15.3711,15.2498,15.2867,64300.0
2005-04-14 09:55:00,28.98,29.01,28.95,28.96,33200.0,15.2815,15.2973,15.2656,15.2709,33200.0
2005-04-14 10:00:00,28.97,29.05,28.95,29.01,38200.0,15.2762,15.3184,15.2656,15.2973,38200.0
2005-04-14 10:05:00,29.0,29.0,28.94,28.98,25200.0,15.292,15.292,15.2604,15.2815,25200.0
2005-04-14 10:10:00,28.97,28.98,28.92,28.95,43100.0,15.2762,15.2815,15.2498,15.2656,43100.0
2005-04-14 10:15:00,28.97,28.98,28.94,28.97,28900.0,15.2762,15.2815,15.2604,15.2762,28900.0
2005-04-14 10:20:00,28.97,29.01,28.95,28.95,36800.0,15.2762,15.2973,15.2656,15.2656,36800.0
2005-04-14 10:25:00,28.95,28.98,28.93,28.95,26000.0,15.2656,15.2815,15.2551,15.2656,26000.0
2005-04-14 10:30:00,28.96,28.97,28.86,28.93,34100.0,15.2709,15.2762,15.2182,15.2551,34100.0
2005-04-14 10:35:00,28.92,28.96,28.91,28.95,27000.0,15.2498,15.2709,15.2445,15.2656,27000.0
2005-04-14 10:40:00,28.95,29.03,28.92,29.03,31400.0,15.2656,15.3078,15.2498,15.3078,31400.0
2005-04-14 10:45:00,29.04,29.09,28.99,29.01,65100.0,15.3131,15.3395,15.2867,15.2973,65100.0
2005-04-14 10:50:00,29.0,29.01,28.98,29.0,38900.0,15.292,15.2973,15.2815,15.292,38900.0
2005-04-14 10:55:00,29.0,29.02,28.99,29.0,38900.0,15.292,15.3025,15.2867,15.292,38900.0
2005-04-14 11:00:00,29.0,29.0,28.94,28.94,23100.0,15.292,15.292,15.2604,15.2604,23100.0
2005-04-14 11:05:00,28.94,28.99,28.9,28.97,60800.0,15.2604,15.2867,15.2393,15.2762,60800.0
2005-04-14 11:10:00,28.98,29.04,28.97,29.01,28100.0,15.2815,15.3131,15.2762,15.2973,28100.0
2005-04-14 11:15:00,29.01,29.03,29.0,29.01,24000.0,15.2973,15.3078,15.292,15.2973,24000.0
2005-04-14 11:20:00,29.01,29.01,29.0,29.01,12100.0,15.2973,15.2973,15.292,15.2973,12100.0
2005-04-14 11:25:00,29.0,29.03,29.0,29.03,20600.0,15.292,15.3078,15.292,15.3078,20600.0
2005-04-14 11:30:00,29.03,29.03,28.99,29.0,21000.0,15.3078,15.3078,15.2867,15.292,21000.0
2005-04-14 11:35:00,29.0,29.08,29.0,29.03,34900.0,15.292,15.3342,15.292,15.3078,34900.0
2005-04-14 11:40:00,29.03,29.06,28.99,28.99,19900.0,15.3078,15.3236,15.2867,15.2867,19900.0
2005-04-14 11:45:00,28.99,28.99,28.97,28.98,22100.0,15.2867,15.2867,15.2762,15.2815,22100.0
2005-04-14 11:50:00,28.98,28.98,28.95,28.95,37100.0,15.2815,15.2815,15.2656,15.2656,37100.0
2005-04-14 11:55:00,28.96,28.96,28.94,28.95,21500.0,15.2709,15.2709,15.2604,15.2656,21500.0
2005-04-14 12:00:00,28.95,28.95,28.91,28.92,33700.0,15.2656,15.2656,15.2445,15.2498,33700.0
2005-04-14 12:05:00,28.92,28.95,28.92,28.95,14200.0,15.2498,15.2656,15.2498,15.2656,14200.0
2005-04-14 12:10:00,28.95,28.98,28.94,28.98,29200.0,15.2656,15.2815,15.2604,15.2815,29200.0
2005-04-14 12:15:00,28.98,28.98,28.96,28.96,15300.0,15.2815,15.2815,15.2709,15.2709,15300.0
2005-04-14 12:20:00,28.96,28.97,28.9,28.9,25300.0,15.2709,15.2762,15.2393,15.2393,25300.0
2005-04-14 12:25:00,28.9,28.9,28.88,28.89,39400.0,15.2393,15.2393,15.2287,15.234,39400.0
2005-04-14 12:30:00,28.89,28.9,28.87,28.88,31200.0,15.234,15.2393,15.2234,15.2287,31200.0
2005-04-14 12:35:00,28.88,28.9,28.88,28.9,43100.0,15.2287,15.2393,15.2287,15.2393,43100.0
2005-04-14 12:40:00,28.91,28.92,28.85,28.85,15000.0,15.2445,15.2498,15.2129,15.2129,15000.0
2005-04-14 12:45:00,28.85,28.88,28.83,28.88,19000.0,15.2129,15.2287,15.2024,15.2287,19000.0
2005-04-14 12:50:00,28.88,28.88,28.84,28.84,37000.0,15.2287,15.2287,15.2076,15.2076,37000.0
2005-04-14 12:55:00,28.84,28.84,28.83,28.83,41900.0,15.2076,15.2076,15.2024,15.2024,41900.0
2005-04-14 13:00:00,28.83,28.83,28.82,28.82,14300.0,15.2024,15.2024,15.1971,15.1971,14300.0
2005-04-14 13:05:00,28.82,28.82,28.8,28.81,23900.0,15.1971,15.1971,15.1865,15.1918,23900.0
2005-04-14 13:10:00,28.81,28.82,28.79,28.79,70200.0,15.1918,15.1971,15.1813,15.1813,70200.0
2005-04-14 13:15:00,28.79,28.8,28.73,28.74,28600.0,15.1813,15.1865,15.1496,15.1549,28600.0
2005-04-14 13:20:00,28.74,28.76,28.71,28.75,45500.0,15.1549,15.1654,15.1391,15.1602,45500.0
2005-04-14 13:25:00,28.75,28.76,28.7,28.71,21100.0,15.1602,15.1654,15.1338,15.1391,21100.0
2005-04-14 13:30:00,28.71,28.75,28.7,28.71,31800.0,15.1391,15.1602,15.1338,15.1391,31800.0
2005-04-14 13:35:00,28.71,28.8,28.7,28.79,41100.0,15.1391,15.1865,15.1338,15.1813,41100.0
2005-04-14 13:40:00,28.8,28.85,28.8,28.85,77400.0,15.1865,15.2129,15.1865,15.2129,77400.0
2005-04-14 13:45:00,28.85,28.87,28.84,28.87,53400.0,15.2129,15.2234,15.2076,15.2234,53400.0
2005-04-14 13:50:00,28.87,28.87,28.84,28.84,87100.0,15.2234,15.2234,15.2076,15.2076,87100.0
2005-04-14 13:55:00,28.84,28.86,28.83,28.86,37700.0,15.2076,15.2182,15.2024,15.2182,37700.0
2005-04-14 14:00:00,28.86,28.86,28.8,28.8,44000.0,15.2182,15.2182,15.1865,15.1865,44000.0
2005-04-14 14:05:00,28.81,28.86,28.81,28.86,26400.0,15.1918,15.2182,15.1918,15.2182,26400.0
2005-04-14 14:10:00,28.85,28.86,28.83,28.84,27600.0,15.2129,15.2182,15.2024,15.2076,27600.0
2005-04-14 14:15:00,28.85,28.92,28.85,28.91,46400.0,15.2129,15.2498,15.2129,15.2445,46400.0
2005-04-14 14:20:00,28.91,28.91,28.83,28.88,20000.0,15.2445,15.2445,15.2024,15.2287,20000.0
2005-04-14 14:25:00,28.87,28.87,28.84,28.85,12600.0,15.2234,15.2234,15.2076,15.2129,12600.0
2005-04-14 14:30:00,28.85,28.85,28.83,28.84,18600.0,15.2129,15.2129,15.2024,15.2076,18600.0
2005-04-14 14:35:00,28.83,28.84,28.79,28.81,18600.0,15.2024,15.2076,15.1813,15.1918,18600.0
2005-04-14 14:40:00,28.81,28.84,28.8,28.8,19400.0,15.1918,15.2076,15.1865,15.1865,19400.0
2005-04-14 14:45:00,28.83,28.88,28.82,28.87,20300.0,15.2024,15.2287,15.1971,15.2234,20300.0
2005-04-14 14:50:00,28.87,28.87,28.85,28.86,16100.0,15.2234,15.2234,15.2129,15.2182,16100.0
2005-04-14 14:55:00,28.85,28.88,28.81,28.84,27000.0,15.2129,15.2287,15.1918,15.2076,27000.0
2005-04-14 15:00:00,28.84,28.85,28.8,28.81,21900.0,15.2076,15.2129,15.1865,15.1918,21900.0
2005-04-14 15:05:00,28.81,28.83,28.8,28.8,13300.0,15.1918,15.2024,15.1865,15.1865,13300.0
2005-04-14 15:10:00,28.81,28.87,28.8,28.84,22400.0,15.1918,15.2234,15.1865,15.2076,22400.0
2005-04-14 15:15:00,28.83,28.89,28.83,28.86,26000.0,15.2024,15.234,15.2024,15.2182,26000.0
2005-04-14 15:20:00,28.86,28.89,28.85,28.89,29800.0,15.2182,15.234,15.2129,15.234,29800.0
2005-04-14 15:25:00,28.89,28.96,28.89,28.93,61000.0,15.234,15.2709,15.234,15.2551,61000.0
2005-04-14 15:30:00,28.93,28.93,28.89,28.9,40700.0,15.2551,15.2551,15.234,15.2393,40700.0
2005-04-14 15:35:00,28.9,28.9,28.86,28.9,28800.0,15.2393,15.2393,15.2182,15.2393,28800.0
2005-04-14 15:40:00,28.88,28.88,28.85,28.85,36900.0,15.2287,15.2287,15.2129,15.2129,36900.0
2005-04-14 15:45:00,28.85,28.89,28.84,28.86,29700.0,15.2129,15.234,15.2076,15.2182,29700.0
2005-04-14 15:50:00,28.86,28.88,28.8,28.82,32300.0,15.2182,15.2287,15.1865,15.1971,32300.0
2005-04-14 15:55:00,28.82,28.87,28.81,28.86,63000.0,15.1971,15.2234,15.1918,15.2182,63000.0
2005-04-15 09:30:00,28.6,28.67,28.57,28.63,132200.0,15.0811,15.118,15.0653,15.0969,132200.0
2005-04-15 09:35:00,28.63,28.7,28.58,28.59,16700.0,15.0969,15.1338,15.0705,15.0758,16700.0
2005-04-15 09:40:00,28.6,28.63,28.6,28.61,11300.0,15.0811,15.0969,15.0811,15.0863,11300.0
2005-04-15 09:45:00,28.61,28.66,28.55,28.62,17400.0,15.0863,15.1127,15.0547,15.0916,17400.0
2005-04-15 09:50:00,28.63,28.8,28.63,28.76,21500.0,15.0969,15.1865,15.0969,15.1654,21500.0
2005-04-15 09:55:00,28.74,28.76,28.71,28.73,13100.0,15.1549,15.1654,15.1391,15.1496,13100.0
2005-04-15 10:00:00,28.73,28.81,28.73,28.74,13800.0,15.1496,15.1918,15.1496,15.1549,13800.0
2005-04-15 10:05:00,28.74,28.76,28.67,28.67,19200.0,15.1549,15.1654,15.118,15.118,19200.0
2005-04-15 10:10:00,28.67,28.68,28.53,28.53,20400.0,15.118,15.1233,15.0442,15.0442,20400.0
2005-04-15 10:15:00,28.54,28.55,28.5,28.54,52500.0,15.0494,15.0547,15.0283,15.0494,52500.0
2005-04-15 10:20:00,28.54,28.58,28.52,28.58,41600.0,15.0494,15.0705,15.0389,15.0705,41600.0
2005-04-15 10:25:00,28.58,28.6,28.57,28.58,15700.0,15.0705,15.0811,15.0653,15.0705,15700.0
2005-04-15 10:30:00,28.58,28.65,28.58,28.59,22900.0,15.0705,15.1074,15.0705,15.0758,22900.0
2005-04-15 10:35:00,28.59,28.59,28.56,28.57,11800.0,15.0758,15.0758,15.06,15.0653,11800.0
2005-04-15 10:40:00,28.56,28.61,28.55,28.58,21800.0,15.06,15.0863,15.0547,15.0705,21800.0
2005-04-15 10:45:00,28.57,28.59,28.52,28.53,20100.0,15.0653,15.0758,15.0389,15.0442,20100.0
2005-04-15 10:50:00,28.53,28.58,28.52,28.55,9800.0,15.0442,15.0705,15.0389,15.0547,9800.0
2005-04-15 10:55:00,28.56,28.6,28.56,28.59,27500.0,15.06,15.0811,15.06,15.0758,27500.0
2005-04-15 11:00:00,28.59,28.6,28.52,28.52,22700.0,15.0758,15.0811,15.0389,15.0389,22700.0
2005-04-15 11:05:00,28.54,28.55,28.5,28.51,19000.0,15.0494,15.0547,15.0283,15.0336,19000.0
2005-04-15 11:10:00,28.51,28.51,28.47,28.49,11800.0,15.0336,15.0336,15.0125,15.0231,11800.0
2005-04-15 11:15:00,28.48,28.51,28.48,28.48,11600.0,15.0178,15.0336,15.0178,15.0178,11600.0
2005-04-15 11:20:00,28.48,28.51,28.48,28.5,37000.0,15.0178,15.0336,15.0178,15.0283,37000.0
2005-04-15 11:25:00,28.5,28.51,28.45,28.5,16300.0,15.0283,15.0336,15.002,15.0283,16300.0
2005-04-15 11:30:00,28.49,28.51,28.49,28.5,10000.0,15.0231,15.0336,15.0231,15.0283,10000.0
2005-04-15 11:35:00,28.5,28.5,28.47,28.49,17600.0,15.0283,15.0283,15.0125,15.0231,17600.0
2005-04-15 11:40:00,28.48,28.52,28.48,28.52,13300.0,15.0178,15.0389,15.0178,15.0389,13300.0
2005-04-15 11:45:00,28.53,28.54,28.51,28.51,13500.0,15.0442,15.0494,15.0336,15.0336,13500.0
2005-04-15 11:50:00,28.52,28.55,28.5,28.5,32300.0,15.0389,15.0547,15.0283,15.0283,32300.0
2005-04-15 11:55:00,28.5,28.55,28.46,28.54,12600.0,15.0283,15.0547,15.0072,15.0494,12600.0
2005-04-15 12:00:00,28.55,28.55,28.44,28.53,18300.0,15.0547,15.0547,14.9967,15.0442,18300.0
2005-04-15 12:05:00,28.53,28.62,28.53,28.6,12600.0,15.0442,15.0916,15.0442,15.0811,12600.0
2005-04-15 12:10:00,28.61,28.61,28.54,28.54,8400.0,15.0863,15.0863,15.0494,15.0494,8400.0
2005-04-15 12:15:00,28.54,28.55,28.47,28.47,13800.0,15.0494,15.0547,15.0125,15.0125,13800.0
2005-04-15 12:20:00,28.48,28.53,28.46,28.53,10100.0,15.0178,15.0442,15.0072,15.0442,10100.0
2005-04-15 12:25:00,28.53,28.54,28.5,28.53,6900.0,15.0442,15.0494,15.0283,15.0442,6900.0
2005-04-15 12:30:00,28.53,28.56,28.52,28.54,13500.0,15.0442,15.06,15.0389,15.0494,13500.0
2005-04-15 12:35:00,28.54,28.57,28.53,28.57,8700.0,15.0494,15.0653,15.0442,15.0653,8700.0
2005-04-15 12:40:00,28.54,28.56,28.53,28.54,6100.0,15.0494,15.06,15.0442,15.0494,6100.0
2005-04-15 12:45:00,28.54,28.56,28.54,28.55,5600.0,15.0494,15.06,15.0494,15.0547,5600.0
2005-04-15 12:50:00,28.55,28.55,28.49,28.5,19200.0,15.0547,15.0547,15.0231,15.0283,19200.0
2005-04-15 12:55:00,28.48,28.5,28.43,28.44,20100.0,15.0178,15.0283,14.9914,14.9967,20100.0
2005-04-15 13:00:00,28.43,28.49,28.42,28.49,20800.0,14.9914,15.0231,14.9862,15.0231,20800.0
2005-04-15 13:05:00,28.49,28.5,28.47,28.5,20500.0,15.0231,15.0283,15.0125,15.0283,20500.0
2005-04-15 13:10:00,28.5,28.52,28.48,28.52,17600.0,15.0283,15.0389,15.0178,15.0389,17600.0
2005-04-15 13:15:00,28.5,28.52,28.45,28.46,13200.0,15.0283,15.0389,15.002,15.0072,13200.0
2005-04-15 13:20:00,28.45,28.5,28.44,28.5,15300.0,15.002,15.0283,14.9967,15.0283,15300.0
2005-04-15 13:25:00,28.5,28.52,28.47,28.47,9200.0,15.0283,15.0389,15.0125,15.0125,9200.0
2005-04-15 13:30:00,28.46,28.47,28.41,28.42,14500.0,15.0072,15.0125,14.9809,14.9862,14500.0
2005-04-15 13:35:00,28.41,28.41,28.37,28.38,10500.0,14.9809,14.9809,14.9598,14.9651,10500.0
2005-04-15 13:40:00,28.38,28.38,28.31,28.33,33800.0,14.9651,14.9651,14.9282,14.9387,33800.0
2005-04-15 13:45:00,28.32,28.34,28.13,28.21,88800.0,14.9334,14.944,14.8332,14.8754,88800.0
2005-04-15 13:50:00,28.22,28.25,28.22,28.24,24400.0,14.8807,14.8965,14.8807,14.8912,24400.0
2005-04-15 13:55:00,28.25,28.25,28.2,28.25,13300.0,14.8965,14.8965,14.8701,14.8965,13300.0
2005-04-15 14:00:00,28.24,28.3,28.22,28.3,21200.0,14.8912,14.9229,14.8807,14.9229,21200.0
2005-04-15 14:05:00,28.29,28.37,28.28,28.35,16800.0,14.9176,14.9598,14.9123,14.9492,16800.0
2005-04-15 14:10:00,28.34,28.37,28.34,28.37,26900.0,14.944,14.9598,14.944,14.9598,26900.0
2005-04-15 14:15:00,28.38,28.39,28.37,28.37,28600.0,14.9651,14.9703,14.9598,14.9598,28600.0
2005-04-15 14:20:00,28.38,28.38,28.36,28.36,20900.0,14.9651,14.9651,14.9545,14.9545,20900.0
2005-04-15 14:25:00,28.35,28.35,28.31,28.32,19700.0,14.9492,14.9492,14.9282,14.9334,19700.0
2005-04-15 14:30:00,28.32,28.32,28.23,28.28,55600.0,14.9334,14.9334,14.886,14.9123,55600.0
2005-04-15 14:35:00,28.28,28.29,28.21,28.23,26800.0,14.9123,14.9176,14.8754,14.886,26800.0
2005-04-15 14:40:00,28.25,28.28,28.24,28.25,22700.0,14.8965,14.9123,14.8912,14.8965,22700.0
2005-04-15 14:45:00,28.25,28.29,28.25,28.29,35500.0,14.8965,14.9176,14.8965,14.9176,35500.0
2005-04-15 14:50:00,28.29,28.31,28.27,28.27,24600.0,14.9176,14.9282,14.9071,14.9071,24600.0
2005-04-15 14:55:00,28.27,28.3,28.25,28.3,40700.0,14.9071,14.9229,14.8965,14.9229,40700.0
2005-04-15 15:00:00,28.29,28.3,28.23,28.24,67000.0,14.9176,14.9229,14.886,14.8912,67000.0
2005-04-15 15:05:00,28.23,28.26,28.2,28.26,38000.0,14.886,14.9018,14.8701,14.9018,38000.0
2005-04-15 15:10:00,28.26,28.27,28.22,28.25,20200.0,14.9018,14.9071,14.8807,14.8965,20200.0
2005-04-15 15:15:00,28.24,28.24,28.18,28.22,25400.0,14.8912,14.8912,14.8596,14.8807,25400.0
2005-04-15 15:20:00,28.22,28.23,28.17,28.18,30300.0,14.8807,14.886,14.8543,14.8596,30300.0
2005-04-15 15:25:00,28.18,28.23,28.16,28.23,71100.0,14.8596,14.886,14.8491,14.886,71100.0
2005-04-15 15:30:00,28.22,28.27,28.21,28.25,28600.0,14.8807,14.9071,14.8754,14.8965,28600.0
2005-04-15 15:35:00,28.26,28.26,28.1,28.16,66400.0,14.9018,14.9018,14.8174,14.8491,66400.0
2005-04-15 15:40:00,28.15,28.15,28.03,28.08,68800.0,14.8438,14.8438,14.7805,14.8069,68800.0
2005-04-15 15:45:00,28.09,28.09,27.97,27.97,85800.0,14.8121,14.8121,14.7489,14.7489,85800.0
2005-04-15 15:50:00,27.98,28.03,27.96,28.02,56700.0,14.7541,14.7805,14.7436,14.7752,56700.0
2005-04-15 15:55:00,28.03,28.06,28.0,28.05,95600.0,14.7805,14.7963,14.7647,14.7911,95600.0
2005-04-18 09:30:00,28.07,28.19,28.07,28.14,42700.0,14.8016,14.8649,14.8016,14.8385,42700.0
2005-04-18 09:35:00,28.14,28.14,27.85,27.9,38900.0,14.8385,14.8385,14.6856,14.712,38900.0
2005-04-18 09:40:00,27.88,28.03,27.88,28.0,40500.0,14.7014,14.7805,14.7014,14.7647,40500.0
2005-04-18 09:45:00,27.99,28.0,27.95,27.99,71300.0,14.7594,14.7647,14.7383,14.7594,71300.0
2005-04-18 09:50:00,27.99,28.0,27.93,27.94,17600.0,14.7594,14.7647,14.7278,14.733,17600.0
2005-04-18 09:55:00,27.94,27.96,27.88,27.88,17700.0,14.733,14.7436,14.7014,14.7014,17700.0
2005-04-18 10:00:00,27.88,28.0,27.87,27.98,60000.0,14.7014,14.7647,14.6961,14.7541,60000.0
2005-04-18 10:05:00,27.98,28.0,27.96,27.99,44100.0,14.7541,14.7647,14.7436,14.7594,44100.0
2005-04-18 10:10:00,27.99,28.04,27.98,27.98,49900.0,14.7594,14.7858,14.7541,14.7541,49900.0
2005-04-18 10:15:00,27.99,27.99,27.93,27.95,22700.0,14.7594,14.7594,14.7278,14.7383,22700.0
2005-04-18 10:20:00,27.95,27.97,27.86,27.96,41600.0,14.7383,14.7489,14.6909,14.7436,41600.0
2005-04-18 10:25:00,27.94,27.99,27.9,27.98,14400.0,14.733,14.7594,14.712,14.7541,14400.0
2005-04-18 10:30:00,28.0,28.0,27.99,27.99,23000.0,14.7647,14.7647,14.7594,14.7594,23000.0
2005-04-18 10:35:00,28.0,28.0,27.98,28.0,20700.0,14.7647,14.7647,14.7541,14.7647,20700.0
2005-04-18 10:40:00,27.99,28.0,27.94,27.94,48200.0,14.7594,14.7647,14.733,14.733,48200.0
2005-04-18 10:45:00,27.95,28.0,27.94,28.0,14400.0,14.7383,14.7647,14.733,14.7647,14400.0
2005-04-18 10:50:00,27.99,28.02,27.98,27.99,31800.0,14.7594,14.7752,14.7541,14.7594,31800.0
2005-04-18 10:55:00,27.97,28.03,27.97,28.03,21500.0,14.7489,14.7805,14.7489,14.7805,21500.0
2005-04-18 11:00:00,28.03,28.05,28.0,28.0,32400.0,14.7805,14.7911,14.7647,14.7647,32400.0
2005-04-18 11:05:00,28.0,28.03,27.97,28.0,14400.0,14.7647,14.7805,14.7489,14.7647,14400.0
2005-04-18 11:10:00,28.0,28.06,27.99,28.0,58800.0,14.7647,14.7963,14.7594,14.7647,58800.0
2005-04-18 11:15:00,28.0,28.04,27.95,27.97,17600.0,14.7647,14.7858,14.7383,14.7489,17600.0
2005-04-18 11:20:00,27.97,27.98,27.92,27.94,17400.0,14.7489,14.7541,14.7225,14.733,17400.0
2005-04-18 11:25:00,27.93,27.96,27.9,27.91,9800.0,14.7278,14.7436,14.712,14.7172,9800.0
2005-04-18 11:30:00,27.91,27.93,27.9,27.93,11600.0,14.7172,14.7278,14.712,14.7278,11600.0
2005-04-18 11:35:00,27.94,27.96,27.87,27.89,19400.0,14.733,14.7436,14.6961,14.7067,19400.0
2005-04-18 11:40:00,27.89,27.9,27.86,27.88,7400.0,14.7067,14.712,14.6909,14.7014,7400.0
2005-04-18 11:45:00,27.86,27.92,27.86,27.92,10300.0,14.6909,14.7225,14.6909,14.7225,10300.0
2005-04-18 11:50:00,27.92,27.93,27.9,27.93,9600.0,14.7225,14.7278,14.712,14.7278,9600.0
2005-04-18 11:55:00,27.93,27.96,27.93,27.96,9400.0,14.7278,14.7436,14.7278,14.7436,9400.0
2005-04-18 12:00:00,27.95,27.95,27.91,27.95,16700.0,14.7383,14.7383,14.7172,14.7383,16700.0
2005-04-18 12:05:00,27.95,27.98,27.94,27.98,21200.0,14.7383,14.7541,14.733,14.7541,21200.0
2005-04-18 12:10:00,27.97,27.99,27.97,27.99,4400.0,14.7489,14.7594,14.7489,14.7594,4400.0
2005-04-18 12:15:00,27.98,27.99,27.93,27.93,9800.0,14.7541,14.7594,14.7278,14.7278,9800.0
2005-04-18 12:20:00,27.94,27.99,27.9,27.99,19500.0,14.733,14.7594,14.712,14.7594,19500.0
2005-04-18 12:25:00,27.99,27.99,27.94,27.94,10700.0,14.7594,14.7594,14.733,14.733,10700.0
2005-04-18 12:30:00,27.95,27.98,27.95,27.98,7800.0,14.7383,14.7541,14.7383,14.7541,7800.0
2005-04-18 12:35:00,27.97,28.0,27.97,27.99,15600.0,14.7489,14.7647,14.7489,14.7594,15600.0
2005-04-18 12:40:00,27.99,27.99,27.97,27.99,6200.0,14.7594,14.7594,14.7489,14.7594,6200.0
2005-04-18 12:45:00,27.99,28.01,27.99,28.0,38600.0,14.7594,14.77,14.7594,14.7647,38600.0
2005-04-18 12:50:00,27.99,28.06,27.99,28.06,41600.0,14.7594,14.7963,14.7594,14.7963,41600.0
2005-04-18 12:55:00,28.07,28.14,28.07,28.1,86100.0,14.8016,14.8385,14.8016,14.8174,86100.0
2005-04-18 13:00:00,28.12,28.15,28.11,28.15,10000.0,14.828,14.8438,14.8227,14.8438,10000.0
2005-04-18 13:05:00,28.15,28.15,28.14,28.14,25000.0,14.8438,14.8438,14.8385,14.8385,25000.0
2005-04-18 13:10:00,28.14,28.15,28.14,28.14,14500.0,14.8385,14.8438,14.8385,14.8385,14500.0
2005-04-18 13:15:00,28.15,28.16,28.14,28.16,17200.0,14.8438,14.8491,14.8385,14.8491,17200.0
2005-04-18 13:20:00,28.15,28.17,28.13,28.17,22400.0,14.8438,14.8543,14.8332,14.8543,22400.0
2005-04-18 13:25:00,28.18,28.2,28.18,28.2,27600.0,14.8596,14.8701,14.8596,14.8701,27600.0
2005-04-18 13:30:00,28.2,28.22,28.19,28.22,26500.0,14.8701,14.8807,14.8649,14.8807,26500.0
2005-04-18 13:35:00,28.22,28.22,28.16,28.18,7000.0,14.8807,14.8807,14.8491,14.8596,7000.0
2005-04-18 13:40:00,28.18,28.18,28.16,28.16,5900.0,14.8596,14.8596,14.8491,14.8491,5900.0
2005-04-18 13:45:00,28.15,28.17,28.15,28.15,10400.0,14.8438,14.8543,14.8438,14.8438,10400.0
2005-04-18 13:50:00,28.16,28.16,28.15,28.15,6600.0,14.8491,14.8491,14.8438,14.8438,6600.0
2005-04-18 13:55:00,28.15,28.15,28.12,28.12,26100.0,14.8438,14.8438,14.828,14.828,26100.0
2005-04-18 14:00:00,28.13,28.14,28.1,28.1,20400.0,14.8332,14.8385,14.8174,14.8174,20400.0
2005-04-18 14:05:00,28.1,28.15,28.1,28.13,58200.0,14.8174,14.8438,14.8174,14.8332,58200.0
2005-04-18 14:10:00,28.12,28.12,28.07,28.08,54400.0,14.828,14.828,14.8016,14.8069,54400.0
2005-04-18 14:15:00,28.08,28.1,28.02,28.05,14600.0,14.8069,14.8174,14.7752,14.7911,14600.0
2005-04-18 14:20:00,28.05,28.05,28.0,28.05,14300.0,14.7911,14.7911,14.7647,14.7911,14300.0
2005-04-18 14:25:00,28.05,28.06,28.0,28.0,9400.0,14.7911,14.7963,14.7647,14.7647,9400.0
2005-04-18 14:30:00,28.02,28.05,28.02,28.05,14700.0,14.7752,14.7911,14.7752,14.7911,14700.0
2005-04-18 14:35:00,28.04,28.08,28.04,28.06,9300.0,14.7858,14.8069,14.7858,14.7963,9300.0
2005-04-18 14:40:00,28.06,28.07,28.03,28.03,10600.0,14.7963,14.8016,14.7805,14.7805,10600.0
2005-04-18 14:45:00,28.03,28.06,28.03,28.05,6200.0,14.7805,14.7963,14.7805,14.7911,6200.0
2005-04-18 14:50:00,28.06,28.07,28.04,28.07,23600.0,14.7963,14.8016,14.7858,14.8016,23600.0
2005-04-18 14:55:00,28.07,28.1,28.06,28.09,19200.0,14.8016,14.8174,14.7963,14.8121,19200.0
2005-04-18 15:00:00,28.1,28.11,28.09,28.11,30600.0,14.8174,14.8227,14.8121,14.8227,30600.0
2005-04-18 15:05:00,28.1,28.11,28.09,28.09,32400.0,14.8174,14.8227,14.8121,14.8121,32400.0
2005-04-18 15:10:00,28.1,28.1,28.08,28.1,18800.0,14.8174,14.8174,14.8069,14.8174,18800.0
2005-04-18 15:15:00,28.1,28.15,28.1,28.14,30800.0,14.8174,14.8438,14.8174,14.8385,30800.0
2005-04-18 15:20:00,28.15,28.17,28.13,28.15,32800.0,14.8438,14.8543,14.8332,14.8438,32800.0
2005-04-18 15:25:00,28.15,28.18,28.14,28.18,23300.0,14.8438,14.8596,14.8385,14.8596,23300.0
2005-04-18 15:30:00,28.18,28.23,28.17,28.2,21500.0,14.8596,14.886,14.8543,14.8701,21500.0
2005-04-18 15:35:00,28.19,28.19,28.14,28.15,22800.0,14.8649,14.8649,14.8385,14.8438,22800.0
2005-04-18 15:40:00,28.15,28.15,28.09,28.11,36100.0,14.8438,14.8438,14.8121,14.8227,36100.0
2005-04-18 15:45:00,28.1,28.11,28.09,28.09,40900.0,14.8174,14.8227,14.8121,14.8121,40900.0
2005-04-18 15:50:00,28.09,28.1,28.07,28.08,51700.0,14.8121,14.8174,14.8016,14.8069,51700.0
2005-04-18 15:55:00,28.07,28.08,28.03,28.05,76700.0,14.8016,14.8069,14.7805,14.7911,76700.0
2005-04-19 09:30:00,28.07,28.13,27.95,27.95,56000.0,14.8016,14.8332,14.7383,14.7383,56000.0
2005-04-19 09:35:00,27.97,27.98,27.87,27.92,26700.0,14.7489,14.7541,14.6961,14.7225,26700.0
2005-04-19 09:40:00,27.93,28.03,27.91,27.98,16100.0,14.7278,14.7805,14.7172,14.7541,16100.0
2005-04-19 09:45:00,28.0,28.0,27.77,27.77,29500.0,14.7647,14.7647,14.6434,14.6434,29500.0
2005-04-19 09:50:00,27.8,27.8,27.7,27.74,35800.0,14.6592,14.6592,14.6065,14.6276,35800.0
2005-04-19 09:55:00,27.75,27.83,27.74,27.83,18900.0,14.6329,14.675,14.6276,14.675,18900.0
2005-04-19 10:00:00,27.85,27.95,27.83,27.94,20100.0,14.6856,14.7383,14.675,14.733,20100.0
2005-04-19 10:05:00,27.96,27.99,27.94,27.97,41800.0,14.7436,14.7594,14.733,14.7489,41800.0
2005-04-19 10:10:00,27.99,28.0,27.97,27.98,22800.0,14.7594,14.7647,14.7489,14.7541,22800.0
2005-04-19 10:15:00,27.98,27.98,27.93,27.98,35100.0,14.7541,14.7541,14.7278,14.7541,35100.0
2005-04-19 10:20:00,27.98,28.0,27.92,28.0,21000.0,14.7541,14.7647,14.7225,14.7647,21000.0
2005-04-19 10:25:00,28.0,28.03,27.98,28.0,11600.0,14.7647,14.7805,14.7541,14.7647,11600.0
2005-04-19 10:30:00,28.01,28.02,27.97,28.02,9800.0,14.77,14.7752,14.7489,14.7752,9800.0
2005-04-19 10:35:00,28.03,28.03,27.93,27.93,13100.0,14.7805,14.7805,14.7278,14.7278,13100.0
2005-04-19 10:40:00,27.95,27.95,27.92,27.93,8600.0,14.7383,14.7383,14.7225,14.7278,8600.0
2005-04-19 10:45:00,27.93,27.93,27.89,27.91,11300.0,14.7278,14.7278,14.7067,14.7172,11300.0
2005-04-19 10:50:00,27.94,27.99,27.93,27.97,18300.0,14.733,14.7594,14.7278,14.7489,18300.0
2005-04-19 10:55:00,27.98,27.98,27.95,27.97,36900.0,14.7541,14.7541,14.7383,14.7489,36900.0
2005-04-19 11:00:00,27.97,27.97,27.94,27.95,34900.0,14.7489,14.7489,14.733,14.7383,34900.0
2005-04-19 11:05:00,27.96,27.96,27.9,27.93,24800.0,14.7436,14.7436,14.712,14.7278,24800.0
2005-04-19 11:10:00,27.94,27.97,27.92,27.97,6600.0,14.733,14.7489,14.7225,14.7489,6600.0
2005-04-19 11:15:00,27.97,28.0,27.96,28.0,12800.0,14.7489,14.7647,14.7436,14.7647,12800.0
2005-04-19 11:20:00,28.01,28.01,27.97,27.98,6400.0,14.77,14.77,14.7489,14.7541,6400.0
2005-04-19 11:25:00,27.99,28.0,27.96,27.97,4500.0,14.7594,14.7647,14.7436,14.7489,4500.0
2005-04-19 11:30:00,27.97,27.97,27.86,27.88,12300.0,14.7489,14.7489,14.6909,14.7014,12300.0
2005-04-19 11:35:00,27.88,27.88,27.81,27.84,14700.0,14.7014,14.7014,14.6645,14.6803,14700.0
2005-04-19 11:40:00,27.84,27.86,27.82,27.84,10000.0,14.6803,14.6909,14.6698,14.6803,10000.0
2005-04-19 11:45:00,27.85,27.87,27.84,27.86,8600.0,14.6856,14.6961,14.6803,14.6909,8600.0
2005-04-19 11:50:00,27.87,27.89,27.86,27.89,9100.0,14.6961,14.7067,14.6909,14.7067,9100.0
2005-04-19 11:55:00,27.9,27.93,27.89,27.93,10200.0,14.712,14.7278,14.7067,14.7278,10200.0
2005-04-19 12:00:00,27.92,27.96,27.92,27.94,9700.0,14.7225,14.7436,14.7225,14.733,9700.0
2005-04-19 12:05:00,27.95,27.95,27.83,27.87,13300.0,14.7383,14.7383,14.675,14.6961,13300.0
2005-04-19 12:10:00,27.87,27.88,27.82,27.84,21300.0,14.6961,14.7014,14.6698,14.6803,21300.0
2005-04-19 12:15:00,27.85,27.85,27.79,27.8,5000.0,14.6856,14.6856,14.654,14.6592,5000.0
2005-04-19 12:20:00,27.81,27.81,27.73,27.77,23500.0,14.6645,14.6645,14.6223,14.6434,23500.0
2005-04-19 12:25:00,27.78,27.78,27.67,27.71,26100.0,14.6487,14.6487,14.5907,14.6118,26100.0
2005-04-19 12:30:00,27.72,27.76,27.71,27.76,7700.0,14.617,14.6381,14.6118,14.6381,7700.0
2005-04-19 12:35:00,27.77,27.81,27.75,27.78,26900.0,14.6434,14.6645,14.6329,14.6487,26900.0
2005-04-19 12:40:00,27.8,27.86,27.78,27.8,25900.0,14.6592,14.6909,14.6487,14.6592,25900.0
2005-04-19 12:45:00,27.81,27.88,27.8,27.88,5900.0,14.6645,14.7014,14.6592,14.7014,5900.0
2005-04-19 12:50:00,27.88,27.89,27.78,27.8,22400.0,14.7014,14.7067,14.6487,14.6592,22400.0
2005-04-19 12:55:00,27.81,27.82,27.75,27.79,7900.0,14.6645,14.6698,14.6329,14.654,7900.0
2005-04-19 13:00:00,27.81,27.84,27.8,27.83,12500.0,14.6645,14.6803,14.6592,14.675,12500.0
2005-04-19 13:05:00,27.84,27.84,27.8,27.82,16600.0,14.6803,14.6803,14.6592,14.6698,16600.0
2005-04-19 13:10:00,27.83,27.84,27.8,27.8,9800.0,14.675,14.6803,14.6592,14.6592,9800.0
2005-04-19 13:15:00,27.76,27.8,27.74,27.79,15300.0,14.6381,14.6592,14.6276,14.654,15300.0
2005-04-19 13:20:00,27.78,27.79,27.73,27.73,6900.0,14.6487,14.654,14.6223,14.6223,6900.0
2005-04-19 13:25:00,27.71,27.82,27.71,27.81,8700.0,14.6118,14.6698,14.6118,14.6645,8700.0
2005-04-19 13:30:00,27.82,27.85,27.82,27.84,4900.0,14.6698,14.6856,14.6698,14.6803,4900.0
2005-04-19 13:35:00,27.83,27.88,27.82,27.86,12500.0,14.675,14.7014,14.6698,14.6909,12500.0
2005-04-19 13:40:00,27.86,27.88,27.86,27.88,9600.0,14.6909,14.7014,14.6909,14.7014,9600.0
2005-04-19 13:45:00,27.88,27.9,27.85,27.9,21700.0,14.7014,14.712,14.6856,14.712,21700.0
2005-04-19 13:50:00,27.9,27.91,27.87,27.91,16100.0,14.712,14.7172,14.6961,14.7172,16100.0
2005-04-19 13:55:00,27.91,27.91,27.86,27.89,6100.0,14.7172,14.7172,14.6909,14.7067,6100.0
2005-04-19 14:00:00,27.89,27.89,27.79,27.81,19500.0,14.7067,14.7067,14.654,14.6645,19500.0
2005-04-19 14:05:00,27.82,27.84,27.82,27.84,6400.0,14.6698,14.6803,14.6698,14.6803,6400.0
2005-04-19 14:10:00,27.85,27.86,27.81,27.86,24200.0,14.6856,14.6909,14.6645,14.6909,24200.0
2005-04-19 14:15:00,27.87,27.88,27.83,27.87,18400.0,14.6961,14.7014,14.675,14.6961,18400.0
2005-04-19 14:20:00,27.88,27.89,27.86,27.87,19100.0,14.7014,14.7067,14.6909,14.6961,19100.0
2005-04-19 14:25:00,27.88,27.88,27.82,27.84,19300.0,14.7014,14.7014,14.6698,14.6803,19300.0
2005-04-19 14:30:00,27.85,27.88,27.81,27.81,12400.0,14.6856,14.7014,14.6645,14.6645,12400.0
2005-04-19 14:35:00,27.83,27.83,27.74,27.76,25000.0,14.675,14.675,14.6276,14.6381,25000.0
2005-04-19 14:40:00,27.76,27.76,27.74,27.74,23600.0,14.6381,14.6381,14.6276,14.6276,23600.0
2005-04-19 14:45:00,27.75,27.75,27.74,27.75,15800.0,14.6329,14.6329,14.6276,14.6329,15800.0
2005-04-19 14:50:00,27.75,27.81,27.73,27.77,28800.0,14.6329,14.6645,14.6223,14.6434,28800.0
2005-04-19 14:55:00,27.78,27.81,27.77,27.79,27300.0,14.6487,14.6645,14.6434,14.654,27300.0
2005-04-19 15:00:00,27.78,27.8,27.77,27.79,24700.0,14.6487,14.6592,14.6434,14.654,24700.0
2005-04-19 15:05:00,27.78,27.79,27.74,27.75,40600.0,14.6487,14.654,14.6276,14.6329,40600.0
2005-04-19 15:10:00,27.76,27.84,27.76,27.84,21000.0,14.6381,14.6803,14.6381,14.6803,21000.0
2005-04-19 15:15:00,27.83,27.87,27.79,27.81,35300.0,14.675,14.6961,14.654,14.6645,35300.0
2005-04-19 15:20:00,27.81,27.84,27.79,27.84,19200.0,14.6645,14.6803,14.654,14.6803,19200.0
2005-04-19 15:25:00,27.84,27.86,27.83,27.86,24900.0,14.6803,14.6909,14.675,14.6909,24900.0
2005-04-19 15:30:00,27.86,27.88,27.84,27.86,24400.0,14.6909,14.7014,14.6803,14.6909,24400.0
2005-04-19 15:35:00,27.88,27.9,27.86,27.86,21600.0,14.7014,14.712,14.6909,14.6909,21600.0
2005-04-19 15:40:00,27.86,27.87,27.81,27.86,18800.0,14.6909,14.6961,14.6645,14.6909,18800.0
2005-04-19 15:45:00,27.86,27.91,27.85,27.9,12900.0,14.6909,14.7172,14.6856,14.712,12900.0
2005-04-19 15:50:00,27.89,27.89,27.85,27.85,28600.0,14.7067,14.7067,14.6856,14.6856,28600.0
2005-04-19 15:55:00,27.86,27.92,27.85,27.86,21200.0,14.6909,14.7225,14.6856,14.6909,21200.0
2005-04-20 09:30:00,27.73,27.73,27.6,27.65,71300.0,14.6223,14.6223,14.5538,14.5801,71300.0
2005-04-20 09:35:00,27.65,27.78,27.65,27.71,17700.0,14.5801,14.6487,14.5801,14.6118,17700.0
2005-04-20 09:40:00,27.7,27.7,27.65,27.7,24200.0,14.6065,14.6065,14.5801,14.6065,24200.0
2005-04-20 09:45:00,27.69,27.8,27.64,27.79,14100.0,14.6012,14.6592,14.5749,14.654,14100.0
2005-04-20 09:50:00,27.78,27.81,27.7,27.7,29600.0,14.6487,14.6645,14.6065,14.6065,29600.0
2005-04-20 09:55:00,27.72,27.72,27.63,27.66,37900.0,14.617,14.617,14.5696,14.5854,37900.0
2005-04-20 10:00:00,27.69,27.77,27.69,27.75,25200.0,14.6012,14.6434,14.6012,14.6329,25200.0
2005-04-20 10:05:00,27.75,27.79,27.71,27.78,16300.0,14.6329,14.654,14.6118,14.6487,16300.0
2005-04-20 10:10:00,27.77,27.77,27.73,27.74,12900.0,14.6434,14.6434,14.6223,14.6276,12900.0
2005-04-20 10:15:00,27.74,27.76,27.72,27.72,32500.0,14.6276,14.6381,14.617,14.617,32500.0
2005-04-20 10:20:00,27.71,27.75,27.67,27.71,21500.0,14.6118,14.6329,14.5907,14.6118,21500.0
2005-04-20 10:25:00,27.69,27.79,27.69,27.78,7900.0,14.6012,14.654,14.6012,14.6487,7900.0
2005-04-20 10:30:00,27.79,27.79,27.68,27.75,18300.0,14.654,14.654,14.5959,14.6329,18300.0
2005-04-20 10:35:00,27.77,27.79,27.7,27.75,39100.0,14.6434,14.654,14.6065,14.6329,39100.0
2005-04-20 10:40:00,27.74,27.74,27.66,27.66,18100.0,14.6276,14.6276,14.5854,14.5854,18100.0
2005-04-20 10:45:00,27.66,27.73,27.66,27.69,7900.0,14.5854,14.6223,14.5854,14.6012,7900.0
2005-04-20 10:50:00,27.68,27.75,27.66,27.75,9700.0,14.5959,14.6329,14.5854,14.6329,9700.0
2005-04-20 10:55:00,27.75,27.78,27.73,27.78,28000.0,14.6329,14.6487,14.6223,14.6487,28000.0
2005-04-20 11:00:00,27.78,27.88,27.77,27.88,21400.0,14.6487,14.7014,14.6434,14.7014,21400.0
2005-04-20 11:05:00,27.87,27.89,27.85,27.87,17200.0,14.6961,14.7067,14.6856,14.6961,17200.0
2005-04-20 11:10:00,27.87,27.88,27.83,27.84,20700.0,14.6961,14.7014,14.675,14.6803,20700.0
2005-04-20 11:15:00,27.83,27.85,27.79,27.81,21100.0,14.675,14.6856,14.654,14.6645,21100.0
2005-04-20 11:20:00,27.81,27.82,27.76,27.78,13200.0,14.6645,14.6698,14.6381,14.6487,13200.0
2005-04-20 11:25:00,27.77,27.77,27.7,27.7,13000.0,14.6434,14.6434,14.6065,14.6065,13000.0
2005-04-20 11:30:00,27.7,27.75,27.68,27.75,7600.0,14.6065,14.6329,14.5959,14.6329,7600.0
2005-04-20 11:35:00,27.76,27.81,27.74,27.81,20900.0,14.6381,14.6645,14.6276,14.6645,20900.0
2005-04-20 11:40:00,27.81,27.83,27.77,27.81,18000.0,14.6645,14.675,14.6434,14.6645,18000.0
2005-04-20 11:45:00,27.81,27.86,27.8,27.86,8500.0,14.6645,14.6909,14.6592,14.6909,8500.0
2005-04-20 11:50:00,27.87,27.9,27.87,27.9,32900.0,14.6961,14.712,14.6961,14.712,32900.0
2005-04-20 11:55:00,27.9,27.91,27.89,27.91,6700.0,14.712,14.7172,14.7067,14.7172,6700.0
2005-04-20 12:00:00,27.9,27.91,27.87,27.9,30700.0,14.712,14.7172,14.6961,14.712,30700.0
2005-04-20 12:05:00,27.91,27.91,27.89,27.91,9300.0,14.7172,14.7172,14.7067,14.7172,9300.0
2005-04-20 12:10:00,27.91,27.91,27.89,27.91,10900.0,14.7172,14.7172,14.7067,14.7172,10900.0
2005-04-20 12:15:00,27.91,27.91,27.89,27.9,11700.0,14.7172,14.7172,14.7067,14.712,11700.0
2005-04-20 12:20:00,27.9,27.93,27.89,27.9,14900.0,14.712,14.7278,14.7067,14.712,14900.0
2005-04-20 12:25:00,27.9,27.92,27.89,27.9,10200.0,14.712,14.7225,14.7067,14.712,10200.0
2005-04-20 12:30:00,27.9,27.9,27.86,27.89,6200.0,14.712,14.712,14.6909,14.7067,6200.0
2005-04-20 12:35:00,27.89,27.9,27.83,27.85,19700.0,14.7067,14.712,14.675,14.6856,19700.0
2005-04-20 12:40:00,27.86,27.87,27.84,27.86,7000.0,14.6909,14.6961,14.6803,14.6909,7000.0
2005-04-20 12:45:00,27.87,27.89,27.84,27.84,7300.0,14.6961,14.7067,14.6803,14.6803,7300.0
2005-04-20 12:50:00,27.85,27.86,27.8,27.84,28700.0,14.6856,14.6909,14.6592,14.6803,28700.0
2005-04-20 12:55:00,27.84,27.88,27.82,27.84,22300.0,14.6803,14.7014,14.6698,14.6803,22300.0
2005-04-20 13:00:00,27.85,27.87,27.84,27.85,14300.0,14.6856,14.6961,14.6803,14.6856,14300.0
2005-04-20 13:05:00,27.85,27.86,27.82,27.85,7600.0,14.6856,14.6909,14.6698,14.6856,7600.0
2005-04-20 13:10:00,27.85,27.85,27.78,27.8,17100.0,14.6856,14.6856,14.6487,14.6592,17100.0
2005-04-20 13:15:00,27.8,27.84,27.78,27.82,10000.0,14.6592,14.6803,14.6487,14.6698,10000.0
2005-04-20 13:20:00,27.83,27.84,27.82,27.84,4100.0,14.675,14.6803,14.6698,14.6803,4100.0
2005-04-20 13:25:00,27.82,27.82,27.77,27.77,7200.0,14.6698,14.6698,14.6434,14.6434,7200.0
2005-04-20 13:30:00,27.76,27.78,27.72,27.76,13200.0,14.6381,14.6487,14.617,14.6381,13200.0
2005-04-20 13:35:00,27.75,27.82,27.75,27.8,6900.0,14.6329,14.6698,14.6329,14.6592,6900.0
2005-04-20 13:40:00,27.81,27.82,27.8,27.82,4400.0,14.6645,14.6698,14.6592,14.6698,4400.0
2005-04-20 13:45:00,27.81,27.84,27.79,27.82,7800.0,14.6645,14.6803,14.654,14.6698,7800.0
2005-04-20 13:50:00,27.82,27.84,27.8,27.83,5300.0,14.6698,14.6803,14.6592,14.675,5300.0
2005-04-20 13:55:00,27.84,27.87,27.83,27.87,19500.0,14.6803,14.6961,14.675,14.6961,19500.0
2005-04-20 14:00:00,27.87,27.87,27.76,27.79,26700.0,14.6961,14.6961,14.6381,14.654,26700.0
2005-04-20 14:05:00,27.78,27.78,27.71,27.74,15500.0,14.6487,14.6487,14.6118,14.6276,15500.0
2005-04-20 14:10:00,27.74,27.75,27.71,27.75,36000.0,14.6276,14.6329,14.6118,14.6329,36000.0
2005-04-20 14:15:00,27.75,27.75,27.71,27.73,7900.0,14.6329,14.6329,14.6118,14.6223,7900.0
2005-04-20 14:20:00,27.73,27.75,27.7,27.71,12200.0,14.6223,14.6329,14.6065,14.6118,12200.0
2005-04-20 14:25:00,27.7,27.73,27.66,27.68,10400.0,14.6065,14.6223,14.5854,14.5959,10400.0
2005-04-20 14:30:00,27.68,27.71,27.66,27.67,19100.0,14.5959,14.6118,14.5854,14.5907,19100.0
2005-04-20 14:35:00,27.7,27.77,27.7,27.77,11000.0,14.6065,14.6434,14.6065,14.6434,11000.0
2005-04-20 14:40:00,27.76,27.77,27.71,27.77,11200.0,14.6381,14.6434,14.6118,14.6434,11200.0
2005-04-20 14:45:00,27.77,27.77,27.73,27.74,9200.0,14.6434,14.6434,14.6223,14.6276,9200.0
2005-04-20 14:50:00,27.75,27.78,27.74,27.78,7700.0,14.6329,14.6487,14.6276,14.6487,7700.0
2005-04-20 14:55:00,27.78,27.82,27.75,27.77,23900.0,14.6487,14.6698,14.6329,14.6434,23900.0
2005-04-20 15:00:00,27.78,27.8,27.75,27.79,17100.0,14.6487,14.6592,14.6329,14.654,17100.0
2005-04-20 15:05:00,27.79,27.79,27.72,27.73,22300.0,14.654,14.654,14.617,14.6223,22300.0
2005-04-20 15:10:00,27.71,27.74,27.67,27.71,23000.0,14.6118,14.6276,14.5907,14.6118,23000.0
2005-04-20 15:15:00,27.69,27.71,27.64,27.65,29700.0,14.6012,14.6118,14.5749,14.5801,29700.0
2005-04-20 15:20:00,27.66,27.66,27.58,27.6,25400.0,14.5854,14.5854,14.5432,14.5538,25400.0
2005-04-20 15:25:00,27.6,27.66,27.58,27.6,28700.0,14.5538,14.5854,14.5432,14.5538,28700.0
2005-04-20 15:30:00,27.6,27.6,27.56,27.57,41900.0,14.5538,14.5538,14.5327,14.5379,41900.0
2005-04-20 15:35:00,27.57,27.61,27.55,27.55,17200.0,14.5379,14.559,14.5274,14.5274,17200.0
2005-04-20 15:40:00,27.57,27.57,27.52,27.56,21100.0,14.5379,14.5379,14.5116,14.5327,21100.0
2005-04-20 15:45:00,27.56,27.58,27.52,27.57,21800.0,14.5327,14.5432,14.5116,14.5379,21800.0
2005-04-20 15:50:00,27.56,27.58,27.54,27.55,29800.0,14.5327,14.5432,14.5221,14.5274,29800.0
2005-04-20 15:55:00,27.55,27.57,27.54,27.56,38700.0,14.5274,14.5379,14.5221,14.5327,38700.0
2005-04-21 09:30:00,27.6,27.75,27.6,27.72,48500.0,14.5538,14.6329,14.5538,14.617,48500.0
2005-04-21 09:35:00,27.7,27.7,27.54,27.65,19300.0,14.6065,14.6065,14.5221,14.5801,19300.0
2005-04-21 09:40:00,27.62,27.64,27.55,27.55,15900.0,14.5643,14.5749,14.5274,14.5274,15900.0
2005-04-21 09:45:00,27.55,27.6,27.52,27.58,14800.0,14.5274,14.5538,14.5116,14.5432,14800.0
2005-04-21 09:50:00,27.59,27.6,27.55,27.59,38300.0,14.5485,14.5538,14.5274,14.5485,38300.0
2005-04-21 09:55:00,27.59,27.65,27.58,27.59,35200.0,14.5485,14.5801,14.5432,14.5485,35200.0
2005-04-21 10:00:00,27.58,27.62,27.58,27.58,16700.0,14.5432,14.5643,14.5432,14.5432,16700.0
2005-04-21 10:05:00,27.57,27.59,27.5,27.5,45300.0,14.5379,14.5485,14.501,14.501,45300.0
2005-04-21 10:10:00,27.51,27.53,27.46,27.5,46200.0,14.5063,14.5169,14.4799,14.501,46200.0
2005-04-21 10:15:00,27.5,27.5,27.41,27.47,39700.0,14.501,14.501,14.4536,14.4852,39700.0
2005-04-21 10:20:00,27.47,27.48,27.46,27.48,42600.0,14.4852,14.4905,14.4799,14.4905,42600.0
2005-04-21 10:25:00,27.47,27.48,27.42,27.48,35500.0,14.4852,14.4905,14.4588,14.4905,35500.0
2005-04-21 10:30:00,27.48,27.48,27.47,27.48,36200.0,14.4905,14.4905,14.4852,14.4905,36200.0
2005-04-21 10:35:00,27.48,27.5,27.47,27.47,41800.0,14.4905,14.501,14.4852,14.4852,41800.0
2005-04-21 10:40:00,27.46,27.5,27.43,27.43,11300.0,14.4799,14.501,14.4641,14.4641,11300.0
2005-04-21 10:45:00,27.44,27.47,27.39,27.4,14700.0,14.4694,14.4852,14.443,14.4483,14700.0
2005-04-21 10:50:00,27.42,27.46,27.37,27.46,19100.0,14.4588,14.4799,14.4325,14.4799,19100.0
2005-04-21 10:55:00,27.46,27.48,27.43,27.47,18800.0,14.4799,14.4905,14.4641,14.4852,18800.0
2005-04-21 11:00:00,27.45,27.45,27.34,27.38,17300.0,14.4747,14.4747,14.4167,14.4378,17300.0
2005-04-21 11:05:00,27.38,27.4,27.34,27.39,37500.0,14.4378,14.4483,14.4167,14.443,37500.0
2005-04-21 11:10:00,27.38,27.39,27.25,27.3,44700.0,14.4378,14.443,14.3692,14.3956,44700.0
2005-04-21 11:15:00,27.3,27.33,27.28,27.33,7700.0,14.3956,14.4114,14.385,14.4114,7700.0
2005-04-21 11:20:00,27.33,27.38,27.27,27.29,46300.0,14.4114,14.4378,14.3798,14.3903,46300.0
2005-04-21 11:25:00,27.28,27.33,27.26,27.27,27200.0,14.385,14.4114,14.3745,14.3798,27200.0
2005-04-21 11:30:00,27.28,27.3,27.26,27.26,34700.0,14.385,14.3956,14.3745,14.3745,34700.0
2005-04-21 11:35:00,27.27,27.3,27.27,27.3,19900.0,14.3798,14.3956,14.3798,14.3956,19900.0
2005-04-21 11:40:00,27.3,27.3,27.29,27.29,25900.0,14.3956,14.3956,14.3903,14.3903,25900.0
2005-04-21 11:45:00,27.3,27.3,27.26,27.26,16000.0,14.3956,14.3956,14.3745,14.3745,16000.0
2005-04-21 11:50:00,27.26,27.3,27.23,27.27,35300.0,14.3745,14.3956,14.3587,14.3798,35300.0
2005-04-21 11:55:00,27.27,27.29,27.22,27.24,26900.0,14.3798,14.3903,14.3534,14.3639,26900.0
2005-04-21 12:00:00,27.24,27.33,27.24,27.32,61900.0,14.3639,14.4114,14.3639,14.4061,61900.0
2005-04-21 12:05:00,27.32,27.32,27.3,27.32,40900.0,14.4061,14.4061,14.3956,14.4061,40900.0
2005-04-21 12:10:00,27.3,27.35,27.3,27.35,21000.0,14.3956,14.4219,14.3956,14.4219,21000.0
2005-04-21 12:15:00,27.35,27.37,27.3,27.34,29500.0,14.4219,14.4325,14.3956,14.4167,29500.0
2005-04-21 12:20:00,27.3,27.35,27.3,27.35,37500.0,14.3956,14.4219,14.3956,14.4219,37500.0
2005-04-21 12:25:00,27.35,27.38,27.35,27.38,6900.0,14.4219,14.4378,14.4219,14.4378,6900.0
2005-04-21 12:30:00,27.38,27.38,27.36,27.37,14400.0,14.4378,14.4378,14.4272,14.4325,14400.0
2005-04-21 12:35:00,27.37,27.37,27.31,27.36,29000.0,14.4325,14.4325,14.4008,14.4272,29000.0
2005-04-21 12:40:00,27.36,27.37,27.35,27.37,19800.0,14.4272,14.4325,14.4219,14.4325,19800.0
2005-04-21 12:45:00,27.37,27.39,27.37,27.39,19300.0,14.4325,14.443,14.4325,14.443,19300.0
2005-04-21 12:50:00,27.38,27.38,27.35,27.35,19800.0,14.4378,14.4378,14.4219,14.4219,19800.0
2005-04-21 12:55:00,27.35,27.35,27.31,27.34,22000.0,14.4219,14.4219,14.4008,14.4167,22000.0
2005-04-21 13:00:00,27.36,27.36,27.32,27.35,25600.0,14.4272,14.4272,14.4061,14.4219,25600.0
2005-04-21 13:05:00,27.35,27.36,27.34,27.36,24500.0,14.4219,14.4272,14.4167,14.4272,24500.0
2005-04-21 13:10:00,27.36,27.4,27.36,27.4,20500.0,14.4272,14.4483,14.4272,14.4483,20500.0
2005-04-21 13:15:00,27.4,27.4,27.35,27.39,31500.0,14.4483,14.4483,14.4219,14.443,31500.0
2005-04-21 13:20:00,27.39,27.4,27.39,27.39,8100.0,14.443,14.4483,14.443,14.443,8100.0
2005-04-21 13:25:00,27.39,27.4,27.39,27.39,15900.0,14.443,14.4483,14.443,14.443,15900.0
2005-04-21 13:30:00,27.38,27.39,27.36,27.37,18400.0,14.4378,14.443,14.4272,14.4325,18400.0
2005-04-21 13:35:00,27.37,27.41,27.36,27.41,35400.0,14.4325,14.4536,14.4272,14.4536,35400.0
2005-04-21 13:40:00,27.4,27.4,27.33,27.35,33000.0,14.4483,14.4483,14.4114,14.4219,33000.0
2005-04-21 13:45:00,27.35,27.36,27.34,27.35,14000.0,14.4219,14.4272,14.4167,14.4219,14000.0
2005-04-21 13:50:00,27.34,27.36,27.33,27.34,12100.0,14.4167,14.4272,14.4114,14.4167,12100.0
2005-04-21 13:55:00,27.34,27.37,27.34,27.36,13200.0,14.4167,14.4325,14.4167,14.4272,13200.0
2005-04-21 14:00:00,27.37,27.38,27.36,27.38,14200.0,14.4325,14.4378,14.4272,14.4378,14200.0
2005-04-21 14:05:00,27.38,27.4,27.35,27.4,35600.0,14.4378,14.4483,14.4219,14.4483,35600.0
2005-04-21 14:10:00,27.38,27.4,27.38,27.4,16200.0,14.4378,14.4483,14.4378,14.4483,16200.0
2005-04-21 14:15:00,27.4,27.43,27.39,27.43,47100.0,14.4483,14.4641,14.443,14.4641,47100.0
2005-04-21 14:20:00,27.43,27.43,27.41,27.41,28400.0,14.4641,14.4641,14.4536,14.4536,28400.0
2005-04-21 14:25:00,27.41,27.41,27.35,27.37,37500.0,14.4536,14.4536,14.4219,14.4325,37500.0
2005-04-21 14:30:00,27.37,27.37,27.32,27.32,23700.0,14.4325,14.4325,14.4061,14.4061,23700.0
2005-04-21 14:35:00,27.32,27.33,27.3,27.33,36200.0,14.4061,14.4114,14.3956,14.4114,36200.0
2005-04-21 14:40:00,27.32,27.39,27.32,27.36,39600.0,14.4061,14.443,14.4061,14.4272,39600.0
2005-04-21 14:45:00,27.37,27.38,27.37,27.38,24300.0,14.4325,14.4378,14.4325,14.4378,24300.0
2005-04-21 14:50:00,27.38,27.4,27.37,27.4,16200.0,14.4378,14.4483,14.4325,14.4483,16200.0
2005-04-21 14:55:00,27.4,27.4,27.36,27.38,36200.0,14.4483,14.4483,14.4272,14.4378,36200.0
2005-04-21 15:00:00,27.38,27.39,27.35,27.35,34300.0,14.4378,14.443,14.4219,14.4219,34300.0
2005-04-21 15:05:00,27.31,27.35,27.31,27.34,35900.0,14.4008,14.4219,14.4008,14.4167,35900.0
2005-04-21 15:10:00,27.35,27.36,27.32,27.33,26800.0,14.4219,14.4272,14.4061,14.4114,26800.0
2005-04-21 15:15:00,27.33,27.33,27.27,27.29,32200.0,14.4114,14.4114,14.3798,14.3903,32200.0
2005-04-21 15:20:00,27.29,27.29,27.23,27.25,29000.0,14.3903,14.3903,14.3587,14.3692,29000.0
2005-04-21 15:25:00,27.25,27.25,27.18,27.21,64400.0,14.3692,14.3692,14.3323,14.3481,64400.0
2005-04-21 15:30:00,27.22,27.34,27.22,27.29,61300.0,14.3534,14.4167,14.3534,14.3903,61300.0
2005-04-21 15:35:00,27.3,27.3,27.26,27.3,55900.0,14.3956,14.3956,14.3745,14.3956,55900.0
2005-04-21 15:40:00,27.3,27.37,27.3,27.37,44600.0,14.3956,14.4325,14.3956,14.4325,44600.0
2005-04-21 15:45:00,27.35,27.37,27.3,27.37,47800.0,14.4219,14.4325,14.3956,14.4325,47800.0
2005-04-21 15:50:00,27.37,27.4,27.36,27.39,30100.0,14.4325,14.4483,14.4272,14.443,30100.0
2005-04-21 15:55:00,27.4,27.43,27.39,27.4,150000.0,14.4483,14.4641,14.443,14.4483,150000.0
2005-04-22 09:30:00,27.35,27.4,27.35,27.36,17500.0,14.4219,14.4483,14.4219,14.4272,17500.0
2005-04-22 09:35:00,27.4,27.49,27.37,27.48,28400.0,14.4483,14.4958,14.4325,14.4905,28400.0
2005-04-22 09:40:00,27.46,27.55,27.44,27.5,26500.0,14.4799,14.5274,14.4694,14.501,26500.0
2005-04-22 09:45:00,27.5,27.52,27.48,27.52,24800.0,14.501,14.5116,14.4905,14.5116,24800.0
2005-04-22 09:50:00,27.52,27.56,27.49,27.55,19300.0,14.5116,14.5327,14.4958,14.5274,19300.0
2005-04-22 09:55:00,27.55,27.6,27.53,27.58,23500.0,14.5274,14.5538,14.5169,14.5432,23500.0
2005-04-22 10:00:00,27.59,27.64,27.58,27.62,22400.0,14.5485,14.5749,14.5432,14.5643,22400.0
2005-04-22 10:05:00,27.62,27.67,27.58,27.65,133600.0,14.5643,14.5907,14.5432,14.5801,133600.0
2005-04-22 10:10:00,27.65,27.78,27.63,27.76,31400.0,14.5801,14.6487,14.5696,14.6381,31400.0
2005-04-22 10:15:00,27.74,27.75,27.68,27.68,167000.0,14.6276,14.6329,14.5959,14.5959,167000.0
2005-04-22 10:20:00,27.69,27.7,27.62,27.63,20800.0,14.6012,14.6065,14.5643,14.5696,20800.0
2005-04-22 10:25:00,27.61,27.63,27.58,27.59,17700.0,14.559,14.5696,14.5432,14.5485,17700.0
2005-04-22 10:30:00,27.58,27.61,27.58,27.6,20700.0,14.5432,14.559,14.5432,14.5538,20700.0
2005-04-22 10:35:00,27.6,27.6,27.58,27.59,18700.0,14.5538,14.5538,14.5432,14.5485,18700.0
2005-04-22 10:40:00,27.59,27.6,27.57,27.57,118200.0,14.5485,14.5538,14.5379,14.5379,118200.0
2005-04-22 10:45:00,27.58,27.6,27.57,27.59,76200.0,14.5432,14.5538,14.5379,14.5485,76200.0
2005-04-22 10:50:00,27.59,27.6,27.57,27.59,19900.0,14.5485,14.5538,14.5379,14.5485,19900.0
2005-04-22 10:55:00,27.59,27.6,27.58,27.59,17900.0,14.5485,14.5538,14.5432,14.5485,17900.0
2005-04-22 11:00:00,27.58,27.59,27.58,27.58,122300.0,14.5432,14.5485,14.5432,14.5432,122300.0
2005-04-22 11:05:00,27.58,27.58,27.54,27.56,19300.0,14.5432,14.5432,14.5221,14.5327,19300.0
2005-04-22 11:10:00,27.56,27.59,27.56,27.59,23700.0,14.5327,14.5485,14.5327,14.5485,23700.0
2005-04-22 11:15:00,27.6,27.71,27.6,27.69,21700.0,14.5538,14.6118,14.5538,14.6012,21700.0
2005-04-22 11:20:00,27.69,27.71,27.66,27.66,30300.0,14.6012,14.6118,14.5854,14.5854,30300.0
2005-04-22 11:25:00,27.67,27.67,27.66,27.66,3800.0,14.5907,14.5907,14.5854,14.5854,3800.0
2005-04-22 11:30:00,27.67,27.67,27.64,27.64,12100.0,14.5907,14.5907,14.5749,14.5749,12100.0
2005-04-22 11:35:00,27.64,27.64,27.62,27.62,16700.0,14.5749,14.5749,14.5643,14.5643,16700.0
2005-04-22 11:40:00,27.62,27.63,27.6,27.6,20500.0,14.5643,14.5696,14.5538,14.5538,20500.0
2005-04-22 11:45:00,27.6,27.61,27.59,27.61,15500.0,14.5538,14.559,14.5485,14.559,15500.0
2005-04-22 11:50:00,27.61,27.62,27.61,27.61,30200.0,14.559,14.5643,14.559,14.559,30200.0
2005-04-22 11:55:00,27.61,27.61,27.58,27.6,8000.0,14.559,14.559,14.5432,14.5538,8000.0
2005-04-22 12:00:00,27.6,27.61,27.52,27.55,10200.0,14.5538,14.559,14.5116,14.5274,10200.0
2005-04-22 12:05:00,27.54,27.55,27.53,27.55,16100.0,14.5221,14.5274,14.5169,14.5274,16100.0
2005-04-22 12:10:00,27.56,27.59,27.56,27.56,12700.0,14.5327,14.5485,14.5327,14.5327,12700.0
2005-04-22 12:15:00,27.56,27.58,27.56,27.58,10100.0,14.5327,14.5432,14.5327,14.5432,10100.0
2005-04-22 12:20:00,27.59,27.64,27.59,27.63,14000.0,14.5485,14.5749,14.5485,14.5696,14000.0
2005-04-22 12:25:00,27.64,27.66,27.64,27.66,11800.0,14.5749,14.5854,14.5749,14.5854,11800.0
2005-04-22 12:30:00,27.66,27.69,27.65,27.69,12200.0,14.5854,14.6012,14.5801,14.6012,12200.0
2005-04-22 12:35:00,27.69,27.7,27.65,27.66,79200.0,14.6012,14.6065,14.5801,14.5854,79200.0
2005-04-22 12:40:00,27.67,27.71,27.67,27.71,9100.0,14.5907,14.6118,14.5907,14.6118,9100.0
2005-04-22 12:45:00,27.71,27.75,27.71,27.75,17600.0,14.6118,14.6329,14.6118,14.6329,17600.0
2005-04-22 12:50:00,27.75,27.75,27.72,27.75,32500.0,14.6329,14.6329,14.617,14.6329,32500.0
2005-04-22 12:55:00,27.75,27.75,27.73,27.73,25500.0,14.6329,14.6329,14.6223,14.6223,25500.0
2005-04-22 13:00:00,27.74,27.75,27.72,27.74,15000.0,14.6276,14.6329,14.617,14.6276,15000.0
2005-04-22 13:05:00,27.73,27.73,27.68,27.68,17300.0,14.6223,14.6223,14.5959,14.5959,17300.0
2005-04-22 13:10:00,27.68,27.69,27.66,27.66,8900.0,14.5959,14.6012,14.5854,14.5854,8900.0
2005-04-22 13:15:00,27.67,27.68,27.66,27.68,7100.0,14.5907,14.5959,14.5854,14.5959,7100.0
2005-04-22 13:20:00,27.68,27.7,27.68,27.7,8400.0,14.5959,14.6065,14.5959,14.6065,8400.0
2005-04-22 13:25:00,27.7,27.7,27.7,27.7,5100.0,14.6065,14.6065,14.6065,14.6065,5100.0
2005-04-22 13:30:00,27.7,27.7,27.69,27.7,12700.0,14.6065,14.6065,14.6012,14.6065,12700.0
2005-04-22 13:35:00,27.7,27.7,27.68,27.7,17600.0,14.6065,14.6065,14.5959,14.6065,17600.0
2005-04-22 13:40:00,27.7,27.7,27.65,27.69,11200.0,14.6065,14.6065,14.5801,14.6012,11200.0
2005-04-22 13:45:00,27.69,27.69,27.64,27.64,15900.0,14.6012,14.6012,14.5749,14.5749,15900.0
2005-04-22 13:50:00,27.63,27.65,27.62,27.63,16300.0,14.5696,14.5801,14.5643,14.5696,16300.0
2005-04-22 13:55:00,27.65,27.65,27.64,27.64,16800.0,14.5801,14.5801,14.5749,14.5749,16800.0
2005-04-22 14:00:00,27.65,27.66,27.64,27.64,6100.0,14.5801,14.5854,14.5749,14.5749,6100.0
2005-04-22 14:05:00,27.65,27.68,27.65,27.66,13300.0,14.5801,14.5959,14.5801,14.5854,13300.0
2005-04-22 14:10:00,27.65,27.66,27.63,27.64,20700.0,14.5801,14.5854,14.5696,14.5749,20700.0
2005-04-22 14:15:00,27.65,27.65,27.58,27.62,11000.0,14.5801,14.5801,14.5432,14.5643,11000.0
2005-04-22 14:20:00,27.62,27.63,27.55,27.57,9900.0,14.5643,14.5696,14.5274,14.5379,9900.0
2005-04-22 14:25:00,27.58,27.63,27.58,27.62,9200.0,14.5432,14.5696,14.5432,14.5643,9200.0
2005-04-22 14:30:00,27.61,27.61,27.59,27.6,11700.0,14.559,14.559,14.5485,14.5538,11700.0
2005-04-22 14:35:00,27.6,27.6,27.55,27.56,14200.0,14.5538,14.5538,14.5274,14.5327,14200.0
2005-04-22 14:40:00,27.54,27.55,27.51,27.55,9800.0,14.5221,14.5274,14.5063,14.5274,9800.0
2005-04-22 14:45:00,27.53,27.54,27.45,27.48,15400.0,14.5169,14.5221,14.4747,14.4905,15400.0
2005-04-22 14:50:00,27.5,27.5,27.48,27.5,11800.0,14.501,14.501,14.4905,14.501,11800.0
2005-04-22 14:55:00,27.5,27.54,27.47,27.49,34800.0,14.501,14.5221,14.4852,14.4958,34800.0
2005-04-22 15:00:00,27.48,27.54,27.47,27.51,15300.0,14.4905,14.5221,14.4852,14.5063,15300.0
2005-04-22 15:05:00,27.5,27.51,27.47,27.48,12800.0,14.501,14.5063,14.4852,14.4905,12800.0
2005-04-22 15:10:00,27.48,27.48,27.41,27.45,13300.0,14.4905,14.4905,14.4536,14.4747,13300.0
2005-04-22 15:15:00,27.45,27.45,27.37,27.43,16500.0,14.4747,14.4747,14.4325,14.4641,16500.0
2005-04-22 15:20:00,27.44,27.46,27.36,27.4,11200.0,14.4694,14.4799,14.4272,14.4483,11200.0
2005-04-22 15:25:00,27.4,27.41,27.29,27.3,21200.0,14.4483,14.4536,14.3903,14.3956,21200.0
2005-04-22 15:30:00,27.3,27.33,27.22,27.27,20900.0,14.3956,14.4114,14.3534,14.3798,20900.0
2005-04-22 15:35:00,27.29,27.44,27.29,27.38,26800.0,14.3903,14.4694,14.3903,14.4378,26800.0
2005-04-22 15:40:00,27.37,27.46,27.36,27.42,22600.0,14.4325,14.4799,14.4272,14.4588,22600.0
2005-04-22 15:45:00,27.43,27.43,27.34,27.35,24600.0,14.4641,14.4641,14.4167,14.4219,24600.0
2005-04-22 15:50:00,27.36,27.5,27.36,27.45,23900.0,14.4272,14.501,14.4272,14.4747,23900.0
2005-04-22 15:55:00,27.47,27.51,27.42,27.47,32200.0,14.4852,14.5063,14.4588,14.4852,32200.0
2005-04-25 09:30:00,27.68,27.68,27.62,27.62,33600.0,14.5959,14.5959,14.5643,14.5643,33600.0
2005-04-25 09:35:00,27.63,27.75,27.62,27.7,26900.0,14.5696,14.6329,14.5643,14.6065,26900.0
2005-04-25 09:40:00,27.69,27.72,27.65,27.68,11200.0,14.6012,14.617,14.5801,14.5959,11200.0
2005-04-25 09:45:00,27.68,27.7,27.67,27.7,14800.0,14.5959,14.6065,14.5907,14.6065,14800.0
2005-04-25 09:50:00,27.7,27.73,27.67,27.7,17800.0,14.6065,14.6223,14.5907,14.6065,17800.0
2005-04-25 09:55:00,27.7,27.7,27.68,27.7,18400.0,14.6065,14.6065,14.5959,14.6065,18400.0
2005-04-25 10:00:00,27.7,27.71,27.62,27.65,28700.0,14.6065,14.6118,14.5643,14.5801,28700.0
2005-04-25 10:05:00,27.64,27.73,27.63,27.71,25500.0,14.5749,14.6223,14.5696,14.6118,25500.0
2005-04-25 10:10:00,27.71,27.8,27.67,27.69,43500.0,14.6118,14.6592,14.5907,14.6012,43500.0
2005-04-25 10:15:00,27.71,27.76,27.69,27.71,13500.0,14.6118,14.6381,14.6012,14.6118,13500.0
2005-04-25 10:20:00,27.7,27.71,27.68,27.71,17200.0,14.6065,14.6118,14.5959,14.6118,17200.0
2005-04-25 10:25:00,27.73,27.76,27.7,27.72,10900.0,14.6223,14.6381,14.6065,14.617,10900.0
2005-04-25 10:30:00,27.72,27.76,27.66,27.68,18400.0,14.617,14.6381,14.5854,14.5959,18400.0
2005-04-25 10:35:00,27.7,27.72,27.62,27.71,10600.0,14.6065,14.617,14.5643,14.6118,10600.0
2005-04-25 10:40:00,27.7,27.72,27.67,27.68,10400.0,14.6065,14.617,14.5907,14.5959,10400.0
2005-04-25 10:45:00,27.68,27.7,27.64,27.64,10100.0,14.5959,14.6065,14.5749,14.5749,10100.0
2005-04-25 10:50:00,27.64,27.7,27.64,27.69,6600.0,14.5749,14.6065,14.5749,14.6012,6600.0
2005-04-25 10:55:00,27.7,27.73,27.69,27.7,9000.0,14.6065,14.6223,14.6012,14.6065,9000.0
2005-04-25 11:00:00,27.7,27.72,27.67,27.7,13000.0,14.6065,14.617,14.5907,14.6065,13000.0
2005-04-25 11:05:00,27.69,27.71,27.65,27.66,10300.0,14.6012,14.6118,14.5801,14.5854,10300.0
2005-04-25 11:10:00,27.68,27.7,27.66,27.68,9500.0,14.5959,14.6065,14.5854,14.5959,9500.0
2005-04-25 11:15:00,27.67,27.7,27.65,27.67,10200.0,14.5907,14.6065,14.5801,14.5907,10200.0
2005-04-25 11:20:00,27.67,27.7,27.66,27.66,9600.0,14.5907,14.6065,14.5854,14.5854,9600.0
2005-04-25 11:25:00,27.65,27.7,27.65,27.68,13600.0,14.5801,14.6065,14.5801,14.5959,13600.0
2005-04-25 11:30:00,27.67,27.7,27.64,27.66,12600.0,14.5907,14.6065,14.5749,14.5854,12600.0
2005-04-25 11:35:00,27.66,27.7,27.65,27.68,7600.0,14.5854,14.6065,14.5801,14.5959,7600.0
2005-04-25 11:40:00,27.68,27.68,27.66,27.66,7500.0,14.5959,14.5959,14.5854,14.5854,7500.0
2005-04-25 11:45:00,27.66,27.66,27.64,27.65,10700.0,14.5854,14.5854,14.5749,14.5801,10700.0
2005-04-25 11:50:00,27.65,27.67,27.62,27.63,9600.0,14.5801,14.5907,14.5643,14.5696,9600.0
2005-04-25 11:55:00,27.63,27.65,27.62,27.62,8100.0,14.5696,14.5801,14.5643,14.5643,8100.0
2005-04-25 12:00:00,27.62,27.62,27.6,27.61,5300.0,14.5643,14.5643,14.5538,14.559,5300.0
2005-04-25 12:05:00,27.6,27.61,27.57,27.58,8400.0,14.5538,14.559,14.5379,14.5432,8400.0
2005-04-25 12:10:00,27.57,27.59,27.57,27.57,8800.0,14.5379,14.5485,14.5379,14.5379,8800.0
2005-04-25 12:15:00,27.57,27.57,27.54,27.57,8400.0,14.5379,14.5379,14.5221,14.5379,8400.0
2005-04-25 12:20:00,27.57,27.57,27.53,27.55,8300.0,14.5379,14.5379,14.5169,14.5274,8300.0
2005-04-25 12:25:00,27.56,27.63,27.56,27.63,11100.0,14.5327,14.5696,14.5327,14.5696,11100.0
2005-04-25 12:30:00,27.63,27.63,27.6,27.6,8500.0,14.5696,14.5696,14.5538,14.5538,8500.0
2005-04-25 12:35:00,27.6,27.6,27.58,27.58,15900.0,14.5538,14.5538,14.5432,14.5432,15900.0
2005-04-25 12:40:00,27.59,27.66,27.57,27.57,17100.0,14.5485,14.5854,14.5379,14.5379,17100.0
2005-04-25 12:45:00,27.57,27.57,27.53,27.54,9700.0,14.5379,14.5379,14.5169,14.5221,9700.0
2005-04-25 12:50:00,27.56,27.57,27.55,27.56,7300.0,14.5327,14.5379,14.5274,14.5327,7300.0
2005-04-25 12:55:00,27.56,27.57,27.55,27.55,5700.0,14.5327,14.5379,14.5274,14.5274,5700.0
2005-04-25 13:00:00,27.55,27.57,27.5,27.57,15100.0,14.5274,14.5379,14.501,14.5379,15100.0
2005-04-25 13:05:00,27.58,27.58,27.56,27.57,10900.0,14.5432,14.5432,14.5327,14.5379,10900.0
2005-04-25 13:10:00,27.57,27.57,27.52,27.57,15000.0,14.5379,14.5379,14.5116,14.5379,15000.0
2005-04-25 13:15:00,27.56,27.58,27.55,27.55,3400.0,14.5327,14.5432,14.5274,14.5274,3400.0
2005-04-25 13:20:00,27.55,27.56,27.55,27.56,1100.0,14.5274,14.5327,14.5274,14.5327,1100.0
2005-04-25 13:25:00,27.57,27.59,27.55,27.55,6800.0,14.5379,14.5485,14.5274,14.5274,6800.0
2005-04-25 13:30:00,27.54,27.58,27.54,27.56,40800.0,14.5221,14.5432,14.5221,14.5327,40800.0
2005-04-25 13:35:00,27.57,27.6,27.57,27.6,5400.0,14.5379,14.5538,14.5379,14.5538,5400.0
2005-04-25 13:40:00,27.6,27.6,27.57,27.59,10600.0,14.5538,14.5538,14.5379,14.5485,10600.0
2005-04-25 13:45:00,27.59,27.6,27.57,27.58,16500.0,14.5485,14.5538,14.5379,14.5432,16500.0
2005-04-25 13:50:00,27.58,27.58,27.55,27.55,5000.0,14.5432,14.5432,14.5274,14.5274,5000.0
2005-04-25 13:55:00,27.56,27.57,27.53,27.53,11800.0,14.5327,14.5379,14.5169,14.5169,11800.0
2005-04-25 14:00:00,27.52,27.56,27.52,27.56,9100.0,14.5116,14.5327,14.5116,14.5327,9100.0
2005-04-25 14:05:00,27.58,27.58,27.56,27.58,6900.0,14.5432,14.5432,14.5327,14.5432,6900.0
2005-04-25 14:10:00,27.6,27.63,27.6,27.6,18200.0,14.5538,14.5696,14.5538,14.5538,18200.0
2005-04-25 14:15:00,27.62,27.63,27.61,27.61,8100.0,14.5643,14.5696,14.559,14.559,8100.0
2005-04-25 14:20:00,27.62,27.62,27.6,27.6,13800.0,14.5643,14.5643,14.5538,14.5538,13800.0
2005-04-25 14:25:00,27.6,27.65,27.6,27.65,11800.0,14.5538,14.5801,14.5538,14.5801,11800.0
2005-04-25 14:30:00,27.65,27.68,27.64,27.66,19300.0,14.5801,14.5959,14.5749,14.5854,19300.0
2005-04-25 14:35:00,27.66,27.7,27.66,27.7,22500.0,14.5854,14.6065,14.5854,14.6065,22500.0
2005-04-25 14:40:00,27.7,27.75,27.69,27.69,30300.0,14.6065,14.6329,14.6012,14.6012,30300.0
2005-04-25 14:45:00,27.69,27.7,27.63,27.67,14100.0,14.6012,14.6065,14.5696,14.5907,14100.0
2005-04-25 14:50:00,27.67,27.67,27.59,27.62,22900.0,14.5907,14.5907,14.5485,14.5643,22900.0
2005-04-25 14:55:00,27.63,27.64,27.6,27.61,17900.0,14.5696,14.5749,14.5538,14.559,17900.0
2005-04-25 15:00:00,27.62,27.62,27.57,27.59,21600.0,14.5643,14.5643,14.5379,14.5485,21600.0
2005-04-25 15:05:00,27.59,27.6,27.57,27.58,15400.0,14.5485,14.5538,14.5379,14.5432,15400.0
2005-04-25 15:10:00,27.59,27.61,27.58,27.58,14800.0,14.5485,14.559,14.5432,14.5432,14800.0
2005-04-25 15:15:00,27.58,27.58,27.54,27.55,25200.0,14.5432,14.5432,14.5221,14.5274,25200.0
2005-04-25 15:20:00,27.55,27.55,27.54,27.54,25700.0,14.5274,14.5274,14.5221,14.5221,25700.0
2005-04-25 15:25:00,27.56,27.62,27.54,27.58,20600.0,14.5327,14.5643,14.5221,14.5432,20600.0
2005-04-25 15:30:00,27.58,27.68,27.58,27.67,23700.0,14.5432,14.5959,14.5432,14.5907,23700.0
2005-04-25 15:35:00,27.66,27.68,27.62,27.63,19700.0,14.5854,14.5959,14.5643,14.5696,19700.0
2005-04-25 15:40:00,27.63,27.67,27.62,27.66,19700.0,14.5696,14.5907,14.5643,14.5854,19700.0
2005-04-25 15:45:00,27.66,27.66,27.63,27.65,19500.0,14.5854,14.5854,14.5696,14.5801,19500.0
2005-04-25 15:50:00,27.65,27.7,27.61,27.67,82600.0,14.5801,14.6065,14.559,14.5907,82600.0
2005-04-25 15:55:00,27.65,27.67,27.62,27.67,64600.0,14.5801,14.5907,14.5643,14.5907,64600.0
2005-04-26 09:30:00,27.67,27.75,27.61,27.75,47200.0,14.5907,14.6329,14.559,14.6329,47200.0
2005-04-26 09:35:00,27.74,27.76,27.65,27.7,28100.0,14.6276,14.6381,14.5801,14.6065,28100.0
2005-04-26 09:40:00,27.71,27.8,27.65,27.71,29700.0,14.6118,14.6592,14.5801,14.6118,29700.0
2005-04-26 09:45:00,27.71,27.76,27.63,27.7,27400.0,14.6118,14.6381,14.5696,14.6065,27400.0
2005-04-26 09:50:00,27.7,27.76,27.66,27.73,31000.0,14.6065,14.6381,14.5854,14.6223,31000.0
2005-04-26 09:55:00,27.72,27.72,27.65,27.7,16600.0,14.617,14.617,14.5801,14.6065,16600.0
2005-04-26 10:00:00,27.71,27.73,27.64,27.69,25200.0,14.6118,14.6223,14.5749,14.6012,25200.0
2005-04-26 10:05:00,27.69,27.74,27.62,27.68,24100.0,14.6012,14.6276,14.5643,14.5959,24100.0
2005-04-26 10:10:00,27.69,27.71,27.63,27.71,16500.0,14.6012,14.6118,14.5696,14.6118,16500.0
2005-04-26 10:15:00,27.73,27.82,27.7,27.7,17700.0,14.6223,14.6698,14.6065,14.6065,17700.0
2005-04-26 10:20:00,27.77,27.78,27.62,27.7,28100.0,14.6434,14.6487,14.5643,14.6065,28100.0
2005-04-26 10:25:00,27.68,27.73,27.67,27.72,26700.0,14.5959,14.6223,14.5907,14.617,26700.0
2005-04-26 10:30:00,27.72,27.76,27.69,27.69,31100.0,14.617,14.6381,14.6012,14.6012,31100.0
2005-04-26 10:35:00,27.69,27.71,27.69,27.7,23400.0,14.6012,14.6118,14.6012,14.6065,23400.0
2005-04-26 10:40:00,27.7,27.73,27.68,27.71,45000.0,14.6065,14.6223,14.5959,14.6118,45000.0
2005-04-26 10:45:00,27.72,27.78,27.7,27.71,30000.0,14.617,14.6487,14.6065,14.6118,30000.0
2005-04-26 10:50:00,27.7,27.79,27.7,27.75,72800.0,14.6065,14.654,14.6065,14.6329,72800.0
2005-04-26 10:55:00,27.75,27.78,27.73,27.75,9400.0,14.6329,14.6487,14.6223,14.6329,9400.0
2005-04-26 11:00:00,27.76,27.77,27.74,27.74,20200.0,14.6381,14.6434,14.6276,14.6276,20200.0
2005-04-26 11:05:00,27.75,27.75,27.74,27.74,9200.0,14.6329,14.6329,14.6276,14.6276,9200.0
2005-04-26 11:10:00,27.74,27.77,27.73,27.77,38800.0,14.6276,14.6434,14.6223,14.6434,38800.0
2005-04-26 11:15:00,27.76,27.78,27.71,27.74,32900.0,14.6381,14.6487,14.6118,14.6276,32900.0
2005-04-26 11:20:00,27.72,27.75,27.7,27.7,17600.0,14.617,14.6329,14.6065,14.6065,17600.0
2005-04-26 11:25:00,27.71,27.71,27.69,27.7,14500.0,14.6118,14.6118,14.6012,14.6065,14500.0
2005-04-26 11:30:00,27.69,27.7,27.68,27.7,22600.0,14.6012,14.6065,14.5959,14.6065,22600.0
2005-04-26 11:35:00,27.68,27.71,27.68,27.71,13400.0,14.5959,14.6118,14.5959,14.6118,13400.0
2005-04-26 11:40:00,27.7,27.71,27.69,27.69,28600.0,14.6065,14.6118,14.6012,14.6012,28600.0
2005-04-26 11:45:00,27.7,27.7,27.66,27.7,22100.0,14.6065,14.6065,14.5854,14.6065,22100.0
2005-04-26 11:50:00,27.69,27.7,27.68,27.69,12300.0,14.6012,14.6065,14.5959,14.6012,12300.0
2005-04-26 11:55:00,27.69,27.75,27.69,27.71,36100.0,14.6012,14.6329,14.6012,14.6118,36100.0
2005-04-26 12:00:00,27.7,27.72,27.69,27.7,13500.0,14.6065,14.617,14.6012,14.6065,13500.0
2005-04-26 12:05:00,27.69,27.7,27.68,27.69,9600.0,14.6012,14.6065,14.5959,14.6012,9600.0
2005-04-26 12:10:00,27.69,27.7,27.68,27.7,13100.0,14.6012,14.6065,14.5959,14.6065,13100.0
2005-04-26 12:15:00,27.7,27.72,27.69,27.7,9600.0,14.6065,14.617,14.6012,14.6065,9600.0
2005-04-26 12:20:00,27.7,27.7,27.69,27.69,9200.0,14.6065,14.6065,14.6012,14.6012,9200.0
2005-04-26 12:25:00,27.69,27.7,27.69,27.7,3900.0,14.6012,14.6065,14.6012,14.6065,3900.0
2005-04-26 12:30:00,27.7,27.73,27.69,27.71,9200.0,14.6065,14.6223,14.6012,14.6118,9200.0
2005-04-26 12:35:00,27.71,27.72,27.69,27.69,6200.0,14.6118,14.617,14.6012,14.6012,6200.0
2005-04-26 12:40:00,27.69,27.72,27.69,27.72,10800.0,14.6012,14.617,14.6012,14.617,10800.0
2005-04-26 12:45:00,27.71,27.72,27.69,27.69,6000.0,14.6118,14.617,14.6012,14.6012,6000.0
2005-04-26 12:50:00,27.7,27.7,27.69,27.7,7200.0,14.6065,14.6065,14.6012,14.6065,7200.0
2005-04-26 12:55:00,27.71,27.71,27.68,27.69,10800.0,14.6118,14.6118,14.5959,14.6012,10800.0
2005-04-26 13:00:00,27.69,27.7,27.66,27.67,11900.0,14.6012,14.6065,14.5854,14.5907,11900.0
2005-04-26 13:05:00,27.67,27.69,27.66,27.66,10200.0,14.5907,14.6012,14.5854,14.5854,10200.0
2005-04-26 13:10:00,27.67,27.72,27.66,27.72,28300.0,14.5907,14.617,14.5854,14.617,28300.0
2005-04-26 13:15:00,27.72,27.72,27.69,27.7,10500.0,14.617,14.617,14.6012,14.6065,10500.0
2005-04-26 13:20:00,27.69,27.69,27.68,27.68,5900.0,14.6012,14.6012,14.5959,14.5959,5900.0
2005-04-26 13:25:00,27.68,27.68,27.65,27.65,17200.0,14.5959,14.5959,14.5801,14.5801,17200.0
2005-04-26 13:30:00,27.65,27.7,27.63,27.66,22800.0,14.5801,14.6065,14.5696,14.5854,22800.0
2005-04-26 13:35:00,27.66,27.68,27.65,27.66,12600.0,14.5854,14.5959,14.5801,14.5854,12600.0
2005-04-26 13:40:00,27.66,27.7,27.65,27.67,12500.0,14.5854,14.6065,14.5801,14.5907,12500.0
2005-04-26 13:45:00,27.67,27.71,27.66,27.71,11100.0,14.5907,14.6118,14.5854,14.6118,11100.0
2005-04-26 13:50:00,27.71,27.71,27.69,27.69,4900.0,14.6118,14.6118,14.6012,14.6012,4900.0
2005-04-26 13:55:00,27.69,27.71,27.68,27.69,20200.0,14.6012,14.6118,14.5959,14.6012,20200.0
2005-04-26 14:00:00,27.68,27.7,27.67,27.67,9800.0,14.5959,14.6065,14.5907,14.5907,9800.0
2005-04-26 14:05:00,27.66,27.67,27.63,27.67,15900.0,14.5854,14.5907,14.5696,14.5907,15900.0
2005-04-26 14:10:00,27.66,27.66,27.62,27.65,12000.0,14.5854,14.5854,14.5643,14.5801,12000.0
2005-04-26 14:15:00,27.65,27.65,27.6,27.64,17900.0,14.5801,14.5801,14.5538,14.5749,17900.0
2005-04-26 14:20:00,27.65,27.66,27.58,27.61,25900.0,14.5801,14.5854,14.5432,14.559,25900.0
2005-04-26 14:25:00,27.62,27.63,27.59,27.6,18500.0,14.5643,14.5696,14.5485,14.5538,18500.0
2005-04-26 14:30:00,27.6,27.63,27.59,27.62,11100.0,14.5538,14.5696,14.5485,14.5643,11100.0
2005-04-26 14:35:00,27.62,27.67,27.62,27.65,23700.0,14.5643,14.5907,14.5643,14.5801,23700.0
2005-04-26 14:40:00,27.66,27.68,27.63,27.64,11400.0,14.5854,14.5959,14.5696,14.5749,11400.0
2005-04-26 14:45:00,27.63,27.64,27.58,27.58,10700.0,14.5696,14.5749,14.5432,14.5432,10700.0
2005-04-26 14:50:00,27.59,27.64,27.58,27.64,15200.0,14.5485,14.5749,14.5432,14.5749,15200.0
2005-04-26 14:55:00,27.64,27.64,27.57,27.57,17400.0,14.5749,14.5749,14.5379,14.5379,17400.0
2005-04-26 15:00:00,27.57,27.6,27.57,27.59,12800.0,14.5379,14.5538,14.5379,14.5485,12800.0
2005-04-26 15:05:00,27.6,27.64,27.59,27.63,14600.0,14.5538,14.5749,14.5485,14.5696,14600.0
2005-04-26 15:10:00,27.63,27.66,27.61,27.63,16000.0,14.5696,14.5854,14.559,14.5696,16000.0
2005-04-26 15:15:00,27.62,27.62,27.59,27.62,30000.0,14.5643,14.5643,14.5485,14.5643,30000.0
2005-04-26 15:20:00,27.62,27.68,27.62,27.63,29000.0,14.5643,14.5959,14.5643,14.5696,29000.0
2005-04-26 15:25:00,27.65,27.68,27.61,27.64,29500.0,14.5801,14.5959,14.559,14.5749,29500.0
2005-04-26 15:30:00,27.64,27.68,27.64,27.66,43000.0,14.5749,14.5959,14.5749,14.5854,43000.0
2005-04-26 15:35:00,27.65,27.65,27.63,27.64,26400.0,14.5801,14.5801,14.5696,14.5749,26400.0
2005-04-26 15:40:00,27.64,27.64,27.49,27.49,67700.0,14.5749,14.5749,14.4958,14.4958,67700.0
2005-04-26 15:45:00,27.5,27.51,27.46,27.46,48500.0,14.501,14.5063,14.4799,14.4799,48500.0
2005-04-26 15:50:00,27.47,27.52,27.45,27.52,51600.0,14.4852,14.5116,14.4747,14.5116,51600.0
2005-04-26 15:55:00,27.52,27.53,27.45,27.45,32800.0,14.5116,14.5169,14.4747,14.4747,32800.0
2005-04-27 09:30:00,27.35,27.46,27.33,27.46,38000.0,14.663,14.722,14.6523,14.722,38000.0
2005-04-27 09:35:00,27.44,27.5,27.37,27.42,40900.0,14.7112,14.7434,14.6737,14.7005,40900.0
2005-04-27 09:40:00,27.42,27.5,27.4,27.43,31100.0,14.7005,14.7434,14.6898,14.7059,31100.0
2005-04-27 09:45:00,27.44,27.5,27.38,27.4,83100.0,14.7112,14.7434,14.6791,14.6898,83100.0
2005-04-27 09:50:00,27.4,27.5,27.39,27.4,60800.0,14.6898,14.7434,14.6844,14.6898,60800.0
2005-04-27 09:55:00,27.4,27.45,27.38,27.45,57100.0,14.6898,14.7166,14.6791,14.7166,57100.0
2005-04-27 10:00:00,27.39,27.45,27.36,27.39,50400.0,14.6844,14.7166,14.6683,14.6844,50400.0
2005-04-27 10:05:00,27.39,27.4,27.39,27.39,39500.0,14.6844,14.6898,14.6844,14.6844,39500.0
2005-04-27 10:10:00,27.39,27.43,27.39,27.42,23300.0,14.6844,14.7059,14.6844,14.7005,23300.0
2005-04-27 10:15:00,27.43,27.46,27.41,27.43,16900.0,14.7059,14.722,14.6952,14.7059,16900.0
2005-04-27 10:20:00,27.44,27.5,27.43,27.49,65600.0,14.7112,14.7434,14.7059,14.738,65600.0
2005-04-27 10:25:00,27.5,27.56,27.49,27.52,73400.0,14.7434,14.7756,14.738,14.7541,73400.0
2005-04-27 10:30:00,27.52,27.64,27.52,27.64,43300.0,14.7541,14.8185,14.7541,14.8185,43300.0
2005-04-27 10:35:00,27.65,27.69,27.65,27.65,80900.0,14.8238,14.8453,14.8238,14.8238,80900.0
2005-04-27 10:40:00,27.65,27.67,27.65,27.66,18200.0,14.8238,14.8345,14.8238,14.8292,18200.0
2005-04-27 10:45:00,27.67,27.67,27.65,27.66,29300.0,14.8345,14.8345,14.8238,14.8292,29300.0
2005-04-27 10:50:00,27.66,27.66,27.59,27.61,7500.0,14.8292,14.8292,14.7917,14.8024,7500.0
2005-04-27 10:55:00,27.62,27.67,27.62,27.66,34100.0,14.8077,14.8345,14.8077,14.8292,34100.0
2005-04-27 11:00:00,27.65,27.66,27.62,27.64,17300.0,14.8238,14.8292,14.8077,14.8185,17300.0
2005-04-27 11:05:00,27.64,27.68,27.64,27.66,48200.0,14.8185,14.8399,14.8185,14.8292,48200.0
2005-04-27 11:10:00,27.65,27.66,27.65,27.65,5200.0,14.8238,14.8292,14.8238,14.8238,5200.0
2005-04-27 11:15:00,27.65,27.66,27.63,27.66,59800.0,14.8238,14.8292,14.8131,14.8292,59800.0
2005-04-27 11:20:00,27.65,27.72,27.65,27.7,41100.0,14.8238,14.8614,14.8238,14.8506,41100.0
2005-04-27 11:25:00,27.69,27.83,27.68,27.83,83700.0,14.8453,14.9203,14.8399,14.9203,83700.0
2005-04-27 11:30:00,27.83,27.84,27.77,27.83,78100.0,14.9203,14.9257,14.8882,14.9203,78100.0
2005-04-27 11:35:00,27.83,27.94,27.83,27.94,58800.0,14.9203,14.9793,14.9203,14.9793,58800.0
2005-04-27 11:40:00,27.94,27.97,27.92,27.97,70600.0,14.9793,14.9954,14.9686,14.9954,70600.0
2005-04-27 11:45:00,28.0,28.0,27.96,27.99,95900.0,15.0115,15.0115,14.99,15.0061,95900.0
2005-04-27 11:50:00,27.98,28.0,27.89,27.95,81200.0,15.0007,15.0115,14.9525,14.9847,81200.0
2005-04-27 11:55:00,27.95,28.0,27.91,27.97,36400.0,14.9847,15.0115,14.9632,14.9954,36400.0
2005-04-27 12:00:00,27.97,28.0,27.96,27.98,25300.0,14.9954,15.0115,14.99,15.0007,25300.0
2005-04-27 12:05:00,27.95,28.04,27.95,28.0,108100.0,14.9847,15.0329,14.9847,15.0115,108100.0
2005-04-27 12:10:00,27.99,28.0,27.96,27.96,24000.0,15.0061,15.0115,14.99,14.99,24000.0
2005-04-27 12:15:00,27.97,28.0,27.94,27.99,21200.0,14.9954,15.0115,14.9793,15.0061,21200.0
2005-04-27 12:20:00,27.98,28.0,27.93,28.0,41400.0,15.0007,15.0115,14.9739,15.0115,41400.0
2005-04-27 12:25:00,28.0,28.0,27.95,27.96,19900.0,15.0115,15.0115,14.9847,14.99,19900.0
2005-04-27 12:30:00,27.96,28.0,27.95,27.97,23400.0,14.99,15.0115,14.9847,14.9954,23400.0
2005-04-27 12:35:00,27.97,28.0,27.96,27.99,7100.0,14.9954,15.0115,14.99,15.0061,7100.0
2005-04-27 12:40:00,27.98,28.0,27.98,28.0,12700.0,15.0007,15.0115,15.0007,15.0115,12700.0
2005-04-27 12:45:00,28.0,28.0,27.99,27.99,9600.0,15.0115,15.0115,15.0061,15.0061,9600.0
2005-04-27 12:50:00,27.99,28.0,27.94,27.96,14100.0,15.0061,15.0115,14.9793,14.99,14100.0
2005-04-27 12:55:00,27.95,27.99,27.94,27.99,7800.0,14.9847,15.0061,14.9793,15.0061,7800.0
2005-04-27 13:00:00,27.97,27.97,27.89,27.92,9500.0,14.9954,14.9954,14.9525,14.9686,9500.0
2005-04-27 13:05:00,27.92,28.01,27.92,28.0,12700.0,14.9686,15.0168,14.9686,15.0115,12700.0
2005-04-27 13:10:00,28.0,28.1,28.0,28.08,20100.0,15.0115,15.0651,15.0115,15.0544,20100.0
2005-04-27 13:15:00,28.08,28.13,28.02,28.13,28900.0,15.0544,15.0812,15.0222,15.0812,28900.0
2005-04-27 13:20:00,28.12,28.13,28.07,28.1,39700.0,15.0758,15.0812,15.049,15.0651,39700.0
2005-04-27 13:25:00,28.08,28.1,28.07,28.1,30300.0,15.0544,15.0651,15.049,15.0651,30300.0
2005-04-27 13:30:00,28.1,28.12,28.08,28.1,24900.0,15.0651,15.0758,15.0544,15.0651,24900.0
2005-04-27 13:35:00,28.1,28.12,28.06,28.08,55100.0,15.0651,15.0758,15.0436,15.0544,55100.0
2005-04-27 13:40:00,28.1,28.1,28.02,28.02,20500.0,15.0651,15.0651,15.0222,15.0222,20500.0
2005-04-27 13:45:00,28.02,28.08,28.01,28.04,22000.0,15.0222,15.0544,15.0168,15.0329,22000.0
2005-04-27 13:50:00,28.05,28.09,28.05,28.07,12000.0,15.0383,15.0597,15.0383,15.049,12000.0
2005-04-27 13:55:00,28.08,28.09,28.07,28.09,11300.0,15.0544,15.0597,15.049,15.0597,11300.0
2005-04-27 14:00:00,28.09,28.12,28.08,28.12,27300.0,15.0597,15.0758,15.0544,15.0758,27300.0
2005-04-27 14:05:00,28.11,28.13,28.07,28.07,17300.0,15.0704,15.0812,15.049,15.049,17300.0
2005-04-27 14:10:00,28.07,28.08,28.05,28.07,5100.0,15.049,15.0544,15.0383,15.049,5100.0
2005-04-27 14:15:00,28.08,28.09,28.02,28.04,24800.0,15.0544,15.0597,15.0222,15.0329,24800.0
2005-04-27 14:20:00,28.05,28.13,28.03,28.13,15400.0,15.0383,15.0812,15.0275,15.0812,15400.0
2005-04-27 14:25:00,28.13,28.13,28.05,28.05,17700.0,15.0812,15.0812,15.0383,15.0383,17700.0
2005-04-27 14:30:00,28.04,28.16,28.04,28.14,17000.0,15.0329,15.0972,15.0329,15.0865,17000.0
2005-04-27 14:35:00,28.14,28.14,28.08,28.1,15800.0,15.0865,15.0865,15.0544,15.0651,15800.0
2005-04-27 14:40:00,28.09,28.09,28.05,28.06,9400.0,15.0597,15.0597,15.0383,15.0436,9400.0
2005-04-27 14:45:00,28.06,28.08,28.04,28.08,21900.0,15.0436,15.0544,15.0329,15.0544,21900.0
2005-04-27 14:50:00,28.08,28.17,28.08,28.15,16300.0,15.0544,15.1026,15.0544,15.0919,16300.0
2005-04-27 14:55:00,28.16,28.19,28.15,28.17,23000.0,15.0972,15.1133,15.0919,15.1026,23000.0
2005-04-27 15:00:00,28.17,28.24,28.16,28.17,51600.0,15.1026,15.1401,15.0972,15.1026,51600.0
2005-04-27 15:05:00,28.18,28.19,28.15,28.15,24800.0,15.108,15.1133,15.0919,15.0919,24800.0
2005-04-27 15:10:00,28.15,28.15,28.1,28.12,22500.0,15.0919,15.0919,15.0651,15.0758,22500.0
2005-04-27 15:15:00,28.12,28.16,28.11,28.16,12700.0,15.0758,15.0972,15.0704,15.0972,12700.0
2005-04-27 15:20:00,28.17,28.17,28.06,28.1,25800.0,15.1026,15.1026,15.0436,15.0651,25800.0
2005-04-27 15:25:00,28.1,28.14,28.08,28.09,29600.0,15.0651,15.0865,15.0544,15.0597,29600.0
2005-04-27 15:30:00,28.07,28.11,28.07,28.09,19900.0,15.049,15.0704,15.049,15.0597,19900.0
2005-04-27 15:35:00,28.08,28.11,28.07,28.1,12800.0,15.0544,15.0704,15.049,15.0651,12800.0
2005-04-27 15:40:00,28.1,28.15,28.1,28.13,37200.0,15.0651,15.0919,15.0651,15.0812,37200.0
2005-04-27 15:45:00,28.12,28.12,28.02,28.07,38700.0,15.0758,15.0758,15.0222,15.049,38700.0
2005-04-27 15:50:00,28.07,28.1,28.03,28.03,30600.0,15.049,15.0651,15.0275,15.0275,30600.0
2005-04-27 15:55:00,28.03,28.11,28.03,28.11,35500.0,15.0275,15.0704,15.0275,15.0704,35500.0
2005-04-28 09:40:00,28.7,28.7,28.45,28.45,100400.0,15.3868,15.3868,15.2527,15.2527,100400.0
2005-04-28 09:45:00,28.45,28.46,28.16,28.16,57400.0,15.2527,15.2581,15.0972,15.0972,57400.0
2005-04-28 09:50:00,28.16,28.26,28.03,28.03,93600.0,15.0972,15.1509,15.0275,15.0275,93600.0
2005-04-28 09:55:00,28.03,28.12,27.96,28.11,23700.0,15.0275,15.0758,14.99,15.0704,23700.0
2005-04-28 10:00:00,28.13,28.22,28.11,28.16,19300.0,15.0812,15.1294,15.0704,15.0972,19300.0
2005-04-28 10:05:00,28.16,28.2,28.16,28.2,19700.0,15.0972,15.1187,15.0972,15.1187,19700.0
2005-04-28 10:10:00,28.2,28.27,28.19,28.25,51500.0,15.1187,15.1562,15.1133,15.1455,51500.0
2005-04-28 10:15:00,28.25,28.25,28.12,28.12,38300.0,15.1455,15.1455,15.0758,15.0758,38300.0
2005-04-28 10:20:00,28.12,28.2,28.11,28.18,174200.0,15.0758,15.1187,15.0704,15.108,174200.0
2005-04-28 10:25:00,28.16,28.17,28.06,28.09,15300.0,15.0972,15.1026,15.0436,15.0597,15300.0
2005-04-28 10:30:00,28.09,28.14,28.05,28.1,18900.0,15.0597,15.0865,15.0383,15.0651,18900.0
2005-04-28 10:35:00,28.09,28.11,28.06,28.06,13800.0,15.0597,15.0704,15.0436,15.0436,13800.0
2005-04-28 10:40:00,28.05,28.06,28.0,28.04,17500.0,15.0383,15.0436,15.0115,15.0329,17500.0
2005-04-28 10:45:00,28.05,28.08,28.01,28.08,68400.0,15.0383,15.0544,15.0168,15.0544,68400.0
2005-04-28 10:50:00,28.1,28.14,28.03,28.05,68600.0,15.0651,15.0865,15.0275,15.0383,68600.0
2005-04-28 10:55:00,28.08,28.15,28.06,28.11,21700.0,15.0544,15.0919,15.0436,15.0704,21700.0
2005-04-28 11:00:00,28.09,28.12,28.09,28.11,3800.0,15.0597,15.0758,15.0597,15.0704,3800.0
2005-04-28 11:05:00,28.12,28.13,28.01,28.03,9700.0,15.0758,15.0812,15.0168,15.0275,9700.0
2005-04-28 11:10:00,28.04,28.04,27.82,27.82,22000.0,15.0329,15.0329,14.915,14.915,22000.0
2005-04-28 11:15:00,27.81,28.06,27.8,28.02,15200.0,14.9096,15.0436,14.9042,15.0222,15200.0
2005-04-28 11:20:00,28.02,28.05,27.89,28.0,9200.0,15.0222,15.0383,14.9525,15.0115,9200.0
2005-04-28 11:25:00,27.99,28.02,27.85,27.85,5300.0,15.0061,15.0222,14.931,14.931,5300.0
2005-04-28 11:30:00,27.83,27.83,27.74,27.74,20600.0,14.9203,14.9203,14.8721,14.8721,20600.0
2005-04-28 11:35:00,27.74,27.77,27.65,27.77,30500.0,14.8721,14.8882,14.8238,14.8882,30500.0
2005-04-28 11:40:00,27.77,28.01,27.77,27.96,29100.0,14.8882,15.0168,14.8882,14.99,29100.0
2005-04-28 11:45:00,27.96,28.03,27.94,28.03,11300.0,14.99,15.0275,14.9793,15.0275,11300.0
2005-04-28 11:50:00,28.03,28.09,28.03,28.04,21000.0,15.0275,15.0597,15.0275,15.0329,21000.0
2005-04-28 11:55:00,28.03,28.03,27.93,27.93,10400.0,15.0275,15.0275,14.9739,14.9739,10400.0
2005-04-28 12:00:00,27.94,28.0,27.9,27.99,22600.0,14.9793,15.0115,14.9579,15.0061,22600.0
2005-04-28 12:05:00,27.99,27.99,27.8,27.8,23500.0,15.0061,15.0061,14.9042,14.9042,23500.0
2005-04-28 12:10:00,27.81,27.89,27.78,27.89,9600.0,14.9096,14.9525,14.8935,14.9525,9600.0
2005-04-28 12:15:00,27.9,27.95,27.9,27.93,7600.0,14.9579,14.9847,14.9579,14.9739,7600.0
2005-04-28 12:20:00,27.93,28.0,27.93,28.0,35000.0,14.9739,15.0115,14.9739,15.0115,35000.0
2005-04-28 12:25:00,28.0,28.0,27.99,27.99,14500.0,15.0115,15.0115,15.0061,15.0061,14500.0
2005-04-28 12:30:00,27.99,28.01,27.98,28.0,27000.0,15.0061,15.0168,15.0007,15.0115,27000.0
2005-04-28 12:35:00,28.0,28.0,27.99,27.99,5900.0,15.0115,15.0115,15.0061,15.0061,5900.0
2005-04-28 12:40:00,27.99,28.0,27.99,27.99,9100.0,15.0061,15.0115,15.0061,15.0061,9100.0
2005-04-28 12:45:00,28.0,28.0,27.99,28.0,6500.0,15.0115,15.0115,15.0061,15.0115,6500.0
2005-04-28 12:50:00,27.99,28.03,27.99,28.03,9800.0,15.0061,15.0275,15.0061,15.0275,9800.0
2005-04-28 12:55:00,28.03,28.05,28.03,28.05,3700.0,15.0275,15.0383,15.0275,15.0383,3700.0
2005-04-28 13:00:00,28.05,28.05,28.04,28.04,6300.0,15.0383,15.0383,15.0329,15.0329,6300.0
2005-04-28 13:05:00,28.04,28.05,28.0,28.02,21500.0,15.0329,15.0383,15.0115,15.0222,21500.0
2005-04-28 13:10:00,28.04,28.05,28.03,28.04,12400.0,15.0329,15.0383,15.0275,15.0329,12400.0
2005-04-28 13:15:00,28.03,28.03,28.01,28.03,6600.0,15.0275,15.0275,15.0168,15.0275,6600.0
2005-04-28 13:20:00,28.03,28.05,27.99,27.99,8700.0,15.0275,15.0383,15.0061,15.0061,8700.0
2005-04-28 13:25:00,28.0,28.02,27.99,28.02,6600.0,15.0115,15.0222,15.0061,15.0222,6600.0
2005-04-28 13:30:00,28.01,28.1,28.01,28.1,106500.0,15.0168,15.0651,15.0168,15.0651,106500.0
2005-04-28 13:35:00,28.1,28.14,28.06,28.08,24600.0,15.0651,15.0865,15.0436,15.0544,24600.0
2005-04-28 13:40:00,28.08,28.14,28.07,28.13,31200.0,15.0544,15.0865,15.049,15.0812,31200.0
2005-04-28 13:45:00,28.13,28.14,28.1,28.13,43300.0,15.0812,15.0865,15.0651,15.0812,43300.0
2005-04-28 13:50:00,28.15,28.15,28.05,28.05,14900.0,15.0919,15.0919,15.0383,15.0383,14900.0
2005-04-28 13:55:00,28.07,28.15,28.05,28.09,33100.0,15.049,15.0919,15.0383,15.0597,33100.0
2005-04-28 14:00:00,28.1,28.1,28.05,28.09,18100.0,15.0651,15.0651,15.0383,15.0597,18100.0
2005-04-28 14:05:00,28.1,28.1,28.02,28.07,38400.0,15.0651,15.0651,15.0222,15.049,38400.0
2005-04-28 14:10:00,28.06,28.08,28.02,28.05,40200.0,15.0436,15.0544,15.0222,15.0383,40200.0
2005-04-28 14:15:00,28.05,28.06,27.9,27.9,29900.0,15.0383,15.0436,14.9579,14.9579,29900.0
2005-04-28 14:20:00,27.89,27.9,27.82,27.86,46600.0,14.9525,14.9579,14.915,14.9364,46600.0
2005-04-28 14:25:00,27.86,27.86,27.78,27.81,21000.0,14.9364,14.9364,14.8935,14.9096,21000.0
2005-04-28 14:30:00,27.81,27.91,27.81,27.9,36200.0,14.9096,14.9632,14.9096,14.9579,36200.0
2005-04-28 14:35:00,27.93,28.03,27.92,28.01,22300.0,14.9739,15.0275,14.9686,15.0168,22300.0
2005-04-28 14:40:00,28.03,28.04,27.98,28.04,12300.0,15.0275,15.0329,15.0007,15.0329,12300.0
2005-04-28 14:45:00,28.02,28.02,27.89,27.92,19000.0,15.0222,15.0222,14.9525,14.9686,19000.0
2005-04-28 14:50:00,27.94,27.98,27.88,27.98,42400.0,14.9793,15.0007,14.9471,15.0007,42400.0
2005-04-28 14:55:00,27.98,28.0,27.93,27.96,23200.0,15.0007,15.0115,14.9739,14.99,23200.0
2005-04-28 15:00:00,27.97,27.97,27.89,27.92,23500.0,14.9954,14.9954,14.9525,14.9686,23500.0
2005-04-28 15:05:00,27.91,27.98,27.91,27.97,19800.0,14.9632,15.0007,14.9632,14.9954,19800.0
2005-04-28 15:10:00,27.97,27.98,27.95,27.96,15900.0,14.9954,15.0007,14.9847,14.99,15900.0
2005-04-28 15:15:00,27.95,27.99,27.94,27.99,17400.0,14.9847,15.0061,14.9793,15.0061,17400.0
2005-04-28 15:20:00,27.98,28.0,27.97,28.0,22800.0,15.0007,15.0115,14.9954,15.0115,22800.0
2005-04-28 15:25:00,28.0,28.0,27.98,27.98,23000.0,15.0115,15.0115,15.0007,15.0007,23000.0
2005-04-28 15:30:00,27.98,28.0,27.97,27.99,22800.0,15.0007,15.0115,14.9954,15.0061,22800.0
2005-04-28 15:35:00,27.99,28.09,27.98,28.09,190800.0,15.0061,15.0597,15.0007,15.0597,190800.0
2005-04-28 15:40:00,28.09,28.1,28.06,28.07,35000.0,15.0597,15.0651,15.0436,15.049,35000.0
2005-04-28 15:45:00,28.07,28.08,28.0,28.04,33200.0,15.049,15.0544,15.0115,15.0329,33200.0
2005-04-28 15:50:00,28.04,28.07,28.02,28.06,58400.0,15.0329,15.049,15.0222,15.0436,58400.0
2005-04-28 15:55:00,28.07,28.1,28.0,28.0,76200.0,15.049,15.0651,15.0115,15.0115,76200.0
2005-04-29 09:35:00,28.15,28.15,28.0,28.0,44100.0,15.0919,15.0919,15.0115,15.0115,44100.0
2005-04-29 09:40:00,27.96,28.07,27.95,28.0,27400.0,14.99,15.049,14.9847,15.0115,27400.0
2005-04-29 09:45:00,27.93,28.0,27.92,27.99,15900.0,14.9739,15.0115,14.9686,15.0061,15900.0
2005-04-29 09:50:00,28.0,28.05,28.0,28.05,20700.0,15.0115,15.0383,15.0115,15.0383,20700.0
2005-04-29 09:55:00,28.05,28.14,28.03,28.14,37300.0,15.0383,15.0865,15.0275,15.0865,37300.0
2005-04-29 10:00:00,28.13,28.16,28.03,28.03,22400.0,15.0812,15.0972,15.0275,15.0275,22400.0
2005-04-29 10:05:00,28.02,28.18,28.02,28.18,55200.0,15.0222,15.108,15.0222,15.108,55200.0
2005-04-29 10:10:00,28.16,28.23,28.12,28.19,46600.0,15.0972,15.1348,15.0758,15.1133,46600.0
2005-04-29 10:15:00,28.16,28.3,28.15,28.27,39900.0,15.0972,15.1723,15.0919,15.1562,39900.0
2005-04-29 10:20:00,28.26,28.3,28.22,28.27,62700.0,15.1509,15.1723,15.1294,15.1562,62700.0
2005-04-29 10:25:00,28.25,28.26,28.17,28.2,48000.0,15.1455,15.1509,15.1026,15.1187,48000.0
2005-04-29 10:30:00,28.22,28.29,28.22,28.22,59900.0,15.1294,15.1669,15.1294,15.1294,59900.0
2005-04-29 10:35:00,28.24,28.31,28.21,28.27,44200.0,15.1401,15.1777,15.1241,15.1562,44200.0
2005-04-29 10:40:00,28.27,28.36,28.27,28.29,22500.0,15.1562,15.2045,15.1562,15.1669,22500.0
2005-04-29 10:45:00,28.3,28.36,28.18,28.18,72500.0,15.1723,15.2045,15.108,15.108,72500.0
2005-04-29 10:50:00,28.2,28.27,28.17,28.18,83000.0,15.1187,15.1562,15.1026,15.108,83000.0
2005-04-29 10:55:00,28.18,28.24,28.16,28.24,67400.0,15.108,15.1401,15.0972,15.1401,67400.0
2005-04-29 11:00:00,28.27,28.31,28.24,28.28,49900.0,15.1562,15.1777,15.1401,15.1616,49900.0
2005-04-29 11:05:00,28.3,28.4,28.27,28.37,72800.0,15.1723,15.2259,15.1562,15.2098,72800.0
2005-04-29 11:10:00,28.38,28.42,28.36,28.39,63200.0,15.2152,15.2366,15.2045,15.2206,63200.0
2005-04-29 11:15:00,28.39,28.44,28.37,28.42,26200.0,15.2206,15.2474,15.2098,15.2366,26200.0
2005-04-29 11:20:00,28.41,28.42,28.36,28.36,43000.0,15.2313,15.2366,15.2045,15.2045,43000.0
2005-04-29 11:25:00,28.35,28.39,28.3,28.37,46900.0,15.1991,15.2206,15.1723,15.2098,46900.0
2005-04-29 11:30:00,28.36,28.38,28.32,28.37,40500.0,15.2045,15.2152,15.183,15.2098,40500.0
2005-04-29 11:35:00,28.36,28.38,28.32,28.34,32500.0,15.2045,15.2152,15.183,15.1937,32500.0
2005-04-29 11:40:00,28.35,28.38,28.25,28.25,60000.0,15.1991,15.2152,15.1455,15.1455,60000.0
2005-04-29 11:45:00,28.25,28.3,28.24,28.25,31100.0,15.1455,15.1723,15.1401,15.1455,31100.0
2005-04-29 11:50:00,28.25,28.29,28.25,28.26,31200.0,15.1455,15.1669,15.1455,15.1509,31200.0
2005-04-29 11:55:00,28.24,28.34,28.24,28.27,20800.0,15.1401,15.1937,15.1401,15.1562,20800.0
2005-04-29 12:00:00,28.28,28.35,28.28,28.33,13800.0,15.1616,15.1991,15.1616,15.1884,13800.0
2005-04-29 12:05:00,28.32,28.32,28.26,28.26,18700.0,15.183,15.183,15.1509,15.1509,18700.0
2005-04-29 12:10:00,28.27,28.28,28.24,28.27,31000.0,15.1562,15.1616,15.1401,15.1562,31000.0
2005-04-29 12:15:00,28.27,28.3,28.23,28.24,42300.0,15.1562,15.1723,15.1348,15.1401,42300.0
2005-04-29 12:20:00,28.25,28.26,28.21,28.23,26200.0,15.1455,15.1509,15.1241,15.1348,26200.0
2005-04-29 12:25:00,28.23,28.26,28.22,28.25,34300.0,15.1348,15.1509,15.1294,15.1455,34300.0
2005-04-29 12:30:00,28.25,28.31,28.25,28.31,18900.0,15.1455,15.1777,15.1455,15.1777,18900.0
2005-04-29 12:35:00,28.31,28.35,28.3,28.35,9600.0,15.1777,15.1991,15.1723,15.1991,9600.0
2005-04-29 12:40:00,28.36,28.37,28.34,28.36,20000.0,15.2045,15.2098,15.1937,15.2045,20000.0
2005-04-29 12:45:00,28.36,28.36,28.31,28.34,10800.0,15.2045,15.2045,15.1777,15.1937,10800.0
2005-04-29 12:50:00,28.34,28.36,28.33,28.36,16000.0,15.1937,15.2045,15.1884,15.2045,16000.0
2005-04-29 12:55:00,28.36,28.37,28.32,28.32,12000.0,15.2045,15.2098,15.183,15.183,12000.0
2005-04-29 13:00:00,28.3,28.33,28.28,28.29,14100.0,15.1723,15.1884,15.1616,15.1669,14100.0
2005-04-29 13:05:00,28.3,28.34,28.29,28.3,14400.0,15.1723,15.1937,15.1669,15.1723,14400.0
2005-04-29 13:10:00,28.29,28.32,28.29,28.3,12700.0,15.1669,15.183,15.1669,15.1723,12700.0
2005-04-29 13:15:00,28.3,28.3,28.28,28.29,5400.0,15.1723,15.1723,15.1616,15.1669,5400.0
2005-04-29 13:20:00,28.3,28.3,28.28,28.28,12200.0,15.1723,15.1723,15.1616,15.1616,12200.0
2005-04-29 13:25:00,28.29,28.29,28.28,28.29,11500.0,15.1669,15.1669,15.1616,15.1669,11500.0
2005-04-29 13:30:00,28.29,28.29,28.27,28.28,35500.0,15.1669,15.1669,15.1562,15.1616,35500.0
2005-04-29 13:35:00,28.28,28.29,28.23,28.29,36600.0,15.1616,15.1669,15.1348,15.1669,36600.0
2005-04-29 13:40:00,28.27,28.3,28.27,28.27,19000.0,15.1562,15.1723,15.1562,15.1562,19000.0
2005-04-29 13:45:00,28.29,28.29,28.26,28.27,8600.0,15.1669,15.1669,15.1509,15.1562,8600.0
2005-04-29 13:50:00,28.27,28.3,28.27,28.29,9400.0,15.1562,15.1723,15.1562,15.1669,9400.0
2005-04-29 13:55:00,28.3,28.3,28.28,28.3,17200.0,15.1723,15.1723,15.1616,15.1723,17200.0
2005-04-29 14:00:00,28.3,28.33,28.28,28.3,28600.0,15.1723,15.1884,15.1616,15.1723,28600.0
2005-04-29 14:05:00,28.3,28.3,28.26,28.3,14000.0,15.1723,15.1723,15.1509,15.1723,14000.0
2005-04-29 14:10:00,28.3,28.3,28.26,28.29,17600.0,15.1723,15.1723,15.1509,15.1669,17600.0
2005-04-29 14:15:00,28.29,28.3,28.27,28.28,26200.0,15.1669,15.1723,15.1562,15.1616,26200.0
2005-04-29 14:20:00,28.29,28.33,28.28,28.32,58200.0,15.1669,15.1884,15.1616,15.183,58200.0
2005-04-29 14:25:00,28.32,28.41,28.32,28.4,37100.0,15.183,15.2313,15.183,15.2259,37100.0
2005-04-29 14:30:00,28.4,28.41,28.37,28.39,57600.0,15.2259,15.2313,15.2098,15.2206,57600.0
2005-04-29 14:35:00,28.38,28.41,28.38,28.38,31800.0,15.2152,15.2313,15.2152,15.2152,31800.0
2005-04-29 14:40:00,28.38,28.39,28.33,28.33,21600.0,15.2152,15.2206,15.1884,15.1884,21600.0
2005-04-29 14:45:00,28.34,28.36,28.32,28.35,21900.0,15.1937,15.2045,15.183,15.1991,21900.0
2005-04-29 14:50:00,28.35,28.37,28.32,28.35,22800.0,15.1991,15.2098,15.183,15.1991,22800.0
2005-04-29 14:55:00,28.35,28.38,28.33,28.33,76200.0,15.1991,15.2152,15.1884,15.1884,76200.0
2005-04-29 15:00:00,28.33,28.38,28.28,28.31,40900.0,15.1884,15.2152,15.1616,15.1777,40900.0
2005-04-29 15:05:00,28.31,28.35,28.31,28.32,36400.0,15.1777,15.1991,15.1777,15.183,36400.0
2005-04-29 15:10:00,28.32,28.35,28.32,28.33,22800.0,15.183,15.1991,15.183,15.1884,22800.0
2005-04-29 15:15:00,28.33,28.35,28.33,28.34,75300.0,15.1884,15.1991,15.1884,15.1937,75300.0
2005-04-29 15:20:00,28.34,28.38,28.33,28.33,26400.0,15.1937,15.2152,15.1884,15.1884,26400.0
2005-04-29 15:25:00,28.34,28.41,28.34,28.36,44300.0,15.1937,15.2313,15.1937,15.2045,44300.0
2005-04-29 15:30:00,28.36,28.41,28.35,28.37,46000.0,15.2045,15.2313,15.1991,15.2098,46000.0
2005-04-29 15:35:00,28.37,28.4,28.37,28.38,40900.0,15.2098,15.2259,15.2098,15.2152,40900.0
2005-04-29 15:40:00,28.38,28.43,28.38,28.42,57800.0,15.2152,15.242,15.2152,15.2366,57800.0
2005-04-29 15:45:00,28.41,28.45,28.41,28.45,49000.0,15.2313,15.2527,15.2313,15.2527,49000.0
2005-04-29 15:50:00,28.45,28.48,28.45,28.45,65400.0,15.2527,15.2688,15.2527,15.2527,65400.0
2005-04-29 15:55:00,28.45,28.48,28.37,28.45,90700.0,15.2527,15.2688,15.2098,15.2527,90700.0
2005-05-02 09:30:00,28.55,28.55,28.45,28.46,18800.0,15.3063,15.3063,15.2527,15.2581,18800.0
2005-05-02 09:35:00,28.46,28.5,28.41,28.41,17000.0,15.2581,15.2795,15.2313,15.2313,17000.0
2005-05-02 09:40:00,28.43,28.44,28.38,28.42,13300.0,15.242,15.2474,15.2152,15.2366,13300.0
2005-05-02 09:45:00,28.42,28.44,28.4,28.42,8800.0,15.2366,15.2474,15.2259,15.2366,8800.0
2005-05-02 09:50:00,28.43,28.47,28.4,28.47,16300.0,15.242,15.2634,15.2259,15.2634,16300.0
2005-05-02 09:55:00,28.5,28.63,28.49,28.58,76900.0,15.2795,15.3492,15.2742,15.3224,76900.0
2005-05-02 10:00:00,28.61,28.65,28.56,28.56,27500.0,15.3385,15.3599,15.3117,15.3117,27500.0
2005-05-02 10:05:00,28.56,28.58,28.52,28.54,46000.0,15.3117,15.3224,15.2902,15.301,46000.0
2005-05-02 10:10:00,28.53,28.58,28.5,28.51,22800.0,15.2956,15.3224,15.2795,15.2849,22800.0
2005-05-02 10:15:00,28.5,28.52,28.46,28.5,73700.0,15.2795,15.2902,15.2581,15.2795,73700.0
2005-05-02 10:20:00,28.47,28.52,28.47,28.48,19000.0,15.2634,15.2902,15.2634,15.2688,19000.0
2005-05-02 10:25:00,28.49,28.51,28.49,28.5,39000.0,15.2742,15.2849,15.2742,15.2795,39000.0
2005-05-02 10:30:00,28.5,28.53,28.49,28.5,64200.0,15.2795,15.2956,15.2742,15.2795,64200.0
2005-05-02 10:35:00,28.5,28.5,28.45,28.49,20400.0,15.2795,15.2795,15.2527,15.2742,20400.0
2005-05-02 10:40:00,28.49,28.5,28.48,28.5,41100.0,15.2742,15.2795,15.2688,15.2795,41100.0
2005-05-02 10:45:00,28.49,28.5,28.46,28.48,14100.0,15.2742,15.2795,15.2581,15.2688,14100.0
2005-05-02 10:50:00,28.48,28.48,28.45,28.45,22300.0,15.2688,15.2688,15.2527,15.2527,22300.0
2005-05-02 10:55:00,28.45,28.46,28.45,28.45,29700.0,15.2527,15.2581,15.2527,15.2527,29700.0
2005-05-02 11:00:00,28.45,28.46,28.42,28.42,18100.0,15.2527,15.2581,15.2366,15.2366,18100.0
2005-05-02 11:05:00,28.41,28.43,28.4,28.42,5200.0,15.2313,15.242,15.2259,15.2366,5200.0
2005-05-02 11:10:00,28.43,28.44,28.42,28.43,7200.0,15.242,15.2474,15.2366,15.242,7200.0
2005-05-02 11:15:00,28.43,28.43,28.39,28.4,11900.0,15.242,15.242,15.2206,15.2259,11900.0
2005-05-02 11:20:00,28.4,28.46,28.4,28.44,4500.0,15.2259,15.2581,15.2259,15.2474,4500.0
2005-05-02 11:25:00,28.44,28.45,28.38,28.39,11300.0,15.2474,15.2527,15.2152,15.2206,11300.0
2005-05-02 11:30:00,28.4,28.43,28.37,28.37,17300.0,15.2259,15.242,15.2098,15.2098,17300.0
2005-05-02 11:35:00,28.36,28.36,28.32,28.32,6800.0,15.2045,15.2045,15.183,15.183,6800.0
2005-05-02 11:40:00,28.34,28.34,28.32,28.34,11000.0,15.1937,15.1937,15.183,15.1937,11000.0
2005-05-02 11:45:00,28.35,28.36,28.33,28.35,120800.0,15.1991,15.2045,15.1884,15.1991,120800.0
2005-05-02 11:50:00,28.36,28.36,28.35,28.35,8700.0,15.2045,15.2045,15.1991,15.1991,8700.0
2005-05-02 11:55:00,28.35,28.35,28.3,28.35,11300.0,15.1991,15.1991,15.1723,15.1991,11300.0
2005-05-02 12:00:00,28.33,28.33,28.3,28.31,4700.0,15.1884,15.1884,15.1723,15.1777,4700.0
2005-05-02 12:05:00,28.31,28.35,28.31,28.34,5900.0,15.1777,15.1991,15.1777,15.1937,5900.0
2005-05-02 12:10:00,28.34,28.35,28.34,28.35,8500.0,15.1937,15.1991,15.1937,15.1991,8500.0
2005-05-02 12:15:00,28.34,28.35,28.34,28.35,10500.0,15.1937,15.1991,15.1937,15.1991,10500.0
2005-05-02 12:20:00,28.35,28.35,28.34,28.35,7800.0,15.1991,15.1991,15.1937,15.1991,7800.0
2005-05-02 12:25:00,28.35,28.36,28.34,28.35,26300.0,15.1991,15.2045,15.1937,15.1991,26300.0
2005-05-02 12:30:00,28.35,28.35,28.31,28.31,6500.0,15.1991,15.1991,15.1777,15.1777,6500.0
2005-05-02 12:35:00,28.32,28.32,28.28,28.3,6900.0,15.183,15.183,15.1616,15.1723,6900.0
2005-05-02 12:40:00,28.31,28.32,28.28,28.28,14200.0,15.1777,15.183,15.1616,15.1616,14200.0
2005-05-02 12:45:00,28.27,28.28,28.27,28.27,9800.0,15.1562,15.1616,15.1562,15.1562,9800.0
2005-05-02 12:50:00,28.27,28.29,28.27,28.29,11300.0,15.1562,15.1669,15.1562,15.1669,11300.0
2005-05-02 12:55:00,28.3,28.31,28.28,28.3,12800.0,15.1723,15.1777,15.1616,15.1723,12800.0
2005-05-02 13:00:00,28.29,28.32,28.29,28.32,12200.0,15.1669,15.183,15.1669,15.183,12200.0
2005-05-02 13:05:00,28.33,28.34,28.33,28.33,12200.0,15.1884,15.1937,15.1884,15.1884,12200.0
2005-05-02 13:10:00,28.34,28.36,28.33,28.34,8800.0,15.1937,15.2045,15.1884,15.1937,8800.0
2005-05-02 13:15:00,28.33,28.33,28.28,28.3,7700.0,15.1884,15.1884,15.1616,15.1723,7700.0
2005-05-02 13:20:00,28.3,28.32,28.3,28.32,11800.0,15.1723,15.183,15.1723,15.183,11800.0
2005-05-02 13:25:00,28.32,28.33,28.31,28.32,3800.0,15.183,15.1884,15.1777,15.183,3800.0
2005-05-02 13:30:00,28.31,28.31,28.27,28.27,7300.0,15.1777,15.1777,15.1562,15.1562,7300.0
2005-05-02 13:35:00,28.27,28.29,28.25,28.29,6500.0,15.1562,15.1669,15.1455,15.1669,6500.0
2005-05-02 13:40:00,28.29,28.31,28.25,28.26,8800.0,15.1669,15.1777,15.1455,15.1509,8800.0
2005-05-02 13:45:00,28.26,28.3,28.25,28.28,6400.0,15.1509,15.1723,15.1455,15.1616,6400.0
2005-05-02 13:50:00,28.3,28.31,28.28,28.29,8900.0,15.1723,15.1777,15.1616,15.1669,8900.0
2005-05-02 13:55:00,28.29,28.33,28.29,28.3,6900.0,15.1669,15.1884,15.1669,15.1723,6900.0
2005-05-02 14:00:00,28.31,28.31,28.25,28.25,24600.0,15.1777,15.1777,15.1455,15.1455,24600.0
2005-05-02 14:05:00,28.26,28.29,28.24,28.29,10100.0,15.1509,15.1669,15.1401,15.1669,10100.0
2005-05-02 14:10:00,28.28,28.28,28.25,28.25,6800.0,15.1616,15.1616,15.1455,15.1455,6800.0
2005-05-02 14:15:00,28.24,28.34,28.24,28.34,19400.0,15.1401,15.1937,15.1401,15.1937,19400.0
2005-05-02 14:20:00,28.33,28.34,28.28,28.33,6400.0,15.1884,15.1937,15.1616,15.1884,6400.0
2005-05-02 14:25:00,28.33,28.34,28.31,28.32,10400.0,15.1884,15.1937,15.1777,15.183,10400.0
2005-05-02 14:30:00,28.31,28.31,28.29,28.29,6400.0,15.1777,15.1777,15.1669,15.1669,6400.0
2005-05-02 14:35:00,28.3,28.35,28.29,28.35,11800.0,15.1723,15.1991,15.1669,15.1991,11800.0
2005-05-02 14:40:00,28.35,28.36,28.31,28.32,10900.0,15.1991,15.2045,15.1777,15.183,10900.0
2005-05-02 14:45:00,28.32,28.38,28.32,28.36,20700.0,15.183,15.2152,15.183,15.2045,20700.0
2005-05-02 14:50:00,28.37,28.37,28.31,28.31,15800.0,15.2098,15.2098,15.1777,15.1777,15800.0
2005-05-02 14:55:00,28.33,28.35,28.32,28.35,16700.0,15.1884,15.1991,15.183,15.1991,16700.0
2005-05-02 15:00:00,28.34,28.35,28.32,28.34,18800.0,15.1937,15.1991,15.183,15.1937,18800.0
2005-05-02 15:05:00,28.35,28.39,28.34,28.35,69900.0,15.1991,15.2206,15.1937,15.1991,69900.0
2005-05-02 15:10:00,28.34,28.36,28.34,28.34,64000.0,15.1937,15.2045,15.1937,15.1937,64000.0
2005-05-02 15:15:00,28.34,28.37,28.33,28.35,64600.0,15.1937,15.2098,15.1884,15.1991,64600.0
2005-05-02 15:20:00,28.35,28.39,28.33,28.38,32900.0,15.1991,15.2206,15.1884,15.2152,32900.0
2005-05-02 15:25:00,28.38,28.41,28.36,28.4,13900.0,15.2152,15.2313,15.2045,15.2259,13900.0
2005-05-02 15:30:00,28.4,28.42,28.37,28.39,22900.0,15.2259,15.2366,15.2098,15.2206,22900.0
2005-05-02 15:35:00,28.39,28.4,28.38,28.4,20900.0,15.2206,15.2259,15.2152,15.2259,20900.0
2005-05-02 15:40:00,28.4,28.4,28.39,28.4,24200.0,15.2259,15.2259,15.2206,15.2259,24200.0
2005-05-02 15:45:00,28.39,28.41,28.39,28.4,33400.0,15.2206,15.2313,15.2206,15.2259,33400.0
2005-05-02 15:50:00,28.41,28.44,28.38,28.44,168300.0,15.2313,15.2474,15.2152,15.2474,168300.0
2005-05-02 15:55:00,28.44,28.45,28.4,28.41,79100.0,15.2474,15.2527,15.2259,15.2313,79100.0
2005-05-03 09:30:00,28.41,28.45,28.4,28.45,19700.0,15.2313,15.2527,15.2259,15.2527,19700.0
2005-05-03 09:35:00,28.45,28.47,28.36,28.47,15800.0,15.2527,15.2634,15.2045,15.2634,15800.0
2005-05-03 09:40:00,28.47,28.49,28.35,28.41,16300.0,15.2634,15.2742,15.1991,15.2313,16300.0
2005-05-03 09:45:00,28.42,28.43,28.33,28.37,17300.0,15.2366,15.242,15.1884,15.2098,17300.0
2005-05-03 09:50:00,28.37,28.37,28.3,28.35,21600.0,15.2098,15.2098,15.1723,15.1991,21600.0
2005-05-03 09:55:00,28.35,28.49,28.35,28.45,17100.0,15.1991,15.2742,15.1991,15.2527,17100.0
2005-05-03 10:00:00,28.5,28.56,28.49,28.5,20000.0,15.2795,15.3117,15.2742,15.2795,20000.0
2005-05-03 10:05:00,28.5,28.5,28.44,28.44,8700.0,15.2795,15.2795,15.2474,15.2474,8700.0
2005-05-03 10:10:00,28.44,28.47,28.43,28.45,13200.0,15.2474,15.2634,15.242,15.2527,13200.0
2005-05-03 10:15:00,28.45,28.47,28.41,28.44,11900.0,15.2527,15.2634,15.2313,15.2474,11900.0
2005-05-03 10:20:00,28.44,28.51,28.44,28.45,41300.0,15.2474,15.2849,15.2474,15.2527,41300.0
2005-05-03 10:25:00,28.42,28.5,28.42,28.43,31900.0,15.2366,15.2795,15.2366,15.242,31900.0
2005-05-03 10:30:00,28.44,28.5,28.41,28.5,21100.0,15.2474,15.2795,15.2313,15.2795,21100.0
2005-05-03 10:35:00,28.5,28.56,28.5,28.55,29700.0,15.2795,15.3117,15.2795,15.3063,29700.0
2005-05-03 10:40:00,28.55,28.61,28.55,28.58,32800.0,15.3063,15.3385,15.3063,15.3224,32800.0
2005-05-03 10:45:00,28.59,28.63,28.57,28.62,26600.0,15.3278,15.3492,15.3171,15.3439,26600.0
2005-05-03 10:50:00,28.61,28.64,28.58,28.59,24900.0,15.3385,15.3546,15.3224,15.3278,24900.0
2005-05-03 10:55:00,28.59,28.62,28.59,28.62,17000.0,15.3278,15.3439,15.3278,15.3439,17000.0
2005-05-03 11:00:00,28.64,28.66,28.62,28.65,28600.0,15.3546,15.3653,15.3439,15.3599,28600.0
2005-05-03 11:05:00,28.65,28.7,28.65,28.69,19600.0,15.3599,15.3868,15.3599,15.3814,19600.0
2005-05-03 11:10:00,28.69,28.71,28.65,28.65,25800.0,15.3814,15.3921,15.3599,15.3599,25800.0
2005-05-03 11:15:00,28.66,28.72,28.65,28.71,12800.0,15.3653,15.3975,15.3599,15.3921,12800.0
2005-05-03 11:20:00,28.71,28.73,28.69,28.71,27400.0,15.3921,15.4028,15.3814,15.3921,27400.0
2005-05-03 11:25:00,28.71,28.75,28.7,28.72,27000.0,15.3921,15.4136,15.3868,15.3975,27000.0
2005-05-03 11:30:00,28.71,28.74,28.7,28.7,36600.0,15.3921,15.4082,15.3868,15.3868,36600.0
2005-05-03 11:35:00,28.69,28.71,28.68,28.69,31500.0,15.3814,15.3921,15.376,15.3814,31500.0
2005-05-03 11:40:00,28.69,28.7,28.69,28.69,10200.0,15.3814,15.3868,15.3814,15.3814,10200.0
2005-05-03 11:45:00,28.69,28.69,28.64,28.64,68000.0,15.3814,15.3814,15.3546,15.3546,68000.0
2005-05-03 11:50:00,28.62,28.64,28.61,28.62,7400.0,15.3439,15.3546,15.3385,15.3439,7400.0
2005-05-03 11:55:00,28.62,28.66,28.61,28.64,36600.0,15.3439,15.3653,15.3385,15.3546,36600.0
2005-05-03 12:00:00,28.64,28.66,28.6,28.65,21100.0,15.3546,15.3653,15.3331,15.3599,21100.0
2005-05-03 12:05:00,28.65,28.65,28.59,28.6,10400.0,15.3599,15.3599,15.3278,15.3331,10400.0
2005-05-03 12:10:00,28.59,28.61,28.56,28.57,7800.0,15.3278,15.3385,15.3117,15.3171,7800.0
2005-05-03 12:15:00,28.56,28.57,28.53,28.55,12400.0,15.3117,15.3171,15.2956,15.3063,12400.0
2005-05-03 12:20:00,28.55,28.57,28.53,28.55,4200.0,15.3063,15.3171,15.2956,15.3063,4200.0
2005-05-03 12:25:00,28.56,28.58,28.53,28.56,14000.0,15.3117,15.3224,15.2956,15.3117,14000.0
2005-05-03 12:30:00,28.56,28.56,28.51,28.51,9500.0,15.3117,15.3117,15.2849,15.2849,9500.0
2005-05-03 12:35:00,28.53,28.53,28.5,28.51,9900.0,15.2956,15.2956,15.2795,15.2849,9900.0
2005-05-03 12:40:00,28.5,28.59,28.5,28.57,17700.0,15.2795,15.3278,15.2795,15.3171,17700.0
2005-05-03 12:45:00,28.57,28.59,28.56,28.58,6800.0,15.3171,15.3278,15.3117,15.3224,6800.0
2005-05-03 12:50:00,28.58,28.59,28.57,28.58,18600.0,15.3224,15.3278,15.3171,15.3224,18600.0
2005-05-03 12:55:00,28.58,28.6,28.57,28.6,12000.0,15.3224,15.3331,15.3171,15.3331,12000.0
2005-05-03 13:00:00,28.61,28.61,28.59,28.59,18800.0,15.3385,15.3385,15.3278,15.3278,18800.0
2005-05-03 13:05:00,28.59,28.62,28.57,28.61,16800.0,15.3278,15.3439,15.3171,15.3385,16800.0
2005-05-03 13:10:00,28.6,28.66,28.6,28.64,28700.0,15.3331,15.3653,15.3331,15.3546,28700.0
2005-05-03 13:15:00,28.65,28.65,28.63,28.64,8000.0,15.3599,15.3599,15.3492,15.3546,8000.0
2005-05-03 13:20:00,28.63,28.66,28.63,28.65,17000.0,15.3492,15.3653,15.3492,15.3599,17000.0
2005-05-03 13:25:00,28.65,28.66,28.63,28.64,10700.0,15.3599,15.3653,15.3492,15.3546,10700.0
2005-05-03 13:30:00,28.65,28.65,28.63,28.65,4500.0,15.3599,15.3599,15.3492,15.3599,4500.0
2005-05-03 13:35:00,28.65,28.68,28.63,28.65,17100.0,15.3599,15.376,15.3492,15.3599,17100.0
2005-05-03 13:40:00,28.65,28.65,28.64,28.65,4900.0,15.3599,15.3599,15.3546,15.3599,4900.0
2005-05-03 13:45:00,28.65,28.66,28.65,28.65,8500.0,15.3599,15.3653,15.3599,15.3599,8500.0
2005-05-03 13:50:00,28.65,28.7,28.65,28.7,13800.0,15.3599,15.3868,15.3599,15.3868,13800.0
2005-05-03 13:55:00,28.7,28.73,28.69,28.69,8200.0,15.3868,15.4028,15.3814,15.3814,8200.0
2005-05-03 14:00:00,28.7,28.7,28.68,28.69,12200.0,15.3868,15.3868,15.376,15.3814,12200.0
2005-05-03 14:05:00,28.69,28.72,28.69,28.72,10200.0,15.3814,15.3975,15.3814,15.3975,10200.0
2005-05-03 14:10:00,28.72,28.75,28.63,28.64,27500.0,15.3975,15.4136,15.3492,15.3546,27500.0
2005-05-03 14:15:00,28.63,28.65,28.53,28.55,41200.0,15.3492,15.3599,15.2956,15.3063,41200.0
2005-05-03 14:20:00,28.53,28.73,28.52,28.69,23500.0,15.2956,15.4028,15.2902,15.3814,23500.0
2005-05-03 14:25:00,28.69,28.75,28.67,28.68,23000.0,15.3814,15.4136,15.3707,15.376,23000.0
2005-05-03 14:30:00,28.7,28.9,28.7,28.9,41000.0,15.3868,15.494,15.3868,15.494,41000.0
2005-05-03 14:35:00,28.9,29.03,28.9,28.94,64800.0,15.494,15.5637,15.494,15.5154,64800.0
2005-05-03 14:40:00,28.93,29.0,28.91,29.0,23800.0,15.5101,15.5476,15.4993,15.5476,23800.0
2005-05-03 14:45:00,28.99,29.04,28.95,28.97,33000.0,15.5422,15.569,15.5208,15.5315,33000.0
2005-05-03 14:50:00,28.97,28.99,28.89,28.98,28000.0,15.5315,15.5422,15.4886,15.5369,28000.0
2005-05-03 14:55:00,28.99,29.05,28.98,28.98,29700.0,15.5422,15.5744,15.5369,15.5369,29700.0
2005-05-03 15:00:00,28.99,29.01,28.87,28.88,50600.0,15.5422,15.553,15.4779,15.4833,50600.0
2005-05-03 15:05:00,28.88,28.89,28.72,28.82,51200.0,15.4833,15.4886,15.3975,15.4511,51200.0
2005-05-03 15:10:00,28.81,28.83,28.76,28.83,39500.0,15.4457,15.4564,15.4189,15.4564,39500.0
2005-05-03 15:15:00,28.83,28.83,28.75,28.75,42000.0,15.4564,15.4564,15.4136,15.4136,42000.0
2005-05-03 15:20:00,28.75,28.82,28.75,28.78,41800.0,15.4136,15.4511,15.4136,15.4296,41800.0
2005-05-03 15:25:00,28.79,28.8,28.74,28.8,31800.0,15.435,15.4404,15.4082,15.4404,31800.0
2005-05-03 15:30:00,28.77,28.79,28.72,28.75,30100.0,15.4243,15.435,15.3975,15.4136,30100.0
2005-05-03 15:35:00,28.74,28.77,28.71,28.75,42600.0,15.4082,15.4243,15.3921,15.4136,42600.0
2005-05-03 15:40:00,28.74,28.79,28.72,28.77,32700.0,15.4082,15.435,15.3975,15.4243,32700.0
2005-05-03 15:45:00,28.77,28.81,28.73,28.79,66600.0,15.4243,15.4457,15.4028,15.435,66600.0
2005-05-03 15:50:00,28.78,28.8,28.72,28.72,48500.0,15.4296,15.4404,15.3975,15.3975,48500.0
2005-05-03 15:55:00,28.73,28.82,28.72,28.79,91100.0,15.4028,15.4511,15.3975,15.435,91100.0
2005-05-04 09:30:00,28.8,28.82,28.7,28.81,36300.0,15.4404,15.4511,15.3868,15.4457,36300.0
2005-05-04 09:35:00,28.81,28.94,28.79,28.93,32400.0,15.4457,15.5154,15.435,15.5101,32400.0
2005-05-04 09:40:00,28.94,28.99,28.75,28.79,41000.0,15.5154,15.5422,15.4136,15.435,41000.0
2005-05-04 09:45:00,28.79,28.88,28.78,28.87,46100.0,15.435,15.4833,15.4296,15.4779,46100.0
2005-05-04 09:50:00,28.89,29.06,28.87,28.89,98000.0,15.4886,15.5798,15.4779,15.4886,98000.0
2005-05-04 09:55:00,28.92,29.09,28.92,29.04,41600.0,15.5047,15.5958,15.5047,15.569,41600.0
2005-05-04 10:00:00,29.04,29.11,28.96,29.08,43300.0,15.569,15.6066,15.5261,15.5905,43300.0
2005-05-04 10:05:00,29.08,29.08,28.96,29.0,52000.0,15.5905,15.5905,15.5261,15.5476,52000.0
2005-05-04 10:10:00,29.0,29.01,28.94,28.98,39700.0,15.5476,15.553,15.5154,15.5369,39700.0
2005-05-04 10:15:00,28.93,29.0,28.92,28.98,25100.0,15.5101,15.5476,15.5047,15.5369,25100.0
2005-05-04 10:20:00,28.96,29.18,28.95,29.12,35400.0,15.5261,15.6441,15.5208,15.6119,35400.0
2005-05-04 10:25:00,29.1,29.12,29.05,29.07,23500.0,15.6012,15.6119,15.5744,15.5851,23500.0
2005-05-04 10:30:00,29.06,29.14,29.05,29.1,38200.0,15.5798,15.6226,15.5744,15.6012,38200.0
2005-05-04 10:35:00,29.09,29.14,29.05,29.1,32900.0,15.5958,15.6226,15.5744,15.6012,32900.0
2005-05-04 10:40:00,29.1,29.11,29.05,29.05,5800.0,15.6012,15.6066,15.5744,15.5744,5800.0
2005-05-04 10:45:00,29.05,29.06,29.02,29.06,39500.0,15.5744,15.5798,15.5583,15.5798,39500.0
2005-05-04 10:50:00,29.06,29.06,29.01,29.02,17900.0,15.5798,15.5798,15.553,15.5583,17900.0
2005-05-04 10:55:00,29.01,29.03,29.01,29.03,20800.0,15.553,15.5637,15.553,15.5637,20800.0
2005-05-04 11:00:00,29.03,29.07,29.03,29.05,11700.0,15.5637,15.5851,15.5637,15.5744,11700.0
2005-05-04 11:05:00,29.04,29.05,29.0,29.03,8900.0,15.569,15.5744,15.5476,15.5637,8900.0
2005-05-04 11:10:00,29.02,29.03,29.0,29.0,23400.0,15.5583,15.5637,15.5476,15.5476,23400.0
2005-05-04 11:15:00,29.01,29.06,29.0,29.05,21800.0,15.553,15.5798,15.5476,15.5744,21800.0
2005-05-04 11:20:00,29.04,29.06,29.0,29.03,38600.0,15.569,15.5798,15.5476,15.5637,38600.0
2005-05-04 11:25:00,29.03,29.06,29.02,29.02,60100.0,15.5637,15.5798,15.5583,15.5583,60100.0
2005-05-04 11:30:00,29.03,29.03,29.02,29.02,22500.0,15.5637,15.5637,15.5583,15.5583,22500.0
2005-05-04 11:35:00,29.02,29.03,29.02,29.03,13700.0,15.5583,15.5637,15.5583,15.5637,13700.0
2005-05-04 11:40:00,29.03,29.05,29.02,29.04,13300.0,15.5637,15.5744,15.5583,15.569,13300.0
2005-05-04 11:45:00,29.04,29.08,29.04,29.07,26600.0,15.569,15.5905,15.569,15.5851,26600.0
2005-05-04 11:50:00,29.08,29.08,29.05,29.05,30200.0,15.5905,15.5905,15.5744,15.5744,30200.0
2005-05-04 11:55:00,29.05,29.06,29.05,29.05,13600.0,15.5744,15.5798,15.5744,15.5744,13600.0
2005-05-04 12:00:00,29.05,29.06,29.02,29.02,31900.0,15.5744,15.5798,15.5583,15.5583,31900.0
2005-05-04 12:05:00,29.02,29.02,29.0,29.01,16300.0,15.5583,15.5583,15.5476,15.553,16300.0
2005-05-04 12:10:00,29.0,29.01,28.95,28.95,59100.0,15.5476,15.553,15.5208,15.5208,59100.0
2005-05-04 12:15:00,28.95,29.01,28.93,29.0,33900.0,15.5208,15.553,15.5101,15.5476,33900.0
2005-05-04 12:20:00,29.01,29.02,29.0,29.01,15400.0,15.553,15.5583,15.5476,15.553,15400.0
2005-05-04 12:25:00,29.02,29.02,29.0,29.01,15400.0,15.5583,15.5583,15.5476,15.553,15400.0
2005-05-04 12:30:00,29.01,29.06,29.01,29.04,16100.0,15.553,15.5798,15.553,15.569,16100.0
2005-05-04 12:35:00,29.04,29.04,29.03,29.03,4000.0,15.569,15.569,15.5637,15.5637,4000.0
2005-05-04 12:40:00,29.03,29.04,29.02,29.02,5000.0,15.5637,15.569,15.5583,15.5583,5000.0
2005-05-04 12:45:00,29.02,29.02,29.0,29.01,10700.0,15.5583,15.5583,15.5476,15.553,10700.0
2005-05-04 12:50:00,29.01,29.02,29.0,29.01,4200.0,15.553,15.5583,15.5476,15.553,4200.0
2005-05-04 12:55:00,29.01,29.04,29.0,29.04,9100.0,15.553,15.569,15.5476,15.569,9100.0
2005-05-04 13:00:00,29.02,29.02,29.0,29.01,10200.0,15.5583,15.5583,15.5476,15.553,10200.0
2005-05-04 13:05:00,29.0,29.01,29.0,29.01,11800.0,15.5476,15.553,15.5476,15.553,11800.0
2005-05-04 13:10:00,29.01,29.01,29.0,29.0,11900.0,15.553,15.553,15.5476,15.5476,11900.0
2005-05-04 13:15:00,29.01,29.01,29.0,29.01,12600.0,15.553,15.553,15.5476,15.553,12600.0
2005-05-04 13:20:00,29.0,29.01,29.0,29.0,13300.0,15.5476,15.553,15.5476,15.5476,13300.0
2005-05-04 13:25:00,29.0,29.04,29.0,29.04,8900.0,15.5476,15.569,15.5476,15.569,8900.0
2005-05-04 13:30:00,29.02,29.03,29.0,29.0,5800.0,15.5583,15.5637,15.5476,15.5476,5800.0
2005-05-04 13:35:00,29.01,29.01,29.0,29.01,28800.0,15.553,15.553,15.5476,15.553,28800.0
2005-05-04 13:40:00,29.0,29.02,29.0,29.01,5000.0,15.5476,15.5583,15.5476,15.553,5000.0
2005-05-04 13:45:00,29.01,29.08,29.0,29.08,11400.0,15.553,15.5905,15.5476,15.5905,11400.0
2005-05-04 13:50:00,29.06,29.12,29.05,29.09,16000.0,15.5798,15.6119,15.5744,15.5958,16000.0
2005-05-04 13:55:00,29.1,29.11,29.08,29.08,9700.0,15.6012,15.6066,15.5905,15.5905,9700.0
2005-05-04 14:00:00,29.09,29.15,29.08,29.08,11000.0,15.5958,15.628,15.5905,15.5905,11000.0
2005-05-04 14:05:00,29.08,29.11,29.08,29.1,4100.0,15.5905,15.6066,15.5905,15.6012,4100.0
2005-05-04 14:10:00,29.09,29.1,29.09,29.09,4200.0,15.5958,15.6012,15.5958,15.5958,4200.0
2005-05-04 14:15:00,29.09,29.11,29.09,29.09,6300.0,15.5958,15.6066,15.5958,15.5958,6300.0
2005-05-04 14:20:00,29.11,29.17,29.11,29.11,9900.0,15.6066,15.6387,15.6066,15.6066,9900.0
2005-05-04 14:25:00,29.1,29.11,29.09,29.1,13900.0,15.6012,15.6066,15.5958,15.6012,13900.0
2005-05-04 14:30:00,29.09,29.09,29.07,29.08,10600.0,15.5958,15.5958,15.5851,15.5905,10600.0
2005-05-04 14:35:00,29.08,29.09,29.06,29.09,8000.0,15.5905,15.5958,15.5798,15.5958,8000.0
2005-05-04 14:40:00,29.1,29.15,29.1,29.12,17400.0,15.6012,15.628,15.6012,15.6119,17400.0
2005-05-04 14:45:00,29.12,29.18,29.12,29.15,36900.0,15.6119,15.6441,15.6119,15.628,36900.0
2005-05-04 14:50:00,29.16,29.21,29.15,29.19,57800.0,15.6334,15.6602,15.628,15.6495,57800.0
2005-05-04 14:55:00,29.19,29.2,29.17,29.19,18700.0,15.6495,15.6548,15.6387,15.6495,18700.0
2005-05-04 15:00:00,29.2,29.27,29.18,29.22,24200.0,15.6548,15.6923,15.6441,15.6655,24200.0
2005-05-04 15:05:00,29.23,29.23,29.2,29.2,11700.0,15.6709,15.6709,15.6548,15.6548,11700.0
2005-05-04 15:10:00,29.21,29.26,29.2,29.26,26400.0,15.6602,15.687,15.6548,15.687,26400.0
2005-05-04 15:15:00,29.25,29.26,29.22,29.23,11000.0,15.6816,15.687,15.6655,15.6709,11000.0
2005-05-04 15:20:00,29.23,29.29,29.22,29.29,27000.0,15.6709,15.7031,15.6655,15.7031,27000.0
2005-05-04 15:25:00,29.29,29.34,29.26,29.33,36800.0,15.7031,15.7299,15.687,15.7245,36800.0
2005-05-04 15:30:00,29.33,29.4,29.3,29.4,76500.0,15.7245,15.762,15.7084,15.762,76500.0
2005-05-04 15:35:00,29.4,29.45,29.38,29.38,95000.0,15.762,15.7888,15.7513,15.7513,95000.0
2005-05-04 15:40:00,29.39,29.41,29.37,29.38,29200.0,15.7567,15.7674,15.746,15.7513,29200.0
2005-05-04 15:45:00,29.37,29.38,29.35,29.37,24900.0,15.746,15.7513,15.7352,15.746,24900.0
2005-05-04 15:50:00,29.37,29.37,29.31,29.35,60700.0,15.746,15.746,15.7138,15.7352,60700.0
2005-05-04 15:55:00,29.36,29.38,29.32,29.33,76800.0,15.7406,15.7513,15.7191,15.7245,76800.0
2005-05-05 09:30:00,29.4,29.4,29.32,29.32,38600.0,15.762,15.762,15.7191,15.7191,38600.0
2005-05-05 09:35:00,29.31,29.38,29.27,29.31,25700.0,15.7138,15.7513,15.6923,15.7138,25700.0
2005-05-05 09:40:00,29.31,29.31,29.26,29.26,11000.0,15.7138,15.7138,15.687,15.687,11000.0
2005-05-05 09:45:00,29.27,29.32,29.26,29.31,23500.0,15.6923,15.7191,15.687,15.7138,23500.0
2005-05-05 09:50:00,29.32,29.4,29.31,29.39,44500.0,15.7191,15.762,15.7138,15.7567,44500.0
2005-05-05 09:55:00,29.39,29.45,29.38,29.44,122400.0,15.7567,15.7888,15.7513,15.7835,122400.0
2005-05-05 10:00:00,29.43,29.53,29.43,29.51,48500.0,15.7781,15.8317,15.7781,15.821,48500.0
2005-05-05 10:05:00,29.52,29.52,29.48,29.5,50900.0,15.8264,15.8264,15.8049,15.8157,50900.0
2005-05-05 10:10:00,29.51,29.55,29.47,29.49,41900.0,15.821,15.8425,15.7996,15.8103,41900.0
2005-05-05 10:15:00,29.49,29.5,29.47,29.48,24700.0,15.8103,15.8157,15.7996,15.8049,24700.0
2005-05-05 10:20:00,29.48,29.49,29.47,29.49,37700.0,15.8049,15.8103,15.7996,15.8103,37700.0
2005-05-05 10:25:00,29.49,29.49,29.47,29.48,31800.0,15.8103,15.8103,15.7996,15.8049,31800.0
2005-05-05 10:30:00,29.48,29.48,29.45,29.46,27400.0,15.8049,15.8049,15.7888,15.7942,27400.0
2005-05-05 10:35:00,29.46,29.49,29.44,29.49,31300.0,15.7942,15.8103,15.7835,15.8103,31300.0
2005-05-05 10:40:00,29.49,29.52,29.48,29.5,41000.0,15.8103,15.8264,15.8049,15.8157,41000.0
2005-05-05 10:45:00,29.51,29.52,29.47,29.48,29500.0,15.821,15.8264,15.7996,15.8049,29500.0
2005-05-05 10:50:00,29.47,29.5,29.47,29.5,15600.0,15.7996,15.8157,15.7996,15.8157,15600.0
2005-05-05 10:55:00,29.5,29.5,29.49,29.49,13500.0,15.8157,15.8157,15.8103,15.8103,13500.0
2005-05-05 11:00:00,29.5,29.5,29.45,29.46,39700.0,15.8157,15.8157,15.7888,15.7942,39700.0
2005-05-05 11:05:00,29.46,29.47,29.45,29.46,24600.0,15.7942,15.7996,15.7888,15.7942,24600.0
2005-05-05 11:10:00,29.46,29.47,29.42,29.42,59800.0,15.7942,15.7996,15.7728,15.7728,59800.0
2005-05-05 11:15:00,29.42,29.42,29.36,29.38,7900.0,15.7728,15.7728,15.7406,15.7513,7900.0
2005-05-05 11:20:00,29.39,29.45,29.39,29.45,31400.0,15.7567,15.7888,15.7567,15.7888,31400.0
2005-05-05 11:25:00,29.45,29.47,29.44,29.44,19300.0,15.7888,15.7996,15.7835,15.7835,19300.0
2005-05-05 11:30:00,29.44,29.48,29.44,29.47,29700.0,15.7835,15.8049,15.7835,15.7996,29700.0
2005-05-05 11:35:00,29.48,29.5,29.47,29.49,63000.0,15.8049,15.8157,15.7996,15.8103,63000.0
2005-05-05 11:40:00,29.49,29.5,29.49,29.5,69800.0,15.8103,15.8157,15.8103,15.8157,69800.0
2005-05-05 11:45:00,29.5,29.5,29.49,29.5,22700.0,15.8157,15.8157,15.8103,15.8157,22700.0
2005-05-05 11:50:00,29.49,29.5,29.48,29.5,25000.0,15.8103,15.8157,15.8049,15.8157,25000.0
2005-05-05 11:55:00,29.49,29.5,29.49,29.49,4000.0,15.8103,15.8157,15.8103,15.8103,4000.0
2005-05-05 12:00:00,29.48,29.49,29.47,29.47,18600.0,15.8049,15.8103,15.7996,15.7996,18600.0
2005-05-05 12:05:00,29.47,29.48,29.46,29.46,6400.0,15.7996,15.8049,15.7942,15.7942,6400.0
2005-05-05 12:10:00,29.46,29.47,29.45,29.46,19700.0,15.7942,15.7996,15.7888,15.7942,19700.0
2005-05-05 12:15:00,29.46,29.46,29.45,29.45,12100.0,15.7942,15.7942,15.7888,15.7888,12100.0
2005-05-05 12:20:00,29.46,29.48,29.45,29.48,15400.0,15.7942,15.8049,15.7888,15.8049,15400.0
2005-05-05 12:25:00,29.48,29.48,29.47,29.47,6700.0,15.8049,15.8049,15.7996,15.7996,6700.0
2005-05-05 12:30:00,29.47,29.47,29.45,29.46,21200.0,15.7996,15.7996,15.7888,15.7942,21200.0
2005-05-05 12:35:00,29.47,29.49,29.46,29.46,45600.0,15.7996,15.8103,15.7942,15.7942,45600.0
2005-05-05 12:40:00,29.46,29.47,29.4,29.47,56200.0,15.7942,15.7996,15.762,15.7996,56200.0
2005-05-05 12:45:00,29.48,29.5,29.35,29.36,55800.0,15.8049,15.8157,15.7352,15.7406,55800.0
2005-05-05 12:50:00,29.36,29.46,29.35,29.45,25100.0,15.7406,15.7942,15.7352,15.7888,25100.0
2005-05-05 12:55:00,29.44,29.45,29.35,29.35,42800.0,15.7835,15.7888,15.7352,15.7352,42800.0
2005-05-05 13:00:00,29.35,29.36,29.32,29.34,63900.0,15.7352,15.7406,15.7191,15.7299,63900.0
2005-05-05 13:05:00,29.34,29.43,29.34,29.4,28900.0,15.7299,15.7781,15.7299,15.762,28900.0
2005-05-05 13:10:00,29.41,29.43,29.35,29.36,17100.0,15.7674,15.7781,15.7352,15.7406,17100.0
2005-05-05 13:15:00,29.36,29.38,29.35,29.36,15500.0,15.7406,15.7513,15.7352,15.7406,15500.0
2005-05-05 13:20:00,29.35,29.39,29.35,29.36,12000.0,15.7352,15.7567,15.7352,15.7406,12000.0
2005-05-05 13:25:00,29.35,29.36,29.34,29.36,69100.0,15.7352,15.7406,15.7299,15.7406,69100.0
2005-05-05 13:30:00,29.36,29.4,29.35,29.4,16400.0,15.7406,15.762,15.7352,15.762,16400.0
2005-05-05 13:35:00,29.4,29.46,29.4,29.41,13400.0,15.762,15.7942,15.762,15.7674,13400.0
2005-05-05 13:40:00,29.42,29.42,29.4,29.42,19400.0,15.7728,15.7728,15.762,15.7728,19400.0
2005-05-05 13:45:00,29.41,29.45,29.4,29.44,28600.0,15.7674,15.7888,15.762,15.7835,28600.0
2005-05-05 13:50:00,29.45,29.47,29.43,29.45,28200.0,15.7888,15.7996,15.7781,15.7888,28200.0
2005-05-05 13:55:00,29.44,29.46,29.42,29.46,20500.0,15.7835,15.7942,15.7728,15.7942,20500.0
2005-05-05 14:00:00,29.46,29.46,29.39,29.4,19700.0,15.7942,15.7942,15.7567,15.762,19700.0
2005-05-05 14:05:00,29.4,29.42,29.4,29.41,17800.0,15.762,15.7728,15.762,15.7674,17800.0
2005-05-05 14:10:00,29.41,29.42,29.4,29.42,19000.0,15.7674,15.7728,15.762,15.7728,19000.0
2005-05-05 14:15:00,29.42,29.43,29.4,29.42,29200.0,15.7728,15.7781,15.762,15.7728,29200.0
2005-05-05 14:20:00,29.43,29.45,29.41,29.42,29600.0,15.7781,15.7888,15.7674,15.7728,29600.0
2005-05-05 14:25:00,29.42,29.42,29.4,29.4,28000.0,15.7728,15.7728,15.762,15.762,28000.0
2005-05-05 14:30:00,29.41,29.42,29.4,29.42,23100.0,15.7674,15.7728,15.762,15.7728,23100.0
2005-05-05 14:35:00,29.42,29.42,29.4,29.41,32200.0,15.7728,15.7728,15.762,15.7674,32200.0
2005-05-05 14:40:00,29.4,29.44,29.36,29.36,32400.0,15.762,15.7835,15.7406,15.7406,32400.0
2005-05-05 14:45:00,29.36,29.37,29.35,29.37,18900.0,15.7406,15.746,15.7352,15.746,18900.0
2005-05-05 14:50:00,29.38,29.38,29.35,29.35,19500.0,15.7513,15.7513,15.7352,15.7352,19500.0
2005-05-05 14:55:00,29.36,29.36,29.34,29.35,13000.0,15.7406,15.7406,15.7299,15.7352,13000.0
2005-05-05 15:00:00,29.35,29.37,29.34,29.35,57300.0,15.7352,15.746,15.7299,15.7352,57300.0
2005-05-05 15:05:00,29.35,29.36,29.31,29.36,18600.0,15.7352,15.7406,15.7138,15.7406,18600.0
2005-05-05 15:10:00,29.36,29.4,29.3,29.35,36000.0,15.7406,15.762,15.7084,15.7352,36000.0
2005-05-05 15:15:00,29.35,29.36,29.3,29.31,34800.0,15.7352,15.7406,15.7084,15.7138,34800.0
2005-05-05 15:20:00,29.3,29.31,29.25,29.3,45800.0,15.7084,15.7138,15.6816,15.7084,45800.0
2005-05-05 15:25:00,29.3,29.3,29.24,29.25,27600.0,15.7084,15.7084,15.6763,15.6816,27600.0
2005-05-05 15:30:00,29.26,29.35,29.24,29.33,44200.0,15.687,15.7352,15.6763,15.7245,44200.0
2005-05-05 15:35:00,29.34,29.37,29.29,29.31,23400.0,15.7299,15.746,15.7031,15.7138,23400.0
2005-05-05 15:40:00,29.31,29.33,29.29,29.3,33200.0,15.7138,15.7245,15.7031,15.7084,33200.0
2005-05-05 15:45:00,29.29,29.3,29.25,29.27,26900.0,15.7031,15.7084,15.6816,15.6923,26900.0
2005-05-05 15:50:00,29.26,29.3,29.26,29.3,29000.0,15.687,15.7084,15.687,15.7084,29000.0
2005-05-05 15:55:00,29.28,29.29,29.24,29.26,52700.0,15.6977,15.7031,15.6763,15.687,52700.0
2005-05-06 09:30:00,29.42,29.48,29.36,29.37,27200.0,15.7728,15.8049,15.7406,15.746,27200.0
2005-05-06 09:35:00,29.36,29.44,29.32,29.38,35100.0,15.7406,15.7835,15.7191,15.7513,35100.0
2005-05-06 09:40:00,29.36,29.4,29.31,29.32,13400.0,15.7406,15.762,15.7138,15.7191,13400.0
2005-05-06 09:45:00,29.33,29.42,29.33,29.39,14500.0,15.7245,15.7728,15.7245,15.7567,14500.0
2005-05-06 09:50:00,29.39,29.42,29.38,29.39,26100.0,15.7567,15.7728,15.7513,15.7567,26100.0
2005-05-06 09:55:00,29.38,29.42,29.28,29.4,48300.0,15.7513,15.7728,15.6977,15.762,48300.0
2005-05-06 10:00:00,29.4,29.46,29.37,29.46,41600.0,15.762,15.7942,15.746,15.7942,41600.0
2005-05-06 10:05:00,29.47,29.5,29.36,29.37,20600.0,15.7996,15.8157,15.7406,15.746,20600.0
2005-05-06 10:10:00,29.38,29.42,29.33,29.4,21200.0,15.7513,15.7728,15.7245,15.762,21200.0
2005-05-06 10:15:00,29.43,29.45,29.37,29.37,15500.0,15.7781,15.7888,15.746,15.746,15500.0
2005-05-06 10:20:00,29.39,29.45,29.39,29.43,19100.0,15.7567,15.7888,15.7567,15.7781,19100.0
2005-05-06 10:25:00,29.42,29.42,29.37,29.39,16300.0,15.7728,15.7728,15.746,15.7567,16300.0
2005-05-06 10:30:00,29.4,29.49,29.4,29.46,21300.0,15.762,15.8103,15.762,15.7942,21300.0
2005-05-06 10:35:00,29.45,29.45,29.38,29.4,11900.0,15.7888,15.7888,15.7513,15.762,11900.0
2005-05-06 10:40:00,29.43,29.43,29.36,29.36,12000.0,15.7781,15.7781,15.7406,15.7406,12000.0
2005-05-06 10:45:00,29.37,29.37,29.27,29.31,13800.0,15.746,15.746,15.6923,15.7138,13800.0
2005-05-06 10:50:00,29.27,29.3,29.26,29.29,6600.0,15.6923,15.7084,15.687,15.7031,6600.0
2005-05-06 10:55:00,29.3,29.35,29.28,29.33,12800.0,15.7084,15.7352,15.6977,15.7245,12800.0
2005-05-06 11:00:00,29.34,29.35,29.33,29.34,15100.0,15.7299,15.7352,15.7245,15.7299,15100.0
2005-05-06 11:05:00,29.34,29.34,29.32,29.34,5800.0,15.7299,15.7299,15.7191,15.7299,5800.0
2005-05-06 11:10:00,29.34,29.35,29.32,29.32,15100.0,15.7299,15.7352,15.7191,15.7191,15100.0
2005-05-06 11:15:00,29.31,29.37,29.28,29.37,17100.0,15.7138,15.746,15.6977,15.746,17100.0
2005-05-06 11:20:00,29.38,29.38,29.36,29.37,8400.0,15.7513,15.7513,15.7406,15.746,8400.0
2005-05-06 11:25:00,29.39,29.41,29.34,29.34,15900.0,15.7567,15.7674,15.7299,15.7299,15900.0
2005-05-06 11:30:00,29.33,29.38,29.29,29.38,12800.0,15.7245,15.7513,15.7031,15.7513,12800.0
2005-05-06 11:35:00,29.38,29.38,29.34,29.35,4900.0,15.7513,15.7513,15.7299,15.7352,4900.0
2005-05-06 11:40:00,29.36,29.36,29.32,29.34,10500.0,15.7406,15.7406,15.7191,15.7299,10500.0
2005-05-06 11:45:00,29.33,29.35,29.28,29.3,8600.0,15.7245,15.7352,15.6977,15.7084,8600.0
2005-05-06 11:50:00,29.3,29.32,29.28,29.32,8700.0,15.7084,15.7191,15.6977,15.7191,8700.0
2005-05-06 11:55:00,29.31,29.31,29.21,29.27,11400.0,15.7138,15.7138,15.6602,15.6923,11400.0
2005-05-06 12:00:00,29.28,29.29,29.2,29.23,15900.0,15.6977,15.7031,15.6548,15.6709,15900.0
2005-05-06 12:05:00,29.24,29.27,29.2,29.23,11400.0,15.6763,15.6923,15.6548,15.6709,11400.0
2005-05-06 12:10:00,29.23,29.25,29.2,29.24,9000.0,15.6709,15.6816,15.6548,15.6763,9000.0
2005-05-06 12:15:00,29.23,29.23,29.21,29.22,6800.0,15.6709,15.6709,15.6602,15.6655,6800.0
2005-05-06 12:20:00,29.22,29.25,29.2,29.22,10400.0,15.6655,15.6816,15.6548,15.6655,10400.0
2005-05-06 12:25:00,29.23,29.27,29.21,29.27,12000.0,15.6709,15.6923,15.6602,15.6923,12000.0
2005-05-06 12:30:00,29.27,29.28,29.2,29.2,14600.0,15.6923,15.6977,15.6548,15.6548,14600.0
2005-05-06 12:35:00,29.21,29.23,29.15,29.15,17400.0,15.6602,15.6709,15.628,15.628,17400.0
2005-05-06 12:40:00,29.15,29.17,29.13,29.16,15100.0,15.628,15.6387,15.6173,15.6334,15100.0
2005-05-06 12:45:00,29.17,29.19,29.15,29.19,10900.0,15.6387,15.6495,15.628,15.6495,10900.0
2005-05-06 12:50:00,29.2,29.2,29.16,29.17,3600.0,15.6548,15.6548,15.6334,15.6387,3600.0
2005-05-06 12:55:00,29.18,29.22,29.16,29.16,27500.0,15.6441,15.6655,15.6334,15.6334,27500.0
2005-05-06 13:00:00,29.16,29.18,29.15,29.18,4800.0,15.6334,15.6441,15.628,15.6441,4800.0
2005-05-06 13:05:00,29.18,29.21,29.18,29.2,7500.0,15.6441,15.6602,15.6441,15.6548,7500.0
2005-05-06 13:10:00,29.2,29.21,29.19,29.21,3400.0,15.6548,15.6602,15.6495,15.6602,3400.0
2005-05-06 13:15:00,29.21,29.22,29.21,29.22,5400.0,15.6602,15.6655,15.6602,15.6655,5400.0
2005-05-06 13:20:00,29.22,29.23,29.21,29.23,4600.0,15.6655,15.6709,15.6602,15.6709,4600.0
2005-05-06 13:25:00,29.23,29.25,29.22,29.22,24100.0,15.6709,15.6816,15.6655,15.6655,24100.0
2005-05-06 13:30:00,29.22,29.23,29.21,29.22,9300.0,15.6655,15.6709,15.6602,15.6655,9300.0
2005-05-06 13:35:00,29.21,29.24,29.2,29.24,46100.0,15.6602,15.6763,15.6548,15.6763,46100.0
2005-05-06 13:40:00,29.23,29.23,29.22,29.23,2400.0,15.6709,15.6709,15.6655,15.6709,2400.0
2005-05-06 13:45:00,29.22,29.23,29.21,29.22,4500.0,15.6655,15.6709,15.6602,15.6655,4500.0
2005-05-06 13:50:00,29.22,29.23,29.22,29.22,2800.0,15.6655,15.6709,15.6655,15.6655,2800.0
2005-05-06 13:55:00,29.22,29.22,29.18,29.19,5900.0,15.6655,15.6655,15.6441,15.6495,5900.0
2005-05-06 14:00:00,29.19,29.26,29.18,29.25,80200.0,15.6495,15.687,15.6441,15.6816,80200.0
2005-05-06 14:05:00,29.25,29.32,29.25,29.27,13400.0,15.6816,15.7191,15.6816,15.6923,13400.0
2005-05-06 14:10:00,29.27,29.29,29.26,29.27,5600.0,15.6923,15.7031,15.687,15.6923,5600.0
2005-05-06 14:15:00,29.28,29.32,29.28,29.31,25000.0,15.6977,15.7191,15.6977,15.7138,25000.0
2005-05-06 14:20:00,29.31,29.31,29.3,29.3,18200.0,15.7138,15.7138,15.7084,15.7084,18200.0
2005-05-06 14:25:00,29.31,29.31,29.25,29.26,15300.0,15.7138,15.7138,15.6816,15.687,15300.0
2005-05-06 14:30:00,29.26,29.27,29.23,29.25,22700.0,15.687,15.6923,15.6709,15.6816,22700.0
2005-05-06 14:35:00,29.25,29.25,29.22,29.23,29500.0,15.6816,15.6816,15.6655,15.6709,29500.0
2005-05-06 14:40:00,29.23,29.26,29.23,29.25,102300.0,15.6709,15.687,15.6709,15.6816,102300.0
2005-05-06 14:45:00,29.25,29.29,29.25,29.28,9200.0,15.6816,15.7031,15.6816,15.6977,9200.0
2005-05-06 14:50:00,29.27,29.28,29.24,29.26,147400.0,15.6923,15.6977,15.6763,15.687,147400.0
2005-05-06 14:55:00,29.26,29.26,29.23,29.26,16900.0,15.687,15.687,15.6709,15.687,16900.0
2005-05-06 15:00:00,29.25,29.32,29.25,29.26,5600.0,15.6816,15.7191,15.6816,15.687,5600.0
2005-05-06 15:05:00,29.26,29.26,29.2,29.22,16500.0,15.687,15.687,15.6548,15.6655,16500.0
2005-05-06 15:10:00,29.22,29.26,29.22,29.26,11400.0,15.6655,15.687,15.6655,15.687,11400.0
2005-05-06 15:15:00,29.26,29.26,29.25,29.26,12000.0,15.687,15.687,15.6816,15.687,12000.0
2005-05-06 15:20:00,29.25,29.26,29.25,29.25,14800.0,15.6816,15.687,15.6816,15.6816,14800.0
2005-05-06 15:25:00,29.26,29.26,29.22,29.24,19500.0,15.687,15.687,15.6655,15.6763,19500.0
2005-05-06 15:30:00,29.24,29.26,29.23,29.26,10400.0,15.6763,15.687,15.6709,15.687,10400.0
2005-05-06 15:35:00,29.26,29.26,29.21,29.25,22200.0,15.687,15.687,15.6602,15.6816,22200.0
2005-05-06 15:40:00,29.23,29.27,29.23,29.23,12500.0,15.6709,15.6923,15.6709,15.6709,12500.0
2005-05-06 15:45:00,29.23,29.27,29.21,29.25,25400.0,15.6709,15.6923,15.6602,15.6816,25400.0
2005-05-06 15:50:00,29.24,29.26,29.23,29.25,21900.0,15.6763,15.687,15.6709,15.6816,21900.0
2005-05-06 15:55:00,29.25,29.25,29.13,29.17,72800.0,15.6816,15.6816,15.6173,15.6387,72800.0
2005-05-09 09:30:00,29.14,29.14,29.02,29.07,14800.0,15.6226,15.6226,15.5583,15.5851,14800.0
2005-05-09 09:35:00,29.07,29.1,29.06,29.1,19500.0,15.5851,15.6012,15.5798,15.6012,19500.0
2005-05-09 09:40:00,29.1,29.12,29.08,29.12,16200.0,15.6012,15.6119,15.5905,15.6119,16200.0
2005-05-09 09:45:00,29.12,29.15,29.1,29.15,16700.0,15.6119,15.628,15.6012,15.628,16700.0
2005-05-09 09:50:00,29.16,29.2,29.13,29.13,23100.0,15.6334,15.6548,15.6173,15.6173,23100.0
2005-05-09 09:55:00,29.13,29.13,29.07,29.11,28200.0,15.6173,15.6173,15.5851,15.6066,28200.0
2005-05-09 10:00:00,29.14,29.19,29.03,29.06,25500.0,15.6226,15.6495,15.5637,15.5798,25500.0
2005-05-09 10:05:00,29.06,29.11,29.05,29.09,21300.0,15.5798,15.6066,15.5744,15.5958,21300.0
2005-05-09 10:10:00,29.1,29.13,29.1,29.11,19900.0,15.6012,15.6173,15.6012,15.6066,19900.0
2005-05-09 10:15:00,29.11,29.13,29.1,29.1,22600.0,15.6066,15.6173,15.6012,15.6012,22600.0
2005-05-09 10:20:00,29.11,29.12,29.08,29.11,12800.0,15.6066,15.6119,15.5905,15.6066,12800.0
2005-05-09 10:25:00,29.11,29.14,29.05,29.06,14300.0,15.6066,15.6226,15.5744,15.5798,14300.0
2005-05-09 10:30:00,29.07,29.09,29.06,29.06,15500.0,15.5851,15.5958,15.5798,15.5798,15500.0
2005-05-09 10:35:00,29.06,29.08,29.06,29.08,7300.0,15.5798,15.5905,15.5798,15.5905,7300.0
2005-05-09 10:40:00,29.07,29.07,29.02,29.03,4200.0,15.5851,15.5851,15.5583,15.5637,4200.0
2005-05-09 10:45:00,29.03,29.11,29.02,29.1,8900.0,15.5637,15.6066,15.5583,15.6012,8900.0
2005-05-09 10:50:00,29.1,29.11,29.08,29.08,6900.0,15.6012,15.6066,15.5905,15.5905,6900.0
2005-05-09 10:55:00,29.09,29.11,29.07,29.07,14800.0,15.5958,15.6066,15.5851,15.5851,14800.0
2005-05-09 11:00:00,29.08,29.11,29.08,29.09,7300.0,15.5905,15.6066,15.5905,15.5958,7300.0
2005-05-09 11:05:00,29.1,29.11,29.08,29.1,6300.0,15.6012,15.6066,15.5905,15.6012,6300.0
2005-05-09 11:10:00,29.1,29.13,29.1,29.11,11800.0,15.6012,15.6173,15.6012,15.6066,11800.0
2005-05-09 11:15:00,29.12,29.13,29.09,29.09,6500.0,15.6119,15.6173,15.5958,15.5958,6500.0
2005-05-09 11:20:00,29.1,29.11,29.08,29.08,5400.0,15.6012,15.6066,15.5905,15.5905,5400.0
2005-05-09 11:25:00,29.08,29.09,29.08,29.09,7300.0,15.5905,15.5958,15.5905,15.5958,7300.0
2005-05-09 11:30:00,29.09,29.15,29.09,29.15,16300.0,15.5958,15.628,15.5958,15.628,16300.0
2005-05-09 11:35:00,29.14,29.16,29.12,29.13,19100.0,15.6226,15.6334,15.6119,15.6173,19100.0
2005-05-09 11:40:00,29.13,29.13,29.12,29.13,10000.0,15.6173,15.6173,15.6119,15.6173,10000.0
2005-05-09 11:45:00,29.12,29.15,29.12,29.12,10600.0,15.6119,15.628,15.6119,15.6119,10600.0
2005-05-09 11:50:00,29.12,29.13,29.11,29.13,22900.0,15.6119,15.6173,15.6066,15.6173,22900.0
2005-05-09 11:55:00,29.14,29.16,29.14,29.14,6800.0,15.6226,15.6334,15.6226,15.6226,6800.0
2005-05-09 12:00:00,29.14,29.14,29.1,29.12,10700.0,15.6226,15.6226,15.6012,15.6119,10700.0
2005-05-09 12:05:00,29.12,29.19,29.12,29.16,23600.0,15.6119,15.6495,15.6119,15.6334,23600.0
2005-05-09 12:10:00,29.15,29.2,29.15,29.17,5700.0,15.628,15.6548,15.628,15.6387,5700.0
2005-05-09 12:15:00,29.18,29.18,29.17,29.17,6300.0,15.6441,15.6441,15.6387,15.6387,6300.0
2005-05-09 12:20:00,29.16,29.17,29.14,29.15,30700.0,15.6334,15.6387,15.6226,15.628,30700.0
2005-05-09 12:25:00,29.15,29.18,29.15,29.18,8000.0,15.628,15.6441,15.628,15.6441,8000.0
2005-05-09 12:30:00,29.19,29.2,29.18,29.18,34400.0,15.6495,15.6548,15.6441,15.6441,34400.0
2005-05-09 12:35:00,29.18,29.2,29.16,29.2,5400.0,15.6441,15.6548,15.6334,15.6548,5400.0
2005-05-09 12:40:00,29.19,29.19,29.17,29.18,9300.0,15.6495,15.6495,15.6387,15.6441,9300.0
2005-05-09 12:45:00,29.18,29.24,29.17,29.24,9600.0,15.6441,15.6763,15.6387,15.6763,9600.0
2005-05-09 12:50:00,29.23,29.24,29.22,29.22,5900.0,15.6709,15.6763,15.6655,15.6655,5900.0
2005-05-09 12:55:00,29.22,29.23,29.22,29.23,5400.0,15.6655,15.6709,15.6655,15.6709,5400.0
2005-05-09 13:00:00,29.23,29.24,29.22,29.22,11800.0,15.6709,15.6763,15.6655,15.6655,11800.0
2005-05-09 13:05:00,29.22,29.22,29.19,29.19,13800.0,15.6655,15.6655,15.6495,15.6495,13800.0
2005-05-09 13:10:00,29.19,29.2,29.19,29.19,7500.0,15.6495,15.6548,15.6495,15.6495,7500.0
2005-05-09 13:15:00,29.2,29.2,29.18,29.19,4700.0,15.6548,15.6548,15.6441,15.6495,4700.0
2005-05-09 13:20:00,29.19,29.2,29.19,29.2,9700.0,15.6495,15.6548,15.6495,15.6548,9700.0
2005-05-09 13:25:00,29.2,29.2,29.16,29.18,10100.0,15.6548,15.6548,15.6334,15.6441,10100.0
2005-05-09 13:30:00,29.18,29.21,29.18,29.19,9000.0,15.6441,15.6602,15.6441,15.6495,9000.0
2005-05-09 13:35:00,29.19,29.2,29.18,29.18,5500.0,15.6495,15.6548,15.6441,15.6441,5500.0
2005-05-09 13:40:00,29.19,29.2,29.15,29.16,25100.0,15.6495,15.6548,15.628,15.6334,25100.0
2005-05-09 13:45:00,29.17,29.19,29.17,29.19,2700.0,15.6387,15.6495,15.6387,15.6495,2700.0
2005-05-09 13:50:00,29.19,29.2,29.18,29.19,13500.0,15.6495,15.6548,15.6441,15.6495,13500.0
2005-05-09 13:55:00,29.2,29.23,29.19,29.2,18000.0,15.6548,15.6709,15.6495,15.6548,18000.0
2005-05-09 14:00:00,29.19,29.19,29.17,29.18,10100.0,15.6495,15.6495,15.6387,15.6441,10100.0
2005-05-09 14:05:00,29.18,29.18,29.11,29.15,11200.0,15.6441,15.6441,15.6066,15.628,11200.0
2005-05-09 14:10:00,29.15,29.16,29.15,29.16,7400.0,15.628,15.6334,15.628,15.6334,7400.0
2005-05-09 14:15:00,29.15,29.2,29.15,29.18,12800.0,15.628,15.6548,15.628,15.6441,12800.0
2005-05-09 14:20:00,29.18,29.18,29.16,29.17,12900.0,15.6441,15.6441,15.6334,15.6387,12900.0
2005-05-09 14:25:00,29.17,29.18,29.15,29.16,12200.0,15.6387,15.6441,15.628,15.6334,12200.0
2005-05-09 14:30:00,29.16,29.18,29.14,29.16,11900.0,15.6334,15.6441,15.6226,15.6334,11900.0
2005-05-09 14:35:00,29.16,29.17,29.15,29.17,9300.0,15.6334,15.6387,15.628,15.6387,9300.0
2005-05-09 14:40:00,29.18,29.19,29.17,29.18,12500.0,15.6441,15.6495,15.6387,15.6441,12500.0
2005-05-09 14:45:00,29.18,29.19,29.18,29.18,10300.0,15.6441,15.6495,15.6441,15.6441,10300.0
2005-05-09 14:50:00,29.18,29.25,29.18,29.24,14000.0,15.6441,15.6816,15.6441,15.6763,14000.0
2005-05-09 14:55:00,29.24,29.25,29.21,29.22,9600.0,15.6763,15.6816,15.6602,15.6655,9600.0
2005-05-09 15:00:00,29.22,29.22,29.2,29.2,10000.0,15.6655,15.6655,15.6548,15.6548,10000.0
2005-05-09 15:05:00,29.22,29.22,29.19,29.19,8900.0,15.6655,15.6655,15.6495,15.6495,8900.0
2005-05-09 15:10:00,29.19,29.2,29.19,29.19,6300.0,15.6495,15.6548,15.6495,15.6495,6300.0
2005-05-09 15:15:00,29.19,29.2,29.19,29.19,4900.0,15.6495,15.6548,15.6495,15.6495,4900.0
2005-05-09 15:20:00,29.19,29.2,29.18,29.19,22600.0,15.6495,15.6548,15.6441,15.6495,22600.0
2005-05-09 15:25:00,29.18,29.2,29.18,29.19,21000.0,15.6441,15.6548,15.6441,15.6495,21000.0
2005-05-09 15:30:00,29.19,29.2,29.19,29.19,18800.0,15.6495,15.6548,15.6495,15.6495,18800.0
2005-05-09 15:35:00,29.2,29.2,29.19,29.2,16100.0,15.6548,15.6548,15.6495,15.6548,16100.0
2005-05-09 15:40:00,29.2,29.24,29.2,29.22,32100.0,15.6548,15.6763,15.6548,15.6655,32100.0
2005-05-09 15:45:00,29.21,29.21,29.2,29.21,17500.0,15.6602,15.6602,15.6548,15.6602,17500.0
2005-05-09 15:50:00,29.21,29.24,29.2,29.21,18700.0,15.6602,15.6763,15.6548,15.6602,18700.0
2005-05-09 15:55:00,29.21,29.25,29.2,29.25,29800.0,15.6602,15.6816,15.6548,15.6816,29800.0
2005-05-10 09:30:00,29.06,29.11,29.02,29.06,29100.0,15.5798,15.6066,15.5583,15.5798,29100.0
2005-05-10 09:35:00,29.07,29.18,29.05,29.18,25100.0,15.5851,15.6441,15.5744,15.6441,25100.0
2005-05-10 09:40:00,29.18,29.19,29.07,29.13,66700.0,15.6441,15.6495,15.5851,15.6173,66700.0
2005-05-10 09:45:00,29.13,29.15,29.06,29.09,15800.0,15.6173,15.628,15.5798,15.5958,15800.0
2005-05-10 09:50:00,29.1,29.13,29.07,29.11,13000.0,15.6012,15.6173,15.5851,15.6066,13000.0
2005-05-10 09:55:00,29.11,29.11,29.06,29.1,16000.0,15.6066,15.6066,15.5798,15.6012,16000.0
2005-05-10 10:00:00,29.1,29.13,29.09,29.12,13200.0,15.6012,15.6173,15.5958,15.6119,13200.0
2005-05-10 10:05:00,29.12,29.12,29.07,29.08,16300.0,15.6119,15.6119,15.5851,15.5905,16300.0
2005-05-10 10:10:00,29.09,29.11,29.04,29.1,9800.0,15.5958,15.6066,15.569,15.6012,9800.0
2005-05-10 10:15:00,29.1,29.11,29.06,29.06,13000.0,15.6012,15.6066,15.5798,15.5798,13000.0
2005-05-10 10:20:00,29.06,29.08,29.03,29.08,18900.0,15.5798,15.5905,15.5637,15.5905,18900.0
2005-05-10 10:25:00,29.08,29.12,29.07,29.12,38200.0,15.5905,15.6119,15.5851,15.6119,38200.0
2005-05-10 10:30:00,29.12,29.17,29.12,29.12,14200.0,15.6119,15.6387,15.6119,15.6119,14200.0
2005-05-10 10:35:00,29.12,29.12,29.04,29.06,16500.0,15.6119,15.6119,15.569,15.5798,16500.0
2005-05-10 10:40:00,29.05,29.06,29.0,29.06,27700.0,15.5744,15.5798,15.5476,15.5798,27700.0
2005-05-10 10:45:00,29.06,29.08,29.06,29.07,16900.0,15.5798,15.5905,15.5798,15.5851,16900.0
2005-05-10 10:50:00,29.07,29.08,29.04,29.05,15000.0,15.5851,15.5905,15.569,15.5744,15000.0
2005-05-10 10:55:00,29.05,29.06,29.03,29.05,14800.0,15.5744,15.5798,15.5637,15.5744,14800.0
2005-05-10 11:00:00,29.05,29.07,29.04,29.05,5100.0,15.5744,15.5851,15.569,15.5744,5100.0
2005-05-10 11:05:00,29.05,29.08,29.05,29.06,7300.0,15.5744,15.5905,15.5744,15.5798,7300.0
2005-05-10 11:10:00,29.06,29.08,29.06,29.08,5400.0,15.5798,15.5905,15.5798,15.5905,5400.0
2005-05-10 11:15:00,29.08,29.09,29.08,29.08,11800.0,15.5905,15.5958,15.5905,15.5905,11800.0
2005-05-10 11:20:00,29.09,29.09,29.07,29.07,4900.0,15.5958,15.5958,15.5851,15.5851,4900.0
2005-05-10 11:25:00,29.08,29.08,29.07,29.07,9100.0,15.5905,15.5905,15.5851,15.5851,9100.0
2005-05-10 11:30:00,29.07,29.08,29.07,29.07,4500.0,15.5851,15.5905,15.5851,15.5851,4500.0
2005-05-10 11:35:00,29.08,29.09,29.08,29.08,5400.0,15.5905,15.5958,15.5905,15.5905,5400.0
2005-05-10 11:40:00,29.09,29.09,29.07,29.07,2700.0,15.5958,15.5958,15.5851,15.5851,2700.0
2005-05-10 11:45:00,29.08,29.08,29.03,29.04,12900.0,15.5905,15.5905,15.5637,15.569,12900.0
2005-05-10 11:50:00,29.04,29.05,29.01,29.02,11700.0,15.569,15.5744,15.553,15.5583,11700.0
2005-05-10 11:55:00,29.03,29.05,29.02,29.05,16000.0,15.5637,15.5744,15.5583,15.5744,16000.0
2005-05-10 12:00:00,29.05,29.08,29.05,29.08,7200.0,15.5744,15.5905,15.5744,15.5905,7200.0
2005-05-10 12:05:00,29.09,29.09,29.07,29.08,5000.0,15.5958,15.5958,15.5851,15.5905,5000.0
2005-05-10 12:10:00,29.09,29.09,29.08,29.08,4000.0,15.5958,15.5958,15.5905,15.5905,4000.0
2005-05-10 12:15:00,29.09,29.09,29.05,29.07,15800.0,15.5958,15.5958,15.5744,15.5851,15800.0
2005-05-10 12:20:00,29.09,29.09,29.05,29.06,14900.0,15.5958,15.5958,15.5744,15.5798,14900.0
2005-05-10 12:25:00,29.07,29.09,29.07,29.09,5100.0,15.5851,15.5958,15.5851,15.5958,5100.0
2005-05-10 12:30:00,29.1,29.1,29.08,29.08,7100.0,15.6012,15.6012,15.5905,15.5905,7100.0
2005-05-10 12:35:00,29.09,29.09,29.07,29.09,5100.0,15.5958,15.5958,15.5851,15.5958,5100.0
2005-05-10 12:40:00,29.1,29.1,29.06,29.06,4800.0,15.6012,15.6012,15.5798,15.5798,4800.0
2005-05-10 12:45:00,29.08,29.14,29.07,29.14,18700.0,15.5905,15.6226,15.5851,15.6226,18700.0
2005-05-10 12:50:00,29.15,29.17,29.14,29.16,7000.0,15.628,15.6387,15.6226,15.6334,7000.0
2005-05-10 12:55:00,29.16,29.19,29.16,29.16,7800.0,15.6334,15.6495,15.6334,15.6334,7800.0
2005-05-10 13:00:00,29.17,29.17,29.1,29.11,8800.0,15.6387,15.6387,15.6012,15.6066,8800.0
2005-05-10 13:05:00,29.11,29.11,29.07,29.09,4500.0,15.6066,15.6066,15.5851,15.5958,4500.0
2005-05-10 13:10:00,29.09,29.09,29.08,29.09,5200.0,15.5958,15.5958,15.5905,15.5958,5200.0
2005-05-10 13:15:00,29.1,29.1,29.09,29.1,5900.0,15.6012,15.6012,15.5958,15.6012,5900.0
2005-05-10 13:20:00,29.1,29.1,29.09,29.1,1300.0,15.6012,15.6012,15.5958,15.6012,1300.0
2005-05-10 13:25:00,29.1,29.12,29.09,29.12,85600.0,15.6012,15.6119,15.5958,15.6119,85600.0
2005-05-10 13:30:00,29.12,29.17,29.09,29.1,16500.0,15.6119,15.6387,15.5958,15.6012,16500.0
2005-05-10 13:35:00,29.11,29.13,29.07,29.08,18200.0,15.6066,15.6173,15.5851,15.5905,18200.0
2005-05-10 13:40:00,29.09,29.09,29.07,29.09,4200.0,15.5958,15.5958,15.5851,15.5958,4200.0
2005-05-10 13:45:00,29.09,29.09,29.08,29.09,9100.0,15.5958,15.5958,15.5905,15.5958,9100.0
2005-05-10 13:50:00,29.09,29.12,29.08,29.12,69600.0,15.5958,15.6119,15.5905,15.6119,69600.0
2005-05-10 13:55:00,29.12,29.12,29.09,29.09,47200.0,15.6119,15.6119,15.5958,15.5958,47200.0
2005-05-10 14:00:00,29.09,29.09,29.01,29.03,28500.0,15.5958,15.5958,15.553,15.5637,28500.0
2005-05-10 14:05:00,29.04,29.09,29.04,29.08,12600.0,15.569,15.5958,15.569,15.5905,12600.0
2005-05-10 14:10:00,29.08,29.1,29.07,29.1,34500.0,15.5905,15.6012,15.5851,15.6012,34500.0
2005-05-10 14:15:00,29.1,29.1,29.09,29.1,14700.0,15.6012,15.6012,15.5958,15.6012,14700.0
2005-05-10 14:20:00,29.09,29.1,29.08,29.1,8700.0,15.5958,15.6012,15.5905,15.6012,8700.0
2005-05-10 14:25:00,29.1,29.1,29.09,29.1,11400.0,15.6012,15.6012,15.5958,15.6012,11400.0
2005-05-10 14:30:00,29.1,29.1,29.09,29.09,8200.0,15.6012,15.6012,15.5958,15.5958,8200.0
2005-05-10 14:35:00,29.1,29.1,29.0,29.02,41100.0,15.6012,15.6012,15.5476,15.5583,41100.0
2005-05-10 14:40:00,29.02,29.03,28.98,29.03,24000.0,15.5583,15.5637,15.5369,15.5637,24000.0
2005-05-10 14:45:00,29.04,29.05,29.01,29.02,17400.0,15.569,15.5744,15.553,15.5583,17400.0
2005-05-10 14:50:00,29.02,29.03,29.01,29.02,11700.0,15.5583,15.5637,15.553,15.5583,11700.0
2005-05-10 14:55:00,29.03,29.05,29.02,29.03,17000.0,15.5637,15.5744,15.5583,15.5637,17000.0
2005-05-10 15:00:00,29.03,29.03,28.97,29.0,39100.0,15.5637,15.5637,15.5315,15.5476,39100.0
2005-05-10 15:05:00,29.01,29.01,29.0,29.01,8800.0,15.553,15.553,15.5476,15.553,8800.0
2005-05-10 15:10:00,29.01,29.04,29.01,29.03,15400.0,15.553,15.569,15.553,15.5637,15400.0
2005-05-10 15:15:00,29.04,29.05,29.01,29.05,16700.0,15.569,15.5744,15.553,15.5744,16700.0
2005-05-10 15:20:00,29.05,29.07,29.04,29.05,25400.0,15.5744,15.5851,15.569,15.5744,25400.0
2005-05-10 15:25:00,29.06,29.08,29.05,29.07,14800.0,15.5798,15.5905,15.5744,15.5851,14800.0
2005-05-10 15:30:00,29.08,29.08,29.0,29.03,23100.0,15.5905,15.5905,15.5476,15.5637,23100.0
2005-05-10 15:35:00,29.03,29.06,29.02,29.06,18500.0,15.5637,15.5798,15.5583,15.5798,18500.0
2005-05-10 15:40:00,29.06,29.08,29.05,29.08,24600.0,15.5798,15.5905,15.5744,15.5905,24600.0
2005-05-10 15:45:00,29.08,29.1,29.07,29.09,24800.0,15.5905,15.6012,15.5851,15.5958,24800.0
2005-05-10 15:50:00,29.09,29.1,29.07,29.09,22700.0,15.5958,15.6012,15.5851,15.5958,22700.0
2005-05-10 15:55:00,29.1,29.1,29.06,29.08,53700.0,15.6012,15.6012,15.5798,15.5905,53700.0
2005-05-11 09:30:00,29.07,29.17,29.07,29.17,19200.0,15.5851,15.6387,15.5851,15.6387,19200.0
2005-05-11 09:35:00,29.18,29.18,29.05,29.08,30300.0,15.6441,15.6441,15.5744,15.5905,30300.0
2005-05-11 09:40:00,29.08,29.11,29.08,29.09,28300.0,15.5905,15.6066,15.5905,15.5958,28300.0
2005-05-11 09:45:00,29.08,29.1,29.04,29.1,17100.0,15.5905,15.6012,15.569,15.6012,17100.0
2005-05-11 09:50:00,29.1,29.12,29.09,29.11,49400.0,15.6012,15.6119,15.5958,15.6066,49400.0
2005-05-11 09:55:00,29.1,29.14,29.1,29.13,16900.0,15.6012,15.6226,15.6012,15.6173,16900.0
2005-05-11 10:00:00,29.12,29.14,29.1,29.13,11000.0,15.6119,15.6226,15.6012,15.6173,11000.0
2005-05-11 10:05:00,29.1,29.14,29.09,29.11,19400.0,15.6012,15.6226,15.5958,15.6066,19400.0
2005-05-11 10:10:00,29.11,29.11,29.08,29.11,17400.0,15.6066,15.6066,15.5905,15.6066,17400.0
2005-05-11 10:15:00,29.11,29.11,29.09,29.1,31200.0,15.6066,15.6066,15.5958,15.6012,31200.0
2005-05-11 10:20:00,29.11,29.13,29.11,29.12,16000.0,15.6066,15.6173,15.6066,15.6119,16000.0
2005-05-11 10:25:00,29.12,29.12,29.1,29.11,4100.0,15.6119,15.6119,15.6012,15.6066,4100.0
2005-05-11 10:30:00,29.12,29.15,29.07,29.12,34200.0,15.6119,15.628,15.5851,15.6119,34200.0
2005-05-11 10:35:00,29.09,29.14,29.09,29.13,13700.0,15.5958,15.6226,15.5958,15.6173,13700.0
2005-05-11 10:40:00,29.13,29.17,29.09,29.13,8600.0,15.6173,15.6387,15.5958,15.6173,8600.0
2005-05-11 10:45:00,29.12,29.13,29.09,29.09,16200.0,15.6119,15.6173,15.5958,15.5958,16200.0
2005-05-11 10:50:00,29.1,29.12,29.06,29.07,29200.0,15.6012,15.6119,15.5798,15.5851,29200.0
2005-05-11 10:55:00,29.03,29.09,29.03,29.07,18000.0,15.5637,15.5958,15.5637,15.5851,18000.0
2005-05-11 11:00:00,29.07,29.07,29.0,29.03,17400.0,15.5851,15.5851,15.5476,15.5637,17400.0
2005-05-11 11:05:00,29.03,29.06,29.03,29.05,11800.0,15.5637,15.5798,15.5637,15.5744,11800.0
2005-05-11 11:10:00,29.05,29.06,29.03,29.04,7700.0,15.5744,15.5798,15.5637,15.569,7700.0
2005-05-11 11:15:00,29.05,29.08,29.05,29.06,3000.0,15.5744,15.5905,15.5744,15.5798,3000.0
2005-05-11 11:20:00,29.07,29.07,29.07,29.07,1800.0,15.5851,15.5851,15.5851,15.5851,1800.0
2005-05-11 11:25:00,29.05,29.09,29.05,29.06,8800.0,15.5744,15.5958,15.5744,15.5798,8800.0
2005-05-11 11:30:00,29.07,29.15,29.06,29.15,39700.0,15.5851,15.628,15.5798,15.628,39700.0
2005-05-11 11:35:00,29.15,29.17,29.13,29.16,11800.0,15.628,15.6387,15.6173,15.6334,11800.0
2005-05-11 11:40:00,29.14,29.14,29.1,29.11,23500.0,15.6226,15.6226,15.6012,15.6066,23500.0
2005-05-11 11:45:00,29.11,29.11,29.07,29.07,5700.0,15.6066,15.6066,15.5851,15.5851,5700.0
2005-05-11 11:50:00,29.08,29.08,29.07,29.07,3400.0,15.5905,15.5905,15.5851,15.5851,3400.0
2005-05-11 11:55:00,29.06,29.08,29.06,29.08,2100.0,15.5798,15.5905,15.5798,15.5905,2100.0
2005-05-11 12:00:00,29.08,29.09,29.08,29.08,2900.0,15.5905,15.5958,15.5905,15.5905,2900.0
2005-05-11 12:05:00,29.1,29.1,28.93,29.06,28000.0,15.6012,15.6012,15.5101,15.5798,28000.0
2005-05-11 12:10:00,29.05,29.09,28.99,29.07,13600.0,15.5744,15.5958,15.5422,15.5851,13600.0
2005-05-11 12:15:00,29.1,29.12,29.05,29.05,12200.0,15.6012,15.6119,15.5744,15.5744,12200.0
2005-05-11 12:20:00,29.06,29.1,29.06,29.08,12700.0,15.5798,15.6012,15.5798,15.5905,12700.0
2005-05-11 12:25:00,29.09,29.11,29.09,29.11,6100.0,15.5958,15.6066,15.5958,15.6066,6100.0
2005-05-11 12:30:00,29.09,29.11,29.07,29.07,2500.0,15.5958,15.6066,15.5851,15.5851,2500.0
2005-05-11 12:35:00,29.07,29.07,29.07,29.07,3500.0,15.5851,15.5851,15.5851,15.5851,3500.0
2005-05-11 12:40:00,29.08,29.1,29.08,29.09,3200.0,15.5905,15.6012,15.5905,15.5958,3200.0
2005-05-11 12:45:00,29.09,29.1,29.07,29.1,2700.0,15.5958,15.6012,15.5851,15.6012,2700.0
2005-05-11 12:50:00,29.08,29.1,29.08,29.1,2600.0,15.5905,15.6012,15.5905,15.6012,2600.0
2005-05-11 12:55:00,29.1,29.11,29.1,29.11,5700.0,15.6012,15.6066,15.6012,15.6066,5700.0
2005-05-11 13:00:00,29.11,29.14,29.1,29.14,14200.0,15.6066,15.6226,15.6012,15.6226,14200.0
2005-05-11 13:05:00,29.13,29.15,29.11,29.15,30300.0,15.6173,15.628,15.6066,15.628,30300.0
2005-05-11 13:10:00,29.15,29.21,29.11,29.11,18900.0,15.628,15.6602,15.6066,15.6066,18900.0
2005-05-11 13:15:00,29.11,29.13,29.11,29.11,8900.0,15.6066,15.6173,15.6066,15.6066,8900.0
2005-05-11 13:20:00,29.1,29.1,29.07,29.08,27300.0,15.6012,15.6012,15.5851,15.5905,27300.0
2005-05-11 13:25:00,29.07,29.1,29.06,29.09,4300.0,15.5851,15.6012,15.5798,15.5958,4300.0
2005-05-11 13:30:00,29.09,29.1,29.08,29.09,7100.0,15.5958,15.6012,15.5905,15.5958,7100.0
2005-05-11 13:35:00,29.1,29.1,29.07,29.1,9500.0,15.6012,15.6012,15.5851,15.6012,9500.0
2005-05-11 13:40:00,29.1,29.1,29.09,29.1,6200.0,15.6012,15.6012,15.5958,15.6012,6200.0
2005-05-11 13:45:00,29.07,29.08,29.04,29.07,4600.0,15.5851,15.5905,15.569,15.5851,4600.0
2005-05-11 13:50:00,29.08,29.1,29.08,29.09,10000.0,15.5905,15.6012,15.5905,15.5958,10000.0
2005-05-11 13:55:00,29.09,29.1,29.09,29.09,1200.0,15.5958,15.6012,15.5958,15.5958,1200.0
2005-05-11 14:00:00,29.1,29.11,29.09,29.11,11400.0,15.6012,15.6066,15.5958,15.6066,11400.0
2005-05-11 14:05:00,29.1,29.14,29.1,29.14,17600.0,15.6012,15.6226,15.6012,15.6226,17600.0
2005-05-11 14:10:00,29.13,29.15,29.11,29.14,119900.0,15.6173,15.628,15.6066,15.6226,119900.0
2005-05-11 14:15:00,29.14,29.15,29.11,29.12,41600.0,15.6226,15.628,15.6066,15.6119,41600.0
2005-05-11 14:20:00,29.12,29.12,29.1,29.1,29200.0,15.6119,15.6119,15.6012,15.6012,29200.0
2005-05-11 14:25:00,29.1,29.12,29.1,29.12,14000.0,15.6012,15.6119,15.6012,15.6119,14000.0
2005-05-11 14:30:00,29.12,29.12,29.11,29.12,9800.0,15.6119,15.6119,15.6066,15.6119,9800.0
2005-05-11 14:35:00,29.12,29.14,29.11,29.13,13600.0,15.6119,15.6226,15.6066,15.6173,13600.0
2005-05-11 14:40:00,29.13,29.15,29.13,29.14,7700.0,15.6173,15.628,15.6173,15.6226,7700.0
2005-05-11 14:45:00,29.14,29.17,29.12,29.16,25500.0,15.6226,15.6387,15.6119,15.6334,25500.0
2005-05-11 14:50:00,29.17,29.18,29.16,29.17,5800.0,15.6387,15.6441,15.6334,15.6387,5800.0
2005-05-11 14:55:00,29.16,29.18,29.13,29.15,12600.0,15.6334,15.6441,15.6173,15.628,12600.0
2005-05-11 15:00:00,29.15,29.19,29.15,29.19,20600.0,15.628,15.6495,15.628,15.6495,20600.0
2005-05-11 15:05:00,29.19,29.19,29.14,29.18,14000.0,15.6495,15.6495,15.6226,15.6441,14000.0
2005-05-11 15:10:00,29.18,29.18,29.11,29.12,19500.0,15.6441,15.6441,15.6066,15.6119,19500.0
2005-05-11 15:15:00,29.12,29.14,29.11,29.14,37800.0,15.6119,15.6226,15.6066,15.6226,37800.0
2005-05-11 15:20:00,29.13,29.16,29.12,29.16,25300.0,15.6173,15.6334,15.6119,15.6334,25300.0
2005-05-11 15:25:00,29.16,29.18,29.14,29.18,11800.0,15.6334,15.6441,15.6226,15.6441,11800.0
2005-05-11 15:30:00,29.18,29.23,29.15,29.19,17900.0,15.6441,15.6709,15.628,15.6495,17900.0
2005-05-11 15:35:00,29.2,29.2,29.16,29.19,13100.0,15.6548,15.6548,15.6334,15.6495,13100.0
2005-05-11 15:40:00,29.19,29.2,29.17,29.2,13600.0,15.6495,15.6548,15.6387,15.6548,13600.0
2005-05-11 15:45:00,29.21,29.23,29.2,29.22,11200.0,15.6602,15.6709,15.6548,15.6655,11200.0
2005-05-11 15:50:00,29.24,29.24,29.23,29.24,19800.0,15.6763,15.6763,15.6709,15.6763,19800.0
2005-05-11 15:55:00,29.23,29.25,29.2,29.21,33100.0,15.6709,15.6816,15.6548,15.6602,33100.0
2005-05-12 09:30:00,29.3,29.38,29.3,29.35,17400.0,15.7084,15.7513,15.7084,15.7352,17400.0
2005-05-12 09:35:00,29.34,29.38,29.28,29.35,15100.0,15.7299,15.7513,15.6977,15.7352,15100.0
2005-05-12 09:40:00,29.35,29.36,29.28,29.31,11500.0,15.7352,15.7406,15.6977,15.7138,11500.0
2005-05-12 09:45:00,29.29,29.32,29.25,29.32,9900.0,15.7031,15.7191,15.6816,15.7191,9900.0
2005-05-12 09:50:00,29.32,29.32,29.25,29.26,10800.0,15.7191,15.7191,15.6816,15.687,10800.0
2005-05-12 09:55:00,29.25,29.29,29.2,29.29,17200.0,15.6816,15.7031,15.6548,15.7031,17200.0
2005-05-12 10:00:00,29.29,29.31,29.27,29.29,10500.0,15.7031,15.7138,15.6923,15.7031,10500.0
2005-05-12 10:05:00,29.32,29.35,29.32,29.34,7300.0,15.7191,15.7352,15.7191,15.7299,7300.0
2005-05-12 10:10:00,29.34,29.4,29.34,29.4,18100.0,15.7299,15.762,15.7299,15.762,18100.0
2005-05-12 10:15:00,29.4,29.4,29.35,29.35,13800.0,15.762,15.762,15.7352,15.7352,13800.0
2005-05-12 10:20:00,29.35,29.35,29.28,29.32,14500.0,15.7352,15.7352,15.6977,15.7191,14500.0
2005-05-12 10:25:00,29.31,29.31,29.22,29.25,21700.0,15.7138,15.7138,15.6655,15.6816,21700.0
2005-05-12 10:30:00,29.24,29.26,29.2,29.24,8200.0,15.6763,15.687,15.6548,15.6763,8200.0
2005-05-12 10:35:00,29.25,29.34,29.25,29.29,11300.0,15.6816,15.7299,15.6816,15.7031,11300.0
2005-05-12 10:40:00,29.27,29.29,29.26,29.27,6900.0,15.6923,15.7031,15.687,15.6923,6900.0
2005-05-12 10:45:00,29.25,29.25,29.12,29.12,11300.0,15.6816,15.6816,15.6119,15.6119,11300.0
2005-05-12 10:50:00,29.12,29.19,29.1,29.15,38600.0,15.6119,15.6495,15.6012,15.628,38600.0
2005-05-12 10:55:00,29.14,29.2,29.11,29.19,7900.0,15.6226,15.6548,15.6066,15.6495,7900.0
2005-05-12 11:00:00,29.19,29.23,29.18,29.18,11100.0,15.6495,15.6709,15.6441,15.6441,11100.0
2005-05-12 11:05:00,29.17,29.17,29.1,29.15,13500.0,15.6387,15.6387,15.6012,15.628,13500.0
2005-05-12 11:10:00,29.14,29.18,29.11,29.16,8900.0,15.6226,15.6441,15.6066,15.6334,8900.0
2005-05-12 11:15:00,29.14,29.15,29.12,29.14,5900.0,15.6226,15.628,15.6119,15.6226,5900.0
2005-05-12 11:20:00,29.17,29.24,29.17,29.17,13300.0,15.6387,15.6763,15.6387,15.6387,13300.0
2005-05-12 11:25:00,29.16,29.19,29.15,29.17,8200.0,15.6334,15.6495,15.628,15.6387,8200.0
2005-05-12 11:30:00,29.17,29.18,29.16,29.17,10400.0,15.6387,15.6441,15.6334,15.6387,10400.0
2005-05-12 11:35:00,29.16,29.2,29.16,29.17,6800.0,15.6334,15.6548,15.6334,15.6387,6800.0
2005-05-12 11:40:00,29.17,29.21,29.17,29.2,7500.0,15.6387,15.6602,15.6387,15.6548,7500.0
2005-05-12 11:45:00,29.18,29.2,29.15,29.2,4600.0,15.6441,15.6548,15.628,15.6548,4600.0
2005-05-12 11:50:00,29.19,29.24,29.19,29.24,8400.0,15.6495,15.6763,15.6495,15.6763,8400.0
2005-05-12 11:55:00,29.23,29.3,29.15,29.29,18600.0,15.6709,15.7084,15.628,15.7031,18600.0
2005-05-12 12:00:00,29.29,29.32,29.24,29.24,11100.0,15.7031,15.7191,15.6763,15.6763,11100.0
2005-05-12 12:05:00,29.24,29.25,29.15,29.21,22200.0,15.6763,15.6816,15.628,15.6602,22200.0
2005-05-12 12:10:00,29.2,29.2,29.12,29.13,7300.0,15.6548,15.6548,15.6119,15.6173,7300.0
2005-05-12 12:15:00,29.14,29.2,29.13,29.14,4500.0,15.6226,15.6548,15.6173,15.6226,4500.0
2005-05-12 12:20:00,29.13,29.19,29.13,29.19,7600.0,15.6173,15.6495,15.6173,15.6495,7600.0
2005-05-12 12:25:00,29.19,29.22,29.19,29.19,12500.0,15.6495,15.6655,15.6495,15.6495,12500.0
2005-05-12 12:30:00,29.18,29.18,29.11,29.11,10700.0,15.6441,15.6441,15.6066,15.6066,10700.0
2005-05-12 12:35:00,29.11,29.11,29.06,29.06,18700.0,15.6066,15.6066,15.5798,15.5798,18700.0
2005-05-12 12:40:00,29.06,29.07,29.04,29.05,13800.0,15.5798,15.5851,15.569,15.5744,13800.0
2005-05-12 12:45:00,29.05,29.05,29.01,29.01,13600.0,15.5744,15.5744,15.553,15.553,13600.0
2005-05-12 12:50:00,29.01,29.07,28.99,29.06,9700.0,15.553,15.5851,15.5422,15.5798,9700.0
2005-05-12 12:55:00,29.06,29.07,29.06,29.07,5800.0,15.5798,15.5851,15.5798,15.5851,5800.0
2005-05-12 13:00:00,29.06,29.07,29.05,29.05,19100.0,15.5798,15.5851,15.5744,15.5744,19100.0
2005-05-12 13:05:00,29.05,29.06,29.04,29.06,8100.0,15.5744,15.5798,15.569,15.5798,8100.0
2005-05-12 13:10:00,29.05,29.08,29.05,29.08,15900.0,15.5744,15.5905,15.5744,15.5905,15900.0
2005-05-12 13:15:00,29.08,29.15,29.08,29.13,41900.0,15.5905,15.628,15.5905,15.6173,41900.0
2005-05-12 13:20:00,29.11,29.12,29.1,29.11,6700.0,15.6066,15.6119,15.6012,15.6066,6700.0
2005-05-12 13:25:00,29.12,29.12,29.1,29.11,11400.0,15.6119,15.6119,15.6012,15.6066,11400.0
2005-05-12 13:30:00,29.1,29.11,29.07,29.08,12800.0,15.6012,15.6066,15.5851,15.5905,12800.0
2005-05-12 13:35:00,29.09,29.12,29.08,29.11,12400.0,15.5958,15.6119,15.5905,15.6066,12400.0
2005-05-12 13:40:00,29.09,29.09,29.07,29.08,37900.0,15.5958,15.5958,15.5851,15.5905,37900.0
2005-05-12 13:45:00,29.08,29.1,29.07,29.09,18400.0,15.5905,15.6012,15.5851,15.5958,18400.0
2005-05-12 13:50:00,29.09,29.09,29.08,29.09,17200.0,15.5958,15.5958,15.5905,15.5958,17200.0
2005-05-12 13:55:00,29.08,29.09,29.05,29.07,10400.0,15.5905,15.5958,15.5744,15.5851,10400.0
2005-05-12 14:00:00,29.07,29.14,29.07,29.13,5400.0,15.5851,15.6226,15.5851,15.6173,5400.0
2005-05-12 14:05:00,29.12,29.12,29.08,29.1,16800.0,15.6119,15.6119,15.5905,15.6012,16800.0
2005-05-12 14:10:00,29.1,29.1,29.05,29.06,15200.0,15.6012,15.6012,15.5744,15.5798,15200.0
2005-05-12 14:15:00,29.06,29.07,29.05,29.05,19700.0,15.5798,15.5851,15.5744,15.5744,19700.0
2005-05-12 14:20:00,29.05,29.06,29.05,29.05,28200.0,15.5744,15.5798,15.5744,15.5744,28200.0
2005-05-12 14:25:00,29.05,29.06,29.03,29.03,15800.0,15.5744,15.5798,15.5637,15.5637,15800.0
2005-05-12 14:30:00,29.03,29.05,29.0,29.02,62500.0,15.5637,15.5744,15.5476,15.5583,62500.0
2005-05-12 14:35:00,29.0,29.09,29.0,29.05,21300.0,15.5476,15.5958,15.5476,15.5744,21300.0
2005-05-12 14:40:00,29.05,29.07,29.01,29.01,13100.0,15.5744,15.5851,15.553,15.553,13100.0
2005-05-12 14:45:00,29.04,29.05,29.01,29.05,257800.0,15.569,15.5744,15.553,15.5744,257800.0
2005-05-12 14:50:00,29.06,29.09,29.05,29.07,6600.0,15.5798,15.5958,15.5744,15.5851,6600.0
2005-05-12 14:55:00,29.07,29.08,29.04,29.04,7900.0,15.5851,15.5905,15.569,15.569,7900.0
2005-05-12 15:00:00,29.02,29.04,29.02,29.03,7000.0,15.5583,15.569,15.5583,15.5637,7000.0
2005-05-12 15:05:00,29.03,29.04,29.02,29.04,5700.0,15.5637,15.569,15.5583,15.569,5700.0
2005-05-12 15:10:00,29.04,29.04,29.0,29.01,9300.0,15.569,15.569,15.5476,15.553,9300.0
2005-05-12 15:15:00,29.01,29.05,28.94,28.94,414900.0,15.553,15.5744,15.5154,15.5154,414900.0
2005-05-12 15:20:00,28.95,28.95,28.89,28.9,37900.0,15.5208,15.5208,15.4886,15.494,37900.0
2005-05-12 15:25:00,28.9,28.93,28.9,28.93,109900.0,15.494,15.5101,15.494,15.5101,109900.0
2005-05-12 15:30:00,28.93,28.96,28.9,28.94,17900.0,15.5101,15.5261,15.494,15.5154,17900.0
2005-05-12 15:35:00,28.94,28.97,28.92,28.97,15300.0,15.5154,15.5315,15.5047,15.5315,15300.0
2005-05-12 15:40:00,28.97,29.03,28.97,29.03,9700.0,15.5315,15.5637,15.5315,15.5637,9700.0
2005-05-12 15:45:00,29.03,29.03,29.0,29.02,7900.0,15.5637,15.5637,15.5476,15.5583,7900.0
2005-05-12 15:50:00,29.03,29.03,29.0,29.0,10300.0,15.5637,15.5637,15.5476,15.5476,10300.0
2005-05-12 15:55:00,29.0,29.01,29.0,29.0,23500.0,15.5476,15.553,15.5476,15.5476,23500.0
2005-05-13 09:30:00,29.15,29.15,28.92,28.92,53800.0,15.628,15.628,15.5047,15.5047,53800.0
2005-05-13 09:35:00,28.92,29.1,28.92,29.1,11400.0,15.5047,15.6012,15.5047,15.6012,11400.0
2005-05-13 09:40:00,29.07,29.08,28.96,29.01,14300.0,15.5851,15.5905,15.5261,15.553,14300.0
2005-05-13 09:45:00,29.04,29.04,28.93,28.97,9400.0,15.569,15.569,15.5101,15.5315,9400.0
2005-05-13 09:50:00,28.99,29.0,28.94,28.97,8200.0,15.5422,15.5476,15.5154,15.5315,8200.0
2005-05-13 09:55:00,28.98,29.06,28.96,29.06,11800.0,15.5369,15.5798,15.5261,15.5798,11800.0
2005-05-13 10:00:00,29.06,29.06,28.97,28.98,15000.0,15.5798,15.5798,15.5315,15.5369,15000.0
2005-05-13 10:05:00,28.97,29.07,28.97,29.07,9000.0,15.5315,15.5851,15.5315,15.5851,9000.0
2005-05-13 10:10:00,29.07,29.07,29.0,29.05,13200.0,15.5851,15.5851,15.5476,15.5744,13200.0
2005-05-13 10:15:00,29.05,29.05,28.96,29.0,26800.0,15.5744,15.5744,15.5261,15.5476,26800.0
2005-05-13 10:20:00,28.98,28.98,28.92,28.96,10500.0,15.5369,15.5369,15.5047,15.5261,10500.0
2005-05-13 10:25:00,28.96,29.04,28.95,28.98,24000.0,15.5261,15.569,15.5208,15.5369,24000.0
2005-05-13 10:30:00,28.97,29.01,28.97,29.0,11600.0,15.5315,15.553,15.5315,15.5476,11600.0
2005-05-13 10:35:00,29.0,29.01,28.97,29.01,16400.0,15.5476,15.553,15.5315,15.553,16400.0
2005-05-13 10:40:00,29.01,29.11,29.01,29.11,20600.0,15.553,15.6066,15.553,15.6066,20600.0
2005-05-13 10:45:00,29.12,29.12,28.97,28.99,26200.0,15.6119,15.6119,15.5315,15.5422,26200.0
2005-05-13 10:50:00,28.99,29.01,28.97,28.98,156500.0,15.5422,15.553,15.5315,15.5369,156500.0
2005-05-13 10:55:00,28.98,29.0,28.97,29.0,15800.0,15.5369,15.5476,15.5315,15.5476,15800.0
2005-05-13 11:00:00,29.0,29.0,28.96,28.98,21700.0,15.5476,15.5476,15.5261,15.5369,21700.0
2005-05-13 11:05:00,28.99,29.01,28.96,28.96,11800.0,15.5422,15.553,15.5261,15.5261,11800.0
2005-05-13 11:10:00,28.96,29.0,28.96,29.0,12800.0,15.5261,15.5476,15.5261,15.5476,12800.0
2005-05-13 11:15:00,29.0,29.0,28.96,28.97,5200.0,15.5476,15.5476,15.5261,15.5315,5200.0
2005-05-13 11:20:00,28.97,29.03,28.97,29.02,6900.0,15.5315,15.5637,15.5315,15.5583,6900.0
2005-05-13 11:25:00,29.03,29.08,29.02,29.06,29800.0,15.5637,15.5905,15.5583,15.5798,29800.0
2005-05-13 11:30:00,29.04,29.04,29.02,29.04,6100.0,15.569,15.569,15.5583,15.569,6100.0
2005-05-13 11:35:00,29.03,29.04,29.03,29.03,4200.0,15.5637,15.569,15.5637,15.5637,4200.0
2005-05-13 11:40:00,29.03,29.03,29.01,29.02,7400.0,15.5637,15.5637,15.553,15.5583,7400.0
2005-05-13 11:45:00,29.01,29.06,29.01,29.05,5900.0,15.553,15.5798,15.553,15.5744,5900.0
2005-05-13 11:50:00,29.05,29.08,29.05,29.07,11700.0,15.5744,15.5905,15.5744,15.5851,11700.0
2005-05-13 11:55:00,29.07,29.1,29.02,29.03,14400.0,15.5851,15.6012,15.5583,15.5637,14400.0
2005-05-13 12:00:00,29.03,29.06,29.0,29.0,5900.0,15.5637,15.5798,15.5476,15.5476,5900.0
2005-05-13 12:05:00,29.0,29.02,29.0,29.02,8900.0,15.5476,15.5583,15.5476,15.5583,8900.0
2005-05-13 12:10:00,29.01,29.02,29.01,29.01,7300.0,15.553,15.5583,15.553,15.553,7300.0
2005-05-13 12:15:00,29.01,29.05,29.01,29.05,10400.0,15.553,15.5744,15.553,15.5744,10400.0
2005-05-13 12:20:00,29.04,29.06,29.03,29.04,8700.0,15.569,15.5798,15.5637,15.569,8700.0
2005-05-13 12:25:00,29.05,29.06,29.02,29.02,9600.0,15.5744,15.5798,15.5583,15.5583,9600.0
2005-05-13 12:30:00,29.02,29.03,29.01,29.01,5800.0,15.5583,15.5637,15.553,15.553,5800.0
2005-05-13 12:35:00,29.01,29.01,28.95,28.98,11500.0,15.553,15.553,15.5208,15.5369,11500.0
2005-05-13 12:40:00,28.97,29.02,28.97,29.0,9200.0,15.5315,15.5583,15.5315,15.5476,9200.0
2005-05-13 12:45:00,29.01,29.04,29.0,29.01,3500.0,15.553,15.569,15.5476,15.553,3500.0
2005-05-13 12:50:00,29.01,29.04,29.0,29.04,3400.0,15.553,15.569,15.5476,15.569,3400.0
2005-05-13 12:55:00,29.04,29.04,29.03,29.04,3600.0,15.569,15.569,15.5637,15.569,3600.0
2005-05-13 13:00:00,29.03,29.05,29.02,29.03,6800.0,15.5637,15.5744,15.5583,15.5637,6800.0
2005-05-13 13:05:00,29.03,29.04,29.03,29.03,2100.0,15.5637,15.569,15.5637,15.5637,2100.0
2005-05-13 13:10:00,29.04,29.05,29.04,29.04,2500.0,15.569,15.5744,15.569,15.569,2500.0
2005-05-13 13:15:00,29.05,29.05,28.97,29.0,7300.0,15.5744,15.5744,15.5315,15.5476,7300.0
2005-05-13 13:20:00,28.99,29.02,28.99,29.0,6800.0,15.5422,15.5583,15.5422,15.5476,6800.0
2005-05-13 13:25:00,29.0,29.0,28.91,29.0,23200.0,15.5476,15.5476,15.4993,15.5476,23200.0
2005-05-13 13:30:00,28.97,29.01,28.97,29.0,11200.0,15.5315,15.553,15.5315,15.5476,11200.0
2005-05-13 13:35:00,29.01,29.03,29.01,29.01,6200.0,15.553,15.5637,15.553,15.553,6200.0
2005-05-13 13:40:00,29.01,29.01,28.99,29.0,9700.0,15.553,15.553,15.5422,15.5476,9700.0
2005-05-13 13:45:00,29.0,29.02,28.96,29.01,22100.0,15.5476,15.5583,15.5261,15.553,22100.0
2005-05-13 13:50:00,29.01,29.02,28.99,29.0,12400.0,15.553,15.5583,15.5422,15.5476,12400.0
2005-05-13 13:55:00,28.99,29.02,28.91,29.01,26600.0,15.5422,15.5583,15.4993,15.553,26600.0
2005-05-13 14:00:00,29.01,29.02,29.0,29.02,8000.0,15.553,15.5583,15.5476,15.5583,8000.0
2005-05-13 14:05:00,29.01,29.03,29.0,29.0,8900.0,15.553,15.5637,15.5476,15.5476,8900.0
2005-05-13 14:10:00,29.01,29.02,28.95,28.96,32100.0,15.553,15.5583,15.5208,15.5261,32100.0
2005-05-13 14:15:00,28.96,28.96,28.86,28.91,55100.0,15.5261,15.5261,15.4725,15.4993,55100.0
2005-05-13 14:20:00,28.91,28.94,28.9,28.9,8800.0,15.4993,15.5154,15.494,15.494,8800.0
2005-05-13 14:25:00,28.9,28.93,28.9,28.91,4800.0,15.494,15.5101,15.494,15.4993,4800.0
2005-05-13 14:30:00,28.91,28.91,28.82,28.84,17800.0,15.4993,15.4993,15.4511,15.4618,17800.0
2005-05-13 14:35:00,28.83,28.83,28.72,28.79,37700.0,15.4564,15.4564,15.3975,15.435,37700.0
2005-05-13 14:40:00,28.79,28.8,28.78,28.79,18200.0,15.435,15.4404,15.4296,15.435,18200.0
2005-05-13 14:45:00,28.79,28.79,28.7,28.73,20600.0,15.435,15.435,15.3868,15.4028,20600.0
2005-05-13 14:50:00,28.74,28.82,28.74,28.79,9600.0,15.4082,15.4511,15.4082,15.435,9600.0
2005-05-13 14:55:00,28.79,28.84,28.79,28.82,22000.0,15.435,15.4618,15.435,15.4511,22000.0
2005-05-13 15:00:00,28.82,28.82,28.8,28.81,15500.0,15.4511,15.4511,15.4404,15.4457,15500.0
2005-05-13 15:05:00,28.81,28.87,28.81,28.87,18800.0,15.4457,15.4779,15.4457,15.4779,18800.0
2005-05-13 15:10:00,28.87,28.88,28.85,28.86,15600.0,15.4779,15.4833,15.4672,15.4725,15600.0
2005-05-13 15:15:00,28.87,28.91,28.84,28.9,16300.0,15.4779,15.4993,15.4618,15.494,16300.0
2005-05-13 15:20:00,28.91,28.98,28.91,28.92,24400.0,15.4993,15.5369,15.4993,15.5047,24400.0
2005-05-13 15:25:00,28.91,28.95,28.91,28.95,8900.0,15.4993,15.5208,15.4993,15.5208,8900.0
2005-05-13 15:30:00,28.95,28.98,28.95,28.95,24600.0,15.5208,15.5369,15.5208,15.5208,24600.0
2005-05-13 15:35:00,28.95,28.95,28.91,28.95,63000.0,15.5208,15.5208,15.4993,15.5208,63000.0
2005-05-13 15:40:00,28.95,28.97,28.91,28.91,37500.0,15.5208,15.5315,15.4993,15.4993,37500.0
2005-05-13 15:45:00,28.9,28.96,28.9,28.96,30700.0,15.494,15.5261,15.494,15.5261,30700.0
2005-05-13 15:50:00,28.95,28.97,28.9,28.91,120700.0,15.5208,15.5315,15.494,15.4993,120700.0
2005-05-13 15:55:00,28.92,28.96,28.91,28.93,59800.0,15.5047,15.5261,15.4993,15.5101,59800.0
2005-05-16 09:30:00,28.96,29.05,28.96,29.04,21800.0,15.5261,15.5744,15.5261,15.569,21800.0
2005-05-16 09:35:00,29.04,29.04,28.98,28.99,5600.0,15.569,15.569,15.5369,15.5422,5600.0
2005-05-16 09:40:00,28.99,29.03,28.99,29.03,14200.0,15.5422,15.5637,15.5422,15.5637,14200.0
2005-05-16 09:45:00,29.05,29.09,29.0,29.0,13300.0,15.5744,15.5958,15.5476,15.5476,13300.0
2005-05-16 09:50:00,28.98,29.0,28.92,28.94,32700.0,15.5369,15.5476,15.5047,15.5154,32700.0
2005-05-16 09:55:00,28.94,28.96,28.92,28.96,8500.0,15.5154,15.5261,15.5047,15.5261,8500.0
2005-05-16 10:00:00,28.96,29.03,28.95,29.02,19100.0,15.5261,15.5637,15.5208,15.5583,19100.0
2005-05-16 10:05:00,29.02,29.03,28.92,28.92,17600.0,15.5583,15.5637,15.5047,15.5047,17600.0
2005-05-16 10:10:00,28.92,28.93,28.87,28.92,23200.0,15.5047,15.5101,15.4779,15.5047,23200.0
2005-05-16 10:15:00,28.92,29.0,28.92,29.0,11800.0,15.5047,15.5476,15.5047,15.5476,11800.0
2005-05-16 10:20:00,28.99,29.0,28.97,29.0,11100.0,15.5422,15.5476,15.5315,15.5476,11100.0
2005-05-16 10:25:00,29.0,29.0,28.96,28.97,7300.0,15.5476,15.5476,15.5261,15.5315,7300.0
2005-05-16 10:30:00,28.97,28.97,28.91,28.91,7400.0,15.5315,15.5315,15.4993,15.4993,7400.0
2005-05-16 10:35:00,28.92,28.98,28.91,28.98,12800.0,15.5047,15.5369,15.4993,15.5369,12800.0
2005-05-16 10:40:00,28.97,28.99,28.95,28.99,13100.0,15.5315,15.5422,15.5208,15.5422,13100.0
2005-05-16 10:45:00,28.99,29.03,28.97,29.02,30500.0,15.5422,15.5637,15.5315,15.5583,30500.0
2005-05-16 10:50:00,29.01,29.08,29.0,29.05,12500.0,15.553,15.5905,15.5476,15.5744,12500.0
2005-05-16 10:55:00,29.05,29.07,29.04,29.07,33900.0,15.5744,15.5851,15.569,15.5851,33900.0
2005-05-16 11:00:00,29.07,29.08,29.03,29.03,7400.0,15.5851,15.5905,15.5637,15.5637,7400.0
2005-05-16 11:05:00,29.04,29.05,29.04,29.04,7800.0,15.569,15.5744,15.569,15.569,7800.0
2005-05-16 11:10:00,29.05,29.05,29.04,29.04,5900.0,15.5744,15.5744,15.569,15.569,5900.0
2005-05-16 11:15:00,29.04,29.06,29.04,29.06,12000.0,15.569,15.5798,15.569,15.5798,12000.0
2005-05-16 11:20:00,29.07,29.11,29.07,29.1,7500.0,15.5851,15.6066,15.5851,15.6012,7500.0
2005-05-16 11:25:00,29.1,29.1,29.07,29.08,12400.0,15.6012,15.6012,15.5851,15.5905,12400.0
2005-05-16 11:30:00,29.06,29.09,29.05,29.08,8500.0,15.5798,15.5958,15.5744,15.5905,8500.0
2005-05-16 11:35:00,29.09,29.11,29.08,29.08,8400.0,15.5958,15.6066,15.5905,15.5905,8400.0
2005-05-16 11:40:00,29.09,29.09,29.01,29.02,8800.0,15.5958,15.5958,15.553,15.5583,8800.0
2005-05-16 11:45:00,29.01,29.01,28.96,28.96,8200.0,15.553,15.553,15.5261,15.5261,8200.0
2005-05-16 11:50:00,28.96,29.01,28.96,29.0,14400.0,15.5261,15.553,15.5261,15.5476,14400.0
2005-05-16 11:55:00,29.0,29.01,28.98,28.98,5800.0,15.5476,15.553,15.5369,15.5369,5800.0
2005-05-16 12:00:00,28.98,29.05,28.98,29.01,10300.0,15.5369,15.5744,15.5369,15.553,10300.0
2005-05-16 12:05:00,29.0,29.01,29.0,29.01,3100.0,15.5476,15.553,15.5476,15.553,3100.0
2005-05-16 12:10:00,29.0,29.0,28.99,28.99,4400.0,15.5476,15.5476,15.5422,15.5422,4400.0
2005-05-16 12:15:00,28.99,28.99,28.98,28.99,6100.0,15.5422,15.5422,15.5369,15.5422,6100.0
2005-05-16 12:20:00,28.99,29.01,28.99,29.01,3600.0,15.5422,15.553,15.5422,15.553,3600.0
2005-05-16 12:25:00,29.01,29.03,29.01,29.02,10600.0,15.553,15.5637,15.553,15.5583,10600.0
2005-05-16 12:30:00,29.03,29.03,28.99,28.99,7700.0,15.5637,15.5637,15.5422,15.5422,7700.0
2005-05-16 12:35:00,28.99,28.99,28.98,28.99,11900.0,15.5422,15.5422,15.5369,15.5422,11900.0
2005-05-16 12:40:00,28.98,28.98,28.97,28.98,2300.0,15.5369,15.5369,15.5315,15.5369,2300.0
2005-05-16 12:45:00,28.98,29.02,28.98,29.0,12800.0,15.5369,15.5583,15.5369,15.5476,12800.0
2005-05-16 12:50:00,29.0,29.0,28.97,28.98,10700.0,15.5476,15.5476,15.5315,15.5369,10700.0
2005-05-16 12:55:00,28.98,29.0,28.98,29.0,5400.0,15.5369,15.5476,15.5369,15.5476,5400.0
2005-05-16 13:00:00,29.0,29.0,28.96,28.96,6000.0,15.5476,15.5476,15.5261,15.5261,6000.0
2005-05-16 13:05:00,28.97,28.97,28.96,28.96,4700.0,15.5315,15.5315,15.5261,15.5261,4700.0
2005-05-16 13:10:00,28.96,28.96,28.9,28.94,17700.0,15.5261,15.5261,15.494,15.5154,17700.0
2005-05-16 13:15:00,28.93,28.97,28.93,28.96,7300.0,15.5101,15.5315,15.5101,15.5261,7300.0
2005-05-16 13:20:00,28.97,28.99,28.94,28.98,10400.0,15.5315,15.5422,15.5154,15.5369,10400.0
2005-05-16 13:25:00,28.98,28.99,28.96,28.97,4700.0,15.5369,15.5422,15.5261,15.5315,4700.0
2005-05-16 13:30:00,28.97,28.98,28.96,28.97,6400.0,15.5315,15.5369,15.5261,15.5315,6400.0
2005-05-16 13:35:00,28.97,28.99,28.97,28.98,5900.0,15.5315,15.5422,15.5315,15.5369,5900.0
2005-05-16 13:40:00,28.99,29.01,28.99,29.01,16200.0,15.5422,15.553,15.5422,15.553,16200.0
2005-05-16 13:45:00,29.01,29.04,29.0,29.03,11500.0,15.553,15.569,15.5476,15.5637,11500.0
2005-05-16 13:50:00,29.03,29.08,29.03,29.06,17800.0,15.5637,15.5905,15.5637,15.5798,17800.0
2005-05-16 13:55:00,29.06,29.08,29.05,29.07,3700.0,15.5798,15.5905,15.5744,15.5851,3700.0
2005-05-16 14:00:00,29.08,29.09,29.07,29.08,18600.0,15.5905,15.5958,15.5851,15.5905,18600.0
2005-05-16 14:05:00,29.1,29.1,29.07,29.07,6600.0,15.6012,15.6012,15.5851,15.5851,6600.0
2005-05-16 14:10:00,29.07,29.08,29.06,29.06,7000.0,15.5851,15.5905,15.5798,15.5798,7000.0
2005-05-16 14:15:00,29.06,29.06,29.0,29.0,26100.0,15.5798,15.5798,15.5476,15.5476,26100.0
2005-05-16 14:20:00,29.0,29.01,28.97,29.0,11100.0,15.5476,15.553,15.5315,15.5476,11100.0
2005-05-16 14:25:00,29.0,29.0,28.98,28.99,15300.0,15.5476,15.5476,15.5369,15.5422,15300.0
2005-05-16 14:30:00,28.99,29.0,28.96,28.96,39300.0,15.5422,15.5476,15.5261,15.5261,39300.0
2005-05-16 14:35:00,28.97,29.0,28.96,28.98,13900.0,15.5315,15.5476,15.5261,15.5369,13900.0
2005-05-16 14:40:00,28.98,28.98,28.95,28.95,13400.0,15.5369,15.5369,15.5208,15.5208,13400.0
2005-05-16 14:45:00,28.96,28.97,28.94,28.94,12100.0,15.5261,15.5315,15.5154,15.5154,12100.0
2005-05-16 14:50:00,28.95,28.95,28.91,28.93,19000.0,15.5208,15.5208,15.4993,15.5101,19000.0
2005-05-16 14:55:00,28.92,28.95,28.91,28.91,28700.0,15.5047,15.5208,15.4993,15.4993,28700.0
2005-05-16 15:00:00,28.91,28.97,28.9,28.96,14300.0,15.4993,15.5315,15.494,15.5261,14300.0
2005-05-16 15:05:00,28.96,28.98,28.96,28.97,22400.0,15.5261,15.5369,15.5261,15.5315,22400.0
2005-05-16 15:10:00,28.98,29.01,28.97,29.0,18000.0,15.5369,15.553,15.5315,15.5476,18000.0
2005-05-16 15:15:00,29.0,29.03,29.0,29.0,8500.0,15.5476,15.5637,15.5476,15.5476,8500.0
2005-05-16 15:20:00,29.01,29.02,29.0,29.02,20800.0,15.553,15.5583,15.5476,15.5583,20800.0
2005-05-16 15:25:00,29.02,29.02,29.0,29.0,27800.0,15.5583,15.5583,15.5476,15.5476,27800.0
2005-05-16 15:30:00,29.0,29.01,28.99,28.99,66100.0,15.5476,15.553,15.5422,15.5422,66100.0
2005-05-16 15:35:00,29.0,29.02,28.99,29.02,27800.0,15.5476,15.5583,15.5422,15.5583,27800.0
2005-05-16 15:40:00,29.02,29.05,29.01,29.04,16500.0,15.5583,15.5744,15.553,15.569,16500.0
2005-05-16 15:45:00,29.04,29.08,29.04,29.07,16400.0,15.569,15.5905,15.569,15.5851,16400.0
2005-05-16 15:50:00,29.07,29.1,29.07,29.1,21200.0,15.5851,15.6012,15.5851,15.6012,21200.0
2005-05-16 15:55:00,29.1,29.1,29.08,29.08,28400.0,15.6012,15.6012,15.5905,15.5905,28400.0
2005-05-17 09:30:00,28.95,28.97,28.85,28.94,38200.0,15.5208,15.5315,15.4672,15.5154,38200.0
2005-05-17 09:35:00,28.94,28.94,28.9,28.93,19700.0,15.5154,15.5154,15.494,15.5101,19700.0
2005-05-17 09:40:00,28.92,28.97,28.91,28.94,19400.0,15.5047,15.5315,15.4993,15.5154,19400.0
2005-05-17 09:45:00,28.94,28.95,28.91,28.92,42500.0,15.5154,15.5208,15.4993,15.5047,42500.0
2005-05-17 09:50:00,28.93,28.95,28.92,28.93,10900.0,15.5101,15.5208,15.5047,15.5101,10900.0
2005-05-17 09:55:00,28.93,28.96,28.87,28.91,32200.0,15.5101,15.5261,15.4779,15.4993,32200.0
2005-05-17 10:00:00,28.91,28.94,28.88,28.88,20800.0,15.4993,15.5154,15.4833,15.4833,20800.0
2005-05-17 10:05:00,28.88,28.88,28.84,28.84,11600.0,15.4833,15.4833,15.4618,15.4618,11600.0
2005-05-17 10:10:00,28.84,28.87,28.83,28.85,17100.0,15.4618,15.4779,15.4564,15.4672,17100.0
2005-05-17 10:15:00,28.85,28.86,28.82,28.83,13700.0,15.4672,15.4725,15.4511,15.4564,13700.0
2005-05-17 10:20:00,28.83,28.83,28.81,28.83,16600.0,15.4564,15.4564,15.4457,15.4564,16600.0
2005-05-17 10:25:00,28.84,28.86,28.79,28.8,21200.0,15.4618,15.4725,15.435,15.4404,21200.0
2005-05-17 10:30:00,28.79,28.81,28.78,28.81,51700.0,15.435,15.4457,15.4296,15.4457,51700.0
2005-05-17 10:35:00,28.81,28.82,28.8,28.82,12800.0,15.4457,15.4511,15.4404,15.4511,12800.0
2005-05-17 10:40:00,28.81,28.85,28.8,28.84,19400.0,15.4457,15.4672,15.4404,15.4618,19400.0
2005-05-17 10:45:00,28.84,28.85,28.81,28.82,41200.0,15.4618,15.4672,15.4457,15.4511,41200.0
2005-05-17 10:50:00,28.82,28.83,28.78,28.79,15000.0,15.4511,15.4564,15.4296,15.435,15000.0
2005-05-17 10:55:00,28.79,28.8,28.75,28.75,30700.0,15.435,15.4404,15.4136,15.4136,30700.0
2005-05-17 11:00:00,28.75,28.79,28.75,28.79,24400.0,15.4136,15.435,15.4136,15.435,24400.0
2005-05-17 11:05:00,28.79,28.8,28.75,28.77,26400.0,15.435,15.4404,15.4136,15.4243,26400.0
2005-05-17 11:10:00,28.76,28.79,28.75,28.78,19800.0,15.4189,15.435,15.4136,15.4296,19800.0
2005-05-17 11:15:00,28.78,28.81,28.76,28.76,16300.0,15.4296,15.4457,15.4189,15.4189,16300.0
2005-05-17 11:20:00,28.77,28.8,28.77,28.8,8600.0,15.4243,15.4404,15.4243,15.4404,8600.0
2005-05-17 11:25:00,28.8,28.84,28.79,28.81,16400.0,15.4404,15.4618,15.435,15.4457,16400.0
2005-05-17 11:30:00,28.81,28.82,28.81,28.82,13500.0,15.4457,15.4511,15.4457,15.4511,13500.0
2005-05-17 11:35:00,28.82,28.88,28.8,28.84,29800.0,15.4511,15.4833,15.4404,15.4618,29800.0
2005-05-17 11:40:00,28.84,28.84,28.8,28.84,14900.0,15.4618,15.4618,15.4404,15.4618,14900.0
2005-05-17 11:45:00,28.86,28.9,28.8,28.8,18500.0,15.4725,15.494,15.4404,15.4404,18500.0
2005-05-17 11:50:00,28.81,28.83,28.79,28.82,33900.0,15.4457,15.4564,15.435,15.4511,33900.0
2005-05-17 11:55:00,28.82,28.82,28.79,28.8,8900.0,15.4511,15.4511,15.435,15.4404,8900.0
2005-05-17 12:00:00,28.8,28.8,28.78,28.78,7800.0,15.4404,15.4404,15.4296,15.4296,7800.0
2005-05-17 12:05:00,28.78,28.79,28.76,28.78,9000.0,15.4296,15.435,15.4189,15.4296,9000.0
2005-05-17 12:10:00,28.79,28.8,28.78,28.8,8600.0,15.435,15.4404,15.4296,15.4404,8600.0
2005-05-17 12:15:00,28.79,28.8,28.78,28.78,11400.0,15.435,15.4404,15.4296,15.4296,11400.0
2005-05-17 12:20:00,28.78,28.79,28.78,28.78,13200.0,15.4296,15.435,15.4296,15.4296,13200.0
2005-05-17 12:25:00,28.78,28.78,28.77,28.77,10100.0,15.4296,15.4296,15.4243,15.4243,10100.0
2005-05-17 12:30:00,28.77,28.77,28.75,28.76,27300.0,15.4243,15.4243,15.4136,15.4189,27300.0
2005-05-17 12:35:00,28.76,28.77,28.72,28.75,13200.0,15.4189,15.4243,15.3975,15.4136,13200.0
2005-05-17 12:40:00,28.75,28.75,28.72,28.74,14200.0,15.4136,15.4136,15.3975,15.4082,14200.0
2005-05-17 12:45:00,28.74,28.76,28.74,28.75,9400.0,15.4082,15.4189,15.4082,15.4136,9400.0
2005-05-17 12:50:00,28.76,28.77,28.75,28.75,20800.0,15.4189,15.4243,15.4136,15.4136,20800.0
2005-05-17 12:55:00,28.75,28.76,28.73,28.74,9700.0,15.4136,15.4189,15.4028,15.4082,9700.0
2005-05-17 13:00:00,28.73,28.78,28.73,28.77,11000.0,15.4028,15.4296,15.4028,15.4243,11000.0
2005-05-17 13:05:00,28.77,28.77,28.74,28.74,8500.0,15.4243,15.4243,15.4082,15.4082,8500.0
2005-05-17 13:10:00,28.74,28.77,28.74,28.76,12600.0,15.4082,15.4243,15.4082,15.4189,12600.0
2005-05-17 13:15:00,28.76,28.77,28.73,28.75,19200.0,15.4189,15.4243,15.4028,15.4136,19200.0
2005-05-17 13:20:00,28.74,28.78,28.74,28.75,30400.0,15.4082,15.4296,15.4082,15.4136,30400.0
2005-05-17 13:25:00,28.75,28.76,28.73,28.75,9900.0,15.4136,15.4189,15.4028,15.4136,9900.0
2005-05-17 13:30:00,28.75,28.76,28.74,28.75,8000.0,15.4136,15.4189,15.4082,15.4136,8000.0
2005-05-17 13:35:00,28.74,28.75,28.73,28.74,14300.0,15.4082,15.4136,15.4028,15.4082,14300.0
2005-05-17 13:40:00,28.74,28.75,28.73,28.75,11000.0,15.4082,15.4136,15.4028,15.4136,11000.0
2005-05-17 13:45:00,28.75,28.77,28.72,28.72,13800.0,15.4136,15.4243,15.3975,15.3975,13800.0
2005-05-17 13:50:00,28.72,28.73,28.7,28.72,11000.0,15.3975,15.4028,15.3868,15.3975,11000.0
2005-05-17 13:55:00,28.72,28.73,28.71,28.72,16300.0,15.3975,15.4028,15.3921,15.3975,16300.0
2005-05-17 14:00:00,28.72,28.72,28.69,28.69,9500.0,15.3975,15.3975,15.3814,15.3814,9500.0
2005-05-17 14:05:00,28.69,28.7,28.69,28.7,32300.0,15.3814,15.3868,15.3814,15.3868,32300.0
2005-05-17 14:10:00,28.69,28.73,28.69,28.72,22000.0,15.3814,15.4028,15.3814,15.3975,22000.0
2005-05-17 14:15:00,28.72,28.73,28.69,28.69,37500.0,15.3975,15.4028,15.3814,15.3814,37500.0
2005-05-17 14:20:00,28.69,28.7,28.68,28.7,18000.0,15.3814,15.3868,15.376,15.3868,18000.0
2005-05-17 14:25:00,28.7,28.7,28.69,28.7,11600.0,15.3868,15.3868,15.3814,15.3868,11600.0
2005-05-17 14:30:00,28.7,28.73,28.69,28.71,63900.0,15.3868,15.4028,15.3814,15.3921,63900.0
2005-05-17 14:35:00,28.71,28.76,28.71,28.74,67900.0,15.3921,15.4189,15.3921,15.4082,67900.0
2005-05-17 14:40:00,28.75,28.87,28.74,28.82,57500.0,15.4136,15.4779,15.4082,15.4511,57500.0
2005-05-17 14:45:00,28.81,28.83,28.79,28.82,38800.0,15.4457,15.4564,15.435,15.4511,38800.0
2005-05-17 14:50:00,28.82,28.85,28.79,28.8,47000.0,15.4511,15.4672,15.435,15.4404,47000.0
2005-05-17 14:55:00,28.8,28.85,28.8,28.84,21200.0,15.4404,15.4672,15.4404,15.4618,21200.0
2005-05-17 15:00:00,28.84,28.85,28.8,28.81,15600.0,15.4618,15.4672,15.4404,15.4457,15600.0
2005-05-17 15:05:00,28.8,28.82,28.77,28.79,30900.0,15.4404,15.4511,15.4243,15.435,30900.0
2005-05-17 15:10:00,28.79,28.81,28.76,28.81,20400.0,15.435,15.4457,15.4189,15.4457,20400.0
2005-05-17 15:15:00,28.81,28.83,28.8,28.81,20400.0,15.4457,15.4564,15.4404,15.4457,20400.0
2005-05-17 15:20:00,28.81,28.82,28.78,28.79,32300.0,15.4457,15.4511,15.4296,15.435,32300.0
2005-05-17 15:25:00,28.79,28.85,28.78,28.84,31700.0,15.435,15.4672,15.4296,15.4618,31700.0
2005-05-17 15:30:00,28.84,28.9,28.8,28.82,37800.0,15.4618,15.494,15.4404,15.4511,37800.0
2005-05-17 15:35:00,28.82,28.89,28.8,28.88,38800.0,15.4511,15.4886,15.4404,15.4833,38800.0
2005-05-17 15:40:00,28.88,28.9,28.87,28.9,38500.0,15.4833,15.494,15.4779,15.494,38500.0
2005-05-17 15:45:00,28.9,28.98,28.89,28.95,22400.0,15.494,15.5369,15.4886,15.5208,22400.0
2005-05-17 15:50:00,28.95,28.96,28.94,28.95,30900.0,15.5208,15.5261,15.5154,15.5208,30900.0
2005-05-17 15:55:00,28.93,28.94,28.91,28.92,49400.0,15.5101,15.5154,15.4993,15.5047,49400.0
2005-05-18 09:30:00,28.93,29.08,28.93,29.08,22300.0,15.5101,15.5905,15.5101,15.5905,22300.0
2005-05-18 09:35:00,29.08,29.1,29.0,29.0,20500.0,15.5905,15.6012,15.5476,15.5476,20500.0
2005-05-18 09:40:00,29.0,29.08,29.0,29.05,6500.0,15.5476,15.5905,15.5476,15.5744,6500.0
2005-05-18 09:45:00,29.05,29.07,29.03,29.06,14100.0,15.5744,15.5851,15.5637,15.5798,14100.0
2005-05-18 09:50:00,29.06,29.11,29.05,29.1,14100.0,15.5798,15.6066,15.5744,15.6012,14100.0
2005-05-18 09:55:00,29.09,29.12,29.09,29.09,12800.0,15.5958,15.6119,15.5958,15.5958,12800.0
2005-05-18 10:00:00,29.1,29.1,29.03,29.05,10900.0,15.6012,15.6012,15.5637,15.5744,10900.0
2005-05-18 10:05:00,29.04,29.04,29.0,29.0,7400.0,15.569,15.569,15.5476,15.5476,7400.0
2005-05-18 10:10:00,29.02,29.02,28.97,29.0,16900.0,15.5583,15.5583,15.5315,15.5476,16900.0
2005-05-18 10:15:00,29.0,29.0,28.93,28.97,7900.0,15.5476,15.5476,15.5101,15.5315,7900.0
2005-05-18 10:20:00,28.96,29.0,28.92,28.92,13900.0,15.5261,15.5476,15.5047,15.5047,13900.0
2005-05-18 10:25:00,28.94,29.0,28.93,28.99,13100.0,15.5154,15.5476,15.5101,15.5422,13100.0
2005-05-18 10:30:00,29.0,29.1,29.0,29.09,31200.0,15.5476,15.6012,15.5476,15.5958,31200.0
2005-05-18 10:35:00,29.09,29.1,29.06,29.06,19100.0,15.5958,15.6012,15.5798,15.5798,19100.0
2005-05-18 10:40:00,29.07,29.11,29.07,29.1,13700.0,15.5851,15.6066,15.5851,15.6012,13700.0
2005-05-18 10:45:00,29.1,29.13,29.1,29.12,8900.0,15.6012,15.6173,15.6012,15.6119,8900.0
2005-05-18 10:50:00,29.12,29.12,29.07,29.09,59800.0,15.6119,15.6119,15.5851,15.5958,59800.0
2005-05-18 10:55:00,29.09,29.13,29.08,29.11,9900.0,15.5958,15.6173,15.5905,15.6066,9900.0
2005-05-18 11:00:00,29.11,29.15,29.11,29.15,11800.0,15.6066,15.628,15.6066,15.628,11800.0
2005-05-18 11:05:00,29.14,29.15,29.13,29.14,8100.0,15.6226,15.628,15.6173,15.6226,8100.0
2005-05-18 11:10:00,29.15,29.2,29.15,29.19,34800.0,15.628,15.6548,15.628,15.6495,34800.0
2005-05-18 11:15:00,29.19,29.23,29.18,29.23,10100.0,15.6495,15.6709,15.6441,15.6709,10100.0
2005-05-18 11:20:00,29.24,29.31,29.24,29.29,10100.0,15.6763,15.7138,15.6763,15.7031,10100.0
2005-05-18 11:25:00,29.28,29.29,29.25,29.26,23700.0,15.6977,15.7031,15.6816,15.687,23700.0
2005-05-18 11:30:00,29.24,29.24,29.16,29.16,19400.0,15.6763,15.6763,15.6334,15.6334,19400.0
2005-05-18 11:35:00,29.16,29.16,29.13,29.14,11800.0,15.6334,15.6334,15.6173,15.6226,11800.0
2005-05-18 11:40:00,29.15,29.2,29.14,29.2,13100.0,15.628,15.6548,15.6226,15.6548,13100.0
2005-05-18 11:45:00,29.21,29.23,29.2,29.23,25500.0,15.6602,15.6709,15.6548,15.6709,25500.0
2005-05-18 11:50:00,29.21,29.25,29.2,29.25,17600.0,15.6602,15.6816,15.6548,15.6816,17600.0
2005-05-18 11:55:00,29.23,29.25,29.19,29.19,31700.0,15.6709,15.6816,15.6495,15.6495,31700.0
2005-05-18 12:00:00,29.18,29.26,29.18,29.26,16100.0,15.6441,15.687,15.6441,15.687,16100.0
2005-05-18 12:05:00,29.25,29.3,29.25,29.3,5700.0,15.6816,15.7084,15.6816,15.7084,5700.0
2005-05-18 12:10:00,29.3,29.32,29.29,29.31,11100.0,15.7084,15.7191,15.7031,15.7138,11100.0
2005-05-18 12:15:00,29.3,29.37,29.3,29.37,20100.0,15.7084,15.746,15.7084,15.746,20100.0
2005-05-18 12:20:00,29.37,29.42,29.37,29.42,15000.0,15.746,15.7728,15.746,15.7728,15000.0
2005-05-18 12:25:00,29.41,29.41,29.4,29.41,17300.0,15.7674,15.7674,15.762,15.7674,17300.0
2005-05-18 12:30:00,29.4,29.41,29.39,29.39,8900.0,15.762,15.7674,15.7567,15.7567,8900.0
2005-05-18 12:35:00,29.4,29.4,29.38,29.4,15900.0,15.762,15.762,15.7513,15.762,15900.0
2005-05-18 12:40:00,29.4,29.43,29.4,29.4,8400.0,15.762,15.7781,15.762,15.762,8400.0
2005-05-18 12:45:00,29.4,29.4,29.4,29.4,1800.0,15.762,15.762,15.762,15.762,1800.0
2005-05-18 12:50:00,29.41,29.43,29.39,29.43,16700.0,15.7674,15.7781,15.7567,15.7781,16700.0
2005-05-18 12:55:00,29.44,29.44,29.4,29.41,11800.0,15.7835,15.7835,15.762,15.7674,11800.0
2005-05-18 13:00:00,29.41,29.48,29.41,29.47,16000.0,15.7674,15.8049,15.7674,15.7996,16000.0
2005-05-18 13:05:00,29.46,29.49,29.45,29.48,18200.0,15.7942,15.8103,15.7888,15.8049,18200.0
2005-05-18 13:10:00,29.48,29.48,29.42,29.47,20400.0,15.8049,15.8049,15.7728,15.7996,20400.0
2005-05-18 13:15:00,29.47,29.47,29.42,29.43,5400.0,15.7996,15.7996,15.7728,15.7781,5400.0
2005-05-18 13:20:00,29.42,29.42,29.39,29.4,16700.0,15.7728,15.7728,15.7567,15.762,16700.0
2005-05-18 13:25:00,29.4,29.45,29.39,29.45,13600.0,15.762,15.7888,15.7567,15.7888,13600.0
2005-05-18 13:30:00,29.43,29.47,29.43,29.44,11900.0,15.7781,15.7996,15.7781,15.7835,11900.0
2005-05-18 13:35:00,29.45,29.47,29.45,29.46,14100.0,15.7888,15.7996,15.7888,15.7942,14100.0
2005-05-18 13:40:00,29.45,29.49,29.45,29.47,7100.0,15.7888,15.8103,15.7888,15.7996,7100.0
2005-05-18 13:45:00,29.46,29.47,29.46,29.46,1600.0,15.7942,15.7996,15.7942,15.7942,1600.0
2005-05-18 13:50:00,29.46,29.46,29.41,29.42,7900.0,15.7942,15.7942,15.7674,15.7728,7900.0
2005-05-18 13:55:00,29.43,29.45,29.39,29.39,29200.0,15.7781,15.7888,15.7567,15.7567,29200.0
2005-05-18 14:00:00,29.39,29.43,29.39,29.43,9200.0,15.7567,15.7781,15.7567,15.7781,9200.0
2005-05-18 14:05:00,29.42,29.43,29.41,29.41,8100.0,15.7728,15.7781,15.7674,15.7674,8100.0
2005-05-18 14:10:00,29.41,29.43,29.41,29.42,12100.0,15.7674,15.7781,15.7674,15.7728,12100.0
2005-05-18 14:15:00,29.41,29.47,29.41,29.45,13000.0,15.7674,15.7996,15.7674,15.7888,13000.0
2005-05-18 14:20:00,29.45,29.45,29.41,29.44,11900.0,15.7888,15.7888,15.7674,15.7835,11900.0
2005-05-18 14:25:00,29.44,29.45,29.43,29.44,6500.0,15.7835,15.7888,15.7781,15.7835,6500.0
2005-05-18 14:30:00,29.43,29.44,29.4,29.44,12200.0,15.7781,15.7835,15.762,15.7835,12200.0
2005-05-18 14:35:00,29.43,29.44,29.41,29.44,9400.0,15.7781,15.7835,15.7674,15.7835,9400.0
2005-05-18 14:40:00,29.45,29.49,29.43,29.48,7700.0,15.7888,15.8103,15.7781,15.8049,7700.0
2005-05-18 14:45:00,29.48,29.49,29.47,29.49,13900.0,15.8049,15.8103,15.7996,15.8103,13900.0
2005-05-18 14:50:00,29.49,29.5,29.48,29.5,18200.0,15.8103,15.8157,15.8049,15.8157,18200.0
2005-05-18 14:55:00,29.5,29.56,29.49,29.49,18100.0,15.8157,15.8478,15.8103,15.8103,18100.0
2005-05-18 15:00:00,29.48,29.49,29.47,29.49,18500.0,15.8049,15.8103,15.7996,15.8103,18500.0
2005-05-18 15:05:00,29.49,29.5,29.47,29.47,16800.0,15.8103,15.8157,15.7996,15.7996,16800.0
2005-05-18 15:10:00,29.47,29.47,29.45,29.45,14200.0,15.7996,15.7996,15.7888,15.7888,14200.0
2005-05-18 15:15:00,29.45,29.46,29.44,29.45,8700.0,15.7888,15.7942,15.7835,15.7888,8700.0
2005-05-18 15:20:00,29.44,29.48,29.44,29.48,10900.0,15.7835,15.8049,15.7835,15.8049,10900.0
2005-05-18 15:25:00,29.48,29.51,29.46,29.47,13200.0,15.8049,15.821,15.7942,15.7996,13200.0
2005-05-18 15:30:00,29.46,29.47,29.43,29.47,16100.0,15.7942,15.7996,15.7781,15.7996,16100.0
2005-05-18 15:35:00,29.46,29.5,29.44,29.47,16800.0,15.7942,15.8157,15.7835,15.7996,16800.0
2005-05-18 15:40:00,29.47,29.55,29.46,29.53,28400.0,15.7996,15.8425,15.7942,15.8317,28400.0
2005-05-18 15:45:00,29.53,29.54,29.5,29.51,18800.0,15.8317,15.8371,15.8157,15.821,18800.0
2005-05-18 15:50:00,29.51,29.52,29.46,29.47,34700.0,15.821,15.8264,15.7942,15.7996,34700.0
2005-05-18 15:55:00,29.47,29.47,29.45,29.45,23300.0,15.7996,15.7996,15.7888,15.7888,23300.0
2005-05-19 09:30:00,29.49,29.49,29.41,29.46,44000.0,15.8103,15.8103,15.7674,15.7942,44000.0
2005-05-19 09:35:00,29.46,29.49,29.43,29.46,66100.0,15.7942,15.8103,15.7781,15.7942,66100.0
2005-05-19 09:40:00,29.46,29.47,29.44,29.45,5800.0,15.7942,15.7996,15.7835,15.7888,5800.0
2005-05-19 09:45:00,29.45,29.48,29.44,29.44,5800.0,15.7888,15.8049,15.7835,15.7835,5800.0
2005-05-19 09:50:00,29.45,29.49,29.45,29.49,7100.0,15.7888,15.8103,15.7888,15.8103,7100.0
2005-05-19 09:55:00,29.49,29.57,29.48,29.5,34200.0,15.8103,15.8532,15.8049,15.8157,34200.0
2005-05-19 10:00:00,29.5,29.51,29.45,29.51,16600.0,15.8157,15.821,15.7888,15.821,16600.0
2005-05-19 10:05:00,29.53,29.56,29.49,29.55,17100.0,15.8317,15.8478,15.8103,15.8425,17100.0
2005-05-19 10:10:00,29.55,29.59,29.54,29.59,27300.0,15.8425,15.8639,15.8371,15.8639,27300.0
2005-05-19 10:15:00,29.58,29.59,29.5,29.53,18300.0,15.8585,15.8639,15.8157,15.8317,18300.0
2005-05-19 10:20:00,29.53,29.53,29.46,29.46,8400.0,15.8317,15.8317,15.7942,15.7942,8400.0
2005-05-19 10:25:00,29.48,29.5,29.44,29.49,13400.0,15.8049,15.8157,15.7835,15.8103,13400.0
2005-05-19 10:30:00,29.48,29.52,29.43,29.47,12800.0,15.8049,15.8264,15.7781,15.7996,12800.0
2005-05-19 10:35:00,29.48,29.51,29.44,29.44,5500.0,15.8049,15.821,15.7835,15.7835,5500.0
2005-05-19 10:40:00,29.43,29.5,29.42,29.5,9900.0,15.7781,15.8157,15.7728,15.8157,9900.0
2005-05-19 10:45:00,29.49,29.52,29.47,29.47,8200.0,15.8103,15.8264,15.7996,15.7996,8200.0
2005-05-19 10:50:00,29.46,29.47,29.45,29.45,5700.0,15.7942,15.7996,15.7888,15.7888,5700.0
2005-05-19 10:55:00,29.44,29.5,29.44,29.5,8400.0,15.7835,15.8157,15.7835,15.8157,8400.0
2005-05-19 11:00:00,29.5,29.5,29.43,29.44,7300.0,15.8157,15.8157,15.7781,15.7835,7300.0
2005-05-19 11:05:00,29.44,29.44,29.41,29.42,11600.0,15.7835,15.7835,15.7674,15.7728,11600.0
2005-05-19 11:10:00,29.43,29.55,29.43,29.53,14800.0,15.7781,15.8425,15.7781,15.8317,14800.0
2005-05-19 11:15:00,29.54,29.54,29.49,29.5,5700.0,15.8371,15.8371,15.8103,15.8157,5700.0
2005-05-19 11:20:00,29.49,29.5,29.46,29.48,8500.0,15.8103,15.8157,15.7942,15.8049,8500.0
2005-05-19 11:25:00,29.48,29.48,29.46,29.46,2600.0,15.8049,15.8049,15.7942,15.7942,2600.0
2005-05-19 11:30:00,29.46,29.46,29.41,29.41,8500.0,15.7942,15.7942,15.7674,15.7674,8500.0
2005-05-19 11:35:00,29.43,29.44,29.43,29.44,9400.0,15.7781,15.7835,15.7781,15.7835,9400.0
2005-05-19 11:40:00,29.44,29.44,29.42,29.43,7000.0,15.7835,15.7835,15.7728,15.7781,7000.0
2005-05-19 11:45:00,29.43,29.44,29.39,29.39,4300.0,15.7781,15.7835,15.7567,15.7567,4300.0
2005-05-19 11:50:00,29.39,29.39,29.38,29.39,8200.0,15.7567,15.7567,15.7513,15.7567,8200.0
2005-05-19 11:55:00,29.38,29.38,29.37,29.37,3700.0,15.7513,15.7513,15.746,15.746,3700.0
2005-05-19 12:00:00,29.36,29.36,29.31,29.34,14200.0,15.7406,15.7406,15.7138,15.7299,14200.0
2005-05-19 12:05:00,29.34,29.34,29.3,29.33,7200.0,15.7299,15.7299,15.7084,15.7245,7200.0
2005-05-19 12:10:00,29.34,29.35,29.31,29.35,8000.0,15.7299,15.7352,15.7138,15.7352,8000.0
2005-05-19 12:15:00,29.35,29.35,29.34,29.35,2300.0,15.7352,15.7352,15.7299,15.7352,2300.0
2005-05-19 12:20:00,29.36,29.41,29.36,29.41,9000.0,15.7406,15.7674,15.7406,15.7674,9000.0
2005-05-19 12:25:00,29.39,29.39,29.36,29.38,3000.0,15.7567,15.7567,15.7406,15.7513,3000.0
2005-05-19 12:30:00,29.38,29.38,29.36,29.37,2700.0,15.7513,15.7513,15.7406,15.746,2700.0
2005-05-19 12:35:00,29.38,29.38,29.36,29.36,1100.0,15.7513,15.7513,15.7406,15.7406,1100.0
2005-05-19 12:40:00,29.36,29.38,29.36,29.36,4900.0,15.7406,15.7513,15.7406,15.7406,4900.0
2005-05-19 12:45:00,29.37,29.37,29.3,29.33,10200.0,15.746,15.746,15.7084,15.7245,10200.0
2005-05-19 12:50:00,29.33,29.34,29.33,29.34,3800.0,15.7245,15.7299,15.7245,15.7299,3800.0
2005-05-19 12:55:00,29.35,29.37,29.35,29.37,4300.0,15.7352,15.746,15.7352,15.746,4300.0
2005-05-19 13:00:00,29.37,29.4,29.37,29.39,6600.0,15.746,15.762,15.746,15.7567,6600.0
2005-05-19 13:05:00,29.38,29.41,29.38,29.4,2800.0,15.7513,15.7674,15.7513,15.762,2800.0
2005-05-19 13:10:00,29.39,29.4,29.39,29.39,2200.0,15.7567,15.762,15.7567,15.7567,2200.0
2005-05-19 13:15:00,29.39,29.39,29.38,29.38,2600.0,15.7567,15.7567,15.7513,15.7513,2600.0
2005-05-19 13:20:00,29.39,29.39,29.37,29.37,4900.0,15.7567,15.7567,15.746,15.746,4900.0
2005-05-19 13:25:00,29.36,29.38,29.36,29.37,1800.0,15.7406,15.7513,15.7406,15.746,1800.0
2005-05-19 13:30:00,29.37,29.39,29.37,29.39,4100.0,15.746,15.7567,15.746,15.7567,4100.0
2005-05-19 13:35:00,29.39,29.41,29.39,29.4,1900.0,15.7567,15.7674,15.7567,15.762,1900.0
2005-05-19 13:40:00,29.4,29.4,29.39,29.4,2500.0,15.762,15.762,15.7567,15.762,2500.0
2005-05-19 13:45:00,29.4,29.41,29.36,29.37,4300.0,15.762,15.7674,15.7406,15.746,4300.0
2005-05-19 13:50:00,29.36,29.36,29.33,29.35,6700.0,15.7406,15.7406,15.7245,15.7352,6700.0
2005-05-19 13:55:00,29.36,29.4,29.36,29.38,3500.0,15.7406,15.762,15.7406,15.7513,3500.0
2005-05-19 14:00:00,29.38,29.41,29.38,29.38,7700.0,15.7513,15.7674,15.7513,15.7513,7700.0
2005-05-19 14:05:00,29.38,29.4,29.37,29.4,1400.0,15.7513,15.762,15.746,15.762,1400.0
2005-05-19 14:10:00,29.4,29.41,29.38,29.39,7900.0,15.762,15.7674,15.7513,15.7567,7900.0
2005-05-19 14:15:00,29.39,29.41,29.38,29.41,10700.0,15.7567,15.7674,15.7513,15.7674,10700.0
2005-05-19 14:20:00,29.4,29.41,29.38,29.39,4700.0,15.762,15.7674,15.7513,15.7567,4700.0
2005-05-19 14:25:00,29.4,29.43,29.38,29.43,14100.0,15.762,15.7781,15.7513,15.7781,14100.0
2005-05-19 14:30:00,29.43,29.43,29.37,29.37,9900.0,15.7781,15.7781,15.746,15.746,9900.0
2005-05-19 14:35:00,29.37,29.38,29.33,29.34,10300.0,15.746,15.7513,15.7245,15.7299,10300.0
2005-05-19 14:40:00,29.33,29.34,29.29,29.32,6800.0,15.7245,15.7299,15.7031,15.7191,6800.0
2005-05-19 14:45:00,29.31,29.37,29.27,29.35,25600.0,15.7138,15.746,15.6923,15.7352,25600.0
2005-05-19 14:50:00,29.36,29.39,29.33,29.37,13900.0,15.7406,15.7567,15.7245,15.746,13900.0
2005-05-19 14:55:00,29.36,29.36,29.34,29.36,8100.0,15.7406,15.7406,15.7299,15.7406,8100.0
2005-05-19 15:00:00,29.36,29.39,29.35,29.39,16600.0,15.7406,15.7567,15.7352,15.7567,16600.0
2005-05-19 15:05:00,29.38,29.41,29.38,29.41,31500.0,15.7513,15.7674,15.7513,15.7674,31500.0
2005-05-19 15:10:00,29.4,29.41,29.39,29.4,18900.0,15.762,15.7674,15.7567,15.762,18900.0
2005-05-19 15:15:00,29.4,29.4,29.36,29.39,18600.0,15.762,15.762,15.7406,15.7567,18600.0
2005-05-19 15:20:00,29.39,29.4,29.37,29.39,10900.0,15.7567,15.762,15.746,15.7567,10900.0
2005-05-19 15:25:00,29.4,29.4,29.36,29.37,10400.0,15.762,15.762,15.7406,15.746,10400.0
2005-05-19 15:30:00,29.36,29.43,29.36,29.42,29900.0,15.7406,15.7781,15.7406,15.7728,29900.0
2005-05-19 15:35:00,29.41,29.44,29.39,29.41,21300.0,15.7674,15.7835,15.7567,15.7674,21300.0
2005-05-19 15:40:00,29.4,29.41,29.38,29.38,17400.0,15.762,15.7674,15.7513,15.7513,17400.0
2005-05-19 15:45:00,29.38,29.39,29.37,29.39,9400.0,15.7513,15.7567,15.746,15.7567,9400.0
2005-05-19 15:50:00,29.39,29.4,29.37,29.39,11400.0,15.7567,15.762,15.746,15.7567,11400.0
2005-05-19 15:55:00,29.38,29.41,29.38,29.41,17600.0,15.7513,15.7674,15.7513,15.7674,17600.0
2005-05-20 09:30:00,29.5,29.5,29.35,29.36,155300.0,15.8157,15.8157,15.7352,15.7406,155300.0
2005-05-20 09:35:00,29.38,29.46,29.38,29.46,7500.0,15.7513,15.7942,15.7513,15.7942,7500.0
2005-05-20 09:40:00,29.46,29.46,29.33,29.33,12600.0,15.7942,15.7942,15.7245,15.7245,12600.0
2005-05-20 09:45:00,29.35,29.4,29.31,29.34,9400.0,15.7352,15.762,15.7138,15.7299,9400.0
2005-05-20 09:50:00,29.37,29.46,29.35,29.35,18000.0,15.746,15.7942,15.7352,15.7352,18000.0
2005-05-20 09:55:00,29.35,29.46,29.35,29.45,7100.0,15.7352,15.7942,15.7352,15.7888,7100.0
2005-05-20 10:00:00,29.45,29.45,29.39,29.43,5100.0,15.7888,15.7888,15.7567,15.7781,5100.0
2005-05-20 10:05:00,29.44,29.5,29.41,29.46,24300.0,15.7835,15.8157,15.7674,15.7942,24300.0
2005-05-20 10:10:00,29.45,29.46,29.42,29.43,10200.0,15.7888,15.7942,15.7728,15.7781,10200.0
2005-05-20 10:15:00,29.44,29.44,29.42,29.42,4300.0,15.7835,15.7835,15.7728,15.7728,4300.0
2005-05-20 10:20:00,29.43,29.44,29.4,29.41,8900.0,15.7781,15.7835,15.762,15.7674,8900.0
2005-05-20 10:25:00,29.4,29.44,29.4,29.43,5400.0,15.762,15.7835,15.762,15.7781,5400.0
2005-05-20 10:30:00,29.44,29.45,29.39,29.39,10500.0,15.7835,15.7888,15.7567,15.7567,10500.0
2005-05-20 10:35:00,29.4,29.42,29.4,29.41,9900.0,15.762,15.7728,15.762,15.7674,9900.0
2005-05-20 10:40:00,29.41,29.42,29.37,29.4,8400.0,15.7674,15.7728,15.746,15.762,8400.0
2005-05-20 10:45:00,29.41,29.46,29.41,29.45,10300.0,15.7674,15.7942,15.7674,15.7888,10300.0
2005-05-20 10:50:00,29.44,29.45,29.43,29.43,12400.0,15.7835,15.7888,15.7781,15.7781,12400.0
2005-05-20 10:55:00,29.44,29.44,29.42,29.42,5100.0,15.7835,15.7835,15.7728,15.7728,5100.0
2005-05-20 11:00:00,29.42,29.44,29.42,29.43,7300.0,15.7728,15.7835,15.7728,15.7781,7300.0
2005-05-20 11:05:00,29.42,29.42,29.38,29.38,4600.0,15.7728,15.7728,15.7513,15.7513,4600.0
2005-05-20 11:10:00,29.38,29.43,29.38,29.43,4500.0,15.7513,15.7781,15.7513,15.7781,4500.0
2005-05-20 11:15:00,29.43,29.45,29.42,29.44,10300.0,15.7781,15.7888,15.7728,15.7835,10300.0
2005-05-20 11:20:00,29.43,29.45,29.42,29.42,5000.0,15.7781,15.7888,15.7728,15.7728,5000.0
2005-05-20 11:25:00,29.43,29.43,29.37,29.37,7200.0,15.7781,15.7781,15.746,15.746,7200.0
2005-05-20 11:30:00,29.38,29.38,29.37,29.38,9700.0,15.7513,15.7513,15.746,15.7513,9700.0
2005-05-20 11:35:00,29.37,29.38,29.37,29.38,3000.0,15.746,15.7513,15.746,15.7513,3000.0
2005-05-20 11:40:00,29.39,29.41,29.39,29.41,7700.0,15.7567,15.7674,15.7567,15.7674,7700.0
2005-05-20 11:45:00,29.41,29.41,29.38,29.4,5900.0,15.7674,15.7674,15.7513,15.762,5900.0
2005-05-20 11:50:00,29.4,29.4,29.35,29.35,4400.0,15.762,15.762,15.7352,15.7352,4400.0
2005-05-20 11:55:00,29.34,29.39,29.34,29.39,11100.0,15.7299,15.7567,15.7299,15.7567,11100.0
2005-05-20 12:00:00,29.39,29.41,29.39,29.39,5100.0,15.7567,15.7674,15.7567,15.7567,5100.0
2005-05-20 12:05:00,29.4,29.43,29.39,29.43,3100.0,15.762,15.7781,15.7567,15.7781,3100.0
2005-05-20 12:10:00,29.44,29.44,29.4,29.4,4700.0,15.7835,15.7835,15.762,15.762,4700.0
2005-05-20 12:15:00,29.41,29.42,29.4,29.42,2100.0,15.7674,15.7728,15.762,15.7728,2100.0
2005-05-20 12:20:00,29.44,29.46,29.44,29.46,23200.0,15.7835,15.7942,15.7835,15.7942,23200.0
2005-05-20 12:25:00,29.48,29.49,29.45,29.45,14200.0,15.8049,15.8103,15.7888,15.7888,14200.0
2005-05-20 12:30:00,29.44,29.44,29.41,29.43,3700.0,15.7835,15.7835,15.7674,15.7781,3700.0
2005-05-20 12:35:00,29.43,29.45,29.43,29.44,5200.0,15.7781,15.7888,15.7781,15.7835,5200.0
2005-05-20 12:40:00,29.44,29.45,29.43,29.45,2500.0,15.7835,15.7888,15.7781,15.7888,2500.0
2005-05-20 12:45:00,29.44,29.45,29.43,29.43,2600.0,15.7835,15.7888,15.7781,15.7781,2600.0
2005-05-20 12:50:00,29.45,29.48,29.45,29.48,5700.0,15.7888,15.8049,15.7888,15.8049,5700.0
2005-05-20 12:55:00,29.48,29.49,29.47,29.48,4700.0,15.8049,15.8103,15.7996,15.8049,4700.0
2005-05-20 13:00:00,29.48,29.48,29.48,29.48,3600.0,15.8049,15.8049,15.8049,15.8049,3600.0
2005-05-20 13:05:00,29.47,29.48,29.47,29.47,4000.0,15.7996,15.8049,15.7996,15.7996,4000.0
2005-05-20 13:10:00,29.48,29.48,29.46,29.47,3900.0,15.8049,15.8049,15.7942,15.7996,3900.0
2005-05-20 13:15:00,29.47,29.47,29.45,29.45,7600.0,15.7996,15.7996,15.7888,15.7888,7600.0
2005-05-20 13:20:00,29.46,29.46,29.43,29.44,4500.0,15.7942,15.7942,15.7781,15.7835,4500.0
2005-05-20 13:25:00,29.44,29.48,29.43,29.46,6700.0,15.7835,15.8049,15.7781,15.7942,6700.0
2005-05-20 13:30:00,29.46,29.49,29.46,29.46,5800.0,15.7942,15.8103,15.7942,15.7942,5800.0
2005-05-20 13:35:00,29.46,29.5,29.46,29.48,10000.0,15.7942,15.8157,15.7942,15.8049,10000.0
2005-05-20 13:40:00,29.5,29.5,29.49,29.5,4700.0,15.8157,15.8157,15.8103,15.8157,4700.0
2005-05-20 13:45:00,29.5,29.5,29.49,29.5,5400.0,15.8157,15.8157,15.8103,15.8157,5400.0
2005-05-20 13:50:00,29.51,29.53,29.51,29.52,9100.0,15.821,15.8317,15.821,15.8264,9100.0
2005-05-20 13:55:00,29.51,29.51,29.49,29.49,4400.0,15.821,15.821,15.8103,15.8103,4400.0
2005-05-20 14:00:00,29.5,29.5,29.49,29.49,4200.0,15.8157,15.8157,15.8103,15.8103,4200.0
2005-05-20 14:05:00,29.5,29.5,29.46,29.48,5600.0,15.8157,15.8157,15.7942,15.8049,5600.0
2005-05-20 14:10:00,29.5,29.53,29.48,29.53,9700.0,15.8157,15.8317,15.8049,15.8317,9700.0
2005-05-20 14:15:00,29.52,29.52,29.48,29.5,6400.0,15.8264,15.8264,15.8049,15.8157,6400.0
2005-05-20 14:20:00,29.5,29.54,29.49,29.49,21200.0,15.8157,15.8371,15.8103,15.8103,21200.0
2005-05-20 14:25:00,29.48,29.48,29.45,29.47,2700.0,15.8049,15.8049,15.7888,15.7996,2700.0
2005-05-20 14:30:00,29.47,29.49,29.47,29.47,7000.0,15.7996,15.8103,15.7996,15.7996,7000.0
2005-05-20 14:35:00,29.46,29.48,29.44,29.45,4700.0,15.7942,15.8049,15.7835,15.7888,4700.0
2005-05-20 14:40:00,29.45,29.5,29.45,29.47,4600.0,15.7888,15.8157,15.7888,15.7996,4600.0
2005-05-20 14:45:00,29.46,29.46,29.44,29.44,1800.0,15.7942,15.7942,15.7835,15.7835,1800.0
2005-05-20 14:50:00,29.45,29.47,29.41,29.43,8700.0,15.7888,15.7996,15.7674,15.7781,8700.0
2005-05-20 14:55:00,29.42,29.43,29.42,29.42,3600.0,15.7728,15.7781,15.7728,15.7728,3600.0
2005-05-20 15:00:00,29.42,29.42,29.39,29.39,5600.0,15.7728,15.7728,15.7567,15.7567,5600.0
2005-05-20 15:05:00,29.39,29.4,29.38,29.39,11000.0,15.7567,15.762,15.7513,15.7567,11000.0
2005-05-20 15:10:00,29.39,29.43,29.38,29.4,11400.0,15.7567,15.7781,15.7513,15.762,11400.0
2005-05-20 15:15:00,29.4,29.42,29.4,29.41,8500.0,15.762,15.7728,15.762,15.7674,8500.0
2005-05-20 15:20:00,29.41,29.46,29.41,29.44,11700.0,15.7674,15.7942,15.7674,15.7835,11700.0
2005-05-20 15:25:00,29.45,29.49,29.45,29.46,18900.0,15.7888,15.8103,15.7888,15.7942,18900.0
2005-05-20 15:30:00,29.45,29.47,29.43,29.44,17300.0,15.7888,15.7996,15.7781,15.7835,17300.0
2005-05-20 15:35:00,29.44,29.5,29.44,29.47,17300.0,15.7835,15.8157,15.7835,15.7996,17300.0
2005-05-20 15:40:00,29.48,29.51,29.47,29.49,19700.0,15.8049,15.821,15.7996,15.8103,19700.0
2005-05-20 15:45:00,29.49,29.5,29.45,29.47,13300.0,15.8103,15.8157,15.7888,15.7996,13300.0
2005-05-20 15:50:00,29.46,29.46,29.41,29.46,32600.0,15.7942,15.7942,15.7674,15.7942,32600.0
2005-05-20 15:55:00,29.46,29.48,29.43,29.48,18200.0,15.7942,15.8049,15.7781,15.8049,18200.0
2005-05-23 09:30:00,29.45,29.49,29.45,29.48,15000.0,15.7888,15.8103,15.7888,15.8049,15000.0
2005-05-23 09:35:00,29.48,29.48,29.4,29.4,15200.0,15.8049,15.8049,15.762,15.762,15200.0
2005-05-23 09:40:00,29.4,29.41,29.33,29.34,17400.0,15.762,15.7674,15.7245,15.7299,17400.0
2005-05-23 09:45:00,29.3,29.34,29.29,29.34,21600.0,15.7084,15.7299,15.7031,15.7299,21600.0
2005-05-23 09:50:00,29.34,29.43,29.34,29.42,12200.0,15.7299,15.7781,15.7299,15.7728,12200.0
2005-05-23 09:55:00,29.43,29.46,29.42,29.46,3600.0,15.7781,15.7942,15.7728,15.7942,3600.0
2005-05-23 10:00:00,29.45,29.49,29.42,29.43,4200.0,15.7888,15.8103,15.7728,15.7781,4200.0
2005-05-23 10:05:00,29.44,29.44,29.4,29.4,5200.0,15.7835,15.7835,15.762,15.762,5200.0
2005-05-23 10:10:00,29.39,29.4,29.37,29.38,6300.0,15.7567,15.762,15.746,15.7513,6300.0
2005-05-23 10:15:00,29.37,29.39,29.37,29.39,7900.0,15.746,15.7567,15.746,15.7567,7900.0
2005-05-23 10:20:00,29.39,29.4,29.35,29.4,9800.0,15.7567,15.762,15.7352,15.762,9800.0
2005-05-23 10:25:00,29.4,29.4,29.38,29.4,3600.0,15.762,15.762,15.7513,15.762,3600.0
2005-05-23 10:30:00,29.39,29.43,29.39,29.41,14700.0,15.7567,15.7781,15.7567,15.7674,14700.0
2005-05-23 10:35:00,29.4,29.41,29.38,29.39,13700.0,15.762,15.7674,15.7513,15.7567,13700.0
2005-05-23 10:40:00,29.4,29.4,29.34,29.35,15800.0,15.762,15.762,15.7299,15.7352,15800.0
2005-05-23 10:45:00,29.34,29.38,29.29,29.31,38500.0,15.7299,15.7513,15.7031,15.7138,38500.0
2005-05-23 10:50:00,29.32,29.32,29.3,29.32,17300.0,15.7191,15.7191,15.7084,15.7191,17300.0
2005-05-23 10:55:00,29.32,29.34,29.32,29.33,4800.0,15.7191,15.7299,15.7191,15.7245,4800.0
2005-05-23 11:00:00,29.33,29.36,29.32,29.36,22600.0,15.7245,15.7406,15.7191,15.7406,22600.0
2005-05-23 11:05:00,29.35,29.37,29.34,29.37,13400.0,15.7352,15.746,15.7299,15.746,13400.0
2005-05-23 11:10:00,29.4,29.4,29.37,29.38,7400.0,15.762,15.762,15.746,15.7513,7400.0
2005-05-23 11:15:00,29.37,29.38,29.37,29.37,2900.0,15.746,15.7513,15.746,15.746,2900.0
2005-05-23 11:20:00,29.37,29.38,29.37,29.37,4100.0,15.746,15.7513,15.746,15.746,4100.0
2005-05-23 11:25:00,29.37,29.4,29.37,29.39,4200.0,15.746,15.762,15.746,15.7567,4200.0
2005-05-23 11:30:00,29.38,29.38,29.36,29.36,5700.0,15.7513,15.7513,15.7406,15.7406,5700.0
2005-05-23 11:35:00,29.36,29.36,29.36,29.36,1000.0,15.7406,15.7406,15.7406,15.7406,1000.0
2005-05-23 11:40:00,29.37,29.4,29.37,29.37,5200.0,15.746,15.762,15.746,15.746,5200.0
2005-05-23 11:45:00,29.37,29.39,29.36,29.36,6900.0,15.746,15.7567,15.7406,15.7406,6900.0
2005-05-23 11:50:00,29.36,29.37,29.36,29.36,3700.0,15.7406,15.746,15.7406,15.7406,3700.0
2005-05-23 11:55:00,29.37,29.41,29.37,29.41,6300.0,15.746,15.7674,15.746,15.7674,6300.0
2005-05-23 12:00:00,29.4,29.45,29.4,29.44,12600.0,15.762,15.7888,15.762,15.7835,12600.0
2005-05-23 12:05:00,29.43,29.43,29.4,29.41,9400.0,15.7781,15.7781,15.762,15.7674,9400.0
2005-05-23 12:10:00,29.41,29.46,29.41,29.45,19200.0,15.7674,15.7942,15.7674,15.7888,19200.0
2005-05-23 12:15:00,29.44,29.47,29.44,29.45,7000.0,15.7835,15.7996,15.7835,15.7888,7000.0
2005-05-23 12:20:00,29.45,29.48,29.44,29.46,13500.0,15.7888,15.8049,15.7835,15.7942,13500.0
2005-05-23 12:25:00,29.45,29.47,29.45,29.47,13400.0,15.7888,15.7996,15.7888,15.7996,13400.0
2005-05-23 12:30:00,29.48,29.54,29.48,29.52,23200.0,15.8049,15.8371,15.8049,15.8264,23200.0
2005-05-23 12:35:00,29.52,29.53,29.47,29.47,11200.0,15.8264,15.8317,15.7996,15.7996,11200.0
2005-05-23 12:40:00,29.47,29.47,29.44,29.47,10500.0,15.7996,15.7996,15.7835,15.7996,10500.0
2005-05-23 12:45:00,29.47,29.49,29.46,29.48,31100.0,15.7996,15.8103,15.7942,15.8049,31100.0
2005-05-23 12:50:00,29.47,29.48,29.47,29.47,5000.0,15.7996,15.8049,15.7996,15.7996,5000.0
2005-05-23 12:55:00,29.46,29.48,29.45,29.48,8900.0,15.7942,15.8049,15.7888,15.8049,8900.0
2005-05-23 13:00:00,29.5,29.5,29.48,29.48,46300.0,15.8157,15.8157,15.8049,15.8049,46300.0
2005-05-23 13:05:00,29.48,29.48,29.46,29.46,4500.0,15.8049,15.8049,15.7942,15.7942,4500.0
2005-05-23 13:10:00,29.46,29.47,29.44,29.47,7000.0,15.7942,15.7996,15.7835,15.7996,7000.0
2005-05-23 13:15:00,29.47,29.49,29.47,29.47,3200.0,15.7996,15.8103,15.7996,15.7996,3200.0
2005-05-23 13:20:00,29.46,29.5,29.46,29.49,12900.0,15.7942,15.8157,15.7942,15.8103,12900.0
2005-05-23 13:25:00,29.49,29.49,29.48,29.48,2300.0,15.8103,15.8103,15.8049,15.8049,2300.0
2005-05-23 13:30:00,29.48,29.49,29.48,29.49,14700.0,15.8049,15.8103,15.8049,15.8103,14700.0
2005-05-23 13:35:00,29.49,29.49,29.48,29.49,2600.0,15.8103,15.8103,15.8049,15.8103,2600.0
2005-05-23 13:40:00,29.49,29.49,29.44,29.44,3500.0,15.8103,15.8103,15.7835,15.7835,3500.0
2005-05-23 13:45:00,29.45,29.46,29.44,29.44,3500.0,15.7888,15.7942,15.7835,15.7835,3500.0
2005-05-23 13:50:00,29.43,29.44,29.43,29.44,4900.0,15.7781,15.7835,15.7781,15.7835,4900.0
2005-05-23 13:55:00,29.44,29.44,29.43,29.44,4400.0,15.7835,15.7835,15.7781,15.7835,4400.0
2005-05-23 14:00:00,29.44,29.44,29.42,29.43,23500.0,15.7835,15.7835,15.7728,15.7781,23500.0
2005-05-23 14:05:00,29.44,29.45,29.44,29.45,21700.0,15.7835,15.7888,15.7835,15.7888,21700.0
2005-05-23 14:10:00,29.46,29.46,29.42,29.42,35400.0,15.7942,15.7942,15.7728,15.7728,35400.0
2005-05-23 14:15:00,29.44,29.49,29.43,29.49,17100.0,15.7835,15.8103,15.7781,15.8103,17100.0
2005-05-23 14:20:00,29.49,29.49,29.45,29.46,11200.0,15.8103,15.8103,15.7888,15.7942,11200.0
2005-05-23 14:25:00,29.48,29.5,29.45,29.46,11200.0,15.8049,15.8157,15.7888,15.7942,11200.0
2005-05-23 14:30:00,29.47,29.49,29.45,29.45,12700.0,15.7996,15.8103,15.7888,15.7888,12700.0
2005-05-23 14:35:00,29.45,29.49,29.45,29.48,6300.0,15.7888,15.8103,15.7888,15.8049,6300.0
2005-05-23 14:40:00,29.49,29.53,29.48,29.5,52900.0,15.8103,15.8317,15.8049,15.8157,52900.0
2005-05-23 14:45:00,29.51,29.53,29.5,29.52,22600.0,15.821,15.8317,15.8157,15.8264,22600.0
2005-05-23 14:50:00,29.51,29.54,29.51,29.54,10600.0,15.821,15.8371,15.821,15.8371,10600.0
2005-05-23 14:55:00,29.54,29.54,29.52,29.53,26000.0,15.8371,15.8371,15.8264,15.8317,26000.0
2005-05-23 15:00:00,29.54,29.54,29.53,29.54,7300.0,15.8371,15.8371,15.8317,15.8371,7300.0
2005-05-23 15:05:00,29.54,29.54,29.51,29.53,18700.0,15.8371,15.8371,15.821,15.8317,18700.0
2005-05-23 15:10:00,29.53,29.54,29.52,29.53,19500.0,15.8317,15.8371,15.8264,15.8317,19500.0
2005-05-23 15:15:00,29.54,29.54,29.51,29.53,13800.0,15.8371,15.8371,15.821,15.8317,13800.0
2005-05-23 15:20:00,29.53,29.54,29.52,29.52,16800.0,15.8317,15.8371,15.8264,15.8264,16800.0
2005-05-23 15:25:00,29.52,29.52,29.51,29.52,20100.0,15.8264,15.8264,15.821,15.8264,20100.0
2005-05-23 15:30:00,29.51,29.55,29.5,29.54,26900.0,15.821,15.8425,15.8157,15.8371,26900.0
2005-05-23 15:35:00,29.54,29.54,29.52,29.54,15500.0,15.8371,15.8371,15.8264,15.8371,15500.0
2005-05-23 15:40:00,29.54,29.54,29.48,29.48,15000.0,15.8371,15.8371,15.8049,15.8049,15000.0
2005-05-23 15:45:00,29.48,29.49,29.45,29.45,11600.0,15.8049,15.8103,15.7888,15.7888,11600.0
2005-05-23 15:50:00,29.45,29.48,29.44,29.47,21300.0,15.7888,15.8049,15.7835,15.7996,21300.0
2005-05-23 15:55:00,29.47,29.5,29.47,29.5,28600.0,15.7996,15.8157,15.7996,15.8157,28600.0
2005-05-24 09:30:00,29.48,29.48,29.41,29.45,21700.0,15.8049,15.8049,15.7674,15.7888,21700.0
2005-05-24 09:35:00,29.44,29.45,29.41,29.43,18000.0,15.7835,15.7888,15.7674,15.7781,18000.0
2005-05-24 09:40:00,29.43,29.43,29.35,29.36,14100.0,15.7781,15.7781,15.7352,15.7406,14100.0
2005-05-24 09:45:00,29.36,29.4,29.36,29.4,11700.0,15.7406,15.762,15.7406,15.762,11700.0
2005-05-24 09:50:00,29.39,29.44,29.39,29.43,33600.0,15.7567,15.7835,15.7567,15.7781,33600.0
2005-05-24 09:55:00,29.43,29.45,29.43,29.43,12700.0,15.7781,15.7888,15.7781,15.7781,12700.0
2005-05-24 10:00:00,29.44,29.44,29.41,29.41,18100.0,15.7835,15.7835,15.7674,15.7674,18100.0
2005-05-24 10:05:00,29.41,29.41,29.39,29.4,16500.0,15.7674,15.7674,15.7567,15.762,16500.0
2005-05-24 10:10:00,29.4,29.44,29.4,29.43,25700.0,15.762,15.7835,15.762,15.7781,25700.0
2005-05-24 10:15:00,29.44,29.44,29.42,29.44,9200.0,15.7835,15.7835,15.7728,15.7835,9200.0
2005-05-24 10:20:00,29.44,29.44,29.41,29.44,12900.0,15.7835,15.7835,15.7674,15.7835,12900.0
2005-05-24 10:25:00,29.44,29.44,29.42,29.43,8200.0,15.7835,15.7835,15.7728,15.7781,8200.0
2005-05-24 10:30:00,29.41,29.44,29.41,29.44,5500.0,15.7674,15.7835,15.7674,15.7835,5500.0
2005-05-24 10:35:00,29.44,29.44,29.41,29.41,8900.0,15.7835,15.7835,15.7674,15.7674,8900.0
2005-05-24 10:40:00,29.4,29.41,29.38,29.38,15300.0,15.762,15.7674,15.7513,15.7513,15300.0
2005-05-24 10:45:00,29.38,29.43,29.35,29.41,25500.0,15.7513,15.7781,15.7352,15.7674,25500.0
2005-05-24 10:50:00,29.42,29.43,29.4,29.41,7500.0,15.7728,15.7781,15.762,15.7674,7500.0
2005-05-24 10:55:00,29.41,29.41,29.4,29.4,3200.0,15.7674,15.7674,15.762,15.762,3200.0
2005-05-24 11:00:00,29.41,29.41,29.39,29.4,15600.0,15.7674,15.7674,15.7567,15.762,15600.0
2005-05-24 11:05:00,29.38,29.43,29.37,29.43,33100.0,15.7513,15.7781,15.746,15.7781,33100.0
2005-05-24 11:10:00,29.43,29.43,29.37,29.37,3100.0,15.7781,15.7781,15.746,15.746,3100.0
2005-05-24 11:15:00,29.39,29.43,29.37,29.38,16100.0,15.7567,15.7781,15.746,15.7513,16100.0
2005-05-24 11:20:00,29.38,29.41,29.37,29.41,5800.0,15.7513,15.7674,15.746,15.7674,5800.0
2005-05-24 11:25:00,29.4,29.4,29.36,29.39,22800.0,15.762,15.762,15.7406,15.7567,22800.0
2005-05-24 11:30:00,29.39,29.41,29.39,29.4,6400.0,15.7567,15.7674,15.7567,15.762,6400.0
2005-05-24 11:35:00,29.4,29.41,29.39,29.39,5000.0,15.762,15.7674,15.7567,15.7567,5000.0
2005-05-24 11:40:00,29.39,29.4,29.39,29.39,4600.0,15.7567,15.762,15.7567,15.7567,4600.0
2005-05-24 11:45:00,29.4,29.43,29.4,29.42,9100.0,15.762,15.7781,15.762,15.7728,9100.0
2005-05-24 11:50:00,29.42,29.42,29.38,29.38,13100.0,15.7728,15.7728,15.7513,15.7513,13100.0
2005-05-24 11:55:00,29.39,29.39,29.36,29.38,13500.0,15.7567,15.7567,15.7406,15.7513,13500.0
2005-05-24 12:00:00,29.39,29.42,29.39,29.42,7900.0,15.7567,15.7728,15.7567,15.7728,7900.0
2005-05-24 12:05:00,29.41,29.42,29.41,29.41,3700.0,15.7674,15.7728,15.7674,15.7674,3700.0
2005-05-24 12:10:00,29.41,29.42,29.4,29.4,4000.0,15.7674,15.7728,15.762,15.762,4000.0
2005-05-24 12:15:00,29.4,29.4,29.38,29.38,2400.0,15.762,15.762,15.7513,15.7513,2400.0
2005-05-24 12:20:00,29.39,29.4,29.36,29.37,5300.0,15.7567,15.762,15.7406,15.746,5300.0
2005-05-24 12:25:00,29.39,29.39,29.37,29.38,5600.0,15.7567,15.7567,15.746,15.7513,5600.0
2005-05-24 12:30:00,29.38,29.41,29.37,29.41,4700.0,15.7513,15.7674,15.746,15.7674,4700.0
2005-05-24 12:35:00,29.41,29.42,29.38,29.39,5500.0,15.7674,15.7728,15.7513,15.7567,5500.0
2005-05-24 12:40:00,29.39,29.39,29.38,29.38,2200.0,15.7567,15.7567,15.7513,15.7513,2200.0
2005-05-24 12:45:00,29.38,29.4,29.37,29.39,5000.0,15.7513,15.762,15.746,15.7567,5000.0
2005-05-24 12:50:00,29.38,29.39,29.36,29.38,4100.0,15.7513,15.7567,15.7406,15.7513,4100.0
2005-05-24 12:55:00,29.38,29.39,29.38,29.39,4700.0,15.7513,15.7567,15.7513,15.7567,4700.0
2005-05-24 13:00:00,29.38,29.39,29.38,29.38,1800.0,15.7513,15.7567,15.7513,15.7513,1800.0
2005-05-24 13:05:00,29.38,29.38,29.37,29.37,9100.0,15.7513,15.7513,15.746,15.746,9100.0
2005-05-24 13:10:00,29.37,29.38,29.36,29.36,7500.0,15.746,15.7513,15.7406,15.7406,7500.0
2005-05-24 13:15:00,29.37,29.37,29.33,29.33,7300.0,15.746,15.746,15.7245,15.7245,7300.0
2005-05-24 13:20:00,29.33,29.33,29.31,29.32,8100.0,15.7245,15.7245,15.7138,15.7191,8100.0
2005-05-24 13:25:00,29.32,29.33,29.31,29.32,6000.0,15.7191,15.7245,15.7138,15.7191,6000.0
2005-05-24 13:30:00,29.32,29.33,29.31,29.31,14200.0,15.7191,15.7245,15.7138,15.7138,14200.0
2005-05-24 13:35:00,29.3,29.33,29.3,29.32,5400.0,15.7084,15.7245,15.7084,15.7191,5400.0
2005-05-24 13:40:00,29.32,29.36,29.32,29.36,24700.0,15.7191,15.7406,15.7191,15.7406,24700.0
2005-05-24 13:45:00,29.36,29.36,29.34,29.34,4000.0,15.7406,15.7406,15.7299,15.7299,4000.0
2005-05-24 13:50:00,29.35,29.35,29.31,29.33,7100.0,15.7352,15.7352,15.7138,15.7245,7100.0
2005-05-24 13:55:00,29.34,29.34,29.32,29.34,7200.0,15.7299,15.7299,15.7191,15.7299,7200.0
2005-05-24 14:00:00,29.33,29.37,29.31,29.32,27300.0,15.7245,15.746,15.7138,15.7191,27300.0
2005-05-24 14:05:00,29.32,29.35,29.31,29.33,14400.0,15.7191,15.7352,15.7138,15.7245,14400.0
2005-05-24 14:10:00,29.34,29.35,29.28,29.32,12400.0,15.7299,15.7352,15.6977,15.7191,12400.0
2005-05-24 14:15:00,29.33,29.34,29.3,29.32,9900.0,15.7245,15.7299,15.7084,15.7191,9900.0
2005-05-24 14:20:00,29.34,29.36,29.34,29.35,9100.0,15.7299,15.7406,15.7299,15.7352,9100.0
2005-05-24 14:25:00,29.36,29.37,29.33,29.34,5900.0,15.7406,15.746,15.7245,15.7299,5900.0
2005-05-24 14:30:00,29.34,29.36,29.32,29.34,16700.0,15.7299,15.7406,15.7191,15.7299,16700.0
2005-05-24 14:35:00,29.34,29.34,29.31,29.31,11000.0,15.7299,15.7299,15.7138,15.7138,11000.0
2005-05-24 14:40:00,29.31,29.32,29.29,29.32,16800.0,15.7138,15.7191,15.7031,15.7191,16800.0
2005-05-24 14:45:00,29.31,29.31,29.3,29.3,9900.0,15.7138,15.7138,15.7084,15.7084,9900.0
2005-05-24 14:50:00,29.29,29.29,29.27,29.28,20000.0,15.7031,15.7031,15.6923,15.6977,20000.0
2005-05-24 14:55:00,29.28,29.31,29.26,29.28,26400.0,15.6977,15.7138,15.687,15.6977,26400.0
2005-05-24 15:00:00,29.29,29.29,29.26,29.27,14900.0,15.7031,15.7031,15.687,15.6923,14900.0
2005-05-24 15:05:00,29.27,29.29,29.26,29.28,11000.0,15.6923,15.7031,15.687,15.6977,11000.0
2005-05-24 15:10:00,29.28,29.32,29.27,29.29,23900.0,15.6977,15.7191,15.6923,15.7031,23900.0
2005-05-24 15:15:00,29.28,29.29,29.27,29.28,20500.0,15.6977,15.7031,15.6923,15.6977,20500.0
2005-05-24 15:20:00,29.28,29.31,29.27,29.31,25500.0,15.6977,15.7138,15.6923,15.7138,25500.0
2005-05-24 15:25:00,29.3,29.36,29.3,29.35,43300.0,15.7084,15.7406,15.7084,15.7352,43300.0
2005-05-24 15:30:00,29.35,29.36,29.33,29.34,25000.0,15.7352,15.7406,15.7245,15.7299,25000.0
2005-05-24 15:35:00,29.33,29.35,29.31,29.33,31500.0,15.7245,15.7352,15.7138,15.7245,31500.0
2005-05-24 15:40:00,29.33,29.33,29.3,29.32,18000.0,15.7245,15.7245,15.7084,15.7191,18000.0
2005-05-24 15:45:00,29.32,29.35,29.31,29.33,15000.0,15.7191,15.7352,15.7138,15.7245,15000.0
2005-05-24 15:50:00,29.33,29.34,29.32,29.33,9500.0,15.7245,15.7299,15.7191,15.7245,9500.0
2005-05-24 15:55:00,29.34,29.35,29.32,29.35,27100.0,15.7299,15.7352,15.7191,15.7352,27100.0
2005-05-25 09:30:00,29.2,29.32,29.19,29.24,53400.0,15.6548,15.7191,15.6495,15.6763,53400.0
2005-05-25 09:35:00,29.24,29.25,29.19,29.19,14700.0,15.6763,15.6816,15.6495,15.6495,14700.0
2005-05-25 09:40:00,29.2,29.23,29.2,29.2,27000.0,15.6548,15.6709,15.6548,15.6548,27000.0
2005-05-25 09:45:00,29.19,29.19,29.15,29.17,8700.0,15.6495,15.6495,15.628,15.6387,8700.0
2005-05-25 09:50:00,29.16,29.16,29.12,29.12,6500.0,15.6334,15.6334,15.6119,15.6119,6500.0
2005-05-25 09:55:00,29.11,29.11,29.04,29.08,9500.0,15.6066,15.6066,15.569,15.5905,9500.0
2005-05-25 10:00:00,29.08,29.18,29.06,29.13,7900.0,15.5905,15.6441,15.5798,15.6173,7900.0
2005-05-25 10:05:00,29.12,29.15,29.12,29.15,6500.0,15.6119,15.628,15.6119,15.628,6500.0
2005-05-25 10:10:00,29.14,29.15,29.08,29.09,19800.0,15.6226,15.628,15.5905,15.5958,19800.0
2005-05-25 10:15:00,29.11,29.16,29.08,29.11,19400.0,15.6066,15.6334,15.5905,15.6066,19400.0
2005-05-25 10:20:00,29.11,29.13,29.07,29.12,4900.0,15.6066,15.6173,15.5851,15.6119,4900.0
2005-05-25 10:25:00,29.12,29.13,29.08,29.08,5300.0,15.6119,15.6173,15.5905,15.5905,5300.0
2005-05-25 10:30:00,29.08,29.08,28.96,28.99,21400.0,15.5905,15.5905,15.5261,15.5422,21400.0
2005-05-25 10:35:00,28.97,29.01,28.97,28.99,13600.0,15.5315,15.553,15.5315,15.5422,13600.0
2005-05-25 10:40:00,28.99,29.02,28.98,28.99,10200.0,15.5422,15.5583,15.5369,15.5422,10200.0
2005-05-25 10:45:00,29.01,29.01,28.97,28.97,14100.0,15.553,15.553,15.5315,15.5315,14100.0
2005-05-25 10:50:00,28.97,28.99,28.96,28.99,17700.0,15.5315,15.5422,15.5261,15.5422,17700.0
2005-05-25 10:55:00,28.98,28.99,28.95,28.96,15800.0,15.5369,15.5422,15.5208,15.5261,15800.0
2005-05-25 11:00:00,28.95,28.98,28.91,28.92,21500.0,15.5208,15.5369,15.4993,15.5047,21500.0
2005-05-25 11:05:00,28.91,28.96,28.91,28.94,4100.0,15.4993,15.5261,15.4993,15.5154,4100.0
2005-05-25 11:10:00,28.94,28.95,28.93,28.94,6700.0,15.5154,15.5208,15.5101,15.5154,6700.0
2005-05-25 11:15:00,28.94,28.98,28.94,28.96,80700.0,15.5154,15.5369,15.5154,15.5261,80700.0
2005-05-25 11:20:00,28.97,29.02,28.97,29.01,18900.0,15.5315,15.5583,15.5315,15.553,18900.0
2005-05-25 11:25:00,29.01,29.04,29.01,29.04,6300.0,15.553,15.569,15.553,15.569,6300.0
2005-05-25 11:30:00,29.04,29.07,29.04,29.07,6000.0,15.569,15.5851,15.569,15.5851,6000.0
2005-05-25 11:35:00,29.06,29.06,29.02,29.02,3700.0,15.5798,15.5798,15.5583,15.5583,3700.0
2005-05-25 11:40:00,29.02,29.03,29.01,29.03,3700.0,15.5583,15.5637,15.553,15.5637,3700.0
2005-05-25 11:45:00,29.02,29.03,29.01,29.02,6100.0,15.5583,15.5637,15.553,15.5583,6100.0
2005-05-25 11:50:00,29.01,29.03,29.01,29.03,5400.0,15.553,15.5637,15.553,15.5637,5400.0
2005-05-25 11:55:00,29.04,29.04,29.0,29.02,13000.0,15.569,15.569,15.5476,15.5583,13000.0
2005-05-25 12:00:00,29.03,29.03,29.0,29.0,5700.0,15.5637,15.5637,15.5476,15.5476,5700.0
2005-05-25 12:05:00,29.0,29.07,29.0,29.03,16700.0,15.5476,15.5851,15.5476,15.5637,16700.0
2005-05-25 12:10:00,29.01,29.04,29.0,29.04,3600.0,15.553,15.569,15.5476,15.569,3600.0
2005-05-25 12:15:00,29.04,29.05,29.0,29.0,5900.0,15.569,15.5744,15.5476,15.5476,5900.0
2005-05-25 12:20:00,29.0,29.03,29.0,29.01,4800.0,15.5476,15.5637,15.5476,15.553,4800.0
2005-05-25 12:25:00,29.01,29.02,29.0,29.02,1800.0,15.553,15.5583,15.5476,15.5583,1800.0
2005-05-25 12:30:00,29.02,29.02,29.01,29.02,5000.0,15.5583,15.5583,15.553,15.5583,5000.0
2005-05-25 12:35:00,29.03,29.06,29.03,29.06,5800.0,15.5637,15.5798,15.5637,15.5798,5800.0
2005-05-25 12:40:00,29.04,29.04,29.03,29.04,1500.0,15.569,15.569,15.5637,15.569,1500.0
2005-05-25 12:45:00,29.03,29.04,29.01,29.02,8000.0,15.5637,15.569,15.553,15.5583,8000.0
2005-05-25 12:50:00,29.02,29.05,29.0,29.05,203200.0,15.5583,15.5744,15.5476,15.5744,203200.0
2005-05-25 12:55:00,29.05,29.08,29.05,29.08,14300.0,15.5744,15.5905,15.5744,15.5905,14300.0
2005-05-25 13:00:00,29.08,29.08,29.06,29.06,3600.0,15.5905,15.5905,15.5798,15.5798,3600.0
2005-05-25 13:05:00,29.06,29.06,29.04,29.06,8100.0,15.5798,15.5798,15.569,15.5798,8100.0
2005-05-25 13:10:00,29.07,29.07,29.05,29.06,2700.0,15.5851,15.5851,15.5744,15.5798,2700.0
2005-05-25 13:15:00,29.06,29.07,29.06,29.07,6000.0,15.5798,15.5851,15.5798,15.5851,6000.0
2005-05-25 13:20:00,29.06,29.06,29.04,29.04,8200.0,15.5798,15.5798,15.569,15.569,8200.0
2005-05-25 13:25:00,29.05,29.06,29.01,29.01,10800.0,15.5744,15.5798,15.553,15.553,10800.0
2005-05-25 13:30:00,29.01,29.04,29.01,29.04,36400.0,15.553,15.569,15.553,15.569,36400.0
2005-05-25 13:35:00,29.04,29.06,29.03,29.04,9900.0,15.569,15.5798,15.5637,15.569,9900.0
2005-05-25 13:40:00,29.04,29.05,29.0,29.04,60900.0,15.569,15.5744,15.5476,15.569,60900.0
2005-05-25 13:45:00,29.05,29.07,29.03,29.07,11000.0,15.5744,15.5851,15.5637,15.5851,11000.0
2005-05-25 13:50:00,29.07,29.08,29.06,29.08,6800.0,15.5851,15.5905,15.5798,15.5905,6800.0
2005-05-25 13:55:00,29.08,29.12,29.08,29.1,7800.0,15.5905,15.6119,15.5905,15.6012,7800.0
2005-05-25 14:00:00,29.11,29.13,29.11,29.12,6400.0,15.6066,15.6173,15.6066,15.6119,6400.0
2005-05-25 14:05:00,29.12,29.13,29.1,29.13,26600.0,15.6119,15.6173,15.6012,15.6173,26600.0
2005-05-25 14:10:00,29.12,29.12,29.1,29.12,5300.0,15.6119,15.6119,15.6012,15.6119,5300.0
2005-05-25 14:15:00,29.11,29.12,29.11,29.11,3800.0,15.6066,15.6119,15.6066,15.6066,3800.0
2005-05-25 14:20:00,29.11,29.13,29.11,29.13,5600.0,15.6066,15.6173,15.6066,15.6173,5600.0
2005-05-25 14:25:00,29.14,29.18,29.14,29.18,9000.0,15.6226,15.6441,15.6226,15.6441,9000.0
2005-05-25 14:30:00,29.19,29.25,29.19,29.22,28900.0,15.6495,15.6816,15.6495,15.6655,28900.0
2005-05-25 14:35:00,29.22,29.22,29.18,29.19,9900.0,15.6655,15.6655,15.6441,15.6495,9900.0
2005-05-25 14:40:00,29.19,29.22,29.18,29.18,13200.0,15.6495,15.6655,15.6441,15.6441,13200.0
2005-05-25 14:45:00,29.18,29.21,29.17,29.2,8500.0,15.6441,15.6602,15.6387,15.6548,8500.0
2005-05-25 14:50:00,29.21,29.21,29.2,29.2,8500.0,15.6602,15.6602,15.6548,15.6548,8500.0
2005-05-25 14:55:00,29.19,29.19,29.14,29.14,14900.0,15.6495,15.6495,15.6226,15.6226,14900.0
2005-05-25 15:00:00,29.16,29.16,29.12,29.12,9900.0,15.6334,15.6334,15.6119,15.6119,9900.0
2005-05-25 15:05:00,29.11,29.15,29.11,29.13,11100.0,15.6066,15.628,15.6066,15.6173,11100.0
2005-05-25 15:10:00,29.15,29.19,29.14,29.17,11300.0,15.628,15.6495,15.6226,15.6387,11300.0
2005-05-25 15:15:00,29.17,29.19,29.16,29.18,6300.0,15.6387,15.6495,15.6334,15.6441,6300.0
2005-05-25 15:20:00,29.17,29.18,29.16,29.16,11300.0,15.6387,15.6441,15.6334,15.6334,11300.0
2005-05-25 15:25:00,29.17,29.17,29.15,29.15,7500.0,15.6387,15.6387,15.628,15.628,7500.0
2005-05-25 15:30:00,29.16,29.17,29.15,29.17,19900.0,15.6334,15.6387,15.628,15.6387,19900.0
2005-05-25 15:35:00,29.17,29.2,29.16,29.17,9900.0,15.6387,15.6548,15.6334,15.6387,9900.0
2005-05-25 15:40:00,29.17,29.17,29.15,29.15,17000.0,15.6387,15.6387,15.628,15.628,17000.0
2005-05-25 15:45:00,29.16,29.2,29.16,29.19,16600.0,15.6334,15.6548,15.6334,15.6495,16600.0
2005-05-25 15:50:00,29.19,29.2,29.15,29.16,23600.0,15.6495,15.6548,15.628,15.6334,23600.0
2005-05-25 15:55:00,29.16,29.17,29.14,29.17,18200.0,15.6334,15.6387,15.6226,15.6387,18200.0
2005-05-26 09:30:00,29.3,29.36,29.3,29.32,22900.0,15.7084,15.7406,15.7084,15.7191,22900.0
2005-05-26 09:35:00,29.32,29.32,29.28,29.31,17600.0,15.7191,15.7191,15.6977,15.7138,17600.0
2005-05-26 09:40:00,29.31,29.31,29.28,29.29,8800.0,15.7138,15.7138,15.6977,15.7031,8800.0
2005-05-26 09:45:00,29.3,29.3,29.25,29.26,18300.0,15.7084,15.7084,15.6816,15.687,18300.0
2005-05-26 09:50:00,29.26,29.29,29.26,29.27,8200.0,15.687,15.7031,15.687,15.6923,8200.0
2005-05-26 09:55:00,29.27,29.27,29.24,29.26,24000.0,15.6923,15.6923,15.6763,15.687,24000.0
2005-05-26 10:00:00,29.26,29.3,29.26,29.3,7500.0,15.687,15.7084,15.687,15.7084,7500.0
2005-05-26 10:05:00,29.3,29.36,29.29,29.36,13700.0,15.7084,15.7406,15.7031,15.7406,13700.0
2005-05-26 10:10:00,29.35,29.42,29.35,29.4,24100.0,15.7352,15.7728,15.7352,15.762,24100.0
2005-05-26 10:15:00,29.4,29.41,29.4,29.4,10400.0,15.762,15.7674,15.762,15.762,10400.0
2005-05-26 10:20:00,29.41,29.43,29.4,29.41,43400.0,15.7674,15.7781,15.762,15.7674,43400.0
2005-05-26 10:25:00,29.41,29.49,29.41,29.46,19500.0,15.7674,15.8103,15.7674,15.7942,19500.0
2005-05-26 10:30:00,29.46,29.48,29.46,29.48,25900.0,15.7942,15.8049,15.7942,15.8049,25900.0
2005-05-26 10:35:00,29.48,29.5,29.47,29.49,21200.0,15.8049,15.8157,15.7996,15.8103,21200.0
2005-05-26 10:40:00,29.49,29.5,29.49,29.49,12500.0,15.8103,15.8157,15.8103,15.8103,12500.0
2005-05-26 10:45:00,29.49,29.52,29.49,29.51,29200.0,15.8103,15.8264,15.8103,15.821,29200.0
2005-05-26 10:50:00,29.51,29.52,29.51,29.52,14000.0,15.821,15.8264,15.821,15.8264,14000.0
2005-05-26 10:55:00,29.52,29.53,29.51,29.53,15700.0,15.8264,15.8317,15.821,15.8317,15700.0
2005-05-26 11:00:00,29.53,29.53,29.5,29.5,6700.0,15.8317,15.8317,15.8157,15.8157,6700.0
2005-05-26 11:05:00,29.51,29.53,29.51,29.53,11100.0,15.821,15.8317,15.821,15.8317,11100.0
2005-05-26 11:10:00,29.53,29.54,29.53,29.54,3700.0,15.8317,15.8371,15.8317,15.8371,3700.0
2005-05-26 11:15:00,29.53,29.55,29.53,29.55,7000.0,15.8317,15.8425,15.8317,15.8425,7000.0
2005-05-26 11:20:00,29.55,29.55,29.54,29.55,10500.0,15.8425,15.8425,15.8371,15.8425,10500.0
2005-05-26 11:25:00,29.55,29.58,29.55,29.58,7200.0,15.8425,15.8585,15.8425,15.8585,7200.0
2005-05-26 11:30:00,29.58,29.6,29.57,29.58,9300.0,15.8585,15.8693,15.8532,15.8585,9300.0
2005-05-26 11:35:00,29.57,29.59,29.56,29.59,12000.0,15.8532,15.8639,15.8478,15.8639,12000.0
2005-05-26 11:40:00,29.58,29.6,29.57,29.57,12400.0,15.8585,15.8693,15.8532,15.8532,12400.0
2005-05-26 11:45:00,29.57,29.57,29.55,29.56,4900.0,15.8532,15.8532,15.8425,15.8478,4900.0
2005-05-26 11:50:00,29.56,29.56,29.52,29.53,13700.0,15.8478,15.8478,15.8264,15.8317,13700.0
2005-05-26 11:55:00,29.52,29.53,29.52,29.52,3700.0,15.8264,15.8317,15.8264,15.8264,3700.0
2005-05-26 12:00:00,29.53,29.54,29.52,29.53,6200.0,15.8317,15.8371,15.8264,15.8317,6200.0
2005-05-26 12:05:00,29.54,29.56,29.54,29.56,14500.0,15.8371,15.8478,15.8371,15.8478,14500.0
2005-05-26 12:10:00,29.57,29.66,29.56,29.61,20700.0,15.8532,15.9014,15.8478,15.8746,20700.0
2005-05-26 12:15:00,29.61,29.62,29.58,29.58,4400.0,15.8746,15.88,15.8585,15.8585,4400.0
2005-05-26 12:20:00,29.58,29.59,29.55,29.55,7600.0,15.8585,15.8639,15.8425,15.8425,7600.0
2005-05-26 12:25:00,29.55,29.58,29.54,29.57,10400.0,15.8425,15.8585,15.8371,15.8532,10400.0
2005-05-26 12:30:00,29.53,29.54,29.53,29.53,1900.0,15.8317,15.8371,15.8317,15.8317,1900.0
2005-05-26 12:35:00,29.53,29.54,29.51,29.51,16300.0,15.8317,15.8371,15.821,15.821,16300.0
2005-05-26 12:40:00,29.53,29.55,29.52,29.55,4500.0,15.8317,15.8425,15.8264,15.8425,4500.0
2005-05-26 12:45:00,29.55,29.6,29.54,29.6,21000.0,15.8425,15.8693,15.8371,15.8693,21000.0
2005-05-26 12:50:00,29.6,29.63,29.58,29.58,39800.0,15.8693,15.8853,15.8585,15.8585,39800.0
2005-05-26 12:55:00,29.58,29.61,29.58,29.6,35000.0,15.8585,15.8746,15.8585,15.8693,35000.0
2005-05-26 13:00:00,29.61,29.64,29.6,29.63,7700.0,15.8746,15.8907,15.8693,15.8853,7700.0
2005-05-26 13:05:00,29.62,29.63,29.61,29.61,8200.0,15.88,15.8853,15.8746,15.8746,8200.0
2005-05-26 13:10:00,29.61,29.62,29.59,29.61,18900.0,15.8746,15.88,15.8639,15.8746,18900.0
2005-05-26 13:15:00,29.6,29.6,29.57,29.57,7600.0,15.8693,15.8693,15.8532,15.8532,7600.0
2005-05-26 13:20:00,29.57,29.58,29.54,29.55,21300.0,15.8532,15.8585,15.8371,15.8425,21300.0
2005-05-26 13:25:00,29.55,29.55,29.54,29.54,3200.0,15.8425,15.8425,15.8371,15.8371,3200.0
2005-05-26 13:30:00,29.55,29.55,29.54,29.54,2900.0,15.8425,15.8425,15.8371,15.8371,2900.0
2005-05-26 13:35:00,29.55,29.55,29.53,29.53,8900.0,15.8425,15.8425,15.8317,15.8317,8900.0
2005-05-26 13:40:00,29.52,29.54,29.5,29.5,9000.0,15.8264,15.8371,15.8157,15.8157,9000.0
2005-05-26 13:45:00,29.5,29.51,29.48,29.49,5600.0,15.8157,15.821,15.8049,15.8103,5600.0
2005-05-26 13:50:00,29.49,29.55,29.49,29.54,12200.0,15.8103,15.8425,15.8103,15.8371,12200.0
2005-05-26 13:55:00,29.54,29.54,29.52,29.53,5100.0,15.8371,15.8371,15.8264,15.8317,5100.0
2005-05-26 14:00:00,29.53,29.56,29.53,29.55,8400.0,15.8317,15.8478,15.8317,15.8425,8400.0
2005-05-26 14:05:00,29.55,29.57,29.54,29.56,11800.0,15.8425,15.8532,15.8371,15.8478,11800.0
2005-05-26 14:10:00,29.56,29.57,29.54,29.56,11100.0,15.8478,15.8532,15.8371,15.8478,11100.0
2005-05-26 14:15:00,29.55,29.57,29.54,29.56,17500.0,15.8425,15.8532,15.8371,15.8478,17500.0
2005-05-26 14:20:00,29.56,29.56,29.55,29.55,16300.0,15.8478,15.8478,15.8425,15.8425,16300.0
2005-05-26 14:25:00,29.55,29.57,29.55,29.56,10300.0,15.8425,15.8532,15.8425,15.8478,10300.0
2005-05-26 14:30:00,29.56,29.56,29.53,29.53,3900.0,15.8478,15.8478,15.8317,15.8317,3900.0
2005-05-26 14:35:00,29.53,29.54,29.52,29.53,9600.0,15.8317,15.8371,15.8264,15.8317,9600.0
2005-05-26 14:40:00,29.53,29.59,29.53,29.58,8100.0,15.8317,15.8639,15.8317,15.8585,8100.0
2005-05-26 14:45:00,29.59,29.59,29.53,29.53,17300.0,15.8639,15.8639,15.8317,15.8317,17300.0
2005-05-26 14:50:00,29.54,29.54,29.45,29.47,42500.0,15.8371,15.8371,15.7888,15.7996,42500.0
2005-05-26 14:55:00,29.46,29.5,29.46,29.49,4200.0,15.7942,15.8157,15.7942,15.8103,4200.0
2005-05-26 15:00:00,29.49,29.51,29.48,29.5,21000.0,15.8103,15.821,15.8049,15.8157,21000.0
2005-05-26 15:05:00,29.5,29.51,29.48,29.5,36600.0,15.8157,15.821,15.8049,15.8157,36600.0
2005-05-26 15:10:00,29.5,29.52,29.5,29.52,9500.0,15.8157,15.8264,15.8157,15.8264,9500.0
2005-05-26 15:15:00,29.51,29.52,29.5,29.52,9600.0,15.821,15.8264,15.8157,15.8264,9600.0
2005-05-26 15:20:00,29.52,29.56,29.51,29.54,11200.0,15.8264,15.8478,15.821,15.8371,11200.0
2005-05-26 15:25:00,29.54,29.55,29.5,29.5,24800.0,15.8371,15.8425,15.8157,15.8157,24800.0
2005-05-26 15:30:00,29.51,29.51,29.49,29.5,9900.0,15.821,15.821,15.8103,15.8157,9900.0
2005-05-26 15:35:00,29.49,29.54,29.49,29.52,27300.0,15.8103,15.8371,15.8103,15.8264,27300.0
2005-05-26 15:40:00,29.52,29.57,29.52,29.56,10900.0,15.8264,15.8532,15.8264,15.8478,10900.0
2005-05-26 15:45:00,29.57,29.57,29.53,29.54,10600.0,15.8532,15.8532,15.8317,15.8371,10600.0
2005-05-26 15:50:00,29.54,29.55,29.52,29.53,10200.0,15.8371,15.8425,15.8264,15.8317,10200.0
2005-05-26 15:55:00,29.53,29.58,29.53,29.53,31400.0,15.8317,15.8585,15.8317,15.8317,31400.0
2005-05-27 09:30:00,29.4,29.4,29.34,29.35,17400.0,15.8685,15.8685,15.8361,15.8415,17400.0
2005-05-27 09:35:00,29.35,29.41,29.35,29.41,10700.0,15.8415,15.8739,15.8415,15.8739,10700.0
2005-05-27 09:40:00,29.41,29.41,29.37,29.37,15400.0,15.8739,15.8739,15.8523,15.8523,15400.0
2005-05-27 09:45:00,29.36,29.36,29.31,29.34,8200.0,15.8469,15.8469,15.8199,15.8361,8200.0
2005-05-27 09:50:00,29.34,29.35,29.31,29.32,12600.0,15.8361,15.8415,15.8199,15.8253,12600.0
2005-05-27 09:55:00,29.33,29.39,29.33,29.35,11400.0,15.8307,15.8631,15.8307,15.8415,11400.0
2005-05-27 10:00:00,29.35,29.39,29.35,29.37,14400.0,15.8415,15.8631,15.8415,15.8523,14400.0
2005-05-27 10:05:00,29.37,29.4,29.35,29.4,9700.0,15.8523,15.8685,15.8415,15.8685,9700.0
2005-05-27 10:10:00,29.4,29.4,29.39,29.4,23100.0,15.8685,15.8685,15.8631,15.8685,23100.0
2005-05-27 10:15:00,29.41,29.43,29.4,29.42,24700.0,15.8739,15.8847,15.8685,15.8793,24700.0
2005-05-27 10:20:00,29.42,29.44,29.42,29.44,10900.0,15.8793,15.8901,15.8793,15.8901,10900.0
2005-05-27 10:25:00,29.44,29.46,29.43,29.45,44700.0,15.8901,15.9009,15.8847,15.8955,44700.0
2005-05-27 10:30:00,29.45,29.56,29.45,29.56,85700.0,15.8955,15.9548,15.8955,15.9548,85700.0
2005-05-27 10:35:00,29.55,29.58,29.54,29.56,33500.0,15.9494,15.9656,15.944,15.9548,33500.0
2005-05-27 10:40:00,29.56,29.58,29.56,29.56,19300.0,15.9548,15.9656,15.9548,15.9548,19300.0
2005-05-27 10:45:00,29.56,29.56,29.52,29.56,17900.0,15.9548,15.9548,15.9332,15.9548,17900.0
2005-05-27 10:50:00,29.56,29.56,29.53,29.54,10300.0,15.9548,15.9548,15.9386,15.944,10300.0
2005-05-27 10:55:00,29.53,29.54,29.51,29.51,4300.0,15.9386,15.944,15.9278,15.9278,4300.0
2005-05-27 11:00:00,29.52,29.53,29.52,29.53,14900.0,15.9332,15.9386,15.9332,15.9386,14900.0
2005-05-27 11:05:00,29.53,29.56,29.53,29.56,24800.0,15.9386,15.9548,15.9386,15.9548,24800.0
2005-05-27 11:10:00,29.57,29.57,29.54,29.56,33900.0,15.9602,15.9602,15.944,15.9548,33900.0
2005-05-27 11:15:00,29.56,29.57,29.53,29.55,26000.0,15.9548,15.9602,15.9386,15.9494,26000.0
2005-05-27 11:20:00,29.55,29.56,29.53,29.53,8400.0,15.9494,15.9548,15.9386,15.9386,8400.0
2005-05-27 11:25:00,29.54,29.54,29.53,29.53,5500.0,15.944,15.944,15.9386,15.9386,5500.0
2005-05-27 11:30:00,29.54,29.55,29.53,29.55,12400.0,15.944,15.9494,15.9386,15.9494,12400.0
2005-05-27 11:35:00,29.54,29.56,29.54,29.56,14800.0,15.944,15.9548,15.944,15.9548,14800.0
2005-05-27 11:40:00,29.56,29.56,29.56,29.56,17500.0,15.9548,15.9548,15.9548,15.9548,17500.0
2005-05-27 11:45:00,29.56,29.57,29.54,29.54,13400.0,15.9548,15.9602,15.944,15.944,13400.0
2005-05-27 11:50:00,29.54,29.54,29.53,29.53,13500.0,15.944,15.944,15.9386,15.9386,13500.0
2005-05-27 11:55:00,29.53,29.54,29.52,29.52,8200.0,15.9386,15.944,15.9332,15.9332,8200.0
2005-05-27 12:00:00,29.54,29.55,29.52,29.53,10200.0,15.944,15.9494,15.9332,15.9386,10200.0
2005-05-27 12:05:00,29.53,29.55,29.53,29.55,5800.0,15.9386,15.9494,15.9386,15.9494,5800.0
2005-05-27 12:10:00,29.55,29.56,29.54,29.56,17300.0,15.9494,15.9548,15.944,15.9548,17300.0
2005-05-27 12:15:00,29.56,29.57,29.55,29.57,12000.0,15.9548,15.9602,15.9494,15.9602,12000.0
2005-05-27 12:20:00,29.58,29.58,29.54,29.56,12500.0,15.9656,15.9656,15.944,15.9548,12500.0
2005-05-27 12:25:00,29.55,29.56,29.55,29.55,7300.0,15.9494,15.9548,15.9494,15.9494,7300.0
2005-05-27 12:30:00,29.56,29.57,29.56,29.56,5900.0,15.9548,15.9602,15.9548,15.9548,5900.0
2005-05-27 12:35:00,29.56,29.56,29.54,29.54,16500.0,15.9548,15.9548,15.944,15.944,16500.0
2005-05-27 12:40:00,29.54,29.56,29.54,29.55,5100.0,15.944,15.9548,15.944,15.9494,5100.0
2005-05-27 12:45:00,29.55,29.56,29.55,29.55,2700.0,15.9494,15.9548,15.9494,15.9494,2700.0
2005-05-27 12:50:00,29.54,29.56,29.54,29.56,5000.0,15.944,15.9548,15.944,15.9548,5000.0
2005-05-27 12:55:00,29.57,29.58,29.56,29.58,11300.0,15.9602,15.9656,15.9548,15.9656,11300.0
2005-05-27 13:00:00,29.57,29.58,29.53,29.53,66700.0,15.9602,15.9656,15.9386,15.9386,66700.0
2005-05-27 13:05:00,29.53,29.55,29.53,29.54,37300.0,15.9386,15.9494,15.9386,15.944,37300.0
2005-05-27 13:10:00,29.54,29.54,29.53,29.53,2500.0,15.944,15.944,15.9386,15.9386,2500.0
2005-05-27 13:15:00,29.54,29.54,29.54,29.54,8500.0,15.944,15.944,15.944,15.944,8500.0
2005-05-27 13:20:00,29.54,29.54,29.51,29.51,3400.0,15.944,15.944,15.9278,15.9278,3400.0
2005-05-27 13:25:00,29.51,29.52,29.51,29.51,8400.0,15.9278,15.9332,15.9278,15.9278,8400.0
2005-05-27 13:30:00,29.51,29.52,29.47,29.47,32400.0,15.9278,15.9332,15.9062,15.9062,32400.0
2005-05-27 13:35:00,29.47,29.48,29.44,29.45,31800.0,15.9062,15.9116,15.8901,15.8955,31800.0
2005-05-27 13:40:00,29.45,29.46,29.45,29.46,19800.0,15.8955,15.9009,15.8955,15.9009,19800.0
2005-05-27 13:45:00,29.46,29.48,29.46,29.47,21500.0,15.9009,15.9116,15.9009,15.9062,21500.0
2005-05-27 13:50:00,29.45,29.48,29.45,29.45,46900.0,15.8955,15.9116,15.8955,15.8955,46900.0
2005-05-27 13:55:00,29.48,29.48,29.47,29.48,3300.0,15.9116,15.9116,15.9062,15.9116,3300.0
2005-05-27 14:00:00,29.48,29.5,29.48,29.5,3600.0,15.9116,15.9224,15.9116,15.9224,3600.0
2005-05-27 14:05:00,29.51,29.51,29.5,29.5,6200.0,15.9278,15.9278,15.9224,15.9224,6200.0
2005-05-27 14:10:00,29.5,29.52,29.5,29.52,12700.0,15.9224,15.9332,15.9224,15.9332,12700.0
2005-05-27 14:15:00,29.51,29.52,29.5,29.5,15400.0,15.9278,15.9332,15.9224,15.9224,15400.0
2005-05-27 14:20:00,29.5,29.53,29.5,29.53,4700.0,15.9224,15.9386,15.9224,15.9386,4700.0
2005-05-27 14:25:00,29.53,29.54,29.51,29.53,7000.0,15.9386,15.944,15.9278,15.9386,7000.0
2005-05-27 14:30:00,29.54,29.57,29.54,29.55,23700.0,15.944,15.9602,15.944,15.9494,23700.0
2005-05-27 14:35:00,29.54,29.54,29.5,29.51,15900.0,15.944,15.944,15.9224,15.9278,15900.0
2005-05-27 14:40:00,29.52,29.54,29.52,29.54,11400.0,15.9332,15.944,15.9332,15.944,11400.0
2005-05-27 14:45:00,29.54,29.55,29.52,29.53,14900.0,15.944,15.9494,15.9332,15.9386,14900.0
2005-05-27 14:50:00,29.53,29.54,29.51,29.51,6000.0,15.9386,15.944,15.9278,15.9278,6000.0
2005-05-27 14:55:00,29.52,29.52,29.51,29.51,14400.0,15.9332,15.9332,15.9278,15.9278,14400.0
2005-05-27 15:00:00,29.52,29.54,29.52,29.53,10900.0,15.9332,15.944,15.9332,15.9386,10900.0
2005-05-27 15:05:00,29.53,29.54,29.5,29.5,19700.0,15.9386,15.944,15.9224,15.9224,19700.0
2005-05-27 15:10:00,29.49,29.51,29.49,29.5,56700.0,15.917,15.9278,15.917,15.9224,56700.0
2005-05-27 15:15:00,29.5,29.51,29.48,29.51,99800.0,15.9224,15.9278,15.9116,15.9278,99800.0
2005-05-27 15:20:00,29.51,29.52,29.5,29.51,10000.0,15.9278,15.9332,15.9224,15.9278,10000.0
2005-05-27 15:25:00,29.52,29.58,29.52,29.58,24900.0,15.9332,15.9656,15.9332,15.9656,24900.0
2005-05-27 15:30:00,29.58,29.58,29.57,29.57,24500.0,15.9656,15.9656,15.9602,15.9602,24500.0
2005-05-27 15:35:00,29.57,29.62,29.57,29.61,34500.0,15.9602,15.9872,15.9602,15.9818,34500.0
2005-05-27 15:40:00,29.61,29.63,29.61,29.62,11500.0,15.9818,15.9926,15.9818,15.9872,11500.0
2005-05-27 15:45:00,29.63,29.63,29.62,29.62,12800.0,15.9926,15.9926,15.9872,15.9872,12800.0
2005-05-27 15:50:00,29.62,29.62,29.58,29.61,59800.0,15.9872,15.9872,15.9656,15.9818,59800.0
2005-05-27 15:55:00,29.61,29.62,29.6,29.62,22500.0,15.9818,15.9872,15.9764,15.9872,22500.0
2005-05-31 09:30:00,29.62,29.62,29.54,29.54,26500.0,15.9872,15.9872,15.944,15.944,26500.0
2005-05-31 09:35:00,29.57,29.57,29.52,29.52,9800.0,15.9602,15.9602,15.9332,15.9332,9800.0
2005-05-31 09:40:00,29.53,29.6,29.48,29.49,19400.0,15.9386,15.9764,15.9116,15.917,19400.0
2005-05-31 09:45:00,29.48,29.55,29.48,29.53,11900.0,15.9116,15.9494,15.9116,15.9386,11900.0
2005-05-31 09:50:00,29.54,29.55,29.53,29.55,14700.0,15.944,15.9494,15.9386,15.9494,14700.0
2005-05-31 09:55:00,29.57,29.59,29.44,29.44,150700.0,15.9602,15.971,15.8901,15.8901,150700.0
2005-05-31 10:00:00,29.42,29.52,29.42,29.44,17000.0,15.8793,15.9332,15.8793,15.8901,17000.0
2005-05-31 10:05:00,29.46,29.47,29.42,29.42,10400.0,15.9009,15.9062,15.8793,15.8793,10400.0
2005-05-31 10:10:00,29.43,29.46,29.41,29.44,12200.0,15.8847,15.9009,15.8739,15.8901,12200.0
2005-05-31 10:15:00,29.43,29.43,29.35,29.35,13600.0,15.8847,15.8847,15.8415,15.8415,13600.0
2005-05-31 10:20:00,29.38,29.41,29.37,29.39,11600.0,15.8577,15.8739,15.8523,15.8631,11600.0
2005-05-31 10:25:00,29.39,29.43,29.38,29.42,14500.0,15.8631,15.8847,15.8577,15.8793,14500.0
2005-05-31 10:30:00,29.45,29.47,29.44,29.46,9300.0,15.8955,15.9062,15.8901,15.9009,9300.0
2005-05-31 10:35:00,29.45,29.46,29.41,29.43,9100.0,15.8955,15.9009,15.8739,15.8847,9100.0
2005-05-31 10:40:00,29.42,29.43,29.4,29.42,12500.0,15.8793,15.8847,15.8685,15.8793,12500.0
2005-05-31 10:45:00,29.42,29.48,29.41,29.45,22600.0,15.8793,15.9116,15.8739,15.8955,22600.0
2005-05-31 10:50:00,29.44,29.46,29.38,29.43,19000.0,15.8901,15.9009,15.8577,15.8847,19000.0
2005-05-31 10:55:00,29.42,29.43,29.41,29.41,9000.0,15.8793,15.8847,15.8739,15.8739,9000.0
2005-05-31 11:00:00,29.4,29.43,29.38,29.42,12100.0,15.8685,15.8847,15.8577,15.8793,12100.0
2005-05-31 11:05:00,29.42,29.42,29.37,29.37,10700.0,15.8793,15.8793,15.8523,15.8523,10700.0
2005-05-31 11:10:00,29.37,29.4,29.37,29.4,56400.0,15.8523,15.8685,15.8523,15.8685,56400.0
2005-05-31 11:15:00,29.4,29.4,29.37,29.38,18100.0,15.8685,15.8685,15.8523,15.8577,18100.0
2005-05-31 11:20:00,29.39,29.4,29.36,29.37,10900.0,15.8631,15.8685,15.8469,15.8523,10900.0
2005-05-31 11:25:00,29.37,29.4,29.35,29.39,12900.0,15.8523,15.8685,15.8415,15.8631,12900.0
2005-05-31 11:30:00,29.4,29.4,29.34,29.35,10600.0,15.8685,15.8685,15.8361,15.8415,10600.0
2005-05-31 11:35:00,29.34,29.34,29.3,29.3,9500.0,15.8361,15.8361,15.8145,15.8145,9500.0
2005-05-31 11:40:00,29.3,29.33,29.3,29.31,16900.0,15.8145,15.8307,15.8145,15.8199,16900.0
2005-05-31 11:45:00,29.31,29.34,29.31,29.34,9600.0,15.8199,15.8361,15.8199,15.8361,9600.0
2005-05-31 11:50:00,29.33,29.36,29.33,29.34,12500.0,15.8307,15.8469,15.8307,15.8361,12500.0
2005-05-31 11:55:00,29.34,29.4,29.34,29.4,28300.0,15.8361,15.8685,15.8361,15.8685,28300.0
2005-05-31 12:00:00,29.41,29.41,29.4,29.4,9400.0,15.8739,15.8739,15.8685,15.8685,9400.0
2005-05-31 12:05:00,29.4,29.44,29.4,29.42,27700.0,15.8685,15.8901,15.8685,15.8793,27700.0
2005-05-31 12:10:00,29.41,29.42,29.4,29.4,118700.0,15.8739,15.8793,15.8685,15.8685,118700.0
2005-05-31 12:15:00,29.4,29.44,29.4,29.41,31900.0,15.8685,15.8901,15.8685,15.8739,31900.0
2005-05-31 12:20:00,29.41,29.42,29.4,29.42,7300.0,15.8739,15.8793,15.8685,15.8793,7300.0
2005-05-31 12:25:00,29.41,29.42,29.4,29.41,7600.0,15.8739,15.8793,15.8685,15.8739,7600.0
2005-05-31 12:30:00,29.4,29.41,29.4,29.4,6400.0,15.8685,15.8739,15.8685,15.8685,6400.0
2005-05-31 12:35:00,29.4,29.41,29.39,29.4,16400.0,15.8685,15.8739,15.8631,15.8685,16400.0
2005-05-31 12:40:00,29.39,29.4,29.38,29.39,7000.0,15.8631,15.8685,15.8577,15.8631,7000.0
2005-05-31 12:45:00,29.37,29.39,29.35,29.35,10800.0,15.8523,15.8631,15.8415,15.8415,10800.0
2005-05-31 12:50:00,29.36,29.37,29.35,29.36,9900.0,15.8469,15.8523,15.8415,15.8469,9900.0
2005-05-31 12:55:00,29.36,29.38,29.35,29.38,10000.0,15.8469,15.8577,15.8415,15.8577,10000.0
2005-05-31 13:00:00,29.38,29.4,29.36,29.4,12500.0,15.8577,15.8685,15.8469,15.8685,12500.0
2005-05-31 13:05:00,29.38,29.42,29.38,29.39,9100.0,15.8577,15.8793,15.8577,15.8631,9100.0
2005-05-31 13:10:00,29.38,29.42,29.37,29.41,18500.0,15.8577,15.8793,15.8523,15.8739,18500.0
2005-05-31 13:15:00,29.41,29.42,29.38,29.42,7700.0,15.8739,15.8793,15.8577,15.8793,7700.0
2005-05-31 13:20:00,29.43,29.43,29.38,29.4,110000.0,15.8847,15.8847,15.8577,15.8685,110000.0
2005-05-31 13:25:00,29.39,29.41,29.39,29.41,4200.0,15.8631,15.8739,15.8631,15.8739,4200.0
2005-05-31 13:30:00,29.4,29.4,29.39,29.39,3400.0,15.8685,15.8685,15.8631,15.8631,3400.0
2005-05-31 13:35:00,29.39,29.4,29.38,29.38,6000.0,15.8631,15.8685,15.8577,15.8577,6000.0
2005-05-31 13:40:00,29.38,29.4,29.38,29.4,7800.0,15.8577,15.8685,15.8577,15.8685,7800.0
2005-05-31 13:45:00,29.4,29.41,29.4,29.4,35600.0,15.8685,15.8739,15.8685,15.8685,35600.0
2005-05-31 13:50:00,29.41,29.42,29.4,29.4,69700.0,15.8739,15.8793,15.8685,15.8685,69700.0
2005-05-31 13:55:00,29.4,29.41,29.4,29.41,2500.0,15.8685,15.8739,15.8685,15.8739,2500.0
2005-05-31 14:00:00,29.41,29.44,29.4,29.4,9800.0,15.8739,15.8901,15.8685,15.8685,9800.0
2005-05-31 14:05:00,29.4,29.44,29.4,29.4,9600.0,15.8685,15.8901,15.8685,15.8685,9600.0
2005-05-31 14:10:00,29.4,29.43,29.39,29.41,8900.0,15.8685,15.8847,15.8631,15.8739,8900.0
2005-05-31 14:15:00,29.41,29.43,29.38,29.42,54800.0,15.8739,15.8847,15.8577,15.8793,54800.0
2005-05-31 14:20:00,29.43,29.44,29.4,29.4,6800.0,15.8847,15.8901,15.8685,15.8685,6800.0
2005-05-31 14:25:00,29.4,29.42,29.4,29.41,9100.0,15.8685,15.8793,15.8685,15.8739,9100.0
2005-05-31 14:30:00,29.41,29.49,29.39,29.48,22000.0,15.8739,15.917,15.8631,15.9116,22000.0
2005-05-31 14:35:00,29.47,29.47,29.41,29.43,34700.0,15.9062,15.9062,15.8739,15.8847,34700.0
2005-05-31 14:40:00,29.42,29.5,29.41,29.43,26600.0,15.8793,15.9224,15.8739,15.8847,26600.0
2005-05-31 14:45:00,29.45,29.45,29.37,29.39,19900.0,15.8955,15.8955,15.8523,15.8631,19900.0
2005-05-31 14:50:00,29.39,29.42,29.39,29.41,18800.0,15.8631,15.8793,15.8631,15.8739,18800.0
2005-05-31 14:55:00,29.42,29.42,29.38,29.38,12100.0,15.8793,15.8793,15.8577,15.8577,12100.0
2005-05-31 15:00:00,29.39,29.39,29.35,29.35,18100.0,15.8631,15.8631,15.8415,15.8415,18100.0
2005-05-31 15:05:00,29.35,29.39,29.34,29.35,18000.0,15.8415,15.8631,15.8361,15.8415,18000.0
2005-05-31 15:10:00,29.35,29.38,29.34,29.38,16200.0,15.8415,15.8577,15.8361,15.8577,16200.0
2005-05-31 15:15:00,29.38,29.43,29.37,29.41,20900.0,15.8577,15.8847,15.8523,15.8739,20900.0
2005-05-31 15:20:00,29.4,29.41,29.39,29.4,17500.0,15.8685,15.8739,15.8631,15.8685,17500.0
2005-05-31 15:25:00,29.38,29.38,29.33,29.34,12100.0,15.8577,15.8577,15.8307,15.8361,12100.0
2005-05-31 15:30:00,29.35,29.35,29.31,29.32,20600.0,15.8415,15.8415,15.8199,15.8253,20600.0
2005-05-31 15:35:00,29.32,29.33,29.31,29.31,97800.0,15.8253,15.8307,15.8199,15.8199,97800.0
2005-05-31 15:40:00,29.3,29.3,29.23,29.24,19300.0,15.8145,15.8145,15.7767,15.7821,19300.0
2005-05-31 15:45:00,29.24,29.24,29.21,29.23,61000.0,15.7821,15.7821,15.7659,15.7767,61000.0
2005-05-31 15:50:00,29.23,29.36,29.23,29.33,97700.0,15.7767,15.8469,15.7767,15.8307,97700.0
2005-05-31 15:55:00,29.33,29.65,29.32,29.57,294100.0,15.8307,16.0034,15.8253,15.9602,294100.0
2005-06-01 09:30:00,29.34,29.36,29.34,29.34,37300.0,15.8361,15.8469,15.8361,15.8361,37300.0
2005-06-01 09:35:00,29.33,29.33,29.25,29.28,13200.0,15.8307,15.8307,15.7875,15.8037,13200.0
2005-06-01 09:40:00,29.28,29.28,29.25,29.25,28200.0,15.8037,15.8037,15.7875,15.7875,28200.0
2005-06-01 09:45:00,29.25,29.26,29.17,29.17,64300.0,15.7875,15.7929,15.7443,15.7443,64300.0
2005-06-01 09:50:00,29.18,29.22,29.16,29.22,21900.0,15.7497,15.7713,15.7389,15.7713,21900.0
2005-06-01 09:55:00,29.21,29.24,29.16,29.18,29000.0,15.7659,15.7821,15.7389,15.7497,29000.0
2005-06-01 10:00:00,29.2,29.26,29.2,29.25,27800.0,15.7605,15.7929,15.7605,15.7875,27800.0
2005-06-01 10:05:00,29.25,29.38,29.24,29.35,37600.0,15.7875,15.8577,15.7821,15.8415,37600.0
2005-06-01 10:10:00,29.37,29.38,29.33,29.36,16700.0,15.8523,15.8577,15.8307,15.8469,16700.0
2005-06-01 10:15:00,29.36,29.45,29.36,29.42,38900.0,15.8469,15.8955,15.8469,15.8793,38900.0
2005-06-01 10:20:00,29.43,29.45,29.37,29.4,23300.0,15.8847,15.8955,15.8523,15.8685,23300.0
2005-06-01 10:25:00,29.41,29.43,29.38,29.38,27100.0,15.8739,15.8847,15.8577,15.8577,27100.0
2005-06-01 10:30:00,29.38,29.39,29.29,29.32,60700.0,15.8577,15.8631,15.8091,15.8253,60700.0
2005-06-01 10:35:00,29.29,29.32,29.28,29.31,35200.0,15.8091,15.8253,15.8037,15.8199,35200.0
2005-06-01 10:40:00,29.34,29.39,29.26,29.26,114200.0,15.8361,15.8631,15.7929,15.7929,114200.0
2005-06-01 10:45:00,29.25,29.32,29.25,29.31,37300.0,15.7875,15.8253,15.7875,15.8199,37300.0
2005-06-01 10:50:00,29.3,29.31,29.29,29.3,36200.0,15.8145,15.8199,15.8091,15.8145,36200.0
2005-06-01 10:55:00,29.3,29.33,29.29,29.31,33300.0,15.8145,15.8307,15.8091,15.8199,33300.0
2005-06-01 11:00:00,29.31,29.32,29.3,29.31,25400.0,15.8199,15.8253,15.8145,15.8199,25400.0
2005-06-01 11:05:00,29.31,29.36,29.31,29.36,12100.0,15.8199,15.8469,15.8199,15.8469,12100.0
2005-06-01 11:10:00,29.36,29.38,29.34,29.36,66600.0,15.8469,15.8577,15.8361,15.8469,66600.0
2005-06-01 11:15:00,29.35,29.39,29.33,29.38,68200.0,15.8415,15.8631,15.8307,15.8577,68200.0
2005-06-01 11:20:00,29.38,29.41,29.38,29.4,43300.0,15.8577,15.8739,15.8577,15.8685,43300.0
2005-06-01 11:25:00,29.39,29.43,29.39,29.4,21800.0,15.8631,15.8847,15.8631,15.8685,21800.0
2005-06-01 11:30:00,29.42,29.45,29.41,29.45,20300.0,15.8793,15.8955,15.8739,15.8955,20300.0
2005-06-01 11:35:00,29.44,29.46,29.44,29.45,23700.0,15.8901,15.9009,15.8901,15.8955,23700.0
2005-06-01 11:40:00,29.45,29.46,29.45,29.45,16300.0,15.8955,15.9009,15.8955,15.8955,16300.0
2005-06-01 11:45:00,29.45,29.47,29.45,29.45,13900.0,15.8955,15.9062,15.8955,15.8955,13900.0
2005-06-01 11:50:00,29.45,29.5,29.45,29.49,10100.0,15.8955,15.9224,15.8955,15.917,10100.0
2005-06-01 11:55:00,29.49,29.49,29.46,29.46,7700.0,15.917,15.917,15.9009,15.9009,7700.0
2005-06-01 12:00:00,29.47,29.48,29.46,29.47,14800.0,15.9062,15.9116,15.9009,15.9062,14800.0
2005-06-01 12:05:00,29.47,29.48,29.45,29.46,17700.0,15.9062,15.9116,15.8955,15.9009,17700.0
2005-06-01 12:10:00,29.46,29.47,29.43,29.46,84600.0,15.9009,15.9062,15.8847,15.9009,84600.0
2005-06-01 12:15:00,29.47,29.49,29.46,29.49,4900.0,15.9062,15.917,15.9009,15.917,4900.0
2005-06-01 12:20:00,29.49,29.53,29.49,29.52,9200.0,15.917,15.9386,15.917,15.9332,9200.0
2005-06-01 12:25:00,29.52,29.55,29.52,29.55,7900.0,15.9332,15.9494,15.9332,15.9494,7900.0
2005-06-01 12:30:00,29.55,29.58,29.53,29.55,16900.0,15.9494,15.9656,15.9386,15.9494,16900.0
2005-06-01 12:35:00,29.54,29.57,29.54,29.57,12300.0,15.944,15.9602,15.944,15.9602,12300.0
2005-06-01 12:40:00,29.56,29.6,29.56,29.59,6500.0,15.9548,15.9764,15.9548,15.971,6500.0
2005-06-01 12:45:00,29.6,29.62,29.6,29.62,11300.0,15.9764,15.9872,15.9764,15.9872,11300.0
2005-06-01 12:50:00,29.62,29.65,29.62,29.63,17400.0,15.9872,16.0034,15.9872,15.9926,17400.0
2005-06-01 12:55:00,29.64,29.69,29.64,29.68,11100.0,15.998,16.025,15.998,16.0196,11100.0
2005-06-01 13:00:00,29.68,29.68,29.64,29.65,16100.0,16.0196,16.0196,15.998,16.0034,16100.0
2005-06-01 13:05:00,29.65,29.69,29.65,29.66,19400.0,16.0034,16.025,16.0034,16.0088,19400.0
2005-06-01 13:10:00,29.66,29.68,29.66,29.67,9500.0,16.0088,16.0196,16.0088,16.0142,9500.0
2005-06-01 13:15:00,29.67,29.7,29.62,29.63,16800.0,16.0142,16.0304,15.9872,15.9926,16800.0
2005-06-01 13:20:00,29.64,29.67,29.63,29.64,31300.0,15.998,16.0142,15.9926,15.998,31300.0
2005-06-01 13:25:00,29.64,29.65,29.64,29.65,15700.0,15.998,16.0034,15.998,16.0034,15700.0
2005-06-01 13:30:00,29.64,29.68,29.63,29.64,19000.0,15.998,16.0196,15.9926,15.998,19000.0
2005-06-01 13:35:00,29.63,29.64,29.57,29.57,16300.0,15.9926,15.998,15.9602,15.9602,16300.0
2005-06-01 13:40:00,29.57,29.63,29.57,29.62,24300.0,15.9602,15.9926,15.9602,15.9872,24300.0
2005-06-01 13:45:00,29.61,29.61,29.59,29.59,9500.0,15.9818,15.9818,15.971,15.971,9500.0
2005-06-01 13:50:00,29.59,29.62,29.58,29.59,20700.0,15.971,15.9872,15.9656,15.971,20700.0
2005-06-01 13:55:00,29.59,29.63,29.58,29.63,10900.0,15.971,15.9926,15.9656,15.9926,10900.0
2005-06-01 14:00:00,29.63,29.63,29.62,29.63,9500.0,15.9926,15.9926,15.9872,15.9926,9500.0
2005-06-01 14:05:00,29.63,29.63,29.57,29.57,9400.0,15.9926,15.9926,15.9602,15.9602,9400.0
2005-06-01 14:10:00,29.58,29.6,29.58,29.59,6300.0,15.9656,15.9764,15.9656,15.971,6300.0
2005-06-01 14:15:00,29.59,29.59,29.49,29.52,18000.0,15.971,15.971,15.917,15.9332,18000.0
2005-06-01 14:20:00,29.52,29.57,29.5,29.57,8700.0,15.9332,15.9602,15.9224,15.9602,8700.0
2005-06-01 14:25:00,29.57,29.57,29.52,29.53,10800.0,15.9602,15.9602,15.9332,15.9386,10800.0
2005-06-01 14:30:00,29.53,29.58,29.53,29.54,21800.0,15.9386,15.9656,15.9386,15.944,21800.0
2005-06-01 14:35:00,29.56,29.57,29.48,29.57,26800.0,15.9548,15.9602,15.9116,15.9602,26800.0
2005-06-01 14:40:00,29.55,29.57,29.45,29.48,25200.0,15.9494,15.9602,15.8955,15.9116,25200.0
2005-06-01 14:45:00,29.48,29.49,29.42,29.46,42300.0,15.9116,15.917,15.8793,15.9009,42300.0
2005-06-01 14:50:00,29.47,29.49,29.45,29.47,19600.0,15.9062,15.917,15.8955,15.9062,19600.0
2005-06-01 14:55:00,29.47,29.51,29.46,29.49,16600.0,15.9062,15.9278,15.9009,15.917,16600.0
2005-06-01 15:00:00,29.5,29.56,29.48,29.56,21200.0,15.9224,15.9548,15.9116,15.9548,21200.0
2005-06-01 15:05:00,29.55,29.59,29.55,29.55,12900.0,15.9494,15.971,15.9494,15.9494,12900.0
2005-06-01 15:10:00,29.55,29.59,29.54,29.59,34900.0,15.9494,15.971,15.944,15.971,34900.0
2005-06-01 15:15:00,29.58,29.6,29.54,29.58,24900.0,15.9656,15.9764,15.944,15.9656,24900.0
2005-06-01 15:20:00,29.59,29.61,29.52,29.59,26900.0,15.971,15.9818,15.9332,15.971,26900.0
2005-06-01 15:25:00,29.59,29.61,29.59,29.6,15100.0,15.971,15.9818,15.971,15.9764,15100.0
2005-06-01 15:30:00,29.6,29.67,29.6,29.66,38800.0,15.9764,16.0142,15.9764,16.0088,38800.0
2005-06-01 15:35:00,29.66,29.69,29.65,29.66,27300.0,16.0088,16.025,16.0034,16.0088,27300.0
2005-06-01 15:40:00,29.66,29.67,29.61,29.61,39500.0,16.0088,16.0142,15.9818,15.9818,39500.0
2005-06-01 15:45:00,29.61,29.65,29.6,29.63,30300.0,15.9818,16.0034,15.9764,15.9926,30300.0
2005-06-01 15:50:00,29.63,29.63,29.63,29.63,0.0,15.9926,15.9926,15.9926,15.9926,0.0
2005-06-01 15:55:00,29.63,29.63,29.63,29.63,0.0,15.9926,15.9926,15.9926,15.9926,0.0
2005-06-02 09:30:00,29.63,29.63,29.6,29.63,29800.0,15.9926,15.9926,15.9764,15.9926,29800.0
2005-06-02 09:35:00,29.62,29.63,29.6,29.61,23000.0,15.9872,15.9926,15.9764,15.9818,23000.0
2005-06-02 09:40:00,29.61,29.61,29.58,29.59,26700.0,15.9818,15.9818,15.9656,15.971,26700.0
2005-06-02 09:45:00,29.59,29.59,29.58,29.58,366200.0,15.971,15.971,15.9656,15.9656,366200.0
2005-06-02 09:50:00,29.58,29.61,29.58,29.61,23200.0,15.9656,15.9818,15.9656,15.9818,23200.0
2005-06-02 09:55:00,29.6,29.65,29.6,29.61,27000.0,15.9764,16.0034,15.9764,15.9818,27000.0
2005-06-02 10:00:00,29.61,29.65,29.6,29.65,27800.0,15.9818,16.0034,15.9764,16.0034,27800.0
2005-06-02 10:05:00,29.64,29.65,29.6,29.6,17900.0,15.998,16.0034,15.9764,15.9764,17900.0
2005-06-02 10:10:00,29.6,29.62,29.58,29.62,28500.0,15.9764,15.9872,15.9656,15.9872,28500.0
2005-06-02 10:15:00,29.62,29.62,29.58,29.58,29400.0,15.9872,15.9872,15.9656,15.9656,29400.0
2005-06-02 10:20:00,29.59,29.59,29.54,29.54,17200.0,15.971,15.971,15.944,15.944,17200.0
2005-06-02 10:25:00,29.54,29.54,29.5,29.52,5000.0,15.944,15.944,15.9224,15.9332,5000.0
2005-06-02 10:30:00,29.52,29.57,29.48,29.48,11500.0,15.9332,15.9602,15.9116,15.9116,11500.0
2005-06-02 10:35:00,29.46,29.52,29.45,29.52,14800.0,15.9009,15.9332,15.8955,15.9332,14800.0
2005-06-02 10:40:00,29.52,29.58,29.5,29.58,14400.0,15.9332,15.9656,15.9224,15.9656,14400.0
2005-06-02 10:45:00,29.58,29.58,29.55,29.55,5900.0,15.9656,15.9656,15.9494,15.9494,5900.0
2005-06-02 10:50:00,29.56,29.57,29.55,29.56,6900.0,15.9548,15.9602,15.9494,15.9548,6900.0
2005-06-02 10:55:00,29.55,29.56,29.51,29.53,12100.0,15.9494,15.9548,15.9278,15.9386,12100.0
2005-06-02 11:00:00,29.55,29.55,29.5,29.52,4300.0,15.9494,15.9494,15.9224,15.9332,4300.0
2005-06-02 11:05:00,29.52,29.57,29.5,29.56,13600.0,15.9332,15.9602,15.9224,15.9548,13600.0
2005-06-02 11:10:00,29.55,29.55,29.53,29.55,3500.0,15.9494,15.9494,15.9386,15.9494,3500.0
2005-06-02 11:15:00,29.55,29.55,29.53,29.53,3100.0,15.9494,15.9494,15.9386,15.9386,3100.0
2005-06-02 11:20:00,29.54,29.55,29.52,29.54,7300.0,15.944,15.9494,15.9332,15.944,7300.0
2005-06-02 11:25:00,29.54,29.56,29.54,29.55,5700.0,15.944,15.9548,15.944,15.9494,5700.0
2005-06-02 11:30:00,29.55,29.56,29.55,29.55,6900.0,15.9494,15.9548,15.9494,15.9494,6900.0
2005-06-02 11:35:00,29.55,29.59,29.54,29.57,5000.0,15.9494,15.971,15.944,15.9602,5000.0
2005-06-02 11:40:00,29.59,29.6,29.58,29.58,14900.0,15.971,15.9764,15.9656,15.9656,14900.0
2005-06-02 11:45:00,29.59,29.6,29.58,29.58,22500.0,15.971,15.9764,15.9656,15.9656,22500.0
2005-06-02 11:50:00,29.57,29.57,29.53,29.53,12300.0,15.9602,15.9602,15.9386,15.9386,12300.0
2005-06-02 11:55:00,29.53,29.53,29.52,29.53,4800.0,15.9386,15.9386,15.9332,15.9386,4800.0
2005-06-02 12:00:00,29.52,29.57,29.52,29.56,8400.0,15.9332,15.9602,15.9332,15.9548,8400.0
2005-06-02 12:05:00,29.56,29.57,29.53,29.53,5400.0,15.9548,15.9602,15.9386,15.9386,5400.0
2005-06-02 12:10:00,29.52,29.53,29.5,29.53,5700.0,15.9332,15.9386,15.9224,15.9386,5700.0
2005-06-02 12:15:00,29.52,29.53,29.52,29.52,8200.0,15.9332,15.9386,15.9332,15.9332,8200.0
2005-06-02 12:20:00,29.53,29.53,29.52,29.52,4300.0,15.9386,15.9386,15.9332,15.9332,4300.0
2005-06-02 12:25:00,29.53,29.57,29.53,29.57,6600.0,15.9386,15.9602,15.9386,15.9602,6600.0
2005-06-02 12:30:00,29.58,29.59,29.57,29.58,2300.0,15.9656,15.971,15.9602,15.9656,2300.0
2005-06-02 12:35:00,29.58,29.58,29.56,29.58,6200.0,15.9656,15.9656,15.9548,15.9656,6200.0
2005-06-02 12:40:00,29.58,29.58,29.57,29.58,10100.0,15.9656,15.9656,15.9602,15.9656,10100.0
2005-06-02 12:45:00,29.58,29.6,29.56,29.56,9800.0,15.9656,15.9764,15.9548,15.9548,9800.0
2005-06-02 12:50:00,29.57,29.58,29.57,29.58,400.0,15.9602,15.9656,15.9602,15.9656,400.0
2005-06-02 12:55:00,29.58,29.58,29.57,29.57,1200.0,15.9656,15.9656,15.9602,15.9602,1200.0
2005-06-02 13:00:00,29.58,29.6,29.58,29.59,12800.0,15.9656,15.9764,15.9656,15.971,12800.0
2005-06-02 13:05:00,29.6,29.6,29.59,29.6,11900.0,15.9764,15.9764,15.971,15.9764,11900.0
2005-06-02 13:10:00,29.59,29.6,29.59,29.59,10200.0,15.971,15.9764,15.971,15.971,10200.0
2005-06-02 13:15:00,29.59,29.6,29.59,29.59,7300.0,15.971,15.9764,15.971,15.971,7300.0
2005-06-02 13:20:00,29.59,29.6,29.55,29.55,11300.0,15.971,15.9764,15.9494,15.9494,11300.0
2005-06-02 13:25:00,29.56,29.57,29.56,29.56,3700.0,15.9548,15.9602,15.9548,15.9548,3700.0
2005-06-02 13:30:00,29.57,29.58,29.56,29.56,5300.0,15.9602,15.9656,15.9548,15.9548,5300.0
2005-06-02 13:35:00,29.56,29.58,29.56,29.58,4300.0,15.9548,15.9656,15.9548,15.9656,4300.0
2005-06-02 13:40:00,29.58,29.58,29.56,29.56,9500.0,15.9656,15.9656,15.9548,15.9548,9500.0
2005-06-02 13:45:00,29.56,29.58,29.56,29.57,9100.0,15.9548,15.9656,15.9548,15.9602,9100.0
2005-06-02 13:50:00,29.57,29.58,29.56,29.57,11200.0,15.9602,15.9656,15.9548,15.9602,11200.0
2005-06-02 13:55:00,29.58,29.58,29.57,29.57,2000.0,15.9656,15.9656,15.9602,15.9602,2000.0
2005-06-02 14:00:00,29.57,29.58,29.57,29.58,2300.0,15.9602,15.9656,15.9602,15.9656,2300.0
2005-06-02 14:05:00,29.58,29.58,29.57,29.57,5900.0,15.9656,15.9656,15.9602,15.9602,5900.0
2005-06-02 14:10:00,29.58,29.58,29.57,29.58,7300.0,15.9656,15.9656,15.9602,15.9656,7300.0
2005-06-02 14:15:00,29.58,29.6,29.57,29.58,12500.0,15.9656,15.9764,15.9602,15.9656,12500.0
2005-06-02 14:20:00,29.59,29.59,29.57,29.59,6200.0,15.971,15.971,15.9602,15.971,6200.0
2005-06-02 14:25:00,29.59,29.6,29.58,29.59,9100.0,15.971,15.9764,15.9656,15.971,9100.0
2005-06-02 14:30:00,29.59,29.59,29.57,29.58,10700.0,15.971,15.971,15.9602,15.9656,10700.0
2005-06-02 14:35:00,29.58,29.58,29.56,29.56,7300.0,15.9656,15.9656,15.9548,15.9548,7300.0
2005-06-02 14:40:00,29.56,29.57,29.55,29.55,10600.0,15.9548,15.9602,15.9494,15.9494,10600.0
2005-06-02 14:45:00,29.55,29.56,29.55,29.55,15200.0,15.9494,15.9548,15.9494,15.9494,15200.0
2005-06-02 14:50:00,29.55,29.58,29.55,29.57,15900.0,15.9494,15.9656,15.9494,15.9602,15900.0
2005-06-02 14:55:00,29.57,29.59,29.55,29.56,28300.0,15.9602,15.971,15.9494,15.9548,28300.0
2005-06-02 15:00:00,29.57,29.57,29.55,29.56,11700.0,15.9602,15.9602,15.9494,15.9548,11700.0
2005-06-02 15:05:00,29.56,29.57,29.55,29.55,7400.0,15.9548,15.9602,15.9494,15.9494,7400.0
2005-06-02 15:10:00,29.55,29.58,29.54,29.56,64800.0,15.9494,15.9656,15.944,15.9548,64800.0
2005-06-02 15:15:00,29.57,29.6,29.57,29.58,14900.0,15.9602,15.9764,15.9602,15.9656,14900.0
2005-06-02 15:20:00,29.58,29.59,29.57,29.59,35300.0,15.9656,15.971,15.9602,15.971,35300.0
2005-06-02 15:25:00,29.58,29.6,29.58,29.59,15900.0,15.9656,15.9764,15.9656,15.971,15900.0
2005-06-02 15:30:00,29.58,29.59,29.56,29.56,152300.0,15.9656,15.971,15.9548,15.9548,152300.0
2005-06-02 15:35:00,29.56,29.57,29.55,29.55,24100.0,15.9548,15.9602,15.9494,15.9494,24100.0
2005-06-02 15:40:00,29.56,29.56,29.55,29.56,20200.0,15.9548,15.9548,15.9494,15.9548,20200.0
2005-06-02 15:45:00,29.56,29.56,29.54,29.54,20000.0,15.9548,15.9548,15.944,15.944,20000.0
2005-06-02 15:50:00,29.55,29.59,29.55,29.59,40000.0,15.9494,15.971,15.9494,15.971,40000.0
2005-06-02 15:55:00,29.6,29.6,29.57,29.59,36700.0,15.9764,15.9764,15.9602,15.971,36700.0
2005-06-03 09:30:00,29.62,29.63,29.5,29.5,18100.0,15.9872,15.9926,15.9224,15.9224,18100.0
2005-06-03 09:35:00,29.51,29.64,29.51,29.64,6600.0,15.9278,15.998,15.9278,15.998,6600.0
2005-06-03 09:40:00,29.64,29.65,29.6,29.61,12500.0,15.998,16.0034,15.9764,15.9818,12500.0
2005-06-03 09:45:00,29.63,29.65,29.61,29.62,12200.0,15.9926,16.0034,15.9818,15.9872,12200.0
2005-06-03 09:50:00,29.6,29.65,29.6,29.65,6200.0,15.9764,16.0034,15.9764,16.0034,6200.0
2005-06-03 09:55:00,29.65,29.67,29.65,29.66,5600.0,16.0034,16.0142,16.0034,16.0088,5600.0
2005-06-03 10:00:00,29.67,29.67,29.63,29.65,16500.0,16.0142,16.0142,15.9926,16.0034,16500.0
2005-06-03 10:05:00,29.64,29.7,29.63,29.69,11400.0,15.998,16.0304,15.9926,16.025,11400.0
2005-06-03 10:10:00,29.69,29.72,29.68,29.69,9800.0,16.025,16.0412,16.0196,16.025,9800.0
2005-06-03 10:15:00,29.7,29.7,29.68,29.68,9000.0,16.0304,16.0304,16.0196,16.0196,9000.0
2005-06-03 10:20:00,29.68,29.69,29.65,29.65,9100.0,16.0196,16.025,16.0034,16.0034,9100.0
2005-06-03 10:25:00,29.66,29.66,29.63,29.66,9600.0,16.0088,16.0088,15.9926,16.0088,9600.0
2005-06-03 10:30:00,29.66,29.72,29.66,29.71,7700.0,16.0088,16.0412,16.0088,16.0358,7700.0
2005-06-03 10:35:00,29.71,29.72,29.7,29.7,19300.0,16.0358,16.0412,16.0304,16.0304,19300.0
2005-06-03 10:40:00,29.7,29.7,29.66,29.67,10300.0,16.0304,16.0304,16.0088,16.0142,10300.0
2005-06-03 10:45:00,29.68,29.68,29.65,29.65,5000.0,16.0196,16.0196,16.0034,16.0034,5000.0
2005-06-03 10:50:00,29.66,29.69,29.65,29.66,9500.0,16.0088,16.025,16.0034,16.0088,9500.0
2005-06-03 10:55:00,29.67,29.67,29.65,29.66,3900.0,16.0142,16.0142,16.0034,16.0088,3900.0
2005-06-03 11:00:00,29.65,29.67,29.59,29.64,59300.0,16.0034,16.0142,15.971,15.998,59300.0
2005-06-03 11:05:00,29.65,29.7,29.65,29.69,13300.0,16.0034,16.0304,16.0034,16.025,13300.0
2005-06-03 11:10:00,29.69,29.74,29.69,29.74,47700.0,16.025,16.052,16.025,16.052,47700.0
2005-06-03 11:15:00,29.75,29.75,29.68,29.68,10400.0,16.0574,16.0574,16.0196,16.0196,10400.0
2005-06-03 11:20:00,29.67,29.69,29.66,29.69,2800.0,16.0142,16.025,16.0088,16.025,2800.0
2005-06-03 11:25:00,29.67,29.73,29.67,29.73,6100.0,16.0142,16.0466,16.0142,16.0466,6100.0
2005-06-03 11:30:00,29.71,29.73,29.67,29.7,8600.0,16.0358,16.0466,16.0142,16.0304,8600.0
2005-06-03 11:35:00,29.69,29.69,29.62,29.62,10900.0,16.025,16.025,15.9872,15.9872,10900.0
2005-06-03 11:40:00,29.63,29.67,29.61,29.64,8200.0,15.9926,16.0142,15.9818,15.998,8200.0
2005-06-03 11:45:00,29.63,29.63,29.6,29.61,10500.0,15.9926,15.9926,15.9764,15.9818,10500.0
2005-06-03 11:50:00,29.6,29.61,29.6,29.6,36100.0,15.9764,15.9818,15.9764,15.9764,36100.0
2005-06-03 11:55:00,29.6,29.63,29.6,29.62,18800.0,15.9764,15.9926,15.9764,15.9872,18800.0
2005-06-03 12:00:00,29.62,29.64,29.62,29.62,11400.0,15.9872,15.998,15.9872,15.9872,11400.0
2005-06-03 12:05:00,29.61,29.61,29.55,29.56,23100.0,15.9818,15.9818,15.9494,15.9548,23100.0
2005-06-03 12:10:00,29.56,29.57,29.52,29.55,30700.0,15.9548,15.9602,15.9332,15.9494,30700.0
2005-06-03 12:15:00,29.53,29.55,29.53,29.54,20200.0,15.9386,15.9494,15.9386,15.944,20200.0
2005-06-03 12:20:00,29.54,29.56,29.54,29.56,9500.0,15.944,15.9548,15.944,15.9548,9500.0
2005-06-03 12:25:00,29.57,29.57,29.55,29.55,1600.0,15.9602,15.9602,15.9494,15.9494,1600.0
2005-06-03 12:30:00,29.55,29.55,29.54,29.54,7200.0,15.9494,15.9494,15.944,15.944,7200.0
2005-06-03 12:35:00,29.54,29.58,29.54,29.57,12300.0,15.944,15.9656,15.944,15.9602,12300.0
2005-06-03 12:40:00,29.58,29.58,29.56,29.56,4700.0,15.9656,15.9656,15.9548,15.9548,4700.0
2005-06-03 12:45:00,29.57,29.58,29.55,29.57,6000.0,15.9602,15.9656,15.9494,15.9602,6000.0
2005-06-03 12:50:00,29.56,29.57,29.55,29.55,5000.0,15.9548,15.9602,15.9494,15.9494,5000.0
2005-06-03 12:55:00,29.55,29.56,29.55,29.56,4400.0,15.9494,15.9548,15.9494,15.9548,4400.0
2005-06-03 13:00:00,29.56,29.58,29.56,29.58,12400.0,15.9548,15.9656,15.9548,15.9656,12400.0
2005-06-03 13:05:00,29.58,29.58,29.56,29.57,5100.0,15.9656,15.9656,15.9548,15.9602,5100.0
2005-06-03 13:10:00,29.57,29.58,29.56,29.56,14900.0,15.9602,15.9656,15.9548,15.9548,14900.0
2005-06-03 13:15:00,29.57,29.6,29.55,29.58,8000.0,15.9602,15.9764,15.9494,15.9656,8000.0
2005-06-03 13:20:00,29.59,29.59,29.57,29.57,7500.0,15.971,15.971,15.9602,15.9602,7500.0
2005-06-03 13:25:00,29.57,29.59,29.55,29.59,10300.0,15.9602,15.971,15.9494,15.971,10300.0
2005-06-03 13:30:00,29.59,29.62,29.59,29.6,5500.0,15.971,15.9872,15.971,15.9764,5500.0
2005-06-03 13:35:00,29.61,29.62,29.59,29.59,4000.0,15.9818,15.9872,15.971,15.971,4000.0
2005-06-03 13:40:00,29.6,29.62,29.57,29.6,6200.0,15.9764,15.9872,15.9602,15.9764,6200.0
2005-06-03 13:45:00,29.6,29.65,29.6,29.61,9900.0,15.9764,16.0034,15.9764,15.9818,9900.0
2005-06-03 13:50:00,29.62,29.62,29.59,29.59,8600.0,15.9872,15.9872,15.971,15.971,8600.0
2005-06-03 13:55:00,29.59,29.59,29.56,29.57,5500.0,15.971,15.971,15.9548,15.9602,5500.0
2005-06-03 14:00:00,29.57,29.58,29.57,29.57,8700.0,15.9602,15.9656,15.9602,15.9602,8700.0
2005-06-03 14:05:00,29.56,29.58,29.53,29.58,4400.0,15.9548,15.9656,15.9386,15.9656,4400.0
2005-06-03 14:10:00,29.57,29.57,29.55,29.55,2200.0,15.9602,15.9602,15.9494,15.9494,2200.0
2005-06-03 14:15:00,29.56,29.61,29.55,29.61,7900.0,15.9548,15.9818,15.9494,15.9818,7900.0
2005-06-03 14:20:00,29.62,29.62,29.6,29.6,2800.0,15.9872,15.9872,15.9764,15.9764,2800.0
2005-06-03 14:25:00,29.59,29.59,29.56,29.56,3100.0,15.971,15.971,15.9548,15.9548,3100.0
2005-06-03 14:30:00,29.56,29.56,29.55,29.56,9900.0,15.9548,15.9548,15.9494,15.9548,9900.0
2005-06-03 14:35:00,29.55,29.59,29.55,29.59,15500.0,15.9494,15.971,15.9494,15.971,15500.0
2005-06-03 14:40:00,29.59,29.6,29.58,29.59,3100.0,15.971,15.9764,15.9656,15.971,3100.0
2005-06-03 14:45:00,29.6,29.61,29.57,29.58,3900.0,15.9764,15.9818,15.9602,15.9656,3900.0
2005-06-03 14:50:00,29.57,29.58,29.54,29.58,18900.0,15.9602,15.9656,15.944,15.9656,18900.0
2005-06-03 14:55:00,29.57,29.59,29.56,29.59,10200.0,15.9602,15.971,15.9548,15.971,10200.0
2005-06-03 15:00:00,29.59,29.61,29.59,29.61,7300.0,15.971,15.9818,15.971,15.9818,7300.0
2005-06-03 15:05:00,29.61,29.65,29.61,29.63,9400.0,15.9818,16.0034,15.9818,15.9926,9400.0
2005-06-03 15:10:00,29.63,29.68,29.63,29.66,9300.0,15.9926,16.0196,15.9926,16.0088,9300.0
2005-06-03 15:15:00,29.65,29.75,29.65,29.68,35200.0,16.0034,16.0574,16.0034,16.0196,35200.0
2005-06-03 15:20:00,29.69,29.69,29.63,29.66,6700.0,16.025,16.025,15.9926,16.0088,6700.0
2005-06-03 15:25:00,29.66,29.67,29.63,29.64,15900.0,16.0088,16.0142,15.9926,15.998,15900.0
2005-06-03 15:30:00,29.64,29.66,29.63,29.65,20800.0,15.998,16.0088,15.9926,16.0034,20800.0
2005-06-03 15:35:00,29.65,29.71,29.64,29.68,26000.0,16.0034,16.0358,15.998,16.0196,26000.0
2005-06-03 15:40:00,29.67,29.71,29.67,29.69,11100.0,16.0142,16.0358,16.0142,16.025,11100.0
2005-06-03 15:45:00,29.7,29.7,29.69,29.69,12900.0,16.0304,16.0304,16.025,16.025,12900.0
2005-06-03 15:50:00,29.69,29.71,29.69,29.7,23100.0,16.025,16.0358,16.025,16.0304,23100.0
2005-06-03 15:55:00,29.7,29.71,29.7,29.7,13400.0,16.0304,16.0358,16.0304,16.0304,13400.0
2005-06-06 09:30:00,29.7,29.73,29.67,29.67,29100.0,16.0304,16.0466,16.0142,16.0142,29100.0
2005-06-06 09:35:00,29.68,29.72,29.66,29.67,27400.0,16.0196,16.0412,16.0088,16.0142,27400.0
2005-06-06 09:40:00,29.67,29.71,29.65,29.66,15400.0,16.0142,16.0358,16.0034,16.0088,15400.0
2005-06-06 09:45:00,29.66,29.66,29.62,29.63,19200.0,16.0088,16.0088,15.9872,15.9926,19200.0
2005-06-06 09:50:00,29.63,29.63,29.53,29.54,22600.0,15.9926,15.9926,15.9386,15.944,22600.0
2005-06-06 09:55:00,29.55,29.61,29.55,29.56,17600.0,15.9494,15.9818,15.9494,15.9548,17600.0
2005-06-06 10:00:00,29.55,29.58,29.53,29.54,11200.0,15.9494,15.9656,15.9386,15.944,11200.0
2005-06-06 10:05:00,29.54,29.57,29.54,29.56,4400.0,15.944,15.9602,15.944,15.9548,4400.0
2005-06-06 10:10:00,29.56,29.6,29.56,29.6,6700.0,15.9548,15.9764,15.9548,15.9764,6700.0
2005-06-06 10:15:00,29.6,29.6,29.59,29.6,12200.0,15.9764,15.9764,15.971,15.9764,12200.0
2005-06-06 10:20:00,29.59,29.6,29.58,29.58,6300.0,15.971,15.9764,15.9656,15.9656,6300.0
2005-06-06 10:25:00,29.59,29.6,29.58,29.6,17100.0,15.971,15.9764,15.9656,15.9764,17100.0
2005-06-06 10:30:00,29.6,29.62,29.6,29.61,9700.0,15.9764,15.9872,15.9764,15.9818,9700.0
2005-06-06 10:35:00,29.6,29.62,29.6,29.62,11800.0,15.9764,15.9872,15.9764,15.9872,11800.0
2005-06-06 10:40:00,29.59,29.59,29.58,29.58,1600.0,15.971,15.971,15.9656,15.9656,1600.0
2005-06-06 10:45:00,29.57,29.57,29.52,29.53,9000.0,15.9602,15.9602,15.9332,15.9386,9000.0
2005-06-06 10:50:00,29.52,29.56,29.52,29.55,9700.0,15.9332,15.9548,15.9332,15.9494,9700.0
2005-06-06 10:55:00,29.55,29.56,29.55,29.56,13200.0,15.9494,15.9548,15.9494,15.9548,13200.0
2005-06-06 11:00:00,29.56,29.62,29.56,29.62,4000.0,15.9548,15.9872,15.9548,15.9872,4000.0
2005-06-06 11:05:00,29.64,29.64,29.58,29.58,3800.0,15.998,15.998,15.9656,15.9656,3800.0
2005-06-06 11:10:00,29.57,29.59,29.57,29.59,3000.0,15.9602,15.971,15.9602,15.971,3000.0
2005-06-06 11:15:00,29.57,29.6,29.57,29.6,6900.0,15.9602,15.9764,15.9602,15.9764,6900.0
2005-06-06 11:20:00,29.6,29.6,29.58,29.59,7000.0,15.9764,15.9764,15.9656,15.971,7000.0
2005-06-06 11:25:00,29.59,29.6,29.56,29.57,36200.0,15.971,15.9764,15.9548,15.9602,36200.0
2005-06-06 11:30:00,29.57,29.59,29.57,29.57,5800.0,15.9602,15.971,15.9602,15.9602,5800.0
2005-06-06 11:35:00,29.56,29.56,29.51,29.51,13200.0,15.9548,15.9548,15.9278,15.9278,13200.0
2005-06-06 11:40:00,29.51,29.51,29.49,29.49,2800.0,15.9278,15.9278,15.917,15.917,2800.0
2005-06-06 11:45:00,29.49,29.5,29.48,29.49,5200.0,15.917,15.9224,15.9116,15.917,5200.0
2005-06-06 11:50:00,29.49,29.54,29.47,29.48,21100.0,15.917,15.944,15.9062,15.9116,21100.0
2005-06-06 11:55:00,29.49,29.49,29.46,29.48,3500.0,15.917,15.917,15.9009,15.9116,3500.0
2005-06-06 12:00:00,29.48,29.51,29.48,29.49,12900.0,15.9116,15.9278,15.9116,15.917,12900.0
2005-06-06 12:05:00,29.51,29.51,29.47,29.47,3200.0,15.9278,15.9278,15.9062,15.9062,3200.0
2005-06-06 12:10:00,29.47,29.47,29.45,29.45,1900.0,15.9062,15.9062,15.8955,15.8955,1900.0
2005-06-06 12:15:00,29.47,29.52,29.45,29.51,9100.0,15.9062,15.9332,15.8955,15.9278,9100.0
2005-06-06 12:20:00,29.52,29.52,29.5,29.5,3400.0,15.9332,15.9332,15.9224,15.9224,3400.0
2005-06-06 12:25:00,29.5,29.51,29.49,29.51,5200.0,15.9224,15.9278,15.917,15.9278,5200.0
2005-06-06 12:30:00,29.51,29.51,29.5,29.51,1600.0,15.9278,15.9278,15.9224,15.9278,1600.0
2005-06-06 12:35:00,29.51,29.51,29.46,29.5,9600.0,15.9278,15.9278,15.9009,15.9224,9600.0
2005-06-06 12:40:00,29.5,29.5,29.48,29.49,44200.0,15.9224,15.9224,15.9116,15.917,44200.0
2005-06-06 12:45:00,29.49,29.49,29.48,29.48,1800.0,15.917,15.917,15.9116,15.9116,1800.0
2005-06-06 12:50:00,29.48,29.5,29.48,29.48,6600.0,15.9116,15.9224,15.9116,15.9116,6600.0
2005-06-06 12:55:00,29.48,29.48,29.45,29.45,4700.0,15.9116,15.9116,15.8955,15.8955,4700.0
2005-06-06 13:00:00,29.44,29.5,29.44,29.49,22700.0,15.8901,15.9224,15.8901,15.917,22700.0
2005-06-06 13:05:00,29.49,29.5,29.48,29.49,5900.0,15.917,15.9224,15.9116,15.917,5900.0
2005-06-06 13:10:00,29.49,29.49,29.48,29.49,3400.0,15.917,15.917,15.9116,15.917,3400.0
2005-06-06 13:15:00,29.49,29.5,29.49,29.49,7600.0,15.917,15.9224,15.917,15.917,7600.0
2005-06-06 13:20:00,29.49,29.5,29.49,29.49,6600.0,15.917,15.9224,15.917,15.917,6600.0
2005-06-06 13:25:00,29.5,29.5,29.49,29.5,18900.0,15.9224,15.9224,15.917,15.9224,18900.0
2005-06-06 13:30:00,29.5,29.51,29.49,29.49,17300.0,15.9224,15.9278,15.917,15.917,17300.0
2005-06-06 13:35:00,29.5,29.51,29.49,29.5,9200.0,15.9224,15.9278,15.917,15.9224,9200.0
2005-06-06 13:40:00,29.5,29.52,29.48,29.49,15200.0,15.9224,15.9332,15.9116,15.917,15200.0
2005-06-06 13:45:00,29.48,29.52,29.48,29.52,11900.0,15.9116,15.9332,15.9116,15.9332,11900.0
2005-06-06 13:50:00,29.53,29.54,29.52,29.52,5100.0,15.9386,15.944,15.9332,15.9332,5100.0
2005-06-06 13:55:00,29.53,29.54,29.52,29.52,9400.0,15.9386,15.944,15.9332,15.9332,9400.0
2005-06-06 14:00:00,29.51,29.52,29.51,29.52,4400.0,15.9278,15.9332,15.9278,15.9332,4400.0
2005-06-06 14:05:00,29.52,29.6,29.52,29.54,11100.0,15.9332,15.9764,15.9332,15.944,11100.0
2005-06-06 14:10:00,29.54,29.55,29.54,29.54,4600.0,15.944,15.9494,15.944,15.944,4600.0
2005-06-06 14:15:00,29.55,29.55,29.52,29.52,4900.0,15.9494,15.9494,15.9332,15.9332,4900.0
2005-06-06 14:20:00,29.52,29.52,29.5,29.5,7300.0,15.9332,15.9332,15.9224,15.9224,7300.0
2005-06-06 14:25:00,29.5,29.52,29.5,29.52,2400.0,15.9224,15.9332,15.9224,15.9332,2400.0
2005-06-06 14:30:00,29.53,29.54,29.51,29.54,12500.0,15.9386,15.944,15.9278,15.944,12500.0
2005-06-06 14:35:00,29.54,29.56,29.53,29.54,8800.0,15.944,15.9548,15.9386,15.944,8800.0
2005-06-06 14:40:00,29.53,29.53,29.52,29.52,12800.0,15.9386,15.9386,15.9332,15.9332,12800.0
2005-06-06 14:45:00,29.52,29.55,29.51,29.54,19900.0,15.9332,15.9494,15.9278,15.944,19900.0
2005-06-06 14:50:00,29.54,29.58,29.51,29.56,14300.0,15.944,15.9656,15.9278,15.9548,14300.0
2005-06-06 14:55:00,29.55,29.56,29.52,29.53,11100.0,15.9494,15.9548,15.9332,15.9386,11100.0
2005-06-06 15:00:00,29.53,29.54,29.49,29.51,6600.0,15.9386,15.944,15.917,15.9278,6600.0
2005-06-06 15:05:00,29.5,29.5,29.48,29.49,9300.0,15.9224,15.9224,15.9116,15.917,9300.0
2005-06-06 15:10:00,29.49,29.5,29.48,29.49,11200.0,15.917,15.9224,15.9116,15.917,11200.0
2005-06-06 15:15:00,29.48,29.49,29.47,29.49,16000.0,15.9116,15.917,15.9062,15.917,16000.0
2005-06-06 15:20:00,29.49,29.53,29.49,29.5,30400.0,15.917,15.9386,15.917,15.9224,30400.0
2005-06-06 15:25:00,29.5,29.5,29.48,29.5,14100.0,15.9224,15.9224,15.9116,15.9224,14100.0
2005-06-06 15:30:00,29.5,29.54,29.5,29.51,26200.0,15.9224,15.944,15.9224,15.9278,26200.0
2005-06-06 15:35:00,29.52,29.57,29.51,29.54,17700.0,15.9332,15.9602,15.9278,15.944,17700.0
2005-06-06 15:40:00,29.55,29.56,29.5,29.51,21000.0,15.9494,15.9548,15.9224,15.9278,21000.0
2005-06-06 15:45:00,29.52,29.54,29.5,29.53,23600.0,15.9332,15.944,15.9224,15.9386,23600.0
2005-06-06 15:50:00,29.53,29.55,29.53,29.53,18100.0,15.9386,15.9494,15.9386,15.9386,18100.0
2005-06-06 15:55:00,29.53,29.55,29.53,29.55,33600.0,15.9386,15.9494,15.9386,15.9494,33600.0
2005-06-07 09:30:00,29.56,29.57,29.54,29.55,22000.0,15.9548,15.9602,15.944,15.9494,22000.0
2005-06-07 09:35:00,29.53,29.55,29.53,29.54,6100.0,15.9386,15.9494,15.9386,15.944,6100.0
2005-06-07 09:40:00,29.54,29.55,29.51,29.52,17300.0,15.944,15.9494,15.9278,15.9332,17300.0
2005-06-07 09:45:00,29.52,29.52,29.48,29.49,58400.0,15.9332,15.9332,15.9116,15.917,58400.0
2005-06-07 09:50:00,29.47,29.49,29.47,29.49,14300.0,15.9062,15.917,15.9062,15.917,14300.0
2005-06-07 09:55:00,29.5,29.51,29.48,29.49,21200.0,15.9224,15.9278,15.9116,15.917,21200.0
2005-06-07 10:00:00,29.48,29.52,29.48,29.5,26600.0,15.9116,15.9332,15.9116,15.9224,26600.0
2005-06-07 10:05:00,29.5,29.54,29.49,29.54,26300.0,15.9224,15.944,15.917,15.944,26300.0
2005-06-07 10:10:00,29.54,29.6,29.53,29.53,24000.0,15.944,15.9764,15.9386,15.9386,24000.0
2005-06-07 10:15:00,29.52,29.53,29.48,29.5,34300.0,15.9332,15.9386,15.9116,15.9224,34300.0
2005-06-07 10:20:00,29.49,29.52,29.49,29.5,21100.0,15.917,15.9332,15.917,15.9224,21100.0
2005-06-07 10:25:00,29.51,29.54,29.49,29.49,13100.0,15.9278,15.944,15.917,15.917,13100.0
2005-06-07 10:30:00,29.5,29.53,29.5,29.5,26500.0,15.9224,15.9386,15.9224,15.9224,26500.0
2005-06-07 10:35:00,29.49,29.52,29.47,29.52,32800.0,15.917,15.9332,15.9062,15.9332,32800.0
2005-06-07 10:40:00,29.52,29.52,29.48,29.5,15900.0,15.9332,15.9332,15.9116,15.9224,15900.0
2005-06-07 10:45:00,29.5,29.51,29.46,29.46,21400.0,15.9224,15.9278,15.9009,15.9009,21400.0
2005-06-07 10:50:00,29.46,29.46,29.42,29.44,11700.0,15.9009,15.9009,15.8793,15.8901,11700.0
2005-06-07 10:55:00,29.44,29.45,29.44,29.45,13800.0,15.8901,15.8955,15.8901,15.8955,13800.0
2005-06-07 11:00:00,29.45,29.51,29.45,29.5,29000.0,15.8955,15.9278,15.8955,15.9224,29000.0
2005-06-07 11:05:00,29.5,29.51,29.46,29.47,18700.0,15.9224,15.9278,15.9009,15.9062,18700.0
2005-06-07 11:10:00,29.46,29.48,29.46,29.48,15600.0,15.9009,15.9116,15.9009,15.9116,15600.0
2005-06-07 11:15:00,29.47,29.5,29.47,29.5,11100.0,15.9062,15.9224,15.9062,15.9224,11100.0
2005-06-07 11:20:00,29.5,29.5,29.48,29.49,12600.0,15.9224,15.9224,15.9116,15.917,12600.0
2005-06-07 11:25:00,29.48,29.49,29.48,29.48,17500.0,15.9116,15.917,15.9116,15.9116,17500.0
2005-06-07 11:30:00,29.48,29.5,29.48,29.49,18600.0,15.9116,15.9224,15.9116,15.917,18600.0
2005-06-07 11:35:00,29.49,29.5,29.47,29.47,11800.0,15.917,15.9224,15.9062,15.9062,11800.0
2005-06-07 11:40:00,29.48,29.48,29.47,29.47,4100.0,15.9116,15.9116,15.9062,15.9062,4100.0
2005-06-07 11:45:00,29.48,29.48,29.46,29.47,16400.0,15.9116,15.9116,15.9009,15.9062,16400.0
2005-06-07 11:50:00,29.47,29.48,29.46,29.48,17400.0,15.9062,15.9116,15.9009,15.9116,17400.0
2005-06-07 11:55:00,29.48,29.49,29.45,29.45,11300.0,15.9116,15.917,15.8955,15.8955,11300.0
2005-06-07 12:00:00,29.45,29.46,29.41,29.42,11600.0,15.8955,15.9009,15.8739,15.8793,11600.0
2005-06-07 12:05:00,29.42,29.44,29.42,29.44,5800.0,15.8793,15.8901,15.8793,15.8901,5800.0
2005-06-07 12:10:00,29.45,29.47,29.44,29.46,11800.0,15.8955,15.9062,15.8901,15.9009,11800.0
2005-06-07 12:15:00,29.46,29.46,29.44,29.45,10300.0,15.9009,15.9009,15.8901,15.8955,10300.0
2005-06-07 12:20:00,29.45,29.46,29.43,29.45,22700.0,15.8955,15.9009,15.8847,15.8955,22700.0
2005-06-07 12:25:00,29.45,29.46,29.44,29.45,13000.0,15.8955,15.9009,15.8901,15.8955,13000.0
2005-06-07 12:30:00,29.45,29.46,29.44,29.45,14300.0,15.8955,15.9009,15.8901,15.8955,14300.0
2005-06-07 12:35:00,29.45,29.47,29.45,29.45,10700.0,15.8955,15.9062,15.8955,15.8955,10700.0
2005-06-07 12:40:00,29.45,29.46,29.45,29.46,7000.0,15.8955,15.9009,15.8955,15.9009,7000.0
2005-06-07 12:45:00,29.46,29.47,29.45,29.45,15000.0,15.9009,15.9062,15.8955,15.8955,15000.0
2005-06-07 12:50:00,29.45,29.45,29.44,29.45,3900.0,15.8955,15.8955,15.8901,15.8955,3900.0
2005-06-07 12:55:00,29.45,29.47,29.45,29.46,11900.0,15.8955,15.9062,15.8955,15.9009,11900.0
2005-06-07 13:00:00,29.45,29.46,29.45,29.45,4900.0,15.8955,15.9009,15.8955,15.8955,4900.0
2005-06-07 13:05:00,29.45,29.46,29.45,29.45,3700.0,15.8955,15.9009,15.8955,15.8955,3700.0
2005-06-07 13:10:00,29.45,29.46,29.45,29.45,5300.0,15.8955,15.9009,15.8955,15.8955,5300.0
2005-06-07 13:15:00,29.45,29.45,29.44,29.44,3900.0,15.8955,15.8955,15.8901,15.8901,3900.0
2005-06-07 13:20:00,29.45,29.45,29.42,29.42,10300.0,15.8955,15.8955,15.8793,15.8793,10300.0
2005-06-07 13:25:00,29.42,29.43,29.42,29.42,4900.0,15.8793,15.8847,15.8793,15.8793,4900.0
2005-06-07 13:30:00,29.43,29.43,29.42,29.43,7900.0,15.8847,15.8847,15.8793,15.8847,7900.0
2005-06-07 13:35:00,29.43,29.44,29.42,29.44,16700.0,15.8847,15.8901,15.8793,15.8901,16700.0
2005-06-07 13:40:00,29.44,29.44,29.41,29.42,19600.0,15.8901,15.8901,15.8739,15.8793,19600.0
2005-06-07 13:45:00,29.42,29.43,29.41,29.41,15400.0,15.8793,15.8847,15.8739,15.8739,15400.0
2005-06-07 13:50:00,29.41,29.42,29.4,29.41,12800.0,15.8739,15.8793,15.8685,15.8739,12800.0
2005-06-07 13:55:00,29.41,29.41,29.4,29.4,9300.0,15.8739,15.8739,15.8685,15.8685,9300.0
2005-06-07 14:00:00,29.4,29.42,29.4,29.42,17100.0,15.8685,15.8793,15.8685,15.8793,17100.0
2005-06-07 14:05:00,29.42,29.43,29.4,29.4,25100.0,15.8793,15.8847,15.8685,15.8685,25100.0
2005-06-07 14:10:00,29.4,29.41,29.28,29.31,38000.0,15.8685,15.8739,15.8037,15.8199,38000.0
2005-06-07 14:15:00,29.32,29.41,29.31,29.4,26800.0,15.8253,15.8739,15.8199,15.8685,26800.0
2005-06-07 14:20:00,29.41,29.41,29.36,29.4,24200.0,15.8739,15.8739,15.8469,15.8685,24200.0
2005-06-07 14:25:00,29.4,29.41,29.35,29.39,21100.0,15.8685,15.8739,15.8415,15.8631,21100.0
2005-06-07 14:30:00,29.4,29.41,29.38,29.4,18400.0,15.8685,15.8739,15.8577,15.8685,18400.0
2005-06-07 14:35:00,29.4,29.42,29.37,29.39,38800.0,15.8685,15.8793,15.8523,15.8631,38800.0
2005-06-07 14:40:00,29.38,29.39,29.36,29.38,20300.0,15.8577,15.8631,15.8469,15.8577,20300.0
2005-06-07 14:45:00,29.38,29.39,29.37,29.37,30900.0,15.8577,15.8631,15.8523,15.8523,30900.0
2005-06-07 14:50:00,29.37,29.37,29.36,29.37,13000.0,15.8523,15.8523,15.8469,15.8523,13000.0
2005-06-07 14:55:00,29.37,29.37,29.35,29.36,9600.0,15.8523,15.8523,15.8415,15.8469,9600.0
2005-06-07 15:00:00,29.36,29.36,29.3,29.32,34500.0,15.8469,15.8469,15.8145,15.8253,34500.0
2005-06-07 15:05:00,29.32,29.32,29.24,29.25,41000.0,15.8253,15.8253,15.7821,15.7875,41000.0
2005-06-07 15:10:00,29.25,29.25,29.19,29.2,52500.0,15.7875,15.7875,15.7551,15.7605,52500.0
2005-06-07 15:15:00,29.21,29.25,29.21,29.25,48100.0,15.7659,15.7875,15.7659,15.7875,48100.0
2005-06-07 15:20:00,29.25,29.26,29.24,29.24,29800.0,15.7875,15.7929,15.7821,15.7821,29800.0
2005-06-07 15:25:00,29.24,29.28,29.24,29.28,65700.0,15.7821,15.8037,15.7821,15.8037,65700.0
2005-06-07 15:30:00,29.27,29.27,29.22,29.23,41200.0,15.7983,15.7983,15.7713,15.7767,41200.0
2005-06-07 15:35:00,29.23,29.28,29.22,29.28,36200.0,15.7767,15.8037,15.7713,15.8037,36200.0
2005-06-07 15:40:00,29.27,29.28,29.26,29.28,43500.0,15.7983,15.8037,15.7929,15.8037,43500.0
2005-06-07 15:45:00,29.27,29.33,29.26,29.26,71800.0,15.7983,15.8307,15.7929,15.7929,71800.0
2005-06-07 15:50:00,29.26,29.26,29.18,29.19,18200.0,15.7929,15.7929,15.7497,15.7551,18200.0
2005-06-07 15:55:00,29.19,29.21,29.17,29.21,45400.0,15.7551,15.7659,15.7443,15.7659,45400.0
2005-06-08 09:30:00,29.24,29.34,29.19,29.34,52500.0,15.7821,15.8361,15.7551,15.8361,52500.0
2005-06-08 09:35:00,29.35,29.36,29.22,29.28,20000.0,15.8415,15.8469,15.7713,15.8037,20000.0
2005-06-08 09:40:00,29.27,29.32,29.23,29.23,8700.0,15.7983,15.8253,15.7767,15.7767,8700.0
2005-06-08 09:45:00,29.24,29.28,29.24,29.27,15900.0,15.7821,15.8037,15.7821,15.7983,15900.0
2005-06-08 09:50:00,29.27,29.27,29.2,29.22,107700.0,15.7983,15.7983,15.7605,15.7713,107700.0
2005-06-08 09:55:00,29.2,29.22,29.16,29.18,32800.0,15.7605,15.7713,15.7389,15.7497,32800.0
2005-06-08 10:00:00,29.18,29.21,29.17,29.2,78000.0,15.7497,15.7659,15.7443,15.7605,78000.0
2005-06-08 10:05:00,29.18,29.25,29.18,29.22,101800.0,15.7497,15.7875,15.7497,15.7713,101800.0
2005-06-08 10:10:00,29.22,29.24,29.21,29.23,47600.0,15.7713,15.7821,15.7659,15.7767,47600.0
2005-06-08 10:15:00,29.23,29.27,29.22,29.26,36000.0,15.7767,15.7983,15.7713,15.7929,36000.0
2005-06-08 10:20:00,29.27,29.28,29.21,29.28,26400.0,15.7983,15.8037,15.7659,15.8037,26400.0
2005-06-08 10:25:00,29.28,29.28,29.24,29.24,42000.0,15.8037,15.8037,15.7821,15.7821,42000.0
2005-06-08 10:30:00,29.25,29.25,29.22,29.22,102300.0,15.7875,15.7875,15.7713,15.7713,102300.0
2005-06-08 10:35:00,29.23,29.24,29.21,29.24,5200.0,15.7767,15.7821,15.7659,15.7821,5200.0
2005-06-08 10:40:00,29.23,29.25,29.2,29.2,18700.0,15.7767,15.7875,15.7605,15.7605,18700.0
2005-06-08 10:45:00,29.22,29.25,29.21,29.25,18800.0,15.7713,15.7875,15.7659,15.7875,18800.0
2005-06-08 10:50:00,29.25,29.26,29.24,29.25,22200.0,15.7875,15.7929,15.7821,15.7875,22200.0
2005-06-08 10:55:00,29.25,29.29,29.24,29.26,9000.0,15.7875,15.8091,15.7821,15.7929,9000.0
2005-06-08 11:00:00,29.26,29.27,29.22,29.22,16000.0,15.7929,15.7983,15.7713,15.7713,16000.0
2005-06-08 11:05:00,29.22,29.25,29.2,29.22,59800.0,15.7713,15.7875,15.7605,15.7713,59800.0
2005-06-08 11:10:00,29.23,29.23,29.2,29.22,18300.0,15.7767,15.7767,15.7605,15.7713,18300.0
2005-06-08 11:15:00,29.22,29.22,29.18,29.18,28500.0,15.7713,15.7713,15.7497,15.7497,28500.0
2005-06-08 11:20:00,29.18,29.2,29.18,29.2,7000.0,15.7497,15.7605,15.7497,15.7605,7000.0
2005-06-08 11:25:00,29.2,29.2,29.15,29.19,56100.0,15.7605,15.7605,15.7335,15.7551,56100.0
2005-06-08 11:30:00,29.18,29.18,29.15,29.15,30600.0,15.7497,15.7497,15.7335,15.7335,30600.0
2005-06-08 11:35:00,29.17,29.17,29.13,29.13,14300.0,15.7443,15.7443,15.7227,15.7227,14300.0
2005-06-08 11:40:00,29.13,29.14,29.13,29.14,6000.0,15.7227,15.7281,15.7227,15.7281,6000.0
2005-06-08 11:45:00,29.1,29.14,29.1,29.13,29100.0,15.7065,15.7281,15.7065,15.7227,29100.0
2005-06-08 11:50:00,29.12,29.13,29.05,29.08,17000.0,15.7173,15.7227,15.6796,15.6957,17000.0
2005-06-08 11:55:00,29.08,29.1,29.07,29.1,21000.0,15.6957,15.7065,15.6904,15.7065,21000.0
2005-06-08 12:00:00,29.1,29.11,29.09,29.11,24700.0,15.7065,15.7119,15.7011,15.7119,24700.0
2005-06-08 12:05:00,29.11,29.12,29.1,29.11,8000.0,15.7119,15.7173,15.7065,15.7119,8000.0
2005-06-08 12:10:00,29.1,29.12,29.05,29.11,38000.0,15.7065,15.7173,15.6796,15.7119,38000.0
2005-06-08 12:15:00,29.12,29.13,29.12,29.13,5900.0,15.7173,15.7227,15.7173,15.7227,5900.0
2005-06-08 12:20:00,29.13,29.15,29.1,29.15,12800.0,15.7227,15.7335,15.7065,15.7335,12800.0
2005-06-08 12:25:00,29.15,29.17,29.12,29.17,29100.0,15.7335,15.7443,15.7173,15.7443,29100.0
2005-06-08 12:30:00,29.18,29.18,29.13,29.16,15300.0,15.7497,15.7497,15.7227,15.7389,15300.0
2005-06-08 12:35:00,29.15,29.2,29.15,29.2,125400.0,15.7335,15.7605,15.7335,15.7605,125400.0
2005-06-08 12:40:00,29.21,29.23,29.21,29.23,6500.0,15.7659,15.7767,15.7659,15.7767,6500.0
2005-06-08 12:45:00,29.23,29.24,29.22,29.24,5900.0,15.7767,15.7821,15.7713,15.7821,5900.0
2005-06-08 12:50:00,29.24,29.25,29.23,29.23,74600.0,15.7821,15.7875,15.7767,15.7767,74600.0
2005-06-08 12:55:00,29.24,29.24,29.22,29.22,7200.0,15.7821,15.7821,15.7713,15.7713,7200.0
2005-06-08 13:00:00,29.2,29.22,29.2,29.22,57000.0,15.7605,15.7713,15.7605,15.7713,57000.0
2005-06-08 13:05:00,29.22,29.22,29.2,29.21,37400.0,15.7713,15.7713,15.7605,15.7659,37400.0
2005-06-08 13:10:00,29.21,29.21,29.17,29.2,57700.0,15.7659,15.7659,15.7443,15.7605,57700.0
2005-06-08 13:15:00,29.19,29.2,29.19,29.2,1200.0,15.7551,15.7605,15.7551,15.7605,1200.0
2005-06-08 13:20:00,29.2,29.23,29.2,29.22,4400.0,15.7605,15.7767,15.7605,15.7713,4400.0
2005-06-08 13:25:00,29.22,29.23,29.16,29.18,25100.0,15.7713,15.7767,15.7389,15.7497,25100.0
2005-06-08 13:30:00,29.19,29.19,29.16,29.17,12400.0,15.7551,15.7551,15.7389,15.7443,12400.0
2005-06-08 13:35:00,29.17,29.2,29.16,29.18,13600.0,15.7443,15.7605,15.7389,15.7497,13600.0
2005-06-08 13:40:00,29.18,29.2,29.18,29.19,8500.0,15.7497,15.7605,15.7497,15.7551,8500.0
2005-06-08 13:45:00,29.19,29.2,29.12,29.14,20900.0,15.7551,15.7605,15.7173,15.7281,20900.0
2005-06-08 13:50:00,29.13,29.13,29.09,29.09,18100.0,15.7227,15.7227,15.7011,15.7011,18100.0
2005-06-08 13:55:00,29.08,29.1,29.08,29.09,14300.0,15.6957,15.7065,15.6957,15.7011,14300.0
2005-06-08 14:00:00,29.09,29.09,29.05,29.06,16400.0,15.7011,15.7011,15.6796,15.685,16400.0
2005-06-08 14:05:00,29.07,29.14,29.06,29.12,11600.0,15.6904,15.7281,15.685,15.7173,11600.0
2005-06-08 14:10:00,29.13,29.13,29.08,29.13,11900.0,15.7227,15.7227,15.6957,15.7227,11900.0
2005-06-08 14:15:00,29.13,29.17,29.13,29.15,13100.0,15.7227,15.7443,15.7227,15.7335,13100.0
2005-06-08 14:20:00,29.15,29.15,29.13,29.15,13800.0,15.7335,15.7335,15.7227,15.7335,13800.0
2005-06-08 14:25:00,29.14,29.16,29.14,29.15,24700.0,15.7281,15.7389,15.7281,15.7335,24700.0
2005-06-08 14:30:00,29.14,29.14,29.12,29.13,14100.0,15.7281,15.7281,15.7173,15.7227,14100.0
2005-06-08 14:35:00,29.13,29.14,29.11,29.13,25400.0,15.7227,15.7281,15.7119,15.7227,25400.0
2005-06-08 14:40:00,29.14,29.15,29.12,29.13,14400.0,15.7281,15.7335,15.7173,15.7227,14400.0
2005-06-08 14:45:00,29.13,29.14,29.13,29.14,8800.0,15.7227,15.7281,15.7227,15.7281,8800.0
2005-06-08 14:50:00,29.13,29.15,29.11,29.12,5600.0,15.7227,15.7335,15.7119,15.7173,5600.0
2005-06-08 14:55:00,29.13,29.14,29.13,29.14,11100.0,15.7227,15.7281,15.7227,15.7281,11100.0
2005-06-08 15:00:00,29.14,29.14,29.12,29.14,19800.0,15.7281,15.7281,15.7173,15.7281,19800.0
2005-06-08 15:05:00,29.14,29.15,29.14,29.14,22600.0,15.7281,15.7335,15.7281,15.7281,22600.0
2005-06-08 15:10:00,29.15,29.15,29.13,29.14,14400.0,15.7335,15.7335,15.7227,15.7281,14400.0
2005-06-08 15:15:00,29.15,29.15,29.14,29.15,19200.0,15.7335,15.7335,15.7281,15.7335,19200.0
2005-06-08 15:20:00,29.15,29.15,29.14,29.15,43900.0,15.7335,15.7335,15.7281,15.7335,43900.0
2005-06-08 15:25:00,29.15,29.15,29.11,29.11,32800.0,15.7335,15.7335,15.7119,15.7119,32800.0
2005-06-08 15:30:00,29.1,29.12,29.09,29.11,15500.0,15.7065,15.7173,15.7011,15.7119,15500.0
2005-06-08 15:35:00,29.12,29.14,29.12,29.14,15300.0,15.7173,15.7281,15.7173,15.7281,15300.0
2005-06-08 15:40:00,29.14,29.15,29.12,29.13,17100.0,15.7281,15.7335,15.7173,15.7227,17100.0
2005-06-08 15:45:00,29.13,29.15,29.13,29.14,42400.0,15.7227,15.7335,15.7227,15.7281,42400.0
2005-06-08 15:50:00,29.14,29.15,29.13,29.15,15600.0,15.7281,15.7335,15.7227,15.7335,15600.0
2005-06-08 15:55:00,29.15,29.15,29.14,29.14,17500.0,15.7335,15.7335,15.7281,15.7281,17500.0
2005-06-09 09:30:00,29.19,29.2,29.19,29.2,19100.0,15.7551,15.7605,15.7551,15.7605,19100.0
2005-06-09 09:35:00,29.2,29.2,29.05,29.09,13100.0,15.7605,15.7605,15.6796,15.7011,13100.0
2005-06-09 09:40:00,29.12,29.15,29.04,29.15,55600.0,15.7173,15.7335,15.6742,15.7335,55600.0
2005-06-09 09:45:00,29.15,29.16,29.11,29.11,40400.0,15.7335,15.7389,15.7119,15.7119,40400.0
2005-06-09 09:50:00,29.11,29.12,29.09,29.09,14500.0,15.7119,15.7173,15.7011,15.7011,14500.0
2005-06-09 09:55:00,29.07,29.07,28.96,29.01,55800.0,15.6904,15.6904,15.631,15.658,55800.0
2005-06-09 10:00:00,29.01,29.08,29.0,29.07,18100.0,15.658,15.6957,15.6526,15.6904,18100.0
2005-06-09 10:05:00,29.06,29.1,29.02,29.1,24400.0,15.685,15.7065,15.6634,15.7065,24400.0
2005-06-09 10:10:00,29.09,29.1,29.05,29.07,30700.0,15.7011,15.7065,15.6796,15.6904,30700.0
2005-06-09 10:15:00,29.08,29.13,29.08,29.08,14100.0,15.6957,15.7227,15.6957,15.6957,14100.0
2005-06-09 10:20:00,29.07,29.14,29.07,29.1,9100.0,15.6904,15.7281,15.6904,15.7065,9100.0
2005-06-09 10:25:00,29.12,29.14,29.1,29.14,7600.0,15.7173,15.7281,15.7065,15.7281,7600.0
2005-06-09 10:30:00,29.13,29.15,29.12,29.12,15100.0,15.7227,15.7335,15.7173,15.7173,15100.0
2005-06-09 10:35:00,29.12,29.12,29.11,29.12,1900.0,15.7173,15.7173,15.7119,15.7173,1900.0
2005-06-09 10:40:00,29.12,29.15,29.12,29.12,10800.0,15.7173,15.7335,15.7173,15.7173,10800.0
2005-06-09 10:45:00,29.12,29.14,29.11,29.13,10700.0,15.7173,15.7281,15.7119,15.7227,10700.0
2005-06-09 10:50:00,29.14,29.15,29.12,29.12,67100.0,15.7281,15.7335,15.7173,15.7173,67100.0
2005-06-09 10:55:00,29.12,29.15,29.12,29.15,26900.0,15.7173,15.7335,15.7173,15.7335,26900.0
2005-06-09 11:00:00,29.15,29.15,29.13,29.13,36000.0,15.7335,15.7335,15.7227,15.7227,36000.0
2005-06-09 11:05:00,29.14,29.15,29.13,29.14,9600.0,15.7281,15.7335,15.7227,15.7281,9600.0
2005-06-09 11:10:00,29.13,29.13,29.12,29.13,5800.0,15.7227,15.7227,15.7173,15.7227,5800.0
2005-06-09 11:15:00,29.13,29.15,29.13,29.13,6300.0,15.7227,15.7335,15.7227,15.7227,6300.0
2005-06-09 11:20:00,29.14,29.15,29.13,29.14,98200.0,15.7281,15.7335,15.7227,15.7281,98200.0
2005-06-09 11:25:00,29.14,29.15,29.12,29.12,37000.0,15.7281,15.7335,15.7173,15.7173,37000.0
2005-06-09 11:30:00,29.13,29.2,29.13,29.2,40700.0,15.7227,15.7605,15.7227,15.7605,40700.0
2005-06-09 11:35:00,29.19,29.25,29.19,29.24,39100.0,15.7551,15.7875,15.7551,15.7821,39100.0
2005-06-09 11:40:00,29.25,29.3,29.25,29.27,10100.0,15.7875,15.8145,15.7875,15.7983,10100.0
2005-06-09 11:45:00,29.27,29.27,29.23,29.24,10100.0,15.7983,15.7983,15.7767,15.7821,10100.0
2005-06-09 11:50:00,29.24,29.24,29.2,29.2,15000.0,15.7821,15.7821,15.7605,15.7605,15000.0
2005-06-09 11:55:00,29.2,29.2,29.14,29.14,21500.0,15.7605,15.7605,15.7281,15.7281,21500.0
2005-06-09 12:00:00,29.14,29.2,29.13,29.14,17300.0,15.7281,15.7605,15.7227,15.7281,17300.0
2005-06-09 12:05:00,29.14,29.16,29.13,29.15,4700.0,15.7281,15.7389,15.7227,15.7335,4700.0
2005-06-09 12:10:00,29.16,29.18,29.15,29.15,39600.0,15.7389,15.7497,15.7335,15.7335,39600.0
2005-06-09 12:15:00,29.18,29.18,29.12,29.13,26100.0,15.7497,15.7497,15.7173,15.7227,26100.0
2005-06-09 12:20:00,29.13,29.15,29.13,29.15,10100.0,15.7227,15.7335,15.7227,15.7335,10100.0
2005-06-09 12:25:00,29.18,29.25,29.18,29.23,9800.0,15.7497,15.7875,15.7497,15.7767,9800.0
2005-06-09 12:30:00,29.24,29.24,29.14,29.15,33100.0,15.7821,15.7821,15.7281,15.7335,33100.0
2005-06-09 12:35:00,29.15,29.17,29.14,29.16,14100.0,15.7335,15.7443,15.7281,15.7389,14100.0
2005-06-09 12:40:00,29.16,29.16,29.14,29.14,7700.0,15.7389,15.7389,15.7281,15.7281,7700.0
2005-06-09 12:45:00,29.15,29.15,29.14,29.14,12600.0,15.7335,15.7335,15.7281,15.7281,12600.0
2005-06-09 12:50:00,29.14,29.15,29.14,29.14,12100.0,15.7281,15.7335,15.7281,15.7281,12100.0
2005-06-09 12:55:00,29.14,29.14,29.13,29.14,9400.0,15.7281,15.7281,15.7227,15.7281,9400.0
2005-06-09 13:00:00,29.14,29.14,29.13,29.14,15800.0,15.7281,15.7281,15.7227,15.7281,15800.0
2005-06-09 13:05:00,29.14,29.14,29.12,29.14,5000.0,15.7281,15.7281,15.7173,15.7281,5000.0
2005-06-09 13:10:00,29.14,29.14,29.13,29.14,4500.0,15.7281,15.7281,15.7227,15.7281,4500.0
2005-06-09 13:15:00,29.13,29.14,29.11,29.11,3400.0,15.7227,15.7281,15.7119,15.7119,3400.0
2005-06-09 13:20:00,29.1,29.1,29.05,29.07,59100.0,15.7065,15.7065,15.6796,15.6904,59100.0
2005-06-09 13:25:00,29.09,29.11,29.09,29.1,5400.0,15.7011,15.7119,15.7011,15.7065,5400.0
2005-06-09 13:30:00,29.11,29.13,29.11,29.13,3700.0,15.7119,15.7227,15.7119,15.7227,3700.0
2005-06-09 13:35:00,29.12,29.13,29.1,29.11,29800.0,15.7173,15.7227,15.7065,15.7119,29800.0
2005-06-09 13:40:00,29.1,29.11,29.1,29.11,7700.0,15.7065,15.7119,15.7065,15.7119,7700.0
2005-06-09 13:45:00,29.1,29.13,29.1,29.13,10900.0,15.7065,15.7227,15.7065,15.7227,10900.0
2005-06-09 13:50:00,29.13,29.13,29.12,29.12,6600.0,15.7227,15.7227,15.7173,15.7173,6600.0
2005-06-09 13:55:00,29.12,29.15,29.12,29.15,8700.0,15.7173,15.7335,15.7173,15.7335,8700.0
2005-06-09 14:00:00,29.13,29.15,29.1,29.13,13200.0,15.7227,15.7335,15.7065,15.7227,13200.0
2005-06-09 14:05:00,29.13,29.15,29.13,29.14,15500.0,15.7227,15.7335,15.7227,15.7281,15500.0
2005-06-09 14:10:00,29.14,29.14,29.13,29.14,8900.0,15.7281,15.7281,15.7227,15.7281,8900.0
2005-06-09 14:15:00,29.14,29.14,29.13,29.14,5600.0,15.7281,15.7281,15.7227,15.7281,5600.0
2005-06-09 14:20:00,29.14,29.14,29.11,29.12,10300.0,15.7281,15.7281,15.7119,15.7173,10300.0
2005-06-09 14:25:00,29.11,29.13,29.11,29.13,9400.0,15.7119,15.7227,15.7119,15.7227,9400.0
2005-06-09 14:30:00,29.13,29.14,29.1,29.13,17700.0,15.7227,15.7281,15.7065,15.7227,17700.0
2005-06-09 14:35:00,29.13,29.14,29.13,29.14,9100.0,15.7227,15.7281,15.7227,15.7281,9100.0
2005-06-09 14:40:00,29.14,29.15,29.13,29.14,6500.0,15.7281,15.7335,15.7227,15.7281,6500.0
2005-06-09 14:45:00,29.14,29.15,29.13,29.14,13200.0,15.7281,15.7335,15.7227,15.7281,13200.0
2005-06-09 14:50:00,29.13,29.14,29.13,29.14,6000.0,15.7227,15.7281,15.7227,15.7281,6000.0
2005-06-09 14:55:00,29.13,29.15,29.13,29.15,55000.0,15.7227,15.7335,15.7227,15.7335,55000.0
2005-06-09 15:00:00,29.15,29.15,29.14,29.14,14000.0,15.7335,15.7335,15.7281,15.7281,14000.0
2005-06-09 15:05:00,29.14,29.15,29.13,29.15,5900.0,15.7281,15.7335,15.7227,15.7335,5900.0
2005-06-09 15:10:00,29.15,29.2,29.14,29.2,60500.0,15.7335,15.7605,15.7281,15.7605,60500.0
2005-06-09 15:15:00,29.19,29.28,29.19,29.27,26800.0,15.7551,15.8037,15.7551,15.7983,26800.0
2005-06-09 15:20:00,29.26,29.27,29.22,29.24,15300.0,15.7929,15.7983,15.7713,15.7821,15300.0
2005-06-09 15:25:00,29.24,29.25,29.22,29.23,12000.0,15.7821,15.7875,15.7713,15.7767,12000.0
2005-06-09 15:30:00,29.23,29.24,29.22,29.24,5700.0,15.7767,15.7821,15.7713,15.7821,5700.0
2005-06-09 15:35:00,29.24,29.24,29.22,29.24,16300.0,15.7821,15.7821,15.7713,15.7821,16300.0
2005-06-09 15:40:00,29.24,29.27,29.23,29.24,21600.0,15.7821,15.7983,15.7767,15.7821,21600.0
2005-06-09 15:45:00,29.24,29.24,29.18,29.18,20200.0,15.7821,15.7821,15.7497,15.7497,20200.0
2005-06-09 15:50:00,29.18,29.2,29.13,29.14,79400.0,15.7497,15.7605,15.7227,15.7281,79400.0
2005-06-09 15:55:00,29.14,29.15,29.14,29.15,30500.0,15.7281,15.7335,15.7281,15.7335,30500.0
2005-06-10 09:30:00,29.15,29.2,29.14,29.15,132500.0,15.7335,15.7605,15.7281,15.7335,132500.0
2005-06-10 09:35:00,29.15,29.16,29.13,29.15,68100.0,15.7335,15.7389,15.7227,15.7335,68100.0
2005-06-10 09:40:00,29.17,29.22,29.16,29.22,5700.0,15.7443,15.7713,15.7389,15.7713,5700.0
2005-06-10 09:45:00,29.2,29.2,29.16,29.17,4700.0,15.7605,15.7605,15.7389,15.7443,4700.0
2005-06-10 09:50:00,29.16,29.17,29.15,29.15,14900.0,15.7389,15.7443,15.7335,15.7335,14900.0
2005-06-10 09:55:00,29.16,29.23,29.15,29.17,16100.0,15.7389,15.7767,15.7335,15.7443,16100.0
2005-06-10 10:00:00,29.15,29.18,29.15,29.15,9300.0,15.7335,15.7497,15.7335,15.7335,9300.0
2005-06-10 10:05:00,29.16,29.18,29.15,29.18,16600.0,15.7389,15.7497,15.7335,15.7497,16600.0
2005-06-10 10:10:00,29.17,29.18,29.15,29.17,11300.0,15.7443,15.7497,15.7335,15.7443,11300.0
2005-06-10 10:15:00,29.18,29.19,29.15,29.15,53200.0,15.7497,15.7551,15.7335,15.7335,53200.0
2005-06-10 10:20:00,29.15,29.17,29.15,29.16,8500.0,15.7335,15.7443,15.7335,15.7389,8500.0
2005-06-10 10:25:00,29.16,29.18,29.15,29.16,16900.0,15.7389,15.7497,15.7335,15.7389,16900.0
2005-06-10 10:30:00,29.16,29.17,29.15,29.16,18500.0,15.7389,15.7443,15.7335,15.7389,18500.0
2005-06-10 10:35:00,29.16,29.18,29.15,29.16,11200.0,15.7389,15.7497,15.7335,15.7389,11200.0
2005-06-10 10:40:00,29.18,29.18,29.15,29.15,7300.0,15.7497,15.7497,15.7335,15.7335,7300.0
2005-06-10 10:45:00,29.15,29.16,29.15,29.15,27700.0,15.7335,15.7389,15.7335,15.7335,27700.0
2005-06-10 10:50:00,29.16,29.17,29.15,29.16,6700.0,15.7389,15.7443,15.7335,15.7389,6700.0
2005-06-10 10:55:00,29.16,29.16,29.15,29.16,5100.0,15.7389,15.7389,15.7335,15.7389,5100.0
2005-06-10 11:00:00,29.15,29.16,29.15,29.15,7600.0,15.7335,15.7389,15.7335,15.7335,7600.0
2005-06-10 11:05:00,29.15,29.17,29.15,29.16,10300.0,15.7335,15.7443,15.7335,15.7389,10300.0
2005-06-10 11:10:00,29.15,29.17,29.15,29.16,14100.0,15.7335,15.7443,15.7335,15.7389,14100.0
2005-06-10 11:15:00,29.16,29.16,29.15,29.15,23100.0,15.7389,15.7389,15.7335,15.7335,23100.0
2005-06-10 11:20:00,29.15,29.17,29.15,29.17,8000.0,15.7335,15.7443,15.7335,15.7443,8000.0
2005-06-10 11:25:00,29.17,29.17,29.15,29.16,11000.0,15.7443,15.7443,15.7335,15.7389,11000.0
2005-06-10 11:30:00,29.16,29.16,29.1,29.11,31400.0,15.7389,15.7389,15.7065,15.7119,31400.0
2005-06-10 11:35:00,29.11,29.15,29.11,29.15,19000.0,15.7119,15.7335,15.7119,15.7335,19000.0
2005-06-10 11:40:00,29.15,29.17,29.14,29.16,4900.0,15.7335,15.7443,15.7281,15.7389,4900.0
2005-06-10 11:45:00,29.15,29.15,29.13,29.14,2300.0,15.7335,15.7335,15.7227,15.7281,2300.0
2005-06-10 11:50:00,29.13,29.15,29.12,29.15,5100.0,15.7227,15.7335,15.7173,15.7335,5100.0
2005-06-10 11:55:00,29.14,29.14,29.12,29.12,10400.0,15.7281,15.7281,15.7173,15.7173,10400.0
2005-06-10 12:00:00,29.12,29.13,29.11,29.12,9300.0,15.7173,15.7227,15.7119,15.7173,9300.0
2005-06-10 12:05:00,29.11,29.12,29.08,29.1,16500.0,15.7119,15.7173,15.6957,15.7065,16500.0
2005-06-10 12:10:00,29.1,29.11,29.07,29.08,11600.0,15.7065,15.7119,15.6904,15.6957,11600.0
2005-06-10 12:15:00,29.09,29.09,29.02,29.02,6000.0,15.7011,15.7011,15.6634,15.6634,6000.0
2005-06-10 12:20:00,29.02,29.09,29.0,29.02,15800.0,15.6634,15.7011,15.6526,15.6634,15800.0
2005-06-10 12:25:00,29.02,29.04,29.02,29.02,4200.0,15.6634,15.6742,15.6634,15.6634,4200.0
2005-06-10 12:30:00,29.02,29.04,29.02,29.03,1900.0,15.6634,15.6742,15.6634,15.6688,1900.0
2005-06-10 12:35:00,29.02,29.04,29.02,29.03,3800.0,15.6634,15.6742,15.6634,15.6688,3800.0
2005-06-10 12:40:00,29.03,29.04,29.01,29.04,13100.0,15.6688,15.6742,15.658,15.6742,13100.0
2005-06-10 12:45:00,29.03,29.03,29.02,29.03,1800.0,15.6688,15.6688,15.6634,15.6688,1800.0
2005-06-10 12:50:00,29.03,29.04,29.02,29.03,3600.0,15.6688,15.6742,15.6634,15.6688,3600.0
2005-06-10 12:55:00,29.03,29.03,29.02,29.02,4700.0,15.6688,15.6688,15.6634,15.6634,4700.0
2005-06-10 13:00:00,29.02,29.04,29.02,29.03,8100.0,15.6634,15.6742,15.6634,15.6688,8100.0
2005-06-10 13:05:00,29.02,29.04,29.02,29.04,4900.0,15.6634,15.6742,15.6634,15.6742,4900.0
2005-06-10 13:10:00,29.04,29.1,29.03,29.09,19100.0,15.6742,15.7065,15.6688,15.7011,19100.0
2005-06-10 13:15:00,29.1,29.11,29.06,29.09,15700.0,15.7065,15.7119,15.685,15.7011,15700.0
2005-06-10 13:20:00,29.1,29.12,29.08,29.09,9300.0,15.7065,15.7173,15.6957,15.7011,9300.0
2005-06-10 13:25:00,29.11,29.11,29.06,29.06,7000.0,15.7119,15.7119,15.685,15.685,7000.0
2005-06-10 13:30:00,29.06,29.07,29.04,29.04,3300.0,15.685,15.6904,15.6742,15.6742,3300.0
2005-06-10 13:35:00,29.02,29.04,29.0,29.03,26500.0,15.6634,15.6742,15.6526,15.6688,26500.0
2005-06-10 13:40:00,29.01,29.03,29.01,29.03,3000.0,15.658,15.6688,15.658,15.6688,3000.0
2005-06-10 13:45:00,29.03,29.03,28.99,28.99,7000.0,15.6688,15.6688,15.6472,15.6472,7000.0
2005-06-10 13:50:00,28.99,28.99,28.95,28.96,12900.0,15.6472,15.6472,15.6256,15.631,12900.0
2005-06-10 13:55:00,28.96,28.98,28.93,28.94,11600.0,15.631,15.6418,15.6148,15.6202,11600.0
2005-06-10 14:00:00,28.94,28.94,28.92,28.93,3900.0,15.6202,15.6202,15.6094,15.6148,3900.0
2005-06-10 14:05:00,28.94,28.94,28.91,28.92,14700.0,15.6202,15.6202,15.604,15.6094,14700.0
2005-06-10 14:10:00,28.93,28.95,28.93,28.95,6200.0,15.6148,15.6256,15.6148,15.6256,6200.0
2005-06-10 14:15:00,28.94,28.96,28.93,28.94,5800.0,15.6202,15.631,15.6148,15.6202,5800.0
2005-06-10 14:20:00,28.95,28.98,28.95,28.97,10800.0,15.6256,15.6418,15.6256,15.6364,10800.0
2005-06-10 14:25:00,28.98,28.99,28.93,28.95,11200.0,15.6418,15.6472,15.6148,15.6256,11200.0
2005-06-10 14:30:00,28.94,28.98,28.94,28.97,7500.0,15.6202,15.6418,15.6202,15.6364,7500.0
2005-06-10 14:35:00,28.97,28.99,28.94,28.99,10200.0,15.6364,15.6472,15.6202,15.6472,10200.0
2005-06-10 14:40:00,28.97,29.0,28.95,28.95,5900.0,15.6364,15.6526,15.6256,15.6256,5900.0
2005-06-10 14:45:00,28.95,28.96,28.9,28.9,11900.0,15.6256,15.631,15.5986,15.5986,11900.0
2005-06-10 14:50:00,28.9,28.91,28.89,28.9,8200.0,15.5986,15.604,15.5932,15.5986,8200.0
2005-06-10 14:55:00,28.89,28.93,28.88,28.92,10900.0,15.5932,15.6148,15.5878,15.6094,10900.0
2005-06-10 15:00:00,28.92,28.99,28.92,28.95,19800.0,15.6094,15.6472,15.6094,15.6256,19800.0
2005-06-10 15:05:00,28.94,28.96,28.92,28.96,9100.0,15.6202,15.631,15.6094,15.631,9100.0
2005-06-10 15:10:00,28.94,29.03,28.94,29.0,14900.0,15.6202,15.6688,15.6202,15.6526,14900.0
2005-06-10 15:15:00,29.0,29.0,28.96,28.96,7000.0,15.6526,15.6526,15.631,15.631,7000.0
2005-06-10 15:20:00,28.97,28.99,28.97,28.99,8000.0,15.6364,15.6472,15.6364,15.6472,8000.0
2005-06-10 15:25:00,28.99,29.02,28.97,28.99,23800.0,15.6472,15.6634,15.6364,15.6472,23800.0
2005-06-10 15:30:00,29.0,29.01,28.99,29.0,14600.0,15.6526,15.658,15.6472,15.6526,14600.0
2005-06-10 15:35:00,29.0,29.02,28.99,29.02,12100.0,15.6526,15.6634,15.6472,15.6634,12100.0
2005-06-10 15:40:00,29.03,29.03,29.02,29.03,6300.0,15.6688,15.6688,15.6634,15.6688,6300.0
2005-06-10 15:45:00,29.03,29.06,29.03,29.03,9600.0,15.6688,15.685,15.6688,15.6688,9600.0
2005-06-10 15:50:00,29.05,29.06,29.04,29.04,11400.0,15.6796,15.685,15.6742,15.6742,11400.0
2005-06-10 15:55:00,29.04,29.05,29.03,29.05,21400.0,15.6742,15.6796,15.6688,15.6796,21400.0
2005-06-13 09:30:00,28.93,29.02,28.89,29.02,19000.0,15.6148,15.6634,15.5932,15.6634,19000.0
2005-06-13 09:35:00,29.03,29.03,28.95,28.95,10800.0,15.6688,15.6688,15.6256,15.6256,10800.0
2005-06-13 09:40:00,28.95,29.09,28.95,29.08,11400.0,15.6256,15.7011,15.6256,15.6957,11400.0
2005-06-13 09:45:00,29.08,29.09,29.02,29.03,5300.0,15.6957,15.7011,15.6634,15.6688,5300.0
2005-06-13 09:50:00,29.03,29.1,29.03,29.09,3700.0,15.6688,15.7065,15.6688,15.7011,3700.0
2005-06-13 09:55:00,29.1,29.1,29.01,29.08,7500.0,15.7065,15.7065,15.658,15.6957,7500.0
2005-06-13 10:00:00,29.07,29.07,29.0,29.07,12700.0,15.6904,15.6904,15.6526,15.6904,12700.0
2005-06-13 10:05:00,29.07,29.07,29.01,29.07,19600.0,15.6904,15.6904,15.658,15.6904,19600.0
2005-06-13 10:10:00,29.07,29.07,29.0,29.02,14100.0,15.6904,15.6904,15.6526,15.6634,14100.0
2005-06-13 10:15:00,29.02,29.07,29.02,29.07,12900.0,15.6634,15.6904,15.6634,15.6904,12900.0
2005-06-13 10:20:00,29.06,29.08,29.05,29.07,9600.0,15.685,15.6957,15.6796,15.6904,9600.0
2005-06-13 10:25:00,29.06,29.08,29.04,29.05,15700.0,15.685,15.6957,15.6742,15.6796,15700.0
2005-06-13 10:30:00,29.05,29.12,29.04,29.07,17100.0,15.6796,15.7173,15.6742,15.6904,17100.0
2005-06-13 10:35:00,29.09,29.15,29.09,29.13,22900.0,15.7011,15.7335,15.7011,15.7227,22900.0
2005-06-13 10:40:00,29.13,29.18,29.12,29.18,6200.0,15.7227,15.7497,15.7173,15.7497,6200.0
2005-06-13 10:45:00,29.2,29.21,29.18,29.21,15100.0,15.7605,15.7659,15.7497,15.7659,15100.0
2005-06-13 10:50:00,29.21,29.21,29.17,29.19,23300.0,15.7659,15.7659,15.7443,15.7551,23300.0
2005-06-13 10:55:00,29.19,29.23,29.19,29.23,7600.0,15.7551,15.7767,15.7551,15.7767,7600.0
2005-06-13 11:00:00,29.24,29.24,29.2,29.2,37100.0,15.7821,15.7821,15.7605,15.7605,37100.0
2005-06-13 11:05:00,29.2,29.27,29.18,29.27,65900.0,15.7605,15.7983,15.7497,15.7983,65900.0
2005-06-13 11:10:00,29.27,29.29,29.24,29.28,13000.0,15.7983,15.8091,15.7821,15.8037,13000.0
2005-06-13 11:15:00,29.27,29.3,29.25,29.3,13000.0,15.7983,15.8145,15.7875,15.8145,13000.0
2005-06-13 11:20:00,29.28,29.29,29.23,29.26,13900.0,15.8037,15.8091,15.7767,15.7929,13900.0
2005-06-13 11:25:00,29.26,29.29,29.24,29.24,8400.0,15.7929,15.8091,15.7821,15.7821,8400.0
2005-06-13 11:30:00,29.25,29.29,29.23,29.25,9900.0,15.7875,15.8091,15.7767,15.7875,9900.0
2005-06-13 11:35:00,29.25,29.26,29.2,29.21,13800.0,15.7875,15.7929,15.7605,15.7659,13800.0
2005-06-13 11:40:00,29.21,29.21,29.18,29.2,8100.0,15.7659,15.7659,15.7497,15.7605,8100.0
2005-06-13 11:45:00,29.2,29.22,29.18,29.19,13400.0,15.7605,15.7713,15.7497,15.7551,13400.0
2005-06-13 11:50:00,29.19,29.21,29.19,29.2,6300.0,15.7551,15.7659,15.7551,15.7605,6300.0
2005-06-13 11:55:00,29.2,29.24,29.2,29.22,7500.0,15.7605,15.7821,15.7605,15.7713,7500.0
2005-06-13 12:00:00,29.23,29.25,29.22,29.23,6300.0,15.7767,15.7875,15.7713,15.7767,6300.0
2005-06-13 12:05:00,29.22,29.26,29.22,29.24,3900.0,15.7713,15.7929,15.7713,15.7821,3900.0
2005-06-13 12:10:00,29.25,29.26,29.21,29.21,2600.0,15.7875,15.7929,15.7659,15.7659,2600.0
2005-06-13 12:15:00,29.23,29.24,29.19,29.22,6000.0,15.7767,15.7821,15.7551,15.7713,6000.0
2005-06-13 12:20:00,29.22,29.26,29.22,29.26,11200.0,15.7713,15.7929,15.7713,15.7929,11200.0
2005-06-13 12:25:00,29.24,29.26,29.24,29.25,6500.0,15.7821,15.7929,15.7821,15.7875,6500.0
2005-06-13 12:30:00,29.26,29.27,29.24,29.24,2900.0,15.7929,15.7983,15.7821,15.7821,2900.0
2005-06-13 12:35:00,29.25,29.25,29.22,29.23,3800.0,15.7875,15.7875,15.7713,15.7767,3800.0
2005-06-13 12:40:00,29.23,29.24,29.22,29.24,3900.0,15.7767,15.7821,15.7713,15.7821,3900.0
2005-06-13 12:45:00,29.24,29.26,29.22,29.22,9400.0,15.7821,15.7929,15.7713,15.7713,9400.0
2005-06-13 12:50:00,29.22,29.27,29.21,29.27,6700.0,15.7713,15.7983,15.7659,15.7983,6700.0
2005-06-13 12:55:00,29.25,29.25,29.21,29.21,3500.0,15.7875,15.7875,15.7659,15.7659,3500.0
2005-06-13 13:00:00,29.21,29.22,29.2,29.21,1900.0,15.7659,15.7713,15.7605,15.7659,1900.0
2005-06-13 13:05:00,29.21,29.25,29.2,29.2,5100.0,15.7659,15.7875,15.7605,15.7605,5100.0
2005-06-13 13:10:00,29.2,29.2,29.18,29.19,4700.0,15.7605,15.7605,15.7497,15.7551,4700.0
2005-06-13 13:15:00,29.19,29.24,29.19,29.22,3300.0,15.7551,15.7821,15.7551,15.7713,3300.0
2005-06-13 13:20:00,29.21,29.21,29.19,29.19,4800.0,15.7659,15.7659,15.7551,15.7551,4800.0
2005-06-13 13:25:00,29.19,29.2,29.18,29.18,5100.0,15.7551,15.7605,15.7497,15.7497,5100.0
2005-06-13 13:30:00,29.17,29.18,29.16,29.17,18200.0,15.7443,15.7497,15.7389,15.7443,18200.0
2005-06-13 13:35:00,29.17,29.2,29.16,29.17,5100.0,15.7443,15.7605,15.7389,15.7443,5100.0
2005-06-13 13:40:00,29.19,29.19,29.17,29.19,5400.0,15.7551,15.7551,15.7443,15.7551,5400.0
2005-06-13 13:45:00,29.18,29.2,29.18,29.19,3300.0,15.7497,15.7605,15.7497,15.7551,3300.0
2005-06-13 13:50:00,29.19,29.19,29.17,29.18,3100.0,15.7551,15.7551,15.7443,15.7497,3100.0
2005-06-13 13:55:00,29.18,29.19,29.16,29.18,12400.0,15.7497,15.7551,15.7389,15.7497,12400.0
2005-06-13 14:00:00,29.17,29.2,29.17,29.18,10200.0,15.7443,15.7605,15.7443,15.7497,10200.0
2005-06-13 14:05:00,29.18,29.23,29.18,29.2,8200.0,15.7497,15.7767,15.7497,15.7605,8200.0
2005-06-13 14:10:00,29.21,29.21,29.18,29.18,5000.0,15.7659,15.7659,15.7497,15.7497,5000.0
2005-06-13 14:15:00,29.18,29.2,29.17,29.17,3500.0,15.7497,15.7605,15.7443,15.7443,3500.0
2005-06-13 14:20:00,29.18,29.18,29.17,29.17,6100.0,15.7497,15.7497,15.7443,15.7443,6100.0
2005-06-13 14:25:00,29.18,29.2,29.18,29.18,4100.0,15.7497,15.7605,15.7497,15.7497,4100.0
2005-06-13 14:30:00,29.17,29.22,29.16,29.2,10200.0,15.7443,15.7713,15.7389,15.7605,10200.0
2005-06-13 14:35:00,29.2,29.26,29.2,29.22,9300.0,15.7605,15.7929,15.7605,15.7713,9300.0
2005-06-13 14:40:00,29.22,29.22,29.2,29.21,4500.0,15.7713,15.7713,15.7605,15.7659,4500.0
2005-06-13 14:45:00,29.21,29.21,29.18,29.2,7600.0,15.7659,15.7659,15.7497,15.7605,7600.0
2005-06-13 14:50:00,29.19,29.21,29.19,29.21,3100.0,15.7551,15.7659,15.7551,15.7659,3100.0
2005-06-13 14:55:00,29.21,29.26,29.21,29.21,17500.0,15.7659,15.7929,15.7659,15.7659,17500.0
2005-06-13 15:00:00,29.22,29.22,29.21,29.21,5300.0,15.7713,15.7713,15.7659,15.7659,5300.0
2005-06-13 15:05:00,29.21,29.22,29.17,29.18,12600.0,15.7659,15.7713,15.7443,15.7497,12600.0
2005-06-13 15:10:00,29.18,29.18,29.17,29.18,3000.0,15.7497,15.7497,15.7443,15.7497,3000.0
2005-06-13 15:15:00,29.18,29.18,29.09,29.09,35200.0,15.7497,15.7497,15.7011,15.7011,35200.0
2005-06-13 15:20:00,29.09,29.14,29.09,29.14,10300.0,15.7011,15.7281,15.7011,15.7281,10300.0
2005-06-13 15:25:00,29.16,29.2,29.14,29.18,9000.0,15.7389,15.7605,15.7281,15.7497,9000.0
2005-06-13 15:30:00,29.17,29.17,29.13,29.13,9200.0,15.7443,15.7443,15.7227,15.7227,9200.0
2005-06-13 15:35:00,29.13,29.19,29.13,29.18,7500.0,15.7227,15.7551,15.7227,15.7497,7500.0
2005-06-13 15:40:00,29.18,29.2,29.18,29.18,13700.0,15.7497,15.7605,15.7497,15.7497,13700.0
2005-06-13 15:45:00,29.18,29.18,29.11,29.11,7400.0,15.7497,15.7497,15.7119,15.7119,7400.0
2005-06-13 15:50:00,29.11,29.16,29.11,29.11,14100.0,15.7119,15.7389,15.7119,15.7119,14100.0
2005-06-13 15:55:00,29.11,29.16,29.11,29.16,23300.0,15.7119,15.7389,15.7119,15.7389,23300.0
2005-06-14 09:30:00,29.2,29.2,29.16,29.16,26600.0,15.7605,15.7605,15.7389,15.7389,26600.0
2005-06-14 09:35:00,29.15,29.16,29.12,29.15,4400.0,15.7335,15.7389,15.7173,15.7335,4400.0
2005-06-14 09:40:00,29.14,29.15,29.12,29.13,3700.0,15.7281,15.7335,15.7173,15.7227,3700.0
2005-06-14 09:45:00,29.12,29.17,29.12,29.16,4600.0,15.7173,15.7443,15.7173,15.7389,4600.0
2005-06-14 09:50:00,29.16,29.18,29.09,29.09,12200.0,15.7389,15.7497,15.7011,15.7011,12200.0
2005-06-14 09:55:00,29.09,29.17,29.08,29.17,5500.0,15.7011,15.7443,15.6957,15.7443,5500.0
2005-06-14 10:00:00,29.14,29.15,29.1,29.1,2100.0,15.7281,15.7335,15.7065,15.7065,2100.0
2005-06-14 10:05:00,29.12,29.15,29.1,29.15,7300.0,15.7173,15.7335,15.7065,15.7335,7300.0
2005-06-14 10:10:00,29.15,29.18,29.14,29.17,9400.0,15.7335,15.7497,15.7281,15.7443,9400.0
2005-06-14 10:15:00,29.15,29.16,29.05,29.05,9500.0,15.7335,15.7389,15.6796,15.6796,9500.0
2005-06-14 10:20:00,29.05,29.06,29.0,29.05,9700.0,15.6796,15.685,15.6526,15.6796,9700.0
2005-06-14 10:25:00,29.05,29.07,29.04,29.05,5400.0,15.6796,15.6904,15.6742,15.6796,5400.0
2005-06-14 10:30:00,29.06,29.08,29.04,29.06,5100.0,15.685,15.6957,15.6742,15.685,5100.0
2005-06-14 10:35:00,29.06,29.13,29.06,29.13,5900.0,15.685,15.7227,15.685,15.7227,5900.0
2005-06-14 10:40:00,29.13,29.18,29.13,29.16,10600.0,15.7227,15.7497,15.7227,15.7389,10600.0
2005-06-14 10:45:00,29.16,29.17,29.14,29.17,8500.0,15.7389,15.7443,15.7281,15.7443,8500.0
2005-06-14 10:50:00,29.19,29.22,29.18,29.2,5900.0,15.7551,15.7713,15.7497,15.7605,5900.0
2005-06-14 10:55:00,29.2,29.21,29.18,29.19,7300.0,15.7605,15.7659,15.7497,15.7551,7300.0
2005-06-14 11:00:00,29.21,29.23,29.2,29.22,18200.0,15.7659,15.7767,15.7605,15.7713,18200.0
2005-06-14 11:05:00,29.23,29.25,29.22,29.24,8000.0,15.7767,15.7875,15.7713,15.7821,8000.0
2005-06-14 11:10:00,29.22,29.25,29.22,29.22,7800.0,15.7713,15.7875,15.7713,15.7713,7800.0
2005-06-14 11:15:00,29.23,29.23,29.2,29.21,14000.0,15.7767,15.7767,15.7605,15.7659,14000.0
2005-06-14 11:20:00,29.22,29.25,29.21,29.25,13100.0,15.7713,15.7875,15.7659,15.7875,13100.0
2005-06-14 11:25:00,29.25,29.25,29.18,29.19,16700.0,15.7875,15.7875,15.7497,15.7551,16700.0
2005-06-14 11:30:00,29.18,29.21,29.18,29.21,10000.0,15.7497,15.7659,15.7497,15.7659,10000.0
2005-06-14 11:35:00,29.22,29.22,29.2,29.2,5700.0,15.7713,15.7713,15.7605,15.7605,5700.0
2005-06-14 11:40:00,29.2,29.25,29.2,29.21,12600.0,15.7605,15.7875,15.7605,15.7659,12600.0
2005-06-14 11:45:00,29.21,29.25,29.21,29.23,8000.0,15.7659,15.7875,15.7659,15.7767,8000.0
2005-06-14 11:50:00,29.23,29.25,29.22,29.25,10800.0,15.7767,15.7875,15.7713,15.7875,10800.0
2005-06-14 11:55:00,29.25,29.27,29.25,29.27,10600.0,15.7875,15.7983,15.7875,15.7983,10600.0
2005-06-14 12:00:00,29.26,29.26,29.22,29.24,11400.0,15.7929,15.7929,15.7713,15.7821,11400.0
2005-06-14 12:05:00,29.24,29.24,29.19,29.22,3800.0,15.7821,15.7821,15.7551,15.7713,3800.0
2005-06-14 12:10:00,29.21,29.23,29.19,29.19,4800.0,15.7659,15.7767,15.7551,15.7551,4800.0
2005-06-14 12:15:00,29.21,29.24,29.21,29.24,3100.0,15.7659,15.7821,15.7659,15.7821,3100.0
2005-06-14 12:20:00,29.24,29.24,29.2,29.2,11300.0,15.7821,15.7821,15.7605,15.7605,11300.0
2005-06-14 12:25:00,29.2,29.21,29.19,29.21,6000.0,15.7605,15.7659,15.7551,15.7659,6000.0
2005-06-14 12:30:00,29.21,29.23,29.21,29.23,3200.0,15.7659,15.7767,15.7659,15.7767,3200.0
2005-06-14 12:35:00,29.23,29.23,29.21,29.22,4800.0,15.7767,15.7767,15.7659,15.7713,4800.0
2005-06-14 12:40:00,29.22,29.23,29.22,29.22,3000.0,15.7713,15.7767,15.7713,15.7713,3000.0
2005-06-14 12:45:00,29.23,29.25,29.22,29.24,9000.0,15.7767,15.7875,15.7713,15.7821,9000.0
2005-06-14 12:50:00,29.24,29.25,29.2,29.25,8400.0,15.7821,15.7875,15.7605,15.7875,8400.0
2005-06-14 12:55:00,29.25,29.25,29.24,29.25,11000.0,15.7875,15.7875,15.7821,15.7875,11000.0
2005-06-14 13:00:00,29.25,29.27,29.25,29.25,5900.0,15.7875,15.7983,15.7875,15.7875,5900.0
2005-06-14 13:05:00,29.26,29.27,29.25,29.26,4400.0,15.7929,15.7983,15.7875,15.7929,4400.0
2005-06-14 13:10:00,29.26,29.27,29.24,29.25,11100.0,15.7929,15.7983,15.7821,15.7875,11100.0
2005-06-14 13:15:00,29.25,29.27,29.25,29.26,8400.0,15.7875,15.7983,15.7875,15.7929,8400.0
2005-06-14 13:20:00,29.27,29.3,29.27,29.3,11600.0,15.7983,15.8145,15.7983,15.8145,11600.0
2005-06-14 13:25:00,29.29,29.29,29.25,29.27,9100.0,15.8091,15.8091,15.7875,15.7983,9100.0
2005-06-14 13:30:00,29.26,29.29,29.25,29.28,20800.0,15.7929,15.8091,15.7875,15.8037,20800.0
2005-06-14 13:35:00,29.28,29.33,29.28,29.32,10300.0,15.8037,15.8307,15.8037,15.8253,10300.0
2005-06-14 13:40:00,29.32,29.4,29.32,29.4,24300.0,15.8253,15.8685,15.8253,15.8685,24300.0
2005-06-14 13:45:00,29.4,29.42,29.4,29.4,25000.0,15.8685,15.8793,15.8685,15.8685,25000.0
2005-06-14 13:50:00,29.4,29.44,29.4,29.44,12500.0,15.8685,15.8901,15.8685,15.8901,12500.0
2005-06-14 13:55:00,29.44,29.48,29.44,29.48,32800.0,15.8901,15.9116,15.8901,15.9116,32800.0
2005-06-14 14:00:00,29.5,29.5,29.46,29.46,32500.0,15.9224,15.9224,15.9009,15.9009,32500.0
2005-06-14 14:05:00,29.46,29.5,29.44,29.47,41800.0,15.9009,15.9224,15.8901,15.9062,41800.0
2005-06-14 14:10:00,29.47,29.48,29.45,29.46,18800.0,15.9062,15.9116,15.8955,15.9009,18800.0
2005-06-14 14:15:00,29.46,29.46,29.42,29.42,16400.0,15.9009,15.9009,15.8793,15.8793,16400.0
2005-06-14 14:20:00,29.42,29.43,29.4,29.4,10300.0,15.8793,15.8847,15.8685,15.8685,10300.0
2005-06-14 14:25:00,29.4,29.4,29.36,29.37,9400.0,15.8685,15.8685,15.8469,15.8523,9400.0
2005-06-14 14:30:00,29.36,29.41,29.32,29.41,24200.0,15.8469,15.8739,15.8253,15.8739,24200.0
2005-06-14 14:35:00,29.41,29.41,29.38,29.38,25600.0,15.8739,15.8739,15.8577,15.8577,25600.0
2005-06-14 14:40:00,29.38,29.39,29.37,29.38,6600.0,15.8577,15.8631,15.8523,15.8577,6600.0
2005-06-14 14:45:00,29.38,29.4,29.38,29.39,10700.0,15.8577,15.8685,15.8577,15.8631,10700.0
2005-06-14 14:50:00,29.39,29.39,29.36,29.36,10900.0,15.8631,15.8631,15.8469,15.8469,10900.0
2005-06-14 14:55:00,29.35,29.4,29.35,29.4,13200.0,15.8415,15.8685,15.8415,15.8685,13200.0
2005-06-14 15:00:00,29.4,29.41,29.39,29.39,9100.0,15.8685,15.8739,15.8631,15.8631,9100.0
2005-06-14 15:05:00,29.39,29.46,29.39,29.45,20100.0,15.8631,15.9009,15.8631,15.8955,20100.0
2005-06-14 15:10:00,29.45,29.46,29.42,29.43,15700.0,15.8955,15.9009,15.8793,15.8847,15700.0
2005-06-14 15:15:00,29.44,29.47,29.43,29.46,15600.0,15.8901,15.9062,15.8847,15.9009,15600.0
2005-06-14 15:20:00,29.46,29.49,29.46,29.47,24500.0,15.9009,15.917,15.9009,15.9062,24500.0
2005-06-14 15:25:00,29.47,29.48,29.45,29.47,14100.0,15.9062,15.9116,15.8955,15.9062,14100.0
2005-06-14 15:30:00,29.47,29.47,29.45,29.46,13200.0,15.9062,15.9062,15.8955,15.9009,13200.0
2005-06-14 15:35:00,29.45,29.46,29.42,29.42,16100.0,15.8955,15.9009,15.8793,15.8793,16100.0
2005-06-14 15:40:00,29.42,29.43,29.37,29.37,33600.0,15.8793,15.8847,15.8523,15.8523,33600.0
2005-06-14 15:45:00,29.37,29.38,29.36,29.38,14300.0,15.8523,15.8577,15.8469,15.8577,14300.0
2005-06-14 15:50:00,29.38,29.39,29.36,29.38,15600.0,15.8577,15.8631,15.8469,15.8577,15600.0
2005-06-14 15:55:00,29.38,29.41,29.36,29.4,33800.0,15.8577,15.8739,15.8469,15.8685,33800.0
2005-06-15 09:30:00,29.41,29.43,29.4,29.42,17500.0,15.8739,15.8847,15.8685,15.8793,17500.0
2005-06-15 09:35:00,29.42,29.43,29.41,29.42,4100.0,15.8793,15.8847,15.8739,15.8793,4100.0
2005-06-15 09:40:00,29.41,29.42,29.33,29.33,11200.0,15.8739,15.8793,15.8307,15.8307,11200.0
2005-06-15 09:45:00,29.33,29.35,29.28,29.28,9600.0,15.8307,15.8415,15.8037,15.8037,9600.0
2005-06-15 09:50:00,29.3,29.3,29.28,29.3,16500.0,15.8145,15.8145,15.8037,15.8145,16500.0
2005-06-15 09:55:00,29.28,29.32,29.24,29.3,17100.0,15.8037,15.8253,15.7821,15.8145,17100.0
2005-06-15 10:00:00,29.29,29.32,29.28,29.32,33700.0,15.8091,15.8253,15.8037,15.8253,33700.0
2005-06-15 10:05:00,29.32,29.32,29.28,29.29,8800.0,15.8253,15.8253,15.8037,15.8091,8800.0
2005-06-15 10:10:00,29.28,29.3,29.25,29.27,4700.0,15.8037,15.8145,15.7875,15.7983,4700.0
2005-06-15 10:15:00,29.29,29.32,29.27,29.29,8700.0,15.8091,15.8253,15.7983,15.8091,8700.0
2005-06-15 10:20:00,29.3,29.32,29.29,29.31,7200.0,15.8145,15.8253,15.8091,15.8199,7200.0
2005-06-15 10:25:00,29.3,29.33,29.25,29.28,9300.0,15.8145,15.8307,15.7875,15.8037,9300.0
2005-06-15 10:30:00,29.28,29.28,29.25,29.25,37600.0,15.8037,15.8037,15.7875,15.7875,37600.0
2005-06-15 10:35:00,29.25,29.25,29.17,29.17,10500.0,15.7875,15.7875,15.7443,15.7443,10500.0
2005-06-15 10:40:00,29.18,29.22,29.18,29.18,12700.0,15.7497,15.7713,15.7497,15.7497,12700.0
2005-06-15 10:45:00,29.17,29.17,29.1,29.11,15500.0,15.7443,15.7443,15.7065,15.7119,15500.0
2005-06-15 10:50:00,29.11,29.12,29.1,29.1,13700.0,15.7119,15.7173,15.7065,15.7065,13700.0
2005-06-15 10:55:00,29.1,29.1,29.07,29.08,4700.0,15.7065,15.7065,15.6904,15.6957,4700.0
2005-06-15 11:00:00,29.08,29.09,29.05,29.08,7900.0,15.6957,15.7011,15.6796,15.6957,7900.0
2005-06-15 11:05:00,29.09,29.15,29.09,29.15,10800.0,15.7011,15.7335,15.7011,15.7335,10800.0
2005-06-15 11:10:00,29.16,29.17,29.15,29.16,6800.0,15.7389,15.7443,15.7335,15.7389,6800.0
2005-06-15 11:15:00,29.17,29.17,29.1,29.11,14600.0,15.7443,15.7443,15.7065,15.7119,14600.0
2005-06-15 11:20:00,29.11,29.13,29.1,29.13,7600.0,15.7119,15.7227,15.7065,15.7227,7600.0
2005-06-15 11:25:00,29.15,29.19,29.13,29.19,12100.0,15.7335,15.7551,15.7227,15.7551,12100.0
2005-06-15 11:30:00,29.19,29.19,29.15,29.15,11200.0,15.7551,15.7551,15.7335,15.7335,11200.0
2005-06-15 11:35:00,29.16,29.16,29.14,29.14,7400.0,15.7389,15.7389,15.7281,15.7281,7400.0
2005-06-15 11:40:00,29.14,29.14,29.11,29.11,3100.0,15.7281,15.7281,15.7119,15.7119,3100.0
2005-06-15 11:45:00,29.12,29.13,29.09,29.13,10000.0,15.7173,15.7227,15.7011,15.7227,10000.0
2005-06-15 11:50:00,29.11,29.12,29.09,29.11,9700.0,15.7119,15.7173,15.7011,15.7119,9700.0
2005-06-15 11:55:00,29.1,29.1,29.05,29.06,7600.0,15.7065,15.7065,15.6796,15.685,7600.0
2005-06-15 12:00:00,29.06,29.09,29.05,29.08,7200.0,15.685,15.7011,15.6796,15.6957,7200.0
2005-06-15 12:05:00,29.06,29.15,29.06,29.15,10400.0,15.685,15.7335,15.685,15.7335,10400.0
2005-06-15 12:10:00,29.14,29.14,29.12,29.13,10800.0,15.7281,15.7281,15.7173,15.7227,10800.0
2005-06-15 12:15:00,29.14,29.15,29.13,29.13,2400.0,15.7281,15.7335,15.7227,15.7227,2400.0
2005-06-15 12:20:00,29.13,29.15,29.11,29.11,4300.0,15.7227,15.7335,15.7119,15.7119,4300.0
2005-06-15 12:25:00,29.12,29.12,29.11,29.11,5400.0,15.7173,15.7173,15.7119,15.7119,5400.0
2005-06-15 12:30:00,29.12,29.15,29.12,29.14,5700.0,15.7173,15.7335,15.7173,15.7281,5700.0
2005-06-15 12:35:00,29.14,29.15,29.13,29.14,1800.0,15.7281,15.7335,15.7227,15.7281,1800.0
2005-06-15 12:40:00,29.14,29.14,29.13,29.14,1000.0,15.7281,15.7281,15.7227,15.7281,1000.0
2005-06-15 12:45:00,29.13,29.14,29.13,29.13,3900.0,15.7227,15.7281,15.7227,15.7227,3900.0
2005-06-15 12:50:00,29.13,29.14,29.11,29.12,12400.0,15.7227,15.7281,15.7119,15.7173,12400.0
2005-06-15 12:55:00,29.12,29.16,29.11,29.16,30800.0,15.7173,15.7389,15.7119,15.7389,30800.0
2005-06-15 13:00:00,29.17,29.18,29.17,29.17,4500.0,15.7443,15.7497,15.7443,15.7443,4500.0
2005-06-15 13:05:00,29.17,29.18,29.16,29.16,8100.0,15.7443,15.7497,15.7389,15.7389,8100.0
2005-06-15 13:10:00,29.17,29.17,29.16,29.16,7800.0,15.7443,15.7443,15.7389,15.7389,7800.0
2005-06-15 13:15:00,29.16,29.17,29.16,29.17,4400.0,15.7389,15.7443,15.7389,15.7443,4400.0
2005-06-15 13:20:00,29.16,29.16,29.11,29.11,22800.0,15.7389,15.7389,15.7119,15.7119,22800.0
2005-06-15 13:25:00,29.12,29.12,29.1,29.11,7100.0,15.7173,15.7173,15.7065,15.7119,7100.0
2005-06-15 13:30:00,29.11,29.12,29.1,29.11,8400.0,15.7119,15.7173,15.7065,15.7119,8400.0
2005-06-15 13:35:00,29.11,29.12,29.11,29.11,3400.0,15.7119,15.7173,15.7119,15.7119,3400.0
2005-06-15 13:40:00,29.11,29.12,29.1,29.1,14200.0,15.7119,15.7173,15.7065,15.7065,14200.0
2005-06-15 13:45:00,29.1,29.11,29.08,29.09,18800.0,15.7065,15.7119,15.6957,15.7011,18800.0
2005-06-15 13:50:00,29.08,29.1,29.08,29.1,16000.0,15.6957,15.7065,15.6957,15.7065,16000.0
2005-06-15 13:55:00,29.09,29.14,29.09,29.14,22100.0,15.7011,15.7281,15.7011,15.7281,22100.0
2005-06-15 14:00:00,29.14,29.15,29.12,29.14,12600.0,15.7281,15.7335,15.7173,15.7281,12600.0
2005-06-15 14:05:00,29.13,29.14,29.12,29.14,6900.0,15.7227,15.7281,15.7173,15.7281,6900.0
2005-06-15 14:10:00,29.13,29.14,29.12,29.13,1900.0,15.7227,15.7281,15.7173,15.7227,1900.0
2005-06-15 14:15:00,29.12,29.18,29.12,29.17,13800.0,15.7173,15.7497,15.7173,15.7443,13800.0
2005-06-15 14:20:00,29.17,29.18,29.16,29.17,6900.0,15.7443,15.7497,15.7389,15.7443,6900.0
2005-06-15 14:25:00,29.17,29.17,29.15,29.16,4800.0,15.7443,15.7443,15.7335,15.7389,4800.0
2005-06-15 14:30:00,29.15,29.16,29.15,29.16,8600.0,15.7335,15.7389,15.7335,15.7389,8600.0
2005-06-15 14:35:00,29.16,29.16,29.13,29.13,6200.0,15.7389,15.7389,15.7227,15.7227,6200.0
2005-06-15 14:40:00,29.14,29.16,29.12,29.13,12300.0,15.7281,15.7389,15.7173,15.7227,12300.0
2005-06-15 14:45:00,29.13,29.13,29.12,29.13,13700.0,15.7227,15.7227,15.7173,15.7227,13700.0
2005-06-15 14:50:00,29.12,29.17,29.11,29.12,17100.0,15.7173,15.7443,15.7119,15.7173,17100.0
2005-06-15 14:55:00,29.12,29.12,29.1,29.11,8900.0,15.7173,15.7173,15.7065,15.7119,8900.0
2005-06-15 15:00:00,29.11,29.12,29.1,29.1,14100.0,15.7119,15.7173,15.7065,15.7065,14100.0
2005-06-15 15:05:00,29.11,29.12,29.09,29.11,8800.0,15.7119,15.7173,15.7011,15.7119,8800.0
2005-06-15 15:10:00,29.11,29.11,29.1,29.11,11000.0,15.7119,15.7119,15.7065,15.7119,11000.0
2005-06-15 15:15:00,29.1,29.11,29.08,29.09,10600.0,15.7065,15.7119,15.6957,15.7011,10600.0
2005-06-15 15:20:00,29.09,29.09,29.08,29.09,9300.0,15.7011,15.7011,15.6957,15.7011,9300.0
2005-06-15 15:25:00,29.09,29.09,29.05,29.08,12400.0,15.7011,15.7011,15.6796,15.6957,12400.0
2005-06-15 15:30:00,29.07,29.09,29.06,29.09,21800.0,15.6904,15.7011,15.685,15.7011,21800.0
2005-06-15 15:35:00,29.09,29.1,29.06,29.07,11400.0,15.7011,15.7065,15.685,15.6904,11400.0
2005-06-15 15:40:00,29.08,29.15,29.07,29.15,24400.0,15.6957,15.7335,15.6904,15.7335,24400.0
2005-06-15 15:45:00,29.15,29.15,29.09,29.11,21800.0,15.7335,15.7335,15.7011,15.7119,21800.0
2005-06-15 15:50:00,29.11,29.14,29.11,29.12,18500.0,15.7119,15.7281,15.7119,15.7173,18500.0
2005-06-15 15:55:00,29.12,29.14,29.11,29.14,42100.0,15.7173,15.7281,15.7119,15.7281,42100.0
2005-06-16 09:30:00,29.1,29.11,29.05,29.05,20400.0,15.7065,15.7119,15.6796,15.6796,20400.0
2005-06-16 09:35:00,29.06,29.07,28.96,29.0,12200.0,15.685,15.6904,15.631,15.6526,12200.0
2005-06-16 09:40:00,29.01,29.14,29.01,29.06,12500.0,15.658,15.7281,15.658,15.685,12500.0
2005-06-16 09:45:00,29.06,29.08,29.02,29.06,22000.0,15.685,15.6957,15.6634,15.685,22000.0
2005-06-16 09:50:00,29.05,29.07,28.99,29.01,13100.0,15.6796,15.6904,15.6472,15.658,13100.0
2005-06-16 09:55:00,29.02,29.08,29.02,29.05,20800.0,15.6634,15.6957,15.6634,15.6796,20800.0
2005-06-16 10:00:00,29.08,29.08,29.07,29.08,12700.0,15.6957,15.6957,15.6904,15.6957,12700.0
2005-06-16 10:05:00,29.09,29.1,29.08,29.09,7900.0,15.7011,15.7065,15.6957,15.7011,7900.0
2005-06-16 10:10:00,29.09,29.1,29.08,29.1,13800.0,15.7011,15.7065,15.6957,15.7065,13800.0
2005-06-16 10:15:00,29.1,29.1,29.05,29.08,14200.0,15.7065,15.7065,15.6796,15.6957,14200.0
2005-06-16 10:20:00,29.08,29.1,29.08,29.09,7800.0,15.6957,15.7065,15.6957,15.7011,7800.0
2005-06-16 10:25:00,29.09,29.1,29.08,29.09,8700.0,15.7011,15.7065,15.6957,15.7011,8700.0
2005-06-16 10:30:00,29.08,29.09,29.05,29.05,4300.0,15.6957,15.7011,15.6796,15.6796,4300.0
2005-06-16 10:35:00,29.06,29.07,29.05,29.05,6800.0,15.685,15.6904,15.6796,15.6796,6800.0
2005-06-16 10:40:00,29.06,29.19,29.06,29.18,32100.0,15.685,15.7551,15.685,15.7497,32100.0
2005-06-16 10:45:00,29.18,29.21,29.16,29.21,11800.0,15.7497,15.7659,15.7389,15.7659,11800.0
2005-06-16 10:50:00,29.2,29.23,29.18,29.23,10600.0,15.7605,15.7767,15.7497,15.7767,10600.0
2005-06-16 10:55:00,29.2,29.21,29.19,29.2,7200.0,15.7605,15.7659,15.7551,15.7605,7200.0
2005-06-16 11:00:00,29.22,29.24,29.2,29.21,12400.0,15.7713,15.7821,15.7605,15.7659,12400.0
2005-06-16 11:05:00,29.2,29.2,29.17,29.19,20000.0,15.7605,15.7605,15.7443,15.7551,20000.0
2005-06-16 11:10:00,29.18,29.19,29.15,29.17,12300.0,15.7497,15.7551,15.7335,15.7443,12300.0
2005-06-16 11:15:00,29.18,29.18,29.15,29.15,9000.0,15.7497,15.7497,15.7335,15.7335,9000.0
2005-06-16 11:20:00,29.16,29.18,29.12,29.13,15600.0,15.7389,15.7497,15.7173,15.7227,15600.0
2005-06-16 11:25:00,29.15,29.15,29.08,29.08,8000.0,15.7335,15.7335,15.6957,15.6957,8000.0
2005-06-16 11:30:00,29.09,29.14,29.09,29.14,10500.0,15.7011,15.7281,15.7011,15.7281,10500.0
2005-06-16 11:35:00,29.13,29.14,29.11,29.14,2500.0,15.7227,15.7281,15.7119,15.7281,2500.0
2005-06-16 11:40:00,29.12,29.12,29.1,29.1,7800.0,15.7173,15.7173,15.7065,15.7065,7800.0
2005-06-16 11:45:00,29.1,29.12,29.1,29.12,3700.0,15.7065,15.7173,15.7065,15.7173,3700.0
2005-06-16 11:50:00,29.14,29.15,29.13,29.15,1300.0,15.7281,15.7335,15.7227,15.7335,1300.0
2005-06-16 11:55:00,29.15,29.16,29.15,29.16,6100.0,15.7335,15.7389,15.7335,15.7389,6100.0
2005-06-16 12:00:00,29.17,29.17,29.11,29.12,7900.0,15.7443,15.7443,15.7119,15.7173,7900.0
2005-06-16 12:05:00,29.12,29.13,29.1,29.13,5000.0,15.7173,15.7227,15.7065,15.7227,5000.0
2005-06-16 12:10:00,29.11,29.11,29.02,29.08,12500.0,15.7119,15.7119,15.6634,15.6957,12500.0
2005-06-16 12:15:00,29.08,29.13,29.07,29.13,9400.0,15.6957,15.7227,15.6904,15.7227,9400.0
2005-06-16 12:20:00,29.12,29.13,29.1,29.1,4000.0,15.7173,15.7227,15.7065,15.7065,4000.0
2005-06-16 12:25:00,29.11,29.11,29.1,29.1,3500.0,15.7119,15.7119,15.7065,15.7065,3500.0
2005-06-16 12:30:00,29.1,29.15,29.1,29.14,6200.0,15.7065,15.7335,15.7065,15.7281,6200.0
2005-06-16 12:35:00,29.15,29.18,29.14,29.17,7500.0,15.7335,15.7497,15.7281,15.7443,7500.0
2005-06-16 12:40:00,29.17,29.17,29.16,29.17,5000.0,15.7443,15.7443,15.7389,15.7443,5000.0
2005-06-16 12:45:00,29.17,29.18,29.15,29.16,6800.0,15.7443,15.7497,15.7335,15.7389,6800.0
2005-06-16 12:50:00,29.15,29.15,29.12,29.14,3000.0,15.7335,15.7335,15.7173,15.7281,3000.0
2005-06-16 12:55:00,29.13,29.14,29.11,29.12,3700.0,15.7227,15.7281,15.7119,15.7173,3700.0
2005-06-16 13:00:00,29.11,29.14,29.1,29.14,12600.0,15.7119,15.7281,15.7065,15.7281,12600.0
2005-06-16 13:05:00,29.13,29.13,29.1,29.12,6700.0,15.7227,15.7227,15.7065,15.7173,6700.0
2005-06-16 13:10:00,29.12,29.13,29.12,29.13,8100.0,15.7173,15.7227,15.7173,15.7227,8100.0
2005-06-16 13:15:00,29.14,29.15,29.14,29.15,5200.0,15.7281,15.7335,15.7281,15.7335,5200.0
2005-06-16 13:20:00,29.15,29.15,29.13,29.15,8600.0,15.7335,15.7335,15.7227,15.7335,8600.0
2005-06-16 13:25:00,29.14,29.14,29.11,29.11,5900.0,15.7281,15.7281,15.7119,15.7119,5900.0
2005-06-16 13:30:00,29.12,29.15,29.1,29.15,10400.0,15.7173,15.7335,15.7065,15.7335,10400.0
2005-06-16 13:35:00,29.14,29.15,29.14,29.14,3200.0,15.7281,15.7335,15.7281,15.7281,3200.0
2005-06-16 13:40:00,29.13,29.13,29.12,29.12,2400.0,15.7227,15.7227,15.7173,15.7173,2400.0
2005-06-16 13:45:00,29.13,29.14,29.13,29.13,3300.0,15.7227,15.7281,15.7227,15.7227,3300.0
2005-06-16 13:50:00,29.11,29.11,29.09,29.1,5500.0,15.7119,15.7119,15.7011,15.7065,5500.0
2005-06-16 13:55:00,29.09,29.11,29.09,29.11,4300.0,15.7011,15.7119,15.7011,15.7119,4300.0
2005-06-16 14:00:00,29.1,29.11,29.09,29.1,3100.0,15.7065,15.7119,15.7011,15.7065,3100.0
2005-06-16 14:05:00,29.11,29.11,29.08,29.08,9100.0,15.7119,15.7119,15.6957,15.6957,9100.0
2005-06-16 14:10:00,29.09,29.09,29.04,29.06,10900.0,15.7011,15.7011,15.6742,15.685,10900.0
2005-06-16 14:15:00,29.05,29.05,29.02,29.02,9500.0,15.6796,15.6796,15.6634,15.6634,9500.0
2005-06-16 14:20:00,29.02,29.08,29.01,29.06,23600.0,15.6634,15.6957,15.658,15.685,23600.0
2005-06-16 14:25:00,29.07,29.07,29.06,29.07,10900.0,15.6904,15.6904,15.685,15.6904,10900.0
2005-06-16 14:30:00,29.07,29.08,29.05,29.06,18000.0,15.6904,15.6957,15.6796,15.685,18000.0
2005-06-16 14:35:00,29.06,29.06,29.03,29.04,7100.0,15.685,15.685,15.6688,15.6742,7100.0
2005-06-16 14:40:00,29.05,29.07,29.05,29.06,11700.0,15.6796,15.6904,15.6796,15.685,11700.0
2005-06-16 14:45:00,29.06,29.09,29.05,29.09,13100.0,15.685,15.7011,15.6796,15.7011,13100.0
2005-06-16 14:50:00,29.09,29.09,29.07,29.09,3500.0,15.7011,15.7011,15.6904,15.7011,3500.0
2005-06-16 14:55:00,29.09,29.11,29.07,29.09,11500.0,15.7011,15.7119,15.6904,15.7011,11500.0
2005-06-16 15:00:00,29.08,29.13,29.08,29.13,12600.0,15.6957,15.7227,15.6957,15.7227,12600.0
2005-06-16 15:05:00,29.13,29.13,29.09,29.13,14100.0,15.7227,15.7227,15.7011,15.7227,14100.0
2005-06-16 15:10:00,29.12,29.14,29.1,29.13,13700.0,15.7173,15.7281,15.7065,15.7227,13700.0
2005-06-16 15:15:00,29.15,29.16,29.12,29.12,9600.0,15.7335,15.7389,15.7173,15.7173,9600.0
2005-06-16 15:20:00,29.12,29.13,29.1,29.12,4300.0,15.7173,15.7227,15.7065,15.7173,4300.0
2005-06-16 15:25:00,29.12,29.13,29.1,29.1,10600.0,15.7173,15.7227,15.7065,15.7065,10600.0
2005-06-16 15:30:00,29.1,29.18,29.1,29.18,34100.0,15.7065,15.7497,15.7065,15.7497,34100.0
2005-06-16 15:35:00,29.18,29.22,29.18,29.2,26900.0,15.7497,15.7713,15.7497,15.7605,26900.0
2005-06-16 15:40:00,29.2,29.21,29.2,29.2,13700.0,15.7605,15.7659,15.7605,15.7605,13700.0
2005-06-16 15:45:00,29.2,29.21,29.19,29.2,21200.0,15.7605,15.7659,15.7551,15.7605,21200.0
2005-06-16 15:50:00,29.2,29.21,29.2,29.21,15700.0,15.7605,15.7659,15.7605,15.7659,15700.0
2005-06-16 15:55:00,29.21,29.21,29.16,29.17,83900.0,15.7659,15.7659,15.7389,15.7443,83900.0
2005-06-17 09:30:00,29.46,29.46,29.2,29.23,693800.0,15.9009,15.9009,15.7605,15.7767,693800.0
2005-06-17 09:35:00,29.23,29.3,29.2,29.29,31300.0,15.7767,15.8145,15.7605,15.8091,31300.0
2005-06-17 09:40:00,29.3,29.4,29.3,29.39,37800.0,15.8145,15.8685,15.8145,15.8631,37800.0
2005-06-17 09:45:00,29.4,29.42,29.37,29.4,26400.0,15.8685,15.8793,15.8523,15.8685,26400.0
2005-06-17 09:50:00,29.4,29.44,29.37,29.37,19800.0,15.8685,15.8901,15.8523,15.8523,19800.0
2005-06-17 09:55:00,29.37,29.4,29.34,29.38,13100.0,15.8523,15.8685,15.8361,15.8577,13100.0
2005-06-17 10:00:00,29.39,29.4,29.31,29.34,14200.0,15.8631,15.8685,15.8199,15.8361,14200.0
2005-06-17 10:05:00,29.32,29.4,29.29,29.38,19500.0,15.8253,15.8685,15.8091,15.8577,19500.0
2005-06-17 10:10:00,29.38,29.4,29.33,29.39,14500.0,15.8577,15.8685,15.8307,15.8631,14500.0
2005-06-17 10:15:00,29.37,29.38,29.3,29.34,9900.0,15.8523,15.8577,15.8145,15.8361,9900.0
2005-06-17 10:20:00,29.36,29.4,29.35,29.36,13500.0,15.8469,15.8685,15.8415,15.8469,13500.0
2005-06-17 10:25:00,29.36,29.39,29.35,29.37,5200.0,15.8469,15.8631,15.8415,15.8523,5200.0
2005-06-17 10:30:00,29.36,29.4,29.36,29.39,15500.0,15.8469,15.8685,15.8469,15.8631,15500.0
2005-06-17 10:35:00,29.4,29.42,29.39,29.41,20100.0,15.8685,15.8793,15.8631,15.8739,20100.0
2005-06-17 10:40:00,29.41,29.43,29.39,29.39,7600.0,15.8739,15.8847,15.8631,15.8631,7600.0
2005-06-17 10:45:00,29.39,29.4,29.38,29.39,8900.0,15.8631,15.8685,15.8577,15.8631,8900.0
2005-06-17 10:50:00,29.38,29.43,29.31,29.33,18400.0,15.8577,15.8847,15.8199,15.8307,18400.0
2005-06-17 10:55:00,29.33,29.34,29.3,29.3,9700.0,15.8307,15.8361,15.8145,15.8145,9700.0
2005-06-17 11:00:00,29.29,29.3,29.27,29.27,13500.0,15.8091,15.8145,15.7983,15.7983,13500.0
2005-06-17 11:05:00,29.28,29.28,29.22,29.24,58500.0,15.8037,15.8037,15.7713,15.7821,58500.0
2005-06-17 11:10:00,29.23,29.23,29.21,29.21,6300.0,15.7767,15.7767,15.7659,15.7659,6300.0
2005-06-17 11:15:00,29.21,29.22,29.19,29.21,8000.0,15.7659,15.7713,15.7551,15.7659,8000.0
2005-06-17 11:20:00,29.21,29.25,29.19,29.24,10300.0,15.7659,15.7875,15.7551,15.7821,10300.0
2005-06-17 11:25:00,29.24,29.26,29.23,29.24,9600.0,15.7821,15.7929,15.7767,15.7821,9600.0
2005-06-17 11:30:00,29.23,29.24,29.2,29.22,11900.0,15.7767,15.7821,15.7605,15.7713,11900.0
2005-06-17 11:35:00,29.22,29.25,29.2,29.2,7900.0,15.7713,15.7875,15.7605,15.7605,7900.0
2005-06-17 11:40:00,29.2,29.2,29.19,29.2,6800.0,15.7605,15.7605,15.7551,15.7605,6800.0
2005-06-17 11:45:00,29.21,29.25,29.21,29.21,14100.0,15.7659,15.7875,15.7659,15.7659,14100.0
2005-06-17 11:50:00,29.21,29.21,29.19,29.2,11300.0,15.7659,15.7659,15.7551,15.7605,11300.0
2005-06-17 11:55:00,29.2,29.2,29.19,29.2,7500.0,15.7605,15.7605,15.7551,15.7605,7500.0
2005-06-17 12:00:00,29.2,29.21,29.2,29.2,7900.0,15.7605,15.7659,15.7605,15.7605,7900.0
2005-06-17 12:05:00,29.2,29.2,29.17,29.17,6300.0,15.7605,15.7605,15.7443,15.7443,6300.0
2005-06-17 12:10:00,29.17,29.18,29.16,29.17,2800.0,15.7443,15.7497,15.7389,15.7443,2800.0
2005-06-17 12:15:00,29.16,29.18,29.16,29.17,8000.0,15.7389,15.7497,15.7389,15.7443,8000.0
2005-06-17 12:20:00,29.17,29.18,29.16,29.16,9900.0,15.7443,15.7497,15.7389,15.7389,9900.0
2005-06-17 12:25:00,29.16,29.17,29.15,29.16,3800.0,15.7389,15.7443,15.7335,15.7389,3800.0
2005-06-17 12:30:00,29.16,29.18,29.15,29.17,9100.0,15.7389,15.7497,15.7335,15.7443,9100.0
2005-06-17 12:35:00,29.2,29.2,29.14,29.14,114700.0,15.7605,15.7605,15.7281,15.7281,114700.0
2005-06-17 12:40:00,29.14,29.15,29.13,29.14,5600.0,15.7281,15.7335,15.7227,15.7281,5600.0
2005-06-17 12:45:00,29.14,29.15,29.14,29.15,10300.0,15.7281,15.7335,15.7281,15.7335,10300.0
2005-06-17 12:50:00,29.15,29.16,29.14,29.16,5600.0,15.7335,15.7389,15.7281,15.7389,5600.0
2005-06-17 12:55:00,29.15,29.16,29.15,29.16,6400.0,15.7335,15.7389,15.7335,15.7389,6400.0
2005-06-17 13:00:00,29.15,29.18,29.15,29.16,17900.0,15.7335,15.7497,15.7335,15.7389,17900.0
2005-06-17 13:05:00,29.17,29.17,29.15,29.15,3800.0,15.7443,15.7443,15.7335,15.7335,3800.0
2005-06-17 13:10:00,29.15,29.2,29.15,29.2,17100.0,15.7335,15.7605,15.7335,15.7605,17100.0
2005-06-17 13:15:00,29.19,29.19,29.18,29.18,4700.0,15.7551,15.7551,15.7497,15.7497,4700.0
2005-06-17 13:20:00,29.18,29.2,29.18,29.18,5000.0,15.7497,15.7605,15.7497,15.7497,5000.0
2005-06-17 13:25:00,29.18,29.18,29.15,29.17,54200.0,15.7497,15.7497,15.7335,15.7443,54200.0
2005-06-17 13:30:00,29.17,29.17,29.15,29.16,7800.0,15.7443,15.7443,15.7335,15.7389,7800.0
2005-06-17 13:35:00,29.16,29.17,29.13,29.15,7000.0,15.7389,15.7443,15.7227,15.7335,7000.0
2005-06-17 13:40:00,29.15,29.15,29.14,29.15,12100.0,15.7335,15.7335,15.7281,15.7335,12100.0
2005-06-17 13:45:00,29.15,29.15,29.14,29.15,23100.0,15.7335,15.7335,15.7281,15.7335,23100.0
2005-06-17 13:50:00,29.15,29.16,29.14,29.15,26600.0,15.7335,15.7389,15.7281,15.7335,26600.0
2005-06-17 13:55:00,29.16,29.19,29.16,29.18,12300.0,15.7389,15.7551,15.7389,15.7497,12300.0
2005-06-17 14:00:00,29.18,29.18,29.15,29.16,13700.0,15.7497,15.7497,15.7335,15.7389,13700.0
2005-06-17 14:05:00,29.16,29.2,29.16,29.2,16700.0,15.7389,15.7605,15.7389,15.7605,16700.0
2005-06-17 14:10:00,29.2,29.2,29.19,29.2,12100.0,15.7605,15.7605,15.7551,15.7605,12100.0
2005-06-17 14:15:00,29.2,29.2,29.19,29.19,6200.0,15.7605,15.7605,15.7551,15.7551,6200.0
2005-06-17 14:20:00,29.19,29.2,29.15,29.16,38300.0,15.7551,15.7605,15.7335,15.7389,38300.0
2005-06-17 14:25:00,29.15,29.17,29.15,29.16,14000.0,15.7335,15.7443,15.7335,15.7389,14000.0
2005-06-17 14:30:00,29.15,29.16,29.14,29.14,15800.0,15.7335,15.7389,15.7281,15.7281,15800.0
2005-06-17 14:35:00,29.14,29.15,29.14,29.15,8700.0,15.7281,15.7335,15.7281,15.7335,8700.0
2005-06-17 14:40:00,29.15,29.15,29.14,29.15,7700.0,15.7335,15.7335,15.7281,15.7335,7700.0
2005-06-17 14:45:00,29.15,29.15,29.14,29.14,12600.0,15.7335,15.7335,15.7281,15.7281,12600.0
2005-06-17 14:50:00,29.14,29.15,29.14,29.14,26100.0,15.7281,15.7335,15.7281,15.7281,26100.0
2005-06-17 14:55:00,29.15,29.16,29.13,29.14,36500.0,15.7335,15.7389,15.7227,15.7281,36500.0
2005-06-17 15:00:00,29.13,29.15,29.13,29.14,15400.0,15.7227,15.7335,15.7227,15.7281,15400.0
2005-06-17 15:05:00,29.15,29.15,29.15,29.15,10100.0,15.7335,15.7335,15.7335,15.7335,10100.0
2005-06-17 15:10:00,29.15,29.15,29.14,29.14,14600.0,15.7335,15.7335,15.7281,15.7281,14600.0
2005-06-17 15:15:00,29.15,29.15,29.14,29.15,17100.0,15.7335,15.7335,15.7281,15.7335,17100.0
2005-06-17 15:20:00,29.15,29.15,29.13,29.14,25400.0,15.7335,15.7335,15.7227,15.7281,25400.0
2005-06-17 15:25:00,29.13,29.15,29.12,29.14,28700.0,15.7227,15.7335,15.7173,15.7281,28700.0
2005-06-17 15:30:00,29.14,29.15,29.13,29.13,24900.0,15.7281,15.7335,15.7227,15.7227,24900.0
2005-06-17 15:35:00,29.14,29.14,29.12,29.12,16900.0,15.7281,15.7281,15.7173,15.7173,16900.0
2005-06-17 15:40:00,29.12,29.15,29.12,29.13,27800.0,15.7173,15.7335,15.7173,15.7227,27800.0
2005-06-17 15:45:00,29.13,29.13,29.1,29.11,24400.0,15.7227,15.7227,15.7065,15.7119,24400.0
2005-06-17 15:50:00,29.11,29.14,29.11,29.14,19500.0,15.7119,15.7281,15.7119,15.7281,19500.0
2005-06-17 15:55:00,29.14,29.15,29.13,29.14,23300.0,15.7281,15.7335,15.7227,15.7281,23300.0
2005-06-20 09:30:00,29.05,29.08,29.02,29.02,21900.0,15.6796,15.6957,15.6634,15.6634,21900.0
2005-06-20 09:35:00,29.03,29.03,28.95,28.96,13900.0,15.6688,15.6688,15.6256,15.631,13900.0
2005-06-20 09:40:00,28.96,28.99,28.94,28.99,10300.0,15.631,15.6472,15.6202,15.6472,10300.0
2005-06-20 09:45:00,28.99,29.04,28.98,29.0,8600.0,15.6472,15.6742,15.6418,15.6526,8600.0
2005-06-20 09:50:00,29.0,29.02,29.0,29.01,13100.0,15.6526,15.6634,15.6526,15.658,13100.0
2005-06-20 09:55:00,29.0,29.0,28.96,28.97,10400.0,15.6526,15.6526,15.631,15.6364,10400.0
2005-06-20 10:00:00,28.95,28.97,28.91,28.94,12900.0,15.6256,15.6364,15.604,15.6202,12900.0
2005-06-20 10:05:00,28.94,28.97,28.93,28.97,12900.0,15.6202,15.6364,15.6148,15.6364,12900.0
2005-06-20 10:10:00,28.96,28.96,28.87,28.88,13300.0,15.631,15.631,15.5824,15.5878,13300.0
2005-06-20 10:15:00,28.87,28.9,28.86,28.87,8700.0,15.5824,15.5986,15.577,15.5824,8700.0
2005-06-20 10:20:00,28.88,28.95,28.88,28.94,7600.0,15.5878,15.6256,15.5878,15.6202,7600.0
2005-06-20 10:25:00,28.95,28.97,28.94,28.95,6400.0,15.6256,15.6364,15.6202,15.6256,6400.0
2005-06-20 10:30:00,28.95,28.95,28.93,28.95,5600.0,15.6256,15.6256,15.6148,15.6256,5600.0
2005-06-20 10:35:00,28.95,29.01,28.94,29.0,19000.0,15.6256,15.658,15.6202,15.6526,19000.0
2005-06-20 10:40:00,29.01,29.04,29.0,29.01,10300.0,15.658,15.6742,15.6526,15.658,10300.0
2005-06-20 10:45:00,29.0,29.0,28.98,28.99,11400.0,15.6526,15.6526,15.6418,15.6472,11400.0
2005-06-20 10:50:00,28.99,29.01,28.98,29.0,8900.0,15.6472,15.658,15.6418,15.6526,8900.0
2005-06-20 10:55:00,29.0,29.06,29.0,29.02,27200.0,15.6526,15.685,15.6526,15.6634,27200.0
2005-06-20 11:00:00,29.03,29.06,29.03,29.05,11300.0,15.6688,15.685,15.6688,15.6796,11300.0
2005-06-20 11:05:00,29.05,29.06,29.03,29.04,12100.0,15.6796,15.685,15.6688,15.6742,12100.0
2005-06-20 11:10:00,29.05,29.07,29.05,29.06,8000.0,15.6796,15.6904,15.6796,15.685,8000.0
2005-06-20 11:15:00,29.05,29.05,29.03,29.04,15100.0,15.6796,15.6796,15.6688,15.6742,15100.0
2005-06-20 11:20:00,29.05,29.06,29.04,29.05,6800.0,15.6796,15.685,15.6742,15.6796,6800.0
2005-06-20 11:25:00,29.05,29.05,29.02,29.03,12700.0,15.6796,15.6796,15.6634,15.6688,12700.0
2005-06-20 11:30:00,29.03,29.03,29.0,29.0,9000.0,15.6688,15.6688,15.6526,15.6526,9000.0
2005-06-20 11:35:00,29.0,29.0,28.97,28.99,29700.0,15.6526,15.6526,15.6364,15.6472,29700.0
2005-06-20 11:40:00,28.97,28.99,28.97,28.99,12300.0,15.6364,15.6472,15.6364,15.6472,12300.0
2005-06-20 11:45:00,28.99,29.0,28.99,29.0,2000.0,15.6472,15.6526,15.6472,15.6526,2000.0
2005-06-20 11:50:00,28.99,29.0,28.98,29.0,10100.0,15.6472,15.6526,15.6418,15.6526,10100.0
2005-06-20 11:55:00,28.99,29.02,28.98,29.02,5400.0,15.6472,15.6634,15.6418,15.6634,5400.0
2005-06-20 12:00:00,29.02,29.03,29.01,29.03,8000.0,15.6634,15.6688,15.658,15.6688,8000.0
2005-06-20 12:05:00,29.01,29.01,28.99,28.99,8600.0,15.658,15.658,15.6472,15.6472,8600.0
2005-06-20 12:10:00,28.99,29.01,28.99,29.0,11400.0,15.6472,15.658,15.6472,15.6526,11400.0
2005-06-20 12:15:00,29.0,29.01,29.0,29.0,11000.0,15.6526,15.658,15.6526,15.6526,11000.0
2005-06-20 12:20:00,29.0,29.0,28.99,29.0,39300.0,15.6526,15.6526,15.6472,15.6526,39300.0
2005-06-20 12:25:00,29.0,29.0,28.99,29.0,23400.0,15.6526,15.6526,15.6472,15.6526,23400.0
2005-06-20 12:30:00,29.0,29.01,28.99,29.0,6400.0,15.6526,15.658,15.6472,15.6526,6400.0
2005-06-20 12:35:00,29.0,29.0,28.98,28.98,31600.0,15.6526,15.6526,15.6418,15.6418,31600.0
2005-06-20 12:40:00,28.99,29.0,28.98,28.99,6000.0,15.6472,15.6526,15.6418,15.6472,6000.0
2005-06-20 12:45:00,28.99,29.0,28.99,28.99,8900.0,15.6472,15.6526,15.6472,15.6472,8900.0
2005-06-20 12:50:00,28.99,29.0,28.99,28.99,7300.0,15.6472,15.6526,15.6472,15.6472,7300.0
2005-06-20 12:55:00,28.99,29.0,28.96,28.96,10600.0,15.6472,15.6526,15.631,15.631,10600.0
2005-06-20 13:00:00,28.97,28.98,28.94,28.97,14800.0,15.6364,15.6418,15.6202,15.6364,14800.0
2005-06-20 13:05:00,28.96,28.97,28.95,28.95,5000.0,15.631,15.6364,15.6256,15.6256,5000.0
2005-06-20 13:10:00,28.95,28.97,28.95,28.96,13500.0,15.6256,15.6364,15.6256,15.631,13500.0
2005-06-20 13:15:00,28.96,28.98,28.95,28.97,7200.0,15.631,15.6418,15.6256,15.6364,7200.0
2005-06-20 13:20:00,28.96,28.97,28.95,28.95,9900.0,15.631,15.6364,15.6256,15.6256,9900.0
2005-06-20 13:25:00,28.95,28.95,28.94,28.95,6100.0,15.6256,15.6256,15.6202,15.6256,6100.0
2005-06-20 13:30:00,28.95,28.96,28.93,28.94,19200.0,15.6256,15.631,15.6148,15.6202,19200.0
2005-06-20 13:35:00,28.94,28.94,28.93,28.94,7400.0,15.6202,15.6202,15.6148,15.6202,7400.0
2005-06-20 13:40:00,28.94,28.95,28.93,28.93,8500.0,15.6202,15.6256,15.6148,15.6148,8500.0
2005-06-20 13:45:00,28.93,28.93,28.89,28.9,18900.0,15.6148,15.6148,15.5932,15.5986,18900.0
2005-06-20 13:50:00,28.89,28.9,28.89,28.9,15100.0,15.5932,15.5986,15.5932,15.5986,15100.0
2005-06-20 13:55:00,28.9,28.92,28.88,28.9,64200.0,15.5986,15.6094,15.5878,15.5986,64200.0
2005-06-20 14:00:00,28.9,28.9,28.87,28.88,25400.0,15.5986,15.5986,15.5824,15.5878,25400.0
2005-06-20 14:05:00,28.87,28.88,28.85,28.86,23300.0,15.5824,15.5878,15.5716,15.577,23300.0
2005-06-20 14:10:00,28.85,28.87,28.77,28.79,56000.0,15.5716,15.5824,15.5284,15.5392,56000.0
2005-06-20 14:15:00,28.79,28.88,28.78,28.88,38000.0,15.5392,15.5878,15.5338,15.5878,38000.0
2005-06-20 14:20:00,28.88,28.89,28.87,28.89,40600.0,15.5878,15.5932,15.5824,15.5932,40600.0
2005-06-20 14:25:00,28.88,28.9,28.88,28.9,25300.0,15.5878,15.5986,15.5878,15.5986,25300.0
2005-06-20 14:30:00,28.9,28.9,28.87,28.88,19700.0,15.5986,15.5986,15.5824,15.5878,19700.0
2005-06-20 14:35:00,28.88,28.9,28.87,28.88,39100.0,15.5878,15.5986,15.5824,15.5878,39100.0
2005-06-20 14:40:00,28.88,28.9,28.88,28.9,13200.0,15.5878,15.5986,15.5878,15.5986,13200.0
2005-06-20 14:45:00,28.9,28.9,28.87,28.88,16100.0,15.5986,15.5986,15.5824,15.5878,16100.0
2005-06-20 14:50:00,28.88,28.89,28.87,28.88,18600.0,15.5878,15.5932,15.5824,15.5878,18600.0
2005-06-20 14:55:00,28.88,28.9,28.87,28.9,17100.0,15.5878,15.5986,15.5824,15.5986,17100.0
2005-06-20 15:00:00,28.91,28.92,28.9,28.92,35400.0,15.604,15.6094,15.5986,15.6094,35400.0
2005-06-20 15:05:00,28.92,28.95,28.9,28.94,54200.0,15.6094,15.6256,15.5986,15.6202,54200.0
2005-06-20 15:10:00,28.94,28.96,28.94,28.95,17900.0,15.6202,15.631,15.6202,15.6256,17900.0
2005-06-20 15:15:00,28.95,29.0,28.94,28.99,35100.0,15.6256,15.6526,15.6202,15.6472,35100.0
2005-06-20 15:20:00,28.99,28.99,28.97,28.98,13500.0,15.6472,15.6472,15.6364,15.6418,13500.0
2005-06-20 15:25:00,28.98,28.98,28.96,28.98,20400.0,15.6418,15.6418,15.631,15.6418,20400.0
2005-06-20 15:30:00,28.98,28.98,28.95,28.96,13700.0,15.6418,15.6418,15.6256,15.631,13700.0
2005-06-20 15:35:00,28.96,28.98,28.95,28.96,20800.0,15.631,15.6418,15.6256,15.631,20800.0
2005-06-20 15:40:00,28.97,28.97,28.93,28.95,25900.0,15.6364,15.6364,15.6148,15.6256,25900.0
2005-06-20 15:45:00,28.96,28.97,28.95,28.97,14800.0,15.631,15.6364,15.6256,15.6364,14800.0
2005-06-20 15:50:00,28.97,28.97,28.95,28.95,22300.0,15.6364,15.6364,15.6256,15.6256,22300.0
2005-06-20 15:55:00,28.95,28.95,28.9,28.9,49300.0,15.6256,15.6256,15.5986,15.5986,49300.0
2005-06-21 09:30:00,28.9,28.9,28.75,28.85,33700.0,15.5986,15.5986,15.5176,15.5716,33700.0
2005-06-21 09:35:00,28.85,28.87,28.82,28.85,10000.0,15.5716,15.5824,15.5554,15.5716,10000.0
2005-06-21 09:40:00,28.86,28.89,28.85,28.86,10000.0,15.577,15.5932,15.5716,15.577,10000.0
2005-06-21 09:45:00,28.85,28.87,28.85,28.86,12400.0,15.5716,15.5824,15.5716,15.577,12400.0
2005-06-21 09:50:00,28.86,28.87,28.8,28.8,16500.0,15.577,15.5824,15.5446,15.5446,16500.0
2005-06-21 09:55:00,28.8,28.8,28.73,28.76,17800.0,15.5446,15.5446,15.5068,15.523,17800.0
2005-06-21 10:00:00,28.76,28.79,28.74,28.77,19800.0,15.523,15.5392,15.5122,15.5284,19800.0
2005-06-21 10:05:00,28.78,28.8,28.76,28.77,10400.0,15.5338,15.5446,15.523,15.5284,10400.0
2005-06-21 10:10:00,28.77,28.78,28.75,28.78,25400.0,15.5284,15.5338,15.5176,15.5338,25400.0
2005-06-21 10:15:00,28.78,28.8,28.78,28.79,5400.0,15.5338,15.5446,15.5338,15.5392,5400.0
2005-06-21 10:20:00,28.79,28.82,28.78,28.82,4400.0,15.5392,15.5554,15.5338,15.5554,4400.0
2005-06-21 10:25:00,28.81,28.85,28.8,28.81,22800.0,15.55,15.5716,15.5446,15.55,22800.0
2005-06-21 10:30:00,28.82,28.83,28.78,28.78,20300.0,15.5554,15.5608,15.5338,15.5338,20300.0
2005-06-21 10:35:00,28.8,28.8,28.76,28.78,46500.0,15.5446,15.5446,15.523,15.5338,46500.0
2005-06-21 10:40:00,28.78,28.85,28.78,28.84,24600.0,15.5338,15.5716,15.5338,15.5662,24600.0
2005-06-21 10:45:00,28.83,28.84,28.83,28.83,14800.0,15.5608,15.5662,15.5608,15.5608,14800.0
2005-06-21 10:50:00,28.83,28.84,28.82,28.82,6000.0,15.5608,15.5662,15.5554,15.5554,6000.0
2005-06-21 10:55:00,28.82,28.86,28.82,28.86,17000.0,15.5554,15.577,15.5554,15.577,17000.0
2005-06-21 11:00:00,28.87,28.88,28.87,28.87,6400.0,15.5824,15.5878,15.5824,15.5824,6400.0
2005-06-21 11:05:00,28.86,28.87,28.85,28.87,8900.0,15.577,15.5824,15.5716,15.5824,8900.0
2005-06-21 11:10:00,28.87,28.95,28.87,28.91,29600.0,15.5824,15.6256,15.5824,15.604,29600.0
2005-06-21 11:15:00,28.91,28.91,28.89,28.9,5900.0,15.604,15.604,15.5932,15.5986,5900.0
2005-06-21 11:20:00,28.89,28.89,28.83,28.83,10300.0,15.5932,15.5932,15.5608,15.5608,10300.0
2005-06-21 11:25:00,28.83,28.83,28.82,28.82,4200.0,15.5608,15.5608,15.5554,15.5554,4200.0
2005-06-21 11:30:00,28.82,28.83,28.82,28.82,5000.0,15.5554,15.5608,15.5554,15.5554,5000.0
2005-06-21 11:35:00,28.82,28.84,28.81,28.83,4200.0,15.5554,15.5662,15.55,15.5608,4200.0
2005-06-21 11:40:00,28.84,28.84,28.8,28.81,8900.0,15.5662,15.5662,15.5446,15.55,8900.0
2005-06-21 11:45:00,28.82,28.82,28.79,28.81,44300.0,15.5554,15.5554,15.5392,15.55,44300.0
2005-06-21 11:50:00,28.8,28.82,28.8,28.8,12100.0,15.5446,15.5554,15.5446,15.5446,12100.0
2005-06-21 11:55:00,28.81,28.83,28.8,28.82,14300.0,15.55,15.5608,15.5446,15.5554,14300.0
2005-06-21 12:00:00,28.81,28.83,28.81,28.82,10500.0,15.55,15.5608,15.55,15.5554,10500.0
2005-06-21 12:05:00,28.82,28.83,28.8,28.8,11900.0,15.5554,15.5608,15.5446,15.5446,11900.0
2005-06-21 12:10:00,28.81,28.83,28.8,28.82,8900.0,15.55,15.5608,15.5446,15.5554,8900.0
2005-06-21 12:15:00,28.83,28.84,28.82,28.84,4700.0,15.5608,15.5662,15.5554,15.5662,4700.0
2005-06-21 12:20:00,28.83,28.86,28.83,28.83,9400.0,15.5608,15.577,15.5608,15.5608,9400.0
2005-06-21 12:25:00,28.83,28.83,28.81,28.81,7500.0,15.5608,15.5608,15.55,15.55,7500.0
2005-06-21 12:30:00,28.8,28.81,28.78,28.81,6600.0,15.5446,15.55,15.5338,15.55,6600.0
2005-06-21 12:35:00,28.81,28.81,28.79,28.8,6200.0,15.55,15.55,15.5392,15.5446,6200.0
2005-06-21 12:40:00,28.79,28.8,28.79,28.8,5300.0,15.5392,15.5446,15.5392,15.5446,5300.0
2005-06-21 12:45:00,28.79,28.79,28.78,28.78,2500.0,15.5392,15.5392,15.5338,15.5338,2500.0
2005-06-21 12:50:00,28.78,28.79,28.77,28.78,7300.0,15.5338,15.5392,15.5284,15.5338,7300.0
2005-06-21 12:55:00,28.78,28.79,28.74,28.76,6200.0,15.5338,15.5392,15.5122,15.523,6200.0
2005-06-21 13:00:00,28.75,28.76,28.75,28.75,4300.0,15.5176,15.523,15.5176,15.5176,4300.0
2005-06-21 13:05:00,28.75,28.76,28.75,28.75,4600.0,15.5176,15.523,15.5176,15.5176,4600.0
2005-06-21 13:10:00,28.75,28.78,28.75,28.78,9500.0,15.5176,15.5338,15.5176,15.5338,9500.0
2005-06-21 13:15:00,28.78,28.78,28.76,28.76,2200.0,15.5338,15.5338,15.523,15.523,2200.0
2005-06-21 13:20:00,28.77,28.77,28.74,28.76,11300.0,15.5284,15.5284,15.5122,15.523,11300.0
2005-06-21 13:25:00,28.75,28.77,28.75,28.77,9900.0,15.5176,15.5284,15.5176,15.5284,9900.0
2005-06-21 13:30:00,28.77,28.78,28.77,28.77,4100.0,15.5284,15.5338,15.5284,15.5284,4100.0
2005-06-21 13:35:00,28.78,28.78,28.74,28.75,17500.0,15.5338,15.5338,15.5122,15.5176,17500.0
2005-06-21 13:40:00,28.74,28.76,28.74,28.76,22600.0,15.5122,15.523,15.5122,15.523,22600.0
2005-06-21 13:45:00,28.76,28.76,28.73,28.74,7700.0,15.523,15.523,15.5068,15.5122,7700.0
2005-06-21 13:50:00,28.74,28.75,28.73,28.74,10000.0,15.5122,15.5176,15.5068,15.5122,10000.0
2005-06-21 13:55:00,28.74,28.74,28.72,28.73,5400.0,15.5122,15.5122,15.5014,15.5068,5400.0
2005-06-21 14:00:00,28.73,28.74,28.71,28.73,11100.0,15.5068,15.5122,15.496,15.5068,11100.0
2005-06-21 14:05:00,28.74,28.74,28.69,28.69,18200.0,15.5122,15.5122,15.4852,15.4852,18200.0
2005-06-21 14:10:00,28.68,28.74,28.68,28.73,13000.0,15.4799,15.5122,15.4799,15.5068,13000.0
2005-06-21 14:15:00,28.74,28.75,28.73,28.75,13800.0,15.5122,15.5176,15.5068,15.5176,13800.0
2005-06-21 14:20:00,28.74,28.75,28.74,28.75,11200.0,15.5122,15.5176,15.5122,15.5176,11200.0
2005-06-21 14:25:00,28.74,28.77,28.74,28.77,5600.0,15.5122,15.5284,15.5122,15.5284,5600.0
2005-06-21 14:30:00,28.78,28.78,28.74,28.74,8400.0,15.5338,15.5338,15.5122,15.5122,8400.0
2005-06-21 14:35:00,28.74,28.75,28.73,28.75,6300.0,15.5122,15.5176,15.5068,15.5176,6300.0
2005-06-21 14:40:00,28.75,28.76,28.75,28.76,4300.0,15.5176,15.523,15.5176,15.523,4300.0
2005-06-21 14:45:00,28.76,28.78,28.76,28.77,8400.0,15.523,15.5338,15.523,15.5284,8400.0
2005-06-21 14:50:00,28.77,28.78,28.75,28.75,27700.0,15.5284,15.5338,15.5176,15.5176,27700.0
2005-06-21 14:55:00,28.75,28.76,28.74,28.75,4600.0,15.5176,15.523,15.5122,15.5176,4600.0
2005-06-21 15:00:00,28.75,28.75,28.69,28.7,18600.0,15.5176,15.5176,15.4852,15.4906,18600.0
2005-06-21 15:05:00,28.71,28.72,28.67,28.68,9900.0,15.496,15.5014,15.4745,15.4799,9900.0
2005-06-21 15:10:00,28.69,28.7,28.66,28.66,15800.0,15.4852,15.4906,15.4691,15.4691,15800.0
2005-06-21 15:15:00,28.66,28.66,28.61,28.61,22700.0,15.4691,15.4691,15.4421,15.4421,22700.0
2005-06-21 15:20:00,28.62,28.64,28.62,28.63,13000.0,15.4475,15.4583,15.4475,15.4529,13000.0
2005-06-21 15:25:00,28.64,28.64,28.6,28.61,19200.0,15.4583,15.4583,15.4367,15.4421,19200.0
2005-06-21 15:30:00,28.62,28.66,28.62,28.65,19400.0,15.4475,15.4691,15.4475,15.4637,19400.0
2005-06-21 15:35:00,28.65,28.66,28.64,28.66,29600.0,15.4637,15.4691,15.4583,15.4691,29600.0
2005-06-21 15:40:00,28.66,28.69,28.65,28.68,34100.0,15.4691,15.4852,15.4637,15.4799,34100.0
2005-06-21 15:45:00,28.67,28.68,28.64,28.67,19800.0,15.4745,15.4799,15.4583,15.4745,19800.0
2005-06-21 15:50:00,28.66,28.71,28.65,28.71,22000.0,15.4691,15.496,15.4637,15.496,22000.0
2005-06-21 15:55:00,28.7,28.7,28.62,28.65,38700.0,15.4906,15.4906,15.4475,15.4637,38700.0
2005-06-22 09:35:00,29.0,29.0,29.0,29.0,61600.0,15.6526,15.6526,15.6526,15.6526,61600.0
2005-06-22 09:40:00,29.0,29.05,28.9,28.96,34300.0,15.6526,15.6796,15.5986,15.631,34300.0
2005-06-22 09:45:00,28.94,28.98,28.91,28.95,4500.0,15.6202,15.6418,15.604,15.6256,4500.0
2005-06-22 09:50:00,28.92,28.93,28.9,28.9,10900.0,15.6094,15.6148,15.5986,15.5986,10900.0
2005-06-22 09:55:00,28.92,28.93,28.85,28.88,11600.0,15.6094,15.6148,15.5716,15.5878,11600.0
2005-06-22 10:00:00,28.86,28.86,28.79,28.85,30700.0,15.577,15.577,15.5392,15.5716,30700.0
2005-06-22 10:05:00,28.86,28.88,28.85,28.88,10200.0,15.577,15.5878,15.5716,15.5878,10200.0
2005-06-22 10:10:00,28.88,28.88,28.86,28.86,900.0,15.5878,15.5878,15.577,15.577,900.0
2005-06-22 10:15:00,28.87,28.87,28.82,28.83,16500.0,15.5824,15.5824,15.5554,15.5608,16500.0
2005-06-22 10:20:00,28.85,28.87,28.82,28.83,8400.0,15.5716,15.5824,15.5554,15.5608,8400.0
2005-06-22 10:25:00,28.82,28.82,28.78,28.78,18100.0,15.5554,15.5554,15.5338,15.5338,18100.0
2005-06-22 10:30:00,28.77,28.85,28.72,28.75,37800.0,15.5284,15.5716,15.5014,15.5176,37800.0
2005-06-22 10:35:00,28.78,28.8,28.76,28.78,9200.0,15.5338,15.5446,15.523,15.5338,9200.0
2005-06-22 10:40:00,28.78,28.81,28.76,28.8,8200.0,15.5338,15.55,15.523,15.5446,8200.0
2005-06-22 10:45:00,28.76,28.79,28.75,28.76,2800.0,15.523,15.5392,15.5176,15.523,2800.0
2005-06-22 10:50:00,28.73,28.75,28.72,28.74,4300.0,15.5068,15.5176,15.5014,15.5122,4300.0
2005-06-22 10:55:00,28.75,28.75,28.68,28.7,11300.0,15.5176,15.5176,15.4799,15.4906,11300.0
2005-06-22 11:00:00,28.7,28.7,28.68,28.68,9300.0,15.4906,15.4906,15.4799,15.4799,9300.0
2005-06-22 11:05:00,28.68,28.69,28.65,28.65,6400.0,15.4799,15.4852,15.4637,15.4637,6400.0
2005-06-22 11:10:00,28.66,28.66,28.65,28.65,2800.0,15.4691,15.4691,15.4637,15.4637,2800.0
2005-06-22 11:15:00,28.66,28.7,28.66,28.67,1400.0,15.4691,15.4906,15.4691,15.4745,1400.0
2005-06-22 11:20:00,28.69,28.74,28.68,28.72,10200.0,15.4852,15.5122,15.4799,15.5014,10200.0
2005-06-22 11:25:00,28.73,28.74,28.73,28.74,2900.0,15.5068,15.5122,15.5068,15.5122,2900.0
2005-06-22 11:30:00,28.73,28.73,28.7,28.72,14400.0,15.5068,15.5068,15.4906,15.5014,14400.0
2005-06-22 11:35:00,28.71,28.73,28.71,28.71,5200.0,15.496,15.5068,15.496,15.496,5200.0
2005-06-22 11:40:00,28.73,28.74,28.71,28.74,3100.0,15.5068,15.5122,15.496,15.5122,3100.0
2005-06-22 11:45:00,28.74,28.77,28.71,28.75,18000.0,15.5122,15.5284,15.496,15.5176,18000.0
2005-06-22 11:50:00,28.75,28.75,28.73,28.75,2200.0,15.5176,15.5176,15.5068,15.5176,2200.0
2005-06-22 11:55:00,28.75,28.77,28.73,28.73,1300.0,15.5176,15.5284,15.5068,15.5068,1300.0
2005-06-22 12:00:00,28.72,28.76,28.72,28.76,1400.0,15.5014,15.523,15.5014,15.523,1400.0
2005-06-22 12:05:00,28.76,28.77,28.75,28.76,5700.0,15.523,15.5284,15.5176,15.523,5700.0
2005-06-22 12:10:00,28.75,28.84,28.75,28.82,12700.0,15.5176,15.5662,15.5176,15.5554,12700.0
2005-06-22 12:15:00,28.82,28.82,28.79,28.79,4900.0,15.5554,15.5554,15.5392,15.5392,4900.0
2005-06-22 12:20:00,28.8,28.8,28.78,28.79,2900.0,15.5446,15.5446,15.5338,15.5392,2900.0
2005-06-22 12:25:00,28.79,28.8,28.78,28.8,5300.0,15.5392,15.5446,15.5338,15.5446,5300.0
2005-06-22 12:30:00,28.79,28.79,28.77,28.78,2200.0,15.5392,15.5392,15.5284,15.5338,2200.0
2005-06-22 12:35:00,28.77,28.83,28.74,28.76,41600.0,15.5284,15.5608,15.5122,15.523,41600.0
2005-06-22 12:40:00,28.77,28.8,28.71,28.73,30000.0,15.5284,15.5446,15.496,15.5068,30000.0
2005-06-22 12:45:00,28.75,28.76,28.72,28.74,7600.0,15.5176,15.523,15.5014,15.5122,7600.0
2005-06-22 12:50:00,28.74,28.76,28.73,28.76,1800.0,15.5122,15.523,15.5068,15.523,1800.0
2005-06-22 12:55:00,28.76,28.78,28.76,28.76,2500.0,15.523,15.5338,15.523,15.523,2500.0
2005-06-22 13:00:00,28.77,28.81,28.77,28.8,6500.0,15.5284,15.55,15.5284,15.5446,6500.0
2005-06-22 13:05:00,28.8,28.8,28.78,28.79,2500.0,15.5446,15.5446,15.5338,15.5392,2500.0
2005-06-22 13:10:00,28.8,28.8,28.75,28.75,1900.0,15.5446,15.5446,15.5176,15.5176,1900.0
2005-06-22 13:15:00,28.74,28.75,28.73,28.73,6400.0,15.5122,15.5176,15.5068,15.5068,6400.0
2005-06-22 13:20:00,28.73,28.74,28.73,28.73,3600.0,15.5068,15.5122,15.5068,15.5068,3600.0
2005-06-22 13:25:00,28.73,28.73,28.72,28.73,20000.0,15.5068,15.5068,15.5014,15.5068,20000.0
2005-06-22 13:30:00,28.72,28.72,28.71,28.71,500.0,15.5014,15.5014,15.496,15.496,500.0
2005-06-22 13:35:00,28.72,28.72,28.7,28.7,3000.0,15.5014,15.5014,15.4906,15.4906,3000.0
2005-06-22 13:40:00,28.7,28.71,28.69,28.69,15100.0,15.4906,15.496,15.4852,15.4852,15100.0
2005-06-22 13:45:00,28.7,28.7,28.67,28.68,3000.0,15.4906,15.4906,15.4745,15.4799,3000.0
2005-06-22 13:50:00,28.67,28.67,28.64,28.64,4400.0,15.4745,15.4745,15.4583,15.4583,4400.0
2005-06-22 13:55:00,28.65,28.65,28.64,28.64,10600.0,15.4637,15.4637,15.4583,15.4583,10600.0
2005-06-22 14:00:00,28.64,28.64,28.6,28.62,17600.0,15.4583,15.4583,15.4367,15.4475,17600.0
2005-06-22 14:05:00,28.64,28.64,28.58,28.59,7600.0,15.4583,15.4583,15.4259,15.4313,7600.0
2005-06-22 14:10:00,28.59,28.6,28.55,28.58,28700.0,15.4313,15.4367,15.4097,15.4259,28700.0
2005-06-22 14:15:00,28.58,28.64,28.49,28.49,43300.0,15.4259,15.4583,15.3773,15.3773,43300.0
2005-06-22 14:20:00,28.49,28.57,28.49,28.55,33300.0,15.3773,15.4205,15.3773,15.4097,33300.0
2005-06-22 14:25:00,28.53,28.55,28.5,28.51,11600.0,15.3989,15.4097,15.3827,15.3881,11600.0
2005-06-22 14:30:00,28.51,28.53,28.48,28.49,10700.0,15.3881,15.3989,15.3719,15.3773,10700.0
2005-06-22 14:35:00,28.49,28.52,28.47,28.51,14900.0,15.3773,15.3935,15.3665,15.3881,14900.0
2005-06-22 14:40:00,28.51,28.51,28.49,28.5,18100.0,15.3881,15.3881,15.3773,15.3827,18100.0
2005-06-22 14:45:00,28.5,28.5,28.45,28.48,50900.0,15.3827,15.3827,15.3557,15.3719,50900.0
2005-06-22 14:50:00,28.48,28.56,28.46,28.54,18400.0,15.3719,15.4151,15.3611,15.4043,18400.0
2005-06-22 14:55:00,28.55,28.58,28.5,28.55,15500.0,15.4097,15.4259,15.3827,15.4097,15500.0
2005-06-22 15:00:00,28.55,28.58,28.55,28.58,10700.0,15.4097,15.4259,15.4097,15.4259,10700.0
2005-06-22 15:05:00,28.57,28.58,28.57,28.57,14200.0,15.4205,15.4259,15.4205,15.4205,14200.0
2005-06-22 15:10:00,28.58,28.58,28.55,28.57,13800.0,15.4259,15.4259,15.4097,15.4205,13800.0
2005-06-22 15:15:00,28.57,28.58,28.56,28.56,17700.0,15.4205,15.4259,15.4151,15.4151,17700.0
2005-06-22 15:20:00,28.55,28.58,28.53,28.53,11100.0,15.4097,15.4259,15.3989,15.3989,11100.0
2005-06-22 15:25:00,28.53,28.55,28.5,28.51,12200.0,15.3989,15.4097,15.3827,15.3881,12200.0
2005-06-22 15:30:00,28.5,28.53,28.47,28.49,16700.0,15.3827,15.3989,15.3665,15.3773,16700.0
2005-06-22 15:35:00,28.5,28.52,28.47,28.52,39300.0,15.3827,15.3935,15.3665,15.3935,39300.0
2005-06-22 15:40:00,28.52,28.55,28.51,28.55,16100.0,15.3935,15.4097,15.3881,15.4097,16100.0
2005-06-22 15:45:00,28.53,28.6,28.53,28.58,47600.0,15.3989,15.4367,15.3989,15.4259,47600.0
2005-06-22 15:50:00,28.59,28.59,28.54,28.54,27100.0,15.4313,15.4313,15.4043,15.4043,27100.0
2005-06-22 15:55:00,28.55,28.55,28.54,28.55,18800.0,15.4097,15.4097,15.4043,15.4097,18800.0
2005-06-23 09:30:00,28.58,28.6,28.55,28.58,26000.0,15.4259,15.4367,15.4097,15.4259,26000.0
2005-06-23 09:35:00,28.58,28.58,28.45,28.45,23000.0,15.4259,15.4259,15.3557,15.3557,23000.0
2005-06-23 09:40:00,28.44,28.52,28.44,28.47,16100.0,15.3503,15.3935,15.3503,15.3665,16100.0
2005-06-23 09:45:00,28.45,28.49,28.42,28.43,10500.0,15.3557,15.3773,15.3395,15.3449,10500.0
2005-06-23 09:50:00,28.43,28.5,28.38,28.39,19400.0,15.3449,15.3827,15.3179,15.3233,19400.0
2005-06-23 09:55:00,28.41,28.42,28.36,28.39,18700.0,15.3341,15.3395,15.3071,15.3233,18700.0
2005-06-23 10:00:00,28.38,28.4,28.25,28.28,53300.0,15.3179,15.3287,15.2478,15.264,53300.0
2005-06-23 10:05:00,28.28,28.35,28.28,28.34,12300.0,15.264,15.3017,15.264,15.2963,12300.0
2005-06-23 10:10:00,28.34,28.35,28.33,28.35,6300.0,15.2963,15.3017,15.2909,15.3017,6300.0
2005-06-23 10:15:00,28.36,28.36,28.31,28.32,9700.0,15.3071,15.3071,15.2801,15.2855,9700.0
2005-06-23 10:20:00,28.31,28.38,28.27,28.38,15800.0,15.2801,15.3179,15.2586,15.3179,15800.0
2005-06-23 10:25:00,28.38,28.39,28.37,28.38,16700.0,15.3179,15.3233,15.3125,15.3179,16700.0
2005-06-23 10:30:00,28.38,28.4,28.38,28.4,7300.0,15.3179,15.3287,15.3179,15.3287,7300.0
2005-06-23 10:35:00,28.4,28.42,28.36,28.42,16400.0,15.3287,15.3395,15.3071,15.3395,16400.0
2005-06-23 10:40:00,28.41,28.45,28.39,28.4,14000.0,15.3341,15.3557,15.3233,15.3287,14000.0
2005-06-23 10:45:00,28.4,28.42,28.38,28.38,20600.0,15.3287,15.3395,15.3179,15.3179,20600.0
2005-06-23 10:50:00,28.4,28.4,28.28,28.31,33500.0,15.3287,15.3287,15.264,15.2801,33500.0
2005-06-23 10:55:00,28.31,28.33,28.3,28.31,30800.0,15.2801,15.2909,15.2747,15.2801,30800.0
2005-06-23 11:00:00,28.31,28.4,28.3,28.35,42600.0,15.2801,15.3287,15.2747,15.3017,42600.0
2005-06-23 11:05:00,28.35,28.43,28.35,28.43,68600.0,15.3017,15.3449,15.3017,15.3449,68600.0
2005-06-23 11:10:00,28.43,28.44,28.38,28.4,8400.0,15.3449,15.3503,15.3179,15.3287,8400.0
2005-06-23 11:15:00,28.4,28.46,28.4,28.4,21500.0,15.3287,15.3611,15.3287,15.3287,21500.0
2005-06-23 11:20:00,28.4,28.46,28.4,28.45,35400.0,15.3287,15.3611,15.3287,15.3557,35400.0
2005-06-23 11:25:00,28.46,28.46,28.36,28.39,28400.0,15.3611,15.3611,15.3071,15.3233,28400.0
2005-06-23 11:30:00,28.39,28.44,28.37,28.38,22600.0,15.3233,15.3503,15.3125,15.3179,22600.0
2005-06-23 11:35:00,28.38,28.38,28.37,28.38,17000.0,15.3179,15.3179,15.3125,15.3179,17000.0
2005-06-23 11:40:00,28.39,28.4,28.38,28.38,6200.0,15.3233,15.3287,15.3179,15.3179,6200.0
2005-06-23 11:45:00,28.38,28.41,28.37,28.41,17500.0,15.3179,15.3341,15.3125,15.3341,17500.0
2005-06-23 11:50:00,28.42,28.46,28.41,28.41,34800.0,15.3395,15.3611,15.3341,15.3341,34800.0
2005-06-23 11:55:00,28.41,28.41,28.36,28.36,33300.0,15.3341,15.3341,15.3071,15.3071,33300.0
2005-06-23 12:00:00,28.38,28.39,28.35,28.38,28700.0,15.3179,15.3233,15.3017,15.3179,28700.0
2005-06-23 12:05:00,28.39,28.43,28.36,28.4,31300.0,15.3233,15.3449,15.3071,15.3287,31300.0
2005-06-23 12:10:00,28.4,28.41,28.38,28.4,10600.0,15.3287,15.3341,15.3179,15.3287,10600.0
2005-06-23 12:15:00,28.39,28.39,28.35,28.36,20600.0,15.3233,15.3233,15.3017,15.3071,20600.0
2005-06-23 12:20:00,28.36,28.41,28.34,28.41,34700.0,15.3071,15.3341,15.2963,15.3341,34700.0
2005-06-23 12:25:00,28.4,28.42,28.39,28.4,9800.0,15.3287,15.3395,15.3233,15.3287,9800.0
2005-06-23 12:30:00,28.4,28.4,28.38,28.4,12400.0,15.3287,15.3287,15.3179,15.3287,12400.0
2005-06-23 12:35:00,28.4,28.4,28.38,28.39,25500.0,15.3287,15.3287,15.3179,15.3233,25500.0
2005-06-23 12:40:00,28.39,28.4,28.37,28.37,6600.0,15.3233,15.3287,15.3125,15.3125,6600.0
2005-06-23 12:45:00,28.37,28.4,28.37,28.4,21200.0,15.3125,15.3287,15.3125,15.3287,21200.0
2005-06-23 12:50:00,28.4,28.41,28.39,28.4,25700.0,15.3287,15.3341,15.3233,15.3287,25700.0
2005-06-23 12:55:00,28.4,28.4,28.38,28.38,17700.0,15.3287,15.3287,15.3179,15.3179,17700.0
2005-06-23 13:00:00,28.39,28.39,28.35,28.36,28600.0,15.3233,15.3233,15.3017,15.3071,28600.0
2005-06-23 13:05:00,28.37,28.39,28.37,28.38,14000.0,15.3125,15.3233,15.3125,15.3179,14000.0
2005-06-23 13:10:00,28.38,28.39,28.34,28.35,15000.0,15.3179,15.3233,15.2963,15.3017,15000.0
2005-06-23 13:15:00,28.34,28.38,28.34,28.36,11300.0,15.2963,15.3179,15.2963,15.3071,11300.0
2005-06-23 13:20:00,28.36,28.39,28.36,28.37,19900.0,15.3071,15.3233,15.3071,15.3125,19900.0
2005-06-23 13:25:00,28.37,28.38,28.37,28.37,7800.0,15.3125,15.3179,15.3125,15.3125,7800.0
2005-06-23 13:30:00,28.37,28.38,28.35,28.37,11800.0,15.3125,15.3179,15.3017,15.3125,11800.0
2005-06-23 13:35:00,28.37,28.39,28.29,28.29,31700.0,15.3125,15.3233,15.2694,15.2694,31700.0
2005-06-23 13:40:00,28.29,28.32,28.25,28.32,32600.0,15.2694,15.2855,15.2478,15.2855,32600.0
2005-06-23 13:45:00,28.33,28.34,28.25,28.26,39500.0,15.2909,15.2963,15.2478,15.2532,39500.0
2005-06-23 13:50:00,28.25,28.26,28.19,28.21,19300.0,15.2478,15.2532,15.2154,15.2262,19300.0
2005-06-23 13:55:00,28.22,28.22,28.19,28.2,30800.0,15.2316,15.2316,15.2154,15.2208,30800.0
2005-06-23 14:00:00,28.2,28.23,28.2,28.23,21300.0,15.2208,15.237,15.2208,15.237,21300.0
2005-06-23 14:05:00,28.23,28.26,28.22,28.25,12200.0,15.237,15.2532,15.2316,15.2478,12200.0
2005-06-23 14:10:00,28.25,28.27,28.24,28.24,10400.0,15.2478,15.2586,15.2424,15.2424,10400.0
2005-06-23 14:15:00,28.25,28.3,28.25,28.3,10600.0,15.2478,15.2747,15.2478,15.2747,10600.0
2005-06-23 14:20:00,28.3,28.34,28.3,28.33,22700.0,15.2747,15.2963,15.2747,15.2909,22700.0
2005-06-23 14:25:00,28.32,28.33,28.3,28.32,8800.0,15.2855,15.2909,15.2747,15.2855,8800.0
2005-06-23 14:30:00,28.31,28.37,28.31,28.37,11500.0,15.2801,15.3125,15.2801,15.3125,11500.0
2005-06-23 14:35:00,28.37,28.38,28.35,28.38,16000.0,15.3125,15.3179,15.3017,15.3179,16000.0
2005-06-23 14:40:00,28.38,28.39,28.3,28.31,17400.0,15.3179,15.3233,15.2747,15.2801,17400.0
2005-06-23 14:45:00,28.3,28.34,28.3,28.34,17800.0,15.2747,15.2963,15.2747,15.2963,17800.0
2005-06-23 14:50:00,28.35,28.36,28.3,28.34,16000.0,15.3017,15.3071,15.2747,15.2963,16000.0
2005-06-23 14:55:00,28.35,28.36,28.32,28.33,12000.0,15.3017,15.3071,15.2855,15.2909,12000.0
2005-06-23 15:00:00,28.33,28.36,28.32,28.36,17400.0,15.2909,15.3071,15.2855,15.3071,17400.0
2005-06-23 15:05:00,28.36,28.38,28.26,28.32,31200.0,15.3071,15.3179,15.2532,15.2855,31200.0
2005-06-23 15:10:00,28.32,28.35,28.32,28.35,14100.0,15.2855,15.3017,15.2855,15.3017,14100.0
2005-06-23 15:15:00,28.34,28.37,28.3,28.36,28300.0,15.2963,15.3125,15.2747,15.3071,28300.0
2005-06-23 15:20:00,28.35,28.4,28.35,28.38,31400.0,15.3017,15.3287,15.3017,15.3179,31400.0
2005-06-23 15:25:00,28.38,28.38,28.29,28.32,15600.0,15.3179,15.3179,15.2694,15.2855,15600.0
2005-06-23 15:30:00,28.32,28.35,28.31,28.35,18800.0,15.2855,15.3017,15.2801,15.3017,18800.0
2005-06-23 15:35:00,28.36,28.41,28.35,28.4,27400.0,15.3071,15.3341,15.3017,15.3287,27400.0
2005-06-23 15:40:00,28.41,28.42,28.36,28.39,32900.0,15.3341,15.3395,15.3071,15.3233,32900.0
2005-06-23 15:45:00,28.38,28.41,28.37,28.38,28400.0,15.3179,15.3341,15.3125,15.3179,28400.0
2005-06-23 15:50:00,28.38,28.41,28.35,28.36,60600.0,15.3179,15.3341,15.3017,15.3071,60600.0
2005-06-23 15:55:00,28.37,28.38,28.3,28.34,38100.0,15.3125,15.3179,15.2747,15.2963,38100.0
2005-06-24 09:30:00,28.31,28.38,28.25,28.31,32900.0,15.2801,15.3179,15.2478,15.2801,32900.0
2005-06-24 09:35:00,28.3,28.3,28.12,28.19,18500.0,15.2747,15.2747,15.1776,15.2154,18500.0
2005-06-24 09:40:00,28.2,28.2,28.07,28.07,14200.0,15.2208,15.2208,15.1506,15.1506,14200.0
2005-06-24 09:45:00,28.1,28.14,28.05,28.06,19700.0,15.1668,15.1884,15.1398,15.1452,19700.0
2005-06-24 09:50:00,28.07,28.08,28.02,28.06,17900.0,15.1506,15.156,15.1236,15.1452,17900.0
2005-06-24 09:55:00,28.07,28.09,28.02,28.03,17500.0,15.1506,15.1614,15.1236,15.129,17500.0
2005-06-24 10:00:00,28.03,28.13,28.0,28.13,48700.0,15.129,15.183,15.1128,15.183,48700.0
2005-06-24 10:05:00,28.13,28.14,28.04,28.14,17600.0,15.183,15.1884,15.1344,15.1884,17600.0
2005-06-24 10:10:00,28.14,28.14,28.05,28.11,30200.0,15.1884,15.1884,15.1398,15.1722,30200.0
2005-06-24 10:15:00,28.09,28.11,28.03,28.03,27600.0,15.1614,15.1722,15.129,15.129,27600.0
2005-06-24 10:20:00,28.03,28.05,28.02,28.04,15600.0,15.129,15.1398,15.1236,15.1344,15600.0
2005-06-24 10:25:00,28.04,28.05,28.02,28.02,12600.0,15.1344,15.1398,15.1236,15.1236,12600.0
2005-06-24 10:30:00,28.03,28.08,28.03,28.08,26800.0,15.129,15.156,15.129,15.156,26800.0
2005-06-24 10:35:00,28.07,28.1,28.05,28.09,18200.0,15.1506,15.1668,15.1398,15.1614,18200.0
2005-06-24 10:40:00,28.08,28.13,28.07,28.07,19700.0,15.156,15.183,15.1506,15.1506,19700.0
2005-06-24 10:45:00,28.08,28.13,28.05,28.13,7000.0,15.156,15.183,15.1398,15.183,7000.0
2005-06-24 10:50:00,28.13,28.14,28.1,28.11,6600.0,15.183,15.1884,15.1668,15.1722,6600.0
2005-06-24 10:55:00,28.11,28.17,28.07,28.17,10000.0,15.1722,15.2046,15.1506,15.2046,10000.0
2005-06-24 11:00:00,28.16,28.2,28.15,28.19,31700.0,15.1992,15.2208,15.1938,15.2154,31700.0
2005-06-24 11:05:00,28.19,28.24,28.19,28.22,11100.0,15.2154,15.2424,15.2154,15.2316,11100.0
2005-06-24 11:10:00,28.2,28.21,28.16,28.2,8900.0,15.2208,15.2262,15.1992,15.2208,8900.0
2005-06-24 11:15:00,28.21,28.23,28.16,28.2,7100.0,15.2262,15.237,15.1992,15.2208,7100.0
2005-06-24 11:20:00,28.2,28.2,28.15,28.18,8200.0,15.2208,15.2208,15.1938,15.21,8200.0
2005-06-24 11:25:00,28.18,28.21,28.15,28.21,8800.0,15.21,15.2262,15.1938,15.2262,8800.0
2005-06-24 11:30:00,28.21,28.22,28.19,28.22,9500.0,15.2262,15.2316,15.2154,15.2316,9500.0
2005-06-24 11:35:00,28.22,28.23,28.14,28.15,13200.0,15.2316,15.237,15.1884,15.1938,13200.0
2005-06-24 11:40:00,28.16,28.19,28.15,28.18,6600.0,15.1992,15.2154,15.1938,15.21,6600.0
2005-06-24 11:45:00,28.15,28.17,28.11,28.11,10600.0,15.1938,15.2046,15.1722,15.1722,10600.0
2005-06-24 11:50:00,28.12,28.13,28.09,28.13,37400.0,15.1776,15.183,15.1614,15.183,37400.0
2005-06-24 11:55:00,28.14,28.17,28.13,28.16,18500.0,15.1884,15.2046,15.183,15.1992,18500.0
2005-06-24 12:00:00,28.16,28.17,28.14,28.15,6700.0,15.1992,15.2046,15.1884,15.1938,6700.0
2005-06-24 12:05:00,28.14,28.15,28.14,28.15,19800.0,15.1884,15.1938,15.1884,15.1938,19800.0
2005-06-24 12:10:00,28.16,28.19,28.13,28.19,27000.0,15.1992,15.2154,15.183,15.2154,27000.0
2005-06-24 12:15:00,28.18,28.22,28.16,28.2,53400.0,15.21,15.2316,15.1992,15.2208,53400.0
2005-06-24 12:20:00,28.21,28.24,28.21,28.22,6700.0,15.2262,15.2424,15.2262,15.2316,6700.0
2005-06-24 12:25:00,28.22,28.23,28.2,28.22,54500.0,15.2316,15.237,15.2208,15.2316,54500.0
2005-06-24 12:30:00,28.22,28.22,28.21,28.22,7700.0,15.2316,15.2316,15.2262,15.2316,7700.0
2005-06-24 12:35:00,28.22,28.22,28.21,28.22,11400.0,15.2316,15.2316,15.2262,15.2316,11400.0
2005-06-24 12:40:00,28.22,28.23,28.22,28.23,17000.0,15.2316,15.237,15.2316,15.237,17000.0
2005-06-24 12:45:00,28.23,28.23,28.22,28.23,5500.0,15.237,15.237,15.2316,15.237,5500.0
2005-06-24 12:50:00,28.23,28.23,28.22,28.23,6100.0,15.237,15.237,15.2316,15.237,6100.0
2005-06-24 12:55:00,28.23,28.23,28.2,28.2,29500.0,15.237,15.237,15.2208,15.2208,29500.0
2005-06-24 13:00:00,28.21,28.21,28.19,28.2,1800.0,15.2262,15.2262,15.2154,15.2208,1800.0
2005-06-24 13:05:00,28.19,28.2,28.18,28.19,16500.0,15.2154,15.2208,15.21,15.2154,16500.0
2005-06-24 13:10:00,28.19,28.2,28.16,28.19,13500.0,15.2154,15.2208,15.1992,15.2154,13500.0
2005-06-24 13:15:00,28.18,28.2,28.17,28.19,11300.0,15.21,15.2208,15.2046,15.2154,11300.0
2005-06-24 13:20:00,28.19,28.19,28.16,28.16,8800.0,15.2154,15.2154,15.1992,15.1992,8800.0
2005-06-24 13:25:00,28.17,28.18,28.16,28.17,6200.0,15.2046,15.21,15.1992,15.2046,6200.0
2005-06-24 13:30:00,28.18,28.18,28.17,28.18,16700.0,15.21,15.21,15.2046,15.21,16700.0
2005-06-24 13:35:00,28.17,28.19,28.14,28.16,16000.0,15.2046,15.2154,15.1884,15.1992,16000.0
2005-06-24 13:40:00,28.16,28.16,28.15,28.15,14000.0,15.1992,15.1992,15.1938,15.1938,14000.0
2005-06-24 13:45:00,28.15,28.18,28.15,28.18,28800.0,15.1938,15.21,15.1938,15.21,28800.0
2005-06-24 13:50:00,28.17,28.18,28.15,28.17,11000.0,15.2046,15.21,15.1938,15.2046,11000.0
2005-06-24 13:55:00,28.16,28.17,28.15,28.16,12100.0,15.1992,15.2046,15.1938,15.1992,12100.0
2005-06-24 14:00:00,28.15,28.16,28.13,28.13,17100.0,15.1938,15.1992,15.183,15.183,17100.0
2005-06-24 14:05:00,28.13,28.17,28.13,28.15,11500.0,15.183,15.2046,15.183,15.1938,11500.0
2005-06-24 14:10:00,28.15,28.2,28.15,28.2,25700.0,15.1938,15.2208,15.1938,15.2208,25700.0
2005-06-24 14:15:00,28.19,28.2,28.15,28.17,28100.0,15.2154,15.2208,15.1938,15.2046,28100.0
2005-06-24 14:20:00,28.16,28.2,28.16,28.2,6500.0,15.1992,15.2208,15.1992,15.2208,6500.0
2005-06-24 14:25:00,28.2,28.2,28.17,28.17,39400.0,15.2208,15.2208,15.2046,15.2046,39400.0
2005-06-24 14:30:00,28.19,28.2,28.18,28.2,5000.0,15.2154,15.2208,15.21,15.2208,5000.0
2005-06-24 14:35:00,28.19,28.2,28.18,28.2,3100.0,15.2154,15.2208,15.21,15.2208,3100.0
2005-06-24 14:40:00,28.19,28.21,28.19,28.2,7600.0,15.2154,15.2262,15.2154,15.2208,7600.0
2005-06-24 14:45:00,28.21,28.25,28.2,28.23,41100.0,15.2262,15.2478,15.2208,15.237,41100.0
2005-06-24 14:50:00,28.22,28.24,28.19,28.19,11400.0,15.2316,15.2424,15.2154,15.2154,11400.0
2005-06-24 14:55:00,28.19,28.21,28.15,28.17,9400.0,15.2154,15.2262,15.1938,15.2046,9400.0
2005-06-24 15:00:00,28.18,28.2,28.16,28.18,9600.0,15.21,15.2208,15.1992,15.21,9600.0
2005-06-24 15:05:00,28.19,28.2,28.16,28.17,9200.0,15.2154,15.2208,15.1992,15.2046,9200.0
2005-06-24 15:10:00,28.17,28.17,28.13,28.16,13000.0,15.2046,15.2046,15.183,15.1992,13000.0
2005-06-24 15:15:00,28.15,28.19,28.13,28.18,7700.0,15.1938,15.2154,15.183,15.21,7700.0
2005-06-24 15:20:00,28.18,28.21,28.18,28.19,16000.0,15.21,15.2262,15.21,15.2154,16000.0
2005-06-24 15:25:00,28.21,28.24,28.2,28.24,33500.0,15.2262,15.2424,15.2208,15.2424,33500.0
2005-06-24 15:30:00,28.23,28.25,28.2,28.23,13100.0,15.237,15.2478,15.2208,15.237,13100.0
2005-06-24 15:35:00,28.24,28.25,28.21,28.24,37400.0,15.2424,15.2478,15.2262,15.2424,37400.0
2005-06-24 15:40:00,28.25,28.25,28.1,28.11,55300.0,15.2478,15.2478,15.1668,15.1722,55300.0
2005-06-24 15:45:00,28.11,28.12,28.03,28.03,102400.0,15.1722,15.1776,15.129,15.129,102400.0
2005-06-24 15:50:00,28.04,28.05,27.99,27.99,116400.0,15.1344,15.1398,15.1074,15.1074,116400.0
2005-06-24 15:55:00,27.99,27.99,27.96,27.96,108700.0,15.1074,15.1074,15.0912,15.0912,108700.0
2005-06-27 09:30:00,28.06,28.18,28.06,28.16,50300.0,15.1452,15.21,15.1452,15.1992,50300.0
2005-06-27 09:35:00,28.2,28.2,28.06,28.1,25000.0,15.2208,15.2208,15.1452,15.1668,25000.0
2005-06-27 09:40:00,28.1,28.13,28.02,28.13,17200.0,15.1668,15.183,15.1236,15.183,17200.0
2005-06-27 09:45:00,28.13,28.16,28.04,28.06,9200.0,15.183,15.1992,15.1344,15.1452,9200.0
2005-06-27 09:50:00,28.05,28.05,27.99,28.01,48800.0,15.1398,15.1398,15.1074,15.1182,48800.0
2005-06-27 09:55:00,28.0,28.01,27.92,27.94,17900.0,15.1128,15.1182,15.0696,15.0804,17900.0
2005-06-27 10:00:00,27.94,28.04,27.94,28.03,17300.0,15.0804,15.1344,15.0804,15.129,17300.0
2005-06-27 10:05:00,28.04,28.04,28.0,28.02,11900.0,15.1344,15.1344,15.1128,15.1236,11900.0
2005-06-27 10:10:00,28.02,28.06,27.97,27.97,22700.0,15.1236,15.1452,15.0966,15.0966,22700.0
2005-06-27 10:15:00,27.98,28.0,27.98,28.0,8800.0,15.102,15.1128,15.102,15.1128,8800.0
2005-06-27 10:20:00,27.98,28.01,27.97,27.98,39600.0,15.102,15.1182,15.0966,15.102,39600.0
2005-06-27 10:25:00,27.98,27.98,27.94,27.95,26000.0,15.102,15.102,15.0804,15.0858,26000.0
2005-06-27 10:30:00,27.95,28.01,27.94,28.0,20400.0,15.0858,15.1182,15.0804,15.1128,20400.0
2005-06-27 10:35:00,28.01,28.05,28.01,28.05,15700.0,15.1182,15.1398,15.1182,15.1398,15700.0
2005-06-27 10:40:00,28.04,28.04,27.98,28.0,11700.0,15.1344,15.1344,15.102,15.1128,11700.0
2005-06-27 10:45:00,27.99,28.07,27.99,28.06,18400.0,15.1074,15.1506,15.1074,15.1452,18400.0
2005-06-27 10:50:00,28.05,28.05,28.01,28.01,16700.0,15.1398,15.1398,15.1182,15.1182,16700.0
2005-06-27 10:55:00,28.01,28.02,27.99,28.0,21000.0,15.1182,15.1236,15.1074,15.1128,21000.0
2005-06-27 11:00:00,28.0,28.0,27.93,27.98,17500.0,15.1128,15.1128,15.075,15.102,17500.0
2005-06-27 11:05:00,27.96,27.98,27.96,27.98,18300.0,15.0912,15.102,15.0912,15.102,18300.0
2005-06-27 11:10:00,27.99,27.99,27.96,27.96,11400.0,15.1074,15.1074,15.0912,15.0912,11400.0
2005-06-27 11:15:00,27.96,28.01,27.95,28.01,25400.0,15.0912,15.1182,15.0858,15.1182,25400.0
2005-06-27 11:20:00,28.01,28.04,28.0,28.04,35600.0,15.1182,15.1344,15.1128,15.1344,35600.0
2005-06-27 11:25:00,28.04,28.09,28.04,28.09,11000.0,15.1344,15.1614,15.1344,15.1614,11000.0
2005-06-27 11:30:00,28.07,28.08,28.06,28.08,7900.0,15.1506,15.156,15.1452,15.156,7900.0
2005-06-27 11:35:00,28.06,28.06,28.04,28.04,5700.0,15.1452,15.1452,15.1344,15.1344,5700.0
2005-06-27 11:40:00,28.03,28.08,28.02,28.08,16700.0,15.129,15.156,15.1236,15.156,16700.0
2005-06-27 11:45:00,28.07,28.17,28.07,28.16,13900.0,15.1506,15.2046,15.1506,15.1992,13900.0
2005-06-27 11:50:00,28.16,28.17,28.15,28.16,17800.0,15.1992,15.2046,15.1938,15.1992,17800.0
2005-06-27 11:55:00,28.15,28.16,28.13,28.16,9800.0,15.1938,15.1992,15.183,15.1992,9800.0
2005-06-27 12:00:00,28.14,28.17,28.14,28.15,9500.0,15.1884,15.2046,15.1884,15.1938,9500.0
2005-06-27 12:05:00,28.15,28.18,28.14,28.18,36800.0,15.1938,15.21,15.1884,15.21,36800.0
2005-06-27 12:10:00,28.18,28.18,28.14,28.16,11500.0,15.21,15.21,15.1884,15.1992,11500.0
2005-06-27 12:15:00,28.17,28.2,28.15,28.19,25400.0,15.2046,15.2208,15.1938,15.2154,25400.0
2005-06-27 12:20:00,28.19,28.22,28.18,28.19,4400.0,15.2154,15.2316,15.21,15.2154,4400.0
2005-06-27 12:25:00,28.19,28.19,28.15,28.16,12000.0,15.2154,15.2154,15.1938,15.1992,12000.0
2005-06-27 12:30:00,28.16,28.17,28.14,28.17,13700.0,15.1992,15.2046,15.1884,15.2046,13700.0
2005-06-27 12:35:00,28.16,28.23,28.15,28.21,36800.0,15.1992,15.237,15.1938,15.2262,36800.0
2005-06-27 12:40:00,28.21,28.21,28.16,28.19,9700.0,15.2262,15.2262,15.1992,15.2154,9700.0
2005-06-27 12:45:00,28.19,28.21,28.18,28.2,28400.0,15.2154,15.2262,15.21,15.2208,28400.0
2005-06-27 12:50:00,28.2,28.24,28.2,28.23,16300.0,15.2208,15.2424,15.2208,15.237,16300.0
2005-06-27 12:55:00,28.23,28.27,28.23,28.26,47000.0,15.237,15.2586,15.237,15.2532,47000.0
2005-06-27 13:00:00,28.25,28.26,28.25,28.25,10400.0,15.2478,15.2532,15.2478,15.2478,10400.0
2005-06-27 13:05:00,28.25,28.25,28.24,28.25,15900.0,15.2478,15.2478,15.2424,15.2478,15900.0
2005-06-27 13:10:00,28.25,28.27,28.25,28.27,9300.0,15.2478,15.2586,15.2478,15.2586,9300.0
2005-06-27 13:15:00,28.26,28.27,28.25,28.26,20600.0,15.2532,15.2586,15.2478,15.2532,20600.0
2005-06-27 13:20:00,28.26,28.28,28.25,28.28,25400.0,15.2532,15.264,15.2478,15.264,25400.0
2005-06-27 13:25:00,28.27,28.27,28.26,28.27,2400.0,15.2586,15.2586,15.2532,15.2586,2400.0
2005-06-27 13:30:00,28.27,28.28,28.23,28.27,9800.0,15.2586,15.264,15.237,15.2586,9800.0
2005-06-27 13:35:00,28.27,28.3,28.27,28.3,12200.0,15.2586,15.2747,15.2586,15.2747,12200.0
2005-06-27 13:40:00,28.29,28.3,28.24,28.25,10200.0,15.2694,15.2747,15.2424,15.2478,10200.0
2005-06-27 13:45:00,28.25,28.25,28.22,28.24,17800.0,15.2478,15.2478,15.2316,15.2424,17800.0
2005-06-27 13:50:00,28.23,28.23,28.2,28.2,16600.0,15.237,15.237,15.2208,15.2208,16600.0
2005-06-27 13:55:00,28.2,28.21,28.19,28.2,16200.0,15.2208,15.2262,15.2154,15.2208,16200.0
2005-06-27 14:00:00,28.2,28.21,28.2,28.21,9700.0,15.2208,15.2262,15.2208,15.2262,9700.0
2005-06-27 14:05:00,28.21,28.26,28.2,28.24,14600.0,15.2262,15.2532,15.2208,15.2424,14600.0
2005-06-27 14:10:00,28.24,28.27,28.24,28.27,5200.0,15.2424,15.2586,15.2424,15.2586,5200.0
2005-06-27 14:15:00,28.27,28.27,28.23,28.25,15700.0,15.2586,15.2586,15.237,15.2478,15700.0
2005-06-27 14:20:00,28.24,28.27,28.24,28.27,7200.0,15.2424,15.2586,15.2424,15.2586,7200.0
2005-06-27 14:25:00,28.27,28.28,28.22,28.24,24200.0,15.2586,15.264,15.2316,15.2424,24200.0
2005-06-27 14:30:00,28.24,28.28,28.24,28.26,32400.0,15.2424,15.264,15.2424,15.2532,32400.0
2005-06-27 14:35:00,28.28,28.29,28.27,28.29,4100.0,15.264,15.2694,15.2586,15.2694,4100.0
2005-06-27 14:40:00,28.28,28.3,28.28,28.3,11900.0,15.264,15.2747,15.264,15.2747,11900.0
2005-06-27 14:45:00,28.29,28.33,28.29,28.32,22300.0,15.2694,15.2909,15.2694,15.2855,22300.0
2005-06-27 14:50:00,28.32,28.35,28.32,28.34,42800.0,15.2855,15.3017,15.2855,15.2963,42800.0
2005-06-27 14:55:00,28.34,28.36,28.33,28.35,20200.0,15.2963,15.3071,15.2909,15.3017,20200.0
2005-06-27 15:00:00,28.35,28.36,28.35,28.36,13400.0,15.3017,15.3071,15.3017,15.3071,13400.0
2005-06-27 15:05:00,28.35,28.4,28.35,28.4,25000.0,15.3017,15.3287,15.3017,15.3287,25000.0
2005-06-27 15:10:00,28.4,28.4,28.38,28.39,14700.0,15.3287,15.3287,15.3179,15.3233,14700.0
2005-06-27 15:15:00,28.39,28.44,28.39,28.44,15800.0,15.3233,15.3503,15.3233,15.3503,15800.0
2005-06-27 15:20:00,28.43,28.43,28.39,28.39,14200.0,15.3449,15.3449,15.3233,15.3233,14200.0
2005-06-27 15:25:00,28.38,28.39,28.36,28.36,18800.0,15.3179,15.3233,15.3071,15.3071,18800.0
2005-06-27 15:30:00,28.36,28.36,28.32,28.33,20700.0,15.3071,15.3071,15.2855,15.2909,20700.0
2005-06-27 15:35:00,28.33,28.35,28.32,28.32,29200.0,15.2909,15.3017,15.2855,15.2855,29200.0
2005-06-27 15:40:00,28.32,28.32,28.29,28.29,38700.0,15.2855,15.2855,15.2694,15.2694,38700.0
2005-06-27 15:45:00,28.29,28.32,28.28,28.31,34500.0,15.2694,15.2855,15.264,15.2801,34500.0
2005-06-27 15:50:00,28.31,28.32,28.3,28.32,31700.0,15.2801,15.2855,15.2747,15.2855,31700.0
2005-06-27 15:55:00,28.31,28.35,28.3,28.33,104400.0,15.2801,15.3017,15.2747,15.2909,104400.0
2005-06-28 09:30:00,28.37,28.37,28.3,28.32,21600.0,15.3125,15.3125,15.2747,15.2855,21600.0
2005-06-28 09:35:00,28.33,28.44,28.33,28.4,9700.0,15.2909,15.3503,15.2909,15.3287,9700.0
2005-06-28 09:40:00,28.39,28.39,28.34,28.36,10900.0,15.3233,15.3233,15.2963,15.3071,10900.0
2005-06-28 09:45:00,28.36,28.42,28.36,28.42,9900.0,15.3071,15.3395,15.3071,15.3395,9900.0
2005-06-28 09:50:00,28.42,28.46,28.41,28.41,10200.0,15.3395,15.3611,15.3341,15.3341,10200.0
2005-06-28 09:55:00,28.41,28.45,28.4,28.44,10700.0,15.3341,15.3557,15.3287,15.3503,10700.0
2005-06-28 10:00:00,28.45,28.5,28.44,28.5,17900.0,15.3557,15.3827,15.3503,15.3827,17900.0
2005-06-28 10:05:00,28.5,28.5,28.48,28.49,21900.0,15.3827,15.3827,15.3719,15.3773,21900.0
2005-06-28 10:10:00,28.48,28.55,28.48,28.52,17100.0,15.3719,15.4097,15.3719,15.3935,17100.0
2005-06-28 10:15:00,28.53,28.55,28.46,28.5,21200.0,15.3989,15.4097,15.3611,15.3827,21200.0
2005-06-28 10:20:00,28.51,28.55,28.49,28.55,12900.0,15.3881,15.4097,15.3773,15.4097,12900.0
2005-06-28 10:25:00,28.55,28.55,28.51,28.53,16200.0,15.4097,15.4097,15.3881,15.3989,16200.0
2005-06-28 10:30:00,28.53,28.55,28.52,28.55,11100.0,15.3989,15.4097,15.3935,15.4097,11100.0
2005-06-28 10:35:00,28.55,28.55,28.54,28.55,11000.0,15.4097,15.4097,15.4043,15.4097,11000.0
2005-06-28 10:40:00,28.54,28.55,28.45,28.45,11100.0,15.4043,15.4097,15.3557,15.3557,11100.0
2005-06-28 10:45:00,28.46,28.49,28.45,28.48,12000.0,15.3611,15.3773,15.3557,15.3719,12000.0
2005-06-28 10:50:00,28.48,28.52,28.48,28.49,18200.0,15.3719,15.3935,15.3719,15.3773,18200.0
2005-06-28 10:55:00,28.48,28.5,28.46,28.49,23700.0,15.3719,15.3827,15.3611,15.3773,23700.0
2005-06-28 11:00:00,28.49,28.49,28.48,28.49,11900.0,15.3773,15.3773,15.3719,15.3773,11900.0
2005-06-28 11:05:00,28.49,28.5,28.49,28.5,9500.0,15.3773,15.3827,15.3773,15.3827,9500.0
2005-06-28 11:10:00,28.49,28.49,28.48,28.49,4000.0,15.3773,15.3773,15.3719,15.3773,4000.0
2005-06-28 11:15:00,28.48,28.48,28.46,28.48,12100.0,15.3719,15.3719,15.3611,15.3719,12100.0
2005-06-28 11:20:00,28.47,28.53,28.47,28.5,20700.0,15.3665,15.3989,15.3665,15.3827,20700.0
2005-06-28 11:25:00,28.5,28.52,28.49,28.49,11700.0,15.3827,15.3935,15.3773,15.3773,11700.0
2005-06-28 11:30:00,28.48,28.56,28.48,28.54,10500.0,15.3719,15.4151,15.3719,15.4043,10500.0
2005-06-28 11:35:00,28.54,28.6,28.53,28.59,29400.0,15.4043,15.4367,15.3989,15.4313,29400.0
2005-06-28 11:40:00,28.56,28.59,28.55,28.57,4300.0,15.4151,15.4313,15.4097,15.4205,4300.0
2005-06-28 11:45:00,28.56,28.56,28.53,28.56,7900.0,15.4151,15.4151,15.3989,15.4151,7900.0
2005-06-28 11:50:00,28.55,28.56,28.53,28.56,10400.0,15.4097,15.4151,15.3989,15.4151,10400.0
2005-06-28 11:55:00,28.56,28.59,28.56,28.58,7600.0,15.4151,15.4313,15.4151,15.4259,7600.0
2005-06-28 12:00:00,28.57,28.6,28.57,28.59,12600.0,15.4205,15.4367,15.4205,15.4313,12600.0
2005-06-28 12:05:00,28.59,28.6,28.58,28.6,28500.0,15.4313,15.4367,15.4259,15.4367,28500.0
2005-06-28 12:10:00,28.59,28.6,28.59,28.6,13000.0,15.4313,15.4367,15.4313,15.4367,13000.0
2005-06-28 12:15:00,28.59,28.6,28.59,28.6,26700.0,15.4313,15.4367,15.4313,15.4367,26700.0
2005-06-28 12:20:00,28.59,28.6,28.57,28.58,13500.0,15.4313,15.4367,15.4205,15.4259,13500.0
2005-06-28 12:25:00,28.58,28.6,28.57,28.6,18400.0,15.4259,15.4367,15.4205,15.4367,18400.0
2005-06-28 12:30:00,28.59,28.6,28.59,28.59,26600.0,15.4313,15.4367,15.4313,15.4313,26600.0
2005-06-28 12:35:00,28.58,28.59,28.57,28.57,5100.0,15.4259,15.4313,15.4205,15.4205,5100.0
2005-06-28 12:40:00,28.58,28.59,28.57,28.58,19300.0,15.4259,15.4313,15.4205,15.4259,19300.0
2005-06-28 12:45:00,28.58,28.62,28.58,28.62,29000.0,15.4259,15.4475,15.4259,15.4475,29000.0
2005-06-28 12:50:00,28.62,28.62,28.6,28.61,18000.0,15.4475,15.4475,15.4367,15.4421,18000.0
2005-06-28 12:55:00,28.62,28.62,28.59,28.6,39400.0,15.4475,15.4475,15.4313,15.4367,39400.0
2005-06-28 13:00:00,28.6,28.6,28.59,28.6,19400.0,15.4367,15.4367,15.4313,15.4367,19400.0
2005-06-28 13:05:00,28.6,28.6,28.59,28.6,25900.0,15.4367,15.4367,15.4313,15.4367,25900.0
2005-06-28 13:10:00,28.6,28.68,28.59,28.67,33500.0,15.4367,15.4799,15.4313,15.4745,33500.0
2005-06-28 13:15:00,28.68,28.7,28.67,28.67,18000.0,15.4799,15.4906,15.4745,15.4745,18000.0
2005-06-28 13:20:00,28.67,28.72,28.67,28.72,12400.0,15.4745,15.5014,15.4745,15.5014,12400.0
2005-06-28 13:25:00,28.71,28.72,28.7,28.7,15200.0,15.496,15.5014,15.4906,15.4906,15200.0
2005-06-28 13:30:00,28.69,28.71,28.69,28.69,13500.0,15.4852,15.496,15.4852,15.4852,13500.0
2005-06-28 13:35:00,28.69,28.72,28.69,28.72,13400.0,15.4852,15.5014,15.4852,15.5014,13400.0
2005-06-28 13:40:00,28.72,28.73,28.72,28.73,10400.0,15.5014,15.5068,15.5014,15.5068,10400.0
2005-06-28 13:45:00,28.72,28.79,28.72,28.79,27300.0,15.5014,15.5392,15.5014,15.5392,27300.0
2005-06-28 13:50:00,28.78,28.78,28.76,28.76,19000.0,15.5338,15.5338,15.523,15.523,19000.0
2005-06-28 13:55:00,28.77,28.79,28.76,28.79,19300.0,15.5284,15.5392,15.523,15.5392,19300.0
2005-06-28 14:00:00,28.79,28.8,28.76,28.78,22300.0,15.5392,15.5446,15.523,15.5338,22300.0
2005-06-28 14:05:00,28.79,28.79,28.78,28.79,14200.0,15.5392,15.5392,15.5338,15.5392,14200.0
2005-06-28 14:10:00,28.79,28.8,28.78,28.79,43200.0,15.5392,15.5446,15.5338,15.5392,43200.0
2005-06-28 14:15:00,28.79,28.79,28.7,28.7,30500.0,15.5392,15.5392,15.4906,15.4906,30500.0
2005-06-28 14:20:00,28.7,28.7,28.67,28.69,18400.0,15.4906,15.4906,15.4745,15.4852,18400.0
2005-06-28 14:25:00,28.69,28.69,28.68,28.68,5900.0,15.4852,15.4852,15.4799,15.4799,5900.0
2005-06-28 14:30:00,28.68,28.69,28.67,28.67,17000.0,15.4799,15.4852,15.4745,15.4745,17000.0
2005-06-28 14:35:00,28.68,28.69,28.67,28.69,20500.0,15.4799,15.4852,15.4745,15.4852,20500.0
2005-06-28 14:40:00,28.69,28.75,28.69,28.75,21100.0,15.4852,15.5176,15.4852,15.5176,21100.0
2005-06-28 14:45:00,28.75,28.76,28.73,28.76,14300.0,15.5176,15.523,15.5068,15.523,14300.0
2005-06-28 14:50:00,28.76,28.76,28.73,28.74,18100.0,15.523,15.523,15.5068,15.5122,18100.0
2005-06-28 14:55:00,28.74,28.76,28.71,28.74,24600.0,15.5122,15.523,15.496,15.5122,24600.0
2005-06-28 15:00:00,28.74,28.75,28.72,28.73,31300.0,15.5122,15.5176,15.5014,15.5068,31300.0
2005-06-28 15:05:00,28.73,28.74,28.69,28.7,24800.0,15.5068,15.5122,15.4852,15.4906,24800.0
2005-06-28 15:10:00,28.7,28.72,28.7,28.71,28000.0,15.4906,15.5014,15.4906,15.496,28000.0
2005-06-28 15:15:00,28.71,28.76,28.7,28.76,42200.0,15.496,15.523,15.4906,15.523,42200.0
2005-06-28 15:20:00,28.76,28.76,28.72,28.73,29600.0,15.523,15.523,15.5014,15.5068,29600.0
2005-06-28 15:25:00,28.73,28.73,28.71,28.72,21500.0,15.5068,15.5068,15.496,15.5014,21500.0
2005-06-28 15:30:00,28.71,28.75,28.71,28.74,20700.0,15.496,15.5176,15.496,15.5122,20700.0
2005-06-28 15:35:00,28.73,28.74,28.72,28.73,28100.0,15.5068,15.5122,15.5014,15.5068,28100.0
2005-06-28 15:40:00,28.73,28.75,28.73,28.73,28900.0,15.5068,15.5176,15.5068,15.5068,28900.0
2005-06-28 15:45:00,28.74,28.78,28.73,28.77,26500.0,15.5122,15.5338,15.5068,15.5284,26500.0
2005-06-28 15:50:00,28.76,28.77,28.73,28.73,38600.0,15.523,15.5284,15.5068,15.5068,38600.0
2005-06-28 15:55:00,28.74,28.77,28.73,28.77,43900.0,15.5122,15.5284,15.5068,15.5284,43900.0
2005-06-29 09:30:00,28.82,28.82,28.74,28.74,40700.0,15.5554,15.5554,15.5122,15.5122,40700.0
2005-06-29 09:35:00,28.72,28.73,28.62,28.62,14200.0,15.5014,15.5068,15.4475,15.4475,14200.0
2005-06-29 09:40:00,28.65,28.66,28.57,28.57,15300.0,15.4637,15.4691,15.4205,15.4205,15300.0
2005-06-29 09:45:00,28.57,28.58,28.55,28.57,10400.0,15.4205,15.4259,15.4097,15.4205,10400.0
2005-06-29 09:50:00,28.57,28.64,28.57,28.64,10900.0,15.4205,15.4583,15.4205,15.4583,10900.0
2005-06-29 09:55:00,28.63,28.68,28.63,28.68,3100.0,15.4529,15.4799,15.4529,15.4799,3100.0
2005-06-29 10:00:00,28.66,28.66,28.6,28.6,7300.0,15.4691,15.4691,15.4367,15.4367,7300.0
2005-06-29 10:05:00,28.6,28.65,28.58,28.62,12600.0,15.4367,15.4637,15.4259,15.4475,12600.0
2005-06-29 10:10:00,28.62,28.63,28.58,28.59,5500.0,15.4475,15.4529,15.4259,15.4313,5500.0
2005-06-29 10:15:00,28.59,28.62,28.57,28.6,13900.0,15.4313,15.4475,15.4205,15.4367,13900.0
2005-06-29 10:20:00,28.6,28.61,28.6,28.6,4200.0,15.4367,15.4421,15.4367,15.4367,4200.0
2005-06-29 10:25:00,28.61,28.62,28.57,28.62,11700.0,15.4421,15.4475,15.4205,15.4475,11700.0
2005-06-29 10:30:00,28.61,28.69,28.61,28.69,14500.0,15.4421,15.4852,15.4421,15.4852,14500.0
2005-06-29 10:35:00,28.69,28.7,28.69,28.7,10500.0,15.4852,15.4906,15.4852,15.4906,10500.0
2005-06-29 10:40:00,28.69,28.7,28.68,28.69,10100.0,15.4852,15.4906,15.4799,15.4852,10100.0
2005-06-29 10:45:00,28.7,28.7,28.67,28.68,17100.0,15.4906,15.4906,15.4745,15.4799,17100.0
2005-06-29 10:50:00,28.67,28.68,28.67,28.68,7600.0,15.4745,15.4799,15.4745,15.4799,7600.0
2005-06-29 10:55:00,28.68,28.68,28.64,28.64,10100.0,15.4799,15.4799,15.4583,15.4583,10100.0
2005-06-29 11:00:00,28.63,28.64,28.63,28.63,5600.0,15.4529,15.4583,15.4529,15.4529,5600.0
2005-06-29 11:05:00,28.63,28.64,28.61,28.62,44400.0,15.4529,15.4583,15.4421,15.4475,44400.0
2005-06-29 11:10:00,28.61,28.62,28.61,28.61,7400.0,15.4421,15.4475,15.4421,15.4421,7400.0
2005-06-29 11:15:00,28.61,28.61,28.59,28.6,5100.0,15.4421,15.4421,15.4313,15.4367,5100.0
2005-06-29 11:20:00,28.59,28.59,28.55,28.58,21600.0,15.4313,15.4313,15.4097,15.4259,21600.0
2005-06-29 11:25:00,28.58,28.59,28.55,28.55,9100.0,15.4259,15.4313,15.4097,15.4097,9100.0
2005-06-29 11:30:00,28.56,28.57,28.55,28.55,11100.0,15.4151,15.4205,15.4097,15.4097,11100.0
2005-06-29 11:35:00,28.55,28.56,28.55,28.55,5200.0,15.4097,15.4151,15.4097,15.4097,5200.0
2005-06-29 11:40:00,28.55,28.55,28.52,28.53,31400.0,15.4097,15.4097,15.3935,15.3989,31400.0
2005-06-29 11:45:00,28.53,28.54,28.51,28.52,8100.0,15.3989,15.4043,15.3881,15.3935,8100.0
2005-06-29 11:50:00,28.53,28.54,28.52,28.53,9700.0,15.3989,15.4043,15.3935,15.3989,9700.0
2005-06-29 11:55:00,28.54,28.55,28.52,28.54,3900.0,15.4043,15.4097,15.3935,15.4043,3900.0
2005-06-29 12:00:00,28.53,28.54,28.5,28.5,29300.0,15.3989,15.4043,15.3827,15.3827,29300.0
2005-06-29 12:05:00,28.52,28.53,28.5,28.53,4100.0,15.3935,15.3989,15.3827,15.3989,4100.0
2005-06-29 12:10:00,28.53,28.54,28.52,28.53,3700.0,15.3989,15.4043,15.3935,15.3989,3700.0
2005-06-29 12:15:00,28.54,28.54,28.52,28.54,3600.0,15.4043,15.4043,15.3935,15.4043,3600.0
2005-06-29 12:20:00,28.54,28.55,28.53,28.53,5300.0,15.4043,15.4097,15.3989,15.3989,5300.0
2005-06-29 12:25:00,28.54,28.55,28.53,28.55,3500.0,15.4043,15.4097,15.3989,15.4097,3500.0
2005-06-29 12:30:00,28.55,28.56,28.51,28.54,13700.0,15.4097,15.4151,15.3881,15.4043,13700.0
2005-06-29 12:35:00,28.55,28.56,28.54,28.56,35300.0,15.4097,15.4151,15.4043,15.4151,35300.0
2005-06-29 12:40:00,28.56,28.58,28.56,28.58,3500.0,15.4151,15.4259,15.4151,15.4259,3500.0
2005-06-29 12:45:00,28.6,28.6,28.59,28.59,32100.0,15.4367,15.4367,15.4313,15.4313,32100.0
2005-06-29 12:50:00,28.6,28.6,28.59,28.59,3800.0,15.4367,15.4367,15.4313,15.4313,3800.0
2005-06-29 12:55:00,28.59,28.59,28.55,28.57,2500.0,15.4313,15.4313,15.4097,15.4205,2500.0
2005-06-29 13:00:00,28.57,28.57,28.53,28.54,25300.0,15.4205,15.4205,15.3989,15.4043,25300.0
2005-06-29 13:05:00,28.54,28.55,28.54,28.55,3000.0,15.4043,15.4097,15.4043,15.4097,3000.0
2005-06-29 13:10:00,28.55,28.56,28.55,28.56,1500.0,15.4097,15.4151,15.4097,15.4151,1500.0
2005-06-29 13:15:00,28.55,28.55,28.51,28.51,9000.0,15.4097,15.4097,15.3881,15.3881,9000.0
2005-06-29 13:20:00,28.52,28.52,28.5,28.51,2900.0,15.3935,15.3935,15.3827,15.3881,2900.0
2005-06-29 13:25:00,28.51,28.52,28.44,28.46,46300.0,15.3881,15.3935,15.3503,15.3611,46300.0
2005-06-29 13:30:00,28.47,28.49,28.46,28.47,8400.0,15.3665,15.3773,15.3611,15.3665,8400.0
2005-06-29 13:35:00,28.46,28.48,28.44,28.45,8000.0,15.3611,15.3719,15.3503,15.3557,8000.0
2005-06-29 13:40:00,28.45,28.47,28.43,28.47,5400.0,15.3557,15.3665,15.3449,15.3665,5400.0
2005-06-29 13:45:00,28.48,28.48,28.46,28.46,13100.0,15.3719,15.3719,15.3611,15.3611,13100.0
2005-06-29 13:50:00,28.46,28.48,28.43,28.45,12200.0,15.3611,15.3719,15.3449,15.3557,12200.0
2005-06-29 13:55:00,28.44,28.44,28.41,28.42,6800.0,15.3503,15.3503,15.3341,15.3395,6800.0
2005-06-29 14:00:00,28.42,28.43,28.42,28.42,43500.0,15.3395,15.3449,15.3395,15.3395,43500.0
2005-06-29 14:05:00,28.43,28.44,28.41,28.42,5800.0,15.3449,15.3503,15.3341,15.3395,5800.0
2005-06-29 14:10:00,28.41,28.45,28.41,28.44,3200.0,15.3341,15.3557,15.3341,15.3503,3200.0
2005-06-29 14:15:00,28.45,28.45,28.42,28.42,5300.0,15.3557,15.3557,15.3395,15.3395,5300.0
2005-06-29 14:20:00,28.42,28.43,28.4,28.42,8200.0,15.3395,15.3449,15.3287,15.3395,8200.0
2005-06-29 14:25:00,28.41,28.42,28.4,28.41,57400.0,15.3341,15.3395,15.3287,15.3341,57400.0
2005-06-29 14:30:00,28.41,28.48,28.41,28.48,13300.0,15.3341,15.3719,15.3341,15.3719,13300.0
2005-06-29 14:35:00,28.48,28.5,28.47,28.48,15700.0,15.3719,15.3827,15.3665,15.3719,15700.0
2005-06-29 14:40:00,28.49,28.5,28.48,28.5,6600.0,15.3773,15.3827,15.3719,15.3827,6600.0
2005-06-29 14:45:00,28.49,28.52,28.48,28.48,20700.0,15.3773,15.3935,15.3719,15.3719,20700.0
2005-06-29 14:50:00,28.49,28.5,28.47,28.47,19300.0,15.3773,15.3827,15.3665,15.3665,19300.0
2005-06-29 14:55:00,28.47,28.48,28.42,28.44,18600.0,15.3665,15.3719,15.3395,15.3503,18600.0
2005-06-29 15:00:00,28.43,28.45,28.41,28.44,58400.0,15.3449,15.3557,15.3341,15.3503,58400.0
2005-06-29 15:05:00,28.43,28.44,28.42,28.43,17900.0,15.3449,15.3503,15.3395,15.3449,17900.0
2005-06-29 15:10:00,28.42,28.43,28.4,28.4,31400.0,15.3395,15.3449,15.3287,15.3287,31400.0
2005-06-29 15:15:00,28.4,28.41,28.4,28.4,35000.0,15.3287,15.3341,15.3287,15.3287,35000.0
2005-06-29 15:20:00,28.4,28.4,28.36,28.37,23500.0,15.3287,15.3287,15.3071,15.3125,23500.0
2005-06-29 15:25:00,28.37,28.37,28.35,28.36,73800.0,15.3125,15.3125,15.3017,15.3071,73800.0
2005-06-29 15:30:00,28.36,28.42,28.35,28.42,15100.0,15.3071,15.3395,15.3017,15.3395,15100.0
2005-06-29 15:35:00,28.42,28.44,28.42,28.44,34100.0,15.3395,15.3503,15.3395,15.3503,34100.0
2005-06-29 15:40:00,28.43,28.44,28.41,28.43,19700.0,15.3449,15.3503,15.3341,15.3449,19700.0
2005-06-29 15:45:00,28.43,28.44,28.43,28.44,48400.0,15.3449,15.3503,15.3449,15.3503,48400.0
2005-06-29 15:50:00,28.45,28.45,28.43,28.44,12400.0,15.3557,15.3557,15.3449,15.3503,12400.0
2005-06-29 15:55:00,28.44,28.47,28.43,28.44,27200.0,15.3503,15.3665,15.3449,15.3503,27200.0
2005-06-30 09:30:00,28.54,28.58,28.52,28.58,23600.0,15.4043,15.4259,15.3935,15.4259,23600.0
2005-06-30 09:35:00,28.57,28.57,28.49,28.54,18400.0,15.4205,15.4205,15.3773,15.4043,18400.0
2005-06-30 09:40:00,28.54,28.58,28.53,28.56,10800.0,15.4043,15.4259,15.3989,15.4151,10800.0
2005-06-30 09:45:00,28.57,28.59,28.53,28.57,16500.0,15.4205,15.4313,15.3989,15.4205,16500.0
2005-06-30 09:50:00,28.57,28.63,28.57,28.63,12500.0,15.4205,15.4529,15.4205,15.4529,12500.0
2005-06-30 09:55:00,28.64,28.65,28.58,28.64,17200.0,15.4583,15.4637,15.4259,15.4583,17200.0
2005-06-30 10:00:00,28.63,28.63,28.57,28.62,12700.0,15.4529,15.4529,15.4205,15.4475,12700.0
2005-06-30 10:05:00,28.6,28.66,28.6,28.66,8800.0,15.4367,15.4691,15.4367,15.4691,8800.0
2005-06-30 10:10:00,28.66,28.66,28.59,28.59,6700.0,15.4691,15.4691,15.4313,15.4313,6700.0
2005-06-30 10:15:00,28.57,28.64,28.57,28.64,9000.0,15.4205,15.4583,15.4205,15.4583,9000.0
2005-06-30 10:20:00,28.63,28.66,28.61,28.65,9100.0,15.4529,15.4691,15.4421,15.4637,9100.0
2005-06-30 10:25:00,28.64,28.66,28.64,28.65,4900.0,15.4583,15.4691,15.4583,15.4637,4900.0
2005-06-30 10:30:00,28.66,28.66,28.64,28.64,6200.0,15.4691,15.4691,15.4583,15.4583,6200.0
2005-06-30 10:35:00,28.64,28.65,28.61,28.62,3400.0,15.4583,15.4637,15.4421,15.4475,3400.0
2005-06-30 10:40:00,28.6,28.6,28.58,28.6,8100.0,15.4367,15.4367,15.4259,15.4367,8100.0
2005-06-30 10:45:00,28.59,28.61,28.58,28.58,6600.0,15.4313,15.4421,15.4259,15.4259,6600.0
2005-06-30 10:50:00,28.58,28.58,28.52,28.54,6600.0,15.4259,15.4259,15.3935,15.4043,6600.0
2005-06-30 10:55:00,28.54,28.55,28.52,28.55,11400.0,15.4043,15.4097,15.3935,15.4097,11400.0
2005-06-30 11:00:00,28.55,28.55,28.47,28.47,17700.0,15.4097,15.4097,15.3665,15.3665,17700.0
2005-06-30 11:05:00,28.47,28.49,28.46,28.49,14000.0,15.3665,15.3773,15.3611,15.3773,14000.0
2005-06-30 11:10:00,28.48,28.5,28.45,28.45,9200.0,15.3719,15.3827,15.3557,15.3557,9200.0
2005-06-30 11:15:00,28.45,28.47,28.45,28.46,10500.0,15.3557,15.3665,15.3557,15.3611,10500.0
2005-06-30 11:20:00,28.46,28.46,28.43,28.46,14100.0,15.3611,15.3611,15.3449,15.3611,14100.0
2005-06-30 11:25:00,28.46,28.5,28.46,28.48,6600.0,15.3611,15.3827,15.3611,15.3719,6600.0
2005-06-30 11:30:00,28.48,28.48,28.44,28.45,3400.0,15.3719,15.3719,15.3503,15.3557,3400.0
2005-06-30 11:35:00,28.45,28.46,28.44,28.44,9900.0,15.3557,15.3611,15.3503,15.3503,9900.0
2005-06-30 11:40:00,28.45,28.5,28.44,28.49,16100.0,15.3557,15.3827,15.3503,15.3773,16100.0
2005-06-30 11:45:00,28.49,28.53,28.49,28.51,8500.0,15.3773,15.3989,15.3773,15.3881,8500.0
2005-06-30 11:50:00,28.51,28.54,28.51,28.53,17900.0,15.3881,15.4043,15.3881,15.3989,17900.0
2005-06-30 11:55:00,28.52,28.56,28.52,28.56,8200.0,15.3935,15.4151,15.3935,15.4151,8200.0
2005-06-30 12:00:00,28.56,28.58,28.55,28.57,13100.0,15.4151,15.4259,15.4097,15.4205,13100.0
2005-06-30 12:05:00,28.56,28.58,28.56,28.57,6700.0,15.4151,15.4259,15.4151,15.4205,6700.0
2005-06-30 12:10:00,28.57,28.59,28.55,28.59,11600.0,15.4205,15.4313,15.4097,15.4313,11600.0
2005-06-30 12:15:00,28.58,28.58,28.55,28.56,9000.0,15.4259,15.4259,15.4097,15.4151,9000.0
2005-06-30 12:20:00,28.56,28.56,28.53,28.56,16600.0,15.4151,15.4151,15.3989,15.4151,16600.0
2005-06-30 12:25:00,28.56,28.64,28.55,28.64,20800.0,15.4151,15.4583,15.4097,15.4583,20800.0
2005-06-30 12:30:00,28.63,28.69,28.63,28.68,12200.0,15.4529,15.4852,15.4529,15.4799,12200.0
2005-06-30 12:35:00,28.69,28.69,28.63,28.64,20500.0,15.4852,15.4852,15.4529,15.4583,20500.0
2005-06-30 12:40:00,28.63,28.63,28.6,28.62,4200.0,15.4529,15.4529,15.4367,15.4475,4200.0
2005-06-30 12:45:00,28.61,28.62,28.59,28.61,6300.0,15.4421,15.4475,15.4313,15.4421,6300.0
2005-06-30 12:50:00,28.61,28.62,28.6,28.6,4400.0,15.4421,15.4475,15.4367,15.4367,4400.0
2005-06-30 12:55:00,28.62,28.63,28.61,28.61,1400.0,15.4475,15.4529,15.4421,15.4421,1400.0
2005-06-30 13:00:00,28.62,28.63,28.61,28.62,7900.0,15.4475,15.4529,15.4421,15.4475,7900.0
2005-06-30 13:05:00,28.62,28.62,28.61,28.61,5600.0,15.4475,15.4475,15.4421,15.4421,5600.0
2005-06-30 13:10:00,28.62,28.62,28.6,28.6,3600.0,15.4475,15.4475,15.4367,15.4367,3600.0
2005-06-30 13:15:00,28.6,28.62,28.59,28.6,16900.0,15.4367,15.4475,15.4313,15.4367,16900.0
2005-06-30 13:20:00,28.59,28.6,28.56,28.59,11100.0,15.4313,15.4367,15.4151,15.4313,11100.0
2005-06-30 13:25:00,28.59,28.6,28.59,28.59,2300.0,15.4313,15.4367,15.4313,15.4313,2300.0
2005-06-30 13:30:00,28.59,28.59,28.53,28.55,14400.0,15.4313,15.4313,15.3989,15.4097,14400.0
2005-06-30 13:35:00,28.55,28.58,28.55,28.57,12200.0,15.4097,15.4259,15.4097,15.4205,12200.0
2005-06-30 13:40:00,28.57,28.57,28.55,28.56,4400.0,15.4205,15.4205,15.4097,15.4151,4400.0
2005-06-30 13:45:00,28.56,28.57,28.56,28.57,4600.0,15.4151,15.4205,15.4151,15.4205,4600.0
2005-06-30 13:50:00,28.56,28.59,28.56,28.59,5400.0,15.4151,15.4313,15.4151,15.4313,5400.0
2005-06-30 13:55:00,28.58,28.67,28.58,28.65,21900.0,15.4259,15.4745,15.4259,15.4637,21900.0
2005-06-30 14:00:00,28.66,28.69,28.66,28.69,8800.0,15.4691,15.4852,15.4691,15.4852,8800.0
2005-06-30 14:05:00,28.7,28.7,28.68,28.69,3200.0,15.4906,15.4906,15.4799,15.4852,3200.0
2005-06-30 14:10:00,28.69,28.69,28.64,28.65,6600.0,15.4852,15.4852,15.4583,15.4637,6600.0
2005-06-30 14:15:00,28.63,28.65,28.55,28.64,15600.0,15.4529,15.4637,15.4097,15.4583,15600.0
2005-06-30 14:20:00,28.63,28.63,28.49,28.61,22600.0,15.4529,15.4529,15.3773,15.4421,22600.0
2005-06-30 14:25:00,28.61,28.61,28.56,28.57,23700.0,15.4421,15.4421,15.4151,15.4205,23700.0
2005-06-30 14:30:00,28.57,28.57,28.5,28.52,19000.0,15.4205,15.4205,15.3827,15.3935,19000.0
2005-06-30 14:35:00,28.53,28.53,28.45,28.46,16400.0,15.3989,15.3989,15.3557,15.3611,16400.0
2005-06-30 14:40:00,28.46,28.47,28.43,28.45,11800.0,15.3611,15.3665,15.3449,15.3557,11800.0
2005-06-30 14:45:00,28.45,28.49,28.45,28.48,17200.0,15.3557,15.3773,15.3557,15.3719,17200.0
2005-06-30 14:50:00,28.49,28.49,28.43,28.45,13100.0,15.3773,15.3773,15.3449,15.3557,13100.0
2005-06-30 14:55:00,28.46,28.57,28.46,28.52,12300.0,15.3611,15.4205,15.3611,15.3935,12300.0
2005-06-30 15:00:00,28.51,28.52,28.48,28.48,11400.0,15.3881,15.3935,15.3719,15.3719,11400.0
2005-06-30 15:05:00,28.49,28.5,28.46,28.46,12200.0,15.3773,15.3827,15.3611,15.3611,12200.0
2005-06-30 15:10:00,28.46,28.51,28.45,28.5,20400.0,15.3611,15.3881,15.3557,15.3827,20400.0
2005-06-30 15:15:00,28.5,28.52,28.49,28.5,12700.0,15.3827,15.3935,15.3773,15.3827,12700.0
2005-06-30 15:20:00,28.5,28.51,28.47,28.47,16500.0,15.3827,15.3881,15.3665,15.3665,16500.0
2005-06-30 15:25:00,28.47,28.47,28.41,28.43,12900.0,15.3665,15.3665,15.3341,15.3449,12900.0
2005-06-30 15:30:00,28.43,28.44,28.35,28.35,41200.0,15.3449,15.3503,15.3017,15.3017,41200.0
2005-06-30 15:35:00,28.36,28.37,28.35,28.37,47800.0,15.3071,15.3125,15.3017,15.3125,47800.0
2005-06-30 15:40:00,28.37,28.39,28.34,28.35,58300.0,15.3125,15.3233,15.2963,15.3017,58300.0
2005-06-30 15:45:00,28.35,28.36,28.34,28.35,25200.0,15.3017,15.3071,15.2963,15.3017,25200.0
2005-06-30 15:50:00,28.36,28.36,28.29,28.3,44600.0,15.3071,15.3071,15.2694,15.2747,44600.0
2005-06-30 15:55:00,28.3,28.33,28.3,28.33,66100.0,15.2747,15.2909,15.2747,15.2909,66100.0
2005-07-01 09:30:00,28.44,28.49,28.44,28.46,30000.0,15.3503,15.3773,15.3503,15.3611,30000.0
2005-07-01 09:35:00,28.45,28.46,28.36,28.39,6400.0,15.3557,15.3611,15.3071,15.3233,6400.0
2005-07-01 09:40:00,28.4,28.43,28.39,28.4,10700.0,15.3287,15.3449,15.3233,15.3287,10700.0
2005-07-01 09:45:00,28.4,28.42,28.4,28.4,12200.0,15.3287,15.3395,15.3287,15.3287,12200.0
2005-07-01 09:50:00,28.42,28.63,28.41,28.62,27600.0,15.3395,15.4529,15.3341,15.4475,27600.0
2005-07-01 09:55:00,28.63,28.71,28.62,28.65,23000.0,15.4529,15.496,15.4475,15.4637,23000.0
2005-07-01 10:00:00,28.64,28.72,28.61,28.72,23400.0,15.4583,15.5014,15.4421,15.5014,23400.0
2005-07-01 10:05:00,28.72,28.86,28.72,28.86,47100.0,15.5014,15.577,15.5014,15.577,47100.0
2005-07-01 10:10:00,28.87,28.87,28.75,28.75,26900.0,15.5824,15.5824,15.5176,15.5176,26900.0
2005-07-01 10:15:00,28.76,28.76,28.69,28.7,8200.0,15.523,15.523,15.4852,15.4906,8200.0
2005-07-01 10:20:00,28.69,28.72,28.68,28.69,7200.0,15.4852,15.5014,15.4799,15.4852,7200.0
2005-07-01 10:25:00,28.67,28.72,28.62,28.72,8700.0,15.4745,15.5014,15.4475,15.5014,8700.0
2005-07-01 10:30:00,28.73,28.78,28.73,28.78,9900.0,15.5068,15.5338,15.5068,15.5338,9900.0
2005-07-01 10:35:00,28.75,28.75,28.72,28.73,7700.0,15.5176,15.5176,15.5014,15.5068,7700.0
2005-07-01 10:40:00,28.74,28.74,28.65,28.65,4400.0,15.5122,15.5122,15.4637,15.4637,4400.0
2005-07-01 10:45:00,28.64,28.65,28.63,28.64,7200.0,15.4583,15.4637,15.4529,15.4583,7200.0
2005-07-01 10:50:00,28.64,28.65,28.63,28.65,9300.0,15.4583,15.4637,15.4529,15.4637,9300.0
2005-07-01 10:55:00,28.64,28.64,28.62,28.64,10700.0,15.4583,15.4583,15.4475,15.4583,10700.0
2005-07-01 11:00:00,28.65,28.65,28.6,28.6,22700.0,15.4637,15.4637,15.4367,15.4367,22700.0
2005-07-01 11:05:00,28.62,28.75,28.5,28.5,24900.0,15.4475,15.5176,15.3827,15.3827,24900.0
2005-07-01 11:10:00,28.51,28.56,28.51,28.53,7000.0,15.3881,15.4151,15.3881,15.3989,7000.0
2005-07-01 11:15:00,28.53,28.55,28.52,28.55,5600.0,15.3989,15.4097,15.3935,15.4097,5600.0
2005-07-01 11:20:00,28.55,28.59,28.54,28.59,9500.0,15.4097,15.4313,15.4043,15.4313,9500.0
2005-07-01 11:25:00,28.59,28.59,28.54,28.54,21300.0,15.4313,15.4313,15.4043,15.4043,21300.0
2005-07-01 11:30:00,28.56,28.57,28.51,28.52,5700.0,15.4151,15.4205,15.3881,15.3935,5700.0
2005-07-01 11:35:00,28.52,28.52,28.5,28.5,6600.0,15.3935,15.3935,15.3827,15.3827,6600.0
2005-07-01 11:40:00,28.49,28.52,28.49,28.49,10000.0,15.3773,15.3935,15.3773,15.3773,10000.0
2005-07-01 11:45:00,28.48,28.51,28.48,28.51,4100.0,15.3719,15.3881,15.3719,15.3881,4100.0
2005-07-01 11:50:00,28.49,28.49,28.46,28.47,10700.0,15.3773,15.3773,15.3611,15.3665,10700.0
2005-07-01 11:55:00,28.46,28.46,28.41,28.41,8800.0,15.3611,15.3611,15.3341,15.3341,8800.0
2005-07-01 12:00:00,28.41,28.45,28.41,28.45,5700.0,15.3341,15.3557,15.3341,15.3557,5700.0
2005-07-01 12:05:00,28.44,28.44,28.42,28.42,5100.0,15.3503,15.3503,15.3395,15.3395,5100.0
2005-07-01 12:10:00,28.42,28.46,28.42,28.46,5400.0,15.3395,15.3611,15.3395,15.3611,5400.0
2005-07-01 12:15:00,28.47,28.47,28.45,28.47,4200.0,15.3665,15.3665,15.3557,15.3665,4200.0
2005-07-01 12:20:00,28.47,28.49,28.46,28.49,2800.0,15.3665,15.3773,15.3611,15.3773,2800.0
2005-07-01 12:25:00,28.49,28.5,28.48,28.48,7100.0,15.3773,15.3827,15.3719,15.3719,7100.0
2005-07-01 12:30:00,28.48,28.49,28.48,28.48,7300.0,15.3719,15.3773,15.3719,15.3719,7300.0
2005-07-01 12:35:00,28.48,28.51,28.48,28.5,3500.0,15.3719,15.3881,15.3719,15.3827,3500.0
2005-07-01 12:40:00,28.48,28.51,28.48,28.51,3800.0,15.3719,15.3881,15.3719,15.3881,3800.0
2005-07-01 12:45:00,28.51,28.51,28.5,28.51,3400.0,15.3881,15.3881,15.3827,15.3881,3400.0
2005-07-01 12:50:00,28.52,28.54,28.51,28.51,5800.0,15.3935,15.4043,15.3881,15.3881,5800.0
2005-07-01 12:55:00,28.52,28.55,28.52,28.54,13800.0,15.3935,15.4097,15.3935,15.4043,13800.0
2005-07-01 13:00:00,28.53,28.53,28.44,28.49,4700.0,15.3989,15.3989,15.3503,15.3773,4700.0
2005-07-01 13:05:00,28.49,28.51,28.49,28.5,6900.0,15.3773,15.3881,15.3773,15.3827,6900.0
2005-07-01 13:10:00,28.5,28.51,28.48,28.5,6600.0,15.3827,15.3881,15.3719,15.3827,6600.0
2005-07-01 13:15:00,28.51,28.51,28.49,28.5,4500.0,15.3881,15.3881,15.3773,15.3827,4500.0
2005-07-01 13:20:00,28.5,28.53,28.5,28.5,148100.0,15.3827,15.3989,15.3827,15.3827,148100.0
2005-07-01 13:25:00,28.51,28.53,28.51,28.52,4100.0,15.3881,15.3989,15.3881,15.3935,4100.0
2005-07-01 13:30:00,28.51,28.53,28.5,28.5,7500.0,15.3881,15.3989,15.3827,15.3827,7500.0
2005-07-01 13:35:00,28.5,28.51,28.46,28.47,7000.0,15.3827,15.3881,15.3611,15.3665,7000.0
2005-07-01 13:40:00,28.46,28.5,28.46,28.5,65200.0,15.3611,15.3827,15.3611,15.3827,65200.0
2005-07-01 13:45:00,28.5,28.51,28.49,28.51,4200.0,15.3827,15.3881,15.3773,15.3881,4200.0
2005-07-01 13:50:00,28.5,28.56,28.5,28.56,6600.0,15.3827,15.4151,15.3827,15.4151,6600.0
2005-07-01 13:55:00,28.56,28.6,28.56,28.56,14300.0,15.4151,15.4367,15.4151,15.4151,14300.0
2005-07-01 14:00:00,28.56,28.59,28.55,28.57,12600.0,15.4151,15.4313,15.4097,15.4205,12600.0
2005-07-01 14:05:00,28.57,28.57,28.54,28.55,14000.0,15.4205,15.4205,15.4043,15.4097,14000.0
2005-07-01 14:10:00,28.54,28.55,28.5,28.51,17500.0,15.4043,15.4097,15.3827,15.3881,17500.0
2005-07-01 14:15:00,28.51,28.51,28.47,28.47,9300.0,15.3881,15.3881,15.3665,15.3665,9300.0
2005-07-01 14:20:00,28.47,28.49,28.45,28.46,5200.0,15.3665,15.3773,15.3557,15.3611,5200.0
2005-07-01 14:25:00,28.46,28.47,28.46,28.47,7900.0,15.3611,15.3665,15.3611,15.3665,7900.0
2005-07-01 14:30:00,28.46,28.47,28.45,28.45,6200.0,15.3611,15.3665,15.3557,15.3557,6200.0
2005-07-01 14:35:00,28.46,28.47,28.44,28.46,5300.0,15.3611,15.3665,15.3503,15.3611,5300.0
2005-07-01 14:40:00,28.46,28.48,28.45,28.48,4100.0,15.3611,15.3719,15.3557,15.3719,4100.0
2005-07-01 14:45:00,28.48,28.48,28.45,28.46,8500.0,15.3719,15.3719,15.3557,15.3611,8500.0
2005-07-01 14:50:00,28.46,28.48,28.46,28.47,8000.0,15.3611,15.3719,15.3611,15.3665,8000.0
2005-07-01 14:55:00,28.46,28.47,28.45,28.46,5100.0,15.3611,15.3665,15.3557,15.3611,5100.0
2005-07-01 15:00:00,28.47,28.47,28.42,28.42,11500.0,15.3665,15.3665,15.3395,15.3395,11500.0
2005-07-01 15:05:00,28.43,28.44,28.4,28.4,7600.0,15.3449,15.3503,15.3287,15.3287,7600.0
2005-07-01 15:10:00,28.42,28.46,28.42,28.44,7300.0,15.3395,15.3611,15.3395,15.3503,7300.0
2005-07-01 15:15:00,28.43,28.53,28.43,28.5,14000.0,15.3449,15.3989,15.3449,15.3827,14000.0
2005-07-01 15:20:00,28.5,28.5,28.42,28.45,8300.0,15.3827,15.3827,15.3395,15.3557,8300.0
2005-07-01 15:25:00,28.45,28.46,28.43,28.44,9000.0,15.3557,15.3611,15.3449,15.3503,9000.0
2005-07-01 15:30:00,28.44,28.47,28.44,28.46,4100.0,15.3503,15.3665,15.3503,15.3611,4100.0
2005-07-01 15:35:00,28.47,28.47,28.43,28.43,8400.0,15.3665,15.3665,15.3449,15.3449,8400.0
2005-07-01 15:40:00,28.43,28.43,28.4,28.41,15800.0,15.3449,15.3449,15.3287,15.3341,15800.0
2005-07-01 15:45:00,28.41,28.44,28.4,28.42,15900.0,15.3341,15.3503,15.3287,15.3395,15900.0
2005-07-01 15:50:00,28.42,28.45,28.42,28.45,10700.0,15.3395,15.3557,15.3395,15.3557,10700.0
2005-07-01 15:55:00,28.45,28.49,28.44,28.48,16600.0,15.3557,15.3773,15.3503,15.3719,16600.0
2005-07-05 09:30:00,28.37,28.37,28.31,28.31,20600.0,15.3125,15.3125,15.2801,15.2801,20600.0
2005-07-05 09:35:00,28.32,28.41,28.32,28.41,10200.0,15.2855,15.3341,15.2855,15.3341,10200.0
2005-07-05 09:40:00,28.4,28.41,28.35,28.35,9800.0,15.3287,15.3341,15.3017,15.3017,9800.0
2005-07-05 09:45:00,28.35,28.4,28.34,28.34,26200.0,15.3017,15.3287,15.2963,15.2963,26200.0
2005-07-05 09:50:00,28.34,28.35,28.29,28.3,10300.0,15.2963,15.3017,15.2694,15.2747,10300.0
2005-07-05 09:55:00,28.31,28.37,28.31,28.37,6600.0,15.2801,15.3125,15.2801,15.3125,6600.0
2005-07-05 10:00:00,28.37,28.43,28.34,28.43,9000.0,15.3125,15.3449,15.2963,15.3449,9000.0
2005-07-05 10:05:00,28.41,28.44,28.39,28.43,9700.0,15.3341,15.3503,15.3233,15.3449,9700.0
2005-07-05 10:10:00,28.43,28.48,28.43,28.43,24000.0,15.3449,15.3719,15.3449,15.3449,24000.0
2005-07-05 10:15:00,28.43,28.49,28.43,28.47,9000.0,15.3449,15.3773,15.3449,15.3665,9000.0
2005-07-05 10:20:00,28.47,28.48,28.44,28.45,5800.0,15.3665,15.3719,15.3503,15.3557,5800.0
2005-07-05 10:25:00,28.44,28.5,28.44,28.49,14200.0,15.3503,15.3827,15.3503,15.3773,14200.0
2005-07-05 10:30:00,28.5,28.53,28.47,28.51,15500.0,15.3827,15.3989,15.3665,15.3881,15500.0
2005-07-05 10:35:00,28.52,28.54,28.5,28.52,7800.0,15.3935,15.4043,15.3827,15.3935,7800.0
2005-07-05 10:40:00,28.53,28.55,28.52,28.53,11200.0,15.3989,15.4097,15.3935,15.3989,11200.0
2005-07-05 10:45:00,28.54,28.56,28.53,28.53,10500.0,15.4043,15.4151,15.3989,15.3989,10500.0
2005-07-05 10:50:00,28.53,28.53,28.5,28.51,15300.0,15.3989,15.3989,15.3827,15.3881,15300.0
2005-07-05 10:55:00,28.51,28.57,28.5,28.55,11500.0,15.3881,15.4205,15.3827,15.4097,11500.0
2005-07-05 11:00:00,28.55,28.59,28.55,28.56,11800.0,15.4097,15.4313,15.4097,15.4151,11800.0
2005-07-05 11:05:00,28.56,28.57,28.52,28.52,8900.0,15.4151,15.4205,15.3935,15.3935,8900.0
2005-07-05 11:10:00,28.52,28.57,28.5,28.53,13300.0,15.3935,15.4205,15.3827,15.3989,13300.0
2005-07-05 11:15:00,28.52,28.55,28.52,28.53,5100.0,15.3935,15.4097,15.3935,15.3989,5100.0
2005-07-05 11:20:00,28.53,28.56,28.53,28.56,10700.0,15.3989,15.4151,15.3989,15.4151,10700.0
2005-07-05 11:25:00,28.56,28.57,28.54,28.57,9600.0,15.4151,15.4205,15.4043,15.4205,9600.0
2005-07-05 11:30:00,28.57,28.59,28.57,28.58,9800.0,15.4205,15.4313,15.4205,15.4259,9800.0
2005-07-05 11:35:00,28.57,28.58,28.57,28.58,5400.0,15.4205,15.4259,15.4205,15.4259,5400.0
2005-07-05 11:40:00,28.57,28.58,28.55,28.58,9300.0,15.4205,15.4259,15.4097,15.4259,9300.0
2005-07-05 11:45:00,28.56,28.58,28.52,28.56,12400.0,15.4151,15.4259,15.3935,15.4151,12400.0
2005-07-05 11:50:00,28.54,28.56,28.53,28.56,3500.0,15.4043,15.4151,15.3989,15.4151,3500.0
2005-07-05 11:55:00,28.56,28.56,28.54,28.54,2100.0,15.4151,15.4151,15.4043,15.4043,2100.0
2005-07-05 12:00:00,28.54,28.58,28.54,28.54,6400.0,15.4043,15.4259,15.4043,15.4043,6400.0
2005-07-05 12:05:00,28.54,28.54,28.5,28.5,32900.0,15.4043,15.4043,15.3827,15.3827,32900.0
2005-07-05 12:10:00,28.49,28.5,28.48,28.48,11200.0,15.3773,15.3827,15.3719,15.3719,11200.0
2005-07-05 12:15:00,28.5,28.55,28.5,28.55,23000.0,15.3827,15.4097,15.3827,15.4097,23000.0
2005-07-05 12:20:00,28.55,28.6,28.55,28.59,9000.0,15.4097,15.4367,15.4097,15.4313,9000.0
2005-07-05 12:25:00,28.6,28.7,28.59,28.7,27600.0,15.4367,15.4906,15.4313,15.4906,27600.0
2005-07-05 12:30:00,28.7,28.7,28.64,28.65,52700.0,15.4906,15.4906,15.4583,15.4637,52700.0
2005-07-05 12:35:00,28.65,28.66,28.64,28.65,22900.0,15.4637,15.4691,15.4583,15.4637,22900.0
2005-07-05 12:40:00,28.65,28.66,28.63,28.65,12200.0,15.4637,15.4691,15.4529,15.4637,12200.0
2005-07-05 12:45:00,28.63,28.64,28.62,28.63,9000.0,15.4529,15.4583,15.4475,15.4529,9000.0
2005-07-05 12:50:00,28.63,28.65,28.63,28.65,9100.0,15.4529,15.4637,15.4529,15.4637,9100.0
2005-07-05 12:55:00,28.65,28.66,28.65,28.66,6300.0,15.4637,15.4691,15.4637,15.4691,6300.0
2005-07-05 13:00:00,28.66,28.66,28.65,28.65,4300.0,15.4691,15.4691,15.4637,15.4637,4300.0
2005-07-05 13:05:00,28.65,28.65,28.64,28.64,2700.0,15.4637,15.4637,15.4583,15.4583,2700.0
2005-07-05 13:10:00,28.65,28.67,28.65,28.66,25600.0,15.4637,15.4745,15.4637,15.4691,25600.0
2005-07-05 13:15:00,28.67,28.67,28.64,28.65,6100.0,15.4745,15.4745,15.4583,15.4637,6100.0
2005-07-05 13:20:00,28.64,28.65,28.6,28.6,4600.0,15.4583,15.4637,15.4367,15.4367,4600.0
2005-07-05 13:25:00,28.59,28.59,28.57,28.57,12000.0,15.4313,15.4313,15.4205,15.4205,12000.0
2005-07-05 13:30:00,28.58,28.58,28.56,28.57,7400.0,15.4259,15.4259,15.4151,15.4205,7400.0
2005-07-05 13:35:00,28.56,28.57,28.55,28.55,5200.0,15.4151,15.4205,15.4097,15.4097,5200.0
2005-07-05 13:40:00,28.57,28.62,28.48,28.54,340600.0,15.4205,15.4475,15.3719,15.4043,340600.0
2005-07-05 13:45:00,28.51,28.55,28.51,28.54,108600.0,15.3881,15.4097,15.3881,15.4043,108600.0
2005-07-05 13:50:00,28.55,28.55,28.53,28.54,7100.0,15.4097,15.4097,15.3989,15.4043,7100.0
2005-07-05 13:55:00,28.54,28.54,28.49,28.5,17400.0,15.4043,15.4043,15.3773,15.3827,17400.0
2005-07-05 14:00:00,28.5,28.5,28.49,28.5,8800.0,15.3827,15.3827,15.3773,15.3827,8800.0
2005-07-05 14:05:00,28.5,28.5,28.49,28.49,14700.0,15.3827,15.3827,15.3773,15.3773,14700.0
2005-07-05 14:10:00,28.49,28.49,28.47,28.49,3100.0,15.3773,15.3773,15.3665,15.3773,3100.0
2005-07-05 14:15:00,28.49,28.5,28.47,28.5,10800.0,15.3773,15.3827,15.3665,15.3827,10800.0
2005-07-05 14:20:00,28.5,28.51,28.49,28.49,326100.0,15.3827,15.3881,15.3773,15.3773,326100.0
2005-07-05 14:25:00,28.5,28.5,28.49,28.49,4700.0,15.3827,15.3827,15.3773,15.3773,4700.0
2005-07-05 14:30:00,28.49,28.49,28.47,28.49,9300.0,15.3773,15.3773,15.3665,15.3773,9300.0
2005-07-05 14:35:00,28.49,28.5,28.48,28.5,12300.0,15.3773,15.3827,15.3719,15.3827,12300.0
2005-07-05 14:40:00,28.5,28.5,28.49,28.5,6300.0,15.3827,15.3827,15.3773,15.3827,6300.0
2005-07-05 14:45:00,28.5,28.5,28.49,28.5,26400.0,15.3827,15.3827,15.3773,15.3827,26400.0
2005-07-05 14:50:00,28.5,28.53,28.49,28.53,7000.0,15.3827,15.3989,15.3773,15.3989,7000.0
2005-07-05 14:55:00,28.53,28.53,28.49,28.49,8200.0,15.3989,15.3989,15.3773,15.3773,8200.0
2005-07-05 15:00:00,28.5,28.5,28.49,28.5,6000.0,15.3827,15.3827,15.3773,15.3827,6000.0
2005-07-05 15:05:00,28.5,28.5,28.48,28.49,13500.0,15.3827,15.3827,15.3719,15.3773,13500.0
2005-07-05 15:10:00,28.5,28.5,28.49,28.49,4200.0,15.3827,15.3827,15.3773,15.3773,4200.0
2005-07-05 15:15:00,28.5,28.5,28.47,28.49,14000.0,15.3827,15.3827,15.3665,15.3773,14000.0
2005-07-05 15:20:00,28.49,28.49,28.46,28.47,14600.0,15.3773,15.3773,15.3611,15.3665,14600.0
2005-07-05 15:25:00,28.47,28.47,28.46,28.46,14100.0,15.3665,15.3665,15.3611,15.3611,14100.0
2005-07-05 15:30:00,28.47,28.47,28.45,28.47,12200.0,15.3665,15.3665,15.3557,15.3665,12200.0
2005-07-05 15:35:00,28.47,28.49,28.47,28.49,24300.0,15.3665,15.3773,15.3665,15.3773,24300.0
2005-07-05 15:40:00,28.49,28.49,28.48,28.49,12400.0,15.3773,15.3773,15.3719,15.3773,12400.0
2005-07-05 15:45:00,28.49,28.5,28.48,28.5,30700.0,15.3773,15.3827,15.3719,15.3827,30700.0
2005-07-05 15:50:00,28.5,28.5,28.49,28.5,22900.0,15.3827,15.3827,15.3773,15.3827,22900.0
2005-07-05 15:55:00,28.49,28.5,28.49,28.5,24200.0,15.3773,15.3827,15.3773,15.3827,24200.0
2005-07-06 09:30:00,28.5,28.53,28.4,28.41,56400.0,15.3827,15.3989,15.3287,15.3341,56400.0
2005-07-06 09:35:00,28.42,28.45,28.35,28.36,10000.0,15.3395,15.3557,15.3017,15.3071,10000.0
2005-07-06 09:40:00,28.34,28.4,28.32,28.39,17000.0,15.2963,15.3287,15.2855,15.3233,17000.0
2005-07-06 09:45:00,28.4,28.45,28.4,28.42,20000.0,15.3287,15.3557,15.3287,15.3395,20000.0
2005-07-06 09:50:00,28.42,28.47,28.42,28.46,9500.0,15.3395,15.3665,15.3395,15.3611,9500.0
2005-07-06 09:55:00,28.46,28.48,28.44,28.45,10200.0,15.3611,15.3719,15.3503,15.3557,10200.0
2005-07-06 10:00:00,28.44,28.48,28.41,28.46,16800.0,15.3503,15.3719,15.3341,15.3611,16800.0
2005-07-06 10:05:00,28.45,28.46,28.39,28.4,31700.0,15.3557,15.3611,15.3233,15.3287,31700.0
2005-07-06 10:10:00,28.4,28.43,28.39,28.39,42900.0,15.3287,15.3449,15.3233,15.3233,42900.0
2005-07-06 10:15:00,28.4,28.4,28.34,28.34,8200.0,15.3287,15.3287,15.2963,15.2963,8200.0
2005-07-06 10:20:00,28.34,28.37,28.34,28.37,8100.0,15.2963,15.3125,15.2963,15.3125,8100.0
2005-07-06 10:25:00,28.38,28.4,28.36,28.38,17200.0,15.3179,15.3287,15.3071,15.3179,17200.0
2005-07-06 10:30:00,28.38,28.4,28.37,28.39,46700.0,15.3179,15.3287,15.3125,15.3233,46700.0
2005-07-06 10:35:00,28.4,28.4,28.39,28.39,18200.0,15.3287,15.3287,15.3233,15.3233,18200.0
2005-07-06 10:40:00,28.39,28.4,28.37,28.37,10900.0,15.3233,15.3287,15.3125,15.3125,10900.0
2005-07-06 10:45:00,28.37,28.39,28.37,28.37,7700.0,15.3125,15.3233,15.3125,15.3125,7700.0
2005-07-06 10:50:00,28.37,28.38,28.34,28.36,13300.0,15.3125,15.3179,15.2963,15.3071,13300.0
2005-07-06 10:55:00,28.36,28.4,28.35,28.38,41200.0,15.3071,15.3287,15.3017,15.3179,41200.0
2005-07-06 11:00:00,28.38,28.4,28.35,28.36,59400.0,15.3179,15.3287,15.3017,15.3071,59400.0
2005-07-06 11:05:00,28.35,28.4,28.34,28.39,23100.0,15.3017,15.3287,15.2963,15.3233,23100.0
2005-07-06 11:10:00,28.39,28.39,28.31,28.35,30900.0,15.3233,15.3233,15.2801,15.3017,30900.0
2005-07-06 11:15:00,28.35,28.35,28.33,28.34,10900.0,15.3017,15.3017,15.2909,15.2963,10900.0
2005-07-06 11:20:00,28.34,28.35,28.32,28.35,8600.0,15.2963,15.3017,15.2855,15.3017,8600.0
2005-07-06 11:25:00,28.35,28.35,28.31,28.31,9100.0,15.3017,15.3017,15.2801,15.2801,9100.0
2005-07-06 11:30:00,28.31,28.33,28.31,28.33,7300.0,15.2801,15.2909,15.2801,15.2909,7300.0
2005-07-06 11:35:00,28.33,28.35,28.33,28.34,14300.0,15.2909,15.3017,15.2909,15.2963,14300.0
2005-07-06 11:40:00,28.34,28.35,28.27,28.28,30700.0,15.2963,15.3017,15.2586,15.264,30700.0
2005-07-06 11:45:00,28.27,28.28,28.22,28.23,55800.0,15.2586,15.264,15.2316,15.237,55800.0
2005-07-06 11:50:00,28.23,28.26,28.23,28.26,6900.0,15.237,15.2532,15.237,15.2532,6900.0
2005-07-06 11:55:00,28.25,28.3,28.25,28.3,9500.0,15.2478,15.2747,15.2478,15.2747,9500.0
2005-07-06 12:00:00,28.3,28.32,28.27,28.3,9700.0,15.2747,15.2855,15.2586,15.2747,9700.0
2005-07-06 12:05:00,28.3,28.3,28.29,28.29,5800.0,15.2747,15.2747,15.2694,15.2694,5800.0
2005-07-06 12:10:00,28.3,28.32,28.29,28.32,7700.0,15.2747,15.2855,15.2694,15.2855,7700.0
2005-07-06 12:15:00,28.32,28.33,28.31,28.31,8400.0,15.2855,15.2909,15.2801,15.2801,8400.0
2005-07-06 12:20:00,28.31,28.38,28.31,28.36,46300.0,15.2801,15.3179,15.2801,15.3071,46300.0
2005-07-06 12:25:00,28.36,28.38,28.35,28.37,23700.0,15.3071,15.3179,15.3017,15.3125,23700.0
2005-07-06 12:30:00,28.37,28.38,28.35,28.37,18400.0,15.3125,15.3179,15.3017,15.3125,18400.0
2005-07-06 12:35:00,28.37,28.37,28.34,28.35,7200.0,15.3125,15.3125,15.2963,15.3017,7200.0
2005-07-06 12:40:00,28.34,28.35,28.33,28.34,32200.0,15.2963,15.3017,15.2909,15.2963,32200.0
2005-07-06 12:45:00,28.33,28.33,28.29,28.3,26600.0,15.2909,15.2909,15.2694,15.2747,26600.0
2005-07-06 12:50:00,28.3,28.3,28.26,28.26,56400.0,15.2747,15.2747,15.2532,15.2532,56400.0
2005-07-06 12:55:00,28.26,28.3,28.25,28.3,10600.0,15.2532,15.2747,15.2478,15.2747,10600.0
2005-07-06 13:00:00,28.29,28.31,28.28,28.29,29800.0,15.2694,15.2801,15.264,15.2694,29800.0
2005-07-06 13:05:00,28.29,28.3,28.28,28.29,6100.0,15.2694,15.2747,15.264,15.2694,6100.0
2005-07-06 13:10:00,28.3,28.3,28.29,28.29,5600.0,15.2747,15.2747,15.2694,15.2694,5600.0
2005-07-06 13:15:00,28.29,28.3,28.29,28.29,15100.0,15.2694,15.2747,15.2694,15.2694,15100.0
2005-07-06 13:20:00,28.3,28.3,28.29,28.3,1800.0,15.2747,15.2747,15.2694,15.2747,1800.0
2005-07-06 13:25:00,28.3,28.31,28.3,28.3,52900.0,15.2747,15.2801,15.2747,15.2747,52900.0
2005-07-06 13:30:00,28.3,28.3,28.3,28.3,9100.0,15.2747,15.2747,15.2747,15.2747,9100.0
2005-07-06 13:35:00,28.3,28.3,28.29,28.3,9200.0,15.2747,15.2747,15.2694,15.2747,9200.0
2005-07-06 13:40:00,28.3,28.3,28.29,28.3,36500.0,15.2747,15.2747,15.2694,15.2747,36500.0
2005-07-06 13:45:00,28.3,28.3,28.29,28.29,3800.0,15.2747,15.2747,15.2694,15.2694,3800.0
2005-07-06 13:50:00,28.3,28.36,28.29,28.36,82300.0,15.2747,15.3071,15.2694,15.3071,82300.0
2005-07-06 13:55:00,28.35,28.37,28.33,28.36,13100.0,15.3017,15.3125,15.2909,15.3071,13100.0
2005-07-06 14:00:00,28.35,28.35,28.29,28.31,36100.0,15.3017,15.3017,15.2694,15.2801,36100.0
2005-07-06 14:05:00,28.31,28.31,28.27,28.28,8900.0,15.2801,15.2801,15.2586,15.264,8900.0
2005-07-06 14:10:00,28.29,28.3,28.28,28.28,9200.0,15.2694,15.2747,15.264,15.264,9200.0
2005-07-06 14:15:00,28.29,28.3,28.28,28.28,16900.0,15.2694,15.2747,15.264,15.264,16900.0
2005-07-06 14:20:00,28.29,28.3,28.25,28.27,17800.0,15.2694,15.2747,15.2478,15.2586,17800.0
2005-07-06 14:25:00,28.26,28.28,28.22,28.24,9400.0,15.2532,15.264,15.2316,15.2424,9400.0
2005-07-06 14:30:00,28.24,28.28,28.21,28.23,35700.0,15.2424,15.264,15.2262,15.237,35700.0
2005-07-06 14:35:00,28.24,28.25,28.23,28.23,6500.0,15.2424,15.2478,15.237,15.237,6500.0
2005-07-06 14:40:00,28.22,28.24,28.21,28.24,17900.0,15.2316,15.2424,15.2262,15.2424,17900.0
2005-07-06 14:45:00,28.24,28.27,28.23,28.25,12500.0,15.2424,15.2586,15.237,15.2478,12500.0
2005-07-06 14:50:00,28.25,28.29,28.25,28.27,11200.0,15.2478,15.2694,15.2478,15.2586,11200.0
2005-07-06 14:55:00,28.28,28.29,28.25,28.28,46400.0,15.264,15.2694,15.2478,15.264,46400.0
2005-07-06 15:00:00,28.28,28.3,28.26,28.3,16100.0,15.264,15.2747,15.2532,15.2747,16100.0
2005-07-06 15:05:00,28.3,28.3,28.29,28.3,14400.0,15.2747,15.2747,15.2694,15.2747,14400.0
2005-07-06 15:10:00,28.3,28.3,28.26,28.27,8600.0,15.2747,15.2747,15.2532,15.2586,8600.0
2005-07-06 15:15:00,28.27,28.28,28.22,28.27,22700.0,15.2586,15.264,15.2316,15.2586,22700.0
2005-07-06 15:20:00,28.26,28.29,28.25,28.27,13100.0,15.2532,15.2694,15.2478,15.2586,13100.0
2005-07-06 15:25:00,28.27,28.33,28.25,28.33,9500.0,15.2586,15.2909,15.2478,15.2909,9500.0
2005-07-06 15:30:00,28.31,28.32,28.27,28.27,10400.0,15.2801,15.2855,15.2586,15.2586,10400.0
2005-07-06 15:35:00,28.27,28.28,28.22,28.22,36100.0,15.2586,15.264,15.2316,15.2316,36100.0
2005-07-06 15:40:00,28.22,28.24,28.21,28.24,29200.0,15.2316,15.2424,15.2262,15.2424,29200.0
2005-07-06 15:45:00,28.24,28.29,28.24,28.28,23900.0,15.2424,15.2694,15.2424,15.264,23900.0
2005-07-06 15:50:00,28.28,28.28,28.25,28.26,30300.0,15.264,15.264,15.2478,15.2532,30300.0
2005-07-06 15:55:00,28.25,28.26,28.23,28.23,18000.0,15.2478,15.2532,15.237,15.237,18000.0
2005-07-07 09:35:00,27.9,27.93,27.75,27.93,66300.0,15.0589,15.075,14.9779,15.075,66300.0
2005-07-07 09:40:00,27.89,27.94,27.79,27.79,33800.0,15.0535,15.0804,14.9995,14.9995,33800.0
2005-07-07 09:45:00,27.85,27.91,27.8,27.91,27600.0,15.0319,15.0642,15.0049,15.0642,27600.0
2005-07-07 09:50:00,27.91,27.95,27.82,27.95,26100.0,15.0642,15.0858,15.0157,15.0858,26100.0
2005-07-07 09:55:00,27.95,27.95,27.8,27.82,54700.0,15.0858,15.0858,15.0049,15.0157,54700.0
2005-07-07 10:00:00,27.8,27.84,27.79,27.79,38000.0,15.0049,15.0265,14.9995,14.9995,38000.0
2005-07-07 10:05:00,27.78,27.89,27.78,27.84,19600.0,14.9941,15.0535,14.9941,15.0265,19600.0
2005-07-07 10:10:00,27.89,27.89,27.77,27.86,21900.0,15.0535,15.0535,14.9887,15.0373,21900.0
2005-07-07 10:15:00,27.82,27.86,27.75,27.76,21500.0,15.0157,15.0373,14.9779,14.9833,21500.0
2005-07-07 10:20:00,27.77,27.85,27.77,27.82,14700.0,14.9887,15.0319,14.9887,15.0157,14700.0
2005-07-07 10:25:00,27.82,27.85,27.77,27.83,23300.0,15.0157,15.0319,14.9887,15.0211,23300.0
2005-07-07 10:30:00,27.84,27.86,27.79,27.81,26200.0,15.0265,15.0373,14.9995,15.0103,26200.0
2005-07-07 10:35:00,27.82,27.85,27.79,27.79,20000.0,15.0157,15.0319,14.9995,14.9995,20000.0
2005-07-07 10:40:00,27.79,27.85,27.76,27.84,27500.0,14.9995,15.0319,14.9833,15.0265,27500.0
2005-07-07 10:45:00,27.82,27.84,27.79,27.81,7800.0,15.0157,15.0265,14.9995,15.0103,7800.0
2005-07-07 10:50:00,27.79,27.81,27.7,27.81,23600.0,14.9995,15.0103,14.9509,15.0103,23600.0
2005-07-07 10:55:00,27.83,27.85,27.78,27.81,48100.0,15.0211,15.0319,14.9941,15.0103,48100.0
2005-07-07 11:00:00,27.82,27.89,27.79,27.87,19600.0,15.0157,15.0535,14.9995,15.0427,19600.0
2005-07-07 11:05:00,27.87,27.9,27.85,27.87,13700.0,15.0427,15.0589,15.0319,15.0427,13700.0
2005-07-07 11:10:00,27.87,27.98,27.87,27.94,29400.0,15.0427,15.102,15.0427,15.0804,29400.0
2005-07-07 11:15:00,27.94,27.95,27.92,27.92,24300.0,15.0804,15.0858,15.0696,15.0696,24300.0
2005-07-07 11:20:00,27.92,27.93,27.91,27.92,19400.0,15.0696,15.075,15.0642,15.0696,19400.0
2005-07-07 11:25:00,27.92,27.92,27.91,27.91,14800.0,15.0696,15.0696,15.0642,15.0642,14800.0
2005-07-07 11:30:00,27.91,27.92,27.87,27.88,13900.0,15.0642,15.0696,15.0427,15.0481,13900.0
2005-07-07 11:35:00,27.9,27.93,27.87,27.9,22400.0,15.0589,15.075,15.0427,15.0589,22400.0
2005-07-07 11:40:00,27.9,27.91,27.89,27.91,4100.0,15.0589,15.0642,15.0535,15.0642,4100.0
2005-07-07 11:45:00,27.9,27.95,27.9,27.95,14700.0,15.0589,15.0858,15.0589,15.0858,14700.0
2005-07-07 11:50:00,27.95,27.95,27.92,27.94,9800.0,15.0858,15.0858,15.0696,15.0804,9800.0
2005-07-07 11:55:00,27.95,28.0,27.93,28.0,32600.0,15.0858,15.1128,15.075,15.1128,32600.0
2005-07-07 12:00:00,27.99,28.0,27.98,28.0,9200.0,15.1074,15.1128,15.102,15.1128,9200.0
2005-07-07 12:05:00,27.99,28.0,27.97,27.99,7100.0,15.1074,15.1128,15.0966,15.1074,7100.0
2005-07-07 12:10:00,27.99,28.06,27.99,28.05,6900.0,15.1074,15.1452,15.1074,15.1398,6900.0
2005-07-07 12:15:00,28.04,28.08,28.03,28.03,16600.0,15.1344,15.156,15.129,15.129,16600.0
2005-07-07 12:20:00,28.05,28.11,28.03,28.08,47300.0,15.1398,15.1722,15.129,15.156,47300.0
2005-07-07 12:25:00,28.08,28.08,28.03,28.05,9100.0,15.156,15.156,15.129,15.1398,9100.0
2005-07-07 12:30:00,28.06,28.07,28.02,28.02,10300.0,15.1452,15.1506,15.1236,15.1236,10300.0
2005-07-07 12:35:00,28.04,28.04,28.02,28.02,8600.0,15.1344,15.1344,15.1236,15.1236,8600.0
2005-07-07 12:40:00,28.03,28.03,27.99,27.99,6100.0,15.129,15.129,15.1074,15.1074,6100.0
2005-07-07 12:45:00,28.0,28.01,27.97,27.97,11700.0,15.1128,15.1182,15.0966,15.0966,11700.0
2005-07-07 12:50:00,27.96,27.96,27.93,27.93,3500.0,15.0912,15.0912,15.075,15.075,3500.0
2005-07-07 12:55:00,27.94,27.96,27.93,27.96,8400.0,15.0804,15.0912,15.075,15.0912,8400.0
2005-07-07 13:00:00,27.96,27.98,27.96,27.98,3700.0,15.0912,15.102,15.0912,15.102,3700.0
2005-07-07 13:05:00,27.99,27.99,27.98,27.99,7400.0,15.1074,15.1074,15.102,15.1074,7400.0
2005-07-07 13:10:00,27.99,28.0,27.99,27.99,14200.0,15.1074,15.1128,15.1074,15.1074,14200.0
2005-07-07 13:15:00,27.98,27.98,27.94,27.94,14700.0,15.102,15.102,15.0804,15.0804,14700.0
2005-07-07 13:20:00,27.95,27.99,27.94,27.98,10800.0,15.0858,15.1074,15.0804,15.102,10800.0
2005-07-07 13:25:00,28.0,28.0,27.99,28.0,8300.0,15.1128,15.1128,15.1074,15.1128,8300.0
2005-07-07 13:30:00,28.0,28.01,27.99,28.01,18400.0,15.1128,15.1182,15.1074,15.1182,18400.0
2005-07-07 13:35:00,28.01,28.01,27.97,28.0,207500.0,15.1182,15.1182,15.0966,15.1128,207500.0
2005-07-07 13:40:00,28.0,28.0,27.97,27.98,10300.0,15.1128,15.1128,15.0966,15.102,10300.0
2005-07-07 13:45:00,27.99,28.0,27.98,28.0,16800.0,15.1074,15.1128,15.102,15.1128,16800.0
2005-07-07 13:50:00,28.0,28.01,27.99,28.0,8000.0,15.1128,15.1182,15.1074,15.1128,8000.0
2005-07-07 13:55:00,28.0,28.03,28.0,28.01,3300.0,15.1128,15.129,15.1128,15.1182,3300.0
2005-07-07 14:00:00,28.0,28.01,27.97,28.0,50700.0,15.1128,15.1182,15.0966,15.1128,50700.0
2005-07-07 14:05:00,28.0,28.0,27.99,28.0,4900.0,15.1128,15.1128,15.1074,15.1128,4900.0
2005-07-07 14:10:00,27.99,28.01,27.98,27.99,12700.0,15.1074,15.1182,15.102,15.1074,12700.0
2005-07-07 14:15:00,28.0,28.05,27.98,28.05,12400.0,15.1128,15.1398,15.102,15.1398,12400.0
2005-07-07 14:20:00,28.04,28.05,27.99,28.01,7300.0,15.1344,15.1398,15.1074,15.1182,7300.0
2005-07-07 14:25:00,28.01,28.03,28.01,28.02,4200.0,15.1182,15.129,15.1182,15.1236,4200.0
2005-07-07 14:30:00,28.01,28.02,27.96,28.0,9300.0,15.1182,15.1236,15.0912,15.1128,9300.0
2005-07-07 14:35:00,28.0,28.02,28.0,28.0,11000.0,15.1128,15.1236,15.1128,15.1128,11000.0
2005-07-07 14:40:00,28.0,28.01,27.97,27.97,9000.0,15.1128,15.1182,15.0966,15.0966,9000.0
2005-07-07 14:45:00,27.97,27.98,27.91,27.96,14100.0,15.0966,15.102,15.0642,15.0912,14100.0
2005-07-07 14:50:00,27.96,27.98,27.92,27.96,8500.0,15.0912,15.102,15.0696,15.0912,8500.0
2005-07-07 14:55:00,27.94,27.99,27.94,27.99,8800.0,15.0804,15.1074,15.0804,15.1074,8800.0
2005-07-07 15:00:00,28.0,28.05,27.99,28.05,42200.0,15.1128,15.1398,15.1074,15.1398,42200.0
2005-07-07 15:05:00,28.05,28.05,28.02,28.03,25700.0,15.1398,15.1398,15.1236,15.129,25700.0
2005-07-07 15:10:00,28.03,28.04,28.0,28.02,43900.0,15.129,15.1344,15.1128,15.1236,43900.0
2005-07-07 15:15:00,28.03,28.04,28.01,28.01,9900.0,15.129,15.1344,15.1182,15.1182,9900.0
2005-07-07 15:20:00,28.01,28.04,28.0,28.03,34300.0,15.1182,15.1344,15.1128,15.129,34300.0
2005-07-07 15:25:00,28.03,28.04,28.01,28.04,8600.0,15.129,15.1344,15.1182,15.1344,8600.0
2005-07-07 15:30:00,28.04,28.08,28.04,28.07,26100.0,15.1344,15.156,15.1344,15.1506,26100.0
2005-07-07 15:35:00,28.05,28.08,28.05,28.07,20200.0,15.1398,15.156,15.1398,15.1506,20200.0
2005-07-07 15:40:00,28.08,28.1,28.07,28.1,13800.0,15.156,15.1668,15.1506,15.1668,13800.0
2005-07-07 15:45:00,28.09,28.13,28.09,28.1,35600.0,15.1614,15.183,15.1614,15.1668,35600.0
2005-07-07 15:50:00,28.1,28.11,28.09,28.09,25700.0,15.1668,15.1722,15.1614,15.1614,25700.0
2005-07-07 15:55:00,28.08,28.09,28.06,28.07,63200.0,15.156,15.1614,15.1452,15.1506,63200.0
2005-07-08 09:30:00,28.14,28.18,28.07,28.18,42300.0,15.1884,15.21,15.1506,15.21,42300.0
2005-07-08 09:35:00,28.15,28.15,28.11,28.14,16800.0,15.1938,15.1938,15.1722,15.1884,16800.0
2005-07-08 09:40:00,28.15,28.15,28.11,28.14,12900.0,15.1938,15.1938,15.1722,15.1884,12900.0
2005-07-08 09:45:00,28.13,28.15,28.03,28.05,15800.0,15.183,15.1938,15.129,15.1398,15800.0
2005-07-08 09:50:00,28.05,28.09,28.03,28.04,20200.0,15.1398,15.1614,15.129,15.1344,20200.0
2005-07-08 09:55:00,28.05,28.1,28.02,28.03,25500.0,15.1398,15.1668,15.1236,15.129,25500.0
2005-07-08 10:00:00,28.03,28.1,28.03,28.08,16000.0,15.129,15.1668,15.129,15.156,16000.0
2005-07-08 10:05:00,28.08,28.14,28.08,28.13,9600.0,15.156,15.1884,15.156,15.183,9600.0
2005-07-08 10:10:00,28.15,28.15,28.13,28.14,26500.0,15.1938,15.1938,15.183,15.1884,26500.0
2005-07-08 10:15:00,28.14,28.15,28.11,28.13,20100.0,15.1884,15.1938,15.1722,15.183,20100.0
2005-07-08 10:20:00,28.12,28.13,28.12,28.13,9700.0,15.1776,15.183,15.1776,15.183,9700.0
2005-07-08 10:25:00,28.12,28.15,28.12,28.14,18900.0,15.1776,15.1938,15.1776,15.1884,18900.0
2005-07-08 10:30:00,28.15,28.17,28.13,28.15,34900.0,15.1938,15.2046,15.183,15.1938,34900.0
2005-07-08 10:35:00,28.15,28.15,28.13,28.15,14000.0,15.1938,15.1938,15.183,15.1938,14000.0
2005-07-08 10:40:00,28.15,28.15,28.14,28.14,14100.0,15.1938,15.1938,15.1884,15.1884,14100.0
2005-07-08 10:45:00,28.15,28.15,28.13,28.14,20900.0,15.1938,15.1938,15.183,15.1884,20900.0
2005-07-08 10:50:00,28.14,28.15,28.14,28.15,15900.0,15.1884,15.1938,15.1884,15.1938,15900.0
2005-07-08 10:55:00,28.14,28.15,28.14,28.14,15100.0,15.1884,15.1938,15.1884,15.1884,15100.0
2005-07-08 11:00:00,28.14,28.14,28.12,28.13,16000.0,15.1884,15.1884,15.1776,15.183,16000.0
2005-07-08 11:05:00,28.12,28.13,28.1,28.12,8900.0,15.1776,15.183,15.1668,15.1776,8900.0
2005-07-08 11:10:00,28.12,28.15,28.11,28.15,18500.0,15.1776,15.1938,15.1722,15.1938,18500.0
2005-07-08 11:15:00,28.14,28.15,28.14,28.15,17900.0,15.1884,15.1938,15.1884,15.1938,17900.0
2005-07-08 11:20:00,28.15,28.17,28.14,28.17,10600.0,15.1938,15.2046,15.1884,15.2046,10600.0
2005-07-08 11:25:00,28.17,28.24,28.17,28.21,12300.0,15.2046,15.2424,15.2046,15.2262,12300.0
2005-07-08 11:30:00,28.23,28.25,28.15,28.16,35400.0,15.237,15.2478,15.1938,15.1992,35400.0
2005-07-08 11:35:00,28.16,28.16,28.13,28.15,100300.0,15.1992,15.1992,15.183,15.1938,100300.0
2005-07-08 11:40:00,28.15,28.15,28.14,28.15,9500.0,15.1938,15.1938,15.1884,15.1938,9500.0
2005-07-08 11:45:00,28.15,28.15,28.13,28.15,21100.0,15.1938,15.1938,15.183,15.1938,21100.0
2005-07-08 11:50:00,28.14,28.15,28.14,28.15,13000.0,15.1884,15.1938,15.1884,15.1938,13000.0
2005-07-08 11:55:00,28.15,28.15,28.12,28.14,12700.0,15.1938,15.1938,15.1776,15.1884,12700.0
2005-07-08 12:00:00,28.14,28.14,28.13,28.14,40000.0,15.1884,15.1884,15.183,15.1884,40000.0
2005-07-08 12:05:00,28.14,28.14,28.12,28.13,17900.0,15.1884,15.1884,15.1776,15.183,17900.0
2005-07-08 12:10:00,28.13,28.15,28.12,28.13,27900.0,15.183,15.1938,15.1776,15.183,27900.0
2005-07-08 12:15:00,28.13,28.13,28.12,28.13,16000.0,15.183,15.183,15.1776,15.183,16000.0
2005-07-08 12:20:00,28.13,28.14,28.13,28.14,13400.0,15.183,15.1884,15.183,15.1884,13400.0
2005-07-08 12:25:00,28.14,28.17,28.14,28.15,21000.0,15.1884,15.2046,15.1884,15.1938,21000.0
2005-07-08 12:30:00,28.15,28.15,28.12,28.12,42700.0,15.1938,15.1938,15.1776,15.1776,42700.0
2005-07-08 12:35:00,28.11,28.13,28.1,28.12,21700.0,15.1722,15.183,15.1668,15.1776,21700.0
2005-07-08 12:40:00,28.12,28.14,28.12,28.13,12700.0,15.1776,15.1884,15.1776,15.183,12700.0
2005-07-08 12:45:00,28.14,28.14,28.13,28.14,12300.0,15.1884,15.1884,15.183,15.1884,12300.0
2005-07-08 12:50:00,28.14,28.14,28.14,28.14,9100.0,15.1884,15.1884,15.1884,15.1884,9100.0
2005-07-08 12:55:00,28.14,28.14,28.13,28.14,7900.0,15.1884,15.1884,15.183,15.1884,7900.0
2005-07-08 13:00:00,28.14,28.15,28.13,28.14,6700.0,15.1884,15.1938,15.183,15.1884,6700.0
2005-07-08 13:05:00,28.14,28.15,28.14,28.15,19100.0,15.1884,15.1938,15.1884,15.1938,19100.0
2005-07-08 13:10:00,28.15,28.15,28.14,28.14,19300.0,15.1938,15.1938,15.1884,15.1884,19300.0
2005-07-08 13:15:00,28.15,28.15,28.14,28.15,8200.0,15.1938,15.1938,15.1884,15.1938,8200.0
2005-07-08 13:20:00,28.15,28.15,28.11,28.11,92000.0,15.1938,15.1938,15.1722,15.1722,92000.0
2005-07-08 13:25:00,28.12,28.18,28.12,28.18,4900.0,15.1776,15.21,15.1776,15.21,4900.0
2005-07-08 13:30:00,28.18,28.2,28.17,28.2,6000.0,15.21,15.2208,15.2046,15.2208,6000.0
2005-07-08 13:35:00,28.2,28.24,28.2,28.24,11300.0,15.2208,15.2424,15.2208,15.2424,11300.0
2005-07-08 13:40:00,28.24,28.25,28.24,28.25,11100.0,15.2424,15.2478,15.2424,15.2478,11100.0
2005-07-08 13:45:00,28.25,28.25,28.24,28.24,12600.0,15.2478,15.2478,15.2424,15.2424,12600.0
2005-07-08 13:50:00,28.25,28.25,28.24,28.25,9000.0,15.2478,15.2478,15.2424,15.2478,9000.0
2005-07-08 13:55:00,28.25,28.25,28.24,28.25,11900.0,15.2478,15.2478,15.2424,15.2478,11900.0
2005-07-08 14:00:00,28.25,28.25,28.24,28.25,29500.0,15.2478,15.2478,15.2424,15.2478,29500.0
2005-07-08 14:05:00,28.25,28.25,28.22,28.23,20700.0,15.2478,15.2478,15.2316,15.237,20700.0
2005-07-08 14:10:00,28.23,28.23,28.22,28.23,10500.0,15.237,15.237,15.2316,15.237,10500.0
2005-07-08 14:15:00,28.23,28.24,28.21,28.23,6900.0,15.237,15.2424,15.2262,15.237,6900.0
2005-07-08 14:20:00,28.22,28.25,28.22,28.25,13300.0,15.2316,15.2478,15.2316,15.2478,13300.0
2005-07-08 14:25:00,28.25,28.25,28.24,28.24,17100.0,15.2478,15.2478,15.2424,15.2424,17100.0
2005-07-08 14:30:00,28.25,28.25,28.24,28.25,11800.0,15.2478,15.2478,15.2424,15.2478,11800.0
2005-07-08 14:35:00,28.25,28.25,28.22,28.22,19500.0,15.2478,15.2478,15.2316,15.2316,19500.0
2005-07-08 14:40:00,28.21,28.23,28.21,28.23,13100.0,15.2262,15.237,15.2262,15.237,13100.0
2005-07-08 14:45:00,28.23,28.23,28.22,28.23,16000.0,15.237,15.237,15.2316,15.237,16000.0
2005-07-08 14:50:00,28.23,28.23,28.21,28.21,33500.0,15.237,15.237,15.2262,15.2262,33500.0
2005-07-08 14:55:00,28.21,28.22,28.2,28.21,18900.0,15.2262,15.2316,15.2208,15.2262,18900.0
2005-07-08 15:00:00,28.21,28.22,28.2,28.22,34900.0,15.2262,15.2316,15.2208,15.2316,34900.0
2005-07-08 15:05:00,28.22,28.23,28.21,28.22,15700.0,15.2316,15.237,15.2262,15.2316,15700.0
2005-07-08 15:10:00,28.21,28.23,28.19,28.2,16400.0,15.2262,15.237,15.2154,15.2208,16400.0
2005-07-08 15:15:00,28.2,28.2,28.19,28.2,9200.0,15.2208,15.2208,15.2154,15.2208,9200.0
2005-07-08 15:20:00,28.19,28.2,28.19,28.2,15300.0,15.2154,15.2208,15.2154,15.2208,15300.0
2005-07-08 15:25:00,28.19,28.2,28.19,28.2,59500.0,15.2154,15.2208,15.2154,15.2208,59500.0
2005-07-08 15:30:00,28.2,28.2,28.19,28.2,12300.0,15.2208,15.2208,15.2154,15.2208,12300.0
2005-07-08 15:35:00,28.2,28.2,28.19,28.2,78900.0,15.2208,15.2208,15.2154,15.2208,78900.0
2005-07-08 15:40:00,28.2,28.2,28.19,28.2,25700.0,15.2208,15.2208,15.2154,15.2208,25700.0
2005-07-08 15:45:00,28.19,28.2,28.19,28.2,68600.0,15.2154,15.2208,15.2154,15.2208,68600.0
2005-07-08 15:50:00,28.2,28.21,28.19,28.2,60500.0,15.2208,15.2262,15.2154,15.2208,60500.0
2005-07-08 15:55:00,28.2,28.2,28.1,28.1,222800.0,15.2208,15.2208,15.1668,15.1668,222800.0
2005-07-11 09:30:00,28.1,28.13,28.05,28.09,65300.0,15.1668,15.183,15.1398,15.1614,65300.0
2005-07-11 09:35:00,28.06,28.11,28.02,28.09,16000.0,15.1452,15.1722,15.1236,15.1614,16000.0
2005-07-11 09:40:00,28.08,28.14,28.07,28.07,15800.0,15.156,15.1884,15.1506,15.1506,15800.0
2005-07-11 09:45:00,28.1,28.1,28.07,28.09,27600.0,15.1668,15.1668,15.1506,15.1614,27600.0
2005-07-11 09:50:00,28.1,28.1,28.08,28.1,20200.0,15.1668,15.1668,15.156,15.1668,20200.0
2005-07-11 09:55:00,28.1,28.1,28.0,28.04,29300.0,15.1668,15.1668,15.1128,15.1344,29300.0
2005-07-11 10:00:00,28.04,28.08,28.02,28.02,17100.0,15.1344,15.156,15.1236,15.1236,17100.0
2005-07-11 10:05:00,28.02,28.05,28.0,28.04,27500.0,15.1236,15.1398,15.1128,15.1344,27500.0
2005-07-11 10:10:00,28.04,28.1,28.04,28.1,48900.0,15.1344,15.1668,15.1344,15.1668,48900.0
2005-07-11 10:15:00,28.09,28.16,28.09,28.14,88000.0,15.1614,15.1992,15.1614,15.1884,88000.0
2005-07-11 10:20:00,28.15,28.17,28.1,28.14,43000.0,15.1938,15.2046,15.1668,15.1884,43000.0
2005-07-11 10:25:00,28.14,28.17,28.14,28.16,7800.0,15.1884,15.2046,15.1884,15.1992,7800.0
2005-07-11 10:30:00,28.16,28.16,28.12,28.15,7900.0,15.1992,15.1992,15.1776,15.1938,7900.0
2005-07-11 10:35:00,28.15,28.19,28.15,28.18,11600.0,15.1938,15.2154,15.1938,15.21,11600.0
2005-07-11 10:40:00,28.19,28.19,28.16,28.16,36200.0,15.2154,15.2154,15.1992,15.1992,36200.0
2005-07-11 10:45:00,28.17,28.17,28.13,28.13,31700.0,15.2046,15.2046,15.183,15.183,31700.0
2005-07-11 10:50:00,28.14,28.15,28.11,28.12,29000.0,15.1884,15.1938,15.1722,15.1776,29000.0
2005-07-11 10:55:00,28.12,28.14,28.1,28.11,15800.0,15.1776,15.1884,15.1668,15.1722,15800.0
2005-07-11 11:00:00,28.11,28.13,28.11,28.12,18400.0,15.1722,15.183,15.1722,15.1776,18400.0
2005-07-11 11:05:00,28.13,28.14,28.11,28.12,17400.0,15.183,15.1884,15.1722,15.1776,17400.0
2005-07-11 11:10:00,28.11,28.12,28.08,28.12,49200.0,15.1722,15.1776,15.156,15.1776,49200.0
2005-07-11 11:15:00,28.12,28.14,28.1,28.12,54600.0,15.1776,15.1884,15.1668,15.1776,54600.0
2005-07-11 11:20:00,28.12,28.13,28.1,28.1,19500.0,15.1776,15.183,15.1668,15.1668,19500.0
2005-07-11 11:25:00,28.11,28.11,28.09,28.1,28100.0,15.1722,15.1722,15.1614,15.1668,28100.0
2005-07-11 11:30:00,28.09,28.1,28.07,28.08,27800.0,15.1614,15.1668,15.1506,15.156,27800.0
2005-07-11 11:35:00,28.09,28.1,28.07,28.09,15500.0,15.1614,15.1668,15.1506,15.1614,15500.0
2005-07-11 11:40:00,28.09,28.1,28.07,28.09,6600.0,15.1614,15.1668,15.1506,15.1614,6600.0
2005-07-11 11:45:00,28.09,28.09,28.07,28.08,95200.0,15.1614,15.1614,15.1506,15.156,95200.0
2005-07-11 11:50:00,28.08,28.09,28.06,28.08,18100.0,15.156,15.1614,15.1452,15.156,18100.0
2005-07-11 11:55:00,28.08,28.08,28.07,28.08,31400.0,15.156,15.156,15.1506,15.156,31400.0
2005-07-11 12:00:00,28.08,28.1,28.08,28.09,12400.0,15.156,15.1668,15.156,15.1614,12400.0
2005-07-11 12:05:00,28.09,28.1,28.07,28.08,25300.0,15.1614,15.1668,15.1506,15.156,25300.0
2005-07-11 12:10:00,28.08,28.1,28.07,28.09,27300.0,15.156,15.1668,15.1506,15.1614,27300.0
2005-07-11 12:15:00,28.09,28.09,28.08,28.09,14800.0,15.1614,15.1614,15.156,15.1614,14800.0
2005-07-11 12:20:00,28.09,28.1,28.04,28.05,35000.0,15.1614,15.1668,15.1344,15.1398,35000.0
2005-07-11 12:25:00,28.05,28.05,28.01,28.02,18900.0,15.1398,15.1398,15.1182,15.1236,18900.0
2005-07-11 12:30:00,27.99,28.0,27.98,27.99,22100.0,15.1074,15.1128,15.102,15.1074,22100.0
2005-07-11 12:35:00,27.99,28.0,27.99,28.0,36800.0,15.1074,15.1128,15.1074,15.1128,36800.0
2005-07-11 12:40:00,28.0,28.0,27.99,28.0,19200.0,15.1128,15.1128,15.1074,15.1128,19200.0
2005-07-11 12:45:00,28.0,28.0,27.99,28.0,12100.0,15.1128,15.1128,15.1074,15.1128,12100.0
2005-07-11 12:50:00,28.0,28.0,27.99,27.99,8000.0,15.1128,15.1128,15.1074,15.1074,8000.0
2005-07-11 12:55:00,28.0,28.0,27.95,27.98,16100.0,15.1128,15.1128,15.0858,15.102,16100.0
2005-07-11 13:00:00,27.98,27.98,27.93,27.95,12800.0,15.102,15.102,15.075,15.0858,12800.0
2005-07-11 13:05:00,27.95,27.97,27.94,27.97,5800.0,15.0858,15.0966,15.0804,15.0966,5800.0
2005-07-11 13:10:00,27.97,28.0,27.96,27.96,16700.0,15.0966,15.1128,15.0912,15.0912,16700.0
2005-07-11 13:15:00,27.96,27.99,27.95,27.95,17800.0,15.0912,15.1074,15.0858,15.0858,17800.0
2005-07-11 13:20:00,27.96,27.99,27.96,27.99,15400.0,15.0912,15.1074,15.0912,15.1074,15400.0
2005-07-11 13:25:00,27.99,27.99,27.94,27.96,11700.0,15.1074,15.1074,15.0804,15.0912,11700.0
2005-07-11 13:30:00,27.97,28.0,27.96,28.0,12500.0,15.0966,15.1128,15.0912,15.1128,12500.0
2005-07-11 13:35:00,27.99,28.0,27.99,28.0,9200.0,15.1074,15.1128,15.1074,15.1128,9200.0
2005-07-11 13:40:00,28.0,28.0,27.99,27.99,10300.0,15.1128,15.1128,15.1074,15.1074,10300.0
2005-07-11 13:45:00,27.99,28.0,27.98,27.98,8200.0,15.1074,15.1128,15.102,15.102,8200.0
2005-07-11 13:50:00,27.99,28.0,27.98,27.99,12300.0,15.1074,15.1128,15.102,15.1074,12300.0
2005-07-11 13:55:00,27.99,28.0,27.98,28.0,11600.0,15.1074,15.1128,15.102,15.1128,11600.0
2005-07-11 14:00:00,28.0,28.0,27.99,28.0,9900.0,15.1128,15.1128,15.1074,15.1128,9900.0
2005-07-11 14:05:00,28.0,28.0,27.99,28.0,26000.0,15.1128,15.1128,15.1074,15.1128,26000.0
2005-07-11 14:10:00,28.0,28.0,27.99,28.0,11100.0,15.1128,15.1128,15.1074,15.1128,11100.0
2005-07-11 14:15:00,28.0,28.0,27.99,27.99,18800.0,15.1128,15.1128,15.1074,15.1074,18800.0
2005-07-11 14:20:00,27.99,28.0,27.99,28.0,17300.0,15.1074,15.1128,15.1074,15.1128,17300.0
2005-07-11 14:25:00,28.0,28.02,27.99,28.02,88400.0,15.1128,15.1236,15.1074,15.1236,88400.0
2005-07-11 14:30:00,28.02,28.06,28.02,28.02,34000.0,15.1236,15.1452,15.1236,15.1236,34000.0
2005-07-11 14:35:00,28.03,28.03,28.01,28.03,30700.0,15.129,15.129,15.1182,15.129,30700.0
2005-07-11 14:40:00,28.02,28.03,27.99,28.0,42800.0,15.1236,15.129,15.1074,15.1128,42800.0
2005-07-11 14:45:00,28.0,28.0,27.97,27.97,14500.0,15.1128,15.1128,15.0966,15.0966,14500.0
2005-07-11 14:50:00,27.98,28.0,27.98,27.98,7000.0,15.102,15.1128,15.102,15.102,7000.0
2005-07-11 14:55:00,27.99,27.99,27.98,27.99,12100.0,15.1074,15.1074,15.102,15.1074,12100.0
2005-07-11 15:00:00,27.98,27.98,27.96,27.97,9400.0,15.102,15.102,15.0912,15.0966,9400.0
2005-07-11 15:05:00,27.98,27.99,27.96,27.97,15100.0,15.102,15.1074,15.0912,15.0966,15100.0
2005-07-11 15:10:00,27.97,27.98,27.95,27.96,17300.0,15.0966,15.102,15.0858,15.0912,17300.0
2005-07-11 15:15:00,27.97,27.98,27.95,27.95,13300.0,15.0966,15.102,15.0858,15.0858,13300.0
2005-07-11 15:20:00,27.95,27.96,27.91,27.95,23700.0,15.0858,15.0912,15.0642,15.0858,23700.0
2005-07-11 15:25:00,27.95,27.99,27.95,27.97,12400.0,15.0858,15.1074,15.0858,15.0966,12400.0
2005-07-11 15:30:00,27.97,28.0,27.97,28.0,28900.0,15.0966,15.1128,15.0966,15.1128,28900.0
2005-07-11 15:35:00,28.0,28.01,28.0,28.0,27800.0,15.1128,15.1182,15.1128,15.1128,27800.0
2005-07-11 15:40:00,28.0,28.01,27.99,28.0,24300.0,15.1128,15.1182,15.1074,15.1128,24300.0
2005-07-11 15:45:00,27.99,28.0,27.99,27.99,17900.0,15.1074,15.1128,15.1074,15.1074,17900.0
2005-07-11 15:50:00,28.0,28.0,27.99,28.0,25000.0,15.1128,15.1128,15.1074,15.1128,25000.0
2005-07-11 15:55:00,27.99,28.05,27.99,28.0,67400.0,15.1074,15.1398,15.1074,15.1128,67400.0
2005-07-12 09:30:00,28.0,28.04,27.95,27.95,57700.0,15.1128,15.1344,15.0858,15.0858,57700.0
2005-07-12 09:35:00,27.95,28.0,27.94,27.98,109300.0,15.0858,15.1128,15.0804,15.102,109300.0
2005-07-12 09:40:00,27.97,28.0,27.95,27.95,23200.0,15.0966,15.1128,15.0858,15.0858,23200.0
2005-07-12 09:45:00,27.93,27.95,27.91,27.95,16400.0,15.075,15.0858,15.0642,15.0858,16400.0
2005-07-12 09:50:00,27.97,27.98,27.97,27.98,17400.0,15.0966,15.102,15.0966,15.102,17400.0
2005-07-12 09:55:00,27.98,27.98,27.96,27.96,22000.0,15.102,15.102,15.0912,15.0912,22000.0
2005-07-12 10:00:00,27.97,27.97,27.91,27.96,25900.0,15.0966,15.0966,15.0642,15.0912,25900.0
2005-07-12 10:05:00,27.97,27.97,27.91,27.92,11100.0,15.0966,15.0966,15.0642,15.0696,11100.0
2005-07-12 10:10:00,27.93,27.97,27.93,27.94,23300.0,15.075,15.0966,15.075,15.0804,23300.0
2005-07-12 10:15:00,27.93,27.94,27.88,27.91,16400.0,15.075,15.0804,15.0481,15.0642,16400.0
2005-07-12 10:20:00,27.9,27.94,27.89,27.92,37100.0,15.0589,15.0804,15.0535,15.0696,37100.0
2005-07-12 10:25:00,27.93,27.98,27.93,27.98,20800.0,15.075,15.102,15.075,15.102,20800.0
2005-07-12 10:30:00,27.97,27.98,27.94,27.95,16200.0,15.0966,15.102,15.0804,15.0858,16200.0
2005-07-12 10:35:00,27.94,27.95,27.94,27.94,12800.0,15.0804,15.0858,15.0804,15.0804,12800.0
2005-07-12 10:40:00,27.95,27.95,27.9,27.9,21500.0,15.0858,15.0858,15.0589,15.0589,21500.0
2005-07-12 10:45:00,27.9,27.91,27.9,27.91,13600.0,15.0589,15.0642,15.0589,15.0642,13600.0
2005-07-12 10:50:00,27.9,27.96,27.9,27.94,24200.0,15.0589,15.0912,15.0589,15.0804,24200.0
2005-07-12 10:55:00,27.94,27.96,27.93,27.95,19200.0,15.0804,15.0912,15.075,15.0858,19200.0
2005-07-12 11:00:00,27.95,27.95,27.92,27.93,13700.0,15.0858,15.0858,15.0696,15.075,13700.0
2005-07-12 11:05:00,27.94,27.94,27.93,27.94,20400.0,15.0804,15.0804,15.075,15.0804,20400.0
2005-07-12 11:10:00,27.94,27.94,27.92,27.93,13700.0,15.0804,15.0804,15.0696,15.075,13700.0
2005-07-12 11:15:00,27.93,27.94,27.92,27.93,6700.0,15.075,15.0804,15.0696,15.075,6700.0
2005-07-12 11:20:00,27.94,27.94,27.92,27.93,11400.0,15.0804,15.0804,15.0696,15.075,11400.0
2005-07-12 11:25:00,27.93,27.96,27.93,27.96,12900.0,15.075,15.0912,15.075,15.0912,12900.0
2005-07-12 11:30:00,27.96,27.97,27.9,27.92,18100.0,15.0912,15.0966,15.0589,15.0696,18100.0
2005-07-12 11:35:00,27.92,27.95,27.92,27.94,8500.0,15.0696,15.0858,15.0696,15.0804,8500.0
2005-07-12 11:40:00,27.94,27.95,27.94,27.94,9200.0,15.0804,15.0858,15.0804,15.0804,9200.0
2005-07-12 11:45:00,27.95,27.95,27.93,27.95,16300.0,15.0858,15.0858,15.075,15.0858,16300.0
2005-07-12 11:50:00,27.95,27.96,27.94,27.95,19300.0,15.0858,15.0912,15.0804,15.0858,19300.0
2005-07-12 11:55:00,27.95,27.97,27.94,27.95,44100.0,15.0858,15.0966,15.0804,15.0858,44100.0
2005-07-12 12:00:00,27.95,27.99,27.94,27.99,16000.0,15.0858,15.1074,15.0804,15.1074,16000.0
2005-07-12 12:05:00,27.98,27.98,27.95,27.96,17200.0,15.102,15.102,15.0858,15.0912,17200.0
2005-07-12 12:10:00,27.96,27.99,27.96,27.99,21900.0,15.0912,15.1074,15.0912,15.1074,21900.0
2005-07-12 12:15:00,27.99,27.99,27.97,27.98,8800.0,15.1074,15.1074,15.0966,15.102,8800.0
2005-07-12 12:20:00,27.98,28.0,27.98,27.99,18500.0,15.102,15.1128,15.102,15.1074,18500.0
2005-07-12 12:25:00,28.0,28.0,27.98,27.99,7600.0,15.1128,15.1128,15.102,15.1074,7600.0
2005-07-12 12:30:00,27.99,28.0,27.99,27.99,9300.0,15.1074,15.1128,15.1074,15.1074,9300.0
2005-07-12 12:35:00,27.99,27.99,27.97,27.98,14600.0,15.1074,15.1074,15.0966,15.102,14600.0
2005-07-12 12:40:00,27.98,27.98,27.96,27.97,8500.0,15.102,15.102,15.0912,15.0966,8500.0
2005-07-12 12:45:00,27.96,27.97,27.95,27.97,5100.0,15.0912,15.0966,15.0858,15.0966,5100.0
2005-07-12 12:50:00,27.97,27.97,27.94,27.96,5500.0,15.0966,15.0966,15.0804,15.0912,5500.0
2005-07-12 12:55:00,27.96,27.97,27.96,27.96,10900.0,15.0912,15.0966,15.0912,15.0912,10900.0
2005-07-12 13:00:00,27.96,27.97,27.95,27.96,26400.0,15.0912,15.0966,15.0858,15.0912,26400.0
2005-07-12 13:05:00,27.96,28.0,27.96,27.99,24400.0,15.0912,15.1128,15.0912,15.1074,24400.0
2005-07-12 13:10:00,27.99,28.0,27.99,28.0,19500.0,15.1074,15.1128,15.1074,15.1128,19500.0
2005-07-12 13:15:00,28.0,28.0,27.99,28.0,31400.0,15.1128,15.1128,15.1074,15.1128,31400.0
2005-07-12 13:20:00,28.0,28.01,27.99,27.99,20900.0,15.1128,15.1182,15.1074,15.1074,20900.0
2005-07-12 13:25:00,28.0,28.0,27.99,28.0,14500.0,15.1128,15.1128,15.1074,15.1128,14500.0
2005-07-12 13:30:00,27.99,28.0,27.98,27.99,15600.0,15.1074,15.1128,15.102,15.1074,15600.0
2005-07-12 13:35:00,27.99,28.0,27.95,27.96,19200.0,15.1074,15.1128,15.0858,15.0912,19200.0
2005-07-12 13:40:00,27.96,27.98,27.95,27.96,11700.0,15.0912,15.102,15.0858,15.0912,11700.0
2005-07-12 13:45:00,27.96,27.99,27.96,27.98,9300.0,15.0912,15.1074,15.0912,15.102,9300.0
2005-07-12 13:50:00,27.99,28.0,27.98,28.0,28900.0,15.1074,15.1128,15.102,15.1128,28900.0
2005-07-12 13:55:00,28.0,28.0,27.99,28.0,23200.0,15.1128,15.1128,15.1074,15.1128,23200.0
2005-07-12 14:00:00,27.99,28.0,27.99,27.99,12800.0,15.1074,15.1128,15.1074,15.1074,12800.0
2005-07-12 14:05:00,27.99,27.99,27.96,27.97,21100.0,15.1074,15.1074,15.0912,15.0966,21100.0
2005-07-12 14:10:00,27.97,27.98,27.97,27.98,17200.0,15.0966,15.102,15.0966,15.102,17200.0
2005-07-12 14:15:00,27.97,27.99,27.97,27.99,27000.0,15.0966,15.1074,15.0966,15.1074,27000.0
2005-07-12 14:20:00,27.99,28.0,27.99,28.0,59500.0,15.1074,15.1128,15.1074,15.1128,59500.0
2005-07-12 14:25:00,28.0,28.0,27.99,27.99,17000.0,15.1128,15.1128,15.1074,15.1074,17000.0
2005-07-12 14:30:00,28.0,28.03,27.99,28.0,25400.0,15.1128,15.129,15.1074,15.1128,25400.0
2005-07-12 14:35:00,28.0,28.0,27.99,28.0,10300.0,15.1128,15.1128,15.1074,15.1128,10300.0
2005-07-12 14:40:00,28.0,28.0,27.98,27.98,27100.0,15.1128,15.1128,15.102,15.102,27100.0
2005-07-12 14:45:00,27.99,27.99,27.98,27.99,13500.0,15.1074,15.1074,15.102,15.1074,13500.0
2005-07-12 14:50:00,28.0,28.0,27.98,27.99,14700.0,15.1128,15.1128,15.102,15.1074,14700.0
2005-07-12 14:55:00,27.98,27.99,27.98,27.99,23900.0,15.102,15.1074,15.102,15.1074,23900.0
2005-07-12 15:00:00,28.0,28.0,27.98,28.0,29300.0,15.1128,15.1128,15.102,15.1128,29300.0
2005-07-12 15:05:00,28.0,28.0,27.99,27.99,20000.0,15.1128,15.1128,15.1074,15.1074,20000.0
2005-07-12 15:10:00,27.99,28.0,27.99,27.99,19600.0,15.1074,15.1128,15.1074,15.1074,19600.0
2005-07-12 15:15:00,27.98,28.0,27.97,28.0,37700.0,15.102,15.1128,15.0966,15.1128,37700.0
2005-07-12 15:20:00,27.99,28.0,27.98,27.98,19300.0,15.1074,15.1128,15.102,15.102,19300.0
2005-07-12 15:25:00,27.99,28.0,27.98,28.0,31100.0,15.1074,15.1128,15.102,15.1128,31100.0
2005-07-12 15:30:00,28.0,28.0,27.99,28.0,25700.0,15.1128,15.1128,15.1074,15.1128,25700.0
2005-07-12 15:35:00,27.99,28.0,27.98,27.98,19300.0,15.1074,15.1128,15.102,15.102,19300.0
2005-07-12 15:40:00,27.98,27.99,27.92,27.93,57800.0,15.102,15.1074,15.0696,15.075,57800.0
2005-07-12 15:45:00,27.93,27.95,27.92,27.95,28500.0,15.075,15.0858,15.0696,15.0858,28500.0
2005-07-12 15:50:00,27.96,27.98,27.96,27.97,29100.0,15.0912,15.102,15.0912,15.0966,29100.0
2005-07-12 15:55:00,27.97,27.99,27.95,27.99,40600.0,15.0966,15.1074,15.0858,15.1074,40600.0
2005-07-13 09:30:00,28.0,28.0,27.99,28.0,52200.0,15.1128,15.1128,15.1074,15.1128,52200.0
2005-07-13 09:35:00,27.98,28.0,27.97,27.98,66800.0,15.102,15.1128,15.0966,15.102,66800.0
2005-07-13 09:40:00,28.0,28.0,27.95,27.95,10500.0,15.1128,15.1128,15.0858,15.0858,10500.0
2005-07-13 09:45:00,27.95,27.99,27.9,27.99,38500.0,15.0858,15.1074,15.0589,15.1074,38500.0
2005-07-13 09:50:00,27.99,27.99,27.95,27.95,26600.0,15.1074,15.1074,15.0858,15.0858,26600.0
2005-07-13 09:55:00,27.95,27.97,27.95,27.96,37100.0,15.0858,15.0966,15.0858,15.0912,37100.0
2005-07-13 10:00:00,27.95,27.98,27.92,27.96,75400.0,15.0858,15.102,15.0696,15.0912,75400.0
2005-07-13 10:05:00,27.95,27.97,27.94,27.95,60800.0,15.0858,15.0966,15.0804,15.0858,60800.0
2005-07-13 10:10:00,27.93,27.95,27.93,27.95,10300.0,15.075,15.0858,15.075,15.0858,10300.0
2005-07-13 10:15:00,27.95,27.95,27.92,27.94,35300.0,15.0858,15.0858,15.0696,15.0804,35300.0
2005-07-13 10:20:00,27.94,27.95,27.92,27.93,14400.0,15.0804,15.0858,15.0696,15.075,14400.0
2005-07-13 10:25:00,27.93,27.95,27.93,27.94,6900.0,15.075,15.0858,15.075,15.0804,6900.0
2005-07-13 10:30:00,27.95,27.95,27.93,27.95,28400.0,15.0858,15.0858,15.075,15.0858,28400.0
2005-07-13 10:35:00,27.95,27.99,27.94,27.99,58400.0,15.0858,15.1074,15.0804,15.1074,58400.0
2005-07-13 10:40:00,27.99,28.0,27.93,27.93,15500.0,15.1074,15.1128,15.075,15.075,15500.0
2005-07-13 10:45:00,27.94,27.98,27.93,27.98,3700.0,15.0804,15.102,15.075,15.102,3700.0
2005-07-13 10:50:00,27.98,27.99,27.96,27.99,11600.0,15.102,15.1074,15.0912,15.1074,11600.0
2005-07-13 10:55:00,27.99,27.99,27.95,27.95,9300.0,15.1074,15.1074,15.0858,15.0858,9300.0
2005-07-13 11:00:00,27.95,27.99,27.95,27.98,13600.0,15.0858,15.1074,15.0858,15.102,13600.0
2005-07-13 11:05:00,27.98,27.99,27.96,27.98,10000.0,15.102,15.1074,15.0912,15.102,10000.0
2005-07-13 11:10:00,27.98,27.99,27.95,27.96,7000.0,15.102,15.1074,15.0858,15.0912,7000.0
2005-07-13 11:15:00,27.96,27.99,27.95,27.98,16000.0,15.0912,15.1074,15.0858,15.102,16000.0
2005-07-13 11:20:00,27.98,27.98,27.95,27.96,25400.0,15.102,15.102,15.0858,15.0912,25400.0
2005-07-13 11:25:00,27.96,27.97,27.95,27.96,7400.0,15.0912,15.0966,15.0858,15.0912,7400.0
2005-07-13 11:30:00,27.97,27.97,27.94,27.95,49700.0,15.0966,15.0966,15.0804,15.0858,49700.0
2005-07-13 11:35:00,27.95,27.99,27.95,27.97,4800.0,15.0858,15.1074,15.0858,15.0966,4800.0
2005-07-13 11:40:00,27.98,27.98,27.95,27.95,2500.0,15.102,15.102,15.0858,15.0858,2500.0
2005-07-13 11:45:00,27.96,27.97,27.95,27.96,5100.0,15.0912,15.0966,15.0858,15.0912,5100.0
2005-07-13 11:50:00,27.97,27.97,27.95,27.95,4700.0,15.0966,15.0966,15.0858,15.0858,4700.0
2005-07-13 11:55:00,27.96,27.97,27.95,27.96,123400.0,15.0912,15.0966,15.0858,15.0912,123400.0
2005-07-13 12:00:00,27.97,27.99,27.95,27.98,32600.0,15.0966,15.1074,15.0858,15.102,32600.0
2005-07-13 12:05:00,27.98,28.0,27.95,28.0,23300.0,15.102,15.1128,15.0858,15.1128,23300.0
2005-07-13 12:10:00,27.99,28.0,27.99,27.99,11900.0,15.1074,15.1128,15.1074,15.1074,11900.0
2005-07-13 12:15:00,27.99,28.0,27.99,28.0,8100.0,15.1074,15.1128,15.1074,15.1128,8100.0
2005-07-13 12:20:00,28.0,28.08,28.0,28.06,54500.0,15.1128,15.156,15.1128,15.1452,54500.0
2005-07-13 12:25:00,28.06,28.06,28.05,28.05,7900.0,15.1452,15.1452,15.1398,15.1398,7900.0
2005-07-13 12:30:00,28.05,28.08,28.04,28.08,34900.0,15.1398,15.156,15.1344,15.156,34900.0
2005-07-13 12:35:00,28.08,28.08,28.04,28.05,33500.0,15.156,15.156,15.1344,15.1398,33500.0
2005-07-13 12:40:00,28.05,28.05,28.04,28.05,20200.0,15.1398,15.1398,15.1344,15.1398,20200.0
2005-07-13 12:45:00,28.04,28.05,28.03,28.03,21700.0,15.1344,15.1398,15.129,15.129,21700.0
2005-07-13 12:50:00,28.04,28.04,28.0,28.0,18000.0,15.1344,15.1344,15.1128,15.1128,18000.0
2005-07-13 12:55:00,28.02,28.02,27.99,27.99,22400.0,15.1236,15.1236,15.1074,15.1074,22400.0
2005-07-13 13:00:00,28.0,28.0,28.0,28.0,9700.0,15.1128,15.1128,15.1128,15.1128,9700.0
2005-07-13 13:05:00,28.0,28.0,27.99,28.0,21800.0,15.1128,15.1128,15.1074,15.1128,21800.0
2005-07-13 13:10:00,28.0,28.0,27.99,28.0,4700.0,15.1128,15.1128,15.1074,15.1128,4700.0
2005-07-13 13:15:00,28.0,28.0,27.99,27.99,4800.0,15.1128,15.1128,15.1074,15.1074,4800.0
2005-07-13 13:20:00,28.0,28.0,27.99,27.99,12200.0,15.1128,15.1128,15.1074,15.1074,12200.0
2005-07-13 13:25:00,28.0,28.0,27.99,28.0,6200.0,15.1128,15.1128,15.1074,15.1128,6200.0
2005-07-13 13:30:00,27.99,28.0,27.99,28.0,11500.0,15.1074,15.1128,15.1074,15.1128,11500.0
2005-07-13 13:35:00,28.0,28.0,27.99,28.0,4000.0,15.1128,15.1128,15.1074,15.1128,4000.0
2005-07-13 13:40:00,27.99,28.0,27.99,28.0,3800.0,15.1074,15.1128,15.1074,15.1128,3800.0
2005-07-13 13:45:00,27.99,28.0,27.99,27.99,6400.0,15.1074,15.1128,15.1074,15.1074,6400.0
2005-07-13 13:50:00,27.99,28.0,27.99,28.0,5300.0,15.1074,15.1128,15.1074,15.1128,5300.0
2005-07-13 13:55:00,28.0,28.0,27.99,28.0,5200.0,15.1128,15.1128,15.1074,15.1128,5200.0
2005-07-13 14:00:00,27.99,28.0,27.97,27.98,73400.0,15.1074,15.1128,15.0966,15.102,73400.0
2005-07-13 14:05:00,27.98,28.0,27.97,27.99,20800.0,15.102,15.1128,15.0966,15.1074,20800.0
2005-07-13 14:10:00,28.0,28.0,27.99,27.99,13600.0,15.1128,15.1128,15.1074,15.1074,13600.0
2005-07-13 14:15:00,28.0,28.0,27.97,27.98,19700.0,15.1128,15.1128,15.0966,15.102,19700.0
2005-07-13 14:20:00,27.99,27.99,27.97,27.99,12900.0,15.1074,15.1074,15.0966,15.1074,12900.0
2005-07-13 14:25:00,27.99,27.99,27.97,27.98,13800.0,15.1074,15.1074,15.0966,15.102,13800.0
2005-07-13 14:30:00,27.98,27.99,27.97,27.97,18400.0,15.102,15.1074,15.0966,15.0966,18400.0
2005-07-13 14:35:00,27.98,27.99,27.96,27.98,7300.0,15.102,15.1074,15.0912,15.102,7300.0
2005-07-13 14:40:00,27.97,27.99,27.95,27.98,16800.0,15.0966,15.1074,15.0858,15.102,16800.0
2005-07-13 14:45:00,27.98,28.0,27.96,27.98,10800.0,15.102,15.1128,15.0912,15.102,10800.0
2005-07-13 14:50:00,27.98,27.99,27.97,27.97,12300.0,15.102,15.1074,15.0966,15.0966,12300.0
2005-07-13 14:55:00,27.97,27.97,27.95,27.97,25700.0,15.0966,15.0966,15.0858,15.0966,25700.0
2005-07-13 15:00:00,27.98,27.98,27.94,27.95,22600.0,15.102,15.102,15.0804,15.0858,22600.0
2005-07-13 15:05:00,27.95,27.96,27.92,27.95,15500.0,15.0858,15.0912,15.0696,15.0858,15500.0
2005-07-13 15:10:00,27.95,27.97,27.94,27.94,9600.0,15.0858,15.0966,15.0804,15.0804,9600.0
2005-07-13 15:15:00,27.94,27.98,27.93,27.96,25500.0,15.0804,15.102,15.075,15.0912,25500.0
2005-07-13 15:20:00,27.96,27.97,27.92,27.95,24500.0,15.0912,15.0966,15.0696,15.0858,24500.0
2005-07-13 15:25:00,27.96,27.96,27.93,27.95,15500.0,15.0912,15.0912,15.075,15.0858,15500.0
2005-07-13 15:30:00,27.95,27.99,27.95,27.95,31200.0,15.0858,15.1074,15.0858,15.0858,31200.0
2005-07-13 15:35:00,27.94,27.95,27.9,27.91,36000.0,15.0804,15.0858,15.0589,15.0642,36000.0
2005-07-13 15:40:00,27.91,27.94,27.91,27.91,23600.0,15.0642,15.0804,15.0642,15.0642,23600.0
2005-07-13 15:45:00,27.9,27.96,27.9,27.93,27000.0,15.0589,15.0912,15.0589,15.075,27000.0
2005-07-13 15:50:00,27.92,27.96,27.91,27.94,24800.0,15.0696,15.0912,15.0642,15.0804,24800.0
2005-07-13 15:55:00,27.94,27.96,27.91,27.95,64100.0,15.0804,15.0912,15.0642,15.0858,64100.0
2005-07-14 09:30:00,27.95,28.0,27.88,27.93,135300.0,15.0858,15.1128,15.0481,15.075,135300.0
2005-07-14 09:35:00,27.93,27.93,27.91,27.93,30500.0,15.075,15.075,15.0642,15.075,30500.0
2005-07-14 09:40:00,27.93,27.93,27.87,27.87,18300.0,15.075,15.075,15.0427,15.0427,18300.0
2005-07-14 09:45:00,27.87,27.88,27.8,27.84,47400.0,15.0427,15.0481,15.0049,15.0265,47400.0
2005-07-14 09:50:00,27.81,27.88,27.81,27.88,22300.0,15.0103,15.0481,15.0103,15.0481,22300.0
2005-07-14 09:55:00,27.88,27.89,27.83,27.85,9000.0,15.0481,15.0535,15.0211,15.0319,9000.0
2005-07-14 10:00:00,27.84,27.9,27.83,27.86,11400.0,15.0265,15.0589,15.0211,15.0373,11400.0
2005-07-14 10:05:00,27.85,27.89,27.84,27.86,14000.0,15.0319,15.0535,15.0265,15.0373,14000.0
2005-07-14 10:10:00,27.86,27.86,27.8,27.84,10600.0,15.0373,15.0373,15.0049,15.0265,10600.0
2005-07-14 10:15:00,27.83,27.88,27.83,27.88,10000.0,15.0211,15.0481,15.0211,15.0481,10000.0
2005-07-14 10:20:00,27.88,27.89,27.84,27.89,20900.0,15.0481,15.0535,15.0265,15.0535,20900.0
2005-07-14 10:25:00,27.89,27.92,27.89,27.92,10900.0,15.0535,15.0696,15.0535,15.0696,10900.0
2005-07-14 10:30:00,27.92,27.93,27.89,27.89,18100.0,15.0696,15.075,15.0535,15.0535,18100.0
2005-07-14 10:35:00,27.89,27.9,27.88,27.89,17200.0,15.0535,15.0589,15.0481,15.0535,17200.0
2005-07-14 10:40:00,27.89,27.9,27.89,27.89,10400.0,15.0535,15.0589,15.0535,15.0535,10400.0
2005-07-14 10:45:00,27.89,27.9,27.87,27.87,13000.0,15.0535,15.0589,15.0427,15.0427,13000.0
2005-07-14 10:50:00,27.88,27.9,27.88,27.9,7700.0,15.0481,15.0589,15.0481,15.0589,7700.0
2005-07-14 10:55:00,27.89,27.89,27.87,27.87,8400.0,15.0535,15.0535,15.0427,15.0427,8400.0
2005-07-14 11:00:00,27.87,27.9,27.87,27.88,14900.0,15.0427,15.0589,15.0427,15.0481,14900.0
2005-07-14 11:05:00,27.87,27.89,27.85,27.88,28300.0,15.0427,15.0535,15.0319,15.0481,28300.0
2005-07-14 11:10:00,27.89,27.89,27.85,27.88,12900.0,15.0535,15.0535,15.0319,15.0481,12900.0
2005-07-14 11:15:00,27.88,27.89,27.86,27.87,11300.0,15.0481,15.0535,15.0373,15.0427,11300.0
2005-07-14 11:20:00,27.89,27.89,27.83,27.83,18500.0,15.0535,15.0535,15.0211,15.0211,18500.0
2005-07-14 11:25:00,27.85,27.87,27.81,27.87,7700.0,15.0319,15.0427,15.0103,15.0427,7700.0
2005-07-14 11:30:00,27.85,27.88,27.83,27.85,24300.0,15.0319,15.0481,15.0211,15.0319,24300.0
2005-07-14 11:35:00,27.85,27.85,27.84,27.84,6400.0,15.0319,15.0319,15.0265,15.0265,6400.0
2005-07-14 11:40:00,27.84,27.85,27.84,27.84,90800.0,15.0265,15.0319,15.0265,15.0265,90800.0
2005-07-14 11:45:00,27.84,27.85,27.83,27.84,10400.0,15.0265,15.0319,15.0211,15.0265,10400.0
2005-07-14 11:50:00,27.82,27.84,27.82,27.83,13400.0,15.0157,15.0265,15.0157,15.0211,13400.0
2005-07-14 11:55:00,27.82,27.83,27.81,27.82,13500.0,15.0157,15.0211,15.0103,15.0157,13500.0
2005-07-14 12:00:00,27.83,27.84,27.82,27.82,14000.0,15.0211,15.0265,15.0157,15.0157,14000.0
2005-07-14 12:05:00,27.82,27.83,27.75,27.76,56300.0,15.0157,15.0211,14.9779,14.9833,56300.0
2005-07-14 12:10:00,27.75,27.82,27.75,27.82,28400.0,14.9779,15.0157,14.9779,15.0157,28400.0
2005-07-14 12:15:00,27.81,27.82,27.8,27.82,9300.0,15.0103,15.0157,15.0049,15.0157,9300.0
2005-07-14 12:20:00,27.82,27.84,27.73,27.79,329200.0,15.0157,15.0265,14.9671,14.9995,329200.0
2005-07-14 12:25:00,27.79,27.8,27.78,27.8,3500.0,14.9995,15.0049,14.9941,15.0049,3500.0
2005-07-14 12:30:00,27.79,27.8,27.78,27.79,13100.0,14.9995,15.0049,14.9941,14.9995,13100.0
2005-07-14 12:35:00,27.8,27.8,27.79,27.8,7600.0,15.0049,15.0049,14.9995,15.0049,7600.0
2005-07-14 12:40:00,27.8,27.8,27.79,27.8,12200.0,15.0049,15.0049,14.9995,15.0049,12200.0
2005-07-14 12:45:00,27.8,27.8,27.79,27.8,16900.0,15.0049,15.0049,14.9995,15.0049,16900.0
2005-07-14 12:50:00,27.8,27.8,27.79,27.8,7800.0,15.0049,15.0049,14.9995,15.0049,7800.0
2005-07-14 12:55:00,27.8,27.8,27.79,27.8,8400.0,15.0049,15.0049,14.9995,15.0049,8400.0
2005-07-14 13:00:00,27.8,27.8,27.79,27.8,111000.0,15.0049,15.0049,14.9995,15.0049,111000.0
2005-07-14 13:05:00,27.8,27.8,27.79,27.8,14400.0,15.0049,15.0049,14.9995,15.0049,14400.0
2005-07-14 13:10:00,27.8,27.8,27.79,27.8,38600.0,15.0049,15.0049,14.9995,15.0049,38600.0
2005-07-14 13:15:00,27.8,27.8,27.79,27.8,13400.0,15.0049,15.0049,14.9995,15.0049,13400.0
2005-07-14 13:20:00,27.8,27.81,27.79,27.81,13000.0,15.0049,15.0103,14.9995,15.0103,13000.0
2005-07-14 13:25:00,27.81,27.84,27.8,27.81,7600.0,15.0103,15.0265,15.0049,15.0103,7600.0
2005-07-14 13:30:00,27.8,27.8,27.78,27.8,11200.0,15.0049,15.0049,14.9941,15.0049,11200.0
2005-07-14 13:35:00,27.8,27.8,27.79,27.8,3500.0,15.0049,15.0049,14.9995,15.0049,3500.0
2005-07-14 13:40:00,27.8,27.8,27.76,27.77,19300.0,15.0049,15.0049,14.9833,14.9887,19300.0
2005-07-14 13:45:00,27.78,27.78,27.76,27.78,5500.0,14.9941,14.9941,14.9833,14.9941,5500.0
2005-07-14 13:50:00,27.77,27.78,27.76,27.77,11500.0,14.9887,14.9941,14.9833,14.9887,11500.0
2005-07-14 13:55:00,27.77,27.79,27.73,27.75,24600.0,14.9887,14.9995,14.9671,14.9779,24600.0
2005-07-14 14:00:00,27.76,27.78,27.75,27.78,15600.0,14.9833,14.9941,14.9779,14.9941,15600.0
2005-07-14 14:05:00,27.78,27.78,27.76,27.77,16500.0,14.9941,14.9941,14.9833,14.9887,16500.0
2005-07-14 14:10:00,27.76,27.77,27.74,27.75,13400.0,14.9833,14.9887,14.9725,14.9779,13400.0
2005-07-14 14:15:00,27.75,27.77,27.74,27.74,13200.0,14.9779,14.9887,14.9725,14.9725,13200.0
2005-07-14 14:20:00,27.74,27.75,27.73,27.74,5700.0,14.9725,14.9779,14.9671,14.9725,5700.0
2005-07-14 14:25:00,27.75,27.82,27.73,27.8,1509000.0,14.9779,15.0157,14.9671,15.0049,1509000.0
2005-07-14 14:30:00,27.81,27.82,27.8,27.82,20500.0,15.0103,15.0157,15.0049,15.0157,20500.0
2005-07-14 14:35:00,27.82,27.82,27.81,27.82,12000.0,15.0157,15.0157,15.0103,15.0157,12000.0
2005-07-14 14:40:00,27.82,27.84,27.81,27.82,25800.0,15.0157,15.0265,15.0103,15.0157,25800.0
2005-07-14 14:45:00,27.83,27.83,27.79,27.8,11800.0,15.0211,15.0211,14.9995,15.0049,11800.0
2005-07-14 14:50:00,27.8,27.8,27.79,27.8,11800.0,15.0049,15.0049,14.9995,15.0049,11800.0
2005-07-14 14:55:00,27.8,27.83,27.79,27.8,13200.0,15.0049,15.0211,14.9995,15.0049,13200.0
2005-07-14 15:00:00,27.81,27.81,27.8,27.81,15200.0,15.0103,15.0103,15.0049,15.0103,15200.0
2005-07-14 15:05:00,27.81,27.84,27.8,27.82,30600.0,15.0103,15.0265,15.0049,15.0157,30600.0
2005-07-14 15:10:00,27.81,27.82,27.81,27.81,5300.0,15.0103,15.0157,15.0103,15.0103,5300.0
2005-07-14 15:15:00,27.8,27.81,27.8,27.8,447900.0,15.0049,15.0103,15.0049,15.0049,447900.0
2005-07-14 15:20:00,27.8,27.81,27.78,27.78,36800.0,15.0049,15.0103,14.9941,14.9941,36800.0
2005-07-14 15:25:00,27.78,27.79,27.78,27.78,20000.0,14.9941,14.9995,14.9941,14.9941,20000.0
2005-07-14 15:30:00,27.79,27.8,27.78,27.78,18900.0,14.9995,15.0049,14.9941,14.9941,18900.0
2005-07-14 15:35:00,27.78,27.79,27.76,27.78,9500.0,14.9941,14.9995,14.9833,14.9941,9500.0
2005-07-14 15:40:00,27.78,27.78,27.76,27.77,15400.0,14.9941,14.9941,14.9833,14.9887,15400.0
2005-07-14 15:45:00,27.76,27.77,27.74,27.76,30800.0,14.9833,14.9887,14.9725,14.9833,30800.0
2005-07-14 15:50:00,27.76,27.77,27.75,27.75,34200.0,14.9833,14.9887,14.9779,14.9779,34200.0
2005-07-14 15:55:00,27.76,27.8,27.74,27.78,39000.0,14.9833,15.0049,14.9725,14.9941,39000.0
2005-07-15 09:30:00,27.8,27.8,27.78,27.79,207000.0,15.0049,15.0049,14.9941,14.9995,207000.0
2005-07-15 09:35:00,27.8,27.83,27.78,27.8,17100.0,15.0049,15.0211,14.9941,15.0049,17100.0
2005-07-15 09:40:00,27.8,27.8,27.7,27.75,40800.0,15.0049,15.0049,14.9509,14.9779,40800.0
2005-07-15 09:45:00,27.75,27.84,27.75,27.77,15800.0,14.9779,15.0265,14.9779,14.9887,15800.0
2005-07-15 09:50:00,27.77,27.77,27.7,27.71,14100.0,14.9887,14.9887,14.9509,14.9563,14100.0
2005-07-15 09:55:00,27.71,27.79,27.7,27.78,12500.0,14.9563,14.9995,14.9509,14.9941,12500.0
2005-07-15 10:00:00,27.78,27.78,27.75,27.75,18000.0,14.9941,14.9941,14.9779,14.9779,18000.0
2005-07-15 10:05:00,27.74,27.78,27.74,27.77,15200.0,14.9725,14.9941,14.9725,14.9887,15200.0
2005-07-15 10:10:00,27.77,27.78,27.75,27.78,12900.0,14.9887,14.9941,14.9779,14.9941,12900.0
2005-07-15 10:15:00,27.78,27.8,27.77,27.8,15400.0,14.9941,15.0049,14.9887,15.0049,15400.0
2005-07-15 10:20:00,27.8,27.82,27.78,27.8,13600.0,15.0049,15.0157,14.9941,15.0049,13600.0
2005-07-15 10:25:00,27.8,27.81,27.79,27.81,216300.0,15.0049,15.0103,14.9995,15.0103,216300.0
2005-07-15 10:30:00,27.81,27.85,27.8,27.83,51500.0,15.0103,15.0319,15.0049,15.0211,51500.0
2005-07-15 10:35:00,27.83,27.84,27.82,27.83,7400.0,15.0211,15.0265,15.0157,15.0211,7400.0
2005-07-15 10:40:00,27.83,27.83,27.81,27.83,11800.0,15.0211,15.0211,15.0103,15.0211,11800.0
2005-07-15 10:45:00,27.82,27.86,27.81,27.86,12700.0,15.0157,15.0373,15.0103,15.0373,12700.0
2005-07-15 10:50:00,27.85,27.89,27.82,27.83,38700.0,15.0319,15.0535,15.0157,15.0211,38700.0
2005-07-15 10:55:00,27.82,27.87,27.81,27.85,35600.0,15.0157,15.0427,15.0103,15.0319,35600.0
2005-07-15 11:00:00,27.85,27.88,27.82,27.84,57800.0,15.0319,15.0481,15.0157,15.0265,57800.0
2005-07-15 11:05:00,27.83,27.84,27.83,27.84,17800.0,15.0211,15.0265,15.0211,15.0265,17800.0
2005-07-15 11:10:00,27.84,27.84,27.82,27.83,14200.0,15.0265,15.0265,15.0157,15.0211,14200.0
2005-07-15 11:15:00,27.84,27.85,27.83,27.85,25200.0,15.0265,15.0319,15.0211,15.0319,25200.0
2005-07-15 11:20:00,27.83,27.85,27.82,27.82,27400.0,15.0211,15.0319,15.0157,15.0157,27400.0
2005-07-15 11:25:00,27.82,27.86,27.81,27.83,11400.0,15.0157,15.0373,15.0103,15.0211,11400.0
2005-07-15 11:30:00,27.85,27.85,27.82,27.83,13200.0,15.0319,15.0319,15.0157,15.0211,13200.0
2005-07-15 11:35:00,27.84,27.84,27.83,27.83,10000.0,15.0265,15.0265,15.0211,15.0211,10000.0
2005-07-15 11:40:00,27.84,27.84,27.83,27.84,10200.0,15.0265,15.0265,15.0211,15.0265,10200.0
2005-07-15 11:45:00,27.84,27.85,27.83,27.84,16000.0,15.0265,15.0319,15.0211,15.0265,16000.0
2005-07-15 11:50:00,27.84,27.84,27.82,27.84,11400.0,15.0265,15.0265,15.0157,15.0265,11400.0
2005-07-15 11:55:00,27.84,27.85,27.84,27.84,13100.0,15.0265,15.0319,15.0265,15.0265,13100.0
2005-07-15 12:00:00,27.84,27.86,27.81,27.83,6500.0,15.0265,15.0373,15.0103,15.0211,6500.0
2005-07-15 12:05:00,27.83,27.86,27.83,27.84,8900.0,15.0211,15.0373,15.0211,15.0265,8900.0
2005-07-15 12:10:00,27.85,27.87,27.83,27.83,10200.0,15.0319,15.0427,15.0211,15.0211,10200.0
2005-07-15 12:15:00,27.84,27.87,27.84,27.87,4400.0,15.0265,15.0427,15.0265,15.0427,4400.0
2005-07-15 12:20:00,27.87,27.88,27.84,27.85,16500.0,15.0427,15.0481,15.0265,15.0319,16500.0
2005-07-15 12:25:00,27.85,27.87,27.83,27.85,6400.0,15.0319,15.0427,15.0211,15.0319,6400.0
2005-07-15 12:30:00,27.86,27.89,27.84,27.85,11900.0,15.0373,15.0535,15.0265,15.0319,11900.0
2005-07-15 12:35:00,27.86,27.87,27.84,27.86,15000.0,15.0373,15.0427,15.0265,15.0373,15000.0
2005-07-15 12:40:00,27.86,27.89,27.85,27.89,4800.0,15.0373,15.0535,15.0319,15.0535,4800.0
2005-07-15 12:45:00,27.88,27.89,27.83,27.88,6400.0,15.0481,15.0535,15.0211,15.0481,6400.0
2005-07-15 12:50:00,27.87,27.87,27.8,27.81,725900.0,15.0427,15.0427,15.0049,15.0103,725900.0
2005-07-15 12:55:00,27.8,27.81,27.8,27.81,6100.0,15.0049,15.0103,15.0049,15.0103,6100.0
2005-07-15 13:00:00,27.81,27.82,27.8,27.82,4800.0,15.0103,15.0157,15.0049,15.0157,4800.0
2005-07-15 13:05:00,27.81,27.86,27.81,27.86,18300.0,15.0103,15.0373,15.0103,15.0373,18300.0
2005-07-15 13:10:00,27.86,27.86,27.8,27.82,82500.0,15.0373,15.0373,15.0049,15.0157,82500.0
2005-07-15 13:15:00,27.82,27.86,27.82,27.85,21800.0,15.0157,15.0373,15.0157,15.0319,21800.0
2005-07-15 13:20:00,27.86,27.86,27.8,27.8,162500.0,15.0373,15.0373,15.0049,15.0049,162500.0
2005-07-15 13:25:00,27.81,27.82,27.8,27.81,14400.0,15.0103,15.0157,15.0049,15.0103,14400.0
2005-07-15 13:30:00,27.82,27.83,27.81,27.83,8500.0,15.0157,15.0211,15.0103,15.0211,8500.0
2005-07-15 13:35:00,27.83,27.83,27.82,27.83,7000.0,15.0211,15.0211,15.0157,15.0211,7000.0
2005-07-15 13:40:00,27.83,27.84,27.83,27.83,11300.0,15.0211,15.0265,15.0211,15.0211,11300.0
2005-07-15 13:45:00,27.83,27.85,27.83,27.84,10600.0,15.0211,15.0319,15.0211,15.0265,10600.0
2005-07-15 13:50:00,27.85,27.9,27.85,27.88,10500.0,15.0319,15.0589,15.0319,15.0481,10500.0
2005-07-15 13:55:00,27.89,27.89,27.87,27.87,9300.0,15.0535,15.0535,15.0427,15.0427,9300.0
2005-07-15 14:00:00,27.88,27.88,27.87,27.87,10200.0,15.0481,15.0481,15.0427,15.0427,10200.0
2005-07-15 14:05:00,27.87,27.88,27.87,27.88,12700.0,15.0427,15.0481,15.0427,15.0481,12700.0
2005-07-15 14:10:00,27.88,27.88,27.87,27.87,17600.0,15.0481,15.0481,15.0427,15.0427,17600.0
2005-07-15 14:15:00,27.88,27.88,27.86,27.87,17600.0,15.0481,15.0481,15.0373,15.0427,17600.0
2005-07-15 14:20:00,27.88,27.88,27.85,27.87,83800.0,15.0481,15.0481,15.0319,15.0427,83800.0
2005-07-15 14:25:00,27.86,27.88,27.85,27.88,39400.0,15.0373,15.0481,15.0319,15.0481,39400.0
2005-07-15 14:30:00,27.88,27.88,27.87,27.88,22500.0,15.0481,15.0481,15.0427,15.0481,22500.0
2005-07-15 14:35:00,27.87,27.88,27.87,27.88,23800.0,15.0427,15.0481,15.0427,15.0481,23800.0
2005-07-15 14:40:00,27.88,27.88,27.85,27.86,28100.0,15.0481,15.0481,15.0319,15.0373,28100.0
2005-07-15 14:45:00,27.86,27.87,27.85,27.87,15400.0,15.0373,15.0427,15.0319,15.0427,15400.0
2005-07-15 14:50:00,27.86,27.88,27.86,27.88,17700.0,15.0373,15.0481,15.0373,15.0481,17700.0
2005-07-15 14:55:00,27.87,27.88,27.87,27.87,23500.0,15.0427,15.0481,15.0427,15.0427,23500.0
2005-07-15 15:00:00,27.85,27.88,27.85,27.86,70000.0,15.0319,15.0481,15.0319,15.0373,70000.0
2005-07-15 15:05:00,27.86,27.86,27.84,27.85,29000.0,15.0373,15.0373,15.0265,15.0319,29000.0
2005-07-15 15:10:00,27.85,27.85,27.79,27.8,29900.0,15.0319,15.0319,14.9995,15.0049,29900.0
2005-07-15 15:15:00,27.8,27.8,27.79,27.8,32200.0,15.0049,15.0049,14.9995,15.0049,32200.0
2005-07-15 15:20:00,27.8,27.8,27.79,27.8,10100.0,15.0049,15.0049,14.9995,15.0049,10100.0
2005-07-15 15:25:00,27.79,27.8,27.79,27.8,16000.0,14.9995,15.0049,14.9995,15.0049,16000.0
2005-07-15 15:30:00,27.8,27.8,27.79,27.79,19400.0,15.0049,15.0049,14.9995,14.9995,19400.0
2005-07-15 15:35:00,27.79,27.8,27.79,27.8,29800.0,14.9995,15.0049,14.9995,15.0049,29800.0
2005-07-15 15:40:00,27.8,27.8,27.79,27.8,22900.0,15.0049,15.0049,14.9995,15.0049,22900.0
2005-07-15 15:45:00,27.8,27.8,27.79,27.8,14000.0,15.0049,15.0049,14.9995,15.0049,14000.0
2005-07-15 15:50:00,27.8,27.8,27.79,27.8,97200.0,15.0049,15.0049,14.9995,15.0049,97200.0
2005-07-15 15:55:00,27.8,27.83,27.78,27.8,88300.0,15.0049,15.0211,14.9941,15.0049,88300.0
2005-07-18 09:30:00,27.88,27.88,27.82,27.88,30300.0,15.0481,15.0481,15.0157,15.0481,30300.0
2005-07-18 09:35:00,27.85,27.9,27.77,27.78,18200.0,15.0319,15.0589,14.9887,14.9941,18200.0
2005-07-18 09:40:00,27.78,27.9,27.78,27.87,268400.0,14.9941,15.0589,14.9941,15.0427,268400.0
2005-07-18 09:45:00,27.87,27.89,27.85,27.87,72100.0,15.0427,15.0535,15.0319,15.0427,72100.0
2005-07-18 09:50:00,27.86,27.88,27.85,27.88,23800.0,15.0373,15.0481,15.0319,15.0481,23800.0
2005-07-18 09:55:00,27.88,27.9,27.87,27.9,37500.0,15.0481,15.0589,15.0427,15.0589,37500.0
2005-07-18 10:00:00,27.9,27.91,27.84,27.86,144000.0,15.0589,15.0642,15.0265,15.0373,144000.0
2005-07-18 10:05:00,27.86,27.88,27.85,27.86,84200.0,15.0373,15.0481,15.0319,15.0373,84200.0
2005-07-18 10:10:00,27.87,27.95,27.87,27.95,310200.0,15.0427,15.0858,15.0427,15.0858,310200.0
2005-07-18 10:15:00,27.9,27.95,27.9,27.91,139700.0,15.0589,15.0858,15.0589,15.0642,139700.0
2005-07-18 10:20:00,27.92,27.92,27.91,27.92,25500.0,15.0696,15.0696,15.0642,15.0696,25500.0
2005-07-18 10:25:00,27.92,27.95,27.92,27.95,30500.0,15.0696,15.0858,15.0696,15.0858,30500.0
2005-07-18 10:30:00,27.95,27.95,27.93,27.93,21700.0,15.0858,15.0858,15.075,15.075,21700.0
2005-07-18 10:35:00,27.94,27.94,27.93,27.93,23000.0,15.0804,15.0804,15.075,15.075,23000.0
2005-07-18 10:40:00,27.93,27.94,27.92,27.93,16800.0,15.075,15.0804,15.0696,15.075,16800.0
2005-07-18 10:45:00,27.93,27.95,27.92,27.95,19800.0,15.075,15.0858,15.0696,15.0858,19800.0
2005-07-18 10:50:00,27.95,27.95,27.92,27.93,7500.0,15.0858,15.0858,15.0696,15.075,7500.0
2005-07-18 10:55:00,27.94,27.98,27.94,27.97,210400.0,15.0804,15.102,15.0804,15.0966,210400.0
2005-07-18 11:00:00,27.96,28.03,27.96,28.02,51800.0,15.0912,15.129,15.0912,15.1236,51800.0
2005-07-18 11:05:00,28.03,28.07,28.02,28.06,24400.0,15.129,15.1506,15.1236,15.1452,24400.0
2005-07-18 11:10:00,28.07,28.07,28.06,28.06,6600.0,15.1506,15.1506,15.1452,15.1452,6600.0
2005-07-18 11:15:00,28.06,28.07,28.05,28.06,13500.0,15.1452,15.1506,15.1398,15.1452,13500.0
2005-07-18 11:20:00,28.06,28.07,28.04,28.05,9300.0,15.1452,15.1506,15.1344,15.1398,9300.0
2005-07-18 11:25:00,28.05,28.08,28.04,28.07,15900.0,15.1398,15.156,15.1344,15.1506,15900.0
2005-07-18 11:30:00,28.08,28.1,28.07,28.08,20200.0,15.156,15.1668,15.1506,15.156,20200.0
2005-07-18 11:35:00,28.07,28.09,28.06,28.09,8100.0,15.1506,15.1614,15.1452,15.1614,8100.0
2005-07-18 11:40:00,28.09,28.1,28.07,28.08,34000.0,15.1614,15.1668,15.1506,15.156,34000.0
2005-07-18 11:45:00,28.08,28.1,28.07,28.09,20200.0,15.156,15.1668,15.1506,15.1614,20200.0
2005-07-18 11:50:00,28.08,28.1,28.07,28.08,13600.0,15.156,15.1668,15.1506,15.156,13600.0
2005-07-18 11:55:00,28.08,28.09,28.04,28.05,47400.0,15.156,15.1614,15.1344,15.1398,47400.0
2005-07-18 12:00:00,28.06,28.06,28.04,28.05,11800.0,15.1452,15.1452,15.1344,15.1398,11800.0
2005-07-18 12:05:00,28.04,28.05,28.04,28.04,2100.0,15.1344,15.1398,15.1344,15.1344,2100.0
2005-07-18 12:10:00,28.03,28.05,28.03,28.05,8500.0,15.129,15.1398,15.129,15.1398,8500.0
2005-07-18 12:15:00,28.05,28.05,28.04,28.05,5900.0,15.1398,15.1398,15.1344,15.1398,5900.0
2005-07-18 12:20:00,28.04,28.05,28.04,28.04,11500.0,15.1344,15.1398,15.1344,15.1344,11500.0
2005-07-18 12:25:00,28.05,28.06,28.03,28.06,23100.0,15.1398,15.1452,15.129,15.1452,23100.0
2005-07-18 12:30:00,28.06,28.07,28.06,28.07,9600.0,15.1452,15.1506,15.1452,15.1506,9600.0
2005-07-18 12:35:00,28.07,28.09,28.06,28.08,9100.0,15.1506,15.1614,15.1452,15.156,9100.0
2005-07-18 12:40:00,28.08,28.09,28.07,28.08,7400.0,15.156,15.1614,15.1506,15.156,7400.0
2005-07-18 12:45:00,28.08,28.09,28.07,28.09,5500.0,15.156,15.1614,15.1506,15.1614,5500.0
2005-07-18 12:50:00,28.08,28.09,28.08,28.08,23800.0,15.156,15.1614,15.156,15.156,23800.0
2005-07-18 12:55:00,28.08,28.09,28.07,28.07,21500.0,15.156,15.1614,15.1506,15.1506,21500.0
2005-07-18 13:00:00,28.07,28.08,28.07,28.08,5300.0,15.1506,15.156,15.1506,15.156,5300.0
2005-07-18 13:05:00,28.09,28.09,28.06,28.07,9500.0,15.1614,15.1614,15.1452,15.1506,9500.0
2005-07-18 13:10:00,28.06,28.07,28.05,28.06,18200.0,15.1452,15.1506,15.1398,15.1452,18200.0
2005-07-18 13:15:00,28.05,28.05,28.03,28.04,34500.0,15.1398,15.1398,15.129,15.1344,34500.0
2005-07-18 13:20:00,28.03,28.05,28.02,28.05,18200.0,15.129,15.1398,15.1236,15.1398,18200.0
2005-07-18 13:25:00,28.03,28.03,27.97,28.01,39000.0,15.129,15.129,15.0966,15.1182,39000.0
2005-07-18 13:30:00,27.99,28.01,27.97,28.0,34300.0,15.1074,15.1182,15.0966,15.1128,34300.0
2005-07-18 13:35:00,28.0,28.03,28.0,28.02,18400.0,15.1128,15.129,15.1128,15.1236,18400.0
2005-07-18 13:40:00,28.03,28.04,28.01,28.04,26300.0,15.129,15.1344,15.1182,15.1344,26300.0
2005-07-18 13:45:00,28.04,28.05,28.04,28.05,11700.0,15.1344,15.1398,15.1344,15.1398,11700.0
2005-07-18 13:50:00,28.04,28.04,28.02,28.02,7400.0,15.1344,15.1344,15.1236,15.1236,7400.0
2005-07-18 13:55:00,28.03,28.03,28.02,28.03,19200.0,15.129,15.129,15.1236,15.129,19200.0
2005-07-18 14:00:00,28.03,28.04,28.0,28.02,40800.0,15.129,15.1344,15.1128,15.1236,40800.0
2005-07-18 14:05:00,28.02,28.03,28.01,28.03,10100.0,15.1236,15.129,15.1182,15.129,10100.0
2005-07-18 14:10:00,28.03,28.03,27.99,28.0,34900.0,15.129,15.129,15.1074,15.1128,34900.0
2005-07-18 14:15:00,28.0,28.0,27.98,28.0,20600.0,15.1128,15.1128,15.102,15.1128,20600.0
2005-07-18 14:20:00,27.99,28.0,27.98,28.0,3800.0,15.1074,15.1128,15.102,15.1128,3800.0
2005-07-18 14:25:00,28.0,28.01,28.0,28.0,13000.0,15.1128,15.1182,15.1128,15.1128,13000.0
2005-07-18 14:30:00,28.01,28.02,28.0,28.02,18200.0,15.1182,15.1236,15.1128,15.1236,18200.0
2005-07-18 14:35:00,28.02,28.02,28.0,28.01,16300.0,15.1236,15.1236,15.1128,15.1182,16300.0
2005-07-18 14:40:00,28.0,28.01,28.0,28.01,14500.0,15.1128,15.1182,15.1128,15.1182,14500.0
2005-07-18 14:45:00,28.01,28.02,28.0,28.02,10500.0,15.1182,15.1236,15.1128,15.1236,10500.0
2005-07-18 14:50:00,28.02,28.03,27.98,27.98,30900.0,15.1236,15.129,15.102,15.102,30900.0
2005-07-18 14:55:00,27.98,28.0,27.96,28.0,12900.0,15.102,15.1128,15.0912,15.1128,12900.0
2005-07-18 15:00:00,27.99,28.0,27.98,27.98,15100.0,15.1074,15.1128,15.102,15.102,15100.0
2005-07-18 15:05:00,27.99,28.02,27.99,28.02,13400.0,15.1074,15.1236,15.1074,15.1236,13400.0
2005-07-18 15:10:00,28.01,28.02,28.0,28.02,55500.0,15.1182,15.1236,15.1128,15.1236,55500.0
2005-07-18 15:15:00,28.02,28.02,28.01,28.02,14900.0,15.1236,15.1236,15.1182,15.1236,14900.0
2005-07-18 15:20:00,28.01,28.02,28.0,28.0,11200.0,15.1182,15.1236,15.1128,15.1128,11200.0
2005-07-18 15:25:00,28.01,28.01,28.0,28.01,6200.0,15.1182,15.1182,15.1128,15.1182,6200.0
2005-07-18 15:30:00,28.0,28.01,27.99,28.0,16900.0,15.1128,15.1182,15.1074,15.1128,16900.0
2005-07-18 15:35:00,28.01,28.01,28.0,28.0,20000.0,15.1182,15.1182,15.1128,15.1128,20000.0
2005-07-18 15:40:00,28.0,28.0,27.99,27.99,13700.0,15.1128,15.1128,15.1074,15.1074,13700.0
2005-07-18 15:45:00,28.0,28.0,27.96,27.96,26000.0,15.1128,15.1128,15.0912,15.0912,26000.0
2005-07-18 15:50:00,27.96,27.98,27.96,27.96,21800.0,15.0912,15.102,15.0912,15.0912,21800.0
2005-07-18 15:55:00,27.97,28.0,27.96,27.98,43600.0,15.0966,15.1128,15.0912,15.102,43600.0
2005-07-19 09:30:00,28.95,28.97,28.12,28.91,271900.0,15.6256,15.6364,15.1776,15.604,271900.0
2005-07-19 09:35:00,28.91,29.09,28.91,29.05,221200.0,15.604,15.7011,15.604,15.6796,221200.0
2005-07-19 09:40:00,29.07,29.25,29.07,29.16,161700.0,15.6904,15.7875,15.6904,15.7389,161700.0
2005-07-19 09:45:00,29.16,29.18,29.0,29.02,106100.0,15.7389,15.7497,15.6526,15.6634,106100.0
2005-07-19 09:50:00,29.02,29.06,29.0,29.01,107700.0,15.6634,15.685,15.6526,15.658,107700.0
2005-07-19 09:55:00,29.0,29.07,28.98,29.04,162800.0,15.6526,15.6904,15.6418,15.6742,162800.0
2005-07-19 10:00:00,29.04,29.06,29.03,29.05,105500.0,15.6742,15.685,15.6688,15.6796,105500.0
2005-07-19 10:05:00,29.05,29.06,28.98,28.98,100100.0,15.6796,15.685,15.6418,15.6418,100100.0
2005-07-19 10:10:00,28.99,28.99,28.91,28.96,63000.0,15.6472,15.6472,15.604,15.631,63000.0
2005-07-19 10:15:00,28.97,29.03,28.95,29.01,49300.0,15.6364,15.6688,15.6256,15.658,49300.0
2005-07-19 10:20:00,29.02,29.05,29.0,29.02,26100.0,15.6634,15.6796,15.6526,15.6634,26100.0
2005-07-19 10:25:00,29.02,29.02,29.0,29.01,46900.0,15.6634,15.6634,15.6526,15.658,46900.0
2005-07-19 10:30:00,29.0,29.04,29.0,29.02,88300.0,15.6526,15.6742,15.6526,15.6634,88300.0
2005-07-19 10:35:00,29.02,29.02,28.99,29.0,51200.0,15.6634,15.6634,15.6472,15.6526,51200.0
2005-07-19 10:40:00,29.0,29.0,28.99,28.99,29800.0,15.6526,15.6526,15.6472,15.6472,29800.0
2005-07-19 10:45:00,28.99,28.99,28.96,28.96,41800.0,15.6472,15.6472,15.631,15.631,41800.0
2005-07-19 10:50:00,28.96,28.97,28.93,28.94,87400.0,15.631,15.6364,15.6148,15.6202,87400.0
2005-07-19 10:55:00,28.94,28.94,28.92,28.94,35000.0,15.6202,15.6202,15.6094,15.6202,35000.0
2005-07-19 11:00:00,28.94,28.94,28.92,28.93,36100.0,15.6202,15.6202,15.6094,15.6148,36100.0
2005-07-19 11:05:00,28.92,28.94,28.92,28.94,34000.0,15.6094,15.6202,15.6094,15.6202,34000.0
2005-07-19 11:10:00,28.94,28.94,28.87,28.88,42400.0,15.6202,15.6202,15.5824,15.5878,42400.0
2005-07-19 11:15:00,28.88,28.88,28.78,28.8,77900.0,15.5878,15.5878,15.5338,15.5446,77900.0
2005-07-19 11:20:00,28.8,28.86,28.79,28.85,29200.0,15.5446,15.577,15.5392,15.5716,29200.0
2005-07-19 11:25:00,28.84,28.85,28.83,28.83,12300.0,15.5662,15.5716,15.5608,15.5608,12300.0
2005-07-19 11:30:00,28.84,28.85,28.82,28.84,66800.0,15.5662,15.5716,15.5554,15.5662,66800.0
2005-07-19 11:35:00,28.84,28.87,28.82,28.82,84400.0,15.5662,15.5824,15.5554,15.5554,84400.0
2005-07-19 11:40:00,28.82,28.83,28.81,28.82,39700.0,15.5554,15.5608,15.55,15.5554,39700.0
2005-07-19 11:45:00,28.82,28.82,28.81,28.82,11000.0,15.5554,15.5554,15.55,15.5554,11000.0
2005-07-19 11:50:00,28.82,28.82,28.79,28.79,45400.0,15.5554,15.5554,15.5392,15.5392,45400.0
2005-07-19 11:55:00,28.8,28.8,28.79,28.79,3800.0,15.5446,15.5446,15.5392,15.5392,3800.0
2005-07-19 12:00:00,28.8,28.8,28.78,28.78,32500.0,15.5446,15.5446,15.5338,15.5338,32500.0
2005-07-19 12:05:00,28.78,28.78,28.76,28.76,24600.0,15.5338,15.5338,15.523,15.523,24600.0
2005-07-19 12:10:00,28.75,28.8,28.75,28.79,72000.0,15.5176,15.5446,15.5176,15.5392,72000.0
2005-07-19 12:15:00,28.79,28.8,28.79,28.79,20200.0,15.5392,15.5446,15.5392,15.5392,20200.0
2005-07-19 12:20:00,28.79,28.8,28.79,28.8,29900.0,15.5392,15.5446,15.5392,15.5446,29900.0
2005-07-19 12:25:00,28.79,28.8,28.78,28.79,53300.0,15.5392,15.5446,15.5338,15.5392,53300.0
2005-07-19 12:30:00,28.78,28.79,28.78,28.79,40600.0,15.5338,15.5392,15.5338,15.5392,40600.0
2005-07-19 12:35:00,28.79,28.81,28.78,28.79,45900.0,15.5392,15.55,15.5338,15.5392,45900.0
2005-07-19 12:40:00,28.78,28.79,28.78,28.79,26800.0,15.5338,15.5392,15.5338,15.5392,26800.0
2005-07-19 12:45:00,28.78,28.79,28.77,28.78,20100.0,15.5338,15.5392,15.5284,15.5338,20100.0
2005-07-19 12:50:00,28.78,28.79,28.77,28.79,78000.0,15.5338,15.5392,15.5284,15.5392,78000.0
2005-07-19 12:55:00,28.79,28.81,28.79,28.8,92500.0,15.5392,15.55,15.5392,15.5446,92500.0
2005-07-19 13:00:00,28.8,28.81,28.79,28.8,36300.0,15.5446,15.55,15.5392,15.5446,36300.0
2005-07-19 13:05:00,28.8,28.82,28.79,28.8,32800.0,15.5446,15.5554,15.5392,15.5446,32800.0
2005-07-19 13:10:00,28.8,28.81,28.79,28.8,25900.0,15.5446,15.55,15.5392,15.5446,25900.0
2005-07-19 13:15:00,28.8,28.81,28.79,28.8,20600.0,15.5446,15.55,15.5392,15.5446,20600.0
2005-07-19 13:20:00,28.81,28.81,28.78,28.8,140300.0,15.55,15.55,15.5338,15.5446,140300.0
2005-07-19 13:25:00,28.8,28.8,28.78,28.78,52500.0,15.5446,15.5446,15.5338,15.5338,52500.0
2005-07-19 13:30:00,28.8,28.81,28.78,28.8,19900.0,15.5446,15.55,15.5338,15.5446,19900.0
2005-07-19 13:35:00,28.8,28.8,28.79,28.8,16500.0,15.5446,15.5446,15.5392,15.5446,16500.0
2005-07-19 13:40:00,28.79,28.79,28.78,28.78,42200.0,15.5392,15.5392,15.5338,15.5338,42200.0
2005-07-19 13:45:00,28.79,28.79,28.77,28.78,42100.0,15.5392,15.5392,15.5284,15.5338,42100.0
2005-07-19 13:50:00,28.78,28.79,28.76,28.77,21400.0,15.5338,15.5392,15.523,15.5284,21400.0
2005-07-19 13:55:00,28.77,28.77,28.76,28.77,10500.0,15.5284,15.5284,15.523,15.5284,10500.0
2005-07-19 14:00:00,28.77,28.78,28.75,28.75,32600.0,15.5284,15.5338,15.5176,15.5176,32600.0
2005-07-19 14:05:00,28.75,28.77,28.75,28.76,14500.0,15.5176,15.5284,15.5176,15.523,14500.0
2005-07-19 14:10:00,28.75,28.76,28.74,28.75,13800.0,15.5176,15.523,15.5122,15.5176,13800.0
2005-07-19 14:15:00,28.75,28.8,28.75,28.79,31900.0,15.5176,15.5446,15.5176,15.5392,31900.0
2005-07-19 14:20:00,28.79,28.82,28.79,28.81,54700.0,15.5392,15.5554,15.5392,15.55,54700.0
2005-07-19 14:25:00,28.8,28.82,28.8,28.81,45800.0,15.5446,15.5554,15.5446,15.55,45800.0
2005-07-19 14:30:00,28.81,28.84,28.79,28.79,77500.0,15.55,15.5662,15.5392,15.5392,77500.0
2005-07-19 14:35:00,28.8,28.82,28.79,28.81,21700.0,15.5446,15.5554,15.5392,15.55,21700.0
2005-07-19 14:40:00,28.8,28.84,28.8,28.82,96100.0,15.5446,15.5662,15.5446,15.5554,96100.0
2005-07-19 14:45:00,28.83,28.84,28.81,28.83,59400.0,15.5608,15.5662,15.55,15.5608,59400.0
2005-07-19 14:50:00,28.84,28.85,28.82,28.83,76800.0,15.5662,15.5716,15.5554,15.5608,76800.0
2005-07-19 14:55:00,28.83,28.87,28.81,28.87,98900.0,15.5608,15.5824,15.55,15.5824,98900.0
2005-07-19 15:00:00,28.88,28.88,28.85,28.85,78100.0,15.5878,15.5878,15.5716,15.5716,78100.0
2005-07-19 15:05:00,28.85,28.86,28.84,28.85,68300.0,15.5716,15.577,15.5662,15.5716,68300.0
2005-07-19 15:10:00,28.85,28.87,28.85,28.86,42300.0,15.5716,15.5824,15.5716,15.577,42300.0
2005-07-19 15:15:00,28.86,28.87,28.85,28.86,88400.0,15.577,15.5824,15.5716,15.577,88400.0
2005-07-19 15:20:00,28.86,28.87,28.84,28.85,46400.0,15.577,15.5824,15.5662,15.5716,46400.0
2005-07-19 15:25:00,28.85,28.86,28.84,28.85,59900.0,15.5716,15.577,15.5662,15.5716,59900.0
2005-07-19 15:30:00,28.86,28.86,28.85,28.86,29900.0,15.577,15.577,15.5716,15.577,29900.0
2005-07-19 15:35:00,28.86,28.86,28.85,28.85,77500.0,15.577,15.577,15.5716,15.5716,77500.0
2005-07-19 15:40:00,28.86,28.89,28.85,28.89,137500.0,15.577,15.5932,15.5716,15.5932,137500.0
2005-07-19 15:45:00,28.89,28.91,28.84,28.89,71700.0,15.5932,15.604,15.5662,15.5932,71700.0
2005-07-19 15:50:00,28.89,28.89,28.85,28.88,100200.0,15.5932,15.5932,15.5716,15.5878,100200.0
2005-07-19 15:55:00,28.87,28.91,28.87,28.9,97100.0,15.5824,15.604,15.5824,15.5986,97100.0
2005-07-20 09:30:00,28.84,28.9,28.81,28.9,59800.0,15.5662,15.5986,15.55,15.5986,59800.0
2005-07-20 09:35:00,28.87,28.87,28.79,28.8,20800.0,15.5824,15.5824,15.5392,15.5446,20800.0
2005-07-20 09:40:00,28.8,28.81,28.72,28.75,51100.0,15.5446,15.55,15.5014,15.5176,51100.0
2005-07-20 09:45:00,28.75,28.79,28.72,28.79,10500.0,15.5176,15.5392,15.5014,15.5392,10500.0
2005-07-20 09:50:00,28.79,28.81,28.75,28.78,32800.0,15.5392,15.55,15.5176,15.5338,32800.0
2005-07-20 09:55:00,28.77,28.78,28.68,28.69,22000.0,15.5284,15.5338,15.4799,15.4852,22000.0
2005-07-20 10:00:00,28.68,28.68,28.62,28.64,36000.0,15.4799,15.4799,15.4475,15.4583,36000.0
2005-07-20 10:05:00,28.64,28.67,28.62,28.65,43100.0,15.4583,15.4745,15.4475,15.4637,43100.0
2005-07-20 10:10:00,28.65,28.67,28.61,28.66,53100.0,15.4637,15.4745,15.4421,15.4691,53100.0
2005-07-20 10:15:00,28.64,28.66,28.63,28.64,27600.0,15.4583,15.4691,15.4529,15.4583,27600.0
2005-07-20 10:20:00,28.65,28.65,28.63,28.64,16200.0,15.4637,15.4637,15.4529,15.4583,16200.0
2005-07-20 10:25:00,28.64,28.64,28.59,28.64,23000.0,15.4583,15.4583,15.4313,15.4583,23000.0
2005-07-20 10:30:00,28.64,28.7,28.63,28.68,18400.0,15.4583,15.4906,15.4529,15.4799,18400.0
2005-07-20 10:35:00,28.68,28.68,28.65,28.65,16800.0,15.4799,15.4799,15.4637,15.4637,16800.0
2005-07-20 10:40:00,28.66,28.66,28.58,28.58,17100.0,15.4691,15.4691,15.4259,15.4259,17100.0
2005-07-20 10:45:00,28.6,28.65,28.59,28.64,28900.0,15.4367,15.4637,15.4313,15.4583,28900.0
2005-07-20 10:50:00,28.63,28.65,28.63,28.65,23800.0,15.4529,15.4637,15.4529,15.4637,23800.0
2005-07-20 10:55:00,28.64,28.66,28.64,28.64,14800.0,15.4583,15.4691,15.4583,15.4583,14800.0
2005-07-20 11:00:00,28.65,28.66,28.63,28.65,21400.0,15.4637,15.4691,15.4529,15.4637,21400.0
2005-07-20 11:05:00,28.65,28.68,28.64,28.65,26400.0,15.4637,15.4799,15.4583,15.4637,26400.0
2005-07-20 11:10:00,28.65,28.67,28.64,28.67,18400.0,15.4637,15.4745,15.4583,15.4745,18400.0
2005-07-20 11:15:00,28.67,28.71,28.67,28.7,19800.0,15.4745,15.496,15.4745,15.4906,19800.0
2005-07-20 11:20:00,28.7,28.7,28.67,28.68,17300.0,15.4906,15.4906,15.4745,15.4799,17300.0
2005-07-20 11:25:00,28.68,28.68,28.67,28.68,11700.0,15.4799,15.4799,15.4745,15.4799,11700.0
2005-07-20 11:30:00,28.67,28.68,28.64,28.65,30100.0,15.4745,15.4799,15.4583,15.4637,30100.0
2005-07-20 11:35:00,28.65,28.68,28.64,28.67,22800.0,15.4637,15.4799,15.4583,15.4745,22800.0
2005-07-20 11:40:00,28.68,28.7,28.67,28.7,12400.0,15.4799,15.4906,15.4745,15.4906,12400.0
2005-07-20 11:45:00,28.69,28.69,28.66,28.66,8700.0,15.4852,15.4852,15.4691,15.4691,8700.0
2005-07-20 11:50:00,28.66,28.68,28.66,28.68,10000.0,15.4691,15.4799,15.4691,15.4799,10000.0
2005-07-20 11:55:00,28.68,28.68,28.66,28.67,15900.0,15.4799,15.4799,15.4691,15.4745,15900.0
2005-07-20 12:00:00,28.67,28.67,28.61,28.61,13900.0,15.4745,15.4745,15.4421,15.4421,13900.0
2005-07-20 12:05:00,28.62,28.65,28.62,28.65,6800.0,15.4475,15.4637,15.4475,15.4637,6800.0
2005-07-20 12:10:00,28.64,28.65,28.62,28.65,22000.0,15.4583,15.4637,15.4475,15.4637,22000.0
2005-07-20 12:15:00,28.65,28.65,28.64,28.64,15700.0,15.4637,15.4637,15.4583,15.4583,15700.0
2005-07-20 12:20:00,28.65,28.65,28.64,28.65,9900.0,15.4637,15.4637,15.4583,15.4637,9900.0
2005-07-20 12:25:00,28.65,28.68,28.64,28.65,31700.0,15.4637,15.4799,15.4583,15.4637,31700.0
2005-07-20 12:30:00,28.66,28.66,28.65,28.65,5200.0,15.4691,15.4691,15.4637,15.4637,5200.0
2005-07-20 12:35:00,28.65,28.65,28.64,28.65,6200.0,15.4637,15.4637,15.4583,15.4637,6200.0
2005-07-20 12:40:00,28.65,28.66,28.65,28.65,11800.0,15.4637,15.4691,15.4637,15.4637,11800.0
2005-07-20 12:45:00,28.65,28.68,28.64,28.68,32100.0,15.4637,15.4799,15.4583,15.4799,32100.0
2005-07-20 12:50:00,28.67,28.68,28.66,28.67,23900.0,15.4745,15.4799,15.4691,15.4745,23900.0
2005-07-20 12:55:00,28.67,28.7,28.67,28.68,17600.0,15.4745,15.4906,15.4745,15.4799,17600.0
2005-07-20 13:00:00,28.69,28.69,28.68,28.68,9500.0,15.4852,15.4852,15.4799,15.4799,9500.0
2005-07-20 13:05:00,28.67,28.68,28.65,28.68,5800.0,15.4745,15.4799,15.4637,15.4799,5800.0
2005-07-20 13:10:00,28.67,28.7,28.65,28.67,31800.0,15.4745,15.4906,15.4637,15.4745,31800.0
2005-07-20 13:15:00,28.66,28.71,28.65,28.65,28000.0,15.4691,15.496,15.4637,15.4637,28000.0
2005-07-20 13:20:00,28.65,28.7,28.64,28.68,47000.0,15.4637,15.4906,15.4583,15.4799,47000.0
2005-07-20 13:25:00,28.69,28.7,28.68,28.69,18400.0,15.4852,15.4906,15.4799,15.4852,18400.0
2005-07-20 13:30:00,28.69,28.7,28.68,28.7,43300.0,15.4852,15.4906,15.4799,15.4906,43300.0
2005-07-20 13:35:00,28.7,28.72,28.69,28.71,34600.0,15.4906,15.5014,15.4852,15.496,34600.0
2005-07-20 13:40:00,28.72,28.75,28.71,28.75,11700.0,15.5014,15.5176,15.496,15.5176,11700.0
2005-07-20 13:45:00,28.75,28.78,28.75,28.78,12000.0,15.5176,15.5338,15.5176,15.5338,12000.0
2005-07-20 13:50:00,28.78,28.78,28.77,28.78,7000.0,15.5338,15.5338,15.5284,15.5338,7000.0
2005-07-20 13:55:00,28.78,28.79,28.78,28.78,9300.0,15.5338,15.5392,15.5338,15.5338,9300.0
2005-07-20 14:00:00,28.78,28.78,28.77,28.78,11700.0,15.5338,15.5338,15.5284,15.5338,11700.0
2005-07-20 14:05:00,28.77,28.78,28.76,28.77,9600.0,15.5284,15.5338,15.523,15.5284,9600.0
2005-07-20 14:10:00,28.77,28.78,28.75,28.77,6100.0,15.5284,15.5338,15.5176,15.5284,6100.0
2005-07-20 14:15:00,28.76,28.79,28.72,28.75,23600.0,15.523,15.5392,15.5014,15.5176,23600.0
2005-07-20 14:20:00,28.75,28.76,28.73,28.74,7700.0,15.5176,15.523,15.5068,15.5122,7700.0
2005-07-20 14:25:00,28.74,28.75,28.73,28.75,10800.0,15.5122,15.5176,15.5068,15.5176,10800.0
2005-07-20 14:30:00,28.75,28.75,28.73,28.73,11500.0,15.5176,15.5176,15.5068,15.5068,11500.0
2005-07-20 14:35:00,28.74,28.74,28.69,28.69,14600.0,15.5122,15.5122,15.4852,15.4852,14600.0
2005-07-20 14:40:00,28.69,28.72,28.69,28.69,23900.0,15.4852,15.5014,15.4852,15.4852,23900.0
2005-07-20 14:45:00,28.7,28.72,28.69,28.7,20600.0,15.4906,15.5014,15.4852,15.4906,20600.0
2005-07-20 14:50:00,28.7,28.71,28.67,28.67,12200.0,15.4906,15.496,15.4745,15.4745,12200.0
2005-07-20 14:55:00,28.68,28.69,28.67,28.68,20800.0,15.4799,15.4852,15.4745,15.4799,20800.0
2005-07-20 15:00:00,28.68,28.72,28.68,28.72,17200.0,15.4799,15.5014,15.4799,15.5014,17200.0
2005-07-20 15:05:00,28.72,28.76,28.71,28.74,23200.0,15.5014,15.523,15.496,15.5122,23200.0
2005-07-20 15:10:00,28.75,28.78,28.72,28.78,25600.0,15.5176,15.5338,15.5014,15.5338,25600.0
2005-07-20 15:15:00,28.77,28.8,28.77,28.77,31100.0,15.5284,15.5446,15.5284,15.5284,31100.0
2005-07-20 15:20:00,28.8,28.82,28.78,28.82,26600.0,15.5446,15.5554,15.5338,15.5554,26600.0
2005-07-20 15:25:00,28.81,28.84,28.79,28.79,22200.0,15.55,15.5662,15.5392,15.5392,22200.0
2005-07-20 15:30:00,28.79,28.86,28.79,28.85,13500.0,15.5392,15.577,15.5392,15.5716,13500.0
2005-07-20 15:35:00,28.85,28.88,28.83,28.88,20200.0,15.5716,15.5878,15.5608,15.5878,20200.0
2005-07-20 15:40:00,28.88,28.95,28.87,28.94,40800.0,15.5878,15.6256,15.5824,15.6202,40800.0
2005-07-20 15:45:00,28.95,28.95,28.81,28.84,21700.0,15.6256,15.6256,15.55,15.5662,21700.0
2005-07-20 15:50:00,28.84,28.89,28.83,28.89,19200.0,15.5662,15.5932,15.5608,15.5932,19200.0
2005-07-20 15:55:00,28.88,28.89,28.85,28.85,32100.0,15.5878,15.5932,15.5716,15.5716,32100.0
2005-07-21 09:30:00,28.86,28.87,28.77,28.77,34600.0,15.577,15.5824,15.5284,15.5284,34600.0
2005-07-21 09:35:00,28.8,28.87,28.8,28.87,17300.0,15.5446,15.5824,15.5446,15.5824,17300.0
2005-07-21 09:40:00,28.87,28.9,28.79,28.9,26100.0,15.5824,15.5986,15.5392,15.5986,26100.0
2005-07-21 09:45:00,28.91,29.0,28.91,29.0,34500.0,15.604,15.6526,15.604,15.6526,34500.0
2005-07-21 09:50:00,29.0,29.01,28.99,29.0,17400.0,15.6526,15.658,15.6472,15.6526,17400.0
2005-07-21 09:55:00,29.0,29.01,28.98,28.98,22000.0,15.6526,15.658,15.6418,15.6418,22000.0
2005-07-21 10:00:00,28.98,29.0,28.91,29.0,74400.0,15.6418,15.6526,15.604,15.6526,74400.0
2005-07-21 10:05:00,28.99,28.99,28.95,28.95,53200.0,15.6472,15.6472,15.6256,15.6256,53200.0
2005-07-21 10:10:00,28.95,28.95,28.89,28.9,60700.0,15.6256,15.6256,15.5932,15.5986,60700.0
2005-07-21 10:15:00,28.9,28.9,28.82,28.85,22000.0,15.5986,15.5986,15.5554,15.5716,22000.0
2005-07-21 10:20:00,28.84,28.95,28.84,28.95,23100.0,15.5662,15.6256,15.5662,15.6256,23100.0
2005-07-21 10:25:00,28.95,28.95,28.92,28.95,43500.0,15.6256,15.6256,15.6094,15.6256,43500.0
2005-07-21 10:30:00,28.95,28.96,28.94,28.95,26000.0,15.6256,15.631,15.6202,15.6256,26000.0
2005-07-21 10:35:00,28.95,28.95,28.87,28.87,21000.0,15.6256,15.6256,15.5824,15.5824,21000.0
2005-07-21 10:40:00,28.88,28.92,28.86,28.9,21900.0,15.5878,15.6094,15.577,15.5986,21900.0
2005-07-21 10:45:00,28.9,28.94,28.89,28.94,9300.0,15.5986,15.6202,15.5932,15.6202,9300.0
2005-07-21 10:50:00,28.94,28.95,28.93,28.93,25000.0,15.6202,15.6256,15.6148,15.6148,25000.0
2005-07-21 10:55:00,28.93,28.93,28.8,28.81,39000.0,15.6148,15.6148,15.5446,15.55,39000.0
2005-07-21 11:00:00,28.81,28.82,28.76,28.79,41300.0,15.55,15.5554,15.523,15.5392,41300.0
2005-07-21 11:05:00,28.79,28.82,28.79,28.82,28300.0,15.5392,15.5554,15.5392,15.5554,28300.0
2005-07-21 11:10:00,28.82,28.82,28.78,28.79,36900.0,15.5554,15.5554,15.5338,15.5392,36900.0
2005-07-21 11:15:00,28.78,28.81,28.74,28.74,22600.0,15.5338,15.55,15.5122,15.5122,22600.0
2005-07-21 11:20:00,28.74,28.83,28.74,28.83,17700.0,15.5122,15.5608,15.5122,15.5608,17700.0
2005-07-21 11:25:00,28.83,28.87,28.82,28.85,17200.0,15.5608,15.5824,15.5554,15.5716,17200.0
2005-07-21 11:30:00,28.85,28.85,28.76,28.78,10800.0,15.5716,15.5716,15.523,15.5338,10800.0
2005-07-21 11:35:00,28.79,28.8,28.76,28.78,18500.0,15.5392,15.5446,15.523,15.5338,18500.0
2005-07-21 11:40:00,28.78,28.8,28.76,28.79,14400.0,15.5338,15.5446,15.523,15.5392,14400.0
2005-07-21 11:45:00,28.79,28.86,28.79,28.85,17100.0,15.5392,15.577,15.5392,15.5716,17100.0
2005-07-21 11:50:00,28.85,28.86,28.85,28.85,21000.0,15.5716,15.577,15.5716,15.5716,21000.0
2005-07-21 11:55:00,28.85,28.86,28.8,28.84,15500.0,15.5716,15.577,15.5446,15.5662,15500.0
2005-07-21 12:00:00,28.82,28.84,28.8,28.8,14400.0,15.5554,15.5662,15.5446,15.5446,14400.0
2005-07-21 12:05:00,28.8,28.84,28.8,28.83,14000.0,15.5446,15.5662,15.5446,15.5608,14000.0
2005-07-21 12:10:00,28.83,28.84,28.82,28.82,10000.0,15.5608,15.5662,15.5554,15.5554,10000.0
2005-07-21 12:15:00,28.82,28.84,28.8,28.84,19100.0,15.5554,15.5662,15.5446,15.5662,19100.0
2005-07-21 12:20:00,28.84,28.85,28.84,28.85,11700.0,15.5662,15.5716,15.5662,15.5716,11700.0
2005-07-21 12:25:00,28.85,28.85,28.84,28.85,27200.0,15.5716,15.5716,15.5662,15.5716,27200.0
2005-07-21 12:30:00,28.84,28.9,28.84,28.9,25100.0,15.5662,15.5986,15.5662,15.5986,25100.0
2005-07-21 12:35:00,28.9,28.9,28.87,28.87,38300.0,15.5986,15.5986,15.5824,15.5824,38300.0
2005-07-21 12:40:00,28.88,28.9,28.87,28.87,16400.0,15.5878,15.5986,15.5824,15.5824,16400.0
2005-07-21 12:45:00,28.89,28.89,28.88,28.89,47500.0,15.5932,15.5932,15.5878,15.5932,47500.0
2005-07-21 12:50:00,28.88,28.95,28.88,28.91,52500.0,15.5878,15.6256,15.5878,15.604,52500.0
2005-07-21 12:55:00,28.91,28.93,28.88,28.88,30600.0,15.604,15.6148,15.5878,15.5878,30600.0
2005-07-21 13:00:00,28.89,28.9,28.88,28.88,17800.0,15.5932,15.5986,15.5878,15.5878,17800.0
2005-07-21 13:05:00,28.88,28.88,28.87,28.88,18400.0,15.5878,15.5878,15.5824,15.5878,18400.0
2005-07-21 13:10:00,28.88,28.88,28.85,28.86,13200.0,15.5878,15.5878,15.5716,15.577,13200.0
2005-07-21 13:15:00,28.85,28.88,28.83,28.85,11000.0,15.5716,15.5878,15.5608,15.5716,11000.0
2005-07-21 13:20:00,28.85,28.87,28.84,28.87,23900.0,15.5716,15.5824,15.5662,15.5824,23900.0
2005-07-21 13:25:00,28.87,28.9,28.87,28.9,15300.0,15.5824,15.5986,15.5824,15.5986,15300.0
2005-07-21 13:30:00,28.88,28.9,28.87,28.9,13800.0,15.5878,15.5986,15.5824,15.5986,13800.0
2005-07-21 13:35:00,28.9,28.91,28.86,28.91,18000.0,15.5986,15.604,15.577,15.604,18000.0
2005-07-21 13:40:00,28.91,28.99,28.91,28.96,15400.0,15.604,15.6472,15.604,15.631,15400.0
2005-07-21 13:45:00,28.96,29.0,28.92,28.93,15900.0,15.631,15.6526,15.6094,15.6148,15900.0
2005-07-21 13:50:00,28.93,28.93,28.92,28.93,9500.0,15.6148,15.6148,15.6094,15.6148,9500.0
2005-07-21 13:55:00,28.93,28.93,28.88,28.92,30600.0,15.6148,15.6148,15.5878,15.6094,30600.0
2005-07-21 14:00:00,28.91,28.92,28.85,28.89,22700.0,15.604,15.6094,15.5716,15.5932,22700.0
2005-07-21 14:05:00,28.89,28.89,28.85,28.88,18100.0,15.5932,15.5932,15.5716,15.5878,18100.0
2005-07-21 14:10:00,28.88,28.9,28.87,28.88,18300.0,15.5878,15.5986,15.5824,15.5878,18300.0
2005-07-21 14:15:00,28.88,28.9,28.87,28.9,23600.0,15.5878,15.5986,15.5824,15.5986,23600.0
2005-07-21 14:20:00,28.89,28.99,28.89,28.99,42200.0,15.5932,15.6472,15.5932,15.6472,42200.0
2005-07-21 14:25:00,28.99,28.99,28.88,28.9,31200.0,15.6472,15.6472,15.5878,15.5986,31200.0
2005-07-21 14:30:00,28.89,28.9,28.84,28.9,20000.0,15.5932,15.5986,15.5662,15.5986,20000.0
2005-07-21 14:35:00,28.9,28.92,28.89,28.9,40500.0,15.5986,15.6094,15.5932,15.5986,40500.0
2005-07-21 14:40:00,28.9,28.93,28.9,28.91,26100.0,15.5986,15.6148,15.5986,15.604,26100.0
2005-07-21 14:45:00,28.91,28.92,28.9,28.91,23000.0,15.604,15.6094,15.5986,15.604,23000.0
2005-07-21 14:50:00,28.92,28.93,28.84,28.87,31500.0,15.6094,15.6148,15.5662,15.5824,31500.0
2005-07-21 14:55:00,28.87,28.88,28.82,28.87,30700.0,15.5824,15.5878,15.5554,15.5824,30700.0
2005-07-21 15:00:00,28.86,28.88,28.84,28.87,25100.0,15.577,15.5878,15.5662,15.5824,25100.0
2005-07-21 15:05:00,28.87,28.88,28.85,28.87,23700.0,15.5824,15.5878,15.5716,15.5824,23700.0
2005-07-21 15:10:00,28.87,28.9,28.86,28.9,38800.0,15.5824,15.5986,15.577,15.5986,38800.0
2005-07-21 15:15:00,28.9,28.9,28.88,28.9,31200.0,15.5986,15.5986,15.5878,15.5986,31200.0
2005-07-21 15:20:00,28.9,28.9,28.89,28.9,26500.0,15.5986,15.5986,15.5932,15.5986,26500.0
2005-07-21 15:25:00,28.9,28.9,28.88,28.89,35300.0,15.5986,15.5986,15.5878,15.5932,35300.0
2005-07-21 15:30:00,28.89,28.9,28.83,28.84,40300.0,15.5932,15.5986,15.5608,15.5662,40300.0
2005-07-21 15:35:00,28.84,28.85,28.82,28.84,40700.0,15.5662,15.5716,15.5554,15.5662,40700.0
2005-07-21 15:40:00,28.85,28.85,28.83,28.85,37700.0,15.5716,15.5716,15.5608,15.5716,37700.0
2005-07-21 15:45:00,28.85,28.85,28.82,28.83,10500.0,15.5716,15.5716,15.5554,15.5608,10500.0
2005-07-21 15:50:00,28.83,28.84,28.82,28.83,21200.0,15.5608,15.5662,15.5554,15.5608,21200.0
2005-07-21 15:55:00,28.82,28.84,28.8,28.8,20900.0,15.5554,15.5662,15.5446,15.5446,20900.0
2005-07-22 09:30:00,28.86,28.95,28.82,28.84,69600.0,15.577,15.6256,15.5554,15.5662,69600.0
2005-07-22 09:35:00,28.85,28.93,28.85,28.93,17800.0,15.5716,15.6148,15.5716,15.6148,17800.0
2005-07-22 09:40:00,28.93,28.93,28.88,28.92,30100.0,15.6148,15.6148,15.5878,15.6094,30100.0
2005-07-22 09:45:00,28.94,28.96,28.9,28.9,42900.0,15.6202,15.631,15.5986,15.5986,42900.0
2005-07-22 09:50:00,28.9,28.93,28.87,28.88,44400.0,15.5986,15.6148,15.5824,15.5878,44400.0
2005-07-22 09:55:00,28.87,28.89,28.86,28.89,9300.0,15.5824,15.5932,15.577,15.5932,9300.0
2005-07-22 10:00:00,28.89,28.92,28.89,28.91,12000.0,15.5932,15.6094,15.5932,15.604,12000.0
2005-07-22 10:05:00,28.9,28.92,28.89,28.89,20700.0,15.5986,15.6094,15.5932,15.5932,20700.0
2005-07-22 10:10:00,28.89,28.9,28.88,28.88,16900.0,15.5932,15.5986,15.5878,15.5878,16900.0
2005-07-22 10:15:00,28.88,28.9,28.88,28.9,11500.0,15.5878,15.5986,15.5878,15.5986,11500.0
2005-07-22 10:20:00,28.9,28.9,28.85,28.86,14200.0,15.5986,15.5986,15.5716,15.577,14200.0
2005-07-22 10:25:00,28.87,28.87,28.85,28.86,16600.0,15.5824,15.5824,15.5716,15.577,16600.0
2005-07-22 10:30:00,28.87,28.87,28.86,28.86,11100.0,15.5824,15.5824,15.577,15.577,11100.0
2005-07-22 10:35:00,28.86,28.87,28.86,28.87,41800.0,15.577,15.5824,15.577,15.5824,41800.0
2005-07-22 10:40:00,28.87,28.89,28.86,28.88,10500.0,15.5824,15.5932,15.577,15.5878,10500.0
2005-07-22 10:45:00,28.89,28.89,28.84,28.85,19700.0,15.5932,15.5932,15.5662,15.5716,19700.0
2005-07-22 10:50:00,28.85,28.86,28.85,28.86,7300.0,15.5716,15.577,15.5716,15.577,7300.0
2005-07-22 10:55:00,28.85,28.87,28.85,28.87,9900.0,15.5716,15.5824,15.5716,15.5824,9900.0
2005-07-22 11:00:00,28.88,28.89,28.88,28.89,22200.0,15.5878,15.5932,15.5878,15.5932,22200.0
2005-07-22 11:05:00,28.89,28.89,28.86,28.86,3300.0,15.5932,15.5932,15.577,15.577,3300.0
2005-07-22 11:10:00,28.86,28.91,28.86,28.91,28700.0,15.577,15.604,15.577,15.604,28700.0
2005-07-22 11:15:00,28.91,28.94,28.91,28.94,10900.0,15.604,15.6202,15.604,15.6202,10900.0
2005-07-22 11:20:00,28.94,28.96,28.93,28.95,11300.0,15.6202,15.631,15.6148,15.6256,11300.0
2005-07-22 11:25:00,28.96,28.98,28.93,28.98,78700.0,15.631,15.6418,15.6148,15.6418,78700.0
2005-07-22 11:30:00,28.98,28.98,28.97,28.98,8400.0,15.6418,15.6418,15.6364,15.6418,8400.0
2005-07-22 11:35:00,28.98,28.98,28.96,28.96,13600.0,15.6418,15.6418,15.631,15.631,13600.0
2005-07-22 11:40:00,28.96,28.97,28.95,28.96,13800.0,15.631,15.6364,15.6256,15.631,13800.0
2005-07-22 11:45:00,28.94,28.95,28.93,28.93,11600.0,15.6202,15.6256,15.6148,15.6148,11600.0
2005-07-22 11:50:00,28.93,28.95,28.93,28.95,8700.0,15.6148,15.6256,15.6148,15.6256,8700.0
2005-07-22 11:55:00,28.94,28.99,28.93,28.98,35100.0,15.6202,15.6472,15.6148,15.6418,35100.0
2005-07-22 12:00:00,28.98,28.98,28.97,28.97,11200.0,15.6418,15.6418,15.6364,15.6364,11200.0
2005-07-22 12:05:00,28.97,28.98,28.97,28.97,9900.0,15.6364,15.6418,15.6364,15.6364,9900.0
2005-07-22 12:10:00,28.97,28.99,28.96,28.97,8900.0,15.6364,15.6472,15.631,15.6364,8900.0
2005-07-22 12:15:00,28.98,29.02,28.98,29.0,17600.0,15.6418,15.6634,15.6418,15.6526,17600.0
2005-07-22 12:20:00,29.01,29.01,28.98,28.99,44900.0,15.658,15.658,15.6418,15.6472,44900.0
2005-07-22 12:25:00,28.98,28.98,28.95,28.95,8300.0,15.6418,15.6418,15.6256,15.6256,8300.0
2005-07-22 12:30:00,28.94,28.95,28.94,28.95,6100.0,15.6202,15.6256,15.6202,15.6256,6100.0
2005-07-22 12:35:00,28.96,28.97,28.96,28.97,16200.0,15.631,15.6364,15.631,15.6364,16200.0
2005-07-22 12:40:00,28.96,28.97,28.92,28.92,15300.0,15.631,15.6364,15.6094,15.6094,15300.0
2005-07-22 12:45:00,28.92,28.93,28.9,28.91,9300.0,15.6094,15.6148,15.5986,15.604,9300.0
2005-07-22 12:50:00,28.91,28.92,28.9,28.92,5900.0,15.604,15.6094,15.5986,15.6094,5900.0
2005-07-22 12:55:00,28.92,28.92,28.83,28.84,46300.0,15.6094,15.6094,15.5608,15.5662,46300.0
2005-07-22 13:00:00,28.84,28.86,28.83,28.85,16000.0,15.5662,15.577,15.5608,15.5716,16000.0
2005-07-22 13:05:00,28.85,28.89,28.85,28.88,7900.0,15.5716,15.5932,15.5716,15.5878,7900.0
2005-07-22 13:10:00,28.88,28.89,28.88,28.89,7800.0,15.5878,15.5932,15.5878,15.5932,7800.0
2005-07-22 13:15:00,28.88,28.88,28.87,28.87,5100.0,15.5878,15.5878,15.5824,15.5824,5100.0
2005-07-22 13:20:00,28.88,28.92,28.88,28.92,60300.0,15.5878,15.6094,15.5878,15.6094,60300.0
2005-07-22 13:25:00,28.92,28.92,28.91,28.91,9400.0,15.6094,15.6094,15.604,15.604,9400.0
2005-07-22 13:30:00,28.91,28.92,28.91,28.91,7700.0,15.604,15.6094,15.604,15.604,7700.0
2005-07-22 13:35:00,28.91,28.92,28.91,28.92,6500.0,15.604,15.6094,15.604,15.6094,6500.0
2005-07-22 13:40:00,28.92,28.93,28.91,28.93,8600.0,15.6094,15.6148,15.604,15.6148,8600.0
2005-07-22 13:45:00,28.94,28.99,28.94,28.99,17700.0,15.6202,15.6472,15.6202,15.6472,17700.0
2005-07-22 13:50:00,28.99,29.0,28.98,28.99,9100.0,15.6472,15.6526,15.6418,15.6472,9100.0
2005-07-22 13:55:00,28.98,28.99,28.98,28.98,5600.0,15.6418,15.6472,15.6418,15.6418,5600.0
2005-07-22 14:00:00,28.99,29.0,28.96,28.96,24100.0,15.6472,15.6526,15.631,15.631,24100.0
2005-07-22 14:05:00,28.96,28.96,28.95,28.95,7400.0,15.631,15.631,15.6256,15.6256,7400.0
2005-07-22 14:10:00,28.95,28.97,28.95,28.96,17500.0,15.6256,15.6364,15.6256,15.631,17500.0
2005-07-22 14:15:00,28.96,28.98,28.95,28.95,9700.0,15.631,15.6418,15.6256,15.6256,9700.0
2005-07-22 14:20:00,28.95,29.0,28.95,28.98,36200.0,15.6256,15.6526,15.6256,15.6418,36200.0
2005-07-22 14:25:00,29.0,29.03,28.99,29.02,10500.0,15.6526,15.6688,15.6472,15.6634,10500.0
2005-07-22 14:30:00,29.02,29.02,29.0,29.01,8000.0,15.6634,15.6634,15.6526,15.658,8000.0
2005-07-22 14:35:00,29.01,29.05,29.01,29.05,16600.0,15.658,15.6796,15.658,15.6796,16600.0
2005-07-22 14:40:00,29.05,29.08,29.05,29.07,15700.0,15.6796,15.6957,15.6796,15.6904,15700.0
2005-07-22 14:45:00,29.08,29.12,29.08,29.11,18700.0,15.6957,15.7173,15.6957,15.7119,18700.0
2005-07-22 14:50:00,29.11,29.16,29.11,29.14,21600.0,15.7119,15.7389,15.7119,15.7281,21600.0
2005-07-22 14:55:00,29.14,29.2,29.14,29.2,20900.0,15.7281,15.7605,15.7281,15.7605,20900.0
2005-07-22 15:00:00,29.2,29.21,29.18,29.19,22800.0,15.7605,15.7659,15.7497,15.7551,22800.0
2005-07-22 15:05:00,29.2,29.2,29.19,29.19,33800.0,15.7605,15.7605,15.7551,15.7551,33800.0
2005-07-22 15:10:00,29.19,29.2,29.18,29.18,27100.0,15.7551,15.7605,15.7497,15.7497,27100.0
2005-07-22 15:15:00,29.19,29.22,29.18,29.2,27900.0,15.7551,15.7713,15.7497,15.7605,27900.0
2005-07-22 15:20:00,29.2,29.23,29.2,29.21,27300.0,15.7605,15.7767,15.7605,15.7659,27300.0
2005-07-22 15:25:00,29.22,29.26,29.21,29.26,27200.0,15.7713,15.7929,15.7659,15.7929,27200.0
2005-07-22 15:30:00,29.25,29.25,29.22,29.25,18800.0,15.7875,15.7875,15.7713,15.7875,18800.0
2005-07-22 15:35:00,29.24,29.32,29.23,29.3,62000.0,15.7821,15.8253,15.7767,15.8145,62000.0
2005-07-22 15:40:00,29.3,29.35,29.29,29.29,54100.0,15.8145,15.8415,15.8091,15.8091,54100.0
2005-07-22 15:45:00,29.29,29.3,29.27,29.29,33200.0,15.8091,15.8145,15.7983,15.8091,33200.0
2005-07-22 15:50:00,29.29,29.35,29.28,29.29,41500.0,15.8091,15.8415,15.8037,15.8091,41500.0
2005-07-22 15:55:00,29.29,29.32,29.28,29.31,48300.0,15.8091,15.8253,15.8037,15.8199,48300.0
2005-07-25 09:30:00,29.35,29.4,29.34,29.38,51700.0,15.8415,15.8685,15.8361,15.8577,51700.0
2005-07-25 09:35:00,29.4,29.4,29.25,29.3,23200.0,15.8685,15.8685,15.7875,15.8145,23200.0
2005-07-25 09:40:00,29.31,29.31,29.15,29.15,32300.0,15.8199,15.8199,15.7335,15.7335,32300.0
2005-07-25 09:45:00,29.15,29.2,29.14,29.15,35700.0,15.7335,15.7605,15.7281,15.7335,35700.0
2005-07-25 09:50:00,29.16,29.16,29.07,29.09,30200.0,15.7389,15.7389,15.6904,15.7011,30200.0
2005-07-25 09:55:00,29.08,29.12,29.08,29.11,18200.0,15.6957,15.7173,15.6957,15.7119,18200.0
2005-07-25 10:00:00,29.11,29.11,29.08,29.1,21200.0,15.7119,15.7119,15.6957,15.7065,21200.0
2005-07-25 10:05:00,29.1,29.12,29.1,29.12,14300.0,15.7065,15.7173,15.7065,15.7173,14300.0
2005-07-25 10:10:00,29.11,29.11,29.05,29.05,21600.0,15.7119,15.7119,15.6796,15.6796,21600.0
2005-07-25 10:15:00,29.05,29.06,29.05,29.06,9600.0,15.6796,15.685,15.6796,15.685,9600.0
2005-07-25 10:20:00,29.06,29.09,29.04,29.09,18700.0,15.685,15.7011,15.6742,15.7011,18700.0
2005-07-25 10:25:00,29.09,29.09,29.08,29.09,12300.0,15.7011,15.7011,15.6957,15.7011,12300.0
2005-07-25 10:30:00,29.09,29.1,29.06,29.08,14500.0,15.7011,15.7065,15.685,15.6957,14500.0
2005-07-25 10:35:00,29.08,29.1,29.07,29.08,15000.0,15.6957,15.7065,15.6904,15.6957,15000.0
2005-07-25 10:40:00,29.07,29.11,29.07,29.11,16600.0,15.6904,15.7119,15.6904,15.7119,16600.0
2005-07-25 10:45:00,29.11,29.19,29.1,29.18,25700.0,15.7119,15.7551,15.7065,15.7497,25700.0
2005-07-25 10:50:00,29.19,29.19,29.15,29.16,16500.0,15.7551,15.7551,15.7335,15.7389,16500.0
2005-07-25 10:55:00,29.16,29.18,29.14,29.17,13500.0,15.7389,15.7497,15.7281,15.7443,13500.0
2005-07-25 11:00:00,29.17,29.18,29.16,29.18,13700.0,15.7443,15.7497,15.7389,15.7497,13700.0
2005-07-25 11:05:00,29.17,29.18,29.12,29.16,19000.0,15.7443,15.7497,15.7173,15.7389,19000.0
2005-07-25 11:10:00,29.16,29.21,29.16,29.2,9600.0,15.7389,15.7659,15.7389,15.7605,9600.0
2005-07-25 11:15:00,29.2,29.2,29.15,29.18,15200.0,15.7605,15.7605,15.7335,15.7497,15200.0
2005-07-25 11:20:00,29.17,29.21,29.17,29.21,12500.0,15.7443,15.7659,15.7443,15.7659,12500.0
2005-07-25 11:25:00,29.22,29.22,29.17,29.19,15700.0,15.7713,15.7713,15.7443,15.7551,15700.0
2005-07-25 11:30:00,29.2,29.22,29.18,29.2,22500.0,15.7605,15.7713,15.7497,15.7605,22500.0
2005-07-25 11:35:00,29.2,29.2,29.12,29.14,30200.0,15.7605,15.7605,15.7173,15.7281,30200.0
2005-07-25 11:40:00,29.15,29.17,29.14,29.17,13100.0,15.7335,15.7443,15.7281,15.7443,13100.0
2005-07-25 11:45:00,29.17,29.2,29.17,29.2,10000.0,15.7443,15.7605,15.7443,15.7605,10000.0
2005-07-25 11:50:00,29.2,29.22,29.2,29.21,4400.0,15.7605,15.7713,15.7605,15.7659,4400.0
2005-07-25 11:55:00,29.22,29.24,29.21,29.23,8100.0,15.7713,15.7821,15.7659,15.7767,8100.0
2005-07-25 12:00:00,29.22,29.23,29.21,29.21,6400.0,15.7713,15.7767,15.7659,15.7659,6400.0
2005-07-25 12:05:00,29.22,29.22,29.18,29.19,6300.0,15.7713,15.7713,15.7497,15.7551,6300.0
2005-07-25 12:10:00,29.2,29.21,29.18,29.2,18700.0,15.7605,15.7659,15.7497,15.7605,18700.0
2005-07-25 12:15:00,29.2,29.21,29.2,29.2,3000.0,15.7605,15.7659,15.7605,15.7605,3000.0
2005-07-25 12:20:00,29.2,29.2,29.18,29.19,17500.0,15.7605,15.7605,15.7497,15.7551,17500.0
2005-07-25 12:25:00,29.19,29.19,29.15,29.17,13000.0,15.7551,15.7551,15.7335,15.7443,13000.0
2005-07-25 12:30:00,29.17,29.17,29.14,29.15,10900.0,15.7443,15.7443,15.7281,15.7335,10900.0
2005-07-25 12:35:00,29.15,29.15,29.12,29.12,22500.0,15.7335,15.7335,15.7173,15.7173,22500.0
2005-07-25 12:40:00,29.11,29.12,29.07,29.1,24300.0,15.7119,15.7173,15.6904,15.7065,24300.0
2005-07-25 12:45:00,29.11,29.13,29.1,29.12,7500.0,15.7119,15.7227,15.7065,15.7173,7500.0
2005-07-25 12:50:00,29.13,29.13,29.09,29.11,8900.0,15.7227,15.7227,15.7011,15.7119,8900.0
2005-07-25 12:55:00,29.11,29.12,29.1,29.11,7700.0,15.7119,15.7173,15.7065,15.7119,7700.0
2005-07-25 13:00:00,29.1,29.13,29.07,29.12,26600.0,15.7065,15.7227,15.6904,15.7173,26600.0
2005-07-25 13:05:00,29.12,29.13,29.12,29.12,10300.0,15.7173,15.7227,15.7173,15.7173,10300.0
2005-07-25 13:10:00,29.13,29.16,29.12,29.14,11900.0,15.7227,15.7389,15.7173,15.7281,11900.0
2005-07-25 13:15:00,29.15,29.17,29.15,29.17,9200.0,15.7335,15.7443,15.7335,15.7443,9200.0
2005-07-25 13:20:00,29.17,29.22,29.17,29.2,21200.0,15.7443,15.7713,15.7443,15.7605,21200.0
2005-07-25 13:25:00,29.19,29.2,29.18,29.19,5600.0,15.7551,15.7605,15.7497,15.7551,5600.0
2005-07-25 13:30:00,29.19,29.19,29.16,29.16,5800.0,15.7551,15.7551,15.7389,15.7389,5800.0
2005-07-25 13:35:00,29.18,29.18,29.15,29.15,10200.0,15.7497,15.7497,15.7335,15.7335,10200.0
2005-07-25 13:40:00,29.16,29.18,29.15,29.16,10800.0,15.7389,15.7497,15.7335,15.7389,10800.0
2005-07-25 13:45:00,29.17,29.19,29.16,29.18,14400.0,15.7443,15.7551,15.7389,15.7497,14400.0
2005-07-25 13:50:00,29.18,29.18,29.12,29.14,18100.0,15.7497,15.7497,15.7173,15.7281,18100.0
2005-07-25 13:55:00,29.15,29.16,29.14,29.15,8300.0,15.7335,15.7389,15.7281,15.7335,8300.0
2005-07-25 14:00:00,29.14,29.15,29.1,29.12,24600.0,15.7281,15.7335,15.7065,15.7173,24600.0
2005-07-25 14:05:00,29.11,29.12,29.1,29.11,13100.0,15.7119,15.7173,15.7065,15.7119,13100.0
2005-07-25 14:10:00,29.1,29.12,29.09,29.11,19400.0,15.7065,15.7173,15.7011,15.7119,19400.0
2005-07-25 14:15:00,29.11,29.16,29.1,29.14,24000.0,15.7119,15.7389,15.7065,15.7281,24000.0
2005-07-25 14:20:00,29.14,29.16,29.13,29.16,9700.0,15.7281,15.7389,15.7227,15.7389,9700.0
2005-07-25 14:25:00,29.15,29.16,29.13,29.14,12600.0,15.7335,15.7389,15.7227,15.7281,12600.0
2005-07-25 14:30:00,29.14,29.15,29.09,29.1,17800.0,15.7281,15.7335,15.7011,15.7065,17800.0
2005-07-25 14:35:00,29.09,29.1,29.05,29.06,116200.0,15.7011,15.7065,15.6796,15.685,116200.0
2005-07-25 14:40:00,29.06,29.08,29.05,29.08,113400.0,15.685,15.6957,15.6796,15.6957,113400.0
2005-07-25 14:45:00,29.07,29.07,29.05,29.07,304800.0,15.6904,15.6904,15.6796,15.6904,304800.0
2005-07-25 14:50:00,29.07,29.08,29.06,29.08,12400.0,15.6904,15.6957,15.685,15.6957,12400.0
2005-07-25 14:55:00,29.08,29.08,29.02,29.07,40400.0,15.6957,15.6957,15.6634,15.6904,40400.0
2005-07-25 15:00:00,29.07,29.07,29.05,29.07,14700.0,15.6904,15.6904,15.6796,15.6904,14700.0
2005-07-25 15:05:00,29.06,29.07,29.05,29.07,19300.0,15.685,15.6904,15.6796,15.6904,19300.0
2005-07-25 15:10:00,29.07,29.08,29.05,29.07,16000.0,15.6904,15.6957,15.6796,15.6904,16000.0
2005-07-25 15:15:00,29.06,29.06,29.03,29.03,27200.0,15.685,15.685,15.6688,15.6688,27200.0
2005-07-25 15:20:00,29.04,29.04,29.03,29.04,4000.0,15.6742,15.6742,15.6688,15.6742,4000.0
2005-07-25 15:25:00,29.04,29.1,29.03,29.09,38700.0,15.6742,15.7065,15.6688,15.7011,38700.0
2005-07-25 15:30:00,29.09,29.14,29.08,29.14,31100.0,15.7011,15.7281,15.6957,15.7281,31100.0
2005-07-25 15:35:00,29.14,29.17,29.12,29.17,42100.0,15.7281,15.7443,15.7173,15.7443,42100.0
2005-07-25 15:40:00,29.17,29.19,29.15,29.18,53600.0,15.7443,15.7551,15.7335,15.7497,53600.0
2005-07-25 15:45:00,29.18,29.18,29.15,29.16,22300.0,15.7497,15.7497,15.7335,15.7389,22300.0
2005-07-25 15:50:00,29.17,29.17,29.15,29.15,16700.0,15.7443,15.7443,15.7335,15.7335,16700.0
2005-07-25 15:55:00,29.16,29.16,29.08,29.08,67900.0,15.7389,15.7389,15.6957,15.6957,67900.0
2005-07-26 09:30:00,29.01,29.04,29.0,29.0,53000.0,15.658,15.6742,15.6526,15.6526,53000.0
2005-07-26 09:35:00,29.0,29.1,28.91,29.09,28600.0,15.6526,15.7065,15.604,15.7011,28600.0
2005-07-26 09:40:00,29.06,29.1,29.05,29.1,26100.0,15.685,15.7065,15.6796,15.7065,26100.0
2005-07-26 09:45:00,29.1,29.1,29.07,29.08,45100.0,15.7065,15.7065,15.6904,15.6957,45100.0
2005-07-26 09:50:00,29.08,29.09,29.02,29.02,174100.0,15.6957,15.7011,15.6634,15.6634,174100.0
2005-07-26 09:55:00,29.02,29.04,28.96,29.01,36800.0,15.6634,15.6742,15.631,15.658,36800.0
2005-07-26 10:00:00,29.01,29.01,28.95,28.95,19700.0,15.658,15.658,15.6256,15.6256,19700.0
2005-07-26 10:05:00,28.96,28.97,28.93,28.93,18400.0,15.631,15.6364,15.6148,15.6148,18400.0
2005-07-26 10:10:00,28.93,28.93,28.82,28.83,50600.0,15.6148,15.6148,15.5554,15.5608,50600.0
2005-07-26 10:15:00,28.83,28.94,28.83,28.94,25500.0,15.5608,15.6202,15.5608,15.6202,25500.0
2005-07-26 10:20:00,28.94,28.96,28.92,28.96,24200.0,15.6202,15.631,15.6094,15.631,24200.0
2005-07-26 10:25:00,28.98,28.99,28.94,28.95,17500.0,15.6418,15.6472,15.6202,15.6256,17500.0
2005-07-26 10:30:00,28.95,28.96,28.94,28.96,55300.0,15.6256,15.631,15.6202,15.631,55300.0
2005-07-26 10:35:00,28.95,28.95,28.94,28.95,33200.0,15.6256,15.6256,15.6202,15.6256,33200.0
2005-07-26 10:40:00,28.95,28.95,28.9,28.94,15600.0,15.6256,15.6256,15.5986,15.6202,15600.0
2005-07-26 10:45:00,28.94,28.95,28.89,28.91,60200.0,15.6202,15.6256,15.5932,15.604,60200.0
2005-07-26 10:50:00,28.91,28.97,28.89,28.97,37100.0,15.604,15.6364,15.5932,15.6364,37100.0
2005-07-26 10:55:00,28.97,28.98,28.95,28.98,19200.0,15.6364,15.6418,15.6256,15.6418,19200.0
2005-07-26 11:00:00,28.98,28.98,28.93,28.95,18800.0,15.6418,15.6418,15.6148,15.6256,18800.0
2005-07-26 11:05:00,28.95,28.97,28.95,28.96,12200.0,15.6256,15.6364,15.6256,15.631,12200.0
2005-07-26 11:10:00,28.97,28.99,28.95,28.96,8700.0,15.6364,15.6472,15.6256,15.631,8700.0
2005-07-26 11:15:00,28.97,28.98,28.94,28.96,7300.0,15.6364,15.6418,15.6202,15.631,7300.0
2005-07-26 11:20:00,28.96,28.99,28.95,28.97,23100.0,15.631,15.6472,15.6256,15.6364,23100.0
2005-07-26 11:25:00,28.97,29.0,28.97,28.99,11800.0,15.6364,15.6526,15.6364,15.6472,11800.0
2005-07-26 11:30:00,28.99,29.0,28.97,28.97,74100.0,15.6472,15.6526,15.6364,15.6364,74100.0
2005-07-26 11:35:00,28.98,29.0,28.97,29.0,17300.0,15.6418,15.6526,15.6364,15.6526,17300.0
2005-07-26 11:40:00,29.0,29.0,28.99,29.0,55400.0,15.6526,15.6526,15.6472,15.6526,55400.0
2005-07-26 11:45:00,29.0,29.01,28.99,29.01,6900.0,15.6526,15.658,15.6472,15.658,6900.0
2005-07-26 11:50:00,29.01,29.03,29.0,29.03,43300.0,15.658,15.6688,15.6526,15.6688,43300.0
2005-07-26 11:55:00,29.03,29.05,29.0,29.05,11500.0,15.6688,15.6796,15.6526,15.6796,11500.0
2005-07-26 12:00:00,29.05,29.05,29.04,29.05,2600.0,15.6796,15.6796,15.6742,15.6796,2600.0
2005-07-26 12:05:00,29.05,29.05,29.04,29.04,11900.0,15.6796,15.6796,15.6742,15.6742,11900.0
2005-07-26 12:10:00,29.05,29.05,29.01,29.01,6200.0,15.6796,15.6796,15.658,15.658,6200.0
2005-07-26 12:15:00,29.01,29.03,28.98,29.02,9200.0,15.658,15.6688,15.6418,15.6634,9200.0
2005-07-26 12:20:00,29.02,29.03,29.0,29.0,8200.0,15.6634,15.6688,15.6526,15.6526,8200.0
2005-07-26 12:25:00,28.99,29.0,28.96,29.0,18800.0,15.6472,15.6526,15.631,15.6526,18800.0
2005-07-26 12:30:00,29.0,29.01,29.0,29.0,4500.0,15.6526,15.658,15.6526,15.6526,4500.0
2005-07-26 12:35:00,29.0,29.01,29.0,29.01,5400.0,15.6526,15.658,15.6526,15.658,5400.0
2005-07-26 12:40:00,29.01,29.02,29.0,29.02,7800.0,15.658,15.6634,15.6526,15.6634,7800.0
2005-07-26 12:45:00,29.02,29.05,29.02,29.05,8500.0,15.6634,15.6796,15.6634,15.6796,8500.0
2005-07-26 12:50:00,29.05,29.05,29.03,29.05,18800.0,15.6796,15.6796,15.6688,15.6796,18800.0
2005-07-26 12:55:00,29.05,29.06,29.03,29.04,4500.0,15.6796,15.685,15.6688,15.6742,4500.0
2005-07-26 13:00:00,29.05,29.09,29.03,29.04,11900.0,15.6796,15.7011,15.6688,15.6742,11900.0
2005-07-26 13:05:00,29.03,29.05,29.02,29.05,4800.0,15.6688,15.6796,15.6634,15.6796,4800.0
2005-07-26 13:10:00,29.05,29.05,29.02,29.03,7600.0,15.6796,15.6796,15.6634,15.6688,7600.0
2005-07-26 13:15:00,29.05,29.05,29.04,29.04,3400.0,15.6796,15.6796,15.6742,15.6742,3400.0
2005-07-26 13:20:00,29.05,29.06,29.04,29.05,3100.0,15.6796,15.685,15.6742,15.6796,3100.0
2005-07-26 13:25:00,29.05,29.05,29.04,29.04,3000.0,15.6796,15.6796,15.6742,15.6742,3000.0
2005-07-26 13:30:00,29.04,29.05,29.04,29.05,9100.0,15.6742,15.6796,15.6742,15.6796,9100.0
2005-07-26 13:35:00,29.04,29.06,29.03,29.05,5800.0,15.6742,15.685,15.6688,15.6796,5800.0
2005-07-26 13:40:00,29.05,29.06,29.03,29.03,13600.0,15.6796,15.685,15.6688,15.6688,13600.0
2005-07-26 13:45:00,29.04,29.05,29.04,29.04,13700.0,15.6742,15.6796,15.6742,15.6742,13700.0
2005-07-26 13:50:00,29.05,29.06,29.03,29.04,9000.0,15.6796,15.685,15.6688,15.6742,9000.0
2005-07-26 13:55:00,29.04,29.04,29.0,29.0,27700.0,15.6742,15.6742,15.6526,15.6526,27700.0
2005-07-26 14:00:00,29.01,29.01,28.99,28.99,54700.0,15.658,15.658,15.6472,15.6472,54700.0
2005-07-26 14:05:00,28.99,29.0,28.98,28.99,23800.0,15.6472,15.6526,15.6418,15.6472,23800.0
2005-07-26 14:10:00,29.0,29.0,28.97,28.99,12700.0,15.6526,15.6526,15.6364,15.6472,12700.0
2005-07-26 14:15:00,28.98,29.0,28.98,29.0,23900.0,15.6418,15.6526,15.6418,15.6526,23900.0
2005-07-26 14:20:00,29.0,29.0,28.98,28.99,17900.0,15.6526,15.6526,15.6418,15.6472,17900.0
2005-07-26 14:25:00,29.0,29.0,28.96,28.98,17600.0,15.6526,15.6526,15.631,15.6418,17600.0
2005-07-26 14:30:00,28.99,29.0,28.98,28.99,17100.0,15.6472,15.6526,15.6418,15.6472,17100.0
2005-07-26 14:35:00,28.98,29.0,28.97,28.99,6600.0,15.6418,15.6526,15.6364,15.6472,6600.0
2005-07-26 14:40:00,29.0,29.0,28.99,28.99,11400.0,15.6526,15.6526,15.6472,15.6472,11400.0
2005-07-26 14:45:00,29.0,29.0,28.99,29.0,21100.0,15.6526,15.6526,15.6472,15.6526,21100.0
2005-07-26 14:50:00,28.99,29.01,28.97,28.98,24300.0,15.6472,15.658,15.6364,15.6418,24300.0
2005-07-26 14:55:00,28.96,28.99,28.96,28.97,9200.0,15.631,15.6472,15.631,15.6364,9200.0
2005-07-26 15:00:00,28.97,28.99,28.93,28.99,13600.0,15.6364,15.6472,15.6148,15.6472,13600.0
2005-07-26 15:05:00,28.98,29.0,28.98,28.98,10000.0,15.6418,15.6526,15.6418,15.6418,10000.0
2005-07-26 15:10:00,28.99,29.0,28.98,28.99,17400.0,15.6472,15.6526,15.6418,15.6472,17400.0
2005-07-26 15:15:00,28.98,29.0,28.97,28.98,27900.0,15.6418,15.6526,15.6364,15.6418,27900.0
2005-07-26 15:20:00,28.98,28.99,28.9,28.91,42100.0,15.6418,15.6472,15.5986,15.604,42100.0
2005-07-26 15:25:00,28.91,28.92,28.88,28.89,27700.0,15.604,15.6094,15.5878,15.5932,27700.0
2005-07-26 15:30:00,28.88,28.9,28.87,28.87,19200.0,15.5878,15.5986,15.5824,15.5824,19200.0
2005-07-26 15:35:00,28.87,28.92,28.86,28.91,21800.0,15.5824,15.6094,15.577,15.604,21800.0
2005-07-26 15:40:00,28.9,28.92,28.87,28.9,33000.0,15.5986,15.6094,15.5824,15.5986,33000.0
2005-07-26 15:45:00,28.9,28.92,28.87,28.92,37100.0,15.5986,15.6094,15.5824,15.6094,37100.0
2005-07-26 15:50:00,28.93,29.0,28.92,28.97,58700.0,15.6148,15.6526,15.6094,15.6364,58700.0
2005-07-26 15:55:00,28.96,29.0,28.94,28.94,63000.0,15.631,15.6526,15.6202,15.6202,63000.0
2005-07-27 09:30:00,29.5,29.7,29.5,29.67,111400.0,16.1813,16.291,16.1813,16.2745,111400.0
2005-07-27 09:35:00,29.68,29.68,29.57,29.62,26500.0,16.28,16.28,16.2197,16.2471,26500.0
2005-07-27 09:40:00,29.61,29.62,29.5,29.59,20400.0,16.2416,16.2471,16.1813,16.2306,20400.0
2005-07-27 09:45:00,29.6,29.61,29.48,29.54,24300.0,16.2361,16.2416,16.1703,16.2032,24300.0
2005-07-27 09:50:00,29.55,29.6,29.42,29.46,45100.0,16.2087,16.2361,16.1374,16.1593,45100.0
2005-07-27 09:55:00,29.5,29.55,29.48,29.53,36400.0,16.1813,16.2087,16.1703,16.1977,36400.0
2005-07-27 10:00:00,29.53,29.55,29.43,29.45,31800.0,16.1977,16.2087,16.1429,16.1538,31800.0
2005-07-27 10:05:00,29.46,29.53,29.44,29.44,23000.0,16.1593,16.1977,16.1483,16.1483,23000.0
2005-07-27 10:10:00,29.43,29.5,29.42,29.5,36500.0,16.1429,16.1813,16.1374,16.1813,36500.0
2005-07-27 10:15:00,29.5,29.6,29.48,29.53,53200.0,16.1813,16.2361,16.1703,16.1977,53200.0
2005-07-27 10:20:00,29.53,29.58,29.53,29.58,16900.0,16.1977,16.2251,16.1977,16.2251,16900.0
2005-07-27 10:25:00,29.58,29.59,29.55,29.56,14100.0,16.2251,16.2306,16.2087,16.2142,14100.0
2005-07-27 10:30:00,29.56,29.59,29.52,29.55,22900.0,16.2142,16.2306,16.1922,16.2087,22900.0
2005-07-27 10:35:00,29.55,29.61,29.54,29.58,19900.0,16.2087,16.2416,16.2032,16.2251,19900.0
2005-07-27 10:40:00,29.59,29.61,29.57,29.59,15700.0,16.2306,16.2416,16.2197,16.2306,15700.0
2005-07-27 10:45:00,29.59,29.61,29.57,29.57,11000.0,16.2306,16.2416,16.2197,16.2197,11000.0
2005-07-27 10:50:00,29.56,29.61,29.56,29.57,15000.0,16.2142,16.2416,16.2142,16.2197,15000.0
2005-07-27 10:55:00,29.58,29.61,29.56,29.57,11600.0,16.2251,16.2416,16.2142,16.2197,11600.0
2005-07-27 11:00:00,29.59,29.59,29.57,29.57,17100.0,16.2306,16.2306,16.2197,16.2197,17100.0
2005-07-27 11:05:00,29.58,29.58,29.52,29.54,67800.0,16.2251,16.2251,16.1922,16.2032,67800.0
2005-07-27 11:10:00,29.53,29.55,29.52,29.52,11200.0,16.1977,16.2087,16.1922,16.1922,11200.0
2005-07-27 11:15:00,29.52,29.54,29.51,29.53,29800.0,16.1922,16.2032,16.1867,16.1977,29800.0
2005-07-27 11:20:00,29.54,29.57,29.51,29.51,15300.0,16.2032,16.2197,16.1867,16.1867,15300.0
2005-07-27 11:25:00,29.51,29.52,29.48,29.49,18700.0,16.1867,16.1922,16.1703,16.1758,18700.0
2005-07-27 11:30:00,29.47,29.5,29.42,29.43,35200.0,16.1648,16.1813,16.1374,16.1429,35200.0
2005-07-27 11:35:00,29.44,29.45,29.43,29.44,22200.0,16.1483,16.1538,16.1429,16.1483,22200.0
2005-07-27 11:40:00,29.45,29.46,29.43,29.44,38200.0,16.1538,16.1593,16.1429,16.1483,38200.0
2005-07-27 11:45:00,29.44,29.47,29.43,29.47,38900.0,16.1483,16.1648,16.1429,16.1648,38900.0
2005-07-27 11:50:00,29.48,29.51,29.47,29.49,7500.0,16.1703,16.1867,16.1648,16.1758,7500.0
2005-07-27 11:55:00,29.51,29.51,29.49,29.5,5400.0,16.1867,16.1867,16.1758,16.1813,5400.0
2005-07-27 12:00:00,29.5,29.52,29.46,29.52,16800.0,16.1813,16.1922,16.1593,16.1922,16800.0
2005-07-27 12:05:00,29.51,29.51,29.45,29.48,7600.0,16.1867,16.1867,16.1538,16.1703,7600.0
2005-07-27 12:10:00,29.47,29.47,29.46,29.47,9600.0,16.1648,16.1648,16.1593,16.1648,9600.0
2005-07-27 12:15:00,29.48,29.48,29.44,29.44,7400.0,16.1703,16.1703,16.1483,16.1483,7400.0
2005-07-27 12:20:00,29.44,29.44,29.43,29.43,5600.0,16.1483,16.1483,16.1429,16.1429,5600.0
2005-07-27 12:25:00,29.43,29.48,29.43,29.47,10400.0,16.1429,16.1703,16.1429,16.1648,10400.0
2005-07-27 12:30:00,29.46,29.47,29.42,29.43,7300.0,16.1593,16.1648,16.1374,16.1429,7300.0
2005-07-27 12:35:00,29.43,29.44,29.42,29.43,12000.0,16.1429,16.1483,16.1374,16.1429,12000.0
2005-07-27 12:40:00,29.43,29.44,29.42,29.43,5900.0,16.1429,16.1483,16.1374,16.1429,5900.0
2005-07-27 12:45:00,29.43,29.46,29.42,29.45,14900.0,16.1429,16.1593,16.1374,16.1538,14900.0
2005-07-27 12:50:00,29.46,29.48,29.46,29.47,6600.0,16.1593,16.1703,16.1593,16.1648,6600.0
2005-07-27 12:55:00,29.46,29.47,29.45,29.45,10600.0,16.1593,16.1648,16.1538,16.1538,10600.0
2005-07-27 13:00:00,29.45,29.49,29.45,29.49,22900.0,16.1538,16.1758,16.1538,16.1758,22900.0
2005-07-27 13:05:00,29.48,29.5,29.47,29.5,15400.0,16.1703,16.1813,16.1648,16.1813,15400.0
2005-07-27 13:10:00,29.5,29.5,29.48,29.49,6900.0,16.1813,16.1813,16.1703,16.1758,6900.0
2005-07-27 13:15:00,29.47,29.48,29.45,29.47,10400.0,16.1648,16.1703,16.1538,16.1648,10400.0
2005-07-27 13:20:00,29.46,29.47,29.45,29.45,6900.0,16.1593,16.1648,16.1538,16.1538,6900.0
2005-07-27 13:25:00,29.44,29.45,29.42,29.42,8000.0,16.1483,16.1538,16.1374,16.1374,8000.0
2005-07-27 13:30:00,29.43,29.44,29.41,29.42,12200.0,16.1429,16.1483,16.1319,16.1374,12200.0
2005-07-27 13:35:00,29.42,29.44,29.39,29.4,14000.0,16.1374,16.1483,16.1209,16.1264,14000.0
2005-07-27 13:40:00,29.4,29.41,29.39,29.41,11100.0,16.1264,16.1319,16.1209,16.1319,11100.0
2005-07-27 13:45:00,29.41,29.41,29.37,29.37,40500.0,16.1319,16.1319,16.1099,16.1099,40500.0
2005-07-27 13:50:00,29.38,29.38,29.36,29.38,6700.0,16.1154,16.1154,16.1045,16.1154,6700.0
2005-07-27 13:55:00,29.38,29.41,29.38,29.4,12000.0,16.1154,16.1319,16.1154,16.1264,12000.0
2005-07-27 14:00:00,29.4,29.42,29.39,29.41,12600.0,16.1264,16.1374,16.1209,16.1319,12600.0
2005-07-27 14:05:00,29.41,29.41,29.37,29.38,12200.0,16.1319,16.1319,16.1099,16.1154,12200.0
2005-07-27 14:10:00,29.37,29.41,29.37,29.39,14900.0,16.1099,16.1319,16.1099,16.1209,14900.0
2005-07-27 14:15:00,29.39,29.44,29.38,29.44,8100.0,16.1209,16.1483,16.1154,16.1483,8100.0
2005-07-27 14:20:00,29.44,29.5,29.43,29.44,34900.0,16.1483,16.1813,16.1429,16.1483,34900.0
2005-07-27 14:25:00,29.45,29.46,29.45,29.45,9500.0,16.1538,16.1593,16.1538,16.1538,9500.0
2005-07-27 14:30:00,29.45,29.46,29.42,29.45,18100.0,16.1538,16.1593,16.1374,16.1538,18100.0
2005-07-27 14:35:00,29.45,29.47,29.44,29.47,13000.0,16.1538,16.1648,16.1483,16.1648,13000.0
2005-07-27 14:40:00,29.47,29.49,29.45,29.49,26400.0,16.1648,16.1758,16.1538,16.1758,26400.0
2005-07-27 14:45:00,29.49,29.51,29.48,29.51,26800.0,16.1758,16.1867,16.1703,16.1867,26800.0
2005-07-27 14:50:00,29.5,29.59,29.5,29.59,50100.0,16.1813,16.2306,16.1813,16.2306,50100.0
2005-07-27 14:55:00,29.59,29.71,29.59,29.71,126000.0,16.2306,16.2964,16.2306,16.2964,126000.0
2005-07-27 15:00:00,29.7,29.73,29.67,29.69,59500.0,16.291,16.3074,16.2745,16.2855,59500.0
2005-07-27 15:05:00,29.69,29.73,29.69,29.71,18400.0,16.2855,16.3074,16.2855,16.2964,18400.0
2005-07-27 15:10:00,29.71,29.73,29.71,29.72,22300.0,16.2964,16.3074,16.2964,16.3019,22300.0
2005-07-27 15:15:00,29.72,29.73,29.71,29.72,31900.0,16.3019,16.3074,16.2964,16.3019,31900.0
2005-07-27 15:20:00,29.73,29.75,29.72,29.72,31800.0,16.3074,16.3184,16.3019,16.3019,31800.0
2005-07-27 15:25:00,29.73,29.75,29.71,29.74,63500.0,16.3074,16.3184,16.2964,16.3129,63500.0
2005-07-27 15:30:00,29.75,29.76,29.73,29.73,32700.0,16.3184,16.3239,16.3074,16.3074,32700.0
2005-07-27 15:35:00,29.74,29.74,29.65,29.66,88900.0,16.3129,16.3129,16.2635,16.269,88900.0
2005-07-27 15:40:00,29.66,29.66,29.63,29.63,70700.0,16.269,16.269,16.2526,16.2526,70700.0
2005-07-27 15:45:00,29.63,29.65,29.62,29.62,38800.0,16.2526,16.2635,16.2471,16.2471,38800.0
2005-07-27 15:50:00,29.61,29.7,29.61,29.64,42300.0,16.2416,16.291,16.2416,16.258,42300.0
2005-07-27 15:55:00,29.64,29.65,29.54,29.54,54400.0,16.258,16.2635,16.2032,16.2032,54400.0
2005-07-28 09:30:00,28.9,28.92,28.66,28.85,148200.0,15.8521,15.8631,15.7205,15.8247,148200.0
2005-07-28 09:35:00,28.8,28.85,28.5,28.6,86700.0,15.7973,15.8247,15.6327,15.6876,86700.0
2005-07-28 09:40:00,28.6,28.6,28.01,28.02,136400.0,15.6876,15.6876,15.364,15.3694,136400.0
2005-07-28 09:45:00,28.02,28.3,27.92,28.02,139300.0,15.3694,15.523,15.3146,15.3694,139300.0
2005-07-28 09:50:00,28.02,28.18,28.02,28.07,279000.0,15.3694,15.4572,15.3694,15.3969,279000.0
2005-07-28 09:55:00,28.06,28.15,28.05,28.1,49200.0,15.3914,15.4408,15.3859,15.4133,49200.0
2005-07-28 10:00:00,28.1,28.1,27.78,27.78,98800.0,15.4133,15.4133,15.2378,15.2378,98800.0
2005-07-28 10:05:00,27.75,27.76,27.55,27.66,150200.0,15.2214,15.2268,15.1116,15.172,150200.0
2005-07-28 10:10:00,27.65,27.69,27.35,27.45,98900.0,15.1665,15.1884,15.0019,15.0568,98900.0
2005-07-28 10:15:00,27.45,27.77,27.45,27.62,313500.0,15.0568,15.2323,15.0568,15.15,313500.0
2005-07-28 10:20:00,27.62,27.75,27.62,27.75,206700.0,15.15,15.2214,15.15,15.2214,206700.0
2005-07-28 10:25:00,27.75,27.93,27.75,27.89,133200.0,15.2214,15.3201,15.2214,15.2981,133200.0
2005-07-28 10:30:00,27.9,28.1,27.9,27.98,178300.0,15.3036,15.4133,15.3036,15.3475,178300.0
2005-07-28 10:35:00,27.97,28.11,27.97,28.08,193600.0,15.342,15.4188,15.342,15.4024,193600.0
2005-07-28 10:40:00,28.08,28.08,27.89,27.89,122000.0,15.4024,15.4024,15.2981,15.2981,122000.0
2005-07-28 10:45:00,27.88,27.88,27.77,27.77,59900.0,15.2927,15.2927,15.2323,15.2323,59900.0
2005-07-28 10:50:00,27.77,27.81,27.76,27.8,43700.0,15.2323,15.2543,15.2268,15.2488,43700.0
2005-07-28 10:55:00,27.8,27.81,27.76,27.77,23700.0,15.2488,15.2543,15.2268,15.2323,23700.0
2005-07-28 11:00:00,27.77,27.78,27.68,27.69,42300.0,15.2323,15.2378,15.183,15.1884,42300.0
2005-07-28 11:05:00,27.7,27.7,27.56,27.58,93500.0,15.1939,15.1939,15.1171,15.1281,93500.0
2005-07-28 11:10:00,27.59,27.62,27.57,27.6,70100.0,15.1336,15.15,15.1226,15.1391,70100.0
2005-07-28 11:15:00,27.6,27.64,27.59,27.61,57200.0,15.1391,15.161,15.1336,15.1446,57200.0
2005-07-28 11:20:00,27.61,27.61,27.5,27.51,100200.0,15.1446,15.1446,15.0842,15.0897,100200.0
2005-07-28 11:25:00,27.51,27.6,27.5,27.59,154500.0,15.0897,15.1391,15.0842,15.1336,154500.0
2005-07-28 11:30:00,27.59,27.65,27.59,27.65,100800.0,15.1336,15.1665,15.1336,15.1665,100800.0
2005-07-28 11:35:00,27.65,27.71,27.65,27.71,110400.0,15.1665,15.1994,15.1665,15.1994,110400.0
2005-07-28 11:40:00,27.69,27.72,27.65,27.66,81400.0,15.1884,15.2049,15.1665,15.172,81400.0
2005-07-28 11:45:00,27.65,27.65,27.62,27.62,87500.0,15.1665,15.1665,15.15,15.15,87500.0
2005-07-28 11:50:00,27.62,27.64,27.55,27.56,30700.0,15.15,15.161,15.1116,15.1171,30700.0
2005-07-28 11:55:00,27.55,27.61,27.52,27.6,48100.0,15.1116,15.1446,15.0952,15.1391,48100.0
2005-07-28 12:00:00,27.6,27.7,27.59,27.69,148100.0,15.1391,15.1939,15.1336,15.1884,148100.0
2005-07-28 12:05:00,27.7,27.73,27.69,27.72,86500.0,15.1939,15.2104,15.1884,15.2049,86500.0
2005-07-28 12:10:00,27.72,27.75,27.65,27.65,63600.0,15.2049,15.2214,15.1665,15.1665,63600.0
2005-07-28 12:15:00,27.66,27.69,27.64,27.68,63500.0,15.172,15.1884,15.161,15.183,63500.0
2005-07-28 12:20:00,27.68,27.79,27.67,27.77,244300.0,15.183,15.2433,15.1775,15.2323,244300.0
2005-07-28 12:25:00,27.77,27.81,27.77,27.78,132300.0,15.2323,15.2543,15.2323,15.2378,132300.0
2005-07-28 12:30:00,27.79,27.81,27.78,27.8,64800.0,15.2433,15.2543,15.2378,15.2488,64800.0
2005-07-28 12:35:00,27.8,27.8,27.69,27.71,43200.0,15.2488,15.2488,15.1884,15.1994,43200.0
2005-07-28 12:40:00,27.7,27.72,27.59,27.65,69500.0,15.1939,15.2049,15.1336,15.1665,69500.0
2005-07-28 12:45:00,27.65,27.74,27.65,27.74,25200.0,15.1665,15.2159,15.1665,15.2159,25200.0
2005-07-28 12:50:00,27.74,27.76,27.73,27.73,130400.0,15.2159,15.2268,15.2104,15.2104,130400.0
2005-07-28 12:55:00,27.72,27.75,27.72,27.74,80500.0,15.2049,15.2214,15.2049,15.2159,80500.0
2005-07-28 13:00:00,27.74,27.75,27.74,27.75,69000.0,15.2159,15.2214,15.2159,15.2214,69000.0
2005-07-28 13:05:00,27.75,27.81,27.75,27.79,44500.0,15.2214,15.2543,15.2214,15.2433,44500.0
2005-07-28 13:10:00,27.8,27.81,27.76,27.8,60500.0,15.2488,15.2543,15.2268,15.2488,60500.0
2005-07-28 13:15:00,27.8,27.9,27.8,27.87,90500.0,15.2488,15.3036,15.2488,15.2872,90500.0
2005-07-28 13:20:00,27.87,27.9,27.86,27.9,69800.0,15.2872,15.3036,15.2817,15.3036,69800.0
2005-07-28 13:25:00,27.9,27.92,27.84,27.88,73100.0,15.3036,15.3146,15.2707,15.2927,73100.0
2005-07-28 13:30:00,27.87,27.92,27.86,27.91,62300.0,15.2872,15.3146,15.2817,15.3091,62300.0
2005-07-28 13:35:00,27.91,27.97,27.91,27.95,219200.0,15.3091,15.342,15.3091,15.3311,219200.0
2005-07-28 13:40:00,27.94,27.95,27.93,27.93,77000.0,15.3256,15.3311,15.3201,15.3201,77000.0
2005-07-28 13:45:00,27.94,27.95,27.91,27.95,44500.0,15.3256,15.3311,15.3091,15.3311,44500.0
2005-07-28 13:50:00,27.95,28.0,27.94,27.99,100600.0,15.3311,15.3585,15.3256,15.353,100600.0
2005-07-28 13:55:00,27.99,28.0,27.97,27.99,110500.0,15.353,15.3585,15.342,15.353,110500.0
2005-07-28 14:00:00,27.98,27.99,27.98,27.98,39200.0,15.3475,15.353,15.3475,15.3475,39200.0
2005-07-28 14:05:00,27.98,27.99,27.97,27.97,28300.0,15.3475,15.353,15.342,15.342,28300.0
2005-07-28 14:10:00,27.98,27.98,27.94,27.95,75800.0,15.3475,15.3475,15.3256,15.3311,75800.0
2005-07-28 14:15:00,27.95,27.95,27.9,27.91,120000.0,15.3311,15.3311,15.3036,15.3091,120000.0
2005-07-28 14:20:00,27.91,27.93,27.9,27.9,13500.0,15.3091,15.3201,15.3036,15.3036,13500.0
2005-07-28 14:25:00,27.9,27.9,27.78,27.78,38100.0,15.3036,15.3036,15.2378,15.2378,38100.0
2005-07-28 14:30:00,27.78,27.79,27.74,27.77,76000.0,15.2378,15.2433,15.2159,15.2323,76000.0
2005-07-28 14:35:00,27.77,27.8,27.76,27.77,48100.0,15.2323,15.2488,15.2268,15.2323,48100.0
2005-07-28 14:40:00,27.77,27.81,27.77,27.8,128000.0,15.2323,15.2543,15.2323,15.2488,128000.0
2005-07-28 14:45:00,27.79,27.8,27.77,27.77,65800.0,15.2433,15.2488,15.2323,15.2323,65800.0
2005-07-28 14:50:00,27.77,27.78,27.73,27.73,49900.0,15.2323,15.2378,15.2104,15.2104,49900.0
2005-07-28 14:55:00,27.73,27.77,27.73,27.76,40100.0,15.2104,15.2323,15.2104,15.2268,40100.0
2005-07-28 15:00:00,27.76,27.76,27.72,27.74,45800.0,15.2268,15.2268,15.2049,15.2159,45800.0
2005-07-28 15:05:00,27.74,27.75,27.7,27.71,67700.0,15.2159,15.2214,15.1939,15.1994,67700.0
2005-07-28 15:10:00,27.71,27.72,27.69,27.69,81400.0,15.1994,15.2049,15.1884,15.1884,81400.0
2005-07-28 15:15:00,27.69,27.69,27.65,27.66,68800.0,15.1884,15.1884,15.1665,15.172,68800.0
2005-07-28 15:20:00,27.66,27.66,27.64,27.65,42300.0,15.172,15.172,15.161,15.1665,42300.0
2005-07-28 15:25:00,27.65,27.69,27.64,27.69,108800.0,15.1665,15.1884,15.161,15.1884,108800.0
2005-07-28 15:30:00,27.7,27.72,27.69,27.72,111300.0,15.1939,15.2049,15.1884,15.2049,111300.0
2005-07-28 15:35:00,27.72,27.75,27.71,27.72,131200.0,15.2049,15.2214,15.1994,15.2049,131200.0
2005-07-28 15:40:00,27.72,27.72,27.67,27.67,72700.0,15.2049,15.2049,15.1775,15.1775,72700.0
2005-07-28 15:45:00,27.67,27.67,27.57,27.58,164400.0,15.1775,15.1775,15.1226,15.1281,164400.0
2005-07-28 15:50:00,27.58,27.6,27.55,27.56,159700.0,15.1281,15.1391,15.1116,15.1171,159700.0
2005-07-28 15:55:00,27.55,27.56,27.52,27.53,266800.0,15.1116,15.1171,15.0952,15.1007,266800.0
2005-07-29 09:30:00,28.25,28.25,28.09,28.1,143300.0,15.4956,15.4956,15.4078,15.4133,143300.0
2005-07-29 09:35:00,28.07,28.1,27.96,27.96,76500.0,15.3969,15.4133,15.3365,15.3365,76500.0
2005-07-29 09:40:00,27.96,28.05,27.96,28.05,108000.0,15.3365,15.3859,15.3365,15.3859,108000.0
2005-07-29 09:45:00,28.04,28.1,28.03,28.05,82500.0,15.3804,15.4133,15.3749,15.3859,82500.0
2005-07-29 09:50:00,28.04,28.06,28.0,28.01,37100.0,15.3804,15.3914,15.3585,15.364,37100.0
2005-07-29 09:55:00,28.04,28.12,28.02,28.05,47300.0,15.3804,15.4243,15.3694,15.3859,47300.0
2005-07-29 10:00:00,28.04,28.08,28.03,28.05,105500.0,15.3804,15.4024,15.3749,15.3859,105500.0
2005-07-29 10:05:00,28.05,28.06,28.03,28.03,61000.0,15.3859,15.3914,15.3749,15.3749,61000.0
2005-07-29 10:10:00,28.03,28.05,28.02,28.03,69900.0,15.3749,15.3859,15.3694,15.3749,69900.0
2005-07-29 10:15:00,28.02,28.06,28.01,28.06,291600.0,15.3694,15.3914,15.364,15.3914,291600.0
2005-07-29 10:20:00,28.05,28.15,28.05,28.13,95700.0,15.3859,15.4408,15.3859,15.4298,95700.0
2005-07-29 10:25:00,28.15,28.2,28.13,28.17,25400.0,15.4408,15.4682,15.4298,15.4517,25400.0
2005-07-29 10:30:00,28.17,28.24,28.15,28.24,29100.0,15.4517,15.4901,15.4408,15.4901,29100.0
2005-07-29 10:35:00,28.24,28.26,28.23,28.25,78400.0,15.4901,15.5011,15.4846,15.4956,78400.0
2005-07-29 10:40:00,28.25,28.25,28.2,28.21,75100.0,15.4956,15.4956,15.4682,15.4737,75100.0
2005-07-29 10:45:00,28.21,28.26,28.2,28.25,121400.0,15.4737,15.5011,15.4682,15.4956,121400.0
2005-07-29 10:50:00,28.25,28.29,28.23,28.24,154500.0,15.4956,15.5175,15.4846,15.4901,154500.0
2005-07-29 10:55:00,28.23,28.23,28.19,28.22,38700.0,15.4846,15.4846,15.4627,15.4792,38700.0
2005-07-29 11:00:00,28.23,28.26,28.23,28.26,26700.0,15.4846,15.5011,15.4846,15.5011,26700.0
2005-07-29 11:05:00,28.26,28.29,28.25,28.27,22100.0,15.5011,15.5175,15.4956,15.5066,22100.0
2005-07-29 11:10:00,28.26,28.27,28.24,28.25,19400.0,15.5011,15.5066,15.4901,15.4956,19400.0
2005-07-29 11:15:00,28.24,28.24,28.2,28.22,57600.0,15.4901,15.4901,15.4682,15.4792,57600.0
2005-07-29 11:20:00,28.21,28.24,28.2,28.24,41800.0,15.4737,15.4901,15.4682,15.4901,41800.0
2005-07-29 11:25:00,28.24,28.25,28.23,28.23,18800.0,15.4901,15.4956,15.4846,15.4846,18800.0
2005-07-29 11:30:00,28.23,28.26,28.23,28.26,37300.0,15.4846,15.5011,15.4846,15.5011,37300.0
2005-07-29 11:35:00,28.27,28.27,28.24,28.25,50500.0,15.5066,15.5066,15.4901,15.4956,50500.0
2005-07-29 11:40:00,28.24,28.25,28.16,28.16,39700.0,15.4901,15.4956,15.4462,15.4462,39700.0
2005-07-29 11:45:00,28.18,28.18,28.09,28.11,42500.0,15.4572,15.4572,15.4078,15.4188,42500.0
2005-07-29 11:50:00,28.11,28.15,28.09,28.14,32000.0,15.4188,15.4408,15.4078,15.4353,32000.0
2005-07-29 11:55:00,28.15,28.22,28.14,28.21,20000.0,15.4408,15.4792,15.4353,15.4737,20000.0
2005-07-29 12:00:00,28.21,28.22,28.19,28.19,14800.0,15.4737,15.4792,15.4627,15.4627,14800.0
2005-07-29 12:05:00,28.19,28.19,28.16,28.16,9600.0,15.4627,15.4627,15.4462,15.4462,9600.0
2005-07-29 12:10:00,28.16,28.16,28.1,28.14,33800.0,15.4462,15.4462,15.4133,15.4353,33800.0
2005-07-29 12:15:00,28.15,28.18,28.13,28.17,50300.0,15.4408,15.4572,15.4298,15.4517,50300.0
2005-07-29 12:20:00,28.18,28.18,28.14,28.15,34300.0,15.4572,15.4572,15.4353,15.4408,34300.0
2005-07-29 12:25:00,28.15,28.16,28.13,28.14,22300.0,15.4408,15.4462,15.4298,15.4353,22300.0
2005-07-29 12:30:00,28.13,28.14,28.11,28.14,59300.0,15.4298,15.4353,15.4188,15.4353,59300.0
2005-07-29 12:35:00,28.14,28.17,28.13,28.17,46500.0,15.4353,15.4517,15.4298,15.4517,46500.0
2005-07-29 12:40:00,28.16,28.18,28.15,28.16,30100.0,15.4462,15.4572,15.4408,15.4462,30100.0
2005-07-29 12:45:00,28.16,28.16,28.14,28.15,77300.0,15.4462,15.4462,15.4353,15.4408,77300.0
2005-07-29 12:50:00,28.14,28.16,28.14,28.15,10800.0,15.4353,15.4462,15.4353,15.4408,10800.0
2005-07-29 12:55:00,28.14,28.15,28.13,28.15,115400.0,15.4353,15.4408,15.4298,15.4408,115400.0
2005-07-29 13:00:00,28.16,28.16,28.13,28.14,33100.0,15.4462,15.4462,15.4298,15.4353,33100.0
2005-07-29 13:05:00,28.13,28.14,28.12,28.13,8300.0,15.4298,15.4353,15.4243,15.4298,8300.0
2005-07-29 13:10:00,28.13,28.14,28.12,28.13,19900.0,15.4298,15.4353,15.4243,15.4298,19900.0
2005-07-29 13:15:00,28.14,28.15,28.13,28.13,13600.0,15.4353,15.4408,15.4298,15.4298,13600.0
2005-07-29 13:20:00,28.14,28.17,28.13,28.16,323300.0,15.4353,15.4517,15.4298,15.4462,323300.0
2005-07-29 13:25:00,28.16,28.16,28.13,28.13,44000.0,15.4462,15.4462,15.4298,15.4298,44000.0
2005-07-29 13:30:00,28.14,28.15,28.13,28.13,136700.0,15.4353,15.4408,15.4298,15.4298,136700.0
2005-07-29 13:35:00,28.13,28.16,28.13,28.15,146300.0,15.4298,15.4462,15.4298,15.4408,146300.0
2005-07-29 13:40:00,28.15,28.16,28.15,28.15,16100.0,15.4408,15.4462,15.4408,15.4408,16100.0
2005-07-29 13:45:00,28.14,28.17,28.14,28.17,42900.0,15.4353,15.4517,15.4353,15.4517,42900.0
2005-07-29 13:50:00,28.16,28.19,28.16,28.19,13800.0,15.4462,15.4627,15.4462,15.4627,13800.0
2005-07-29 13:55:00,28.18,28.2,28.18,28.2,35700.0,15.4572,15.4682,15.4572,15.4682,35700.0
2005-07-29 14:00:00,28.2,28.21,28.19,28.19,35500.0,15.4682,15.4737,15.4627,15.4627,35500.0
2005-07-29 14:05:00,28.2,28.22,28.18,28.21,120300.0,15.4682,15.4792,15.4572,15.4737,120300.0
2005-07-29 14:10:00,28.21,28.22,28.2,28.21,19600.0,15.4737,15.4792,15.4682,15.4737,19600.0
2005-07-29 14:15:00,28.21,28.25,28.21,28.24,26200.0,15.4737,15.4956,15.4737,15.4901,26200.0
2005-07-29 14:20:00,28.23,28.3,28.23,28.29,61500.0,15.4846,15.523,15.4846,15.5175,61500.0
2005-07-29 14:25:00,28.29,28.31,28.29,28.31,24300.0,15.5175,15.5285,15.5175,15.5285,24300.0
2005-07-29 14:30:00,28.31,28.33,28.29,28.29,90600.0,15.5285,15.5395,15.5175,15.5175,90600.0
2005-07-29 14:35:00,28.29,28.3,28.28,28.29,63500.0,15.5175,15.523,15.5121,15.5175,63500.0
2005-07-29 14:40:00,28.29,28.3,28.25,28.25,38500.0,15.5175,15.523,15.4956,15.4956,38500.0
2005-07-29 14:45:00,28.26,28.26,28.23,28.24,14000.0,15.5011,15.5011,15.4846,15.4901,14000.0
2005-07-29 14:50:00,28.24,28.24,28.19,28.21,28600.0,15.4901,15.4901,15.4627,15.4737,28600.0
2005-07-29 14:55:00,28.21,28.23,28.2,28.21,19400.0,15.4737,15.4846,15.4682,15.4737,19400.0
2005-07-29 15:00:00,28.2,28.2,28.18,28.19,25600.0,15.4682,15.4682,15.4572,15.4627,25600.0
2005-07-29 15:05:00,28.18,28.19,28.16,28.17,25500.0,15.4572,15.4627,15.4462,15.4517,25500.0
2005-07-29 15:10:00,28.17,28.2,28.16,28.2,28200.0,15.4517,15.4682,15.4462,15.4682,28200.0
2005-07-29 15:15:00,28.2,28.2,28.13,28.15,48900.0,15.4682,15.4682,15.4298,15.4408,48900.0
2005-07-29 15:20:00,28.14,28.19,28.13,28.17,50800.0,15.4353,15.4627,15.4298,15.4517,50800.0
2005-07-29 15:25:00,28.17,28.19,28.15,28.19,56400.0,15.4517,15.4627,15.4408,15.4627,56400.0
2005-07-29 15:30:00,28.18,28.19,28.16,28.16,48800.0,15.4572,15.4627,15.4462,15.4462,48800.0
2005-07-29 15:35:00,28.18,28.18,28.15,28.15,76600.0,15.4572,15.4572,15.4408,15.4408,76600.0
2005-07-29 15:40:00,28.16,28.16,28.12,28.12,231900.0,15.4462,15.4462,15.4243,15.4243,231900.0
2005-07-29 15:45:00,28.12,28.13,28.09,28.09,61100.0,15.4243,15.4298,15.4078,15.4078,61100.0
2005-07-29 15:50:00,28.09,28.15,28.05,28.06,121000.0,15.4078,15.4408,15.3859,15.3914,121000.0
2005-07-29 15:55:00,28.05,28.1,28.01,28.08,129800.0,15.3859,15.4133,15.364,15.4024,129800.0
2005-08-01 09:30:00,28.12,28.25,28.1,28.16,74800.0,15.4243,15.4956,15.4133,15.4462,74800.0
2005-08-01 09:35:00,28.16,28.19,28.1,28.15,99700.0,15.4462,15.4627,15.4133,15.4408,99700.0
2005-08-01 09:40:00,28.15,28.18,28.11,28.14,72900.0,15.4408,15.4572,15.4188,15.4353,72900.0
2005-08-01 09:45:00,28.14,28.29,28.12,28.27,53500.0,15.4353,15.5175,15.4243,15.5066,53500.0
2005-08-01 09:50:00,28.27,28.32,28.24,28.24,49800.0,15.5066,15.534,15.4901,15.4901,49800.0
2005-08-01 09:55:00,28.24,28.31,28.2,28.27,54700.0,15.4901,15.5285,15.4682,15.5066,54700.0
2005-08-01 10:00:00,28.26,28.29,28.21,28.23,42700.0,15.5011,15.5175,15.4737,15.4846,42700.0
2005-08-01 10:05:00,28.21,28.23,28.15,28.2,46500.0,15.4737,15.4846,15.4408,15.4682,46500.0
2005-08-01 10:10:00,28.2,28.21,28.14,28.19,30000.0,15.4682,15.4737,15.4353,15.4627,30000.0
2005-08-01 10:15:00,28.19,28.19,28.15,28.18,127700.0,15.4627,15.4627,15.4408,15.4572,127700.0
2005-08-01 10:20:00,28.18,28.27,28.15,28.26,58700.0,15.4572,15.5066,15.4408,15.5011,58700.0
2005-08-01 10:25:00,28.25,28.28,28.22,28.23,46100.0,15.4956,15.5121,15.4792,15.4846,46100.0
2005-08-01 10:30:00,28.22,28.22,28.19,28.21,73100.0,15.4792,15.4792,15.4627,15.4737,73100.0
2005-08-01 10:35:00,28.21,28.21,28.18,28.2,71600.0,15.4737,15.4737,15.4572,15.4682,71600.0
2005-08-01 10:40:00,28.2,28.2,28.18,28.2,26600.0,15.4682,15.4682,15.4572,15.4682,26600.0
2005-08-01 10:45:00,28.2,28.23,28.19,28.23,40800.0,15.4682,15.4846,15.4627,15.4846,40800.0
2005-08-01 10:50:00,28.23,28.24,28.16,28.16,13300.0,15.4846,15.4901,15.4462,15.4462,13300.0
2005-08-01 10:55:00,28.16,28.16,28.12,28.13,23400.0,15.4462,15.4462,15.4243,15.4298,23400.0
2005-08-01 11:00:00,28.13,28.15,28.12,28.14,16200.0,15.4298,15.4408,15.4243,15.4353,16200.0
2005-08-01 11:05:00,28.14,28.14,28.12,28.14,16700.0,15.4353,15.4353,15.4243,15.4353,16700.0
2005-08-01 11:10:00,28.14,28.16,28.13,28.15,15400.0,15.4353,15.4462,15.4298,15.4408,15400.0
2005-08-01 11:15:00,28.14,28.18,28.13,28.16,22400.0,15.4353,15.4572,15.4298,15.4462,22400.0
2005-08-01 11:20:00,28.17,28.17,28.15,28.16,38800.0,15.4517,15.4517,15.4408,15.4462,38800.0
2005-08-01 11:25:00,28.16,28.2,28.16,28.18,32300.0,15.4462,15.4682,15.4462,15.4572,32300.0
2005-08-01 11:30:00,28.18,28.2,28.18,28.19,18500.0,15.4572,15.4682,15.4572,15.4627,18500.0
2005-08-01 11:35:00,28.2,28.2,28.18,28.19,21500.0,15.4682,15.4682,15.4572,15.4627,21500.0
2005-08-01 11:40:00,28.19,28.23,28.18,28.22,24800.0,15.4627,15.4846,15.4572,15.4792,24800.0
2005-08-01 11:45:00,28.22,28.23,28.21,28.23,24400.0,15.4792,15.4846,15.4737,15.4846,24400.0
2005-08-01 11:50:00,28.23,28.23,28.2,28.21,11600.0,15.4846,15.4846,15.4682,15.4737,11600.0
2005-08-01 11:55:00,28.21,28.22,28.2,28.21,20900.0,15.4737,15.4792,15.4682,15.4737,20900.0
2005-08-01 12:00:00,28.23,28.27,28.22,28.25,22100.0,15.4846,15.5066,15.4792,15.4956,22100.0
2005-08-01 12:05:00,28.25,28.25,28.24,28.24,13700.0,15.4956,15.4956,15.4901,15.4901,13700.0
2005-08-01 12:10:00,28.25,28.26,28.22,28.26,91200.0,15.4956,15.5011,15.4792,15.5011,91200.0
2005-08-01 12:15:00,28.26,28.26,28.25,28.25,30100.0,15.5011,15.5011,15.4956,15.4956,30100.0
2005-08-01 12:20:00,28.25,28.28,28.25,28.28,36600.0,15.4956,15.5121,15.4956,15.5121,36600.0
2005-08-01 12:25:00,28.28,28.28,28.26,28.26,22900.0,15.5121,15.5121,15.5011,15.5011,22900.0
2005-08-01 12:30:00,28.26,28.26,28.2,28.2,23000.0,15.5011,15.5011,15.4682,15.4682,23000.0
2005-08-01 12:35:00,28.2,28.21,28.19,28.19,41500.0,15.4682,15.4737,15.4627,15.4627,41500.0
2005-08-01 12:40:00,28.19,28.2,28.19,28.19,9500.0,15.4627,15.4682,15.4627,15.4627,9500.0
2005-08-01 12:45:00,28.19,28.19,28.15,28.15,14200.0,15.4627,15.4627,15.4408,15.4408,14200.0
2005-08-01 12:50:00,28.14,28.16,28.14,28.16,21100.0,15.4353,15.4462,15.4353,15.4462,21100.0
2005-08-01 12:55:00,28.16,28.17,28.15,28.16,24100.0,15.4462,15.4517,15.4408,15.4462,24100.0
2005-08-01 13:00:00,28.16,28.16,28.12,28.12,33200.0,15.4462,15.4462,15.4243,15.4243,33200.0
2005-08-01 13:05:00,28.12,28.14,28.12,28.13,18300.0,15.4243,15.4353,15.4243,15.4298,18300.0
2005-08-01 13:10:00,28.13,28.15,28.12,28.15,29300.0,15.4298,15.4408,15.4243,15.4408,29300.0
2005-08-01 13:15:00,28.15,28.16,28.14,28.15,26700.0,15.4408,15.4462,15.4353,15.4408,26700.0
2005-08-01 13:20:00,28.15,28.18,28.15,28.17,18600.0,15.4408,15.4572,15.4408,15.4517,18600.0
2005-08-01 13:25:00,28.17,28.17,28.15,28.17,14800.0,15.4517,15.4517,15.4408,15.4517,14800.0
2005-08-01 13:30:00,28.17,28.2,28.16,28.19,10500.0,15.4517,15.4682,15.4462,15.4627,10500.0
2005-08-01 13:35:00,28.19,28.22,28.19,28.21,17000.0,15.4627,15.4792,15.4627,15.4737,17000.0
2005-08-01 13:40:00,28.21,28.21,28.17,28.18,15100.0,15.4737,15.4737,15.4517,15.4572,15100.0
2005-08-01 13:45:00,28.18,28.18,28.16,28.18,10100.0,15.4572,15.4572,15.4462,15.4572,10100.0
2005-08-01 13:50:00,28.17,28.18,28.17,28.17,13800.0,15.4517,15.4572,15.4517,15.4517,13800.0
2005-08-01 13:55:00,28.17,28.17,28.14,28.16,29100.0,15.4517,15.4517,15.4353,15.4462,29100.0
2005-08-01 14:00:00,28.15,28.18,28.15,28.17,7900.0,15.4408,15.4572,15.4408,15.4517,7900.0
2005-08-01 14:05:00,28.18,28.19,28.18,28.19,10400.0,15.4572,15.4627,15.4572,15.4627,10400.0
2005-08-01 14:10:00,28.2,28.21,28.19,28.2,28900.0,15.4682,15.4737,15.4627,15.4682,28900.0
2005-08-01 14:15:00,28.2,28.23,28.2,28.2,29600.0,15.4682,15.4846,15.4682,15.4682,29600.0
2005-08-01 14:20:00,28.2,28.2,28.19,28.2,28200.0,15.4682,15.4682,15.4627,15.4682,28200.0
2005-08-01 14:25:00,28.2,28.2,28.18,28.19,39200.0,15.4682,15.4682,15.4572,15.4627,39200.0
2005-08-01 14:30:00,28.19,28.21,28.18,28.2,33300.0,15.4627,15.4737,15.4572,15.4682,33300.0
2005-08-01 14:35:00,28.21,28.22,28.2,28.22,12400.0,15.4737,15.4792,15.4682,15.4792,12400.0
2005-08-01 14:40:00,28.22,28.22,28.2,28.21,17100.0,15.4792,15.4792,15.4682,15.4737,17100.0
2005-08-01 14:45:00,28.21,28.22,28.21,28.22,15300.0,15.4737,15.4792,15.4737,15.4792,15300.0
2005-08-01 14:50:00,28.21,28.22,28.19,28.19,15100.0,15.4737,15.4792,15.4627,15.4627,15100.0
2005-08-01 14:55:00,28.19,28.21,28.19,28.19,23700.0,15.4627,15.4737,15.4627,15.4627,23700.0
2005-08-01 15:00:00,28.19,28.22,28.19,28.2,19900.0,15.4627,15.4792,15.4627,15.4682,19900.0
2005-08-01 15:05:00,28.21,28.23,28.19,28.23,41800.0,15.4737,15.4846,15.4627,15.4846,41800.0
2005-08-01 15:10:00,28.23,28.25,28.22,28.23,44000.0,15.4846,15.4956,15.4792,15.4846,44000.0
2005-08-01 15:15:00,28.23,28.24,28.19,28.19,20400.0,15.4846,15.4901,15.4627,15.4627,20400.0
2005-08-01 15:20:00,28.2,28.22,28.19,28.21,23500.0,15.4682,15.4792,15.4627,15.4737,23500.0
2005-08-01 15:25:00,28.2,28.21,28.17,28.21,18300.0,15.4682,15.4737,15.4517,15.4737,18300.0
2005-08-01 15:30:00,28.21,28.22,28.18,28.19,36300.0,15.4737,15.4792,15.4572,15.4627,36300.0
2005-08-01 15:35:00,28.19,28.2,28.12,28.16,40400.0,15.4627,15.4682,15.4243,15.4462,40400.0
2005-08-01 15:40:00,28.15,28.2,28.15,28.15,40900.0,15.4408,15.4682,15.4408,15.4408,40900.0
2005-08-01 15:45:00,28.16,28.18,28.15,28.17,27300.0,15.4462,15.4572,15.4408,15.4517,27300.0
2005-08-01 15:50:00,28.17,28.2,28.16,28.18,69400.0,15.4517,15.4682,15.4462,15.4572,69400.0
2005-08-01 15:55:00,28.18,28.18,28.16,28.17,56500.0,15.4572,15.4572,15.4462,15.4517,56500.0
2005-08-02 09:30:00,28.44,28.63,28.44,28.62,110200.0,15.5998,15.704,15.5998,15.6986,110200.0
2005-08-02 09:35:00,28.64,28.64,28.51,28.53,49900.0,15.7095,15.7095,15.6382,15.6492,49900.0
2005-08-02 09:40:00,28.53,28.54,28.39,28.39,40900.0,15.6492,15.6547,15.5724,15.5724,40900.0
2005-08-02 09:45:00,28.39,28.42,28.35,28.38,35400.0,15.5724,15.5889,15.5505,15.5669,35400.0
2005-08-02 09:50:00,28.38,28.39,28.33,28.36,69400.0,15.5669,15.5724,15.5395,15.5559,69400.0
2005-08-02 09:55:00,28.36,28.38,28.33,28.33,19900.0,15.5559,15.5669,15.5395,15.5395,19900.0
2005-08-02 10:00:00,28.36,28.36,28.3,28.36,55700.0,15.5559,15.5559,15.523,15.5559,55700.0
2005-08-02 10:05:00,28.36,28.4,28.35,28.4,17300.0,15.5559,15.5779,15.5505,15.5779,17300.0
2005-08-02 10:10:00,28.4,28.42,28.35,28.36,16600.0,15.5779,15.5889,15.5505,15.5559,16600.0
2005-08-02 10:15:00,28.36,28.39,28.34,28.34,65500.0,15.5559,15.5724,15.545,15.545,65500.0
2005-08-02 10:20:00,28.35,28.36,28.29,28.31,21100.0,15.5505,15.5559,15.5175,15.5285,21100.0
2005-08-02 10:25:00,28.31,28.39,28.31,28.39,123600.0,15.5285,15.5724,15.5285,15.5724,123600.0
2005-08-02 10:30:00,28.39,28.39,28.36,28.36,34800.0,15.5724,15.5724,15.5559,15.5559,34800.0
2005-08-02 10:35:00,28.36,28.36,28.34,28.35,52200.0,15.5559,15.5559,15.545,15.5505,52200.0
2005-08-02 10:40:00,28.34,28.34,28.32,28.32,39200.0,15.545,15.545,15.534,15.534,39200.0
2005-08-02 10:45:00,28.33,28.33,28.3,28.32,17800.0,15.5395,15.5395,15.523,15.534,17800.0
2005-08-02 10:50:00,28.31,28.33,28.3,28.3,10700.0,15.5285,15.5395,15.523,15.523,10700.0
2005-08-02 10:55:00,28.29,28.36,28.28,28.35,20300.0,15.5175,15.5559,15.5121,15.5505,20300.0
2005-08-02 11:00:00,28.36,28.36,28.35,28.36,163200.0,15.5559,15.5559,15.5505,15.5559,163200.0
2005-08-02 11:05:00,28.36,28.38,28.36,28.37,17400.0,15.5559,15.5669,15.5559,15.5614,17400.0
2005-08-02 11:10:00,28.37,28.38,28.37,28.37,14400.0,15.5614,15.5669,15.5614,15.5614,14400.0
2005-08-02 11:15:00,28.37,28.39,28.36,28.39,21500.0,15.5614,15.5724,15.5559,15.5724,21500.0
2005-08-02 11:20:00,28.39,28.41,28.38,28.41,18500.0,15.5724,15.5834,15.5669,15.5834,18500.0
2005-08-02 11:25:00,28.4,28.41,28.4,28.4,21500.0,15.5779,15.5834,15.5779,15.5779,21500.0
2005-08-02 11:30:00,28.4,28.41,28.38,28.39,34700.0,15.5779,15.5834,15.5669,15.5724,34700.0
2005-08-02 11:35:00,28.38,28.39,28.35,28.35,38400.0,15.5669,15.5724,15.5505,15.5505,38400.0
2005-08-02 11:40:00,28.36,28.37,28.35,28.36,60800.0,15.5559,15.5614,15.5505,15.5559,60800.0
2005-08-02 11:45:00,28.36,28.38,28.33,28.37,31600.0,15.5559,15.5669,15.5395,15.5614,31600.0
2005-08-02 11:50:00,28.38,28.38,28.35,28.35,525700.0,15.5669,15.5669,15.5505,15.5505,525700.0
2005-08-02 11:55:00,28.36,28.37,28.34,28.37,349400.0,15.5559,15.5614,15.545,15.5614,349400.0
2005-08-02 12:00:00,28.37,28.39,28.36,28.36,120300.0,15.5614,15.5724,15.5559,15.5559,120300.0
2005-08-02 12:05:00,28.36,28.39,28.36,28.38,12700.0,15.5559,15.5724,15.5559,15.5669,12700.0
2005-08-02 12:10:00,28.38,28.41,28.37,28.41,17800.0,15.5669,15.5834,15.5614,15.5834,17800.0
2005-08-02 12:15:00,28.4,28.41,28.39,28.41,16800.0,15.5779,15.5834,15.5724,15.5834,16800.0
2005-08-02 12:20:00,28.41,28.43,28.4,28.4,13800.0,15.5834,15.5943,15.5779,15.5779,13800.0
2005-08-02 12:25:00,28.39,28.4,28.37,28.37,9800.0,15.5724,15.5779,15.5614,15.5614,9800.0
2005-08-02 12:30:00,28.37,28.39,28.37,28.38,18800.0,15.5614,15.5724,15.5614,15.5669,18800.0
2005-08-02 12:35:00,28.38,28.39,28.37,28.37,19800.0,15.5669,15.5724,15.5614,15.5614,19800.0
2005-08-02 12:40:00,28.37,28.38,28.36,28.37,25400.0,15.5614,15.5669,15.5559,15.5614,25400.0
2005-08-02 12:45:00,28.36,28.36,28.36,28.36,13400.0,15.5559,15.5559,15.5559,15.5559,13400.0
2005-08-02 12:50:00,28.36,28.38,28.35,28.35,33600.0,15.5559,15.5669,15.5505,15.5505,33600.0
2005-08-02 12:55:00,28.36,28.37,28.33,28.36,9300.0,15.5559,15.5614,15.5395,15.5559,9300.0
2005-08-02 13:00:00,28.37,28.39,28.36,28.38,25900.0,15.5614,15.5724,15.5559,15.5669,25900.0
2005-08-02 13:05:00,28.38,28.38,28.37,28.38,15500.0,15.5669,15.5669,15.5614,15.5669,15500.0
2005-08-02 13:10:00,28.37,28.38,28.37,28.38,8800.0,15.5614,15.5669,15.5614,15.5669,8800.0
2005-08-02 13:15:00,28.38,28.38,28.37,28.38,15400.0,15.5669,15.5669,15.5614,15.5669,15400.0
2005-08-02 13:20:00,28.37,28.39,28.37,28.38,23900.0,15.5614,15.5724,15.5614,15.5669,23900.0
2005-08-02 13:25:00,28.38,28.4,28.37,28.4,65100.0,15.5669,15.5779,15.5614,15.5779,65100.0
2005-08-02 13:30:00,28.39,28.41,28.38,28.39,17700.0,15.5724,15.5834,15.5669,15.5724,17700.0
2005-08-02 13:35:00,28.39,28.42,28.39,28.41,274800.0,15.5724,15.5889,15.5724,15.5834,274800.0
2005-08-02 13:40:00,28.41,28.44,28.4,28.43,62700.0,15.5834,15.5998,15.5779,15.5943,62700.0
2005-08-02 13:45:00,28.42,28.44,28.4,28.44,30000.0,15.5889,15.5998,15.5779,15.5998,30000.0
2005-08-02 13:50:00,28.43,28.44,28.4,28.42,33500.0,15.5943,15.5998,15.5779,15.5889,33500.0
2005-08-02 13:55:00,28.42,28.45,28.42,28.43,20700.0,15.5889,15.6053,15.5889,15.5943,20700.0
2005-08-02 14:00:00,28.43,28.44,28.4,28.43,17200.0,15.5943,15.5998,15.5779,15.5943,17200.0
2005-08-02 14:05:00,28.43,28.44,28.4,28.43,41800.0,15.5943,15.5998,15.5779,15.5943,41800.0
2005-08-02 14:10:00,28.43,28.46,28.43,28.46,22700.0,15.5943,15.6108,15.5943,15.6108,22700.0
2005-08-02 14:15:00,28.46,28.46,28.41,28.41,170000.0,15.6108,15.6108,15.5834,15.5834,170000.0
2005-08-02 14:20:00,28.41,28.41,28.39,28.4,14500.0,15.5834,15.5834,15.5724,15.5779,14500.0
2005-08-02 14:25:00,28.4,28.42,28.36,28.41,17100.0,15.5779,15.5889,15.5559,15.5834,17100.0
2005-08-02 14:30:00,28.41,28.42,28.39,28.4,30100.0,15.5834,15.5889,15.5724,15.5779,30100.0
2005-08-02 14:35:00,28.4,28.41,28.39,28.4,21300.0,15.5779,15.5834,15.5724,15.5779,21300.0
2005-08-02 14:40:00,28.4,28.41,28.36,28.37,36900.0,15.5779,15.5834,15.5559,15.5614,36900.0
2005-08-02 14:45:00,28.39,28.39,28.34,28.37,26900.0,15.5724,15.5724,15.545,15.5614,26900.0
2005-08-02 14:50:00,28.37,28.38,28.33,28.33,19000.0,15.5614,15.5669,15.5395,15.5395,19000.0
2005-08-02 14:55:00,28.34,28.37,28.29,28.37,39000.0,15.545,15.5614,15.5175,15.5614,39000.0
2005-08-02 15:00:00,28.36,28.36,28.28,28.28,43400.0,15.5559,15.5559,15.5121,15.5121,43400.0
2005-08-02 15:05:00,28.28,28.31,28.21,28.3,92500.0,15.5121,15.5285,15.4737,15.523,92500.0
2005-08-02 15:10:00,28.3,28.32,28.25,28.31,26700.0,15.523,15.534,15.4956,15.5285,26700.0
2005-08-02 15:15:00,28.32,28.34,28.3,28.32,22500.0,15.534,15.545,15.523,15.534,22500.0
2005-08-02 15:20:00,28.32,28.34,28.3,28.33,16500.0,15.534,15.545,15.523,15.5395,16500.0
2005-08-02 15:25:00,28.32,28.33,28.29,28.31,17400.0,15.534,15.5395,15.5175,15.5285,17400.0
2005-08-02 15:30:00,28.29,28.34,28.26,28.31,33000.0,15.5175,15.545,15.5011,15.5285,33000.0
2005-08-02 15:35:00,28.32,28.32,28.27,28.27,82100.0,15.534,15.534,15.5066,15.5066,82100.0
2005-08-02 15:40:00,28.29,28.31,28.27,28.3,145500.0,15.5175,15.5285,15.5066,15.523,145500.0
2005-08-02 15:45:00,28.3,28.34,28.29,28.3,38400.0,15.523,15.545,15.5175,15.523,38400.0
2005-08-02 15:50:00,28.3,28.31,28.23,28.24,38700.0,15.523,15.5285,15.4846,15.4901,38700.0
2005-08-02 15:55:00,28.24,28.25,28.23,28.25,155700.0,15.4901,15.4956,15.4846,15.4956,155700.0
2005-08-03 09:30:00,28.2,28.23,28.15,28.15,145200.0,15.4682,15.4846,15.4408,15.4408,145200.0
2005-08-03 09:35:00,28.16,28.19,28.12,28.18,35100.0,15.4462,15.4627,15.4243,15.4572,35100.0
2005-08-03 09:40:00,28.18,28.23,28.12,28.14,21200.0,15.4572,15.4846,15.4243,15.4353,21200.0
2005-08-03 09:45:00,28.14,28.17,28.12,28.15,36000.0,15.4353,15.4517,15.4243,15.4408,36000.0
2005-08-03 09:50:00,28.15,28.15,28.12,28.13,45900.0,15.4408,15.4408,15.4243,15.4298,45900.0
2005-08-03 09:55:00,28.11,28.13,28.06,28.08,11600.0,15.4188,15.4298,15.3914,15.4024,11600.0
2005-08-03 10:00:00,28.05,28.1,28.05,28.08,44800.0,15.3859,15.4133,15.3859,15.4024,44800.0
2005-08-03 10:05:00,28.11,28.12,28.08,28.09,19200.0,15.4188,15.4243,15.4024,15.4078,19200.0
2005-08-03 10:10:00,28.1,28.12,28.08,28.08,156900.0,15.4133,15.4243,15.4024,15.4024,156900.0
2005-08-03 10:15:00,28.08,28.12,28.08,28.08,34000.0,15.4024,15.4243,15.4024,15.4024,34000.0
2005-08-03 10:20:00,28.09,28.11,28.08,28.09,385400.0,15.4078,15.4188,15.4024,15.4078,385400.0
2005-08-03 10:25:00,28.1,28.1,28.07,28.08,239400.0,15.4133,15.4133,15.3969,15.4024,239400.0
2005-08-03 10:30:00,28.07,28.08,28.05,28.07,17700.0,15.3969,15.4024,15.3859,15.3969,17700.0
2005-08-03 10:35:00,28.06,28.08,28.05,28.05,23600.0,15.3914,15.4024,15.3859,15.3859,23600.0
2005-08-03 10:40:00,28.05,28.06,28.03,28.04,25600.0,15.3859,15.3914,15.3749,15.3804,25600.0
2005-08-03 10:45:00,28.04,28.06,28.03,28.05,30300.0,15.3804,15.3914,15.3749,15.3859,30300.0
2005-08-03 10:50:00,28.05,28.05,27.97,27.99,75300.0,15.3859,15.3859,15.342,15.353,75300.0
2005-08-03 10:55:00,27.98,28.01,27.97,27.99,326100.0,15.3475,15.364,15.342,15.353,326100.0
2005-08-03 11:00:00,27.99,27.99,27.92,27.93,23900.0,15.353,15.353,15.3146,15.3201,23900.0
2005-08-03 11:05:00,27.95,27.97,27.93,27.95,40000.0,15.3311,15.342,15.3201,15.3311,40000.0
2005-08-03 11:10:00,27.98,27.99,27.93,27.94,131600.0,15.3475,15.353,15.3201,15.3256,131600.0
2005-08-03 11:15:00,27.94,27.96,27.93,27.94,33200.0,15.3256,15.3365,15.3201,15.3256,33200.0
2005-08-03 11:20:00,27.94,27.94,27.93,27.93,32000.0,15.3256,15.3256,15.3201,15.3201,32000.0
2005-08-03 11:25:00,27.93,28.0,27.93,28.0,334100.0,15.3201,15.3585,15.3201,15.3585,334100.0
2005-08-03 11:30:00,28.0,28.01,27.99,28.0,464700.0,15.3585,15.364,15.353,15.3585,464700.0
2005-08-03 11:35:00,28.01,28.01,27.99,28.0,46000.0,15.364,15.364,15.353,15.3585,46000.0
2005-08-03 11:40:00,27.99,28.0,27.99,28.0,314700.0,15.353,15.3585,15.353,15.3585,314700.0
2005-08-03 11:45:00,27.99,28.05,27.99,28.05,829000.0,15.353,15.3859,15.353,15.3859,829000.0
2005-08-03 11:50:00,28.05,28.05,28.04,28.05,45100.0,15.3859,15.3859,15.3804,15.3859,45100.0
2005-08-03 11:55:00,28.05,28.05,28.04,28.05,71300.0,15.3859,15.3859,15.3804,15.3859,71300.0
2005-08-03 12:00:00,28.05,28.05,28.03,28.04,38100.0,15.3859,15.3859,15.3749,15.3804,38100.0
2005-08-03 12:05:00,28.05,28.05,28.03,28.04,7700.0,15.3859,15.3859,15.3749,15.3804,7700.0
2005-08-03 12:10:00,28.03,28.04,28.02,28.03,13900.0,15.3749,15.3804,15.3694,15.3749,13900.0
2005-08-03 12:15:00,28.03,28.03,28.02,28.02,7800.0,15.3749,15.3749,15.3694,15.3694,7800.0
2005-08-03 12:20:00,28.02,28.03,28.02,28.03,22000.0,15.3694,15.3749,15.3694,15.3749,22000.0
2005-08-03 12:25:00,28.03,28.04,28.02,28.04,12400.0,15.3749,15.3804,15.3694,15.3804,12400.0
2005-08-03 12:30:00,28.03,28.04,28.03,28.04,7400.0,15.3749,15.3804,15.3749,15.3804,7400.0
2005-08-03 12:35:00,28.04,28.04,28.03,28.04,20600.0,15.3804,15.3804,15.3749,15.3804,20600.0
2005-08-03 12:40:00,28.04,28.05,28.03,28.04,9500.0,15.3804,15.3859,15.3749,15.3804,9500.0
2005-08-03 12:45:00,28.04,28.05,28.02,28.05,28400.0,15.3804,15.3859,15.3694,15.3859,28400.0
2005-08-03 12:50:00,28.05,28.05,28.01,28.02,19600.0,15.3859,15.3859,15.364,15.3694,19600.0
2005-08-03 12:55:00,28.02,28.02,27.99,28.0,14800.0,15.3694,15.3694,15.353,15.3585,14800.0
2005-08-03 13:00:00,28.0,28.01,27.98,28.01,112700.0,15.3585,15.364,15.3475,15.364,112700.0
2005-08-03 13:05:00,28.01,28.01,27.97,27.97,65200.0,15.364,15.364,15.342,15.342,65200.0
2005-08-03 13:10:00,27.99,27.99,27.97,27.98,9900.0,15.353,15.353,15.342,15.3475,9900.0
2005-08-03 13:15:00,27.98,27.99,27.98,27.98,3400.0,15.3475,15.353,15.3475,15.3475,3400.0
2005-08-03 13:20:00,27.99,27.99,27.98,27.98,3900.0,15.353,15.353,15.3475,15.3475,3900.0
2005-08-03 13:25:00,27.99,27.99,27.98,27.99,5900.0,15.353,15.353,15.3475,15.353,5900.0
2005-08-03 13:30:00,27.99,27.99,27.95,27.98,29000.0,15.353,15.353,15.3311,15.3475,29000.0
2005-08-03 13:35:00,27.98,27.98,27.97,27.97,9700.0,15.3475,15.3475,15.342,15.342,9700.0
2005-08-03 13:40:00,27.98,27.98,27.97,27.98,14600.0,15.3475,15.3475,15.342,15.3475,14600.0
2005-08-03 13:45:00,27.98,27.98,27.96,27.96,78700.0,15.3475,15.3475,15.3365,15.3365,78700.0
2005-08-03 13:50:00,27.97,27.97,27.95,27.97,24000.0,15.342,15.342,15.3311,15.342,24000.0
2005-08-03 13:55:00,27.97,27.98,27.96,27.97,12400.0,15.342,15.3475,15.3365,15.342,12400.0
2005-08-03 14:00:00,27.97,27.98,27.96,27.97,14300.0,15.342,15.3475,15.3365,15.342,14300.0
2005-08-03 14:05:00,27.96,27.98,27.95,27.96,23700.0,15.3365,15.3475,15.3311,15.3365,23700.0
2005-08-03 14:10:00,27.95,27.99,27.94,27.99,11200.0,15.3311,15.353,15.3256,15.353,11200.0
2005-08-03 14:15:00,27.98,28.0,27.98,27.99,16100.0,15.3475,15.3585,15.3475,15.353,16100.0
2005-08-03 14:20:00,27.99,28.0,27.97,27.97,8300.0,15.353,15.3585,15.342,15.342,8300.0
2005-08-03 14:25:00,27.97,27.99,27.97,27.97,18100.0,15.342,15.353,15.342,15.342,18100.0
2005-08-03 14:30:00,27.97,27.98,27.94,27.95,16800.0,15.342,15.3475,15.3256,15.3311,16800.0
2005-08-03 14:35:00,27.95,27.95,27.94,27.95,25500.0,15.3311,15.3311,15.3256,15.3311,25500.0
2005-08-03 14:40:00,27.95,27.95,27.94,27.94,171400.0,15.3311,15.3311,15.3256,15.3256,171400.0
2005-08-03 14:45:00,27.94,27.95,27.93,27.93,17600.0,15.3256,15.3311,15.3201,15.3201,17600.0
2005-08-03 14:50:00,27.93,27.95,27.93,27.95,39800.0,15.3201,15.3311,15.3201,15.3311,39800.0
2005-08-03 14:55:00,27.95,27.95,27.94,27.94,16700.0,15.3311,15.3311,15.3256,15.3256,16700.0
2005-08-03 15:00:00,27.93,27.94,27.93,27.94,44500.0,15.3201,15.3256,15.3201,15.3256,44500.0
2005-08-03 15:05:00,27.94,27.94,27.93,27.94,28800.0,15.3256,15.3256,15.3201,15.3256,28800.0
2005-08-03 15:10:00,27.94,27.95,27.94,27.95,12800.0,15.3256,15.3311,15.3256,15.3311,12800.0
2005-08-03 15:15:00,27.94,27.97,27.94,27.96,141700.0,15.3256,15.342,15.3256,15.3365,141700.0
2005-08-03 15:20:00,27.97,27.99,27.95,27.96,63300.0,15.342,15.353,15.3311,15.3365,63300.0
2005-08-03 15:25:00,27.95,27.96,27.95,27.95,5800.0,15.3311,15.3365,15.3311,15.3311,5800.0
2005-08-03 15:30:00,27.96,27.99,27.95,27.97,40000.0,15.3365,15.353,15.3311,15.342,40000.0
2005-08-03 15:35:00,27.96,27.97,27.95,27.95,20900.0,15.3365,15.342,15.3311,15.3311,20900.0
2005-08-03 15:40:00,27.95,27.98,27.93,27.98,58900.0,15.3311,15.3475,15.3201,15.3475,58900.0
2005-08-03 15:45:00,27.96,27.99,27.96,27.99,29500.0,15.3365,15.353,15.3365,15.353,29500.0
2005-08-03 15:50:00,27.99,27.99,27.94,27.94,44800.0,15.353,15.353,15.3256,15.3256,44800.0
2005-08-03 15:55:00,27.94,27.95,27.93,27.94,188900.0,15.3256,15.3311,15.3201,15.3256,188900.0
2005-08-04 09:30:00,27.87,27.87,27.8,27.8,33300.0,15.2872,15.2872,15.2488,15.2488,33300.0
2005-08-04 09:35:00,27.8,27.85,27.76,27.81,33400.0,15.2488,15.2762,15.2268,15.2543,33400.0
2005-08-04 09:40:00,27.82,27.85,27.8,27.84,227400.0,15.2597,15.2762,15.2488,15.2707,227400.0
2005-08-04 09:45:00,27.84,27.84,27.78,27.78,32000.0,15.2707,15.2707,15.2378,15.2378,32000.0
2005-08-04 09:50:00,27.78,27.84,27.78,27.79,49500.0,15.2378,15.2707,15.2378,15.2433,49500.0
2005-08-04 09:55:00,27.79,27.81,27.75,27.77,34500.0,15.2433,15.2543,15.2214,15.2323,34500.0
2005-08-04 10:00:00,27.77,27.79,27.75,27.79,54500.0,15.2323,15.2433,15.2214,15.2433,54500.0
2005-08-04 10:05:00,27.79,27.79,27.76,27.78,11300.0,15.2433,15.2433,15.2268,15.2378,11300.0
2005-08-04 10:10:00,27.78,27.79,27.77,27.78,11700.0,15.2378,15.2433,15.2323,15.2378,11700.0
2005-08-04 10:15:00,27.78,27.78,27.76,27.78,5900.0,15.2378,15.2378,15.2268,15.2378,5900.0
2005-08-04 10:20:00,27.78,27.79,27.77,27.78,9200.0,15.2378,15.2433,15.2323,15.2378,9200.0
2005-08-04 10:25:00,27.79,27.8,27.78,27.79,24900.0,15.2433,15.2488,15.2378,15.2433,24900.0
2005-08-04 10:30:00,27.78,27.79,27.76,27.79,8500.0,15.2378,15.2433,15.2268,15.2433,8500.0
2005-08-04 10:35:00,27.77,27.84,27.77,27.84,36200.0,15.2323,15.2707,15.2323,15.2707,36200.0
2005-08-04 10:40:00,27.81,27.83,27.79,27.8,8800.0,15.2543,15.2652,15.2433,15.2488,8800.0
2005-08-04 10:45:00,27.8,27.82,27.79,27.82,21000.0,15.2488,15.2597,15.2433,15.2597,21000.0
2005-08-04 10:50:00,27.83,27.87,27.82,27.85,14900.0,15.2652,15.2872,15.2597,15.2762,14900.0
2005-08-04 10:55:00,27.86,27.88,27.86,27.86,13500.0,15.2817,15.2927,15.2817,15.2817,13500.0
2005-08-04 11:00:00,27.86,27.87,27.85,27.87,9700.0,15.2817,15.2872,15.2762,15.2872,9700.0
2005-08-04 11:05:00,27.87,27.88,27.85,27.86,22200.0,15.2872,15.2927,15.2762,15.2817,22200.0
2005-08-04 11:10:00,27.88,27.88,27.85,27.85,82000.0,15.2927,15.2927,15.2762,15.2762,82000.0
2005-08-04 11:15:00,27.86,27.87,27.85,27.85,8100.0,15.2817,15.2872,15.2762,15.2762,8100.0
2005-08-04 11:20:00,27.85,27.89,27.85,27.89,67700.0,15.2762,15.2981,15.2762,15.2981,67700.0
2005-08-04 11:25:00,27.89,27.92,27.89,27.92,27800.0,15.2981,15.3146,15.2981,15.3146,27800.0
2005-08-04 11:30:00,27.92,27.94,27.88,27.9,16100.0,15.3146,15.3256,15.2927,15.3036,16100.0
2005-08-04 11:35:00,27.9,27.9,27.86,27.86,13000.0,15.3036,15.3036,15.2817,15.2817,13000.0
2005-08-04 11:40:00,27.86,27.87,27.84,27.85,15000.0,15.2817,15.2872,15.2707,15.2762,15000.0
2005-08-04 11:45:00,27.85,27.86,27.79,27.79,24300.0,15.2762,15.2817,15.2433,15.2433,24300.0
2005-08-04 11:50:00,27.83,27.85,27.8,27.84,60500.0,15.2652,15.2762,15.2488,15.2707,60500.0
2005-08-04 11:55:00,27.84,27.84,27.8,27.8,10500.0,15.2707,15.2707,15.2488,15.2488,10500.0
2005-08-04 12:00:00,27.8,27.81,27.8,27.81,9100.0,15.2488,15.2543,15.2488,15.2543,9100.0
2005-08-04 12:05:00,27.82,27.82,27.8,27.82,18700.0,15.2597,15.2597,15.2488,15.2597,18700.0
2005-08-04 12:10:00,27.81,27.83,27.8,27.82,156000.0,15.2543,15.2652,15.2488,15.2597,156000.0
2005-08-04 12:15:00,27.82,27.83,27.8,27.82,5100.0,15.2597,15.2652,15.2488,15.2597,5100.0
2005-08-04 12:20:00,27.81,27.88,27.81,27.87,11600.0,15.2543,15.2927,15.2543,15.2872,11600.0
2005-08-04 12:25:00,27.87,27.88,27.85,27.86,21600.0,15.2872,15.2927,15.2762,15.2817,21600.0
2005-08-04 12:30:00,27.87,27.87,27.84,27.84,20800.0,15.2872,15.2872,15.2707,15.2707,20800.0
2005-08-04 12:35:00,27.85,27.86,27.83,27.83,32300.0,15.2762,15.2817,15.2652,15.2652,32300.0
2005-08-04 12:40:00,27.83,27.83,27.8,27.81,23100.0,15.2652,15.2652,15.2488,15.2543,23100.0
2005-08-04 12:45:00,27.81,27.82,27.8,27.8,25900.0,15.2543,15.2597,15.2488,15.2488,25900.0
2005-08-04 12:50:00,27.8,27.83,27.8,27.83,8700.0,15.2488,15.2652,15.2488,15.2652,8700.0
2005-08-04 12:55:00,27.83,27.83,27.8,27.8,9600.0,15.2652,15.2652,15.2488,15.2488,9600.0
2005-08-04 13:00:00,27.8,27.81,27.8,27.8,3300.0,15.2488,15.2543,15.2488,15.2488,3300.0
2005-08-04 13:05:00,27.81,27.82,27.81,27.81,8700.0,15.2543,15.2597,15.2543,15.2543,8700.0
2005-08-04 13:10:00,27.81,27.83,27.81,27.81,8700.0,15.2543,15.2652,15.2543,15.2543,8700.0
2005-08-04 13:15:00,27.81,27.83,27.81,27.83,19000.0,15.2543,15.2652,15.2543,15.2652,19000.0
2005-08-04 13:20:00,27.83,27.83,27.8,27.81,12200.0,15.2652,15.2652,15.2488,15.2543,12200.0
2005-08-04 13:25:00,27.81,27.82,27.8,27.8,17500.0,15.2543,15.2597,15.2488,15.2488,17500.0
2005-08-04 13:30:00,27.82,27.82,27.8,27.82,8300.0,15.2597,15.2597,15.2488,15.2597,8300.0
2005-08-04 13:35:00,27.82,27.83,27.81,27.83,8600.0,15.2597,15.2652,15.2543,15.2652,8600.0
2005-08-04 13:40:00,27.83,27.85,27.82,27.82,16900.0,15.2652,15.2762,15.2597,15.2597,16900.0
2005-08-04 13:45:00,27.83,27.84,27.82,27.84,7500.0,15.2652,15.2707,15.2597,15.2707,7500.0
2005-08-04 13:50:00,27.84,27.85,27.81,27.82,26100.0,15.2707,15.2762,15.2543,15.2597,26100.0
2005-08-04 13:55:00,27.82,27.85,27.82,27.83,14600.0,15.2597,15.2762,15.2597,15.2652,14600.0
2005-08-04 14:00:00,27.82,27.83,27.82,27.82,4300.0,15.2597,15.2652,15.2597,15.2597,4300.0
2005-08-04 14:05:00,27.83,27.84,27.82,27.82,15400.0,15.2652,15.2707,15.2597,15.2597,15400.0
2005-08-04 14:10:00,27.82,27.83,27.81,27.81,2700.0,15.2597,15.2652,15.2543,15.2543,2700.0
2005-08-04 14:15:00,27.81,27.82,27.8,27.8,37700.0,15.2543,15.2597,15.2488,15.2488,37700.0
2005-08-04 14:20:00,27.8,27.81,27.8,27.8,10500.0,15.2488,15.2543,15.2488,15.2488,10500.0
2005-08-04 14:25:00,27.8,27.81,27.8,27.81,6800.0,15.2488,15.2543,15.2488,15.2543,6800.0
2005-08-04 14:30:00,27.8,27.81,27.8,27.81,10500.0,15.2488,15.2543,15.2488,15.2543,10500.0
2005-08-04 14:35:00,27.8,27.83,27.8,27.8,15100.0,15.2488,15.2652,15.2488,15.2488,15100.0
2005-08-04 14:40:00,27.81,27.82,27.8,27.81,14400.0,15.2543,15.2597,15.2488,15.2543,14400.0
2005-08-04 14:45:00,27.81,27.82,27.8,27.81,8100.0,15.2543,15.2597,15.2488,15.2543,8100.0
2005-08-04 14:50:00,27.81,27.81,27.8,27.8,15800.0,15.2543,15.2543,15.2488,15.2488,15800.0
2005-08-04 14:55:00,27.81,27.81,27.8,27.81,4600.0,15.2543,15.2543,15.2488,15.2543,4600.0
2005-08-04 15:00:00,27.81,27.82,27.8,27.81,27300.0,15.2543,15.2597,15.2488,15.2543,27300.0
2005-08-04 15:05:00,27.81,27.81,27.8,27.8,8000.0,15.2543,15.2543,15.2488,15.2488,8000.0
2005-08-04 15:10:00,27.8,27.82,27.76,27.78,22700.0,15.2488,15.2597,15.2268,15.2378,22700.0
2005-08-04 15:15:00,27.78,27.82,27.77,27.81,31900.0,15.2378,15.2597,15.2323,15.2543,31900.0
2005-08-04 15:20:00,27.81,27.82,27.81,27.81,8400.0,15.2543,15.2597,15.2543,15.2543,8400.0
2005-08-04 15:25:00,27.81,27.82,27.81,27.82,15700.0,15.2543,15.2597,15.2543,15.2597,15700.0
2005-08-04 15:30:00,27.82,27.83,27.81,27.82,43100.0,15.2597,15.2652,15.2543,15.2597,43100.0
2005-08-04 15:35:00,27.83,27.85,27.81,27.85,20900.0,15.2652,15.2762,15.2543,15.2762,20900.0
2005-08-04 15:40:00,27.85,27.85,27.81,27.82,15400.0,15.2762,15.2762,15.2543,15.2597,15400.0
2005-08-04 15:45:00,27.81,27.85,27.8,27.82,40500.0,15.2543,15.2762,15.2488,15.2597,40500.0
2005-08-04 15:50:00,27.82,27.85,27.8,27.8,96200.0,15.2597,15.2762,15.2488,15.2488,96200.0
2005-08-04 15:55:00,27.8,27.82,27.78,27.78,191700.0,15.2488,15.2597,15.2378,15.2378,191700.0
2005-08-05 09:30:00,27.7,27.71,27.66,27.68,35100.0,15.1939,15.1994,15.172,15.183,35100.0
2005-08-05 09:35:00,27.68,27.76,27.68,27.74,11000.0,15.183,15.2268,15.183,15.2159,11000.0
2005-08-05 09:40:00,27.74,27.78,27.74,27.77,10500.0,15.2159,15.2378,15.2159,15.2323,10500.0
2005-08-05 09:45:00,27.77,27.8,27.73,27.74,21800.0,15.2323,15.2488,15.2104,15.2159,21800.0
2005-08-05 09:50:00,27.74,27.75,27.69,27.71,14600.0,15.2159,15.2214,15.1884,15.1994,14600.0
2005-08-05 09:55:00,27.71,27.71,27.67,27.67,15700.0,15.1994,15.1994,15.1775,15.1775,15700.0
2005-08-05 10:00:00,27.67,27.69,27.65,27.67,25000.0,15.1775,15.1884,15.1665,15.1775,25000.0
2005-08-05 10:05:00,27.68,27.75,27.68,27.71,40100.0,15.183,15.2214,15.183,15.1994,40100.0
2005-08-05 10:10:00,27.71,27.71,27.68,27.7,22100.0,15.1994,15.1994,15.183,15.1939,22100.0
2005-08-05 10:15:00,27.69,27.74,27.69,27.74,21500.0,15.1884,15.2159,15.1884,15.2159,21500.0
2005-08-05 10:20:00,27.74,27.75,27.7,27.7,19900.0,15.2159,15.2214,15.1939,15.1939,19900.0
2005-08-05 10:25:00,27.7,27.71,27.7,27.7,45200.0,15.1939,15.1994,15.1939,15.1939,45200.0
2005-08-05 10:30:00,27.7,27.7,27.65,27.65,17400.0,15.1939,15.1939,15.1665,15.1665,17400.0
2005-08-05 10:35:00,27.65,27.66,27.62,27.66,57100.0,15.1665,15.172,15.15,15.172,57100.0
2005-08-05 10:40:00,27.67,27.71,27.67,27.71,20200.0,15.1775,15.1994,15.1775,15.1994,20200.0
2005-08-05 10:45:00,27.7,27.74,27.7,27.74,56300.0,15.1939,15.2159,15.1939,15.2159,56300.0
2005-08-05 10:50:00,27.74,27.75,27.72,27.72,44900.0,15.2159,15.2214,15.2049,15.2049,44900.0
2005-08-05 10:55:00,27.73,27.73,27.67,27.68,29900.0,15.2104,15.2104,15.1775,15.183,29900.0
2005-08-05 11:00:00,27.68,27.7,27.67,27.69,24300.0,15.183,15.1939,15.1775,15.1884,24300.0
2005-08-05 11:05:00,27.7,27.7,27.69,27.69,8900.0,15.1939,15.1939,15.1884,15.1884,8900.0
2005-08-05 11:10:00,27.67,27.69,27.67,27.68,11800.0,15.1775,15.1884,15.1775,15.183,11800.0
2005-08-05 11:15:00,27.66,27.68,27.66,27.67,9000.0,15.172,15.183,15.172,15.1775,9000.0
2005-08-05 11:20:00,27.66,27.69,27.66,27.68,7600.0,15.172,15.1884,15.172,15.183,7600.0
2005-08-05 11:25:00,27.67,27.68,27.61,27.62,47000.0,15.1775,15.183,15.1446,15.15,47000.0
2005-08-05 11:30:00,27.64,27.66,27.62,27.65,34000.0,15.161,15.172,15.15,15.1665,34000.0
2005-08-05 11:35:00,27.66,27.68,27.65,27.68,16600.0,15.172,15.183,15.1665,15.183,16600.0
2005-08-05 11:40:00,27.69,27.71,27.68,27.7,21100.0,15.1884,15.1994,15.183,15.1939,21100.0
2005-08-05 11:45:00,27.7,27.71,27.7,27.7,6800.0,15.1939,15.1994,15.1939,15.1939,6800.0
2005-08-05 11:50:00,27.71,27.71,27.69,27.69,6500.0,15.1994,15.1994,15.1884,15.1884,6500.0
2005-08-05 11:55:00,27.69,27.7,27.69,27.69,2900.0,15.1884,15.1939,15.1884,15.1884,2900.0
2005-08-05 12:00:00,27.69,27.72,27.67,27.68,51900.0,15.1884,15.2049,15.1775,15.183,51900.0
2005-08-05 12:05:00,27.67,27.68,27.66,27.67,8100.0,15.1775,15.183,15.172,15.1775,8100.0
2005-08-05 12:10:00,27.66,27.67,27.65,27.66,6500.0,15.172,15.1775,15.1665,15.172,6500.0
2005-08-05 12:15:00,27.66,27.67,27.65,27.67,14300.0,15.172,15.1775,15.1665,15.1775,14300.0
2005-08-05 12:20:00,27.66,27.68,27.66,27.68,10700.0,15.172,15.183,15.172,15.183,10700.0
2005-08-05 12:25:00,27.67,27.69,27.67,27.67,8000.0,15.1775,15.1884,15.1775,15.1775,8000.0
2005-08-05 12:30:00,27.68,27.69,27.67,27.68,8800.0,15.183,15.1884,15.1775,15.183,8800.0
2005-08-05 12:35:00,27.69,27.69,27.67,27.68,19600.0,15.1884,15.1884,15.1775,15.183,19600.0
2005-08-05 12:40:00,27.68,27.69,27.66,27.66,6600.0,15.183,15.1884,15.172,15.172,6600.0
2005-08-05 12:45:00,27.67,27.68,27.66,27.66,6700.0,15.1775,15.183,15.172,15.172,6700.0
2005-08-05 12:50:00,27.67,27.69,27.67,27.68,7800.0,15.1775,15.1884,15.1775,15.183,7800.0
2005-08-05 12:55:00,27.68,27.68,27.66,27.67,4100.0,15.183,15.183,15.172,15.1775,4100.0
2005-08-05 13:00:00,27.67,27.68,27.66,27.68,7800.0,15.1775,15.183,15.172,15.183,7800.0
2005-08-05 13:05:00,27.67,27.67,27.66,27.67,3900.0,15.1775,15.1775,15.172,15.1775,3900.0
2005-08-05 13:10:00,27.68,27.69,27.67,27.69,15200.0,15.183,15.1884,15.1775,15.1884,15200.0
2005-08-05 13:15:00,27.69,27.69,27.68,27.68,4300.0,15.1884,15.1884,15.183,15.183,4300.0
2005-08-05 13:20:00,27.69,27.69,27.67,27.67,4500.0,15.1884,15.1884,15.1775,15.1775,4500.0
2005-08-05 13:25:00,27.67,27.69,27.66,27.68,13500.0,15.1775,15.1884,15.172,15.183,13500.0
2005-08-05 13:30:00,27.68,27.68,27.66,27.68,4300.0,15.183,15.183,15.172,15.183,4300.0
2005-08-05 13:35:00,27.67,27.68,27.65,27.66,7100.0,15.1775,15.183,15.1665,15.172,7100.0
2005-08-05 13:40:00,27.66,27.68,27.65,27.68,6400.0,15.172,15.183,15.1665,15.183,6400.0
2005-08-05 13:45:00,27.67,27.67,27.65,27.66,8400.0,15.1775,15.1775,15.1665,15.172,8400.0
2005-08-05 13:50:00,27.66,27.67,27.65,27.67,4800.0,15.172,15.1775,15.1665,15.1775,4800.0
2005-08-05 13:55:00,27.66,27.69,27.66,27.69,20800.0,15.172,15.1884,15.172,15.1884,20800.0
2005-08-05 14:00:00,27.68,27.69,27.68,27.68,7900.0,15.183,15.1884,15.183,15.183,7900.0
2005-08-05 14:05:00,27.68,27.69,27.68,27.69,5600.0,15.183,15.1884,15.183,15.1884,5600.0
2005-08-05 14:10:00,27.68,27.7,27.67,27.67,9800.0,15.183,15.1939,15.1775,15.1775,9800.0
2005-08-05 14:15:00,27.68,27.69,27.67,27.69,3500.0,15.183,15.1884,15.1775,15.1884,3500.0
2005-08-05 14:20:00,27.67,27.68,27.66,27.68,8100.0,15.1775,15.183,15.172,15.183,8100.0
2005-08-05 14:25:00,27.68,27.71,27.68,27.7,25600.0,15.183,15.1994,15.183,15.1939,25600.0
2005-08-05 14:30:00,27.7,27.75,27.7,27.75,30100.0,15.1939,15.2214,15.1939,15.2214,30100.0
2005-08-05 14:35:00,27.75,27.76,27.72,27.74,18100.0,15.2214,15.2268,15.2049,15.2159,18100.0
2005-08-05 14:40:00,27.72,27.74,27.7,27.7,16600.0,15.2049,15.2159,15.1939,15.1939,16600.0
2005-08-05 14:45:00,27.7,27.71,27.66,27.67,6200.0,15.1939,15.1994,15.172,15.1775,6200.0
2005-08-05 14:50:00,27.67,27.7,27.67,27.69,7600.0,15.1775,15.1939,15.1775,15.1884,7600.0
2005-08-05 14:55:00,27.69,27.7,27.68,27.68,11000.0,15.1884,15.1939,15.183,15.183,11000.0
2005-08-05 15:00:00,27.67,27.69,27.66,27.69,21200.0,15.1775,15.1884,15.172,15.1884,21200.0
2005-08-05 15:05:00,27.69,27.69,27.68,27.69,6100.0,15.1884,15.1884,15.183,15.1884,6100.0
2005-08-05 15:10:00,27.68,27.7,27.66,27.69,17400.0,15.183,15.1939,15.172,15.1884,17400.0
2005-08-05 15:15:00,27.67,27.7,27.66,27.7,12400.0,15.1775,15.1939,15.172,15.1939,12400.0
2005-08-05 15:20:00,27.69,27.72,27.69,27.71,14900.0,15.1884,15.2049,15.1884,15.1994,14900.0
2005-08-05 15:25:00,27.72,27.73,27.7,27.71,9900.0,15.2049,15.2104,15.1939,15.1994,9900.0
2005-08-05 15:30:00,27.72,27.75,27.67,27.7,18700.0,15.2049,15.2214,15.1775,15.1939,18700.0
2005-08-05 15:35:00,27.69,27.7,27.65,27.66,42600.0,15.1884,15.1939,15.1665,15.172,42600.0
2005-08-05 15:40:00,27.65,27.66,27.62,27.65,35600.0,15.1665,15.172,15.15,15.1665,35600.0
2005-08-05 15:45:00,27.63,27.66,27.63,27.65,40900.0,15.1555,15.172,15.1555,15.1665,40900.0
2005-08-05 15:50:00,27.65,27.68,27.64,27.64,42700.0,15.1665,15.183,15.161,15.161,42700.0
2005-08-05 15:55:00,27.64,27.67,27.64,27.65,79300.0,15.161,15.1775,15.161,15.1665,79300.0
2005-08-08 09:30:00,27.8,27.85,27.8,27.81,32700.0,15.2488,15.2762,15.2488,15.2543,32700.0
2005-08-08 09:35:00,27.86,27.89,27.78,27.78,22500.0,15.2817,15.2981,15.2378,15.2378,22500.0
2005-08-08 09:40:00,27.8,27.81,27.72,27.81,13000.0,15.2488,15.2543,15.2049,15.2543,13000.0
2005-08-08 09:45:00,27.77,27.8,27.75,27.78,16400.0,15.2323,15.2488,15.2214,15.2378,16400.0
2005-08-08 09:50:00,27.78,27.87,27.77,27.85,45100.0,15.2378,15.2872,15.2323,15.2762,45100.0
2005-08-08 09:55:00,27.85,27.89,27.76,27.76,26100.0,15.2762,15.2981,15.2268,15.2268,26100.0
2005-08-08 10:00:00,27.76,27.79,27.7,27.72,26700.0,15.2268,15.2433,15.1939,15.2049,26700.0
2005-08-08 10:05:00,27.7,27.73,27.68,27.69,27800.0,15.1939,15.2104,15.183,15.1884,27800.0
2005-08-08 10:10:00,27.69,27.78,27.67,27.77,29100.0,15.1884,15.2378,15.1775,15.2323,29100.0
2005-08-08 10:15:00,27.78,27.81,27.71,27.71,21700.0,15.2378,15.2543,15.1994,15.1994,21700.0
2005-08-08 10:20:00,27.73,27.75,27.67,27.75,21700.0,15.2104,15.2214,15.1775,15.2214,21700.0
2005-08-08 10:25:00,27.74,27.75,27.7,27.72,23300.0,15.2159,15.2214,15.1939,15.2049,23300.0
2005-08-08 10:30:00,27.73,27.73,27.64,27.7,236700.0,15.2104,15.2104,15.161,15.1939,236700.0
2005-08-08 10:35:00,27.7,27.7,27.62,27.64,25500.0,15.1939,15.1939,15.15,15.161,25500.0
2005-08-08 10:40:00,27.65,27.65,27.61,27.61,15100.0,15.1665,15.1665,15.1446,15.1446,15100.0
2005-08-08 10:45:00,27.61,27.61,27.59,27.6,17200.0,15.1446,15.1446,15.1336,15.1391,17200.0
2005-08-08 10:50:00,27.6,27.6,27.58,27.58,14600.0,15.1391,15.1391,15.1281,15.1281,14600.0
2005-08-08 10:55:00,27.58,27.59,27.58,27.59,6000.0,15.1281,15.1336,15.1281,15.1336,6000.0
2005-08-08 11:00:00,27.59,27.6,27.58,27.59,20900.0,15.1336,15.1391,15.1281,15.1336,20900.0
2005-08-08 11:05:00,27.58,27.6,27.58,27.6,15800.0,15.1281,15.1391,15.1281,15.1391,15800.0
2005-08-08 11:10:00,27.59,27.6,27.58,27.59,22300.0,15.1336,15.1391,15.1281,15.1336,22300.0
2005-08-08 11:15:00,27.59,27.61,27.59,27.61,49100.0,15.1336,15.1446,15.1336,15.1446,49100.0
2005-08-08 11:20:00,27.61,27.63,27.6,27.63,21700.0,15.1446,15.1555,15.1391,15.1555,21700.0
2005-08-08 11:25:00,27.63,27.63,27.61,27.63,29900.0,15.1555,15.1555,15.1446,15.1555,29900.0
2005-08-08 11:30:00,27.63,27.65,27.61,27.62,31800.0,15.1555,15.1665,15.1446,15.15,31800.0
2005-08-08 11:35:00,27.62,27.62,27.6,27.61,26100.0,15.15,15.15,15.1391,15.1446,26100.0
2005-08-08 11:40:00,27.6,27.61,27.58,27.59,29200.0,15.1391,15.1446,15.1281,15.1336,29200.0
2005-08-08 11:45:00,27.6,27.6,27.58,27.6,14300.0,15.1391,15.1391,15.1281,15.1391,14300.0
2005-08-08 11:50:00,27.59,27.6,27.57,27.59,14200.0,15.1336,15.1391,15.1226,15.1336,14200.0
2005-08-08 11:55:00,27.59,27.61,27.58,27.61,16200.0,15.1336,15.1446,15.1281,15.1446,16200.0
2005-08-08 12:00:00,27.61,27.62,27.6,27.61,19400.0,15.1446,15.15,15.1391,15.1446,19400.0
2005-08-08 12:05:00,27.61,27.62,27.6,27.61,7500.0,15.1446,15.15,15.1391,15.1446,7500.0
2005-08-08 12:10:00,27.62,27.63,27.6,27.63,14200.0,15.15,15.1555,15.1391,15.1555,14200.0
2005-08-08 12:15:00,27.62,27.65,27.61,27.64,13700.0,15.15,15.1665,15.1446,15.161,13700.0
2005-08-08 12:20:00,27.64,27.65,27.62,27.62,12700.0,15.161,15.1665,15.15,15.15,12700.0
2005-08-08 12:25:00,27.63,27.64,27.62,27.63,13200.0,15.1555,15.161,15.15,15.1555,13200.0
2005-08-08 12:30:00,27.63,27.64,27.6,27.6,12300.0,15.1555,15.161,15.1391,15.1391,12300.0
2005-08-08 12:35:00,27.6,27.64,27.6,27.64,10200.0,15.1391,15.161,15.1391,15.161,10200.0
2005-08-08 12:40:00,27.64,27.64,27.63,27.64,80300.0,15.161,15.161,15.1555,15.161,80300.0
2005-08-08 12:45:00,27.64,27.65,27.63,27.63,17800.0,15.161,15.1665,15.1555,15.1555,17800.0
2005-08-08 12:50:00,27.63,27.64,27.6,27.64,6600.0,15.1555,15.161,15.1391,15.161,6600.0
2005-08-08 12:55:00,27.63,27.63,27.62,27.63,3600.0,15.1555,15.1555,15.15,15.1555,3600.0
2005-08-08 13:00:00,27.63,27.63,27.61,27.61,10500.0,15.1555,15.1555,15.1446,15.1446,10500.0
2005-08-08 13:05:00,27.62,27.63,27.59,27.59,16500.0,15.15,15.1555,15.1336,15.1336,16500.0
2005-08-08 13:10:00,27.6,27.61,27.59,27.59,5400.0,15.1391,15.1446,15.1336,15.1336,5400.0
2005-08-08 13:15:00,27.6,27.6,27.59,27.59,5000.0,15.1391,15.1391,15.1336,15.1336,5000.0
2005-08-08 13:20:00,27.6,27.62,27.59,27.6,24800.0,15.1391,15.15,15.1336,15.1391,24800.0
2005-08-08 13:25:00,27.6,27.61,27.6,27.61,5000.0,15.1391,15.1446,15.1391,15.1446,5000.0
2005-08-08 13:30:00,27.6,27.62,27.59,27.6,8600.0,15.1391,15.15,15.1336,15.1391,8600.0
2005-08-08 13:35:00,27.59,27.6,27.59,27.6,3700.0,15.1336,15.1391,15.1336,15.1391,3700.0
2005-08-08 13:40:00,27.6,27.62,27.6,27.62,7500.0,15.1391,15.15,15.1391,15.15,7500.0
2005-08-08 13:45:00,27.62,27.62,27.61,27.62,9800.0,15.15,15.15,15.1446,15.15,9800.0
2005-08-08 13:50:00,27.62,27.62,27.59,27.59,34800.0,15.15,15.15,15.1336,15.1336,34800.0
2005-08-08 13:55:00,27.6,27.61,27.59,27.59,13000.0,15.1391,15.1446,15.1336,15.1336,13000.0
2005-08-08 14:00:00,27.6,27.6,27.59,27.59,11500.0,15.1391,15.1391,15.1336,15.1336,11500.0
2005-08-08 14:05:00,27.59,27.59,27.56,27.57,33200.0,15.1336,15.1336,15.1171,15.1226,33200.0
2005-08-08 14:10:00,27.57,27.57,27.56,27.56,15300.0,15.1226,15.1226,15.1171,15.1171,15300.0
2005-08-08 14:15:00,27.56,27.57,27.55,27.56,14000.0,15.1171,15.1226,15.1116,15.1171,14000.0
2005-08-08 14:20:00,27.56,27.57,27.56,27.56,15300.0,15.1171,15.1226,15.1171,15.1171,15300.0
2005-08-08 14:25:00,27.56,27.57,27.55,27.57,15200.0,15.1171,15.1226,15.1116,15.1226,15200.0
2005-08-08 14:30:00,27.57,27.57,27.57,27.57,4800.0,15.1226,15.1226,15.1226,15.1226,4800.0
2005-08-08 14:35:00,27.57,27.57,27.56,27.56,2400.0,15.1226,15.1226,15.1171,15.1171,2400.0
2005-08-08 14:40:00,27.56,27.57,27.56,27.56,5200.0,15.1171,15.1226,15.1171,15.1171,5200.0
2005-08-08 14:45:00,27.56,27.57,27.55,27.55,17300.0,15.1171,15.1226,15.1116,15.1116,17300.0
2005-08-08 14:50:00,27.55,27.57,27.53,27.55,38600.0,15.1116,15.1226,15.1007,15.1116,38600.0
2005-08-08 14:55:00,27.56,27.57,27.55,27.57,10800.0,15.1171,15.1226,15.1116,15.1226,10800.0
2005-08-08 15:00:00,27.56,27.57,27.56,27.57,17600.0,15.1171,15.1226,15.1171,15.1226,17600.0
2005-08-08 15:05:00,27.57,27.57,27.55,27.55,23500.0,15.1226,15.1226,15.1116,15.1116,23500.0
2005-08-08 15:10:00,27.56,27.57,27.56,27.57,28900.0,15.1171,15.1226,15.1171,15.1226,28900.0
2005-08-08 15:15:00,27.57,27.59,27.55,27.57,77600.0,15.1226,15.1336,15.1116,15.1226,77600.0
2005-08-08 15:20:00,27.57,27.57,27.56,27.56,18300.0,15.1226,15.1226,15.1171,15.1171,18300.0
2005-08-08 15:25:00,27.57,27.58,27.56,27.57,36000.0,15.1226,15.1281,15.1171,15.1226,36000.0
2005-08-08 15:30:00,27.57,27.58,27.55,27.58,13200.0,15.1226,15.1281,15.1116,15.1281,13200.0
2005-08-08 15:35:00,27.58,27.58,27.54,27.56,30500.0,15.1281,15.1281,15.1062,15.1171,30500.0
2005-08-08 15:40:00,27.56,27.58,27.55,27.56,24800.0,15.1171,15.1281,15.1116,15.1171,24800.0
2005-08-08 15:45:00,27.56,27.57,27.52,27.53,15200.0,15.1171,15.1226,15.0952,15.1007,15200.0
2005-08-08 15:50:00,27.53,27.57,27.53,27.57,19400.0,15.1007,15.1226,15.1007,15.1226,19400.0
2005-08-08 15:55:00,27.57,27.58,27.52,27.58,27000.0,15.1226,15.1281,15.0952,15.1281,27000.0
2005-08-09 09:30:00,27.65,27.73,27.65,27.71,92700.0,15.1665,15.2104,15.1665,15.1994,92700.0
2005-08-09 09:35:00,27.75,27.89,27.75,27.89,34200.0,15.2214,15.2981,15.2214,15.2981,34200.0
2005-08-09 09:40:00,27.89,27.93,27.83,27.88,76000.0,15.2981,15.3201,15.2652,15.2927,76000.0
2005-08-09 09:45:00,27.88,27.95,27.87,27.9,40000.0,15.2927,15.3311,15.2872,15.3036,40000.0
2005-08-09 09:50:00,27.92,27.94,27.85,27.87,81500.0,15.3146,15.3256,15.2762,15.2872,81500.0
2005-08-09 09:55:00,27.87,27.89,27.84,27.87,27700.0,15.2872,15.2981,15.2707,15.2872,27700.0
2005-08-09 10:00:00,27.86,27.89,27.84,27.84,67000.0,15.2817,15.2981,15.2707,15.2707,67000.0
2005-08-09 10:05:00,27.85,27.85,27.82,27.83,13900.0,15.2762,15.2762,15.2597,15.2652,13900.0
2005-08-09 10:10:00,27.82,27.82,27.74,27.74,22200.0,15.2597,15.2597,15.2159,15.2159,22200.0
2005-08-09 10:15:00,27.74,27.75,27.69,27.69,10800.0,15.2159,15.2214,15.1884,15.1884,10800.0
2005-08-09 10:20:00,27.69,27.7,27.67,27.7,37800.0,15.1884,15.1939,15.1775,15.1939,37800.0
2005-08-09 10:25:00,27.69,27.7,27.69,27.69,9600.0,15.1884,15.1939,15.1884,15.1884,9600.0
2005-08-09 10:30:00,27.69,27.7,27.68,27.7,20600.0,15.1884,15.1939,15.183,15.1939,20600.0
2005-08-09 10:35:00,27.7,27.78,27.7,27.77,63400.0,15.1939,15.2378,15.1939,15.2323,63400.0
2005-08-09 10:40:00,27.77,27.77,27.75,27.75,11800.0,15.2323,15.2323,15.2214,15.2214,11800.0
2005-08-09 10:45:00,27.75,27.77,27.74,27.76,16600.0,15.2214,15.2323,15.2159,15.2268,16600.0
2005-08-09 10:50:00,27.76,27.77,27.75,27.76,16400.0,15.2268,15.2323,15.2214,15.2268,16400.0
2005-08-09 10:55:00,27.76,27.77,27.75,27.76,14600.0,15.2268,15.2323,15.2214,15.2268,14600.0
2005-08-09 11:00:00,27.75,27.79,27.75,27.76,12700.0,15.2214,15.2433,15.2214,15.2268,12700.0
2005-08-09 11:05:00,27.76,27.77,27.73,27.74,14900.0,15.2268,15.2323,15.2104,15.2159,14900.0
2005-08-09 11:10:00,27.75,27.76,27.74,27.74,84600.0,15.2214,15.2268,15.2159,15.2159,84600.0
2005-08-09 11:15:00,27.74,27.75,27.73,27.74,185100.0,15.2159,15.2214,15.2104,15.2159,185100.0
2005-08-09 11:20:00,27.73,27.75,27.73,27.74,22500.0,15.2104,15.2214,15.2104,15.2159,22500.0
2005-08-09 11:25:00,27.74,27.75,27.74,27.75,13500.0,15.2159,15.2214,15.2159,15.2214,13500.0
2005-08-09 11:30:00,27.75,27.75,27.74,27.74,10700.0,15.2214,15.2214,15.2159,15.2159,10700.0
2005-08-09 11:35:00,27.74,27.75,27.73,27.75,14000.0,15.2159,15.2214,15.2104,15.2214,14000.0
2005-08-09 11:40:00,27.75,27.75,27.74,27.75,13100.0,15.2214,15.2214,15.2159,15.2214,13100.0
2005-08-09 11:45:00,27.75,27.75,27.74,27.74,18500.0,15.2214,15.2214,15.2159,15.2159,18500.0
2005-08-09 11:50:00,27.74,27.75,27.74,27.74,2700.0,15.2159,15.2214,15.2159,15.2159,2700.0
2005-08-09 11:55:00,27.75,27.75,27.74,27.74,7100.0,15.2214,15.2214,15.2159,15.2159,7100.0
2005-08-09 12:00:00,27.75,27.75,27.74,27.74,10500.0,15.2214,15.2214,15.2159,15.2159,10500.0
2005-08-09 12:05:00,27.75,27.75,27.74,27.75,8600.0,15.2214,15.2214,15.2159,15.2214,8600.0
2005-08-09 12:10:00,27.75,27.75,27.74,27.75,13600.0,15.2214,15.2214,15.2159,15.2214,13600.0
2005-08-09 12:15:00,27.75,27.75,27.74,27.75,6700.0,15.2214,15.2214,15.2159,15.2214,6700.0
2005-08-09 12:20:00,27.75,27.75,27.74,27.74,2700.0,15.2214,15.2214,15.2159,15.2159,2700.0
2005-08-09 12:25:00,27.75,27.75,27.74,27.75,8600.0,15.2214,15.2214,15.2159,15.2214,8600.0
2005-08-09 12:30:00,27.75,27.75,27.74,27.75,12100.0,15.2214,15.2214,15.2159,15.2214,12100.0
2005-08-09 12:35:00,27.75,27.75,27.74,27.74,16500.0,15.2214,15.2214,15.2159,15.2159,16500.0
2005-08-09 12:40:00,27.75,27.75,27.75,27.75,13800.0,15.2214,15.2214,15.2214,15.2214,13800.0
2005-08-09 12:45:00,27.74,27.76,27.74,27.75,133600.0,15.2159,15.2268,15.2159,15.2214,133600.0
2005-08-09 12:50:00,27.75,27.76,27.75,27.75,20500.0,15.2214,15.2268,15.2214,15.2214,20500.0
2005-08-09 12:55:00,27.75,27.75,27.74,27.75,2100.0,15.2214,15.2214,15.2159,15.2214,2100.0
2005-08-09 13:00:00,27.75,27.75,27.73,27.73,8700.0,15.2214,15.2214,15.2104,15.2104,8700.0
2005-08-09 13:05:00,27.73,27.74,27.72,27.73,8200.0,15.2104,15.2159,15.2049,15.2104,8200.0
2005-08-09 13:10:00,27.73,27.73,27.71,27.72,10100.0,15.2104,15.2104,15.1994,15.2049,10100.0
2005-08-09 13:15:00,27.71,27.71,27.7,27.71,50600.0,15.1994,15.1994,15.1939,15.1994,50600.0
2005-08-09 13:20:00,27.71,27.73,27.71,27.72,37400.0,15.1994,15.2104,15.1994,15.2049,37400.0
2005-08-09 13:25:00,27.73,27.73,27.72,27.73,21300.0,15.2104,15.2104,15.2049,15.2104,21300.0
2005-08-09 13:30:00,27.73,27.74,27.72,27.74,17300.0,15.2104,15.2159,15.2049,15.2159,17300.0
2005-08-09 13:35:00,27.74,27.74,27.73,27.74,3800.0,15.2159,15.2159,15.2104,15.2159,3800.0
2005-08-09 13:40:00,27.74,27.74,27.72,27.74,14800.0,15.2159,15.2159,15.2049,15.2159,14800.0
2005-08-09 13:45:00,27.74,27.75,27.73,27.74,20400.0,15.2159,15.2214,15.2104,15.2159,20400.0
2005-08-09 13:50:00,27.73,27.75,27.73,27.74,9500.0,15.2104,15.2214,15.2104,15.2159,9500.0
2005-08-09 13:55:00,27.73,27.75,27.73,27.75,4300.0,15.2104,15.2214,15.2104,15.2214,4300.0
2005-08-09 14:00:00,27.75,27.75,27.72,27.73,106500.0,15.2214,15.2214,15.2049,15.2104,106500.0
2005-08-09 14:05:00,27.72,27.74,27.71,27.74,10900.0,15.2049,15.2159,15.1994,15.2159,10900.0
2005-08-09 14:10:00,27.74,27.75,27.73,27.75,17900.0,15.2159,15.2214,15.2104,15.2214,17900.0
2005-08-09 14:15:00,27.75,27.75,27.73,27.74,20300.0,15.2214,15.2214,15.2104,15.2159,20300.0
2005-08-09 14:20:00,27.75,27.75,27.73,27.73,16000.0,15.2214,15.2214,15.2104,15.2104,16000.0
2005-08-09 14:25:00,27.73,27.74,27.71,27.74,17400.0,15.2104,15.2159,15.1994,15.2159,17400.0
2005-08-09 14:30:00,27.75,27.78,27.73,27.74,25200.0,15.2214,15.2378,15.2104,15.2159,25200.0
2005-08-09 14:35:00,27.74,27.75,27.72,27.72,19800.0,15.2159,15.2214,15.2049,15.2049,19800.0
2005-08-09 14:40:00,27.72,27.73,27.7,27.7,43600.0,15.2049,15.2104,15.1939,15.1939,43600.0
2005-08-09 14:45:00,27.69,27.71,27.69,27.69,21200.0,15.1884,15.1994,15.1884,15.1884,21200.0
2005-08-09 14:50:00,27.69,27.7,27.69,27.69,10100.0,15.1884,15.1939,15.1884,15.1884,10100.0
2005-08-09 14:55:00,27.7,27.7,27.67,27.68,51800.0,15.1939,15.1939,15.1775,15.183,51800.0
2005-08-09 15:00:00,27.69,27.69,27.61,27.62,45900.0,15.1884,15.1884,15.1446,15.15,45900.0
2005-08-09 15:05:00,27.62,27.65,27.61,27.62,23200.0,15.15,15.1665,15.1446,15.15,23200.0
2005-08-09 15:10:00,27.61,27.65,27.6,27.62,27900.0,15.1446,15.1665,15.1391,15.15,27900.0
2005-08-09 15:15:00,27.61,27.62,27.58,27.59,46900.0,15.1446,15.15,15.1281,15.1336,46900.0
2005-08-09 15:20:00,27.58,27.6,27.57,27.57,18500.0,15.1281,15.1391,15.1226,15.1226,18500.0
2005-08-09 15:25:00,27.58,27.6,27.57,27.59,54800.0,15.1281,15.1391,15.1226,15.1336,54800.0
2005-08-09 15:30:00,27.58,27.63,27.57,27.62,17800.0,15.1281,15.1555,15.1226,15.15,17800.0
2005-08-09 15:35:00,27.63,27.7,27.62,27.69,27100.0,15.1555,15.1939,15.15,15.1884,27100.0
2005-08-09 15:40:00,27.69,27.71,27.69,27.71,51400.0,15.1884,15.1994,15.1884,15.1994,51400.0
2005-08-09 15:45:00,27.71,27.71,27.69,27.7,26400.0,15.1994,15.1994,15.1884,15.1939,26400.0
2005-08-09 15:50:00,27.7,27.71,27.69,27.71,50500.0,15.1939,15.1994,15.1884,15.1994,50500.0
2005-08-09 15:55:00,27.7,27.75,27.69,27.74,65300.0,15.1939,15.2214,15.1884,15.2159,65300.0
2005-08-10 09:30:00,27.95,27.98,27.92,27.96,49900.0,15.3311,15.3475,15.3146,15.3365,49900.0
2005-08-10 09:35:00,27.93,28.0,27.92,27.98,21700.0,15.3201,15.3585,15.3146,15.3475,21700.0
2005-08-10 09:40:00,27.98,27.98,27.95,27.98,10100.0,15.3475,15.3475,15.3311,15.3475,10100.0
2005-08-10 09:45:00,27.98,27.99,27.95,27.97,14000.0,15.3475,15.353,15.3311,15.342,14000.0
2005-08-10 09:50:00,27.97,27.97,27.9,27.95,19500.0,15.342,15.342,15.3036,15.3311,19500.0
2005-08-10 09:55:00,27.93,27.98,27.93,27.98,15200.0,15.3201,15.3475,15.3201,15.3475,15200.0
2005-08-10 10:00:00,27.98,27.98,27.97,27.98,12600.0,15.3475,15.3475,15.342,15.3475,12600.0
2005-08-10 10:05:00,27.97,27.98,27.95,27.97,6500.0,15.342,15.3475,15.3311,15.342,6500.0
2005-08-10 10:10:00,27.97,28.0,27.97,27.98,22300.0,15.342,15.3585,15.342,15.3475,22300.0
2005-08-10 10:15:00,27.98,27.98,27.9,27.91,11000.0,15.3475,15.3475,15.3036,15.3091,11000.0
2005-08-10 10:20:00,27.91,27.97,27.9,27.95,18800.0,15.3091,15.342,15.3036,15.3311,18800.0
2005-08-10 10:25:00,27.96,27.98,27.94,27.98,4000.0,15.3365,15.3475,15.3256,15.3475,4000.0
2005-08-10 10:30:00,27.98,27.98,27.94,27.95,18400.0,15.3475,15.3475,15.3256,15.3311,18400.0
2005-08-10 10:35:00,27.95,27.95,27.92,27.94,24600.0,15.3311,15.3311,15.3146,15.3256,24600.0
2005-08-10 10:40:00,27.94,27.95,27.91,27.91,13600.0,15.3256,15.3311,15.3091,15.3091,13600.0
2005-08-10 10:45:00,27.91,27.94,27.87,27.88,54400.0,15.3091,15.3256,15.2872,15.2927,54400.0
2005-08-10 10:50:00,27.89,27.89,27.84,27.86,16000.0,15.2981,15.2981,15.2707,15.2817,16000.0
2005-08-10 10:55:00,27.86,27.86,27.84,27.85,24000.0,15.2817,15.2817,15.2707,15.2762,24000.0
2005-08-10 11:00:00,27.85,27.85,27.81,27.83,44000.0,15.2762,15.2762,15.2543,15.2652,44000.0
2005-08-10 11:05:00,27.82,27.83,27.79,27.8,8800.0,15.2597,15.2652,15.2433,15.2488,8800.0
2005-08-10 11:10:00,27.79,27.79,27.78,27.78,5400.0,15.2433,15.2433,15.2378,15.2378,5400.0
2005-08-10 11:15:00,27.78,27.8,27.78,27.8,26400.0,15.2378,15.2488,15.2378,15.2488,26400.0
2005-08-10 11:20:00,27.8,27.8,27.79,27.8,9400.0,15.2488,15.2488,15.2433,15.2488,9400.0
2005-08-10 11:25:00,27.8,27.8,27.78,27.79,7800.0,15.2488,15.2488,15.2378,15.2433,7800.0
2005-08-10 11:30:00,27.79,27.8,27.78,27.8,26200.0,15.2433,15.2488,15.2378,15.2488,26200.0
2005-08-10 11:35:00,27.8,27.81,27.78,27.79,56900.0,15.2488,15.2543,15.2378,15.2433,56900.0
2005-08-10 11:40:00,27.79,27.79,27.77,27.78,4500.0,15.2433,15.2433,15.2323,15.2378,4500.0
2005-08-10 11:45:00,27.78,27.78,27.77,27.78,6500.0,15.2378,15.2378,15.2323,15.2378,6500.0
2005-08-10 11:50:00,27.78,27.79,27.77,27.77,20500.0,15.2378,15.2433,15.2323,15.2323,20500.0
2005-08-10 11:55:00,27.78,27.78,27.77,27.78,7300.0,15.2378,15.2378,15.2323,15.2378,7300.0
2005-08-10 12:00:00,27.78,27.8,27.77,27.78,24100.0,15.2378,15.2488,15.2323,15.2378,24100.0
2005-08-10 12:05:00,27.78,27.78,27.74,27.76,43400.0,15.2378,15.2378,15.2159,15.2268,43400.0
2005-08-10 12:10:00,27.76,27.78,27.75,27.77,58700.0,15.2268,15.2378,15.2214,15.2323,58700.0
2005-08-10 12:15:00,27.77,27.8,27.77,27.79,27200.0,15.2323,15.2488,15.2323,15.2433,27200.0
2005-08-10 12:20:00,27.78,27.79,27.75,27.76,110700.0,15.2378,15.2433,15.2214,15.2268,110700.0
2005-08-10 12:25:00,27.75,27.77,27.75,27.77,30900.0,15.2214,15.2323,15.2214,15.2323,30900.0
2005-08-10 12:30:00,27.75,27.76,27.69,27.69,18500.0,15.2214,15.2268,15.1884,15.1884,18500.0
2005-08-10 12:35:00,27.7,27.7,27.62,27.68,16700.0,15.1939,15.1939,15.15,15.183,16700.0
2005-08-10 12:40:00,27.68,27.68,27.66,27.66,7600.0,15.183,15.183,15.172,15.172,7600.0
2005-08-10 12:45:00,27.65,27.65,27.61,27.65,20800.0,15.1665,15.1665,15.1446,15.1665,20800.0
2005-08-10 12:50:00,27.65,27.65,27.64,27.65,9800.0,15.1665,15.1665,15.161,15.1665,9800.0
2005-08-10 12:55:00,27.65,27.65,27.58,27.59,39000.0,15.1665,15.1665,15.1281,15.1336,39000.0
2005-08-10 13:00:00,27.6,27.6,27.58,27.6,10500.0,15.1391,15.1391,15.1281,15.1391,10500.0
2005-08-10 13:05:00,27.6,27.63,27.6,27.61,13000.0,15.1391,15.1555,15.1391,15.1446,13000.0
2005-08-10 13:10:00,27.6,27.62,27.59,27.6,48800.0,15.1391,15.15,15.1336,15.1391,48800.0
2005-08-10 13:15:00,27.6,27.6,27.59,27.6,6000.0,15.1391,15.1391,15.1336,15.1391,6000.0
2005-08-10 13:20:00,27.61,27.62,27.59,27.61,24900.0,15.1446,15.15,15.1336,15.1446,24900.0
2005-08-10 13:25:00,27.6,27.6,27.59,27.6,7300.0,15.1391,15.1391,15.1336,15.1391,7300.0
2005-08-10 13:30:00,27.6,27.6,27.59,27.6,33600.0,15.1391,15.1391,15.1336,15.1391,33600.0
2005-08-10 13:35:00,27.6,27.6,27.58,27.58,20600.0,15.1391,15.1391,15.1281,15.1281,20600.0
2005-08-10 13:40:00,27.58,27.59,27.56,27.56,21600.0,15.1281,15.1336,15.1171,15.1171,21600.0
2005-08-10 13:45:00,27.56,27.57,27.54,27.57,19000.0,15.1171,15.1226,15.1062,15.1226,19000.0
2005-08-10 13:50:00,27.56,27.56,27.54,27.55,19500.0,15.1171,15.1171,15.1062,15.1116,19500.0
2005-08-10 13:55:00,27.55,27.55,27.5,27.53,49200.0,15.1116,15.1116,15.0842,15.1007,49200.0
2005-08-10 14:00:00,27.53,27.69,27.52,27.56,128400.0,15.1007,15.1884,15.0952,15.1171,128400.0
2005-08-10 14:05:00,27.55,27.57,27.52,27.52,60600.0,15.1116,15.1226,15.0952,15.0952,60600.0
2005-08-10 14:10:00,27.52,27.53,27.5,27.53,35600.0,15.0952,15.1007,15.0842,15.1007,35600.0
2005-08-10 14:15:00,27.52,27.54,27.51,27.54,27300.0,15.0952,15.1062,15.0897,15.1062,27300.0
2005-08-10 14:20:00,27.54,27.55,27.52,27.52,28300.0,15.1062,15.1116,15.0952,15.0952,28300.0
2005-08-10 14:25:00,27.52,27.54,27.52,27.53,22800.0,15.0952,15.1062,15.0952,15.1007,22800.0
2005-08-10 14:30:00,27.53,27.54,27.52,27.54,20200.0,15.1007,15.1062,15.0952,15.1062,20200.0
2005-08-10 14:35:00,27.53,27.54,27.53,27.53,7500.0,15.1007,15.1062,15.1007,15.1007,7500.0
2005-08-10 14:40:00,27.54,27.55,27.53,27.55,42400.0,15.1062,15.1116,15.1007,15.1116,42400.0
2005-08-10 14:45:00,27.55,27.55,27.51,27.52,19900.0,15.1116,15.1116,15.0897,15.0952,19900.0
2005-08-10 14:50:00,27.51,27.52,27.49,27.49,18900.0,15.0897,15.0952,15.0787,15.0787,18900.0
2005-08-10 14:55:00,27.5,27.51,27.49,27.5,12900.0,15.0842,15.0897,15.0787,15.0842,12900.0
2005-08-10 15:00:00,27.51,27.51,27.44,27.45,30900.0,15.0897,15.0897,15.0513,15.0568,30900.0
2005-08-10 15:05:00,27.44,27.46,27.4,27.46,20800.0,15.0513,15.0623,15.0294,15.0623,20800.0
2005-08-10 15:10:00,27.46,27.47,27.4,27.41,19200.0,15.0623,15.0678,15.0294,15.0349,19200.0
2005-08-10 15:15:00,27.41,27.44,27.4,27.42,23300.0,15.0349,15.0513,15.0294,15.0403,23300.0
2005-08-10 15:20:00,27.41,27.42,27.4,27.41,12800.0,15.0349,15.0403,15.0294,15.0349,12800.0
2005-08-10 15:25:00,27.41,27.42,27.36,27.39,67100.0,15.0349,15.0403,15.0074,15.0239,67100.0
2005-08-10 15:30:00,27.4,27.44,27.39,27.44,77200.0,15.0294,15.0513,15.0239,15.0513,77200.0
2005-08-10 15:35:00,27.44,27.47,27.44,27.46,35100.0,15.0513,15.0678,15.0513,15.0623,35100.0
2005-08-10 15:40:00,27.47,27.48,27.45,27.45,31100.0,15.0678,15.0733,15.0568,15.0568,31100.0
2005-08-10 15:45:00,27.46,27.49,27.45,27.48,78200.0,15.0623,15.0787,15.0568,15.0733,78200.0
2005-08-10 15:50:00,27.47,27.48,27.44,27.44,36300.0,15.0678,15.0733,15.0513,15.0513,36300.0
2005-08-10 15:55:00,27.45,27.45,27.41,27.45,57300.0,15.0568,15.0568,15.0349,15.0568,57300.0
2005-08-11 09:30:00,27.2,27.21,27.05,27.05,137500.0,14.9197,14.9252,14.8374,14.8374,137500.0
2005-08-11 09:35:00,27.06,27.2,27.02,27.2,83000.0,14.8429,14.9197,14.8209,14.9197,83000.0
2005-08-11 09:40:00,27.2,27.32,27.2,27.32,32400.0,14.9197,14.9855,14.9197,14.9855,32400.0
2005-08-11 09:45:00,27.34,27.35,27.26,27.3,65200.0,14.9965,15.0019,14.9526,14.9745,65200.0
2005-08-11 09:50:00,27.3,27.35,27.3,27.34,26900.0,14.9745,15.0019,14.9745,14.9965,26900.0
2005-08-11 09:55:00,27.34,27.41,27.33,27.41,24300.0,14.9965,15.0349,14.991,15.0349,24300.0
2005-08-11 10:00:00,27.4,27.42,27.3,27.3,56800.0,15.0294,15.0403,14.9745,14.9745,56800.0
2005-08-11 10:05:00,27.3,27.3,27.28,27.28,36700.0,14.9745,14.9745,14.9635,14.9635,36700.0
2005-08-11 10:10:00,27.29,27.29,27.25,27.27,29000.0,14.969,14.969,14.9471,14.9581,29000.0
2005-08-11 10:15:00,27.28,27.33,27.27,27.33,16200.0,14.9635,14.991,14.9581,14.991,16200.0
2005-08-11 10:20:00,27.31,27.36,27.28,27.36,73200.0,14.98,15.0074,14.9635,15.0074,73200.0
2005-08-11 10:25:00,27.35,27.39,27.35,27.37,29000.0,15.0019,15.0239,15.0019,15.0129,29000.0
2005-08-11 10:30:00,27.38,27.38,27.32,27.34,52000.0,15.0184,15.0184,14.9855,14.9965,52000.0
2005-08-11 10:35:00,27.34,27.34,27.31,27.32,48700.0,14.9965,14.9965,14.98,14.9855,48700.0
2005-08-11 10:40:00,27.31,27.32,27.3,27.31,21300.0,14.98,14.9855,14.9745,14.98,21300.0
2005-08-11 10:45:00,27.32,27.32,27.29,27.3,64700.0,14.9855,14.9855,14.969,14.9745,64700.0
2005-08-11 10:50:00,27.28,27.3,27.28,27.3,20500.0,14.9635,14.9745,14.9635,14.9745,20500.0
2005-08-11 10:55:00,27.3,27.3,27.28,27.29,30700.0,14.9745,14.9745,14.9635,14.969,30700.0
2005-08-11 11:00:00,27.29,27.32,27.29,27.32,82900.0,14.969,14.9855,14.969,14.9855,82900.0
2005-08-11 11:05:00,27.32,27.33,27.31,27.31,28400.0,14.9855,14.991,14.98,14.98,28400.0
2005-08-11 11:10:00,27.31,27.31,27.26,27.28,39200.0,14.98,14.98,14.9526,14.9635,39200.0
2005-08-11 11:15:00,27.28,27.29,27.27,27.29,35800.0,14.9635,14.969,14.9581,14.969,35800.0
2005-08-11 11:20:00,27.29,27.34,27.29,27.32,23800.0,14.969,14.9965,14.969,14.9855,23800.0
2005-08-11 11:25:00,27.32,27.33,27.29,27.3,62700.0,14.9855,14.991,14.969,14.9745,62700.0
2005-08-11 11:30:00,27.31,27.34,27.3,27.3,32200.0,14.98,14.9965,14.9745,14.9745,32200.0
2005-08-11 11:35:00,27.32,27.32,27.29,27.29,32400.0,14.9855,14.9855,14.969,14.969,32400.0
2005-08-11 11:40:00,27.29,27.32,27.29,27.32,82600.0,14.969,14.9855,14.969,14.9855,82600.0
2005-08-11 11:45:00,27.31,27.32,27.3,27.32,18700.0,14.98,14.9855,14.9745,14.9855,18700.0
2005-08-11 11:50:00,27.32,27.35,27.32,27.35,30200.0,14.9855,15.0019,14.9855,15.0019,30200.0
2005-08-11 11:55:00,27.35,27.36,27.31,27.32,14300.0,15.0019,15.0074,14.98,14.9855,14300.0
2005-08-11 12:00:00,27.32,27.32,27.29,27.31,122700.0,14.9855,14.9855,14.969,14.98,122700.0
2005-08-11 12:05:00,27.3,27.33,27.3,27.32,52300.0,14.9745,14.991,14.9745,14.9855,52300.0
2005-08-11 12:10:00,27.33,27.35,27.32,27.34,7300.0,14.991,15.0019,14.9855,14.9965,7300.0
2005-08-11 12:15:00,27.34,27.37,27.34,27.34,67300.0,14.9965,15.0129,14.9965,14.9965,67300.0
2005-08-11 12:20:00,27.35,27.38,27.34,27.37,68900.0,15.0019,15.0184,14.9965,15.0129,68900.0
2005-08-11 12:25:00,27.37,27.38,27.33,27.33,45900.0,15.0129,15.0184,14.991,14.991,45900.0
2005-08-11 12:30:00,27.33,27.38,27.33,27.38,47000.0,14.991,15.0184,14.991,15.0184,47000.0
2005-08-11 12:35:00,27.38,27.4,27.37,27.39,14200.0,15.0184,15.0294,15.0129,15.0239,14200.0
2005-08-11 12:40:00,27.38,27.41,27.38,27.39,66500.0,15.0184,15.0349,15.0184,15.0239,66500.0
2005-08-11 12:45:00,27.4,27.42,27.39,27.4,32700.0,15.0294,15.0403,15.0239,15.0294,32700.0
2005-08-11 12:50:00,27.39,27.4,27.39,27.4,14000.0,15.0239,15.0294,15.0239,15.0294,14000.0
2005-08-11 12:55:00,27.4,27.4,27.39,27.4,9300.0,15.0294,15.0294,15.0239,15.0294,9300.0
2005-08-11 13:00:00,27.4,27.44,27.4,27.44,28100.0,15.0294,15.0513,15.0294,15.0513,28100.0
2005-08-11 13:05:00,27.44,27.44,27.4,27.41,290500.0,15.0513,15.0513,15.0294,15.0349,290500.0
2005-08-11 13:10:00,27.41,27.42,27.39,27.41,24600.0,15.0349,15.0403,15.0239,15.0349,24600.0
2005-08-11 13:15:00,27.42,27.45,27.42,27.45,11800.0,15.0403,15.0568,15.0403,15.0568,11800.0
2005-08-11 13:20:00,27.45,27.45,27.44,27.45,16800.0,15.0568,15.0568,15.0513,15.0568,16800.0
2005-08-11 13:25:00,27.45,27.45,27.43,27.43,7000.0,15.0568,15.0568,15.0458,15.0458,7000.0
2005-08-11 13:30:00,27.43,27.43,27.39,27.4,24300.0,15.0458,15.0458,15.0239,15.0294,24300.0
2005-08-11 13:35:00,27.4,27.4,27.39,27.4,4800.0,15.0294,15.0294,15.0239,15.0294,4800.0
2005-08-11 13:40:00,27.4,27.4,27.36,27.36,17400.0,15.0294,15.0294,15.0074,15.0074,17400.0
2005-08-11 13:45:00,27.36,27.39,27.36,27.38,8600.0,15.0074,15.0239,15.0074,15.0184,8600.0
2005-08-11 13:50:00,27.37,27.38,27.37,27.37,2000.0,15.0129,15.0184,15.0129,15.0129,2000.0
2005-08-11 13:55:00,27.38,27.39,27.36,27.38,11400.0,15.0184,15.0239,15.0074,15.0184,11400.0
2005-08-11 14:00:00,27.38,27.38,27.36,27.37,22100.0,15.0184,15.0184,15.0074,15.0129,22100.0
2005-08-11 14:05:00,27.37,27.4,27.37,27.4,21200.0,15.0129,15.0294,15.0129,15.0294,21200.0
2005-08-11 14:10:00,27.39,27.4,27.35,27.35,19200.0,15.0239,15.0294,15.0019,15.0019,19200.0
2005-08-11 14:15:00,27.37,27.38,27.36,27.36,15000.0,15.0129,15.0184,15.0074,15.0074,15000.0
2005-08-11 14:20:00,27.37,27.37,27.34,27.35,17300.0,15.0129,15.0129,14.9965,15.0019,17300.0
2005-08-11 14:25:00,27.33,27.34,27.3,27.33,119400.0,14.991,14.9965,14.9745,14.991,119400.0
2005-08-11 14:30:00,27.34,27.41,27.34,27.41,18400.0,14.9965,15.0349,14.9965,15.0349,18400.0
2005-08-11 14:35:00,27.4,27.42,27.39,27.39,18500.0,15.0294,15.0403,15.0239,15.0239,18500.0
2005-08-11 14:40:00,27.39,27.4,27.3,27.32,182800.0,15.0239,15.0294,14.9745,14.9855,182800.0
2005-08-11 14:45:00,27.33,27.38,27.32,27.35,19500.0,14.991,15.0184,14.9855,15.0019,19500.0
2005-08-11 14:50:00,27.35,27.37,27.33,27.34,20500.0,15.0019,15.0129,14.991,14.9965,20500.0
2005-08-11 14:55:00,27.33,27.35,27.33,27.35,20400.0,14.991,15.0019,14.991,15.0019,20400.0
2005-08-11 15:00:00,27.36,27.37,27.34,27.35,30000.0,15.0074,15.0129,14.9965,15.0019,30000.0
2005-08-11 15:05:00,27.35,27.35,27.32,27.34,23900.0,15.0019,15.0019,14.9855,14.9965,23900.0
2005-08-11 15:10:00,27.35,27.36,27.33,27.34,42800.0,15.0019,15.0074,14.991,14.9965,42800.0
2005-08-11 15:15:00,27.35,27.39,27.35,27.38,79100.0,15.0019,15.0239,15.0019,15.0184,79100.0
2005-08-11 15:20:00,27.38,27.4,27.36,27.36,53700.0,15.0184,15.0294,15.0074,15.0074,53700.0
2005-08-11 15:25:00,27.36,27.4,27.34,27.34,40300.0,15.0074,15.0294,14.9965,14.9965,40300.0
2005-08-11 15:30:00,27.34,27.35,27.33,27.34,50400.0,14.9965,15.0019,14.991,14.9965,50400.0
2005-08-11 15:35:00,27.33,27.34,27.32,27.32,56700.0,14.991,14.9965,14.9855,14.9855,56700.0
2005-08-11 15:40:00,27.34,27.34,27.3,27.33,60300.0,14.9965,14.9965,14.9745,14.991,60300.0
2005-08-11 15:45:00,27.32,27.37,27.32,27.33,113300.0,14.9855,15.0129,14.9855,14.991,113300.0
2005-08-11 15:50:00,27.34,27.36,27.32,27.33,54400.0,14.9965,15.0074,14.9855,14.991,54400.0
2005-08-11 15:55:00,27.32,27.36,27.3,27.36,92300.0,14.9855,15.0074,14.9745,15.0074,92300.0
2005-08-12 09:30:00,27.3,27.35,27.28,27.28,80100.0,14.9745,15.0019,14.9635,14.9635,80100.0
2005-08-12 09:35:00,27.35,27.35,27.28,27.32,33200.0,15.0019,15.0019,14.9635,14.9855,33200.0
2005-08-12 09:40:00,27.31,27.31,27.17,27.19,32200.0,14.98,14.98,14.9032,14.9142,32200.0
2005-08-12 09:45:00,27.16,27.16,27.1,27.11,17000.0,14.8977,14.8977,14.8648,14.8703,17000.0
2005-08-12 09:50:00,27.11,27.2,27.1,27.2,59200.0,14.8703,14.9197,14.8648,14.9197,59200.0
2005-08-12 09:55:00,27.19,27.2,27.19,27.19,19100.0,14.9142,14.9197,14.9142,14.9142,19100.0
2005-08-12 10:00:00,27.19,27.19,27.15,27.16,24400.0,14.9142,14.9142,14.8922,14.8977,24400.0
2005-08-12 10:05:00,27.16,27.18,27.15,27.18,38700.0,14.8977,14.9087,14.8922,14.9087,38700.0
2005-08-12 10:10:00,27.18,27.22,27.15,27.21,151100.0,14.9087,14.9306,14.8922,14.9252,151100.0
2005-08-12 10:15:00,27.21,27.24,27.2,27.22,15000.0,14.9252,14.9416,14.9197,14.9306,15000.0
2005-08-12 10:20:00,27.21,27.22,27.18,27.2,46600.0,14.9252,14.9306,14.9087,14.9197,46600.0
2005-08-12 10:25:00,27.19,27.2,27.16,27.17,12400.0,14.9142,14.9197,14.8977,14.9032,12400.0
2005-08-12 10:30:00,27.16,27.2,27.16,27.19,149500.0,14.8977,14.9197,14.8977,14.9142,149500.0
2005-08-12 10:35:00,27.19,27.19,27.14,27.15,219800.0,14.9142,14.9142,14.8868,14.8922,219800.0
2005-08-12 10:40:00,27.14,27.15,27.13,27.15,15800.0,14.8868,14.8922,14.8813,14.8922,15800.0
2005-08-12 10:45:00,27.14,27.15,27.09,27.1,133600.0,14.8868,14.8922,14.8593,14.8648,133600.0
2005-08-12 10:50:00,27.09,27.09,27.07,27.08,35300.0,14.8593,14.8593,14.8484,14.8538,35300.0
2005-08-12 10:55:00,27.08,27.09,27.06,27.08,91500.0,14.8538,14.8593,14.8429,14.8538,91500.0
2005-08-12 11:00:00,27.09,27.09,27.07,27.08,22700.0,14.8593,14.8593,14.8484,14.8538,22700.0
2005-08-12 11:05:00,27.07,27.08,27.05,27.06,46600.0,14.8484,14.8538,14.8374,14.8429,46600.0
2005-08-12 11:10:00,27.06,27.06,27.03,27.05,29200.0,14.8429,14.8429,14.8264,14.8374,29200.0
2005-08-12 11:15:00,27.04,27.06,27.03,27.05,64100.0,14.8319,14.8429,14.8264,14.8374,64100.0
2005-08-12 11:20:00,27.06,27.1,27.05,27.07,81900.0,14.8429,14.8648,14.8374,14.8484,81900.0
2005-08-12 11:25:00,27.06,27.07,27.04,27.04,113600.0,14.8429,14.8484,14.8319,14.8319,113600.0
2005-08-12 11:30:00,27.03,27.05,27.02,27.05,24600.0,14.8264,14.8374,14.8209,14.8374,24600.0
2005-08-12 11:35:00,27.05,27.05,27.02,27.03,8500.0,14.8374,14.8374,14.8209,14.8264,8500.0
2005-08-12 11:40:00,27.03,27.05,27.0,27.0,115100.0,14.8264,14.8374,14.81,14.81,115100.0
2005-08-12 11:45:00,27.0,27.01,26.97,26.99,94000.0,14.81,14.8154,14.7935,14.8045,94000.0
2005-08-12 11:50:00,26.99,27.01,26.97,27.0,49500.0,14.8045,14.8154,14.7935,14.81,49500.0
2005-08-12 11:55:00,27.01,27.05,27.0,27.05,16600.0,14.8154,14.8374,14.81,14.8374,16600.0
2005-08-12 12:00:00,27.05,27.1,27.04,27.08,60600.0,14.8374,14.8648,14.8319,14.8538,60600.0
2005-08-12 12:05:00,27.08,27.09,27.08,27.08,8700.0,14.8538,14.8593,14.8538,14.8538,8700.0
2005-08-12 12:10:00,27.09,27.12,27.09,27.11,29900.0,14.8593,14.8758,14.8593,14.8703,29900.0
2005-08-12 12:15:00,27.11,27.12,27.09,27.09,45300.0,14.8703,14.8758,14.8593,14.8593,45300.0
2005-08-12 12:20:00,27.1,27.11,27.09,27.1,6400.0,14.8648,14.8703,14.8593,14.8648,6400.0
2005-08-12 12:25:00,27.09,27.11,27.09,27.1,14400.0,14.8593,14.8703,14.8593,14.8648,14400.0
2005-08-12 12:30:00,27.1,27.11,27.1,27.1,9700.0,14.8648,14.8703,14.8648,14.8648,9700.0
2005-08-12 12:35:00,27.07,27.08,27.06,27.07,41300.0,14.8484,14.8538,14.8429,14.8484,41300.0
2005-08-12 12:40:00,27.06,27.06,27.03,27.06,45100.0,14.8429,14.8429,14.8264,14.8429,45100.0
2005-08-12 12:45:00,27.07,27.08,27.06,27.06,6900.0,14.8484,14.8538,14.8429,14.8429,6900.0
2005-08-12 12:50:00,27.07,27.07,27.04,27.06,23200.0,14.8484,14.8484,14.8319,14.8429,23200.0
2005-08-12 12:55:00,27.06,27.1,27.06,27.1,10700.0,14.8429,14.8648,14.8429,14.8648,10700.0
2005-08-12 13:00:00,27.1,27.12,27.09,27.11,18900.0,14.8648,14.8758,14.8593,14.8703,18900.0
2005-08-12 13:05:00,27.1,27.12,27.1,27.12,16200.0,14.8648,14.8758,14.8648,14.8758,16200.0
2005-08-12 13:10:00,27.12,27.16,27.12,27.15,23400.0,14.8758,14.8977,14.8758,14.8922,23400.0
2005-08-12 13:15:00,27.16,27.18,27.15,27.17,26600.0,14.8977,14.9087,14.8922,14.9032,26600.0
2005-08-12 13:20:00,27.17,27.17,27.16,27.17,15900.0,14.9032,14.9032,14.8977,14.9032,15900.0
2005-08-12 13:25:00,27.17,27.17,27.16,27.16,11200.0,14.9032,14.9032,14.8977,14.8977,11200.0
2005-08-12 13:30:00,27.16,27.17,27.15,27.15,12300.0,14.8977,14.9032,14.8922,14.8922,12300.0
2005-08-12 13:35:00,27.15,27.15,27.12,27.13,25200.0,14.8922,14.8922,14.8758,14.8813,25200.0
2005-08-12 13:40:00,27.13,27.14,27.05,27.06,43300.0,14.8813,14.8868,14.8374,14.8429,43300.0
2005-08-12 13:45:00,27.06,27.08,27.06,27.08,4800.0,14.8429,14.8538,14.8429,14.8538,4800.0
2005-08-12 13:50:00,27.08,27.08,27.06,27.06,13300.0,14.8538,14.8538,14.8429,14.8429,13300.0
2005-08-12 13:55:00,27.06,27.07,27.05,27.05,28700.0,14.8429,14.8484,14.8374,14.8374,28700.0
2005-08-12 14:00:00,27.05,27.06,27.04,27.05,21400.0,14.8374,14.8429,14.8319,14.8374,21400.0
2005-08-12 14:05:00,27.04,27.12,27.04,27.12,119100.0,14.8319,14.8758,14.8319,14.8758,119100.0
2005-08-12 14:10:00,27.12,27.12,27.1,27.12,9100.0,14.8758,14.8758,14.8648,14.8758,9100.0
2005-08-12 14:15:00,27.12,27.13,27.12,27.13,6900.0,14.8758,14.8813,14.8758,14.8813,6900.0
2005-08-12 14:20:00,27.13,27.15,27.13,27.15,17700.0,14.8813,14.8922,14.8813,14.8922,17700.0
2005-08-12 14:25:00,27.14,27.18,27.14,27.18,34400.0,14.8868,14.9087,14.8868,14.9087,34400.0
2005-08-12 14:30:00,27.18,27.19,27.17,27.17,15700.0,14.9087,14.9142,14.9032,14.9032,15700.0
2005-08-12 14:35:00,27.18,27.18,27.16,27.17,12000.0,14.9087,14.9087,14.8977,14.9032,12000.0
2005-08-12 14:40:00,27.17,27.17,27.14,27.15,16600.0,14.9032,14.9032,14.8868,14.8922,16600.0
2005-08-12 14:45:00,27.15,27.15,27.14,27.15,20200.0,14.8922,14.8922,14.8868,14.8922,20200.0
2005-08-12 14:50:00,27.15,27.15,27.14,27.15,9000.0,14.8922,14.8922,14.8868,14.8922,9000.0
2005-08-12 14:55:00,27.15,27.19,27.15,27.18,33300.0,14.8922,14.9142,14.8922,14.9087,33300.0
2005-08-12 15:00:00,27.18,27.2,27.18,27.19,22700.0,14.9087,14.9197,14.9087,14.9142,22700.0
2005-08-12 15:05:00,27.18,27.19,27.18,27.18,23400.0,14.9087,14.9142,14.9087,14.9087,23400.0
2005-08-12 15:10:00,27.19,27.2,27.18,27.2,10800.0,14.9142,14.9197,14.9087,14.9197,10800.0
2005-08-12 15:15:00,27.2,27.26,27.19,27.25,45700.0,14.9197,14.9526,14.9142,14.9471,45700.0
2005-08-12 15:20:00,27.26,27.28,27.24,27.28,70400.0,14.9526,14.9635,14.9416,14.9635,70400.0
2005-08-12 15:25:00,27.28,27.33,27.25,27.32,58000.0,14.9635,14.991,14.9471,14.9855,58000.0
2005-08-12 15:30:00,27.33,27.34,27.24,27.26,34100.0,14.991,14.9965,14.9416,14.9526,34100.0
2005-08-12 15:35:00,27.27,27.29,27.26,27.28,25000.0,14.9581,14.969,14.9526,14.9635,25000.0
2005-08-12 15:40:00,27.29,27.33,27.29,27.33,44000.0,14.969,14.991,14.969,14.991,44000.0
2005-08-12 15:45:00,27.32,27.32,27.27,27.28,38600.0,14.9855,14.9855,14.9581,14.9635,38600.0
2005-08-12 15:50:00,27.27,27.27,27.25,27.25,91300.0,14.9581,14.9581,14.9471,14.9471,91300.0
2005-08-12 15:55:00,27.26,27.26,27.21,27.23,92200.0,14.9526,14.9526,14.9252,14.9361,92200.0
2005-08-15 09:30:00,27.3,27.36,27.25,27.36,34800.0,14.9745,15.0074,14.9471,15.0074,34800.0
2005-08-15 09:35:00,27.38,27.42,27.33,27.34,36300.0,15.0184,15.0403,14.991,14.9965,36300.0
2005-08-15 09:40:00,27.34,27.36,27.29,27.31,31500.0,14.9965,15.0074,14.969,14.98,31500.0
2005-08-15 09:45:00,27.31,27.32,27.29,27.31,20500.0,14.98,14.9855,14.969,14.98,20500.0
2005-08-15 09:50:00,27.34,27.34,27.3,27.3,16600.0,14.9965,14.9965,14.9745,14.9745,16600.0
2005-08-15 09:55:00,27.31,27.38,27.3,27.37,37600.0,14.98,15.0184,14.9745,15.0129,37600.0
2005-08-15 10:00:00,27.36,27.36,27.3,27.3,16600.0,15.0074,15.0074,14.9745,14.9745,16600.0
2005-08-15 10:05:00,27.29,27.32,27.29,27.31,12300.0,14.969,14.9855,14.969,14.98,12300.0
2005-08-15 10:10:00,27.31,27.35,27.3,27.33,23500.0,14.98,15.0019,14.9745,14.991,23500.0
2005-08-15 10:15:00,27.33,27.34,27.32,27.32,34300.0,14.991,14.9965,14.9855,14.9855,34300.0
2005-08-15 10:20:00,27.32,27.32,27.27,27.29,39300.0,14.9855,14.9855,14.9581,14.969,39300.0
2005-08-15 10:25:00,27.27,27.27,27.21,27.23,43400.0,14.9581,14.9581,14.9252,14.9361,43400.0
2005-08-15 10:30:00,27.22,27.25,27.22,27.25,25600.0,14.9306,14.9471,14.9306,14.9471,25600.0
2005-08-15 10:35:00,27.26,27.26,27.25,27.26,7100.0,14.9526,14.9526,14.9471,14.9526,7100.0
2005-08-15 10:40:00,27.25,27.32,27.25,27.31,24700.0,14.9471,14.9855,14.9471,14.98,24700.0
2005-08-15 10:45:00,27.3,27.33,27.3,27.31,18700.0,14.9745,14.991,14.9745,14.98,18700.0
2005-08-15 10:50:00,27.31,27.4,27.31,27.39,36800.0,14.98,15.0294,14.98,15.0239,36800.0
2005-08-15 10:55:00,27.4,27.41,27.38,27.41,15700.0,15.0294,15.0349,15.0184,15.0349,15700.0
2005-08-15 11:00:00,27.41,27.44,27.41,27.42,14900.0,15.0349,15.0513,15.0349,15.0403,14900.0
2005-08-15 11:05:00,27.43,27.47,27.43,27.44,33200.0,15.0458,15.0678,15.0458,15.0513,33200.0
2005-08-15 11:10:00,27.44,27.45,27.42,27.44,90000.0,15.0513,15.0568,15.0403,15.0513,90000.0
2005-08-15 11:15:00,27.44,27.49,27.44,27.48,21800.0,15.0513,15.0787,15.0513,15.0733,21800.0
2005-08-15 11:20:00,27.49,27.5,27.45,27.45,13600.0,15.0787,15.0842,15.0568,15.0568,13600.0
2005-08-15 11:25:00,27.44,27.46,27.43,27.44,8500.0,15.0513,15.0623,15.0458,15.0513,8500.0
2005-08-15 11:30:00,27.44,27.46,27.42,27.44,20000.0,15.0513,15.0623,15.0403,15.0513,20000.0
2005-08-15 11:35:00,27.44,27.45,27.43,27.43,3000.0,15.0513,15.0568,15.0458,15.0458,3000.0
2005-08-15 11:40:00,27.42,27.44,27.4,27.41,9400.0,15.0403,15.0513,15.0294,15.0349,9400.0
2005-08-15 11:45:00,27.41,27.41,27.4,27.41,1600.0,15.0349,15.0349,15.0294,15.0349,1600.0
2005-08-15 11:50:00,27.4,27.43,27.39,27.41,10300.0,15.0294,15.0458,15.0239,15.0349,10300.0
2005-08-15 11:55:00,27.41,27.44,27.41,27.41,10900.0,15.0349,15.0513,15.0349,15.0349,10900.0
2005-08-15 12:00:00,27.41,27.41,27.37,27.39,16900.0,15.0349,15.0349,15.0129,15.0239,16900.0
2005-08-15 12:05:00,27.39,27.41,27.38,27.41,7500.0,15.0239,15.0349,15.0184,15.0349,7500.0
2005-08-15 12:10:00,27.41,27.41,27.39,27.4,5700.0,15.0349,15.0349,15.0239,15.0294,5700.0
2005-08-15 12:15:00,27.39,27.44,27.39,27.41,12600.0,15.0239,15.0513,15.0239,15.0349,12600.0
2005-08-15 12:20:00,27.41,27.42,27.4,27.4,8000.0,15.0349,15.0403,15.0294,15.0294,8000.0
2005-08-15 12:25:00,27.4,27.43,27.4,27.43,13500.0,15.0294,15.0458,15.0294,15.0458,13500.0
2005-08-15 12:30:00,27.42,27.48,27.4,27.4,58200.0,15.0403,15.0733,15.0294,15.0294,58200.0
2005-08-15 12:35:00,27.42,27.43,27.41,27.41,8000.0,15.0403,15.0458,15.0349,15.0349,8000.0
2005-08-15 12:40:00,27.42,27.47,27.41,27.46,11300.0,15.0403,15.0678,15.0349,15.0623,11300.0
2005-08-15 12:45:00,27.46,27.58,27.46,27.53,17000.0,15.0623,15.1281,15.0623,15.1007,17000.0
2005-08-15 12:50:00,27.53,27.55,27.5,27.5,34200.0,15.1007,15.1116,15.0842,15.0842,34200.0
2005-08-15 12:55:00,27.5,27.52,27.48,27.49,47300.0,15.0842,15.0952,15.0733,15.0787,47300.0
2005-08-15 13:00:00,27.49,27.53,27.48,27.51,43700.0,15.0787,15.1007,15.0733,15.0897,43700.0
2005-08-15 13:05:00,27.5,27.51,27.49,27.49,37300.0,15.0842,15.0897,15.0787,15.0787,37300.0
2005-08-15 13:10:00,27.48,27.49,27.47,27.49,13000.0,15.0733,15.0787,15.0678,15.0787,13000.0
2005-08-15 13:15:00,27.49,27.54,27.49,27.53,95300.0,15.0787,15.1062,15.0787,15.1007,95300.0
2005-08-15 13:20:00,27.53,27.6,27.52,27.56,27300.0,15.1007,15.1391,15.0952,15.1171,27300.0
2005-08-15 13:25:00,27.57,27.63,27.53,27.61,17200.0,15.1226,15.1555,15.1007,15.1446,17200.0
2005-08-15 13:30:00,27.61,27.64,27.6,27.62,42000.0,15.1446,15.161,15.1391,15.15,42000.0
2005-08-15 13:35:00,27.62,27.63,27.6,27.6,103800.0,15.15,15.1555,15.1391,15.1391,103800.0
2005-08-15 13:40:00,27.6,27.61,27.59,27.61,26900.0,15.1391,15.1446,15.1336,15.1446,26900.0
2005-08-15 13:45:00,27.61,27.67,27.6,27.66,8900.0,15.1446,15.1775,15.1391,15.172,8900.0
2005-08-15 13:50:00,27.66,27.66,27.65,27.66,8900.0,15.172,15.172,15.1665,15.172,8900.0
2005-08-15 13:55:00,27.66,27.71,27.65,27.69,42200.0,15.172,15.1994,15.1665,15.1884,42200.0
2005-08-15 14:00:00,27.69,27.7,27.66,27.66,7000.0,15.1884,15.1939,15.172,15.172,7000.0
2005-08-15 14:05:00,27.65,27.73,27.65,27.72,29200.0,15.1665,15.2104,15.1665,15.2049,29200.0
2005-08-15 14:10:00,27.71,27.71,27.66,27.7,45300.0,15.1994,15.1994,15.172,15.1939,45300.0
2005-08-15 14:15:00,27.68,27.68,27.6,27.6,23200.0,15.183,15.183,15.1391,15.1391,23200.0
2005-08-15 14:20:00,27.6,27.61,27.58,27.61,22000.0,15.1391,15.1446,15.1281,15.1446,22000.0
2005-08-15 14:25:00,27.61,27.65,27.6,27.6,74200.0,15.1446,15.1665,15.1391,15.1391,74200.0
2005-08-15 14:30:00,27.6,27.61,27.6,27.6,9600.0,15.1391,15.1446,15.1391,15.1391,9600.0
2005-08-15 14:35:00,27.61,27.62,27.6,27.61,15200.0,15.1446,15.15,15.1391,15.1446,15200.0
2005-08-15 14:40:00,27.61,27.62,27.6,27.61,18800.0,15.1446,15.15,15.1391,15.1446,18800.0
2005-08-15 14:45:00,27.61,27.63,27.6,27.62,17900.0,15.1446,15.1555,15.1391,15.15,17900.0
2005-08-15 14:50:00,27.63,27.64,27.62,27.62,11200.0,15.1555,15.161,15.15,15.15,11200.0
2005-08-15 14:55:00,27.63,27.67,27.62,27.66,9000.0,15.1555,15.1775,15.15,15.172,9000.0
2005-08-15 15:00:00,27.66,27.68,27.64,27.65,44900.0,15.172,15.183,15.161,15.1665,44900.0
2005-08-15 15:05:00,27.65,27.67,27.65,27.67,36400.0,15.1665,15.1775,15.1665,15.1775,36400.0
2005-08-15 15:10:00,27.66,27.69,27.66,27.67,49700.0,15.172,15.1884,15.172,15.1775,49700.0
2005-08-15 15:15:00,27.67,27.72,27.67,27.71,34700.0,15.1775,15.2049,15.1775,15.1994,34700.0
2005-08-15 15:20:00,27.72,27.73,27.7,27.71,37100.0,15.2049,15.2104,15.1939,15.1994,37100.0
2005-08-15 15:25:00,27.71,27.71,27.68,27.68,22200.0,15.1994,15.1994,15.183,15.183,22200.0
2005-08-15 15:30:00,27.68,27.68,27.65,27.66,37100.0,15.183,15.183,15.1665,15.172,37100.0
2005-08-15 15:35:00,27.65,27.7,27.65,27.69,101800.0,15.1665,15.1939,15.1665,15.1884,101800.0
2005-08-15 15:40:00,27.69,27.7,27.67,27.69,40900.0,15.1884,15.1939,15.1775,15.1884,40900.0
2005-08-15 15:45:00,27.69,27.7,27.67,27.67,388700.0,15.1884,15.1939,15.1775,15.1775,388700.0
2005-08-15 15:50:00,27.67,27.69,27.65,27.68,69700.0,15.1775,15.1884,15.1665,15.183,69700.0
2005-08-15 15:55:00,27.67,27.68,27.65,27.67,165700.0,15.1775,15.183,15.1665,15.1775,165700.0
2005-08-16 09:30:00,27.7,27.7,27.56,27.57,41700.0,15.1939,15.1939,15.1171,15.1226,41700.0
2005-08-16 09:35:00,27.57,27.63,27.55,27.58,28000.0,15.1226,15.1555,15.1116,15.1281,28000.0
2005-08-16 09:40:00,27.57,27.64,27.56,27.58,27800.0,15.1226,15.161,15.1171,15.1281,27800.0
2005-08-16 09:45:00,27.58,27.59,27.51,27.54,19700.0,15.1281,15.1336,15.0897,15.1062,19700.0
2005-08-16 09:50:00,27.51,27.55,27.47,27.55,27700.0,15.0897,15.1116,15.0678,15.1116,27700.0
2005-08-16 09:55:00,27.55,27.62,27.55,27.62,31200.0,15.1116,15.15,15.1116,15.15,31200.0
2005-08-16 10:00:00,27.62,27.63,27.57,27.6,47500.0,15.15,15.1555,15.1226,15.1391,47500.0
2005-08-16 10:05:00,27.59,27.62,27.57,27.59,34600.0,15.1336,15.15,15.1226,15.1336,34600.0
2005-08-16 10:10:00,27.58,27.62,27.58,27.6,61000.0,15.1281,15.15,15.1281,15.1391,61000.0
2005-08-16 10:15:00,27.59,27.61,27.59,27.6,27600.0,15.1336,15.1446,15.1336,15.1391,27600.0
2005-08-16 10:20:00,27.6,27.63,27.6,27.61,22800.0,15.1391,15.1555,15.1391,15.1446,22800.0
2005-08-16 10:25:00,27.61,27.61,27.59,27.6,11800.0,15.1446,15.1446,15.1336,15.1391,11800.0
2005-08-16 10:30:00,27.59,27.62,27.59,27.59,15500.0,15.1336,15.15,15.1336,15.1336,15500.0
2005-08-16 10:35:00,27.61,27.62,27.59,27.61,12200.0,15.1446,15.15,15.1336,15.1446,12200.0
2005-08-16 10:40:00,27.6,27.6,27.57,27.57,20300.0,15.1391,15.1391,15.1226,15.1226,20300.0
2005-08-16 10:45:00,27.58,27.58,27.47,27.47,34800.0,15.1281,15.1281,15.0678,15.0678,34800.0
2005-08-16 10:50:00,27.47,27.49,27.45,27.47,52600.0,15.0678,15.0787,15.0568,15.0678,52600.0
2005-08-16 10:55:00,27.47,27.48,27.37,27.42,62100.0,15.0678,15.0733,15.0129,15.0403,62100.0
2005-08-16 11:00:00,27.42,27.43,27.39,27.4,56900.0,15.0403,15.0458,15.0239,15.0294,56900.0
2005-08-16 11:05:00,27.4,27.48,27.4,27.48,30200.0,15.0294,15.0733,15.0294,15.0733,30200.0
2005-08-16 11:10:00,27.48,27.54,27.47,27.54,44700.0,15.0733,15.1062,15.0678,15.1062,44700.0
2005-08-16 11:15:00,27.53,27.57,27.5,27.55,51700.0,15.1007,15.1226,15.0842,15.1116,51700.0
2005-08-16 11:20:00,27.54,27.59,27.53,27.58,37900.0,15.1062,15.1336,15.1007,15.1281,37900.0
2005-08-16 11:25:00,27.6,27.6,27.57,27.59,64400.0,15.1391,15.1391,15.1226,15.1336,64400.0
2005-08-16 11:30:00,27.59,27.61,27.59,27.59,16200.0,15.1336,15.1446,15.1336,15.1336,16200.0
2005-08-16 11:35:00,27.6,27.64,27.6,27.64,22700.0,15.1391,15.161,15.1391,15.161,22700.0
2005-08-16 11:40:00,27.63,27.65,27.62,27.62,15700.0,15.1555,15.1665,15.15,15.15,15700.0
2005-08-16 11:45:00,27.62,27.63,27.6,27.6,9900.0,15.15,15.1555,15.1391,15.1391,9900.0
2005-08-16 11:50:00,27.6,27.66,27.6,27.65,31200.0,15.1391,15.172,15.1391,15.1665,31200.0
2005-08-16 11:55:00,27.64,27.65,27.62,27.65,8500.0,15.161,15.1665,15.15,15.1665,8500.0
2005-08-16 12:00:00,27.64,27.64,27.58,27.58,9000.0,15.161,15.161,15.1281,15.1281,9000.0
2005-08-16 12:05:00,27.58,27.59,27.56,27.56,11400.0,15.1281,15.1336,15.1171,15.1171,11400.0
2005-08-16 12:10:00,27.57,27.58,27.57,27.57,7400.0,15.1226,15.1281,15.1226,15.1226,7400.0
2005-08-16 12:15:00,27.56,27.57,27.56,27.56,5900.0,15.1171,15.1226,15.1171,15.1171,5900.0
2005-08-16 12:20:00,27.56,27.57,27.56,27.56,8300.0,15.1171,15.1226,15.1171,15.1171,8300.0
2005-08-16 12:25:00,27.57,27.57,27.55,27.57,18500.0,15.1226,15.1226,15.1116,15.1226,18500.0
2005-08-16 12:30:00,27.57,27.59,27.56,27.57,6700.0,15.1226,15.1336,15.1171,15.1226,6700.0
2005-08-16 12:35:00,27.57,27.57,27.56,27.56,6400.0,15.1226,15.1226,15.1171,15.1171,6400.0
2005-08-16 12:40:00,27.56,27.59,27.56,27.58,15800.0,15.1171,15.1336,15.1171,15.1281,15800.0
2005-08-16 12:45:00,27.59,27.6,27.59,27.6,19200.0,15.1336,15.1391,15.1336,15.1391,19200.0
2005-08-16 12:50:00,27.6,27.61,27.58,27.58,14000.0,15.1391,15.1446,15.1281,15.1281,14000.0
2005-08-16 12:55:00,27.59,27.61,27.59,27.6,61400.0,15.1336,15.1446,15.1336,15.1391,61400.0
2005-08-16 13:00:00,27.6,27.63,27.6,27.63,16900.0,15.1391,15.1555,15.1391,15.1555,16900.0
2005-08-16 13:05:00,27.63,27.66,27.63,27.66,15700.0,15.1555,15.172,15.1555,15.172,15700.0
2005-08-16 13:10:00,27.65,27.69,27.64,27.68,60400.0,15.1665,15.1884,15.161,15.183,60400.0
2005-08-16 13:15:00,27.66,27.67,27.66,27.67,35400.0,15.172,15.1775,15.172,15.1775,35400.0
2005-08-16 13:20:00,27.67,27.69,27.67,27.69,21400.0,15.1775,15.1884,15.1775,15.1884,21400.0
2005-08-16 13:25:00,27.69,27.71,27.67,27.71,145500.0,15.1884,15.1994,15.1775,15.1994,145500.0
2005-08-16 13:30:00,27.7,27.7,27.67,27.68,12400.0,15.1939,15.1939,15.1775,15.183,12400.0
2005-08-16 13:35:00,27.68,27.68,27.65,27.65,9200.0,15.183,15.183,15.1665,15.1665,9200.0
2005-08-16 13:40:00,27.65,27.67,27.65,27.67,14400.0,15.1665,15.1775,15.1665,15.1775,14400.0
2005-08-16 13:45:00,27.66,27.7,27.66,27.69,29300.0,15.172,15.1939,15.172,15.1884,29300.0
2005-08-16 13:50:00,27.7,27.7,27.67,27.68,7000.0,15.1939,15.1939,15.1775,15.183,7000.0
2005-08-16 13:55:00,27.67,27.68,27.66,27.66,7400.0,15.1775,15.183,15.172,15.172,7400.0
2005-08-16 14:00:00,27.66,27.67,27.63,27.64,13100.0,15.172,15.1775,15.1555,15.161,13100.0
2005-08-16 14:05:00,27.63,27.65,27.63,27.64,22500.0,15.1555,15.1665,15.1555,15.161,22500.0
2005-08-16 14:10:00,27.65,27.67,27.63,27.63,75000.0,15.1665,15.1775,15.1555,15.1555,75000.0
2005-08-16 14:15:00,27.64,27.64,27.61,27.61,15700.0,15.161,15.161,15.1446,15.1446,15700.0
2005-08-16 14:20:00,27.61,27.62,27.58,27.59,52100.0,15.1446,15.15,15.1281,15.1336,52100.0
2005-08-16 14:25:00,27.6,27.61,27.59,27.59,29200.0,15.1391,15.1446,15.1336,15.1336,29200.0
2005-08-16 14:30:00,27.6,27.65,27.6,27.64,40200.0,15.1391,15.1665,15.1391,15.161,40200.0
2005-08-16 14:35:00,27.64,27.65,27.64,27.64,13900.0,15.161,15.1665,15.161,15.161,13900.0
2005-08-16 14:40:00,27.64,27.65,27.63,27.65,21300.0,15.161,15.1665,15.1555,15.1665,21300.0
2005-08-16 14:45:00,27.66,27.66,27.64,27.64,9200.0,15.172,15.172,15.161,15.161,9200.0
2005-08-16 14:50:00,27.63,27.64,27.6,27.6,8200.0,15.1555,15.161,15.1391,15.1391,8200.0
2005-08-16 14:55:00,27.6,27.61,27.58,27.61,15900.0,15.1391,15.1446,15.1281,15.1446,15900.0
2005-08-16 15:00:00,27.6,27.61,27.58,27.6,17600.0,15.1391,15.1446,15.1281,15.1391,17600.0
2005-08-16 15:05:00,27.6,27.62,27.59,27.6,11200.0,15.1391,15.15,15.1336,15.1391,11200.0
2005-08-16 15:10:00,27.6,27.6,27.58,27.58,14300.0,15.1391,15.1391,15.1281,15.1281,14300.0
2005-08-16 15:15:00,27.58,27.58,27.53,27.54,16800.0,15.1281,15.1281,15.1007,15.1062,16800.0
2005-08-16 15:20:00,27.55,27.55,27.47,27.49,30600.0,15.1116,15.1116,15.0678,15.0787,30600.0
2005-08-16 15:25:00,27.49,27.5,27.48,27.49,14900.0,15.0787,15.0842,15.0733,15.0787,14900.0
2005-08-16 15:30:00,27.5,27.5,27.47,27.49,27800.0,15.0842,15.0842,15.0678,15.0787,27800.0
2005-08-16 15:35:00,27.49,27.5,27.48,27.48,24800.0,15.0787,15.0842,15.0733,15.0733,24800.0
2005-08-16 15:40:00,27.49,27.5,27.49,27.5,25500.0,15.0787,15.0842,15.0787,15.0842,25500.0
2005-08-16 15:45:00,27.5,27.52,27.49,27.51,77600.0,15.0842,15.0952,15.0787,15.0897,77600.0
2005-08-16 15:50:00,27.52,27.52,27.48,27.48,43600.0,15.0952,15.0952,15.0733,15.0733,43600.0
2005-08-16 15:55:00,27.48,27.48,27.45,27.46,51200.0,15.0733,15.0733,15.0568,15.0623,51200.0
2005-08-17 09:30:00,27.55,27.65,27.55,27.59,37200.0,15.1116,15.1665,15.1116,15.1336,37200.0
2005-08-17 09:35:00,27.56,27.57,27.45,27.45,16200.0,15.1171,15.1226,15.0568,15.0568,16200.0
2005-08-17 09:40:00,27.45,27.45,27.42,27.45,15600.0,15.0568,15.0568,15.0403,15.0568,15600.0
2005-08-17 09:45:00,27.45,27.47,27.43,27.47,32000.0,15.0568,15.0678,15.0458,15.0678,32000.0
2005-08-17 09:50:00,27.47,27.53,27.46,27.53,36900.0,15.0678,15.1007,15.0623,15.1007,36900.0
2005-08-17 09:55:00,27.55,27.56,27.5,27.5,11100.0,15.1116,15.1171,15.0842,15.0842,11100.0
2005-08-17 10:00:00,27.51,27.51,27.49,27.5,30300.0,15.0897,15.0897,15.0787,15.0842,30300.0
2005-08-17 10:05:00,27.51,27.51,27.47,27.48,7700.0,15.0897,15.0897,15.0678,15.0733,7700.0
2005-08-17 10:10:00,27.48,27.48,27.45,27.46,18700.0,15.0733,15.0733,15.0568,15.0623,18700.0
2005-08-17 10:15:00,27.45,27.51,27.45,27.51,22500.0,15.0568,15.0897,15.0568,15.0897,22500.0
2005-08-17 10:20:00,27.5,27.51,27.48,27.5,23700.0,15.0842,15.0897,15.0733,15.0842,23700.0
2005-08-17 10:25:00,27.5,27.53,27.49,27.51,74300.0,15.0842,15.1007,15.0787,15.0897,74300.0
2005-08-17 10:30:00,27.51,27.54,27.49,27.53,29800.0,15.0897,15.1062,15.0787,15.1007,29800.0
2005-08-17 10:35:00,27.53,27.56,27.5,27.51,18000.0,15.1007,15.1171,15.0842,15.0897,18000.0
2005-08-17 10:40:00,27.51,27.55,27.5,27.55,10700.0,15.0897,15.1116,15.0842,15.1116,10700.0
2005-08-17 10:45:00,27.55,27.57,27.53,27.54,18000.0,15.1116,15.1226,15.1007,15.1062,18000.0
2005-08-17 10:50:00,27.54,27.54,27.52,27.53,22500.0,15.1062,15.1062,15.0952,15.1007,22500.0
2005-08-17 10:55:00,27.53,27.53,27.5,27.51,8800.0,15.1007,15.1007,15.0842,15.0897,8800.0
2005-08-17 11:00:00,27.5,27.54,27.5,27.53,11900.0,15.0842,15.1062,15.0842,15.1007,11900.0
2005-08-17 11:05:00,27.53,27.6,27.53,27.57,13800.0,15.1007,15.1391,15.1007,15.1226,13800.0
2005-08-17 11:10:00,27.57,27.59,27.56,27.57,31800.0,15.1226,15.1336,15.1171,15.1226,31800.0
2005-08-17 11:15:00,27.58,27.6,27.55,27.56,26300.0,15.1281,15.1391,15.1116,15.1171,26300.0
2005-08-17 11:20:00,27.57,27.57,27.55,27.56,4200.0,15.1226,15.1226,15.1116,15.1171,4200.0
2005-08-17 11:25:00,27.56,27.58,27.56,27.56,17700.0,15.1171,15.1281,15.1171,15.1171,17700.0
2005-08-17 11:30:00,27.55,27.56,27.55,27.56,7900.0,15.1116,15.1171,15.1116,15.1171,7900.0
2005-08-17 11:35:00,27.56,27.61,27.56,27.57,40100.0,15.1171,15.1446,15.1171,15.1226,40100.0
2005-08-17 11:40:00,27.56,27.57,27.54,27.54,11000.0,15.1171,15.1226,15.1062,15.1062,11000.0
2005-08-17 11:45:00,27.55,27.55,27.54,27.54,3500.0,15.1116,15.1116,15.1062,15.1062,3500.0
2005-08-17 11:50:00,27.54,27.54,27.51,27.53,30300.0,15.1062,15.1062,15.0897,15.1007,30300.0
2005-08-17 11:55:00,27.53,27.53,27.5,27.5,15600.0,15.1007,15.1007,15.0842,15.0842,15600.0
2005-08-17 12:00:00,27.5,27.51,27.48,27.48,4500.0,15.0842,15.0897,15.0733,15.0733,4500.0
2005-08-17 12:05:00,27.48,27.48,27.47,27.47,5300.0,15.0733,15.0733,15.0678,15.0678,5300.0
2005-08-17 12:10:00,27.47,27.48,27.46,27.48,6500.0,15.0678,15.0733,15.0623,15.0733,6500.0
2005-08-17 12:15:00,27.48,27.5,27.47,27.49,14100.0,15.0733,15.0842,15.0678,15.0787,14100.0
2005-08-17 12:20:00,27.5,27.52,27.48,27.5,23900.0,15.0842,15.0952,15.0733,15.0842,23900.0
2005-08-17 12:25:00,27.5,27.51,27.49,27.5,20100.0,15.0842,15.0897,15.0787,15.0842,20100.0
2005-08-17 12:30:00,27.5,27.51,27.49,27.5,16700.0,15.0842,15.0897,15.0787,15.0842,16700.0
2005-08-17 12:35:00,27.51,27.53,27.48,27.52,64600.0,15.0897,15.1007,15.0733,15.0952,64600.0
2005-08-17 12:40:00,27.52,27.53,27.52,27.52,12500.0,15.0952,15.1007,15.0952,15.0952,12500.0
2005-08-17 12:45:00,27.5,27.52,27.5,27.5,46600.0,15.0842,15.0952,15.0842,15.0842,46600.0
2005-08-17 12:50:00,27.51,27.51,27.5,27.5,22500.0,15.0897,15.0897,15.0842,15.0842,22500.0
2005-08-17 12:55:00,27.51,27.52,27.5,27.5,14100.0,15.0897,15.0952,15.0842,15.0842,14100.0
2005-08-17 13:00:00,27.5,27.52,27.5,27.5,19000.0,15.0842,15.0952,15.0842,15.0842,19000.0
2005-08-17 13:05:00,27.5,27.51,27.5,27.51,9300.0,15.0842,15.0897,15.0842,15.0897,9300.0
2005-08-17 13:10:00,27.5,27.51,27.5,27.5,11300.0,15.0842,15.0897,15.0842,15.0842,11300.0
2005-08-17 13:15:00,27.5,27.51,27.5,27.51,11800.0,15.0842,15.0897,15.0842,15.0897,11800.0
2005-08-17 13:20:00,27.51,27.61,27.51,27.59,62700.0,15.0897,15.1446,15.0897,15.1336,62700.0
2005-08-17 13:25:00,27.6,27.63,27.6,27.62,12800.0,15.1391,15.1555,15.1391,15.15,12800.0
2005-08-17 13:30:00,27.61,27.63,27.61,27.63,10700.0,15.1446,15.1555,15.1446,15.1555,10700.0
2005-08-17 13:35:00,27.63,27.63,27.61,27.61,5900.0,15.1555,15.1555,15.1446,15.1446,5900.0
2005-08-17 13:40:00,27.61,27.62,27.6,27.61,20400.0,15.1446,15.15,15.1391,15.1446,20400.0
2005-08-17 13:45:00,27.62,27.63,27.61,27.61,8900.0,15.15,15.1555,15.1446,15.1446,8900.0
2005-08-17 13:50:00,27.63,27.63,27.61,27.62,3900.0,15.1555,15.1555,15.1446,15.15,3900.0
2005-08-17 13:55:00,27.62,27.62,27.61,27.62,4500.0,15.15,15.15,15.1446,15.15,4500.0
2005-08-17 14:00:00,27.62,27.62,27.6,27.61,8300.0,15.15,15.15,15.1391,15.1446,8300.0
2005-08-17 14:05:00,27.62,27.62,27.6,27.6,26400.0,15.15,15.15,15.1391,15.1391,26400.0
2005-08-17 14:10:00,27.6,27.61,27.6,27.6,11400.0,15.1391,15.1446,15.1391,15.1391,11400.0
2005-08-17 14:15:00,27.61,27.61,27.6,27.61,13700.0,15.1446,15.1446,15.1391,15.1446,13700.0
2005-08-17 14:20:00,27.61,27.62,27.6,27.61,14800.0,15.1446,15.15,15.1391,15.1446,14800.0
2005-08-17 14:25:00,27.62,27.63,27.61,27.62,11100.0,15.15,15.1555,15.1446,15.15,11100.0
2005-08-17 14:30:00,27.62,27.63,27.61,27.62,10700.0,15.15,15.1555,15.1446,15.15,10700.0
2005-08-17 14:35:00,27.61,27.62,27.6,27.62,6300.0,15.1446,15.15,15.1391,15.15,6300.0
2005-08-17 14:40:00,27.61,27.62,27.57,27.58,57800.0,15.1446,15.15,15.1226,15.1281,57800.0
2005-08-17 14:45:00,27.58,27.61,27.58,27.6,23700.0,15.1281,15.1446,15.1281,15.1391,23700.0
2005-08-17 14:50:00,27.6,27.61,27.59,27.6,38600.0,15.1391,15.1446,15.1336,15.1391,38600.0
2005-08-17 14:55:00,27.59,27.6,27.56,27.57,19400.0,15.1336,15.1391,15.1171,15.1226,19400.0
2005-08-17 15:00:00,27.58,27.58,27.54,27.58,14000.0,15.1281,15.1281,15.1062,15.1281,14000.0
2005-08-17 15:05:00,27.59,27.6,27.55,27.58,16100.0,15.1336,15.1391,15.1116,15.1281,16100.0
2005-08-17 15:10:00,27.57,27.58,27.55,27.57,6200.0,15.1226,15.1281,15.1116,15.1226,6200.0
2005-08-17 15:15:00,27.57,27.62,27.57,27.62,20300.0,15.1226,15.15,15.1226,15.15,20300.0
2005-08-17 15:20:00,27.61,27.62,27.57,27.57,28600.0,15.1446,15.15,15.1226,15.1226,28600.0
2005-08-17 15:25:00,27.58,27.58,27.55,27.55,18200.0,15.1281,15.1281,15.1116,15.1116,18200.0
2005-08-17 15:30:00,27.56,27.56,27.52,27.53,34700.0,15.1171,15.1171,15.0952,15.1007,34700.0
2005-08-17 15:35:00,27.53,27.56,27.53,27.55,55300.0,15.1007,15.1171,15.1007,15.1116,55300.0
2005-08-17 15:40:00,27.56,27.58,27.54,27.54,25400.0,15.1171,15.1281,15.1062,15.1062,25400.0
2005-08-17 15:45:00,27.55,27.57,27.54,27.56,7900.0,15.1116,15.1226,15.1062,15.1171,7900.0
2005-08-17 15:50:00,27.57,27.61,27.57,27.6,17300.0,15.1226,15.1446,15.1226,15.1391,17300.0
2005-08-17 15:55:00,27.59,27.59,27.53,27.53,34700.0,15.1336,15.1336,15.1007,15.1007,34700.0
2005-08-18 09:30:00,27.6,27.62,27.59,27.62,34200.0,15.1391,15.15,15.1336,15.15,34200.0
2005-08-18 09:35:00,27.64,27.64,27.56,27.58,22100.0,15.161,15.161,15.1171,15.1281,22100.0
2005-08-18 09:40:00,27.58,27.7,27.58,27.7,67100.0,15.1281,15.1939,15.1281,15.1939,67100.0
2005-08-18 09:45:00,27.7,27.72,27.67,27.67,35200.0,15.1939,15.2049,15.1775,15.1775,35200.0
2005-08-18 09:50:00,27.67,27.68,27.64,27.67,39800.0,15.1775,15.183,15.161,15.1775,39800.0
2005-08-18 09:55:00,27.67,27.71,27.66,27.71,20600.0,15.1775,15.1994,15.172,15.1994,20600.0
2005-08-18 10:00:00,27.71,27.73,27.7,27.7,33100.0,15.1994,15.2104,15.1939,15.1939,33100.0
2005-08-18 10:05:00,27.7,27.74,27.7,27.7,33700.0,15.1939,15.2159,15.1939,15.1939,33700.0
2005-08-18 10:10:00,27.7,27.71,27.66,27.69,278000.0,15.1939,15.1994,15.172,15.1884,278000.0
2005-08-18 10:15:00,27.68,27.69,27.67,27.68,42200.0,15.183,15.1884,15.1775,15.183,42200.0
2005-08-18 10:20:00,27.67,27.69,27.67,27.69,37300.0,15.1775,15.1884,15.1775,15.1884,37300.0
2005-08-18 10:25:00,27.69,27.69,27.66,27.67,16000.0,15.1884,15.1884,15.172,15.1775,16000.0
2005-08-18 10:30:00,27.67,27.69,27.66,27.68,35400.0,15.1775,15.1884,15.172,15.183,35400.0
2005-08-18 10:35:00,27.68,27.69,27.65,27.65,17300.0,15.183,15.1884,15.1665,15.1665,17300.0
2005-08-18 10:40:00,27.65,27.68,27.65,27.67,67100.0,15.1665,15.183,15.1665,15.1775,67100.0
2005-08-18 10:45:00,27.67,27.68,27.66,27.67,61400.0,15.1775,15.183,15.172,15.1775,61400.0
2005-08-18 10:50:00,27.67,27.67,27.65,27.66,5400.0,15.1775,15.1775,15.1665,15.172,5400.0
2005-08-18 10:55:00,27.65,27.65,27.63,27.64,19200.0,15.1665,15.1665,15.1555,15.161,19200.0
2005-08-18 11:00:00,27.65,27.65,27.62,27.63,16800.0,15.1665,15.1665,15.15,15.1555,16800.0
2005-08-18 11:05:00,27.63,27.64,27.61,27.61,17800.0,15.1555,15.161,15.1446,15.1446,17800.0
2005-08-18 11:10:00,27.61,27.61,27.57,27.57,14900.0,15.1446,15.1446,15.1226,15.1226,14900.0
2005-08-18 11:15:00,27.57,27.6,27.57,27.6,15500.0,15.1226,15.1391,15.1226,15.1391,15500.0
2005-08-18 11:20:00,27.59,27.59,27.54,27.54,27500.0,15.1336,15.1336,15.1062,15.1062,27500.0
2005-08-18 11:25:00,27.55,27.61,27.55,27.6,24700.0,15.1116,15.1446,15.1116,15.1391,24700.0
2005-08-18 11:30:00,27.6,27.63,27.59,27.61,14200.0,15.1391,15.1555,15.1336,15.1446,14200.0
2005-08-18 11:35:00,27.61,27.62,27.59,27.6,280800.0,15.1446,15.15,15.1336,15.1391,280800.0
2005-08-18 11:40:00,27.62,27.63,27.61,27.62,19500.0,15.15,15.1555,15.1446,15.15,19500.0
2005-08-18 11:45:00,27.62,27.63,27.6,27.6,23300.0,15.15,15.1555,15.1391,15.1391,23300.0
2005-08-18 11:50:00,27.59,27.61,27.58,27.58,44800.0,15.1336,15.1446,15.1281,15.1281,44800.0
2005-08-18 11:55:00,27.58,27.58,27.56,27.57,11200.0,15.1281,15.1281,15.1171,15.1226,11200.0
2005-08-18 12:00:00,27.57,27.58,27.52,27.55,25000.0,15.1226,15.1281,15.0952,15.1116,25000.0
2005-08-18 12:05:00,27.54,27.58,27.54,27.56,14600.0,15.1062,15.1281,15.1062,15.1171,14600.0
2005-08-18 12:10:00,27.56,27.58,27.55,27.57,17900.0,15.1171,15.1281,15.1116,15.1226,17900.0
2005-08-18 12:15:00,27.57,27.58,27.56,27.57,16400.0,15.1226,15.1281,15.1171,15.1226,16400.0
2005-08-18 12:20:00,27.56,27.57,27.55,27.56,9900.0,15.1171,15.1226,15.1116,15.1171,9900.0
2005-08-18 12:25:00,27.56,27.56,27.48,27.5,139400.0,15.1171,15.1171,15.0733,15.0842,139400.0
2005-08-18 12:30:00,27.48,27.54,27.48,27.54,39500.0,15.0733,15.1062,15.0733,15.1062,39500.0
2005-08-18 12:35:00,27.54,27.55,27.52,27.54,32900.0,15.1062,15.1116,15.0952,15.1062,32900.0
2005-08-18 12:40:00,27.53,27.54,27.5,27.51,36900.0,15.1007,15.1062,15.0842,15.0897,36900.0
2005-08-18 12:45:00,27.51,27.53,27.49,27.5,13800.0,15.0897,15.1007,15.0787,15.0842,13800.0
2005-08-18 12:50:00,27.5,27.51,27.49,27.5,10600.0,15.0842,15.0897,15.0787,15.0842,10600.0
2005-08-18 12:55:00,27.5,27.52,27.5,27.52,12000.0,15.0842,15.0952,15.0842,15.0952,12000.0
2005-08-18 13:00:00,27.52,27.53,27.51,27.52,9400.0,15.0952,15.1007,15.0897,15.0952,9400.0
2005-08-18 13:05:00,27.51,27.52,27.48,27.49,24700.0,15.0897,15.0952,15.0733,15.0787,24700.0
2005-08-18 13:10:00,27.49,27.49,27.47,27.49,13800.0,15.0787,15.0787,15.0678,15.0787,13800.0
2005-08-18 13:15:00,27.5,27.52,27.5,27.52,11800.0,15.0842,15.0952,15.0842,15.0952,11800.0
2005-08-18 13:20:00,27.5,27.53,27.5,27.53,16900.0,15.0842,15.1007,15.0842,15.1007,16900.0
2005-08-18 13:25:00,27.53,27.59,27.52,27.59,31100.0,15.1007,15.1336,15.0952,15.1336,31100.0
2005-08-18 13:30:00,27.6,27.6,27.56,27.57,26000.0,15.1391,15.1391,15.1171,15.1226,26000.0
2005-08-18 13:35:00,27.59,27.59,27.57,27.57,9700.0,15.1336,15.1336,15.1226,15.1226,9700.0
2005-08-18 13:40:00,27.58,27.58,27.56,27.56,5600.0,15.1281,15.1281,15.1171,15.1171,5600.0
2005-08-18 13:45:00,27.57,27.6,27.57,27.58,7800.0,15.1226,15.1391,15.1226,15.1281,7800.0
2005-08-18 13:50:00,27.58,27.58,27.56,27.58,20100.0,15.1281,15.1281,15.1171,15.1281,20100.0
2005-08-18 13:55:00,27.58,27.6,27.58,27.59,18900.0,15.1281,15.1391,15.1281,15.1336,18900.0
2005-08-18 14:00:00,27.58,27.59,27.58,27.59,13000.0,15.1281,15.1336,15.1281,15.1336,13000.0
2005-08-18 14:05:00,27.58,27.59,27.55,27.56,14600.0,15.1281,15.1336,15.1116,15.1171,14600.0
2005-08-18 14:10:00,27.55,27.56,27.54,27.55,26600.0,15.1116,15.1171,15.1062,15.1116,26600.0
2005-08-18 14:15:00,27.56,27.57,27.52,27.53,19900.0,15.1171,15.1226,15.0952,15.1007,19900.0
2005-08-18 14:20:00,27.53,27.53,27.49,27.49,19800.0,15.1007,15.1007,15.0787,15.0787,19800.0
2005-08-18 14:25:00,27.5,27.5,27.45,27.45,19000.0,15.0842,15.0842,15.0568,15.0568,19000.0
2005-08-18 14:30:00,27.45,27.5,27.43,27.5,25700.0,15.0568,15.0842,15.0458,15.0842,25700.0
2005-08-18 14:35:00,27.5,27.53,27.47,27.47,28800.0,15.0842,15.1007,15.0678,15.0678,28800.0
2005-08-18 14:40:00,27.48,27.52,27.47,27.52,19500.0,15.0733,15.0952,15.0678,15.0952,19500.0
2005-08-18 14:45:00,27.52,27.52,27.49,27.51,24000.0,15.0952,15.0952,15.0787,15.0897,24000.0
2005-08-18 14:50:00,27.51,27.53,27.5,27.5,11900.0,15.0897,15.1007,15.0842,15.0842,11900.0
2005-08-18 14:55:00,27.5,27.53,27.5,27.53,15300.0,15.0842,15.1007,15.0842,15.1007,15300.0
2005-08-18 15:00:00,27.53,27.55,27.51,27.54,30400.0,15.1007,15.1116,15.0897,15.1062,30400.0
2005-08-18 15:05:00,27.54,27.55,27.52,27.55,14500.0,15.1062,15.1116,15.0952,15.1116,14500.0
2005-08-18 15:10:00,27.55,27.57,27.53,27.55,44900.0,15.1116,15.1226,15.1007,15.1116,44900.0
2005-08-18 15:15:00,27.56,27.56,27.54,27.55,71000.0,15.1171,15.1171,15.1062,15.1116,71000.0
2005-08-18 15:20:00,27.54,27.55,27.52,27.54,13000.0,15.1062,15.1116,15.0952,15.1062,13000.0
2005-08-18 15:25:00,27.54,27.59,27.54,27.59,50600.0,15.1062,15.1336,15.1062,15.1336,50600.0
2005-08-18 15:30:00,27.59,27.59,27.55,27.55,39700.0,15.1336,15.1336,15.1116,15.1116,39700.0
2005-08-18 15:35:00,27.55,27.6,27.55,27.6,81200.0,15.1116,15.1391,15.1116,15.1391,81200.0
2005-08-18 15:40:00,27.6,27.61,27.59,27.6,42100.0,15.1391,15.1446,15.1336,15.1391,42100.0
2005-08-18 15:45:00,27.6,27.62,27.6,27.6,55100.0,15.1391,15.15,15.1391,15.1391,55100.0
2005-08-18 15:50:00,27.6,27.61,27.58,27.59,48200.0,15.1391,15.1446,15.1281,15.1336,48200.0
2005-08-18 15:55:00,27.58,27.59,27.53,27.55,45300.0,15.1281,15.1336,15.1007,15.1116,45300.0
2005-08-19 09:30:00,27.65,27.68,27.65,27.65,121400.0,15.1665,15.183,15.1665,15.1665,121400.0
2005-08-19 09:35:00,27.65,27.66,27.6,27.65,14500.0,15.1665,15.172,15.1391,15.1665,14500.0
2005-08-19 09:40:00,27.63,27.65,27.6,27.65,17300.0,15.1555,15.1665,15.1391,15.1665,17300.0
2005-08-19 09:45:00,27.65,27.69,27.65,27.68,17500.0,15.1665,15.1884,15.1665,15.183,17500.0
2005-08-19 09:50:00,27.68,27.71,27.67,27.71,254200.0,15.183,15.1994,15.1775,15.1994,254200.0
2005-08-19 09:55:00,27.71,27.72,27.7,27.7,10700.0,15.1994,15.2049,15.1939,15.1939,10700.0
2005-08-19 10:00:00,27.71,27.74,27.71,27.71,117300.0,15.1994,15.2159,15.1994,15.1994,117300.0
2005-08-19 10:05:00,27.7,27.72,27.69,27.72,11800.0,15.1939,15.2049,15.1884,15.2049,11800.0
2005-08-19 10:10:00,27.71,27.73,27.71,27.73,17000.0,15.1994,15.2104,15.1994,15.2104,17000.0
2005-08-19 10:15:00,27.73,27.75,27.71,27.74,71000.0,15.2104,15.2214,15.1994,15.2159,71000.0
2005-08-19 10:20:00,27.74,27.75,27.74,27.74,14100.0,15.2159,15.2214,15.2159,15.2159,14100.0
2005-08-19 10:25:00,27.75,27.75,27.71,27.71,23800.0,15.2214,15.2214,15.1994,15.1994,23800.0
2005-08-19 10:30:00,27.71,27.73,27.71,27.71,13500.0,15.1994,15.2104,15.1994,15.1994,13500.0
2005-08-19 10:35:00,27.71,27.76,27.71,27.74,155600.0,15.1994,15.2268,15.1994,15.2159,155600.0
2005-08-19 10:40:00,27.74,27.76,27.73,27.75,79000.0,15.2159,15.2268,15.2104,15.2214,79000.0
2005-08-19 10:45:00,27.74,27.75,27.74,27.74,17500.0,15.2159,15.2214,15.2159,15.2159,17500.0
2005-08-19 10:50:00,27.74,27.75,27.73,27.73,12100.0,15.2159,15.2214,15.2104,15.2104,12100.0
2005-08-19 10:55:00,27.73,27.73,27.7,27.71,16200.0,15.2104,15.2104,15.1939,15.1994,16200.0
2005-08-19 11:00:00,27.7,27.75,27.7,27.75,80400.0,15.1939,15.2214,15.1939,15.2214,80400.0
2005-08-19 11:05:00,27.74,27.77,27.74,27.75,70300.0,15.2159,15.2323,15.2159,15.2214,70300.0
2005-08-19 11:10:00,27.75,27.75,27.73,27.73,5000.0,15.2214,15.2214,15.2104,15.2104,5000.0
2005-08-19 11:15:00,27.73,27.73,27.72,27.73,28300.0,15.2104,15.2104,15.2049,15.2104,28300.0
2005-08-19 11:20:00,27.72,27.74,27.72,27.73,29500.0,15.2049,15.2159,15.2049,15.2104,29500.0
2005-08-19 11:25:00,27.72,27.73,27.7,27.71,13300.0,15.2049,15.2104,15.1939,15.1994,13300.0
2005-08-19 11:30:00,27.7,27.71,27.7,27.7,21100.0,15.1939,15.1994,15.1939,15.1939,21100.0
2005-08-19 11:35:00,27.7,27.72,27.7,27.72,10400.0,15.1939,15.2049,15.1939,15.2049,10400.0
2005-08-19 11:40:00,27.71,27.76,27.71,27.74,22300.0,15.1994,15.2268,15.1994,15.2159,22300.0
2005-08-19 11:45:00,27.75,27.76,27.74,27.76,352800.0,15.2214,15.2268,15.2159,15.2268,352800.0
2005-08-19 11:50:00,27.74,27.75,27.74,27.74,3600.0,15.2159,15.2214,15.2159,15.2159,3600.0
2005-08-19 11:55:00,27.75,27.75,27.7,27.71,45300.0,15.2214,15.2214,15.1939,15.1994,45300.0
2005-08-19 12:00:00,27.71,27.72,27.69,27.69,24500.0,15.1994,15.2049,15.1884,15.1884,24500.0
2005-08-19 12:05:00,27.7,27.72,27.7,27.72,6400.0,15.1939,15.2049,15.1939,15.2049,6400.0
2005-08-19 12:10:00,27.71,27.73,27.71,27.73,2100.0,15.1994,15.2104,15.1994,15.2104,2100.0
2005-08-19 12:15:00,27.72,27.75,27.72,27.73,9500.0,15.2049,15.2214,15.2049,15.2104,9500.0
2005-08-19 12:20:00,27.73,27.75,27.7,27.71,100600.0,15.2104,15.2214,15.1939,15.1994,100600.0
2005-08-19 12:25:00,27.7,27.74,27.7,27.72,27300.0,15.1939,15.2159,15.1939,15.2049,27300.0
2005-08-19 12:30:00,27.72,27.72,27.66,27.67,8400.0,15.2049,15.2049,15.172,15.1775,8400.0
2005-08-19 12:35:00,27.67,27.67,27.66,27.66,2700.0,15.1775,15.1775,15.172,15.172,2700.0
2005-08-19 12:40:00,27.66,27.68,27.66,27.67,4900.0,15.172,15.183,15.172,15.1775,4900.0
2005-08-19 12:45:00,27.68,27.69,27.68,27.69,4000.0,15.183,15.1884,15.183,15.1884,4000.0
2005-08-19 12:50:00,27.68,27.69,27.68,27.68,5700.0,15.183,15.1884,15.183,15.183,5700.0
2005-08-19 12:55:00,27.69,27.7,27.69,27.69,3900.0,15.1884,15.1939,15.1884,15.1884,3900.0
2005-08-19 13:00:00,27.69,27.7,27.69,27.7,18100.0,15.1884,15.1939,15.1884,15.1939,18100.0
2005-08-19 13:05:00,27.7,27.7,27.67,27.7,13300.0,15.1939,15.1939,15.1775,15.1939,13300.0
2005-08-19 13:10:00,27.71,27.71,27.7,27.7,4700.0,15.1994,15.1994,15.1939,15.1939,4700.0
2005-08-19 13:15:00,27.7,27.7,27.66,27.67,29100.0,15.1939,15.1939,15.172,15.1775,29100.0
2005-08-19 13:20:00,27.66,27.7,27.66,27.7,5500.0,15.172,15.1939,15.172,15.1939,5500.0
2005-08-19 13:25:00,27.7,27.72,27.69,27.7,48000.0,15.1939,15.2049,15.1884,15.1939,48000.0
2005-08-19 13:30:00,27.7,27.7,27.67,27.67,38600.0,15.1939,15.1939,15.1775,15.1775,38600.0
2005-08-19 13:35:00,27.68,27.68,27.67,27.67,6000.0,15.183,15.183,15.1775,15.1775,6000.0
2005-08-19 13:40:00,27.67,27.67,27.66,27.67,3300.0,15.1775,15.1775,15.172,15.1775,3300.0
2005-08-19 13:45:00,27.67,27.7,27.67,27.7,8400.0,15.1775,15.1939,15.1775,15.1939,8400.0
2005-08-19 13:50:00,27.7,27.72,27.69,27.7,16700.0,15.1939,15.2049,15.1884,15.1939,16700.0
2005-08-19 13:55:00,27.69,27.72,27.69,27.69,5700.0,15.1884,15.2049,15.1884,15.1884,5700.0
2005-08-19 14:00:00,27.69,27.72,27.69,27.71,17200.0,15.1884,15.2049,15.1884,15.1994,17200.0
2005-08-19 14:05:00,27.72,27.73,27.71,27.73,4400.0,15.2049,15.2104,15.1994,15.2104,4400.0
2005-08-19 14:10:00,27.72,27.73,27.71,27.72,3400.0,15.2049,15.2104,15.1994,15.2049,3400.0
2005-08-19 14:15:00,27.71,27.72,27.7,27.7,28100.0,15.1994,15.2049,15.1939,15.1939,28100.0
2005-08-19 14:20:00,27.71,27.71,27.7,27.7,7000.0,15.1994,15.1994,15.1939,15.1939,7000.0
2005-08-19 14:25:00,27.71,27.72,27.7,27.71,2400.0,15.1994,15.2049,15.1939,15.1994,2400.0
2005-08-19 14:30:00,27.71,27.71,27.68,27.69,29000.0,15.1994,15.1994,15.183,15.1884,29000.0
2005-08-19 14:35:00,27.7,27.71,27.65,27.65,32400.0,15.1939,15.1994,15.1665,15.1665,32400.0
2005-08-19 14:40:00,27.67,27.68,27.65,27.66,46400.0,15.1775,15.183,15.1665,15.172,46400.0
2005-08-19 14:45:00,27.69,27.69,27.67,27.68,67300.0,15.1884,15.1884,15.1775,15.183,67300.0
2005-08-19 14:50:00,27.68,27.72,27.68,27.72,6300.0,15.183,15.2049,15.183,15.2049,6300.0
2005-08-19 14:55:00,27.71,27.71,27.7,27.71,32800.0,15.1994,15.1994,15.1939,15.1994,32800.0
2005-08-19 15:00:00,27.71,27.71,27.7,27.7,262600.0,15.1994,15.1994,15.1939,15.1939,262600.0
2005-08-19 15:05:00,27.7,27.71,27.7,27.7,4800.0,15.1939,15.1994,15.1939,15.1939,4800.0
2005-08-19 15:10:00,27.7,27.71,27.7,27.7,11400.0,15.1939,15.1994,15.1939,15.1939,11400.0
2005-08-19 15:15:00,27.71,27.71,27.7,27.7,16800.0,15.1994,15.1994,15.1939,15.1939,16800.0
2005-08-19 15:20:00,27.71,27.71,27.7,27.7,8300.0,15.1994,15.1994,15.1939,15.1939,8300.0
2005-08-19 15:25:00,27.7,27.71,27.7,27.71,9800.0,15.1939,15.1994,15.1939,15.1994,9800.0
2005-08-19 15:30:00,27.7,27.71,27.7,27.7,8100.0,15.1939,15.1994,15.1939,15.1939,8100.0
2005-08-19 15:35:00,27.7,27.72,27.7,27.71,12100.0,15.1939,15.2049,15.1939,15.1994,12100.0
2005-08-19 15:40:00,27.71,27.76,27.71,27.75,23400.0,15.1994,15.2268,15.1994,15.2214,23400.0
2005-08-19 15:45:00,27.75,27.76,27.73,27.74,45100.0,15.2214,15.2268,15.2104,15.2159,45100.0
2005-08-19 15:50:00,27.73,27.74,27.72,27.74,16900.0,15.2104,15.2159,15.2049,15.2159,16900.0
2005-08-19 15:55:00,27.74,27.76,27.73,27.73,30300.0,15.2159,15.2268,15.2104,15.2104,30300.0
2005-08-22 09:30:00,27.85,27.85,27.83,27.84,28500.0,15.2762,15.2762,15.2652,15.2707,28500.0
2005-08-22 09:35:00,27.85,27.88,27.8,27.8,34000.0,15.2762,15.2927,15.2488,15.2488,34000.0
2005-08-22 09:40:00,27.81,27.81,27.72,27.72,34100.0,15.2543,15.2543,15.2049,15.2049,34100.0
2005-08-22 09:45:00,27.73,27.92,27.73,27.92,20300.0,15.2104,15.3146,15.2104,15.3146,20300.0
2005-08-22 09:50:00,27.93,27.99,27.88,27.88,56600.0,15.3201,15.353,15.2927,15.2927,56600.0
2005-08-22 09:55:00,27.9,27.92,27.88,27.9,25600.0,15.3036,15.3146,15.2927,15.3036,25600.0
2005-08-22 10:00:00,27.89,27.92,27.89,27.91,32900.0,15.2981,15.3146,15.2981,15.3091,32900.0
2005-08-22 10:05:00,27.89,27.95,27.89,27.91,22200.0,15.2981,15.3311,15.2981,15.3091,22200.0
2005-08-22 10:10:00,27.91,27.93,27.89,27.91,320900.0,15.3091,15.3201,15.2981,15.3091,320900.0
2005-08-22 10:15:00,27.9,27.91,27.89,27.9,18200.0,15.3036,15.3091,15.2981,15.3036,18200.0
2005-08-22 10:20:00,27.9,27.92,27.89,27.91,37000.0,15.3036,15.3146,15.2981,15.3091,37000.0
2005-08-22 10:25:00,27.91,27.91,27.89,27.91,10000.0,15.3091,15.3091,15.2981,15.3091,10000.0
2005-08-22 10:30:00,27.91,27.92,27.9,27.91,9000.0,15.3091,15.3146,15.3036,15.3091,9000.0
2005-08-22 10:35:00,27.9,27.91,27.88,27.91,24900.0,15.3036,15.3091,15.2927,15.3091,24900.0
2005-08-22 10:40:00,27.91,27.92,27.9,27.92,33800.0,15.3091,15.3146,15.3036,15.3146,33800.0
2005-08-22 10:45:00,27.93,27.93,27.87,27.87,6600.0,15.3201,15.3201,15.2872,15.2872,6600.0
2005-08-22 10:50:00,27.86,27.87,27.84,27.86,17700.0,15.2817,15.2872,15.2707,15.2817,17700.0
2005-08-22 10:55:00,27.85,27.88,27.85,27.87,7300.0,15.2762,15.2927,15.2762,15.2872,7300.0
2005-08-22 11:00:00,27.87,27.88,27.85,27.86,6800.0,15.2872,15.2927,15.2762,15.2817,6800.0
2005-08-22 11:05:00,27.86,27.86,27.85,27.85,11700.0,15.2817,15.2817,15.2762,15.2762,11700.0
2005-08-22 11:10:00,27.85,27.86,27.82,27.83,25300.0,15.2762,15.2817,15.2597,15.2652,25300.0
2005-08-22 11:15:00,27.83,27.85,27.83,27.84,12300.0,15.2652,15.2762,15.2652,15.2707,12300.0
2005-08-22 11:20:00,27.85,27.86,27.84,27.85,20500.0,15.2762,15.2817,15.2707,15.2762,20500.0
2005-08-22 11:25:00,27.84,27.85,27.84,27.84,2700.0,15.2707,15.2762,15.2707,15.2707,2700.0
2005-08-22 11:30:00,27.85,27.86,27.85,27.85,6600.0,15.2762,15.2817,15.2762,15.2762,6600.0
2005-08-22 11:35:00,27.86,27.87,27.85,27.86,6700.0,15.2817,15.2872,15.2762,15.2817,6700.0
2005-08-22 11:40:00,27.85,27.86,27.85,27.86,8300.0,15.2762,15.2817,15.2762,15.2817,8300.0
2005-08-22 11:45:00,27.86,27.86,27.85,27.85,23200.0,15.2817,15.2817,15.2762,15.2762,23200.0
2005-08-22 11:50:00,27.87,27.87,27.75,27.75,22500.0,15.2872,15.2872,15.2214,15.2214,22500.0
2005-08-22 11:55:00,27.75,27.77,27.75,27.76,11600.0,15.2214,15.2323,15.2214,15.2268,11600.0
2005-08-22 12:00:00,27.74,27.75,27.6,27.61,80900.0,15.2159,15.2214,15.1391,15.1446,80900.0
2005-08-22 12:05:00,27.6,27.62,27.59,27.6,13700.0,15.1391,15.15,15.1336,15.1391,13700.0
2005-08-22 12:10:00,27.61,27.63,27.61,27.62,9700.0,15.1446,15.1555,15.1446,15.15,9700.0
2005-08-22 12:15:00,27.63,27.66,27.61,27.65,56100.0,15.1555,15.172,15.1446,15.1665,56100.0
2005-08-22 12:20:00,27.66,27.66,27.6,27.64,5900.0,15.172,15.172,15.1391,15.161,5900.0
2005-08-22 12:25:00,27.64,27.67,27.62,27.67,33400.0,15.161,15.1775,15.15,15.1775,33400.0
2005-08-22 12:30:00,27.67,27.67,27.65,27.66,36500.0,15.1775,15.1775,15.1665,15.172,36500.0
2005-08-22 12:35:00,27.67,27.68,27.65,27.67,12300.0,15.1775,15.183,15.1665,15.1775,12300.0
2005-08-22 12:40:00,27.68,27.68,27.63,27.63,8100.0,15.183,15.183,15.1555,15.1555,8100.0
2005-08-22 12:45:00,27.63,27.64,27.61,27.61,29500.0,15.1555,15.161,15.1446,15.1446,29500.0
2005-08-22 12:50:00,27.62,27.64,27.61,27.61,27500.0,15.15,15.161,15.1446,15.1446,27500.0
2005-08-22 12:55:00,27.61,27.61,27.58,27.6,19700.0,15.1446,15.1446,15.1281,15.1391,19700.0
2005-08-22 13:00:00,27.6,27.61,27.58,27.61,60300.0,15.1391,15.1446,15.1281,15.1446,60300.0
2005-08-22 13:05:00,27.6,27.61,27.6,27.61,15900.0,15.1391,15.1446,15.1391,15.1446,15900.0
2005-08-22 13:10:00,27.6,27.61,27.52,27.53,30200.0,15.1391,15.1446,15.0952,15.1007,30200.0
2005-08-22 13:15:00,27.55,27.57,27.53,27.54,26500.0,15.1116,15.1226,15.1007,15.1062,26500.0
2005-08-22 13:20:00,27.55,27.59,27.55,27.59,19900.0,15.1116,15.1336,15.1116,15.1336,19900.0
2005-08-22 13:25:00,27.59,27.62,27.57,27.62,7200.0,15.1336,15.15,15.1226,15.15,7200.0
2005-08-22 13:30:00,27.62,27.63,27.6,27.6,12500.0,15.15,15.1555,15.1391,15.1391,12500.0
2005-08-22 13:35:00,27.6,27.61,27.59,27.61,66700.0,15.1391,15.1446,15.1336,15.1446,66700.0
2005-08-22 13:40:00,27.61,27.63,27.6,27.63,4100.0,15.1446,15.1555,15.1391,15.1555,4100.0
2005-08-22 13:45:00,27.63,27.63,27.6,27.6,36500.0,15.1555,15.1555,15.1391,15.1391,36500.0
2005-08-22 13:50:00,27.6,27.68,27.59,27.68,20700.0,15.1391,15.183,15.1336,15.183,20700.0
2005-08-22 13:55:00,27.69,27.71,27.67,27.68,13500.0,15.1884,15.1994,15.1775,15.183,13500.0
2005-08-22 14:00:00,27.68,27.68,27.63,27.64,7200.0,15.183,15.183,15.1555,15.161,7200.0
2005-08-22 14:05:00,27.64,27.64,27.61,27.62,3400.0,15.161,15.161,15.1446,15.15,3400.0
2005-08-22 14:10:00,27.62,27.63,27.6,27.63,12000.0,15.15,15.1555,15.1391,15.1555,12000.0
2005-08-22 14:15:00,27.62,27.65,27.6,27.62,14300.0,15.15,15.1665,15.1391,15.15,14300.0
2005-08-22 14:20:00,27.62,27.64,27.6,27.61,16900.0,15.15,15.161,15.1391,15.1446,16900.0
2005-08-22 14:25:00,27.61,27.63,27.61,27.62,5600.0,15.1446,15.1555,15.1446,15.15,5600.0
2005-08-22 14:30:00,27.63,27.65,27.63,27.63,17000.0,15.1555,15.1665,15.1555,15.1555,17000.0
2005-08-22 14:35:00,27.64,27.68,27.62,27.62,8700.0,15.161,15.183,15.15,15.15,8700.0
2005-08-22 14:40:00,27.63,27.64,27.61,27.64,8200.0,15.1555,15.161,15.1446,15.161,8200.0
2005-08-22 14:45:00,27.64,27.65,27.63,27.65,2800.0,15.161,15.1665,15.1555,15.1665,2800.0
2005-08-22 14:50:00,27.64,27.66,27.63,27.65,11400.0,15.161,15.172,15.1555,15.1665,11400.0
2005-08-22 14:55:00,27.65,27.65,27.62,27.63,63800.0,15.1665,15.1665,15.15,15.1555,63800.0
2005-08-22 15:00:00,27.63,27.66,27.6,27.66,9000.0,15.1555,15.172,15.1391,15.172,9000.0
2005-08-22 15:05:00,27.65,27.67,27.65,27.66,9800.0,15.1665,15.1775,15.1665,15.172,9800.0
2005-08-22 15:10:00,27.66,27.66,27.63,27.63,58700.0,15.172,15.172,15.1555,15.1555,58700.0
2005-08-22 15:15:00,27.63,27.65,27.61,27.65,55700.0,15.1555,15.1665,15.1446,15.1665,55700.0
2005-08-22 15:20:00,27.65,27.68,27.65,27.67,10500.0,15.1665,15.183,15.1665,15.1775,10500.0
2005-08-22 15:25:00,27.67,27.69,27.66,27.69,13900.0,15.1775,15.1884,15.172,15.1884,13900.0
2005-08-22 15:30:00,27.69,27.77,27.69,27.76,48500.0,15.1884,15.2323,15.1884,15.2268,48500.0
2005-08-22 15:35:00,27.77,27.77,27.74,27.74,9000.0,15.2323,15.2323,15.2159,15.2159,9000.0
2005-08-22 15:40:00,27.73,27.76,27.73,27.76,15600.0,15.2104,15.2268,15.2104,15.2268,15600.0
2005-08-22 15:45:00,27.76,27.79,27.76,27.78,44100.0,15.2268,15.2433,15.2268,15.2378,44100.0
2005-08-22 15:50:00,27.78,27.78,27.74,27.76,20100.0,15.2378,15.2378,15.2159,15.2268,20100.0
2005-08-22 15:55:00,27.75,27.81,27.74,27.81,50700.0,15.2214,15.2543,15.2159,15.2543,50700.0
2005-08-23 09:30:00,27.65,27.66,27.6,27.61,73600.0,15.1665,15.172,15.1391,15.1446,73600.0
2005-08-23 09:35:00,27.62,27.75,27.6,27.7,108400.0,15.15,15.2214,15.1391,15.1939,108400.0
2005-08-23 09:40:00,27.69,27.7,27.66,27.67,86700.0,15.1884,15.1939,15.172,15.1775,86700.0
2005-08-23 09:45:00,27.67,27.69,27.66,27.68,17200.0,15.1775,15.1884,15.172,15.183,17200.0
2005-08-23 09:50:00,27.67,27.67,27.66,27.66,11700.0,15.1775,15.1775,15.172,15.172,11700.0
2005-08-23 09:55:00,27.67,27.67,27.61,27.64,22600.0,15.1775,15.1775,15.1446,15.161,22600.0
2005-08-23 10:00:00,27.64,27.64,27.6,27.62,26300.0,15.161,15.161,15.1391,15.15,26300.0
2005-08-23 10:05:00,27.62,27.63,27.6,27.63,20500.0,15.15,15.1555,15.1391,15.1555,20500.0
2005-08-23 10:10:00,27.63,27.63,27.59,27.59,35500.0,15.1555,15.1555,15.1336,15.1336,35500.0
2005-08-23 10:15:00,27.59,27.59,27.56,27.56,10800.0,15.1336,15.1336,15.1171,15.1171,10800.0
2005-08-23 10:20:00,27.56,27.58,27.54,27.57,53300.0,15.1171,15.1281,15.1062,15.1226,53300.0
2005-08-23 10:25:00,27.57,27.57,27.54,27.55,23400.0,15.1226,15.1226,15.1062,15.1116,23400.0
2005-08-23 10:30:00,27.56,27.56,27.53,27.54,13200.0,15.1171,15.1171,15.1007,15.1062,13200.0
2005-08-23 10:35:00,27.54,27.59,27.54,27.58,30300.0,15.1062,15.1336,15.1062,15.1281,30300.0
2005-08-23 10:40:00,27.59,27.59,27.55,27.55,78300.0,15.1336,15.1336,15.1116,15.1116,78300.0
2005-08-23 10:45:00,27.55,27.59,27.55,27.59,23900.0,15.1116,15.1336,15.1116,15.1336,23900.0
2005-08-23 10:50:00,27.59,27.59,27.56,27.57,14500.0,15.1336,15.1336,15.1171,15.1226,14500.0
2005-08-23 10:55:00,27.56,27.57,27.55,27.56,12600.0,15.1171,15.1226,15.1116,15.1171,12600.0
2005-08-23 11:00:00,27.56,27.59,27.55,27.57,12500.0,15.1171,15.1336,15.1116,15.1226,12500.0
2005-08-23 11:05:00,27.56,27.58,27.48,27.49,86500.0,15.1171,15.1281,15.0733,15.0787,86500.0
2005-08-23 11:10:00,27.49,27.5,27.49,27.5,8800.0,15.0787,15.0842,15.0787,15.0842,8800.0
2005-08-23 11:15:00,27.5,27.51,27.49,27.5,12100.0,15.0842,15.0897,15.0787,15.0842,12100.0
2005-08-23 11:20:00,27.5,27.55,27.49,27.55,88700.0,15.0842,15.1116,15.0787,15.1116,88700.0
2005-08-23 11:25:00,27.55,27.55,27.54,27.55,4900.0,15.1116,15.1116,15.1062,15.1116,4900.0
2005-08-23 11:30:00,27.55,27.55,27.51,27.52,8200.0,15.1116,15.1116,15.0897,15.0952,8200.0
2005-08-23 11:35:00,27.52,27.52,27.49,27.5,34400.0,15.0952,15.0952,15.0787,15.0842,34400.0
2005-08-23 11:40:00,27.5,27.5,27.48,27.48,6000.0,15.0842,15.0842,15.0733,15.0733,6000.0
2005-08-23 11:45:00,27.48,27.5,27.47,27.5,48300.0,15.0733,15.0842,15.0678,15.0842,48300.0
2005-08-23 11:50:00,27.5,27.5,27.48,27.48,20500.0,15.0842,15.0842,15.0733,15.0733,20500.0
2005-08-23 11:55:00,27.48,27.49,27.47,27.49,27300.0,15.0733,15.0787,15.0678,15.0787,27300.0
2005-08-23 12:00:00,27.49,27.49,27.46,27.47,26100.0,15.0787,15.0787,15.0623,15.0678,26100.0
2005-08-23 12:05:00,27.47,27.48,27.46,27.47,27600.0,15.0678,15.0733,15.0623,15.0678,27600.0
2005-08-23 12:10:00,27.48,27.5,27.47,27.47,45300.0,15.0733,15.0842,15.0678,15.0678,45300.0
2005-08-23 12:15:00,27.47,27.47,27.46,27.47,9100.0,15.0678,15.0678,15.0623,15.0678,9100.0
2005-08-23 12:20:00,27.47,27.49,27.47,27.49,30500.0,15.0678,15.0787,15.0678,15.0787,30500.0
2005-08-23 12:25:00,27.49,27.49,27.45,27.45,15700.0,15.0787,15.0787,15.0568,15.0568,15700.0
2005-08-23 12:30:00,27.46,27.48,27.46,27.48,6400.0,15.0623,15.0733,15.0623,15.0733,6400.0
2005-08-23 12:35:00,27.48,27.5,27.47,27.47,30500.0,15.0733,15.0842,15.0678,15.0678,30500.0
2005-08-23 12:40:00,27.48,27.48,27.47,27.48,13700.0,15.0733,15.0733,15.0678,15.0733,13700.0
2005-08-23 12:45:00,27.48,27.49,27.47,27.49,3100.0,15.0733,15.0787,15.0678,15.0787,3100.0
2005-08-23 12:50:00,27.49,27.49,27.48,27.49,26100.0,15.0787,15.0787,15.0733,15.0787,26100.0
2005-08-23 12:55:00,27.49,27.5,27.48,27.5,25200.0,15.0787,15.0842,15.0733,15.0842,25200.0
2005-08-23 13:00:00,27.5,27.5,27.49,27.5,22900.0,15.0842,15.0842,15.0787,15.0842,22900.0
2005-08-23 13:05:00,27.5,27.5,27.49,27.5,7100.0,15.0842,15.0842,15.0787,15.0842,7100.0
2005-08-23 13:10:00,27.5,27.5,27.49,27.49,24300.0,15.0842,15.0842,15.0787,15.0787,24300.0
2005-08-23 13:15:00,27.5,27.5,27.49,27.49,14600.0,15.0842,15.0842,15.0787,15.0787,14600.0
2005-08-23 13:20:00,27.5,27.5,27.48,27.48,12700.0,15.0842,15.0842,15.0733,15.0733,12700.0
2005-08-23 13:25:00,27.48,27.5,27.48,27.49,9700.0,15.0733,15.0842,15.0733,15.0787,9700.0
2005-08-23 13:30:00,27.49,27.49,27.46,27.46,10700.0,15.0787,15.0787,15.0623,15.0623,10700.0
2005-08-23 13:35:00,27.46,27.47,27.46,27.47,53300.0,15.0623,15.0678,15.0623,15.0678,53300.0
2005-08-23 13:40:00,27.47,27.48,27.46,27.48,18800.0,15.0678,15.0733,15.0623,15.0733,18800.0
2005-08-23 13:45:00,27.49,27.5,27.49,27.49,6300.0,15.0787,15.0842,15.0787,15.0787,6300.0
2005-08-23 13:50:00,27.49,27.5,27.48,27.5,8900.0,15.0787,15.0842,15.0733,15.0842,8900.0
2005-08-23 13:55:00,27.5,27.5,27.48,27.48,10500.0,15.0842,15.0842,15.0733,15.0733,10500.0
2005-08-23 14:00:00,27.48,27.5,27.45,27.45,63400.0,15.0733,15.0842,15.0568,15.0568,63400.0
2005-08-23 14:05:00,27.45,27.48,27.45,27.47,15900.0,15.0568,15.0733,15.0568,15.0678,15900.0
2005-08-23 14:10:00,27.47,27.48,27.46,27.48,13300.0,15.0678,15.0733,15.0623,15.0733,13300.0
2005-08-23 14:15:00,27.47,27.49,27.47,27.49,20900.0,15.0678,15.0787,15.0678,15.0787,20900.0
2005-08-23 14:20:00,27.49,27.49,27.48,27.48,22800.0,15.0787,15.0787,15.0733,15.0733,22800.0
2005-08-23 14:25:00,27.49,27.5,27.49,27.5,20300.0,15.0787,15.0842,15.0787,15.0842,20300.0
2005-08-23 14:30:00,27.5,27.5,27.49,27.5,21600.0,15.0842,15.0842,15.0787,15.0842,21600.0
2005-08-23 14:35:00,27.5,27.51,27.49,27.51,131100.0,15.0842,15.0897,15.0787,15.0897,131100.0
2005-08-23 14:40:00,27.52,27.54,27.5,27.51,45900.0,15.0952,15.1062,15.0842,15.0897,45900.0
2005-08-23 14:45:00,27.52,27.53,27.51,27.52,25100.0,15.0952,15.1007,15.0897,15.0952,25100.0
2005-08-23 14:50:00,27.53,27.56,27.52,27.55,50800.0,15.1007,15.1171,15.0952,15.1116,50800.0
2005-08-23 14:55:00,27.56,27.58,27.55,27.56,35600.0,15.1171,15.1281,15.1116,15.1171,35600.0
2005-08-23 15:00:00,27.56,27.56,27.51,27.51,43100.0,15.1171,15.1171,15.0897,15.0897,43100.0
2005-08-23 15:05:00,27.51,27.54,27.51,27.53,26600.0,15.0897,15.1062,15.0897,15.1007,26600.0
2005-08-23 15:10:00,27.53,27.54,27.5,27.51,55800.0,15.1007,15.1062,15.0842,15.0897,55800.0
2005-08-23 15:15:00,27.51,27.54,27.51,27.51,38700.0,15.0897,15.1062,15.0897,15.0897,38700.0
2005-08-23 15:20:00,27.52,27.55,27.51,27.55,25700.0,15.0952,15.1116,15.0897,15.1116,25700.0
2005-08-23 15:25:00,27.55,27.55,27.53,27.54,55400.0,15.1116,15.1116,15.1007,15.1062,55400.0
2005-08-23 15:30:00,27.54,27.55,27.53,27.53,31500.0,15.1062,15.1116,15.1007,15.1007,31500.0
2005-08-23 15:35:00,27.52,27.53,27.51,27.52,58700.0,15.0952,15.1007,15.0897,15.0952,58700.0
2005-08-23 15:40:00,27.52,27.52,27.49,27.5,73600.0,15.0952,15.0952,15.0787,15.0842,73600.0
2005-08-23 15:45:00,27.48,27.49,27.42,27.42,27900.0,15.0733,15.0787,15.0403,15.0403,27900.0
2005-08-23 15:50:00,27.42,27.47,27.42,27.46,55300.0,15.0403,15.0678,15.0403,15.0623,55300.0
2005-08-23 15:55:00,27.47,27.48,27.44,27.45,71000.0,15.0678,15.0733,15.0513,15.0568,71000.0
2005-08-24 09:30:00,27.45,27.46,27.32,27.32,49700.0,15.0568,15.0623,14.9855,14.9855,49700.0
2005-08-24 09:35:00,27.3,27.34,27.26,27.3,37300.0,14.9745,14.9965,14.9526,14.9745,37300.0
2005-08-24 09:40:00,27.3,27.36,27.3,27.36,69400.0,14.9745,15.0074,14.9745,15.0074,69400.0
2005-08-24 09:45:00,27.36,27.4,27.33,27.4,23300.0,15.0074,15.0294,14.991,15.0294,23300.0
2005-08-24 09:50:00,27.4,27.41,27.32,27.36,34900.0,15.0294,15.0349,14.9855,15.0074,34900.0
2005-08-24 09:55:00,27.36,27.37,27.31,27.33,32600.0,15.0074,15.0129,14.98,14.991,32600.0
2005-08-24 10:00:00,27.34,27.35,27.32,27.34,32600.0,14.9965,15.0019,14.9855,14.9965,32600.0
2005-08-24 10:05:00,27.34,27.35,27.3,27.31,51600.0,14.9965,15.0019,14.9745,14.98,51600.0
2005-08-24 10:10:00,27.31,27.32,27.29,27.29,26700.0,14.98,14.9855,14.969,14.969,26700.0
2005-08-24 10:15:00,27.29,27.3,27.28,27.3,21800.0,14.969,14.9745,14.9635,14.9745,21800.0
2005-08-24 10:20:00,27.3,27.3,27.22,27.26,61400.0,14.9745,14.9745,14.9306,14.9526,61400.0
2005-08-24 10:25:00,27.26,27.27,27.2,27.2,38400.0,14.9526,14.9581,14.9197,14.9197,38400.0
2005-08-24 10:30:00,27.21,27.31,27.2,27.28,40700.0,14.9252,14.98,14.9197,14.9635,40700.0
2005-08-24 10:35:00,27.29,27.33,27.29,27.31,16100.0,14.969,14.991,14.969,14.98,16100.0
2005-08-24 10:40:00,27.3,27.3,27.25,27.26,14800.0,14.9745,14.9745,14.9471,14.9526,14800.0
2005-08-24 10:45:00,27.26,27.28,27.25,27.25,60800.0,14.9526,14.9635,14.9471,14.9471,60800.0
2005-08-24 10:50:00,27.25,27.25,27.23,27.24,17700.0,14.9471,14.9471,14.9361,14.9416,17700.0
2005-08-24 10:55:00,27.23,27.24,27.22,27.22,8800.0,14.9361,14.9416,14.9306,14.9306,8800.0
2005-08-24 11:00:00,27.22,27.25,27.2,27.24,41100.0,14.9306,14.9471,14.9197,14.9416,41100.0
2005-08-24 11:05:00,27.23,27.25,27.21,27.25,22300.0,14.9361,14.9471,14.9252,14.9471,22300.0
2005-08-24 11:10:00,27.26,27.26,27.21,27.24,89600.0,14.9526,14.9526,14.9252,14.9416,89600.0
2005-08-24 11:15:00,27.23,27.25,27.22,27.25,27600.0,14.9361,14.9471,14.9306,14.9471,27600.0
2005-08-24 11:20:00,27.24,27.26,27.23,27.23,29700.0,14.9416,14.9526,14.9361,14.9361,29700.0
2005-08-24 11:25:00,27.24,27.26,27.24,27.24,69500.0,14.9416,14.9526,14.9416,14.9416,69500.0
2005-08-24 11:30:00,27.25,27.27,27.25,27.26,19200.0,14.9471,14.9581,14.9471,14.9526,19200.0
2005-08-24 11:35:00,27.25,27.3,27.25,27.3,27600.0,14.9471,14.9745,14.9471,14.9745,27600.0
2005-08-24 11:40:00,27.3,27.31,27.27,27.27,36000.0,14.9745,14.98,14.9581,14.9581,36000.0
2005-08-24 11:45:00,27.27,27.29,27.25,27.29,42400.0,14.9581,14.969,14.9471,14.969,42400.0
2005-08-24 11:50:00,27.29,27.29,27.27,27.27,11900.0,14.969,14.969,14.9581,14.9581,11900.0
2005-08-24 11:55:00,27.27,27.35,27.27,27.3,36000.0,14.9581,15.0019,14.9581,14.9745,36000.0
2005-08-24 12:00:00,27.32,27.32,27.27,27.28,20100.0,14.9855,14.9855,14.9581,14.9635,20100.0
2005-08-24 12:05:00,27.29,27.3,27.25,27.3,54100.0,14.969,14.9745,14.9471,14.9745,54100.0
2005-08-24 12:10:00,27.3,27.32,27.27,27.3,16800.0,14.9745,14.9855,14.9581,14.9745,16800.0
2005-08-24 12:15:00,27.3,27.32,27.3,27.31,4300.0,14.9745,14.9855,14.9745,14.98,4300.0
2005-08-24 12:20:00,27.31,27.33,27.3,27.32,6200.0,14.98,14.991,14.9745,14.9855,6200.0
2005-08-24 12:25:00,27.31,27.34,27.31,27.34,17600.0,14.98,14.9965,14.98,14.9965,17600.0
2005-08-24 12:30:00,27.35,27.35,27.33,27.34,3800.0,15.0019,15.0019,14.991,14.9965,3800.0
2005-08-24 12:35:00,27.34,27.35,27.33,27.34,5900.0,14.9965,15.0019,14.991,14.9965,5900.0
2005-08-24 12:40:00,27.34,27.34,27.32,27.32,7500.0,14.9965,14.9965,14.9855,14.9855,7500.0
2005-08-24 12:45:00,27.31,27.35,27.31,27.34,22400.0,14.98,15.0019,14.98,14.9965,22400.0
2005-08-24 12:50:00,27.33,27.35,27.32,27.33,16600.0,14.991,15.0019,14.9855,14.991,16600.0
2005-08-24 12:55:00,27.34,27.36,27.33,27.35,14300.0,14.9965,15.0074,14.991,15.0019,14300.0
2005-08-24 13:00:00,27.35,27.36,27.33,27.35,14800.0,15.0019,15.0074,14.991,15.0019,14800.0
2005-08-24 13:05:00,27.35,27.36,27.33,27.34,22700.0,15.0019,15.0074,14.991,14.9965,22700.0
2005-08-24 13:10:00,27.34,27.36,27.34,27.34,38800.0,14.9965,15.0074,14.9965,14.9965,38800.0
2005-08-24 13:15:00,27.35,27.35,27.31,27.31,15200.0,15.0019,15.0019,14.98,14.98,15200.0
2005-08-24 13:20:00,27.31,27.32,27.29,27.32,14400.0,14.98,14.9855,14.969,14.9855,14400.0
2005-08-24 13:25:00,27.31,27.31,27.3,27.31,7700.0,14.98,14.98,14.9745,14.98,7700.0
2005-08-24 13:30:00,27.3,27.31,27.3,27.31,15500.0,14.9745,14.98,14.9745,14.98,15500.0
2005-08-24 13:35:00,27.3,27.32,27.3,27.31,9700.0,14.9745,14.9855,14.9745,14.98,9700.0
2005-08-24 13:40:00,27.3,27.32,27.29,27.3,18300.0,14.9745,14.9855,14.969,14.9745,18300.0
2005-08-24 13:45:00,27.31,27.31,27.27,27.29,18400.0,14.98,14.98,14.9581,14.969,18400.0
2005-08-24 13:50:00,27.29,27.29,27.26,27.29,11900.0,14.969,14.969,14.9526,14.969,11900.0
2005-08-24 13:55:00,27.29,27.3,27.29,27.3,6900.0,14.969,14.9745,14.969,14.9745,6900.0
2005-08-24 14:00:00,27.29,27.3,27.28,27.29,13200.0,14.969,14.9745,14.9635,14.969,13200.0
2005-08-24 14:05:00,27.29,27.33,27.29,27.33,26600.0,14.969,14.991,14.969,14.991,26600.0
2005-08-24 14:10:00,27.33,27.35,27.3,27.35,66800.0,14.991,15.0019,14.9745,15.0019,66800.0
2005-08-24 14:15:00,27.37,27.39,27.27,27.39,18800.0,15.0129,15.0239,14.9581,15.0239,18800.0
2005-08-24 14:20:00,27.41,27.41,27.31,27.31,23000.0,15.0349,15.0349,14.98,14.98,23000.0
2005-08-24 14:25:00,27.32,27.36,27.32,27.34,9800.0,14.9855,15.0074,14.9855,14.9965,9800.0
2005-08-24 14:30:00,27.34,27.38,27.33,27.35,27800.0,14.9965,15.0184,14.991,15.0019,27800.0
2005-08-24 14:35:00,27.34,27.37,27.34,27.36,15600.0,14.9965,15.0129,14.9965,15.0074,15600.0
2005-08-24 14:40:00,27.35,27.35,27.31,27.35,36600.0,15.0019,15.0019,14.98,15.0019,36600.0
2005-08-24 14:45:00,27.34,27.35,27.32,27.33,19900.0,14.9965,15.0019,14.9855,14.991,19900.0
2005-08-24 14:50:00,27.32,27.35,27.32,27.35,16100.0,14.9855,15.0019,14.9855,15.0019,16100.0
2005-08-24 14:55:00,27.34,27.35,27.31,27.31,14900.0,14.9965,15.0019,14.98,14.98,14900.0
2005-08-24 15:00:00,27.31,27.31,27.24,27.3,136100.0,14.98,14.98,14.9416,14.9745,136100.0
2005-08-24 15:05:00,27.3,27.32,27.3,27.31,27200.0,14.9745,14.9855,14.9745,14.98,27200.0
2005-08-24 15:10:00,27.31,27.31,27.3,27.3,39300.0,14.98,14.98,14.9745,14.9745,39300.0
2005-08-24 15:15:00,27.3,27.31,27.29,27.3,49800.0,14.9745,14.98,14.969,14.9745,49800.0
2005-08-24 15:20:00,27.3,27.32,27.3,27.31,42700.0,14.9745,14.9855,14.9745,14.98,42700.0
2005-08-24 15:25:00,27.31,27.32,27.3,27.31,47600.0,14.98,14.9855,14.9745,14.98,47600.0
2005-08-24 15:30:00,27.31,27.32,27.3,27.31,32200.0,14.98,14.9855,14.9745,14.98,32200.0
2005-08-24 15:35:00,27.31,27.35,27.3,27.34,25400.0,14.98,15.0019,14.9745,14.9965,25400.0
2005-08-24 15:40:00,27.34,27.37,27.31,27.31,34800.0,14.9965,15.0129,14.98,14.98,34800.0
2005-08-24 15:45:00,27.31,27.33,27.29,27.3,56600.0,14.98,14.991,14.969,14.9745,56600.0
2005-08-24 15:50:00,27.3,27.32,27.3,27.31,27100.0,14.9745,14.9855,14.9745,14.98,27100.0
2005-08-24 15:55:00,27.31,27.37,27.31,27.35,70400.0,14.98,15.0129,14.98,15.0019,70400.0
2005-08-25 09:30:00,27.56,27.56,27.53,27.55,46900.0,15.1171,15.1171,15.1007,15.1116,46900.0
2005-08-25 09:35:00,27.53,27.53,27.45,27.45,28100.0,15.1007,15.1007,15.0568,15.0568,28100.0
2005-08-25 09:40:00,27.46,27.5,27.45,27.5,28800.0,15.0623,15.0842,15.0568,15.0842,28800.0
2005-08-25 09:45:00,27.5,27.51,27.4,27.4,36600.0,15.0842,15.0897,15.0294,15.0294,36600.0
2005-08-25 09:50:00,27.4,27.44,27.38,27.39,34200.0,15.0294,15.0513,15.0184,15.0239,34200.0
2005-08-25 09:55:00,27.39,27.4,27.35,27.36,19400.0,15.0239,15.0294,15.0019,15.0074,19400.0
2005-08-25 10:00:00,27.37,27.41,27.37,27.4,37900.0,15.0129,15.0349,15.0129,15.0294,37900.0
2005-08-25 10:05:00,27.4,27.43,27.39,27.43,6500.0,15.0294,15.0458,15.0239,15.0458,6500.0
2005-08-25 10:10:00,27.42,27.43,27.38,27.43,14000.0,15.0403,15.0458,15.0184,15.0458,14000.0
2005-08-25 10:15:00,27.42,27.45,27.42,27.44,12400.0,15.0403,15.0568,15.0403,15.0513,12400.0
2005-08-25 10:20:00,27.44,27.46,27.44,27.46,9500.0,15.0513,15.0623,15.0513,15.0623,9500.0
2005-08-25 10:25:00,27.45,27.48,27.45,27.48,59700.0,15.0568,15.0733,15.0568,15.0733,59700.0
2005-08-25 10:30:00,27.47,27.48,27.45,27.45,10300.0,15.0678,15.0733,15.0568,15.0568,10300.0
2005-08-25 10:35:00,27.46,27.5,27.44,27.5,72000.0,15.0623,15.0842,15.0513,15.0842,72000.0
2005-08-25 10:40:00,27.49,27.51,27.47,27.48,8800.0,15.0787,15.0897,15.0678,15.0733,8800.0
2005-08-25 10:45:00,27.47,27.47,27.43,27.43,27800.0,15.0678,15.0678,15.0458,15.0458,27800.0
2005-08-25 10:50:00,27.42,27.46,27.42,27.45,40400.0,15.0403,15.0623,15.0403,15.0568,40400.0
2005-08-25 10:55:00,27.45,27.48,27.45,27.48,16500.0,15.0568,15.0733,15.0568,15.0733,16500.0
2005-08-25 11:00:00,27.48,27.5,27.47,27.48,12100.0,15.0733,15.0842,15.0678,15.0733,12100.0
2005-08-25 11:05:00,27.48,27.48,27.46,27.48,6100.0,15.0733,15.0733,15.0623,15.0733,6100.0
2005-08-25 11:10:00,27.47,27.48,27.47,27.48,9000.0,15.0678,15.0733,15.0678,15.0733,9000.0
2005-08-25 11:15:00,27.48,27.49,27.47,27.48,7200.0,15.0733,15.0787,15.0678,15.0733,7200.0
2005-08-25 11:20:00,27.47,27.49,27.46,27.47,16200.0,15.0678,15.0787,15.0623,15.0678,16200.0
2005-08-25 11:25:00,27.47,27.49,27.47,27.47,6000.0,15.0678,15.0787,15.0678,15.0678,6000.0
2005-08-25 11:30:00,27.47,27.48,27.46,27.47,17600.0,15.0678,15.0733,15.0623,15.0678,17600.0
2005-08-25 11:35:00,27.47,27.49,27.47,27.49,15300.0,15.0678,15.0787,15.0678,15.0787,15300.0
2005-08-25 11:40:00,27.47,27.47,27.45,27.46,40600.0,15.0678,15.0678,15.0568,15.0623,40600.0
2005-08-25 11:45:00,27.46,27.46,27.45,27.45,5800.0,15.0623,15.0623,15.0568,15.0568,5800.0
2005-08-25 11:50:00,27.45,27.45,27.41,27.42,98000.0,15.0568,15.0568,15.0349,15.0403,98000.0
2005-08-25 11:55:00,27.42,27.45,27.42,27.45,11900.0,15.0403,15.0568,15.0403,15.0568,11900.0
2005-08-25 12:00:00,27.45,27.46,27.45,27.45,10500.0,15.0568,15.0623,15.0568,15.0568,10500.0
2005-08-25 12:05:00,27.45,27.47,27.45,27.47,7100.0,15.0568,15.0678,15.0568,15.0678,7100.0
2005-08-25 12:10:00,27.46,27.46,27.45,27.45,6900.0,15.0623,15.0623,15.0568,15.0568,6900.0
2005-08-25 12:15:00,27.45,27.46,27.45,27.45,4500.0,15.0568,15.0623,15.0568,15.0568,4500.0
2005-08-25 12:20:00,27.46,27.46,27.45,27.45,8900.0,15.0623,15.0623,15.0568,15.0568,8900.0
2005-08-25 12:25:00,27.45,27.47,27.45,27.45,53200.0,15.0568,15.0678,15.0568,15.0568,53200.0
2005-08-25 12:30:00,27.45,27.46,27.44,27.46,19400.0,15.0568,15.0623,15.0513,15.0623,19400.0
2005-08-25 12:35:00,27.45,27.46,27.45,27.46,21200.0,15.0568,15.0623,15.0568,15.0623,21200.0
2005-08-25 12:40:00,27.45,27.47,27.45,27.47,23700.0,15.0568,15.0678,15.0568,15.0678,23700.0
2005-08-25 12:45:00,27.47,27.47,27.45,27.46,21900.0,15.0678,15.0678,15.0568,15.0623,21900.0
2005-08-25 12:50:00,27.45,27.47,27.42,27.44,6700.0,15.0568,15.0678,15.0403,15.0513,6700.0
2005-08-25 12:55:00,27.45,27.48,27.41,27.41,66200.0,15.0568,15.0733,15.0349,15.0349,66200.0
2005-08-25 13:00:00,27.42,27.43,27.4,27.42,24600.0,15.0403,15.0458,15.0294,15.0403,24600.0
2005-08-25 13:05:00,27.41,27.43,27.41,27.42,11100.0,15.0349,15.0458,15.0349,15.0403,11100.0
2005-08-25 13:10:00,27.42,27.44,27.4,27.41,71100.0,15.0403,15.0513,15.0294,15.0349,71100.0
2005-08-25 13:15:00,27.4,27.4,27.37,27.37,56900.0,15.0294,15.0294,15.0129,15.0129,56900.0
2005-08-25 13:20:00,27.37,27.41,27.36,27.39,48900.0,15.0129,15.0349,15.0074,15.0239,48900.0
2005-08-25 13:25:00,27.39,27.4,27.37,27.38,18100.0,15.0239,15.0294,15.0129,15.0184,18100.0
2005-08-25 13:30:00,27.37,27.4,27.37,27.4,136400.0,15.0129,15.0294,15.0129,15.0294,136400.0
2005-08-25 13:35:00,27.4,27.42,27.39,27.39,6700.0,15.0294,15.0403,15.0239,15.0239,6700.0
2005-08-25 13:40:00,27.4,27.43,27.4,27.4,2500.0,15.0294,15.0458,15.0294,15.0294,2500.0
2005-08-25 13:45:00,27.42,27.45,27.4,27.45,14900.0,15.0403,15.0568,15.0294,15.0568,14900.0
2005-08-25 13:50:00,27.45,27.46,27.45,27.45,5700.0,15.0568,15.0623,15.0568,15.0568,5700.0
2005-08-25 13:55:00,27.45,27.47,27.44,27.46,7400.0,15.0568,15.0678,15.0513,15.0623,7400.0
2005-08-25 14:00:00,27.46,27.47,27.45,27.46,7700.0,15.0623,15.0678,15.0568,15.0623,7700.0
2005-08-25 14:05:00,27.48,27.48,27.46,27.48,14300.0,15.0733,15.0733,15.0623,15.0733,14300.0
2005-08-25 14:10:00,27.49,27.49,27.45,27.47,7300.0,15.0787,15.0787,15.0568,15.0678,7300.0
2005-08-25 14:15:00,27.47,27.5,27.47,27.49,8300.0,15.0678,15.0842,15.0678,15.0787,8300.0
2005-08-25 14:20:00,27.47,27.5,27.47,27.5,81300.0,15.0678,15.0842,15.0678,15.0842,81300.0
2005-08-25 14:25:00,27.49,27.5,27.48,27.49,6600.0,15.0787,15.0842,15.0733,15.0787,6600.0
2005-08-25 14:30:00,27.49,27.5,27.48,27.5,103100.0,15.0787,15.0842,15.0733,15.0842,103100.0
2005-08-25 14:35:00,27.5,27.51,27.48,27.5,57400.0,15.0842,15.0897,15.0733,15.0842,57400.0
2005-08-25 14:40:00,27.49,27.53,27.49,27.53,21600.0,15.0787,15.1007,15.0787,15.1007,21600.0
2005-08-25 14:45:00,27.53,27.54,27.48,27.48,7700.0,15.1007,15.1062,15.0733,15.0733,7700.0
2005-08-25 14:50:00,27.47,27.47,27.45,27.47,7600.0,15.0678,15.0678,15.0568,15.0678,7600.0
2005-08-25 14:55:00,27.47,27.49,27.45,27.49,22200.0,15.0678,15.0787,15.0568,15.0787,22200.0
2005-08-25 15:00:00,27.47,27.49,27.46,27.46,49500.0,15.0678,15.0787,15.0623,15.0623,49500.0
2005-08-25 15:05:00,27.46,27.47,27.43,27.43,47100.0,15.0623,15.0678,15.0458,15.0458,47100.0
2005-08-25 15:10:00,27.43,27.44,27.42,27.43,12900.0,15.0458,15.0513,15.0403,15.0458,12900.0
2005-08-25 15:15:00,27.43,27.46,27.42,27.46,76800.0,15.0458,15.0623,15.0403,15.0623,76800.0
2005-08-25 15:20:00,27.45,27.48,27.45,27.47,36100.0,15.0568,15.0733,15.0568,15.0678,36100.0
2005-08-25 15:25:00,27.49,27.49,27.45,27.45,12900.0,15.0787,15.0787,15.0568,15.0568,12900.0
2005-08-25 15:30:00,27.44,27.45,27.43,27.44,57700.0,15.0513,15.0568,15.0458,15.0513,57700.0
2005-08-25 15:35:00,27.44,27.44,27.42,27.43,8400.0,15.0513,15.0513,15.0403,15.0458,8400.0
2005-08-25 15:40:00,27.44,27.44,27.43,27.44,26100.0,15.0513,15.0513,15.0458,15.0513,26100.0
2005-08-25 15:45:00,27.45,27.51,27.45,27.5,33500.0,15.0568,15.0897,15.0568,15.0842,33500.0
2005-08-25 15:50:00,27.51,27.51,27.45,27.48,22200.0,15.0897,15.0897,15.0568,15.0733,22200.0
2005-08-25 15:55:00,27.47,27.49,27.46,27.48,34500.0,15.0678,15.0787,15.0623,15.0733,34500.0
2005-08-26 09:30:00,27.45,27.45,27.25,27.26,47300.0,15.0568,15.0568,14.9471,14.9526,47300.0
2005-08-26 09:35:00,27.29,27.38,27.29,27.38,47500.0,14.969,15.0184,14.969,15.0184,47500.0
2005-08-26 09:40:00,27.38,27.39,27.35,27.39,5100.0,15.0184,15.0239,15.0019,15.0239,5100.0
2005-08-26 09:45:00,27.39,27.42,27.38,27.41,18100.0,15.0239,15.0403,15.0184,15.0349,18100.0
2005-08-26 09:50:00,27.4,27.41,27.4,27.4,6900.0,15.0294,15.0349,15.0294,15.0294,6900.0
2005-08-26 09:55:00,27.4,27.43,27.4,27.4,18900.0,15.0294,15.0458,15.0294,15.0294,18900.0
2005-08-26 10:00:00,27.4,27.41,27.34,27.34,107300.0,15.0294,15.0349,14.9965,14.9965,107300.0
2005-08-26 10:05:00,27.34,27.38,27.34,27.38,9000.0,14.9965,15.0184,14.9965,15.0184,9000.0
2005-08-26 10:10:00,27.38,27.39,27.35,27.35,8900.0,15.0184,15.0239,15.0019,15.0019,8900.0
2005-08-26 10:15:00,27.35,27.37,27.35,27.35,15800.0,15.0019,15.0129,15.0019,15.0019,15800.0
2005-08-26 10:20:00,27.35,27.38,27.35,27.35,20400.0,15.0019,15.0184,15.0019,15.0019,20400.0
2005-08-26 10:25:00,27.36,27.37,27.35,27.36,33000.0,15.0074,15.0129,15.0019,15.0074,33000.0
2005-08-26 10:30:00,27.37,27.38,27.36,27.36,5500.0,15.0129,15.0184,15.0074,15.0074,5500.0
2005-08-26 10:35:00,27.37,27.39,27.37,27.39,6700.0,15.0129,15.0239,15.0129,15.0239,6700.0
2005-08-26 10:40:00,27.39,27.4,27.36,27.39,28200.0,15.0239,15.0294,15.0074,15.0239,28200.0
2005-08-26 10:45:00,27.39,27.39,27.36,27.36,6800.0,15.0239,15.0239,15.0074,15.0074,6800.0
2005-08-26 10:50:00,27.36,27.37,27.36,27.36,18200.0,15.0074,15.0129,15.0074,15.0074,18200.0
2005-08-26 10:55:00,27.36,27.37,27.36,27.37,12800.0,15.0074,15.0129,15.0074,15.0129,12800.0
2005-08-26 11:00:00,27.36,27.37,27.35,27.35,13000.0,15.0074,15.0129,15.0019,15.0019,13000.0
2005-08-26 11:05:00,27.36,27.36,27.35,27.35,8600.0,15.0074,15.0074,15.0019,15.0019,8600.0
2005-08-26 11:10:00,27.35,27.35,27.32,27.35,11400.0,15.0019,15.0019,14.9855,15.0019,11400.0
2005-08-26 11:15:00,27.35,27.36,27.34,27.35,24500.0,15.0019,15.0074,14.9965,15.0019,24500.0
2005-08-26 11:20:00,27.34,27.36,27.33,27.36,32900.0,14.9965,15.0074,14.991,15.0074,32900.0
2005-08-26 11:25:00,27.35,27.36,27.35,27.35,23700.0,15.0019,15.0074,15.0019,15.0019,23700.0
2005-08-26 11:30:00,27.35,27.36,27.35,27.35,9000.0,15.0019,15.0074,15.0019,15.0019,9000.0
2005-08-26 11:35:00,27.35,27.36,27.32,27.36,20100.0,15.0019,15.0074,14.9855,15.0074,20100.0
2005-08-26 11:40:00,27.36,27.37,27.36,27.36,4700.0,15.0074,15.0129,15.0074,15.0074,4700.0
2005-08-26 11:45:00,27.36,27.38,27.36,27.37,18200.0,15.0074,15.0184,15.0074,15.0129,18200.0
2005-08-26 11:50:00,27.36,27.38,27.36,27.36,6300.0,15.0074,15.0184,15.0074,15.0074,6300.0
2005-08-26 11:55:00,27.36,27.37,27.36,27.36,16400.0,15.0074,15.0129,15.0074,15.0074,16400.0
2005-08-26 12:00:00,27.37,27.4,27.37,27.4,25400.0,15.0129,15.0294,15.0129,15.0294,25400.0
2005-08-26 12:05:00,27.4,27.42,27.4,27.42,13600.0,15.0294,15.0403,15.0294,15.0403,13600.0
2005-08-26 12:10:00,27.41,27.44,27.41,27.42,17400.0,15.0349,15.0513,15.0349,15.0403,17400.0
2005-08-26 12:15:00,27.43,27.43,27.41,27.42,9800.0,15.0458,15.0458,15.0349,15.0403,9800.0
2005-08-26 12:20:00,27.42,27.42,27.39,27.4,12800.0,15.0403,15.0403,15.0239,15.0294,12800.0
2005-08-26 12:25:00,27.4,27.4,27.38,27.39,16100.0,15.0294,15.0294,15.0184,15.0239,16100.0
2005-08-26 12:30:00,27.38,27.38,27.35,27.36,5900.0,15.0184,15.0184,15.0019,15.0074,5900.0
2005-08-26 12:35:00,27.36,27.37,27.35,27.36,15300.0,15.0074,15.0129,15.0019,15.0074,15300.0
2005-08-26 12:40:00,27.35,27.36,27.35,27.35,10700.0,15.0019,15.0074,15.0019,15.0019,10700.0
2005-08-26 12:45:00,27.35,27.36,27.35,27.35,8600.0,15.0019,15.0074,15.0019,15.0019,8600.0
2005-08-26 12:50:00,27.35,27.35,27.34,27.34,11100.0,15.0019,15.0019,14.9965,14.9965,11100.0
2005-08-26 12:55:00,27.34,27.37,27.34,27.37,28800.0,14.9965,15.0129,14.9965,15.0129,28800.0
2005-08-26 13:00:00,27.37,27.4,27.37,27.4,10500.0,15.0129,15.0294,15.0129,15.0294,10500.0
2005-08-26 13:05:00,27.4,27.41,27.39,27.4,6800.0,15.0294,15.0349,15.0239,15.0294,6800.0
2005-08-26 13:10:00,27.4,27.41,27.39,27.4,19200.0,15.0294,15.0349,15.0239,15.0294,19200.0
2005-08-26 13:15:00,27.4,27.41,27.39,27.41,20500.0,15.0294,15.0349,15.0239,15.0349,20500.0
2005-08-26 13:20:00,27.4,27.45,27.4,27.44,16600.0,15.0294,15.0568,15.0294,15.0513,16600.0
2005-08-26 13:25:00,27.44,27.44,27.4,27.42,9900.0,15.0513,15.0513,15.0294,15.0403,9900.0
2005-08-26 13:30:00,27.42,27.48,27.41,27.48,18400.0,15.0403,15.0733,15.0349,15.0733,18400.0
2005-08-26 13:35:00,27.47,27.48,27.46,27.48,29000.0,15.0678,15.0733,15.0623,15.0733,29000.0
2005-08-26 13:40:00,27.49,27.49,27.47,27.48,8900.0,15.0787,15.0787,15.0678,15.0733,8900.0
2005-08-26 13:45:00,27.47,27.49,27.46,27.48,23300.0,15.0678,15.0787,15.0623,15.0733,23300.0
2005-08-26 13:50:00,27.49,27.5,27.48,27.5,11400.0,15.0787,15.0842,15.0733,15.0842,11400.0
2005-08-26 13:55:00,27.49,27.49,27.47,27.47,4800.0,15.0787,15.0787,15.0678,15.0678,4800.0
2005-08-26 14:00:00,27.46,27.47,27.45,27.45,21200.0,15.0623,15.0678,15.0568,15.0568,21200.0
2005-08-26 14:05:00,27.46,27.46,27.45,27.46,18500.0,15.0623,15.0623,15.0568,15.0623,18500.0
2005-08-26 14:10:00,27.45,27.46,27.44,27.44,13300.0,15.0568,15.0623,15.0513,15.0513,13300.0
2005-08-26 14:15:00,27.45,27.48,27.44,27.46,25200.0,15.0568,15.0733,15.0513,15.0623,25200.0
2005-08-26 14:20:00,27.45,27.5,27.45,27.49,23600.0,15.0568,15.0842,15.0568,15.0787,23600.0
2005-08-26 14:25:00,27.5,27.59,27.5,27.54,28900.0,15.0842,15.1336,15.0842,15.1062,28900.0
2005-08-26 14:30:00,27.54,27.56,27.51,27.54,23100.0,15.1062,15.1171,15.0897,15.1062,23100.0
2005-08-26 14:35:00,27.52,27.53,27.5,27.5,10200.0,15.0952,15.1007,15.0842,15.0842,10200.0
2005-08-26 14:40:00,27.49,27.51,27.47,27.47,14800.0,15.0787,15.0897,15.0678,15.0678,14800.0
2005-08-26 14:45:00,27.48,27.5,27.47,27.49,16800.0,15.0733,15.0842,15.0678,15.0787,16800.0
2005-08-26 14:50:00,27.48,27.48,27.45,27.47,9800.0,15.0733,15.0733,15.0568,15.0678,9800.0
2005-08-26 14:55:00,27.47,27.48,27.45,27.46,16700.0,15.0678,15.0733,15.0568,15.0623,16700.0
2005-08-26 15:00:00,27.45,27.48,27.44,27.44,16200.0,15.0568,15.0733,15.0513,15.0513,16200.0
2005-08-26 15:05:00,27.44,27.48,27.44,27.48,7400.0,15.0513,15.0733,15.0513,15.0733,7400.0
2005-08-26 15:10:00,27.47,27.47,27.45,27.45,10400.0,15.0678,15.0678,15.0568,15.0568,10400.0
2005-08-26 15:15:00,27.45,27.45,27.43,27.45,24200.0,15.0568,15.0568,15.0458,15.0568,24200.0
2005-08-26 15:20:00,27.43,27.43,27.39,27.4,20200.0,15.0458,15.0458,15.0239,15.0294,20200.0
2005-08-26 15:25:00,27.4,27.43,27.4,27.42,68000.0,15.0294,15.0458,15.0294,15.0403,68000.0
2005-08-26 15:30:00,27.42,27.44,27.41,27.42,25500.0,15.0403,15.0513,15.0349,15.0403,25500.0
2005-08-26 15:35:00,27.43,27.45,27.42,27.45,9200.0,15.0458,15.0568,15.0403,15.0568,9200.0
2005-08-26 15:40:00,27.45,27.49,27.44,27.49,12800.0,15.0568,15.0787,15.0513,15.0787,12800.0
2005-08-26 15:45:00,27.48,27.51,27.48,27.51,58600.0,15.0733,15.0897,15.0733,15.0897,58600.0
2005-08-26 15:50:00,27.48,27.5,27.42,27.44,25900.0,15.0733,15.0842,15.0403,15.0513,25900.0
2005-08-26 15:55:00,27.44,27.44,27.4,27.41,49600.0,15.0513,15.0513,15.0294,15.0349,49600.0
2005-08-29 09:30:00,27.35,27.38,27.26,27.29,60900.0,15.0019,15.0184,14.9526,14.969,60900.0
2005-08-29 09:35:00,27.29,27.35,27.26,27.35,34200.0,14.969,15.0019,14.9526,15.0019,34200.0
2005-08-29 09:40:00,27.32,27.37,27.32,27.37,32200.0,14.9855,15.0129,14.9855,15.0129,32200.0
2005-08-29 09:45:00,27.38,27.39,27.35,27.39,42000.0,15.0184,15.0239,15.0019,15.0239,42000.0
2005-08-29 09:50:00,27.38,27.43,27.38,27.43,87400.0,15.0184,15.0458,15.0184,15.0458,87400.0
2005-08-29 09:55:00,27.44,27.47,27.4,27.41,34200.0,15.0513,15.0678,15.0294,15.0349,34200.0
2005-08-29 10:00:00,27.4,27.43,27.39,27.43,48500.0,15.0294,15.0458,15.0239,15.0458,48500.0
2005-08-29 10:05:00,27.43,27.45,27.41,27.43,8900.0,15.0458,15.0568,15.0349,15.0458,8900.0
2005-08-29 10:10:00,27.43,27.52,27.42,27.51,18800.0,15.0458,15.0952,15.0403,15.0897,18800.0
2005-08-29 10:15:00,27.51,27.57,27.5,27.52,19100.0,15.0897,15.1226,15.0842,15.0952,19100.0
2005-08-29 10:20:00,27.52,27.52,27.48,27.49,12700.0,15.0952,15.0952,15.0733,15.0787,12700.0
2005-08-29 10:25:00,27.49,27.49,27.45,27.46,12600.0,15.0787,15.0787,15.0568,15.0623,12600.0
2005-08-29 10:30:00,27.45,27.46,27.42,27.42,21500.0,15.0568,15.0623,15.0403,15.0403,21500.0
2005-08-29 10:35:00,27.42,27.42,27.41,27.42,20800.0,15.0403,15.0403,15.0349,15.0403,20800.0
2005-08-29 10:40:00,27.41,27.42,27.4,27.4,9500.0,15.0349,15.0403,15.0294,15.0294,9500.0
2005-08-29 10:45:00,27.41,27.42,27.4,27.41,19200.0,15.0349,15.0403,15.0294,15.0349,19200.0
2005-08-29 10:50:00,27.41,27.43,27.41,27.42,14800.0,15.0349,15.0458,15.0349,15.0403,14800.0
2005-08-29 10:55:00,27.42,27.45,27.42,27.42,10800.0,15.0403,15.0568,15.0403,15.0403,10800.0
2005-08-29 11:00:00,27.42,27.42,27.4,27.41,21100.0,15.0403,15.0403,15.0294,15.0349,21100.0
2005-08-29 11:05:00,27.41,27.43,27.41,27.42,27400.0,15.0349,15.0458,15.0349,15.0403,27400.0
2005-08-29 11:10:00,27.42,27.43,27.41,27.43,21700.0,15.0403,15.0458,15.0349,15.0458,21700.0
2005-08-29 11:15:00,27.43,27.46,27.43,27.45,10500.0,15.0458,15.0623,15.0458,15.0568,10500.0
2005-08-29 11:20:00,27.47,27.47,27.43,27.43,13700.0,15.0678,15.0678,15.0458,15.0458,13700.0
2005-08-29 11:25:00,27.43,27.43,27.42,27.43,7600.0,15.0458,15.0458,15.0403,15.0458,7600.0
2005-08-29 11:30:00,27.42,27.43,27.41,27.41,10500.0,15.0403,15.0458,15.0349,15.0349,10500.0
2005-08-29 11:35:00,27.41,27.43,27.4,27.42,26100.0,15.0349,15.0458,15.0294,15.0403,26100.0
2005-08-29 11:40:00,27.42,27.42,27.39,27.42,18900.0,15.0403,15.0403,15.0239,15.0403,18900.0
2005-08-29 11:45:00,27.42,27.42,27.39,27.4,24000.0,15.0403,15.0403,15.0239,15.0294,24000.0
2005-08-29 11:50:00,27.4,27.42,27.39,27.4,364600.0,15.0294,15.0403,15.0239,15.0294,364600.0
2005-08-29 11:55:00,27.4,27.4,27.39,27.4,48400.0,15.0294,15.0294,15.0239,15.0294,48400.0
2005-08-29 12:00:00,27.4,27.4,27.39,27.39,10600.0,15.0294,15.0294,15.0239,15.0239,10600.0
2005-08-29 12:05:00,27.39,27.4,27.38,27.39,22100.0,15.0239,15.0294,15.0184,15.0239,22100.0
2005-08-29 12:10:00,27.39,27.42,27.39,27.41,29000.0,15.0239,15.0403,15.0239,15.0349,29000.0
2005-08-29 12:15:00,27.41,27.42,27.41,27.41,21700.0,15.0349,15.0403,15.0349,15.0349,21700.0
2005-08-29 12:20:00,27.41,27.41,27.4,27.4,10100.0,15.0349,15.0349,15.0294,15.0294,10100.0
2005-08-29 12:25:00,27.41,27.41,27.4,27.4,8500.0,15.0349,15.0349,15.0294,15.0294,8500.0
2005-08-29 12:30:00,27.4,27.4,27.37,27.37,19800.0,15.0294,15.0294,15.0129,15.0129,19800.0
2005-08-29 12:35:00,27.38,27.38,27.36,27.36,8900.0,15.0184,15.0184,15.0074,15.0074,8900.0
2005-08-29 12:40:00,27.36,27.38,27.36,27.37,11400.0,15.0074,15.0184,15.0074,15.0129,11400.0
2005-08-29 12:45:00,27.36,27.36,27.32,27.33,9300.0,15.0074,15.0074,14.9855,14.991,9300.0
2005-08-29 12:50:00,27.33,27.33,27.3,27.3,11900.0,14.991,14.991,14.9745,14.9745,11900.0
2005-08-29 12:55:00,27.31,27.32,27.3,27.31,12800.0,14.98,14.9855,14.9745,14.98,12800.0
2005-08-29 13:00:00,27.32,27.42,27.32,27.41,26100.0,14.9855,15.0403,14.9855,15.0349,26100.0
2005-08-29 13:05:00,27.4,27.45,27.4,27.41,12000.0,15.0294,15.0568,15.0294,15.0349,12000.0
2005-08-29 13:10:00,27.41,27.41,27.39,27.41,31500.0,15.0349,15.0349,15.0239,15.0349,31500.0
2005-08-29 13:15:00,27.41,27.41,27.38,27.4,29600.0,15.0349,15.0349,15.0184,15.0294,29600.0
2005-08-29 13:20:00,27.39,27.41,27.39,27.4,23900.0,15.0239,15.0349,15.0239,15.0294,23900.0
2005-08-29 13:25:00,27.41,27.43,27.41,27.43,12300.0,15.0349,15.0458,15.0349,15.0458,12300.0
2005-08-29 13:30:00,27.43,27.43,27.39,27.39,48700.0,15.0458,15.0458,15.0239,15.0239,48700.0
2005-08-29 13:35:00,27.4,27.4,27.39,27.4,20200.0,15.0294,15.0294,15.0239,15.0294,20200.0
2005-08-29 13:40:00,27.4,27.4,27.39,27.4,13100.0,15.0294,15.0294,15.0239,15.0294,13100.0
2005-08-29 13:45:00,27.4,27.44,27.4,27.43,25000.0,15.0294,15.0513,15.0294,15.0458,25000.0
2005-08-29 13:50:00,27.44,27.49,27.43,27.46,15000.0,15.0513,15.0787,15.0458,15.0623,15000.0
2005-08-29 13:55:00,27.46,27.47,27.45,27.47,8600.0,15.0623,15.0678,15.0568,15.0678,8600.0
2005-08-29 14:00:00,27.46,27.47,27.46,27.46,8100.0,15.0623,15.0678,15.0623,15.0623,8100.0
2005-08-29 14:05:00,27.46,27.47,27.45,27.45,6800.0,15.0623,15.0678,15.0568,15.0568,6800.0
2005-08-29 14:10:00,27.45,27.45,27.42,27.43,10900.0,15.0568,15.0568,15.0403,15.0458,10900.0
2005-08-29 14:15:00,27.42,27.43,27.42,27.43,7000.0,15.0403,15.0458,15.0403,15.0458,7000.0
2005-08-29 14:20:00,27.41,27.42,27.4,27.41,14200.0,15.0349,15.0403,15.0294,15.0349,14200.0
2005-08-29 14:25:00,27.42,27.42,27.39,27.4,14300.0,15.0403,15.0403,15.0239,15.0294,14300.0
2005-08-29 14:30:00,27.4,27.4,27.38,27.38,6900.0,15.0294,15.0294,15.0184,15.0184,6900.0
2005-08-29 14:35:00,27.37,27.38,27.37,27.38,11700.0,15.0129,15.0184,15.0129,15.0184,11700.0
2005-08-29 14:40:00,27.38,27.4,27.38,27.4,12700.0,15.0184,15.0294,15.0184,15.0294,12700.0
2005-08-29 14:45:00,27.39,27.41,27.37,27.4,22700.0,15.0239,15.0349,15.0129,15.0294,22700.0
2005-08-29 14:50:00,27.4,27.4,27.38,27.39,12900.0,15.0294,15.0294,15.0184,15.0239,12900.0
2005-08-29 14:55:00,27.39,27.39,27.38,27.38,7200.0,15.0239,15.0239,15.0184,15.0184,7200.0
2005-08-29 15:00:00,27.38,27.42,27.38,27.38,17200.0,15.0184,15.0403,15.0184,15.0184,17200.0
2005-08-29 15:05:00,27.39,27.41,27.38,27.41,14400.0,15.0239,15.0349,15.0184,15.0349,14400.0
2005-08-29 15:10:00,27.42,27.42,27.4,27.4,15900.0,15.0403,15.0403,15.0294,15.0294,15900.0
2005-08-29 15:15:00,27.4,27.4,27.36,27.37,30400.0,15.0294,15.0294,15.0074,15.0129,30400.0
2005-08-29 15:20:00,27.36,27.37,27.34,27.34,34200.0,15.0074,15.0129,14.9965,14.9965,34200.0
2005-08-29 15:25:00,27.35,27.4,27.34,27.36,26200.0,15.0019,15.0294,14.9965,15.0074,26200.0
2005-08-29 15:30:00,27.36,27.38,27.35,27.38,14000.0,15.0074,15.0184,15.0019,15.0184,14000.0
2005-08-29 15:35:00,27.37,27.38,27.35,27.38,23800.0,15.0129,15.0184,15.0019,15.0184,23800.0
2005-08-29 15:40:00,27.38,27.41,27.38,27.41,18700.0,15.0184,15.0349,15.0184,15.0349,18700.0
2005-08-29 15:45:00,27.41,27.42,27.4,27.41,21500.0,15.0349,15.0403,15.0294,15.0349,21500.0
2005-08-29 15:50:00,27.42,27.44,27.41,27.43,17200.0,15.0403,15.0513,15.0349,15.0458,17200.0
2005-08-29 15:55:00,27.42,27.43,27.41,27.41,27300.0,15.0403,15.0458,15.0349,15.0349,27300.0
2005-08-30 09:30:00,27.18,27.22,27.06,27.22,39400.0,15.019,15.0411,14.9527,15.0411,39400.0
2005-08-30 09:35:00,27.21,27.21,27.16,27.2,14500.0,15.0355,15.0355,15.0079,15.03,14500.0
2005-08-30 09:40:00,27.2,27.2,27.14,27.19,284100.0,15.03,15.03,14.9969,15.0245,284100.0
2005-08-30 09:45:00,27.19,27.19,27.13,27.17,13200.0,15.0245,15.0245,14.9913,15.0134,13200.0
2005-08-30 09:50:00,27.16,27.17,27.08,27.1,30600.0,15.0079,15.0134,14.9637,14.9748,30600.0
2005-08-30 09:55:00,27.1,27.13,27.09,27.13,33000.0,14.9748,14.9913,14.9692,14.9913,33000.0
2005-08-30 10:00:00,27.15,27.19,27.08,27.11,23000.0,15.0024,15.0245,14.9637,14.9803,23000.0
2005-08-30 10:05:00,27.11,27.13,27.05,27.05,13000.0,14.9803,14.9913,14.9471,14.9471,13000.0
2005-08-30 10:10:00,27.05,27.06,27.0,27.02,50600.0,14.9471,14.9527,14.9195,14.9306,50600.0
2005-08-30 10:15:00,27.02,27.03,26.96,26.96,17000.0,14.9306,14.9361,14.8974,14.8974,17000.0
2005-08-30 10:20:00,26.97,27.0,26.95,26.98,264500.0,14.9029,14.9195,14.8919,14.9085,264500.0
2005-08-30 10:25:00,26.98,27.0,26.98,26.99,34500.0,14.9085,14.9195,14.9085,14.914,34500.0
2005-08-30 10:30:00,26.99,26.99,26.96,26.97,13100.0,14.914,14.914,14.8974,14.9029,13100.0
2005-08-30 10:35:00,26.97,26.98,26.93,26.94,18000.0,14.9029,14.9085,14.8808,14.8863,18000.0
2005-08-30 10:40:00,26.94,26.97,26.85,26.86,22300.0,14.8863,14.9029,14.8366,14.8421,22300.0
2005-08-30 10:45:00,26.81,26.9,26.8,26.81,60100.0,14.8145,14.8642,14.809,14.8145,60100.0
2005-08-30 10:50:00,26.81,26.84,26.8,26.84,18800.0,14.8145,14.8311,14.809,14.8311,18800.0
2005-08-30 10:55:00,26.84,26.87,26.82,26.87,14100.0,14.8311,14.8477,14.82,14.8477,14100.0
2005-08-30 11:00:00,26.87,26.88,26.85,26.88,19800.0,14.8477,14.8532,14.8366,14.8532,19800.0
2005-08-30 11:05:00,26.88,26.94,26.88,26.91,28500.0,14.8532,14.8863,14.8532,14.8698,28500.0
2005-08-30 11:10:00,26.9,26.9,26.85,26.88,15900.0,14.8642,14.8642,14.8366,14.8532,15900.0
2005-08-30 11:15:00,26.87,26.88,26.8,26.81,20100.0,14.8477,14.8532,14.809,14.8145,20100.0
2005-08-30 11:20:00,26.81,26.83,26.8,26.82,10900.0,14.8145,14.8256,14.809,14.82,10900.0
2005-08-30 11:25:00,26.82,26.9,26.82,26.9,18500.0,14.82,14.8642,14.82,14.8642,18500.0
2005-08-30 11:30:00,26.9,26.94,26.88,26.91,62900.0,14.8642,14.8863,14.8532,14.8698,62900.0
2005-08-30 11:35:00,26.91,26.92,26.83,26.87,15500.0,14.8698,14.8753,14.8256,14.8477,15500.0
2005-08-30 11:40:00,26.87,26.88,26.83,26.88,27600.0,14.8477,14.8532,14.8256,14.8532,27600.0
2005-08-30 11:45:00,26.84,26.85,26.81,26.82,11100.0,14.8311,14.8366,14.8145,14.82,11100.0
2005-08-30 11:50:00,26.82,26.86,26.82,26.86,12800.0,14.82,14.8421,14.82,14.8421,12800.0
2005-08-30 11:55:00,26.84,26.87,26.84,26.87,64600.0,14.8311,14.8477,14.8311,14.8477,64600.0
2005-08-30 12:00:00,26.87,26.9,26.85,26.88,43000.0,14.8477,14.8642,14.8366,14.8532,43000.0
2005-08-30 12:05:00,26.88,26.92,26.88,26.92,20300.0,14.8532,14.8753,14.8532,14.8753,20300.0
2005-08-30 12:10:00,26.92,26.95,26.91,26.92,12900.0,14.8753,14.8919,14.8698,14.8753,12900.0
2005-08-30 12:15:00,26.92,26.97,26.92,26.97,14800.0,14.8753,14.9029,14.8753,14.9029,14800.0
2005-08-30 12:20:00,26.97,27.04,26.97,27.04,20800.0,14.9029,14.9416,14.9029,14.9416,20800.0
2005-08-30 12:25:00,27.04,27.04,26.98,26.98,21500.0,14.9416,14.9416,14.9085,14.9085,21500.0
2005-08-30 12:30:00,26.99,27.02,26.97,27.0,7500.0,14.914,14.9306,14.9029,14.9195,7500.0
2005-08-30 12:35:00,27.0,27.04,27.0,27.03,16500.0,14.9195,14.9416,14.9195,14.9361,16500.0
2005-08-30 12:40:00,27.02,27.03,26.99,26.99,28700.0,14.9306,14.9361,14.914,14.914,28700.0
2005-08-30 12:45:00,26.99,27.02,26.99,27.02,11600.0,14.914,14.9306,14.914,14.9306,11600.0
2005-08-30 12:50:00,27.03,27.04,26.99,27.01,42900.0,14.9361,14.9416,14.914,14.925,42900.0
2005-08-30 12:55:00,27.02,27.05,27.01,27.05,37700.0,14.9306,14.9471,14.925,14.9471,37700.0
2005-08-30 13:00:00,27.05,27.05,26.99,27.01,5700.0,14.9471,14.9471,14.914,14.925,5700.0
2005-08-30 13:05:00,27.01,27.01,26.99,26.99,9400.0,14.925,14.925,14.914,14.914,9400.0
2005-08-30 13:10:00,26.99,27.0,26.96,26.98,12700.0,14.914,14.9195,14.8974,14.9085,12700.0
2005-08-30 13:15:00,26.96,26.99,26.96,26.98,4800.0,14.8974,14.914,14.8974,14.9085,4800.0
2005-08-30 13:20:00,26.98,27.01,26.98,27.0,2100.0,14.9085,14.925,14.9085,14.9195,2100.0
2005-08-30 13:25:00,27.0,27.01,27.0,27.01,4900.0,14.9195,14.925,14.9195,14.925,4900.0
2005-08-30 13:30:00,27.03,27.07,27.03,27.07,108000.0,14.9361,14.9582,14.9361,14.9582,108000.0
2005-08-30 13:35:00,27.07,27.08,27.05,27.08,20300.0,14.9582,14.9637,14.9471,14.9637,20300.0
2005-08-30 13:40:00,27.08,27.08,27.05,27.07,15500.0,14.9637,14.9637,14.9471,14.9582,15500.0
2005-08-30 13:45:00,27.07,27.07,27.05,27.07,8000.0,14.9582,14.9582,14.9471,14.9582,8000.0
2005-08-30 13:50:00,27.05,27.05,27.02,27.04,25400.0,14.9471,14.9471,14.9306,14.9416,25400.0
2005-08-30 13:55:00,27.04,27.04,27.02,27.02,2800.0,14.9416,14.9416,14.9306,14.9306,2800.0
2005-08-30 14:00:00,27.02,27.02,26.96,26.96,11000.0,14.9306,14.9306,14.8974,14.8974,11000.0
2005-08-30 14:05:00,26.96,26.97,26.95,26.97,10900.0,14.8974,14.9029,14.8919,14.9029,10900.0
2005-08-30 14:10:00,26.98,27.0,26.98,26.99,12600.0,14.9085,14.9195,14.9085,14.914,12600.0
2005-08-30 14:15:00,27.0,27.0,26.9,26.96,23400.0,14.9195,14.9195,14.8642,14.8974,23400.0
2005-08-30 14:20:00,26.95,27.0,26.95,26.96,21000.0,14.8919,14.9195,14.8919,14.8974,21000.0
2005-08-30 14:25:00,26.96,26.97,26.94,26.96,12700.0,14.8974,14.9029,14.8863,14.8974,12700.0
2005-08-30 14:30:00,26.96,26.99,26.94,26.99,10300.0,14.8974,14.914,14.8863,14.914,10300.0
2005-08-30 14:35:00,26.98,26.99,26.95,26.96,9100.0,14.9085,14.914,14.8919,14.8974,9100.0
2005-08-30 14:40:00,26.97,27.0,26.97,26.99,8600.0,14.9029,14.9195,14.9029,14.914,8600.0
2005-08-30 14:45:00,26.99,26.99,26.96,26.97,7000.0,14.914,14.914,14.8974,14.9029,7000.0
2005-08-30 14:50:00,26.96,26.96,26.95,26.95,136300.0,14.8974,14.8974,14.8919,14.8919,136300.0
2005-08-30 14:55:00,26.95,26.97,26.94,26.95,273800.0,14.8919,14.9029,14.8863,14.8919,273800.0
2005-08-30 15:00:00,26.96,26.97,26.94,26.96,27600.0,14.8974,14.9029,14.8863,14.8974,27600.0
2005-08-30 15:05:00,26.96,26.99,26.95,26.99,13300.0,14.8974,14.914,14.8919,14.914,13300.0
2005-08-30 15:10:00,26.99,26.99,26.97,26.99,9600.0,14.914,14.914,14.9029,14.914,9600.0
2005-08-30 15:15:00,26.98,27.01,26.98,27.0,30800.0,14.9085,14.925,14.9085,14.9195,30800.0
2005-08-30 15:20:00,27.0,27.02,27.0,27.0,30400.0,14.9195,14.9306,14.9195,14.9195,30400.0
2005-08-30 15:25:00,27.01,27.01,26.99,27.0,22200.0,14.925,14.925,14.914,14.9195,22200.0
2005-08-30 15:30:00,27.0,27.05,26.99,27.03,44100.0,14.9195,14.9471,14.914,14.9361,44100.0
2005-08-30 15:35:00,27.04,27.12,27.04,27.1,30400.0,14.9416,14.9858,14.9416,14.9748,30400.0
2005-08-30 15:40:00,27.11,27.11,27.04,27.08,28000.0,14.9803,14.9803,14.9416,14.9637,28000.0
2005-08-30 15:45:00,27.07,27.12,27.02,27.04,40800.0,14.9582,14.9858,14.9306,14.9416,40800.0
2005-08-30 15:50:00,27.04,27.07,27.03,27.04,29500.0,14.9416,14.9582,14.9361,14.9416,29500.0
2005-08-30 15:55:00,27.04,27.08,27.03,27.04,78900.0,14.9416,14.9637,14.9361,14.9416,78900.0
2005-08-31 09:30:00,27.05,27.09,26.91,26.91,36300.0,14.9471,14.9692,14.8698,14.8698,36300.0
2005-08-31 09:35:00,26.85,26.96,26.85,26.96,39400.0,14.8366,14.8974,14.8366,14.8974,39400.0
2005-08-31 09:40:00,26.97,27.03,26.92,27.03,36100.0,14.9029,14.9361,14.8753,14.9361,36100.0
2005-08-31 09:45:00,27.04,27.09,27.03,27.03,16500.0,14.9416,14.9692,14.9361,14.9361,16500.0
2005-08-31 09:50:00,27.02,27.07,27.0,27.06,19900.0,14.9306,14.9582,14.9195,14.9527,19900.0
2005-08-31 09:55:00,27.07,27.16,27.06,27.14,38600.0,14.9582,15.0079,14.9527,14.9969,38600.0
2005-08-31 10:00:00,27.12,27.12,27.05,27.05,49000.0,14.9858,14.9858,14.9471,14.9471,49000.0
2005-08-31 10:05:00,27.08,27.08,27.0,27.02,26300.0,14.9637,14.9637,14.9195,14.9306,26300.0
2005-08-31 10:10:00,27.0,27.01,26.97,26.98,11900.0,14.9195,14.925,14.9029,14.9085,11900.0
2005-08-31 10:15:00,26.99,27.08,26.98,27.04,23500.0,14.914,14.9637,14.9085,14.9416,23500.0
2005-08-31 10:20:00,27.04,27.09,27.01,27.04,15900.0,14.9416,14.9692,14.925,14.9416,15900.0
2005-08-31 10:25:00,27.03,27.05,27.01,27.03,68700.0,14.9361,14.9471,14.925,14.9361,68700.0
2005-08-31 10:30:00,27.04,27.06,27.0,27.06,59800.0,14.9416,14.9527,14.9195,14.9527,59800.0
2005-08-31 10:35:00,27.06,27.1,27.05,27.07,15700.0,14.9527,14.9748,14.9471,14.9582,15700.0
2005-08-31 10:40:00,27.06,27.08,27.04,27.06,13400.0,14.9527,14.9637,14.9416,14.9527,13400.0
2005-08-31 10:45:00,27.06,27.07,27.04,27.05,17100.0,14.9527,14.9582,14.9416,14.9471,17100.0
2005-08-31 10:50:00,27.05,27.07,27.04,27.07,14600.0,14.9471,14.9582,14.9416,14.9582,14600.0
2005-08-31 10:55:00,27.06,27.09,27.06,27.06,17100.0,14.9527,14.9692,14.9527,14.9527,17100.0
2005-08-31 11:00:00,27.07,27.09,27.04,27.05,14700.0,14.9582,14.9692,14.9416,14.9471,14700.0
2005-08-31 11:05:00,27.06,27.1,27.05,27.1,13100.0,14.9527,14.9748,14.9471,14.9748,13100.0
2005-08-31 11:10:00,27.1,27.13,27.1,27.1,21500.0,14.9748,14.9913,14.9748,14.9748,21500.0
2005-08-31 11:15:00,27.11,27.14,27.1,27.14,24800.0,14.9803,14.9969,14.9748,14.9969,24800.0
2005-08-31 11:20:00,27.14,27.15,27.14,27.15,19300.0,14.9969,15.0024,14.9969,15.0024,19300.0
2005-08-31 11:25:00,27.14,27.14,27.11,27.12,8900.0,14.9969,14.9969,14.9803,14.9858,8900.0
2005-08-31 11:30:00,27.12,27.14,27.11,27.11,24700.0,14.9858,14.9969,14.9803,14.9803,24700.0
2005-08-31 11:35:00,27.11,27.14,27.11,27.13,26100.0,14.9803,14.9969,14.9803,14.9913,26100.0
2005-08-31 11:40:00,27.13,27.15,27.11,27.11,12600.0,14.9913,15.0024,14.9803,14.9803,12600.0
2005-08-31 11:45:00,27.11,27.14,27.11,27.12,36700.0,14.9803,14.9969,14.9803,14.9858,36700.0
2005-08-31 11:50:00,27.12,27.13,27.11,27.13,11300.0,14.9858,14.9913,14.9803,14.9913,11300.0
2005-08-31 11:55:00,27.13,27.14,27.13,27.14,17000.0,14.9913,14.9969,14.9913,14.9969,17000.0
2005-08-31 12:00:00,27.14,27.15,27.13,27.14,11700.0,14.9969,15.0024,14.9913,14.9969,11700.0
2005-08-31 12:05:00,27.14,27.14,27.08,27.08,15900.0,14.9969,14.9969,14.9637,14.9637,15900.0
2005-08-31 12:10:00,27.07,27.07,27.0,27.0,18000.0,14.9582,14.9582,14.9195,14.9195,18000.0
2005-08-31 12:15:00,27.0,27.01,27.0,27.0,15100.0,14.9195,14.925,14.9195,14.9195,15100.0
2005-08-31 12:20:00,27.01,27.01,26.99,27.0,11700.0,14.925,14.925,14.914,14.9195,11700.0
2005-08-31 12:25:00,27.0,27.01,26.98,26.99,10600.0,14.9195,14.925,14.9085,14.914,10600.0
2005-08-31 12:30:00,26.99,27.02,26.99,27.02,12300.0,14.914,14.9306,14.914,14.9306,12300.0
2005-08-31 12:35:00,27.02,27.02,27.0,27.01,25200.0,14.9306,14.9306,14.9195,14.925,25200.0
2005-08-31 12:40:00,27.01,27.01,26.99,26.99,15800.0,14.925,14.925,14.914,14.914,15800.0
2005-08-31 12:45:00,26.99,26.99,26.98,26.99,5500.0,14.914,14.914,14.9085,14.914,5500.0
2005-08-31 12:50:00,26.99,27.02,26.98,27.02,24900.0,14.914,14.9306,14.9085,14.9306,24900.0
2005-08-31 12:55:00,27.02,27.03,26.99,26.99,124100.0,14.9306,14.9361,14.914,14.914,124100.0
2005-08-31 13:00:00,27.0,27.0,26.98,26.99,9200.0,14.9195,14.9195,14.9085,14.914,9200.0
2005-08-31 13:05:00,26.99,27.0,26.98,26.99,13300.0,14.914,14.9195,14.9085,14.914,13300.0
2005-08-31 13:10:00,27.0,27.05,26.99,27.04,29700.0,14.9195,14.9471,14.914,14.9416,29700.0
2005-08-31 13:15:00,27.04,27.06,27.02,27.03,22400.0,14.9416,14.9527,14.9306,14.9361,22400.0
2005-08-31 13:20:00,27.03,27.05,27.02,27.05,25000.0,14.9361,14.9471,14.9306,14.9471,25000.0
2005-08-31 13:25:00,27.05,27.07,27.04,27.06,12500.0,14.9471,14.9582,14.9416,14.9527,12500.0
2005-08-31 13:30:00,27.06,27.1,27.06,27.06,15300.0,14.9527,14.9748,14.9527,14.9527,15300.0
2005-08-31 13:35:00,27.07,27.1,27.07,27.09,8800.0,14.9582,14.9748,14.9582,14.9692,8800.0
2005-08-31 13:40:00,27.1,27.11,27.08,27.1,69800.0,14.9748,14.9803,14.9637,14.9748,69800.0
2005-08-31 13:45:00,27.1,27.11,27.06,27.11,29100.0,14.9748,14.9803,14.9527,14.9803,29100.0
2005-08-31 13:50:00,27.1,27.23,27.1,27.22,29000.0,14.9748,15.0466,14.9748,15.0411,29000.0
2005-08-31 13:55:00,27.22,27.27,27.22,27.25,32200.0,15.0411,15.0687,15.0411,15.0576,32200.0
2005-08-31 14:00:00,27.25,27.26,27.21,27.22,27300.0,15.0576,15.0632,15.0355,15.0411,27300.0
2005-08-31 14:05:00,27.22,27.24,27.19,27.19,15600.0,15.0411,15.0521,15.0245,15.0245,15600.0
2005-08-31 14:10:00,27.19,27.23,27.17,27.23,20600.0,15.0245,15.0466,15.0134,15.0466,20600.0
2005-08-31 14:15:00,27.24,27.26,27.24,27.26,10600.0,15.0521,15.0632,15.0521,15.0632,10600.0
2005-08-31 14:20:00,27.26,27.27,27.24,27.26,16500.0,15.0632,15.0687,15.0521,15.0632,16500.0
2005-08-31 14:25:00,27.26,27.28,27.25,27.27,10900.0,15.0632,15.0742,15.0576,15.0687,10900.0
2005-08-31 14:30:00,27.27,27.29,27.24,27.25,22800.0,15.0687,15.0798,15.0521,15.0576,22800.0
2005-08-31 14:35:00,27.25,27.28,27.25,27.25,30000.0,15.0576,15.0742,15.0576,15.0576,30000.0
2005-08-31 14:40:00,27.25,27.26,27.24,27.26,8200.0,15.0576,15.0632,15.0521,15.0632,8200.0
2005-08-31 14:45:00,27.25,27.27,27.24,27.26,48100.0,15.0576,15.0687,15.0521,15.0632,48100.0
2005-08-31 14:50:00,27.26,27.3,27.24,27.3,46400.0,15.0632,15.0853,15.0521,15.0853,46400.0
2005-08-31 14:55:00,27.3,27.39,27.3,27.38,43900.0,15.0853,15.135,15.0853,15.1295,43900.0
2005-08-31 15:00:00,27.38,27.38,27.34,27.34,20900.0,15.1295,15.1295,15.1074,15.1074,20900.0
2005-08-31 15:05:00,27.34,27.34,27.32,27.33,17600.0,15.1074,15.1074,15.0963,15.1019,17600.0
2005-08-31 15:10:00,27.34,27.38,27.34,27.35,52000.0,15.1074,15.1295,15.1074,15.1129,52000.0
2005-08-31 15:15:00,27.36,27.4,27.35,27.39,31800.0,15.1184,15.1405,15.1129,15.135,31800.0
2005-08-31 15:20:00,27.39,27.41,27.38,27.41,35000.0,15.135,15.1461,15.1295,15.1461,35000.0
2005-08-31 15:25:00,27.41,27.48,27.41,27.47,30800.0,15.1461,15.1847,15.1461,15.1792,30800.0
2005-08-31 15:30:00,27.46,27.48,27.43,27.43,70800.0,15.1737,15.1847,15.1571,15.1571,70800.0
2005-08-31 15:35:00,27.44,27.44,27.41,27.42,36500.0,15.1626,15.1626,15.1461,15.1516,36500.0
2005-08-31 15:40:00,27.42,27.44,27.4,27.42,31200.0,15.1516,15.1626,15.1405,15.1516,31200.0
2005-08-31 15:45:00,27.42,27.43,27.4,27.43,45400.0,15.1516,15.1571,15.1405,15.1571,45400.0
2005-08-31 15:50:00,27.44,27.48,27.44,27.46,61100.0,15.1626,15.1847,15.1626,15.1737,61100.0
2005-08-31 15:55:00,27.46,27.46,27.39,27.45,109600.0,15.1737,15.1737,15.135,15.1682,109600.0
2005-09-01 09:30:00,27.44,27.56,27.44,27.46,39800.0,15.1626,15.2289,15.1626,15.1737,39800.0
2005-09-01 09:35:00,27.46,27.55,27.46,27.53,19700.0,15.1737,15.2234,15.1737,15.2124,19700.0
2005-09-01 09:40:00,27.53,27.55,27.45,27.45,17200.0,15.2124,15.2234,15.1682,15.1682,17200.0
2005-09-01 09:45:00,27.46,27.49,27.4,27.48,34000.0,15.1737,15.1903,15.1405,15.1847,34000.0
2005-09-01 09:50:00,27.48,27.48,27.4,27.4,35200.0,15.1847,15.1847,15.1405,15.1405,35200.0
2005-09-01 09:55:00,27.39,27.43,27.38,27.42,37300.0,15.135,15.1571,15.1295,15.1516,37300.0
2005-09-01 10:00:00,27.42,27.42,27.3,27.3,32400.0,15.1516,15.1516,15.0853,15.0853,32400.0
2005-09-01 10:05:00,27.3,27.36,27.29,27.36,33500.0,15.0853,15.1184,15.0798,15.1184,33500.0
2005-09-01 10:10:00,27.34,27.38,27.32,27.37,30500.0,15.1074,15.1295,15.0963,15.124,30500.0
2005-09-01 10:15:00,27.37,27.37,27.32,27.35,26000.0,15.124,15.124,15.0963,15.1129,26000.0
2005-09-01 10:20:00,27.35,27.36,27.3,27.33,45500.0,15.1129,15.1184,15.0853,15.1019,45500.0
2005-09-01 10:25:00,27.33,27.34,27.3,27.34,8700.0,15.1019,15.1074,15.0853,15.1074,8700.0
2005-09-01 10:30:00,27.34,27.36,27.33,27.35,31300.0,15.1074,15.1184,15.1019,15.1129,31300.0
2005-09-01 10:35:00,27.35,27.4,27.35,27.39,25100.0,15.1129,15.1405,15.1129,15.135,25100.0
2005-09-01 10:40:00,27.39,27.39,27.34,27.35,29400.0,15.135,15.135,15.1074,15.1129,29400.0
2005-09-01 10:45:00,27.35,27.38,27.35,27.35,36400.0,15.1129,15.1295,15.1129,15.1129,36400.0
2005-09-01 10:50:00,27.35,27.38,27.35,27.38,12400.0,15.1129,15.1295,15.1129,15.1295,12400.0
2005-09-01 10:55:00,27.38,27.42,27.37,27.38,30800.0,15.1295,15.1516,15.124,15.1295,30800.0
2005-09-01 11:00:00,27.38,27.38,27.36,27.37,19800.0,15.1295,15.1295,15.1184,15.124,19800.0
2005-09-01 11:05:00,27.36,27.36,27.33,27.34,25700.0,15.1184,15.1184,15.1019,15.1074,25700.0
2005-09-01 11:10:00,27.34,27.41,27.34,27.39,28600.0,15.1074,15.1461,15.1074,15.135,28600.0
2005-09-01 11:15:00,27.39,27.4,27.36,27.37,17900.0,15.135,15.1405,15.1184,15.124,17900.0
2005-09-01 11:20:00,27.36,27.42,27.36,27.41,23600.0,15.1184,15.1516,15.1184,15.1461,23600.0
2005-09-01 11:25:00,27.41,27.42,27.39,27.42,17200.0,15.1461,15.1516,15.135,15.1516,17200.0
2005-09-01 11:30:00,27.42,27.44,27.4,27.44,20500.0,15.1516,15.1626,15.1405,15.1626,20500.0
2005-09-01 11:35:00,27.43,27.51,27.43,27.5,41700.0,15.1571,15.2013,15.1571,15.1958,41700.0
2005-09-01 11:40:00,27.49,27.53,27.46,27.49,54000.0,15.1903,15.2124,15.1737,15.1903,54000.0
2005-09-01 11:45:00,27.47,27.52,27.47,27.51,17700.0,15.1792,15.2068,15.1792,15.2013,17700.0
2005-09-01 11:50:00,27.51,27.51,27.46,27.47,16100.0,15.2013,15.2013,15.1737,15.1792,16100.0
2005-09-01 11:55:00,27.47,27.49,27.45,27.47,24800.0,15.1792,15.1903,15.1682,15.1792,24800.0
2005-09-01 12:00:00,27.47,27.48,27.44,27.44,20100.0,15.1792,15.1847,15.1626,15.1626,20100.0
2005-09-01 12:05:00,27.44,27.48,27.44,27.46,17700.0,15.1626,15.1847,15.1626,15.1737,17700.0
2005-09-01 12:10:00,27.46,27.46,27.43,27.45,26800.0,15.1737,15.1737,15.1571,15.1682,26800.0
2005-09-01 12:15:00,27.45,27.45,27.44,27.44,6000.0,15.1682,15.1682,15.1626,15.1626,6000.0
2005-09-01 12:20:00,27.45,27.45,27.43,27.44,11400.0,15.1682,15.1682,15.1571,15.1626,11400.0
2005-09-01 12:25:00,27.44,27.46,27.43,27.45,13300.0,15.1626,15.1737,15.1571,15.1682,13300.0
2005-09-01 12:30:00,27.45,27.47,27.43,27.47,13800.0,15.1682,15.1792,15.1571,15.1792,13800.0
2005-09-01 12:35:00,27.47,27.5,27.47,27.49,21900.0,15.1792,15.1958,15.1792,15.1903,21900.0
2005-09-01 12:40:00,27.48,27.51,27.48,27.5,8500.0,15.1847,15.2013,15.1847,15.1958,8500.0
2005-09-01 12:45:00,27.51,27.57,27.5,27.56,13300.0,15.2013,15.2345,15.1958,15.2289,13300.0
2005-09-01 12:50:00,27.56,27.57,27.5,27.5,21600.0,15.2289,15.2345,15.1958,15.1958,21600.0
2005-09-01 12:55:00,27.5,27.54,27.49,27.54,27200.0,15.1958,15.2179,15.1903,15.2179,27200.0
2005-09-01 13:00:00,27.54,27.56,27.54,27.56,14600.0,15.2179,15.2289,15.2179,15.2289,14600.0
2005-09-01 13:05:00,27.56,27.57,27.54,27.57,7900.0,15.2289,15.2345,15.2179,15.2345,7900.0
2005-09-01 13:10:00,27.57,27.61,27.55,27.57,33600.0,15.2345,15.2566,15.2234,15.2345,33600.0
2005-09-01 13:15:00,27.56,27.56,27.54,27.55,10500.0,15.2289,15.2289,15.2179,15.2234,10500.0
2005-09-01 13:20:00,27.55,27.56,27.54,27.55,11800.0,15.2234,15.2289,15.2179,15.2234,11800.0
2005-09-01 13:25:00,27.55,27.56,27.55,27.56,5700.0,15.2234,15.2289,15.2234,15.2289,5700.0
2005-09-01 13:30:00,27.57,27.6,27.56,27.59,13800.0,15.2345,15.251,15.2289,15.2455,13800.0
2005-09-01 13:35:00,27.59,27.62,27.59,27.6,19200.0,15.2455,15.2621,15.2455,15.251,19200.0
2005-09-01 13:40:00,27.6,27.6,27.53,27.56,15000.0,15.251,15.251,15.2124,15.2289,15000.0
2005-09-01 13:45:00,27.56,27.57,27.56,27.56,10800.0,15.2289,15.2345,15.2289,15.2289,10800.0
2005-09-01 13:50:00,27.56,27.56,27.54,27.56,11600.0,15.2289,15.2289,15.2179,15.2289,11600.0
2005-09-01 13:55:00,27.56,27.6,27.56,27.6,18800.0,15.2289,15.251,15.2289,15.251,18800.0
2005-09-01 14:00:00,27.59,27.6,27.56,27.56,18200.0,15.2455,15.251,15.2289,15.2289,18200.0
2005-09-01 14:05:00,27.57,27.57,27.52,27.53,14800.0,15.2345,15.2345,15.2068,15.2124,14800.0
2005-09-01 14:10:00,27.53,27.6,27.53,27.57,31100.0,15.2124,15.251,15.2124,15.2345,31100.0
2005-09-01 14:15:00,27.58,27.62,27.58,27.62,31000.0,15.24,15.2621,15.24,15.2621,31000.0
2005-09-01 14:20:00,27.63,27.67,27.61,27.62,25200.0,15.2676,15.2897,15.2566,15.2621,25200.0
2005-09-01 14:25:00,27.61,27.63,27.6,27.6,39900.0,15.2566,15.2676,15.251,15.251,39900.0
2005-09-01 14:30:00,27.6,27.68,27.57,27.66,27000.0,15.251,15.2953,15.2345,15.2842,27000.0
2005-09-01 14:35:00,27.66,27.68,27.63,27.65,26500.0,15.2842,15.2953,15.2676,15.2787,26500.0
2005-09-01 14:40:00,27.65,27.73,27.65,27.69,31500.0,15.2787,15.3229,15.2787,15.3008,31500.0
2005-09-01 14:45:00,27.68,27.69,27.66,27.66,9700.0,15.2953,15.3008,15.2842,15.2842,9700.0
2005-09-01 14:50:00,27.66,27.72,27.66,27.71,27200.0,15.2842,15.3174,15.2842,15.3118,27200.0
2005-09-01 14:55:00,27.72,27.74,27.65,27.67,37800.0,15.3174,15.3284,15.2787,15.2897,37800.0
2005-09-01 15:00:00,27.67,27.77,27.67,27.77,24700.0,15.2897,15.345,15.2897,15.345,24700.0
2005-09-01 15:05:00,27.77,27.78,27.71,27.72,21200.0,15.345,15.3505,15.3118,15.3174,21200.0
2005-09-01 15:10:00,27.72,27.76,27.71,27.71,29100.0,15.3174,15.3395,15.3118,15.3118,29100.0
2005-09-01 15:15:00,27.72,27.77,27.71,27.76,32200.0,15.3174,15.345,15.3118,15.3395,32200.0
2005-09-01 15:20:00,27.76,27.8,27.76,27.8,25200.0,15.3395,15.3616,15.3395,15.3616,25200.0
2005-09-01 15:25:00,27.79,27.82,27.78,27.79,31800.0,15.356,15.3726,15.3505,15.356,31800.0
2005-09-01 15:30:00,27.8,27.83,27.77,27.78,26600.0,15.3616,15.3781,15.345,15.3505,26600.0
2005-09-01 15:35:00,27.77,27.77,27.75,27.76,14700.0,15.345,15.345,15.3339,15.3395,14700.0
2005-09-01 15:40:00,27.76,27.76,27.74,27.75,41400.0,15.3395,15.3395,15.3284,15.3339,41400.0
2005-09-01 15:45:00,27.75,27.76,27.74,27.76,31200.0,15.3339,15.3395,15.3284,15.3395,31200.0
2005-09-01 15:50:00,27.76,27.76,27.72,27.75,38300.0,15.3395,15.3395,15.3174,15.3339,38300.0
2005-09-01 15:55:00,27.75,27.77,27.74,27.77,64100.0,15.3339,15.345,15.3284,15.345,64100.0
2005-09-02 09:30:00,27.97,28.01,27.91,28.0,74800.0,15.4555,15.4776,15.4223,15.4721,74800.0
2005-09-02 09:35:00,28.02,28.07,27.97,27.99,22500.0,15.4831,15.5108,15.4555,15.4666,22500.0
2005-09-02 09:40:00,27.99,28.12,27.97,28.12,38900.0,15.4666,15.5384,15.4555,15.5384,38900.0
2005-09-02 09:45:00,28.12,28.14,28.11,28.11,13200.0,15.5384,15.5494,15.5329,15.5329,13200.0
2005-09-02 09:50:00,28.11,28.12,28.01,28.03,31700.0,15.5329,15.5384,15.4776,15.4887,31700.0
2005-09-02 09:55:00,28.03,28.04,27.96,28.0,35400.0,15.4887,15.4942,15.45,15.4721,35400.0
2005-09-02 10:00:00,28.0,28.0,27.98,28.0,24200.0,15.4721,15.4721,15.461,15.4721,24200.0
2005-09-02 10:05:00,27.99,28.01,27.98,27.98,31200.0,15.4666,15.4776,15.461,15.461,31200.0
2005-09-02 10:10:00,27.99,28.0,27.95,27.95,22700.0,15.4666,15.4721,15.4444,15.4444,22700.0
2005-09-02 10:15:00,27.95,27.95,27.9,27.93,25800.0,15.4444,15.4444,15.4168,15.4334,25800.0
2005-09-02 10:20:00,27.94,27.95,27.92,27.93,7700.0,15.4389,15.4444,15.4279,15.4334,7700.0
2005-09-02 10:25:00,27.93,27.97,27.93,27.95,15700.0,15.4334,15.4555,15.4334,15.4444,15700.0
2005-09-02 10:30:00,27.95,27.96,27.88,27.88,19700.0,15.4444,15.45,15.4058,15.4058,19700.0
2005-09-02 10:35:00,27.89,27.92,27.89,27.91,14900.0,15.4113,15.4279,15.4113,15.4223,14900.0
2005-09-02 10:40:00,27.91,27.94,27.91,27.92,28400.0,15.4223,15.4389,15.4223,15.4279,28400.0
2005-09-02 10:45:00,27.93,27.94,27.88,27.88,50700.0,15.4334,15.4389,15.4058,15.4058,50700.0
2005-09-02 10:50:00,27.87,27.88,27.86,27.87,22100.0,15.4002,15.4058,15.3947,15.4002,22100.0
2005-09-02 10:55:00,27.87,27.88,27.85,27.86,16400.0,15.4002,15.4058,15.3892,15.3947,16400.0
2005-09-02 11:00:00,27.85,27.89,27.85,27.89,15400.0,15.3892,15.4113,15.3892,15.4113,15400.0
2005-09-02 11:05:00,27.87,27.87,27.85,27.86,12600.0,15.4002,15.4002,15.3892,15.3947,12600.0
2005-09-02 11:10:00,27.86,27.89,27.85,27.88,12500.0,15.3947,15.4113,15.3892,15.4058,12500.0
2005-09-02 11:15:00,27.89,27.9,27.87,27.87,20000.0,15.4113,15.4168,15.4002,15.4002,20000.0
2005-09-02 11:20:00,27.87,27.88,27.84,27.85,14100.0,15.4002,15.4058,15.3837,15.3892,14100.0
2005-09-02 11:25:00,27.86,27.88,27.84,27.84,12100.0,15.3947,15.4058,15.3837,15.3837,12100.0
2005-09-02 11:30:00,27.84,27.85,27.81,27.81,16300.0,15.3837,15.3892,15.3671,15.3671,16300.0
2005-09-02 11:35:00,27.82,27.82,27.81,27.81,4200.0,15.3726,15.3726,15.3671,15.3671,4200.0
2005-09-02 11:40:00,27.81,27.82,27.81,27.81,9100.0,15.3671,15.3726,15.3671,15.3671,9100.0
2005-09-02 11:45:00,27.82,27.82,27.81,27.81,15200.0,15.3726,15.3726,15.3671,15.3671,15200.0
2005-09-02 11:50:00,27.81,27.83,27.8,27.81,14600.0,15.3671,15.3781,15.3616,15.3671,14600.0
2005-09-02 11:55:00,27.81,27.81,27.79,27.79,11200.0,15.3671,15.3671,15.356,15.356,11200.0
2005-09-02 12:00:00,27.78,27.81,27.78,27.81,16600.0,15.3505,15.3671,15.3505,15.3671,16600.0
2005-09-02 12:05:00,27.81,27.83,27.8,27.81,21000.0,15.3671,15.3781,15.3616,15.3671,21000.0
2005-09-02 12:10:00,27.8,27.81,27.8,27.81,20400.0,15.3616,15.3671,15.3616,15.3671,20400.0
2005-09-02 12:15:00,27.8,27.81,27.8,27.81,19700.0,15.3616,15.3671,15.3616,15.3671,19700.0
2005-09-02 12:20:00,27.81,27.83,27.8,27.8,16700.0,15.3671,15.3781,15.3616,15.3616,16700.0
2005-09-02 12:25:00,27.8,27.8,27.76,27.76,14300.0,15.3616,15.3616,15.3395,15.3395,14300.0
2005-09-02 12:30:00,27.77,27.79,27.76,27.79,15800.0,15.345,15.356,15.3395,15.356,15800.0
2005-09-02 12:35:00,27.8,27.8,27.78,27.8,12400.0,15.3616,15.3616,15.3505,15.3616,12400.0
2005-09-02 12:40:00,27.8,27.82,27.79,27.8,13500.0,15.3616,15.3726,15.356,15.3616,13500.0
2005-09-02 12:45:00,27.8,27.84,27.8,27.81,22600.0,15.3616,15.3837,15.3616,15.3671,22600.0
2005-09-02 12:50:00,27.81,27.81,27.78,27.79,12000.0,15.3671,15.3671,15.3505,15.356,12000.0
2005-09-02 12:55:00,27.8,27.82,27.79,27.8,16800.0,15.3616,15.3726,15.356,15.3616,16800.0
2005-09-02 13:00:00,27.79,27.88,27.79,27.82,36600.0,15.356,15.4058,15.356,15.3726,36600.0
2005-09-02 13:05:00,27.83,27.85,27.8,27.82,26300.0,15.3781,15.3892,15.3616,15.3726,26300.0
2005-09-02 13:10:00,27.81,27.82,27.8,27.8,11300.0,15.3671,15.3726,15.3616,15.3616,11300.0
2005-09-02 13:15:00,27.81,27.84,27.79,27.84,21600.0,15.3671,15.3837,15.356,15.3837,21600.0
2005-09-02 13:20:00,27.83,27.84,27.79,27.83,14000.0,15.3781,15.3837,15.356,15.3781,14000.0
2005-09-02 13:25:00,27.81,27.82,27.8,27.82,7900.0,15.3671,15.3726,15.3616,15.3726,7900.0
2005-09-02 13:30:00,27.82,27.82,27.8,27.82,18000.0,15.3726,15.3726,15.3616,15.3726,18000.0
2005-09-02 13:35:00,27.81,27.82,27.8,27.8,7900.0,15.3671,15.3726,15.3616,15.3616,7900.0
2005-09-02 13:40:00,27.8,27.8,27.77,27.77,5400.0,15.3616,15.3616,15.345,15.345,5400.0
2005-09-02 13:45:00,27.77,27.78,27.76,27.78,7900.0,15.345,15.3505,15.3395,15.3505,7900.0
2005-09-02 13:50:00,27.77,27.81,27.77,27.8,11000.0,15.345,15.3671,15.345,15.3616,11000.0
2005-09-02 13:55:00,27.81,27.81,27.79,27.8,6700.0,15.3671,15.3671,15.356,15.3616,6700.0
2005-09-02 14:00:00,27.81,27.81,27.79,27.8,14500.0,15.3671,15.3671,15.356,15.3616,14500.0
2005-09-02 14:05:00,27.8,27.81,27.79,27.8,12200.0,15.3616,15.3671,15.356,15.3616,12200.0
2005-09-02 14:10:00,27.8,27.81,27.79,27.81,10700.0,15.3616,15.3671,15.356,15.3671,10700.0
2005-09-02 14:15:00,27.81,27.81,27.8,27.81,21200.0,15.3671,15.3671,15.3616,15.3671,21200.0
2005-09-02 14:20:00,27.81,27.81,27.8,27.8,9400.0,15.3671,15.3671,15.3616,15.3616,9400.0
2005-09-02 14:25:00,27.8,27.81,27.79,27.81,10400.0,15.3616,15.3671,15.356,15.3671,10400.0
2005-09-02 14:30:00,27.81,27.81,27.79,27.79,8600.0,15.3671,15.3671,15.356,15.356,8600.0
2005-09-02 14:35:00,27.79,27.8,27.75,27.75,15300.0,15.356,15.3616,15.3339,15.3339,15300.0
2005-09-02 14:40:00,27.75,27.77,27.74,27.77,11000.0,15.3339,15.345,15.3284,15.345,11000.0
2005-09-02 14:45:00,27.77,27.78,27.77,27.78,11900.0,15.345,15.3505,15.345,15.3505,11900.0
2005-09-02 14:50:00,27.78,27.78,27.76,27.78,16500.0,15.3505,15.3505,15.3395,15.3505,16500.0
2005-09-02 14:55:00,27.77,27.77,27.74,27.74,10700.0,15.345,15.345,15.3284,15.3284,10700.0
2005-09-02 15:00:00,27.76,27.77,27.74,27.76,10100.0,15.3395,15.345,15.3284,15.3395,10100.0
2005-09-02 15:05:00,27.77,27.8,27.76,27.76,15600.0,15.345,15.3616,15.3395,15.3395,15600.0
2005-09-02 15:10:00,27.77,27.78,27.73,27.74,13200.0,15.345,15.3505,15.3229,15.3284,13200.0
2005-09-02 15:15:00,27.74,27.74,27.72,27.72,5200.0,15.3284,15.3284,15.3174,15.3174,5200.0
2005-09-02 15:20:00,27.72,27.74,27.69,27.71,18600.0,15.3174,15.3284,15.3008,15.3118,18600.0
2005-09-02 15:25:00,27.7,27.72,27.7,27.71,11800.0,15.3063,15.3174,15.3063,15.3118,11800.0
2005-09-02 15:30:00,27.71,27.73,27.7,27.73,16600.0,15.3118,15.3229,15.3063,15.3229,16600.0
2005-09-02 15:35:00,27.72,27.73,27.7,27.71,9400.0,15.3174,15.3229,15.3063,15.3118,9400.0
2005-09-02 15:40:00,27.7,27.71,27.66,27.67,28300.0,15.3063,15.3118,15.2842,15.2897,28300.0
2005-09-02 15:45:00,27.67,27.67,27.64,27.65,18600.0,15.2897,15.2897,15.2732,15.2787,18600.0
2005-09-02 15:50:00,27.65,27.69,27.65,27.67,31000.0,15.2787,15.3008,15.2787,15.2897,31000.0
2005-09-02 15:55:00,27.67,27.68,27.65,27.67,45500.0,15.2897,15.2953,15.2787,15.2897,45500.0
2005-09-06 09:30:00,27.96,28.06,27.96,28.04,59100.0,15.45,15.5052,15.45,15.4942,59100.0
2005-09-06 09:35:00,28.05,28.12,28.02,28.03,23000.0,15.4997,15.5384,15.4831,15.4887,23000.0
2005-09-06 09:40:00,28.03,28.12,28.02,28.06,25800.0,15.4887,15.5384,15.4831,15.5052,25800.0
2005-09-06 09:45:00,28.06,28.09,28.05,28.08,19300.0,15.5052,15.5218,15.4997,15.5163,19300.0
2005-09-06 09:50:00,28.06,28.11,28.05,28.11,40900.0,15.5052,15.5329,15.4997,15.5329,40900.0
2005-09-06 09:55:00,28.09,28.14,28.07,28.13,35900.0,15.5218,15.5494,15.5108,15.5439,35900.0
2005-09-06 10:00:00,28.13,28.25,28.13,28.25,85000.0,15.5439,15.6102,15.5439,15.6102,85000.0
2005-09-06 10:05:00,28.23,28.33,28.23,28.28,37500.0,15.5992,15.6544,15.5992,15.6268,37500.0
2005-09-06 10:10:00,28.28,28.29,28.22,28.24,33600.0,15.6268,15.6323,15.5936,15.6047,33600.0
2005-09-06 10:15:00,28.25,28.26,28.21,28.24,23400.0,15.6102,15.6157,15.5881,15.6047,23400.0
2005-09-06 10:20:00,28.23,28.25,28.19,28.22,21300.0,15.5992,15.6102,15.5771,15.5936,21300.0
2005-09-06 10:25:00,28.22,28.26,28.18,28.19,14200.0,15.5936,15.6157,15.5715,15.5771,14200.0
2005-09-06 10:30:00,28.19,28.23,28.18,28.22,72200.0,15.5771,15.5992,15.5715,15.5936,72200.0
2005-09-06 10:35:00,28.22,28.23,28.19,28.2,28500.0,15.5936,15.5992,15.5771,15.5826,28500.0
2005-09-06 10:40:00,28.2,28.2,28.19,28.2,21700.0,15.5826,15.5826,15.5771,15.5826,21700.0
2005-09-06 10:45:00,28.19,28.2,28.17,28.17,19500.0,15.5771,15.5826,15.566,15.566,19500.0
2005-09-06 10:50:00,28.17,28.19,28.15,28.16,37100.0,15.566,15.5771,15.555,15.5605,37100.0
2005-09-06 10:55:00,28.17,28.17,28.14,28.15,9300.0,15.566,15.566,15.5494,15.555,9300.0
2005-09-06 11:00:00,28.15,28.16,28.14,28.14,63600.0,15.555,15.5605,15.5494,15.5494,63600.0
2005-09-06 11:05:00,28.14,28.15,28.11,28.13,21200.0,15.5494,15.555,15.5329,15.5439,21200.0
2005-09-06 11:10:00,28.13,28.13,28.07,28.08,29900.0,15.5439,15.5439,15.5108,15.5163,29900.0
2005-09-06 11:15:00,28.09,28.13,28.08,28.12,18900.0,15.5218,15.5439,15.5163,15.5384,18900.0
2005-09-06 11:20:00,28.12,28.12,28.09,28.09,7700.0,15.5384,15.5384,15.5218,15.5218,7700.0
2005-09-06 11:25:00,28.09,28.14,28.09,28.13,13900.0,15.5218,15.5494,15.5218,15.5439,13900.0
2005-09-06 11:30:00,28.14,28.22,28.12,28.2,28400.0,15.5494,15.5936,15.5384,15.5826,28400.0
2005-09-06 11:35:00,28.2,28.2,28.16,28.16,13900.0,15.5826,15.5826,15.5605,15.5605,13900.0
2005-09-06 11:40:00,28.16,28.17,28.12,28.14,12900.0,15.5605,15.566,15.5384,15.5494,12900.0
2005-09-06 11:45:00,28.14,28.14,28.11,28.14,10600.0,15.5494,15.5494,15.5329,15.5494,10600.0
2005-09-06 11:50:00,28.14,28.18,28.13,28.16,10800.0,15.5494,15.5715,15.5439,15.5605,10800.0
2005-09-06 11:55:00,28.17,28.17,28.14,28.17,8200.0,15.566,15.566,15.5494,15.566,8200.0
2005-09-06 12:00:00,28.18,28.21,28.15,28.16,12700.0,15.5715,15.5881,15.555,15.5605,12700.0
2005-09-06 12:05:00,28.16,28.24,28.16,28.2,23000.0,15.5605,15.6047,15.5605,15.5826,23000.0
2005-09-06 12:10:00,28.2,28.2,28.17,28.18,5800.0,15.5826,15.5826,15.566,15.5715,5800.0
2005-09-06 12:15:00,28.18,28.18,28.16,28.18,5600.0,15.5715,15.5715,15.5605,15.5715,5600.0
2005-09-06 12:20:00,28.17,28.18,28.16,28.18,5100.0,15.566,15.5715,15.5605,15.5715,5100.0
2005-09-06 12:25:00,28.17,28.18,28.17,28.17,12000.0,15.566,15.5715,15.566,15.566,12000.0
2005-09-06 12:30:00,28.17,28.18,28.13,28.13,15800.0,15.566,15.5715,15.5439,15.5439,15800.0
2005-09-06 12:35:00,28.13,28.13,28.09,28.09,14400.0,15.5439,15.5439,15.5218,15.5218,14400.0
2005-09-06 12:40:00,28.1,28.11,28.09,28.1,14200.0,15.5273,15.5329,15.5218,15.5273,14200.0
2005-09-06 12:45:00,28.09,28.1,28.09,28.09,7700.0,15.5218,15.5273,15.5218,15.5218,7700.0
2005-09-06 12:50:00,28.09,28.09,28.07,28.09,7700.0,15.5218,15.5218,15.5108,15.5218,7700.0
2005-09-06 12:55:00,28.08,28.09,28.08,28.08,11900.0,15.5163,15.5218,15.5163,15.5163,11900.0
2005-09-06 13:00:00,28.08,28.14,28.08,28.09,11800.0,15.5163,15.5494,15.5163,15.5218,11800.0
2005-09-06 13:05:00,28.1,28.1,28.06,28.06,6600.0,15.5273,15.5273,15.5052,15.5052,6600.0
2005-09-06 13:10:00,28.07,28.07,28.04,28.05,7200.0,15.5108,15.5108,15.4942,15.4997,7200.0
2005-09-06 13:15:00,28.06,28.1,28.05,28.08,8000.0,15.5052,15.5273,15.4997,15.5163,8000.0
2005-09-06 13:20:00,28.08,28.09,28.07,28.08,15800.0,15.5163,15.5218,15.5108,15.5163,15800.0
2005-09-06 13:25:00,28.08,28.1,28.07,28.08,12600.0,15.5163,15.5273,15.5108,15.5163,12600.0
2005-09-06 13:30:00,28.09,28.1,28.08,28.1,11400.0,15.5218,15.5273,15.5163,15.5273,11400.0
2005-09-06 13:35:00,28.1,28.1,28.09,28.1,3000.0,15.5273,15.5273,15.5218,15.5273,3000.0
2005-09-06 13:40:00,28.1,28.1,28.09,28.1,6000.0,15.5273,15.5273,15.5218,15.5273,6000.0
2005-09-06 13:45:00,28.09,28.11,28.07,28.08,21200.0,15.5218,15.5329,15.5108,15.5163,21200.0
2005-09-06 13:50:00,28.07,28.1,28.05,28.08,14700.0,15.5108,15.5273,15.4997,15.5163,14700.0
2005-09-06 13:55:00,28.09,28.09,28.07,28.09,6600.0,15.5218,15.5218,15.5108,15.5218,6600.0
2005-09-06 14:00:00,28.09,28.09,28.08,28.09,10500.0,15.5218,15.5218,15.5163,15.5218,10500.0
2005-09-06 14:05:00,28.1,28.1,28.06,28.06,7800.0,15.5273,15.5273,15.5052,15.5052,7800.0
2005-09-06 14:10:00,28.06,28.06,28.04,28.04,7200.0,15.5052,15.5052,15.4942,15.4942,7200.0
2005-09-06 14:15:00,28.05,28.07,28.02,28.02,13800.0,15.4997,15.5108,15.4831,15.4831,13800.0
2005-09-06 14:20:00,28.02,28.03,28.01,28.01,6600.0,15.4831,15.4887,15.4776,15.4776,6600.0
2005-09-06 14:25:00,28.02,28.02,28.0,28.01,8400.0,15.4831,15.4831,15.4721,15.4776,8400.0
2005-09-06 14:30:00,28.01,28.02,28.0,28.01,7300.0,15.4776,15.4831,15.4721,15.4776,7300.0
2005-09-06 14:35:00,28.02,28.02,28.01,28.01,10400.0,15.4831,15.4831,15.4776,15.4776,10400.0
2005-09-06 14:40:00,28.02,28.02,28.01,28.02,12800.0,15.4831,15.4831,15.4776,15.4831,12800.0
2005-09-06 14:45:00,28.02,28.05,28.02,28.04,14100.0,15.4831,15.4997,15.4831,15.4942,14100.0
2005-09-06 14:50:00,28.04,28.05,28.01,28.02,8600.0,15.4942,15.4997,15.4776,15.4831,8600.0
2005-09-06 14:55:00,28.02,28.05,28.02,28.04,8200.0,15.4831,15.4997,15.4831,15.4942,8200.0
2005-09-06 15:00:00,28.05,28.06,28.04,28.06,16300.0,15.4997,15.5052,15.4942,15.5052,16300.0
2005-09-06 15:05:00,28.06,28.08,28.06,28.06,11100.0,15.5052,15.5163,15.5052,15.5052,11100.0
2005-09-06 15:10:00,28.07,28.09,28.07,28.07,14200.0,15.5108,15.5218,15.5108,15.5108,14200.0
2005-09-06 15:15:00,28.08,28.1,28.08,28.09,16800.0,15.5163,15.5273,15.5163,15.5218,16800.0
2005-09-06 15:20:00,28.08,28.09,28.07,28.08,28000.0,15.5163,15.5218,15.5108,15.5163,28000.0
2005-09-06 15:25:00,28.08,28.08,28.05,28.06,14100.0,15.5163,15.5163,15.4997,15.5052,14100.0
2005-09-06 15:30:00,28.06,28.06,28.03,28.04,11000.0,15.5052,15.5052,15.4887,15.4942,11000.0
2005-09-06 15:35:00,28.05,28.08,28.03,28.08,18700.0,15.4997,15.5163,15.4887,15.5163,18700.0
2005-09-06 15:40:00,28.08,28.08,28.04,28.05,32800.0,15.5163,15.5163,15.4942,15.4997,32800.0
2005-09-06 15:45:00,28.05,28.1,28.04,28.08,23100.0,15.4997,15.5273,15.4942,15.5163,23100.0
2005-09-06 15:50:00,28.08,28.09,28.04,28.08,49100.0,15.5163,15.5218,15.4942,15.5163,49100.0
2005-09-06 15:55:00,28.08,28.08,28.07,28.08,68100.0,15.5163,15.5163,15.5108,15.5163,68100.0
2005-09-07 09:30:00,28.8,28.8,28.1,28.1,128800.0,15.9141,15.9141,15.5273,15.5273,128800.0
2005-09-07 09:35:00,28.16,28.17,28.08,28.16,24200.0,15.5605,15.566,15.5163,15.5605,24200.0
2005-09-07 09:40:00,28.16,28.18,28.08,28.18,30200.0,15.5605,15.5715,15.5163,15.5715,30200.0
2005-09-07 09:45:00,28.19,28.25,28.15,28.17,38900.0,15.5771,15.6102,15.555,15.566,38900.0
2005-09-07 09:50:00,28.17,28.2,28.1,28.19,31500.0,15.566,15.5826,15.5273,15.5771,31500.0
2005-09-07 09:55:00,28.2,28.28,28.18,28.23,48800.0,15.5826,15.6268,15.5715,15.5992,48800.0
2005-09-07 10:00:00,28.22,28.23,28.2,28.21,22600.0,15.5936,15.5992,15.5826,15.5881,22600.0
2005-09-07 10:05:00,28.2,28.21,28.12,28.12,24500.0,15.5826,15.5881,15.5384,15.5384,24500.0
2005-09-07 10:10:00,28.12,28.12,28.04,28.05,28600.0,15.5384,15.5384,15.4942,15.4997,28600.0
2005-09-07 10:15:00,28.05,28.09,28.05,28.09,23300.0,15.4997,15.5218,15.4997,15.5218,23300.0
2005-09-07 10:20:00,28.09,28.15,28.09,28.13,9200.0,15.5218,15.555,15.5218,15.5439,9200.0
2005-09-07 10:25:00,28.14,28.15,28.13,28.13,10000.0,15.5494,15.555,15.5439,15.5439,10000.0
2005-09-07 10:30:00,28.13,28.17,28.13,28.16,16700.0,15.5439,15.566,15.5439,15.5605,16700.0
2005-09-07 10:35:00,28.15,28.16,28.13,28.13,22500.0,15.555,15.5605,15.5439,15.5439,22500.0
2005-09-07 10:40:00,28.14,28.16,28.12,28.15,13400.0,15.5494,15.5605,15.5384,15.555,13400.0
2005-09-07 10:45:00,28.14,28.19,28.12,28.18,19800.0,15.5494,15.5771,15.5384,15.5715,19800.0
2005-09-07 10:50:00,28.17,28.22,28.17,28.2,24000.0,15.566,15.5936,15.566,15.5826,24000.0
2005-09-07 10:55:00,28.21,28.21,28.17,28.19,10600.0,15.5881,15.5881,15.566,15.5771,10600.0
2005-09-07 11:00:00,28.19,28.19,28.17,28.18,15800.0,15.5771,15.5771,15.566,15.5715,15800.0
2005-09-07 11:05:00,28.18,28.18,28.15,28.16,12400.0,15.5715,15.5715,15.555,15.5605,12400.0
2005-09-07 11:10:00,28.16,28.17,28.14,28.17,9900.0,15.5605,15.566,15.5494,15.566,9900.0
2005-09-07 11:15:00,28.16,28.18,28.16,28.17,32800.0,15.5605,15.5715,15.5605,15.566,32800.0
2005-09-07 11:20:00,28.16,28.17,28.15,28.16,10000.0,15.5605,15.566,15.555,15.5605,10000.0
2005-09-07 11:25:00,28.16,28.16,28.13,28.14,15300.0,15.5605,15.5605,15.5439,15.5494,15300.0
2005-09-07 11:30:00,28.15,28.15,28.12,28.13,21300.0,15.555,15.555,15.5384,15.5439,21300.0
2005-09-07 11:35:00,28.13,28.16,28.13,28.16,20700.0,15.5439,15.5605,15.5439,15.5605,20700.0
2005-09-07 11:40:00,28.16,28.19,28.16,28.18,8700.0,15.5605,15.5771,15.5605,15.5715,8700.0
2005-09-07 11:45:00,28.19,28.2,28.18,28.19,13000.0,15.5771,15.5826,15.5715,15.5771,13000.0
2005-09-07 11:50:00,28.19,28.2,28.16,28.16,16600.0,15.5771,15.5826,15.5605,15.5605,16600.0
2005-09-07 11:55:00,28.15,28.16,28.15,28.15,6700.0,15.555,15.5605,15.555,15.555,6700.0
2005-09-07 12:00:00,28.15,28.16,28.13,28.16,37800.0,15.555,15.5605,15.5439,15.5605,37800.0
2005-09-07 12:05:00,28.16,28.2,28.16,28.18,36500.0,15.5605,15.5826,15.5605,15.5715,36500.0
2005-09-07 12:10:00,28.2,28.2,28.18,28.19,9300.0,15.5826,15.5826,15.5715,15.5771,9300.0
2005-09-07 12:15:00,28.2,28.2,28.18,28.18,33200.0,15.5826,15.5826,15.5715,15.5715,33200.0
2005-09-07 12:20:00,28.19,28.19,28.16,28.18,136100.0,15.5771,15.5771,15.5605,15.5715,136100.0
2005-09-07 12:25:00,28.19,28.2,28.17,28.2,65400.0,15.5771,15.5826,15.566,15.5826,65400.0
2005-09-07 12:30:00,28.19,28.22,28.19,28.22,86500.0,15.5771,15.5936,15.5771,15.5936,86500.0
2005-09-07 12:35:00,28.22,28.23,28.21,28.22,18200.0,15.5936,15.5992,15.5881,15.5936,18200.0
2005-09-07 12:40:00,28.22,28.22,28.2,28.22,19300.0,15.5936,15.5936,15.5826,15.5936,19300.0
2005-09-07 12:45:00,28.21,28.23,28.2,28.23,18300.0,15.5881,15.5992,15.5826,15.5992,18300.0
2005-09-07 12:50:00,28.23,28.25,28.23,28.24,15500.0,15.5992,15.6102,15.5992,15.6047,15500.0
2005-09-07 12:55:00,28.24,28.24,28.23,28.23,7300.0,15.6047,15.6047,15.5992,15.5992,7300.0
2005-09-07 13:00:00,28.23,28.23,28.22,28.23,18100.0,15.5992,15.5992,15.5936,15.5992,18100.0
2005-09-07 13:05:00,28.24,28.24,28.22,28.22,16000.0,15.6047,15.6047,15.5936,15.5936,16000.0
2005-09-07 13:10:00,28.22,28.25,28.22,28.23,12200.0,15.5936,15.6102,15.5936,15.5992,12200.0
2005-09-07 13:15:00,28.24,28.25,28.23,28.24,13400.0,15.6047,15.6102,15.5992,15.6047,13400.0
2005-09-07 13:20:00,28.24,28.25,28.22,28.22,15200.0,15.6047,15.6102,15.5936,15.5936,15200.0
2005-09-07 13:25:00,28.23,28.23,28.2,28.21,61600.0,15.5992,15.5992,15.5826,15.5881,61600.0
2005-09-07 13:30:00,28.22,28.22,28.2,28.21,14400.0,15.5936,15.5936,15.5826,15.5881,14400.0
2005-09-07 13:35:00,28.21,28.23,28.2,28.23,11800.0,15.5881,15.5992,15.5826,15.5992,11800.0
2005-09-07 13:40:00,28.23,28.23,28.19,28.2,28700.0,15.5992,15.5992,15.5771,15.5826,28700.0
2005-09-07 13:45:00,28.2,28.25,28.19,28.25,35800.0,15.5826,15.6102,15.5771,15.6102,35800.0
2005-09-07 13:50:00,28.25,28.25,28.24,28.25,20800.0,15.6102,15.6102,15.6047,15.6102,20800.0
2005-09-07 13:55:00,28.25,28.27,28.24,28.24,21200.0,15.6102,15.6213,15.6047,15.6047,21200.0
2005-09-07 14:00:00,28.23,28.25,28.23,28.23,14000.0,15.5992,15.6102,15.5992,15.5992,14000.0
2005-09-07 14:05:00,28.23,28.25,28.23,28.24,27800.0,15.5992,15.6102,15.5992,15.6047,27800.0
2005-09-07 14:10:00,28.25,28.25,28.23,28.23,19500.0,15.6102,15.6102,15.5992,15.5992,19500.0
2005-09-07 14:15:00,28.24,28.24,28.2,28.21,20100.0,15.6047,15.6047,15.5826,15.5881,20100.0
2005-09-07 14:20:00,28.22,28.22,28.2,28.21,35200.0,15.5936,15.5936,15.5826,15.5881,35200.0
2005-09-07 14:25:00,28.21,28.22,28.2,28.21,14200.0,15.5881,15.5936,15.5826,15.5881,14200.0
2005-09-07 14:30:00,28.21,28.22,28.19,28.21,21000.0,15.5881,15.5936,15.5771,15.5881,21000.0
2005-09-07 14:35:00,28.2,28.22,28.19,28.21,19500.0,15.5826,15.5936,15.5771,15.5881,19500.0
2005-09-07 14:40:00,28.21,28.22,28.2,28.22,12600.0,15.5881,15.5936,15.5826,15.5936,12600.0
2005-09-07 14:45:00,28.22,28.24,28.21,28.24,271200.0,15.5936,15.6047,15.5881,15.6047,271200.0
2005-09-07 14:50:00,28.23,28.25,28.23,28.24,21500.0,15.5992,15.6102,15.5992,15.6047,21500.0
2005-09-07 14:55:00,28.24,28.25,28.23,28.25,29300.0,15.6047,15.6102,15.5992,15.6102,29300.0
2005-09-07 15:00:00,28.25,28.25,28.22,28.23,31700.0,15.6102,15.6102,15.5936,15.5992,31700.0
2005-09-07 15:05:00,28.23,28.25,28.22,28.25,23600.0,15.5992,15.6102,15.5936,15.6102,23600.0
2005-09-07 15:10:00,28.25,28.26,28.23,28.25,25400.0,15.6102,15.6157,15.5992,15.6102,25400.0
2005-09-07 15:15:00,28.24,28.27,28.24,28.27,17700.0,15.6047,15.6213,15.6047,15.6213,17700.0
2005-09-07 15:20:00,28.27,28.27,28.25,28.27,50100.0,15.6213,15.6213,15.6102,15.6213,50100.0
2005-09-07 15:25:00,28.26,28.3,28.26,28.29,18200.0,15.6157,15.6379,15.6157,15.6323,18200.0
2005-09-07 15:30:00,28.29,28.33,28.29,28.3,31400.0,15.6323,15.6544,15.6323,15.6379,31400.0
2005-09-07 15:35:00,28.3,28.33,28.3,28.32,24900.0,15.6379,15.6544,15.6379,15.6489,24900.0
2005-09-07 15:40:00,28.32,28.33,28.29,28.29,42200.0,15.6489,15.6544,15.6323,15.6323,42200.0
2005-09-07 15:45:00,28.3,28.3,28.24,28.25,31300.0,15.6379,15.6379,15.6047,15.6102,31300.0
2005-09-07 15:50:00,28.24,28.31,28.24,28.3,75700.0,15.6047,15.6434,15.6047,15.6379,75700.0
2005-09-07 15:55:00,28.3,28.33,28.3,28.32,88800.0,15.6379,15.6544,15.6379,15.6489,88800.0
2005-09-08 09:30:00,28.35,28.37,28.31,28.37,154000.0,15.6655,15.6765,15.6434,15.6765,154000.0
2005-09-08 09:35:00,28.37,28.41,28.36,28.38,24700.0,15.6765,15.6986,15.671,15.6821,24700.0
2005-09-08 09:40:00,28.39,28.43,28.38,28.4,21200.0,15.6876,15.7097,15.6821,15.6931,21200.0
2005-09-08 09:45:00,28.41,28.42,28.4,28.4,28700.0,15.6986,15.7042,15.6931,15.6931,28700.0
2005-09-08 09:50:00,28.41,28.42,28.4,28.41,125100.0,15.6986,15.7042,15.6931,15.6986,125100.0
2005-09-08 09:55:00,28.42,28.47,28.41,28.46,31100.0,15.7042,15.7318,15.6986,15.7263,31100.0
2005-09-08 10:00:00,28.47,28.48,28.45,28.48,36100.0,15.7318,15.7373,15.7207,15.7373,36100.0
2005-09-08 10:05:00,28.48,28.48,28.45,28.47,32900.0,15.7373,15.7373,15.7207,15.7318,32900.0
2005-09-08 10:10:00,28.46,28.47,28.45,28.47,33800.0,15.7263,15.7318,15.7207,15.7318,33800.0
2005-09-08 10:15:00,28.46,28.51,28.45,28.48,69300.0,15.7263,15.7539,15.7207,15.7373,69300.0
2005-09-08 10:20:00,28.47,28.48,28.45,28.47,28100.0,15.7318,15.7373,15.7207,15.7318,28100.0
2005-09-08 10:25:00,28.47,28.49,28.46,28.49,320600.0,15.7318,15.7428,15.7263,15.7428,320600.0
2005-09-08 10:30:00,28.48,28.51,28.45,28.45,58300.0,15.7373,15.7539,15.7207,15.7207,58300.0
2005-09-08 10:35:00,28.45,28.46,28.44,28.44,21100.0,15.7207,15.7263,15.7152,15.7152,21100.0
2005-09-08 10:40:00,28.44,28.45,28.4,28.41,72300.0,15.7152,15.7207,15.6931,15.6986,72300.0
2005-09-08 10:45:00,28.41,28.43,28.4,28.41,78800.0,15.6986,15.7097,15.6931,15.6986,78800.0
2005-09-08 10:50:00,28.41,28.42,28.4,28.4,27100.0,15.6986,15.7042,15.6931,15.6931,27100.0
2005-09-08 10:55:00,28.4,28.41,28.4,28.4,37900.0,15.6931,15.6986,15.6931,15.6931,37900.0
2005-09-08 11:00:00,28.4,28.41,28.37,28.37,64500.0,15.6931,15.6986,15.6765,15.6765,64500.0
2005-09-08 11:05:00,28.38,28.39,28.36,28.37,14100.0,15.6821,15.6876,15.671,15.6765,14100.0
2005-09-08 11:10:00,28.37,28.38,28.35,28.35,61000.0,15.6765,15.6821,15.6655,15.6655,61000.0
2005-09-08 11:15:00,28.35,28.36,28.35,28.36,14000.0,15.6655,15.671,15.6655,15.671,14000.0
2005-09-08 11:20:00,28.36,28.37,28.35,28.36,43000.0,15.671,15.6765,15.6655,15.671,43000.0
2005-09-08 11:25:00,28.37,28.4,28.36,28.4,10200.0,15.6765,15.6931,15.671,15.6931,10200.0
2005-09-08 11:30:00,28.4,28.47,28.39,28.46,16700.0,15.6931,15.7318,15.6876,15.7263,16700.0
2005-09-08 11:35:00,28.45,28.45,28.42,28.43,10600.0,15.7207,15.7207,15.7042,15.7097,10600.0
2005-09-08 11:40:00,28.44,28.44,28.4,28.4,36200.0,15.7152,15.7152,15.6931,15.6931,36200.0
2005-09-08 11:45:00,28.4,28.41,28.4,28.41,6400.0,15.6931,15.6986,15.6931,15.6986,6400.0
2005-09-08 11:50:00,28.41,28.43,28.4,28.42,11500.0,15.6986,15.7097,15.6931,15.7042,11500.0
2005-09-08 11:55:00,28.42,28.45,28.41,28.43,13200.0,15.7042,15.7207,15.6986,15.7097,13200.0
2005-09-08 12:00:00,28.43,28.44,28.43,28.43,12600.0,15.7097,15.7152,15.7097,15.7097,12600.0
2005-09-08 12:05:00,28.44,28.44,28.42,28.42,9600.0,15.7152,15.7152,15.7042,15.7042,9600.0
2005-09-08 12:10:00,28.42,28.44,28.41,28.42,17000.0,15.7042,15.7152,15.6986,15.7042,17000.0
2005-09-08 12:15:00,28.42,28.48,28.42,28.47,23400.0,15.7042,15.7373,15.7042,15.7318,23400.0
2005-09-08 12:20:00,28.46,28.48,28.46,28.47,18000.0,15.7263,15.7373,15.7263,15.7318,18000.0
2005-09-08 12:25:00,28.47,28.5,28.46,28.49,25100.0,15.7318,15.7484,15.7263,15.7428,25100.0
2005-09-08 12:30:00,28.49,28.49,28.46,28.46,51500.0,15.7428,15.7428,15.7263,15.7263,51500.0
2005-09-08 12:35:00,28.46,28.47,28.43,28.44,18900.0,15.7263,15.7318,15.7097,15.7152,18900.0
2005-09-08 12:40:00,28.43,28.44,28.41,28.42,24600.0,15.7097,15.7152,15.6986,15.7042,24600.0
2005-09-08 12:45:00,28.42,28.43,28.38,28.39,31900.0,15.7042,15.7097,15.6821,15.6876,31900.0
2005-09-08 12:50:00,28.39,28.44,28.39,28.44,8200.0,15.6876,15.7152,15.6876,15.7152,8200.0
2005-09-08 12:55:00,28.44,28.45,28.43,28.45,18900.0,15.7152,15.7207,15.7097,15.7207,18900.0
2005-09-08 13:00:00,28.44,28.49,28.44,28.49,9800.0,15.7152,15.7428,15.7152,15.7428,9800.0
2005-09-08 13:05:00,28.48,28.5,28.47,28.49,27000.0,15.7373,15.7484,15.7318,15.7428,27000.0
2005-09-08 13:10:00,28.49,28.49,28.46,28.46,16800.0,15.7428,15.7428,15.7263,15.7263,16800.0
2005-09-08 13:15:00,28.45,28.47,28.45,28.47,21800.0,15.7207,15.7318,15.7207,15.7318,21800.0
2005-09-08 13:20:00,28.47,28.47,28.45,28.46,18700.0,15.7318,15.7318,15.7207,15.7263,18700.0
2005-09-08 13:25:00,28.46,28.47,28.45,28.45,5800.0,15.7263,15.7318,15.7207,15.7207,5800.0
2005-09-08 13:30:00,28.47,28.47,28.45,28.45,19000.0,15.7318,15.7318,15.7207,15.7207,19000.0
2005-09-08 13:35:00,28.46,28.46,28.45,28.46,37200.0,15.7263,15.7263,15.7207,15.7263,37200.0
2005-09-08 13:40:00,28.45,28.46,28.44,28.46,9900.0,15.7207,15.7263,15.7152,15.7263,9900.0
2005-09-08 13:45:00,28.46,28.46,28.45,28.46,4800.0,15.7263,15.7263,15.7207,15.7263,4800.0
2005-09-08 13:50:00,28.45,28.46,28.42,28.43,22400.0,15.7207,15.7263,15.7042,15.7097,22400.0
2005-09-08 13:55:00,28.44,28.48,28.43,28.47,44500.0,15.7152,15.7373,15.7097,15.7318,44500.0
2005-09-08 14:00:00,28.46,28.48,28.45,28.47,65800.0,15.7263,15.7373,15.7207,15.7318,65800.0
2005-09-08 14:05:00,28.47,28.47,28.45,28.46,17200.0,15.7318,15.7318,15.7207,15.7263,17200.0
2005-09-08 14:10:00,28.45,28.46,28.45,28.45,23200.0,15.7207,15.7263,15.7207,15.7207,23200.0
2005-09-08 14:15:00,28.45,28.46,28.43,28.46,26900.0,15.7207,15.7263,15.7097,15.7263,26900.0
2005-09-08 14:20:00,28.46,28.46,28.44,28.45,22000.0,15.7263,15.7263,15.7152,15.7207,22000.0
2005-09-08 14:25:00,28.46,28.46,28.44,28.44,33100.0,15.7263,15.7263,15.7152,15.7152,33100.0
2005-09-08 14:30:00,28.44,28.44,28.43,28.43,14100.0,15.7152,15.7152,15.7097,15.7097,14100.0
2005-09-08 14:35:00,28.43,28.43,28.4,28.4,43200.0,15.7097,15.7097,15.6931,15.6931,43200.0
2005-09-08 14:40:00,28.41,28.44,28.4,28.41,26400.0,15.6986,15.7152,15.6931,15.6986,26400.0
2005-09-08 14:45:00,28.42,28.44,28.41,28.42,36900.0,15.7042,15.7152,15.6986,15.7042,36900.0
2005-09-08 14:50:00,28.42,28.42,28.41,28.41,12100.0,15.7042,15.7042,15.6986,15.6986,12100.0
2005-09-08 14:55:00,28.41,28.41,28.4,28.4,18100.0,15.6986,15.6986,15.6931,15.6931,18100.0
2005-09-08 15:00:00,28.4,28.4,28.38,28.4,28000.0,15.6931,15.6931,15.6821,15.6931,28000.0
2005-09-08 15:05:00,28.4,28.41,28.39,28.4,35300.0,15.6931,15.6986,15.6876,15.6931,35300.0
2005-09-08 15:10:00,28.41,28.41,28.38,28.38,49100.0,15.6986,15.6986,15.6821,15.6821,49100.0
2005-09-08 15:15:00,28.39,28.39,28.38,28.38,14000.0,15.6876,15.6876,15.6821,15.6821,14000.0
2005-09-08 15:20:00,28.38,28.39,28.38,28.38,16600.0,15.6821,15.6876,15.6821,15.6821,16600.0
2005-09-08 15:25:00,28.39,28.39,28.38,28.38,19300.0,15.6876,15.6876,15.6821,15.6821,19300.0
2005-09-08 15:30:00,28.38,28.38,28.37,28.37,53000.0,15.6821,15.6821,15.6765,15.6765,53000.0
2005-09-08 15:35:00,28.38,28.41,28.37,28.41,25900.0,15.6821,15.6986,15.6765,15.6986,25900.0
2005-09-08 15:40:00,28.41,28.43,28.39,28.4,51500.0,15.6986,15.7097,15.6876,15.6931,51500.0
2005-09-08 15:45:00,28.4,28.41,28.4,28.4,24000.0,15.6931,15.6986,15.6931,15.6931,24000.0
2005-09-08 15:50:00,28.41,28.45,28.41,28.41,58500.0,15.6986,15.7207,15.6986,15.6986,58500.0
2005-09-08 15:55:00,28.41,28.42,28.4,28.4,63900.0,15.6986,15.7042,15.6931,15.6931,63900.0
2005-09-09 09:30:00,28.52,28.55,28.5,28.51,54300.0,15.7594,15.776,15.7484,15.7539,54300.0
2005-09-09 09:35:00,28.51,28.57,28.5,28.56,20300.0,15.7539,15.787,15.7484,15.7815,20300.0
2005-09-09 09:40:00,28.56,28.57,28.51,28.51,58300.0,15.7815,15.787,15.7539,15.7539,58300.0
2005-09-09 09:45:00,28.51,28.51,28.48,28.5,34300.0,15.7539,15.7539,15.7373,15.7484,34300.0
2005-09-09 09:50:00,28.5,28.52,28.48,28.52,17500.0,15.7484,15.7594,15.7373,15.7594,17500.0
2005-09-09 09:55:00,28.49,28.54,28.49,28.52,10100.0,15.7428,15.7705,15.7428,15.7594,10100.0
2005-09-09 10:00:00,28.53,28.54,28.5,28.51,37000.0,15.7649,15.7705,15.7484,15.7539,37000.0
2005-09-09 10:05:00,28.5,28.51,28.49,28.5,13100.0,15.7484,15.7539,15.7428,15.7484,13100.0
2005-09-09 10:10:00,28.5,28.5,28.42,28.43,25600.0,15.7484,15.7484,15.7042,15.7097,25600.0
2005-09-09 10:15:00,28.44,28.46,28.43,28.46,36000.0,15.7152,15.7263,15.7097,15.7263,36000.0
2005-09-09 10:20:00,28.46,28.5,28.45,28.5,39600.0,15.7263,15.7484,15.7207,15.7484,39600.0
2005-09-09 10:25:00,28.5,28.5,28.42,28.43,210600.0,15.7484,15.7484,15.7042,15.7097,210600.0
2005-09-09 10:30:00,28.44,28.44,28.4,28.42,39300.0,15.7152,15.7152,15.6931,15.7042,39300.0
2005-09-09 10:35:00,28.42,28.44,28.42,28.43,36600.0,15.7042,15.7152,15.7042,15.7097,36600.0
2005-09-09 10:40:00,28.43,28.43,28.36,28.37,18200.0,15.7097,15.7097,15.671,15.6765,18200.0
2005-09-09 10:45:00,28.36,28.37,28.35,28.35,18800.0,15.671,15.6765,15.6655,15.6655,18800.0
2005-09-09 10:50:00,28.34,28.34,28.31,28.32,18200.0,15.66,15.66,15.6434,15.6489,18200.0
2005-09-09 10:55:00,28.32,28.36,28.32,28.36,20900.0,15.6489,15.671,15.6489,15.671,20900.0
2005-09-09 11:00:00,28.36,28.39,28.35,28.37,14500.0,15.671,15.6876,15.6655,15.6765,14500.0
2005-09-09 11:05:00,28.37,28.39,28.36,28.38,18700.0,15.6765,15.6876,15.671,15.6821,18700.0
2005-09-09 11:10:00,28.38,28.41,28.37,28.37,9800.0,15.6821,15.6986,15.6765,15.6765,9800.0
2005-09-09 11:15:00,28.37,28.39,28.36,28.39,7500.0,15.6765,15.6876,15.671,15.6876,7500.0
2005-09-09 11:20:00,28.39,28.45,28.39,28.45,15900.0,15.6876,15.7207,15.6876,15.7207,15900.0
2005-09-09 11:25:00,28.44,28.45,28.43,28.44,22900.0,15.7152,15.7207,15.7097,15.7152,22900.0
2005-09-09 11:30:00,28.44,28.44,28.41,28.43,82400.0,15.7152,15.7152,15.6986,15.7097,82400.0
2005-09-09 11:35:00,28.44,28.45,28.43,28.44,18000.0,15.7152,15.7207,15.7097,15.7152,18000.0
2005-09-09 11:40:00,28.43,28.48,28.43,28.46,10100.0,15.7097,15.7373,15.7097,15.7263,10100.0
2005-09-09 11:45:00,28.46,28.46,28.44,28.45,22700.0,15.7263,15.7263,15.7152,15.7207,22700.0
2005-09-09 11:50:00,28.45,28.45,28.44,28.45,6700.0,15.7207,15.7207,15.7152,15.7207,6700.0
2005-09-09 11:55:00,28.45,28.47,28.43,28.45,16200.0,15.7207,15.7318,15.7097,15.7207,16200.0
2005-09-09 12:00:00,28.45,28.48,28.44,28.47,23100.0,15.7207,15.7373,15.7152,15.7318,23100.0
2005-09-09 12:05:00,28.46,28.47,28.44,28.46,20700.0,15.7263,15.7318,15.7152,15.7263,20700.0
2005-09-09 12:10:00,28.45,28.49,28.45,28.48,11700.0,15.7207,15.7428,15.7207,15.7373,11700.0
2005-09-09 12:15:00,28.48,28.5,28.48,28.5,4200.0,15.7373,15.7484,15.7373,15.7484,4200.0
2005-09-09 12:20:00,28.48,28.5,28.48,28.48,4800.0,15.7373,15.7484,15.7373,15.7373,4800.0
2005-09-09 12:25:00,28.49,28.5,28.48,28.49,11300.0,15.7428,15.7484,15.7373,15.7428,11300.0
2005-09-09 12:30:00,28.48,28.51,28.48,28.5,10600.0,15.7373,15.7539,15.7373,15.7484,10600.0
2005-09-09 12:35:00,28.5,28.52,28.5,28.52,29200.0,15.7484,15.7594,15.7484,15.7594,29200.0
2005-09-09 12:40:00,28.51,28.52,28.5,28.5,36400.0,15.7539,15.7594,15.7484,15.7484,36400.0
2005-09-09 12:45:00,28.5,28.51,28.48,28.48,7600.0,15.7484,15.7539,15.7373,15.7373,7600.0
2005-09-09 12:50:00,28.48,28.49,28.48,28.48,7000.0,15.7373,15.7428,15.7373,15.7373,7000.0
2005-09-09 12:55:00,28.48,28.48,28.46,28.48,4000.0,15.7373,15.7373,15.7263,15.7373,4000.0
2005-09-09 13:00:00,28.47,28.48,28.45,28.45,18900.0,15.7318,15.7373,15.7207,15.7207,18900.0
2005-09-09 13:05:00,28.45,28.47,28.45,28.46,15500.0,15.7207,15.7318,15.7207,15.7263,15500.0
2005-09-09 13:10:00,28.46,28.49,28.46,28.48,11800.0,15.7263,15.7428,15.7263,15.7373,11800.0
2005-09-09 13:15:00,28.48,28.5,28.48,28.48,6800.0,15.7373,15.7484,15.7373,15.7373,6800.0
2005-09-09 13:20:00,28.48,28.5,28.48,28.49,15800.0,15.7373,15.7484,15.7373,15.7428,15800.0
2005-09-09 13:25:00,28.49,28.5,28.47,28.48,10600.0,15.7428,15.7484,15.7318,15.7373,10600.0
2005-09-09 13:30:00,28.48,28.49,28.47,28.48,5000.0,15.7373,15.7428,15.7318,15.7373,5000.0
2005-09-09 13:35:00,28.48,28.49,28.47,28.48,8700.0,15.7373,15.7428,15.7318,15.7373,8700.0
2005-09-09 13:40:00,28.49,28.5,28.49,28.49,7800.0,15.7428,15.7484,15.7428,15.7428,7800.0
2005-09-09 13:45:00,28.5,28.53,28.49,28.53,20500.0,15.7484,15.7649,15.7428,15.7649,20500.0
2005-09-09 13:50:00,28.53,28.53,28.51,28.51,6600.0,15.7649,15.7649,15.7539,15.7539,6600.0
2005-09-09 13:55:00,28.52,28.52,28.49,28.49,8000.0,15.7594,15.7594,15.7428,15.7428,8000.0
2005-09-09 14:00:00,28.5,28.51,28.49,28.49,10100.0,15.7484,15.7539,15.7428,15.7428,10100.0
2005-09-09 14:05:00,28.49,28.49,28.46,28.47,17200.0,15.7428,15.7428,15.7263,15.7318,17200.0
2005-09-09 14:10:00,28.48,28.49,28.47,28.47,5100.0,15.7373,15.7428,15.7318,15.7318,5100.0
2005-09-09 14:15:00,28.47,28.48,28.47,28.47,5700.0,15.7318,15.7373,15.7318,15.7318,5700.0
2005-09-09 14:20:00,28.48,28.48,28.47,28.47,7200.0,15.7373,15.7373,15.7318,15.7318,7200.0
2005-09-09 14:25:00,28.47,28.48,28.46,28.46,5600.0,15.7318,15.7373,15.7263,15.7263,5600.0
2005-09-09 14:30:00,28.46,28.48,28.46,28.48,14100.0,15.7263,15.7373,15.7263,15.7373,14100.0
2005-09-09 14:35:00,28.47,28.49,28.46,28.48,14500.0,15.7318,15.7428,15.7263,15.7373,14500.0
2005-09-09 14:40:00,28.48,28.49,28.46,28.46,20000.0,15.7373,15.7428,15.7263,15.7263,20000.0
2005-09-09 14:45:00,28.46,28.47,28.46,28.46,15100.0,15.7263,15.7318,15.7263,15.7263,15100.0
2005-09-09 14:50:00,28.47,28.47,28.46,28.46,11200.0,15.7318,15.7318,15.7263,15.7263,11200.0
2005-09-09 14:55:00,28.46,28.48,28.46,28.47,27300.0,15.7263,15.7373,15.7263,15.7318,27300.0
2005-09-09 15:00:00,28.47,28.48,28.47,28.47,13300.0,15.7318,15.7373,15.7318,15.7318,13300.0
2005-09-09 15:05:00,28.48,28.5,28.48,28.5,22500.0,15.7373,15.7484,15.7373,15.7484,22500.0
2005-09-09 15:10:00,28.5,28.52,28.48,28.48,27800.0,15.7484,15.7594,15.7373,15.7373,27800.0
2005-09-09 15:15:00,28.48,28.49,28.47,28.48,15300.0,15.7373,15.7428,15.7318,15.7373,15300.0
2005-09-09 15:20:00,28.47,28.49,28.47,28.49,20600.0,15.7318,15.7428,15.7318,15.7428,20600.0
2005-09-09 15:25:00,28.49,28.5,28.47,28.49,17400.0,15.7428,15.7484,15.7318,15.7428,17400.0
2005-09-09 15:30:00,28.49,28.5,28.47,28.48,18600.0,15.7428,15.7484,15.7318,15.7373,18600.0
2005-09-09 15:35:00,28.49,28.49,28.47,28.47,18000.0,15.7428,15.7428,15.7318,15.7318,18000.0
2005-09-09 15:40:00,28.46,28.48,28.46,28.48,28300.0,15.7263,15.7373,15.7263,15.7373,28300.0
2005-09-09 15:45:00,28.47,28.48,28.47,28.47,12700.0,15.7318,15.7373,15.7318,15.7318,12700.0
2005-09-09 15:50:00,28.48,28.48,28.46,28.46,54900.0,15.7373,15.7373,15.7263,15.7263,54900.0
2005-09-09 15:55:00,28.46,28.47,28.44,28.46,116500.0,15.7263,15.7318,15.7152,15.7263,116500.0
2005-09-12 09:30:00,28.59,28.59,28.54,28.55,50800.0,15.7981,15.7981,15.7705,15.776,50800.0
2005-09-12 09:35:00,28.57,28.58,28.49,28.51,16500.0,15.787,15.7926,15.7428,15.7539,16500.0
2005-09-12 09:40:00,28.5,28.51,28.46,28.47,19600.0,15.7484,15.7539,15.7263,15.7318,19600.0
2005-09-12 09:45:00,28.47,28.48,28.45,28.46,24700.0,15.7318,15.7373,15.7207,15.7263,24700.0
2005-09-12 09:50:00,28.46,28.5,28.44,28.45,28800.0,15.7263,15.7484,15.7152,15.7207,28800.0
2005-09-12 09:55:00,28.44,28.45,28.41,28.41,23300.0,15.7152,15.7207,15.6986,15.6986,23300.0
2005-09-12 10:00:00,28.41,28.41,28.39,28.4,74000.0,15.6986,15.6986,15.6876,15.6931,74000.0
2005-09-12 10:05:00,28.4,28.42,28.4,28.4,47400.0,15.6931,15.7042,15.6931,15.6931,47400.0
2005-09-12 10:10:00,28.4,28.4,28.38,28.38,14500.0,15.6931,15.6931,15.6821,15.6821,14500.0
2005-09-12 10:15:00,28.38,28.39,28.35,28.35,22700.0,15.6821,15.6876,15.6655,15.6655,22700.0
2005-09-12 10:20:00,28.36,28.38,28.35,28.36,30400.0,15.671,15.6821,15.6655,15.671,30400.0
2005-09-12 10:25:00,28.36,28.37,28.36,28.36,9600.0,15.671,15.6765,15.671,15.671,9600.0
2005-09-12 10:30:00,28.36,28.36,28.35,28.35,15400.0,15.671,15.671,15.6655,15.6655,15400.0
2005-09-12 10:35:00,28.36,28.36,28.35,28.36,16900.0,15.671,15.671,15.6655,15.671,16900.0
2005-09-12 10:40:00,28.36,28.39,28.35,28.39,24000.0,15.671,15.6876,15.6655,15.6876,24000.0
2005-09-12 10:45:00,28.39,28.4,28.39,28.4,28300.0,15.6876,15.6931,15.6876,15.6931,28300.0
2005-09-12 10:50:00,28.4,28.4,28.38,28.38,12600.0,15.6931,15.6931,15.6821,15.6821,12600.0
2005-09-12 10:55:00,28.39,28.42,28.37,28.41,22000.0,15.6876,15.7042,15.6765,15.6986,22000.0
2005-09-12 11:00:00,28.4,28.44,28.4,28.43,15400.0,15.6931,15.7152,15.6931,15.7097,15400.0
2005-09-12 11:05:00,28.42,28.43,28.4,28.4,10500.0,15.7042,15.7097,15.6931,15.6931,10500.0
2005-09-12 11:10:00,28.4,28.43,28.4,28.42,21300.0,15.6931,15.7097,15.6931,15.7042,21300.0
2005-09-12 11:15:00,28.41,28.41,28.39,28.4,16500.0,15.6986,15.6986,15.6876,15.6931,16500.0
2005-09-12 11:20:00,28.4,28.42,28.38,28.38,23300.0,15.6931,15.7042,15.6821,15.6821,23300.0
2005-09-12 11:25:00,28.38,28.42,28.38,28.4,22100.0,15.6821,15.7042,15.6821,15.6931,22100.0
2005-09-12 11:30:00,28.4,28.43,28.37,28.41,13200.0,15.6931,15.7097,15.6765,15.6986,13200.0
2005-09-12 11:35:00,28.41,28.42,28.39,28.39,8900.0,15.6986,15.7042,15.6876,15.6876,8900.0
2005-09-12 11:40:00,28.39,28.4,28.38,28.38,13300.0,15.6876,15.6931,15.6821,15.6821,13300.0
2005-09-12 11:45:00,28.39,28.39,28.38,28.39,9600.0,15.6876,15.6876,15.6821,15.6876,9600.0
2005-09-12 11:50:00,28.38,28.39,28.37,28.39,9700.0,15.6821,15.6876,15.6765,15.6876,9700.0
2005-09-12 11:55:00,28.38,28.39,28.37,28.38,16400.0,15.6821,15.6876,15.6765,15.6821,16400.0
2005-09-12 12:00:00,28.38,28.42,28.38,28.4,17500.0,15.6821,15.7042,15.6821,15.6931,17500.0
2005-09-12 12:05:00,28.4,28.41,28.39,28.4,12800.0,15.6931,15.6986,15.6876,15.6931,12800.0
2005-09-12 12:10:00,28.4,28.43,28.4,28.41,27400.0,15.6931,15.7097,15.6931,15.6986,27400.0
2005-09-12 12:15:00,28.4,28.41,28.4,28.41,119200.0,15.6931,15.6986,15.6931,15.6986,119200.0
2005-09-12 12:20:00,28.41,28.44,28.4,28.44,11700.0,15.6986,15.7152,15.6931,15.7152,11700.0
2005-09-12 12:25:00,28.43,28.45,28.43,28.45,9800.0,15.7097,15.7207,15.7097,15.7207,9800.0
2005-09-12 12:30:00,28.45,28.46,28.45,28.45,15800.0,15.7207,15.7263,15.7207,15.7207,15800.0
2005-09-12 12:35:00,28.45,28.46,28.44,28.46,23100.0,15.7207,15.7263,15.7152,15.7263,23100.0
2005-09-12 12:40:00,28.46,28.46,28.45,28.46,3600.0,15.7263,15.7263,15.7207,15.7263,3600.0
2005-09-12 12:45:00,28.46,28.46,28.45,28.46,3600.0,15.7263,15.7263,15.7207,15.7263,3600.0
2005-09-12 12:50:00,28.46,28.46,28.43,28.44,25700.0,15.7263,15.7263,15.7097,15.7152,25700.0
2005-09-12 12:55:00,28.44,28.44,28.42,28.43,8900.0,15.7152,15.7152,15.7042,15.7097,8900.0
2005-09-12 13:00:00,28.42,28.43,28.42,28.43,6400.0,15.7042,15.7097,15.7042,15.7097,6400.0
2005-09-12 13:05:00,28.43,28.45,28.42,28.43,13900.0,15.7097,15.7207,15.7042,15.7097,13900.0
2005-09-12 13:10:00,28.43,28.44,28.42,28.42,10500.0,15.7097,15.7152,15.7042,15.7042,10500.0
2005-09-12 13:15:00,28.42,28.43,28.42,28.42,6800.0,15.7042,15.7097,15.7042,15.7042,6800.0
2005-09-12 13:20:00,28.43,28.43,28.42,28.42,4200.0,15.7097,15.7097,15.7042,15.7042,4200.0
2005-09-12 13:25:00,28.42,28.43,28.4,28.4,11100.0,15.7042,15.7097,15.6931,15.6931,11100.0
2005-09-12 13:30:00,28.4,28.41,28.39,28.39,9400.0,15.6931,15.6986,15.6876,15.6876,9400.0
2005-09-12 13:35:00,28.39,28.4,28.39,28.39,6500.0,15.6876,15.6931,15.6876,15.6876,6500.0
2005-09-12 13:40:00,28.4,28.41,28.39,28.41,25300.0,15.6931,15.6986,15.6876,15.6986,25300.0
2005-09-12 13:45:00,28.4,28.41,28.4,28.4,13700.0,15.6931,15.6986,15.6931,15.6931,13700.0
2005-09-12 13:50:00,28.4,28.41,28.39,28.39,28700.0,15.6931,15.6986,15.6876,15.6876,28700.0
2005-09-12 13:55:00,28.39,28.4,28.38,28.38,17000.0,15.6876,15.6931,15.6821,15.6821,17000.0
2005-09-12 14:00:00,28.38,28.41,28.38,28.41,12100.0,15.6821,15.6986,15.6821,15.6986,12100.0
2005-09-12 14:05:00,28.4,28.42,28.4,28.4,14600.0,15.6931,15.7042,15.6931,15.6931,14600.0
2005-09-12 14:10:00,28.4,28.42,28.4,28.42,9700.0,15.6931,15.7042,15.6931,15.7042,9700.0
2005-09-12 14:15:00,28.42,28.42,28.4,28.41,8200.0,15.7042,15.7042,15.6931,15.6986,8200.0
2005-09-12 14:20:00,28.42,28.42,28.41,28.41,9400.0,15.7042,15.7042,15.6986,15.6986,9400.0
2005-09-12 14:25:00,28.42,28.42,28.41,28.41,9200.0,15.7042,15.7042,15.6986,15.6986,9200.0
2005-09-12 14:30:00,28.41,28.42,28.41,28.42,2400.0,15.6986,15.7042,15.6986,15.7042,2400.0
2005-09-12 14:35:00,28.41,28.42,28.4,28.42,12900.0,15.6986,15.7042,15.6931,15.7042,12900.0
2005-09-12 14:40:00,28.41,28.43,28.41,28.43,12000.0,15.6986,15.7097,15.6986,15.7097,12000.0
2005-09-12 14:45:00,28.42,28.46,28.42,28.46,25700.0,15.7042,15.7263,15.7042,15.7263,25700.0
2005-09-12 14:50:00,28.46,28.47,28.45,28.47,10700.0,15.7263,15.7318,15.7207,15.7318,10700.0
2005-09-12 14:55:00,28.47,28.48,28.46,28.48,9600.0,15.7318,15.7373,15.7263,15.7373,9600.0
2005-09-12 15:00:00,28.47,28.48,28.46,28.46,15000.0,15.7318,15.7373,15.7263,15.7263,15000.0
2005-09-12 15:05:00,28.47,28.48,28.46,28.47,41800.0,15.7318,15.7373,15.7263,15.7318,41800.0
2005-09-12 15:10:00,28.47,28.49,28.44,28.49,29000.0,15.7318,15.7428,15.7152,15.7428,29000.0
2005-09-12 15:15:00,28.49,28.52,28.48,28.48,25100.0,15.7428,15.7594,15.7373,15.7373,25100.0
2005-09-12 15:20:00,28.48,28.48,28.46,28.47,18100.0,15.7373,15.7373,15.7263,15.7318,18100.0
2005-09-12 15:25:00,28.47,28.48,28.46,28.47,14400.0,15.7318,15.7373,15.7263,15.7318,14400.0
2005-09-12 15:30:00,28.47,28.47,28.45,28.46,13800.0,15.7318,15.7318,15.7207,15.7263,13800.0
2005-09-12 15:35:00,28.45,28.46,28.44,28.45,24700.0,15.7207,15.7263,15.7152,15.7207,24700.0
2005-09-12 15:40:00,28.44,28.45,28.41,28.41,61900.0,15.7152,15.7207,15.6986,15.6986,61900.0
2005-09-12 15:45:00,28.42,28.43,28.42,28.42,39400.0,15.7042,15.7097,15.7042,15.7042,39400.0
2005-09-12 15:50:00,28.43,28.45,28.41,28.43,29400.0,15.7097,15.7207,15.6986,15.7097,29400.0
2005-09-12 15:55:00,28.44,28.44,28.42,28.43,32900.0,15.7152,15.7152,15.7042,15.7097,32900.0
2005-09-13 09:30:00,28.44,28.46,28.4,28.4,49200.0,15.7152,15.7263,15.6931,15.6931,49200.0
2005-09-13 09:35:00,28.39,28.39,28.32,28.32,11600.0,15.6876,15.6876,15.6489,15.6489,11600.0
2005-09-13 09:40:00,28.31,28.33,28.31,28.32,18000.0,15.6434,15.6544,15.6434,15.6489,18000.0
2005-09-13 09:45:00,28.31,28.39,28.31,28.35,15400.0,15.6434,15.6876,15.6434,15.6655,15400.0
2005-09-13 09:50:00,28.35,28.42,28.32,28.42,25500.0,15.6655,15.7042,15.6489,15.7042,25500.0
2005-09-13 09:55:00,28.47,28.47,28.4,28.43,34900.0,15.7318,15.7318,15.6931,15.7097,34900.0
2005-09-13 10:00:00,28.43,28.46,28.43,28.44,9600.0,15.7097,15.7263,15.7097,15.7152,9600.0
2005-09-13 10:05:00,28.44,28.44,28.43,28.43,18800.0,15.7152,15.7152,15.7097,15.7097,18800.0
2005-09-13 10:10:00,28.44,28.44,28.4,28.42,7100.0,15.7152,15.7152,15.6931,15.7042,7100.0
2005-09-13 10:15:00,28.4,28.44,28.4,28.44,14000.0,15.6931,15.7152,15.6931,15.7152,14000.0
2005-09-13 10:20:00,28.43,28.44,28.43,28.43,13000.0,15.7097,15.7152,15.7097,15.7097,13000.0
2005-09-13 10:25:00,28.43,28.45,28.41,28.41,21800.0,15.7097,15.7207,15.6986,15.6986,21800.0
2005-09-13 10:30:00,28.42,28.42,28.39,28.39,13600.0,15.7042,15.7042,15.6876,15.6876,13600.0
2005-09-13 10:35:00,28.39,28.39,28.37,28.38,7000.0,15.6876,15.6876,15.6765,15.6821,7000.0
2005-09-13 10:40:00,28.38,28.38,28.35,28.35,14500.0,15.6821,15.6821,15.6655,15.6655,14500.0
2005-09-13 10:45:00,28.36,28.36,28.32,28.32,7600.0,15.671,15.671,15.6489,15.6489,7600.0
2005-09-13 10:50:00,28.32,28.33,28.31,28.33,20400.0,15.6489,15.6544,15.6434,15.6544,20400.0
2005-09-13 10:55:00,28.32,28.35,28.32,28.32,14500.0,15.6489,15.6655,15.6489,15.6489,14500.0
2005-09-13 11:00:00,28.32,28.34,28.31,28.32,12100.0,15.6489,15.66,15.6434,15.6489,12100.0
2005-09-13 11:05:00,28.32,28.32,28.3,28.32,13500.0,15.6489,15.6489,15.6379,15.6489,13500.0
2005-09-13 11:10:00,28.31,28.35,28.25,28.26,43200.0,15.6434,15.6655,15.6102,15.6157,43200.0
2005-09-13 11:15:00,28.26,28.27,28.22,28.24,18100.0,15.6157,15.6213,15.5936,15.6047,18100.0
2005-09-13 11:20:00,28.23,28.23,28.2,28.2,9400.0,15.5992,15.5992,15.5826,15.5826,9400.0
2005-09-13 11:25:00,28.2,28.2,28.17,28.17,31000.0,15.5826,15.5826,15.566,15.566,31000.0
2005-09-13 11:30:00,28.18,28.22,28.17,28.22,12000.0,15.5715,15.5936,15.566,15.5936,12000.0
2005-09-13 11:35:00,28.22,28.27,28.22,28.27,13600.0,15.5936,15.6213,15.5936,15.6213,13600.0
2005-09-13 11:40:00,28.27,28.32,28.26,28.31,7600.0,15.6213,15.6489,15.6157,15.6434,7600.0
2005-09-13 11:45:00,28.32,28.36,28.31,28.34,14300.0,15.6489,15.671,15.6434,15.66,14300.0
2005-09-13 11:50:00,28.34,28.36,28.28,28.3,26200.0,15.66,15.671,15.6268,15.6379,26200.0
2005-09-13 11:55:00,28.31,28.33,28.29,28.29,8800.0,15.6434,15.6544,15.6323,15.6323,8800.0
2005-09-13 12:00:00,28.3,28.3,28.27,28.28,8400.0,15.6379,15.6379,15.6213,15.6268,8400.0
2005-09-13 12:05:00,28.27,28.29,28.27,28.28,11100.0,15.6213,15.6323,15.6213,15.6268,11100.0
2005-09-13 12:10:00,28.29,28.3,28.26,28.27,35000.0,15.6323,15.6379,15.6157,15.6213,35000.0
2005-09-13 12:15:00,28.26,28.29,28.25,28.29,7600.0,15.6157,15.6323,15.6102,15.6323,7600.0
2005-09-13 12:20:00,28.27,28.29,28.27,28.27,7600.0,15.6213,15.6323,15.6213,15.6213,7600.0
2005-09-13 12:25:00,28.28,28.28,28.27,28.27,18800.0,15.6268,15.6268,15.6213,15.6213,18800.0
2005-09-13 12:30:00,28.28,28.28,28.27,28.27,4900.0,15.6268,15.6268,15.6213,15.6213,4900.0
2005-09-13 12:35:00,28.27,28.28,28.27,28.28,10700.0,15.6213,15.6268,15.6213,15.6268,10700.0
2005-09-13 12:40:00,28.27,28.29,28.27,28.28,26300.0,15.6213,15.6323,15.6213,15.6268,26300.0
2005-09-13 12:45:00,28.28,28.28,28.23,28.24,10600.0,15.6268,15.6268,15.5992,15.6047,10600.0
2005-09-13 12:50:00,28.24,28.26,28.23,28.25,17100.0,15.6047,15.6157,15.5992,15.6102,17100.0
2005-09-13 12:55:00,28.26,28.27,28.25,28.27,6000.0,15.6157,15.6213,15.6102,15.6213,6000.0
2005-09-13 13:00:00,28.27,28.28,28.26,28.28,28700.0,15.6213,15.6268,15.6157,15.6268,28700.0
2005-09-13 13:05:00,28.27,28.28,28.27,28.28,7600.0,15.6213,15.6268,15.6213,15.6268,7600.0
2005-09-13 13:10:00,28.27,28.33,28.27,28.33,15400.0,15.6213,15.6544,15.6213,15.6544,15400.0
2005-09-13 13:15:00,28.32,28.42,28.32,28.41,8800.0,15.6489,15.7042,15.6489,15.6986,8800.0
2005-09-13 13:20:00,28.42,28.45,28.42,28.43,11500.0,15.7042,15.7207,15.7042,15.7097,11500.0
2005-09-13 13:25:00,28.43,28.44,28.43,28.44,15900.0,15.7097,15.7152,15.7097,15.7152,15900.0
2005-09-13 13:30:00,28.43,28.46,28.43,28.46,21500.0,15.7097,15.7263,15.7097,15.7263,21500.0
2005-09-13 13:35:00,28.46,28.48,28.45,28.48,9800.0,15.7263,15.7373,15.7207,15.7373,9800.0
2005-09-13 13:40:00,28.48,28.48,28.47,28.47,13000.0,15.7373,15.7373,15.7318,15.7318,13000.0
2005-09-13 13:45:00,28.48,28.49,28.45,28.46,11800.0,15.7373,15.7428,15.7207,15.7263,11800.0
2005-09-13 13:50:00,28.46,28.46,28.43,28.43,5300.0,15.7263,15.7263,15.7097,15.7097,5300.0
2005-09-13 13:55:00,28.43,28.47,28.42,28.45,14100.0,15.7097,15.7318,15.7042,15.7207,14100.0
2005-09-13 14:00:00,28.46,28.46,28.42,28.43,10400.0,15.7263,15.7263,15.7042,15.7097,10400.0
2005-09-13 14:05:00,28.43,28.49,28.42,28.48,20900.0,15.7097,15.7428,15.7042,15.7373,20900.0
2005-09-13 14:10:00,28.49,28.53,28.49,28.53,13900.0,15.7428,15.7649,15.7428,15.7649,13900.0
2005-09-13 14:15:00,28.53,28.6,28.53,28.57,23700.0,15.7649,15.8036,15.7649,15.787,23700.0
2005-09-13 14:20:00,28.57,28.6,28.57,28.58,16400.0,15.787,15.8036,15.787,15.7926,16400.0
2005-09-13 14:25:00,28.59,28.64,28.57,28.63,45500.0,15.7981,15.8257,15.787,15.8202,45500.0
2005-09-13 14:30:00,28.63,28.66,28.62,28.66,50800.0,15.8202,15.8368,15.8147,15.8368,50800.0
2005-09-13 14:35:00,28.65,28.66,28.63,28.63,30700.0,15.8313,15.8368,15.8202,15.8202,30700.0
2005-09-13 14:40:00,28.64,28.66,28.64,28.65,27200.0,15.8257,15.8368,15.8257,15.8313,27200.0
2005-09-13 14:45:00,28.66,28.67,28.65,28.66,22400.0,15.8368,15.8423,15.8313,15.8368,22400.0
2005-09-13 14:50:00,28.66,28.66,28.64,28.64,14200.0,15.8368,15.8368,15.8257,15.8257,14200.0
2005-09-13 14:55:00,28.65,28.65,28.61,28.62,18000.0,15.8313,15.8313,15.8091,15.8147,18000.0
2005-09-13 15:00:00,28.62,28.62,28.56,28.56,30900.0,15.8147,15.8147,15.7815,15.7815,30900.0
2005-09-13 15:05:00,28.56,28.58,28.51,28.54,38200.0,15.7815,15.7926,15.7539,15.7705,38200.0
2005-09-13 15:10:00,28.55,28.55,28.49,28.5,26600.0,15.776,15.776,15.7428,15.7484,26600.0
2005-09-13 15:15:00,28.49,28.5,28.48,28.49,29000.0,15.7428,15.7484,15.7373,15.7428,29000.0
2005-09-13 15:20:00,28.48,28.48,28.42,28.42,20700.0,15.7373,15.7373,15.7042,15.7042,20700.0
2005-09-13 15:25:00,28.42,28.48,28.41,28.45,22400.0,15.7042,15.7373,15.6986,15.7207,22400.0
2005-09-13 15:30:00,28.46,28.48,28.44,28.46,28600.0,15.7263,15.7373,15.7152,15.7263,28600.0
2005-09-13 15:35:00,28.46,28.47,28.44,28.44,27900.0,15.7263,15.7318,15.7152,15.7152,27900.0
2005-09-13 15:40:00,28.44,28.44,28.38,28.39,34400.0,15.7152,15.7152,15.6821,15.6876,34400.0
2005-09-13 15:45:00,28.38,28.4,28.36,28.4,35100.0,15.6821,15.6931,15.671,15.6931,35100.0
2005-09-13 15:50:00,28.4,28.4,28.36,28.37,77300.0,15.6931,15.6931,15.671,15.6765,77300.0
2005-09-13 15:55:00,28.36,28.4,28.36,28.37,69400.0,15.671,15.6931,15.671,15.6765,69400.0
2005-09-14 09:30:00,28.45,28.5,28.4,28.41,60900.0,15.7207,15.7484,15.6931,15.6986,60900.0
2005-09-14 09:35:00,28.39,28.43,28.35,28.36,20100.0,15.6876,15.7097,15.6655,15.671,20100.0
2005-09-14 09:40:00,28.36,28.36,28.28,28.28,6800.0,15.671,15.671,15.6268,15.6268,6800.0
2005-09-14 09:45:00,28.28,28.32,28.26,28.28,67900.0,15.6268,15.6489,15.6157,15.6268,67900.0
2005-09-14 09:50:00,28.28,28.28,28.2,28.23,20300.0,15.6268,15.6268,15.5826,15.5992,20300.0
2005-09-14 09:55:00,28.21,28.22,28.16,28.17,9400.0,15.5881,15.5936,15.5605,15.566,9400.0
2005-09-14 10:00:00,28.16,28.17,28.15,28.15,27600.0,15.5605,15.566,15.555,15.555,27600.0
2005-09-14 10:05:00,28.15,28.16,28.1,28.12,37700.0,15.555,15.5605,15.5273,15.5384,37700.0
2005-09-14 10:10:00,28.12,28.15,28.11,28.15,32600.0,15.5384,15.555,15.5329,15.555,32600.0
2005-09-14 10:15:00,28.15,28.15,28.13,28.13,10400.0,15.555,15.555,15.5439,15.5439,10400.0
2005-09-14 10:20:00,28.13,28.14,28.09,28.11,15900.0,15.5439,15.5494,15.5218,15.5329,15900.0
2005-09-14 10:25:00,28.1,28.12,28.07,28.09,17500.0,15.5273,15.5384,15.5108,15.5218,17500.0
2005-09-14 10:30:00,28.1,28.1,28.05,28.09,36400.0,15.5273,15.5273,15.4997,15.5218,36400.0
2005-09-14 10:35:00,28.08,28.08,28.03,28.03,28000.0,15.5163,15.5163,15.4887,15.4887,28000.0
2005-09-14 10:40:00,28.03,28.08,28.02,28.07,32400.0,15.4887,15.5163,15.4831,15.5108,32400.0
2005-09-14 10:45:00,28.08,28.09,28.07,28.08,35200.0,15.5163,15.5218,15.5108,15.5163,35200.0
2005-09-14 10:50:00,28.08,28.11,28.08,28.09,19500.0,15.5163,15.5329,15.5163,15.5218,19500.0
2005-09-14 10:55:00,28.09,28.1,28.08,28.08,13300.0,15.5218,15.5273,15.5163,15.5163,13300.0
2005-09-14 11:00:00,28.09,28.09,28.04,28.05,33900.0,15.5218,15.5218,15.4942,15.4997,33900.0
2005-09-14 11:05:00,28.04,28.08,28.04,28.06,9600.0,15.4942,15.5163,15.4942,15.5052,9600.0
2005-09-14 11:10:00,28.06,28.07,28.06,28.07,9000.0,15.5052,15.5108,15.5052,15.5108,9000.0
2005-09-14 11:15:00,28.08,28.1,28.08,28.09,14600.0,15.5163,15.5273,15.5163,15.5218,14600.0
2005-09-14 11:20:00,28.09,28.12,28.09,28.12,33400.0,15.5218,15.5384,15.5218,15.5384,33400.0
2005-09-14 11:25:00,28.12,28.17,28.11,28.14,53000.0,15.5384,15.566,15.5329,15.5494,53000.0
2005-09-14 11:30:00,28.14,28.17,28.13,28.15,37700.0,15.5494,15.566,15.5439,15.555,37700.0
2005-09-14 11:35:00,28.15,28.22,28.15,28.19,29500.0,15.555,15.5936,15.555,15.5771,29500.0
2005-09-14 11:40:00,28.19,28.2,28.18,28.18,15700.0,15.5771,15.5826,15.5715,15.5715,15700.0
2005-09-14 11:45:00,28.19,28.2,28.18,28.18,20100.0,15.5771,15.5826,15.5715,15.5715,20100.0
2005-09-14 11:50:00,28.17,28.19,28.17,28.17,17700.0,15.566,15.5771,15.566,15.566,17700.0
2005-09-14 11:55:00,28.18,28.19,28.17,28.17,6600.0,15.5715,15.5771,15.566,15.566,6600.0
2005-09-14 12:00:00,28.17,28.17,28.13,28.13,32700.0,15.566,15.566,15.5439,15.5439,32700.0
2005-09-14 12:05:00,28.13,28.17,28.13,28.14,16900.0,15.5439,15.566,15.5439,15.5494,16900.0
2005-09-14 12:10:00,28.15,28.15,28.13,28.15,26800.0,15.555,15.555,15.5439,15.555,26800.0
2005-09-14 12:15:00,28.15,28.15,28.14,28.15,14500.0,15.555,15.555,15.5494,15.555,14500.0
2005-09-14 12:20:00,28.14,28.15,28.13,28.14,11800.0,15.5494,15.555,15.5439,15.5494,11800.0
2005-09-14 12:25:00,28.14,28.14,28.12,28.12,8900.0,15.5494,15.5494,15.5384,15.5384,8900.0
2005-09-14 12:30:00,28.12,28.14,28.11,28.14,24400.0,15.5384,15.5494,15.5329,15.5494,24400.0
2005-09-14 12:35:00,28.14,28.14,28.11,28.12,22800.0,15.5494,15.5494,15.5329,15.5384,22800.0
2005-09-14 12:40:00,28.13,28.13,28.1,28.1,37900.0,15.5439,15.5439,15.5273,15.5273,37900.0
2005-09-14 12:45:00,28.1,28.11,28.08,28.08,77000.0,15.5273,15.5329,15.5163,15.5163,77000.0
2005-09-14 12:50:00,28.08,28.09,28.07,28.09,11400.0,15.5163,15.5218,15.5108,15.5218,11400.0
2005-09-14 12:55:00,28.09,28.13,28.09,28.13,19800.0,15.5218,15.5439,15.5218,15.5439,19800.0
2005-09-14 13:00:00,28.13,28.13,28.12,28.12,5300.0,15.5439,15.5439,15.5384,15.5384,5300.0
2005-09-14 13:05:00,28.12,28.15,28.12,28.13,26500.0,15.5384,15.555,15.5384,15.5439,26500.0
2005-09-14 13:10:00,28.13,28.14,28.12,28.14,12300.0,15.5439,15.5494,15.5384,15.5494,12300.0
2005-09-14 13:15:00,28.14,28.14,28.11,28.13,17700.0,15.5494,15.5494,15.5329,15.5439,17700.0
2005-09-14 13:20:00,28.12,28.14,28.11,28.13,15000.0,15.5384,15.5494,15.5329,15.5439,15000.0
2005-09-14 13:25:00,28.13,28.14,28.13,28.14,6500.0,15.5439,15.5494,15.5439,15.5494,6500.0
2005-09-14 13:30:00,28.13,28.14,28.13,28.14,5200.0,15.5439,15.5494,15.5439,15.5494,5200.0
2005-09-14 13:35:00,28.14,28.14,28.11,28.12,11800.0,15.5494,15.5494,15.5329,15.5384,11800.0
2005-09-14 13:40:00,28.11,28.11,28.1,28.1,10700.0,15.5329,15.5329,15.5273,15.5273,10700.0
2005-09-14 13:45:00,28.1,28.11,28.09,28.11,9100.0,15.5273,15.5329,15.5218,15.5329,9100.0
2005-09-14 13:50:00,28.11,28.11,28.08,28.08,9100.0,15.5329,15.5329,15.5163,15.5163,9100.0
2005-09-14 13:55:00,28.08,28.09,28.07,28.08,8800.0,15.5163,15.5218,15.5108,15.5163,8800.0
2005-09-14 14:00:00,28.08,28.09,28.07,28.09,12900.0,15.5163,15.5218,15.5108,15.5218,12900.0
2005-09-14 14:05:00,28.09,28.09,28.07,28.08,12000.0,15.5218,15.5218,15.5108,15.5163,12000.0
2005-09-14 14:10:00,28.08,28.09,28.07,28.07,11300.0,15.5163,15.5218,15.5108,15.5108,11300.0
2005-09-14 14:15:00,28.08,28.09,28.05,28.05,32500.0,15.5163,15.5218,15.4997,15.4997,32500.0
2005-09-14 14:20:00,28.06,28.08,28.04,28.08,46700.0,15.5052,15.5163,15.4942,15.5163,46700.0
2005-09-14 14:25:00,28.07,28.11,28.07,28.09,39600.0,15.5108,15.5329,15.5108,15.5218,39600.0
2005-09-14 14:30:00,28.09,28.13,28.09,28.13,39200.0,15.5218,15.5439,15.5218,15.5439,39200.0
2005-09-14 14:35:00,28.12,28.13,28.1,28.11,26900.0,15.5384,15.5439,15.5273,15.5329,26900.0
2005-09-14 14:40:00,28.11,28.12,28.05,28.07,79600.0,15.5329,15.5384,15.4997,15.5108,79600.0
2005-09-14 14:45:00,28.08,28.08,28.07,28.08,19300.0,15.5163,15.5163,15.5108,15.5163,19300.0
2005-09-14 14:50:00,28.08,28.08,28.06,28.06,12200.0,15.5163,15.5163,15.5052,15.5052,12200.0
2005-09-14 14:55:00,28.07,28.08,28.06,28.06,17600.0,15.5108,15.5163,15.5052,15.5052,17600.0
2005-09-14 15:00:00,28.06,28.08,28.06,28.07,22900.0,15.5052,15.5163,15.5052,15.5108,22900.0
2005-09-14 15:05:00,28.07,28.08,28.05,28.08,19400.0,15.5108,15.5163,15.4997,15.5163,19400.0
2005-09-14 15:10:00,28.08,28.09,28.05,28.08,16100.0,15.5163,15.5218,15.4997,15.5163,16100.0
2005-09-14 15:15:00,28.07,28.1,28.07,28.1,12300.0,15.5108,15.5273,15.5108,15.5273,12300.0
2005-09-14 15:20:00,28.1,28.1,28.09,28.09,19800.0,15.5273,15.5273,15.5218,15.5218,19800.0
2005-09-14 15:25:00,28.1,28.12,28.09,28.12,12900.0,15.5273,15.5384,15.5218,15.5384,12900.0
2005-09-14 15:30:00,28.11,28.11,28.07,28.11,42000.0,15.5329,15.5329,15.5108,15.5329,42000.0
2005-09-14 15:35:00,28.11,28.11,28.09,28.09,16300.0,15.5329,15.5329,15.5218,15.5218,16300.0
2005-09-14 15:40:00,28.09,28.13,28.09,28.13,25100.0,15.5218,15.5439,15.5218,15.5439,25100.0
2005-09-14 15:45:00,28.12,28.17,28.12,28.15,25500.0,15.5384,15.566,15.5384,15.555,25500.0
2005-09-14 15:50:00,28.15,28.16,28.12,28.12,34000.0,15.555,15.5605,15.5384,15.5384,34000.0
2005-09-14 15:55:00,28.12,28.16,28.1,28.16,40900.0,15.5384,15.5605,15.5273,15.5605,40900.0
2005-09-15 09:30:00,28.28,28.29,28.27,28.29,53200.0,15.6268,15.6323,15.6213,15.6323,53200.0
2005-09-15 09:35:00,28.25,28.26,28.2,28.23,13500.0,15.6102,15.6157,15.5826,15.5992,13500.0
2005-09-15 09:40:00,28.24,28.24,28.15,28.16,16000.0,15.6047,15.6047,15.555,15.5605,16000.0
2005-09-15 09:45:00,28.16,28.27,28.16,28.25,22800.0,15.5605,15.6213,15.5605,15.6102,22800.0
2005-09-15 09:50:00,28.23,28.25,28.18,28.21,17500.0,15.5992,15.6102,15.5715,15.5881,17500.0
2005-09-15 09:55:00,28.2,28.2,28.16,28.16,14200.0,15.5826,15.5826,15.5605,15.5605,14200.0
2005-09-15 10:00:00,28.16,28.18,28.15,28.16,16300.0,15.5605,15.5715,15.555,15.5605,16300.0
2005-09-15 10:05:00,28.16,28.17,28.15,28.17,10000.0,15.5605,15.566,15.555,15.566,10000.0
2005-09-15 10:10:00,28.17,28.19,28.16,28.16,9400.0,15.566,15.5771,15.5605,15.5605,9400.0
2005-09-15 10:15:00,28.17,28.17,28.15,28.15,11000.0,15.566,15.566,15.555,15.555,11000.0
2005-09-15 10:20:00,28.16,28.19,28.15,28.19,40400.0,15.5605,15.5771,15.555,15.5771,40400.0
2005-09-15 10:25:00,28.19,28.19,28.14,28.14,10000.0,15.5771,15.5771,15.5494,15.5494,10000.0
2005-09-15 10:30:00,28.16,28.17,28.14,28.14,13000.0,15.5605,15.566,15.5494,15.5494,13000.0
2005-09-15 10:35:00,28.12,28.13,28.08,28.08,16500.0,15.5384,15.5439,15.5163,15.5163,16500.0
2005-09-15 10:40:00,28.08,28.09,28.06,28.06,33800.0,15.5163,15.5218,15.5052,15.5052,33800.0
2005-09-15 10:45:00,28.06,28.07,28.02,28.03,30500.0,15.5052,15.5108,15.4831,15.4887,30500.0
2005-09-15 10:50:00,28.02,28.05,28.0,28.05,76600.0,15.4831,15.4997,15.4721,15.4997,76600.0
2005-09-15 10:55:00,28.06,28.09,28.06,28.08,14700.0,15.5052,15.5218,15.5052,15.5163,14700.0
2005-09-15 11:00:00,28.08,28.09,28.07,28.08,13900.0,15.5163,15.5218,15.5108,15.5163,13900.0
2005-09-15 11:05:00,28.08,28.08,28.02,28.07,20700.0,15.5163,15.5163,15.4831,15.5108,20700.0
2005-09-15 11:10:00,28.08,28.09,28.05,28.07,5700.0,15.5163,15.5218,15.4997,15.5108,5700.0
2005-09-15 11:15:00,28.07,28.08,28.06,28.07,3200.0,15.5108,15.5163,15.5052,15.5108,3200.0
2005-09-15 11:20:00,28.07,28.1,28.07,28.1,38200.0,15.5108,15.5273,15.5108,15.5273,38200.0
2005-09-15 11:25:00,28.1,28.1,28.07,28.1,6700.0,15.5273,15.5273,15.5108,15.5273,6700.0
2005-09-15 11:30:00,28.1,28.1,28.05,28.05,13200.0,15.5273,15.5273,15.4997,15.4997,13200.0
2005-09-15 11:35:00,28.06,28.06,28.0,28.0,37000.0,15.5052,15.5052,15.4721,15.4721,37000.0
2005-09-15 11:40:00,28.0,28.02,28.0,28.02,11400.0,15.4721,15.4831,15.4721,15.4831,11400.0
2005-09-15 11:45:00,28.02,28.03,28.01,28.03,10100.0,15.4831,15.4887,15.4776,15.4887,10100.0
2005-09-15 11:50:00,28.03,28.04,28.0,28.02,38500.0,15.4887,15.4942,15.4721,15.4831,38500.0
2005-09-15 11:55:00,28.02,28.04,28.0,28.03,25700.0,15.4831,15.4942,15.4721,15.4887,25700.0
2005-09-15 12:00:00,28.04,28.04,27.98,28.0,21000.0,15.4942,15.4942,15.461,15.4721,21000.0
2005-09-15 12:05:00,28.01,28.01,27.95,27.95,27100.0,15.4776,15.4776,15.4444,15.4444,27100.0
2005-09-15 12:10:00,27.95,27.96,27.91,27.92,24000.0,15.4444,15.45,15.4223,15.4279,24000.0
2005-09-15 12:15:00,27.92,27.95,27.92,27.93,10100.0,15.4279,15.4444,15.4279,15.4334,10100.0
2005-09-15 12:20:00,27.93,27.93,27.9,27.91,18100.0,15.4334,15.4334,15.4168,15.4223,18100.0
2005-09-15 12:25:00,27.9,27.91,27.9,27.91,4500.0,15.4168,15.4223,15.4168,15.4223,4500.0
2005-09-15 12:30:00,27.91,27.94,27.91,27.93,15700.0,15.4223,15.4389,15.4223,15.4334,15700.0
2005-09-15 12:35:00,27.94,27.97,27.94,27.95,6200.0,15.4389,15.4555,15.4389,15.4444,6200.0
2005-09-15 12:40:00,27.97,27.99,27.97,27.99,6200.0,15.4555,15.4666,15.4555,15.4666,6200.0
2005-09-15 12:45:00,28.0,28.02,27.99,28.02,9300.0,15.4721,15.4831,15.4666,15.4831,9300.0
2005-09-15 12:50:00,28.02,28.03,28.02,28.02,13200.0,15.4831,15.4887,15.4831,15.4831,13200.0
2005-09-15 12:55:00,28.02,28.02,28.01,28.01,6200.0,15.4831,15.4831,15.4776,15.4776,6200.0
2005-09-15 13:00:00,28.01,28.01,27.99,27.99,16200.0,15.4776,15.4776,15.4666,15.4666,16200.0
2005-09-15 13:05:00,27.99,28.0,27.98,28.0,27600.0,15.4666,15.4721,15.461,15.4721,27600.0
2005-09-15 13:10:00,28.0,28.05,28.0,28.04,44700.0,15.4721,15.4997,15.4721,15.4942,44700.0
2005-09-15 13:15:00,28.04,28.05,28.04,28.04,6200.0,15.4942,15.4997,15.4942,15.4942,6200.0
2005-09-15 13:20:00,28.05,28.07,28.05,28.06,8200.0,15.4997,15.5108,15.4997,15.5052,8200.0
2005-09-15 13:25:00,28.05,28.07,28.05,28.06,4900.0,15.4997,15.5108,15.4997,15.5052,4900.0
2005-09-15 13:30:00,28.06,28.09,28.06,28.09,7400.0,15.5052,15.5218,15.5052,15.5218,7400.0
2005-09-15 13:35:00,28.09,28.12,28.08,28.12,13200.0,15.5218,15.5384,15.5163,15.5384,13200.0
2005-09-15 13:40:00,28.12,28.15,28.12,28.15,9400.0,15.5384,15.555,15.5384,15.555,9400.0
2005-09-15 13:45:00,28.14,28.17,28.14,28.17,6800.0,15.5494,15.566,15.5494,15.566,6800.0
2005-09-15 13:50:00,28.16,28.21,28.16,28.21,20300.0,15.5605,15.5881,15.5605,15.5881,20300.0
2005-09-15 13:55:00,28.21,28.22,28.2,28.21,7000.0,15.5881,15.5936,15.5826,15.5881,7000.0
2005-09-15 14:00:00,28.2,28.2,28.18,28.18,6100.0,15.5826,15.5826,15.5715,15.5715,6100.0
2005-09-15 14:05:00,28.19,28.2,28.19,28.2,3700.0,15.5771,15.5826,15.5771,15.5826,3700.0
2005-09-15 14:10:00,28.2,28.2,28.14,28.14,17100.0,15.5826,15.5826,15.5494,15.5494,17100.0
2005-09-15 14:15:00,28.15,28.17,28.15,28.15,6300.0,15.555,15.566,15.555,15.555,6300.0
2005-09-15 14:20:00,28.16,28.17,28.14,28.14,8100.0,15.5605,15.566,15.5494,15.5494,8100.0
2005-09-15 14:25:00,28.14,28.14,28.12,28.14,4900.0,15.5494,15.5494,15.5384,15.5494,4900.0
2005-09-15 14:30:00,28.14,28.2,28.13,28.18,21900.0,15.5494,15.5826,15.5439,15.5715,21900.0
2005-09-15 14:35:00,28.19,28.2,28.18,28.19,9200.0,15.5771,15.5826,15.5715,15.5771,9200.0
2005-09-15 14:40:00,28.19,28.2,28.19,28.2,10300.0,15.5771,15.5826,15.5771,15.5826,10300.0
2005-09-15 14:45:00,28.19,28.21,28.19,28.2,8300.0,15.5771,15.5881,15.5771,15.5826,8300.0
2005-09-15 14:50:00,28.2,28.21,28.2,28.21,7100.0,15.5826,15.5881,15.5826,15.5881,7100.0
2005-09-15 14:55:00,28.2,28.21,28.19,28.21,25100.0,15.5826,15.5881,15.5771,15.5881,25100.0
2005-09-15 15:00:00,28.21,28.22,28.2,28.22,15500.0,15.5881,15.5936,15.5826,15.5936,15500.0
2005-09-15 15:05:00,28.21,28.24,28.2,28.22,22700.0,15.5881,15.6047,15.5826,15.5936,22700.0
2005-09-15 15:10:00,28.22,28.23,28.19,28.21,17100.0,15.5936,15.5992,15.5771,15.5881,17100.0
2005-09-15 15:15:00,28.21,28.21,28.2,28.2,7500.0,15.5881,15.5881,15.5826,15.5826,7500.0
2005-09-15 15:20:00,28.2,28.21,28.19,28.2,16600.0,15.5826,15.5881,15.5771,15.5826,16600.0
2005-09-15 15:25:00,28.2,28.24,28.19,28.21,17000.0,15.5826,15.6047,15.5771,15.5881,17000.0
2005-09-15 15:30:00,28.2,28.21,28.15,28.18,25100.0,15.5826,15.5881,15.555,15.5715,25100.0
2005-09-15 15:35:00,28.18,28.18,28.16,28.17,28600.0,15.5715,15.5715,15.5605,15.566,28600.0
2005-09-15 15:40:00,28.17,28.2,28.16,28.19,37100.0,15.566,15.5826,15.5605,15.5771,37100.0
2005-09-15 15:45:00,28.18,28.2,28.18,28.2,27400.0,15.5715,15.5826,15.5715,15.5826,27400.0
2005-09-15 15:50:00,28.19,28.2,28.17,28.18,41900.0,15.5771,15.5826,15.566,15.5715,41900.0
2005-09-15 15:55:00,28.18,28.18,28.15,28.17,36800.0,15.5715,15.5715,15.555,15.566,36800.0
2005-09-16 09:30:00,28.27,28.3,28.23,28.3,561000.0,15.6213,15.6379,15.5992,15.6379,561000.0
2005-09-16 09:35:00,28.3,28.3,28.17,28.21,25500.0,15.6379,15.6379,15.566,15.5881,25500.0
2005-09-16 09:40:00,28.2,28.25,28.19,28.23,4800.0,15.5826,15.6102,15.5771,15.5992,4800.0
2005-09-16 09:45:00,28.23,28.23,28.18,28.21,15700.0,15.5992,15.5992,15.5715,15.5881,15700.0
2005-09-16 09:50:00,28.21,28.25,28.2,28.2,11900.0,15.5881,15.6102,15.5826,15.5826,11900.0
2005-09-16 09:55:00,28.2,28.21,28.1,28.1,17200.0,15.5826,15.5881,15.5273,15.5273,17200.0
2005-09-16 10:00:00,28.11,28.12,28.07,28.11,20900.0,15.5329,15.5384,15.5108,15.5329,20900.0
2005-09-16 10:05:00,28.09,28.21,28.09,28.2,11400.0,15.5218,15.5881,15.5218,15.5826,11400.0
2005-09-16 10:10:00,28.19,28.23,28.19,28.22,4500.0,15.5771,15.5992,15.5771,15.5936,4500.0
2005-09-16 10:15:00,28.22,28.22,28.15,28.15,13000.0,15.5936,15.5936,15.555,15.555,13000.0
2005-09-16 10:20:00,28.14,28.15,28.1,28.1,6300.0,15.5494,15.555,15.5273,15.5273,6300.0
2005-09-16 10:25:00,28.09,28.09,28.04,28.04,7900.0,15.5218,15.5218,15.4942,15.4942,7900.0
2005-09-16 10:30:00,28.04,28.05,28.01,28.01,17700.0,15.4942,15.4997,15.4776,15.4776,17700.0
2005-09-16 10:35:00,28.01,28.05,28.0,28.04,12700.0,15.4776,15.4997,15.4721,15.4942,12700.0
2005-09-16 10:40:00,28.05,28.09,28.05,28.08,12300.0,15.4997,15.5218,15.4997,15.5163,12300.0
2005-09-16 10:45:00,28.09,28.1,28.08,28.08,5800.0,15.5218,15.5273,15.5163,15.5163,5800.0
2005-09-16 10:50:00,28.08,28.11,28.05,28.11,18000.0,15.5163,15.5329,15.4997,15.5329,18000.0
2005-09-16 10:55:00,28.1,28.14,28.1,28.11,32400.0,15.5273,15.5494,15.5273,15.5329,32400.0
2005-09-16 11:00:00,28.1,28.11,28.07,28.07,15200.0,15.5273,15.5329,15.5108,15.5108,15200.0
2005-09-16 11:05:00,28.07,28.08,28.06,28.08,7400.0,15.5108,15.5163,15.5052,15.5163,7400.0
2005-09-16 11:10:00,28.1,28.11,28.1,28.1,15700.0,15.5273,15.5329,15.5273,15.5273,15700.0
2005-09-16 11:15:00,28.1,28.15,28.1,28.13,12000.0,15.5273,15.555,15.5273,15.5439,12000.0
2005-09-16 11:20:00,28.14,28.16,28.13,28.15,6700.0,15.5494,15.5605,15.5439,15.555,6700.0
2005-09-16 11:25:00,28.16,28.17,28.14,28.15,10500.0,15.5605,15.566,15.5494,15.555,10500.0
2005-09-16 11:30:00,28.15,28.15,28.09,28.1,6600.0,15.555,15.555,15.5218,15.5273,6600.0
2005-09-16 11:35:00,28.1,28.13,28.1,28.13,7000.0,15.5273,15.5439,15.5273,15.5439,7000.0
2005-09-16 11:40:00,28.12,28.15,28.12,28.14,6000.0,15.5384,15.555,15.5384,15.5494,6000.0
2005-09-16 11:45:00,28.14,28.15,28.13,28.13,8900.0,15.5494,15.555,15.5439,15.5439,8900.0
2005-09-16 11:50:00,28.12,28.12,28.11,28.11,3000.0,15.5384,15.5384,15.5329,15.5329,3000.0
2005-09-16 11:55:00,28.11,28.12,28.11,28.11,7000.0,15.5329,15.5384,15.5329,15.5329,7000.0
2005-09-16 12:00:00,28.1,28.11,28.09,28.09,3700.0,15.5273,15.5329,15.5218,15.5218,3700.0
2005-09-16 12:05:00,28.09,28.09,28.06,28.06,11600.0,15.5218,15.5218,15.5052,15.5052,11600.0
2005-09-16 12:10:00,28.07,28.07,28.04,28.05,8200.0,15.5108,15.5108,15.4942,15.4997,8200.0
2005-09-16 12:15:00,28.04,28.05,28.03,28.04,4000.0,15.4942,15.4997,15.4887,15.4942,4000.0
2005-09-16 12:20:00,28.04,28.04,28.02,28.03,10900.0,15.4942,15.4942,15.4831,15.4887,10900.0
2005-09-16 12:25:00,28.03,28.06,28.03,28.06,6400.0,15.4887,15.5052,15.4887,15.5052,6400.0
2005-09-16 12:30:00,28.05,28.09,28.05,28.08,10200.0,15.4997,15.5218,15.4997,15.5163,10200.0
2005-09-16 12:35:00,28.09,28.09,28.05,28.07,8000.0,15.5218,15.5218,15.4997,15.5108,8000.0
2005-09-16 12:40:00,28.06,28.1,28.05,28.1,5300.0,15.5052,15.5273,15.4997,15.5273,5300.0
2005-09-16 12:45:00,28.11,28.17,28.1,28.16,11900.0,15.5329,15.566,15.5273,15.5605,11900.0
2005-09-16 12:50:00,28.15,28.15,28.13,28.13,5400.0,15.555,15.555,15.5439,15.5439,5400.0
2005-09-16 12:55:00,28.13,28.13,28.12,28.12,4000.0,15.5439,15.5439,15.5384,15.5384,4000.0
2005-09-16 13:00:00,28.13,28.13,28.11,28.11,8100.0,15.5439,15.5439,15.5329,15.5329,8100.0
2005-09-16 13:05:00,28.1,28.11,28.1,28.1,7600.0,15.5273,15.5329,15.5273,15.5273,7600.0
2005-09-16 13:10:00,28.11,28.11,28.08,28.09,11000.0,15.5329,15.5329,15.5163,15.5218,11000.0
2005-09-16 13:15:00,28.09,28.09,28.05,28.08,51200.0,15.5218,15.5218,15.4997,15.5163,51200.0
2005-09-16 13:20:00,28.07,28.08,28.07,28.07,2200.0,15.5108,15.5163,15.5108,15.5108,2200.0
2005-09-16 13:25:00,28.08,28.08,28.07,28.08,3800.0,15.5163,15.5163,15.5108,15.5163,3800.0
2005-09-16 13:30:00,28.08,28.08,28.07,28.08,4600.0,15.5163,15.5163,15.5108,15.5163,4600.0
2005-09-16 13:35:00,28.09,28.1,28.09,28.1,6300.0,15.5218,15.5273,15.5218,15.5273,6300.0
2005-09-16 13:40:00,28.09,28.13,28.09,28.11,9100.0,15.5218,15.5439,15.5218,15.5329,9100.0
2005-09-16 13:45:00,28.1,28.11,28.09,28.1,11400.0,15.5273,15.5329,15.5218,15.5273,11400.0
2005-09-16 13:50:00,28.09,28.1,28.07,28.07,9900.0,15.5218,15.5273,15.5108,15.5108,9900.0
2005-09-16 13:55:00,28.08,28.1,28.07,28.09,14000.0,15.5163,15.5273,15.5108,15.5218,14000.0
2005-09-16 14:00:00,28.1,28.15,28.1,28.13,28900.0,15.5273,15.555,15.5273,15.5439,28900.0
2005-09-16 14:05:00,28.12,28.15,28.12,28.14,8600.0,15.5384,15.555,15.5384,15.5494,8600.0
2005-09-16 14:10:00,28.14,28.14,28.13,28.13,1900.0,15.5494,15.5494,15.5439,15.5439,1900.0
2005-09-16 14:15:00,28.14,28.15,28.14,28.15,9700.0,15.5494,15.555,15.5494,15.555,9700.0
2005-09-16 14:20:00,28.15,28.16,28.14,28.16,9200.0,15.555,15.5605,15.5494,15.5605,9200.0
2005-09-16 14:25:00,28.15,28.17,28.13,28.14,13300.0,15.555,15.566,15.5439,15.5494,13300.0
2005-09-16 14:30:00,28.14,28.15,28.12,28.13,10200.0,15.5494,15.555,15.5384,15.5439,10200.0
2005-09-16 14:35:00,28.15,28.18,28.13,28.18,6000.0,15.555,15.5715,15.5439,15.5715,6000.0
2005-09-16 14:40:00,28.18,28.18,28.11,28.14,22700.0,15.5715,15.5715,15.5329,15.5494,22700.0
2005-09-16 14:45:00,28.14,28.15,28.12,28.14,8900.0,15.5494,15.555,15.5384,15.5494,8900.0
2005-09-16 14:50:00,28.15,28.17,28.15,28.17,7600.0,15.555,15.566,15.555,15.566,7600.0
2005-09-16 14:55:00,28.17,28.2,28.17,28.2,15100.0,15.566,15.5826,15.566,15.5826,15100.0
2005-09-16 15:00:00,28.2,28.23,28.2,28.21,15000.0,15.5826,15.5992,15.5826,15.5881,15000.0
2005-09-16 15:05:00,28.21,28.22,28.2,28.22,15800.0,15.5881,15.5936,15.5826,15.5936,15800.0
2005-09-16 15:10:00,28.22,28.24,28.21,28.24,16200.0,15.5936,15.6047,15.5881,15.6047,16200.0
2005-09-16 15:15:00,28.23,28.24,28.18,28.21,32000.0,15.5992,15.6047,15.5715,15.5881,32000.0
2005-09-16 15:20:00,28.21,28.23,28.2,28.22,40800.0,15.5881,15.5992,15.5826,15.5936,40800.0
2005-09-16 15:25:00,28.21,28.22,28.2,28.22,10100.0,15.5881,15.5936,15.5826,15.5936,10100.0
2005-09-16 15:30:00,28.22,28.22,28.19,28.19,54600.0,15.5936,15.5936,15.5771,15.5771,54600.0
2005-09-16 15:35:00,28.18,28.2,28.18,28.2,22400.0,15.5715,15.5826,15.5715,15.5826,22400.0
2005-09-16 15:40:00,28.2,28.21,28.19,28.2,40500.0,15.5826,15.5881,15.5771,15.5826,40500.0
2005-09-16 15:45:00,28.2,28.2,28.19,28.19,39100.0,15.5826,15.5826,15.5771,15.5771,39100.0
2005-09-16 15:50:00,28.19,28.2,28.17,28.18,44900.0,15.5771,15.5826,15.566,15.5715,44900.0
2005-09-16 15:55:00,28.18,28.2,28.16,28.19,54300.0,15.5715,15.5826,15.5605,15.5771,54300.0
2005-09-19 09:30:00,28.18,28.18,28.11,28.11,51700.0,15.5715,15.5715,15.5329,15.5329,51700.0
2005-09-19 09:35:00,28.14,28.14,28.02,28.06,52100.0,15.5494,15.5494,15.4831,15.5052,52100.0
2005-09-19 09:40:00,28.05,28.18,27.91,27.93,68400.0,15.4997,15.5715,15.4223,15.4334,68400.0
2005-09-19 09:45:00,27.93,27.93,27.82,27.86,34200.0,15.4334,15.4334,15.3726,15.3947,34200.0
2005-09-19 09:50:00,27.84,27.85,27.71,27.71,24100.0,15.3837,15.3892,15.3118,15.3118,24100.0
2005-09-19 09:55:00,27.75,27.76,27.73,27.76,18400.0,15.3339,15.3395,15.3229,15.3395,18400.0
2005-09-19 10:00:00,27.77,27.77,27.72,27.72,46000.0,15.345,15.345,15.3174,15.3174,46000.0
2005-09-19 10:05:00,27.74,27.76,27.7,27.7,24200.0,15.3284,15.3395,15.3063,15.3063,24200.0
2005-09-19 10:10:00,27.71,27.76,27.71,27.75,10500.0,15.3118,15.3395,15.3118,15.3339,10500.0
2005-09-19 10:15:00,27.75,27.77,27.73,27.76,23100.0,15.3339,15.345,15.3229,15.3395,23100.0
2005-09-19 10:20:00,27.77,27.79,27.76,27.78,13300.0,15.345,15.356,15.3395,15.3505,13300.0
2005-09-19 10:25:00,27.77,27.8,27.77,27.8,22800.0,15.345,15.3616,15.345,15.3616,22800.0
2005-09-19 10:30:00,27.8,27.81,27.8,27.81,18000.0,15.3616,15.3671,15.3616,15.3671,18000.0
2005-09-19 10:35:00,27.82,27.83,27.81,27.83,16000.0,15.3726,15.3781,15.3671,15.3781,16000.0
2005-09-19 10:40:00,27.84,27.85,27.83,27.85,15600.0,15.3837,15.3892,15.3781,15.3892,15600.0
2005-09-19 10:45:00,27.85,27.92,27.85,27.9,51000.0,15.3892,15.4279,15.3892,15.4168,51000.0
2005-09-19 10:50:00,27.91,27.92,27.89,27.92,9000.0,15.4223,15.4279,15.4113,15.4279,9000.0
2005-09-19 10:55:00,27.92,27.92,27.83,27.86,12900.0,15.4279,15.4279,15.3781,15.3947,12900.0
2005-09-19 11:00:00,27.83,27.85,27.82,27.83,8900.0,15.3781,15.3892,15.3726,15.3781,8900.0
2005-09-19 11:05:00,27.83,27.83,27.79,27.79,13800.0,15.3781,15.3781,15.356,15.356,13800.0
2005-09-19 11:10:00,27.79,27.82,27.76,27.78,22200.0,15.356,15.3726,15.3395,15.3505,22200.0
2005-09-19 11:15:00,27.78,27.8,27.78,27.79,72000.0,15.3505,15.3616,15.3505,15.356,72000.0
2005-09-19 11:20:00,27.8,27.8,27.78,27.79,44900.0,15.3616,15.3616,15.3505,15.356,44900.0
2005-09-19 11:25:00,27.79,27.88,27.78,27.79,15100.0,15.356,15.4058,15.3505,15.356,15100.0
2005-09-19 11:30:00,27.8,27.8,27.76,27.77,8700.0,15.3616,15.3616,15.3395,15.345,8700.0
2005-09-19 11:35:00,27.77,27.77,27.73,27.73,5500.0,15.345,15.345,15.3229,15.3229,5500.0
2005-09-19 11:40:00,27.74,27.74,27.7,27.7,9400.0,15.3284,15.3284,15.3063,15.3063,9400.0
2005-09-19 11:45:00,27.7,27.72,27.67,27.67,10100.0,15.3063,15.3174,15.2897,15.2897,10100.0
2005-09-19 11:50:00,27.68,27.68,27.65,27.65,5200.0,15.2953,15.2953,15.2787,15.2787,5200.0
2005-09-19 11:55:00,27.65,27.67,27.65,27.67,3700.0,15.2787,15.2897,15.2787,15.2897,3700.0
2005-09-19 12:00:00,27.66,27.69,27.66,27.69,9100.0,15.2842,15.3008,15.2842,15.3008,9100.0
2005-09-19 12:05:00,27.69,27.69,27.68,27.69,3900.0,15.3008,15.3008,15.2953,15.3008,3900.0
2005-09-19 12:10:00,27.69,27.69,27.68,27.68,9100.0,15.3008,15.3008,15.2953,15.2953,9100.0
2005-09-19 12:15:00,27.68,27.69,27.64,27.64,13100.0,15.2953,15.3008,15.2732,15.2732,13100.0
2005-09-19 12:20:00,27.63,27.64,27.59,27.6,22400.0,15.2676,15.2732,15.2455,15.251,22400.0
2005-09-19 12:25:00,27.61,27.65,27.6,27.64,21800.0,15.2566,15.2787,15.251,15.2732,21800.0
2005-09-19 12:30:00,27.64,27.65,27.62,27.62,17300.0,15.2732,15.2787,15.2621,15.2621,17300.0
2005-09-19 12:35:00,27.62,27.63,27.58,27.59,22500.0,15.2621,15.2676,15.24,15.2455,22500.0
2005-09-19 12:40:00,27.59,27.63,27.59,27.61,14500.0,15.2455,15.2676,15.2455,15.2566,14500.0
2005-09-19 12:45:00,27.61,27.67,27.61,27.65,22000.0,15.2566,15.2897,15.2566,15.2787,22000.0
2005-09-19 12:50:00,27.66,27.7,27.66,27.68,21800.0,15.2842,15.3063,15.2842,15.2953,21800.0
2005-09-19 12:55:00,27.66,27.67,27.65,27.67,10000.0,15.2842,15.2897,15.2787,15.2897,10000.0
2005-09-19 13:00:00,27.67,27.69,27.66,27.68,14900.0,15.2897,15.3008,15.2842,15.2953,14900.0
2005-09-19 13:05:00,27.68,27.68,27.65,27.66,9000.0,15.2953,15.2953,15.2787,15.2842,9000.0
2005-09-19 13:10:00,27.66,27.67,27.57,27.58,13500.0,15.2842,15.2897,15.2345,15.24,13500.0
2005-09-19 13:15:00,27.58,27.6,27.55,27.56,21500.0,15.24,15.251,15.2234,15.2289,21500.0
2005-09-19 13:20:00,27.56,27.6,27.56,27.58,12300.0,15.2289,15.251,15.2289,15.24,12300.0
2005-09-19 13:25:00,27.58,27.59,27.56,27.59,6100.0,15.24,15.2455,15.2289,15.2455,6100.0
2005-09-19 13:30:00,27.58,27.6,27.57,27.57,8600.0,15.24,15.251,15.2345,15.2345,8600.0
2005-09-19 13:35:00,27.58,27.59,27.55,27.55,13600.0,15.24,15.2455,15.2234,15.2234,13600.0
2005-09-19 13:40:00,27.55,27.58,27.54,27.55,17300.0,15.2234,15.24,15.2179,15.2234,17300.0
2005-09-19 13:45:00,27.54,27.55,27.5,27.5,12100.0,15.2179,15.2234,15.1958,15.1958,12100.0
2005-09-19 13:50:00,27.51,27.54,27.51,27.51,6700.0,15.2013,15.2179,15.2013,15.2013,6700.0
2005-09-19 13:55:00,27.51,27.52,27.5,27.51,9100.0,15.2013,15.2068,15.1958,15.2013,9100.0
2005-09-19 14:00:00,27.51,27.52,27.5,27.5,16000.0,15.2013,15.2068,15.1958,15.1958,16000.0
2005-09-19 14:05:00,27.49,27.54,27.49,27.53,19200.0,15.1903,15.2179,15.1903,15.2124,19200.0
2005-09-19 14:10:00,27.53,27.53,27.5,27.52,40100.0,15.2124,15.2124,15.1958,15.2068,40100.0
2005-09-19 14:15:00,27.51,27.54,27.51,27.53,11000.0,15.2013,15.2179,15.2013,15.2124,11000.0
2005-09-19 14:20:00,27.52,27.53,27.49,27.49,17400.0,15.2068,15.2124,15.1903,15.1903,17400.0
2005-09-19 14:25:00,27.49,27.5,27.47,27.48,9500.0,15.1903,15.1958,15.1792,15.1847,9500.0
2005-09-19 14:30:00,27.47,27.5,27.47,27.48,10700.0,15.1792,15.1958,15.1792,15.1847,10700.0
2005-09-19 14:35:00,27.48,27.51,27.48,27.51,15800.0,15.1847,15.2013,15.1847,15.2013,15800.0
2005-09-19 14:40:00,27.5,27.51,27.49,27.49,9200.0,15.1958,15.2013,15.1903,15.1903,9200.0
2005-09-19 14:45:00,27.5,27.5,27.45,27.47,24600.0,15.1958,15.1958,15.1682,15.1792,24600.0
2005-09-19 14:50:00,27.48,27.48,27.46,27.47,10400.0,15.1847,15.1847,15.1737,15.1792,10400.0
2005-09-19 14:55:00,27.47,27.5,27.45,27.49,11200.0,15.1792,15.1958,15.1682,15.1903,11200.0
2005-09-19 15:00:00,27.49,27.53,27.49,27.52,13100.0,15.1903,15.2124,15.1903,15.2068,13100.0
2005-09-19 15:05:00,27.51,27.55,27.51,27.55,13600.0,15.2013,15.2234,15.2013,15.2234,13600.0
2005-09-19 15:10:00,27.55,27.56,27.53,27.55,26000.0,15.2234,15.2289,15.2124,15.2234,26000.0
2005-09-19 15:15:00,27.58,27.6,27.57,27.58,72800.0,15.24,15.251,15.2345,15.24,72800.0
2005-09-19 15:20:00,27.58,27.6,27.57,27.6,22700.0,15.24,15.251,15.2345,15.251,22700.0
2005-09-19 15:25:00,27.59,27.61,27.58,27.61,28700.0,15.2455,15.2566,15.24,15.2566,28700.0
2005-09-19 15:30:00,27.6,27.62,27.58,27.61,68000.0,15.251,15.2621,15.24,15.2566,68000.0
2005-09-19 15:35:00,27.6,27.6,27.58,27.58,10100.0,15.251,15.251,15.24,15.24,10100.0
2005-09-19 15:40:00,27.58,27.6,27.54,27.55,29500.0,15.24,15.251,15.2179,15.2234,29500.0
2005-09-19 15:45:00,27.55,27.55,27.5,27.54,33900.0,15.2234,15.2234,15.1958,15.2179,33900.0
2005-09-19 15:50:00,27.54,27.54,27.46,27.51,79700.0,15.2179,15.2179,15.1737,15.2013,79700.0
2005-09-19 15:55:00,27.51,27.57,27.49,27.56,44600.0,15.2013,15.2345,15.1903,15.2289,44600.0
2005-09-20 09:30:00,27.55,27.56,27.45,27.53,77600.0,15.2234,15.2289,15.1682,15.2124,77600.0
2005-09-20 09:35:00,27.54,27.7,27.54,27.65,46600.0,15.2179,15.3063,15.2179,15.2787,46600.0
2005-09-20 09:40:00,27.69,27.73,27.62,27.65,13800.0,15.3008,15.3229,15.2621,15.2787,13800.0
2005-09-20 09:45:00,27.68,27.7,27.63,27.65,58700.0,15.2953,15.3063,15.2676,15.2787,58700.0
2005-09-20 09:50:00,27.65,27.66,27.59,27.63,9600.0,15.2787,15.2842,15.2455,15.2676,9600.0
2005-09-20 09:55:00,27.63,27.68,27.61,27.63,13300.0,15.2676,15.2953,15.2566,15.2676,13300.0
2005-09-20 10:00:00,27.63,27.65,27.58,27.6,31000.0,15.2676,15.2787,15.24,15.251,31000.0
2005-09-20 10:05:00,27.6,27.62,27.58,27.59,24600.0,15.251,15.2621,15.24,15.2455,24600.0
2005-09-20 10:10:00,27.59,27.6,27.58,27.59,8900.0,15.2455,15.251,15.24,15.2455,8900.0
2005-09-20 10:15:00,27.6,27.6,27.58,27.59,24300.0,15.251,15.251,15.24,15.2455,24300.0
2005-09-20 10:20:00,27.59,27.61,27.59,27.59,9100.0,15.2455,15.2566,15.2455,15.2455,9100.0
2005-09-20 10:25:00,27.59,27.6,27.55,27.56,9300.0,15.2455,15.251,15.2234,15.2289,9300.0
2005-09-20 10:30:00,27.56,27.56,27.55,27.56,5100.0,15.2289,15.2289,15.2234,15.2289,5100.0
2005-09-20 10:35:00,27.55,27.61,27.55,27.61,15500.0,15.2234,15.2566,15.2234,15.2566,15500.0
2005-09-20 10:40:00,27.61,27.62,27.6,27.61,23000.0,15.2566,15.2621,15.251,15.2566,23000.0
2005-09-20 10:45:00,27.6,27.61,27.59,27.6,11500.0,15.251,15.2566,15.2455,15.251,11500.0
2005-09-20 10:50:00,27.6,27.6,27.58,27.58,14300.0,15.251,15.251,15.24,15.24,14300.0
2005-09-20 10:55:00,27.58,27.6,27.58,27.59,12400.0,15.24,15.251,15.24,15.2455,12400.0
2005-09-20 11:00:00,27.6,27.6,27.58,27.59,10200.0,15.251,15.251,15.24,15.2455,10200.0
2005-09-20 11:05:00,27.6,27.6,27.59,27.59,25500.0,15.251,15.251,15.2455,15.2455,25500.0
2005-09-20 11:10:00,27.59,27.59,27.57,27.58,16000.0,15.2455,15.2455,15.2345,15.24,16000.0
2005-09-20 11:15:00,27.58,27.59,27.55,27.56,24400.0,15.24,15.2455,15.2234,15.2289,24400.0
2005-09-20 11:20:00,27.55,27.55,27.52,27.52,26900.0,15.2234,15.2234,15.2068,15.2068,26900.0
2005-09-20 11:25:00,27.52,27.52,27.49,27.5,51900.0,15.2068,15.2068,15.1903,15.1958,51900.0
2005-09-20 11:30:00,27.5,27.5,27.48,27.49,23800.0,15.1958,15.1958,15.1847,15.1903,23800.0
2005-09-20 11:35:00,27.5,27.5,27.49,27.5,6700.0,15.1958,15.1958,15.1903,15.1958,6700.0
2005-09-20 11:40:00,27.49,27.5,27.49,27.5,10900.0,15.1903,15.1958,15.1903,15.1958,10900.0
2005-09-20 11:45:00,27.49,27.49,27.46,27.46,10600.0,15.1903,15.1903,15.1737,15.1737,10600.0
2005-09-20 11:50:00,27.46,27.46,27.45,27.45,5700.0,15.1737,15.1737,15.1682,15.1682,5700.0
2005-09-20 11:55:00,27.46,27.46,27.45,27.46,11600.0,15.1737,15.1737,15.1682,15.1737,11600.0
2005-09-20 12:00:00,27.46,27.46,27.45,27.45,7800.0,15.1737,15.1737,15.1682,15.1682,7800.0
2005-09-20 12:05:00,27.46,27.46,27.45,27.45,10300.0,15.1737,15.1737,15.1682,15.1682,10300.0
2005-09-20 12:10:00,27.45,27.46,27.44,27.45,5100.0,15.1682,15.1737,15.1626,15.1682,5100.0
2005-09-20 12:15:00,27.44,27.45,27.38,27.39,48500.0,15.1626,15.1682,15.1295,15.135,48500.0
2005-09-20 12:20:00,27.38,27.39,27.38,27.39,7900.0,15.1295,15.135,15.1295,15.135,7900.0
2005-09-20 12:25:00,27.39,27.39,27.34,27.34,21500.0,15.135,15.135,15.1074,15.1074,21500.0
2005-09-20 12:30:00,27.34,27.35,27.34,27.35,9100.0,15.1074,15.1129,15.1074,15.1129,9100.0
2005-09-20 12:35:00,27.35,27.35,27.34,27.35,316000.0,15.1129,15.1129,15.1074,15.1129,316000.0
2005-09-20 12:40:00,27.35,27.35,27.33,27.34,20900.0,15.1129,15.1129,15.1019,15.1074,20900.0
2005-09-20 12:45:00,27.34,27.34,27.33,27.34,12000.0,15.1074,15.1074,15.1019,15.1074,12000.0
2005-09-20 12:50:00,27.33,27.35,27.33,27.34,12800.0,15.1019,15.1129,15.1019,15.1074,12800.0
2005-09-20 12:55:00,27.35,27.41,27.35,27.4,26600.0,15.1129,15.1461,15.1129,15.1405,26600.0
2005-09-20 13:00:00,27.4,27.4,27.38,27.39,10100.0,15.1405,15.1405,15.1295,15.135,10100.0
2005-09-20 13:05:00,27.38,27.4,27.38,27.4,18500.0,15.1295,15.1405,15.1295,15.1405,18500.0
2005-09-20 13:10:00,27.41,27.41,27.39,27.4,15500.0,15.1461,15.1461,15.135,15.1405,15500.0
2005-09-20 13:15:00,27.41,27.42,27.4,27.41,16000.0,15.1461,15.1516,15.1405,15.1461,16000.0
2005-09-20 13:20:00,27.41,27.42,27.4,27.41,24700.0,15.1461,15.1516,15.1405,15.1461,24700.0
2005-09-20 13:25:00,27.4,27.44,27.4,27.44,21100.0,15.1405,15.1626,15.1405,15.1626,21100.0
2005-09-20 13:30:00,27.43,27.44,27.42,27.42,25400.0,15.1571,15.1626,15.1516,15.1516,25400.0
2005-09-20 13:35:00,27.42,27.42,27.4,27.4,4200.0,15.1516,15.1516,15.1405,15.1405,4200.0
2005-09-20 13:40:00,27.4,27.4,27.38,27.39,5000.0,15.1405,15.1405,15.1295,15.135,5000.0
2005-09-20 13:45:00,27.38,27.39,27.38,27.38,22500.0,15.1295,15.135,15.1295,15.1295,22500.0
2005-09-20 13:50:00,27.38,27.4,27.37,27.39,7000.0,15.1295,15.1405,15.124,15.135,7000.0
2005-09-20 13:55:00,27.39,27.39,27.35,27.36,114900.0,15.135,15.135,15.1129,15.1184,114900.0
2005-09-20 14:00:00,27.37,27.38,27.35,27.36,13600.0,15.124,15.1295,15.1129,15.1184,13600.0
2005-09-20 14:05:00,27.36,27.37,27.35,27.37,26300.0,15.1184,15.124,15.1129,15.124,26300.0
2005-09-20 14:10:00,27.38,27.38,27.36,27.38,9400.0,15.1295,15.1295,15.1184,15.1295,9400.0
2005-09-20 14:15:00,27.37,27.39,27.34,27.36,42300.0,15.124,15.135,15.1074,15.1184,42300.0
2005-09-20 14:20:00,27.36,27.36,27.28,27.33,23700.0,15.1184,15.1184,15.0742,15.1019,23700.0
2005-09-20 14:25:00,27.31,27.33,27.31,27.33,7800.0,15.0908,15.1019,15.0908,15.1019,7800.0
2005-09-20 14:30:00,27.33,27.35,27.32,27.35,33000.0,15.1019,15.1129,15.0963,15.1129,33000.0
2005-09-20 14:35:00,27.34,27.35,27.34,27.34,123000.0,15.1074,15.1129,15.1074,15.1074,123000.0
2005-09-20 14:40:00,27.34,27.35,27.33,27.34,27900.0,15.1074,15.1129,15.1019,15.1074,27900.0
2005-09-20 14:45:00,27.33,27.34,27.26,27.27,49100.0,15.1019,15.1074,15.0632,15.0687,49100.0
2005-09-20 14:50:00,27.27,27.29,27.23,27.25,32400.0,15.0687,15.0798,15.0466,15.0576,32400.0
2005-09-20 14:55:00,27.24,27.25,27.22,27.24,47000.0,15.0521,15.0576,15.0411,15.0521,47000.0
2005-09-20 15:00:00,27.24,27.25,27.2,27.22,31000.0,15.0521,15.0576,15.03,15.0411,31000.0
2005-09-20 15:05:00,27.22,27.25,27.18,27.24,30700.0,15.0411,15.0576,15.019,15.0521,30700.0
2005-09-20 15:10:00,27.25,27.25,27.16,27.19,25900.0,15.0576,15.0576,15.0079,15.0245,25900.0
2005-09-20 15:15:00,27.19,27.2,27.17,27.19,26300.0,15.0245,15.03,15.0134,15.0245,26300.0
2005-09-20 15:20:00,27.19,27.25,27.18,27.25,19500.0,15.0245,15.0576,15.019,15.0576,19500.0
2005-09-20 15:25:00,27.26,27.26,27.23,27.25,16800.0,15.0632,15.0632,15.0466,15.0576,16800.0
2005-09-20 15:30:00,27.24,27.28,27.24,27.26,31800.0,15.0521,15.0742,15.0521,15.0632,31800.0
2005-09-20 15:35:00,27.26,27.34,27.26,27.33,23000.0,15.0632,15.1074,15.0632,15.1019,23000.0
2005-09-20 15:40:00,27.33,27.34,27.32,27.33,15600.0,15.1019,15.1074,15.0963,15.1019,15600.0
2005-09-20 15:45:00,27.32,27.33,27.3,27.32,36900.0,15.0963,15.1019,15.0853,15.0963,36900.0
2005-09-20 15:50:00,27.31,27.34,27.3,27.33,39100.0,15.0908,15.1074,15.0853,15.1019,39100.0
2005-09-20 15:55:00,27.34,27.36,27.34,27.34,14700.0,15.1074,15.1184,15.1074,15.1074,14700.0
2005-09-21 09:30:00,27.34,27.39,27.29,27.38,75200.0,15.1074,15.135,15.0798,15.1295,75200.0
2005-09-21 09:35:00,27.38,27.38,27.2,27.23,29900.0,15.1295,15.1295,15.03,15.0466,29900.0
2005-09-21 09:40:00,27.21,27.33,27.21,27.26,30000.0,15.0355,15.1019,15.0355,15.0632,30000.0
2005-09-21 09:45:00,27.27,27.31,27.26,27.31,12800.0,15.0687,15.0908,15.0632,15.0908,12800.0
2005-09-21 09:50:00,27.31,27.31,27.29,27.3,16300.0,15.0908,15.0908,15.0798,15.0853,16300.0
2005-09-21 09:55:00,27.3,27.3,27.23,27.24,11700.0,15.0853,15.0853,15.0466,15.0521,11700.0
2005-09-21 10:00:00,27.24,27.26,27.18,27.18,33700.0,15.0521,15.0632,15.019,15.019,33700.0
2005-09-21 10:05:00,27.18,27.2,27.16,27.19,40400.0,15.019,15.03,15.0079,15.0245,40400.0
2005-09-21 10:10:00,27.18,27.19,27.1,27.11,33600.0,15.019,15.0245,14.9748,14.9803,33600.0
2005-09-21 10:15:00,27.11,27.15,27.1,27.1,31600.0,14.9803,15.0024,14.9748,14.9748,31600.0
2005-09-21 10:20:00,27.09,27.14,27.09,27.14,11900.0,14.9692,14.9969,14.9692,14.9969,11900.0
2005-09-21 10:25:00,27.13,27.13,27.08,27.09,33500.0,14.9913,14.9913,14.9637,14.9692,33500.0
2005-09-21 10:30:00,27.09,27.15,27.09,27.15,36500.0,14.9692,15.0024,14.9692,15.0024,36500.0
2005-09-21 10:35:00,27.15,27.17,27.14,27.17,26600.0,15.0024,15.0134,14.9969,15.0134,26600.0
2005-09-21 10:40:00,27.17,27.18,27.15,27.17,27100.0,15.0134,15.019,15.0024,15.0134,27100.0
2005-09-21 10:45:00,27.17,27.19,27.17,27.18,17200.0,15.0134,15.0245,15.0134,15.019,17200.0
2005-09-21 10:50:00,27.18,27.2,27.18,27.2,33000.0,15.019,15.03,15.019,15.03,33000.0
2005-09-21 10:55:00,27.2,27.2,27.17,27.18,184700.0,15.03,15.03,15.0134,15.019,184700.0
2005-09-21 11:00:00,27.18,27.2,27.16,27.18,20800.0,15.019,15.03,15.0079,15.019,20800.0
2005-09-21 11:05:00,27.18,27.18,27.17,27.17,19700.0,15.019,15.019,15.0134,15.0134,19700.0
2005-09-21 11:10:00,27.17,27.17,27.16,27.16,8600.0,15.0134,15.0134,15.0079,15.0079,8600.0
2005-09-21 11:15:00,27.16,27.16,27.12,27.13,20300.0,15.0079,15.0079,14.9858,14.9913,20300.0
2005-09-21 11:20:00,27.13,27.13,27.09,27.1,7200.0,14.9913,14.9913,14.9692,14.9748,7200.0
2005-09-21 11:25:00,27.1,27.1,27.09,27.1,8600.0,14.9748,14.9748,14.9692,14.9748,8600.0
2005-09-21 11:30:00,27.09,27.1,27.09,27.1,15800.0,14.9692,14.9748,14.9692,14.9748,15800.0
2005-09-21 11:35:00,27.1,27.1,27.05,27.07,62600.0,14.9748,14.9748,14.9471,14.9582,62600.0
2005-09-21 11:40:00,27.07,27.09,27.07,27.09,29800.0,14.9582,14.9692,14.9582,14.9692,29800.0
2005-09-21 11:45:00,27.08,27.09,27.07,27.08,23300.0,14.9637,14.9692,14.9582,14.9637,23300.0
2005-09-21 11:50:00,27.08,27.09,27.07,27.09,10400.0,14.9637,14.9692,14.9582,14.9692,10400.0
2005-09-21 11:55:00,27.09,27.12,27.09,27.12,15000.0,14.9692,14.9858,14.9692,14.9858,15000.0
2005-09-21 12:00:00,27.12,27.13,27.11,27.13,27600.0,14.9858,14.9913,14.9803,14.9913,27600.0
2005-09-21 12:05:00,27.14,27.15,27.13,27.14,20400.0,14.9969,15.0024,14.9913,14.9969,20400.0
2005-09-21 12:10:00,27.15,27.15,27.14,27.15,32700.0,15.0024,15.0024,14.9969,15.0024,32700.0
2005-09-21 12:15:00,27.15,27.15,27.14,27.14,11500.0,15.0024,15.0024,14.9969,14.9969,11500.0
2005-09-21 12:20:00,27.15,27.16,27.14,27.15,15900.0,15.0024,15.0079,14.9969,15.0024,15900.0
2005-09-21 12:25:00,27.15,27.16,27.15,27.15,18000.0,15.0024,15.0079,15.0024,15.0024,18000.0
2005-09-21 12:30:00,27.15,27.17,27.14,27.14,16200.0,15.0024,15.0134,14.9969,14.9969,16200.0
2005-09-21 12:35:00,27.14,27.15,27.14,27.14,3300.0,14.9969,15.0024,14.9969,14.9969,3300.0
2005-09-21 12:40:00,27.14,27.16,27.14,27.15,12100.0,14.9969,15.0079,14.9969,15.0024,12100.0
2005-09-21 12:45:00,27.15,27.2,27.15,27.2,25300.0,15.0024,15.03,15.0024,15.03,25300.0
2005-09-21 12:50:00,27.2,27.24,27.2,27.24,21600.0,15.03,15.0521,15.03,15.0521,21600.0
2005-09-21 12:55:00,27.23,27.24,27.23,27.23,15200.0,15.0466,15.0521,15.0466,15.0466,15200.0
2005-09-21 13:00:00,27.23,27.24,27.2,27.23,19800.0,15.0466,15.0521,15.03,15.0466,19800.0
2005-09-21 13:05:00,27.23,27.23,27.2,27.2,38700.0,15.0466,15.0466,15.03,15.03,38700.0
2005-09-21 13:10:00,27.21,27.22,27.19,27.2,24300.0,15.0355,15.0411,15.0245,15.03,24300.0
2005-09-21 13:15:00,27.21,27.22,27.2,27.22,11800.0,15.0355,15.0411,15.03,15.0411,11800.0
2005-09-21 13:20:00,27.22,27.22,27.18,27.19,24900.0,15.0411,15.0411,15.019,15.0245,24900.0
2005-09-21 13:25:00,27.18,27.19,27.17,27.19,21900.0,15.019,15.0245,15.0134,15.0245,21900.0
2005-09-21 13:30:00,27.19,27.2,27.18,27.18,3900.0,15.0245,15.03,15.019,15.019,3900.0
2005-09-21 13:35:00,27.19,27.21,27.17,27.17,15000.0,15.0245,15.0355,15.0134,15.0134,15000.0
2005-09-21 13:40:00,27.17,27.17,27.15,27.15,10100.0,15.0134,15.0134,15.0024,15.0024,10100.0
2005-09-21 13:45:00,27.15,27.15,27.14,27.14,5300.0,15.0024,15.0024,14.9969,14.9969,5300.0
2005-09-21 13:50:00,27.15,27.15,27.13,27.13,17200.0,15.0024,15.0024,14.9913,14.9913,17200.0
2005-09-21 13:55:00,27.14,27.14,27.12,27.14,13200.0,14.9969,14.9969,14.9858,14.9969,13200.0
2005-09-21 14:00:00,27.14,27.15,27.13,27.14,27300.0,14.9969,15.0024,14.9913,14.9969,27300.0
2005-09-21 14:05:00,27.14,27.15,27.12,27.14,14300.0,14.9969,15.0024,14.9858,14.9969,14300.0
2005-09-21 14:10:00,27.14,27.14,27.12,27.13,25500.0,14.9969,14.9969,14.9858,14.9913,25500.0
2005-09-21 14:15:00,27.14,27.17,27.13,27.17,23300.0,14.9969,15.0134,14.9913,15.0134,23300.0
2005-09-21 14:20:00,27.18,27.19,27.15,27.16,21500.0,15.019,15.0245,15.0024,15.0079,21500.0
2005-09-21 14:25:00,27.16,27.18,27.13,27.14,32100.0,15.0079,15.019,14.9913,14.9969,32100.0
2005-09-21 14:30:00,27.14,27.14,27.13,27.14,18500.0,14.9969,14.9969,14.9913,14.9969,18500.0
2005-09-21 14:35:00,27.15,27.17,27.14,27.15,10000.0,15.0024,15.0134,14.9969,15.0024,10000.0
2005-09-21 14:40:00,27.16,27.2,27.16,27.2,10000.0,15.0079,15.03,15.0079,15.03,10000.0
2005-09-21 14:45:00,27.2,27.21,27.19,27.21,7800.0,15.03,15.0355,15.0245,15.0355,7800.0
2005-09-21 14:50:00,27.21,27.22,27.21,27.21,18700.0,15.0355,15.0411,15.0355,15.0355,18700.0
2005-09-21 14:55:00,27.21,27.29,27.21,27.27,24500.0,15.0355,15.0798,15.0355,15.0687,24500.0
2005-09-21 15:00:00,27.27,27.28,27.22,27.22,43200.0,15.0687,15.0742,15.0411,15.0411,43200.0
2005-09-21 15:05:00,27.23,27.23,27.18,27.19,17700.0,15.0466,15.0466,15.019,15.0245,17700.0
2005-09-21 15:10:00,27.19,27.2,27.1,27.11,91500.0,15.0245,15.03,14.9748,14.9803,91500.0
2005-09-21 15:15:00,27.1,27.12,27.05,27.06,52900.0,14.9748,14.9858,14.9471,14.9527,52900.0
2005-09-21 15:20:00,27.07,27.1,27.06,27.1,29200.0,14.9582,14.9748,14.9527,14.9748,29200.0
2005-09-21 15:25:00,27.09,27.1,27.07,27.07,26700.0,14.9692,14.9748,14.9582,14.9582,26700.0
2005-09-21 15:30:00,27.07,27.13,27.06,27.12,36400.0,14.9582,14.9913,14.9527,14.9858,36400.0
2005-09-21 15:35:00,27.12,27.18,27.12,27.16,41300.0,14.9858,15.019,14.9858,15.0079,41300.0
2005-09-21 15:40:00,27.16,27.22,27.16,27.2,51100.0,15.0079,15.0411,15.0079,15.03,51100.0
2005-09-21 15:45:00,27.2,27.25,27.05,27.25,64300.0,15.03,15.0576,14.9471,15.0576,64300.0
2005-09-21 15:50:00,27.24,27.25,27.21,27.25,49900.0,15.0521,15.0576,15.0355,15.0576,49900.0
2005-09-21 15:55:00,27.25,27.26,27.2,27.2,87100.0,15.0576,15.0632,15.03,15.03,87100.0
2005-09-22 09:30:00,27.21,27.26,27.2,27.21,24500.0,15.0355,15.0632,15.03,15.0355,24500.0
2005-09-22 09:35:00,27.21,27.25,27.12,27.25,16900.0,15.0355,15.0576,14.9858,15.0576,16900.0
2005-09-22 09:40:00,27.24,27.24,27.13,27.15,14100.0,15.0521,15.0521,14.9913,15.0024,14100.0
2005-09-22 09:45:00,27.15,27.25,27.15,27.23,30800.0,15.0024,15.0576,15.0024,15.0466,30800.0
2005-09-22 09:50:00,27.22,27.22,27.17,27.22,4300.0,15.0411,15.0411,15.0134,15.0411,4300.0
2005-09-22 09:55:00,27.21,27.23,27.17,27.17,25400.0,15.0355,15.0466,15.0134,15.0134,25400.0
2005-09-22 10:00:00,27.17,27.23,27.17,27.23,18300.0,15.0134,15.0466,15.0134,15.0466,18300.0
2005-09-22 10:05:00,27.23,27.26,27.22,27.26,36000.0,15.0466,15.0632,15.0411,15.0632,36000.0
2005-09-22 10:10:00,27.3,27.42,27.29,27.41,35900.0,15.0853,15.1516,15.0798,15.1461,35900.0
2005-09-22 10:15:00,27.4,27.42,27.4,27.41,18700.0,15.1405,15.1516,15.1405,15.1461,18700.0
2005-09-22 10:20:00,27.41,27.42,27.4,27.41,22300.0,15.1461,15.1516,15.1405,15.1461,22300.0
2005-09-22 10:25:00,27.4,27.41,27.35,27.38,16200.0,15.1405,15.1461,15.1129,15.1295,16200.0
2005-09-22 10:30:00,27.4,27.48,27.4,27.47,22100.0,15.1405,15.1847,15.1405,15.1792,22100.0
2005-09-22 10:35:00,27.47,27.53,27.45,27.48,25000.0,15.1792,15.2124,15.1682,15.1847,25000.0
2005-09-22 10:40:00,27.48,27.49,27.42,27.43,15600.0,15.1847,15.1903,15.1516,15.1571,15600.0
2005-09-22 10:45:00,27.42,27.42,27.39,27.4,16600.0,15.1516,15.1516,15.135,15.1405,16600.0
2005-09-22 10:50:00,27.4,27.44,27.39,27.44,10800.0,15.1405,15.1626,15.135,15.1626,10800.0
2005-09-22 10:55:00,27.45,27.52,27.45,27.52,18900.0,15.1682,15.2068,15.1682,15.2068,18900.0
2005-09-22 11:00:00,27.51,27.6,27.5,27.58,78900.0,15.2013,15.251,15.1958,15.24,78900.0
2005-09-22 11:05:00,27.58,27.58,27.52,27.55,21300.0,15.24,15.24,15.2068,15.2234,21300.0
2005-09-22 11:10:00,27.56,27.56,27.5,27.53,27500.0,15.2289,15.2289,15.1958,15.2124,27500.0
2005-09-22 11:15:00,27.52,27.54,27.52,27.52,26600.0,15.2068,15.2179,15.2068,15.2068,26600.0
2005-09-22 11:20:00,27.51,27.52,27.51,27.51,21100.0,15.2013,15.2068,15.2013,15.2013,21100.0
2005-09-22 11:25:00,27.51,27.51,27.49,27.5,23000.0,15.2013,15.2013,15.1903,15.1958,23000.0
2005-09-22 11:30:00,27.5,27.51,27.44,27.47,56100.0,15.1958,15.2013,15.1626,15.1792,56100.0
2005-09-22 11:35:00,27.46,27.46,27.43,27.43,66000.0,15.1737,15.1737,15.1571,15.1571,66000.0
2005-09-22 11:40:00,27.43,27.47,27.42,27.46,50400.0,15.1571,15.1792,15.1516,15.1737,50400.0
2005-09-22 11:45:00,27.47,27.47,27.4,27.4,45200.0,15.1792,15.1792,15.1405,15.1405,45200.0
2005-09-22 11:50:00,27.4,27.41,27.34,27.34,61400.0,15.1405,15.1461,15.1074,15.1074,61400.0
2005-09-22 11:55:00,27.35,27.39,27.33,27.39,23700.0,15.1129,15.135,15.1019,15.135,23700.0
2005-09-22 12:00:00,27.39,27.39,27.34,27.34,41200.0,15.135,15.135,15.1074,15.1074,41200.0
2005-09-22 12:05:00,27.34,27.35,27.32,27.32,23000.0,15.1074,15.1129,15.0963,15.0963,23000.0
2005-09-22 12:10:00,27.32,27.35,27.3,27.31,17400.0,15.0963,15.1129,15.0853,15.0908,17400.0
2005-09-22 12:15:00,27.33,27.36,27.32,27.35,15900.0,15.1019,15.1184,15.0963,15.1129,15900.0
2005-09-22 12:20:00,27.36,27.41,27.36,27.41,30000.0,15.1184,15.1461,15.1184,15.1461,30000.0
2005-09-22 12:25:00,27.41,27.52,27.41,27.52,26700.0,15.1461,15.2068,15.1461,15.2068,26700.0
2005-09-22 12:30:00,27.53,27.55,27.52,27.53,32200.0,15.2124,15.2234,15.2068,15.2124,32200.0
2005-09-22 12:35:00,27.52,27.54,27.51,27.54,17900.0,15.2068,15.2179,15.2013,15.2179,17900.0
2005-09-22 12:40:00,27.52,27.53,27.47,27.48,19000.0,15.2068,15.2124,15.1792,15.1847,19000.0
2005-09-22 12:45:00,27.48,27.53,27.47,27.52,27300.0,15.1847,15.2124,15.1792,15.2068,27300.0
2005-09-22 12:50:00,27.52,27.57,27.51,27.54,37300.0,15.2068,15.2345,15.2013,15.2179,37300.0
2005-09-22 12:55:00,27.54,27.55,27.5,27.5,17800.0,15.2179,15.2234,15.1958,15.1958,17800.0
2005-09-22 13:00:00,27.5,27.54,27.49,27.52,19700.0,15.1958,15.2179,15.1903,15.2068,19700.0
2005-09-22 13:05:00,27.52,27.62,27.52,27.6,34300.0,15.2068,15.2621,15.2068,15.251,34300.0
2005-09-22 13:10:00,27.6,27.68,27.6,27.68,22500.0,15.251,15.2953,15.251,15.2953,22500.0
2005-09-22 13:15:00,27.67,27.7,27.66,27.7,31500.0,15.2897,15.3063,15.2842,15.3063,31500.0
2005-09-22 13:20:00,27.69,27.7,27.66,27.69,17400.0,15.3008,15.3063,15.2842,15.3008,17400.0
2005-09-22 13:25:00,27.69,27.7,27.67,27.69,12400.0,15.3008,15.3063,15.2897,15.3008,12400.0
2005-09-22 13:30:00,27.69,27.72,27.68,27.71,40500.0,15.3008,15.3174,15.2953,15.3118,40500.0
2005-09-22 13:35:00,27.72,27.81,27.71,27.8,39400.0,15.3174,15.3671,15.3118,15.3616,39400.0
2005-09-22 13:40:00,27.8,27.92,27.8,27.88,36800.0,15.3616,15.4279,15.3616,15.4058,36800.0
2005-09-22 13:45:00,27.87,27.89,27.87,27.88,14700.0,15.4002,15.4113,15.4002,15.4058,14700.0
2005-09-22 13:50:00,27.88,27.89,27.84,27.89,29200.0,15.4058,15.4113,15.3837,15.4113,29200.0
2005-09-22 13:55:00,27.89,27.97,27.89,27.97,41300.0,15.4113,15.4555,15.4113,15.4555,41300.0
2005-09-22 14:00:00,27.97,27.99,27.95,27.98,24200.0,15.4555,15.4666,15.4444,15.461,24200.0
2005-09-22 14:05:00,27.97,27.99,27.96,27.99,24800.0,15.4555,15.4666,15.45,15.4666,24800.0
2005-09-22 14:10:00,27.98,27.99,27.95,27.96,34800.0,15.461,15.4666,15.4444,15.45,34800.0
2005-09-22 14:15:00,27.95,27.97,27.91,27.91,58000.0,15.4444,15.4555,15.4223,15.4223,58000.0
2005-09-22 14:20:00,27.92,27.96,27.91,27.95,44400.0,15.4279,15.45,15.4223,15.4444,44400.0
2005-09-22 14:25:00,27.95,27.98,27.94,27.97,46500.0,15.4444,15.461,15.4389,15.4555,46500.0
2005-09-22 14:30:00,27.96,27.97,27.89,27.91,52700.0,15.45,15.4555,15.4113,15.4223,52700.0
2005-09-22 14:35:00,27.91,28.01,27.9,28.0,51700.0,15.4223,15.4776,15.4168,15.4721,51700.0
2005-09-22 14:40:00,27.99,28.05,27.98,28.05,37700.0,15.4666,15.4997,15.461,15.4997,37700.0
2005-09-22 14:45:00,28.05,28.18,28.05,28.14,50100.0,15.4997,15.5715,15.4997,15.5494,50100.0
2005-09-22 14:50:00,28.13,28.2,28.11,28.14,44800.0,15.5439,15.5826,15.5329,15.5494,44800.0
2005-09-22 14:55:00,28.14,28.2,28.1,28.15,65300.0,15.5494,15.5826,15.5273,15.555,65300.0
2005-09-22 15:00:00,28.16,28.2,28.15,28.19,87100.0,15.5605,15.5826,15.555,15.5771,87100.0
2005-09-22 15:05:00,28.18,28.18,28.07,28.13,62200.0,15.5715,15.5715,15.5108,15.5439,62200.0
2005-09-22 15:10:00,28.14,28.22,28.14,28.16,60900.0,15.5494,15.5936,15.5494,15.5605,60900.0
2005-09-22 15:15:00,28.16,28.16,28.11,28.12,59400.0,15.5605,15.5605,15.5329,15.5384,59400.0
2005-09-22 15:20:00,28.12,28.18,28.12,28.16,72400.0,15.5384,15.5715,15.5384,15.5605,72400.0
2005-09-22 15:25:00,28.16,28.18,28.15,28.17,43500.0,15.5605,15.5715,15.555,15.566,43500.0
2005-09-22 15:30:00,28.18,28.18,28.14,28.15,49400.0,15.5715,15.5715,15.5494,15.555,49400.0
2005-09-22 15:35:00,28.15,28.15,28.11,28.12,37300.0,15.555,15.555,15.5329,15.5384,37300.0
2005-09-22 15:40:00,28.12,28.16,28.09,28.09,67300.0,15.5384,15.5605,15.5218,15.5218,67300.0
2005-09-22 15:45:00,28.09,28.1,28.05,28.06,79800.0,15.5218,15.5273,15.4997,15.5052,79800.0
2005-09-22 15:50:00,28.06,28.12,28.06,28.09,75900.0,15.5052,15.5384,15.5052,15.5218,75900.0
2005-09-22 15:55:00,28.09,28.12,28.05,28.07,89500.0,15.5218,15.5384,15.4997,15.5108,89500.0
2005-09-23 09:30:00,28.15,28.23,28.15,28.21,28100.0,15.555,15.5992,15.555,15.5881,28100.0
2005-09-23 09:35:00,28.2,28.21,28.06,28.06,23300.0,15.5826,15.5881,15.5052,15.5052,23300.0
2005-09-23 09:40:00,28.05,28.06,27.91,27.93,26600.0,15.4997,15.5052,15.4223,15.4334,26600.0
2005-09-23 09:45:00,27.94,27.96,27.88,27.88,15800.0,15.4389,15.45,15.4058,15.4058,15800.0
2005-09-23 09:50:00,27.88,27.92,27.87,27.91,9200.0,15.4058,15.4279,15.4002,15.4223,9200.0
2005-09-23 09:55:00,27.92,27.99,27.91,27.97,14000.0,15.4279,15.4666,15.4223,15.4555,14000.0
2005-09-23 10:00:00,27.97,28.08,27.97,28.04,34900.0,15.4555,15.5163,15.4555,15.4942,34900.0
2005-09-23 10:05:00,28.04,28.04,27.92,27.94,18600.0,15.4942,15.4942,15.4279,15.4389,18600.0
2005-09-23 10:10:00,27.94,28.0,27.94,27.95,26300.0,15.4389,15.4721,15.4389,15.4444,26300.0
2005-09-23 10:15:00,27.95,28.0,27.92,27.94,26300.0,15.4444,15.4721,15.4279,15.4389,26300.0
2005-09-23 10:20:00,27.93,28.0,27.93,28.0,17700.0,15.4334,15.4721,15.4334,15.4721,17700.0
2005-09-23 10:25:00,28.0,28.05,27.98,28.0,29200.0,15.4721,15.4997,15.461,15.4721,29200.0
2005-09-23 10:30:00,28.0,28.0,27.96,27.97,45000.0,15.4721,15.4721,15.45,15.4555,45000.0
2005-09-23 10:35:00,27.97,27.98,27.96,27.98,3500.0,15.4555,15.461,15.45,15.461,3500.0
2005-09-23 10:40:00,27.98,27.98,27.93,27.94,11100.0,15.461,15.461,15.4334,15.4389,11100.0
2005-09-23 10:45:00,27.94,27.97,27.93,27.97,28800.0,15.4389,15.4555,15.4334,15.4555,28800.0
2005-09-23 10:50:00,27.98,28.0,27.97,27.97,22200.0,15.461,15.4721,15.4555,15.4555,22200.0
2005-09-23 10:55:00,27.97,27.99,27.95,27.98,32700.0,15.4555,15.4666,15.4444,15.461,32700.0
2005-09-23 11:00:00,27.98,27.99,27.97,27.97,8600.0,15.461,15.4666,15.4555,15.4555,8600.0
2005-09-23 11:05:00,27.97,27.97,27.95,27.96,5800.0,15.4555,15.4555,15.4444,15.45,5800.0
2005-09-23 11:10:00,27.95,27.98,27.95,27.96,17000.0,15.4444,15.461,15.4444,15.45,17000.0
2005-09-23 11:15:00,27.95,28.0,27.95,27.98,53200.0,15.4444,15.4721,15.4444,15.461,53200.0
2005-09-23 11:20:00,27.97,28.05,27.97,28.0,44100.0,15.4555,15.4997,15.4555,15.4721,44100.0
2005-09-23 11:25:00,28.0,28.01,27.99,28.0,17300.0,15.4721,15.4776,15.4666,15.4721,17300.0
2005-09-23 11:30:00,28.0,28.0,27.98,27.99,18000.0,15.4721,15.4721,15.461,15.4666,18000.0
2005-09-23 11:35:00,28.0,28.0,27.97,27.99,16900.0,15.4721,15.4721,15.4555,15.4666,16900.0
2005-09-23 11:40:00,27.98,28.01,27.98,28.01,20600.0,15.461,15.4776,15.461,15.4776,20600.0
2005-09-23 11:45:00,28.01,28.01,27.99,28.0,41200.0,15.4776,15.4776,15.4666,15.4721,41200.0
2005-09-23 11:50:00,28.0,28.01,27.99,28.0,11600.0,15.4721,15.4776,15.4666,15.4721,11600.0
2005-09-23 11:55:00,28.0,28.0,27.99,27.99,48100.0,15.4721,15.4721,15.4666,15.4666,48100.0
2005-09-23 12:00:00,27.99,27.99,27.98,27.99,12900.0,15.4666,15.4666,15.461,15.4666,12900.0
2005-09-23 12:05:00,27.99,27.99,27.98,27.98,2900.0,15.4666,15.4666,15.461,15.461,2900.0
2005-09-23 12:10:00,27.99,27.99,27.97,27.97,187900.0,15.4666,15.4666,15.4555,15.4555,187900.0
2005-09-23 12:15:00,27.97,27.98,27.96,27.96,13900.0,15.4555,15.461,15.45,15.45,13900.0
2005-09-23 12:20:00,27.96,28.0,27.96,28.0,36800.0,15.45,15.4721,15.45,15.4721,36800.0
2005-09-23 12:25:00,28.0,28.01,28.0,28.0,9100.0,15.4721,15.4776,15.4721,15.4721,9100.0
2005-09-23 12:30:00,28.0,28.0,27.99,28.0,5700.0,15.4721,15.4721,15.4666,15.4721,5700.0
2005-09-23 12:35:00,27.99,28.01,27.99,28.01,10100.0,15.4666,15.4776,15.4666,15.4776,10100.0
2005-09-23 12:40:00,28.01,28.01,27.98,27.98,18700.0,15.4776,15.4776,15.461,15.461,18700.0
2005-09-23 12:45:00,27.98,27.99,27.97,27.97,24400.0,15.461,15.4666,15.4555,15.4555,24400.0
2005-09-23 12:50:00,27.97,27.98,27.97,27.97,15800.0,15.4555,15.461,15.4555,15.4555,15800.0
2005-09-23 12:55:00,27.97,27.99,27.97,27.99,6600.0,15.4555,15.4666,15.4555,15.4666,6600.0
2005-09-23 13:00:00,28.0,28.01,27.99,28.01,5300.0,15.4721,15.4776,15.4666,15.4776,5300.0
2005-09-23 13:05:00,28.01,28.02,28.01,28.01,5700.0,15.4776,15.4831,15.4776,15.4776,5700.0
2005-09-23 13:10:00,28.01,28.02,28.01,28.01,5900.0,15.4776,15.4831,15.4776,15.4776,5900.0
2005-09-23 13:15:00,28.02,28.02,28.01,28.01,1700.0,15.4831,15.4831,15.4776,15.4776,1700.0
2005-09-23 13:20:00,28.01,28.02,28.0,28.0,9900.0,15.4776,15.4831,15.4721,15.4721,9900.0
2005-09-23 13:25:00,27.99,28.0,27.99,28.0,7500.0,15.4666,15.4721,15.4666,15.4721,7500.0
2005-09-23 13:30:00,27.99,28.01,27.99,28.01,10900.0,15.4666,15.4776,15.4666,15.4776,10900.0
2005-09-23 13:35:00,28.01,28.01,27.99,28.0,12300.0,15.4776,15.4776,15.4666,15.4721,12300.0
2005-09-23 13:40:00,28.0,28.04,28.0,28.04,22700.0,15.4721,15.4942,15.4721,15.4942,22700.0
2005-09-23 13:45:00,28.02,28.05,28.02,28.03,27300.0,15.4831,15.4997,15.4831,15.4887,27300.0
2005-09-23 13:50:00,28.03,28.12,28.03,28.12,35900.0,15.4887,15.5384,15.4887,15.5384,35900.0
2005-09-23 13:55:00,28.14,28.14,28.1,28.11,23500.0,15.5494,15.5494,15.5273,15.5329,23500.0
2005-09-23 14:00:00,28.12,28.14,28.09,28.09,17000.0,15.5384,15.5494,15.5218,15.5218,17000.0
2005-09-23 14:05:00,28.1,28.11,28.09,28.1,20500.0,15.5273,15.5329,15.5218,15.5273,20500.0
2005-09-23 14:10:00,28.11,28.12,28.09,28.11,14900.0,15.5329,15.5384,15.5218,15.5329,14900.0
2005-09-23 14:15:00,28.1,28.11,28.09,28.1,11000.0,15.5273,15.5329,15.5218,15.5273,11000.0
2005-09-23 14:20:00,28.1,28.11,28.09,28.1,7200.0,15.5273,15.5329,15.5218,15.5273,7200.0
2005-09-23 14:25:00,28.1,28.1,28.09,28.09,5100.0,15.5273,15.5273,15.5218,15.5218,5100.0
2005-09-23 14:30:00,28.08,28.09,28.08,28.08,2800.0,15.5163,15.5218,15.5163,15.5163,2800.0
2005-09-23 14:35:00,28.09,28.1,28.08,28.1,7200.0,15.5218,15.5273,15.5163,15.5273,7200.0
2005-09-23 14:40:00,28.1,28.1,28.09,28.1,10900.0,15.5273,15.5273,15.5218,15.5273,10900.0
2005-09-23 14:45:00,28.09,28.1,28.09,28.1,15100.0,15.5218,15.5273,15.5218,15.5273,15100.0
2005-09-23 14:50:00,28.1,28.1,28.09,28.1,16500.0,15.5273,15.5273,15.5218,15.5273,16500.0
2005-09-23 14:55:00,28.1,28.11,28.09,28.11,20500.0,15.5273,15.5329,15.5218,15.5329,20500.0
2005-09-23 15:00:00,28.1,28.15,28.05,28.06,83600.0,15.5273,15.555,15.4997,15.5052,83600.0
2005-09-23 15:05:00,28.06,28.11,28.03,28.1,28100.0,15.5052,15.5329,15.4887,15.5273,28100.0
2005-09-23 15:10:00,28.11,28.12,28.09,28.1,29800.0,15.5329,15.5384,15.5218,15.5273,29800.0
2005-09-23 15:15:00,28.1,28.11,28.09,28.11,12300.0,15.5273,15.5329,15.5218,15.5329,12300.0
2005-09-23 15:20:00,28.11,28.11,28.06,28.06,24300.0,15.5329,15.5329,15.5052,15.5052,24300.0
2005-09-23 15:25:00,28.06,28.07,28.05,28.05,26700.0,15.5052,15.5108,15.4997,15.4997,26700.0
2005-09-23 15:30:00,28.05,28.08,28.05,28.07,22200.0,15.4997,15.5163,15.4997,15.5108,22200.0
2005-09-23 15:35:00,28.06,28.07,28.06,28.06,9800.0,15.5052,15.5108,15.5052,15.5052,9800.0
2005-09-23 15:40:00,28.06,28.07,28.05,28.06,26900.0,15.5052,15.5108,15.4997,15.5052,26900.0
2005-09-23 15:45:00,28.06,28.06,28.04,28.05,40400.0,15.5052,15.5052,15.4942,15.4997,40400.0
2005-09-23 15:50:00,28.05,28.07,28.05,28.06,84600.0,15.4997,15.5108,15.4997,15.5052,84600.0
2005-09-23 15:55:00,28.05,28.07,28.05,28.07,32400.0,15.4997,15.5108,15.4997,15.5108,32400.0
2005-09-26 09:30:00,28.25,28.27,28.18,28.22,51900.0,15.6102,15.6213,15.5715,15.5936,51900.0
2005-09-26 09:35:00,28.21,28.34,28.21,28.32,87800.0,15.5881,15.66,15.5881,15.6489,87800.0
2005-09-26 09:40:00,28.33,28.33,28.29,28.32,21100.0,15.6544,15.6544,15.6323,15.6489,21100.0
2005-09-26 09:45:00,28.31,28.32,28.28,28.32,11500.0,15.6434,15.6489,15.6268,15.6489,11500.0
2005-09-26 09:50:00,28.32,28.32,28.29,28.32,23400.0,15.6489,15.6489,15.6323,15.6489,23400.0
2005-09-26 09:55:00,28.32,28.32,28.27,28.31,18100.0,15.6489,15.6489,15.6213,15.6434,18100.0
2005-09-26 10:00:00,28.31,28.35,28.3,28.34,31400.0,15.6434,15.6655,15.6379,15.66,31400.0
2005-09-26 10:05:00,28.33,28.35,28.33,28.34,7600.0,15.6544,15.6655,15.6544,15.66,7600.0
2005-09-26 10:10:00,28.34,28.35,28.33,28.33,20500.0,15.66,15.6655,15.6544,15.6544,20500.0
2005-09-26 10:15:00,28.34,28.39,28.33,28.38,28500.0,15.66,15.6876,15.6544,15.6821,28500.0
2005-09-26 10:20:00,28.39,28.5,28.39,28.5,23100.0,15.6876,15.7484,15.6876,15.7484,23100.0
2005-09-26 10:25:00,28.48,28.5,28.46,28.47,24000.0,15.7373,15.7484,15.7263,15.7318,24000.0
2005-09-26 10:30:00,28.47,28.47,28.4,28.41,24900.0,15.7318,15.7318,15.6931,15.6986,24900.0
2005-09-26 10:35:00,28.42,28.42,28.4,28.42,4800.0,15.7042,15.7042,15.6931,15.7042,4800.0
2005-09-26 10:40:00,28.41,28.46,28.41,28.45,9300.0,15.6986,15.7263,15.6986,15.7207,9300.0
2005-09-26 10:45:00,28.46,28.47,28.44,28.44,9700.0,15.7263,15.7318,15.7152,15.7152,9700.0
2005-09-26 10:50:00,28.42,28.42,28.36,28.39,13300.0,15.7042,15.7042,15.671,15.6876,13300.0
2005-09-26 10:55:00,28.4,28.41,28.37,28.39,16900.0,15.6931,15.6986,15.6765,15.6876,16900.0
2005-09-26 11:00:00,28.4,28.4,28.37,28.37,18200.0,15.6931,15.6931,15.6765,15.6765,18200.0
2005-09-26 11:05:00,28.37,28.38,28.36,28.37,13700.0,15.6765,15.6821,15.671,15.6765,13700.0
2005-09-26 11:10:00,28.37,28.4,28.36,28.39,13900.0,15.6765,15.6931,15.671,15.6876,13900.0
2005-09-26 11:15:00,28.38,28.41,28.38,28.41,19700.0,15.6821,15.6986,15.6821,15.6986,19700.0
2005-09-26 11:20:00,28.41,28.43,28.41,28.42,34500.0,15.6986,15.7097,15.6986,15.7042,34500.0
2005-09-26 11:25:00,28.42,28.44,28.41,28.44,20400.0,15.7042,15.7152,15.6986,15.7152,20400.0
2005-09-26 11:30:00,28.44,28.48,28.43,28.45,19200.0,15.7152,15.7373,15.7097,15.7207,19200.0
2005-09-26 11:35:00,28.43,28.46,28.43,28.46,25700.0,15.7097,15.7263,15.7097,15.7263,25700.0
2005-09-26 11:40:00,28.46,28.47,28.46,28.47,4800.0,15.7263,15.7318,15.7263,15.7318,4800.0
2005-09-26 11:45:00,28.46,28.47,28.41,28.41,42400.0,15.7263,15.7318,15.6986,15.6986,42400.0
2005-09-26 11:50:00,28.41,28.41,28.39,28.39,5800.0,15.6986,15.6986,15.6876,15.6876,5800.0
2005-09-26 11:55:00,28.39,28.4,28.38,28.39,55200.0,15.6876,15.6931,15.6821,15.6876,55200.0
2005-09-26 12:00:00,28.39,28.4,28.38,28.4,13900.0,15.6876,15.6931,15.6821,15.6931,13900.0
2005-09-26 12:05:00,28.4,28.42,28.4,28.4,8700.0,15.6931,15.7042,15.6931,15.6931,8700.0
2005-09-26 12:10:00,28.41,28.43,28.41,28.41,11700.0,15.6986,15.7097,15.6986,15.6986,11700.0
2005-09-26 12:15:00,28.4,28.41,28.38,28.39,60900.0,15.6931,15.6986,15.6821,15.6876,60900.0
2005-09-26 12:20:00,28.38,28.4,28.38,28.4,28200.0,15.6821,15.6931,15.6821,15.6931,28200.0
2005-09-26 12:25:00,28.38,28.4,28.38,28.4,15900.0,15.6821,15.6931,15.6821,15.6931,15900.0
2005-09-26 12:30:00,28.39,28.39,28.36,28.38,11400.0,15.6876,15.6876,15.671,15.6821,11400.0
2005-09-26 12:35:00,28.38,28.39,28.38,28.38,4100.0,15.6821,15.6876,15.6821,15.6821,4100.0
2005-09-26 12:40:00,28.38,28.4,28.38,28.38,7200.0,15.6821,15.6931,15.6821,15.6821,7200.0
2005-09-26 12:45:00,28.37,28.4,28.35,28.35,26000.0,15.6765,15.6931,15.6655,15.6655,26000.0
2005-09-26 12:50:00,28.36,28.37,28.35,28.37,8000.0,15.671,15.6765,15.6655,15.6765,8000.0
2005-09-26 12:55:00,28.38,28.38,28.37,28.37,5200.0,15.6821,15.6821,15.6765,15.6765,5200.0
2005-09-26 13:00:00,28.37,28.37,28.33,28.33,13700.0,15.6765,15.6765,15.6544,15.6544,13700.0
2005-09-26 13:05:00,28.33,28.35,28.31,28.31,20300.0,15.6544,15.6655,15.6434,15.6434,20300.0
2005-09-26 13:10:00,28.31,28.32,28.3,28.3,10000.0,15.6434,15.6489,15.6379,15.6379,10000.0
2005-09-26 13:15:00,28.31,28.31,28.28,28.28,11100.0,15.6434,15.6434,15.6268,15.6268,11100.0
2005-09-26 13:20:00,28.28,28.29,28.26,28.26,15700.0,15.6268,15.6323,15.6157,15.6157,15700.0
2005-09-26 13:25:00,28.26,28.27,28.26,28.26,3900.0,15.6157,15.6213,15.6157,15.6157,3900.0
2005-09-26 13:30:00,28.26,28.28,28.26,28.27,12000.0,15.6157,15.6268,15.6157,15.6213,12000.0
2005-09-26 13:35:00,28.27,28.27,28.26,28.26,8700.0,15.6213,15.6213,15.6157,15.6157,8700.0
2005-09-26 13:40:00,28.27,28.28,28.27,28.27,5700.0,15.6213,15.6268,15.6213,15.6213,5700.0
2005-09-26 13:45:00,28.28,28.3,28.27,28.29,18000.0,15.6268,15.6379,15.6213,15.6323,18000.0
2005-09-26 13:50:00,28.29,28.31,28.29,28.29,8900.0,15.6323,15.6434,15.6323,15.6323,8900.0
2005-09-26 13:55:00,28.29,28.29,28.28,28.28,1500.0,15.6323,15.6323,15.6268,15.6268,1500.0
2005-09-26 14:00:00,28.29,28.29,28.25,28.26,18400.0,15.6323,15.6323,15.6102,15.6157,18400.0
2005-09-26 14:05:00,28.26,28.27,28.25,28.26,15600.0,15.6157,15.6213,15.6102,15.6157,15600.0
2005-09-26 14:10:00,28.27,28.28,28.25,28.25,17000.0,15.6213,15.6268,15.6102,15.6102,17000.0
2005-09-26 14:15:00,28.24,28.24,28.19,28.21,18200.0,15.6047,15.6047,15.5771,15.5881,18200.0
2005-09-26 14:20:00,28.2,28.2,28.16,28.17,8700.0,15.5826,15.5826,15.5605,15.566,8700.0
2005-09-26 14:25:00,28.17,28.18,28.15,28.15,12300.0,15.566,15.5715,15.555,15.555,12300.0
2005-09-26 14:30:00,28.15,28.18,28.15,28.17,9300.0,15.555,15.5715,15.555,15.566,9300.0
2005-09-26 14:35:00,28.17,28.18,28.16,28.17,14900.0,15.566,15.5715,15.5605,15.566,14900.0
2005-09-26 14:40:00,28.17,28.18,28.1,28.11,20400.0,15.566,15.5715,15.5273,15.5329,20400.0
2005-09-26 14:45:00,28.11,28.16,28.1,28.15,21700.0,15.5329,15.5605,15.5273,15.555,21700.0
2005-09-26 14:50:00,28.14,28.15,28.13,28.13,14200.0,15.5494,15.555,15.5439,15.5439,14200.0
2005-09-26 14:55:00,28.12,28.15,28.11,28.12,14300.0,15.5384,15.555,15.5329,15.5384,14300.0
2005-09-26 15:00:00,28.11,28.12,28.1,28.1,13300.0,15.5329,15.5384,15.5273,15.5273,13300.0
2005-09-26 15:05:00,28.1,28.11,28.08,28.09,7800.0,15.5273,15.5329,15.5163,15.5218,7800.0
2005-09-26 15:10:00,28.09,28.1,28.08,28.09,7500.0,15.5218,15.5273,15.5163,15.5218,7500.0
2005-09-26 15:15:00,28.09,28.13,28.09,28.12,28800.0,15.5218,15.5439,15.5218,15.5384,28800.0
2005-09-26 15:20:00,28.13,28.13,28.09,28.09,13500.0,15.5439,15.5439,15.5218,15.5218,13500.0
2005-09-26 15:25:00,28.09,28.09,28.07,28.07,15000.0,15.5218,15.5218,15.5108,15.5108,15000.0
2005-09-26 15:30:00,28.07,28.1,28.07,28.1,18800.0,15.5108,15.5273,15.5108,15.5273,18800.0
2005-09-26 15:35:00,28.09,28.15,28.09,28.14,30100.0,15.5218,15.555,15.5218,15.5494,30100.0
2005-09-26 15:40:00,28.14,28.2,28.14,28.19,26000.0,15.5494,15.5826,15.5494,15.5771,26000.0
2005-09-26 15:45:00,28.19,28.25,28.19,28.23,36300.0,15.5771,15.6102,15.5771,15.5992,36300.0
2005-09-26 15:50:00,28.22,28.22,28.13,28.14,21200.0,15.5936,15.5936,15.5439,15.5494,21200.0
2005-09-26 15:55:00,28.14,28.16,28.12,28.16,34200.0,15.5494,15.5605,15.5384,15.5605,34200.0
2005-09-27 09:30:00,28.18,28.18,28.05,28.05,32000.0,15.5715,15.5715,15.4997,15.4997,32000.0
2005-09-27 09:35:00,28.05,28.12,28.05,28.1,9600.0,15.4997,15.5384,15.4997,15.5273,9600.0
2005-09-27 09:40:00,28.1,28.24,28.09,28.24,11700.0,15.5273,15.6047,15.5218,15.6047,11700.0
2005-09-27 09:45:00,28.24,28.29,28.22,28.23,11400.0,15.6047,15.6323,15.5936,15.5992,11400.0
2005-09-27 09:50:00,28.25,28.25,28.18,28.22,10200.0,15.6102,15.6102,15.5715,15.5936,10200.0
2005-09-27 09:55:00,28.19,28.21,28.19,28.2,11200.0,15.5771,15.5881,15.5771,15.5826,11200.0
2005-09-27 10:00:00,28.2,28.2,28.11,28.17,20700.0,15.5826,15.5826,15.5329,15.566,20700.0
2005-09-27 10:05:00,28.17,28.17,28.12,28.15,8700.0,15.566,15.566,15.5384,15.555,8700.0
2005-09-27 10:10:00,28.15,28.17,28.14,28.15,9200.0,15.555,15.566,15.5494,15.555,9200.0
2005-09-27 10:15:00,28.15,28.16,28.13,28.13,6400.0,15.555,15.5605,15.5439,15.5439,6400.0
2005-09-27 10:20:00,28.14,28.14,28.11,28.12,6200.0,15.5494,15.5494,15.5329,15.5384,6200.0
2005-09-27 10:25:00,28.11,28.15,28.09,28.13,7000.0,15.5329,15.555,15.5218,15.5439,7000.0
2005-09-27 10:30:00,28.13,28.17,28.12,28.14,12800.0,15.5439,15.566,15.5384,15.5494,12800.0
2005-09-27 10:35:00,28.14,28.14,28.1,28.11,12300.0,15.5494,15.5494,15.5273,15.5329,12300.0
2005-09-27 10:40:00,28.11,28.12,28.09,28.1,15500.0,15.5329,15.5384,15.5218,15.5273,15500.0
2005-09-27 10:45:00,28.11,28.15,28.08,28.09,10800.0,15.5329,15.555,15.5163,15.5218,10800.0
2005-09-27 10:50:00,28.09,28.1,28.07,28.09,5900.0,15.5218,15.5273,15.5108,15.5218,5900.0
2005-09-27 10:55:00,28.09,28.11,28.09,28.1,7300.0,15.5218,15.5329,15.5218,15.5273,7300.0
2005-09-27 11:00:00,28.1,28.13,28.09,28.12,15500.0,15.5273,15.5439,15.5218,15.5384,15500.0
2005-09-27 11:05:00,28.13,28.14,28.12,28.14,5500.0,15.5439,15.5494,15.5384,15.5494,5500.0
2005-09-27 11:10:00,28.14,28.15,28.14,28.14,6500.0,15.5494,15.555,15.5494,15.5494,6500.0
2005-09-27 11:15:00,28.15,28.15,28.13,28.13,4400.0,15.555,15.555,15.5439,15.5439,4400.0
2005-09-27 11:20:00,28.13,28.14,28.13,28.14,9100.0,15.5439,15.5494,15.5439,15.5494,9100.0
2005-09-27 11:25:00,28.14,28.14,28.11,28.11,12100.0,15.5494,15.5494,15.5329,15.5329,12100.0
2005-09-27 11:30:00,28.11,28.11,28.06,28.07,16800.0,15.5329,15.5329,15.5052,15.5108,16800.0
2005-09-27 11:35:00,28.07,28.09,28.06,28.08,25100.0,15.5108,15.5218,15.5052,15.5163,25100.0
2005-09-27 11:40:00,28.08,28.1,28.07,28.08,24500.0,15.5163,15.5273,15.5108,15.5163,24500.0
2005-09-27 11:45:00,28.08,28.09,28.07,28.09,26900.0,15.5163,15.5218,15.5108,15.5218,26900.0
2005-09-27 11:50:00,28.08,28.1,28.08,28.09,8600.0,15.5163,15.5273,15.5163,15.5218,8600.0
2005-09-27 11:55:00,28.08,28.09,28.08,28.09,1400.0,15.5163,15.5218,15.5163,15.5218,1400.0
2005-09-27 12:00:00,28.09,28.13,28.08,28.11,11900.0,15.5218,15.5439,15.5163,15.5329,11900.0
2005-09-27 12:05:00,28.12,28.13,28.09,28.09,5100.0,15.5384,15.5439,15.5218,15.5218,5100.0
2005-09-27 12:10:00,28.09,28.1,28.08,28.09,7900.0,15.5218,15.5273,15.5163,15.5218,7900.0
2005-09-27 12:15:00,28.09,28.1,28.08,28.09,4800.0,15.5218,15.5273,15.5163,15.5218,4800.0
2005-09-27 12:20:00,28.09,28.09,28.09,28.09,4500.0,15.5218,15.5218,15.5218,15.5218,4500.0
2005-09-27 12:25:00,28.09,28.12,28.09,28.09,11500.0,15.5218,15.5384,15.5218,15.5218,11500.0
2005-09-27 12:30:00,28.09,28.1,28.09,28.09,2700.0,15.5218,15.5273,15.5218,15.5218,2700.0
2005-09-27 12:35:00,28.09,28.1,28.09,28.09,10100.0,15.5218,15.5273,15.5218,15.5218,10100.0
2005-09-27 12:40:00,28.1,28.12,28.1,28.11,11000.0,15.5273,15.5384,15.5273,15.5329,11000.0
2005-09-27 12:45:00,28.11,28.12,28.11,28.12,6000.0,15.5329,15.5384,15.5329,15.5384,6000.0
2005-09-27 12:50:00,28.12,28.12,28.1,28.1,5000.0,15.5384,15.5384,15.5273,15.5273,5000.0
2005-09-27 12:55:00,28.1,28.11,28.09,28.09,5600.0,15.5273,15.5329,15.5218,15.5218,5600.0
2005-09-27 13:00:00,28.11,28.11,28.09,28.1,4100.0,15.5329,15.5329,15.5218,15.5273,4100.0
2005-09-27 13:05:00,28.1,28.12,28.09,28.12,4700.0,15.5273,15.5384,15.5218,15.5384,4700.0
2005-09-27 13:10:00,28.12,28.12,28.11,28.11,3000.0,15.5384,15.5384,15.5329,15.5329,3000.0
2005-09-27 13:15:00,28.11,28.12,28.11,28.11,2800.0,15.5329,15.5384,15.5329,15.5329,2800.0
2005-09-27 13:20:00,28.12,28.12,28.11,28.12,8600.0,15.5384,15.5384,15.5329,15.5384,8600.0
2005-09-27 13:25:00,28.11,28.12,28.11,28.12,9200.0,15.5329,15.5384,15.5329,15.5384,9200.0
2005-09-27 13:30:00,28.12,28.15,28.12,28.15,9800.0,15.5384,15.555,15.5384,15.555,9800.0
2005-09-27 13:35:00,28.15,28.15,28.15,28.15,6900.0,15.555,15.555,15.555,15.555,6900.0
2005-09-27 13:40:00,28.15,28.15,28.14,28.14,3200.0,15.555,15.555,15.5494,15.5494,3200.0
2005-09-27 13:45:00,28.14,28.15,28.14,28.14,3700.0,15.5494,15.555,15.5494,15.5494,3700.0
2005-09-27 13:50:00,28.14,28.21,28.14,28.2,11200.0,15.5494,15.5881,15.5494,15.5826,11200.0
2005-09-27 13:55:00,28.2,28.24,28.2,28.21,10100.0,15.5826,15.6047,15.5826,15.5881,10100.0
2005-09-27 14:00:00,28.21,28.25,28.19,28.2,18400.0,15.5881,15.6102,15.5771,15.5826,18400.0
2005-09-27 14:05:00,28.19,28.19,28.16,28.17,15600.0,15.5771,15.5771,15.5605,15.566,15600.0
2005-09-27 14:10:00,28.16,28.19,28.16,28.18,7100.0,15.5605,15.5771,15.5605,15.5715,7100.0
2005-09-27 14:15:00,28.18,28.18,28.15,28.15,4100.0,15.5715,15.5715,15.555,15.555,4100.0
2005-09-27 14:20:00,28.16,28.16,28.1,28.1,15700.0,15.5605,15.5605,15.5273,15.5273,15700.0
2005-09-27 14:25:00,28.1,28.16,28.08,28.16,18100.0,15.5273,15.5605,15.5163,15.5605,18100.0
2005-09-27 14:30:00,28.17,28.2,28.16,28.2,17500.0,15.566,15.5826,15.5605,15.5826,17500.0
2005-09-27 14:35:00,28.19,28.22,28.18,28.22,7900.0,15.5771,15.5936,15.5715,15.5936,7900.0
2005-09-27 14:40:00,28.22,28.22,28.2,28.21,12200.0,15.5936,15.5936,15.5826,15.5881,12200.0
2005-09-27 14:45:00,28.22,28.27,28.21,28.24,16700.0,15.5936,15.6213,15.5881,15.6047,16700.0
2005-09-27 14:50:00,28.25,28.25,28.21,28.23,12000.0,15.6102,15.6102,15.5881,15.5992,12000.0
2005-09-27 14:55:00,28.22,28.28,28.21,28.28,26500.0,15.5936,15.6268,15.5881,15.6268,26500.0
2005-09-27 15:00:00,28.29,28.3,28.27,28.3,18000.0,15.6323,15.6379,15.6213,15.6379,18000.0
2005-09-27 15:05:00,28.29,28.29,28.27,28.28,12000.0,15.6323,15.6323,15.6213,15.6268,12000.0
2005-09-27 15:10:00,28.28,28.31,28.28,28.29,17100.0,15.6268,15.6434,15.6268,15.6323,17100.0
2005-09-27 15:15:00,28.29,28.32,28.29,28.32,263300.0,15.6323,15.6489,15.6323,15.6489,263300.0
2005-09-27 15:20:00,28.32,28.35,28.3,28.32,14900.0,15.6489,15.6655,15.6379,15.6489,14900.0
2005-09-27 15:25:00,28.33,28.38,28.33,28.37,18300.0,15.6544,15.6821,15.6544,15.6765,18300.0
2005-09-27 15:30:00,28.37,28.37,28.35,28.37,36100.0,15.6765,15.6765,15.6655,15.6765,36100.0
2005-09-27 15:35:00,28.37,28.38,28.34,28.34,22200.0,15.6765,15.6821,15.66,15.66,22200.0
2005-09-27 15:40:00,28.34,28.35,28.3,28.3,11600.0,15.66,15.6655,15.6379,15.6379,11600.0
2005-09-27 15:45:00,28.31,28.31,28.26,28.27,10800.0,15.6434,15.6434,15.6157,15.6213,10800.0
2005-09-27 15:50:00,28.27,28.31,28.22,28.25,42900.0,15.6213,15.6434,15.5936,15.6102,42900.0
2005-09-27 15:55:00,28.24,28.29,28.23,28.26,76700.0,15.6047,15.6323,15.5992,15.6157,76700.0
2005-09-28 09:30:00,28.42,28.45,28.38,28.38,55000.0,15.7042,15.7207,15.6821,15.6821,55000.0
2005-09-28 09:35:00,28.39,28.43,28.38,28.38,46300.0,15.6876,15.7097,15.6821,15.6821,46300.0
2005-09-28 09:40:00,28.38,28.39,28.28,28.29,28600.0,15.6821,15.6876,15.6268,15.6323,28600.0
2005-09-28 09:45:00,28.3,28.33,28.27,28.28,23900.0,15.6379,15.6544,15.6213,15.6268,23900.0
2005-09-28 09:50:00,28.28,28.3,28.24,28.25,21200.0,15.6268,15.6379,15.6047,15.6102,21200.0
2005-09-28 09:55:00,28.24,28.3,28.22,28.29,20000.0,15.6047,15.6379,15.5936,15.6323,20000.0
2005-09-28 10:00:00,28.29,28.29,28.24,28.25,40600.0,15.6323,15.6323,15.6047,15.6102,40600.0
2005-09-28 10:05:00,28.25,28.27,28.25,28.25,32400.0,15.6102,15.6213,15.6102,15.6102,32400.0
2005-09-28 10:10:00,28.25,28.26,28.25,28.26,85800.0,15.6102,15.6157,15.6102,15.6157,85800.0
2005-09-28 10:15:00,28.26,28.26,28.25,28.26,16900.0,15.6157,15.6157,15.6102,15.6157,16900.0
2005-09-28 10:20:00,28.25,28.26,28.25,28.25,17700.0,15.6102,15.6157,15.6102,15.6102,17700.0
2005-09-28 10:25:00,28.25,28.3,28.24,28.27,59100.0,15.6102,15.6379,15.6047,15.6213,59100.0
2005-09-28 10:30:00,28.28,28.33,28.28,28.31,18100.0,15.6268,15.6544,15.6268,15.6434,18100.0
2005-09-28 10:35:00,28.31,28.33,28.3,28.31,7500.0,15.6434,15.6544,15.6379,15.6434,7500.0
2005-09-28 10:40:00,28.31,28.32,28.29,28.29,10900.0,15.6434,15.6489,15.6323,15.6323,10900.0
2005-09-28 10:45:00,28.29,28.32,28.29,28.31,8500.0,15.6323,15.6489,15.6323,15.6434,8500.0
2005-09-28 10:50:00,28.32,28.32,28.3,28.3,7500.0,15.6489,15.6489,15.6379,15.6379,7500.0
2005-09-28 10:55:00,28.3,28.34,28.28,28.3,18400.0,15.6379,15.66,15.6268,15.6379,18400.0
2005-09-28 11:00:00,28.29,28.31,28.29,28.3,24000.0,15.6323,15.6434,15.6323,15.6379,24000.0
2005-09-28 11:05:00,28.29,28.32,28.28,28.32,20400.0,15.6323,15.6489,15.6268,15.6489,20400.0
2005-09-28 11:10:00,28.3,28.31,28.29,28.3,12500.0,15.6379,15.6434,15.6323,15.6379,12500.0
2005-09-28 11:15:00,28.29,28.31,28.29,28.3,19000.0,15.6323,15.6434,15.6323,15.6379,19000.0
2005-09-28 11:20:00,28.29,28.31,28.29,28.29,17200.0,15.6323,15.6434,15.6323,15.6323,17200.0
2005-09-28 11:25:00,28.3,28.31,28.29,28.31,20800.0,15.6379,15.6434,15.6323,15.6434,20800.0
2005-09-28 11:30:00,28.3,28.31,28.28,28.3,52700.0,15.6379,15.6434,15.6268,15.6379,52700.0
2005-09-28 11:35:00,28.29,28.3,28.28,28.3,20300.0,15.6323,15.6379,15.6268,15.6379,20300.0
2005-09-28 11:40:00,28.29,28.3,28.27,28.27,12500.0,15.6323,15.6379,15.6213,15.6213,12500.0
2005-09-28 11:45:00,28.26,28.28,28.25,28.25,25300.0,15.6157,15.6268,15.6102,15.6102,25300.0
2005-09-28 11:50:00,28.25,28.27,28.24,28.26,56200.0,15.6102,15.6213,15.6047,15.6157,56200.0
2005-09-28 11:55:00,28.25,28.27,28.24,28.25,21300.0,15.6102,15.6213,15.6047,15.6102,21300.0
2005-09-28 12:00:00,28.25,28.26,28.24,28.26,19800.0,15.6102,15.6157,15.6047,15.6157,19800.0
2005-09-28 12:05:00,28.25,28.26,28.22,28.22,33600.0,15.6102,15.6157,15.5936,15.5936,33600.0
2005-09-28 12:10:00,28.22,28.22,28.13,28.15,20100.0,15.5936,15.5936,15.5439,15.555,20100.0
2005-09-28 12:15:00,28.14,28.2,28.12,28.19,19500.0,15.5494,15.5826,15.5384,15.5771,19500.0
2005-09-28 12:20:00,28.17,28.19,28.17,28.19,25900.0,15.566,15.5771,15.566,15.5771,25900.0
2005-09-28 12:25:00,28.19,28.2,28.18,28.18,8500.0,15.5771,15.5826,15.5715,15.5715,8500.0
2005-09-28 12:30:00,28.18,28.2,28.18,28.19,13200.0,15.5715,15.5826,15.5715,15.5771,13200.0
2005-09-28 12:35:00,28.2,28.21,28.2,28.2,5700.0,15.5826,15.5881,15.5826,15.5826,5700.0
2005-09-28 12:40:00,28.21,28.22,28.2,28.2,6200.0,15.5881,15.5936,15.5826,15.5826,6200.0
2005-09-28 12:45:00,28.21,28.22,28.2,28.2,6000.0,15.5881,15.5936,15.5826,15.5826,6000.0
2005-09-28 12:50:00,28.21,28.21,28.19,28.2,8400.0,15.5881,15.5881,15.5771,15.5826,8400.0
2005-09-28 12:55:00,28.2,28.21,28.19,28.21,10800.0,15.5826,15.5881,15.5771,15.5881,10800.0
2005-09-28 13:00:00,28.2,28.21,28.18,28.18,6700.0,15.5826,15.5881,15.5715,15.5715,6700.0
2005-09-28 13:05:00,28.18,28.19,28.14,28.15,8600.0,15.5715,15.5771,15.5494,15.555,8600.0
2005-09-28 13:10:00,28.15,28.16,28.13,28.15,29800.0,15.555,15.5605,15.5439,15.555,29800.0
2005-09-28 13:15:00,28.15,28.16,28.14,28.16,10400.0,15.555,15.5605,15.5494,15.5605,10400.0
2005-09-28 13:20:00,28.15,28.19,28.15,28.16,36000.0,15.555,15.5771,15.555,15.5605,36000.0
2005-09-28 13:25:00,28.16,28.19,28.16,28.18,17000.0,15.5605,15.5771,15.5605,15.5715,17000.0
2005-09-28 13:30:00,28.18,28.2,28.16,28.19,45900.0,15.5715,15.5826,15.5605,15.5771,45900.0
2005-09-28 13:35:00,28.2,28.2,28.17,28.2,17300.0,15.5826,15.5826,15.566,15.5826,17300.0
2005-09-28 13:40:00,28.2,28.21,28.2,28.2,8200.0,15.5826,15.5881,15.5826,15.5826,8200.0
2005-09-28 13:45:00,28.2,28.21,28.2,28.2,12500.0,15.5826,15.5881,15.5826,15.5826,12500.0
2005-09-28 13:50:00,28.2,28.21,28.2,28.21,4900.0,15.5826,15.5881,15.5826,15.5881,4900.0
2005-09-28 13:55:00,28.2,28.22,28.2,28.22,27400.0,15.5826,15.5936,15.5826,15.5936,27400.0
2005-09-28 14:00:00,28.22,28.24,28.22,28.24,10800.0,15.5936,15.6047,15.5936,15.6047,10800.0
2005-09-28 14:05:00,28.23,28.25,28.23,28.23,65700.0,15.5992,15.6102,15.5992,15.5992,65700.0
2005-09-28 14:10:00,28.23,28.25,28.22,28.24,36900.0,15.5992,15.6102,15.5936,15.6047,36900.0
2005-09-28 14:15:00,28.24,28.25,28.21,28.22,25200.0,15.6047,15.6102,15.5881,15.5936,25200.0
2005-09-28 14:20:00,28.21,28.25,28.21,28.23,35800.0,15.5881,15.6102,15.5881,15.5992,35800.0
2005-09-28 14:25:00,28.24,28.33,28.23,28.27,41300.0,15.6047,15.6544,15.5992,15.6213,41300.0
2005-09-28 14:30:00,28.27,28.28,28.22,28.22,29000.0,15.6213,15.6268,15.5936,15.5936,29000.0
2005-09-28 14:35:00,28.22,28.23,28.19,28.19,13300.0,15.5936,15.5992,15.5771,15.5771,13300.0
2005-09-28 14:40:00,28.19,28.22,28.17,28.22,29000.0,15.5771,15.5936,15.566,15.5936,29000.0
2005-09-28 14:45:00,28.21,28.21,28.16,28.21,26600.0,15.5881,15.5881,15.5605,15.5881,26600.0
2005-09-28 14:50:00,28.21,28.22,28.19,28.21,47700.0,15.5881,15.5936,15.5771,15.5881,47700.0
2005-09-28 14:55:00,28.21,28.22,28.17,28.2,44500.0,15.5881,15.5936,15.566,15.5826,44500.0
2005-09-28 15:00:00,28.2,28.23,28.19,28.22,40100.0,15.5826,15.5992,15.5771,15.5936,40100.0
2005-09-28 15:05:00,28.21,28.24,28.21,28.24,15200.0,15.5881,15.6047,15.5881,15.6047,15200.0
2005-09-28 15:10:00,28.24,28.25,28.23,28.25,12700.0,15.6047,15.6102,15.5992,15.6102,12700.0
2005-09-28 15:15:00,28.24,28.25,28.23,28.23,21100.0,15.6047,15.6102,15.5992,15.5992,21100.0
2005-09-28 15:20:00,28.23,28.24,28.23,28.24,22200.0,15.5992,15.6047,15.5992,15.6047,22200.0
2005-09-28 15:25:00,28.24,28.24,28.2,28.2,58300.0,15.6047,15.6047,15.5826,15.5826,58300.0
2005-09-28 15:30:00,28.21,28.27,28.21,28.25,30600.0,15.5881,15.6213,15.5881,15.6102,30600.0
2005-09-28 15:35:00,28.24,28.25,28.24,28.24,30700.0,15.6047,15.6102,15.6047,15.6047,30700.0
2005-09-28 15:40:00,28.24,28.25,28.23,28.25,65200.0,15.6047,15.6102,15.5992,15.6102,65200.0
2005-09-28 15:45:00,28.24,28.27,28.24,28.27,18800.0,15.6047,15.6213,15.6047,15.6213,18800.0
2005-09-28 15:50:00,28.27,28.27,28.26,28.27,19700.0,15.6213,15.6213,15.6157,15.6213,19700.0
2005-09-28 15:55:00,28.27,28.27,28.24,28.26,27300.0,15.6213,15.6213,15.6047,15.6157,27300.0
2005-09-29 09:30:00,28.16,28.19,28.1,28.12,32200.0,15.5605,15.5771,15.5273,15.5384,32200.0
2005-09-29 09:35:00,28.12,28.18,28.11,28.16,13900.0,15.5384,15.5715,15.5329,15.5605,13900.0
2005-09-29 09:40:00,28.16,28.22,28.13,28.2,13900.0,15.5605,15.5936,15.5439,15.5826,13900.0
2005-09-29 09:45:00,28.17,28.17,28.11,28.11,10500.0,15.566,15.566,15.5329,15.5329,10500.0
2005-09-29 09:50:00,28.11,28.18,28.1,28.17,16700.0,15.5329,15.5715,15.5273,15.566,16700.0
2005-09-29 09:55:00,28.18,28.23,28.16,28.19,21000.0,15.5715,15.5992,15.5605,15.5771,21000.0
2005-09-29 10:00:00,28.17,28.18,28.13,28.18,12100.0,15.566,15.5715,15.5439,15.5715,12100.0
2005-09-29 10:05:00,28.18,28.25,28.18,28.24,26300.0,15.5715,15.6102,15.5715,15.6047,26300.0
2005-09-29 10:10:00,28.24,28.26,28.18,28.22,9800.0,15.6047,15.6157,15.5715,15.5936,9800.0
2005-09-29 10:15:00,28.22,28.26,28.22,28.26,7100.0,15.5936,15.6157,15.5936,15.6157,7100.0
2005-09-29 10:20:00,28.27,28.29,28.26,28.28,9900.0,15.6213,15.6323,15.6157,15.6268,9900.0
2005-09-29 10:25:00,28.28,28.38,28.28,28.38,24100.0,15.6268,15.6821,15.6268,15.6821,24100.0
2005-09-29 10:30:00,28.35,28.37,28.31,28.36,9300.0,15.6655,15.6765,15.6434,15.671,9300.0
2005-09-29 10:35:00,28.36,28.36,28.33,28.33,9700.0,15.671,15.671,15.6544,15.6544,9700.0
2005-09-29 10:40:00,28.33,28.34,28.32,28.33,4300.0,15.6544,15.66,15.6489,15.6544,4300.0
2005-09-29 10:45:00,28.33,28.4,28.32,28.35,14000.0,15.6544,15.6931,15.6489,15.6655,14000.0
2005-09-29 10:50:00,28.33,28.35,28.31,28.32,10700.0,15.6544,15.6655,15.6434,15.6489,10700.0
2005-09-29 10:55:00,28.31,28.31,28.22,28.24,20200.0,15.6434,15.6434,15.5936,15.6047,20200.0
2005-09-29 11:00:00,28.24,28.25,28.21,28.22,20100.0,15.6047,15.6102,15.5881,15.5936,20100.0
2005-09-29 11:05:00,28.21,28.22,28.16,28.17,33000.0,15.5881,15.5936,15.5605,15.566,33000.0
2005-09-29 11:10:00,28.17,28.22,28.17,28.22,17100.0,15.566,15.5936,15.566,15.5936,17100.0
2005-09-29 11:15:00,28.21,28.22,28.18,28.2,14600.0,15.5881,15.5936,15.5715,15.5826,14600.0
2005-09-29 11:20:00,28.2,28.31,28.2,28.31,29900.0,15.5826,15.6434,15.5826,15.6434,29900.0
2005-09-29 11:25:00,28.3,28.3,28.27,28.27,16100.0,15.6379,15.6379,15.6213,15.6213,16100.0
2005-09-29 11:30:00,28.27,28.3,28.25,28.26,13700.0,15.6213,15.6379,15.6102,15.6157,13700.0
2005-09-29 11:35:00,28.25,28.28,28.25,28.28,4600.0,15.6102,15.6268,15.6102,15.6268,4600.0
2005-09-29 11:40:00,28.27,28.3,28.27,28.27,10900.0,15.6213,15.6379,15.6213,15.6213,10900.0
2005-09-29 11:45:00,28.29,28.34,28.28,28.33,10900.0,15.6323,15.66,15.6268,15.6544,10900.0
2005-09-29 11:50:00,28.33,28.4,28.32,28.39,46700.0,15.6544,15.6931,15.6489,15.6876,46700.0
2005-09-29 11:55:00,28.39,28.39,28.33,28.34,19600.0,15.6876,15.6876,15.6544,15.66,19600.0
2005-09-29 12:00:00,28.35,28.36,28.34,28.35,12400.0,15.6655,15.671,15.66,15.6655,12400.0
2005-09-29 12:05:00,28.35,28.36,28.34,28.36,11400.0,15.6655,15.671,15.66,15.671,11400.0
2005-09-29 12:10:00,28.36,28.38,28.35,28.35,8500.0,15.671,15.6821,15.6655,15.6655,8500.0
2005-09-29 12:15:00,28.36,28.4,28.36,28.39,27700.0,15.671,15.6931,15.671,15.6876,27700.0
2005-09-29 12:20:00,28.38,28.39,28.38,28.38,4200.0,15.6821,15.6876,15.6821,15.6821,4200.0
2005-09-29 12:25:00,28.38,28.39,28.38,28.39,8600.0,15.6821,15.6876,15.6821,15.6876,8600.0
2005-09-29 12:30:00,28.39,28.4,28.39,28.4,11400.0,15.6876,15.6931,15.6876,15.6931,11400.0
2005-09-29 12:35:00,28.4,28.42,28.39,28.39,38000.0,15.6931,15.7042,15.6876,15.6876,38000.0
2005-09-29 12:40:00,28.38,28.4,28.38,28.39,11400.0,15.6821,15.6931,15.6821,15.6876,11400.0
2005-09-29 12:45:00,28.38,28.4,28.38,28.4,75900.0,15.6821,15.6931,15.6821,15.6931,75900.0
2005-09-29 12:50:00,28.38,28.4,28.37,28.37,23400.0,15.6821,15.6931,15.6765,15.6765,23400.0
2005-09-29 12:55:00,28.37,28.38,28.37,28.37,4600.0,15.6765,15.6821,15.6765,15.6765,4600.0
2005-09-29 13:00:00,28.38,28.38,28.36,28.38,8100.0,15.6821,15.6821,15.671,15.6821,8100.0
2005-09-29 13:05:00,28.38,28.38,28.37,28.38,5300.0,15.6821,15.6821,15.6765,15.6821,5300.0
2005-09-29 13:10:00,28.37,28.38,28.36,28.38,7200.0,15.6765,15.6821,15.671,15.6821,7200.0
2005-09-29 13:15:00,28.38,28.39,28.37,28.37,21100.0,15.6821,15.6876,15.6765,15.6765,21100.0
2005-09-29 13:20:00,28.37,28.39,28.37,28.38,10700.0,15.6765,15.6876,15.6765,15.6821,10700.0
2005-09-29 13:25:00,28.38,28.38,28.37,28.37,4100.0,15.6821,15.6821,15.6765,15.6765,4100.0
2005-09-29 13:30:00,28.38,28.4,28.38,28.4,29200.0,15.6821,15.6931,15.6821,15.6931,29200.0
2005-09-29 13:35:00,28.39,28.4,28.38,28.39,14900.0,15.6876,15.6931,15.6821,15.6876,14900.0
2005-09-29 13:40:00,28.39,28.4,28.39,28.39,8000.0,15.6876,15.6931,15.6876,15.6876,8000.0
2005-09-29 13:45:00,28.39,28.4,28.37,28.4,89500.0,15.6876,15.6931,15.6765,15.6931,89500.0
2005-09-29 13:50:00,28.4,28.4,28.37,28.38,7900.0,15.6931,15.6931,15.6765,15.6821,7900.0
2005-09-29 13:55:00,28.38,28.4,28.37,28.39,5400.0,15.6821,15.6931,15.6765,15.6876,5400.0
2005-09-29 14:00:00,28.39,28.42,28.39,28.42,22100.0,15.6876,15.7042,15.6876,15.7042,22100.0
2005-09-29 14:05:00,28.42,28.46,28.41,28.46,14100.0,15.7042,15.7263,15.6986,15.7263,14100.0
2005-09-29 14:10:00,28.46,28.47,28.43,28.43,6700.0,15.7263,15.7318,15.7097,15.7097,6700.0
2005-09-29 14:15:00,28.43,28.43,28.39,28.39,14000.0,15.7097,15.7097,15.6876,15.6876,14000.0
2005-09-29 14:20:00,28.39,28.4,28.38,28.4,9000.0,15.6876,15.6931,15.6821,15.6931,9000.0
2005-09-29 14:25:00,28.39,28.41,28.39,28.4,16800.0,15.6876,15.6986,15.6876,15.6931,16800.0
2005-09-29 14:30:00,28.4,28.43,28.4,28.41,269000.0,15.6931,15.7097,15.6931,15.6986,269000.0
2005-09-29 14:35:00,28.41,28.41,28.4,28.41,10200.0,15.6986,15.6986,15.6931,15.6986,10200.0
2005-09-29 14:40:00,28.41,28.45,28.41,28.43,15300.0,15.6986,15.7207,15.6986,15.7097,15300.0
2005-09-29 14:45:00,28.42,28.42,28.39,28.39,11800.0,15.7042,15.7042,15.6876,15.6876,11800.0
2005-09-29 14:50:00,28.38,28.38,28.36,28.36,13300.0,15.6821,15.6821,15.671,15.671,13300.0
2005-09-29 14:55:00,28.36,28.37,28.35,28.37,12900.0,15.671,15.6765,15.6655,15.6765,12900.0
2005-09-29 15:00:00,28.37,28.4,28.37,28.38,8400.0,15.6765,15.6931,15.6765,15.6821,8400.0
2005-09-29 15:05:00,28.38,28.4,28.38,28.39,6700.0,15.6821,15.6931,15.6821,15.6876,6700.0
2005-09-29 15:10:00,28.4,28.4,28.38,28.39,7600.0,15.6931,15.6931,15.6821,15.6876,7600.0
2005-09-29 15:15:00,28.39,28.41,28.39,28.41,18700.0,15.6876,15.6986,15.6876,15.6986,18700.0
2005-09-29 15:20:00,28.41,28.42,28.4,28.42,20800.0,15.6986,15.7042,15.6931,15.7042,20800.0
2005-09-29 15:25:00,28.41,28.42,28.4,28.4,31300.0,15.6986,15.7042,15.6931,15.6931,31300.0
2005-09-29 15:30:00,28.4,28.41,28.39,28.39,12500.0,15.6931,15.6986,15.6876,15.6876,12500.0
2005-09-29 15:35:00,28.4,28.4,28.39,28.39,14200.0,15.6931,15.6931,15.6876,15.6876,14200.0
2005-09-29 15:40:00,28.4,28.4,28.35,28.36,74300.0,15.6931,15.6931,15.6655,15.671,74300.0
2005-09-29 15:45:00,28.36,28.38,28.36,28.37,21700.0,15.671,15.6821,15.671,15.6765,21700.0
2005-09-29 15:50:00,28.37,28.38,28.37,28.37,24400.0,15.6765,15.6821,15.6765,15.6765,24400.0
2005-09-29 15:55:00,28.37,28.4,28.37,28.38,27300.0,15.6765,15.6931,15.6765,15.6821,27300.0
2005-09-30 09:30:00,28.4,28.5,28.37,28.48,57800.0,15.6931,15.7484,15.6765,15.7373,57800.0
2005-09-30 09:35:00,28.48,28.5,28.45,28.48,44800.0,15.7373,15.7484,15.7207,15.7373,44800.0
2005-09-30 09:40:00,28.47,28.5,28.42,28.42,20800.0,15.7318,15.7484,15.7042,15.7042,20800.0
2005-09-30 09:45:00,28.42,28.44,28.4,28.43,24100.0,15.7042,15.7152,15.6931,15.7097,24100.0
2005-09-30 09:50:00,28.44,28.44,28.37,28.38,10800.0,15.7152,15.7152,15.6765,15.6821,10800.0
2005-09-30 09:55:00,28.38,28.43,28.35,28.42,19900.0,15.6821,15.7097,15.6655,15.7042,19900.0
2005-09-30 10:00:00,28.41,28.47,28.4,28.45,21800.0,15.6986,15.7318,15.6931,15.7207,21800.0
2005-09-30 10:05:00,28.45,28.49,28.45,28.46,17100.0,15.7207,15.7428,15.7207,15.7263,17100.0
2005-09-30 10:10:00,28.46,28.47,28.43,28.44,14800.0,15.7263,15.7318,15.7097,15.7152,14800.0
2005-09-30 10:15:00,28.43,28.47,28.43,28.45,55500.0,15.7097,15.7318,15.7097,15.7207,55500.0
2005-09-30 10:20:00,28.44,28.48,28.44,28.48,17300.0,15.7152,15.7373,15.7152,15.7373,17300.0
2005-09-30 10:25:00,28.47,28.48,28.45,28.46,20500.0,15.7318,15.7373,15.7207,15.7263,20500.0
2005-09-30 10:30:00,28.45,28.47,28.45,28.46,16800.0,15.7207,15.7318,15.7207,15.7263,16800.0
2005-09-30 10:35:00,28.46,28.48,28.46,28.47,16700.0,15.7263,15.7373,15.7263,15.7318,16700.0
2005-09-30 10:40:00,28.47,28.49,28.47,28.48,24000.0,15.7318,15.7428,15.7318,15.7373,24000.0
2005-09-30 10:45:00,28.48,28.5,28.48,28.5,17100.0,15.7373,15.7484,15.7373,15.7484,17100.0
2005-09-30 10:50:00,28.5,28.5,28.49,28.5,8900.0,15.7484,15.7484,15.7428,15.7484,8900.0
2005-09-30 10:55:00,28.49,28.51,28.49,28.51,27900.0,15.7428,15.7539,15.7428,15.7539,27900.0
2005-09-30 11:00:00,28.5,28.53,28.49,28.52,53900.0,15.7484,15.7649,15.7428,15.7594,53900.0
2005-09-30 11:05:00,28.52,28.54,28.51,28.54,23500.0,15.7594,15.7705,15.7539,15.7705,23500.0
2005-09-30 11:10:00,28.53,28.57,28.53,28.55,19100.0,15.7649,15.787,15.7649,15.776,19100.0
2005-09-30 11:15:00,28.55,28.57,28.55,28.57,24100.0,15.776,15.787,15.776,15.787,24100.0
2005-09-30 11:20:00,28.56,28.57,28.55,28.56,8200.0,15.7815,15.787,15.776,15.7815,8200.0
2005-09-30 11:25:00,28.55,28.58,28.53,28.57,19800.0,15.776,15.7926,15.7649,15.787,19800.0
2005-09-30 11:30:00,28.57,28.59,28.56,28.58,3800.0,15.787,15.7981,15.7815,15.7926,3800.0
2005-09-30 11:35:00,28.58,28.62,28.57,28.61,18300.0,15.7926,15.8147,15.787,15.8091,18300.0
2005-09-30 11:40:00,28.61,28.61,28.59,28.6,16800.0,15.8091,15.8091,15.7981,15.8036,16800.0
2005-09-30 11:45:00,28.6,28.61,28.59,28.59,50500.0,15.8036,15.8091,15.7981,15.7981,50500.0
2005-09-30 11:50:00,28.59,28.63,28.59,28.63,5700.0,15.7981,15.8202,15.7981,15.8202,5700.0
2005-09-30 11:55:00,28.62,28.63,28.61,28.61,5200.0,15.8147,15.8202,15.8091,15.8091,5200.0
2005-09-30 12:00:00,28.61,28.62,28.6,28.61,9900.0,15.8091,15.8147,15.8036,15.8091,9900.0
2005-09-30 12:05:00,28.6,28.61,28.6,28.61,7800.0,15.8036,15.8091,15.8036,15.8091,7800.0
2005-09-30 12:10:00,28.61,28.62,28.59,28.59,111200.0,15.8091,15.8147,15.7981,15.7981,111200.0
2005-09-30 12:15:00,28.6,28.61,28.58,28.6,10700.0,15.8036,15.8091,15.7926,15.8036,10700.0
2005-09-30 12:20:00,28.61,28.64,28.6,28.63,11800.0,15.8091,15.8257,15.8036,15.8202,11800.0
2005-09-30 12:25:00,28.62,28.64,28.62,28.63,10400.0,15.8147,15.8257,15.8147,15.8202,10400.0
2005-09-30 12:30:00,28.63,28.65,28.63,28.65,14600.0,15.8202,15.8313,15.8202,15.8313,14600.0
2005-09-30 12:35:00,28.65,28.66,28.65,28.65,2400.0,15.8313,15.8368,15.8313,15.8313,2400.0
2005-09-30 12:40:00,28.66,28.66,28.64,28.65,3200.0,15.8368,15.8368,15.8257,15.8313,3200.0
2005-09-30 12:45:00,28.64,28.65,28.64,28.65,1900.0,15.8257,15.8313,15.8257,15.8313,1900.0
2005-09-30 12:50:00,28.66,28.67,28.66,28.67,2700.0,15.8368,15.8423,15.8368,15.8423,2700.0
2005-09-30 12:55:00,28.67,28.67,28.65,28.65,11100.0,15.8423,15.8423,15.8313,15.8313,11100.0
2005-09-30 13:00:00,28.66,28.66,28.6,28.61,19300.0,15.8368,15.8368,15.8036,15.8091,19300.0
2005-09-30 13:05:00,28.6,28.61,28.58,28.6,8300.0,15.8036,15.8091,15.7926,15.8036,8300.0
2005-09-30 13:10:00,28.59,28.6,28.56,28.56,7700.0,15.7981,15.8036,15.7815,15.7815,7700.0
2005-09-30 13:15:00,28.56,28.59,28.56,28.58,9500.0,15.7815,15.7981,15.7815,15.7926,9500.0
2005-09-30 13:20:00,28.58,28.59,28.56,28.56,11800.0,15.7926,15.7981,15.7815,15.7815,11800.0
2005-09-30 13:25:00,28.56,28.59,28.56,28.57,12000.0,15.7815,15.7981,15.7815,15.787,12000.0
2005-09-30 13:30:00,28.58,28.6,28.57,28.58,7500.0,15.7926,15.8036,15.787,15.7926,7500.0
2005-09-30 13:35:00,28.59,28.6,28.58,28.58,12700.0,15.7981,15.8036,15.7926,15.7926,12700.0
2005-09-30 13:40:00,28.58,28.58,28.56,28.57,13400.0,15.7926,15.7926,15.7815,15.787,13400.0
2005-09-30 13:45:00,28.56,28.59,28.55,28.55,9500.0,15.7815,15.7981,15.776,15.776,9500.0
2005-09-30 13:50:00,28.56,28.56,28.55,28.55,7300.0,15.7815,15.7815,15.776,15.776,7300.0
2005-09-30 13:55:00,28.54,28.56,28.54,28.55,8400.0,15.7705,15.7815,15.7705,15.776,8400.0
2005-09-30 14:00:00,28.54,28.55,28.52,28.54,12000.0,15.7705,15.776,15.7594,15.7705,12000.0
2005-09-30 14:05:00,28.54,28.55,28.53,28.54,12200.0,15.7705,15.776,15.7649,15.7705,12200.0
2005-09-30 14:10:00,28.54,28.54,28.52,28.53,15500.0,15.7705,15.7705,15.7594,15.7649,15500.0
2005-09-30 14:15:00,28.53,28.58,28.52,28.57,8000.0,15.7649,15.7926,15.7594,15.787,8000.0
2005-09-30 14:20:00,28.56,28.57,28.53,28.55,22300.0,15.7815,15.787,15.7649,15.776,22300.0
2005-09-30 14:25:00,28.55,28.57,28.53,28.57,16400.0,15.776,15.787,15.7649,15.787,16400.0
2005-09-30 14:30:00,28.56,28.6,28.56,28.6,3900.0,15.7815,15.8036,15.7815,15.8036,3900.0
2005-09-30 14:35:00,28.58,28.6,28.58,28.59,11800.0,15.7926,15.8036,15.7926,15.7981,11800.0
2005-09-30 14:40:00,28.59,28.6,28.58,28.59,13800.0,15.7981,15.8036,15.7926,15.7981,13800.0
2005-09-30 14:45:00,28.6,28.63,28.59,28.63,17700.0,15.8036,15.8202,15.7981,15.8202,17700.0
2005-09-30 14:50:00,28.62,28.62,28.59,28.59,7600.0,15.8147,15.8147,15.7981,15.7981,7600.0
2005-09-30 14:55:00,28.6,28.6,28.58,28.59,10800.0,15.8036,15.8036,15.7926,15.7981,10800.0
2005-09-30 15:00:00,28.59,28.6,28.58,28.6,13300.0,15.7981,15.8036,15.7926,15.8036,13300.0
2005-09-30 15:05:00,28.6,28.6,28.58,28.59,7700.0,15.8036,15.8036,15.7926,15.7981,7700.0
2005-09-30 15:10:00,28.59,28.6,28.58,28.6,12500.0,15.7981,15.8036,15.7926,15.8036,12500.0
2005-09-30 15:15:00,28.59,28.59,28.58,28.59,6200.0,15.7981,15.7981,15.7926,15.7981,6200.0
2005-09-30 15:20:00,28.59,28.6,28.58,28.59,13700.0,15.7981,15.8036,15.7926,15.7981,13700.0
2005-09-30 15:25:00,28.59,28.59,28.56,28.59,17300.0,15.7981,15.7981,15.7815,15.7981,17300.0
2005-09-30 15:30:00,28.58,28.59,28.55,28.57,12100.0,15.7926,15.7981,15.776,15.787,12100.0
2005-09-30 15:35:00,28.56,28.6,28.56,28.59,17300.0,15.7815,15.8036,15.7815,15.7981,17300.0
2005-09-30 15:40:00,28.58,28.59,28.54,28.57,30300.0,15.7926,15.7981,15.7705,15.787,30300.0
2005-09-30 15:45:00,28.57,28.6,28.56,28.59,28500.0,15.787,15.8036,15.7815,15.7981,28500.0
2005-09-30 15:50:00,28.59,28.61,28.57,28.61,42400.0,15.7981,15.8091,15.787,15.8091,42400.0
2005-09-30 15:55:00,28.6,28.63,28.6,28.61,39900.0,15.8036,15.8202,15.8036,15.8091,39900.0
2005-10-03 09:30:00,28.75,28.75,28.7,28.71,54800.0,15.8865,15.8865,15.8589,15.8644,54800.0
2005-10-03 09:35:00,28.71,28.77,28.71,28.75,46400.0,15.8644,15.8976,15.8644,15.8865,46400.0
2005-10-03 09:40:00,28.76,28.77,28.74,28.74,29000.0,15.892,15.8976,15.881,15.881,29000.0
2005-10-03 09:45:00,28.74,28.79,28.72,28.79,30800.0,15.881,15.9086,15.8699,15.9086,30800.0
2005-10-03 09:50:00,28.79,28.95,28.79,28.95,46900.0,15.9086,15.997,15.9086,15.997,46900.0
2005-10-03 09:55:00,28.94,28.95,28.92,28.95,16100.0,15.9915,15.997,15.9804,15.997,16100.0
2005-10-03 10:00:00,28.95,28.96,28.89,28.93,34000.0,15.997,16.0025,15.9639,15.986,34000.0
2005-10-03 10:05:00,28.93,28.93,28.91,28.91,25800.0,15.986,15.986,15.9749,15.9749,25800.0
2005-10-03 10:10:00,28.92,28.92,28.87,28.91,34600.0,15.9804,15.9804,15.9528,15.9749,34600.0
2005-10-03 10:15:00,28.92,28.92,28.82,28.84,12400.0,15.9804,15.9804,15.9252,15.9362,12400.0
2005-10-03 10:20:00,28.85,28.89,28.85,28.89,29800.0,15.9418,15.9639,15.9418,15.9639,29800.0
2005-10-03 10:25:00,28.89,28.93,28.89,28.93,531200.0,15.9639,15.986,15.9639,15.986,531200.0
2005-10-03 10:30:00,28.93,28.97,28.92,28.96,28400.0,15.986,16.0081,15.9804,16.0025,28400.0
2005-10-03 10:35:00,28.97,28.98,28.96,28.96,17200.0,16.0081,16.0136,16.0025,16.0025,17200.0
2005-10-03 10:40:00,28.96,28.97,28.94,28.94,19700.0,16.0025,16.0081,15.9915,15.9915,19700.0
2005-10-03 10:45:00,28.94,28.95,28.88,28.89,25200.0,15.9915,15.997,15.9583,15.9639,25200.0
2005-10-03 10:50:00,28.88,28.89,28.83,28.85,36200.0,15.9583,15.9639,15.9307,15.9418,36200.0
2005-10-03 10:55:00,28.85,28.86,28.75,28.75,15500.0,15.9418,15.9473,15.8865,15.8865,15500.0
2005-10-03 11:00:00,28.75,28.79,28.75,28.78,15900.0,15.8865,15.9086,15.8865,15.9031,15900.0
2005-10-03 11:05:00,28.78,28.84,28.78,28.84,16500.0,15.9031,15.9362,15.9031,15.9362,16500.0
2005-10-03 11:10:00,28.84,28.86,28.84,28.86,14300.0,15.9362,15.9473,15.9362,15.9473,14300.0
2005-10-03 11:15:00,28.86,28.9,28.85,28.9,22600.0,15.9473,15.9694,15.9418,15.9694,22600.0
2005-10-03 11:20:00,28.9,28.9,28.82,28.82,22500.0,15.9694,15.9694,15.9252,15.9252,22500.0
2005-10-03 11:25:00,28.81,28.83,28.8,28.83,29900.0,15.9197,15.9307,15.9141,15.9307,29900.0
2005-10-03 11:30:00,28.82,28.83,28.79,28.8,26500.0,15.9252,15.9307,15.9086,15.9141,26500.0
2005-10-03 11:35:00,28.81,28.81,28.78,28.78,14000.0,15.9197,15.9197,15.9031,15.9031,14000.0
2005-10-03 11:40:00,28.78,28.79,28.76,28.78,12900.0,15.9031,15.9086,15.892,15.9031,12900.0
2005-10-03 11:45:00,28.77,28.78,28.75,28.78,22500.0,15.8976,15.9031,15.8865,15.9031,22500.0
2005-10-03 11:50:00,28.77,28.78,28.76,28.76,24300.0,15.8976,15.9031,15.892,15.892,24300.0
2005-10-03 11:55:00,28.76,28.76,28.73,28.76,11200.0,15.892,15.892,15.8755,15.892,11200.0
2005-10-03 12:00:00,28.75,28.77,28.73,28.77,19400.0,15.8865,15.8976,15.8755,15.8976,19400.0
2005-10-03 12:05:00,28.77,28.78,28.76,28.77,14100.0,15.8976,15.9031,15.892,15.8976,14100.0
2005-10-03 12:10:00,28.78,28.79,28.77,28.78,10700.0,15.9031,15.9086,15.8976,15.9031,10700.0
2005-10-03 12:15:00,28.76,28.77,28.74,28.75,20400.0,15.892,15.8976,15.881,15.8865,20400.0
2005-10-03 12:20:00,28.75,28.76,28.74,28.76,13100.0,15.8865,15.892,15.881,15.892,13100.0
2005-10-03 12:25:00,28.76,28.79,28.76,28.79,12300.0,15.892,15.9086,15.892,15.9086,12300.0
2005-10-03 12:30:00,28.79,28.82,28.79,28.82,14000.0,15.9086,15.9252,15.9086,15.9252,14000.0
2005-10-03 12:35:00,28.82,28.83,28.76,28.78,22600.0,15.9252,15.9307,15.892,15.9031,22600.0
2005-10-03 12:40:00,28.78,28.79,28.78,28.78,4700.0,15.9031,15.9086,15.9031,15.9031,4700.0
2005-10-03 12:45:00,28.78,28.78,28.73,28.74,14600.0,15.9031,15.9031,15.8755,15.881,14600.0
2005-10-03 12:50:00,28.74,28.74,28.67,28.68,13300.0,15.881,15.881,15.8423,15.8478,13300.0
2005-10-03 12:55:00,28.67,28.67,28.64,28.66,22500.0,15.8423,15.8423,15.8257,15.8368,22500.0
2005-10-03 13:00:00,28.66,28.69,28.64,28.69,28300.0,15.8368,15.8534,15.8257,15.8534,28300.0
2005-10-03 13:05:00,28.68,28.72,28.66,28.7,14300.0,15.8478,15.8699,15.8368,15.8589,14300.0
2005-10-03 13:10:00,28.71,28.74,28.71,28.71,8200.0,15.8644,15.881,15.8644,15.8644,8200.0
2005-10-03 13:15:00,28.72,28.74,28.7,28.74,21000.0,15.8699,15.881,15.8589,15.881,21000.0
2005-10-03 13:20:00,28.74,28.75,28.73,28.74,19600.0,15.881,15.8865,15.8755,15.881,19600.0
2005-10-03 13:25:00,28.74,28.74,28.7,28.72,11500.0,15.881,15.881,15.8589,15.8699,11500.0
2005-10-03 13:30:00,28.72,28.72,28.69,28.71,24200.0,15.8699,15.8699,15.8534,15.8644,24200.0
2005-10-03 13:35:00,28.71,28.71,28.69,28.7,18300.0,15.8644,15.8644,15.8534,15.8589,18300.0
2005-10-03 13:40:00,28.7,28.73,28.69,28.71,19100.0,15.8589,15.8755,15.8534,15.8644,19100.0
2005-10-03 13:45:00,28.72,28.72,28.68,28.68,17100.0,15.8699,15.8699,15.8478,15.8478,17100.0
2005-10-03 13:50:00,28.68,28.69,28.68,28.69,1600.0,15.8478,15.8534,15.8478,15.8534,1600.0
2005-10-03 13:55:00,28.69,28.7,28.68,28.7,24000.0,15.8534,15.8589,15.8478,15.8589,24000.0
2005-10-03 14:00:00,28.7,28.7,28.65,28.67,24800.0,15.8589,15.8589,15.8313,15.8423,24800.0
2005-10-03 14:05:00,28.66,28.68,28.65,28.68,23200.0,15.8368,15.8478,15.8313,15.8478,23200.0
2005-10-03 14:10:00,28.68,28.7,28.66,28.68,25700.0,15.8478,15.8589,15.8368,15.8478,25700.0
2005-10-03 14:15:00,28.69,28.7,28.68,28.69,16600.0,15.8534,15.8589,15.8478,15.8534,16600.0
2005-10-03 14:20:00,28.7,28.7,28.66,28.66,20600.0,15.8589,15.8589,15.8368,15.8368,20600.0
2005-10-03 14:25:00,28.67,28.7,28.65,28.69,8000.0,15.8423,15.8589,15.8313,15.8534,8000.0
2005-10-03 14:30:00,28.69,28.7,28.66,28.66,12700.0,15.8534,15.8589,15.8368,15.8368,12700.0
2005-10-03 14:35:00,28.66,28.69,28.65,28.66,20300.0,15.8368,15.8534,15.8313,15.8368,20300.0
2005-10-03 14:40:00,28.66,28.7,28.64,28.7,25700.0,15.8368,15.8589,15.8257,15.8589,25700.0
2005-10-03 14:45:00,28.7,28.71,28.69,28.7,49600.0,15.8589,15.8644,15.8534,15.8589,49600.0
2005-10-03 14:50:00,28.7,28.7,28.69,28.69,16200.0,15.8589,15.8589,15.8534,15.8534,16200.0
2005-10-03 14:55:00,28.7,28.7,28.69,28.7,12400.0,15.8589,15.8589,15.8534,15.8589,12400.0
2005-10-03 15:00:00,28.7,28.7,28.68,28.7,18000.0,15.8589,15.8589,15.8478,15.8589,18000.0
2005-10-03 15:05:00,28.7,28.75,28.7,28.75,31700.0,15.8589,15.8865,15.8589,15.8865,31700.0
2005-10-03 15:10:00,28.75,28.76,28.75,28.76,16900.0,15.8865,15.892,15.8865,15.892,16900.0
2005-10-03 15:15:00,28.76,28.78,28.75,28.76,30200.0,15.892,15.9031,15.8865,15.892,30200.0
2005-10-03 15:20:00,28.76,28.8,28.74,28.8,35200.0,15.892,15.9141,15.881,15.9141,35200.0
2005-10-03 15:25:00,28.8,28.82,28.8,28.81,22100.0,15.9141,15.9252,15.9141,15.9197,22100.0
2005-10-03 15:30:00,28.8,28.82,28.8,28.82,141300.0,15.9141,15.9252,15.9141,15.9252,141300.0
2005-10-03 15:35:00,28.82,28.82,28.78,28.79,33000.0,15.9252,15.9252,15.9031,15.9086,33000.0
2005-10-03 15:40:00,28.78,28.79,28.77,28.77,28400.0,15.9031,15.9086,15.8976,15.8976,28400.0
2005-10-03 15:45:00,28.78,28.78,28.75,28.75,9900.0,15.9031,15.9031,15.8865,15.8865,9900.0
2005-10-03 15:50:00,28.74,28.75,28.74,28.74,20500.0,15.881,15.8865,15.881,15.881,20500.0
2005-10-03 15:55:00,28.74,28.79,28.74,28.79,42600.0,15.881,15.9086,15.881,15.9086,42600.0
2005-10-04 09:30:00,28.79,28.85,28.79,28.85,136900.0,15.9086,15.9418,15.9086,15.9418,136900.0
2005-10-04 09:35:00,28.85,28.95,28.85,28.94,26500.0,15.9418,15.997,15.9418,15.9915,26500.0
2005-10-04 09:40:00,28.94,29.13,28.93,29.13,140900.0,15.9915,16.0965,15.986,16.0965,140900.0
2005-10-04 09:45:00,29.13,29.15,29.1,29.13,80200.0,16.0965,16.1075,16.0799,16.0965,80200.0
2005-10-04 09:50:00,29.12,29.12,29.0,29.01,30400.0,16.091,16.091,16.0247,16.0302,30400.0
2005-10-04 09:55:00,29.0,29.01,28.9,28.9,25800.0,16.0247,16.0302,15.9694,15.9694,25800.0
2005-10-04 10:00:00,28.91,28.93,28.91,28.92,32100.0,15.9749,15.986,15.9749,15.9804,32100.0
2005-10-04 10:05:00,28.91,28.98,28.9,28.98,59400.0,15.9749,16.0136,15.9694,16.0136,59400.0
2005-10-04 10:10:00,28.97,29.08,28.97,29.08,36300.0,16.0081,16.0689,16.0081,16.0689,36300.0
2005-10-04 10:15:00,29.08,29.09,28.98,29.0,76200.0,16.0689,16.0744,16.0136,16.0247,76200.0
2005-10-04 10:20:00,29.0,29.01,28.96,28.96,70400.0,16.0247,16.0302,16.0025,16.0025,70400.0
2005-10-04 10:25:00,28.97,28.98,28.94,28.98,34800.0,16.0081,16.0136,15.9915,16.0136,34800.0
2005-10-04 10:30:00,28.97,28.97,28.96,28.96,10200.0,16.0081,16.0081,16.0025,16.0025,10200.0
2005-10-04 10:35:00,28.96,28.97,28.96,28.97,3800.0,16.0025,16.0081,16.0025,16.0081,3800.0
2005-10-04 10:40:00,28.97,28.97,28.95,28.97,12300.0,16.0081,16.0081,15.997,16.0081,12300.0
2005-10-04 10:45:00,28.97,29.0,28.97,28.99,13000.0,16.0081,16.0247,16.0081,16.0191,13000.0
2005-10-04 10:50:00,28.99,29.01,28.99,29.0,13800.0,16.0191,16.0302,16.0191,16.0247,13800.0
2005-10-04 10:55:00,29.01,29.03,29.0,29.02,14700.0,16.0302,16.0412,16.0247,16.0357,14700.0
2005-10-04 11:00:00,29.03,29.04,29.0,29.01,42000.0,16.0412,16.0468,16.0247,16.0302,42000.0
2005-10-04 11:05:00,29.0,29.01,29.0,29.0,4300.0,16.0247,16.0302,16.0247,16.0247,4300.0
2005-10-04 11:10:00,29.0,29.0,28.98,28.99,14800.0,16.0247,16.0247,16.0136,16.0191,14800.0
2005-10-04 11:15:00,28.99,28.99,28.98,28.99,14200.0,16.0191,16.0191,16.0136,16.0191,14200.0
2005-10-04 11:20:00,28.98,28.98,28.96,28.96,8200.0,16.0136,16.0136,16.0025,16.0025,8200.0
2005-10-04 11:25:00,28.96,28.97,28.95,28.96,20300.0,16.0025,16.0081,15.997,16.0025,20300.0
2005-10-04 11:30:00,28.96,28.98,28.95,28.95,10100.0,16.0025,16.0136,15.997,15.997,10100.0
2005-10-04 11:35:00,28.96,28.99,28.95,28.96,18600.0,16.0025,16.0191,15.997,16.0025,18600.0
2005-10-04 11:40:00,28.95,28.98,28.95,28.97,10300.0,15.997,16.0136,15.997,16.0081,10300.0
2005-10-04 11:45:00,28.97,28.97,28.97,28.97,5400.0,16.0081,16.0081,16.0081,16.0081,5400.0
2005-10-04 11:50:00,28.97,28.98,28.97,28.97,6700.0,16.0081,16.0136,16.0081,16.0081,6700.0
2005-10-04 11:55:00,28.98,29.0,28.97,28.99,8400.0,16.0136,16.0247,16.0081,16.0191,8400.0
2005-10-04 12:00:00,29.0,29.0,28.99,28.99,1900.0,16.0247,16.0247,16.0191,16.0191,1900.0
2005-10-04 12:05:00,28.99,29.0,28.96,28.97,12600.0,16.0191,16.0247,16.0025,16.0081,12600.0
2005-10-04 12:10:00,28.96,28.97,28.96,28.97,2900.0,16.0025,16.0081,16.0025,16.0081,2900.0
2005-10-04 12:15:00,28.96,29.0,28.96,28.99,39900.0,16.0025,16.0247,16.0025,16.0191,39900.0
2005-10-04 12:20:00,28.99,28.99,28.95,28.98,279100.0,16.0191,16.0191,15.997,16.0136,279100.0
2005-10-04 12:25:00,28.98,28.98,28.95,28.96,25400.0,16.0136,16.0136,15.997,16.0025,25400.0
2005-10-04 12:30:00,28.95,28.97,28.93,28.93,21400.0,15.997,16.0081,15.986,15.986,21400.0
2005-10-04 12:35:00,28.94,28.94,28.89,28.89,13400.0,15.9915,15.9915,15.9639,15.9639,13400.0
2005-10-04 12:40:00,28.89,28.89,28.81,28.82,22100.0,15.9639,15.9639,15.9197,15.9252,22100.0
2005-10-04 12:45:00,28.81,28.86,28.8,28.8,19200.0,15.9197,15.9473,15.9141,15.9141,19200.0
2005-10-04 12:50:00,28.8,28.8,28.76,28.76,25700.0,15.9141,15.9141,15.892,15.892,25700.0
2005-10-04 12:55:00,28.77,28.79,28.76,28.79,49900.0,15.8976,15.9086,15.892,15.9086,49900.0
2005-10-04 13:00:00,28.79,28.8,28.77,28.77,115000.0,15.9086,15.9141,15.8976,15.8976,115000.0
2005-10-04 13:05:00,28.77,28.8,28.75,28.78,95800.0,15.8976,15.9141,15.8865,15.9031,95800.0
2005-10-04 13:10:00,28.77,28.78,28.71,28.72,18600.0,15.8976,15.9031,15.8644,15.8699,18600.0
2005-10-04 13:15:00,28.71,28.71,28.66,28.7,26400.0,15.8644,15.8644,15.8368,15.8589,26400.0
2005-10-04 13:20:00,28.69,28.72,28.64,28.64,16100.0,15.8534,15.8699,15.8257,15.8257,16100.0
2005-10-04 13:25:00,28.65,28.67,28.64,28.67,15700.0,15.8313,15.8423,15.8257,15.8423,15700.0
2005-10-04 13:30:00,28.66,28.68,28.65,28.66,24000.0,15.8368,15.8478,15.8313,15.8368,24000.0
2005-10-04 13:35:00,28.66,28.67,28.65,28.66,18400.0,15.8368,15.8423,15.8313,15.8368,18400.0
2005-10-04 13:40:00,28.66,28.7,28.65,28.69,115200.0,15.8368,15.8589,15.8313,15.8534,115200.0
2005-10-04 13:45:00,28.68,28.68,28.6,28.61,41000.0,15.8478,15.8478,15.8036,15.8091,41000.0
2005-10-04 13:50:00,28.61,28.61,28.58,28.59,257100.0,15.8091,15.8091,15.7926,15.7981,257100.0
2005-10-04 13:55:00,28.59,28.66,28.59,28.66,33100.0,15.7981,15.8368,15.7981,15.8368,33100.0
2005-10-04 14:00:00,28.65,28.68,28.65,28.67,40600.0,15.8313,15.8478,15.8313,15.8423,40600.0
2005-10-04 14:05:00,28.67,28.7,28.67,28.7,17400.0,15.8423,15.8589,15.8423,15.8589,17400.0
2005-10-04 14:10:00,28.7,28.71,28.69,28.7,11600.0,15.8589,15.8644,15.8534,15.8589,11600.0
2005-10-04 14:15:00,28.69,28.71,28.69,28.7,12800.0,15.8534,15.8644,15.8534,15.8589,12800.0
2005-10-04 14:20:00,28.71,28.71,28.69,28.7,6500.0,15.8644,15.8644,15.8534,15.8589,6500.0
2005-10-04 14:25:00,28.7,28.7,28.62,28.62,19000.0,15.8589,15.8589,15.8147,15.8147,19000.0
2005-10-04 14:30:00,28.62,28.63,28.58,28.58,14400.0,15.8147,15.8202,15.7926,15.7926,14400.0
2005-10-04 14:35:00,28.58,28.6,28.55,28.57,18700.0,15.7926,15.8036,15.776,15.787,18700.0
2005-10-04 14:40:00,28.57,28.57,28.56,28.57,6600.0,15.787,15.787,15.7815,15.787,6600.0
2005-10-04 14:45:00,28.56,28.57,28.55,28.56,17000.0,15.7815,15.787,15.776,15.7815,17000.0
2005-10-04 14:50:00,28.57,28.57,28.54,28.55,14600.0,15.787,15.787,15.7705,15.776,14600.0
2005-10-04 14:55:00,28.54,28.55,28.5,28.5,26500.0,15.7705,15.776,15.7484,15.7484,26500.0
2005-10-04 15:00:00,28.51,28.53,28.5,28.53,24000.0,15.7539,15.7649,15.7484,15.7649,24000.0
2005-10-04 15:05:00,28.53,28.54,28.51,28.51,17600.0,15.7649,15.7705,15.7539,15.7539,17600.0
2005-10-04 15:10:00,28.51,28.52,28.5,28.5,26500.0,15.7539,15.7594,15.7484,15.7484,26500.0
2005-10-04 15:15:00,28.5,28.53,28.5,28.53,56800.0,15.7484,15.7649,15.7484,15.7649,56800.0
2005-10-04 15:20:00,28.53,28.57,28.53,28.57,53800.0,15.7649,15.787,15.7649,15.787,53800.0
2005-10-04 15:25:00,28.59,28.59,28.55,28.55,41900.0,15.7981,15.7981,15.776,15.776,41900.0
2005-10-04 15:30:00,28.55,28.55,28.51,28.54,22600.0,15.776,15.776,15.7539,15.7705,22600.0
2005-10-04 15:35:00,28.53,28.59,28.53,28.58,47300.0,15.7649,15.7981,15.7649,15.7926,47300.0
2005-10-04 15:40:00,28.58,28.61,28.57,28.61,69600.0,15.7926,15.8091,15.787,15.8091,69600.0
2005-10-04 15:45:00,28.6,28.64,28.6,28.63,51100.0,15.8036,15.8257,15.8036,15.8202,51100.0
2005-10-04 15:50:00,28.64,28.64,28.6,28.61,37100.0,15.8257,15.8257,15.8036,15.8091,37100.0
2005-10-04 15:55:00,28.61,28.65,28.61,28.62,149200.0,15.8091,15.8313,15.8091,15.8147,149200.0
2005-10-05 09:30:00,28.5,28.5,28.4,28.41,33400.0,15.7484,15.7484,15.6931,15.6986,33400.0
2005-10-05 09:35:00,28.41,28.47,28.35,28.39,28300.0,15.6986,15.7318,15.6655,15.6876,28300.0
2005-10-05 09:40:00,28.37,28.38,28.3,28.31,11600.0,15.6765,15.6821,15.6379,15.6434,11600.0
2005-10-05 09:45:00,28.32,28.41,28.32,28.41,14300.0,15.6489,15.6986,15.6489,15.6986,14300.0
2005-10-05 09:50:00,28.41,28.42,28.34,28.42,28100.0,15.6986,15.7042,15.66,15.7042,28100.0
2005-10-05 09:55:00,28.41,28.45,28.41,28.43,12800.0,15.6986,15.7207,15.6986,15.7097,12800.0
2005-10-05 10:00:00,28.43,28.44,28.42,28.43,15700.0,15.7097,15.7152,15.7042,15.7097,15700.0
2005-10-05 10:05:00,28.43,28.47,28.4,28.42,32700.0,15.7097,15.7318,15.6931,15.7042,32700.0
2005-10-05 10:10:00,28.42,28.42,28.36,28.4,25600.0,15.7042,15.7042,15.671,15.6931,25600.0
2005-10-05 10:15:00,28.4,28.41,28.39,28.41,62400.0,15.6931,15.6986,15.6876,15.6986,62400.0
2005-10-05 10:20:00,28.41,28.48,28.4,28.48,64000.0,15.6986,15.7373,15.6931,15.7373,64000.0
2005-10-05 10:25:00,28.47,28.49,28.46,28.47,21800.0,15.7318,15.7428,15.7263,15.7318,21800.0
2005-10-05 10:30:00,28.46,28.5,28.45,28.5,31700.0,15.7263,15.7484,15.7207,15.7484,31700.0
2005-10-05 10:35:00,28.5,28.6,28.5,28.6,39900.0,15.7484,15.8036,15.7484,15.8036,39900.0
2005-10-05 10:40:00,28.6,28.69,28.6,28.69,32500.0,15.8036,15.8534,15.8036,15.8534,32500.0
2005-10-05 10:45:00,28.69,28.71,28.64,28.69,37900.0,15.8534,15.8644,15.8257,15.8534,37900.0
2005-10-05 10:50:00,28.64,28.66,28.58,28.6,21100.0,15.8257,15.8368,15.7926,15.8036,21100.0
2005-10-05 10:55:00,28.6,28.62,28.59,28.6,13700.0,15.8036,15.8147,15.7981,15.8036,13700.0
2005-10-05 11:00:00,28.6,28.6,28.59,28.59,17500.0,15.8036,15.8036,15.7981,15.7981,17500.0
2005-10-05 11:05:00,28.6,28.62,28.59,28.61,11700.0,15.8036,15.8147,15.7981,15.8091,11700.0
2005-10-05 11:10:00,28.61,28.63,28.59,28.63,23300.0,15.8091,15.8202,15.7981,15.8202,23300.0
2005-10-05 11:15:00,28.63,28.64,28.6,28.62,26600.0,15.8202,15.8257,15.8036,15.8147,26600.0
2005-10-05 11:20:00,28.63,28.67,28.62,28.66,18900.0,15.8202,15.8423,15.8147,15.8368,18900.0
2005-10-05 11:25:00,28.66,28.68,28.66,28.66,21600.0,15.8368,15.8478,15.8368,15.8368,21600.0
2005-10-05 11:30:00,28.66,28.66,28.55,28.62,34500.0,15.8368,15.8368,15.776,15.8147,34500.0
2005-10-05 11:35:00,28.62,28.62,28.59,28.59,18000.0,15.8147,15.8147,15.7981,15.7981,18000.0
2005-10-05 11:40:00,28.59,28.59,28.55,28.56,13500.0,15.7981,15.7981,15.776,15.7815,13500.0
2005-10-05 11:45:00,28.56,28.56,28.52,28.52,12400.0,15.7815,15.7815,15.7594,15.7594,12400.0
2005-10-05 11:50:00,28.51,28.55,28.49,28.52,27900.0,15.7539,15.776,15.7428,15.7594,27900.0
2005-10-05 11:55:00,28.53,28.57,28.53,28.56,18100.0,15.7649,15.787,15.7649,15.7815,18100.0
2005-10-05 12:00:00,28.56,28.57,28.52,28.53,11700.0,15.7815,15.787,15.7594,15.7649,11700.0
2005-10-05 12:05:00,28.53,28.56,28.52,28.54,14600.0,15.7649,15.7815,15.7594,15.7705,14600.0
2005-10-05 12:10:00,28.54,28.57,28.54,28.57,10100.0,15.7705,15.787,15.7705,15.787,10100.0
2005-10-05 12:15:00,28.57,28.57,28.55,28.57,13600.0,15.787,15.787,15.776,15.787,13600.0
2005-10-05 12:20:00,28.57,28.59,28.57,28.59,15500.0,15.787,15.7981,15.787,15.7981,15500.0
2005-10-05 12:25:00,28.59,28.6,28.58,28.59,10500.0,15.7981,15.8036,15.7926,15.7981,10500.0
2005-10-05 12:30:00,28.6,28.61,28.59,28.61,32000.0,15.8036,15.8091,15.7981,15.8091,32000.0
2005-10-05 12:35:00,28.61,28.61,28.57,28.57,13600.0,15.8091,15.8091,15.787,15.787,13600.0
2005-10-05 12:40:00,28.56,28.59,28.55,28.57,10100.0,15.7815,15.7981,15.776,15.787,10100.0
2005-10-05 12:45:00,28.58,28.6,28.58,28.58,9400.0,15.7926,15.8036,15.7926,15.7926,9400.0
2005-10-05 12:50:00,28.59,28.6,28.58,28.59,13900.0,15.7981,15.8036,15.7926,15.7981,13900.0
2005-10-05 12:55:00,28.59,28.6,28.58,28.6,10300.0,15.7981,15.8036,15.7926,15.8036,10300.0
2005-10-05 13:00:00,28.6,28.62,28.59,28.59,32700.0,15.8036,15.8147,15.7981,15.7981,32700.0
2005-10-05 13:05:00,28.59,28.6,28.57,28.6,11500.0,15.7981,15.8036,15.787,15.8036,11500.0
2005-10-05 13:10:00,28.6,28.61,28.59,28.6,13900.0,15.8036,15.8091,15.7981,15.8036,13900.0
2005-10-05 13:15:00,28.6,28.6,28.59,28.6,6800.0,15.8036,15.8036,15.7981,15.8036,6800.0
2005-10-05 13:20:00,28.6,28.65,28.6,28.64,26100.0,15.8036,15.8313,15.8036,15.8257,26100.0
2005-10-05 13:25:00,28.64,28.64,28.61,28.61,8400.0,15.8257,15.8257,15.8091,15.8091,8400.0
2005-10-05 13:30:00,28.62,28.62,28.59,28.6,14300.0,15.8147,15.8147,15.7981,15.8036,14300.0
2005-10-05 13:35:00,28.6,28.62,28.59,28.59,10900.0,15.8036,15.8147,15.7981,15.7981,10900.0
2005-10-05 13:40:00,28.59,28.6,28.58,28.59,7200.0,15.7981,15.8036,15.7926,15.7981,7200.0
2005-10-05 13:45:00,28.59,28.6,28.58,28.6,10000.0,15.7981,15.8036,15.7926,15.8036,10000.0
2005-10-05 13:50:00,28.59,28.61,28.55,28.56,16000.0,15.7981,15.8091,15.776,15.7815,16000.0
2005-10-05 13:55:00,28.56,28.6,28.56,28.59,30500.0,15.7815,15.8036,15.7815,15.7981,30500.0
2005-10-05 14:00:00,28.58,28.59,28.58,28.58,8800.0,15.7926,15.7981,15.7926,15.7926,8800.0
2005-10-05 14:05:00,28.59,28.59,28.58,28.58,15400.0,15.7981,15.7981,15.7926,15.7926,15400.0
2005-10-05 14:10:00,28.57,28.6,28.57,28.59,31100.0,15.787,15.8036,15.787,15.7981,31100.0
2005-10-05 14:15:00,28.59,28.61,28.57,28.57,26200.0,15.7981,15.8091,15.787,15.787,26200.0
2005-10-05 14:20:00,28.57,28.61,28.56,28.61,55800.0,15.787,15.8091,15.7815,15.8091,55800.0
2005-10-05 14:25:00,28.61,28.61,28.58,28.58,15800.0,15.8091,15.8091,15.7926,15.7926,15800.0
2005-10-05 14:30:00,28.58,28.61,28.57,28.59,13500.0,15.7926,15.8091,15.787,15.7981,13500.0
2005-10-05 14:35:00,28.57,28.59,28.56,28.56,14800.0,15.787,15.7981,15.7815,15.7815,14800.0
2005-10-05 14:40:00,28.56,28.59,28.56,28.57,14200.0,15.7815,15.7981,15.7815,15.787,14200.0
2005-10-05 14:45:00,28.57,28.58,28.54,28.54,24000.0,15.787,15.7926,15.7705,15.7705,24000.0
2005-10-05 14:50:00,28.55,28.55,28.5,28.51,46200.0,15.776,15.776,15.7484,15.7539,46200.0
2005-10-05 14:55:00,28.51,28.51,28.45,28.45,46300.0,15.7539,15.7539,15.7207,15.7207,46300.0
2005-10-05 15:00:00,28.47,28.48,28.45,28.47,24500.0,15.7318,15.7373,15.7207,15.7318,24500.0
2005-10-05 15:05:00,28.47,28.48,28.43,28.43,22300.0,15.7318,15.7373,15.7097,15.7097,22300.0
2005-10-05 15:10:00,28.44,28.45,28.39,28.39,41200.0,15.7152,15.7207,15.6876,15.6876,41200.0
2005-10-05 15:15:00,28.4,28.4,28.35,28.35,21000.0,15.6931,15.6931,15.6655,15.6655,21000.0
2005-10-05 15:20:00,28.35,28.35,28.25,28.26,49500.0,15.6655,15.6655,15.6102,15.6157,49500.0
2005-10-05 15:25:00,28.25,28.3,28.24,28.3,50500.0,15.6102,15.6379,15.6047,15.6379,50500.0
2005-10-05 15:30:00,28.3,28.34,28.29,28.32,46200.0,15.6379,15.66,15.6323,15.6489,46200.0
2005-10-05 15:35:00,28.32,28.33,28.23,28.25,27500.0,15.6489,15.6544,15.5992,15.6102,27500.0
2005-10-05 15:40:00,28.25,28.25,28.21,28.22,31600.0,15.6102,15.6102,15.5881,15.5936,31600.0
2005-10-05 15:45:00,28.23,28.23,28.18,28.2,64500.0,15.5992,15.5992,15.5715,15.5826,64500.0
2005-10-05 15:50:00,28.2,28.27,28.2,28.25,30900.0,15.5826,15.6213,15.5826,15.6102,30900.0
2005-10-05 15:55:00,28.25,28.26,28.17,28.19,123100.0,15.6102,15.6157,15.566,15.5771,123100.0
2005-10-06 09:30:00,28.09,28.23,28.09,28.2,47200.0,15.5218,15.5992,15.5218,15.5826,47200.0
2005-10-06 09:35:00,28.15,28.22,28.14,28.2,85900.0,15.555,15.5936,15.5494,15.5826,85900.0
2005-10-06 09:40:00,28.2,28.22,28.19,28.2,13100.0,15.5826,15.5936,15.5771,15.5826,13100.0
2005-10-06 09:45:00,28.2,28.26,28.2,28.2,11500.0,15.5826,15.6157,15.5826,15.5826,11500.0
2005-10-06 09:50:00,28.21,28.29,28.2,28.28,65800.0,15.5881,15.6323,15.5826,15.6268,65800.0
2005-10-06 09:55:00,28.28,28.32,28.28,28.29,30000.0,15.6268,15.6489,15.6268,15.6323,30000.0
2005-10-06 10:00:00,28.29,28.3,28.27,28.29,15300.0,15.6323,15.6379,15.6213,15.6323,15300.0
2005-10-06 10:05:00,28.29,28.3,28.27,28.28,19000.0,15.6323,15.6379,15.6213,15.6268,19000.0
2005-10-06 10:10:00,28.28,28.28,28.23,28.24,20600.0,15.6268,15.6268,15.5992,15.6047,20600.0
2005-10-06 10:15:00,28.24,28.25,28.16,28.16,20100.0,15.6047,15.6102,15.5605,15.5605,20100.0
2005-10-06 10:20:00,28.17,28.18,28.1,28.18,29600.0,15.566,15.5715,15.5273,15.5715,29600.0
2005-10-06 10:25:00,28.18,28.26,28.16,28.26,8200.0,15.5715,15.6157,15.5605,15.6157,8200.0
2005-10-06 10:30:00,28.27,28.34,28.27,28.3,28300.0,15.6213,15.66,15.6213,15.6379,28300.0
2005-10-06 10:35:00,28.29,28.3,28.28,28.29,26400.0,15.6323,15.6379,15.6268,15.6323,26400.0
2005-10-06 10:40:00,28.29,28.31,28.28,28.29,18500.0,15.6323,15.6434,15.6268,15.6323,18500.0
2005-10-06 10:45:00,28.29,28.34,28.28,28.34,125300.0,15.6323,15.66,15.6268,15.66,125300.0
2005-10-06 10:50:00,28.34,28.38,28.32,28.38,4600.0,15.66,15.6821,15.6489,15.6821,4600.0
2005-10-06 10:55:00,28.38,28.38,28.35,28.35,20800.0,15.6821,15.6821,15.6655,15.6655,20800.0
2005-10-06 11:00:00,28.37,28.37,28.35,28.35,14400.0,15.6765,15.6765,15.6655,15.6655,14400.0
2005-10-06 11:05:00,28.36,28.36,28.33,28.33,12400.0,15.671,15.671,15.6544,15.6544,12400.0
2005-10-06 11:10:00,28.33,28.34,28.32,28.32,17900.0,15.6544,15.66,15.6489,15.6489,17900.0
2005-10-06 11:15:00,28.32,28.34,28.32,28.32,9800.0,15.6489,15.66,15.6489,15.6489,9800.0
2005-10-06 11:20:00,28.32,28.32,28.29,28.3,14200.0,15.6489,15.6489,15.6323,15.6379,14200.0
2005-10-06 11:25:00,28.3,28.3,28.27,28.28,21800.0,15.6379,15.6379,15.6213,15.6268,21800.0
2005-10-06 11:30:00,28.28,28.31,28.27,28.3,7000.0,15.6268,15.6434,15.6213,15.6379,7000.0
2005-10-06 11:35:00,28.3,28.3,28.28,28.28,7700.0,15.6379,15.6379,15.6268,15.6268,7700.0
2005-10-06 11:40:00,28.28,28.28,28.24,28.25,15200.0,15.6268,15.6268,15.6047,15.6102,15200.0
2005-10-06 11:45:00,28.24,28.29,28.24,28.29,8900.0,15.6047,15.6323,15.6047,15.6323,8900.0
2005-10-06 11:50:00,28.29,28.3,28.28,28.28,3900.0,15.6323,15.6379,15.6268,15.6268,3900.0
2005-10-06 11:55:00,28.29,28.29,28.27,28.27,7800.0,15.6323,15.6323,15.6213,15.6213,7800.0
2005-10-06 12:00:00,28.28,28.28,28.27,28.28,6800.0,15.6268,15.6268,15.6213,15.6268,6800.0
2005-10-06 12:05:00,28.28,28.3,28.27,28.27,13500.0,15.6268,15.6379,15.6213,15.6213,13500.0
2005-10-06 12:10:00,28.27,28.27,28.24,28.24,21400.0,15.6213,15.6213,15.6047,15.6047,21400.0
2005-10-06 12:15:00,28.25,28.28,28.25,28.26,8800.0,15.6102,15.6268,15.6102,15.6157,8800.0
2005-10-06 12:20:00,28.27,28.27,28.26,28.27,5800.0,15.6213,15.6213,15.6157,15.6213,5800.0
2005-10-06 12:25:00,28.27,28.27,28.23,28.25,31600.0,15.6213,15.6213,15.5992,15.6102,31600.0
2005-10-06 12:30:00,28.26,28.26,28.2,28.23,33200.0,15.6157,15.6157,15.5826,15.5992,33200.0
2005-10-06 12:35:00,28.24,28.24,28.2,28.21,18200.0,15.6047,15.6047,15.5826,15.5881,18200.0
2005-10-06 12:40:00,28.21,28.25,28.2,28.25,17100.0,15.5881,15.6102,15.5826,15.6102,17100.0
2005-10-06 12:45:00,28.24,28.27,28.23,28.27,15800.0,15.6047,15.6213,15.5992,15.6213,15800.0
2005-10-06 12:50:00,28.26,28.27,28.25,28.26,9800.0,15.6157,15.6213,15.6102,15.6157,9800.0
2005-10-06 12:55:00,28.26,28.26,28.23,28.23,13600.0,15.6157,15.6157,15.5992,15.5992,13600.0
2005-10-06 13:00:00,28.23,28.24,28.2,28.2,23400.0,15.5992,15.6047,15.5826,15.5826,23400.0
2005-10-06 13:05:00,28.2,28.23,28.2,28.21,11400.0,15.5826,15.5992,15.5826,15.5881,11400.0
2005-10-06 13:10:00,28.2,28.24,28.2,28.23,12100.0,15.5826,15.6047,15.5826,15.5992,12100.0
2005-10-06 13:15:00,28.23,28.24,28.22,28.22,5800.0,15.5992,15.6047,15.5936,15.5936,5800.0
2005-10-06 13:20:00,28.22,28.23,28.22,28.22,5200.0,15.5936,15.5992,15.5936,15.5936,5200.0
2005-10-06 13:25:00,28.22,28.22,28.19,28.2,9900.0,15.5936,15.5936,15.5771,15.5826,9900.0
2005-10-06 13:30:00,28.2,28.21,28.19,28.2,7000.0,15.5826,15.5881,15.5771,15.5826,7000.0
2005-10-06 13:35:00,28.19,28.22,28.19,28.2,7600.0,15.5771,15.5936,15.5771,15.5826,7600.0
2005-10-06 13:40:00,28.2,28.21,28.2,28.2,7200.0,15.5826,15.5881,15.5826,15.5826,7200.0
2005-10-06 13:45:00,28.19,28.2,28.18,28.18,4200.0,15.5771,15.5826,15.5715,15.5715,4200.0
2005-10-06 13:50:00,28.19,28.19,28.1,28.11,41600.0,15.5771,15.5771,15.5273,15.5329,41600.0
2005-10-06 13:55:00,28.1,28.11,28.01,28.01,23900.0,15.5273,15.5329,15.4776,15.4776,23900.0
2005-10-06 14:00:00,28.01,28.02,28.0,28.02,50400.0,15.4776,15.4831,15.4721,15.4831,50400.0
2005-10-06 14:05:00,28.02,28.06,28.01,28.03,20800.0,15.4831,15.5052,15.4776,15.4887,20800.0
2005-10-06 14:10:00,28.04,28.08,28.02,28.06,113000.0,15.4942,15.5163,15.4831,15.5052,113000.0
2005-10-06 14:15:00,28.07,28.14,28.07,28.14,13600.0,15.5108,15.5494,15.5108,15.5494,13600.0
2005-10-06 14:20:00,28.13,28.15,28.1,28.1,12200.0,15.5439,15.555,15.5273,15.5273,12200.0
2005-10-06 14:25:00,28.08,28.12,28.08,28.1,6700.0,15.5163,15.5384,15.5163,15.5273,6700.0
2005-10-06 14:30:00,28.11,28.12,28.05,28.07,27900.0,15.5329,15.5384,15.4997,15.5108,27900.0
2005-10-06 14:35:00,28.07,28.08,28.02,28.04,17100.0,15.5108,15.5163,15.4831,15.4942,17100.0
2005-10-06 14:40:00,28.04,28.07,28.03,28.05,17000.0,15.4942,15.5108,15.4887,15.4997,17000.0
2005-10-06 14:45:00,28.05,28.09,28.04,28.06,15200.0,15.4997,15.5218,15.4942,15.5052,15200.0
2005-10-06 14:50:00,28.07,28.08,27.98,28.0,50900.0,15.5108,15.5163,15.461,15.4721,50900.0
2005-10-06 14:55:00,28.0,28.03,28.0,28.01,27300.0,15.4721,15.4887,15.4721,15.4776,27300.0
2005-10-06 15:00:00,28.02,28.02,27.98,28.0,26900.0,15.4831,15.4831,15.461,15.4721,26900.0
2005-10-06 15:05:00,28.0,28.01,27.96,27.96,23700.0,15.4721,15.4776,15.45,15.45,23700.0
2005-10-06 15:10:00,27.97,28.01,27.96,28.01,22000.0,15.4555,15.4776,15.45,15.4776,22000.0
2005-10-06 15:15:00,28.01,28.01,27.99,28.01,22400.0,15.4776,15.4776,15.4666,15.4776,22400.0
2005-10-06 15:20:00,28.01,28.01,27.97,27.97,36800.0,15.4776,15.4776,15.4555,15.4555,36800.0
2005-10-06 15:25:00,27.98,28.02,27.98,27.99,26200.0,15.461,15.4831,15.461,15.4666,26200.0
2005-10-06 15:30:00,27.99,28.01,27.98,28.0,20500.0,15.4666,15.4776,15.461,15.4721,20500.0
2005-10-06 15:35:00,28.0,28.0,27.97,27.98,60400.0,15.4721,15.4721,15.4555,15.461,60400.0
2005-10-06 15:40:00,27.97,28.0,27.97,28.0,44900.0,15.4555,15.4721,15.4555,15.4721,44900.0
2005-10-06 15:45:00,28.0,28.13,27.99,28.13,82300.0,15.4721,15.5439,15.4666,15.5439,82300.0
2005-10-06 15:50:00,28.13,28.14,28.0,28.02,76600.0,15.5439,15.5494,15.4721,15.4831,76600.0
2005-10-06 15:55:00,28.01,28.05,28.01,28.05,143500.0,15.4776,15.4997,15.4776,15.4997,143500.0
2005-10-07 09:30:00,28.03,28.06,28.0,28.06,39200.0,15.4887,15.5052,15.4721,15.5052,39200.0
2005-10-07 09:35:00,28.04,28.05,27.83,27.9,29700.0,15.4942,15.4997,15.3781,15.4168,29700.0
2005-10-07 09:40:00,27.9,28.01,27.9,28.0,15100.0,15.4168,15.4776,15.4168,15.4721,15100.0
2005-10-07 09:45:00,28.0,28.01,27.97,27.99,18100.0,15.4721,15.4776,15.4555,15.4666,18100.0
2005-10-07 09:50:00,27.99,28.05,27.95,27.97,28600.0,15.4666,15.4997,15.4444,15.4555,28600.0
2005-10-07 09:55:00,27.99,28.05,27.99,28.02,17700.0,15.4666,15.4997,15.4666,15.4831,17700.0
2005-10-07 10:00:00,28.01,28.04,27.95,28.04,12100.0,15.4776,15.4942,15.4444,15.4942,12100.0
2005-10-07 10:05:00,28.03,28.03,27.98,28.01,17200.0,15.4887,15.4887,15.461,15.4776,17200.0
2005-10-07 10:10:00,28.01,28.05,28.0,28.03,17700.0,15.4776,15.4997,15.4721,15.4887,17700.0
2005-10-07 10:15:00,28.04,28.08,28.0,28.01,33600.0,15.4942,15.5163,15.4721,15.4776,33600.0
2005-10-07 10:20:00,28.01,28.05,27.95,28.03,21900.0,15.4776,15.4997,15.4444,15.4887,21900.0
2005-10-07 10:25:00,28.03,28.03,27.94,27.96,17900.0,15.4887,15.4887,15.4389,15.45,17900.0
2005-10-07 10:30:00,27.97,28.01,27.97,28.01,30900.0,15.4555,15.4776,15.4555,15.4776,30900.0
2005-10-07 10:35:00,28.01,28.08,27.99,28.04,25900.0,15.4776,15.5163,15.4666,15.4942,25900.0
2005-10-07 10:40:00,28.05,28.1,28.03,28.03,22900.0,15.4997,15.5273,15.4887,15.4887,22900.0
2005-10-07 10:45:00,28.02,28.03,27.94,27.97,12900.0,15.4831,15.4887,15.4389,15.4555,12900.0
2005-10-07 10:50:00,27.97,28.0,27.96,28.0,8100.0,15.4555,15.4721,15.45,15.4721,8100.0
2005-10-07 10:55:00,28.01,28.04,28.0,28.0,15200.0,15.4776,15.4942,15.4721,15.4721,15200.0
2005-10-07 11:00:00,28.0,28.02,27.96,27.98,21600.0,15.4721,15.4831,15.45,15.461,21600.0
2005-10-07 11:05:00,27.97,27.99,27.95,27.98,13700.0,15.4555,15.4666,15.4444,15.461,13700.0
2005-10-07 11:10:00,27.99,28.0,27.97,27.98,13900.0,15.4666,15.4721,15.4555,15.461,13900.0
2005-10-07 11:15:00,27.99,27.99,27.93,27.95,10700.0,15.4666,15.4666,15.4334,15.4444,10700.0
2005-10-07 11:20:00,27.95,28.0,27.94,28.0,9500.0,15.4444,15.4721,15.4389,15.4721,9500.0
2005-10-07 11:25:00,28.0,28.03,27.98,27.98,16100.0,15.4721,15.4887,15.461,15.461,16100.0
2005-10-07 11:30:00,27.99,28.0,27.96,27.97,6100.0,15.4666,15.4721,15.45,15.4555,6100.0
2005-10-07 11:35:00,27.98,27.98,27.95,27.97,9800.0,15.461,15.461,15.4444,15.4555,9800.0
2005-10-07 11:40:00,27.97,27.99,27.96,27.99,9900.0,15.4555,15.4666,15.45,15.4666,9900.0
2005-10-07 11:45:00,27.98,28.0,27.94,27.95,11500.0,15.461,15.4721,15.4389,15.4444,11500.0
2005-10-07 11:50:00,27.95,28.0,27.94,27.99,24600.0,15.4444,15.4721,15.4389,15.4666,24600.0
2005-10-07 11:55:00,28.0,28.02,27.98,28.0,20400.0,15.4721,15.4831,15.461,15.4721,20400.0
2005-10-07 12:00:00,27.99,27.99,27.94,27.94,30600.0,15.4666,15.4666,15.4389,15.4389,30600.0
2005-10-07 12:05:00,27.95,27.95,27.91,27.92,7300.0,15.4444,15.4444,15.4223,15.4279,7300.0
2005-10-07 12:10:00,27.92,27.94,27.92,27.93,7600.0,15.4279,15.4389,15.4279,15.4334,7600.0
2005-10-07 12:15:00,27.93,27.93,27.92,27.93,9500.0,15.4334,15.4334,15.4279,15.4334,9500.0
2005-10-07 12:20:00,27.93,27.93,27.86,27.86,19500.0,15.4334,15.4334,15.3947,15.3947,19500.0
2005-10-07 12:25:00,27.86,27.88,27.86,27.88,4500.0,15.3947,15.4058,15.3947,15.4058,4500.0
2005-10-07 12:30:00,27.88,27.89,27.87,27.87,9200.0,15.4058,15.4113,15.4002,15.4002,9200.0
2005-10-07 12:35:00,27.87,27.88,27.85,27.86,13400.0,15.4002,15.4058,15.3892,15.3947,13400.0
2005-10-07 12:40:00,27.86,27.86,27.81,27.85,51200.0,15.3947,15.3947,15.3671,15.3892,51200.0
2005-10-07 12:45:00,27.85,27.85,27.82,27.83,32500.0,15.3892,15.3892,15.3726,15.3781,32500.0
2005-10-07 12:50:00,27.83,27.85,27.79,27.79,23000.0,15.3781,15.3892,15.356,15.356,23000.0
2005-10-07 12:55:00,27.8,27.8,27.75,27.76,26600.0,15.3616,15.3616,15.3339,15.3395,26600.0
2005-10-07 13:00:00,27.76,27.78,27.74,27.75,11300.0,15.3395,15.3505,15.3284,15.3339,11300.0
2005-10-07 13:05:00,27.76,27.8,27.76,27.78,9500.0,15.3395,15.3616,15.3395,15.3505,9500.0
2005-10-07 13:10:00,27.78,27.83,27.78,27.81,22400.0,15.3505,15.3781,15.3505,15.3671,22400.0
2005-10-07 13:15:00,27.82,27.82,27.8,27.8,14800.0,15.3726,15.3726,15.3616,15.3616,14800.0
2005-10-07 13:20:00,27.82,27.82,27.81,27.81,3600.0,15.3726,15.3726,15.3671,15.3671,3600.0
2005-10-07 13:25:00,27.81,27.82,27.77,27.78,21600.0,15.3671,15.3726,15.345,15.3505,21600.0
2005-10-07 13:30:00,27.78,27.79,27.77,27.77,10700.0,15.3505,15.356,15.345,15.345,10700.0
2005-10-07 13:35:00,27.78,27.78,27.76,27.76,7000.0,15.3505,15.3505,15.3395,15.3395,7000.0
2005-10-07 13:40:00,27.78,27.79,27.77,27.78,12700.0,15.3505,15.356,15.345,15.3505,12700.0
2005-10-07 13:45:00,27.78,27.8,27.77,27.78,12500.0,15.3505,15.3616,15.345,15.3505,12500.0
2005-10-07 13:50:00,27.79,27.8,27.77,27.77,9700.0,15.356,15.3616,15.345,15.345,9700.0
2005-10-07 13:55:00,27.77,27.79,27.77,27.78,5600.0,15.345,15.356,15.345,15.3505,5600.0
2005-10-07 14:00:00,27.78,27.8,27.78,27.79,20200.0,15.3505,15.3616,15.3505,15.356,20200.0
2005-10-07 14:05:00,27.78,27.8,27.72,27.72,23200.0,15.3505,15.3616,15.3174,15.3174,23200.0
2005-10-07 14:10:00,27.73,27.75,27.72,27.73,41700.0,15.3229,15.3339,15.3174,15.3229,41700.0
2005-10-07 14:15:00,27.73,27.77,27.73,27.76,16700.0,15.3229,15.345,15.3229,15.3395,16700.0
2005-10-07 14:20:00,27.77,27.78,27.73,27.77,26700.0,15.345,15.3505,15.3229,15.345,26700.0
2005-10-07 14:25:00,27.77,27.8,27.76,27.77,21300.0,15.345,15.3616,15.3395,15.345,21300.0
2005-10-07 14:30:00,27.77,27.79,27.73,27.74,18200.0,15.345,15.356,15.3229,15.3284,18200.0
2005-10-07 14:35:00,27.73,27.77,27.71,27.77,15900.0,15.3229,15.345,15.3118,15.345,15900.0
2005-10-07 14:40:00,27.77,27.8,27.74,27.79,25600.0,15.345,15.3616,15.3284,15.356,25600.0
2005-10-07 14:45:00,27.79,27.82,27.78,27.81,11700.0,15.356,15.3726,15.3505,15.3671,11700.0
2005-10-07 14:50:00,27.8,27.8,27.77,27.79,24500.0,15.3616,15.3616,15.345,15.356,24500.0
2005-10-07 14:55:00,27.79,27.79,27.74,27.76,12500.0,15.356,15.356,15.3284,15.3395,12500.0
2005-10-07 15:00:00,27.77,27.78,27.74,27.76,20100.0,15.345,15.3505,15.3284,15.3395,20100.0
2005-10-07 15:05:00,27.77,27.78,27.75,27.76,14200.0,15.345,15.3505,15.3339,15.3395,14200.0
2005-10-07 15:10:00,27.77,27.79,27.76,27.78,20000.0,15.345,15.356,15.3395,15.3505,20000.0
2005-10-07 15:15:00,27.77,27.8,27.77,27.79,19600.0,15.345,15.3616,15.345,15.356,19600.0
2005-10-07 15:20:00,27.79,27.79,27.78,27.79,18100.0,15.356,15.356,15.3505,15.356,18100.0
2005-10-07 15:25:00,27.78,27.8,27.75,27.78,53600.0,15.3505,15.3616,15.3339,15.3505,53600.0
2005-10-07 15:30:00,27.79,27.85,27.77,27.85,22800.0,15.356,15.3892,15.345,15.3892,22800.0
2005-10-07 15:35:00,27.85,27.87,27.82,27.82,39000.0,15.3892,15.4002,15.3726,15.3726,39000.0
2005-10-07 15:40:00,27.82,27.83,27.78,27.79,15800.0,15.3726,15.3781,15.3505,15.356,15800.0
2005-10-07 15:45:00,27.8,27.87,27.79,27.86,23600.0,15.3616,15.4002,15.356,15.3947,23600.0
2005-10-07 15:50:00,27.86,27.89,27.83,27.85,34800.0,15.3947,15.4113,15.3781,15.3892,34800.0
2005-10-07 15:55:00,27.86,27.86,27.82,27.85,38300.0,15.3947,15.3947,15.3726,15.3892,38300.0
2005-10-10 09:30:00,27.69,27.7,27.55,27.6,49100.0,15.3008,15.3063,15.2234,15.251,49100.0
2005-10-10 09:35:00,27.6,27.69,27.6,27.67,16900.0,15.251,15.3008,15.251,15.2897,16900.0
2005-10-10 09:40:00,27.67,27.69,27.62,27.69,11700.0,15.2897,15.3008,15.2621,15.3008,11700.0
2005-10-10 09:45:00,27.67,27.68,27.62,27.68,9000.0,15.2897,15.2953,15.2621,15.2953,9000.0
2005-10-10 09:50:00,27.69,27.72,27.69,27.71,19900.0,15.3008,15.3174,15.3008,15.3118,19900.0
2005-10-10 09:55:00,27.72,27.73,27.69,27.69,5300.0,15.3174,15.3229,15.3008,15.3008,5300.0
2005-10-10 10:00:00,27.68,27.69,27.57,27.6,27000.0,15.2953,15.3008,15.2345,15.251,27000.0
2005-10-10 10:05:00,27.6,27.62,27.59,27.61,29900.0,15.251,15.2621,15.2455,15.2566,29900.0
2005-10-10 10:10:00,27.61,27.62,27.6,27.6,17700.0,15.2566,15.2621,15.251,15.251,17700.0
2005-10-10 10:15:00,27.61,27.63,27.61,27.63,9400.0,15.2566,15.2676,15.2566,15.2676,9400.0
2005-10-10 10:20:00,27.63,27.65,27.63,27.64,13200.0,15.2676,15.2787,15.2676,15.2732,13200.0
2005-10-10 10:25:00,27.63,27.64,27.6,27.6,13600.0,15.2676,15.2732,15.251,15.251,13600.0
2005-10-10 10:30:00,27.6,27.62,27.58,27.58,12000.0,15.251,15.2621,15.24,15.24,12000.0
2005-10-10 10:35:00,27.59,27.61,27.58,27.61,3900.0,15.2455,15.2566,15.24,15.2566,3900.0
2005-10-10 10:40:00,27.61,27.62,27.6,27.62,17800.0,15.2566,15.2621,15.251,15.2621,17800.0
2005-10-10 10:45:00,27.61,27.67,27.61,27.62,19100.0,15.2566,15.2897,15.2566,15.2621,19100.0
2005-10-10 10:50:00,27.62,27.67,27.62,27.64,6200.0,15.2621,15.2897,15.2621,15.2732,6200.0
2005-10-10 10:55:00,27.65,27.69,27.65,27.69,10700.0,15.2787,15.3008,15.2787,15.3008,10700.0
2005-10-10 11:00:00,27.69,27.73,27.67,27.73,11300.0,15.3008,15.3229,15.2897,15.3229,11300.0
2005-10-10 11:05:00,27.73,27.75,27.7,27.71,23000.0,15.3229,15.3339,15.3063,15.3118,23000.0
2005-10-10 11:10:00,27.69,27.71,27.69,27.71,13900.0,15.3008,15.3118,15.3008,15.3118,13900.0
2005-10-10 11:15:00,27.71,27.71,27.68,27.7,10100.0,15.3118,15.3118,15.2953,15.3063,10100.0
2005-10-10 11:20:00,27.69,27.71,27.67,27.71,14300.0,15.3008,15.3118,15.2897,15.3118,14300.0
2005-10-10 11:25:00,27.71,27.75,27.7,27.74,7400.0,15.3118,15.3339,15.3063,15.3284,7400.0
2005-10-10 11:30:00,27.75,27.75,27.68,27.69,8900.0,15.3339,15.3339,15.2953,15.3008,8900.0
2005-10-10 11:35:00,27.7,27.71,27.64,27.64,10400.0,15.3063,15.3118,15.2732,15.2732,10400.0
2005-10-10 11:40:00,27.66,27.66,27.59,27.62,20400.0,15.2842,15.2842,15.2455,15.2621,20400.0
2005-10-10 11:45:00,27.62,27.63,27.55,27.55,28700.0,15.2621,15.2676,15.2234,15.2234,28700.0
2005-10-10 11:50:00,27.57,27.62,27.56,27.61,7900.0,15.2345,15.2621,15.2289,15.2566,7900.0
2005-10-10 11:55:00,27.61,27.62,27.6,27.62,6700.0,15.2566,15.2621,15.251,15.2621,6700.0
2005-10-10 12:00:00,27.62,27.66,27.55,27.56,37200.0,15.2621,15.2842,15.2234,15.2289,37200.0
2005-10-10 12:05:00,27.58,27.62,27.54,27.62,17000.0,15.24,15.2621,15.2179,15.2621,17000.0
2005-10-10 12:10:00,27.61,27.64,27.61,27.63,6400.0,15.2566,15.2732,15.2566,15.2676,6400.0
2005-10-10 12:15:00,27.62,27.63,27.61,27.63,7200.0,15.2621,15.2676,15.2566,15.2676,7200.0
2005-10-10 12:20:00,27.63,27.64,27.62,27.64,4800.0,15.2676,15.2732,15.2621,15.2732,4800.0
2005-10-10 12:25:00,27.64,27.64,27.63,27.64,3600.0,15.2732,15.2732,15.2676,15.2732,3600.0
2005-10-10 12:30:00,27.64,27.64,27.63,27.64,10900.0,15.2732,15.2732,15.2676,15.2732,10900.0
2005-10-10 12:35:00,27.64,27.64,27.61,27.61,14800.0,15.2732,15.2732,15.2566,15.2566,14800.0
2005-10-10 12:40:00,27.61,27.63,27.61,27.63,20100.0,15.2566,15.2676,15.2566,15.2676,20100.0
2005-10-10 12:45:00,27.62,27.65,27.62,27.65,2400.0,15.2621,15.2787,15.2621,15.2787,2400.0
2005-10-10 12:50:00,27.64,27.7,27.64,27.68,19200.0,15.2732,15.3063,15.2732,15.2953,19200.0
2005-10-10 12:55:00,27.69,27.69,27.67,27.69,6300.0,15.3008,15.3008,15.2897,15.3008,6300.0
2005-10-10 13:00:00,27.7,27.71,27.69,27.69,15800.0,15.3063,15.3118,15.3008,15.3008,15800.0
2005-10-10 13:05:00,27.69,27.7,27.69,27.69,2700.0,15.3008,15.3063,15.3008,15.3008,2700.0
2005-10-10 13:10:00,27.7,27.7,27.69,27.7,11700.0,15.3063,15.3063,15.3008,15.3063,11700.0
2005-10-10 13:15:00,27.7,27.7,27.7,27.7,9600.0,15.3063,15.3063,15.3063,15.3063,9600.0
2005-10-10 13:20:00,27.7,27.7,27.69,27.7,17300.0,15.3063,15.3063,15.3008,15.3063,17300.0
2005-10-10 13:25:00,27.69,27.71,27.69,27.7,18600.0,15.3008,15.3118,15.3008,15.3063,18600.0
2005-10-10 13:30:00,27.69,27.7,27.69,27.7,19700.0,15.3008,15.3063,15.3008,15.3063,19700.0
2005-10-10 13:35:00,27.7,27.7,27.66,27.68,7400.0,15.3063,15.3063,15.2842,15.2953,7400.0
2005-10-10 13:40:00,27.68,27.68,27.66,27.66,8800.0,15.2953,15.2953,15.2842,15.2842,8800.0
2005-10-10 13:45:00,27.66,27.66,27.63,27.64,8400.0,15.2842,15.2842,15.2676,15.2732,8400.0
2005-10-10 13:50:00,27.64,27.64,27.62,27.62,23900.0,15.2732,15.2732,15.2621,15.2621,23900.0
2005-10-10 13:55:00,27.63,27.64,27.62,27.62,26700.0,15.2676,15.2732,15.2621,15.2621,26700.0
2005-10-10 14:00:00,27.61,27.64,27.61,27.63,7900.0,15.2566,15.2732,15.2566,15.2676,7900.0
2005-10-10 14:05:00,27.63,27.65,27.63,27.63,10300.0,15.2676,15.2787,15.2676,15.2676,10300.0
2005-10-10 14:10:00,27.64,27.66,27.63,27.66,14300.0,15.2732,15.2842,15.2676,15.2842,14300.0
2005-10-10 14:15:00,27.65,27.66,27.62,27.63,14100.0,15.2787,15.2842,15.2621,15.2676,14100.0
2005-10-10 14:20:00,27.63,27.63,27.52,27.54,38000.0,15.2676,15.2676,15.2068,15.2179,38000.0
2005-10-10 14:25:00,27.52,27.57,27.51,27.56,13500.0,15.2068,15.2345,15.2013,15.2289,13500.0
2005-10-10 14:30:00,27.56,27.59,27.56,27.59,13300.0,15.2289,15.2455,15.2289,15.2455,13300.0
2005-10-10 14:35:00,27.58,27.59,27.54,27.54,10700.0,15.24,15.2455,15.2179,15.2179,10700.0
2005-10-10 14:40:00,27.52,27.58,27.52,27.56,15200.0,15.2068,15.24,15.2068,15.2289,15200.0
2005-10-10 14:45:00,27.56,27.57,27.53,27.54,19900.0,15.2289,15.2345,15.2124,15.2179,19900.0
2005-10-10 14:50:00,27.51,27.59,27.47,27.59,34000.0,15.2013,15.2455,15.1792,15.2455,34000.0
2005-10-10 14:55:00,27.58,27.59,27.52,27.53,22500.0,15.24,15.2455,15.2068,15.2124,22500.0
2005-10-10 15:00:00,27.54,27.54,27.52,27.52,6700.0,15.2179,15.2179,15.2068,15.2068,6700.0
2005-10-10 15:05:00,27.52,27.55,27.52,27.55,5800.0,15.2068,15.2234,15.2068,15.2234,5800.0
2005-10-10 15:10:00,27.55,27.55,27.51,27.53,11100.0,15.2234,15.2234,15.2013,15.2124,11100.0
2005-10-10 15:15:00,27.53,27.55,27.52,27.55,16500.0,15.2124,15.2234,15.2068,15.2234,16500.0
2005-10-10 15:20:00,27.56,27.57,27.5,27.51,33700.0,15.2289,15.2345,15.1958,15.2013,33700.0
2005-10-10 15:25:00,27.51,27.55,27.51,27.53,20800.0,15.2013,15.2234,15.2013,15.2124,20800.0
2005-10-10 15:30:00,27.51,27.53,27.49,27.53,17100.0,15.2013,15.2124,15.1903,15.2124,17100.0
2005-10-10 15:35:00,27.53,27.59,27.53,27.59,20800.0,15.2124,15.2455,15.2124,15.2455,20800.0
2005-10-10 15:40:00,27.59,27.59,27.5,27.52,13400.0,15.2455,15.2455,15.1958,15.2068,13400.0
2005-10-10 15:45:00,27.52,27.52,27.49,27.49,16200.0,15.2068,15.2068,15.1903,15.1903,16200.0
2005-10-10 15:50:00,27.5,27.5,27.48,27.5,27400.0,15.1958,15.1958,15.1847,15.1958,27400.0
2005-10-10 15:55:00,27.5,27.51,27.47,27.47,43300.0,15.1958,15.2013,15.1792,15.1792,43300.0
2005-10-11 09:30:00,27.42,27.5,27.36,27.5,60900.0,15.1516,15.1958,15.1184,15.1958,60900.0
2005-10-11 09:35:00,27.51,27.56,27.45,27.5,29300.0,15.2013,15.2289,15.1682,15.1958,29300.0
2005-10-11 09:40:00,27.5,27.54,27.41,27.41,49700.0,15.1958,15.2179,15.1461,15.1461,49700.0
2005-10-11 09:45:00,27.43,27.47,27.38,27.4,20400.0,15.1571,15.1792,15.1295,15.1405,20400.0
2005-10-11 09:50:00,27.39,27.4,27.35,27.35,20600.0,15.135,15.1405,15.1129,15.1129,20600.0
2005-10-11 09:55:00,27.37,27.38,27.35,27.38,19200.0,15.124,15.1295,15.1129,15.1295,19200.0
2005-10-11 10:00:00,27.37,27.37,27.32,27.34,25400.0,15.124,15.124,15.0963,15.1074,25400.0
2005-10-11 10:05:00,27.34,27.39,27.34,27.39,13300.0,15.1074,15.135,15.1074,15.135,13300.0
2005-10-11 10:10:00,27.39,27.39,27.33,27.33,15700.0,15.135,15.135,15.1019,15.1019,15700.0
2005-10-11 10:15:00,27.33,27.36,27.3,27.36,27300.0,15.1019,15.1184,15.0853,15.1184,27300.0
2005-10-11 10:20:00,27.36,27.37,27.31,27.34,15100.0,15.1184,15.124,15.0908,15.1074,15100.0
2005-10-11 10:25:00,27.34,27.43,27.33,27.41,22100.0,15.1074,15.1571,15.1019,15.1461,22100.0
2005-10-11 10:30:00,27.41,27.41,27.36,27.4,14800.0,15.1461,15.1461,15.1184,15.1405,14800.0
2005-10-11 10:35:00,27.4,27.41,27.38,27.38,17600.0,15.1405,15.1461,15.1295,15.1295,17600.0
2005-10-11 10:40:00,27.35,27.36,27.33,27.33,10400.0,15.1129,15.1184,15.1019,15.1019,10400.0
2005-10-11 10:45:00,27.33,27.36,27.3,27.32,10000.0,15.1019,15.1184,15.0853,15.0963,10000.0
2005-10-11 10:50:00,27.32,27.33,27.28,27.29,13200.0,15.0963,15.1019,15.0742,15.0798,13200.0
2005-10-11 10:55:00,27.29,27.32,27.29,27.31,10300.0,15.0798,15.0963,15.0798,15.0908,10300.0
2005-10-11 11:00:00,27.31,27.31,27.27,27.29,14700.0,15.0908,15.0908,15.0687,15.0798,14700.0
2005-10-11 11:05:00,27.3,27.38,27.29,27.37,22600.0,15.0853,15.1295,15.0798,15.124,22600.0
2005-10-11 11:10:00,27.36,27.37,27.34,27.34,11800.0,15.1184,15.124,15.1074,15.1074,11800.0
2005-10-11 11:15:00,27.34,27.39,27.33,27.39,13700.0,15.1074,15.135,15.1019,15.135,13700.0
2005-10-11 11:20:00,27.39,27.39,27.37,27.38,8000.0,15.135,15.135,15.124,15.1295,8000.0
2005-10-11 11:25:00,27.38,27.42,27.38,27.39,21600.0,15.1295,15.1516,15.1295,15.135,21600.0
2005-10-11 11:30:00,27.39,27.39,27.34,27.34,71000.0,15.135,15.135,15.1074,15.1074,71000.0
2005-10-11 11:35:00,27.34,27.34,27.28,27.28,21400.0,15.1074,15.1074,15.0742,15.0742,21400.0
2005-10-11 11:40:00,27.29,27.32,27.28,27.29,16300.0,15.0798,15.0963,15.0742,15.0798,16300.0
2005-10-11 11:45:00,27.3,27.36,27.3,27.3,11600.0,15.0853,15.1184,15.0853,15.0853,11600.0
2005-10-11 11:50:00,27.3,27.34,27.27,27.31,29000.0,15.0853,15.1074,15.0687,15.0908,29000.0
2005-10-11 11:55:00,27.31,27.31,27.26,27.31,16300.0,15.0908,15.0908,15.0632,15.0908,16300.0
2005-10-11 12:00:00,27.3,27.31,27.28,27.28,11400.0,15.0853,15.0908,15.0742,15.0742,11400.0
2005-10-11 12:05:00,27.28,27.3,27.28,27.29,15700.0,15.0742,15.0853,15.0742,15.0798,15700.0
2005-10-11 12:10:00,27.29,27.3,27.26,27.27,12800.0,15.0798,15.0853,15.0632,15.0687,12800.0
2005-10-11 12:15:00,27.27,27.27,27.25,27.25,14000.0,15.0687,15.0687,15.0576,15.0576,14000.0
2005-10-11 12:20:00,27.25,27.26,27.22,27.22,20500.0,15.0576,15.0632,15.0411,15.0411,20500.0
2005-10-11 12:25:00,27.23,27.23,27.21,27.22,23400.0,15.0466,15.0466,15.0355,15.0411,23400.0
2005-10-11 12:30:00,27.22,27.26,27.22,27.26,14100.0,15.0411,15.0632,15.0411,15.0632,14100.0
2005-10-11 12:35:00,27.26,27.31,27.25,27.3,16300.0,15.0632,15.0908,15.0576,15.0853,16300.0
2005-10-11 12:40:00,27.3,27.34,27.3,27.33,11000.0,15.0853,15.1074,15.0853,15.1019,11000.0
2005-10-11 12:45:00,27.34,27.34,27.31,27.34,14300.0,15.1074,15.1074,15.0908,15.1074,14300.0
2005-10-11 12:50:00,27.33,27.35,27.32,27.35,16800.0,15.1019,15.1129,15.0963,15.1129,16800.0
2005-10-11 12:55:00,27.35,27.36,27.34,27.35,261000.0,15.1129,15.1184,15.1074,15.1129,261000.0
2005-10-11 13:00:00,27.35,27.38,27.34,27.38,9500.0,15.1129,15.1295,15.1074,15.1295,9500.0
2005-10-11 13:05:00,27.37,27.41,27.37,27.4,13700.0,15.124,15.1461,15.124,15.1405,13700.0
2005-10-11 13:10:00,27.4,27.41,27.38,27.39,13500.0,15.1405,15.1461,15.1295,15.135,13500.0
2005-10-11 13:15:00,27.4,27.4,27.34,27.34,14400.0,15.1405,15.1405,15.1074,15.1074,14400.0
2005-10-11 13:20:00,27.35,27.35,27.31,27.33,18400.0,15.1129,15.1129,15.0908,15.1019,18400.0
2005-10-11 13:25:00,27.32,27.34,27.32,27.33,13200.0,15.0963,15.1074,15.0963,15.1019,13200.0
2005-10-11 13:30:00,27.33,27.35,27.32,27.33,15100.0,15.1019,15.1129,15.0963,15.1019,15100.0
2005-10-11 13:35:00,27.34,27.37,27.33,27.34,10200.0,15.1074,15.124,15.1019,15.1074,10200.0
2005-10-11 13:40:00,27.34,27.34,27.32,27.32,8600.0,15.1074,15.1074,15.0963,15.0963,8600.0
2005-10-11 13:45:00,27.32,27.35,27.32,27.33,16100.0,15.0963,15.1129,15.0963,15.1019,16100.0
2005-10-11 13:50:00,27.33,27.34,27.32,27.33,6000.0,15.1019,15.1074,15.0963,15.1019,6000.0
2005-10-11 13:55:00,27.32,27.33,27.28,27.29,19300.0,15.0963,15.1019,15.0742,15.0798,19300.0
2005-10-11 14:00:00,27.29,27.32,27.24,27.32,24000.0,15.0798,15.0963,15.0521,15.0963,24000.0
2005-10-11 14:05:00,27.31,27.31,27.25,27.31,21000.0,15.0908,15.0908,15.0576,15.0908,21000.0
2005-10-11 14:10:00,27.32,27.44,27.31,27.37,74800.0,15.0963,15.1626,15.0908,15.124,74800.0
2005-10-11 14:15:00,27.37,27.41,27.36,27.4,49600.0,15.124,15.1461,15.1184,15.1405,49600.0
2005-10-11 14:20:00,27.4,27.4,27.37,27.38,20000.0,15.1405,15.1405,15.124,15.1295,20000.0
2005-10-11 14:25:00,27.36,27.38,27.35,27.35,22800.0,15.1184,15.1295,15.1129,15.1129,22800.0
2005-10-11 14:30:00,27.34,27.38,27.33,27.34,30100.0,15.1074,15.1295,15.1019,15.1074,30100.0
2005-10-11 14:35:00,27.34,27.38,27.34,27.35,73900.0,15.1074,15.1295,15.1074,15.1129,73900.0
2005-10-11 14:40:00,27.34,27.35,27.29,27.3,23000.0,15.1074,15.1129,15.0798,15.0853,23000.0
2005-10-11 14:45:00,27.31,27.33,27.29,27.3,12200.0,15.0908,15.1019,15.0798,15.0853,12200.0
2005-10-11 14:50:00,27.29,27.31,27.27,27.27,16500.0,15.0798,15.0908,15.0687,15.0687,16500.0
2005-10-11 14:55:00,27.27,27.3,27.26,27.3,24000.0,15.0687,15.0853,15.0632,15.0853,24000.0
2005-10-11 15:00:00,27.29,27.32,27.28,27.3,34500.0,15.0798,15.0963,15.0742,15.0853,34500.0
2005-10-11 15:05:00,27.3,27.31,27.27,27.28,15600.0,15.0853,15.0908,15.0687,15.0742,15600.0
2005-10-11 15:10:00,27.27,27.29,27.27,27.28,13300.0,15.0687,15.0798,15.0687,15.0742,13300.0
2005-10-11 15:15:00,27.28,27.29,27.27,27.29,27400.0,15.0742,15.0798,15.0687,15.0798,27400.0
2005-10-11 15:20:00,27.29,27.32,27.26,27.28,40100.0,15.0798,15.0963,15.0632,15.0742,40100.0
2005-10-11 15:25:00,27.29,27.33,27.29,27.32,26700.0,15.0798,15.1019,15.0798,15.0963,26700.0
2005-10-11 15:30:00,27.31,27.33,27.29,27.3,21300.0,15.0908,15.1019,15.0798,15.0853,21300.0
2005-10-11 15:35:00,27.3,27.3,27.28,27.29,23800.0,15.0853,15.0853,15.0742,15.0798,23800.0
2005-10-11 15:40:00,27.29,27.31,27.29,27.3,34300.0,15.0798,15.0908,15.0798,15.0853,34300.0
2005-10-11 15:45:00,27.3,27.35,27.26,27.27,33600.0,15.0853,15.1129,15.0632,15.0687,33600.0
2005-10-11 15:50:00,27.27,27.29,27.26,27.28,36700.0,15.0687,15.0798,15.0632,15.0742,36700.0
2005-10-11 15:55:00,27.28,27.29,27.26,27.28,32900.0,15.0742,15.0798,15.0632,15.0742,32900.0
2005-10-12 09:30:00,27.39,27.43,27.32,27.35,63000.0,15.135,15.1571,15.0963,15.1129,63000.0
2005-10-12 09:35:00,27.34,27.4,27.3,27.4,14700.0,15.1074,15.1405,15.0853,15.1405,14700.0
2005-10-12 09:40:00,27.4,27.49,27.39,27.49,20800.0,15.1405,15.1903,15.135,15.1903,20800.0
2005-10-12 09:45:00,27.49,27.5,27.41,27.45,21400.0,15.1903,15.1958,15.1461,15.1682,21400.0
2005-10-12 09:50:00,27.48,27.51,27.46,27.48,6800.0,15.1847,15.2013,15.1737,15.1847,6800.0
2005-10-12 09:55:00,27.48,27.5,27.48,27.5,17000.0,15.1847,15.1958,15.1847,15.1958,17000.0
2005-10-12 10:00:00,27.5,27.5,27.47,27.5,26500.0,15.1958,15.1958,15.1792,15.1958,26500.0
2005-10-12 10:05:00,27.5,27.5,27.48,27.48,14200.0,15.1958,15.1958,15.1847,15.1847,14200.0
2005-10-12 10:10:00,27.48,27.48,27.41,27.42,18000.0,15.1847,15.1847,15.1461,15.1516,18000.0
2005-10-12 10:15:00,27.44,27.5,27.43,27.5,18700.0,15.1626,15.1958,15.1571,15.1958,18700.0
2005-10-12 10:20:00,27.5,27.5,27.48,27.49,8300.0,15.1958,15.1958,15.1847,15.1903,8300.0
2005-10-12 10:25:00,27.49,27.5,27.47,27.5,12200.0,15.1903,15.1958,15.1792,15.1958,12200.0
2005-10-12 10:30:00,27.5,27.5,27.43,27.44,12000.0,15.1958,15.1958,15.1571,15.1626,12000.0
2005-10-12 10:35:00,27.46,27.46,27.43,27.43,11900.0,15.1737,15.1737,15.1571,15.1571,11900.0
2005-10-12 10:40:00,27.42,27.48,27.42,27.46,13800.0,15.1516,15.1847,15.1516,15.1737,13800.0
2005-10-12 10:45:00,27.47,27.47,27.43,27.44,8600.0,15.1792,15.1792,15.1571,15.1626,8600.0
2005-10-12 10:50:00,27.44,27.44,27.36,27.36,17200.0,15.1626,15.1626,15.1184,15.1184,17200.0
2005-10-12 10:55:00,27.36,27.38,27.35,27.37,10800.0,15.1184,15.1295,15.1129,15.124,10800.0
2005-10-12 11:00:00,27.36,27.37,27.28,27.28,12500.0,15.1184,15.124,15.0742,15.0742,12500.0
2005-10-12 11:05:00,27.28,27.3,27.27,27.3,9700.0,15.0742,15.0853,15.0687,15.0853,9700.0
2005-10-12 11:10:00,27.3,27.38,27.3,27.34,17200.0,15.0853,15.1295,15.0853,15.1074,17200.0
2005-10-12 11:15:00,27.34,27.35,27.32,27.35,10300.0,15.1074,15.1129,15.0963,15.1129,10300.0
2005-10-12 11:20:00,27.35,27.36,27.34,27.35,16400.0,15.1129,15.1184,15.1074,15.1129,16400.0
2005-10-12 11:25:00,27.36,27.37,27.35,27.36,18700.0,15.1184,15.124,15.1129,15.1184,18700.0
2005-10-12 11:30:00,27.36,27.37,27.33,27.33,17800.0,15.1184,15.124,15.1019,15.1019,17800.0
2005-10-12 11:35:00,27.34,27.35,27.32,27.33,6200.0,15.1074,15.1129,15.0963,15.1019,6200.0
2005-10-12 11:40:00,27.32,27.32,27.26,27.26,7100.0,15.0963,15.0963,15.0632,15.0632,7100.0
2005-10-12 11:45:00,27.26,27.26,27.18,27.19,18600.0,15.0632,15.0632,15.019,15.0245,18600.0
2005-10-12 11:50:00,27.19,27.2,27.15,27.16,10200.0,15.0245,15.03,15.0024,15.0079,10200.0
2005-10-12 11:55:00,27.17,27.17,27.11,27.12,14500.0,15.0134,15.0134,14.9803,14.9858,14500.0
2005-10-12 12:00:00,27.11,27.18,27.1,27.18,39500.0,14.9803,15.019,14.9748,15.019,39500.0
2005-10-12 12:05:00,27.18,27.22,27.18,27.21,112000.0,15.019,15.0411,15.019,15.0355,112000.0
2005-10-12 12:10:00,27.2,27.21,27.18,27.19,9900.0,15.03,15.0355,15.019,15.0245,9900.0
2005-10-12 12:15:00,27.2,27.23,27.2,27.23,7900.0,15.03,15.0466,15.03,15.0466,7900.0
2005-10-12 12:20:00,27.24,27.24,27.16,27.16,27600.0,15.0521,15.0521,15.0079,15.0079,27600.0
2005-10-12 12:25:00,27.16,27.17,27.16,27.17,2500.0,15.0079,15.0134,15.0079,15.0134,2500.0
2005-10-12 12:30:00,27.17,27.19,27.16,27.18,5800.0,15.0134,15.0245,15.0079,15.019,5800.0
2005-10-12 12:35:00,27.18,27.18,27.17,27.18,6100.0,15.019,15.019,15.0134,15.019,6100.0
2005-10-12 12:40:00,27.17,27.17,27.14,27.15,11300.0,15.0134,15.0134,14.9969,15.0024,11300.0
2005-10-12 12:45:00,27.14,27.14,27.1,27.11,9700.0,14.9969,14.9969,14.9748,14.9803,9700.0
2005-10-12 12:50:00,27.11,27.14,27.1,27.1,24600.0,14.9803,14.9969,14.9748,14.9748,24600.0
2005-10-12 12:55:00,27.11,27.13,27.07,27.09,14700.0,14.9803,14.9913,14.9582,14.9692,14700.0
2005-10-12 13:00:00,27.1,27.1,27.08,27.1,7600.0,14.9748,14.9748,14.9637,14.9748,7600.0
2005-10-12 13:05:00,27.1,27.11,27.1,27.1,6200.0,14.9748,14.9803,14.9748,14.9748,6200.0
2005-10-12 13:10:00,27.1,27.1,27.08,27.09,23200.0,14.9748,14.9748,14.9637,14.9692,23200.0
2005-10-12 13:15:00,27.09,27.09,27.08,27.09,25000.0,14.9692,14.9692,14.9637,14.9692,25000.0
2005-10-12 13:20:00,27.09,27.09,27.07,27.08,39200.0,14.9692,14.9692,14.9582,14.9637,39200.0
2005-10-12 13:25:00,27.08,27.1,27.04,27.07,25400.0,14.9637,14.9748,14.9416,14.9582,25400.0
2005-10-12 13:30:00,27.05,27.11,27.05,27.05,16900.0,14.9471,14.9803,14.9471,14.9471,16900.0
2005-10-12 13:35:00,27.06,27.13,27.06,27.09,8400.0,14.9527,14.9913,14.9527,14.9692,8400.0
2005-10-12 13:40:00,27.09,27.11,27.07,27.08,15700.0,14.9692,14.9803,14.9582,14.9637,15700.0
2005-10-12 13:45:00,27.07,27.08,27.05,27.06,4600.0,14.9582,14.9637,14.9471,14.9527,4600.0
2005-10-12 13:50:00,27.06,27.1,27.06,27.09,9200.0,14.9527,14.9748,14.9527,14.9692,9200.0
2005-10-12 13:55:00,27.09,27.11,27.09,27.1,7600.0,14.9692,14.9803,14.9692,14.9748,7600.0
2005-10-12 14:00:00,27.1,27.14,27.07,27.07,18000.0,14.9748,14.9969,14.9582,14.9582,18000.0
2005-10-12 14:05:00,27.07,27.08,27.07,27.08,5900.0,14.9582,14.9637,14.9582,14.9637,5900.0
2005-10-12 14:10:00,27.07,27.08,27.02,27.05,20500.0,14.9582,14.9637,14.9306,14.9471,20500.0
2005-10-12 14:15:00,27.05,27.05,27.02,27.05,3900.0,14.9471,14.9471,14.9306,14.9471,3900.0
2005-10-12 14:20:00,27.03,27.04,27.0,27.01,25500.0,14.9361,14.9416,14.9195,14.925,25500.0
2005-10-12 14:25:00,27.01,27.06,27.0,27.05,15400.0,14.925,14.9527,14.9195,14.9471,15400.0
2005-10-12 14:30:00,27.05,27.05,27.02,27.02,17100.0,14.9471,14.9471,14.9306,14.9306,17100.0
2005-10-12 14:35:00,27.01,27.05,27.01,27.04,66000.0,14.925,14.9471,14.925,14.9416,66000.0
2005-10-12 14:40:00,27.04,27.1,27.03,27.1,12000.0,14.9416,14.9748,14.9361,14.9748,12000.0
2005-10-12 14:45:00,27.1,27.13,27.09,27.1,116900.0,14.9748,14.9913,14.9692,14.9748,116900.0
2005-10-12 14:50:00,27.1,27.11,27.08,27.11,13600.0,14.9748,14.9803,14.9637,14.9803,13600.0
2005-10-12 14:55:00,27.1,27.13,27.09,27.12,18200.0,14.9748,14.9913,14.9692,14.9858,18200.0
2005-10-12 15:00:00,27.12,27.13,27.1,27.12,15800.0,14.9858,14.9913,14.9748,14.9858,15800.0
2005-10-12 15:05:00,27.13,27.17,27.13,27.17,14200.0,14.9913,15.0134,14.9913,15.0134,14200.0
2005-10-12 15:10:00,27.16,27.19,27.16,27.18,16700.0,15.0079,15.0245,15.0079,15.019,16700.0
2005-10-12 15:15:00,27.19,27.23,27.19,27.23,29900.0,15.0245,15.0466,15.0245,15.0466,29900.0
2005-10-12 15:20:00,27.22,27.27,27.22,27.26,19900.0,15.0411,15.0687,15.0411,15.0632,19900.0
2005-10-12 15:25:00,27.27,27.3,27.25,27.27,24300.0,15.0687,15.0853,15.0576,15.0687,24300.0
2005-10-12 15:30:00,27.27,27.31,27.23,27.29,35400.0,15.0687,15.0908,15.0466,15.0798,35400.0
2005-10-12 15:35:00,27.28,27.29,27.25,27.26,10700.0,15.0742,15.0798,15.0576,15.0632,10700.0
2005-10-12 15:40:00,27.26,27.31,27.25,27.3,18900.0,15.0632,15.0908,15.0576,15.0853,18900.0
2005-10-12 15:45:00,27.3,27.35,27.3,27.35,29500.0,15.0853,15.1129,15.0853,15.1129,29500.0
2005-10-12 15:50:00,27.35,27.35,27.27,27.28,27500.0,15.1129,15.1129,15.0687,15.0742,27500.0
2005-10-12 15:55:00,27.28,27.29,27.26,27.27,23700.0,15.0742,15.0798,15.0632,15.0687,23700.0
2005-10-13 09:30:00,27.18,27.28,27.18,27.25,19500.0,15.019,15.0742,15.019,15.0576,19500.0
2005-10-13 09:35:00,27.24,27.33,27.23,27.33,10100.0,15.0521,15.1019,15.0466,15.1019,10100.0
2005-10-13 09:40:00,27.33,27.33,27.05,27.1,32100.0,15.1019,15.1019,14.9471,14.9748,32100.0
2005-10-13 09:45:00,27.1,27.17,27.1,27.15,5400.0,14.9748,15.0134,14.9748,15.0024,5400.0
2005-10-13 09:50:00,27.14,27.21,27.14,27.17,5300.0,14.9969,15.0355,14.9969,15.0134,5300.0
2005-10-13 09:55:00,27.17,27.23,27.01,27.01,25300.0,15.0134,15.0466,14.925,14.925,25300.0
2005-10-13 10:00:00,27.01,27.08,26.98,26.98,34000.0,14.925,14.9637,14.9085,14.9085,34000.0
2005-10-13 10:05:00,26.95,27.08,26.95,27.02,34200.0,14.8919,14.9637,14.8919,14.9306,34200.0
2005-10-13 10:10:00,27.04,27.05,26.96,26.97,82500.0,14.9416,14.9471,14.8974,14.9029,82500.0
2005-10-13 10:15:00,26.96,26.97,26.96,26.96,21500.0,14.8974,14.9029,14.8974,14.8974,21500.0
2005-10-13 10:20:00,26.96,27.0,26.96,26.99,17100.0,14.8974,14.9195,14.8974,14.914,17100.0
2005-10-13 10:25:00,26.99,27.02,26.95,27.0,15900.0,14.914,14.9306,14.8919,14.9195,15900.0
2005-10-13 10:30:00,27.0,27.0,26.97,26.97,58000.0,14.9195,14.9195,14.9029,14.9029,58000.0
2005-10-13 10:35:00,26.98,27.07,26.98,27.07,30800.0,14.9085,14.9582,14.9085,14.9582,30800.0
2005-10-13 10:40:00,27.06,27.07,27.02,27.02,23600.0,14.9527,14.9582,14.9306,14.9306,23600.0
2005-10-13 10:45:00,27.0,27.04,27.0,27.01,24200.0,14.9195,14.9416,14.9195,14.925,24200.0
2005-10-13 10:50:00,27.0,27.02,27.0,27.0,13100.0,14.9195,14.9306,14.9195,14.9195,13100.0
2005-10-13 10:55:00,27.0,27.02,26.96,27.01,47100.0,14.9195,14.9306,14.8974,14.925,47100.0
2005-10-13 11:00:00,27.01,27.05,27.0,27.02,36800.0,14.925,14.9471,14.9195,14.9306,36800.0
2005-10-13 11:05:00,27.02,27.03,27.0,27.0,22800.0,14.9306,14.9361,14.9195,14.9195,22800.0
2005-10-13 11:10:00,27.0,27.02,27.0,27.0,20300.0,14.9195,14.9306,14.9195,14.9195,20300.0
2005-10-13 11:15:00,27.0,27.03,27.0,27.03,7300.0,14.9195,14.9361,14.9195,14.9361,7300.0
2005-10-13 11:20:00,27.02,27.05,27.02,27.05,117300.0,14.9306,14.9471,14.9306,14.9471,117300.0
2005-10-13 11:25:00,27.05,27.08,27.05,27.08,19500.0,14.9471,14.9637,14.9471,14.9637,19500.0
2005-10-13 11:30:00,27.08,27.09,27.06,27.06,23500.0,14.9637,14.9692,14.9527,14.9527,23500.0
2005-10-13 11:35:00,27.06,27.09,27.05,27.09,28500.0,14.9527,14.9692,14.9471,14.9692,28500.0
2005-10-13 11:40:00,27.1,27.13,27.09,27.09,15300.0,14.9748,14.9913,14.9692,14.9692,15300.0
2005-10-13 11:45:00,27.08,27.1,27.07,27.07,10200.0,14.9637,14.9748,14.9582,14.9582,10200.0
2005-10-13 11:50:00,27.06,27.13,27.06,27.1,12600.0,14.9527,14.9913,14.9527,14.9748,12600.0
2005-10-13 11:55:00,27.1,27.1,27.04,27.05,43100.0,14.9748,14.9748,14.9416,14.9471,43100.0
2005-10-13 12:00:00,27.04,27.07,27.03,27.06,22200.0,14.9416,14.9582,14.9361,14.9527,22200.0
2005-10-13 12:05:00,27.06,27.09,27.04,27.04,6900.0,14.9527,14.9692,14.9416,14.9416,6900.0
2005-10-13 12:10:00,27.04,27.1,27.04,27.08,9500.0,14.9416,14.9748,14.9416,14.9637,9500.0
2005-10-13 12:15:00,27.08,27.13,27.08,27.11,12200.0,14.9637,14.9913,14.9637,14.9803,12200.0
2005-10-13 12:20:00,27.11,27.11,27.08,27.08,7000.0,14.9803,14.9803,14.9637,14.9637,7000.0
2005-10-13 12:25:00,27.09,27.12,27.08,27.11,12100.0,14.9692,14.9858,14.9637,14.9803,12100.0
2005-10-13 12:30:00,27.12,27.13,27.11,27.12,14200.0,14.9858,14.9913,14.9803,14.9858,14200.0
2005-10-13 12:35:00,27.13,27.13,27.12,27.12,6900.0,14.9913,14.9913,14.9858,14.9858,6900.0
2005-10-13 12:40:00,27.13,27.17,27.11,27.17,37300.0,14.9913,15.0134,14.9803,15.0134,37300.0
2005-10-13 12:45:00,27.17,27.18,27.15,27.17,21200.0,15.0134,15.019,15.0024,15.0134,21200.0
2005-10-13 12:50:00,27.17,27.18,27.1,27.11,16300.0,15.0134,15.019,14.9748,14.9803,16300.0
2005-10-13 12:55:00,27.11,27.12,27.1,27.12,5100.0,14.9803,14.9858,14.9748,14.9858,5100.0
2005-10-13 13:00:00,27.11,27.11,27.07,27.09,11300.0,14.9803,14.9803,14.9582,14.9692,11300.0
2005-10-13 13:05:00,27.1,27.11,27.07,27.1,6400.0,14.9748,14.9803,14.9582,14.9748,6400.0
2005-10-13 13:10:00,27.09,27.09,27.06,27.08,5700.0,14.9692,14.9692,14.9527,14.9637,5700.0
2005-10-13 13:15:00,27.08,27.11,27.08,27.1,11600.0,14.9637,14.9803,14.9637,14.9748,11600.0
2005-10-13 13:20:00,27.09,27.1,27.07,27.1,8800.0,14.9692,14.9748,14.9582,14.9748,8800.0
2005-10-13 13:25:00,27.1,27.11,27.08,27.09,9400.0,14.9748,14.9803,14.9637,14.9692,9400.0
2005-10-13 13:30:00,27.09,27.1,27.08,27.09,4600.0,14.9692,14.9748,14.9637,14.9692,4600.0
2005-10-13 13:35:00,27.1,27.1,27.08,27.09,6300.0,14.9748,14.9748,14.9637,14.9692,6300.0
2005-10-13 13:40:00,27.09,27.1,27.07,27.08,10700.0,14.9692,14.9748,14.9582,14.9637,10700.0
2005-10-13 13:45:00,27.07,27.08,27.05,27.07,9200.0,14.9582,14.9637,14.9471,14.9582,9200.0
2005-10-13 13:50:00,27.08,27.12,27.06,27.12,14200.0,14.9637,14.9858,14.9527,14.9858,14200.0
2005-10-13 13:55:00,27.11,27.11,27.07,27.08,10100.0,14.9803,14.9803,14.9582,14.9637,10100.0
2005-10-13 14:00:00,27.08,27.12,27.08,27.11,13500.0,14.9637,14.9858,14.9637,14.9803,13500.0
2005-10-13 14:05:00,27.1,27.15,27.09,27.12,59000.0,14.9748,15.0024,14.9692,14.9858,59000.0
2005-10-13 14:10:00,27.12,27.2,27.11,27.2,120200.0,14.9858,15.03,14.9803,15.03,120200.0
2005-10-13 14:15:00,27.19,27.25,27.19,27.24,38700.0,15.0245,15.0576,15.0245,15.0521,38700.0
2005-10-13 14:20:00,27.24,27.37,27.24,27.36,63400.0,15.0521,15.124,15.0521,15.1184,63400.0
2005-10-13 14:25:00,27.35,27.35,27.3,27.31,24700.0,15.1129,15.1129,15.0853,15.0908,24700.0
2005-10-13 14:30:00,27.31,27.33,27.3,27.32,51000.0,15.0908,15.1019,15.0853,15.0963,51000.0
2005-10-13 14:35:00,27.32,27.4,27.32,27.38,25800.0,15.0963,15.1405,15.0963,15.1295,25800.0
2005-10-13 14:40:00,27.38,27.38,27.27,27.29,40600.0,15.1295,15.1295,15.0687,15.0798,40600.0
2005-10-13 14:45:00,27.29,27.33,27.27,27.27,49400.0,15.0798,15.1019,15.0687,15.0687,49400.0
2005-10-13 14:50:00,27.28,27.3,27.24,27.27,90500.0,15.0742,15.0853,15.0521,15.0687,90500.0
2005-10-13 14:55:00,27.28,27.29,27.25,27.25,11900.0,15.0742,15.0798,15.0576,15.0576,11900.0
2005-10-13 15:00:00,27.25,27.29,27.23,27.28,16800.0,15.0576,15.0798,15.0466,15.0742,16800.0
2005-10-13 15:05:00,27.28,27.28,27.22,27.23,35900.0,15.0742,15.0742,15.0411,15.0466,35900.0
2005-10-13 15:10:00,27.22,27.24,27.15,27.15,48400.0,15.0411,15.0521,15.0024,15.0024,48400.0
2005-10-13 15:15:00,27.17,27.19,27.14,27.15,29100.0,15.0134,15.0245,14.9969,15.0024,29100.0
2005-10-13 15:20:00,27.15,27.15,27.05,27.09,96800.0,15.0024,15.0024,14.9471,14.9692,96800.0
2005-10-13 15:25:00,27.09,27.2,27.08,27.2,19800.0,14.9692,15.03,14.9637,15.03,19800.0
2005-10-13 15:30:00,27.21,27.23,27.19,27.22,54300.0,15.0355,15.0466,15.0245,15.0411,54300.0
2005-10-13 15:35:00,27.22,27.29,27.21,27.28,47100.0,15.0411,15.0798,15.0355,15.0742,47100.0
2005-10-13 15:40:00,27.28,27.29,27.27,27.28,91900.0,15.0742,15.0798,15.0687,15.0742,91900.0
2005-10-13 15:45:00,27.3,27.34,27.28,27.28,61300.0,15.0853,15.1074,15.0742,15.0742,61300.0
2005-10-13 15:50:00,27.28,27.29,27.27,27.28,36900.0,15.0742,15.0798,15.0687,15.0742,36900.0
2005-10-13 15:55:00,27.28,27.28,27.25,27.25,20700.0,15.0742,15.0742,15.0576,15.0576,20700.0
2005-10-14 09:30:00,27.25,27.25,27.13,27.15,33900.0,15.0576,15.0576,14.9913,15.0024,33900.0
2005-10-14 09:35:00,27.13,27.37,27.13,27.26,16400.0,14.9913,15.124,14.9913,15.0632,16400.0
2005-10-14 09:40:00,27.27,27.27,27.14,27.23,20900.0,15.0687,15.0687,14.9969,15.0466,20900.0
2005-10-14 09:45:00,27.2,27.3,27.13,27.23,34500.0,15.03,15.0853,14.9913,15.0466,34500.0
2005-10-14 09:50:00,27.27,27.27,27.2,27.25,9000.0,15.0687,15.0687,15.03,15.0576,9000.0
2005-10-14 09:55:00,27.25,27.25,27.15,27.23,11100.0,15.0576,15.0576,15.0024,15.0466,11100.0
2005-10-14 10:00:00,27.23,27.3,27.22,27.27,15800.0,15.0466,15.0853,15.0411,15.0687,15800.0
2005-10-14 10:05:00,27.28,27.3,27.18,27.19,14700.0,15.0742,15.0853,15.019,15.0245,14700.0
2005-10-14 10:10:00,27.19,27.25,27.19,27.19,12900.0,15.0245,15.0576,15.0245,15.0245,12900.0
2005-10-14 10:15:00,27.2,27.24,27.18,27.24,38900.0,15.03,15.0521,15.019,15.0521,38900.0
2005-10-14 10:20:00,27.25,27.29,27.23,27.28,33400.0,15.0576,15.0798,15.0466,15.0742,33400.0
2005-10-14 10:25:00,27.27,27.27,27.22,27.23,50500.0,15.0687,15.0687,15.0411,15.0466,50500.0
2005-10-14 10:30:00,27.22,27.26,27.2,27.25,18600.0,15.0411,15.0632,15.03,15.0576,18600.0
2005-10-14 10:35:00,27.24,27.33,27.24,27.33,16900.0,15.0521,15.1019,15.0521,15.1019,16900.0
2005-10-14 10:40:00,27.32,27.33,27.29,27.32,18900.0,15.0963,15.1019,15.0798,15.0963,18900.0
2005-10-14 10:45:00,27.32,27.34,27.29,27.33,11100.0,15.0963,15.1074,15.0798,15.1019,11100.0
2005-10-14 10:50:00,27.31,27.33,27.31,27.32,9500.0,15.0908,15.1019,15.0908,15.0963,9500.0
2005-10-14 10:55:00,27.33,27.33,27.27,27.28,20200.0,15.1019,15.1019,15.0687,15.0742,20200.0
2005-10-14 11:00:00,27.28,27.3,27.27,27.27,8500.0,15.0742,15.0853,15.0687,15.0687,8500.0
2005-10-14 11:05:00,27.27,27.33,27.27,27.33,10300.0,15.0687,15.1019,15.0687,15.1019,10300.0
2005-10-14 11:10:00,27.32,27.32,27.28,27.31,9500.0,15.0963,15.0963,15.0742,15.0908,9500.0
2005-10-14 11:15:00,27.31,27.39,27.31,27.35,43900.0,15.0908,15.135,15.0908,15.1129,43900.0
2005-10-14 11:20:00,27.36,27.36,27.32,27.32,10100.0,15.1184,15.1184,15.0963,15.0963,10100.0
2005-10-14 11:25:00,27.3,27.31,27.27,27.28,10500.0,15.0853,15.0908,15.0687,15.0742,10500.0
2005-10-14 11:30:00,27.28,27.28,27.26,27.28,14600.0,15.0742,15.0742,15.0632,15.0742,14600.0
2005-10-14 11:35:00,27.28,27.3,27.28,27.29,16900.0,15.0742,15.0853,15.0742,15.0798,16900.0
2005-10-14 11:40:00,27.3,27.3,27.28,27.28,10800.0,15.0853,15.0853,15.0742,15.0742,10800.0
2005-10-14 11:45:00,27.29,27.3,27.28,27.29,11100.0,15.0798,15.0853,15.0742,15.0798,11100.0
2005-10-14 11:50:00,27.3,27.3,27.28,27.28,15200.0,15.0853,15.0853,15.0742,15.0742,15200.0
2005-10-14 11:55:00,27.29,27.33,27.29,27.29,114100.0,15.0798,15.1019,15.0798,15.0798,114100.0
2005-10-14 12:00:00,27.29,27.31,27.26,27.28,213300.0,15.0798,15.0908,15.0632,15.0742,213300.0
2005-10-14 12:05:00,27.29,27.33,27.28,27.32,10500.0,15.0798,15.1019,15.0742,15.0963,10500.0
2005-10-14 12:10:00,27.33,27.36,27.32,27.36,12700.0,15.1019,15.1184,15.0963,15.1184,12700.0
2005-10-14 12:15:00,27.36,27.37,27.35,27.35,8300.0,15.1184,15.124,15.1129,15.1129,8300.0
2005-10-14 12:20:00,27.34,27.36,27.33,27.35,14900.0,15.1074,15.1184,15.1019,15.1129,14900.0
2005-10-14 12:25:00,27.36,27.36,27.35,27.35,11200.0,15.1184,15.1184,15.1129,15.1129,11200.0
2005-10-14 12:30:00,27.36,27.36,27.32,27.34,10800.0,15.1184,15.1184,15.0963,15.1074,10800.0
2005-10-14 12:35:00,27.34,27.34,27.31,27.33,7700.0,15.1074,15.1074,15.0908,15.1019,7700.0
2005-10-14 12:40:00,27.32,27.34,27.31,27.32,2900.0,15.0963,15.1074,15.0908,15.0963,2900.0
2005-10-14 12:45:00,27.32,27.33,27.31,27.32,9900.0,15.0963,15.1019,15.0908,15.0963,9900.0
2005-10-14 12:50:00,27.33,27.34,27.32,27.32,6300.0,15.1019,15.1074,15.0963,15.0963,6300.0
2005-10-14 12:55:00,27.32,27.33,27.3,27.3,18400.0,15.0963,15.1019,15.0853,15.0853,18400.0
2005-10-14 13:00:00,27.31,27.34,27.3,27.32,11200.0,15.0908,15.1074,15.0853,15.0963,11200.0
2005-10-14 13:05:00,27.32,27.34,27.3,27.34,13500.0,15.0963,15.1074,15.0853,15.1074,13500.0
2005-10-14 13:10:00,27.34,27.37,27.34,27.34,4900.0,15.1074,15.124,15.1074,15.1074,4900.0
2005-10-14 13:15:00,27.35,27.35,27.29,27.35,17500.0,15.1129,15.1129,15.0798,15.1129,17500.0
2005-10-14 13:20:00,27.34,27.35,27.32,27.35,5600.0,15.1074,15.1129,15.0963,15.1129,5600.0
2005-10-14 13:25:00,27.34,27.37,27.33,27.37,18600.0,15.1074,15.124,15.1019,15.124,18600.0
2005-10-14 13:30:00,27.37,27.38,27.34,27.34,19700.0,15.124,15.1295,15.1074,15.1074,19700.0
2005-10-14 13:35:00,27.34,27.37,27.34,27.34,19300.0,15.1074,15.124,15.1074,15.1074,19300.0
2005-10-14 13:40:00,27.34,27.38,27.34,27.34,33600.0,15.1074,15.1295,15.1074,15.1074,33600.0
2005-10-14 13:45:00,27.34,27.35,27.33,27.34,10600.0,15.1074,15.1129,15.1019,15.1074,10600.0
2005-10-14 13:50:00,27.34,27.37,27.34,27.34,12100.0,15.1074,15.124,15.1074,15.1074,12100.0
2005-10-14 13:55:00,27.35,27.38,27.35,27.35,14000.0,15.1129,15.1295,15.1129,15.1129,14000.0
2005-10-14 14:00:00,27.33,27.34,27.31,27.31,9000.0,15.1019,15.1074,15.0908,15.0908,9000.0
2005-10-14 14:05:00,27.31,27.31,27.28,27.3,15100.0,15.0908,15.0908,15.0742,15.0853,15100.0
2005-10-14 14:10:00,27.31,27.35,27.31,27.34,8700.0,15.0908,15.1129,15.0908,15.1074,8700.0
2005-10-14 14:15:00,27.34,27.35,27.31,27.31,9000.0,15.1074,15.1129,15.0908,15.0908,9000.0
2005-10-14 14:20:00,27.32,27.34,27.31,27.34,7200.0,15.0963,15.1074,15.0908,15.1074,7200.0
2005-10-14 14:25:00,27.34,27.34,27.33,27.34,4800.0,15.1074,15.1074,15.1019,15.1074,4800.0
2005-10-14 14:30:00,27.34,27.35,27.29,27.33,16200.0,15.1074,15.1129,15.0798,15.1019,16200.0
2005-10-14 14:35:00,27.34,27.36,27.34,27.36,19200.0,15.1074,15.1184,15.1074,15.1184,19200.0
2005-10-14 14:40:00,27.35,27.37,27.33,27.35,20100.0,15.1129,15.124,15.1019,15.1129,20100.0
2005-10-14 14:45:00,27.35,27.36,27.34,27.34,11000.0,15.1129,15.1184,15.1074,15.1074,11000.0
2005-10-14 14:50:00,27.35,27.4,27.33,27.33,37100.0,15.1129,15.1405,15.1019,15.1019,37100.0
2005-10-14 14:55:00,27.33,27.36,27.33,27.33,14700.0,15.1019,15.1184,15.1019,15.1019,14700.0
2005-10-14 15:00:00,27.33,27.36,27.33,27.36,9600.0,15.1019,15.1184,15.1019,15.1184,9600.0
2005-10-14 15:05:00,27.36,27.36,27.3,27.31,8900.0,15.1184,15.1184,15.0853,15.0908,8900.0
2005-10-14 15:10:00,27.31,27.32,27.28,27.29,14900.0,15.0908,15.0963,15.0742,15.0798,14900.0
2005-10-14 15:15:00,27.3,27.3,27.29,27.3,7100.0,15.0853,15.0853,15.0798,15.0853,7100.0
2005-10-14 15:20:00,27.31,27.35,27.31,27.35,22200.0,15.0908,15.1129,15.0908,15.1129,22200.0
2005-10-14 15:25:00,27.34,27.38,27.34,27.37,14000.0,15.1074,15.1295,15.1074,15.124,14000.0
2005-10-14 15:30:00,27.37,27.39,27.34,27.36,18800.0,15.124,15.135,15.1074,15.1184,18800.0
2005-10-14 15:35:00,27.37,27.4,27.37,27.39,19200.0,15.124,15.1405,15.124,15.135,19200.0
2005-10-14 15:40:00,27.38,27.4,27.36,27.39,19300.0,15.1295,15.1405,15.1184,15.135,19300.0
2005-10-14 15:45:00,27.39,27.4,27.36,27.38,15200.0,15.135,15.1405,15.1184,15.1295,15200.0
2005-10-14 15:50:00,27.38,27.4,27.34,27.37,51600.0,15.1295,15.1405,15.1074,15.124,51600.0
2005-10-14 15:55:00,27.35,27.36,27.33,27.35,24200.0,15.1129,15.1184,15.1019,15.1129,24200.0
2005-10-17 09:30:00,27.18,27.29,27.18,27.24,39500.0,15.019,15.0798,15.019,15.0521,39500.0
2005-10-17 09:35:00,27.23,27.45,27.21,27.45,17500.0,15.0466,15.1682,15.0355,15.1682,17500.0
2005-10-17 09:40:00,27.44,27.5,27.43,27.47,19700.0,15.1626,15.1958,15.1571,15.1792,19700.0
2005-10-17 09:45:00,27.47,27.47,27.38,27.4,20100.0,15.1792,15.1792,15.1295,15.1405,20100.0
2005-10-17 09:50:00,27.39,27.42,27.32,27.32,14000.0,15.135,15.1516,15.0963,15.0963,14000.0
2005-10-17 09:55:00,27.33,27.34,27.32,27.34,3600.0,15.1019,15.1074,15.0963,15.1074,3600.0
2005-10-17 10:00:00,27.34,27.4,27.33,27.39,7200.0,15.1074,15.1405,15.1019,15.135,7200.0
2005-10-17 10:05:00,27.38,27.39,27.32,27.32,9600.0,15.1295,15.135,15.0963,15.0963,9600.0
2005-10-17 10:10:00,27.33,27.38,27.32,27.35,9800.0,15.1019,15.1295,15.0963,15.1129,9800.0
2005-10-17 10:15:00,27.34,27.37,27.33,27.36,7700.0,15.1074,15.124,15.1019,15.1184,7700.0
2005-10-17 10:20:00,27.35,27.4,27.35,27.38,4400.0,15.1129,15.1405,15.1129,15.1295,4400.0
2005-10-17 10:25:00,27.37,27.38,27.37,27.38,1800.0,15.124,15.1295,15.124,15.1295,1800.0
2005-10-17 10:30:00,27.37,27.37,27.34,27.34,6800.0,15.124,15.124,15.1074,15.1074,6800.0
2005-10-17 10:35:00,27.35,27.35,27.32,27.33,8100.0,15.1129,15.1129,15.0963,15.1019,8100.0
2005-10-17 10:40:00,27.32,27.32,27.27,27.27,4900.0,15.0963,15.0963,15.0687,15.0687,4900.0
2005-10-17 10:45:00,27.27,27.28,27.27,27.28,6800.0,15.0687,15.0742,15.0687,15.0742,6800.0
2005-10-17 10:50:00,27.28,27.28,27.26,27.26,8900.0,15.0742,15.0742,15.0632,15.0632,8900.0
2005-10-17 10:55:00,27.26,27.28,27.26,27.27,11300.0,15.0632,15.0742,15.0632,15.0687,11300.0
2005-10-17 11:00:00,27.27,27.32,27.27,27.29,9900.0,15.0687,15.0963,15.0687,15.0798,9900.0
2005-10-17 11:05:00,27.31,27.31,27.3,27.31,5300.0,15.0908,15.0908,15.0853,15.0908,5300.0
2005-10-17 11:10:00,27.31,27.34,27.3,27.32,4200.0,15.0908,15.1074,15.0853,15.0963,4200.0
2005-10-17 11:15:00,27.32,27.34,27.32,27.33,5600.0,15.0963,15.1074,15.0963,15.1019,5600.0
2005-10-17 11:20:00,27.33,27.33,27.29,27.3,6700.0,15.1019,15.1019,15.0798,15.0853,6700.0
2005-10-17 11:25:00,27.29,27.3,27.27,27.28,5100.0,15.0798,15.0853,15.0687,15.0742,5100.0
2005-10-17 11:30:00,27.28,27.31,27.27,27.3,7600.0,15.0742,15.0908,15.0687,15.0853,7600.0
2005-10-17 11:35:00,27.31,27.32,27.3,27.32,4100.0,15.0908,15.0963,15.0853,15.0963,4100.0
2005-10-17 11:40:00,27.32,27.32,27.31,27.31,4800.0,15.0963,15.0963,15.0908,15.0908,4800.0
2005-10-17 11:45:00,27.32,27.36,27.32,27.36,11700.0,15.0963,15.1184,15.0963,15.1184,11700.0
2005-10-17 11:50:00,27.35,27.36,27.35,27.35,2000.0,15.1129,15.1184,15.1129,15.1129,2000.0
2005-10-17 11:55:00,27.35,27.36,27.35,27.36,1200.0,15.1129,15.1184,15.1129,15.1184,1200.0
2005-10-17 12:00:00,27.36,27.36,27.35,27.35,5100.0,15.1184,15.1184,15.1129,15.1129,5100.0
2005-10-17 12:05:00,27.36,27.36,27.34,27.34,8700.0,15.1184,15.1184,15.1074,15.1074,8700.0
2005-10-17 12:10:00,27.35,27.35,27.3,27.3,5400.0,15.1129,15.1129,15.0853,15.0853,5400.0
2005-10-17 12:15:00,27.3,27.3,27.27,27.28,12600.0,15.0853,15.0853,15.0687,15.0742,12600.0
2005-10-17 12:20:00,27.29,27.3,27.28,27.3,3000.0,15.0798,15.0853,15.0742,15.0853,3000.0
2005-10-17 12:25:00,27.29,27.29,27.28,27.29,5200.0,15.0798,15.0798,15.0742,15.0798,5200.0
2005-10-17 12:30:00,27.29,27.29,27.28,27.28,8900.0,15.0798,15.0798,15.0742,15.0742,8900.0
2005-10-17 12:35:00,27.27,27.28,27.26,27.26,8400.0,15.0687,15.0742,15.0632,15.0632,8400.0
2005-10-17 12:40:00,27.26,27.27,27.22,27.23,135600.0,15.0632,15.0687,15.0411,15.0466,135600.0
2005-10-17 12:45:00,27.23,27.24,27.21,27.22,8800.0,15.0466,15.0521,15.0355,15.0411,8800.0
2005-10-17 12:50:00,27.22,27.25,27.21,27.25,12500.0,15.0411,15.0576,15.0355,15.0576,12500.0
2005-10-17 12:55:00,27.25,27.27,27.24,27.26,25600.0,15.0576,15.0687,15.0521,15.0632,25600.0
2005-10-17 13:00:00,27.26,27.26,27.24,27.26,15100.0,15.0632,15.0632,15.0521,15.0632,15100.0
2005-10-17 13:05:00,27.26,27.27,27.26,27.26,5100.0,15.0632,15.0687,15.0632,15.0632,5100.0
2005-10-17 13:10:00,27.26,27.27,27.26,27.26,6000.0,15.0632,15.0687,15.0632,15.0632,6000.0
2005-10-17 13:15:00,27.26,27.26,27.24,27.26,8600.0,15.0632,15.0632,15.0521,15.0632,8600.0
2005-10-17 13:20:00,27.26,27.29,27.26,27.29,3700.0,15.0632,15.0798,15.0632,15.0798,3700.0
2005-10-17 13:25:00,27.29,27.31,27.27,27.28,17200.0,15.0798,15.0908,15.0687,15.0742,17200.0
2005-10-17 13:30:00,27.27,27.28,27.26,27.26,106200.0,15.0687,15.0742,15.0632,15.0632,106200.0
2005-10-17 13:35:00,27.26,27.26,27.25,27.26,5800.0,15.0632,15.0632,15.0576,15.0632,5800.0
2005-10-17 13:40:00,27.25,27.26,27.25,27.26,12100.0,15.0576,15.0632,15.0576,15.0632,12100.0
2005-10-17 13:45:00,27.26,27.27,27.26,27.27,5000.0,15.0632,15.0687,15.0632,15.0687,5000.0
2005-10-17 13:50:00,27.27,27.29,27.27,27.29,102400.0,15.0687,15.0798,15.0687,15.0798,102400.0
2005-10-17 13:55:00,27.29,27.3,27.28,27.3,4900.0,15.0798,15.0853,15.0742,15.0853,4900.0
2005-10-17 14:00:00,27.29,27.3,27.26,27.26,16400.0,15.0798,15.0853,15.0632,15.0632,16400.0
2005-10-17 14:05:00,27.26,27.27,27.25,27.25,10500.0,15.0632,15.0687,15.0576,15.0576,10500.0
2005-10-17 14:10:00,27.26,27.26,27.25,27.25,13100.0,15.0632,15.0632,15.0576,15.0576,13100.0
2005-10-17 14:15:00,27.26,27.26,27.25,27.26,8300.0,15.0632,15.0632,15.0576,15.0632,8300.0
2005-10-17 14:20:00,27.26,27.27,27.25,27.25,15600.0,15.0632,15.0687,15.0576,15.0576,15600.0
2005-10-17 14:25:00,27.25,27.26,27.25,27.25,15800.0,15.0576,15.0632,15.0576,15.0576,15800.0
2005-10-17 14:30:00,27.24,27.25,27.22,27.23,8800.0,15.0521,15.0576,15.0411,15.0466,8800.0
2005-10-17 14:35:00,27.23,27.26,27.23,27.26,6200.0,15.0466,15.0632,15.0466,15.0632,6200.0
2005-10-17 14:40:00,27.26,27.27,27.25,27.26,8500.0,15.0632,15.0687,15.0576,15.0632,8500.0
2005-10-17 14:45:00,27.25,27.28,27.25,27.26,11300.0,15.0576,15.0742,15.0576,15.0632,11300.0
2005-10-17 14:50:00,27.27,27.27,27.26,27.26,4000.0,15.0687,15.0687,15.0632,15.0632,4000.0
2005-10-17 14:55:00,27.26,27.29,27.26,27.29,19300.0,15.0632,15.0798,15.0632,15.0798,19300.0
2005-10-17 15:00:00,27.29,27.29,27.27,27.29,14300.0,15.0798,15.0798,15.0687,15.0798,14300.0
2005-10-17 15:05:00,27.27,27.28,27.25,27.25,40900.0,15.0687,15.0742,15.0576,15.0576,40900.0
2005-10-17 15:10:00,27.25,27.3,27.24,27.28,34400.0,15.0576,15.0853,15.0521,15.0742,34400.0
2005-10-17 15:15:00,27.29,27.33,27.28,27.32,12100.0,15.0798,15.1019,15.0742,15.0963,12100.0
2005-10-17 15:20:00,27.31,27.35,27.3,27.31,10700.0,15.0908,15.1129,15.0853,15.0908,10700.0
2005-10-17 15:25:00,27.32,27.38,27.32,27.35,16200.0,15.0963,15.1295,15.0963,15.1129,16200.0
2005-10-17 15:30:00,27.36,27.37,27.33,27.35,10000.0,15.1184,15.124,15.1019,15.1129,10000.0
2005-10-17 15:35:00,27.36,27.38,27.32,27.32,41500.0,15.1184,15.1295,15.0963,15.0963,41500.0
2005-10-17 15:40:00,27.33,27.39,27.33,27.39,30700.0,15.1019,15.135,15.1019,15.135,30700.0
2005-10-17 15:45:00,27.39,27.41,27.33,27.33,36900.0,15.135,15.1461,15.1019,15.1019,36900.0
2005-10-17 15:50:00,27.33,27.36,27.3,27.32,60900.0,15.1019,15.1184,15.0853,15.0963,60900.0
2005-10-17 15:55:00,27.32,27.36,27.3,27.36,62500.0,15.0963,15.1184,15.0853,15.1184,62500.0
2005-10-18 09:30:00,27.39,27.4,27.35,27.39,22200.0,15.135,15.1405,15.1129,15.135,22200.0
2005-10-18 09:35:00,27.39,27.41,27.35,27.36,10100.0,15.135,15.1461,15.1129,15.1184,10100.0
2005-10-18 09:40:00,27.37,27.38,27.33,27.33,14300.0,15.124,15.1295,15.1019,15.1019,14300.0
2005-10-18 09:45:00,27.32,27.32,27.28,27.3,12100.0,15.0963,15.0963,15.0742,15.0853,12100.0
2005-10-18 09:50:00,27.3,27.34,27.3,27.32,5300.0,15.0853,15.1074,15.0853,15.0963,5300.0
2005-10-18 09:55:00,27.32,27.38,27.32,27.38,18100.0,15.0963,15.1295,15.0963,15.1295,18100.0
2005-10-18 10:00:00,27.37,27.39,27.36,27.39,9100.0,15.124,15.135,15.1184,15.135,9100.0
2005-10-18 10:05:00,27.39,27.39,27.35,27.35,15300.0,15.135,15.135,15.1129,15.1129,15300.0
2005-10-18 10:10:00,27.34,27.35,27.32,27.33,9200.0,15.1074,15.1129,15.0963,15.1019,9200.0
2005-10-18 10:15:00,27.34,27.34,27.31,27.31,7200.0,15.1074,15.1074,15.0908,15.0908,7200.0
2005-10-18 10:20:00,27.32,27.34,27.3,27.31,9300.0,15.0963,15.1074,15.0853,15.0908,9300.0
2005-10-18 10:25:00,27.31,27.35,27.28,27.28,105400.0,15.0908,15.1129,15.0742,15.0742,105400.0
2005-10-18 10:30:00,27.29,27.32,27.27,27.28,15000.0,15.0798,15.0963,15.0687,15.0742,15000.0
2005-10-18 10:35:00,27.28,27.32,27.26,27.32,7900.0,15.0742,15.0963,15.0632,15.0963,7900.0
2005-10-18 10:40:00,27.32,27.34,27.29,27.32,7800.0,15.0963,15.1074,15.0798,15.0963,7800.0
2005-10-18 10:45:00,27.32,27.35,27.32,27.33,8900.0,15.0963,15.1129,15.0963,15.1019,8900.0
2005-10-18 10:50:00,27.34,27.34,27.33,27.34,7300.0,15.1074,15.1074,15.1019,15.1074,7300.0
2005-10-18 10:55:00,27.34,27.35,27.33,27.34,9700.0,15.1074,15.1129,15.1019,15.1074,9700.0
2005-10-18 11:00:00,27.34,27.35,27.33,27.35,16800.0,15.1074,15.1129,15.1019,15.1129,16800.0
2005-10-18 11:05:00,27.35,27.35,27.34,27.34,7000.0,15.1129,15.1129,15.1074,15.1074,7000.0
2005-10-18 11:10:00,27.35,27.35,27.34,27.35,17000.0,15.1129,15.1129,15.1074,15.1129,17000.0
2005-10-18 11:15:00,27.35,27.37,27.33,27.33,20100.0,15.1129,15.124,15.1019,15.1019,20100.0
2005-10-18 11:20:00,27.32,27.33,27.31,27.31,4300.0,15.0963,15.1019,15.0908,15.0908,4300.0
2005-10-18 11:25:00,27.31,27.32,27.31,27.31,5000.0,15.0908,15.0963,15.0908,15.0908,5000.0
2005-10-18 11:30:00,27.32,27.36,27.32,27.35,12900.0,15.0963,15.1184,15.0963,15.1129,12900.0
2005-10-18 11:35:00,27.34,27.35,27.32,27.32,11600.0,15.1074,15.1129,15.0963,15.0963,11600.0
2005-10-18 11:40:00,27.32,27.35,27.31,27.35,7500.0,15.0963,15.1129,15.0908,15.1129,7500.0
2005-10-18 11:45:00,27.35,27.36,27.34,27.34,8700.0,15.1129,15.1184,15.1074,15.1074,8700.0
2005-10-18 11:50:00,27.35,27.35,27.31,27.32,14900.0,15.1129,15.1129,15.0908,15.0963,14900.0
2005-10-18 11:55:00,27.31,27.32,27.31,27.31,3500.0,15.0908,15.0963,15.0908,15.0908,3500.0
2005-10-18 12:00:00,27.31,27.32,27.3,27.32,9200.0,15.0908,15.0963,15.0853,15.0963,9200.0
2005-10-18 12:05:00,27.32,27.35,27.32,27.35,3900.0,15.0963,15.1129,15.0963,15.1129,3900.0
2005-10-18 12:10:00,27.35,27.36,27.34,27.34,15000.0,15.1129,15.1184,15.1074,15.1074,15000.0
2005-10-18 12:15:00,27.34,27.35,27.3,27.32,8100.0,15.1074,15.1129,15.0853,15.0963,8100.0
2005-10-18 12:20:00,27.31,27.35,27.31,27.35,4800.0,15.0908,15.1129,15.0908,15.1129,4800.0
2005-10-18 12:25:00,27.34,27.35,27.33,27.34,4500.0,15.1074,15.1129,15.1019,15.1074,4500.0
2005-10-18 12:30:00,27.35,27.35,27.34,27.34,3200.0,15.1129,15.1129,15.1074,15.1074,3200.0
2005-10-18 12:35:00,27.34,27.35,27.33,27.34,4700.0,15.1074,15.1129,15.1019,15.1074,4700.0
2005-10-18 12:40:00,27.35,27.35,27.34,27.35,4000.0,15.1129,15.1129,15.1074,15.1129,4000.0
2005-10-18 12:45:00,27.35,27.35,27.34,27.34,4600.0,15.1129,15.1129,15.1074,15.1074,4600.0
2005-10-18 12:50:00,27.35,27.35,27.34,27.34,2500.0,15.1129,15.1129,15.1074,15.1074,2500.0
2005-10-18 12:55:00,27.34,27.35,27.34,27.34,3100.0,15.1074,15.1129,15.1074,15.1074,3100.0
2005-10-18 13:00:00,27.33,27.35,27.33,27.34,4500.0,15.1019,15.1129,15.1019,15.1074,4500.0
2005-10-18 13:05:00,27.34,27.35,27.33,27.35,8800.0,15.1074,15.1129,15.1019,15.1129,8800.0
2005-10-18 13:10:00,27.34,27.35,27.33,27.33,10200.0,15.1074,15.1129,15.1019,15.1019,10200.0
2005-10-18 13:15:00,27.33,27.34,27.31,27.33,10100.0,15.1019,15.1074,15.0908,15.1019,10100.0
2005-10-18 13:20:00,27.33,27.33,27.3,27.31,63400.0,15.1019,15.1019,15.0853,15.0908,63400.0
2005-10-18 13:25:00,27.32,27.32,27.31,27.31,8400.0,15.0963,15.0963,15.0908,15.0908,8400.0
2005-10-18 13:30:00,27.32,27.32,27.28,27.29,36000.0,15.0963,15.0963,15.0742,15.0798,36000.0
2005-10-18 13:35:00,27.28,27.29,27.26,27.28,11100.0,15.0742,15.0798,15.0632,15.0742,11100.0
2005-10-18 13:40:00,27.27,27.29,27.26,27.29,12100.0,15.0687,15.0798,15.0632,15.0798,12100.0
2005-10-18 13:45:00,27.29,27.31,27.26,27.3,10400.0,15.0798,15.0908,15.0632,15.0853,10400.0
2005-10-18 13:50:00,27.3,27.31,27.3,27.3,11800.0,15.0853,15.0908,15.0853,15.0853,11800.0
2005-10-18 13:55:00,27.31,27.36,27.31,27.36,15000.0,15.0908,15.1184,15.0908,15.1184,15000.0
2005-10-18 14:00:00,27.36,27.36,27.31,27.33,11000.0,15.1184,15.1184,15.0908,15.1019,11000.0
2005-10-18 14:05:00,27.33,27.35,27.31,27.33,13100.0,15.1019,15.1129,15.0908,15.1019,13100.0
2005-10-18 14:10:00,27.33,27.35,27.32,27.34,13600.0,15.1019,15.1129,15.0963,15.1074,13600.0
2005-10-18 14:15:00,27.34,27.35,27.33,27.33,3100.0,15.1074,15.1129,15.1019,15.1019,3100.0
2005-10-18 14:20:00,27.33,27.35,27.32,27.33,6800.0,15.1019,15.1129,15.0963,15.1019,6800.0
2005-10-18 14:25:00,27.32,27.35,27.3,27.31,11900.0,15.0963,15.1129,15.0853,15.0908,11900.0
2005-10-18 14:30:00,27.31,27.35,27.31,27.32,182700.0,15.0908,15.1129,15.0908,15.0963,182700.0
2005-10-18 14:35:00,27.34,27.35,27.32,27.33,48800.0,15.1074,15.1129,15.0963,15.1019,48800.0
2005-10-18 14:40:00,27.33,27.34,27.29,27.32,7200.0,15.1019,15.1074,15.0798,15.0963,7200.0
2005-10-18 14:45:00,27.32,27.35,27.31,27.34,7500.0,15.0963,15.1129,15.0908,15.1074,7500.0
2005-10-18 14:50:00,27.34,27.34,27.29,27.3,9800.0,15.1074,15.1074,15.0798,15.0853,9800.0
2005-10-18 14:55:00,27.3,27.31,27.26,27.3,10700.0,15.0853,15.0908,15.0632,15.0853,10700.0
2005-10-18 15:00:00,27.31,27.31,27.3,27.3,11700.0,15.0908,15.0908,15.0853,15.0853,11700.0
2005-10-18 15:05:00,27.3,27.32,27.3,27.32,10300.0,15.0853,15.0963,15.0853,15.0963,10300.0
2005-10-18 15:10:00,27.32,27.36,27.32,27.34,9600.0,15.0963,15.1184,15.0963,15.1074,9600.0
2005-10-18 15:15:00,27.34,27.38,27.34,27.37,6500.0,15.1074,15.1295,15.1074,15.124,6500.0
2005-10-18 15:20:00,27.37,27.39,27.34,27.35,24300.0,15.124,15.135,15.1074,15.1129,24300.0
2005-10-18 15:25:00,27.35,27.35,27.32,27.32,34600.0,15.1129,15.1129,15.0963,15.0963,34600.0
2005-10-18 15:30:00,27.33,27.34,27.31,27.33,13600.0,15.1019,15.1074,15.0908,15.1019,13600.0
2005-10-18 15:35:00,27.33,27.34,27.31,27.31,19800.0,15.1019,15.1074,15.0908,15.0908,19800.0
2005-10-18 15:40:00,27.3,27.3,27.27,27.29,13900.0,15.0853,15.0853,15.0687,15.0798,13900.0
2005-10-18 15:45:00,27.29,27.32,27.28,27.32,27700.0,15.0798,15.0963,15.0742,15.0963,27700.0
2005-10-18 15:50:00,27.32,27.33,27.31,27.32,12000.0,15.0963,15.1019,15.0908,15.0963,12000.0
2005-10-18 15:55:00,27.32,27.34,27.29,27.3,41300.0,15.0963,15.1074,15.0798,15.0853,41300.0
2005-10-19 09:30:00,27.15,27.16,27.15,27.15,25900.0,15.0024,15.0079,15.0024,15.0024,25900.0
2005-10-19 09:35:00,27.15,27.2,27.15,27.18,7600.0,15.0024,15.03,15.0024,15.019,7600.0
2005-10-19 09:40:00,27.19,27.22,27.17,27.18,13600.0,15.0245,15.0411,15.0134,15.019,13600.0
2005-10-19 09:45:00,27.18,27.19,27.13,27.15,11900.0,15.019,15.0245,14.9913,15.0024,11900.0
2005-10-19 09:50:00,27.16,27.22,27.15,27.17,17000.0,15.0079,15.0411,15.0024,15.0134,17000.0
2005-10-19 09:55:00,27.17,27.3,27.17,27.28,13700.0,15.0134,15.0853,15.0134,15.0742,13700.0
2005-10-19 10:00:00,27.27,27.29,27.26,27.27,14600.0,15.0687,15.0798,15.0632,15.0687,14600.0
2005-10-19 10:05:00,27.27,27.28,27.24,27.24,17200.0,15.0687,15.0742,15.0521,15.0521,17200.0
2005-10-19 10:10:00,27.24,27.25,27.15,27.16,27000.0,15.0521,15.0576,15.0024,15.0079,27000.0
2005-10-19 10:15:00,27.16,27.17,27.15,27.17,17900.0,15.0079,15.0134,15.0024,15.0134,17900.0
2005-10-19 10:20:00,27.16,27.16,27.15,27.15,11100.0,15.0079,15.0079,15.0024,15.0024,11100.0
2005-10-19 10:25:00,27.15,27.18,27.15,27.18,22000.0,15.0024,15.019,15.0024,15.019,22000.0
2005-10-19 10:30:00,27.18,27.23,27.17,27.18,39900.0,15.019,15.0466,15.0134,15.019,39900.0
2005-10-19 10:35:00,27.18,27.22,27.17,27.19,17800.0,15.019,15.0411,15.0134,15.0245,17800.0
2005-10-19 10:40:00,27.2,27.2,27.18,27.19,22600.0,15.03,15.03,15.019,15.0245,22600.0
2005-10-19 10:45:00,27.19,27.19,27.13,27.14,17300.0,15.0245,15.0245,14.9913,14.9969,17300.0
2005-10-19 10:50:00,27.14,27.17,27.14,27.17,5000.0,14.9969,15.0134,14.9969,15.0134,5000.0
2005-10-19 10:55:00,27.17,27.2,27.13,27.13,75300.0,15.0134,15.03,14.9913,14.9913,75300.0
2005-10-19 11:00:00,27.13,27.15,27.12,27.13,11700.0,14.9913,15.0024,14.9858,14.9913,11700.0
2005-10-19 11:05:00,27.12,27.13,27.02,27.05,23000.0,14.9858,14.9913,14.9306,14.9471,23000.0
2005-10-19 11:10:00,27.03,27.04,27.01,27.01,17100.0,14.9361,14.9416,14.925,14.925,17100.0
2005-10-19 11:15:00,27.01,27.03,26.99,27.0,17800.0,14.925,14.9361,14.914,14.9195,17800.0
2005-10-19 11:20:00,27.0,27.1,26.96,27.09,27500.0,14.9195,14.9748,14.8974,14.9692,27500.0
2005-10-19 11:25:00,27.08,27.12,26.99,27.1,18600.0,14.9637,14.9858,14.914,14.9748,18600.0
2005-10-19 11:30:00,27.11,27.11,27.1,27.1,14900.0,14.9803,14.9803,14.9748,14.9748,14900.0
2005-10-19 11:35:00,27.1,27.12,27.09,27.12,114100.0,14.9748,14.9858,14.9692,14.9858,114100.0
2005-10-19 11:40:00,27.1,27.11,27.09,27.1,6100.0,14.9748,14.9803,14.9692,14.9748,6100.0
2005-10-19 11:45:00,27.1,27.1,27.08,27.1,6600.0,14.9748,14.9748,14.9637,14.9748,6600.0
2005-10-19 11:50:00,27.09,27.09,27.06,27.06,6700.0,14.9692,14.9692,14.9527,14.9527,6700.0
2005-10-19 11:55:00,27.06,27.08,27.05,27.07,16900.0,14.9527,14.9637,14.9471,14.9582,16900.0
2005-10-19 12:00:00,27.07,27.08,27.05,27.07,8300.0,14.9582,14.9637,14.9471,14.9582,8300.0
2005-10-19 12:05:00,27.07,27.09,27.07,27.08,8700.0,14.9582,14.9692,14.9582,14.9637,8700.0
2005-10-19 12:10:00,27.08,27.11,27.07,27.1,24900.0,14.9637,14.9803,14.9582,14.9748,24900.0
2005-10-19 12:15:00,27.1,27.1,27.07,27.08,9600.0,14.9748,14.9748,14.9582,14.9637,9600.0
2005-10-19 12:20:00,27.07,27.1,27.07,27.08,3300.0,14.9582,14.9748,14.9582,14.9637,3300.0
2005-10-19 12:25:00,27.08,27.12,27.08,27.12,23000.0,14.9637,14.9858,14.9637,14.9858,23000.0
2005-10-19 12:30:00,27.11,27.13,27.09,27.1,25500.0,14.9803,14.9913,14.9692,14.9748,25500.0
2005-10-19 12:35:00,27.09,27.1,27.08,27.09,15000.0,14.9692,14.9748,14.9637,14.9692,15000.0
2005-10-19 12:40:00,27.1,27.14,27.1,27.13,35500.0,14.9748,14.9969,14.9748,14.9913,35500.0
2005-10-19 12:45:00,27.12,27.12,27.07,27.09,3600.0,14.9858,14.9858,14.9582,14.9692,3600.0
2005-10-19 12:50:00,27.09,27.11,27.09,27.11,6100.0,14.9692,14.9803,14.9692,14.9803,6100.0
2005-10-19 12:55:00,27.1,27.13,27.09,27.1,10300.0,14.9748,14.9913,14.9692,14.9748,10300.0
2005-10-19 13:00:00,27.11,27.11,27.06,27.08,9300.0,14.9803,14.9803,14.9527,14.9637,9300.0
2005-10-19 13:05:00,27.06,27.1,27.04,27.1,6000.0,14.9527,14.9748,14.9416,14.9748,6000.0
2005-10-19 13:10:00,27.1,27.12,27.09,27.1,8100.0,14.9748,14.9858,14.9692,14.9748,8100.0
2005-10-19 13:15:00,27.15,27.17,27.1,27.13,15600.0,15.0024,15.0134,14.9748,14.9913,15600.0
2005-10-19 13:20:00,27.13,27.17,27.12,27.14,9100.0,14.9913,15.0134,14.9858,14.9969,9100.0
2005-10-19 13:25:00,27.13,27.13,27.07,27.09,13700.0,14.9913,14.9913,14.9582,14.9692,13700.0
2005-10-19 13:30:00,27.1,27.15,27.1,27.15,10100.0,14.9748,15.0024,14.9748,15.0024,10100.0
2005-10-19 13:35:00,27.16,27.18,27.14,27.15,19900.0,15.0079,15.019,14.9969,15.0024,19900.0
2005-10-19 13:40:00,27.14,27.15,27.13,27.14,3900.0,14.9969,15.0024,14.9913,14.9969,3900.0
2005-10-19 13:45:00,27.14,27.15,27.13,27.14,10000.0,14.9969,15.0024,14.9913,14.9969,10000.0
2005-10-19 13:50:00,27.14,27.17,27.14,27.14,6600.0,14.9969,15.0134,14.9969,14.9969,6600.0
2005-10-19 13:55:00,27.15,27.15,27.14,27.15,2000.0,15.0024,15.0024,14.9969,15.0024,2000.0
2005-10-19 14:00:00,27.15,27.2,27.14,27.2,37000.0,15.0024,15.03,14.9969,15.03,37000.0
2005-10-19 14:05:00,27.21,27.24,27.2,27.2,31300.0,15.0355,15.0521,15.03,15.03,31300.0
2005-10-19 14:10:00,27.19,27.21,27.17,27.17,10500.0,15.0245,15.0355,15.0134,15.0134,10500.0
2005-10-19 14:15:00,27.16,27.17,27.15,27.15,4800.0,15.0079,15.0134,15.0024,15.0024,4800.0
2005-10-19 14:20:00,27.14,27.19,27.14,27.19,4800.0,14.9969,15.0245,14.9969,15.0245,4800.0
2005-10-19 14:25:00,27.18,27.23,27.18,27.23,14800.0,15.019,15.0466,15.019,15.0466,14800.0
2005-10-19 14:30:00,27.22,27.26,27.2,27.21,22900.0,15.0411,15.0632,15.03,15.0355,22900.0
2005-10-19 14:35:00,27.22,27.23,27.21,27.23,37600.0,15.0411,15.0466,15.0355,15.0466,37600.0
2005-10-19 14:40:00,27.22,27.28,27.22,27.24,31800.0,15.0411,15.0742,15.0411,15.0521,31800.0
2005-10-19 14:45:00,27.25,27.27,27.24,27.25,43800.0,15.0576,15.0687,15.0521,15.0576,43800.0
2005-10-19 14:50:00,27.25,27.27,27.24,27.25,41200.0,15.0576,15.0687,15.0521,15.0576,41200.0
2005-10-19 14:55:00,27.26,27.34,27.25,27.34,40300.0,15.0632,15.1074,15.0576,15.1074,40300.0
2005-10-19 15:00:00,27.34,27.34,27.29,27.3,30500.0,15.1074,15.1074,15.0798,15.0853,30500.0
2005-10-19 15:05:00,27.31,27.33,27.29,27.29,24000.0,15.0908,15.1019,15.0798,15.0798,24000.0
2005-10-19 15:10:00,27.31,27.32,27.28,27.3,16100.0,15.0908,15.0963,15.0742,15.0853,16100.0
2005-10-19 15:15:00,27.31,27.33,27.3,27.3,32500.0,15.0908,15.1019,15.0853,15.0853,32500.0
2005-10-19 15:20:00,27.3,27.34,27.29,27.32,38600.0,15.0853,15.1074,15.0798,15.0963,38600.0
2005-10-19 15:25:00,27.32,27.32,27.29,27.29,14600.0,15.0963,15.0963,15.0798,15.0798,14600.0
2005-10-19 15:30:00,27.3,27.35,27.3,27.35,28500.0,15.0853,15.1129,15.0853,15.1129,28500.0
2005-10-19 15:35:00,27.33,27.35,27.32,27.32,18000.0,15.1019,15.1129,15.0963,15.0963,18000.0
2005-10-19 15:40:00,27.32,27.37,27.31,27.32,65800.0,15.0963,15.124,15.0908,15.0963,65800.0
2005-10-19 15:45:00,27.32,27.35,27.31,27.35,25200.0,15.0963,15.1129,15.0908,15.1129,25200.0
2005-10-19 15:50:00,27.35,27.35,27.34,27.35,27600.0,15.1129,15.1129,15.1074,15.1129,27600.0
2005-10-19 15:55:00,27.34,27.35,27.34,27.35,30600.0,15.1074,15.1129,15.1074,15.1129,30600.0
2005-10-20 09:30:00,27.4,27.5,27.37,27.5,21100.0,15.1405,15.1958,15.124,15.1958,21100.0
2005-10-20 09:35:00,27.5,27.5,27.43,27.46,12800.0,15.1958,15.1958,15.1571,15.1737,12800.0
2005-10-20 09:40:00,27.46,27.49,27.43,27.43,15700.0,15.1737,15.1903,15.1571,15.1571,15700.0
2005-10-20 09:45:00,27.42,27.42,27.38,27.4,10500.0,15.1516,15.1516,15.1295,15.1405,10500.0
2005-10-20 09:50:00,27.41,27.41,27.37,27.37,8600.0,15.1461,15.1461,15.124,15.124,8600.0
2005-10-20 09:55:00,27.37,27.48,27.37,27.44,13000.0,15.124,15.1847,15.124,15.1626,13000.0
2005-10-20 10:00:00,27.42,27.45,27.4,27.4,13900.0,15.1516,15.1682,15.1405,15.1405,13900.0
2005-10-20 10:05:00,27.4,27.43,27.4,27.4,5200.0,15.1405,15.1571,15.1405,15.1405,5200.0
2005-10-20 10:10:00,27.42,27.43,27.41,27.42,3100.0,15.1516,15.1571,15.1461,15.1516,3100.0
2005-10-20 10:15:00,27.41,27.45,27.41,27.45,3400.0,15.1461,15.1682,15.1461,15.1682,3400.0
2005-10-20 10:20:00,27.45,27.46,27.41,27.45,11800.0,15.1682,15.1737,15.1461,15.1682,11800.0
2005-10-20 10:25:00,27.45,27.45,27.41,27.44,8600.0,15.1682,15.1682,15.1461,15.1626,8600.0
2005-10-20 10:30:00,27.44,27.47,27.4,27.43,14900.0,15.1626,15.1792,15.1405,15.1571,14900.0
2005-10-20 10:35:00,27.43,27.45,27.41,27.41,25700.0,15.1571,15.1682,15.1461,15.1461,25700.0
2005-10-20 10:40:00,27.42,27.43,27.38,27.39,18800.0,15.1516,15.1571,15.1295,15.135,18800.0
2005-10-20 10:45:00,27.39,27.42,27.35,27.38,19700.0,15.135,15.1516,15.1129,15.1295,19700.0
2005-10-20 10:50:00,27.38,27.43,27.35,27.38,15200.0,15.1295,15.1571,15.1129,15.1295,15200.0
2005-10-20 10:55:00,27.36,27.37,27.35,27.37,5000.0,15.1184,15.124,15.1129,15.124,5000.0
2005-10-20 11:00:00,27.36,27.39,27.36,27.37,3600.0,15.1184,15.135,15.1184,15.124,3600.0
2005-10-20 11:05:00,27.38,27.39,27.38,27.39,6200.0,15.1295,15.135,15.1295,15.135,6200.0
2005-10-20 11:10:00,27.39,27.4,27.37,27.38,14200.0,15.135,15.1405,15.124,15.1295,14200.0
2005-10-20 11:15:00,27.37,27.38,27.31,27.35,15800.0,15.124,15.1295,15.0908,15.1129,15800.0
2005-10-20 11:20:00,27.35,27.47,27.35,27.42,37000.0,15.1129,15.1792,15.1129,15.1516,37000.0
2005-10-20 11:25:00,27.43,27.45,27.43,27.45,7200.0,15.1571,15.1682,15.1571,15.1682,7200.0
2005-10-20 11:30:00,27.45,27.45,27.43,27.43,5700.0,15.1682,15.1682,15.1571,15.1571,5700.0
2005-10-20 11:35:00,27.45,27.46,27.42,27.43,14200.0,15.1682,15.1737,15.1516,15.1571,14200.0
2005-10-20 11:40:00,27.45,27.45,27.42,27.43,4000.0,15.1682,15.1682,15.1516,15.1571,4000.0
2005-10-20 11:45:00,27.43,27.43,27.41,27.42,5000.0,15.1571,15.1571,15.1461,15.1516,5000.0
2005-10-20 11:50:00,27.45,27.45,27.42,27.42,4300.0,15.1682,15.1682,15.1516,15.1516,4300.0
2005-10-20 11:55:00,27.41,27.44,27.4,27.41,13300.0,15.1461,15.1626,15.1405,15.1461,13300.0
2005-10-20 12:00:00,27.42,27.46,27.4,27.42,10700.0,15.1516,15.1737,15.1405,15.1516,10700.0
2005-10-20 12:05:00,27.41,27.42,27.32,27.33,9700.0,15.1461,15.1516,15.0963,15.1019,9700.0
2005-10-20 12:10:00,27.33,27.39,27.32,27.39,16700.0,15.1019,15.135,15.0963,15.135,16700.0
2005-10-20 12:15:00,27.37,27.4,27.36,27.39,34400.0,15.124,15.1405,15.1184,15.135,34400.0
2005-10-20 12:20:00,27.4,27.4,27.37,27.39,2100.0,15.1405,15.1405,15.124,15.135,2100.0
2005-10-20 12:25:00,27.4,27.4,27.39,27.4,3400.0,15.1405,15.1405,15.135,15.1405,3400.0
2005-10-20 12:30:00,27.39,27.39,27.35,27.38,25600.0,15.135,15.135,15.1129,15.1295,25600.0
2005-10-20 12:35:00,27.38,27.38,27.36,27.37,4300.0,15.1295,15.1295,15.1184,15.124,4300.0
2005-10-20 12:40:00,27.39,27.39,27.35,27.35,7000.0,15.135,15.135,15.1129,15.1129,7000.0
2005-10-20 12:45:00,27.35,27.36,27.32,27.32,7200.0,15.1129,15.1184,15.0963,15.0963,7200.0
2005-10-20 12:50:00,27.34,27.35,27.31,27.31,11500.0,15.1074,15.1129,15.0908,15.0908,11500.0
2005-10-20 12:55:00,27.32,27.34,27.32,27.32,1400.0,15.0963,15.1074,15.0963,15.0963,1400.0
2005-10-20 13:00:00,27.33,27.34,27.33,27.34,35000.0,15.1019,15.1074,15.1019,15.1074,35000.0
2005-10-20 13:05:00,27.35,27.36,27.34,27.35,54800.0,15.1129,15.1184,15.1074,15.1129,54800.0
2005-10-20 13:10:00,27.35,27.35,27.33,27.33,8900.0,15.1129,15.1129,15.1019,15.1019,8900.0
2005-10-20 13:15:00,27.32,27.33,27.3,27.32,3700.0,15.0963,15.1019,15.0853,15.0963,3700.0
2005-10-20 13:20:00,27.33,27.34,27.33,27.33,1300.0,15.1019,15.1074,15.1019,15.1019,1300.0
2005-10-20 13:25:00,27.33,27.34,27.3,27.3,7200.0,15.1019,15.1074,15.0853,15.0853,7200.0
2005-10-20 13:30:00,27.3,27.33,27.28,27.29,7400.0,15.0853,15.1019,15.0742,15.0798,7400.0
2005-10-20 13:35:00,27.3,27.32,27.27,27.27,6600.0,15.0853,15.0963,15.0687,15.0687,6600.0
2005-10-20 13:40:00,27.27,27.33,27.27,27.33,8400.0,15.0687,15.1019,15.0687,15.1019,8400.0
2005-10-20 13:45:00,27.32,27.33,27.3,27.31,2900.0,15.0963,15.1019,15.0853,15.0908,2900.0
2005-10-20 13:50:00,27.31,27.35,27.3,27.35,18500.0,15.0908,15.1129,15.0853,15.1129,18500.0
2005-10-20 13:55:00,27.34,27.34,27.31,27.33,5200.0,15.1074,15.1074,15.0908,15.1019,5200.0
2005-10-20 14:00:00,27.32,27.32,27.29,27.3,22300.0,15.0963,15.0963,15.0798,15.0853,22300.0
2005-10-20 14:05:00,27.3,27.3,27.28,27.3,9700.0,15.0853,15.0853,15.0742,15.0853,9700.0
2005-10-20 14:10:00,27.3,27.3,27.26,27.28,6400.0,15.0853,15.0853,15.0632,15.0742,6400.0
2005-10-20 14:15:00,27.27,27.28,27.25,27.27,14300.0,15.0687,15.0742,15.0576,15.0687,14300.0
2005-10-20 14:20:00,27.28,27.28,27.21,27.21,51900.0,15.0742,15.0742,15.0355,15.0355,51900.0
2005-10-20 14:25:00,27.21,27.25,27.18,27.2,6700.0,15.0355,15.0576,15.019,15.03,6700.0
2005-10-20 14:30:00,27.2,27.24,27.19,27.21,9100.0,15.03,15.0521,15.0245,15.0355,9100.0
2005-10-20 14:35:00,27.21,27.22,27.17,27.17,15900.0,15.0355,15.0411,15.0134,15.0134,15900.0
2005-10-20 14:40:00,27.18,27.24,27.18,27.22,14800.0,15.019,15.0521,15.019,15.0411,14800.0
2005-10-20 14:45:00,27.22,27.25,27.2,27.2,7800.0,15.0411,15.0576,15.03,15.03,7800.0
2005-10-20 14:50:00,27.2,27.24,27.2,27.22,9700.0,15.03,15.0521,15.03,15.0411,9700.0
2005-10-20 14:55:00,27.22,27.24,27.21,27.22,10000.0,15.0411,15.0521,15.0355,15.0411,10000.0
2005-10-20 15:00:00,27.22,27.26,27.22,27.24,8800.0,15.0411,15.0632,15.0411,15.0521,8800.0
2005-10-20 15:05:00,27.23,27.26,27.23,27.25,4900.0,15.0466,15.0632,15.0466,15.0576,4900.0
2005-10-20 15:10:00,27.25,27.25,27.17,27.18,21400.0,15.0576,15.0576,15.0134,15.019,21400.0
2005-10-20 15:15:00,27.17,27.18,27.15,27.15,15100.0,15.0134,15.019,15.0024,15.0024,15100.0
2005-10-20 15:20:00,27.15,27.16,27.09,27.12,36000.0,15.0024,15.0079,14.9692,14.9858,36000.0
2005-10-20 15:25:00,27.11,27.12,27.0,27.04,42700.0,14.9803,14.9858,14.9195,14.9416,42700.0
2005-10-20 15:30:00,27.04,27.15,27.04,27.13,33400.0,14.9416,15.0024,14.9416,14.9913,33400.0
2005-10-20 15:35:00,27.14,27.21,27.11,27.12,61800.0,14.9969,15.0355,14.9803,14.9858,61800.0
2005-10-20 15:40:00,27.11,27.11,27.01,27.05,34600.0,14.9803,14.9803,14.925,14.9471,34600.0
2005-10-20 15:45:00,27.05,27.11,27.0,27.05,26400.0,14.9471,14.9803,14.9195,14.9471,26400.0
2005-10-20 15:50:00,27.05,27.11,27.04,27.1,26700.0,14.9471,14.9803,14.9416,14.9748,26700.0
2005-10-20 15:55:00,27.1,27.13,27.09,27.09,32700.0,14.9748,14.9913,14.9692,14.9692,32700.0
2005-10-21 09:30:00,27.22,27.26,27.2,27.2,169500.0,15.0411,15.0632,15.03,15.03,169500.0
2005-10-21 09:35:00,27.25,27.28,27.16,27.2,11600.0,15.0576,15.0742,15.0079,15.03,11600.0
2005-10-21 09:40:00,27.23,27.28,27.2,27.2,14000.0,15.0466,15.0742,15.03,15.03,14000.0
2005-10-21 09:45:00,27.25,27.35,27.22,27.35,232900.0,15.0576,15.1129,15.0411,15.1129,232900.0
2005-10-21 09:50:00,27.35,27.36,27.3,27.3,19000.0,15.1129,15.1184,15.0853,15.0853,19000.0
2005-10-21 09:55:00,27.31,27.35,27.29,27.34,31000.0,15.0908,15.1129,15.0798,15.1074,31000.0
2005-10-21 10:00:00,27.34,27.35,27.3,27.35,25400.0,15.1074,15.1129,15.0853,15.1129,25400.0
2005-10-21 10:05:00,27.35,27.37,27.31,27.35,22000.0,15.1129,15.124,15.0908,15.1129,22000.0
2005-10-21 10:10:00,27.35,27.35,27.29,27.3,72800.0,15.1129,15.1129,15.0798,15.0853,72800.0
2005-10-21 10:15:00,27.29,27.31,27.23,27.31,23600.0,15.0798,15.0908,15.0466,15.0908,23600.0
2005-10-21 10:20:00,27.31,27.34,27.3,27.3,8100.0,15.0908,15.1074,15.0853,15.0853,8100.0
2005-10-21 10:25:00,27.32,27.39,27.31,27.39,5200.0,15.0963,15.135,15.0908,15.135,5200.0
2005-10-21 10:30:00,27.38,27.38,27.32,27.33,4600.0,15.1295,15.1295,15.0963,15.1019,4600.0
2005-10-21 10:35:00,27.31,27.36,27.3,27.36,9400.0,15.0908,15.1184,15.0853,15.1184,9400.0
2005-10-21 10:40:00,27.36,27.37,27.31,27.32,10100.0,15.1184,15.124,15.0908,15.0963,10100.0
2005-10-21 10:45:00,27.32,27.33,27.3,27.31,18300.0,15.0963,15.1019,15.0853,15.0908,18300.0
2005-10-21 10:50:00,27.3,27.36,27.3,27.33,16100.0,15.0853,15.1184,15.0853,15.1019,16100.0
2005-10-21 10:55:00,27.33,27.33,27.31,27.33,6300.0,15.1019,15.1019,15.0908,15.1019,6300.0
2005-10-21 11:00:00,27.34,27.36,27.33,27.34,10200.0,15.1074,15.1184,15.1019,15.1074,10200.0
2005-10-21 11:05:00,27.34,27.35,27.29,27.35,21900.0,15.1074,15.1129,15.0798,15.1129,21900.0
2005-10-21 11:10:00,27.35,27.36,27.31,27.31,4500.0,15.1129,15.1184,15.0908,15.0908,4500.0
2005-10-21 11:15:00,27.32,27.32,27.29,27.31,8800.0,15.0963,15.0963,15.0798,15.0908,8800.0
2005-10-21 11:20:00,27.32,27.33,27.29,27.3,18000.0,15.0963,15.1019,15.0798,15.0853,18000.0
2005-10-21 11:25:00,27.31,27.34,27.29,27.34,7800.0,15.0908,15.1074,15.0798,15.1074,7800.0
2005-10-21 11:30:00,27.33,27.33,27.31,27.32,7400.0,15.1019,15.1019,15.0908,15.0963,7400.0
2005-10-21 11:35:00,27.32,27.32,27.29,27.29,11500.0,15.0963,15.0963,15.0798,15.0798,11500.0
2005-10-21 11:40:00,27.3,27.3,27.25,27.27,14500.0,15.0853,15.0853,15.0576,15.0687,14500.0
2005-10-21 11:45:00,27.26,27.32,27.26,27.29,12000.0,15.0632,15.0963,15.0632,15.0798,12000.0
2005-10-21 11:50:00,27.32,27.32,27.3,27.31,5900.0,15.0963,15.0963,15.0853,15.0908,5900.0
2005-10-21 11:55:00,27.31,27.33,27.28,27.33,18800.0,15.0908,15.1019,15.0742,15.1019,18800.0
2005-10-21 12:00:00,27.31,27.33,27.24,27.25,31800.0,15.0908,15.1019,15.0521,15.0576,31800.0
2005-10-21 12:05:00,27.24,27.34,27.24,27.34,35200.0,15.0521,15.1074,15.0521,15.1074,35200.0
2005-10-21 12:10:00,27.33,27.36,27.33,27.35,26500.0,15.1019,15.1184,15.1019,15.1129,26500.0
2005-10-21 12:15:00,27.35,27.35,27.25,27.26,16000.0,15.1129,15.1129,15.0576,15.0632,16000.0
2005-10-21 12:20:00,27.27,27.34,27.27,27.34,11600.0,15.0687,15.1074,15.0687,15.1074,11600.0
2005-10-21 12:25:00,27.32,27.4,27.32,27.36,4800.0,15.0963,15.1405,15.0963,15.1184,4800.0
2005-10-21 12:30:00,27.36,27.38,27.29,27.32,90500.0,15.1184,15.1295,15.0798,15.0963,90500.0
2005-10-21 12:35:00,27.31,27.33,27.31,27.33,5900.0,15.0908,15.1019,15.0908,15.1019,5900.0
2005-10-21 12:40:00,27.33,27.37,27.32,27.35,8300.0,15.1019,15.124,15.0963,15.1129,8300.0
2005-10-21 12:45:00,27.35,27.36,27.32,27.33,3600.0,15.1129,15.1184,15.0963,15.1019,3600.0
2005-10-21 12:50:00,27.33,27.43,27.33,27.42,26800.0,15.1019,15.1571,15.1019,15.1516,26800.0
2005-10-21 12:55:00,27.4,27.44,27.38,27.42,3000.0,15.1405,15.1626,15.1295,15.1516,3000.0
2005-10-21 13:00:00,27.43,27.44,27.38,27.39,5600.0,15.1571,15.1626,15.1295,15.135,5600.0
2005-10-21 13:05:00,27.38,27.39,27.37,27.37,2500.0,15.1295,15.135,15.124,15.124,2500.0
2005-10-21 13:10:00,27.36,27.36,27.33,27.34,3500.0,15.1184,15.1184,15.1019,15.1074,3500.0
2005-10-21 13:15:00,27.35,27.36,27.35,27.35,7500.0,15.1129,15.1184,15.1129,15.1129,7500.0
2005-10-21 13:20:00,27.35,27.39,27.35,27.36,14700.0,15.1129,15.135,15.1129,15.1184,14700.0
2005-10-21 13:25:00,27.37,27.41,27.37,27.39,4900.0,15.124,15.1461,15.124,15.135,4900.0
2005-10-21 13:30:00,27.4,27.49,27.39,27.47,17300.0,15.1405,15.1903,15.135,15.1792,17300.0
2005-10-21 13:35:00,27.44,27.44,27.4,27.42,5900.0,15.1626,15.1626,15.1405,15.1516,5900.0
2005-10-21 13:40:00,27.42,27.43,27.4,27.41,7800.0,15.1516,15.1571,15.1405,15.1461,7800.0
2005-10-21 13:45:00,27.42,27.43,27.41,27.41,7100.0,15.1516,15.1571,15.1461,15.1461,7100.0
2005-10-21 13:50:00,27.41,27.41,27.38,27.39,30400.0,15.1461,15.1461,15.1295,15.135,30400.0
2005-10-21 13:55:00,27.39,27.42,27.38,27.42,7900.0,15.135,15.1516,15.1295,15.1516,7900.0
2005-10-21 14:00:00,27.41,27.42,27.4,27.42,3900.0,15.1461,15.1516,15.1405,15.1516,3900.0
2005-10-21 14:05:00,27.41,27.43,27.37,27.38,8500.0,15.1461,15.1571,15.124,15.1295,8500.0
2005-10-21 14:10:00,27.38,27.44,27.38,27.4,7000.0,15.1295,15.1626,15.1295,15.1405,7000.0
2005-10-21 14:15:00,27.41,27.41,27.38,27.4,6600.0,15.1461,15.1461,15.1295,15.1405,6600.0
2005-10-21 14:20:00,27.41,27.42,27.4,27.41,3800.0,15.1461,15.1516,15.1405,15.1461,3800.0
2005-10-21 14:25:00,27.41,27.42,27.37,27.39,13900.0,15.1461,15.1516,15.124,15.135,13900.0
2005-10-21 14:30:00,27.39,27.42,27.35,27.37,31800.0,15.135,15.1516,15.1129,15.124,31800.0
2005-10-21 14:35:00,27.37,27.4,27.36,27.39,13900.0,15.124,15.1405,15.1184,15.135,13900.0
2005-10-21 14:40:00,27.4,27.42,27.34,27.41,20300.0,15.1405,15.1516,15.1074,15.1461,20300.0
2005-10-21 14:45:00,27.41,27.42,27.4,27.41,5200.0,15.1461,15.1516,15.1405,15.1461,5200.0
2005-10-21 14:50:00,27.41,27.45,27.41,27.44,12600.0,15.1461,15.1682,15.1461,15.1626,12600.0
2005-10-21 14:55:00,27.45,27.48,27.45,27.48,16800.0,15.1682,15.1847,15.1682,15.1847,16800.0
2005-10-21 15:00:00,27.47,27.48,27.43,27.43,21800.0,15.1792,15.1847,15.1571,15.1571,21800.0
2005-10-21 15:05:00,27.43,27.44,27.41,27.42,19300.0,15.1571,15.1626,15.1461,15.1516,19300.0
2005-10-21 15:10:00,27.42,27.45,27.42,27.44,16300.0,15.1516,15.1682,15.1516,15.1626,16300.0
2005-10-21 15:15:00,27.44,27.46,27.44,27.45,13400.0,15.1626,15.1737,15.1626,15.1682,13400.0
2005-10-21 15:20:00,27.45,27.46,27.44,27.45,13700.0,15.1682,15.1737,15.1626,15.1682,13700.0
2005-10-21 15:25:00,27.46,27.49,27.44,27.44,56500.0,15.1737,15.1903,15.1626,15.1626,56500.0
2005-10-21 15:30:00,27.44,27.45,27.44,27.44,27300.0,15.1626,15.1682,15.1626,15.1626,27300.0
2005-10-21 15:35:00,27.44,27.45,27.43,27.44,29500.0,15.1626,15.1682,15.1571,15.1626,29500.0
2005-10-21 15:40:00,27.45,27.46,27.43,27.45,41300.0,15.1682,15.1737,15.1571,15.1682,41300.0
2005-10-21 15:45:00,27.45,27.48,27.45,27.48,23100.0,15.1682,15.1847,15.1682,15.1847,23100.0
2005-10-21 15:50:00,27.48,27.49,27.45,27.46,35400.0,15.1847,15.1903,15.1682,15.1737,35400.0
2005-10-21 15:55:00,27.46,27.47,27.43,27.46,40000.0,15.1737,15.1792,15.1571,15.1737,40000.0
2005-10-24 09:30:00,27.55,27.63,27.55,27.6,17900.0,15.2234,15.2676,15.2234,15.251,17900.0
2005-10-24 09:35:00,27.61,27.61,27.51,27.55,13300.0,15.2566,15.2566,15.2013,15.2234,13300.0
2005-10-24 09:40:00,27.55,27.63,27.51,27.6,18900.0,15.2234,15.2676,15.2013,15.251,18900.0
2005-10-24 09:45:00,27.63,27.66,27.6,27.65,11400.0,15.2676,15.2842,15.251,15.2787,11400.0
2005-10-24 09:50:00,27.65,27.75,27.65,27.74,19400.0,15.2787,15.3339,15.2787,15.3284,19400.0
2005-10-24 09:55:00,27.73,27.75,27.7,27.75,7200.0,15.3229,15.3339,15.3063,15.3339,7200.0
2005-10-24 10:00:00,27.74,27.8,27.74,27.79,22600.0,15.3284,15.3616,15.3284,15.356,22600.0
2005-10-24 10:05:00,27.78,27.78,27.7,27.72,13600.0,15.3505,15.3505,15.3063,15.3174,13600.0
2005-10-24 10:10:00,27.71,27.76,27.7,27.74,10200.0,15.3118,15.3395,15.3063,15.3284,10200.0
2005-10-24 10:15:00,27.74,27.77,27.74,27.75,7900.0,15.3284,15.345,15.3284,15.3339,7900.0
2005-10-24 10:20:00,27.76,27.79,27.75,27.78,12700.0,15.3395,15.356,15.3339,15.3505,12700.0
2005-10-24 10:25:00,27.78,27.83,27.78,27.78,14100.0,15.3505,15.3781,15.3505,15.3505,14100.0
2005-10-24 10:30:00,27.77,27.8,27.73,27.79,11500.0,15.345,15.3616,15.3229,15.356,11500.0
2005-10-24 10:35:00,27.79,27.79,27.71,27.72,9000.0,15.356,15.356,15.3118,15.3174,9000.0
2005-10-24 10:40:00,27.72,27.79,27.72,27.78,15100.0,15.3174,15.356,15.3174,15.3505,15100.0
2005-10-24 10:45:00,27.78,27.78,27.72,27.73,18900.0,15.3505,15.3505,15.3174,15.3229,18900.0
2005-10-24 10:50:00,27.73,27.73,27.67,27.71,19100.0,15.3229,15.3229,15.2897,15.3118,19100.0
2005-10-24 10:55:00,27.72,27.78,27.72,27.75,15700.0,15.3174,15.3505,15.3174,15.3339,15700.0
2005-10-24 11:00:00,27.76,27.84,27.76,27.82,15500.0,15.3395,15.3837,15.3395,15.3726,15500.0
2005-10-24 11:05:00,27.82,27.82,27.77,27.78,13000.0,15.3726,15.3726,15.345,15.3505,13000.0
2005-10-24 11:10:00,27.78,27.81,27.78,27.81,29200.0,15.3505,15.3671,15.3505,15.3671,29200.0
2005-10-24 11:15:00,27.81,27.86,27.8,27.85,15200.0,15.3671,15.3947,15.3616,15.3892,15200.0
2005-10-24 11:20:00,27.86,27.86,27.82,27.83,10600.0,15.3947,15.3947,15.3726,15.3781,10600.0
2005-10-24 11:25:00,27.83,27.88,27.82,27.88,19100.0,15.3781,15.4058,15.3726,15.4058,19100.0
2005-10-24 11:30:00,27.89,27.94,27.89,27.9,18300.0,15.4113,15.4389,15.4113,15.4168,18300.0
2005-10-24 11:35:00,27.91,27.91,27.81,27.82,30700.0,15.4223,15.4223,15.3671,15.3726,30700.0
2005-10-24 11:40:00,27.83,27.83,27.8,27.81,16100.0,15.3781,15.3781,15.3616,15.3671,16100.0
2005-10-24 11:45:00,27.82,27.82,27.78,27.79,62500.0,15.3726,15.3726,15.3505,15.356,62500.0
2005-10-24 11:50:00,27.79,27.82,27.79,27.82,16200.0,15.356,15.3726,15.356,15.3726,16200.0
2005-10-24 11:55:00,27.83,27.83,27.82,27.82,4800.0,15.3781,15.3781,15.3726,15.3726,4800.0
2005-10-24 12:00:00,27.82,27.84,27.82,27.83,9800.0,15.3726,15.3837,15.3726,15.3781,9800.0
2005-10-24 12:05:00,27.83,27.92,27.83,27.91,18100.0,15.3781,15.4279,15.3781,15.4223,18100.0
2005-10-24 12:10:00,27.91,27.92,27.86,27.86,19400.0,15.4223,15.4279,15.3947,15.3947,19400.0
2005-10-24 12:15:00,27.87,27.87,27.83,27.83,11800.0,15.4002,15.4002,15.3781,15.3781,11800.0
2005-10-24 12:20:00,27.84,27.86,27.83,27.86,17900.0,15.3837,15.3947,15.3781,15.3947,17900.0
2005-10-24 12:25:00,27.85,27.86,27.84,27.85,31000.0,15.3892,15.3947,15.3837,15.3892,31000.0
2005-10-24 12:30:00,27.85,27.89,27.85,27.89,12700.0,15.3892,15.4113,15.3892,15.4113,12700.0
2005-10-24 12:35:00,27.9,27.9,27.86,27.86,11900.0,15.4168,15.4168,15.3947,15.3947,11900.0
2005-10-24 12:40:00,27.87,27.89,27.85,27.85,5600.0,15.4002,15.4113,15.3892,15.3892,5600.0
2005-10-24 12:45:00,27.85,27.85,27.81,27.82,14800.0,15.3892,15.3892,15.3671,15.3726,14800.0
2005-10-24 12:50:00,27.82,27.82,27.81,27.82,8600.0,15.3726,15.3726,15.3671,15.3726,8600.0
2005-10-24 12:55:00,27.82,27.82,27.81,27.82,7200.0,15.3726,15.3726,15.3671,15.3726,7200.0
2005-10-24 13:00:00,27.82,27.84,27.81,27.83,17200.0,15.3726,15.3837,15.3671,15.3781,17200.0
2005-10-24 13:05:00,27.83,27.89,27.82,27.88,30600.0,15.3781,15.4113,15.3726,15.4058,30600.0
2005-10-24 13:10:00,27.9,27.94,27.9,27.91,29300.0,15.4168,15.4389,15.4168,15.4223,29300.0
2005-10-24 13:15:00,27.92,27.94,27.9,27.92,18600.0,15.4279,15.4389,15.4168,15.4279,18600.0
2005-10-24 13:20:00,27.91,27.96,27.88,27.95,18600.0,15.4223,15.45,15.4058,15.4444,18600.0
2005-10-24 13:25:00,27.95,27.96,27.93,27.93,17300.0,15.4444,15.45,15.4334,15.4334,17300.0
2005-10-24 13:30:00,27.94,27.98,27.93,27.97,15500.0,15.4389,15.461,15.4334,15.4555,15500.0
2005-10-24 13:35:00,27.97,27.98,27.96,27.97,9400.0,15.4555,15.461,15.45,15.4555,9400.0
2005-10-24 13:40:00,27.98,27.99,27.97,27.97,49100.0,15.461,15.4666,15.4555,15.4555,49100.0
2005-10-24 13:45:00,27.97,27.97,27.95,27.97,13400.0,15.4555,15.4555,15.4444,15.4555,13400.0
2005-10-24 13:50:00,27.98,28.01,27.98,28.0,49600.0,15.461,15.4776,15.461,15.4721,49600.0
2005-10-24 13:55:00,28.01,28.02,28.0,28.0,44300.0,15.4776,15.4831,15.4721,15.4721,44300.0
2005-10-24 14:00:00,28.01,28.01,27.99,28.01,9700.0,15.4776,15.4776,15.4666,15.4776,9700.0
2005-10-24 14:05:00,28.0,28.01,28.0,28.01,11300.0,15.4721,15.4776,15.4721,15.4776,11300.0
2005-10-24 14:10:00,28.01,28.02,28.0,28.0,8600.0,15.4776,15.4831,15.4721,15.4721,8600.0
2005-10-24 14:15:00,28.0,28.01,28.0,28.01,11900.0,15.4721,15.4776,15.4721,15.4776,11900.0
2005-10-24 14:20:00,28.0,28.01,27.97,27.97,27700.0,15.4721,15.4776,15.4555,15.4555,27700.0
2005-10-24 14:25:00,27.98,27.98,27.95,27.95,14200.0,15.461,15.461,15.4444,15.4444,14200.0
2005-10-24 14:30:00,27.96,27.96,27.91,27.92,27200.0,15.45,15.45,15.4223,15.4279,27200.0
2005-10-24 14:35:00,27.92,27.93,27.91,27.91,21100.0,15.4279,15.4334,15.4223,15.4223,21100.0
2005-10-24 14:40:00,27.91,27.94,27.91,27.93,7100.0,15.4223,15.4389,15.4223,15.4334,7100.0
2005-10-24 14:45:00,27.93,27.95,27.88,27.89,23200.0,15.4334,15.4444,15.4058,15.4113,23200.0
2005-10-24 14:50:00,27.89,27.9,27.89,27.9,10700.0,15.4113,15.4168,15.4113,15.4168,10700.0
2005-10-24 14:55:00,27.89,27.94,27.88,27.93,22900.0,15.4113,15.4389,15.4058,15.4334,22900.0
2005-10-24 15:00:00,27.93,27.99,27.92,27.98,23200.0,15.4334,15.4666,15.4279,15.461,23200.0
2005-10-24 15:05:00,27.98,27.99,27.95,27.97,32600.0,15.461,15.4666,15.4444,15.4555,32600.0
2005-10-24 15:10:00,27.96,27.98,27.95,27.97,10900.0,15.45,15.461,15.4444,15.4555,10900.0
2005-10-24 15:15:00,27.96,27.97,27.9,27.9,19300.0,15.45,15.4555,15.4168,15.4168,19300.0
2005-10-24 15:20:00,27.91,27.91,27.89,27.89,22100.0,15.4223,15.4223,15.4113,15.4113,22100.0
2005-10-24 15:25:00,27.89,27.89,27.84,27.84,25400.0,15.4113,15.4113,15.3837,15.3837,25400.0
2005-10-24 15:30:00,27.85,27.88,27.84,27.88,51400.0,15.3892,15.4058,15.3837,15.4058,51400.0
2005-10-24 15:35:00,27.86,27.96,27.86,27.94,43800.0,15.3947,15.45,15.3947,15.4389,43800.0
2005-10-24 15:40:00,27.95,28.0,27.94,27.97,48800.0,15.4444,15.4721,15.4389,15.4555,48800.0
2005-10-24 15:45:00,27.97,28.0,27.96,28.0,36600.0,15.4555,15.4721,15.45,15.4721,36600.0
2005-10-24 15:50:00,28.0,28.01,27.99,28.01,38800.0,15.4721,15.4776,15.4666,15.4776,38800.0
2005-10-24 15:55:00,28.01,28.02,28.0,28.01,33200.0,15.4776,15.4831,15.4721,15.4776,33200.0
2005-10-25 09:30:00,27.89,27.89,27.86,27.86,20600.0,15.4113,15.4113,15.3947,15.3947,20600.0
2005-10-25 09:35:00,27.87,28.0,27.87,27.92,21600.0,15.4002,15.4721,15.4002,15.4279,21600.0
2005-10-25 09:40:00,27.92,27.95,27.9,27.93,20800.0,15.4279,15.4444,15.4168,15.4334,20800.0
2005-10-25 09:45:00,27.94,27.97,27.92,27.97,13900.0,15.4389,15.4555,15.4279,15.4555,13900.0
2005-10-25 09:50:00,27.97,28.03,27.95,28.03,64600.0,15.4555,15.4887,15.4444,15.4887,64600.0
2005-10-25 09:55:00,28.03,28.06,28.02,28.04,7600.0,15.4887,15.5052,15.4831,15.4942,7600.0
2005-10-25 10:00:00,28.03,28.05,28.02,28.03,12000.0,15.4887,15.4997,15.4831,15.4887,12000.0
2005-10-25 10:05:00,28.02,28.04,28.02,28.03,23100.0,15.4831,15.4942,15.4831,15.4887,23100.0
2005-10-25 10:10:00,28.02,28.03,28.02,28.02,6800.0,15.4831,15.4887,15.4831,15.4831,6800.0
2005-10-25 10:15:00,28.02,28.03,28.01,28.03,62000.0,15.4831,15.4887,15.4776,15.4887,62000.0
2005-10-25 10:20:00,28.03,28.03,28.0,28.01,15700.0,15.4887,15.4887,15.4721,15.4776,15700.0
2005-10-25 10:25:00,28.01,28.07,28.0,28.06,222400.0,15.4776,15.5108,15.4721,15.5052,222400.0
2005-10-25 10:30:00,28.06,28.08,28.04,28.06,52900.0,15.5052,15.5163,15.4942,15.5052,52900.0
2005-10-25 10:35:00,28.06,28.08,28.04,28.05,27000.0,15.5052,15.5163,15.4942,15.4997,27000.0
2005-10-25 10:40:00,28.07,28.08,28.05,28.07,28500.0,15.5108,15.5163,15.4997,15.5108,28500.0
2005-10-25 10:45:00,28.06,28.08,28.03,28.04,75500.0,15.5052,15.5163,15.4887,15.4942,75500.0
2005-10-25 10:50:00,28.04,28.09,28.03,28.09,26100.0,15.4942,15.5218,15.4887,15.5218,26100.0
2005-10-25 10:55:00,28.06,28.08,28.03,28.03,7400.0,15.5052,15.5163,15.4887,15.4887,7400.0
2005-10-25 11:00:00,28.03,28.04,28.01,28.01,102800.0,15.4887,15.4942,15.4776,15.4776,102800.0
2005-10-25 11:05:00,28.02,28.03,28.0,28.01,18900.0,15.4831,15.4887,15.4721,15.4776,18900.0
2005-10-25 11:10:00,28.01,28.01,28.0,28.01,13800.0,15.4776,15.4776,15.4721,15.4776,13800.0
2005-10-25 11:15:00,28.01,28.01,27.95,27.95,35300.0,15.4776,15.4776,15.4444,15.4444,35300.0
2005-10-25 11:20:00,27.95,27.96,27.9,27.92,21200.0,15.4444,15.45,15.4168,15.4279,21200.0
2005-10-25 11:25:00,27.92,27.92,27.89,27.91,21000.0,15.4279,15.4279,15.4113,15.4223,21000.0
2005-10-25 11:30:00,27.91,27.91,27.85,27.85,42700.0,15.4223,15.4223,15.3892,15.3892,42700.0
2005-10-25 11:35:00,27.85,27.86,27.84,27.85,19800.0,15.3892,15.3947,15.3837,15.3892,19800.0
2005-10-25 11:40:00,27.86,27.89,27.86,27.88,7200.0,15.3947,15.4113,15.3947,15.4058,7200.0
2005-10-25 11:45:00,27.89,27.92,27.89,27.92,8900.0,15.4113,15.4279,15.4113,15.4279,8900.0
2005-10-25 11:50:00,27.92,27.96,27.92,27.96,22200.0,15.4279,15.45,15.4279,15.45,22200.0
2005-10-25 11:55:00,27.95,27.96,27.95,27.95,11100.0,15.4444,15.45,15.4444,15.4444,11100.0
2005-10-25 12:00:00,27.96,27.96,27.95,27.95,5300.0,15.45,15.45,15.4444,15.4444,5300.0
2005-10-25 12:05:00,27.95,27.95,27.95,27.95,11800.0,15.4444,15.4444,15.4444,15.4444,11800.0
2005-10-25 12:10:00,27.95,28.0,27.95,27.98,23300.0,15.4444,15.4721,15.4444,15.461,23300.0
2005-10-25 12:15:00,27.98,28.0,27.97,28.0,21300.0,15.461,15.4721,15.4555,15.4721,21300.0
2005-10-25 12:20:00,28.01,28.01,27.98,27.98,9500.0,15.4776,15.4776,15.461,15.461,9500.0
2005-10-25 12:25:00,27.98,27.99,27.97,27.97,19300.0,15.461,15.4666,15.4555,15.4555,19300.0
2005-10-25 12:30:00,27.97,27.97,27.95,27.96,34000.0,15.4555,15.4555,15.4444,15.45,34000.0
2005-10-25 12:35:00,27.96,27.96,27.94,27.94,11000.0,15.45,15.45,15.4389,15.4389,11000.0
2005-10-25 12:40:00,27.95,27.95,27.92,27.92,21400.0,15.4444,15.4444,15.4279,15.4279,21400.0
2005-10-25 12:45:00,27.93,27.93,27.88,27.9,14000.0,15.4334,15.4334,15.4058,15.4168,14000.0
2005-10-25 12:50:00,27.9,27.93,27.9,27.92,30300.0,15.4168,15.4334,15.4168,15.4279,30300.0
2005-10-25 12:55:00,27.92,27.92,27.9,27.92,36800.0,15.4279,15.4279,15.4168,15.4279,36800.0
2005-10-25 13:00:00,27.92,27.94,27.91,27.93,27600.0,15.4279,15.4389,15.4223,15.4334,27600.0
2005-10-25 13:05:00,27.93,27.94,27.91,27.93,13700.0,15.4334,15.4389,15.4223,15.4334,13700.0
2005-10-25 13:10:00,27.92,27.93,27.9,27.92,11700.0,15.4279,15.4334,15.4168,15.4279,11700.0
2005-10-25 13:15:00,27.91,27.92,27.91,27.91,9700.0,15.4223,15.4279,15.4223,15.4223,9700.0
2005-10-25 13:20:00,27.9,27.9,27.86,27.9,120100.0,15.4168,15.4168,15.3947,15.4168,120100.0
2005-10-25 13:25:00,27.9,27.91,27.9,27.9,11800.0,15.4168,15.4223,15.4168,15.4168,11800.0
2005-10-25 13:30:00,27.91,27.91,27.86,27.9,53100.0,15.4223,15.4223,15.3947,15.4168,53100.0
2005-10-25 13:35:00,27.9,27.92,27.9,27.91,15400.0,15.4168,15.4279,15.4168,15.4223,15400.0
2005-10-25 13:40:00,27.9,27.91,27.86,27.87,80000.0,15.4168,15.4223,15.3947,15.4002,80000.0
2005-10-25 13:45:00,27.87,27.89,27.86,27.87,7300.0,15.4002,15.4113,15.3947,15.4002,7300.0
2005-10-25 13:50:00,27.88,27.89,27.85,27.85,7200.0,15.4058,15.4113,15.3892,15.3892,7200.0
2005-10-25 13:55:00,27.86,27.87,27.84,27.85,16600.0,15.3947,15.4002,15.3837,15.3892,16600.0
2005-10-25 14:00:00,27.85,27.85,27.83,27.84,5800.0,15.3892,15.3892,15.3781,15.3837,5800.0
2005-10-25 14:05:00,27.83,27.84,27.77,27.78,17200.0,15.3781,15.3837,15.345,15.3505,17200.0
2005-10-25 14:10:00,27.78,27.84,27.78,27.82,15100.0,15.3505,15.3837,15.3505,15.3726,15100.0
2005-10-25 14:15:00,27.82,27.82,27.78,27.78,32200.0,15.3726,15.3726,15.3505,15.3505,32200.0
2005-10-25 14:20:00,27.8,27.82,27.76,27.8,25900.0,15.3616,15.3726,15.3395,15.3616,25900.0
2005-10-25 14:25:00,27.8,27.81,27.79,27.8,82100.0,15.3616,15.3671,15.356,15.3616,82100.0
2005-10-25 14:30:00,27.8,27.82,27.78,27.81,23600.0,15.3616,15.3726,15.3505,15.3671,23600.0
2005-10-25 14:35:00,27.81,27.86,27.8,27.83,21700.0,15.3671,15.3947,15.3616,15.3781,21700.0
2005-10-25 14:40:00,27.83,27.86,27.8,27.8,10300.0,15.3781,15.3947,15.3616,15.3616,10300.0
2005-10-25 14:45:00,27.81,27.84,27.8,27.81,21300.0,15.3671,15.3837,15.3616,15.3671,21300.0
2005-10-25 14:50:00,27.8,27.82,27.79,27.79,12800.0,15.3616,15.3726,15.356,15.356,12800.0
2005-10-25 14:55:00,27.8,27.81,27.8,27.8,34300.0,15.3616,15.3671,15.3616,15.3616,34300.0
2005-10-25 15:00:00,27.81,27.81,27.79,27.81,30000.0,15.3671,15.3671,15.356,15.3671,30000.0
2005-10-25 15:05:00,27.8,27.81,27.78,27.79,9400.0,15.3616,15.3671,15.3505,15.356,9400.0
2005-10-25 15:10:00,27.79,27.79,27.74,27.74,16800.0,15.356,15.356,15.3284,15.3284,16800.0
2005-10-25 15:15:00,27.74,27.75,27.71,27.71,18200.0,15.3284,15.3339,15.3118,15.3118,18200.0
2005-10-25 15:20:00,27.72,27.74,27.71,27.74,54200.0,15.3174,15.3284,15.3118,15.3284,54200.0
2005-10-25 15:25:00,27.74,27.75,27.73,27.75,19500.0,15.3284,15.3339,15.3229,15.3339,19500.0
2005-10-25 15:30:00,27.75,27.75,27.72,27.73,21500.0,15.3339,15.3339,15.3174,15.3229,21500.0
2005-10-25 15:35:00,27.73,27.76,27.71,27.75,42700.0,15.3229,15.3395,15.3118,15.3339,42700.0
2005-10-25 15:40:00,27.75,27.81,27.74,27.8,45100.0,15.3339,15.3671,15.3284,15.3616,45100.0
2005-10-25 15:45:00,27.79,27.84,27.79,27.81,33800.0,15.356,15.3837,15.356,15.3671,33800.0
2005-10-25 15:50:00,27.8,27.81,27.74,27.75,19300.0,15.3616,15.3671,15.3284,15.3339,19300.0
2005-10-25 15:55:00,27.75,27.78,27.74,27.75,34800.0,15.3339,15.3505,15.3284,15.3339,34800.0
2005-10-26 09:30:00,27.2,27.29,27.15,27.15,115700.0,15.03,15.0798,15.0024,15.0024,115700.0
2005-10-26 09:35:00,27.1,27.3,27.0,27.3,87600.0,14.9748,15.0853,14.9195,15.0853,87600.0
2005-10-26 09:40:00,27.27,27.34,27.19,27.29,40100.0,15.0687,15.1074,15.0245,15.0798,40100.0
2005-10-26 09:45:00,27.3,27.5,27.3,27.5,198100.0,15.0853,15.1958,15.0853,15.1958,198100.0
2005-10-26 09:50:00,27.5,27.56,27.4,27.55,82700.0,15.1958,15.2289,15.1405,15.2234,82700.0
2005-10-26 09:55:00,27.55,27.66,27.55,27.65,122000.0,15.2234,15.2842,15.2234,15.2787,122000.0
2005-10-26 10:00:00,27.65,27.82,27.65,27.81,44100.0,15.2787,15.3726,15.2787,15.3671,44100.0
2005-10-26 10:05:00,27.81,27.9,27.81,27.88,67500.0,15.3671,15.4168,15.3671,15.4058,67500.0
2005-10-26 10:10:00,27.88,27.95,27.87,27.92,38800.0,15.4058,15.4444,15.4002,15.4279,38800.0
2005-10-26 10:15:00,27.95,28.0,27.94,27.99,40600.0,15.4444,15.4721,15.4389,15.4666,40600.0
2005-10-26 10:20:00,27.99,27.99,27.92,27.93,25800.0,15.4666,15.4666,15.4279,15.4334,25800.0
2005-10-26 10:25:00,27.93,27.98,27.93,27.97,45000.0,15.4334,15.461,15.4334,15.4555,45000.0
2005-10-26 10:30:00,27.97,27.97,27.85,27.85,42700.0,15.4555,15.4555,15.3892,15.3892,42700.0
2005-10-26 10:35:00,27.85,27.85,27.81,27.82,27800.0,15.3892,15.3892,15.3671,15.3726,27800.0
2005-10-26 10:40:00,27.82,27.83,27.74,27.76,41000.0,15.3726,15.3781,15.3284,15.3395,41000.0
2005-10-26 10:45:00,27.75,27.76,27.74,27.75,12400.0,15.3339,15.3395,15.3284,15.3339,12400.0
2005-10-26 10:50:00,27.75,27.79,27.74,27.79,62100.0,15.3339,15.356,15.3284,15.356,62100.0
2005-10-26 10:55:00,27.78,27.82,27.78,27.82,60200.0,15.3505,15.3726,15.3505,15.3726,60200.0
2005-10-26 11:00:00,27.83,27.83,27.72,27.74,30600.0,15.3781,15.3781,15.3174,15.3284,30600.0
2005-10-26 11:05:00,27.75,27.81,27.75,27.81,31200.0,15.3339,15.3671,15.3339,15.3671,31200.0
2005-10-26 11:10:00,27.8,27.81,27.73,27.74,51300.0,15.3616,15.3671,15.3229,15.3284,51300.0
2005-10-26 11:15:00,27.75,27.77,27.73,27.75,71200.0,15.3339,15.345,15.3229,15.3339,71200.0
2005-10-26 11:20:00,27.74,27.74,27.7,27.71,21800.0,15.3284,15.3284,15.3063,15.3118,21800.0
2005-10-26 11:25:00,27.71,27.75,27.71,27.73,43400.0,15.3118,15.3339,15.3118,15.3229,43400.0
2005-10-26 11:30:00,27.73,27.75,27.67,27.75,44200.0,15.3229,15.3339,15.2897,15.3339,44200.0
2005-10-26 11:35:00,27.75,27.78,27.73,27.76,61500.0,15.3339,15.3505,15.3229,15.3395,61500.0
2005-10-26 11:40:00,27.77,27.77,27.75,27.77,54000.0,15.345,15.345,15.3339,15.345,54000.0
2005-10-26 11:45:00,27.77,27.79,27.76,27.78,12000.0,15.345,15.356,15.3395,15.3505,12000.0
2005-10-26 11:50:00,27.78,27.8,27.77,27.78,50700.0,15.3505,15.3616,15.345,15.3505,50700.0
2005-10-26 11:55:00,27.78,27.78,27.76,27.76,15900.0,15.3505,15.3505,15.3395,15.3395,15900.0
2005-10-26 12:00:00,27.75,27.79,27.75,27.78,61200.0,15.3339,15.356,15.3339,15.3505,61200.0
2005-10-26 12:05:00,27.77,27.83,27.77,27.83,29600.0,15.345,15.3781,15.345,15.3781,29600.0
2005-10-26 12:10:00,27.82,27.84,27.79,27.83,19100.0,15.3726,15.3837,15.356,15.3781,19100.0
2005-10-26 12:15:00,27.84,27.84,27.8,27.81,12600.0,15.3837,15.3837,15.3616,15.3671,12600.0
2005-10-26 12:20:00,27.81,27.83,27.8,27.8,36600.0,15.3671,15.3781,15.3616,15.3616,36600.0
2005-10-26 12:25:00,27.81,27.82,27.78,27.79,41200.0,15.3671,15.3726,15.3505,15.356,41200.0
2005-10-26 12:30:00,27.78,27.81,27.76,27.79,111100.0,15.3505,15.3671,15.3395,15.356,111100.0
2005-10-26 12:35:00,27.79,27.82,27.77,27.81,21200.0,15.356,15.3726,15.345,15.3671,21200.0
2005-10-26 12:40:00,27.8,27.8,27.74,27.76,29600.0,15.3616,15.3616,15.3284,15.3395,29600.0
2005-10-26 12:45:00,27.76,27.77,27.75,27.77,33800.0,15.3395,15.345,15.3339,15.345,33800.0
2005-10-26 12:50:00,27.77,27.8,27.77,27.8,24600.0,15.345,15.3616,15.345,15.3616,24600.0
2005-10-26 12:55:00,27.8,27.81,27.79,27.79,15100.0,15.3616,15.3671,15.356,15.356,15100.0
2005-10-26 13:00:00,27.79,27.79,27.75,27.76,43200.0,15.356,15.356,15.3339,15.3395,43200.0
2005-10-26 13:05:00,27.76,27.77,27.75,27.75,9500.0,15.3395,15.345,15.3339,15.3339,9500.0
2005-10-26 13:10:00,27.76,27.76,27.74,27.74,18000.0,15.3395,15.3395,15.3284,15.3284,18000.0
2005-10-26 13:15:00,27.75,27.75,27.72,27.72,26800.0,15.3339,15.3339,15.3174,15.3174,26800.0
2005-10-26 13:20:00,27.73,27.73,27.7,27.72,21600.0,15.3229,15.3229,15.3063,15.3174,21600.0
2005-10-26 13:25:00,27.72,27.72,27.69,27.71,19200.0,15.3174,15.3174,15.3008,15.3118,19200.0
2005-10-26 13:30:00,27.71,27.71,27.68,27.68,12600.0,15.3118,15.3118,15.2953,15.2953,12600.0
2005-10-26 13:35:00,27.67,27.67,27.65,27.65,20800.0,15.2897,15.2897,15.2787,15.2787,20800.0
2005-10-26 13:40:00,27.65,27.73,27.64,27.71,44500.0,15.2787,15.3229,15.2732,15.3118,44500.0
2005-10-26 13:45:00,27.72,27.72,27.68,27.68,23700.0,15.3174,15.3174,15.2953,15.2953,23700.0
2005-10-26 13:50:00,27.68,27.72,27.67,27.72,25000.0,15.2953,15.3174,15.2897,15.3174,25000.0
2005-10-26 13:55:00,27.71,27.74,27.71,27.72,19000.0,15.3118,15.3284,15.3118,15.3174,19000.0
2005-10-26 14:00:00,27.71,27.75,27.7,27.73,35900.0,15.3118,15.3339,15.3063,15.3229,35900.0
2005-10-26 14:05:00,27.74,27.74,27.7,27.71,26700.0,15.3284,15.3284,15.3063,15.3118,26700.0
2005-10-26 14:10:00,27.71,27.72,27.68,27.69,18000.0,15.3118,15.3174,15.2953,15.3008,18000.0
2005-10-26 14:15:00,27.69,27.72,27.69,27.7,17100.0,15.3008,15.3174,15.3008,15.3063,17100.0
2005-10-26 14:20:00,27.69,27.73,27.69,27.71,31500.0,15.3008,15.3229,15.3008,15.3118,31500.0
2005-10-26 14:25:00,27.71,27.72,27.7,27.71,21100.0,15.3118,15.3174,15.3063,15.3118,21100.0
2005-10-26 14:30:00,27.7,27.7,27.68,27.68,55100.0,15.3063,15.3063,15.2953,15.2953,55100.0
2005-10-26 14:35:00,27.69,27.7,27.67,27.7,129800.0,15.3008,15.3063,15.2897,15.3063,129800.0
2005-10-26 14:40:00,27.7,27.71,27.69,27.69,43200.0,15.3063,15.3118,15.3008,15.3008,43200.0
2005-10-26 14:45:00,27.69,27.73,27.68,27.71,44600.0,15.3008,15.3229,15.2953,15.3118,44600.0
2005-10-26 14:50:00,27.71,27.71,27.7,27.7,18900.0,15.3118,15.3118,15.3063,15.3063,18900.0
2005-10-26 14:55:00,27.7,27.71,27.69,27.7,43200.0,15.3063,15.3118,15.3008,15.3063,43200.0
2005-10-26 15:00:00,27.7,27.75,27.7,27.73,55600.0,15.3063,15.3339,15.3063,15.3229,55600.0
2005-10-26 15:05:00,27.74,27.74,27.7,27.72,27600.0,15.3284,15.3284,15.3063,15.3174,27600.0
2005-10-26 15:10:00,27.72,27.72,27.67,27.68,53900.0,15.3174,15.3174,15.2897,15.2953,53900.0
2005-10-26 15:15:00,27.68,27.75,27.68,27.75,49400.0,15.2953,15.3339,15.2953,15.3339,49400.0
2005-10-26 15:20:00,27.74,27.75,27.7,27.7,51700.0,15.3284,15.3339,15.3063,15.3063,51700.0
2005-10-26 15:25:00,27.7,27.73,27.69,27.7,76300.0,15.3063,15.3229,15.3008,15.3063,76300.0
2005-10-26 15:30:00,27.72,27.72,27.69,27.71,75000.0,15.3174,15.3174,15.3008,15.3118,75000.0
2005-10-26 15:35:00,27.71,27.73,27.7,27.7,73000.0,15.3118,15.3229,15.3063,15.3063,73000.0
2005-10-26 15:40:00,27.69,27.7,27.57,27.57,50000.0,15.3008,15.3063,15.2345,15.2345,50000.0
2005-10-26 15:45:00,27.57,27.63,27.56,27.56,54300.0,15.2345,15.2676,15.2289,15.2289,54300.0
2005-10-26 15:50:00,27.57,27.61,27.56,27.59,59700.0,15.2345,15.2566,15.2289,15.2455,59700.0
2005-10-26 15:55:00,27.58,27.58,27.5,27.55,71400.0,15.24,15.24,15.1958,15.2234,71400.0
2005-10-27 09:30:00,27.6,27.9,27.6,27.89,45400.0,15.5134,15.6821,15.5134,15.6764,45400.0
2005-10-27 09:35:00,27.9,28.04,27.88,28.03,92900.0,15.6821,15.7608,15.6708,15.7551,92900.0
2005-10-27 09:40:00,28.04,28.04,27.8,27.94,80100.0,15.7608,15.7608,15.6259,15.7046,80100.0
2005-10-27 09:45:00,27.95,28.12,27.92,28.09,36500.0,15.7102,15.8057,15.6933,15.7889,36500.0
2005-10-27 09:50:00,28.12,28.17,28.09,28.13,87700.0,15.8057,15.8338,15.7889,15.8113,87700.0
2005-10-27 09:55:00,28.14,28.2,28.14,28.17,63800.0,15.817,15.8507,15.817,15.8338,63800.0
2005-10-27 10:00:00,28.15,28.25,28.11,28.25,61300.0,15.8226,15.8788,15.8001,15.8788,61300.0
2005-10-27 10:05:00,28.24,28.39,28.23,28.32,63000.0,15.8732,15.9575,15.8676,15.9181,63000.0
2005-10-27 10:10:00,28.31,28.42,28.31,28.41,114700.0,15.9125,15.9743,15.9125,15.9687,114700.0
2005-10-27 10:15:00,28.41,28.48,28.4,28.46,118400.0,15.9687,16.0081,15.9631,15.9968,118400.0
2005-10-27 10:20:00,28.46,28.57,28.41,28.57,76200.0,15.9968,16.0587,15.9687,16.0587,76200.0
2005-10-27 10:25:00,28.57,28.6,28.45,28.5,43000.0,16.0587,16.0755,15.9912,16.0193,43000.0
2005-10-27 10:30:00,28.51,28.54,28.44,28.45,45300.0,16.0249,16.0418,15.9856,15.9912,45300.0
2005-10-27 10:35:00,28.45,28.48,28.43,28.47,42100.0,15.9912,16.0081,15.98,16.0025,42100.0
2005-10-27 10:40:00,28.46,28.5,28.45,28.47,34500.0,15.9968,16.0193,15.9912,16.0025,34500.0
2005-10-27 10:45:00,28.48,28.56,28.42,28.46,60200.0,16.0081,16.053,15.9743,15.9968,60200.0
2005-10-27 10:50:00,28.45,28.53,28.43,28.5,129600.0,15.9912,16.0362,15.98,16.0193,129600.0
2005-10-27 10:55:00,28.5,28.62,28.5,28.57,26400.0,16.0193,16.0868,16.0193,16.0587,26400.0
2005-10-27 11:00:00,28.58,28.58,28.47,28.55,50100.0,16.0643,16.0643,16.0025,16.0474,50100.0
2005-10-27 11:05:00,28.54,28.63,28.53,28.58,36900.0,16.0418,16.0924,16.0362,16.0643,36900.0
2005-10-27 11:10:00,28.59,28.71,28.59,28.68,109100.0,16.0699,16.1374,16.0699,16.1205,109100.0
2005-10-27 11:15:00,28.69,28.87,28.68,28.86,79200.0,16.1261,16.2273,16.1205,16.2217,79200.0
2005-10-27 11:20:00,28.86,28.86,28.78,28.85,38500.0,16.2217,16.2217,16.1767,16.216,38500.0
2005-10-27 11:25:00,28.85,28.93,28.83,28.9,36000.0,16.216,16.261,16.2048,16.2441,36000.0
2005-10-27 11:30:00,28.92,28.94,28.81,28.87,60400.0,16.2554,16.2666,16.1936,16.2273,60400.0
2005-10-27 11:35:00,28.86,28.92,28.84,28.92,19600.0,16.2217,16.2554,16.2104,16.2554,19600.0
2005-10-27 11:40:00,28.92,28.95,28.89,28.93,40500.0,16.2554,16.2723,16.2385,16.261,40500.0
2005-10-27 11:45:00,28.94,28.97,28.93,28.97,30400.0,16.2666,16.2835,16.261,16.2835,30400.0
2005-10-27 11:50:00,28.97,29.0,28.96,28.99,98400.0,16.2835,16.3004,16.2779,16.2947,98400.0
2005-10-27 11:55:00,29.0,29.09,28.86,28.92,124500.0,16.3004,16.3509,16.2217,16.2554,124500.0
2005-10-27 12:00:00,28.9,29.08,28.89,29.05,40400.0,16.2441,16.3453,16.2385,16.3285,40400.0
2005-10-27 12:05:00,29.05,29.08,29.0,29.02,20300.0,16.3285,16.3453,16.3004,16.3116,20300.0
2005-10-27 12:10:00,29.01,29.03,28.99,29.01,30700.0,16.306,16.3172,16.2947,16.306,30700.0
2005-10-27 12:15:00,29.0,29.01,28.95,28.95,51000.0,16.3004,16.306,16.2723,16.2723,51000.0
2005-10-27 12:20:00,28.95,28.95,28.94,28.95,12200.0,16.2723,16.2723,16.2666,16.2723,12200.0
2005-10-27 12:25:00,28.95,28.97,28.87,28.88,32400.0,16.2723,16.2835,16.2273,16.2329,32400.0
2005-10-27 12:30:00,28.89,28.94,28.88,28.94,45200.0,16.2385,16.2666,16.2329,16.2666,45200.0
2005-10-27 12:35:00,28.94,28.97,28.93,28.96,43700.0,16.2666,16.2835,16.261,16.2779,43700.0
2005-10-27 12:40:00,28.96,28.99,28.96,28.97,36200.0,16.2779,16.2947,16.2779,16.2835,36200.0
2005-10-27 12:45:00,28.97,28.99,28.95,28.99,52300.0,16.2835,16.2947,16.2723,16.2947,52300.0
2005-10-27 12:50:00,28.98,28.99,28.95,28.98,28100.0,16.2891,16.2947,16.2723,16.2891,28100.0
2005-10-27 12:55:00,28.98,29.0,28.96,28.98,41400.0,16.2891,16.3004,16.2779,16.2891,41400.0
2005-10-27 13:00:00,28.98,28.99,28.96,28.98,23100.0,16.2891,16.2947,16.2779,16.2891,23100.0
2005-10-27 13:05:00,28.99,28.99,28.93,28.93,28300.0,16.2947,16.2947,16.261,16.261,28300.0
2005-10-27 13:10:00,28.94,28.94,28.84,28.89,34400.0,16.2666,16.2666,16.2104,16.2385,34400.0
2005-10-27 13:15:00,28.89,28.93,28.87,28.87,33200.0,16.2385,16.261,16.2273,16.2273,33200.0
2005-10-27 13:20:00,28.86,28.89,28.82,28.89,30400.0,16.2217,16.2385,16.1992,16.2385,30400.0
2005-10-27 13:25:00,28.9,28.9,28.84,28.85,24000.0,16.2441,16.2441,16.2104,16.216,24000.0
2005-10-27 13:30:00,28.84,28.87,28.82,28.83,27400.0,16.2104,16.2273,16.1992,16.2048,27400.0
2005-10-27 13:35:00,28.84,28.84,28.68,28.7,54900.0,16.2104,16.2104,16.1205,16.1317,54900.0
2005-10-27 13:40:00,28.71,28.71,28.68,28.68,14900.0,16.1374,16.1374,16.1205,16.1205,14900.0
2005-10-27 13:45:00,28.68,28.69,28.67,28.69,17000.0,16.1205,16.1261,16.1149,16.1261,17000.0
2005-10-27 13:50:00,28.7,28.71,28.67,28.71,68300.0,16.1317,16.1374,16.1149,16.1374,68300.0
2005-10-27 13:55:00,28.73,28.79,28.72,28.77,11300.0,16.1486,16.1823,16.143,16.1711,11300.0
2005-10-27 14:00:00,28.78,28.82,28.67,28.73,34700.0,16.1767,16.1992,16.1149,16.1486,34700.0
2005-10-27 14:05:00,28.71,28.78,28.71,28.74,22600.0,16.1374,16.1767,16.1374,16.1542,22600.0
2005-10-27 14:10:00,28.74,28.74,28.7,28.71,53800.0,16.1542,16.1542,16.1317,16.1374,53800.0
2005-10-27 14:15:00,28.72,28.73,28.68,28.69,51300.0,16.143,16.1486,16.1205,16.1261,51300.0
2005-10-27 14:20:00,28.69,28.73,28.67,28.72,15500.0,16.1261,16.1486,16.1149,16.143,15500.0
2005-10-27 14:25:00,28.72,28.73,28.67,28.69,21700.0,16.143,16.1486,16.1149,16.1261,21700.0
2005-10-27 14:30:00,28.69,28.71,28.68,28.71,26800.0,16.1261,16.1374,16.1205,16.1374,26800.0
2005-10-27 14:35:00,28.7,28.81,28.7,28.8,163200.0,16.1317,16.1936,16.1317,16.1879,163200.0
2005-10-27 14:40:00,28.79,28.81,28.77,28.77,103000.0,16.1823,16.1936,16.1711,16.1711,103000.0
2005-10-27 14:45:00,28.77,28.8,28.75,28.79,27500.0,16.1711,16.1879,16.1598,16.1823,27500.0
2005-10-27 14:50:00,28.8,28.8,28.79,28.8,13000.0,16.1879,16.1879,16.1823,16.1879,13000.0
2005-10-27 14:55:00,28.79,28.8,28.74,28.75,26400.0,16.1823,16.1879,16.1542,16.1598,26400.0
2005-10-27 15:00:00,28.76,28.77,28.73,28.74,30900.0,16.1655,16.1711,16.1486,16.1542,30900.0
2005-10-27 15:05:00,28.73,28.73,28.66,28.67,46600.0,16.1486,16.1486,16.1092,16.1149,46600.0
2005-10-27 15:10:00,28.67,28.69,28.65,28.69,80800.0,16.1149,16.1261,16.1036,16.1261,80800.0
2005-10-27 15:15:00,28.69,28.69,28.65,28.69,40200.0,16.1261,16.1261,16.1036,16.1261,40200.0
2005-10-27 15:20:00,28.69,28.71,28.61,28.61,50700.0,16.1261,16.1374,16.0811,16.0811,50700.0
2005-10-27 15:25:00,28.61,28.64,28.6,28.63,50300.0,16.0811,16.098,16.0755,16.0924,50300.0
2005-10-27 15:30:00,28.63,28.7,28.61,28.69,60300.0,16.0924,16.1317,16.0811,16.1261,60300.0
2005-10-27 15:35:00,28.69,28.73,28.68,28.69,47100.0,16.1261,16.1486,16.1205,16.1261,47100.0
2005-10-27 15:40:00,28.69,28.7,28.62,28.65,86200.0,16.1261,16.1317,16.0868,16.1036,86200.0
2005-10-27 15:45:00,28.66,28.74,28.64,28.65,56200.0,16.1092,16.1542,16.098,16.1036,56200.0
2005-10-27 15:50:00,28.64,28.71,28.62,28.69,61800.0,16.098,16.1374,16.0868,16.1261,61800.0
2005-10-27 15:55:00,28.66,28.7,28.48,28.49,265800.0,16.1092,16.1317,16.0081,16.0137,265800.0
2005-10-28 09:30:00,29.05,29.2,28.5,29.2,192500.0,16.3285,16.4128,16.0193,16.4128,192500.0
2005-10-28 09:35:00,29.2,29.2,29.12,29.15,40800.0,16.4128,16.4128,16.3678,16.3847,40800.0
2005-10-28 09:40:00,29.14,29.18,29.14,29.15,57800.0,16.379,16.4015,16.379,16.3847,57800.0
2005-10-28 09:45:00,29.15,29.2,29.13,29.18,60200.0,16.3847,16.4128,16.3734,16.4015,60200.0
2005-10-28 09:50:00,29.2,29.5,29.19,29.49,113600.0,16.4128,16.5814,16.4072,16.5758,113600.0
2005-10-28 09:55:00,29.5,29.5,29.35,29.36,96300.0,16.5814,16.5814,16.4971,16.5027,96300.0
2005-10-28 10:00:00,29.36,29.44,29.34,29.34,112000.0,16.5027,16.5477,16.4915,16.4915,112000.0
2005-10-28 10:05:00,29.3,29.31,29.17,29.17,54100.0,16.469,16.4746,16.3959,16.3959,54100.0
2005-10-28 10:10:00,29.14,29.21,29.14,29.2,50700.0,16.379,16.4184,16.379,16.4128,50700.0
2005-10-28 10:15:00,29.2,29.4,29.2,29.36,64700.0,16.4128,16.5252,16.4128,16.5027,64700.0
2005-10-28 10:20:00,29.38,29.38,29.26,29.28,50700.0,16.5139,16.5139,16.4465,16.4577,50700.0
2005-10-28 10:25:00,29.27,29.31,29.26,29.29,57200.0,16.4521,16.4746,16.4465,16.4634,57200.0
2005-10-28 10:30:00,29.27,29.29,29.22,29.23,43000.0,16.4521,16.4634,16.424,16.4296,43000.0
2005-10-28 10:35:00,29.23,29.23,29.2,29.21,36100.0,16.4296,16.4296,16.4128,16.4184,36100.0
2005-10-28 10:40:00,29.21,29.3,29.2,29.28,43800.0,16.4184,16.469,16.4128,16.4577,43800.0
2005-10-28 10:45:00,29.28,29.29,29.25,29.26,29200.0,16.4577,16.4634,16.4409,16.4465,29200.0
2005-10-28 10:50:00,29.26,29.29,29.23,29.23,100000.0,16.4465,16.4634,16.4296,16.4296,100000.0
2005-10-28 10:55:00,29.23,29.28,29.23,29.26,60700.0,16.4296,16.4577,16.4296,16.4465,60700.0
2005-10-28 11:00:00,29.27,29.31,29.27,29.3,36200.0,16.4521,16.4746,16.4521,16.469,36200.0
2005-10-28 11:05:00,29.3,29.33,29.29,29.32,54500.0,16.469,16.4858,16.4634,16.4802,54500.0
2005-10-28 11:10:00,29.31,29.4,29.31,29.39,32400.0,16.4746,16.5252,16.4746,16.5196,32400.0
2005-10-28 11:15:00,29.39,29.43,29.39,29.42,34800.0,16.5196,16.5421,16.5196,16.5364,34800.0
2005-10-28 11:20:00,29.42,29.44,29.41,29.44,41100.0,16.5364,16.5477,16.5308,16.5477,41100.0
2005-10-28 11:25:00,29.44,29.5,29.41,29.5,243300.0,16.5477,16.5814,16.5308,16.5814,243300.0
2005-10-28 11:30:00,29.5,29.6,29.49,29.49,124800.0,16.5814,16.6376,16.5758,16.5758,124800.0
2005-10-28 11:35:00,29.49,29.52,29.49,29.52,16500.0,16.5758,16.5926,16.5758,16.5926,16500.0
2005-10-28 11:40:00,29.51,29.55,29.51,29.55,24800.0,16.587,16.6095,16.587,16.6095,24800.0
2005-10-28 11:45:00,29.55,29.58,29.54,29.58,31700.0,16.6095,16.6264,16.6039,16.6264,31700.0
2005-10-28 11:50:00,29.58,29.63,29.56,29.62,41000.0,16.6264,16.6545,16.6151,16.6488,41000.0
2005-10-28 11:55:00,29.62,29.7,29.61,29.68,97100.0,16.6488,16.6938,16.6432,16.6826,97100.0
2005-10-28 12:00:00,29.68,29.72,29.68,29.72,48400.0,16.6826,16.7051,16.6826,16.7051,48400.0
2005-10-28 12:05:00,29.72,29.72,29.61,29.62,103800.0,16.7051,16.7051,16.6432,16.6488,103800.0
2005-10-28 12:10:00,29.63,29.63,29.61,29.62,28800.0,16.6545,16.6545,16.6432,16.6488,28800.0
2005-10-28 12:15:00,29.61,29.61,29.53,29.54,27000.0,16.6432,16.6432,16.5983,16.6039,27000.0
2005-10-28 12:20:00,29.53,29.54,29.49,29.5,33400.0,16.5983,16.6039,16.5758,16.5814,33400.0
2005-10-28 12:25:00,29.51,29.53,29.5,29.51,22400.0,16.587,16.5983,16.5814,16.587,22400.0
2005-10-28 12:30:00,29.5,29.52,29.49,29.5,46000.0,16.5814,16.5926,16.5758,16.5814,46000.0
2005-10-28 12:35:00,29.5,29.51,29.47,29.47,43300.0,16.5814,16.587,16.5645,16.5645,43300.0
2005-10-28 12:40:00,29.47,29.48,29.44,29.47,17400.0,16.5645,16.5702,16.5477,16.5645,17400.0
2005-10-28 12:45:00,29.46,29.49,29.46,29.49,14900.0,16.5589,16.5758,16.5589,16.5758,14900.0
2005-10-28 12:50:00,29.49,29.51,29.48,29.5,43100.0,16.5758,16.587,16.5702,16.5814,43100.0
2005-10-28 12:55:00,29.51,29.55,29.49,29.54,22600.0,16.587,16.6095,16.5758,16.6039,22600.0
2005-10-28 13:00:00,29.54,29.64,29.54,29.61,24900.0,16.6039,16.6601,16.6039,16.6432,24900.0
2005-10-28 13:05:00,29.61,29.66,29.6,29.65,11700.0,16.6432,16.6713,16.6376,16.6657,11700.0
2005-10-28 13:10:00,29.66,29.67,29.65,29.67,21800.0,16.6713,16.677,16.6657,16.677,21800.0
2005-10-28 13:15:00,29.67,29.69,29.67,29.69,13300.0,16.677,16.6882,16.677,16.6882,13300.0
2005-10-28 13:20:00,29.68,29.72,29.66,29.71,20000.0,16.6826,16.7051,16.6713,16.6994,20000.0
2005-10-28 13:25:00,29.71,29.73,29.7,29.72,216300.0,16.6994,16.7107,16.6938,16.7051,216300.0
2005-10-28 13:30:00,29.71,29.72,29.69,29.71,42700.0,16.6994,16.7051,16.6882,16.6994,42700.0
2005-10-28 13:35:00,29.7,29.74,29.7,29.73,113500.0,16.6938,16.7163,16.6938,16.7107,113500.0
2005-10-28 13:40:00,29.73,29.74,29.72,29.73,21100.0,16.7107,16.7163,16.7051,16.7107,21100.0
2005-10-28 13:45:00,29.72,29.74,29.72,29.74,35800.0,16.7051,16.7163,16.7051,16.7163,35800.0
2005-10-28 13:50:00,29.74,29.78,29.74,29.76,46500.0,16.7163,16.7388,16.7163,16.7275,46500.0
2005-10-28 13:55:00,29.76,29.79,29.73,29.78,27100.0,16.7275,16.7444,16.7107,16.7388,27100.0
2005-10-28 14:00:00,29.77,29.84,29.76,29.84,42300.0,16.7332,16.7725,16.7275,16.7725,42300.0
2005-10-28 14:05:00,29.84,29.89,29.84,29.88,43200.0,16.7725,16.8006,16.7725,16.795,43200.0
2005-10-28 14:10:00,29.88,29.88,29.8,29.82,23600.0,16.795,16.795,16.75,16.7613,23600.0
2005-10-28 14:15:00,29.8,29.82,29.79,29.82,32200.0,16.75,16.7613,16.7444,16.7613,32200.0
2005-10-28 14:20:00,29.82,29.86,29.8,29.86,38700.0,16.7613,16.7837,16.75,16.7837,38700.0
2005-10-28 14:25:00,29.87,29.9,29.87,29.88,39000.0,16.7894,16.8062,16.7894,16.795,39000.0
2005-10-28 14:30:00,29.88,29.95,29.88,29.93,119800.0,16.795,16.8343,16.795,16.8231,119800.0
2005-10-28 14:35:00,29.92,29.93,29.88,29.9,39000.0,16.8175,16.8231,16.795,16.8062,39000.0
2005-10-28 14:40:00,29.91,29.92,29.87,29.91,28300.0,16.8119,16.8175,16.7894,16.8119,28300.0
2005-10-28 14:45:00,29.91,29.96,29.9,29.96,34800.0,16.8119,16.84,16.8062,16.84,34800.0
2005-10-28 14:50:00,29.95,29.97,29.89,29.94,70900.0,16.8343,16.8456,16.8006,16.8287,70900.0
2005-10-28 14:55:00,29.95,29.95,29.91,29.92,32900.0,16.8343,16.8343,16.8119,16.8175,32900.0
2005-10-28 15:00:00,29.92,29.92,29.89,29.9,53600.0,16.8175,16.8175,16.8006,16.8062,53600.0
2005-10-28 15:05:00,29.91,29.92,29.82,29.82,60800.0,16.8119,16.8175,16.7613,16.7613,60800.0
2005-10-28 15:10:00,29.83,29.84,29.77,29.82,76400.0,16.7669,16.7725,16.7332,16.7613,76400.0
2005-10-28 15:15:00,29.83,29.86,29.79,29.84,46700.0,16.7669,16.7837,16.7444,16.7725,46700.0
2005-10-28 15:20:00,29.84,29.91,29.84,29.9,37700.0,16.7725,16.8119,16.7725,16.8062,37700.0
2005-10-28 15:25:00,29.9,29.9,29.8,29.86,48300.0,16.8062,16.8062,16.75,16.7837,48300.0
2005-10-28 15:30:00,29.86,29.91,29.86,29.9,38900.0,16.7837,16.8119,16.7837,16.8062,38900.0
2005-10-28 15:35:00,29.9,29.9,29.85,29.86,30300.0,16.8062,16.8062,16.7781,16.7837,30300.0
2005-10-28 15:40:00,29.86,29.86,29.85,29.86,38000.0,16.7837,16.7837,16.7781,16.7837,38000.0
2005-10-28 15:45:00,29.85,29.87,29.82,29.86,117200.0,16.7781,16.7894,16.7613,16.7837,117200.0
2005-10-28 15:50:00,29.87,29.9,29.86,29.9,70800.0,16.7894,16.8062,16.7837,16.8062,70800.0
2005-10-28 15:55:00,29.9,29.93,29.89,29.9,76000.0,16.8062,16.8231,16.8006,16.8062,76000.0
2005-10-31 09:30:00,30.0,30.0,29.83,29.88,150300.0,16.8624,16.8624,16.7669,16.795,150300.0
2005-10-31 09:35:00,29.91,29.96,29.83,29.88,49700.0,16.8119,16.84,16.7669,16.795,49700.0
2005-10-31 09:40:00,29.89,29.9,29.86,29.89,58900.0,16.8006,16.8062,16.7837,16.8006,58900.0
2005-10-31 09:45:00,29.9,29.95,29.88,29.92,81200.0,16.8062,16.8343,16.795,16.8175,81200.0
2005-10-31 09:50:00,29.92,29.92,29.78,29.78,60800.0,16.8175,16.8175,16.7388,16.7388,60800.0
2005-10-31 09:55:00,29.78,29.86,29.76,29.81,65100.0,16.7388,16.7837,16.7275,16.7556,65100.0
2005-10-31 10:00:00,29.82,29.82,29.76,29.79,71300.0,16.7613,16.7613,16.7275,16.7444,71300.0
2005-10-31 10:05:00,29.79,29.85,29.79,29.84,30500.0,16.7444,16.7781,16.7444,16.7725,30500.0
2005-10-31 10:10:00,29.84,29.84,29.72,29.74,58900.0,16.7725,16.7725,16.7051,16.7163,58900.0
2005-10-31 10:15:00,29.76,29.76,29.61,29.7,67300.0,16.7275,16.7275,16.6432,16.6938,67300.0
2005-10-31 10:20:00,29.7,29.7,29.68,29.7,50000.0,16.6938,16.6938,16.6826,16.6938,50000.0
2005-10-31 10:25:00,29.7,29.73,29.69,29.7,71600.0,16.6938,16.7107,16.6882,16.6938,71600.0
2005-10-31 10:30:00,29.7,29.71,29.67,29.67,45300.0,16.6938,16.6994,16.677,16.677,45300.0
2005-10-31 10:35:00,29.66,29.66,29.58,29.58,28100.0,16.6713,16.6713,16.6264,16.6264,28100.0
2005-10-31 10:40:00,29.58,29.58,29.52,29.56,33900.0,16.6264,16.6264,16.5926,16.6151,33900.0
2005-10-31 10:45:00,29.56,29.58,29.54,29.54,14800.0,16.6151,16.6264,16.6039,16.6039,14800.0
2005-10-31 10:50:00,29.56,29.59,29.53,29.59,64500.0,16.6151,16.632,16.5983,16.632,64500.0
2005-10-31 10:55:00,29.59,29.63,29.57,29.61,23700.0,16.632,16.6545,16.6207,16.6432,23700.0
2005-10-31 11:00:00,29.62,29.62,29.6,29.61,29300.0,16.6488,16.6488,16.6376,16.6432,29300.0
2005-10-31 11:05:00,29.62,29.69,29.61,29.67,99700.0,16.6488,16.6882,16.6432,16.677,99700.0
2005-10-31 11:10:00,29.67,29.73,29.67,29.73,47400.0,16.677,16.7107,16.677,16.7107,47400.0
2005-10-31 11:15:00,29.73,29.81,29.7,29.8,88000.0,16.7107,16.7556,16.6938,16.75,88000.0
2005-10-31 11:20:00,29.8,29.81,29.7,29.71,67700.0,16.75,16.7556,16.6938,16.6994,67700.0
2005-10-31 11:25:00,29.71,29.77,29.7,29.74,25900.0,16.6994,16.7332,16.6938,16.7163,25900.0
2005-10-31 11:30:00,29.74,29.74,29.68,29.7,78700.0,16.7163,16.7163,16.6826,16.6938,78700.0
2005-10-31 11:35:00,29.7,29.71,29.64,29.64,43100.0,16.6938,16.6994,16.6601,16.6601,43100.0
2005-10-31 11:40:00,29.63,29.63,29.59,29.62,17600.0,16.6545,16.6545,16.632,16.6488,17600.0
2005-10-31 11:45:00,29.62,29.62,29.5,29.5,44700.0,16.6488,16.6488,16.5814,16.5814,44700.0
2005-10-31 11:50:00,29.4,29.53,29.4,29.53,86200.0,16.5252,16.5983,16.5252,16.5983,86200.0
2005-10-31 11:55:00,29.52,29.59,29.52,29.56,90500.0,16.5926,16.632,16.5926,16.6151,90500.0
2005-10-31 12:00:00,29.55,29.58,29.53,29.58,19300.0,16.6095,16.6264,16.5983,16.6264,19300.0
2005-10-31 12:05:00,29.58,29.61,29.58,29.6,22900.0,16.6264,16.6432,16.6264,16.6376,22900.0
2005-10-31 12:10:00,29.6,29.61,29.58,29.58,14400.0,16.6376,16.6432,16.6264,16.6264,14400.0
2005-10-31 12:15:00,29.59,29.59,29.5,29.55,20200.0,16.632,16.632,16.5814,16.6095,20200.0
2005-10-31 12:20:00,29.56,29.62,29.55,29.61,49600.0,16.6151,16.6488,16.6095,16.6432,49600.0
2005-10-31 12:25:00,29.61,29.63,29.6,29.63,63500.0,16.6432,16.6545,16.6376,16.6545,63500.0
2005-10-31 12:30:00,29.63,29.65,29.61,29.65,18200.0,16.6545,16.6657,16.6432,16.6657,18200.0
2005-10-31 12:35:00,29.64,29.64,29.6,29.61,20500.0,16.6601,16.6601,16.6376,16.6432,20500.0
2005-10-31 12:40:00,29.6,29.61,29.58,29.59,13900.0,16.6376,16.6432,16.6264,16.632,13900.0
2005-10-31 12:45:00,29.58,29.58,29.56,29.58,13200.0,16.6264,16.6264,16.6151,16.6264,13200.0
2005-10-31 12:50:00,29.58,29.6,29.57,29.59,23400.0,16.6264,16.6376,16.6207,16.632,23400.0
2005-10-31 12:55:00,29.6,29.64,29.59,29.61,22000.0,16.6376,16.6601,16.632,16.6432,22000.0
2005-10-31 13:00:00,29.62,29.63,29.6,29.63,60800.0,16.6488,16.6545,16.6376,16.6545,60800.0
2005-10-31 13:05:00,29.63,29.66,29.63,29.65,8600.0,16.6545,16.6713,16.6545,16.6657,8600.0
2005-10-31 13:10:00,29.66,29.7,29.66,29.7,21800.0,16.6713,16.6938,16.6713,16.6938,21800.0
2005-10-31 13:15:00,29.7,29.7,29.69,29.69,20800.0,16.6938,16.6938,16.6882,16.6882,20800.0
2005-10-31 13:20:00,29.7,29.7,29.69,29.7,15500.0,16.6938,16.6938,16.6882,16.6938,15500.0
2005-10-31 13:25:00,29.69,29.7,29.69,29.7,9200.0,16.6882,16.6938,16.6882,16.6938,9200.0
2005-10-31 13:30:00,29.69,29.7,29.69,29.69,57400.0,16.6882,16.6938,16.6882,16.6882,57400.0
2005-10-31 13:35:00,29.69,29.69,29.67,29.69,18700.0,16.6882,16.6882,16.677,16.6882,18700.0
2005-10-31 13:40:00,29.68,29.74,29.68,29.74,22900.0,16.6826,16.7163,16.6826,16.7163,22900.0
2005-10-31 13:45:00,29.74,29.75,29.68,29.7,133700.0,16.7163,16.7219,16.6826,16.6938,133700.0
2005-10-31 13:50:00,29.7,29.7,29.69,29.7,20800.0,16.6938,16.6938,16.6882,16.6938,20800.0
2005-10-31 13:55:00,29.7,29.7,29.69,29.69,20300.0,16.6938,16.6938,16.6882,16.6882,20300.0
2005-10-31 14:00:00,29.69,29.7,29.68,29.68,26900.0,16.6882,16.6938,16.6826,16.6826,26900.0
2005-10-31 14:05:00,29.69,29.69,29.67,29.68,17400.0,16.6882,16.6882,16.677,16.6826,17400.0
2005-10-31 14:10:00,29.68,29.69,29.66,29.67,29600.0,16.6826,16.6882,16.6713,16.677,29600.0
2005-10-31 14:15:00,29.67,29.68,29.65,29.65,62700.0,16.677,16.6826,16.6657,16.6657,62700.0
2005-10-31 14:20:00,29.65,29.66,29.61,29.62,25700.0,16.6657,16.6713,16.6432,16.6488,25700.0
2005-10-31 14:25:00,29.62,29.64,29.6,29.62,71600.0,16.6488,16.6601,16.6376,16.6488,71600.0
2005-10-31 14:30:00,29.62,29.64,29.58,29.58,141600.0,16.6488,16.6601,16.6264,16.6264,141600.0
2005-10-31 14:35:00,29.57,29.59,29.55,29.57,87900.0,16.6207,16.632,16.6095,16.6207,87900.0
2005-10-31 14:40:00,29.57,29.59,29.56,29.57,43100.0,16.6207,16.632,16.6151,16.6207,43100.0
2005-10-31 14:45:00,29.57,29.58,29.52,29.53,38100.0,16.6207,16.6264,16.5926,16.5983,38100.0
2005-10-31 14:50:00,29.53,29.54,29.52,29.52,27200.0,16.5983,16.6039,16.5926,16.5926,27200.0
2005-10-31 14:55:00,29.52,29.57,29.52,29.57,38600.0,16.5926,16.6207,16.5926,16.6207,38600.0
2005-10-31 15:00:00,29.57,29.58,29.55,29.55,57500.0,16.6207,16.6264,16.6095,16.6095,57500.0
2005-10-31 15:05:00,29.55,29.55,29.5,29.52,132800.0,16.6095,16.6095,16.5814,16.5926,132800.0
2005-10-31 15:10:00,29.52,29.52,29.48,29.49,49900.0,16.5926,16.5926,16.5702,16.5758,49900.0
2005-10-31 15:15:00,29.49,29.54,29.47,29.54,56100.0,16.5758,16.6039,16.5645,16.6039,56100.0
2005-10-31 15:20:00,29.53,29.55,29.53,29.55,35300.0,16.5983,16.6095,16.5983,16.6095,35300.0
2005-10-31 15:25:00,29.55,29.58,29.54,29.57,50500.0,16.6095,16.6264,16.6039,16.6207,50500.0
2005-10-31 15:30:00,29.57,29.6,29.54,29.6,72600.0,16.6207,16.6376,16.6039,16.6376,72600.0
2005-10-31 15:35:00,29.61,29.63,29.6,29.62,61100.0,16.6432,16.6545,16.6376,16.6488,61100.0
2005-10-31 15:40:00,29.62,29.64,29.62,29.64,57800.0,16.6488,16.6601,16.6488,16.6601,57800.0
2005-10-31 15:45:00,29.63,29.63,29.58,29.58,74400.0,16.6545,16.6545,16.6264,16.6264,74400.0
2005-10-31 15:50:00,29.58,29.58,29.53,29.53,61000.0,16.6264,16.6264,16.5983,16.5983,61000.0
2005-10-31 15:55:00,29.53,29.54,29.47,29.51,194000.0,16.5983,16.6039,16.5645,16.587,194000.0
2005-11-01 09:30:00,29.61,29.75,29.58,29.71,38700.0,16.6432,16.7219,16.6264,16.6994,38700.0
2005-11-01 09:35:00,29.68,29.74,29.68,29.72,45500.0,16.6826,16.7163,16.6826,16.7051,45500.0
2005-11-01 09:40:00,29.73,29.74,29.61,29.64,49000.0,16.7107,16.7163,16.6432,16.6601,49000.0
2005-11-01 09:45:00,29.63,29.73,29.63,29.73,172200.0,16.6545,16.7107,16.6545,16.7107,172200.0
2005-11-01 09:50:00,29.73,29.73,29.7,29.71,38300.0,16.7107,16.7107,16.6938,16.6994,38300.0
2005-11-01 09:55:00,29.72,29.72,29.67,29.69,33300.0,16.7051,16.7051,16.677,16.6882,33300.0
2005-11-01 10:00:00,29.68,29.7,29.59,29.68,278000.0,16.6826,16.6938,16.632,16.6826,278000.0
2005-11-01 10:05:00,29.69,29.7,29.67,29.67,50000.0,16.6882,16.6938,16.677,16.677,50000.0
2005-11-01 10:10:00,29.67,29.69,29.67,29.68,24400.0,16.677,16.6882,16.677,16.6826,24400.0
2005-11-01 10:15:00,29.67,29.67,29.65,29.66,48400.0,16.677,16.677,16.6657,16.6713,48400.0
2005-11-01 10:20:00,29.66,29.66,29.0,29.61,67200.0,16.6713,16.6713,16.3004,16.6432,67200.0
2005-11-01 10:25:00,29.61,29.61,29.59,29.6,40700.0,16.6432,16.6432,16.632,16.6376,40700.0
2005-11-01 10:30:00,29.6,29.6,29.58,29.59,58800.0,16.6376,16.6376,16.6264,16.632,58800.0
2005-11-01 10:35:00,29.59,29.62,29.58,29.62,140100.0,16.632,16.6488,16.6264,16.6488,140100.0
2005-11-01 10:40:00,29.61,29.64,29.55,29.55,61800.0,16.6432,16.6601,16.6095,16.6095,61800.0
2005-11-01 10:45:00,29.54,29.56,29.5,29.54,64900.0,16.6039,16.6151,16.5814,16.6039,64900.0
2005-11-01 10:50:00,29.54,29.56,29.52,29.56,37000.0,16.6039,16.6151,16.5926,16.6151,37000.0
2005-11-01 10:55:00,29.56,29.57,29.53,29.54,52400.0,16.6151,16.6207,16.5983,16.6039,52400.0
2005-11-01 11:00:00,29.54,29.54,29.5,29.52,76200.0,16.6039,16.6039,16.5814,16.5926,76200.0
2005-11-01 11:05:00,29.52,29.54,29.5,29.5,48100.0,16.5926,16.6039,16.5814,16.5814,48100.0
2005-11-01 11:10:00,29.5,29.52,29.47,29.51,34100.0,16.5814,16.5926,16.5645,16.587,34100.0
2005-11-01 11:15:00,29.51,29.53,29.51,29.52,21100.0,16.587,16.5983,16.587,16.5926,21100.0
2005-11-01 11:20:00,29.52,29.53,29.49,29.52,27500.0,16.5926,16.5983,16.5758,16.5926,27500.0
2005-11-01 11:25:00,29.52,29.53,29.5,29.51,27200.0,16.5926,16.5983,16.5814,16.587,27200.0
2005-11-01 11:30:00,29.51,29.52,29.49,29.49,47200.0,16.587,16.5926,16.5758,16.5758,47200.0
2005-11-01 11:35:00,29.5,29.55,29.5,29.55,50200.0,16.5814,16.6095,16.5814,16.6095,50200.0
2005-11-01 11:40:00,29.55,29.55,29.5,29.51,39300.0,16.6095,16.6095,16.5814,16.587,39300.0
2005-11-01 11:45:00,29.51,29.52,29.5,29.51,19600.0,16.587,16.5926,16.5814,16.587,19600.0
2005-11-01 11:50:00,29.51,29.52,29.49,29.5,48900.0,16.587,16.5926,16.5758,16.5814,48900.0
2005-11-01 11:55:00,29.5,29.5,29.47,29.49,40000.0,16.5814,16.5814,16.5645,16.5758,40000.0
2005-11-01 12:00:00,29.49,29.49,29.45,29.45,35000.0,16.5758,16.5758,16.5533,16.5533,35000.0
2005-11-01 12:05:00,29.48,29.5,29.48,29.49,22900.0,16.5702,16.5814,16.5702,16.5758,22900.0
2005-11-01 12:10:00,29.48,29.5,29.47,29.48,65600.0,16.5702,16.5814,16.5645,16.5702,65600.0
2005-11-01 12:15:00,29.49,29.5,29.48,29.5,36300.0,16.5758,16.5814,16.5702,16.5814,36300.0
2005-11-01 12:20:00,29.49,29.49,29.48,29.49,27900.0,16.5758,16.5758,16.5702,16.5758,27900.0
2005-11-01 12:25:00,29.49,29.5,29.48,29.49,38000.0,16.5758,16.5814,16.5702,16.5758,38000.0
2005-11-01 12:30:00,29.48,29.5,29.46,29.47,43900.0,16.5702,16.5814,16.5589,16.5645,43900.0
2005-11-01 12:35:00,29.48,29.5,29.46,29.49,43500.0,16.5702,16.5814,16.5589,16.5758,43500.0
2005-11-01 12:40:00,29.49,29.5,29.34,29.46,49400.0,16.5758,16.5814,16.4915,16.5589,49400.0
2005-11-01 12:45:00,29.47,29.49,29.45,29.47,51100.0,16.5645,16.5758,16.5533,16.5645,51100.0
2005-11-01 12:50:00,29.47,29.47,29.44,29.47,34800.0,16.5645,16.5645,16.5477,16.5645,34800.0
2005-11-01 12:55:00,29.47,29.48,29.46,29.47,40300.0,16.5645,16.5702,16.5589,16.5645,40300.0
2005-11-01 13:00:00,29.46,29.48,29.46,29.48,8700.0,16.5589,16.5702,16.5589,16.5702,8700.0
2005-11-01 13:05:00,29.48,29.49,29.47,29.47,14900.0,16.5702,16.5758,16.5645,16.5645,14900.0
2005-11-01 13:10:00,29.47,29.5,29.46,29.48,47300.0,16.5645,16.5814,16.5589,16.5702,47300.0
2005-11-01 13:15:00,29.48,29.49,29.46,29.47,27500.0,16.5702,16.5758,16.5589,16.5645,27500.0
2005-11-01 13:20:00,29.49,29.49,29.46,29.48,45400.0,16.5758,16.5758,16.5589,16.5702,45400.0
2005-11-01 13:25:00,29.48,29.49,29.45,29.46,24500.0,16.5702,16.5758,16.5533,16.5589,24500.0
2005-11-01 13:30:00,29.47,29.49,29.46,29.47,19200.0,16.5645,16.5758,16.5589,16.5645,19200.0
2005-11-01 13:35:00,29.47,29.49,29.45,29.49,20600.0,16.5645,16.5758,16.5533,16.5758,20600.0
2005-11-01 13:40:00,29.48,29.49,29.46,29.46,33600.0,16.5702,16.5758,16.5589,16.5589,33600.0
2005-11-01 13:45:00,29.47,29.49,29.45,29.49,19100.0,16.5645,16.5758,16.5533,16.5758,19100.0
2005-11-01 13:50:00,29.49,29.51,29.48,29.51,17600.0,16.5758,16.587,16.5702,16.587,17600.0
2005-11-01 13:55:00,29.51,29.54,29.51,29.54,18400.0,16.587,16.6039,16.587,16.6039,18400.0
2005-11-01 14:00:00,29.52,29.54,29.5,29.5,27400.0,16.5926,16.6039,16.5814,16.5814,27400.0
2005-11-01 14:05:00,29.51,29.52,29.5,29.51,53900.0,16.587,16.5926,16.5814,16.587,53900.0
2005-11-01 14:10:00,29.5,29.52,29.46,29.46,152800.0,16.5814,16.5926,16.5589,16.5589,152800.0
2005-11-01 14:15:00,29.48,29.52,29.45,29.52,131400.0,16.5702,16.5926,16.5533,16.5926,131400.0
2005-11-01 14:20:00,29.52,29.55,29.49,29.5,49000.0,16.5926,16.6095,16.5758,16.5814,49000.0
2005-11-01 14:25:00,29.5,29.52,29.48,29.5,38400.0,16.5814,16.5926,16.5702,16.5814,38400.0
2005-11-01 14:30:00,29.5,29.53,29.46,29.49,41900.0,16.5814,16.5983,16.5589,16.5758,41900.0
2005-11-01 14:35:00,29.5,29.51,29.43,29.43,30200.0,16.5814,16.587,16.5421,16.5421,30200.0
2005-11-01 14:40:00,29.45,29.49,29.43,29.48,23900.0,16.5533,16.5758,16.5421,16.5702,23900.0
2005-11-01 14:45:00,29.47,29.47,29.42,29.45,29500.0,16.5645,16.5645,16.5364,16.5533,29500.0
2005-11-01 14:50:00,29.45,29.46,29.43,29.45,39500.0,16.5533,16.5589,16.5421,16.5533,39500.0
2005-11-01 14:55:00,29.45,29.48,29.44,29.44,31200.0,16.5533,16.5702,16.5477,16.5477,31200.0
2005-11-01 15:00:00,29.44,29.47,29.43,29.44,30500.0,16.5477,16.5645,16.5421,16.5477,30500.0
2005-11-01 15:05:00,29.44,29.46,29.41,29.44,21600.0,16.5477,16.5589,16.5308,16.5477,21600.0
2005-11-01 15:10:00,29.44,29.47,29.42,29.45,30400.0,16.5477,16.5645,16.5364,16.5533,30400.0
2005-11-01 15:15:00,29.46,29.49,29.25,29.3,1054600.0,16.5589,16.5758,16.4409,16.469,1054600.0
2005-11-01 15:20:00,29.3,29.36,29.25,29.29,460000.0,16.469,16.5027,16.4409,16.4634,460000.0
2005-11-01 15:25:00,29.29,29.34,29.25,29.3,127900.0,16.4634,16.4915,16.4409,16.469,127900.0
2005-11-01 15:30:00,29.3,29.33,29.25,29.27,65100.0,16.469,16.4858,16.4409,16.4521,65100.0
2005-11-01 15:35:00,29.27,29.29,29.25,29.26,48400.0,16.4521,16.4634,16.4409,16.4465,48400.0
2005-11-01 15:40:00,29.26,29.29,29.25,29.28,34400.0,16.4465,16.4634,16.4409,16.4577,34400.0
2005-11-01 15:45:00,29.28,29.29,29.27,29.28,24400.0,16.4577,16.4634,16.4521,16.4577,24400.0
2005-11-01 15:50:00,29.28,29.29,29.27,29.28,67200.0,16.4577,16.4634,16.4521,16.4577,67200.0
2005-11-01 15:55:00,29.27,29.31,29.27,29.31,61200.0,16.4521,16.4746,16.4521,16.4746,61200.0
2005-11-02 09:30:00,29.2,29.29,29.15,29.29,38800.0,16.4128,16.4634,16.3847,16.4634,38800.0
2005-11-02 09:35:00,29.3,29.32,29.3,29.31,13900.0,16.469,16.4802,16.469,16.4746,13900.0
2005-11-02 09:40:00,29.31,29.46,29.27,29.46,26600.0,16.4746,16.5589,16.4521,16.5589,26600.0
2005-11-02 09:45:00,29.46,29.59,29.46,29.56,16600.0,16.5589,16.632,16.5589,16.6151,16600.0
2005-11-02 09:50:00,29.56,29.59,29.48,29.59,44200.0,16.6151,16.632,16.5702,16.632,44200.0
2005-11-02 09:55:00,29.6,29.64,29.6,29.63,38600.0,16.6376,16.6601,16.6376,16.6545,38600.0
2005-11-02 10:00:00,29.63,29.63,29.61,29.63,142600.0,16.6545,16.6545,16.6432,16.6545,142600.0
2005-11-02 10:05:00,29.62,29.65,29.59,29.62,21000.0,16.6488,16.6657,16.632,16.6488,21000.0
2005-11-02 10:10:00,29.62,29.62,29.59,29.59,37100.0,16.6488,16.6488,16.632,16.632,37100.0
2005-11-02 10:15:00,29.6,29.62,29.59,29.62,83600.0,16.6376,16.6488,16.632,16.6488,83600.0
2005-11-02 10:20:00,29.61,29.62,29.59,29.61,38500.0,16.6432,16.6488,16.632,16.6432,38500.0
2005-11-02 10:25:00,29.61,29.64,29.6,29.64,9500.0,16.6432,16.6601,16.6376,16.6601,9500.0
2005-11-02 10:30:00,29.64,29.67,29.64,29.66,19900.0,16.6601,16.677,16.6601,16.6713,19900.0
2005-11-02 10:35:00,29.66,29.66,29.58,29.59,27400.0,16.6713,16.6713,16.6264,16.632,27400.0
2005-11-02 10:40:00,29.59,29.62,29.59,29.62,22900.0,16.632,16.6488,16.632,16.6488,22900.0
2005-11-02 10:45:00,29.62,29.62,29.59,29.6,13200.0,16.6488,16.6488,16.632,16.6376,13200.0
2005-11-02 10:50:00,29.6,29.6,29.55,29.57,14000.0,16.6376,16.6376,16.6095,16.6207,14000.0
2005-11-02 10:55:00,29.57,29.58,29.56,29.58,13200.0,16.6207,16.6264,16.6151,16.6264,13200.0
2005-11-02 11:00:00,29.58,29.6,29.58,29.6,20100.0,16.6264,16.6376,16.6264,16.6376,20100.0
2005-11-02 11:05:00,29.59,29.6,29.58,29.59,17400.0,16.632,16.6376,16.6264,16.632,17400.0
2005-11-02 11:10:00,29.59,29.6,29.58,29.6,41800.0,16.632,16.6376,16.6264,16.6376,41800.0
2005-11-02 11:15:00,29.6,29.65,29.59,29.64,27000.0,16.6376,16.6657,16.632,16.6601,27000.0
2005-11-02 11:20:00,29.64,29.67,29.6,29.61,46400.0,16.6601,16.677,16.6376,16.6432,46400.0
2005-11-02 11:25:00,29.62,29.63,29.6,29.63,6900.0,16.6488,16.6545,16.6376,16.6545,6900.0
2005-11-02 11:30:00,29.63,29.65,29.62,29.63,157800.0,16.6545,16.6657,16.6488,16.6545,157800.0
2005-11-02 11:35:00,29.62,29.64,29.62,29.62,14000.0,16.6488,16.6601,16.6488,16.6488,14000.0
2005-11-02 11:40:00,29.63,29.63,29.61,29.63,16200.0,16.6545,16.6545,16.6432,16.6545,16200.0
2005-11-02 11:45:00,29.63,29.65,29.62,29.64,10000.0,16.6545,16.6657,16.6488,16.6601,10000.0
2005-11-02 11:50:00,29.65,29.65,29.63,29.65,12200.0,16.6657,16.6657,16.6545,16.6657,12200.0
2005-11-02 11:55:00,29.65,29.67,29.64,29.67,139800.0,16.6657,16.677,16.6601,16.677,139800.0
2005-11-02 12:00:00,29.67,29.69,29.66,29.69,6600.0,16.677,16.6882,16.6713,16.6882,6600.0
2005-11-02 12:05:00,29.69,29.7,29.68,29.7,9800.0,16.6882,16.6938,16.6826,16.6938,9800.0
2005-11-02 12:10:00,29.7,29.73,29.7,29.73,16300.0,16.6938,16.7107,16.6938,16.7107,16300.0
2005-11-02 12:15:00,29.73,29.74,29.73,29.74,9400.0,16.7107,16.7163,16.7107,16.7163,9400.0
2005-11-02 12:20:00,29.74,29.74,29.73,29.73,8000.0,16.7163,16.7163,16.7107,16.7107,8000.0
2005-11-02 12:25:00,29.74,29.75,29.74,29.75,10300.0,16.7163,16.7219,16.7163,16.7219,10300.0
2005-11-02 12:30:00,29.75,29.75,29.74,29.74,9900.0,16.7219,16.7219,16.7163,16.7163,9900.0
2005-11-02 12:35:00,29.75,29.77,29.74,29.77,20000.0,16.7219,16.7332,16.7163,16.7332,20000.0
2005-11-02 12:40:00,29.77,29.77,29.75,29.76,18500.0,16.7332,16.7332,16.7219,16.7275,18500.0
2005-11-02 12:45:00,29.76,29.79,29.75,29.79,39800.0,16.7275,16.7444,16.7219,16.7444,39800.0
2005-11-02 12:50:00,29.79,29.82,29.79,29.82,29100.0,16.7444,16.7613,16.7444,16.7613,29100.0
2005-11-02 12:55:00,29.82,29.85,29.82,29.85,11900.0,16.7613,16.7781,16.7613,16.7781,11900.0
2005-11-02 13:00:00,29.85,29.85,29.84,29.85,18000.0,16.7781,16.7781,16.7725,16.7781,18000.0
2005-11-02 13:05:00,29.85,29.86,29.83,29.84,42400.0,16.7781,16.7837,16.7669,16.7725,42400.0
2005-11-02 13:10:00,29.84,29.87,29.83,29.86,23100.0,16.7725,16.7894,16.7669,16.7837,23100.0
2005-11-02 13:15:00,29.86,29.86,29.82,29.83,13300.0,16.7837,16.7837,16.7613,16.7669,13300.0
2005-11-02 13:20:00,29.83,29.85,29.82,29.85,17400.0,16.7669,16.7781,16.7613,16.7781,17400.0
2005-11-02 13:25:00,29.85,29.87,29.85,29.85,10600.0,16.7781,16.7894,16.7781,16.7781,10600.0
2005-11-02 13:30:00,29.86,29.88,29.85,29.88,13600.0,16.7837,16.795,16.7781,16.795,13600.0
2005-11-02 13:35:00,29.88,29.88,29.87,29.88,14400.0,16.795,16.795,16.7894,16.795,14400.0
2005-11-02 13:40:00,29.87,29.91,29.87,29.91,22800.0,16.7894,16.8119,16.7894,16.8119,22800.0
2005-11-02 13:45:00,29.92,29.93,29.91,29.93,21900.0,16.8175,16.8231,16.8119,16.8231,21900.0
2005-11-02 13:50:00,29.93,29.94,29.9,29.93,22900.0,16.8231,16.8287,16.8062,16.8231,22900.0
2005-11-02 13:55:00,29.94,29.95,29.93,29.95,23200.0,16.8287,16.8343,16.8231,16.8343,23200.0
2005-11-02 14:00:00,29.96,29.99,29.94,29.98,26300.0,16.84,16.8568,16.8287,16.8512,26300.0
2005-11-02 14:05:00,29.99,29.99,29.98,29.99,16800.0,16.8568,16.8568,16.8512,16.8568,16800.0
2005-11-02 14:10:00,29.98,29.99,29.95,29.95,30400.0,16.8512,16.8568,16.8343,16.8343,30400.0
2005-11-02 14:15:00,29.95,30.03,29.95,30.03,140500.0,16.8343,16.8793,16.8343,16.8793,140500.0
2005-11-02 14:20:00,30.03,30.05,30.01,30.04,21400.0,16.8793,16.8905,16.8681,16.8849,21400.0
2005-11-02 14:25:00,30.05,30.11,30.05,30.1,29300.0,16.8905,16.9243,16.8905,16.9186,29300.0
2005-11-02 14:30:00,30.1,30.11,30.08,30.1,39300.0,16.9186,16.9243,16.9074,16.9186,39300.0
2005-11-02 14:35:00,30.1,30.11,30.1,30.11,30600.0,16.9186,16.9243,16.9186,16.9243,30600.0
2005-11-02 14:40:00,30.12,30.15,30.11,30.13,36300.0,16.9299,16.9468,16.9243,16.9355,36300.0
2005-11-02 14:45:00,30.13,30.13,30.09,30.11,58200.0,16.9355,16.9355,16.913,16.9243,58200.0
2005-11-02 14:50:00,30.12,30.12,30.1,30.11,18900.0,16.9299,16.9299,16.9186,16.9243,18900.0
2005-11-02 14:55:00,30.1,30.11,30.06,30.06,34000.0,16.9186,16.9243,16.8962,16.8962,34000.0
2005-11-02 15:00:00,30.06,30.07,30.04,30.05,53200.0,16.8962,16.9018,16.8849,16.8905,53200.0
2005-11-02 15:05:00,30.04,30.05,30.03,30.04,47300.0,16.8849,16.8905,16.8793,16.8849,47300.0
2005-11-02 15:10:00,30.05,30.05,29.98,30.02,98300.0,16.8905,16.8905,16.8512,16.8737,98300.0
2005-11-02 15:15:00,30.01,30.04,30.01,30.04,18200.0,16.8681,16.8849,16.8681,16.8849,18200.0
2005-11-02 15:20:00,30.04,30.05,29.99,30.0,51000.0,16.8849,16.8905,16.8568,16.8624,51000.0
2005-11-02 15:25:00,30.0,30.02,29.99,30.02,31200.0,16.8624,16.8737,16.8568,16.8737,31200.0
2005-11-02 15:30:00,30.02,30.03,29.97,30.0,34800.0,16.8737,16.8793,16.8456,16.8624,34800.0
2005-11-02 15:35:00,30.0,30.02,29.99,30.01,24000.0,16.8624,16.8737,16.8568,16.8681,24000.0
2005-11-02 15:40:00,30.01,30.02,30.0,30.0,27600.0,16.8681,16.8737,16.8624,16.8624,27600.0
2005-11-02 15:45:00,30.01,30.02,29.99,29.99,29700.0,16.8681,16.8737,16.8568,16.8568,29700.0
2005-11-02 15:50:00,29.99,30.0,29.99,29.99,39900.0,16.8568,16.8624,16.8568,16.8568,39900.0
2005-11-02 15:55:00,29.99,30.05,29.99,30.05,75600.0,16.8568,16.8905,16.8568,16.8905,75600.0
2005-11-03 09:30:00,30.05,30.18,30.05,30.15,124700.0,16.8905,16.9636,16.8905,16.9468,124700.0
2005-11-03 09:35:00,30.15,30.18,30.05,30.16,40400.0,16.9468,16.9636,16.8905,16.9524,40400.0
2005-11-03 09:40:00,30.17,30.2,30.17,30.2,30500.0,16.958,16.9749,16.958,16.9749,30500.0
2005-11-03 09:45:00,30.2,30.24,30.19,30.2,57000.0,16.9749,16.9973,16.9692,16.9749,57000.0
2005-11-03 09:50:00,30.2,30.2,30.17,30.18,26900.0,16.9749,16.9749,16.958,16.9636,26900.0
2005-11-03 09:55:00,30.19,30.2,30.12,30.14,24700.0,16.9692,16.9749,16.9299,16.9411,24700.0
2005-11-03 10:00:00,30.15,30.21,30.13,30.2,45700.0,16.9468,16.9805,16.9355,16.9749,45700.0
2005-11-03 10:05:00,30.2,30.24,30.18,30.2,42000.0,16.9749,16.9973,16.9636,16.9749,42000.0
2005-11-03 10:10:00,30.2,30.21,30.16,30.17,29800.0,16.9749,16.9805,16.9524,16.958,29800.0
2005-11-03 10:15:00,30.17,30.18,30.14,30.17,35500.0,16.958,16.9636,16.9411,16.958,35500.0
2005-11-03 10:20:00,30.17,30.17,30.12,30.13,11000.0,16.958,16.958,16.9299,16.9355,11000.0
2005-11-03 10:25:00,30.13,30.13,30.1,30.1,28400.0,16.9355,16.9355,16.9186,16.9186,28400.0
2005-11-03 10:30:00,30.11,30.11,30.09,30.11,33000.0,16.9243,16.9243,16.913,16.9243,33000.0
2005-11-03 10:35:00,30.11,30.17,30.11,30.13,34400.0,16.9243,16.958,16.9243,16.9355,34400.0
2005-11-03 10:40:00,30.13,30.16,30.13,30.16,15900.0,16.9355,16.9524,16.9355,16.9524,15900.0
2005-11-03 10:45:00,30.15,30.16,30.09,30.09,30800.0,16.9468,16.9524,16.913,16.913,30800.0
2005-11-03 10:50:00,30.1,30.11,30.09,30.1,19000.0,16.9186,16.9243,16.913,16.9186,19000.0
2005-11-03 10:55:00,30.09,30.11,30.09,30.1,5600.0,16.913,16.9243,16.913,16.9186,5600.0
2005-11-03 11:00:00,30.11,30.16,30.1,30.14,18600.0,16.9243,16.9524,16.9186,16.9411,18600.0
2005-11-03 11:05:00,30.13,30.13,30.09,30.1,10500.0,16.9355,16.9355,16.913,16.9186,10500.0
2005-11-03 11:10:00,30.1,30.11,30.1,30.1,10800.0,16.9186,16.9243,16.9186,16.9186,10800.0
2005-11-03 11:15:00,30.1,30.14,30.1,30.12,15900.0,16.9186,16.9411,16.9186,16.9299,15900.0
2005-11-03 11:20:00,30.12,30.12,30.08,30.08,18100.0,16.9299,16.9299,16.9074,16.9074,18100.0
2005-11-03 11:25:00,30.08,30.12,30.08,30.12,14400.0,16.9074,16.9299,16.9074,16.9299,14400.0
2005-11-03 11:30:00,30.12,30.13,30.1,30.11,10900.0,16.9299,16.9355,16.9186,16.9243,10900.0
2005-11-03 11:35:00,30.11,30.12,30.11,30.11,5200.0,16.9243,16.9299,16.9243,16.9243,5200.0
2005-11-03 11:40:00,30.11,30.11,30.07,30.08,17200.0,16.9243,16.9243,16.9018,16.9074,17200.0
2005-11-03 11:45:00,30.08,30.08,30.05,30.06,17800.0,16.9074,16.9074,16.8905,16.8962,17800.0
2005-11-03 11:50:00,30.05,30.05,30.03,30.05,26900.0,16.8905,16.8905,16.8793,16.8905,26900.0
2005-11-03 11:55:00,30.04,30.04,30.01,30.01,30800.0,16.8849,16.8849,16.8681,16.8681,30800.0
2005-11-03 12:00:00,30.0,30.01,29.97,29.97,50500.0,16.8624,16.8681,16.8456,16.8456,50500.0
2005-11-03 12:05:00,29.98,29.99,29.95,29.96,16600.0,16.8512,16.8568,16.8343,16.84,16600.0
2005-11-03 12:10:00,29.95,29.98,29.92,29.94,24500.0,16.8343,16.8512,16.8175,16.8287,24500.0
2005-11-03 12:15:00,29.95,29.97,29.85,29.92,46400.0,16.8343,16.8456,16.7781,16.8175,46400.0
2005-11-03 12:20:00,29.93,29.95,29.89,29.89,19500.0,16.8231,16.8343,16.8006,16.8006,19500.0
2005-11-03 12:25:00,29.89,29.9,29.87,29.9,19100.0,16.8006,16.8062,16.7894,16.8062,19100.0
2005-11-03 12:30:00,29.9,29.9,29.82,29.82,52700.0,16.8062,16.8062,16.7613,16.7613,52700.0
2005-11-03 12:35:00,29.83,29.87,29.83,29.86,19100.0,16.7669,16.7894,16.7669,16.7837,19100.0
2005-11-03 12:40:00,29.85,29.85,29.82,29.82,12400.0,16.7781,16.7781,16.7613,16.7613,12400.0
2005-11-03 12:45:00,29.82,29.83,29.8,29.8,13200.0,16.7613,16.7669,16.75,16.75,13200.0
2005-11-03 12:50:00,29.81,29.83,29.81,29.83,8200.0,16.7556,16.7669,16.7556,16.7669,8200.0
2005-11-03 12:55:00,29.82,29.84,29.81,29.81,11600.0,16.7613,16.7725,16.7556,16.7556,11600.0
2005-11-03 13:00:00,29.81,29.83,29.74,29.74,34700.0,16.7556,16.7669,16.7163,16.7163,34700.0
2005-11-03 13:05:00,29.74,29.74,29.71,29.72,23200.0,16.7163,16.7163,16.6994,16.7051,23200.0
2005-11-03 13:10:00,29.72,29.74,29.71,29.72,13200.0,16.7051,16.7163,16.6994,16.7051,13200.0
2005-11-03 13:15:00,29.73,29.73,29.7,29.71,16500.0,16.7107,16.7107,16.6938,16.6994,16500.0
2005-11-03 13:20:00,29.72,29.72,29.67,29.67,32000.0,16.7051,16.7051,16.677,16.677,32000.0
2005-11-03 13:25:00,29.68,29.68,29.65,29.66,16400.0,16.6826,16.6826,16.6657,16.6713,16400.0
2005-11-03 13:30:00,29.66,29.7,29.66,29.66,14300.0,16.6713,16.6938,16.6713,16.6713,14300.0
2005-11-03 13:35:00,29.66,29.67,29.63,29.64,21500.0,16.6713,16.677,16.6545,16.6601,21500.0
2005-11-03 13:40:00,29.64,29.66,29.63,29.66,15700.0,16.6601,16.6713,16.6545,16.6713,15700.0
2005-11-03 13:45:00,29.65,29.65,29.6,29.63,18400.0,16.6657,16.6657,16.6376,16.6545,18400.0
2005-11-03 13:50:00,29.63,29.66,29.62,29.66,10500.0,16.6545,16.6713,16.6488,16.6713,10500.0
2005-11-03 13:55:00,29.66,29.68,29.65,29.68,8300.0,16.6713,16.6826,16.6657,16.6826,8300.0
2005-11-03 14:00:00,29.69,29.72,29.68,29.7,9000.0,16.6882,16.7051,16.6826,16.6938,9000.0
2005-11-03 14:05:00,29.71,29.71,29.68,29.68,28500.0,16.6994,16.6994,16.6826,16.6826,28500.0
2005-11-03 14:10:00,29.68,29.7,29.64,29.66,22500.0,16.6826,16.6938,16.6601,16.6713,22500.0
2005-11-03 14:15:00,29.68,29.74,29.66,29.69,19100.0,16.6826,16.7163,16.6713,16.6882,19100.0
2005-11-03 14:20:00,29.69,29.74,29.69,29.73,27700.0,16.6882,16.7163,16.6882,16.7107,27700.0
2005-11-03 14:25:00,29.74,29.76,29.73,29.75,18300.0,16.7163,16.7275,16.7107,16.7219,18300.0
2005-11-03 14:30:00,29.76,29.78,29.76,29.76,24700.0,16.7275,16.7388,16.7275,16.7275,24700.0
2005-11-03 14:35:00,29.76,29.77,29.69,29.7,32700.0,16.7275,16.7332,16.6882,16.6938,32700.0
2005-11-03 14:40:00,29.71,29.73,29.67,29.68,38000.0,16.6994,16.7107,16.677,16.6826,38000.0
2005-11-03 14:45:00,29.68,29.71,29.68,29.7,14200.0,16.6826,16.6994,16.6826,16.6938,14200.0
2005-11-03 14:50:00,29.71,29.75,29.7,29.71,13400.0,16.6994,16.7219,16.6938,16.6994,13400.0
2005-11-03 14:55:00,29.71,29.71,29.65,29.67,20600.0,16.6994,16.6994,16.6657,16.677,20600.0
2005-11-03 15:00:00,29.68,29.68,29.62,29.63,24500.0,16.6826,16.6826,16.6488,16.6545,24500.0
2005-11-03 15:05:00,29.63,29.65,29.62,29.65,21300.0,16.6545,16.6657,16.6488,16.6657,21300.0
2005-11-03 15:10:00,29.64,29.65,29.63,29.64,44500.0,16.6601,16.6657,16.6545,16.6601,44500.0
2005-11-03 15:15:00,29.64,29.65,29.6,29.61,21000.0,16.6601,16.6657,16.6376,16.6432,21000.0
2005-11-03 15:20:00,29.61,29.63,29.6,29.63,30800.0,16.6432,16.6545,16.6376,16.6545,30800.0
2005-11-03 15:25:00,29.63,29.64,29.59,29.64,38900.0,16.6545,16.6601,16.632,16.6601,38900.0
2005-11-03 15:30:00,29.64,29.66,29.64,29.65,18200.0,16.6601,16.6713,16.6601,16.6657,18200.0
2005-11-03 15:35:00,29.65,29.67,29.65,29.66,23400.0,16.6657,16.677,16.6657,16.6713,23400.0
2005-11-03 15:40:00,29.65,29.66,29.6,29.61,28000.0,16.6657,16.6713,16.6376,16.6432,28000.0
2005-11-03 15:45:00,29.61,29.64,29.61,29.63,30700.0,16.6432,16.6601,16.6432,16.6545,30700.0
2005-11-03 15:50:00,29.63,29.67,29.62,29.66,38400.0,16.6545,16.677,16.6488,16.6713,38400.0
2005-11-03 15:55:00,29.67,29.7,29.66,29.67,61800.0,16.677,16.6938,16.6713,16.677,61800.0
2005-11-04 09:30:00,29.75,29.79,29.75,29.76,28400.0,16.7219,16.7444,16.7219,16.7275,28400.0
2005-11-04 09:35:00,29.77,29.82,29.73,29.8,19500.0,16.7332,16.7613,16.7107,16.75,19500.0
2005-11-04 09:40:00,29.8,29.86,29.8,29.86,7900.0,16.75,16.7837,16.75,16.7837,7900.0
2005-11-04 09:45:00,29.86,29.97,29.86,29.96,10400.0,16.7837,16.8456,16.7837,16.84,10400.0
2005-11-04 09:50:00,29.96,30.0,29.96,29.98,29200.0,16.84,16.8624,16.84,16.8512,29200.0
2005-11-04 09:55:00,29.98,30.06,29.98,30.05,35600.0,16.8512,16.8962,16.8512,16.8905,35600.0
2005-11-04 10:00:00,30.06,30.1,30.05,30.1,24700.0,16.8962,16.9186,16.8905,16.9186,24700.0
2005-11-04 10:05:00,30.1,30.1,29.96,30.05,20800.0,16.9186,16.9186,16.84,16.8905,20800.0
2005-11-04 10:10:00,30.05,30.05,30.04,30.05,35700.0,16.8905,16.8905,16.8849,16.8905,35700.0
2005-11-04 10:15:00,30.05,30.06,30.0,30.05,27900.0,16.8905,16.8962,16.8624,16.8905,27900.0
2005-11-04 10:20:00,30.04,30.14,30.04,30.11,26300.0,16.8849,16.9411,16.8849,16.9243,26300.0
2005-11-04 10:25:00,30.1,30.18,30.09,30.15,30900.0,16.9186,16.9636,16.913,16.9468,30900.0
2005-11-04 10:30:00,30.16,30.24,30.11,30.11,38700.0,16.9524,16.9973,16.9243,16.9243,38700.0
2005-11-04 10:35:00,30.12,30.14,30.05,30.05,28200.0,16.9299,16.9411,16.8905,16.8905,28200.0
2005-11-04 10:40:00,30.04,30.04,30.02,30.02,9900.0,16.8849,16.8849,16.8737,16.8737,9900.0
2005-11-04 10:45:00,30.02,30.03,29.96,29.98,23600.0,16.8737,16.8793,16.84,16.8512,23600.0
2005-11-04 10:50:00,29.97,30.03,29.97,30.03,25700.0,16.8456,16.8793,16.8456,16.8793,25700.0
2005-11-04 10:55:00,30.03,30.04,30.01,30.01,16400.0,16.8793,16.8849,16.8681,16.8681,16400.0
2005-11-04 11:00:00,30.01,30.02,30.01,30.02,3800.0,16.8681,16.8737,16.8681,16.8737,3800.0
2005-11-04 11:05:00,30.03,30.03,30.01,30.01,3900.0,16.8793,16.8793,16.8681,16.8681,3900.0
2005-11-04 11:10:00,30.01,30.02,30.0,30.0,11000.0,16.8681,16.8737,16.8624,16.8624,11000.0
2005-11-04 11:15:00,30.0,30.01,30.0,30.0,27400.0,16.8624,16.8681,16.8624,16.8624,27400.0
2005-11-04 11:20:00,30.01,30.03,30.01,30.01,6600.0,16.8681,16.8793,16.8681,16.8681,6600.0
2005-11-04 11:25:00,30.01,30.02,30.0,30.0,6100.0,16.8681,16.8737,16.8624,16.8624,6100.0
2005-11-04 11:30:00,30.0,30.01,29.98,29.99,38100.0,16.8624,16.8681,16.8512,16.8568,38100.0
2005-11-04 11:35:00,30.0,30.01,29.98,29.99,22000.0,16.8624,16.8681,16.8512,16.8568,22000.0
2005-11-04 11:40:00,29.99,30.0,29.97,29.98,4400.0,16.8568,16.8624,16.8456,16.8512,4400.0
2005-11-04 11:45:00,29.98,30.0,29.95,29.96,23500.0,16.8512,16.8624,16.8343,16.84,23500.0
2005-11-04 11:50:00,29.98,29.98,29.97,29.97,2800.0,16.8512,16.8512,16.8456,16.8456,2800.0
2005-11-04 11:55:00,29.98,29.99,29.98,29.98,7900.0,16.8512,16.8568,16.8512,16.8512,7900.0
2005-11-04 12:00:00,29.99,29.99,29.94,29.94,5900.0,16.8568,16.8568,16.8287,16.8287,5900.0
2005-11-04 12:05:00,29.94,29.95,29.94,29.94,1700.0,16.8287,16.8343,16.8287,16.8287,1700.0
2005-11-04 12:10:00,29.95,29.99,29.94,29.97,12600.0,16.8343,16.8568,16.8287,16.8456,12600.0
2005-11-04 12:15:00,29.98,29.98,29.94,29.94,11000.0,16.8512,16.8512,16.8287,16.8287,11000.0
2005-11-04 12:20:00,29.95,29.96,29.93,29.95,21800.0,16.8343,16.84,16.8231,16.8343,21800.0
2005-11-04 12:25:00,29.94,29.96,29.94,29.95,9400.0,16.8287,16.84,16.8287,16.8343,9400.0
2005-11-04 12:30:00,29.95,29.96,29.95,29.96,5300.0,16.8343,16.84,16.8343,16.84,5300.0
2005-11-04 12:35:00,29.96,29.97,29.95,29.97,6100.0,16.84,16.8456,16.8343,16.8456,6100.0
2005-11-04 12:40:00,29.97,29.98,29.96,29.97,14900.0,16.8456,16.8512,16.84,16.8456,14900.0
2005-11-04 12:45:00,29.97,29.98,29.93,29.95,15200.0,16.8456,16.8512,16.8231,16.8343,15200.0
2005-11-04 12:50:00,29.95,29.98,29.95,29.97,10200.0,16.8343,16.8512,16.8343,16.8456,10200.0
2005-11-04 12:55:00,29.97,29.98,29.96,29.96,4500.0,16.8456,16.8512,16.84,16.84,4500.0
2005-11-04 13:00:00,29.96,29.97,29.95,29.95,6000.0,16.84,16.8456,16.8343,16.8343,6000.0
2005-11-04 13:05:00,29.95,29.95,29.94,29.94,15500.0,16.8343,16.8343,16.8287,16.8287,15500.0
2005-11-04 13:10:00,29.94,29.94,29.91,29.91,4300.0,16.8287,16.8287,16.8119,16.8119,4300.0
2005-11-04 13:15:00,29.92,29.92,29.9,29.91,4500.0,16.8175,16.8175,16.8062,16.8119,4500.0
2005-11-04 13:20:00,29.9,29.92,29.9,29.91,6300.0,16.8062,16.8175,16.8062,16.8119,6300.0
2005-11-04 13:25:00,29.91,29.94,29.9,29.94,22300.0,16.8119,16.8287,16.8062,16.8287,22300.0
2005-11-04 13:30:00,29.92,29.93,29.92,29.93,2900.0,16.8175,16.8231,16.8175,16.8231,2900.0
2005-11-04 13:35:00,29.93,29.93,29.92,29.92,4000.0,16.8231,16.8231,16.8175,16.8175,4000.0
2005-11-04 13:40:00,29.92,29.92,29.89,29.9,48700.0,16.8175,16.8175,16.8006,16.8062,48700.0
2005-11-04 13:45:00,29.9,29.9,29.86,29.87,25500.0,16.8062,16.8062,16.7837,16.7894,25500.0
2005-11-04 13:50:00,29.88,29.88,29.87,29.88,2500.0,16.795,16.795,16.7894,16.795,2500.0
2005-11-04 13:55:00,29.88,29.89,29.87,29.87,25400.0,16.795,16.8006,16.7894,16.7894,25400.0
2005-11-04 14:00:00,29.87,29.91,29.87,29.89,60500.0,16.7894,16.8119,16.7894,16.8006,60500.0
2005-11-04 14:05:00,29.89,29.9,29.88,29.9,5800.0,16.8006,16.8062,16.795,16.8062,5800.0
2005-11-04 14:10:00,29.9,29.9,29.86,29.87,32100.0,16.8062,16.8062,16.7837,16.7894,32100.0
2005-11-04 14:15:00,29.87,29.88,29.86,29.87,16300.0,16.7894,16.795,16.7837,16.7894,16300.0
2005-11-04 14:20:00,29.86,29.88,29.85,29.86,24600.0,16.7837,16.795,16.7781,16.7837,24600.0
2005-11-04 14:25:00,29.87,29.88,29.86,29.86,10500.0,16.7894,16.795,16.7837,16.7837,10500.0
2005-11-04 14:30:00,29.87,29.87,29.85,29.86,66500.0,16.7894,16.7894,16.7781,16.7837,66500.0
2005-11-04 14:35:00,29.85,29.86,29.83,29.83,18300.0,16.7781,16.7837,16.7669,16.7669,18300.0
2005-11-04 14:40:00,29.83,29.85,29.83,29.85,6100.0,16.7669,16.7781,16.7669,16.7781,6100.0
2005-11-04 14:45:00,29.85,29.86,29.84,29.84,9000.0,16.7781,16.7837,16.7725,16.7725,9000.0
2005-11-04 14:50:00,29.85,29.87,29.84,29.86,10800.0,16.7781,16.7894,16.7725,16.7837,10800.0
2005-11-04 14:55:00,29.86,29.87,29.82,29.83,32800.0,16.7837,16.7894,16.7613,16.7669,32800.0
2005-11-04 15:00:00,29.83,29.83,29.8,29.81,28800.0,16.7669,16.7669,16.75,16.7556,28800.0
2005-11-04 15:05:00,29.81,29.83,29.81,29.83,10900.0,16.7556,16.7669,16.7556,16.7669,10900.0
2005-11-04 15:10:00,29.82,29.83,29.82,29.83,8200.0,16.7613,16.7669,16.7613,16.7669,8200.0
2005-11-04 15:15:00,29.83,29.83,29.81,29.83,24300.0,16.7669,16.7669,16.7556,16.7669,24300.0
2005-11-04 15:20:00,29.82,29.83,29.8,29.83,41000.0,16.7613,16.7669,16.75,16.7669,41000.0
2005-11-04 15:25:00,29.83,29.84,29.82,29.83,10900.0,16.7669,16.7725,16.7613,16.7669,10900.0
2005-11-04 15:30:00,29.83,29.83,29.82,29.83,7800.0,16.7669,16.7669,16.7613,16.7669,7800.0
2005-11-04 15:35:00,29.83,29.83,29.78,29.8,33800.0,16.7669,16.7669,16.7388,16.75,33800.0
2005-11-04 15:40:00,29.8,29.82,29.78,29.8,54100.0,16.75,16.7613,16.7388,16.75,54100.0
2005-11-04 15:45:00,29.8,29.84,29.79,29.82,24800.0,16.75,16.7725,16.7444,16.7613,24800.0
2005-11-04 15:50:00,29.82,29.86,29.82,29.85,26800.0,16.7613,16.7837,16.7613,16.7781,26800.0
2005-11-04 15:55:00,29.85,29.86,29.82,29.85,28300.0,16.7781,16.7837,16.7613,16.7781,28300.0
2005-11-07 09:30:00,29.84,29.89,29.82,29.89,39300.0,16.7725,16.8006,16.7613,16.8006,39300.0
2005-11-07 09:35:00,29.89,29.9,29.85,29.9,13100.0,16.8006,16.8062,16.7781,16.8062,13100.0
2005-11-07 09:40:00,29.89,29.98,29.88,29.88,22300.0,16.8006,16.8512,16.795,16.795,22300.0
2005-11-07 09:45:00,29.78,29.85,29.78,29.81,40600.0,16.7388,16.7781,16.7388,16.7556,40600.0
2005-11-07 09:50:00,29.8,29.92,29.78,29.91,24500.0,16.75,16.8175,16.7388,16.8119,24500.0
2005-11-07 09:55:00,29.91,29.93,29.89,29.93,7100.0,16.8119,16.8231,16.8006,16.8231,7100.0
2005-11-07 10:00:00,29.93,29.93,29.83,29.88,22700.0,16.8231,16.8231,16.7669,16.795,22700.0
2005-11-07 10:05:00,29.88,29.94,29.88,29.93,8300.0,16.795,16.8287,16.795,16.8231,8300.0
2005-11-07 10:10:00,29.95,29.96,29.91,29.91,7400.0,16.8343,16.84,16.8119,16.8119,7400.0
2005-11-07 10:15:00,29.9,29.93,29.88,29.9,6700.0,16.8062,16.8231,16.795,16.8062,6700.0
2005-11-07 10:20:00,29.92,29.92,29.88,29.88,8400.0,16.8175,16.8175,16.795,16.795,8400.0
2005-11-07 10:25:00,29.87,29.88,29.84,29.85,26400.0,16.7894,16.795,16.7725,16.7781,26400.0
2005-11-07 10:30:00,29.86,29.86,29.8,29.81,23700.0,16.7837,16.7837,16.75,16.7556,23700.0
2005-11-07 10:35:00,29.81,29.86,29.81,29.82,15700.0,16.7556,16.7837,16.7556,16.7613,15700.0
2005-11-07 10:40:00,29.83,29.84,29.8,29.84,10700.0,16.7669,16.7725,16.75,16.7725,10700.0
2005-11-07 10:45:00,29.85,29.85,29.83,29.84,3900.0,16.7781,16.7781,16.7669,16.7725,3900.0
2005-11-07 10:50:00,29.83,29.84,29.83,29.83,6000.0,16.7669,16.7725,16.7669,16.7669,6000.0
2005-11-07 10:55:00,29.84,29.87,29.83,29.87,9500.0,16.7725,16.7894,16.7669,16.7894,9500.0
2005-11-07 11:00:00,29.87,29.88,29.83,29.83,12100.0,16.7894,16.795,16.7669,16.7669,12100.0
2005-11-07 11:05:00,29.83,29.83,29.82,29.83,8900.0,16.7669,16.7669,16.7613,16.7669,8900.0
2005-11-07 11:10:00,29.82,29.83,29.82,29.83,11300.0,16.7613,16.7669,16.7613,16.7669,11300.0
2005-11-07 11:15:00,29.83,29.85,29.83,29.85,18000.0,16.7669,16.7781,16.7669,16.7781,18000.0
2005-11-07 11:20:00,29.85,29.86,29.85,29.86,4400.0,16.7781,16.7837,16.7781,16.7837,4400.0
2005-11-07 11:25:00,29.85,29.87,29.85,29.86,6800.0,16.7781,16.7894,16.7781,16.7837,6800.0
2005-11-07 11:30:00,29.87,29.89,29.87,29.88,8300.0,16.7894,16.8006,16.7894,16.795,8300.0
2005-11-07 11:35:00,29.89,29.9,29.89,29.9,3600.0,16.8006,16.8062,16.8006,16.8062,3600.0
2005-11-07 11:40:00,29.9,29.91,29.9,29.91,5300.0,16.8062,16.8119,16.8062,16.8119,5300.0
2005-11-07 11:45:00,29.92,29.93,29.91,29.93,7400.0,16.8175,16.8231,16.8119,16.8231,7400.0
2005-11-07 11:50:00,29.92,29.93,29.84,29.93,4200.0,16.8175,16.8231,16.7725,16.8231,4200.0
2005-11-07 11:55:00,29.93,29.93,29.92,29.92,6200.0,16.8231,16.8231,16.8175,16.8175,6200.0
2005-11-07 12:00:00,29.93,29.93,29.89,29.9,13000.0,16.8231,16.8231,16.8006,16.8062,13000.0
2005-11-07 12:05:00,29.91,29.92,29.9,29.91,5000.0,16.8119,16.8175,16.8062,16.8119,5000.0
2005-11-07 12:10:00,29.91,29.94,29.91,29.94,5300.0,16.8119,16.8287,16.8119,16.8287,5300.0
2005-11-07 12:15:00,29.94,29.94,29.93,29.94,5100.0,16.8287,16.8287,16.8231,16.8287,5100.0
2005-11-07 12:20:00,29.94,29.97,29.94,29.97,7600.0,16.8287,16.8456,16.8287,16.8456,7600.0
2005-11-07 12:25:00,29.97,29.99,29.97,29.97,12300.0,16.8456,16.8568,16.8456,16.8456,12300.0
2005-11-07 12:30:00,29.97,30.0,29.97,29.99,18900.0,16.8456,16.8624,16.8456,16.8568,18900.0
2005-11-07 12:35:00,29.99,29.99,29.96,29.97,5700.0,16.8568,16.8568,16.84,16.8456,5700.0
2005-11-07 12:40:00,29.96,29.98,29.95,29.97,11500.0,16.84,16.8512,16.8343,16.8456,11500.0
2005-11-07 12:45:00,29.98,30.04,29.98,30.02,28200.0,16.8512,16.8849,16.8512,16.8737,28200.0
2005-11-07 12:50:00,30.02,30.02,29.99,29.99,6300.0,16.8737,16.8737,16.8568,16.8568,6300.0
2005-11-07 12:55:00,29.99,30.0,29.97,29.97,3700.0,16.8568,16.8624,16.8456,16.8456,3700.0
2005-11-07 13:00:00,29.98,30.0,29.98,29.99,7600.0,16.8512,16.8624,16.8512,16.8568,7600.0
2005-11-07 13:05:00,29.98,29.99,29.98,29.98,7600.0,16.8512,16.8568,16.8512,16.8512,7600.0
2005-11-07 13:10:00,29.98,29.99,29.98,29.98,1800.0,16.8512,16.8568,16.8512,16.8512,1800.0
2005-11-07 13:15:00,30.0,30.01,30.0,30.0,49800.0,16.8624,16.8681,16.8624,16.8624,49800.0
2005-11-07 13:20:00,30.0,30.01,29.99,30.0,19500.0,16.8624,16.8681,16.8568,16.8624,19500.0
2005-11-07 13:25:00,30.0,30.0,29.99,30.0,10100.0,16.8624,16.8624,16.8568,16.8624,10100.0
2005-11-07 13:30:00,29.99,30.0,29.98,30.0,16300.0,16.8568,16.8624,16.8512,16.8624,16300.0
2005-11-07 13:35:00,30.01,30.04,30.01,30.02,12300.0,16.8681,16.8849,16.8681,16.8737,12300.0
2005-11-07 13:40:00,30.04,30.05,30.01,30.01,3900.0,16.8849,16.8905,16.8681,16.8681,3900.0
2005-11-07 13:45:00,30.02,30.04,30.01,30.04,5400.0,16.8737,16.8849,16.8681,16.8849,5400.0
2005-11-07 13:50:00,30.04,30.04,30.02,30.03,8000.0,16.8849,16.8849,16.8737,16.8793,8000.0
2005-11-07 13:55:00,30.03,30.03,30.0,30.0,6200.0,16.8793,16.8793,16.8624,16.8624,6200.0
2005-11-07 14:00:00,30.0,30.01,30.0,30.0,50200.0,16.8624,16.8681,16.8624,16.8624,50200.0
2005-11-07 14:05:00,30.0,30.04,30.0,30.04,6300.0,16.8624,16.8849,16.8624,16.8849,6300.0
2005-11-07 14:10:00,30.03,30.07,30.02,30.05,7300.0,16.8793,16.9018,16.8737,16.8905,7300.0
2005-11-07 14:15:00,30.05,30.08,30.05,30.08,12100.0,16.8905,16.9074,16.8905,16.9074,12100.0
2005-11-07 14:20:00,30.08,30.1,30.07,30.08,13300.0,16.9074,16.9186,16.9018,16.9074,13300.0
2005-11-07 14:25:00,30.07,30.08,30.06,30.07,8600.0,16.9018,16.9074,16.8962,16.9018,8600.0
2005-11-07 14:30:00,30.07,30.08,30.04,30.06,16000.0,16.9018,16.9074,16.8849,16.8962,16000.0
2005-11-07 14:35:00,30.06,30.08,30.05,30.08,7300.0,16.8962,16.9074,16.8905,16.9074,7300.0
2005-11-07 14:40:00,30.07,30.12,30.06,30.12,22600.0,16.9018,16.9299,16.8962,16.9299,22600.0
2005-11-07 14:45:00,30.12,30.12,30.09,30.12,10000.0,16.9299,16.9299,16.913,16.9299,10000.0
2005-11-07 14:50:00,30.12,30.12,30.04,30.06,14800.0,16.9299,16.9299,16.8849,16.8962,14800.0
2005-11-07 14:55:00,30.05,30.08,30.02,30.08,17400.0,16.8905,16.9074,16.8737,16.9074,17400.0
2005-11-07 15:00:00,30.08,30.1,30.07,30.1,8500.0,16.9074,16.9186,16.9018,16.9186,8500.0
2005-11-07 15:05:00,30.1,30.1,30.07,30.07,19700.0,16.9186,16.9186,16.9018,16.9018,19700.0
2005-11-07 15:10:00,30.08,30.09,30.05,30.05,17900.0,16.9074,16.913,16.8905,16.8905,17900.0
2005-11-07 15:15:00,30.06,30.07,30.04,30.04,23600.0,16.8962,16.9018,16.8849,16.8849,23600.0
2005-11-07 15:20:00,30.05,30.05,30.0,30.0,48100.0,16.8905,16.8905,16.8624,16.8624,48100.0
2005-11-07 15:25:00,29.99,30.0,29.97,29.99,17400.0,16.8568,16.8624,16.8456,16.8568,17400.0
2005-11-07 15:30:00,29.99,30.05,29.98,30.02,15800.0,16.8568,16.8905,16.8512,16.8737,15800.0
2005-11-07 15:35:00,30.03,30.1,30.02,30.1,22400.0,16.8793,16.9186,16.8737,16.9186,22400.0
2005-11-07 15:40:00,30.1,30.11,30.08,30.08,29200.0,16.9186,16.9243,16.9074,16.9074,29200.0
2005-11-07 15:45:00,30.09,30.11,30.09,30.11,24200.0,16.913,16.9243,16.913,16.9243,24200.0
2005-11-07 15:50:00,30.11,30.11,30.06,30.07,27000.0,16.9243,16.9243,16.8962,16.9018,27000.0
2005-11-07 15:55:00,30.07,30.09,30.05,30.08,33100.0,16.9018,16.913,16.8905,16.9074,33100.0
2005-11-08 09:30:00,29.85,29.96,29.85,29.91,58200.0,16.7781,16.84,16.7781,16.8119,58200.0
2005-11-08 09:35:00,29.92,29.99,29.91,29.99,31100.0,16.8175,16.8568,16.8119,16.8568,31100.0
2005-11-08 09:40:00,29.99,30.03,29.94,29.99,47000.0,16.8568,16.8793,16.8287,16.8568,47000.0
2005-11-08 09:45:00,29.98,30.03,29.92,29.93,27200.0,16.8512,16.8793,16.8175,16.8231,27200.0
2005-11-08 09:50:00,29.93,29.95,29.9,29.92,24600.0,16.8231,16.8343,16.8062,16.8175,24600.0
2005-11-08 09:55:00,29.91,29.99,29.91,29.98,11000.0,16.8119,16.8568,16.8119,16.8512,11000.0
2005-11-08 10:00:00,29.98,29.99,29.91,29.91,29400.0,16.8512,16.8568,16.8119,16.8119,29400.0
2005-11-08 10:05:00,29.91,29.92,29.87,29.87,9300.0,16.8119,16.8175,16.7894,16.7894,9300.0
2005-11-08 10:10:00,29.87,29.87,29.85,29.86,9100.0,16.7894,16.7894,16.7781,16.7837,9100.0
2005-11-08 10:15:00,29.86,29.95,29.86,29.92,29900.0,16.7837,16.8343,16.7837,16.8175,29900.0
2005-11-08 10:20:00,29.92,29.98,29.92,29.95,12400.0,16.8175,16.8512,16.8175,16.8343,12400.0
2005-11-08 10:25:00,29.95,29.99,29.93,29.99,18100.0,16.8343,16.8568,16.8231,16.8568,18100.0
2005-11-08 10:30:00,29.99,30.0,29.97,29.98,13900.0,16.8568,16.8624,16.8456,16.8512,13900.0
2005-11-08 10:35:00,29.98,29.99,29.97,29.98,13200.0,16.8512,16.8568,16.8456,16.8512,13200.0
2005-11-08 10:40:00,29.99,30.02,29.99,29.99,79600.0,16.8568,16.8737,16.8568,16.8568,79600.0
2005-11-08 10:45:00,29.99,30.0,29.97,29.99,14000.0,16.8568,16.8624,16.8456,16.8568,14000.0
2005-11-08 10:50:00,29.99,30.04,29.98,30.03,15400.0,16.8568,16.8849,16.8512,16.8793,15400.0
2005-11-08 10:55:00,30.04,30.04,30.0,30.03,12400.0,16.8849,16.8849,16.8624,16.8793,12400.0
2005-11-08 11:00:00,30.03,30.05,30.03,30.03,10200.0,16.8793,16.8905,16.8793,16.8793,10200.0
2005-11-08 11:05:00,30.03,30.08,30.03,30.08,11800.0,16.8793,16.9074,16.8793,16.9074,11800.0
2005-11-08 11:10:00,30.08,30.09,30.05,30.06,17300.0,16.9074,16.913,16.8905,16.8962,17300.0
2005-11-08 11:15:00,30.05,30.08,30.04,30.08,10800.0,16.8905,16.9074,16.8849,16.9074,10800.0
2005-11-08 11:20:00,30.08,30.11,30.07,30.11,11800.0,16.9074,16.9243,16.9018,16.9243,11800.0
2005-11-08 11:25:00,30.1,30.11,30.04,30.1,17500.0,16.9186,16.9243,16.8849,16.9186,17500.0
2005-11-08 11:30:00,30.1,30.11,30.07,30.07,10900.0,16.9186,16.9243,16.9018,16.9018,10900.0
2005-11-08 11:35:00,30.07,30.08,30.07,30.07,14100.0,16.9018,16.9074,16.9018,16.9018,14100.0
2005-11-08 11:40:00,30.07,30.13,30.07,30.1,54400.0,16.9018,16.9355,16.9018,16.9186,54400.0
2005-11-08 11:45:00,30.09,30.13,30.08,30.12,14600.0,16.913,16.9355,16.9074,16.9299,14600.0
2005-11-08 11:50:00,30.12,30.13,30.11,30.11,9300.0,16.9299,16.9355,16.9243,16.9243,9300.0
2005-11-08 11:55:00,30.13,30.13,30.09,30.12,10300.0,16.9355,16.9355,16.913,16.9299,10300.0
2005-11-08 12:00:00,30.13,30.13,30.08,30.08,41900.0,16.9355,16.9355,16.9074,16.9074,41900.0
2005-11-08 12:05:00,30.08,30.1,30.08,30.09,9800.0,16.9074,16.9186,16.9074,16.913,9800.0
2005-11-08 12:10:00,30.09,30.1,30.08,30.09,8600.0,16.913,16.9186,16.9074,16.913,8600.0
2005-11-08 12:15:00,30.09,30.1,30.08,30.1,9000.0,16.913,16.9186,16.9074,16.9186,9000.0
2005-11-08 12:20:00,30.1,30.1,30.09,30.1,29900.0,16.9186,16.9186,16.913,16.9186,29900.0
2005-11-08 12:25:00,30.09,30.1,30.09,30.09,7900.0,16.913,16.9186,16.913,16.913,7900.0
2005-11-08 12:30:00,30.09,30.1,30.09,30.09,4800.0,16.913,16.9186,16.913,16.913,4800.0
2005-11-08 12:35:00,30.09,30.1,30.09,30.09,5100.0,16.913,16.9186,16.913,16.913,5100.0
2005-11-08 12:40:00,30.1,30.1,30.09,30.09,4100.0,16.9186,16.9186,16.913,16.913,4100.0
2005-11-08 12:45:00,30.1,30.1,30.09,30.09,7100.0,16.9186,16.9186,16.913,16.913,7100.0
2005-11-08 12:50:00,30.09,30.1,30.08,30.09,5900.0,16.913,16.9186,16.9074,16.913,5900.0
2005-11-08 12:55:00,30.09,30.1,30.08,30.08,16900.0,16.913,16.9186,16.9074,16.9074,16900.0
2005-11-08 13:00:00,30.07,30.08,30.0,30.04,48200.0,16.9018,16.9074,16.8624,16.8849,48200.0
2005-11-08 13:05:00,30.05,30.05,30.02,30.02,14200.0,16.8905,16.8905,16.8737,16.8737,14200.0
2005-11-08 13:10:00,30.02,30.03,30.02,30.03,6300.0,16.8737,16.8793,16.8737,16.8793,6300.0
2005-11-08 13:15:00,30.04,30.04,30.01,30.02,7400.0,16.8849,16.8849,16.8681,16.8737,7400.0
2005-11-08 13:20:00,30.02,30.04,30.01,30.02,20800.0,16.8737,16.8849,16.8681,16.8737,20800.0
2005-11-08 13:25:00,30.02,30.04,30.01,30.03,5300.0,16.8737,16.8849,16.8681,16.8793,5300.0
2005-11-08 13:30:00,30.03,30.05,30.01,30.01,23400.0,16.8793,16.8905,16.8681,16.8681,23400.0
2005-11-08 13:35:00,30.0,30.01,29.95,30.0,35900.0,16.8624,16.8681,16.8343,16.8624,35900.0
2005-11-08 13:40:00,29.99,30.01,29.97,30.0,31600.0,16.8568,16.8681,16.8456,16.8624,31600.0
2005-11-08 13:45:00,30.02,30.02,29.99,29.99,11900.0,16.8737,16.8737,16.8568,16.8568,11900.0
2005-11-08 13:50:00,29.99,30.01,29.98,30.01,10400.0,16.8568,16.8681,16.8512,16.8681,10400.0
2005-11-08 13:55:00,30.01,30.03,30.0,30.03,6300.0,16.8681,16.8793,16.8624,16.8793,6300.0
2005-11-08 14:00:00,30.02,30.05,30.02,30.04,27000.0,16.8737,16.8905,16.8737,16.8849,27000.0
2005-11-08 14:05:00,30.04,30.05,30.04,30.05,12800.0,16.8849,16.8905,16.8849,16.8905,12800.0
2005-11-08 14:10:00,30.04,30.09,30.04,30.08,12000.0,16.8849,16.913,16.8849,16.9074,12000.0
2005-11-08 14:15:00,30.09,30.09,30.05,30.07,13700.0,16.913,16.913,16.8905,16.9018,13700.0
2005-11-08 14:20:00,30.07,30.07,30.06,30.07,9200.0,16.9018,16.9018,16.8962,16.9018,9200.0
2005-11-08 14:25:00,30.06,30.08,30.06,30.08,5500.0,16.8962,16.9074,16.8962,16.9074,5500.0
2005-11-08 14:30:00,30.07,30.08,30.06,30.06,9600.0,16.9018,16.9074,16.8962,16.8962,9600.0
2005-11-08 14:35:00,30.06,30.07,30.05,30.07,15300.0,16.8962,16.9018,16.8905,16.9018,15300.0
2005-11-08 14:40:00,30.07,30.07,30.06,30.06,8600.0,16.9018,16.9018,16.8962,16.8962,8600.0
2005-11-08 14:45:00,30.07,30.09,30.06,30.08,32100.0,16.9018,16.913,16.8962,16.9074,32100.0
2005-11-08 14:50:00,30.08,30.09,30.07,30.08,14800.0,16.9074,16.913,16.9018,16.9074,14800.0
2005-11-08 14:55:00,30.07,30.08,30.06,30.06,10800.0,16.9018,16.9074,16.8962,16.8962,10800.0
2005-11-08 15:00:00,30.07,30.1,30.07,30.1,32200.0,16.9018,16.9186,16.9018,16.9186,32200.0
2005-11-08 15:05:00,30.1,30.1,30.06,30.08,35700.0,16.9186,16.9186,16.8962,16.9074,35700.0
2005-11-08 15:10:00,30.07,30.09,30.06,30.08,20800.0,16.9018,16.913,16.8962,16.9074,20800.0
2005-11-08 15:15:00,30.09,30.09,30.06,30.07,18300.0,16.913,16.913,16.8962,16.9018,18300.0
2005-11-08 15:20:00,30.07,30.08,30.06,30.06,18300.0,16.9018,16.9074,16.8962,16.8962,18300.0
2005-11-08 15:25:00,30.06,30.06,30.01,30.02,19800.0,16.8962,16.8962,16.8681,16.8737,19800.0
2005-11-08 15:30:00,30.02,30.05,30.01,30.05,21400.0,16.8737,16.8905,16.8681,16.8905,21400.0
2005-11-08 15:35:00,30.04,30.04,30.03,30.03,13100.0,16.8849,16.8849,16.8793,16.8793,13100.0
2005-11-08 15:40:00,30.03,30.03,29.99,29.99,24500.0,16.8793,16.8793,16.8568,16.8568,24500.0
2005-11-08 15:45:00,30.0,30.0,29.99,30.0,39000.0,16.8624,16.8624,16.8568,16.8624,39000.0
2005-11-08 15:50:00,30.0,30.0,29.99,29.99,30500.0,16.8624,16.8624,16.8568,16.8568,30500.0
2005-11-08 15:55:00,30.0,30.01,29.97,30.01,30900.0,16.8624,16.8681,16.8456,16.8681,30900.0
2005-11-09 09:30:00,29.9,29.95,29.9,29.95,37100.0,16.8062,16.8343,16.8062,16.8343,37100.0
2005-11-09 09:35:00,29.95,29.97,29.94,29.96,11000.0,16.8343,16.8456,16.8287,16.84,11000.0
2005-11-09 09:40:00,29.97,29.99,29.96,29.98,10600.0,16.8456,16.8568,16.84,16.8512,10600.0
2005-11-09 09:45:00,29.99,30.04,29.99,30.03,22100.0,16.8568,16.8849,16.8568,16.8793,22100.0
2005-11-09 09:50:00,30.04,30.05,29.99,30.02,17200.0,16.8849,16.8905,16.8568,16.8737,17200.0
2005-11-09 09:55:00,30.02,30.04,29.99,30.03,14500.0,16.8737,16.8849,16.8568,16.8793,14500.0
2005-11-09 10:00:00,30.04,30.08,30.04,30.08,18200.0,16.8849,16.9074,16.8849,16.9074,18200.0
2005-11-09 10:05:00,30.08,30.09,30.06,30.09,9300.0,16.9074,16.913,16.8962,16.913,9300.0
2005-11-09 10:10:00,30.09,30.1,30.09,30.09,4600.0,16.913,16.9186,16.913,16.913,4600.0
2005-11-09 10:15:00,30.1,30.1,30.07,30.07,1900.0,16.9186,16.9186,16.9018,16.9018,1900.0
2005-11-09 10:20:00,30.07,30.07,30.05,30.05,7800.0,16.9018,16.9018,16.8905,16.8905,7800.0
2005-11-09 10:25:00,30.05,30.1,30.04,30.1,15200.0,16.8905,16.9186,16.8849,16.9186,15200.0
2005-11-09 10:30:00,30.1,30.14,30.1,30.14,22200.0,16.9186,16.9411,16.9186,16.9411,22200.0
2005-11-09 10:35:00,30.13,30.15,30.1,30.1,23200.0,16.9355,16.9468,16.9186,16.9186,23200.0
2005-11-09 10:40:00,30.1,30.1,30.09,30.1,13200.0,16.9186,16.9186,16.913,16.9186,13200.0
2005-11-09 10:45:00,30.1,30.1,30.09,30.1,12100.0,16.9186,16.9186,16.913,16.9186,12100.0
2005-11-09 10:50:00,30.09,30.1,30.08,30.08,9200.0,16.913,16.9186,16.9074,16.9074,9200.0
2005-11-09 10:55:00,30.08,30.09,30.07,30.07,23100.0,16.9074,16.913,16.9018,16.9018,23100.0
2005-11-09 11:00:00,30.08,30.08,30.05,30.05,16400.0,16.9074,16.9074,16.8905,16.8905,16400.0
2005-11-09 11:05:00,30.05,30.08,30.05,30.08,9800.0,16.8905,16.9074,16.8905,16.9074,9800.0
2005-11-09 11:10:00,30.07,30.07,30.06,30.07,10300.0,16.9018,16.9018,16.8962,16.9018,10300.0
2005-11-09 11:15:00,30.06,30.08,30.06,30.08,17700.0,16.8962,16.9074,16.8962,16.9074,17700.0
2005-11-09 11:20:00,30.08,30.08,30.06,30.06,19000.0,16.9074,16.9074,16.8962,16.8962,19000.0
2005-11-09 11:25:00,30.06,30.08,30.05,30.05,11900.0,16.8962,16.9074,16.8905,16.8905,11900.0
2005-11-09 11:30:00,30.05,30.06,30.03,30.03,31800.0,16.8905,16.8962,16.8793,16.8793,31800.0
2005-11-09 11:35:00,30.03,30.12,30.03,30.12,12900.0,16.8793,16.9299,16.8793,16.9299,12900.0
2005-11-09 11:40:00,30.12,30.12,30.07,30.07,17900.0,16.9299,16.9299,16.9018,16.9018,17900.0
2005-11-09 11:45:00,30.07,30.08,30.05,30.05,20500.0,16.9018,16.9074,16.8905,16.8905,20500.0
2005-11-09 11:50:00,30.05,30.13,30.05,30.13,11400.0,16.8905,16.9355,16.8905,16.9355,11400.0
2005-11-09 11:55:00,30.13,30.15,30.1,30.11,22900.0,16.9355,16.9468,16.9186,16.9243,22900.0
2005-11-09 12:00:00,30.12,30.13,30.11,30.13,7000.0,16.9299,16.9355,16.9243,16.9355,7000.0
2005-11-09 12:05:00,30.13,30.15,30.12,30.13,8600.0,16.9355,16.9468,16.9299,16.9355,8600.0
2005-11-09 12:10:00,30.14,30.15,30.13,30.13,6400.0,16.9411,16.9468,16.9355,16.9355,6400.0
2005-11-09 12:15:00,30.14,30.15,30.11,30.14,17700.0,16.9411,16.9468,16.9243,16.9411,17700.0
2005-11-09 12:20:00,30.13,30.2,30.13,30.19,41900.0,16.9355,16.9749,16.9355,16.9692,41900.0
2005-11-09 12:25:00,30.2,30.22,30.19,30.21,19600.0,16.9749,16.9861,16.9692,16.9805,19600.0
2005-11-09 12:30:00,30.21,30.23,30.2,30.21,7000.0,16.9805,16.9917,16.9749,16.9805,7000.0
2005-11-09 12:35:00,30.22,30.23,30.21,30.21,14800.0,16.9861,16.9917,16.9805,16.9805,14800.0
2005-11-09 12:40:00,30.21,30.22,30.2,30.21,10600.0,16.9805,16.9861,16.9749,16.9805,10600.0
2005-11-09 12:45:00,30.21,30.21,30.18,30.19,17700.0,16.9805,16.9805,16.9636,16.9692,17700.0
2005-11-09 12:50:00,30.19,30.2,30.16,30.17,13200.0,16.9692,16.9749,16.9524,16.958,13200.0
2005-11-09 12:55:00,30.16,30.18,30.16,30.18,6000.0,16.9524,16.9636,16.9524,16.9636,6000.0
2005-11-09 13:00:00,30.19,30.19,30.18,30.18,1500.0,16.9692,16.9692,16.9636,16.9636,1500.0
2005-11-09 13:05:00,30.19,30.2,30.18,30.18,8100.0,16.9692,16.9749,16.9636,16.9636,8100.0
2005-11-09 13:10:00,30.18,30.19,30.18,30.18,7500.0,16.9636,16.9692,16.9636,16.9636,7500.0
2005-11-09 13:15:00,30.19,30.2,30.18,30.19,12400.0,16.9692,16.9749,16.9636,16.9692,12400.0
2005-11-09 13:20:00,30.2,30.21,30.19,30.2,38500.0,16.9749,16.9805,16.9692,16.9749,38500.0
2005-11-09 13:25:00,30.2,30.22,30.2,30.22,11800.0,16.9749,16.9861,16.9749,16.9861,11800.0
2005-11-09 13:30:00,30.22,30.24,30.21,30.21,11800.0,16.9861,16.9973,16.9805,16.9805,11800.0
2005-11-09 13:35:00,30.21,30.22,30.19,30.19,39600.0,16.9805,16.9861,16.9692,16.9692,39600.0
2005-11-09 13:40:00,30.19,30.19,30.18,30.19,12800.0,16.9692,16.9692,16.9636,16.9692,12800.0
2005-11-09 13:45:00,30.19,30.21,30.18,30.21,34200.0,16.9692,16.9805,16.9636,16.9805,34200.0
2005-11-09 13:50:00,30.21,30.21,30.18,30.19,20900.0,16.9805,16.9805,16.9636,16.9692,20900.0
2005-11-09 13:55:00,30.2,30.21,30.19,30.21,7600.0,16.9749,16.9805,16.9692,16.9805,7600.0
2005-11-09 14:00:00,30.2,30.21,30.18,30.18,7600.0,16.9749,16.9805,16.9636,16.9636,7600.0
2005-11-09 14:05:00,30.18,30.2,30.18,30.19,10300.0,16.9636,16.9749,16.9636,16.9692,10300.0
2005-11-09 14:10:00,30.19,30.19,30.15,30.16,68100.0,16.9692,16.9692,16.9468,16.9524,68100.0
2005-11-09 14:15:00,30.16,30.18,30.15,30.17,11400.0,16.9524,16.9636,16.9468,16.958,11400.0
2005-11-09 14:20:00,30.17,30.17,30.14,30.14,53500.0,16.958,16.958,16.9411,16.9411,53500.0
2005-11-09 14:25:00,30.14,30.15,30.06,30.09,46600.0,16.9411,16.9468,16.8962,16.913,46600.0
2005-11-09 14:30:00,30.08,30.1,30.06,30.09,12800.0,16.9074,16.9186,16.8962,16.913,12800.0
2005-11-09 14:35:00,30.09,30.13,30.07,30.11,13400.0,16.913,16.9355,16.9018,16.9243,13400.0
2005-11-09 14:40:00,30.12,30.14,30.12,30.13,7300.0,16.9299,16.9411,16.9299,16.9355,7300.0
2005-11-09 14:45:00,30.14,30.14,30.08,30.08,10700.0,16.9411,16.9411,16.9074,16.9074,10700.0
2005-11-09 14:50:00,30.08,30.09,30.04,30.07,16600.0,16.9074,16.913,16.8849,16.9018,16600.0
2005-11-09 14:55:00,30.07,30.08,30.06,30.07,8400.0,16.9018,16.9074,16.8962,16.9018,8400.0
2005-11-09 15:00:00,30.08,30.09,30.07,30.09,8900.0,16.9074,16.913,16.9018,16.913,8900.0
2005-11-09 15:05:00,30.09,30.14,30.08,30.14,21400.0,16.913,16.9411,16.9074,16.9411,21400.0
2005-11-09 15:10:00,30.13,30.17,30.12,30.16,20100.0,16.9355,16.958,16.9299,16.9524,20100.0
2005-11-09 15:15:00,30.16,30.2,30.13,30.2,26700.0,16.9524,16.9749,16.9355,16.9749,26700.0
2005-11-09 15:20:00,30.2,30.21,30.15,30.17,45700.0,16.9749,16.9805,16.9468,16.958,45700.0
2005-11-09 15:25:00,30.18,30.2,30.14,30.18,30100.0,16.9636,16.9749,16.9411,16.9636,30100.0
2005-11-09 15:30:00,30.2,30.22,30.16,30.18,20500.0,16.9749,16.9861,16.9524,16.9636,20500.0
2005-11-09 15:35:00,30.17,30.2,30.16,30.16,15200.0,16.958,16.9749,16.9524,16.9524,15200.0
2005-11-09 15:40:00,30.16,30.19,30.14,30.17,31900.0,16.9524,16.9692,16.9411,16.958,31900.0
2005-11-09 15:45:00,30.16,30.18,30.16,30.18,19800.0,16.9524,16.9636,16.9524,16.9636,19800.0
2005-11-09 15:50:00,30.18,30.18,30.15,30.16,32700.0,16.9636,16.9636,16.9468,16.9524,32700.0
2005-11-09 15:55:00,30.17,30.18,30.13,30.16,29200.0,16.958,16.9636,16.9355,16.9524,29200.0
2005-11-10 09:30:00,30.16,30.17,30.15,30.16,29100.0,16.9524,16.958,16.9468,16.9524,29100.0
2005-11-10 09:35:00,30.16,30.22,30.16,30.19,11900.0,16.9524,16.9861,16.9524,16.9692,11900.0
2005-11-10 09:40:00,30.19,30.25,30.19,30.22,19000.0,16.9692,17.003,16.9692,16.9861,19000.0
2005-11-10 09:45:00,30.22,30.25,30.22,30.24,16700.0,16.9861,17.003,16.9861,16.9973,16700.0
2005-11-10 09:50:00,30.23,30.29,30.23,30.27,67400.0,16.9917,17.0254,16.9917,17.0142,67400.0
2005-11-10 09:55:00,30.27,30.28,30.25,30.25,7900.0,17.0142,17.0198,17.003,17.003,7900.0
2005-11-10 10:00:00,30.25,30.25,30.21,30.22,10600.0,17.003,17.003,16.9805,16.9861,10600.0
2005-11-10 10:05:00,30.21,30.23,30.19,30.21,10400.0,16.9805,16.9917,16.9692,16.9805,10400.0
2005-11-10 10:10:00,30.21,30.22,30.2,30.21,9400.0,16.9805,16.9861,16.9749,16.9805,9400.0
2005-11-10 10:15:00,30.2,30.2,30.16,30.16,18000.0,16.9749,16.9749,16.9524,16.9524,18000.0
2005-11-10 10:20:00,30.16,30.18,30.14,30.14,10200.0,16.9524,16.9636,16.9411,16.9411,10200.0
2005-11-10 10:25:00,30.14,30.15,30.12,30.12,24000.0,16.9411,16.9468,16.9299,16.9299,24000.0
2005-11-10 10:30:00,30.12,30.14,30.1,30.13,17200.0,16.9299,16.9411,16.9186,16.9355,17200.0
2005-11-10 10:35:00,30.13,30.14,30.08,30.08,17400.0,16.9355,16.9411,16.9074,16.9074,17400.0
2005-11-10 10:40:00,30.07,30.09,30.06,30.07,10400.0,16.9018,16.913,16.8962,16.9018,10400.0
2005-11-10 10:45:00,30.07,30.11,30.05,30.11,10300.0,16.9018,16.9243,16.8905,16.9243,10300.0
2005-11-10 10:50:00,30.12,30.16,30.12,30.15,5800.0,16.9299,16.9524,16.9299,16.9468,5800.0
2005-11-10 10:55:00,30.17,30.18,30.16,30.18,6900.0,16.958,16.9636,16.9524,16.9636,6900.0
2005-11-10 11:00:00,30.18,30.19,30.16,30.16,7300.0,16.9636,16.9692,16.9524,16.9524,7300.0
2005-11-10 11:05:00,30.15,30.19,30.15,30.18,11800.0,16.9468,16.9692,16.9468,16.9636,11800.0
2005-11-10 11:10:00,30.17,30.18,30.14,30.14,6100.0,16.958,16.9636,16.9411,16.9411,6100.0
2005-11-10 11:15:00,30.14,30.17,30.14,30.16,7500.0,16.9411,16.958,16.9411,16.9524,7500.0
2005-11-10 11:20:00,30.16,30.17,30.15,30.15,10700.0,16.9524,16.958,16.9468,16.9468,10700.0
2005-11-10 11:25:00,30.18,30.19,30.15,30.19,4200.0,16.9636,16.9692,16.9468,16.9692,4200.0
2005-11-10 11:30:00,30.18,30.19,30.17,30.19,5000.0,16.9636,16.9692,16.958,16.9692,5000.0
2005-11-10 11:35:00,30.19,30.2,30.15,30.15,6300.0,16.9692,16.9749,16.9468,16.9468,6300.0
2005-11-10 11:40:00,30.15,30.18,30.15,30.17,3200.0,16.9468,16.9636,16.9468,16.958,3200.0
2005-11-10 11:45:00,30.17,30.18,30.16,30.17,4200.0,16.958,16.9636,16.9524,16.958,4200.0
2005-11-10 11:50:00,30.17,30.2,30.16,30.17,7200.0,16.958,16.9749,16.9524,16.958,7200.0
2005-11-10 11:55:00,30.17,30.19,30.16,30.17,6800.0,16.958,16.9692,16.9524,16.958,6800.0
2005-11-10 12:00:00,30.18,30.2,30.16,30.2,11500.0,16.9636,16.9749,16.9524,16.9749,11500.0
2005-11-10 12:05:00,30.2,30.21,30.19,30.21,13400.0,16.9749,16.9805,16.9692,16.9805,13400.0
2005-11-10 12:10:00,30.2,30.2,30.19,30.2,4400.0,16.9749,16.9749,16.9692,16.9749,4400.0
2005-11-10 12:15:00,30.2,30.23,30.19,30.23,18800.0,16.9749,16.9917,16.9692,16.9917,18800.0
2005-11-10 12:20:00,30.23,30.23,30.22,30.23,4900.0,16.9917,16.9917,16.9861,16.9917,4900.0
2005-11-10 12:25:00,30.23,30.27,30.22,30.27,8800.0,16.9917,17.0142,16.9861,17.0142,8800.0
2005-11-10 12:30:00,30.26,30.29,30.25,30.27,6400.0,17.0086,17.0254,17.003,17.0142,6400.0
2005-11-10 12:35:00,30.28,30.28,30.24,30.25,6900.0,17.0198,17.0198,16.9973,17.003,6900.0
2005-11-10 12:40:00,30.25,30.25,30.23,30.25,6000.0,17.003,17.003,16.9917,17.003,6000.0
2005-11-10 12:45:00,30.24,30.25,30.23,30.25,2500.0,16.9973,17.003,16.9917,17.003,2500.0
2005-11-10 12:50:00,30.24,30.24,30.22,30.22,4500.0,16.9973,16.9973,16.9861,16.9861,4500.0
2005-11-10 12:55:00,30.23,30.25,30.22,30.24,4900.0,16.9917,17.003,16.9861,16.9973,4900.0
2005-11-10 13:00:00,30.24,30.3,30.23,30.3,20900.0,16.9973,17.0311,16.9917,17.0311,20900.0
2005-11-10 13:05:00,30.3,30.32,30.29,30.32,9000.0,17.0311,17.0423,17.0254,17.0423,9000.0
2005-11-10 13:10:00,30.31,30.34,30.31,30.33,6600.0,17.0367,17.0535,17.0367,17.0479,6600.0
2005-11-10 13:15:00,30.33,30.33,30.31,30.31,20400.0,17.0479,17.0479,17.0367,17.0367,20400.0
2005-11-10 13:20:00,30.31,30.32,30.3,30.31,18200.0,17.0367,17.0423,17.0311,17.0367,18200.0
2005-11-10 13:25:00,30.31,30.31,30.28,30.28,10000.0,17.0367,17.0367,17.0198,17.0198,10000.0
2005-11-10 13:30:00,30.29,30.29,30.24,30.24,11600.0,17.0254,17.0254,16.9973,16.9973,11600.0
2005-11-10 13:35:00,30.26,30.29,30.25,30.28,19200.0,17.0086,17.0254,17.003,17.0198,19200.0
2005-11-10 13:40:00,30.28,30.29,30.26,30.27,16500.0,17.0198,17.0254,17.0086,17.0142,16500.0
2005-11-10 13:45:00,30.26,30.29,30.25,30.25,11000.0,17.0086,17.0254,17.003,17.003,11000.0
2005-11-10 13:50:00,30.26,30.3,30.25,30.3,30200.0,17.0086,17.0311,17.003,17.0311,30200.0
2005-11-10 13:55:00,30.3,30.32,30.29,30.31,23300.0,17.0311,17.0423,17.0254,17.0367,23300.0
2005-11-10 14:00:00,30.31,30.31,30.3,30.3,12800.0,17.0367,17.0367,17.0311,17.0311,12800.0
2005-11-10 14:05:00,30.31,30.31,30.22,30.22,23500.0,17.0367,17.0367,16.9861,16.9861,23500.0
2005-11-10 14:10:00,30.22,30.23,30.21,30.21,33800.0,16.9861,16.9917,16.9805,16.9805,33800.0
2005-11-10 14:15:00,30.21,30.22,30.2,30.2,17400.0,16.9805,16.9861,16.9749,16.9749,17400.0
2005-11-10 14:20:00,30.21,30.22,30.2,30.21,17600.0,16.9805,16.9861,16.9749,16.9805,17600.0
2005-11-10 14:25:00,30.21,30.22,30.2,30.21,15100.0,16.9805,16.9861,16.9749,16.9805,15100.0
2005-11-10 14:30:00,30.21,30.24,30.21,30.22,13000.0,16.9805,16.9973,16.9805,16.9861,13000.0
2005-11-10 14:35:00,30.21,30.26,30.21,30.25,75500.0,16.9805,17.0086,16.9805,17.003,75500.0
2005-11-10 14:40:00,30.24,30.26,30.23,30.26,10900.0,16.9973,17.0086,16.9917,17.0086,10900.0
2005-11-10 14:45:00,30.26,30.27,30.25,30.25,14600.0,17.0086,17.0142,17.003,17.003,14600.0
2005-11-10 14:50:00,30.26,30.27,30.25,30.26,8800.0,17.0086,17.0142,17.003,17.0086,8800.0
2005-11-10 14:55:00,30.26,30.3,30.25,30.29,25200.0,17.0086,17.0311,17.003,17.0254,25200.0
2005-11-10 15:00:00,30.28,30.3,30.28,30.29,15500.0,17.0198,17.0311,17.0198,17.0254,15500.0
2005-11-10 15:05:00,30.29,30.29,30.27,30.27,9400.0,17.0254,17.0254,17.0142,17.0142,9400.0
2005-11-10 15:10:00,30.27,30.28,30.23,30.24,20800.0,17.0142,17.0198,16.9917,16.9973,20800.0
2005-11-10 15:15:00,30.23,30.23,30.21,30.21,23900.0,16.9917,16.9917,16.9805,16.9805,23900.0
2005-11-10 15:20:00,30.22,30.22,30.18,30.19,40900.0,16.9861,16.9861,16.9636,16.9692,40900.0
2005-11-10 15:25:00,30.18,30.19,30.16,30.17,19600.0,16.9636,16.9692,16.9524,16.958,19600.0
2005-11-10 15:30:00,30.17,30.21,30.17,30.21,15300.0,16.958,16.9805,16.958,16.9805,15300.0
2005-11-10 15:35:00,30.2,30.22,30.19,30.2,20100.0,16.9749,16.9861,16.9692,16.9749,20100.0
2005-11-10 15:40:00,30.2,30.22,30.19,30.22,14200.0,16.9749,16.9861,16.9692,16.9861,14200.0
2005-11-10 15:45:00,30.21,30.21,30.17,30.19,12000.0,16.9805,16.9805,16.958,16.9692,12000.0
2005-11-10 15:50:00,30.19,30.21,30.18,30.21,20000.0,16.9692,16.9805,16.9636,16.9805,20000.0
2005-11-10 15:55:00,30.22,30.25,30.21,30.24,114600.0,16.9861,17.003,16.9805,16.9973,114600.0
2005-11-11 09:30:00,30.25,30.31,30.2,30.28,32700.0,17.003,17.0367,16.9749,17.0198,32700.0
2005-11-11 09:35:00,30.29,30.34,30.26,30.3,11900.0,17.0254,17.0535,17.0086,17.0311,11900.0
2005-11-11 09:40:00,30.3,30.32,30.27,30.31,8200.0,17.0311,17.0423,17.0142,17.0367,8200.0
2005-11-11 09:45:00,30.32,30.35,30.3,30.3,9900.0,17.0423,17.0592,17.0311,17.0311,9900.0
2005-11-11 09:50:00,30.32,30.34,30.3,30.32,5100.0,17.0423,17.0535,17.0311,17.0423,5100.0
2005-11-11 09:55:00,30.31,30.35,30.31,30.32,10700.0,17.0367,17.0592,17.0367,17.0423,10700.0
2005-11-11 10:00:00,30.32,30.35,30.31,30.31,21400.0,17.0423,17.0592,17.0367,17.0367,21400.0
2005-11-11 10:05:00,30.32,30.32,30.25,30.25,14700.0,17.0423,17.0423,17.003,17.003,14700.0
2005-11-11 10:10:00,30.25,30.26,30.22,30.22,13000.0,17.003,17.0086,16.9861,16.9861,13000.0
2005-11-11 10:15:00,30.22,30.26,30.21,30.26,6800.0,16.9861,17.0086,16.9805,17.0086,6800.0
2005-11-11 10:20:00,30.25,30.29,30.25,30.29,2800.0,17.003,17.0254,17.003,17.0254,2800.0
2005-11-11 10:25:00,30.3,30.3,30.28,30.3,6600.0,17.0311,17.0311,17.0198,17.0311,6600.0
2005-11-11 10:30:00,30.3,30.3,30.29,30.29,4900.0,17.0311,17.0311,17.0254,17.0254,4900.0
2005-11-11 10:35:00,30.3,30.32,30.28,30.29,23900.0,17.0311,17.0423,17.0198,17.0254,23900.0
2005-11-11 10:40:00,30.29,30.32,30.28,30.32,9900.0,17.0254,17.0423,17.0198,17.0423,9900.0
2005-11-11 10:45:00,30.32,30.32,30.29,30.3,6800.0,17.0423,17.0423,17.0254,17.0311,6800.0
2005-11-11 10:50:00,30.29,30.31,30.29,30.31,11400.0,17.0254,17.0367,17.0254,17.0367,11400.0
2005-11-11 10:55:00,30.31,30.31,30.28,30.28,6800.0,17.0367,17.0367,17.0198,17.0198,6800.0
2005-11-11 11:00:00,30.28,30.29,30.28,30.28,7500.0,17.0198,17.0254,17.0198,17.0198,7500.0
2005-11-11 11:05:00,30.29,30.3,30.28,30.29,19500.0,17.0254,17.0311,17.0198,17.0254,19500.0
2005-11-11 11:10:00,30.29,30.3,30.28,30.3,11400.0,17.0254,17.0311,17.0198,17.0311,11400.0
2005-11-11 11:15:00,30.29,30.3,30.28,30.28,13100.0,17.0254,17.0311,17.0198,17.0198,13100.0
2005-11-11 11:20:00,30.3,30.3,30.29,30.3,9600.0,17.0311,17.0311,17.0254,17.0311,9600.0
2005-11-11 11:25:00,30.29,30.3,30.29,30.3,3200.0,17.0254,17.0311,17.0254,17.0311,3200.0
2005-11-11 11:30:00,30.3,30.3,30.28,30.29,10600.0,17.0311,17.0311,17.0198,17.0254,10600.0
2005-11-11 11:35:00,30.29,30.3,30.28,30.28,5600.0,17.0254,17.0311,17.0198,17.0198,5600.0
2005-11-11 11:40:00,30.28,30.3,30.28,30.3,14100.0,17.0198,17.0311,17.0198,17.0311,14100.0
2005-11-11 11:45:00,30.3,30.3,30.29,30.3,32800.0,17.0311,17.0311,17.0254,17.0311,32800.0
2005-11-11 11:50:00,30.29,30.3,30.28,30.28,14400.0,17.0254,17.0311,17.0198,17.0198,14400.0
2005-11-11 11:55:00,30.28,30.29,30.25,30.25,13700.0,17.0198,17.0254,17.003,17.003,13700.0
2005-11-11 12:00:00,30.26,30.27,30.25,30.26,4800.0,17.0086,17.0142,17.003,17.0086,4800.0
2005-11-11 12:05:00,30.25,30.26,30.25,30.25,4700.0,17.003,17.0086,17.003,17.003,4700.0
2005-11-11 12:10:00,30.25,30.25,30.23,30.24,13400.0,17.003,17.003,16.9917,16.9973,13400.0
2005-11-11 12:15:00,30.25,30.25,30.24,30.24,4000.0,17.003,17.003,16.9973,16.9973,4000.0
2005-11-11 12:20:00,30.24,30.25,30.24,30.25,3400.0,16.9973,17.003,16.9973,17.003,3400.0
2005-11-11 12:25:00,30.25,30.26,30.24,30.26,3500.0,17.003,17.0086,16.9973,17.0086,3500.0
2005-11-11 12:30:00,30.26,30.26,30.25,30.26,6100.0,17.0086,17.0086,17.003,17.0086,6100.0
2005-11-11 12:35:00,30.25,30.26,30.25,30.26,400.0,17.003,17.0086,17.003,17.0086,400.0
2005-11-11 12:40:00,30.26,30.3,30.26,30.29,10900.0,17.0086,17.0311,17.0086,17.0254,10900.0
2005-11-11 12:45:00,30.28,30.29,30.28,30.28,2900.0,17.0198,17.0254,17.0198,17.0198,2900.0
2005-11-11 12:50:00,30.28,30.29,30.28,30.29,2000.0,17.0198,17.0254,17.0198,17.0254,2000.0
2005-11-11 12:55:00,30.28,30.28,30.27,30.28,2500.0,17.0198,17.0198,17.0142,17.0198,2500.0
2005-11-11 13:00:00,30.27,30.3,30.27,30.3,14600.0,17.0142,17.0311,17.0142,17.0311,14600.0
2005-11-11 13:05:00,30.29,30.3,30.29,30.3,8800.0,17.0254,17.0311,17.0254,17.0311,8800.0
2005-11-11 13:10:00,30.29,30.31,30.29,30.31,3500.0,17.0254,17.0367,17.0254,17.0367,3500.0
2005-11-11 13:15:00,30.3,30.32,30.3,30.32,2300.0,17.0311,17.0423,17.0311,17.0423,2300.0
2005-11-11 13:20:00,30.32,30.33,30.3,30.33,6600.0,17.0423,17.0479,17.0311,17.0479,6600.0
2005-11-11 13:25:00,30.32,30.33,30.32,30.33,1100.0,17.0423,17.0479,17.0423,17.0479,1100.0
2005-11-11 13:30:00,30.33,30.35,30.33,30.34,3600.0,17.0479,17.0592,17.0479,17.0535,3600.0
2005-11-11 13:35:00,30.34,30.35,30.34,30.34,1400.0,17.0535,17.0592,17.0535,17.0535,1400.0
2005-11-11 13:40:00,30.34,30.35,30.34,30.35,900.0,17.0535,17.0592,17.0535,17.0592,900.0
2005-11-11 13:45:00,30.35,30.37,30.35,30.36,7300.0,17.0592,17.0704,17.0592,17.0648,7300.0
2005-11-11 13:50:00,30.37,30.38,30.36,30.38,9900.0,17.0704,17.076,17.0648,17.076,9900.0
2005-11-11 13:55:00,30.39,30.39,30.37,30.38,13800.0,17.0817,17.0817,17.0704,17.076,13800.0
2005-11-11 14:00:00,30.38,30.39,30.38,30.38,4800.0,17.076,17.0817,17.076,17.076,4800.0
2005-11-11 14:05:00,30.39,30.39,30.37,30.38,12500.0,17.0817,17.0817,17.0704,17.076,12500.0
2005-11-11 14:10:00,30.38,30.39,30.37,30.38,3300.0,17.076,17.0817,17.0704,17.076,3300.0
2005-11-11 14:15:00,30.38,30.38,30.38,30.38,2600.0,17.076,17.076,17.076,17.076,2600.0
2005-11-11 14:20:00,30.38,30.38,30.37,30.38,4100.0,17.076,17.076,17.0704,17.076,4100.0
2005-11-11 14:25:00,30.37,30.39,30.37,30.39,22100.0,17.0704,17.0817,17.0704,17.0817,22100.0
2005-11-11 14:30:00,30.39,30.39,30.38,30.39,3000.0,17.0817,17.0817,17.076,17.0817,3000.0
2005-11-11 14:35:00,30.39,30.4,30.39,30.39,8500.0,17.0817,17.0873,17.0817,17.0817,8500.0
2005-11-11 14:40:00,30.39,30.4,30.39,30.39,3500.0,17.0817,17.0873,17.0817,17.0817,3500.0
2005-11-11 14:45:00,30.38,30.39,30.38,30.38,9200.0,17.076,17.0817,17.076,17.076,9200.0
2005-11-11 14:50:00,30.38,30.39,30.38,30.38,3900.0,17.076,17.0817,17.076,17.076,3900.0
2005-11-11 14:55:00,30.39,30.4,30.38,30.39,11100.0,17.0817,17.0873,17.076,17.0817,11100.0
2005-11-11 15:00:00,30.39,30.4,30.38,30.39,23800.0,17.0817,17.0873,17.076,17.0817,23800.0
2005-11-11 15:05:00,30.4,30.44,30.4,30.42,11800.0,17.0873,17.1098,17.0873,17.0985,11800.0
2005-11-11 15:10:00,30.42,30.44,30.42,30.43,6500.0,17.0985,17.1098,17.0985,17.1041,6500.0
2005-11-11 15:15:00,30.44,30.45,30.43,30.43,7700.0,17.1098,17.1154,17.1041,17.1041,7700.0
2005-11-11 15:20:00,30.43,30.45,30.43,30.44,6700.0,17.1041,17.1154,17.1041,17.1098,6700.0
2005-11-11 15:25:00,30.45,30.46,30.44,30.45,11100.0,17.1154,17.121,17.1098,17.1154,11100.0
2005-11-11 15:30:00,30.46,30.46,30.45,30.46,10600.0,17.121,17.121,17.1154,17.121,10600.0
2005-11-11 15:35:00,30.46,30.46,30.45,30.46,2600.0,17.121,17.121,17.1154,17.121,2600.0
2005-11-11 15:40:00,30.46,30.48,30.45,30.47,10400.0,17.121,17.1322,17.1154,17.1266,10400.0
2005-11-11 15:45:00,30.47,30.49,30.47,30.47,13800.0,17.1266,17.1379,17.1266,17.1266,13800.0
2005-11-11 15:50:00,30.47,30.48,30.45,30.45,19700.0,17.1266,17.1322,17.1154,17.1154,19700.0
2005-11-11 15:55:00,30.46,30.46,30.44,30.45,13400.0,17.121,17.121,17.1098,17.1154,13400.0
2005-11-14 09:30:00,30.38,30.38,30.3,30.37,47600.0,17.076,17.076,17.0311,17.0704,47600.0
2005-11-14 09:35:00,30.37,30.46,30.36,30.42,15400.0,17.0704,17.121,17.0648,17.0985,15400.0
2005-11-14 09:40:00,30.43,30.46,30.42,30.42,15700.0,17.1041,17.121,17.0985,17.0985,15700.0
2005-11-14 09:45:00,30.42,30.54,30.42,30.54,51100.0,17.0985,17.166,17.0985,17.166,51100.0
2005-11-14 09:50:00,30.54,30.61,30.54,30.61,56400.0,17.166,17.2053,17.166,17.2053,56400.0
2005-11-14 09:55:00,30.61,30.63,30.59,30.59,28300.0,17.2053,17.2165,17.1941,17.1941,28300.0
2005-11-14 10:00:00,30.6,30.6,30.55,30.55,10900.0,17.1997,17.1997,17.1716,17.1716,10900.0
2005-11-14 10:05:00,30.55,30.57,30.54,30.56,15200.0,17.1716,17.1828,17.166,17.1772,15200.0
2005-11-14 10:10:00,30.57,30.62,30.56,30.61,14700.0,17.1828,17.2109,17.1772,17.2053,14700.0
2005-11-14 10:15:00,30.62,30.63,30.61,30.63,18600.0,17.2109,17.2165,17.2053,17.2165,18600.0
2005-11-14 10:20:00,30.63,30.67,30.62,30.67,32400.0,17.2165,17.239,17.2109,17.239,32400.0
2005-11-14 10:25:00,30.67,30.73,30.67,30.71,39700.0,17.239,17.2728,17.239,17.2615,39700.0
2005-11-14 10:30:00,30.71,30.71,30.66,30.67,18900.0,17.2615,17.2615,17.2334,17.239,18900.0
2005-11-14 10:35:00,30.66,30.66,30.6,30.61,50200.0,17.2334,17.2334,17.1997,17.2053,50200.0
2005-11-14 10:40:00,30.61,30.62,30.6,30.61,21900.0,17.2053,17.2109,17.1997,17.2053,21900.0
2005-11-14 10:45:00,30.61,30.61,30.6,30.6,10000.0,17.2053,17.2053,17.1997,17.1997,10000.0
2005-11-14 10:50:00,30.61,30.61,30.6,30.6,11700.0,17.2053,17.2053,17.1997,17.1997,11700.0
2005-11-14 10:55:00,30.6,30.61,30.6,30.6,8300.0,17.1997,17.2053,17.1997,17.1997,8300.0
2005-11-14 11:00:00,30.6,30.61,30.6,30.61,10500.0,17.1997,17.2053,17.1997,17.2053,10500.0
2005-11-14 11:05:00,30.61,30.62,30.6,30.61,24000.0,17.2053,17.2109,17.1997,17.2053,24000.0
2005-11-14 11:10:00,30.61,30.63,30.6,30.63,24700.0,17.2053,17.2165,17.1997,17.2165,24700.0
2005-11-14 11:15:00,30.62,30.65,30.62,30.64,7500.0,17.2109,17.2278,17.2109,17.2222,7500.0
2005-11-14 11:20:00,30.64,30.65,30.63,30.65,14300.0,17.2222,17.2278,17.2165,17.2278,14300.0
2005-11-14 11:25:00,30.65,30.65,30.6,30.62,16200.0,17.2278,17.2278,17.1997,17.2109,16200.0
2005-11-14 11:30:00,30.62,30.62,30.6,30.62,10200.0,17.2109,17.2109,17.1997,17.2109,10200.0
2005-11-14 11:35:00,30.62,30.62,30.61,30.62,7600.0,17.2109,17.2109,17.2053,17.2109,7600.0
2005-11-14 11:40:00,30.62,30.65,30.61,30.64,15700.0,17.2109,17.2278,17.2053,17.2222,15700.0
2005-11-14 11:45:00,30.65,30.65,30.64,30.65,8200.0,17.2278,17.2278,17.2222,17.2278,8200.0
2005-11-14 11:50:00,30.64,30.68,30.64,30.66,15800.0,17.2222,17.2447,17.2222,17.2334,15800.0
2005-11-14 11:55:00,30.67,30.69,30.67,30.69,19000.0,17.239,17.2503,17.239,17.2503,19000.0
2005-11-14 12:00:00,30.69,30.7,30.68,30.7,10200.0,17.2503,17.2559,17.2447,17.2559,10200.0
2005-11-14 12:05:00,30.7,30.72,30.69,30.7,9000.0,17.2559,17.2671,17.2503,17.2559,9000.0
2005-11-14 12:10:00,30.71,30.71,30.7,30.71,7900.0,17.2615,17.2615,17.2559,17.2615,7900.0
2005-11-14 12:15:00,30.72,30.73,30.71,30.72,5700.0,17.2671,17.2728,17.2615,17.2671,5700.0
2005-11-14 12:20:00,30.72,30.73,30.72,30.73,4700.0,17.2671,17.2728,17.2671,17.2728,4700.0
2005-11-14 12:25:00,30.73,30.74,30.72,30.73,12800.0,17.2728,17.2784,17.2671,17.2728,12800.0
2005-11-14 12:30:00,30.72,30.73,30.71,30.72,8700.0,17.2671,17.2728,17.2615,17.2671,8700.0
2005-11-14 12:35:00,30.72,30.72,30.71,30.71,4600.0,17.2671,17.2671,17.2615,17.2615,4600.0
2005-11-14 12:40:00,30.71,30.72,30.69,30.69,22700.0,17.2615,17.2671,17.2503,17.2503,22700.0
2005-11-14 12:45:00,30.7,30.7,30.69,30.69,16200.0,17.2559,17.2559,17.2503,17.2503,16200.0
2005-11-14 12:50:00,30.69,30.7,30.69,30.69,10300.0,17.2503,17.2559,17.2503,17.2503,10300.0
2005-11-14 12:55:00,30.69,30.7,30.68,30.68,14800.0,17.2503,17.2559,17.2447,17.2447,14800.0
2005-11-14 13:00:00,30.68,30.69,30.66,30.67,17800.0,17.2447,17.2503,17.2334,17.239,17800.0
2005-11-14 13:05:00,30.68,30.69,30.67,30.68,17400.0,17.2447,17.2503,17.239,17.2447,17400.0
2005-11-14 13:10:00,30.68,30.7,30.68,30.68,7900.0,17.2447,17.2559,17.2447,17.2447,7900.0
2005-11-14 13:15:00,30.68,30.69,30.68,30.69,7900.0,17.2447,17.2503,17.2447,17.2503,7900.0
2005-11-14 13:20:00,30.69,30.69,30.66,30.67,12100.0,17.2503,17.2503,17.2334,17.239,12100.0
2005-11-14 13:25:00,30.67,30.68,30.67,30.68,6000.0,17.239,17.2447,17.239,17.2447,6000.0
2005-11-14 13:30:00,30.68,30.69,30.67,30.68,12000.0,17.2447,17.2503,17.239,17.2447,12000.0
2005-11-14 13:35:00,30.68,30.68,30.67,30.67,10700.0,17.2447,17.2447,17.239,17.239,10700.0
2005-11-14 13:40:00,30.68,30.68,30.67,30.68,8500.0,17.2447,17.2447,17.239,17.2447,8500.0
2005-11-14 13:45:00,30.67,30.7,30.67,30.7,18100.0,17.239,17.2559,17.239,17.2559,18100.0
2005-11-14 13:50:00,30.7,30.71,30.7,30.71,8000.0,17.2559,17.2615,17.2559,17.2615,8000.0
2005-11-14 13:55:00,30.71,30.71,30.7,30.71,16800.0,17.2615,17.2615,17.2559,17.2615,16800.0
2005-11-14 14:00:00,30.71,30.71,30.7,30.71,11300.0,17.2615,17.2615,17.2559,17.2615,11300.0
2005-11-14 14:05:00,30.71,30.71,30.7,30.71,12800.0,17.2615,17.2615,17.2559,17.2615,12800.0
2005-11-14 14:10:00,30.71,30.71,30.7,30.71,13300.0,17.2615,17.2615,17.2559,17.2615,13300.0
2005-11-14 14:15:00,30.7,30.72,30.7,30.72,9800.0,17.2559,17.2671,17.2559,17.2671,9800.0
2005-11-14 14:20:00,30.72,30.72,30.0,30.71,15200.0,17.2671,17.2671,16.8624,17.2615,15200.0
2005-11-14 14:25:00,30.71,30.72,30.71,30.72,12500.0,17.2615,17.2671,17.2615,17.2671,12500.0
2005-11-14 14:30:00,30.72,30.72,30.71,30.71,4300.0,17.2671,17.2671,17.2615,17.2615,4300.0
2005-11-14 14:35:00,30.72,30.72,30.71,30.71,18800.0,17.2671,17.2671,17.2615,17.2615,18800.0
2005-11-14 14:40:00,30.71,30.72,30.71,30.71,7000.0,17.2615,17.2671,17.2615,17.2615,7000.0
2005-11-14 14:45:00,30.71,30.72,30.71,30.72,7700.0,17.2615,17.2671,17.2615,17.2671,7700.0
2005-11-14 14:50:00,30.71,30.72,30.71,30.71,23800.0,17.2615,17.2671,17.2615,17.2615,23800.0
2005-11-14 14:55:00,30.71,30.72,30.68,30.68,15100.0,17.2615,17.2671,17.2447,17.2447,15100.0
2005-11-14 15:00:00,30.67,30.68,30.65,30.67,16900.0,17.239,17.2447,17.2278,17.239,16900.0
2005-11-14 15:05:00,30.67,30.68,30.64,30.64,15000.0,17.239,17.2447,17.2222,17.2222,15000.0
2005-11-14 15:10:00,30.64,30.65,30.63,30.64,13700.0,17.2222,17.2278,17.2165,17.2222,13700.0
2005-11-14 15:15:00,30.64,30.65,30.62,30.65,14900.0,17.2222,17.2278,17.2109,17.2278,14900.0
2005-11-14 15:20:00,30.64,30.67,30.64,30.66,17800.0,17.2222,17.239,17.2222,17.2334,17800.0
2005-11-14 15:25:00,30.67,30.67,30.66,30.66,7800.0,17.239,17.239,17.2334,17.2334,7800.0
2005-11-14 15:30:00,30.66,30.67,30.65,30.65,7900.0,17.2334,17.239,17.2278,17.2278,7900.0
2005-11-14 15:35:00,30.65,30.69,30.65,30.69,23800.0,17.2278,17.2503,17.2278,17.2503,23800.0
2005-11-14 15:40:00,30.69,30.7,30.68,30.69,33100.0,17.2503,17.2559,17.2447,17.2503,33100.0
2005-11-14 15:45:00,30.69,30.7,30.66,30.66,25700.0,17.2503,17.2559,17.2334,17.2334,25700.0
2005-11-14 15:50:00,30.67,30.67,30.65,30.65,40900.0,17.239,17.239,17.2278,17.2278,40900.0
2005-11-14 15:55:00,30.65,30.65,30.63,30.64,18200.0,17.2278,17.2278,17.2165,17.2222,18200.0
2005-11-15 09:30:00,30.53,30.65,30.53,30.59,29500.0,17.1603,17.2278,17.1603,17.1941,29500.0
2005-11-15 09:35:00,30.6,30.69,30.57,30.63,13900.0,17.1997,17.2503,17.1828,17.2165,13900.0
2005-11-15 09:40:00,30.69,30.69,30.65,30.67,8700.0,17.2503,17.2503,17.2278,17.239,8700.0
2005-11-15 09:45:00,30.66,30.73,30.66,30.73,25900.0,17.2334,17.2728,17.2334,17.2728,25900.0
2005-11-15 09:50:00,30.72,30.73,30.68,30.69,8700.0,17.2671,17.2728,17.2447,17.2503,8700.0
2005-11-15 09:55:00,30.68,30.71,30.68,30.69,33400.0,17.2447,17.2615,17.2447,17.2503,33400.0
2005-11-15 10:00:00,30.69,30.69,30.68,30.69,15600.0,17.2503,17.2503,17.2447,17.2503,15600.0
2005-11-15 10:05:00,30.69,30.69,30.64,30.64,12200.0,17.2503,17.2503,17.2222,17.2222,12200.0
2005-11-15 10:10:00,30.65,30.65,30.62,30.62,6500.0,17.2278,17.2278,17.2109,17.2109,6500.0
2005-11-15 10:15:00,30.61,30.62,30.57,30.59,12600.0,17.2053,17.2109,17.1828,17.1941,12600.0
2005-11-15 10:20:00,30.59,30.65,30.59,30.64,8500.0,17.1941,17.2278,17.1941,17.2222,8500.0
2005-11-15 10:25:00,30.64,30.67,30.64,30.67,9900.0,17.2222,17.239,17.2222,17.239,9900.0
2005-11-15 10:30:00,30.67,30.69,30.66,30.69,10300.0,17.239,17.2503,17.2334,17.2503,10300.0
2005-11-15 10:35:00,30.69,30.7,30.69,30.7,8200.0,17.2503,17.2559,17.2503,17.2559,8200.0
2005-11-15 10:40:00,30.69,30.71,30.69,30.71,5400.0,17.2503,17.2615,17.2503,17.2615,5400.0
2005-11-15 10:45:00,30.71,30.75,30.71,30.74,13200.0,17.2615,17.284,17.2615,17.2784,13200.0
2005-11-15 10:50:00,30.73,30.74,30.71,30.72,16000.0,17.2728,17.2784,17.2615,17.2671,16000.0
2005-11-15 10:55:00,30.72,30.73,30.69,30.7,6600.0,17.2671,17.2728,17.2503,17.2559,6600.0
2005-11-15 11:00:00,30.69,30.7,30.66,30.67,15700.0,17.2503,17.2559,17.2334,17.239,15700.0
2005-11-15 11:05:00,30.66,30.68,30.66,30.67,9600.0,17.2334,17.2447,17.2334,17.239,9600.0
2005-11-15 11:10:00,30.67,30.67,30.65,30.67,17200.0,17.239,17.239,17.2278,17.239,17200.0
2005-11-15 11:15:00,30.67,30.67,30.63,30.65,16600.0,17.239,17.239,17.2165,17.2278,16600.0
2005-11-15 11:20:00,30.64,30.66,30.63,30.65,22000.0,17.2222,17.2334,17.2165,17.2278,22000.0
2005-11-15 11:25:00,30.65,30.66,30.65,30.65,6300.0,17.2278,17.2334,17.2278,17.2278,6300.0
2005-11-15 11:30:00,30.66,30.66,30.64,30.65,17400.0,17.2334,17.2334,17.2222,17.2278,17400.0
2005-11-15 11:35:00,30.65,30.65,30.61,30.62,7000.0,17.2278,17.2278,17.2053,17.2109,7000.0
2005-11-15 11:40:00,30.61,30.64,30.61,30.64,4600.0,17.2053,17.2222,17.2053,17.2222,4600.0
2005-11-15 11:45:00,30.64,30.66,30.64,30.64,9100.0,17.2222,17.2334,17.2222,17.2222,9100.0
2005-11-15 11:50:00,30.65,30.66,30.64,30.65,6900.0,17.2278,17.2334,17.2222,17.2278,6900.0
2005-11-15 11:55:00,30.65,30.66,30.64,30.66,10300.0,17.2278,17.2334,17.2222,17.2334,10300.0
2005-11-15 12:00:00,30.65,30.67,30.63,30.63,8800.0,17.2278,17.239,17.2165,17.2165,8800.0
2005-11-15 12:05:00,30.64,30.65,30.62,30.65,14500.0,17.2222,17.2278,17.2109,17.2278,14500.0
2005-11-15 12:10:00,30.64,30.65,30.64,30.65,14100.0,17.2222,17.2278,17.2222,17.2278,14100.0
2005-11-15 12:15:00,30.65,30.66,30.65,30.66,20000.0,17.2278,17.2334,17.2278,17.2334,20000.0
2005-11-15 12:20:00,30.66,30.66,30.64,30.65,6300.0,17.2334,17.2334,17.2222,17.2278,6300.0
2005-11-15 12:25:00,30.65,30.66,30.64,30.66,7900.0,17.2278,17.2334,17.2222,17.2334,7900.0
2005-11-15 12:30:00,30.66,30.68,30.65,30.67,29200.0,17.2334,17.2447,17.2278,17.239,29200.0
2005-11-15 12:35:00,30.68,30.69,30.66,30.66,19600.0,17.2447,17.2503,17.2334,17.2334,19600.0
2005-11-15 12:40:00,30.66,30.67,30.65,30.65,10600.0,17.2334,17.239,17.2278,17.2278,10600.0
2005-11-15 12:45:00,30.65,30.67,30.65,30.67,11300.0,17.2278,17.239,17.2278,17.239,11300.0
2005-11-15 12:50:00,30.67,30.67,30.65,30.66,7000.0,17.239,17.239,17.2278,17.2334,7000.0
2005-11-15 12:55:00,30.67,30.67,30.66,30.67,5400.0,17.239,17.239,17.2334,17.239,5400.0
2005-11-15 13:00:00,30.67,30.67,30.65,30.66,84100.0,17.239,17.239,17.2278,17.2334,84100.0
2005-11-15 13:05:00,30.66,30.66,30.64,30.65,6000.0,17.2334,17.2334,17.2222,17.2278,6000.0
2005-11-15 13:10:00,30.64,30.65,30.63,30.64,10300.0,17.2222,17.2278,17.2165,17.2222,10300.0
2005-11-15 13:15:00,30.64,30.65,30.62,30.65,8500.0,17.2222,17.2278,17.2109,17.2278,8500.0
2005-11-15 13:20:00,30.65,30.65,30.61,30.62,20600.0,17.2278,17.2278,17.2053,17.2109,20600.0
2005-11-15 13:25:00,30.62,30.63,30.62,30.63,5800.0,17.2109,17.2165,17.2109,17.2165,5800.0
2005-11-15 13:30:00,30.63,30.64,30.61,30.64,13100.0,17.2165,17.2222,17.2053,17.2222,13100.0
2005-11-15 13:35:00,30.64,30.65,30.64,30.65,12300.0,17.2222,17.2278,17.2222,17.2278,12300.0
2005-11-15 13:40:00,30.65,30.65,30.6,30.62,12300.0,17.2278,17.2278,17.1997,17.2109,12300.0
2005-11-15 13:45:00,30.61,30.62,30.6,30.61,8500.0,17.2053,17.2109,17.1997,17.2053,8500.0
2005-11-15 13:50:00,30.61,30.62,30.61,30.61,4900.0,17.2053,17.2109,17.2053,17.2053,4900.0
2005-11-15 13:55:00,30.61,30.62,30.6,30.62,13000.0,17.2053,17.2109,17.1997,17.2109,13000.0
2005-11-15 14:00:00,30.61,30.62,30.59,30.6,6600.0,17.2053,17.2109,17.1941,17.1997,6600.0
2005-11-15 14:05:00,30.61,30.62,30.6,30.6,9800.0,17.2053,17.2109,17.1997,17.1997,9800.0
2005-11-15 14:10:00,30.61,30.62,30.57,30.58,14000.0,17.2053,17.2109,17.1828,17.1884,14000.0
2005-11-15 14:15:00,30.58,30.62,30.57,30.62,21900.0,17.1884,17.2109,17.1828,17.2109,21900.0
2005-11-15 14:20:00,30.62,30.63,30.61,30.62,11300.0,17.2109,17.2165,17.2053,17.2109,11300.0
2005-11-15 14:25:00,30.62,30.62,30.61,30.62,3700.0,17.2109,17.2109,17.2053,17.2109,3700.0
2005-11-15 14:30:00,30.61,30.62,30.6,30.61,6000.0,17.2053,17.2109,17.1997,17.2053,6000.0
2005-11-15 14:35:00,30.6,30.63,30.6,30.62,19400.0,17.1997,17.2165,17.1997,17.2109,19400.0
2005-11-15 14:40:00,30.62,30.63,30.59,30.59,8400.0,17.2109,17.2165,17.1941,17.1941,8400.0
2005-11-15 14:45:00,30.6,30.61,30.59,30.59,9700.0,17.1997,17.2053,17.1941,17.1941,9700.0
2005-11-15 14:50:00,30.59,30.61,30.59,30.61,17400.0,17.1941,17.2053,17.1941,17.2053,17400.0
2005-11-15 14:55:00,30.62,30.62,30.59,30.6,8800.0,17.2109,17.2109,17.1941,17.1997,8800.0
2005-11-15 15:00:00,30.59,30.61,30.56,30.61,19100.0,17.1941,17.2053,17.1772,17.2053,19100.0
2005-11-15 15:05:00,30.6,30.6,30.56,30.59,13800.0,17.1997,17.1997,17.1772,17.1941,13800.0
2005-11-15 15:10:00,30.59,30.6,30.58,30.59,3300.0,17.1941,17.1997,17.1884,17.1941,3300.0
2005-11-15 15:15:00,30.59,30.59,30.57,30.59,9500.0,17.1941,17.1941,17.1828,17.1941,9500.0
2005-11-15 15:20:00,30.59,30.6,30.57,30.6,9700.0,17.1941,17.1997,17.1828,17.1997,9700.0
2005-11-15 15:25:00,30.6,30.6,30.57,30.58,8100.0,17.1997,17.1997,17.1828,17.1884,8100.0
2005-11-15 15:30:00,30.58,30.6,30.57,30.59,12800.0,17.1884,17.1997,17.1828,17.1941,12800.0
2005-11-15 15:35:00,30.59,30.59,30.54,30.55,14500.0,17.1941,17.1941,17.166,17.1716,14500.0
2005-11-15 15:40:00,30.56,30.59,30.54,30.55,13300.0,17.1772,17.1941,17.166,17.1716,13300.0
2005-11-15 15:45:00,30.55,30.56,30.54,30.55,79300.0,17.1716,17.1772,17.166,17.1716,79300.0
2005-11-15 15:50:00,30.55,30.6,30.54,30.6,88300.0,17.1716,17.1997,17.166,17.1997,88300.0
2005-11-15 15:55:00,30.59,30.6,30.58,30.59,38300.0,17.1941,17.1997,17.1884,17.1941,38300.0
2005-11-16 09:30:00,30.57,30.62,30.57,30.59,19000.0,17.1828,17.2109,17.1828,17.1941,19000.0
2005-11-16 09:35:00,30.6,30.69,30.59,30.69,8800.0,17.1997,17.2503,17.1941,17.2503,8800.0
2005-11-16 09:40:00,30.67,30.7,30.57,30.68,17700.0,17.239,17.2559,17.1828,17.2447,17700.0
2005-11-16 09:45:00,30.68,30.69,30.65,30.67,14400.0,17.2447,17.2503,17.2278,17.239,14400.0
2005-11-16 09:50:00,30.68,30.7,30.68,30.7,63800.0,17.2447,17.2559,17.2447,17.2559,63800.0
2005-11-16 09:55:00,30.69,30.7,30.67,30.69,4300.0,17.2503,17.2559,17.239,17.2503,4300.0
2005-11-16 10:00:00,30.69,30.7,30.69,30.69,6000.0,17.2503,17.2559,17.2503,17.2503,6000.0
2005-11-16 10:05:00,30.69,30.7,30.68,30.68,32800.0,17.2503,17.2559,17.2447,17.2447,32800.0
2005-11-16 10:10:00,30.69,30.69,30.66,30.67,5800.0,17.2503,17.2503,17.2334,17.239,5800.0
2005-11-16 10:15:00,30.67,30.67,30.66,30.67,6900.0,17.239,17.239,17.2334,17.239,6900.0
2005-11-16 10:20:00,30.67,30.67,30.66,30.66,7500.0,17.239,17.239,17.2334,17.2334,7500.0
2005-11-16 10:25:00,30.66,30.67,30.65,30.66,25500.0,17.2334,17.239,17.2278,17.2334,25500.0
2005-11-16 10:30:00,30.65,30.66,30.64,30.66,13100.0,17.2278,17.2334,17.2222,17.2334,13100.0
2005-11-16 10:35:00,30.66,30.66,30.64,30.64,13400.0,17.2334,17.2334,17.2222,17.2222,13400.0
2005-11-16 10:40:00,30.64,30.66,30.63,30.64,7800.0,17.2222,17.2334,17.2165,17.2222,7800.0
2005-11-16 10:45:00,30.65,30.67,30.64,30.64,5700.0,17.2278,17.239,17.2222,17.2222,5700.0
2005-11-16 10:50:00,30.64,30.67,30.64,30.66,4600.0,17.2222,17.239,17.2222,17.2334,4600.0
2005-11-16 10:55:00,30.66,30.68,30.66,30.66,8400.0,17.2334,17.2447,17.2334,17.2334,8400.0
2005-11-16 11:00:00,30.66,30.67,30.65,30.67,8600.0,17.2334,17.239,17.2278,17.239,8600.0
2005-11-16 11:05:00,30.66,30.69,30.64,30.68,36700.0,17.2334,17.2503,17.2222,17.2447,36700.0
2005-11-16 11:10:00,30.67,30.69,30.65,30.68,24800.0,17.239,17.2503,17.2278,17.2447,24800.0
2005-11-16 11:15:00,30.69,30.69,30.68,30.69,5700.0,17.2503,17.2503,17.2447,17.2503,5700.0
2005-11-16 11:20:00,30.69,30.69,30.67,30.67,2900.0,17.2503,17.2503,17.239,17.239,2900.0
2005-11-16 11:25:00,30.67,30.67,30.66,30.67,8400.0,17.239,17.239,17.2334,17.239,8400.0
2005-11-16 11:30:00,30.67,30.67,30.65,30.66,8200.0,17.239,17.239,17.2278,17.2334,8200.0
2005-11-16 11:35:00,30.66,30.66,30.65,30.66,18400.0,17.2334,17.2334,17.2278,17.2334,18400.0
2005-11-16 11:40:00,30.66,30.68,30.65,30.68,13000.0,17.2334,17.2447,17.2278,17.2447,13000.0
2005-11-16 11:45:00,30.69,30.69,30.66,30.66,6000.0,17.2503,17.2503,17.2334,17.2334,6000.0
2005-11-16 11:50:00,30.66,30.66,30.63,30.63,17600.0,17.2334,17.2334,17.2165,17.2165,17600.0
2005-11-16 11:55:00,30.64,30.64,30.61,30.62,16900.0,17.2222,17.2222,17.2053,17.2109,16900.0
2005-11-16 12:00:00,30.61,30.61,30.58,30.58,17500.0,17.2053,17.2053,17.1884,17.1884,17500.0
2005-11-16 12:05:00,30.58,30.59,30.55,30.55,21600.0,17.1884,17.1941,17.1716,17.1716,21600.0
2005-11-16 12:10:00,30.56,30.56,30.54,30.55,17700.0,17.1772,17.1772,17.166,17.1716,17700.0
2005-11-16 12:15:00,30.54,30.55,30.54,30.54,11300.0,17.166,17.1716,17.166,17.166,11300.0
2005-11-16 12:20:00,30.54,30.54,30.47,30.47,19700.0,17.166,17.166,17.1266,17.1266,19700.0
2005-11-16 12:25:00,30.47,30.48,30.45,30.46,10100.0,17.1266,17.1322,17.1154,17.121,10100.0
2005-11-16 12:30:00,30.46,30.47,30.46,30.46,24600.0,17.121,17.1266,17.121,17.121,24600.0
2005-11-16 12:35:00,30.47,30.47,30.46,30.46,7900.0,17.1266,17.1266,17.121,17.121,7900.0
2005-11-16 12:40:00,30.46,30.46,30.44,30.44,20600.0,17.121,17.121,17.1098,17.1098,20600.0
2005-11-16 12:45:00,30.44,30.45,30.44,30.44,8700.0,17.1098,17.1154,17.1098,17.1098,8700.0
2005-11-16 12:50:00,30.44,30.44,30.43,30.44,9500.0,17.1098,17.1098,17.1041,17.1098,9500.0
2005-11-16 12:55:00,30.44,30.45,30.43,30.43,4900.0,17.1098,17.1154,17.1041,17.1041,4900.0
2005-11-16 13:00:00,30.44,30.45,30.42,30.42,23700.0,17.1098,17.1154,17.0985,17.0985,23700.0
2005-11-16 13:05:00,30.43,30.45,30.43,30.45,9300.0,17.1041,17.1154,17.1041,17.1154,9300.0
2005-11-16 13:10:00,30.45,30.47,30.45,30.46,67900.0,17.1154,17.1266,17.1154,17.121,67900.0
2005-11-16 13:15:00,30.47,30.49,30.47,30.48,13800.0,17.1266,17.1379,17.1266,17.1322,13800.0
2005-11-16 13:20:00,30.48,30.5,30.48,30.5,31600.0,17.1322,17.1435,17.1322,17.1435,31600.0
2005-11-16 13:25:00,30.5,30.55,30.48,30.54,6200.0,17.1435,17.1716,17.1322,17.166,6200.0
2005-11-16 13:30:00,30.53,30.55,30.53,30.55,2200.0,17.1603,17.1716,17.1603,17.1716,2200.0
2005-11-16 13:35:00,30.55,30.55,30.53,30.54,6700.0,17.1716,17.1716,17.1603,17.166,6700.0
2005-11-16 13:40:00,30.55,30.57,30.55,30.57,12900.0,17.1716,17.1828,17.1716,17.1828,12900.0
2005-11-16 13:45:00,30.57,30.7,30.57,30.7,14400.0,17.1828,17.2559,17.1828,17.2559,14400.0
2005-11-16 13:50:00,30.58,30.6,30.58,30.59,15700.0,17.1884,17.1997,17.1884,17.1941,15700.0
2005-11-16 13:55:00,30.6,30.6,30.58,30.58,37400.0,17.1997,17.1997,17.1884,17.1884,37400.0
2005-11-16 14:00:00,30.59,30.6,30.57,30.57,7100.0,17.1941,17.1997,17.1828,17.1828,7100.0
2005-11-16 14:05:00,30.57,30.59,30.57,30.57,8700.0,17.1828,17.1941,17.1828,17.1828,8700.0
2005-11-16 14:10:00,30.58,30.58,30.54,30.54,14700.0,17.1884,17.1884,17.166,17.166,14700.0
2005-11-16 14:15:00,30.54,30.55,30.53,30.55,6600.0,17.166,17.1716,17.1603,17.1716,6600.0
2005-11-16 14:20:00,30.55,30.56,30.52,30.52,48700.0,17.1716,17.1772,17.1547,17.1547,48700.0
2005-11-16 14:25:00,30.52,30.55,30.52,30.54,22800.0,17.1547,17.1716,17.1547,17.166,22800.0
2005-11-16 14:30:00,30.53,30.54,30.52,30.52,18300.0,17.1603,17.166,17.1547,17.1547,18300.0
2005-11-16 14:35:00,30.53,30.53,30.5,30.5,16200.0,17.1603,17.1603,17.1435,17.1435,16200.0
2005-11-16 14:40:00,30.51,30.53,30.51,30.51,10600.0,17.1491,17.1603,17.1491,17.1491,10600.0
2005-11-16 14:45:00,30.51,30.54,30.51,30.53,8200.0,17.1491,17.166,17.1491,17.1603,8200.0
2005-11-16 14:50:00,30.53,30.54,30.52,30.54,5300.0,17.1603,17.166,17.1547,17.166,5300.0
2005-11-16 14:55:00,30.54,30.57,30.54,30.54,22200.0,17.166,17.1828,17.166,17.166,22200.0
2005-11-16 15:00:00,30.53,30.55,30.53,30.54,18400.0,17.1603,17.1716,17.1603,17.166,18400.0
2005-11-16 15:05:00,30.54,30.54,30.5,30.51,32700.0,17.166,17.166,17.1435,17.1491,32700.0
2005-11-16 15:10:00,30.51,30.53,30.5,30.53,12500.0,17.1491,17.1603,17.1435,17.1603,12500.0
2005-11-16 15:15:00,30.51,30.54,30.51,30.53,19100.0,17.1491,17.166,17.1491,17.1603,19100.0
2005-11-16 15:20:00,30.54,30.55,30.52,30.53,31900.0,17.166,17.1716,17.1547,17.1603,31900.0
2005-11-16 15:25:00,30.53,30.54,30.51,30.51,33900.0,17.1603,17.166,17.1491,17.1491,33900.0
2005-11-16 15:30:00,30.51,30.54,30.5,30.53,28900.0,17.1491,17.166,17.1435,17.1603,28900.0
2005-11-16 15:35:00,30.53,30.54,30.51,30.52,17400.0,17.1603,17.166,17.1491,17.1547,17400.0
2005-11-16 15:40:00,30.52,30.53,30.5,30.5,33600.0,17.1547,17.1603,17.1435,17.1435,33600.0
2005-11-16 15:45:00,30.51,30.52,30.5,30.5,31500.0,17.1491,17.1547,17.1435,17.1435,31500.0
2005-11-16 15:50:00,30.5,30.51,30.45,30.49,35600.0,17.1435,17.1491,17.1154,17.1379,35600.0
2005-11-16 15:55:00,30.49,30.52,30.48,30.52,67600.0,17.1379,17.1547,17.1322,17.1547,67600.0
2005-11-17 09:30:00,30.65,30.74,30.65,30.73,149600.0,17.2278,17.2784,17.2278,17.2728,149600.0
2005-11-17 09:35:00,30.72,30.73,30.65,30.66,18600.0,17.2671,17.2728,17.2278,17.2334,18600.0
2005-11-17 09:40:00,30.66,30.7,30.65,30.68,15900.0,17.2334,17.2559,17.2278,17.2447,15900.0
2005-11-17 09:45:00,30.69,30.7,30.67,30.67,14400.0,17.2503,17.2559,17.239,17.239,14400.0
2005-11-17 09:50:00,30.67,30.68,30.67,30.67,22400.0,17.239,17.2447,17.239,17.239,22400.0
2005-11-17 09:55:00,30.67,30.7,30.67,30.69,27300.0,17.239,17.2559,17.239,17.2503,27300.0
2005-11-17 10:00:00,30.69,30.7,30.69,30.7,21300.0,17.2503,17.2559,17.2503,17.2559,21300.0
2005-11-17 10:05:00,30.7,30.7,30.69,30.69,15600.0,17.2559,17.2559,17.2503,17.2503,15600.0
2005-11-17 10:10:00,30.69,30.72,30.69,30.72,43600.0,17.2503,17.2671,17.2503,17.2671,43600.0
2005-11-17 10:15:00,30.72,30.74,30.7,30.73,35300.0,17.2671,17.2784,17.2559,17.2728,35300.0
2005-11-17 10:20:00,30.73,30.73,30.71,30.72,14400.0,17.2728,17.2728,17.2615,17.2671,14400.0
2005-11-17 10:25:00,30.71,30.71,30.69,30.7,33300.0,17.2615,17.2615,17.2503,17.2559,33300.0
2005-11-17 10:30:00,30.69,30.7,30.68,30.7,15700.0,17.2503,17.2559,17.2447,17.2559,15700.0
2005-11-17 10:35:00,30.71,30.71,30.64,30.65,37400.0,17.2615,17.2615,17.2222,17.2278,37400.0
2005-11-17 10:40:00,30.64,30.65,30.62,30.63,12100.0,17.2222,17.2278,17.2109,17.2165,12100.0
2005-11-17 10:45:00,30.63,30.64,30.63,30.64,10600.0,17.2165,17.2222,17.2165,17.2222,10600.0
2005-11-17 10:50:00,30.64,30.66,30.63,30.63,12500.0,17.2222,17.2334,17.2165,17.2165,12500.0
2005-11-17 10:55:00,30.64,30.64,30.62,30.62,5600.0,17.2222,17.2222,17.2109,17.2109,5600.0
2005-11-17 11:00:00,30.61,30.61,30.59,30.6,26600.0,17.2053,17.2053,17.1941,17.1997,26600.0
2005-11-17 11:05:00,30.61,30.61,30.6,30.6,13400.0,17.2053,17.2053,17.1997,17.1997,13400.0
2005-11-17 11:10:00,30.6,30.61,30.6,30.61,5000.0,17.1997,17.2053,17.1997,17.2053,5000.0
2005-11-17 11:15:00,30.6,30.6,30.57,30.58,16800.0,17.1997,17.1997,17.1828,17.1884,16800.0
2005-11-17 11:20:00,30.58,30.59,30.58,30.58,6800.0,17.1884,17.1941,17.1884,17.1884,6800.0
2005-11-17 11:25:00,30.58,30.59,30.58,30.58,10900.0,17.1884,17.1941,17.1884,17.1884,10900.0
2005-11-17 11:30:00,30.58,30.59,30.54,30.54,12900.0,17.1884,17.1941,17.166,17.166,12900.0
2005-11-17 11:35:00,30.54,30.55,30.54,30.54,7800.0,17.166,17.1716,17.166,17.166,7800.0
2005-11-17 11:40:00,30.55,30.55,30.53,30.53,8400.0,17.1716,17.1716,17.1603,17.1603,8400.0
2005-11-17 11:45:00,30.54,30.55,30.51,30.51,12700.0,17.166,17.1716,17.1491,17.1491,12700.0
2005-11-17 11:50:00,30.52,30.53,30.51,30.52,5500.0,17.1547,17.1603,17.1491,17.1547,5500.0
2005-11-17 11:55:00,30.52,30.53,30.51,30.52,7600.0,17.1547,17.1603,17.1491,17.1547,7600.0
2005-11-17 12:00:00,30.53,30.53,30.51,30.51,9600.0,17.1603,17.1603,17.1491,17.1491,9600.0
2005-11-17 12:05:00,30.52,30.53,30.51,30.52,11800.0,17.1547,17.1603,17.1491,17.1547,11800.0
2005-11-17 12:10:00,30.52,30.54,30.52,30.53,5200.0,17.1547,17.166,17.1547,17.1603,5200.0
2005-11-17 12:15:00,30.53,30.53,30.5,30.51,5200.0,17.1603,17.1603,17.1435,17.1491,5200.0
2005-11-17 12:20:00,30.51,30.54,30.5,30.51,64400.0,17.1491,17.166,17.1435,17.1491,64400.0
2005-11-17 12:25:00,30.52,30.52,30.47,30.49,11300.0,17.1547,17.1547,17.1266,17.1379,11300.0
2005-11-17 12:30:00,30.49,30.49,30.48,30.49,11100.0,17.1379,17.1379,17.1322,17.1379,11100.0
2005-11-17 12:35:00,30.49,30.49,30.45,30.45,13000.0,17.1379,17.1379,17.1154,17.1154,13000.0
2005-11-17 12:40:00,30.45,30.47,30.45,30.46,10300.0,17.1154,17.1266,17.1154,17.121,10300.0
2005-11-17 12:45:00,30.46,30.47,30.46,30.47,4900.0,17.121,17.1266,17.121,17.1266,4900.0
2005-11-17 12:50:00,30.47,30.49,30.47,30.47,13700.0,17.1266,17.1379,17.1266,17.1266,13700.0
2005-11-17 12:55:00,30.49,30.5,30.48,30.49,4300.0,17.1379,17.1435,17.1322,17.1379,4300.0
2005-11-17 13:00:00,30.48,30.5,30.48,30.49,6400.0,17.1322,17.1435,17.1322,17.1379,6400.0
2005-11-17 13:05:00,30.5,30.5,30.49,30.49,3800.0,17.1435,17.1435,17.1379,17.1379,3800.0
2005-11-17 13:10:00,30.5,30.5,30.49,30.49,9800.0,17.1435,17.1435,17.1379,17.1379,9800.0
2005-11-17 13:15:00,30.49,30.5,30.49,30.49,9300.0,17.1379,17.1435,17.1379,17.1379,9300.0
2005-11-17 13:20:00,30.49,30.5,30.49,30.49,10100.0,17.1379,17.1435,17.1379,17.1379,10100.0
2005-11-17 13:25:00,30.5,30.5,30.49,30.49,9000.0,17.1435,17.1435,17.1379,17.1379,9000.0
2005-11-17 13:30:00,30.5,30.5,30.49,30.49,4700.0,17.1435,17.1435,17.1379,17.1379,4700.0
2005-11-17 13:35:00,30.5,30.5,30.49,30.5,11500.0,17.1435,17.1435,17.1379,17.1435,11500.0
2005-11-17 13:40:00,30.5,30.52,30.49,30.52,52400.0,17.1435,17.1547,17.1379,17.1547,52400.0
2005-11-17 13:45:00,30.53,30.57,30.53,30.53,20800.0,17.1603,17.1828,17.1603,17.1603,20800.0
2005-11-17 13:50:00,30.53,30.54,30.53,30.53,6700.0,17.1603,17.166,17.1603,17.1603,6700.0
2005-11-17 13:55:00,30.54,30.57,30.53,30.57,23500.0,17.166,17.1828,17.1603,17.1828,23500.0
2005-11-17 14:00:00,30.57,30.59,30.57,30.58,15500.0,17.1828,17.1941,17.1828,17.1884,15500.0
2005-11-17 14:05:00,30.58,30.6,30.58,30.6,13600.0,17.1884,17.1997,17.1884,17.1997,13600.0
2005-11-17 14:10:00,30.59,30.64,30.59,30.63,12700.0,17.1941,17.2222,17.1941,17.2165,12700.0
2005-11-17 14:15:00,30.64,30.65,30.63,30.64,12100.0,17.2222,17.2278,17.2165,17.2222,12100.0
2005-11-17 14:20:00,30.64,30.68,30.64,30.67,18000.0,17.2222,17.2447,17.2222,17.239,18000.0
2005-11-17 14:25:00,30.67,30.7,30.66,30.69,12600.0,17.239,17.2559,17.2334,17.2503,12600.0
2005-11-17 14:30:00,30.69,30.69,30.68,30.68,14600.0,17.2503,17.2503,17.2447,17.2447,14600.0
2005-11-17 14:35:00,30.69,30.7,30.68,30.69,9300.0,17.2503,17.2559,17.2447,17.2503,9300.0
2005-11-17 14:40:00,30.68,30.69,30.67,30.67,7100.0,17.2447,17.2503,17.239,17.239,7100.0
2005-11-17 14:45:00,30.67,30.68,30.67,30.68,7100.0,17.239,17.2447,17.239,17.2447,7100.0
2005-11-17 14:50:00,30.67,30.68,30.67,30.67,7000.0,17.239,17.2447,17.239,17.239,7000.0
2005-11-17 14:55:00,30.66,30.68,30.66,30.67,14700.0,17.2334,17.2447,17.2334,17.239,14700.0
2005-11-17 15:00:00,30.67,30.67,30.66,30.66,8700.0,17.239,17.239,17.2334,17.2334,8700.0
2005-11-17 15:05:00,30.67,30.67,30.63,30.64,10400.0,17.239,17.239,17.2165,17.2222,10400.0
2005-11-17 15:10:00,30.64,30.66,30.63,30.65,15800.0,17.2222,17.2334,17.2165,17.2278,15800.0
2005-11-17 15:15:00,30.65,30.66,30.64,30.64,22500.0,17.2278,17.2334,17.2222,17.2222,22500.0
2005-11-17 15:20:00,30.65,30.66,30.64,30.65,14300.0,17.2278,17.2334,17.2222,17.2278,14300.0
2005-11-17 15:25:00,30.66,30.67,30.65,30.66,13200.0,17.2334,17.239,17.2278,17.2334,13200.0
2005-11-17 15:30:00,30.66,30.66,30.63,30.63,29100.0,17.2334,17.2334,17.2165,17.2165,29100.0
2005-11-17 15:35:00,30.64,30.64,30.62,30.63,18400.0,17.2222,17.2222,17.2109,17.2165,18400.0
2005-11-17 15:40:00,30.63,30.65,30.62,30.63,28600.0,17.2165,17.2278,17.2109,17.2165,28600.0
2005-11-17 15:45:00,30.64,30.69,30.63,30.67,38000.0,17.2222,17.2503,17.2165,17.239,38000.0
2005-11-17 15:50:00,30.68,30.7,30.67,30.67,23900.0,17.2447,17.2559,17.239,17.239,23900.0
2005-11-17 15:55:00,30.67,30.67,30.65,30.67,38500.0,17.239,17.239,17.2278,17.239,38500.0
2005-11-18 09:30:00,30.87,30.87,30.75,30.79,240500.0,17.3514,17.3514,17.284,17.3065,240500.0
2005-11-18 09:35:00,30.8,30.83,30.71,30.71,26900.0,17.3121,17.329,17.2615,17.2615,26900.0
2005-11-18 09:40:00,30.73,30.8,30.72,30.74,7800.0,17.2728,17.3121,17.2671,17.2784,7800.0
2005-11-18 09:45:00,30.72,30.77,30.7,30.77,7400.0,17.2671,17.2952,17.2559,17.2952,7400.0
2005-11-18 09:50:00,30.77,30.82,30.76,30.77,22000.0,17.2952,17.3233,17.2896,17.2952,22000.0
2005-11-18 09:55:00,30.77,30.81,30.76,30.79,39900.0,17.2952,17.3177,17.2896,17.3065,39900.0
2005-11-18 10:00:00,30.8,30.8,30.77,30.77,25100.0,17.3121,17.3121,17.2952,17.2952,25100.0
2005-11-18 10:05:00,30.77,30.83,30.77,30.81,25800.0,17.2952,17.329,17.2952,17.3177,25800.0
2005-11-18 10:10:00,30.8,30.81,30.77,30.77,16600.0,17.3121,17.3177,17.2952,17.2952,16600.0
2005-11-18 10:15:00,30.77,30.77,30.73,30.74,213900.0,17.2952,17.2952,17.2728,17.2784,213900.0
2005-11-18 10:20:00,30.73,30.76,30.69,30.75,32500.0,17.2728,17.2896,17.2503,17.284,32500.0
2005-11-18 10:25:00,30.75,30.75,30.72,30.73,190600.0,17.284,17.284,17.2671,17.2728,190600.0
2005-11-18 10:30:00,30.73,30.74,30.71,30.74,7700.0,17.2728,17.2784,17.2615,17.2784,7700.0
2005-11-18 10:35:00,30.72,30.75,30.69,30.69,20700.0,17.2671,17.284,17.2503,17.2503,20700.0
2005-11-18 10:40:00,30.69,30.75,30.67,30.69,75800.0,17.2503,17.284,17.239,17.2503,75800.0
2005-11-18 10:45:00,30.7,30.71,30.68,30.71,11000.0,17.2559,17.2615,17.2447,17.2615,11000.0
2005-11-18 10:50:00,30.71,30.73,30.71,30.71,16800.0,17.2615,17.2728,17.2615,17.2615,16800.0
2005-11-18 10:55:00,30.72,30.72,30.69,30.71,13400.0,17.2671,17.2671,17.2503,17.2615,13400.0
2005-11-18 11:00:00,30.71,30.71,30.68,30.69,11200.0,17.2615,17.2615,17.2447,17.2503,11200.0
2005-11-18 11:05:00,30.69,30.69,30.67,30.67,16400.0,17.2503,17.2503,17.239,17.239,16400.0
2005-11-18 11:10:00,30.67,30.7,30.67,30.68,10200.0,17.239,17.2559,17.239,17.2447,10200.0
2005-11-18 11:15:00,30.68,30.69,30.66,30.68,14900.0,17.2447,17.2503,17.2334,17.2447,14900.0
2005-11-18 11:20:00,30.68,30.68,30.66,30.66,16700.0,17.2447,17.2447,17.2334,17.2334,16700.0
2005-11-18 11:25:00,30.66,30.67,30.63,30.63,15200.0,17.2334,17.239,17.2165,17.2165,15200.0
2005-11-18 11:30:00,30.63,30.65,30.62,30.64,20200.0,17.2165,17.2278,17.2109,17.2222,20200.0
2005-11-18 11:35:00,30.64,30.65,30.61,30.65,38800.0,17.2222,17.2278,17.2053,17.2278,38800.0
2005-11-18 11:40:00,30.65,30.65,30.64,30.65,21000.0,17.2278,17.2278,17.2222,17.2278,21000.0
2005-11-18 11:45:00,30.65,30.65,30.63,30.63,4300.0,17.2278,17.2278,17.2165,17.2165,4300.0
2005-11-18 11:50:00,30.63,30.63,30.61,30.62,15600.0,17.2165,17.2165,17.2053,17.2109,15600.0
2005-11-18 11:55:00,30.62,30.64,30.46,30.53,104300.0,17.2109,17.2222,17.121,17.1603,104300.0
2005-11-18 12:00:00,30.52,30.55,30.51,30.55,62200.0,17.1547,17.1716,17.1491,17.1716,62200.0
2005-11-18 12:05:00,30.53,30.55,30.52,30.53,21200.0,17.1603,17.1716,17.1547,17.1603,21200.0
2005-11-18 12:10:00,30.52,30.56,30.52,30.54,15200.0,17.1547,17.1772,17.1547,17.166,15200.0
2005-11-18 12:15:00,30.54,30.57,30.54,30.57,40200.0,17.166,17.1828,17.166,17.1828,40200.0
2005-11-18 12:20:00,30.57,30.61,30.55,30.6,15600.0,17.1828,17.2053,17.1716,17.1997,15600.0
2005-11-18 12:25:00,30.6,30.61,30.57,30.58,26400.0,17.1997,17.2053,17.1828,17.1884,26400.0
2005-11-18 12:30:00,30.57,30.58,30.52,30.52,19100.0,17.1828,17.1884,17.1547,17.1547,19100.0
2005-11-18 12:35:00,30.53,30.53,30.45,30.45,39300.0,17.1603,17.1603,17.1154,17.1154,39300.0
2005-11-18 12:40:00,30.45,30.45,30.39,30.41,29800.0,17.1154,17.1154,17.0817,17.0929,29800.0
2005-11-18 12:45:00,30.42,30.48,30.42,30.48,5900.0,17.0985,17.1322,17.0985,17.1322,5900.0
2005-11-18 12:50:00,30.49,30.49,30.47,30.49,8900.0,17.1379,17.1379,17.1266,17.1379,8900.0
2005-11-18 12:55:00,30.48,30.5,30.48,30.5,12200.0,17.1322,17.1435,17.1322,17.1435,12200.0
2005-11-18 13:00:00,30.49,30.5,30.49,30.5,7100.0,17.1379,17.1435,17.1379,17.1435,7100.0
2005-11-18 13:05:00,30.5,30.51,30.47,30.49,22200.0,17.1435,17.1491,17.1266,17.1379,22200.0
2005-11-18 13:10:00,30.49,30.5,30.48,30.49,9300.0,17.1379,17.1435,17.1322,17.1379,9300.0
2005-11-18 13:15:00,30.5,30.5,30.48,30.49,16300.0,17.1435,17.1435,17.1322,17.1379,16300.0
2005-11-18 13:20:00,30.49,30.51,30.48,30.51,16200.0,17.1379,17.1491,17.1322,17.1491,16200.0
2005-11-18 13:25:00,30.51,30.52,30.5,30.5,31300.0,17.1491,17.1547,17.1435,17.1435,31300.0
2005-11-18 13:30:00,30.51,30.52,30.47,30.5,16100.0,17.1491,17.1547,17.1266,17.1435,16100.0
2005-11-18 13:35:00,30.51,30.53,30.51,30.52,17700.0,17.1491,17.1603,17.1491,17.1547,17700.0
2005-11-18 13:40:00,30.52,30.52,30.51,30.51,8500.0,17.1547,17.1547,17.1491,17.1491,8500.0
2005-11-18 13:45:00,30.52,30.52,30.5,30.51,7500.0,17.1547,17.1547,17.1435,17.1491,7500.0
2005-11-18 13:50:00,30.51,30.51,30.49,30.5,6200.0,17.1491,17.1491,17.1379,17.1435,6200.0
2005-11-18 13:55:00,30.5,30.53,30.5,30.53,18000.0,17.1435,17.1603,17.1435,17.1603,18000.0
2005-11-18 14:00:00,30.53,30.54,30.52,30.54,12600.0,17.1603,17.166,17.1547,17.166,12600.0
2005-11-18 14:05:00,30.55,30.56,30.54,30.56,13400.0,17.1716,17.1772,17.166,17.1772,13400.0
2005-11-18 14:10:00,30.56,30.57,30.56,30.56,11900.0,17.1772,17.1828,17.1772,17.1772,11900.0
2005-11-18 14:15:00,30.56,30.56,30.53,30.54,19500.0,17.1772,17.1772,17.1603,17.166,19500.0
2005-11-18 14:20:00,30.54,30.55,30.52,30.54,15800.0,17.166,17.1716,17.1547,17.166,15800.0
2005-11-18 14:25:00,30.53,30.53,30.46,30.48,13100.0,17.1603,17.1603,17.121,17.1322,13100.0
2005-11-18 14:30:00,30.47,30.52,30.47,30.52,9000.0,17.1266,17.1547,17.1266,17.1547,9000.0
2005-11-18 14:35:00,30.52,30.54,30.49,30.49,21000.0,17.1547,17.166,17.1379,17.1379,21000.0
2005-11-18 14:40:00,30.49,30.51,30.48,30.48,9000.0,17.1379,17.1491,17.1322,17.1322,9000.0
2005-11-18 14:45:00,30.49,30.5,30.44,30.44,17900.0,17.1379,17.1435,17.1098,17.1098,17900.0
2005-11-18 14:50:00,30.45,30.45,30.42,30.43,9900.0,17.1154,17.1154,17.0985,17.1041,9900.0
2005-11-18 14:55:00,30.44,30.46,30.43,30.44,12200.0,17.1098,17.121,17.1041,17.1098,12200.0
2005-11-18 15:00:00,30.44,30.48,30.44,30.45,18200.0,17.1098,17.1322,17.1098,17.1154,18200.0
2005-11-18 15:05:00,30.45,30.5,30.45,30.49,19800.0,17.1154,17.1435,17.1154,17.1379,19800.0
2005-11-18 15:10:00,30.49,30.51,30.46,30.51,29900.0,17.1379,17.1491,17.121,17.1491,29900.0
2005-11-18 15:15:00,30.5,30.5,30.45,30.46,12500.0,17.1435,17.1435,17.1154,17.121,12500.0
2005-11-18 15:20:00,30.45,30.5,30.45,30.49,21300.0,17.1154,17.1435,17.1154,17.1379,21300.0
2005-11-18 15:25:00,30.49,30.5,30.46,30.48,24800.0,17.1379,17.1435,17.121,17.1322,24800.0
2005-11-18 15:30:00,30.48,30.54,30.47,30.53,25100.0,17.1322,17.166,17.1266,17.1603,25100.0
2005-11-18 15:35:00,30.52,30.55,30.52,30.53,24400.0,17.1547,17.1716,17.1547,17.1603,24400.0
2005-11-18 15:40:00,30.53,30.6,30.53,30.55,42400.0,17.1603,17.1997,17.1603,17.1716,42400.0
2005-11-18 15:45:00,30.55,30.56,30.49,30.5,130500.0,17.1716,17.1772,17.1379,17.1435,130500.0
2005-11-18 15:50:00,30.5,30.52,30.47,30.51,53700.0,17.1435,17.1547,17.1266,17.1491,53700.0
2005-11-18 15:55:00,30.5,30.55,30.5,30.5,51300.0,17.1435,17.1716,17.1435,17.1435,51300.0
2005-11-21 09:30:00,30.45,30.54,30.45,30.54,25900.0,17.1154,17.166,17.1154,17.166,25900.0
2005-11-21 09:35:00,30.53,30.54,30.5,30.5,13100.0,17.1603,17.166,17.1435,17.1435,13100.0
2005-11-21 09:40:00,30.5,30.5,30.44,30.46,12300.0,17.1435,17.1435,17.1098,17.121,12300.0
2005-11-21 09:45:00,30.47,30.5,30.45,30.49,14800.0,17.1266,17.1435,17.1154,17.1379,14800.0
2005-11-21 09:50:00,30.49,30.5,30.48,30.5,7400.0,17.1379,17.1435,17.1322,17.1435,7400.0
2005-11-21 09:55:00,30.5,30.56,30.5,30.56,8200.0,17.1435,17.1772,17.1435,17.1772,8200.0
2005-11-21 10:00:00,30.55,30.62,30.55,30.62,10700.0,17.1716,17.2109,17.1716,17.2109,10700.0
2005-11-21 10:05:00,30.62,30.66,30.62,30.65,15200.0,17.2109,17.2334,17.2109,17.2278,15200.0
2005-11-21 10:10:00,30.64,30.65,30.61,30.61,19600.0,17.2222,17.2278,17.2053,17.2053,19600.0
2005-11-21 10:15:00,30.61,30.61,30.57,30.57,10400.0,17.2053,17.2053,17.1828,17.1828,10400.0
2005-11-21 10:20:00,30.58,30.6,30.57,30.57,11400.0,17.1884,17.1997,17.1828,17.1828,11400.0
2005-11-21 10:25:00,30.56,30.59,30.54,30.54,12100.0,17.1772,17.1941,17.166,17.166,12100.0
2005-11-21 10:30:00,30.54,30.58,30.54,30.58,10000.0,17.166,17.1884,17.166,17.1884,10000.0
2005-11-21 10:35:00,30.6,30.61,30.57,30.59,11400.0,17.1997,17.2053,17.1828,17.1941,11400.0
2005-11-21 10:40:00,30.6,30.62,30.59,30.59,10100.0,17.1997,17.2109,17.1941,17.1941,10100.0
2005-11-21 10:45:00,30.59,30.59,30.58,30.58,3200.0,17.1941,17.1941,17.1884,17.1884,3200.0
2005-11-21 10:50:00,30.59,30.65,30.58,30.65,20500.0,17.1941,17.2278,17.1884,17.2278,20500.0
2005-11-21 10:55:00,30.65,30.66,30.65,30.65,6700.0,17.2278,17.2334,17.2278,17.2278,6700.0
2005-11-21 11:00:00,30.65,30.66,30.63,30.64,10100.0,17.2278,17.2334,17.2165,17.2222,10100.0
2005-11-21 11:05:00,30.64,30.67,30.64,30.65,6000.0,17.2222,17.239,17.2222,17.2278,6000.0
2005-11-21 11:10:00,30.64,30.65,30.62,30.62,18200.0,17.2222,17.2278,17.2109,17.2109,18200.0
2005-11-21 11:15:00,30.62,30.62,30.61,30.62,17300.0,17.2109,17.2109,17.2053,17.2109,17300.0
2005-11-21 11:20:00,30.61,30.66,30.61,30.66,10300.0,17.2053,17.2334,17.2053,17.2334,10300.0
2005-11-21 11:25:00,30.66,30.71,30.66,30.7,10500.0,17.2334,17.2615,17.2334,17.2559,10500.0
2005-11-21 11:30:00,30.69,30.71,30.61,30.65,31200.0,17.2503,17.2615,17.2053,17.2278,31200.0
2005-11-21 11:35:00,30.65,30.65,30.61,30.62,7500.0,17.2278,17.2278,17.2053,17.2109,7500.0
2005-11-21 11:40:00,30.62,30.63,30.59,30.6,19600.0,17.2109,17.2165,17.1941,17.1997,19600.0
2005-11-21 11:45:00,30.6,30.61,30.59,30.59,16200.0,17.1997,17.2053,17.1941,17.1941,16200.0
2005-11-21 11:50:00,30.58,30.59,30.57,30.57,23100.0,17.1884,17.1941,17.1828,17.1828,23100.0
2005-11-21 11:55:00,30.57,30.59,30.57,30.58,19100.0,17.1828,17.1941,17.1828,17.1884,19100.0
2005-11-21 12:00:00,30.57,30.6,30.57,30.6,17800.0,17.1828,17.1997,17.1828,17.1997,17800.0
2005-11-21 12:05:00,30.6,30.65,30.6,30.64,54300.0,17.1997,17.2278,17.1997,17.2222,54300.0
2005-11-21 12:10:00,30.62,30.63,30.61,30.62,11500.0,17.2109,17.2165,17.2053,17.2109,11500.0
2005-11-21 12:15:00,30.61,30.62,30.6,30.61,9300.0,17.2053,17.2109,17.1997,17.2053,9300.0
2005-11-21 12:20:00,30.6,30.65,30.6,30.64,10700.0,17.1997,17.2278,17.1997,17.2222,10700.0
2005-11-21 12:25:00,30.65,30.65,30.62,30.62,5900.0,17.2278,17.2278,17.2109,17.2109,5900.0
2005-11-21 12:30:00,30.61,30.65,30.61,30.64,4700.0,17.2053,17.2278,17.2053,17.2222,4700.0
2005-11-21 12:35:00,30.63,30.67,30.63,30.64,6700.0,17.2165,17.239,17.2165,17.2222,6700.0
2005-11-21 12:40:00,30.63,30.68,30.63,30.67,4700.0,17.2165,17.2447,17.2165,17.239,4700.0
2005-11-21 12:45:00,30.69,30.69,30.68,30.69,2900.0,17.2503,17.2503,17.2447,17.2503,2900.0
2005-11-21 12:50:00,30.68,30.7,30.6,30.66,42500.0,17.2447,17.2559,17.1997,17.2334,42500.0
2005-11-21 12:55:00,30.66,30.69,30.66,30.66,3400.0,17.2334,17.2503,17.2334,17.2334,3400.0
2005-11-21 13:00:00,30.66,30.69,30.66,30.68,5500.0,17.2334,17.2503,17.2334,17.2447,5500.0
2005-11-21 13:05:00,30.67,30.69,30.66,30.66,5600.0,17.239,17.2503,17.2334,17.2334,5600.0
2005-11-21 13:10:00,30.67,30.68,30.6,30.62,44600.0,17.239,17.2447,17.1997,17.2109,44600.0
2005-11-21 13:15:00,30.63,30.65,30.63,30.65,7000.0,17.2165,17.2278,17.2165,17.2278,7000.0
2005-11-21 13:20:00,30.64,30.65,30.64,30.65,12700.0,17.2222,17.2278,17.2222,17.2278,12700.0
2005-11-21 13:25:00,30.65,30.66,30.64,30.66,13100.0,17.2278,17.2334,17.2222,17.2334,13100.0
2005-11-21 13:30:00,30.65,30.66,30.65,30.65,3000.0,17.2278,17.2334,17.2278,17.2278,3000.0
2005-11-21 13:35:00,30.66,30.66,30.65,30.66,13700.0,17.2334,17.2334,17.2278,17.2334,13700.0
2005-11-21 13:40:00,30.66,30.68,30.65,30.68,23300.0,17.2334,17.2447,17.2278,17.2447,23300.0
2005-11-21 13:45:00,30.68,30.69,30.67,30.68,30100.0,17.2447,17.2503,17.239,17.2447,30100.0
2005-11-21 13:50:00,30.67,30.68,30.67,30.68,7500.0,17.239,17.2447,17.239,17.2447,7500.0
2005-11-21 13:55:00,30.68,30.69,30.67,30.67,7000.0,17.2447,17.2503,17.239,17.239,7000.0
2005-11-21 14:00:00,30.67,30.69,30.67,30.69,7500.0,17.239,17.2503,17.239,17.2503,7500.0
2005-11-21 14:05:00,30.69,30.7,30.68,30.7,9300.0,17.2503,17.2559,17.2447,17.2559,9300.0
2005-11-21 14:10:00,30.69,30.7,30.69,30.7,9000.0,17.2503,17.2559,17.2503,17.2559,9000.0
2005-11-21 14:15:00,30.69,30.7,30.69,30.69,15700.0,17.2503,17.2559,17.2503,17.2503,15700.0
2005-11-21 14:20:00,30.69,30.7,30.69,30.7,5700.0,17.2503,17.2559,17.2503,17.2559,5700.0
2005-11-21 14:25:00,30.69,30.72,30.69,30.71,18100.0,17.2503,17.2671,17.2503,17.2615,18100.0
2005-11-21 14:30:00,30.71,30.72,30.69,30.7,9300.0,17.2615,17.2671,17.2503,17.2559,9300.0
2005-11-21 14:35:00,30.7,30.7,30.69,30.7,11000.0,17.2559,17.2559,17.2503,17.2559,11000.0
2005-11-21 14:40:00,30.7,30.73,30.69,30.72,19800.0,17.2559,17.2728,17.2503,17.2671,19800.0
2005-11-21 14:45:00,30.73,30.75,30.73,30.75,7900.0,17.2728,17.284,17.2728,17.284,7900.0
2005-11-21 14:50:00,30.74,30.78,30.74,30.78,14300.0,17.2784,17.3009,17.2784,17.3009,14300.0
2005-11-21 14:55:00,30.78,30.79,30.74,30.74,19300.0,17.3009,17.3065,17.2784,17.2784,19300.0
2005-11-21 15:00:00,30.74,30.75,30.72,30.72,20500.0,17.2784,17.284,17.2671,17.2671,20500.0
2005-11-21 15:05:00,30.72,30.75,30.72,30.74,8600.0,17.2671,17.284,17.2671,17.2784,8600.0
2005-11-21 15:10:00,30.73,30.76,30.71,30.75,21600.0,17.2728,17.2896,17.2615,17.284,21600.0
2005-11-21 15:15:00,30.75,30.76,30.7,30.7,42600.0,17.284,17.2896,17.2559,17.2559,42600.0
2005-11-21 15:20:00,30.7,30.75,30.7,30.74,9500.0,17.2559,17.284,17.2559,17.2784,9500.0
2005-11-21 15:25:00,30.73,30.76,30.72,30.75,9000.0,17.2728,17.2896,17.2671,17.284,9000.0
2005-11-21 15:30:00,30.73,30.74,30.7,30.73,16800.0,17.2728,17.2784,17.2559,17.2728,16800.0
2005-11-21 15:35:00,30.73,30.78,30.73,30.78,17400.0,17.2728,17.3009,17.2728,17.3009,17400.0
2005-11-21 15:40:00,30.77,30.78,30.74,30.74,15000.0,17.2952,17.3009,17.2784,17.2784,15000.0
2005-11-21 15:45:00,30.75,30.75,30.74,30.74,13900.0,17.284,17.284,17.2784,17.2784,13900.0
2005-11-21 15:50:00,30.74,30.75,30.74,30.75,28900.0,17.2784,17.284,17.2784,17.284,28900.0
2005-11-21 15:55:00,30.74,30.75,30.72,30.73,24900.0,17.2784,17.284,17.2671,17.2728,24900.0
2005-11-22 09:30:00,30.6,30.62,30.58,30.62,43700.0,17.1997,17.2109,17.1884,17.2109,43700.0
2005-11-22 09:35:00,30.61,30.61,30.57,30.57,8800.0,17.2053,17.2053,17.1828,17.1828,8800.0
2005-11-22 09:40:00,30.57,30.67,30.57,30.63,20100.0,17.1828,17.239,17.1828,17.2165,20100.0
2005-11-22 09:45:00,30.62,30.62,30.59,30.59,29500.0,17.2109,17.2109,17.1941,17.1941,29500.0
2005-11-22 09:50:00,30.59,30.65,30.58,30.61,31900.0,17.1941,17.2278,17.1884,17.2053,31900.0
2005-11-22 09:55:00,30.61,30.63,30.56,30.61,25800.0,17.2053,17.2165,17.1772,17.2053,25800.0
2005-11-22 10:00:00,30.61,30.63,30.61,30.63,31900.0,17.2053,17.2165,17.2053,17.2165,31900.0
2005-11-22 10:05:00,30.63,30.64,30.62,30.63,12500.0,17.2165,17.2222,17.2109,17.2165,12500.0
2005-11-22 10:10:00,30.63,30.66,30.62,30.63,37700.0,17.2165,17.2334,17.2109,17.2165,37700.0
2005-11-22 10:15:00,30.64,30.67,30.62,30.67,4700.0,17.2222,17.239,17.2109,17.239,4700.0
2005-11-22 10:20:00,30.67,30.67,30.64,30.64,7900.0,17.239,17.239,17.2222,17.2222,7900.0
2005-11-22 10:25:00,30.65,30.68,30.65,30.67,11400.0,17.2278,17.2447,17.2278,17.239,11400.0
2005-11-22 10:30:00,30.67,30.7,30.67,30.68,11800.0,17.239,17.2559,17.239,17.2447,11800.0
2005-11-22 10:35:00,30.69,30.7,30.68,30.68,16500.0,17.2503,17.2559,17.2447,17.2447,16500.0
2005-11-22 10:40:00,30.69,30.69,30.66,30.66,21400.0,17.2503,17.2503,17.2334,17.2334,21400.0
2005-11-22 10:45:00,30.66,30.66,30.62,30.62,11000.0,17.2334,17.2334,17.2109,17.2109,11000.0
2005-11-22 10:50:00,30.62,30.63,30.61,30.63,10900.0,17.2109,17.2165,17.2053,17.2165,10900.0
2005-11-22 10:55:00,30.63,30.65,30.63,30.64,2900.0,17.2165,17.2278,17.2165,17.2222,2900.0
2005-11-22 11:00:00,30.65,30.65,30.64,30.64,5600.0,17.2278,17.2278,17.2222,17.2222,5600.0
2005-11-22 11:05:00,30.64,30.68,30.63,30.63,20200.0,17.2222,17.2447,17.2165,17.2165,20200.0
2005-11-22 11:10:00,30.64,30.65,30.63,30.65,299900.0,17.2222,17.2278,17.2165,17.2278,299900.0
2005-11-22 11:15:00,30.65,30.66,30.63,30.64,5700.0,17.2278,17.2334,17.2165,17.2222,5700.0
2005-11-22 11:20:00,30.63,30.64,30.62,30.62,213900.0,17.2165,17.2222,17.2109,17.2109,213900.0
2005-11-22 11:25:00,30.61,30.62,30.6,30.62,10200.0,17.2053,17.2109,17.1997,17.2109,10200.0
2005-11-22 11:30:00,30.6,30.6,30.57,30.59,37800.0,17.1997,17.1997,17.1828,17.1941,37800.0
2005-11-22 11:35:00,30.57,30.58,30.55,30.56,7300.0,17.1828,17.1884,17.1716,17.1772,7300.0
2005-11-22 11:40:00,30.56,30.56,30.49,30.51,17500.0,17.1772,17.1772,17.1379,17.1491,17500.0
2005-11-22 11:45:00,30.49,30.49,30.48,30.49,12000.0,17.1379,17.1379,17.1322,17.1379,12000.0
2005-11-22 11:50:00,30.49,30.49,30.46,30.46,17700.0,17.1379,17.1379,17.121,17.121,17700.0
2005-11-22 11:55:00,30.45,30.45,30.44,30.44,5400.0,17.1154,17.1154,17.1098,17.1098,5400.0
2005-11-22 12:00:00,30.44,30.47,30.44,30.47,33300.0,17.1098,17.1266,17.1098,17.1266,33300.0
2005-11-22 12:05:00,30.46,30.46,30.44,30.44,8500.0,17.121,17.121,17.1098,17.1098,8500.0
2005-11-22 12:10:00,30.44,30.45,30.43,30.44,8200.0,17.1098,17.1154,17.1041,17.1098,8200.0
2005-11-22 12:15:00,30.44,30.47,30.43,30.44,25900.0,17.1098,17.1266,17.1041,17.1098,25900.0
2005-11-22 12:20:00,30.44,30.44,30.42,30.43,8200.0,17.1098,17.1098,17.0985,17.1041,8200.0
2005-11-22 12:25:00,30.42,30.45,30.42,30.45,5500.0,17.0985,17.1154,17.0985,17.1154,5500.0
2005-11-22 12:30:00,30.45,30.46,30.43,30.43,5000.0,17.1154,17.121,17.1041,17.1041,5000.0
2005-11-22 12:35:00,30.44,30.44,30.43,30.43,8000.0,17.1098,17.1098,17.1041,17.1041,8000.0
2005-11-22 12:40:00,30.44,30.44,30.43,30.44,2700.0,17.1098,17.1098,17.1041,17.1098,2700.0
2005-11-22 12:45:00,30.44,30.44,30.41,30.43,9000.0,17.1098,17.1098,17.0929,17.1041,9000.0
2005-11-22 12:50:00,30.43,30.43,30.4,30.4,17400.0,17.1041,17.1041,17.0873,17.0873,17400.0
2005-11-22 12:55:00,30.41,30.43,30.41,30.42,4200.0,17.0929,17.1041,17.0929,17.0985,4200.0
2005-11-22 13:00:00,30.42,30.43,30.41,30.43,13100.0,17.0985,17.1041,17.0929,17.1041,13100.0
2005-11-22 13:05:00,30.43,30.43,30.42,30.43,14400.0,17.1041,17.1041,17.0985,17.1041,14400.0
2005-11-22 13:10:00,30.43,30.44,30.42,30.43,11400.0,17.1041,17.1098,17.0985,17.1041,11400.0
2005-11-22 13:15:00,30.43,30.43,30.41,30.41,5200.0,17.1041,17.1041,17.0929,17.0929,5200.0
2005-11-22 13:20:00,30.41,30.42,30.4,30.4,37800.0,17.0929,17.0985,17.0873,17.0873,37800.0
2005-11-22 13:25:00,30.4,30.4,30.36,30.4,23700.0,17.0873,17.0873,17.0648,17.0873,23700.0
2005-11-22 13:30:00,30.4,30.4,30.38,30.38,4900.0,17.0873,17.0873,17.076,17.076,4900.0
2005-11-22 13:35:00,30.39,30.4,30.39,30.39,7700.0,17.0817,17.0873,17.0817,17.0817,7700.0
2005-11-22 13:40:00,30.4,30.4,30.39,30.39,7400.0,17.0873,17.0873,17.0817,17.0817,7400.0
2005-11-22 13:45:00,30.39,30.4,30.37,30.4,11900.0,17.0817,17.0873,17.0704,17.0873,11900.0
2005-11-22 13:50:00,30.4,30.4,30.38,30.38,7600.0,17.0873,17.0873,17.076,17.076,7600.0
2005-11-22 13:55:00,30.39,30.4,30.38,30.39,3200.0,17.0817,17.0873,17.076,17.0817,3200.0
2005-11-22 14:00:00,30.39,30.46,30.39,30.43,26200.0,17.0817,17.121,17.0817,17.1041,26200.0
2005-11-22 14:05:00,30.44,30.47,30.43,30.46,22900.0,17.1098,17.1266,17.1041,17.121,22900.0
2005-11-22 14:10:00,30.47,30.47,30.44,30.45,10500.0,17.1266,17.1266,17.1098,17.1154,10500.0
2005-11-22 14:15:00,30.45,30.47,30.42,30.43,29500.0,17.1154,17.1266,17.0985,17.1041,29500.0
2005-11-22 14:20:00,30.44,30.45,30.42,30.45,17500.0,17.1098,17.1154,17.0985,17.1154,17500.0
2005-11-22 14:25:00,30.44,30.46,30.43,30.46,15100.0,17.1098,17.121,17.1041,17.121,15100.0
2005-11-22 14:30:00,30.47,30.47,30.44,30.45,16300.0,17.1266,17.1266,17.1098,17.1154,16300.0
2005-11-22 14:35:00,30.45,30.45,30.44,30.45,10600.0,17.1154,17.1154,17.1098,17.1154,10600.0
2005-11-22 14:40:00,30.44,30.48,30.44,30.46,24800.0,17.1098,17.1322,17.1098,17.121,24800.0
2005-11-22 14:45:00,30.46,30.48,30.45,30.48,31400.0,17.121,17.1322,17.1154,17.1322,31400.0
2005-11-22 14:50:00,30.48,30.48,30.46,30.48,32900.0,17.1322,17.1322,17.121,17.1322,32900.0
2005-11-22 14:55:00,30.48,30.48,30.44,30.47,34500.0,17.1322,17.1322,17.1098,17.1266,34500.0
2005-11-22 15:00:00,30.47,30.48,30.46,30.47,31900.0,17.1266,17.1322,17.121,17.1266,31900.0
2005-11-22 15:05:00,30.47,30.5,30.47,30.49,32000.0,17.1266,17.1435,17.1266,17.1379,32000.0
2005-11-22 15:10:00,30.49,30.5,30.48,30.48,43700.0,17.1379,17.1435,17.1322,17.1322,43700.0
2005-11-22 15:15:00,30.48,30.49,30.44,30.44,38100.0,17.1322,17.1379,17.1098,17.1098,38100.0
2005-11-22 15:20:00,30.44,30.49,30.44,30.47,29700.0,17.1098,17.1379,17.1098,17.1266,29700.0
2005-11-22 15:25:00,30.48,30.5,30.47,30.49,26200.0,17.1322,17.1435,17.1266,17.1379,26200.0
2005-11-22 15:30:00,30.5,30.5,30.48,30.49,102000.0,17.1435,17.1435,17.1322,17.1379,102000.0
2005-11-22 15:35:00,30.49,30.5,30.47,30.49,15000.0,17.1379,17.1435,17.1266,17.1379,15000.0
2005-11-22 15:40:00,30.48,30.52,30.47,30.51,50700.0,17.1322,17.1547,17.1266,17.1491,50700.0
2005-11-22 15:45:00,30.51,30.51,30.48,30.48,30500.0,17.1491,17.1491,17.1322,17.1322,30500.0
2005-11-22 15:50:00,30.49,30.5,30.46,30.5,44100.0,17.1379,17.1435,17.121,17.1435,44100.0
2005-11-22 15:55:00,30.49,30.5,30.46,30.5,39500.0,17.1379,17.1435,17.121,17.1435,39500.0
2005-11-23 09:30:00,30.54,30.55,30.49,30.5,26100.0,17.166,17.1716,17.1379,17.1435,26100.0
2005-11-23 09:35:00,30.51,30.55,30.51,30.55,17800.0,17.1491,17.1716,17.1491,17.1716,17800.0
2005-11-23 09:40:00,30.56,30.6,30.56,30.6,40200.0,17.1772,17.1997,17.1772,17.1997,40200.0
2005-11-23 09:45:00,30.59,30.62,30.58,30.58,56900.0,17.1941,17.2109,17.1884,17.1884,56900.0
2005-11-23 09:50:00,30.58,30.58,30.53,30.55,29400.0,17.1884,17.1884,17.1603,17.1716,29400.0
2005-11-23 09:55:00,30.55,30.55,30.49,30.49,43800.0,17.1716,17.1716,17.1379,17.1379,43800.0
2005-11-23 10:00:00,30.5,30.5,30.49,30.49,25900.0,17.1435,17.1435,17.1379,17.1379,25900.0
2005-11-23 10:05:00,30.49,30.51,30.46,30.46,62000.0,17.1379,17.1491,17.121,17.121,62000.0
2005-11-23 10:10:00,30.47,30.5,30.46,30.49,11100.0,17.1266,17.1435,17.121,17.1379,11100.0
2005-11-23 10:15:00,30.5,30.5,30.48,30.5,23400.0,17.1435,17.1435,17.1322,17.1435,23400.0
2005-11-23 10:20:00,30.5,30.5,30.48,30.5,29800.0,17.1435,17.1435,17.1322,17.1435,29800.0
2005-11-23 10:25:00,30.49,30.5,30.49,30.5,18400.0,17.1379,17.1435,17.1379,17.1435,18400.0
2005-11-23 10:30:00,30.5,30.5,30.48,30.49,75800.0,17.1435,17.1435,17.1322,17.1379,75800.0
2005-11-23 10:35:00,30.49,30.5,30.48,30.49,10900.0,17.1379,17.1435,17.1322,17.1379,10900.0
2005-11-23 10:40:00,30.49,30.49,30.48,30.49,17600.0,17.1379,17.1379,17.1322,17.1379,17600.0
2005-11-23 10:45:00,30.49,30.49,30.48,30.49,9200.0,17.1379,17.1379,17.1322,17.1379,9200.0
2005-11-23 10:50:00,30.49,30.49,30.47,30.47,22500.0,17.1379,17.1379,17.1266,17.1266,22500.0
2005-11-23 10:55:00,30.47,30.49,30.47,30.49,5800.0,17.1266,17.1379,17.1266,17.1379,5800.0
2005-11-23 11:00:00,30.49,30.5,30.49,30.49,5200.0,17.1379,17.1435,17.1379,17.1379,5200.0
2005-11-23 11:05:00,30.49,30.5,30.49,30.49,5100.0,17.1379,17.1435,17.1379,17.1379,5100.0
2005-11-23 11:10:00,30.49,30.49,30.48,30.49,10400.0,17.1379,17.1379,17.1322,17.1379,10400.0
2005-11-23 11:15:00,30.49,30.5,30.49,30.49,8900.0,17.1379,17.1435,17.1379,17.1379,8900.0
2005-11-23 11:20:00,30.49,30.5,30.49,30.49,10000.0,17.1379,17.1435,17.1379,17.1379,10000.0
2005-11-23 11:25:00,30.5,30.5,30.49,30.5,17600.0,17.1435,17.1435,17.1379,17.1435,17600.0
2005-11-23 11:30:00,30.5,30.5,30.49,30.49,6200.0,17.1435,17.1435,17.1379,17.1379,6200.0
2005-11-23 11:35:00,30.49,30.5,30.49,30.5,2600.0,17.1379,17.1435,17.1379,17.1435,2600.0
2005-11-23 11:40:00,30.5,30.5,30.4,30.49,10400.0,17.1435,17.1435,17.0873,17.1379,10400.0
2005-11-23 11:45:00,30.49,30.5,30.48,30.49,6400.0,17.1379,17.1435,17.1322,17.1379,6400.0
2005-11-23 11:50:00,30.5,30.5,30.48,30.49,28100.0,17.1435,17.1435,17.1322,17.1379,28100.0
2005-11-23 11:55:00,30.49,30.5,30.49,30.5,7800.0,17.1379,17.1435,17.1379,17.1435,7800.0
2005-11-23 12:00:00,30.5,30.5,30.47,30.48,12100.0,17.1435,17.1435,17.1266,17.1322,12100.0
2005-11-23 12:05:00,30.48,30.49,30.47,30.49,13600.0,17.1322,17.1379,17.1266,17.1379,13600.0
2005-11-23 12:10:00,30.49,30.5,30.47,30.5,28500.0,17.1379,17.1435,17.1266,17.1435,28500.0
2005-11-23 12:15:00,30.49,30.5,30.49,30.49,10200.0,17.1379,17.1435,17.1379,17.1379,10200.0
2005-11-23 12:20:00,30.49,30.49,30.48,30.49,4300.0,17.1379,17.1379,17.1322,17.1379,4300.0
2005-11-23 12:25:00,30.49,30.49,30.48,30.49,6100.0,17.1379,17.1379,17.1322,17.1379,6100.0
2005-11-23 12:30:00,30.5,30.5,30.48,30.5,13100.0,17.1435,17.1435,17.1322,17.1435,13100.0
2005-11-23 12:35:00,30.5,30.5,30.48,30.5,9400.0,17.1435,17.1435,17.1322,17.1435,9400.0
2005-11-23 12:40:00,30.49,30.5,30.48,30.49,10200.0,17.1379,17.1435,17.1322,17.1379,10200.0
2005-11-23 12:45:00,30.49,30.5,30.47,30.5,46300.0,17.1379,17.1435,17.1266,17.1435,46300.0
2005-11-23 12:50:00,30.5,30.5,30.48,30.48,13800.0,17.1435,17.1435,17.1322,17.1322,13800.0
2005-11-23 12:55:00,30.48,30.49,30.48,30.49,3400.0,17.1322,17.1379,17.1322,17.1379,3400.0
2005-11-23 13:00:00,30.49,30.5,30.48,30.5,8300.0,17.1379,17.1435,17.1322,17.1435,8300.0
2005-11-23 13:05:00,30.5,30.5,30.49,30.49,2800.0,17.1435,17.1435,17.1379,17.1379,2800.0
2005-11-23 13:10:00,30.49,30.49,30.43,30.44,141500.0,17.1379,17.1379,17.1041,17.1098,141500.0
2005-11-23 13:15:00,30.45,30.45,30.38,30.38,39400.0,17.1154,17.1154,17.076,17.076,39400.0
2005-11-23 13:20:00,30.39,30.4,30.38,30.39,47000.0,17.0817,17.0873,17.076,17.0817,47000.0
2005-11-23 13:25:00,30.38,30.41,30.38,30.41,46600.0,17.076,17.0929,17.076,17.0929,46600.0
2005-11-23 13:30:00,30.41,30.41,30.39,30.4,24100.0,17.0929,17.0929,17.0817,17.0873,24100.0
2005-11-23 13:35:00,30.4,30.44,30.4,30.43,143200.0,17.0873,17.1098,17.0873,17.1041,143200.0
2005-11-23 13:40:00,30.43,30.43,30.42,30.43,5500.0,17.1041,17.1041,17.0985,17.1041,5500.0
2005-11-23 13:45:00,30.43,30.47,30.43,30.45,12500.0,17.1041,17.1266,17.1041,17.1154,12500.0
2005-11-23 13:50:00,30.46,30.48,30.45,30.47,6700.0,17.121,17.1322,17.1154,17.1266,6700.0
2005-11-23 13:55:00,30.47,30.48,30.45,30.48,10300.0,17.1266,17.1322,17.1154,17.1322,10300.0
2005-11-23 14:00:00,30.48,30.5,30.46,30.5,4400.0,17.1322,17.1435,17.121,17.1435,4400.0
2005-11-23 14:05:00,30.49,30.52,30.49,30.5,14800.0,17.1379,17.1547,17.1379,17.1435,14800.0
2005-11-23 14:10:00,30.51,30.54,30.5,30.5,16300.0,17.1491,17.166,17.1435,17.1435,16300.0
2005-11-23 14:15:00,30.5,30.51,30.49,30.5,12700.0,17.1435,17.1491,17.1379,17.1435,12700.0
2005-11-23 14:20:00,30.5,30.5,30.49,30.5,8100.0,17.1435,17.1435,17.1379,17.1435,8100.0
2005-11-23 14:25:00,30.53,30.54,30.49,30.52,29000.0,17.1603,17.166,17.1379,17.1547,29000.0
2005-11-23 14:30:00,30.52,30.52,30.51,30.51,7000.0,17.1547,17.1547,17.1491,17.1491,7000.0
2005-11-23 14:35:00,30.52,30.52,30.47,30.5,22100.0,17.1547,17.1547,17.1266,17.1435,22100.0
2005-11-23 14:40:00,30.49,30.51,30.47,30.51,7100.0,17.1379,17.1491,17.1266,17.1491,7100.0
2005-11-23 14:45:00,30.51,30.53,30.47,30.49,35100.0,17.1491,17.1603,17.1266,17.1379,35100.0
2005-11-23 14:50:00,30.49,30.49,30.4,30.44,47100.0,17.1379,17.1379,17.0873,17.1098,47100.0
2005-11-23 14:55:00,30.45,30.5,30.44,30.49,26300.0,17.1154,17.1435,17.1098,17.1379,26300.0
2005-11-23 15:00:00,30.5,30.5,30.44,30.45,23900.0,17.1435,17.1435,17.1098,17.1154,23900.0
2005-11-23 15:05:00,30.45,30.46,30.44,30.44,2500.0,17.1154,17.121,17.1098,17.1098,2500.0
2005-11-23 15:10:00,30.4,30.42,30.35,30.39,29300.0,17.0873,17.0985,17.0592,17.0817,29300.0
2005-11-23 15:15:00,30.38,30.39,30.38,30.38,14900.0,17.076,17.0817,17.076,17.076,14900.0
2005-11-23 15:20:00,30.39,30.4,30.38,30.4,21700.0,17.0817,17.0873,17.076,17.0873,21700.0
2005-11-23 15:25:00,30.39,30.4,30.39,30.39,18000.0,17.0817,17.0873,17.0817,17.0817,18000.0
2005-11-23 15:30:00,30.4,30.4,30.37,30.39,28900.0,17.0873,17.0873,17.0704,17.0817,28900.0
2005-11-23 15:35:00,30.39,30.4,30.39,30.39,14900.0,17.0817,17.0873,17.0817,17.0817,14900.0
2005-11-23 15:40:00,30.4,30.4,30.38,30.4,15900.0,17.0873,17.0873,17.076,17.0873,15900.0
2005-11-23 15:45:00,30.4,30.4,30.38,30.38,21800.0,17.0873,17.0873,17.076,17.076,21800.0
2005-11-23 15:50:00,30.39,30.4,30.37,30.39,22800.0,17.0817,17.0873,17.0704,17.0817,22800.0
2005-11-23 15:55:00,30.38,30.4,30.37,30.39,35000.0,17.076,17.0873,17.0704,17.0817,35000.0
2005-11-25 09:30:00,30.3,30.33,30.25,30.3,51200.0,17.0311,17.0479,17.003,17.0311,51200.0
2005-11-25 09:35:00,30.31,30.34,30.3,30.31,9400.0,17.0367,17.0535,17.0311,17.0367,9400.0
2005-11-25 09:40:00,30.31,30.4,30.31,30.39,9300.0,17.0367,17.0873,17.0367,17.0817,9300.0
2005-11-25 09:45:00,30.39,30.42,30.36,30.37,8300.0,17.0817,17.0985,17.0648,17.0704,8300.0
2005-11-25 09:50:00,30.37,30.4,30.36,30.38,18300.0,17.0704,17.0873,17.0648,17.076,18300.0
2005-11-25 09:55:00,30.38,30.41,30.38,30.4,15600.0,17.076,17.0929,17.076,17.0873,15600.0
2005-11-25 10:00:00,30.39,30.45,30.39,30.44,8700.0,17.0817,17.1154,17.0817,17.1098,8700.0
2005-11-25 10:05:00,30.45,30.45,30.4,30.43,23200.0,17.1154,17.1154,17.0873,17.1041,23200.0
2005-11-25 10:10:00,30.44,30.47,30.39,30.39,11400.0,17.1098,17.1266,17.0817,17.0817,11400.0
2005-11-25 10:15:00,30.4,30.4,30.39,30.4,17200.0,17.0873,17.0873,17.0817,17.0873,17200.0
2005-11-25 10:20:00,30.39,30.4,30.39,30.4,9300.0,17.0817,17.0873,17.0817,17.0873,9300.0
2005-11-25 10:25:00,30.39,30.4,30.38,30.38,6300.0,17.0817,17.0873,17.076,17.076,6300.0
2005-11-25 10:30:00,30.38,30.39,30.37,30.37,5500.0,17.076,17.0817,17.0704,17.0704,5500.0
2005-11-25 10:35:00,30.38,30.39,30.37,30.39,7100.0,17.076,17.0817,17.0704,17.0817,7100.0
2005-11-25 10:40:00,30.4,30.42,30.39,30.42,8800.0,17.0873,17.0985,17.0817,17.0985,8800.0
2005-11-25 10:45:00,30.42,30.43,30.41,30.43,9200.0,17.0985,17.1041,17.0929,17.1041,9200.0
2005-11-25 10:50:00,30.44,30.44,30.43,30.43,4600.0,17.1098,17.1098,17.1041,17.1041,4600.0
2005-11-25 10:55:00,30.44,30.44,30.42,30.43,13000.0,17.1098,17.1098,17.0985,17.1041,13000.0
2005-11-25 11:00:00,30.44,30.44,30.43,30.43,4000.0,17.1098,17.1098,17.1041,17.1041,4000.0
2005-11-25 11:05:00,30.43,30.45,30.43,30.45,5000.0,17.1041,17.1154,17.1041,17.1154,5000.0
2005-11-25 11:10:00,30.46,30.47,30.45,30.46,12500.0,17.121,17.1266,17.1154,17.121,12500.0
2005-11-25 11:15:00,30.47,30.48,30.46,30.48,44500.0,17.1266,17.1322,17.121,17.1322,44500.0
2005-11-25 11:20:00,30.48,30.5,30.47,30.49,8000.0,17.1322,17.1435,17.1266,17.1379,8000.0
2005-11-25 11:25:00,30.49,30.5,30.49,30.49,14700.0,17.1379,17.1435,17.1379,17.1379,14700.0
2005-11-25 11:30:00,30.48,30.49,30.43,30.45,9200.0,17.1322,17.1379,17.1041,17.1154,9200.0
2005-11-25 11:35:00,30.45,30.45,30.43,30.43,11400.0,17.1154,17.1154,17.1041,17.1041,11400.0
2005-11-25 11:40:00,30.44,30.45,30.44,30.44,3100.0,17.1098,17.1154,17.1098,17.1098,3100.0
2005-11-25 11:45:00,30.44,30.46,30.43,30.46,6300.0,17.1098,17.121,17.1041,17.121,6300.0
2005-11-25 11:50:00,30.46,30.47,30.44,30.45,4100.0,17.121,17.1266,17.1098,17.1154,4100.0
2005-11-25 11:55:00,30.45,30.45,30.44,30.45,6300.0,17.1154,17.1154,17.1098,17.1154,6300.0
2005-11-25 12:00:00,30.45,30.47,30.44,30.46,7700.0,17.1154,17.1266,17.1098,17.121,7700.0
2005-11-25 12:05:00,30.46,30.46,30.45,30.46,4200.0,17.121,17.121,17.1154,17.121,4200.0
2005-11-25 12:10:00,30.46,30.47,30.43,30.43,21000.0,17.121,17.1266,17.1041,17.1041,21000.0
2005-11-25 12:15:00,30.43,30.44,30.39,30.4,22200.0,17.1041,17.1098,17.0817,17.0873,22200.0
2005-11-25 12:20:00,30.4,30.4,30.39,30.4,18900.0,17.0873,17.0873,17.0817,17.0873,18900.0
2005-11-25 12:25:00,30.4,30.4,30.39,30.39,11600.0,17.0873,17.0873,17.0817,17.0817,11600.0
2005-11-25 12:30:00,30.38,30.4,30.38,30.39,10400.0,17.076,17.0873,17.076,17.0817,10400.0
2005-11-25 12:35:00,30.37,30.4,30.37,30.4,11100.0,17.0704,17.0873,17.0704,17.0873,11100.0
2005-11-25 12:40:00,30.4,30.4,30.37,30.38,6900.0,17.0873,17.0873,17.0704,17.076,6900.0
2005-11-25 12:45:00,30.37,30.39,30.37,30.39,13300.0,17.0704,17.0817,17.0704,17.0817,13300.0
2005-11-25 12:50:00,30.39,30.4,30.37,30.4,5100.0,17.0817,17.0873,17.0704,17.0873,5100.0
2005-11-25 12:55:00,30.4,30.4,30.38,30.39,11900.0,17.0873,17.0873,17.076,17.0817,11900.0
2005-11-25 13:00:00,30.4,30.4,30.4,30.4,16400.0,17.0873,17.0873,17.0873,17.0873,16400.0
2005-11-25 13:05:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:10:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:15:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:20:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:25:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:30:00,30.4,30.4,30.4,30.4,300.0,17.0873,17.0873,17.0873,17.0873,300.0
2005-11-25 13:35:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:40:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:45:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:50:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:55:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:00:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:05:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:10:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:15:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:20:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:25:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:30:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:35:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:40:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:45:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:50:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:55:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:00:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:05:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:10:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:15:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:20:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:25:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:30:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:35:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:40:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:45:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:50:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:55:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-28 09:30:00,30.55,30.6,30.55,30.59,52100.0,17.1716,17.1997,17.1716,17.1941,52100.0
2005-11-28 09:35:00,30.59,30.59,30.51,30.53,15400.0,17.1941,17.1941,17.1491,17.1603,15400.0
2005-11-28 09:40:00,30.53,30.57,30.5,30.53,12800.0,17.1603,17.1828,17.1435,17.1603,12800.0
2005-11-28 09:45:00,30.52,30.54,30.51,30.53,19600.0,17.1547,17.166,17.1491,17.1603,19600.0
2005-11-28 09:50:00,30.53,30.55,30.52,30.53,24700.0,17.1603,17.1716,17.1547,17.1603,24700.0
2005-11-28 09:55:00,30.52,30.52,30.48,30.5,53900.0,17.1547,17.1547,17.1322,17.1435,53900.0
2005-11-28 10:00:00,30.5,30.5,30.45,30.47,64000.0,17.1435,17.1435,17.1154,17.1266,64000.0
2005-11-28 10:05:00,30.47,30.5,30.46,30.5,34400.0,17.1266,17.1435,17.121,17.1435,34400.0
2005-11-28 10:10:00,30.47,30.5,30.47,30.47,12400.0,17.1266,17.1435,17.1266,17.1266,12400.0
2005-11-28 10:15:00,30.48,30.48,30.42,30.42,19400.0,17.1322,17.1322,17.0985,17.0985,19400.0
2005-11-28 10:20:00,30.44,30.45,30.42,30.45,8700.0,17.1098,17.1154,17.0985,17.1154,8700.0
2005-11-28 10:25:00,30.44,30.49,30.44,30.48,8500.0,17.1098,17.1379,17.1098,17.1322,8500.0
2005-11-28 10:30:00,30.47,30.47,30.42,30.43,11000.0,17.1266,17.1266,17.0985,17.1041,11000.0
2005-11-28 10:35:00,30.43,30.43,30.37,30.37,25200.0,17.1041,17.1041,17.0704,17.0704,25200.0
2005-11-28 10:40:00,30.36,30.39,30.33,30.39,24400.0,17.0648,17.0817,17.0479,17.0817,24400.0
2005-11-28 10:45:00,30.38,30.4,30.37,30.4,31800.0,17.076,17.0873,17.0704,17.0873,31800.0
2005-11-28 10:50:00,30.4,30.4,30.34,30.35,14500.0,17.0873,17.0873,17.0535,17.0592,14500.0
2005-11-28 10:55:00,30.34,30.37,30.33,30.35,10700.0,17.0535,17.0704,17.0479,17.0592,10700.0
2005-11-28 11:00:00,30.33,30.36,30.33,30.35,11400.0,17.0479,17.0648,17.0479,17.0592,11400.0
2005-11-28 11:05:00,30.36,30.36,30.32,30.33,11200.0,17.0648,17.0648,17.0423,17.0479,11200.0
2005-11-28 11:10:00,30.32,30.33,30.31,30.33,10100.0,17.0423,17.0479,17.0367,17.0479,10100.0
2005-11-28 11:15:00,30.33,30.36,30.32,30.35,8200.0,17.0479,17.0648,17.0423,17.0592,8200.0
2005-11-28 11:20:00,30.34,30.34,30.33,30.34,4800.0,17.0535,17.0535,17.0479,17.0535,4800.0
2005-11-28 11:25:00,30.34,30.37,30.32,30.36,12200.0,17.0535,17.0704,17.0423,17.0648,12200.0
2005-11-28 11:30:00,30.36,30.38,30.36,30.37,7500.0,17.0648,17.076,17.0648,17.0704,7500.0
2005-11-28 11:35:00,30.36,30.37,30.36,30.36,45300.0,17.0648,17.0704,17.0648,17.0648,45300.0
2005-11-28 11:40:00,30.36,30.37,30.35,30.36,8700.0,17.0648,17.0704,17.0592,17.0648,8700.0
2005-11-28 11:45:00,30.36,30.37,30.36,30.37,11900.0,17.0648,17.0704,17.0648,17.0704,11900.0
2005-11-28 11:50:00,30.36,30.38,30.36,30.37,12900.0,17.0648,17.076,17.0648,17.0704,12900.0
2005-11-28 11:55:00,30.36,30.37,30.35,30.35,8300.0,17.0648,17.0704,17.0592,17.0592,8300.0
2005-11-28 12:00:00,30.35,30.35,30.34,30.35,7900.0,17.0592,17.0592,17.0535,17.0592,7900.0
2005-11-28 12:05:00,30.34,30.35,30.32,30.32,4200.0,17.0535,17.0592,17.0423,17.0423,4200.0
2005-11-28 12:10:00,30.33,30.33,30.32,30.32,7400.0,17.0479,17.0479,17.0423,17.0423,7400.0
2005-11-28 12:15:00,30.33,30.34,30.32,30.33,10900.0,17.0479,17.0535,17.0423,17.0479,10900.0
2005-11-28 12:20:00,30.32,30.32,30.31,30.31,31000.0,17.0423,17.0423,17.0367,17.0367,31000.0
2005-11-28 12:25:00,30.31,30.33,30.29,30.33,1256900.0,17.0367,17.0479,17.0254,17.0479,1256900.0
2005-11-28 12:30:00,30.33,30.36,30.33,30.35,24200.0,17.0479,17.0648,17.0479,17.0592,24200.0
2005-11-28 12:35:00,30.35,30.36,30.34,30.35,13600.0,17.0592,17.0648,17.0535,17.0592,13600.0
2005-11-28 12:40:00,30.35,30.35,30.34,30.34,5100.0,17.0592,17.0592,17.0535,17.0535,5100.0
2005-11-28 12:45:00,30.34,30.35,30.32,30.32,33800.0,17.0535,17.0592,17.0423,17.0423,33800.0
2005-11-28 12:50:00,30.33,30.33,30.31,30.31,5300.0,17.0479,17.0479,17.0367,17.0367,5300.0
2005-11-28 12:55:00,30.3,30.3,30.28,30.29,6800.0,17.0311,17.0311,17.0198,17.0254,6800.0
2005-11-28 13:00:00,30.29,30.3,30.29,30.3,7800.0,17.0254,17.0311,17.0254,17.0311,7800.0
2005-11-28 13:05:00,30.3,30.31,30.3,30.3,3500.0,17.0311,17.0367,17.0311,17.0311,3500.0
2005-11-28 13:10:00,30.3,30.31,30.28,30.3,11800.0,17.0311,17.0367,17.0198,17.0311,11800.0
2005-11-28 13:15:00,30.29,30.3,30.28,30.3,4400.0,17.0254,17.0311,17.0198,17.0311,4400.0
2005-11-28 13:20:00,30.3,30.32,30.29,30.32,11300.0,17.0311,17.0423,17.0254,17.0423,11300.0
2005-11-28 13:25:00,30.32,30.34,30.32,30.34,6600.0,17.0423,17.0535,17.0423,17.0535,6600.0
2005-11-28 13:30:00,30.34,30.35,30.33,30.34,14700.0,17.0535,17.0592,17.0479,17.0535,14700.0
2005-11-28 13:35:00,30.34,30.34,30.33,30.34,7600.0,17.0535,17.0535,17.0479,17.0535,7600.0
2005-11-28 13:40:00,30.33,30.34,30.33,30.34,11600.0,17.0479,17.0535,17.0479,17.0535,11600.0
2005-11-28 13:45:00,30.34,30.34,30.33,30.33,6300.0,17.0535,17.0535,17.0479,17.0479,6300.0
2005-11-28 13:50:00,30.33,30.34,30.33,30.34,4800.0,17.0479,17.0535,17.0479,17.0535,4800.0
2005-11-28 13:55:00,30.34,30.34,30.33,30.34,15600.0,17.0535,17.0535,17.0479,17.0535,15600.0
2005-11-28 14:00:00,30.34,30.34,30.33,30.34,8000.0,17.0535,17.0535,17.0479,17.0535,8000.0
2005-11-28 14:05:00,30.34,30.34,30.33,30.34,9500.0,17.0535,17.0535,17.0479,17.0535,9500.0
2005-11-28 14:10:00,30.34,30.34,30.33,30.34,6700.0,17.0535,17.0535,17.0479,17.0535,6700.0
2005-11-28 14:15:00,30.33,30.34,30.3,30.3,17300.0,17.0479,17.0535,17.0311,17.0311,17300.0
2005-11-28 14:20:00,30.3,30.31,30.26,30.27,7900.0,17.0311,17.0367,17.0086,17.0142,7900.0
2005-11-28 14:25:00,30.27,30.29,30.27,30.27,7900.0,17.0142,17.0254,17.0142,17.0142,7900.0
2005-11-28 14:30:00,30.27,30.29,30.26,30.27,10500.0,17.0142,17.0254,17.0086,17.0142,10500.0
2005-11-28 14:35:00,30.26,30.27,30.25,30.26,11000.0,17.0086,17.0142,17.003,17.0086,11000.0
2005-11-28 14:40:00,30.27,30.28,30.26,30.28,7500.0,17.0142,17.0198,17.0086,17.0198,7500.0
2005-11-28 14:45:00,30.28,30.28,30.27,30.28,4500.0,17.0198,17.0198,17.0142,17.0198,4500.0
2005-11-28 14:50:00,30.28,30.29,30.26,30.26,11200.0,17.0198,17.0254,17.0086,17.0086,11200.0
2005-11-28 14:55:00,30.26,30.27,30.26,30.27,5100.0,17.0086,17.0142,17.0086,17.0142,5100.0
2005-11-28 15:00:00,30.26,30.27,30.24,30.26,13000.0,17.0086,17.0142,16.9973,17.0086,13000.0
2005-11-28 15:05:00,30.26,30.27,30.25,30.26,11400.0,17.0086,17.0142,17.003,17.0086,11400.0
2005-11-28 15:10:00,30.26,30.27,30.26,30.27,15000.0,17.0086,17.0142,17.0086,17.0142,15000.0
2005-11-28 15:15:00,30.26,30.27,30.25,30.27,16700.0,17.0086,17.0142,17.003,17.0142,16700.0
2005-11-28 15:20:00,30.27,30.29,30.25,30.27,12600.0,17.0142,17.0254,17.003,17.0142,12600.0
2005-11-28 15:25:00,30.27,30.27,30.25,30.26,10300.0,17.0142,17.0142,17.003,17.0086,10300.0
2005-11-28 15:30:00,30.26,30.27,30.25,30.26,12600.0,17.0086,17.0142,17.003,17.0086,12600.0
2005-11-28 15:35:00,30.26,30.27,30.24,30.26,16200.0,17.0086,17.0142,16.9973,17.0086,16200.0
2005-11-28 15:40:00,30.26,30.26,30.24,30.26,17900.0,17.0086,17.0086,16.9973,17.0086,17900.0
2005-11-28 15:45:00,30.25,30.26,30.23,30.24,17200.0,17.003,17.0086,16.9917,16.9973,17200.0
2005-11-28 15:50:00,30.24,30.24,30.22,30.23,15800.0,16.9973,16.9973,16.9861,16.9917,15800.0
2005-11-28 15:55:00,30.22,30.26,30.22,30.25,36500.0,16.9861,17.0086,16.9861,17.003,36500.0
2005-11-29 09:30:00,30.3,30.33,30.28,30.29,76400.0,17.1439,17.1609,17.1326,17.1383,76400.0
2005-11-29 09:35:00,30.28,30.3,30.18,30.2,49500.0,17.1326,17.1439,17.076,17.0873,49500.0
2005-11-29 09:40:00,30.22,30.24,30.2,30.2,22700.0,17.0987,17.11,17.0873,17.0873,22700.0
2005-11-29 09:45:00,30.19,30.24,30.19,30.24,28900.0,17.0817,17.11,17.0817,17.11,28900.0
2005-11-29 09:50:00,30.23,30.25,30.2,30.25,27700.0,17.1043,17.1156,17.0873,17.1156,27700.0
2005-11-29 09:55:00,30.25,30.29,30.25,30.27,22800.0,17.1156,17.1383,17.1156,17.127,22800.0
2005-11-29 10:00:00,30.28,30.3,30.28,30.29,19800.0,17.1326,17.1439,17.1326,17.1383,19800.0
2005-11-29 10:05:00,30.29,30.29,30.27,30.29,14500.0,17.1383,17.1383,17.127,17.1383,14500.0
2005-11-29 10:10:00,30.3,30.3,30.29,30.3,9400.0,17.1439,17.1439,17.1383,17.1439,9400.0
2005-11-29 10:15:00,30.3,30.3,30.28,30.28,14300.0,17.1439,17.1439,17.1326,17.1326,14300.0
2005-11-29 10:20:00,30.28,30.29,30.26,30.27,8200.0,17.1326,17.1383,17.1213,17.127,8200.0
2005-11-29 10:25:00,30.27,30.27,30.21,30.24,20500.0,17.127,17.127,17.093,17.11,20500.0
2005-11-29 10:30:00,30.24,30.24,30.2,30.2,20900.0,17.11,17.11,17.0873,17.0873,20900.0
2005-11-29 10:35:00,30.21,30.25,30.2,30.24,14900.0,17.093,17.1156,17.0873,17.11,14900.0
2005-11-29 10:40:00,30.24,30.26,30.23,30.26,12800.0,17.11,17.1213,17.1043,17.1213,12800.0
2005-11-29 10:45:00,30.26,30.26,30.24,30.24,4700.0,17.1213,17.1213,17.11,17.11,4700.0
2005-11-29 10:50:00,30.24,30.24,30.2,30.22,15100.0,17.11,17.11,17.0873,17.0987,15100.0
2005-11-29 10:55:00,30.22,30.24,30.22,30.24,14100.0,17.0987,17.11,17.0987,17.11,14100.0
2005-11-29 11:00:00,30.24,30.25,30.23,30.25,9600.0,17.11,17.1156,17.1043,17.1156,9600.0
2005-11-29 11:05:00,30.25,30.25,30.24,30.24,14100.0,17.1156,17.1156,17.11,17.11,14100.0
2005-11-29 11:10:00,30.24,30.27,30.24,30.27,16800.0,17.11,17.127,17.11,17.127,16800.0
2005-11-29 11:15:00,30.27,30.28,30.23,30.24,20800.0,17.127,17.1326,17.1043,17.11,20800.0
2005-11-29 11:20:00,30.24,30.26,30.24,30.26,23600.0,17.11,17.1213,17.11,17.1213,23600.0
2005-11-29 11:25:00,30.27,30.29,30.27,30.28,21900.0,17.127,17.1383,17.127,17.1326,21900.0
2005-11-29 11:30:00,30.29,30.31,30.26,30.29,25300.0,17.1383,17.1496,17.1213,17.1383,25300.0
2005-11-29 11:35:00,30.29,30.29,30.28,30.29,15300.0,17.1383,17.1383,17.1326,17.1383,15300.0
2005-11-29 11:40:00,30.29,30.29,30.28,30.28,14200.0,17.1383,17.1383,17.1326,17.1326,14200.0
2005-11-29 11:45:00,30.29,30.29,30.28,30.29,9000.0,17.1383,17.1383,17.1326,17.1383,9000.0
2005-11-29 11:50:00,30.29,30.29,30.28,30.29,12800.0,17.1383,17.1383,17.1326,17.1383,12800.0
2005-11-29 11:55:00,30.28,30.3,30.28,30.29,10700.0,17.1326,17.1439,17.1326,17.1383,10700.0
2005-11-29 12:00:00,30.29,30.3,30.29,30.29,5200.0,17.1383,17.1439,17.1383,17.1383,5200.0
2005-11-29 12:05:00,30.3,30.3,30.29,30.29,15200.0,17.1439,17.1439,17.1383,17.1383,15200.0
2005-11-29 12:10:00,30.3,30.3,30.29,30.3,4600.0,17.1439,17.1439,17.1383,17.1439,4600.0
2005-11-29 12:15:00,30.29,30.29,30.27,30.27,11300.0,17.1383,17.1383,17.127,17.127,11300.0
2005-11-29 12:20:00,30.28,30.28,30.27,30.27,4800.0,17.1326,17.1326,17.127,17.127,4800.0
2005-11-29 12:25:00,30.27,30.28,30.25,30.28,25500.0,17.127,17.1326,17.1156,17.1326,25500.0
2005-11-29 12:30:00,30.27,30.27,30.25,30.25,13000.0,17.127,17.127,17.1156,17.1156,13000.0
2005-11-29 12:35:00,30.26,30.27,30.25,30.27,11800.0,17.1213,17.127,17.1156,17.127,11800.0
2005-11-29 12:40:00,30.26,30.26,30.24,30.26,12100.0,17.1213,17.1213,17.11,17.1213,12100.0
2005-11-29 12:45:00,30.27,30.27,30.26,30.26,8400.0,17.127,17.127,17.1213,17.1213,8400.0
2005-11-29 12:50:00,30.27,30.27,30.26,30.27,15700.0,17.127,17.127,17.1213,17.127,15700.0
2005-11-29 12:55:00,30.26,30.28,30.26,30.26,4900.0,17.1213,17.1326,17.1213,17.1213,4900.0
2005-11-29 13:00:00,30.26,30.27,30.26,30.27,3400.0,17.1213,17.127,17.1213,17.127,3400.0
2005-11-29 13:05:00,30.27,30.27,30.26,30.27,10000.0,17.127,17.127,17.1213,17.127,10000.0
2005-11-29 13:10:00,30.27,30.27,30.26,30.27,6000.0,17.127,17.127,17.1213,17.127,6000.0
2005-11-29 13:15:00,30.27,30.27,30.26,30.26,15400.0,17.127,17.127,17.1213,17.1213,15400.0
2005-11-29 13:20:00,30.27,30.27,30.26,30.26,10500.0,17.127,17.127,17.1213,17.1213,10500.0
2005-11-29 13:25:00,30.26,30.26,30.25,30.26,7800.0,17.1213,17.1213,17.1156,17.1213,7800.0
2005-11-29 13:30:00,30.26,30.26,30.24,30.25,7100.0,17.1213,17.1213,17.11,17.1156,7100.0
2005-11-29 13:35:00,30.25,30.25,30.21,30.23,26100.0,17.1156,17.1156,17.093,17.1043,26100.0
2005-11-29 13:40:00,30.22,30.23,30.21,30.21,12800.0,17.0987,17.1043,17.093,17.093,12800.0
2005-11-29 13:45:00,30.21,30.22,30.19,30.2,15100.0,17.093,17.0987,17.0817,17.0873,15100.0
2005-11-29 13:50:00,30.21,30.22,30.21,30.22,7200.0,17.093,17.0987,17.093,17.0987,7200.0
2005-11-29 13:55:00,30.21,30.23,30.21,30.21,5400.0,17.093,17.1043,17.093,17.093,5400.0
2005-11-29 14:00:00,30.21,30.25,30.21,30.23,9800.0,17.093,17.1156,17.093,17.1043,9800.0
2005-11-29 14:05:00,30.24,30.25,30.24,30.25,7100.0,17.11,17.1156,17.11,17.1156,7100.0
2005-11-29 14:10:00,30.25,30.26,30.25,30.25,3200.0,17.1156,17.1213,17.1156,17.1156,3200.0
2005-11-29 14:15:00,30.26,30.27,30.25,30.25,10600.0,17.1213,17.127,17.1156,17.1156,10600.0
2005-11-29 14:20:00,30.25,30.26,30.25,30.25,7100.0,17.1156,17.1213,17.1156,17.1156,7100.0
2005-11-29 14:25:00,30.26,30.26,30.25,30.26,25800.0,17.1213,17.1213,17.1156,17.1213,25800.0
2005-11-29 14:30:00,30.26,30.28,30.25,30.28,16500.0,17.1213,17.1326,17.1156,17.1326,16500.0
2005-11-29 14:35:00,30.28,30.28,30.27,30.27,7700.0,17.1326,17.1326,17.127,17.127,7700.0
2005-11-29 14:40:00,30.27,30.29,30.26,30.28,13900.0,17.127,17.1383,17.1213,17.1326,13900.0
2005-11-29 14:45:00,30.28,30.3,30.28,30.29,22100.0,17.1326,17.1439,17.1326,17.1383,22100.0
2005-11-29 14:50:00,30.29,30.29,30.27,30.29,9500.0,17.1383,17.1383,17.127,17.1383,9500.0
2005-11-29 14:55:00,30.29,30.29,30.27,30.27,8200.0,17.1383,17.1383,17.127,17.127,8200.0
2005-11-29 15:00:00,30.27,30.28,30.25,30.27,17400.0,17.127,17.1326,17.1156,17.127,17400.0
2005-11-29 15:05:00,30.27,30.27,30.25,30.25,9900.0,17.127,17.127,17.1156,17.1156,9900.0
2005-11-29 15:10:00,30.26,30.27,30.25,30.26,7900.0,17.1213,17.127,17.1156,17.1213,7900.0
2005-11-29 15:15:00,30.25,30.28,30.25,30.28,21600.0,17.1156,17.1326,17.1156,17.1326,21600.0
2005-11-29 15:20:00,30.27,30.28,30.25,30.26,9200.0,17.127,17.1326,17.1156,17.1213,9200.0
2005-11-29 15:25:00,30.25,30.26,30.24,30.26,10900.0,17.1156,17.1213,17.11,17.1213,10900.0
2005-11-29 15:30:00,30.26,30.26,30.24,30.25,18300.0,17.1213,17.1213,17.11,17.1156,18300.0
2005-11-29 15:35:00,30.26,30.26,30.25,30.25,8000.0,17.1213,17.1213,17.1156,17.1156,8000.0
2005-11-29 15:40:00,30.25,30.25,30.2,30.23,19200.0,17.1156,17.1156,17.0873,17.1043,19200.0
2005-11-29 15:45:00,30.23,30.23,30.2,30.21,14800.0,17.1043,17.1043,17.0873,17.093,14800.0
2005-11-29 15:50:00,30.2,30.21,30.17,30.2,29200.0,17.0873,17.093,17.0704,17.0873,29200.0
2005-11-29 15:55:00,30.19,30.21,30.18,30.18,41500.0,17.0817,17.093,17.076,17.076,41500.0
2005-11-30 09:30:00,30.18,30.19,30.1,30.14,23700.0,17.076,17.0817,17.0308,17.0534,23700.0
2005-11-30 09:35:00,30.14,30.17,30.12,30.14,21300.0,17.0534,17.0704,17.0421,17.0534,21300.0
2005-11-30 09:40:00,30.14,30.16,30.14,30.15,3400.0,17.0534,17.0647,17.0534,17.0591,3400.0
2005-11-30 09:45:00,30.15,30.16,30.09,30.1,16300.0,17.0591,17.0647,17.0251,17.0308,16300.0
2005-11-30 09:50:00,30.1,30.14,30.09,30.13,9100.0,17.0308,17.0534,17.0251,17.0477,9100.0
2005-11-30 09:55:00,30.13,30.15,30.1,30.1,12800.0,17.0477,17.0591,17.0308,17.0308,12800.0
2005-11-30 10:00:00,30.1,30.1,30.05,30.09,18300.0,17.0308,17.0308,17.0025,17.0251,18300.0
2005-11-30 10:05:00,30.07,30.09,30.05,30.05,8000.0,17.0138,17.0251,17.0025,17.0025,8000.0
2005-11-30 10:10:00,30.04,30.05,30.0,30.05,28800.0,16.9968,17.0025,16.9742,17.0025,28800.0
2005-11-30 10:15:00,30.05,30.08,30.05,30.08,10400.0,17.0025,17.0194,17.0025,17.0194,10400.0
2005-11-30 10:20:00,30.08,30.14,30.07,30.14,26300.0,17.0194,17.0534,17.0138,17.0534,26300.0
2005-11-30 10:25:00,30.14,30.15,30.11,30.12,9100.0,17.0534,17.0591,17.0364,17.0421,9100.0
2005-11-30 10:30:00,30.11,30.18,30.1,30.16,17300.0,17.0364,17.076,17.0308,17.0647,17300.0
2005-11-30 10:35:00,30.16,30.22,30.16,30.21,9000.0,17.0647,17.0987,17.0647,17.093,9000.0
2005-11-30 10:40:00,30.21,30.25,30.21,30.24,5700.0,17.093,17.1156,17.093,17.11,5700.0
2005-11-30 10:45:00,30.23,30.26,30.23,30.24,7900.0,17.1043,17.1213,17.1043,17.11,7900.0
2005-11-30 10:50:00,30.25,30.27,30.24,30.25,15100.0,17.1156,17.127,17.11,17.1156,15100.0
2005-11-30 10:55:00,30.25,30.26,30.24,30.26,3900.0,17.1156,17.1213,17.11,17.1213,3900.0
2005-11-30 11:00:00,30.25,30.26,30.24,30.24,3000.0,17.1156,17.1213,17.11,17.11,3000.0
2005-11-30 11:05:00,30.25,30.25,30.23,30.24,12700.0,17.1156,17.1156,17.1043,17.11,12700.0
2005-11-30 11:10:00,30.24,30.25,30.2,30.22,13300.0,17.11,17.1156,17.0873,17.0987,13300.0
2005-11-30 11:15:00,30.22,30.23,30.2,30.21,5700.0,17.0987,17.1043,17.0873,17.093,5700.0
2005-11-30 11:20:00,30.19,30.19,30.17,30.19,9300.0,17.0817,17.0817,17.0704,17.0817,9300.0
2005-11-30 11:25:00,30.18,30.19,30.15,30.15,8500.0,17.076,17.0817,17.0591,17.0591,8500.0
2005-11-30 11:30:00,30.15,30.18,30.15,30.16,9800.0,17.0591,17.076,17.0591,17.0647,9800.0
2005-11-30 11:35:00,30.16,30.17,30.13,30.16,9800.0,17.0647,17.0704,17.0477,17.0647,9800.0
2005-11-30 11:40:00,30.17,30.18,30.14,30.15,22700.0,17.0704,17.076,17.0534,17.0591,22700.0
2005-11-30 11:45:00,30.15,30.17,30.15,30.16,14700.0,17.0591,17.0704,17.0591,17.0647,14700.0
2005-11-30 11:50:00,30.17,30.2,30.15,30.2,22600.0,17.0704,17.0873,17.0591,17.0873,22600.0
2005-11-30 11:55:00,30.19,30.24,30.19,30.21,4200.0,17.0817,17.11,17.0817,17.093,4200.0
2005-11-30 12:00:00,30.23,30.24,30.22,30.24,7800.0,17.1043,17.11,17.0987,17.11,7800.0
2005-11-30 12:05:00,30.23,30.24,30.22,30.24,6600.0,17.1043,17.11,17.0987,17.11,6600.0
2005-11-30 12:10:00,30.23,30.25,30.23,30.24,4600.0,17.1043,17.1156,17.1043,17.11,4600.0
2005-11-30 12:15:00,30.24,30.24,30.17,30.21,19800.0,17.11,17.11,17.0704,17.093,19800.0
2005-11-30 12:20:00,30.21,30.21,30.19,30.21,2600.0,17.093,17.093,17.0817,17.093,2600.0
2005-11-30 12:25:00,30.21,30.21,30.19,30.2,4100.0,17.093,17.093,17.0817,17.0873,4100.0
2005-11-30 12:30:00,30.2,30.2,30.2,30.2,3400.0,17.0873,17.0873,17.0873,17.0873,3400.0
2005-11-30 12:35:00,30.2,30.2,30.19,30.2,4000.0,17.0873,17.0873,17.0817,17.0873,4000.0
2005-11-30 12:40:00,30.2,30.23,30.19,30.23,22200.0,17.0873,17.1043,17.0817,17.1043,22200.0
2005-11-30 12:45:00,30.23,30.25,30.23,30.25,71600.0,17.1043,17.1156,17.1043,17.1156,71600.0
2005-11-30 12:50:00,30.25,30.25,30.22,30.24,37000.0,17.1156,17.1156,17.0987,17.11,37000.0
2005-11-30 12:55:00,30.25,30.25,30.24,30.25,7000.0,17.1156,17.1156,17.11,17.1156,7000.0
2005-11-30 13:00:00,30.25,30.25,30.23,30.25,17200.0,17.1156,17.1156,17.1043,17.1156,17200.0
2005-11-30 13:05:00,30.25,30.25,30.25,30.25,55200.0,17.1156,17.1156,17.1156,17.1156,55200.0
2005-11-30 13:10:00,30.25,30.25,30.25,30.25,9000.0,17.1156,17.1156,17.1156,17.1156,9000.0
2005-11-30 13:15:00,30.25,30.25,30.23,30.23,2900.0,17.1156,17.1156,17.1043,17.1043,2900.0
2005-11-30 13:20:00,30.23,30.24,30.22,30.23,4200.0,17.1043,17.11,17.0987,17.1043,4200.0
2005-11-30 13:25:00,30.23,30.24,30.22,30.23,10900.0,17.1043,17.11,17.0987,17.1043,10900.0
2005-11-30 13:30:00,30.23,30.23,30.19,30.19,8400.0,17.1043,17.1043,17.0817,17.0817,8400.0
2005-11-30 13:35:00,30.19,30.22,30.18,30.22,9400.0,17.0817,17.0987,17.076,17.0987,9400.0
2005-11-30 13:40:00,30.21,30.22,30.2,30.21,3900.0,17.093,17.0987,17.0873,17.093,3900.0
2005-11-30 13:45:00,30.2,30.21,30.19,30.19,8900.0,17.0873,17.093,17.0817,17.0817,8900.0
2005-11-30 13:50:00,30.18,30.21,30.18,30.2,33000.0,17.076,17.093,17.076,17.0873,33000.0
2005-11-30 13:55:00,30.19,30.19,30.18,30.18,11300.0,17.0817,17.0817,17.076,17.076,11300.0
2005-11-30 14:00:00,30.18,30.25,30.17,30.21,63200.0,17.076,17.1156,17.0704,17.093,63200.0
2005-11-30 14:05:00,30.22,30.23,30.19,30.21,18400.0,17.0987,17.1043,17.0817,17.093,18400.0
2005-11-30 14:10:00,30.19,30.22,30.19,30.19,9000.0,17.0817,17.0987,17.0817,17.0817,9000.0
2005-11-30 14:15:00,30.19,30.19,30.17,30.17,14500.0,17.0817,17.0817,17.0704,17.0704,14500.0
2005-11-30 14:20:00,30.18,30.2,30.17,30.2,20200.0,17.076,17.0873,17.0704,17.0873,20200.0
2005-11-30 14:25:00,30.2,30.22,30.19,30.2,16100.0,17.0873,17.0987,17.0817,17.0873,16100.0
2005-11-30 14:30:00,30.2,30.21,30.14,30.15,17500.0,17.0873,17.093,17.0534,17.0591,17500.0
2005-11-30 14:35:00,30.15,30.17,30.14,30.15,17700.0,17.0591,17.0704,17.0534,17.0591,17700.0
2005-11-30 14:40:00,30.15,30.16,30.15,30.15,15100.0,17.0591,17.0647,17.0591,17.0591,15100.0
2005-11-30 14:45:00,30.15,30.15,30.13,30.14,21300.0,17.0591,17.0591,17.0477,17.0534,21300.0
2005-11-30 14:50:00,30.14,30.15,30.11,30.11,20400.0,17.0534,17.0591,17.0364,17.0364,20400.0
2005-11-30 14:55:00,30.11,30.13,30.1,30.12,10200.0,17.0364,17.0477,17.0308,17.0421,10200.0
2005-11-30 15:00:00,30.12,30.12,30.08,30.09,28600.0,17.0421,17.0421,17.0194,17.0251,28600.0
2005-11-30 15:05:00,30.09,30.09,30.08,30.08,22800.0,17.0251,17.0251,17.0194,17.0194,22800.0
2005-11-30 15:10:00,30.08,30.11,30.08,30.08,28700.0,17.0194,17.0364,17.0194,17.0194,28700.0
2005-11-30 15:15:00,30.07,30.07,30.01,30.04,25000.0,17.0138,17.0138,16.9798,16.9968,25000.0
2005-11-30 15:20:00,30.04,30.04,30.0,30.03,13800.0,16.9968,16.9968,16.9742,16.9912,13800.0
2005-11-30 15:25:00,30.01,30.04,30.0,30.04,16300.0,16.9798,16.9968,16.9742,16.9968,16300.0
2005-11-30 15:30:00,30.03,30.04,29.99,30.02,15800.0,16.9912,16.9968,16.9685,16.9855,15800.0
2005-11-30 15:35:00,30.02,30.04,30.01,30.02,24400.0,16.9855,16.9968,16.9798,16.9855,24400.0
2005-11-30 15:40:00,30.02,30.04,30.01,30.01,14000.0,16.9855,16.9968,16.9798,16.9798,14000.0
2005-11-30 15:45:00,30.01,30.02,29.96,29.96,23200.0,16.9798,16.9855,16.9516,16.9516,23200.0
2005-11-30 15:50:00,29.96,29.96,29.93,29.93,35100.0,16.9516,16.9516,16.9346,16.9346,35100.0
2005-11-30 15:55:00,29.93,29.98,29.93,29.94,28900.0,16.9346,16.9629,16.9346,16.9402,28900.0
2005-12-01 09:30:00,30.16,30.2,30.11,30.11,40500.0,17.0647,17.0873,17.0364,17.0364,40500.0
2005-12-01 09:35:00,30.1,30.1,30.03,30.06,51900.0,17.0308,17.0308,16.9912,17.0081,51900.0
2005-12-01 09:40:00,30.07,30.09,30.0,30.03,17200.0,17.0138,17.0251,16.9742,16.9912,17200.0
2005-12-01 09:45:00,30.02,30.09,30.02,30.07,12700.0,16.9855,17.0251,16.9855,17.0138,12700.0
2005-12-01 09:50:00,30.07,30.13,30.07,30.13,11400.0,17.0138,17.0477,17.0138,17.0477,11400.0
2005-12-01 09:55:00,30.14,30.2,30.14,30.19,13800.0,17.0534,17.0873,17.0534,17.0817,13800.0
2005-12-01 10:00:00,30.18,30.22,30.18,30.22,19600.0,17.076,17.0987,17.076,17.0987,19600.0
2005-12-01 10:05:00,30.23,30.23,30.21,30.23,12400.0,17.1043,17.1043,17.093,17.1043,12400.0
2005-12-01 10:10:00,30.23,30.23,30.2,30.2,9400.0,17.1043,17.1043,17.0873,17.0873,9400.0
2005-12-01 10:15:00,30.21,30.23,30.21,30.22,13700.0,17.093,17.1043,17.093,17.0987,13700.0
2005-12-01 10:20:00,30.21,30.24,30.21,30.24,19900.0,17.093,17.11,17.093,17.11,19900.0
2005-12-01 10:25:00,30.25,30.28,30.25,30.28,18900.0,17.1156,17.1326,17.1156,17.1326,18900.0
2005-12-01 10:30:00,30.28,30.3,30.27,30.28,26300.0,17.1326,17.1439,17.127,17.1326,26300.0
2005-12-01 10:35:00,30.28,30.29,30.26,30.28,21100.0,17.1326,17.1383,17.1213,17.1326,21100.0
2005-12-01 10:40:00,30.28,30.28,30.25,30.26,7600.0,17.1326,17.1326,17.1156,17.1213,7600.0
2005-12-01 10:45:00,30.27,30.29,30.26,30.29,13800.0,17.127,17.1383,17.1213,17.1383,13800.0
2005-12-01 10:50:00,30.27,30.3,30.27,30.3,19700.0,17.127,17.1439,17.127,17.1439,19700.0
2005-12-01 10:55:00,30.29,30.35,30.29,30.35,60500.0,17.1383,17.1722,17.1383,17.1722,60500.0
2005-12-01 11:00:00,30.33,30.35,30.33,30.34,39000.0,17.1609,17.1722,17.1609,17.1666,39000.0
2005-12-01 11:05:00,30.35,30.36,30.31,30.32,31900.0,17.1722,17.1779,17.1496,17.1552,31900.0
2005-12-01 11:10:00,30.32,30.32,30.29,30.3,50800.0,17.1552,17.1552,17.1383,17.1439,50800.0
2005-12-01 11:15:00,30.3,30.32,30.29,30.31,17300.0,17.1439,17.1552,17.1383,17.1496,17300.0
2005-12-01 11:20:00,30.32,30.32,30.3,30.32,12300.0,17.1552,17.1552,17.1439,17.1552,12300.0
2005-12-01 11:25:00,30.31,30.32,30.28,30.29,12000.0,17.1496,17.1552,17.1326,17.1383,12000.0
2005-12-01 11:30:00,30.3,30.31,30.29,30.3,11100.0,17.1439,17.1496,17.1383,17.1439,11100.0
2005-12-01 11:35:00,30.31,30.31,30.3,30.31,8900.0,17.1496,17.1496,17.1439,17.1496,8900.0
2005-12-01 11:40:00,30.31,30.31,30.3,30.31,8700.0,17.1496,17.1496,17.1439,17.1496,8700.0
2005-12-01 11:45:00,30.3,30.33,30.29,30.33,402200.0,17.1439,17.1609,17.1383,17.1609,402200.0
2005-12-01 11:50:00,30.33,30.38,30.33,30.38,8000.0,17.1609,17.1892,17.1609,17.1892,8000.0
2005-12-01 11:55:00,30.37,30.44,30.37,30.4,20700.0,17.1835,17.2231,17.1835,17.2005,20700.0
2005-12-01 12:00:00,30.4,30.4,30.38,30.4,15300.0,17.2005,17.2005,17.1892,17.2005,15300.0
2005-12-01 12:05:00,30.4,30.43,30.4,30.4,15800.0,17.2005,17.2175,17.2005,17.2005,15800.0
2005-12-01 12:10:00,30.4,30.4,30.38,30.38,12800.0,17.2005,17.2005,17.1892,17.1892,12800.0
2005-12-01 12:15:00,30.37,30.37,30.34,30.35,38600.0,17.1835,17.1835,17.1666,17.1722,38600.0
2005-12-01 12:20:00,30.35,30.36,30.34,30.34,10900.0,17.1722,17.1779,17.1666,17.1666,10900.0
2005-12-01 12:25:00,30.35,30.35,30.35,30.35,2400.0,17.1722,17.1722,17.1722,17.1722,2400.0
2005-12-01 12:30:00,30.35,30.35,30.33,30.34,10500.0,17.1722,17.1722,17.1609,17.1666,10500.0
2005-12-01 12:35:00,30.35,30.38,30.34,30.36,8000.0,17.1722,17.1892,17.1666,17.1779,8000.0
2005-12-01 12:40:00,30.35,30.36,30.34,30.35,4600.0,17.1722,17.1779,17.1666,17.1722,4600.0
2005-12-01 12:45:00,30.34,30.36,30.34,30.36,7700.0,17.1666,17.1779,17.1666,17.1779,7700.0
2005-12-01 12:50:00,30.36,30.38,30.35,30.37,6600.0,17.1779,17.1892,17.1722,17.1835,6600.0
2005-12-01 12:55:00,30.37,30.37,30.36,30.37,1500.0,17.1835,17.1835,17.1779,17.1835,1500.0
2005-12-01 13:00:00,30.37,30.38,30.35,30.35,15900.0,17.1835,17.1892,17.1722,17.1722,15900.0
2005-12-01 13:05:00,30.35,30.36,30.34,30.35,6600.0,17.1722,17.1779,17.1666,17.1722,6600.0
2005-12-01 13:10:00,30.36,30.37,30.34,30.36,12400.0,17.1779,17.1835,17.1666,17.1779,12400.0
2005-12-01 13:15:00,30.36,30.37,30.35,30.36,18500.0,17.1779,17.1835,17.1722,17.1779,18500.0
2005-12-01 13:20:00,30.37,30.38,30.36,30.38,11700.0,17.1835,17.1892,17.1779,17.1892,11700.0
2005-12-01 13:25:00,30.38,30.39,30.37,30.37,25300.0,17.1892,17.1948,17.1835,17.1835,25300.0
2005-12-01 13:30:00,30.37,30.38,30.36,30.38,10700.0,17.1835,17.1892,17.1779,17.1892,10700.0
2005-12-01 13:35:00,30.38,30.38,30.35,30.36,41600.0,17.1892,17.1892,17.1722,17.1779,41600.0
2005-12-01 13:40:00,30.36,30.37,30.36,30.37,3200.0,17.1779,17.1835,17.1779,17.1835,3200.0
2005-12-01 13:45:00,30.36,30.39,30.36,30.39,18900.0,17.1779,17.1948,17.1779,17.1948,18900.0
2005-12-01 13:50:00,30.37,30.39,30.36,30.37,430200.0,17.1835,17.1948,17.1779,17.1835,430200.0
2005-12-01 13:55:00,30.37,30.42,30.37,30.41,10300.0,17.1835,17.2118,17.1835,17.2062,10300.0
2005-12-01 14:00:00,30.41,30.46,30.41,30.45,13500.0,17.2062,17.2345,17.2062,17.2288,13500.0
2005-12-01 14:05:00,30.45,30.5,30.45,30.49,8200.0,17.2288,17.2571,17.2288,17.2514,8200.0
2005-12-01 14:10:00,30.49,30.5,30.43,30.43,23700.0,17.2514,17.2571,17.2175,17.2175,23700.0
2005-12-01 14:15:00,30.43,30.43,30.38,30.4,24500.0,17.2175,17.2175,17.1892,17.2005,24500.0
2005-12-01 14:20:00,30.4,30.41,30.39,30.39,17400.0,17.2005,17.2062,17.1948,17.1948,17400.0
2005-12-01 14:25:00,30.4,30.41,30.39,30.41,12900.0,17.2005,17.2062,17.1948,17.2062,12900.0
2005-12-01 14:30:00,30.41,30.43,30.41,30.42,17400.0,17.2062,17.2175,17.2062,17.2118,17400.0
2005-12-01 14:35:00,30.43,30.46,30.42,30.44,20500.0,17.2175,17.2345,17.2118,17.2231,20500.0
2005-12-01 14:40:00,30.43,30.44,30.41,30.43,16700.0,17.2175,17.2231,17.2062,17.2175,16700.0
2005-12-01 14:45:00,30.43,30.43,30.4,30.42,20000.0,17.2175,17.2175,17.2005,17.2118,20000.0
2005-12-01 14:50:00,30.42,30.44,30.42,30.43,13700.0,17.2118,17.2231,17.2118,17.2175,13700.0
2005-12-01 14:55:00,30.44,30.44,30.41,30.41,12100.0,17.2231,17.2231,17.2062,17.2062,12100.0
2005-12-01 15:00:00,30.41,30.44,30.41,30.44,30100.0,17.2062,17.2231,17.2062,17.2231,30100.0
2005-12-01 15:05:00,30.43,30.44,30.42,30.43,24400.0,17.2175,17.2231,17.2118,17.2175,24400.0
2005-12-01 15:10:00,30.42,30.43,30.42,30.43,17900.0,17.2118,17.2175,17.2118,17.2175,17900.0
2005-12-01 15:15:00,30.43,30.43,30.42,30.43,13600.0,17.2175,17.2175,17.2118,17.2175,13600.0
2005-12-01 15:20:00,30.43,30.43,30.42,30.43,23900.0,17.2175,17.2175,17.2118,17.2175,23900.0
2005-12-01 15:25:00,30.43,30.44,30.42,30.44,23700.0,17.2175,17.2231,17.2118,17.2231,23700.0
2005-12-01 15:30:00,30.44,30.45,30.42,30.42,28600.0,17.2231,17.2288,17.2118,17.2118,28600.0
2005-12-01 15:35:00,30.42,30.42,30.4,30.4,11800.0,17.2118,17.2118,17.2005,17.2005,11800.0
2005-12-01 15:40:00,30.41,30.41,30.37,30.37,20600.0,17.2062,17.2062,17.1835,17.1835,20600.0
2005-12-01 15:45:00,30.39,30.4,30.38,30.4,22500.0,17.1948,17.2005,17.1892,17.2005,22500.0
2005-12-01 15:50:00,30.39,30.4,30.39,30.4,20900.0,17.1948,17.2005,17.1948,17.2005,20900.0
2005-12-01 15:55:00,30.4,30.4,30.39,30.4,55500.0,17.2005,17.2005,17.1948,17.2005,55500.0
2005-12-02 09:30:00,30.25,30.3,30.21,30.3,95500.0,17.1156,17.1439,17.093,17.1439,95500.0
2005-12-02 09:35:00,30.29,30.3,30.27,30.29,13700.0,17.1383,17.1439,17.127,17.1383,13700.0
2005-12-02 09:40:00,30.29,30.3,30.22,30.29,19700.0,17.1383,17.1439,17.0987,17.1383,19700.0
2005-12-02 09:45:00,30.28,30.32,30.28,30.28,18700.0,17.1326,17.1552,17.1326,17.1326,18700.0
2005-12-02 09:50:00,30.28,30.3,30.27,30.29,17800.0,17.1326,17.1439,17.127,17.1383,17800.0
2005-12-02 09:55:00,30.28,30.29,30.26,30.27,3700.0,17.1326,17.1383,17.1213,17.127,3700.0
2005-12-02 10:00:00,30.28,30.3,30.27,30.28,5300.0,17.1326,17.1439,17.127,17.1326,5300.0
2005-12-02 10:05:00,30.29,30.3,30.28,30.29,13300.0,17.1383,17.1439,17.1326,17.1383,13300.0
2005-12-02 10:10:00,30.29,30.29,30.28,30.29,4100.0,17.1383,17.1383,17.1326,17.1383,4100.0
2005-12-02 10:15:00,30.28,30.29,30.27,30.29,5000.0,17.1326,17.1383,17.127,17.1383,5000.0
2005-12-02 10:20:00,30.29,30.33,30.27,30.33,51800.0,17.1383,17.1609,17.127,17.1609,51800.0
2005-12-02 10:25:00,30.33,30.4,30.33,30.39,6900.0,17.1609,17.2005,17.1609,17.1948,6900.0
2005-12-02 10:30:00,30.41,30.41,30.37,30.38,12400.0,17.2062,17.2062,17.1835,17.1892,12400.0
2005-12-02 10:35:00,30.38,30.38,30.3,30.31,38100.0,17.1892,17.1892,17.1439,17.1496,38100.0
2005-12-02 10:40:00,30.31,30.31,30.28,30.28,9600.0,17.1496,17.1496,17.1326,17.1326,9600.0
2005-12-02 10:45:00,30.29,30.31,30.28,30.28,10300.0,17.1383,17.1496,17.1326,17.1326,10300.0
2005-12-02 10:50:00,30.28,30.3,30.28,30.3,16100.0,17.1326,17.1439,17.1326,17.1439,16100.0
2005-12-02 10:55:00,30.3,30.3,30.25,30.27,15700.0,17.1439,17.1439,17.1156,17.127,15700.0
2005-12-02 11:00:00,30.27,30.3,30.27,30.29,14400.0,17.127,17.1439,17.127,17.1383,14400.0
2005-12-02 11:05:00,30.3,30.3,30.28,30.29,5900.0,17.1439,17.1439,17.1326,17.1383,5900.0
2005-12-02 11:10:00,30.28,30.29,30.27,30.28,10500.0,17.1326,17.1383,17.127,17.1326,10500.0
2005-12-02 11:15:00,30.28,30.3,30.27,30.29,10300.0,17.1326,17.1439,17.127,17.1383,10300.0
2005-12-02 11:20:00,30.28,30.3,30.28,30.3,5800.0,17.1326,17.1439,17.1326,17.1439,5800.0
2005-12-02 11:25:00,30.3,30.3,30.29,30.3,14100.0,17.1439,17.1439,17.1383,17.1439,14100.0
2005-12-02 11:30:00,30.3,30.35,30.29,30.35,137100.0,17.1439,17.1722,17.1383,17.1722,137100.0
2005-12-02 11:35:00,30.35,30.39,30.35,30.39,8000.0,17.1722,17.1948,17.1722,17.1948,8000.0
2005-12-02 11:40:00,30.39,30.41,30.38,30.4,6400.0,17.1948,17.2062,17.1892,17.2005,6400.0
2005-12-02 11:45:00,30.4,30.41,30.38,30.4,6800.0,17.2005,17.2062,17.1892,17.2005,6800.0
2005-12-02 11:50:00,30.4,30.4,30.39,30.39,7700.0,17.2005,17.2005,17.1948,17.1948,7700.0
2005-12-02 11:55:00,30.39,30.39,30.36,30.37,15600.0,17.1948,17.1948,17.1779,17.1835,15600.0
2005-12-02 12:00:00,30.37,30.39,30.37,30.37,16500.0,17.1835,17.1948,17.1835,17.1835,16500.0
2005-12-02 12:05:00,30.38,30.38,30.36,30.37,5300.0,17.1892,17.1892,17.1779,17.1835,5300.0
2005-12-02 12:10:00,30.37,30.38,30.36,30.38,8400.0,17.1835,17.1892,17.1779,17.1892,8400.0
2005-12-02 12:15:00,30.38,30.39,30.34,30.37,9000.0,17.1892,17.1948,17.1666,17.1835,9000.0
2005-12-02 12:20:00,30.37,30.37,30.34,30.35,6900.0,17.1835,17.1835,17.1666,17.1722,6900.0
2005-12-02 12:25:00,30.35,30.35,30.34,30.34,9600.0,17.1722,17.1722,17.1666,17.1666,9600.0
2005-12-02 12:30:00,30.33,30.35,30.33,30.35,2300.0,17.1609,17.1722,17.1609,17.1722,2300.0
2005-12-02 12:35:00,30.35,30.37,30.34,30.37,22400.0,17.1722,17.1835,17.1666,17.1835,22400.0
2005-12-02 12:40:00,30.37,30.38,30.36,30.36,8200.0,17.1835,17.1892,17.1779,17.1779,8200.0
2005-12-02 12:45:00,30.38,30.39,30.37,30.39,6100.0,17.1892,17.1948,17.1835,17.1948,6100.0
2005-12-02 12:50:00,30.38,30.39,30.38,30.38,5700.0,17.1892,17.1948,17.1892,17.1892,5700.0
2005-12-02 12:55:00,30.38,30.39,30.38,30.39,8300.0,17.1892,17.1948,17.1892,17.1948,8300.0
2005-12-02 13:00:00,30.39,30.39,30.38,30.39,10200.0,17.1948,17.1948,17.1892,17.1948,10200.0
2005-12-02 13:05:00,30.38,30.4,30.38,30.4,13100.0,17.1892,17.2005,17.1892,17.2005,13100.0
2005-12-02 13:10:00,30.4,30.4,30.39,30.4,6800.0,17.2005,17.2005,17.1948,17.2005,6800.0
2005-12-02 13:15:00,30.4,30.41,30.4,30.41,61500.0,17.2005,17.2062,17.2005,17.2062,61500.0
2005-12-02 13:20:00,30.41,30.43,30.41,30.43,8000.0,17.2062,17.2175,17.2062,17.2175,8000.0
2005-12-02 13:25:00,30.43,30.44,30.42,30.44,7400.0,17.2175,17.2231,17.2118,17.2231,7400.0
2005-12-02 13:30:00,30.44,30.44,30.43,30.43,11200.0,17.2231,17.2231,17.2175,17.2175,11200.0
2005-12-02 13:35:00,30.42,30.43,30.42,30.43,6700.0,17.2118,17.2175,17.2118,17.2175,6700.0
2005-12-02 13:40:00,30.43,30.43,30.37,30.39,30800.0,17.2175,17.2175,17.1835,17.1948,30800.0
2005-12-02 13:45:00,30.39,30.41,30.39,30.41,6700.0,17.1948,17.2062,17.1948,17.2062,6700.0
2005-12-02 13:50:00,30.4,30.43,30.4,30.42,10200.0,17.2005,17.2175,17.2005,17.2118,10200.0
2005-12-02 13:55:00,30.43,30.44,30.43,30.44,5000.0,17.2175,17.2231,17.2175,17.2231,5000.0
2005-12-02 14:00:00,30.45,30.46,30.44,30.45,20500.0,17.2288,17.2345,17.2231,17.2288,20500.0
2005-12-02 14:05:00,30.45,30.46,30.44,30.45,7800.0,17.2288,17.2345,17.2231,17.2288,7800.0
2005-12-02 14:10:00,30.45,30.45,30.44,30.45,5900.0,17.2288,17.2288,17.2231,17.2288,5900.0
2005-12-02 14:15:00,30.45,30.45,30.44,30.44,10300.0,17.2288,17.2288,17.2231,17.2231,10300.0
2005-12-02 14:20:00,30.45,30.47,30.45,30.47,12000.0,17.2288,17.2401,17.2288,17.2401,12000.0
2005-12-02 14:25:00,30.46,30.49,30.46,30.48,18300.0,17.2345,17.2514,17.2345,17.2458,18300.0
2005-12-02 14:30:00,30.48,30.49,30.47,30.48,11600.0,17.2458,17.2514,17.2401,17.2458,11600.0
2005-12-02 14:35:00,30.48,30.49,30.46,30.47,13600.0,17.2458,17.2514,17.2345,17.2401,13600.0
2005-12-02 14:40:00,30.48,30.48,30.45,30.47,11200.0,17.2458,17.2458,17.2288,17.2401,11200.0
2005-12-02 14:45:00,30.46,30.47,30.46,30.47,7800.0,17.2345,17.2401,17.2345,17.2401,7800.0
2005-12-02 14:50:00,30.46,30.47,30.44,30.45,18700.0,17.2345,17.2401,17.2231,17.2288,18700.0
2005-12-02 14:55:00,30.45,30.47,30.42,30.44,17900.0,17.2288,17.2401,17.2118,17.2231,17900.0
2005-12-02 15:00:00,30.44,30.45,30.41,30.41,11000.0,17.2231,17.2288,17.2062,17.2062,11000.0
2005-12-02 15:05:00,30.43,30.43,30.39,30.42,21600.0,17.2175,17.2175,17.1948,17.2118,21600.0
2005-12-02 15:10:00,30.42,30.48,30.42,30.47,9900.0,17.2118,17.2458,17.2118,17.2401,9900.0
2005-12-02 15:15:00,30.46,30.48,30.46,30.46,10100.0,17.2345,17.2458,17.2345,17.2345,10100.0
2005-12-02 15:20:00,30.47,30.47,30.46,30.47,6100.0,17.2401,17.2401,17.2345,17.2401,6100.0
2005-12-02 15:25:00,30.46,30.48,30.46,30.48,11600.0,17.2345,17.2458,17.2345,17.2458,11600.0
2005-12-02 15:30:00,30.47,30.48,30.46,30.46,16200.0,17.2401,17.2458,17.2345,17.2345,16200.0
2005-12-02 15:35:00,30.46,30.5,30.46,30.49,14700.0,17.2345,17.2571,17.2345,17.2514,14700.0
2005-12-02 15:40:00,30.5,30.5,30.49,30.5,19900.0,17.2571,17.2571,17.2514,17.2571,19900.0
2005-12-02 15:45:00,30.49,30.52,30.49,30.52,45200.0,17.2514,17.2684,17.2514,17.2684,45200.0
2005-12-02 15:50:00,30.52,30.55,30.49,30.49,20700.0,17.2684,17.2854,17.2514,17.2514,20700.0
2005-12-02 15:55:00,30.5,30.5,30.49,30.49,14700.0,17.2571,17.2571,17.2514,17.2514,14700.0
2005-12-05 09:30:00,30.23,30.23,30.19,30.21,74500.0,17.1043,17.1043,17.0817,17.093,74500.0
2005-12-05 09:35:00,30.21,30.21,30.13,30.13,7200.0,17.093,17.093,17.0477,17.0477,7200.0
2005-12-05 09:40:00,30.13,30.15,30.09,30.09,35900.0,17.0477,17.0591,17.0251,17.0251,35900.0
2005-12-05 09:45:00,30.08,30.1,30.04,30.04,23800.0,17.0194,17.0308,16.9968,16.9968,23800.0
2005-12-05 09:50:00,30.04,30.04,30.01,30.03,19800.0,16.9968,16.9968,16.9798,16.9912,19800.0
2005-12-05 09:55:00,30.03,30.04,30.02,30.02,11700.0,16.9912,16.9968,16.9855,16.9855,11700.0
2005-12-05 10:00:00,30.01,30.04,30.0,30.02,37700.0,16.9798,16.9968,16.9742,16.9855,37700.0
2005-12-05 10:05:00,30.02,30.03,29.95,29.95,25500.0,16.9855,16.9912,16.9459,16.9459,25500.0
2005-12-05 10:10:00,29.95,29.96,29.94,29.95,9200.0,16.9459,16.9516,16.9402,16.9459,9200.0
2005-12-05 10:15:00,29.95,29.96,29.94,29.95,25400.0,16.9459,16.9516,16.9402,16.9459,25400.0
2005-12-05 10:20:00,29.96,29.96,29.93,29.94,26800.0,16.9516,16.9516,16.9346,16.9402,26800.0
2005-12-05 10:25:00,29.93,30.0,29.93,29.94,23700.0,16.9346,16.9742,16.9346,16.9402,23700.0
2005-12-05 10:30:00,29.93,29.94,29.91,29.91,58000.0,16.9346,16.9402,16.9233,16.9233,58000.0
2005-12-05 10:35:00,29.92,29.92,29.91,29.92,16600.0,16.9289,16.9289,16.9233,16.9289,16600.0
2005-12-05 10:40:00,29.91,29.93,29.91,29.93,17600.0,16.9233,16.9346,16.9233,16.9346,17600.0
2005-12-05 10:45:00,29.93,29.95,29.92,29.94,13500.0,16.9346,16.9459,16.9289,16.9402,13500.0
2005-12-05 10:50:00,29.95,29.96,29.91,29.91,26600.0,16.9459,16.9516,16.9233,16.9233,26600.0
2005-12-05 10:55:00,29.92,29.94,29.91,29.94,12200.0,16.9289,16.9402,16.9233,16.9402,12200.0
2005-12-05 11:00:00,29.94,29.95,29.91,29.91,14300.0,16.9402,16.9459,16.9233,16.9233,14300.0
2005-12-05 11:05:00,29.91,29.92,29.91,29.92,12400.0,16.9233,16.9289,16.9233,16.9289,12400.0
2005-12-05 11:10:00,29.92,29.93,29.91,29.93,23400.0,16.9289,16.9346,16.9233,16.9346,23400.0
2005-12-05 11:15:00,29.91,29.95,29.91,29.94,28300.0,16.9233,16.9459,16.9233,16.9402,28300.0
2005-12-05 11:20:00,29.94,29.97,29.93,29.97,28400.0,16.9402,16.9572,16.9346,16.9572,28400.0
2005-12-05 11:25:00,29.97,29.98,29.92,29.93,14800.0,16.9572,16.9629,16.9289,16.9346,14800.0
2005-12-05 11:30:00,29.93,29.94,29.92,29.92,8400.0,16.9346,16.9402,16.9289,16.9289,8400.0
2005-12-05 11:35:00,29.92,29.93,29.9,29.9,25300.0,16.9289,16.9346,16.9176,16.9176,25300.0
2005-12-05 11:40:00,29.9,29.92,29.9,29.92,18400.0,16.9176,16.9289,16.9176,16.9289,18400.0
2005-12-05 11:45:00,29.92,29.95,29.91,29.95,13300.0,16.9289,16.9459,16.9233,16.9459,13300.0
2005-12-05 11:50:00,29.95,29.95,29.93,29.94,5500.0,16.9459,16.9459,16.9346,16.9402,5500.0
2005-12-05 11:55:00,29.94,29.95,29.94,29.95,4900.0,16.9402,16.9459,16.9402,16.9459,4900.0
2005-12-05 12:00:00,29.94,29.95,29.94,29.94,3600.0,16.9402,16.9459,16.9402,16.9402,3600.0
2005-12-05 12:05:00,29.94,29.95,29.91,29.92,7500.0,16.9402,16.9459,16.9233,16.9289,7500.0
2005-12-05 12:10:00,29.91,29.91,29.9,29.9,5900.0,16.9233,16.9233,16.9176,16.9176,5900.0
2005-12-05 12:15:00,29.9,29.9,29.88,29.89,8500.0,16.9176,16.9176,16.9063,16.9119,8500.0
2005-12-05 12:20:00,29.89,29.89,29.8,29.8,53200.0,16.9119,16.9119,16.861,16.861,53200.0
2005-12-05 12:25:00,29.8,29.81,29.79,29.81,19500.0,16.861,16.8667,16.8554,16.8667,19500.0
2005-12-05 12:30:00,29.81,29.81,29.8,29.8,9800.0,16.8667,16.8667,16.861,16.861,9800.0
2005-12-05 12:35:00,29.81,29.88,29.81,29.85,28000.0,16.8667,16.9063,16.8667,16.8893,28000.0
2005-12-05 12:40:00,29.86,29.89,29.85,29.88,12900.0,16.895,16.9119,16.8893,16.9063,12900.0
2005-12-05 12:45:00,29.89,29.94,29.88,29.93,25100.0,16.9119,16.9402,16.9063,16.9346,25100.0
2005-12-05 12:50:00,29.93,29.95,29.92,29.92,32200.0,16.9346,16.9459,16.9289,16.9289,32200.0
2005-12-05 12:55:00,29.93,29.98,29.93,29.98,16300.0,16.9346,16.9629,16.9346,16.9629,16300.0
2005-12-05 13:00:00,29.98,30.01,29.98,30.0,21300.0,16.9629,16.9798,16.9629,16.9742,21300.0
2005-12-05 13:05:00,30.0,30.03,30.0,30.02,24200.0,16.9742,16.9912,16.9742,16.9855,24200.0
2005-12-05 13:10:00,30.02,30.03,30.0,30.01,14800.0,16.9855,16.9912,16.9742,16.9798,14800.0
2005-12-05 13:15:00,30.01,30.01,29.98,29.98,7700.0,16.9798,16.9798,16.9629,16.9629,7700.0
2005-12-05 13:20:00,30.0,30.0,29.98,29.99,11400.0,16.9742,16.9742,16.9629,16.9685,11400.0
2005-12-05 13:25:00,29.99,30.0,29.99,30.0,12000.0,16.9685,16.9742,16.9685,16.9742,12000.0
2005-12-05 13:30:00,30.01,30.01,29.95,29.96,7700.0,16.9798,16.9798,16.9459,16.9516,7700.0
2005-12-05 13:35:00,29.95,29.96,29.95,29.96,4300.0,16.9459,16.9516,16.9459,16.9516,4300.0
2005-12-05 13:40:00,29.95,29.96,29.95,29.96,4100.0,16.9459,16.9516,16.9459,16.9516,4100.0
2005-12-05 13:45:00,29.95,29.96,29.95,29.96,5300.0,16.9459,16.9516,16.9459,16.9516,5300.0
2005-12-05 13:50:00,29.96,29.96,29.95,29.96,9100.0,16.9516,16.9516,16.9459,16.9516,9100.0
2005-12-05 13:55:00,29.95,29.95,29.94,29.94,12200.0,16.9459,16.9459,16.9402,16.9402,12200.0
2005-12-05 14:00:00,29.94,29.94,29.93,29.94,6800.0,16.9402,16.9402,16.9346,16.9402,6800.0
2005-12-05 14:05:00,29.94,29.94,29.9,29.91,9000.0,16.9402,16.9402,16.9176,16.9233,9000.0
2005-12-05 14:10:00,29.91,29.91,29.89,29.89,9400.0,16.9233,16.9233,16.9119,16.9119,9400.0
2005-12-05 14:15:00,29.89,29.9,29.86,29.87,7700.0,16.9119,16.9176,16.895,16.9006,7700.0
2005-12-05 14:20:00,29.87,29.87,29.83,29.84,11200.0,16.9006,16.9006,16.878,16.8837,11200.0
2005-12-05 14:25:00,29.84,29.88,29.83,29.87,33600.0,16.8837,16.9063,16.878,16.9006,33600.0
2005-12-05 14:30:00,29.88,29.89,29.86,29.88,9600.0,16.9063,16.9119,16.895,16.9063,9600.0
2005-12-05 14:35:00,29.89,29.94,29.88,29.93,14600.0,16.9119,16.9402,16.9063,16.9346,14600.0
2005-12-05 14:40:00,29.92,29.95,29.92,29.95,8200.0,16.9289,16.9459,16.9289,16.9459,8200.0
2005-12-05 14:45:00,29.95,29.97,29.94,29.97,12900.0,16.9459,16.9572,16.9402,16.9572,12900.0
2005-12-05 14:50:00,29.97,29.99,29.96,29.99,11700.0,16.9572,16.9685,16.9516,16.9685,11700.0
2005-12-05 14:55:00,29.99,30.0,29.96,29.97,25500.0,16.9685,16.9742,16.9516,16.9572,25500.0
2005-12-05 15:00:00,29.97,29.98,29.96,29.96,5500.0,16.9572,16.9629,16.9516,16.9516,5500.0
2005-12-05 15:05:00,29.98,29.98,29.93,29.94,9000.0,16.9629,16.9629,16.9346,16.9402,9000.0
2005-12-05 15:10:00,29.94,29.97,29.94,29.96,11300.0,16.9402,16.9572,16.9402,16.9516,11300.0
2005-12-05 15:15:00,29.96,29.97,29.92,29.93,24700.0,16.9516,16.9572,16.9289,16.9346,24700.0
2005-12-05 15:20:00,29.93,29.95,29.93,29.95,14000.0,16.9346,16.9459,16.9346,16.9459,14000.0
2005-12-05 15:25:00,29.95,29.95,29.89,29.9,25500.0,16.9459,16.9459,16.9119,16.9176,25500.0
2005-12-05 15:30:00,29.89,29.95,29.89,29.95,21800.0,16.9119,16.9459,16.9119,16.9459,21800.0
2005-12-05 15:35:00,29.94,29.95,29.93,29.93,18400.0,16.9402,16.9459,16.9346,16.9346,18400.0
2005-12-05 15:40:00,29.93,29.95,29.92,29.95,27800.0,16.9346,16.9459,16.9289,16.9459,27800.0
2005-12-05 15:45:00,29.95,29.95,29.93,29.93,16600.0,16.9459,16.9459,16.9346,16.9346,16600.0
2005-12-05 15:50:00,29.93,29.96,29.92,29.95,24700.0,16.9346,16.9516,16.9289,16.9459,24700.0
2005-12-05 15:55:00,29.94,29.96,29.94,29.94,42700.0,16.9402,16.9516,16.9402,16.9402,42700.0
2005-12-06 09:30:00,30.18,30.18,30.01,30.04,41200.0,17.076,17.076,16.9798,16.9968,41200.0
2005-12-06 09:35:00,30.03,30.14,30.03,30.11,18600.0,16.9912,17.0534,16.9912,17.0364,18600.0
2005-12-06 09:40:00,30.09,30.15,30.05,30.1,9700.0,17.0251,17.0591,17.0025,17.0308,9700.0
2005-12-06 09:45:00,30.08,30.1,30.06,30.09,13900.0,17.0194,17.0308,17.0081,17.0251,13900.0
2005-12-06 09:50:00,30.08,30.11,30.06,30.06,8100.0,17.0194,17.0364,17.0081,17.0081,8100.0
2005-12-06 09:55:00,30.07,30.08,30.01,30.02,8600.0,17.0138,17.0194,16.9798,16.9855,8600.0
2005-12-06 10:00:00,30.01,30.02,29.92,29.95,24100.0,16.9798,16.9855,16.9289,16.9459,24100.0
2005-12-06 10:05:00,29.94,29.99,29.94,29.97,11700.0,16.9402,16.9685,16.9402,16.9572,11700.0
2005-12-06 10:10:00,29.98,30.02,29.97,30.02,9400.0,16.9629,16.9855,16.9572,16.9855,9400.0
2005-12-06 10:15:00,30.02,30.05,30.01,30.05,11500.0,16.9855,17.0025,16.9798,17.0025,11500.0
2005-12-06 10:20:00,30.05,30.11,30.05,30.1,18300.0,17.0025,17.0364,17.0025,17.0308,18300.0
2005-12-06 10:25:00,30.1,30.16,30.09,30.16,12000.0,17.0308,17.0647,17.0251,17.0647,12000.0
2005-12-06 10:30:00,30.16,30.2,30.16,30.2,15400.0,17.0647,17.0873,17.0647,17.0873,15400.0
2005-12-06 10:35:00,30.19,30.22,30.18,30.2,11100.0,17.0817,17.0987,17.076,17.0873,11100.0
2005-12-06 10:40:00,30.2,30.21,30.19,30.21,7400.0,17.0873,17.093,17.0817,17.093,7400.0
2005-12-06 10:45:00,30.21,30.22,30.16,30.17,7300.0,17.093,17.0987,17.0647,17.0704,7300.0
2005-12-06 10:50:00,30.18,30.18,30.12,30.13,7400.0,17.076,17.076,17.0421,17.0477,7400.0
2005-12-06 10:55:00,30.13,30.17,30.12,30.17,12400.0,17.0477,17.0704,17.0421,17.0704,12400.0
2005-12-06 11:00:00,30.17,30.23,30.17,30.23,10800.0,17.0704,17.1043,17.0704,17.1043,10800.0
2005-12-06 11:05:00,30.23,30.25,30.16,30.21,14400.0,17.1043,17.1156,17.0647,17.093,14400.0
2005-12-06 11:10:00,30.2,30.21,30.18,30.2,8500.0,17.0873,17.093,17.076,17.0873,8500.0
2005-12-06 11:15:00,30.19,30.2,30.14,30.16,14000.0,17.0817,17.0873,17.0534,17.0647,14000.0
2005-12-06 11:20:00,30.16,30.17,30.15,30.16,7800.0,17.0647,17.0704,17.0591,17.0647,7800.0
2005-12-06 11:25:00,30.16,30.16,30.14,30.15,6500.0,17.0647,17.0647,17.0534,17.0591,6500.0
2005-12-06 11:30:00,30.15,30.2,30.14,30.2,17500.0,17.0591,17.0873,17.0534,17.0873,17500.0
2005-12-06 11:35:00,30.19,30.21,30.19,30.2,8800.0,17.0817,17.093,17.0817,17.0873,8800.0
2005-12-06 11:40:00,30.2,30.2,30.18,30.19,7800.0,17.0873,17.0873,17.076,17.0817,7800.0
2005-12-06 11:45:00,30.19,30.2,30.14,30.2,10400.0,17.0817,17.0873,17.0534,17.0873,10400.0
2005-12-06 11:50:00,30.19,30.24,30.19,30.23,19400.0,17.0817,17.11,17.0817,17.1043,19400.0
2005-12-06 11:55:00,30.23,30.24,30.22,30.23,8800.0,17.1043,17.11,17.0987,17.1043,8800.0
2005-12-06 12:00:00,30.23,30.27,30.23,30.27,11700.0,17.1043,17.127,17.1043,17.127,11700.0
2005-12-06 12:05:00,30.26,30.3,30.26,30.29,25700.0,17.1213,17.1439,17.1213,17.1383,25700.0
2005-12-06 12:10:00,30.3,30.31,30.28,30.31,11300.0,17.1439,17.1496,17.1326,17.1496,11300.0
2005-12-06 12:15:00,30.29,30.31,30.29,30.29,18100.0,17.1383,17.1496,17.1383,17.1383,18100.0
2005-12-06 12:20:00,30.29,30.39,30.29,30.39,14900.0,17.1383,17.1948,17.1383,17.1948,14900.0
2005-12-06 12:25:00,30.39,30.39,30.37,30.39,12300.0,17.1948,17.1948,17.1835,17.1948,12300.0
2005-12-06 12:30:00,30.38,30.39,30.37,30.39,19600.0,17.1892,17.1948,17.1835,17.1948,19600.0
2005-12-06 12:35:00,30.38,30.4,30.38,30.39,7700.0,17.1892,17.2005,17.1892,17.1948,7700.0
2005-12-06 12:40:00,30.38,30.38,30.37,30.38,12000.0,17.1892,17.1892,17.1835,17.1892,12000.0
2005-12-06 12:45:00,30.37,30.39,30.37,30.38,11900.0,17.1835,17.1948,17.1835,17.1892,11900.0
2005-12-06 12:50:00,30.38,30.38,30.37,30.38,6700.0,17.1892,17.1892,17.1835,17.1892,6700.0
2005-12-06 12:55:00,30.38,30.38,30.36,30.37,10000.0,17.1892,17.1892,17.1779,17.1835,10000.0
2005-12-06 13:00:00,30.36,30.36,30.31,30.32,14200.0,17.1779,17.1779,17.1496,17.1552,14200.0
2005-12-06 13:05:00,30.31,30.33,30.31,30.31,10500.0,17.1496,17.1609,17.1496,17.1496,10500.0
2005-12-06 13:10:00,30.31,30.31,30.29,30.29,4600.0,17.1496,17.1496,17.1383,17.1383,4600.0
2005-12-06 13:15:00,30.29,30.3,30.28,30.29,4400.0,17.1383,17.1439,17.1326,17.1383,4400.0
2005-12-06 13:20:00,30.28,30.3,30.28,30.3,9600.0,17.1326,17.1439,17.1326,17.1439,9600.0
2005-12-06 13:25:00,30.3,30.32,30.3,30.31,7300.0,17.1439,17.1552,17.1439,17.1496,7300.0
2005-12-06 13:30:00,30.31,30.34,30.31,30.34,6000.0,17.1496,17.1666,17.1496,17.1666,6000.0
2005-12-06 13:35:00,30.35,30.35,30.32,30.34,10400.0,17.1722,17.1722,17.1552,17.1666,10400.0
2005-12-06 13:40:00,30.34,30.34,30.31,30.31,3400.0,17.1666,17.1666,17.1496,17.1496,3400.0
2005-12-06 13:45:00,30.3,30.31,30.29,30.29,8400.0,17.1439,17.1496,17.1383,17.1383,8400.0
2005-12-06 13:50:00,30.28,30.33,30.28,30.33,11000.0,17.1326,17.1609,17.1326,17.1609,11000.0
2005-12-06 13:55:00,30.33,30.38,30.32,30.38,15100.0,17.1609,17.1892,17.1552,17.1892,15100.0
2005-12-06 14:00:00,30.38,30.41,30.37,30.41,31800.0,17.1892,17.2062,17.1835,17.2062,31800.0
2005-12-06 14:05:00,30.41,30.46,30.39,30.45,29700.0,17.2062,17.2345,17.1948,17.2288,29700.0
2005-12-06 14:10:00,30.47,30.47,30.4,30.42,64600.0,17.2401,17.2401,17.2005,17.2118,64600.0
2005-12-06 14:15:00,30.42,30.44,30.41,30.44,18700.0,17.2118,17.2231,17.2062,17.2231,18700.0
2005-12-06 14:20:00,30.43,30.46,30.42,30.46,22000.0,17.2175,17.2345,17.2118,17.2345,22000.0
2005-12-06 14:25:00,30.45,30.47,30.45,30.46,8600.0,17.2288,17.2401,17.2288,17.2345,8600.0
2005-12-06 14:30:00,30.46,30.48,30.46,30.48,19300.0,17.2345,17.2458,17.2345,17.2458,19300.0
2005-12-06 14:35:00,30.47,30.47,30.46,30.47,7200.0,17.2401,17.2401,17.2345,17.2401,7200.0
2005-12-06 14:40:00,30.46,30.47,30.46,30.46,21900.0,17.2345,17.2401,17.2345,17.2345,21900.0
2005-12-06 14:45:00,30.46,30.46,30.43,30.43,21600.0,17.2345,17.2345,17.2175,17.2175,21600.0
2005-12-06 14:50:00,30.44,30.47,30.43,30.46,28900.0,17.2231,17.2401,17.2175,17.2345,28900.0
2005-12-06 14:55:00,30.46,30.46,30.41,30.42,11500.0,17.2345,17.2345,17.2062,17.2118,11500.0
2005-12-06 15:00:00,30.43,30.43,30.41,30.41,27000.0,17.2175,17.2175,17.2062,17.2062,27000.0
2005-12-06 15:05:00,30.41,30.41,30.38,30.39,28400.0,17.2062,17.2062,17.1892,17.1948,28400.0
2005-12-06 15:10:00,30.39,30.4,30.35,30.38,27100.0,17.1948,17.2005,17.1722,17.1892,27100.0
2005-12-06 15:15:00,30.38,30.38,30.32,30.33,29400.0,17.1892,17.1892,17.1552,17.1609,29400.0
2005-12-06 15:20:00,30.33,30.34,30.32,30.33,12400.0,17.1609,17.1666,17.1552,17.1609,12400.0
2005-12-06 15:25:00,30.32,30.33,30.31,30.32,12800.0,17.1552,17.1609,17.1496,17.1552,12800.0
2005-12-06 15:30:00,30.32,30.34,30.31,30.33,19700.0,17.1552,17.1666,17.1496,17.1609,19700.0
2005-12-06 15:35:00,30.32,30.34,30.24,30.26,30400.0,17.1552,17.1666,17.11,17.1213,30400.0
2005-12-06 15:40:00,30.27,30.27,30.2,30.21,14100.0,17.127,17.127,17.0873,17.093,14100.0
2005-12-06 15:45:00,30.21,30.23,30.19,30.23,27600.0,17.093,17.1043,17.0817,17.1043,27600.0
2005-12-06 15:50:00,30.23,30.3,30.23,30.28,80500.0,17.1043,17.1439,17.1043,17.1326,80500.0
2005-12-06 15:55:00,30.29,30.34,30.27,30.33,112400.0,17.1383,17.1666,17.127,17.1609,112400.0
2005-12-07 09:30:00,30.35,30.42,30.27,30.38,39100.0,17.1722,17.2118,17.127,17.1892,39100.0
2005-12-07 09:35:00,30.38,30.42,30.34,30.34,49000.0,17.1892,17.2118,17.1666,17.1666,49000.0
2005-12-07 09:40:00,30.3,30.31,30.24,30.28,21600.0,17.1439,17.1496,17.11,17.1326,21600.0
2005-12-07 09:45:00,30.26,30.29,30.22,30.23,17200.0,17.1213,17.1383,17.0987,17.1043,17200.0
2005-12-07 09:50:00,30.22,30.29,30.22,30.25,11300.0,17.0987,17.1383,17.0987,17.1156,11300.0
2005-12-07 09:55:00,30.25,30.35,30.23,30.24,21200.0,17.1156,17.1722,17.1043,17.11,21200.0
2005-12-07 10:00:00,30.23,30.24,30.15,30.16,11200.0,17.1043,17.11,17.0591,17.0647,11200.0
2005-12-07 10:05:00,30.19,30.22,30.19,30.21,10100.0,17.0817,17.0987,17.0817,17.093,10100.0
2005-12-07 10:10:00,30.21,30.22,30.2,30.2,5000.0,17.093,17.0987,17.0873,17.0873,5000.0
2005-12-07 10:15:00,30.2,30.22,30.18,30.21,10400.0,17.0873,17.0987,17.076,17.093,10400.0
2005-12-07 10:20:00,30.21,30.23,30.21,30.21,4600.0,17.093,17.1043,17.093,17.093,4600.0
2005-12-07 10:25:00,30.21,30.22,30.19,30.21,11500.0,17.093,17.0987,17.0817,17.093,11500.0
2005-12-07 10:30:00,30.21,30.28,30.2,30.26,34500.0,17.093,17.1326,17.0873,17.1213,34500.0
2005-12-07 10:35:00,30.25,30.27,30.23,30.24,10500.0,17.1156,17.127,17.1043,17.11,10500.0
2005-12-07 10:40:00,30.25,30.28,30.24,30.24,7600.0,17.1156,17.1326,17.11,17.11,7600.0
2005-12-07 10:45:00,30.23,30.23,30.2,30.22,11000.0,17.1043,17.1043,17.0873,17.0987,11000.0
2005-12-07 10:50:00,30.23,30.23,30.18,30.19,17800.0,17.1043,17.1043,17.076,17.0817,17800.0
2005-12-07 10:55:00,30.2,30.2,30.14,30.14,14600.0,17.0873,17.0873,17.0534,17.0534,14600.0
2005-12-07 11:00:00,30.14,30.15,30.12,30.14,13700.0,17.0534,17.0591,17.0421,17.0534,13700.0
2005-12-07 11:05:00,30.14,30.16,30.14,30.15,9400.0,17.0534,17.0647,17.0534,17.0591,9400.0
2005-12-07 11:10:00,30.15,30.16,30.14,30.15,6300.0,17.0591,17.0647,17.0534,17.0591,6300.0
2005-12-07 11:15:00,30.15,30.15,30.07,30.1,14000.0,17.0591,17.0591,17.0138,17.0308,14000.0
2005-12-07 11:20:00,30.1,30.15,30.1,30.13,4900.0,17.0308,17.0591,17.0308,17.0477,4900.0
2005-12-07 11:25:00,30.13,30.14,30.13,30.13,2900.0,17.0477,17.0534,17.0477,17.0477,2900.0
2005-12-07 11:30:00,30.13,30.27,30.12,30.13,10800.0,17.0477,17.127,17.0421,17.0477,10800.0
2005-12-07 11:35:00,30.13,30.14,30.12,30.14,10900.0,17.0477,17.0534,17.0421,17.0534,10900.0
2005-12-07 11:40:00,30.14,30.15,30.13,30.15,14500.0,17.0534,17.0591,17.0477,17.0591,14500.0
2005-12-07 11:45:00,30.16,30.18,30.15,30.16,5400.0,17.0647,17.076,17.0591,17.0647,5400.0
2005-12-07 11:50:00,30.16,30.17,30.16,30.17,6300.0,17.0647,17.0704,17.0647,17.0704,6300.0
2005-12-07 11:55:00,30.18,30.18,30.17,30.18,9300.0,17.076,17.076,17.0704,17.076,9300.0
2005-12-07 12:00:00,30.16,30.19,30.16,30.19,22900.0,17.0647,17.0817,17.0647,17.0817,22900.0
2005-12-07 12:05:00,30.2,30.25,30.2,30.24,27000.0,17.0873,17.1156,17.0873,17.11,27000.0
2005-12-07 12:10:00,30.24,30.25,30.18,30.2,11200.0,17.11,17.1156,17.076,17.0873,11200.0
2005-12-07 12:15:00,30.19,30.2,30.18,30.19,12900.0,17.0817,17.0873,17.076,17.0817,12900.0
2005-12-07 12:20:00,30.2,30.22,30.19,30.22,3600.0,17.0873,17.0987,17.0817,17.0987,3600.0
2005-12-07 12:25:00,30.22,30.26,30.22,30.26,18100.0,17.0987,17.1213,17.0987,17.1213,18100.0
2005-12-07 12:30:00,30.26,30.26,30.24,30.25,5200.0,17.1213,17.1213,17.11,17.1156,5200.0
2005-12-07 12:35:00,30.25,30.26,30.25,30.26,5500.0,17.1156,17.1213,17.1156,17.1213,5500.0
2005-12-07 12:40:00,30.26,30.28,30.25,30.28,7600.0,17.1213,17.1326,17.1156,17.1326,7600.0
2005-12-07 12:45:00,30.28,30.3,30.28,30.3,21300.0,17.1326,17.1439,17.1326,17.1439,21300.0
2005-12-07 12:50:00,30.3,30.31,30.29,30.3,8300.0,17.1439,17.1496,17.1383,17.1439,8300.0
2005-12-07 12:55:00,30.3,30.3,30.26,30.28,5700.0,17.1439,17.1439,17.1213,17.1326,5700.0
2005-12-07 13:00:00,30.28,30.28,30.27,30.28,36200.0,17.1326,17.1326,17.127,17.1326,36200.0
2005-12-07 13:05:00,30.28,30.28,30.23,30.23,8600.0,17.1326,17.1326,17.1043,17.1043,8600.0
2005-12-07 13:10:00,30.22,30.23,30.21,30.21,5900.0,17.0987,17.1043,17.093,17.093,5900.0
2005-12-07 13:15:00,30.22,30.22,30.2,30.22,11600.0,17.0987,17.0987,17.0873,17.0987,11600.0
2005-12-07 13:20:00,30.21,30.22,30.19,30.19,8100.0,17.093,17.0987,17.0817,17.0817,8100.0
2005-12-07 13:25:00,30.18,30.19,30.16,30.16,10700.0,17.076,17.0817,17.0647,17.0647,10700.0
2005-12-07 13:30:00,30.15,30.17,30.15,30.15,31100.0,17.0591,17.0704,17.0591,17.0591,31100.0
2005-12-07 13:35:00,30.16,30.17,30.15,30.16,11300.0,17.0647,17.0704,17.0591,17.0647,11300.0
2005-12-07 13:40:00,30.17,30.17,30.14,30.15,19200.0,17.0704,17.0704,17.0534,17.0591,19200.0
2005-12-07 13:45:00,30.15,30.18,30.14,30.18,14500.0,17.0591,17.076,17.0534,17.076,14500.0
2005-12-07 13:50:00,30.16,30.17,30.14,30.17,24300.0,17.0647,17.0704,17.0534,17.0704,24300.0
2005-12-07 13:55:00,30.17,30.18,30.15,30.17,7300.0,17.0704,17.076,17.0591,17.0704,7300.0
2005-12-07 14:00:00,30.16,30.16,30.12,30.12,8800.0,17.0647,17.0647,17.0421,17.0421,8800.0
2005-12-07 14:05:00,30.12,30.19,30.12,30.18,12400.0,17.0421,17.0817,17.0421,17.076,12400.0
2005-12-07 14:10:00,30.18,30.2,30.17,30.2,3900.0,17.076,17.0873,17.0704,17.0873,3900.0
2005-12-07 14:15:00,30.21,30.21,30.19,30.2,18000.0,17.093,17.093,17.0817,17.0873,18000.0
2005-12-07 14:20:00,30.19,30.21,30.17,30.18,6200.0,17.0817,17.093,17.0704,17.076,6200.0
2005-12-07 14:25:00,30.18,30.2,30.17,30.18,7000.0,17.076,17.0873,17.0704,17.076,7000.0
2005-12-07 14:30:00,30.18,30.19,30.14,30.16,13900.0,17.076,17.0817,17.0534,17.0647,13900.0
2005-12-07 14:35:00,30.16,30.17,30.15,30.17,4900.0,17.0647,17.0704,17.0591,17.0704,4900.0
2005-12-07 14:40:00,30.16,30.18,30.15,30.17,10400.0,17.0647,17.076,17.0591,17.0704,10400.0
2005-12-07 14:45:00,30.17,30.2,30.16,30.2,9800.0,17.0704,17.0873,17.0647,17.0873,9800.0
2005-12-07 14:50:00,30.19,30.22,30.19,30.19,13100.0,17.0817,17.0987,17.0817,17.0817,13100.0
2005-12-07 14:55:00,30.19,30.2,30.17,30.17,5200.0,17.0817,17.0873,17.0704,17.0704,5200.0
2005-12-07 15:00:00,30.17,30.17,30.12,30.15,5900.0,17.0704,17.0704,17.0421,17.0591,5900.0
2005-12-07 15:05:00,30.15,30.16,30.13,30.15,16300.0,17.0591,17.0647,17.0477,17.0591,16300.0
2005-12-07 15:10:00,30.16,30.17,30.14,30.15,5500.0,17.0647,17.0704,17.0534,17.0591,5500.0
2005-12-07 15:15:00,30.14,30.18,30.14,30.15,16000.0,17.0534,17.076,17.0534,17.0591,16000.0
2005-12-07 15:20:00,30.16,30.17,30.13,30.14,14800.0,17.0647,17.0704,17.0477,17.0534,14800.0
2005-12-07 15:25:00,30.14,30.14,30.12,30.12,13000.0,17.0534,17.0534,17.0421,17.0421,13000.0
2005-12-07 15:30:00,30.13,30.15,30.13,30.14,23100.0,17.0477,17.0591,17.0477,17.0534,23100.0
2005-12-07 15:35:00,30.13,30.14,30.11,30.12,7000.0,17.0477,17.0534,17.0364,17.0421,7000.0
2005-12-07 15:40:00,30.12,30.14,30.1,30.1,20800.0,17.0421,17.0534,17.0308,17.0308,20800.0
2005-12-07 15:45:00,30.11,30.11,30.07,30.08,23500.0,17.0364,17.0364,17.0138,17.0194,23500.0
2005-12-07 15:50:00,30.09,30.15,30.09,30.13,34500.0,17.0251,17.0591,17.0251,17.0477,34500.0
2005-12-07 15:55:00,30.14,30.16,30.12,30.13,37900.0,17.0534,17.0647,17.0421,17.0477,37900.0
2005-12-08 09:30:00,30.19,30.2,30.13,30.19,28800.0,17.0817,17.0873,17.0477,17.0817,28800.0
2005-12-08 09:35:00,30.19,30.25,30.13,30.14,10000.0,17.0817,17.1156,17.0477,17.0534,10000.0
2005-12-08 09:40:00,30.13,30.18,30.09,30.09,8900.0,17.0477,17.076,17.0251,17.0251,8900.0
2005-12-08 09:45:00,30.09,30.15,30.09,30.14,11700.0,17.0251,17.0591,17.0251,17.0534,11700.0
2005-12-08 09:50:00,30.14,30.17,30.13,30.13,12900.0,17.0534,17.0704,17.0477,17.0477,12900.0
2005-12-08 09:55:00,30.13,30.14,30.04,30.05,16400.0,17.0477,17.0534,16.9968,17.0025,16400.0
2005-12-08 10:00:00,30.03,30.14,30.03,30.14,15700.0,16.9912,17.0534,16.9912,17.0534,15700.0
2005-12-08 10:05:00,30.11,30.11,30.05,30.07,11100.0,17.0364,17.0364,17.0025,17.0138,11100.0
2005-12-08 10:10:00,30.07,30.07,30.02,30.02,8600.0,17.0138,17.0138,16.9855,16.9855,8600.0
2005-12-08 10:15:00,30.02,30.06,30.02,30.05,11600.0,16.9855,17.0081,16.9855,17.0025,11600.0
2005-12-08 10:20:00,30.05,30.06,30.01,30.02,13200.0,17.0025,17.0081,16.9798,16.9855,13200.0
2005-12-08 10:25:00,30.02,30.02,29.99,29.99,14800.0,16.9855,16.9855,16.9685,16.9685,14800.0
2005-12-08 10:30:00,29.98,29.99,29.95,29.95,4800.0,16.9629,16.9685,16.9459,16.9459,4800.0
2005-12-08 10:35:00,29.96,29.99,29.92,29.92,10800.0,16.9516,16.9685,16.9289,16.9289,10800.0
2005-12-08 10:40:00,29.91,29.94,29.91,29.93,13300.0,16.9233,16.9402,16.9233,16.9346,13300.0
2005-12-08 10:45:00,29.93,29.95,29.91,29.94,14000.0,16.9346,16.9459,16.9233,16.9402,14000.0
2005-12-08 10:50:00,29.94,29.95,29.89,29.9,11200.0,16.9402,16.9459,16.9119,16.9176,11200.0
2005-12-08 10:55:00,29.91,30.03,29.9,30.01,21400.0,16.9233,16.9912,16.9176,16.9798,21400.0
2005-12-08 11:00:00,30.01,30.05,30.0,30.0,13500.0,16.9798,17.0025,16.9742,16.9742,13500.0
2005-12-08 11:05:00,30.0,30.07,29.99,30.07,9100.0,16.9742,17.0138,16.9685,17.0138,9100.0
2005-12-08 11:10:00,30.09,30.1,30.04,30.09,10800.0,17.0251,17.0308,16.9968,17.0251,10800.0
2005-12-08 11:15:00,30.09,30.1,30.08,30.09,4000.0,17.0251,17.0308,17.0194,17.0251,4000.0
2005-12-08 11:20:00,30.1,30.1,30.06,30.06,6100.0,17.0308,17.0308,17.0081,17.0081,6100.0
2005-12-08 11:25:00,30.06,30.07,30.05,30.06,4000.0,17.0081,17.0138,17.0025,17.0081,4000.0
2005-12-08 11:30:00,30.06,30.1,30.06,30.1,4400.0,17.0081,17.0308,17.0081,17.0308,4400.0
2005-12-08 11:35:00,30.09,30.11,30.08,30.08,14800.0,17.0251,17.0364,17.0194,17.0194,14800.0
2005-12-08 11:40:00,30.1,30.1,30.06,30.06,6400.0,17.0308,17.0308,17.0081,17.0081,6400.0
2005-12-08 11:45:00,30.06,30.06,30.02,30.02,3700.0,17.0081,17.0081,16.9855,16.9855,3700.0
2005-12-08 11:50:00,30.03,30.05,30.01,30.03,5500.0,16.9912,17.0025,16.9798,16.9912,5500.0
2005-12-08 11:55:00,30.04,30.06,30.03,30.06,1900.0,16.9968,17.0081,16.9912,17.0081,1900.0
2005-12-08 12:00:00,30.06,30.08,30.06,30.06,3500.0,17.0081,17.0194,17.0081,17.0081,3500.0
2005-12-08 12:05:00,30.07,30.07,30.02,30.04,7000.0,17.0138,17.0138,16.9855,16.9968,7000.0
2005-12-08 12:10:00,30.05,30.05,30.03,30.03,6400.0,17.0025,17.0025,16.9912,16.9912,6400.0
2005-12-08 12:15:00,30.03,30.04,30.02,30.02,4600.0,16.9912,16.9968,16.9855,16.9855,4600.0
2005-12-08 12:20:00,30.03,30.03,30.01,30.02,6200.0,16.9912,16.9912,16.9798,16.9855,6200.0
2005-12-08 12:25:00,30.02,30.03,29.97,29.97,7800.0,16.9855,16.9912,16.9572,16.9572,7800.0
2005-12-08 12:30:00,29.98,30.0,29.97,29.98,8300.0,16.9629,16.9742,16.9572,16.9629,8300.0
2005-12-08 12:35:00,29.98,30.0,29.98,29.99,5500.0,16.9629,16.9742,16.9629,16.9685,5500.0
2005-12-08 12:40:00,29.99,30.0,29.97,30.0,10000.0,16.9685,16.9742,16.9572,16.9742,10000.0
2005-12-08 12:45:00,30.0,30.0,29.96,29.98,8100.0,16.9742,16.9742,16.9516,16.9629,8100.0
2005-12-08 12:50:00,29.98,30.0,29.98,30.0,3500.0,16.9629,16.9742,16.9629,16.9742,3500.0
2005-12-08 12:55:00,30.0,30.0,29.98,29.99,3800.0,16.9742,16.9742,16.9629,16.9685,3800.0
2005-12-08 13:00:00,29.99,29.99,29.92,29.92,11100.0,16.9685,16.9685,16.9289,16.9289,11100.0
2005-12-08 13:05:00,29.93,29.94,29.89,29.89,37500.0,16.9346,16.9402,16.9119,16.9119,37500.0
2005-12-08 13:10:00,29.87,29.92,29.86,29.91,10000.0,16.9006,16.9289,16.895,16.9233,10000.0
2005-12-08 13:15:00,29.91,29.91,29.89,29.91,4000.0,16.9233,16.9233,16.9119,16.9233,4000.0
2005-12-08 13:20:00,29.91,29.93,29.87,29.88,8600.0,16.9233,16.9346,16.9006,16.9063,8600.0
2005-12-08 13:25:00,29.87,29.88,29.83,29.84,18300.0,16.9006,16.9063,16.878,16.8837,18300.0
2005-12-08 13:30:00,29.84,29.89,29.84,29.87,11300.0,16.8837,16.9119,16.8837,16.9006,11300.0
2005-12-08 13:35:00,29.87,29.88,29.86,29.87,7800.0,16.9006,16.9063,16.895,16.9006,7800.0
2005-12-08 13:40:00,29.86,29.89,29.86,29.89,7400.0,16.895,16.9119,16.895,16.9119,7400.0
2005-12-08 13:45:00,29.88,29.89,29.86,29.86,10500.0,16.9063,16.9119,16.895,16.895,10500.0
2005-12-08 13:50:00,29.86,29.87,29.86,29.87,5400.0,16.895,16.9006,16.895,16.9006,5400.0
2005-12-08 13:55:00,29.87,29.88,29.86,29.88,7200.0,16.9006,16.9063,16.895,16.9063,7200.0
2005-12-08 14:00:00,29.87,29.87,29.85,29.85,6700.0,16.9006,16.9006,16.8893,16.8893,6700.0
2005-12-08 14:05:00,29.85,29.88,29.85,29.88,12900.0,16.8893,16.9063,16.8893,16.9063,12900.0
2005-12-08 14:10:00,29.88,29.88,29.85,29.87,21500.0,16.9063,16.9063,16.8893,16.9006,21500.0
2005-12-08 14:15:00,29.86,29.88,29.86,29.87,13500.0,16.895,16.9063,16.895,16.9006,13500.0
2005-12-08 14:20:00,29.86,29.87,29.85,29.85,24800.0,16.895,16.9006,16.8893,16.8893,24800.0
2005-12-08 14:25:00,29.85,29.86,29.76,29.77,28300.0,16.8893,16.895,16.8384,16.844,28300.0
2005-12-08 14:30:00,29.77,29.77,29.67,29.7,25000.0,16.844,16.844,16.7875,16.8044,25000.0
2005-12-08 14:35:00,29.7,29.75,29.7,29.75,16000.0,16.8044,16.8327,16.8044,16.8327,16000.0
2005-12-08 14:40:00,29.75,29.78,29.73,29.74,25900.0,16.8327,16.8497,16.8214,16.8271,25900.0
2005-12-08 14:45:00,29.75,29.78,29.74,29.76,46500.0,16.8327,16.8497,16.8271,16.8384,46500.0
2005-12-08 14:50:00,29.76,29.8,29.75,29.79,13700.0,16.8384,16.861,16.8327,16.8554,13700.0
2005-12-08 14:55:00,29.79,29.79,29.72,29.73,34300.0,16.8554,16.8554,16.8158,16.8214,34300.0
2005-12-08 15:00:00,29.73,29.77,29.73,29.75,13700.0,16.8214,16.844,16.8214,16.8327,13700.0
2005-12-08 15:05:00,29.76,29.76,29.7,29.7,14600.0,16.8384,16.8384,16.8044,16.8044,14600.0
2005-12-08 15:10:00,29.7,29.73,29.69,29.73,18000.0,16.8044,16.8214,16.7988,16.8214,18000.0
2005-12-08 15:15:00,29.73,29.73,29.68,29.71,11500.0,16.8214,16.8214,16.7931,16.8101,11500.0
2005-12-08 15:20:00,29.7,29.71,29.67,29.7,13000.0,16.8044,16.8101,16.7875,16.8044,13000.0
2005-12-08 15:25:00,29.71,29.78,29.7,29.75,40700.0,16.8101,16.8497,16.8044,16.8327,40700.0
2005-12-08 15:30:00,29.75,29.8,29.75,29.8,26000.0,16.8327,16.861,16.8327,16.861,26000.0
2005-12-08 15:35:00,29.8,29.82,29.76,29.76,18800.0,16.861,16.8723,16.8384,16.8384,18800.0
2005-12-08 15:40:00,29.77,29.86,29.77,29.85,27700.0,16.844,16.895,16.844,16.8893,27700.0
2005-12-08 15:45:00,29.84,29.85,29.82,29.82,19500.0,16.8837,16.8893,16.8723,16.8723,19500.0
2005-12-08 15:50:00,29.82,29.83,29.79,29.82,28100.0,16.8723,16.878,16.8554,16.8723,28100.0
2005-12-08 15:55:00,29.81,29.83,29.78,29.81,16600.0,16.8667,16.878,16.8497,16.8667,16600.0
2005-12-09 09:30:00,29.92,30.03,29.92,30.03,17700.0,16.9289,16.9912,16.9289,16.9912,17700.0
2005-12-09 09:35:00,30.0,30.01,29.83,29.88,21800.0,16.9742,16.9798,16.878,16.9063,21800.0
2005-12-09 09:40:00,29.89,29.92,29.79,29.8,27200.0,16.9119,16.9289,16.8554,16.861,27200.0
2005-12-09 09:45:00,29.79,30.01,29.74,29.97,30700.0,16.8554,16.9798,16.8271,16.9572,30700.0
2005-12-09 09:50:00,29.96,29.96,29.78,29.93,28000.0,16.9516,16.9516,16.8497,16.9346,28000.0
2005-12-09 09:55:00,29.94,29.96,29.81,29.89,143400.0,16.9402,16.9516,16.8667,16.9119,143400.0
2005-12-09 10:00:00,29.89,29.95,29.88,29.95,12500.0,16.9119,16.9459,16.9063,16.9459,12500.0
2005-12-09 10:05:00,29.95,29.95,29.89,29.95,20900.0,16.9459,16.9459,16.9119,16.9459,20900.0
2005-12-09 10:10:00,29.95,29.97,29.95,29.97,7700.0,16.9459,16.9572,16.9459,16.9572,7700.0
2005-12-09 10:15:00,29.97,29.99,29.95,29.96,7200.0,16.9572,16.9685,16.9459,16.9516,7200.0
2005-12-09 10:20:00,29.96,29.98,29.94,29.97,13000.0,16.9516,16.9629,16.9402,16.9572,13000.0
2005-12-09 10:25:00,29.97,29.99,29.94,29.94,10700.0,16.9572,16.9685,16.9402,16.9402,10700.0
2005-12-09 10:30:00,29.95,29.96,29.91,29.93,9400.0,16.9459,16.9516,16.9233,16.9346,9400.0
2005-12-09 10:35:00,29.91,29.92,29.9,29.92,5200.0,16.9233,16.9289,16.9176,16.9289,5200.0
2005-12-09 10:40:00,29.92,29.92,29.89,29.89,10000.0,16.9289,16.9289,16.9119,16.9119,10000.0
2005-12-09 10:45:00,29.89,29.91,29.86,29.91,10300.0,16.9119,16.9233,16.895,16.9233,10300.0
2005-12-09 10:50:00,29.91,29.91,29.89,29.91,9400.0,16.9233,16.9233,16.9119,16.9233,9400.0
2005-12-09 10:55:00,29.91,29.93,29.9,29.92,68500.0,16.9233,16.9346,16.9176,16.9289,68500.0
2005-12-09 11:00:00,29.92,29.96,29.92,29.94,8000.0,16.9289,16.9516,16.9289,16.9402,8000.0
2005-12-09 11:05:00,29.93,29.98,29.93,29.98,7000.0,16.9346,16.9629,16.9346,16.9629,7000.0
2005-12-09 11:10:00,29.95,30.0,29.94,29.98,13100.0,16.9459,16.9742,16.9402,16.9629,13100.0
2005-12-09 11:15:00,29.99,29.99,29.97,29.97,2600.0,16.9685,16.9685,16.9572,16.9572,2600.0
2005-12-09 11:20:00,29.96,29.96,29.92,29.93,13200.0,16.9516,16.9516,16.9289,16.9346,13200.0
2005-12-09 11:25:00,29.93,29.93,29.91,29.91,5500.0,16.9346,16.9346,16.9233,16.9233,5500.0
2005-12-09 11:30:00,29.91,29.91,29.91,29.91,4200.0,16.9233,16.9233,16.9233,16.9233,4200.0
2005-12-09 11:35:00,29.91,29.94,29.91,29.94,9000.0,16.9233,16.9402,16.9233,16.9402,9000.0
2005-12-09 11:40:00,29.94,29.95,29.89,29.9,8100.0,16.9402,16.9459,16.9119,16.9176,8100.0
2005-12-09 11:45:00,29.9,29.9,29.89,29.9,5400.0,16.9176,16.9176,16.9119,16.9176,5400.0
2005-12-09 11:50:00,29.9,29.91,29.87,29.87,5300.0,16.9176,16.9233,16.9006,16.9006,5300.0
2005-12-09 11:55:00,29.88,29.9,29.84,29.86,13700.0,16.9063,16.9176,16.8837,16.895,13700.0
2005-12-09 12:00:00,29.86,29.91,29.85,29.89,70500.0,16.895,16.9233,16.8893,16.9119,70500.0
2005-12-09 12:05:00,29.89,29.94,29.87,29.93,9200.0,16.9119,16.9402,16.9006,16.9346,9200.0
2005-12-09 12:10:00,29.93,29.97,29.93,29.96,14900.0,16.9346,16.9572,16.9346,16.9516,14900.0
2005-12-09 12:15:00,29.97,29.98,29.95,29.98,9700.0,16.9572,16.9629,16.9459,16.9629,9700.0
2005-12-09 12:20:00,29.99,29.99,29.98,29.99,15700.0,16.9685,16.9685,16.9629,16.9685,15700.0
2005-12-09 12:25:00,29.99,29.99,29.95,29.95,8200.0,16.9685,16.9685,16.9459,16.9459,8200.0
2005-12-09 12:30:00,29.94,29.97,29.93,29.93,7700.0,16.9402,16.9572,16.9346,16.9346,7700.0
2005-12-09 12:35:00,29.93,29.94,29.93,29.93,9300.0,16.9346,16.9402,16.9346,16.9346,9300.0
2005-12-09 12:40:00,29.92,29.93,29.92,29.93,3700.0,16.9289,16.9346,16.9289,16.9346,3700.0
2005-12-09 12:45:00,29.93,29.94,29.92,29.93,9200.0,16.9346,16.9402,16.9289,16.9346,9200.0
2005-12-09 12:50:00,29.93,29.95,29.92,29.92,6100.0,16.9346,16.9459,16.9289,16.9289,6100.0
2005-12-09 12:55:00,29.92,29.94,29.9,29.9,33600.0,16.9289,16.9402,16.9176,16.9176,33600.0
2005-12-09 13:00:00,29.91,29.95,29.9,29.9,8000.0,16.9233,16.9459,16.9176,16.9176,8000.0
2005-12-09 13:05:00,29.91,29.92,29.89,29.91,6300.0,16.9233,16.9289,16.9119,16.9233,6300.0
2005-12-09 13:10:00,29.91,29.93,29.91,29.93,6800.0,16.9233,16.9346,16.9233,16.9346,6800.0
2005-12-09 13:15:00,29.94,29.95,29.93,29.95,8500.0,16.9402,16.9459,16.9346,16.9459,8500.0
2005-12-09 13:20:00,29.94,29.95,29.89,29.9,6600.0,16.9402,16.9459,16.9119,16.9176,6600.0
2005-12-09 13:25:00,29.9,29.9,29.89,29.9,7800.0,16.9176,16.9176,16.9119,16.9176,7800.0
2005-12-09 13:30:00,29.9,29.93,29.89,29.92,19700.0,16.9176,16.9346,16.9119,16.9289,19700.0
2005-12-09 13:35:00,29.93,29.97,29.93,29.95,25400.0,16.9346,16.9572,16.9346,16.9459,25400.0
2005-12-09 13:40:00,29.95,29.95,29.94,29.95,17200.0,16.9459,16.9459,16.9402,16.9459,17200.0
2005-12-09 13:45:00,29.95,29.95,29.94,29.94,14000.0,16.9459,16.9459,16.9402,16.9402,14000.0
2005-12-09 13:50:00,29.94,29.95,29.93,29.95,7500.0,16.9402,16.9459,16.9346,16.9459,7500.0
2005-12-09 13:55:00,29.95,29.96,29.94,29.94,31100.0,16.9459,16.9516,16.9402,16.9402,31100.0
2005-12-09 14:00:00,29.93,29.97,29.93,29.97,7800.0,16.9346,16.9572,16.9346,16.9572,7800.0
2005-12-09 14:05:00,29.97,30.0,29.96,30.0,20600.0,16.9572,16.9742,16.9516,16.9742,20600.0
2005-12-09 14:10:00,29.99,30.0,29.98,30.0,16000.0,16.9685,16.9742,16.9629,16.9742,16000.0
2005-12-09 14:15:00,30.0,30.01,29.99,30.01,30800.0,16.9742,16.9798,16.9685,16.9798,30800.0
2005-12-09 14:20:00,30.01,30.05,30.01,30.04,11600.0,16.9798,17.0025,16.9798,16.9968,11600.0
2005-12-09 14:25:00,30.05,30.1,30.05,30.09,17800.0,17.0025,17.0308,17.0025,17.0251,17800.0
2005-12-09 14:30:00,30.09,30.1,30.09,30.1,13500.0,17.0251,17.0308,17.0251,17.0308,13500.0
2005-12-09 14:35:00,30.1,30.1,30.06,30.06,8800.0,17.0308,17.0308,17.0081,17.0081,8800.0
2005-12-09 14:40:00,30.07,30.07,30.04,30.05,4800.0,17.0138,17.0138,16.9968,17.0025,4800.0
2005-12-09 14:45:00,30.06,30.09,30.04,30.08,17400.0,17.0081,17.0251,16.9968,17.0194,17400.0
2005-12-09 14:50:00,30.07,30.1,30.07,30.1,31800.0,17.0138,17.0308,17.0138,17.0308,31800.0
2005-12-09 14:55:00,30.1,30.11,30.07,30.07,20300.0,17.0308,17.0364,17.0138,17.0138,20300.0
2005-12-09 15:00:00,30.07,30.08,30.06,30.06,17800.0,17.0138,17.0194,17.0081,17.0081,17800.0
2005-12-09 15:05:00,30.07,30.07,30.03,30.03,11800.0,17.0138,17.0138,16.9912,16.9912,11800.0
2005-12-09 15:10:00,30.02,30.03,29.98,29.99,38800.0,16.9855,16.9912,16.9629,16.9685,38800.0
2005-12-09 15:15:00,30.0,30.08,30.0,30.08,22500.0,16.9742,17.0194,16.9742,17.0194,22500.0
2005-12-09 15:20:00,30.08,30.08,30.03,30.06,17600.0,17.0194,17.0194,16.9912,17.0081,17600.0
2005-12-09 15:25:00,30.06,30.09,30.05,30.06,24700.0,17.0081,17.0251,17.0025,17.0081,24700.0
2005-12-09 15:30:00,30.07,30.1,30.06,30.09,23400.0,17.0138,17.0308,17.0081,17.0251,23400.0
2005-12-09 15:35:00,30.09,30.1,30.06,30.06,30000.0,17.0251,17.0308,17.0081,17.0081,30000.0
2005-12-09 15:40:00,30.06,30.08,30.03,30.06,21300.0,17.0081,17.0194,16.9912,17.0081,21300.0
2005-12-09 15:45:00,30.06,30.07,30.03,30.03,14700.0,17.0081,17.0138,16.9912,16.9912,14700.0
2005-12-09 15:50:00,30.02,30.02,29.98,29.98,18700.0,16.9855,16.9855,16.9629,16.9629,18700.0
2005-12-09 15:55:00,29.98,30.0,29.94,30.0,60500.0,16.9629,16.9742,16.9402,16.9742,60500.0
2005-12-12 09:30:00,29.99,30.05,29.94,30.05,14500.0,16.9685,17.0025,16.9402,17.0025,14500.0
2005-12-12 09:35:00,29.96,29.99,29.89,29.99,6800.0,16.9516,16.9685,16.9119,16.9685,6800.0
2005-12-12 09:40:00,30.0,30.03,29.96,30.01,7000.0,16.9742,16.9912,16.9516,16.9798,7000.0
2005-12-12 09:45:00,30.03,30.09,30.0,30.05,5600.0,16.9912,17.0251,16.9742,17.0025,5600.0
2005-12-12 09:50:00,30.04,30.08,30.04,30.06,4300.0,16.9968,17.0194,16.9968,17.0081,4300.0
2005-12-12 09:55:00,30.07,30.13,30.07,30.12,10200.0,17.0138,17.0477,17.0138,17.0421,10200.0
2005-12-12 10:00:00,30.1,30.13,30.06,30.08,6000.0,17.0308,17.0477,17.0081,17.0194,6000.0
2005-12-12 10:05:00,30.08,30.1,30.07,30.07,5900.0,17.0194,17.0308,17.0138,17.0138,5900.0
2005-12-12 10:10:00,30.09,30.09,30.01,30.04,3600.0,17.0251,17.0251,16.9798,16.9968,3600.0
2005-12-12 10:15:00,30.04,30.07,30.03,30.04,7300.0,16.9968,17.0138,16.9912,16.9968,7300.0
2005-12-12 10:20:00,30.05,30.08,30.03,30.07,2600.0,17.0025,17.0194,16.9912,17.0138,2600.0
2005-12-12 10:25:00,30.07,30.1,30.04,30.05,5400.0,17.0138,17.0308,16.9968,17.0025,5400.0
2005-12-12 10:30:00,30.06,30.06,29.99,30.0,4200.0,17.0081,17.0081,16.9685,16.9742,4200.0
2005-12-12 10:35:00,29.99,29.99,29.93,29.94,8300.0,16.9685,16.9685,16.9346,16.9402,8300.0
2005-12-12 10:40:00,29.94,29.94,29.91,29.92,6800.0,16.9402,16.9402,16.9233,16.9289,6800.0
2005-12-12 10:45:00,29.92,29.93,29.88,29.89,6700.0,16.9289,16.9346,16.9063,16.9119,6700.0
2005-12-12 10:50:00,29.89,29.92,29.88,29.89,20500.0,16.9119,16.9289,16.9063,16.9119,20500.0
2005-12-12 10:55:00,29.89,29.91,29.87,29.91,9400.0,16.9119,16.9233,16.9006,16.9233,9400.0
2005-12-12 11:00:00,29.91,29.93,29.91,29.91,4100.0,16.9233,16.9346,16.9233,16.9233,4100.0
2005-12-12 11:05:00,29.91,29.92,29.9,29.92,16400.0,16.9233,16.9289,16.9176,16.9289,16400.0
2005-12-12 11:10:00,29.92,29.96,29.9,29.95,11200.0,16.9289,16.9516,16.9176,16.9459,11200.0
2005-12-12 11:15:00,29.95,29.96,29.91,29.91,4400.0,16.9459,16.9516,16.9233,16.9233,4400.0
2005-12-12 11:20:00,29.91,29.92,29.9,29.92,10400.0,16.9233,16.9289,16.9176,16.9289,10400.0
2005-12-12 11:25:00,29.92,29.92,29.91,29.91,6900.0,16.9289,16.9289,16.9233,16.9233,6900.0
2005-12-12 11:30:00,29.91,29.92,29.9,29.91,6700.0,16.9233,16.9289,16.9176,16.9233,6700.0
2005-12-12 11:35:00,29.9,29.91,29.9,29.91,2600.0,16.9176,16.9233,16.9176,16.9233,2600.0
2005-12-12 11:40:00,29.9,29.91,29.88,29.88,5500.0,16.9176,16.9233,16.9063,16.9063,5500.0
2005-12-12 11:45:00,29.87,29.88,29.86,29.86,5200.0,16.9006,16.9063,16.895,16.895,5200.0
2005-12-12 11:50:00,29.86,29.88,29.85,29.87,7400.0,16.895,16.9063,16.8893,16.9006,7400.0
2005-12-12 11:55:00,29.87,29.87,29.86,29.87,2200.0,16.9006,16.9006,16.895,16.9006,2200.0
2005-12-12 12:00:00,29.87,29.87,29.86,29.87,1100.0,16.9006,16.9006,16.895,16.9006,1100.0
2005-12-12 12:05:00,29.87,29.89,29.86,29.87,8000.0,16.9006,16.9119,16.895,16.9006,8000.0
2005-12-12 12:10:00,29.86,29.89,29.86,29.88,9400.0,16.895,16.9119,16.895,16.9063,9400.0
2005-12-12 12:15:00,29.88,29.88,29.87,29.88,3500.0,16.9063,16.9063,16.9006,16.9063,3500.0
2005-12-12 12:20:00,29.88,29.89,29.87,29.87,22700.0,16.9063,16.9119,16.9006,16.9006,22700.0
2005-12-12 12:25:00,29.87,29.87,29.85,29.85,15500.0,16.9006,16.9006,16.8893,16.8893,15500.0
2005-12-12 12:30:00,29.85,29.86,29.8,29.81,15000.0,16.8893,16.895,16.861,16.8667,15000.0
2005-12-12 12:35:00,29.8,29.81,29.8,29.8,8900.0,16.861,16.8667,16.861,16.861,8900.0
2005-12-12 12:40:00,29.8,29.81,29.77,29.78,13300.0,16.861,16.8667,16.844,16.8497,13300.0
2005-12-12 12:45:00,29.78,29.78,29.75,29.75,7500.0,16.8497,16.8497,16.8327,16.8327,7500.0
2005-12-12 12:50:00,29.76,29.76,29.74,29.76,8900.0,16.8384,16.8384,16.8271,16.8384,8900.0
2005-12-12 12:55:00,29.77,29.79,29.77,29.79,3800.0,16.844,16.8554,16.844,16.8554,3800.0
2005-12-12 13:00:00,29.79,29.8,29.73,29.73,25300.0,16.8554,16.861,16.8214,16.8214,25300.0
2005-12-12 13:05:00,29.72,29.76,29.72,29.76,13100.0,16.8158,16.8384,16.8158,16.8384,13100.0
2005-12-12 13:10:00,29.76,29.8,29.75,29.78,10300.0,16.8384,16.861,16.8327,16.8497,10300.0
2005-12-12 13:15:00,29.79,29.82,29.79,29.82,25400.0,16.8554,16.8723,16.8554,16.8723,25400.0
2005-12-12 13:20:00,29.81,29.81,29.79,29.79,9400.0,16.8667,16.8667,16.8554,16.8554,9400.0
2005-12-12 13:25:00,29.79,29.82,29.77,29.82,14800.0,16.8554,16.8723,16.844,16.8723,14800.0
2005-12-12 13:30:00,29.83,29.85,29.81,29.82,16700.0,16.878,16.8893,16.8667,16.8723,16700.0
2005-12-12 13:35:00,29.82,29.82,29.76,29.77,13000.0,16.8723,16.8723,16.8384,16.844,13000.0
2005-12-12 13:40:00,29.78,29.83,29.78,29.83,20400.0,16.8497,16.878,16.8497,16.878,20400.0
2005-12-12 13:45:00,29.82,29.83,29.78,29.79,13600.0,16.8723,16.878,16.8497,16.8554,13600.0
2005-12-12 13:50:00,29.78,29.78,29.71,29.72,15200.0,16.8497,16.8497,16.8101,16.8158,15200.0
2005-12-12 13:55:00,29.7,29.74,29.69,29.7,20000.0,16.8044,16.8271,16.7988,16.8044,20000.0
2005-12-12 14:00:00,29.7,29.78,29.7,29.75,30700.0,16.8044,16.8497,16.8044,16.8327,30700.0
2005-12-12 14:05:00,29.76,29.77,29.72,29.73,19100.0,16.8384,16.844,16.8158,16.8214,19100.0
2005-12-12 14:10:00,29.73,29.74,29.71,29.73,34600.0,16.8214,16.8271,16.8101,16.8214,34600.0
2005-12-12 14:15:00,29.74,29.8,29.73,29.8,48100.0,16.8271,16.861,16.8214,16.861,48100.0
2005-12-12 14:20:00,29.8,29.81,29.79,29.79,19100.0,16.861,16.8667,16.8554,16.8554,19100.0
2005-12-12 14:25:00,29.8,29.81,29.78,29.81,22400.0,16.861,16.8667,16.8497,16.8667,22400.0
2005-12-12 14:30:00,29.81,29.82,29.8,29.81,47000.0,16.8667,16.8723,16.861,16.8667,47000.0
2005-12-12 14:35:00,29.8,29.81,29.78,29.8,40000.0,16.861,16.8667,16.8497,16.861,40000.0
2005-12-12 14:40:00,29.81,29.81,29.8,29.8,9400.0,16.8667,16.8667,16.861,16.861,9400.0
2005-12-12 14:45:00,29.81,29.81,29.8,29.81,18500.0,16.8667,16.8667,16.861,16.8667,18500.0
2005-12-12 14:50:00,29.81,29.81,29.79,29.81,21600.0,16.8667,16.8667,16.8554,16.8667,21600.0
2005-12-12 14:55:00,29.8,29.82,29.8,29.82,23400.0,16.861,16.8723,16.861,16.8723,23400.0
2005-12-12 15:00:00,29.82,29.83,29.82,29.83,8900.0,16.8723,16.878,16.8723,16.878,8900.0
2005-12-12 15:05:00,29.83,29.84,29.82,29.82,22500.0,16.878,16.8837,16.8723,16.8723,22500.0
2005-12-12 15:10:00,29.81,29.83,29.8,29.82,18300.0,16.8667,16.878,16.861,16.8723,18300.0
2005-12-12 15:15:00,29.82,29.85,29.82,29.85,30100.0,16.8723,16.8893,16.8723,16.8893,30100.0
2005-12-12 15:20:00,29.85,29.86,29.83,29.84,26800.0,16.8893,16.895,16.878,16.8837,26800.0
2005-12-12 15:25:00,29.84,29.9,29.83,29.83,42800.0,16.8837,16.9176,16.878,16.878,42800.0
2005-12-12 15:30:00,29.82,29.86,29.82,29.84,20800.0,16.8723,16.895,16.8723,16.8837,20800.0
2005-12-12 15:35:00,29.84,29.85,29.83,29.84,25900.0,16.8837,16.8893,16.878,16.8837,25900.0
2005-12-12 15:40:00,29.84,29.85,29.83,29.85,21200.0,16.8837,16.8893,16.878,16.8893,21200.0
2005-12-12 15:45:00,29.85,29.88,29.84,29.84,51300.0,16.8893,16.9063,16.8837,16.8837,51300.0
2005-12-12 15:50:00,29.84,29.85,29.83,29.84,47900.0,16.8837,16.8893,16.878,16.8837,47900.0
2005-12-12 15:55:00,29.85,29.91,29.85,29.88,84100.0,16.8893,16.9233,16.8893,16.9063,84100.0
2005-12-13 09:30:00,29.84,29.88,29.84,29.86,40000.0,16.8837,16.9063,16.8837,16.895,40000.0
2005-12-13 09:35:00,29.85,29.85,29.81,29.85,17200.0,16.8893,16.8893,16.8667,16.8893,17200.0
2005-12-13 09:40:00,29.85,29.9,29.83,29.88,63800.0,16.8893,16.9176,16.878,16.9063,63800.0
2005-12-13 09:45:00,29.89,29.94,29.83,29.94,22700.0,16.9119,16.9402,16.878,16.9402,22700.0
2005-12-13 09:50:00,29.94,29.94,29.86,29.86,33200.0,16.9402,16.9402,16.895,16.895,33200.0
2005-12-13 09:55:00,29.87,29.9,29.85,29.89,24300.0,16.9006,16.9176,16.8893,16.9119,24300.0
2005-12-13 10:00:00,29.89,29.91,29.86,29.86,18900.0,16.9119,16.9233,16.895,16.895,18900.0
2005-12-13 10:05:00,29.86,29.92,29.86,29.87,32200.0,16.895,16.9289,16.895,16.9006,32200.0
2005-12-13 10:10:00,29.87,29.9,29.87,29.89,17700.0,16.9006,16.9176,16.9006,16.9119,17700.0
2005-12-13 10:15:00,29.9,29.93,29.89,29.91,19300.0,16.9176,16.9346,16.9119,16.9233,19300.0
2005-12-13 10:20:00,29.9,29.94,29.9,29.93,8100.0,16.9176,16.9402,16.9176,16.9346,8100.0
2005-12-13 10:25:00,29.92,29.94,29.91,29.94,18800.0,16.9289,16.9402,16.9233,16.9402,18800.0
2005-12-13 10:30:00,29.94,29.96,29.91,29.91,39000.0,16.9402,16.9516,16.9233,16.9233,39000.0
2005-12-13 10:35:00,29.91,29.92,29.9,29.91,15800.0,16.9233,16.9289,16.9176,16.9233,15800.0
2005-12-13 10:40:00,29.92,29.92,29.9,29.9,8500.0,16.9289,16.9289,16.9176,16.9176,8500.0
2005-12-13 10:45:00,29.9,29.94,29.9,29.91,15900.0,16.9176,16.9402,16.9176,16.9233,15900.0
2005-12-13 10:50:00,29.91,29.92,29.89,29.92,28300.0,16.9233,16.9289,16.9119,16.9289,28300.0
2005-12-13 10:55:00,29.91,29.92,29.9,29.92,14600.0,16.9233,16.9289,16.9176,16.9289,14600.0
2005-12-13 11:00:00,29.92,29.95,29.89,29.92,39100.0,16.9289,16.9459,16.9119,16.9289,39100.0
2005-12-13 11:05:00,29.92,29.94,29.91,29.92,8400.0,16.9289,16.9402,16.9233,16.9289,8400.0
2005-12-13 11:10:00,29.91,29.92,29.89,29.91,11700.0,16.9233,16.9289,16.9119,16.9233,11700.0
2005-12-13 11:15:00,29.9,29.91,29.9,29.91,18600.0,16.9176,16.9233,16.9176,16.9233,18600.0
2005-12-13 11:20:00,29.91,29.95,29.91,29.94,21200.0,16.9233,16.9459,16.9233,16.9402,21200.0
2005-12-13 11:25:00,29.93,29.95,29.91,29.92,9700.0,16.9346,16.9459,16.9233,16.9289,9700.0
2005-12-13 11:30:00,29.91,29.95,29.91,29.94,8600.0,16.9233,16.9459,16.9233,16.9402,8600.0
2005-12-13 11:35:00,29.93,29.95,29.93,29.94,10000.0,16.9346,16.9459,16.9346,16.9402,10000.0
2005-12-13 11:40:00,29.95,29.96,29.93,29.96,20000.0,16.9459,16.9516,16.9346,16.9516,20000.0
2005-12-13 11:45:00,29.95,29.98,29.95,29.96,17900.0,16.9459,16.9629,16.9459,16.9516,17900.0
2005-12-13 11:50:00,29.96,29.97,29.93,29.93,15500.0,16.9516,16.9572,16.9346,16.9346,15500.0
2005-12-13 11:55:00,29.92,29.94,29.9,29.91,9000.0,16.9289,16.9402,16.9176,16.9233,9000.0
2005-12-13 12:00:00,29.91,29.97,29.9,29.97,46200.0,16.9233,16.9572,16.9176,16.9572,46200.0
2005-12-13 12:05:00,29.97,29.98,29.94,29.95,23100.0,16.9572,16.9629,16.9402,16.9459,23100.0
2005-12-13 12:10:00,29.97,30.0,29.97,30.0,6600.0,16.9572,16.9742,16.9572,16.9742,6600.0
2005-12-13 12:15:00,30.0,30.03,30.0,30.02,21900.0,16.9742,16.9912,16.9742,16.9855,21900.0
2005-12-13 12:20:00,30.01,30.02,29.98,29.99,33900.0,16.9798,16.9855,16.9629,16.9685,33900.0
2005-12-13 12:25:00,29.99,29.99,29.97,29.98,16400.0,16.9685,16.9685,16.9572,16.9629,16400.0
2005-12-13 12:30:00,29.98,30.02,29.97,29.99,26500.0,16.9629,16.9855,16.9572,16.9685,26500.0
2005-12-13 12:35:00,30.01,30.08,29.97,30.08,28000.0,16.9798,17.0194,16.9572,17.0194,28000.0
2005-12-13 12:40:00,30.06,30.13,30.04,30.05,45900.0,17.0081,17.0477,16.9968,17.0025,45900.0
2005-12-13 12:45:00,30.07,30.17,30.06,30.16,23900.0,17.0138,17.0704,17.0081,17.0647,23900.0
2005-12-13 12:50:00,30.16,30.18,30.13,30.17,28400.0,17.0647,17.076,17.0477,17.0704,28400.0
2005-12-13 12:55:00,30.17,30.17,30.09,30.16,37200.0,17.0704,17.0704,17.0251,17.0647,37200.0
2005-12-13 13:00:00,30.17,30.19,30.12,30.13,30300.0,17.0704,17.0817,17.0421,17.0477,30300.0
2005-12-13 13:05:00,30.14,30.17,30.1,30.15,26600.0,17.0534,17.0704,17.0308,17.0591,26600.0
2005-12-13 13:10:00,30.15,30.16,30.13,30.15,8000.0,17.0591,17.0647,17.0477,17.0591,8000.0
2005-12-13 13:15:00,30.16,30.16,30.14,30.14,10500.0,17.0647,17.0647,17.0534,17.0534,10500.0
2005-12-13 13:20:00,30.13,30.15,30.1,30.11,10200.0,17.0477,17.0591,17.0308,17.0364,10200.0
2005-12-13 13:25:00,30.11,30.12,30.09,30.11,41700.0,17.0364,17.0421,17.0251,17.0364,41700.0
2005-12-13 13:30:00,30.1,30.15,30.1,30.14,15000.0,17.0308,17.0591,17.0308,17.0534,15000.0
2005-12-13 13:35:00,30.14,30.14,30.1,30.12,22500.0,17.0534,17.0534,17.0308,17.0421,22500.0
2005-12-13 13:40:00,30.13,30.13,30.07,30.08,13000.0,17.0477,17.0477,17.0138,17.0194,13000.0
2005-12-13 13:45:00,30.09,30.1,30.03,30.08,15300.0,17.0251,17.0308,16.9912,17.0194,15300.0
2005-12-13 13:50:00,30.08,30.09,29.99,30.03,22300.0,17.0194,17.0251,16.9685,16.9912,22300.0
2005-12-13 13:55:00,30.03,30.03,30.02,30.03,4900.0,16.9912,16.9912,16.9855,16.9912,4900.0
2005-12-13 14:00:00,30.03,30.07,30.03,30.07,64500.0,16.9912,17.0138,16.9912,17.0138,64500.0
2005-12-13 14:05:00,30.07,30.08,30.06,30.08,9100.0,17.0138,17.0194,17.0081,17.0194,9100.0
2005-12-13 14:10:00,30.07,30.15,30.07,30.15,22000.0,17.0138,17.0591,17.0138,17.0591,22000.0
2005-12-13 14:15:00,30.16,30.16,30.13,30.16,33400.0,17.0647,17.0647,17.0477,17.0647,33400.0
2005-12-13 14:20:00,30.15,30.23,30.1,30.11,46500.0,17.0591,17.1043,17.0308,17.0364,46500.0
2005-12-13 14:25:00,30.1,30.2,30.1,30.16,31300.0,17.0308,17.0873,17.0308,17.0647,31300.0
2005-12-13 14:30:00,30.19,30.2,30.14,30.15,23000.0,17.0817,17.0873,17.0534,17.0591,23000.0
2005-12-13 14:35:00,30.16,30.17,30.1,30.17,21200.0,17.0647,17.0704,17.0308,17.0704,21200.0
2005-12-13 14:40:00,30.17,30.22,30.17,30.19,34600.0,17.0704,17.0987,17.0704,17.0817,34600.0
2005-12-13 14:45:00,30.18,30.19,30.13,30.15,18500.0,17.076,17.0817,17.0477,17.0591,18500.0
2005-12-13 14:50:00,30.14,30.21,30.14,30.2,33500.0,17.0534,17.093,17.0534,17.0873,33500.0
2005-12-13 14:55:00,30.2,30.22,30.17,30.18,19300.0,17.0873,17.0987,17.0704,17.076,19300.0
2005-12-13 15:00:00,30.17,30.19,30.13,30.14,15500.0,17.0704,17.0817,17.0477,17.0534,15500.0
2005-12-13 15:05:00,30.15,30.17,30.12,30.17,25200.0,17.0591,17.0704,17.0421,17.0704,25200.0
2005-12-13 15:10:00,30.17,30.18,30.15,30.16,17200.0,17.0704,17.076,17.0591,17.0647,17200.0
2005-12-13 15:15:00,30.15,30.17,30.11,30.16,41800.0,17.0591,17.0704,17.0364,17.0647,41800.0
2005-12-13 15:20:00,30.16,30.16,30.05,30.05,89700.0,17.0647,17.0647,17.0025,17.0025,89700.0
2005-12-13 15:25:00,30.06,30.06,30.0,30.01,57300.0,17.0081,17.0081,16.9742,16.9798,57300.0
2005-12-13 15:30:00,30.01,30.04,29.97,30.04,48000.0,16.9798,16.9968,16.9572,16.9968,48000.0
2005-12-13 15:35:00,30.04,30.09,30.03,30.07,19400.0,16.9968,17.0251,16.9912,17.0138,19400.0
2005-12-13 15:40:00,30.07,30.11,30.04,30.05,69900.0,17.0138,17.0364,16.9968,17.0025,69900.0
2005-12-13 15:45:00,30.05,30.1,30.01,30.01,48300.0,17.0025,17.0308,16.9798,16.9798,48300.0
2005-12-13 15:50:00,30.01,30.03,30.0,30.02,29400.0,16.9798,16.9912,16.9742,16.9855,29400.0
2005-12-13 15:55:00,30.01,30.02,29.99,30.0,86000.0,16.9798,16.9855,16.9685,16.9742,86000.0
2005-12-14 09:30:00,30.13,30.25,30.13,30.24,48800.0,17.0477,17.1156,17.0477,17.11,48800.0
2005-12-14 09:35:00,30.25,30.36,30.19,30.36,46300.0,17.1156,17.1779,17.0817,17.1779,46300.0
2005-12-14 09:40:00,30.4,30.42,30.35,30.41,34700.0,17.2005,17.2118,17.1722,17.2062,34700.0
2005-12-14 09:45:00,30.41,30.47,30.4,30.45,34500.0,17.2062,17.2401,17.2005,17.2288,34500.0
2005-12-14 09:50:00,30.46,30.46,30.36,30.38,34000.0,17.2345,17.2345,17.1779,17.1892,34000.0
2005-12-14 09:55:00,30.38,30.38,30.29,30.35,28900.0,17.1892,17.1892,17.1383,17.1722,28900.0
2005-12-14 10:00:00,30.35,30.4,30.34,30.39,21100.0,17.1722,17.2005,17.1666,17.1948,21100.0
2005-12-14 10:05:00,30.39,30.4,30.0,30.38,42700.0,17.1948,17.2005,16.9742,17.1892,42700.0
2005-12-14 10:10:00,30.38,30.46,30.38,30.44,27400.0,17.1892,17.2345,17.1892,17.2231,27400.0
2005-12-14 10:15:00,30.45,30.52,30.36,30.5,53700.0,17.2288,17.2684,17.1779,17.2571,53700.0
2005-12-14 10:20:00,30.5,30.57,30.5,30.55,23200.0,17.2571,17.2967,17.2571,17.2854,23200.0
2005-12-14 10:25:00,30.55,30.59,30.54,30.58,16500.0,17.2854,17.308,17.2797,17.3024,16500.0
2005-12-14 10:30:00,30.58,30.6,30.53,30.59,28300.0,17.3024,17.3137,17.2741,17.308,28300.0
2005-12-14 10:35:00,30.59,30.63,30.59,30.61,15600.0,17.308,17.3306,17.308,17.3193,15600.0
2005-12-14 10:40:00,30.61,30.66,30.59,30.66,21500.0,17.3193,17.3476,17.308,17.3476,21500.0
2005-12-14 10:45:00,30.66,30.66,30.61,30.62,23700.0,17.3476,17.3476,17.3193,17.325,23700.0
2005-12-14 10:50:00,30.62,30.63,30.59,30.6,57900.0,17.325,17.3306,17.308,17.3137,57900.0
2005-12-14 10:55:00,30.6,30.6,30.52,30.54,31000.0,17.3137,17.3137,17.2684,17.2797,31000.0
2005-12-14 11:00:00,30.53,30.53,30.46,30.46,17500.0,17.2741,17.2741,17.2345,17.2345,17500.0
2005-12-14 11:05:00,30.47,30.52,30.46,30.52,28200.0,17.2401,17.2684,17.2345,17.2684,28200.0
2005-12-14 11:10:00,30.52,30.55,30.52,30.55,11500.0,17.2684,17.2854,17.2684,17.2854,11500.0
2005-12-14 11:15:00,30.55,30.57,30.54,30.57,6900.0,17.2854,17.2967,17.2797,17.2967,6900.0
2005-12-14 11:20:00,30.56,30.56,30.55,30.55,12500.0,17.291,17.291,17.2854,17.2854,12500.0
2005-12-14 11:25:00,30.55,30.57,30.55,30.57,8300.0,17.2854,17.2967,17.2854,17.2967,8300.0
2005-12-14 11:30:00,30.57,30.6,30.57,30.6,19800.0,17.2967,17.3137,17.2967,17.3137,19800.0
2005-12-14 11:35:00,30.6,30.61,30.59,30.61,9800.0,17.3137,17.3193,17.308,17.3193,9800.0
2005-12-14 11:40:00,30.61,30.7,30.61,30.68,60300.0,17.3193,17.3702,17.3193,17.3589,60300.0
2005-12-14 11:45:00,30.68,30.69,30.63,30.64,22300.0,17.3589,17.3646,17.3306,17.3363,22300.0
2005-12-14 11:50:00,30.64,30.65,30.62,30.63,11000.0,17.3363,17.342,17.325,17.3306,11000.0
2005-12-14 11:55:00,30.63,30.65,30.62,30.65,17200.0,17.3306,17.342,17.325,17.342,17200.0
2005-12-14 12:00:00,30.64,30.67,30.64,30.65,20200.0,17.3363,17.3533,17.3363,17.342,20200.0
2005-12-14 12:05:00,30.65,30.65,30.63,30.63,4700.0,17.342,17.342,17.3306,17.3306,4700.0
2005-12-14 12:10:00,30.63,30.64,30.63,30.63,2200.0,17.3306,17.3363,17.3306,17.3306,2200.0
2005-12-14 12:15:00,30.63,30.67,30.63,30.67,28500.0,17.3306,17.3533,17.3306,17.3533,28500.0
2005-12-14 12:20:00,30.67,30.67,30.63,30.63,6500.0,17.3533,17.3533,17.3306,17.3306,6500.0
2005-12-14 12:25:00,30.63,30.63,30.6,30.61,8800.0,17.3306,17.3306,17.3137,17.3193,8800.0
2005-12-14 12:30:00,30.61,30.61,30.6,30.6,4500.0,17.3193,17.3193,17.3137,17.3137,4500.0
2005-12-14 12:35:00,30.6,30.61,30.6,30.6,5500.0,17.3137,17.3193,17.3137,17.3137,5500.0
2005-12-14 12:40:00,30.6,30.61,30.6,30.6,2500.0,17.3137,17.3193,17.3137,17.3137,2500.0
2005-12-14 12:45:00,30.61,30.62,30.6,30.61,17100.0,17.3193,17.325,17.3137,17.3193,17100.0
2005-12-14 12:50:00,30.61,30.64,30.61,30.63,8700.0,17.3193,17.3363,17.3193,17.3306,8700.0
2005-12-14 12:55:00,30.62,30.65,30.62,30.64,6000.0,17.325,17.342,17.325,17.3363,6000.0
2005-12-14 13:00:00,30.64,30.66,30.63,30.66,34700.0,17.3363,17.3476,17.3306,17.3476,34700.0
2005-12-14 13:05:00,30.67,30.71,30.67,30.7,17300.0,17.3533,17.3759,17.3533,17.3702,17300.0
2005-12-14 13:10:00,30.71,30.75,30.7,30.74,79300.0,17.3759,17.3985,17.3702,17.3929,79300.0
2005-12-14 13:15:00,30.74,30.74,30.67,30.68,42700.0,17.3929,17.3929,17.3533,17.3589,42700.0
2005-12-14 13:20:00,30.67,30.7,30.64,30.7,28200.0,17.3533,17.3702,17.3363,17.3702,28200.0
2005-12-14 13:25:00,30.71,30.73,30.7,30.71,15900.0,17.3759,17.3872,17.3702,17.3759,15900.0
2005-12-14 13:30:00,30.71,30.73,30.7,30.72,6400.0,17.3759,17.3872,17.3702,17.3816,6400.0
2005-12-14 13:35:00,30.71,30.74,30.71,30.74,11300.0,17.3759,17.3929,17.3759,17.3929,11300.0
2005-12-14 13:40:00,30.74,30.84,30.73,30.83,38300.0,17.3929,17.4495,17.3872,17.4438,38300.0
2005-12-14 13:45:00,30.83,30.89,30.83,30.88,58500.0,17.4438,17.4778,17.4438,17.4721,58500.0
2005-12-14 13:50:00,30.89,30.94,30.89,30.9,50500.0,17.4778,17.506,17.4778,17.4834,50500.0
2005-12-14 13:55:00,30.9,30.95,30.9,30.91,21000.0,17.4834,17.5117,17.4834,17.4891,21000.0
2005-12-14 14:00:00,30.91,30.92,30.86,30.88,43300.0,17.4891,17.4947,17.4608,17.4721,43300.0
2005-12-14 14:05:00,30.87,30.87,30.81,30.83,54300.0,17.4664,17.4664,17.4325,17.4438,54300.0
2005-12-14 14:10:00,30.81,30.83,30.76,30.76,41600.0,17.4325,17.4438,17.4042,17.4042,41600.0
2005-12-14 14:15:00,30.76,30.78,30.75,30.78,18200.0,17.4042,17.4155,17.3985,17.4155,18200.0
2005-12-14 14:20:00,30.77,30.78,30.77,30.77,10400.0,17.4099,17.4155,17.4099,17.4099,10400.0
2005-12-14 14:25:00,30.77,30.77,30.73,30.75,46700.0,17.4099,17.4099,17.3872,17.3985,46700.0
2005-12-14 14:30:00,30.74,30.79,30.74,30.79,22200.0,17.3929,17.4212,17.3929,17.4212,22200.0
2005-12-14 14:35:00,30.79,30.83,30.79,30.83,16400.0,17.4212,17.4438,17.4212,17.4438,16400.0
2005-12-14 14:40:00,30.82,30.83,30.81,30.81,11700.0,17.4381,17.4438,17.4325,17.4325,11700.0
2005-12-14 14:45:00,30.81,30.83,30.81,30.82,16900.0,17.4325,17.4438,17.4325,17.4381,16900.0
2005-12-14 14:50:00,30.81,30.82,30.77,30.77,24700.0,17.4325,17.4381,17.4099,17.4099,24700.0
2005-12-14 14:55:00,30.76,30.77,30.75,30.76,27800.0,17.4042,17.4099,17.3985,17.4042,27800.0
2005-12-14 15:00:00,30.77,30.77,30.74,30.74,20500.0,17.4099,17.4099,17.3929,17.3929,20500.0
2005-12-14 15:05:00,30.75,30.78,30.73,30.76,34100.0,17.3985,17.4155,17.3872,17.4042,34100.0
2005-12-14 15:10:00,30.76,30.78,30.74,30.76,23800.0,17.4042,17.4155,17.3929,17.4042,23800.0
2005-12-14 15:15:00,30.77,30.77,30.75,30.75,16600.0,17.4099,17.4099,17.3985,17.3985,16600.0
2005-12-14 15:20:00,30.75,30.81,30.75,30.8,40500.0,17.3985,17.4325,17.3985,17.4268,40500.0
2005-12-14 15:25:00,30.81,30.81,30.79,30.8,21400.0,17.4325,17.4325,17.4212,17.4268,21400.0
2005-12-14 15:30:00,30.81,30.82,30.8,30.81,29700.0,17.4325,17.4381,17.4268,17.4325,29700.0
2005-12-14 15:35:00,30.81,30.84,30.81,30.83,34000.0,17.4325,17.4495,17.4325,17.4438,34000.0
2005-12-14 15:40:00,30.83,30.85,30.82,30.84,47500.0,17.4438,17.4551,17.4381,17.4495,47500.0
2005-12-14 15:45:00,30.84,30.88,30.84,30.85,54400.0,17.4495,17.4721,17.4495,17.4551,54400.0
2005-12-14 15:50:00,30.85,30.85,30.84,30.84,30700.0,17.4551,17.4551,17.4495,17.4495,30700.0
2005-12-14 15:55:00,30.84,30.85,30.84,30.85,74600.0,17.4495,17.4551,17.4495,17.4551,74600.0
2005-12-15 09:30:00,30.8,30.82,30.75,30.82,40400.0,17.4268,17.4381,17.3985,17.4381,40400.0
2005-12-15 09:35:00,30.83,30.89,30.8,30.86,22900.0,17.4438,17.4778,17.4268,17.4608,22900.0
2005-12-15 09:40:00,30.86,30.87,30.78,30.79,19600.0,17.4608,17.4664,17.4155,17.4212,19600.0
2005-12-15 09:45:00,30.78,30.78,30.67,30.69,26800.0,17.4155,17.4155,17.3533,17.3646,26800.0
2005-12-15 09:50:00,30.68,30.74,30.67,30.68,13200.0,17.3589,17.3929,17.3533,17.3589,13200.0
2005-12-15 09:55:00,30.69,30.69,30.66,30.67,17700.0,17.3646,17.3646,17.3476,17.3533,17700.0
2005-12-15 10:00:00,30.67,30.73,30.66,30.68,13500.0,17.3533,17.3872,17.3476,17.3589,13500.0
2005-12-15 10:05:00,30.67,30.71,30.67,30.69,14000.0,17.3533,17.3759,17.3533,17.3646,14000.0
2005-12-15 10:10:00,30.69,30.72,30.66,30.66,23300.0,17.3646,17.3816,17.3476,17.3476,23300.0
2005-12-15 10:15:00,30.66,30.68,30.65,30.67,15900.0,17.3476,17.3589,17.342,17.3533,15900.0
2005-12-15 10:20:00,30.68,30.7,30.67,30.67,14200.0,17.3589,17.3702,17.3533,17.3533,14200.0
2005-12-15 10:25:00,30.67,30.69,30.67,30.68,11900.0,17.3533,17.3646,17.3533,17.3589,11900.0
2005-12-15 10:30:00,30.69,30.72,30.65,30.65,41700.0,17.3646,17.3816,17.342,17.342,41700.0
2005-12-15 10:35:00,30.64,30.64,30.61,30.61,14200.0,17.3363,17.3363,17.3193,17.3193,14200.0
2005-12-15 10:40:00,30.61,30.63,30.61,30.63,7400.0,17.3193,17.3306,17.3193,17.3306,7400.0
2005-12-15 10:45:00,30.63,30.67,30.62,30.63,13400.0,17.3306,17.3533,17.325,17.3306,13400.0
2005-12-15 10:50:00,30.63,30.66,30.62,30.65,44000.0,17.3306,17.3476,17.325,17.342,44000.0
2005-12-15 10:55:00,30.65,30.65,30.59,30.59,14000.0,17.342,17.342,17.308,17.308,14000.0
2005-12-15 11:00:00,30.59,30.61,30.58,30.58,26500.0,17.308,17.3193,17.3024,17.3024,26500.0
2005-12-15 11:05:00,30.58,30.67,30.58,30.66,22200.0,17.3024,17.3533,17.3024,17.3476,22200.0
2005-12-15 11:10:00,30.66,30.7,30.66,30.66,18500.0,17.3476,17.3702,17.3476,17.3476,18500.0
2005-12-15 11:15:00,30.66,30.74,30.66,30.73,13600.0,17.3476,17.3929,17.3476,17.3872,13600.0
2005-12-15 11:20:00,30.73,30.73,30.7,30.7,9600.0,17.3872,17.3872,17.3702,17.3702,9600.0
2005-12-15 11:25:00,30.7,30.7,30.65,30.66,10000.0,17.3702,17.3702,17.342,17.3476,10000.0
2005-12-15 11:30:00,30.65,30.66,30.63,30.63,10400.0,17.342,17.3476,17.3306,17.3306,10400.0
2005-12-15 11:35:00,30.63,30.64,30.63,30.63,8800.0,17.3306,17.3363,17.3306,17.3306,8800.0
2005-12-15 11:40:00,30.64,30.64,30.62,30.62,9100.0,17.3363,17.3363,17.325,17.325,9100.0
2005-12-15 11:45:00,30.63,30.63,30.62,30.62,9600.0,17.3306,17.3306,17.325,17.325,9600.0
2005-12-15 11:50:00,30.62,30.63,30.59,30.59,13000.0,17.325,17.3306,17.308,17.308,13000.0
2005-12-15 11:55:00,30.6,30.6,30.58,30.59,14500.0,17.3137,17.3137,17.3024,17.308,14500.0
2005-12-15 12:00:00,30.6,30.65,30.59,30.63,18100.0,17.3137,17.342,17.308,17.3306,18100.0
2005-12-15 12:05:00,30.64,30.69,30.63,30.69,12300.0,17.3363,17.3646,17.3306,17.3646,12300.0
2005-12-15 12:10:00,30.7,30.71,30.68,30.68,9800.0,17.3702,17.3759,17.3589,17.3589,9800.0
2005-12-15 12:15:00,30.68,30.68,30.66,30.66,5500.0,17.3589,17.3589,17.3476,17.3476,5500.0
2005-12-15 12:20:00,30.66,30.67,30.64,30.65,11900.0,17.3476,17.3533,17.3363,17.342,11900.0
2005-12-15 12:25:00,30.65,30.65,30.64,30.64,6000.0,17.342,17.342,17.3363,17.3363,6000.0
2005-12-15 12:30:00,30.65,30.66,30.64,30.64,14700.0,17.342,17.3476,17.3363,17.3363,14700.0
2005-12-15 12:35:00,30.64,30.64,30.62,30.63,12600.0,17.3363,17.3363,17.325,17.3306,12600.0
2005-12-15 12:40:00,30.62,30.66,30.62,30.64,16500.0,17.325,17.3476,17.325,17.3363,16500.0
2005-12-15 12:45:00,30.65,30.66,30.65,30.65,9600.0,17.342,17.3476,17.342,17.342,9600.0
2005-12-15 12:50:00,30.66,30.74,30.66,30.72,21300.0,17.3476,17.3929,17.3476,17.3816,21300.0
2005-12-15 12:55:00,30.73,30.74,30.72,30.73,5100.0,17.3872,17.3929,17.3816,17.3872,5100.0
2005-12-15 13:00:00,30.73,30.73,30.71,30.71,14200.0,17.3872,17.3872,17.3759,17.3759,14200.0
2005-12-15 13:05:00,30.71,30.72,30.7,30.7,7200.0,17.3759,17.3816,17.3702,17.3702,7200.0
2005-12-15 13:10:00,30.69,30.7,30.68,30.69,6000.0,17.3646,17.3702,17.3589,17.3646,6000.0
2005-12-15 13:15:00,30.68,30.69,30.67,30.67,7900.0,17.3589,17.3646,17.3533,17.3533,7900.0
2005-12-15 13:20:00,30.67,30.69,30.67,30.68,13500.0,17.3533,17.3646,17.3533,17.3589,13500.0
2005-12-15 13:25:00,30.69,30.69,30.67,30.68,11800.0,17.3646,17.3646,17.3533,17.3589,11800.0
2005-12-15 13:30:00,30.68,30.72,30.68,30.72,10300.0,17.3589,17.3816,17.3589,17.3816,10300.0
2005-12-15 13:35:00,30.72,30.73,30.72,30.73,8100.0,17.3816,17.3872,17.3816,17.3872,8100.0
2005-12-15 13:40:00,30.72,30.73,30.7,30.73,19700.0,17.3816,17.3872,17.3702,17.3872,19700.0
2005-12-15 13:45:00,30.73,30.78,30.72,30.78,16200.0,17.3872,17.4155,17.3816,17.4155,16200.0
2005-12-15 13:50:00,30.78,30.85,30.78,30.83,21900.0,17.4155,17.4551,17.4155,17.4438,21900.0
2005-12-15 13:55:00,30.83,30.84,30.82,30.84,15400.0,17.4438,17.4495,17.4381,17.4495,15400.0
2005-12-15 14:00:00,30.84,30.86,30.83,30.85,16800.0,17.4495,17.4608,17.4438,17.4551,16800.0
2005-12-15 14:05:00,30.86,30.86,30.81,30.81,12300.0,17.4608,17.4608,17.4325,17.4325,12300.0
2005-12-15 14:10:00,30.81,30.82,30.77,30.78,44400.0,17.4325,17.4381,17.4099,17.4155,44400.0
2005-12-15 14:15:00,30.78,30.78,30.76,30.77,13300.0,17.4155,17.4155,17.4042,17.4099,13300.0
2005-12-15 14:20:00,30.76,30.77,30.75,30.75,21500.0,17.4042,17.4099,17.3985,17.3985,21500.0
2005-12-15 14:25:00,30.75,30.78,30.73,30.75,42900.0,17.3985,17.4155,17.3872,17.3985,42900.0
2005-12-15 14:30:00,30.75,30.75,30.74,30.74,7300.0,17.3985,17.3985,17.3929,17.3929,7300.0
2005-12-15 14:35:00,30.74,30.8,30.74,30.79,32200.0,17.3929,17.4268,17.3929,17.4212,32200.0
2005-12-15 14:40:00,30.79,30.8,30.78,30.78,9900.0,17.4212,17.4268,17.4155,17.4155,9900.0
2005-12-15 14:45:00,30.78,30.79,30.78,30.79,20300.0,17.4155,17.4212,17.4155,17.4212,20300.0
2005-12-15 14:50:00,30.78,30.79,30.78,30.78,13900.0,17.4155,17.4212,17.4155,17.4155,13900.0
2005-12-15 14:55:00,30.79,30.79,30.78,30.78,5400.0,17.4212,17.4212,17.4155,17.4155,5400.0
2005-12-15 15:00:00,30.78,30.79,30.76,30.79,32800.0,17.4155,17.4212,17.4042,17.4212,32800.0
2005-12-15 15:05:00,30.79,30.8,30.78,30.79,12800.0,17.4212,17.4268,17.4155,17.4212,12800.0
2005-12-15 15:10:00,30.79,30.8,30.78,30.79,26500.0,17.4212,17.4268,17.4155,17.4212,26500.0
2005-12-15 15:15:00,30.8,30.8,30.79,30.8,14800.0,17.4268,17.4268,17.4212,17.4268,14800.0
2005-12-15 15:20:00,30.79,30.82,30.79,30.79,26900.0,17.4212,17.4381,17.4212,17.4212,26900.0
2005-12-15 15:25:00,30.8,30.8,30.78,30.79,17400.0,17.4268,17.4268,17.4155,17.4212,17400.0
2005-12-15 15:30:00,30.78,30.79,30.78,30.78,26900.0,17.4155,17.4212,17.4155,17.4155,26900.0
2005-12-15 15:35:00,30.79,30.79,30.75,30.77,34800.0,17.4212,17.4212,17.3985,17.4099,34800.0
2005-12-15 15:40:00,30.78,30.79,30.77,30.79,35700.0,17.4155,17.4212,17.4099,17.4212,35700.0
2005-12-15 15:45:00,30.78,30.79,30.78,30.79,35200.0,17.4155,17.4212,17.4155,17.4212,35200.0
2005-12-15 15:50:00,30.79,30.79,30.78,30.78,23300.0,17.4212,17.4212,17.4155,17.4155,23300.0
2005-12-15 15:55:00,30.78,30.79,30.7,30.79,109000.0,17.4155,17.4212,17.3702,17.4212,109000.0
2005-12-16 09:30:00,30.84,30.9,30.84,30.9,451900.0,17.4495,17.4834,17.4495,17.4834,451900.0
2005-12-16 09:35:00,30.9,30.92,30.8,30.88,28500.0,17.4834,17.4947,17.4268,17.4721,28500.0
2005-12-16 09:40:00,30.89,30.94,30.81,30.92,10600.0,17.4778,17.506,17.4325,17.4947,10600.0
2005-12-16 09:45:00,30.93,30.95,30.9,30.95,21900.0,17.5004,17.5117,17.4834,17.5117,21900.0
2005-12-16 09:50:00,30.95,30.99,30.94,30.99,9000.0,17.5117,17.5343,17.506,17.5343,9000.0
2005-12-16 09:55:00,30.99,30.99,30.94,30.97,10400.0,17.5343,17.5343,17.506,17.523,10400.0
2005-12-16 10:00:00,30.98,30.98,30.94,30.94,5700.0,17.5287,17.5287,17.506,17.506,5700.0
2005-12-16 10:05:00,30.94,30.98,30.94,30.96,14600.0,17.506,17.5287,17.506,17.5174,14600.0
2005-12-16 10:10:00,30.96,30.97,30.94,30.95,11900.0,17.5174,17.523,17.506,17.5117,11900.0
2005-12-16 10:15:00,30.94,30.95,30.9,30.92,34600.0,17.506,17.5117,17.4834,17.4947,34600.0
2005-12-16 10:20:00,30.92,30.94,30.89,30.89,10800.0,17.4947,17.506,17.4778,17.4778,10800.0
2005-12-16 10:25:00,30.9,30.9,30.85,30.85,11400.0,17.4834,17.4834,17.4551,17.4551,11400.0
2005-12-16 10:30:00,30.86,30.87,30.83,30.83,24400.0,17.4608,17.4664,17.4438,17.4438,24400.0
2005-12-16 10:35:00,30.82,30.9,30.82,30.89,11700.0,17.4381,17.4834,17.4381,17.4778,11700.0
2005-12-16 10:40:00,30.89,30.9,30.88,30.88,11500.0,17.4778,17.4834,17.4721,17.4721,11500.0
2005-12-16 10:45:00,30.89,30.9,30.88,30.89,6300.0,17.4778,17.4834,17.4721,17.4778,6300.0
2005-12-16 10:50:00,30.89,30.89,30.84,30.84,8000.0,17.4778,17.4778,17.4495,17.4495,8000.0
2005-12-16 10:55:00,30.84,30.89,30.84,30.88,7500.0,17.4495,17.4778,17.4495,17.4721,7500.0
2005-12-16 11:00:00,30.88,30.9,30.86,30.87,20700.0,17.4721,17.4834,17.4608,17.4664,20700.0
2005-12-16 11:05:00,30.87,30.88,30.87,30.87,7600.0,17.4664,17.4721,17.4664,17.4664,7600.0
2005-12-16 11:10:00,30.87,30.9,30.87,30.9,12100.0,17.4664,17.4834,17.4664,17.4834,12100.0
2005-12-16 11:15:00,30.89,30.92,30.89,30.92,27700.0,17.4778,17.4947,17.4778,17.4947,27700.0
2005-12-16 11:20:00,30.93,30.94,30.92,30.92,9900.0,17.5004,17.506,17.4947,17.4947,9900.0
2005-12-16 11:25:00,30.93,30.96,30.93,30.96,11400.0,17.5004,17.5174,17.5004,17.5174,11400.0
2005-12-16 11:30:00,30.95,30.96,30.95,30.95,14400.0,17.5117,17.5174,17.5117,17.5117,14400.0
2005-12-16 11:35:00,30.96,31.0,30.96,30.98,238500.0,17.5174,17.54,17.5174,17.5287,238500.0
2005-12-16 11:40:00,30.99,31.02,30.99,31.01,26800.0,17.5343,17.5513,17.5343,17.5456,26800.0
2005-12-16 11:45:00,31.01,31.01,30.94,30.96,14700.0,17.5456,17.5456,17.506,17.5174,14700.0
2005-12-16 11:50:00,30.97,30.99,30.96,30.98,19300.0,17.523,17.5343,17.5174,17.5287,19300.0
2005-12-16 11:55:00,30.98,31.0,30.96,31.0,9800.0,17.5287,17.54,17.5174,17.54,9800.0
2005-12-16 12:00:00,30.99,31.02,30.99,31.02,10100.0,17.5343,17.5513,17.5343,17.5513,10100.0
2005-12-16 12:05:00,31.0,31.03,31.0,31.02,12500.0,17.54,17.557,17.54,17.5513,12500.0
2005-12-16 12:10:00,31.02,31.03,30.99,30.99,9900.0,17.5513,17.557,17.5343,17.5343,9900.0
2005-12-16 12:15:00,30.99,31.01,30.99,31.0,8300.0,17.5343,17.5456,17.5343,17.54,8300.0
2005-12-16 12:20:00,31.0,31.01,30.98,31.0,6700.0,17.54,17.5456,17.5287,17.54,6700.0
2005-12-16 12:25:00,30.98,31.0,30.98,30.99,2800.0,17.5287,17.54,17.5287,17.5343,2800.0
2005-12-16 12:30:00,30.99,30.99,30.97,30.99,2900.0,17.5343,17.5343,17.523,17.5343,2900.0
2005-12-16 12:35:00,30.98,30.99,30.98,30.98,7200.0,17.5287,17.5343,17.5287,17.5287,7200.0
2005-12-16 12:40:00,30.98,30.99,30.95,30.96,8100.0,17.5287,17.5343,17.5117,17.5174,8100.0
2005-12-16 12:45:00,30.95,30.97,30.95,30.95,7200.0,17.5117,17.523,17.5117,17.5117,7200.0
2005-12-16 12:50:00,30.95,30.96,30.95,30.96,2200.0,17.5117,17.5174,17.5117,17.5174,2200.0
2005-12-16 12:55:00,30.96,30.97,30.95,30.95,3500.0,17.5174,17.523,17.5117,17.5117,3500.0
2005-12-16 13:00:00,30.95,30.96,30.94,30.96,8800.0,17.5117,17.5174,17.506,17.5174,8800.0
2005-12-16 13:05:00,30.96,30.96,30.95,30.95,3000.0,17.5174,17.5174,17.5117,17.5117,3000.0
2005-12-16 13:10:00,30.95,30.96,30.95,30.95,3200.0,17.5117,17.5174,17.5117,17.5117,3200.0
2005-12-16 13:15:00,30.96,30.96,30.9,30.93,19400.0,17.5174,17.5174,17.4834,17.5004,19400.0
2005-12-16 13:20:00,30.93,30.94,30.92,30.93,6200.0,17.5004,17.506,17.4947,17.5004,6200.0
2005-12-16 13:25:00,30.94,30.94,30.91,30.92,111700.0,17.506,17.506,17.4891,17.4947,111700.0
2005-12-16 13:30:00,30.92,30.94,30.91,30.94,7500.0,17.4947,17.506,17.4891,17.506,7500.0
2005-12-16 13:35:00,30.95,30.99,30.94,30.99,12900.0,17.5117,17.5343,17.506,17.5343,12900.0
2005-12-16 13:40:00,30.98,30.99,30.96,30.97,23000.0,17.5287,17.5343,17.5174,17.523,23000.0
2005-12-16 13:45:00,30.96,30.99,30.96,30.96,14200.0,17.5174,17.5343,17.5174,17.5174,14200.0
2005-12-16 13:50:00,30.97,31.0,30.97,30.99,7800.0,17.523,17.54,17.523,17.5343,7800.0
2005-12-16 13:55:00,30.99,31.0,30.98,30.98,6000.0,17.5343,17.54,17.5287,17.5287,6000.0
2005-12-16 14:00:00,30.99,31.0,30.95,30.95,7500.0,17.5343,17.54,17.5117,17.5117,7500.0
2005-12-16 14:05:00,30.97,30.98,30.95,30.97,5400.0,17.523,17.5287,17.5117,17.523,5400.0
2005-12-16 14:10:00,30.97,30.97,30.95,30.97,6900.0,17.523,17.523,17.5117,17.523,6900.0
2005-12-16 14:15:00,30.98,30.99,30.97,30.98,6200.0,17.5287,17.5343,17.523,17.5287,6200.0
2005-12-16 14:20:00,30.99,31.0,30.97,30.98,9800.0,17.5343,17.54,17.523,17.5287,9800.0
2005-12-16 14:25:00,30.98,30.99,30.97,30.97,8600.0,17.5287,17.5343,17.523,17.523,8600.0
2005-12-16 14:30:00,30.97,30.98,30.96,30.97,9800.0,17.523,17.5287,17.5174,17.523,9800.0
2005-12-16 14:35:00,30.97,30.98,30.97,30.97,8800.0,17.523,17.5287,17.523,17.523,8800.0
2005-12-16 14:40:00,30.97,30.97,30.96,30.97,10000.0,17.523,17.523,17.5174,17.523,10000.0
2005-12-16 14:45:00,30.96,30.97,30.95,30.95,12900.0,17.5174,17.523,17.5117,17.5117,12900.0
2005-12-16 14:50:00,30.95,30.96,30.93,30.93,36200.0,17.5117,17.5174,17.5004,17.5004,36200.0
2005-12-16 14:55:00,30.93,30.94,30.93,30.93,8200.0,17.5004,17.506,17.5004,17.5004,8200.0
2005-12-16 15:00:00,30.93,30.95,30.92,30.93,34300.0,17.5004,17.5117,17.4947,17.5004,34300.0
2005-12-16 15:05:00,30.93,30.95,30.93,30.95,21100.0,17.5004,17.5117,17.5004,17.5117,21100.0
2005-12-16 15:10:00,30.94,30.96,30.94,30.95,12000.0,17.506,17.5174,17.506,17.5117,12000.0
2005-12-16 15:15:00,30.95,30.96,30.94,30.95,14900.0,17.5117,17.5174,17.506,17.5117,14900.0
2005-12-16 15:20:00,30.95,30.96,30.95,30.95,21300.0,17.5117,17.5174,17.5117,17.5117,21300.0
2005-12-16 15:25:00,30.95,30.98,30.95,30.97,38400.0,17.5117,17.5287,17.5117,17.523,38400.0
2005-12-16 15:30:00,30.97,30.99,30.96,30.97,15800.0,17.523,17.5343,17.5174,17.523,15800.0
2005-12-16 15:35:00,30.97,30.99,30.97,30.98,31900.0,17.523,17.5343,17.523,17.5287,31900.0
2005-12-16 15:40:00,30.98,31.01,30.98,31.01,39700.0,17.5287,17.5456,17.5287,17.5456,39700.0
2005-12-16 15:45:00,31.01,31.02,31.0,31.0,37600.0,17.5456,17.5513,17.54,17.54,37600.0
2005-12-16 15:50:00,31.01,31.02,30.99,31.0,49300.0,17.5456,17.5513,17.5343,17.54,49300.0
2005-12-16 15:55:00,31.01,31.01,30.99,31.01,114200.0,17.5456,17.5456,17.5343,17.5456,114200.0
2005-12-19 09:30:00,30.92,30.96,30.9,30.96,46400.0,17.4947,17.5174,17.4834,17.5174,46400.0
2005-12-19 09:35:00,30.96,30.96,30.92,30.92,13700.0,17.5174,17.5174,17.4947,17.4947,13700.0
2005-12-19 09:40:00,30.91,30.93,30.91,30.92,12300.0,17.4891,17.5004,17.4891,17.4947,12300.0
2005-12-19 09:45:00,30.91,30.91,30.9,30.91,13100.0,17.4891,17.4891,17.4834,17.4891,13100.0
2005-12-19 09:50:00,30.92,30.92,30.9,30.92,10500.0,17.4947,17.4947,17.4834,17.4947,10500.0
2005-12-19 09:55:00,30.91,30.92,30.89,30.9,13000.0,17.4891,17.4947,17.4778,17.4834,13000.0
2005-12-19 10:00:00,30.89,30.9,30.88,30.89,25500.0,17.4778,17.4834,17.4721,17.4778,25500.0
2005-12-19 10:05:00,30.89,30.89,30.86,30.87,5300.0,17.4778,17.4778,17.4608,17.4664,5300.0
2005-12-19 10:10:00,30.86,30.87,30.85,30.86,7900.0,17.4608,17.4664,17.4551,17.4608,7900.0
2005-12-19 10:15:00,30.86,30.91,30.86,30.91,25600.0,17.4608,17.4891,17.4608,17.4891,25600.0
2005-12-19 10:20:00,30.9,30.9,30.87,30.87,19300.0,17.4834,17.4834,17.4664,17.4664,19300.0
2005-12-19 10:25:00,30.87,30.88,30.86,30.86,11500.0,17.4664,17.4721,17.4608,17.4608,11500.0
2005-12-19 10:30:00,30.86,30.91,30.86,30.91,29300.0,17.4608,17.4891,17.4608,17.4891,29300.0
2005-12-19 10:35:00,30.9,30.91,30.89,30.89,5400.0,17.4834,17.4891,17.4778,17.4778,5400.0
2005-12-19 10:40:00,30.89,30.89,30.86,30.87,4600.0,17.4778,17.4778,17.4608,17.4664,4600.0
2005-12-19 10:45:00,30.86,30.87,30.84,30.84,11000.0,17.4608,17.4664,17.4495,17.4495,11000.0
2005-12-19 10:50:00,30.84,30.84,30.77,30.77,23600.0,17.4495,17.4495,17.4099,17.4099,23600.0
2005-12-19 10:55:00,30.77,30.8,30.75,30.78,8900.0,17.4099,17.4268,17.3985,17.4155,8900.0
2005-12-19 11:00:00,30.78,30.85,30.77,30.84,37700.0,17.4155,17.4551,17.4099,17.4495,37700.0
2005-12-19 11:05:00,30.84,30.86,30.84,30.86,37500.0,17.4495,17.4608,17.4495,17.4608,37500.0
2005-12-19 11:10:00,30.85,30.87,30.85,30.87,16600.0,17.4551,17.4664,17.4551,17.4664,16600.0
2005-12-19 11:15:00,30.87,30.87,30.86,30.86,11600.0,17.4664,17.4664,17.4608,17.4608,11600.0
2005-12-19 11:20:00,30.86,30.9,30.86,30.89,58600.0,17.4608,17.4834,17.4608,17.4778,58600.0
2005-12-19 11:25:00,30.89,30.89,30.86,30.87,22100.0,17.4778,17.4778,17.4608,17.4664,22100.0
2005-12-19 11:30:00,30.87,30.88,30.86,30.87,7300.0,17.4664,17.4721,17.4608,17.4664,7300.0
2005-12-19 11:35:00,30.86,30.86,30.86,30.86,4400.0,17.4608,17.4608,17.4608,17.4608,4400.0
2005-12-19 11:40:00,30.85,30.89,30.85,30.88,20200.0,17.4551,17.4778,17.4551,17.4721,20200.0
2005-12-19 11:45:00,30.88,30.91,30.88,30.9,11100.0,17.4721,17.4891,17.4721,17.4834,11100.0
2005-12-19 11:50:00,30.9,30.91,30.9,30.91,7500.0,17.4834,17.4891,17.4834,17.4891,7500.0
2005-12-19 11:55:00,30.9,30.91,30.9,30.9,8900.0,17.4834,17.4891,17.4834,17.4834,8900.0
2005-12-19 12:00:00,30.9,30.91,30.9,30.9,9600.0,17.4834,17.4891,17.4834,17.4834,9600.0
2005-12-19 12:05:00,30.91,30.93,30.91,30.92,6300.0,17.4891,17.5004,17.4891,17.4947,6300.0
2005-12-19 12:10:00,30.92,30.93,30.91,30.92,8200.0,17.4947,17.5004,17.4891,17.4947,8200.0
2005-12-19 12:15:00,30.92,30.92,30.91,30.91,3200.0,17.4947,17.4947,17.4891,17.4891,3200.0
2005-12-19 12:20:00,30.91,30.92,30.9,30.91,20700.0,17.4891,17.4947,17.4834,17.4891,20700.0
2005-12-19 12:25:00,30.92,30.96,30.91,30.96,17700.0,17.4947,17.5174,17.4891,17.5174,17700.0
2005-12-19 12:30:00,30.95,30.95,30.94,30.95,29600.0,17.5117,17.5117,17.506,17.5117,29600.0
2005-12-19 12:35:00,30.95,30.95,30.9,30.92,18400.0,17.5117,17.5117,17.4834,17.4947,18400.0
2005-12-19 12:40:00,30.92,30.93,30.92,30.93,12400.0,17.4947,17.5004,17.4947,17.5004,12400.0
2005-12-19 12:45:00,30.92,30.93,30.92,30.93,9100.0,17.4947,17.5004,17.4947,17.5004,9100.0
2005-12-19 12:50:00,30.92,30.93,30.92,30.92,7200.0,17.4947,17.5004,17.4947,17.4947,7200.0
2005-12-19 12:55:00,30.93,30.93,30.91,30.91,5700.0,17.5004,17.5004,17.4891,17.4891,5700.0
2005-12-19 13:00:00,30.91,30.92,30.9,30.91,42200.0,17.4891,17.4947,17.4834,17.4891,42200.0
2005-12-19 13:05:00,30.9,30.91,30.88,30.88,16500.0,17.4834,17.4891,17.4721,17.4721,16500.0
2005-12-19 13:10:00,30.88,30.89,30.86,30.86,3000.0,17.4721,17.4778,17.4608,17.4608,3000.0
2005-12-19 13:15:00,30.86,30.86,30.8,30.82,25900.0,17.4608,17.4608,17.4268,17.4381,25900.0
2005-12-19 13:20:00,30.83,30.84,30.81,30.82,22400.0,17.4438,17.4495,17.4325,17.4381,22400.0
2005-12-19 13:25:00,30.82,30.82,30.81,30.82,9400.0,17.4381,17.4381,17.4325,17.4381,9400.0
2005-12-19 13:30:00,30.82,30.82,30.79,30.8,12500.0,17.4381,17.4381,17.4212,17.4268,12500.0
2005-12-19 13:35:00,30.8,30.8,30.79,30.79,7500.0,17.4268,17.4268,17.4212,17.4212,7500.0
2005-12-19 13:40:00,30.8,30.8,30.75,30.76,8200.0,17.4268,17.4268,17.3985,17.4042,8200.0
2005-12-19 13:45:00,30.77,30.78,30.76,30.77,10300.0,17.4099,17.4155,17.4042,17.4099,10300.0
2005-12-19 13:50:00,30.77,30.81,30.77,30.81,13100.0,17.4099,17.4325,17.4099,17.4325,13100.0
2005-12-19 13:55:00,30.8,30.81,30.8,30.8,11000.0,17.4268,17.4325,17.4268,17.4268,11000.0
2005-12-19 14:00:00,30.8,30.81,30.78,30.8,32300.0,17.4268,17.4325,17.4155,17.4268,32300.0
2005-12-19 14:05:00,30.8,30.81,30.8,30.81,8900.0,17.4268,17.4325,17.4268,17.4325,8900.0
2005-12-19 14:10:00,30.81,30.82,30.8,30.82,22600.0,17.4325,17.4381,17.4268,17.4381,22600.0
2005-12-19 14:15:00,30.81,30.81,30.8,30.8,15300.0,17.4325,17.4325,17.4268,17.4268,15300.0
2005-12-19 14:20:00,30.8,30.84,30.8,30.83,12900.0,17.4268,17.4495,17.4268,17.4438,12900.0
2005-12-19 14:25:00,30.82,30.83,30.8,30.83,30000.0,17.4381,17.4438,17.4268,17.4438,30000.0
2005-12-19 14:30:00,30.82,30.83,30.82,30.82,27500.0,17.4381,17.4438,17.4381,17.4381,27500.0
2005-12-19 14:35:00,30.83,30.83,30.82,30.82,6700.0,17.4438,17.4438,17.4381,17.4381,6700.0
2005-12-19 14:40:00,30.82,30.83,30.82,30.82,18000.0,17.4381,17.4438,17.4381,17.4381,18000.0
2005-12-19 14:45:00,30.82,30.83,30.82,30.83,20200.0,17.4381,17.4438,17.4381,17.4438,20200.0
2005-12-19 14:50:00,30.83,30.84,30.82,30.83,21700.0,17.4438,17.4495,17.4381,17.4438,21700.0
2005-12-19 14:55:00,30.83,30.84,30.82,30.84,39600.0,17.4438,17.4495,17.4381,17.4495,39600.0
2005-12-19 15:00:00,30.83,30.84,30.82,30.83,47200.0,17.4438,17.4495,17.4381,17.4438,47200.0
2005-12-19 15:05:00,30.83,30.84,30.8,30.8,35300.0,17.4438,17.4495,17.4268,17.4268,35300.0
2005-12-19 15:10:00,30.81,30.82,30.78,30.82,44000.0,17.4325,17.4381,17.4155,17.4381,44000.0
2005-12-19 15:15:00,30.82,30.83,30.8,30.8,32300.0,17.4381,17.4438,17.4268,17.4268,32300.0
2005-12-19 15:20:00,30.8,30.85,30.79,30.85,27200.0,17.4268,17.4551,17.4212,17.4551,27200.0
2005-12-19 15:25:00,30.85,30.86,30.8,30.81,29400.0,17.4551,17.4608,17.4268,17.4325,29400.0
2005-12-19 15:30:00,30.81,30.81,30.76,30.79,28000.0,17.4325,17.4325,17.4042,17.4212,28000.0
2005-12-19 15:35:00,30.79,30.8,30.78,30.8,29500.0,17.4212,17.4268,17.4155,17.4268,29500.0
2005-12-19 15:40:00,30.8,30.84,30.79,30.83,25200.0,17.4268,17.4495,17.4212,17.4438,25200.0
2005-12-19 15:45:00,30.83,30.83,30.78,30.83,27100.0,17.4438,17.4438,17.4155,17.4438,27100.0
2005-12-19 15:50:00,30.84,30.84,30.79,30.8,42000.0,17.4495,17.4495,17.4212,17.4268,42000.0
2005-12-19 15:55:00,30.79,30.81,30.78,30.78,43000.0,17.4212,17.4325,17.4155,17.4155,43000.0
2005-12-20 09:30:00,30.9,30.95,30.86,30.91,44000.0,17.4834,17.5117,17.4608,17.4891,44000.0
2005-12-20 09:35:00,30.94,30.95,30.88,30.9,13900.0,17.506,17.5117,17.4721,17.4834,13900.0
2005-12-20 09:40:00,30.89,30.9,30.85,30.85,15200.0,17.4778,17.4834,17.4551,17.4551,15200.0
2005-12-20 09:45:00,30.85,30.89,30.81,30.87,46900.0,17.4551,17.4778,17.4325,17.4664,46900.0
2005-12-20 09:50:00,30.87,30.89,30.77,30.78,13900.0,17.4664,17.4778,17.4099,17.4155,13900.0
2005-12-20 09:55:00,30.76,30.78,30.74,30.74,21800.0,17.4042,17.4155,17.3929,17.3929,21800.0
2005-12-20 10:00:00,30.73,30.78,30.72,30.78,12300.0,17.3872,17.4155,17.3816,17.4155,12300.0
2005-12-20 10:05:00,30.78,30.84,30.77,30.82,22300.0,17.4155,17.4495,17.4099,17.4381,22300.0
2005-12-20 10:10:00,30.83,30.85,30.71,30.71,13100.0,17.4438,17.4551,17.3759,17.3759,13100.0
2005-12-20 10:15:00,30.73,30.73,30.7,30.71,11400.0,17.3872,17.3872,17.3702,17.3759,11400.0
2005-12-20 10:20:00,30.72,30.72,30.7,30.71,29500.0,17.3816,17.3816,17.3702,17.3759,29500.0
2005-12-20 10:25:00,30.71,30.73,30.7,30.7,24400.0,17.3759,17.3872,17.3702,17.3702,24400.0
2005-12-20 10:30:00,30.7,30.7,30.67,30.68,9100.0,17.3702,17.3702,17.3533,17.3589,9100.0
2005-12-20 10:35:00,30.68,30.7,30.63,30.7,20400.0,17.3589,17.3702,17.3306,17.3702,20400.0
2005-12-20 10:40:00,30.7,30.7,30.67,30.67,10100.0,17.3702,17.3702,17.3533,17.3533,10100.0
2005-12-20 10:45:00,30.66,30.68,30.65,30.67,7300.0,17.3476,17.3589,17.342,17.3533,7300.0
2005-12-20 10:50:00,30.66,30.7,30.66,30.66,25700.0,17.3476,17.3702,17.3476,17.3476,25700.0
2005-12-20 10:55:00,30.67,30.71,30.65,30.67,16300.0,17.3533,17.3759,17.342,17.3533,16300.0
2005-12-20 11:00:00,30.67,30.69,30.64,30.64,8700.0,17.3533,17.3646,17.3363,17.3363,8700.0
2005-12-20 11:05:00,30.65,30.7,30.65,30.68,9900.0,17.342,17.3702,17.342,17.3589,9900.0
2005-12-20 11:10:00,30.7,30.7,30.66,30.66,14900.0,17.3702,17.3702,17.3476,17.3476,14900.0
2005-12-20 11:15:00,30.66,30.68,30.6,30.61,15800.0,17.3476,17.3589,17.3137,17.3193,15800.0
2005-12-20 11:20:00,30.61,30.66,30.59,30.66,9000.0,17.3193,17.3476,17.308,17.3476,9000.0
2005-12-20 11:25:00,30.66,30.68,30.65,30.68,16700.0,17.3476,17.3589,17.342,17.3589,16700.0
2005-12-20 11:30:00,30.69,30.71,30.67,30.68,11600.0,17.3646,17.3759,17.3533,17.3589,11600.0
2005-12-20 11:35:00,30.68,30.72,30.68,30.71,13800.0,17.3589,17.3816,17.3589,17.3759,13800.0
2005-12-20 11:40:00,30.71,30.72,30.68,30.69,18400.0,17.3759,17.3816,17.3589,17.3646,18400.0
2005-12-20 11:45:00,30.69,30.7,30.66,30.67,9800.0,17.3646,17.3702,17.3476,17.3533,9800.0
2005-12-20 11:50:00,30.66,30.67,30.64,30.64,8300.0,17.3476,17.3533,17.3363,17.3363,8300.0
2005-12-20 11:55:00,30.65,30.65,30.61,30.62,7400.0,17.342,17.342,17.3193,17.325,7400.0
2005-12-20 12:00:00,30.63,30.63,30.6,30.63,6800.0,17.3306,17.3306,17.3137,17.3306,6800.0
2005-12-20 12:05:00,30.63,30.66,30.61,30.62,7300.0,17.3306,17.3476,17.3193,17.325,7300.0
2005-12-20 12:10:00,30.64,30.65,30.63,30.64,8300.0,17.3363,17.342,17.3306,17.3363,8300.0
2005-12-20 12:15:00,30.64,30.66,30.64,30.65,20800.0,17.3363,17.3476,17.3363,17.342,20800.0
2005-12-20 12:20:00,30.65,30.68,30.64,30.68,20300.0,17.342,17.3589,17.3363,17.3589,20300.0
2005-12-20 12:25:00,30.66,30.69,30.66,30.67,20200.0,17.3476,17.3646,17.3476,17.3533,20200.0
2005-12-20 12:30:00,30.67,30.67,30.63,30.64,9300.0,17.3533,17.3533,17.3306,17.3363,9300.0
2005-12-20 12:35:00,30.64,30.66,30.63,30.65,7300.0,17.3363,17.3476,17.3306,17.342,7300.0
2005-12-20 12:40:00,30.64,30.64,30.62,30.62,20200.0,17.3363,17.3363,17.325,17.325,20200.0
2005-12-20 12:45:00,30.63,30.63,30.62,30.62,5400.0,17.3306,17.3306,17.325,17.325,5400.0
2005-12-20 12:50:00,30.62,30.62,30.58,30.6,14900.0,17.325,17.325,17.3024,17.3137,14900.0
2005-12-20 12:55:00,30.6,30.62,30.59,30.62,13800.0,17.3137,17.325,17.308,17.325,13800.0
2005-12-20 13:00:00,30.62,30.62,30.61,30.62,14600.0,17.325,17.325,17.3193,17.325,14600.0
2005-12-20 13:05:00,30.62,30.64,30.62,30.63,15600.0,17.325,17.3363,17.325,17.3306,15600.0
2005-12-20 13:10:00,30.63,30.63,30.59,30.61,10700.0,17.3306,17.3306,17.308,17.3193,10700.0
2005-12-20 13:15:00,30.61,30.64,30.59,30.64,34200.0,17.3193,17.3363,17.308,17.3363,34200.0
2005-12-20 13:20:00,30.64,30.68,30.63,30.66,117100.0,17.3363,17.3589,17.3306,17.3476,117100.0
2005-12-20 13:25:00,30.67,30.69,30.67,30.69,81800.0,17.3533,17.3646,17.3533,17.3646,81800.0
2005-12-20 13:30:00,30.69,30.72,30.69,30.71,36300.0,17.3646,17.3816,17.3646,17.3759,36300.0
2005-12-20 13:35:00,30.72,30.74,30.71,30.74,15200.0,17.3816,17.3929,17.3759,17.3929,15200.0
2005-12-20 13:40:00,30.73,30.77,30.73,30.77,12000.0,17.3872,17.4099,17.3872,17.4099,12000.0
2005-12-20 13:45:00,30.77,30.77,30.75,30.75,18500.0,17.4099,17.4099,17.3985,17.3985,18500.0
2005-12-20 13:50:00,30.76,30.76,30.72,30.73,43500.0,17.4042,17.4042,17.3816,17.3872,43500.0
2005-12-20 13:55:00,30.73,30.74,30.67,30.72,35800.0,17.3872,17.3929,17.3533,17.3816,35800.0
2005-12-20 14:00:00,30.72,30.75,30.67,30.7,18400.0,17.3816,17.3985,17.3533,17.3702,18400.0
2005-12-20 14:05:00,30.7,30.74,30.7,30.74,9900.0,17.3702,17.3929,17.3702,17.3929,9900.0
2005-12-20 14:10:00,30.74,30.75,30.7,30.71,13600.0,17.3929,17.3985,17.3702,17.3759,13600.0
2005-12-20 14:15:00,30.71,30.72,30.69,30.69,6800.0,17.3759,17.3816,17.3646,17.3646,6800.0
2005-12-20 14:20:00,30.69,30.71,30.68,30.71,10200.0,17.3646,17.3759,17.3589,17.3759,10200.0
2005-12-20 14:25:00,30.71,30.71,30.67,30.69,23000.0,17.3759,17.3759,17.3533,17.3646,23000.0
2005-12-20 14:30:00,30.69,30.72,30.69,30.7,18500.0,17.3646,17.3816,17.3646,17.3702,18500.0
2005-12-20 14:35:00,30.7,30.74,30.7,30.73,19800.0,17.3702,17.3929,17.3702,17.3872,19800.0
2005-12-20 14:40:00,30.74,30.75,30.73,30.74,40400.0,17.3929,17.3985,17.3872,17.3929,40400.0
2005-12-20 14:45:00,30.74,30.76,30.72,30.74,11600.0,17.3929,17.4042,17.3816,17.3929,11600.0
2005-12-20 14:50:00,30.73,30.74,30.7,30.7,9500.0,17.3872,17.3929,17.3702,17.3702,9500.0
2005-12-20 14:55:00,30.7,30.72,30.68,30.69,13500.0,17.3702,17.3816,17.3589,17.3646,13500.0
2005-12-20 15:00:00,30.7,30.7,30.67,30.69,114100.0,17.3702,17.3702,17.3533,17.3646,114100.0
2005-12-20 15:05:00,30.69,30.69,30.67,30.68,8800.0,17.3646,17.3646,17.3533,17.3589,8800.0
2005-12-20 15:10:00,30.67,30.69,30.67,30.68,14800.0,17.3533,17.3646,17.3533,17.3589,14800.0
2005-12-20 15:15:00,30.69,30.7,30.67,30.69,16000.0,17.3646,17.3702,17.3533,17.3646,16000.0
2005-12-20 15:20:00,30.69,30.7,30.67,30.68,19200.0,17.3646,17.3702,17.3533,17.3589,19200.0
2005-12-20 15:25:00,30.68,30.68,30.63,30.63,29200.0,17.3589,17.3589,17.3306,17.3306,29200.0
2005-12-20 15:30:00,30.63,30.67,30.63,30.66,21500.0,17.3306,17.3533,17.3306,17.3476,21500.0
2005-12-20 15:35:00,30.65,30.67,30.62,30.63,24500.0,17.342,17.3533,17.325,17.3306,24500.0
2005-12-20 15:40:00,30.64,30.64,30.61,30.62,31600.0,17.3363,17.3363,17.3193,17.325,31600.0
2005-12-20 15:45:00,30.63,30.63,30.6,30.6,99100.0,17.3306,17.3306,17.3137,17.3137,99100.0
2005-12-20 15:50:00,30.61,30.65,30.59,30.59,35200.0,17.3193,17.342,17.308,17.308,35200.0
2005-12-20 15:55:00,30.59,30.63,30.58,30.63,37900.0,17.308,17.3306,17.3024,17.3306,37900.0
2005-12-21 09:30:00,30.8,30.8,30.76,30.76,53600.0,17.4268,17.4268,17.4042,17.4042,53600.0
2005-12-21 09:35:00,30.77,30.78,30.75,30.78,107300.0,17.4099,17.4155,17.3985,17.4155,107300.0
2005-12-21 09:40:00,30.77,30.78,30.75,30.76,14000.0,17.4099,17.4155,17.3985,17.4042,14000.0
2005-12-21 09:45:00,30.77,30.77,30.68,30.69,10100.0,17.4099,17.4099,17.3589,17.3646,10100.0
2005-12-21 09:50:00,30.7,30.75,30.69,30.75,11900.0,17.3702,17.3985,17.3646,17.3985,11900.0
2005-12-21 09:55:00,30.74,30.75,30.71,30.72,3700.0,17.3929,17.3985,17.3759,17.3816,3700.0
2005-12-21 10:00:00,30.74,30.74,30.68,30.72,9500.0,17.3929,17.3929,17.3589,17.3816,9500.0
2005-12-21 10:05:00,30.7,30.74,30.69,30.72,9600.0,17.3702,17.3929,17.3646,17.3816,9600.0
2005-12-21 10:10:00,30.74,30.75,30.73,30.74,7700.0,17.3929,17.3985,17.3872,17.3929,7700.0
2005-12-21 10:15:00,30.73,30.74,30.71,30.71,10100.0,17.3872,17.3929,17.3759,17.3759,10100.0
2005-12-21 10:20:00,30.71,30.71,30.69,30.7,6600.0,17.3759,17.3759,17.3646,17.3702,6600.0
2005-12-21 10:25:00,30.7,30.7,30.68,30.68,6200.0,17.3702,17.3702,17.3589,17.3589,6200.0
2005-12-21 10:30:00,30.68,30.7,30.67,30.68,8900.0,17.3589,17.3702,17.3533,17.3589,8900.0
2005-12-21 10:35:00,30.67,30.67,30.66,30.66,5900.0,17.3533,17.3533,17.3476,17.3476,5900.0
2005-12-21 10:40:00,30.66,30.67,30.65,30.66,9300.0,17.3476,17.3533,17.342,17.3476,9300.0
2005-12-21 10:45:00,30.65,30.69,30.64,30.67,9000.0,17.342,17.3646,17.3363,17.3533,9000.0
2005-12-21 10:50:00,30.66,30.67,30.64,30.65,47300.0,17.3476,17.3533,17.3363,17.342,47300.0
2005-12-21 10:55:00,30.66,30.69,30.63,30.68,17500.0,17.3476,17.3646,17.3306,17.3589,17500.0
2005-12-21 11:00:00,30.68,30.72,30.68,30.72,22700.0,17.3589,17.3816,17.3589,17.3816,22700.0
2005-12-21 11:05:00,30.72,30.74,30.71,30.73,15500.0,17.3816,17.3929,17.3759,17.3872,15500.0
2005-12-21 11:10:00,30.71,30.72,30.69,30.7,4100.0,17.3759,17.3816,17.3646,17.3702,4100.0
2005-12-21 11:15:00,30.7,30.7,30.67,30.67,6300.0,17.3702,17.3702,17.3533,17.3533,6300.0
2005-12-21 11:20:00,30.67,30.67,30.65,30.66,3800.0,17.3533,17.3533,17.342,17.3476,3800.0
2005-12-21 11:25:00,30.66,30.68,30.66,30.66,17800.0,17.3476,17.3589,17.3476,17.3476,17800.0
2005-12-21 11:30:00,30.66,30.68,30.66,30.67,2900.0,17.3476,17.3589,17.3476,17.3533,2900.0
2005-12-21 11:35:00,30.66,30.67,30.65,30.65,9400.0,17.3476,17.3533,17.342,17.342,9400.0
2005-12-21 11:40:00,30.66,30.66,30.65,30.65,4200.0,17.3476,17.3476,17.342,17.342,4200.0
2005-12-21 11:45:00,30.66,30.69,30.64,30.69,12600.0,17.3476,17.3646,17.3363,17.3646,12600.0
2005-12-21 11:50:00,30.68,30.7,30.67,30.7,12200.0,17.3589,17.3702,17.3533,17.3702,12200.0
2005-12-21 11:55:00,30.7,30.72,30.7,30.72,6700.0,17.3702,17.3816,17.3702,17.3816,6700.0
2005-12-21 12:00:00,30.72,30.72,30.71,30.72,6800.0,17.3816,17.3816,17.3759,17.3816,6800.0
2005-12-21 12:05:00,30.72,30.72,30.71,30.71,8400.0,17.3816,17.3816,17.3759,17.3759,8400.0
2005-12-21 12:10:00,30.71,30.71,30.7,30.71,8500.0,17.3759,17.3759,17.3702,17.3759,8500.0
2005-12-21 12:15:00,30.7,30.73,30.7,30.72,14500.0,17.3702,17.3872,17.3702,17.3816,14500.0
2005-12-21 12:20:00,30.73,30.74,30.72,30.74,4400.0,17.3872,17.3929,17.3816,17.3929,4400.0
2005-12-21 12:25:00,30.73,30.74,30.73,30.73,9700.0,17.3872,17.3929,17.3872,17.3872,9700.0
2005-12-21 12:30:00,30.73,30.75,30.73,30.73,10900.0,17.3872,17.3985,17.3872,17.3872,10900.0
2005-12-21 12:35:00,30.73,30.78,30.73,30.76,7400.0,17.3872,17.4155,17.3872,17.4042,7400.0
2005-12-21 12:40:00,30.75,30.78,30.74,30.78,8000.0,17.3985,17.4155,17.3929,17.4155,8000.0
2005-12-21 12:45:00,30.77,30.77,30.74,30.74,3400.0,17.4099,17.4099,17.3929,17.3929,3400.0
2005-12-21 12:50:00,30.74,30.74,30.72,30.73,14700.0,17.3929,17.3929,17.3816,17.3872,14700.0
2005-12-21 12:55:00,30.73,30.73,30.71,30.73,10600.0,17.3872,17.3872,17.3759,17.3872,10600.0
2005-12-21 13:00:00,30.73,30.75,30.69,30.69,33200.0,17.3872,17.3985,17.3646,17.3646,33200.0
2005-12-21 13:05:00,30.71,30.71,30.69,30.7,15800.0,17.3759,17.3759,17.3646,17.3702,15800.0
2005-12-21 13:10:00,30.69,30.72,30.69,30.71,13100.0,17.3646,17.3816,17.3646,17.3759,13100.0
2005-12-21 13:15:00,30.7,30.71,30.7,30.7,7800.0,17.3702,17.3759,17.3702,17.3702,7800.0
2005-12-21 13:20:00,30.7,30.71,30.68,30.71,8400.0,17.3702,17.3759,17.3589,17.3759,8400.0
2005-12-21 13:25:00,30.71,30.73,30.71,30.72,11700.0,17.3759,17.3872,17.3759,17.3816,11700.0
2005-12-21 13:30:00,30.72,30.72,30.65,30.69,18200.0,17.3816,17.3816,17.342,17.3646,18200.0
2005-12-21 13:35:00,30.68,30.71,30.66,30.71,9000.0,17.3589,17.3759,17.3476,17.3759,9000.0
2005-12-21 13:40:00,30.7,30.71,30.69,30.7,6600.0,17.3702,17.3759,17.3646,17.3702,6600.0
2005-12-21 13:45:00,30.69,30.72,30.69,30.71,4100.0,17.3646,17.3816,17.3646,17.3759,4100.0
2005-12-21 13:50:00,30.71,30.72,30.69,30.72,2300.0,17.3759,17.3816,17.3646,17.3816,2300.0
2005-12-21 13:55:00,30.71,30.73,30.7,30.72,3300.0,17.3759,17.3872,17.3702,17.3816,3300.0
2005-12-21 14:00:00,30.71,30.71,30.69,30.69,7000.0,17.3759,17.3759,17.3646,17.3646,7000.0
2005-12-21 14:05:00,30.69,30.71,30.69,30.7,219200.0,17.3646,17.3759,17.3646,17.3702,219200.0
2005-12-21 14:10:00,30.7,30.71,30.7,30.7,5000.0,17.3702,17.3759,17.3702,17.3702,5000.0
2005-12-21 14:15:00,30.71,30.73,30.7,30.73,20100.0,17.3759,17.3872,17.3702,17.3872,20100.0
2005-12-21 14:20:00,30.73,30.73,30.71,30.72,5000.0,17.3872,17.3872,17.3759,17.3816,5000.0
2005-12-21 14:25:00,30.72,30.73,30.71,30.73,12400.0,17.3816,17.3872,17.3759,17.3872,12400.0
2005-12-21 14:30:00,30.72,30.73,30.71,30.71,7100.0,17.3816,17.3872,17.3759,17.3759,7100.0
2005-12-21 14:35:00,30.71,30.72,30.71,30.71,5800.0,17.3759,17.3816,17.3759,17.3759,5800.0
2005-12-21 14:40:00,30.71,30.71,30.67,30.68,5900.0,17.3759,17.3759,17.3533,17.3589,5900.0
2005-12-21 14:45:00,30.68,30.69,30.66,30.69,11500.0,17.3589,17.3646,17.3476,17.3646,11500.0
2005-12-21 14:50:00,30.69,30.69,30.66,30.67,10800.0,17.3646,17.3646,17.3476,17.3533,10800.0
2005-12-21 14:55:00,30.68,30.68,30.63,30.64,16100.0,17.3589,17.3589,17.3306,17.3363,16100.0
2005-12-21 15:00:00,30.64,30.66,30.63,30.65,18200.0,17.3363,17.3476,17.3306,17.342,18200.0
2005-12-21 15:05:00,30.65,30.65,30.62,30.65,28900.0,17.342,17.342,17.325,17.342,28900.0
2005-12-21 15:10:00,30.66,30.67,30.64,30.66,16800.0,17.3476,17.3533,17.3363,17.3476,16800.0
2005-12-21 15:15:00,30.65,30.68,30.64,30.65,9700.0,17.342,17.3589,17.3363,17.342,9700.0
2005-12-21 15:20:00,30.66,30.66,30.6,30.66,41600.0,17.3476,17.3476,17.3137,17.3476,41600.0
2005-12-21 15:25:00,30.66,30.68,30.62,30.64,22000.0,17.3476,17.3589,17.325,17.3363,22000.0
2005-12-21 15:30:00,30.63,30.64,30.6,30.63,13200.0,17.3306,17.3363,17.3137,17.3306,13200.0
2005-12-21 15:35:00,30.62,30.65,30.59,30.62,18300.0,17.325,17.342,17.308,17.325,18300.0
2005-12-21 15:40:00,30.6,30.61,30.59,30.6,14900.0,17.3137,17.3193,17.308,17.3137,14900.0
2005-12-21 15:45:00,30.6,30.68,30.6,30.64,27600.0,17.3137,17.3589,17.3137,17.3363,27600.0
2005-12-21 15:50:00,30.65,30.65,30.62,30.64,34400.0,17.342,17.342,17.325,17.3363,34400.0
2005-12-21 15:55:00,30.64,30.64,30.59,30.6,53400.0,17.3363,17.3363,17.308,17.3137,53400.0
2005-12-22 09:30:00,30.64,30.75,30.64,30.74,29900.0,17.3363,17.3985,17.3363,17.3929,29900.0
2005-12-22 09:35:00,30.75,30.75,30.61,30.61,5500.0,17.3985,17.3985,17.3193,17.3193,5500.0
2005-12-22 09:40:00,30.62,30.66,30.59,30.64,9300.0,17.325,17.3476,17.308,17.3363,9300.0
2005-12-22 09:45:00,30.62,30.62,30.55,30.57,8600.0,17.325,17.325,17.2854,17.2967,8600.0
2005-12-22 09:50:00,30.59,30.6,30.59,30.6,8700.0,17.308,17.3137,17.308,17.3137,8700.0
2005-12-22 09:55:00,30.6,30.6,30.56,30.57,3500.0,17.3137,17.3137,17.291,17.2967,3500.0
2005-12-22 10:00:00,30.6,30.61,30.59,30.61,7400.0,17.3137,17.3193,17.308,17.3193,7400.0
2005-12-22 10:05:00,30.61,30.61,30.52,30.57,11100.0,17.3193,17.3193,17.2684,17.2967,11100.0
2005-12-22 10:10:00,30.58,30.58,30.49,30.53,22100.0,17.3024,17.3024,17.2514,17.2741,22100.0
2005-12-22 10:15:00,30.51,30.53,30.5,30.51,4500.0,17.2627,17.2741,17.2571,17.2627,4500.0
2005-12-22 10:20:00,30.51,30.52,30.49,30.49,33100.0,17.2627,17.2684,17.2514,17.2514,33100.0
2005-12-22 10:25:00,30.49,30.51,30.48,30.5,44000.0,17.2514,17.2627,17.2458,17.2571,44000.0
2005-12-22 10:30:00,30.5,30.52,30.5,30.51,7200.0,17.2571,17.2684,17.2571,17.2627,7200.0
2005-12-22 10:35:00,30.52,30.52,30.5,30.51,18800.0,17.2684,17.2684,17.2571,17.2627,18800.0
2005-12-22 10:40:00,30.5,30.54,30.5,30.54,10300.0,17.2571,17.2797,17.2571,17.2797,10300.0
2005-12-22 10:45:00,30.52,30.53,30.5,30.53,8400.0,17.2684,17.2741,17.2571,17.2741,8400.0
2005-12-22 10:50:00,30.53,30.57,30.51,30.57,32500.0,17.2741,17.2967,17.2627,17.2967,32500.0
2005-12-22 10:55:00,30.56,30.65,30.52,30.64,27600.0,17.291,17.342,17.2684,17.3363,27600.0
2005-12-22 11:00:00,30.63,30.66,30.61,30.65,26400.0,17.3306,17.3476,17.3193,17.342,26400.0
2005-12-22 11:05:00,30.66,30.68,30.63,30.67,15600.0,17.3476,17.3589,17.3306,17.3533,15600.0
2005-12-22 11:10:00,30.65,30.68,30.64,30.68,9100.0,17.342,17.3589,17.3363,17.3589,9100.0
2005-12-22 11:15:00,30.66,30.66,30.63,30.65,10500.0,17.3476,17.3476,17.3306,17.342,10500.0
2005-12-22 11:20:00,30.64,30.65,30.61,30.63,9200.0,17.3363,17.342,17.3193,17.3306,9200.0
2005-12-22 11:25:00,30.64,30.65,30.62,30.63,4200.0,17.3363,17.342,17.325,17.3306,4200.0
2005-12-22 11:30:00,30.64,30.64,30.61,30.62,9400.0,17.3363,17.3363,17.3193,17.325,9400.0
2005-12-22 11:35:00,30.61,30.62,30.59,30.6,8000.0,17.3193,17.325,17.308,17.3137,8000.0
2005-12-22 11:40:00,30.61,30.62,30.57,30.61,8100.0,17.3193,17.325,17.2967,17.3193,8100.0
2005-12-22 11:45:00,30.6,30.62,30.57,30.58,6100.0,17.3137,17.325,17.2967,17.3024,6100.0
2005-12-22 11:50:00,30.58,30.58,30.54,30.54,33600.0,17.3024,17.3024,17.2797,17.2797,33600.0
2005-12-22 11:55:00,30.55,30.57,30.54,30.56,33200.0,17.2854,17.2967,17.2797,17.291,33200.0
2005-12-22 12:00:00,30.55,30.56,30.51,30.52,9100.0,17.2854,17.291,17.2627,17.2684,9100.0
2005-12-22 12:05:00,30.51,30.55,30.51,30.52,5700.0,17.2627,17.2854,17.2627,17.2684,5700.0
2005-12-22 12:10:00,30.54,30.56,30.53,30.56,9800.0,17.2797,17.291,17.2741,17.291,9800.0
2005-12-22 12:15:00,30.55,30.57,30.55,30.57,11600.0,17.2854,17.2967,17.2854,17.2967,11600.0
2005-12-22 12:20:00,30.56,30.57,30.55,30.57,16400.0,17.291,17.2967,17.2854,17.2967,16400.0
2005-12-22 12:25:00,30.58,30.58,30.56,30.58,3400.0,17.3024,17.3024,17.291,17.3024,3400.0
2005-12-22 12:30:00,30.58,30.59,30.56,30.59,5100.0,17.3024,17.308,17.291,17.308,5100.0
2005-12-22 12:35:00,30.58,30.59,30.57,30.58,13400.0,17.3024,17.308,17.2967,17.3024,13400.0
2005-12-22 12:40:00,30.58,30.6,30.58,30.58,12200.0,17.3024,17.3137,17.3024,17.3024,12200.0
2005-12-22 12:45:00,30.56,30.6,30.56,30.6,7600.0,17.291,17.3137,17.291,17.3137,7600.0
2005-12-22 12:50:00,30.59,30.6,30.56,30.56,10900.0,17.308,17.3137,17.291,17.291,10900.0
2005-12-22 12:55:00,30.57,30.59,30.56,30.56,31000.0,17.2967,17.308,17.291,17.291,31000.0
2005-12-22 13:00:00,30.6,30.61,30.58,30.6,5900.0,17.3137,17.3193,17.3024,17.3137,5900.0
2005-12-22 13:05:00,30.61,30.62,30.59,30.6,3800.0,17.3193,17.325,17.308,17.3137,3800.0
2005-12-22 13:10:00,30.6,30.61,30.59,30.6,10900.0,17.3137,17.3193,17.308,17.3137,10900.0
2005-12-22 13:15:00,30.6,30.61,30.57,30.59,10400.0,17.3137,17.3193,17.2967,17.308,10400.0
2005-12-22 13:20:00,30.59,30.6,30.58,30.6,2900.0,17.308,17.3137,17.3024,17.3137,2900.0
2005-12-22 13:25:00,30.59,30.6,30.58,30.58,2800.0,17.308,17.3137,17.3024,17.3024,2800.0
2005-12-22 13:30:00,30.59,30.62,30.59,30.61,6100.0,17.308,17.325,17.308,17.3193,6100.0
2005-12-22 13:35:00,30.6,30.63,30.6,30.61,4100.0,17.3137,17.3306,17.3137,17.3193,4100.0
2005-12-22 13:40:00,30.61,30.63,30.6,30.63,7200.0,17.3193,17.3306,17.3137,17.3306,7200.0
2005-12-22 13:45:00,30.61,30.62,30.59,30.62,11900.0,17.3193,17.325,17.308,17.325,11900.0
2005-12-22 13:50:00,30.62,30.63,30.6,30.6,8700.0,17.325,17.3306,17.3137,17.3137,8700.0
2005-12-22 13:55:00,30.61,30.62,30.6,30.62,6300.0,17.3193,17.325,17.3137,17.325,6300.0
2005-12-22 14:00:00,30.61,30.62,30.6,30.61,9600.0,17.3193,17.325,17.3137,17.3193,9600.0
2005-12-22 14:05:00,30.61,30.62,30.6,30.61,9100.0,17.3193,17.325,17.3137,17.3193,9100.0
2005-12-22 14:10:00,30.62,30.62,30.61,30.62,6400.0,17.325,17.325,17.3193,17.325,6400.0
2005-12-22 14:15:00,30.61,30.62,30.6,30.61,8900.0,17.3193,17.325,17.3137,17.3193,8900.0
2005-12-22 14:20:00,30.61,30.62,30.6,30.61,9300.0,17.3193,17.325,17.3137,17.3193,9300.0
2005-12-22 14:25:00,30.61,30.62,30.6,30.61,11800.0,17.3193,17.325,17.3137,17.3193,11800.0
2005-12-22 14:30:00,30.61,30.61,30.6,30.61,20100.0,17.3193,17.3193,17.3137,17.3193,20100.0
2005-12-22 14:35:00,30.61,30.61,30.59,30.61,10000.0,17.3193,17.3193,17.308,17.3193,10000.0
2005-12-22 14:40:00,30.61,30.61,30.6,30.61,10700.0,17.3193,17.3193,17.3137,17.3193,10700.0
2005-12-22 14:45:00,30.6,30.61,30.59,30.61,21500.0,17.3137,17.3193,17.308,17.3193,21500.0
2005-12-22 14:50:00,30.61,30.61,30.59,30.61,23800.0,17.3193,17.3193,17.308,17.3193,23800.0
2005-12-22 14:55:00,30.6,30.61,30.6,30.61,15900.0,17.3137,17.3193,17.3137,17.3193,15900.0
2005-12-22 15:00:00,30.6,30.6,30.59,30.6,38900.0,17.3137,17.3137,17.308,17.3137,38900.0
2005-12-22 15:05:00,30.59,30.6,30.59,30.6,20100.0,17.308,17.3137,17.308,17.3137,20100.0
2005-12-22 15:10:00,30.6,30.63,30.6,30.61,34600.0,17.3137,17.3306,17.3137,17.3193,34600.0
2005-12-22 15:15:00,30.62,30.64,30.61,30.63,5200.0,17.325,17.3363,17.3193,17.3306,5200.0
2005-12-22 15:20:00,30.63,30.65,30.62,30.65,18800.0,17.3306,17.342,17.325,17.342,18800.0
2005-12-22 15:25:00,30.64,30.65,30.62,30.64,20700.0,17.3363,17.342,17.325,17.3363,20700.0
2005-12-22 15:30:00,30.63,30.65,30.63,30.65,6600.0,17.3306,17.342,17.3306,17.342,6600.0
2005-12-22 15:35:00,30.65,30.65,30.63,30.64,14200.0,17.342,17.342,17.3306,17.3363,14200.0
2005-12-22 15:40:00,30.64,30.65,30.63,30.64,12400.0,17.3363,17.342,17.3306,17.3363,12400.0
2005-12-22 15:45:00,30.64,30.65,30.61,30.62,33700.0,17.3363,17.342,17.3193,17.325,33700.0
2005-12-22 15:50:00,30.61,30.62,30.55,30.58,78900.0,17.3193,17.325,17.2854,17.3024,78900.0
2005-12-22 15:55:00,30.56,30.59,30.56,30.57,66600.0,17.291,17.308,17.291,17.2967,66600.0
2005-12-23 09:30:00,30.56,30.67,30.53,30.66,27500.0,17.291,17.3533,17.2741,17.3476,27500.0
2005-12-23 09:35:00,30.63,30.7,30.61,30.7,11300.0,17.3306,17.3702,17.3193,17.3702,11300.0
2005-12-23 09:40:00,30.7,30.74,30.68,30.7,7400.0,17.3702,17.3929,17.3589,17.3702,7400.0
2005-12-23 09:45:00,30.7,30.7,30.64,30.64,15400.0,17.3702,17.3702,17.3363,17.3363,15400.0
2005-12-23 09:50:00,30.64,30.65,30.62,30.65,7800.0,17.3363,17.342,17.325,17.342,7800.0
2005-12-23 09:55:00,30.64,30.64,30.62,30.63,5300.0,17.3363,17.3363,17.325,17.3306,5300.0
2005-12-23 10:00:00,30.63,30.64,30.63,30.63,7000.0,17.3306,17.3363,17.3306,17.3306,7000.0
2005-12-23 10:05:00,30.63,30.63,30.6,30.62,5700.0,17.3306,17.3306,17.3137,17.325,5700.0
2005-12-23 10:10:00,30.62,30.63,30.61,30.62,4700.0,17.325,17.3306,17.3193,17.325,4700.0
2005-12-23 10:15:00,30.61,30.64,30.61,30.63,3800.0,17.3193,17.3363,17.3193,17.3306,3800.0
2005-12-23 10:20:00,30.62,30.63,30.61,30.62,8700.0,17.325,17.3306,17.3193,17.325,8700.0
2005-12-23 10:25:00,30.62,30.62,30.58,30.58,4900.0,17.325,17.325,17.3024,17.3024,4900.0
2005-12-23 10:30:00,30.58,30.58,30.5,30.5,9600.0,17.3024,17.3024,17.2571,17.2571,9600.0
2005-12-23 10:35:00,30.52,30.57,30.52,30.55,7800.0,17.2684,17.2967,17.2684,17.2854,7800.0
2005-12-23 10:40:00,30.54,30.55,30.44,30.44,10600.0,17.2797,17.2854,17.2231,17.2231,10600.0
2005-12-23 10:45:00,30.47,30.51,30.45,30.51,5700.0,17.2401,17.2627,17.2288,17.2627,5700.0
2005-12-23 10:50:00,30.47,30.52,30.47,30.49,20000.0,17.2401,17.2684,17.2401,17.2514,20000.0
2005-12-23 10:55:00,30.51,30.53,30.48,30.48,9300.0,17.2627,17.2741,17.2458,17.2458,9300.0
2005-12-23 11:00:00,30.51,30.55,30.51,30.53,5500.0,17.2627,17.2854,17.2627,17.2741,5500.0
2005-12-23 11:05:00,30.53,30.57,30.53,30.55,10700.0,17.2741,17.2967,17.2741,17.2854,10700.0
2005-12-23 11:10:00,30.56,30.56,30.54,30.54,1400.0,17.291,17.291,17.2797,17.2797,1400.0
2005-12-23 11:15:00,30.55,30.57,30.54,30.56,6700.0,17.2854,17.2967,17.2797,17.291,6700.0
2005-12-23 11:20:00,30.56,30.62,30.56,30.6,14500.0,17.291,17.325,17.291,17.3137,14500.0
2005-12-23 11:25:00,30.6,30.6,30.58,30.59,3000.0,17.3137,17.3137,17.3024,17.308,3000.0
2005-12-23 11:30:00,30.59,30.6,30.58,30.6,1900.0,17.308,17.3137,17.3024,17.3137,1900.0
2005-12-23 11:35:00,30.59,30.62,30.59,30.61,6200.0,17.308,17.325,17.308,17.3193,6200.0
2005-12-23 11:40:00,30.61,30.64,30.61,30.64,13400.0,17.3193,17.3363,17.3193,17.3363,13400.0
2005-12-23 11:45:00,30.64,30.65,30.62,30.63,17000.0,17.3363,17.342,17.325,17.3306,17000.0
2005-12-23 11:50:00,30.63,30.65,30.63,30.65,37800.0,17.3306,17.342,17.3306,17.342,37800.0
2005-12-23 11:55:00,30.65,30.66,30.63,30.66,4100.0,17.342,17.3476,17.3306,17.3476,4100.0
2005-12-23 12:00:00,30.65,30.68,30.65,30.66,3600.0,17.342,17.3589,17.342,17.3476,3600.0
2005-12-23 12:05:00,30.66,30.67,30.66,30.67,3700.0,17.3476,17.3533,17.3476,17.3533,3700.0
2005-12-23 12:10:00,30.66,30.67,30.64,30.66,7700.0,17.3476,17.3533,17.3363,17.3476,7700.0
2005-12-23 12:15:00,30.65,30.66,30.64,30.64,5600.0,17.342,17.3476,17.3363,17.3363,5600.0
2005-12-23 12:20:00,30.64,30.64,30.63,30.63,4800.0,17.3363,17.3363,17.3306,17.3306,4800.0
2005-12-23 12:25:00,30.63,30.64,30.63,30.64,5600.0,17.3306,17.3363,17.3306,17.3363,5600.0
2005-12-23 12:30:00,30.62,30.68,30.62,30.68,32700.0,17.325,17.3589,17.325,17.3589,32700.0
2005-12-23 12:35:00,30.68,30.69,30.67,30.67,8800.0,17.3589,17.3646,17.3533,17.3533,8800.0
2005-12-23 12:40:00,30.68,30.69,30.68,30.68,4800.0,17.3589,17.3646,17.3589,17.3589,4800.0
2005-12-23 12:45:00,30.68,30.69,30.67,30.68,5600.0,17.3589,17.3646,17.3533,17.3589,5600.0
2005-12-23 12:50:00,30.69,30.69,30.67,30.67,2400.0,17.3646,17.3646,17.3533,17.3533,2400.0
2005-12-23 12:55:00,30.68,30.7,30.68,30.69,2200.0,17.3589,17.3702,17.3589,17.3646,2200.0
2005-12-23 13:00:00,30.7,30.71,30.69,30.7,6200.0,17.3702,17.3759,17.3646,17.3702,6200.0
2005-12-23 13:05:00,30.7,30.74,30.7,30.74,11000.0,17.3702,17.3929,17.3702,17.3929,11000.0
2005-12-23 13:10:00,30.74,30.74,30.73,30.73,2900.0,17.3929,17.3929,17.3872,17.3872,2900.0
2005-12-23 13:15:00,30.73,30.73,30.72,30.72,3300.0,17.3872,17.3872,17.3816,17.3816,3300.0
2005-12-23 13:20:00,30.72,30.74,30.71,30.74,2900.0,17.3816,17.3929,17.3759,17.3929,2900.0
2005-12-23 13:25:00,30.74,30.74,30.7,30.72,3100.0,17.3929,17.3929,17.3702,17.3816,3100.0
2005-12-23 13:30:00,30.72,30.74,30.72,30.73,4600.0,17.3816,17.3929,17.3816,17.3872,4600.0
2005-12-23 13:35:00,30.73,30.74,30.73,30.74,2700.0,17.3872,17.3929,17.3872,17.3929,2700.0
2005-12-23 13:40:00,30.74,30.75,30.74,30.74,4100.0,17.3929,17.3985,17.3929,17.3929,4100.0
2005-12-23 13:45:00,30.74,30.75,30.73,30.73,2300.0,17.3929,17.3985,17.3872,17.3872,2300.0
2005-12-23 13:50:00,30.73,30.75,30.73,30.74,4300.0,17.3872,17.3985,17.3872,17.3929,4300.0
2005-12-23 13:55:00,30.75,30.75,30.73,30.74,9400.0,17.3985,17.3985,17.3872,17.3929,9400.0
2005-12-23 14:00:00,30.74,30.75,30.73,30.75,6100.0,17.3929,17.3985,17.3872,17.3985,6100.0
2005-12-23 14:05:00,30.74,30.75,30.73,30.74,4300.0,17.3929,17.3985,17.3872,17.3929,4300.0
2005-12-23 14:10:00,30.75,30.75,30.69,30.71,13500.0,17.3985,17.3985,17.3646,17.3759,13500.0
2005-12-23 14:15:00,30.7,30.72,30.7,30.72,5700.0,17.3702,17.3816,17.3702,17.3816,5700.0
2005-12-23 14:20:00,30.72,30.73,30.71,30.73,8000.0,17.3816,17.3872,17.3759,17.3872,8000.0
2005-12-23 14:25:00,30.72,30.73,30.72,30.72,6300.0,17.3816,17.3872,17.3816,17.3816,6300.0
2005-12-23 14:30:00,30.73,30.76,30.73,30.76,12900.0,17.3872,17.4042,17.3872,17.4042,12900.0
2005-12-23 14:35:00,30.75,30.78,30.75,30.75,24200.0,17.3985,17.4155,17.3985,17.3985,24200.0
2005-12-23 14:40:00,30.75,30.75,30.73,30.73,5000.0,17.3985,17.3985,17.3872,17.3872,5000.0
2005-12-23 14:45:00,30.74,30.78,30.74,30.76,4500.0,17.3929,17.4155,17.3929,17.4042,4500.0
2005-12-23 14:50:00,30.76,30.77,30.75,30.77,3200.0,17.4042,17.4099,17.3985,17.4099,3200.0
2005-12-23 14:55:00,30.77,30.77,30.75,30.75,1800.0,17.4099,17.4099,17.3985,17.3985,1800.0
2005-12-23 15:00:00,30.74,30.74,30.69,30.73,8500.0,17.3929,17.3929,17.3646,17.3872,8500.0
2005-12-23 15:05:00,30.71,30.76,30.71,30.76,5000.0,17.3759,17.4042,17.3759,17.4042,5000.0
2005-12-23 15:10:00,30.75,30.76,30.74,30.76,4100.0,17.3985,17.4042,17.3929,17.4042,4100.0
2005-12-23 15:15:00,30.76,30.76,30.74,30.76,7600.0,17.4042,17.4042,17.3929,17.4042,7600.0
2005-12-23 15:20:00,30.75,30.75,30.73,30.74,7100.0,17.3985,17.3985,17.3872,17.3929,7100.0
2005-12-23 15:25:00,30.73,30.75,30.73,30.73,8700.0,17.3872,17.3985,17.3872,17.3872,8700.0
2005-12-23 15:30:00,30.74,30.75,30.73,30.75,7300.0,17.3929,17.3985,17.3872,17.3985,7300.0
2005-12-23 15:35:00,30.75,30.75,30.73,30.74,3200.0,17.3985,17.3985,17.3872,17.3929,3200.0
2005-12-23 15:40:00,30.74,30.75,30.73,30.74,10200.0,17.3929,17.3985,17.3872,17.3929,10200.0
2005-12-23 15:45:00,30.75,30.75,30.74,30.75,6200.0,17.3985,17.3985,17.3929,17.3985,6200.0
2005-12-23 15:50:00,30.75,30.76,30.75,30.75,13600.0,17.3985,17.4042,17.3985,17.3985,13600.0
2005-12-23 15:55:00,30.76,30.76,30.7,30.71,29400.0,17.4042,17.4042,17.3702,17.3759,29400.0
2005-12-27 09:30:00,30.8,30.8,30.69,30.77,36600.0,17.4268,17.4268,17.3646,17.4099,36600.0
2005-12-27 09:35:00,30.75,30.77,30.73,30.77,6000.0,17.3985,17.4099,17.3872,17.4099,6000.0
2005-12-27 09:40:00,30.77,30.84,30.75,30.77,12900.0,17.4099,17.4495,17.3985,17.4099,12900.0
2005-12-27 09:45:00,30.77,30.8,30.75,30.79,10400.0,17.4099,17.4268,17.3985,17.4212,10400.0
2005-12-27 09:50:00,30.78,30.82,30.77,30.79,11100.0,17.4155,17.4381,17.4099,17.4212,11100.0
2005-12-27 09:55:00,30.79,30.85,30.79,30.83,45000.0,17.4212,17.4551,17.4212,17.4438,45000.0
2005-12-27 10:00:00,30.83,30.86,30.82,30.84,7900.0,17.4438,17.4608,17.4381,17.4495,7900.0
2005-12-27 10:05:00,30.84,30.85,30.82,30.84,7400.0,17.4495,17.4551,17.4381,17.4495,7400.0
2005-12-27 10:10:00,30.84,30.9,30.84,30.9,9500.0,17.4495,17.4834,17.4495,17.4834,9500.0
2005-12-27 10:15:00,30.9,30.9,30.87,30.9,16800.0,17.4834,17.4834,17.4664,17.4834,16800.0
2005-12-27 10:20:00,30.9,30.93,30.89,30.91,7200.0,17.4834,17.5004,17.4778,17.4891,7200.0
2005-12-27 10:25:00,30.9,30.93,30.89,30.93,15300.0,17.4834,17.5004,17.4778,17.5004,15300.0
2005-12-27 10:30:00,30.93,30.96,30.93,30.96,8500.0,17.5004,17.5174,17.5004,17.5174,8500.0
2005-12-27 10:35:00,30.96,30.96,30.95,30.96,9200.0,17.5174,17.5174,17.5117,17.5174,9200.0
2005-12-27 10:40:00,30.96,30.97,30.95,30.97,11700.0,17.5174,17.523,17.5117,17.523,11700.0
2005-12-27 10:45:00,30.96,30.96,30.92,30.96,20800.0,17.5174,17.5174,17.4947,17.5174,20800.0
2005-12-27 10:50:00,30.96,30.98,30.95,30.98,10900.0,17.5174,17.5287,17.5117,17.5287,10900.0
2005-12-27 10:55:00,30.98,31.0,30.97,30.98,22900.0,17.5287,17.54,17.523,17.5287,22900.0
2005-12-27 11:00:00,30.97,30.98,30.96,30.98,3000.0,17.523,17.5287,17.5174,17.5287,3000.0
2005-12-27 11:05:00,30.97,31.0,30.95,30.97,33900.0,17.523,17.54,17.5117,17.523,33900.0
2005-12-27 11:10:00,30.96,30.99,30.93,30.99,18200.0,17.5174,17.5343,17.5004,17.5343,18200.0
2005-12-27 11:15:00,30.98,31.0,30.96,30.96,10500.0,17.5287,17.54,17.5174,17.5174,10500.0
2005-12-27 11:20:00,30.97,30.98,30.96,30.97,11400.0,17.523,17.5287,17.5174,17.523,11400.0
2005-12-27 11:25:00,30.97,30.98,30.96,30.98,7700.0,17.523,17.5287,17.5174,17.5287,7700.0
2005-12-27 11:30:00,30.98,30.98,30.92,30.92,28100.0,17.5287,17.5287,17.4947,17.4947,28100.0
2005-12-27 11:35:00,30.93,30.93,30.84,30.84,16100.0,17.5004,17.5004,17.4495,17.4495,16100.0
2005-12-27 11:40:00,30.85,30.85,30.82,30.83,6900.0,17.4551,17.4551,17.4381,17.4438,6900.0
2005-12-27 11:45:00,30.82,30.84,30.8,30.81,11500.0,17.4381,17.4495,17.4268,17.4325,11500.0
2005-12-27 11:50:00,30.8,30.8,30.78,30.8,10000.0,17.4268,17.4268,17.4155,17.4268,10000.0
2005-12-27 11:55:00,30.81,30.81,30.74,30.75,22600.0,17.4325,17.4325,17.3929,17.3985,22600.0
2005-12-27 12:00:00,30.75,30.75,30.71,30.72,3300.0,17.3985,17.3985,17.3759,17.3816,3300.0
2005-12-27 12:05:00,30.72,30.74,30.69,30.73,4800.0,17.3816,17.3929,17.3646,17.3872,4800.0
2005-12-27 12:10:00,30.74,30.74,30.65,30.65,11900.0,17.3929,17.3929,17.342,17.342,11900.0
2005-12-27 12:15:00,30.65,30.67,30.63,30.66,14500.0,17.342,17.3533,17.3306,17.3476,14500.0
2005-12-27 12:20:00,30.66,30.67,30.64,30.66,7900.0,17.3476,17.3533,17.3363,17.3476,7900.0
2005-12-27 12:25:00,30.66,30.68,30.65,30.68,10400.0,17.3476,17.3589,17.342,17.3589,10400.0
2005-12-27 12:30:00,30.67,30.69,30.63,30.65,9100.0,17.3533,17.3646,17.3306,17.342,9100.0
2005-12-27 12:35:00,30.66,30.7,30.65,30.7,3600.0,17.3476,17.3702,17.342,17.3702,3600.0
2005-12-27 12:40:00,30.7,30.7,30.68,30.68,1900.0,17.3702,17.3702,17.3589,17.3589,1900.0
2005-12-27 12:45:00,30.67,30.69,30.67,30.68,3500.0,17.3533,17.3646,17.3533,17.3589,3500.0
2005-12-27 12:50:00,30.68,30.68,30.65,30.66,5000.0,17.3589,17.3589,17.342,17.3476,5000.0
2005-12-27 12:55:00,30.66,30.68,30.65,30.67,6300.0,17.3476,17.3589,17.342,17.3533,6300.0
2005-12-27 13:00:00,30.67,30.68,30.67,30.67,3000.0,17.3533,17.3589,17.3533,17.3533,3000.0
2005-12-27 13:05:00,30.67,30.67,30.66,30.66,2400.0,17.3533,17.3533,17.3476,17.3476,2400.0
2005-12-27 13:10:00,30.66,30.66,30.64,30.65,7900.0,17.3476,17.3476,17.3363,17.342,7900.0
2005-12-27 13:15:00,30.65,30.65,30.62,30.64,4400.0,17.342,17.342,17.325,17.3363,4400.0
2005-12-27 13:20:00,30.63,30.64,30.56,30.56,27800.0,17.3306,17.3363,17.291,17.291,27800.0
2005-12-27 13:25:00,30.56,30.6,30.55,30.58,8100.0,17.291,17.3137,17.2854,17.3024,8100.0
2005-12-27 13:30:00,30.58,30.58,30.54,30.54,6600.0,17.3024,17.3024,17.2797,17.2797,6600.0
2005-12-27 13:35:00,30.54,30.59,30.54,30.59,9400.0,17.2797,17.308,17.2797,17.308,9400.0
2005-12-27 13:40:00,30.6,30.6,30.59,30.6,5000.0,17.3137,17.3137,17.308,17.3137,5000.0
2005-12-27 13:45:00,30.6,30.62,30.59,30.6,9800.0,17.3137,17.325,17.308,17.3137,9800.0
2005-12-27 13:50:00,30.6,30.61,30.54,30.57,27300.0,17.3137,17.3193,17.2797,17.2967,27300.0
2005-12-27 13:55:00,30.56,30.59,30.56,30.59,7700.0,17.291,17.308,17.291,17.308,7700.0
2005-12-27 14:00:00,30.58,30.64,30.58,30.63,11000.0,17.3024,17.3363,17.3024,17.3306,11000.0
2005-12-27 14:05:00,30.63,30.63,30.58,30.61,10800.0,17.3306,17.3306,17.3024,17.3193,10800.0
2005-12-27 14:10:00,30.62,30.63,30.6,30.63,10600.0,17.325,17.3306,17.3137,17.3306,10600.0
2005-12-27 14:15:00,30.63,30.65,30.62,30.64,5200.0,17.3306,17.342,17.325,17.3363,5200.0
2005-12-27 14:20:00,30.63,30.64,30.62,30.62,8500.0,17.3306,17.3363,17.325,17.325,8500.0
2005-12-27 14:25:00,30.62,30.63,30.62,30.63,5400.0,17.325,17.3306,17.325,17.3306,5400.0
2005-12-27 14:30:00,30.63,30.64,30.62,30.62,7600.0,17.3306,17.3363,17.325,17.325,7600.0
2005-12-27 14:35:00,30.63,30.63,30.61,30.63,6700.0,17.3306,17.3306,17.3193,17.3306,6700.0
2005-12-27 14:40:00,30.63,30.63,30.59,30.59,9000.0,17.3306,17.3306,17.308,17.308,9000.0
2005-12-27 14:45:00,30.6,30.61,30.59,30.6,6000.0,17.3137,17.3193,17.308,17.3137,6000.0
2005-12-27 14:50:00,30.59,30.59,30.56,30.56,15500.0,17.308,17.308,17.291,17.291,15500.0
2005-12-27 14:55:00,30.56,30.58,30.51,30.55,20800.0,17.291,17.3024,17.2627,17.2854,20800.0
2005-12-27 15:00:00,30.54,30.56,30.53,30.55,9600.0,17.2797,17.291,17.2741,17.2854,9600.0
2005-12-27 15:05:00,30.54,30.56,30.54,30.55,10300.0,17.2797,17.291,17.2797,17.2854,10300.0
2005-12-27 15:10:00,30.55,30.57,30.52,30.55,21300.0,17.2854,17.2967,17.2684,17.2854,21300.0
2005-12-27 15:15:00,30.55,30.56,30.54,30.54,5200.0,17.2854,17.291,17.2797,17.2797,5200.0
2005-12-27 15:20:00,30.55,30.58,30.53,30.57,9600.0,17.2854,17.3024,17.2741,17.2967,9600.0
2005-12-27 15:25:00,30.57,30.58,30.54,30.56,12300.0,17.2967,17.3024,17.2797,17.291,12300.0
2005-12-27 15:30:00,30.56,30.57,30.55,30.56,11900.0,17.291,17.2967,17.2854,17.291,11900.0
2005-12-27 15:35:00,30.56,30.57,30.53,30.54,22500.0,17.291,17.2967,17.2741,17.2797,22500.0
2005-12-27 15:40:00,30.53,30.54,30.5,30.51,18900.0,17.2741,17.2797,17.2571,17.2627,18900.0
2005-12-27 15:45:00,30.53,30.54,30.45,30.48,24900.0,17.2741,17.2797,17.2288,17.2458,24900.0
2005-12-27 15:50:00,30.48,30.53,30.48,30.51,11200.0,17.2458,17.2741,17.2458,17.2627,11200.0
2005-12-27 15:55:00,30.52,30.55,30.52,30.52,51200.0,17.2684,17.2854,17.2684,17.2684,51200.0
2005-12-28 09:30:00,30.38,30.46,30.33,30.44,58800.0,17.1892,17.2345,17.1609,17.2231,58800.0
2005-12-28 09:35:00,30.44,30.5,30.43,30.5,18900.0,17.2231,17.2571,17.2175,17.2571,18900.0
2005-12-28 09:40:00,30.5,30.51,30.45,30.45,15900.0,17.2571,17.2627,17.2288,17.2288,15900.0
2005-12-28 09:45:00,30.46,30.49,30.45,30.49,17500.0,17.2345,17.2514,17.2288,17.2514,17500.0
2005-12-28 09:50:00,30.47,30.51,30.44,30.51,18700.0,17.2401,17.2627,17.2231,17.2627,18700.0
2005-12-28 09:55:00,30.47,30.51,30.47,30.49,6000.0,17.2401,17.2627,17.2401,17.2514,6000.0
2005-12-28 10:00:00,30.49,30.55,30.49,30.54,11700.0,17.2514,17.2854,17.2514,17.2797,11700.0
2005-12-28 10:05:00,30.52,30.55,30.52,30.53,13400.0,17.2684,17.2854,17.2684,17.2741,13400.0
2005-12-28 10:10:00,30.53,30.53,30.5,30.51,5800.0,17.2741,17.2741,17.2571,17.2627,5800.0
2005-12-28 10:15:00,30.51,30.52,30.49,30.52,11800.0,17.2627,17.2684,17.2514,17.2684,11800.0
2005-12-28 10:20:00,30.52,30.54,30.5,30.51,12500.0,17.2684,17.2797,17.2571,17.2627,12500.0
2005-12-28 10:25:00,30.48,30.52,30.45,30.47,14500.0,17.2458,17.2684,17.2288,17.2401,14500.0
2005-12-28 10:30:00,30.46,30.49,30.46,30.47,10400.0,17.2345,17.2514,17.2345,17.2401,10400.0
2005-12-28 10:35:00,30.48,30.48,30.41,30.41,19500.0,17.2458,17.2458,17.2062,17.2062,19500.0
2005-12-28 10:40:00,30.44,30.46,30.39,30.44,16700.0,17.2231,17.2345,17.1948,17.2231,16700.0
2005-12-28 10:45:00,30.44,30.46,30.41,30.41,8600.0,17.2231,17.2345,17.2062,17.2062,8600.0
2005-12-28 10:50:00,30.45,30.48,30.45,30.48,3000.0,17.2288,17.2458,17.2288,17.2458,3000.0
2005-12-28 10:55:00,30.48,30.49,30.46,30.47,11300.0,17.2458,17.2514,17.2345,17.2401,11300.0
2005-12-28 11:00:00,30.48,30.49,30.46,30.46,8600.0,17.2458,17.2514,17.2345,17.2345,8600.0
2005-12-28 11:05:00,30.46,30.48,30.45,30.46,13200.0,17.2345,17.2458,17.2288,17.2345,13200.0
2005-12-28 11:10:00,30.45,30.46,30.41,30.43,7900.0,17.2288,17.2345,17.2062,17.2175,7900.0
2005-12-28 11:15:00,30.44,30.44,30.41,30.42,7400.0,17.2231,17.2231,17.2062,17.2118,7400.0
2005-12-28 11:20:00,30.42,30.44,30.41,30.44,9600.0,17.2118,17.2231,17.2062,17.2231,9600.0
2005-12-28 11:25:00,30.45,30.45,30.43,30.44,9700.0,17.2288,17.2288,17.2175,17.2231,9700.0
2005-12-28 11:30:00,30.45,30.47,30.45,30.47,11200.0,17.2288,17.2401,17.2288,17.2401,11200.0
2005-12-28 11:35:00,30.46,30.48,30.45,30.47,9400.0,17.2345,17.2458,17.2288,17.2401,9400.0
2005-12-28 11:40:00,30.46,30.47,30.43,30.43,20100.0,17.2345,17.2401,17.2175,17.2175,20100.0
2005-12-28 11:45:00,30.44,30.46,30.4,30.41,7600.0,17.2231,17.2345,17.2005,17.2062,7600.0
2005-12-28 11:50:00,30.41,30.41,30.37,30.39,15100.0,17.2062,17.2062,17.1835,17.1948,15100.0
2005-12-28 11:55:00,30.39,30.4,30.34,30.38,11300.0,17.1948,17.2005,17.1666,17.1892,11300.0
2005-12-28 12:00:00,30.38,30.39,30.35,30.37,13400.0,17.1892,17.1948,17.1722,17.1835,13400.0
2005-12-28 12:05:00,30.37,30.38,30.36,30.36,4500.0,17.1835,17.1892,17.1779,17.1779,4500.0
2005-12-28 12:10:00,30.35,30.38,30.35,30.38,5500.0,17.1722,17.1892,17.1722,17.1892,5500.0
2005-12-28 12:15:00,30.37,30.39,30.36,30.39,8700.0,17.1835,17.1948,17.1779,17.1948,8700.0
2005-12-28 12:20:00,30.38,30.39,30.38,30.39,16200.0,17.1892,17.1948,17.1892,17.1948,16200.0
2005-12-28 12:25:00,30.39,30.39,30.35,30.38,26600.0,17.1948,17.1948,17.1722,17.1892,26600.0
2005-12-28 12:30:00,30.38,30.38,30.36,30.38,9800.0,17.1892,17.1892,17.1779,17.1892,9800.0
2005-12-28 12:35:00,30.37,30.38,30.37,30.37,4200.0,17.1835,17.1892,17.1835,17.1835,4200.0
2005-12-28 12:40:00,30.37,30.38,30.35,30.35,9900.0,17.1835,17.1892,17.1722,17.1722,9900.0
2005-12-28 12:45:00,30.34,30.37,30.33,30.36,13600.0,17.1666,17.1835,17.1609,17.1779,13600.0
2005-12-28 12:50:00,30.35,30.36,30.34,30.36,10100.0,17.1722,17.1779,17.1666,17.1779,10100.0
2005-12-28 12:55:00,30.35,30.37,30.34,30.37,4600.0,17.1722,17.1835,17.1666,17.1835,4600.0
2005-12-28 13:00:00,30.36,30.37,30.34,30.36,10700.0,17.1779,17.1835,17.1666,17.1779,10700.0
2005-12-28 13:05:00,30.37,30.39,30.35,30.36,12200.0,17.1835,17.1948,17.1722,17.1779,12200.0
2005-12-28 13:10:00,30.36,30.37,30.33,30.34,7600.0,17.1779,17.1835,17.1609,17.1666,7600.0
2005-12-28 13:15:00,30.33,30.33,30.3,30.31,16400.0,17.1609,17.1609,17.1439,17.1496,16400.0
2005-12-28 13:20:00,30.32,30.32,30.27,30.27,17000.0,17.1552,17.1552,17.127,17.127,17000.0
2005-12-28 13:25:00,30.26,30.3,30.26,30.28,13200.0,17.1213,17.1439,17.1213,17.1326,13200.0
2005-12-28 13:30:00,30.29,30.34,30.29,30.34,6300.0,17.1383,17.1666,17.1383,17.1666,6300.0
2005-12-28 13:35:00,30.34,30.37,30.33,30.37,14600.0,17.1666,17.1835,17.1609,17.1835,14600.0
2005-12-28 13:40:00,30.38,30.39,30.37,30.38,14200.0,17.1892,17.1948,17.1835,17.1892,14200.0
2005-12-28 13:45:00,30.38,30.39,30.35,30.36,18000.0,17.1892,17.1948,17.1722,17.1779,18000.0
2005-12-28 13:50:00,30.35,30.37,30.35,30.36,9000.0,17.1722,17.1835,17.1722,17.1779,9000.0
2005-12-28 13:55:00,30.35,30.38,30.35,30.36,8100.0,17.1722,17.1892,17.1722,17.1779,8100.0
2005-12-28 14:00:00,30.35,30.37,30.35,30.36,10100.0,17.1722,17.1835,17.1722,17.1779,10100.0
2005-12-28 14:05:00,30.36,30.37,30.35,30.36,19800.0,17.1779,17.1835,17.1722,17.1779,19800.0
2005-12-28 14:10:00,30.36,30.39,30.35,30.39,9700.0,17.1779,17.1948,17.1722,17.1948,9700.0
2005-12-28 14:15:00,30.39,30.4,30.37,30.38,9400.0,17.1948,17.2005,17.1835,17.1892,9400.0
2005-12-28 14:20:00,30.38,30.38,30.37,30.38,5400.0,17.1892,17.1892,17.1835,17.1892,5400.0
2005-12-28 14:25:00,30.38,30.4,30.37,30.39,13200.0,17.1892,17.2005,17.1835,17.1948,13200.0
2005-12-28 14:30:00,30.4,30.41,30.39,30.39,20700.0,17.2005,17.2062,17.1948,17.1948,20700.0
2005-12-28 14:35:00,30.39,30.4,30.38,30.38,6400.0,17.1948,17.2005,17.1892,17.1892,6400.0
2005-12-28 14:40:00,30.39,30.41,30.37,30.41,9800.0,17.1948,17.2062,17.1835,17.2062,9800.0
2005-12-28 14:45:00,30.39,30.4,30.38,30.39,12000.0,17.1948,17.2005,17.1892,17.1948,12000.0
2005-12-28 14:50:00,30.38,30.4,30.38,30.4,7600.0,17.1892,17.2005,17.1892,17.2005,7600.0
2005-12-28 14:55:00,30.4,30.4,30.38,30.4,27100.0,17.2005,17.2005,17.1892,17.2005,27100.0
2005-12-28 15:00:00,30.4,30.41,30.39,30.4,15400.0,17.2005,17.2062,17.1948,17.2005,15400.0
2005-12-28 15:05:00,30.41,30.41,30.4,30.41,5300.0,17.2062,17.2062,17.2005,17.2062,5300.0
2005-12-28 15:10:00,30.41,30.45,30.4,30.44,27200.0,17.2062,17.2288,17.2005,17.2231,27200.0
2005-12-28 15:15:00,30.44,30.47,30.43,30.47,26900.0,17.2231,17.2401,17.2175,17.2401,26900.0
2005-12-28 15:20:00,30.47,30.49,30.47,30.49,8400.0,17.2401,17.2514,17.2401,17.2514,8400.0
2005-12-28 15:25:00,30.48,30.49,30.48,30.48,14000.0,17.2458,17.2514,17.2458,17.2458,14000.0
2005-12-28 15:30:00,30.48,30.49,30.44,30.45,26700.0,17.2458,17.2514,17.2231,17.2288,26700.0
2005-12-28 15:35:00,30.45,30.45,30.42,30.43,14400.0,17.2288,17.2288,17.2118,17.2175,14400.0
2005-12-28 15:40:00,30.44,30.45,30.43,30.44,16800.0,17.2231,17.2288,17.2175,17.2231,16800.0
2005-12-28 15:45:00,30.44,30.45,30.43,30.43,12800.0,17.2231,17.2288,17.2175,17.2175,12800.0
2005-12-28 15:50:00,30.44,30.44,30.42,30.43,14800.0,17.2231,17.2231,17.2118,17.2175,14800.0
2005-12-28 15:55:00,30.43,30.43,30.39,30.39,50800.0,17.2175,17.2175,17.1948,17.1948,50800.0
2005-12-29 09:30:00,30.26,30.35,30.26,30.29,51700.0,17.1213,17.1722,17.1213,17.1383,51700.0
2005-12-29 09:35:00,30.29,30.35,30.28,30.3,13500.0,17.1383,17.1722,17.1326,17.1439,13500.0
2005-12-29 09:40:00,30.33,30.36,30.27,30.32,17300.0,17.1609,17.1779,17.127,17.1552,17300.0
2005-12-29 09:45:00,30.32,30.36,30.31,30.34,22000.0,17.1552,17.1779,17.1496,17.1666,22000.0
2005-12-29 09:50:00,30.34,30.35,30.27,30.31,17100.0,17.1666,17.1722,17.127,17.1496,17100.0
2005-12-29 09:55:00,30.31,30.33,30.3,30.33,6300.0,17.1496,17.1609,17.1439,17.1609,6300.0
2005-12-29 10:00:00,30.33,30.35,30.32,30.32,6300.0,17.1609,17.1722,17.1552,17.1552,6300.0
2005-12-29 10:05:00,30.32,30.32,30.27,30.3,4400.0,17.1552,17.1552,17.127,17.1439,4400.0
2005-12-29 10:10:00,30.3,30.3,30.26,30.27,5300.0,17.1439,17.1439,17.1213,17.127,5300.0
2005-12-29 10:15:00,30.27,30.27,30.25,30.25,6500.0,17.127,17.127,17.1156,17.1156,6500.0
2005-12-29 10:20:00,30.25,30.26,30.25,30.26,12200.0,17.1156,17.1213,17.1156,17.1213,12200.0
2005-12-29 10:25:00,30.26,30.26,30.24,30.26,6100.0,17.1213,17.1213,17.11,17.1213,6100.0
2005-12-29 10:30:00,30.27,30.27,30.24,30.27,9200.0,17.127,17.127,17.11,17.127,9200.0
2005-12-29 10:35:00,30.28,30.29,30.26,30.26,5900.0,17.1326,17.1383,17.1213,17.1213,5900.0
2005-12-29 10:40:00,30.25,30.27,30.24,30.25,18800.0,17.1156,17.127,17.11,17.1156,18800.0
2005-12-29 10:45:00,30.25,30.27,30.24,30.27,14300.0,17.1156,17.127,17.11,17.127,14300.0
2005-12-29 10:50:00,30.26,30.28,30.26,30.28,11400.0,17.1213,17.1326,17.1213,17.1326,11400.0
2005-12-29 10:55:00,30.28,30.31,30.28,30.31,8600.0,17.1326,17.1496,17.1326,17.1496,8600.0
2005-12-29 11:00:00,30.3,30.35,30.3,30.33,12000.0,17.1439,17.1722,17.1439,17.1609,12000.0
2005-12-29 11:05:00,30.33,30.34,30.31,30.34,9200.0,17.1609,17.1666,17.1496,17.1666,9200.0
2005-12-29 11:10:00,30.33,30.33,30.3,30.3,4600.0,17.1609,17.1609,17.1439,17.1439,4600.0
2005-12-29 11:15:00,30.31,30.33,30.31,30.33,5300.0,17.1496,17.1609,17.1496,17.1609,5300.0
2005-12-29 11:20:00,30.33,30.34,30.32,30.33,5700.0,17.1609,17.1666,17.1552,17.1609,5700.0
2005-12-29 11:25:00,30.33,30.34,30.32,30.33,8500.0,17.1609,17.1666,17.1552,17.1609,8500.0
2005-12-29 11:30:00,30.33,30.35,30.27,30.27,22200.0,17.1609,17.1722,17.127,17.127,22200.0
2005-12-29 11:35:00,30.28,30.36,30.28,30.36,10400.0,17.1326,17.1779,17.1326,17.1779,10400.0
2005-12-29 11:40:00,30.37,30.41,30.37,30.39,8700.0,17.1835,17.2062,17.1835,17.1948,8700.0
2005-12-29 11:45:00,30.39,30.42,30.39,30.4,5900.0,17.1948,17.2118,17.1948,17.2005,5900.0
2005-12-29 11:50:00,30.4,30.4,30.38,30.38,7000.0,17.2005,17.2005,17.1892,17.1892,7000.0
2005-12-29 11:55:00,30.38,30.38,30.34,30.35,3600.0,17.1892,17.1892,17.1666,17.1722,3600.0
2005-12-29 12:00:00,30.34,30.34,30.32,30.33,6300.0,17.1666,17.1666,17.1552,17.1609,6300.0
2005-12-29 12:05:00,30.34,30.34,30.33,30.33,2700.0,17.1666,17.1666,17.1609,17.1609,2700.0
2005-12-29 12:10:00,30.33,30.34,30.33,30.33,1300.0,17.1609,17.1666,17.1609,17.1609,1300.0
2005-12-29 12:15:00,30.33,30.35,30.32,30.33,8800.0,17.1609,17.1722,17.1552,17.1609,8800.0
2005-12-29 12:20:00,30.33,30.35,30.32,30.34,7000.0,17.1609,17.1722,17.1552,17.1666,7000.0
2005-12-29 12:25:00,30.34,30.35,30.34,30.34,3900.0,17.1666,17.1722,17.1666,17.1666,3900.0
2005-12-29 12:30:00,30.35,30.36,30.34,30.35,6000.0,17.1722,17.1779,17.1666,17.1722,6000.0
2005-12-29 12:35:00,30.35,30.36,30.35,30.36,9100.0,17.1722,17.1779,17.1722,17.1779,9100.0
2005-12-29 12:40:00,30.36,30.36,30.35,30.35,5500.0,17.1779,17.1779,17.1722,17.1722,5500.0
2005-12-29 12:45:00,30.35,30.37,30.35,30.37,3100.0,17.1722,17.1835,17.1722,17.1835,3100.0
2005-12-29 12:50:00,30.37,30.38,30.36,30.38,10600.0,17.1835,17.1892,17.1779,17.1892,10600.0
2005-12-29 12:55:00,30.37,30.37,30.34,30.37,9600.0,17.1835,17.1835,17.1666,17.1835,9600.0
2005-12-29 13:00:00,30.36,30.37,30.35,30.36,13000.0,17.1779,17.1835,17.1722,17.1779,13000.0
2005-12-29 13:05:00,30.36,30.37,30.35,30.37,10000.0,17.1779,17.1835,17.1722,17.1835,10000.0
2005-12-29 13:10:00,30.36,30.37,30.36,30.37,11400.0,17.1779,17.1835,17.1779,17.1835,11400.0
2005-12-29 13:15:00,30.37,30.37,30.35,30.36,3800.0,17.1835,17.1835,17.1722,17.1779,3800.0
2005-12-29 13:20:00,30.36,30.37,30.35,30.36,5900.0,17.1779,17.1835,17.1722,17.1779,5900.0
2005-12-29 13:25:00,30.36,30.36,30.34,30.36,7600.0,17.1779,17.1779,17.1666,17.1779,7600.0
2005-12-29 13:30:00,30.39,30.39,30.37,30.38,15300.0,17.1948,17.1948,17.1835,17.1892,15300.0
2005-12-29 13:35:00,30.38,30.45,30.38,30.44,7600.0,17.1892,17.2288,17.1892,17.2231,7600.0
2005-12-29 13:40:00,30.43,30.45,30.4,30.45,8100.0,17.2175,17.2288,17.2005,17.2288,8100.0
2005-12-29 13:45:00,30.45,30.49,30.45,30.48,12600.0,17.2288,17.2514,17.2288,17.2458,12600.0
2005-12-29 13:50:00,30.48,30.49,30.45,30.47,10700.0,17.2458,17.2514,17.2288,17.2401,10700.0
2005-12-29 13:55:00,30.47,30.48,30.45,30.48,6300.0,17.2401,17.2458,17.2288,17.2458,6300.0
2005-12-29 14:00:00,30.47,30.47,30.46,30.46,2200.0,17.2401,17.2401,17.2345,17.2345,2200.0
2005-12-29 14:05:00,30.46,30.47,30.46,30.46,2900.0,17.2345,17.2401,17.2345,17.2345,2900.0
2005-12-29 14:10:00,30.47,30.49,30.47,30.48,12100.0,17.2401,17.2514,17.2401,17.2458,12100.0
2005-12-29 14:15:00,30.48,30.48,30.47,30.47,5500.0,17.2458,17.2458,17.2401,17.2401,5500.0
2005-12-29 14:20:00,30.48,30.49,30.48,30.49,12100.0,17.2458,17.2514,17.2458,17.2514,12100.0
2005-12-29 14:25:00,30.49,30.49,30.48,30.49,17400.0,17.2514,17.2514,17.2458,17.2514,17400.0
2005-12-29 14:30:00,30.48,30.51,30.48,30.51,39800.0,17.2458,17.2627,17.2458,17.2627,39800.0
2005-12-29 14:35:00,30.5,30.52,30.49,30.5,14200.0,17.2571,17.2684,17.2514,17.2571,14200.0
2005-12-29 14:40:00,30.5,30.51,30.49,30.5,3900.0,17.2571,17.2627,17.2514,17.2571,3900.0
2005-12-29 14:45:00,30.5,30.5,30.48,30.49,7600.0,17.2571,17.2571,17.2458,17.2514,7600.0
2005-12-29 14:50:00,30.48,30.49,30.48,30.48,8900.0,17.2458,17.2514,17.2458,17.2458,8900.0
2005-12-29 14:55:00,30.48,30.49,30.48,30.49,4900.0,17.2458,17.2514,17.2458,17.2514,4900.0
2005-12-29 15:00:00,30.49,30.49,30.48,30.48,9200.0,17.2514,17.2514,17.2458,17.2458,9200.0
2005-12-29 15:05:00,30.48,30.48,30.44,30.44,9500.0,17.2458,17.2458,17.2231,17.2231,9500.0
2005-12-29 15:10:00,30.45,30.45,30.43,30.43,26600.0,17.2288,17.2288,17.2175,17.2175,26600.0
2005-12-29 15:15:00,30.43,30.44,30.4,30.41,59900.0,17.2175,17.2231,17.2005,17.2062,59900.0
2005-12-29 15:20:00,30.41,30.41,30.38,30.39,21100.0,17.2062,17.2062,17.1892,17.1948,21100.0
2005-12-29 15:25:00,30.39,30.4,30.38,30.39,13600.0,17.1948,17.2005,17.1892,17.1948,13600.0
2005-12-29 15:30:00,30.39,30.41,30.39,30.4,22000.0,17.1948,17.2062,17.1948,17.2005,22000.0
2005-12-29 15:35:00,30.4,30.41,30.4,30.41,13700.0,17.2005,17.2062,17.2005,17.2062,13700.0
2005-12-29 15:40:00,30.4,30.42,30.4,30.41,32900.0,17.2005,17.2118,17.2005,17.2062,32900.0
2005-12-29 15:45:00,30.41,30.42,30.4,30.42,12800.0,17.2062,17.2118,17.2005,17.2118,12800.0
2005-12-29 15:50:00,30.42,30.42,30.4,30.42,46400.0,17.2118,17.2118,17.2005,17.2118,46400.0
2005-12-29 15:55:00,30.41,30.42,30.4,30.42,21200.0,17.2062,17.2118,17.2005,17.2118,21200.0
2005-12-30 09:30:00,30.25,30.38,30.25,30.37,28000.0,17.1156,17.1892,17.1156,17.1835,28000.0
2005-12-30 09:35:00,30.38,30.44,30.32,30.36,13900.0,17.1892,17.2231,17.1552,17.1779,13900.0
2005-12-30 09:40:00,30.34,30.35,30.3,30.34,8700.0,17.1666,17.1722,17.1439,17.1666,8700.0
2005-12-30 09:45:00,30.34,30.34,30.3,30.32,8800.0,17.1666,17.1666,17.1439,17.1552,8800.0
2005-12-30 09:50:00,30.32,30.35,30.3,30.32,7800.0,17.1552,17.1722,17.1439,17.1552,7800.0
2005-12-30 09:55:00,30.32,30.33,30.3,30.33,2400.0,17.1552,17.1609,17.1439,17.1609,2400.0
2005-12-30 10:00:00,30.31,30.32,30.27,30.29,8300.0,17.1496,17.1552,17.127,17.1383,8300.0
2005-12-30 10:05:00,30.28,30.31,30.26,30.3,6100.0,17.1326,17.1496,17.1213,17.1439,6100.0
2005-12-30 10:10:00,30.3,30.31,30.28,30.3,16900.0,17.1439,17.1496,17.1326,17.1439,16900.0
2005-12-30 10:15:00,30.31,30.35,30.31,30.35,13500.0,17.1496,17.1722,17.1496,17.1722,13500.0
2005-12-30 10:20:00,30.35,30.35,30.29,30.31,8300.0,17.1722,17.1722,17.1383,17.1496,8300.0
2005-12-30 10:25:00,30.31,30.34,30.31,30.34,4500.0,17.1496,17.1666,17.1496,17.1666,4500.0
2005-12-30 10:30:00,30.34,30.38,30.33,30.38,13400.0,17.1666,17.1892,17.1609,17.1892,13400.0
2005-12-30 10:35:00,30.37,30.37,30.3,30.3,7500.0,17.1835,17.1835,17.1439,17.1439,7500.0
2005-12-30 10:40:00,30.32,30.32,30.28,30.29,7500.0,17.1552,17.1552,17.1326,17.1383,7500.0
2005-12-30 10:45:00,30.29,30.32,30.28,30.31,6700.0,17.1383,17.1552,17.1326,17.1496,6700.0
2005-12-30 10:50:00,30.32,30.35,30.32,30.34,6400.0,17.1552,17.1722,17.1552,17.1666,6400.0
2005-12-30 10:55:00,30.34,30.35,30.31,30.35,4900.0,17.1666,17.1722,17.1496,17.1722,4900.0
2005-12-30 11:00:00,30.34,30.35,30.34,30.35,5900.0,17.1666,17.1722,17.1666,17.1722,5900.0
2005-12-30 11:05:00,30.34,30.36,30.34,30.35,5600.0,17.1666,17.1779,17.1666,17.1722,5600.0
2005-12-30 11:10:00,30.36,30.37,30.31,30.32,14000.0,17.1779,17.1835,17.1496,17.1552,14000.0
2005-12-30 11:15:00,30.33,30.34,30.32,30.33,2600.0,17.1609,17.1666,17.1552,17.1609,2600.0
2005-12-30 11:20:00,30.34,30.34,30.33,30.34,3200.0,17.1666,17.1666,17.1609,17.1666,3200.0
2005-12-30 11:25:00,30.35,30.37,30.35,30.36,17000.0,17.1722,17.1835,17.1722,17.1779,17000.0
2005-12-30 11:30:00,30.36,30.37,30.35,30.35,3200.0,17.1779,17.1835,17.1722,17.1722,3200.0
2005-12-30 11:35:00,30.35,30.35,30.32,30.33,4400.0,17.1722,17.1722,17.1552,17.1609,4400.0
2005-12-30 11:40:00,30.34,30.34,30.33,30.33,6300.0,17.1666,17.1666,17.1609,17.1609,6300.0
2005-12-30 11:45:00,30.33,30.33,30.33,30.33,16900.0,17.1609,17.1609,17.1609,17.1609,16900.0
2005-12-30 11:50:00,30.33,30.36,30.32,30.33,17800.0,17.1609,17.1779,17.1552,17.1609,17800.0
2005-12-30 11:55:00,30.33,30.34,30.33,30.33,7600.0,17.1609,17.1666,17.1609,17.1609,7600.0
2005-12-30 12:00:00,30.33,30.39,30.33,30.38,17900.0,17.1609,17.1948,17.1609,17.1892,17900.0
2005-12-30 12:05:00,30.38,30.4,30.36,30.4,14100.0,17.1892,17.2005,17.1779,17.2005,14100.0
2005-12-30 12:10:00,30.4,30.45,30.4,30.43,14100.0,17.2005,17.2288,17.2005,17.2175,14100.0
2005-12-30 12:15:00,30.45,30.47,30.43,30.43,14500.0,17.2288,17.2401,17.2175,17.2175,14500.0
2005-12-30 12:20:00,30.43,30.45,30.43,30.45,30700.0,17.2175,17.2288,17.2175,17.2288,30700.0
2005-12-30 12:25:00,30.44,30.47,30.43,30.43,10400.0,17.2231,17.2401,17.2175,17.2175,10400.0
2005-12-30 12:30:00,30.44,30.44,30.42,30.42,3900.0,17.2231,17.2231,17.2118,17.2118,3900.0
2005-12-30 12:35:00,30.44,30.44,30.41,30.43,4300.0,17.2231,17.2231,17.2062,17.2175,4300.0
2005-12-30 12:40:00,30.42,30.43,30.41,30.41,9000.0,17.2118,17.2175,17.2062,17.2062,9000.0
2005-12-30 12:45:00,30.4,30.42,30.4,30.41,3100.0,17.2005,17.2118,17.2005,17.2062,3100.0
2005-12-30 12:50:00,30.41,30.42,30.41,30.41,4600.0,17.2062,17.2118,17.2062,17.2062,4600.0
2005-12-30 12:55:00,30.41,30.41,30.4,30.41,12000.0,17.2062,17.2062,17.2005,17.2062,12000.0
2005-12-30 13:00:00,30.4,30.41,30.4,30.41,2100.0,17.2005,17.2062,17.2005,17.2062,2100.0
2005-12-30 13:05:00,30.4,30.4,30.4,30.4,1200.0,17.2005,17.2005,17.2005,17.2005,1200.0
2005-12-30 13:10:00,30.4,30.41,30.4,30.4,1500.0,17.2005,17.2062,17.2005,17.2005,1500.0
2005-12-30 13:15:00,30.4,30.41,30.4,30.4,6500.0,17.2005,17.2062,17.2005,17.2005,6500.0
2005-12-30 13:20:00,30.4,30.41,30.39,30.4,38000.0,17.2005,17.2062,17.1948,17.2005,38000.0
2005-12-30 13:25:00,30.39,30.39,30.37,30.38,3200.0,17.1948,17.1948,17.1835,17.1892,3200.0
2005-12-30 13:30:00,30.38,30.39,30.37,30.38,2300.0,17.1892,17.1948,17.1835,17.1892,2300.0
2005-12-30 13:35:00,30.36,30.37,30.36,30.37,3500.0,17.1779,17.1835,17.1779,17.1835,3500.0
2005-12-30 13:40:00,30.38,30.38,30.37,30.37,2800.0,17.1892,17.1892,17.1835,17.1835,2800.0
2005-12-30 13:45:00,30.37,30.38,30.37,30.38,3600.0,17.1835,17.1892,17.1835,17.1892,3600.0
2005-12-30 13:50:00,30.37,30.39,30.34,30.35,17900.0,17.1835,17.1948,17.1666,17.1722,17900.0
2005-12-30 13:55:00,30.35,30.36,30.35,30.36,800.0,17.1722,17.1779,17.1722,17.1779,800.0
2005-12-30 14:00:00,30.35,30.37,30.35,30.36,4700.0,17.1722,17.1835,17.1722,17.1779,4700.0
2005-12-30 14:05:00,30.36,30.39,30.36,30.38,7900.0,17.1779,17.1948,17.1779,17.1892,7900.0
2005-12-30 14:10:00,30.37,30.39,30.37,30.39,7800.0,17.1835,17.1948,17.1835,17.1948,7800.0
2005-12-30 14:15:00,30.39,30.4,30.38,30.38,7800.0,17.1948,17.2005,17.1892,17.1892,7800.0
2005-12-30 14:20:00,30.38,30.38,30.36,30.37,28300.0,17.1892,17.1892,17.1779,17.1835,28300.0
2005-12-30 14:25:00,30.36,30.36,30.35,30.35,5400.0,17.1779,17.1779,17.1722,17.1722,5400.0
2005-12-30 14:30:00,30.35,30.35,30.32,30.33,24500.0,17.1722,17.1722,17.1552,17.1609,24500.0
2005-12-30 14:35:00,30.32,30.33,30.3,30.3,18100.0,17.1552,17.1609,17.1439,17.1439,18100.0
2005-12-30 14:40:00,30.3,30.31,30.28,30.29,7400.0,17.1439,17.1496,17.1326,17.1383,7400.0
2005-12-30 14:45:00,30.29,30.3,30.28,30.28,5800.0,17.1383,17.1439,17.1326,17.1326,5800.0
2005-12-30 14:50:00,30.28,30.29,30.25,30.28,14600.0,17.1326,17.1383,17.1156,17.1326,14600.0
2005-12-30 14:55:00,30.27,30.3,30.27,30.3,6000.0,17.127,17.1439,17.127,17.1439,6000.0
2005-12-30 15:00:00,30.31,30.33,30.3,30.32,11900.0,17.1496,17.1609,17.1439,17.1552,11900.0
2005-12-30 15:05:00,30.31,30.31,30.31,30.31,4000.0,17.1496,17.1496,17.1496,17.1496,4000.0
2005-12-30 15:10:00,30.31,30.39,30.31,30.38,11200.0,17.1496,17.1948,17.1496,17.1892,11200.0
2005-12-30 15:15:00,30.38,30.4,30.35,30.4,17200.0,17.1892,17.2005,17.1722,17.2005,17200.0
2005-12-30 15:20:00,30.38,30.43,30.38,30.43,15800.0,17.1892,17.2175,17.1892,17.2175,15800.0
2005-12-30 15:25:00,30.42,30.44,30.42,30.44,9900.0,17.2118,17.2231,17.2118,17.2231,9900.0
2005-12-30 15:30:00,30.43,30.43,30.4,30.43,12600.0,17.2175,17.2175,17.2005,17.2175,12600.0
2005-12-30 15:35:00,30.42,30.43,30.4,30.42,18200.0,17.2118,17.2175,17.2005,17.2118,18200.0
2005-12-30 15:40:00,30.42,30.42,30.37,30.41,39400.0,17.2118,17.2118,17.1835,17.2062,39400.0
2005-12-30 15:45:00,30.41,30.42,30.39,30.4,10900.0,17.2062,17.2118,17.1948,17.2005,10900.0
2005-12-30 15:50:00,30.39,30.4,30.34,30.36,36500.0,17.1948,17.2005,17.1666,17.1779,36500.0
2005-12-30 15:55:00,30.36,30.37,30.31,30.31,47900.0,17.1779,17.1835,17.1496,17.1496,47900.0
2006-01-03 09:30:00,30.34,30.35,30.25,30.25,48800.0,17.1666,17.1722,17.1156,17.1156,48800.0
2006-01-03 09:35:00,30.26,30.32,30.18,30.19,22700.0,17.1213,17.1552,17.076,17.0817,22700.0
2006-01-03 09:40:00,30.23,30.27,30.13,30.19,27500.0,17.1043,17.127,17.0477,17.0817,27500.0
2006-01-03 09:45:00,30.21,30.23,30.14,30.2,14800.0,17.093,17.1043,17.0534,17.0873,14800.0
2006-01-03 09:50:00,30.19,30.22,30.18,30.19,14200.0,17.0817,17.0987,17.076,17.0817,14200.0
2006-01-03 09:55:00,30.18,30.28,30.16,30.27,19300.0,17.076,17.1326,17.0647,17.127,19300.0
2006-01-03 10:00:00,30.27,30.33,30.18,30.2,29400.0,17.127,17.1609,17.076,17.0873,29400.0
2006-01-03 10:05:00,30.2,30.26,30.16,30.17,16700.0,17.0873,17.1213,17.0647,17.0704,16700.0
2006-01-03 10:10:00,30.2,30.22,30.18,30.21,7900.0,17.0873,17.0987,17.076,17.093,7900.0
2006-01-03 10:15:00,30.21,30.23,30.2,30.23,15000.0,17.093,17.1043,17.0873,17.1043,15000.0
2006-01-03 10:20:00,30.23,30.24,30.15,30.19,18800.0,17.1043,17.11,17.0591,17.0817,18800.0
2006-01-03 10:25:00,30.19,30.2,30.11,30.11,30100.0,17.0817,17.0873,17.0364,17.0364,30100.0
2006-01-03 10:30:00,30.12,30.16,30.1,30.16,27200.0,17.0421,17.0647,17.0308,17.0647,27200.0
2006-01-03 10:35:00,30.16,30.2,30.08,30.14,47000.0,17.0647,17.0873,17.0194,17.0534,47000.0
2006-01-03 10:40:00,30.11,30.19,30.11,30.13,15700.0,17.0364,17.0817,17.0364,17.0477,15700.0
2006-01-03 10:45:00,30.15,30.15,30.09,30.09,15500.0,17.0591,17.0591,17.0251,17.0251,15500.0
2006-01-03 10:50:00,30.09,30.17,30.09,30.14,29100.0,17.0251,17.0704,17.0251,17.0534,29100.0
2006-01-03 10:55:00,30.16,30.19,30.15,30.19,19100.0,17.0647,17.0817,17.0591,17.0817,19100.0
2006-01-03 11:00:00,30.19,30.22,30.18,30.21,11000.0,17.0817,17.0987,17.076,17.093,11000.0
2006-01-03 11:05:00,30.21,30.21,30.18,30.19,12600.0,17.093,17.093,17.076,17.0817,12600.0
2006-01-03 11:10:00,30.2,30.24,30.18,30.19,18200.0,17.0873,17.11,17.076,17.0817,18200.0
2006-01-03 11:15:00,30.19,30.2,30.14,30.16,17800.0,17.0817,17.0873,17.0534,17.0647,17800.0
2006-01-03 11:20:00,30.16,30.19,30.16,30.18,17200.0,17.0647,17.0817,17.0647,17.076,17200.0
2006-01-03 11:25:00,30.19,30.21,30.18,30.18,8000.0,17.0817,17.093,17.076,17.076,8000.0
2006-01-03 11:30:00,30.18,30.19,30.18,30.18,10300.0,17.076,17.0817,17.076,17.076,10300.0
2006-01-03 11:35:00,30.19,30.22,30.19,30.22,10600.0,17.0817,17.0987,17.0817,17.0987,10600.0
2006-01-03 11:40:00,30.22,30.23,30.21,30.21,9500.0,17.0987,17.1043,17.093,17.093,9500.0
2006-01-03 11:45:00,30.21,30.22,30.2,30.2,15900.0,17.093,17.0987,17.0873,17.0873,15900.0
2006-01-03 11:50:00,30.21,30.25,30.2,30.24,30900.0,17.093,17.1156,17.0873,17.11,30900.0
2006-01-03 11:55:00,30.25,30.26,30.23,30.24,10300.0,17.1156,17.1213,17.1043,17.11,10300.0
2006-01-03 12:00:00,30.25,30.26,30.23,30.24,6200.0,17.1156,17.1213,17.1043,17.11,6200.0
2006-01-03 12:05:00,30.24,30.27,30.23,30.26,7100.0,17.11,17.127,17.1043,17.1213,7100.0
2006-01-03 12:10:00,30.27,30.28,30.25,30.25,6600.0,17.127,17.1326,17.1156,17.1156,6600.0
2006-01-03 12:15:00,30.25,30.27,30.23,30.23,14200.0,17.1156,17.127,17.1043,17.1043,14200.0
2006-01-03 12:20:00,30.23,30.23,30.2,30.2,7900.0,17.1043,17.1043,17.0873,17.0873,7900.0
2006-01-03 12:25:00,30.21,30.25,30.21,30.21,20700.0,17.093,17.1156,17.093,17.093,20700.0
2006-01-03 12:30:00,30.21,30.23,30.2,30.23,14500.0,17.093,17.1043,17.0873,17.1043,14500.0
2006-01-03 12:35:00,30.23,30.25,30.19,30.19,17600.0,17.1043,17.1156,17.0817,17.0817,17600.0
2006-01-03 12:40:00,30.2,30.2,30.15,30.15,17600.0,17.0873,17.0873,17.0591,17.0591,17600.0
2006-01-03 12:45:00,30.15,30.2,30.15,30.2,12500.0,17.0591,17.0873,17.0591,17.0873,12500.0
2006-01-03 12:50:00,30.22,30.22,30.2,30.21,12700.0,17.0987,17.0987,17.0873,17.093,12700.0
2006-01-03 12:55:00,30.22,30.22,30.2,30.21,7100.0,17.0987,17.0987,17.0873,17.093,7100.0
2006-01-03 13:00:00,30.2,30.24,30.2,30.24,10900.0,17.0873,17.11,17.0873,17.11,10900.0
2006-01-03 13:05:00,30.24,30.26,30.24,30.26,15600.0,17.11,17.1213,17.11,17.1213,15600.0
2006-01-03 13:10:00,30.26,30.26,30.25,30.26,12700.0,17.1213,17.1213,17.1156,17.1213,12700.0
2006-01-03 13:15:00,30.25,30.26,30.25,30.25,16800.0,17.1156,17.1213,17.1156,17.1156,16800.0
2006-01-03 13:20:00,30.26,30.26,30.24,30.24,11800.0,17.1213,17.1213,17.11,17.11,11800.0
2006-01-03 13:25:00,30.24,30.27,30.24,30.26,6300.0,17.11,17.127,17.11,17.1213,6300.0
2006-01-03 13:30:00,30.25,30.27,30.25,30.25,6500.0,17.1156,17.127,17.1156,17.1156,6500.0
2006-01-03 13:35:00,30.25,30.26,30.25,30.25,6500.0,17.1156,17.1213,17.1156,17.1156,6500.0
2006-01-03 13:40:00,30.25,30.26,30.25,30.25,7300.0,17.1156,17.1213,17.1156,17.1156,7300.0
2006-01-03 13:45:00,30.26,30.28,30.25,30.27,15600.0,17.1213,17.1326,17.1156,17.127,15600.0
2006-01-03 13:50:00,30.28,30.29,30.27,30.28,8600.0,17.1326,17.1383,17.127,17.1326,8600.0
2006-01-03 13:55:00,30.29,30.3,30.28,30.28,11900.0,17.1383,17.1439,17.1326,17.1326,11900.0
2006-01-03 14:00:00,30.29,30.39,30.28,30.31,44700.0,17.1383,17.1948,17.1326,17.1496,44700.0
2006-01-03 14:05:00,30.32,30.33,30.29,30.3,31500.0,17.1552,17.1609,17.1383,17.1439,31500.0
2006-01-03 14:10:00,30.3,30.36,30.29,30.29,23700.0,17.1439,17.1779,17.1383,17.1383,23700.0
2006-01-03 14:15:00,30.3,30.39,30.29,30.36,23300.0,17.1439,17.1948,17.1383,17.1779,23300.0
2006-01-03 14:20:00,30.36,30.4,30.35,30.36,39000.0,17.1779,17.2005,17.1722,17.1779,39000.0
2006-01-03 14:25:00,30.36,30.38,30.34,30.36,16200.0,17.1779,17.1892,17.1666,17.1779,16200.0
2006-01-03 14:30:00,30.36,30.4,30.36,30.39,15300.0,17.1779,17.2005,17.1779,17.1948,15300.0
2006-01-03 14:35:00,30.39,30.4,30.38,30.38,22800.0,17.1948,17.2005,17.1892,17.1892,22800.0
2006-01-03 14:40:00,30.38,30.41,30.37,30.39,25700.0,17.1892,17.2062,17.1835,17.1948,25700.0
2006-01-03 14:45:00,30.39,30.4,30.37,30.39,19600.0,17.1948,17.2005,17.1835,17.1948,19600.0
2006-01-03 14:50:00,30.4,30.4,30.38,30.4,35800.0,17.2005,17.2005,17.1892,17.2005,35800.0
2006-01-03 14:55:00,30.4,30.44,30.38,30.44,28300.0,17.2005,17.2231,17.1892,17.2231,28300.0
2006-01-03 15:00:00,30.45,30.57,30.44,30.56,34300.0,17.2288,17.2967,17.2231,17.291,34300.0
2006-01-03 15:05:00,30.56,30.61,30.56,30.6,31900.0,17.291,17.3193,17.291,17.3137,31900.0
2006-01-03 15:10:00,30.59,30.59,30.53,30.59,36400.0,17.308,17.308,17.2741,17.308,36400.0
2006-01-03 15:15:00,30.6,30.61,30.58,30.61,19300.0,17.3137,17.3193,17.3024,17.3193,19300.0
2006-01-03 15:20:00,30.6,30.64,30.6,30.64,14400.0,17.3137,17.3363,17.3137,17.3363,14400.0
2006-01-03 15:25:00,30.64,30.65,30.63,30.64,20300.0,17.3363,17.342,17.3306,17.3363,20300.0
2006-01-03 15:30:00,30.65,30.71,30.64,30.71,41000.0,17.342,17.3759,17.3363,17.3759,41000.0
2006-01-03 15:35:00,30.71,30.72,30.69,30.7,16900.0,17.3759,17.3816,17.3646,17.3702,16900.0
2006-01-03 15:40:00,30.71,30.75,30.7,30.71,59300.0,17.3759,17.3985,17.3702,17.3759,59300.0
2006-01-03 15:45:00,30.69,30.7,30.64,30.66,21100.0,17.3646,17.3702,17.3363,17.3476,21100.0
2006-01-03 15:50:00,30.66,30.67,30.63,30.64,35400.0,17.3476,17.3533,17.3306,17.3363,35400.0
2006-01-03 15:55:00,30.64,30.67,30.63,30.66,54900.0,17.3363,17.3533,17.3306,17.3476,54900.0
2006-01-04 09:30:00,30.47,30.55,30.47,30.53,56800.0,17.2401,17.2854,17.2401,17.2741,56800.0
2006-01-04 09:35:00,30.54,30.56,30.45,30.51,8700.0,17.2797,17.291,17.2288,17.2627,8700.0
2006-01-04 09:40:00,30.52,30.64,30.52,30.62,18500.0,17.2684,17.3363,17.2684,17.325,18500.0
2006-01-04 09:45:00,30.62,30.67,30.61,30.67,20500.0,17.325,17.3533,17.3193,17.3533,20500.0
2006-01-04 09:50:00,30.67,30.69,30.64,30.65,15000.0,17.3533,17.3646,17.3363,17.342,15000.0
2006-01-04 09:55:00,30.64,30.65,30.63,30.63,11200.0,17.3363,17.342,17.3306,17.3306,11200.0
2006-01-04 10:00:00,30.64,30.73,30.63,30.73,17200.0,17.3363,17.3872,17.3306,17.3872,17200.0
2006-01-04 10:05:00,30.73,30.73,30.66,30.69,11500.0,17.3872,17.3872,17.3476,17.3646,11500.0
2006-01-04 10:10:00,30.68,30.69,30.65,30.66,11400.0,17.3589,17.3646,17.342,17.3476,11400.0
2006-01-04 10:15:00,30.66,30.66,30.62,30.63,12500.0,17.3476,17.3476,17.325,17.3306,12500.0
2006-01-04 10:20:00,30.64,30.69,30.62,30.67,46300.0,17.3363,17.3646,17.325,17.3533,46300.0
2006-01-04 10:25:00,30.67,30.69,30.62,30.62,17700.0,17.3533,17.3646,17.325,17.325,17700.0
2006-01-04 10:30:00,30.61,30.62,30.59,30.61,28700.0,17.3193,17.325,17.308,17.3193,28700.0
2006-01-04 10:35:00,30.61,30.62,30.58,30.59,33400.0,17.3193,17.325,17.3024,17.308,33400.0
2006-01-04 10:40:00,30.58,30.61,30.57,30.6,26700.0,17.3024,17.3193,17.2967,17.3137,26700.0
2006-01-04 10:45:00,30.6,30.64,30.6,30.61,6700.0,17.3137,17.3363,17.3137,17.3193,6700.0
2006-01-04 10:50:00,30.61,30.61,30.58,30.58,3200.0,17.3193,17.3193,17.3024,17.3024,3200.0
2006-01-04 10:55:00,30.59,30.61,30.58,30.59,6700.0,17.308,17.3193,17.3024,17.308,6700.0
2006-01-04 11:00:00,30.59,30.61,30.57,30.61,13800.0,17.308,17.3193,17.2967,17.3193,13800.0
2006-01-04 11:05:00,30.59,30.59,30.57,30.57,13800.0,17.308,17.308,17.2967,17.2967,13800.0
2006-01-04 11:10:00,30.57,30.58,30.56,30.56,12000.0,17.2967,17.3024,17.291,17.291,12000.0
2006-01-04 11:15:00,30.57,30.57,30.55,30.57,15400.0,17.2967,17.2967,17.2854,17.2967,15400.0
2006-01-04 11:20:00,30.55,30.56,30.54,30.56,16800.0,17.2854,17.291,17.2797,17.291,16800.0
2006-01-04 11:25:00,30.55,30.56,30.53,30.54,11800.0,17.2854,17.291,17.2741,17.2797,11800.0
2006-01-04 11:30:00,30.54,30.55,30.49,30.49,23900.0,17.2797,17.2854,17.2514,17.2514,23900.0
2006-01-04 11:35:00,30.48,30.48,30.46,30.46,14500.0,17.2458,17.2458,17.2345,17.2345,14500.0
2006-01-04 11:40:00,30.47,30.47,30.4,30.44,46900.0,17.2401,17.2401,17.2005,17.2231,46900.0
2006-01-04 11:45:00,30.46,30.49,30.44,30.48,14100.0,17.2345,17.2514,17.2231,17.2458,14100.0
2006-01-04 11:50:00,30.48,30.49,30.45,30.47,8200.0,17.2458,17.2514,17.2288,17.2401,8200.0
2006-01-04 11:55:00,30.47,30.47,30.45,30.46,5000.0,17.2401,17.2401,17.2288,17.2345,5000.0
2006-01-04 12:00:00,30.46,30.48,30.45,30.47,4900.0,17.2345,17.2458,17.2288,17.2401,4900.0
2006-01-04 12:05:00,30.46,30.48,30.46,30.48,4800.0,17.2345,17.2458,17.2345,17.2458,4800.0
2006-01-04 12:10:00,30.48,30.49,30.47,30.49,9700.0,17.2458,17.2514,17.2401,17.2514,9700.0
2006-01-04 12:15:00,30.49,30.49,30.46,30.47,13000.0,17.2514,17.2514,17.2345,17.2401,13000.0
2006-01-04 12:20:00,30.46,30.47,30.45,30.47,5600.0,17.2345,17.2401,17.2288,17.2401,5600.0
2006-01-04 12:25:00,30.48,30.48,30.44,30.44,9100.0,17.2458,17.2458,17.2231,17.2231,9100.0
2006-01-04 12:30:00,30.43,30.44,30.4,30.41,26000.0,17.2175,17.2231,17.2005,17.2062,26000.0
2006-01-04 12:35:00,30.41,30.44,30.41,30.43,58900.0,17.2062,17.2231,17.2062,17.2175,58900.0
2006-01-04 12:40:00,30.43,30.44,30.43,30.44,9600.0,17.2175,17.2231,17.2175,17.2231,9600.0
2006-01-04 12:45:00,30.44,30.44,30.42,30.42,13700.0,17.2231,17.2231,17.2118,17.2118,13700.0
2006-01-04 12:50:00,30.43,30.43,30.4,30.4,5400.0,17.2175,17.2175,17.2005,17.2005,5400.0
2006-01-04 12:55:00,30.4,30.41,30.37,30.37,6000.0,17.2005,17.2062,17.1835,17.1835,6000.0
2006-01-04 13:00:00,30.37,30.38,30.35,30.37,24000.0,17.1835,17.1892,17.1722,17.1835,24000.0
2006-01-04 13:05:00,30.36,30.36,30.35,30.36,5500.0,17.1779,17.1779,17.1722,17.1779,5500.0
2006-01-04 13:10:00,30.35,30.37,30.35,30.37,11700.0,17.1722,17.1835,17.1722,17.1835,11700.0
2006-01-04 13:15:00,30.37,30.39,30.37,30.39,6400.0,17.1835,17.1948,17.1835,17.1948,6400.0
2006-01-04 13:20:00,30.39,30.39,30.37,30.38,5700.0,17.1948,17.1948,17.1835,17.1892,5700.0
2006-01-04 13:25:00,30.37,30.38,30.35,30.37,13300.0,17.1835,17.1892,17.1722,17.1835,13300.0
2006-01-04 13:30:00,30.38,30.39,30.29,30.3,17800.0,17.1892,17.1948,17.1383,17.1439,17800.0
2006-01-04 13:35:00,30.29,30.34,30.29,30.32,12200.0,17.1383,17.1666,17.1383,17.1552,12200.0
2006-01-04 13:40:00,30.32,30.34,30.32,30.34,10900.0,17.1552,17.1666,17.1552,17.1666,10900.0
2006-01-04 13:45:00,30.33,30.37,30.32,30.35,9100.0,17.1609,17.1835,17.1552,17.1722,9100.0
2006-01-04 13:50:00,30.36,30.36,30.31,30.32,13800.0,17.1779,17.1779,17.1496,17.1552,13800.0
2006-01-04 13:55:00,30.33,30.33,30.3,30.31,8900.0,17.1609,17.1609,17.1439,17.1496,8900.0
2006-01-04 14:00:00,30.31,30.32,30.3,30.3,9100.0,17.1496,17.1552,17.1439,17.1439,9100.0
2006-01-04 14:05:00,30.31,30.32,30.3,30.3,6500.0,17.1496,17.1552,17.1439,17.1439,6500.0
2006-01-04 14:10:00,30.31,30.32,30.28,30.28,11200.0,17.1496,17.1552,17.1326,17.1326,11200.0
2006-01-04 14:15:00,30.28,30.31,30.28,30.31,11300.0,17.1326,17.1496,17.1326,17.1496,11300.0
2006-01-04 14:20:00,30.31,30.32,30.29,30.3,10300.0,17.1496,17.1552,17.1383,17.1439,10300.0
2006-01-04 14:25:00,30.29,30.33,30.28,30.3,37500.0,17.1383,17.1609,17.1326,17.1439,37500.0
2006-01-04 14:30:00,30.3,30.3,30.29,30.3,22200.0,17.1439,17.1439,17.1383,17.1439,22200.0
2006-01-04 14:35:00,30.29,30.34,30.29,30.31,28700.0,17.1383,17.1666,17.1383,17.1496,28700.0
2006-01-04 14:40:00,30.3,30.36,30.28,30.34,32500.0,17.1439,17.1779,17.1326,17.1666,32500.0
2006-01-04 14:45:00,30.34,30.38,30.34,30.36,24300.0,17.1666,17.1892,17.1666,17.1779,24300.0
2006-01-04 14:50:00,30.36,30.37,30.34,30.35,4000.0,17.1779,17.1835,17.1666,17.1722,4000.0
2006-01-04 14:55:00,30.34,30.37,30.34,30.34,10700.0,17.1666,17.1835,17.1666,17.1666,10700.0
2006-01-04 15:00:00,30.35,30.37,30.34,30.36,7700.0,17.1722,17.1835,17.1666,17.1779,7700.0
2006-01-04 15:05:00,30.36,30.36,30.32,30.34,13300.0,17.1779,17.1779,17.1552,17.1666,13300.0
2006-01-04 15:10:00,30.34,30.34,30.31,30.31,17700.0,17.1666,17.1666,17.1496,17.1496,17700.0
2006-01-04 15:15:00,30.3,30.3,30.27,30.27,47200.0,17.1439,17.1439,17.127,17.127,47200.0
2006-01-04 15:20:00,30.27,30.34,30.27,30.33,21200.0,17.127,17.1666,17.127,17.1609,21200.0
2006-01-04 15:25:00,30.33,30.33,30.31,30.33,20400.0,17.1609,17.1609,17.1496,17.1609,20400.0
2006-01-04 15:30:00,30.34,30.34,30.33,30.34,27600.0,17.1666,17.1666,17.1609,17.1666,27600.0
2006-01-04 15:35:00,30.33,30.34,30.31,30.31,24000.0,17.1609,17.1666,17.1496,17.1496,24000.0
2006-01-04 15:40:00,30.32,30.32,30.28,30.28,36500.0,17.1552,17.1552,17.1326,17.1326,36500.0
2006-01-04 15:45:00,30.29,30.31,30.27,30.28,37100.0,17.1383,17.1496,17.127,17.1326,37100.0
2006-01-04 15:50:00,30.29,30.31,30.28,30.31,62400.0,17.1383,17.1496,17.1326,17.1496,62400.0
2006-01-04 15:55:00,30.31,30.31,30.27,30.27,60600.0,17.1496,17.1496,17.127,17.127,60600.0
2006-01-05 09:30:00,30.28,30.34,30.26,30.32,25000.0,17.1326,17.1666,17.1213,17.1552,25000.0
2006-01-05 09:35:00,30.32,30.33,30.25,30.32,14500.0,17.1552,17.1609,17.1156,17.1552,14500.0
2006-01-05 09:40:00,30.32,30.38,30.32,30.37,10300.0,17.1552,17.1892,17.1552,17.1835,10300.0
2006-01-05 09:45:00,30.38,30.4,30.37,30.37,20700.0,17.1892,17.2005,17.1835,17.1835,20700.0
2006-01-05 09:50:00,30.37,30.38,30.32,30.34,34000.0,17.1835,17.1892,17.1552,17.1666,34000.0
2006-01-05 09:55:00,30.33,30.33,30.3,30.3,17200.0,17.1609,17.1609,17.1439,17.1439,17200.0
2006-01-05 10:00:00,30.31,30.33,30.3,30.31,17500.0,17.1496,17.1609,17.1439,17.1496,17500.0
2006-01-05 10:05:00,30.32,30.33,30.31,30.31,16600.0,17.1552,17.1609,17.1496,17.1496,16600.0
2006-01-05 10:10:00,30.31,30.32,30.31,30.32,27000.0,17.1496,17.1552,17.1496,17.1552,27000.0
2006-01-05 10:15:00,30.33,30.33,30.32,30.33,8800.0,17.1609,17.1609,17.1552,17.1609,8800.0
2006-01-05 10:20:00,30.33,30.33,30.32,30.32,13100.0,17.1609,17.1609,17.1552,17.1552,13100.0
2006-01-05 10:25:00,30.32,30.32,30.22,30.25,67400.0,17.1552,17.1552,17.0987,17.1156,67400.0
2006-01-05 10:30:00,30.25,30.26,30.25,30.25,12900.0,17.1156,17.1213,17.1156,17.1156,12900.0
2006-01-05 10:35:00,30.25,30.26,30.25,30.25,14200.0,17.1156,17.1213,17.1156,17.1156,14200.0
2006-01-05 10:40:00,30.25,30.27,30.25,30.27,27700.0,17.1156,17.127,17.1156,17.127,27700.0
2006-01-05 10:45:00,30.26,30.27,30.25,30.26,5300.0,17.1213,17.127,17.1156,17.1213,5300.0
2006-01-05 10:50:00,30.26,30.29,30.25,30.28,26400.0,17.1213,17.1383,17.1156,17.1326,26400.0
2006-01-05 10:55:00,30.27,30.29,30.27,30.29,15500.0,17.127,17.1383,17.127,17.1383,15500.0
2006-01-05 11:00:00,30.29,30.3,30.27,30.27,29900.0,17.1383,17.1439,17.127,17.127,29900.0
2006-01-05 11:05:00,30.27,30.31,30.26,30.31,20200.0,17.127,17.1496,17.1213,17.1496,20200.0
2006-01-05 11:10:00,30.32,30.34,30.31,30.32,10800.0,17.1552,17.1666,17.1496,17.1552,10800.0
2006-01-05 11:15:00,30.32,30.33,30.31,30.31,7400.0,17.1552,17.1609,17.1496,17.1496,7400.0
2006-01-05 11:20:00,30.31,30.32,30.3,30.31,22700.0,17.1496,17.1552,17.1439,17.1496,22700.0
2006-01-05 11:25:00,30.3,30.32,30.3,30.31,20400.0,17.1439,17.1552,17.1439,17.1496,20400.0
2006-01-05 11:30:00,30.31,30.32,30.31,30.31,10700.0,17.1496,17.1552,17.1496,17.1496,10700.0
2006-01-05 11:35:00,30.31,30.34,30.31,30.32,20000.0,17.1496,17.1666,17.1496,17.1552,20000.0
2006-01-05 11:40:00,30.33,30.33,30.32,30.32,6000.0,17.1609,17.1609,17.1552,17.1552,6000.0
2006-01-05 11:45:00,30.32,30.34,30.32,30.34,38600.0,17.1552,17.1666,17.1552,17.1666,38600.0
2006-01-05 11:50:00,30.34,30.36,30.34,30.35,7900.0,17.1666,17.1779,17.1666,17.1722,7900.0
2006-01-05 11:55:00,30.36,30.37,30.35,30.36,15600.0,17.1779,17.1835,17.1722,17.1779,15600.0
2006-01-05 12:00:00,30.36,30.38,30.35,30.37,10900.0,17.1779,17.1892,17.1722,17.1835,10900.0
2006-01-05 12:05:00,30.37,30.37,30.35,30.36,8100.0,17.1835,17.1835,17.1722,17.1779,8100.0
2006-01-05 12:10:00,30.36,30.36,30.35,30.35,19600.0,17.1779,17.1779,17.1722,17.1722,19600.0
2006-01-05 12:15:00,30.36,30.36,30.35,30.36,6000.0,17.1779,17.1779,17.1722,17.1779,6000.0
2006-01-05 12:20:00,30.36,30.36,30.35,30.35,9000.0,17.1779,17.1779,17.1722,17.1722,9000.0
2006-01-05 12:25:00,30.34,30.36,30.34,30.35,21900.0,17.1666,17.1779,17.1666,17.1722,21900.0
2006-01-05 12:30:00,30.35,30.35,30.34,30.35,7500.0,17.1722,17.1722,17.1666,17.1722,7500.0
2006-01-05 12:35:00,30.35,30.4,30.35,30.39,30300.0,17.1722,17.2005,17.1722,17.1948,30300.0
2006-01-05 12:40:00,30.39,30.42,30.39,30.4,14500.0,17.1948,17.2118,17.1948,17.2005,14500.0
2006-01-05 12:45:00,30.4,30.41,30.36,30.41,22400.0,17.2005,17.2062,17.1779,17.2062,22400.0
2006-01-05 12:50:00,30.41,30.42,30.4,30.42,16700.0,17.2062,17.2118,17.2005,17.2118,16700.0
2006-01-05 12:55:00,30.42,30.42,30.38,30.39,26700.0,17.2118,17.2118,17.1892,17.1948,26700.0
2006-01-05 13:00:00,30.38,30.41,30.38,30.41,11500.0,17.1892,17.2062,17.1892,17.2062,11500.0
2006-01-05 13:05:00,30.41,30.42,30.39,30.42,21200.0,17.2062,17.2118,17.1948,17.2118,21200.0
2006-01-05 13:10:00,30.42,30.45,30.42,30.43,38400.0,17.2118,17.2288,17.2118,17.2175,38400.0
2006-01-05 13:15:00,30.44,30.46,30.43,30.46,39300.0,17.2231,17.2345,17.2175,17.2345,39300.0
2006-01-05 13:20:00,30.46,30.48,30.45,30.48,35700.0,17.2345,17.2458,17.2288,17.2458,35700.0
2006-01-05 13:25:00,30.48,30.49,30.47,30.47,19300.0,17.2458,17.2514,17.2401,17.2401,19300.0
2006-01-05 13:30:00,30.48,30.5,30.48,30.5,9800.0,17.2458,17.2571,17.2458,17.2571,9800.0
2006-01-05 13:35:00,30.5,30.5,30.47,30.47,13100.0,17.2571,17.2571,17.2401,17.2401,13100.0
2006-01-05 13:40:00,30.47,30.47,30.46,30.47,27200.0,17.2401,17.2401,17.2345,17.2401,27200.0
2006-01-05 13:45:00,30.47,30.48,30.46,30.46,33500.0,17.2401,17.2458,17.2345,17.2345,33500.0
2006-01-05 13:50:00,30.45,30.46,30.44,30.45,24700.0,17.2288,17.2345,17.2231,17.2288,24700.0
2006-01-05 13:55:00,30.45,30.46,30.45,30.45,17200.0,17.2288,17.2345,17.2288,17.2288,17200.0
2006-01-05 14:00:00,30.46,30.47,30.45,30.47,17000.0,17.2345,17.2401,17.2288,17.2401,17000.0
2006-01-05 14:05:00,30.47,30.53,30.47,30.53,93300.0,17.2401,17.2741,17.2401,17.2741,93300.0
2006-01-05 14:10:00,30.53,30.57,30.52,30.56,22600.0,17.2741,17.2967,17.2684,17.291,22600.0
2006-01-05 14:15:00,30.56,30.59,30.56,30.59,14000.0,17.291,17.308,17.291,17.308,14000.0
2006-01-05 14:20:00,30.58,30.59,30.55,30.56,127100.0,17.3024,17.308,17.2854,17.291,127100.0
2006-01-05 14:25:00,30.56,30.56,30.51,30.52,22000.0,17.291,17.291,17.2627,17.2684,22000.0
2006-01-05 14:30:00,30.53,30.54,30.52,30.54,10700.0,17.2741,17.2797,17.2684,17.2797,10700.0
2006-01-05 14:35:00,30.54,30.55,30.53,30.55,16200.0,17.2797,17.2854,17.2741,17.2854,16200.0
2006-01-05 14:40:00,30.54,30.55,30.53,30.53,11300.0,17.2797,17.2854,17.2741,17.2741,11300.0
2006-01-05 14:45:00,30.53,30.53,30.49,30.51,62700.0,17.2741,17.2741,17.2514,17.2627,62700.0
2006-01-05 14:50:00,30.52,30.52,30.5,30.52,20400.0,17.2684,17.2684,17.2571,17.2684,20400.0
2006-01-05 14:55:00,30.52,30.53,30.15,30.46,155400.0,17.2684,17.2741,17.0591,17.2345,155400.0
2006-01-05 15:00:00,30.45,30.51,30.45,30.51,17400.0,17.2288,17.2627,17.2288,17.2627,17400.0
2006-01-05 15:05:00,30.51,30.54,30.5,30.54,17500.0,17.2627,17.2797,17.2571,17.2797,17500.0
2006-01-05 15:10:00,30.54,30.55,30.49,30.49,20800.0,17.2797,17.2854,17.2514,17.2514,20800.0
2006-01-05 15:15:00,30.49,30.49,30.48,30.48,47500.0,17.2514,17.2514,17.2458,17.2458,47500.0
2006-01-05 15:20:00,30.48,30.5,30.47,30.49,20200.0,17.2458,17.2571,17.2401,17.2514,20200.0
2006-01-05 15:25:00,30.5,30.5,30.45,30.46,34800.0,17.2571,17.2571,17.2288,17.2345,34800.0
2006-01-05 15:30:00,30.47,30.47,30.46,30.47,29600.0,17.2401,17.2401,17.2345,17.2401,29600.0
2006-01-05 15:35:00,30.47,30.47,30.39,30.4,40900.0,17.2401,17.2401,17.1948,17.2005,40900.0
2006-01-05 15:40:00,30.4,30.41,30.35,30.37,38300.0,17.2005,17.2062,17.1722,17.1835,38300.0
2006-01-05 15:45:00,30.37,30.37,30.31,30.31,41600.0,17.1835,17.1835,17.1496,17.1496,41600.0
2006-01-05 15:50:00,30.3,30.34,30.3,30.33,33300.0,17.1439,17.1666,17.1439,17.1609,33300.0
2006-01-05 15:55:00,30.33,30.37,30.33,30.36,37200.0,17.1609,17.1835,17.1609,17.1779,37200.0
2006-01-06 09:30:00,30.64,30.67,30.55,30.56,39100.0,17.3363,17.3533,17.2854,17.291,39100.0
2006-01-06 09:35:00,30.58,30.59,30.51,30.57,18000.0,17.3024,17.308,17.2627,17.2967,18000.0
2006-01-06 09:40:00,30.55,30.56,30.48,30.56,19700.0,17.2854,17.291,17.2458,17.291,19700.0
2006-01-06 09:45:00,30.6,30.63,30.55,30.61,11300.0,17.3137,17.3306,17.2854,17.3193,11300.0
2006-01-06 09:50:00,30.61,30.68,30.61,30.65,10600.0,17.3193,17.3589,17.3193,17.342,10600.0
2006-01-06 09:55:00,30.66,30.71,30.63,30.64,18300.0,17.3476,17.3759,17.3306,17.3363,18300.0
2006-01-06 10:00:00,30.65,30.68,30.59,30.65,26700.0,17.342,17.3589,17.308,17.342,26700.0
2006-01-06 10:05:00,30.65,30.69,30.65,30.67,14800.0,17.342,17.3646,17.342,17.3533,14800.0
2006-01-06 10:10:00,30.67,30.74,30.67,30.73,15900.0,17.3533,17.3929,17.3533,17.3872,15900.0
2006-01-06 10:15:00,30.73,30.75,30.7,30.7,45300.0,17.3872,17.3985,17.3702,17.3702,45300.0
2006-01-06 10:20:00,30.68,30.72,30.65,30.69,41000.0,17.3589,17.3816,17.342,17.3646,41000.0
2006-01-06 10:25:00,30.69,30.73,30.66,30.71,34100.0,17.3646,17.3872,17.3476,17.3759,34100.0
2006-01-06 10:30:00,30.71,30.77,30.71,30.73,29600.0,17.3759,17.4099,17.3759,17.3872,29600.0
2006-01-06 10:35:00,30.72,30.76,30.7,30.72,31900.0,17.3816,17.4042,17.3702,17.3816,31900.0
2006-01-06 10:40:00,30.72,30.74,30.7,30.74,10800.0,17.3816,17.3929,17.3702,17.3929,10800.0
2006-01-06 10:45:00,30.73,30.74,30.67,30.71,36900.0,17.3872,17.3929,17.3533,17.3759,36900.0
2006-01-06 10:50:00,30.71,30.74,30.69,30.72,18100.0,17.3759,17.3929,17.3646,17.3816,18100.0
2006-01-06 10:55:00,30.71,30.73,30.7,30.72,16500.0,17.3759,17.3872,17.3702,17.3816,16500.0
2006-01-06 11:00:00,30.7,30.76,30.7,30.72,14700.0,17.3702,17.4042,17.3702,17.3816,14700.0
2006-01-06 11:05:00,30.72,30.77,30.72,30.75,19200.0,17.3816,17.4099,17.3816,17.3985,19200.0
2006-01-06 11:10:00,30.75,30.76,30.75,30.75,28700.0,17.3985,17.4042,17.3985,17.3985,28700.0
2006-01-06 11:15:00,30.76,30.8,30.76,30.78,46000.0,17.4042,17.4268,17.4042,17.4155,46000.0
2006-01-06 11:20:00,30.78,30.79,30.77,30.78,11400.0,17.4155,17.4212,17.4099,17.4155,11400.0
2006-01-06 11:25:00,30.77,30.78,30.65,30.66,121900.0,17.4099,17.4155,17.342,17.3476,121900.0
2006-01-06 11:30:00,30.66,30.67,30.65,30.67,31600.0,17.3476,17.3533,17.342,17.3533,31600.0
2006-01-06 11:35:00,30.67,30.67,30.65,30.67,11300.0,17.3533,17.3533,17.342,17.3533,11300.0
2006-01-06 11:40:00,30.66,30.67,30.6,30.6,54400.0,17.3476,17.3533,17.3137,17.3137,54400.0
2006-01-06 11:45:00,30.6,30.62,30.55,30.55,26600.0,17.3137,17.325,17.2854,17.2854,26600.0
2006-01-06 11:50:00,30.54,30.56,30.53,30.54,104000.0,17.2797,17.291,17.2741,17.2797,104000.0
2006-01-06 11:55:00,30.54,30.56,30.54,30.55,20600.0,17.2797,17.291,17.2797,17.2854,20600.0
2006-01-06 12:00:00,30.55,30.58,30.54,30.56,7700.0,17.2854,17.3024,17.2797,17.291,7700.0
2006-01-06 12:05:00,30.56,30.58,30.51,30.52,13800.0,17.291,17.3024,17.2627,17.2684,13800.0
2006-01-06 12:10:00,30.52,30.53,30.52,30.52,21400.0,17.2684,17.2741,17.2684,17.2684,21400.0
2006-01-06 12:15:00,30.51,30.51,30.46,30.46,27500.0,17.2627,17.2627,17.2345,17.2345,27500.0
2006-01-06 12:20:00,30.5,30.53,30.5,30.52,71000.0,17.2571,17.2741,17.2571,17.2684,71000.0
2006-01-06 12:25:00,30.53,30.54,30.52,30.54,26300.0,17.2741,17.2797,17.2684,17.2797,26300.0
2006-01-06 12:30:00,30.53,30.54,30.49,30.49,73400.0,17.2741,17.2797,17.2514,17.2514,73400.0
2006-01-06 12:35:00,30.5,30.5,30.4,30.41,28000.0,17.2571,17.2571,17.2005,17.2062,28000.0
2006-01-06 12:40:00,30.4,30.45,30.4,30.42,29500.0,17.2005,17.2288,17.2005,17.2118,29500.0
2006-01-06 12:45:00,30.42,30.44,30.41,30.43,7700.0,17.2118,17.2231,17.2062,17.2175,7700.0
2006-01-06 12:50:00,30.43,30.44,30.41,30.43,24400.0,17.2175,17.2231,17.2062,17.2175,24400.0
2006-01-06 12:55:00,30.43,30.45,30.42,30.44,10800.0,17.2175,17.2288,17.2118,17.2231,10800.0
2006-01-06 13:00:00,30.44,30.44,30.42,30.43,11500.0,17.2231,17.2231,17.2118,17.2175,11500.0
2006-01-06 13:05:00,30.43,30.44,30.42,30.42,16500.0,17.2175,17.2231,17.2118,17.2118,16500.0
2006-01-06 13:10:00,30.43,30.44,30.42,30.44,18100.0,17.2175,17.2231,17.2118,17.2231,18100.0
2006-01-06 13:15:00,30.43,30.45,30.43,30.44,10800.0,17.2175,17.2288,17.2175,17.2231,10800.0
2006-01-06 13:20:00,30.43,30.45,30.43,30.44,19600.0,17.2175,17.2288,17.2175,17.2231,19600.0
2006-01-06 13:25:00,30.44,30.45,30.42,30.43,16100.0,17.2231,17.2288,17.2118,17.2175,16100.0
2006-01-06 13:30:00,30.43,30.44,30.4,30.42,18200.0,17.2175,17.2231,17.2005,17.2118,18200.0
2006-01-06 13:35:00,30.41,30.43,30.41,30.43,7600.0,17.2062,17.2175,17.2062,17.2175,7600.0
2006-01-06 13:40:00,30.43,30.43,30.4,30.41,11400.0,17.2175,17.2175,17.2005,17.2062,11400.0
2006-01-06 13:45:00,30.42,30.49,30.42,30.49,26200.0,17.2118,17.2514,17.2118,17.2514,26200.0
2006-01-06 13:50:00,30.49,30.5,30.48,30.5,37500.0,17.2514,17.2571,17.2458,17.2571,37500.0
2006-01-06 13:55:00,30.5,30.5,30.46,30.46,14100.0,17.2571,17.2571,17.2345,17.2345,14100.0
2006-01-06 14:00:00,30.45,30.47,30.44,30.44,19900.0,17.2288,17.2401,17.2231,17.2231,19900.0
2006-01-06 14:05:00,30.45,30.47,30.45,30.46,50600.0,17.2288,17.2401,17.2288,17.2345,50600.0
2006-01-06 14:10:00,30.46,30.48,30.45,30.48,29600.0,17.2345,17.2458,17.2288,17.2458,29600.0
2006-01-06 14:15:00,30.46,30.51,30.45,30.49,34300.0,17.2345,17.2627,17.2288,17.2514,34300.0
2006-01-06 14:20:00,30.49,30.53,30.49,30.53,36100.0,17.2514,17.2741,17.2514,17.2741,36100.0
2006-01-06 14:25:00,30.5,30.53,30.5,30.52,14300.0,17.2571,17.2741,17.2571,17.2684,14300.0
2006-01-06 14:30:00,30.53,30.53,30.49,30.5,17400.0,17.2741,17.2741,17.2514,17.2571,17400.0
2006-01-06 14:35:00,30.5,30.5,30.43,30.44,41100.0,17.2571,17.2571,17.2175,17.2231,41100.0
2006-01-06 14:40:00,30.44,30.45,30.43,30.45,24600.0,17.2231,17.2288,17.2175,17.2288,24600.0
2006-01-06 14:45:00,30.46,30.48,30.45,30.46,42400.0,17.2345,17.2458,17.2288,17.2345,42400.0
2006-01-06 14:50:00,30.46,30.47,30.45,30.45,27700.0,17.2345,17.2401,17.2288,17.2288,27700.0
2006-01-06 14:55:00,30.45,30.46,30.4,30.42,31600.0,17.2288,17.2345,17.2005,17.2118,31600.0
2006-01-06 15:00:00,30.41,30.43,30.4,30.42,51300.0,17.2062,17.2175,17.2005,17.2118,51300.0
2006-01-06 15:05:00,30.41,30.43,30.35,30.36,46600.0,17.2062,17.2175,17.1722,17.1779,46600.0
2006-01-06 15:10:00,30.38,30.43,30.37,30.42,62400.0,17.1892,17.2175,17.1835,17.2118,62400.0
2006-01-06 15:15:00,30.42,30.44,30.4,30.43,40600.0,17.2118,17.2231,17.2005,17.2175,40600.0
2006-01-06 15:20:00,30.42,30.44,30.4,30.42,48400.0,17.2118,17.2231,17.2005,17.2118,48400.0
2006-01-06 15:25:00,30.43,30.44,30.42,30.42,24500.0,17.2175,17.2231,17.2118,17.2118,24500.0
2006-01-06 15:30:00,30.43,30.43,30.39,30.4,170900.0,17.2175,17.2175,17.1948,17.2005,170900.0
2006-01-06 15:35:00,30.4,30.4,30.36,30.39,69400.0,17.2005,17.2005,17.1779,17.1948,69400.0
2006-01-06 15:40:00,30.39,30.44,30.39,30.44,78600.0,17.1948,17.2231,17.1948,17.2231,78600.0
2006-01-06 15:45:00,30.44,30.52,30.44,30.5,63800.0,17.2231,17.2684,17.2231,17.2571,63800.0
2006-01-06 15:50:00,30.51,30.53,30.42,30.53,99800.0,17.2627,17.2741,17.2118,17.2741,99800.0
2006-01-06 15:55:00,30.52,30.56,30.52,30.54,121600.0,17.2684,17.291,17.2684,17.2797,121600.0
2006-01-09 09:30:00,30.6,30.6,30.53,30.53,40900.0,17.3137,17.3137,17.2741,17.2741,40900.0
2006-01-09 09:35:00,30.55,30.56,30.53,30.54,10600.0,17.2854,17.291,17.2741,17.2797,10600.0
2006-01-09 09:40:00,30.55,30.59,30.54,30.55,13200.0,17.2854,17.308,17.2797,17.2854,13200.0
2006-01-09 09:45:00,30.55,30.66,30.55,30.62,34400.0,17.2854,17.3476,17.2854,17.325,34400.0
2006-01-09 09:50:00,30.63,30.69,30.63,30.67,9500.0,17.3306,17.3646,17.3306,17.3533,9500.0
2006-01-09 09:55:00,30.67,30.72,30.67,30.7,20100.0,17.3533,17.3816,17.3533,17.3702,20100.0
2006-01-09 10:00:00,30.71,30.71,30.7,30.71,26000.0,17.3759,17.3759,17.3702,17.3759,26000.0
2006-01-09 10:05:00,30.71,30.71,30.67,30.71,16000.0,17.3759,17.3759,17.3533,17.3759,16000.0
2006-01-09 10:10:00,30.7,30.7,30.68,30.68,11600.0,17.3702,17.3702,17.3589,17.3589,11600.0
2006-01-09 10:15:00,30.69,30.73,30.68,30.72,13500.0,17.3646,17.3872,17.3589,17.3816,13500.0
2006-01-09 10:20:00,30.72,30.76,30.72,30.75,39200.0,17.3816,17.4042,17.3816,17.3985,39200.0
2006-01-09 10:25:00,30.76,30.78,30.75,30.75,24400.0,17.4042,17.4155,17.3985,17.3985,24400.0
2006-01-09 10:30:00,30.76,30.78,30.76,30.78,15800.0,17.4042,17.4155,17.4042,17.4155,15800.0
2006-01-09 10:35:00,30.78,30.83,30.78,30.83,39500.0,17.4155,17.4438,17.4155,17.4438,39500.0
2006-01-09 10:40:00,30.83,30.89,30.82,30.89,45500.0,17.4438,17.4778,17.4381,17.4778,45500.0
2006-01-09 10:45:00,30.88,30.91,30.88,30.91,45600.0,17.4721,17.4891,17.4721,17.4891,45600.0
2006-01-09 10:50:00,30.91,30.96,30.9,30.96,35300.0,17.4891,17.5174,17.4834,17.5174,35300.0
2006-01-09 10:55:00,30.97,31.0,30.96,30.99,102300.0,17.523,17.54,17.5174,17.5343,102300.0
2006-01-09 11:00:00,30.99,31.03,30.99,31.02,67900.0,17.5343,17.557,17.5343,17.5513,67900.0
2006-01-09 11:05:00,31.03,31.03,31.0,31.01,19900.0,17.557,17.557,17.54,17.5456,19900.0
2006-01-09 11:10:00,31.02,31.02,30.99,31.02,31400.0,17.5513,17.5513,17.5343,17.5513,31400.0
2006-01-09 11:15:00,31.02,31.08,31.01,31.08,51800.0,17.5513,17.5853,17.5456,17.5853,51800.0
2006-01-09 11:20:00,31.08,31.08,31.05,31.06,29600.0,17.5853,17.5853,17.5683,17.5739,29600.0
2006-01-09 11:25:00,31.05,31.11,31.03,31.05,148100.0,17.5683,17.6022,17.557,17.5683,148100.0
2006-01-09 11:30:00,31.05,31.05,31.02,31.04,51800.0,17.5683,17.5683,17.5513,17.5626,51800.0
2006-01-09 11:35:00,31.02,31.03,30.98,30.98,16300.0,17.5513,17.557,17.5287,17.5287,16300.0
2006-01-09 11:40:00,30.99,31.05,30.97,31.05,53200.0,17.5343,17.5683,17.523,17.5683,53200.0
2006-01-09 11:45:00,31.04,31.11,31.02,31.03,16100.0,17.5626,17.6022,17.5513,17.557,16100.0
2006-01-09 11:50:00,31.03,31.06,31.01,31.05,44300.0,17.557,17.5739,17.5456,17.5683,44300.0
2006-01-09 11:55:00,31.06,31.1,31.05,31.1,18400.0,17.5739,17.5966,17.5683,17.5966,18400.0
2006-01-09 12:00:00,31.08,31.08,31.02,31.02,29500.0,17.5853,17.5853,17.5513,17.5513,29500.0
2006-01-09 12:05:00,31.02,31.02,30.95,30.95,33600.0,17.5513,17.5513,17.5117,17.5117,33600.0
2006-01-09 12:10:00,30.94,30.96,30.9,30.9,19700.0,17.506,17.5174,17.4834,17.4834,19700.0
2006-01-09 12:15:00,30.89,30.9,30.82,30.83,60800.0,17.4778,17.4834,17.4381,17.4438,60800.0
2006-01-09 12:20:00,30.82,30.86,30.82,30.84,21300.0,17.4381,17.4608,17.4381,17.4495,21300.0
2006-01-09 12:25:00,30.86,30.95,30.85,30.95,39500.0,17.4608,17.5117,17.4551,17.5117,39500.0
2006-01-09 12:30:00,30.95,30.98,30.92,30.98,16500.0,17.5117,17.5287,17.4947,17.5287,16500.0
2006-01-09 12:35:00,30.98,31.01,30.98,31.01,38400.0,17.5287,17.5456,17.5287,17.5456,38400.0
2006-01-09 12:40:00,31.01,31.02,31.01,31.01,15300.0,17.5456,17.5513,17.5456,17.5456,15300.0
2006-01-09 12:45:00,31.02,31.02,30.99,31.0,77200.0,17.5513,17.5513,17.5343,17.54,77200.0
2006-01-09 12:50:00,31.0,31.0,30.97,30.99,43500.0,17.54,17.54,17.523,17.5343,43500.0
2006-01-09 12:55:00,30.99,31.02,30.99,31.01,3800.0,17.5343,17.5513,17.5343,17.5456,3800.0
2006-01-09 13:00:00,31.02,31.04,31.01,31.04,10500.0,17.5513,17.5626,17.5456,17.5626,10500.0
2006-01-09 13:05:00,31.03,31.06,31.02,31.04,22800.0,17.557,17.5739,17.5513,17.5626,22800.0
2006-01-09 13:10:00,31.04,31.06,31.01,31.02,12300.0,17.5626,17.5739,17.5456,17.5513,12300.0
2006-01-09 13:15:00,31.02,31.05,31.02,31.05,12200.0,17.5513,17.5683,17.5513,17.5683,12200.0
2006-01-09 13:20:00,31.05,31.07,31.05,31.06,6300.0,17.5683,17.5796,17.5683,17.5739,6300.0
2006-01-09 13:25:00,31.07,31.08,31.05,31.07,20700.0,17.5796,17.5853,17.5683,17.5796,20700.0
2006-01-09 13:30:00,31.06,31.09,31.04,31.04,31900.0,17.5739,17.5909,17.5626,17.5626,31900.0
2006-01-09 13:35:00,31.03,31.03,30.85,30.98,106000.0,17.557,17.557,17.4551,17.5287,106000.0
2006-01-09 13:40:00,30.98,31.02,30.97,31.02,19800.0,17.5287,17.5513,17.523,17.5513,19800.0
2006-01-09 13:45:00,31.02,31.05,31.01,31.03,22900.0,17.5513,17.5683,17.5456,17.557,22900.0
2006-01-09 13:50:00,31.04,31.06,31.0,31.03,22400.0,17.5626,17.5739,17.54,17.557,22400.0
2006-01-09 13:55:00,31.03,31.06,31.0,31.01,15300.0,17.557,17.5739,17.54,17.5456,15300.0
2006-01-09 14:00:00,31.01,31.02,30.98,30.99,32600.0,17.5456,17.5513,17.5287,17.5343,32600.0
2006-01-09 14:05:00,30.99,31.01,30.98,31.0,30300.0,17.5343,17.5456,17.5287,17.54,30300.0
2006-01-09 14:10:00,31.01,31.5,31.0,31.5,29500.0,17.5456,17.8229,17.54,17.8229,29500.0
2006-01-09 14:15:00,31.02,31.05,30.95,30.96,77400.0,17.5513,17.5683,17.5117,17.5174,77400.0
2006-01-09 14:20:00,30.98,30.98,30.93,30.97,21900.0,17.5287,17.5287,17.5004,17.523,21900.0
2006-01-09 14:25:00,30.96,30.98,30.95,30.95,13100.0,17.5174,17.5287,17.5117,17.5117,13100.0
2006-01-09 14:30:00,30.95,31.0,30.95,30.99,29400.0,17.5117,17.54,17.5117,17.5343,29400.0
2006-01-09 14:35:00,30.99,30.99,30.95,30.96,44400.0,17.5343,17.5343,17.5117,17.5174,44400.0
2006-01-09 14:40:00,30.95,30.98,30.95,30.97,10100.0,17.5117,17.5287,17.5117,17.523,10100.0
2006-01-09 14:45:00,30.95,30.98,30.95,30.98,8900.0,17.5117,17.5287,17.5117,17.5287,8900.0
2006-01-09 14:50:00,30.98,31.01,30.98,31.01,40500.0,17.5287,17.5456,17.5287,17.5456,40500.0
2006-01-09 14:55:00,31.0,31.02,31.0,31.0,15200.0,17.54,17.5513,17.54,17.54,15200.0
2006-01-09 15:00:00,31.01,31.04,31.0,31.03,30700.0,17.5456,17.5626,17.54,17.557,30700.0
2006-01-09 15:05:00,31.03,31.04,31.0,31.02,20400.0,17.557,17.5626,17.54,17.5513,20400.0
2006-01-09 15:10:00,31.01,31.02,31.0,31.01,22300.0,17.5456,17.5513,17.54,17.5456,22300.0
2006-01-09 15:15:00,31.01,31.02,30.97,30.97,32500.0,17.5456,17.5513,17.523,17.523,32500.0
2006-01-09 15:20:00,30.97,31.0,30.96,31.0,32200.0,17.523,17.54,17.5174,17.54,32200.0
2006-01-09 15:25:00,30.99,30.99,30.97,30.98,10000.0,17.5343,17.5343,17.523,17.5287,10000.0
2006-01-09 15:30:00,30.98,31.0,30.98,30.99,17700.0,17.5287,17.54,17.5287,17.5343,17700.0
2006-01-09 15:35:00,30.99,31.01,30.99,31.0,29800.0,17.5343,17.5456,17.5343,17.54,29800.0
2006-01-09 15:40:00,30.99,31.02,30.99,31.01,28700.0,17.5343,17.5513,17.5343,17.5456,28700.0
2006-01-09 15:45:00,31.01,31.03,31.0,31.01,39000.0,17.5456,17.557,17.54,17.5456,39000.0
2006-01-09 15:50:00,31.01,31.01,31.0,31.0,22500.0,17.5456,17.5456,17.54,17.54,22500.0
2006-01-09 15:55:00,31.01,31.04,31.01,31.04,51200.0,17.5456,17.5626,17.5456,17.5626,51200.0
2006-01-10 09:30:00,31.04,31.11,30.97,31.11,82800.0,17.5626,17.6022,17.523,17.6022,82800.0
2006-01-10 09:35:00,31.12,31.32,31.12,31.27,85900.0,17.6079,17.721,17.6079,17.6928,85900.0
2006-01-10 09:40:00,31.28,31.3,31.24,31.29,15200.0,17.6984,17.7097,17.6758,17.7041,15200.0
2006-01-10 09:45:00,31.29,31.3,31.21,31.21,31800.0,17.7041,17.7097,17.6588,17.6588,31800.0
2006-01-10 09:50:00,31.22,31.22,31.15,31.17,32200.0,17.6645,17.6645,17.6249,17.6362,32200.0
2006-01-10 09:55:00,31.17,31.18,31.09,31.09,84400.0,17.6362,17.6418,17.5909,17.5909,84400.0
2006-01-10 10:00:00,31.1,31.13,31.05,31.05,28700.0,17.5966,17.6135,17.5683,17.5683,28700.0
2006-01-10 10:05:00,31.05,31.06,31.01,31.02,47100.0,17.5683,17.5739,17.5456,17.5513,47100.0
2006-01-10 10:10:00,31.01,31.05,31.0,31.03,29600.0,17.5456,17.5683,17.54,17.557,29600.0
2006-01-10 10:15:00,31.03,31.13,31.03,31.08,54900.0,17.557,17.6135,17.557,17.5853,54900.0
2006-01-10 10:20:00,31.09,31.09,31.03,31.04,26100.0,17.5909,17.5909,17.557,17.5626,26100.0
2006-01-10 10:25:00,31.04,31.04,31.01,31.01,22000.0,17.5626,17.5626,17.5456,17.5456,22000.0
2006-01-10 10:30:00,31.01,31.02,31.01,31.01,46300.0,17.5456,17.5513,17.5456,17.5456,46300.0
2006-01-10 10:35:00,31.01,31.01,30.94,30.94,22200.0,17.5456,17.5456,17.506,17.506,22200.0
2006-01-10 10:40:00,30.94,30.97,30.94,30.97,12000.0,17.506,17.523,17.506,17.523,12000.0
2006-01-10 10:45:00,30.97,31.01,30.97,30.99,18200.0,17.523,17.5456,17.523,17.5343,18200.0
2006-01-10 10:50:00,30.99,31.01,30.99,31.0,12900.0,17.5343,17.5456,17.5343,17.54,12900.0
2006-01-10 10:55:00,31.01,31.02,31.01,31.02,18300.0,17.5456,17.5513,17.5456,17.5513,18300.0
2006-01-10 11:00:00,31.02,31.05,31.02,31.04,25300.0,17.5513,17.5683,17.5513,17.5626,25300.0
2006-01-10 11:05:00,31.03,31.06,31.03,31.04,58300.0,17.557,17.5739,17.557,17.5626,58300.0
2006-01-10 11:10:00,31.04,31.04,31.0,31.02,33400.0,17.5626,17.5626,17.54,17.5513,33400.0
2006-01-10 11:15:00,31.04,31.05,31.02,31.05,38300.0,17.5626,17.5683,17.5513,17.5683,38300.0
2006-01-10 11:20:00,31.05,31.05,30.99,31.0,34100.0,17.5683,17.5683,17.5343,17.54,34100.0
2006-01-10 11:25:00,30.99,31.0,30.96,30.98,14900.0,17.5343,17.54,17.5174,17.5287,14900.0
2006-01-10 11:30:00,30.99,31.02,30.98,31.02,24900.0,17.5343,17.5513,17.5287,17.5513,24900.0
2006-01-10 11:35:00,31.02,31.08,31.02,31.08,16400.0,17.5513,17.5853,17.5513,17.5853,16400.0
2006-01-10 11:40:00,31.08,31.16,31.08,31.16,39600.0,17.5853,17.6305,17.5853,17.6305,39600.0
2006-01-10 11:45:00,31.15,31.16,31.11,31.11,11100.0,17.6249,17.6305,17.6022,17.6022,11100.0
2006-01-10 11:50:00,31.1,31.11,31.1,31.11,6500.0,17.5966,17.6022,17.5966,17.6022,6500.0
2006-01-10 11:55:00,31.1,31.11,31.1,31.11,20200.0,17.5966,17.6022,17.5966,17.6022,20200.0
2006-01-10 12:00:00,31.11,31.16,31.11,31.16,49500.0,17.6022,17.6305,17.6022,17.6305,49500.0
2006-01-10 12:05:00,31.16,31.27,31.16,31.27,100000.0,17.6305,17.6928,17.6305,17.6928,100000.0
2006-01-10 12:10:00,31.28,31.36,31.27,31.32,83200.0,17.6984,17.7437,17.6928,17.721,83200.0
2006-01-10 12:15:00,31.34,31.35,31.27,31.27,35900.0,17.7324,17.738,17.6928,17.6928,35900.0
2006-01-10 12:20:00,31.27,31.28,31.24,31.24,12400.0,17.6928,17.6984,17.6758,17.6758,12400.0
2006-01-10 12:25:00,31.24,31.26,31.23,31.25,9500.0,17.6758,17.6871,17.6701,17.6814,9500.0
2006-01-10 12:30:00,31.27,31.27,31.23,31.25,27700.0,17.6928,17.6928,17.6701,17.6814,27700.0
2006-01-10 12:35:00,31.25,31.3,31.24,31.29,42300.0,17.6814,17.7097,17.6758,17.7041,42300.0
2006-01-10 12:40:00,31.28,31.3,31.24,31.25,63400.0,17.6984,17.7097,17.6758,17.6814,63400.0
2006-01-10 12:45:00,31.25,31.26,31.24,31.26,18100.0,17.6814,17.6871,17.6758,17.6871,18100.0
2006-01-10 12:50:00,31.26,31.26,31.24,31.25,18200.0,17.6871,17.6871,17.6758,17.6814,18200.0
2006-01-10 12:55:00,31.25,31.28,31.24,31.26,14900.0,17.6814,17.6984,17.6758,17.6871,14900.0
2006-01-10 13:00:00,31.25,31.28,31.25,31.27,6800.0,17.6814,17.6984,17.6814,17.6928,6800.0
2006-01-10 13:05:00,31.27,31.27,31.25,31.27,23800.0,17.6928,17.6928,17.6814,17.6928,23800.0
2006-01-10 13:10:00,31.28,31.31,31.28,31.3,22000.0,17.6984,17.7154,17.6984,17.7097,22000.0
2006-01-10 13:15:00,31.3,31.32,31.29,31.32,27200.0,17.7097,17.721,17.7041,17.721,27200.0
2006-01-10 13:20:00,31.32,31.39,31.32,31.36,55700.0,17.721,17.7607,17.721,17.7437,55700.0
2006-01-10 13:25:00,31.36,31.38,31.35,31.36,27200.0,17.7437,17.755,17.738,17.7437,27200.0
2006-01-10 13:30:00,31.36,31.36,31.33,31.34,42500.0,17.7437,17.7437,17.7267,17.7324,42500.0
2006-01-10 13:35:00,31.34,31.35,31.33,31.34,18900.0,17.7324,17.738,17.7267,17.7324,18900.0
2006-01-10 13:40:00,31.34,31.38,31.34,31.37,12800.0,17.7324,17.755,17.7324,17.7493,12800.0
2006-01-10 13:45:00,31.36,31.42,31.36,31.42,34000.0,17.7437,17.7776,17.7437,17.7776,34000.0
2006-01-10 13:50:00,31.42,31.45,31.32,31.38,105000.0,17.7776,17.7946,17.721,17.755,105000.0
2006-01-10 13:55:00,31.37,31.38,31.34,31.34,56100.0,17.7493,17.755,17.7324,17.7324,56100.0
2006-01-10 14:00:00,31.34,31.37,31.34,31.37,55800.0,17.7324,17.7493,17.7324,17.7493,55800.0
2006-01-10 14:05:00,31.36,31.41,31.35,31.41,27500.0,17.7437,17.772,17.738,17.772,27500.0
2006-01-10 14:10:00,31.41,31.42,31.38,31.39,34000.0,17.772,17.7776,17.755,17.7607,34000.0
2006-01-10 14:15:00,31.41,31.5,31.4,31.5,70800.0,17.772,17.8229,17.7663,17.8229,70800.0
2006-01-10 14:20:00,31.5,31.5,31.45,31.45,56500.0,17.8229,17.8229,17.7946,17.7946,56500.0
2006-01-10 14:25:00,31.45,31.46,31.42,31.42,32100.0,17.7946,17.8003,17.7776,17.7776,32100.0
2006-01-10 14:30:00,31.42,31.48,31.41,31.45,62200.0,17.7776,17.8116,17.772,17.7946,62200.0
2006-01-10 14:35:00,31.46,31.53,31.46,31.51,59700.0,17.8003,17.8399,17.8003,17.8286,59700.0
2006-01-10 14:40:00,31.5,31.52,31.49,31.51,47400.0,17.8229,17.8342,17.8172,17.8286,47400.0
2006-01-10 14:45:00,31.51,31.54,31.49,31.53,37100.0,17.8286,17.8455,17.8172,17.8399,37100.0
2006-01-10 14:50:00,31.53,31.53,31.47,31.49,23700.0,17.8399,17.8399,17.8059,17.8172,23700.0
2006-01-10 14:55:00,31.49,31.51,31.47,31.51,32500.0,17.8172,17.8286,17.8059,17.8286,32500.0
2006-01-10 15:00:00,31.51,31.52,31.5,31.51,26500.0,17.8286,17.8342,17.8229,17.8286,26500.0
2006-01-10 15:05:00,31.51,31.52,31.49,31.51,21100.0,17.8286,17.8342,17.8172,17.8286,21100.0
2006-01-10 15:10:00,31.5,31.51,31.48,31.51,44600.0,17.8229,17.8286,17.8116,17.8286,44600.0
2006-01-10 15:15:00,31.51,31.53,31.5,31.51,32900.0,17.8286,17.8399,17.8229,17.8286,32900.0
2006-01-10 15:20:00,31.51,31.54,31.5,31.54,22200.0,17.8286,17.8455,17.8229,17.8455,22200.0
2006-01-10 15:25:00,31.54,31.59,31.53,31.56,47900.0,17.8455,17.8738,17.8399,17.8568,47900.0
2006-01-10 15:30:00,31.55,31.59,31.55,31.56,43400.0,17.8512,17.8738,17.8512,17.8568,43400.0
2006-01-10 15:35:00,31.56,31.61,31.56,31.61,44500.0,17.8568,17.8851,17.8568,17.8851,44500.0
2006-01-10 15:40:00,31.61,31.64,31.61,31.62,40200.0,17.8851,17.9021,17.8851,17.8908,40200.0
2006-01-10 15:45:00,31.63,31.66,31.62,31.65,38000.0,17.8964,17.9134,17.8908,17.9078,38000.0
2006-01-10 15:50:00,31.66,31.66,31.59,31.6,62000.0,17.9134,17.9134,17.8738,17.8795,62000.0
2006-01-10 15:55:00,31.6,31.6,31.59,31.6,34800.0,17.8795,17.8795,17.8738,17.8795,34800.0
2006-01-11 09:30:00,31.65,31.79,31.64,31.7,62900.0,17.9078,17.987,17.9021,17.9361,62900.0
2006-01-11 09:35:00,31.71,31.8,31.71,31.74,53800.0,17.9417,17.9926,17.9417,17.9587,53800.0
2006-01-11 09:40:00,31.75,31.77,31.75,31.75,22800.0,17.9643,17.9757,17.9643,17.9643,22800.0
2006-01-11 09:45:00,31.76,31.78,31.75,31.77,29100.0,17.97,17.9813,17.9643,17.9757,29100.0
2006-01-11 09:50:00,31.78,31.78,31.77,31.77,29000.0,17.9813,17.9813,17.9757,17.9757,29000.0
2006-01-11 09:55:00,31.77,31.79,31.77,31.78,50100.0,17.9757,17.987,17.9757,17.9813,50100.0
2006-01-11 10:00:00,31.78,31.79,31.75,31.79,43300.0,17.9813,17.987,17.9643,17.987,43300.0
2006-01-11 10:05:00,31.78,31.79,31.77,31.77,78200.0,17.9813,17.987,17.9757,17.9757,78200.0
2006-01-11 10:10:00,31.78,31.8,31.77,31.78,65900.0,17.9813,17.9926,17.9757,17.9813,65900.0
2006-01-11 10:15:00,31.79,31.82,31.78,31.82,20500.0,17.987,18.004,17.9813,18.004,20500.0
2006-01-11 10:20:00,31.82,31.87,31.82,31.84,44500.0,18.004,18.0322,18.004,18.0153,44500.0
2006-01-11 10:25:00,31.84,31.87,31.83,31.86,15800.0,18.0153,18.0322,18.0096,18.0266,15800.0
2006-01-11 10:30:00,31.86,31.87,31.85,31.86,42700.0,18.0266,18.0322,18.0209,18.0266,42700.0
2006-01-11 10:35:00,31.86,31.87,31.8,31.81,31500.0,18.0266,18.0322,17.9926,17.9983,31500.0
2006-01-11 10:40:00,31.8,31.8,31.75,31.76,16900.0,17.9926,17.9926,17.9643,17.97,16900.0
2006-01-11 10:45:00,31.76,31.83,31.75,31.82,34300.0,17.97,18.0096,17.9643,18.004,34300.0
2006-01-11 10:50:00,31.81,31.84,31.8,31.82,76100.0,17.9983,18.0153,17.9926,18.004,76100.0
2006-01-11 10:55:00,31.81,31.82,31.75,31.76,42900.0,17.9983,18.004,17.9643,17.97,42900.0
2006-01-11 11:00:00,31.75,31.76,31.71,31.72,13300.0,17.9643,17.97,17.9417,17.9474,13300.0
2006-01-11 11:05:00,31.71,31.72,31.66,31.66,24400.0,17.9417,17.9474,17.9134,17.9134,24400.0
2006-01-11 11:10:00,31.67,31.67,31.63,31.64,46700.0,17.9191,17.9191,17.8964,17.9021,46700.0
2006-01-11 11:15:00,31.64,31.66,31.56,31.56,27500.0,17.9021,17.9134,17.8568,17.8568,27500.0
2006-01-11 11:20:00,31.56,31.58,31.55,31.58,28900.0,17.8568,17.8682,17.8512,17.8682,28900.0
2006-01-11 11:25:00,31.58,31.61,31.57,31.6,36400.0,17.8682,17.8851,17.8625,17.8795,36400.0
2006-01-11 11:30:00,31.6,31.6,31.56,31.59,28400.0,17.8795,17.8795,17.8568,17.8738,28400.0
2006-01-11 11:35:00,31.59,31.59,31.55,31.58,18900.0,17.8738,17.8738,17.8512,17.8682,18900.0
2006-01-11 11:40:00,31.57,31.58,31.55,31.57,32100.0,17.8625,17.8682,17.8512,17.8625,32100.0
2006-01-11 11:45:00,31.56,31.56,31.53,31.53,23800.0,17.8568,17.8568,17.8399,17.8399,23800.0
2006-01-11 11:50:00,31.55,31.55,31.46,31.47,29700.0,17.8512,17.8512,17.8003,17.8059,29700.0
2006-01-11 11:55:00,31.47,31.47,31.35,31.35,20300.0,17.8059,17.8059,17.738,17.738,20300.0
2006-01-11 12:00:00,31.36,31.39,31.36,31.37,13900.0,17.7437,17.7607,17.7437,17.7493,13900.0
2006-01-11 12:05:00,31.38,31.4,31.37,31.4,10700.0,17.755,17.7663,17.7493,17.7663,10700.0
2006-01-11 12:10:00,31.4,31.44,31.37,31.44,26200.0,17.7663,17.7889,17.7493,17.7889,26200.0
2006-01-11 12:15:00,31.45,31.47,31.43,31.46,14300.0,17.7946,17.8059,17.7833,17.8003,14300.0
2006-01-11 12:20:00,31.46,31.48,31.45,31.45,13300.0,17.8003,17.8116,17.7946,17.7946,13300.0
2006-01-11 12:25:00,31.46,31.46,31.38,31.38,10100.0,17.8003,17.8003,17.755,17.755,10100.0
2006-01-11 12:30:00,31.38,31.41,31.37,31.39,69300.0,17.755,17.772,17.7493,17.7607,69300.0
2006-01-11 12:35:00,31.39,31.4,31.36,31.36,6800.0,17.7607,17.7663,17.7437,17.7437,6800.0
2006-01-11 12:40:00,31.36,31.37,31.32,31.33,7400.0,17.7437,17.7493,17.721,17.7267,7400.0
2006-01-11 12:45:00,31.33,31.35,31.31,31.32,9700.0,17.7267,17.738,17.7154,17.721,9700.0
2006-01-11 12:50:00,31.32,31.33,31.28,31.31,20500.0,17.721,17.7267,17.6984,17.7154,20500.0
2006-01-11 12:55:00,31.3,31.32,31.26,31.26,11400.0,17.7097,17.721,17.6871,17.6871,11400.0
2006-01-11 13:00:00,31.27,31.27,31.21,31.22,14400.0,17.6928,17.6928,17.6588,17.6645,14400.0
2006-01-11 13:05:00,31.22,31.23,31.13,31.13,15000.0,17.6645,17.6701,17.6135,17.6135,15000.0
2006-01-11 13:10:00,31.14,31.16,31.13,31.13,43300.0,17.6192,17.6305,17.6135,17.6135,43300.0
2006-01-11 13:15:00,31.13,31.14,31.11,31.12,12200.0,17.6135,17.6192,17.6022,17.6079,12200.0
2006-01-11 13:20:00,31.1,31.12,31.09,31.1,36800.0,17.5966,17.6079,17.5909,17.5966,36800.0
2006-01-11 13:25:00,31.1,31.12,31.1,31.1,21100.0,17.5966,17.6079,17.5966,17.5966,21100.0
2006-01-11 13:30:00,31.11,31.13,31.11,31.12,20000.0,17.6022,17.6135,17.6022,17.6079,20000.0
2006-01-11 13:35:00,31.12,31.13,31.1,31.12,11900.0,17.6079,17.6135,17.5966,17.6079,11900.0
2006-01-11 13:40:00,31.12,31.15,31.12,31.14,15600.0,17.6079,17.6249,17.6079,17.6192,15600.0
2006-01-11 13:45:00,31.14,31.16,31.14,31.16,20900.0,17.6192,17.6305,17.6192,17.6305,20900.0
2006-01-11 13:50:00,31.15,31.16,31.1,31.1,27000.0,17.6249,17.6305,17.5966,17.5966,27000.0
2006-01-11 13:55:00,31.11,31.13,31.08,31.12,20400.0,17.6022,17.6135,17.5853,17.6079,20400.0
2006-01-11 14:00:00,31.13,31.15,31.12,31.13,11600.0,17.6135,17.6249,17.6079,17.6135,11600.0
2006-01-11 14:05:00,31.13,31.16,31.13,31.16,22900.0,17.6135,17.6305,17.6135,17.6305,22900.0
2006-01-11 14:10:00,31.16,31.25,31.16,31.25,20800.0,17.6305,17.6814,17.6305,17.6814,20800.0
2006-01-11 14:15:00,31.25,31.27,31.23,31.27,25300.0,17.6814,17.6928,17.6701,17.6928,25300.0
2006-01-11 14:20:00,31.28,31.31,31.28,31.28,25100.0,17.6984,17.7154,17.6984,17.6984,25100.0
2006-01-11 14:25:00,31.29,31.3,31.26,31.27,10600.0,17.7041,17.7097,17.6871,17.6928,10600.0
2006-01-11 14:30:00,31.26,31.27,31.24,31.24,12700.0,17.6871,17.6928,17.6758,17.6758,12700.0
2006-01-11 14:35:00,31.25,31.26,31.23,31.23,9700.0,17.6814,17.6871,17.6701,17.6701,9700.0
2006-01-11 14:40:00,31.23,31.29,31.22,31.29,22400.0,17.6701,17.7041,17.6645,17.7041,22400.0
2006-01-11 14:45:00,31.28,31.29,31.26,31.27,11700.0,17.6984,17.7041,17.6871,17.6928,11700.0
2006-01-11 14:50:00,31.27,31.28,31.23,31.25,26300.0,17.6928,17.6984,17.6701,17.6814,26300.0
2006-01-11 14:55:00,31.24,31.25,31.23,31.24,17400.0,17.6758,17.6814,17.6701,17.6758,17400.0
2006-01-11 15:00:00,31.24,31.24,31.21,31.22,11200.0,17.6758,17.6758,17.6588,17.6645,11200.0
2006-01-11 15:05:00,31.23,31.23,31.18,31.19,17300.0,17.6701,17.6701,17.6418,17.6475,17300.0
2006-01-11 15:10:00,31.18,31.19,31.17,31.19,27000.0,17.6418,17.6475,17.6362,17.6475,27000.0
2006-01-11 15:15:00,31.18,31.19,31.17,31.18,10800.0,17.6418,17.6475,17.6362,17.6418,10800.0
2006-01-11 15:20:00,31.18,31.19,31.15,31.16,14200.0,17.6418,17.6475,17.6249,17.6305,14200.0
2006-01-11 15:25:00,31.15,31.17,31.15,31.17,21600.0,17.6249,17.6362,17.6249,17.6362,21600.0
2006-01-11 15:30:00,31.16,31.18,31.16,31.18,19000.0,17.6305,17.6418,17.6305,17.6418,19000.0
2006-01-11 15:35:00,31.19,31.19,31.17,31.17,28500.0,17.6475,17.6475,17.6362,17.6362,28500.0
2006-01-11 15:40:00,31.17,31.18,31.15,31.16,48100.0,17.6362,17.6418,17.6249,17.6305,48100.0
2006-01-11 15:45:00,31.15,31.16,31.14,31.16,28300.0,17.6249,17.6305,17.6192,17.6305,28300.0
2006-01-11 15:50:00,31.15,31.18,31.14,31.18,36900.0,17.6249,17.6418,17.6192,17.6418,36900.0
2006-01-11 15:55:00,31.19,31.22,31.18,31.21,55700.0,17.6475,17.6645,17.6418,17.6588,55700.0
2006-01-12 09:30:00,31.21,31.25,31.1,31.25,39500.0,17.6588,17.6814,17.5966,17.6814,39500.0
2006-01-12 09:35:00,31.21,31.21,31.1,31.14,25800.0,17.6588,17.6588,17.5966,17.6192,25800.0
2006-01-12 09:40:00,31.14,31.18,31.11,31.15,25500.0,17.6192,17.6418,17.6022,17.6249,25500.0
2006-01-12 09:45:00,31.16,31.16,31.13,31.16,30400.0,17.6305,17.6305,17.6135,17.6305,30400.0
2006-01-12 09:50:00,31.15,31.18,31.13,31.14,24600.0,17.6249,17.6418,17.6135,17.6192,24600.0
2006-01-12 09:55:00,31.14,31.15,31.13,31.14,11900.0,17.6192,17.6249,17.6135,17.6192,11900.0
2006-01-12 10:00:00,31.16,31.17,31.14,31.15,32100.0,17.6305,17.6362,17.6192,17.6249,32100.0
2006-01-12 10:05:00,31.16,31.18,31.15,31.15,9600.0,17.6305,17.6418,17.6249,17.6249,9600.0
2006-01-12 10:10:00,31.15,31.16,31.12,31.13,26500.0,17.6249,17.6305,17.6079,17.6135,26500.0
2006-01-12 10:15:00,31.13,31.13,31.08,31.09,6900.0,17.6135,17.6135,17.5853,17.5909,6900.0
2006-01-12 10:20:00,31.08,31.19,31.08,31.19,19400.0,17.5853,17.6475,17.5853,17.6475,19400.0
2006-01-12 10:25:00,31.18,31.25,31.18,31.2,12600.0,17.6418,17.6814,17.6418,17.6532,12600.0
2006-01-12 10:30:00,31.21,31.32,31.21,31.31,23500.0,17.6588,17.721,17.6588,17.7154,23500.0
2006-01-12 10:35:00,31.27,31.29,31.24,31.28,20300.0,17.6928,17.7041,17.6758,17.6984,20300.0
2006-01-12 10:40:00,31.29,31.3,31.26,31.3,41600.0,17.7041,17.7097,17.6871,17.7097,41600.0
2006-01-12 10:45:00,31.31,31.38,31.31,31.38,23300.0,17.7154,17.755,17.7154,17.755,23300.0
2006-01-12 10:50:00,31.39,31.42,31.38,31.42,105200.0,17.7607,17.7776,17.755,17.7776,105200.0
2006-01-12 10:55:00,31.42,31.47,31.42,31.46,28000.0,17.7776,17.8059,17.7776,17.8003,28000.0
2006-01-12 11:00:00,31.45,31.49,31.45,31.47,15700.0,17.7946,17.8172,17.7946,17.8059,15700.0
2006-01-12 11:05:00,31.48,31.52,31.47,31.51,51000.0,17.8116,17.8342,17.8059,17.8286,51000.0
2006-01-12 11:10:00,31.51,31.56,31.51,31.53,69400.0,17.8286,17.8568,17.8286,17.8399,69400.0
2006-01-12 11:15:00,31.55,31.56,31.52,31.55,22000.0,17.8512,17.8568,17.8342,17.8512,22000.0
2006-01-12 11:20:00,31.56,31.58,31.55,31.57,36600.0,17.8568,17.8682,17.8512,17.8625,36600.0
2006-01-12 11:25:00,31.57,31.58,31.55,31.57,14900.0,17.8625,17.8682,17.8512,17.8625,14900.0
2006-01-12 11:30:00,31.58,31.58,31.54,31.57,13300.0,17.8682,17.8682,17.8455,17.8625,13300.0
2006-01-12 11:35:00,31.57,31.58,31.54,31.57,17300.0,17.8625,17.8682,17.8455,17.8625,17300.0
2006-01-12 11:40:00,31.58,31.59,31.56,31.59,10100.0,17.8682,17.8738,17.8568,17.8738,10100.0
2006-01-12 11:45:00,31.59,31.61,31.58,31.61,11200.0,17.8738,17.8851,17.8682,17.8851,11200.0
2006-01-12 11:50:00,31.61,31.65,31.59,31.6,27900.0,17.8851,17.9078,17.8738,17.8795,27900.0
2006-01-12 11:55:00,31.6,31.61,31.58,31.58,10600.0,17.8795,17.8851,17.8682,17.8682,10600.0
2006-01-12 12:00:00,31.58,31.59,31.52,31.52,25500.0,17.8682,17.8738,17.8342,17.8342,25500.0
2006-01-12 12:05:00,31.52,31.54,31.5,31.53,14000.0,17.8342,17.8455,17.8229,17.8399,14000.0
2006-01-12 12:10:00,31.51,31.52,31.48,31.5,21600.0,17.8286,17.8342,17.8116,17.8229,21600.0
2006-01-12 12:15:00,31.51,31.51,31.47,31.48,13900.0,17.8286,17.8286,17.8059,17.8116,13900.0
2006-01-12 12:20:00,31.5,31.51,31.48,31.48,16700.0,17.8229,17.8286,17.8116,17.8116,16700.0
2006-01-12 12:25:00,31.49,31.49,31.43,31.43,28700.0,17.8172,17.8172,17.7833,17.7833,28700.0
2006-01-12 12:30:00,31.43,31.44,31.39,31.4,20300.0,17.7833,17.7889,17.7607,17.7663,20300.0
2006-01-12 12:35:00,31.39,31.42,31.38,31.41,18700.0,17.7607,17.7776,17.755,17.772,18700.0
2006-01-12 12:40:00,31.41,31.41,31.37,31.38,39600.0,17.772,17.772,17.7493,17.755,39600.0
2006-01-12 12:45:00,31.38,31.39,31.3,31.3,53000.0,17.755,17.7607,17.7097,17.7097,53000.0
2006-01-12 12:50:00,31.29,31.32,31.27,31.27,14400.0,17.7041,17.721,17.6928,17.6928,14400.0
2006-01-12 12:55:00,31.27,31.29,31.22,31.25,18000.0,17.6928,17.7041,17.6645,17.6814,18000.0
2006-01-12 13:00:00,31.25,31.27,31.24,31.26,13700.0,17.6814,17.6928,17.6758,17.6871,13700.0
2006-01-12 13:05:00,31.24,31.28,31.24,31.25,6400.0,17.6758,17.6984,17.6758,17.6814,6400.0
2006-01-12 13:10:00,31.26,31.27,31.24,31.26,6900.0,17.6871,17.6928,17.6758,17.6871,6900.0
2006-01-12 13:15:00,31.26,31.29,31.25,31.28,9500.0,17.6871,17.7041,17.6814,17.6984,9500.0
2006-01-12 13:20:00,31.28,31.32,31.28,31.31,12100.0,17.6984,17.721,17.6984,17.7154,12100.0
2006-01-12 13:25:00,31.3,31.33,31.3,31.32,5400.0,17.7097,17.7267,17.7097,17.721,5400.0
2006-01-12 13:30:00,31.33,31.35,31.32,31.34,3900.0,17.7267,17.738,17.721,17.7324,3900.0
2006-01-12 13:35:00,31.34,31.35,31.32,31.35,21000.0,17.7324,17.738,17.721,17.738,21000.0
2006-01-12 13:40:00,31.34,31.36,31.34,31.35,1900.0,17.7324,17.7437,17.7324,17.738,1900.0
2006-01-12 13:45:00,31.35,31.37,31.35,31.37,6100.0,17.738,17.7493,17.738,17.7493,6100.0
2006-01-12 13:50:00,31.37,31.37,31.35,31.36,8700.0,17.7493,17.7493,17.738,17.7437,8700.0
2006-01-12 13:55:00,31.36,31.36,31.29,31.3,15200.0,17.7437,17.7437,17.7041,17.7097,15200.0
2006-01-12 14:00:00,31.3,31.3,31.23,31.24,29100.0,17.7097,17.7097,17.6701,17.6758,29100.0
2006-01-12 14:05:00,31.24,31.25,31.19,31.2,16600.0,17.6758,17.6814,17.6475,17.6532,16600.0
2006-01-12 14:10:00,31.21,31.21,31.16,31.16,20200.0,17.6588,17.6588,17.6305,17.6305,20200.0
2006-01-12 14:15:00,31.16,31.21,31.16,31.2,7800.0,17.6305,17.6588,17.6305,17.6532,7800.0
2006-01-12 14:20:00,31.2,31.22,31.19,31.2,8500.0,17.6532,17.6645,17.6475,17.6532,8500.0
2006-01-12 14:25:00,31.2,31.21,31.18,31.19,13800.0,17.6532,17.6588,17.6418,17.6475,13800.0
2006-01-12 14:30:00,31.19,31.2,31.16,31.19,11000.0,17.6475,17.6532,17.6305,17.6475,11000.0
2006-01-12 14:35:00,31.19,31.2,31.18,31.19,5400.0,17.6475,17.6532,17.6418,17.6475,5400.0
2006-01-12 14:40:00,31.2,31.2,31.17,31.2,7400.0,17.6532,17.6532,17.6362,17.6532,7400.0
2006-01-12 14:45:00,31.2,31.2,31.17,31.18,9800.0,17.6532,17.6532,17.6362,17.6418,9800.0
2006-01-12 14:50:00,31.18,31.23,31.17,31.23,8800.0,17.6418,17.6701,17.6362,17.6701,8800.0
2006-01-12 14:55:00,31.22,31.28,31.22,31.27,22900.0,17.6645,17.6984,17.6645,17.6928,22900.0
2006-01-12 15:00:00,31.28,31.3,31.27,31.3,34200.0,17.6984,17.7097,17.6928,17.7097,34200.0
2006-01-12 15:05:00,31.3,31.32,31.3,31.31,7700.0,17.7097,17.721,17.7097,17.7154,7700.0
2006-01-12 15:10:00,31.31,31.32,31.3,31.31,9500.0,17.7154,17.721,17.7097,17.7154,9500.0
2006-01-12 15:15:00,31.31,31.32,31.3,31.32,11100.0,17.7154,17.721,17.7097,17.721,11100.0
2006-01-12 15:20:00,31.31,31.32,31.3,31.32,14600.0,17.7154,17.721,17.7097,17.721,14600.0
2006-01-12 15:25:00,31.31,31.33,31.3,31.32,11000.0,17.7154,17.7267,17.7097,17.721,11000.0
2006-01-12 15:30:00,31.32,31.35,31.32,31.35,18500.0,17.721,17.738,17.721,17.738,18500.0
2006-01-12 15:35:00,31.34,31.35,31.32,31.34,15400.0,17.7324,17.738,17.721,17.7324,15400.0
2006-01-12 15:40:00,31.33,31.33,31.3,31.3,20700.0,17.7267,17.7267,17.7097,17.7097,20700.0
2006-01-12 15:45:00,31.3,31.3,31.29,31.29,16300.0,17.7097,17.7097,17.7041,17.7041,16300.0
2006-01-12 15:50:00,31.28,31.29,31.27,31.28,19400.0,17.6984,17.7041,17.6928,17.6984,19400.0
2006-01-12 15:55:00,31.28,31.31,31.27,31.31,34300.0,17.6984,17.7154,17.6928,17.7154,34300.0
2006-01-13 09:30:00,31.45,31.48,31.44,31.48,42800.0,17.7946,17.8116,17.7889,17.8116,42800.0
2006-01-13 09:35:00,31.48,31.51,31.46,31.51,48800.0,17.8116,17.8286,17.8003,17.8286,48800.0
2006-01-13 09:40:00,31.43,31.52,31.43,31.52,14100.0,17.7833,17.8342,17.7833,17.8342,14100.0
2006-01-13 09:45:00,31.52,31.54,31.51,31.53,31500.0,17.8342,17.8455,17.8286,17.8399,31500.0
2006-01-13 09:50:00,31.52,31.53,31.49,31.49,16800.0,17.8342,17.8399,17.8172,17.8172,16800.0
2006-01-13 09:55:00,31.49,31.51,31.49,31.51,9200.0,17.8172,17.8286,17.8172,17.8286,9200.0
2006-01-13 10:00:00,31.52,31.54,31.51,31.53,23600.0,17.8342,17.8455,17.8286,17.8399,23600.0
2006-01-13 10:05:00,31.54,31.54,31.53,31.54,5800.0,17.8455,17.8455,17.8399,17.8455,5800.0
2006-01-13 10:10:00,31.54,31.55,31.53,31.54,7900.0,17.8455,17.8512,17.8399,17.8455,7900.0
2006-01-13 10:15:00,31.54,31.59,31.53,31.59,25900.0,17.8455,17.8738,17.8399,17.8738,25900.0
2006-01-13 10:20:00,31.59,31.62,31.58,31.62,24500.0,17.8738,17.8908,17.8682,17.8908,24500.0
2006-01-13 10:25:00,31.62,31.66,31.58,31.61,9100.0,17.8908,17.9134,17.8682,17.8851,9100.0
2006-01-13 10:30:00,31.61,31.63,31.59,31.63,9500.0,17.8851,17.8964,17.8738,17.8964,9500.0
2006-01-13 10:35:00,31.63,31.71,31.63,31.7,39000.0,17.8964,17.9417,17.8964,17.9361,39000.0
2006-01-13 10:40:00,31.7,31.73,31.69,31.72,12000.0,17.9361,17.953,17.9304,17.9474,12000.0
2006-01-13 10:45:00,31.71,31.71,31.67,31.67,15900.0,17.9417,17.9417,17.9191,17.9191,15900.0
2006-01-13 10:50:00,31.66,31.66,31.62,31.64,21400.0,17.9134,17.9134,17.8908,17.9021,21400.0
2006-01-13 10:55:00,31.62,31.66,31.6,31.61,12600.0,17.8908,17.9134,17.8795,17.8851,12600.0
2006-01-13 11:00:00,31.62,31.62,31.58,31.59,10800.0,17.8908,17.8908,17.8682,17.8738,10800.0
2006-01-13 11:05:00,31.58,31.61,31.58,31.59,31400.0,17.8682,17.8851,17.8682,17.8738,31400.0
2006-01-13 11:10:00,31.6,31.63,31.58,31.6,9500.0,17.8795,17.8964,17.8682,17.8795,9500.0
2006-01-13 11:15:00,31.6,31.6,31.56,31.56,17700.0,17.8795,17.8795,17.8568,17.8568,17700.0
2006-01-13 11:20:00,31.55,31.56,31.53,31.55,13800.0,17.8512,17.8568,17.8399,17.8512,13800.0
2006-01-13 11:25:00,31.55,31.55,31.52,31.53,12200.0,17.8512,17.8512,17.8342,17.8399,12200.0
2006-01-13 11:30:00,31.53,31.57,31.53,31.56,14100.0,17.8399,17.8625,17.8399,17.8568,14100.0
2006-01-13 11:35:00,31.57,31.57,31.55,31.57,20100.0,17.8625,17.8625,17.8512,17.8625,20100.0
2006-01-13 11:40:00,31.56,31.56,31.55,31.56,53100.0,17.8568,17.8568,17.8512,17.8568,53100.0
2006-01-13 11:45:00,31.56,31.57,31.56,31.57,9800.0,17.8568,17.8625,17.8568,17.8625,9800.0
2006-01-13 11:50:00,31.57,31.62,31.57,31.62,49000.0,17.8625,17.8908,17.8625,17.8908,49000.0
2006-01-13 11:55:00,31.61,31.64,31.61,31.64,19200.0,17.8851,17.9021,17.8851,17.9021,19200.0
2006-01-13 12:00:00,31.63,31.65,31.63,31.63,5900.0,17.8964,17.9078,17.8964,17.8964,5900.0
2006-01-13 12:05:00,31.63,31.65,31.63,31.64,22200.0,17.8964,17.9078,17.8964,17.9021,22200.0
2006-01-13 12:10:00,31.64,31.65,31.63,31.63,7500.0,17.9021,17.9078,17.8964,17.8964,7500.0
2006-01-13 12:15:00,31.63,31.64,31.63,31.64,7800.0,17.8964,17.9021,17.8964,17.9021,7800.0
2006-01-13 12:20:00,31.63,31.66,31.63,31.65,14800.0,17.8964,17.9134,17.8964,17.9078,14800.0
2006-01-13 12:25:00,31.65,31.65,31.61,31.61,13000.0,17.9078,17.9078,17.8851,17.8851,13000.0
2006-01-13 12:30:00,31.61,31.62,31.61,31.61,5900.0,17.8851,17.8908,17.8851,17.8851,5900.0
2006-01-13 12:35:00,31.61,31.62,31.61,31.62,13700.0,17.8851,17.8908,17.8851,17.8908,13700.0
2006-01-13 12:40:00,31.61,31.62,31.6,31.6,13100.0,17.8851,17.8908,17.8795,17.8795,13100.0
2006-01-13 12:45:00,31.6,31.6,31.53,31.57,45500.0,17.8795,17.8795,17.8399,17.8625,45500.0
2006-01-13 12:50:00,31.57,31.59,31.57,31.58,5800.0,17.8625,17.8738,17.8625,17.8682,5800.0
2006-01-13 12:55:00,31.59,31.59,31.58,31.58,8600.0,17.8738,17.8738,17.8682,17.8682,8600.0
2006-01-13 13:00:00,31.58,31.6,31.58,31.6,8300.0,17.8682,17.8795,17.8682,17.8795,8300.0
2006-01-13 13:05:00,31.6,31.65,31.59,31.63,15600.0,17.8795,17.9078,17.8738,17.8964,15600.0
2006-01-13 13:10:00,31.63,31.63,31.61,31.61,5200.0,17.8964,17.8964,17.8851,17.8851,5200.0
2006-01-13 13:15:00,31.61,31.62,31.61,31.61,8000.0,17.8851,17.8908,17.8851,17.8851,8000.0
2006-01-13 13:20:00,31.61,31.62,31.61,31.61,3600.0,17.8851,17.8908,17.8851,17.8851,3600.0
2006-01-13 13:25:00,31.61,31.62,31.6,31.61,16100.0,17.8851,17.8908,17.8795,17.8851,16100.0
2006-01-13 13:30:00,31.61,31.61,31.6,31.61,2200.0,17.8851,17.8851,17.8795,17.8851,2200.0
2006-01-13 13:35:00,31.6,31.61,31.59,31.59,35200.0,17.8795,17.8851,17.8738,17.8738,35200.0
2006-01-13 13:40:00,31.6,31.62,31.6,31.62,7200.0,17.8795,17.8908,17.8795,17.8908,7200.0
2006-01-13 13:45:00,31.61,31.63,31.61,31.62,8600.0,17.8851,17.8964,17.8851,17.8908,8600.0
2006-01-13 13:50:00,31.62,31.63,31.62,31.62,2500.0,17.8908,17.8964,17.8908,17.8908,2500.0
2006-01-13 13:55:00,31.62,31.66,31.62,31.65,6100.0,17.8908,17.9134,17.8908,17.9078,6100.0
2006-01-13 14:00:00,31.65,31.66,31.64,31.65,5000.0,17.9078,17.9134,17.9021,17.9078,5000.0
2006-01-13 14:05:00,31.64,31.66,31.64,31.66,12700.0,17.9021,17.9134,17.9021,17.9134,12700.0
2006-01-13 14:10:00,31.65,31.67,31.65,31.66,22500.0,17.9078,17.9191,17.9078,17.9134,22500.0
2006-01-13 14:15:00,31.66,31.7,31.66,31.69,42400.0,17.9134,17.9361,17.9134,17.9304,42400.0
2006-01-13 14:20:00,31.69,31.7,31.67,31.67,46700.0,17.9304,17.9361,17.9191,17.9191,46700.0
2006-01-13 14:25:00,31.66,31.68,31.66,31.67,16800.0,17.9134,17.9247,17.9134,17.9191,16800.0
2006-01-13 14:30:00,31.67,31.69,31.67,31.67,21400.0,17.9191,17.9304,17.9191,17.9191,21400.0
2006-01-13 14:35:00,31.67,31.7,31.67,31.68,17700.0,17.9191,17.9361,17.9191,17.9247,17700.0
2006-01-13 14:40:00,31.68,31.73,31.68,31.71,16000.0,17.9247,17.953,17.9247,17.9417,16000.0
2006-01-13 14:45:00,31.71,31.72,31.7,31.71,5300.0,17.9417,17.9474,17.9361,17.9417,5300.0
2006-01-13 14:50:00,31.72,31.74,31.71,31.72,17200.0,17.9474,17.9587,17.9417,17.9474,17200.0
2006-01-13 14:55:00,31.71,31.71,31.64,31.67,13800.0,17.9417,17.9417,17.9021,17.9191,13800.0
2006-01-13 15:00:00,31.65,31.69,31.63,31.63,13200.0,17.9078,17.9304,17.8964,17.8964,13200.0
2006-01-13 15:05:00,31.65,31.65,31.63,31.64,8500.0,17.9078,17.9078,17.8964,17.9021,8500.0
2006-01-13 15:10:00,31.63,31.65,31.62,31.62,15300.0,17.8964,17.9078,17.8908,17.8908,15300.0
2006-01-13 15:15:00,31.62,31.62,31.61,31.61,10500.0,17.8908,17.8908,17.8851,17.8851,10500.0
2006-01-13 15:20:00,31.61,31.66,31.61,31.65,18000.0,17.8851,17.9134,17.8851,17.9078,18000.0
2006-01-13 15:25:00,31.64,31.68,31.64,31.67,20600.0,17.9021,17.9247,17.9021,17.9191,20600.0
2006-01-13 15:30:00,31.66,31.67,31.65,31.66,6000.0,17.9134,17.9191,17.9078,17.9134,6000.0
2006-01-13 15:35:00,31.65,31.68,31.65,31.67,21600.0,17.9078,17.9247,17.9078,17.9191,21600.0
2006-01-13 15:40:00,31.67,31.68,31.66,31.68,19100.0,17.9191,17.9247,17.9134,17.9247,19100.0
2006-01-13 15:45:00,31.67,31.69,31.66,31.68,35900.0,17.9191,17.9304,17.9134,17.9247,35900.0
2006-01-13 15:50:00,31.68,31.69,31.68,31.68,5900.0,17.9247,17.9304,17.9247,17.9247,5900.0
2006-01-13 15:55:00,31.69,31.69,31.66,31.67,26500.0,17.9304,17.9304,17.9134,17.9191,26500.0
2006-01-17 09:30:00,31.32,31.35,31.21,31.35,71500.0,17.721,17.738,17.6588,17.738,71500.0
2006-01-17 09:35:00,31.35,31.48,31.35,31.46,17700.0,17.738,17.8116,17.738,17.8003,17700.0
2006-01-17 09:40:00,31.46,31.47,31.36,31.45,15000.0,17.8003,17.8059,17.7437,17.7946,15000.0
2006-01-17 09:45:00,31.48,31.48,31.45,31.46,18300.0,17.8116,17.8116,17.7946,17.8003,18300.0
2006-01-17 09:50:00,31.46,31.46,31.45,31.46,33700.0,17.8003,17.8003,17.7946,17.8003,33700.0
2006-01-17 09:55:00,31.45,31.49,31.45,31.45,18500.0,17.7946,17.8172,17.7946,17.7946,18500.0
2006-01-17 10:00:00,31.46,31.47,31.42,31.42,33400.0,17.8003,17.8059,17.7776,17.7776,33400.0
2006-01-17 10:05:00,31.44,31.47,31.43,31.45,22100.0,17.7889,17.8059,17.7833,17.7946,22100.0
2006-01-17 10:10:00,31.45,31.46,31.43,31.43,26700.0,17.7946,17.8003,17.7833,17.7833,26700.0
2006-01-17 10:15:00,31.42,31.45,31.41,31.45,27500.0,17.7776,17.7946,17.772,17.7946,27500.0
2006-01-17 10:20:00,31.44,31.46,31.44,31.44,36300.0,17.7889,17.8003,17.7889,17.7889,36300.0
2006-01-17 10:25:00,31.44,31.46,31.44,31.46,17000.0,17.7889,17.8003,17.7889,17.8003,17000.0
2006-01-17 10:30:00,31.46,31.49,31.44,31.48,26400.0,17.8003,17.8172,17.7889,17.8116,26400.0
2006-01-17 10:35:00,31.48,31.49,31.46,31.47,31200.0,17.8116,17.8172,17.8003,17.8059,31200.0
2006-01-17 10:40:00,31.46,31.47,31.45,31.46,12800.0,17.8003,17.8059,17.7946,17.8003,12800.0
2006-01-17 10:45:00,31.46,31.48,31.46,31.48,16500.0,17.8003,17.8116,17.8003,17.8116,16500.0
2006-01-17 10:50:00,31.48,31.54,31.48,31.53,20300.0,17.8116,17.8455,17.8116,17.8399,20300.0
2006-01-17 10:55:00,31.53,31.59,31.53,31.57,19600.0,17.8399,17.8738,17.8399,17.8625,19600.0
2006-01-17 11:00:00,31.57,31.58,31.56,31.58,33000.0,17.8625,17.8682,17.8568,17.8682,33000.0
2006-01-17 11:05:00,31.57,31.6,31.57,31.59,13800.0,17.8625,17.8795,17.8625,17.8738,13800.0
2006-01-17 11:10:00,31.6,31.65,31.58,31.6,40400.0,17.8795,17.9078,17.8682,17.8795,40400.0
2006-01-17 11:15:00,31.61,31.61,31.59,31.59,20600.0,17.8851,17.8851,17.8738,17.8738,20600.0
2006-01-17 11:20:00,31.59,31.6,31.58,31.59,9700.0,17.8738,17.8795,17.8682,17.8738,9700.0
2006-01-17 11:25:00,31.58,31.59,31.55,31.55,15300.0,17.8682,17.8738,17.8512,17.8512,15300.0
2006-01-17 11:30:00,31.55,31.57,31.55,31.56,18300.0,17.8512,17.8625,17.8512,17.8568,18300.0
2006-01-17 11:35:00,31.55,31.56,31.54,31.55,12800.0,17.8512,17.8568,17.8455,17.8512,12800.0
2006-01-17 11:40:00,31.55,31.55,31.54,31.54,8700.0,17.8512,17.8512,17.8455,17.8455,8700.0
2006-01-17 11:45:00,31.54,31.57,31.54,31.54,20000.0,17.8455,17.8625,17.8455,17.8455,20000.0
2006-01-17 11:50:00,31.55,31.55,31.53,31.53,22400.0,17.8512,17.8512,17.8399,17.8399,22400.0
2006-01-17 11:55:00,31.54,31.57,31.53,31.57,20600.0,17.8455,17.8625,17.8399,17.8625,20600.0
2006-01-17 12:00:00,31.57,31.58,31.56,31.58,21200.0,17.8625,17.8682,17.8568,17.8682,21200.0
2006-01-17 12:05:00,31.59,31.61,31.59,31.61,15200.0,17.8738,17.8851,17.8738,17.8851,15200.0
2006-01-17 12:10:00,31.61,31.62,31.56,31.57,21200.0,17.8851,17.8908,17.8568,17.8625,21200.0
2006-01-17 12:15:00,31.56,31.58,31.56,31.56,9400.0,17.8568,17.8682,17.8568,17.8568,9400.0
2006-01-17 12:20:00,31.56,31.57,31.55,31.55,9600.0,17.8568,17.8625,17.8512,17.8512,9600.0
2006-01-17 12:25:00,31.55,31.57,31.55,31.56,21300.0,17.8512,17.8625,17.8512,17.8568,21300.0
2006-01-17 12:30:00,31.56,31.57,31.55,31.56,42800.0,17.8568,17.8625,17.8512,17.8568,42800.0
2006-01-17 12:35:00,31.56,31.58,31.56,31.58,17900.0,17.8568,17.8682,17.8568,17.8682,17900.0
2006-01-17 12:40:00,31.58,31.6,31.58,31.6,21200.0,17.8682,17.8795,17.8682,17.8795,21200.0
2006-01-17 12:45:00,31.6,31.61,31.59,31.6,21800.0,17.8795,17.8851,17.8738,17.8795,21800.0
2006-01-17 12:50:00,31.6,31.62,31.59,31.61,13000.0,17.8795,17.8908,17.8738,17.8851,13000.0
2006-01-17 12:55:00,31.62,31.66,31.62,31.66,44000.0,17.8908,17.9134,17.8908,17.9134,44000.0
2006-01-17 13:00:00,31.66,31.66,31.6,31.6,13400.0,17.9134,17.9134,17.8795,17.8795,13400.0
2006-01-17 13:05:00,31.61,31.62,31.6,31.61,13100.0,17.8851,17.8908,17.8795,17.8851,13100.0
2006-01-17 13:10:00,31.6,31.62,31.6,31.6,10700.0,17.8795,17.8908,17.8795,17.8795,10700.0
2006-01-17 13:15:00,31.6,31.6,31.57,31.57,26300.0,17.8795,17.8795,17.8625,17.8625,26300.0
2006-01-17 13:20:00,31.58,31.59,31.58,31.58,3700.0,17.8682,17.8738,17.8682,17.8682,3700.0
2006-01-17 13:25:00,31.58,31.64,31.58,31.64,34700.0,17.8682,17.9021,17.8682,17.9021,34700.0
2006-01-17 13:30:00,31.65,31.65,31.63,31.63,15700.0,17.9078,17.9078,17.8964,17.8964,15700.0
2006-01-17 13:35:00,31.64,31.66,31.63,31.65,8800.0,17.9021,17.9134,17.8964,17.9078,8800.0
2006-01-17 13:40:00,31.65,31.65,31.59,31.59,24400.0,17.9078,17.9078,17.8738,17.8738,24400.0
2006-01-17 13:45:00,31.59,31.6,31.59,31.6,14600.0,17.8738,17.8795,17.8738,17.8795,14600.0
2006-01-17 13:50:00,31.6,31.62,31.59,31.61,11400.0,17.8795,17.8908,17.8738,17.8851,11400.0
2006-01-17 13:55:00,31.61,31.68,31.61,31.65,20400.0,17.8851,17.9247,17.8851,17.9078,20400.0
2006-01-17 14:00:00,31.64,31.69,31.64,31.67,11000.0,17.9021,17.9304,17.9021,17.9191,11000.0
2006-01-17 14:05:00,31.67,31.7,31.67,31.68,37800.0,17.9191,17.9361,17.9191,17.9247,37800.0
2006-01-17 14:10:00,31.69,31.72,31.69,31.72,30200.0,17.9304,17.9474,17.9304,17.9474,30200.0
2006-01-17 14:15:00,31.72,31.73,31.7,31.7,26300.0,17.9474,17.953,17.9361,17.9361,26300.0
2006-01-17 14:20:00,31.69,31.73,31.68,31.72,35800.0,17.9304,17.953,17.9247,17.9474,35800.0
2006-01-17 14:25:00,31.73,31.75,31.73,31.74,105400.0,17.953,17.9643,17.953,17.9587,105400.0
2006-01-17 14:30:00,31.74,31.75,31.73,31.74,24000.0,17.9587,17.9643,17.953,17.9587,24000.0
2006-01-17 14:35:00,31.74,31.74,31.73,31.73,7400.0,17.9587,17.9587,17.953,17.953,7400.0
2006-01-17 14:40:00,31.73,31.75,31.73,31.75,18900.0,17.953,17.9643,17.953,17.9643,18900.0
2006-01-17 14:45:00,31.75,31.77,31.73,31.75,41000.0,17.9643,17.9757,17.953,17.9643,41000.0
2006-01-17 14:50:00,31.74,31.76,31.73,31.76,16700.0,17.9587,17.97,17.953,17.97,16700.0
2006-01-17 14:55:00,31.75,31.76,31.74,31.75,14300.0,17.9643,17.97,17.9587,17.9643,14300.0
2006-01-17 15:00:00,31.75,31.77,31.73,31.74,12100.0,17.9643,17.9757,17.953,17.9587,12100.0
2006-01-17 15:05:00,31.73,31.76,31.73,31.76,24200.0,17.953,17.97,17.953,17.97,24200.0
2006-01-17 15:10:00,31.75,31.76,31.75,31.76,11700.0,17.9643,17.97,17.9643,17.97,11700.0
2006-01-17 15:15:00,31.76,31.76,31.74,31.75,37500.0,17.97,17.97,17.9587,17.9643,37500.0
2006-01-17 15:20:00,31.73,31.76,31.72,31.72,3800.0,17.953,17.97,17.9474,17.9474,3800.0
2006-01-17 15:25:00,31.72,31.73,31.71,31.71,25600.0,17.9474,17.953,17.9417,17.9417,25600.0
2006-01-17 15:30:00,31.71,31.71,31.69,31.69,15000.0,17.9417,17.9417,17.9304,17.9304,15000.0
2006-01-17 15:35:00,31.68,31.68,31.63,31.64,16800.0,17.9247,17.9247,17.8964,17.9021,16800.0
2006-01-17 15:40:00,31.64,31.65,31.63,31.64,25200.0,17.9021,17.9078,17.8964,17.9021,25200.0
2006-01-17 15:45:00,31.64,31.65,31.62,31.64,24500.0,17.9021,17.9078,17.8908,17.9021,24500.0
2006-01-17 15:50:00,31.64,31.64,31.62,31.62,13300.0,17.9021,17.9021,17.8908,17.8908,13300.0
2006-01-17 15:55:00,31.62,31.63,31.6,31.6,33300.0,17.8908,17.8964,17.8795,17.8795,33300.0
2006-01-18 09:30:00,31.59,31.59,31.55,31.59,35500.0,17.8738,17.8738,17.8512,17.8738,35500.0
2006-01-18 09:35:00,31.58,31.64,31.52,31.59,86400.0,17.8682,17.9021,17.8342,17.8738,86400.0
2006-01-18 09:40:00,31.59,31.6,31.54,31.58,16100.0,17.8738,17.8795,17.8455,17.8682,16100.0
2006-01-18 09:45:00,31.58,31.61,31.58,31.58,10900.0,17.8682,17.8851,17.8682,17.8682,10900.0
2006-01-18 09:50:00,31.57,31.61,31.57,31.59,8600.0,17.8625,17.8851,17.8625,17.8738,8600.0
2006-01-18 09:55:00,31.58,31.59,31.56,31.57,13700.0,17.8682,17.8738,17.8568,17.8625,13700.0
2006-01-18 10:00:00,31.58,31.59,31.56,31.58,30600.0,17.8682,17.8738,17.8568,17.8682,30600.0
2006-01-18 10:05:00,31.58,31.58,31.53,31.58,17000.0,17.8682,17.8682,17.8399,17.8682,17000.0
2006-01-18 10:10:00,31.57,31.58,31.54,31.58,12200.0,17.8625,17.8682,17.8455,17.8682,12200.0
2006-01-18 10:15:00,31.58,31.64,31.57,31.62,21000.0,17.8682,17.9021,17.8625,17.8908,21000.0
2006-01-18 10:20:00,31.63,31.73,31.63,31.7,18200.0,17.8964,17.953,17.8964,17.9361,18200.0
2006-01-18 10:25:00,31.7,31.7,31.65,31.69,15000.0,17.9361,17.9361,17.9078,17.9304,15000.0
2006-01-18 10:30:00,31.69,31.71,31.68,31.71,19900.0,17.9304,17.9417,17.9247,17.9417,19900.0
2006-01-18 10:35:00,31.71,31.74,31.69,31.71,21400.0,17.9417,17.9587,17.9304,17.9417,21400.0
2006-01-18 10:40:00,31.71,31.72,31.69,31.7,18000.0,17.9417,17.9474,17.9304,17.9361,18000.0
2006-01-18 10:45:00,31.71,31.74,31.69,31.71,21700.0,17.9417,17.9587,17.9304,17.9417,21700.0
2006-01-18 10:50:00,31.72,31.78,31.72,31.78,17800.0,17.9474,17.9813,17.9474,17.9813,17800.0
2006-01-18 10:55:00,31.78,31.78,31.76,31.77,9400.0,17.9813,17.9813,17.97,17.9757,9400.0
2006-01-18 11:00:00,31.75,31.76,31.73,31.73,9300.0,17.9643,17.97,17.953,17.953,9300.0
2006-01-18 11:05:00,31.73,31.73,31.66,31.67,35400.0,17.953,17.953,17.9134,17.9191,35400.0
2006-01-18 11:10:00,31.67,31.72,31.67,31.72,15500.0,17.9191,17.9474,17.9191,17.9474,15500.0
2006-01-18 11:15:00,31.73,31.74,31.72,31.74,13700.0,17.953,17.9587,17.9474,17.9587,13700.0
2006-01-18 11:20:00,31.74,31.77,31.74,31.76,19500.0,17.9587,17.9757,17.9587,17.97,19500.0
2006-01-18 11:25:00,31.76,31.76,31.75,31.76,12800.0,17.97,17.97,17.9643,17.97,12800.0
2006-01-18 11:30:00,31.76,31.79,31.73,31.74,48900.0,17.97,17.987,17.953,17.9587,48900.0
2006-01-18 11:35:00,31.74,31.78,31.73,31.77,15800.0,17.9587,17.9813,17.953,17.9757,15800.0
2006-01-18 11:40:00,31.78,31.81,31.76,31.81,17900.0,17.9813,17.9983,17.97,17.9983,17900.0
2006-01-18 11:45:00,31.82,31.91,31.82,31.91,44700.0,18.004,18.0549,18.004,18.0549,44700.0
2006-01-18 11:50:00,31.91,31.91,31.82,31.84,15800.0,18.0549,18.0549,18.004,18.0153,15800.0
2006-01-18 11:55:00,31.84,31.89,31.84,31.88,15600.0,18.0153,18.0436,18.0153,18.0379,15600.0
2006-01-18 12:00:00,31.89,31.89,31.84,31.85,11400.0,18.0436,18.0436,18.0153,18.0209,11400.0
2006-01-18 12:05:00,31.84,31.84,31.77,31.78,25600.0,18.0153,18.0153,17.9757,17.9813,25600.0
2006-01-18 12:10:00,31.78,31.78,31.74,31.74,10000.0,17.9813,17.9813,17.9587,17.9587,10000.0
2006-01-18 12:15:00,31.74,31.74,31.71,31.71,16400.0,17.9587,17.9587,17.9417,17.9417,16400.0
2006-01-18 12:20:00,31.72,31.73,31.7,31.72,5200.0,17.9474,17.953,17.9361,17.9474,5200.0
2006-01-18 12:25:00,31.72,31.73,31.69,31.73,8000.0,17.9474,17.953,17.9304,17.953,8000.0
2006-01-18 12:30:00,31.71,31.76,31.71,31.74,9100.0,17.9417,17.97,17.9417,17.9587,9100.0
2006-01-18 12:35:00,31.75,31.75,31.72,31.73,10300.0,17.9643,17.9643,17.9474,17.953,10300.0
2006-01-18 12:40:00,31.73,31.75,31.72,31.75,10600.0,17.953,17.9643,17.9474,17.9643,10600.0
2006-01-18 12:45:00,31.73,31.77,31.73,31.77,13300.0,17.953,17.9757,17.953,17.9757,13300.0
2006-01-18 12:50:00,31.76,31.78,31.76,31.77,8800.0,17.97,17.9813,17.97,17.9757,8800.0
2006-01-18 12:55:00,31.76,31.77,31.74,31.75,8300.0,17.97,17.9757,17.9587,17.9643,8300.0
2006-01-18 13:00:00,31.75,31.76,31.74,31.75,18000.0,17.9643,17.97,17.9587,17.9643,18000.0
2006-01-18 13:05:00,31.77,31.78,31.76,31.78,23200.0,17.9757,17.9813,17.97,17.9813,23200.0
2006-01-18 13:10:00,31.79,31.83,31.79,31.82,24200.0,17.987,18.0096,17.987,18.004,24200.0
2006-01-18 13:15:00,31.82,31.86,31.82,31.84,30400.0,18.004,18.0266,18.004,18.0153,30400.0
2006-01-18 13:20:00,31.83,31.84,31.79,31.79,15900.0,18.0096,18.0153,17.987,17.987,15900.0
2006-01-18 13:25:00,31.8,31.81,31.77,31.8,17200.0,17.9926,17.9983,17.9757,17.9926,17200.0
2006-01-18 13:30:00,31.79,31.79,31.77,31.79,14300.0,17.987,17.987,17.9757,17.987,14300.0
2006-01-18 13:35:00,31.78,31.8,31.78,31.79,16500.0,17.9813,17.9926,17.9813,17.987,16500.0
2006-01-18 13:40:00,31.78,31.81,31.78,31.81,6600.0,17.9813,17.9983,17.9813,17.9983,6600.0
2006-01-18 13:45:00,31.8,31.84,31.79,31.84,9800.0,17.9926,18.0153,17.987,18.0153,9800.0
2006-01-18 13:50:00,31.85,31.87,31.84,31.86,32400.0,18.0209,18.0322,18.0153,18.0266,32400.0
2006-01-18 13:55:00,31.86,31.87,31.83,31.84,13500.0,18.0266,18.0322,18.0096,18.0153,13500.0
2006-01-18 14:00:00,31.85,31.88,31.83,31.88,27000.0,18.0209,18.0379,18.0096,18.0379,27000.0
2006-01-18 14:05:00,31.88,31.91,31.87,31.9,31500.0,18.0379,18.0549,18.0322,18.0492,31500.0
2006-01-18 14:10:00,31.89,31.91,31.87,31.89,17200.0,18.0436,18.0549,18.0322,18.0436,17200.0
2006-01-18 14:15:00,31.89,31.95,31.88,31.95,29100.0,18.0436,18.0775,18.0379,18.0775,29100.0
2006-01-18 14:20:00,31.95,31.96,31.93,31.96,25700.0,18.0775,18.0832,18.0662,18.0832,25700.0
2006-01-18 14:25:00,31.96,31.97,31.95,31.95,20600.0,18.0832,18.0888,18.0775,18.0775,20600.0
2006-01-18 14:30:00,31.96,32.0,31.95,31.98,130800.0,18.0832,18.1058,18.0775,18.0945,130800.0
2006-01-18 14:35:00,31.98,31.98,31.95,31.97,16700.0,18.0945,18.0945,18.0775,18.0888,16700.0
2006-01-18 14:40:00,31.97,31.97,31.94,31.96,18000.0,18.0888,18.0888,18.0718,18.0832,18000.0
2006-01-18 14:45:00,31.96,31.97,31.91,31.92,23300.0,18.0832,18.0888,18.0549,18.0605,23300.0
2006-01-18 14:50:00,31.92,31.93,31.86,31.88,18600.0,18.0605,18.0662,18.0266,18.0379,18600.0
2006-01-18 14:55:00,31.88,31.89,31.88,31.88,18400.0,18.0379,18.0436,18.0379,18.0379,18400.0
2006-01-18 15:00:00,31.89,31.9,31.84,31.86,19800.0,18.0436,18.0492,18.0153,18.0266,19800.0
2006-01-18 15:05:00,31.86,31.87,31.83,31.84,49500.0,18.0266,18.0322,18.0096,18.0153,49500.0
2006-01-18 15:10:00,31.84,31.89,31.83,31.88,29600.0,18.0153,18.0436,18.0096,18.0379,29600.0
2006-01-18 15:15:00,31.89,31.9,31.86,31.87,42500.0,18.0436,18.0492,18.0266,18.0322,42500.0
2006-01-18 15:20:00,31.88,31.91,31.88,31.9,25500.0,18.0379,18.0549,18.0379,18.0492,25500.0
2006-01-18 15:25:00,31.9,31.93,31.86,31.92,24200.0,18.0492,18.0662,18.0266,18.0605,24200.0
2006-01-18 15:30:00,31.92,31.94,31.92,31.93,43100.0,18.0605,18.0718,18.0605,18.0662,43100.0
2006-01-18 15:35:00,31.92,31.94,31.92,31.92,53100.0,18.0605,18.0718,18.0605,18.0605,53100.0
2006-01-18 15:40:00,31.92,31.93,31.92,31.93,38200.0,18.0605,18.0662,18.0605,18.0662,38200.0
2006-01-18 15:45:00,31.92,31.93,31.92,31.93,34100.0,18.0605,18.0662,18.0605,18.0662,34100.0
2006-01-18 15:50:00,31.93,31.93,31.91,31.92,20500.0,18.0662,18.0662,18.0549,18.0605,20500.0
2006-01-18 15:55:00,31.91,31.92,31.88,31.9,50400.0,18.0549,18.0605,18.0379,18.0492,50400.0
2006-01-19 09:30:00,32.0,32.0,31.96,31.97,86500.0,18.1058,18.1058,18.0832,18.0888,86500.0
2006-01-19 09:35:00,31.97,31.98,31.89,31.93,13800.0,18.0888,18.0945,18.0436,18.0662,13800.0
2006-01-19 09:40:00,31.93,31.99,31.93,31.95,36800.0,18.0662,18.1001,18.0662,18.0775,36800.0
2006-01-19 09:45:00,31.95,31.95,31.85,31.87,18500.0,18.0775,18.0775,18.0209,18.0322,18500.0
2006-01-19 09:50:00,31.87,31.87,31.8,31.85,16800.0,18.0322,18.0322,17.9926,18.0209,16800.0
2006-01-19 09:55:00,31.86,31.86,31.84,31.84,9100.0,18.0266,18.0266,18.0153,18.0153,9100.0
2006-01-19 10:00:00,31.85,31.87,31.82,31.82,11900.0,18.0209,18.0322,18.004,18.004,11900.0
2006-01-19 10:05:00,31.81,31.83,31.8,31.82,8800.0,17.9983,18.0096,17.9926,18.004,8800.0
2006-01-19 10:10:00,31.81,31.86,31.81,31.86,18600.0,17.9983,18.0266,17.9983,18.0266,18600.0
2006-01-19 10:15:00,31.86,31.88,31.84,31.88,11000.0,18.0266,18.0379,18.0153,18.0379,11000.0
2006-01-19 10:20:00,31.87,31.87,31.84,31.84,4700.0,18.0322,18.0322,18.0153,18.0153,4700.0
2006-01-19 10:25:00,31.85,31.86,31.84,31.84,5900.0,18.0209,18.0266,18.0153,18.0153,5900.0
2006-01-19 10:30:00,31.83,31.84,31.76,31.76,20300.0,18.0096,18.0153,17.97,17.97,20300.0
2006-01-19 10:35:00,31.77,31.79,31.76,31.78,9100.0,17.9757,17.987,17.97,17.9813,9100.0
2006-01-19 10:40:00,31.78,31.81,31.78,31.81,14200.0,17.9813,17.9983,17.9813,17.9983,14200.0
2006-01-19 10:45:00,31.81,31.86,31.8,31.84,13000.0,17.9983,18.0266,17.9926,18.0153,13000.0
2006-01-19 10:50:00,31.84,31.85,31.83,31.83,11200.0,18.0153,18.0209,18.0096,18.0096,11200.0
2006-01-19 10:55:00,31.83,31.85,31.82,31.85,14700.0,18.0096,18.0209,18.004,18.0209,14700.0
2006-01-19 11:00:00,31.85,31.87,31.85,31.87,7500.0,18.0209,18.0322,18.0209,18.0322,7500.0
2006-01-19 11:05:00,31.87,31.87,31.86,31.87,22900.0,18.0322,18.0322,18.0266,18.0322,22900.0
2006-01-19 11:10:00,31.87,31.87,31.85,31.86,15200.0,18.0322,18.0322,18.0209,18.0266,15200.0
2006-01-19 11:15:00,31.86,31.87,31.85,31.86,9000.0,18.0266,18.0322,18.0209,18.0266,9000.0
2006-01-19 11:20:00,31.85,31.86,31.85,31.85,3200.0,18.0209,18.0266,18.0209,18.0209,3200.0
2006-01-19 11:25:00,31.85,31.87,31.85,31.87,14500.0,18.0209,18.0322,18.0209,18.0322,14500.0
2006-01-19 11:30:00,31.87,31.9,31.86,31.9,32500.0,18.0322,18.0492,18.0266,18.0492,32500.0
2006-01-19 11:35:00,31.89,31.91,31.89,31.9,7500.0,18.0436,18.0549,18.0436,18.0492,7500.0
2006-01-19 11:40:00,31.91,31.92,31.9,31.91,55900.0,18.0549,18.0605,18.0492,18.0549,55900.0
2006-01-19 11:45:00,31.91,31.92,31.9,31.9,15700.0,18.0549,18.0605,18.0492,18.0492,15700.0
2006-01-19 11:50:00,31.89,31.9,31.87,31.87,26100.0,18.0436,18.0492,18.0322,18.0322,26100.0
2006-01-19 11:55:00,31.87,31.87,31.82,31.82,32100.0,18.0322,18.0322,18.004,18.004,32100.0
2006-01-19 12:00:00,31.82,31.86,31.8,31.86,28300.0,18.004,18.0266,17.9926,18.0266,28300.0
2006-01-19 12:05:00,31.87,31.87,31.85,31.85,19800.0,18.0322,18.0322,18.0209,18.0209,19800.0
2006-01-19 12:10:00,31.84,31.85,31.83,31.85,25200.0,18.0153,18.0209,18.0096,18.0209,25200.0
2006-01-19 12:15:00,31.85,31.85,31.84,31.84,12000.0,18.0209,18.0209,18.0153,18.0153,12000.0
2006-01-19 12:20:00,31.84,31.84,31.83,31.83,8800.0,18.0153,18.0153,18.0096,18.0096,8800.0
2006-01-19 12:25:00,31.84,31.86,31.83,31.85,12200.0,18.0153,18.0266,18.0096,18.0209,12200.0
2006-01-19 12:30:00,31.85,31.88,31.84,31.88,12800.0,18.0209,18.0379,18.0153,18.0379,12800.0
2006-01-19 12:35:00,31.88,31.9,31.86,31.87,21000.0,18.0379,18.0492,18.0266,18.0322,21000.0
2006-01-19 12:40:00,31.87,31.87,31.86,31.86,4000.0,18.0322,18.0322,18.0266,18.0266,4000.0
2006-01-19 12:45:00,31.86,31.87,31.85,31.86,7000.0,18.0266,18.0322,18.0209,18.0266,7000.0
2006-01-19 12:50:00,31.86,31.87,31.85,31.87,15200.0,18.0266,18.0322,18.0209,18.0322,15200.0
2006-01-19 12:55:00,31.87,31.87,31.77,31.77,25600.0,18.0322,18.0322,17.9757,17.9757,25600.0
2006-01-19 13:00:00,31.76,31.82,31.73,31.79,23600.0,17.97,18.004,17.953,17.987,23600.0
2006-01-19 13:05:00,31.8,31.8,31.75,31.79,32200.0,17.9926,17.9926,17.9643,17.987,32200.0
2006-01-19 13:10:00,31.79,31.82,31.79,31.81,8500.0,17.987,18.004,17.987,17.9983,8500.0
2006-01-19 13:15:00,31.8,31.81,31.8,31.81,6300.0,17.9926,17.9983,17.9926,17.9983,6300.0
2006-01-19 13:20:00,31.81,31.82,31.8,31.81,18600.0,17.9983,18.004,17.9926,17.9983,18600.0
2006-01-19 13:25:00,31.81,31.81,31.76,31.77,9600.0,17.9983,17.9983,17.97,17.9757,9600.0
2006-01-19 13:30:00,31.78,31.78,31.76,31.78,9800.0,17.9813,17.9813,17.97,17.9813,9800.0
2006-01-19 13:35:00,31.78,31.78,31.76,31.77,13500.0,17.9813,17.9813,17.97,17.9757,13500.0
2006-01-19 13:40:00,31.75,31.78,31.74,31.77,13100.0,17.9643,17.9813,17.9587,17.9757,13100.0
2006-01-19 13:45:00,31.77,31.78,31.77,31.77,4100.0,17.9757,17.9813,17.9757,17.9757,4100.0
2006-01-19 13:50:00,31.78,31.8,31.77,31.79,13200.0,17.9813,17.9926,17.9757,17.987,13200.0
2006-01-19 13:55:00,31.79,31.81,31.78,31.8,7900.0,17.987,17.9983,17.9813,17.9926,7900.0
2006-01-19 14:00:00,31.8,31.8,31.79,31.79,14000.0,17.9926,17.9926,17.987,17.987,14000.0
2006-01-19 14:05:00,31.8,31.8,31.78,31.79,9800.0,17.9926,17.9926,17.9813,17.987,9800.0
2006-01-19 14:10:00,31.78,31.8,31.78,31.78,11600.0,17.9813,17.9926,17.9813,17.9813,11600.0
2006-01-19 14:15:00,31.79,31.79,31.76,31.78,7700.0,17.987,17.987,17.97,17.9813,7700.0
2006-01-19 14:20:00,31.77,31.78,31.76,31.77,3000.0,17.9757,17.9813,17.97,17.9757,3000.0
2006-01-19 14:25:00,31.76,31.77,31.75,31.75,4300.0,17.97,17.9757,17.9643,17.9643,4300.0
2006-01-19 14:30:00,31.76,31.76,31.75,31.76,21000.0,17.97,17.97,17.9643,17.97,21000.0
2006-01-19 14:35:00,31.76,31.77,31.75,31.76,8300.0,17.97,17.9757,17.9643,17.97,8300.0
2006-01-19 14:40:00,31.76,31.77,31.74,31.75,19400.0,17.97,17.9757,17.9587,17.9643,19400.0
2006-01-19 14:45:00,31.75,31.75,31.74,31.75,17200.0,17.9643,17.9643,17.9587,17.9643,17200.0
2006-01-19 14:50:00,31.74,31.76,31.74,31.74,6300.0,17.9587,17.97,17.9587,17.9587,6300.0
2006-01-19 14:55:00,31.74,31.78,31.73,31.76,18800.0,17.9587,17.9813,17.953,17.97,18800.0
2006-01-19 15:00:00,31.76,31.76,31.69,31.7,6500.0,17.97,17.97,17.9304,17.9361,6500.0
2006-01-19 15:05:00,31.69,31.72,31.69,31.71,25300.0,17.9304,17.9474,17.9304,17.9417,25300.0
2006-01-19 15:10:00,31.72,31.72,31.68,31.71,27100.0,17.9474,17.9474,17.9247,17.9417,27100.0
2006-01-19 15:15:00,31.73,31.73,31.71,31.71,13100.0,17.953,17.953,17.9417,17.9417,13100.0
2006-01-19 15:20:00,31.72,31.75,31.71,31.73,18100.0,17.9474,17.9643,17.9417,17.953,18100.0
2006-01-19 15:25:00,31.72,31.73,31.71,31.73,13200.0,17.9474,17.953,17.9417,17.953,13200.0
2006-01-19 15:30:00,31.72,31.73,31.7,31.73,19100.0,17.9474,17.953,17.9361,17.953,19100.0
2006-01-19 15:35:00,31.73,31.75,31.72,31.75,15000.0,17.953,17.9643,17.9474,17.9643,15000.0
2006-01-19 15:40:00,31.75,31.8,31.75,31.79,25800.0,17.9643,17.9926,17.9643,17.987,25800.0
2006-01-19 15:45:00,31.79,31.8,31.76,31.78,30900.0,17.987,17.9926,17.97,17.9813,30900.0
2006-01-19 15:50:00,31.77,31.79,31.77,31.78,23300.0,17.9757,17.987,17.9757,17.9813,23300.0
2006-01-19 15:55:00,31.78,31.81,31.76,31.78,61400.0,17.9813,17.9983,17.97,17.9813,61400.0
2006-01-20 09:30:00,31.82,31.82,31.73,31.75,120300.0,18.004,18.004,17.953,17.9643,120300.0
2006-01-20 09:35:00,31.74,31.83,31.74,31.8,21900.0,17.9587,18.0096,17.9587,17.9926,21900.0
2006-01-20 09:40:00,31.8,31.8,31.7,31.7,76700.0,17.9926,17.9926,17.9361,17.9361,76700.0
2006-01-20 09:45:00,31.7,31.7,31.65,31.65,19400.0,17.9361,17.9361,17.9078,17.9078,19400.0
2006-01-20 09:50:00,31.65,31.65,31.6,31.6,21300.0,17.9078,17.9078,17.8795,17.8795,21300.0
2006-01-20 09:55:00,31.59,31.6,31.46,31.46,17800.0,17.8738,17.8795,17.8003,17.8003,17800.0
2006-01-20 10:00:00,31.45,31.48,31.38,31.48,12100.0,17.7946,17.8116,17.755,17.8116,12100.0
2006-01-20 10:05:00,31.46,31.5,31.46,31.49,16600.0,17.8003,17.8229,17.8003,17.8172,16600.0
2006-01-20 10:10:00,31.48,31.49,31.43,31.43,9500.0,17.8116,17.8172,17.7833,17.7833,9500.0
2006-01-20 10:15:00,31.44,31.46,31.44,31.45,8900.0,17.7889,17.8003,17.7889,17.7946,8900.0
2006-01-20 10:20:00,31.43,31.47,31.41,31.45,29000.0,17.7833,17.8059,17.772,17.7946,29000.0
2006-01-20 10:25:00,31.45,31.53,31.43,31.5,75900.0,17.7946,17.8399,17.7833,17.8229,75900.0
2006-01-20 10:30:00,31.5,31.51,31.47,31.47,12400.0,17.8229,17.8286,17.8059,17.8059,12400.0
2006-01-20 10:35:00,31.48,31.48,31.47,31.47,52000.0,17.8116,17.8116,17.8059,17.8059,52000.0
2006-01-20 10:40:00,31.48,31.48,31.44,31.44,9900.0,17.8116,17.8116,17.7889,17.7889,9900.0
2006-01-20 10:45:00,31.44,31.45,31.42,31.43,10900.0,17.7889,17.7946,17.7776,17.7833,10900.0
2006-01-20 10:50:00,31.42,31.43,31.35,31.37,25400.0,17.7776,17.7833,17.738,17.7493,25400.0
2006-01-20 10:55:00,31.36,31.39,31.36,31.36,18800.0,17.7437,17.7607,17.7437,17.7437,18800.0
2006-01-20 11:00:00,31.35,31.36,31.32,31.34,6900.0,17.738,17.7437,17.721,17.7324,6900.0
2006-01-20 11:05:00,31.34,31.36,31.34,31.35,38800.0,17.7324,17.7437,17.7324,17.738,38800.0
2006-01-20 11:10:00,31.35,31.38,31.35,31.37,35600.0,17.738,17.755,17.738,17.7493,35600.0
2006-01-20 11:15:00,31.36,31.4,31.36,31.39,20000.0,17.7437,17.7663,17.7437,17.7607,20000.0
2006-01-20 11:20:00,31.38,31.4,31.33,31.39,23200.0,17.755,17.7663,17.7267,17.7607,23200.0
2006-01-20 11:25:00,31.38,31.38,31.32,31.34,37400.0,17.755,17.755,17.721,17.7324,37400.0
2006-01-20 11:30:00,31.34,31.35,31.29,31.32,8500.0,17.7324,17.738,17.7041,17.721,8500.0
2006-01-20 11:35:00,31.29,31.33,31.29,31.3,31700.0,17.7041,17.7267,17.7041,17.7097,31700.0
2006-01-20 11:40:00,31.3,31.3,31.22,31.26,83900.0,17.7097,17.7097,17.6645,17.6871,83900.0
2006-01-20 11:45:00,31.26,31.27,31.17,31.17,29400.0,17.6871,17.6928,17.6362,17.6362,29400.0
2006-01-20 11:50:00,31.17,31.19,31.11,31.13,45800.0,17.6362,17.6475,17.6022,17.6135,45800.0
2006-01-20 11:55:00,31.14,31.14,31.06,31.09,24200.0,17.6192,17.6192,17.5739,17.5909,24200.0
2006-01-20 12:00:00,31.08,31.13,31.02,31.13,45100.0,17.5853,17.6135,17.5513,17.6135,45100.0
2006-01-20 12:05:00,31.13,31.2,31.13,31.2,18000.0,17.6135,17.6532,17.6135,17.6532,18000.0
2006-01-20 12:10:00,31.21,31.21,31.15,31.18,28500.0,17.6588,17.6588,17.6249,17.6418,28500.0
2006-01-20 12:15:00,31.19,31.2,31.17,31.18,6500.0,17.6475,17.6532,17.6362,17.6418,6500.0
2006-01-20 12:20:00,31.18,31.23,31.18,31.21,13800.0,17.6418,17.6701,17.6418,17.6588,13800.0
2006-01-20 12:25:00,31.23,31.24,31.19,31.24,11800.0,17.6701,17.6758,17.6475,17.6758,11800.0
2006-01-20 12:30:00,31.22,31.22,31.19,31.2,95500.0,17.6645,17.6645,17.6475,17.6532,95500.0
2006-01-20 12:35:00,31.21,31.24,31.21,31.23,4400.0,17.6588,17.6758,17.6588,17.6701,4400.0
2006-01-20 12:40:00,31.24,31.3,31.24,31.29,35500.0,17.6758,17.7097,17.6758,17.7041,35500.0
2006-01-20 12:45:00,31.3,31.32,31.26,31.32,30000.0,17.7097,17.721,17.6871,17.721,30000.0
2006-01-20 12:50:00,31.33,31.34,31.32,31.33,7200.0,17.7267,17.7324,17.721,17.7267,7200.0
2006-01-20 12:55:00,31.34,31.34,31.31,31.32,9300.0,17.7324,17.7324,17.7154,17.721,9300.0
2006-01-20 13:00:00,31.33,31.34,31.3,31.3,7600.0,17.7267,17.7324,17.7097,17.7097,7600.0
2006-01-20 13:05:00,31.3,31.31,31.28,31.29,16800.0,17.7097,17.7154,17.6984,17.7041,16800.0
2006-01-20 13:10:00,31.29,31.31,31.29,31.3,9600.0,17.7041,17.7154,17.7041,17.7097,9600.0
2006-01-20 13:15:00,31.3,31.32,31.29,31.31,15000.0,17.7097,17.721,17.7041,17.7154,15000.0
2006-01-20 13:20:00,31.31,31.33,31.3,31.32,19200.0,17.7154,17.7267,17.7097,17.721,19200.0
2006-01-20 13:25:00,31.32,31.33,31.31,31.31,15600.0,17.721,17.7267,17.7154,17.7154,15600.0
2006-01-20 13:30:00,31.31,31.32,31.29,31.29,18700.0,17.7154,17.721,17.7041,17.7041,18700.0
2006-01-20 13:35:00,31.3,31.33,31.3,31.33,4300.0,17.7097,17.7267,17.7097,17.7267,4300.0
2006-01-20 13:40:00,31.33,31.33,31.31,31.31,9900.0,17.7267,17.7267,17.7154,17.7154,9900.0
2006-01-20 13:45:00,31.31,31.32,31.28,31.29,14100.0,17.7154,17.721,17.6984,17.7041,14100.0
2006-01-20 13:50:00,31.29,31.31,31.29,31.3,9700.0,17.7041,17.7154,17.7041,17.7097,9700.0
2006-01-20 13:55:00,31.3,31.3,31.25,31.26,19400.0,17.7097,17.7097,17.6814,17.6871,19400.0
2006-01-20 14:00:00,31.27,31.27,31.25,31.26,29300.0,17.6928,17.6928,17.6814,17.6871,29300.0
2006-01-20 14:05:00,31.26,31.28,31.25,31.27,32000.0,17.6871,17.6984,17.6814,17.6928,32000.0
2006-01-20 14:10:00,31.27,31.29,31.26,31.28,16100.0,17.6928,17.7041,17.6871,17.6984,16100.0
2006-01-20 14:15:00,31.27,31.32,31.27,31.31,18200.0,17.6928,17.721,17.6928,17.7154,18200.0
2006-01-20 14:20:00,31.31,31.32,31.27,31.27,15400.0,17.7154,17.721,17.6928,17.6928,15400.0
2006-01-20 14:25:00,31.28,31.34,31.26,31.34,22400.0,17.6984,17.7324,17.6871,17.7324,22400.0
2006-01-20 14:30:00,31.34,31.36,31.34,31.34,21300.0,17.7324,17.7437,17.7324,17.7324,21300.0
2006-01-20 14:35:00,31.35,31.35,31.3,31.3,20600.0,17.738,17.738,17.7097,17.7097,20600.0
2006-01-20 14:40:00,31.31,31.31,31.29,31.3,25000.0,17.7154,17.7154,17.7041,17.7097,25000.0
2006-01-20 14:45:00,31.31,31.31,31.3,31.3,6700.0,17.7154,17.7154,17.7097,17.7097,6700.0
2006-01-20 14:50:00,31.3,31.3,31.26,31.27,22700.0,17.7097,17.7097,17.6871,17.6928,22700.0
2006-01-20 14:55:00,31.27,31.27,31.24,31.25,46100.0,17.6928,17.6928,17.6758,17.6814,46100.0
2006-01-20 15:00:00,31.25,31.28,31.25,31.27,118600.0,17.6814,17.6984,17.6814,17.6928,118600.0
2006-01-20 15:05:00,31.27,31.28,31.27,31.27,11500.0,17.6928,17.6984,17.6928,17.6928,11500.0
2006-01-20 15:10:00,31.27,31.28,31.27,31.28,33600.0,17.6928,17.6984,17.6928,17.6984,33600.0
2006-01-20 15:15:00,31.27,31.29,31.27,31.28,31800.0,17.6928,17.7041,17.6928,17.6984,31800.0
2006-01-20 15:20:00,31.28,31.29,31.27,31.27,38900.0,17.6984,17.7041,17.6928,17.6928,38900.0
2006-01-20 15:25:00,31.27,31.3,31.27,31.3,17900.0,17.6928,17.7097,17.6928,17.7097,17900.0
2006-01-20 15:30:00,31.29,31.31,31.27,31.31,23900.0,17.7041,17.7154,17.6928,17.7154,23900.0
2006-01-20 15:35:00,31.31,31.31,31.27,31.28,51000.0,17.7154,17.7154,17.6928,17.6984,51000.0
2006-01-20 15:40:00,31.28,31.29,31.25,31.26,72600.0,17.6984,17.7041,17.6814,17.6871,72600.0
2006-01-20 15:45:00,31.26,31.29,31.25,31.29,45100.0,17.6871,17.7041,17.6814,17.7041,45100.0
2006-01-20 15:50:00,31.3,31.32,31.3,31.3,30400.0,17.7097,17.721,17.7097,17.7097,30400.0
2006-01-20 15:55:00,31.31,31.31,31.27,31.28,56000.0,17.7154,17.7154,17.6928,17.6984,56000.0
2006-01-23 09:30:00,31.27,31.31,31.26,31.29,54900.0,17.6928,17.7154,17.6871,17.7041,54900.0
2006-01-23 09:35:00,31.3,31.39,31.28,31.36,29600.0,17.7097,17.7607,17.6984,17.7437,29600.0
2006-01-23 09:40:00,31.35,31.36,31.34,31.34,14300.0,17.738,17.7437,17.7324,17.7324,14300.0
2006-01-23 09:45:00,31.33,31.34,31.3,31.31,16400.0,17.7267,17.7324,17.7097,17.7154,16400.0
2006-01-23 09:50:00,31.33,31.33,31.29,31.29,10200.0,17.7267,17.7267,17.7041,17.7041,10200.0
2006-01-23 09:55:00,31.27,31.28,31.26,31.26,14900.0,17.6928,17.6984,17.6871,17.6871,14900.0
2006-01-23 10:00:00,31.26,31.3,31.25,31.3,17200.0,17.6871,17.7097,17.6814,17.7097,17200.0
2006-01-23 10:05:00,31.3,31.3,31.25,31.26,22700.0,17.7097,17.7097,17.6814,17.6871,22700.0
2006-01-23 10:10:00,31.26,31.29,31.25,31.29,19200.0,17.6871,17.7041,17.6814,17.7041,19200.0
2006-01-23 10:15:00,31.28,31.3,31.27,31.29,11800.0,17.6984,17.7097,17.6928,17.7041,11800.0
2006-01-23 10:20:00,31.29,31.29,31.26,31.26,17100.0,17.7041,17.7041,17.6871,17.6871,17100.0
2006-01-23 10:25:00,31.27,31.3,31.27,31.3,16200.0,17.6928,17.7097,17.6928,17.7097,16200.0
2006-01-23 10:30:00,31.3,31.31,31.28,31.28,15700.0,17.7097,17.7154,17.6984,17.6984,15700.0
2006-01-23 10:35:00,31.28,31.29,31.27,31.27,11700.0,17.6984,17.7041,17.6928,17.6928,11700.0
2006-01-23 10:40:00,31.27,31.28,31.26,31.26,15400.0,17.6928,17.6984,17.6871,17.6871,15400.0
2006-01-23 10:45:00,31.26,31.27,31.25,31.25,9100.0,17.6871,17.6928,17.6814,17.6814,9100.0
2006-01-23 10:50:00,31.26,31.26,31.24,31.26,48100.0,17.6871,17.6871,17.6758,17.6871,48100.0
2006-01-23 10:55:00,31.26,31.26,31.24,31.25,9500.0,17.6871,17.6871,17.6758,17.6814,9500.0
2006-01-23 11:00:00,31.25,31.27,31.25,31.26,9800.0,17.6814,17.6928,17.6814,17.6871,9800.0
2006-01-23 11:05:00,31.27,31.31,31.27,31.31,17100.0,17.6928,17.7154,17.6928,17.7154,17100.0
2006-01-23 11:10:00,31.32,31.34,31.31,31.31,7400.0,17.721,17.7324,17.7154,17.7154,7400.0
2006-01-23 11:15:00,31.3,31.32,31.3,31.32,10900.0,17.7097,17.721,17.7097,17.721,10900.0
2006-01-23 11:20:00,31.33,31.33,31.3,31.32,7000.0,17.7267,17.7267,17.7097,17.721,7000.0
2006-01-23 11:25:00,31.31,31.32,31.29,31.3,8700.0,17.7154,17.721,17.7041,17.7097,8700.0
2006-01-23 11:30:00,31.3,31.33,31.29,31.31,15000.0,17.7097,17.7267,17.7041,17.7154,15000.0
2006-01-23 11:35:00,31.32,31.33,31.29,31.29,8500.0,17.721,17.7267,17.7041,17.7041,8500.0
2006-01-23 11:40:00,31.3,31.31,31.29,31.31,11400.0,17.7097,17.7154,17.7041,17.7154,11400.0
2006-01-23 11:45:00,31.3,31.32,31.3,31.31,27200.0,17.7097,17.721,17.7097,17.7154,27200.0
2006-01-23 11:50:00,31.31,31.32,31.3,31.32,7700.0,17.7154,17.721,17.7097,17.721,7700.0
2006-01-23 11:55:00,31.3,31.32,31.3,31.31,4600.0,17.7097,17.721,17.7097,17.7154,4600.0
2006-01-23 12:00:00,31.3,31.3,31.25,31.29,18600.0,17.7097,17.7097,17.6814,17.7041,18600.0
2006-01-23 12:05:00,31.27,31.29,31.25,31.26,22900.0,17.6928,17.7041,17.6814,17.6871,22900.0
2006-01-23 12:10:00,31.26,31.27,31.25,31.27,10200.0,17.6871,17.6928,17.6814,17.6928,10200.0
2006-01-23 12:15:00,31.27,31.27,31.22,31.22,35600.0,17.6928,17.6928,17.6645,17.6645,35600.0
2006-01-23 12:20:00,31.22,31.24,31.22,31.22,12200.0,17.6645,17.6758,17.6645,17.6645,12200.0
2006-01-23 12:25:00,31.22,31.23,31.22,31.23,20400.0,17.6645,17.6701,17.6645,17.6701,20400.0
2006-01-23 12:30:00,31.23,31.23,31.2,31.2,9000.0,17.6701,17.6701,17.6532,17.6532,9000.0
2006-01-23 12:35:00,31.21,31.21,31.15,31.17,70600.0,17.6588,17.6588,17.6249,17.6362,70600.0
2006-01-23 12:40:00,31.17,31.17,31.13,31.16,35900.0,17.6362,17.6362,17.6135,17.6305,35900.0
2006-01-23 12:45:00,31.15,31.16,31.14,31.14,10100.0,17.6249,17.6305,17.6192,17.6192,10100.0
2006-01-23 12:50:00,31.15,31.16,31.12,31.16,17300.0,17.6249,17.6305,17.6079,17.6305,17300.0
2006-01-23 12:55:00,31.16,31.17,31.16,31.17,8600.0,17.6305,17.6362,17.6305,17.6362,8600.0
2006-01-23 13:00:00,31.16,31.19,31.16,31.18,16200.0,17.6305,17.6475,17.6305,17.6418,16200.0
2006-01-23 13:05:00,31.18,31.2,31.18,31.19,15300.0,17.6418,17.6532,17.6418,17.6475,15300.0
2006-01-23 13:10:00,31.2,31.2,31.19,31.2,30900.0,17.6532,17.6532,17.6475,17.6532,30900.0
2006-01-23 13:15:00,31.19,31.2,31.16,31.19,11900.0,17.6475,17.6532,17.6305,17.6475,11900.0
2006-01-23 13:20:00,31.19,31.2,31.18,31.18,29800.0,17.6475,17.6532,17.6418,17.6418,29800.0
2006-01-23 13:25:00,31.18,31.23,31.17,31.2,16500.0,17.6418,17.6701,17.6362,17.6532,16500.0
2006-01-23 13:30:00,31.21,31.21,31.19,31.2,7000.0,17.6588,17.6588,17.6475,17.6532,7000.0
2006-01-23 13:35:00,31.2,31.2,31.18,31.18,26100.0,17.6532,17.6532,17.6418,17.6418,26100.0
2006-01-23 13:40:00,31.18,31.18,31.13,31.14,5600.0,17.6418,17.6418,17.6135,17.6192,5600.0
2006-01-23 13:45:00,31.14,31.17,31.13,31.17,8400.0,17.6192,17.6362,17.6135,17.6362,8400.0
2006-01-23 13:50:00,31.16,31.16,31.14,31.15,4300.0,17.6305,17.6305,17.6192,17.6249,4300.0
2006-01-23 13:55:00,31.15,31.17,31.14,31.14,25700.0,17.6249,17.6362,17.6192,17.6192,25700.0
2006-01-23 14:00:00,31.14,31.16,31.13,31.14,10100.0,17.6192,17.6305,17.6135,17.6192,10100.0
2006-01-23 14:05:00,31.14,31.18,31.14,31.18,5700.0,17.6192,17.6418,17.6192,17.6418,5700.0
2006-01-23 14:10:00,31.16,31.16,31.12,31.14,11200.0,17.6305,17.6305,17.6079,17.6192,11200.0
2006-01-23 14:15:00,31.14,31.16,31.13,31.16,7000.0,17.6192,17.6305,17.6135,17.6305,7000.0
2006-01-23 14:20:00,31.15,31.18,31.15,31.18,10700.0,17.6249,17.6418,17.6249,17.6418,10700.0
2006-01-23 14:25:00,31.18,31.18,31.15,31.17,8400.0,17.6418,17.6418,17.6249,17.6362,8400.0
2006-01-23 14:30:00,31.17,31.18,31.16,31.18,5000.0,17.6362,17.6418,17.6305,17.6418,5000.0
2006-01-23 14:35:00,31.18,31.18,31.11,31.17,24200.0,17.6418,17.6418,17.6022,17.6362,24200.0
2006-01-23 14:40:00,31.17,31.17,31.15,31.15,13200.0,17.6362,17.6362,17.6249,17.6249,13200.0
2006-01-23 14:45:00,31.17,31.17,31.13,31.13,13600.0,17.6362,17.6362,17.6135,17.6135,13600.0
2006-01-23 14:50:00,31.13,31.14,31.1,31.11,23000.0,17.6135,17.6192,17.5966,17.6022,23000.0
2006-01-23 14:55:00,31.13,31.17,31.11,31.17,17800.0,17.6135,17.6362,17.6022,17.6362,17800.0
2006-01-23 15:00:00,31.18,31.2,31.17,31.19,18600.0,17.6418,17.6532,17.6362,17.6475,18600.0
2006-01-23 15:05:00,31.18,31.21,31.18,31.19,8500.0,17.6418,17.6588,17.6418,17.6475,8500.0
2006-01-23 15:10:00,31.2,31.2,31.16,31.16,15600.0,17.6532,17.6532,17.6305,17.6305,15600.0
2006-01-23 15:15:00,31.17,31.18,31.15,31.18,10300.0,17.6362,17.6418,17.6249,17.6418,10300.0
2006-01-23 15:20:00,31.18,31.2,31.18,31.19,40900.0,17.6418,17.6532,17.6418,17.6475,40900.0
2006-01-23 15:25:00,31.2,31.2,31.19,31.2,19100.0,17.6532,17.6532,17.6475,17.6532,19100.0
2006-01-23 15:30:00,31.2,31.23,31.19,31.21,26300.0,17.6532,17.6701,17.6475,17.6588,26300.0
2006-01-23 15:35:00,31.21,31.22,31.2,31.22,17800.0,17.6588,17.6645,17.6532,17.6645,17800.0
2006-01-23 15:40:00,31.22,31.24,31.22,31.23,17500.0,17.6645,17.6758,17.6645,17.6701,17500.0
2006-01-23 15:45:00,31.23,31.25,31.21,31.25,27100.0,17.6701,17.6814,17.6588,17.6814,27100.0
2006-01-23 15:50:00,31.25,31.26,31.22,31.23,13400.0,17.6814,17.6871,17.6645,17.6701,13400.0
2006-01-23 15:55:00,31.23,31.25,31.23,31.25,75900.0,17.6701,17.6814,17.6701,17.6814,75900.0
2006-01-24 09:30:00,31.28,31.34,31.24,31.32,47900.0,17.6984,17.7324,17.6758,17.721,47900.0
2006-01-24 09:35:00,31.31,31.34,31.3,31.32,20100.0,17.7154,17.7324,17.7097,17.721,20100.0
2006-01-24 09:40:00,31.32,31.35,31.31,31.32,18600.0,17.721,17.738,17.7154,17.721,18600.0
2006-01-24 09:45:00,31.33,31.35,31.31,31.35,144100.0,17.7267,17.738,17.7154,17.738,144100.0
2006-01-24 09:50:00,31.35,31.42,31.35,31.42,58000.0,17.738,17.7776,17.738,17.7776,58000.0
2006-01-24 09:55:00,31.43,31.48,31.43,31.45,9000.0,17.7833,17.8116,17.7833,17.7946,9000.0
2006-01-24 10:00:00,31.44,31.47,31.44,31.46,27000.0,17.7889,17.8059,17.7889,17.8003,27000.0
2006-01-24 10:05:00,31.46,31.46,31.45,31.45,4200.0,17.8003,17.8003,17.7946,17.7946,4200.0
2006-01-24 10:10:00,31.44,31.49,31.44,31.48,4900.0,17.7889,17.8172,17.7889,17.8116,4900.0
2006-01-24 10:15:00,31.49,31.49,31.48,31.49,15500.0,17.8172,17.8172,17.8116,17.8172,15500.0
2006-01-24 10:20:00,31.5,31.55,31.49,31.51,13400.0,17.8229,17.8512,17.8172,17.8286,13400.0
2006-01-24 10:25:00,31.5,31.5,31.47,31.48,4200.0,17.8229,17.8229,17.8059,17.8116,4200.0
2006-01-24 10:30:00,31.47,31.47,31.44,31.45,21600.0,17.8059,17.8059,17.7889,17.7946,21600.0
2006-01-24 10:35:00,31.45,31.47,31.45,31.47,14200.0,17.7946,17.8059,17.7946,17.8059,14200.0
2006-01-24 10:40:00,31.46,31.48,31.46,31.48,17800.0,17.8003,17.8116,17.8003,17.8116,17800.0
2006-01-24 10:45:00,31.47,31.48,31.47,31.48,4400.0,17.8059,17.8116,17.8059,17.8116,4400.0
2006-01-24 10:50:00,31.47,31.48,31.44,31.44,12700.0,17.8059,17.8116,17.7889,17.7889,12700.0
2006-01-24 10:55:00,31.44,31.45,31.42,31.43,7700.0,17.7889,17.7946,17.7776,17.7833,7700.0
2006-01-24 11:00:00,31.43,31.43,31.4,31.42,9600.0,17.7833,17.7833,17.7663,17.7776,9600.0
2006-01-24 11:05:00,31.42,31.43,31.38,31.41,18200.0,17.7776,17.7833,17.755,17.772,18200.0
2006-01-24 11:10:00,31.41,31.43,31.39,31.4,14500.0,17.772,17.7833,17.7607,17.7663,14500.0
2006-01-24 11:15:00,31.4,31.4,31.38,31.4,8600.0,17.7663,17.7663,17.755,17.7663,8600.0
2006-01-24 11:20:00,31.4,31.44,31.39,31.44,9400.0,17.7663,17.7889,17.7607,17.7889,9400.0
2006-01-24 11:25:00,31.44,31.46,31.44,31.46,18300.0,17.7889,17.8003,17.7889,17.8003,18300.0
2006-01-24 11:30:00,31.46,31.47,31.45,31.47,11600.0,17.8003,17.8059,17.7946,17.8059,11600.0
2006-01-24 11:35:00,31.47,31.47,31.45,31.46,6000.0,17.8059,17.8059,17.7946,17.8003,6000.0
2006-01-24 11:40:00,31.46,31.51,31.45,31.51,17500.0,17.8003,17.8286,17.7946,17.8286,17500.0
2006-01-24 11:45:00,31.51,31.55,31.51,31.54,18800.0,17.8286,17.8512,17.8286,17.8455,18800.0
2006-01-24 11:50:00,31.53,31.54,31.53,31.54,4500.0,17.8399,17.8455,17.8399,17.8455,4500.0
2006-01-24 11:55:00,31.54,31.54,31.51,31.51,2200.0,17.8455,17.8455,17.8286,17.8286,2200.0
2006-01-24 12:00:00,31.52,31.54,31.51,31.53,6600.0,17.8342,17.8455,17.8286,17.8399,6600.0
2006-01-24 12:05:00,31.53,31.56,31.53,31.56,15200.0,17.8399,17.8568,17.8399,17.8568,15200.0
2006-01-24 12:10:00,31.56,31.59,31.56,31.59,10700.0,17.8568,17.8738,17.8568,17.8738,10700.0
2006-01-24 12:15:00,31.58,31.59,31.55,31.56,11400.0,17.8682,17.8738,17.8512,17.8568,11400.0
2006-01-24 12:20:00,31.54,31.56,31.52,31.55,12100.0,17.8455,17.8568,17.8342,17.8512,12100.0
2006-01-24 12:25:00,31.55,31.59,31.55,31.59,9800.0,17.8512,17.8738,17.8512,17.8738,9800.0
2006-01-24 12:30:00,31.59,31.61,31.58,31.58,31800.0,17.8738,17.8851,17.8682,17.8682,31800.0
2006-01-24 12:35:00,31.58,31.6,31.58,31.58,7100.0,17.8682,17.8795,17.8682,17.8682,7100.0
2006-01-24 12:40:00,31.57,31.58,31.55,31.55,9000.0,17.8625,17.8682,17.8512,17.8512,9000.0
2006-01-24 12:45:00,31.55,31.61,31.55,31.61,14500.0,17.8512,17.8851,17.8512,17.8851,14500.0
2006-01-24 12:50:00,31.61,31.75,31.61,31.74,59200.0,17.8851,17.9643,17.8851,17.9587,59200.0
2006-01-24 12:55:00,31.74,31.74,31.71,31.71,11600.0,17.9587,17.9587,17.9417,17.9417,11600.0
2006-01-24 13:00:00,31.71,31.73,31.71,31.73,12900.0,17.9417,17.953,17.9417,17.953,12900.0
2006-01-24 13:05:00,31.73,31.78,31.71,31.72,29600.0,17.953,17.9813,17.9417,17.9474,29600.0
2006-01-24 13:10:00,31.73,31.74,31.71,31.72,8200.0,17.953,17.9587,17.9417,17.9474,8200.0
2006-01-24 13:15:00,31.72,31.73,31.71,31.73,8400.0,17.9474,17.953,17.9417,17.953,8400.0
2006-01-24 13:20:00,31.73,31.77,31.72,31.77,19500.0,17.953,17.9757,17.9474,17.9757,19500.0
2006-01-24 13:25:00,31.77,31.78,31.75,31.76,20800.0,17.9757,17.9813,17.9643,17.97,20800.0
2006-01-24 13:30:00,31.76,31.77,31.73,31.77,17300.0,17.97,17.9757,17.953,17.9757,17300.0
2006-01-24 13:35:00,31.75,31.76,31.74,31.75,9900.0,17.9643,17.97,17.9587,17.9643,9900.0
2006-01-24 13:40:00,31.75,31.75,31.69,31.71,7700.0,17.9643,17.9643,17.9304,17.9417,7700.0
2006-01-24 13:45:00,31.71,31.73,31.7,31.73,13600.0,17.9417,17.953,17.9361,17.953,13600.0
2006-01-24 13:50:00,31.73,31.74,31.72,31.74,6000.0,17.953,17.9587,17.9474,17.9587,6000.0
2006-01-24 13:55:00,31.74,31.78,31.73,31.78,11300.0,17.9587,17.9813,17.953,17.9813,11300.0
2006-01-24 14:00:00,31.78,31.79,31.74,31.74,25000.0,17.9813,17.987,17.9587,17.9587,25000.0
2006-01-24 14:05:00,31.74,31.74,31.69,31.73,11800.0,17.9587,17.9587,17.9304,17.953,11800.0
2006-01-24 14:10:00,31.72,31.82,31.72,31.79,46300.0,17.9474,18.004,17.9474,17.987,46300.0
2006-01-24 14:15:00,31.78,31.79,31.76,31.77,14900.0,17.9813,17.987,17.97,17.9757,14900.0
2006-01-24 14:20:00,31.76,31.78,31.72,31.72,15200.0,17.97,17.9813,17.9474,17.9474,15200.0
2006-01-24 14:25:00,31.72,31.73,31.71,31.72,10100.0,17.9474,17.953,17.9417,17.9474,10100.0
2006-01-24 14:30:00,31.72,31.75,31.71,31.73,12300.0,17.9474,17.9643,17.9417,17.953,12300.0
2006-01-24 14:35:00,31.71,31.72,31.69,31.71,7700.0,17.9417,17.9474,17.9304,17.9417,7700.0
2006-01-24 14:40:00,31.71,31.75,31.7,31.74,53800.0,17.9417,17.9643,17.9361,17.9587,53800.0
2006-01-24 14:45:00,31.75,31.75,31.66,31.67,18800.0,17.9643,17.9643,17.9134,17.9191,18800.0
2006-01-24 14:50:00,31.69,31.7,31.65,31.68,16700.0,17.9304,17.9361,17.9078,17.9247,16700.0
2006-01-24 14:55:00,31.68,31.69,31.64,31.65,13800.0,17.9247,17.9304,17.9021,17.9078,13800.0
2006-01-24 15:00:00,31.65,31.67,31.64,31.66,3500.0,17.9078,17.9191,17.9021,17.9134,3500.0
2006-01-24 15:05:00,31.65,31.66,31.63,31.63,11700.0,17.9078,17.9134,17.8964,17.8964,11700.0
2006-01-24 15:10:00,31.63,31.63,31.61,31.61,11000.0,17.8964,17.8964,17.8851,17.8851,11000.0
2006-01-24 15:15:00,31.61,31.61,31.59,31.59,10800.0,17.8851,17.8851,17.8738,17.8738,10800.0
2006-01-24 15:20:00,31.6,31.63,31.6,31.62,10400.0,17.8795,17.8964,17.8795,17.8908,10400.0
2006-01-24 15:25:00,31.62,31.63,31.61,31.62,12100.0,17.8908,17.8964,17.8851,17.8908,12100.0
2006-01-24 15:30:00,31.62,31.64,31.61,31.63,16200.0,17.8908,17.9021,17.8851,17.8964,16200.0
2006-01-24 15:35:00,31.63,31.66,31.62,31.65,23500.0,17.8964,17.9134,17.8908,17.9078,23500.0
2006-01-24 15:40:00,31.65,31.68,31.65,31.68,19300.0,17.9078,17.9247,17.9078,17.9247,19300.0
2006-01-24 15:45:00,31.68,31.68,31.66,31.66,14100.0,17.9247,17.9247,17.9134,17.9134,14100.0
2006-01-24 15:50:00,31.66,31.67,31.64,31.65,34600.0,17.9134,17.9191,17.9021,17.9078,34600.0
2006-01-24 15:55:00,31.66,31.66,31.64,31.65,49800.0,17.9134,17.9134,17.9021,17.9078,49800.0
2006-01-25 09:30:00,31.61,31.64,31.6,31.61,38200.0,17.8851,17.9021,17.8795,17.8851,38200.0
2006-01-25 09:35:00,31.62,31.63,31.55,31.55,5600.0,17.8908,17.8964,17.8512,17.8512,5600.0
2006-01-25 09:40:00,31.56,31.59,31.55,31.58,8300.0,17.8568,17.8738,17.8512,17.8682,8300.0
2006-01-25 09:45:00,31.59,31.69,31.58,31.69,13500.0,17.8738,17.9304,17.8682,17.9304,13500.0
2006-01-25 09:50:00,31.68,31.68,31.65,31.67,6300.0,17.9247,17.9247,17.9078,17.9191,6300.0
2006-01-25 09:55:00,31.68,31.68,31.65,31.65,9300.0,17.9247,17.9247,17.9078,17.9078,9300.0
2006-01-25 10:00:00,31.65,31.69,31.64,31.68,26500.0,17.9078,17.9304,17.9021,17.9247,26500.0
2006-01-25 10:05:00,31.68,31.68,31.63,31.64,10800.0,17.9247,17.9247,17.8964,17.9021,10800.0
2006-01-25 10:10:00,31.64,31.64,31.57,31.59,16300.0,17.9021,17.9021,17.8625,17.8738,16300.0
2006-01-25 10:15:00,31.59,31.59,31.56,31.57,7000.0,17.8738,17.8738,17.8568,17.8625,7000.0
2006-01-25 10:20:00,31.58,31.58,31.5,31.5,12100.0,17.8682,17.8682,17.8229,17.8229,12100.0
2006-01-25 10:25:00,31.5,31.58,31.5,31.58,30600.0,17.8229,17.8682,17.8229,17.8682,30600.0
2006-01-25 10:30:00,31.58,31.58,31.53,31.55,20100.0,17.8682,17.8682,17.8399,17.8512,20100.0
2006-01-25 10:35:00,31.55,31.56,31.54,31.55,11300.0,17.8512,17.8568,17.8455,17.8512,11300.0
2006-01-25 10:40:00,31.54,31.59,31.54,31.58,9000.0,17.8455,17.8738,17.8455,17.8682,9000.0
2006-01-25 10:45:00,31.58,31.66,31.57,31.65,18600.0,17.8682,17.9134,17.8625,17.9078,18600.0
2006-01-25 10:50:00,31.65,31.7,31.65,31.69,30800.0,17.9078,17.9361,17.9078,17.9304,30800.0
2006-01-25 10:55:00,31.69,31.72,31.68,31.71,17600.0,17.9304,17.9474,17.9247,17.9417,17600.0
2006-01-25 11:00:00,31.74,31.82,31.74,31.8,42900.0,17.9587,18.004,17.9587,17.9926,42900.0
2006-01-25 11:05:00,31.8,31.8,31.79,31.8,5400.0,17.9926,17.9926,17.987,17.9926,5400.0
2006-01-25 11:10:00,31.8,31.8,31.77,31.78,4000.0,17.9926,17.9926,17.9757,17.9813,4000.0
2006-01-25 11:15:00,31.78,31.79,31.76,31.79,17300.0,17.9813,17.987,17.97,17.987,17300.0
2006-01-25 11:20:00,31.78,31.79,31.72,31.72,10000.0,17.9813,17.987,17.9474,17.9474,10000.0
2006-01-25 11:25:00,31.73,31.77,31.73,31.76,10400.0,17.953,17.9757,17.953,17.97,10400.0
2006-01-25 11:30:00,31.77,31.79,31.75,31.75,14000.0,17.9757,17.987,17.9643,17.9643,14000.0
2006-01-25 11:35:00,31.76,31.78,31.76,31.77,20800.0,17.97,17.9813,17.97,17.9757,20800.0
2006-01-25 11:40:00,31.77,31.78,31.76,31.76,16500.0,17.9757,17.9813,17.97,17.97,16500.0
2006-01-25 11:45:00,31.76,31.82,31.75,31.76,8700.0,17.97,18.004,17.9643,17.97,8700.0
2006-01-25 11:50:00,31.75,31.75,31.73,31.74,4800.0,17.9643,17.9643,17.953,17.9587,4800.0
2006-01-25 11:55:00,31.72,31.77,31.72,31.77,16700.0,17.9474,17.9757,17.9474,17.9757,16700.0
2006-01-25 12:00:00,31.76,31.77,31.73,31.73,8500.0,17.97,17.9757,17.953,17.953,8500.0
2006-01-25 12:05:00,31.73,31.75,31.73,31.75,14100.0,17.953,17.9643,17.953,17.9643,14100.0
2006-01-25 12:10:00,31.75,31.75,31.7,31.7,7400.0,17.9643,17.9643,17.9361,17.9361,7400.0
2006-01-25 12:15:00,31.7,31.7,31.67,31.69,11900.0,17.9361,17.9361,17.9191,17.9304,11900.0
2006-01-25 12:20:00,31.7,31.71,31.68,31.68,5900.0,17.9361,17.9417,17.9247,17.9247,5900.0
2006-01-25 12:25:00,31.69,31.69,31.62,31.62,20100.0,17.9304,17.9304,17.8908,17.8908,20100.0
2006-01-25 12:30:00,31.64,31.73,31.64,31.72,11900.0,17.9021,17.953,17.9021,17.9474,11900.0
2006-01-25 12:35:00,31.72,31.73,31.7,31.7,8900.0,17.9474,17.953,17.9361,17.9361,8900.0
2006-01-25 12:40:00,31.71,31.73,31.68,31.72,10600.0,17.9417,17.953,17.9247,17.9474,10600.0
2006-01-25 12:45:00,31.71,31.76,31.71,31.75,23500.0,17.9417,17.97,17.9417,17.9643,23500.0
2006-01-25 12:50:00,31.75,31.76,31.75,31.75,7300.0,17.9643,17.97,17.9643,17.9643,7300.0
2006-01-25 12:55:00,31.75,31.77,31.75,31.77,11600.0,17.9643,17.9757,17.9643,17.9757,11600.0
2006-01-25 13:00:00,31.76,31.77,31.75,31.75,8500.0,17.97,17.9757,17.9643,17.9643,8500.0
2006-01-25 13:05:00,31.76,31.8,31.75,31.79,21200.0,17.97,17.9926,17.9643,17.987,21200.0
2006-01-25 13:10:00,31.79,31.79,31.77,31.77,8100.0,17.987,17.987,17.9757,17.9757,8100.0
2006-01-25 13:15:00,31.77,31.79,31.77,31.78,9200.0,17.9757,17.987,17.9757,17.9813,9200.0
2006-01-25 13:20:00,31.79,31.8,31.76,31.76,13900.0,17.987,17.9926,17.97,17.97,13900.0
2006-01-25 13:25:00,31.76,31.78,31.76,31.77,8600.0,17.97,17.9813,17.97,17.9757,8600.0
2006-01-25 13:30:00,31.77,31.78,31.76,31.77,4200.0,17.9757,17.9813,17.97,17.9757,4200.0
2006-01-25 13:35:00,31.77,31.79,31.77,31.78,14500.0,17.9757,17.987,17.9757,17.9813,14500.0
2006-01-25 13:40:00,31.78,31.79,31.78,31.78,5200.0,17.9813,17.987,17.9813,17.9813,5200.0
2006-01-25 13:45:00,31.78,31.78,31.75,31.76,11000.0,17.9813,17.9813,17.9643,17.97,11000.0
2006-01-25 13:50:00,31.76,31.77,31.76,31.76,4300.0,17.97,17.9757,17.97,17.97,4300.0
2006-01-25 13:55:00,31.76,31.76,31.75,31.76,10600.0,17.97,17.97,17.9643,17.97,10600.0
2006-01-25 14:00:00,31.75,31.77,31.75,31.76,15200.0,17.9643,17.9757,17.9643,17.97,15200.0
2006-01-25 14:05:00,31.76,31.78,31.76,31.78,11000.0,17.97,17.9813,17.97,17.9813,11000.0
2006-01-25 14:10:00,31.78,31.79,31.76,31.77,20500.0,17.9813,17.987,17.97,17.9757,20500.0
2006-01-25 14:15:00,31.77,31.77,31.76,31.77,4900.0,17.9757,17.9757,17.97,17.9757,4900.0
2006-01-25 14:20:00,31.77,31.77,31.76,31.76,4900.0,17.9757,17.9757,17.97,17.97,4900.0
2006-01-25 14:25:00,31.77,31.78,31.74,31.78,29300.0,17.9757,17.9813,17.9587,17.9813,29300.0
2006-01-25 14:30:00,31.78,31.78,31.75,31.75,14000.0,17.9813,17.9813,17.9643,17.9643,14000.0
2006-01-25 14:35:00,31.75,31.76,31.74,31.74,5900.0,17.9643,17.97,17.9587,17.9587,5900.0
2006-01-25 14:40:00,31.75,31.77,31.7,31.71,16700.0,17.9643,17.9757,17.9361,17.9417,16700.0
2006-01-25 14:45:00,31.7,31.71,31.68,31.68,10900.0,17.9361,17.9417,17.9247,17.9247,10900.0
2006-01-25 14:50:00,31.68,31.73,31.68,31.7,15100.0,17.9247,17.953,17.9247,17.9361,15100.0
2006-01-25 14:55:00,31.7,31.7,31.63,31.68,21700.0,17.9361,17.9361,17.8964,17.9247,21700.0
2006-01-25 15:00:00,31.68,31.71,31.64,31.67,20500.0,17.9247,17.9417,17.9021,17.9191,20500.0
2006-01-25 15:05:00,31.68,31.68,31.64,31.65,16800.0,17.9247,17.9247,17.9021,17.9078,16800.0
2006-01-25 15:10:00,31.65,31.7,31.65,31.7,24200.0,17.9078,17.9361,17.9078,17.9361,24200.0
2006-01-25 15:15:00,31.69,31.71,31.69,31.71,22100.0,17.9304,17.9417,17.9304,17.9417,22100.0
2006-01-25 15:20:00,31.71,31.73,31.69,31.69,31400.0,17.9417,17.953,17.9304,17.9304,31400.0
2006-01-25 15:25:00,31.7,31.73,31.7,31.7,20200.0,17.9361,17.953,17.9361,17.9361,20200.0
2006-01-25 15:30:00,31.7,31.71,31.64,31.67,33900.0,17.9361,17.9417,17.9021,17.9191,33900.0
2006-01-25 15:35:00,31.67,31.67,31.63,31.63,15900.0,17.9191,17.9191,17.8964,17.8964,15900.0
2006-01-25 15:40:00,31.64,31.69,31.63,31.69,26300.0,17.9021,17.9304,17.8964,17.9304,26300.0
2006-01-25 15:45:00,31.68,31.69,31.67,31.69,8200.0,17.9247,17.9304,17.9191,17.9304,8200.0
2006-01-25 15:50:00,31.69,31.69,31.67,31.67,18500.0,17.9304,17.9304,17.9191,17.9191,18500.0
2006-01-25 15:55:00,31.68,31.69,31.67,31.69,21200.0,17.9247,17.9304,17.9191,17.9304,21200.0
2006-01-26 09:35:00,31.91,31.96,31.85,31.96,73400.0,18.0549,18.0832,18.0209,18.0832,73400.0
2006-01-26 09:40:00,31.94,31.96,31.86,31.86,18500.0,18.0718,18.0832,18.0266,18.0266,18500.0
2006-01-26 09:45:00,31.86,31.9,31.84,31.89,78700.0,18.0266,18.0492,18.0153,18.0436,78700.0
2006-01-26 09:50:00,31.89,31.93,31.86,31.9,21800.0,18.0436,18.0662,18.0266,18.0492,21800.0
2006-01-26 09:55:00,31.9,31.94,31.88,31.88,19600.0,18.0492,18.0718,18.0379,18.0379,19600.0
2006-01-26 10:00:00,31.88,31.89,31.86,31.86,20700.0,18.0379,18.0436,18.0266,18.0266,20700.0
2006-01-26 10:05:00,31.88,31.96,31.87,31.93,18400.0,18.0379,18.0832,18.0322,18.0662,18400.0
2006-01-26 10:10:00,31.93,31.95,31.93,31.94,11500.0,18.0662,18.0775,18.0662,18.0718,11500.0
2006-01-26 10:15:00,31.95,31.98,31.95,31.96,14400.0,18.0775,18.0945,18.0775,18.0832,14400.0
2006-01-26 10:20:00,31.97,32.0,31.96,31.99,42500.0,18.0888,18.1058,18.0832,18.1001,42500.0
2006-01-26 10:25:00,31.98,32.0,31.96,31.97,72900.0,18.0945,18.1058,18.0832,18.0888,72900.0
2006-01-26 10:30:00,31.98,31.98,31.97,31.97,14700.0,18.0945,18.0945,18.0888,18.0888,14700.0
2006-01-26 10:35:00,31.97,31.97,31.93,31.96,18100.0,18.0888,18.0888,18.0662,18.0832,18100.0
2006-01-26 10:40:00,31.96,31.98,31.89,31.89,25500.0,18.0832,18.0945,18.0436,18.0436,25500.0
2006-01-26 10:45:00,31.9,31.95,31.89,31.92,20100.0,18.0492,18.0775,18.0436,18.0605,20100.0
2006-01-26 10:50:00,31.92,31.94,31.9,31.91,28300.0,18.0605,18.0718,18.0492,18.0549,28300.0
2006-01-26 10:55:00,31.91,31.93,31.9,31.91,20800.0,18.0549,18.0662,18.0492,18.0549,20800.0
2006-01-26 11:00:00,31.9,31.95,31.9,31.94,17100.0,18.0492,18.0775,18.0492,18.0718,17100.0
2006-01-26 11:05:00,31.94,31.94,31.9,31.91,10900.0,18.0718,18.0718,18.0492,18.0549,10900.0
2006-01-26 11:10:00,31.9,31.91,31.87,31.9,34200.0,18.0492,18.0549,18.0322,18.0492,34200.0
2006-01-26 11:15:00,31.92,31.93,31.9,31.9,13300.0,18.0605,18.0662,18.0492,18.0492,13300.0
2006-01-26 11:20:00,31.92,31.96,31.9,31.95,10400.0,18.0605,18.0832,18.0492,18.0775,10400.0
2006-01-26 11:25:00,31.94,31.97,31.93,31.93,7000.0,18.0718,18.0888,18.0662,18.0662,7000.0
2006-01-26 11:30:00,31.93,31.94,31.93,31.93,9900.0,18.0662,18.0718,18.0662,18.0662,9900.0
2006-01-26 11:35:00,31.94,31.94,31.92,31.92,7400.0,18.0718,18.0718,18.0605,18.0605,7400.0
2006-01-26 11:40:00,31.91,31.93,31.9,31.91,9600.0,18.0549,18.0662,18.0492,18.0549,9600.0
2006-01-26 11:45:00,31.92,31.94,31.92,31.94,7400.0,18.0605,18.0718,18.0605,18.0718,7400.0
2006-01-26 11:50:00,31.94,31.94,31.91,31.91,10300.0,18.0718,18.0718,18.0549,18.0549,10300.0
2006-01-26 11:55:00,31.91,31.94,31.91,31.93,8900.0,18.0549,18.0718,18.0549,18.0662,8900.0
2006-01-26 12:00:00,31.93,31.94,31.92,31.94,8500.0,18.0662,18.0718,18.0605,18.0718,8500.0
2006-01-26 12:05:00,31.93,31.94,31.93,31.93,9300.0,18.0662,18.0718,18.0662,18.0662,9300.0
2006-01-26 12:10:00,31.94,31.94,31.92,31.92,2500.0,18.0718,18.0718,18.0605,18.0605,2500.0
2006-01-26 12:15:00,31.91,31.92,31.9,31.91,13200.0,18.0549,18.0605,18.0492,18.0549,13200.0
2006-01-26 12:20:00,31.91,31.92,31.91,31.91,4000.0,18.0549,18.0605,18.0549,18.0549,4000.0
2006-01-26 12:25:00,31.91,31.93,31.91,31.92,14000.0,18.0549,18.0662,18.0549,18.0605,14000.0
2006-01-26 12:30:00,31.92,31.93,31.91,31.91,4600.0,18.0605,18.0662,18.0549,18.0549,4600.0
2006-01-26 12:35:00,31.92,31.92,31.89,31.89,3000.0,18.0605,18.0605,18.0436,18.0436,3000.0
2006-01-26 12:40:00,31.9,31.9,31.89,31.89,4500.0,18.0492,18.0492,18.0436,18.0436,4500.0
2006-01-26 12:45:00,31.89,31.89,31.87,31.89,3800.0,18.0436,18.0436,18.0322,18.0436,3800.0
2006-01-26 12:50:00,31.87,31.89,31.86,31.86,10800.0,18.0322,18.0436,18.0266,18.0266,10800.0
2006-01-26 12:55:00,31.86,31.87,31.86,31.86,4100.0,18.0266,18.0322,18.0266,18.0266,4100.0
2006-01-26 13:00:00,31.86,31.9,31.86,31.87,13600.0,18.0266,18.0492,18.0266,18.0322,13600.0
2006-01-26 13:05:00,31.87,31.87,31.86,31.87,12900.0,18.0322,18.0322,18.0266,18.0322,12900.0
2006-01-26 13:10:00,31.87,31.88,31.87,31.87,12100.0,18.0322,18.0379,18.0322,18.0322,12100.0
2006-01-26 13:15:00,31.87,31.89,31.87,31.88,6000.0,18.0322,18.0436,18.0322,18.0379,6000.0
2006-01-26 13:20:00,31.88,31.91,31.88,31.89,28800.0,18.0379,18.0549,18.0379,18.0436,28800.0
2006-01-26 13:25:00,31.89,31.91,31.88,31.9,12200.0,18.0436,18.0549,18.0379,18.0492,12200.0
2006-01-26 13:30:00,31.9,31.91,31.89,31.9,16700.0,18.0492,18.0549,18.0436,18.0492,16700.0
2006-01-26 13:35:00,31.89,31.89,31.87,31.88,7000.0,18.0436,18.0436,18.0322,18.0379,7000.0
2006-01-26 13:40:00,31.88,31.89,31.85,31.85,36900.0,18.0379,18.0436,18.0209,18.0209,36900.0
2006-01-26 13:45:00,31.86,31.91,31.84,31.89,47700.0,18.0266,18.0549,18.0153,18.0436,47700.0
2006-01-26 13:50:00,31.9,31.91,31.88,31.89,13900.0,18.0492,18.0549,18.0379,18.0436,13900.0
2006-01-26 13:55:00,31.87,31.93,31.87,31.9,84200.0,18.0322,18.0662,18.0322,18.0492,84200.0
2006-01-26 14:00:00,31.9,31.94,31.9,31.94,26800.0,18.0492,18.0718,18.0492,18.0718,26800.0
2006-01-26 14:05:00,31.93,31.94,31.91,31.93,17600.0,18.0662,18.0718,18.0549,18.0662,17600.0
2006-01-26 14:10:00,31.92,31.92,31.85,31.86,19000.0,18.0605,18.0605,18.0209,18.0266,19000.0
2006-01-26 14:15:00,31.85,31.87,31.84,31.85,17000.0,18.0209,18.0322,18.0153,18.0209,17000.0
2006-01-26 14:20:00,31.84,31.84,31.83,31.84,16900.0,18.0153,18.0153,18.0096,18.0153,16900.0
2006-01-26 14:25:00,31.83,31.83,31.8,31.8,25200.0,18.0096,18.0096,17.9926,17.9926,25200.0
2006-01-26 14:30:00,31.78,31.8,31.77,31.78,12900.0,17.9813,17.9926,17.9757,17.9813,12900.0
2006-01-26 14:35:00,31.77,31.77,31.75,31.76,11100.0,17.9757,17.9757,17.9643,17.97,11100.0
2006-01-26 14:40:00,31.76,31.81,31.76,31.78,17700.0,17.97,17.9983,17.97,17.9813,17700.0
2006-01-26 14:45:00,31.79,31.82,31.79,31.82,29700.0,17.987,18.004,17.987,18.004,29700.0
2006-01-26 14:50:00,31.81,31.85,31.8,31.82,27300.0,17.9983,18.0209,17.9926,18.004,27300.0
2006-01-26 14:55:00,31.84,31.85,31.82,31.84,4200.0,18.0153,18.0209,18.004,18.0153,4200.0
2006-01-26 15:00:00,31.83,31.83,31.81,31.81,16900.0,18.0096,18.0096,17.9983,17.9983,16900.0
2006-01-26 15:05:00,31.81,31.84,31.79,31.8,16500.0,17.9983,18.0153,17.987,17.9926,16500.0
2006-01-26 15:10:00,31.8,31.8,31.77,31.78,20600.0,17.9926,17.9926,17.9757,17.9813,20600.0
2006-01-26 15:15:00,31.77,31.79,31.77,31.79,12600.0,17.9757,17.987,17.9757,17.987,12600.0
2006-01-26 15:20:00,31.79,31.79,31.77,31.78,7200.0,17.987,17.987,17.9757,17.9813,7200.0
2006-01-26 15:25:00,31.78,31.82,31.75,31.79,7700.0,17.9813,18.004,17.9643,17.987,7700.0
2006-01-26 15:30:00,31.78,31.82,31.78,31.81,17900.0,17.9813,18.004,17.9813,17.9983,17900.0
2006-01-26 15:35:00,31.8,31.81,31.76,31.79,11500.0,17.9926,17.9983,17.97,17.987,11500.0
2006-01-26 15:40:00,31.78,31.78,31.76,31.76,6600.0,17.9813,17.9813,17.97,17.97,6600.0
2006-01-26 15:45:00,31.78,31.8,31.77,31.79,47900.0,17.9813,17.9926,17.9757,17.987,47900.0
2006-01-26 15:50:00,31.79,31.8,31.78,31.78,17600.0,17.987,17.9926,17.9813,17.9813,17600.0
2006-01-26 15:55:00,31.78,31.79,31.76,31.77,42000.0,17.9813,17.987,17.97,17.9757,42000.0
2006-01-27 09:30:00,31.6,31.63,31.6,31.61,55800.0,17.8795,17.8964,17.8795,17.8851,55800.0
2006-01-27 09:35:00,31.62,31.69,31.61,31.69,12800.0,17.8908,17.9304,17.8851,17.9304,12800.0
2006-01-27 09:40:00,31.71,31.77,31.71,31.72,21800.0,17.9417,17.9757,17.9417,17.9474,21800.0
2006-01-27 09:45:00,31.72,31.73,31.7,31.72,18300.0,17.9474,17.953,17.9361,17.9474,18300.0
2006-01-27 09:50:00,31.72,31.72,31.66,31.67,12100.0,17.9474,17.9474,17.9134,17.9191,12100.0
2006-01-27 09:55:00,31.67,31.68,31.67,31.67,14700.0,17.9191,17.9247,17.9191,17.9191,14700.0
2006-01-27 10:00:00,31.67,31.69,31.64,31.69,29200.0,17.9191,17.9304,17.9021,17.9304,29200.0
2006-01-27 10:05:00,31.69,31.79,31.69,31.73,36300.0,17.9304,17.987,17.9304,17.953,36300.0
2006-01-27 10:10:00,31.74,31.79,31.74,31.74,11200.0,17.9587,17.987,17.9587,17.9587,11200.0
2006-01-27 10:15:00,31.75,31.83,31.75,31.78,20500.0,17.9643,18.0096,17.9643,17.9813,20500.0
2006-01-27 10:20:00,31.78,31.79,31.72,31.74,24600.0,17.9813,17.987,17.9474,17.9587,24600.0
2006-01-27 10:25:00,31.74,31.74,31.7,31.71,10300.0,17.9587,17.9587,17.9361,17.9417,10300.0
2006-01-27 10:30:00,31.7,31.71,31.67,31.69,12600.0,17.9361,17.9417,17.9191,17.9304,12600.0
2006-01-27 10:35:00,31.68,31.72,31.68,31.68,18400.0,17.9247,17.9474,17.9247,17.9247,18400.0
2006-01-27 10:40:00,31.69,31.73,31.68,31.68,18400.0,17.9304,17.953,17.9247,17.9247,18400.0
2006-01-27 10:45:00,31.67,31.69,31.62,31.64,24900.0,17.9191,17.9304,17.8908,17.9021,24900.0
2006-01-27 10:50:00,31.63,31.65,31.62,31.62,26900.0,17.8964,17.9078,17.8908,17.8908,26900.0
2006-01-27 10:55:00,31.62,31.65,31.62,31.64,18300.0,17.8908,17.9078,17.8908,17.9021,18300.0
2006-01-27 11:00:00,31.65,31.67,31.64,31.66,7100.0,17.9078,17.9191,17.9021,17.9134,7100.0
2006-01-27 11:05:00,31.66,31.69,31.64,31.66,9800.0,17.9134,17.9304,17.9021,17.9134,9800.0
2006-01-27 11:10:00,31.66,31.66,31.63,31.65,15100.0,17.9134,17.9134,17.8964,17.9078,15100.0
2006-01-27 11:15:00,31.66,31.67,31.64,31.65,13400.0,17.9134,17.9191,17.9021,17.9078,13400.0
2006-01-27 11:20:00,31.65,31.65,31.63,31.64,8000.0,17.9078,17.9078,17.8964,17.9021,8000.0
2006-01-27 11:25:00,31.64,31.67,31.62,31.66,14400.0,17.9021,17.9191,17.8908,17.9134,14400.0
2006-01-27 11:30:00,31.65,31.66,31.63,31.63,17300.0,17.9078,17.9134,17.8964,17.8964,17300.0
2006-01-27 11:35:00,31.63,31.65,31.63,31.64,14300.0,17.8964,17.9078,17.8964,17.9021,14300.0
2006-01-27 11:40:00,31.64,31.65,31.62,31.62,18100.0,17.9021,17.9078,17.8908,17.8908,18100.0
2006-01-27 11:45:00,31.64,31.64,31.62,31.63,15800.0,17.9021,17.9021,17.8908,17.8964,15800.0
2006-01-27 11:50:00,31.63,31.65,31.61,31.63,37600.0,17.8964,17.9078,17.8851,17.8964,37600.0
2006-01-27 11:55:00,31.63,31.63,31.57,31.58,15100.0,17.8964,17.8964,17.8625,17.8682,15100.0
2006-01-27 12:00:00,31.58,31.59,31.57,31.58,4300.0,17.8682,17.8738,17.8625,17.8682,4300.0
2006-01-27 12:05:00,31.59,31.63,31.59,31.63,9500.0,17.8738,17.8964,17.8738,17.8964,9500.0
2006-01-27 12:10:00,31.63,31.64,31.62,31.63,15200.0,17.8964,17.9021,17.8908,17.8964,15200.0
2006-01-27 12:15:00,31.64,31.65,31.62,31.62,9800.0,17.9021,17.9078,17.8908,17.8908,9800.0
2006-01-27 12:20:00,31.64,31.67,31.63,31.66,8400.0,17.9021,17.9191,17.8964,17.9134,8400.0
2006-01-27 12:25:00,31.66,31.69,31.66,31.69,14600.0,17.9134,17.9304,17.9134,17.9304,14600.0
2006-01-27 12:30:00,31.69,31.71,31.68,31.69,18600.0,17.9304,17.9417,17.9247,17.9304,18600.0
2006-01-27 12:35:00,31.69,31.69,31.67,31.68,7000.0,17.9304,17.9304,17.9191,17.9247,7000.0
2006-01-27 12:40:00,31.67,31.68,31.64,31.66,5400.0,17.9191,17.9247,17.9021,17.9134,5400.0
2006-01-27 12:45:00,31.66,31.67,31.65,31.66,20400.0,17.9134,17.9191,17.9078,17.9134,20400.0
2006-01-27 12:50:00,31.66,31.66,31.65,31.65,1800.0,17.9134,17.9134,17.9078,17.9078,1800.0
2006-01-27 12:55:00,31.65,31.66,31.65,31.66,5300.0,17.9078,17.9134,17.9078,17.9134,5300.0
2006-01-27 13:00:00,31.66,31.67,31.66,31.67,10400.0,17.9134,17.9191,17.9134,17.9191,10400.0
2006-01-27 13:05:00,31.67,31.68,31.65,31.65,13600.0,17.9191,17.9247,17.9078,17.9078,13600.0
2006-01-27 13:10:00,31.66,31.66,31.63,31.63,9900.0,17.9134,17.9134,17.8964,17.8964,9900.0
2006-01-27 13:15:00,31.63,31.65,31.63,31.63,9800.0,17.8964,17.9078,17.8964,17.8964,9800.0
2006-01-27 13:20:00,31.63,31.67,31.63,31.66,6400.0,17.8964,17.9191,17.8964,17.9134,6400.0
2006-01-27 13:25:00,31.66,31.67,31.65,31.66,11200.0,17.9134,17.9191,17.9078,17.9134,11200.0
2006-01-27 13:30:00,31.66,31.67,31.66,31.67,4600.0,17.9134,17.9191,17.9134,17.9191,4600.0
2006-01-27 13:35:00,31.67,31.67,31.61,31.62,28500.0,17.9191,17.9191,17.8851,17.8908,28500.0
2006-01-27 13:40:00,31.61,31.61,31.6,31.61,4600.0,17.8851,17.8851,17.8795,17.8851,4600.0
2006-01-27 13:45:00,31.62,31.62,31.6,31.61,5000.0,17.8908,17.8908,17.8795,17.8851,5000.0
2006-01-27 13:50:00,31.61,31.63,31.61,31.63,17600.0,17.8851,17.8964,17.8851,17.8964,17600.0
2006-01-27 13:55:00,31.63,31.63,31.59,31.62,14200.0,17.8964,17.8964,17.8738,17.8908,14200.0
2006-01-27 14:00:00,31.61,31.65,31.61,31.65,13200.0,17.8851,17.9078,17.8851,17.9078,13200.0
2006-01-27 14:05:00,31.65,31.65,31.6,31.62,35500.0,17.9078,17.9078,17.8795,17.8908,35500.0
2006-01-27 14:10:00,31.61,31.62,31.6,31.6,10100.0,17.8851,17.8908,17.8795,17.8795,10100.0
2006-01-27 14:15:00,31.59,31.61,31.59,31.6,34200.0,17.8738,17.8851,17.8738,17.8795,34200.0
2006-01-27 14:20:00,31.61,31.61,31.6,31.61,10500.0,17.8851,17.8851,17.8795,17.8851,10500.0
2006-01-27 14:25:00,31.61,31.62,31.6,31.6,22100.0,17.8851,17.8908,17.8795,17.8795,22100.0
2006-01-27 14:30:00,31.6,31.63,31.6,31.63,7100.0,17.8795,17.8964,17.8795,17.8964,7100.0
2006-01-27 14:35:00,31.62,31.62,31.6,31.61,5600.0,17.8908,17.8908,17.8795,17.8851,5600.0
2006-01-27 14:40:00,31.6,31.62,31.59,31.6,8700.0,17.8795,17.8908,17.8738,17.8795,8700.0
2006-01-27 14:45:00,31.61,31.63,31.6,31.63,5700.0,17.8851,17.8964,17.8795,17.8964,5700.0
2006-01-27 14:50:00,31.63,31.7,31.63,31.7,22500.0,17.8964,17.9361,17.8964,17.9361,22500.0
2006-01-27 14:55:00,31.7,31.7,31.66,31.67,19900.0,17.9361,17.9361,17.9134,17.9191,19900.0
2006-01-27 15:00:00,31.67,31.68,31.65,31.66,8700.0,17.9191,17.9247,17.9078,17.9134,8700.0
2006-01-27 15:05:00,31.65,31.65,31.63,31.64,14000.0,17.9078,17.9078,17.8964,17.9021,14000.0
2006-01-27 15:10:00,31.65,31.65,31.59,31.63,34700.0,17.9078,17.9078,17.8738,17.8964,34700.0
2006-01-27 15:15:00,31.64,31.65,31.62,31.64,30300.0,17.9021,17.9078,17.8908,17.9021,30300.0
2006-01-27 15:20:00,31.64,31.65,31.63,31.64,37500.0,17.9021,17.9078,17.8964,17.9021,37500.0
2006-01-27 15:25:00,31.65,31.66,31.63,31.64,13200.0,17.9078,17.9134,17.8964,17.9021,13200.0
2006-01-27 15:30:00,31.65,31.65,31.62,31.64,22700.0,17.9078,17.9078,17.8908,17.9021,22700.0
2006-01-27 15:35:00,31.63,31.64,31.63,31.63,18900.0,17.8964,17.9021,17.8964,17.8964,18900.0
2006-01-27 15:40:00,31.64,31.64,31.62,31.63,12800.0,17.9021,17.9021,17.8908,17.8964,12800.0
2006-01-27 15:45:00,31.63,31.63,31.6,31.61,31600.0,17.8964,17.8964,17.8795,17.8851,31600.0
2006-01-27 15:50:00,31.59,31.6,31.59,31.6,19800.0,17.8738,17.8795,17.8738,17.8795,19800.0
2006-01-27 15:55:00,31.59,31.6,31.55,31.56,79400.0,17.8738,17.8795,17.8512,17.8568,79400.0
2006-01-30 09:30:00,31.35,31.35,31.19,31.19,46100.0,17.738,17.738,17.6475,17.6475,46100.0
2006-01-30 09:35:00,31.17,31.3,31.11,31.28,52700.0,17.6362,17.7097,17.6022,17.6984,52700.0
2006-01-30 09:40:00,31.29,31.33,31.24,31.26,31000.0,17.7041,17.7267,17.6758,17.6871,31000.0
2006-01-30 09:45:00,31.26,31.32,31.25,31.26,27000.0,17.6871,17.721,17.6814,17.6871,27000.0
2006-01-30 09:50:00,31.27,31.27,31.22,31.25,25200.0,17.6928,17.6928,17.6645,17.6814,25200.0
2006-01-30 09:55:00,31.24,31.29,31.24,31.27,25000.0,17.6758,17.7041,17.6758,17.6928,25000.0
2006-01-30 10:00:00,31.27,31.32,31.27,31.29,61100.0,17.6928,17.721,17.6928,17.7041,61100.0
2006-01-30 10:05:00,31.29,31.35,31.28,31.35,33400.0,17.7041,17.738,17.6984,17.738,33400.0
2006-01-30 10:10:00,31.33,31.36,31.33,31.34,10900.0,17.7267,17.7437,17.7267,17.7324,10900.0
2006-01-30 10:15:00,31.36,31.38,31.33,31.36,20000.0,17.7437,17.755,17.7267,17.7437,20000.0
2006-01-30 10:20:00,31.36,31.37,31.34,31.34,20200.0,17.7437,17.7493,17.7324,17.7324,20200.0
2006-01-30 10:25:00,31.35,31.4,31.35,31.4,28600.0,17.738,17.7663,17.738,17.7663,28600.0
2006-01-30 10:30:00,31.4,31.41,31.38,31.4,21800.0,17.7663,17.772,17.755,17.7663,21800.0
2006-01-30 10:35:00,31.4,31.41,31.38,31.41,11200.0,17.7663,17.772,17.755,17.772,11200.0
2006-01-30 10:40:00,31.41,31.45,31.4,31.45,23400.0,17.772,17.7946,17.7663,17.7946,23400.0
2006-01-30 10:45:00,31.45,31.51,31.44,31.49,34700.0,17.7946,17.8286,17.7889,17.8172,34700.0
2006-01-30 10:50:00,31.48,31.49,31.46,31.49,16500.0,17.8116,17.8172,17.8003,17.8172,16500.0
2006-01-30 10:55:00,31.49,31.5,31.48,31.49,19500.0,17.8172,17.8229,17.8116,17.8172,19500.0
2006-01-30 11:00:00,31.49,31.5,31.48,31.48,17600.0,17.8172,17.8229,17.8116,17.8116,17600.0
2006-01-30 11:05:00,31.49,31.51,31.48,31.49,12600.0,17.8172,17.8286,17.8116,17.8172,12600.0
2006-01-30 11:10:00,31.48,31.51,31.47,31.48,11000.0,17.8116,17.8286,17.8059,17.8116,11000.0
2006-01-30 11:15:00,31.5,31.51,31.49,31.5,13900.0,17.8229,17.8286,17.8172,17.8229,13900.0
2006-01-30 11:20:00,31.51,31.52,31.5,31.5,12800.0,17.8286,17.8342,17.8229,17.8229,12800.0
2006-01-30 11:25:00,31.5,31.51,31.47,31.47,6900.0,17.8229,17.8286,17.8059,17.8059,6900.0
2006-01-30 11:30:00,31.47,31.47,31.43,31.44,22000.0,17.8059,17.8059,17.7833,17.7889,22000.0
2006-01-30 11:35:00,31.44,31.46,31.44,31.46,8200.0,17.7889,17.8003,17.7889,17.8003,8200.0
2006-01-30 11:40:00,31.46,31.46,31.44,31.45,16400.0,17.8003,17.8003,17.7889,17.7946,16400.0
2006-01-30 11:45:00,31.44,31.45,31.43,31.44,6100.0,17.7889,17.7946,17.7833,17.7889,6100.0
2006-01-30 11:50:00,31.44,31.45,31.43,31.43,8600.0,17.7889,17.7946,17.7833,17.7833,8600.0
2006-01-30 11:55:00,31.43,31.45,31.43,31.44,8000.0,17.7833,17.7946,17.7833,17.7889,8000.0
2006-01-30 12:00:00,31.44,31.45,31.44,31.45,20500.0,17.7889,17.7946,17.7889,17.7946,20500.0
2006-01-30 12:05:00,31.44,31.48,31.43,31.48,16500.0,17.7889,17.8116,17.7833,17.8116,16500.0
2006-01-30 12:10:00,31.47,31.5,31.47,31.49,11100.0,17.8059,17.8229,17.8059,17.8172,11100.0
2006-01-30 12:15:00,31.49,31.5,31.47,31.49,19600.0,17.8172,17.8229,17.8059,17.8172,19600.0
2006-01-30 12:20:00,31.47,31.49,31.46,31.46,8100.0,17.8059,17.8172,17.8003,17.8003,8100.0
2006-01-30 12:25:00,31.46,31.46,31.41,31.41,12600.0,17.8003,17.8003,17.772,17.772,12600.0
2006-01-30 12:30:00,31.41,31.43,31.4,31.42,10000.0,17.772,17.7833,17.7663,17.7776,10000.0
2006-01-30 12:35:00,31.42,31.44,31.42,31.43,7100.0,17.7776,17.7889,17.7776,17.7833,7100.0
2006-01-30 12:40:00,31.42,31.46,31.42,31.45,8900.0,17.7776,17.8003,17.7776,17.7946,8900.0
2006-01-30 12:45:00,31.45,31.46,31.44,31.44,16400.0,17.7946,17.8003,17.7889,17.7889,16400.0
2006-01-30 12:50:00,31.44,31.45,31.42,31.43,11800.0,17.7889,17.7946,17.7776,17.7833,11800.0
2006-01-30 12:55:00,31.43,31.46,31.43,31.46,6100.0,17.7833,17.8003,17.7833,17.8003,6100.0
2006-01-30 13:00:00,31.46,31.48,31.45,31.46,23900.0,17.8003,17.8116,17.7946,17.8003,23900.0
2006-01-30 13:05:00,31.46,31.48,31.46,31.48,14300.0,17.8003,17.8116,17.8003,17.8116,14300.0
2006-01-30 13:10:00,31.47,31.5,31.47,31.47,28500.0,17.8059,17.8229,17.8059,17.8059,28500.0
2006-01-30 13:15:00,31.48,31.5,31.48,31.5,16700.0,17.8116,17.8229,17.8116,17.8229,16700.0
2006-01-30 13:20:00,31.5,31.51,31.5,31.5,9300.0,17.8229,17.8286,17.8229,17.8229,9300.0
2006-01-30 13:25:00,31.5,31.51,31.5,31.5,15200.0,17.8229,17.8286,17.8229,17.8229,15200.0
2006-01-30 13:30:00,31.5,31.51,31.49,31.5,12400.0,17.8229,17.8286,17.8172,17.8229,12400.0
2006-01-30 13:35:00,31.5,31.52,31.48,31.51,13400.0,17.8229,17.8342,17.8116,17.8286,13400.0
2006-01-30 13:40:00,31.5,31.53,31.5,31.5,12000.0,17.8229,17.8399,17.8229,17.8229,12000.0
2006-01-30 13:45:00,31.5,31.52,31.49,31.49,16100.0,17.8229,17.8342,17.8172,17.8172,16100.0
2006-01-30 13:50:00,31.49,31.52,31.49,31.52,4300.0,17.8172,17.8342,17.8172,17.8342,4300.0
2006-01-30 13:55:00,31.52,31.52,31.48,31.48,24300.0,17.8342,17.8342,17.8116,17.8116,24300.0
2006-01-30 14:00:00,31.48,31.49,31.47,31.47,7100.0,17.8116,17.8172,17.8059,17.8059,7100.0
2006-01-30 14:05:00,31.47,31.5,31.47,31.49,12700.0,17.8059,17.8229,17.8059,17.8172,12700.0
2006-01-30 14:10:00,31.49,31.5,31.48,31.49,8900.0,17.8172,17.8229,17.8116,17.8172,8900.0
2006-01-30 14:15:00,31.48,31.49,31.47,31.47,8100.0,17.8116,17.8172,17.8059,17.8059,8100.0
2006-01-30 14:20:00,31.47,31.5,31.47,31.49,10500.0,17.8059,17.8229,17.8059,17.8172,10500.0
2006-01-30 14:25:00,31.49,31.49,31.48,31.49,9700.0,17.8172,17.8172,17.8116,17.8172,9700.0
2006-01-30 14:30:00,31.49,31.55,31.48,31.54,51900.0,17.8172,17.8512,17.8116,17.8455,51900.0
2006-01-30 14:35:00,31.54,31.56,31.53,31.54,15200.0,17.8455,17.8568,17.8399,17.8455,15200.0
2006-01-30 14:40:00,31.53,31.53,31.52,31.52,9600.0,17.8399,17.8399,17.8342,17.8342,9600.0
2006-01-30 14:45:00,31.51,31.53,31.51,31.51,9500.0,17.8286,17.8399,17.8286,17.8286,9500.0
2006-01-30 14:50:00,31.51,31.55,31.51,31.53,15700.0,17.8286,17.8512,17.8286,17.8399,15700.0
2006-01-30 14:55:00,31.53,31.54,31.53,31.54,8500.0,17.8399,17.8455,17.8399,17.8455,8500.0
2006-01-30 15:00:00,31.54,31.57,31.53,31.57,36100.0,17.8455,17.8625,17.8399,17.8625,36100.0
2006-01-30 15:05:00,31.57,31.57,31.54,31.55,17900.0,17.8625,17.8625,17.8455,17.8512,17900.0
2006-01-30 15:10:00,31.55,31.55,31.53,31.54,11900.0,17.8512,17.8512,17.8399,17.8455,11900.0
2006-01-30 15:15:00,31.54,31.55,31.53,31.55,23900.0,17.8455,17.8512,17.8399,17.8512,23900.0
2006-01-30 15:20:00,31.55,31.56,31.53,31.55,37700.0,17.8512,17.8568,17.8399,17.8512,37700.0
2006-01-30 15:25:00,31.55,31.59,31.55,31.58,33100.0,17.8512,17.8738,17.8512,17.8682,33100.0
2006-01-30 15:30:00,31.58,31.61,31.58,31.6,25600.0,17.8682,17.8851,17.8682,17.8795,25600.0
2006-01-30 15:35:00,31.6,31.61,31.57,31.57,55000.0,17.8795,17.8851,17.8625,17.8625,55000.0
2006-01-30 15:40:00,31.58,31.58,31.52,31.53,21700.0,17.8682,17.8682,17.8342,17.8399,21700.0
2006-01-30 15:45:00,31.54,31.54,31.52,31.54,11300.0,17.8455,17.8455,17.8342,17.8455,11300.0
2006-01-30 15:50:00,31.54,31.54,31.52,31.53,30200.0,17.8455,17.8455,17.8342,17.8399,30200.0
2006-01-30 15:55:00,31.54,31.56,31.53,31.56,29300.0,17.8455,17.8568,17.8399,17.8568,29300.0
2006-01-31 09:30:00,31.56,31.62,31.56,31.62,30200.0,17.8568,17.8908,17.8568,17.8908,30200.0
2006-01-31 09:35:00,31.56,31.59,31.53,31.54,14700.0,17.8568,17.8738,17.8399,17.8455,14700.0
2006-01-31 09:40:00,31.55,31.59,31.54,31.59,12400.0,17.8512,17.8738,17.8455,17.8738,12400.0
2006-01-31 09:45:00,31.57,31.57,31.54,31.55,8400.0,17.8625,17.8625,17.8455,17.8512,8400.0
2006-01-31 09:50:00,31.55,31.6,31.55,31.6,13200.0,17.8512,17.8795,17.8512,17.8795,13200.0
2006-01-31 09:55:00,31.6,31.6,31.59,31.6,17000.0,17.8795,17.8795,17.8738,17.8795,17000.0
2006-01-31 10:00:00,31.6,31.6,31.59,31.6,30200.0,17.8795,17.8795,17.8738,17.8795,30200.0
2006-01-31 10:05:00,31.6,31.62,31.6,31.62,37400.0,17.8795,17.8908,17.8795,17.8908,37400.0
2006-01-31 10:10:00,31.62,31.62,31.61,31.61,16200.0,17.8908,17.8908,17.8851,17.8851,16200.0
2006-01-31 10:15:00,31.62,31.67,31.61,31.66,36700.0,17.8908,17.9191,17.8851,17.9134,36700.0
2006-01-31 10:20:00,31.66,31.68,31.64,31.65,23800.0,17.9134,17.9247,17.9021,17.9078,23800.0
2006-01-31 10:25:00,31.65,31.65,31.63,31.64,13400.0,17.9078,17.9078,17.8964,17.9021,13400.0
2006-01-31 10:30:00,31.63,31.65,31.63,31.65,18200.0,17.8964,17.9078,17.8964,17.9078,18200.0
2006-01-31 10:35:00,31.65,31.65,31.64,31.65,11900.0,17.9078,17.9078,17.9021,17.9078,11900.0
2006-01-31 10:40:00,31.65,31.7,31.65,31.68,18100.0,17.9078,17.9361,17.9078,17.9247,18100.0
2006-01-31 10:45:00,31.69,31.7,31.68,31.69,9700.0,17.9304,17.9361,17.9247,17.9304,9700.0
2006-01-31 10:50:00,31.69,31.7,31.68,31.7,9300.0,17.9304,17.9361,17.9247,17.9361,9300.0
2006-01-31 10:55:00,31.7,31.7,31.69,31.7,6200.0,17.9361,17.9361,17.9304,17.9361,6200.0
2006-01-31 11:00:00,31.69,31.7,31.69,31.7,28700.0,17.9304,17.9361,17.9304,17.9361,28700.0
2006-01-31 11:05:00,31.7,31.71,31.69,31.71,25600.0,17.9361,17.9417,17.9304,17.9417,25600.0
2006-01-31 11:10:00,31.72,31.75,31.72,31.74,33900.0,17.9474,17.9643,17.9474,17.9587,33900.0
2006-01-31 11:15:00,31.74,31.75,31.7,31.72,3700.0,17.9587,17.9643,17.9361,17.9474,3700.0
2006-01-31 11:20:00,31.71,31.72,31.71,31.71,3400.0,17.9417,17.9474,17.9417,17.9417,3400.0
2006-01-31 11:25:00,31.71,31.72,31.71,31.72,4400.0,17.9417,17.9474,17.9417,17.9474,4400.0
2006-01-31 11:30:00,31.71,31.72,31.68,31.68,6300.0,17.9417,17.9474,17.9247,17.9247,6300.0
2006-01-31 11:35:00,31.68,31.69,31.68,31.69,11000.0,17.9247,17.9304,17.9247,17.9304,11000.0
2006-01-31 11:40:00,31.68,31.71,31.68,31.7,6600.0,17.9247,17.9417,17.9247,17.9361,6600.0
2006-01-31 11:45:00,31.71,31.73,31.7,31.72,9300.0,17.9417,17.953,17.9361,17.9474,9300.0
2006-01-31 11:50:00,31.71,31.72,31.71,31.72,7100.0,17.9417,17.9474,17.9417,17.9474,7100.0
2006-01-31 11:55:00,31.71,31.72,31.7,31.71,10400.0,17.9417,17.9474,17.9361,17.9417,10400.0
2006-01-31 12:00:00,31.72,31.72,31.7,31.71,5200.0,17.9474,17.9474,17.9361,17.9417,5200.0
2006-01-31 12:05:00,31.71,31.72,31.7,31.71,6800.0,17.9417,17.9474,17.9361,17.9417,6800.0
2006-01-31 12:10:00,31.73,31.73,31.7,31.7,4700.0,17.953,17.953,17.9361,17.9361,4700.0
2006-01-31 12:15:00,31.71,31.71,31.7,31.71,9800.0,17.9417,17.9417,17.9361,17.9417,9800.0
2006-01-31 12:20:00,31.71,31.71,31.7,31.71,7100.0,17.9417,17.9417,17.9361,17.9417,7100.0
2006-01-31 12:25:00,31.7,31.71,31.7,31.71,5800.0,17.9361,17.9417,17.9361,17.9417,5800.0
2006-01-31 12:30:00,31.71,31.72,31.71,31.71,7000.0,17.9417,17.9474,17.9417,17.9417,7000.0
2006-01-31 12:35:00,31.72,31.72,31.7,31.71,9300.0,17.9474,17.9474,17.9361,17.9417,9300.0
2006-01-31 12:40:00,31.71,31.72,31.71,31.72,9500.0,17.9417,17.9474,17.9417,17.9474,9500.0
2006-01-31 12:45:00,31.71,31.72,31.71,31.72,9800.0,17.9417,17.9474,17.9417,17.9474,9800.0
2006-01-31 12:50:00,31.72,31.77,31.71,31.76,27000.0,17.9474,17.9757,17.9417,17.97,27000.0
2006-01-31 12:55:00,31.77,31.79,31.75,31.79,32500.0,17.9757,17.987,17.9643,17.987,32500.0
2006-01-31 13:00:00,31.79,31.8,31.79,31.8,20000.0,17.987,17.9926,17.987,17.9926,20000.0
2006-01-31 13:05:00,31.8,31.8,31.79,31.8,13700.0,17.9926,17.9926,17.987,17.9926,13700.0
2006-01-31 13:10:00,31.8,31.8,31.79,31.79,19600.0,17.9926,17.9926,17.987,17.987,19600.0
2006-01-31 13:15:00,31.79,31.79,31.74,31.75,12800.0,17.987,17.987,17.9587,17.9643,12800.0
2006-01-31 13:20:00,31.74,31.76,31.73,31.73,8200.0,17.9587,17.97,17.953,17.953,8200.0
2006-01-31 13:25:00,31.73,31.74,31.72,31.72,4900.0,17.953,17.9587,17.9474,17.9474,4900.0
2006-01-31 13:30:00,31.73,31.74,31.72,31.74,8200.0,17.953,17.9587,17.9474,17.9587,8200.0
2006-01-31 13:35:00,31.74,31.77,31.73,31.76,8600.0,17.9587,17.9757,17.953,17.97,8600.0
2006-01-31 13:40:00,31.76,31.77,31.75,31.76,6700.0,17.97,17.9757,17.9643,17.97,6700.0
2006-01-31 13:45:00,31.75,31.79,31.75,31.79,10300.0,17.9643,17.987,17.9643,17.987,10300.0
2006-01-31 13:50:00,31.8,31.8,31.78,31.8,19800.0,17.9926,17.9926,17.9813,17.9926,19800.0
2006-01-31 13:55:00,31.8,31.82,31.8,31.81,14600.0,17.9926,18.004,17.9926,17.9983,14600.0
2006-01-31 14:00:00,31.81,31.82,31.8,31.8,17400.0,17.9983,18.004,17.9926,17.9926,17400.0
2006-01-31 14:05:00,31.8,31.82,31.79,31.82,29800.0,17.9926,18.004,17.987,18.004,29800.0
2006-01-31 14:10:00,31.82,31.82,31.75,31.76,28500.0,18.004,18.004,17.9643,17.97,28500.0
2006-01-31 14:15:00,31.79,31.82,31.74,31.74,22300.0,17.987,18.004,17.9587,17.9587,22300.0
2006-01-31 14:20:00,31.7,31.73,31.63,31.63,33600.0,17.9361,17.953,17.8964,17.8964,33600.0
2006-01-31 14:25:00,31.63,31.69,31.63,31.68,28500.0,17.8964,17.9304,17.8964,17.9247,28500.0
2006-01-31 14:30:00,31.68,31.71,31.68,31.68,26400.0,17.9247,17.9417,17.9247,17.9247,26400.0
2006-01-31 14:35:00,31.67,31.7,31.67,31.69,17700.0,17.9191,17.9361,17.9191,17.9304,17700.0
2006-01-31 14:40:00,31.71,31.74,31.7,31.73,15200.0,17.9417,17.9587,17.9361,17.953,15200.0
2006-01-31 14:45:00,31.73,31.76,31.73,31.75,14000.0,17.953,17.97,17.953,17.9643,14000.0
2006-01-31 14:50:00,31.75,31.75,31.72,31.72,10700.0,17.9643,17.9643,17.9474,17.9474,10700.0
2006-01-31 14:55:00,31.72,31.77,31.71,31.76,16400.0,17.9474,17.9757,17.9417,17.97,16400.0
2006-01-31 15:00:00,31.76,31.83,31.75,31.79,27200.0,17.97,18.0096,17.9643,17.987,27200.0
2006-01-31 15:05:00,31.79,31.8,31.77,31.78,16300.0,17.987,17.9926,17.9757,17.9813,16300.0
2006-01-31 15:10:00,31.78,31.79,31.75,31.75,7600.0,17.9813,17.987,17.9643,17.9643,7600.0
2006-01-31 15:15:00,31.75,31.76,31.74,31.74,25100.0,17.9643,17.97,17.9587,17.9587,25100.0
2006-01-31 15:20:00,31.74,31.75,31.73,31.74,16400.0,17.9587,17.9643,17.953,17.9587,16400.0
2006-01-31 15:25:00,31.75,31.8,31.74,31.79,30500.0,17.9643,17.9926,17.9587,17.987,30500.0
2006-01-31 15:30:00,31.79,31.81,31.76,31.76,14300.0,17.987,17.9983,17.97,17.97,14300.0
2006-01-31 15:35:00,31.76,31.77,31.71,31.71,31400.0,17.97,17.9757,17.9417,17.9417,31400.0
2006-01-31 15:40:00,31.71,31.71,31.65,31.68,59100.0,17.9417,17.9417,17.9078,17.9247,59100.0
2006-01-31 15:45:00,31.67,31.67,31.62,31.63,37200.0,17.9191,17.9191,17.8908,17.8964,37200.0
2006-01-31 15:50:00,31.62,31.63,31.6,31.61,30700.0,17.8908,17.8964,17.8795,17.8851,30700.0
2006-01-31 15:55:00,31.61,31.63,31.59,31.6,32300.0,17.8851,17.8964,17.8738,17.8795,32300.0
2006-02-01 09:30:00,31.35,31.35,31.35,31.35,58400.0,17.738,17.738,17.738,17.738,58400.0
2006-02-01 09:35:00,31.35,31.55,31.35,31.54,32500.0,17.738,17.8512,17.738,17.8455,32500.0
2006-02-01 09:40:00,31.54,31.57,31.53,31.55,16000.0,17.8455,17.8625,17.8399,17.8512,16000.0
2006-02-01 09:45:00,31.54,31.54,31.46,31.5,23000.0,17.8455,17.8455,17.8003,17.8229,23000.0
2006-02-01 09:50:00,31.49,31.51,31.46,31.48,11300.0,17.8172,17.8286,17.8003,17.8116,11300.0
2006-02-01 09:55:00,31.48,31.5,31.46,31.48,8100.0,17.8116,17.8229,17.8003,17.8116,8100.0
2006-02-01 10:00:00,31.48,31.48,31.45,31.45,24700.0,17.8116,17.8116,17.7946,17.7946,24700.0
2006-02-01 10:05:00,31.43,31.46,31.43,31.46,10300.0,17.7833,17.8003,17.7833,17.8003,10300.0
2006-02-01 10:10:00,31.46,31.51,31.46,31.47,16000.0,17.8003,17.8286,17.8003,17.8059,16000.0
2006-02-01 10:15:00,31.48,31.5,31.47,31.47,5800.0,17.8116,17.8229,17.8059,17.8059,5800.0
2006-02-01 10:20:00,31.47,31.56,31.47,31.56,11700.0,17.8059,17.8568,17.8059,17.8568,11700.0
2006-02-01 10:25:00,31.55,31.56,31.55,31.56,6400.0,17.8512,17.8568,17.8512,17.8568,6400.0
2006-02-01 10:30:00,31.56,31.61,31.56,31.61,10300.0,17.8568,17.8851,17.8568,17.8851,10300.0
2006-02-01 10:35:00,31.6,31.62,31.6,31.62,29100.0,17.8795,17.8908,17.8795,17.8908,29100.0
2006-02-01 10:40:00,31.61,31.65,31.61,31.64,15000.0,17.8851,17.9078,17.8851,17.9021,15000.0
2006-02-01 10:45:00,31.64,31.65,31.62,31.65,15400.0,17.9021,17.9078,17.8908,17.9078,15400.0
2006-02-01 10:50:00,31.65,31.66,31.64,31.65,6500.0,17.9078,17.9134,17.9021,17.9078,6500.0
2006-02-01 10:55:00,31.65,31.66,31.64,31.64,11700.0,17.9078,17.9134,17.9021,17.9021,11700.0
2006-02-01 11:00:00,31.64,31.67,31.63,31.67,4600.0,17.9021,17.9191,17.8964,17.9191,4600.0
2006-02-01 11:05:00,31.67,31.69,31.67,31.69,10500.0,17.9191,17.9304,17.9191,17.9304,10500.0
2006-02-01 11:10:00,31.69,31.69,31.66,31.66,9400.0,17.9304,17.9304,17.9134,17.9134,9400.0
2006-02-01 11:15:00,31.65,31.65,31.62,31.65,6200.0,17.9078,17.9078,17.8908,17.9078,6200.0
2006-02-01 11:20:00,31.65,31.66,31.64,31.65,10500.0,17.9078,17.9134,17.9021,17.9078,10500.0
2006-02-01 11:25:00,31.64,31.67,31.61,31.67,9400.0,17.9021,17.9191,17.8851,17.9191,9400.0
2006-02-01 11:30:00,31.67,31.67,31.61,31.61,6300.0,17.9191,17.9191,17.8851,17.8851,6300.0
2006-02-01 11:35:00,31.62,31.66,31.62,31.64,6900.0,17.8908,17.9134,17.8908,17.9021,6900.0
2006-02-01 11:40:00,31.65,31.66,31.62,31.63,8600.0,17.9078,17.9134,17.8908,17.8964,8600.0
2006-02-01 11:45:00,31.63,31.64,31.61,31.64,6100.0,17.8964,17.9021,17.8851,17.9021,6100.0
2006-02-01 11:50:00,31.64,31.69,31.61,31.69,7900.0,17.9021,17.9304,17.8851,17.9304,7900.0
2006-02-01 11:55:00,31.69,31.71,31.68,31.68,5700.0,17.9304,17.9417,17.9247,17.9247,5700.0
2006-02-01 12:00:00,31.68,31.7,31.68,31.69,4700.0,17.9247,17.9361,17.9247,17.9304,4700.0
2006-02-01 12:05:00,31.68,31.71,31.68,31.7,5900.0,17.9247,17.9417,17.9247,17.9361,5900.0
2006-02-01 12:10:00,31.7,31.71,31.65,31.66,8000.0,17.9361,17.9417,17.9078,17.9134,8000.0
2006-02-01 12:15:00,31.67,31.69,31.67,31.68,23400.0,17.9191,17.9304,17.9191,17.9247,23400.0
2006-02-01 12:20:00,31.68,31.69,31.68,31.69,1600.0,17.9247,17.9304,17.9247,17.9304,1600.0
2006-02-01 12:25:00,31.68,31.69,31.68,31.69,16800.0,17.9247,17.9304,17.9247,17.9304,16800.0
2006-02-01 12:30:00,31.69,31.69,31.68,31.69,11100.0,17.9304,17.9304,17.9247,17.9304,11100.0
2006-02-01 12:35:00,31.69,31.69,31.69,31.69,8700.0,17.9304,17.9304,17.9304,17.9304,8700.0
2006-02-01 12:40:00,31.68,31.69,31.67,31.69,15400.0,17.9247,17.9304,17.9191,17.9304,15400.0
2006-02-01 12:45:00,31.69,31.69,31.65,31.66,20300.0,17.9304,17.9304,17.9078,17.9134,20300.0
2006-02-01 12:50:00,31.66,31.68,31.66,31.67,3400.0,17.9134,17.9247,17.9134,17.9191,3400.0
2006-02-01 12:55:00,31.67,31.69,31.65,31.68,25100.0,17.9191,17.9304,17.9078,17.9247,25100.0
2006-02-01 13:00:00,31.68,31.68,31.65,31.65,38800.0,17.9247,17.9247,17.9078,17.9078,38800.0
2006-02-01 13:05:00,31.65,31.67,31.64,31.67,8900.0,17.9078,17.9191,17.9021,17.9191,8900.0
2006-02-01 13:10:00,31.66,31.66,31.62,31.62,8300.0,17.9134,17.9134,17.8908,17.8908,8300.0
2006-02-01 13:15:00,31.62,31.63,31.6,31.6,12500.0,17.8908,17.8964,17.8795,17.8795,12500.0
2006-02-01 13:20:00,31.58,31.6,31.56,31.57,10200.0,17.8682,17.8795,17.8568,17.8625,10200.0
2006-02-01 13:25:00,31.57,31.59,31.57,31.58,4400.0,17.8625,17.8738,17.8625,17.8682,4400.0
2006-02-01 13:30:00,31.58,31.59,31.51,31.51,23900.0,17.8682,17.8738,17.8286,17.8286,23900.0
2006-02-01 13:35:00,31.53,31.56,31.5,31.55,15600.0,17.8399,17.8568,17.8229,17.8512,15600.0
2006-02-01 13:40:00,31.56,31.57,31.53,31.57,7200.0,17.8568,17.8625,17.8399,17.8625,7200.0
2006-02-01 13:45:00,31.56,31.59,31.56,31.57,11800.0,17.8568,17.8738,17.8568,17.8625,11800.0
2006-02-01 13:50:00,31.58,31.59,31.57,31.59,8500.0,17.8682,17.8738,17.8625,17.8738,8500.0
2006-02-01 13:55:00,31.6,31.63,31.6,31.63,10400.0,17.8795,17.8964,17.8795,17.8964,10400.0
2006-02-01 14:00:00,31.62,31.64,31.62,31.64,22800.0,17.8908,17.9021,17.8908,17.9021,22800.0
2006-02-01 14:05:00,31.64,31.65,31.62,31.62,15300.0,17.9021,17.9078,17.8908,17.8908,15300.0
2006-02-01 14:10:00,31.63,31.63,31.61,31.62,7700.0,17.8964,17.8964,17.8851,17.8908,7700.0
2006-02-01 14:15:00,31.62,31.65,31.61,31.65,60900.0,17.8908,17.9078,17.8851,17.9078,60900.0
2006-02-01 14:20:00,31.65,31.65,31.61,31.62,10500.0,17.9078,17.9078,17.8851,17.8908,10500.0
2006-02-01 14:25:00,31.62,31.62,31.57,31.59,16100.0,17.8908,17.8908,17.8625,17.8738,16100.0
2006-02-01 14:30:00,31.6,31.65,31.6,31.63,18000.0,17.8795,17.9078,17.8795,17.8964,18000.0
2006-02-01 14:35:00,31.63,31.65,31.63,31.65,22600.0,17.8964,17.9078,17.8964,17.9078,22600.0
2006-02-01 14:40:00,31.65,31.65,31.61,31.63,13400.0,17.9078,17.9078,17.8851,17.8964,13400.0
2006-02-01 14:45:00,31.63,31.64,31.6,31.63,20200.0,17.8964,17.9021,17.8795,17.8964,20200.0
2006-02-01 14:50:00,31.63,31.68,31.63,31.68,20400.0,17.8964,17.9247,17.8964,17.9247,20400.0
2006-02-01 14:55:00,31.67,31.68,31.63,31.65,26200.0,17.9191,17.9247,17.8964,17.9078,26200.0
2006-02-01 15:00:00,31.64,31.65,31.64,31.65,26500.0,17.9021,17.9078,17.9021,17.9078,26500.0
2006-02-01 15:05:00,31.64,31.65,31.63,31.65,50500.0,17.9021,17.9078,17.8964,17.9078,50500.0
2006-02-01 15:10:00,31.65,31.65,31.64,31.65,27000.0,17.9078,17.9078,17.9021,17.9078,27000.0
2006-02-01 15:15:00,31.65,31.65,31.63,31.64,24200.0,17.9078,17.9078,17.8964,17.9021,24200.0
2006-02-01 15:20:00,31.64,31.65,31.63,31.64,38200.0,17.9021,17.9078,17.8964,17.9021,38200.0
2006-02-01 15:25:00,31.64,31.64,31.63,31.64,11500.0,17.9021,17.9021,17.8964,17.9021,11500.0
2006-02-01 15:30:00,31.64,31.65,31.63,31.64,45300.0,17.9021,17.9078,17.8964,17.9021,45300.0
2006-02-01 15:35:00,31.65,31.68,31.65,31.67,22900.0,17.9078,17.9247,17.9078,17.9191,22900.0
2006-02-01 15:40:00,31.67,31.67,31.65,31.67,36600.0,17.9191,17.9191,17.9078,17.9191,36600.0
2006-02-01 15:45:00,31.66,31.68,31.64,31.64,24900.0,17.9134,17.9247,17.9021,17.9021,24900.0
2006-02-01 15:50:00,31.65,31.68,31.64,31.65,18200.0,17.9078,17.9247,17.9021,17.9078,18200.0
2006-02-01 15:55:00,31.67,31.71,31.66,31.7,33100.0,17.9191,17.9417,17.9134,17.9361,33100.0
2006-02-02 09:30:00,31.64,31.65,31.6,31.6,26800.0,17.9021,17.9078,17.8795,17.8795,26800.0
2006-02-02 09:35:00,31.61,31.67,31.61,31.61,11600.0,17.8851,17.9191,17.8851,17.8851,11600.0
2006-02-02 09:40:00,31.61,31.7,31.61,31.7,9700.0,17.8851,17.9361,17.8851,17.9361,9700.0
2006-02-02 09:45:00,31.69,31.71,31.67,31.7,8100.0,17.9304,17.9417,17.9191,17.9361,8100.0
2006-02-02 09:50:00,31.67,31.71,31.66,31.7,7600.0,17.9191,17.9417,17.9134,17.9361,7600.0
2006-02-02 09:55:00,31.71,31.8,31.71,31.73,14500.0,17.9417,17.9926,17.9417,17.953,14500.0
2006-02-02 10:00:00,31.73,31.74,31.72,31.72,15800.0,17.953,17.9587,17.9474,17.9474,15800.0
2006-02-02 10:05:00,31.74,31.75,31.73,31.75,5800.0,17.9587,17.9643,17.953,17.9643,5800.0
2006-02-02 10:10:00,31.75,31.76,31.73,31.73,12500.0,17.9643,17.97,17.953,17.953,12500.0
2006-02-02 10:15:00,31.73,31.8,31.73,31.77,15200.0,17.953,17.9926,17.953,17.9757,15200.0
2006-02-02 10:20:00,31.76,31.84,31.76,31.81,13000.0,17.97,18.0153,17.97,17.9983,13000.0
2006-02-02 10:25:00,31.79,31.81,31.75,31.77,12700.0,17.987,17.9983,17.9643,17.9757,12700.0
2006-02-02 10:30:00,31.75,31.79,31.75,31.77,7700.0,17.9643,17.987,17.9643,17.9757,7700.0
2006-02-02 10:35:00,31.76,31.76,31.73,31.73,4700.0,17.97,17.97,17.953,17.953,4700.0
2006-02-02 10:40:00,31.73,31.75,31.7,31.7,9400.0,17.953,17.9643,17.9361,17.9361,9400.0
2006-02-02 10:45:00,31.7,31.71,31.68,31.68,6100.0,17.9361,17.9417,17.9247,17.9247,6100.0
2006-02-02 10:50:00,31.68,31.68,31.66,31.68,5300.0,17.9247,17.9247,17.9134,17.9247,5300.0
2006-02-02 10:55:00,31.66,31.67,31.66,31.66,5700.0,17.9134,17.9191,17.9134,17.9134,5700.0
2006-02-02 11:00:00,31.65,31.65,31.63,31.64,14900.0,17.9078,17.9078,17.8964,17.9021,14900.0
2006-02-02 11:05:00,31.64,31.64,31.59,31.6,13500.0,17.9021,17.9021,17.8738,17.8795,13500.0
2006-02-02 11:10:00,31.6,31.66,31.6,31.65,7300.0,17.8795,17.9134,17.8795,17.9078,7300.0
2006-02-02 11:15:00,31.64,31.65,31.63,31.64,3500.0,17.9021,17.9078,17.8964,17.9021,3500.0
2006-02-02 11:20:00,31.64,31.67,31.64,31.64,10700.0,17.9021,17.9191,17.9021,17.9021,10700.0
2006-02-02 11:25:00,31.64,31.64,31.55,31.55,29500.0,17.9021,17.9021,17.8512,17.8512,29500.0
2006-02-02 11:30:00,31.55,31.6,31.53,31.56,18600.0,17.8512,17.8795,17.8399,17.8568,18600.0
2006-02-02 11:35:00,31.56,31.65,31.54,31.55,4800.0,17.8568,17.9078,17.8455,17.8512,4800.0
2006-02-02 11:40:00,31.55,31.57,31.54,31.54,5800.0,17.8512,17.8625,17.8455,17.8455,5800.0
2006-02-02 11:45:00,31.53,31.54,31.53,31.53,3500.0,17.8399,17.8455,17.8399,17.8399,3500.0
2006-02-02 11:50:00,31.53,31.54,31.5,31.5,12500.0,17.8399,17.8455,17.8229,17.8229,12500.0
2006-02-02 11:55:00,31.5,31.51,31.46,31.47,9000.0,17.8229,17.8286,17.8003,17.8059,9000.0
2006-02-02 12:00:00,31.47,31.48,31.46,31.48,6600.0,17.8059,17.8116,17.8003,17.8116,6600.0
2006-02-02 12:05:00,31.47,31.5,31.47,31.49,6100.0,17.8059,17.8229,17.8059,17.8172,6100.0
2006-02-02 12:10:00,31.48,31.5,31.47,31.47,4100.0,17.8116,17.8229,17.8059,17.8059,4100.0
2006-02-02 12:15:00,31.49,31.5,31.46,31.48,4300.0,17.8172,17.8229,17.8003,17.8116,4300.0
2006-02-02 12:20:00,31.47,31.49,31.46,31.48,8300.0,17.8059,17.8172,17.8003,17.8116,8300.0
2006-02-02 12:25:00,31.48,31.49,31.46,31.49,9700.0,17.8116,17.8172,17.8003,17.8172,9700.0
2006-02-02 12:30:00,31.47,31.54,31.47,31.54,17700.0,17.8059,17.8455,17.8059,17.8455,17700.0
2006-02-02 12:35:00,31.54,31.56,31.53,31.53,8400.0,17.8455,17.8568,17.8399,17.8399,8400.0
2006-02-02 12:40:00,31.54,31.54,31.51,31.52,5200.0,17.8455,17.8455,17.8286,17.8342,5200.0
2006-02-02 12:45:00,31.51,31.54,31.51,31.54,4100.0,17.8286,17.8455,17.8286,17.8455,4100.0
2006-02-02 12:50:00,31.53,31.56,31.52,31.52,3000.0,17.8399,17.8568,17.8342,17.8342,3000.0
2006-02-02 12:55:00,31.52,31.53,31.48,31.5,7900.0,17.8342,17.8399,17.8116,17.8229,7900.0
2006-02-02 13:00:00,31.51,31.51,31.47,31.48,9400.0,17.8286,17.8286,17.8059,17.8116,9400.0
2006-02-02 13:05:00,31.47,31.5,31.46,31.5,12800.0,17.8059,17.8229,17.8003,17.8229,12800.0
2006-02-02 13:10:00,31.49,31.52,31.49,31.5,3700.0,17.8172,17.8342,17.8172,17.8229,3700.0
2006-02-02 13:15:00,31.51,31.53,31.5,31.52,5000.0,17.8286,17.8399,17.8229,17.8342,5000.0
2006-02-02 13:20:00,31.52,31.59,31.51,31.59,6700.0,17.8342,17.8738,17.8286,17.8738,6700.0
2006-02-02 13:25:00,31.58,31.59,31.52,31.54,4500.0,17.8682,17.8738,17.8342,17.8455,4500.0
2006-02-02 13:30:00,31.54,31.55,31.5,31.52,6400.0,17.8455,17.8512,17.8229,17.8342,6400.0
2006-02-02 13:35:00,31.51,31.53,31.47,31.51,7300.0,17.8286,17.8399,17.8059,17.8286,7300.0
2006-02-02 13:40:00,31.5,31.5,31.45,31.45,8100.0,17.8229,17.8229,17.7946,17.7946,8100.0
2006-02-02 13:45:00,31.4,31.45,31.39,31.43,162600.0,17.7663,17.7946,17.7607,17.7833,162600.0
2006-02-02 13:50:00,31.44,31.45,31.42,31.45,9100.0,17.7889,17.7946,17.7776,17.7946,9100.0
2006-02-02 13:55:00,31.42,31.44,31.38,31.41,26800.0,17.7776,17.7889,17.755,17.772,26800.0
2006-02-02 14:00:00,31.41,31.43,31.41,31.42,2400.0,17.772,17.7833,17.772,17.7776,2400.0
2006-02-02 14:05:00,31.42,31.42,31.39,31.42,27200.0,17.7776,17.7776,17.7607,17.7776,27200.0
2006-02-02 14:10:00,31.42,31.43,31.36,31.38,6200.0,17.7776,17.7833,17.7437,17.755,6200.0
2006-02-02 14:15:00,31.37,31.37,31.28,31.29,6300.0,17.7493,17.7493,17.6984,17.7041,6300.0
2006-02-02 14:20:00,31.29,31.3,31.28,31.29,6700.0,17.7041,17.7097,17.6984,17.7041,6700.0
2006-02-02 14:25:00,31.29,31.3,31.28,31.28,5000.0,17.7041,17.7097,17.6984,17.6984,5000.0
2006-02-02 14:30:00,31.3,31.39,31.29,31.38,11900.0,17.7097,17.7607,17.7041,17.755,11900.0
2006-02-02 14:35:00,31.36,31.37,31.35,31.36,2900.0,17.7437,17.7493,17.738,17.7437,2900.0
2006-02-02 14:40:00,31.37,31.39,31.36,31.38,5500.0,17.7493,17.7607,17.7437,17.755,5500.0
2006-02-02 14:45:00,31.4,31.4,31.35,31.36,23800.0,17.7663,17.7663,17.738,17.7437,23800.0
2006-02-02 14:50:00,31.37,31.39,31.36,31.39,6800.0,17.7493,17.7607,17.7437,17.7607,6800.0
2006-02-02 14:55:00,31.38,31.4,31.35,31.36,12000.0,17.755,17.7663,17.738,17.7437,12000.0
2006-02-02 15:00:00,31.36,31.37,31.33,31.35,9800.0,17.7437,17.7493,17.7267,17.738,9800.0
2006-02-02 15:05:00,31.35,31.38,31.35,31.38,12300.0,17.738,17.755,17.738,17.755,12300.0
2006-02-02 15:10:00,31.38,31.38,31.33,31.33,4900.0,17.755,17.755,17.7267,17.7267,4900.0
2006-02-02 15:15:00,31.34,31.34,31.3,31.3,14600.0,17.7324,17.7324,17.7097,17.7097,14600.0
2006-02-02 15:20:00,31.3,31.3,31.26,31.29,39300.0,17.7097,17.7097,17.6871,17.7041,39300.0
2006-02-02 15:25:00,31.29,31.31,31.28,31.3,39100.0,17.7041,17.7154,17.6984,17.7097,39100.0
2006-02-02 15:30:00,31.3,31.32,31.3,31.32,11700.0,17.7097,17.721,17.7097,17.721,11700.0
2006-02-02 15:35:00,31.31,31.34,31.3,31.34,67800.0,17.7154,17.7324,17.7097,17.7324,67800.0
2006-02-02 15:40:00,31.33,31.34,31.32,31.34,31700.0,17.7267,17.7324,17.721,17.7324,31700.0
2006-02-02 15:45:00,31.34,31.39,31.34,31.38,33600.0,17.7324,17.7607,17.7324,17.755,33600.0
2006-02-02 15:50:00,31.38,31.4,31.37,31.4,32800.0,17.755,17.7663,17.7493,17.7663,32800.0
2006-02-02 15:55:00,31.4,31.41,31.38,31.39,54300.0,17.7663,17.772,17.755,17.7607,54300.0
2006-02-03 09:30:00,31.38,31.39,31.38,31.39,25400.0,17.755,17.7607,17.755,17.7607,25400.0
2006-02-03 09:35:00,31.45,31.49,31.39,31.46,9200.0,17.7946,17.8172,17.7607,17.8003,9200.0
2006-02-03 09:40:00,31.46,31.52,31.46,31.51,8900.0,17.8003,17.8342,17.8003,17.8286,8900.0
2006-02-03 09:45:00,31.51,31.55,31.51,31.55,6400.0,17.8286,17.8512,17.8286,17.8512,6400.0
2006-02-03 09:50:00,31.55,31.57,31.52,31.53,13300.0,17.8512,17.8625,17.8342,17.8399,13300.0
2006-02-03 09:55:00,31.53,31.62,31.5,31.59,45000.0,17.8399,17.8908,17.8229,17.8738,45000.0
2006-02-03 10:00:00,31.6,31.62,31.59,31.62,48100.0,17.8795,17.8908,17.8738,17.8908,48100.0
2006-02-03 10:05:00,31.62,31.7,31.62,31.63,10200.0,17.8908,17.9361,17.8908,17.8964,10200.0
2006-02-03 10:10:00,31.62,31.62,31.55,31.57,12900.0,17.8908,17.8908,17.8512,17.8625,12900.0
2006-02-03 10:15:00,31.57,31.57,31.5,31.5,62000.0,17.8625,17.8625,17.8229,17.8229,62000.0
2006-02-03 10:20:00,31.51,31.51,31.47,31.48,11100.0,17.8286,17.8286,17.8059,17.8116,11100.0
2006-02-03 10:25:00,31.5,31.53,31.5,31.53,16400.0,17.8229,17.8399,17.8229,17.8399,16400.0
2006-02-03 10:30:00,31.54,31.55,31.52,31.53,19300.0,17.8455,17.8512,17.8342,17.8399,19300.0
2006-02-03 10:35:00,31.52,31.53,31.52,31.53,2400.0,17.8342,17.8399,17.8342,17.8399,2400.0
2006-02-03 10:40:00,31.53,31.53,31.52,31.52,8100.0,17.8399,17.8399,17.8342,17.8342,8100.0
2006-02-03 10:45:00,31.52,31.53,31.52,31.52,13200.0,17.8342,17.8399,17.8342,17.8342,13200.0
2006-02-03 10:50:00,31.52,31.53,31.52,31.53,30300.0,17.8342,17.8399,17.8342,17.8399,30300.0
2006-02-03 10:55:00,31.53,31.55,31.52,31.53,9300.0,17.8399,17.8512,17.8342,17.8399,9300.0
2006-02-03 11:00:00,31.53,31.58,31.53,31.58,7500.0,17.8399,17.8682,17.8399,17.8682,7500.0
2006-02-03 11:05:00,31.57,31.62,31.57,31.62,4800.0,17.8625,17.8908,17.8625,17.8908,4800.0
2006-02-03 11:10:00,31.62,31.64,31.62,31.64,6900.0,17.8908,17.9021,17.8908,17.9021,6900.0
2006-02-03 11:15:00,31.64,31.64,31.58,31.59,24000.0,17.9021,17.9021,17.8682,17.8738,24000.0
2006-02-03 11:20:00,31.59,31.59,31.58,31.58,2800.0,17.8738,17.8738,17.8682,17.8682,2800.0
2006-02-03 11:25:00,31.58,31.63,31.58,31.59,16800.0,17.8682,17.8964,17.8682,17.8738,16800.0
2006-02-03 11:30:00,31.58,31.58,31.55,31.56,8700.0,17.8682,17.8682,17.8512,17.8568,8700.0
2006-02-03 11:35:00,31.56,31.6,31.56,31.59,17100.0,17.8568,17.8795,17.8568,17.8738,17100.0
2006-02-03 11:40:00,31.59,31.62,31.59,31.6,9400.0,17.8738,17.8908,17.8738,17.8795,9400.0
2006-02-03 11:45:00,31.59,31.59,31.58,31.59,9300.0,17.8738,17.8738,17.8682,17.8738,9300.0
2006-02-03 11:50:00,31.58,31.59,31.58,31.59,6500.0,17.8682,17.8738,17.8682,17.8738,6500.0
2006-02-03 11:55:00,31.59,31.59,31.58,31.58,2600.0,17.8738,17.8738,17.8682,17.8682,2600.0
2006-02-03 12:00:00,31.58,31.59,31.57,31.58,6300.0,17.8682,17.8738,17.8625,17.8682,6300.0
2006-02-03 12:05:00,31.59,31.6,31.58,31.58,6200.0,17.8738,17.8795,17.8682,17.8682,6200.0
2006-02-03 12:10:00,31.58,31.58,31.56,31.56,12800.0,17.8682,17.8682,17.8568,17.8568,12800.0
2006-02-03 12:15:00,31.56,31.57,31.54,31.55,9800.0,17.8568,17.8625,17.8455,17.8512,9800.0
2006-02-03 12:20:00,31.55,31.55,31.53,31.54,4800.0,17.8512,17.8512,17.8399,17.8455,4800.0
2006-02-03 12:25:00,31.53,31.55,31.53,31.54,10700.0,17.8399,17.8512,17.8399,17.8455,10700.0
2006-02-03 12:30:00,31.55,31.55,31.54,31.54,6100.0,17.8512,17.8512,17.8455,17.8455,6100.0
2006-02-03 12:35:00,31.55,31.55,31.54,31.54,10700.0,17.8512,17.8512,17.8455,17.8455,10700.0
2006-02-03 12:40:00,31.55,31.56,31.55,31.55,13500.0,17.8512,17.8568,17.8512,17.8512,13500.0
2006-02-03 12:45:00,31.55,31.56,31.54,31.55,32000.0,17.8512,17.8568,17.8455,17.8512,32000.0
2006-02-03 12:50:00,31.56,31.59,31.56,31.58,6700.0,17.8568,17.8738,17.8568,17.8682,6700.0
2006-02-03 12:55:00,31.58,31.59,31.57,31.58,7400.0,17.8682,17.8738,17.8625,17.8682,7400.0
2006-02-03 13:00:00,31.58,31.6,31.57,31.59,17200.0,17.8682,17.8795,17.8625,17.8738,17200.0
2006-02-03 13:05:00,31.59,31.61,31.59,31.61,6100.0,17.8738,17.8851,17.8738,17.8851,6100.0
2006-02-03 13:10:00,31.6,31.62,31.6,31.62,9700.0,17.8795,17.8908,17.8795,17.8908,9700.0
2006-02-03 13:15:00,31.61,31.64,31.61,31.64,44400.0,17.8851,17.9021,17.8851,17.9021,44400.0
2006-02-03 13:20:00,31.64,31.68,31.64,31.68,18500.0,17.9021,17.9247,17.9021,17.9247,18500.0
2006-02-03 13:25:00,31.68,31.69,31.67,31.69,6700.0,17.9247,17.9304,17.9191,17.9304,6700.0
2006-02-03 13:30:00,31.69,31.69,31.68,31.69,3500.0,17.9304,17.9304,17.9247,17.9304,3500.0
2006-02-03 13:35:00,31.69,31.72,31.69,31.72,16300.0,17.9304,17.9474,17.9304,17.9474,16300.0
2006-02-03 13:40:00,31.72,31.74,31.72,31.73,12800.0,17.9474,17.9587,17.9474,17.953,12800.0
2006-02-03 13:45:00,31.74,31.74,31.72,31.72,3400.0,17.9587,17.9587,17.9474,17.9474,3400.0
2006-02-03 13:50:00,31.71,31.72,31.7,31.7,18900.0,17.9417,17.9474,17.9361,17.9361,18900.0
2006-02-03 13:55:00,31.7,31.7,31.66,31.68,18900.0,17.9361,17.9361,17.9134,17.9247,18900.0
2006-02-03 14:00:00,31.68,31.68,31.66,31.67,9400.0,17.9247,17.9247,17.9134,17.9191,9400.0
2006-02-03 14:05:00,31.66,31.67,31.65,31.66,8100.0,17.9134,17.9191,17.9078,17.9134,8100.0
2006-02-03 14:10:00,31.66,31.66,31.65,31.65,13400.0,17.9134,17.9134,17.9078,17.9078,13400.0
2006-02-03 14:15:00,31.65,31.66,31.63,31.63,40200.0,17.9078,17.9134,17.8964,17.8964,40200.0
2006-02-03 14:20:00,31.62,31.63,31.6,31.63,14100.0,17.8908,17.8964,17.8795,17.8964,14100.0
2006-02-03 14:25:00,31.63,31.64,31.62,31.64,10200.0,17.8964,17.9021,17.8908,17.9021,10200.0
2006-02-03 14:30:00,31.63,31.67,31.61,31.66,10500.0,17.8964,17.9191,17.8851,17.9134,10500.0
2006-02-03 14:35:00,31.67,31.7,31.67,31.69,14300.0,17.9191,17.9361,17.9191,17.9304,14300.0
2006-02-03 14:40:00,31.7,31.71,31.7,31.7,13000.0,17.9361,17.9417,17.9361,17.9361,13000.0
2006-02-03 14:45:00,31.71,31.72,31.7,31.72,11700.0,17.9417,17.9474,17.9361,17.9474,11700.0
2006-02-03 14:50:00,31.71,31.71,31.7,31.7,14200.0,17.9417,17.9417,17.9361,17.9361,14200.0
2006-02-03 14:55:00,31.7,31.71,31.7,31.7,6500.0,17.9361,17.9417,17.9361,17.9361,6500.0
2006-02-03 15:00:00,31.7,31.72,31.7,31.72,25700.0,17.9361,17.9474,17.9361,17.9474,25700.0
2006-02-03 15:05:00,31.72,31.75,31.71,31.74,20200.0,17.9474,17.9643,17.9417,17.9587,20200.0
2006-02-03 15:10:00,31.74,31.75,31.74,31.74,9800.0,17.9587,17.9643,17.9587,17.9587,9800.0
2006-02-03 15:15:00,31.74,31.75,31.74,31.75,23500.0,17.9587,17.9643,17.9587,17.9643,23500.0
2006-02-03 15:20:00,31.75,31.76,31.74,31.74,18700.0,17.9643,17.97,17.9587,17.9587,18700.0
2006-02-03 15:25:00,31.75,31.76,31.74,31.75,23100.0,17.9643,17.97,17.9587,17.9643,23100.0
2006-02-03 15:30:00,31.75,31.75,31.71,31.71,45700.0,17.9643,17.9643,17.9417,17.9417,45700.0
2006-02-03 15:35:00,31.71,31.72,31.68,31.68,31000.0,17.9417,17.9474,17.9247,17.9247,31000.0
2006-02-03 15:40:00,31.68,31.69,31.66,31.67,20700.0,17.9247,17.9304,17.9134,17.9191,20700.0
2006-02-03 15:45:00,31.66,31.66,31.65,31.66,47800.0,17.9134,17.9134,17.9078,17.9134,47800.0
2006-02-03 15:50:00,31.65,31.67,31.63,31.64,32400.0,17.9078,17.9191,17.8964,17.9021,32400.0
2006-02-03 15:55:00,31.64,31.66,31.64,31.65,41700.0,17.9021,17.9134,17.9021,17.9078,41700.0
2006-02-06 09:30:00,31.7,31.78,31.7,31.78,42700.0,17.9361,17.9813,17.9361,17.9813,42700.0
2006-02-06 09:35:00,31.78,31.86,31.77,31.86,29800.0,17.9813,18.0266,17.9757,18.0266,29800.0
2006-02-06 09:40:00,31.86,31.98,31.86,31.95,51800.0,18.0266,18.0945,18.0266,18.0775,51800.0
2006-02-06 09:45:00,31.95,31.98,31.92,31.93,37200.0,18.0775,18.0945,18.0605,18.0662,37200.0
2006-02-06 09:50:00,31.93,31.94,31.89,31.9,34000.0,18.0662,18.0718,18.0436,18.0492,34000.0
2006-02-06 09:55:00,31.89,31.89,31.85,31.86,16600.0,18.0436,18.0436,18.0209,18.0266,16600.0
2006-02-06 10:00:00,31.86,31.87,31.85,31.87,8100.0,18.0266,18.0322,18.0209,18.0322,8100.0
2006-02-06 10:05:00,31.87,31.87,31.86,31.86,8000.0,18.0322,18.0322,18.0266,18.0266,8000.0
2006-02-06 10:10:00,31.86,31.94,31.86,31.92,16100.0,18.0266,18.0718,18.0266,18.0605,16100.0
2006-02-06 10:15:00,31.94,31.94,31.91,31.93,10200.0,18.0718,18.0718,18.0549,18.0662,10200.0
2006-02-06 10:20:00,31.94,32.0,31.93,31.99,30400.0,18.0718,18.1058,18.0662,18.1001,30400.0
2006-02-06 10:25:00,31.99,32.01,31.99,32.01,160300.0,18.1001,18.1115,18.1001,18.1115,160300.0
2006-02-06 10:30:00,31.99,32.0,31.95,32.0,43500.0,18.1001,18.1058,18.0775,18.1058,43500.0
2006-02-06 10:35:00,32.0,32.05,31.98,32.03,31500.0,18.1058,18.1341,18.0945,18.1228,31500.0
2006-02-06 10:40:00,32.04,32.09,32.03,32.09,70000.0,18.1284,18.1567,18.1228,18.1567,70000.0
2006-02-06 10:45:00,32.08,32.1,32.06,32.1,48900.0,18.1511,18.1624,18.1397,18.1624,48900.0
2006-02-06 10:50:00,32.1,32.2,32.1,32.2,68200.0,18.1624,18.219,18.1624,18.219,68200.0
2006-02-06 10:55:00,32.2,32.28,32.18,32.25,92300.0,18.219,18.2642,18.2076,18.2472,92300.0
2006-02-06 11:00:00,32.24,32.3,32.21,32.3,47200.0,18.2416,18.2755,18.2246,18.2755,47200.0
2006-02-06 11:05:00,32.29,32.34,32.28,32.31,50200.0,18.2699,18.2982,18.2642,18.2812,50200.0
2006-02-06 11:10:00,32.31,32.31,32.18,32.23,54100.0,18.2812,18.2812,18.2076,18.2359,54100.0
2006-02-06 11:15:00,32.23,32.23,32.16,32.18,29300.0,18.2359,18.2359,18.1963,18.2076,29300.0
2006-02-06 11:20:00,32.17,32.22,32.17,32.19,25400.0,18.202,18.2303,18.202,18.2133,25400.0
2006-02-06 11:25:00,32.2,32.2,32.17,32.18,13400.0,18.219,18.219,18.202,18.2076,13400.0
2006-02-06 11:30:00,32.19,32.2,32.16,32.18,14500.0,18.2133,18.219,18.1963,18.2076,14500.0
2006-02-06 11:35:00,32.17,32.2,32.17,32.19,13600.0,18.202,18.219,18.202,18.2133,13600.0
2006-02-06 11:40:00,32.19,32.21,32.19,32.21,16200.0,18.2133,18.2246,18.2133,18.2246,16200.0
2006-02-06 11:45:00,32.2,32.24,32.2,32.23,17200.0,18.219,18.2416,18.219,18.2359,17200.0
2006-02-06 11:50:00,32.24,32.24,32.19,32.19,12400.0,18.2416,18.2416,18.2133,18.2133,12400.0
2006-02-06 11:55:00,32.19,32.21,32.18,32.2,16800.0,18.2133,18.2246,18.2076,18.219,16800.0
2006-02-06 12:00:00,32.21,32.25,32.21,32.22,25700.0,18.2246,18.2472,18.2246,18.2303,25700.0
2006-02-06 12:05:00,32.23,32.23,32.21,32.21,11600.0,18.2359,18.2359,18.2246,18.2246,11600.0
2006-02-06 12:10:00,32.21,32.22,32.19,32.21,13500.0,18.2246,18.2303,18.2133,18.2246,13500.0
2006-02-06 12:15:00,32.21,32.22,32.18,32.19,23600.0,18.2246,18.2303,18.2076,18.2133,23600.0
2006-02-06 12:20:00,32.19,32.21,32.19,32.21,17400.0,18.2133,18.2246,18.2133,18.2246,17400.0
2006-02-06 12:25:00,32.21,32.21,32.18,32.18,14700.0,18.2246,18.2246,18.2076,18.2076,14700.0
2006-02-06 12:30:00,32.18,32.19,32.14,32.15,14300.0,18.2076,18.2133,18.185,18.1907,14300.0
2006-02-06 12:35:00,32.15,32.15,32.12,32.13,9900.0,18.1907,18.1907,18.1737,18.1794,9900.0
2006-02-06 12:40:00,32.13,32.15,32.13,32.15,10900.0,18.1794,18.1907,18.1794,18.1907,10900.0
2006-02-06 12:45:00,32.15,32.18,32.14,32.18,23400.0,18.1907,18.2076,18.185,18.2076,23400.0
2006-02-06 12:50:00,32.17,32.18,32.15,32.17,23500.0,18.202,18.2076,18.1907,18.202,23500.0
2006-02-06 12:55:00,32.16,32.21,32.16,32.2,21600.0,18.1963,18.2246,18.1963,18.219,21600.0
2006-02-06 13:00:00,32.21,32.22,32.2,32.2,7700.0,18.2246,18.2303,18.219,18.219,7700.0
2006-02-06 13:05:00,32.21,32.23,32.21,32.23,23400.0,18.2246,18.2359,18.2246,18.2359,23400.0
2006-02-06 13:10:00,32.22,32.25,32.22,32.24,11500.0,18.2303,18.2472,18.2303,18.2416,11500.0
2006-02-06 13:15:00,32.24,32.27,32.24,32.27,21400.0,18.2416,18.2586,18.2416,18.2586,21400.0
2006-02-06 13:20:00,32.27,32.32,32.26,32.31,27400.0,18.2586,18.2869,18.2529,18.2812,27400.0
2006-02-06 13:25:00,32.3,32.32,32.3,32.32,18400.0,18.2755,18.2869,18.2755,18.2869,18400.0
2006-02-06 13:30:00,32.32,32.34,32.31,32.32,13600.0,18.2869,18.2982,18.2812,18.2869,13600.0
2006-02-06 13:35:00,32.33,32.33,32.3,32.33,50100.0,18.2925,18.2925,18.2755,18.2925,50100.0
2006-02-06 13:40:00,32.33,32.34,32.29,32.29,38700.0,18.2925,18.2982,18.2699,18.2699,38700.0
2006-02-06 13:45:00,32.3,32.34,32.3,32.33,35200.0,18.2755,18.2982,18.2755,18.2925,35200.0
2006-02-06 13:50:00,32.33,32.34,32.3,32.31,20000.0,18.2925,18.2982,18.2755,18.2812,20000.0
2006-02-06 13:55:00,32.3,32.31,32.27,32.29,18600.0,18.2755,18.2812,18.2586,18.2699,18600.0
2006-02-06 14:00:00,32.28,32.29,32.2,32.2,35900.0,18.2642,18.2699,18.219,18.219,35900.0
2006-02-06 14:05:00,32.21,32.23,32.21,32.22,20200.0,18.2246,18.2359,18.2246,18.2303,20200.0
2006-02-06 14:10:00,32.22,32.29,32.21,32.28,51500.0,18.2303,18.2699,18.2246,18.2642,51500.0
2006-02-06 14:15:00,32.28,32.31,32.28,32.31,25700.0,18.2642,18.2812,18.2642,18.2812,25700.0
2006-02-06 14:20:00,32.31,32.32,32.29,32.3,10800.0,18.2812,18.2869,18.2699,18.2755,10800.0
2006-02-06 14:25:00,32.3,32.33,32.3,32.33,10200.0,18.2755,18.2925,18.2755,18.2925,10200.0
2006-02-06 14:30:00,32.33,32.39,32.33,32.35,73200.0,18.2925,18.3265,18.2925,18.3038,73200.0
2006-02-06 14:35:00,32.35,32.36,32.31,32.33,55700.0,18.3038,18.3095,18.2812,18.2925,55700.0
2006-02-06 14:40:00,32.32,32.35,32.27,32.28,18400.0,18.2869,18.3038,18.2586,18.2642,18400.0
2006-02-06 14:45:00,32.27,32.28,32.22,32.24,25900.0,18.2586,18.2642,18.2303,18.2416,25900.0
2006-02-06 14:50:00,32.24,32.28,32.24,32.27,30300.0,18.2416,18.2642,18.2416,18.2586,30300.0
2006-02-06 14:55:00,32.28,32.3,32.26,32.27,30700.0,18.2642,18.2755,18.2529,18.2586,30700.0
2006-02-06 15:00:00,32.27,32.3,32.25,32.26,19900.0,18.2586,18.2755,18.2472,18.2529,19900.0
2006-02-06 15:05:00,32.26,32.29,32.25,32.27,21600.0,18.2529,18.2699,18.2472,18.2586,21600.0
2006-02-06 15:10:00,32.27,32.29,32.27,32.29,33400.0,18.2586,18.2699,18.2586,18.2699,33400.0
2006-02-06 15:15:00,32.28,32.31,32.28,32.29,18500.0,18.2642,18.2812,18.2642,18.2699,18500.0
2006-02-06 15:20:00,32.28,32.36,32.28,32.36,37200.0,18.2642,18.3095,18.2642,18.3095,37200.0
2006-02-06 15:25:00,32.35,32.38,32.34,32.36,25300.0,18.3038,18.3208,18.2982,18.3095,25300.0
2006-02-06 15:30:00,32.36,32.38,32.35,32.36,30000.0,18.3095,18.3208,18.3038,18.3095,30000.0
2006-02-06 15:35:00,32.35,32.4,32.35,32.39,59800.0,18.3038,18.3321,18.3038,18.3265,59800.0
2006-02-06 15:40:00,32.39,32.4,32.38,32.38,50700.0,18.3265,18.3321,18.3208,18.3208,50700.0
2006-02-06 15:45:00,32.38,32.42,32.37,32.4,36700.0,18.3208,18.3434,18.3151,18.3321,36700.0
2006-02-06 15:50:00,32.39,32.41,32.39,32.4,36800.0,18.3265,18.3378,18.3265,18.3321,36800.0
2006-02-06 15:55:00,32.41,32.43,32.41,32.43,54800.0,18.3378,18.3491,18.3378,18.3491,54800.0
2006-02-07 09:30:00,32.43,32.44,32.38,32.41,58100.0,18.3491,18.3548,18.3208,18.3378,58100.0
2006-02-07 09:35:00,32.4,32.43,32.4,32.43,7500.0,18.3321,18.3491,18.3321,18.3491,7500.0
2006-02-07 09:40:00,32.44,32.54,32.43,32.54,55900.0,18.3548,18.4113,18.3491,18.4113,55900.0
2006-02-07 09:45:00,32.53,32.59,32.5,32.59,34600.0,18.4057,18.4396,18.3887,18.4396,34600.0
2006-02-07 09:50:00,32.58,32.65,32.57,32.6,80200.0,18.434,18.4736,18.4283,18.4453,80200.0
2006-02-07 09:55:00,32.58,32.61,32.54,32.54,62200.0,18.434,18.4509,18.4113,18.4113,62200.0
2006-02-07 10:00:00,32.56,32.65,32.55,32.61,60200.0,18.4226,18.4736,18.417,18.4509,60200.0
2006-02-07 10:05:00,32.6,32.6,32.5,32.5,27500.0,18.4453,18.4453,18.3887,18.3887,27500.0
2006-02-07 10:10:00,32.5,32.5,32.47,32.47,15900.0,18.3887,18.3887,18.3717,18.3717,15900.0
2006-02-07 10:15:00,32.48,32.54,32.47,32.5,29800.0,18.3774,18.4113,18.3717,18.3887,29800.0
2006-02-07 10:20:00,32.5,32.51,32.45,32.46,27400.0,18.3887,18.3944,18.3604,18.3661,27400.0
2006-02-07 10:25:00,32.45,32.47,32.44,32.47,19200.0,18.3604,18.3717,18.3548,18.3717,19200.0
2006-02-07 10:30:00,32.47,32.52,32.47,32.5,23200.0,18.3717,18.4,18.3717,18.3887,23200.0
2006-02-07 10:35:00,32.51,32.51,32.45,32.46,33800.0,18.3944,18.3944,18.3604,18.3661,33800.0
2006-02-07 10:40:00,32.45,32.46,32.41,32.46,38500.0,18.3604,18.3661,18.3378,18.3661,38500.0
2006-02-07 10:45:00,32.47,32.49,32.47,32.48,13900.0,18.3717,18.383,18.3717,18.3774,13900.0
2006-02-07 10:50:00,32.48,32.49,32.45,32.48,34900.0,18.3774,18.383,18.3604,18.3774,34900.0
2006-02-07 10:55:00,32.48,32.55,32.47,32.55,28100.0,18.3774,18.417,18.3717,18.417,28100.0
2006-02-07 11:00:00,32.55,32.59,32.55,32.59,19700.0,18.417,18.4396,18.417,18.4396,19700.0
2006-02-07 11:05:00,32.59,32.6,32.55,32.58,24800.0,18.4396,18.4453,18.417,18.434,24800.0
2006-02-07 11:10:00,32.58,32.61,32.58,32.6,16900.0,18.434,18.4509,18.434,18.4453,16900.0
2006-02-07 11:15:00,32.6,32.65,32.57,32.62,31000.0,18.4453,18.4736,18.4283,18.4566,31000.0
2006-02-07 11:20:00,32.62,32.67,32.62,32.66,39100.0,18.4566,18.4849,18.4566,18.4792,39100.0
2006-02-07 11:25:00,32.67,32.7,32.66,32.68,16800.0,18.4849,18.5019,18.4792,18.4905,16800.0
2006-02-07 11:30:00,32.67,32.67,32.63,32.64,14400.0,18.4849,18.4849,18.4623,18.4679,14400.0
2006-02-07 11:35:00,32.65,32.65,32.6,32.61,17800.0,18.4736,18.4736,18.4453,18.4509,17800.0
2006-02-07 11:40:00,32.62,32.63,32.57,32.59,20700.0,18.4566,18.4623,18.4283,18.4396,20700.0
2006-02-07 11:45:00,32.59,32.6,32.57,32.58,19400.0,18.4396,18.4453,18.4283,18.434,19400.0
2006-02-07 11:50:00,32.59,32.59,32.57,32.58,16400.0,18.4396,18.4396,18.4283,18.434,16400.0
2006-02-07 11:55:00,32.58,32.59,32.56,32.57,16900.0,18.434,18.4396,18.4226,18.4283,16900.0
2006-02-07 12:00:00,32.56,32.59,32.56,32.59,5700.0,18.4226,18.4396,18.4226,18.4396,5700.0
2006-02-07 12:05:00,32.59,32.6,32.58,32.59,14200.0,18.4396,18.4453,18.434,18.4396,14200.0
2006-02-07 12:10:00,32.6,32.6,32.58,32.59,11600.0,18.4453,18.4453,18.434,18.4396,11600.0
2006-02-07 12:15:00,32.6,32.6,32.59,32.6,11500.0,18.4453,18.4453,18.4396,18.4453,11500.0
2006-02-07 12:20:00,32.6,32.62,32.59,32.62,28300.0,18.4453,18.4566,18.4396,18.4566,28300.0
2006-02-07 12:25:00,32.62,32.65,32.61,32.64,13700.0,18.4566,18.4736,18.4509,18.4679,13700.0
2006-02-07 12:30:00,32.64,32.65,32.63,32.65,16800.0,18.4679,18.4736,18.4623,18.4736,16800.0
2006-02-07 12:35:00,32.65,32.65,32.64,32.65,6600.0,18.4736,18.4736,18.4679,18.4736,6600.0
2006-02-07 12:40:00,32.64,32.65,32.64,32.64,14400.0,18.4679,18.4736,18.4679,18.4679,14400.0
2006-02-07 12:45:00,32.65,32.65,32.62,32.63,16200.0,18.4736,18.4736,18.4566,18.4623,16200.0
2006-02-07 12:50:00,32.62,32.63,32.62,32.63,15800.0,18.4566,18.4623,18.4566,18.4623,15800.0
2006-02-07 12:55:00,32.62,32.63,32.62,32.63,8900.0,18.4566,18.4623,18.4566,18.4623,8900.0
2006-02-07 13:00:00,32.63,32.63,32.59,32.59,31300.0,18.4623,18.4623,18.4396,18.4396,31300.0
2006-02-07 13:05:00,32.6,32.6,32.53,32.53,22000.0,18.4453,18.4453,18.4057,18.4057,22000.0
2006-02-07 13:10:00,32.53,32.53,32.48,32.5,21200.0,18.4057,18.4057,18.3774,18.3887,21200.0
2006-02-07 13:15:00,32.5,32.52,32.5,32.52,26900.0,18.3887,18.4,18.3887,18.4,26900.0
2006-02-07 13:20:00,32.52,32.52,32.49,32.51,14700.0,18.4,18.4,18.383,18.3944,14700.0
2006-02-07 13:25:00,32.5,32.53,32.5,32.53,35300.0,18.3887,18.4057,18.3887,18.4057,35300.0
2006-02-07 13:30:00,32.53,32.54,32.52,32.54,15800.0,18.4057,18.4113,18.4,18.4113,15800.0
2006-02-07 13:35:00,32.54,32.55,32.53,32.55,26500.0,18.4113,18.417,18.4057,18.417,26500.0
2006-02-07 13:40:00,32.55,32.55,32.54,32.54,12500.0,18.417,18.417,18.4113,18.4113,12500.0
2006-02-07 13:45:00,32.55,32.58,32.53,32.56,48500.0,18.417,18.434,18.4057,18.4226,48500.0
2006-02-07 13:50:00,32.56,32.58,32.54,32.57,47900.0,18.4226,18.434,18.4113,18.4283,47900.0
2006-02-07 13:55:00,32.58,32.58,32.57,32.58,9200.0,18.434,18.434,18.4283,18.434,9200.0
2006-02-07 14:00:00,32.58,32.58,32.57,32.58,20000.0,18.434,18.434,18.4283,18.434,20000.0
2006-02-07 14:05:00,32.58,32.58,32.56,32.58,16800.0,18.434,18.434,18.4226,18.434,16800.0
2006-02-07 14:10:00,32.57,32.58,32.55,32.56,163700.0,18.4283,18.434,18.417,18.4226,163700.0
2006-02-07 14:15:00,32.57,32.6,32.57,32.59,14000.0,18.4283,18.4453,18.4283,18.4396,14000.0
2006-02-07 14:20:00,32.59,32.62,32.58,32.62,20900.0,18.4396,18.4566,18.434,18.4566,20900.0
2006-02-07 14:25:00,32.63,32.66,32.62,32.64,16600.0,18.4623,18.4792,18.4566,18.4679,16600.0
2006-02-07 14:30:00,32.64,32.64,32.55,32.57,39800.0,18.4679,18.4679,18.417,18.4283,39800.0
2006-02-07 14:35:00,32.57,32.59,32.56,32.58,18400.0,18.4283,18.4396,18.4226,18.434,18400.0
2006-02-07 14:40:00,32.58,32.62,32.58,32.62,16300.0,18.434,18.4566,18.434,18.4566,16300.0
2006-02-07 14:45:00,32.62,32.62,32.59,32.6,18300.0,18.4566,18.4566,18.4396,18.4453,18300.0
2006-02-07 14:50:00,32.6,32.61,32.59,32.59,26300.0,18.4453,18.4509,18.4396,18.4396,26300.0
2006-02-07 14:55:00,32.59,32.62,32.59,32.61,22000.0,18.4396,18.4566,18.4396,18.4509,22000.0
2006-02-07 15:00:00,32.61,32.63,32.61,32.62,23900.0,18.4509,18.4623,18.4509,18.4566,23900.0
2006-02-07 15:05:00,32.63,32.64,32.62,32.64,37300.0,18.4623,18.4679,18.4566,18.4679,37300.0
2006-02-07 15:10:00,32.63,32.64,32.57,32.57,29600.0,18.4623,18.4679,18.4283,18.4283,29600.0
2006-02-07 15:15:00,32.57,32.63,32.57,32.61,18700.0,18.4283,18.4623,18.4283,18.4509,18700.0
2006-02-07 15:20:00,32.61,32.62,32.58,32.58,28900.0,18.4509,18.4566,18.434,18.434,28900.0
2006-02-07 15:25:00,32.57,32.6,32.56,32.56,170300.0,18.4283,18.4453,18.4226,18.4226,170300.0
2006-02-07 15:30:00,32.58,32.59,32.56,32.58,23900.0,18.434,18.4396,18.4226,18.434,23900.0
2006-02-07 15:35:00,32.58,32.59,32.56,32.57,28600.0,18.434,18.4396,18.4226,18.4283,28600.0
2006-02-07 15:40:00,32.57,32.57,32.55,32.55,31500.0,18.4283,18.4283,18.417,18.417,31500.0
2006-02-07 15:45:00,32.55,32.56,32.47,32.47,37200.0,18.417,18.4226,18.3717,18.3717,37200.0
2006-02-07 15:50:00,32.48,32.51,32.47,32.5,43000.0,18.3774,18.3944,18.3717,18.3887,43000.0
2006-02-07 15:55:00,32.5,32.55,32.5,32.53,28100.0,18.3887,18.417,18.3887,18.4057,28100.0
2006-02-08 09:30:00,32.5,32.51,32.46,32.47,50100.0,18.3887,18.3944,18.3661,18.3717,50100.0
2006-02-08 09:35:00,32.48,32.49,32.46,32.47,16000.0,18.3774,18.383,18.3661,18.3717,16000.0
2006-02-08 09:40:00,32.47,32.5,32.45,32.45,32900.0,18.3717,18.3887,18.3604,18.3604,32900.0
2006-02-08 09:45:00,32.43,32.43,32.36,32.39,21300.0,18.3491,18.3491,18.3095,18.3265,21300.0
2006-02-08 09:50:00,32.39,32.39,32.36,32.36,11200.0,18.3265,18.3265,18.3095,18.3095,11200.0
2006-02-08 09:55:00,32.36,32.39,32.34,32.39,26000.0,18.3095,18.3265,18.2982,18.3265,26000.0
2006-02-08 10:00:00,32.4,32.47,32.38,32.45,8700.0,18.3321,18.3717,18.3208,18.3604,8700.0
2006-02-08 10:05:00,32.44,32.44,32.38,32.38,6400.0,18.3548,18.3548,18.3208,18.3208,6400.0
2006-02-08 10:10:00,32.36,32.37,32.33,32.33,17900.0,18.3095,18.3151,18.2925,18.2925,17900.0
2006-02-08 10:15:00,32.34,32.34,32.31,32.34,16100.0,18.2982,18.2982,18.2812,18.2982,16100.0
2006-02-08 10:20:00,32.33,32.33,32.32,32.32,5000.0,18.2925,18.2925,18.2869,18.2869,5000.0
2006-02-08 10:25:00,32.31,32.37,32.31,32.37,12600.0,18.2812,18.3151,18.2812,18.3151,12600.0
2006-02-08 10:30:00,32.36,32.38,32.32,32.32,13300.0,18.3095,18.3208,18.2869,18.2869,13300.0
2006-02-08 10:35:00,32.32,32.39,32.31,32.32,15700.0,18.2869,18.3265,18.2812,18.2869,15700.0
2006-02-08 10:40:00,32.32,32.33,32.31,32.31,9700.0,18.2869,18.2925,18.2812,18.2812,9700.0
2006-02-08 10:45:00,32.31,32.32,32.3,32.3,11800.0,18.2812,18.2869,18.2755,18.2755,11800.0
2006-02-08 10:50:00,32.3,32.31,32.3,32.3,6200.0,18.2755,18.2812,18.2755,18.2755,6200.0
2006-02-08 10:55:00,32.3,32.31,32.3,32.31,28500.0,18.2755,18.2812,18.2755,18.2812,28500.0
2006-02-08 11:00:00,32.3,32.32,32.27,32.27,50000.0,18.2755,18.2869,18.2586,18.2586,50000.0
2006-02-08 11:05:00,32.27,32.27,32.22,32.22,6700.0,18.2586,18.2586,18.2303,18.2303,6700.0
2006-02-08 11:10:00,32.22,32.22,32.2,32.21,23100.0,18.2303,18.2303,18.219,18.2246,23100.0
2006-02-08 11:15:00,32.21,32.21,32.16,32.17,9200.0,18.2246,18.2246,18.1963,18.202,9200.0
2006-02-08 11:20:00,32.17,32.17,32.15,32.17,18600.0,18.202,18.202,18.1907,18.202,18600.0
2006-02-08 11:25:00,32.17,32.17,32.15,32.16,5000.0,18.202,18.202,18.1907,18.1963,5000.0
2006-02-08 11:30:00,32.17,32.17,32.08,32.08,33000.0,18.202,18.202,18.1511,18.1511,33000.0
2006-02-08 11:35:00,32.09,32.1,32.08,32.08,30500.0,18.1567,18.1624,18.1511,18.1511,30500.0
2006-02-08 11:40:00,32.09,32.12,32.08,32.12,16700.0,18.1567,18.1737,18.1511,18.1737,16700.0
2006-02-08 11:45:00,32.13,32.16,32.12,32.16,17000.0,18.1794,18.1963,18.1737,18.1963,17000.0
2006-02-08 11:50:00,32.16,32.17,32.16,32.16,4800.0,18.1963,18.202,18.1963,18.1963,4800.0
2006-02-08 11:55:00,32.17,32.19,32.15,32.18,22700.0,18.202,18.2133,18.1907,18.2076,22700.0
2006-02-08 12:00:00,32.19,32.23,32.19,32.23,21300.0,18.2133,18.2359,18.2133,18.2359,21300.0
2006-02-08 12:05:00,32.22,32.24,32.2,32.2,8000.0,18.2303,18.2416,18.219,18.219,8000.0
2006-02-08 12:10:00,32.21,32.21,32.18,32.18,4700.0,18.2246,18.2246,18.2076,18.2076,4700.0
2006-02-08 12:15:00,32.19,32.19,32.18,32.19,16800.0,18.2133,18.2133,18.2076,18.2133,16800.0
2006-02-08 12:20:00,32.18,32.19,32.17,32.17,5300.0,18.2076,18.2133,18.202,18.202,5300.0
2006-02-08 12:25:00,32.16,32.17,32.11,32.16,31300.0,18.1963,18.202,18.168,18.1963,31300.0
2006-02-08 12:30:00,32.16,32.16,32.13,32.15,12000.0,18.1963,18.1963,18.1794,18.1907,12000.0
2006-02-08 12:35:00,32.15,32.16,32.15,32.15,6200.0,18.1907,18.1963,18.1907,18.1907,6200.0
2006-02-08 12:40:00,32.15,32.18,32.15,32.18,13500.0,18.1907,18.2076,18.1907,18.2076,13500.0
2006-02-08 12:45:00,32.17,32.18,32.15,32.15,7100.0,18.202,18.2076,18.1907,18.1907,7100.0
2006-02-08 12:50:00,32.14,32.18,32.13,32.17,16300.0,18.185,18.2076,18.1794,18.202,16300.0
2006-02-08 12:55:00,32.15,32.19,32.15,32.16,19100.0,18.1907,18.2133,18.1907,18.1963,19100.0
2006-02-08 13:00:00,32.15,32.16,32.14,32.15,2400.0,18.1907,18.1963,18.185,18.1907,2400.0
2006-02-08 13:05:00,32.15,32.15,32.11,32.11,13200.0,18.1907,18.1907,18.168,18.168,13200.0
2006-02-08 13:10:00,32.12,32.15,32.11,32.14,21700.0,18.1737,18.1907,18.168,18.185,21700.0
2006-02-08 13:15:00,32.13,32.14,32.11,32.13,11100.0,18.1794,18.185,18.168,18.1794,11100.0
2006-02-08 13:20:00,32.13,32.14,32.11,32.14,15300.0,18.1794,18.185,18.168,18.185,15300.0
2006-02-08 13:25:00,32.13,32.14,32.12,32.12,4000.0,18.1794,18.185,18.1737,18.1737,4000.0
2006-02-08 13:30:00,32.12,32.19,32.12,32.18,14500.0,18.1737,18.2133,18.1737,18.2076,14500.0
2006-02-08 13:35:00,32.18,32.18,32.16,32.16,9600.0,18.2076,18.2076,18.1963,18.1963,9600.0
2006-02-08 13:40:00,32.17,32.2,32.17,32.2,22700.0,18.202,18.219,18.202,18.219,22700.0
2006-02-08 13:45:00,32.2,32.24,32.19,32.24,16800.0,18.219,18.2416,18.2133,18.2416,16800.0
2006-02-08 13:50:00,32.24,32.25,32.24,32.24,5300.0,18.2416,18.2472,18.2416,18.2416,5300.0
2006-02-08 13:55:00,32.24,32.26,32.24,32.26,20800.0,18.2416,18.2529,18.2416,18.2529,20800.0
2006-02-08 14:00:00,32.25,32.26,32.25,32.25,8500.0,18.2472,18.2529,18.2472,18.2472,8500.0
2006-02-08 14:05:00,32.25,32.33,32.25,32.33,53100.0,18.2472,18.2925,18.2472,18.2925,53100.0
2006-02-08 14:10:00,32.33,32.38,32.33,32.38,37100.0,18.2925,18.3208,18.2925,18.3208,37100.0
2006-02-08 14:15:00,32.37,32.41,32.37,32.41,18300.0,18.3151,18.3378,18.3151,18.3378,18300.0
2006-02-08 14:20:00,32.41,32.45,32.4,32.45,13100.0,18.3378,18.3604,18.3321,18.3604,13100.0
2006-02-08 14:25:00,32.45,32.46,32.39,32.39,21600.0,18.3604,18.3661,18.3265,18.3265,21600.0
2006-02-08 14:30:00,32.38,32.4,32.37,32.37,9400.0,18.3208,18.3321,18.3151,18.3151,9400.0
2006-02-08 14:35:00,32.37,32.38,32.37,32.37,2300.0,18.3151,18.3208,18.3151,18.3151,2300.0
2006-02-08 14:40:00,32.37,32.4,32.37,32.4,8800.0,18.3151,18.3321,18.3151,18.3321,8800.0
2006-02-08 14:45:00,32.39,32.41,32.39,32.4,19800.0,18.3265,18.3378,18.3265,18.3321,19800.0
2006-02-08 14:50:00,32.4,32.41,32.4,32.41,9800.0,18.3321,18.3378,18.3321,18.3378,9800.0
2006-02-08 14:55:00,32.4,32.4,32.38,32.39,8000.0,18.3321,18.3321,18.3208,18.3265,8000.0
2006-02-08 15:00:00,32.38,32.39,32.36,32.37,22000.0,18.3208,18.3265,18.3095,18.3151,22000.0
2006-02-08 15:05:00,32.37,32.42,32.36,32.42,12000.0,18.3151,18.3434,18.3095,18.3434,12000.0
2006-02-08 15:10:00,32.42,32.44,32.41,32.44,20100.0,18.3434,18.3548,18.3378,18.3548,20100.0
2006-02-08 15:15:00,32.44,32.48,32.44,32.48,21400.0,18.3548,18.3774,18.3548,18.3774,21400.0
2006-02-08 15:20:00,32.47,32.49,32.44,32.48,30200.0,18.3717,18.383,18.3548,18.3774,30200.0
2006-02-08 15:25:00,32.48,32.49,32.46,32.48,12900.0,18.3774,18.383,18.3661,18.3774,12900.0
2006-02-08 15:30:00,32.48,32.48,32.47,32.48,10400.0,18.3774,18.3774,18.3717,18.3774,10400.0
2006-02-08 15:35:00,32.47,32.49,32.47,32.47,18000.0,18.3717,18.383,18.3717,18.3717,18000.0
2006-02-08 15:40:00,32.48,32.55,32.47,32.54,43000.0,18.3774,18.417,18.3717,18.4113,43000.0
2006-02-08 15:45:00,32.54,32.55,32.51,32.53,24400.0,18.4113,18.417,18.3944,18.4057,24400.0
2006-02-08 15:50:00,32.54,32.54,32.53,32.54,18100.0,18.4113,18.4113,18.4057,18.4113,18100.0
2006-02-08 15:55:00,32.54,32.54,32.51,32.52,23300.0,18.4113,18.4113,18.3944,18.4,23300.0
2006-02-09 09:30:00,32.54,32.58,32.54,32.56,34700.0,18.4113,18.434,18.4113,18.4226,34700.0
2006-02-09 09:35:00,32.57,32.73,32.56,32.7,51500.0,18.4283,18.5188,18.4226,18.5019,51500.0
2006-02-09 09:40:00,32.71,32.73,32.67,32.68,64100.0,18.5075,18.5188,18.4849,18.4905,64100.0
2006-02-09 09:45:00,32.68,32.7,32.62,32.67,57500.0,18.4905,18.5019,18.4566,18.4849,57500.0
2006-02-09 09:50:00,32.69,32.69,32.64,32.65,36700.0,18.4962,18.4962,18.4679,18.4736,36700.0
2006-02-09 09:55:00,32.65,32.67,32.63,32.64,41600.0,18.4736,18.4849,18.4623,18.4679,41600.0
2006-02-09 10:00:00,32.64,32.68,32.64,32.68,18100.0,18.4679,18.4905,18.4679,18.4905,18100.0
2006-02-09 10:05:00,32.69,32.75,32.68,32.74,33900.0,18.4962,18.5302,18.4905,18.5245,33900.0
2006-02-09 10:10:00,32.74,32.74,32.72,32.73,19200.0,18.5245,18.5245,18.5132,18.5188,19200.0
2006-02-09 10:15:00,32.75,32.75,32.69,32.69,50300.0,18.5302,18.5302,18.4962,18.4962,50300.0
2006-02-09 10:20:00,32.69,32.7,32.69,32.7,17900.0,18.4962,18.5019,18.4962,18.5019,17900.0
2006-02-09 10:25:00,32.7,32.73,32.69,32.72,14300.0,18.5019,18.5188,18.4962,18.5132,14300.0
2006-02-09 10:30:00,32.72,32.72,32.69,32.69,20800.0,18.5132,18.5132,18.4962,18.4962,20800.0
2006-02-09 10:35:00,32.7,32.72,32.67,32.67,17500.0,18.5019,18.5132,18.4849,18.4849,17500.0
2006-02-09 10:40:00,32.67,32.73,32.67,32.7,130700.0,18.4849,18.5188,18.4849,18.5019,130700.0
2006-02-09 10:45:00,32.7,32.72,32.69,32.7,12500.0,18.5019,18.5132,18.4962,18.5019,12500.0
2006-02-09 10:50:00,32.7,32.75,32.68,32.73,98400.0,18.5019,18.5302,18.4905,18.5188,98400.0
2006-02-09 10:55:00,32.74,32.74,32.71,32.73,11800.0,18.5245,18.5245,18.5075,18.5188,11800.0
2006-02-09 11:00:00,32.73,32.75,32.69,32.72,71100.0,18.5188,18.5302,18.4962,18.5132,71100.0
2006-02-09 11:05:00,32.72,32.73,32.72,32.73,20000.0,18.5132,18.5188,18.5132,18.5188,20000.0
2006-02-09 11:10:00,32.72,32.73,32.72,32.73,14400.0,18.5132,18.5188,18.5132,18.5188,14400.0
2006-02-09 11:15:00,32.73,32.73,32.71,32.71,6400.0,18.5188,18.5188,18.5075,18.5075,6400.0
2006-02-09 11:20:00,32.71,32.72,32.69,32.7,10700.0,18.5075,18.5132,18.4962,18.5019,10700.0
2006-02-09 11:25:00,32.7,32.7,32.69,32.7,6000.0,18.5019,18.5019,18.4962,18.5019,6000.0
2006-02-09 11:30:00,32.7,32.71,32.69,32.69,6100.0,18.5019,18.5075,18.4962,18.4962,6100.0
2006-02-09 11:35:00,32.69,32.7,32.69,32.69,3600.0,18.4962,18.5019,18.4962,18.4962,3600.0
2006-02-09 11:40:00,32.69,32.7,32.68,32.68,10200.0,18.4962,18.5019,18.4905,18.4905,10200.0
2006-02-09 11:45:00,32.68,32.69,32.66,32.68,13000.0,18.4905,18.4962,18.4792,18.4905,13000.0
2006-02-09 11:50:00,32.67,32.68,32.66,32.66,4500.0,18.4849,18.4905,18.4792,18.4792,4500.0
2006-02-09 11:55:00,32.66,32.68,32.66,32.67,8400.0,18.4792,18.4905,18.4792,18.4849,8400.0
2006-02-09 12:00:00,32.67,32.68,32.65,32.66,8000.0,18.4849,18.4905,18.4736,18.4792,8000.0
2006-02-09 12:05:00,32.66,32.69,32.66,32.69,5200.0,18.4792,18.4962,18.4792,18.4962,5200.0
2006-02-09 12:10:00,32.68,32.68,32.66,32.67,6500.0,18.4905,18.4905,18.4792,18.4849,6500.0
2006-02-09 12:15:00,32.67,32.69,32.66,32.69,10500.0,18.4849,18.4962,18.4792,18.4962,10500.0
2006-02-09 12:20:00,32.67,32.69,32.67,32.67,14200.0,18.4849,18.4962,18.4849,18.4849,14200.0
2006-02-09 12:25:00,32.68,32.69,32.67,32.69,22000.0,18.4905,18.4962,18.4849,18.4962,22000.0
2006-02-09 12:30:00,32.69,32.69,32.68,32.68,4400.0,18.4962,18.4962,18.4905,18.4905,4400.0
2006-02-09 12:35:00,32.68,32.7,32.68,32.7,13400.0,18.4905,18.5019,18.4905,18.5019,13400.0
2006-02-09 12:40:00,32.7,32.7,32.69,32.7,8500.0,18.5019,18.5019,18.4962,18.5019,8500.0
2006-02-09 12:45:00,32.69,32.7,32.69,32.7,2900.0,18.4962,18.5019,18.4962,18.5019,2900.0
2006-02-09 12:50:00,32.69,32.7,32.69,32.69,16400.0,18.4962,18.5019,18.4962,18.4962,16400.0
2006-02-09 12:55:00,32.69,32.69,32.68,32.68,6900.0,18.4962,18.4962,18.4905,18.4905,6900.0
2006-02-09 13:00:00,32.68,32.7,32.68,32.7,67900.0,18.4905,18.5019,18.4905,18.5019,67900.0
2006-02-09 13:05:00,32.7,32.72,32.69,32.71,39600.0,18.5019,18.5132,18.4962,18.5075,39600.0
2006-02-09 13:10:00,32.71,32.73,32.71,32.73,8800.0,18.5075,18.5188,18.5075,18.5188,8800.0
2006-02-09 13:15:00,32.72,32.73,32.71,32.72,12000.0,18.5132,18.5188,18.5075,18.5132,12000.0
2006-02-09 13:20:00,32.71,32.72,32.7,32.71,4900.0,18.5075,18.5132,18.5019,18.5075,4900.0
2006-02-09 13:25:00,32.72,32.72,32.7,32.7,13500.0,18.5132,18.5132,18.5019,18.5019,13500.0
2006-02-09 13:30:00,32.7,32.7,32.69,32.69,11400.0,18.5019,18.5019,18.4962,18.4962,11400.0
2006-02-09 13:35:00,32.69,32.7,32.69,32.7,7700.0,18.4962,18.5019,18.4962,18.5019,7700.0
2006-02-09 13:40:00,32.69,32.72,32.69,32.72,24400.0,18.4962,18.5132,18.4962,18.5132,24400.0
2006-02-09 13:45:00,32.72,32.73,32.71,32.72,15500.0,18.5132,18.5188,18.5075,18.5132,15500.0
2006-02-09 13:50:00,32.71,32.73,32.7,32.73,7600.0,18.5075,18.5188,18.5019,18.5188,7600.0
2006-02-09 13:55:00,32.72,32.74,32.72,32.74,36600.0,18.5132,18.5245,18.5132,18.5245,36600.0
2006-02-09 14:00:00,32.73,32.74,32.73,32.73,61300.0,18.5188,18.5245,18.5188,18.5188,61300.0
2006-02-09 14:05:00,32.74,32.74,32.7,32.72,17100.0,18.5245,18.5245,18.5019,18.5132,17100.0
2006-02-09 14:10:00,32.73,32.73,32.71,32.72,6900.0,18.5188,18.5188,18.5075,18.5132,6900.0
2006-02-09 14:15:00,32.72,32.74,32.72,32.72,8800.0,18.5132,18.5245,18.5132,18.5132,8800.0
2006-02-09 14:20:00,32.72,32.73,32.71,32.72,11400.0,18.5132,18.5188,18.5075,18.5132,11400.0
2006-02-09 14:25:00,32.72,32.74,32.72,32.73,7400.0,18.5132,18.5245,18.5132,18.5188,7400.0
2006-02-09 14:30:00,32.73,32.74,32.73,32.73,13000.0,18.5188,18.5245,18.5188,18.5188,13000.0
2006-02-09 14:35:00,32.73,32.75,32.73,32.75,11000.0,18.5188,18.5302,18.5188,18.5302,11000.0
2006-02-09 14:40:00,32.75,32.8,32.75,32.78,29500.0,18.5302,18.5584,18.5302,18.5471,29500.0
2006-02-09 14:45:00,32.78,32.79,32.76,32.77,8100.0,18.5471,18.5528,18.5358,18.5415,8100.0
2006-02-09 14:50:00,32.76,32.79,32.76,32.77,34700.0,18.5358,18.5528,18.5358,18.5415,34700.0
2006-02-09 14:55:00,32.78,32.79,32.73,32.73,20600.0,18.5471,18.5528,18.5188,18.5188,20600.0
2006-02-09 15:00:00,32.73,32.74,32.68,32.68,22200.0,18.5188,18.5245,18.4905,18.4905,22200.0
2006-02-09 15:05:00,32.68,32.69,32.67,32.68,16600.0,18.4905,18.4962,18.4849,18.4905,16600.0
2006-02-09 15:10:00,32.68,32.69,32.66,32.66,11000.0,18.4905,18.4962,18.4792,18.4792,11000.0
2006-02-09 15:15:00,32.67,32.67,32.66,32.66,13500.0,18.4849,18.4849,18.4792,18.4792,13500.0
2006-02-09 15:20:00,32.66,32.67,32.64,32.65,16500.0,18.4792,18.4849,18.4679,18.4736,16500.0
2006-02-09 15:25:00,32.65,32.66,32.61,32.61,24900.0,18.4736,18.4792,18.4509,18.4509,24900.0
2006-02-09 15:30:00,32.61,32.62,32.57,32.61,19300.0,18.4509,18.4566,18.4283,18.4509,19300.0
2006-02-09 15:35:00,32.6,32.64,32.6,32.63,23300.0,18.4453,18.4679,18.4453,18.4623,23300.0
2006-02-09 15:40:00,32.64,32.65,32.62,32.65,31000.0,18.4679,18.4736,18.4566,18.4736,31000.0
2006-02-09 15:45:00,32.65,32.67,32.65,32.65,24000.0,18.4736,18.4849,18.4736,18.4736,24000.0
2006-02-09 15:50:00,32.66,32.66,32.62,32.63,27000.0,18.4792,18.4792,18.4566,18.4623,27000.0
2006-02-09 15:55:00,32.62,32.67,32.6,32.65,36400.0,18.4566,18.4849,18.4453,18.4736,36400.0
2006-02-10 09:30:00,32.7,32.98,32.7,32.91,100400.0,18.5019,18.6603,18.5019,18.6207,100400.0
2006-02-10 09:35:00,32.93,33.0,32.9,33.0,179000.0,18.632,18.6716,18.615,18.6716,179000.0
2006-02-10 09:40:00,32.99,33.02,32.92,33.01,56800.0,18.6659,18.6829,18.6263,18.6773,56800.0
2006-02-10 09:45:00,33.02,33.35,33.01,33.31,169600.0,18.6829,18.8696,18.6773,18.847,169600.0
2006-02-10 09:50:00,33.31,33.32,33.27,33.27,64800.0,18.847,18.8527,18.8244,18.8244,64800.0
2006-02-10 09:55:00,33.27,33.39,33.26,33.35,85000.0,18.8244,18.8923,18.8187,18.8696,85000.0
2006-02-10 10:00:00,33.36,33.36,33.29,33.29,39400.0,18.8753,18.8753,18.8357,18.8357,39400.0
2006-02-10 10:05:00,33.29,33.29,33.22,33.24,33600.0,18.8357,18.8357,18.7961,18.8074,33600.0
2006-02-10 10:10:00,33.23,33.6,33.23,33.5,143500.0,18.8017,19.0111,18.8017,18.9545,143500.0
2006-02-10 10:15:00,33.5,33.55,33.46,33.46,55300.0,18.9545,18.9828,18.9319,18.9319,55300.0
2006-02-10 10:20:00,33.46,33.46,33.35,33.35,63700.0,18.9319,18.9319,18.8696,18.8696,63700.0
2006-02-10 10:25:00,33.36,33.36,33.26,33.29,39500.0,18.8753,18.8753,18.8187,18.8357,39500.0
2006-02-10 10:30:00,33.29,33.29,33.23,33.24,123100.0,18.8357,18.8357,18.8017,18.8074,123100.0
2006-02-10 10:35:00,33.24,33.27,33.17,33.17,62500.0,18.8074,18.8244,18.7678,18.7678,62500.0
2006-02-10 10:40:00,33.18,33.19,33.17,33.17,53100.0,18.7734,18.7791,18.7678,18.7678,53100.0
2006-02-10 10:45:00,33.17,33.23,33.16,33.17,20400.0,18.7678,18.8017,18.7621,18.7678,20400.0
2006-02-10 10:50:00,33.17,33.17,33.14,33.15,11100.0,18.7678,18.7678,18.7508,18.7565,11100.0
2006-02-10 10:55:00,33.16,33.16,33.11,33.12,31300.0,18.7621,18.7621,18.7338,18.7395,31300.0
2006-02-10 11:00:00,33.13,33.26,33.12,33.2,41800.0,18.7452,18.8187,18.7395,18.7848,41800.0
2006-02-10 11:05:00,33.19,33.25,33.19,33.22,89800.0,18.7791,18.8131,18.7791,18.7961,89800.0
2006-02-10 11:10:00,33.19,33.2,33.15,33.18,13800.0,18.7791,18.7848,18.7565,18.7734,13800.0
2006-02-10 11:15:00,33.18,33.26,33.18,33.23,32100.0,18.7734,18.8187,18.7734,18.8017,32100.0
2006-02-10 11:20:00,33.2,33.24,33.2,33.2,62500.0,18.7848,18.8074,18.7848,18.7848,62500.0
2006-02-10 11:25:00,33.2,33.23,33.2,33.2,32400.0,18.7848,18.8017,18.7848,18.7848,32400.0
2006-02-10 11:30:00,33.21,33.21,33.19,33.19,37400.0,18.7904,18.7904,18.7791,18.7791,37400.0
2006-02-10 11:35:00,33.19,33.2,33.18,33.2,15100.0,18.7791,18.7848,18.7734,18.7848,15100.0
2006-02-10 11:40:00,33.2,33.2,33.17,33.19,39900.0,18.7848,18.7848,18.7678,18.7791,39900.0
2006-02-10 11:45:00,33.18,33.2,33.17,33.17,65300.0,18.7734,18.7848,18.7678,18.7678,65300.0
2006-02-10 11:50:00,33.17,33.2,33.17,33.2,15600.0,18.7678,18.7848,18.7678,18.7848,15600.0
2006-02-10 11:55:00,33.19,33.22,33.19,33.22,47100.0,18.7791,18.7961,18.7791,18.7961,47100.0
2006-02-10 12:00:00,33.21,33.25,33.21,33.24,18400.0,18.7904,18.8131,18.7904,18.8074,18400.0
2006-02-10 12:05:00,33.24,33.28,33.23,33.27,32600.0,18.8074,18.83,18.8017,18.8244,32600.0
2006-02-10 12:10:00,33.26,33.35,33.26,33.34,36700.0,18.8187,18.8696,18.8187,18.864,36700.0
2006-02-10 12:15:00,33.34,33.34,33.31,33.31,24500.0,18.864,18.864,18.847,18.847,24500.0
2006-02-10 12:20:00,33.31,33.39,33.31,33.38,41300.0,18.847,18.8923,18.847,18.8866,41300.0
2006-02-10 12:25:00,33.37,33.52,33.37,33.49,57400.0,18.881,18.9658,18.881,18.9488,57400.0
2006-02-10 12:30:00,33.49,33.55,33.49,33.49,43500.0,18.9488,18.9828,18.9488,18.9488,43500.0
2006-02-10 12:35:00,33.49,33.5,33.42,33.42,43700.0,18.9488,18.9545,18.9092,18.9092,43700.0
2006-02-10 12:40:00,33.42,33.45,33.42,33.44,42900.0,18.9092,18.9262,18.9092,18.9206,42900.0
2006-02-10 12:45:00,33.44,33.46,33.42,33.45,33100.0,18.9206,18.9319,18.9092,18.9262,33100.0
2006-02-10 12:50:00,33.45,33.48,33.45,33.47,38100.0,18.9262,18.9432,18.9262,18.9375,38100.0
2006-02-10 12:55:00,33.47,33.48,33.46,33.48,16400.0,18.9375,18.9432,18.9319,18.9432,16400.0
2006-02-10 13:00:00,33.48,33.49,33.46,33.46,21100.0,18.9432,18.9488,18.9319,18.9319,21100.0
2006-02-10 13:05:00,33.48,33.54,33.46,33.5,56600.0,18.9432,18.9771,18.9319,18.9545,56600.0
2006-02-10 13:10:00,33.51,33.54,33.49,33.54,52600.0,18.9602,18.9771,18.9488,18.9771,52600.0
2006-02-10 13:15:00,33.53,33.54,33.5,33.5,24600.0,18.9715,18.9771,18.9545,18.9545,24600.0
2006-02-10 13:20:00,33.51,33.57,33.5,33.55,75400.0,18.9602,18.9941,18.9545,18.9828,75400.0
2006-02-10 13:25:00,33.56,33.56,33.53,33.54,31700.0,18.9885,18.9885,18.9715,18.9771,31700.0
2006-02-10 13:30:00,33.53,33.65,33.53,33.64,75000.0,18.9715,19.0394,18.9715,19.0337,75000.0
2006-02-10 13:35:00,33.63,33.65,33.59,33.65,40900.0,19.0281,19.0394,19.0054,19.0394,40900.0
2006-02-10 13:40:00,33.65,33.67,33.61,33.64,58000.0,19.0394,19.0507,19.0167,19.0337,58000.0
2006-02-10 13:45:00,33.65,33.66,33.64,33.65,53200.0,19.0394,19.045,19.0337,19.0394,53200.0
2006-02-10 13:50:00,33.65,33.66,33.53,33.54,80600.0,19.0394,19.045,18.9715,18.9771,80600.0
2006-02-10 13:55:00,33.54,33.54,33.49,33.49,28100.0,18.9771,18.9771,18.9488,18.9488,28100.0
2006-02-10 14:00:00,33.49,33.5,33.43,33.43,41900.0,18.9488,18.9545,18.9149,18.9149,41900.0
2006-02-10 14:05:00,33.43,33.53,33.43,33.53,42200.0,18.9149,18.9715,18.9149,18.9715,42200.0
2006-02-10 14:10:00,33.53,33.6,33.53,33.6,40000.0,18.9715,19.0111,18.9715,19.0111,40000.0
2006-02-10 14:15:00,33.6,33.65,33.59,33.63,25800.0,19.0111,19.0394,19.0054,19.0281,25800.0
2006-02-10 14:20:00,33.64,33.65,33.59,33.6,42400.0,19.0337,19.0394,19.0054,19.0111,42400.0
2006-02-10 14:25:00,33.6,33.61,33.57,33.6,34000.0,19.0111,19.0167,18.9941,19.0111,34000.0
2006-02-10 14:30:00,33.61,33.64,33.61,33.62,31900.0,19.0167,19.0337,19.0167,19.0224,31900.0
2006-02-10 14:35:00,33.61,33.71,33.61,33.7,40700.0,19.0167,19.0733,19.0167,19.0677,40700.0
2006-02-10 14:40:00,33.71,33.75,33.69,33.75,26200.0,19.0733,19.096,19.062,19.096,26200.0
2006-02-10 14:45:00,33.75,33.75,33.7,33.71,42200.0,19.096,19.096,19.0677,19.0733,42200.0
2006-02-10 14:50:00,33.72,33.74,33.71,33.73,25500.0,19.079,19.0903,19.0733,19.0846,25500.0
2006-02-10 14:55:00,33.73,33.75,33.72,33.73,35900.0,19.0846,19.096,19.079,19.0846,35900.0
2006-02-10 15:00:00,33.74,33.74,33.72,33.72,42300.0,19.0903,19.0903,19.079,19.079,42300.0
2006-02-10 15:05:00,33.72,33.73,33.7,33.73,51100.0,19.079,19.0846,19.0677,19.0846,51100.0
2006-02-10 15:10:00,33.73,33.82,33.73,33.82,127500.0,19.0846,19.1356,19.0846,19.1356,127500.0
2006-02-10 15:15:00,33.83,33.9,33.82,33.89,75300.0,19.1412,19.1808,19.1356,19.1752,75300.0
2006-02-10 15:20:00,33.87,33.88,33.79,33.79,49800.0,19.1639,19.1695,19.1186,19.1186,49800.0
2006-02-10 15:25:00,33.78,33.79,33.68,33.69,42600.0,19.1129,19.1186,19.0564,19.062,42600.0
2006-02-10 15:30:00,33.68,33.7,33.67,33.68,43000.0,19.0564,19.0677,19.0507,19.0564,43000.0
2006-02-10 15:35:00,33.67,33.68,33.62,33.62,54900.0,19.0507,19.0564,19.0224,19.0224,54900.0
2006-02-10 15:40:00,33.62,33.64,33.62,33.64,62800.0,19.0224,19.0337,19.0224,19.0337,62800.0
2006-02-10 15:45:00,33.63,33.65,33.62,33.62,46800.0,19.0281,19.0394,19.0224,19.0224,46800.0
2006-02-10 15:50:00,33.63,33.63,33.57,33.59,68600.0,19.0281,19.0281,18.9941,19.0054,68600.0
2006-02-10 15:55:00,33.58,33.59,33.57,33.59,61300.0,18.9998,19.0054,18.9941,19.0054,61300.0
2006-02-13 09:30:00,33.48,33.49,33.43,33.44,52200.0,18.9432,18.9488,18.9149,18.9206,52200.0
2006-02-13 09:35:00,33.44,33.45,33.27,33.28,35700.0,18.9206,18.9262,18.8244,18.83,35700.0
2006-02-13 09:40:00,33.33,33.37,33.31,33.33,13700.0,18.8583,18.881,18.847,18.8583,13700.0
2006-02-13 09:45:00,33.32,33.33,33.28,33.28,24800.0,18.8527,18.8583,18.83,18.83,24800.0
2006-02-13 09:50:00,33.29,33.36,33.24,33.35,17900.0,18.8357,18.8753,18.8074,18.8696,17900.0
2006-02-13 09:55:00,33.36,33.36,33.24,33.24,22200.0,18.8753,18.8753,18.8074,18.8074,22200.0
2006-02-13 10:00:00,33.24,33.25,33.13,33.15,36200.0,18.8074,18.8131,18.7452,18.7565,36200.0
2006-02-13 10:05:00,33.15,33.21,33.13,33.2,26400.0,18.7565,18.7904,18.7452,18.7848,26400.0
2006-02-13 10:10:00,33.2,33.28,33.19,33.26,15000.0,18.7848,18.83,18.7791,18.8187,15000.0
2006-02-13 10:15:00,33.25,33.25,33.2,33.2,11600.0,18.8131,18.8131,18.7848,18.7848,11600.0
2006-02-13 10:20:00,33.21,33.28,33.18,33.26,17800.0,18.7904,18.83,18.7734,18.8187,17800.0
2006-02-13 10:25:00,33.28,33.38,33.27,33.36,22100.0,18.83,18.8866,18.8244,18.8753,22100.0
2006-02-13 10:30:00,33.35,33.42,33.35,33.38,16400.0,18.8696,18.9092,18.8696,18.8866,16400.0
2006-02-13 10:35:00,33.38,33.4,33.27,33.33,15900.0,18.8866,18.8979,18.8244,18.8583,15900.0
2006-02-13 10:40:00,33.31,33.32,33.28,33.28,25000.0,18.847,18.8527,18.83,18.83,25000.0
2006-02-13 10:45:00,33.29,33.31,33.25,33.25,24500.0,18.8357,18.847,18.8131,18.8131,24500.0
2006-02-13 10:50:00,33.24,33.24,33.17,33.22,55300.0,18.8074,18.8074,18.7678,18.7961,55300.0
2006-02-13 10:55:00,33.22,33.22,33.2,33.21,12900.0,18.7961,18.7961,18.7848,18.7904,12900.0
2006-02-13 11:00:00,33.21,33.22,33.2,33.21,40600.0,18.7904,18.7961,18.7848,18.7904,40600.0
2006-02-13 11:05:00,33.21,33.25,33.21,33.21,13100.0,18.7904,18.8131,18.7904,18.7904,13100.0
2006-02-13 11:10:00,33.22,33.24,33.21,33.24,32300.0,18.7961,18.8074,18.7904,18.8074,32300.0
2006-02-13 11:15:00,33.23,33.29,33.22,33.29,59600.0,18.8017,18.8357,18.7961,18.8357,59600.0
2006-02-13 11:20:00,33.28,33.32,33.28,33.31,31700.0,18.83,18.8527,18.83,18.847,31700.0
2006-02-13 11:25:00,33.31,33.33,33.31,33.32,32000.0,18.847,18.8583,18.847,18.8527,32000.0
2006-02-13 11:30:00,33.33,33.33,33.3,33.3,76500.0,18.8583,18.8583,18.8413,18.8413,76500.0
2006-02-13 11:35:00,33.3,33.31,33.25,33.28,14600.0,18.8413,18.847,18.8131,18.83,14600.0
2006-02-13 11:40:00,33.28,33.28,33.24,33.28,9900.0,18.83,18.83,18.8074,18.83,9900.0
2006-02-13 11:45:00,33.28,33.29,33.26,33.26,8600.0,18.83,18.8357,18.8187,18.8187,8600.0
2006-02-13 11:50:00,33.25,33.29,33.25,33.29,10300.0,18.8131,18.8357,18.8131,18.8357,10300.0
2006-02-13 11:55:00,33.29,33.3,33.27,33.28,7400.0,18.8357,18.8413,18.8244,18.83,7400.0
2006-02-13 12:00:00,33.29,33.33,33.29,33.32,8700.0,18.8357,18.8583,18.8357,18.8527,8700.0
2006-02-13 12:05:00,33.32,33.34,33.28,33.3,13300.0,18.8527,18.864,18.83,18.8413,13300.0
2006-02-13 12:10:00,33.3,33.31,33.29,33.31,4000.0,18.8413,18.847,18.8357,18.847,4000.0
2006-02-13 12:15:00,33.31,33.31,33.29,33.3,9200.0,18.847,18.847,18.8357,18.8413,9200.0
2006-02-13 12:20:00,33.3,33.32,33.3,33.31,6900.0,18.8413,18.8527,18.8413,18.847,6900.0
2006-02-13 12:25:00,33.31,33.34,33.31,33.33,9900.0,18.847,18.864,18.847,18.8583,9900.0
2006-02-13 12:30:00,33.33,33.35,33.32,33.33,67900.0,18.8583,18.8696,18.8527,18.8583,67900.0
2006-02-13 12:35:00,33.33,33.33,33.29,33.32,33200.0,18.8583,18.8583,18.8357,18.8527,33200.0
2006-02-13 12:40:00,33.32,33.32,33.26,33.28,13200.0,18.8527,18.8527,18.8187,18.83,13200.0
2006-02-13 12:45:00,33.28,33.3,33.28,33.29,14000.0,18.83,18.8413,18.83,18.8357,14000.0
2006-02-13 12:50:00,33.28,33.3,33.26,33.29,18500.0,18.83,18.8413,18.8187,18.8357,18500.0
2006-02-13 12:55:00,33.29,33.34,33.29,33.32,9000.0,18.8357,18.864,18.8357,18.8527,9000.0
2006-02-13 13:00:00,33.32,33.34,33.3,33.32,16700.0,18.8527,18.864,18.8413,18.8527,16700.0
2006-02-13 13:05:00,33.32,33.33,33.31,33.33,22400.0,18.8527,18.8583,18.847,18.8583,22400.0
2006-02-13 13:10:00,33.31,33.34,33.27,33.27,32100.0,18.847,18.864,18.8244,18.8244,32100.0
2006-02-13 13:15:00,33.28,33.32,33.26,33.3,17800.0,18.83,18.8527,18.8187,18.8413,17800.0
2006-02-13 13:20:00,33.29,33.3,33.28,33.29,10100.0,18.8357,18.8413,18.83,18.8357,10100.0
2006-02-13 13:25:00,33.29,33.32,33.29,33.3,12800.0,18.8357,18.8527,18.8357,18.8413,12800.0
2006-02-13 13:30:00,33.31,33.33,33.28,33.28,21600.0,18.847,18.8583,18.83,18.83,21600.0
2006-02-13 13:35:00,33.29,33.3,33.25,33.25,16200.0,18.8357,18.8413,18.8131,18.8131,16200.0
2006-02-13 13:40:00,33.25,33.28,33.25,33.28,35300.0,18.8131,18.83,18.8131,18.83,35300.0
2006-02-13 13:45:00,33.28,33.29,33.26,33.28,27900.0,18.83,18.8357,18.8187,18.83,27900.0
2006-02-13 13:50:00,33.28,33.32,33.27,33.31,22200.0,18.83,18.8527,18.8244,18.847,22200.0
2006-02-13 13:55:00,33.31,33.32,33.28,33.28,6900.0,18.847,18.8527,18.83,18.83,6900.0
2006-02-13 14:00:00,33.27,33.28,33.26,33.27,19700.0,18.8244,18.83,18.8187,18.8244,19700.0
2006-02-13 14:05:00,33.27,33.27,33.24,33.25,18000.0,18.8244,18.8244,18.8074,18.8131,18000.0
2006-02-13 14:10:00,33.24,33.26,33.24,33.25,26600.0,18.8074,18.8187,18.8074,18.8131,26600.0
2006-02-13 14:15:00,33.25,33.27,33.22,33.22,28800.0,18.8131,18.8244,18.7961,18.7961,28800.0
2006-02-13 14:20:00,33.22,33.23,33.19,33.21,59800.0,18.7961,18.8017,18.7791,18.7904,59800.0
2006-02-13 14:25:00,33.21,33.21,33.14,33.15,8800.0,18.7904,18.7904,18.7508,18.7565,8800.0
2006-02-13 14:30:00,33.14,33.17,33.14,33.14,10400.0,18.7508,18.7678,18.7508,18.7508,10400.0
2006-02-13 14:35:00,33.15,33.19,33.14,33.19,13300.0,18.7565,18.7791,18.7508,18.7791,13300.0
2006-02-13 14:40:00,33.18,33.2,33.17,33.19,10300.0,18.7734,18.7848,18.7678,18.7791,10300.0
2006-02-13 14:45:00,33.18,33.19,33.15,33.16,11400.0,18.7734,18.7791,18.7565,18.7621,11400.0
2006-02-13 14:50:00,33.17,33.2,33.15,33.16,28500.0,18.7678,18.7848,18.7565,18.7621,28500.0
2006-02-13 14:55:00,33.16,33.17,33.1,33.13,40700.0,18.7621,18.7678,18.7282,18.7452,40700.0
2006-02-13 15:00:00,33.11,33.13,32.83,32.95,83500.0,18.7338,18.7452,18.5754,18.6433,83500.0
2006-02-13 15:05:00,32.95,32.98,32.94,32.98,19000.0,18.6433,18.6603,18.6377,18.6603,19000.0
2006-02-13 15:10:00,32.97,32.98,32.95,32.96,23100.0,18.6546,18.6603,18.6433,18.649,23100.0
2006-02-13 15:15:00,32.96,32.98,32.95,32.95,37600.0,18.649,18.6603,18.6433,18.6433,37600.0
2006-02-13 15:20:00,32.95,32.98,32.94,32.97,71400.0,18.6433,18.6603,18.6377,18.6546,71400.0
2006-02-13 15:25:00,32.97,32.98,32.96,32.98,55500.0,18.6546,18.6603,18.649,18.6603,55500.0
2006-02-13 15:30:00,32.98,33.0,32.97,33.0,77600.0,18.6603,18.6716,18.6546,18.6716,77600.0
2006-02-13 15:35:00,33.0,33.0,32.99,33.0,69700.0,18.6716,18.6716,18.6659,18.6716,69700.0
2006-02-13 15:40:00,33.0,33.02,32.99,33.0,73900.0,18.6716,18.6829,18.6659,18.6716,73900.0
2006-02-13 15:45:00,33.0,33.05,33.0,33.05,92900.0,18.6716,18.6999,18.6716,18.6999,92900.0
2006-02-13 15:50:00,33.07,33.17,33.07,33.15,74400.0,18.7112,18.7678,18.7112,18.7565,74400.0
2006-02-13 15:55:00,33.16,33.17,33.07,33.08,89000.0,18.7621,18.7678,18.7112,18.7169,89000.0
2006-02-14 09:30:00,33.92,33.93,33.71,33.8,141700.0,19.1921,19.1978,19.0733,19.1242,141700.0
2006-02-14 09:35:00,33.84,33.93,33.66,33.75,136500.0,19.1469,19.1978,19.045,19.096,136500.0
2006-02-14 09:40:00,33.77,33.94,33.66,33.71,181400.0,19.1073,19.2035,19.045,19.0733,181400.0
2006-02-14 09:45:00,33.72,33.74,33.68,33.71,131900.0,19.079,19.0903,19.0564,19.0733,131900.0
2006-02-14 09:50:00,33.72,33.72,33.55,33.7,64800.0,19.079,19.079,18.9828,19.0677,64800.0
2006-02-14 09:55:00,33.71,33.75,33.61,33.75,66500.0,19.0733,19.096,19.0167,19.096,66500.0
2006-02-14 10:00:00,33.75,33.93,33.75,33.77,83000.0,19.096,19.1978,19.096,19.1073,83000.0
2006-02-14 10:05:00,33.78,33.81,33.7,33.75,80600.0,19.1129,19.1299,19.0677,19.096,80600.0
2006-02-14 10:10:00,33.75,33.85,33.7,33.8,71300.0,19.096,19.1525,19.0677,19.1242,71300.0
2006-02-14 10:15:00,33.81,33.82,33.76,33.76,57000.0,19.1299,19.1356,19.1016,19.1016,57000.0
2006-02-14 10:20:00,33.77,33.82,33.67,33.81,35600.0,19.1073,19.1356,19.0507,19.1299,35600.0
2006-02-14 10:25:00,33.81,33.81,33.76,33.79,68200.0,19.1299,19.1299,19.1016,19.1186,68200.0
2006-02-14 10:30:00,33.79,33.8,33.72,33.78,37500.0,19.1186,19.1242,19.079,19.1129,37500.0
2006-02-14 10:35:00,33.78,33.79,33.71,33.71,38800.0,19.1129,19.1186,19.0733,19.0733,38800.0
2006-02-14 10:40:00,33.72,33.75,33.72,33.74,27800.0,19.079,19.096,19.079,19.0903,27800.0
2006-02-14 10:45:00,33.75,33.77,33.73,33.74,42800.0,19.096,19.1073,19.0846,19.0903,42800.0
2006-02-14 10:50:00,33.74,33.74,33.7,33.74,36700.0,19.0903,19.0903,19.0677,19.0903,36700.0
2006-02-14 10:55:00,33.73,33.77,33.72,33.77,45400.0,19.0846,19.1073,19.079,19.1073,45400.0
2006-02-14 11:00:00,33.76,33.77,33.72,33.72,103100.0,19.1016,19.1073,19.079,19.079,103100.0
2006-02-14 11:05:00,33.72,33.74,33.71,33.71,32400.0,19.079,19.0903,19.0733,19.0733,32400.0
2006-02-14 11:10:00,33.71,33.74,33.71,33.73,30700.0,19.0733,19.0903,19.0733,19.0846,30700.0
2006-02-14 11:15:00,33.72,33.75,33.71,33.74,70900.0,19.079,19.096,19.0733,19.0903,70900.0
2006-02-14 11:20:00,33.75,33.78,33.74,33.77,80500.0,19.096,19.1129,19.0903,19.1073,80500.0
2006-02-14 11:25:00,33.77,33.79,33.77,33.78,18900.0,19.1073,19.1186,19.1073,19.1129,18900.0
2006-02-14 11:30:00,33.79,33.8,33.78,33.79,119200.0,19.1186,19.1242,19.1129,19.1186,119200.0
2006-02-14 11:35:00,33.79,33.84,33.79,33.84,90700.0,19.1186,19.1469,19.1186,19.1469,90700.0
2006-02-14 11:40:00,33.83,33.84,33.82,33.82,26800.0,19.1412,19.1469,19.1356,19.1356,26800.0
2006-02-14 11:45:00,33.83,33.84,33.79,33.8,33500.0,19.1412,19.1469,19.1186,19.1242,33500.0
2006-02-14 11:50:00,33.8,33.8,33.78,33.78,54900.0,19.1242,19.1242,19.1129,19.1129,54900.0
2006-02-14 11:55:00,33.79,33.8,33.78,33.8,55700.0,19.1186,19.1242,19.1129,19.1242,55700.0
2006-02-14 12:00:00,33.8,33.8,33.79,33.79,76500.0,19.1242,19.1242,19.1186,19.1186,76500.0
2006-02-14 12:05:00,33.8,33.81,33.74,33.75,82700.0,19.1242,19.1299,19.0903,19.096,82700.0
2006-02-14 12:10:00,33.76,33.76,33.7,33.73,36500.0,19.1016,19.1016,19.0677,19.0846,36500.0
2006-02-14 12:15:00,33.72,33.72,33.65,33.66,21500.0,19.079,19.079,19.0394,19.045,21500.0
2006-02-14 12:20:00,33.66,33.66,33.62,33.65,33700.0,19.045,19.045,19.0224,19.0394,33700.0
2006-02-14 12:25:00,33.65,33.7,33.65,33.69,34500.0,19.0394,19.0677,19.0394,19.062,34500.0
2006-02-14 12:30:00,33.7,33.72,33.69,33.72,17200.0,19.0677,19.079,19.062,19.079,17200.0
2006-02-14 12:35:00,33.72,33.72,33.66,33.69,288700.0,19.079,19.079,19.045,19.062,288700.0
2006-02-14 12:40:00,33.69,33.7,33.68,33.69,29500.0,19.062,19.0677,19.0564,19.062,29500.0
2006-02-14 12:45:00,33.69,33.69,33.68,33.68,26800.0,19.062,19.062,19.0564,19.0564,26800.0
2006-02-14 12:50:00,33.69,33.69,33.67,33.67,26100.0,19.062,19.062,19.0507,19.0507,26100.0
2006-02-14 12:55:00,33.68,33.68,33.64,33.64,19900.0,19.0564,19.0564,19.0337,19.0337,19900.0
2006-02-14 13:00:00,33.64,33.64,33.63,33.64,28500.0,19.0337,19.0337,19.0281,19.0337,28500.0
2006-02-14 13:05:00,33.64,33.66,33.64,33.65,39900.0,19.0337,19.045,19.0337,19.0394,39900.0
2006-02-14 13:10:00,33.65,33.65,33.63,33.64,48000.0,19.0394,19.0394,19.0281,19.0337,48000.0
2006-02-14 13:15:00,33.64,33.65,33.64,33.64,13000.0,19.0337,19.0394,19.0337,19.0337,13000.0
2006-02-14 13:20:00,33.64,33.65,33.64,33.64,11900.0,19.0337,19.0394,19.0337,19.0337,11900.0
2006-02-14 13:25:00,33.64,33.65,33.63,33.64,35100.0,19.0337,19.0394,19.0281,19.0337,35100.0
2006-02-14 13:30:00,33.64,33.65,33.63,33.65,56300.0,19.0337,19.0394,19.0281,19.0394,56300.0
2006-02-14 13:35:00,33.65,33.65,33.62,33.64,41200.0,19.0394,19.0394,19.0224,19.0337,41200.0
2006-02-14 13:40:00,33.64,33.65,33.61,33.62,26700.0,19.0337,19.0394,19.0167,19.0224,26700.0
2006-02-14 13:45:00,33.62,33.62,33.55,33.55,28700.0,19.0224,19.0224,18.9828,18.9828,28700.0
2006-02-14 13:50:00,33.56,33.58,33.53,33.57,30200.0,18.9885,18.9998,18.9715,18.9941,30200.0
2006-02-14 13:55:00,33.57,33.65,33.57,33.62,62400.0,18.9941,19.0394,18.9941,19.0224,62400.0
2006-02-14 14:00:00,33.61,33.62,33.55,33.56,53700.0,19.0167,19.0224,18.9828,18.9885,53700.0
2006-02-14 14:05:00,33.56,33.59,33.55,33.57,37500.0,18.9885,19.0054,18.9828,18.9941,37500.0
2006-02-14 14:10:00,33.56,33.6,33.56,33.6,51600.0,18.9885,19.0111,18.9885,19.0111,51600.0
2006-02-14 14:15:00,33.6,33.62,33.57,33.62,54000.0,19.0111,19.0224,18.9941,19.0224,54000.0
2006-02-14 14:20:00,33.63,33.65,33.61,33.64,44100.0,19.0281,19.0394,19.0167,19.0337,44100.0
2006-02-14 14:25:00,33.64,33.64,33.61,33.64,37200.0,19.0337,19.0337,19.0167,19.0337,37200.0
2006-02-14 14:30:00,33.63,33.64,33.59,33.6,36200.0,19.0281,19.0337,19.0054,19.0111,36200.0
2006-02-14 14:35:00,33.6,33.6,33.59,33.6,20800.0,19.0111,19.0111,19.0054,19.0111,20800.0
2006-02-14 14:40:00,33.6,33.6,33.59,33.6,134300.0,19.0111,19.0111,19.0054,19.0111,134300.0
2006-02-14 14:45:00,33.6,33.6,33.58,33.59,102200.0,19.0111,19.0111,18.9998,19.0054,102200.0
2006-02-14 14:50:00,33.59,33.6,33.57,33.57,18000.0,19.0054,19.0111,18.9941,18.9941,18000.0
2006-02-14 14:55:00,33.57,33.59,33.55,33.56,48600.0,18.9941,19.0054,18.9828,18.9885,48600.0
2006-02-14 15:00:00,33.56,33.56,33.54,33.54,31700.0,18.9885,18.9885,18.9771,18.9771,31700.0
2006-02-14 15:05:00,33.54,33.56,33.54,33.55,48900.0,18.9771,18.9885,18.9771,18.9828,48900.0
2006-02-14 15:10:00,33.55,33.56,33.52,33.52,33400.0,18.9828,18.9885,18.9658,18.9658,33400.0
2006-02-14 15:15:00,33.52,33.52,33.44,33.47,91000.0,18.9658,18.9658,18.9206,18.9375,91000.0
2006-02-14 15:20:00,33.48,33.57,33.45,33.57,285300.0,18.9432,18.9941,18.9262,18.9941,285300.0
2006-02-14 15:25:00,33.57,33.57,33.5,33.51,59400.0,18.9941,18.9941,18.9545,18.9602,59400.0
2006-02-14 15:30:00,33.51,33.51,33.49,33.5,47200.0,18.9602,18.9602,18.9488,18.9545,47200.0
2006-02-14 15:35:00,33.5,33.5,33.48,33.49,68800.0,18.9545,18.9545,18.9432,18.9488,68800.0
2006-02-14 15:40:00,33.48,33.49,33.48,33.49,36200.0,18.9432,18.9488,18.9432,18.9488,36200.0
2006-02-14 15:45:00,33.49,33.49,33.44,33.44,76700.0,18.9488,18.9488,18.9206,18.9206,76700.0
2006-02-14 15:50:00,33.44,33.46,33.43,33.44,61200.0,18.9206,18.9319,18.9149,18.9206,61200.0
2006-02-14 15:55:00,33.44,33.45,33.44,33.45,96500.0,18.9206,18.9262,18.9206,18.9262,96500.0
2006-02-15 09:30:00,33.38,33.44,33.38,33.4,46600.0,18.8866,18.9206,18.8866,18.8979,46600.0
2006-02-15 09:35:00,33.4,33.43,33.4,33.42,40100.0,18.8979,18.9149,18.8979,18.9092,40100.0
2006-02-15 09:40:00,33.42,33.45,33.35,33.37,45000.0,18.9092,18.9262,18.8696,18.881,45000.0
2006-02-15 09:45:00,33.39,33.39,33.2,33.21,44200.0,18.8923,18.8923,18.7848,18.7904,44200.0
2006-02-15 09:50:00,33.2,33.21,33.19,33.21,35800.0,18.7848,18.7904,18.7791,18.7904,35800.0
2006-02-15 09:55:00,33.2,33.23,33.19,33.23,34700.0,18.7848,18.8017,18.7791,18.8017,34700.0
2006-02-15 10:00:00,33.22,33.22,33.16,33.16,29100.0,18.7961,18.7961,18.7621,18.7621,29100.0
2006-02-15 10:05:00,33.16,33.18,33.15,33.16,41300.0,18.7621,18.7734,18.7565,18.7621,41300.0
2006-02-15 10:10:00,33.16,33.16,33.1,33.12,35100.0,18.7621,18.7621,18.7282,18.7395,35100.0
2006-02-15 10:15:00,33.12,33.18,33.12,33.18,43300.0,18.7395,18.7734,18.7395,18.7734,43300.0
2006-02-15 10:20:00,33.18,33.26,33.17,33.25,23100.0,18.7734,18.8187,18.7678,18.8131,23100.0
2006-02-15 10:25:00,33.26,33.26,33.2,33.2,29300.0,18.8187,18.8187,18.7848,18.7848,29300.0
2006-02-15 10:30:00,33.2,33.23,33.19,33.21,27500.0,18.7848,18.8017,18.7791,18.7904,27500.0
2006-02-15 10:35:00,33.22,33.26,33.21,33.25,25600.0,18.7961,18.8187,18.7904,18.8131,25600.0
2006-02-15 10:40:00,33.25,33.27,33.25,33.26,10100.0,18.8131,18.8244,18.8131,18.8187,10100.0
2006-02-15 10:45:00,33.27,33.28,33.26,33.26,18100.0,18.8244,18.83,18.8187,18.8187,18100.0
2006-02-15 10:50:00,33.26,33.27,33.12,33.15,29700.0,18.8187,18.8244,18.7395,18.7565,29700.0
2006-02-15 10:55:00,33.15,33.15,33.14,33.15,22600.0,18.7565,18.7565,18.7508,18.7565,22600.0
2006-02-15 11:00:00,33.15,33.15,33.13,33.14,62800.0,18.7565,18.7565,18.7452,18.7508,62800.0
2006-02-15 11:05:00,33.12,33.15,33.12,33.15,29000.0,18.7395,18.7565,18.7395,18.7565,29000.0
2006-02-15 11:10:00,33.15,33.15,33.14,33.15,28400.0,18.7565,18.7565,18.7508,18.7565,28400.0
2006-02-15 11:15:00,33.15,33.15,33.14,33.15,15900.0,18.7565,18.7565,18.7508,18.7565,15900.0
2006-02-15 11:20:00,33.15,33.2,33.15,33.18,21100.0,18.7565,18.7848,18.7565,18.7734,21100.0
2006-02-15 11:25:00,33.18,33.2,33.18,33.19,18600.0,18.7734,18.7848,18.7734,18.7791,18600.0
2006-02-15 11:30:00,33.19,33.22,33.18,33.21,16200.0,18.7791,18.7961,18.7734,18.7904,16200.0
2006-02-15 11:35:00,33.22,33.22,33.19,33.22,25300.0,18.7961,18.7961,18.7791,18.7961,25300.0
2006-02-15 11:40:00,33.22,33.23,33.21,33.23,22900.0,18.7961,18.8017,18.7904,18.8017,22900.0
2006-02-15 11:45:00,33.22,33.23,33.22,33.22,17100.0,18.7961,18.8017,18.7961,18.7961,17100.0
2006-02-15 11:50:00,33.22,33.26,33.21,33.25,45600.0,18.7961,18.8187,18.7904,18.8131,45600.0
2006-02-15 11:55:00,33.25,33.3,33.25,33.3,15300.0,18.8131,18.8413,18.8131,18.8413,15300.0
2006-02-15 12:00:00,33.3,33.34,33.3,33.33,19700.0,18.8413,18.864,18.8413,18.8583,19700.0
2006-02-15 12:05:00,33.34,33.34,33.33,33.34,16700.0,18.864,18.864,18.8583,18.864,16700.0
2006-02-15 12:10:00,33.34,33.41,33.33,33.38,24600.0,18.864,18.9036,18.8583,18.8866,24600.0
2006-02-15 12:15:00,33.39,33.41,33.38,33.39,17400.0,18.8923,18.9036,18.8866,18.8923,17400.0
2006-02-15 12:20:00,33.39,33.41,33.38,33.39,22500.0,18.8923,18.9036,18.8866,18.8923,22500.0
2006-02-15 12:25:00,33.39,33.39,33.36,33.37,35900.0,18.8923,18.8923,18.8753,18.881,35900.0
2006-02-15 12:30:00,33.36,33.39,33.36,33.39,67300.0,18.8753,18.8923,18.8753,18.8923,67300.0
2006-02-15 12:35:00,33.4,33.41,33.39,33.4,112400.0,18.8979,18.9036,18.8923,18.8979,112400.0
2006-02-15 12:40:00,33.4,33.46,33.4,33.45,71300.0,18.8979,18.9319,18.8979,18.9262,71300.0
2006-02-15 12:45:00,33.45,33.45,33.44,33.45,18500.0,18.9262,18.9262,18.9206,18.9262,18500.0
2006-02-15 12:50:00,33.45,33.45,33.44,33.45,25900.0,18.9262,18.9262,18.9206,18.9262,25900.0
2006-02-15 12:55:00,33.45,33.49,33.44,33.49,69600.0,18.9262,18.9488,18.9206,18.9488,69600.0
2006-02-15 13:00:00,33.49,33.49,33.48,33.49,31600.0,18.9488,18.9488,18.9432,18.9488,31600.0
2006-02-15 13:05:00,33.49,33.53,33.48,33.52,79300.0,18.9488,18.9715,18.9432,18.9658,79300.0
2006-02-15 13:10:00,33.53,33.57,33.53,33.57,82000.0,18.9715,18.9941,18.9715,18.9941,82000.0
2006-02-15 13:15:00,33.57,33.57,33.51,33.52,23100.0,18.9941,18.9941,18.9602,18.9658,23100.0
2006-02-15 13:20:00,33.51,33.53,33.51,33.53,10600.0,18.9602,18.9715,18.9602,18.9715,10600.0
2006-02-15 13:25:00,33.52,33.52,33.47,33.48,81500.0,18.9658,18.9658,18.9375,18.9432,81500.0
2006-02-15 13:30:00,33.47,33.55,33.47,33.54,65200.0,18.9375,18.9828,18.9375,18.9771,65200.0
2006-02-15 13:35:00,33.55,33.56,33.54,33.55,24300.0,18.9828,18.9885,18.9771,18.9828,24300.0
2006-02-15 13:40:00,33.54,33.55,33.54,33.55,20000.0,18.9771,18.9828,18.9771,18.9828,20000.0
2006-02-15 13:45:00,33.55,33.55,33.51,33.51,27300.0,18.9828,18.9828,18.9602,18.9602,27300.0
2006-02-15 13:50:00,33.52,33.53,33.5,33.5,385200.0,18.9658,18.9715,18.9545,18.9545,385200.0
2006-02-15 13:55:00,33.5,33.52,33.49,33.52,144600.0,18.9545,18.9658,18.9488,18.9658,144600.0
2006-02-15 14:00:00,33.52,33.54,33.51,33.52,39900.0,18.9658,18.9771,18.9602,18.9658,39900.0
2006-02-15 14:05:00,33.52,33.53,33.51,33.51,24100.0,18.9658,18.9715,18.9602,18.9602,24100.0
2006-02-15 14:10:00,33.51,33.51,33.49,33.5,16400.0,18.9602,18.9602,18.9488,18.9545,16400.0
2006-02-15 14:15:00,33.49,33.5,33.45,33.47,24700.0,18.9488,18.9545,18.9262,18.9375,24700.0
2006-02-15 14:20:00,33.47,33.49,33.44,33.49,23700.0,18.9375,18.9488,18.9206,18.9488,23700.0
2006-02-15 14:25:00,33.48,33.5,33.46,33.47,36000.0,18.9432,18.9545,18.9319,18.9375,36000.0
2006-02-15 14:30:00,33.46,33.47,33.46,33.47,43400.0,18.9319,18.9375,18.9319,18.9375,43400.0
2006-02-15 14:35:00,33.47,33.48,33.46,33.48,21400.0,18.9375,18.9432,18.9319,18.9432,21400.0
2006-02-15 14:40:00,33.47,33.49,33.47,33.49,45000.0,18.9375,18.9488,18.9375,18.9488,45000.0
2006-02-15 14:45:00,33.5,33.5,33.48,33.48,27300.0,18.9545,18.9545,18.9432,18.9432,27300.0
2006-02-15 14:50:00,33.49,33.49,33.48,33.48,26000.0,18.9488,18.9488,18.9432,18.9432,26000.0
2006-02-15 14:55:00,33.49,33.49,33.44,33.48,48600.0,18.9488,18.9488,18.9206,18.9432,48600.0
2006-02-15 15:00:00,33.47,33.53,33.47,33.53,72000.0,18.9375,18.9715,18.9375,18.9715,72000.0
2006-02-15 15:05:00,33.53,33.58,33.52,33.56,35900.0,18.9715,18.9998,18.9658,18.9885,35900.0
2006-02-15 15:10:00,33.56,33.57,33.54,33.55,27900.0,18.9885,18.9941,18.9771,18.9828,27900.0
2006-02-15 15:15:00,33.56,33.56,33.5,33.54,197800.0,18.9885,18.9885,18.9545,18.9771,197800.0
2006-02-15 15:20:00,33.54,33.55,33.52,33.53,54500.0,18.9771,18.9828,18.9658,18.9715,54500.0
2006-02-15 15:25:00,33.54,33.54,33.5,33.53,238300.0,18.9771,18.9771,18.9545,18.9715,238300.0
2006-02-15 15:30:00,33.52,33.53,33.51,33.52,56500.0,18.9658,18.9715,18.9602,18.9658,56500.0
2006-02-15 15:35:00,33.52,33.52,33.51,33.52,40600.0,18.9658,18.9658,18.9602,18.9658,40600.0
2006-02-15 15:40:00,33.52,33.52,33.5,33.5,58100.0,18.9658,18.9658,18.9545,18.9545,58100.0
2006-02-15 15:45:00,33.5,33.52,33.49,33.5,183500.0,18.9545,18.9658,18.9488,18.9545,183500.0
2006-02-15 15:50:00,33.5,33.51,33.49,33.51,69500.0,18.9545,18.9602,18.9488,18.9602,69500.0
2006-02-15 15:55:00,33.51,33.54,33.49,33.53,294600.0,18.9602,18.9771,18.9488,18.9715,294600.0
2006-02-16 09:30:00,33.6,33.64,33.54,33.54,50700.0,19.0111,19.0337,18.9771,18.9771,50700.0
2006-02-16 09:35:00,33.54,33.6,33.43,33.47,24700.0,18.9771,19.0111,18.9149,18.9375,24700.0
2006-02-16 09:40:00,33.47,33.64,33.47,33.6,36000.0,18.9375,19.0337,18.9375,19.0111,36000.0
2006-02-16 09:45:00,33.61,33.61,33.46,33.48,25700.0,19.0167,19.0167,18.9319,18.9432,25700.0
2006-02-16 09:50:00,33.5,33.51,33.47,33.51,19500.0,18.9545,18.9602,18.9375,18.9602,19500.0
2006-02-16 09:55:00,33.5,33.57,33.5,33.57,25000.0,18.9545,18.9941,18.9545,18.9941,25000.0
2006-02-16 10:00:00,33.61,33.61,33.56,33.56,9500.0,19.0167,19.0167,18.9885,18.9885,9500.0
2006-02-16 10:05:00,33.55,33.61,33.55,33.61,53600.0,18.9828,19.0167,18.9828,19.0167,53600.0
2006-02-16 10:10:00,33.63,33.64,33.53,33.59,21800.0,19.0281,19.0337,18.9715,19.0054,21800.0
2006-02-16 10:15:00,33.59,33.6,33.58,33.6,15300.0,19.0054,19.0111,18.9998,19.0111,15300.0
2006-02-16 10:20:00,33.59,33.6,33.55,33.58,58700.0,19.0054,19.0111,18.9828,18.9998,58700.0
2006-02-16 10:25:00,33.59,33.6,33.58,33.6,17900.0,19.0054,19.0111,18.9998,19.0111,17900.0
2006-02-16 10:30:00,33.6,33.6,33.58,33.59,37900.0,19.0111,19.0111,18.9998,19.0054,37900.0
2006-02-16 10:35:00,33.59,33.6,33.59,33.59,16600.0,19.0054,19.0111,19.0054,19.0054,16600.0
2006-02-16 10:40:00,33.59,33.66,33.59,33.66,65200.0,19.0054,19.045,19.0054,19.045,65200.0
2006-02-16 10:45:00,33.66,33.69,33.63,33.64,22200.0,19.045,19.062,19.0281,19.0337,22200.0
2006-02-16 10:50:00,33.64,33.65,33.62,33.62,13200.0,19.0337,19.0394,19.0224,19.0224,13200.0
2006-02-16 10:55:00,33.62,33.65,33.61,33.64,38100.0,19.0224,19.0394,19.0167,19.0337,38100.0
2006-02-16 11:00:00,33.65,33.65,33.62,33.63,31200.0,19.0394,19.0394,19.0224,19.0281,31200.0
2006-02-16 11:05:00,33.63,33.63,33.62,33.63,10400.0,19.0281,19.0281,19.0224,19.0281,10400.0
2006-02-16 11:10:00,33.62,33.64,33.62,33.64,14100.0,19.0224,19.0337,19.0224,19.0337,14100.0
2006-02-16 11:15:00,33.64,33.65,33.63,33.65,296100.0,19.0337,19.0394,19.0281,19.0394,296100.0
2006-02-16 11:20:00,33.65,33.65,33.64,33.64,24500.0,19.0394,19.0394,19.0337,19.0337,24500.0
2006-02-16 11:25:00,33.65,33.65,33.64,33.64,8900.0,19.0394,19.0394,19.0337,19.0337,8900.0
2006-02-16 11:30:00,33.65,33.65,33.61,33.61,24800.0,19.0394,19.0394,19.0167,19.0167,24800.0
2006-02-16 11:35:00,33.61,33.63,33.59,33.63,13900.0,19.0167,19.0281,19.0054,19.0281,13900.0
2006-02-16 11:40:00,33.63,33.67,33.63,33.66,76700.0,19.0281,19.0507,19.0281,19.045,76700.0
2006-02-16 11:45:00,33.65,33.67,33.65,33.66,132400.0,19.0394,19.0507,19.0394,19.045,132400.0
2006-02-16 11:50:00,33.66,33.67,33.64,33.64,17300.0,19.045,19.0507,19.0337,19.0337,17300.0
2006-02-16 11:55:00,33.65,33.66,33.64,33.65,13000.0,19.0394,19.045,19.0337,19.0394,13000.0
2006-02-16 12:00:00,33.64,33.66,33.64,33.65,22000.0,19.0337,19.045,19.0337,19.0394,22000.0
2006-02-16 12:05:00,33.66,33.66,33.65,33.65,3900.0,19.045,19.045,19.0394,19.0394,3900.0
2006-02-16 12:10:00,33.65,33.66,33.64,33.65,35300.0,19.0394,19.045,19.0337,19.0394,35300.0
2006-02-16 12:15:00,33.65,33.66,33.64,33.65,7800.0,19.0394,19.045,19.0337,19.0394,7800.0
2006-02-16 12:20:00,33.65,33.66,33.64,33.65,15300.0,19.0394,19.045,19.0337,19.0394,15300.0
2006-02-16 12:25:00,33.65,33.66,33.65,33.66,126700.0,19.0394,19.045,19.0394,19.045,126700.0
2006-02-16 12:30:00,33.65,33.66,33.64,33.64,17400.0,19.0394,19.045,19.0337,19.0337,17400.0
2006-02-16 12:35:00,33.64,33.65,33.63,33.65,13800.0,19.0337,19.0394,19.0281,19.0394,13800.0
2006-02-16 12:40:00,33.65,33.66,33.64,33.66,20300.0,19.0394,19.045,19.0337,19.045,20300.0
2006-02-16 12:45:00,33.66,33.66,33.64,33.65,17200.0,19.045,19.045,19.0337,19.0394,17200.0
2006-02-16 12:50:00,33.65,33.65,33.64,33.64,4200.0,19.0394,19.0394,19.0337,19.0337,4200.0
2006-02-16 12:55:00,33.64,33.65,33.64,33.65,11100.0,19.0337,19.0394,19.0337,19.0394,11100.0
2006-02-16 13:00:00,33.65,33.66,33.65,33.65,19000.0,19.0394,19.045,19.0394,19.0394,19000.0
2006-02-16 13:05:00,33.65,33.65,33.64,33.65,8800.0,19.0394,19.0394,19.0337,19.0394,8800.0
2006-02-16 13:10:00,33.65,33.65,33.64,33.64,4600.0,19.0394,19.0394,19.0337,19.0337,4600.0
2006-02-16 13:15:00,33.64,33.65,33.63,33.65,12700.0,19.0337,19.0394,19.0281,19.0394,12700.0
2006-02-16 13:20:00,33.64,33.66,33.63,33.63,12800.0,19.0337,19.045,19.0281,19.0281,12800.0
2006-02-16 13:25:00,33.63,33.65,33.63,33.65,4600.0,19.0281,19.0394,19.0281,19.0394,4600.0
2006-02-16 13:30:00,33.64,33.66,33.64,33.66,24000.0,19.0337,19.045,19.0337,19.045,24000.0
2006-02-16 13:35:00,33.66,33.66,33.65,33.66,15400.0,19.045,19.045,19.0394,19.045,15400.0
2006-02-16 13:40:00,33.65,33.66,33.65,33.66,9200.0,19.0394,19.045,19.0394,19.045,9200.0
2006-02-16 13:45:00,33.66,33.66,33.65,33.65,8300.0,19.045,19.045,19.0394,19.0394,8300.0
2006-02-16 13:50:00,33.65,33.66,33.64,33.65,14300.0,19.0394,19.045,19.0337,19.0394,14300.0
2006-02-16 13:55:00,33.66,33.66,33.65,33.66,31900.0,19.045,19.045,19.0394,19.045,31900.0
2006-02-16 14:00:00,33.66,33.72,33.65,33.72,128400.0,19.045,19.079,19.0394,19.079,128400.0
2006-02-16 14:05:00,33.72,33.74,33.71,33.73,35100.0,19.079,19.0903,19.0733,19.0846,35100.0
2006-02-16 14:10:00,33.72,33.74,33.69,33.69,24300.0,19.079,19.0903,19.062,19.062,24300.0
2006-02-16 14:15:00,33.7,33.7,33.69,33.69,13800.0,19.0677,19.0677,19.062,19.062,13800.0
2006-02-16 14:20:00,33.7,33.7,33.69,33.7,17300.0,19.0677,19.0677,19.062,19.0677,17300.0
2006-02-16 14:25:00,33.7,33.7,33.69,33.69,5500.0,19.0677,19.0677,19.062,19.062,5500.0
2006-02-16 14:30:00,33.69,33.7,33.69,33.7,247300.0,19.062,19.0677,19.062,19.0677,247300.0
2006-02-16 14:35:00,33.7,33.7,33.69,33.69,16000.0,19.0677,19.0677,19.062,19.062,16000.0
2006-02-16 14:40:00,33.69,33.7,33.69,33.7,14200.0,19.062,19.0677,19.062,19.0677,14200.0
2006-02-16 14:45:00,33.7,33.71,33.69,33.69,10400.0,19.0677,19.0733,19.062,19.062,10400.0
2006-02-16 14:50:00,33.69,33.7,33.69,33.7,6900.0,19.062,19.0677,19.062,19.0677,6900.0
2006-02-16 14:55:00,33.7,33.7,33.69,33.7,18600.0,19.0677,19.0677,19.062,19.0677,18600.0
2006-02-16 15:00:00,33.7,33.77,33.7,33.77,57000.0,19.0677,19.1073,19.0677,19.1073,57000.0
2006-02-16 15:05:00,33.77,33.78,33.75,33.76,20100.0,19.1073,19.1129,19.096,19.1016,20100.0
2006-02-16 15:10:00,33.76,33.76,33.75,33.75,19600.0,19.1016,19.1016,19.096,19.096,19600.0
2006-02-16 15:15:00,33.75,33.76,33.74,33.75,10500.0,19.096,19.1016,19.0903,19.096,10500.0
2006-02-16 15:20:00,33.75,33.75,33.5,33.6,128900.0,19.096,19.096,18.9545,19.0111,128900.0
2006-02-16 15:25:00,33.6,33.68,33.6,33.67,33400.0,19.0111,19.0564,19.0111,19.0507,33400.0
2006-02-16 15:30:00,33.66,33.71,33.66,33.7,37400.0,19.045,19.0733,19.045,19.0677,37400.0
2006-02-16 15:35:00,33.7,33.73,33.7,33.71,13200.0,19.0677,19.0846,19.0677,19.0733,13200.0
2006-02-16 15:40:00,33.71,33.73,33.71,33.72,24900.0,19.0733,19.0846,19.0733,19.079,24900.0
2006-02-16 15:45:00,33.71,33.75,33.71,33.74,20400.0,19.0733,19.096,19.0733,19.0903,20400.0
2006-02-16 15:50:00,33.74,33.75,33.72,33.75,27500.0,19.0903,19.096,19.079,19.096,27500.0
2006-02-16 15:55:00,33.76,33.76,33.74,33.76,58800.0,19.1016,19.1016,19.0903,19.1016,58800.0
2006-02-17 09:30:00,33.75,33.75,33.73,33.75,215200.0,19.096,19.096,19.0846,19.096,215200.0
2006-02-17 09:35:00,33.74,33.81,33.73,33.78,35300.0,19.0903,19.1299,19.0846,19.1129,35300.0
2006-02-17 09:40:00,33.78,33.81,33.75,33.75,11100.0,19.1129,19.1299,19.096,19.096,11100.0
2006-02-17 09:45:00,33.74,33.75,33.63,33.68,17000.0,19.0903,19.096,19.0281,19.0564,17000.0
2006-02-17 09:50:00,33.68,33.68,33.64,33.67,20900.0,19.0564,19.0564,19.0337,19.0507,20900.0
2006-02-17 09:55:00,33.65,33.66,33.61,33.64,31000.0,19.0394,19.045,19.0167,19.0337,31000.0
2006-02-17 10:00:00,33.65,33.65,33.62,33.62,43900.0,19.0394,19.0394,19.0224,19.0224,43900.0
2006-02-17 10:05:00,33.62,33.62,33.56,33.59,20800.0,19.0224,19.0224,18.9885,19.0054,20800.0
2006-02-17 10:10:00,33.6,33.64,33.6,33.64,46700.0,19.0111,19.0337,19.0111,19.0337,46700.0
2006-02-17 10:15:00,33.65,33.71,33.65,33.69,41500.0,19.0394,19.0733,19.0394,19.062,41500.0
2006-02-17 10:20:00,33.72,33.72,33.69,33.69,11500.0,19.079,19.079,19.062,19.062,11500.0
2006-02-17 10:25:00,33.69,33.7,33.68,33.7,24800.0,19.062,19.0677,19.0564,19.0677,24800.0
2006-02-17 10:30:00,33.69,33.71,33.69,33.7,36200.0,19.062,19.0733,19.062,19.0677,36200.0
2006-02-17 10:35:00,33.7,33.72,33.69,33.72,29000.0,19.0677,19.079,19.062,19.079,29000.0
2006-02-17 10:40:00,33.72,33.74,33.72,33.72,7500.0,19.079,19.0903,19.079,19.079,7500.0
2006-02-17 10:45:00,33.73,33.73,33.69,33.7,17300.0,19.0846,19.0846,19.062,19.0677,17300.0
2006-02-17 10:50:00,33.7,33.7,33.68,33.7,10400.0,19.0677,19.0677,19.0564,19.0677,10400.0
2006-02-17 10:55:00,33.7,33.7,33.69,33.7,22400.0,19.0677,19.0677,19.062,19.0677,22400.0
2006-02-17 11:00:00,33.69,33.71,33.69,33.71,21400.0,19.062,19.0733,19.062,19.0733,21400.0
2006-02-17 11:05:00,33.71,33.72,33.71,33.72,28600.0,19.0733,19.079,19.0733,19.079,28600.0
2006-02-17 11:10:00,33.72,33.74,33.71,33.74,36600.0,19.079,19.0903,19.0733,19.0903,36600.0
2006-02-17 11:15:00,33.74,33.74,33.7,33.74,39900.0,19.0903,19.0903,19.0677,19.0903,39900.0
2006-02-17 11:20:00,33.74,33.75,33.73,33.75,26300.0,19.0903,19.096,19.0846,19.096,26300.0
2006-02-17 11:25:00,33.75,33.78,33.74,33.77,23200.0,19.096,19.1129,19.0903,19.1073,23200.0
2006-02-17 11:30:00,33.77,33.78,33.77,33.78,13500.0,19.1073,19.1129,19.1073,19.1129,13500.0
2006-02-17 11:35:00,33.78,33.78,33.76,33.77,15100.0,19.1129,19.1129,19.1016,19.1073,15100.0
2006-02-17 11:40:00,33.76,33.77,33.75,33.76,15700.0,19.1016,19.1073,19.096,19.1016,15700.0
2006-02-17 11:45:00,33.76,33.76,33.74,33.75,32300.0,19.1016,19.1016,19.0903,19.096,32300.0
2006-02-17 11:50:00,33.74,33.76,33.74,33.76,120600.0,19.0903,19.1016,19.0903,19.1016,120600.0
2006-02-17 11:55:00,33.75,33.76,33.7,33.73,21500.0,19.096,19.1016,19.0677,19.0846,21500.0
2006-02-17 12:00:00,33.74,33.76,33.74,33.76,14600.0,19.0903,19.1016,19.0903,19.1016,14600.0
2006-02-17 12:05:00,33.76,33.76,33.75,33.76,35300.0,19.1016,19.1016,19.096,19.1016,35300.0
2006-02-17 12:10:00,33.76,33.76,33.75,33.76,9100.0,19.1016,19.1016,19.096,19.1016,9100.0
2006-02-17 12:15:00,33.75,33.76,33.75,33.76,11900.0,19.096,19.1016,19.096,19.1016,11900.0
2006-02-17 12:20:00,33.75,33.76,33.75,33.75,120700.0,19.096,19.1016,19.096,19.096,120700.0
2006-02-17 12:25:00,33.75,33.76,33.75,33.75,6400.0,19.096,19.1016,19.096,19.096,6400.0
2006-02-17 12:30:00,33.76,33.76,33.75,33.76,19100.0,19.1016,19.1016,19.096,19.1016,19100.0
2006-02-17 12:35:00,33.76,33.76,33.75,33.75,12300.0,19.1016,19.1016,19.096,19.096,12300.0
2006-02-17 12:40:00,33.76,33.76,33.75,33.75,9300.0,19.1016,19.1016,19.096,19.096,9300.0
2006-02-17 12:45:00,33.75,33.76,33.75,33.75,27000.0,19.096,19.1016,19.096,19.096,27000.0
2006-02-17 12:50:00,33.76,33.76,33.75,33.75,12900.0,19.1016,19.1016,19.096,19.096,12900.0
2006-02-17 12:55:00,33.76,33.76,33.75,33.76,9800.0,19.1016,19.1016,19.096,19.1016,9800.0
2006-02-17 13:00:00,33.75,33.76,33.75,33.75,12200.0,19.096,19.1016,19.096,19.096,12200.0
2006-02-17 13:05:00,33.75,33.76,33.75,33.76,25500.0,19.096,19.1016,19.096,19.1016,25500.0
2006-02-17 13:10:00,33.76,33.76,33.75,33.76,10200.0,19.1016,19.1016,19.096,19.1016,10200.0
2006-02-17 13:15:00,33.76,33.76,33.75,33.76,11200.0,19.1016,19.1016,19.096,19.1016,11200.0
2006-02-17 13:20:00,33.76,33.76,33.75,33.75,20600.0,19.1016,19.1016,19.096,19.096,20600.0
2006-02-17 13:25:00,33.75,33.76,33.75,33.76,29100.0,19.096,19.1016,19.096,19.1016,29100.0
2006-02-17 13:30:00,33.75,33.76,33.75,33.76,11700.0,19.096,19.1016,19.096,19.1016,11700.0
2006-02-17 13:35:00,33.76,33.76,33.7,33.74,56600.0,19.1016,19.1016,19.0677,19.0903,56600.0
2006-02-17 13:40:00,33.74,33.75,33.74,33.75,16200.0,19.0903,19.096,19.0903,19.096,16200.0
2006-02-17 13:45:00,33.74,33.75,33.74,33.75,17000.0,19.0903,19.096,19.0903,19.096,17000.0
2006-02-17 13:50:00,33.74,33.75,33.74,33.75,18400.0,19.0903,19.096,19.0903,19.096,18400.0
2006-02-17 13:55:00,33.75,33.75,33.74,33.75,18200.0,19.096,19.096,19.0903,19.096,18200.0
2006-02-17 14:00:00,33.75,33.75,33.74,33.75,33200.0,19.096,19.096,19.0903,19.096,33200.0
2006-02-17 14:05:00,33.74,33.75,33.74,33.74,14600.0,19.0903,19.096,19.0903,19.0903,14600.0
2006-02-17 14:10:00,33.74,33.75,33.74,33.75,15400.0,19.0903,19.096,19.0903,19.096,15400.0
2006-02-17 14:15:00,33.75,33.77,33.74,33.77,40100.0,19.096,19.1073,19.0903,19.1073,40100.0
2006-02-17 14:20:00,33.77,33.8,33.77,33.8,17700.0,19.1073,19.1242,19.1073,19.1242,17700.0
2006-02-17 14:25:00,33.8,33.8,33.79,33.8,37100.0,19.1242,19.1242,19.1186,19.1242,37100.0
2006-02-17 14:30:00,33.8,33.82,33.79,33.82,21000.0,19.1242,19.1356,19.1186,19.1356,21000.0
2006-02-17 14:35:00,33.81,33.82,33.81,33.82,29200.0,19.1299,19.1356,19.1299,19.1356,29200.0
2006-02-17 14:40:00,33.82,33.82,33.81,33.81,29500.0,19.1356,19.1356,19.1299,19.1299,29500.0
2006-02-17 14:45:00,33.82,33.82,33.81,33.82,16500.0,19.1356,19.1356,19.1299,19.1356,16500.0
2006-02-17 14:50:00,33.82,33.82,33.81,33.82,26300.0,19.1356,19.1356,19.1299,19.1356,26300.0
2006-02-17 14:55:00,33.82,33.84,33.81,33.84,30800.0,19.1356,19.1469,19.1299,19.1469,30800.0
2006-02-17 15:00:00,33.84,33.85,33.83,33.84,26500.0,19.1469,19.1525,19.1412,19.1469,26500.0
2006-02-17 15:05:00,33.84,33.84,33.83,33.84,26700.0,19.1469,19.1469,19.1412,19.1469,26700.0
2006-02-17 15:10:00,33.84,33.84,33.82,33.83,33500.0,19.1469,19.1469,19.1356,19.1412,33500.0
2006-02-17 15:15:00,33.83,33.84,33.81,33.83,25500.0,19.1412,19.1469,19.1299,19.1412,25500.0
2006-02-17 15:20:00,33.83,33.84,33.83,33.84,31900.0,19.1412,19.1469,19.1412,19.1469,31900.0
2006-02-17 15:25:00,33.84,33.84,33.83,33.84,22400.0,19.1469,19.1469,19.1412,19.1469,22400.0
2006-02-17 15:30:00,33.83,33.84,33.83,33.84,29500.0,19.1412,19.1469,19.1412,19.1469,29500.0
2006-02-17 15:35:00,33.84,33.84,33.83,33.83,23800.0,19.1469,19.1469,19.1412,19.1412,23800.0
2006-02-17 15:40:00,33.84,33.86,33.83,33.85,57900.0,19.1469,19.1582,19.1412,19.1525,57900.0
2006-02-17 15:45:00,33.85,33.85,33.84,33.85,31100.0,19.1525,19.1525,19.1469,19.1525,31100.0
2006-02-17 15:50:00,33.84,33.85,33.84,33.85,68100.0,19.1469,19.1525,19.1469,19.1525,68100.0
2006-02-17 15:55:00,33.85,33.85,33.84,33.85,68100.0,19.1525,19.1525,19.1469,19.1525,68100.0
2006-02-21 09:30:00,33.85,33.87,33.77,33.84,39100.0,19.1525,19.1639,19.1073,19.1469,39100.0
2006-02-21 09:35:00,33.84,33.86,33.83,33.85,12300.0,19.1469,19.1582,19.1412,19.1525,12300.0
2006-02-21 09:40:00,33.85,33.87,33.84,33.85,19000.0,19.1525,19.1639,19.1469,19.1525,19000.0
2006-02-21 09:45:00,33.86,33.88,33.84,33.85,51000.0,19.1582,19.1695,19.1469,19.1525,51000.0
2006-02-21 09:50:00,33.85,33.92,33.83,33.92,25200.0,19.1525,19.1921,19.1412,19.1921,25200.0
2006-02-21 09:55:00,33.92,33.95,33.91,33.92,29000.0,19.1921,19.2091,19.1865,19.1921,29000.0
2006-02-21 10:00:00,33.92,33.95,33.92,33.93,18900.0,19.1921,19.2091,19.1921,19.1978,18900.0
2006-02-21 10:05:00,33.92,33.93,33.9,33.92,15500.0,19.1921,19.1978,19.1808,19.1921,15500.0
2006-02-21 10:10:00,33.92,33.92,33.85,33.88,37200.0,19.1921,19.1921,19.1525,19.1695,37200.0
2006-02-21 10:15:00,33.88,33.91,33.87,33.91,33600.0,19.1695,19.1865,19.1639,19.1865,33600.0
2006-02-21 10:20:00,33.91,33.93,33.9,33.91,25300.0,19.1865,19.1978,19.1808,19.1865,25300.0
2006-02-21 10:25:00,33.9,33.9,33.89,33.9,64200.0,19.1808,19.1808,19.1752,19.1808,64200.0
2006-02-21 10:30:00,33.9,33.93,33.89,33.93,38000.0,19.1808,19.1978,19.1752,19.1978,38000.0
2006-02-21 10:35:00,33.93,33.96,33.92,33.96,62400.0,19.1978,19.2148,19.1921,19.2148,62400.0
2006-02-21 10:40:00,33.96,34.0,33.95,33.99,91000.0,19.2148,19.2374,19.2091,19.2318,91000.0
2006-02-21 10:45:00,33.98,33.99,33.96,33.98,57600.0,19.2261,19.2318,19.2148,19.2261,57600.0
2006-02-21 10:50:00,33.97,33.99,33.97,33.98,33200.0,19.2204,19.2318,19.2204,19.2261,33200.0
2006-02-21 10:55:00,33.98,33.98,33.95,33.95,43800.0,19.2261,19.2261,19.2091,19.2091,43800.0
2006-02-21 11:00:00,33.95,33.96,33.95,33.96,27400.0,19.2091,19.2148,19.2091,19.2148,27400.0
2006-02-21 11:05:00,33.96,33.97,33.95,33.96,22900.0,19.2148,19.2204,19.2091,19.2148,22900.0
2006-02-21 11:10:00,33.97,34.0,33.97,33.99,79000.0,19.2204,19.2374,19.2204,19.2318,79000.0
2006-02-21 11:15:00,33.99,34.0,33.99,33.99,8100.0,19.2318,19.2374,19.2318,19.2318,8100.0
2006-02-21 11:20:00,33.99,34.0,33.99,34.0,10800.0,19.2318,19.2374,19.2318,19.2374,10800.0
2006-02-21 11:25:00,33.99,34.0,33.98,33.98,8600.0,19.2318,19.2374,19.2261,19.2261,8600.0
2006-02-21 11:30:00,33.98,34.0,33.98,33.99,24900.0,19.2261,19.2374,19.2261,19.2318,24900.0
2006-02-21 11:35:00,33.99,34.0,33.98,33.98,17100.0,19.2318,19.2374,19.2261,19.2261,17100.0
2006-02-21 11:40:00,33.99,34.0,33.97,33.99,13500.0,19.2318,19.2374,19.2204,19.2318,13500.0
2006-02-21 11:45:00,33.99,34.0,33.99,33.99,2900.0,19.2318,19.2374,19.2318,19.2318,2900.0
2006-02-21 11:50:00,33.99,34.0,33.98,33.99,26700.0,19.2318,19.2374,19.2261,19.2318,26700.0
2006-02-21 11:55:00,33.99,34.0,33.98,33.98,21700.0,19.2318,19.2374,19.2261,19.2261,21700.0
2006-02-21 12:00:00,33.98,33.99,33.97,33.97,23900.0,19.2261,19.2318,19.2204,19.2204,23900.0
2006-02-21 12:05:00,33.98,34.0,33.97,33.98,20100.0,19.2261,19.2374,19.2204,19.2261,20100.0
2006-02-21 12:10:00,33.99,34.0,33.98,33.99,26400.0,19.2318,19.2374,19.2261,19.2318,26400.0
2006-02-21 12:15:00,34.0,34.0,33.99,34.0,16400.0,19.2374,19.2374,19.2318,19.2374,16400.0
2006-02-21 12:20:00,34.0,34.0,33.99,33.99,5800.0,19.2374,19.2374,19.2318,19.2318,5800.0
2006-02-21 12:25:00,33.99,34.0,33.99,34.0,10900.0,19.2318,19.2374,19.2318,19.2374,10900.0
2006-02-21 12:30:00,33.99,34.0,33.98,33.99,21800.0,19.2318,19.2374,19.2261,19.2318,21800.0
2006-02-21 12:35:00,33.99,34.0,33.98,33.98,11800.0,19.2318,19.2374,19.2261,19.2261,11800.0
2006-02-21 12:40:00,33.98,33.99,33.98,33.99,10100.0,19.2261,19.2318,19.2261,19.2318,10100.0
2006-02-21 12:45:00,33.99,34.0,33.98,34.0,14200.0,19.2318,19.2374,19.2261,19.2374,14200.0
2006-02-21 12:50:00,33.99,34.0,33.98,33.99,10000.0,19.2318,19.2374,19.2261,19.2318,10000.0
2006-02-21 12:55:00,33.99,34.0,33.99,33.99,7500.0,19.2318,19.2374,19.2318,19.2318,7500.0
2006-02-21 13:00:00,34.0,34.12,33.99,34.12,181200.0,19.2374,19.3053,19.2318,19.3053,181200.0
2006-02-21 13:05:00,34.12,34.13,34.09,34.1,25400.0,19.3053,19.311,19.2883,19.294,25400.0
2006-02-21 13:10:00,34.1,34.1,34.09,34.09,7200.0,19.294,19.294,19.2883,19.2883,7200.0
2006-02-21 13:15:00,34.09,34.1,34.09,34.09,1800.0,19.2883,19.294,19.2883,19.2883,1800.0
2006-02-21 13:20:00,34.09,34.1,34.08,34.1,13600.0,19.2883,19.294,19.2827,19.294,13600.0
2006-02-21 13:25:00,34.09,34.1,34.09,34.1,7200.0,19.2883,19.294,19.2883,19.294,7200.0
2006-02-21 13:30:00,34.1,34.11,34.09,34.1,15500.0,19.294,19.2996,19.2883,19.294,15500.0
2006-02-21 13:35:00,34.1,34.12,34.09,34.12,19400.0,19.294,19.3053,19.2883,19.3053,19400.0
2006-02-21 13:40:00,34.11,34.12,34.1,34.1,10800.0,19.2996,19.3053,19.294,19.294,10800.0
2006-02-21 13:45:00,34.1,34.14,34.09,34.12,50700.0,19.294,19.3166,19.2883,19.3053,50700.0
2006-02-21 13:50:00,34.11,34.13,34.1,34.12,14400.0,19.2996,19.311,19.294,19.3053,14400.0
2006-02-21 13:55:00,34.11,34.11,34.07,34.07,50900.0,19.2996,19.2996,19.277,19.277,50900.0
2006-02-21 14:00:00,34.06,34.1,34.05,34.1,33800.0,19.2714,19.294,19.2657,19.294,33800.0
2006-02-21 14:05:00,34.1,34.12,34.07,34.07,17500.0,19.294,19.3053,19.277,19.277,17500.0
2006-02-21 14:10:00,34.08,34.08,34.05,34.05,19000.0,19.2827,19.2827,19.2657,19.2657,19000.0
2006-02-21 14:15:00,34.05,34.05,34.01,34.04,20800.0,19.2657,19.2657,19.2431,19.26,20800.0
2006-02-21 14:20:00,34.03,34.04,33.99,33.99,33600.0,19.2544,19.26,19.2318,19.2318,33600.0
2006-02-21 14:25:00,33.98,33.99,33.95,33.96,41400.0,19.2261,19.2318,19.2091,19.2148,41400.0
2006-02-21 14:30:00,33.95,33.96,33.93,33.95,17800.0,19.2091,19.2148,19.1978,19.2091,17800.0
2006-02-21 14:35:00,33.95,33.96,33.91,33.92,21200.0,19.2091,19.2148,19.1865,19.1921,21200.0
2006-02-21 14:40:00,33.92,33.98,33.92,33.98,32400.0,19.1921,19.2261,19.1921,19.2261,32400.0
2006-02-21 14:45:00,33.98,33.99,33.98,33.98,17100.0,19.2261,19.2318,19.2261,19.2261,17100.0
2006-02-21 14:50:00,33.99,34.01,33.99,34.0,25500.0,19.2318,19.2431,19.2318,19.2374,25500.0
2006-02-21 14:55:00,34.01,34.01,33.9,33.9,21800.0,19.2431,19.2431,19.1808,19.1808,21800.0
2006-02-21 15:00:00,33.9,33.92,33.89,33.91,13200.0,19.1808,19.1921,19.1752,19.1865,13200.0
2006-02-21 15:05:00,33.91,33.95,33.9,33.94,15600.0,19.1865,19.2091,19.1808,19.2035,15600.0
2006-02-21 15:10:00,33.94,33.99,33.94,33.99,23300.0,19.2035,19.2318,19.2035,19.2318,23300.0
2006-02-21 15:15:00,33.99,33.99,33.96,33.97,14000.0,19.2318,19.2318,19.2148,19.2204,14000.0
2006-02-21 15:20:00,33.97,33.99,33.97,33.97,26900.0,19.2204,19.2318,19.2204,19.2204,26900.0
2006-02-21 15:25:00,33.97,33.99,33.97,33.98,18200.0,19.2204,19.2318,19.2204,19.2261,18200.0
2006-02-21 15:30:00,33.97,33.99,33.96,33.97,15000.0,19.2204,19.2318,19.2148,19.2204,15000.0
2006-02-21 15:35:00,33.96,33.96,33.93,33.93,34700.0,19.2148,19.2148,19.1978,19.1978,34700.0
2006-02-21 15:40:00,33.93,33.94,33.92,33.92,34500.0,19.1978,19.2035,19.1921,19.1921,34500.0
2006-02-21 15:45:00,33.91,33.92,33.89,33.89,33700.0,19.1865,19.1921,19.1752,19.1752,33700.0
2006-02-21 15:50:00,33.9,33.9,33.87,33.88,24700.0,19.1808,19.1808,19.1639,19.1695,24700.0
2006-02-21 15:55:00,33.88,33.9,33.87,33.89,35800.0,19.1695,19.1808,19.1639,19.1752,35800.0
2006-02-22 09:30:00,34.0,34.03,33.99,33.99,43300.0,19.2374,19.2544,19.2318,19.2318,43300.0
2006-02-22 09:35:00,33.99,34.06,33.95,34.0,17000.0,19.2318,19.2714,19.2091,19.2374,17000.0
2006-02-22 09:40:00,34.04,34.13,33.99,34.08,24400.0,19.26,19.311,19.2318,19.2827,24400.0
2006-02-22 09:45:00,34.08,34.09,34.01,34.02,5100.0,19.2827,19.2883,19.2431,19.2487,5100.0
2006-02-22 09:50:00,34.02,34.06,34.02,34.05,22900.0,19.2487,19.2714,19.2487,19.2657,22900.0
2006-02-22 09:55:00,34.04,34.06,34.0,34.02,8900.0,19.26,19.2714,19.2374,19.2487,8900.0
2006-02-22 10:00:00,34.02,34.02,33.97,34.0,9700.0,19.2487,19.2487,19.2204,19.2374,9700.0
2006-02-22 10:05:00,33.99,34.04,33.98,34.01,9600.0,19.2318,19.26,19.2261,19.2431,9600.0
2006-02-22 10:10:00,34.0,34.04,34.0,34.03,8200.0,19.2374,19.26,19.2374,19.2544,8200.0
2006-02-22 10:15:00,34.03,34.07,34.02,34.05,29800.0,19.2544,19.277,19.2487,19.2657,29800.0
2006-02-22 10:20:00,34.04,34.07,34.04,34.06,10100.0,19.26,19.277,19.26,19.2714,10100.0
2006-02-22 10:25:00,34.06,34.07,34.04,34.06,9900.0,19.2714,19.277,19.26,19.2714,9900.0
2006-02-22 10:30:00,34.05,34.06,34.02,34.02,10200.0,19.2657,19.2714,19.2487,19.2487,10200.0
2006-02-22 10:35:00,34.03,34.05,34.0,34.03,35300.0,19.2544,19.2657,19.2374,19.2544,35300.0
2006-02-22 10:40:00,34.02,34.04,34.01,34.01,9600.0,19.2487,19.26,19.2431,19.2431,9600.0
2006-02-22 10:45:00,34.02,34.02,33.99,34.0,4800.0,19.2487,19.2487,19.2318,19.2374,4800.0
2006-02-22 10:50:00,34.01,34.04,34.0,34.02,9100.0,19.2431,19.26,19.2374,19.2487,9100.0
2006-02-22 10:55:00,34.01,34.05,34.01,34.04,6800.0,19.2431,19.2657,19.2431,19.26,6800.0
2006-02-22 11:00:00,34.03,34.06,34.03,34.04,5100.0,19.2544,19.2714,19.2544,19.26,5100.0
2006-02-22 11:05:00,34.04,34.04,34.02,34.04,23800.0,19.26,19.26,19.2487,19.26,23800.0
2006-02-22 11:10:00,34.03,34.05,34.03,34.03,11900.0,19.2544,19.2657,19.2544,19.2544,11900.0
2006-02-22 11:15:00,34.04,34.05,34.03,34.05,18100.0,19.26,19.2657,19.2544,19.2657,18100.0
2006-02-22 11:20:00,34.05,34.09,34.03,34.08,16200.0,19.2657,19.2883,19.2544,19.2827,16200.0
2006-02-22 11:25:00,34.08,34.11,34.07,34.07,6800.0,19.2827,19.2996,19.277,19.277,6800.0
2006-02-22 11:30:00,34.08,34.11,34.08,34.1,15200.0,19.2827,19.2996,19.2827,19.294,15200.0
2006-02-22 11:35:00,34.11,34.11,34.09,34.1,7200.0,19.2996,19.2996,19.2883,19.294,7200.0
2006-02-22 11:40:00,34.1,34.1,34.07,34.08,7100.0,19.294,19.294,19.277,19.2827,7100.0
2006-02-22 11:45:00,34.08,34.11,34.07,34.11,23500.0,19.2827,19.2996,19.277,19.2996,23500.0
2006-02-22 11:50:00,34.1,34.12,34.07,34.12,22100.0,19.294,19.3053,19.277,19.3053,22100.0
2006-02-22 11:55:00,34.12,34.13,34.1,34.1,8000.0,19.3053,19.311,19.294,19.294,8000.0
2006-02-22 12:00:00,34.1,34.12,34.09,34.09,18600.0,19.294,19.3053,19.2883,19.2883,18600.0
2006-02-22 12:05:00,34.09,34.12,34.07,34.12,21100.0,19.2883,19.3053,19.277,19.3053,21100.0
2006-02-22 12:10:00,34.12,34.14,34.07,34.07,29100.0,19.3053,19.3166,19.277,19.277,29100.0
2006-02-22 12:15:00,34.08,34.1,34.06,34.06,13700.0,19.2827,19.294,19.2714,19.2714,13700.0
2006-02-22 12:20:00,34.09,34.11,34.08,34.1,9400.0,19.2883,19.2996,19.2827,19.294,9400.0
2006-02-22 12:25:00,34.1,34.11,34.09,34.1,15600.0,19.294,19.2996,19.2883,19.294,15600.0
2006-02-22 12:30:00,34.08,34.11,34.06,34.11,14400.0,19.2827,19.2996,19.2714,19.2996,14400.0
2006-02-22 12:35:00,34.11,34.11,34.09,34.11,5500.0,19.2996,19.2996,19.2883,19.2996,5500.0
2006-02-22 12:40:00,34.1,34.14,34.1,34.13,8100.0,19.294,19.3166,19.294,19.311,8100.0
2006-02-22 12:45:00,34.12,34.13,34.09,34.09,24900.0,19.3053,19.311,19.2883,19.2883,24900.0
2006-02-22 12:50:00,34.07,34.09,34.06,34.07,6600.0,19.277,19.2883,19.2714,19.277,6600.0
2006-02-22 12:55:00,34.08,34.12,34.07,34.11,6700.0,19.2827,19.3053,19.277,19.2996,6700.0
2006-02-22 13:00:00,34.11,34.11,34.1,34.11,6400.0,19.2996,19.2996,19.294,19.2996,6400.0
2006-02-22 13:05:00,34.11,34.11,34.1,34.1,12200.0,19.2996,19.2996,19.294,19.294,12200.0
2006-02-22 13:10:00,34.1,34.11,34.1,34.1,6600.0,19.294,19.2996,19.294,19.294,6600.0
2006-02-22 13:15:00,34.1,34.1,34.09,34.09,18500.0,19.294,19.294,19.2883,19.2883,18500.0
2006-02-22 13:20:00,34.08,34.11,34.08,34.1,12400.0,19.2827,19.2996,19.2827,19.294,12400.0
2006-02-22 13:25:00,34.1,34.12,34.09,34.11,8200.0,19.294,19.3053,19.2883,19.2996,8200.0
2006-02-22 13:30:00,34.11,34.11,34.08,34.08,23500.0,19.2996,19.2996,19.2827,19.2827,23500.0
2006-02-22 13:35:00,34.1,34.11,34.09,34.09,6400.0,19.294,19.2996,19.2883,19.2883,6400.0
2006-02-22 13:40:00,34.1,34.1,34.07,34.07,9000.0,19.294,19.294,19.277,19.277,9000.0
2006-02-22 13:45:00,34.06,34.1,34.06,34.1,8500.0,19.2714,19.294,19.2714,19.294,8500.0
2006-02-22 13:50:00,34.09,34.1,34.09,34.1,13700.0,19.2883,19.294,19.2883,19.294,13700.0
2006-02-22 13:55:00,34.09,34.1,34.09,34.09,8200.0,19.2883,19.294,19.2883,19.2883,8200.0
2006-02-22 14:00:00,34.1,34.1,34.09,34.1,15000.0,19.294,19.294,19.2883,19.294,15000.0
2006-02-22 14:05:00,34.1,34.13,34.1,34.12,19200.0,19.294,19.311,19.294,19.3053,19200.0
2006-02-22 14:10:00,34.12,34.14,34.12,34.13,7700.0,19.3053,19.3166,19.3053,19.311,7700.0
2006-02-22 14:15:00,34.13,34.14,34.13,34.14,8500.0,19.311,19.3166,19.311,19.3166,8500.0
2006-02-22 14:20:00,34.14,34.14,34.13,34.14,19400.0,19.3166,19.3166,19.311,19.3166,19400.0
2006-02-22 14:25:00,34.14,34.14,34.13,34.14,29600.0,19.3166,19.3166,19.311,19.3166,29600.0
2006-02-22 14:30:00,34.13,34.15,34.11,34.12,35600.0,19.311,19.3223,19.2996,19.3053,35600.0
2006-02-22 14:35:00,34.12,34.13,34.11,34.13,6400.0,19.3053,19.311,19.2996,19.311,6400.0
2006-02-22 14:40:00,34.12,34.14,34.11,34.14,23900.0,19.3053,19.3166,19.2996,19.3166,23900.0
2006-02-22 14:45:00,34.14,34.14,34.13,34.14,12700.0,19.3166,19.3166,19.311,19.3166,12700.0
2006-02-22 14:50:00,34.14,34.15,34.12,34.14,31800.0,19.3166,19.3223,19.3053,19.3166,31800.0
2006-02-22 14:55:00,34.12,34.15,34.12,34.15,16700.0,19.3053,19.3223,19.3053,19.3223,16700.0
2006-02-22 15:00:00,34.14,34.15,34.13,34.15,31700.0,19.3166,19.3223,19.311,19.3223,31700.0
2006-02-22 15:05:00,34.15,34.15,34.13,34.14,25400.0,19.3223,19.3223,19.311,19.3166,25400.0
2006-02-22 15:10:00,34.14,34.15,34.13,34.14,50500.0,19.3166,19.3223,19.311,19.3166,50500.0
2006-02-22 15:15:00,34.14,34.16,34.13,34.16,95700.0,19.3166,19.3279,19.311,19.3279,95700.0
2006-02-22 15:20:00,34.16,34.2,34.16,34.2,23900.0,19.3279,19.3506,19.3279,19.3506,23900.0
2006-02-22 15:25:00,34.19,34.2,34.18,34.18,14500.0,19.3449,19.3506,19.3393,19.3393,14500.0
2006-02-22 15:30:00,34.18,34.21,34.18,34.2,63600.0,19.3393,19.3562,19.3393,19.3506,63600.0
2006-02-22 15:35:00,34.19,34.21,34.16,34.17,31400.0,19.3449,19.3562,19.3279,19.3336,31400.0
2006-02-22 15:40:00,34.18,34.18,34.17,34.18,10800.0,19.3393,19.3393,19.3336,19.3393,10800.0
2006-02-22 15:45:00,34.18,34.19,34.16,34.17,139700.0,19.3393,19.3449,19.3279,19.3336,139700.0
2006-02-22 15:50:00,34.18,34.18,34.16,34.16,35800.0,19.3393,19.3393,19.3279,19.3279,35800.0
2006-02-22 15:55:00,34.16,34.16,34.13,34.13,60700.0,19.3279,19.3279,19.311,19.311,60700.0
2006-02-23 09:30:00,34.13,34.13,34.06,34.12,41400.0,19.311,19.311,19.2714,19.3053,41400.0
2006-02-23 09:35:00,34.11,34.13,34.09,34.12,15300.0,19.2996,19.311,19.2883,19.3053,15300.0
2006-02-23 09:40:00,34.11,34.12,34.06,34.08,33300.0,19.2996,19.3053,19.2714,19.2827,33300.0
2006-02-23 09:45:00,34.08,34.1,34.05,34.09,18300.0,19.2827,19.294,19.2657,19.2883,18300.0
2006-02-23 09:50:00,34.1,34.11,34.09,34.11,47200.0,19.294,19.2996,19.2883,19.2996,47200.0
2006-02-23 09:55:00,34.12,34.15,34.1,34.13,11200.0,19.3053,19.3223,19.294,19.311,11200.0
2006-02-23 10:00:00,34.13,34.13,34.09,34.13,11500.0,19.311,19.311,19.2883,19.311,11500.0
2006-02-23 10:05:00,34.13,34.14,34.09,34.14,8200.0,19.311,19.3166,19.2883,19.3166,8200.0
2006-02-23 10:10:00,34.13,34.15,34.11,34.13,18100.0,19.311,19.3223,19.2996,19.311,18100.0
2006-02-23 10:15:00,34.14,34.15,34.14,34.15,28100.0,19.3166,19.3223,19.3166,19.3223,28100.0
2006-02-23 10:20:00,34.14,34.15,34.12,34.12,14500.0,19.3166,19.3223,19.3053,19.3053,14500.0
2006-02-23 10:25:00,34.13,34.15,34.13,34.14,8100.0,19.311,19.3223,19.311,19.3166,8100.0
2006-02-23 10:30:00,34.14,34.15,34.13,34.15,13600.0,19.3166,19.3223,19.311,19.3223,13600.0
2006-02-23 10:35:00,34.14,34.18,34.14,34.16,32500.0,19.3166,19.3393,19.3166,19.3279,32500.0
2006-02-23 10:40:00,34.17,34.18,34.08,34.12,11200.0,19.3336,19.3393,19.2827,19.3053,11200.0
2006-02-23 10:45:00,34.13,34.15,34.12,34.13,10700.0,19.311,19.3223,19.3053,19.311,10700.0
2006-02-23 10:50:00,34.14,34.15,34.12,34.15,15600.0,19.3166,19.3223,19.3053,19.3223,15600.0
2006-02-23 10:55:00,34.15,34.15,34.13,34.14,6200.0,19.3223,19.3223,19.311,19.3166,6200.0
2006-02-23 11:00:00,34.15,34.15,34.13,34.14,8900.0,19.3223,19.3223,19.311,19.3166,8900.0
2006-02-23 11:05:00,34.15,34.15,34.1,34.14,26600.0,19.3223,19.3223,19.294,19.3166,26600.0
2006-02-23 11:10:00,34.12,34.15,34.12,34.15,35300.0,19.3053,19.3223,19.3053,19.3223,35300.0
2006-02-23 11:15:00,34.15,34.15,34.1,34.14,29000.0,19.3223,19.3223,19.294,19.3166,29000.0
2006-02-23 11:20:00,34.14,34.15,34.12,34.14,7000.0,19.3166,19.3223,19.3053,19.3166,7000.0
2006-02-23 11:25:00,34.15,34.18,34.15,34.18,14900.0,19.3223,19.3393,19.3223,19.3393,14900.0
2006-02-23 11:30:00,34.19,34.19,34.16,34.16,6200.0,19.3449,19.3449,19.3279,19.3279,6200.0
2006-02-23 11:35:00,34.15,34.18,34.15,34.16,6000.0,19.3223,19.3393,19.3223,19.3279,6000.0
2006-02-23 11:40:00,34.17,34.18,34.17,34.17,5200.0,19.3336,19.3393,19.3336,19.3336,5200.0
2006-02-23 11:45:00,34.16,34.16,34.15,34.15,6100.0,19.3279,19.3279,19.3223,19.3223,6100.0
2006-02-23 11:50:00,34.16,34.16,34.06,34.07,47800.0,19.3279,19.3279,19.2714,19.277,47800.0
2006-02-23 11:55:00,34.07,34.13,34.06,34.06,14200.0,19.277,19.311,19.2714,19.2714,14200.0
2006-02-23 12:00:00,34.08,34.11,34.06,34.1,9900.0,19.2827,19.2996,19.2714,19.294,9900.0
2006-02-23 12:05:00,34.09,34.12,34.06,34.07,33000.0,19.2883,19.3053,19.2714,19.277,33000.0
2006-02-23 12:10:00,34.07,34.08,34.06,34.07,12500.0,19.277,19.2827,19.2714,19.277,12500.0
2006-02-23 12:15:00,34.07,34.08,34.05,34.06,4800.0,19.277,19.2827,19.2657,19.2714,4800.0
2006-02-23 12:20:00,34.06,34.11,34.06,34.11,4700.0,19.2714,19.2996,19.2714,19.2996,4700.0
2006-02-23 12:25:00,34.09,34.11,34.07,34.11,158000.0,19.2883,19.2996,19.277,19.2996,158000.0
2006-02-23 12:30:00,34.11,34.15,34.11,34.12,26300.0,19.2996,19.3223,19.2996,19.3053,26300.0
2006-02-23 12:35:00,34.12,34.16,34.1,34.16,21500.0,19.3053,19.3279,19.294,19.3279,21500.0
2006-02-23 12:40:00,34.15,34.18,34.15,34.17,17200.0,19.3223,19.3393,19.3223,19.3336,17200.0
2006-02-23 12:45:00,34.18,34.19,34.15,34.19,56300.0,19.3393,19.3449,19.3223,19.3449,56300.0
2006-02-23 12:50:00,34.18,34.19,34.12,34.14,19100.0,19.3393,19.3449,19.3053,19.3166,19100.0
2006-02-23 12:55:00,34.13,34.15,34.11,34.12,18300.0,19.311,19.3223,19.2996,19.3053,18300.0
2006-02-23 13:00:00,34.11,34.12,34.07,34.09,12200.0,19.2996,19.3053,19.277,19.2883,12200.0
2006-02-23 13:05:00,34.09,34.13,34.08,34.13,10900.0,19.2883,19.311,19.2827,19.311,10900.0
2006-02-23 13:10:00,34.11,34.15,34.11,34.13,5700.0,19.2996,19.3223,19.2996,19.311,5700.0
2006-02-23 13:15:00,34.13,34.18,34.13,34.14,7400.0,19.311,19.3393,19.311,19.3166,7400.0
2006-02-23 13:20:00,34.15,34.18,34.14,34.17,8200.0,19.3223,19.3393,19.3166,19.3336,8200.0
2006-02-23 13:25:00,34.17,34.18,34.15,34.17,4500.0,19.3336,19.3393,19.3223,19.3336,4500.0
2006-02-23 13:30:00,34.16,34.18,34.16,34.16,3000.0,19.3279,19.3393,19.3279,19.3279,3000.0
2006-02-23 13:35:00,34.18,34.19,34.15,34.19,11100.0,19.3393,19.3449,19.3223,19.3449,11100.0
2006-02-23 13:40:00,34.19,34.2,34.18,34.19,17900.0,19.3449,19.3506,19.3393,19.3449,17900.0
2006-02-23 13:45:00,34.19,34.2,34.18,34.2,7000.0,19.3449,19.3506,19.3393,19.3506,7000.0
2006-02-23 13:50:00,34.19,34.2,34.18,34.19,10700.0,19.3449,19.3506,19.3393,19.3449,10700.0
2006-02-23 13:55:00,34.2,34.2,34.19,34.19,7400.0,19.3506,19.3506,19.3449,19.3449,7400.0
2006-02-23 14:00:00,34.19,34.2,34.18,34.19,32200.0,19.3449,19.3506,19.3393,19.3449,32200.0
2006-02-23 14:05:00,34.2,34.2,34.18,34.18,5600.0,19.3506,19.3506,19.3393,19.3393,5600.0
2006-02-23 14:10:00,34.17,34.2,34.17,34.19,6100.0,19.3336,19.3506,19.3336,19.3449,6100.0
2006-02-23 14:15:00,34.19,34.19,34.12,34.15,28600.0,19.3449,19.3449,19.3053,19.3223,28600.0
2006-02-23 14:20:00,34.13,34.16,34.12,34.16,6800.0,19.311,19.3279,19.3053,19.3279,6800.0
2006-02-23 14:25:00,34.15,34.18,34.13,34.18,6100.0,19.3223,19.3393,19.311,19.3393,6100.0
2006-02-23 14:30:00,34.18,34.19,34.17,34.18,5300.0,19.3393,19.3449,19.3336,19.3393,5300.0
2006-02-23 14:35:00,34.19,34.2,34.17,34.2,13500.0,19.3449,19.3506,19.3336,19.3506,13500.0
2006-02-23 14:40:00,34.2,34.2,34.19,34.2,9800.0,19.3506,19.3506,19.3449,19.3506,9800.0
2006-02-23 14:45:00,34.2,34.2,34.14,34.16,37200.0,19.3506,19.3506,19.3166,19.3279,37200.0
2006-02-23 14:50:00,34.16,34.17,34.12,34.13,7200.0,19.3279,19.3336,19.3053,19.311,7200.0
2006-02-23 14:55:00,34.13,34.13,34.08,34.08,19400.0,19.311,19.311,19.2827,19.2827,19400.0
2006-02-23 15:00:00,34.1,34.1,34.07,34.07,8300.0,19.294,19.294,19.277,19.277,8300.0
2006-02-23 15:05:00,34.08,34.15,34.08,34.09,28500.0,19.2827,19.3223,19.2827,19.2883,28500.0
2006-02-23 15:10:00,34.1,34.11,34.08,34.08,21400.0,19.294,19.2996,19.2827,19.2827,21400.0
2006-02-23 15:15:00,34.08,34.1,34.08,34.09,11200.0,19.2827,19.294,19.2827,19.2883,11200.0
2006-02-23 15:20:00,34.09,34.09,34.02,34.03,44300.0,19.2883,19.2883,19.2487,19.2544,44300.0
2006-02-23 15:25:00,34.03,34.06,34.02,34.06,33700.0,19.2544,19.2714,19.2487,19.2714,33700.0
2006-02-23 15:30:00,34.05,34.07,34.04,34.06,894500.0,19.2657,19.277,19.26,19.2714,894500.0
2006-02-23 15:35:00,34.06,34.06,34.01,34.01,72900.0,19.2714,19.2714,19.2431,19.2431,72900.0
2006-02-23 15:40:00,34.01,34.05,34.0,34.03,62900.0,19.2431,19.2657,19.2374,19.2544,62900.0
2006-02-23 15:45:00,34.03,34.03,33.94,33.94,59500.0,19.2544,19.2544,19.2035,19.2035,59500.0
2006-02-23 15:50:00,33.95,33.97,33.92,33.93,43700.0,19.2091,19.2204,19.1921,19.1978,43700.0
2006-02-23 15:55:00,33.94,33.99,33.93,33.98,63200.0,19.2035,19.2318,19.1978,19.2261,63200.0
2006-02-24 09:30:00,34.05,34.07,34.0,34.06,22600.0,19.2657,19.277,19.2374,19.2714,22600.0
2006-02-24 09:35:00,34.04,34.09,34.01,34.06,17500.0,19.26,19.2883,19.2431,19.2714,17500.0
2006-02-24 09:40:00,34.06,34.06,33.98,34.04,13200.0,19.2714,19.2714,19.2261,19.26,13200.0
2006-02-24 09:45:00,34.04,34.05,34.01,34.02,16800.0,19.26,19.2657,19.2431,19.2487,16800.0
2006-02-24 09:50:00,34.01,34.01,33.96,33.99,13900.0,19.2431,19.2431,19.2148,19.2318,13900.0
2006-02-24 09:55:00,33.99,34.05,33.96,34.0,25500.0,19.2318,19.2657,19.2148,19.2374,25500.0
2006-02-24 10:00:00,34.0,34.01,33.98,34.0,10000.0,19.2374,19.2431,19.2261,19.2374,10000.0
2006-02-24 10:05:00,33.98,33.99,33.94,33.95,10200.0,19.2261,19.2318,19.2035,19.2091,10200.0
2006-02-24 10:10:00,33.95,33.96,33.93,33.94,8900.0,19.2091,19.2148,19.1978,19.2035,8900.0
2006-02-24 10:15:00,33.94,33.95,33.87,33.87,26300.0,19.2035,19.2091,19.1639,19.1639,26300.0
2006-02-24 10:20:00,33.88,33.88,33.82,33.84,54200.0,19.1695,19.1695,19.1356,19.1469,54200.0
2006-02-24 10:25:00,33.84,33.86,33.78,33.78,29800.0,19.1469,19.1582,19.1129,19.1129,29800.0
2006-02-24 10:30:00,33.76,33.78,33.72,33.78,36800.0,19.1016,19.1129,19.079,19.1129,36800.0
2006-02-24 10:35:00,33.79,33.85,33.77,33.77,32700.0,19.1186,19.1525,19.1073,19.1073,32700.0
2006-02-24 10:40:00,33.78,33.78,33.72,33.78,40100.0,19.1129,19.1129,19.079,19.1129,40100.0
2006-02-24 10:45:00,33.76,33.77,33.71,33.74,28300.0,19.1016,19.1073,19.0733,19.0903,28300.0
2006-02-24 10:50:00,33.74,33.77,33.72,33.76,28700.0,19.0903,19.1073,19.079,19.1016,28700.0
2006-02-24 10:55:00,33.77,33.79,33.75,33.76,14800.0,19.1073,19.1186,19.096,19.1016,14800.0
2006-02-24 11:00:00,33.76,33.8,33.76,33.78,17300.0,19.1016,19.1242,19.1016,19.1129,17300.0
2006-02-24 11:05:00,33.76,33.79,33.75,33.77,18400.0,19.1016,19.1186,19.096,19.1073,18400.0
2006-02-24 11:10:00,33.77,33.78,33.75,33.77,33600.0,19.1073,19.1129,19.096,19.1073,33600.0
2006-02-24 11:15:00,33.77,33.78,33.74,33.74,56200.0,19.1073,19.1129,19.0903,19.0903,56200.0
2006-02-24 11:20:00,33.74,33.76,33.74,33.76,6900.0,19.0903,19.1016,19.0903,19.1016,6900.0
2006-02-24 11:25:00,33.76,33.78,33.75,33.75,9500.0,19.1016,19.1129,19.096,19.096,9500.0
2006-02-24 11:30:00,33.74,33.78,33.74,33.76,5500.0,19.0903,19.1129,19.0903,19.1016,5500.0
2006-02-24 11:35:00,33.76,33.8,33.75,33.75,11500.0,19.1016,19.1242,19.096,19.096,11500.0
2006-02-24 11:40:00,33.76,33.79,33.74,33.78,12500.0,19.1016,19.1186,19.0903,19.1129,12500.0
2006-02-24 11:45:00,33.79,33.8,33.76,33.77,14900.0,19.1186,19.1242,19.1016,19.1073,14900.0
2006-02-24 11:50:00,33.79,33.8,33.77,33.8,27300.0,19.1186,19.1242,19.1073,19.1242,27300.0
2006-02-24 11:55:00,33.79,33.8,33.79,33.79,8600.0,19.1186,19.1242,19.1186,19.1186,8600.0
2006-02-24 12:00:00,33.8,33.8,33.76,33.79,18100.0,19.1242,19.1242,19.1016,19.1186,18100.0
2006-02-24 12:05:00,33.79,33.8,33.78,33.8,37200.0,19.1186,19.1242,19.1129,19.1242,37200.0
2006-02-24 12:10:00,33.79,33.82,33.79,33.81,12800.0,19.1186,19.1356,19.1186,19.1299,12800.0
2006-02-24 12:15:00,33.81,33.85,33.8,33.85,13900.0,19.1299,19.1525,19.1242,19.1525,13900.0
2006-02-24 12:20:00,33.84,33.88,33.84,33.88,16200.0,19.1469,19.1695,19.1469,19.1695,16200.0
2006-02-24 12:25:00,33.88,33.91,33.88,33.9,7800.0,19.1695,19.1865,19.1695,19.1808,7800.0
2006-02-24 12:30:00,33.9,33.91,33.88,33.9,47300.0,19.1808,19.1865,19.1695,19.1808,47300.0
2006-02-24 12:35:00,33.9,33.92,33.89,33.92,16800.0,19.1808,19.1921,19.1752,19.1921,16800.0
2006-02-24 12:40:00,33.92,33.95,33.91,33.93,14700.0,19.1921,19.2091,19.1865,19.1978,14700.0
2006-02-24 12:45:00,33.93,33.95,33.92,33.93,3700.0,19.1978,19.2091,19.1921,19.1978,3700.0
2006-02-24 12:50:00,33.93,33.94,33.92,33.93,6300.0,19.1978,19.2035,19.1921,19.1978,6300.0
2006-02-24 12:55:00,33.92,33.95,33.92,33.93,7100.0,19.1921,19.2091,19.1921,19.1978,7100.0
2006-02-24 13:00:00,33.93,33.94,33.9,33.9,10700.0,19.1978,19.2035,19.1808,19.1808,10700.0
2006-02-24 13:05:00,33.9,33.91,33.88,33.9,11300.0,19.1808,19.1865,19.1695,19.1808,11300.0
2006-02-24 13:10:00,33.89,33.9,33.88,33.89,8600.0,19.1752,19.1808,19.1695,19.1752,8600.0
2006-02-24 13:15:00,33.89,33.89,33.85,33.85,8900.0,19.1752,19.1752,19.1525,19.1525,8900.0
2006-02-24 13:20:00,33.85,33.85,33.83,33.83,6400.0,19.1525,19.1525,19.1412,19.1412,6400.0
2006-02-24 13:25:00,33.82,33.82,33.79,33.8,14300.0,19.1356,19.1356,19.1186,19.1242,14300.0
2006-02-24 13:30:00,33.8,33.8,33.76,33.79,48400.0,19.1242,19.1242,19.1016,19.1186,48400.0
2006-02-24 13:35:00,33.78,33.78,33.74,33.75,38300.0,19.1129,19.1129,19.0903,19.096,38300.0
2006-02-24 13:40:00,33.76,33.77,33.75,33.75,8800.0,19.1016,19.1073,19.096,19.096,8800.0
2006-02-24 13:45:00,33.75,33.77,33.75,33.77,8900.0,19.096,19.1073,19.096,19.1073,8900.0
2006-02-24 13:50:00,33.77,33.77,33.75,33.77,11100.0,19.1073,19.1073,19.096,19.1073,11100.0
2006-02-24 13:55:00,33.76,33.79,33.76,33.77,10300.0,19.1016,19.1186,19.1016,19.1073,10300.0
2006-02-24 14:00:00,33.77,33.81,33.76,33.81,7800.0,19.1073,19.1299,19.1016,19.1299,7800.0
2006-02-24 14:05:00,33.8,33.84,33.8,33.84,11300.0,19.1242,19.1469,19.1242,19.1469,11300.0
2006-02-24 14:10:00,33.83,33.85,33.83,33.84,16400.0,19.1412,19.1525,19.1412,19.1469,16400.0
2006-02-24 14:15:00,33.84,33.86,33.83,33.85,18800.0,19.1469,19.1582,19.1412,19.1525,18800.0
2006-02-24 14:20:00,33.85,33.85,33.83,33.84,16600.0,19.1525,19.1525,19.1412,19.1469,16600.0
2006-02-24 14:25:00,33.84,33.84,33.79,33.8,15800.0,19.1469,19.1469,19.1186,19.1242,15800.0
2006-02-24 14:30:00,33.8,33.85,33.8,33.85,13900.0,19.1242,19.1525,19.1242,19.1525,13900.0
2006-02-24 14:35:00,33.84,33.86,33.84,33.86,10300.0,19.1469,19.1582,19.1469,19.1582,10300.0
2006-02-24 14:40:00,33.86,33.88,33.86,33.87,9900.0,19.1582,19.1695,19.1582,19.1639,9900.0
2006-02-24 14:45:00,33.88,33.88,33.85,33.87,22900.0,19.1695,19.1695,19.1525,19.1639,22900.0
2006-02-24 14:50:00,33.88,33.92,33.88,33.9,8800.0,19.1695,19.1921,19.1695,19.1808,8800.0
2006-02-24 14:55:00,33.9,33.94,33.9,33.93,10000.0,19.1808,19.2035,19.1808,19.1978,10000.0
2006-02-24 15:00:00,33.92,33.95,33.92,33.92,12000.0,19.1921,19.2091,19.1921,19.1921,12000.0
2006-02-24 15:05:00,33.92,33.93,33.91,33.91,10400.0,19.1921,19.1978,19.1865,19.1865,10400.0
2006-02-24 15:10:00,33.92,33.93,33.89,33.93,25800.0,19.1921,19.1978,19.1752,19.1978,25800.0
2006-02-24 15:15:00,33.93,33.93,33.87,33.88,41900.0,19.1978,19.1978,19.1639,19.1695,41900.0
2006-02-24 15:20:00,33.88,33.89,33.86,33.88,19100.0,19.1695,19.1752,19.1582,19.1695,19100.0
2006-02-24 15:25:00,33.88,33.89,33.84,33.84,24200.0,19.1695,19.1752,19.1469,19.1469,24200.0
2006-02-24 15:30:00,33.84,33.84,33.8,33.82,34200.0,19.1469,19.1469,19.1242,19.1356,34200.0
2006-02-24 15:35:00,33.82,33.9,33.81,33.9,38800.0,19.1356,19.1808,19.1299,19.1808,38800.0
2006-02-24 15:40:00,33.89,33.95,33.89,33.95,18500.0,19.1752,19.2091,19.1752,19.2091,18500.0
2006-02-24 15:45:00,33.95,33.95,33.93,33.95,16600.0,19.2091,19.2091,19.1978,19.2091,16600.0
2006-02-24 15:50:00,33.96,33.96,33.9,33.93,29800.0,19.2148,19.2148,19.1808,19.1978,29800.0
2006-02-24 15:55:00,33.92,33.93,33.89,33.92,29900.0,19.1921,19.1978,19.1752,19.1921,29900.0
2006-02-27 09:30:00,33.8,33.85,33.74,33.75,57400.0,19.1242,19.1525,19.0903,19.096,57400.0
2006-02-27 09:35:00,33.7,33.79,33.7,33.76,65700.0,19.0677,19.1186,19.0677,19.1016,65700.0
2006-02-27 09:40:00,33.76,33.81,33.76,33.8,31000.0,19.1016,19.1299,19.1016,19.1242,31000.0
2006-02-27 09:45:00,33.8,33.8,33.76,33.79,13500.0,19.1242,19.1242,19.1016,19.1186,13500.0
2006-02-27 09:50:00,33.78,33.79,33.77,33.77,14100.0,19.1129,19.1186,19.1073,19.1073,14100.0
2006-02-27 09:55:00,33.78,33.78,33.72,33.77,66900.0,19.1129,19.1129,19.079,19.1073,66900.0
2006-02-27 10:00:00,33.75,33.8,33.75,33.8,72300.0,19.096,19.1242,19.096,19.1242,72300.0
2006-02-27 10:05:00,33.8,33.85,33.78,33.83,61900.0,19.1242,19.1525,19.1129,19.1412,61900.0
2006-02-27 10:10:00,33.82,33.88,33.8,33.88,7700.0,19.1356,19.1695,19.1242,19.1695,7700.0
2006-02-27 10:15:00,33.88,33.88,33.83,33.85,15400.0,19.1695,19.1695,19.1412,19.1525,15400.0
2006-02-27 10:20:00,33.82,33.86,33.82,33.84,13200.0,19.1356,19.1582,19.1356,19.1469,13200.0
2006-02-27 10:25:00,33.84,33.86,33.84,33.85,9200.0,19.1469,19.1582,19.1469,19.1525,9200.0
2006-02-27 10:30:00,33.85,33.86,33.84,33.86,18500.0,19.1525,19.1582,19.1469,19.1582,18500.0
2006-02-27 10:35:00,33.86,33.86,33.85,33.86,9800.0,19.1582,19.1582,19.1525,19.1582,9800.0
2006-02-27 10:40:00,33.87,33.95,33.87,33.94,9900.0,19.1639,19.2091,19.1639,19.2035,9900.0
2006-02-27 10:45:00,33.94,33.95,33.92,33.94,8400.0,19.2035,19.2091,19.1921,19.2035,8400.0
2006-02-27 10:50:00,33.94,33.94,33.92,33.93,5700.0,19.2035,19.2035,19.1921,19.1978,5700.0
2006-02-27 10:55:00,33.92,33.93,33.91,33.92,7600.0,19.1921,19.1978,19.1865,19.1921,7600.0
2006-02-27 11:00:00,33.92,33.95,33.92,33.94,6200.0,19.1921,19.2091,19.1921,19.2035,6200.0
2006-02-27 11:05:00,33.94,33.94,33.89,33.89,28200.0,19.2035,19.2035,19.1752,19.1752,28200.0
2006-02-27 11:10:00,33.9,33.9,33.88,33.9,29300.0,19.1808,19.1808,19.1695,19.1808,29300.0
2006-02-27 11:15:00,33.89,33.89,33.84,33.84,19200.0,19.1752,19.1752,19.1469,19.1469,19200.0
2006-02-27 11:20:00,33.85,33.87,33.84,33.86,21400.0,19.1525,19.1639,19.1469,19.1582,21400.0
2006-02-27 11:25:00,33.85,33.88,33.84,33.85,26300.0,19.1525,19.1695,19.1469,19.1525,26300.0
2006-02-27 11:30:00,33.85,33.85,33.84,33.84,21500.0,19.1525,19.1525,19.1469,19.1469,21500.0
2006-02-27 11:35:00,33.84,33.84,33.79,33.8,72500.0,19.1469,19.1469,19.1186,19.1242,72500.0
2006-02-27 11:40:00,33.81,33.85,33.8,33.82,13700.0,19.1299,19.1525,19.1242,19.1356,13700.0
2006-02-27 11:45:00,33.83,33.83,33.81,33.83,4000.0,19.1412,19.1412,19.1299,19.1412,4000.0
2006-02-27 11:50:00,33.82,33.84,33.81,33.83,13100.0,19.1356,19.1469,19.1299,19.1412,13100.0
2006-02-27 11:55:00,33.83,33.84,33.8,33.84,45400.0,19.1412,19.1469,19.1242,19.1469,45400.0
2006-02-27 12:00:00,33.84,33.84,33.83,33.84,26700.0,19.1469,19.1469,19.1412,19.1469,26700.0
2006-02-27 12:05:00,33.84,33.84,33.82,33.83,30500.0,19.1469,19.1469,19.1356,19.1412,30500.0
2006-02-27 12:10:00,33.85,33.88,33.83,33.87,49700.0,19.1525,19.1695,19.1412,19.1639,49700.0
2006-02-27 12:15:00,33.87,33.96,33.87,33.93,40300.0,19.1639,19.2148,19.1639,19.1978,40300.0
2006-02-27 12:20:00,33.93,33.94,33.9,33.91,24800.0,19.1978,19.2035,19.1808,19.1865,24800.0
2006-02-27 12:25:00,33.91,33.92,33.89,33.9,14800.0,19.1865,19.1921,19.1752,19.1808,14800.0
2006-02-27 12:30:00,33.9,33.9,33.89,33.9,16700.0,19.1808,19.1808,19.1752,19.1808,16700.0
2006-02-27 12:35:00,33.9,33.9,33.89,33.89,29500.0,19.1808,19.1808,19.1752,19.1752,29500.0
2006-02-27 12:40:00,33.89,33.9,33.89,33.9,24100.0,19.1752,19.1808,19.1752,19.1808,24100.0
2006-02-27 12:45:00,33.9,33.93,33.89,33.93,33100.0,19.1808,19.1978,19.1752,19.1978,33100.0
2006-02-27 12:50:00,33.94,33.95,33.92,33.94,19500.0,19.2035,19.2091,19.1921,19.2035,19500.0
2006-02-27 12:55:00,33.93,33.95,33.93,33.93,62300.0,19.1978,19.2091,19.1978,19.1978,62300.0
2006-02-27 13:00:00,33.93,33.95,33.93,33.94,4100.0,19.1978,19.2091,19.1978,19.2035,4100.0
2006-02-27 13:05:00,33.95,33.95,33.94,33.95,58100.0,19.2091,19.2091,19.2035,19.2091,58100.0
2006-02-27 13:10:00,33.95,33.95,33.93,33.93,14400.0,19.2091,19.2091,19.1978,19.1978,14400.0
2006-02-27 13:15:00,33.94,33.94,33.93,33.93,2800.0,19.2035,19.2035,19.1978,19.1978,2800.0
2006-02-27 13:20:00,33.93,33.95,33.93,33.95,6000.0,19.1978,19.2091,19.1978,19.2091,6000.0
2006-02-27 13:25:00,33.94,33.95,33.94,33.94,4300.0,19.2035,19.2091,19.2035,19.2035,4300.0
2006-02-27 13:30:00,33.94,33.95,33.94,33.94,5800.0,19.2035,19.2091,19.2035,19.2035,5800.0
2006-02-27 13:35:00,33.94,33.95,33.94,33.94,9000.0,19.2035,19.2091,19.2035,19.2035,9000.0
2006-02-27 13:40:00,33.94,33.95,33.94,33.94,5800.0,19.2035,19.2091,19.2035,19.2035,5800.0
2006-02-27 13:45:00,33.94,33.95,33.92,33.93,47000.0,19.2035,19.2091,19.1921,19.1978,47000.0
2006-02-27 13:50:00,33.93,33.94,33.91,33.92,25500.0,19.1978,19.2035,19.1865,19.1921,25500.0
2006-02-27 13:55:00,33.92,33.93,33.91,33.91,14500.0,19.1921,19.1978,19.1865,19.1865,14500.0
2006-02-27 14:00:00,33.91,33.94,33.91,33.93,31400.0,19.1865,19.2035,19.1865,19.1978,31400.0
2006-02-27 14:05:00,33.93,33.93,33.89,33.9,22800.0,19.1978,19.1978,19.1752,19.1808,22800.0
2006-02-27 14:10:00,33.9,33.9,33.86,33.88,24100.0,19.1808,19.1808,19.1582,19.1695,24100.0
2006-02-27 14:15:00,33.87,33.91,33.87,33.91,6100.0,19.1639,19.1865,19.1639,19.1865,6100.0
2006-02-27 14:20:00,33.91,33.92,33.91,33.92,5500.0,19.1865,19.1921,19.1865,19.1921,5500.0
2006-02-27 14:25:00,33.92,33.94,33.91,33.94,5900.0,19.1921,19.2035,19.1865,19.2035,5900.0
2006-02-27 14:30:00,33.94,33.94,33.93,33.93,6200.0,19.2035,19.2035,19.1978,19.1978,6200.0
2006-02-27 14:35:00,33.93,33.94,33.92,33.92,8000.0,19.1978,19.2035,19.1921,19.1921,8000.0
2006-02-27 14:40:00,33.92,33.94,33.91,33.93,10400.0,19.1921,19.2035,19.1865,19.1978,10400.0
2006-02-27 14:45:00,33.93,33.95,33.92,33.94,18200.0,19.1978,19.2091,19.1921,19.2035,18200.0
2006-02-27 14:50:00,33.94,33.95,33.92,33.92,45800.0,19.2035,19.2091,19.1921,19.1921,45800.0
2006-02-27 14:55:00,33.93,33.95,33.92,33.95,34000.0,19.1978,19.2091,19.1921,19.2091,34000.0
2006-02-27 15:00:00,33.94,33.95,33.94,33.94,11200.0,19.2035,19.2091,19.2035,19.2035,11200.0
2006-02-27 15:05:00,33.95,33.95,33.94,33.94,15300.0,19.2091,19.2091,19.2035,19.2035,15300.0
2006-02-27 15:10:00,33.95,33.95,33.94,33.95,7700.0,19.2091,19.2091,19.2035,19.2091,7700.0
2006-02-27 15:15:00,33.94,33.98,33.94,33.97,68100.0,19.2035,19.2261,19.2035,19.2204,68100.0
2006-02-27 15:20:00,33.98,33.98,33.95,33.97,26100.0,19.2261,19.2261,19.2091,19.2204,26100.0
2006-02-27 15:25:00,33.97,33.97,33.96,33.97,11400.0,19.2204,19.2204,19.2148,19.2204,11400.0
2006-02-27 15:30:00,33.96,33.97,33.95,33.95,14500.0,19.2148,19.2204,19.2091,19.2091,14500.0
2006-02-27 15:35:00,33.96,33.96,33.92,33.92,26700.0,19.2148,19.2148,19.1921,19.1921,26700.0
2006-02-27 15:40:00,33.91,33.92,33.89,33.89,18000.0,19.1865,19.1921,19.1752,19.1752,18000.0
2006-02-27 15:45:00,33.9,33.9,33.84,33.85,25000.0,19.1808,19.1808,19.1469,19.1525,25000.0
2006-02-27 15:50:00,33.85,33.85,33.84,33.84,28300.0,19.1525,19.1525,19.1469,19.1469,28300.0
2006-02-27 15:55:00,33.84,33.87,33.83,33.87,39100.0,19.1469,19.1639,19.1412,19.1639,39100.0
2006-02-28 09:30:00,33.7,33.76,33.7,33.74,67100.0,19.0677,19.1016,19.0677,19.0903,67100.0
2006-02-28 09:35:00,33.74,33.74,33.7,33.7,14900.0,19.0903,19.0903,19.0677,19.0677,14900.0
2006-02-28 09:40:00,33.72,33.74,33.7,33.73,10700.0,19.079,19.0903,19.0677,19.0846,10700.0
2006-02-28 09:45:00,33.73,33.78,33.72,33.78,10800.0,19.0846,19.1129,19.079,19.1129,10800.0
2006-02-28 09:50:00,33.78,33.81,33.75,33.75,102700.0,19.1129,19.1299,19.096,19.096,102700.0
2006-02-28 09:55:00,33.75,33.77,33.75,33.77,13400.0,19.096,19.1073,19.096,19.1073,13400.0
2006-02-28 10:00:00,33.76,33.76,33.66,33.66,103200.0,19.1016,19.1016,19.045,19.045,103200.0
2006-02-28 10:05:00,33.68,33.78,33.66,33.68,23800.0,19.0564,19.1129,19.045,19.0564,23800.0
2006-02-28 10:10:00,33.69,33.71,33.65,33.66,8800.0,19.062,19.0733,19.0394,19.045,8800.0
2006-02-28 10:15:00,33.66,33.7,33.66,33.68,12900.0,19.045,19.0677,19.045,19.0564,12900.0
2006-02-28 10:20:00,33.69,33.72,33.68,33.72,11300.0,19.062,19.079,19.0564,19.079,11300.0
2006-02-28 10:25:00,33.71,33.74,33.71,33.72,13600.0,19.0733,19.0903,19.0733,19.079,13600.0
2006-02-28 10:30:00,33.72,33.72,33.68,33.71,79000.0,19.079,19.079,19.0564,19.0733,79000.0
2006-02-28 10:35:00,33.71,33.72,33.66,33.67,26500.0,19.0733,19.079,19.045,19.0507,26500.0
2006-02-28 10:40:00,33.67,33.68,33.64,33.65,19700.0,19.0507,19.0564,19.0337,19.0394,19700.0
2006-02-28 10:45:00,33.62,33.63,33.57,33.58,20700.0,19.0224,19.0281,18.9941,18.9998,20700.0
2006-02-28 10:50:00,33.58,33.59,33.51,33.54,27100.0,18.9998,19.0054,18.9602,18.9771,27100.0
2006-02-28 10:55:00,33.55,33.56,33.46,33.47,23600.0,18.9828,18.9885,18.9319,18.9375,23600.0
2006-02-28 11:00:00,33.46,33.47,33.44,33.45,11800.0,18.9319,18.9375,18.9206,18.9262,11800.0
2006-02-28 11:05:00,33.44,33.47,33.43,33.47,14800.0,18.9206,18.9375,18.9149,18.9375,14800.0
2006-02-28 11:10:00,33.47,33.48,33.44,33.48,14300.0,18.9375,18.9432,18.9206,18.9432,14300.0
2006-02-28 11:15:00,33.48,33.48,33.46,33.46,9300.0,18.9432,18.9432,18.9319,18.9319,9300.0
2006-02-28 11:20:00,33.48,33.5,33.47,33.49,19200.0,18.9432,18.9545,18.9375,18.9488,19200.0
2006-02-28 11:25:00,33.5,33.51,33.49,33.5,10400.0,18.9545,18.9602,18.9488,18.9545,10400.0
2006-02-28 11:30:00,33.5,33.54,33.5,33.52,11000.0,18.9545,18.9771,18.9545,18.9658,11000.0
2006-02-28 11:35:00,33.52,33.57,33.52,33.56,15700.0,18.9658,18.9941,18.9658,18.9885,15700.0
2006-02-28 11:40:00,33.57,33.57,33.53,33.54,10300.0,18.9941,18.9941,18.9715,18.9771,10300.0
2006-02-28 11:45:00,33.54,33.55,33.51,33.53,13200.0,18.9771,18.9828,18.9602,18.9715,13200.0
2006-02-28 11:50:00,33.53,33.54,33.53,33.54,8100.0,18.9715,18.9771,18.9715,18.9771,8100.0
2006-02-28 11:55:00,33.54,33.55,33.54,33.55,12200.0,18.9771,18.9828,18.9771,18.9828,12200.0
2006-02-28 12:00:00,33.54,33.55,33.48,33.48,15400.0,18.9771,18.9828,18.9432,18.9432,15400.0
2006-02-28 12:05:00,33.48,33.49,33.47,33.48,9400.0,18.9432,18.9488,18.9375,18.9432,9400.0
2006-02-28 12:10:00,33.48,33.48,33.47,33.48,16700.0,18.9432,18.9432,18.9375,18.9432,16700.0
2006-02-28 12:15:00,33.48,33.5,33.47,33.5,12700.0,18.9432,18.9545,18.9375,18.9545,12700.0
2006-02-28 12:20:00,33.5,33.5,33.48,33.48,10500.0,18.9545,18.9545,18.9432,18.9432,10500.0
2006-02-28 12:25:00,33.49,33.49,33.43,33.44,36400.0,18.9488,18.9488,18.9149,18.9206,36400.0
2006-02-28 12:30:00,33.44,33.45,33.43,33.44,25200.0,18.9206,18.9262,18.9149,18.9206,25200.0
2006-02-28 12:35:00,33.44,33.45,33.44,33.45,11300.0,18.9206,18.9262,18.9206,18.9262,11300.0
2006-02-28 12:40:00,33.44,33.48,33.44,33.47,11700.0,18.9206,18.9432,18.9206,18.9375,11700.0
2006-02-28 12:45:00,33.48,33.49,33.47,33.49,12100.0,18.9432,18.9488,18.9375,18.9488,12100.0
2006-02-28 12:50:00,33.49,33.5,33.48,33.49,6900.0,18.9488,18.9545,18.9432,18.9488,6900.0
2006-02-28 12:55:00,33.49,33.5,33.49,33.49,3100.0,18.9488,18.9545,18.9488,18.9488,3100.0
2006-02-28 13:00:00,33.5,33.5,33.49,33.5,9500.0,18.9545,18.9545,18.9488,18.9545,9500.0
2006-02-28 13:05:00,33.49,33.5,33.49,33.49,29000.0,18.9488,18.9545,18.9488,18.9488,29000.0
2006-02-28 13:10:00,33.48,33.49,33.48,33.49,4000.0,18.9432,18.9488,18.9432,18.9488,4000.0
2006-02-28 13:15:00,33.48,33.49,33.44,33.45,17900.0,18.9432,18.9488,18.9206,18.9262,17900.0
2006-02-28 13:20:00,33.45,33.45,33.44,33.44,6500.0,18.9262,18.9262,18.9206,18.9206,6500.0
2006-02-28 13:25:00,33.44,33.46,33.44,33.46,9200.0,18.9206,18.9319,18.9206,18.9319,9200.0
2006-02-28 13:30:00,33.46,33.5,33.45,33.5,26200.0,18.9319,18.9545,18.9262,18.9545,26200.0
2006-02-28 13:35:00,33.49,33.5,33.47,33.47,5300.0,18.9488,18.9545,18.9375,18.9375,5300.0
2006-02-28 13:40:00,33.47,33.47,33.43,33.43,15400.0,18.9375,18.9375,18.9149,18.9149,15400.0
2006-02-28 13:45:00,33.44,33.44,33.43,33.43,6400.0,18.9206,18.9206,18.9149,18.9149,6400.0
2006-02-28 13:50:00,33.43,33.44,33.43,33.44,11600.0,18.9149,18.9206,18.9149,18.9206,11600.0
2006-02-28 13:55:00,33.44,33.44,33.43,33.43,4600.0,18.9206,18.9206,18.9149,18.9149,4600.0
2006-02-28 14:00:00,33.44,33.44,33.4,33.4,21700.0,18.9206,18.9206,18.8979,18.8979,21700.0
2006-02-28 14:05:00,33.4,33.41,33.4,33.41,9400.0,18.8979,18.9036,18.8979,18.9036,9400.0
2006-02-28 14:10:00,33.41,33.41,33.37,33.37,11700.0,18.9036,18.9036,18.881,18.881,11700.0
2006-02-28 14:15:00,33.38,33.38,33.34,33.35,18000.0,18.8866,18.8866,18.864,18.8696,18000.0
2006-02-28 14:20:00,33.35,33.35,33.32,33.35,25300.0,18.8696,18.8696,18.8527,18.8696,25300.0
2006-02-28 14:25:00,33.36,33.39,33.35,33.39,13400.0,18.8753,18.8923,18.8696,18.8923,13400.0
2006-02-28 14:30:00,33.39,33.41,33.38,33.4,12500.0,18.8923,18.9036,18.8866,18.8979,12500.0
2006-02-28 14:35:00,33.39,33.41,33.39,33.39,6800.0,18.8923,18.9036,18.8923,18.8923,6800.0
2006-02-28 14:40:00,33.39,33.42,33.39,33.4,11300.0,18.8923,18.9092,18.8923,18.8979,11300.0
2006-02-28 14:45:00,33.4,33.41,33.39,33.4,12500.0,18.8979,18.9036,18.8923,18.8979,12500.0
2006-02-28 14:50:00,33.41,33.43,33.4,33.43,9100.0,18.9036,18.9149,18.8979,18.9149,9100.0
2006-02-28 14:55:00,33.43,33.44,33.38,33.41,9100.0,18.9149,18.9206,18.8866,18.9036,9100.0
2006-02-28 15:00:00,33.41,33.45,33.4,33.42,16500.0,18.9036,18.9262,18.8979,18.9092,16500.0
2006-02-28 15:05:00,33.43,33.43,33.36,33.37,22800.0,18.9149,18.9149,18.8753,18.881,22800.0
2006-02-28 15:10:00,33.37,33.37,33.36,33.36,13100.0,18.881,18.881,18.8753,18.8753,13100.0
2006-02-28 15:15:00,33.36,33.39,33.36,33.39,27000.0,18.8753,18.8923,18.8753,18.8923,27000.0
2006-02-28 15:20:00,33.39,33.42,33.39,33.42,24200.0,18.8923,18.9092,18.8923,18.9092,24200.0
2006-02-28 15:25:00,33.42,33.44,33.41,33.43,25300.0,18.9092,18.9206,18.9036,18.9149,25300.0
2006-02-28 15:30:00,33.44,33.44,33.4,33.4,30100.0,18.9206,18.9206,18.8979,18.8979,30100.0
2006-02-28 15:35:00,33.4,33.41,33.35,33.35,32500.0,18.8979,18.9036,18.8696,18.8696,32500.0
2006-02-28 15:40:00,33.35,33.37,33.35,33.36,33800.0,18.8696,18.881,18.8696,18.8753,33800.0
2006-02-28 15:45:00,33.35,33.35,33.3,33.31,56900.0,18.8696,18.8696,18.8413,18.847,56900.0
2006-02-28 15:50:00,33.31,33.34,33.28,33.28,118400.0,18.847,18.864,18.83,18.83,118400.0
2006-02-28 15:55:00,33.28,33.29,33.25,33.27,139100.0,18.83,18.8357,18.8131,18.8244,139100.0
2006-03-01 09:30:00,33.32,33.34,33.29,33.33,28500.0,18.8527,18.864,18.8357,18.8583,28500.0
2006-03-01 09:35:00,33.32,33.33,33.27,33.28,11000.0,18.8527,18.8583,18.8244,18.83,11000.0
2006-03-01 09:40:00,33.26,33.34,33.26,33.33,18400.0,18.8187,18.864,18.8187,18.8583,18400.0
2006-03-01 09:45:00,33.33,33.33,33.27,33.29,11700.0,18.8583,18.8583,18.8244,18.8357,11700.0
2006-03-01 09:50:00,33.29,33.34,33.28,33.33,16800.0,18.8357,18.864,18.83,18.8583,16800.0
2006-03-01 09:55:00,33.33,33.37,33.3,33.34,10200.0,18.8583,18.881,18.8413,18.864,10200.0
2006-03-01 10:00:00,33.34,33.37,33.31,33.35,12300.0,18.864,18.881,18.847,18.8696,12300.0
2006-03-01 10:05:00,33.36,33.41,33.35,33.39,30400.0,18.8753,18.9036,18.8696,18.8923,30400.0
2006-03-01 10:10:00,33.4,33.41,33.35,33.41,24500.0,18.8979,18.9036,18.8696,18.9036,24500.0
2006-03-01 10:15:00,33.4,33.41,33.36,33.37,16200.0,18.8979,18.9036,18.8753,18.881,16200.0
2006-03-01 10:20:00,33.39,33.39,33.37,33.37,13200.0,18.8923,18.8923,18.881,18.881,13200.0
2006-03-01 10:25:00,33.38,33.4,33.36,33.39,19100.0,18.8866,18.8979,18.8753,18.8923,19100.0
2006-03-01 10:30:00,33.39,33.45,33.38,33.44,16500.0,18.8923,18.9262,18.8866,18.9206,16500.0
2006-03-01 10:35:00,33.43,33.45,33.43,33.44,11800.0,18.9149,18.9262,18.9149,18.9206,11800.0
2006-03-01 10:40:00,33.44,33.48,33.44,33.47,9500.0,18.9206,18.9432,18.9206,18.9375,9500.0
2006-03-01 10:45:00,33.48,33.49,33.48,33.49,3000.0,18.9432,18.9488,18.9432,18.9488,3000.0
2006-03-01 10:50:00,33.48,33.5,33.48,33.49,8300.0,18.9432,18.9545,18.9432,18.9488,8300.0
2006-03-01 10:55:00,33.49,33.5,33.46,33.47,11400.0,18.9488,18.9545,18.9319,18.9375,11400.0
2006-03-01 11:00:00,33.48,33.48,33.46,33.46,3500.0,18.9432,18.9432,18.9319,18.9319,3500.0
2006-03-01 11:05:00,33.46,33.46,33.43,33.44,7600.0,18.9319,18.9319,18.9149,18.9206,7600.0
2006-03-01 11:10:00,33.43,33.44,33.41,33.42,7700.0,18.9149,18.9206,18.9036,18.9092,7700.0
2006-03-01 11:15:00,33.42,33.42,33.37,33.39,18900.0,18.9092,18.9092,18.881,18.8923,18900.0
2006-03-01 11:20:00,33.38,33.41,33.34,33.4,29500.0,18.8866,18.9036,18.864,18.8979,29500.0
2006-03-01 11:25:00,33.41,33.45,33.4,33.43,10100.0,18.9036,18.9262,18.8979,18.9149,10100.0
2006-03-01 11:30:00,33.42,33.45,33.41,33.42,11600.0,18.9092,18.9262,18.9036,18.9092,11600.0
2006-03-01 11:35:00,33.42,33.44,33.4,33.42,15700.0,18.9092,18.9206,18.8979,18.9092,15700.0
2006-03-01 11:40:00,33.43,33.43,33.39,33.41,10600.0,18.9149,18.9149,18.8923,18.9036,10600.0
2006-03-01 11:45:00,33.41,33.43,33.39,33.43,10300.0,18.9036,18.9149,18.8923,18.9149,10300.0
2006-03-01 11:50:00,33.43,33.47,33.42,33.45,16100.0,18.9149,18.9375,18.9092,18.9262,16100.0
2006-03-01 11:55:00,33.45,33.49,33.45,33.48,18200.0,18.9262,18.9488,18.9262,18.9432,18200.0
2006-03-01 12:00:00,33.49,33.5,33.48,33.48,57900.0,18.9488,18.9545,18.9432,18.9432,57900.0
2006-03-01 12:05:00,33.48,33.52,33.48,33.52,70000.0,18.9432,18.9658,18.9432,18.9658,70000.0
2006-03-01 12:10:00,33.52,33.55,33.51,33.51,41200.0,18.9658,18.9828,18.9602,18.9602,41200.0
2006-03-01 12:15:00,33.52,33.53,33.51,33.53,54000.0,18.9658,18.9715,18.9602,18.9715,54000.0
2006-03-01 12:20:00,33.52,33.53,33.51,33.52,8400.0,18.9658,18.9715,18.9602,18.9658,8400.0
2006-03-01 12:25:00,33.53,33.58,33.52,33.57,70400.0,18.9715,18.9998,18.9658,18.9941,70400.0
2006-03-01 12:30:00,33.58,33.6,33.56,33.58,39000.0,18.9998,19.0111,18.9885,18.9998,39000.0
2006-03-01 12:35:00,33.58,33.58,33.55,33.56,80100.0,18.9998,18.9998,18.9828,18.9885,80100.0
2006-03-01 12:40:00,33.56,33.62,33.55,33.61,11600.0,18.9885,19.0224,18.9828,19.0167,11600.0
2006-03-01 12:45:00,33.61,33.65,33.6,33.65,19100.0,19.0167,19.0394,19.0111,19.0394,19100.0
2006-03-01 12:50:00,33.64,33.65,33.64,33.64,61400.0,19.0337,19.0394,19.0337,19.0337,61400.0
2006-03-01 12:55:00,33.64,33.66,33.63,33.63,27900.0,19.0337,19.045,19.0281,19.0281,27900.0
2006-03-01 13:00:00,33.64,33.65,33.64,33.65,7000.0,19.0337,19.0394,19.0337,19.0394,7000.0
2006-03-01 13:05:00,33.65,33.65,33.62,33.63,16400.0,19.0394,19.0394,19.0224,19.0281,16400.0
2006-03-01 13:10:00,33.62,33.63,33.61,33.61,19400.0,19.0224,19.0281,19.0167,19.0167,19400.0
2006-03-01 13:15:00,33.62,33.62,33.59,33.6,35200.0,19.0224,19.0224,19.0054,19.0111,35200.0
2006-03-01 13:20:00,33.6,33.61,33.59,33.61,52100.0,19.0111,19.0167,19.0054,19.0167,52100.0
2006-03-01 13:25:00,33.62,33.69,33.62,33.68,26200.0,19.0224,19.062,19.0224,19.0564,26200.0
2006-03-01 13:30:00,33.67,33.69,33.66,33.67,101400.0,19.0507,19.062,19.045,19.0507,101400.0
2006-03-01 13:35:00,33.68,33.75,33.67,33.71,25400.0,19.0564,19.096,19.0507,19.0733,25400.0
2006-03-01 13:40:00,33.7,33.72,33.68,33.68,104600.0,19.0677,19.079,19.0564,19.0564,104600.0
2006-03-01 13:45:00,33.67,33.68,33.67,33.68,13000.0,19.0507,19.0564,19.0507,19.0564,13000.0
2006-03-01 13:50:00,33.67,33.75,33.66,33.73,42700.0,19.0507,19.096,19.045,19.0846,42700.0
2006-03-01 13:55:00,33.75,33.76,33.74,33.76,83400.0,19.096,19.1016,19.0903,19.1016,83400.0
2006-03-01 14:00:00,33.76,33.79,33.72,33.75,45300.0,19.1016,19.1186,19.079,19.096,45300.0
2006-03-01 14:05:00,33.76,33.79,33.74,33.77,41900.0,19.1016,19.1186,19.0903,19.1073,41900.0
2006-03-01 14:10:00,33.76,33.78,33.74,33.77,28300.0,19.1016,19.1129,19.0903,19.1073,28300.0
2006-03-01 14:15:00,33.77,33.79,33.77,33.78,138700.0,19.1073,19.1186,19.1073,19.1129,138700.0
2006-03-01 14:20:00,33.78,33.78,33.76,33.76,33400.0,19.1129,19.1129,19.1016,19.1016,33400.0
2006-03-01 14:25:00,33.75,33.75,33.69,33.71,50500.0,19.096,19.096,19.062,19.0733,50500.0
2006-03-01 14:30:00,33.7,33.72,33.7,33.7,11000.0,19.0677,19.079,19.0677,19.0677,11000.0
2006-03-01 14:35:00,33.7,33.72,33.7,33.71,31200.0,19.0677,19.079,19.0677,19.0733,31200.0
2006-03-01 14:40:00,33.71,33.71,33.7,33.7,29600.0,19.0733,19.0733,19.0677,19.0677,29600.0
2006-03-01 14:45:00,33.7,33.73,33.69,33.72,40800.0,19.0677,19.0846,19.062,19.079,40800.0
2006-03-01 14:50:00,33.72,33.73,33.71,33.73,17800.0,19.079,19.0846,19.0733,19.0846,17800.0
2006-03-01 14:55:00,33.72,33.76,33.71,33.74,36500.0,19.079,19.1016,19.0733,19.0903,36500.0
2006-03-01 15:00:00,33.74,33.77,33.73,33.74,22200.0,19.0903,19.1073,19.0846,19.0903,22200.0
2006-03-01 15:05:00,33.75,33.75,33.73,33.75,16500.0,19.096,19.096,19.0846,19.096,16500.0
2006-03-01 15:10:00,33.75,33.77,33.74,33.77,46300.0,19.096,19.1073,19.0903,19.1073,46300.0
2006-03-01 15:15:00,33.77,33.79,33.77,33.79,35000.0,19.1073,19.1186,19.1073,19.1186,35000.0
2006-03-01 15:20:00,33.79,33.8,33.78,33.79,152200.0,19.1186,19.1242,19.1129,19.1186,152200.0
2006-03-01 15:25:00,33.79,33.81,33.78,33.78,115900.0,19.1186,19.1299,19.1129,19.1129,115900.0
2006-03-01 15:30:00,33.78,33.8,33.77,33.79,54500.0,19.1129,19.1242,19.1073,19.1186,54500.0
2006-03-01 15:35:00,33.78,33.78,33.71,33.73,28200.0,19.1129,19.1129,19.0733,19.0846,28200.0
2006-03-01 15:40:00,33.73,33.73,33.67,33.7,109000.0,19.0846,19.0846,19.0507,19.0677,109000.0
2006-03-01 15:45:00,33.7,33.71,33.69,33.7,57000.0,19.0677,19.0733,19.062,19.0677,57000.0
2006-03-01 15:50:00,33.7,33.7,33.67,33.68,21100.0,19.0677,19.0677,19.0507,19.0564,21100.0
2006-03-01 15:55:00,33.69,33.71,33.67,33.7,60200.0,19.062,19.0733,19.0507,19.0677,60200.0
2006-03-02 09:30:00,33.4,33.4,33.35,33.36,49100.0,19.0217,19.0217,18.9932,18.9989,49100.0
2006-03-02 09:35:00,33.36,33.45,33.36,33.44,19600.0,18.9989,19.0502,18.9989,19.0445,19600.0
2006-03-02 09:40:00,33.44,33.45,33.39,33.41,20000.0,19.0445,19.0502,19.016,19.0274,20000.0
2006-03-02 09:45:00,33.41,33.41,33.21,33.24,44600.0,19.0274,19.0274,18.9135,18.9306,44600.0
2006-03-02 09:50:00,33.24,33.37,33.24,33.35,41500.0,18.9306,19.0046,18.9306,18.9932,41500.0
2006-03-02 09:55:00,33.35,33.36,33.28,33.28,31200.0,18.9932,18.9989,18.9534,18.9534,31200.0
2006-03-02 10:00:00,33.26,33.28,33.25,33.28,22300.0,18.942,18.9534,18.9363,18.9534,22300.0
2006-03-02 10:05:00,33.28,33.32,33.28,33.31,32300.0,18.9534,18.9761,18.9534,18.9704,32300.0
2006-03-02 10:10:00,33.3,33.3,33.27,33.28,25200.0,18.9647,18.9647,18.9477,18.9534,25200.0
2006-03-02 10:15:00,33.29,33.34,33.28,33.33,27300.0,18.9591,18.9875,18.9534,18.9818,27300.0
2006-03-02 10:20:00,33.33,33.35,33.3,33.33,24400.0,18.9818,18.9932,18.9647,18.9818,24400.0
2006-03-02 10:25:00,33.3,33.37,33.3,33.36,25900.0,18.9647,19.0046,18.9647,18.9989,25900.0
2006-03-02 10:30:00,33.36,33.37,33.31,33.32,28500.0,18.9989,19.0046,18.9704,18.9761,28500.0
2006-03-02 10:35:00,33.32,33.34,33.3,33.34,18600.0,18.9761,18.9875,18.9647,18.9875,18600.0
2006-03-02 10:40:00,33.35,33.44,33.35,33.43,20600.0,18.9932,19.0445,18.9932,19.0388,20600.0
2006-03-02 10:45:00,33.43,33.49,33.42,33.48,23500.0,19.0388,19.073,19.0331,19.0673,23500.0
2006-03-02 10:50:00,33.48,33.48,33.43,33.48,11100.0,19.0673,19.0673,19.0388,19.0673,11100.0
2006-03-02 10:55:00,33.48,33.48,33.44,33.45,6700.0,19.0673,19.0673,19.0445,19.0502,6700.0
2006-03-02 11:00:00,33.45,33.47,33.45,33.47,7600.0,19.0502,19.0616,19.0502,19.0616,7600.0
2006-03-02 11:05:00,33.46,33.5,33.44,33.46,70200.0,19.0559,19.0786,19.0445,19.0559,70200.0
2006-03-02 11:10:00,33.45,33.48,33.44,33.48,19200.0,19.0502,19.0673,19.0445,19.0673,19200.0
2006-03-02 11:15:00,33.47,33.51,33.47,33.48,8300.0,19.0616,19.0843,19.0616,19.0673,8300.0
2006-03-02 11:20:00,33.48,33.49,33.47,33.48,21400.0,19.0673,19.073,19.0616,19.0673,21400.0
2006-03-02 11:25:00,33.48,33.49,33.47,33.47,15100.0,19.0673,19.073,19.0616,19.0616,15100.0
2006-03-02 11:30:00,33.47,33.48,33.47,33.47,6100.0,19.0616,19.0673,19.0616,19.0616,6100.0
2006-03-02 11:35:00,33.47,33.49,33.45,33.45,16000.0,19.0616,19.073,19.0502,19.0502,16000.0
2006-03-02 11:40:00,33.45,33.45,33.43,33.45,10300.0,19.0502,19.0502,19.0388,19.0502,10300.0
2006-03-02 11:45:00,33.44,33.44,33.43,33.44,7900.0,19.0445,19.0445,19.0388,19.0445,7900.0
2006-03-02 11:50:00,33.44,33.46,33.44,33.45,23400.0,19.0445,19.0559,19.0445,19.0502,23400.0
2006-03-02 11:55:00,33.45,33.48,33.45,33.47,20600.0,19.0502,19.0673,19.0502,19.0616,20600.0
2006-03-02 12:00:00,33.47,33.48,33.44,33.44,34400.0,19.0616,19.0673,19.0445,19.0445,34400.0
2006-03-02 12:05:00,33.44,33.44,33.4,33.4,46000.0,19.0445,19.0445,19.0217,19.0217,46000.0
2006-03-02 12:10:00,33.38,33.4,33.34,33.34,11100.0,19.0103,19.0217,18.9875,18.9875,11100.0
2006-03-02 12:15:00,33.33,33.39,33.3,33.33,56200.0,18.9818,19.016,18.9647,18.9818,56200.0
2006-03-02 12:20:00,33.34,33.36,33.34,33.35,11900.0,18.9875,18.9989,18.9875,18.9932,11900.0
2006-03-02 12:25:00,33.35,33.36,33.32,33.34,43100.0,18.9932,18.9989,18.9761,18.9875,43100.0
2006-03-02 12:30:00,33.35,33.37,33.33,33.36,28900.0,18.9932,19.0046,18.9818,18.9989,28900.0
2006-03-02 12:35:00,33.36,33.38,33.36,33.38,35000.0,18.9989,19.0103,18.9989,19.0103,35000.0
2006-03-02 12:40:00,33.38,33.4,33.37,33.38,7400.0,19.0103,19.0217,19.0046,19.0103,7400.0
2006-03-02 12:45:00,33.39,33.4,33.39,33.4,5900.0,19.016,19.0217,19.016,19.0217,5900.0
2006-03-02 12:50:00,33.39,33.42,33.39,33.42,11100.0,19.016,19.0331,19.016,19.0331,11100.0
2006-03-02 12:55:00,33.43,33.45,33.42,33.43,15400.0,19.0388,19.0502,19.0331,19.0388,15400.0
2006-03-02 13:00:00,33.43,33.44,33.41,33.44,26600.0,19.0388,19.0445,19.0274,19.0445,26600.0
2006-03-02 13:05:00,33.44,33.45,33.42,33.43,8500.0,19.0445,19.0502,19.0331,19.0388,8500.0
2006-03-02 13:10:00,33.44,33.48,33.43,33.47,23600.0,19.0445,19.0673,19.0388,19.0616,23600.0
2006-03-02 13:15:00,33.47,33.48,33.43,33.44,25200.0,19.0616,19.0673,19.0388,19.0445,25200.0
2006-03-02 13:20:00,33.44,33.45,33.42,33.42,19500.0,19.0445,19.0502,19.0331,19.0331,19500.0
2006-03-02 13:25:00,33.44,33.44,33.41,33.42,6700.0,19.0445,19.0445,19.0274,19.0331,6700.0
2006-03-02 13:30:00,33.41,33.43,33.41,33.42,7000.0,19.0274,19.0388,19.0274,19.0331,7000.0
2006-03-02 13:35:00,33.41,33.42,33.41,33.41,21000.0,19.0274,19.0331,19.0274,19.0274,21000.0
2006-03-02 13:40:00,33.41,33.42,33.41,33.41,12300.0,19.0274,19.0331,19.0274,19.0274,12300.0
2006-03-02 13:45:00,33.41,33.43,33.41,33.43,10700.0,19.0274,19.0388,19.0274,19.0388,10700.0
2006-03-02 13:50:00,33.43,33.44,33.42,33.44,9400.0,19.0388,19.0445,19.0331,19.0445,9400.0
2006-03-02 13:55:00,33.43,33.45,33.43,33.44,16600.0,19.0388,19.0502,19.0388,19.0445,16600.0
2006-03-02 14:00:00,33.44,33.45,33.43,33.45,48300.0,19.0445,19.0502,19.0388,19.0502,48300.0
2006-03-02 14:05:00,33.45,33.45,33.42,33.43,19100.0,19.0502,19.0502,19.0331,19.0388,19100.0
2006-03-02 14:10:00,33.43,33.44,33.43,33.43,7000.0,19.0388,19.0445,19.0388,19.0388,7000.0
2006-03-02 14:15:00,33.43,33.46,33.43,33.46,15500.0,19.0388,19.0559,19.0388,19.0559,15500.0
2006-03-02 14:20:00,33.46,33.47,33.45,33.46,19000.0,19.0559,19.0616,19.0502,19.0559,19000.0
2006-03-02 14:25:00,33.45,33.46,33.45,33.45,7800.0,19.0502,19.0559,19.0502,19.0502,7800.0
2006-03-02 14:30:00,33.45,33.52,33.45,33.51,25200.0,19.0502,19.09,19.0502,19.0843,25200.0
2006-03-02 14:35:00,33.51,33.52,33.49,33.5,50300.0,19.0843,19.09,19.073,19.0786,50300.0
2006-03-02 14:40:00,33.49,33.51,33.49,33.49,15800.0,19.073,19.0843,19.073,19.073,15800.0
2006-03-02 14:45:00,33.5,33.5,33.48,33.48,8800.0,19.0786,19.0786,19.0673,19.0673,8800.0
2006-03-02 14:50:00,33.49,33.49,33.48,33.48,9000.0,19.073,19.073,19.0673,19.0673,9000.0
2006-03-02 14:55:00,33.48,33.52,33.47,33.52,48400.0,19.0673,19.09,19.0616,19.09,48400.0
2006-03-02 15:00:00,33.52,33.56,33.51,33.52,28900.0,19.09,19.1128,19.0843,19.09,28900.0
2006-03-02 15:05:00,33.52,33.6,33.52,33.58,48000.0,19.09,19.1356,19.09,19.1242,48000.0
2006-03-02 15:10:00,33.58,33.59,33.55,33.57,36800.0,19.1242,19.1299,19.1071,19.1185,36800.0
2006-03-02 15:15:00,33.57,33.58,33.55,33.57,39200.0,19.1185,19.1242,19.1071,19.1185,39200.0
2006-03-02 15:20:00,33.56,33.57,33.54,33.55,33600.0,19.1128,19.1185,19.1014,19.1071,33600.0
2006-03-02 15:25:00,33.55,33.55,33.53,33.53,97200.0,19.1071,19.1071,19.0957,19.0957,97200.0
2006-03-02 15:30:00,33.52,33.55,33.5,33.55,37600.0,19.09,19.1071,19.0786,19.1071,37600.0
2006-03-02 15:35:00,33.55,33.56,33.55,33.55,37700.0,19.1071,19.1128,19.1071,19.1071,37700.0
2006-03-02 15:40:00,33.55,33.6,33.55,33.6,50300.0,19.1071,19.1356,19.1071,19.1356,50300.0
2006-03-02 15:45:00,33.6,33.61,33.58,33.59,23900.0,19.1356,19.1413,19.1242,19.1299,23900.0
2006-03-02 15:50:00,33.59,33.59,33.57,33.57,40900.0,19.1299,19.1299,19.1185,19.1185,40900.0
2006-03-02 15:55:00,33.57,33.6,33.57,33.59,43300.0,19.1185,19.1356,19.1185,19.1299,43300.0
2006-03-03 09:30:00,33.6,33.7,33.59,33.64,43400.0,19.1356,19.1926,19.1299,19.1584,43400.0
2006-03-03 09:35:00,33.63,33.63,33.52,33.55,11100.0,19.1527,19.1527,19.09,19.1071,11100.0
2006-03-03 09:40:00,33.54,33.58,33.51,33.57,15100.0,19.1014,19.1242,19.0843,19.1185,15100.0
2006-03-03 09:45:00,33.57,33.57,33.5,33.52,16600.0,19.1185,19.1185,19.0786,19.09,16600.0
2006-03-03 09:50:00,33.52,33.57,33.45,33.45,23000.0,19.09,19.1185,19.0502,19.0502,23000.0
2006-03-03 09:55:00,33.46,33.47,33.42,33.45,20900.0,19.0559,19.0616,19.0331,19.0502,20900.0
2006-03-03 10:00:00,33.46,33.46,33.42,33.43,36400.0,19.0559,19.0559,19.0331,19.0388,36400.0
2006-03-03 10:05:00,33.42,33.43,33.39,33.41,14000.0,19.0331,19.0388,19.016,19.0274,14000.0
2006-03-03 10:10:00,33.41,33.41,33.37,33.39,18900.0,19.0274,19.0274,19.0046,19.016,18900.0
2006-03-03 10:15:00,33.39,33.41,33.38,33.4,16500.0,19.016,19.0274,19.0103,19.0217,16500.0
2006-03-03 10:20:00,33.41,33.44,33.41,33.44,11500.0,19.0274,19.0445,19.0274,19.0445,11500.0
2006-03-03 10:25:00,33.44,33.52,33.44,33.52,25300.0,19.0445,19.09,19.0445,19.09,25300.0
2006-03-03 10:30:00,33.54,33.56,33.47,33.48,21400.0,19.1014,19.1128,19.0616,19.0673,21400.0
2006-03-03 10:35:00,33.49,33.51,33.48,33.5,11300.0,19.073,19.0843,19.0673,19.0786,11300.0
2006-03-03 10:40:00,33.5,33.51,33.49,33.5,66500.0,19.0786,19.0843,19.073,19.0786,66500.0
2006-03-03 10:45:00,33.53,33.56,33.5,33.51,119500.0,19.0957,19.1128,19.0786,19.0843,119500.0
2006-03-03 10:50:00,33.51,33.51,33.45,33.46,42800.0,19.0843,19.0843,19.0502,19.0559,42800.0
2006-03-03 10:55:00,33.48,33.48,33.45,33.46,9000.0,19.0673,19.0673,19.0502,19.0559,9000.0
2006-03-03 11:00:00,33.47,33.47,33.44,33.45,11300.0,19.0616,19.0616,19.0445,19.0502,11300.0
2006-03-03 11:05:00,33.46,33.47,33.42,33.46,14100.0,19.0559,19.0616,19.0331,19.0559,14100.0
2006-03-03 11:10:00,33.45,33.5,33.45,33.5,41400.0,19.0502,19.0786,19.0502,19.0786,41400.0
2006-03-03 11:15:00,33.49,33.5,33.47,33.47,6600.0,19.073,19.0786,19.0616,19.0616,6600.0
2006-03-03 11:20:00,33.47,33.47,33.45,33.45,6600.0,19.0616,19.0616,19.0502,19.0502,6600.0
2006-03-03 11:25:00,33.46,33.46,33.41,33.43,19600.0,19.0559,19.0559,19.0274,19.0388,19600.0
2006-03-03 11:30:00,33.42,33.43,33.4,33.42,12600.0,19.0331,19.0388,19.0217,19.0331,12600.0
2006-03-03 11:35:00,33.42,33.5,33.42,33.5,16400.0,19.0331,19.0786,19.0331,19.0786,16400.0
2006-03-03 11:40:00,33.51,33.55,33.51,33.54,24300.0,19.0843,19.1071,19.0843,19.1014,24300.0
2006-03-03 11:45:00,33.53,33.53,32.5,33.46,18800.0,19.0957,19.0957,18.5091,19.0559,18800.0
2006-03-03 11:50:00,33.46,33.5,33.46,33.5,15700.0,19.0559,19.0786,19.0559,19.0786,15700.0
2006-03-03 11:55:00,33.51,33.56,33.5,33.54,24000.0,19.0843,19.1128,19.0786,19.1014,24000.0
2006-03-03 12:00:00,33.54,33.54,33.51,33.53,9900.0,19.1014,19.1014,19.0843,19.0957,9900.0
2006-03-03 12:05:00,33.53,33.53,33.5,33.5,131000.0,19.0957,19.0957,19.0786,19.0786,131000.0
2006-03-03 12:10:00,33.51,33.53,33.5,33.52,19200.0,19.0843,19.0957,19.0786,19.09,19200.0
2006-03-03 12:15:00,33.52,33.55,33.52,33.54,335300.0,19.09,19.1071,19.09,19.1014,335300.0
2006-03-03 12:20:00,33.55,33.6,33.55,33.59,56400.0,19.1071,19.1356,19.1071,19.1299,56400.0
2006-03-03 12:25:00,33.58,33.6,33.52,33.58,48000.0,19.1242,19.1356,19.09,19.1242,48000.0
2006-03-03 12:30:00,33.58,33.59,33.55,33.58,120300.0,19.1242,19.1299,19.1071,19.1242,120300.0
2006-03-03 12:35:00,33.56,33.58,33.56,33.57,12900.0,19.1128,19.1242,19.1128,19.1185,12900.0
2006-03-03 12:40:00,33.57,33.6,33.54,33.55,21300.0,19.1185,19.1356,19.1014,19.1071,21300.0
2006-03-03 12:45:00,33.54,33.55,33.53,33.54,8600.0,19.1014,19.1071,19.0957,19.1014,8600.0
2006-03-03 12:50:00,33.54,33.55,33.51,33.51,11200.0,19.1014,19.1071,19.0843,19.0843,11200.0
2006-03-03 12:55:00,33.51,33.53,33.49,33.49,7200.0,19.0843,19.0957,19.073,19.073,7200.0
2006-03-03 13:00:00,33.49,33.54,33.49,33.54,23200.0,19.073,19.1014,19.073,19.1014,23200.0
2006-03-03 13:05:00,33.54,33.57,33.52,33.52,11000.0,19.1014,19.1185,19.09,19.09,11000.0
2006-03-03 13:10:00,33.51,33.52,33.48,33.52,19600.0,19.0843,19.09,19.0673,19.09,19600.0
2006-03-03 13:15:00,33.51,33.51,33.48,33.5,8100.0,19.0843,19.0843,19.0673,19.0786,8100.0
2006-03-03 13:20:00,33.49,33.52,33.49,33.51,21500.0,19.073,19.09,19.073,19.0843,21500.0
2006-03-03 13:25:00,33.49,33.55,33.49,33.53,20700.0,19.073,19.1071,19.073,19.0957,20700.0
2006-03-03 13:30:00,33.53,33.54,33.52,33.53,115900.0,19.0957,19.1014,19.09,19.0957,115900.0
2006-03-03 13:35:00,33.53,33.58,33.52,33.56,15100.0,19.0957,19.1242,19.09,19.1128,15100.0
2006-03-03 13:40:00,33.56,33.57,33.55,33.55,13500.0,19.1128,19.1185,19.1071,19.1071,13500.0
2006-03-03 13:45:00,33.56,33.59,33.55,33.58,17100.0,19.1128,19.1299,19.1071,19.1242,17100.0
2006-03-03 13:50:00,33.57,33.6,33.56,33.59,14900.0,19.1185,19.1356,19.1128,19.1299,14900.0
2006-03-03 13:55:00,33.59,33.59,33.55,33.57,10900.0,19.1299,19.1299,19.1071,19.1185,10900.0
2006-03-03 14:00:00,33.57,33.57,33.54,33.55,14500.0,19.1185,19.1185,19.1014,19.1071,14500.0
2006-03-03 14:05:00,33.55,33.55,33.5,33.5,15100.0,19.1071,19.1071,19.0786,19.0786,15100.0
2006-03-03 14:10:00,33.51,33.53,33.5,33.5,12000.0,19.0843,19.0957,19.0786,19.0786,12000.0
2006-03-03 14:15:00,33.5,33.51,33.5,33.51,13700.0,19.0786,19.0843,19.0786,19.0843,13700.0
2006-03-03 14:20:00,33.5,33.54,33.5,33.52,14700.0,19.0786,19.1014,19.0786,19.09,14700.0
2006-03-03 14:25:00,33.52,33.52,33.49,33.5,10000.0,19.09,19.09,19.073,19.0786,10000.0
2006-03-03 14:30:00,33.49,33.51,33.48,33.5,10700.0,19.073,19.0843,19.0673,19.0786,10700.0
2006-03-03 14:35:00,33.5,33.56,33.49,33.54,16800.0,19.0786,19.1128,19.073,19.1014,16800.0
2006-03-03 14:40:00,33.53,33.54,33.52,33.53,15200.0,19.0957,19.1014,19.09,19.0957,15200.0
2006-03-03 14:45:00,33.54,33.56,33.53,33.56,19800.0,19.1014,19.1128,19.0957,19.1128,19800.0
2006-03-03 14:50:00,33.57,33.57,33.54,33.55,24700.0,19.1185,19.1185,19.1014,19.1071,24700.0
2006-03-03 14:55:00,33.54,33.55,33.51,33.54,11900.0,19.1014,19.1071,19.0843,19.1014,11900.0
2006-03-03 15:00:00,33.52,33.55,33.52,33.53,14000.0,19.09,19.1071,19.09,19.0957,14000.0
2006-03-03 15:05:00,33.54,33.54,33.49,33.51,14900.0,19.1014,19.1014,19.073,19.0843,14900.0
2006-03-03 15:10:00,33.51,33.55,33.51,33.52,14100.0,19.0843,19.1071,19.0843,19.09,14100.0
2006-03-03 15:15:00,33.53,33.53,33.48,33.49,24100.0,19.0957,19.0957,19.0673,19.073,24100.0
2006-03-03 15:20:00,33.49,33.51,33.47,33.51,18500.0,19.073,19.0843,19.0616,19.0843,18500.0
2006-03-03 15:25:00,33.51,33.53,33.49,33.5,21800.0,19.0843,19.0957,19.073,19.0786,21800.0
2006-03-03 15:30:00,33.5,33.53,33.49,33.51,28000.0,19.0786,19.0957,19.073,19.0843,28000.0
2006-03-03 15:35:00,33.51,33.51,33.47,33.47,20300.0,19.0843,19.0843,19.0616,19.0616,20300.0
2006-03-03 15:40:00,33.47,33.49,33.44,33.44,27900.0,19.0616,19.073,19.0445,19.0445,27900.0
2006-03-03 15:45:00,33.44,33.44,33.4,33.41,66300.0,19.0445,19.0445,19.0217,19.0274,66300.0
2006-03-03 15:50:00,33.4,33.43,33.4,33.41,29900.0,19.0217,19.0388,19.0217,19.0274,29900.0
2006-03-03 15:55:00,33.4,33.4,33.34,33.36,100600.0,19.0217,19.0217,18.9875,18.9989,100600.0
2006-03-06 09:30:00,33.48,33.49,33.44,33.45,53000.0,19.0673,19.073,19.0445,19.0502,53000.0
2006-03-06 09:35:00,33.45,33.48,33.42,33.44,13100.0,19.0502,19.0673,19.0331,19.0445,13100.0
2006-03-06 09:40:00,33.44,33.45,33.38,33.41,18300.0,19.0445,19.0502,19.0103,19.0274,18300.0
2006-03-06 09:45:00,33.4,33.4,33.34,33.37,12300.0,19.0217,19.0217,18.9875,19.0046,12300.0
2006-03-06 09:50:00,33.37,33.39,33.35,33.37,12600.0,19.0046,19.016,18.9932,19.0046,12600.0
2006-03-06 09:55:00,33.36,33.39,33.36,33.39,4800.0,18.9989,19.016,18.9989,19.016,4800.0
2006-03-06 10:00:00,33.4,33.43,33.38,33.41,23700.0,19.0217,19.0388,19.0103,19.0274,23700.0
2006-03-06 10:05:00,33.4,33.43,33.4,33.4,6600.0,19.0217,19.0388,19.0217,19.0217,6600.0
2006-03-06 10:10:00,33.4,33.46,33.4,33.45,10100.0,19.0217,19.0559,19.0217,19.0502,10100.0
2006-03-06 10:15:00,33.45,33.46,33.43,33.44,5700.0,19.0502,19.0559,19.0388,19.0445,5700.0
2006-03-06 10:20:00,33.44,33.44,33.42,33.43,11100.0,19.0445,19.0445,19.0331,19.0388,11100.0
2006-03-06 10:25:00,33.43,33.47,33.42,33.47,300000.0,19.0388,19.0616,19.0331,19.0616,300000.0
2006-03-06 10:30:00,33.47,33.5,33.44,33.44,20300.0,19.0616,19.0786,19.0445,19.0445,20300.0
2006-03-06 10:35:00,33.44,33.44,33.4,33.4,2100.0,19.0445,19.0445,19.0217,19.0217,2100.0
2006-03-06 10:40:00,33.41,33.47,33.41,33.45,12200.0,19.0274,19.0616,19.0274,19.0502,12200.0
2006-03-06 10:45:00,33.45,33.47,33.45,33.47,5000.0,19.0502,19.0616,19.0502,19.0616,5000.0
2006-03-06 10:50:00,33.47,33.49,33.44,33.48,69800.0,19.0616,19.073,19.0445,19.0673,69800.0
2006-03-06 10:55:00,33.48,33.54,33.46,33.54,9600.0,19.0673,19.1014,19.0559,19.1014,9600.0
2006-03-06 11:00:00,33.54,33.55,33.5,33.54,11200.0,19.1014,19.1071,19.0786,19.1014,11200.0
2006-03-06 11:05:00,33.52,33.53,33.51,33.52,7400.0,19.09,19.0957,19.0843,19.09,7400.0
2006-03-06 11:10:00,33.52,33.59,33.52,33.59,13600.0,19.09,19.1299,19.09,19.1299,13600.0
2006-03-06 11:15:00,33.57,33.57,33.52,33.53,66800.0,19.1185,19.1185,19.09,19.0957,66800.0
2006-03-06 11:20:00,33.53,33.55,33.51,33.53,16100.0,19.0957,19.1071,19.0843,19.0957,16100.0
2006-03-06 11:25:00,33.55,33.57,33.54,33.57,5700.0,19.1071,19.1185,19.1014,19.1185,5700.0
2006-03-06 11:30:00,33.57,33.57,33.55,33.56,5700.0,19.1185,19.1185,19.1071,19.1128,5700.0
2006-03-06 11:35:00,33.56,33.56,33.51,33.53,21300.0,19.1128,19.1128,19.0843,19.0957,21300.0
2006-03-06 11:40:00,33.52,33.54,33.5,33.54,17000.0,19.09,19.1014,19.0786,19.1014,17000.0
2006-03-06 11:45:00,33.53,33.54,33.5,33.5,14500.0,19.0957,19.1014,19.0786,19.0786,14500.0
2006-03-06 11:50:00,33.5,33.51,33.5,33.51,12400.0,19.0786,19.0843,19.0786,19.0843,12400.0
2006-03-06 11:55:00,33.5,33.52,33.5,33.52,4800.0,19.0786,19.09,19.0786,19.09,4800.0
2006-03-06 12:00:00,33.51,33.52,33.5,33.5,12700.0,19.0843,19.09,19.0786,19.0786,12700.0
2006-03-06 12:05:00,33.5,33.51,33.5,33.5,5500.0,19.0786,19.0843,19.0786,19.0786,5500.0
2006-03-06 12:10:00,33.5,33.51,33.5,33.5,5600.0,19.0786,19.0843,19.0786,19.0786,5600.0
2006-03-06 12:15:00,33.5,33.5,33.49,33.5,4400.0,19.0786,19.0786,19.073,19.0786,4400.0
2006-03-06 12:20:00,33.5,33.5,33.48,33.49,3900.0,19.0786,19.0786,19.0673,19.073,3900.0
2006-03-06 12:25:00,33.5,33.51,33.47,33.47,4300.0,19.0786,19.0843,19.0616,19.0616,4300.0
2006-03-06 12:30:00,33.47,33.5,33.47,33.49,3700.0,19.0616,19.0786,19.0616,19.073,3700.0
2006-03-06 12:35:00,33.49,33.5,33.45,33.45,12700.0,19.073,19.0786,19.0502,19.0502,12700.0
2006-03-06 12:40:00,33.46,33.47,33.43,33.45,6400.0,19.0559,19.0616,19.0388,19.0502,6400.0
2006-03-06 12:45:00,33.45,33.46,33.43,33.43,9800.0,19.0502,19.0559,19.0388,19.0388,9800.0
2006-03-06 12:50:00,33.43,33.47,33.43,33.45,13500.0,19.0388,19.0616,19.0388,19.0502,13500.0
2006-03-06 12:55:00,33.46,33.47,33.45,33.46,7400.0,19.0559,19.0616,19.0502,19.0559,7400.0
2006-03-06 13:00:00,33.46,33.49,33.45,33.46,23200.0,19.0559,19.073,19.0502,19.0559,23200.0
2006-03-06 13:05:00,33.46,33.47,33.45,33.45,20900.0,19.0559,19.0616,19.0502,19.0502,20900.0
2006-03-06 13:10:00,33.45,33.46,33.44,33.45,16100.0,19.0502,19.0559,19.0445,19.0502,16100.0
2006-03-06 13:15:00,33.45,33.46,33.44,33.44,12600.0,19.0502,19.0559,19.0445,19.0445,12600.0
2006-03-06 13:20:00,33.44,33.45,33.44,33.44,4900.0,19.0445,19.0502,19.0445,19.0445,4900.0
2006-03-06 13:25:00,33.44,33.45,33.44,33.44,25800.0,19.0445,19.0502,19.0445,19.0445,25800.0
2006-03-06 13:30:00,33.44,33.45,33.33,33.33,43400.0,19.0445,19.0502,18.9818,18.9818,43400.0
2006-03-06 13:35:00,33.33,33.33,33.27,33.3,36700.0,18.9818,18.9818,18.9477,18.9647,36700.0
2006-03-06 13:40:00,33.3,33.34,33.28,33.34,18500.0,18.9647,18.9875,18.9534,18.9875,18500.0
2006-03-06 13:45:00,33.34,33.35,33.3,33.31,11800.0,18.9875,18.9932,18.9647,18.9704,11800.0
2006-03-06 13:50:00,33.31,33.34,33.3,33.33,14800.0,18.9704,18.9875,18.9647,18.9818,14800.0
2006-03-06 13:55:00,33.33,33.35,33.32,33.33,12400.0,18.9818,18.9932,18.9761,18.9818,12400.0
2006-03-06 14:00:00,33.33,33.35,33.32,33.32,85500.0,18.9818,18.9932,18.9761,18.9761,85500.0
2006-03-06 14:05:00,33.32,33.32,33.24,33.25,24100.0,18.9761,18.9761,18.9306,18.9363,24100.0
2006-03-06 14:10:00,33.24,33.27,33.23,33.26,10000.0,18.9306,18.9477,18.9249,18.942,10000.0
2006-03-06 14:15:00,33.26,33.27,33.25,33.25,7700.0,18.942,18.9477,18.9363,18.9363,7700.0
2006-03-06 14:20:00,33.26,33.26,33.2,33.2,20300.0,18.942,18.942,18.9078,18.9078,20300.0
2006-03-06 14:25:00,33.2,33.24,33.2,33.24,18000.0,18.9078,18.9306,18.9078,18.9306,18000.0
2006-03-06 14:30:00,33.23,33.25,33.23,33.25,5700.0,18.9249,18.9363,18.9249,18.9363,5700.0
2006-03-06 14:35:00,33.25,33.25,33.22,33.23,6600.0,18.9363,18.9363,18.9192,18.9249,6600.0
2006-03-06 14:40:00,33.24,33.24,33.2,33.22,25300.0,18.9306,18.9306,18.9078,18.9192,25300.0
2006-03-06 14:45:00,33.23,33.28,33.22,33.27,12400.0,18.9249,18.9534,18.9192,18.9477,12400.0
2006-03-06 14:50:00,33.27,33.3,33.26,33.26,12100.0,18.9477,18.9647,18.942,18.942,12100.0
2006-03-06 14:55:00,33.26,33.28,33.25,33.28,13100.0,18.942,18.9534,18.9363,18.9534,13100.0
2006-03-06 15:00:00,33.26,33.31,33.25,33.3,7200.0,18.942,18.9704,18.9363,18.9647,7200.0
2006-03-06 15:05:00,33.3,33.32,33.3,33.31,132900.0,18.9647,18.9761,18.9647,18.9704,132900.0
2006-03-06 15:10:00,33.31,33.32,33.3,33.3,11700.0,18.9704,18.9761,18.9647,18.9647,11700.0
2006-03-06 15:15:00,33.3,33.33,33.29,33.33,16000.0,18.9647,18.9818,18.9591,18.9818,16000.0
2006-03-06 15:20:00,33.33,33.33,33.32,33.32,5700.0,18.9818,18.9818,18.9761,18.9761,5700.0
2006-03-06 15:25:00,33.33,33.37,33.33,33.36,37500.0,18.9818,19.0046,18.9818,18.9989,37500.0
2006-03-06 15:30:00,33.36,33.38,33.36,33.37,33600.0,18.9989,19.0103,18.9989,19.0046,33600.0
2006-03-06 15:35:00,33.37,33.37,33.31,33.32,26900.0,19.0046,19.0046,18.9704,18.9761,26900.0
2006-03-06 15:40:00,33.33,33.33,33.28,33.29,27900.0,18.9818,18.9818,18.9534,18.9591,27900.0
2006-03-06 15:45:00,33.3,33.33,33.3,33.3,38400.0,18.9647,18.9818,18.9647,18.9647,38400.0
2006-03-06 15:50:00,33.32,33.35,33.3,33.35,39300.0,18.9761,18.9932,18.9647,18.9932,39300.0
2006-03-06 15:55:00,33.34,33.37,33.33,33.35,66900.0,18.9875,19.0046,18.9818,18.9932,66900.0
2006-03-07 09:30:00,33.31,33.34,33.31,33.34,41100.0,18.9704,18.9875,18.9704,18.9875,41100.0
2006-03-07 09:35:00,33.36,33.41,33.32,33.4,20500.0,18.9989,19.0274,18.9761,19.0217,20500.0
2006-03-07 09:40:00,33.41,33.44,33.4,33.44,27900.0,19.0274,19.0445,19.0217,19.0445,27900.0
2006-03-07 09:45:00,33.44,33.48,33.44,33.45,28700.0,19.0445,19.0673,19.0445,19.0502,28700.0
2006-03-07 09:50:00,33.46,33.46,33.43,33.44,18500.0,19.0559,19.0559,19.0388,19.0445,18500.0
2006-03-07 09:55:00,33.44,33.44,33.42,33.44,4500.0,19.0445,19.0445,19.0331,19.0445,4500.0
2006-03-07 10:00:00,33.44,33.51,33.44,33.5,18300.0,19.0445,19.0843,19.0445,19.0786,18300.0
2006-03-07 10:05:00,33.49,33.55,33.49,33.55,69800.0,19.073,19.1071,19.073,19.1071,69800.0
2006-03-07 10:10:00,33.54,33.56,33.54,33.56,6100.0,19.1014,19.1128,19.1014,19.1128,6100.0
2006-03-07 10:15:00,33.56,33.63,33.56,33.6,12000.0,19.1128,19.1527,19.1128,19.1356,12000.0
2006-03-07 10:20:00,33.6,33.65,33.59,33.65,55600.0,19.1356,19.1641,19.1299,19.1641,55600.0
2006-03-07 10:25:00,33.65,33.68,33.63,33.65,114400.0,19.1641,19.1812,19.1527,19.1641,114400.0
2006-03-07 10:30:00,33.65,33.69,33.65,33.66,149000.0,19.1641,19.1869,19.1641,19.1698,149000.0
2006-03-07 10:35:00,33.65,33.65,33.59,33.6,10600.0,19.1641,19.1641,19.1299,19.1356,10600.0
2006-03-07 10:40:00,33.59,33.61,33.58,33.61,10300.0,19.1299,19.1413,19.1242,19.1413,10300.0
2006-03-07 10:45:00,33.62,33.63,33.62,33.62,5400.0,19.147,19.1527,19.147,19.147,5400.0
2006-03-07 10:50:00,33.62,33.66,33.62,33.64,23100.0,19.147,19.1698,19.147,19.1584,23100.0
2006-03-07 10:55:00,33.64,33.64,33.59,33.6,14300.0,19.1584,19.1584,19.1299,19.1356,14300.0
2006-03-07 11:00:00,33.6,33.6,33.59,33.6,6200.0,19.1356,19.1356,19.1299,19.1356,6200.0
2006-03-07 11:05:00,33.6,33.64,33.55,33.63,32600.0,19.1356,19.1584,19.1071,19.1527,32600.0
2006-03-07 11:10:00,33.63,33.65,33.62,33.64,10500.0,19.1527,19.1641,19.147,19.1584,10500.0
2006-03-07 11:15:00,33.64,33.68,33.63,33.68,9900.0,19.1584,19.1812,19.1527,19.1812,9900.0
2006-03-07 11:20:00,33.67,33.68,33.66,33.67,5200.0,19.1755,19.1812,19.1698,19.1755,5200.0
2006-03-07 11:25:00,33.67,33.7,33.67,33.69,11100.0,19.1755,19.1926,19.1755,19.1869,11100.0
2006-03-07 11:30:00,33.7,33.7,33.64,33.64,24200.0,19.1926,19.1926,19.1584,19.1584,24200.0
2006-03-07 11:35:00,33.65,33.67,33.64,33.66,124900.0,19.1641,19.1755,19.1584,19.1698,124900.0
2006-03-07 11:40:00,33.64,33.67,33.64,33.64,14300.0,19.1584,19.1755,19.1584,19.1584,14300.0
2006-03-07 11:45:00,33.65,33.66,33.64,33.66,14100.0,19.1641,19.1698,19.1584,19.1698,14100.0
2006-03-07 11:50:00,33.65,33.68,33.65,33.66,15100.0,19.1641,19.1812,19.1641,19.1698,15100.0
2006-03-07 11:55:00,33.66,33.66,33.61,33.62,14400.0,19.1698,19.1698,19.1413,19.147,14400.0
2006-03-07 12:00:00,33.62,33.64,33.6,33.63,121800.0,19.147,19.1584,19.1356,19.1527,121800.0
2006-03-07 12:05:00,33.62,33.63,33.6,33.62,8800.0,19.147,19.1527,19.1356,19.147,8800.0
2006-03-07 12:10:00,33.62,33.64,33.61,33.64,6300.0,19.147,19.1584,19.1413,19.1584,6300.0
2006-03-07 12:15:00,33.63,33.63,33.62,33.62,8100.0,19.1527,19.1527,19.147,19.147,8100.0
2006-03-07 12:20:00,33.63,33.65,33.62,33.65,14800.0,19.1527,19.1641,19.147,19.1641,14800.0
2006-03-07 12:25:00,33.65,33.66,33.65,33.65,13900.0,19.1641,19.1698,19.1641,19.1641,13900.0
2006-03-07 12:30:00,33.65,33.7,33.65,33.66,123600.0,19.1641,19.1926,19.1641,19.1698,123600.0
2006-03-07 12:35:00,33.66,33.66,33.63,33.66,25800.0,19.1698,19.1698,19.1527,19.1698,25800.0
2006-03-07 12:40:00,33.66,33.7,33.65,33.68,13800.0,19.1698,19.1926,19.1641,19.1812,13800.0
2006-03-07 12:45:00,33.68,33.7,33.64,33.65,29400.0,19.1812,19.1926,19.1584,19.1641,29400.0
2006-03-07 12:50:00,33.65,33.67,33.63,33.63,35600.0,19.1641,19.1755,19.1527,19.1527,35600.0
2006-03-07 12:55:00,33.62,33.63,33.59,33.6,45000.0,19.147,19.1527,19.1299,19.1356,45000.0
2006-03-07 13:00:00,33.59,33.59,33.57,33.58,17900.0,19.1299,19.1299,19.1185,19.1242,17900.0
2006-03-07 13:05:00,33.58,33.58,33.55,33.55,31100.0,19.1242,19.1242,19.1071,19.1071,31100.0
2006-03-07 13:10:00,33.55,33.57,33.54,33.56,18100.0,19.1071,19.1185,19.1014,19.1128,18100.0
2006-03-07 13:15:00,33.57,33.6,33.57,33.6,6500.0,19.1185,19.1356,19.1185,19.1356,6500.0
2006-03-07 13:20:00,33.6,33.61,33.59,33.6,3700.0,19.1356,19.1413,19.1299,19.1356,3700.0
2006-03-07 13:25:00,33.61,33.63,33.61,33.63,6200.0,19.1413,19.1527,19.1413,19.1527,6200.0
2006-03-07 13:30:00,33.63,33.64,33.62,33.62,17700.0,19.1527,19.1584,19.147,19.147,17700.0
2006-03-07 13:35:00,33.63,33.64,33.61,33.64,23800.0,19.1527,19.1584,19.1413,19.1584,23800.0
2006-03-07 13:40:00,33.64,33.66,33.64,33.66,57400.0,19.1584,19.1698,19.1584,19.1698,57400.0
2006-03-07 13:45:00,33.65,33.66,33.64,33.66,623400.0,19.1641,19.1698,19.1584,19.1698,623400.0
2006-03-07 13:50:00,33.67,33.7,33.67,33.7,8300.0,19.1755,19.1926,19.1755,19.1926,8300.0
2006-03-07 13:55:00,33.68,33.68,33.66,33.66,4200.0,19.1812,19.1812,19.1698,19.1698,4200.0
2006-03-07 14:00:00,33.66,33.7,33.66,33.7,11000.0,19.1698,19.1926,19.1698,19.1926,11000.0
2006-03-07 14:05:00,33.7,33.7,33.66,33.69,27600.0,19.1926,19.1926,19.1698,19.1869,27600.0
2006-03-07 14:10:00,33.69,33.69,33.63,33.64,15300.0,19.1869,19.1869,19.1527,19.1584,15300.0
2006-03-07 14:15:00,33.64,33.66,33.63,33.64,149000.0,19.1584,19.1698,19.1527,19.1584,149000.0
2006-03-07 14:20:00,33.65,33.68,33.64,33.68,42500.0,19.1641,19.1812,19.1584,19.1812,42500.0
2006-03-07 14:25:00,33.68,33.69,33.66,33.67,18000.0,19.1812,19.1869,19.1698,19.1755,18000.0
2006-03-07 14:30:00,33.66,33.68,33.65,33.65,20300.0,19.1698,19.1812,19.1641,19.1641,20300.0
2006-03-07 14:35:00,33.65,33.67,33.62,33.66,58600.0,19.1641,19.1755,19.147,19.1698,58600.0
2006-03-07 14:40:00,33.67,33.7,33.67,33.7,6400.0,19.1755,19.1926,19.1755,19.1926,6400.0
2006-03-07 14:45:00,33.7,33.7,33.69,33.7,10600.0,19.1926,19.1926,19.1869,19.1926,10600.0
2006-03-07 14:50:00,33.71,33.74,33.68,33.68,25100.0,19.1982,19.2153,19.1812,19.1812,25100.0
2006-03-07 14:55:00,33.69,33.7,33.66,33.66,25400.0,19.1869,19.1926,19.1698,19.1698,25400.0
2006-03-07 15:00:00,33.65,33.66,33.62,33.64,19800.0,19.1641,19.1698,19.147,19.1584,19800.0
2006-03-07 15:05:00,33.64,33.67,33.64,33.67,15400.0,19.1584,19.1755,19.1584,19.1755,15400.0
2006-03-07 15:10:00,33.66,33.67,33.65,33.66,7300.0,19.1698,19.1755,19.1641,19.1698,7300.0
2006-03-07 15:15:00,33.66,33.66,33.65,33.66,16000.0,19.1698,19.1698,19.1641,19.1698,16000.0
2006-03-07 15:20:00,33.66,33.67,33.66,33.67,14800.0,19.1698,19.1755,19.1698,19.1755,14800.0
2006-03-07 15:25:00,33.66,33.67,33.66,33.67,7400.0,19.1698,19.1755,19.1698,19.1755,7400.0
2006-03-07 15:30:00,33.67,33.69,33.66,33.67,15500.0,19.1755,19.1869,19.1698,19.1755,15500.0
2006-03-07 15:35:00,33.66,33.69,33.66,33.68,29800.0,19.1698,19.1869,19.1698,19.1812,29800.0
2006-03-07 15:40:00,33.68,33.69,33.64,33.68,101400.0,19.1812,19.1869,19.1584,19.1812,101400.0
2006-03-07 15:45:00,33.68,33.71,33.68,33.71,30500.0,19.1812,19.1982,19.1812,19.1982,30500.0
2006-03-07 15:50:00,33.71,33.73,33.65,33.72,84000.0,19.1982,19.2096,19.1641,19.2039,84000.0
2006-03-07 15:55:00,33.72,33.73,33.69,33.69,20500.0,19.2039,19.2096,19.1869,19.1869,20500.0
2006-03-08 09:30:00,33.74,33.74,33.68,33.72,39800.0,19.2153,19.2153,19.1812,19.2039,39800.0
2006-03-08 09:35:00,33.69,33.73,33.65,33.72,6400.0,19.1869,19.2096,19.1641,19.2039,6400.0
2006-03-08 09:40:00,33.73,33.74,33.72,33.73,13700.0,19.2096,19.2153,19.2039,19.2096,13700.0
2006-03-08 09:45:00,33.72,33.73,33.65,33.67,32200.0,19.2039,19.2096,19.1641,19.1755,32200.0
2006-03-08 09:50:00,33.67,33.76,33.65,33.75,135700.0,19.1755,19.2267,19.1641,19.221,135700.0
2006-03-08 09:55:00,33.75,33.76,33.7,33.74,11200.0,19.221,19.2267,19.1926,19.2153,11200.0
2006-03-08 10:00:00,33.72,33.72,33.59,33.61,134000.0,19.2039,19.2039,19.1299,19.1413,134000.0
2006-03-08 10:05:00,33.64,33.67,33.61,33.67,15700.0,19.1584,19.1755,19.1413,19.1755,15700.0
2006-03-08 10:10:00,33.68,33.7,33.68,33.69,3200.0,19.1812,19.1926,19.1812,19.1869,3200.0
2006-03-08 10:15:00,33.69,33.76,33.69,33.75,10600.0,19.1869,19.2267,19.1869,19.221,10600.0
2006-03-08 10:20:00,33.75,33.77,33.75,33.77,10000.0,19.221,19.2324,19.221,19.2324,10000.0
2006-03-08 10:25:00,33.77,33.79,33.77,33.78,137200.0,19.2324,19.2438,19.2324,19.2381,137200.0
2006-03-08 10:30:00,33.79,33.83,33.77,33.83,18000.0,19.2438,19.2666,19.2324,19.2666,18000.0
2006-03-08 10:35:00,33.81,33.86,33.81,33.84,27700.0,19.2552,19.2837,19.2552,19.2723,27700.0
2006-03-08 10:40:00,33.84,33.92,33.82,33.83,47200.0,19.2723,19.3178,19.2609,19.2666,47200.0
2006-03-08 10:45:00,33.8,33.84,33.78,33.81,56400.0,19.2495,19.2723,19.2381,19.2552,56400.0
2006-03-08 10:50:00,33.81,33.82,33.8,33.81,20200.0,19.2552,19.2609,19.2495,19.2552,20200.0
2006-03-08 10:55:00,33.82,33.82,33.78,33.79,6800.0,19.2609,19.2609,19.2381,19.2438,6800.0
2006-03-08 11:00:00,33.8,33.81,33.75,33.76,374400.0,19.2495,19.2552,19.221,19.2267,374400.0
2006-03-08 11:05:00,33.76,33.77,33.75,33.76,21400.0,19.2267,19.2324,19.221,19.2267,21400.0
2006-03-08 11:10:00,33.77,33.8,33.76,33.79,10300.0,19.2324,19.2495,19.2267,19.2438,10300.0
2006-03-08 11:15:00,33.8,33.81,33.78,33.8,39500.0,19.2495,19.2552,19.2381,19.2495,39500.0
2006-03-08 11:20:00,33.8,33.83,33.8,33.82,26200.0,19.2495,19.2666,19.2495,19.2609,26200.0
2006-03-08 11:25:00,33.82,33.85,33.82,33.82,12300.0,19.2609,19.278,19.2609,19.2609,12300.0
2006-03-08 11:30:00,33.82,33.83,33.78,33.8,213200.0,19.2609,19.2666,19.2381,19.2495,213200.0
2006-03-08 11:35:00,33.81,33.83,33.79,33.82,212300.0,19.2552,19.2666,19.2438,19.2609,212300.0
2006-03-08 11:40:00,33.83,33.85,33.82,33.82,23700.0,19.2666,19.278,19.2609,19.2609,23700.0
2006-03-08 11:45:00,33.83,33.84,33.81,33.84,20200.0,19.2666,19.2723,19.2552,19.2723,20200.0
2006-03-08 11:50:00,33.83,33.83,33.8,33.8,19800.0,19.2666,19.2666,19.2495,19.2495,19800.0
2006-03-08 11:55:00,33.8,33.83,33.79,33.81,14200.0,19.2495,19.2666,19.2438,19.2552,14200.0
2006-03-08 12:00:00,33.81,33.82,33.79,33.8,68500.0,19.2552,19.2609,19.2438,19.2495,68500.0
2006-03-08 12:05:00,33.8,33.83,33.79,33.81,133800.0,19.2495,19.2666,19.2438,19.2552,133800.0
2006-03-08 12:10:00,33.81,33.82,33.79,33.82,15400.0,19.2552,19.2609,19.2438,19.2609,15400.0
2006-03-08 12:15:00,33.82,33.83,33.81,33.82,37500.0,19.2609,19.2666,19.2552,19.2609,37500.0
2006-03-08 12:20:00,33.82,33.85,33.81,33.85,14100.0,19.2609,19.278,19.2552,19.278,14100.0
2006-03-08 12:25:00,33.85,33.9,33.85,33.9,18400.0,19.278,19.3065,19.278,19.3065,18400.0
2006-03-08 12:30:00,33.89,33.92,33.89,33.9,10900.0,19.3008,19.3178,19.3008,19.3065,10900.0
2006-03-08 12:35:00,33.9,33.9,33.85,33.86,55200.0,19.3065,19.3065,19.278,19.2837,55200.0
2006-03-08 12:40:00,33.86,33.88,33.85,33.86,126000.0,19.2837,19.2951,19.278,19.2837,126000.0
2006-03-08 12:45:00,33.86,33.9,33.85,33.89,11400.0,19.2837,19.3065,19.278,19.3008,11400.0
2006-03-08 12:50:00,33.89,33.95,33.88,33.95,15700.0,19.3008,19.3349,19.2951,19.3349,15700.0
2006-03-08 12:55:00,33.95,33.97,33.94,33.95,73800.0,19.3349,19.3463,19.3292,19.3349,73800.0
2006-03-08 13:00:00,33.96,33.98,33.95,33.98,153800.0,19.3406,19.352,19.3349,19.352,153800.0
2006-03-08 13:05:00,33.98,34.01,33.98,34.01,178200.0,19.352,19.3691,19.352,19.3691,178200.0
2006-03-08 13:10:00,34.01,34.04,34.01,34.02,10300.0,19.3691,19.3862,19.3691,19.3748,10300.0
2006-03-08 13:15:00,34.02,34.02,34.01,34.02,67700.0,19.3748,19.3748,19.3691,19.3748,67700.0
2006-03-08 13:20:00,34.02,34.03,34.02,34.02,14200.0,19.3748,19.3805,19.3748,19.3748,14200.0
2006-03-08 13:25:00,34.03,34.04,34.02,34.02,10400.0,19.3805,19.3862,19.3748,19.3748,10400.0
2006-03-08 13:30:00,34.02,34.04,34.02,34.03,11700.0,19.3748,19.3862,19.3748,19.3805,11700.0
2006-03-08 13:35:00,34.03,34.04,34.02,34.03,18400.0,19.3805,19.3862,19.3748,19.3805,18400.0
2006-03-08 13:40:00,34.03,34.04,34.03,34.03,5800.0,19.3805,19.3862,19.3805,19.3805,5800.0
2006-03-08 13:45:00,34.03,34.04,34.02,34.03,13600.0,19.3805,19.3862,19.3748,19.3805,13600.0
2006-03-08 13:50:00,34.03,34.04,34.01,34.03,16700.0,19.3805,19.3862,19.3691,19.3805,16700.0
2006-03-08 13:55:00,34.03,34.03,34.02,34.03,6600.0,19.3805,19.3805,19.3748,19.3805,6600.0
2006-03-08 14:00:00,34.03,34.04,34.02,34.03,14500.0,19.3805,19.3862,19.3748,19.3805,14500.0
2006-03-08 14:05:00,34.03,34.04,34.01,34.04,22200.0,19.3805,19.3862,19.3691,19.3862,22200.0
2006-03-08 14:10:00,34.04,34.05,34.0,34.01,122100.0,19.3862,19.3919,19.3634,19.3691,122100.0
2006-03-08 14:15:00,34.0,34.0,33.95,33.99,27900.0,19.3634,19.3634,19.3349,19.3577,27900.0
2006-03-08 14:20:00,33.99,34.0,33.96,33.98,15700.0,19.3577,19.3634,19.3406,19.352,15700.0
2006-03-08 14:25:00,33.97,33.97,33.95,33.96,11500.0,19.3463,19.3463,19.3349,19.3406,11500.0
2006-03-08 14:30:00,33.95,34.0,33.95,34.0,24800.0,19.3349,19.3634,19.3349,19.3634,24800.0
2006-03-08 14:35:00,33.99,33.99,33.98,33.98,4500.0,19.3577,19.3577,19.352,19.352,4500.0
2006-03-08 14:40:00,33.99,34.0,33.99,33.99,16300.0,19.3577,19.3634,19.3577,19.3577,16300.0
2006-03-08 14:45:00,34.0,34.04,34.0,34.02,142400.0,19.3634,19.3862,19.3634,19.3748,142400.0
2006-03-08 14:50:00,34.01,34.04,34.0,34.03,12200.0,19.3691,19.3862,19.3634,19.3805,12200.0
2006-03-08 14:55:00,34.03,34.03,33.98,33.98,13700.0,19.3805,19.3805,19.352,19.352,13700.0
2006-03-08 15:00:00,33.97,33.98,33.91,33.91,34800.0,19.3463,19.352,19.3121,19.3121,34800.0
2006-03-08 15:05:00,33.92,33.97,33.92,33.96,21800.0,19.3178,19.3463,19.3178,19.3406,21800.0
2006-03-08 15:10:00,33.96,33.97,33.96,33.97,12500.0,19.3406,19.3463,19.3406,19.3463,12500.0
2006-03-08 15:15:00,33.97,33.97,33.92,33.94,19300.0,19.3463,19.3463,19.3178,19.3292,19300.0
2006-03-08 15:20:00,33.94,33.98,33.94,33.98,15300.0,19.3292,19.352,19.3292,19.352,15300.0
2006-03-08 15:25:00,33.98,34.03,33.98,34.03,26600.0,19.352,19.3805,19.352,19.3805,26600.0
2006-03-08 15:30:00,34.03,34.03,34.0,34.01,70000.0,19.3805,19.3805,19.3634,19.3691,70000.0
2006-03-08 15:35:00,34.01,34.01,33.99,34.01,27900.0,19.3691,19.3691,19.3577,19.3691,27900.0
2006-03-08 15:40:00,34.01,34.02,33.98,34.01,57000.0,19.3691,19.3748,19.352,19.3691,57000.0
2006-03-08 15:45:00,34.01,34.01,33.97,33.98,17200.0,19.3691,19.3691,19.3463,19.352,17200.0
2006-03-08 15:50:00,33.99,34.0,33.97,33.98,144700.0,19.3577,19.3634,19.3463,19.352,144700.0
2006-03-08 15:55:00,33.97,33.98,33.94,33.94,29200.0,19.3463,19.352,19.3292,19.3292,29200.0
2006-03-09 09:30:00,34.0,34.02,33.99,33.99,20900.0,19.3634,19.3748,19.3577,19.3577,20900.0
2006-03-09 09:35:00,33.97,34.03,33.94,33.96,12000.0,19.3463,19.3805,19.3292,19.3406,12000.0
2006-03-09 09:40:00,33.98,34.04,33.94,34.03,21700.0,19.352,19.3862,19.3292,19.3805,21700.0
2006-03-09 09:45:00,34.03,34.05,34.0,34.04,25300.0,19.3805,19.3919,19.3634,19.3862,25300.0
2006-03-09 09:50:00,34.04,34.08,34.03,34.08,15400.0,19.3862,19.409,19.3805,19.409,15400.0
2006-03-09 09:55:00,34.07,34.1,34.07,34.09,11800.0,19.4033,19.4204,19.4033,19.4147,11800.0
2006-03-09 10:00:00,34.1,34.15,34.1,34.15,22300.0,19.4204,19.4488,19.4204,19.4488,22300.0
2006-03-09 10:05:00,34.13,34.16,34.12,34.16,130100.0,19.4374,19.4545,19.4317,19.4545,130100.0
2006-03-09 10:10:00,34.15,34.18,34.12,34.16,37700.0,19.4488,19.4659,19.4317,19.4545,37700.0
2006-03-09 10:15:00,34.16,34.2,34.15,34.2,56000.0,19.4545,19.4773,19.4488,19.4773,56000.0
2006-03-09 10:20:00,34.2,34.21,34.16,34.19,233500.0,19.4773,19.483,19.4545,19.4716,233500.0
2006-03-09 10:25:00,34.18,34.21,34.18,34.2,48200.0,19.4659,19.483,19.4659,19.4773,48200.0
2006-03-09 10:30:00,34.2,34.2,34.14,34.16,38200.0,19.4773,19.4773,19.4431,19.4545,38200.0
2006-03-09 10:35:00,34.16,34.19,34.15,34.19,10000.0,19.4545,19.4716,19.4488,19.4716,10000.0
2006-03-09 10:40:00,34.17,34.17,34.1,34.1,11500.0,19.4602,19.4602,19.4204,19.4204,11500.0
2006-03-09 10:45:00,34.1,34.1,34.03,34.03,69800.0,19.4204,19.4204,19.3805,19.3805,69800.0
2006-03-09 10:50:00,34.03,34.04,33.97,33.97,19600.0,19.3805,19.3862,19.3463,19.3463,19600.0
2006-03-09 10:55:00,33.98,33.98,33.93,33.93,8900.0,19.352,19.352,19.3235,19.3235,8900.0
2006-03-09 11:00:00,33.92,33.97,33.92,33.95,9600.0,19.3178,19.3463,19.3178,19.3349,9600.0
2006-03-09 11:05:00,33.95,33.97,33.95,33.96,8300.0,19.3349,19.3463,19.3349,19.3406,8300.0
2006-03-09 11:10:00,33.96,34.02,33.96,34.02,15500.0,19.3406,19.3748,19.3406,19.3748,15500.0
2006-03-09 11:15:00,34.02,34.03,34.0,34.01,7400.0,19.3748,19.3805,19.3634,19.3691,7400.0
2006-03-09 11:20:00,34.0,34.04,33.99,34.04,6100.0,19.3634,19.3862,19.3577,19.3862,6100.0
2006-03-09 11:25:00,34.04,34.04,34.01,34.03,5200.0,19.3862,19.3862,19.3691,19.3805,5200.0
2006-03-09 11:30:00,34.03,34.05,34.03,34.05,11300.0,19.3805,19.3919,19.3805,19.3919,11300.0
2006-03-09 11:35:00,34.05,34.06,34.05,34.05,3600.0,19.3919,19.3976,19.3919,19.3919,3600.0
2006-03-09 11:40:00,34.05,34.06,34.04,34.06,11800.0,19.3919,19.3976,19.3862,19.3976,11800.0
2006-03-09 11:45:00,34.06,34.08,34.05,34.07,34900.0,19.3976,19.409,19.3919,19.4033,34900.0
2006-03-09 11:50:00,34.06,34.08,34.06,34.06,27200.0,19.3976,19.409,19.3976,19.3976,27200.0
2006-03-09 11:55:00,34.07,34.09,34.06,34.08,14000.0,19.4033,19.4147,19.3976,19.409,14000.0
2006-03-09 12:00:00,34.09,34.1,34.04,34.04,20900.0,19.4147,19.4204,19.3862,19.3862,20900.0
2006-03-09 12:05:00,34.04,34.05,34.02,34.04,23400.0,19.3862,19.3919,19.3748,19.3862,23400.0
2006-03-09 12:10:00,34.05,34.05,33.94,33.95,221800.0,19.3919,19.3919,19.3292,19.3349,221800.0
2006-03-09 12:15:00,33.95,33.98,33.95,33.95,30000.0,19.3349,19.352,19.3349,19.3349,30000.0
2006-03-09 12:20:00,33.96,33.97,33.96,33.96,21000.0,19.3406,19.3463,19.3406,19.3406,21000.0
2006-03-09 12:25:00,33.96,33.97,33.94,33.96,32300.0,19.3406,19.3463,19.3292,19.3406,32300.0
2006-03-09 12:30:00,33.95,33.95,33.94,33.94,8400.0,19.3349,19.3349,19.3292,19.3292,8400.0
2006-03-09 12:35:00,33.94,33.94,33.81,33.83,27200.0,19.3292,19.3292,19.2552,19.2666,27200.0
2006-03-09 12:40:00,33.84,33.84,33.8,33.81,18500.0,19.2723,19.2723,19.2495,19.2552,18500.0
2006-03-09 12:45:00,33.81,33.81,33.79,33.8,13000.0,19.2552,19.2552,19.2438,19.2495,13000.0
2006-03-09 12:50:00,33.8,33.8,33.73,33.73,48200.0,19.2495,19.2495,19.2096,19.2096,48200.0
2006-03-09 12:55:00,33.74,33.77,33.71,33.71,113600.0,19.2153,19.2324,19.1982,19.1982,113600.0
2006-03-09 13:00:00,33.71,33.71,33.69,33.71,11700.0,19.1982,19.1982,19.1869,19.1982,11700.0
2006-03-09 13:05:00,33.7,33.73,33.7,33.71,8800.0,19.1926,19.2096,19.1926,19.1982,8800.0
2006-03-09 13:10:00,33.74,33.75,33.69,33.69,13000.0,19.2153,19.221,19.1869,19.1869,13000.0
2006-03-09 13:15:00,33.69,33.74,33.69,33.73,11200.0,19.1869,19.2153,19.1869,19.2096,11200.0
2006-03-09 13:20:00,33.72,33.73,33.69,33.69,35400.0,19.2039,19.2096,19.1869,19.1869,35400.0
2006-03-09 13:25:00,33.69,33.7,33.62,33.62,18500.0,19.1869,19.1926,19.147,19.147,18500.0
2006-03-09 13:30:00,33.62,33.7,33.62,33.69,57200.0,19.147,19.1926,19.147,19.1869,57200.0
2006-03-09 13:35:00,33.7,33.71,33.69,33.71,6700.0,19.1926,19.1982,19.1869,19.1982,6700.0
2006-03-09 13:40:00,33.7,33.72,33.7,33.7,9800.0,19.1926,19.2039,19.1926,19.1926,9800.0
2006-03-09 13:45:00,33.71,33.72,33.7,33.7,9600.0,19.1982,19.2039,19.1926,19.1926,9600.0
2006-03-09 13:50:00,33.7,33.7,33.66,33.66,9100.0,19.1926,19.1926,19.1698,19.1698,9100.0
2006-03-09 13:55:00,33.67,33.71,33.67,33.71,26600.0,19.1755,19.1982,19.1755,19.1982,26600.0
2006-03-09 14:00:00,33.69,33.69,33.68,33.68,13100.0,19.1869,19.1869,19.1812,19.1812,13100.0
2006-03-09 14:05:00,33.68,33.69,33.65,33.66,21200.0,19.1812,19.1869,19.1641,19.1698,21200.0
2006-03-09 14:10:00,33.66,33.68,33.66,33.66,10500.0,19.1698,19.1812,19.1698,19.1698,10500.0
2006-03-09 14:15:00,33.66,33.68,33.66,33.67,22800.0,19.1698,19.1812,19.1698,19.1755,22800.0
2006-03-09 14:20:00,33.68,33.69,33.67,33.67,7800.0,19.1812,19.1869,19.1755,19.1755,7800.0
2006-03-09 14:25:00,33.68,33.73,33.68,33.73,15000.0,19.1812,19.2096,19.1812,19.2096,15000.0
2006-03-09 14:30:00,33.74,33.76,33.73,33.76,12400.0,19.2153,19.2267,19.2096,19.2267,12400.0
2006-03-09 14:35:00,33.75,33.77,33.74,33.75,13300.0,19.221,19.2324,19.2153,19.221,13300.0
2006-03-09 14:40:00,33.75,33.77,33.72,33.73,37900.0,19.221,19.2324,19.2039,19.2096,37900.0
2006-03-09 14:45:00,33.72,33.73,33.68,33.68,34300.0,19.2039,19.2096,19.1812,19.1812,34300.0
2006-03-09 14:50:00,33.68,33.69,33.67,33.67,14600.0,19.1812,19.1869,19.1755,19.1755,14600.0
2006-03-09 14:55:00,33.67,33.69,33.66,33.68,13700.0,19.1755,19.1869,19.1698,19.1812,13700.0
2006-03-09 15:00:00,33.67,33.68,33.65,33.65,22800.0,19.1755,19.1812,19.1641,19.1641,22800.0
2006-03-09 15:05:00,33.65,33.65,33.6,33.62,38500.0,19.1641,19.1641,19.1356,19.147,38500.0
2006-03-09 15:10:00,33.62,33.63,33.59,33.59,27700.0,19.147,19.1527,19.1299,19.1299,27700.0
2006-03-09 15:15:00,33.59,33.61,33.58,33.6,11300.0,19.1299,19.1413,19.1242,19.1356,11300.0
2006-03-09 15:20:00,33.59,33.61,33.58,33.58,21800.0,19.1299,19.1413,19.1242,19.1242,21800.0
2006-03-09 15:25:00,33.59,33.64,33.58,33.63,35700.0,19.1299,19.1584,19.1242,19.1527,35700.0
2006-03-09 15:30:00,33.63,33.66,33.63,33.66,26700.0,19.1527,19.1698,19.1527,19.1698,26700.0
2006-03-09 15:35:00,33.66,33.69,33.65,33.68,30100.0,19.1698,19.1869,19.1641,19.1812,30100.0
2006-03-09 15:40:00,33.67,33.68,33.65,33.68,26200.0,19.1755,19.1812,19.1641,19.1812,26200.0
2006-03-09 15:45:00,33.67,33.71,33.64,33.69,44400.0,19.1755,19.1982,19.1584,19.1869,44400.0
2006-03-09 15:50:00,33.7,33.71,33.68,33.69,20700.0,19.1926,19.1982,19.1812,19.1869,20700.0
2006-03-09 15:55:00,33.69,33.7,33.67,33.67,37100.0,19.1869,19.1926,19.1755,19.1755,37100.0
2006-03-10 09:30:00,33.66,33.76,33.65,33.76,40700.0,19.1698,19.2267,19.1641,19.2267,40700.0
2006-03-10 09:35:00,33.76,33.8,33.7,33.77,12800.0,19.2267,19.2495,19.1926,19.2324,12800.0
2006-03-10 09:40:00,33.78,33.88,33.77,33.83,17200.0,19.2381,19.2951,19.2324,19.2666,17200.0
2006-03-10 09:45:00,33.82,33.86,33.79,33.85,12300.0,19.2609,19.2837,19.2438,19.278,12300.0
2006-03-10 09:50:00,33.86,33.9,33.79,33.79,7100.0,19.2837,19.3065,19.2438,19.2438,7100.0
2006-03-10 09:55:00,33.81,33.83,33.79,33.8,4500.0,19.2552,19.2666,19.2438,19.2495,4500.0
2006-03-10 10:00:00,33.8,33.8,33.7,33.7,72400.0,19.2495,19.2495,19.1926,19.1926,72400.0
2006-03-10 10:05:00,33.7,33.71,33.68,33.7,15800.0,19.1926,19.1982,19.1812,19.1926,15800.0
2006-03-10 10:10:00,33.7,33.78,33.7,33.75,19200.0,19.1926,19.2381,19.1926,19.221,19200.0
2006-03-10 10:15:00,33.75,33.79,33.73,33.76,20700.0,19.221,19.2438,19.2096,19.2267,20700.0
2006-03-10 10:20:00,33.78,33.78,33.71,33.75,41500.0,19.2381,19.2381,19.1982,19.221,41500.0
2006-03-10 10:25:00,33.78,33.78,33.73,33.73,11900.0,19.2381,19.2381,19.2096,19.2096,11900.0
2006-03-10 10:30:00,33.73,33.74,33.7,33.7,8800.0,19.2096,19.2153,19.1926,19.1926,8800.0
2006-03-10 10:35:00,33.7,33.78,33.69,33.78,19900.0,19.1926,19.2381,19.1869,19.2381,19900.0
2006-03-10 10:40:00,33.78,33.81,33.76,33.76,71000.0,19.2381,19.2552,19.2267,19.2267,71000.0
2006-03-10 10:45:00,33.77,33.81,33.77,33.8,5100.0,19.2324,19.2552,19.2324,19.2495,5100.0
2006-03-10 10:50:00,33.8,33.83,33.79,33.83,4000.0,19.2495,19.2666,19.2438,19.2666,4000.0
2006-03-10 10:55:00,33.83,33.92,33.82,33.89,14100.0,19.2666,19.3178,19.2609,19.3008,14100.0
2006-03-10 11:00:00,33.89,33.9,33.86,33.88,5100.0,19.3008,19.3065,19.2837,19.2951,5100.0
2006-03-10 11:05:00,33.86,33.86,33.78,33.78,9300.0,19.2837,19.2837,19.2381,19.2381,9300.0
2006-03-10 11:10:00,33.81,33.81,33.78,33.8,7700.0,19.2552,19.2552,19.2381,19.2495,7700.0
2006-03-10 11:15:00,33.8,33.82,33.79,33.8,130100.0,19.2495,19.2609,19.2438,19.2495,130100.0
2006-03-10 11:20:00,33.8,33.84,33.79,33.83,15000.0,19.2495,19.2723,19.2438,19.2666,15000.0
2006-03-10 11:25:00,33.83,33.85,33.83,33.84,15900.0,19.2666,19.278,19.2666,19.2723,15900.0
2006-03-10 11:30:00,33.84,33.93,33.8,33.91,145500.0,19.2723,19.3235,19.2495,19.3121,145500.0
2006-03-10 11:35:00,33.92,33.93,33.89,33.91,17700.0,19.3178,19.3235,19.3008,19.3121,17700.0
2006-03-10 11:40:00,33.91,33.91,33.89,33.9,3500.0,19.3121,19.3121,19.3008,19.3065,3500.0
2006-03-10 11:45:00,33.91,33.92,33.88,33.91,143500.0,19.3121,19.3178,19.2951,19.3121,143500.0
2006-03-10 11:50:00,33.9,33.92,33.9,33.91,358500.0,19.3065,19.3178,19.3065,19.3121,358500.0
2006-03-10 11:55:00,33.91,33.92,33.9,33.9,3400.0,19.3121,19.3178,19.3065,19.3065,3400.0
2006-03-10 12:00:00,33.91,33.98,33.91,33.96,13900.0,19.3121,19.352,19.3121,19.3406,13900.0
2006-03-10 12:05:00,33.96,33.98,33.93,33.95,31600.0,19.3406,19.352,19.3235,19.3349,31600.0
2006-03-10 12:10:00,33.95,33.95,33.91,33.91,9600.0,19.3349,19.3349,19.3121,19.3121,9600.0
2006-03-10 12:15:00,33.92,33.92,33.89,33.9,122800.0,19.3178,19.3178,19.3008,19.3065,122800.0
2006-03-10 12:20:00,33.9,33.96,33.89,33.96,129600.0,19.3065,19.3406,19.3008,19.3406,129600.0
2006-03-10 12:25:00,33.95,33.98,33.95,33.95,7400.0,19.3349,19.352,19.3349,19.3349,7400.0
2006-03-10 12:30:00,33.95,33.98,33.94,33.96,11600.0,19.3349,19.352,19.3292,19.3406,11600.0
2006-03-10 12:35:00,33.98,34.0,33.97,33.98,19500.0,19.352,19.3634,19.3463,19.352,19500.0
2006-03-10 12:40:00,33.99,34.02,33.98,34.01,22000.0,19.3577,19.3748,19.352,19.3691,22000.0
2006-03-10 12:45:00,34.01,34.09,34.0,34.08,144100.0,19.3691,19.4147,19.3634,19.409,144100.0
2006-03-10 12:50:00,34.1,34.1,34.07,34.08,6100.0,19.4204,19.4204,19.4033,19.409,6100.0
2006-03-10 12:55:00,34.09,34.09,34.06,34.08,10100.0,19.4147,19.4147,19.3976,19.409,10100.0
2006-03-10 13:00:00,34.09,34.1,34.02,34.04,10900.0,19.4147,19.4204,19.3748,19.3862,10900.0
2006-03-10 13:05:00,34.03,34.1,33.99,34.0,34800.0,19.3805,19.4204,19.3577,19.3634,34800.0
2006-03-10 13:10:00,34.01,34.02,33.99,33.99,6900.0,19.3691,19.3748,19.3577,19.3577,6900.0
2006-03-10 13:15:00,33.99,33.99,33.96,33.96,9100.0,19.3577,19.3577,19.3406,19.3406,9100.0
2006-03-10 13:20:00,33.97,33.98,33.96,33.97,5700.0,19.3463,19.352,19.3406,19.3463,5700.0
2006-03-10 13:25:00,33.99,34.0,33.97,33.98,26000.0,19.3577,19.3634,19.3463,19.352,26000.0
2006-03-10 13:30:00,33.97,33.97,33.92,33.92,9900.0,19.3463,19.3463,19.3178,19.3178,9900.0
2006-03-10 13:35:00,33.93,33.93,33.9,33.91,110700.0,19.3235,19.3235,19.3065,19.3121,110700.0
2006-03-10 13:40:00,33.92,33.93,33.91,33.91,6000.0,19.3178,19.3235,19.3121,19.3121,6000.0
2006-03-10 13:45:00,33.92,33.94,33.9,33.94,6900.0,19.3178,19.3292,19.3065,19.3292,6900.0
2006-03-10 13:50:00,33.93,33.94,33.93,33.93,3100.0,19.3235,19.3292,19.3235,19.3235,3100.0
2006-03-10 13:55:00,33.92,33.95,33.92,33.95,12300.0,19.3178,19.3349,19.3178,19.3349,12300.0
2006-03-10 14:00:00,33.94,33.95,33.93,33.93,11200.0,19.3292,19.3349,19.3235,19.3235,11200.0
2006-03-10 14:05:00,33.93,33.96,33.91,33.93,21000.0,19.3235,19.3406,19.3121,19.3235,21000.0
2006-03-10 14:10:00,33.93,33.94,33.9,33.92,56800.0,19.3235,19.3292,19.3065,19.3178,56800.0
2006-03-10 14:15:00,33.93,33.98,33.93,33.96,7900.0,19.3235,19.352,19.3235,19.3406,7900.0
2006-03-10 14:20:00,33.97,33.99,33.97,33.98,9900.0,19.3463,19.3577,19.3463,19.352,9900.0
2006-03-10 14:25:00,33.99,33.99,33.94,33.94,12900.0,19.3577,19.3577,19.3292,19.3292,12900.0
2006-03-10 14:30:00,33.94,33.94,33.92,33.92,13900.0,19.3292,19.3292,19.3178,19.3178,13900.0
2006-03-10 14:35:00,33.92,33.93,33.91,33.93,15500.0,19.3178,19.3235,19.3121,19.3235,15500.0
2006-03-10 14:40:00,33.93,33.93,33.9,33.9,14600.0,19.3235,19.3235,19.3065,19.3065,14600.0
2006-03-10 14:45:00,33.9,33.93,33.87,33.87,27500.0,19.3065,19.3235,19.2894,19.2894,27500.0
2006-03-10 14:50:00,33.87,33.87,33.85,33.86,20000.0,19.2894,19.2894,19.278,19.2837,20000.0
2006-03-10 14:55:00,33.86,33.87,33.85,33.86,12100.0,19.2837,19.2894,19.278,19.2837,12100.0
2006-03-10 15:00:00,33.86,33.87,33.85,33.86,34300.0,19.2837,19.2894,19.278,19.2837,34300.0
2006-03-10 15:05:00,33.86,33.87,33.81,33.83,22000.0,19.2837,19.2894,19.2552,19.2666,22000.0
2006-03-10 15:10:00,33.82,33.85,33.81,33.81,32700.0,19.2609,19.278,19.2552,19.2552,32700.0
2006-03-10 15:15:00,33.8,33.85,33.8,33.84,11700.0,19.2495,19.278,19.2495,19.2723,11700.0
2006-03-10 15:20:00,33.85,33.89,33.85,33.88,19800.0,19.278,19.3008,19.278,19.2951,19800.0
2006-03-10 15:25:00,33.88,33.9,33.87,33.89,90200.0,19.2951,19.3065,19.2894,19.3008,90200.0
2006-03-10 15:30:00,33.89,33.97,33.89,33.93,36100.0,19.3008,19.3463,19.3008,19.3235,36100.0
2006-03-10 15:35:00,33.93,33.95,33.89,33.9,37200.0,19.3235,19.3349,19.3008,19.3065,37200.0
2006-03-10 15:40:00,33.9,33.9,33.86,33.88,30900.0,19.3065,19.3065,19.2837,19.2951,30900.0
2006-03-10 15:45:00,33.88,33.88,33.81,33.82,31400.0,19.2951,19.2951,19.2552,19.2609,31400.0
2006-03-10 15:50:00,33.82,33.85,33.81,33.85,49400.0,19.2609,19.278,19.2552,19.278,49400.0
2006-03-10 15:55:00,33.85,33.87,33.81,33.87,52900.0,19.278,19.2894,19.2552,19.2894,52900.0
2006-03-13 09:30:00,33.98,33.98,33.9,33.95,32400.0,19.352,19.352,19.3065,19.3349,32400.0
2006-03-13 09:35:00,33.94,34.0,33.91,33.93,14600.0,19.3292,19.3634,19.3121,19.3235,14600.0
2006-03-13 09:40:00,33.97,33.99,33.95,33.99,125100.0,19.3463,19.3577,19.3349,19.3577,125100.0
2006-03-13 09:45:00,33.98,34.04,33.97,33.99,39800.0,19.352,19.3862,19.3463,19.3577,39800.0
2006-03-13 09:50:00,33.99,34.0,33.92,33.92,11900.0,19.3577,19.3634,19.3178,19.3178,11900.0
2006-03-13 09:55:00,33.93,33.94,33.9,33.93,9700.0,19.3235,19.3292,19.3065,19.3235,9700.0
2006-03-13 10:00:00,33.93,33.98,33.88,33.97,624500.0,19.3235,19.352,19.2951,19.3463,624500.0
2006-03-13 10:05:00,33.97,33.99,33.92,33.94,23600.0,19.3463,19.3577,19.3178,19.3292,23600.0
2006-03-13 10:10:00,33.95,33.95,33.92,33.93,13900.0,19.3349,19.3349,19.3178,19.3235,13900.0
2006-03-13 10:15:00,33.92,33.93,33.9,33.9,12100.0,19.3178,19.3235,19.3065,19.3065,12100.0
2006-03-13 10:20:00,33.91,33.92,33.9,33.92,15600.0,19.3121,19.3178,19.3065,19.3178,15600.0
2006-03-13 10:25:00,33.92,33.94,33.8,33.8,30200.0,19.3178,19.3292,19.2495,19.2495,30200.0
2006-03-13 10:30:00,33.8,33.88,33.79,33.83,29600.0,19.2495,19.2951,19.2438,19.2666,29600.0
2006-03-13 10:35:00,33.8,33.85,33.79,33.85,10500.0,19.2495,19.278,19.2438,19.278,10500.0
2006-03-13 10:40:00,33.85,33.94,33.85,33.91,46000.0,19.278,19.3292,19.278,19.3121,46000.0
2006-03-13 10:45:00,33.92,33.92,33.89,33.89,21600.0,19.3178,19.3178,19.3008,19.3008,21600.0
2006-03-13 10:50:00,33.9,33.91,33.89,33.9,28900.0,19.3065,19.3121,19.3008,19.3065,28900.0
2006-03-13 10:55:00,33.9,33.93,33.9,33.91,52000.0,19.3065,19.3235,19.3065,19.3121,52000.0
2006-03-13 11:00:00,33.9,33.91,33.89,33.89,16700.0,19.3065,19.3121,19.3008,19.3008,16700.0
2006-03-13 11:05:00,33.89,33.9,33.86,33.86,9500.0,19.3008,19.3065,19.2837,19.2837,9500.0
2006-03-13 11:10:00,33.87,33.89,33.87,33.88,8100.0,19.2894,19.3008,19.2894,19.2951,8100.0
2006-03-13 11:15:00,33.89,33.9,33.89,33.89,9900.0,19.3008,19.3065,19.3008,19.3008,9900.0
2006-03-13 11:20:00,33.9,33.9,33.88,33.89,19200.0,19.3065,19.3065,19.2951,19.3008,19200.0
2006-03-13 11:25:00,33.9,33.92,33.88,33.92,26200.0,19.3065,19.3178,19.2951,19.3178,26200.0
2006-03-13 11:30:00,33.92,33.94,33.9,33.93,26100.0,19.3178,19.3292,19.3065,19.3235,26100.0
2006-03-13 11:35:00,33.92,33.94,33.9,33.92,33900.0,19.3178,19.3292,19.3065,19.3178,33900.0
2006-03-13 11:40:00,33.93,33.94,33.93,33.94,36700.0,19.3235,19.3292,19.3235,19.3292,36700.0
2006-03-13 11:45:00,33.94,33.96,33.92,33.96,16400.0,19.3292,19.3406,19.3178,19.3406,16400.0
2006-03-13 11:50:00,33.96,33.97,33.94,33.96,23200.0,19.3406,19.3463,19.3292,19.3406,23200.0
2006-03-13 11:55:00,33.95,33.95,33.91,33.92,22200.0,19.3349,19.3349,19.3121,19.3178,22200.0
2006-03-13 12:00:00,33.92,33.92,33.85,33.86,19900.0,19.3178,19.3178,19.278,19.2837,19900.0
2006-03-13 12:05:00,33.87,33.88,33.86,33.88,9900.0,19.2894,19.2951,19.2837,19.2951,9900.0
2006-03-13 12:10:00,33.88,33.92,33.87,33.92,12000.0,19.2951,19.3178,19.2894,19.3178,12000.0
2006-03-13 12:15:00,33.92,33.94,33.92,33.93,12900.0,19.3178,19.3292,19.3178,19.3235,12900.0
2006-03-13 12:20:00,33.94,33.95,33.93,33.93,13300.0,19.3292,19.3349,19.3235,19.3235,13300.0
2006-03-13 12:25:00,33.93,33.95,33.93,33.95,5200.0,19.3235,19.3349,19.3235,19.3349,5200.0
2006-03-13 12:30:00,33.95,33.95,33.93,33.93,14800.0,19.3349,19.3349,19.3235,19.3235,14800.0
2006-03-13 12:35:00,33.92,33.97,33.92,33.97,13000.0,19.3178,19.3463,19.3178,19.3463,13000.0
2006-03-13 12:40:00,33.96,33.96,33.94,33.94,7200.0,19.3406,19.3406,19.3292,19.3292,7200.0
2006-03-13 12:45:00,33.93,33.95,33.93,33.95,4600.0,19.3235,19.3349,19.3235,19.3349,4600.0
2006-03-13 12:50:00,33.95,33.96,33.93,33.95,7900.0,19.3349,19.3406,19.3235,19.3349,7900.0
2006-03-13 12:55:00,33.95,34.01,33.95,34.0,19400.0,19.3349,19.3691,19.3349,19.3634,19400.0
2006-03-13 13:00:00,33.99,34.0,33.97,33.98,3800.0,19.3577,19.3634,19.3463,19.352,3800.0
2006-03-13 13:05:00,33.98,33.98,33.92,33.96,25900.0,19.352,19.352,19.3178,19.3406,25900.0
2006-03-13 13:10:00,33.96,33.97,33.96,33.96,6300.0,19.3406,19.3463,19.3406,19.3406,6300.0
2006-03-13 13:15:00,33.96,33.96,33.93,33.95,14600.0,19.3406,19.3406,19.3235,19.3349,14600.0
2006-03-13 13:20:00,33.95,33.96,33.92,33.95,19500.0,19.3349,19.3406,19.3178,19.3349,19500.0
2006-03-13 13:25:00,33.95,33.99,33.94,33.98,25400.0,19.3349,19.3577,19.3292,19.352,25400.0
2006-03-13 13:30:00,33.98,33.98,33.94,33.94,8200.0,19.352,19.352,19.3292,19.3292,8200.0
2006-03-13 13:35:00,33.94,33.95,33.92,33.94,13000.0,19.3292,19.3349,19.3178,19.3292,13000.0
2006-03-13 13:40:00,33.93,33.94,33.89,33.89,16300.0,19.3235,19.3292,19.3008,19.3008,16300.0
2006-03-13 13:45:00,33.88,33.91,33.88,33.91,21000.0,19.2951,19.3121,19.2951,19.3121,21000.0
2006-03-13 13:50:00,33.9,33.94,33.9,33.94,18900.0,19.3065,19.3292,19.3065,19.3292,18900.0
2006-03-13 13:55:00,33.95,33.96,33.93,33.96,19000.0,19.3349,19.3406,19.3235,19.3406,19000.0
2006-03-13 14:00:00,33.95,34.04,33.95,34.02,24800.0,19.3349,19.3862,19.3349,19.3748,24800.0
2006-03-13 14:05:00,34.04,34.07,34.04,34.07,9200.0,19.3862,19.4033,19.3862,19.4033,9200.0
2006-03-13 14:10:00,34.08,34.09,34.06,34.08,15300.0,19.409,19.4147,19.3976,19.409,15300.0
2006-03-13 14:15:00,34.07,34.09,34.07,34.07,61100.0,19.4033,19.4147,19.4033,19.4033,61100.0
2006-03-13 14:20:00,34.07,34.07,34.04,34.06,14900.0,19.4033,19.4033,19.3862,19.3976,14900.0
2006-03-13 14:25:00,34.06,34.08,34.05,34.06,25600.0,19.3976,19.409,19.3919,19.3976,25600.0
2006-03-13 14:30:00,34.05,34.06,34.04,34.06,2040000.0,19.3919,19.3976,19.3862,19.3976,2040000.0
2006-03-13 14:35:00,34.05,34.08,34.04,34.08,13900.0,19.3919,19.409,19.3862,19.409,13900.0
2006-03-13 14:40:00,34.08,34.1,34.06,34.08,23600.0,19.409,19.4204,19.3976,19.409,23600.0
2006-03-13 14:45:00,34.08,34.09,34.07,34.08,9900.0,19.409,19.4147,19.4033,19.409,9900.0
2006-03-13 14:50:00,34.08,34.11,34.08,34.11,27700.0,19.409,19.4261,19.409,19.4261,27700.0
2006-03-13 14:55:00,34.1,34.12,34.1,34.1,10300.0,19.4204,19.4317,19.4204,19.4204,10300.0
2006-03-13 15:00:00,34.11,34.24,34.11,34.24,27500.0,19.4261,19.5001,19.4261,19.5001,27500.0
2006-03-13 15:05:00,34.24,34.25,34.21,34.22,36800.0,19.5001,19.5058,19.483,19.4887,36800.0
2006-03-13 15:10:00,34.22,34.27,34.21,34.27,38400.0,19.4887,19.5172,19.483,19.5172,38400.0
2006-03-13 15:15:00,34.27,34.3,34.25,34.28,34000.0,19.5172,19.5343,19.5058,19.5229,34000.0
2006-03-13 15:20:00,34.29,34.3,34.27,34.28,24600.0,19.5286,19.5343,19.5172,19.5229,24600.0
2006-03-13 15:25:00,34.28,34.3,34.28,34.29,20700.0,19.5229,19.5343,19.5229,19.5286,20700.0
2006-03-13 15:30:00,34.28,34.29,34.25,34.26,39600.0,19.5229,19.5286,19.5058,19.5115,39600.0
2006-03-13 15:35:00,34.26,34.26,34.05,34.15,178400.0,19.5115,19.5115,19.3919,19.4488,178400.0
2006-03-13 15:40:00,34.16,34.16,34.14,34.14,22500.0,19.4545,19.4545,19.4431,19.4431,22500.0
2006-03-13 15:45:00,34.15,34.25,34.15,34.24,38500.0,19.4488,19.5058,19.4488,19.5001,38500.0
2006-03-13 15:50:00,34.24,34.28,34.23,34.27,44700.0,19.5001,19.5229,19.4944,19.5172,44700.0
2006-03-13 15:55:00,34.27,34.28,34.21,34.24,52900.0,19.5172,19.5229,19.483,19.5001,52900.0
2006-03-14 09:30:00,34.3,34.4,34.3,34.37,52100.0,19.5343,19.5912,19.5343,19.5741,52100.0
2006-03-14 09:35:00,34.36,34.36,34.24,34.24,15100.0,19.5684,19.5684,19.5001,19.5001,15100.0
2006-03-14 09:40:00,34.24,34.24,34.2,34.21,14900.0,19.5001,19.5001,19.4773,19.483,14900.0
2006-03-14 09:45:00,34.21,34.24,34.2,34.24,15600.0,19.483,19.5001,19.4773,19.5001,15600.0
2006-03-14 09:50:00,34.24,34.28,34.24,34.25,24400.0,19.5001,19.5229,19.5001,19.5058,24400.0
2006-03-14 09:55:00,34.24,34.26,34.23,34.24,13400.0,19.5001,19.5115,19.4944,19.5001,13400.0
2006-03-14 10:00:00,34.25,34.27,34.25,34.25,13300.0,19.5058,19.5172,19.5058,19.5058,13300.0
2006-03-14 10:05:00,34.25,34.26,34.24,34.24,21000.0,19.5058,19.5115,19.5001,19.5001,21000.0
2006-03-14 10:10:00,34.24,34.29,34.22,34.22,36800.0,19.5001,19.5286,19.4887,19.4887,36800.0
2006-03-14 10:15:00,34.23,34.26,34.22,34.26,24200.0,19.4944,19.5115,19.4887,19.5115,24200.0
2006-03-14 10:20:00,34.26,34.28,34.25,34.27,21900.0,19.5115,19.5229,19.5058,19.5172,21900.0
2006-03-14 10:25:00,34.26,34.26,34.23,34.24,47100.0,19.5115,19.5115,19.4944,19.5001,47100.0
2006-03-14 10:30:00,34.24,34.24,34.23,34.24,6700.0,19.5001,19.5001,19.4944,19.5001,6700.0
2006-03-14 10:35:00,34.24,34.25,34.24,34.25,24700.0,19.5001,19.5058,19.5001,19.5058,24700.0
2006-03-14 10:40:00,34.24,34.28,34.24,34.27,17200.0,19.5001,19.5229,19.5001,19.5172,17200.0
2006-03-14 10:45:00,34.28,34.3,34.27,34.28,37800.0,19.5229,19.5343,19.5172,19.5229,37800.0
2006-03-14 10:50:00,34.28,34.28,34.25,34.25,24400.0,19.5229,19.5229,19.5058,19.5058,24400.0
2006-03-14 10:55:00,34.25,34.29,34.24,34.28,13500.0,19.5058,19.5286,19.5001,19.5229,13500.0
2006-03-14 11:00:00,34.29,34.3,34.24,34.24,31600.0,19.5286,19.5343,19.5001,19.5001,31600.0
2006-03-14 11:05:00,34.24,34.25,34.17,34.21,25800.0,19.5001,19.5058,19.4602,19.483,25800.0
2006-03-14 11:10:00,34.21,34.24,34.2,34.23,27000.0,19.483,19.5001,19.4773,19.4944,27000.0
2006-03-14 11:15:00,34.23,34.26,34.23,34.25,13500.0,19.4944,19.5115,19.4944,19.5058,13500.0
2006-03-14 11:20:00,34.24,34.26,34.24,34.26,13800.0,19.5001,19.5115,19.5001,19.5115,13800.0
2006-03-14 11:25:00,34.26,34.27,34.25,34.25,27100.0,19.5115,19.5172,19.5058,19.5058,27100.0
2006-03-14 11:30:00,34.26,34.3,34.23,34.24,25900.0,19.5115,19.5343,19.4944,19.5001,25900.0
2006-03-14 11:35:00,34.23,34.24,34.22,34.23,15800.0,19.4944,19.5001,19.4887,19.4944,15800.0
2006-03-14 11:40:00,34.23,34.25,34.23,34.25,26000.0,19.4944,19.5058,19.4944,19.5058,26000.0
2006-03-14 11:45:00,34.25,34.25,34.24,34.25,13700.0,19.5058,19.5058,19.5001,19.5058,13700.0
2006-03-14 11:50:00,34.24,34.25,34.23,34.24,19300.0,19.5001,19.5058,19.4944,19.5001,19300.0
2006-03-14 11:55:00,34.24,34.25,34.23,34.24,8300.0,19.5001,19.5058,19.4944,19.5001,8300.0
2006-03-14 12:00:00,34.25,34.26,34.24,34.26,38300.0,19.5058,19.5115,19.5001,19.5115,38300.0
2006-03-14 12:05:00,34.26,34.26,34.25,34.26,10600.0,19.5115,19.5115,19.5058,19.5115,10600.0
2006-03-14 12:10:00,34.26,34.27,34.25,34.27,13400.0,19.5115,19.5172,19.5058,19.5172,13400.0
2006-03-14 12:15:00,34.27,34.27,34.25,34.27,15700.0,19.5172,19.5172,19.5058,19.5172,15700.0
2006-03-14 12:20:00,34.27,34.27,34.26,34.27,12100.0,19.5172,19.5172,19.5115,19.5172,12100.0
2006-03-14 12:25:00,34.27,34.33,34.26,34.29,25100.0,19.5172,19.5513,19.5115,19.5286,25100.0
2006-03-14 12:30:00,34.29,34.3,34.28,34.28,8600.0,19.5286,19.5343,19.5229,19.5229,8600.0
2006-03-14 12:35:00,34.28,34.3,34.27,34.29,14600.0,19.5229,19.5343,19.5172,19.5286,14600.0
2006-03-14 12:40:00,34.3,34.3,34.28,34.28,39900.0,19.5343,19.5343,19.5229,19.5229,39900.0
2006-03-14 12:45:00,34.29,34.3,34.28,34.3,23900.0,19.5286,19.5343,19.5229,19.5343,23900.0
2006-03-14 12:50:00,34.3,34.3,34.29,34.3,31600.0,19.5343,19.5343,19.5286,19.5343,31600.0
2006-03-14 12:55:00,34.31,34.32,34.28,34.3,21500.0,19.54,19.5456,19.5229,19.5343,21500.0
2006-03-14 13:00:00,34.31,34.31,34.29,34.31,48800.0,19.54,19.54,19.5286,19.54,48800.0
2006-03-14 13:05:00,34.31,34.31,34.29,34.31,9100.0,19.54,19.54,19.5286,19.54,9100.0
2006-03-14 13:10:00,34.31,34.32,34.3,34.32,12100.0,19.54,19.5456,19.5343,19.5456,12100.0
2006-03-14 13:15:00,34.32,34.34,34.31,34.33,27300.0,19.5456,19.557,19.54,19.5513,27300.0
2006-03-14 13:20:00,34.34,34.34,34.31,34.31,14900.0,19.557,19.557,19.54,19.54,14900.0
2006-03-14 13:25:00,34.32,34.33,34.32,34.32,24800.0,19.5456,19.5513,19.5456,19.5456,24800.0
2006-03-14 13:30:00,34.33,34.33,34.32,34.33,8400.0,19.5513,19.5513,19.5456,19.5513,8400.0
2006-03-14 13:35:00,34.32,34.33,34.32,34.33,9900.0,19.5456,19.5513,19.5456,19.5513,9900.0
2006-03-14 13:40:00,34.32,34.33,34.32,34.33,14400.0,19.5456,19.5513,19.5456,19.5513,14400.0
2006-03-14 13:45:00,34.32,34.34,34.32,34.34,13000.0,19.5456,19.557,19.5456,19.557,13000.0
2006-03-14 13:50:00,34.34,34.35,34.33,34.33,14600.0,19.557,19.5627,19.5513,19.5513,14600.0
2006-03-14 13:55:00,34.33,34.34,34.33,34.33,13000.0,19.5513,19.557,19.5513,19.5513,13000.0
2006-03-14 14:00:00,34.33,34.34,34.33,34.33,26400.0,19.5513,19.557,19.5513,19.5513,26400.0
2006-03-14 14:05:00,34.34,34.34,34.32,34.33,11200.0,19.557,19.557,19.5456,19.5513,11200.0
2006-03-14 14:10:00,34.33,34.35,34.33,34.35,58500.0,19.5513,19.5627,19.5513,19.5627,58500.0
2006-03-14 14:15:00,34.35,34.37,34.33,34.37,36300.0,19.5627,19.5741,19.5513,19.5741,36300.0
2006-03-14 14:20:00,34.37,34.4,34.36,34.39,45800.0,19.5741,19.5912,19.5684,19.5855,45800.0
2006-03-14 14:25:00,34.4,34.4,34.39,34.4,46400.0,19.5912,19.5912,19.5855,19.5912,46400.0
2006-03-14 14:30:00,34.39,34.41,34.39,34.4,26000.0,19.5855,19.5969,19.5855,19.5912,26000.0
2006-03-14 14:35:00,34.39,34.39,34.37,34.37,22100.0,19.5855,19.5855,19.5741,19.5741,22100.0
2006-03-14 14:40:00,34.37,34.41,34.36,34.4,19500.0,19.5741,19.5969,19.5684,19.5912,19500.0
2006-03-14 14:45:00,34.39,34.41,34.39,34.4,15000.0,19.5855,19.5969,19.5855,19.5912,15000.0
2006-03-14 14:50:00,34.4,34.41,34.38,34.39,12300.0,19.5912,19.5969,19.5798,19.5855,12300.0
2006-03-14 14:55:00,34.39,34.41,34.39,34.4,10800.0,19.5855,19.5969,19.5855,19.5912,10800.0
2006-03-14 15:00:00,34.41,34.44,34.4,34.41,25100.0,19.5969,19.614,19.5912,19.5969,25100.0
2006-03-14 15:05:00,34.42,34.44,34.4,34.42,36300.0,19.6026,19.614,19.5912,19.6026,36300.0
2006-03-14 15:10:00,34.42,34.44,34.41,34.42,30600.0,19.6026,19.614,19.5969,19.6026,30600.0
2006-03-14 15:15:00,34.42,34.45,34.4,34.44,21400.0,19.6026,19.6197,19.5912,19.614,21400.0
2006-03-14 15:20:00,34.44,34.45,34.43,34.45,31500.0,19.614,19.6197,19.6083,19.6197,31500.0
2006-03-14 15:25:00,34.45,34.45,34.42,34.43,49400.0,19.6197,19.6197,19.6026,19.6083,49400.0
2006-03-14 15:30:00,34.43,34.44,34.37,34.44,61500.0,19.6083,19.614,19.5741,19.614,61500.0
2006-03-14 15:35:00,34.44,34.45,34.43,34.45,84700.0,19.614,19.6197,19.6083,19.6197,84700.0
2006-03-14 15:40:00,34.45,34.48,34.45,34.45,40600.0,19.6197,19.6368,19.6197,19.6197,40600.0
2006-03-14 15:45:00,34.46,34.48,34.4,34.45,64700.0,19.6254,19.6368,19.5912,19.6197,64700.0
2006-03-14 15:50:00,34.45,34.46,34.44,34.46,47700.0,19.6197,19.6254,19.614,19.6254,47700.0
2006-03-14 15:55:00,34.46,34.46,34.45,34.45,19000.0,19.6254,19.6254,19.6197,19.6197,19000.0
2006-03-15 09:30:00,34.45,34.45,34.42,34.43,52000.0,19.6197,19.6197,19.6026,19.6083,52000.0
2006-03-15 09:35:00,34.44,34.45,34.43,34.44,32300.0,19.614,19.6197,19.6083,19.614,32300.0
2006-03-15 09:40:00,34.45,34.45,34.42,34.44,12700.0,19.6197,19.6197,19.6026,19.614,12700.0
2006-03-15 09:45:00,34.44,34.45,34.42,34.42,59300.0,19.614,19.6197,19.6026,19.6026,59300.0
2006-03-15 09:50:00,34.43,34.43,34.41,34.42,8900.0,19.6083,19.6083,19.5969,19.6026,8900.0
2006-03-15 09:55:00,34.43,34.45,34.43,34.45,10300.0,19.6083,19.6197,19.6083,19.6197,10300.0
2006-03-15 10:00:00,34.45,34.47,34.43,34.46,48000.0,19.6197,19.6311,19.6083,19.6254,48000.0
2006-03-15 10:05:00,34.47,34.49,34.45,34.48,125700.0,19.6311,19.6425,19.6197,19.6368,125700.0
2006-03-15 10:10:00,34.49,34.49,34.45,34.45,34400.0,19.6425,19.6425,19.6197,19.6197,34400.0
2006-03-15 10:15:00,34.46,34.46,34.44,34.46,13800.0,19.6254,19.6254,19.614,19.6254,13800.0
2006-03-15 10:20:00,34.46,34.46,34.43,34.43,18900.0,19.6254,19.6254,19.6083,19.6083,18900.0
2006-03-15 10:25:00,34.43,34.46,34.43,34.45,21500.0,19.6083,19.6254,19.6083,19.6197,21500.0
2006-03-15 10:30:00,34.45,34.47,34.43,34.43,23400.0,19.6197,19.6311,19.6083,19.6083,23400.0
2006-03-15 10:35:00,34.44,34.44,34.41,34.41,11300.0,19.614,19.614,19.5969,19.5969,11300.0
2006-03-15 10:40:00,34.42,34.43,34.41,34.42,21600.0,19.6026,19.6083,19.5969,19.6026,21600.0
2006-03-15 10:45:00,34.43,34.43,34.3,34.31,27900.0,19.6083,19.6083,19.5343,19.54,27900.0
2006-03-15 10:50:00,34.3,34.34,34.28,34.3,38200.0,19.5343,19.557,19.5229,19.5343,38200.0
2006-03-15 10:55:00,34.3,34.37,34.29,34.36,25000.0,19.5343,19.5741,19.5286,19.5684,25000.0
2006-03-15 11:00:00,34.35,34.36,34.32,34.36,23900.0,19.5627,19.5684,19.5456,19.5684,23900.0
2006-03-15 11:05:00,34.36,34.36,34.33,34.33,9200.0,19.5684,19.5684,19.5513,19.5513,9200.0
2006-03-15 11:10:00,34.35,34.35,34.33,34.34,16700.0,19.5627,19.5627,19.5513,19.557,16700.0
2006-03-15 11:15:00,34.34,34.35,34.31,34.32,12300.0,19.557,19.5627,19.54,19.5456,12300.0
2006-03-15 11:20:00,34.33,34.35,34.33,34.35,20300.0,19.5513,19.5627,19.5513,19.5627,20300.0
2006-03-15 11:25:00,34.35,34.4,34.32,34.4,35800.0,19.5627,19.5912,19.5456,19.5912,35800.0
2006-03-15 11:30:00,34.4,34.41,34.38,34.39,117100.0,19.5912,19.5969,19.5798,19.5855,117100.0
2006-03-15 11:35:00,34.4,34.41,34.4,34.4,16700.0,19.5912,19.5969,19.5912,19.5912,16700.0
2006-03-15 11:40:00,34.41,34.41,34.36,34.36,16700.0,19.5969,19.5969,19.5684,19.5684,16700.0
2006-03-15 11:45:00,34.35,34.36,34.3,34.33,22300.0,19.5627,19.5684,19.5343,19.5513,22300.0
2006-03-15 11:50:00,34.33,34.34,34.31,34.33,8500.0,19.5513,19.557,19.54,19.5513,8500.0
2006-03-15 11:55:00,34.33,34.33,34.3,34.3,17300.0,19.5513,19.5513,19.5343,19.5343,17300.0
2006-03-15 12:00:00,34.31,34.31,34.27,34.28,7200.0,19.54,19.54,19.5172,19.5229,7200.0
2006-03-15 12:05:00,34.28,34.28,34.26,34.27,8500.0,19.5229,19.5229,19.5115,19.5172,8500.0
2006-03-15 12:10:00,34.28,34.29,34.27,34.29,11200.0,19.5229,19.5286,19.5172,19.5286,11200.0
2006-03-15 12:15:00,34.3,34.31,34.28,34.3,15100.0,19.5343,19.54,19.5229,19.5343,15100.0
2006-03-15 12:20:00,34.3,34.31,34.28,34.3,11000.0,19.5343,19.54,19.5229,19.5343,11000.0
2006-03-15 12:25:00,34.31,34.31,34.28,34.3,10100.0,19.54,19.54,19.5229,19.5343,10100.0
2006-03-15 12:30:00,34.3,34.3,34.29,34.3,15300.0,19.5343,19.5343,19.5286,19.5343,15300.0
2006-03-15 12:35:00,34.31,34.31,34.3,34.3,5900.0,19.54,19.54,19.5343,19.5343,5900.0
2006-03-15 12:40:00,34.31,34.31,34.29,34.31,6000.0,19.54,19.54,19.5286,19.54,6000.0
2006-03-15 12:45:00,34.31,34.33,34.3,34.33,6700.0,19.54,19.5513,19.5343,19.5513,6700.0
2006-03-15 12:50:00,34.34,34.36,34.33,34.35,14500.0,19.557,19.5684,19.5513,19.5627,14500.0
2006-03-15 12:55:00,34.35,34.36,34.33,34.33,6900.0,19.5627,19.5684,19.5513,19.5513,6900.0
2006-03-15 13:00:00,34.34,34.34,34.26,34.28,21000.0,19.557,19.557,19.5115,19.5229,21000.0
2006-03-15 13:05:00,34.28,34.28,34.27,34.27,8100.0,19.5229,19.5229,19.5172,19.5172,8100.0
2006-03-15 13:10:00,34.28,34.28,34.27,34.27,6400.0,19.5229,19.5229,19.5172,19.5172,6400.0
2006-03-15 13:15:00,34.28,34.28,34.27,34.27,18400.0,19.5229,19.5229,19.5172,19.5172,18400.0
2006-03-15 13:20:00,34.27,34.29,34.27,34.29,8800.0,19.5172,19.5286,19.5172,19.5286,8800.0
2006-03-15 13:25:00,34.3,34.3,34.28,34.28,3700.0,19.5343,19.5343,19.5229,19.5229,3700.0
2006-03-15 13:30:00,34.29,34.29,34.27,34.28,8500.0,19.5286,19.5286,19.5172,19.5229,8500.0
2006-03-15 13:35:00,34.27,34.28,34.27,34.27,6800.0,19.5172,19.5229,19.5172,19.5172,6800.0
2006-03-15 13:40:00,34.28,34.28,34.27,34.27,10600.0,19.5229,19.5229,19.5172,19.5172,10600.0
2006-03-15 13:45:00,34.28,34.29,34.27,34.29,19900.0,19.5229,19.5286,19.5172,19.5286,19900.0
2006-03-15 13:50:00,34.29,34.31,34.28,34.31,10900.0,19.5286,19.54,19.5229,19.54,10900.0
2006-03-15 13:55:00,34.31,34.31,34.3,34.31,8700.0,19.54,19.54,19.5343,19.54,8700.0
2006-03-15 14:00:00,34.31,34.31,34.28,34.3,38000.0,19.54,19.54,19.5229,19.5343,38000.0
2006-03-15 14:05:00,34.29,34.35,34.29,34.34,25300.0,19.5286,19.5627,19.5286,19.557,25300.0
2006-03-15 14:10:00,34.34,34.38,34.34,34.36,13600.0,19.557,19.5798,19.557,19.5684,13600.0
2006-03-15 14:15:00,34.37,34.39,34.36,34.39,32900.0,19.5741,19.5855,19.5684,19.5855,32900.0
2006-03-15 14:20:00,34.39,34.45,34.38,34.44,28000.0,19.5855,19.6197,19.5798,19.614,28000.0
2006-03-15 14:25:00,34.44,34.45,34.43,34.43,17100.0,19.614,19.6197,19.6083,19.6083,17100.0
2006-03-15 14:30:00,34.43,34.45,34.35,34.39,33800.0,19.6083,19.6197,19.5627,19.5855,33800.0
2006-03-15 14:35:00,34.4,34.41,34.39,34.39,12700.0,19.5912,19.5969,19.5855,19.5855,12700.0
2006-03-15 14:40:00,34.4,34.4,34.36,34.38,10700.0,19.5912,19.5912,19.5684,19.5798,10700.0
2006-03-15 14:45:00,34.38,34.39,34.36,34.36,11100.0,19.5798,19.5855,19.5684,19.5684,11100.0
2006-03-15 14:50:00,34.37,34.37,34.35,34.37,18900.0,19.5741,19.5741,19.5627,19.5741,18900.0
2006-03-15 14:55:00,34.38,34.4,34.37,34.39,20400.0,19.5798,19.5912,19.5741,19.5855,20400.0
2006-03-15 15:00:00,34.4,34.42,34.38,34.41,77100.0,19.5912,19.6026,19.5798,19.5969,77100.0
2006-03-15 15:05:00,34.41,34.43,34.4,34.43,18800.0,19.5969,19.6083,19.5912,19.6083,18800.0
2006-03-15 15:10:00,34.43,34.43,34.39,34.43,45500.0,19.6083,19.6083,19.5855,19.6083,45500.0
2006-03-15 15:15:00,34.43,34.43,34.38,34.39,19900.0,19.6083,19.6083,19.5798,19.5855,19900.0
2006-03-15 15:20:00,34.4,34.4,34.38,34.4,45300.0,19.5912,19.5912,19.5798,19.5912,45300.0
2006-03-15 15:25:00,34.4,34.4,34.38,34.38,22900.0,19.5912,19.5912,19.5798,19.5798,22900.0
2006-03-15 15:30:00,34.39,34.39,34.37,34.39,51100.0,19.5855,19.5855,19.5741,19.5855,51100.0
2006-03-15 15:35:00,34.39,34.42,34.38,34.42,60400.0,19.5855,19.6026,19.5798,19.6026,60400.0
2006-03-15 15:40:00,34.42,34.42,34.38,34.39,38700.0,19.6026,19.6026,19.5798,19.5855,38700.0
2006-03-15 15:45:00,34.38,34.39,34.36,34.36,40600.0,19.5798,19.5855,19.5684,19.5684,40600.0
2006-03-15 15:50:00,34.37,34.4,34.37,34.38,27000.0,19.5741,19.5912,19.5741,19.5798,27000.0
2006-03-15 15:55:00,34.39,34.41,34.38,34.41,18900.0,19.5855,19.5969,19.5798,19.5969,18900.0
2006-03-16 09:30:00,34.4,34.42,34.39,34.4,46800.0,19.5912,19.6026,19.5855,19.5912,46800.0
2006-03-16 09:35:00,34.41,34.41,34.39,34.4,15500.0,19.5969,19.5969,19.5855,19.5912,15500.0
2006-03-16 09:40:00,34.4,34.43,34.38,34.41,17600.0,19.5912,19.6083,19.5798,19.5969,17600.0
2006-03-16 09:45:00,34.41,34.43,34.39,34.42,13600.0,19.5969,19.6083,19.5855,19.6026,13600.0
2006-03-16 09:50:00,34.41,34.43,34.38,34.4,25900.0,19.5969,19.6083,19.5798,19.5912,25900.0
2006-03-16 09:55:00,34.4,34.45,34.39,34.4,21100.0,19.5912,19.6197,19.5855,19.5912,21100.0
2006-03-16 10:00:00,34.43,34.46,34.43,34.44,49100.0,19.6083,19.6254,19.6083,19.614,49100.0
2006-03-16 10:05:00,34.43,34.47,34.42,34.44,21000.0,19.6083,19.6311,19.6026,19.614,21000.0
2006-03-16 10:10:00,34.45,34.49,34.44,34.46,75700.0,19.6197,19.6425,19.614,19.6254,75700.0
2006-03-16 10:15:00,34.49,34.5,34.47,34.49,122000.0,19.6425,19.6482,19.6311,19.6425,122000.0
2006-03-16 10:20:00,34.5,34.51,34.48,34.48,47900.0,19.6482,19.6539,19.6368,19.6368,47900.0
2006-03-16 10:25:00,34.48,34.5,34.45,34.48,27700.0,19.6368,19.6482,19.6197,19.6368,27700.0
2006-03-16 10:30:00,34.47,34.55,34.47,34.55,19700.0,19.6311,19.6766,19.6311,19.6766,19700.0
2006-03-16 10:35:00,34.55,34.55,34.53,34.54,14000.0,19.6766,19.6766,19.6652,19.6709,14000.0
2006-03-16 10:40:00,34.53,34.54,34.49,34.51,27000.0,19.6652,19.6709,19.6425,19.6539,27000.0
2006-03-16 10:45:00,34.51,34.51,34.48,34.49,55800.0,19.6539,19.6539,19.6368,19.6425,55800.0
2006-03-16 10:50:00,34.49,34.53,34.49,34.52,20600.0,19.6425,19.6652,19.6425,19.6596,20600.0
2006-03-16 10:55:00,34.53,34.55,34.52,34.54,22300.0,19.6652,19.6766,19.6596,19.6709,22300.0
2006-03-16 11:00:00,34.54,34.55,34.52,34.53,16900.0,19.6709,19.6766,19.6596,19.6652,16900.0
2006-03-16 11:05:00,34.53,34.54,34.52,34.53,12100.0,19.6652,19.6709,19.6596,19.6652,12100.0
2006-03-16 11:10:00,34.5,34.54,34.44,34.47,121200.0,19.6482,19.6709,19.614,19.6311,121200.0
2006-03-16 11:15:00,34.49,34.52,34.49,34.51,31100.0,19.6425,19.6596,19.6425,19.6539,31100.0
2006-03-16 11:20:00,34.52,34.54,34.45,34.45,175200.0,19.6596,19.6709,19.6197,19.6197,175200.0
2006-03-16 11:25:00,34.45,34.51,34.45,34.51,23700.0,19.6197,19.6539,19.6197,19.6539,23700.0
2006-03-16 11:30:00,34.51,34.54,34.5,34.53,47300.0,19.6539,19.6709,19.6482,19.6652,47300.0
2006-03-16 11:35:00,34.53,34.54,34.52,34.53,23300.0,19.6652,19.6709,19.6596,19.6652,23300.0
2006-03-16 11:40:00,34.53,34.55,34.52,34.55,13700.0,19.6652,19.6766,19.6596,19.6766,13700.0
2006-03-16 11:45:00,34.54,34.55,34.54,34.54,18700.0,19.6709,19.6766,19.6709,19.6709,18700.0
2006-03-16 11:50:00,34.54,34.55,34.54,34.54,12200.0,19.6709,19.6766,19.6709,19.6709,12200.0
2006-03-16 11:55:00,34.55,34.59,34.51,34.59,23400.0,19.6766,19.6994,19.6539,19.6994,23400.0
2006-03-16 12:00:00,34.59,34.59,34.54,34.54,20900.0,19.6994,19.6994,19.6709,19.6709,20900.0
2006-03-16 12:05:00,34.55,34.57,34.55,34.55,18800.0,19.6766,19.688,19.6766,19.6766,18800.0
2006-03-16 12:10:00,34.56,34.57,34.55,34.55,11100.0,19.6823,19.688,19.6766,19.6766,11100.0
2006-03-16 12:15:00,34.55,34.55,34.54,34.55,8400.0,19.6766,19.6766,19.6709,19.6766,8400.0
2006-03-16 12:20:00,34.55,34.57,34.55,34.55,7700.0,19.6766,19.688,19.6766,19.6766,7700.0
2006-03-16 12:25:00,34.55,34.6,34.55,34.59,13600.0,19.6766,19.7051,19.6766,19.6994,13600.0
2006-03-16 12:30:00,34.6,34.69,34.6,34.69,101200.0,19.7051,19.7564,19.7051,19.7564,101200.0
2006-03-16 12:35:00,34.7,34.73,34.69,34.7,26900.0,19.7621,19.7791,19.7564,19.7621,26900.0
2006-03-16 12:40:00,34.69,34.69,34.67,34.67,24500.0,19.7564,19.7564,19.745,19.745,24500.0
2006-03-16 12:45:00,34.68,34.69,34.66,34.66,15200.0,19.7507,19.7564,19.7393,19.7393,15200.0
2006-03-16 12:50:00,34.66,34.68,34.65,34.66,9600.0,19.7393,19.7507,19.7336,19.7393,9600.0
2006-03-16 12:55:00,34.66,34.66,34.65,34.66,4900.0,19.7393,19.7393,19.7336,19.7393,4900.0
2006-03-16 13:00:00,34.65,34.65,34.62,34.64,9600.0,19.7336,19.7336,19.7165,19.7279,9600.0
2006-03-16 13:05:00,34.63,34.65,34.62,34.63,8200.0,19.7222,19.7336,19.7165,19.7222,8200.0
2006-03-16 13:10:00,34.63,34.63,34.57,34.58,20400.0,19.7222,19.7222,19.688,19.6937,20400.0
2006-03-16 13:15:00,34.59,34.62,34.58,34.58,13500.0,19.6994,19.7165,19.6937,19.6937,13500.0
2006-03-16 13:20:00,34.59,34.62,34.58,34.62,8200.0,19.6994,19.7165,19.6937,19.7165,8200.0
2006-03-16 13:25:00,34.6,34.61,34.58,34.61,17400.0,19.7051,19.7108,19.6937,19.7108,17400.0
2006-03-16 13:30:00,34.6,34.6,34.58,34.59,6400.0,19.7051,19.7051,19.6937,19.6994,6400.0
2006-03-16 13:35:00,34.59,34.6,34.57,34.6,11400.0,19.6994,19.7051,19.688,19.7051,11400.0
2006-03-16 13:40:00,34.6,34.61,34.59,34.61,6300.0,19.7051,19.7108,19.6994,19.7108,6300.0
2006-03-16 13:45:00,34.61,34.63,34.61,34.61,7300.0,19.7108,19.7222,19.7108,19.7108,7300.0
2006-03-16 13:50:00,34.62,34.63,34.59,34.6,12600.0,19.7165,19.7222,19.6994,19.7051,12600.0
2006-03-16 13:55:00,34.59,34.61,34.59,34.6,60100.0,19.6994,19.7108,19.6994,19.7051,60100.0
2006-03-16 14:00:00,34.6,34.62,34.59,34.62,8300.0,19.7051,19.7165,19.6994,19.7165,8300.0
2006-03-16 14:05:00,34.62,34.64,34.62,34.63,10600.0,19.7165,19.7279,19.7165,19.7222,10600.0
2006-03-16 14:10:00,34.62,34.64,34.62,34.63,10400.0,19.7165,19.7279,19.7165,19.7222,10400.0
2006-03-16 14:15:00,34.63,34.63,34.62,34.62,10500.0,19.7222,19.7222,19.7165,19.7165,10500.0
2006-03-16 14:20:00,34.62,34.63,34.6,34.61,9800.0,19.7165,19.7222,19.7051,19.7108,9800.0
2006-03-16 14:25:00,34.62,34.63,34.62,34.63,10600.0,19.7165,19.7222,19.7165,19.7222,10600.0
2006-03-16 14:30:00,34.63,34.64,34.62,34.63,10000.0,19.7222,19.7279,19.7165,19.7222,10000.0
2006-03-16 14:35:00,34.62,34.63,34.61,34.62,7800.0,19.7165,19.7222,19.7108,19.7165,7800.0
2006-03-16 14:40:00,34.62,34.62,34.6,34.62,14800.0,19.7165,19.7165,19.7051,19.7165,14800.0
2006-03-16 14:45:00,34.61,34.64,34.61,34.63,30700.0,19.7108,19.7279,19.7108,19.7222,30700.0
2006-03-16 14:50:00,34.62,34.63,34.6,34.63,11700.0,19.7165,19.7222,19.7051,19.7222,11700.0
2006-03-16 14:55:00,34.62,34.63,34.61,34.62,9700.0,19.7165,19.7222,19.7108,19.7165,9700.0
2006-03-16 15:00:00,34.62,34.63,34.62,34.63,21900.0,19.7165,19.7222,19.7165,19.7222,21900.0
2006-03-16 15:05:00,34.63,34.64,34.6,34.62,63000.0,19.7222,19.7279,19.7051,19.7165,63000.0
2006-03-16 15:10:00,34.62,34.63,34.62,34.63,31900.0,19.7165,19.7222,19.7165,19.7222,31900.0
2006-03-16 15:15:00,34.62,34.63,34.59,34.6,22100.0,19.7165,19.7222,19.6994,19.7051,22100.0
2006-03-16 15:20:00,34.6,34.61,34.59,34.61,8500.0,19.7051,19.7108,19.6994,19.7108,8500.0
2006-03-16 15:25:00,34.62,34.63,34.61,34.62,16600.0,19.7165,19.7222,19.7108,19.7165,16600.0
2006-03-16 15:30:00,34.62,34.63,34.62,34.62,16500.0,19.7165,19.7222,19.7165,19.7165,16500.0
2006-03-16 15:35:00,34.62,34.62,34.61,34.61,15700.0,19.7165,19.7165,19.7108,19.7108,15700.0
2006-03-16 15:40:00,34.61,34.62,34.6,34.61,11900.0,19.7108,19.7165,19.7051,19.7108,11900.0
2006-03-16 15:45:00,34.61,34.62,34.6,34.61,56100.0,19.7108,19.7165,19.7051,19.7108,56100.0
2006-03-16 15:50:00,34.61,34.62,34.61,34.61,21000.0,19.7108,19.7165,19.7108,19.7108,21000.0
2006-03-16 15:55:00,34.61,34.63,34.6,34.62,62100.0,19.7108,19.7222,19.7051,19.7165,62100.0
2006-03-17 09:30:00,34.86,34.86,34.86,34.86,0.0,19.8532,19.8532,19.8532,19.8532,0.0
2006-03-17 09:35:00,34.48,34.5,34.45,34.47,731100.0,19.6368,19.6482,19.6197,19.6311,731100.0
2006-03-17 09:40:00,34.47,34.5,34.47,34.49,83300.0,19.6311,19.6482,19.6311,19.6425,83300.0
2006-03-17 09:45:00,34.49,34.5,34.48,34.5,37600.0,19.6425,19.6482,19.6368,19.6482,37600.0
2006-03-17 09:50:00,34.5,34.5,34.49,34.5,39100.0,19.6482,19.6482,19.6425,19.6482,39100.0
2006-03-17 09:55:00,34.5,34.55,34.49,34.5,219200.0,19.6482,19.6766,19.6425,19.6482,219200.0
2006-03-17 10:00:00,34.52,34.53,34.39,34.39,46700.0,19.6596,19.6652,19.5855,19.5855,46700.0
2006-03-17 10:05:00,34.39,34.42,34.36,34.39,48300.0,19.5855,19.6026,19.5684,19.5855,48300.0
2006-03-17 10:10:00,34.38,34.48,34.38,34.47,23200.0,19.5798,19.6368,19.5798,19.6311,23200.0
2006-03-17 10:15:00,34.47,34.49,34.46,34.46,12700.0,19.6311,19.6425,19.6254,19.6254,12700.0
2006-03-17 10:20:00,34.46,34.48,34.45,34.48,20100.0,19.6254,19.6368,19.6197,19.6368,20100.0
2006-03-17 10:25:00,34.48,34.5,34.47,34.48,14700.0,19.6368,19.6482,19.6311,19.6368,14700.0
2006-03-17 10:30:00,34.48,34.5,34.47,34.48,43100.0,19.6368,19.6482,19.6311,19.6368,43100.0
2006-03-17 10:35:00,34.48,34.5,34.46,34.47,12300.0,19.6368,19.6482,19.6254,19.6311,12300.0
2006-03-17 10:40:00,34.46,34.53,34.46,34.49,19200.0,19.6254,19.6652,19.6254,19.6425,19200.0
2006-03-17 10:45:00,34.51,34.52,34.48,34.52,8400.0,19.6539,19.6596,19.6368,19.6596,8400.0
2006-03-17 10:50:00,34.52,34.54,34.48,34.52,13200.0,19.6596,19.6709,19.6368,19.6596,13200.0
2006-03-17 10:55:00,34.52,34.53,34.48,34.48,21800.0,19.6596,19.6652,19.6368,19.6368,21800.0
2006-03-17 11:00:00,34.48,34.55,34.48,34.52,20600.0,19.6368,19.6766,19.6368,19.6596,20600.0
2006-03-17 11:05:00,34.52,34.55,34.51,34.53,23600.0,19.6596,19.6766,19.6539,19.6652,23600.0
2006-03-17 11:10:00,34.54,34.54,34.5,34.51,135400.0,19.6709,19.6709,19.6482,19.6539,135400.0
2006-03-17 11:15:00,34.5,34.53,34.49,34.5,56200.0,19.6482,19.6652,19.6425,19.6482,56200.0
2006-03-17 11:20:00,34.5,34.53,34.5,34.51,24300.0,19.6482,19.6652,19.6482,19.6539,24300.0
2006-03-17 11:25:00,34.51,34.52,34.5,34.5,17800.0,19.6539,19.6596,19.6482,19.6482,17800.0
2006-03-17 11:30:00,34.5,34.54,34.48,34.5,115700.0,19.6482,19.6709,19.6368,19.6482,115700.0
2006-03-17 11:35:00,34.5,34.53,34.49,34.49,45300.0,19.6482,19.6652,19.6425,19.6425,45300.0
2006-03-17 11:40:00,34.49,34.52,34.49,34.51,36400.0,19.6425,19.6596,19.6425,19.6539,36400.0
2006-03-17 11:45:00,34.5,34.52,34.49,34.5,83300.0,19.6482,19.6596,19.6425,19.6482,83300.0
2006-03-17 11:50:00,34.5,34.53,34.49,34.5,26300.0,19.6482,19.6652,19.6425,19.6482,26300.0
2006-03-17 11:55:00,34.49,34.5,34.49,34.5,8900.0,19.6425,19.6482,19.6425,19.6482,8900.0
2006-03-17 12:00:00,34.5,34.52,34.5,34.5,38300.0,19.6482,19.6596,19.6482,19.6482,38300.0
2006-03-17 12:05:00,34.51,34.51,34.49,34.5,10000.0,19.6539,19.6539,19.6425,19.6482,10000.0
2006-03-17 12:10:00,34.5,34.52,34.49,34.52,21600.0,19.6482,19.6596,19.6425,19.6596,21600.0
2006-03-17 12:15:00,34.52,34.53,34.51,34.52,17100.0,19.6596,19.6652,19.6539,19.6596,17100.0
2006-03-17 12:20:00,34.54,34.54,34.51,34.51,15400.0,19.6709,19.6709,19.6539,19.6539,15400.0
2006-03-17 12:25:00,34.51,34.51,34.5,34.51,33900.0,19.6539,19.6539,19.6482,19.6539,33900.0
2006-03-17 12:30:00,34.51,34.54,34.51,34.52,21200.0,19.6539,19.6709,19.6539,19.6596,21200.0
2006-03-17 12:35:00,34.53,34.53,34.51,34.51,6600.0,19.6652,19.6652,19.6539,19.6539,6600.0
2006-03-17 12:40:00,34.51,34.54,34.51,34.53,8400.0,19.6539,19.6709,19.6539,19.6652,8400.0
2006-03-17 12:45:00,34.53,34.53,34.5,34.51,19700.0,19.6652,19.6652,19.6482,19.6539,19700.0
2006-03-17 12:50:00,34.51,34.51,34.5,34.51,104700.0,19.6539,19.6539,19.6482,19.6539,104700.0
2006-03-17 12:55:00,34.51,34.51,34.5,34.5,43900.0,19.6539,19.6539,19.6482,19.6482,43900.0
2006-03-17 13:00:00,34.5,34.51,34.5,34.5,11000.0,19.6482,19.6539,19.6482,19.6482,11000.0
2006-03-17 13:05:00,34.5,34.52,34.5,34.51,13200.0,19.6482,19.6596,19.6482,19.6539,13200.0
2006-03-17 13:10:00,34.51,34.52,34.5,34.52,8700.0,19.6539,19.6596,19.6482,19.6596,8700.0
2006-03-17 13:15:00,34.51,34.52,34.48,34.51,20700.0,19.6539,19.6596,19.6368,19.6539,20700.0
2006-03-17 13:20:00,34.5,34.51,34.49,34.49,19100.0,19.6482,19.6539,19.6425,19.6425,19100.0
2006-03-17 13:25:00,34.5,34.5,34.49,34.5,6400.0,19.6482,19.6482,19.6425,19.6482,6400.0
2006-03-17 13:30:00,34.5,34.51,34.48,34.5,13700.0,19.6482,19.6539,19.6368,19.6482,13700.0
2006-03-17 13:35:00,34.5,34.53,34.49,34.51,18800.0,19.6482,19.6652,19.6425,19.6539,18800.0
2006-03-17 13:40:00,34.51,34.53,34.5,34.5,67000.0,19.6539,19.6652,19.6482,19.6482,67000.0
2006-03-17 13:45:00,34.51,34.52,34.51,34.52,15400.0,19.6539,19.6596,19.6539,19.6596,15400.0
2006-03-17 13:50:00,34.52,34.52,34.51,34.52,9700.0,19.6596,19.6596,19.6539,19.6596,9700.0
2006-03-17 13:55:00,34.52,34.53,34.51,34.52,15100.0,19.6596,19.6652,19.6539,19.6596,15100.0
2006-03-17 14:00:00,34.52,34.54,34.51,34.51,25800.0,19.6596,19.6709,19.6539,19.6539,25800.0
2006-03-17 14:05:00,34.52,34.53,34.51,34.51,10500.0,19.6596,19.6652,19.6539,19.6539,10500.0
2006-03-17 14:10:00,34.52,34.53,34.51,34.52,113200.0,19.6596,19.6652,19.6539,19.6596,113200.0
2006-03-17 14:15:00,34.51,34.52,34.5,34.5,19700.0,19.6539,19.6596,19.6482,19.6482,19700.0
2006-03-17 14:20:00,34.5,34.53,34.5,34.53,18300.0,19.6482,19.6652,19.6482,19.6652,18300.0
2006-03-17 14:25:00,34.52,34.54,34.51,34.53,30200.0,19.6596,19.6709,19.6539,19.6652,30200.0
2006-03-17 14:30:00,34.52,34.54,34.51,34.53,15700.0,19.6596,19.6709,19.6539,19.6652,15700.0
2006-03-17 14:35:00,34.53,34.54,34.51,34.54,15600.0,19.6652,19.6709,19.6539,19.6709,15600.0
2006-03-17 14:40:00,34.53,34.54,34.52,34.53,41500.0,19.6652,19.6709,19.6596,19.6652,41500.0
2006-03-17 14:45:00,34.54,34.54,34.52,34.52,18400.0,19.6709,19.6709,19.6596,19.6596,18400.0
2006-03-17 14:50:00,34.53,34.54,34.52,34.52,12200.0,19.6652,19.6709,19.6596,19.6596,12200.0
2006-03-17 14:55:00,34.52,34.54,34.51,34.53,15900.0,19.6596,19.6709,19.6539,19.6652,15900.0
2006-03-17 15:00:00,34.53,34.54,34.53,34.54,18700.0,19.6652,19.6709,19.6652,19.6709,18700.0
2006-03-17 15:05:00,34.53,34.54,34.52,34.54,18600.0,19.6652,19.6709,19.6596,19.6709,18600.0
2006-03-17 15:10:00,34.54,34.55,34.52,34.53,24800.0,19.6709,19.6766,19.6596,19.6652,24800.0
2006-03-17 15:15:00,34.53,34.54,34.53,34.53,23200.0,19.6652,19.6709,19.6652,19.6652,23200.0
2006-03-17 15:20:00,34.54,34.55,34.53,34.54,29400.0,19.6709,19.6766,19.6652,19.6709,29400.0
2006-03-17 15:25:00,34.54,34.59,34.53,34.58,102100.0,19.6709,19.6994,19.6652,19.6937,102100.0
2006-03-17 15:30:00,34.58,34.59,34.57,34.58,53700.0,19.6937,19.6994,19.688,19.6937,53700.0
2006-03-17 15:35:00,34.58,34.58,34.54,34.55,52800.0,19.6937,19.6937,19.6709,19.6766,52800.0
2006-03-17 15:40:00,34.55,34.55,34.54,34.55,60900.0,19.6766,19.6766,19.6709,19.6766,60900.0
2006-03-17 15:45:00,34.55,34.55,34.54,34.55,69400.0,19.6766,19.6766,19.6709,19.6766,69400.0
2006-03-17 15:50:00,34.55,34.56,34.54,34.54,79400.0,19.6766,19.6823,19.6709,19.6709,79400.0
2006-03-17 15:55:00,34.54,34.55,34.52,34.55,74500.0,19.6709,19.6766,19.6596,19.6766,74500.0
2006-03-20 09:30:00,34.58,34.59,34.54,34.54,238600.0,19.6937,19.6994,19.6709,19.6709,238600.0
2006-03-20 09:35:00,34.54,34.56,34.53,34.54,123800.0,19.6709,19.6823,19.6652,19.6709,123800.0
2006-03-20 09:40:00,34.54,34.56,34.54,34.54,40400.0,19.6709,19.6823,19.6709,19.6709,40400.0
2006-03-20 09:45:00,34.54,34.55,34.53,34.54,10700.0,19.6709,19.6766,19.6652,19.6709,10700.0
2006-03-20 09:50:00,34.55,34.55,34.5,34.51,29500.0,19.6766,19.6766,19.6482,19.6539,29500.0
2006-03-20 09:55:00,34.51,34.51,34.42,34.43,41800.0,19.6539,19.6539,19.6026,19.6083,41800.0
2006-03-20 10:00:00,34.43,34.45,34.41,34.45,13000.0,19.6083,19.6197,19.5969,19.6197,13000.0
2006-03-20 10:05:00,34.44,34.46,34.42,34.42,13000.0,19.614,19.6254,19.6026,19.6026,13000.0
2006-03-20 10:10:00,34.43,34.46,34.42,34.45,114500.0,19.6083,19.6254,19.6026,19.6197,114500.0
2006-03-20 10:15:00,34.45,34.46,34.44,34.46,96500.0,19.6197,19.6254,19.614,19.6254,96500.0
2006-03-20 10:20:00,34.45,34.46,34.44,34.45,94600.0,19.6197,19.6254,19.614,19.6197,94600.0
2006-03-20 10:25:00,34.45,34.47,34.41,34.42,31900.0,19.6197,19.6311,19.5969,19.6026,31900.0
2006-03-20 10:30:00,34.42,34.47,34.42,34.45,12100.0,19.6026,19.6311,19.6026,19.6197,12100.0
2006-03-20 10:35:00,34.46,34.47,34.43,34.44,20100.0,19.6254,19.6311,19.6083,19.614,20100.0
2006-03-20 10:40:00,34.44,34.45,34.43,34.45,64000.0,19.614,19.6197,19.6083,19.6197,64000.0
2006-03-20 10:45:00,34.43,34.45,34.34,34.34,35600.0,19.6083,19.6197,19.557,19.557,35600.0
2006-03-20 10:50:00,34.34,34.35,34.32,34.35,26600.0,19.557,19.5627,19.5456,19.5627,26600.0
2006-03-20 10:55:00,34.35,34.4,34.34,34.39,28900.0,19.5627,19.5912,19.557,19.5855,28900.0
2006-03-20 11:00:00,34.39,34.44,34.38,34.4,30500.0,19.5855,19.614,19.5798,19.5912,30500.0
2006-03-20 11:05:00,34.4,34.4,34.38,34.4,15000.0,19.5912,19.5912,19.5798,19.5912,15000.0
2006-03-20 11:10:00,34.4,34.4,34.34,34.35,41000.0,19.5912,19.5912,19.557,19.5627,41000.0
2006-03-20 11:15:00,34.35,34.4,34.35,34.37,24300.0,19.5627,19.5912,19.5627,19.5741,24300.0
2006-03-20 11:20:00,34.37,34.41,34.34,34.37,30200.0,19.5741,19.5969,19.557,19.5741,30200.0
2006-03-20 11:25:00,34.36,34.38,34.35,34.35,9300.0,19.5684,19.5798,19.5627,19.5627,9300.0
2006-03-20 11:30:00,34.35,34.37,34.31,34.33,31900.0,19.5627,19.5741,19.54,19.5513,31900.0
2006-03-20 11:35:00,34.33,34.38,34.33,34.38,16700.0,19.5513,19.5798,19.5513,19.5798,16700.0
2006-03-20 11:40:00,34.38,34.38,34.32,34.33,15600.0,19.5798,19.5798,19.5456,19.5513,15600.0
2006-03-20 11:45:00,34.33,34.4,34.33,34.4,8400.0,19.5513,19.5912,19.5513,19.5912,8400.0
2006-03-20 11:50:00,34.4,34.42,34.35,34.35,35300.0,19.5912,19.6026,19.5627,19.5627,35300.0
2006-03-20 11:55:00,34.36,34.37,34.33,34.35,14500.0,19.5684,19.5741,19.5513,19.5627,14500.0
2006-03-20 12:00:00,34.34,34.36,34.29,34.31,22300.0,19.557,19.5684,19.5286,19.54,22300.0
2006-03-20 12:05:00,34.33,34.33,34.28,34.29,15800.0,19.5513,19.5513,19.5229,19.5286,15800.0
2006-03-20 12:10:00,34.29,34.3,34.25,34.27,25900.0,19.5286,19.5343,19.5058,19.5172,25900.0
2006-03-20 12:15:00,34.28,34.3,34.27,34.29,8200.0,19.5229,19.5343,19.5172,19.5286,8200.0
2006-03-20 12:20:00,34.28,34.32,34.22,34.23,41800.0,19.5229,19.5456,19.4887,19.4944,41800.0
2006-03-20 12:25:00,34.24,34.25,34.22,34.25,11700.0,19.5001,19.5058,19.4887,19.5058,11700.0
2006-03-20 12:30:00,34.26,34.29,34.24,34.29,13100.0,19.5115,19.5286,19.5001,19.5286,13100.0
2006-03-20 12:35:00,34.28,34.29,34.26,34.29,8500.0,19.5229,19.5286,19.5115,19.5286,8500.0
2006-03-20 12:40:00,34.29,34.31,34.28,34.31,8700.0,19.5286,19.54,19.5229,19.54,8700.0
2006-03-20 12:45:00,34.31,34.32,34.28,34.31,23300.0,19.54,19.5456,19.5229,19.54,23300.0
2006-03-20 12:50:00,34.3,34.33,34.29,34.33,11900.0,19.5343,19.5513,19.5286,19.5513,11900.0
2006-03-20 12:55:00,34.33,34.34,34.3,34.3,13200.0,19.5513,19.557,19.5343,19.5343,13200.0
2006-03-20 13:00:00,34.29,34.31,34.29,34.3,11200.0,19.5286,19.54,19.5286,19.5343,11200.0
2006-03-20 13:05:00,34.31,34.33,34.31,34.31,8300.0,19.54,19.5513,19.54,19.54,8300.0
2006-03-20 13:10:00,34.31,34.31,34.3,34.3,10900.0,19.54,19.54,19.5343,19.5343,10900.0
2006-03-20 13:15:00,34.3,34.31,34.3,34.3,10600.0,19.5343,19.54,19.5343,19.5343,10600.0
2006-03-20 13:20:00,34.3,34.31,34.3,34.31,15700.0,19.5343,19.54,19.5343,19.54,15700.0
2006-03-20 13:25:00,34.31,34.32,34.3,34.31,7900.0,19.54,19.5456,19.5343,19.54,7900.0
2006-03-20 13:30:00,34.31,34.31,34.29,34.29,17900.0,19.54,19.54,19.5286,19.5286,17900.0
2006-03-20 13:35:00,34.3,34.32,34.28,34.32,32600.0,19.5343,19.5456,19.5229,19.5456,32600.0
2006-03-20 13:40:00,34.32,34.35,34.3,34.35,31900.0,19.5456,19.5627,19.5343,19.5627,31900.0
2006-03-20 13:45:00,34.35,34.37,34.33,34.34,28500.0,19.5627,19.5741,19.5513,19.557,28500.0
2006-03-20 13:50:00,34.34,34.36,34.33,34.35,18600.0,19.557,19.5684,19.5513,19.5627,18600.0
2006-03-20 13:55:00,34.34,34.37,34.33,34.34,22200.0,19.557,19.5741,19.5513,19.557,22200.0
2006-03-20 14:00:00,34.34,34.39,34.33,34.34,39700.0,19.557,19.5855,19.5513,19.557,39700.0
2006-03-20 14:05:00,34.34,34.38,34.34,34.36,23600.0,19.557,19.5798,19.557,19.5684,23600.0
2006-03-20 14:10:00,34.37,34.38,34.35,34.38,23600.0,19.5741,19.5798,19.5627,19.5798,23600.0
2006-03-20 14:15:00,34.38,34.41,34.36,34.4,25300.0,19.5798,19.5969,19.5684,19.5912,25300.0
2006-03-20 14:20:00,34.41,34.41,34.37,34.39,21100.0,19.5969,19.5969,19.5741,19.5855,21100.0
2006-03-20 14:25:00,34.39,34.43,34.38,34.38,24300.0,19.5855,19.6083,19.5798,19.5798,24300.0
2006-03-20 14:30:00,34.38,34.38,34.36,34.36,20800.0,19.5798,19.5798,19.5684,19.5684,20800.0
2006-03-20 14:35:00,34.35,34.39,34.34,34.37,23500.0,19.5627,19.5855,19.557,19.5741,23500.0
2006-03-20 14:40:00,34.37,34.38,34.32,34.33,21500.0,19.5741,19.5798,19.5456,19.5513,21500.0
2006-03-20 14:45:00,34.33,34.35,34.31,34.34,12300.0,19.5513,19.5627,19.54,19.557,12300.0
2006-03-20 14:50:00,34.34,34.37,34.33,34.35,20100.0,19.557,19.5741,19.5513,19.5627,20100.0
2006-03-20 14:55:00,34.34,34.34,34.31,34.34,27500.0,19.557,19.557,19.54,19.557,27500.0
2006-03-20 15:00:00,34.33,34.37,34.33,34.35,41400.0,19.5513,19.5741,19.5513,19.5627,41400.0
2006-03-20 15:05:00,34.35,34.39,34.34,34.38,30400.0,19.5627,19.5855,19.557,19.5798,30400.0
2006-03-20 15:10:00,34.37,34.37,34.33,34.34,21800.0,19.5741,19.5741,19.5513,19.557,21800.0
2006-03-20 15:15:00,34.34,34.35,34.33,34.34,26900.0,19.557,19.5627,19.5513,19.557,26900.0
2006-03-20 15:20:00,34.34,34.35,34.33,34.35,10800.0,19.557,19.5627,19.5513,19.5627,10800.0
2006-03-20 15:25:00,34.34,34.34,34.31,34.31,23100.0,19.557,19.557,19.54,19.54,23100.0
2006-03-20 15:30:00,34.32,34.33,34.31,34.33,26100.0,19.5456,19.5513,19.54,19.5513,26100.0
2006-03-20 15:35:00,34.33,34.35,34.33,34.35,24100.0,19.5513,19.5627,19.5513,19.5627,24100.0
2006-03-20 15:40:00,34.34,34.35,34.31,34.32,35900.0,19.557,19.5627,19.54,19.5456,35900.0
2006-03-20 15:45:00,34.32,34.33,34.31,34.32,27500.0,19.5456,19.5513,19.54,19.5456,27500.0
2006-03-20 15:50:00,34.32,34.34,34.32,34.33,41900.0,19.5456,19.557,19.5456,19.5513,41900.0
2006-03-20 15:55:00,34.32,34.34,34.31,34.31,48000.0,19.5456,19.557,19.54,19.54,48000.0
2006-03-21 09:30:00,34.35,34.35,34.31,34.34,63500.0,19.5627,19.5627,19.54,19.557,63500.0
2006-03-21 09:35:00,34.33,34.34,34.3,34.34,11300.0,19.5513,19.557,19.5343,19.557,11300.0
2006-03-21 09:40:00,34.34,34.34,34.32,34.33,13600.0,19.557,19.557,19.5456,19.5513,13600.0
2006-03-21 09:45:00,34.33,34.34,34.32,34.33,110600.0,19.5513,19.557,19.5456,19.5513,110600.0
2006-03-21 09:50:00,34.33,34.34,34.3,34.34,14800.0,19.5513,19.557,19.5343,19.557,14800.0
2006-03-21 09:55:00,34.34,34.35,34.33,34.34,12500.0,19.557,19.5627,19.5513,19.557,12500.0
2006-03-21 10:00:00,34.34,34.35,34.32,34.32,7500.0,19.557,19.5627,19.5456,19.5456,7500.0
2006-03-21 10:05:00,34.33,34.33,34.3,34.32,18800.0,19.5513,19.5513,19.5343,19.5456,18800.0
2006-03-21 10:10:00,34.32,34.32,34.29,34.29,16500.0,19.5456,19.5456,19.5286,19.5286,16500.0
2006-03-21 10:15:00,34.29,34.29,34.25,34.25,12600.0,19.5286,19.5286,19.5058,19.5058,12600.0
2006-03-21 10:20:00,34.25,34.26,34.24,34.25,17900.0,19.5058,19.5115,19.5001,19.5058,17900.0
2006-03-21 10:25:00,34.25,34.29,34.24,34.28,10700.0,19.5058,19.5286,19.5001,19.5229,10700.0
2006-03-21 10:30:00,34.28,34.31,34.26,34.26,18900.0,19.5229,19.54,19.5115,19.5115,18900.0
2006-03-21 10:35:00,34.27,34.28,34.25,34.25,13300.0,19.5172,19.5229,19.5058,19.5058,13300.0
2006-03-21 10:40:00,34.25,34.29,34.25,34.26,20700.0,19.5058,19.5286,19.5058,19.5115,20700.0
2006-03-21 10:45:00,34.26,34.26,34.24,34.25,10100.0,19.5115,19.5115,19.5001,19.5058,10100.0
2006-03-21 10:50:00,34.25,34.27,34.23,34.23,12500.0,19.5058,19.5172,19.4944,19.4944,12500.0
2006-03-21 10:55:00,34.23,34.24,34.21,34.21,12200.0,19.4944,19.5001,19.483,19.483,12200.0
2006-03-21 11:00:00,34.22,34.22,34.19,34.19,15400.0,19.4887,19.4887,19.4716,19.4716,15400.0
2006-03-21 11:05:00,34.2,34.24,34.2,34.23,11100.0,19.4773,19.5001,19.4773,19.4944,11100.0
2006-03-21 11:10:00,34.24,34.24,34.19,34.19,29200.0,19.5001,19.5001,19.4716,19.4716,29200.0
2006-03-21 11:15:00,34.19,34.21,34.19,34.21,20800.0,19.4716,19.483,19.4716,19.483,20800.0
2006-03-21 11:20:00,34.2,34.25,34.2,34.21,24700.0,19.4773,19.5058,19.4773,19.483,24700.0
2006-03-21 11:25:00,34.22,34.26,34.21,34.21,18700.0,19.4887,19.5115,19.483,19.483,18700.0
2006-03-21 11:30:00,34.22,34.25,34.2,34.25,23500.0,19.4887,19.5058,19.4773,19.5058,23500.0
2006-03-21 11:35:00,34.26,34.3,34.23,34.24,26600.0,19.5115,19.5343,19.4944,19.5001,26600.0
2006-03-21 11:40:00,34.23,34.31,34.23,34.27,33700.0,19.4944,19.54,19.4944,19.5172,33700.0
2006-03-21 11:45:00,34.28,34.28,34.26,34.28,18300.0,19.5229,19.5229,19.5115,19.5229,18300.0
2006-03-21 11:50:00,34.28,34.3,34.28,34.28,18700.0,19.5229,19.5343,19.5229,19.5229,18700.0
2006-03-21 11:55:00,34.28,34.32,34.27,34.28,26700.0,19.5229,19.5456,19.5172,19.5229,26700.0
2006-03-21 12:00:00,34.28,34.31,34.27,34.29,17500.0,19.5229,19.54,19.5172,19.5286,17500.0
2006-03-21 12:05:00,34.28,34.3,34.27,34.3,21100.0,19.5229,19.5343,19.5172,19.5343,21100.0
2006-03-21 12:10:00,34.29,34.29,34.27,34.27,19000.0,19.5286,19.5286,19.5172,19.5172,19000.0
2006-03-21 12:15:00,34.27,34.29,34.26,34.27,14200.0,19.5172,19.5286,19.5115,19.5172,14200.0
2006-03-21 12:20:00,34.27,34.29,34.23,34.26,20300.0,19.5172,19.5286,19.4944,19.5115,20300.0
2006-03-21 12:25:00,34.27,34.27,34.25,34.25,13800.0,19.5172,19.5172,19.5058,19.5058,13800.0
2006-03-21 12:30:00,34.25,34.26,34.22,34.25,54700.0,19.5058,19.5115,19.4887,19.5058,54700.0
2006-03-21 12:35:00,34.25,34.28,34.24,34.26,21600.0,19.5058,19.5229,19.5001,19.5115,21600.0
2006-03-21 12:40:00,34.26,34.27,34.25,34.25,17200.0,19.5115,19.5172,19.5058,19.5058,17200.0
2006-03-21 12:45:00,34.24,34.26,34.23,34.25,12300.0,19.5001,19.5115,19.4944,19.5058,12300.0
2006-03-21 12:50:00,34.25,34.29,34.23,34.23,26900.0,19.5058,19.5286,19.4944,19.4944,26900.0
2006-03-21 12:55:00,34.23,34.24,34.22,34.22,24300.0,19.4944,19.5001,19.4887,19.4887,24300.0
2006-03-21 13:00:00,34.21,34.22,34.18,34.18,31200.0,19.483,19.4887,19.4659,19.4659,31200.0
2006-03-21 13:05:00,34.19,34.21,34.19,34.21,16600.0,19.4716,19.483,19.4716,19.483,16600.0
2006-03-21 13:10:00,34.21,34.22,34.2,34.22,20600.0,19.483,19.4887,19.4773,19.4887,20600.0
2006-03-21 13:15:00,34.22,34.25,34.2,34.23,33700.0,19.4887,19.5058,19.4773,19.4944,33700.0
2006-03-21 13:20:00,34.23,34.24,34.19,34.19,24900.0,19.4944,19.5001,19.4716,19.4716,24900.0
2006-03-21 13:25:00,34.2,34.2,34.18,34.2,7800.0,19.4773,19.4773,19.4659,19.4773,7800.0
2006-03-21 13:30:00,34.19,34.23,34.19,34.22,17000.0,19.4716,19.4944,19.4716,19.4887,17000.0
2006-03-21 13:35:00,34.21,34.21,34.19,34.19,15000.0,19.483,19.483,19.4716,19.4716,15000.0
2006-03-21 13:40:00,34.18,34.19,34.18,34.19,7900.0,19.4659,19.4716,19.4659,19.4716,7900.0
2006-03-21 13:45:00,34.18,34.19,34.16,34.17,21600.0,19.4659,19.4716,19.4545,19.4602,21600.0
2006-03-21 13:50:00,34.17,34.18,34.16,34.18,31800.0,19.4602,19.4659,19.4545,19.4659,31800.0
2006-03-21 13:55:00,34.18,34.18,34.15,34.18,21000.0,19.4659,19.4659,19.4488,19.4659,21000.0
2006-03-21 14:00:00,34.18,34.2,34.18,34.18,516700.0,19.4659,19.4773,19.4659,19.4659,516700.0
2006-03-21 14:05:00,34.18,34.19,34.18,34.18,20000.0,19.4659,19.4716,19.4659,19.4659,20000.0
2006-03-21 14:10:00,34.18,34.2,34.17,34.19,139600.0,19.4659,19.4773,19.4602,19.4716,139600.0
2006-03-21 14:15:00,34.19,34.23,34.17,34.23,18800.0,19.4716,19.4944,19.4602,19.4944,18800.0
2006-03-21 14:20:00,34.23,34.23,34.18,34.18,162600.0,19.4944,19.4944,19.4659,19.4659,162600.0
2006-03-21 14:25:00,34.19,34.2,34.17,34.18,20400.0,19.4716,19.4773,19.4602,19.4659,20400.0
2006-03-21 14:30:00,34.19,34.2,34.18,34.18,20900.0,19.4716,19.4773,19.4659,19.4659,20900.0
2006-03-21 14:35:00,34.18,34.19,34.18,34.19,12400.0,19.4659,19.4716,19.4659,19.4716,12400.0
2006-03-21 14:40:00,34.19,34.2,34.19,34.19,33900.0,19.4716,19.4773,19.4716,19.4716,33900.0
2006-03-21 14:45:00,34.19,34.21,34.18,34.18,24500.0,19.4716,19.483,19.4659,19.4659,24500.0
2006-03-21 14:50:00,34.18,34.19,34.16,34.18,27600.0,19.4659,19.4716,19.4545,19.4659,27600.0
2006-03-21 14:55:00,34.18,34.2,34.16,34.18,40400.0,19.4659,19.4773,19.4545,19.4659,40400.0
2006-03-21 15:00:00,34.18,34.19,34.17,34.17,22400.0,19.4659,19.4716,19.4602,19.4602,22400.0
2006-03-21 15:05:00,34.17,34.18,34.14,34.15,31700.0,19.4602,19.4659,19.4431,19.4488,31700.0
2006-03-21 15:10:00,34.16,34.16,34.14,34.16,28800.0,19.4545,19.4545,19.4431,19.4545,28800.0
2006-03-21 15:15:00,34.17,34.2,34.15,34.17,29600.0,19.4602,19.4773,19.4488,19.4602,29600.0
2006-03-21 15:20:00,34.18,34.19,34.15,34.15,58400.0,19.4659,19.4716,19.4488,19.4488,58400.0
2006-03-21 15:25:00,34.16,34.16,34.13,34.13,42500.0,19.4545,19.4545,19.4374,19.4374,42500.0
2006-03-21 15:30:00,34.13,34.15,34.12,34.15,13600.0,19.4374,19.4488,19.4317,19.4488,13600.0
2006-03-21 15:35:00,34.15,34.19,34.15,34.18,73100.0,19.4488,19.4716,19.4488,19.4659,73100.0
2006-03-21 15:40:00,34.17,34.18,34.12,34.12,40900.0,19.4602,19.4659,19.4317,19.4317,40900.0
2006-03-21 15:45:00,34.12,34.15,34.1,34.11,45900.0,19.4317,19.4488,19.4204,19.4261,45900.0
2006-03-21 15:50:00,34.12,34.15,34.12,34.12,32800.0,19.4317,19.4488,19.4317,19.4317,32800.0
2006-03-21 15:55:00,34.12,34.16,34.12,34.15,21600.0,19.4317,19.4545,19.4317,19.4488,21600.0
2006-03-22 09:30:00,34.12,34.23,34.12,34.23,24300.0,19.4317,19.4944,19.4317,19.4944,24300.0
2006-03-22 09:35:00,34.23,34.26,34.23,34.23,20000.0,19.4944,19.5115,19.4944,19.4944,20000.0
2006-03-22 09:40:00,34.24,34.27,34.23,34.27,12600.0,19.5001,19.5172,19.4944,19.5172,12600.0
2006-03-22 09:45:00,34.26,34.27,34.17,34.17,31400.0,19.5115,19.5172,19.4602,19.4602,31400.0
2006-03-22 09:50:00,34.16,34.2,34.16,34.19,19600.0,19.4545,19.4773,19.4545,19.4716,19600.0
2006-03-22 09:55:00,34.2,34.2,34.07,34.11,35500.0,19.4773,19.4773,19.4033,19.4261,35500.0
2006-03-22 10:00:00,34.14,34.23,34.12,34.21,11500.0,19.4431,19.4944,19.4317,19.483,11500.0
2006-03-22 10:05:00,34.21,34.21,34.13,34.13,13900.0,19.483,19.483,19.4374,19.4374,13900.0
2006-03-22 10:10:00,34.13,34.16,34.12,34.14,11100.0,19.4374,19.4545,19.4317,19.4431,11100.0
2006-03-22 10:15:00,34.15,34.18,34.13,34.18,19500.0,19.4488,19.4659,19.4374,19.4659,19500.0
2006-03-22 10:20:00,34.15,34.21,34.14,34.21,20900.0,19.4488,19.483,19.4431,19.483,20900.0
2006-03-22 10:25:00,34.21,34.23,34.2,34.22,21800.0,19.483,19.4944,19.4773,19.4887,21800.0
2006-03-22 10:30:00,34.21,34.26,34.21,34.23,84400.0,19.483,19.5115,19.483,19.4944,84400.0
2006-03-22 10:35:00,34.21,34.21,34.15,34.16,14400.0,19.483,19.483,19.4488,19.4545,14400.0
2006-03-22 10:40:00,34.15,34.15,34.14,34.15,3600.0,19.4488,19.4488,19.4431,19.4488,3600.0
2006-03-22 10:45:00,34.16,34.2,34.15,34.18,9100.0,19.4545,19.4773,19.4488,19.4659,9100.0
2006-03-22 10:50:00,34.19,34.21,34.19,34.21,13000.0,19.4716,19.483,19.4716,19.483,13000.0
2006-03-22 10:55:00,34.2,34.21,34.17,34.2,42300.0,19.4773,19.483,19.4602,19.4773,42300.0
2006-03-22 11:00:00,34.2,34.26,34.2,34.23,34400.0,19.4773,19.5115,19.4773,19.4944,34400.0
2006-03-22 11:05:00,34.22,34.25,34.21,34.23,14000.0,19.4887,19.5058,19.483,19.4944,14000.0
2006-03-22 11:10:00,34.23,34.26,34.22,34.23,61500.0,19.4944,19.5115,19.4887,19.4944,61500.0
2006-03-22 11:15:00,34.23,34.26,34.22,34.25,282400.0,19.4944,19.5115,19.4887,19.5058,282400.0
2006-03-22 11:20:00,34.23,34.25,34.21,34.25,13300.0,19.4944,19.5058,19.483,19.5058,13300.0
2006-03-22 11:25:00,34.25,34.25,34.24,34.24,15100.0,19.5058,19.5058,19.5001,19.5001,15100.0
2006-03-22 11:30:00,34.24,34.25,34.23,34.25,9800.0,19.5001,19.5058,19.4944,19.5058,9800.0
2006-03-22 11:35:00,34.25,34.25,34.23,34.24,15100.0,19.5058,19.5058,19.4944,19.5001,15100.0
2006-03-22 11:40:00,34.23,34.25,34.23,34.24,14900.0,19.4944,19.5058,19.4944,19.5001,14900.0
2006-03-22 11:45:00,34.24,34.27,34.23,34.24,21900.0,19.5001,19.5172,19.4944,19.5001,21900.0
2006-03-22 11:50:00,34.25,34.25,34.23,34.23,26400.0,19.5058,19.5058,19.4944,19.4944,26400.0
2006-03-22 11:55:00,34.23,34.24,34.22,34.23,17500.0,19.4944,19.5001,19.4887,19.4944,17500.0
2006-03-22 12:00:00,34.23,34.24,34.22,34.23,17900.0,19.4944,19.5001,19.4887,19.4944,17900.0
2006-03-22 12:05:00,34.23,34.23,34.22,34.23,3900.0,19.4944,19.4944,19.4887,19.4944,3900.0
2006-03-22 12:10:00,34.22,34.25,34.22,34.24,13500.0,19.4887,19.5058,19.4887,19.5001,13500.0
2006-03-22 12:15:00,34.24,34.25,34.23,34.23,25500.0,19.5001,19.5058,19.4944,19.4944,25500.0
2006-03-22 12:20:00,34.22,34.23,34.22,34.23,4900.0,19.4887,19.4944,19.4887,19.4944,4900.0
2006-03-22 12:25:00,34.22,34.23,34.21,34.22,13900.0,19.4887,19.4944,19.483,19.4887,13900.0
2006-03-22 12:30:00,34.22,34.24,34.22,34.23,9500.0,19.4887,19.5001,19.4887,19.4944,9500.0
2006-03-22 12:35:00,34.23,34.24,34.22,34.24,5900.0,19.4944,19.5001,19.4887,19.5001,5900.0
2006-03-22 12:40:00,34.24,34.24,34.23,34.23,10200.0,19.5001,19.5001,19.4944,19.4944,10200.0
2006-03-22 12:45:00,34.24,34.24,34.22,34.23,111300.0,19.5001,19.5001,19.4887,19.4944,111300.0
2006-03-22 12:50:00,34.23,34.24,34.22,34.23,6700.0,19.4944,19.5001,19.4887,19.4944,6700.0
2006-03-22 12:55:00,34.23,34.25,34.23,34.24,9700.0,19.4944,19.5058,19.4944,19.5001,9700.0
2006-03-22 13:00:00,34.24,34.26,34.23,34.23,22600.0,19.5001,19.5115,19.4944,19.4944,22600.0
2006-03-22 13:05:00,34.23,34.27,34.23,34.25,15000.0,19.4944,19.5172,19.4944,19.5058,15000.0
2006-03-22 13:10:00,34.24,34.25,34.24,34.24,7700.0,19.5001,19.5058,19.5001,19.5001,7700.0
2006-03-22 13:15:00,34.25,34.25,34.24,34.25,21800.0,19.5058,19.5058,19.5001,19.5058,21800.0
2006-03-22 13:20:00,34.25,34.25,34.24,34.25,2000.0,19.5058,19.5058,19.5001,19.5058,2000.0
2006-03-22 13:25:00,34.24,34.25,34.24,34.25,9200.0,19.5001,19.5058,19.5001,19.5058,9200.0
2006-03-22 13:30:00,34.25,34.26,34.24,34.25,29000.0,19.5058,19.5115,19.5001,19.5058,29000.0
2006-03-22 13:35:00,34.25,34.26,34.24,34.25,39800.0,19.5058,19.5115,19.5001,19.5058,39800.0
2006-03-22 13:40:00,34.25,34.26,34.24,34.24,14300.0,19.5058,19.5115,19.5001,19.5001,14300.0
2006-03-22 13:45:00,34.24,34.25,34.24,34.25,17500.0,19.5001,19.5058,19.5001,19.5058,17500.0
2006-03-22 13:50:00,34.25,34.25,34.24,34.25,9500.0,19.5058,19.5058,19.5001,19.5058,9500.0
2006-03-22 13:55:00,34.24,34.25,34.24,34.25,7600.0,19.5001,19.5058,19.5001,19.5058,7600.0
2006-03-22 14:00:00,34.25,34.25,34.23,34.24,34500.0,19.5058,19.5058,19.4944,19.5001,34500.0
2006-03-22 14:05:00,34.25,34.25,34.24,34.25,9300.0,19.5058,19.5058,19.5001,19.5058,9300.0
2006-03-22 14:10:00,34.24,34.24,34.23,34.24,165600.0,19.5001,19.5001,19.4944,19.5001,165600.0
2006-03-22 14:15:00,34.24,34.24,34.23,34.24,112700.0,19.5001,19.5001,19.4944,19.5001,112700.0
2006-03-22 14:20:00,34.24,34.26,34.24,34.24,63400.0,19.5001,19.5115,19.5001,19.5001,63400.0
2006-03-22 14:25:00,34.25,34.28,34.24,34.25,70000.0,19.5058,19.5229,19.5001,19.5058,70000.0
2006-03-22 14:30:00,34.25,34.28,34.24,34.25,29800.0,19.5058,19.5229,19.5001,19.5058,29800.0
2006-03-22 14:35:00,34.22,34.26,34.21,34.26,32100.0,19.4887,19.5115,19.483,19.5115,32100.0
2006-03-22 14:40:00,34.25,34.26,34.25,34.25,171700.0,19.5058,19.5115,19.5058,19.5058,171700.0
2006-03-22 14:45:00,34.25,34.26,34.25,34.26,17600.0,19.5058,19.5115,19.5058,19.5115,17600.0
2006-03-22 14:50:00,34.26,34.27,34.25,34.25,33200.0,19.5115,19.5172,19.5058,19.5058,33200.0
2006-03-22 14:55:00,34.25,34.27,34.21,34.21,81300.0,19.5058,19.5172,19.483,19.483,81300.0
2006-03-22 15:00:00,34.21,34.22,34.19,34.2,30500.0,19.483,19.4887,19.4716,19.4773,30500.0
2006-03-22 15:05:00,34.2,34.21,34.19,34.21,25700.0,19.4773,19.483,19.4716,19.483,25700.0
2006-03-22 15:10:00,34.21,34.23,34.2,34.23,53500.0,19.483,19.4944,19.4773,19.4944,53500.0
2006-03-22 15:15:00,34.24,34.25,34.23,34.23,78400.0,19.5001,19.5058,19.4944,19.4944,78400.0
2006-03-22 15:20:00,34.24,34.25,34.24,34.25,72600.0,19.5001,19.5058,19.5001,19.5058,72600.0
2006-03-22 15:25:00,34.25,34.25,34.23,34.24,66500.0,19.5058,19.5058,19.4944,19.5001,66500.0
2006-03-22 15:30:00,34.25,34.25,34.24,34.25,41900.0,19.5058,19.5058,19.5001,19.5058,41900.0
2006-03-22 15:35:00,34.24,34.25,34.24,34.25,20200.0,19.5001,19.5058,19.5001,19.5058,20200.0
2006-03-22 15:40:00,34.25,34.25,34.24,34.24,51400.0,19.5058,19.5058,19.5001,19.5001,51400.0
2006-03-22 15:45:00,34.24,34.28,34.24,34.25,58500.0,19.5001,19.5229,19.5001,19.5058,58500.0
2006-03-22 15:50:00,34.25,34.3,34.24,34.25,50600.0,19.5058,19.5343,19.5001,19.5058,50600.0
2006-03-22 15:55:00,34.25,34.29,34.24,34.26,148800.0,19.5058,19.5286,19.5001,19.5115,148800.0
2006-03-23 09:35:00,34.3,34.33,34.28,34.33,74400.0,19.5343,19.5513,19.5229,19.5513,74400.0
2006-03-23 09:40:00,34.33,34.34,34.31,34.34,23100.0,19.5513,19.557,19.54,19.557,23100.0
2006-03-23 09:45:00,34.33,34.34,34.31,34.32,117500.0,19.5513,19.557,19.54,19.5456,117500.0
2006-03-23 09:50:00,34.32,34.32,34.29,34.29,25400.0,19.5456,19.5456,19.5286,19.5286,25400.0
2006-03-23 09:55:00,34.25,34.3,34.25,34.3,52400.0,19.5058,19.5343,19.5058,19.5343,52400.0
2006-03-23 10:00:00,34.3,34.3,34.28,34.28,22700.0,19.5343,19.5343,19.5229,19.5229,22700.0
2006-03-23 10:05:00,34.29,34.29,34.27,34.29,11700.0,19.5286,19.5286,19.5172,19.5286,11700.0
2006-03-23 10:10:00,34.25,34.28,34.23,34.25,45500.0,19.5058,19.5229,19.4944,19.5058,45500.0
2006-03-23 10:15:00,34.25,34.29,34.24,34.29,12400.0,19.5058,19.5286,19.5001,19.5286,12400.0
2006-03-23 10:20:00,34.29,34.3,34.28,34.28,20100.0,19.5286,19.5343,19.5229,19.5229,20100.0
2006-03-23 10:25:00,34.29,34.3,34.26,34.28,22000.0,19.5286,19.5343,19.5115,19.5229,22000.0
2006-03-23 10:30:00,34.28,34.29,34.21,34.21,102500.0,19.5229,19.5286,19.483,19.483,102500.0
2006-03-23 10:35:00,34.21,34.3,34.19,34.26,55400.0,19.483,19.5343,19.4716,19.5115,55400.0
2006-03-23 10:40:00,34.26,34.27,34.25,34.27,13300.0,19.5115,19.5172,19.5058,19.5172,13300.0
2006-03-23 10:45:00,34.27,34.27,34.21,34.22,20200.0,19.5172,19.5172,19.483,19.4887,20200.0
2006-03-23 10:50:00,34.21,34.25,34.2,34.21,41000.0,19.483,19.5058,19.4773,19.483,41000.0
2006-03-23 10:55:00,34.21,34.22,34.19,34.22,9800.0,19.483,19.4887,19.4716,19.4887,9800.0
2006-03-23 11:00:00,34.22,34.23,34.18,34.18,19600.0,19.4887,19.4944,19.4659,19.4659,19600.0
2006-03-23 11:05:00,34.18,34.23,34.17,34.23,22400.0,19.4659,19.4944,19.4602,19.4944,22400.0
2006-03-23 11:10:00,34.23,34.24,34.22,34.23,20900.0,19.4944,19.5001,19.4887,19.4944,20900.0
2006-03-23 11:15:00,34.23,34.24,34.2,34.2,30700.0,19.4944,19.5001,19.4773,19.4773,30700.0
2006-03-23 11:20:00,34.2,34.22,34.18,34.22,17100.0,19.4773,19.4887,19.4659,19.4887,17100.0
2006-03-23 11:25:00,34.2,34.23,34.2,34.22,4500.0,19.4773,19.4944,19.4773,19.4887,4500.0
2006-03-23 11:30:00,34.22,34.24,34.21,34.23,15800.0,19.4887,19.5001,19.483,19.4944,15800.0
2006-03-23 11:35:00,34.23,34.25,34.23,34.25,20800.0,19.4944,19.5058,19.4944,19.5058,20800.0
2006-03-23 11:40:00,34.24,34.25,34.24,34.25,7500.0,19.5001,19.5058,19.5001,19.5058,7500.0
2006-03-23 11:45:00,34.25,34.25,34.24,34.24,16600.0,19.5058,19.5058,19.5001,19.5001,16600.0
2006-03-23 11:50:00,34.24,34.25,34.24,34.25,12600.0,19.5001,19.5058,19.5001,19.5058,12600.0
2006-03-23 11:55:00,34.25,34.25,34.23,34.24,20400.0,19.5058,19.5058,19.4944,19.5001,20400.0
2006-03-23 12:00:00,34.23,34.24,34.23,34.24,6900.0,19.4944,19.5001,19.4944,19.5001,6900.0
2006-03-23 12:05:00,34.23,34.24,34.21,34.22,15600.0,19.4944,19.5001,19.483,19.4887,15600.0
2006-03-23 12:10:00,34.21,34.23,34.21,34.23,7800.0,19.483,19.4944,19.483,19.4944,7800.0
2006-03-23 12:15:00,34.23,34.24,34.22,34.22,10900.0,19.4944,19.5001,19.4887,19.4887,10900.0
2006-03-23 12:20:00,34.23,34.24,34.22,34.24,23500.0,19.4944,19.5001,19.4887,19.5001,23500.0
2006-03-23 12:25:00,34.24,34.25,34.22,34.25,74300.0,19.5001,19.5058,19.4887,19.5058,74300.0
2006-03-23 12:30:00,34.25,34.25,34.23,34.24,4200.0,19.5058,19.5058,19.4944,19.5001,4200.0
2006-03-23 12:35:00,34.23,34.23,34.22,34.23,14300.0,19.4944,19.4944,19.4887,19.4944,14300.0
2006-03-23 12:40:00,34.23,34.26,34.22,34.25,15700.0,19.4944,19.5115,19.4887,19.5058,15700.0
2006-03-23 12:45:00,34.25,34.25,34.24,34.25,22500.0,19.5058,19.5058,19.5001,19.5058,22500.0
2006-03-23 12:50:00,34.25,34.25,34.24,34.25,12400.0,19.5058,19.5058,19.5001,19.5058,12400.0
2006-03-23 12:55:00,34.25,34.25,34.24,34.24,2600.0,19.5058,19.5058,19.5001,19.5001,2600.0
2006-03-23 13:00:00,34.25,34.25,34.24,34.24,5400.0,19.5058,19.5058,19.5001,19.5001,5400.0
2006-03-23 13:05:00,34.24,34.25,34.24,34.25,24700.0,19.5001,19.5058,19.5001,19.5058,24700.0
2006-03-23 13:10:00,34.25,34.25,34.23,34.24,29200.0,19.5058,19.5058,19.4944,19.5001,29200.0
2006-03-23 13:15:00,34.24,34.25,34.24,34.24,11100.0,19.5001,19.5058,19.5001,19.5001,11100.0
2006-03-23 13:20:00,34.24,34.25,34.24,34.24,5100.0,19.5001,19.5058,19.5001,19.5001,5100.0
2006-03-23 13:25:00,34.25,34.25,34.24,34.25,16500.0,19.5058,19.5058,19.5001,19.5058,16500.0
2006-03-23 13:30:00,34.24,34.25,34.24,34.24,10300.0,19.5001,19.5058,19.5001,19.5001,10300.0
2006-03-23 13:35:00,34.25,34.25,34.21,34.23,21400.0,19.5058,19.5058,19.483,19.4944,21400.0
2006-03-23 13:40:00,34.24,34.25,34.24,34.25,26800.0,19.5001,19.5058,19.5001,19.5058,26800.0
2006-03-23 13:45:00,34.24,34.25,34.24,34.25,29400.0,19.5001,19.5058,19.5001,19.5058,29400.0
2006-03-23 13:50:00,34.25,34.25,34.24,34.24,71600.0,19.5058,19.5058,19.5001,19.5001,71600.0
2006-03-23 13:55:00,34.25,34.25,34.23,34.25,34100.0,19.5058,19.5058,19.4944,19.5058,34100.0
2006-03-23 14:00:00,34.24,34.25,34.22,34.23,31300.0,19.5001,19.5058,19.4887,19.4944,31300.0
2006-03-23 14:05:00,34.22,34.23,34.2,34.21,31100.0,19.4887,19.4944,19.4773,19.483,31100.0
2006-03-23 14:10:00,34.2,34.21,34.2,34.21,9300.0,19.4773,19.483,19.4773,19.483,9300.0
2006-03-23 14:15:00,34.21,34.21,34.16,34.19,25900.0,19.483,19.483,19.4545,19.4716,25900.0
2006-03-23 14:20:00,34.19,34.23,34.19,34.21,47500.0,19.4716,19.4944,19.4716,19.483,47500.0
2006-03-23 14:25:00,34.21,34.22,34.2,34.21,26200.0,19.483,19.4887,19.4773,19.483,26200.0
2006-03-23 14:30:00,34.2,34.21,34.2,34.2,16900.0,19.4773,19.483,19.4773,19.4773,16900.0
2006-03-23 14:35:00,34.2,34.21,34.19,34.19,15300.0,19.4773,19.483,19.4716,19.4716,15300.0
2006-03-23 14:40:00,34.19,34.2,34.19,34.19,18000.0,19.4716,19.4773,19.4716,19.4716,18000.0
2006-03-23 14:45:00,34.2,34.21,34.2,34.21,17300.0,19.4773,19.483,19.4773,19.483,17300.0
2006-03-23 14:50:00,34.2,34.21,34.16,34.17,39600.0,19.4773,19.483,19.4545,19.4602,39600.0
2006-03-23 14:55:00,34.16,34.19,34.11,34.19,34300.0,19.4545,19.4716,19.4261,19.4716,34300.0
2006-03-23 15:00:00,34.18,34.21,34.17,34.21,15000.0,19.4659,19.483,19.4602,19.483,15000.0
2006-03-23 15:05:00,34.2,34.23,34.2,34.22,43000.0,19.4773,19.4944,19.4773,19.4887,43000.0
2006-03-23 15:10:00,34.22,34.24,34.2,34.21,134900.0,19.4887,19.5001,19.4773,19.483,134900.0
2006-03-23 15:15:00,34.21,34.22,34.21,34.22,24900.0,19.483,19.4887,19.483,19.4887,24900.0
2006-03-23 15:20:00,34.21,34.23,34.2,34.21,75400.0,19.483,19.4944,19.4773,19.483,75400.0
2006-03-23 15:25:00,34.23,34.24,34.2,34.21,17800.0,19.4944,19.5001,19.4773,19.483,17800.0
2006-03-23 15:30:00,34.21,34.22,34.2,34.2,23400.0,19.483,19.4887,19.4773,19.4773,23400.0
2006-03-23 15:35:00,34.2,34.22,34.2,34.21,14300.0,19.4773,19.4887,19.4773,19.483,14300.0
2006-03-23 15:40:00,34.21,34.22,34.21,34.21,39200.0,19.483,19.4887,19.483,19.483,39200.0
2006-03-23 15:45:00,34.22,34.22,34.19,34.2,138600.0,19.4887,19.4887,19.4716,19.4773,138600.0
2006-03-23 15:50:00,34.2,34.22,34.19,34.21,104200.0,19.4773,19.4887,19.4716,19.483,104200.0
2006-03-23 15:55:00,34.21,34.25,34.2,34.22,74900.0,19.483,19.5058,19.4773,19.4887,74900.0
2006-03-24 09:30:00,34.23,34.33,34.23,34.32,49200.0,19.4944,19.5513,19.4944,19.5456,49200.0
2006-03-24 09:35:00,34.32,34.32,34.23,34.27,55500.0,19.5456,19.5456,19.4944,19.5172,55500.0
2006-03-24 09:40:00,34.27,34.3,34.26,34.29,51100.0,19.5172,19.5343,19.5115,19.5286,51100.0
2006-03-24 09:45:00,34.28,34.28,34.24,34.24,54100.0,19.5229,19.5229,19.5001,19.5001,54100.0
2006-03-24 09:50:00,34.24,34.26,34.23,34.25,24300.0,19.5001,19.5115,19.4944,19.5058,24300.0
2006-03-24 09:55:00,34.24,34.26,34.23,34.24,72500.0,19.5001,19.5115,19.4944,19.5001,72500.0
2006-03-24 10:00:00,34.24,34.26,34.23,34.25,29600.0,19.5001,19.5115,19.4944,19.5058,29600.0
2006-03-24 10:05:00,34.25,34.28,34.23,34.23,20100.0,19.5058,19.5229,19.4944,19.4944,20100.0
2006-03-24 10:10:00,34.23,34.25,34.23,34.23,26700.0,19.4944,19.5058,19.4944,19.4944,26700.0
2006-03-24 10:15:00,34.23,34.25,34.23,34.23,7300.0,19.4944,19.5058,19.4944,19.4944,7300.0
2006-03-24 10:20:00,34.23,34.26,34.21,34.25,19300.0,19.4944,19.5115,19.483,19.5058,19300.0
2006-03-24 10:25:00,34.25,34.35,34.25,34.33,22000.0,19.5058,19.5627,19.5058,19.5513,22000.0
2006-03-24 10:30:00,34.33,34.34,34.29,34.29,10600.0,19.5513,19.557,19.5286,19.5286,10600.0
2006-03-24 10:35:00,34.3,34.32,34.3,34.32,50200.0,19.5343,19.5456,19.5343,19.5456,50200.0
2006-03-24 10:40:00,34.31,34.35,34.3,34.32,43800.0,19.54,19.5627,19.5343,19.5456,43800.0
2006-03-24 10:45:00,34.31,34.32,34.3,34.3,27600.0,19.54,19.5456,19.5343,19.5343,27600.0
2006-03-24 10:50:00,34.29,34.32,34.28,34.3,21600.0,19.5286,19.5456,19.5229,19.5343,21600.0
2006-03-24 10:55:00,34.31,34.31,34.3,34.31,111400.0,19.54,19.54,19.5343,19.54,111400.0
2006-03-24 11:00:00,34.31,34.31,34.3,34.31,8800.0,19.54,19.54,19.5343,19.54,8800.0
2006-03-24 11:05:00,34.31,34.31,34.29,34.31,16600.0,19.54,19.54,19.5286,19.54,16600.0
2006-03-24 11:10:00,34.31,34.32,34.3,34.31,18100.0,19.54,19.5456,19.5343,19.54,18100.0
2006-03-24 11:15:00,34.31,34.32,34.3,34.32,27700.0,19.54,19.5456,19.5343,19.5456,27700.0
2006-03-24 11:20:00,34.32,34.33,34.31,34.33,21200.0,19.5456,19.5513,19.54,19.5513,21200.0
2006-03-24 11:25:00,34.33,34.33,34.3,34.32,14500.0,19.5513,19.5513,19.5343,19.5456,14500.0
2006-03-24 11:30:00,34.32,34.34,31.31,34.3,61300.0,19.5456,19.557,17.8314,19.5343,61300.0
2006-03-24 11:35:00,34.31,34.32,34.3,34.31,12900.0,19.54,19.5456,19.5343,19.54,12900.0
2006-03-24 11:40:00,34.31,34.33,34.31,34.32,9900.0,19.54,19.5513,19.54,19.5456,9900.0
2006-03-24 11:45:00,34.31,34.34,34.31,34.34,41900.0,19.54,19.557,19.54,19.557,41900.0
2006-03-24 11:50:00,34.34,34.34,34.31,34.32,30700.0,19.557,19.557,19.54,19.5456,30700.0
2006-03-24 11:55:00,34.33,34.34,34.31,34.32,227000.0,19.5513,19.557,19.54,19.5456,227000.0
2006-03-24 12:00:00,34.32,34.34,34.32,34.32,18200.0,19.5456,19.557,19.5456,19.5456,18200.0
2006-03-24 12:05:00,34.32,34.34,34.31,34.33,7700.0,19.5456,19.557,19.54,19.5513,7700.0
2006-03-24 12:10:00,34.33,34.34,34.31,34.32,13900.0,19.5513,19.557,19.54,19.5456,13900.0
2006-03-24 12:15:00,34.32,34.35,34.32,34.34,6000.0,19.5456,19.5627,19.5456,19.557,6000.0
2006-03-24 12:20:00,34.34,34.36,34.34,34.35,24400.0,19.557,19.5684,19.557,19.5627,24400.0
2006-03-24 12:25:00,34.35,34.36,34.34,34.34,16400.0,19.5627,19.5684,19.557,19.557,16400.0
2006-03-24 12:30:00,34.35,34.36,34.34,34.35,335000.0,19.5627,19.5684,19.557,19.5627,335000.0
2006-03-24 12:35:00,34.35,34.36,34.34,34.35,60000.0,19.5627,19.5684,19.557,19.5627,60000.0
2006-03-24 12:40:00,34.35,34.36,34.34,34.36,23000.0,19.5627,19.5684,19.557,19.5684,23000.0
2006-03-24 12:45:00,34.33,34.36,34.31,34.35,33600.0,19.5513,19.5684,19.54,19.5627,33600.0
2006-03-24 12:50:00,34.34,34.36,34.32,34.32,241500.0,19.557,19.5684,19.5456,19.5456,241500.0
2006-03-24 12:55:00,34.33,34.35,34.32,34.34,36600.0,19.5513,19.5627,19.5456,19.557,36600.0
2006-03-24 13:00:00,34.34,34.34,34.32,34.33,7300.0,19.557,19.557,19.5456,19.5513,7300.0
2006-03-24 13:05:00,34.33,34.34,34.32,34.32,26500.0,19.5513,19.557,19.5456,19.5456,26500.0
2006-03-24 13:10:00,34.33,34.33,34.31,34.32,22900.0,19.5513,19.5513,19.54,19.5456,22900.0
2006-03-24 13:15:00,34.32,34.33,34.31,34.32,3500.0,19.5456,19.5513,19.54,19.5456,3500.0
2006-03-24 13:20:00,34.32,34.32,34.29,34.31,10500.0,19.5456,19.5456,19.5286,19.54,10500.0
2006-03-24 13:25:00,34.31,34.33,34.31,34.32,6100.0,19.54,19.5513,19.54,19.5456,6100.0
2006-03-24 13:30:00,34.32,34.33,34.29,34.3,17300.0,19.5456,19.5513,19.5286,19.5343,17300.0
2006-03-24 13:35:00,34.3,34.31,34.29,34.3,6400.0,19.5343,19.54,19.5286,19.5343,6400.0
2006-03-24 13:40:00,34.29,34.3,34.28,34.29,12700.0,19.5286,19.5343,19.5229,19.5286,12700.0
2006-03-24 13:45:00,34.3,34.3,34.29,34.29,6900.0,19.5343,19.5343,19.5286,19.5286,6900.0
2006-03-24 13:50:00,34.3,34.31,34.29,34.31,7600.0,19.5343,19.54,19.5286,19.54,7600.0
2006-03-24 13:55:00,34.3,34.34,34.3,34.33,31500.0,19.5343,19.557,19.5343,19.5513,31500.0
2006-03-24 14:00:00,34.33,34.34,34.31,34.32,15100.0,19.5513,19.557,19.54,19.5456,15100.0
2006-03-24 14:05:00,34.32,34.34,34.32,34.33,11300.0,19.5456,19.557,19.5456,19.5513,11300.0
2006-03-24 14:10:00,34.34,34.35,34.32,34.35,166600.0,19.557,19.5627,19.5456,19.5627,166600.0
2006-03-24 14:15:00,34.36,34.36,34.34,34.35,66800.0,19.5684,19.5684,19.557,19.5627,66800.0
2006-03-24 14:20:00,34.35,34.35,34.33,34.34,39100.0,19.5627,19.5627,19.5513,19.557,39100.0
2006-03-24 14:25:00,34.34,34.34,34.32,34.32,4900.0,19.557,19.557,19.5456,19.5456,4900.0
2006-03-24 14:30:00,34.33,34.35,34.32,34.33,12200.0,19.5513,19.5627,19.5456,19.5513,12200.0
2006-03-24 14:35:00,34.33,34.34,34.31,34.31,6000.0,19.5513,19.557,19.54,19.54,6000.0
2006-03-24 14:40:00,34.32,34.34,34.31,34.31,8900.0,19.5456,19.557,19.54,19.54,8900.0
2006-03-24 14:45:00,34.31,34.35,34.31,34.33,11100.0,19.54,19.5627,19.54,19.5513,11100.0
2006-03-24 14:50:00,34.33,34.35,34.32,34.33,15700.0,19.5513,19.5627,19.5456,19.5513,15700.0
2006-03-24 14:55:00,34.33,34.33,34.32,34.32,17600.0,19.5513,19.5513,19.5456,19.5456,17600.0
2006-03-24 15:00:00,34.33,34.33,34.32,34.32,28800.0,19.5513,19.5513,19.5456,19.5456,28800.0
2006-03-24 15:05:00,34.33,34.35,34.31,34.34,29900.0,19.5513,19.5627,19.54,19.557,29900.0
2006-03-24 15:10:00,34.34,34.34,34.32,34.33,17300.0,19.557,19.557,19.5456,19.5513,17300.0
2006-03-24 15:15:00,34.33,34.34,34.32,34.33,76700.0,19.5513,19.557,19.5456,19.5513,76700.0
2006-03-24 15:20:00,34.32,34.35,34.31,34.33,38800.0,19.5456,19.5627,19.54,19.5513,38800.0
2006-03-24 15:25:00,34.33,34.35,34.32,34.33,20300.0,19.5513,19.5627,19.5456,19.5513,20300.0
2006-03-24 15:30:00,34.33,34.33,34.31,34.32,13400.0,19.5513,19.5513,19.54,19.5456,13400.0
2006-03-24 15:35:00,34.32,34.32,34.31,34.31,25500.0,19.5456,19.5456,19.54,19.54,25500.0
2006-03-24 15:40:00,34.31,34.35,34.3,34.31,36300.0,19.54,19.5627,19.5343,19.54,36300.0
2006-03-24 15:45:00,34.31,34.31,34.29,34.3,37100.0,19.54,19.54,19.5286,19.5343,37100.0
2006-03-24 15:50:00,34.29,34.3,34.29,34.29,40600.0,19.5286,19.5343,19.5286,19.5286,40600.0
2006-03-24 15:55:00,34.29,34.3,34.28,34.29,50100.0,19.5286,19.5343,19.5229,19.5286,50100.0
2006-03-27 09:30:00,34.33,34.36,34.26,34.3,37700.0,19.5513,19.5684,19.5115,19.5343,37700.0
2006-03-27 09:35:00,34.3,34.32,34.25,34.29,17600.0,19.5343,19.5456,19.5058,19.5286,17600.0
2006-03-27 09:40:00,34.28,34.32,34.27,34.28,57100.0,19.5229,19.5456,19.5172,19.5229,57100.0
2006-03-27 09:45:00,34.28,34.31,34.28,34.28,24400.0,19.5229,19.54,19.5229,19.5229,24400.0
2006-03-27 09:50:00,34.28,34.31,34.27,34.3,38400.0,19.5229,19.54,19.5172,19.5343,38400.0
2006-03-27 09:55:00,34.3,34.3,34.25,34.28,38400.0,19.5343,19.5343,19.5058,19.5229,38400.0
2006-03-27 10:00:00,34.28,34.32,34.25,34.32,23000.0,19.5229,19.5456,19.5058,19.5456,23000.0
2006-03-27 10:05:00,34.31,34.32,34.27,34.27,14400.0,19.54,19.5456,19.5172,19.5172,14400.0
2006-03-27 10:10:00,34.28,34.32,34.27,34.3,17400.0,19.5229,19.5456,19.5172,19.5343,17400.0
2006-03-27 10:15:00,34.29,34.32,34.28,34.28,26100.0,19.5286,19.5456,19.5229,19.5229,26100.0
2006-03-27 10:20:00,34.28,34.29,34.28,34.28,9900.0,19.5229,19.5286,19.5229,19.5229,9900.0
2006-03-27 10:25:00,34.28,34.29,34.27,34.27,16200.0,19.5229,19.5286,19.5172,19.5172,16200.0
2006-03-27 10:30:00,34.27,34.3,34.27,34.29,19300.0,19.5172,19.5343,19.5172,19.5286,19300.0
2006-03-27 10:35:00,34.28,34.29,34.26,34.28,116300.0,19.5229,19.5286,19.5115,19.5229,116300.0
2006-03-27 10:40:00,34.28,34.29,34.26,34.28,168500.0,19.5229,19.5286,19.5115,19.5229,168500.0
2006-03-27 10:45:00,34.27,34.29,34.27,34.28,25400.0,19.5172,19.5286,19.5172,19.5229,25400.0
2006-03-27 10:50:00,34.27,34.28,34.25,34.28,24700.0,19.5172,19.5229,19.5058,19.5229,24700.0
2006-03-27 10:55:00,34.28,34.28,34.25,34.26,19000.0,19.5229,19.5229,19.5058,19.5115,19000.0
2006-03-27 11:00:00,34.26,34.29,34.24,34.24,76700.0,19.5115,19.5286,19.5001,19.5001,76700.0
2006-03-27 11:05:00,34.25,34.25,34.2,34.2,21600.0,19.5058,19.5058,19.4773,19.4773,21600.0
2006-03-27 11:10:00,34.2,34.22,34.2,34.21,19800.0,19.4773,19.4887,19.4773,19.483,19800.0
2006-03-27 11:15:00,34.2,34.27,34.2,34.26,20600.0,19.4773,19.5172,19.4773,19.5115,20600.0
2006-03-27 11:20:00,34.27,34.3,34.26,34.27,22700.0,19.5172,19.5343,19.5115,19.5172,22700.0
2006-03-27 11:25:00,34.28,34.28,34.26,34.26,9200.0,19.5229,19.5229,19.5115,19.5115,9200.0
2006-03-27 11:30:00,34.26,34.28,34.22,34.27,20300.0,19.5115,19.5229,19.4887,19.5172,20300.0
2006-03-27 11:35:00,34.26,34.27,34.21,34.23,31700.0,19.5115,19.5172,19.483,19.4944,31700.0
2006-03-27 11:40:00,34.24,34.26,34.24,34.25,21900.0,19.5001,19.5115,19.5001,19.5058,21900.0
2006-03-27 11:45:00,34.25,34.28,34.24,34.27,10400.0,19.5058,19.5229,19.5001,19.5172,10400.0
2006-03-27 11:50:00,34.27,34.28,34.24,34.27,219300.0,19.5172,19.5229,19.5001,19.5172,219300.0
2006-03-27 11:55:00,34.27,34.28,34.23,34.26,24300.0,19.5172,19.5229,19.4944,19.5115,24300.0
2006-03-27 12:00:00,34.26,34.29,34.25,34.29,24700.0,19.5115,19.5286,19.5058,19.5286,24700.0
2006-03-27 12:05:00,34.28,34.31,34.28,34.28,27400.0,19.5229,19.54,19.5229,19.5229,27400.0
2006-03-27 12:10:00,34.29,34.3,34.24,34.28,47400.0,19.5286,19.5343,19.5001,19.5229,47400.0
2006-03-27 12:15:00,34.28,34.3,34.25,34.26,17800.0,19.5229,19.5343,19.5058,19.5115,17800.0
2006-03-27 12:20:00,34.27,34.27,34.22,34.25,10500.0,19.5172,19.5172,19.4887,19.5058,10500.0
2006-03-27 12:25:00,34.25,34.28,34.24,34.28,9300.0,19.5058,19.5229,19.5001,19.5229,9300.0
2006-03-27 12:30:00,34.27,34.31,34.27,34.28,21100.0,19.5172,19.54,19.5172,19.5229,21100.0
2006-03-27 12:35:00,34.28,34.28,34.27,34.28,6900.0,19.5229,19.5229,19.5172,19.5229,6900.0
2006-03-27 12:40:00,34.28,34.28,34.27,34.27,11700.0,19.5229,19.5229,19.5172,19.5172,11700.0
2006-03-27 12:45:00,34.28,34.29,34.27,34.27,26900.0,19.5229,19.5286,19.5172,19.5172,26900.0
2006-03-27 12:50:00,34.28,34.3,34.27,34.29,110100.0,19.5229,19.5343,19.5172,19.5286,110100.0
2006-03-27 12:55:00,34.29,34.3,34.25,34.26,24200.0,19.5286,19.5343,19.5058,19.5115,24200.0
2006-03-27 13:00:00,34.28,34.28,34.26,34.26,13200.0,19.5229,19.5229,19.5115,19.5115,13200.0
2006-03-27 13:05:00,34.27,34.28,34.26,34.27,21800.0,19.5172,19.5229,19.5115,19.5172,21800.0
2006-03-27 13:10:00,34.26,34.27,34.24,34.26,11800.0,19.5115,19.5172,19.5001,19.5115,11800.0
2006-03-27 13:15:00,34.26,34.28,34.21,34.28,31000.0,19.5115,19.5229,19.483,19.5229,31000.0
2006-03-27 13:20:00,34.27,34.27,34.25,34.27,11300.0,19.5172,19.5172,19.5058,19.5172,11300.0
2006-03-27 13:25:00,34.26,34.28,34.26,34.28,16000.0,19.5115,19.5229,19.5115,19.5229,16000.0
2006-03-27 13:30:00,34.28,34.28,34.27,34.27,12200.0,19.5229,19.5229,19.5172,19.5172,12200.0
2006-03-27 13:35:00,34.26,34.28,34.24,34.24,11500.0,19.5115,19.5229,19.5001,19.5001,11500.0
2006-03-27 13:40:00,34.25,34.27,34.24,34.25,11400.0,19.5058,19.5172,19.5001,19.5058,11400.0
2006-03-27 13:45:00,34.25,34.26,34.24,34.25,8200.0,19.5058,19.5115,19.5001,19.5058,8200.0
2006-03-27 13:50:00,34.24,34.26,34.24,34.26,10400.0,19.5001,19.5115,19.5001,19.5115,10400.0
2006-03-27 13:55:00,34.25,34.29,34.25,34.27,14000.0,19.5058,19.5286,19.5058,19.5172,14000.0
2006-03-27 14:00:00,34.27,34.28,34.25,34.27,18400.0,19.5172,19.5229,19.5058,19.5172,18400.0
2006-03-27 14:05:00,34.27,34.27,34.25,34.26,19200.0,19.5172,19.5172,19.5058,19.5115,19200.0
2006-03-27 14:10:00,34.27,34.27,34.25,34.25,34600.0,19.5172,19.5172,19.5058,19.5058,34600.0
2006-03-27 14:15:00,34.25,34.27,34.24,34.25,28400.0,19.5058,19.5172,19.5001,19.5058,28400.0
2006-03-27 14:20:00,34.25,34.28,34.24,34.28,18700.0,19.5058,19.5229,19.5001,19.5229,18700.0
2006-03-27 14:25:00,34.27,34.27,34.26,34.27,16400.0,19.5172,19.5172,19.5115,19.5172,16400.0
2006-03-27 14:30:00,34.27,34.27,34.26,34.27,11500.0,19.5172,19.5172,19.5115,19.5172,11500.0
2006-03-27 14:35:00,34.27,34.27,34.25,34.27,14700.0,19.5172,19.5172,19.5058,19.5172,14700.0
2006-03-27 14:40:00,34.27,34.28,34.26,34.26,26600.0,19.5172,19.5229,19.5115,19.5115,26600.0
2006-03-27 14:45:00,34.26,34.26,34.24,34.25,12200.0,19.5115,19.5115,19.5001,19.5058,12200.0
2006-03-27 14:50:00,34.25,34.27,34.25,34.26,26300.0,19.5058,19.5172,19.5058,19.5115,26300.0
2006-03-27 14:55:00,34.26,34.28,34.25,34.27,40000.0,19.5115,19.5229,19.5058,19.5172,40000.0
2006-03-27 15:00:00,34.26,34.27,34.26,34.26,16200.0,19.5115,19.5172,19.5115,19.5115,16200.0
2006-03-27 15:05:00,34.26,34.27,34.26,34.27,16900.0,19.5115,19.5172,19.5115,19.5172,16900.0
2006-03-27 15:10:00,34.26,34.27,34.25,34.26,43000.0,19.5115,19.5172,19.5058,19.5115,43000.0
2006-03-27 15:15:00,34.26,34.27,34.23,34.25,40400.0,19.5115,19.5172,19.4944,19.5058,40400.0
2006-03-27 15:20:00,34.25,34.26,34.23,34.25,21700.0,19.5058,19.5115,19.4944,19.5058,21700.0
2006-03-27 15:25:00,34.24,34.27,34.24,34.26,14700.0,19.5001,19.5172,19.5001,19.5115,14700.0
2006-03-27 15:30:00,34.26,34.27,34.25,34.25,20100.0,19.5115,19.5172,19.5058,19.5058,20100.0
2006-03-27 15:35:00,34.25,34.26,34.24,34.25,17900.0,19.5058,19.5115,19.5001,19.5058,17900.0
2006-03-27 15:40:00,34.24,34.25,34.24,34.24,10300.0,19.5001,19.5058,19.5001,19.5001,10300.0
2006-03-27 15:45:00,34.24,34.28,34.24,34.26,34300.0,19.5001,19.5229,19.5001,19.5115,34300.0
2006-03-27 15:50:00,34.26,34.26,34.24,34.24,25300.0,19.5115,19.5115,19.5001,19.5001,25300.0
2006-03-27 15:55:00,34.24,34.25,34.22,34.24,58600.0,19.5001,19.5058,19.4887,19.5001,58600.0
2006-03-28 09:30:00,34.32,34.32,34.15,34.15,55500.0,19.5456,19.5456,19.4488,19.4488,55500.0
2006-03-28 09:35:00,34.15,34.28,34.15,34.23,9000.0,19.4488,19.5229,19.4488,19.4944,9000.0
2006-03-28 09:40:00,34.22,34.28,34.22,34.26,11400.0,19.4887,19.5229,19.4887,19.5115,11400.0
2006-03-28 09:45:00,34.27,34.28,34.16,34.16,17100.0,19.5172,19.5229,19.4545,19.4545,17100.0
2006-03-28 09:50:00,34.16,34.24,34.15,34.24,16800.0,19.4545,19.5001,19.4488,19.5001,16800.0
2006-03-28 09:55:00,34.24,34.31,34.21,34.28,18700.0,19.5001,19.54,19.483,19.5229,18700.0
2006-03-28 10:00:00,34.3,34.3,34.24,34.29,17900.0,19.5343,19.5343,19.5001,19.5286,17900.0
2006-03-28 10:05:00,34.29,34.29,34.27,34.29,14000.0,19.5286,19.5286,19.5172,19.5286,14000.0
2006-03-28 10:10:00,34.29,34.34,34.27,34.28,254200.0,19.5286,19.557,19.5172,19.5229,254200.0
2006-03-28 10:15:00,34.28,34.29,34.28,34.29,12600.0,19.5229,19.5286,19.5229,19.5286,12600.0
2006-03-28 10:20:00,34.29,34.31,34.28,34.29,14800.0,19.5286,19.54,19.5229,19.5286,14800.0
2006-03-28 10:25:00,34.29,34.32,34.29,34.3,123100.0,19.5286,19.5456,19.5286,19.5343,123100.0
2006-03-28 10:30:00,34.29,34.3,34.28,34.29,57800.0,19.5286,19.5343,19.5229,19.5286,57800.0
2006-03-28 10:35:00,34.28,34.28,34.25,34.26,13500.0,19.5229,19.5229,19.5058,19.5115,13500.0
2006-03-28 10:40:00,34.26,34.27,34.25,34.25,14800.0,19.5115,19.5172,19.5058,19.5058,14800.0
2006-03-28 10:45:00,34.26,34.26,34.25,34.26,9100.0,19.5115,19.5115,19.5058,19.5115,9100.0
2006-03-28 10:50:00,34.26,34.28,34.25,34.27,15100.0,19.5115,19.5229,19.5058,19.5172,15100.0
2006-03-28 10:55:00,34.27,34.28,34.26,34.27,15700.0,19.5172,19.5229,19.5115,19.5172,15700.0
2006-03-28 11:00:00,34.27,34.27,34.23,34.24,39200.0,19.5172,19.5172,19.4944,19.5001,39200.0
2006-03-28 11:05:00,34.24,34.24,34.2,34.21,14200.0,19.5001,19.5001,19.4773,19.483,14200.0
2006-03-28 11:10:00,34.21,34.24,34.21,34.24,14700.0,19.483,19.5001,19.483,19.5001,14700.0
2006-03-28 11:15:00,34.25,34.27,34.24,34.25,24700.0,19.5058,19.5172,19.5001,19.5058,24700.0
2006-03-28 11:20:00,34.26,34.27,34.25,34.26,27800.0,19.5115,19.5172,19.5058,19.5115,27800.0
2006-03-28 11:25:00,34.26,34.27,34.24,34.24,30400.0,19.5115,19.5172,19.5001,19.5001,30400.0
2006-03-28 11:30:00,34.25,34.26,34.23,34.26,16200.0,19.5058,19.5115,19.4944,19.5115,16200.0
2006-03-28 11:35:00,34.25,34.29,34.25,34.28,40000.0,19.5058,19.5286,19.5058,19.5229,40000.0
2006-03-28 11:40:00,34.28,34.28,34.24,34.25,18900.0,19.5229,19.5229,19.5001,19.5058,18900.0
2006-03-28 11:45:00,34.26,34.27,34.24,34.26,12600.0,19.5115,19.5172,19.5001,19.5115,12600.0
2006-03-28 11:50:00,34.26,34.27,34.25,34.26,18500.0,19.5115,19.5172,19.5058,19.5115,18500.0
2006-03-28 11:55:00,34.27,34.27,34.25,34.27,11800.0,19.5172,19.5172,19.5058,19.5172,11800.0
2006-03-28 12:00:00,34.27,34.27,34.25,34.25,16700.0,19.5172,19.5172,19.5058,19.5058,16700.0
2006-03-28 12:05:00,34.26,34.28,34.25,34.25,18500.0,19.5115,19.5229,19.5058,19.5058,18500.0
2006-03-28 12:10:00,34.25,34.29,34.25,34.27,30800.0,19.5058,19.5286,19.5058,19.5172,30800.0
2006-03-28 12:15:00,34.26,34.29,34.26,34.28,59500.0,19.5115,19.5286,19.5115,19.5229,59500.0
2006-03-28 12:20:00,34.26,34.35,34.26,34.31,32900.0,19.5115,19.5627,19.5115,19.54,32900.0
2006-03-28 12:25:00,34.3,34.33,34.29,34.29,51200.0,19.5343,19.5513,19.5286,19.5286,51200.0
2006-03-28 12:30:00,34.31,34.4,34.31,34.33,185600.0,19.54,19.5912,19.54,19.5513,185600.0
2006-03-28 12:35:00,34.32,34.39,34.32,34.33,27600.0,19.5456,19.5855,19.5456,19.5513,27600.0
2006-03-28 12:40:00,34.35,34.36,34.31,34.31,11200.0,19.5627,19.5684,19.54,19.54,11200.0
2006-03-28 12:45:00,34.3,34.32,34.29,34.31,24600.0,19.5343,19.5456,19.5286,19.54,24600.0
2006-03-28 12:50:00,34.29,34.31,34.29,34.31,10700.0,19.5286,19.54,19.5286,19.54,10700.0
2006-03-28 12:55:00,34.31,34.31,34.28,34.29,23800.0,19.54,19.54,19.5229,19.5286,23800.0
2006-03-28 13:00:00,34.29,34.3,34.29,34.29,5500.0,19.5286,19.5343,19.5286,19.5286,5500.0
2006-03-28 13:05:00,34.3,34.3,34.29,34.3,7600.0,19.5343,19.5343,19.5286,19.5343,7600.0
2006-03-28 13:10:00,34.29,34.33,34.29,34.3,22900.0,19.5286,19.5513,19.5286,19.5343,22900.0
2006-03-28 13:15:00,34.3,34.31,34.29,34.3,8200.0,19.5343,19.54,19.5286,19.5343,8200.0
2006-03-28 13:20:00,34.3,34.3,34.29,34.3,9200.0,19.5343,19.5343,19.5286,19.5343,9200.0
2006-03-28 13:25:00,34.3,34.3,34.25,34.26,17600.0,19.5343,19.5343,19.5058,19.5115,17600.0
2006-03-28 13:30:00,34.26,34.26,34.24,34.25,7900.0,19.5115,19.5115,19.5001,19.5058,7900.0
2006-03-28 13:35:00,34.24,34.25,34.24,34.25,10000.0,19.5001,19.5058,19.5001,19.5058,10000.0
2006-03-28 13:40:00,34.24,34.25,34.23,34.24,15100.0,19.5001,19.5058,19.4944,19.5001,15100.0
2006-03-28 13:45:00,34.24,34.25,34.23,34.25,27300.0,19.5001,19.5058,19.4944,19.5058,27300.0
2006-03-28 13:50:00,34.25,34.25,34.24,34.24,7800.0,19.5058,19.5058,19.5001,19.5001,7800.0
2006-03-28 13:55:00,34.25,34.28,34.24,34.26,10700.0,19.5058,19.5229,19.5001,19.5115,10700.0
2006-03-28 14:00:00,34.27,34.27,34.23,34.24,20800.0,19.5172,19.5172,19.4944,19.5001,20800.0
2006-03-28 14:05:00,34.23,34.24,34.22,34.23,11800.0,19.4944,19.5001,19.4887,19.4944,11800.0
2006-03-28 14:10:00,34.23,34.23,34.14,34.18,34200.0,19.4944,19.4944,19.4431,19.4659,34200.0
2006-03-28 14:15:00,34.19,34.2,33.95,33.95,33000.0,19.4716,19.4773,19.3349,19.3349,33000.0
2006-03-28 14:20:00,33.96,34.14,33.96,34.03,77300.0,19.3406,19.4431,19.3406,19.3805,77300.0
2006-03-28 14:25:00,34.02,34.03,33.92,33.97,34200.0,19.3748,19.3805,19.3178,19.3463,34200.0
2006-03-28 14:30:00,33.98,34.03,33.92,33.97,44800.0,19.352,19.3805,19.3178,19.3463,44800.0
2006-03-28 14:35:00,33.98,34.0,33.97,34.0,35800.0,19.352,19.3634,19.3463,19.3634,35800.0
2006-03-28 14:40:00,34.01,34.07,34.01,34.05,25200.0,19.3691,19.4033,19.3691,19.3919,25200.0
2006-03-28 14:45:00,34.04,34.11,34.04,34.11,54700.0,19.3862,19.4261,19.3862,19.4261,54700.0
2006-03-28 14:50:00,34.14,34.17,34.12,34.16,35800.0,19.4431,19.4602,19.4317,19.4545,35800.0
2006-03-28 14:55:00,34.16,34.16,34.1,34.1,18700.0,19.4545,19.4545,19.4204,19.4204,18700.0
2006-03-28 15:00:00,34.11,34.14,34.1,34.14,50500.0,19.4261,19.4431,19.4204,19.4431,50500.0
2006-03-28 15:05:00,34.14,34.15,34.1,34.11,48100.0,19.4431,19.4488,19.4204,19.4261,48100.0
2006-03-28 15:10:00,34.11,34.11,34.08,34.11,109300.0,19.4261,19.4261,19.409,19.4261,109300.0
2006-03-28 15:15:00,34.1,34.12,34.06,34.09,31200.0,19.4204,19.4317,19.3976,19.4147,31200.0
2006-03-28 15:20:00,34.1,34.13,34.1,34.11,32400.0,19.4204,19.4374,19.4204,19.4261,32400.0
2006-03-28 15:25:00,34.11,34.13,34.1,34.13,19900.0,19.4261,19.4374,19.4204,19.4374,19900.0
2006-03-28 15:30:00,34.13,34.18,34.12,34.18,94900.0,19.4374,19.4659,19.4317,19.4659,94900.0
2006-03-28 15:35:00,34.18,34.18,34.0,34.17,99200.0,19.4659,19.4659,19.3634,19.4602,99200.0
2006-03-28 15:40:00,34.17,34.22,34.16,34.2,109100.0,19.4602,19.4887,19.4545,19.4773,109100.0
2006-03-28 15:45:00,34.22,34.22,34.2,34.21,38500.0,19.4887,19.4887,19.4773,19.483,38500.0
2006-03-28 15:50:00,34.21,34.27,34.2,34.27,148500.0,19.483,19.5172,19.4773,19.5172,148500.0
2006-03-28 15:55:00,34.27,34.28,34.25,34.26,80400.0,19.5172,19.5229,19.5058,19.5115,80400.0
2006-03-29 09:30:00,34.26,34.27,34.25,34.25,33200.0,19.5115,19.5172,19.5058,19.5058,33200.0
2006-03-29 09:35:00,34.25,34.34,34.25,34.32,7267900.0,19.5058,19.557,19.5058,19.5456,7267900.0
2006-03-29 09:40:00,34.33,34.33,34.25,34.27,1036100.0,19.5513,19.5513,19.5058,19.5172,1036100.0
2006-03-29 09:45:00,34.27,34.4,34.27,34.37,897000.0,19.5172,19.5912,19.5172,19.5741,897000.0
2006-03-29 09:50:00,34.37,34.39,34.36,34.36,44500.0,19.5741,19.5855,19.5684,19.5684,44500.0
2006-03-29 09:55:00,34.37,34.4,34.35,34.39,84100.0,19.5741,19.5912,19.5627,19.5855,84100.0
2006-03-29 10:00:00,34.4,34.45,34.39,34.4,51800.0,19.5912,19.6197,19.5855,19.5912,51800.0
2006-03-29 10:05:00,34.39,34.42,34.38,34.4,44400.0,19.5855,19.6026,19.5798,19.5912,44400.0
2006-03-29 10:10:00,34.4,34.41,34.37,34.4,20900.0,19.5912,19.5969,19.5741,19.5912,20900.0
2006-03-29 10:15:00,34.4,34.42,34.38,34.39,9100.0,19.5912,19.6026,19.5798,19.5855,9100.0
2006-03-29 10:20:00,34.38,34.39,34.37,34.37,6100.0,19.5798,19.5855,19.5741,19.5741,6100.0
2006-03-29 10:25:00,34.38,34.4,34.37,34.38,37400.0,19.5798,19.5912,19.5741,19.5798,37400.0
2006-03-29 10:30:00,34.38,34.41,34.35,34.4,33800.0,19.5798,19.5969,19.5627,19.5912,33800.0
2006-03-29 10:35:00,34.4,34.4,34.39,34.39,20700.0,19.5912,19.5912,19.5855,19.5855,20700.0
2006-03-29 10:40:00,34.4,34.42,34.39,34.42,15800.0,19.5912,19.6026,19.5855,19.6026,15800.0
2006-03-29 10:45:00,34.42,34.42,34.39,34.4,40000.0,19.6026,19.6026,19.5855,19.5912,40000.0
2006-03-29 10:50:00,34.39,34.43,34.39,34.42,16800.0,19.5855,19.6083,19.5855,19.6026,16800.0
2006-03-29 10:55:00,34.42,34.43,34.4,34.4,20700.0,19.6026,19.6083,19.5912,19.5912,20700.0
2006-03-29 11:00:00,34.39,34.42,34.39,34.41,10400.0,19.5855,19.6026,19.5855,19.5969,10400.0
2006-03-29 11:05:00,34.41,34.42,34.41,34.42,12600.0,19.5969,19.6026,19.5969,19.6026,12600.0
2006-03-29 11:10:00,34.42,34.43,34.4,34.42,28900.0,19.6026,19.6083,19.5912,19.6026,28900.0
2006-03-29 11:15:00,34.41,34.45,34.41,34.45,30400.0,19.5969,19.6197,19.5969,19.6197,30400.0
2006-03-29 11:20:00,34.45,34.49,34.44,34.48,41500.0,19.6197,19.6425,19.614,19.6368,41500.0
2006-03-29 11:25:00,34.48,34.49,34.47,34.48,48000.0,19.6368,19.6425,19.6311,19.6368,48000.0
2006-03-29 11:30:00,34.48,34.48,34.44,34.45,32900.0,19.6368,19.6368,19.614,19.6197,32900.0
2006-03-29 11:35:00,34.45,34.46,34.43,34.45,20600.0,19.6197,19.6254,19.6083,19.6197,20600.0
2006-03-29 11:40:00,34.46,34.58,34.46,34.54,124200.0,19.6254,19.6937,19.6254,19.6709,124200.0
2006-03-29 11:45:00,34.54,34.65,34.54,34.65,82800.0,19.6709,19.7336,19.6709,19.7336,82800.0
2006-03-29 11:50:00,34.65,34.68,34.64,34.66,126900.0,19.7336,19.7507,19.7279,19.7393,126900.0
2006-03-29 11:55:00,34.65,34.67,34.65,34.65,28700.0,19.7336,19.745,19.7336,19.7336,28700.0
2006-03-29 12:00:00,34.65,34.66,34.62,34.62,43900.0,19.7336,19.7393,19.7165,19.7165,43900.0
2006-03-29 12:05:00,34.62,34.62,34.58,34.62,28300.0,19.7165,19.7165,19.6937,19.7165,28300.0
2006-03-29 12:10:00,34.62,34.62,34.6,34.6,16000.0,19.7165,19.7165,19.7051,19.7051,16000.0
2006-03-29 12:15:00,34.62,34.62,34.59,34.6,11300.0,19.7165,19.7165,19.6994,19.7051,11300.0
2006-03-29 12:20:00,34.6,34.63,34.6,34.61,7400.0,19.7051,19.7222,19.7051,19.7108,7400.0
2006-03-29 12:25:00,34.62,34.62,34.59,34.61,22600.0,19.7165,19.7165,19.6994,19.7108,22600.0
2006-03-29 12:30:00,34.59,34.6,34.57,34.6,13500.0,19.6994,19.7051,19.688,19.7051,13500.0
2006-03-29 12:35:00,34.6,34.62,34.59,34.61,17100.0,19.7051,19.7165,19.6994,19.7108,17100.0
2006-03-29 12:40:00,34.61,34.63,34.6,34.62,14100.0,19.7108,19.7222,19.7051,19.7165,14100.0
2006-03-29 12:45:00,34.62,34.67,34.62,34.66,23500.0,19.7165,19.745,19.7165,19.7393,23500.0
2006-03-29 12:50:00,34.66,34.69,34.65,34.68,31200.0,19.7393,19.7564,19.7336,19.7507,31200.0
2006-03-29 12:55:00,34.67,34.71,34.66,34.71,15700.0,19.745,19.7678,19.7393,19.7678,15700.0
2006-03-29 13:00:00,34.71,34.73,34.7,34.72,12800.0,19.7678,19.7791,19.7621,19.7735,12800.0
2006-03-29 13:05:00,34.73,34.74,34.7,34.74,11700.0,19.7791,19.7848,19.7621,19.7848,11700.0
2006-03-29 13:10:00,34.74,34.8,34.73,34.78,29200.0,19.7848,19.819,19.7791,19.8076,29200.0
2006-03-29 13:15:00,34.78,34.8,34.73,34.78,16600.0,19.8076,19.819,19.7791,19.8076,16600.0
2006-03-29 13:20:00,34.78,34.83,34.78,34.8,54600.0,19.8076,19.8361,19.8076,19.819,54600.0
2006-03-29 13:25:00,34.81,34.81,34.72,34.73,38500.0,19.8247,19.8247,19.7735,19.7791,38500.0
2006-03-29 13:30:00,34.72,34.75,34.71,34.72,16100.0,19.7735,19.7905,19.7678,19.7735,16100.0
2006-03-29 13:35:00,34.72,34.72,34.7,34.7,20300.0,19.7735,19.7735,19.7621,19.7621,20300.0
2006-03-29 13:40:00,34.7,34.73,34.7,34.72,19300.0,19.7621,19.7791,19.7621,19.7735,19300.0
2006-03-29 13:45:00,34.72,34.73,34.69,34.7,18000.0,19.7735,19.7791,19.7564,19.7621,18000.0
2006-03-29 13:50:00,34.7,34.7,34.68,34.7,14000.0,19.7621,19.7621,19.7507,19.7621,14000.0
2006-03-29 13:55:00,34.7,34.7,34.66,34.68,54300.0,19.7621,19.7621,19.7393,19.7507,54300.0
2006-03-29 14:00:00,34.68,34.71,34.68,34.7,22800.0,19.7507,19.7678,19.7507,19.7621,22800.0
2006-03-29 14:05:00,34.71,34.73,34.71,34.73,28300.0,19.7678,19.7791,19.7678,19.7791,28300.0
2006-03-29 14:10:00,34.73,34.76,34.73,34.75,40100.0,19.7791,19.7962,19.7791,19.7905,40100.0
2006-03-29 14:15:00,34.74,34.77,34.73,34.73,46600.0,19.7848,19.8019,19.7791,19.7791,46600.0
2006-03-29 14:20:00,34.73,34.74,34.69,34.7,71300.0,19.7791,19.7848,19.7564,19.7621,71300.0
2006-03-29 14:25:00,34.7,34.72,34.67,34.72,32800.0,19.7621,19.7735,19.745,19.7735,32800.0
2006-03-29 14:30:00,34.71,34.72,34.7,34.71,26400.0,19.7678,19.7735,19.7621,19.7678,26400.0
2006-03-29 14:35:00,34.71,34.74,34.69,34.69,35700.0,19.7678,19.7848,19.7564,19.7564,35700.0
2006-03-29 14:40:00,34.69,34.71,34.69,34.71,52000.0,19.7564,19.7678,19.7564,19.7678,52000.0
2006-03-29 14:45:00,34.71,34.72,34.7,34.7,43000.0,19.7678,19.7735,19.7621,19.7621,43000.0
2006-03-29 14:50:00,34.71,34.71,34.69,34.7,39600.0,19.7678,19.7678,19.7564,19.7621,39600.0
2006-03-29 14:55:00,34.71,34.73,34.7,34.72,12200.0,19.7678,19.7791,19.7621,19.7735,12200.0
2006-03-29 15:00:00,34.72,34.73,34.71,34.72,24900.0,19.7735,19.7791,19.7678,19.7735,24900.0
2006-03-29 15:05:00,34.71,34.71,34.68,34.68,26600.0,19.7678,19.7678,19.7507,19.7507,26600.0
2006-03-29 15:10:00,34.68,34.69,34.67,34.68,13100.0,19.7507,19.7564,19.745,19.7507,13100.0
2006-03-29 15:15:00,34.68,34.7,34.66,34.69,30800.0,19.7507,19.7621,19.7393,19.7564,30800.0
2006-03-29 15:20:00,34.69,34.7,34.69,34.7,23500.0,19.7564,19.7621,19.7564,19.7621,23500.0
2006-03-29 15:25:00,34.7,34.7,34.68,34.7,43300.0,19.7621,19.7621,19.7507,19.7621,43300.0
2006-03-29 15:30:00,34.69,34.7,34.66,34.66,41000.0,19.7564,19.7621,19.7393,19.7393,41000.0
2006-03-29 15:35:00,34.66,34.67,34.65,34.65,24500.0,19.7393,19.745,19.7336,19.7336,24500.0
2006-03-29 15:40:00,34.65,34.68,34.65,34.68,116500.0,19.7336,19.7507,19.7336,19.7507,116500.0
2006-03-29 15:45:00,34.68,34.7,34.66,34.69,68600.0,19.7507,19.7621,19.7393,19.7564,68600.0
2006-03-29 15:50:00,34.69,34.71,34.68,34.7,44900.0,19.7564,19.7678,19.7507,19.7621,44900.0
2006-03-29 15:55:00,34.69,34.69,34.67,34.68,47000.0,19.7564,19.7564,19.745,19.7507,47000.0
2006-03-30 09:30:00,34.79,34.84,34.78,34.84,52100.0,19.8133,19.8418,19.8076,19.8418,52100.0
2006-03-30 09:35:00,34.85,34.85,34.82,34.84,38900.0,19.8475,19.8475,19.8304,19.8418,38900.0
2006-03-30 09:40:00,34.84,34.85,34.77,34.78,50700.0,19.8418,19.8475,19.8019,19.8076,50700.0
2006-03-30 09:45:00,34.77,34.8,34.76,34.77,196200.0,19.8019,19.819,19.7962,19.8019,196200.0
2006-03-30 09:50:00,34.75,34.87,34.74,34.84,41600.0,19.7905,19.8589,19.7848,19.8418,41600.0
2006-03-30 09:55:00,34.84,34.85,34.82,34.85,34500.0,19.8418,19.8475,19.8304,19.8475,34500.0
2006-03-30 10:00:00,34.85,34.86,34.83,34.84,44300.0,19.8475,19.8532,19.8361,19.8418,44300.0
2006-03-30 10:05:00,34.83,34.88,34.83,34.85,25500.0,19.8361,19.8646,19.8361,19.8475,25500.0
2006-03-30 10:10:00,34.86,34.88,34.86,34.86,15000.0,19.8532,19.8646,19.8532,19.8532,15000.0
2006-03-30 10:15:00,34.85,34.86,34.81,34.82,24900.0,19.8475,19.8532,19.8247,19.8304,24900.0
2006-03-30 10:20:00,34.84,34.85,34.82,34.85,64600.0,19.8418,19.8475,19.8304,19.8475,64600.0
2006-03-30 10:25:00,34.85,34.87,34.85,34.86,22500.0,19.8475,19.8589,19.8475,19.8532,22500.0
2006-03-30 10:30:00,34.86,34.86,34.82,34.82,44300.0,19.8532,19.8532,19.8304,19.8304,44300.0
2006-03-30 10:35:00,34.82,34.83,34.8,34.82,32100.0,19.8304,19.8361,19.819,19.8304,32100.0
2006-03-30 10:40:00,34.81,34.81,34.75,34.75,57900.0,19.8247,19.8247,19.7905,19.7905,57900.0
2006-03-30 10:45:00,34.75,34.78,34.74,34.75,57800.0,19.7905,19.8076,19.7848,19.7905,57800.0
2006-03-30 10:50:00,34.75,34.79,34.74,34.75,30700.0,19.7905,19.8133,19.7848,19.7905,30700.0
2006-03-30 10:55:00,34.74,34.74,34.69,34.69,21600.0,19.7848,19.7848,19.7564,19.7564,21600.0
2006-03-30 11:00:00,34.69,34.69,34.67,34.69,17700.0,19.7564,19.7564,19.745,19.7564,17700.0
2006-03-30 11:05:00,34.68,34.69,34.63,34.64,23200.0,19.7507,19.7564,19.7222,19.7279,23200.0
2006-03-30 11:10:00,34.65,34.65,34.54,34.58,47700.0,19.7336,19.7336,19.6709,19.6937,47700.0
2006-03-30 11:15:00,34.6,34.69,34.6,34.69,50700.0,19.7051,19.7564,19.7051,19.7564,50700.0
2006-03-30 11:20:00,34.69,34.71,34.68,34.69,31900.0,19.7564,19.7678,19.7507,19.7564,31900.0
2006-03-30 11:25:00,34.69,34.75,34.68,34.75,15100.0,19.7564,19.7905,19.7507,19.7905,15100.0
2006-03-30 11:30:00,34.75,34.77,34.71,34.73,26600.0,19.7905,19.8019,19.7678,19.7791,26600.0
2006-03-30 11:35:00,34.73,34.75,34.7,34.73,18400.0,19.7791,19.7905,19.7621,19.7791,18400.0
2006-03-30 11:40:00,34.74,34.75,34.73,34.73,12300.0,19.7848,19.7905,19.7791,19.7791,12300.0
2006-03-30 11:45:00,34.74,34.76,34.72,34.72,41200.0,19.7848,19.7962,19.7735,19.7735,41200.0
2006-03-30 11:50:00,34.71,34.71,34.68,34.68,22400.0,19.7678,19.7678,19.7507,19.7507,22400.0
2006-03-30 11:55:00,34.68,34.68,34.64,34.66,20600.0,19.7507,19.7507,19.7279,19.7393,20600.0
2006-03-30 12:00:00,34.68,34.71,34.66,34.7,8700.0,19.7507,19.7678,19.7393,19.7621,8700.0
2006-03-30 12:05:00,34.7,34.76,34.7,34.75,7400.0,19.7621,19.7962,19.7621,19.7905,7400.0
2006-03-30 12:10:00,34.74,34.75,34.74,34.75,9000.0,19.7848,19.7905,19.7848,19.7905,9000.0
2006-03-30 12:15:00,34.74,34.78,34.74,34.78,13000.0,19.7848,19.8076,19.7848,19.8076,13000.0
2006-03-30 12:20:00,34.78,34.83,34.78,34.81,32100.0,19.8076,19.8361,19.8076,19.8247,32100.0
2006-03-30 12:25:00,34.8,34.81,34.79,34.79,7100.0,19.819,19.8247,19.8133,19.8133,7100.0
2006-03-30 12:30:00,34.79,34.8,34.78,34.79,7800.0,19.8133,19.819,19.8076,19.8133,7800.0
2006-03-30 12:35:00,34.79,34.79,34.77,34.77,20400.0,19.8133,19.8133,19.8019,19.8019,20400.0
2006-03-30 12:40:00,34.78,34.79,34.77,34.77,18100.0,19.8076,19.8133,19.8019,19.8019,18100.0
2006-03-30 12:45:00,34.77,34.77,34.75,34.75,11700.0,19.8019,19.8019,19.7905,19.7905,11700.0
2006-03-30 12:50:00,34.75,34.75,34.74,34.75,13700.0,19.7905,19.7905,19.7848,19.7905,13700.0
2006-03-30 12:55:00,34.75,34.75,34.73,34.74,11000.0,19.7905,19.7905,19.7791,19.7848,11000.0
2006-03-30 13:00:00,34.75,34.75,34.73,34.75,25100.0,19.7905,19.7905,19.7791,19.7905,25100.0
2006-03-30 13:05:00,34.74,34.75,34.72,34.72,18500.0,19.7848,19.7905,19.7735,19.7735,18500.0
2006-03-30 13:10:00,34.72,34.72,34.68,34.7,77800.0,19.7735,19.7735,19.7507,19.7621,77800.0
2006-03-30 13:15:00,34.7,34.7,34.65,34.66,21600.0,19.7621,19.7621,19.7336,19.7393,21600.0
2006-03-30 13:20:00,34.68,34.73,34.67,34.73,12400.0,19.7507,19.7791,19.745,19.7791,12400.0
2006-03-30 13:25:00,34.74,34.75,34.72,34.73,11000.0,19.7848,19.7905,19.7735,19.7791,11000.0
2006-03-30 13:30:00,34.72,34.72,34.63,34.64,56100.0,19.7735,19.7735,19.7222,19.7279,56100.0
2006-03-30 13:35:00,34.64,34.66,34.63,34.66,9100.0,19.7279,19.7393,19.7222,19.7393,9100.0
2006-03-30 13:40:00,34.66,34.68,34.65,34.67,8900.0,19.7393,19.7507,19.7336,19.745,8900.0
2006-03-30 13:45:00,34.67,34.71,34.66,34.7,25900.0,19.745,19.7678,19.7393,19.7621,25900.0
2006-03-30 13:50:00,34.69,34.73,34.69,34.72,17500.0,19.7564,19.7791,19.7564,19.7735,17500.0
2006-03-30 13:55:00,34.72,34.73,34.71,34.71,12800.0,19.7735,19.7791,19.7678,19.7678,12800.0
2006-03-30 14:00:00,34.71,34.74,34.7,34.74,19900.0,19.7678,19.7848,19.7621,19.7848,19900.0
2006-03-30 14:05:00,34.73,34.75,34.73,34.74,23500.0,19.7791,19.7905,19.7791,19.7848,23500.0
2006-03-30 14:10:00,34.73,34.73,34.69,34.69,24800.0,19.7791,19.7791,19.7564,19.7564,24800.0
2006-03-30 14:15:00,34.69,34.7,34.68,34.69,14500.0,19.7564,19.7621,19.7507,19.7564,14500.0
2006-03-30 14:20:00,34.69,34.69,34.66,34.66,20600.0,19.7564,19.7564,19.7393,19.7393,20600.0
2006-03-30 14:25:00,34.66,34.73,34.66,34.72,21200.0,19.7393,19.7791,19.7393,19.7735,21200.0
2006-03-30 14:30:00,34.71,34.73,34.7,34.73,47800.0,19.7678,19.7791,19.7621,19.7791,47800.0
2006-03-30 14:35:00,34.73,34.75,34.72,34.74,49300.0,19.7791,19.7905,19.7735,19.7848,49300.0
2006-03-30 14:40:00,34.74,34.74,34.72,34.74,35600.0,19.7848,19.7848,19.7735,19.7848,35600.0
2006-03-30 14:45:00,34.74,34.76,34.73,34.75,96600.0,19.7848,19.7962,19.7791,19.7905,96600.0
2006-03-30 14:50:00,34.75,34.76,34.74,34.75,80700.0,19.7905,19.7962,19.7848,19.7905,80700.0
2006-03-30 14:55:00,34.75,34.75,34.74,34.75,65800.0,19.7905,19.7905,19.7848,19.7905,65800.0
2006-03-30 15:00:00,34.75,34.76,34.74,34.75,36000.0,19.7905,19.7962,19.7848,19.7905,36000.0
2006-03-30 15:05:00,34.75,34.77,34.74,34.77,62000.0,19.7905,19.8019,19.7848,19.8019,62000.0
2006-03-30 15:10:00,34.77,34.78,34.77,34.77,27400.0,19.8019,19.8076,19.8019,19.8019,27400.0
2006-03-30 15:15:00,34.77,34.79,34.76,34.79,34700.0,19.8019,19.8133,19.7962,19.8133,34700.0
2006-03-30 15:20:00,34.78,34.93,34.78,34.9,165500.0,19.8076,19.8931,19.8076,19.876,165500.0
2006-03-30 15:25:00,34.89,34.91,34.86,34.86,101900.0,19.8703,19.8817,19.8532,19.8532,101900.0
2006-03-30 15:30:00,34.86,34.88,34.85,34.85,35100.0,19.8532,19.8646,19.8475,19.8475,35100.0
2006-03-30 15:35:00,34.85,34.87,34.82,34.86,47300.0,19.8475,19.8589,19.8304,19.8532,47300.0
2006-03-30 15:40:00,34.86,34.88,34.84,34.87,73100.0,19.8532,19.8646,19.8418,19.8589,73100.0
2006-03-30 15:45:00,34.87,34.92,34.86,34.89,51500.0,19.8589,19.8874,19.8532,19.8703,51500.0
2006-03-30 15:50:00,34.91,34.94,34.9,34.93,108700.0,19.8817,19.8987,19.876,19.8931,108700.0
2006-03-30 15:55:00,34.93,34.95,34.91,34.93,119600.0,19.8931,19.9044,19.8817,19.8931,119600.0
2006-03-31 09:30:00,34.95,34.96,34.79,34.96,63500.0,19.9044,19.9101,19.8133,19.9101,63500.0
2006-03-31 09:35:00,34.96,34.98,34.91,34.98,42800.0,19.9101,19.9215,19.8817,19.9215,42800.0
2006-03-31 09:40:00,34.97,35.18,34.97,35.14,323800.0,19.9158,20.0354,19.9158,20.0126,323800.0
2006-03-31 09:45:00,35.14,35.18,35.1,35.1,57000.0,20.0126,20.0354,19.9899,19.9899,57000.0
2006-03-31 09:50:00,35.11,35.15,35.09,35.09,28100.0,19.9956,20.0183,19.9842,19.9842,28100.0
2006-03-31 09:55:00,35.08,35.15,35.07,35.12,17300.0,19.9785,20.0183,19.9728,20.0013,17300.0
2006-03-31 10:00:00,35.12,35.14,35.07,35.08,18300.0,20.0013,20.0126,19.9728,19.9785,18300.0
2006-03-31 10:05:00,35.07,35.08,35.06,35.07,29900.0,19.9728,19.9785,19.9671,19.9728,29900.0
2006-03-31 10:10:00,35.07,35.11,35.06,35.08,23100.0,19.9728,19.9956,19.9671,19.9785,23100.0
2006-03-31 10:15:00,35.08,35.11,35.07,35.09,19300.0,19.9785,19.9956,19.9728,19.9842,19300.0
2006-03-31 10:20:00,35.09,35.11,35.08,35.09,33800.0,19.9842,19.9956,19.9785,19.9842,33800.0
2006-03-31 10:25:00,35.1,35.16,35.1,35.11,61600.0,19.9899,20.024,19.9899,19.9956,61600.0
2006-03-31 10:30:00,35.1,35.13,35.1,35.13,28900.0,19.9899,20.007,19.9899,20.007,28900.0
2006-03-31 10:35:00,35.13,35.17,35.12,35.17,25400.0,20.007,20.0297,20.0013,20.0297,25400.0
2006-03-31 10:40:00,35.17,35.17,35.03,35.15,41800.0,20.0297,20.0297,19.95,20.0183,41800.0
2006-03-31 10:45:00,35.16,35.2,35.15,35.18,29500.0,20.024,20.0468,20.0183,20.0354,29500.0
2006-03-31 10:50:00,35.19,35.19,35.08,35.16,81800.0,20.0411,20.0411,19.9785,20.024,81800.0
2006-03-31 10:55:00,35.16,35.16,35.12,35.12,22500.0,20.024,20.024,20.0013,20.0013,22500.0
2006-03-31 11:00:00,35.12,35.16,35.08,35.09,46300.0,20.0013,20.024,19.9785,19.9842,46300.0
2006-03-31 11:05:00,35.1,35.13,35.1,35.12,16200.0,19.9899,20.007,19.9899,20.0013,16200.0
2006-03-31 11:10:00,35.12,35.14,35.1,35.13,18800.0,20.0013,20.0126,19.9899,20.007,18800.0
2006-03-31 11:15:00,35.13,35.14,35.11,35.13,14200.0,20.007,20.0126,19.9956,20.007,14200.0
2006-03-31 11:20:00,35.13,35.14,35.1,35.11,19400.0,20.007,20.0126,19.9899,19.9956,19400.0
2006-03-31 11:25:00,35.11,35.13,35.1,35.11,14800.0,19.9956,20.007,19.9899,19.9956,14800.0
2006-03-31 11:30:00,35.12,35.12,35.1,35.12,17700.0,20.0013,20.0013,19.9899,20.0013,17700.0
2006-03-31 11:35:00,35.12,35.15,35.11,35.14,18600.0,20.0013,20.0183,19.9956,20.0126,18600.0
2006-03-31 11:40:00,35.14,35.15,35.1,35.12,18600.0,20.0126,20.0183,19.9899,20.0013,18600.0
2006-03-31 11:45:00,35.12,35.13,35.1,35.12,26200.0,20.0013,20.007,19.9899,20.0013,26200.0
2006-03-31 11:50:00,35.13,35.17,35.12,35.15,37800.0,20.007,20.0297,20.0013,20.0183,37800.0
2006-03-31 11:55:00,35.14,35.16,35.12,35.15,46700.0,20.0126,20.024,20.0013,20.0183,46700.0
2006-03-31 12:00:00,35.13,35.15,35.13,35.15,26400.0,20.007,20.0183,20.007,20.0183,26400.0
2006-03-31 12:05:00,35.15,35.16,35.13,35.14,14400.0,20.0183,20.024,20.007,20.0126,14400.0
2006-03-31 12:10:00,35.14,35.16,35.13,35.14,17800.0,20.0126,20.024,20.007,20.0126,17800.0
2006-03-31 12:15:00,35.14,35.19,35.13,35.17,19300.0,20.0126,20.0411,20.007,20.0297,19300.0
2006-03-31 12:20:00,35.16,35.18,35.15,35.17,12100.0,20.024,20.0354,20.0183,20.0297,12100.0
2006-03-31 12:25:00,35.17,35.18,35.15,35.16,13000.0,20.0297,20.0354,20.0183,20.024,13000.0
2006-03-31 12:30:00,35.15,35.16,35.14,35.15,13000.0,20.0183,20.024,20.0126,20.0183,13000.0
2006-03-31 12:35:00,35.15,35.18,35.15,35.16,18100.0,20.0183,20.0354,20.0183,20.024,18100.0
2006-03-31 12:40:00,35.15,35.16,35.15,35.15,12900.0,20.0183,20.024,20.0183,20.0183,12900.0
2006-03-31 12:45:00,35.15,35.15,35.07,35.08,59400.0,20.0183,20.0183,19.9728,19.9785,59400.0
2006-03-31 12:50:00,35.08,35.16,35.08,35.11,37000.0,19.9785,20.024,19.9785,19.9956,37000.0
2006-03-31 12:55:00,35.13,35.16,35.1,35.12,22900.0,20.007,20.024,19.9899,20.0013,22900.0
2006-03-31 13:00:00,35.12,35.17,35.11,35.15,15300.0,20.0013,20.0297,19.9956,20.0183,15300.0
2006-03-31 13:05:00,35.17,35.17,35.15,35.15,14400.0,20.0297,20.0297,20.0183,20.0183,14400.0
2006-03-31 13:10:00,35.16,35.19,35.15,35.18,10200.0,20.024,20.0411,20.0183,20.0354,10200.0
2006-03-31 13:15:00,35.19,35.19,35.18,35.18,12300.0,20.0411,20.0411,20.0354,20.0354,12300.0
2006-03-31 13:20:00,35.18,35.19,35.16,35.18,20500.0,20.0354,20.0411,20.024,20.0354,20500.0
2006-03-31 13:25:00,35.18,35.19,35.14,35.15,19800.0,20.0354,20.0411,20.0126,20.0183,19800.0
2006-03-31 13:30:00,35.17,35.17,35.12,35.12,28200.0,20.0297,20.0297,20.0013,20.0013,28200.0
2006-03-31 13:35:00,35.13,35.19,35.13,35.17,26200.0,20.007,20.0411,20.007,20.0297,26200.0
2006-03-31 13:40:00,35.18,35.18,35.15,35.17,25700.0,20.0354,20.0354,20.0183,20.0297,25700.0
2006-03-31 13:45:00,35.17,35.18,35.14,35.14,21500.0,20.0297,20.0354,20.0126,20.0126,21500.0
2006-03-31 13:50:00,35.14,35.14,35.1,35.13,46800.0,20.0126,20.0126,19.9899,20.007,46800.0
2006-03-31 13:55:00,35.12,35.12,35.08,35.11,35600.0,20.0013,20.0013,19.9785,19.9956,35600.0
2006-03-31 14:00:00,35.1,35.11,35.07,35.09,71800.0,19.9899,19.9956,19.9728,19.9842,71800.0
2006-03-31 14:05:00,35.09,35.13,35.09,35.11,14600.0,19.9842,20.007,19.9842,19.9956,14600.0
2006-03-31 14:10:00,35.12,35.13,35.11,35.12,22400.0,20.0013,20.007,19.9956,20.0013,22400.0
2006-03-31 14:15:00,35.12,35.2,35.12,35.2,143500.0,20.0013,20.0468,20.0013,20.0468,143500.0
2006-03-31 14:20:00,35.19,35.22,35.19,35.2,18500.0,20.0411,20.0582,20.0411,20.0468,18500.0
2006-03-31 14:25:00,35.21,35.21,35.17,35.17,31600.0,20.0525,20.0525,20.0297,20.0297,31600.0
2006-03-31 14:30:00,35.18,35.24,35.18,35.22,24300.0,20.0354,20.0696,20.0354,20.0582,24300.0
2006-03-31 14:35:00,35.22,35.23,35.19,35.23,35400.0,20.0582,20.0639,20.0411,20.0639,35400.0
2006-03-31 14:40:00,35.23,35.35,35.23,35.32,69700.0,20.0639,20.1322,20.0639,20.1152,69700.0
2006-03-31 14:45:00,35.32,35.32,35.26,35.26,26100.0,20.1152,20.1152,20.081,20.081,26100.0
2006-03-31 14:50:00,35.26,35.32,35.26,35.29,50900.0,20.081,20.1152,20.081,20.0981,50900.0
2006-03-31 14:55:00,35.28,35.29,35.27,35.27,17800.0,20.0924,20.0981,20.0867,20.0867,17800.0
2006-03-31 15:00:00,35.28,35.28,35.25,35.26,23700.0,20.0924,20.0924,20.0753,20.081,23700.0
2006-03-31 15:05:00,35.25,35.35,35.25,35.33,108100.0,20.0753,20.1322,20.0753,20.1209,108100.0
2006-03-31 15:10:00,35.33,35.34,35.29,35.29,71000.0,20.1209,20.1266,20.0981,20.0981,71000.0
2006-03-31 15:15:00,35.28,35.29,35.26,35.26,26600.0,20.0924,20.0981,20.081,20.081,26600.0
2006-03-31 15:20:00,35.27,35.3,35.26,35.29,39100.0,20.0867,20.1038,20.081,20.0981,39100.0
2006-03-31 15:25:00,35.29,35.3,35.28,35.28,31200.0,20.0981,20.1038,20.0924,20.0924,31200.0
2006-03-31 15:30:00,35.28,35.29,35.27,35.29,47400.0,20.0924,20.0981,20.0867,20.0981,47400.0
2006-03-31 15:35:00,35.29,35.3,35.28,35.29,43800.0,20.0981,20.1038,20.0924,20.0981,43800.0
2006-03-31 15:40:00,35.28,35.3,35.28,35.28,95500.0,20.0924,20.1038,20.0924,20.0924,95500.0
2006-03-31 15:45:00,35.28,35.28,35.19,35.19,50200.0,20.0924,20.0924,20.0411,20.0411,50200.0
2006-03-31 15:50:00,35.18,35.24,35.18,35.24,115200.0,20.0354,20.0696,20.0354,20.0696,115200.0
2006-03-31 15:55:00,35.25,35.35,35.23,35.29,157600.0,20.0753,20.1322,20.0639,20.0981,157600.0
2006-04-03 09:30:00,35.3,35.42,35.3,35.4,45700.0,20.1038,20.1721,20.1038,20.1607,45700.0
2006-04-03 09:35:00,35.39,35.42,35.35,35.38,35400.0,20.155,20.1721,20.1322,20.1493,35400.0
2006-04-03 09:40:00,35.36,35.42,35.35,35.4,16500.0,20.1379,20.1721,20.1322,20.1607,16500.0
2006-04-03 09:45:00,35.4,35.41,35.33,35.34,26100.0,20.1607,20.1664,20.1209,20.1266,26100.0
2006-04-03 09:50:00,35.34,35.4,35.34,35.36,32400.0,20.1266,20.1607,20.1266,20.1379,32400.0
2006-04-03 09:55:00,35.35,35.43,35.35,35.39,26600.0,20.1322,20.1778,20.1322,20.155,26600.0
2006-04-03 10:00:00,35.39,35.41,35.3,35.39,32400.0,20.155,20.1664,20.1038,20.155,32400.0
2006-04-03 10:05:00,35.41,35.45,35.41,35.45,24800.0,20.1664,20.1892,20.1664,20.1892,24800.0
2006-04-03 10:10:00,35.45,35.5,35.43,35.48,27000.0,20.1892,20.2177,20.1778,20.2063,27000.0
2006-04-03 10:15:00,35.48,35.5,35.45,35.48,50200.0,20.2063,20.2177,20.1892,20.2063,50200.0
2006-04-03 10:20:00,35.48,35.54,35.46,35.52,32100.0,20.2063,20.2405,20.1949,20.2291,32100.0
2006-04-03 10:25:00,35.54,35.61,35.5,35.52,51100.0,20.2405,20.2803,20.2177,20.2291,51100.0
2006-04-03 10:30:00,35.52,35.55,35.5,35.52,49400.0,20.2291,20.2461,20.2177,20.2291,49400.0
2006-04-03 10:35:00,35.5,35.52,35.45,35.46,109500.0,20.2177,20.2291,20.1892,20.1949,109500.0
2006-04-03 10:40:00,35.45,35.46,35.42,35.46,35100.0,20.1892,20.1949,20.1721,20.1949,35100.0
2006-04-03 10:45:00,35.46,35.53,35.45,35.51,80700.0,20.1949,20.2348,20.1892,20.2234,80700.0
2006-04-03 10:50:00,35.52,35.52,35.46,35.48,25300.0,20.2291,20.2291,20.1949,20.2063,25300.0
2006-04-03 10:55:00,35.48,35.5,35.45,35.5,36500.0,20.2063,20.2177,20.1892,20.2177,36500.0
2006-04-03 11:00:00,35.49,35.5,35.47,35.48,94200.0,20.212,20.2177,20.2006,20.2063,94200.0
2006-04-03 11:05:00,35.48,35.49,35.47,35.49,34600.0,20.2063,20.212,20.2006,20.212,34600.0
2006-04-03 11:10:00,35.48,35.51,35.48,35.5,28100.0,20.2063,20.2234,20.2063,20.2177,28100.0
2006-04-03 11:15:00,35.49,35.54,35.49,35.52,24900.0,20.212,20.2405,20.212,20.2291,24900.0
2006-04-03 11:20:00,35.53,35.53,35.51,35.51,23700.0,20.2348,20.2348,20.2234,20.2234,23700.0
2006-04-03 11:25:00,35.52,35.52,35.5,35.51,19000.0,20.2291,20.2291,20.2177,20.2234,19000.0
2006-04-03 11:30:00,35.52,35.52,35.51,35.51,7400.0,20.2291,20.2291,20.2234,20.2234,7400.0
2006-04-03 11:35:00,35.51,35.52,35.51,35.52,14200.0,20.2234,20.2291,20.2234,20.2291,14200.0
2006-04-03 11:40:00,35.52,35.54,35.51,35.54,16200.0,20.2291,20.2405,20.2234,20.2405,16200.0
2006-04-03 11:45:00,35.54,35.55,35.49,35.54,102400.0,20.2405,20.2461,20.212,20.2405,102400.0
2006-04-03 11:50:00,35.54,35.58,35.53,35.57,62600.0,20.2405,20.2632,20.2348,20.2575,62600.0
2006-04-03 11:55:00,35.57,35.6,35.55,35.6,64300.0,20.2575,20.2746,20.2461,20.2746,64300.0
2006-04-03 12:00:00,35.59,35.65,35.59,35.61,39300.0,20.2689,20.3031,20.2689,20.2803,39300.0
2006-04-03 12:05:00,35.61,35.62,35.58,35.59,21000.0,20.2803,20.286,20.2632,20.2689,21000.0
2006-04-03 12:10:00,35.6,35.64,35.59,35.61,34800.0,20.2746,20.2974,20.2689,20.2803,34800.0
2006-04-03 12:15:00,35.61,35.65,35.6,35.64,32200.0,20.2803,20.3031,20.2746,20.2974,32200.0
2006-04-03 12:20:00,35.64,35.65,35.63,35.64,23800.0,20.2974,20.3031,20.2917,20.2974,23800.0
2006-04-03 12:25:00,35.64,35.69,35.64,35.66,33700.0,20.2974,20.3259,20.2974,20.3088,33700.0
2006-04-03 12:30:00,35.65,35.7,35.64,35.67,130100.0,20.3031,20.3316,20.2974,20.3145,130100.0
2006-04-03 12:35:00,35.67,35.67,35.66,35.67,38500.0,20.3145,20.3145,20.3088,20.3145,38500.0
2006-04-03 12:40:00,35.66,35.68,35.66,35.66,18400.0,20.3088,20.3202,20.3088,20.3088,18400.0
2006-04-03 12:45:00,35.67,35.7,35.66,35.69,22700.0,20.3145,20.3316,20.3088,20.3259,22700.0
2006-04-03 12:50:00,35.69,35.74,35.69,35.73,50100.0,20.3259,20.3544,20.3259,20.3487,50100.0
2006-04-03 12:55:00,35.73,35.76,35.71,35.76,77300.0,20.3487,20.3657,20.3373,20.3657,77300.0
2006-04-03 13:00:00,35.76,35.79,35.74,35.76,77400.0,20.3657,20.3828,20.3544,20.3657,77400.0
2006-04-03 13:05:00,35.76,35.78,35.74,35.75,51400.0,20.3657,20.3771,20.3544,20.3601,51400.0
2006-04-03 13:10:00,35.75,35.76,35.73,35.74,28200.0,20.3601,20.3657,20.3487,20.3544,28200.0
2006-04-03 13:15:00,35.73,35.74,35.7,35.7,44400.0,20.3487,20.3544,20.3316,20.3316,44400.0
2006-04-03 13:20:00,35.7,35.7,35.69,35.7,46100.0,20.3316,20.3316,20.3259,20.3316,46100.0
2006-04-03 13:25:00,35.7,35.7,35.69,35.7,29000.0,20.3316,20.3316,20.3259,20.3316,29000.0
2006-04-03 13:30:00,35.7,35.72,35.69,35.72,22700.0,20.3316,20.343,20.3259,20.343,22700.0
2006-04-03 13:35:00,35.72,35.73,35.63,35.63,52700.0,20.343,20.3487,20.2917,20.2917,52700.0
2006-04-03 13:40:00,35.63,35.64,35.59,35.64,51800.0,20.2917,20.2974,20.2689,20.2974,51800.0
2006-04-03 13:45:00,35.63,35.72,35.63,35.7,19500.0,20.2917,20.343,20.2917,20.3316,19500.0
2006-04-03 13:50:00,35.72,35.75,35.72,35.74,108400.0,20.343,20.3601,20.343,20.3544,108400.0
2006-04-03 13:55:00,35.75,35.75,35.73,35.73,71000.0,20.3601,20.3601,20.3487,20.3487,71000.0
2006-04-03 14:00:00,35.73,35.73,35.7,35.72,48300.0,20.3487,20.3487,20.3316,20.343,48300.0
2006-04-03 14:05:00,35.72,35.75,35.72,35.73,33400.0,20.343,20.3601,20.343,20.3487,33400.0
2006-04-03 14:10:00,35.72,35.73,35.7,35.7,31000.0,20.343,20.3487,20.3316,20.3316,31000.0
2006-04-03 14:15:00,35.7,35.71,35.69,35.7,66600.0,20.3316,20.3373,20.3259,20.3316,66600.0
2006-04-03 14:20:00,35.7,35.7,35.65,35.66,35200.0,20.3316,20.3316,20.3031,20.3088,35200.0
2006-04-03 14:25:00,35.67,35.68,35.66,35.66,22400.0,20.3145,20.3202,20.3088,20.3088,22400.0
2006-04-03 14:30:00,35.66,35.68,35.66,35.66,51500.0,20.3088,20.3202,20.3088,20.3088,51500.0
2006-04-03 14:35:00,35.67,35.7,35.67,35.69,24800.0,20.3145,20.3316,20.3145,20.3259,24800.0
2006-04-03 14:40:00,35.69,35.69,35.65,35.65,31900.0,20.3259,20.3259,20.3031,20.3031,31900.0
2006-04-03 14:45:00,35.66,35.68,35.65,35.67,26300.0,20.3088,20.3202,20.3031,20.3145,26300.0
2006-04-03 14:50:00,35.68,35.68,35.64,35.65,34300.0,20.3202,20.3202,20.2974,20.3031,34300.0
2006-04-03 14:55:00,35.66,35.67,35.65,35.65,30700.0,20.3088,20.3145,20.3031,20.3031,30700.0
2006-04-03 15:00:00,35.65,35.66,35.6,35.62,68500.0,20.3031,20.3088,20.2746,20.286,68500.0
2006-04-03 15:05:00,35.62,35.63,35.61,35.62,26700.0,20.286,20.2917,20.2803,20.286,26700.0
2006-04-03 15:10:00,35.63,35.65,35.62,35.64,21700.0,20.2917,20.3031,20.286,20.2974,21700.0
2006-04-03 15:15:00,35.64,35.67,35.64,35.66,25300.0,20.2974,20.3145,20.2974,20.3088,25300.0
2006-04-03 15:20:00,35.67,35.68,35.66,35.67,39800.0,20.3145,20.3202,20.3088,20.3145,39800.0
2006-04-03 15:25:00,35.66,35.69,35.66,35.69,47000.0,20.3088,20.3259,20.3088,20.3259,47000.0
2006-04-03 15:30:00,35.68,35.69,35.67,35.67,72100.0,20.3202,20.3259,20.3145,20.3145,72100.0
2006-04-03 15:35:00,35.67,35.67,35.6,35.63,47700.0,20.3145,20.3145,20.2746,20.2917,47700.0
2006-04-03 15:40:00,35.63,35.65,35.62,35.64,43600.0,20.2917,20.3031,20.286,20.2974,43600.0
2006-04-03 15:45:00,35.64,35.65,35.57,35.61,52300.0,20.2974,20.3031,20.2575,20.2803,52300.0
2006-04-03 15:50:00,35.62,35.63,35.61,35.61,62300.0,20.286,20.2917,20.2803,20.2803,62300.0
2006-04-03 15:55:00,35.62,35.62,35.57,35.57,112300.0,20.286,20.286,20.2575,20.2575,112300.0
2006-04-04 09:30:00,35.0,35.74,35.0,35.65,50400.0,19.9329,20.3544,19.9329,20.3031,50400.0
2006-04-04 09:35:00,35.65,35.69,35.61,35.63,42600.0,20.3031,20.3259,20.2803,20.2917,42600.0
2006-04-04 09:40:00,35.63,35.67,35.61,35.62,27800.0,20.2917,20.3145,20.2803,20.286,27800.0
2006-04-04 09:45:00,35.63,35.64,35.58,35.63,182800.0,20.2917,20.2974,20.2632,20.2917,182800.0
2006-04-04 09:50:00,35.62,35.65,35.62,35.64,56100.0,20.286,20.3031,20.286,20.2974,56100.0
2006-04-04 09:55:00,35.64,35.65,35.56,35.62,41100.0,20.2974,20.3031,20.2518,20.286,41100.0
2006-04-04 10:00:00,35.6,35.65,35.6,35.65,208000.0,20.2746,20.3031,20.2746,20.3031,208000.0
2006-04-04 10:05:00,35.65,35.69,35.65,35.67,98400.0,20.3031,20.3259,20.3031,20.3145,98400.0
2006-04-04 10:10:00,35.67,35.67,35.65,35.67,31200.0,20.3145,20.3145,20.3031,20.3145,31200.0
2006-04-04 10:15:00,35.66,35.69,35.66,35.67,28700.0,20.3088,20.3259,20.3088,20.3145,28700.0
2006-04-04 10:20:00,35.67,35.74,35.67,35.73,24700.0,20.3145,20.3544,20.3145,20.3487,24700.0
2006-04-04 10:25:00,35.75,35.77,35.71,35.72,64400.0,20.3601,20.3714,20.3373,20.343,64400.0
2006-04-04 10:30:00,35.72,35.72,35.7,35.7,42100.0,20.343,20.343,20.3316,20.3316,42100.0
2006-04-04 10:35:00,35.71,35.72,35.69,35.71,17500.0,20.3373,20.343,20.3259,20.3373,17500.0
2006-04-04 10:40:00,35.71,35.72,35.7,35.71,126700.0,20.3373,20.343,20.3316,20.3373,126700.0
2006-04-04 10:45:00,35.71,35.73,35.7,35.72,272700.0,20.3373,20.3487,20.3316,20.343,272700.0
2006-04-04 10:50:00,35.73,35.73,35.68,35.69,39400.0,20.3487,20.3487,20.3202,20.3259,39400.0
2006-04-04 10:55:00,35.69,35.71,35.69,35.7,34000.0,20.3259,20.3373,20.3259,20.3316,34000.0
2006-04-04 11:00:00,35.71,35.72,35.7,35.71,36200.0,20.3373,20.343,20.3316,20.3373,36200.0
2006-04-04 11:05:00,35.71,35.72,35.7,35.72,34000.0,20.3373,20.343,20.3316,20.343,34000.0
2006-04-04 11:10:00,35.71,35.72,35.71,35.72,12500.0,20.3373,20.343,20.3373,20.343,12500.0
2006-04-04 11:15:00,35.72,35.72,35.7,35.72,39500.0,20.343,20.343,20.3316,20.343,39500.0
2006-04-04 11:20:00,35.71,35.72,35.71,35.71,16400.0,20.3373,20.343,20.3373,20.3373,16400.0
2006-04-04 11:25:00,35.71,35.72,35.7,35.71,39200.0,20.3373,20.343,20.3316,20.3373,39200.0
2006-04-04 11:30:00,35.71,35.71,35.7,35.71,62500.0,20.3373,20.3373,20.3316,20.3373,62500.0
2006-04-04 11:35:00,35.71,35.71,35.7,35.7,108000.0,20.3373,20.3373,20.3316,20.3316,108000.0
2006-04-04 11:40:00,35.7,35.72,35.7,35.71,39300.0,20.3316,20.343,20.3316,20.3373,39300.0
2006-04-04 11:45:00,35.72,35.73,35.71,35.73,13000.0,20.343,20.3487,20.3373,20.3487,13000.0
2006-04-04 11:50:00,35.73,35.75,35.73,35.75,35900.0,20.3487,20.3601,20.3487,20.3601,35900.0
2006-04-04 11:55:00,35.75,35.76,35.74,35.76,15000.0,20.3601,20.3657,20.3544,20.3657,15000.0
2006-04-04 12:00:00,35.76,35.8,35.76,35.79,20500.0,20.3657,20.3885,20.3657,20.3828,20500.0
2006-04-04 12:05:00,35.79,35.83,35.79,35.8,19900.0,20.3828,20.4056,20.3828,20.3885,19900.0
2006-04-04 12:10:00,35.8,35.82,35.79,35.81,12900.0,20.3885,20.3999,20.3828,20.3942,12900.0
2006-04-04 12:15:00,35.8,35.82,35.8,35.8,26600.0,20.3885,20.3999,20.3885,20.3885,26600.0
2006-04-04 12:20:00,35.81,35.82,35.81,35.81,13700.0,20.3942,20.3999,20.3942,20.3942,13700.0
2006-04-04 12:25:00,35.82,35.82,35.81,35.81,7900.0,20.3999,20.3999,20.3942,20.3942,7900.0
2006-04-04 12:30:00,35.82,35.82,35.81,35.81,12700.0,20.3999,20.3999,20.3942,20.3942,12700.0
2006-04-04 12:35:00,35.81,35.82,35.8,35.8,14300.0,20.3942,20.3999,20.3885,20.3885,14300.0
2006-04-04 12:40:00,35.8,35.83,35.79,35.8,39600.0,20.3885,20.4056,20.3828,20.3885,39600.0
2006-04-04 12:45:00,35.8,35.81,35.79,35.79,4300.0,20.3885,20.3942,20.3828,20.3828,4300.0
2006-04-04 12:50:00,35.8,35.8,35.78,35.79,7100.0,20.3885,20.3885,20.3771,20.3828,7100.0
2006-04-04 12:55:00,35.8,35.81,35.78,35.79,14600.0,20.3885,20.3942,20.3771,20.3828,14600.0
2006-04-04 13:00:00,35.78,35.79,35.77,35.78,14500.0,20.3771,20.3828,20.3714,20.3771,14500.0
2006-04-04 13:05:00,35.78,35.78,35.76,35.76,13000.0,20.3771,20.3771,20.3657,20.3657,13000.0
2006-04-04 13:10:00,35.77,35.77,35.75,35.75,33400.0,20.3714,20.3714,20.3601,20.3601,33400.0
2006-04-04 13:15:00,35.75,35.76,35.74,35.76,28700.0,20.3601,20.3657,20.3544,20.3657,28700.0
2006-04-04 13:20:00,35.76,35.76,35.74,35.76,10600.0,20.3657,20.3657,20.3544,20.3657,10600.0
2006-04-04 13:25:00,35.76,35.76,35.74,35.75,14300.0,20.3657,20.3657,20.3544,20.3601,14300.0
2006-04-04 13:30:00,35.75,35.8,35.74,35.8,37100.0,20.3601,20.3885,20.3544,20.3885,37100.0
2006-04-04 13:35:00,35.79,35.8,35.77,35.78,8400.0,20.3828,20.3885,20.3714,20.3771,8400.0
2006-04-04 13:40:00,35.78,35.8,35.76,35.78,20400.0,20.3771,20.3885,20.3657,20.3771,20400.0
2006-04-04 13:45:00,35.78,35.79,35.77,35.78,10300.0,20.3771,20.3828,20.3714,20.3771,10300.0
2006-04-04 13:50:00,35.79,35.8,35.79,35.8,19100.0,20.3828,20.3885,20.3828,20.3885,19100.0
2006-04-04 13:55:00,35.8,35.84,35.8,35.8,18700.0,20.3885,20.4113,20.3885,20.3885,18700.0
2006-04-04 14:00:00,35.81,35.82,35.79,35.82,26600.0,20.3942,20.3999,20.3828,20.3999,26600.0
2006-04-04 14:05:00,35.82,35.82,35.81,35.81,12400.0,20.3999,20.3999,20.3942,20.3942,12400.0
2006-04-04 14:10:00,35.82,35.82,35.79,35.81,16500.0,20.3999,20.3999,20.3828,20.3942,16500.0
2006-04-04 14:15:00,35.82,35.83,35.81,35.83,22800.0,20.3999,20.4056,20.3942,20.4056,22800.0
2006-04-04 14:20:00,35.85,35.87,35.84,35.86,18000.0,20.417,20.4284,20.4113,20.4227,18000.0
2006-04-04 14:25:00,35.87,35.89,35.85,35.88,20700.0,20.4284,20.4398,20.417,20.4341,20700.0
2006-04-04 14:30:00,35.89,35.91,35.87,35.89,61400.0,20.4398,20.4512,20.4284,20.4398,61400.0
2006-04-04 14:35:00,35.88,35.88,35.81,35.83,21000.0,20.4341,20.4341,20.3942,20.4056,21000.0
2006-04-04 14:40:00,35.83,35.84,35.8,35.8,19400.0,20.4056,20.4113,20.3885,20.3885,19400.0
2006-04-04 14:45:00,35.79,35.82,35.78,35.79,19500.0,20.3828,20.3999,20.3771,20.3828,19500.0
2006-04-04 14:50:00,35.79,35.83,35.75,35.8,51000.0,20.3828,20.4056,20.3601,20.3885,51000.0
2006-04-04 14:55:00,35.8,35.8,35.78,35.79,56000.0,20.3885,20.3885,20.3771,20.3828,56000.0
2006-04-04 15:00:00,35.79,35.8,35.78,35.78,19400.0,20.3828,20.3885,20.3771,20.3771,19400.0
2006-04-04 15:05:00,35.79,35.79,35.78,35.79,13100.0,20.3828,20.3828,20.3771,20.3828,13100.0
2006-04-04 15:10:00,35.79,35.8,35.78,35.8,18800.0,20.3828,20.3885,20.3771,20.3885,18800.0
2006-04-04 15:15:00,35.79,35.83,35.79,35.83,33700.0,20.3828,20.4056,20.3828,20.4056,33700.0
2006-04-04 15:20:00,35.82,35.87,35.82,35.86,31600.0,20.3999,20.4284,20.3999,20.4227,31600.0
2006-04-04 15:25:00,35.86,35.87,35.82,35.82,20800.0,20.4227,20.4284,20.3999,20.3999,20800.0
2006-04-04 15:30:00,35.82,35.84,35.82,35.83,75000.0,20.3999,20.4113,20.3999,20.4056,75000.0
2006-04-04 15:35:00,35.82,35.89,35.82,35.88,54800.0,20.3999,20.4398,20.3999,20.4341,54800.0
2006-04-04 15:40:00,35.88,35.89,35.87,35.87,33000.0,20.4341,20.4398,20.4284,20.4284,33000.0
2006-04-04 15:45:00,35.87,35.9,35.86,35.9,64900.0,20.4284,20.4455,20.4227,20.4455,64900.0
2006-04-04 15:50:00,35.91,35.96,35.9,35.93,125000.0,20.4512,20.4796,20.4455,20.4626,125000.0
2006-04-04 15:55:00,35.93,35.94,35.87,35.88,49200.0,20.4626,20.4683,20.4284,20.4341,49200.0
2006-04-05 09:30:00,35.93,36.0,35.93,35.96,97700.0,20.4626,20.5024,20.4626,20.4796,97700.0
2006-04-05 09:35:00,35.96,35.99,35.92,35.93,18700.0,20.4796,20.4967,20.4569,20.4626,18700.0
2006-04-05 09:40:00,35.93,35.98,35.9,35.97,308700.0,20.4626,20.491,20.4455,20.4853,308700.0
2006-04-05 09:45:00,35.96,35.98,35.92,35.94,41700.0,20.4796,20.491,20.4569,20.4683,41700.0
2006-04-05 09:50:00,35.94,35.97,35.92,35.97,35200.0,20.4683,20.4853,20.4569,20.4853,35200.0
2006-04-05 09:55:00,35.98,35.98,35.92,35.92,51000.0,20.491,20.491,20.4569,20.4569,51000.0
2006-04-05 10:00:00,35.93,35.93,35.91,35.91,34700.0,20.4626,20.4626,20.4512,20.4512,34700.0
2006-04-05 10:05:00,35.91,35.92,35.86,35.88,55700.0,20.4512,20.4569,20.4227,20.4341,55700.0
2006-04-05 10:10:00,35.86,35.88,35.8,35.8,48400.0,20.4227,20.4341,20.3885,20.3885,48400.0
2006-04-05 10:15:00,35.8,35.86,35.8,35.84,47900.0,20.3885,20.4227,20.3885,20.4113,47900.0
2006-04-05 10:20:00,35.84,35.89,35.84,35.86,45600.0,20.4113,20.4398,20.4113,20.4227,45600.0
2006-04-05 10:25:00,35.87,35.92,35.87,35.9,37600.0,20.4284,20.4569,20.4284,20.4455,37600.0
2006-04-05 10:30:00,35.91,35.91,35.81,35.82,58000.0,20.4512,20.4512,20.3942,20.3999,58000.0
2006-04-05 10:35:00,35.82,35.91,35.82,35.9,31100.0,20.3999,20.4512,20.3999,20.4455,31100.0
2006-04-05 10:40:00,35.89,35.96,35.89,35.93,39200.0,20.4398,20.4796,20.4398,20.4626,39200.0
2006-04-05 10:45:00,35.93,35.95,35.91,35.92,42800.0,20.4626,20.474,20.4512,20.4569,42800.0
2006-04-05 10:50:00,35.92,35.94,35.89,35.9,31700.0,20.4569,20.4683,20.4398,20.4455,31700.0
2006-04-05 10:55:00,35.89,35.94,35.8,35.81,41600.0,20.4398,20.4683,20.3885,20.3942,41600.0
2006-04-05 11:00:00,35.81,35.87,35.8,35.87,30100.0,20.3942,20.4284,20.3885,20.4284,30100.0
2006-04-05 11:05:00,35.87,35.89,35.82,35.87,28800.0,20.4284,20.4398,20.3999,20.4284,28800.0
2006-04-05 11:10:00,35.88,35.94,35.88,35.91,37300.0,20.4341,20.4683,20.4341,20.4512,37300.0
2006-04-05 11:15:00,35.91,35.91,35.88,35.9,37300.0,20.4512,20.4512,20.4341,20.4455,37300.0
2006-04-05 11:20:00,35.91,35.93,35.88,35.89,35900.0,20.4512,20.4626,20.4341,20.4398,35900.0
2006-04-05 11:25:00,35.89,35.96,35.89,35.91,24900.0,20.4398,20.4796,20.4398,20.4512,24900.0
2006-04-05 11:30:00,35.91,35.95,35.88,35.89,40000.0,20.4512,20.474,20.4341,20.4398,40000.0
2006-04-05 11:35:00,35.88,35.9,35.8,35.82,141900.0,20.4341,20.4455,20.3885,20.3999,141900.0
2006-04-05 11:40:00,35.81,35.82,35.72,35.73,44500.0,20.3942,20.3999,20.343,20.3487,44500.0
2006-04-05 11:45:00,35.71,35.83,35.71,35.82,32200.0,20.3373,20.4056,20.3373,20.3999,32200.0
2006-04-05 11:50:00,35.83,35.84,35.69,35.81,32700.0,20.4056,20.4113,20.3259,20.3942,32700.0
2006-04-05 11:55:00,35.81,35.82,35.79,35.79,39800.0,20.3942,20.3999,20.3828,20.3828,39800.0
2006-04-05 12:00:00,35.8,35.81,35.75,35.76,45200.0,20.3885,20.3942,20.3601,20.3657,45200.0
2006-04-05 12:05:00,35.77,35.81,35.75,35.81,23900.0,20.3714,20.3942,20.3601,20.3942,23900.0
2006-04-05 12:10:00,35.82,35.83,35.76,35.78,48200.0,20.3999,20.4056,20.3657,20.3771,48200.0
2006-04-05 12:15:00,35.79,35.82,35.79,35.8,22600.0,20.3828,20.3999,20.3828,20.3885,22600.0
2006-04-05 12:20:00,35.8,35.83,35.79,35.81,27200.0,20.3885,20.4056,20.3828,20.3942,27200.0
2006-04-05 12:25:00,35.81,35.81,35.8,35.81,24100.0,20.3942,20.3942,20.3885,20.3942,24100.0
2006-04-05 12:30:00,35.81,35.85,35.81,35.85,23000.0,20.3942,20.417,20.3942,20.417,23000.0
2006-04-05 12:35:00,35.86,35.87,35.85,35.85,37000.0,20.4227,20.4284,20.417,20.417,37000.0
2006-04-05 12:40:00,35.88,35.9,35.86,35.89,18700.0,20.4341,20.4455,20.4227,20.4398,18700.0
2006-04-05 12:45:00,35.9,35.9,35.88,35.89,25900.0,20.4455,20.4455,20.4341,20.4398,25900.0
2006-04-05 12:50:00,35.88,35.9,35.84,35.85,38500.0,20.4341,20.4455,20.4113,20.417,38500.0
2006-04-05 12:55:00,35.86,35.9,35.85,35.89,23600.0,20.4227,20.4455,20.417,20.4398,23600.0
2006-04-05 13:00:00,35.89,35.92,35.89,35.9,39200.0,20.4398,20.4569,20.4398,20.4455,39200.0
2006-04-05 13:05:00,35.9,35.91,35.86,35.87,35300.0,20.4455,20.4512,20.4227,20.4284,35300.0
2006-04-05 13:10:00,35.87,35.9,35.86,35.89,17500.0,20.4284,20.4455,20.4227,20.4398,17500.0
2006-04-05 13:15:00,35.9,35.91,35.88,35.89,23600.0,20.4455,20.4512,20.4341,20.4398,23600.0
2006-04-05 13:20:00,35.9,35.9,35.89,35.89,13500.0,20.4455,20.4455,20.4398,20.4398,13500.0
2006-04-05 13:25:00,35.89,35.91,35.89,35.9,23100.0,20.4398,20.4512,20.4398,20.4455,23100.0
2006-04-05 13:30:00,35.9,35.9,35.85,35.85,39400.0,20.4455,20.4455,20.417,20.417,39400.0
2006-04-05 13:35:00,35.86,35.88,35.85,35.86,14200.0,20.4227,20.4341,20.417,20.4227,14200.0
2006-04-05 13:40:00,35.86,35.86,35.79,35.81,39400.0,20.4227,20.4227,20.3828,20.3942,39400.0
2006-04-05 13:45:00,35.79,35.8,35.76,35.8,30100.0,20.3828,20.3885,20.3657,20.3885,30100.0
2006-04-05 13:50:00,35.8,35.88,35.8,35.87,25000.0,20.3885,20.4341,20.3885,20.4284,25000.0
2006-04-05 13:55:00,35.88,35.9,35.87,35.89,25500.0,20.4341,20.4455,20.4284,20.4398,25500.0
2006-04-05 14:00:00,35.89,35.9,35.87,35.88,37500.0,20.4398,20.4455,20.4284,20.4341,37500.0
2006-04-05 14:05:00,35.9,35.9,35.84,35.86,33100.0,20.4455,20.4455,20.4113,20.4227,33100.0
2006-04-05 14:10:00,35.85,35.87,35.83,35.84,44700.0,20.417,20.4284,20.4056,20.4113,44700.0
2006-04-05 14:15:00,35.84,35.85,35.81,35.83,42800.0,20.4113,20.417,20.3942,20.4056,42800.0
2006-04-05 14:20:00,35.84,35.9,35.84,35.89,38200.0,20.4113,20.4455,20.4113,20.4398,38200.0
2006-04-05 14:25:00,35.9,35.9,35.88,35.89,36600.0,20.4455,20.4455,20.4341,20.4398,36600.0
2006-04-05 14:30:00,35.89,35.9,35.88,35.88,48900.0,20.4398,20.4455,20.4341,20.4341,48900.0
2006-04-05 14:35:00,35.88,35.9,35.85,35.87,28300.0,20.4341,20.4455,20.417,20.4284,28300.0
2006-04-05 14:40:00,35.86,35.9,35.86,35.9,23400.0,20.4227,20.4455,20.4227,20.4455,23400.0
2006-04-05 14:45:00,35.9,35.9,35.89,35.89,36200.0,20.4455,20.4455,20.4398,20.4398,36200.0
2006-04-05 14:50:00,35.89,35.9,35.86,35.87,29700.0,20.4398,20.4455,20.4227,20.4284,29700.0
2006-04-05 14:55:00,35.86,35.88,35.86,35.88,38000.0,20.4227,20.4341,20.4227,20.4341,38000.0
2006-04-05 15:00:00,35.88,35.89,35.84,35.86,37600.0,20.4341,20.4398,20.4113,20.4227,37600.0
2006-04-05 15:05:00,35.86,35.89,35.84,35.86,48300.0,20.4227,20.4398,20.4113,20.4227,48300.0
2006-04-05 15:10:00,35.86,35.88,35.84,35.88,23300.0,20.4227,20.4341,20.4113,20.4341,23300.0
2006-04-05 15:15:00,35.88,35.93,35.88,35.92,49600.0,20.4341,20.4626,20.4341,20.4569,49600.0
2006-04-05 15:20:00,35.93,35.98,35.93,35.93,49700.0,20.4626,20.491,20.4626,20.4626,49700.0
2006-04-05 15:25:00,35.94,35.97,35.94,35.96,39100.0,20.4683,20.4853,20.4683,20.4796,39100.0
2006-04-05 15:30:00,35.96,35.98,35.95,35.95,64600.0,20.4796,20.491,20.474,20.474,64600.0
2006-04-05 15:35:00,35.95,35.96,35.93,35.93,36200.0,20.474,20.4796,20.4626,20.4626,36200.0
2006-04-05 15:40:00,35.94,35.97,35.93,35.94,60100.0,20.4683,20.4853,20.4626,20.4683,60100.0
2006-04-05 15:45:00,35.94,35.95,35.91,35.91,61700.0,20.4683,20.474,20.4512,20.4512,61700.0
2006-04-05 15:50:00,35.92,35.98,35.91,35.98,64200.0,20.4569,20.491,20.4512,20.491,64200.0
2006-04-05 15:55:00,35.98,35.99,35.8,35.98,77800.0,20.491,20.4967,20.3885,20.491,77800.0
2006-04-06 09:30:00,35.91,35.92,35.87,35.9,42500.0,20.4512,20.4569,20.4284,20.4455,42500.0
2006-04-06 09:35:00,35.9,35.94,35.7,35.73,29400.0,20.4455,20.4683,20.3316,20.3487,29400.0
2006-04-06 09:40:00,35.73,35.76,35.68,35.73,34000.0,20.3487,20.3657,20.3202,20.3487,34000.0
2006-04-06 09:45:00,35.73,35.74,35.67,35.67,30800.0,20.3487,20.3544,20.3145,20.3145,30800.0
2006-04-06 09:50:00,35.66,35.69,35.58,35.6,36200.0,20.3088,20.3259,20.2632,20.2746,36200.0
2006-04-06 09:55:00,35.6,35.68,35.59,35.67,43500.0,20.2746,20.3202,20.2689,20.3145,43500.0
2006-04-06 10:00:00,35.67,35.68,35.61,35.61,37200.0,20.3145,20.3202,20.2803,20.2803,37200.0
2006-04-06 10:05:00,35.63,35.63,35.58,35.6,16700.0,20.2917,20.2917,20.2632,20.2746,16700.0
2006-04-06 10:10:00,35.59,35.62,35.58,35.61,21600.0,20.2689,20.286,20.2632,20.2803,21600.0
2006-04-06 10:15:00,35.6,35.63,35.56,35.58,43200.0,20.2746,20.2917,20.2518,20.2632,43200.0
2006-04-06 10:20:00,35.58,35.58,35.46,35.5,52400.0,20.2632,20.2632,20.1949,20.2177,52400.0
2006-04-06 10:25:00,35.46,35.46,35.42,35.43,54800.0,20.1949,20.1949,20.1721,20.1778,54800.0
2006-04-06 10:30:00,35.44,35.45,35.41,35.42,32900.0,20.1835,20.1892,20.1664,20.1721,32900.0
2006-04-06 10:35:00,35.42,35.44,35.38,35.44,44300.0,20.1721,20.1835,20.1493,20.1835,44300.0
2006-04-06 10:40:00,35.44,35.62,35.44,35.62,43300.0,20.1835,20.286,20.1835,20.286,43300.0
2006-04-06 10:45:00,35.61,35.61,35.56,35.59,29200.0,20.2803,20.2803,20.2518,20.2689,29200.0
2006-04-06 10:50:00,35.59,35.59,35.58,35.59,25000.0,20.2689,20.2689,20.2632,20.2689,25000.0
2006-04-06 10:55:00,35.58,35.6,35.56,35.56,23100.0,20.2632,20.2746,20.2518,20.2518,23100.0
2006-04-06 11:00:00,35.53,35.57,35.52,35.53,29200.0,20.2348,20.2575,20.2291,20.2348,29200.0
2006-04-06 11:05:00,35.52,35.54,35.52,35.54,27500.0,20.2291,20.2405,20.2291,20.2405,27500.0
2006-04-06 11:10:00,35.55,35.59,35.53,35.55,30500.0,20.2461,20.2689,20.2348,20.2461,30500.0
2006-04-06 11:15:00,35.55,35.55,35.5,35.51,27400.0,20.2461,20.2461,20.2177,20.2234,27400.0
2006-04-06 11:20:00,35.51,35.52,35.5,35.51,15900.0,20.2234,20.2291,20.2177,20.2234,15900.0
2006-04-06 11:25:00,35.51,35.55,35.41,35.55,110800.0,20.2234,20.2461,20.1664,20.2461,110800.0
2006-04-06 11:30:00,35.55,35.55,35.53,35.53,18000.0,20.2461,20.2461,20.2348,20.2348,18000.0
2006-04-06 11:35:00,35.54,35.55,35.53,35.55,9500.0,20.2405,20.2461,20.2348,20.2461,9500.0
2006-04-06 11:40:00,35.55,35.56,35.53,35.54,30900.0,20.2461,20.2518,20.2348,20.2405,30900.0
2006-04-06 11:45:00,35.53,35.56,35.52,35.55,18100.0,20.2348,20.2518,20.2291,20.2461,18100.0
2006-04-06 11:50:00,35.55,35.55,35.51,35.53,13900.0,20.2461,20.2461,20.2234,20.2348,13900.0
2006-04-06 11:55:00,35.52,35.56,35.51,35.55,18800.0,20.2291,20.2518,20.2234,20.2461,18800.0
2006-04-06 12:00:00,35.53,35.54,35.49,35.51,15400.0,20.2348,20.2405,20.212,20.2234,15400.0
2006-04-06 12:05:00,35.52,35.54,35.52,35.53,22800.0,20.2291,20.2405,20.2291,20.2348,22800.0
2006-04-06 12:10:00,35.53,35.55,35.52,35.53,16000.0,20.2348,20.2461,20.2291,20.2348,16000.0
2006-04-06 12:15:00,35.53,35.54,35.5,35.5,28700.0,20.2348,20.2405,20.2177,20.2177,28700.0
2006-04-06 12:20:00,35.5,35.54,35.5,35.54,69400.0,20.2177,20.2405,20.2177,20.2405,69400.0
2006-04-06 12:25:00,35.54,35.56,35.52,35.55,22500.0,20.2405,20.2518,20.2291,20.2461,22500.0
2006-04-06 12:30:00,35.56,35.58,35.54,35.58,70700.0,20.2518,20.2632,20.2405,20.2632,70700.0
2006-04-06 12:35:00,35.58,35.59,35.56,35.56,14200.0,20.2632,20.2689,20.2518,20.2518,14200.0
2006-04-06 12:40:00,35.55,35.58,35.55,35.56,13200.0,20.2461,20.2632,20.2461,20.2518,13200.0
2006-04-06 12:45:00,35.56,35.58,35.56,35.57,11800.0,20.2518,20.2632,20.2518,20.2575,11800.0
2006-04-06 12:50:00,35.57,35.58,35.56,35.58,17500.0,20.2575,20.2632,20.2518,20.2632,17500.0
2006-04-06 12:55:00,35.57,35.58,35.55,35.56,45600.0,20.2575,20.2632,20.2461,20.2518,45600.0
2006-04-06 13:00:00,35.57,35.59,35.55,35.55,14200.0,20.2575,20.2689,20.2461,20.2461,14200.0
2006-04-06 13:05:00,35.55,35.61,35.54,35.56,114400.0,20.2461,20.2803,20.2405,20.2518,114400.0
2006-04-06 13:10:00,35.6,35.65,35.59,35.63,18600.0,20.2746,20.3031,20.2689,20.2917,18600.0
2006-04-06 13:15:00,35.63,35.71,35.63,35.66,24600.0,20.2917,20.3373,20.2917,20.3088,24600.0
2006-04-06 13:20:00,35.66,35.67,35.64,35.66,17200.0,20.3088,20.3145,20.2974,20.3088,17200.0
2006-04-06 13:25:00,35.66,35.72,35.65,35.69,42500.0,20.3088,20.343,20.3031,20.3259,42500.0
2006-04-06 13:30:00,35.69,35.69,35.64,35.65,17300.0,20.3259,20.3259,20.2974,20.3031,17300.0
2006-04-06 13:35:00,35.65,35.68,35.64,35.66,21300.0,20.3031,20.3202,20.2974,20.3088,21300.0
2006-04-06 13:40:00,35.65,35.66,35.64,35.64,21300.0,20.3031,20.3088,20.2974,20.2974,21300.0
2006-04-06 13:45:00,35.64,35.7,35.62,35.7,29500.0,20.2974,20.3316,20.286,20.3316,29500.0
2006-04-06 13:50:00,35.7,35.76,35.67,35.76,80100.0,20.3316,20.3657,20.3145,20.3657,80100.0
2006-04-06 13:55:00,35.76,35.8,35.73,35.74,12900.0,20.3657,20.3885,20.3487,20.3544,12900.0
2006-04-06 14:00:00,35.74,35.75,35.71,35.73,32700.0,20.3544,20.3601,20.3373,20.3487,32700.0
2006-04-06 14:05:00,35.7,35.71,35.67,35.7,12800.0,20.3316,20.3373,20.3145,20.3316,12800.0
2006-04-06 14:10:00,35.69,35.73,35.69,35.73,21300.0,20.3259,20.3487,20.3259,20.3487,21300.0
2006-04-06 14:15:00,35.72,35.77,35.7,35.73,30300.0,20.343,20.3714,20.3316,20.3487,30300.0
2006-04-06 14:20:00,35.72,35.75,35.7,35.72,51500.0,20.343,20.3601,20.3316,20.343,51500.0
2006-04-06 14:25:00,35.73,35.74,35.7,35.72,13300.0,20.3487,20.3544,20.3316,20.343,13300.0
2006-04-06 14:30:00,35.69,35.77,35.69,35.71,69500.0,20.3259,20.3714,20.3259,20.3373,69500.0
2006-04-06 14:35:00,35.71,35.75,35.69,35.75,51100.0,20.3373,20.3601,20.3259,20.3601,51100.0
2006-04-06 14:40:00,35.75,35.79,35.74,35.79,26200.0,20.3601,20.3828,20.3544,20.3828,26200.0
2006-04-06 14:45:00,35.77,35.8,35.72,35.73,31200.0,20.3714,20.3885,20.343,20.3487,31200.0
2006-04-06 14:50:00,35.74,35.75,35.7,35.73,19700.0,20.3544,20.3601,20.3316,20.3487,19700.0
2006-04-06 14:55:00,35.75,35.75,35.72,35.73,15500.0,20.3601,20.3601,20.343,20.3487,15500.0
2006-04-06 15:00:00,35.73,35.75,35.72,35.75,32800.0,20.3487,20.3601,20.343,20.3601,32800.0
2006-04-06 15:05:00,35.76,35.78,35.73,35.77,21500.0,20.3657,20.3771,20.3487,20.3714,21500.0
2006-04-06 15:10:00,35.77,35.78,35.76,35.78,22000.0,20.3714,20.3771,20.3657,20.3771,22000.0
2006-04-06 15:15:00,35.78,35.78,35.75,35.78,16100.0,20.3771,20.3771,20.3601,20.3771,16100.0
2006-04-06 15:20:00,35.77,35.77,35.73,35.75,26500.0,20.3714,20.3714,20.3487,20.3601,26500.0
2006-04-06 15:25:00,35.76,35.79,35.74,35.75,91400.0,20.3657,20.3828,20.3544,20.3601,91400.0
2006-04-06 15:30:00,35.75,35.77,35.73,35.76,30500.0,20.3601,20.3714,20.3487,20.3657,30500.0
2006-04-06 15:35:00,35.76,35.77,35.75,35.75,20400.0,20.3657,20.3714,20.3601,20.3601,20400.0
2006-04-06 15:40:00,35.76,35.79,35.71,35.74,113800.0,20.3657,20.3828,20.3373,20.3544,113800.0
2006-04-06 15:45:00,35.73,35.78,35.71,35.74,180500.0,20.3487,20.3771,20.3373,20.3544,180500.0
2006-04-06 15:50:00,35.74,35.75,35.7,35.75,83500.0,20.3544,20.3601,20.3316,20.3601,83500.0
2006-04-06 15:55:00,35.74,35.75,35.74,35.74,15200.0,20.3544,20.3601,20.3544,20.3544,15200.0
2006-04-07 09:30:00,36.23,36.23,35.84,35.95,39400.0,20.6334,20.6334,20.4113,20.474,39400.0
2006-04-07 09:35:00,35.91,36.0,35.91,35.91,38600.0,20.4512,20.5024,20.4512,20.4512,38600.0
2006-04-07 09:40:00,35.9,35.9,35.84,35.85,19600.0,20.4455,20.4455,20.4113,20.417,19600.0
2006-04-07 09:45:00,35.85,35.88,35.84,35.88,12200.0,20.417,20.4341,20.4113,20.4341,12200.0
2006-04-07 09:50:00,35.88,35.9,35.85,35.9,29200.0,20.4341,20.4455,20.417,20.4455,29200.0
2006-04-07 09:55:00,35.9,35.9,35.73,35.73,20300.0,20.4455,20.4455,20.3487,20.3487,20300.0
2006-04-07 10:00:00,35.71,35.8,35.7,35.76,33500.0,20.3373,20.3885,20.3316,20.3657,33500.0
2006-04-07 10:05:00,35.76,35.84,35.76,35.81,30900.0,20.3657,20.4113,20.3657,20.3942,30900.0
2006-04-07 10:10:00,35.79,35.82,35.78,35.82,13800.0,20.3828,20.3999,20.3771,20.3999,13800.0
2006-04-07 10:15:00,35.82,35.84,35.76,35.76,24200.0,20.3999,20.4113,20.3657,20.3657,24200.0
2006-04-07 10:20:00,35.76,35.77,35.61,35.63,26500.0,20.3657,20.3714,20.2803,20.2917,26500.0
2006-04-07 10:25:00,35.62,35.62,35.53,35.54,20600.0,20.286,20.286,20.2348,20.2405,20600.0
2006-04-07 10:30:00,35.54,35.54,35.51,35.51,36200.0,20.2405,20.2405,20.2234,20.2234,36200.0
2006-04-07 10:35:00,35.51,35.51,35.45,35.45,24500.0,20.2234,20.2234,20.1892,20.1892,24500.0
2006-04-07 10:40:00,35.44,35.44,35.37,35.37,24600.0,20.1835,20.1835,20.1436,20.1436,24600.0
2006-04-07 10:45:00,35.36,35.37,35.1,35.21,73500.0,20.1379,20.1436,19.9899,20.0525,73500.0
2006-04-07 10:50:00,35.21,35.33,35.21,35.33,39000.0,20.0525,20.1209,20.0525,20.1209,39000.0
2006-04-07 10:55:00,35.33,35.39,35.33,35.33,25200.0,20.1209,20.155,20.1209,20.1209,25200.0
2006-04-07 11:00:00,35.34,35.37,35.31,35.37,32100.0,20.1266,20.1436,20.1095,20.1436,32100.0
2006-04-07 11:05:00,35.37,35.38,35.31,35.33,38100.0,20.1436,20.1493,20.1095,20.1209,38100.0
2006-04-07 11:10:00,35.33,35.37,35.31,35.33,15100.0,20.1209,20.1436,20.1095,20.1209,15100.0
2006-04-07 11:15:00,35.32,35.36,35.31,35.33,12800.0,20.1152,20.1379,20.1095,20.1209,12800.0
2006-04-07 11:20:00,35.32,35.35,35.29,35.32,20300.0,20.1152,20.1322,20.0981,20.1152,20300.0
2006-04-07 11:25:00,35.32,35.35,35.27,35.27,15600.0,20.1152,20.1322,20.0867,20.0867,15600.0
2006-04-07 11:30:00,35.29,35.29,35.19,35.2,22600.0,20.0981,20.0981,20.0411,20.0468,22600.0
2006-04-07 11:35:00,35.2,35.22,35.16,35.16,22000.0,20.0468,20.0582,20.024,20.024,22000.0
2006-04-07 11:40:00,35.16,35.2,35.15,35.16,14000.0,20.024,20.0468,20.0183,20.024,14000.0
2006-04-07 11:45:00,35.17,35.18,35.08,35.08,33400.0,20.0297,20.0354,19.9785,19.9785,33400.0
2006-04-07 11:50:00,35.12,35.18,35.1,35.17,20000.0,20.0013,20.0354,19.9899,20.0297,20000.0
2006-04-07 11:55:00,35.17,35.22,35.17,35.17,19100.0,20.0297,20.0582,20.0297,20.0297,19100.0
2006-04-07 12:00:00,35.16,35.17,35.14,35.15,10000.0,20.024,20.0297,20.0126,20.0183,10000.0
2006-04-07 12:05:00,35.15,35.21,35.11,35.21,20400.0,20.0183,20.0525,19.9956,20.0525,20400.0
2006-04-07 12:10:00,35.21,35.23,35.17,35.21,22200.0,20.0525,20.0639,20.0297,20.0525,22200.0
2006-04-07 12:15:00,35.23,35.3,35.23,35.27,11300.0,20.0639,20.1038,20.0639,20.0867,11300.0
2006-04-07 12:20:00,35.3,35.3,35.23,35.28,19100.0,20.1038,20.1038,20.0639,20.0924,19100.0
2006-04-07 12:25:00,35.27,35.31,35.24,35.28,18000.0,20.0867,20.1095,20.0696,20.0924,18000.0
2006-04-07 12:30:00,35.29,35.32,35.25,35.28,17900.0,20.0981,20.1152,20.0753,20.0924,17900.0
2006-04-07 12:35:00,35.28,35.28,35.2,35.2,22900.0,20.0924,20.0924,20.0468,20.0468,22900.0
2006-04-07 12:40:00,35.21,35.22,35.18,35.21,12600.0,20.0525,20.0582,20.0354,20.0525,12600.0
2006-04-07 12:45:00,35.21,35.27,35.2,35.26,8900.0,20.0525,20.0867,20.0468,20.081,8900.0
2006-04-07 12:50:00,35.26,35.3,35.26,35.27,13500.0,20.081,20.1038,20.081,20.0867,13500.0
2006-04-07 12:55:00,35.27,35.3,35.22,35.22,19200.0,20.0867,20.1038,20.0582,20.0582,19200.0
2006-04-07 13:00:00,35.22,35.25,35.2,35.22,14900.0,20.0582,20.0753,20.0468,20.0582,14900.0
2006-04-07 13:05:00,35.23,35.25,35.21,35.25,13900.0,20.0639,20.0753,20.0525,20.0753,13900.0
2006-04-07 13:10:00,35.25,35.26,35.24,35.26,16300.0,20.0753,20.081,20.0696,20.081,16300.0
2006-04-07 13:15:00,35.27,35.28,35.26,35.26,10700.0,20.0867,20.0924,20.081,20.081,10700.0
2006-04-07 13:20:00,35.27,35.28,35.23,35.24,13100.0,20.0867,20.0924,20.0639,20.0696,13100.0
2006-04-07 13:25:00,35.24,35.29,35.24,35.29,8200.0,20.0696,20.0981,20.0696,20.0981,8200.0
2006-04-07 13:30:00,35.28,35.3,35.25,35.29,6400.0,20.0924,20.1038,20.0753,20.0981,6400.0
2006-04-07 13:35:00,35.26,35.28,35.2,35.23,25200.0,20.081,20.0924,20.0468,20.0639,25200.0
2006-04-07 13:40:00,35.23,35.23,35.21,35.21,8600.0,20.0639,20.0639,20.0525,20.0525,8600.0
2006-04-07 13:45:00,35.21,35.24,35.2,35.21,8200.0,20.0525,20.0696,20.0468,20.0525,8200.0
2006-04-07 13:50:00,35.23,35.25,35.22,35.24,8100.0,20.0639,20.0753,20.0582,20.0696,8100.0
2006-04-07 13:55:00,35.24,35.24,35.2,35.21,14800.0,20.0696,20.0696,20.0468,20.0525,14800.0
2006-04-07 14:00:00,35.22,35.25,35.2,35.25,10600.0,20.0582,20.0753,20.0468,20.0753,10600.0
2006-04-07 14:05:00,35.24,35.29,35.23,35.29,13300.0,20.0696,20.0981,20.0639,20.0981,13300.0
2006-04-07 14:10:00,35.29,35.33,35.28,35.29,20900.0,20.0981,20.1209,20.0924,20.0981,20900.0
2006-04-07 14:15:00,35.3,35.3,35.25,35.25,20600.0,20.1038,20.1038,20.0753,20.0753,20600.0
2006-04-07 14:20:00,35.24,35.28,35.24,35.27,9500.0,20.0696,20.0924,20.0696,20.0867,9500.0
2006-04-07 14:25:00,35.28,35.3,35.27,35.3,11800.0,20.0924,20.1038,20.0867,20.1038,11800.0
2006-04-07 14:30:00,35.29,35.36,35.29,35.34,22000.0,20.0981,20.1379,20.0981,20.1266,22000.0
2006-04-07 14:35:00,35.35,35.36,35.33,35.35,11600.0,20.1322,20.1379,20.1209,20.1322,11600.0
2006-04-07 14:40:00,35.35,35.46,35.35,35.44,29700.0,20.1322,20.1949,20.1322,20.1835,29700.0
2006-04-07 14:45:00,35.44,35.47,35.43,35.44,13900.0,20.1835,20.2006,20.1778,20.1835,13900.0
2006-04-07 14:50:00,35.44,35.47,35.42,35.43,13800.0,20.1835,20.2006,20.1721,20.1778,13800.0
2006-04-07 14:55:00,35.43,35.43,35.38,35.38,13400.0,20.1778,20.1778,20.1493,20.1493,13400.0
2006-04-07 15:00:00,35.37,35.37,35.32,35.36,11300.0,20.1436,20.1436,20.1152,20.1379,11300.0
2006-04-07 15:05:00,35.36,35.41,35.36,35.4,6700.0,20.1379,20.1664,20.1379,20.1607,6700.0
2006-04-07 15:10:00,35.41,35.45,35.4,35.44,18900.0,20.1664,20.1892,20.1607,20.1835,18900.0
2006-04-07 15:15:00,35.44,35.49,35.44,35.47,27400.0,20.1835,20.212,20.1835,20.2006,27400.0
2006-04-07 15:20:00,35.47,35.47,35.4,35.41,16500.0,20.2006,20.2006,20.1607,20.1664,16500.0
2006-04-07 15:25:00,35.41,35.42,35.37,35.38,19200.0,20.1664,20.1721,20.1436,20.1493,19200.0
2006-04-07 15:30:00,35.38,35.44,35.37,35.43,15700.0,20.1493,20.1835,20.1436,20.1778,15700.0
2006-04-07 15:35:00,35.43,35.45,35.42,35.44,30000.0,20.1778,20.1892,20.1721,20.1835,30000.0
2006-04-07 15:40:00,35.44,35.45,35.42,35.45,33300.0,20.1835,20.1892,20.1721,20.1892,33300.0
2006-04-07 15:45:00,35.45,35.5,35.43,35.44,46800.0,20.1892,20.2177,20.1778,20.1835,46800.0
2006-04-07 15:50:00,35.44,35.45,35.42,35.45,31900.0,20.1835,20.1892,20.1721,20.1892,31900.0
2006-04-07 15:55:00,35.44,35.46,35.42,35.46,40700.0,20.1835,20.1949,20.1721,20.1949,40700.0
2006-04-10 09:30:00,35.5,35.65,35.48,35.62,47500.0,20.2177,20.3031,20.2063,20.286,47500.0
2006-04-10 09:35:00,35.62,35.63,35.57,35.57,31900.0,20.286,20.2917,20.2575,20.2575,31900.0
2006-04-10 09:40:00,35.58,35.6,35.56,35.59,26500.0,20.2632,20.2746,20.2518,20.2689,26500.0
2006-04-10 09:45:00,35.59,35.59,35.54,35.54,16700.0,20.2689,20.2689,20.2405,20.2405,16700.0
2006-04-10 09:50:00,35.53,35.56,35.53,35.55,32400.0,20.2348,20.2518,20.2348,20.2461,32400.0
2006-04-10 09:55:00,35.54,35.58,35.54,35.58,33400.0,20.2405,20.2632,20.2405,20.2632,33400.0
2006-04-10 10:00:00,35.58,35.61,35.52,35.55,57400.0,20.2632,20.2803,20.2291,20.2461,57400.0
2006-04-10 10:05:00,35.55,35.66,35.55,35.66,35000.0,20.2461,20.3088,20.2461,20.3088,35000.0
2006-04-10 10:10:00,35.66,35.7,35.59,35.59,59000.0,20.3088,20.3316,20.2689,20.2689,59000.0
2006-04-10 10:15:00,35.59,35.63,35.59,35.63,38500.0,20.2689,20.2917,20.2689,20.2917,38500.0
2006-04-10 10:20:00,35.63,35.64,35.62,35.62,14200.0,20.2917,20.2974,20.286,20.286,14200.0
2006-04-10 10:25:00,35.62,35.63,35.59,35.59,26900.0,20.286,20.2917,20.2689,20.2689,26900.0
2006-04-10 10:30:00,35.59,35.65,35.59,35.64,55500.0,20.2689,20.3031,20.2689,20.2974,55500.0
2006-04-10 10:35:00,35.64,35.66,35.63,35.66,22200.0,20.2974,20.3088,20.2917,20.3088,22200.0
2006-04-10 10:40:00,35.68,35.68,35.62,35.66,41000.0,20.3202,20.3202,20.286,20.3088,41000.0
2006-04-10 10:45:00,35.65,35.7,35.65,35.68,27600.0,20.3031,20.3316,20.3031,20.3202,27600.0
2006-04-10 10:50:00,35.67,35.67,35.62,35.62,32100.0,20.3145,20.3145,20.286,20.286,32100.0
2006-04-10 10:55:00,35.61,35.62,35.6,35.6,51800.0,20.2803,20.286,20.2746,20.2746,51800.0
2006-04-10 11:00:00,35.6,35.64,35.6,35.6,27900.0,20.2746,20.2974,20.2746,20.2746,27900.0
2006-04-10 11:05:00,35.62,35.71,35.61,35.65,26400.0,20.286,20.3373,20.2803,20.3031,26400.0
2006-04-10 11:10:00,35.65,35.69,35.64,35.65,22600.0,20.3031,20.3259,20.2974,20.3031,22600.0
2006-04-10 11:15:00,35.65,35.66,35.64,35.64,16500.0,20.3031,20.3088,20.2974,20.2974,16500.0
2006-04-10 11:20:00,35.65,35.67,35.64,35.65,16900.0,20.3031,20.3145,20.2974,20.3031,16900.0
2006-04-10 11:25:00,35.64,35.7,35.64,35.67,15100.0,20.2974,20.3316,20.2974,20.3145,15100.0
2006-04-10 11:30:00,35.68,35.69,35.65,35.67,27200.0,20.3202,20.3259,20.3031,20.3145,27200.0
2006-04-10 11:35:00,35.66,35.69,35.65,35.65,12900.0,20.3088,20.3259,20.3031,20.3031,12900.0
2006-04-10 11:40:00,35.66,35.69,35.63,35.68,200400.0,20.3088,20.3259,20.2917,20.3202,200400.0
2006-04-10 11:45:00,35.69,35.72,35.68,35.72,15600.0,20.3259,20.343,20.3202,20.343,15600.0
2006-04-10 11:50:00,35.72,35.75,35.72,35.72,9700.0,20.343,20.3601,20.343,20.343,9700.0
2006-04-10 11:55:00,35.73,35.73,35.68,35.71,17400.0,20.3487,20.3487,20.3202,20.3373,17400.0
2006-04-10 12:00:00,35.7,35.71,35.67,35.7,28900.0,20.3316,20.3373,20.3145,20.3316,28900.0
2006-04-10 12:05:00,35.69,35.74,35.64,35.64,19300.0,20.3259,20.3544,20.2974,20.2974,19300.0
2006-04-10 12:10:00,35.64,35.68,35.62,35.67,13300.0,20.2974,20.3202,20.286,20.3145,13300.0
2006-04-10 12:15:00,35.67,35.69,35.61,35.63,21200.0,20.3145,20.3259,20.2803,20.2917,21200.0
2006-04-10 12:20:00,35.63,35.67,35.63,35.65,8600.0,20.2917,20.3145,20.2917,20.3031,8600.0
2006-04-10 12:25:00,35.64,35.69,35.64,35.66,8000.0,20.2974,20.3259,20.2974,20.3088,8000.0
2006-04-10 12:30:00,35.65,35.68,35.65,35.67,13900.0,20.3031,20.3202,20.3031,20.3145,13900.0
2006-04-10 12:35:00,35.68,35.71,35.66,35.68,18700.0,20.3202,20.3373,20.3088,20.3202,18700.0
2006-04-10 12:40:00,35.69,35.72,35.68,35.69,8000.0,20.3259,20.343,20.3202,20.3259,8000.0
2006-04-10 12:45:00,35.69,35.69,35.68,35.69,6300.0,20.3259,20.3259,20.3202,20.3259,6300.0
2006-04-10 12:50:00,35.68,35.69,35.67,35.68,13000.0,20.3202,20.3259,20.3145,20.3202,13000.0
2006-04-10 12:55:00,35.68,35.68,35.67,35.68,3200.0,20.3202,20.3202,20.3145,20.3202,3200.0
2006-04-10 13:00:00,35.68,35.69,35.67,35.69,24000.0,20.3202,20.3259,20.3145,20.3259,24000.0
2006-04-10 13:05:00,35.68,35.68,35.66,35.66,4600.0,20.3202,20.3202,20.3088,20.3088,4600.0
2006-04-10 13:10:00,35.67,35.69,35.67,35.68,10200.0,20.3145,20.3259,20.3145,20.3202,10200.0
2006-04-10 13:15:00,35.68,35.7,35.67,35.67,7300.0,20.3202,20.3316,20.3145,20.3145,7300.0
2006-04-10 13:20:00,35.68,35.7,35.68,35.69,6000.0,20.3202,20.3316,20.3202,20.3259,6000.0
2006-04-10 13:25:00,35.68,35.69,35.67,35.67,6100.0,20.3202,20.3259,20.3145,20.3145,6100.0
2006-04-10 13:30:00,35.67,35.67,35.65,35.66,16000.0,20.3145,20.3145,20.3031,20.3088,16000.0
2006-04-10 13:35:00,35.65,35.65,35.64,35.64,14800.0,20.3031,20.3031,20.2974,20.2974,14800.0
2006-04-10 13:40:00,35.64,35.65,35.63,35.63,9600.0,20.2974,20.3031,20.2917,20.2917,9600.0
2006-04-10 13:45:00,35.63,35.67,35.63,35.67,13700.0,20.2917,20.3145,20.2917,20.3145,13700.0
2006-04-10 13:50:00,35.67,35.69,35.67,35.68,14100.0,20.3145,20.3259,20.3145,20.3202,14100.0
2006-04-10 13:55:00,35.69,35.71,35.68,35.7,20000.0,20.3259,20.3373,20.3202,20.3316,20000.0
2006-04-10 14:00:00,35.7,35.71,35.69,35.69,15800.0,20.3316,20.3373,20.3259,20.3259,15800.0
2006-04-10 14:05:00,35.69,35.72,35.69,35.7,17200.0,20.3259,20.343,20.3259,20.3316,17200.0
2006-04-10 14:10:00,35.7,35.72,35.69,35.7,7700.0,20.3316,20.343,20.3259,20.3316,7700.0
2006-04-10 14:15:00,35.7,35.71,35.68,35.69,12400.0,20.3316,20.3373,20.3202,20.3259,12400.0
2006-04-10 14:20:00,35.69,35.73,35.68,35.72,10100.0,20.3259,20.3487,20.3202,20.343,10100.0
2006-04-10 14:25:00,35.72,35.73,35.67,35.68,14000.0,20.343,20.3487,20.3145,20.3202,14000.0
2006-04-10 14:30:00,35.68,35.69,35.65,35.67,14700.0,20.3202,20.3259,20.3031,20.3145,14700.0
2006-04-10 14:35:00,35.68,35.68,35.62,35.64,22700.0,20.3202,20.3202,20.286,20.2974,22700.0
2006-04-10 14:40:00,35.64,35.65,35.62,35.65,8700.0,20.2974,20.3031,20.286,20.3031,8700.0
2006-04-10 14:45:00,35.64,35.66,35.64,35.65,8700.0,20.2974,20.3088,20.2974,20.3031,8700.0
2006-04-10 14:50:00,35.66,35.67,35.62,35.63,13900.0,20.3088,20.3145,20.286,20.2917,13900.0
2006-04-10 14:55:00,35.63,35.65,35.62,35.65,8600.0,20.2917,20.3031,20.286,20.3031,8600.0
2006-04-10 15:00:00,35.65,35.69,35.65,35.67,15300.0,20.3031,20.3259,20.3031,20.3145,15300.0
2006-04-10 15:05:00,35.67,35.7,35.67,35.69,12100.0,20.3145,20.3316,20.3145,20.3259,12100.0
2006-04-10 15:10:00,35.69,35.72,35.69,35.71,18200.0,20.3259,20.343,20.3259,20.3373,18200.0
2006-04-10 15:15:00,35.71,35.72,35.7,35.72,18500.0,20.3373,20.343,20.3316,20.343,18500.0
2006-04-10 15:20:00,35.72,35.74,35.71,35.74,20900.0,20.343,20.3544,20.3373,20.3544,20900.0
2006-04-10 15:25:00,35.74,35.76,35.72,35.73,17600.0,20.3544,20.3657,20.343,20.3487,17600.0
2006-04-10 15:30:00,35.72,35.75,35.72,35.73,18000.0,20.343,20.3601,20.343,20.3487,18000.0
2006-04-10 15:35:00,35.73,35.73,35.68,35.68,16200.0,20.3487,20.3487,20.3202,20.3202,16200.0
2006-04-10 15:40:00,35.68,35.72,35.68,35.72,135400.0,20.3202,20.343,20.3202,20.343,135400.0
2006-04-10 15:45:00,35.71,35.74,35.71,35.74,44700.0,20.3373,20.3544,20.3373,20.3544,44700.0
2006-04-10 15:50:00,35.73,35.77,35.73,35.73,56200.0,20.3487,20.3714,20.3487,20.3487,56200.0
2006-04-10 15:55:00,35.73,35.74,35.71,35.71,42600.0,20.3487,20.3544,20.3373,20.3373,42600.0
2006-04-11 09:30:00,35.82,35.99,35.72,35.99,44400.0,20.3999,20.4967,20.343,20.4967,44400.0
2006-04-11 09:35:00,36.0,36.06,35.98,36.06,74300.0,20.5024,20.5366,20.491,20.5366,74300.0
2006-04-11 09:40:00,36.06,36.11,36.06,36.07,35400.0,20.5366,20.5651,20.5366,20.5423,35400.0
2006-04-11 09:45:00,36.08,36.08,36.02,36.05,30000.0,20.548,20.548,20.5138,20.5309,30000.0
2006-04-11 09:50:00,36.02,36.02,35.93,35.98,36300.0,20.5138,20.5138,20.4626,20.491,36300.0
2006-04-11 09:55:00,35.98,35.99,35.94,35.96,30300.0,20.491,20.4967,20.4683,20.4796,30300.0
2006-04-11 10:00:00,35.96,35.98,35.95,35.98,40600.0,20.4796,20.491,20.474,20.491,40600.0
2006-04-11 10:05:00,35.97,35.98,35.93,35.93,40000.0,20.4853,20.491,20.4626,20.4626,40000.0
2006-04-11 10:10:00,35.93,35.95,35.89,35.89,21500.0,20.4626,20.474,20.4398,20.4398,21500.0
2006-04-11 10:15:00,35.89,35.91,35.85,35.85,29400.0,20.4398,20.4512,20.417,20.417,29400.0
2006-04-11 10:20:00,35.86,35.86,35.75,35.79,33800.0,20.4227,20.4227,20.3601,20.3828,33800.0
2006-04-11 10:25:00,35.79,35.85,35.79,35.84,13700.0,20.3828,20.417,20.3828,20.4113,13700.0
2006-04-11 10:30:00,35.84,35.92,35.83,35.92,101400.0,20.4113,20.4569,20.4056,20.4569,101400.0
2006-04-11 10:35:00,35.92,36.0,35.92,35.99,30400.0,20.4569,20.5024,20.4569,20.4967,30400.0
2006-04-11 10:40:00,36.0,36.01,35.98,35.99,41700.0,20.5024,20.5081,20.491,20.4967,41700.0
2006-04-11 10:45:00,35.99,36.0,35.93,35.95,60800.0,20.4967,20.5024,20.4626,20.474,60800.0
2006-04-11 10:50:00,35.95,35.99,35.93,35.93,82000.0,20.474,20.4967,20.4626,20.4626,82000.0
2006-04-11 10:55:00,35.96,35.96,35.92,35.93,15600.0,20.4796,20.4796,20.4569,20.4626,15600.0
2006-04-11 11:00:00,35.92,35.93,35.89,35.89,17400.0,20.4569,20.4626,20.4398,20.4398,17400.0
2006-04-11 11:05:00,35.89,35.9,35.85,35.85,129100.0,20.4398,20.4455,20.417,20.417,129100.0
2006-04-11 11:10:00,35.85,35.86,35.85,35.85,105200.0,20.417,20.4227,20.417,20.417,105200.0
2006-04-11 11:15:00,35.85,35.87,35.84,35.86,77000.0,20.417,20.4284,20.4113,20.4227,77000.0
2006-04-11 11:20:00,35.87,35.87,35.86,35.87,16200.0,20.4284,20.4284,20.4227,20.4284,16200.0
2006-04-11 11:25:00,35.87,35.87,35.85,35.86,39700.0,20.4284,20.4284,20.417,20.4227,39700.0
2006-04-11 11:30:00,35.86,35.87,35.85,35.86,6600.0,20.4227,20.4284,20.417,20.4227,6600.0
2006-04-11 11:35:00,35.86,35.86,35.85,35.85,7000.0,20.4227,20.4227,20.417,20.417,7000.0
2006-04-11 11:40:00,35.86,35.86,35.85,35.86,8400.0,20.4227,20.4227,20.417,20.4227,8400.0
2006-04-11 11:45:00,35.86,35.86,35.85,35.85,11100.0,20.4227,20.4227,20.417,20.417,11100.0
2006-04-11 11:50:00,35.85,35.86,35.85,35.85,7800.0,20.417,20.4227,20.417,20.417,7800.0
2006-04-11 11:55:00,35.86,35.87,35.85,35.86,14900.0,20.4227,20.4284,20.417,20.4227,14900.0
2006-04-11 12:00:00,35.87,35.88,35.87,35.88,19800.0,20.4284,20.4341,20.4284,20.4341,19800.0
2006-04-11 12:05:00,35.88,35.88,35.85,35.86,17800.0,20.4341,20.4341,20.417,20.4227,17800.0
2006-04-11 12:10:00,35.86,35.9,35.86,35.9,7400.0,20.4227,20.4455,20.4227,20.4455,7400.0
2006-04-11 12:15:00,35.9,35.91,35.89,35.91,26900.0,20.4455,20.4512,20.4398,20.4512,26900.0
2006-04-11 12:20:00,35.91,35.95,35.91,35.95,14400.0,20.4512,20.474,20.4512,20.474,14400.0
2006-04-11 12:25:00,35.95,35.97,35.94,35.96,8600.0,20.474,20.4853,20.4683,20.4796,8600.0
2006-04-11 12:30:00,35.95,35.95,35.93,35.95,8100.0,20.474,20.474,20.4626,20.474,8100.0
2006-04-11 12:35:00,35.94,35.96,35.93,35.96,4400.0,20.4683,20.4796,20.4626,20.4796,4400.0
2006-04-11 12:40:00,35.96,35.97,35.95,35.97,7100.0,20.4796,20.4853,20.474,20.4853,7100.0
2006-04-11 12:45:00,35.97,35.98,35.97,35.97,9400.0,20.4853,20.491,20.4853,20.4853,9400.0
2006-04-11 12:50:00,35.96,36.0,35.96,36.0,11800.0,20.4796,20.5024,20.4796,20.5024,11800.0
2006-04-11 12:55:00,36.01,36.03,36.0,36.03,19800.0,20.5081,20.5195,20.5024,20.5195,19800.0
2006-04-11 13:00:00,36.03,36.07,36.02,36.07,21600.0,20.5195,20.5423,20.5138,20.5423,21600.0
2006-04-11 13:05:00,36.07,36.1,36.05,36.09,32400.0,20.5423,20.5594,20.5309,20.5537,32400.0
2006-04-11 13:10:00,36.08,36.09,36.06,36.06,9800.0,20.548,20.5537,20.5366,20.5366,9800.0
2006-04-11 13:15:00,36.06,36.06,36.03,36.05,15000.0,20.5366,20.5366,20.5195,20.5309,15000.0
2006-04-11 13:20:00,36.05,36.1,36.04,36.1,15100.0,20.5309,20.5594,20.5252,20.5594,15100.0
2006-04-11 13:25:00,36.09,36.1,36.05,36.06,11100.0,20.5537,20.5594,20.5309,20.5366,11100.0
2006-04-11 13:30:00,36.07,36.07,36.0,36.01,23300.0,20.5423,20.5423,20.5024,20.5081,23300.0
2006-04-11 13:35:00,36.01,36.02,35.95,35.96,25900.0,20.5081,20.5138,20.474,20.4796,25900.0
2006-04-11 13:40:00,35.96,36.0,35.95,36.0,24000.0,20.4796,20.5024,20.474,20.5024,24000.0
2006-04-11 13:45:00,36.01,36.02,35.98,35.98,10300.0,20.5081,20.5138,20.491,20.491,10300.0
2006-04-11 13:50:00,35.99,36.0,35.98,35.99,14800.0,20.4967,20.5024,20.491,20.4967,14800.0
2006-04-11 13:55:00,35.99,35.99,35.94,35.95,38800.0,20.4967,20.4967,20.4683,20.474,38800.0
2006-04-11 14:00:00,35.95,35.95,35.93,35.94,15600.0,20.474,20.474,20.4626,20.4683,15600.0
2006-04-11 14:05:00,35.94,35.94,35.93,35.93,8800.0,20.4683,20.4683,20.4626,20.4626,8800.0
2006-04-11 14:10:00,35.94,36.0,35.92,35.98,166300.0,20.4683,20.5024,20.4569,20.491,166300.0
2006-04-11 14:15:00,35.98,36.02,35.98,36.02,14800.0,20.491,20.5138,20.491,20.5138,14800.0
2006-04-11 14:20:00,36.02,36.03,35.97,35.98,15900.0,20.5138,20.5195,20.4853,20.491,15900.0
2006-04-11 14:25:00,35.99,35.99,35.96,35.96,18200.0,20.4967,20.4967,20.4796,20.4796,18200.0
2006-04-11 14:30:00,35.97,36.0,35.97,36.0,19500.0,20.4853,20.5024,20.4853,20.5024,19500.0
2006-04-11 14:35:00,36.0,36.0,35.97,35.97,15100.0,20.5024,20.5024,20.4853,20.4853,15100.0
2006-04-11 14:40:00,35.97,36.0,35.97,35.97,29600.0,20.4853,20.5024,20.4853,20.4853,29600.0
2006-04-11 14:45:00,35.96,35.97,35.91,35.93,60700.0,20.4796,20.4853,20.4512,20.4626,60700.0
2006-04-11 14:50:00,35.94,35.94,35.92,35.94,8200.0,20.4683,20.4683,20.4569,20.4683,8200.0
2006-04-11 14:55:00,35.93,35.94,35.92,35.94,11300.0,20.4626,20.4683,20.4569,20.4683,11300.0
2006-04-11 15:00:00,35.93,35.94,35.92,35.92,33600.0,20.4626,20.4683,20.4569,20.4569,33600.0
2006-04-11 15:05:00,35.92,35.94,35.92,35.94,21000.0,20.4569,20.4683,20.4569,20.4683,21000.0
2006-04-11 15:10:00,35.94,35.95,35.92,35.94,23400.0,20.4683,20.474,20.4569,20.4683,23400.0
2006-04-11 15:15:00,35.95,35.98,35.93,35.96,16000.0,20.474,20.491,20.4626,20.4796,16000.0
2006-04-11 15:20:00,35.96,35.97,35.92,35.96,44500.0,20.4796,20.4853,20.4569,20.4796,44500.0
2006-04-11 15:25:00,35.97,35.99,35.96,35.99,31300.0,20.4853,20.4967,20.4796,20.4967,31300.0
2006-04-11 15:30:00,35.98,35.98,35.95,35.96,43000.0,20.491,20.491,20.474,20.4796,43000.0
2006-04-11 15:35:00,35.96,35.96,35.95,35.96,37500.0,20.4796,20.4796,20.474,20.4796,37500.0
2006-04-11 15:40:00,35.95,35.96,35.94,35.96,33000.0,20.474,20.4796,20.4683,20.4796,33000.0
2006-04-11 15:45:00,35.96,35.96,35.93,35.94,42300.0,20.4796,20.4796,20.4626,20.4683,42300.0
2006-04-11 15:50:00,35.95,35.96,35.94,35.96,55200.0,20.474,20.4796,20.4683,20.4796,55200.0
2006-04-11 15:55:00,35.96,36.0,35.96,35.98,60600.0,20.4796,20.5024,20.4796,20.491,60600.0
2006-04-12 09:30:00,36.06,36.06,36.01,36.02,22700.0,20.5366,20.5366,20.5081,20.5138,22700.0
2006-04-12 09:35:00,36.02,36.15,35.92,36.15,23200.0,20.5138,20.5879,20.4569,20.5879,23200.0
2006-04-12 09:40:00,36.14,36.16,36.11,36.14,26400.0,20.5822,20.5936,20.5651,20.5822,26400.0
2006-04-12 09:45:00,36.13,36.14,36.08,36.14,16000.0,20.5765,20.5822,20.548,20.5822,16000.0
2006-04-12 09:50:00,36.13,36.15,36.06,36.07,15900.0,20.5765,20.5879,20.5366,20.5423,15900.0
2006-04-12 09:55:00,36.07,36.07,36.01,36.05,17700.0,20.5423,20.5423,20.5081,20.5309,17700.0
2006-04-12 10:00:00,36.05,36.13,36.02,36.06,49200.0,20.5309,20.5765,20.5138,20.5366,49200.0
2006-04-12 10:05:00,36.06,36.12,36.06,36.1,22700.0,20.5366,20.5708,20.5366,20.5594,22700.0
2006-04-12 10:10:00,36.1,36.17,36.1,36.12,29200.0,20.5594,20.5992,20.5594,20.5708,29200.0
2006-04-12 10:15:00,36.13,36.15,36.11,36.12,19500.0,20.5765,20.5879,20.5651,20.5708,19500.0
2006-04-12 10:20:00,36.12,36.14,36.09,36.09,20200.0,20.5708,20.5822,20.5537,20.5537,20200.0
2006-04-12 10:25:00,36.09,36.17,36.08,36.17,29800.0,20.5537,20.5992,20.548,20.5992,29800.0
2006-04-12 10:30:00,36.17,36.17,36.08,36.09,70000.0,20.5992,20.5992,20.548,20.5537,70000.0
2006-04-12 10:35:00,36.07,36.1,36.06,36.09,20500.0,20.5423,20.5594,20.5366,20.5537,20500.0
2006-04-12 10:40:00,36.07,36.11,36.07,36.09,18900.0,20.5423,20.5651,20.5423,20.5537,18900.0
2006-04-12 10:45:00,36.09,36.1,35.97,35.98,22900.0,20.5537,20.5594,20.4853,20.491,22900.0
2006-04-12 10:50:00,35.98,35.99,35.95,35.98,30200.0,20.491,20.4967,20.474,20.491,30200.0
2006-04-12 10:55:00,35.98,36.08,35.98,36.08,15100.0,20.491,20.548,20.491,20.548,15100.0
2006-04-12 11:00:00,36.08,36.11,36.08,36.09,28600.0,20.548,20.5651,20.548,20.5537,28600.0
2006-04-12 11:05:00,36.08,36.15,36.08,36.15,15200.0,20.548,20.5879,20.548,20.5879,15200.0
2006-04-12 11:10:00,36.13,36.15,36.11,36.12,12100.0,20.5765,20.5879,20.5651,20.5708,12100.0
2006-04-12 11:15:00,36.12,36.13,36.08,36.09,31600.0,20.5708,20.5765,20.548,20.5537,31600.0
2006-04-12 11:20:00,36.09,36.09,36.07,36.08,106200.0,20.5537,20.5537,20.5423,20.548,106200.0
2006-04-12 11:25:00,36.07,36.09,36.02,36.03,36200.0,20.5423,20.5537,20.5138,20.5195,36200.0
2006-04-12 11:30:00,36.02,36.04,36.0,36.0,25200.0,20.5138,20.5252,20.5024,20.5024,25200.0
2006-04-12 11:35:00,36.0,36.03,35.95,35.96,66500.0,20.5024,20.5195,20.474,20.4796,66500.0
2006-04-12 11:40:00,35.96,35.97,35.93,35.93,16600.0,20.4796,20.4853,20.4626,20.4626,16600.0
2006-04-12 11:45:00,35.94,35.94,35.89,35.91,27900.0,20.4683,20.4683,20.4398,20.4512,27900.0
2006-04-12 11:50:00,35.92,35.93,35.86,35.87,10800.0,20.4569,20.4626,20.4227,20.4284,10800.0
2006-04-12 11:55:00,35.87,35.9,35.86,35.86,14000.0,20.4284,20.4455,20.4227,20.4227,14000.0
2006-04-12 12:00:00,35.87,35.87,35.84,35.86,16300.0,20.4284,20.4284,20.4113,20.4227,16300.0
2006-04-12 12:05:00,35.86,35.87,35.85,35.86,10400.0,20.4227,20.4284,20.417,20.4227,10400.0
2006-04-12 12:10:00,35.86,35.91,35.85,35.9,14700.0,20.4227,20.4512,20.417,20.4455,14700.0
2006-04-12 12:15:00,35.9,35.9,35.88,35.89,10800.0,20.4455,20.4455,20.4341,20.4398,10800.0
2006-04-12 12:20:00,35.89,35.91,35.87,35.87,13500.0,20.4398,20.4512,20.4284,20.4284,13500.0
2006-04-12 12:25:00,35.87,35.87,35.86,35.87,5600.0,20.4284,20.4284,20.4227,20.4284,5600.0
2006-04-12 12:30:00,35.87,35.87,35.86,35.87,14200.0,20.4284,20.4284,20.4227,20.4284,14200.0
2006-04-12 12:35:00,35.87,35.93,35.87,35.91,61200.0,20.4284,20.4626,20.4284,20.4512,61200.0
2006-04-12 12:40:00,35.9,35.91,35.86,35.87,63100.0,20.4455,20.4512,20.4227,20.4284,63100.0
2006-04-12 12:45:00,35.86,35.87,35.85,35.85,13700.0,20.4227,20.4284,20.417,20.417,13700.0
2006-04-12 12:50:00,35.85,35.89,35.85,35.88,8300.0,20.417,20.4398,20.417,20.4341,8300.0
2006-04-12 12:55:00,35.89,35.9,35.85,35.88,8200.0,20.4398,20.4455,20.417,20.4341,8200.0
2006-04-12 13:00:00,35.89,35.9,35.88,35.89,12600.0,20.4398,20.4455,20.4341,20.4398,12600.0
2006-04-12 13:05:00,35.9,35.9,35.88,35.88,18100.0,20.4455,20.4455,20.4341,20.4341,18100.0
2006-04-12 13:10:00,35.89,35.89,35.87,35.87,11100.0,20.4398,20.4398,20.4284,20.4284,11100.0
2006-04-12 13:15:00,35.87,35.9,35.87,35.9,7200.0,20.4284,20.4455,20.4284,20.4455,7200.0
2006-04-12 13:20:00,35.89,35.89,35.88,35.88,4100.0,20.4398,20.4398,20.4341,20.4341,4100.0
2006-04-12 13:25:00,35.89,35.9,35.89,35.9,74500.0,20.4398,20.4455,20.4398,20.4455,74500.0
2006-04-12 13:30:00,35.9,35.96,35.89,35.96,36800.0,20.4455,20.4796,20.4398,20.4796,36800.0
2006-04-12 13:35:00,35.95,35.98,35.95,35.96,10500.0,20.474,20.491,20.474,20.4796,10500.0
2006-04-12 13:40:00,35.96,35.98,35.96,35.97,6700.0,20.4796,20.491,20.4796,20.4853,6700.0
2006-04-12 13:45:00,35.98,35.99,35.97,35.99,15500.0,20.491,20.4967,20.4853,20.4967,15500.0
2006-04-12 13:50:00,35.98,35.99,35.98,35.99,10400.0,20.491,20.4967,20.491,20.4967,10400.0
2006-04-12 13:55:00,35.98,35.99,35.95,35.96,13700.0,20.491,20.4967,20.474,20.4796,13700.0
2006-04-12 14:00:00,35.97,35.98,35.96,35.97,8500.0,20.4853,20.491,20.4796,20.4853,8500.0
2006-04-12 14:05:00,35.97,35.97,35.94,35.94,9200.0,20.4853,20.4853,20.4683,20.4683,9200.0
2006-04-12 14:10:00,35.94,35.94,35.86,35.89,94000.0,20.4683,20.4683,20.4227,20.4398,94000.0
2006-04-12 14:15:00,35.87,35.87,35.83,35.86,22400.0,20.4284,20.4284,20.4056,20.4227,22400.0
2006-04-12 14:20:00,35.86,35.9,35.86,35.89,7800.0,20.4227,20.4455,20.4227,20.4398,7800.0
2006-04-12 14:25:00,35.89,35.9,35.87,35.9,7900.0,20.4398,20.4455,20.4284,20.4455,7900.0
2006-04-12 14:30:00,35.9,35.9,35.89,35.9,6400.0,20.4455,20.4455,20.4398,20.4455,6400.0
2006-04-12 14:35:00,35.9,35.9,35.87,35.88,15200.0,20.4455,20.4455,20.4284,20.4341,15200.0
2006-04-12 14:40:00,35.89,35.9,35.87,35.87,11500.0,20.4398,20.4455,20.4284,20.4284,11500.0
2006-04-12 14:45:00,35.87,35.88,35.86,35.88,5500.0,20.4284,20.4341,20.4227,20.4341,5500.0
2006-04-12 14:50:00,35.87,35.87,35.85,35.86,15300.0,20.4284,20.4284,20.417,20.4227,15300.0
2006-04-12 14:55:00,35.86,35.87,35.85,35.86,20200.0,20.4227,20.4284,20.417,20.4227,20200.0
2006-04-12 15:00:00,35.87,35.87,35.85,35.85,11800.0,20.4284,20.4284,20.417,20.417,11800.0
2006-04-12 15:05:00,35.86,35.88,35.85,35.88,21400.0,20.4227,20.4341,20.417,20.4341,21400.0
2006-04-12 15:10:00,35.89,35.9,35.87,35.87,65300.0,20.4398,20.4455,20.4284,20.4284,65300.0
2006-04-12 15:15:00,35.88,35.89,35.86,35.88,17400.0,20.4341,20.4398,20.4227,20.4341,17400.0
2006-04-12 15:20:00,35.88,35.89,35.85,35.85,180200.0,20.4341,20.4398,20.417,20.417,180200.0
2006-04-12 15:25:00,35.85,35.86,35.84,35.84,14000.0,20.417,20.4227,20.4113,20.4113,14000.0
2006-04-12 15:30:00,35.85,35.89,35.85,35.89,93500.0,20.417,20.4398,20.417,20.4398,93500.0
2006-04-12 15:35:00,35.89,35.9,35.87,35.9,116400.0,20.4398,20.4455,20.4284,20.4455,116400.0
2006-04-12 15:40:00,35.9,35.91,35.89,35.9,19600.0,20.4455,20.4512,20.4398,20.4455,19600.0
2006-04-12 15:45:00,35.9,35.9,35.88,35.88,17500.0,20.4455,20.4455,20.4341,20.4341,17500.0
2006-04-12 15:50:00,35.89,35.89,35.87,35.88,21200.0,20.4398,20.4398,20.4284,20.4341,21200.0
2006-04-12 15:55:00,35.87,35.88,35.84,35.85,84200.0,20.4284,20.4341,20.4113,20.417,84200.0
2006-04-13 09:30:00,35.84,35.89,35.84,35.89,53300.0,20.4113,20.4398,20.4113,20.4398,53300.0
2006-04-13 09:35:00,35.88,35.91,35.88,35.91,41600.0,20.4341,20.4512,20.4341,20.4512,41600.0
2006-04-13 09:40:00,35.89,35.96,35.89,35.96,48200.0,20.4398,20.4796,20.4398,20.4796,48200.0
2006-04-13 09:45:00,35.96,35.97,35.93,35.97,25700.0,20.4796,20.4853,20.4626,20.4853,25700.0
2006-04-13 09:50:00,35.97,36.0,35.96,35.98,60600.0,20.4853,20.5024,20.4796,20.491,60600.0
2006-04-13 09:55:00,35.98,36.05,35.98,36.04,90000.0,20.491,20.5309,20.491,20.5252,90000.0
2006-04-13 10:00:00,36.05,36.06,35.95,35.97,21600.0,20.5309,20.5366,20.474,20.4853,21600.0
2006-04-13 10:05:00,35.98,36.02,35.96,35.98,35900.0,20.491,20.5138,20.4796,20.491,35900.0
2006-04-13 10:10:00,35.99,36.0,35.97,36.0,12900.0,20.4967,20.5024,20.4853,20.5024,12900.0
2006-04-13 10:15:00,35.99,35.99,35.9,35.94,13400.0,20.4967,20.4967,20.4455,20.4683,13400.0
2006-04-13 10:20:00,35.93,35.94,35.92,35.92,8800.0,20.4626,20.4683,20.4569,20.4569,8800.0
2006-04-13 10:25:00,35.92,35.93,35.87,35.87,22700.0,20.4569,20.4626,20.4284,20.4284,22700.0
2006-04-13 10:30:00,35.85,35.9,35.84,35.9,23900.0,20.417,20.4455,20.4113,20.4455,23900.0
2006-04-13 10:35:00,35.9,35.97,35.9,35.96,11800.0,20.4455,20.4853,20.4455,20.4796,11800.0
2006-04-13 10:40:00,35.96,35.97,35.95,35.95,11200.0,20.4796,20.4853,20.474,20.474,11200.0
2006-04-13 10:45:00,35.94,35.99,35.94,35.99,20500.0,20.4683,20.4967,20.4683,20.4967,20500.0
2006-04-13 10:50:00,35.99,36.0,35.95,35.99,29000.0,20.4967,20.5024,20.474,20.4967,29000.0
2006-04-13 10:55:00,35.99,36.0,35.99,36.0,35900.0,20.4967,20.5024,20.4967,20.5024,35900.0
2006-04-13 11:00:00,35.99,35.99,35.9,35.92,13100.0,20.4967,20.4967,20.4455,20.4569,13100.0
2006-04-13 11:05:00,35.91,35.96,35.91,35.96,22900.0,20.4512,20.4796,20.4512,20.4796,22900.0
2006-04-13 11:10:00,35.97,35.99,35.96,35.98,9400.0,20.4853,20.4967,20.4796,20.491,9400.0
2006-04-13 11:15:00,35.98,35.98,35.92,35.94,15300.0,20.491,20.491,20.4569,20.4683,15300.0
2006-04-13 11:20:00,35.93,35.94,35.92,35.93,22700.0,20.4626,20.4683,20.4569,20.4626,22700.0
2006-04-13 11:25:00,35.93,35.93,35.92,35.92,15300.0,20.4626,20.4626,20.4569,20.4569,15300.0
2006-04-13 11:30:00,35.92,35.93,35.92,35.93,23300.0,20.4569,20.4626,20.4569,20.4626,23300.0
2006-04-13 11:35:00,35.93,35.93,35.92,35.93,14200.0,20.4626,20.4626,20.4569,20.4626,14200.0
2006-04-13 11:40:00,35.92,35.97,35.89,35.96,69200.0,20.4569,20.4853,20.4398,20.4796,69200.0
2006-04-13 11:45:00,35.96,36.0,35.96,36.0,17000.0,20.4796,20.5024,20.4796,20.5024,17000.0
2006-04-13 11:50:00,36.0,36.02,35.99,36.01,97900.0,20.5024,20.5138,20.4967,20.5081,97900.0
2006-04-13 11:55:00,36.0,36.03,36.0,36.03,16700.0,20.5024,20.5195,20.5024,20.5195,16700.0
2006-04-13 12:00:00,36.03,36.05,36.02,36.03,7200.0,20.5195,20.5309,20.5138,20.5195,7200.0
2006-04-13 12:05:00,36.04,36.04,36.02,36.02,6000.0,20.5252,20.5252,20.5138,20.5138,6000.0
2006-04-13 12:10:00,36.04,36.05,36.02,36.04,5700.0,20.5252,20.5309,20.5138,20.5252,5700.0
2006-04-13 12:15:00,36.03,36.04,36.0,36.03,11900.0,20.5195,20.5252,20.5024,20.5195,11900.0
2006-04-13 12:20:00,36.03,36.03,36.01,36.02,7500.0,20.5195,20.5195,20.5081,20.5138,7500.0
2006-04-13 12:25:00,36.01,36.03,36.0,36.03,9200.0,20.5081,20.5195,20.5024,20.5195,9200.0
2006-04-13 12:30:00,36.01,36.03,36.01,36.02,4300.0,20.5081,20.5195,20.5081,20.5138,4300.0
2006-04-13 12:35:00,36.03,36.06,36.02,36.05,6900.0,20.5195,20.5366,20.5138,20.5309,6900.0
2006-04-13 12:40:00,36.04,36.07,36.03,36.07,10200.0,20.5252,20.5423,20.5195,20.5423,10200.0
2006-04-13 12:45:00,36.07,36.07,36.04,36.07,14200.0,20.5423,20.5423,20.5252,20.5423,14200.0
2006-04-13 12:50:00,36.07,36.09,36.06,36.09,17400.0,20.5423,20.5537,20.5366,20.5537,17400.0
2006-04-13 12:55:00,36.09,36.11,36.07,36.08,11300.0,20.5537,20.5651,20.5423,20.548,11300.0
2006-04-13 13:00:00,36.08,36.09,36.06,36.09,12900.0,20.548,20.5537,20.5366,20.5537,12900.0
2006-04-13 13:05:00,36.09,36.1,36.08,36.1,14100.0,20.5537,20.5594,20.548,20.5594,14100.0
2006-04-13 13:10:00,36.1,36.12,36.09,36.12,13200.0,20.5594,20.5708,20.5537,20.5708,13200.0
2006-04-13 13:15:00,36.12,36.14,36.11,36.13,18400.0,20.5708,20.5822,20.5651,20.5765,18400.0
2006-04-13 13:20:00,36.13,36.14,36.12,36.13,8400.0,20.5765,20.5822,20.5708,20.5765,8400.0
2006-04-13 13:25:00,36.13,36.14,36.11,36.11,13400.0,20.5765,20.5822,20.5651,20.5651,13400.0
2006-04-13 13:30:00,36.12,36.12,36.11,36.11,4500.0,20.5708,20.5708,20.5651,20.5651,4500.0
2006-04-13 13:35:00,36.1,36.12,36.1,36.1,7700.0,20.5594,20.5708,20.5594,20.5594,7700.0
2006-04-13 13:40:00,36.11,36.12,36.1,36.1,9000.0,20.5651,20.5708,20.5594,20.5594,9000.0
2006-04-13 13:45:00,36.1,36.11,36.09,36.11,10700.0,20.5594,20.5651,20.5537,20.5651,10700.0
2006-04-13 13:50:00,36.1,36.18,36.1,36.17,39400.0,20.5594,20.6049,20.5594,20.5992,39400.0
2006-04-13 13:55:00,36.17,36.19,36.17,36.19,24000.0,20.5992,20.6106,20.5992,20.6106,24000.0
2006-04-13 14:00:00,36.18,36.18,36.13,36.15,27200.0,20.6049,20.6049,20.5765,20.5879,27200.0
2006-04-13 14:05:00,36.15,36.17,36.14,36.14,8100.0,20.5879,20.5992,20.5822,20.5822,8100.0
2006-04-13 14:10:00,36.14,36.14,36.08,36.09,22200.0,20.5822,20.5822,20.548,20.5537,22200.0
2006-04-13 14:15:00,36.09,36.09,36.06,36.06,12600.0,20.5537,20.5537,20.5366,20.5366,12600.0
2006-04-13 14:20:00,36.06,36.06,36.02,36.03,10900.0,20.5366,20.5366,20.5138,20.5195,10900.0
2006-04-13 14:25:00,36.02,36.03,36.01,36.01,6500.0,20.5138,20.5195,20.5081,20.5081,6500.0
2006-04-13 14:30:00,36.02,36.02,35.95,35.95,15300.0,20.5138,20.5138,20.474,20.474,15300.0
2006-04-13 14:35:00,35.96,35.97,35.95,35.97,5600.0,20.4796,20.4853,20.474,20.4853,5600.0
2006-04-13 14:40:00,35.97,36.0,35.96,35.96,11600.0,20.4853,20.5024,20.4796,20.4796,11600.0
2006-04-13 14:45:00,35.95,35.95,35.93,35.93,9100.0,20.474,20.474,20.4626,20.4626,9100.0
2006-04-13 14:50:00,35.92,35.92,35.89,35.89,23200.0,20.4569,20.4569,20.4398,20.4398,23200.0
2006-04-13 14:55:00,35.9,35.92,35.89,35.91,6000.0,20.4455,20.4569,20.4398,20.4512,6000.0
2006-04-13 15:00:00,35.91,35.98,35.91,35.98,13900.0,20.4512,20.491,20.4512,20.491,13900.0
2006-04-13 15:05:00,35.96,36.0,35.96,35.97,16800.0,20.4796,20.5024,20.4796,20.4853,16800.0
2006-04-13 15:10:00,35.96,35.97,35.95,35.96,13900.0,20.4796,20.4853,20.474,20.4796,13900.0
2006-04-13 15:15:00,35.96,35.97,35.95,35.97,11400.0,20.4796,20.4853,20.474,20.4853,11400.0
2006-04-13 15:20:00,35.98,36.01,35.97,35.99,10600.0,20.491,20.5081,20.4853,20.4967,10600.0
2006-04-13 15:25:00,36.0,36.02,36.0,36.0,19100.0,20.5024,20.5138,20.5024,20.5024,19100.0
2006-04-13 15:30:00,36.0,36.01,35.99,36.01,15500.0,20.5024,20.5081,20.4967,20.5081,15500.0
2006-04-13 15:35:00,36.01,36.05,36.0,36.05,19200.0,20.5081,20.5309,20.5024,20.5309,19200.0
2006-04-13 15:40:00,36.04,36.06,36.04,36.05,22900.0,20.5252,20.5366,20.5252,20.5309,22900.0
2006-04-13 15:45:00,36.05,36.05,36.03,36.05,21500.0,20.5309,20.5309,20.5195,20.5309,21500.0
2006-04-13 15:50:00,36.05,36.11,36.04,36.11,42800.0,20.5309,20.5651,20.5252,20.5651,42800.0
2006-04-13 15:55:00,36.1,36.14,36.1,36.13,94500.0,20.5594,20.5822,20.5594,20.5765,94500.0
2006-04-17 09:30:00,36.13,36.15,36.09,36.14,26800.0,20.5765,20.5879,20.5537,20.5822,26800.0
2006-04-17 09:35:00,36.17,36.19,36.14,36.16,12700.0,20.5992,20.6106,20.5822,20.5936,12700.0
2006-04-17 09:40:00,36.14,36.15,36.1,36.11,19100.0,20.5822,20.5879,20.5594,20.5651,19100.0
2006-04-17 09:45:00,36.12,36.21,36.12,36.19,7000.0,20.5708,20.622,20.5708,20.6106,7000.0
2006-04-17 09:50:00,36.19,36.19,36.12,36.12,10300.0,20.6106,20.6106,20.5708,20.5708,10300.0
2006-04-17 09:55:00,36.13,36.13,36.1,36.12,9400.0,20.5765,20.5765,20.5594,20.5708,9400.0
2006-04-17 10:00:00,36.12,36.13,36.08,36.08,16500.0,20.5708,20.5765,20.548,20.548,16500.0
2006-04-17 10:05:00,36.08,36.11,36.07,36.11,7200.0,20.548,20.5651,20.5423,20.5651,7200.0
2006-04-17 10:10:00,36.07,36.13,36.06,36.13,8400.0,20.5423,20.5765,20.5366,20.5765,8400.0
2006-04-17 10:15:00,36.12,36.15,36.12,36.15,11000.0,20.5708,20.5879,20.5708,20.5879,11000.0
2006-04-17 10:20:00,36.15,36.16,36.13,36.14,3600.0,20.5879,20.5936,20.5765,20.5822,3600.0
2006-04-17 10:25:00,36.15,36.17,36.14,36.16,7000.0,20.5879,20.5992,20.5822,20.5936,7000.0
2006-04-17 10:30:00,36.17,36.18,36.16,36.18,5800.0,20.5992,20.6049,20.5936,20.6049,5800.0
2006-04-17 10:35:00,36.18,36.18,36.14,36.14,7400.0,20.6049,20.6049,20.5822,20.5822,7400.0
2006-04-17 10:40:00,36.15,36.16,36.11,36.11,8000.0,20.5879,20.5936,20.5651,20.5651,8000.0
2006-04-17 10:45:00,36.12,36.12,36.1,36.12,6700.0,20.5708,20.5708,20.5594,20.5708,6700.0
2006-04-17 10:50:00,36.11,36.11,36.09,36.09,5300.0,20.5651,20.5651,20.5537,20.5537,5300.0
2006-04-17 10:55:00,36.1,36.1,36.05,36.05,7500.0,20.5594,20.5594,20.5309,20.5309,7500.0
2006-04-17 11:00:00,36.05,36.08,36.04,36.04,10400.0,20.5309,20.548,20.5252,20.5252,10400.0
2006-04-17 11:05:00,36.05,36.09,36.05,36.08,10800.0,20.5309,20.5537,20.5309,20.548,10800.0
2006-04-17 11:10:00,36.09,36.1,36.08,36.09,5300.0,20.5537,20.5594,20.548,20.5537,5300.0
2006-04-17 11:15:00,36.1,36.11,36.09,36.11,7800.0,20.5594,20.5651,20.5537,20.5651,7800.0
2006-04-17 11:20:00,36.13,36.14,36.11,36.14,5500.0,20.5765,20.5822,20.5651,20.5822,5500.0
2006-04-17 11:25:00,36.14,36.16,36.13,36.16,9000.0,20.5822,20.5936,20.5765,20.5936,9000.0
2006-04-17 11:30:00,36.16,36.19,36.16,36.18,6900.0,20.5936,20.6106,20.5936,20.6049,6900.0
2006-04-17 11:35:00,36.17,36.18,36.17,36.17,5500.0,20.5992,20.6049,20.5992,20.5992,5500.0
2006-04-17 11:40:00,36.17,36.2,36.17,36.2,8100.0,20.5992,20.6163,20.5992,20.6163,8100.0
2006-04-17 11:45:00,36.2,36.2,36.19,36.19,5600.0,20.6163,20.6163,20.6106,20.6106,5600.0
2006-04-17 11:50:00,36.2,36.2,36.17,36.19,9600.0,20.6163,20.6163,20.5992,20.6106,9600.0
2006-04-17 11:55:00,36.19,36.2,36.16,36.17,7800.0,20.6106,20.6163,20.5936,20.5992,7800.0
2006-04-17 12:00:00,36.18,36.18,36.13,36.14,17300.0,20.6049,20.6049,20.5765,20.5822,17300.0
2006-04-17 12:05:00,36.14,36.15,36.1,36.1,9500.0,20.5822,20.5879,20.5594,20.5594,9500.0
2006-04-17 12:10:00,36.12,36.15,36.12,36.13,5700.0,20.5708,20.5879,20.5708,20.5765,5700.0
2006-04-17 12:15:00,36.12,36.14,36.1,36.1,5900.0,20.5708,20.5822,20.5594,20.5594,5900.0
2006-04-17 12:20:00,36.11,36.11,36.07,36.07,5800.0,20.5651,20.5651,20.5423,20.5423,5800.0
2006-04-17 12:25:00,36.07,36.08,36.04,36.04,9200.0,20.5423,20.548,20.5252,20.5252,9200.0
2006-04-17 12:30:00,36.06,36.09,36.05,36.08,5300.0,20.5366,20.5537,20.5309,20.548,5300.0
2006-04-17 12:35:00,36.07,36.09,36.06,36.08,5500.0,20.5423,20.5537,20.5366,20.548,5500.0
2006-04-17 12:40:00,36.08,36.08,36.02,36.02,5200.0,20.548,20.548,20.5138,20.5138,5200.0
2006-04-17 12:45:00,36.02,36.03,35.96,35.99,14400.0,20.5138,20.5195,20.4796,20.4967,14400.0
2006-04-17 12:50:00,35.99,36.0,35.97,35.99,4400.0,20.4967,20.5024,20.4853,20.4967,4400.0
2006-04-17 12:55:00,35.99,36.0,35.98,35.99,6400.0,20.4967,20.5024,20.491,20.4967,6400.0
2006-04-17 13:00:00,35.99,35.99,35.92,35.92,5100.0,20.4967,20.4967,20.4569,20.4569,5100.0
2006-04-17 13:05:00,35.92,35.92,35.86,35.91,13100.0,20.4569,20.4569,20.4227,20.4512,13100.0
2006-04-17 13:10:00,35.91,35.95,35.91,35.93,6100.0,20.4512,20.474,20.4512,20.4626,6100.0
2006-04-17 13:15:00,35.95,35.95,35.93,35.93,9400.0,20.474,20.474,20.4626,20.4626,9400.0
2006-04-17 13:20:00,35.94,35.94,35.84,35.86,43400.0,20.4683,20.4683,20.4113,20.4227,43400.0
2006-04-17 13:25:00,35.85,35.88,35.84,35.87,6200.0,20.417,20.4341,20.4113,20.4284,6200.0
2006-04-17 13:30:00,35.89,35.93,35.89,35.92,7800.0,20.4398,20.4626,20.4398,20.4569,7800.0
2006-04-17 13:35:00,35.92,35.92,35.87,35.89,9600.0,20.4569,20.4569,20.4284,20.4398,9600.0
2006-04-17 13:40:00,35.87,35.91,35.86,35.89,13500.0,20.4284,20.4512,20.4227,20.4398,13500.0
2006-04-17 13:45:00,35.89,35.91,35.89,35.91,6200.0,20.4398,20.4512,20.4398,20.4512,6200.0
2006-04-17 13:50:00,35.92,35.92,35.88,35.89,18500.0,20.4569,20.4569,20.4341,20.4398,18500.0
2006-04-17 13:55:00,35.89,35.91,35.88,35.9,13200.0,20.4398,20.4512,20.4341,20.4455,13200.0
2006-04-17 14:00:00,35.91,35.91,35.84,35.84,30700.0,20.4512,20.4512,20.4113,20.4113,30700.0
2006-04-17 14:05:00,35.84,35.84,35.8,35.83,7900.0,20.4113,20.4113,20.3885,20.4056,7900.0
2006-04-17 14:10:00,35.83,35.83,35.82,35.83,9300.0,20.4056,20.4056,20.3999,20.4056,9300.0
2006-04-17 14:15:00,35.82,35.83,35.8,35.8,9400.0,20.3999,20.4056,20.3885,20.3885,9400.0
2006-04-17 14:20:00,35.81,35.81,35.76,35.76,10800.0,20.3942,20.3942,20.3657,20.3657,10800.0
2006-04-17 14:25:00,35.77,35.78,35.7,35.72,37000.0,20.3714,20.3771,20.3316,20.343,37000.0
2006-04-17 14:30:00,35.73,35.77,35.73,35.77,10500.0,20.3487,20.3714,20.3487,20.3714,10500.0
2006-04-17 14:35:00,35.77,35.8,35.77,35.78,10100.0,20.3714,20.3885,20.3714,20.3771,10100.0
2006-04-17 14:40:00,35.79,35.8,35.76,35.76,14100.0,20.3828,20.3885,20.3657,20.3657,14100.0
2006-04-17 14:45:00,35.76,35.78,35.75,35.76,9700.0,20.3657,20.3771,20.3601,20.3657,9700.0
2006-04-17 14:50:00,35.75,35.75,35.7,35.7,10100.0,20.3601,20.3601,20.3316,20.3316,10100.0
2006-04-17 14:55:00,35.71,35.73,35.68,35.7,7700.0,20.3373,20.3487,20.3202,20.3316,7700.0
2006-04-17 15:00:00,35.7,35.72,35.69,35.69,14900.0,20.3316,20.343,20.3259,20.3259,14900.0
2006-04-17 15:05:00,35.7,35.7,35.66,35.68,15300.0,20.3316,20.3316,20.3088,20.3202,15300.0
2006-04-17 15:10:00,35.69,35.7,35.65,35.65,19500.0,20.3259,20.3316,20.3031,20.3031,19500.0
2006-04-17 15:15:00,35.65,35.66,35.58,35.64,35500.0,20.3031,20.3088,20.2632,20.2974,35500.0
2006-04-17 15:20:00,35.63,35.67,35.63,35.67,17500.0,20.2917,20.3145,20.2917,20.3145,17500.0
2006-04-17 15:25:00,35.67,35.71,35.67,35.68,25200.0,20.3145,20.3373,20.3145,20.3202,25200.0
2006-04-17 15:30:00,35.68,35.71,35.67,35.7,22600.0,20.3202,20.3373,20.3145,20.3316,22600.0
2006-04-17 15:35:00,35.69,35.69,35.68,35.68,25600.0,20.3259,20.3259,20.3202,20.3202,25600.0
2006-04-17 15:40:00,35.68,35.7,35.67,35.7,25000.0,20.3202,20.3316,20.3145,20.3316,25000.0
2006-04-17 15:45:00,35.7,35.71,35.67,35.68,21600.0,20.3316,20.3373,20.3145,20.3202,21600.0
2006-04-17 15:50:00,35.68,35.73,35.67,35.72,52400.0,20.3202,20.3487,20.3145,20.343,52400.0
2006-04-17 15:55:00,35.72,35.75,35.72,35.73,16500.0,20.343,20.3601,20.343,20.3487,16500.0
2006-04-18 09:30:00,35.74,35.85,35.73,35.85,21900.0,20.3544,20.417,20.3487,20.417,21900.0
2006-04-18 09:35:00,35.86,35.91,35.78,35.81,13100.0,20.4227,20.4512,20.3771,20.3942,13100.0
2006-04-18 09:40:00,35.8,35.9,35.78,35.89,10300.0,20.3885,20.4455,20.3771,20.4398,10300.0
2006-04-18 09:45:00,35.89,35.89,35.84,35.89,39100.0,20.4398,20.4398,20.4113,20.4398,39100.0
2006-04-18 09:50:00,35.89,35.9,35.86,35.89,15900.0,20.4398,20.4455,20.4227,20.4398,15900.0
2006-04-18 09:55:00,35.89,35.9,35.88,35.9,12600.0,20.4398,20.4455,20.4341,20.4455,12600.0
2006-04-18 10:00:00,35.9,35.92,35.88,35.92,25600.0,20.4455,20.4569,20.4341,20.4569,25600.0
2006-04-18 10:05:00,35.92,35.94,35.91,35.93,23000.0,20.4569,20.4683,20.4512,20.4626,23000.0
2006-04-18 10:10:00,35.94,36.01,35.93,36.01,44800.0,20.4683,20.5081,20.4626,20.5081,44800.0
2006-04-18 10:15:00,36.01,36.06,35.99,36.0,51500.0,20.5081,20.5366,20.4967,20.5024,51500.0
2006-04-18 10:20:00,35.99,36.02,35.98,35.98,30800.0,20.4967,20.5138,20.491,20.491,30800.0
2006-04-18 10:25:00,35.98,35.99,35.95,35.95,21800.0,20.491,20.4967,20.474,20.474,21800.0
2006-04-18 10:30:00,35.94,35.95,35.92,35.94,21900.0,20.4683,20.474,20.4569,20.4683,21900.0
2006-04-18 10:35:00,35.94,35.94,35.91,35.92,28800.0,20.4683,20.4683,20.4512,20.4569,28800.0
2006-04-18 10:40:00,35.94,35.94,35.89,35.9,9400.0,20.4683,20.4683,20.4398,20.4455,9400.0
2006-04-18 10:45:00,35.9,35.9,35.87,35.88,13200.0,20.4455,20.4455,20.4284,20.4341,13200.0
2006-04-18 10:50:00,35.87,35.89,35.87,35.88,6700.0,20.4284,20.4398,20.4284,20.4341,6700.0
2006-04-18 10:55:00,35.89,35.9,35.88,35.9,10800.0,20.4398,20.4455,20.4341,20.4455,10800.0
2006-04-18 11:00:00,35.89,35.92,35.89,35.92,14300.0,20.4398,20.4569,20.4398,20.4569,14300.0
2006-04-18 11:05:00,35.92,35.92,35.9,35.92,105500.0,20.4569,20.4569,20.4455,20.4569,105500.0
2006-04-18 11:10:00,35.91,35.92,35.9,35.92,10000.0,20.4512,20.4569,20.4455,20.4569,10000.0
2006-04-18 11:15:00,35.92,35.95,35.92,35.95,11800.0,20.4569,20.474,20.4569,20.474,11800.0
2006-04-18 11:20:00,35.94,35.94,35.93,35.94,2200.0,20.4683,20.4683,20.4626,20.4683,2200.0
2006-04-18 11:25:00,35.94,35.98,35.94,35.98,15100.0,20.4683,20.491,20.4683,20.491,15100.0
2006-04-18 11:30:00,35.98,36.0,35.98,36.0,13400.0,20.491,20.5024,20.491,20.5024,13400.0
2006-04-18 11:35:00,36.0,36.0,35.98,35.99,17600.0,20.5024,20.5024,20.491,20.4967,17600.0
2006-04-18 11:40:00,35.99,36.0,35.98,35.99,35200.0,20.4967,20.5024,20.491,20.4967,35200.0
2006-04-18 11:45:00,35.99,36.03,35.99,36.03,32700.0,20.4967,20.5195,20.4967,20.5195,32700.0
2006-04-18 11:50:00,36.03,36.14,36.03,36.13,27900.0,20.5195,20.5822,20.5195,20.5765,27900.0
2006-04-18 11:55:00,36.14,36.14,36.11,36.12,9000.0,20.5822,20.5822,20.5651,20.5708,9000.0
2006-04-18 12:00:00,36.13,36.14,36.1,36.1,19100.0,20.5765,20.5822,20.5594,20.5594,19100.0
2006-04-18 12:05:00,36.11,36.15,36.11,36.14,15400.0,20.5651,20.5879,20.5651,20.5822,15400.0
2006-04-18 12:10:00,36.14,36.17,36.11,36.13,16200.0,20.5822,20.5992,20.5651,20.5765,16200.0
2006-04-18 12:15:00,36.14,36.14,36.11,36.12,10800.0,20.5822,20.5822,20.5651,20.5708,10800.0
2006-04-18 12:20:00,36.11,36.12,36.1,36.12,8000.0,20.5651,20.5708,20.5594,20.5708,8000.0
2006-04-18 12:25:00,36.12,36.14,36.12,36.13,15000.0,20.5708,20.5822,20.5708,20.5765,15000.0
2006-04-18 12:30:00,36.13,36.13,36.11,36.11,15500.0,20.5765,20.5765,20.5651,20.5651,15500.0
2006-04-18 12:35:00,36.11,36.11,36.09,36.09,8300.0,20.5651,20.5651,20.5537,20.5537,8300.0
2006-04-18 12:40:00,36.1,36.11,36.08,36.08,10200.0,20.5594,20.5651,20.548,20.548,10200.0
2006-04-18 12:45:00,36.09,36.09,36.08,36.09,1800.0,20.5537,20.5537,20.548,20.5537,1800.0
2006-04-18 12:50:00,36.09,36.09,36.07,36.09,10900.0,20.5537,20.5537,20.5423,20.5537,10900.0
2006-04-18 12:55:00,36.09,36.11,36.07,36.11,4700.0,20.5537,20.5651,20.5423,20.5651,4700.0
2006-04-18 13:00:00,36.11,36.14,36.11,36.14,12600.0,20.5651,20.5822,20.5651,20.5822,12600.0
2006-04-18 13:05:00,36.13,36.14,36.1,36.1,11100.0,20.5765,20.5822,20.5594,20.5594,11100.0
2006-04-18 13:10:00,36.09,36.1,36.07,36.07,9200.0,20.5537,20.5594,20.5423,20.5423,9200.0
2006-04-18 13:15:00,36.08,36.08,36.06,36.06,8400.0,20.548,20.548,20.5366,20.5366,8400.0
2006-04-18 13:20:00,36.06,36.06,36.03,36.04,11400.0,20.5366,20.5366,20.5195,20.5252,11400.0
2006-04-18 13:25:00,36.03,36.04,36.01,36.02,11500.0,20.5195,20.5252,20.5081,20.5138,11500.0
2006-04-18 13:30:00,36.02,36.05,36.02,36.04,27500.0,20.5138,20.5309,20.5138,20.5252,27500.0
2006-04-18 13:35:00,36.03,36.04,35.99,36.0,21700.0,20.5195,20.5252,20.4967,20.5024,21700.0
2006-04-18 13:40:00,35.99,36.0,35.96,35.97,15500.0,20.4967,20.5024,20.4796,20.4853,15500.0
2006-04-18 13:45:00,35.98,35.98,35.96,35.97,2200.0,20.491,20.491,20.4796,20.4853,2200.0
2006-04-18 13:50:00,35.96,35.97,35.95,35.97,8300.0,20.4796,20.4853,20.474,20.4853,8300.0
2006-04-18 13:55:00,35.97,35.99,35.97,35.97,15500.0,20.4853,20.4967,20.4853,20.4853,15500.0
2006-04-18 14:00:00,35.98,36.03,35.97,35.99,75800.0,20.491,20.5195,20.4853,20.4967,75800.0
2006-04-18 14:05:00,36.0,36.05,35.99,36.04,57700.0,20.5024,20.5309,20.4967,20.5252,57700.0
2006-04-18 14:10:00,36.02,36.04,36.01,36.01,25300.0,20.5138,20.5252,20.5081,20.5081,25300.0
2006-04-18 14:15:00,36.01,36.02,35.98,36.02,13800.0,20.5081,20.5138,20.491,20.5138,13800.0
2006-04-18 14:20:00,36.02,36.02,35.98,36.0,11300.0,20.5138,20.5138,20.491,20.5024,11300.0
2006-04-18 14:25:00,36.0,36.02,35.99,36.02,14500.0,20.5024,20.5138,20.4967,20.5138,14500.0
2006-04-18 14:30:00,36.02,36.04,35.99,35.99,21500.0,20.5138,20.5252,20.4967,20.4967,21500.0
2006-04-18 14:35:00,35.99,36.0,35.97,36.0,11900.0,20.4967,20.5024,20.4853,20.5024,11900.0
2006-04-18 14:40:00,36.0,36.0,35.98,35.99,8600.0,20.5024,20.5024,20.491,20.4967,8600.0
2006-04-18 14:45:00,35.99,36.0,35.99,35.99,16000.0,20.4967,20.5024,20.4967,20.4967,16000.0
2006-04-18 14:50:00,36.0,36.05,36.0,36.03,89400.0,20.5024,20.5309,20.5024,20.5195,89400.0
2006-04-18 14:55:00,36.04,36.04,35.98,35.99,19800.0,20.5252,20.5252,20.491,20.4967,19800.0
2006-04-18 15:00:00,35.99,36.05,35.98,36.04,28100.0,20.4967,20.5309,20.491,20.5252,28100.0
2006-04-18 15:05:00,36.05,36.07,36.04,36.07,15000.0,20.5309,20.5423,20.5252,20.5423,15000.0
2006-04-18 15:10:00,36.07,36.2,36.06,36.19,35200.0,20.5423,20.6163,20.5366,20.6106,35200.0
2006-04-18 15:15:00,36.19,36.21,36.18,36.18,21800.0,20.6106,20.622,20.6049,20.6049,21800.0
2006-04-18 15:20:00,36.18,36.18,36.05,36.17,26300.0,20.6049,20.6049,20.5309,20.5992,26300.0
2006-04-18 15:25:00,36.18,36.19,36.16,36.18,24600.0,20.6049,20.6106,20.5936,20.6049,24600.0
2006-04-18 15:30:00,36.18,36.3,36.18,36.19,17100.0,20.6049,20.6733,20.6049,20.6106,17100.0
2006-04-18 15:35:00,36.19,36.21,36.18,36.19,38700.0,20.6106,20.622,20.6049,20.6106,38700.0
2006-04-18 15:40:00,36.19,36.19,36.18,36.19,19600.0,20.6106,20.6106,20.6049,20.6106,19600.0
2006-04-18 15:45:00,36.18,36.2,36.17,36.18,84300.0,20.6049,20.6163,20.5992,20.6049,84300.0
2006-04-18 15:50:00,36.19,36.19,36.15,36.16,31300.0,20.6106,20.6106,20.5879,20.5936,31300.0
2006-04-18 15:55:00,36.16,36.17,36.13,36.14,48900.0,20.5936,20.5992,20.5765,20.5822,48900.0
2006-04-19 09:30:00,36.23,36.24,36.15,36.16,51000.0,20.6334,20.6391,20.5879,20.5936,51000.0
2006-04-19 09:35:00,36.17,36.22,36.1,36.11,19800.0,20.5992,20.6277,20.5594,20.5651,19800.0
2006-04-19 09:40:00,36.12,36.18,36.09,36.18,20400.0,20.5708,20.6049,20.5537,20.6049,20400.0
2006-04-19 09:45:00,36.17,36.18,36.09,36.09,49000.0,20.5992,20.6049,20.5537,20.5537,49000.0
2006-04-19 09:50:00,36.09,36.15,36.09,36.13,19800.0,20.5537,20.5879,20.5537,20.5765,19800.0
2006-04-19 09:55:00,36.12,36.16,36.1,36.15,22100.0,20.5708,20.5936,20.5594,20.5879,22100.0
2006-04-19 10:00:00,36.16,36.16,36.08,36.16,19500.0,20.5936,20.5936,20.548,20.5936,19500.0
2006-04-19 10:05:00,36.16,36.16,36.08,36.09,26600.0,20.5936,20.5936,20.548,20.5537,26600.0
2006-04-19 10:10:00,36.09,36.1,36.02,36.02,21800.0,20.5537,20.5594,20.5138,20.5138,21800.0
2006-04-19 10:15:00,36.03,36.03,35.95,35.97,28800.0,20.5195,20.5195,20.474,20.4853,28800.0
2006-04-19 10:20:00,35.97,35.97,35.94,35.95,28400.0,20.4853,20.4853,20.4683,20.474,28400.0
2006-04-19 10:25:00,35.94,35.95,35.89,35.91,24900.0,20.4683,20.474,20.4398,20.4512,24900.0
2006-04-19 10:30:00,35.9,35.9,35.81,35.81,40200.0,20.4455,20.4455,20.3942,20.3942,40200.0
2006-04-19 10:35:00,35.82,35.85,35.8,35.82,29500.0,20.3999,20.417,20.3885,20.3999,29500.0
2006-04-19 10:40:00,35.81,35.9,35.8,35.89,46300.0,20.3942,20.4455,20.3885,20.4398,46300.0
2006-04-19 10:45:00,35.9,35.97,35.9,35.97,24300.0,20.4455,20.4853,20.4455,20.4853,24300.0
2006-04-19 10:50:00,35.97,35.99,35.94,35.96,27500.0,20.4853,20.4967,20.4683,20.4796,27500.0
2006-04-19 10:55:00,35.96,36.0,35.9,35.93,17500.0,20.4796,20.5024,20.4455,20.4626,17500.0
2006-04-19 11:00:00,35.9,35.93,35.89,35.92,40200.0,20.4455,20.4626,20.4398,20.4569,40200.0
2006-04-19 11:05:00,35.92,35.98,35.92,35.96,21700.0,20.4569,20.491,20.4569,20.4796,21700.0
2006-04-19 11:10:00,35.97,35.98,35.95,35.96,18200.0,20.4853,20.491,20.474,20.4796,18200.0
2006-04-19 11:15:00,35.95,35.97,35.94,35.94,25300.0,20.474,20.4853,20.4683,20.4683,25300.0
2006-04-19 11:20:00,35.95,35.98,35.93,35.98,15400.0,20.474,20.491,20.4626,20.491,15400.0
2006-04-19 11:25:00,35.98,35.98,35.95,35.95,15700.0,20.491,20.491,20.474,20.474,15700.0
2006-04-19 11:30:00,35.96,35.96,35.94,35.96,7800.0,20.4796,20.4796,20.4683,20.4796,7800.0
2006-04-19 11:35:00,35.97,36.09,35.97,36.09,20500.0,20.4853,20.5537,20.4853,20.5537,20500.0
2006-04-19 11:40:00,36.1,36.15,36.1,36.14,8600.0,20.5594,20.5879,20.5594,20.5822,8600.0
2006-04-19 11:45:00,36.14,36.15,36.11,36.12,26600.0,20.5822,20.5879,20.5651,20.5708,26600.0
2006-04-19 11:50:00,36.13,36.13,36.11,36.13,9800.0,20.5765,20.5765,20.5651,20.5765,9800.0
2006-04-19 11:55:00,36.12,36.13,36.12,36.12,11900.0,20.5708,20.5765,20.5708,20.5708,11900.0
2006-04-19 12:00:00,36.13,36.13,36.12,36.12,17300.0,20.5765,20.5765,20.5708,20.5708,17300.0
2006-04-19 12:05:00,36.12,36.16,36.12,36.16,26000.0,20.5708,20.5936,20.5708,20.5936,26000.0
2006-04-19 12:10:00,36.16,36.2,36.16,36.2,9200.0,20.5936,20.6163,20.5936,20.6163,9200.0
2006-04-19 12:15:00,36.2,36.22,36.2,36.22,13700.0,20.6163,20.6277,20.6163,20.6277,13700.0
2006-04-19 12:20:00,36.23,36.26,36.21,36.26,26700.0,20.6334,20.6505,20.622,20.6505,26700.0
2006-04-19 12:25:00,36.26,36.3,36.25,36.3,25000.0,20.6505,20.6733,20.6448,20.6733,25000.0
2006-04-19 12:30:00,36.3,36.32,36.29,36.3,13500.0,20.6733,20.6847,20.6676,20.6733,13500.0
2006-04-19 12:35:00,36.32,36.36,36.31,36.36,23800.0,20.6847,20.7075,20.679,20.7075,23800.0
2006-04-19 12:40:00,36.36,36.36,36.34,36.35,17900.0,20.7075,20.7075,20.6961,20.7018,17900.0
2006-04-19 12:45:00,36.35,36.35,36.3,36.3,25700.0,20.7018,20.7018,20.6733,20.6733,25700.0
2006-04-19 12:50:00,36.31,36.31,36.24,36.24,15500.0,20.679,20.679,20.6391,20.6391,15500.0
2006-04-19 12:55:00,36.25,36.26,36.24,36.26,12600.0,20.6448,20.6505,20.6391,20.6505,12600.0
2006-04-19 13:00:00,36.26,36.27,36.24,36.26,14800.0,20.6505,20.6562,20.6391,20.6505,14800.0
2006-04-19 13:05:00,36.26,36.26,36.23,36.24,18700.0,20.6505,20.6505,20.6334,20.6391,18700.0
2006-04-19 13:10:00,36.24,36.26,36.23,36.25,12500.0,20.6391,20.6505,20.6334,20.6448,12500.0
2006-04-19 13:15:00,36.25,36.3,36.25,36.3,17700.0,20.6448,20.6733,20.6448,20.6733,17700.0
2006-04-19 13:20:00,36.3,36.31,36.25,36.26,11700.0,20.6733,20.679,20.6448,20.6505,11700.0
2006-04-19 13:25:00,36.26,36.26,36.21,36.23,16800.0,20.6505,20.6505,20.622,20.6334,16800.0
2006-04-19 13:30:00,36.23,36.24,36.2,36.23,12100.0,20.6334,20.6391,20.6163,20.6334,12100.0
2006-04-19 13:35:00,36.21,36.23,36.2,36.21,8500.0,20.622,20.6334,20.6163,20.622,8500.0
2006-04-19 13:40:00,36.22,36.24,36.21,36.23,9600.0,20.6277,20.6391,20.622,20.6334,9600.0
2006-04-19 13:45:00,36.23,36.24,36.21,36.23,6800.0,20.6334,20.6391,20.622,20.6334,6800.0
2006-04-19 13:50:00,36.22,36.25,36.19,36.25,13900.0,20.6277,20.6448,20.6106,20.6448,13900.0
2006-04-19 13:55:00,36.25,36.29,36.24,36.29,13100.0,20.6448,20.6676,20.6391,20.6676,13100.0
2006-04-19 14:00:00,36.29,36.3,36.29,36.3,14700.0,20.6676,20.6733,20.6676,20.6733,14700.0
2006-04-19 14:05:00,36.28,36.3,36.28,36.28,26600.0,20.6619,20.6733,20.6619,20.6619,26600.0
2006-04-19 14:10:00,36.29,36.32,36.28,36.32,18100.0,20.6676,20.6847,20.6619,20.6847,18100.0
2006-04-19 14:15:00,36.32,36.32,36.29,36.3,13900.0,20.6847,20.6847,20.6676,20.6733,13900.0
2006-04-19 14:20:00,36.3,36.33,36.29,36.33,9900.0,20.6733,20.6904,20.6676,20.6904,9900.0
2006-04-19 14:25:00,36.33,36.35,36.32,36.35,20100.0,20.6904,20.7018,20.6847,20.7018,20100.0
2006-04-19 14:30:00,36.34,36.36,36.34,36.36,15100.0,20.6961,20.7075,20.6961,20.7075,15100.0
2006-04-19 14:35:00,36.35,36.36,36.35,36.36,10800.0,20.7018,20.7075,20.7018,20.7075,10800.0
2006-04-19 14:40:00,36.38,36.46,36.38,36.46,31400.0,20.7188,20.7644,20.7188,20.7644,31400.0
2006-04-19 14:45:00,36.46,36.48,36.45,36.48,17200.0,20.7644,20.7758,20.7587,20.7758,17200.0
2006-04-19 14:50:00,36.49,36.5,36.44,36.44,41100.0,20.7815,20.7872,20.753,20.753,41100.0
2006-04-19 14:55:00,36.44,36.47,36.43,36.43,10900.0,20.753,20.7701,20.7473,20.7473,10900.0
2006-04-19 15:00:00,36.44,36.47,36.43,36.47,8100.0,20.753,20.7701,20.7473,20.7701,8100.0
2006-04-19 15:05:00,36.46,36.47,36.42,36.43,20800.0,20.7644,20.7701,20.7416,20.7473,20800.0
2006-04-19 15:10:00,36.44,36.47,36.43,36.47,17700.0,20.753,20.7701,20.7473,20.7701,17700.0
2006-04-19 15:15:00,36.47,36.51,36.47,36.51,18400.0,20.7701,20.7929,20.7701,20.7929,18400.0
2006-04-19 15:20:00,36.5,36.54,36.5,36.54,27200.0,20.7872,20.81,20.7872,20.81,27200.0
2006-04-19 15:25:00,36.53,36.54,36.53,36.54,27000.0,20.8043,20.81,20.8043,20.81,27000.0
2006-04-19 15:30:00,36.54,36.56,36.54,36.56,33000.0,20.81,20.8214,20.81,20.8214,33000.0
2006-04-19 15:35:00,36.57,36.58,36.54,36.58,42200.0,20.8271,20.8327,20.81,20.8327,42200.0
2006-04-19 15:40:00,36.58,36.62,36.57,36.62,47600.0,20.8327,20.8555,20.8271,20.8555,47600.0
2006-04-19 15:45:00,36.61,36.65,36.61,36.65,56800.0,20.8498,20.8726,20.8498,20.8726,56800.0
2006-04-19 15:50:00,36.65,36.67,36.64,36.66,43200.0,20.8726,20.884,20.8669,20.8783,43200.0
2006-04-19 15:55:00,36.66,36.66,36.63,36.65,87900.0,20.8783,20.8783,20.8612,20.8726,87900.0
2006-04-20 09:30:00,36.85,36.94,36.81,36.93,67900.0,20.9865,21.0378,20.9637,21.0321,67900.0
2006-04-20 09:35:00,36.93,36.99,36.81,36.82,58200.0,21.0321,21.0662,20.9637,20.9694,58200.0
2006-04-20 09:40:00,36.82,36.91,36.82,36.86,76200.0,20.9694,21.0207,20.9694,20.9922,76200.0
2006-04-20 09:45:00,36.86,36.87,36.82,36.87,40200.0,20.9922,20.9979,20.9694,20.9979,40200.0
2006-04-20 09:50:00,36.83,36.91,36.83,36.89,36800.0,20.9751,21.0207,20.9751,21.0093,36800.0
2006-04-20 09:55:00,36.88,36.98,36.88,36.94,26700.0,21.0036,21.0606,21.0036,21.0378,26700.0
2006-04-20 10:00:00,36.94,36.98,36.93,36.96,23900.0,21.0378,21.0606,21.0321,21.0492,23900.0
2006-04-20 10:05:00,36.96,36.99,36.96,36.98,35700.0,21.0492,21.0662,21.0492,21.0606,35700.0
2006-04-20 10:10:00,36.98,36.99,36.96,36.97,30100.0,21.0606,21.0662,21.0492,21.0549,30100.0
2006-04-20 10:15:00,36.97,37.07,36.97,37.03,103200.0,21.0549,21.1118,21.0549,21.089,103200.0
2006-04-20 10:20:00,37.02,37.11,37.01,37.11,35900.0,21.0833,21.1346,21.0776,21.1346,35900.0
2006-04-20 10:25:00,37.11,37.21,37.1,37.17,30300.0,21.1346,21.1915,21.1289,21.1688,30300.0
2006-04-20 10:30:00,37.17,37.17,37.1,37.11,15000.0,21.1688,21.1688,21.1289,21.1346,15000.0
2006-04-20 10:35:00,37.1,37.11,37.08,37.11,23400.0,21.1289,21.1346,21.1175,21.1346,23400.0
2006-04-20 10:40:00,37.11,37.11,37.06,37.09,22600.0,21.1346,21.1346,21.1061,21.1232,22600.0
2006-04-20 10:45:00,37.09,37.1,37.06,37.08,25700.0,21.1232,21.1289,21.1061,21.1175,25700.0
2006-04-20 10:50:00,37.09,37.13,37.08,37.08,52900.0,21.1232,21.146,21.1175,21.1175,52900.0
2006-04-20 10:55:00,37.08,37.08,37.06,37.06,39800.0,21.1175,21.1175,21.1061,21.1061,39800.0
2006-04-20 11:00:00,37.06,37.11,37.05,37.11,29000.0,21.1061,21.1346,21.1004,21.1346,29000.0
2006-04-20 11:05:00,37.11,37.12,37.07,37.07,24700.0,21.1346,21.1403,21.1118,21.1118,24700.0
2006-04-20 11:10:00,37.06,37.07,37.0,37.02,15200.0,21.1061,21.1118,21.0719,21.0833,15200.0
2006-04-20 11:15:00,37.03,37.03,36.85,36.88,38200.0,21.089,21.089,20.9865,21.0036,38200.0
2006-04-20 11:20:00,36.88,36.89,36.85,36.87,16500.0,21.0036,21.0093,20.9865,20.9979,16500.0
2006-04-20 11:25:00,36.88,36.89,36.81,36.83,34600.0,21.0036,21.0093,20.9637,20.9751,34600.0
2006-04-20 11:30:00,36.83,36.85,36.73,36.73,31200.0,20.9751,20.9865,20.9182,20.9182,31200.0
2006-04-20 11:35:00,36.73,36.73,36.68,36.69,22700.0,20.9182,20.9182,20.8897,20.8954,22700.0
2006-04-20 11:40:00,36.68,36.69,36.64,36.64,14700.0,20.8897,20.8954,20.8669,20.8669,14700.0
2006-04-20 11:45:00,36.64,36.64,36.58,36.58,19800.0,20.8669,20.8669,20.8327,20.8327,19800.0
2006-04-20 11:50:00,36.59,36.65,36.58,36.64,33000.0,20.8384,20.8726,20.8327,20.8669,33000.0
2006-04-20 11:55:00,36.65,36.67,36.6,36.61,34300.0,20.8726,20.884,20.8441,20.8498,34300.0
2006-04-20 12:00:00,36.62,36.62,36.53,36.53,17600.0,20.8555,20.8555,20.8043,20.8043,17600.0
2006-04-20 12:05:00,36.55,36.6,36.53,36.6,20900.0,20.8157,20.8441,20.8043,20.8441,20900.0
2006-04-20 12:10:00,36.6,36.63,36.56,36.63,19300.0,20.8441,20.8612,20.8214,20.8612,19300.0
2006-04-20 12:15:00,36.63,36.67,36.62,36.64,14500.0,20.8612,20.884,20.8555,20.8669,14500.0
2006-04-20 12:20:00,36.64,36.64,36.58,36.58,15400.0,20.8669,20.8669,20.8327,20.8327,15400.0
2006-04-20 12:25:00,36.58,36.58,36.56,36.57,13000.0,20.8327,20.8327,20.8214,20.8271,13000.0
2006-04-20 12:30:00,36.58,36.6,36.57,36.6,12300.0,20.8327,20.8441,20.8271,20.8441,12300.0
2006-04-20 12:35:00,36.6,36.6,36.57,36.57,7900.0,20.8441,20.8441,20.8271,20.8271,7900.0
2006-04-20 12:40:00,36.57,36.58,36.56,36.57,10000.0,20.8271,20.8327,20.8214,20.8271,10000.0
2006-04-20 12:45:00,36.58,36.58,36.56,36.58,7700.0,20.8327,20.8327,20.8214,20.8327,7700.0
2006-04-20 12:50:00,36.59,36.6,36.59,36.6,8200.0,20.8384,20.8441,20.8384,20.8441,8200.0
2006-04-20 12:55:00,36.6,36.62,36.59,36.62,6600.0,20.8441,20.8555,20.8384,20.8555,6600.0
2006-04-20 13:00:00,36.62,36.63,36.59,36.6,13000.0,20.8555,20.8612,20.8384,20.8441,13000.0
2006-04-20 13:05:00,36.6,36.6,36.59,36.6,3200.0,20.8441,20.8441,20.8384,20.8441,3200.0
2006-04-20 13:10:00,36.6,36.6,36.56,36.58,6800.0,20.8441,20.8441,20.8214,20.8327,6800.0
2006-04-20 13:15:00,36.58,36.59,36.57,36.59,4600.0,20.8327,20.8384,20.8271,20.8384,4600.0
2006-04-20 13:20:00,36.59,36.6,36.54,36.56,10700.0,20.8384,20.8441,20.81,20.8214,10700.0
2006-04-20 13:25:00,36.56,36.84,36.54,36.57,10400.0,20.8214,20.9808,20.81,20.8271,10400.0
2006-04-20 13:30:00,36.57,36.59,36.55,36.59,7400.0,20.8271,20.8384,20.8157,20.8384,7400.0
2006-04-20 13:35:00,36.6,36.6,36.58,36.58,4400.0,20.8441,20.8441,20.8327,20.8327,4400.0
2006-04-20 13:40:00,36.58,36.59,36.57,36.58,3200.0,20.8327,20.8384,20.8271,20.8327,3200.0
2006-04-20 13:45:00,36.59,36.61,36.57,36.6,5500.0,20.8384,20.8498,20.8271,20.8441,5500.0
2006-04-20 13:50:00,36.59,36.63,36.59,36.62,6700.0,20.8384,20.8612,20.8384,20.8555,6700.0
2006-04-20 13:55:00,36.62,36.65,36.62,36.63,5700.0,20.8555,20.8726,20.8555,20.8612,5700.0
2006-04-20 14:00:00,36.64,36.67,36.63,36.66,14000.0,20.8669,20.884,20.8612,20.8783,14000.0
2006-04-20 14:05:00,36.66,36.68,36.65,36.68,3900.0,20.8783,20.8897,20.8726,20.8897,3900.0
2006-04-20 14:10:00,36.67,36.69,36.66,36.67,6900.0,20.884,20.8954,20.8783,20.884,6900.0
2006-04-20 14:15:00,36.67,36.68,36.65,36.67,7100.0,20.884,20.8897,20.8726,20.884,7100.0
2006-04-20 14:20:00,36.67,36.7,36.66,36.7,8800.0,20.884,20.9011,20.8783,20.9011,8800.0
2006-04-20 14:25:00,36.71,36.75,36.7,36.75,18400.0,20.9068,20.9296,20.9011,20.9296,18400.0
2006-04-20 14:30:00,36.75,36.78,36.74,36.77,14200.0,20.9296,20.9466,20.9239,20.941,14200.0
2006-04-20 14:35:00,36.78,36.78,36.75,36.75,15000.0,20.9466,20.9466,20.9296,20.9296,15000.0
2006-04-20 14:40:00,36.75,36.76,36.73,36.73,5600.0,20.9296,20.9353,20.9182,20.9182,5600.0
2006-04-20 14:45:00,36.74,36.74,36.73,36.73,6400.0,20.9239,20.9239,20.9182,20.9182,6400.0
2006-04-20 14:50:00,36.73,36.74,36.69,36.69,8400.0,20.9182,20.9239,20.8954,20.8954,8400.0
2006-04-20 14:55:00,36.7,36.74,36.69,36.72,9200.0,20.9011,20.9239,20.8954,20.9125,9200.0
2006-04-20 15:00:00,36.74,36.74,36.71,36.72,10300.0,20.9239,20.9239,20.9068,20.9125,10300.0
2006-04-20 15:05:00,36.71,36.71,36.69,36.69,34000.0,20.9068,20.9068,20.8954,20.8954,34000.0
2006-04-20 15:10:00,36.7,36.71,36.66,36.66,21100.0,20.9011,20.9068,20.8783,20.8783,21100.0
2006-04-20 15:15:00,36.66,36.7,36.65,36.7,14000.0,20.8783,20.9011,20.8726,20.9011,14000.0
2006-04-20 15:20:00,36.7,36.74,36.7,36.72,13900.0,20.9011,20.9239,20.9011,20.9125,13900.0
2006-04-20 15:25:00,36.72,36.74,36.69,36.7,19600.0,20.9125,20.9239,20.8954,20.9011,19600.0
2006-04-20 15:30:00,36.71,36.71,36.68,36.69,10300.0,20.9068,20.9068,20.8897,20.8954,10300.0
2006-04-20 15:35:00,36.68,36.69,36.65,36.66,17800.0,20.8897,20.8954,20.8726,20.8783,17800.0
2006-04-20 15:40:00,36.66,36.67,36.63,36.64,25200.0,20.8783,20.884,20.8612,20.8669,25200.0
2006-04-20 15:45:00,36.64,36.65,36.63,36.63,23700.0,20.8669,20.8726,20.8612,20.8612,23700.0
2006-04-20 15:50:00,36.63,36.7,36.62,36.69,24600.0,20.8612,20.9011,20.8555,20.8954,24600.0
2006-04-20 15:55:00,36.7,36.79,36.7,36.79,100700.0,20.9011,20.9523,20.9011,20.9523,100700.0
2006-04-21 09:30:00,36.75,36.83,36.75,36.82,194000.0,20.9296,20.9751,20.9296,20.9694,194000.0
2006-04-21 09:35:00,36.82,36.85,36.78,36.78,17300.0,20.9694,20.9865,20.9466,20.9466,17300.0
2006-04-21 09:40:00,36.79,36.79,36.68,36.7,18900.0,20.9523,20.9523,20.8897,20.9011,18900.0
2006-04-21 09:45:00,36.7,36.73,36.68,36.72,25400.0,20.9011,20.9182,20.8897,20.9125,25400.0
2006-04-21 09:50:00,36.72,36.73,36.69,36.72,21100.0,20.9125,20.9182,20.8954,20.9125,21100.0
2006-04-21 09:55:00,36.72,36.75,36.72,36.74,10300.0,20.9125,20.9296,20.9125,20.9239,10300.0
2006-04-21 10:00:00,36.77,36.82,36.77,36.81,22000.0,20.941,20.9694,20.941,20.9637,22000.0
2006-04-21 10:05:00,36.8,36.82,36.8,36.82,10700.0,20.958,20.9694,20.958,20.9694,10700.0
2006-04-21 10:10:00,36.82,36.86,36.82,36.85,13800.0,20.9694,20.9922,20.9694,20.9865,13800.0
2006-04-21 10:15:00,36.84,36.85,36.8,36.8,12000.0,20.9808,20.9865,20.958,20.958,12000.0
2006-04-21 10:20:00,36.8,36.81,36.8,36.81,6100.0,20.958,20.9637,20.958,20.9637,6100.0
2006-04-21 10:25:00,36.81,36.81,36.73,36.76,22100.0,20.9637,20.9637,20.9182,20.9353,22100.0
2006-04-21 10:30:00,36.75,36.76,36.68,36.68,44700.0,20.9296,20.9353,20.8897,20.8897,44700.0
2006-04-21 10:35:00,36.69,36.7,36.68,36.69,23200.0,20.8954,20.9011,20.8897,20.8954,23200.0
2006-04-21 10:40:00,36.68,36.7,36.66,36.69,43800.0,20.8897,20.9011,20.8783,20.8954,43800.0
2006-04-21 10:45:00,36.69,36.71,36.68,36.7,65300.0,20.8954,20.9068,20.8897,20.9011,65300.0
2006-04-21 10:50:00,36.7,36.73,36.67,36.7,17300.0,20.9011,20.9182,20.884,20.9011,17300.0
2006-04-21 10:55:00,36.71,36.71,36.64,36.69,16700.0,20.9068,20.9068,20.8669,20.8954,16700.0
2006-04-21 11:00:00,36.69,36.77,36.69,36.77,11200.0,20.8954,20.941,20.8954,20.941,11200.0
2006-04-21 11:05:00,36.77,36.82,36.76,36.82,10800.0,20.941,20.9694,20.9353,20.9694,10800.0
2006-04-21 11:10:00,36.81,36.81,36.75,36.75,16600.0,20.9637,20.9637,20.9296,20.9296,16600.0
2006-04-21 11:15:00,36.77,36.78,36.76,36.78,12100.0,20.941,20.9466,20.9353,20.9466,12100.0
2006-04-21 11:20:00,36.78,36.82,36.78,36.82,10900.0,20.9466,20.9694,20.9466,20.9694,10900.0
2006-04-21 11:25:00,36.82,36.86,36.81,36.81,33700.0,20.9694,20.9922,20.9637,20.9637,33700.0
2006-04-21 11:30:00,36.8,36.8,36.76,36.76,6100.0,20.958,20.958,20.9353,20.9353,6100.0
2006-04-21 11:35:00,36.75,36.77,36.75,36.77,4800.0,20.9296,20.941,20.9296,20.941,4800.0
2006-04-21 11:40:00,36.77,36.8,36.73,36.73,20500.0,20.941,20.958,20.9182,20.9182,20500.0
2006-04-21 11:45:00,36.73,36.75,36.68,36.69,21300.0,20.9182,20.9296,20.8897,20.8954,21300.0
2006-04-21 11:50:00,36.68,36.68,36.65,36.65,13600.0,20.8897,20.8897,20.8726,20.8726,13600.0
2006-04-21 11:55:00,36.66,36.73,36.66,36.68,30200.0,20.8783,20.9182,20.8783,20.8897,30200.0
2006-04-21 12:00:00,36.68,36.69,36.6,36.62,82000.0,20.8897,20.8954,20.8441,20.8555,82000.0
2006-04-21 12:05:00,36.62,36.62,36.59,36.6,31100.0,20.8555,20.8555,20.8384,20.8441,31100.0
2006-04-21 12:10:00,36.61,36.62,36.61,36.61,5400.0,20.8498,20.8555,20.8498,20.8498,5400.0
2006-04-21 12:15:00,36.61,36.62,36.6,36.61,17200.0,20.8498,20.8555,20.8441,20.8498,17200.0
2006-04-21 12:20:00,36.61,36.66,36.61,36.64,10200.0,20.8498,20.8783,20.8498,20.8669,10200.0
2006-04-21 12:25:00,36.66,36.67,36.65,36.66,8100.0,20.8783,20.884,20.8726,20.8783,8100.0
2006-04-21 12:30:00,36.67,36.68,36.66,36.68,8400.0,20.884,20.8897,20.8783,20.8897,8400.0
2006-04-21 12:35:00,36.69,36.71,36.69,36.71,4400.0,20.8954,20.9068,20.8954,20.9068,4400.0
2006-04-21 12:40:00,36.72,36.75,36.72,36.75,12500.0,20.9125,20.9296,20.9125,20.9296,12500.0
2006-04-21 12:45:00,36.74,36.8,36.74,36.79,10500.0,20.9239,20.958,20.9239,20.9523,10500.0
2006-04-21 12:50:00,36.79,36.81,36.79,36.81,4500.0,20.9523,20.9637,20.9523,20.9637,4500.0
2006-04-21 12:55:00,36.81,36.82,36.8,36.82,8300.0,20.9637,20.9694,20.958,20.9694,8300.0
2006-04-21 13:00:00,36.81,36.83,36.81,36.83,5100.0,20.9637,20.9751,20.9637,20.9751,5100.0
2006-04-21 13:05:00,36.82,36.83,36.81,36.82,4300.0,20.9694,20.9751,20.9637,20.9694,4300.0
2006-04-21 13:10:00,36.83,36.83,36.82,36.82,9900.0,20.9751,20.9751,20.9694,20.9694,9900.0
2006-04-21 13:15:00,36.81,36.82,36.81,36.82,7400.0,20.9637,20.9694,20.9637,20.9694,7400.0
2006-04-21 13:20:00,36.81,36.82,36.77,36.77,11100.0,20.9637,20.9694,20.941,20.941,11100.0
2006-04-21 13:25:00,36.77,36.78,36.75,36.77,35100.0,20.941,20.9466,20.9296,20.941,35100.0
2006-04-21 13:30:00,36.76,36.77,36.74,36.74,6400.0,20.9353,20.941,20.9239,20.9239,6400.0
2006-04-21 13:35:00,36.75,36.76,36.75,36.75,9000.0,20.9296,20.9353,20.9296,20.9296,9000.0
2006-04-21 13:40:00,36.75,36.76,36.74,36.74,10900.0,20.9296,20.9353,20.9239,20.9239,10900.0
2006-04-21 13:45:00,36.75,36.75,36.73,36.73,7400.0,20.9296,20.9296,20.9182,20.9182,7400.0
2006-04-21 13:50:00,36.73,36.76,36.73,36.73,5500.0,20.9182,20.9353,20.9182,20.9182,5500.0
2006-04-21 13:55:00,36.73,36.74,36.73,36.73,6700.0,20.9182,20.9239,20.9182,20.9182,6700.0
2006-04-21 14:00:00,36.73,36.74,36.64,36.64,13300.0,20.9182,20.9239,20.8669,20.8669,13300.0
2006-04-21 14:05:00,36.65,36.65,36.61,36.62,17300.0,20.8726,20.8726,20.8498,20.8555,17300.0
2006-04-21 14:10:00,36.62,36.62,36.57,36.59,18900.0,20.8555,20.8555,20.8271,20.8384,18900.0
2006-04-21 14:15:00,36.58,36.59,36.53,36.55,13100.0,20.8327,20.8384,20.8043,20.8157,13100.0
2006-04-21 14:20:00,36.55,36.58,36.55,36.57,21100.0,20.8157,20.8327,20.8157,20.8271,21100.0
2006-04-21 14:25:00,36.57,36.58,36.54,36.54,16300.0,20.8271,20.8327,20.81,20.81,16300.0
2006-04-21 14:30:00,36.53,36.57,36.51,36.52,16500.0,20.8043,20.8271,20.7929,20.7986,16500.0
2006-04-21 14:35:00,36.52,36.57,36.51,36.57,26100.0,20.7986,20.8271,20.7929,20.8271,26100.0
2006-04-21 14:40:00,36.57,36.59,36.54,36.55,24900.0,20.8271,20.8384,20.81,20.8157,24900.0
2006-04-21 14:45:00,36.54,36.54,36.45,36.47,22700.0,20.81,20.81,20.7587,20.7701,22700.0
2006-04-21 14:50:00,36.47,36.49,36.46,36.48,12600.0,20.7701,20.7815,20.7644,20.7758,12600.0
2006-04-21 14:55:00,36.49,36.55,36.47,36.54,23500.0,20.7815,20.8157,20.7701,20.81,23500.0
2006-04-21 15:00:00,36.55,36.58,36.55,36.57,35900.0,20.8157,20.8327,20.8157,20.8271,35900.0
2006-04-21 15:05:00,36.57,36.57,36.5,36.5,17400.0,20.8271,20.8271,20.7872,20.7872,17400.0
2006-04-21 15:10:00,36.5,36.5,36.42,36.44,18100.0,20.7872,20.7872,20.7416,20.753,18100.0
2006-04-21 15:15:00,36.44,36.51,36.43,36.51,12100.0,20.753,20.7929,20.7473,20.7929,12100.0
2006-04-21 15:20:00,36.51,36.55,36.5,36.55,11300.0,20.7929,20.8157,20.7872,20.8157,11300.0
2006-04-21 15:25:00,36.55,36.55,36.5,36.51,26500.0,20.8157,20.8157,20.7872,20.7929,26500.0
2006-04-21 15:30:00,36.51,36.58,36.51,36.58,10800.0,20.7929,20.8327,20.7929,20.8327,10800.0
2006-04-21 15:35:00,36.58,36.58,36.54,36.54,18600.0,20.8327,20.8327,20.81,20.81,18600.0
2006-04-21 15:40:00,36.54,36.6,36.54,36.59,27500.0,20.81,20.8441,20.81,20.8384,27500.0
2006-04-21 15:45:00,36.59,36.6,36.51,36.51,23600.0,20.8384,20.8441,20.7929,20.7929,23600.0
2006-04-21 15:50:00,36.52,36.6,36.51,36.6,45500.0,20.7986,20.8441,20.7929,20.8441,45500.0
2006-04-21 15:55:00,36.61,36.63,36.6,36.6,30300.0,20.8498,20.8612,20.8441,20.8441,30300.0
2006-04-24 09:30:00,36.5,36.5,36.43,36.5,41900.0,20.7872,20.7872,20.7473,20.7872,41900.0
2006-04-24 09:35:00,36.48,36.49,36.39,36.46,29700.0,20.7758,20.7815,20.7245,20.7644,29700.0
2006-04-24 09:40:00,36.46,36.49,36.3,36.39,44700.0,20.7644,20.7815,20.6733,20.7245,44700.0
2006-04-24 09:45:00,36.4,36.4,36.35,36.36,32200.0,20.7302,20.7302,20.7018,20.7075,32200.0
2006-04-24 09:50:00,36.35,36.36,36.28,36.28,21900.0,20.7018,20.7075,20.6619,20.6619,21900.0
2006-04-24 09:55:00,36.29,36.33,36.25,36.3,16700.0,20.6676,20.6904,20.6448,20.6733,16700.0
2006-04-24 10:00:00,36.26,36.31,36.26,36.3,12500.0,20.6505,20.679,20.6505,20.6733,12500.0
2006-04-24 10:05:00,36.32,36.4,36.32,36.39,16700.0,20.6847,20.7302,20.6847,20.7245,16700.0
2006-04-24 10:10:00,36.4,36.48,36.39,36.46,21800.0,20.7302,20.7758,20.7245,20.7644,21800.0
2006-04-24 10:15:00,36.46,36.49,36.46,36.49,8900.0,20.7644,20.7815,20.7644,20.7815,8900.0
2006-04-24 10:20:00,36.49,36.5,36.47,36.48,13900.0,20.7815,20.7872,20.7701,20.7758,13900.0
2006-04-24 10:25:00,36.48,36.49,36.46,36.46,20400.0,20.7758,20.7815,20.7644,20.7644,20400.0
2006-04-24 10:30:00,36.47,36.47,36.44,36.44,48700.0,20.7701,20.7701,20.753,20.753,48700.0
2006-04-24 10:35:00,36.43,36.46,36.43,36.46,10600.0,20.7473,20.7644,20.7473,20.7644,10600.0
2006-04-24 10:40:00,36.45,36.46,36.43,36.45,18000.0,20.7587,20.7644,20.7473,20.7587,18000.0
2006-04-24 10:45:00,36.46,36.48,36.45,36.47,20500.0,20.7644,20.7758,20.7587,20.7701,20500.0
2006-04-24 10:50:00,36.47,36.48,36.45,36.48,11400.0,20.7701,20.7758,20.7587,20.7758,11400.0
2006-04-24 10:55:00,36.47,36.48,36.45,36.48,7800.0,20.7701,20.7758,20.7587,20.7758,7800.0
2006-04-24 11:00:00,36.48,36.5,36.48,36.5,13500.0,20.7758,20.7872,20.7758,20.7872,13500.0
2006-04-24 11:05:00,36.49,36.49,36.45,36.47,13000.0,20.7815,20.7815,20.7587,20.7701,13000.0
2006-04-24 11:10:00,36.48,36.5,36.48,36.48,13900.0,20.7758,20.7872,20.7758,20.7758,13900.0
2006-04-24 11:15:00,36.5,36.5,36.4,36.4,14100.0,20.7872,20.7872,20.7302,20.7302,14100.0
2006-04-24 11:20:00,36.4,36.41,36.38,36.38,12500.0,20.7302,20.7359,20.7188,20.7188,12500.0
2006-04-24 11:25:00,36.38,36.39,36.33,36.38,13000.0,20.7188,20.7245,20.6904,20.7188,13000.0
2006-04-24 11:30:00,36.39,36.41,36.38,36.41,7700.0,20.7245,20.7359,20.7188,20.7359,7700.0
2006-04-24 11:35:00,36.4,36.49,36.4,36.47,14900.0,20.7302,20.7815,20.7302,20.7701,14900.0
2006-04-24 11:40:00,36.45,36.48,36.45,36.47,15400.0,20.7587,20.7758,20.7587,20.7701,15400.0
2006-04-24 11:45:00,36.47,36.48,36.45,36.46,8200.0,20.7701,20.7758,20.7587,20.7644,8200.0
2006-04-24 11:50:00,36.46,36.46,36.43,36.45,10600.0,20.7644,20.7644,20.7473,20.7587,10600.0
2006-04-24 11:55:00,36.44,36.47,36.44,36.47,7100.0,20.753,20.7701,20.753,20.7701,7100.0
2006-04-24 12:00:00,36.48,36.5,36.48,36.48,12200.0,20.7758,20.7872,20.7758,20.7758,12200.0
2006-04-24 12:05:00,36.48,36.5,36.48,36.49,4000.0,20.7758,20.7872,20.7758,20.7815,4000.0
2006-04-24 12:10:00,36.5,36.5,36.47,36.47,6200.0,20.7872,20.7872,20.7701,20.7701,6200.0
2006-04-24 12:15:00,36.48,36.5,36.48,36.49,5400.0,20.7758,20.7872,20.7758,20.7815,5400.0
2006-04-24 12:20:00,36.48,36.48,36.47,36.47,2200.0,20.7758,20.7758,20.7701,20.7701,2200.0
2006-04-24 12:25:00,36.48,36.48,36.42,36.43,15100.0,20.7758,20.7758,20.7416,20.7473,15100.0
2006-04-24 12:30:00,36.43,36.43,36.39,36.39,3900.0,20.7473,20.7473,20.7245,20.7245,3900.0
2006-04-24 12:35:00,36.38,36.39,36.38,36.39,900.0,20.7188,20.7245,20.7188,20.7245,900.0
2006-04-24 12:40:00,36.4,36.4,36.39,36.4,10500.0,20.7302,20.7302,20.7245,20.7302,10500.0
2006-04-24 12:45:00,36.4,36.4,36.39,36.39,24000.0,20.7302,20.7302,20.7245,20.7245,24000.0
2006-04-24 12:50:00,36.4,36.4,36.39,36.4,10100.0,20.7302,20.7302,20.7245,20.7302,10100.0
2006-04-24 12:55:00,36.42,36.43,36.42,36.42,15700.0,20.7416,20.7473,20.7416,20.7416,15700.0
2006-04-24 13:00:00,36.42,36.42,36.39,36.39,6400.0,20.7416,20.7416,20.7245,20.7245,6400.0
2006-04-24 13:05:00,36.39,36.4,36.37,36.4,16600.0,20.7245,20.7302,20.7131,20.7302,16600.0
2006-04-24 13:10:00,36.4,36.4,36.36,36.36,9500.0,20.7302,20.7302,20.7075,20.7075,9500.0
2006-04-24 13:15:00,36.36,36.37,36.35,36.35,4600.0,20.7075,20.7131,20.7018,20.7018,4600.0
2006-04-24 13:20:00,36.35,36.36,36.35,36.36,3900.0,20.7018,20.7075,20.7018,20.7075,3900.0
2006-04-24 13:25:00,36.36,36.37,36.36,36.36,4600.0,20.7075,20.7131,20.7075,20.7075,4600.0
2006-04-24 13:30:00,36.37,36.39,36.35,36.39,9300.0,20.7131,20.7245,20.7018,20.7245,9300.0
2006-04-24 13:35:00,36.4,36.4,36.39,36.4,7400.0,20.7302,20.7302,20.7245,20.7302,7400.0
2006-04-24 13:40:00,36.4,36.4,36.39,36.4,10100.0,20.7302,20.7302,20.7245,20.7302,10100.0
2006-04-24 13:45:00,36.4,36.43,36.4,36.43,19700.0,20.7302,20.7473,20.7302,20.7473,19700.0
2006-04-24 13:50:00,36.43,36.44,36.42,36.44,17600.0,20.7473,20.753,20.7416,20.753,17600.0
2006-04-24 13:55:00,36.46,36.47,36.44,36.47,8500.0,20.7644,20.7701,20.753,20.7701,8500.0
2006-04-24 14:00:00,36.47,36.5,36.47,36.49,5500.0,20.7701,20.7872,20.7701,20.7815,5500.0
2006-04-24 14:05:00,36.5,36.5,36.48,36.48,13100.0,20.7872,20.7872,20.7758,20.7758,13100.0
2006-04-24 14:10:00,36.48,36.5,36.45,36.47,9800.0,20.7758,20.7872,20.7587,20.7701,9800.0
2006-04-24 14:15:00,36.47,36.48,36.46,36.48,11100.0,20.7701,20.7758,20.7644,20.7758,11100.0
2006-04-24 14:20:00,36.48,36.48,36.46,36.46,14200.0,20.7758,20.7758,20.7644,20.7644,14200.0
2006-04-24 14:25:00,36.47,36.48,36.44,36.44,6800.0,20.7701,20.7758,20.753,20.753,6800.0
2006-04-24 14:30:00,36.44,36.46,36.44,36.46,5600.0,20.753,20.7644,20.753,20.7644,5600.0
2006-04-24 14:35:00,36.46,36.48,36.45,36.48,12200.0,20.7644,20.7758,20.7587,20.7758,12200.0
2006-04-24 14:40:00,36.47,36.48,36.45,36.45,6000.0,20.7701,20.7758,20.7587,20.7587,6000.0
2006-04-24 14:45:00,36.46,36.47,36.45,36.46,7100.0,20.7644,20.7701,20.7587,20.7644,7100.0
2006-04-24 14:50:00,36.46,36.47,36.45,36.45,5800.0,20.7644,20.7701,20.7587,20.7587,5800.0
2006-04-24 14:55:00,36.45,36.46,36.42,36.44,26000.0,20.7587,20.7644,20.7416,20.753,26000.0
2006-04-24 15:00:00,36.43,36.46,36.43,36.46,16000.0,20.7473,20.7644,20.7473,20.7644,16000.0
2006-04-24 15:05:00,36.46,36.48,36.46,36.48,5300.0,20.7644,20.7758,20.7644,20.7758,5300.0
2006-04-24 15:10:00,36.47,36.48,36.47,36.48,12400.0,20.7701,20.7758,20.7701,20.7758,12400.0
2006-04-24 15:15:00,36.48,36.48,36.46,36.48,19200.0,20.7758,20.7758,20.7644,20.7758,19200.0
2006-04-24 15:20:00,36.49,36.49,36.48,36.49,6800.0,20.7815,20.7815,20.7758,20.7815,6800.0
2006-04-24 15:25:00,36.49,36.49,36.48,36.49,14600.0,20.7815,20.7815,20.7758,20.7815,14600.0
2006-04-24 15:30:00,36.48,36.49,36.48,36.49,21100.0,20.7758,20.7815,20.7758,20.7815,21100.0
2006-04-24 15:35:00,36.49,36.5,36.49,36.49,30200.0,20.7815,20.7872,20.7815,20.7815,30200.0
2006-04-24 15:40:00,36.5,36.54,36.49,36.52,21300.0,20.7872,20.81,20.7815,20.7986,21300.0
2006-04-24 15:45:00,36.51,36.53,36.51,36.51,14200.0,20.7929,20.8043,20.7929,20.7929,14200.0
2006-04-24 15:50:00,36.51,36.54,36.51,36.54,15800.0,20.7929,20.81,20.7929,20.81,15800.0
2006-04-24 15:55:00,36.53,36.55,36.51,36.52,22300.0,20.8043,20.8157,20.7929,20.7986,22300.0
2006-04-25 09:30:00,36.5,36.53,36.44,36.46,52200.0,20.7872,20.8043,20.753,20.7644,52200.0
2006-04-25 09:35:00,36.44,36.51,36.39,36.4,25500.0,20.753,20.7929,20.7245,20.7302,25500.0
2006-04-25 09:40:00,36.4,36.5,36.4,36.49,26800.0,20.7302,20.7872,20.7302,20.7815,26800.0
2006-04-25 09:45:00,36.49,36.5,36.43,36.43,42700.0,20.7815,20.7872,20.7473,20.7473,42700.0
2006-04-25 09:50:00,36.43,36.47,36.4,36.42,33800.0,20.7473,20.7701,20.7302,20.7416,33800.0
2006-04-25 09:55:00,36.42,36.47,36.36,36.36,50600.0,20.7416,20.7701,20.7075,20.7075,50600.0
2006-04-25 10:00:00,36.37,36.41,36.31,36.33,53800.0,20.7131,20.7359,20.679,20.6904,53800.0
2006-04-25 10:05:00,36.33,36.38,36.33,36.38,48500.0,20.6904,20.7188,20.6904,20.7188,48500.0
2006-04-25 10:10:00,36.38,36.43,36.35,36.42,31800.0,20.7188,20.7473,20.7018,20.7416,31800.0
2006-04-25 10:15:00,36.42,36.47,36.42,36.46,24300.0,20.7416,20.7701,20.7416,20.7644,24300.0
2006-04-25 10:20:00,36.46,36.5,36.42,36.42,45100.0,20.7644,20.7872,20.7416,20.7416,45100.0
2006-04-25 10:25:00,36.4,36.41,36.31,36.38,24200.0,20.7302,20.7359,20.679,20.7188,24200.0
2006-04-25 10:30:00,36.38,36.47,36.38,36.45,33200.0,20.7188,20.7701,20.7188,20.7587,33200.0
2006-04-25 10:35:00,36.45,36.47,36.45,36.45,19200.0,20.7587,20.7701,20.7587,20.7587,19200.0
2006-04-25 10:40:00,36.45,36.46,36.41,36.45,23800.0,20.7587,20.7644,20.7359,20.7587,23800.0
2006-04-25 10:45:00,36.45,36.51,36.45,36.49,43200.0,20.7587,20.7929,20.7587,20.7815,43200.0
2006-04-25 10:50:00,36.49,36.52,36.47,36.5,29000.0,20.7815,20.7986,20.7701,20.7872,29000.0
2006-04-25 10:55:00,36.51,36.52,36.5,36.51,41800.0,20.7929,20.7986,20.7872,20.7929,41800.0
2006-04-25 11:00:00,36.52,36.52,36.49,36.5,31400.0,20.7986,20.7986,20.7815,20.7872,31400.0
2006-04-25 11:05:00,36.49,36.53,36.49,36.5,46600.0,20.7815,20.8043,20.7815,20.7872,46600.0
2006-04-25 11:10:00,36.49,36.5,36.46,36.47,12600.0,20.7815,20.7872,20.7644,20.7701,12600.0
2006-04-25 11:15:00,36.47,36.47,36.45,36.46,13500.0,20.7701,20.7701,20.7587,20.7644,13500.0
2006-04-25 11:20:00,36.45,36.49,36.44,36.48,28200.0,20.7587,20.7815,20.753,20.7758,28200.0
2006-04-25 11:25:00,36.48,36.49,36.47,36.47,14000.0,20.7758,20.7815,20.7701,20.7701,14000.0
2006-04-25 11:30:00,36.47,36.5,36.46,36.49,38300.0,20.7701,20.7872,20.7644,20.7815,38300.0
2006-04-25 11:35:00,36.5,36.5,36.45,36.45,29000.0,20.7872,20.7872,20.7587,20.7587,29000.0
2006-04-25 11:40:00,36.45,36.49,36.45,36.47,42900.0,20.7587,20.7815,20.7587,20.7701,42900.0
2006-04-25 11:45:00,36.48,36.49,36.46,36.48,31300.0,20.7758,20.7815,20.7644,20.7758,31300.0
2006-04-25 11:50:00,36.48,36.48,36.46,36.47,14400.0,20.7758,20.7758,20.7644,20.7701,14400.0
2006-04-25 11:55:00,36.48,36.49,36.47,36.49,13500.0,20.7758,20.7815,20.7701,20.7815,13500.0
2006-04-25 12:00:00,36.49,36.49,36.46,36.49,18900.0,20.7815,20.7815,20.7644,20.7815,18900.0
2006-04-25 12:05:00,36.49,36.5,36.48,36.49,11500.0,20.7815,20.7872,20.7758,20.7815,11500.0
2006-04-25 12:10:00,36.49,36.5,36.47,36.5,13600.0,20.7815,20.7872,20.7701,20.7872,13600.0
2006-04-25 12:15:00,36.49,36.5,36.49,36.49,12000.0,20.7815,20.7872,20.7815,20.7815,12000.0
2006-04-25 12:20:00,36.5,36.5,36.49,36.49,5100.0,20.7872,20.7872,20.7815,20.7815,5100.0
2006-04-25 12:25:00,36.5,36.5,36.49,36.5,10600.0,20.7872,20.7872,20.7815,20.7872,10600.0
2006-04-25 12:30:00,36.5,36.5,36.49,36.5,10300.0,20.7872,20.7872,20.7815,20.7872,10300.0
2006-04-25 12:35:00,36.5,36.5,36.49,36.5,10600.0,20.7872,20.7872,20.7815,20.7872,10600.0
2006-04-25 12:40:00,36.5,36.5,36.49,36.5,6900.0,20.7872,20.7872,20.7815,20.7872,6900.0
2006-04-25 12:45:00,36.5,36.5,36.49,36.5,9100.0,20.7872,20.7872,20.7815,20.7872,9100.0
2006-04-25 12:50:00,36.5,36.5,36.48,36.5,57700.0,20.7872,20.7872,20.7758,20.7872,57700.0
2006-04-25 12:55:00,36.5,36.51,36.49,36.5,28700.0,20.7872,20.7929,20.7815,20.7872,28700.0
2006-04-25 13:00:00,36.49,36.5,36.48,36.49,21100.0,20.7815,20.7872,20.7758,20.7815,21100.0
2006-04-25 13:05:00,36.49,36.5,36.48,36.49,15100.0,20.7815,20.7872,20.7758,20.7815,15100.0
2006-04-25 13:10:00,36.49,36.5,36.48,36.48,43800.0,20.7815,20.7872,20.7758,20.7758,43800.0
2006-04-25 13:15:00,36.48,36.53,36.48,36.53,251500.0,20.7758,20.8043,20.7758,20.8043,251500.0
2006-04-25 13:20:00,36.53,36.53,36.51,36.51,22400.0,20.8043,20.8043,20.7929,20.7929,22400.0
2006-04-25 13:25:00,36.49,36.5,36.45,36.5,60600.0,20.7815,20.7872,20.7587,20.7872,60600.0
2006-04-25 13:30:00,36.5,36.52,36.5,36.52,11300.0,20.7872,20.7986,20.7872,20.7986,11300.0
2006-04-25 13:35:00,36.52,36.53,36.51,36.53,7800.0,20.7986,20.8043,20.7929,20.8043,7800.0
2006-04-25 13:40:00,36.52,36.57,36.52,36.55,25100.0,20.7986,20.8271,20.7986,20.8157,25100.0
2006-04-25 13:45:00,36.55,36.58,36.54,36.56,22000.0,20.8157,20.8327,20.81,20.8214,22000.0
2006-04-25 13:50:00,36.58,36.64,36.57,36.63,32400.0,20.8327,20.8669,20.8271,20.8612,32400.0
2006-04-25 13:55:00,36.62,36.62,36.61,36.61,4200.0,20.8555,20.8555,20.8498,20.8498,4200.0
2006-04-25 14:00:00,36.61,36.64,36.6,36.63,11200.0,20.8498,20.8669,20.8441,20.8612,11200.0
2006-04-25 14:05:00,36.62,36.62,36.61,36.61,5900.0,20.8555,20.8555,20.8498,20.8498,5900.0
2006-04-25 14:10:00,36.61,36.65,36.61,36.64,17900.0,20.8498,20.8726,20.8498,20.8669,17900.0
2006-04-25 14:15:00,36.64,36.65,36.64,36.65,19400.0,20.8669,20.8726,20.8669,20.8726,19400.0
2006-04-25 14:20:00,36.64,36.69,36.64,36.69,24700.0,20.8669,20.8954,20.8669,20.8954,24700.0
2006-04-25 14:25:00,36.7,36.71,36.69,36.7,34100.0,20.9011,20.9068,20.8954,20.9011,34100.0
2006-04-25 14:30:00,36.7,36.7,36.66,36.66,25500.0,20.9011,20.9011,20.8783,20.8783,25500.0
2006-04-25 14:35:00,36.66,36.67,36.63,36.64,18100.0,20.8783,20.884,20.8612,20.8669,18100.0
2006-04-25 14:40:00,36.63,36.66,36.63,36.66,26500.0,20.8612,20.8783,20.8612,20.8783,26500.0
2006-04-25 14:45:00,36.66,36.69,36.65,36.67,20100.0,20.8783,20.8954,20.8726,20.884,20100.0
2006-04-25 14:50:00,36.67,36.67,36.58,36.58,20800.0,20.884,20.884,20.8327,20.8327,20800.0
2006-04-25 14:55:00,36.58,36.58,36.54,36.55,9000.0,20.8327,20.8327,20.81,20.8157,9000.0
2006-04-25 15:00:00,36.54,36.54,36.51,36.52,16700.0,20.81,20.81,20.7929,20.7986,16700.0
2006-04-25 15:05:00,36.53,36.53,36.5,36.51,18600.0,20.8043,20.8043,20.7872,20.7929,18600.0
2006-04-25 15:10:00,36.51,36.51,36.5,36.5,17600.0,20.7929,20.7929,20.7872,20.7872,17600.0
2006-04-25 15:15:00,36.51,36.51,36.5,36.5,15500.0,20.7929,20.7929,20.7872,20.7872,15500.0
2006-04-25 15:20:00,36.5,36.54,36.5,36.51,15200.0,20.7872,20.81,20.7872,20.7929,15200.0
2006-04-25 15:25:00,36.51,36.52,36.5,36.51,20300.0,20.7929,20.7986,20.7872,20.7929,20300.0
2006-04-25 15:30:00,36.51,36.54,36.5,36.52,20600.0,20.7929,20.81,20.7872,20.7986,20600.0
2006-04-25 15:35:00,36.52,36.52,36.51,36.51,12000.0,20.7986,20.7986,20.7929,20.7929,12000.0
2006-04-25 15:40:00,36.51,36.57,36.51,36.57,26000.0,20.7929,20.8271,20.7929,20.8271,26000.0
2006-04-25 15:45:00,36.56,36.58,36.56,36.57,15800.0,20.8214,20.8327,20.8214,20.8271,15800.0
2006-04-25 15:50:00,36.57,36.59,36.57,36.58,26400.0,20.8271,20.8384,20.8271,20.8327,26400.0
2006-04-25 15:55:00,36.59,36.6,36.58,36.58,39900.0,20.8384,20.8441,20.8327,20.8327,39900.0
2006-04-26 09:30:00,36.66,36.75,36.64,36.74,65500.0,21.1636,21.2156,21.1521,21.2098,65500.0
2006-04-26 09:35:00,36.74,36.75,36.53,36.62,23800.0,21.2098,21.2156,21.0886,21.1405,23800.0
2006-04-26 09:40:00,36.62,36.63,36.38,36.42,125900.0,21.1405,21.1463,21.002,21.0251,125900.0
2006-04-26 09:45:00,36.43,36.68,36.43,36.64,31400.0,21.0308,21.1752,21.0308,21.1521,31400.0
2006-04-26 09:50:00,36.65,36.66,36.62,36.63,28500.0,21.1578,21.1636,21.1405,21.1463,28500.0
2006-04-26 09:55:00,36.62,36.66,36.61,36.61,20300.0,21.1405,21.1636,21.1348,21.1348,20300.0
2006-04-26 10:00:00,36.62,36.62,36.52,36.59,28100.0,21.1405,21.1405,21.0828,21.1232,28100.0
2006-04-26 10:05:00,36.6,36.71,36.59,36.69,37800.0,21.129,21.1925,21.1232,21.1809,37800.0
2006-04-26 10:10:00,36.69,36.71,36.69,36.7,26200.0,21.1809,21.1925,21.1809,21.1867,26200.0
2006-04-26 10:15:00,36.7,36.78,36.69,36.77,41500.0,21.1867,21.2329,21.1809,21.2271,41500.0
2006-04-26 10:20:00,36.77,36.85,36.74,36.83,26200.0,21.2271,21.2733,21.2098,21.2618,26200.0
2006-04-26 10:25:00,36.83,36.88,36.8,36.88,25100.0,21.2618,21.2906,21.2444,21.2906,25100.0
2006-04-26 10:30:00,36.88,36.96,36.88,36.96,30800.0,21.2906,21.3368,21.2906,21.3368,30800.0
2006-04-26 10:35:00,36.95,36.97,36.9,36.9,36600.0,21.331,21.3426,21.3022,21.3022,36600.0
2006-04-26 10:40:00,36.9,36.93,36.87,36.91,33000.0,21.3022,21.3195,21.2849,21.3079,33000.0
2006-04-26 10:45:00,36.9,36.96,36.9,36.96,19800.0,21.3022,21.3368,21.3022,21.3368,19800.0
2006-04-26 10:50:00,36.96,36.98,36.96,36.98,22900.0,21.3368,21.3484,21.3368,21.3484,22900.0
2006-04-26 10:55:00,36.98,37.18,36.98,37.17,114700.0,21.3484,21.4638,21.3484,21.458,114700.0
2006-04-26 11:00:00,37.18,37.24,37.18,37.22,60800.0,21.4638,21.4985,21.4638,21.4869,60800.0
2006-04-26 11:05:00,37.22,37.23,37.14,37.17,54300.0,21.4869,21.4927,21.4407,21.458,54300.0
2006-04-26 11:10:00,37.18,37.3,37.16,37.3,43300.0,21.4638,21.5331,21.4523,21.5331,43300.0
2006-04-26 11:15:00,37.3,37.39,37.3,37.39,60300.0,21.5331,21.585,21.5331,21.585,60300.0
2006-04-26 11:20:00,37.39,37.42,37.34,37.34,67800.0,21.585,21.6024,21.5562,21.5562,67800.0
2006-04-26 11:25:00,37.34,37.35,37.29,37.35,58800.0,21.5562,21.562,21.5273,21.562,58800.0
2006-04-26 11:30:00,37.35,37.45,37.34,37.42,42000.0,21.562,21.6197,21.5562,21.6024,42000.0
2006-04-26 11:35:00,37.42,37.45,37.38,37.45,39600.0,21.6024,21.6197,21.5793,21.6197,39600.0
2006-04-26 11:40:00,37.45,37.46,37.44,37.46,38800.0,21.6197,21.6255,21.6139,21.6255,38800.0
2006-04-26 11:45:00,37.45,37.46,37.4,37.42,387000.0,21.6197,21.6255,21.5908,21.6024,387000.0
2006-04-26 11:50:00,37.42,37.44,37.42,37.42,42500.0,21.6024,21.6139,21.6024,21.6024,42500.0
2006-04-26 11:55:00,37.4,37.42,37.38,37.4,43200.0,21.5908,21.6024,21.5793,21.5908,43200.0
2006-04-26 12:00:00,37.41,37.41,37.27,37.27,42500.0,21.5966,21.5966,21.5158,21.5158,42500.0
2006-04-26 12:05:00,37.27,37.3,37.25,37.27,23700.0,21.5158,21.5331,21.5042,21.5158,23700.0
2006-04-26 12:10:00,37.27,37.3,37.27,37.29,14800.0,21.5158,21.5331,21.5158,21.5273,14800.0
2006-04-26 12:15:00,37.28,37.29,37.22,37.22,16800.0,21.5215,21.5273,21.4869,21.4869,16800.0
2006-04-26 12:20:00,37.21,37.23,37.13,37.17,37000.0,21.4811,21.4927,21.435,21.458,37000.0
2006-04-26 12:25:00,37.17,37.17,37.13,37.14,26800.0,21.458,21.458,21.435,21.4407,26800.0
2006-04-26 12:30:00,37.14,37.14,37.13,37.14,13200.0,21.4407,21.4407,21.435,21.4407,13200.0
2006-04-26 12:35:00,37.13,37.16,37.13,37.16,25900.0,21.435,21.4523,21.435,21.4523,25900.0
2006-04-26 12:40:00,37.16,37.2,37.15,37.2,32300.0,21.4523,21.4754,21.4465,21.4754,32300.0
2006-04-26 12:45:00,37.19,37.2,37.18,37.18,14400.0,21.4696,21.4754,21.4638,21.4638,14400.0
2006-04-26 12:50:00,37.18,37.2,37.18,37.19,16300.0,21.4638,21.4754,21.4638,21.4696,16300.0
2006-04-26 12:55:00,37.19,37.2,37.17,37.19,41700.0,21.4696,21.4754,21.458,21.4696,41700.0
2006-04-26 13:00:00,37.19,37.22,37.19,37.2,12900.0,21.4696,21.4869,21.4696,21.4754,12900.0
2006-04-26 13:05:00,37.19,37.2,37.18,37.2,8300.0,21.4696,21.4754,21.4638,21.4754,8300.0
2006-04-26 13:10:00,37.2,37.2,37.19,37.19,18700.0,21.4754,21.4754,21.4696,21.4696,18700.0
2006-04-26 13:15:00,37.19,37.2,37.17,37.19,51700.0,21.4696,21.4754,21.458,21.4696,51700.0
2006-04-26 13:20:00,37.19,37.25,37.19,37.25,34200.0,21.4696,21.5042,21.4696,21.5042,34200.0
2006-04-26 13:25:00,37.24,37.26,37.2,37.21,17900.0,21.4985,21.51,21.4754,21.4811,17900.0
2006-04-26 13:30:00,37.2,37.25,37.2,37.23,13600.0,21.4754,21.5042,21.4754,21.4927,13600.0
2006-04-26 13:35:00,37.23,37.24,37.21,37.24,13400.0,21.4927,21.4985,21.4811,21.4985,13400.0
2006-04-26 13:40:00,37.24,37.26,37.23,37.26,20200.0,21.4985,21.51,21.4927,21.51,20200.0
2006-04-26 13:45:00,37.26,37.3,37.25,37.26,30700.0,21.51,21.5331,21.5042,21.51,30700.0
2006-04-26 13:50:00,37.27,37.27,37.14,37.17,43000.0,21.5158,21.5158,21.4407,21.458,43000.0
2006-04-26 13:55:00,37.17,37.19,37.17,37.19,19700.0,21.458,21.4696,21.458,21.4696,19700.0
2006-04-26 14:00:00,37.19,37.19,37.17,37.19,51500.0,21.4696,21.4696,21.458,21.4696,51500.0
2006-04-26 14:05:00,37.19,37.24,37.18,37.21,57900.0,21.4696,21.4985,21.4638,21.4811,57900.0
2006-04-26 14:10:00,37.2,37.25,37.2,37.21,21600.0,21.4754,21.5042,21.4754,21.4811,21600.0
2006-04-26 14:15:00,37.21,37.23,37.21,37.22,60800.0,21.4811,21.4927,21.4811,21.4869,60800.0
2006-04-26 14:20:00,37.22,37.24,37.22,37.23,17700.0,21.4869,21.4985,21.4869,21.4927,17700.0
2006-04-26 14:25:00,37.23,37.24,37.23,37.24,19800.0,21.4927,21.4985,21.4927,21.4985,19800.0
2006-04-26 14:30:00,37.24,37.27,37.24,37.26,26400.0,21.4985,21.5158,21.4985,21.51,26400.0
2006-04-26 14:35:00,37.26,37.27,37.25,37.26,13300.0,21.51,21.5158,21.5042,21.51,13300.0
2006-04-26 14:40:00,37.26,37.26,37.25,37.26,24500.0,21.51,21.51,21.5042,21.51,24500.0
2006-04-26 14:45:00,37.26,37.26,37.22,37.22,101900.0,21.51,21.51,21.4869,21.4869,101900.0
2006-04-26 14:50:00,37.23,37.24,37.2,37.21,73700.0,21.4927,21.4985,21.4754,21.4811,73700.0
2006-04-26 14:55:00,37.21,37.21,37.18,37.19,16200.0,21.4811,21.4811,21.4638,21.4696,16200.0
2006-04-26 15:00:00,37.19,37.2,37.14,37.16,30000.0,21.4696,21.4754,21.4407,21.4523,30000.0
2006-04-26 15:05:00,37.16,37.19,37.16,37.19,66000.0,21.4523,21.4696,21.4523,21.4696,66000.0
2006-04-26 15:10:00,37.2,37.2,37.13,37.16,66500.0,21.4754,21.4754,21.435,21.4523,66500.0
2006-04-26 15:15:00,37.16,37.18,37.14,37.15,68700.0,21.4523,21.4638,21.4407,21.4465,68700.0
2006-04-26 15:20:00,37.15,37.15,37.09,37.09,67200.0,21.4465,21.4465,21.4119,21.4119,67200.0
2006-04-26 15:25:00,37.09,37.11,37.04,37.07,81500.0,21.4119,21.4234,21.383,21.4003,81500.0
2006-04-26 15:30:00,37.07,37.16,37.07,37.15,103100.0,21.4003,21.4523,21.4003,21.4465,103100.0
2006-04-26 15:35:00,37.15,37.16,37.13,37.13,75200.0,21.4465,21.4523,21.435,21.435,75200.0
2006-04-26 15:40:00,37.13,37.19,37.12,37.19,47000.0,21.435,21.4696,21.4292,21.4696,47000.0
2006-04-26 15:45:00,37.19,37.23,37.18,37.22,74900.0,21.4696,21.4927,21.4638,21.4869,74900.0
2006-04-26 15:50:00,37.22,37.27,37.21,37.25,67400.0,21.4869,21.5158,21.4811,21.5042,67400.0
2006-04-26 15:55:00,37.25,37.31,37.25,37.29,107900.0,21.5042,21.5389,21.5042,21.5273,107900.0
2006-04-27 09:30:00,37.35,37.38,37.1,37.33,165800.0,21.562,21.5793,21.4176,21.5504,165800.0
2006-04-27 09:35:00,37.33,37.6,37.31,37.46,89000.0,21.5504,21.7063,21.5389,21.6255,89000.0
2006-04-27 09:40:00,37.45,37.65,37.45,37.51,106400.0,21.6197,21.7351,21.6197,21.6543,106400.0
2006-04-27 09:45:00,37.51,37.51,37.35,37.36,92100.0,21.6543,21.6543,21.562,21.5677,92100.0
2006-04-27 09:50:00,37.35,37.38,37.25,37.31,61300.0,21.562,21.5793,21.5042,21.5389,61300.0
2006-04-27 09:55:00,37.27,37.53,37.27,37.5,80300.0,21.5158,21.6659,21.5158,21.6485,80300.0
2006-04-27 10:00:00,37.5,37.57,37.47,37.51,38300.0,21.6485,21.689,21.6312,21.6543,38300.0
2006-04-27 10:05:00,37.5,37.9,37.5,37.88,101700.0,21.6485,21.8795,21.6485,21.8679,101700.0
2006-04-27 10:10:00,37.9,37.91,37.81,37.84,71500.0,21.8795,21.8852,21.8275,21.8448,71500.0
2006-04-27 10:15:00,37.82,37.83,37.67,37.67,43000.0,21.8333,21.8391,21.7467,21.7467,43000.0
2006-04-27 10:20:00,37.69,37.9,37.64,37.78,62400.0,21.7582,21.8795,21.7294,21.8102,62400.0
2006-04-27 10:25:00,37.78,37.78,37.5,37.57,53500.0,21.8102,21.8102,21.6485,21.689,53500.0
2006-04-27 10:30:00,37.57,37.6,37.36,37.36,52200.0,21.689,21.7063,21.5677,21.5677,52200.0
2006-04-27 10:35:00,37.33,37.44,37.17,37.19,82600.0,21.5504,21.6139,21.458,21.4696,82600.0
2006-04-27 10:40:00,37.19,37.45,37.13,37.42,69100.0,21.4696,21.6197,21.435,21.6024,69100.0
2006-04-27 10:45:00,37.42,37.46,37.35,37.44,49400.0,21.6024,21.6255,21.562,21.6139,49400.0
2006-04-27 10:50:00,37.44,37.49,37.43,37.47,40100.0,21.6139,21.6428,21.6081,21.6312,40100.0
2006-04-27 10:55:00,37.47,37.5,37.44,37.49,59900.0,21.6312,21.6485,21.6139,21.6428,59900.0
2006-04-27 11:00:00,37.48,37.5,37.46,37.49,34000.0,21.637,21.6485,21.6255,21.6428,34000.0
2006-04-27 11:05:00,37.49,37.58,37.4,37.51,34600.0,21.6428,21.6947,21.5908,21.6543,34600.0
2006-04-27 11:10:00,37.53,37.54,37.48,37.54,59700.0,21.6659,21.6716,21.637,21.6716,59700.0
2006-04-27 11:15:00,37.51,37.55,37.46,37.47,49300.0,21.6543,21.6774,21.6255,21.6312,49300.0
2006-04-27 11:20:00,37.48,37.53,37.48,37.5,14600.0,21.637,21.6659,21.637,21.6485,14600.0
2006-04-27 11:25:00,37.5,37.5,37.45,37.46,21300.0,21.6485,21.6485,21.6197,21.6255,21300.0
2006-04-27 11:30:00,37.46,37.47,37.45,37.45,29100.0,21.6255,21.6312,21.6197,21.6197,29100.0
2006-04-27 11:35:00,37.46,37.47,37.45,37.46,15500.0,21.6255,21.6312,21.6197,21.6255,15500.0
2006-04-27 11:40:00,37.46,37.46,37.26,37.3,34400.0,21.6255,21.6255,21.51,21.5331,34400.0
2006-04-27 11:45:00,37.3,37.44,37.27,37.44,20800.0,21.5331,21.6139,21.5158,21.6139,20800.0
2006-04-27 11:50:00,37.42,37.47,37.41,37.45,15500.0,21.6024,21.6312,21.5966,21.6197,15500.0
2006-04-27 11:55:00,37.43,37.53,37.43,37.44,23100.0,21.6081,21.6659,21.6081,21.6139,23100.0
2006-04-27 12:00:00,37.46,37.6,37.43,37.6,245300.0,21.6255,21.7063,21.6081,21.7063,245300.0
2006-04-27 12:05:00,37.58,37.71,37.55,37.61,31400.0,21.6947,21.7698,21.6774,21.7121,31400.0
2006-04-27 12:10:00,37.62,37.7,37.57,37.7,46600.0,21.7178,21.764,21.689,21.764,46600.0
2006-04-27 12:15:00,37.71,37.82,37.69,37.78,32000.0,21.7698,21.8333,21.7582,21.8102,32000.0
2006-04-27 12:20:00,37.74,37.79,37.66,37.76,31300.0,21.7871,21.816,21.7409,21.7986,31300.0
2006-04-27 12:25:00,37.76,37.77,37.74,37.75,32600.0,21.7986,21.8044,21.7871,21.7929,32600.0
2006-04-27 12:30:00,37.75,37.78,37.75,37.75,14900.0,21.7929,21.8102,21.7929,21.7929,14900.0
2006-04-27 12:35:00,37.75,37.8,37.74,37.78,39800.0,21.7929,21.8217,21.7871,21.8102,39800.0
2006-04-27 12:40:00,37.76,37.79,37.76,37.78,11500.0,21.7986,21.816,21.7986,21.8102,11500.0
2006-04-27 12:45:00,37.77,37.81,37.77,37.8,11600.0,21.8044,21.8275,21.8044,21.8217,11600.0
2006-04-27 12:50:00,37.8,37.85,37.79,37.84,19200.0,21.8217,21.8506,21.816,21.8448,19200.0
2006-04-27 12:55:00,37.84,37.88,37.82,37.86,6800.0,21.8448,21.8679,21.8333,21.8564,6800.0
2006-04-27 13:00:00,37.86,37.95,37.86,37.95,50500.0,21.8564,21.9083,21.8564,21.9083,50500.0
2006-04-27 13:05:00,37.94,37.97,37.88,37.94,36300.0,21.9026,21.9199,21.8679,21.9026,36300.0
2006-04-27 13:10:00,37.95,37.95,37.9,37.94,17300.0,21.9083,21.9083,21.8795,21.9026,17300.0
2006-04-27 13:15:00,37.94,38.04,37.9,37.98,138700.0,21.9026,21.9603,21.8795,21.9257,138700.0
2006-04-27 13:20:00,38.0,38.08,37.99,38.03,28600.0,21.9372,21.9834,21.9314,21.9545,28600.0
2006-04-27 13:25:00,38.03,38.06,37.93,37.93,38500.0,21.9545,21.9718,21.8968,21.8968,38500.0
2006-04-27 13:30:00,37.94,37.96,37.94,37.95,18400.0,21.9026,21.9141,21.9026,21.9083,18400.0
2006-04-27 13:35:00,37.94,37.95,37.83,37.86,37200.0,21.9026,21.9083,21.8391,21.8564,37200.0
2006-04-27 13:40:00,37.86,37.88,37.85,37.88,41400.0,21.8564,21.8679,21.8506,21.8679,41400.0
2006-04-27 13:45:00,37.88,37.96,37.84,37.84,22400.0,21.8679,21.9141,21.8448,21.8448,22400.0
2006-04-27 13:50:00,37.86,37.89,37.79,37.88,21400.0,21.8564,21.8737,21.816,21.8679,21400.0
2006-04-27 13:55:00,37.88,37.95,37.88,37.91,33900.0,21.8679,21.9083,21.8679,21.8852,33900.0
2006-04-27 14:00:00,37.91,37.91,37.86,37.87,37000.0,21.8852,21.8852,21.8564,21.8621,37000.0
2006-04-27 14:05:00,37.87,37.94,37.77,37.83,46900.0,21.8621,21.9026,21.8044,21.8391,46900.0
2006-04-27 14:10:00,37.83,37.85,37.79,37.81,34000.0,21.8391,21.8506,21.816,21.8275,34000.0
2006-04-27 14:15:00,37.81,37.87,37.81,37.87,50900.0,21.8275,21.8621,21.8275,21.8621,50900.0
2006-04-27 14:20:00,37.87,37.88,37.85,37.86,33300.0,21.8621,21.8679,21.8506,21.8564,33300.0
2006-04-27 14:25:00,37.87,37.87,37.85,37.86,66000.0,21.8621,21.8621,21.8506,21.8564,66000.0
2006-04-27 14:30:00,37.86,37.87,37.86,37.86,29000.0,21.8564,21.8621,21.8564,21.8564,29000.0
2006-04-27 14:35:00,37.87,37.87,37.85,37.85,41700.0,21.8621,21.8621,21.8506,21.8506,41700.0
2006-04-27 14:40:00,37.85,37.88,37.85,37.88,32200.0,21.8506,21.8679,21.8506,21.8679,32200.0
2006-04-27 14:45:00,37.88,37.88,37.87,37.88,34600.0,21.8679,21.8679,21.8621,21.8679,34600.0
2006-04-27 14:50:00,37.88,37.89,37.87,37.89,29600.0,21.8679,21.8737,21.8621,21.8737,29600.0
2006-04-27 14:55:00,37.89,37.92,37.88,37.92,38300.0,21.8737,21.891,21.8679,21.891,38300.0
2006-04-27 15:00:00,37.91,37.92,37.9,37.91,25000.0,21.8852,21.891,21.8795,21.8852,25000.0
2006-04-27 15:05:00,37.9,37.92,37.9,37.9,38500.0,21.8795,21.891,21.8795,21.8795,38500.0
2006-04-27 15:10:00,37.9,37.93,37.9,37.93,37200.0,21.8795,21.8968,21.8795,21.8968,37200.0
2006-04-27 15:15:00,37.92,37.93,37.92,37.92,25500.0,21.891,21.8968,21.891,21.891,25500.0
2006-04-27 15:20:00,37.92,37.93,37.91,37.93,38600.0,21.891,21.8968,21.8852,21.8968,38600.0
2006-04-27 15:25:00,37.93,37.96,37.93,37.96,45800.0,21.8968,21.9141,21.8968,21.9141,45800.0
2006-04-27 15:30:00,37.95,37.98,37.95,37.96,51700.0,21.9083,21.9257,21.9083,21.9141,51700.0
2006-04-27 15:35:00,37.96,37.96,37.94,37.96,69100.0,21.9141,21.9141,21.9026,21.9141,69100.0
2006-04-27 15:40:00,37.96,38.0,37.95,37.97,128100.0,21.9141,21.9372,21.9083,21.9199,128100.0
2006-04-27 15:45:00,37.96,38.01,37.94,37.98,138500.0,21.9141,21.943,21.9026,21.9257,138500.0
2006-04-27 15:50:00,37.99,38.02,37.97,38.0,127700.0,21.9314,21.9487,21.9199,21.9372,127700.0
2006-04-27 15:55:00,38.0,38.02,38.0,38.01,104600.0,21.9372,21.9487,21.9372,21.943,104600.0
2006-04-28 09:30:00,37.81,37.86,37.69,37.69,65300.0,21.8275,21.8564,21.7582,21.7582,65300.0
2006-04-28 09:35:00,37.67,37.82,37.67,37.8,30800.0,21.7467,21.8333,21.7467,21.8217,30800.0
2006-04-28 09:40:00,37.81,37.81,37.77,37.78,31000.0,21.8275,21.8275,21.8044,21.8102,31000.0
2006-04-28 09:45:00,37.77,37.81,37.77,37.8,37000.0,21.8044,21.8275,21.8044,21.8217,37000.0
2006-04-28 09:50:00,37.8,37.8,37.65,37.66,46300.0,21.8217,21.8217,21.7351,21.7409,46300.0
2006-04-28 09:55:00,37.65,37.8,37.65,37.78,29800.0,21.7351,21.8217,21.7351,21.8102,29800.0
2006-04-28 10:00:00,37.77,37.82,37.73,37.73,39600.0,21.8044,21.8333,21.7813,21.7813,39600.0
2006-04-28 10:05:00,37.74,37.74,37.65,37.68,11400.0,21.7871,21.7871,21.7351,21.7525,11400.0
2006-04-28 10:10:00,37.67,37.72,37.63,37.63,20800.0,21.7467,21.7756,21.7236,21.7236,20800.0
2006-04-28 10:15:00,37.65,37.72,37.63,37.65,36400.0,21.7351,21.7756,21.7236,21.7351,36400.0
2006-04-28 10:20:00,37.65,37.68,37.6,37.6,33600.0,21.7351,21.7525,21.7063,21.7063,33600.0
2006-04-28 10:25:00,37.6,37.69,37.55,37.69,28500.0,21.7063,21.7582,21.6774,21.7582,28500.0
2006-04-28 10:30:00,37.68,37.7,37.65,37.65,15500.0,21.7525,21.764,21.7351,21.7351,15500.0
2006-04-28 10:35:00,37.65,37.67,37.65,37.65,24500.0,21.7351,21.7467,21.7351,21.7351,24500.0
2006-04-28 10:40:00,37.65,37.67,37.59,37.59,42000.0,21.7351,21.7467,21.7005,21.7005,42000.0
2006-04-28 10:45:00,37.58,37.61,37.58,37.6,13700.0,21.6947,21.7121,21.6947,21.7063,13700.0
2006-04-28 10:50:00,37.6,37.65,37.56,37.57,43400.0,21.7063,21.7351,21.6832,21.689,43400.0
2006-04-28 10:55:00,37.56,37.56,37.45,37.45,11800.0,21.6832,21.6832,21.6197,21.6197,11800.0
2006-04-28 11:00:00,37.45,37.46,37.31,37.45,37000.0,21.6197,21.6255,21.5389,21.6197,37000.0
2006-04-28 11:05:00,37.44,37.48,37.44,37.46,32200.0,21.6139,21.637,21.6139,21.6255,32200.0
2006-04-28 11:10:00,37.46,37.49,37.41,37.43,66000.0,21.6255,21.6428,21.5966,21.6081,66000.0
2006-04-28 11:15:00,37.42,37.42,37.35,37.35,22100.0,21.6024,21.6024,21.562,21.562,22100.0
2006-04-28 11:20:00,37.34,37.35,37.16,37.2,36000.0,21.5562,21.562,21.4523,21.4754,36000.0
2006-04-28 11:25:00,37.2,37.24,37.2,37.22,20800.0,21.4754,21.4985,21.4754,21.4869,20800.0
2006-04-28 11:30:00,37.22,37.31,37.22,37.31,30200.0,21.4869,21.5389,21.4869,21.5389,30200.0
2006-04-28 11:35:00,37.29,37.45,37.29,37.4,28900.0,21.5273,21.6197,21.5273,21.5908,28900.0
2006-04-28 11:40:00,37.4,37.42,37.3,37.4,29100.0,21.5908,21.6024,21.5331,21.5908,29100.0
2006-04-28 11:45:00,37.42,37.44,37.31,37.39,31600.0,21.6024,21.6139,21.5389,21.585,31600.0
2006-04-28 11:50:00,37.39,37.5,37.39,37.5,22100.0,21.585,21.6485,21.585,21.6485,22100.0
2006-04-28 11:55:00,37.5,37.52,37.5,37.5,11000.0,21.6485,21.6601,21.6485,21.6485,11000.0
2006-04-28 12:00:00,37.52,37.52,37.47,37.47,10800.0,21.6601,21.6601,21.6312,21.6312,10800.0
2006-04-28 12:05:00,37.47,37.51,37.47,37.49,14000.0,21.6312,21.6543,21.6312,21.6428,14000.0
2006-04-28 12:10:00,37.5,37.56,37.49,37.56,18300.0,21.6485,21.6832,21.6428,21.6832,18300.0
2006-04-28 12:15:00,37.55,37.59,37.55,37.58,55400.0,21.6774,21.7005,21.6774,21.6947,55400.0
2006-04-28 12:20:00,37.57,37.59,37.56,37.57,9800.0,21.689,21.7005,21.6832,21.689,9800.0
2006-04-28 12:25:00,37.55,37.55,37.47,37.47,21800.0,21.6774,21.6774,21.6312,21.6312,21800.0
2006-04-28 12:30:00,37.48,37.5,37.47,37.5,19900.0,21.637,21.6485,21.6312,21.6485,19900.0
2006-04-28 12:35:00,37.5,37.51,37.44,37.45,68500.0,21.6485,21.6543,21.6139,21.6197,68500.0
2006-04-28 12:40:00,37.45,37.45,37.39,37.41,52800.0,21.6197,21.6197,21.585,21.5966,52800.0
2006-04-28 12:45:00,37.38,37.38,37.27,37.27,6700.0,21.5793,21.5793,21.5158,21.5158,6700.0
2006-04-28 12:50:00,37.27,37.29,37.26,37.29,13000.0,21.5158,21.5273,21.51,21.5273,13000.0
2006-04-28 12:55:00,37.29,37.35,37.28,37.35,13300.0,21.5273,21.562,21.5215,21.562,13300.0
2006-04-28 13:00:00,37.35,37.35,37.32,37.32,8200.0,21.562,21.562,21.5446,21.5446,8200.0
2006-04-28 13:05:00,37.31,37.37,37.31,37.37,22400.0,21.5389,21.5735,21.5389,21.5735,22400.0
2006-04-28 13:10:00,37.38,37.38,37.34,37.34,17900.0,21.5793,21.5793,21.5562,21.5562,17900.0
2006-04-28 13:15:00,37.34,37.35,37.33,37.35,9800.0,21.5562,21.562,21.5504,21.562,9800.0
2006-04-28 13:20:00,37.34,37.35,37.29,37.3,16200.0,21.5562,21.562,21.5273,21.5331,16200.0
2006-04-28 13:25:00,37.29,37.3,37.24,37.24,18200.0,21.5273,21.5331,21.4985,21.4985,18200.0
2006-04-28 13:30:00,37.23,37.23,37.2,37.2,13800.0,21.4927,21.4927,21.4754,21.4754,13800.0
2006-04-28 13:35:00,37.2,37.22,37.19,37.22,16700.0,21.4754,21.4869,21.4696,21.4869,16700.0
2006-04-28 13:40:00,37.23,37.24,37.19,37.19,19100.0,21.4927,21.4985,21.4696,21.4696,19100.0
2006-04-28 13:45:00,37.19,37.19,37.05,37.06,32600.0,21.4696,21.4696,21.3888,21.3945,32600.0
2006-04-28 13:50:00,37.07,37.28,37.07,37.27,63800.0,21.4003,21.5215,21.4003,21.5158,63800.0
2006-04-28 13:55:00,37.28,37.32,37.28,37.31,15000.0,21.5215,21.5446,21.5215,21.5389,15000.0
2006-04-28 14:00:00,37.31,37.33,37.3,37.3,19600.0,21.5389,21.5504,21.5331,21.5331,19600.0
2006-04-28 14:05:00,37.3,37.32,37.29,37.32,58800.0,21.5331,21.5446,21.5273,21.5446,58800.0
2006-04-28 14:10:00,37.32,37.36,37.32,37.32,27100.0,21.5446,21.5677,21.5446,21.5446,27100.0
2006-04-28 14:15:00,37.34,37.34,37.31,37.32,17000.0,21.5562,21.5562,21.5389,21.5446,17000.0
2006-04-28 14:20:00,37.33,37.4,37.31,37.34,25800.0,21.5504,21.5908,21.5389,21.5562,25800.0
2006-04-28 14:25:00,37.33,37.39,37.33,37.37,14300.0,21.5504,21.585,21.5504,21.5735,14300.0
2006-04-28 14:30:00,37.37,37.45,37.37,37.42,27400.0,21.5735,21.6197,21.5735,21.6024,27400.0
2006-04-28 14:35:00,37.42,37.48,37.42,37.47,18800.0,21.6024,21.637,21.6024,21.6312,18800.0
2006-04-28 14:40:00,37.47,37.49,37.46,37.47,16500.0,21.6312,21.6428,21.6255,21.6312,16500.0
2006-04-28 14:45:00,37.48,37.51,37.48,37.5,16500.0,21.637,21.6543,21.637,21.6485,16500.0
2006-04-28 14:50:00,37.5,37.5,37.48,37.49,22300.0,21.6485,21.6485,21.637,21.6428,22300.0
2006-04-28 14:55:00,37.5,37.5,37.46,37.47,38300.0,21.6485,21.6485,21.6255,21.6312,38300.0
2006-04-28 15:00:00,37.47,37.47,37.44,37.46,32100.0,21.6312,21.6312,21.6139,21.6255,32100.0
2006-04-28 15:05:00,37.44,37.46,37.44,37.46,19500.0,21.6139,21.6255,21.6139,21.6255,19500.0
2006-04-28 15:10:00,37.45,37.49,37.45,37.49,45600.0,21.6197,21.6428,21.6197,21.6428,45600.0
2006-04-28 15:15:00,37.49,37.53,37.47,37.51,49000.0,21.6428,21.6659,21.6312,21.6543,49000.0
2006-04-28 15:20:00,37.52,37.56,37.5,37.54,45000.0,21.6601,21.6832,21.6485,21.6716,45000.0
2006-04-28 15:25:00,37.54,37.54,37.43,37.43,28000.0,21.6716,21.6716,21.6081,21.6081,28000.0
2006-04-28 15:30:00,37.42,37.45,37.41,37.45,40500.0,21.6024,21.6197,21.5966,21.6197,40500.0
2006-04-28 15:35:00,37.44,37.54,37.44,37.53,43200.0,21.6139,21.6716,21.6139,21.6659,43200.0
2006-04-28 15:40:00,37.54,37.54,37.48,37.48,154500.0,21.6716,21.6716,21.637,21.637,154500.0
2006-04-28 15:45:00,37.48,37.49,37.48,37.49,94200.0,21.637,21.6428,21.637,21.6428,94200.0
2006-04-28 15:50:00,37.49,37.51,37.48,37.5,129300.0,21.6428,21.6543,21.637,21.6485,129300.0
2006-04-28 15:55:00,37.51,37.51,37.49,37.5,51000.0,21.6543,21.6543,21.6428,21.6485,51000.0
2006-05-01 09:30:00,37.35,37.4,37.11,37.19,71300.0,21.562,21.5908,21.4234,21.4696,71300.0
2006-05-01 09:35:00,37.19,37.34,37.15,37.34,128800.0,21.4696,21.5562,21.4465,21.5562,128800.0
2006-05-01 09:40:00,37.34,37.57,37.34,37.4,70200.0,21.5562,21.689,21.5562,21.5908,70200.0
2006-05-01 09:45:00,37.44,37.44,37.25,37.34,63300.0,21.6139,21.6139,21.5042,21.5562,63300.0
2006-05-01 09:50:00,37.33,37.42,37.28,37.38,24000.0,21.5504,21.6024,21.5215,21.5793,24000.0
2006-05-01 09:55:00,37.39,37.44,37.34,37.39,21200.0,21.585,21.6139,21.5562,21.585,21200.0
2006-05-01 10:00:00,37.4,37.42,37.35,37.41,28100.0,21.5908,21.6024,21.562,21.5966,28100.0
2006-05-01 10:05:00,37.41,37.41,37.3,37.4,33500.0,21.5966,21.5966,21.5331,21.5908,33500.0
2006-05-01 10:10:00,37.4,37.44,37.27,37.28,33000.0,21.5908,21.6139,21.5158,21.5215,33000.0
2006-05-01 10:15:00,37.27,37.39,37.26,37.33,31800.0,21.5158,21.585,21.51,21.5504,31800.0
2006-05-01 10:20:00,37.31,37.4,37.31,37.4,20600.0,21.5389,21.5908,21.5389,21.5908,20600.0
2006-05-01 10:25:00,37.4,37.41,37.35,37.37,18600.0,21.5908,21.5966,21.562,21.5735,18600.0
2006-05-01 10:30:00,37.37,37.48,37.35,37.45,21700.0,21.5735,21.637,21.562,21.6197,21700.0
2006-05-01 10:35:00,37.45,37.49,37.35,37.49,56700.0,21.6197,21.6428,21.562,21.6428,56700.0
2006-05-01 10:40:00,37.48,37.54,37.48,37.54,27300.0,21.637,21.6716,21.637,21.6716,27300.0
2006-05-01 10:45:00,37.54,37.59,37.54,37.58,35600.0,21.6716,21.7005,21.6716,21.6947,35600.0
2006-05-01 10:50:00,37.59,37.64,37.54,37.58,33900.0,21.7005,21.7294,21.6716,21.6947,33900.0
2006-05-01 10:55:00,37.58,37.63,37.58,37.62,32100.0,21.6947,21.7236,21.6947,21.7178,32100.0
2006-05-01 11:00:00,37.62,37.69,37.62,37.68,21800.0,21.7178,21.7582,21.7178,21.7525,21800.0
2006-05-01 11:05:00,37.68,37.68,37.6,37.62,31800.0,21.7525,21.7525,21.7063,21.7178,31800.0
2006-05-01 11:10:00,37.61,37.63,37.59,37.6,20000.0,21.7121,21.7236,21.7005,21.7063,20000.0
2006-05-01 11:15:00,37.62,37.66,37.6,37.63,34600.0,21.7178,21.7409,21.7063,21.7236,34600.0
2006-05-01 11:20:00,37.62,37.69,37.61,37.66,25700.0,21.7178,21.7582,21.7121,21.7409,25700.0
2006-05-01 11:25:00,37.66,37.69,37.62,37.68,21900.0,21.7409,21.7582,21.7178,21.7525,21900.0
2006-05-01 11:30:00,37.68,37.68,37.62,37.68,27000.0,21.7525,21.7525,21.7178,21.7525,27000.0
2006-05-01 11:35:00,37.68,37.68,37.61,37.61,17300.0,21.7525,21.7525,21.7121,21.7121,17300.0
2006-05-01 11:40:00,37.6,37.61,37.6,37.6,9900.0,21.7063,21.7121,21.7063,21.7063,9900.0
2006-05-01 11:45:00,37.6,37.61,37.58,37.6,15000.0,21.7063,21.7121,21.6947,21.7063,15000.0
2006-05-01 11:50:00,37.61,37.65,37.6,37.64,18000.0,21.7121,21.7351,21.7063,21.7294,18000.0
2006-05-01 11:55:00,37.65,37.65,37.6,37.61,15100.0,21.7351,21.7351,21.7063,21.7121,15100.0
2006-05-01 12:00:00,37.61,37.63,37.59,37.6,13800.0,21.7121,21.7236,21.7005,21.7063,13800.0
2006-05-01 12:05:00,37.6,37.6,37.57,37.57,13800.0,21.7063,21.7063,21.689,21.689,13800.0
2006-05-01 12:10:00,37.58,37.6,37.57,37.57,17900.0,21.6947,21.7063,21.689,21.689,17900.0
2006-05-01 12:15:00,37.58,37.58,37.54,37.55,32000.0,21.6947,21.6947,21.6716,21.6774,32000.0
2006-05-01 12:20:00,37.55,37.56,37.5,37.51,19100.0,21.6774,21.6832,21.6485,21.6543,19100.0
2006-05-01 12:25:00,37.5,37.51,37.45,37.45,29600.0,21.6485,21.6543,21.6197,21.6197,29600.0
2006-05-01 12:30:00,37.45,37.45,37.41,37.41,132400.0,21.6197,21.6197,21.5966,21.5966,132400.0
2006-05-01 12:35:00,37.41,37.41,37.33,37.34,23000.0,21.5966,21.5966,21.5504,21.5562,23000.0
2006-05-01 12:40:00,37.34,37.4,37.32,37.4,23100.0,21.5562,21.5908,21.5446,21.5908,23100.0
2006-05-01 12:45:00,37.4,37.42,37.4,37.41,16500.0,21.5908,21.6024,21.5908,21.5966,16500.0
2006-05-01 12:50:00,37.41,37.44,37.4,37.44,17200.0,21.5966,21.6139,21.5908,21.6139,17200.0
2006-05-01 12:55:00,37.44,37.44,37.4,37.4,30000.0,21.6139,21.6139,21.5908,21.5908,30000.0
2006-05-01 13:00:00,37.39,37.4,37.37,37.39,13900.0,21.585,21.5908,21.5735,21.585,13900.0
2006-05-01 13:05:00,37.39,37.4,37.38,37.4,18400.0,21.585,21.5908,21.5793,21.5908,18400.0
2006-05-01 13:10:00,37.4,37.4,37.37,37.38,20100.0,21.5908,21.5908,21.5735,21.5793,20100.0
2006-05-01 13:15:00,37.38,37.39,37.35,37.38,19600.0,21.5793,21.585,21.562,21.5793,19600.0
2006-05-01 13:20:00,37.39,37.4,37.38,37.39,18200.0,21.585,21.5908,21.5793,21.585,18200.0
2006-05-01 13:25:00,37.39,37.4,37.38,37.39,25000.0,21.585,21.5908,21.5793,21.585,25000.0
2006-05-01 13:30:00,37.39,37.4,37.38,37.4,29000.0,21.585,21.5908,21.5793,21.5908,29000.0
2006-05-01 13:35:00,37.4,37.4,37.36,37.4,29100.0,21.5908,21.5908,21.5677,21.5908,29100.0
2006-05-01 13:40:00,37.39,37.4,37.37,37.4,37000.0,21.585,21.5908,21.5735,21.5908,37000.0
2006-05-01 13:45:00,37.4,37.4,37.38,37.39,18400.0,21.5908,21.5908,21.5793,21.585,18400.0
2006-05-01 13:50:00,37.39,37.4,37.37,37.37,50700.0,21.585,21.5908,21.5735,21.5735,50700.0
2006-05-01 13:55:00,37.38,37.4,37.38,37.39,15300.0,21.5793,21.5908,21.5793,21.585,15300.0
2006-05-01 14:00:00,37.39,37.4,37.33,37.36,51100.0,21.585,21.5908,21.5504,21.5677,51100.0
2006-05-01 14:05:00,37.35,37.36,37.29,37.3,30800.0,21.562,21.5677,21.5273,21.5331,30800.0
2006-05-01 14:10:00,37.29,37.32,37.28,37.32,58900.0,21.5273,21.5446,21.5215,21.5446,58900.0
2006-05-01 14:15:00,37.32,37.34,37.31,37.32,8800.0,21.5446,21.5562,21.5389,21.5446,8800.0
2006-05-01 14:20:00,37.32,37.38,37.32,37.38,42800.0,21.5446,21.5793,21.5446,21.5793,42800.0
2006-05-01 14:25:00,37.38,37.4,37.37,37.4,23900.0,21.5793,21.5908,21.5735,21.5908,23900.0
2006-05-01 14:30:00,37.39,37.4,37.38,37.39,32100.0,21.585,21.5908,21.5793,21.585,32100.0
2006-05-01 14:35:00,37.4,37.4,37.37,37.37,35600.0,21.5908,21.5908,21.5735,21.5735,35600.0
2006-05-01 14:40:00,37.37,37.38,37.37,37.38,18700.0,21.5735,21.5793,21.5735,21.5793,18700.0
2006-05-01 14:45:00,37.39,37.4,37.38,37.39,26300.0,21.585,21.5908,21.5793,21.585,26300.0
2006-05-01 14:50:00,37.39,37.4,37.38,37.39,32700.0,21.585,21.5908,21.5793,21.585,32700.0
2006-05-01 14:55:00,37.38,37.39,37.36,37.37,19400.0,21.5793,21.585,21.5677,21.5735,19400.0
2006-05-01 15:00:00,37.37,37.39,37.37,37.39,22000.0,21.5735,21.585,21.5735,21.585,22000.0
2006-05-01 15:05:00,37.39,37.39,37.33,37.33,37900.0,21.585,21.585,21.5504,21.5504,37900.0
2006-05-01 15:10:00,37.33,37.34,37.32,37.34,32000.0,21.5504,21.5562,21.5446,21.5562,32000.0
2006-05-01 15:15:00,37.34,37.35,37.26,37.26,59400.0,21.5562,21.562,21.51,21.51,59400.0
2006-05-01 15:20:00,37.25,37.25,37.1,37.17,80200.0,21.5042,21.5042,21.4176,21.458,80200.0
2006-05-01 15:25:00,37.19,37.22,37.13,37.2,31700.0,21.4696,21.4869,21.435,21.4754,31700.0
2006-05-01 15:30:00,37.19,37.22,37.15,37.19,54800.0,21.4696,21.4869,21.4465,21.4696,54800.0
2006-05-01 15:35:00,37.18,37.23,37.15,37.22,82300.0,21.4638,21.4927,21.4465,21.4869,82300.0
2006-05-01 15:40:00,37.23,37.29,37.22,37.27,65700.0,21.4927,21.5273,21.4869,21.5158,65700.0
2006-05-01 15:45:00,37.27,37.33,37.26,37.33,80000.0,21.5158,21.5504,21.51,21.5504,80000.0
2006-05-01 15:50:00,37.32,37.34,37.25,37.26,69000.0,21.5446,21.5562,21.5042,21.51,69000.0
2006-05-01 15:55:00,37.26,37.26,37.2,37.22,71000.0,21.51,21.51,21.4754,21.4869,71000.0
2006-05-02 09:30:00,37.44,37.44,37.29,37.36,50000.0,21.6139,21.6139,21.5273,21.5677,50000.0
2006-05-02 09:35:00,37.34,37.39,37.34,37.36,11400.0,21.5562,21.585,21.5562,21.5677,11400.0
2006-05-02 09:40:00,37.36,37.55,37.36,37.51,18400.0,21.5677,21.6774,21.5677,21.6543,18400.0
2006-05-02 09:45:00,37.53,37.58,37.47,37.5,75600.0,21.6659,21.6947,21.6312,21.6485,75600.0
2006-05-02 09:50:00,37.5,37.51,37.4,37.4,28400.0,21.6485,21.6543,21.5908,21.5908,28400.0
2006-05-02 09:55:00,37.4,37.44,37.38,37.43,25100.0,21.5908,21.6139,21.5793,21.6081,25100.0
2006-05-02 10:00:00,37.43,37.48,37.35,37.36,42200.0,21.6081,21.637,21.562,21.5677,42200.0
2006-05-02 10:05:00,37.36,37.39,37.35,37.39,23400.0,21.5677,21.585,21.562,21.585,23400.0
2006-05-02 10:10:00,37.39,37.39,37.37,37.37,37200.0,21.585,21.585,21.5735,21.5735,37200.0
2006-05-02 10:15:00,37.35,37.36,37.28,37.32,20900.0,21.562,21.5677,21.5215,21.5446,20900.0
2006-05-02 10:20:00,37.33,37.35,37.3,37.35,37600.0,21.5504,21.562,21.5331,21.562,37600.0
2006-05-02 10:25:00,37.35,37.47,37.34,37.41,46800.0,21.562,21.6312,21.5562,21.5966,46800.0
2006-05-02 10:30:00,37.41,37.41,37.35,37.38,26300.0,21.5966,21.5966,21.562,21.5793,26300.0
2006-05-02 10:35:00,37.37,37.38,37.32,37.36,21200.0,21.5735,21.5793,21.5446,21.5677,21200.0
2006-05-02 10:40:00,37.36,37.39,37.36,37.36,23900.0,21.5677,21.585,21.5677,21.5677,23900.0
2006-05-02 10:45:00,37.35,37.35,37.31,37.35,17200.0,21.562,21.562,21.5389,21.562,17200.0
2006-05-02 10:50:00,37.35,37.35,37.31,37.31,16200.0,21.562,21.562,21.5389,21.5389,16200.0
2006-05-02 10:55:00,37.32,37.41,37.32,37.4,49100.0,21.5446,21.5966,21.5446,21.5908,49100.0
2006-05-02 11:00:00,37.41,37.42,37.39,37.39,75500.0,21.5966,21.6024,21.585,21.585,75500.0
2006-05-02 11:05:00,37.38,37.41,37.36,37.38,13400.0,21.5793,21.5966,21.5677,21.5793,13400.0
2006-05-02 11:10:00,37.38,37.41,37.38,37.4,23300.0,21.5793,21.5966,21.5793,21.5908,23300.0
2006-05-02 11:15:00,37.4,37.46,37.4,37.42,33300.0,21.5908,21.6255,21.5908,21.6024,33300.0
2006-05-02 11:20:00,37.4,37.41,37.39,37.41,21600.0,21.5908,21.5966,21.585,21.5966,21600.0
2006-05-02 11:25:00,37.41,37.41,37.38,37.39,30100.0,21.5966,21.5966,21.5793,21.585,30100.0
2006-05-02 11:30:00,37.41,37.42,37.33,37.37,26600.0,21.5966,21.6024,21.5504,21.5735,26600.0
2006-05-02 11:35:00,37.38,37.38,37.36,37.38,15500.0,21.5793,21.5793,21.5677,21.5793,15500.0
2006-05-02 11:40:00,37.38,37.38,37.37,37.38,14100.0,21.5793,21.5793,21.5735,21.5793,14100.0
2006-05-02 11:45:00,37.38,37.4,37.37,37.4,45500.0,21.5793,21.5908,21.5735,21.5908,45500.0
2006-05-02 11:50:00,37.4,37.4,37.38,37.39,29500.0,21.5908,21.5908,21.5793,21.585,29500.0
2006-05-02 11:55:00,37.38,37.39,37.38,37.39,19900.0,21.5793,21.585,21.5793,21.585,19900.0
2006-05-02 12:00:00,37.38,37.4,37.38,37.39,125700.0,21.5793,21.5908,21.5793,21.585,125700.0
2006-05-02 12:05:00,37.39,37.4,37.38,37.39,19700.0,21.585,21.5908,21.5793,21.585,19700.0
2006-05-02 12:10:00,37.39,37.4,37.38,37.39,12600.0,21.585,21.5908,21.5793,21.585,12600.0
2006-05-02 12:15:00,37.39,37.4,37.37,37.4,19400.0,21.585,21.5908,21.5735,21.5908,19400.0
2006-05-02 12:20:00,37.39,37.4,37.38,37.38,24800.0,21.585,21.5908,21.5793,21.5793,24800.0
2006-05-02 12:25:00,37.38,37.4,37.37,37.38,15900.0,21.5793,21.5908,21.5735,21.5793,15900.0
2006-05-02 12:30:00,37.38,37.38,37.31,37.31,40500.0,21.5793,21.5793,21.5389,21.5389,40500.0
2006-05-02 12:35:00,37.32,37.39,37.31,37.38,62200.0,21.5446,21.585,21.5389,21.5793,62200.0
2006-05-02 12:40:00,37.38,37.39,37.35,37.35,23700.0,21.5793,21.585,21.562,21.562,23700.0
2006-05-02 12:45:00,37.36,37.38,37.35,37.38,11500.0,21.5677,21.5793,21.562,21.5793,11500.0
2006-05-02 12:50:00,37.39,37.4,37.38,37.4,22100.0,21.585,21.5908,21.5793,21.5908,22100.0
2006-05-02 12:55:00,37.39,37.4,37.39,37.4,8500.0,21.585,21.5908,21.585,21.5908,8500.0
2006-05-02 13:00:00,37.4,37.4,37.39,37.39,11900.0,21.5908,21.5908,21.585,21.585,11900.0
2006-05-02 13:05:00,37.39,37.4,37.39,37.39,24100.0,21.585,21.5908,21.585,21.585,24100.0
2006-05-02 13:10:00,37.39,37.4,37.39,37.4,24000.0,21.585,21.5908,21.585,21.5908,24000.0
2006-05-02 13:15:00,37.4,37.4,37.39,37.4,21100.0,21.5908,21.5908,21.585,21.5908,21100.0
2006-05-02 13:20:00,37.39,37.4,37.39,37.4,34900.0,21.585,21.5908,21.585,21.5908,34900.0
2006-05-02 13:25:00,37.39,37.4,37.39,37.4,18400.0,21.585,21.5908,21.585,21.5908,18400.0
2006-05-02 13:30:00,37.4,37.42,37.39,37.42,74300.0,21.5908,21.6024,21.585,21.6024,74300.0
2006-05-02 13:35:00,37.41,37.42,37.4,37.4,49200.0,21.5966,21.6024,21.5908,21.5908,49200.0
2006-05-02 13:40:00,37.4,37.46,37.4,37.45,32900.0,21.5908,21.6255,21.5908,21.6197,32900.0
2006-05-02 13:45:00,37.45,37.46,37.44,37.46,17900.0,21.6197,21.6255,21.6139,21.6255,17900.0
2006-05-02 13:50:00,37.45,37.47,37.45,37.45,21700.0,21.6197,21.6312,21.6197,21.6197,21700.0
2006-05-02 13:55:00,37.44,37.48,37.41,37.47,21000.0,21.6139,21.637,21.5966,21.6312,21000.0
2006-05-02 14:00:00,37.48,37.48,37.43,37.47,22700.0,21.637,21.637,21.6081,21.6312,22700.0
2006-05-02 14:05:00,37.46,37.47,37.46,37.47,53900.0,21.6255,21.6312,21.6255,21.6312,53900.0
2006-05-02 14:10:00,37.47,37.47,37.44,37.44,24200.0,21.6312,21.6312,21.6139,21.6139,24200.0
2006-05-02 14:15:00,37.44,37.45,37.43,37.43,32800.0,21.6139,21.6197,21.6081,21.6081,32800.0
2006-05-02 14:20:00,37.43,37.48,37.43,37.46,19800.0,21.6081,21.637,21.6081,21.6255,19800.0
2006-05-02 14:25:00,37.46,37.46,37.44,37.44,33200.0,21.6255,21.6255,21.6139,21.6139,33200.0
2006-05-02 14:30:00,37.45,37.46,37.42,37.44,47200.0,21.6197,21.6255,21.6024,21.6139,47200.0
2006-05-02 14:35:00,37.44,37.45,37.43,37.44,41800.0,21.6139,21.6197,21.6081,21.6139,41800.0
2006-05-02 14:40:00,37.44,37.45,37.42,37.42,28300.0,21.6139,21.6197,21.6024,21.6024,28300.0
2006-05-02 14:45:00,37.43,37.44,37.42,37.43,27900.0,21.6081,21.6139,21.6024,21.6081,27900.0
2006-05-02 14:50:00,37.44,37.46,37.43,37.45,38500.0,21.6139,21.6255,21.6081,21.6197,38500.0
2006-05-02 14:55:00,37.46,37.49,37.44,37.46,39900.0,21.6255,21.6428,21.6139,21.6255,39900.0
2006-05-02 15:00:00,37.49,37.49,37.47,37.48,22900.0,21.6428,21.6428,21.6312,21.637,22900.0
2006-05-02 15:05:00,37.48,37.49,37.47,37.48,24900.0,21.637,21.6428,21.6312,21.637,24900.0
2006-05-02 15:10:00,37.48,37.51,37.48,37.51,15300.0,21.637,21.6543,21.637,21.6543,15300.0
2006-05-02 15:15:00,37.5,37.51,37.48,37.48,21500.0,21.6485,21.6543,21.637,21.637,21500.0
2006-05-02 15:20:00,37.49,37.49,37.48,37.49,22700.0,21.6428,21.6428,21.637,21.6428,22700.0
2006-05-02 15:25:00,37.48,37.49,37.47,37.48,27000.0,21.637,21.6428,21.6312,21.637,27000.0
2006-05-02 15:30:00,37.49,37.51,37.47,37.51,25000.0,21.6428,21.6543,21.6312,21.6543,25000.0
2006-05-02 15:35:00,37.51,37.54,37.5,37.54,24600.0,21.6543,21.6716,21.6485,21.6716,24600.0
2006-05-02 15:40:00,37.55,37.6,37.54,37.58,38200.0,21.6774,21.7063,21.6716,21.6947,38200.0
2006-05-02 15:45:00,37.59,37.59,37.58,37.58,31900.0,21.7005,21.7005,21.6947,21.6947,31900.0
2006-05-02 15:50:00,37.58,37.61,37.58,37.61,50200.0,21.6947,21.7121,21.6947,21.7121,50200.0
2006-05-02 15:55:00,37.61,37.62,37.6,37.61,44400.0,21.7121,21.7178,21.7063,21.7121,44400.0
2006-05-03 09:30:00,37.64,37.65,37.41,37.45,95400.0,21.7294,21.7351,21.5966,21.6197,95400.0
2006-05-03 09:35:00,37.46,37.55,37.45,37.52,37700.0,21.6255,21.6774,21.6197,21.6601,37700.0
2006-05-03 09:40:00,37.52,37.52,37.37,37.38,44700.0,21.6601,21.6601,21.5735,21.5793,44700.0
2006-05-03 09:45:00,37.37,37.44,37.24,37.26,70100.0,21.5735,21.6139,21.4985,21.51,70100.0
2006-05-03 09:50:00,37.26,37.26,37.06,37.18,54100.0,21.51,21.51,21.3945,21.4638,54100.0
2006-05-03 09:55:00,37.17,37.27,37.17,37.25,31600.0,21.458,21.5158,21.458,21.5042,31600.0
2006-05-03 10:00:00,37.25,37.25,37.17,37.18,25000.0,21.5042,21.5042,21.458,21.4638,25000.0
2006-05-03 10:05:00,37.18,37.26,37.11,37.23,54300.0,21.4638,21.51,21.4234,21.4927,54300.0
2006-05-03 10:10:00,37.25,37.27,37.22,37.24,35300.0,21.5042,21.5158,21.4869,21.4985,35300.0
2006-05-03 10:15:00,37.24,37.28,37.22,37.26,60100.0,21.4985,21.5215,21.4869,21.51,60100.0
2006-05-03 10:20:00,37.28,37.28,37.24,37.24,37900.0,21.5215,21.5215,21.4985,21.4985,37900.0
2006-05-03 10:25:00,37.23,37.27,37.22,37.23,20800.0,21.4927,21.5158,21.4869,21.4927,20800.0
2006-05-03 10:30:00,37.23,37.29,37.22,37.26,31300.0,21.4927,21.5273,21.4869,21.51,31300.0
2006-05-03 10:35:00,37.24,37.31,37.22,37.3,38500.0,21.4985,21.5389,21.4869,21.5331,38500.0
2006-05-03 10:40:00,37.3,37.3,37.25,37.27,29700.0,21.5331,21.5331,21.5042,21.5158,29700.0
2006-05-03 10:45:00,37.26,37.27,37.24,37.25,32600.0,21.51,21.5158,21.4985,21.5042,32600.0
2006-05-03 10:50:00,37.26,37.28,37.25,37.25,23700.0,21.51,21.5215,21.5042,21.5042,23700.0
2006-05-03 10:55:00,37.26,37.3,37.25,37.28,23400.0,21.51,21.5331,21.5042,21.5215,23400.0
2006-05-03 11:00:00,37.29,37.34,37.29,37.32,73200.0,21.5273,21.5562,21.5273,21.5446,73200.0
2006-05-03 11:05:00,37.33,37.38,37.32,37.37,66000.0,21.5504,21.5793,21.5446,21.5735,66000.0
2006-05-03 11:10:00,37.37,37.39,37.36,37.37,37800.0,21.5735,21.585,21.5677,21.5735,37800.0
2006-05-03 11:15:00,37.36,37.38,37.36,37.36,25400.0,21.5677,21.5793,21.5677,21.5677,25400.0
2006-05-03 11:20:00,37.37,37.37,37.36,37.36,18400.0,21.5735,21.5735,21.5677,21.5677,18400.0
2006-05-03 11:25:00,37.37,37.39,37.36,37.39,26800.0,21.5735,21.585,21.5677,21.585,26800.0
2006-05-03 11:30:00,37.39,37.4,37.36,37.37,17800.0,21.585,21.5908,21.5677,21.5735,17800.0
2006-05-03 11:35:00,37.38,37.43,37.38,37.43,20500.0,21.5793,21.6081,21.5793,21.6081,20500.0
2006-05-03 11:40:00,37.43,37.46,37.41,37.46,13900.0,21.6081,21.6255,21.5966,21.6255,13900.0
2006-05-03 11:45:00,37.46,37.55,37.46,37.54,19800.0,21.6255,21.6774,21.6255,21.6716,19800.0
2006-05-03 11:50:00,37.55,37.62,37.55,37.62,29000.0,21.6774,21.7178,21.6774,21.7178,29000.0
2006-05-03 11:55:00,37.62,37.68,37.61,37.68,24400.0,21.7178,21.7525,21.7121,21.7525,24400.0
2006-05-03 12:00:00,37.69,37.7,37.63,37.63,30900.0,21.7582,21.764,21.7236,21.7236,30900.0
2006-05-03 12:05:00,37.64,37.7,37.64,37.67,17300.0,21.7294,21.764,21.7294,21.7467,17300.0
2006-05-03 12:10:00,37.65,37.67,37.62,37.63,12000.0,21.7351,21.7467,21.7178,21.7236,12000.0
2006-05-03 12:15:00,37.65,37.7,37.65,37.7,15900.0,21.7351,21.764,21.7351,21.764,15900.0
2006-05-03 12:20:00,37.7,37.71,37.63,37.64,33400.0,21.764,21.7698,21.7236,21.7294,33400.0
2006-05-03 12:25:00,37.65,37.65,37.64,37.64,14700.0,21.7351,21.7351,21.7294,21.7294,14700.0
2006-05-03 12:30:00,37.65,37.65,37.64,37.64,10600.0,21.7351,21.7351,21.7294,21.7294,10600.0
2006-05-03 12:35:00,37.65,37.7,37.64,37.67,32300.0,21.7351,21.764,21.7294,21.7467,32300.0
2006-05-03 12:40:00,37.68,37.72,37.67,37.72,14100.0,21.7525,21.7756,21.7467,21.7756,14100.0
2006-05-03 12:45:00,37.72,37.75,37.71,37.72,18900.0,21.7756,21.7929,21.7698,21.7756,18900.0
2006-05-03 12:50:00,37.73,37.74,37.67,37.7,21200.0,21.7813,21.7871,21.7467,21.764,21200.0
2006-05-03 12:55:00,37.7,37.76,37.7,37.75,41700.0,21.764,21.7986,21.764,21.7929,41700.0
2006-05-03 13:00:00,37.76,37.76,37.73,37.74,14100.0,21.7986,21.7986,21.7813,21.7871,14100.0
2006-05-03 13:05:00,37.74,37.75,37.73,37.73,13900.0,21.7871,21.7929,21.7813,21.7813,13900.0
2006-05-03 13:10:00,37.74,37.74,37.7,37.7,13100.0,21.7871,21.7871,21.764,21.764,13100.0
2006-05-03 13:15:00,37.7,37.71,37.6,37.6,19300.0,21.764,21.7698,21.7063,21.7063,19300.0
2006-05-03 13:20:00,37.62,37.62,37.57,37.58,15900.0,21.7178,21.7178,21.689,21.6947,15900.0
2006-05-03 13:25:00,37.58,37.58,37.55,37.55,11400.0,21.6947,21.6947,21.6774,21.6774,11400.0
2006-05-03 13:30:00,37.55,37.56,37.54,37.55,31300.0,21.6774,21.6832,21.6716,21.6774,31300.0
2006-05-03 13:35:00,37.56,37.57,37.54,37.55,27900.0,21.6832,21.689,21.6716,21.6774,27900.0
2006-05-03 13:40:00,37.56,37.56,37.55,37.56,9000.0,21.6832,21.6832,21.6774,21.6832,9000.0
2006-05-03 13:45:00,37.56,37.56,37.54,37.54,14100.0,21.6832,21.6832,21.6716,21.6716,14100.0
2006-05-03 13:50:00,37.54,37.57,37.53,37.55,26300.0,21.6716,21.689,21.6659,21.6774,26300.0
2006-05-03 13:55:00,37.55,37.57,37.52,37.55,37200.0,21.6774,21.689,21.6601,21.6774,37200.0
2006-05-03 14:00:00,37.56,37.57,37.52,37.55,26600.0,21.6832,21.689,21.6601,21.6774,26600.0
2006-05-03 14:05:00,37.56,37.57,37.46,37.48,45800.0,21.6832,21.689,21.6255,21.637,45800.0
2006-05-03 14:10:00,37.49,37.5,37.46,37.49,17800.0,21.6428,21.6485,21.6255,21.6428,17800.0
2006-05-03 14:15:00,37.5,37.51,37.43,37.44,21100.0,21.6485,21.6543,21.6081,21.6139,21100.0
2006-05-03 14:20:00,37.44,37.48,37.43,37.45,17400.0,21.6139,21.637,21.6081,21.6197,17400.0
2006-05-03 14:25:00,37.46,37.47,37.44,37.46,17300.0,21.6255,21.6312,21.6139,21.6255,17300.0
2006-05-03 14:30:00,37.47,37.53,37.46,37.51,24400.0,21.6312,21.6659,21.6255,21.6543,24400.0
2006-05-03 14:35:00,37.52,37.55,37.47,37.48,56800.0,21.6601,21.6774,21.6312,21.637,56800.0
2006-05-03 14:40:00,37.48,37.59,37.47,37.58,23900.0,21.637,21.7005,21.6312,21.6947,23900.0
2006-05-03 14:45:00,37.59,37.65,37.59,37.64,47100.0,21.7005,21.7351,21.7005,21.7294,47100.0
2006-05-03 14:50:00,37.65,37.66,37.55,37.58,38500.0,21.7351,21.7409,21.6774,21.6947,38500.0
2006-05-03 14:55:00,37.6,37.62,37.55,37.56,17800.0,21.7063,21.7178,21.6774,21.6832,17800.0
2006-05-03 15:00:00,37.57,37.62,37.55,37.62,34900.0,21.689,21.7178,21.6774,21.7178,34900.0
2006-05-03 15:05:00,37.62,37.67,37.62,37.64,22300.0,21.7178,21.7467,21.7178,21.7294,22300.0
2006-05-03 15:10:00,37.64,37.67,37.62,37.67,22700.0,21.7294,21.7467,21.7178,21.7467,22700.0
2006-05-03 15:15:00,37.67,37.7,37.57,37.69,50000.0,21.7467,21.764,21.689,21.7582,50000.0
2006-05-03 15:20:00,37.7,37.74,37.69,37.73,14700.0,21.764,21.7871,21.7582,21.7813,14700.0
2006-05-03 15:25:00,37.73,37.76,37.72,37.74,34800.0,21.7813,21.7986,21.7756,21.7871,34800.0
2006-05-03 15:30:00,37.76,37.77,37.74,37.76,27900.0,21.7986,21.8044,21.7871,21.7986,27900.0
2006-05-03 15:35:00,37.77,37.77,37.73,37.74,28100.0,21.8044,21.8044,21.7813,21.7871,28100.0
2006-05-03 15:40:00,37.74,37.75,37.66,37.71,45100.0,21.7871,21.7929,21.7409,21.7698,45100.0
2006-05-03 15:45:00,37.71,37.73,37.7,37.72,33300.0,21.7698,21.7813,21.764,21.7756,33300.0
2006-05-03 15:50:00,37.72,37.75,37.71,37.72,43000.0,21.7756,21.7929,21.7698,21.7756,43000.0
2006-05-03 15:55:00,37.72,37.73,37.69,37.7,86000.0,21.7756,21.7813,21.7582,21.764,86000.0
2006-05-04 09:30:00,37.65,37.68,37.6,37.66,36800.0,21.7351,21.7525,21.7063,21.7409,36800.0
2006-05-04 09:35:00,37.69,37.75,37.58,37.61,17500.0,21.7582,21.7929,21.6947,21.7121,17500.0
2006-05-04 09:40:00,37.62,37.79,37.6,37.72,42300.0,21.7178,21.816,21.7063,21.7756,42300.0
2006-05-04 09:45:00,37.71,37.73,37.65,37.72,14000.0,21.7698,21.7813,21.7351,21.7756,14000.0
2006-05-04 09:50:00,37.72,37.79,37.72,37.77,21500.0,21.7756,21.816,21.7756,21.8044,21500.0
2006-05-04 09:55:00,37.78,37.8,37.75,37.75,17000.0,21.8102,21.8217,21.7929,21.7929,17000.0
2006-05-04 10:00:00,37.74,37.8,37.7,37.78,30700.0,21.7871,21.8217,21.764,21.8102,30700.0
2006-05-04 10:05:00,37.79,37.83,37.75,37.8,13900.0,21.816,21.8391,21.7929,21.8217,13900.0
2006-05-04 10:10:00,37.82,37.85,37.81,37.82,13800.0,21.8333,21.8506,21.8275,21.8333,13800.0
2006-05-04 10:15:00,37.84,37.86,37.78,37.78,26100.0,21.8448,21.8564,21.8102,21.8102,26100.0
2006-05-04 10:20:00,37.81,37.83,37.76,37.8,16000.0,21.8275,21.8391,21.7986,21.8217,16000.0
2006-05-04 10:25:00,37.81,37.81,37.76,37.76,16500.0,21.8275,21.8275,21.7986,21.7986,16500.0
2006-05-04 10:30:00,37.79,37.79,37.76,37.76,14200.0,21.816,21.816,21.7986,21.7986,14200.0
2006-05-04 10:35:00,37.76,37.78,37.74,37.78,7500.0,21.7986,21.8102,21.7871,21.8102,7500.0
2006-05-04 10:40:00,37.77,37.78,37.72,37.76,13200.0,21.8044,21.8102,21.7756,21.7986,13200.0
2006-05-04 10:45:00,37.75,37.83,37.75,37.82,16300.0,21.7929,21.8391,21.7929,21.8333,16300.0
2006-05-04 10:50:00,37.83,37.85,37.83,37.84,24600.0,21.8391,21.8506,21.8391,21.8448,24600.0
2006-05-04 10:55:00,37.84,37.85,37.8,37.82,14900.0,21.8448,21.8506,21.8217,21.8333,14900.0
2006-05-04 11:00:00,37.81,37.82,37.77,37.77,32700.0,21.8275,21.8333,21.8044,21.8044,32700.0
2006-05-04 11:05:00,37.77,37.8,37.76,37.8,12300.0,21.8044,21.8217,21.7986,21.8217,12300.0
2006-05-04 11:10:00,37.8,37.8,37.77,37.79,24600.0,21.8217,21.8217,21.8044,21.816,24600.0
2006-05-04 11:15:00,37.8,37.8,37.77,37.78,15000.0,21.8217,21.8217,21.8044,21.8102,15000.0
2006-05-04 11:20:00,37.79,37.8,37.77,37.77,17900.0,21.816,21.8217,21.8044,21.8044,17900.0
2006-05-04 11:25:00,37.77,37.8,37.77,37.78,12700.0,21.8044,21.8217,21.8044,21.8102,12700.0
2006-05-04 11:30:00,37.78,37.8,37.78,37.78,16100.0,21.8102,21.8217,21.8102,21.8102,16100.0
2006-05-04 11:35:00,37.79,37.8,37.77,37.8,8800.0,21.816,21.8217,21.8044,21.8217,8800.0
2006-05-04 11:40:00,37.78,37.8,37.77,37.8,17600.0,21.8102,21.8217,21.8044,21.8217,17600.0
2006-05-04 11:45:00,37.8,37.83,37.79,37.83,18700.0,21.8217,21.8391,21.816,21.8391,18700.0
2006-05-04 11:50:00,37.83,37.83,37.79,37.8,11600.0,21.8391,21.8391,21.816,21.8217,11600.0
2006-05-04 11:55:00,37.8,37.82,37.79,37.82,3000.0,21.8217,21.8333,21.816,21.8333,3000.0
2006-05-04 12:00:00,37.82,37.83,37.79,37.81,7700.0,21.8333,21.8391,21.816,21.8275,7700.0
2006-05-04 12:05:00,37.83,37.83,37.8,37.8,6500.0,21.8391,21.8391,21.8217,21.8217,6500.0
2006-05-04 12:10:00,37.8,37.85,37.8,37.83,13500.0,21.8217,21.8506,21.8217,21.8391,13500.0
2006-05-04 12:15:00,37.85,37.85,37.75,37.75,16700.0,21.8506,21.8506,21.7929,21.7929,16700.0
2006-05-04 12:20:00,37.75,37.75,37.72,37.73,13000.0,21.7929,21.7929,21.7756,21.7813,13000.0
2006-05-04 12:25:00,37.73,37.74,37.72,37.73,5300.0,21.7813,21.7871,21.7756,21.7813,5300.0
2006-05-04 12:30:00,37.74,37.74,37.69,37.72,11600.0,21.7871,21.7871,21.7582,21.7756,11600.0
2006-05-04 12:35:00,37.73,37.73,37.69,37.7,20900.0,21.7813,21.7813,21.7582,21.764,20900.0
2006-05-04 12:40:00,37.7,37.74,37.68,37.74,28600.0,21.764,21.7871,21.7525,21.7871,28600.0
2006-05-04 12:45:00,37.74,37.77,37.74,37.77,5000.0,21.7871,21.8044,21.7871,21.8044,5000.0
2006-05-04 12:50:00,37.77,37.78,37.76,37.76,6500.0,21.8044,21.8102,21.7986,21.7986,6500.0
2006-05-04 12:55:00,37.77,37.78,37.76,37.78,6200.0,21.8044,21.8102,21.7986,21.8102,6200.0
2006-05-04 13:00:00,37.78,37.79,37.77,37.78,3900.0,21.8102,21.816,21.8044,21.8102,3900.0
2006-05-04 13:05:00,37.79,37.79,37.78,37.78,4000.0,21.816,21.816,21.8102,21.8102,4000.0
2006-05-04 13:10:00,37.79,37.8,37.78,37.79,24100.0,21.816,21.8217,21.8102,21.816,24100.0
2006-05-04 13:15:00,37.79,37.79,37.77,37.79,13600.0,21.816,21.816,21.8044,21.816,13600.0
2006-05-04 13:20:00,37.79,37.8,37.77,37.8,57600.0,21.816,21.8217,21.8044,21.8217,57600.0
2006-05-04 13:25:00,37.8,37.8,37.78,37.79,31400.0,21.8217,21.8217,21.8102,21.816,31400.0
2006-05-04 13:30:00,37.79,37.8,37.78,37.79,16700.0,21.816,21.8217,21.8102,21.816,16700.0
2006-05-04 13:35:00,37.79,37.8,37.78,37.8,11400.0,21.816,21.8217,21.8102,21.8217,11400.0
2006-05-04 13:40:00,37.8,37.8,37.78,37.8,15200.0,21.8217,21.8217,21.8102,21.8217,15200.0
2006-05-04 13:45:00,37.8,37.8,37.79,37.8,11000.0,21.8217,21.8217,21.816,21.8217,11000.0
2006-05-04 13:50:00,37.8,37.82,37.79,37.82,26200.0,21.8217,21.8333,21.816,21.8333,26200.0
2006-05-04 13:55:00,37.84,37.85,37.83,37.84,8700.0,21.8448,21.8506,21.8391,21.8448,8700.0
2006-05-04 14:00:00,37.83,37.85,37.8,37.85,18600.0,21.8391,21.8506,21.8217,21.8506,18600.0
2006-05-04 14:05:00,37.85,37.85,37.81,37.84,12400.0,21.8506,21.8506,21.8275,21.8448,12400.0
2006-05-04 14:10:00,37.84,37.86,37.83,37.86,14500.0,21.8448,21.8564,21.8391,21.8564,14500.0
2006-05-04 14:15:00,37.85,37.86,37.84,37.85,12900.0,21.8506,21.8564,21.8448,21.8506,12900.0
2006-05-04 14:20:00,37.86,37.86,37.84,37.85,12800.0,21.8564,21.8564,21.8448,21.8506,12800.0
2006-05-04 14:25:00,37.85,37.88,37.83,37.85,15700.0,21.8506,21.8679,21.8391,21.8506,15700.0
2006-05-04 14:30:00,37.85,37.89,37.83,37.84,14700.0,21.8506,21.8737,21.8391,21.8448,14700.0
2006-05-04 14:35:00,37.85,37.86,37.83,37.85,19900.0,21.8506,21.8564,21.8391,21.8506,19900.0
2006-05-04 14:40:00,37.85,37.93,37.85,37.93,13500.0,21.8506,21.8968,21.8506,21.8968,13500.0
2006-05-04 14:45:00,37.93,37.93,37.86,37.89,24400.0,21.8968,21.8968,21.8564,21.8737,24400.0
2006-05-04 14:50:00,37.89,37.92,37.87,37.91,18100.0,21.8737,21.891,21.8621,21.8852,18100.0
2006-05-04 14:55:00,37.9,37.92,37.89,37.92,8500.0,21.8795,21.891,21.8737,21.891,8500.0
2006-05-04 15:00:00,37.92,37.95,37.9,37.92,18300.0,21.891,21.9083,21.8795,21.891,18300.0
2006-05-04 15:05:00,37.92,37.93,37.89,37.89,11700.0,21.891,21.8968,21.8737,21.8737,11700.0
2006-05-04 15:10:00,37.9,37.9,37.89,37.89,9900.0,21.8795,21.8795,21.8737,21.8737,9900.0
2006-05-04 15:15:00,37.9,37.9,37.88,37.9,12200.0,21.8795,21.8795,21.8679,21.8795,12200.0
2006-05-04 15:20:00,37.89,37.9,37.88,37.9,16700.0,21.8737,21.8795,21.8679,21.8795,16700.0
2006-05-04 15:25:00,37.89,37.9,37.88,37.9,9400.0,21.8737,21.8795,21.8679,21.8795,9400.0
2006-05-04 15:30:00,37.9,37.9,37.86,37.86,14600.0,21.8795,21.8795,21.8564,21.8564,14600.0
2006-05-04 15:35:00,37.86,37.87,37.84,37.85,32100.0,21.8564,21.8621,21.8448,21.8506,32100.0
2006-05-04 15:40:00,37.84,37.85,37.82,37.83,29800.0,21.8448,21.8506,21.8333,21.8391,29800.0
2006-05-04 15:45:00,37.82,37.85,37.82,37.82,16000.0,21.8333,21.8506,21.8333,21.8333,16000.0
2006-05-04 15:50:00,37.82,37.83,37.76,37.78,37200.0,21.8333,21.8391,21.7986,21.8102,37200.0
2006-05-04 15:55:00,37.77,37.78,37.76,37.77,43400.0,21.8044,21.8102,21.7986,21.8044,43400.0
2006-05-05 09:30:00,37.98,38.0,37.92,37.98,64200.0,21.9257,21.9372,21.891,21.9257,64200.0
2006-05-05 09:35:00,38.0,38.14,37.99,38.14,361000.0,21.9372,22.018,21.9314,22.018,361000.0
2006-05-05 09:40:00,38.11,38.11,37.99,37.99,26700.0,22.0007,22.0007,21.9314,21.9314,26700.0
2006-05-05 09:45:00,37.99,38.02,37.96,37.96,28100.0,21.9314,21.9487,21.9141,21.9141,28100.0
2006-05-05 09:50:00,37.97,38.0,37.89,37.99,31500.0,21.9199,21.9372,21.8737,21.9314,31500.0
2006-05-05 09:55:00,37.99,38.0,37.97,38.0,29700.0,21.9314,21.9372,21.9199,21.9372,29700.0
2006-05-05 10:00:00,38.0,38.04,37.98,37.98,32400.0,21.9372,21.9603,21.9257,21.9257,32400.0
2006-05-05 10:05:00,37.99,38.0,37.92,37.92,19300.0,21.9314,21.9372,21.891,21.891,19300.0
2006-05-05 10:10:00,37.93,37.99,37.9,37.99,84100.0,21.8968,21.9314,21.8795,21.9314,84100.0
2006-05-05 10:15:00,37.99,37.99,37.9,37.99,33000.0,21.9314,21.9314,21.8795,21.9314,33000.0
2006-05-05 10:20:00,37.99,38.0,37.94,37.97,11000.0,21.9314,21.9372,21.9026,21.9199,11000.0
2006-05-05 10:25:00,37.99,37.99,37.89,37.91,20500.0,21.9314,21.9314,21.8737,21.8852,20500.0
2006-05-05 10:30:00,37.92,37.99,37.92,37.94,22100.0,21.891,21.9314,21.891,21.9026,22100.0
2006-05-05 10:35:00,37.96,37.99,37.96,37.97,11600.0,21.9141,21.9314,21.9141,21.9199,11600.0
2006-05-05 10:40:00,37.96,37.99,37.95,37.96,8000.0,21.9141,21.9314,21.9083,21.9141,8000.0
2006-05-05 10:45:00,37.94,37.96,37.91,37.96,18100.0,21.9026,21.9141,21.8852,21.9141,18100.0
2006-05-05 10:50:00,37.96,37.97,37.96,37.97,5800.0,21.9141,21.9199,21.9141,21.9199,5800.0
2006-05-05 10:55:00,37.97,37.99,37.97,37.99,8400.0,21.9199,21.9314,21.9199,21.9314,8400.0
2006-05-05 11:00:00,37.99,37.99,37.95,37.96,9400.0,21.9314,21.9314,21.9083,21.9141,9400.0
2006-05-05 11:05:00,37.96,37.97,37.9,37.93,37800.0,21.9141,21.9199,21.8795,21.8968,37800.0
2006-05-05 11:10:00,37.94,37.96,37.94,37.95,11400.0,21.9026,21.9141,21.9026,21.9083,11400.0
2006-05-05 11:15:00,37.95,37.95,37.93,37.94,7300.0,21.9083,21.9083,21.8968,21.9026,7300.0
2006-05-05 11:20:00,37.94,37.96,37.93,37.93,7800.0,21.9026,21.9141,21.8968,21.8968,7800.0
2006-05-05 11:25:00,37.94,37.96,37.94,37.94,9300.0,21.9026,21.9141,21.9026,21.9026,9300.0
2006-05-05 11:30:00,37.95,37.97,37.95,37.95,16600.0,21.9083,21.9199,21.9083,21.9083,16600.0
2006-05-05 11:35:00,37.95,37.98,37.94,37.95,14000.0,21.9083,21.9257,21.9026,21.9083,14000.0
2006-05-05 11:40:00,37.96,37.96,37.86,37.94,31900.0,21.9141,21.9141,21.8564,21.9026,31900.0
2006-05-05 11:45:00,37.94,37.98,37.94,37.98,14200.0,21.9026,21.9257,21.9026,21.9257,14200.0
2006-05-05 11:50:00,37.98,37.98,37.9,37.93,20300.0,21.9257,21.9257,21.8795,21.8968,20300.0
2006-05-05 11:55:00,37.94,37.94,37.8,37.88,57100.0,21.9026,21.9026,21.8217,21.8679,57100.0
2006-05-05 12:00:00,37.9,37.92,37.9,37.92,10400.0,21.8795,21.891,21.8795,21.891,10400.0
2006-05-05 12:05:00,37.92,37.92,37.91,37.92,8600.0,21.891,21.891,21.8852,21.891,8600.0
2006-05-05 12:10:00,37.92,37.92,37.87,37.88,21900.0,21.891,21.891,21.8621,21.8679,21900.0
2006-05-05 12:15:00,37.89,37.93,37.87,37.9,98500.0,21.8737,21.8968,21.8621,21.8795,98500.0
2006-05-05 12:20:00,37.91,37.91,37.89,37.89,9000.0,21.8852,21.8852,21.8737,21.8737,9000.0
2006-05-05 12:25:00,37.9,37.9,37.87,37.9,10700.0,21.8795,21.8795,21.8621,21.8795,10700.0
2006-05-05 12:30:00,37.9,37.94,37.89,37.92,10000.0,21.8795,21.9026,21.8737,21.891,10000.0
2006-05-05 12:35:00,37.92,37.93,37.91,37.91,7700.0,21.891,21.8968,21.8852,21.8852,7700.0
2006-05-05 12:40:00,37.9,37.91,37.85,37.85,8200.0,21.8795,21.8852,21.8506,21.8506,8200.0
2006-05-05 12:45:00,37.84,37.86,37.76,37.76,28000.0,21.8448,21.8564,21.7986,21.7986,28000.0
2006-05-05 12:50:00,37.77,37.77,37.7,37.7,66400.0,21.8044,21.8044,21.764,21.764,66400.0
2006-05-05 12:55:00,37.7,37.71,37.68,37.69,19500.0,21.764,21.7698,21.7525,21.7582,19500.0
2006-05-05 13:00:00,37.68,37.69,37.66,37.69,21100.0,21.7525,21.7582,21.7409,21.7582,21100.0
2006-05-05 13:05:00,37.69,37.69,37.68,37.69,4400.0,21.7582,21.7582,21.7525,21.7582,4400.0
2006-05-05 13:10:00,37.69,37.7,37.68,37.7,8600.0,21.7582,21.764,21.7525,21.764,8600.0
2006-05-05 13:15:00,37.7,37.7,37.69,37.7,8600.0,21.764,21.764,21.7582,21.764,8600.0
2006-05-05 13:20:00,37.7,37.7,37.69,37.69,11400.0,21.764,21.764,21.7582,21.7582,11400.0
2006-05-05 13:25:00,37.7,37.7,37.67,37.67,21800.0,21.764,21.764,21.7467,21.7467,21800.0
2006-05-05 13:30:00,37.68,37.7,37.67,37.7,13200.0,21.7525,21.764,21.7467,21.764,13200.0
2006-05-05 13:35:00,37.7,37.76,37.7,37.76,17000.0,21.764,21.7986,21.764,21.7986,17000.0
2006-05-05 13:40:00,37.76,37.8,37.76,37.8,9800.0,21.7986,21.8217,21.7986,21.8217,9800.0
2006-05-05 13:45:00,37.8,37.86,37.8,37.86,10100.0,21.8217,21.8564,21.8217,21.8564,10100.0
2006-05-05 13:50:00,37.87,37.91,37.86,37.88,10500.0,21.8621,21.8852,21.8564,21.8679,10500.0
2006-05-05 13:55:00,37.89,37.9,37.85,37.9,36100.0,21.8737,21.8795,21.8506,21.8795,36100.0
2006-05-05 14:00:00,37.9,37.91,37.9,37.9,8100.0,21.8795,21.8852,21.8795,21.8795,8100.0
2006-05-05 14:05:00,37.9,37.9,37.87,37.88,20400.0,21.8795,21.8795,21.8621,21.8679,20400.0
2006-05-05 14:10:00,37.88,37.92,37.88,37.92,13300.0,21.8679,21.891,21.8679,21.891,13300.0
2006-05-05 14:15:00,37.92,37.93,37.91,37.92,8100.0,21.891,21.8968,21.8852,21.891,8100.0
2006-05-05 14:20:00,37.92,37.95,37.91,37.95,10400.0,21.891,21.9083,21.8852,21.9083,10400.0
2006-05-05 14:25:00,37.95,37.98,37.95,37.97,10800.0,21.9083,21.9257,21.9083,21.9199,10800.0
2006-05-05 14:30:00,37.98,37.98,37.95,37.97,12500.0,21.9257,21.9257,21.9083,21.9199,12500.0
2006-05-05 14:35:00,37.97,37.99,37.97,37.99,9700.0,21.9199,21.9314,21.9199,21.9314,9700.0
2006-05-05 14:40:00,37.99,38.0,37.98,38.0,10200.0,21.9314,21.9372,21.9257,21.9372,10200.0
2006-05-05 14:45:00,38.0,38.0,37.96,38.0,44600.0,21.9372,21.9372,21.9141,21.9372,44600.0
2006-05-05 14:50:00,38.0,38.0,37.98,37.98,21100.0,21.9372,21.9372,21.9257,21.9257,21100.0
2006-05-05 14:55:00,37.99,38.0,37.98,37.98,11500.0,21.9314,21.9372,21.9257,21.9257,11500.0
2006-05-05 15:00:00,37.99,38.0,37.99,37.99,9000.0,21.9314,21.9372,21.9314,21.9314,9000.0
2006-05-05 15:05:00,38.0,38.02,37.99,38.0,13500.0,21.9372,21.9487,21.9314,21.9372,13500.0
2006-05-05 15:10:00,38.0,38.0,37.97,38.0,11900.0,21.9372,21.9372,21.9199,21.9372,11900.0
2006-05-05 15:15:00,38.0,38.0,37.99,38.0,16700.0,21.9372,21.9372,21.9314,21.9372,16700.0
2006-05-05 15:20:00,38.0,38.0,37.99,37.99,9000.0,21.9372,21.9372,21.9314,21.9314,9000.0
2006-05-05 15:25:00,38.0,38.0,37.99,37.99,6900.0,21.9372,21.9372,21.9314,21.9314,6900.0
2006-05-05 15:30:00,37.99,38.04,37.99,38.04,27400.0,21.9314,21.9603,21.9314,21.9603,27400.0
2006-05-05 15:35:00,38.04,38.07,38.03,38.06,23300.0,21.9603,21.9776,21.9545,21.9718,23300.0
2006-05-05 15:40:00,38.07,38.09,38.06,38.09,33200.0,21.9776,21.9892,21.9718,21.9892,33200.0
2006-05-05 15:45:00,38.09,38.1,38.08,38.09,18600.0,21.9892,21.9949,21.9834,21.9892,18600.0
2006-05-05 15:50:00,38.1,38.1,38.05,38.05,22800.0,21.9949,21.9949,21.9661,21.9661,22800.0
2006-05-05 15:55:00,38.05,38.07,38.05,38.07,28700.0,21.9661,21.9776,21.9661,21.9776,28700.0
2006-05-08 09:30:00,38.05,38.09,38.02,38.09,41100.0,21.9661,21.9892,21.9487,21.9892,41100.0
2006-05-08 09:35:00,38.08,38.19,38.08,38.18,35400.0,21.9834,22.0469,21.9834,22.0411,35400.0
2006-05-08 09:40:00,38.17,38.23,38.17,38.23,26200.0,22.0353,22.07,22.0353,22.07,26200.0
2006-05-08 09:45:00,38.23,38.24,38.22,38.23,32700.0,22.07,22.0757,22.0642,22.07,32700.0
2006-05-08 09:50:00,38.23,38.25,38.23,38.25,31200.0,22.07,22.0815,22.07,22.0815,31200.0
2006-05-08 09:55:00,38.25,38.25,38.21,38.22,34300.0,22.0815,22.0815,22.0584,22.0642,34300.0
2006-05-08 10:00:00,38.22,38.23,38.17,38.19,31000.0,22.0642,22.07,22.0353,22.0469,31000.0
2006-05-08 10:05:00,38.19,38.21,38.12,38.15,44800.0,22.0469,22.0584,22.0065,22.0238,44800.0
2006-05-08 10:10:00,38.15,38.16,38.12,38.15,24600.0,22.0238,22.0296,22.0065,22.0238,24600.0
2006-05-08 10:15:00,38.16,38.17,38.15,38.16,28900.0,22.0296,22.0353,22.0238,22.0296,28900.0
2006-05-08 10:20:00,38.16,38.19,38.12,38.16,23800.0,22.0296,22.0469,22.0065,22.0296,23800.0
2006-05-08 10:25:00,38.18,38.2,38.17,38.19,20800.0,22.0411,22.0527,22.0353,22.0469,20800.0
2006-05-08 10:30:00,38.19,38.19,38.13,38.15,29900.0,22.0469,22.0469,22.0122,22.0238,29900.0
2006-05-08 10:35:00,38.14,38.18,38.14,38.14,24700.0,22.018,22.0411,22.018,22.018,24700.0
2006-05-08 10:40:00,38.16,38.18,38.13,38.13,21400.0,22.0296,22.0411,22.0122,22.0122,21400.0
2006-05-08 10:45:00,38.13,38.18,38.12,38.15,18900.0,22.0122,22.0411,22.0065,22.0238,18900.0
2006-05-08 10:50:00,38.16,38.19,38.16,38.19,23000.0,22.0296,22.0469,22.0296,22.0469,23000.0
2006-05-08 10:55:00,38.19,38.2,38.17,38.18,40500.0,22.0469,22.0527,22.0353,22.0411,40500.0
2006-05-08 11:00:00,38.18,38.2,38.17,38.19,48500.0,22.0411,22.0527,22.0353,22.0469,48500.0
2006-05-08 11:05:00,38.19,38.2,38.18,38.2,24700.0,22.0469,22.0527,22.0411,22.0527,24700.0
2006-05-08 11:10:00,38.2,38.24,38.2,38.24,31500.0,22.0527,22.0757,22.0527,22.0757,31500.0
2006-05-08 11:15:00,38.23,38.24,38.21,38.23,11100.0,22.07,22.0757,22.0584,22.07,11100.0
2006-05-08 11:20:00,38.22,38.25,38.21,38.24,24600.0,22.0642,22.0815,22.0584,22.0757,24600.0
2006-05-08 11:25:00,38.24,38.25,38.24,38.25,13600.0,22.0757,22.0815,22.0757,22.0815,13600.0
2006-05-08 11:30:00,38.25,38.25,38.23,38.25,8400.0,22.0815,22.0815,22.07,22.0815,8400.0
2006-05-08 11:35:00,38.25,38.25,38.24,38.25,17500.0,22.0815,22.0815,22.0757,22.0815,17500.0
2006-05-08 11:40:00,38.25,38.25,38.24,38.24,16400.0,22.0815,22.0815,22.0757,22.0757,16400.0
2006-05-08 11:45:00,38.25,38.25,38.24,38.25,13700.0,22.0815,22.0815,22.0757,22.0815,13700.0
2006-05-08 11:50:00,38.25,38.25,38.24,38.24,18100.0,22.0815,22.0815,22.0757,22.0757,18100.0
2006-05-08 11:55:00,38.24,38.25,38.24,38.25,10700.0,22.0757,22.0815,22.0757,22.0815,10700.0
2006-05-08 12:00:00,38.25,38.3,38.24,38.3,111000.0,22.0815,22.1104,22.0757,22.1104,111000.0
2006-05-08 12:05:00,38.31,38.33,38.3,38.33,17300.0,22.1162,22.1277,22.1104,22.1277,17300.0
2006-05-08 12:10:00,38.33,38.33,38.31,38.33,8600.0,22.1277,22.1277,22.1162,22.1277,8600.0
2006-05-08 12:15:00,38.33,38.33,38.28,38.29,11500.0,22.1277,22.1277,22.0988,22.1046,11500.0
2006-05-08 12:20:00,38.29,38.29,38.26,38.27,7200.0,22.1046,22.1046,22.0873,22.0931,7200.0
2006-05-08 12:25:00,38.27,38.27,38.25,38.25,356700.0,22.0931,22.0931,22.0815,22.0815,356700.0
2006-05-08 12:30:00,38.25,38.25,38.23,38.24,6900.0,22.0815,22.0815,22.07,22.0757,6900.0
2006-05-08 12:35:00,38.24,38.24,38.18,38.18,11500.0,22.0757,22.0757,22.0411,22.0411,11500.0
2006-05-08 12:40:00,38.18,38.18,38.16,38.16,15900.0,22.0411,22.0411,22.0296,22.0296,15900.0
2006-05-08 12:45:00,38.17,38.2,38.17,38.18,14600.0,22.0353,22.0527,22.0353,22.0411,14600.0
2006-05-08 12:50:00,38.18,38.19,38.15,38.15,9300.0,22.0411,22.0469,22.0238,22.0238,9300.0
2006-05-08 12:55:00,38.15,38.15,38.11,38.13,13400.0,22.0238,22.0238,22.0007,22.0122,13400.0
2006-05-08 13:00:00,38.11,38.13,38.11,38.12,16200.0,22.0007,22.0122,22.0007,22.0065,16200.0
2006-05-08 13:05:00,38.12,38.12,38.09,38.09,5900.0,22.0065,22.0065,21.9892,21.9892,5900.0
2006-05-08 13:10:00,38.09,38.1,38.08,38.1,8400.0,21.9892,21.9949,21.9834,21.9949,8400.0
2006-05-08 13:15:00,38.1,38.1,38.06,38.07,8500.0,21.9949,21.9949,21.9718,21.9776,8500.0
2006-05-08 13:20:00,38.06,38.08,38.06,38.08,6200.0,21.9718,21.9834,21.9718,21.9834,6200.0
2006-05-08 13:25:00,38.08,38.09,38.07,38.08,46400.0,21.9834,21.9892,21.9776,21.9834,46400.0
2006-05-08 13:30:00,38.08,38.09,38.08,38.09,10400.0,21.9834,21.9892,21.9834,21.9892,10400.0
2006-05-08 13:35:00,38.08,38.09,38.08,38.08,5400.0,21.9834,21.9892,21.9834,21.9834,5400.0
2006-05-08 13:40:00,38.08,38.09,38.02,38.05,27000.0,21.9834,21.9892,21.9487,21.9661,27000.0
2006-05-08 13:45:00,38.06,38.09,38.05,38.09,7200.0,21.9718,21.9892,21.9661,21.9892,7200.0
2006-05-08 13:50:00,38.09,38.1,38.07,38.09,6100.0,21.9892,21.9949,21.9776,21.9892,6100.0
2006-05-08 13:55:00,38.09,38.11,38.08,38.09,13200.0,21.9892,22.0007,21.9834,21.9892,13200.0
2006-05-08 14:00:00,38.09,38.09,38.07,38.08,15600.0,21.9892,21.9892,21.9776,21.9834,15600.0
2006-05-08 14:05:00,38.07,38.1,38.07,38.09,22800.0,21.9776,21.9949,21.9776,21.9892,22800.0
2006-05-08 14:10:00,38.09,38.1,38.08,38.08,12800.0,21.9892,21.9949,21.9834,21.9834,12800.0
2006-05-08 14:15:00,38.1,38.1,38.04,38.06,23000.0,21.9949,21.9949,21.9603,21.9718,23000.0
2006-05-08 14:20:00,38.07,38.07,38.0,38.0,27700.0,21.9776,21.9776,21.9372,21.9372,27700.0
2006-05-08 14:25:00,38.0,38.02,37.98,38.01,12900.0,21.9372,21.9487,21.9257,21.943,12900.0
2006-05-08 14:30:00,38.02,38.02,37.92,37.97,43400.0,21.9487,21.9487,21.891,21.9199,43400.0
2006-05-08 14:35:00,37.97,38.01,37.97,37.99,18200.0,21.9199,21.943,21.9199,21.9314,18200.0
2006-05-08 14:40:00,37.99,38.01,37.94,37.99,28300.0,21.9314,21.943,21.9026,21.9314,28300.0
2006-05-08 14:45:00,37.99,38.0,37.98,38.0,10500.0,21.9314,21.9372,21.9257,21.9372,10500.0
2006-05-08 14:50:00,38.0,38.01,37.99,38.01,23400.0,21.9372,21.943,21.9314,21.943,23400.0
2006-05-08 14:55:00,38.01,38.04,38.0,38.04,24300.0,21.943,21.9603,21.9372,21.9603,24300.0
2006-05-08 15:00:00,38.04,38.05,38.02,38.04,31500.0,21.9603,21.9661,21.9487,21.9603,31500.0
2006-05-08 15:05:00,38.05,38.08,38.03,38.07,21400.0,21.9661,21.9834,21.9545,21.9776,21400.0
2006-05-08 15:10:00,38.08,38.09,38.05,38.08,17800.0,21.9834,21.9892,21.9661,21.9834,17800.0
2006-05-08 15:15:00,38.09,38.09,38.01,38.02,18200.0,21.9892,21.9892,21.943,21.9487,18200.0
2006-05-08 15:20:00,38.02,38.02,37.98,38.0,36500.0,21.9487,21.9487,21.9257,21.9372,36500.0
2006-05-08 15:25:00,38.0,38.02,38.0,38.02,19700.0,21.9372,21.9487,21.9372,21.9487,19700.0
2006-05-08 15:30:00,38.01,38.04,38.01,38.03,38700.0,21.943,21.9603,21.943,21.9545,38700.0
2006-05-08 15:35:00,38.03,38.05,38.03,38.05,27400.0,21.9545,21.9661,21.9545,21.9661,27400.0
2006-05-08 15:40:00,38.05,38.06,38.04,38.06,32300.0,21.9661,21.9718,21.9603,21.9718,32300.0
2006-05-08 15:45:00,38.05,38.1,38.05,38.07,42800.0,21.9661,21.9949,21.9661,21.9776,42800.0
2006-05-08 15:50:00,38.07,38.11,38.06,38.09,45400.0,21.9776,22.0007,21.9718,21.9892,45400.0
2006-05-08 15:55:00,38.1,38.13,38.09,38.1,40000.0,21.9949,22.0122,21.9892,21.9949,40000.0
2006-05-09 09:30:00,38.0,38.02,37.95,37.95,65100.0,21.9372,21.9487,21.9083,21.9083,65100.0
2006-05-09 09:35:00,37.95,38.03,37.95,37.99,21000.0,21.9083,21.9545,21.9083,21.9314,21000.0
2006-05-09 09:40:00,38.01,38.05,37.98,38.03,15400.0,21.943,21.9661,21.9257,21.9545,15400.0
2006-05-09 09:45:00,38.03,38.03,37.96,37.98,18800.0,21.9545,21.9545,21.9141,21.9257,18800.0
2006-05-09 09:50:00,38.0,38.01,37.97,38.0,15400.0,21.9372,21.943,21.9199,21.9372,15400.0
2006-05-09 09:55:00,37.99,38.03,37.98,38.0,13200.0,21.9314,21.9545,21.9257,21.9372,13200.0
2006-05-09 10:00:00,38.02,38.05,37.99,38.02,16500.0,21.9487,21.9661,21.9314,21.9487,16500.0
2006-05-09 10:05:00,38.0,38.03,37.99,38.03,13200.0,21.9372,21.9545,21.9314,21.9545,13200.0
2006-05-09 10:10:00,38.02,38.05,38.02,38.05,10300.0,21.9487,21.9661,21.9487,21.9661,10300.0
2006-05-09 10:15:00,38.04,38.06,38.04,38.04,11600.0,21.9603,21.9718,21.9603,21.9603,11600.0
2006-05-09 10:20:00,38.05,38.07,38.05,38.07,8700.0,21.9661,21.9776,21.9661,21.9776,8700.0
2006-05-09 10:25:00,38.06,38.06,38.02,38.02,8900.0,21.9718,21.9718,21.9487,21.9487,8900.0
2006-05-09 10:30:00,38.03,38.09,38.03,38.07,10900.0,21.9545,21.9892,21.9545,21.9776,10900.0
2006-05-09 10:35:00,38.08,38.1,38.07,38.08,56200.0,21.9834,21.9949,21.9776,21.9834,56200.0
2006-05-09 10:40:00,38.09,38.1,38.07,38.07,19600.0,21.9892,21.9949,21.9776,21.9776,19600.0
2006-05-09 10:45:00,38.07,38.08,37.99,38.01,20900.0,21.9776,21.9834,21.9314,21.943,20900.0
2006-05-09 10:50:00,38.01,38.01,37.94,37.95,20300.0,21.943,21.943,21.9026,21.9083,20300.0
2006-05-09 10:55:00,37.94,37.94,37.88,37.88,46000.0,21.9026,21.9026,21.8679,21.8679,46000.0
2006-05-09 11:00:00,37.88,37.92,37.87,37.87,16100.0,21.8679,21.891,21.8621,21.8621,16100.0
2006-05-09 11:05:00,37.88,37.92,37.86,37.87,42000.0,21.8679,21.891,21.8564,21.8621,42000.0
2006-05-09 11:10:00,37.87,37.94,37.86,37.93,12500.0,21.8621,21.9026,21.8564,21.8968,12500.0
2006-05-09 11:15:00,37.94,38.03,37.93,38.03,16400.0,21.9026,21.9545,21.8968,21.9545,16400.0
2006-05-09 11:20:00,38.03,38.08,38.01,38.07,37400.0,21.9545,21.9834,21.943,21.9776,37400.0
2006-05-09 11:25:00,38.06,38.08,38.05,38.05,5500.0,21.9718,21.9834,21.9661,21.9661,5500.0
2006-05-09 11:30:00,38.07,38.07,38.05,38.05,4900.0,21.9776,21.9776,21.9661,21.9661,4900.0
2006-05-09 11:35:00,38.05,38.08,38.05,38.06,11700.0,21.9661,21.9834,21.9661,21.9718,11700.0
2006-05-09 11:40:00,38.06,38.06,38.03,38.06,8800.0,21.9718,21.9718,21.9545,21.9718,8800.0
2006-05-09 11:45:00,38.03,38.05,38.01,38.02,7000.0,21.9545,21.9661,21.943,21.9487,7000.0
2006-05-09 11:50:00,38.01,38.04,38.01,38.03,7700.0,21.943,21.9603,21.943,21.9545,7700.0
2006-05-09 11:55:00,38.04,38.04,38.01,38.02,14300.0,21.9603,21.9603,21.943,21.9487,14300.0
2006-05-09 12:00:00,38.02,38.03,38.01,38.02,6900.0,21.9487,21.9545,21.943,21.9487,6900.0
2006-05-09 12:05:00,38.02,38.04,38.02,38.04,7600.0,21.9487,21.9603,21.9487,21.9603,7600.0
2006-05-09 12:10:00,38.03,38.03,38.01,38.01,13800.0,21.9545,21.9545,21.943,21.943,13800.0
2006-05-09 12:15:00,38.03,38.03,38.01,38.03,3600.0,21.9545,21.9545,21.943,21.9545,3600.0
2006-05-09 12:20:00,38.03,38.06,38.03,38.05,13800.0,21.9545,21.9718,21.9545,21.9661,13800.0
2006-05-09 12:25:00,38.04,38.06,38.04,38.06,6200.0,21.9603,21.9718,21.9603,21.9718,6200.0
2006-05-09 12:30:00,38.06,38.07,38.04,38.07,2800.0,21.9718,21.9776,21.9603,21.9776,2800.0
2006-05-09 12:35:00,38.07,38.09,38.05,38.08,9600.0,21.9776,21.9892,21.9661,21.9834,9600.0
2006-05-09 12:40:00,38.07,38.09,38.07,38.08,7800.0,21.9776,21.9892,21.9776,21.9834,7800.0
2006-05-09 12:45:00,38.07,38.08,38.05,38.06,6100.0,21.9776,21.9834,21.9661,21.9718,6100.0
2006-05-09 12:50:00,38.07,38.08,38.03,38.04,10900.0,21.9776,21.9834,21.9545,21.9603,10900.0
2006-05-09 12:55:00,38.04,38.06,38.03,38.03,7600.0,21.9603,21.9718,21.9545,21.9545,7600.0
2006-05-09 13:00:00,38.03,38.04,37.99,38.0,25900.0,21.9545,21.9603,21.9314,21.9372,25900.0
2006-05-09 13:05:00,38.0,38.0,37.98,37.99,5300.0,21.9372,21.9372,21.9257,21.9314,5300.0
2006-05-09 13:10:00,38.0,38.0,37.96,38.0,18900.0,21.9372,21.9372,21.9141,21.9372,18900.0
2006-05-09 13:15:00,38.01,38.01,37.98,38.0,19900.0,21.943,21.943,21.9257,21.9372,19900.0
2006-05-09 13:20:00,38.0,38.04,37.99,38.04,12800.0,21.9372,21.9603,21.9314,21.9603,12800.0
2006-05-09 13:25:00,38.04,38.08,38.02,38.07,13700.0,21.9603,21.9834,21.9487,21.9776,13700.0
2006-05-09 13:30:00,38.07,38.08,38.06,38.08,6300.0,21.9776,21.9834,21.9718,21.9834,6300.0
2006-05-09 13:35:00,38.08,38.08,38.05,38.07,7800.0,21.9834,21.9834,21.9661,21.9776,7800.0
2006-05-09 13:40:00,38.07,38.08,38.06,38.07,8400.0,21.9776,21.9834,21.9718,21.9776,8400.0
2006-05-09 13:45:00,38.06,38.07,38.01,38.02,10300.0,21.9718,21.9776,21.943,21.9487,10300.0
2006-05-09 13:50:00,38.03,38.05,38.01,38.05,10700.0,21.9545,21.9661,21.943,21.9661,10700.0
2006-05-09 13:55:00,38.04,38.06,38.04,38.05,5700.0,21.9603,21.9718,21.9603,21.9661,5700.0
2006-05-09 14:00:00,38.06,38.06,38.04,38.05,17400.0,21.9718,21.9718,21.9603,21.9661,17400.0
2006-05-09 14:05:00,38.05,38.05,38.03,38.03,14100.0,21.9661,21.9661,21.9545,21.9545,14100.0
2006-05-09 14:10:00,38.02,38.06,38.02,38.05,14800.0,21.9487,21.9718,21.9487,21.9661,14800.0
2006-05-09 14:15:00,38.04,38.05,38.04,38.04,13400.0,21.9603,21.9661,21.9603,21.9603,13400.0
2006-05-09 14:20:00,38.05,38.07,38.04,38.06,12200.0,21.9661,21.9776,21.9603,21.9718,12200.0
2006-05-09 14:25:00,38.07,38.08,38.06,38.08,9600.0,21.9776,21.9834,21.9718,21.9834,9600.0
2006-05-09 14:30:00,38.08,38.08,38.07,38.07,10200.0,21.9834,21.9834,21.9776,21.9776,10200.0
2006-05-09 14:35:00,38.07,38.08,38.07,38.07,10200.0,21.9776,21.9834,21.9776,21.9776,10200.0
2006-05-09 14:40:00,38.08,38.08,38.07,38.08,9100.0,21.9834,21.9834,21.9776,21.9834,9100.0
2006-05-09 14:45:00,38.08,38.09,38.02,38.09,25400.0,21.9834,21.9892,21.9487,21.9892,25400.0
2006-05-09 14:50:00,38.08,38.13,38.08,38.13,19400.0,21.9834,22.0122,21.9834,22.0122,19400.0
2006-05-09 14:55:00,38.12,38.13,38.05,38.09,37100.0,22.0065,22.0122,21.9661,21.9892,37100.0
2006-05-09 15:00:00,38.09,38.15,38.09,38.13,17800.0,21.9892,22.0238,21.9892,22.0122,17800.0
2006-05-09 15:05:00,38.14,38.16,38.14,38.14,18700.0,22.018,22.0296,22.018,22.018,18700.0
2006-05-09 15:10:00,38.15,38.18,38.15,38.17,16400.0,22.0238,22.0411,22.0238,22.0353,16400.0
2006-05-09 15:15:00,38.18,38.18,38.11,38.11,25500.0,22.0411,22.0411,22.0007,22.0007,25500.0
2006-05-09 15:20:00,38.11,38.14,38.1,38.14,19100.0,22.0007,22.018,21.9949,22.018,19100.0
2006-05-09 15:25:00,38.14,38.15,38.13,38.15,25900.0,22.018,22.0238,22.0122,22.0238,25900.0
2006-05-09 15:30:00,38.14,38.15,38.12,38.13,15200.0,22.018,22.0238,22.0065,22.0122,15200.0
2006-05-09 15:35:00,38.13,38.13,38.12,38.12,18000.0,22.0122,22.0122,22.0065,22.0065,18000.0
2006-05-09 15:40:00,38.12,38.14,38.11,38.11,28800.0,22.0065,22.018,22.0007,22.0007,28800.0
2006-05-09 15:45:00,38.11,38.12,38.09,38.12,29500.0,22.0007,22.0065,21.9892,22.0065,29500.0
2006-05-09 15:50:00,38.12,38.13,38.12,38.13,21500.0,22.0065,22.0122,22.0065,22.0122,21500.0
2006-05-09 15:55:00,38.14,38.17,38.13,38.14,42900.0,22.018,22.0353,22.0122,22.018,42900.0
2006-05-10 09:30:00,38.2,38.29,38.2,38.29,35200.0,22.0527,22.1046,22.0527,22.1046,35200.0
2006-05-10 09:35:00,38.3,38.34,38.19,38.21,18600.0,22.1104,22.1335,22.0469,22.0584,18600.0
2006-05-10 09:40:00,38.21,38.32,38.21,38.26,10900.0,22.0584,22.1219,22.0584,22.0873,10900.0
2006-05-10 09:45:00,38.27,38.29,38.15,38.16,20600.0,22.0931,22.1046,22.0238,22.0296,20600.0
2006-05-10 09:50:00,38.16,38.16,38.05,38.05,27800.0,22.0296,22.0296,21.9661,21.9661,27800.0
2006-05-10 09:55:00,38.06,38.09,38.04,38.06,13800.0,21.9718,21.9892,21.9603,21.9718,13800.0
2006-05-10 10:00:00,38.07,38.09,38.05,38.08,20900.0,21.9776,21.9892,21.9661,21.9834,20900.0
2006-05-10 10:05:00,38.08,38.11,38.07,38.07,44700.0,21.9834,22.0007,21.9776,21.9776,44700.0
2006-05-10 10:10:00,38.07,38.08,38.01,38.04,22300.0,21.9776,21.9834,21.943,21.9603,22300.0
2006-05-10 10:15:00,38.04,38.04,37.96,37.98,19200.0,21.9603,21.9603,21.9141,21.9257,19200.0
2006-05-10 10:20:00,37.98,38.03,37.97,37.99,57000.0,21.9257,21.9545,21.9199,21.9314,57000.0
2006-05-10 10:25:00,38.0,38.01,37.99,38.0,19800.0,21.9372,21.943,21.9314,21.9372,19800.0
2006-05-10 10:30:00,38.01,38.04,37.99,38.0,14300.0,21.943,21.9603,21.9314,21.9372,14300.0
2006-05-10 10:35:00,38.0,38.07,38.0,38.07,10900.0,21.9372,21.9776,21.9372,21.9776,10900.0
2006-05-10 10:40:00,38.07,38.09,38.06,38.09,7000.0,21.9776,21.9892,21.9718,21.9892,7000.0
2006-05-10 10:45:00,38.1,38.1,38.08,38.09,5600.0,21.9949,21.9949,21.9834,21.9892,5600.0
2006-05-10 10:50:00,38.08,38.09,38.07,38.08,12300.0,21.9834,21.9892,21.9776,21.9834,12300.0
2006-05-10 10:55:00,38.09,38.09,38.04,38.04,12200.0,21.9892,21.9892,21.9603,21.9603,12200.0
2006-05-10 11:00:00,38.03,38.03,37.98,38.0,12600.0,21.9545,21.9545,21.9257,21.9372,12600.0
2006-05-10 11:05:00,37.99,38.0,37.99,37.99,10000.0,21.9314,21.9372,21.9314,21.9314,10000.0
2006-05-10 11:10:00,38.0,38.0,37.99,37.99,7900.0,21.9372,21.9372,21.9314,21.9314,7900.0
2006-05-10 11:15:00,37.99,38.0,37.99,38.0,13100.0,21.9314,21.9372,21.9314,21.9372,13100.0
2006-05-10 11:20:00,37.99,38.0,37.99,38.0,26400.0,21.9314,21.9372,21.9314,21.9372,26400.0
2006-05-10 11:25:00,38.0,38.05,38.0,38.04,18100.0,21.9372,21.9661,21.9372,21.9603,18100.0
2006-05-10 11:30:00,38.04,38.07,38.03,38.04,18400.0,21.9603,21.9776,21.9545,21.9603,18400.0
2006-05-10 11:35:00,38.04,38.04,38.03,38.03,4000.0,21.9603,21.9603,21.9545,21.9545,4000.0
2006-05-10 11:40:00,38.03,38.04,38.02,38.04,5300.0,21.9545,21.9603,21.9487,21.9603,5300.0
2006-05-10 11:45:00,38.04,38.04,38.01,38.03,5800.0,21.9603,21.9603,21.943,21.9545,5800.0
2006-05-10 11:50:00,38.02,38.04,38.02,38.04,5600.0,21.9487,21.9603,21.9487,21.9603,5600.0
2006-05-10 11:55:00,38.03,38.03,37.99,38.02,18200.0,21.9545,21.9545,21.9314,21.9487,18200.0
2006-05-10 12:00:00,38.02,38.03,38.01,38.02,4200.0,21.9487,21.9545,21.943,21.9487,4200.0
2006-05-10 12:05:00,38.01,38.03,38.01,38.02,3200.0,21.943,21.9545,21.943,21.9487,3200.0
2006-05-10 12:10:00,38.03,38.03,38.02,38.02,3600.0,21.9545,21.9545,21.9487,21.9487,3600.0
2006-05-10 12:15:00,38.03,38.03,38.02,38.02,3100.0,21.9545,21.9545,21.9487,21.9487,3100.0
2006-05-10 12:20:00,38.02,38.03,38.02,38.02,2800.0,21.9487,21.9545,21.9487,21.9487,2800.0
2006-05-10 12:25:00,38.02,38.04,38.02,38.03,4300.0,21.9487,21.9603,21.9487,21.9545,4300.0
2006-05-10 12:30:00,38.04,38.04,38.03,38.03,5100.0,21.9603,21.9603,21.9545,21.9545,5100.0
2006-05-10 12:35:00,38.04,38.05,38.04,38.05,3600.0,21.9603,21.9661,21.9603,21.9661,3600.0
2006-05-10 12:40:00,38.04,38.04,38.0,38.0,21100.0,21.9603,21.9603,21.9372,21.9372,21100.0
2006-05-10 12:45:00,37.99,37.99,37.89,37.9,22200.0,21.9314,21.9314,21.8737,21.8795,22200.0
2006-05-10 12:50:00,37.9,37.9,37.85,37.85,9600.0,21.8795,21.8795,21.8506,21.8506,9600.0
2006-05-10 12:55:00,37.86,37.86,37.82,37.83,9200.0,21.8564,21.8564,21.8333,21.8391,9200.0
2006-05-10 13:00:00,37.83,37.83,37.8,37.82,11100.0,21.8391,21.8391,21.8217,21.8333,11100.0
2006-05-10 13:05:00,37.82,37.88,37.81,37.87,15900.0,21.8333,21.8679,21.8275,21.8621,15900.0
2006-05-10 13:10:00,37.87,37.89,37.87,37.89,8100.0,21.8621,21.8737,21.8621,21.8737,8100.0
2006-05-10 13:15:00,37.87,37.89,37.87,37.89,5500.0,21.8621,21.8737,21.8621,21.8737,5500.0
2006-05-10 13:20:00,37.89,37.92,37.89,37.91,5300.0,21.8737,21.891,21.8737,21.8852,5300.0
2006-05-10 13:25:00,37.91,37.92,37.9,37.91,7300.0,21.8852,21.891,21.8795,21.8852,7300.0
2006-05-10 13:30:00,37.91,37.93,37.91,37.93,4800.0,21.8852,21.8968,21.8852,21.8968,4800.0
2006-05-10 13:35:00,37.93,37.93,37.91,37.93,3400.0,21.8968,21.8968,21.8852,21.8968,3400.0
2006-05-10 13:40:00,37.93,37.93,37.83,37.84,22000.0,21.8968,21.8968,21.8391,21.8448,22000.0
2006-05-10 13:45:00,37.84,37.87,37.83,37.83,19300.0,21.8448,21.8621,21.8391,21.8391,19300.0
2006-05-10 13:50:00,37.84,37.86,37.82,37.85,13000.0,21.8448,21.8564,21.8333,21.8506,13000.0
2006-05-10 13:55:00,37.86,37.88,37.85,37.85,5400.0,21.8564,21.8679,21.8506,21.8506,5400.0
2006-05-10 14:00:00,37.87,37.87,37.82,37.82,7300.0,21.8621,21.8621,21.8333,21.8333,7300.0
2006-05-10 14:05:00,37.83,37.85,37.81,37.84,27700.0,21.8391,21.8506,21.8275,21.8448,27700.0
2006-05-10 14:10:00,37.84,37.9,37.82,37.88,15900.0,21.8448,21.8795,21.8333,21.8679,15900.0
2006-05-10 14:15:00,37.88,37.89,37.79,37.86,37600.0,21.8679,21.8737,21.816,21.8564,37600.0
2006-05-10 14:20:00,37.85,37.93,37.83,37.88,35400.0,21.8506,21.8968,21.8391,21.8679,35400.0
2006-05-10 14:25:00,37.88,37.92,37.78,37.81,33600.0,21.8679,21.891,21.8102,21.8275,33600.0
2006-05-10 14:30:00,37.82,37.84,37.72,37.76,32100.0,21.8333,21.8448,21.7756,21.7986,32100.0
2006-05-10 14:35:00,37.77,37.8,37.75,37.79,19800.0,21.8044,21.8217,21.7929,21.816,19800.0
2006-05-10 14:40:00,37.79,37.92,37.78,37.92,20400.0,21.816,21.891,21.8102,21.891,20400.0
2006-05-10 14:45:00,37.95,38.02,37.94,38.0,15200.0,21.9083,21.9487,21.9026,21.9372,15200.0
2006-05-10 14:50:00,38.0,38.1,37.98,38.1,15800.0,21.9372,21.9949,21.9257,21.9949,15800.0
2006-05-10 14:55:00,38.08,38.08,38.04,38.07,11000.0,21.9834,21.9834,21.9603,21.9776,11000.0
2006-05-10 15:00:00,38.07,38.09,38.04,38.06,14400.0,21.9776,21.9892,21.9603,21.9718,14400.0
2006-05-10 15:05:00,38.07,38.08,38.01,38.02,16200.0,21.9776,21.9834,21.943,21.9487,16200.0
2006-05-10 15:10:00,38.04,38.04,38.01,38.03,7400.0,21.9603,21.9603,21.943,21.9545,7400.0
2006-05-10 15:15:00,38.03,38.04,38.01,38.03,15800.0,21.9545,21.9603,21.943,21.9545,15800.0
2006-05-10 15:20:00,38.04,38.07,38.04,38.07,3800.0,21.9603,21.9776,21.9603,21.9776,3800.0
2006-05-10 15:25:00,38.07,38.08,38.0,38.0,12300.0,21.9776,21.9834,21.9372,21.9372,12300.0
2006-05-10 15:30:00,38.0,38.05,37.98,37.98,26400.0,21.9372,21.9661,21.9257,21.9257,26400.0
2006-05-10 15:35:00,37.98,38.0,37.95,37.99,13500.0,21.9257,21.9372,21.9083,21.9314,13500.0
2006-05-10 15:40:00,37.99,38.05,37.99,38.03,18400.0,21.9314,21.9661,21.9314,21.9545,18400.0
2006-05-10 15:45:00,38.05,38.05,37.99,38.0,27100.0,21.9661,21.9661,21.9314,21.9372,27100.0
2006-05-10 15:50:00,38.0,38.0,37.95,37.97,34000.0,21.9372,21.9372,21.9083,21.9199,34000.0
2006-05-10 15:55:00,37.97,37.98,37.9,37.9,138100.0,21.9199,21.9257,21.8795,21.8795,138100.0
2006-05-11 09:30:00,37.75,37.75,37.74,37.75,38800.0,21.7929,21.7929,21.7871,21.7929,38800.0
2006-05-11 09:35:00,37.74,37.76,37.56,37.56,28100.0,21.7871,21.7986,21.6832,21.6832,28100.0
2006-05-11 09:40:00,37.56,37.57,37.52,37.52,29000.0,21.6832,21.689,21.6601,21.6601,29000.0
2006-05-11 09:45:00,37.55,37.58,37.52,37.52,29700.0,21.6774,21.6947,21.6601,21.6601,29700.0
2006-05-11 09:50:00,37.54,37.6,37.53,37.56,13200.0,21.6716,21.7063,21.6659,21.6832,13200.0
2006-05-11 09:55:00,37.57,37.6,37.5,37.54,28100.0,21.689,21.7063,21.6485,21.6716,28100.0
2006-05-11 10:00:00,37.54,37.54,37.45,37.49,29300.0,21.6716,21.6716,21.6197,21.6428,29300.0
2006-05-11 10:05:00,37.49,37.55,37.37,37.54,51900.0,21.6428,21.6774,21.5735,21.6716,51900.0
2006-05-11 10:10:00,37.54,37.57,37.52,37.54,21600.0,21.6716,21.689,21.6601,21.6716,21600.0
2006-05-11 10:15:00,37.56,37.59,37.54,37.59,8600.0,21.6832,21.7005,21.6716,21.7005,8600.0
2006-05-11 10:20:00,37.58,37.6,37.57,37.59,14000.0,21.6947,21.7063,21.689,21.7005,14000.0
2006-05-11 10:25:00,37.59,37.59,37.54,37.55,12500.0,21.7005,21.7005,21.6716,21.6774,12500.0
2006-05-11 10:30:00,37.56,37.61,37.54,37.61,17700.0,21.6832,21.7121,21.6716,21.7121,17700.0
2006-05-11 10:35:00,37.61,37.63,37.6,37.61,11400.0,21.7121,21.7236,21.7063,21.7121,11400.0
2006-05-11 10:40:00,37.61,37.63,37.55,37.55,21000.0,21.7121,21.7236,21.6774,21.6774,21000.0
2006-05-11 10:45:00,37.56,37.64,37.53,37.63,10600.0,21.6832,21.7294,21.6659,21.7236,10600.0
2006-05-11 10:50:00,37.62,37.65,37.61,37.63,13400.0,21.7178,21.7351,21.7121,21.7236,13400.0
2006-05-11 10:55:00,37.63,37.66,37.63,37.65,5700.0,21.7236,21.7409,21.7236,21.7351,5700.0
2006-05-11 11:00:00,37.66,37.67,37.64,37.64,11900.0,21.7409,21.7467,21.7294,21.7294,11900.0
2006-05-11 11:05:00,37.64,37.72,37.64,37.71,15600.0,21.7294,21.7756,21.7294,21.7698,15600.0
2006-05-11 11:10:00,37.71,37.72,37.66,37.67,10800.0,21.7698,21.7756,21.7409,21.7467,10800.0
2006-05-11 11:15:00,37.67,37.67,37.59,37.6,14700.0,21.7467,21.7467,21.7005,21.7063,14700.0
2006-05-11 11:20:00,37.6,37.6,37.56,37.6,11900.0,21.7063,21.7063,21.6832,21.7063,11900.0
2006-05-11 11:25:00,37.59,37.6,37.55,37.55,12000.0,21.7005,21.7063,21.6774,21.6774,12000.0
2006-05-11 11:30:00,37.55,37.61,37.55,37.6,18800.0,21.6774,21.7121,21.6774,21.7063,18800.0
2006-05-11 11:35:00,37.61,37.64,37.6,37.64,10900.0,21.7121,21.7294,21.7063,21.7294,10900.0
2006-05-11 11:40:00,37.62,37.64,37.61,37.63,8100.0,21.7178,21.7294,21.7121,21.7236,8100.0
2006-05-11 11:45:00,37.63,37.64,37.61,37.61,5900.0,21.7236,21.7294,21.7121,21.7121,5900.0
2006-05-11 11:50:00,37.61,37.63,37.6,37.63,10400.0,21.7121,21.7236,21.7063,21.7236,10400.0
2006-05-11 11:55:00,37.63,37.63,37.59,37.6,5600.0,21.7236,21.7236,21.7005,21.7063,5600.0
2006-05-11 12:00:00,37.6,37.61,37.57,37.58,12700.0,21.7063,21.7121,21.689,21.6947,12700.0
2006-05-11 12:05:00,37.58,37.58,37.51,37.51,19400.0,21.6947,21.6947,21.6543,21.6543,19400.0
2006-05-11 12:10:00,37.49,37.54,37.49,37.53,11400.0,21.6428,21.6716,21.6428,21.6659,11400.0
2006-05-11 12:15:00,37.53,37.56,37.52,37.56,12300.0,21.6659,21.6832,21.6601,21.6832,12300.0
2006-05-11 12:20:00,37.55,37.58,37.55,37.58,15500.0,21.6774,21.6947,21.6774,21.6947,15500.0
2006-05-11 12:25:00,37.58,37.59,37.57,37.57,10900.0,21.6947,21.7005,21.689,21.689,10900.0
2006-05-11 12:30:00,37.57,37.6,37.56,37.58,8100.0,21.689,21.7063,21.6832,21.6947,8100.0
2006-05-11 12:35:00,37.58,37.63,37.58,37.61,17300.0,21.6947,21.7236,21.6947,21.7121,17300.0
2006-05-11 12:40:00,37.62,37.62,37.6,37.61,6400.0,21.7178,21.7178,21.7063,21.7121,6400.0
2006-05-11 12:45:00,37.61,37.61,37.55,37.58,14800.0,21.7121,21.7121,21.6774,21.6947,14800.0
2006-05-11 12:50:00,37.59,37.6,37.58,37.58,6700.0,21.7005,21.7063,21.6947,21.6947,6700.0
2006-05-11 12:55:00,37.59,37.63,37.59,37.62,8300.0,21.7005,21.7236,21.7005,21.7178,8300.0
2006-05-11 13:00:00,37.62,37.64,37.62,37.63,8500.0,21.7178,21.7294,21.7178,21.7236,8500.0
2006-05-11 13:05:00,37.65,37.67,37.63,37.67,14100.0,21.7351,21.7467,21.7236,21.7467,14100.0
2006-05-11 13:10:00,37.64,37.64,37.55,37.58,12600.0,21.7294,21.7294,21.6774,21.6947,12600.0
2006-05-11 13:15:00,37.58,37.58,37.48,37.49,15000.0,21.6947,21.6947,21.637,21.6428,15000.0
2006-05-11 13:20:00,37.49,37.5,37.46,37.5,12900.0,21.6428,21.6485,21.6255,21.6485,12900.0
2006-05-11 13:25:00,37.5,37.53,37.5,37.51,8300.0,21.6485,21.6659,21.6485,21.6543,8300.0
2006-05-11 13:30:00,37.5,37.53,37.5,37.5,7100.0,21.6485,21.6659,21.6485,21.6485,7100.0
2006-05-11 13:35:00,37.49,37.51,37.47,37.48,9000.0,21.6428,21.6543,21.6312,21.637,9000.0
2006-05-11 13:40:00,37.48,37.5,37.46,37.5,13600.0,21.637,21.6485,21.6255,21.6485,13600.0
2006-05-11 13:45:00,37.5,37.5,37.46,37.46,6300.0,21.6485,21.6485,21.6255,21.6255,6300.0
2006-05-11 13:50:00,37.47,37.5,37.47,37.5,9700.0,21.6312,21.6485,21.6312,21.6485,9700.0
2006-05-11 13:55:00,37.5,37.5,37.49,37.49,12400.0,21.6485,21.6485,21.6428,21.6428,12400.0
2006-05-11 14:00:00,37.5,37.5,37.49,37.5,18100.0,21.6485,21.6485,21.6428,21.6485,18100.0
2006-05-11 14:05:00,37.5,37.5,37.49,37.49,21500.0,21.6485,21.6485,21.6428,21.6428,21500.0
2006-05-11 14:10:00,37.5,37.5,37.48,37.49,16800.0,21.6485,21.6485,21.637,21.6428,16800.0
2006-05-11 14:15:00,37.48,37.49,37.47,37.49,10900.0,21.637,21.6428,21.6312,21.6428,10900.0
2006-05-11 14:20:00,37.49,37.5,37.48,37.49,29300.0,21.6428,21.6485,21.637,21.6428,29300.0
2006-05-11 14:25:00,37.5,37.5,37.48,37.49,24700.0,21.6485,21.6485,21.637,21.6428,24700.0
2006-05-11 14:30:00,37.48,37.49,37.48,37.48,7500.0,21.637,21.6428,21.637,21.637,7500.0
2006-05-11 14:35:00,37.49,37.49,37.47,37.47,40600.0,21.6428,21.6428,21.6312,21.6312,40600.0
2006-05-11 14:40:00,37.47,37.49,37.46,37.46,11000.0,21.6312,21.6428,21.6255,21.6255,11000.0
2006-05-11 14:45:00,37.46,37.48,37.45,37.48,26200.0,21.6255,21.637,21.6197,21.637,26200.0
2006-05-11 14:50:00,37.46,37.48,37.45,37.47,13500.0,21.6255,21.637,21.6197,21.6312,13500.0
2006-05-11 14:55:00,37.48,37.48,37.45,37.45,28000.0,21.637,21.637,21.6197,21.6197,28000.0
2006-05-11 15:00:00,37.47,37.48,37.45,37.46,27900.0,21.6312,21.637,21.6197,21.6255,27900.0
2006-05-11 15:05:00,37.46,37.49,37.46,37.49,10400.0,21.6255,21.6428,21.6255,21.6428,10400.0
2006-05-11 15:10:00,37.49,37.5,37.45,37.5,42300.0,21.6428,21.6485,21.6197,21.6485,42300.0
2006-05-11 15:15:00,37.48,37.5,37.47,37.49,35800.0,21.637,21.6485,21.6312,21.6428,35800.0
2006-05-11 15:20:00,37.49,37.49,37.46,37.47,31100.0,21.6428,21.6428,21.6255,21.6312,31100.0
2006-05-11 15:25:00,37.47,37.47,37.39,37.42,73500.0,21.6312,21.6312,21.585,21.6024,73500.0
2006-05-11 15:30:00,37.43,37.43,37.4,37.41,41400.0,21.6081,21.6081,21.5908,21.5966,41400.0
2006-05-11 15:35:00,37.41,37.41,37.39,37.41,25800.0,21.5966,21.5966,21.585,21.5966,25800.0
2006-05-11 15:40:00,37.41,37.41,37.4,37.4,34500.0,21.5966,21.5966,21.5908,21.5908,34500.0
2006-05-11 15:45:00,37.41,37.42,37.4,37.41,37200.0,21.5966,21.6024,21.5908,21.5966,37200.0
2006-05-11 15:50:00,37.41,37.48,37.41,37.48,75700.0,21.5966,21.637,21.5966,21.637,75700.0
2006-05-11 15:55:00,37.48,37.48,37.44,37.44,64900.0,21.637,21.637,21.6139,21.6139,64900.0
2006-05-12 09:30:00,37.3,37.42,37.25,37.41,39400.0,21.5331,21.6024,21.5042,21.5966,39400.0
2006-05-12 09:35:00,37.41,37.49,37.27,37.33,18100.0,21.5966,21.6428,21.5158,21.5504,18100.0
2006-05-12 09:40:00,37.33,37.36,37.2,37.25,23800.0,21.5504,21.5677,21.4754,21.5042,23800.0
2006-05-12 09:45:00,37.26,37.29,37.16,37.19,24300.0,21.51,21.5273,21.4523,21.4696,24300.0
2006-05-12 09:50:00,37.21,37.21,37.03,37.08,30800.0,21.4811,21.4811,21.3772,21.4061,30800.0
2006-05-12 09:55:00,37.09,37.27,37.09,37.24,19300.0,21.4119,21.5158,21.4119,21.4985,19300.0
2006-05-12 10:00:00,37.22,37.36,37.21,37.3,78800.0,21.4869,21.5677,21.4811,21.5331,78800.0
2006-05-12 10:05:00,37.29,37.36,37.26,37.35,32300.0,21.5273,21.5677,21.51,21.562,32300.0
2006-05-12 10:10:00,37.37,37.41,37.32,37.4,40000.0,21.5735,21.5966,21.5446,21.5908,40000.0
2006-05-12 10:15:00,37.42,37.42,37.34,37.38,34900.0,21.6024,21.6024,21.5562,21.5793,34900.0
2006-05-12 10:20:00,37.35,37.42,37.33,37.42,14300.0,21.562,21.6024,21.5504,21.6024,14300.0
2006-05-12 10:25:00,37.43,37.47,37.42,37.42,16100.0,21.6081,21.6312,21.6024,21.6024,16100.0
2006-05-12 10:30:00,37.44,37.46,37.4,37.44,26400.0,21.6139,21.6255,21.5908,21.6139,26400.0
2006-05-12 10:35:00,37.44,37.49,37.41,37.49,37000.0,21.6139,21.6428,21.5966,21.6428,37000.0
2006-05-12 10:40:00,37.49,37.49,37.45,37.47,28300.0,21.6428,21.6428,21.6197,21.6312,28300.0
2006-05-12 10:45:00,37.47,37.47,37.42,37.44,11500.0,21.6312,21.6312,21.6024,21.6139,11500.0
2006-05-12 10:50:00,37.44,37.46,37.43,37.46,28800.0,21.6139,21.6255,21.6081,21.6255,28800.0
2006-05-12 10:55:00,37.46,37.48,37.45,37.48,14900.0,21.6255,21.637,21.6197,21.637,14900.0
2006-05-12 11:00:00,37.48,37.55,37.48,37.53,28500.0,21.637,21.6774,21.637,21.6659,28500.0
2006-05-12 11:05:00,37.53,37.54,37.5,37.53,13200.0,21.6659,21.6716,21.6485,21.6659,13200.0
2006-05-12 11:10:00,37.53,37.57,37.5,37.54,16700.0,21.6659,21.689,21.6485,21.6716,16700.0
2006-05-12 11:15:00,37.54,37.55,37.52,37.53,16900.0,21.6716,21.6774,21.6601,21.6659,16900.0
2006-05-12 11:20:00,37.53,37.57,37.52,37.55,27300.0,21.6659,21.689,21.6601,21.6774,27300.0
2006-05-12 11:25:00,37.55,37.55,37.48,37.5,9600.0,21.6774,21.6774,21.637,21.6485,9600.0
2006-05-12 11:30:00,37.5,37.52,37.46,37.52,18600.0,21.6485,21.6601,21.6255,21.6601,18600.0
2006-05-12 11:35:00,37.52,37.54,37.49,37.49,13800.0,21.6601,21.6716,21.6428,21.6428,13800.0
2006-05-12 11:40:00,37.48,37.49,37.46,37.48,15500.0,21.637,21.6428,21.6255,21.637,15500.0
2006-05-12 11:45:00,37.5,37.5,37.47,37.48,21800.0,21.6485,21.6485,21.6312,21.637,21800.0
2006-05-12 11:50:00,37.48,37.49,37.4,37.4,21100.0,21.637,21.6428,21.5908,21.5908,21100.0
2006-05-12 11:55:00,37.4,37.42,37.37,37.37,16800.0,21.5908,21.6024,21.5735,21.5735,16800.0
2006-05-12 12:00:00,37.37,37.42,37.35,37.41,15800.0,21.5735,21.6024,21.562,21.5966,15800.0
2006-05-12 12:05:00,37.41,37.41,37.37,37.38,12700.0,21.5966,21.5966,21.5735,21.5793,12700.0
2006-05-12 12:10:00,37.38,37.39,37.31,37.33,13200.0,21.5793,21.585,21.5389,21.5504,13200.0
2006-05-12 12:15:00,37.33,37.35,37.31,37.33,11100.0,21.5504,21.562,21.5389,21.5504,11100.0
2006-05-12 12:20:00,37.33,37.34,37.31,37.32,13100.0,21.5504,21.5562,21.5389,21.5446,13100.0
2006-05-12 12:25:00,37.33,37.33,37.28,37.28,12000.0,21.5504,21.5504,21.5215,21.5215,12000.0
2006-05-12 12:30:00,37.28,37.3,37.25,37.29,115000.0,21.5215,21.5331,21.5042,21.5273,115000.0
2006-05-12 12:35:00,37.29,37.32,37.27,37.3,16300.0,21.5273,21.5446,21.5158,21.5331,16300.0
2006-05-12 12:40:00,37.3,37.33,37.29,37.32,17100.0,21.5331,21.5504,21.5273,21.5446,17100.0
2006-05-12 12:45:00,37.31,37.31,37.25,37.28,33600.0,21.5389,21.5389,21.5042,21.5215,33600.0
2006-05-12 12:50:00,37.27,37.28,37.19,37.2,20000.0,21.5158,21.5215,21.4696,21.4754,20000.0
2006-05-12 12:55:00,37.19,37.21,37.13,37.15,23300.0,21.4696,21.4811,21.435,21.4465,23300.0
2006-05-12 13:00:00,37.14,37.2,37.12,37.18,42000.0,21.4407,21.4754,21.4292,21.4638,42000.0
2006-05-12 13:05:00,37.17,37.21,37.17,37.2,25700.0,21.458,21.4811,21.458,21.4754,25700.0
2006-05-12 13:10:00,37.2,37.22,37.18,37.21,22100.0,21.4754,21.4869,21.4638,21.4811,22100.0
2006-05-12 13:15:00,37.2,37.24,37.18,37.23,26000.0,21.4754,21.4985,21.4638,21.4927,26000.0
2006-05-12 13:20:00,37.23,37.25,37.21,37.23,23700.0,21.4927,21.5042,21.4811,21.4927,23700.0
2006-05-12 13:25:00,37.23,37.27,37.22,37.22,24700.0,21.4927,21.5158,21.4869,21.4869,24700.0
2006-05-12 13:30:00,37.22,37.24,37.21,37.24,11000.0,21.4869,21.4985,21.4811,21.4985,11000.0
2006-05-12 13:35:00,37.25,37.25,37.22,37.23,13100.0,21.5042,21.5042,21.4869,21.4927,13100.0
2006-05-12 13:40:00,37.23,37.23,37.21,37.21,12200.0,21.4927,21.4927,21.4811,21.4811,12200.0
2006-05-12 13:45:00,37.2,37.21,37.19,37.2,66100.0,21.4754,21.4811,21.4696,21.4754,66100.0
2006-05-12 13:50:00,37.2,37.24,37.18,37.24,82000.0,21.4754,21.4985,21.4638,21.4985,82000.0
2006-05-12 13:55:00,37.24,37.25,37.18,37.2,79200.0,21.4985,21.5042,21.4638,21.4754,79200.0
2006-05-12 14:00:00,37.18,37.19,37.16,37.18,122000.0,21.4638,21.4696,21.4523,21.4638,122000.0
2006-05-12 14:05:00,37.18,37.19,37.17,37.17,66600.0,21.4638,21.4696,21.458,21.458,66600.0
2006-05-12 14:10:00,37.16,37.19,37.16,37.18,107100.0,21.4523,21.4696,21.4523,21.4638,107100.0
2006-05-12 14:15:00,37.17,37.19,37.15,37.15,21700.0,21.458,21.4696,21.4465,21.4465,21700.0
2006-05-12 14:20:00,37.14,37.15,37.12,37.14,19800.0,21.4407,21.4465,21.4292,21.4407,19800.0
2006-05-12 14:25:00,37.13,37.14,37.07,37.08,37900.0,21.435,21.4407,21.4003,21.4061,37900.0
2006-05-12 14:30:00,37.07,37.07,37.02,37.03,33100.0,21.4003,21.4003,21.3714,21.3772,33100.0
2006-05-12 14:35:00,37.04,37.04,37.03,37.04,14400.0,21.383,21.383,21.3772,21.383,14400.0
2006-05-12 14:40:00,37.05,37.07,37.04,37.07,7200.0,21.3888,21.4003,21.383,21.4003,7200.0
2006-05-12 14:45:00,37.06,37.07,37.03,37.05,18100.0,21.3945,21.4003,21.3772,21.3888,18100.0
2006-05-12 14:50:00,37.05,37.05,36.98,36.99,46900.0,21.3888,21.3888,21.3484,21.3541,46900.0
2006-05-12 14:55:00,36.98,36.99,36.96,36.97,24400.0,21.3484,21.3541,21.3368,21.3426,24400.0
2006-05-12 15:00:00,36.97,37.02,36.96,37.02,29800.0,21.3426,21.3714,21.3368,21.3714,29800.0
2006-05-12 15:05:00,37.02,37.04,36.98,36.99,47900.0,21.3714,21.383,21.3484,21.3541,47900.0
2006-05-12 15:10:00,36.99,37.0,36.97,36.99,17100.0,21.3541,21.3599,21.3426,21.3541,17100.0
2006-05-12 15:15:00,36.99,37.0,36.99,36.99,9700.0,21.3541,21.3599,21.3541,21.3541,9700.0
2006-05-12 15:20:00,37.0,37.0,36.99,36.99,26200.0,21.3599,21.3599,21.3541,21.3541,26200.0
2006-05-12 15:25:00,37.0,37.05,36.99,37.05,45600.0,21.3599,21.3888,21.3541,21.3888,45600.0
2006-05-12 15:30:00,37.04,37.07,37.02,37.04,32300.0,21.383,21.4003,21.3714,21.383,32300.0
2006-05-12 15:35:00,37.04,37.04,36.98,37.01,25700.0,21.383,21.383,21.3484,21.3657,25700.0
2006-05-12 15:40:00,37.01,37.01,37.0,37.0,20800.0,21.3657,21.3657,21.3599,21.3599,20800.0
2006-05-12 15:45:00,37.01,37.01,37.0,37.0,17500.0,21.3657,21.3657,21.3599,21.3599,17500.0
2006-05-12 15:50:00,37.0,37.01,36.95,36.96,137300.0,21.3599,21.3657,21.331,21.3368,137300.0
2006-05-12 15:55:00,36.97,37.0,36.95,37.0,55500.0,21.3426,21.3599,21.331,21.3599,55500.0
2006-05-15 09:30:00,37.0,37.0,36.83,36.89,62300.0,21.3599,21.3599,21.2618,21.2964,62300.0
2006-05-15 09:35:00,36.89,36.89,36.72,36.74,28300.0,21.2964,21.2964,21.1983,21.2098,28300.0
2006-05-15 09:40:00,36.75,36.75,36.63,36.7,60100.0,21.2156,21.2156,21.1463,21.1867,60100.0
2006-05-15 09:45:00,36.71,36.71,36.65,36.66,73500.0,21.1925,21.1925,21.1578,21.1636,73500.0
2006-05-15 09:50:00,36.66,36.66,36.6,36.63,21600.0,21.1636,21.1636,21.129,21.1463,21600.0
2006-05-15 09:55:00,36.61,36.61,36.52,36.53,21000.0,21.1348,21.1348,21.0828,21.0886,21000.0
2006-05-15 10:00:00,36.53,36.53,36.47,36.48,57100.0,21.0886,21.0886,21.0539,21.0597,57100.0
2006-05-15 10:05:00,36.45,36.49,36.01,36.33,133500.0,21.0424,21.0655,20.7884,20.9731,133500.0
2006-05-15 10:10:00,36.3,36.49,36.29,36.49,40300.0,20.9558,21.0655,20.95,21.0655,40300.0
2006-05-15 10:15:00,36.49,36.57,36.47,36.55,28200.0,21.0655,21.1117,21.0539,21.1001,28200.0
2006-05-15 10:20:00,36.55,36.64,36.52,36.53,105200.0,21.1001,21.1521,21.0828,21.0886,105200.0
2006-05-15 10:25:00,36.54,36.55,36.5,36.51,31600.0,21.0943,21.1001,21.0713,21.077,31600.0
2006-05-15 10:30:00,36.5,36.6,36.48,36.59,71500.0,21.0713,21.129,21.0597,21.1232,71500.0
2006-05-15 10:35:00,36.59,36.6,36.55,36.56,75600.0,21.1232,21.129,21.1001,21.1059,75600.0
2006-05-15 10:40:00,36.57,36.64,36.56,36.58,23300.0,21.1117,21.1521,21.1059,21.1174,23300.0
2006-05-15 10:45:00,36.57,36.58,36.54,36.57,12700.0,21.1117,21.1174,21.0943,21.1117,12700.0
2006-05-15 10:50:00,36.57,36.57,36.55,36.56,22400.0,21.1117,21.1117,21.1001,21.1059,22400.0
2006-05-15 10:55:00,36.56,36.57,36.46,36.5,39200.0,21.1059,21.1117,21.0482,21.0713,39200.0
2006-05-15 11:00:00,36.5,36.52,36.49,36.5,67100.0,21.0713,21.0828,21.0655,21.0713,67100.0
2006-05-15 11:05:00,36.5,36.54,36.5,36.51,38500.0,21.0713,21.0943,21.0713,21.077,38500.0
2006-05-15 11:10:00,36.51,36.58,36.51,36.56,54500.0,21.077,21.1174,21.077,21.1059,54500.0
2006-05-15 11:15:00,36.56,36.57,36.52,36.53,21900.0,21.1059,21.1117,21.0828,21.0886,21900.0
2006-05-15 11:20:00,36.54,36.54,36.48,36.48,15900.0,21.0943,21.0943,21.0597,21.0597,15900.0
2006-05-15 11:25:00,36.48,36.51,36.48,36.48,18800.0,21.0597,21.077,21.0597,21.0597,18800.0
2006-05-15 11:30:00,36.5,36.52,36.49,36.5,22000.0,21.0713,21.0828,21.0655,21.0713,22000.0
2006-05-15 11:35:00,36.5,36.53,36.49,36.51,55900.0,21.0713,21.0886,21.0655,21.077,55900.0
2006-05-15 11:40:00,36.52,36.55,36.51,36.55,60700.0,21.0828,21.1001,21.077,21.1001,60700.0
2006-05-15 11:45:00,36.55,36.58,36.54,36.57,15500.0,21.1001,21.1174,21.0943,21.1117,15500.0
2006-05-15 11:50:00,36.57,36.57,36.54,36.57,12400.0,21.1117,21.1117,21.0943,21.1117,12400.0
2006-05-15 11:55:00,36.57,36.57,36.54,36.54,6600.0,21.1117,21.1117,21.0943,21.0943,6600.0
2006-05-15 12:00:00,36.54,36.56,36.54,36.56,9800.0,21.0943,21.1059,21.0943,21.1059,9800.0
2006-05-15 12:05:00,36.56,36.56,36.55,36.56,5600.0,21.1059,21.1059,21.1001,21.1059,5600.0
2006-05-15 12:10:00,36.56,36.56,36.55,36.56,5300.0,21.1059,21.1059,21.1001,21.1059,5300.0
2006-05-15 12:15:00,36.56,36.56,36.53,36.54,11700.0,21.1059,21.1059,21.0886,21.0943,11700.0
2006-05-15 12:20:00,36.53,36.54,36.5,36.53,14600.0,21.0886,21.0943,21.0713,21.0886,14600.0
2006-05-15 12:25:00,36.52,36.53,36.51,36.53,31300.0,21.0828,21.0886,21.077,21.0886,31300.0
2006-05-15 12:30:00,36.53,36.57,36.51,36.52,71100.0,21.0886,21.1117,21.077,21.0828,71100.0
2006-05-15 12:35:00,36.53,36.55,36.52,36.54,76200.0,21.0886,21.1001,21.0828,21.0943,76200.0
2006-05-15 12:40:00,36.54,36.56,36.54,36.56,11600.0,21.0943,21.1059,21.0943,21.1059,11600.0
2006-05-15 12:45:00,36.56,36.56,36.55,36.56,4000.0,21.1059,21.1059,21.1001,21.1059,4000.0
2006-05-15 12:50:00,36.56,36.57,36.55,36.55,9400.0,21.1059,21.1117,21.1001,21.1001,9400.0
2006-05-15 12:55:00,36.56,36.56,36.54,36.54,3000.0,21.1059,21.1059,21.0943,21.0943,3000.0
2006-05-15 13:00:00,36.55,36.56,36.5,36.5,23100.0,21.1001,21.1059,21.0713,21.0713,23100.0
2006-05-15 13:05:00,36.5,36.51,36.49,36.5,16400.0,21.0713,21.077,21.0655,21.0713,16400.0
2006-05-15 13:10:00,36.5,36.54,36.5,36.53,55600.0,21.0713,21.0943,21.0713,21.0886,55600.0
2006-05-15 13:15:00,36.53,36.54,36.48,36.48,18800.0,21.0886,21.0943,21.0597,21.0597,18800.0
2006-05-15 13:20:00,36.48,36.49,36.41,36.44,21800.0,21.0597,21.0655,21.0193,21.0366,21800.0
2006-05-15 13:25:00,36.43,36.45,36.4,36.43,14100.0,21.0308,21.0424,21.0135,21.0308,14100.0
2006-05-15 13:30:00,36.44,36.45,36.42,36.43,8900.0,21.0366,21.0424,21.0251,21.0308,8900.0
2006-05-15 13:35:00,36.42,36.46,36.42,36.44,26100.0,21.0251,21.0482,21.0251,21.0366,26100.0
2006-05-15 13:40:00,36.45,36.47,36.45,36.47,9900.0,21.0424,21.0539,21.0424,21.0539,9900.0
2006-05-15 13:45:00,36.47,36.47,36.44,36.45,7900.0,21.0539,21.0539,21.0366,21.0424,7900.0
2006-05-15 13:50:00,36.45,36.46,36.43,36.45,20000.0,21.0424,21.0482,21.0308,21.0424,20000.0
2006-05-15 13:55:00,36.43,36.46,36.43,36.45,11600.0,21.0308,21.0482,21.0308,21.0424,11600.0
2006-05-15 14:00:00,36.46,36.56,36.45,36.55,31700.0,21.0482,21.1059,21.0424,21.1001,31700.0
2006-05-15 14:05:00,36.55,36.55,36.51,36.52,17200.0,21.1001,21.1001,21.077,21.0828,17200.0
2006-05-15 14:10:00,36.53,36.53,36.48,36.48,19000.0,21.0886,21.0886,21.0597,21.0597,19000.0
2006-05-15 14:15:00,36.47,36.48,36.45,36.45,32100.0,21.0539,21.0597,21.0424,21.0424,32100.0
2006-05-15 14:20:00,36.46,36.46,36.45,36.46,21300.0,21.0482,21.0482,21.0424,21.0482,21300.0
2006-05-15 14:25:00,36.46,36.47,36.45,36.45,22300.0,21.0482,21.0539,21.0424,21.0424,22300.0
2006-05-15 14:30:00,36.44,36.47,36.44,36.45,37700.0,21.0366,21.0539,21.0366,21.0424,37700.0
2006-05-15 14:35:00,36.47,36.47,36.44,36.44,15100.0,21.0539,21.0539,21.0366,21.0366,15100.0
2006-05-15 14:40:00,36.45,36.46,36.42,36.42,17800.0,21.0424,21.0482,21.0251,21.0251,17800.0
2006-05-15 14:45:00,36.42,36.43,36.4,36.4,11800.0,21.0251,21.0308,21.0135,21.0135,11800.0
2006-05-15 14:50:00,36.4,36.47,36.4,36.47,20100.0,21.0135,21.0539,21.0135,21.0539,20100.0
2006-05-15 14:55:00,36.47,36.48,36.44,36.44,34600.0,21.0539,21.0597,21.0366,21.0366,34600.0
2006-05-15 15:00:00,36.45,36.5,36.42,36.48,36800.0,21.0424,21.0713,21.0251,21.0597,36800.0
2006-05-15 15:05:00,36.5,36.52,36.48,36.51,29300.0,21.0713,21.0828,21.0597,21.077,29300.0
2006-05-15 15:10:00,36.51,36.53,36.5,36.51,31900.0,21.077,21.0886,21.0713,21.077,31900.0
2006-05-15 15:15:00,36.52,36.52,36.5,36.51,51100.0,21.0828,21.0828,21.0713,21.077,51100.0
2006-05-15 15:20:00,36.51,36.52,36.49,36.52,30200.0,21.077,21.0828,21.0655,21.0828,30200.0
2006-05-15 15:25:00,36.52,36.52,36.51,36.52,24000.0,21.0828,21.0828,21.077,21.0828,24000.0
2006-05-15 15:30:00,36.52,36.55,36.51,36.55,67300.0,21.0828,21.1001,21.077,21.1001,67300.0
2006-05-15 15:35:00,36.55,36.61,36.55,36.59,32200.0,21.1001,21.1348,21.1001,21.1232,32200.0
2006-05-15 15:40:00,36.59,36.62,36.59,36.61,28000.0,21.1232,21.1405,21.1232,21.1348,28000.0
2006-05-15 15:45:00,36.61,36.61,36.58,36.58,40800.0,21.1348,21.1348,21.1174,21.1174,40800.0
2006-05-15 15:50:00,36.58,36.59,36.57,36.58,241900.0,21.1174,21.1232,21.1117,21.1174,241900.0
2006-05-15 15:55:00,36.58,36.58,36.56,36.58,75400.0,21.1174,21.1174,21.1059,21.1174,75400.0
2006-05-16 09:30:00,36.54,36.55,36.43,36.47,52000.0,21.0943,21.1001,21.0308,21.0539,52000.0
2006-05-16 09:35:00,36.47,36.7,36.46,36.68,111200.0,21.0539,21.1867,21.0482,21.1752,111200.0
2006-05-16 09:40:00,36.66,36.67,36.54,36.57,33600.0,21.1636,21.1694,21.0943,21.1117,33600.0
2006-05-16 09:45:00,36.54,36.59,36.49,36.54,37700.0,21.0943,21.1232,21.0655,21.0943,37700.0
2006-05-16 09:50:00,36.53,36.59,36.49,36.57,78700.0,21.0886,21.1232,21.0655,21.1117,78700.0
2006-05-16 09:55:00,36.56,36.58,36.53,36.56,45100.0,21.1059,21.1174,21.0886,21.1059,45100.0
2006-05-16 10:00:00,36.57,36.67,36.51,36.66,76700.0,21.1117,21.1694,21.077,21.1636,76700.0
2006-05-16 10:05:00,36.67,36.75,36.65,36.75,34200.0,21.1694,21.2156,21.1578,21.2156,34200.0
2006-05-16 10:10:00,36.74,36.8,36.72,36.75,44300.0,21.2098,21.2444,21.1983,21.2156,44300.0
2006-05-16 10:15:00,36.76,36.76,36.71,36.73,19600.0,21.2214,21.2214,21.1925,21.204,19600.0
2006-05-16 10:20:00,36.75,36.76,36.72,36.72,35500.0,21.2156,21.2214,21.1983,21.1983,35500.0
2006-05-16 10:25:00,36.73,36.74,36.67,36.69,29200.0,21.204,21.2098,21.1694,21.1809,29200.0
2006-05-16 10:30:00,36.68,36.72,36.68,36.7,17700.0,21.1752,21.1983,21.1752,21.1867,17700.0
2006-05-16 10:35:00,36.7,36.73,36.7,36.71,17400.0,21.1867,21.204,21.1867,21.1925,17400.0
2006-05-16 10:40:00,36.72,36.72,36.67,36.72,16300.0,21.1983,21.1983,21.1694,21.1983,16300.0
2006-05-16 10:45:00,36.71,36.72,36.7,36.72,25000.0,21.1925,21.1983,21.1867,21.1983,25000.0
2006-05-16 10:50:00,36.7,36.71,36.69,36.69,65200.0,21.1867,21.1925,21.1809,21.1809,65200.0
2006-05-16 10:55:00,36.7,36.7,36.65,36.69,81800.0,21.1867,21.1867,21.1578,21.1809,81800.0
2006-05-16 11:00:00,36.68,36.7,36.67,36.68,43900.0,21.1752,21.1867,21.1694,21.1752,43900.0
2006-05-16 11:05:00,36.69,36.69,36.68,36.69,30100.0,21.1809,21.1809,21.1752,21.1809,30100.0
2006-05-16 11:10:00,36.69,36.69,36.67,36.67,36100.0,21.1809,21.1809,21.1694,21.1694,36100.0
2006-05-16 11:15:00,36.68,36.69,36.62,36.65,29600.0,21.1752,21.1809,21.1405,21.1578,29600.0
2006-05-16 11:20:00,36.64,36.65,36.64,36.64,17300.0,21.1521,21.1578,21.1521,21.1521,17300.0
2006-05-16 11:25:00,36.65,36.65,36.63,36.65,15000.0,21.1578,21.1578,21.1463,21.1578,15000.0
2006-05-16 11:30:00,36.65,36.65,36.63,36.65,8200.0,21.1578,21.1578,21.1463,21.1578,8200.0
2006-05-16 11:35:00,36.64,36.71,36.64,36.71,51400.0,21.1521,21.1925,21.1521,21.1925,51400.0
2006-05-16 11:40:00,36.71,36.74,36.66,36.67,29100.0,21.1925,21.2098,21.1636,21.1694,29100.0
2006-05-16 11:45:00,36.68,36.72,36.67,36.72,15700.0,21.1752,21.1983,21.1694,21.1983,15700.0
2006-05-16 11:50:00,36.71,36.72,36.7,36.71,13100.0,21.1925,21.1983,21.1867,21.1925,13100.0
2006-05-16 11:55:00,36.71,36.72,36.7,36.71,27100.0,21.1925,21.1983,21.1867,21.1925,27100.0
2006-05-16 12:00:00,36.72,36.72,36.7,36.72,53800.0,21.1983,21.1983,21.1867,21.1983,53800.0
2006-05-16 12:05:00,36.71,36.73,36.71,36.72,30900.0,21.1925,21.204,21.1925,21.1983,30900.0
2006-05-16 12:10:00,36.72,36.72,36.68,36.7,23500.0,21.1983,21.1983,21.1752,21.1867,23500.0
2006-05-16 12:15:00,36.7,36.7,36.69,36.7,12700.0,21.1867,21.1867,21.1809,21.1867,12700.0
2006-05-16 12:20:00,36.69,36.7,36.68,36.68,31900.0,21.1809,21.1867,21.1752,21.1752,31900.0
2006-05-16 12:25:00,36.69,36.7,36.68,36.7,15900.0,21.1809,21.1867,21.1752,21.1867,15900.0
2006-05-16 12:30:00,36.7,36.7,36.69,36.7,46100.0,21.1867,21.1867,21.1809,21.1867,46100.0
2006-05-16 12:35:00,36.7,36.71,36.69,36.7,23700.0,21.1867,21.1925,21.1809,21.1867,23700.0
2006-05-16 12:40:00,36.7,36.7,36.69,36.7,9100.0,21.1867,21.1867,21.1809,21.1867,9100.0
2006-05-16 12:45:00,36.7,36.7,36.69,36.7,12300.0,21.1867,21.1867,21.1809,21.1867,12300.0
2006-05-16 12:50:00,36.7,36.7,36.69,36.7,21900.0,21.1867,21.1867,21.1809,21.1867,21900.0
2006-05-16 12:55:00,36.7,36.7,36.68,36.7,26200.0,21.1867,21.1867,21.1752,21.1867,26200.0
2006-05-16 13:00:00,36.7,36.71,36.69,36.71,10400.0,21.1867,21.1925,21.1809,21.1925,10400.0
2006-05-16 13:05:00,36.71,36.72,36.69,36.72,44100.0,21.1925,21.1983,21.1809,21.1983,44100.0
2006-05-16 13:10:00,36.72,36.77,36.72,36.77,23400.0,21.1983,21.2271,21.1983,21.2271,23400.0
2006-05-16 13:15:00,36.76,36.76,36.7,36.71,21200.0,21.2214,21.2214,21.1867,21.1925,21200.0
2006-05-16 13:20:00,36.71,36.72,36.7,36.71,23200.0,21.1925,21.1983,21.1867,21.1925,23200.0
2006-05-16 13:25:00,36.72,36.75,36.71,36.75,41300.0,21.1983,21.2156,21.1925,21.2156,41300.0
2006-05-16 13:30:00,36.74,36.75,36.71,36.71,21200.0,21.2098,21.2156,21.1925,21.1925,21200.0
2006-05-16 13:35:00,36.72,36.73,36.71,36.73,16300.0,21.1983,21.204,21.1925,21.204,16300.0
2006-05-16 13:40:00,36.72,36.73,36.71,36.73,17100.0,21.1983,21.204,21.1925,21.204,17100.0
2006-05-16 13:45:00,36.73,36.74,36.71,36.72,25600.0,21.204,21.2098,21.1925,21.1983,25600.0
2006-05-16 13:50:00,36.72,36.73,36.7,36.72,17600.0,21.1983,21.204,21.1867,21.1983,17600.0
2006-05-16 13:55:00,36.72,36.73,36.69,36.7,44700.0,21.1983,21.204,21.1809,21.1867,44700.0
2006-05-16 14:00:00,36.7,36.7,36.68,36.69,11300.0,21.1867,21.1867,21.1752,21.1809,11300.0
2006-05-16 14:05:00,36.69,36.69,36.68,36.68,19700.0,21.1809,21.1809,21.1752,21.1752,19700.0
2006-05-16 14:10:00,36.69,36.72,36.68,36.7,50600.0,21.1809,21.1983,21.1752,21.1867,50600.0
2006-05-16 14:15:00,36.7,36.71,36.69,36.7,19300.0,21.1867,21.1925,21.1809,21.1867,19300.0
2006-05-16 14:20:00,36.7,36.7,36.69,36.7,50500.0,21.1867,21.1867,21.1809,21.1867,50500.0
2006-05-16 14:25:00,36.69,36.71,36.69,36.7,75600.0,21.1809,21.1925,21.1809,21.1867,75600.0
2006-05-16 14:30:00,36.7,36.77,36.7,36.77,29000.0,21.1867,21.2271,21.1867,21.2271,29000.0
2006-05-16 14:35:00,36.77,36.83,36.77,36.82,70700.0,21.2271,21.2618,21.2271,21.256,70700.0
2006-05-16 14:40:00,36.82,36.84,36.8,36.8,41100.0,21.256,21.2675,21.2444,21.2444,41100.0
2006-05-16 14:45:00,36.8,36.83,36.78,36.78,28300.0,21.2444,21.2618,21.2329,21.2329,28300.0
2006-05-16 14:50:00,36.78,36.78,36.76,36.76,11900.0,21.2329,21.2329,21.2214,21.2214,11900.0
2006-05-16 14:55:00,36.77,36.78,36.74,36.76,17700.0,21.2271,21.2329,21.2098,21.2214,17700.0
2006-05-16 15:00:00,36.77,36.79,36.76,36.79,15400.0,21.2271,21.2387,21.2214,21.2387,15400.0
2006-05-16 15:05:00,36.79,36.79,36.78,36.79,13500.0,21.2387,21.2387,21.2329,21.2387,13500.0
2006-05-16 15:10:00,36.78,36.79,36.78,36.78,13500.0,21.2329,21.2387,21.2329,21.2329,13500.0
2006-05-16 15:15:00,36.78,36.78,36.73,36.73,20900.0,21.2329,21.2329,21.204,21.204,20900.0
2006-05-16 15:20:00,36.73,36.76,36.71,36.72,34400.0,21.204,21.2214,21.1925,21.1983,34400.0
2006-05-16 15:25:00,36.72,36.72,36.69,36.71,16100.0,21.1983,21.1983,21.1809,21.1925,16100.0
2006-05-16 15:30:00,36.71,36.79,36.71,36.79,75400.0,21.1925,21.2387,21.1925,21.2387,75400.0
2006-05-16 15:35:00,36.79,36.82,36.75,36.75,44200.0,21.2387,21.256,21.2156,21.2156,44200.0
2006-05-16 15:40:00,36.74,36.78,36.7,36.73,79600.0,21.2098,21.2329,21.1867,21.204,79600.0
2006-05-16 15:45:00,36.72,36.75,36.71,36.75,24100.0,21.1983,21.2156,21.1925,21.2156,24100.0
2006-05-16 15:50:00,36.74,36.76,36.7,36.73,96400.0,21.2098,21.2214,21.1867,21.204,96400.0
2006-05-16 15:55:00,36.73,36.75,36.7,36.75,33500.0,21.204,21.2156,21.1867,21.2156,33500.0
2006-05-17 09:30:00,36.43,36.48,36.28,36.36,45300.0,21.0308,21.0597,20.9442,20.9904,45300.0
2006-05-17 09:35:00,36.32,36.49,36.29,36.45,38200.0,20.9673,21.0655,20.95,21.0424,38200.0
2006-05-17 09:40:00,36.45,36.7,36.43,36.7,101400.0,21.0424,21.1867,21.0308,21.1867,101400.0
2006-05-17 09:45:00,36.7,36.75,36.56,36.63,265200.0,21.1867,21.2156,21.1059,21.1463,265200.0
2006-05-17 09:50:00,36.64,36.7,36.6,36.62,41300.0,21.1521,21.1867,21.129,21.1405,41300.0
2006-05-17 09:55:00,36.63,36.65,36.57,36.59,47800.0,21.1463,21.1578,21.1117,21.1232,47800.0
2006-05-17 10:00:00,36.59,36.6,36.55,36.57,58200.0,21.1232,21.129,21.1001,21.1117,58200.0
2006-05-17 10:05:00,36.57,36.6,36.5,36.5,33400.0,21.1117,21.129,21.0713,21.0713,33400.0
2006-05-17 10:10:00,36.52,36.57,36.51,36.57,23200.0,21.0828,21.1117,21.077,21.1117,23200.0
2006-05-17 10:15:00,36.58,36.67,36.54,36.67,49000.0,21.1174,21.1694,21.0943,21.1694,49000.0
2006-05-17 10:20:00,36.67,36.71,36.65,36.69,60100.0,21.1694,21.1925,21.1578,21.1809,60100.0
2006-05-17 10:25:00,36.69,36.69,36.66,36.67,34400.0,21.1809,21.1809,21.1636,21.1694,34400.0
2006-05-17 10:30:00,36.67,36.75,36.65,36.73,42800.0,21.1694,21.2156,21.1578,21.204,42800.0
2006-05-17 10:35:00,36.75,36.76,36.72,36.72,59700.0,21.2156,21.2214,21.1983,21.1983,59700.0
2006-05-17 10:40:00,36.71,36.8,36.71,36.75,68300.0,21.1925,21.2444,21.1925,21.2156,68300.0
2006-05-17 10:45:00,36.77,36.8,36.77,36.79,31100.0,21.2271,21.2444,21.2271,21.2387,31100.0
2006-05-17 10:50:00,36.8,36.81,36.74,36.78,57100.0,21.2444,21.2502,21.2098,21.2329,57100.0
2006-05-17 10:55:00,36.78,36.8,36.77,36.77,20000.0,21.2329,21.2444,21.2271,21.2271,20000.0
2006-05-17 11:00:00,36.78,36.79,36.75,36.77,18600.0,21.2329,21.2387,21.2156,21.2271,18600.0
2006-05-17 11:05:00,36.77,36.79,36.74,36.76,32900.0,21.2271,21.2387,21.2098,21.2214,32900.0
2006-05-17 11:10:00,36.76,36.78,36.74,36.75,50400.0,21.2214,21.2329,21.2098,21.2156,50400.0
2006-05-17 11:15:00,36.75,36.77,36.74,36.74,75000.0,21.2156,21.2271,21.2098,21.2098,75000.0
2006-05-17 11:20:00,36.74,36.76,36.7,36.73,96500.0,21.2098,21.2214,21.1867,21.204,96500.0
2006-05-17 11:25:00,36.73,36.75,36.59,36.59,62800.0,21.204,21.2156,21.1232,21.1232,62800.0
2006-05-17 11:30:00,36.57,36.69,36.56,36.66,41100.0,21.1117,21.1809,21.1059,21.1636,41100.0
2006-05-17 11:35:00,36.66,36.71,36.63,36.67,49300.0,21.1636,21.1925,21.1463,21.1694,49300.0
2006-05-17 11:40:00,36.68,36.7,36.66,36.69,17600.0,21.1752,21.1867,21.1636,21.1809,17600.0
2006-05-17 11:45:00,36.69,36.72,36.68,36.68,12800.0,21.1809,21.1983,21.1752,21.1752,12800.0
2006-05-17 11:50:00,36.69,36.7,36.67,36.68,23700.0,21.1809,21.1867,21.1694,21.1752,23700.0
2006-05-17 11:55:00,36.68,36.7,36.61,36.62,14700.0,21.1752,21.1867,21.1348,21.1405,14700.0
2006-05-17 12:00:00,36.62,36.63,36.55,36.58,101800.0,21.1405,21.1463,21.1001,21.1174,101800.0
2006-05-17 12:05:00,36.58,36.6,36.5,36.5,34300.0,21.1174,21.129,21.0713,21.0713,34300.0
2006-05-17 12:10:00,36.5,36.53,36.49,36.52,25800.0,21.0713,21.0886,21.0655,21.0828,25800.0
2006-05-17 12:15:00,36.53,36.56,36.5,36.51,57000.0,21.0886,21.1059,21.0713,21.077,57000.0
2006-05-17 12:20:00,36.51,36.57,36.51,36.51,18600.0,21.077,21.1117,21.077,21.077,18600.0
2006-05-17 12:25:00,36.51,36.52,36.41,36.45,24400.0,21.077,21.0828,21.0193,21.0424,24400.0
2006-05-17 12:30:00,36.45,36.5,36.45,36.5,10000.0,21.0424,21.0713,21.0424,21.0713,10000.0
2006-05-17 12:35:00,36.5,36.51,36.5,36.5,15400.0,21.0713,21.077,21.0713,21.0713,15400.0
2006-05-17 12:40:00,36.5,36.51,36.49,36.49,9500.0,21.0713,21.077,21.0655,21.0655,9500.0
2006-05-17 12:45:00,36.49,36.49,36.35,36.36,23400.0,21.0655,21.0655,20.9847,20.9904,23400.0
2006-05-17 12:50:00,36.36,36.45,36.35,36.4,34000.0,20.9904,21.0424,20.9847,21.0135,34000.0
2006-05-17 12:55:00,36.4,36.44,36.37,36.43,20300.0,21.0135,21.0366,20.9962,21.0308,20300.0
2006-05-17 13:00:00,36.44,36.51,36.44,36.48,16400.0,21.0366,21.077,21.0366,21.0597,16400.0
2006-05-17 13:05:00,36.48,36.53,36.45,36.53,24200.0,21.0597,21.0886,21.0424,21.0886,24200.0
2006-05-17 13:10:00,36.53,36.53,36.51,36.52,22200.0,21.0886,21.0886,21.077,21.0828,22200.0
2006-05-17 13:15:00,36.52,36.53,36.47,36.47,57000.0,21.0828,21.0886,21.0539,21.0539,57000.0
2006-05-17 13:20:00,36.47,36.49,36.47,36.47,69800.0,21.0539,21.0655,21.0539,21.0539,69800.0
2006-05-17 13:25:00,36.47,36.47,36.31,36.37,74400.0,21.0539,21.0539,20.9616,20.9962,74400.0
2006-05-17 13:30:00,36.36,36.4,36.36,36.4,47400.0,20.9904,21.0135,20.9904,21.0135,47400.0
2006-05-17 13:35:00,36.4,36.41,36.37,36.4,32000.0,21.0135,21.0193,20.9962,21.0135,32000.0
2006-05-17 13:40:00,36.4,36.41,36.36,36.39,42400.0,21.0135,21.0193,20.9904,21.0078,42400.0
2006-05-17 13:45:00,36.39,36.43,36.38,36.42,16600.0,21.0078,21.0308,21.002,21.0251,16600.0
2006-05-17 13:50:00,36.43,36.47,36.41,36.46,25900.0,21.0308,21.0539,21.0193,21.0482,25900.0
2006-05-17 13:55:00,36.46,36.47,36.43,36.44,18700.0,21.0482,21.0539,21.0308,21.0366,18700.0
2006-05-17 14:00:00,36.43,36.44,36.4,36.43,23000.0,21.0308,21.0366,21.0135,21.0308,23000.0
2006-05-17 14:05:00,36.42,36.44,36.4,36.41,22800.0,21.0251,21.0366,21.0135,21.0193,22800.0
2006-05-17 14:10:00,36.4,36.41,36.37,36.41,38300.0,21.0135,21.0193,20.9962,21.0193,38300.0
2006-05-17 14:15:00,36.41,36.41,36.32,36.35,38700.0,21.0193,21.0193,20.9673,20.9847,38700.0
2006-05-17 14:20:00,36.34,36.38,36.32,36.35,38000.0,20.9789,21.002,20.9673,20.9847,38000.0
2006-05-17 14:25:00,36.34,36.4,36.33,36.37,43700.0,20.9789,21.0135,20.9731,20.9962,43700.0
2006-05-17 14:30:00,36.38,36.39,36.32,36.33,16200.0,21.002,21.0078,20.9673,20.9731,16200.0
2006-05-17 14:35:00,36.33,36.37,36.2,36.25,65300.0,20.9731,20.9962,20.8981,20.9269,65300.0
2006-05-17 14:40:00,36.23,36.27,36.2,36.25,47500.0,20.9154,20.9385,20.8981,20.9269,47500.0
2006-05-17 14:45:00,36.26,36.26,36.16,36.2,55900.0,20.9327,20.9327,20.875,20.8981,55900.0
2006-05-17 14:50:00,36.2,36.2,36.1,36.11,18600.0,20.8981,20.8981,20.8403,20.8461,18600.0
2006-05-17 14:55:00,36.11,36.17,36.1,36.16,34900.0,20.8461,20.8807,20.8403,20.875,34900.0
2006-05-17 15:00:00,36.16,36.2,36.16,36.2,25000.0,20.875,20.8981,20.875,20.8981,25000.0
2006-05-17 15:05:00,36.21,36.29,36.2,36.27,57200.0,20.9038,20.95,20.8981,20.9385,57200.0
2006-05-17 15:10:00,36.27,36.27,36.21,36.22,36800.0,20.9385,20.9385,20.9038,20.9096,36800.0
2006-05-17 15:15:00,36.23,36.27,36.23,36.25,47400.0,20.9154,20.9385,20.9154,20.9269,47400.0
2006-05-17 15:20:00,36.25,36.26,36.22,36.25,31600.0,20.9269,20.9327,20.9096,20.9269,31600.0
2006-05-17 15:25:00,36.24,36.25,36.23,36.25,25300.0,20.9212,20.9269,20.9154,20.9269,25300.0
2006-05-17 15:30:00,36.25,36.27,36.24,36.26,34400.0,20.9269,20.9385,20.9212,20.9327,34400.0
2006-05-17 15:35:00,36.26,36.29,36.24,36.27,30100.0,20.9327,20.95,20.9212,20.9385,30100.0
2006-05-17 15:40:00,36.28,36.29,36.21,36.22,52400.0,20.9442,20.95,20.9038,20.9096,52400.0
2006-05-17 15:45:00,36.21,36.21,36.18,36.19,59500.0,20.9038,20.9038,20.8865,20.8923,59500.0
2006-05-17 15:50:00,36.19,36.19,36.17,36.19,52000.0,20.8923,20.8923,20.8807,20.8923,52000.0
2006-05-17 15:55:00,36.19,36.23,36.18,36.2,61200.0,20.8923,20.9154,20.8865,20.8981,61200.0
2006-05-18 09:30:00,35.42,36.43,35.42,36.43,61100.0,20.4478,21.0308,20.4478,21.0308,61100.0
2006-05-18 09:35:00,36.48,36.5,36.4,36.45,82400.0,21.0597,21.0713,21.0135,21.0424,82400.0
2006-05-18 09:40:00,36.5,36.62,36.46,36.51,32700.0,21.0713,21.1405,21.0482,21.077,32700.0
2006-05-18 09:45:00,36.51,36.65,36.5,36.65,46300.0,21.077,21.1578,21.0713,21.1578,46300.0
2006-05-18 09:50:00,36.65,36.68,36.54,36.56,38500.0,21.1578,21.1752,21.0943,21.1059,38500.0
2006-05-18 09:55:00,36.57,36.58,36.54,36.58,13800.0,21.1117,21.1174,21.0943,21.1174,13800.0
2006-05-18 10:00:00,36.58,36.66,36.55,36.66,26700.0,21.1174,21.1636,21.1001,21.1636,26700.0
2006-05-18 10:05:00,36.66,36.67,36.62,36.66,18600.0,21.1636,21.1694,21.1405,21.1636,18600.0
2006-05-18 10:10:00,36.66,36.72,36.66,36.69,29900.0,21.1636,21.1983,21.1636,21.1809,29900.0
2006-05-18 10:15:00,36.68,36.76,36.68,36.75,32500.0,21.1752,21.2214,21.1752,21.2156,32500.0
2006-05-18 10:20:00,36.76,36.8,36.73,36.79,20800.0,21.2214,21.2444,21.204,21.2387,20800.0
2006-05-18 10:25:00,36.79,36.85,36.79,36.84,26800.0,21.2387,21.2733,21.2387,21.2675,26800.0
2006-05-18 10:30:00,36.83,36.85,36.79,36.79,24200.0,21.2618,21.2733,21.2387,21.2387,24200.0
2006-05-18 10:35:00,36.8,36.88,36.79,36.86,38400.0,21.2444,21.2906,21.2387,21.2791,38400.0
2006-05-18 10:40:00,36.86,36.88,36.85,36.86,42100.0,21.2791,21.2906,21.2733,21.2791,42100.0
2006-05-18 10:45:00,36.86,36.87,36.79,36.79,55000.0,21.2791,21.2849,21.2387,21.2387,55000.0
2006-05-18 10:50:00,36.8,36.82,36.75,36.76,49800.0,21.2444,21.256,21.2156,21.2214,49800.0
2006-05-18 10:55:00,36.75,36.78,36.74,36.78,13200.0,21.2156,21.2329,21.2098,21.2329,13200.0
2006-05-18 11:00:00,36.78,36.8,36.74,36.75,17700.0,21.2329,21.2444,21.2098,21.2156,17700.0
2006-05-18 11:05:00,36.75,36.75,36.69,36.69,20300.0,21.2156,21.2156,21.1809,21.1809,20300.0
2006-05-18 11:10:00,36.7,36.74,36.69,36.74,18100.0,21.1867,21.2098,21.1809,21.2098,18100.0
2006-05-18 11:15:00,36.74,36.8,36.67,36.75,31200.0,21.2098,21.2444,21.1694,21.2156,31200.0
2006-05-18 11:20:00,36.75,36.76,36.73,36.75,14000.0,21.2156,21.2214,21.204,21.2156,14000.0
2006-05-18 11:25:00,36.76,36.87,36.75,36.87,28800.0,21.2214,21.2849,21.2156,21.2849,28800.0
2006-05-18 11:30:00,36.87,36.87,36.79,36.81,43100.0,21.2849,21.2849,21.2387,21.2502,43100.0
2006-05-18 11:35:00,36.8,36.81,36.73,36.73,20200.0,21.2444,21.2502,21.204,21.204,20200.0
2006-05-18 11:40:00,36.74,36.76,36.73,36.74,14700.0,21.2098,21.2214,21.204,21.2098,14700.0
2006-05-18 11:45:00,36.74,36.74,36.65,36.68,19500.0,21.2098,21.2098,21.1578,21.1752,19500.0
2006-05-18 11:50:00,36.67,36.69,36.55,36.55,33900.0,21.1694,21.1809,21.1001,21.1001,33900.0
2006-05-18 11:55:00,36.55,36.56,36.53,36.55,14600.0,21.1001,21.1059,21.0886,21.1001,14600.0
2006-05-18 12:00:00,36.55,36.55,36.42,36.49,31600.0,21.1001,21.1001,21.0251,21.0655,31600.0
2006-05-18 12:05:00,36.5,36.54,36.49,36.53,39000.0,21.0713,21.0943,21.0655,21.0886,39000.0
2006-05-18 12:10:00,36.54,36.55,36.51,36.51,24300.0,21.0943,21.1001,21.077,21.077,24300.0
2006-05-18 12:15:00,36.51,36.51,36.35,36.35,21600.0,21.077,21.077,20.9847,20.9847,21600.0
2006-05-18 12:20:00,36.32,36.4,36.3,36.4,24500.0,20.9673,21.0135,20.9558,21.0135,24500.0
2006-05-18 12:25:00,36.39,36.46,36.39,36.46,9300.0,21.0078,21.0482,21.0078,21.0482,9300.0
2006-05-18 12:30:00,36.47,36.58,36.47,36.57,18400.0,21.0539,21.1174,21.0539,21.1117,18400.0
2006-05-18 12:35:00,36.57,36.63,36.57,36.63,10500.0,21.1117,21.1463,21.1117,21.1463,10500.0
2006-05-18 12:40:00,36.63,36.66,36.63,36.64,17700.0,21.1463,21.1636,21.1463,21.1521,17700.0
2006-05-18 12:45:00,36.65,36.67,36.64,36.66,4100.0,21.1578,21.1694,21.1521,21.1636,4100.0
2006-05-18 12:50:00,36.65,36.66,36.63,36.63,7500.0,21.1578,21.1636,21.1463,21.1463,7500.0
2006-05-18 12:55:00,36.63,36.7,36.63,36.7,32300.0,21.1463,21.1867,21.1463,21.1867,32300.0
2006-05-18 13:00:00,36.69,36.69,36.64,36.65,9000.0,21.1809,21.1809,21.1521,21.1578,9000.0
2006-05-18 13:05:00,36.66,36.69,36.64,36.67,22100.0,21.1636,21.1809,21.1521,21.1694,22100.0
2006-05-18 13:10:00,36.67,36.69,36.63,36.63,13300.0,21.1694,21.1809,21.1463,21.1463,13300.0
2006-05-18 13:15:00,36.64,36.72,36.61,36.65,37500.0,21.1521,21.1983,21.1348,21.1578,37500.0
2006-05-18 13:20:00,36.66,36.69,36.65,36.68,17100.0,21.1636,21.1809,21.1578,21.1752,17100.0
2006-05-18 13:25:00,36.69,36.75,36.69,36.74,4800.0,21.1809,21.2156,21.1809,21.2098,4800.0
2006-05-18 13:30:00,36.73,36.75,36.71,36.74,11100.0,21.204,21.2156,21.1925,21.2098,11100.0
2006-05-18 13:35:00,36.75,36.76,36.69,36.73,23300.0,21.2156,21.2214,21.1809,21.204,23300.0
2006-05-18 13:40:00,36.74,36.75,36.7,36.75,11000.0,21.2098,21.2156,21.1867,21.2156,11000.0
2006-05-18 13:45:00,36.75,36.77,36.74,36.77,9500.0,21.2156,21.2271,21.2098,21.2271,9500.0
2006-05-18 13:50:00,36.77,36.77,36.67,36.73,19600.0,21.2271,21.2271,21.1694,21.204,19600.0
2006-05-18 13:55:00,36.73,36.73,36.67,36.7,28400.0,21.204,21.204,21.1694,21.1867,28400.0
2006-05-18 14:00:00,36.7,36.73,36.68,36.73,22100.0,21.1867,21.204,21.1752,21.204,22100.0
2006-05-18 14:05:00,36.71,36.73,36.7,36.71,18000.0,21.1925,21.204,21.1867,21.1925,18000.0
2006-05-18 14:10:00,36.72,36.72,36.67,36.67,13200.0,21.1983,21.1983,21.1694,21.1694,13200.0
2006-05-18 14:15:00,36.67,36.68,36.66,36.67,8800.0,21.1694,21.1752,21.1636,21.1694,8800.0
2006-05-18 14:20:00,36.66,36.68,36.66,36.68,8300.0,21.1636,21.1752,21.1636,21.1752,8300.0
2006-05-18 14:25:00,36.68,36.68,36.64,36.64,16100.0,21.1752,21.1752,21.1521,21.1521,16100.0
2006-05-18 14:30:00,36.64,36.64,36.61,36.63,14000.0,21.1521,21.1521,21.1348,21.1463,14000.0
2006-05-18 14:35:00,36.63,36.71,36.63,36.7,9600.0,21.1463,21.1925,21.1463,21.1867,9600.0
2006-05-18 14:40:00,36.7,36.73,36.7,36.7,7900.0,21.1867,21.204,21.1867,21.1867,7900.0
2006-05-18 14:45:00,36.69,36.72,36.69,36.71,11300.0,21.1809,21.1983,21.1809,21.1925,11300.0
2006-05-18 14:50:00,36.71,36.73,36.7,36.71,9700.0,21.1925,21.204,21.1867,21.1925,9700.0
2006-05-18 14:55:00,36.71,36.71,36.63,36.64,22800.0,21.1925,21.1925,21.1463,21.1521,22800.0
2006-05-18 15:00:00,36.63,36.65,36.63,36.63,13400.0,21.1463,21.1578,21.1463,21.1463,13400.0
2006-05-18 15:05:00,36.64,36.67,36.64,36.66,13300.0,21.1521,21.1694,21.1521,21.1636,13300.0
2006-05-18 15:10:00,36.67,36.67,36.57,36.57,19300.0,21.1694,21.1694,21.1117,21.1117,19300.0
2006-05-18 15:15:00,36.57,36.58,36.46,36.46,29300.0,21.1117,21.1174,21.0482,21.0482,29300.0
2006-05-18 15:20:00,36.46,36.49,36.41,36.42,29900.0,21.0482,21.0655,21.0193,21.0251,29900.0
2006-05-18 15:25:00,36.42,36.42,36.39,36.42,20300.0,21.0251,21.0251,21.0078,21.0251,20300.0
2006-05-18 15:30:00,36.43,36.5,36.43,36.5,24700.0,21.0308,21.0713,21.0308,21.0713,24700.0
2006-05-18 15:35:00,36.5,36.5,36.48,36.48,22000.0,21.0713,21.0713,21.0597,21.0597,22000.0
2006-05-18 15:40:00,36.47,36.48,36.37,36.38,37400.0,21.0539,21.0597,20.9962,21.002,37400.0
2006-05-18 15:45:00,36.38,36.4,36.29,36.3,39200.0,21.002,21.0135,20.95,20.9558,39200.0
2006-05-18 15:50:00,36.3,36.38,36.29,36.34,56100.0,20.9558,21.002,20.95,20.9789,56100.0
2006-05-18 15:55:00,36.35,36.36,36.31,36.32,45100.0,20.9847,20.9904,20.9616,20.9673,45100.0
2006-05-19 09:30:00,36.7,36.75,36.62,36.7,322000.0,21.1867,21.2156,21.1405,21.1867,322000.0
2006-05-19 09:35:00,36.65,36.67,36.38,36.38,20700.0,21.1578,21.1694,21.002,21.002,20700.0
2006-05-19 09:40:00,36.39,36.5,36.38,36.39,34900.0,21.0078,21.0713,21.002,21.0078,34900.0
2006-05-19 09:45:00,36.39,36.46,36.37,36.43,43400.0,21.0078,21.0482,20.9962,21.0308,43400.0
2006-05-19 09:50:00,36.43,36.57,36.43,36.55,36200.0,21.0308,21.1117,21.0308,21.1001,36200.0
2006-05-19 09:55:00,36.55,36.63,36.49,36.56,21500.0,21.1001,21.1463,21.0655,21.1059,21500.0
2006-05-19 10:00:00,36.56,36.64,36.56,36.64,26800.0,21.1059,21.1521,21.1059,21.1521,26800.0
2006-05-19 10:05:00,36.64,36.75,36.63,36.74,27500.0,21.1521,21.2156,21.1463,21.2098,27500.0
2006-05-19 10:10:00,36.74,36.76,36.73,36.73,21700.0,21.2098,21.2214,21.204,21.204,21700.0
2006-05-19 10:15:00,36.73,36.74,36.65,36.67,25300.0,21.204,21.2098,21.1578,21.1694,25300.0
2006-05-19 10:20:00,36.68,36.7,36.68,36.69,23900.0,21.1752,21.1867,21.1752,21.1809,23900.0
2006-05-19 10:25:00,36.69,36.77,36.69,36.74,37600.0,21.1809,21.2271,21.1809,21.2098,37600.0
2006-05-19 10:30:00,36.74,36.8,36.74,36.79,24800.0,21.2098,21.2444,21.2098,21.2387,24800.0
2006-05-19 10:35:00,36.79,36.8,36.76,36.78,18500.0,21.2387,21.2444,21.2214,21.2329,18500.0
2006-05-19 10:40:00,36.78,36.79,36.76,36.77,17500.0,21.2329,21.2387,21.2214,21.2271,17500.0
2006-05-19 10:45:00,36.77,36.8,36.76,36.79,12700.0,21.2271,21.2444,21.2214,21.2387,12700.0
2006-05-19 10:50:00,36.78,36.79,36.75,36.76,23200.0,21.2329,21.2387,21.2156,21.2214,23200.0
2006-05-19 10:55:00,36.78,36.78,36.72,36.72,21000.0,21.2329,21.2329,21.1983,21.1983,21000.0
2006-05-19 11:00:00,36.73,36.73,36.66,36.66,19900.0,21.204,21.204,21.1636,21.1636,19900.0
2006-05-19 11:05:00,36.65,36.65,36.6,36.6,24900.0,21.1578,21.1578,21.129,21.129,24900.0
2006-05-19 11:10:00,36.61,36.61,36.26,36.3,98100.0,21.1348,21.1348,20.9327,20.9558,98100.0
2006-05-19 11:15:00,36.33,36.33,36.24,36.31,34600.0,20.9731,20.9731,20.9212,20.9616,34600.0
2006-05-19 11:20:00,36.32,36.41,36.3,36.39,39900.0,20.9673,21.0193,20.9558,21.0078,39900.0
2006-05-19 11:25:00,36.4,36.47,36.4,36.47,38200.0,21.0135,21.0539,21.0135,21.0539,38200.0
2006-05-19 11:30:00,36.47,36.49,36.46,36.49,8900.0,21.0539,21.0655,21.0482,21.0655,8900.0
2006-05-19 11:35:00,36.49,36.49,36.4,36.43,21500.0,21.0655,21.0655,21.0135,21.0308,21500.0
2006-05-19 11:40:00,36.43,36.44,36.38,36.43,14200.0,21.0308,21.0366,21.002,21.0308,14200.0
2006-05-19 11:45:00,36.43,36.45,36.43,36.43,10700.0,21.0308,21.0424,21.0308,21.0308,10700.0
2006-05-19 11:50:00,36.43,36.44,36.32,36.35,17400.0,21.0308,21.0366,20.9673,20.9847,17400.0
2006-05-19 11:55:00,36.34,36.35,36.32,36.35,20100.0,20.9789,20.9847,20.9673,20.9847,20100.0
2006-05-19 12:00:00,36.35,36.35,36.35,36.35,21600.0,20.9847,20.9847,20.9847,20.9847,21600.0
2006-05-19 12:05:00,36.35,36.38,36.32,36.38,101000.0,20.9847,21.002,20.9673,21.002,101000.0
2006-05-19 12:10:00,36.37,36.38,36.35,36.35,93900.0,20.9962,21.002,20.9847,20.9847,93900.0
2006-05-19 12:15:00,36.35,36.37,36.34,36.36,13700.0,20.9847,20.9962,20.9789,20.9904,13700.0
2006-05-19 12:20:00,36.36,36.37,36.3,36.37,28300.0,20.9904,20.9962,20.9558,20.9962,28300.0
2006-05-19 12:25:00,36.37,36.38,36.34,36.38,17100.0,20.9962,21.002,20.9789,21.002,17100.0
2006-05-19 12:30:00,36.38,36.45,36.38,36.43,25400.0,21.002,21.0424,21.002,21.0308,25400.0
2006-05-19 12:35:00,36.45,36.6,36.44,36.6,32700.0,21.0424,21.129,21.0366,21.129,32700.0
2006-05-19 12:40:00,36.6,36.66,36.58,36.65,21500.0,21.129,21.1636,21.1174,21.1578,21500.0
2006-05-19 12:45:00,36.65,36.65,36.55,36.56,14600.0,21.1578,21.1578,21.1001,21.1059,14600.0
2006-05-19 12:50:00,36.56,36.59,36.56,36.56,5600.0,21.1059,21.1232,21.1059,21.1059,5600.0
2006-05-19 12:55:00,36.56,36.56,36.53,36.54,5400.0,21.1059,21.1059,21.0886,21.0943,5400.0
2006-05-19 13:00:00,36.54,36.58,36.53,36.57,18400.0,21.0943,21.1174,21.0886,21.1117,18400.0
2006-05-19 13:05:00,36.58,36.61,36.54,36.54,15700.0,21.1174,21.1348,21.0943,21.0943,15700.0
2006-05-19 13:10:00,36.55,36.55,36.51,36.54,32600.0,21.1001,21.1001,21.077,21.0943,32600.0
2006-05-19 13:15:00,36.54,36.55,36.5,36.55,34900.0,21.0943,21.1001,21.0713,21.1001,34900.0
2006-05-19 13:20:00,36.55,36.61,36.55,36.61,13500.0,21.1001,21.1348,21.1001,21.1348,13500.0
2006-05-19 13:25:00,36.61,36.65,36.57,36.58,29600.0,21.1348,21.1578,21.1117,21.1174,29600.0
2006-05-19 13:30:00,36.57,36.57,36.54,36.55,11100.0,21.1117,21.1117,21.0943,21.1001,11100.0
2006-05-19 13:35:00,36.54,36.57,36.54,36.57,29300.0,21.0943,21.1117,21.0943,21.1117,29300.0
2006-05-19 13:40:00,36.57,36.63,36.56,36.63,13500.0,21.1117,21.1463,21.1059,21.1463,13500.0
2006-05-19 13:45:00,36.64,36.68,36.63,36.67,15900.0,21.1521,21.1752,21.1463,21.1694,15900.0
2006-05-19 13:50:00,36.67,36.71,36.66,36.69,11900.0,21.1694,21.1925,21.1636,21.1809,11900.0
2006-05-19 13:55:00,36.69,36.7,36.61,36.62,14500.0,21.1809,21.1867,21.1348,21.1405,14500.0
2006-05-19 14:00:00,36.62,36.62,36.6,36.61,27900.0,21.1405,21.1405,21.129,21.1348,27900.0
2006-05-19 14:05:00,36.61,36.62,36.6,36.61,21600.0,21.1348,21.1405,21.129,21.1348,21600.0
2006-05-19 14:10:00,36.62,36.62,36.59,36.6,54900.0,21.1405,21.1405,21.1232,21.129,54900.0
2006-05-19 14:15:00,36.6,36.61,36.6,36.61,20000.0,21.129,21.1348,21.129,21.1348,20000.0
2006-05-19 14:20:00,36.61,36.61,36.6,36.6,27900.0,21.1348,21.1348,21.129,21.129,27900.0
2006-05-19 14:25:00,36.6,36.62,36.6,36.62,13600.0,21.129,21.1405,21.129,21.1405,13600.0
2006-05-19 14:30:00,36.62,36.62,36.6,36.6,19600.0,21.1405,21.1405,21.129,21.129,19600.0
2006-05-19 14:35:00,36.6,36.61,36.6,36.61,11800.0,21.129,21.1348,21.129,21.1348,11800.0
2006-05-19 14:40:00,36.61,36.62,36.6,36.61,13400.0,21.1348,21.1405,21.129,21.1348,13400.0
2006-05-19 14:45:00,36.62,36.62,36.6,36.61,14400.0,21.1405,21.1405,21.129,21.1348,14400.0
2006-05-19 14:50:00,36.61,36.61,36.6,36.61,19700.0,21.1348,21.1348,21.129,21.1348,19700.0
2006-05-19 14:55:00,36.61,36.61,36.57,36.58,18100.0,21.1348,21.1348,21.1117,21.1174,18100.0
2006-05-19 15:00:00,36.58,36.6,36.58,36.58,22800.0,21.1174,21.129,21.1174,21.1174,22800.0
2006-05-19 15:05:00,36.57,36.61,36.55,36.6,28700.0,21.1117,21.1348,21.1001,21.129,28700.0
2006-05-19 15:10:00,36.6,36.61,36.58,36.59,69700.0,21.129,21.1348,21.1174,21.1232,69700.0
2006-05-19 15:15:00,36.6,36.61,36.53,36.55,31900.0,21.129,21.1348,21.0886,21.1001,31900.0
2006-05-19 15:20:00,36.55,36.56,36.53,36.54,27700.0,21.1001,21.1059,21.0886,21.0943,27700.0
2006-05-19 15:25:00,36.53,36.64,36.53,36.63,31400.0,21.0886,21.1521,21.0886,21.1463,31400.0
2006-05-19 15:30:00,36.64,36.67,36.63,36.64,46000.0,21.1521,21.1694,21.1463,21.1521,46000.0
2006-05-19 15:35:00,36.64,36.65,36.58,36.61,41900.0,21.1521,21.1578,21.1174,21.1348,41900.0
2006-05-19 15:40:00,36.6,36.64,36.6,36.64,34700.0,21.129,21.1521,21.129,21.1521,34700.0
2006-05-19 15:45:00,36.64,36.66,36.64,36.66,45200.0,21.1521,21.1636,21.1521,21.1636,45200.0
2006-05-19 15:50:00,36.65,36.68,36.65,36.68,34200.0,21.1578,21.1752,21.1578,21.1752,34200.0
2006-05-19 15:55:00,36.68,36.69,36.67,36.69,71100.0,21.1752,21.1809,21.1694,21.1809,71100.0
2006-05-22 09:30:00,36.71,36.76,36.56,36.76,47900.0,21.1925,21.2214,21.1059,21.2214,47900.0
2006-05-22 09:35:00,36.76,36.83,36.68,36.74,47100.0,21.2214,21.2618,21.1752,21.2098,47100.0
2006-05-22 09:40:00,36.76,36.76,36.7,36.72,24500.0,21.2214,21.2214,21.1867,21.1983,24500.0
2006-05-22 09:45:00,36.73,36.75,36.68,36.71,29400.0,21.204,21.2156,21.1752,21.1925,29400.0
2006-05-22 09:50:00,36.71,36.71,36.64,36.69,50300.0,21.1925,21.1925,21.1521,21.1809,50300.0
2006-05-22 09:55:00,36.69,36.7,36.54,36.6,41500.0,21.1809,21.1867,21.0943,21.129,41500.0
2006-05-22 10:00:00,36.6,36.67,36.59,36.64,35800.0,21.129,21.1694,21.1232,21.1521,35800.0
2006-05-22 10:05:00,36.64,36.7,36.59,36.59,36900.0,21.1521,21.1867,21.1232,21.1232,36900.0
2006-05-22 10:10:00,36.59,36.6,36.09,36.56,29500.0,21.1232,21.129,20.8346,21.1059,29500.0
2006-05-22 10:15:00,36.56,36.6,36.5,36.56,31400.0,21.1059,21.129,21.0713,21.1059,31400.0
2006-05-22 10:20:00,36.58,36.58,36.52,36.53,21000.0,21.1174,21.1174,21.0828,21.0886,21000.0
2006-05-22 10:25:00,36.52,36.54,36.48,36.53,30100.0,21.0828,21.0943,21.0597,21.0886,30100.0
2006-05-22 10:30:00,36.54,36.59,36.51,36.58,28200.0,21.0943,21.1232,21.077,21.1174,28200.0
2006-05-22 10:35:00,36.58,36.6,36.51,36.51,29200.0,21.1174,21.129,21.077,21.077,29200.0
2006-05-22 10:40:00,36.52,36.52,36.44,36.44,27800.0,21.0828,21.0828,21.0366,21.0366,27800.0
2006-05-22 10:45:00,36.44,36.49,36.43,36.48,17200.0,21.0366,21.0655,21.0308,21.0597,17200.0
2006-05-22 10:50:00,36.48,36.52,36.47,36.52,32500.0,21.0597,21.0828,21.0539,21.0828,32500.0
2006-05-22 10:55:00,36.51,36.52,36.49,36.49,51700.0,21.077,21.0828,21.0655,21.0655,51700.0
2006-05-22 11:00:00,36.49,36.53,36.48,36.52,70500.0,21.0655,21.0886,21.0597,21.0828,70500.0
2006-05-22 11:05:00,36.52,36.55,36.49,36.54,44700.0,21.0828,21.1001,21.0655,21.0943,44700.0
2006-05-22 11:10:00,36.55,36.55,36.49,36.54,38000.0,21.1001,21.1001,21.0655,21.0943,38000.0
2006-05-22 11:15:00,36.54,36.55,36.53,36.55,23600.0,21.0943,21.1001,21.0886,21.1001,23600.0
2006-05-22 11:20:00,36.55,36.55,36.52,36.53,54200.0,21.1001,21.1001,21.0828,21.0886,54200.0
2006-05-22 11:25:00,36.54,36.54,36.52,36.53,17300.0,21.0943,21.0943,21.0828,21.0886,17300.0
2006-05-22 11:30:00,36.53,36.55,36.52,36.54,44400.0,21.0886,21.1001,21.0828,21.0943,44400.0
2006-05-22 11:35:00,36.54,36.55,36.46,36.46,20000.0,21.0943,21.1001,21.0482,21.0482,20000.0
2006-05-22 11:40:00,36.47,36.49,36.41,36.41,32600.0,21.0539,21.0655,21.0193,21.0193,32600.0
2006-05-22 11:45:00,36.4,36.41,36.38,36.38,15800.0,21.0135,21.0193,21.002,21.002,15800.0
2006-05-22 11:50:00,36.39,36.39,36.25,36.3,25300.0,21.0078,21.0078,20.9269,20.9558,25300.0
2006-05-22 11:55:00,36.3,36.44,36.29,36.42,33700.0,20.9558,21.0366,20.95,21.0251,33700.0
2006-05-22 12:00:00,36.44,36.47,36.39,36.47,24000.0,21.0366,21.0539,21.0078,21.0539,24000.0
2006-05-22 12:05:00,36.47,36.54,36.47,36.53,28100.0,21.0539,21.0943,21.0539,21.0886,28100.0
2006-05-22 12:10:00,36.54,36.55,36.53,36.55,15600.0,21.0943,21.1001,21.0886,21.1001,15600.0
2006-05-22 12:15:00,36.55,36.55,36.49,36.49,23900.0,21.1001,21.1001,21.0655,21.0655,23900.0
2006-05-22 12:20:00,36.48,36.5,36.43,36.43,14900.0,21.0597,21.0713,21.0308,21.0308,14900.0
2006-05-22 12:25:00,36.43,36.46,36.38,36.38,27000.0,21.0308,21.0482,21.002,21.002,27000.0
2006-05-22 12:30:00,36.39,36.47,36.38,36.39,34700.0,21.0078,21.0539,21.002,21.0078,34700.0
2006-05-22 12:35:00,36.39,36.39,36.32,36.35,15900.0,21.0078,21.0078,20.9673,20.9847,15900.0
2006-05-22 12:40:00,36.35,36.45,36.34,36.45,19500.0,20.9847,21.0424,20.9789,21.0424,19500.0
2006-05-22 12:45:00,36.46,36.5,36.43,36.44,13900.0,21.0482,21.0713,21.0308,21.0366,13900.0
2006-05-22 12:50:00,36.45,36.48,36.44,36.45,14800.0,21.0424,21.0597,21.0366,21.0424,14800.0
2006-05-22 12:55:00,36.45,36.45,36.32,36.34,25000.0,21.0424,21.0424,20.9673,20.9789,25000.0
2006-05-22 13:00:00,36.36,36.4,36.35,36.4,26100.0,20.9904,21.0135,20.9847,21.0135,26100.0
2006-05-22 13:05:00,36.4,36.42,36.38,36.38,16100.0,21.0135,21.0251,21.002,21.002,16100.0
2006-05-22 13:10:00,36.38,36.39,36.35,36.37,16900.0,21.002,21.0078,20.9847,20.9962,16900.0
2006-05-22 13:15:00,36.37,36.37,36.34,36.35,15100.0,20.9962,20.9962,20.9789,20.9847,15100.0
2006-05-22 13:20:00,36.36,36.36,36.31,36.33,29100.0,20.9904,20.9904,20.9616,20.9731,29100.0
2006-05-22 13:25:00,36.33,36.41,36.33,36.4,29100.0,20.9731,21.0193,20.9731,21.0135,29100.0
2006-05-22 13:30:00,36.41,36.43,36.38,36.4,13700.0,21.0193,21.0308,21.002,21.0135,13700.0
2006-05-22 13:35:00,36.4,36.41,36.37,36.4,22300.0,21.0135,21.0193,20.9962,21.0135,22300.0
2006-05-22 13:40:00,36.39,36.44,36.39,36.44,24100.0,21.0078,21.0366,21.0078,21.0366,24100.0
2006-05-22 13:45:00,36.42,36.45,36.39,36.39,19600.0,21.0251,21.0424,21.0078,21.0078,19600.0
2006-05-22 13:50:00,36.4,36.4,36.34,36.38,26400.0,21.0135,21.0135,20.9789,21.002,26400.0
2006-05-22 13:55:00,36.38,36.38,36.34,36.34,19700.0,21.002,21.002,20.9789,20.9789,19700.0
2006-05-22 14:00:00,36.35,36.35,36.23,36.24,24700.0,20.9847,20.9847,20.9154,20.9212,24700.0
2006-05-22 14:05:00,36.23,36.23,36.19,36.22,24600.0,20.9154,20.9154,20.8923,20.9096,24600.0
2006-05-22 14:10:00,36.22,36.35,36.21,36.35,31400.0,20.9096,20.9847,20.9038,20.9847,31400.0
2006-05-22 14:15:00,36.33,36.4,36.3,36.31,53000.0,20.9731,21.0135,20.9558,20.9616,53000.0
2006-05-22 14:20:00,36.32,36.32,36.28,36.31,18400.0,20.9673,20.9673,20.9442,20.9616,18400.0
2006-05-22 14:25:00,36.32,36.34,36.31,36.33,26000.0,20.9673,20.9789,20.9616,20.9731,26000.0
2006-05-22 14:30:00,36.33,36.34,36.31,36.32,39000.0,20.9731,20.9789,20.9616,20.9673,39000.0
2006-05-22 14:35:00,36.32,36.35,36.32,36.33,30900.0,20.9673,20.9847,20.9673,20.9731,30900.0
2006-05-22 14:40:00,36.34,36.34,36.27,36.32,27500.0,20.9789,20.9789,20.9385,20.9673,27500.0
2006-05-22 14:45:00,36.31,36.32,36.3,36.31,21600.0,20.9616,20.9673,20.9558,20.9616,21600.0
2006-05-22 14:50:00,36.31,36.33,36.28,36.31,32200.0,20.9616,20.9731,20.9442,20.9616,32200.0
2006-05-22 14:55:00,36.31,36.34,36.3,36.34,19200.0,20.9616,20.9789,20.9558,20.9789,19200.0
2006-05-22 15:00:00,36.35,36.37,36.33,36.36,44100.0,20.9847,20.9962,20.9731,20.9904,44100.0
2006-05-22 15:05:00,36.35,36.38,36.35,36.38,54600.0,20.9847,21.002,20.9847,21.002,54600.0
2006-05-22 15:10:00,36.38,36.43,36.38,36.42,33300.0,21.002,21.0308,21.002,21.0251,33300.0
2006-05-22 15:15:00,36.41,36.43,36.4,36.43,34900.0,21.0193,21.0308,21.0135,21.0308,34900.0
2006-05-22 15:20:00,36.43,36.5,36.42,36.5,49200.0,21.0308,21.0713,21.0251,21.0713,49200.0
2006-05-22 15:25:00,36.49,36.54,36.49,36.53,88600.0,21.0655,21.0943,21.0655,21.0886,88600.0
2006-05-22 15:30:00,36.54,36.6,36.47,36.58,49100.0,21.0943,21.129,21.0539,21.1174,49100.0
2006-05-22 15:35:00,36.58,36.68,36.56,36.68,30500.0,21.1174,21.1752,21.1059,21.1752,30500.0
2006-05-22 15:40:00,36.68,36.7,36.67,36.69,37300.0,21.1752,21.1867,21.1694,21.1809,37300.0
2006-05-22 15:45:00,36.69,36.71,36.67,36.71,43700.0,21.1809,21.1925,21.1694,21.1925,43700.0
2006-05-22 15:50:00,36.71,36.72,36.58,36.59,63000.0,21.1925,21.1983,21.1174,21.1232,63000.0
2006-05-22 15:55:00,36.59,36.6,36.55,36.58,43300.0,21.1232,21.129,21.1001,21.1174,43300.0
2006-05-23 09:30:00,36.7,36.8,36.7,36.8,30400.0,21.1867,21.2444,21.1867,21.2444,30400.0
2006-05-23 09:35:00,36.8,37.0,36.8,36.94,16600.0,21.2444,21.3599,21.2444,21.3253,16600.0
2006-05-23 09:40:00,36.92,36.92,36.54,36.54,21200.0,21.3137,21.3137,21.0943,21.0943,21200.0
2006-05-23 09:45:00,36.54,36.67,36.54,36.65,12300.0,21.0943,21.1694,21.0943,21.1578,12300.0
2006-05-23 09:50:00,36.64,36.72,36.64,36.69,11700.0,21.1521,21.1983,21.1521,21.1809,11700.0
2006-05-23 09:55:00,36.68,36.69,36.61,36.69,10300.0,21.1752,21.1809,21.1348,21.1809,10300.0
2006-05-23 10:00:00,36.71,36.75,36.65,36.66,20300.0,21.1925,21.2156,21.1578,21.1636,20300.0
2006-05-23 10:05:00,36.67,36.75,36.67,36.75,12800.0,21.1694,21.2156,21.1694,21.2156,12800.0
2006-05-23 10:10:00,36.75,36.85,36.73,36.85,20500.0,21.2156,21.2733,21.204,21.2733,20500.0
2006-05-23 10:15:00,36.84,36.94,36.84,36.87,23000.0,21.2675,21.3253,21.2675,21.2849,23000.0
2006-05-23 10:20:00,36.88,36.91,36.87,36.89,21100.0,21.2906,21.3079,21.2849,21.2964,21100.0
2006-05-23 10:25:00,36.91,36.92,36.9,36.91,12300.0,21.3079,21.3137,21.3022,21.3079,12300.0
2006-05-23 10:30:00,36.91,36.92,36.9,36.91,28200.0,21.3079,21.3137,21.3022,21.3079,28200.0
2006-05-23 10:35:00,36.9,36.93,36.88,36.89,20800.0,21.3022,21.3195,21.2906,21.2964,20800.0
2006-05-23 10:40:00,36.88,36.9,36.88,36.89,11800.0,21.2906,21.3022,21.2906,21.2964,11800.0
2006-05-23 10:45:00,36.88,36.89,36.8,36.81,14200.0,21.2906,21.2964,21.2444,21.2502,14200.0
2006-05-23 10:50:00,36.81,36.87,36.81,36.86,7500.0,21.2502,21.2849,21.2502,21.2791,7500.0
2006-05-23 10:55:00,36.87,36.88,36.85,36.87,8200.0,21.2849,21.2906,21.2733,21.2849,8200.0
2006-05-23 11:00:00,36.87,36.87,36.86,36.86,11300.0,21.2849,21.2849,21.2791,21.2791,11300.0
2006-05-23 11:05:00,36.86,36.87,36.79,36.79,8500.0,21.2791,21.2849,21.2387,21.2387,8500.0
2006-05-23 11:10:00,36.79,36.84,36.77,36.81,15800.0,21.2387,21.2675,21.2271,21.2502,15800.0
2006-05-23 11:15:00,36.82,36.87,36.81,36.87,14100.0,21.256,21.2849,21.2502,21.2849,14100.0
2006-05-23 11:20:00,36.86,36.86,36.8,36.82,9200.0,21.2791,21.2791,21.2444,21.256,9200.0
2006-05-23 11:25:00,36.83,36.84,36.77,36.78,20600.0,21.2618,21.2675,21.2271,21.2329,20600.0
2006-05-23 11:30:00,36.78,36.79,36.74,36.74,24000.0,21.2329,21.2387,21.2098,21.2098,24000.0
2006-05-23 11:35:00,36.75,36.77,36.71,36.71,15300.0,21.2156,21.2271,21.1925,21.1925,15300.0
2006-05-23 11:40:00,36.71,36.76,36.71,36.76,8700.0,21.1925,21.2214,21.1925,21.2214,8700.0
2006-05-23 11:45:00,36.75,36.78,36.75,36.75,8300.0,21.2156,21.2329,21.2156,21.2156,8300.0
2006-05-23 11:50:00,36.76,36.77,36.73,36.75,8800.0,21.2214,21.2271,21.204,21.2156,8800.0
2006-05-23 11:55:00,36.74,36.76,36.73,36.74,5300.0,21.2098,21.2214,21.204,21.2098,5300.0
2006-05-23 12:00:00,36.74,36.76,36.73,36.73,12300.0,21.2098,21.2214,21.204,21.204,12300.0
2006-05-23 12:05:00,36.72,36.77,36.72,36.77,7000.0,21.1983,21.2271,21.1983,21.2271,7000.0
2006-05-23 12:10:00,36.78,36.81,36.78,36.81,5400.0,21.2329,21.2502,21.2329,21.2502,5400.0
2006-05-23 12:15:00,36.81,36.84,36.81,36.84,7500.0,21.2502,21.2675,21.2502,21.2675,7500.0
2006-05-23 12:20:00,36.84,36.84,36.8,36.8,6600.0,21.2675,21.2675,21.2444,21.2444,6600.0
2006-05-23 12:25:00,36.8,36.8,36.77,36.79,7700.0,21.2444,21.2444,21.2271,21.2387,7700.0
2006-05-23 12:30:00,36.79,36.8,36.79,36.79,3100.0,21.2387,21.2444,21.2387,21.2387,3100.0
2006-05-23 12:35:00,36.79,36.83,36.78,36.81,11600.0,21.2387,21.2618,21.2329,21.2502,11600.0
2006-05-23 12:40:00,36.82,36.82,36.76,36.78,24500.0,21.256,21.256,21.2214,21.2329,24500.0
2006-05-23 12:45:00,36.78,36.8,36.76,36.77,60700.0,21.2329,21.2444,21.2214,21.2271,60700.0
2006-05-23 12:50:00,36.75,36.76,36.7,36.73,26900.0,21.2156,21.2214,21.1867,21.204,26900.0
2006-05-23 12:55:00,36.74,36.75,36.7,36.7,40900.0,21.2098,21.2156,21.1867,21.1867,40900.0
2006-05-23 13:00:00,36.7,36.74,36.7,36.73,24100.0,21.1867,21.2098,21.1867,21.204,24100.0
2006-05-23 13:05:00,36.74,36.77,36.74,36.77,5000.0,21.2098,21.2271,21.2098,21.2271,5000.0
2006-05-23 13:10:00,36.78,36.82,36.78,36.79,8000.0,21.2329,21.256,21.2329,21.2387,8000.0
2006-05-23 13:15:00,36.8,36.8,36.79,36.8,19100.0,21.2444,21.2444,21.2387,21.2444,19100.0
2006-05-23 13:20:00,36.8,36.8,36.79,36.8,4900.0,21.2444,21.2444,21.2387,21.2444,4900.0
2006-05-23 13:25:00,36.79,36.8,36.79,36.8,4500.0,21.2387,21.2444,21.2387,21.2444,4500.0
2006-05-23 13:30:00,36.8,36.85,36.8,36.82,27400.0,21.2444,21.2733,21.2444,21.256,27400.0
2006-05-23 13:35:00,36.82,36.85,36.8,36.81,16700.0,21.256,21.2733,21.2444,21.2502,16700.0
2006-05-23 13:40:00,36.81,36.81,36.77,36.77,4600.0,21.2502,21.2502,21.2271,21.2271,4600.0
2006-05-23 13:45:00,36.78,36.78,36.75,36.75,5900.0,21.2329,21.2329,21.2156,21.2156,5900.0
2006-05-23 13:50:00,36.75,36.76,36.75,36.76,8200.0,21.2156,21.2214,21.2156,21.2214,8200.0
2006-05-23 13:55:00,36.75,36.75,36.7,36.7,18000.0,21.2156,21.2156,21.1867,21.1867,18000.0
2006-05-23 14:00:00,36.7,36.71,36.68,36.7,19300.0,21.1867,21.1925,21.1752,21.1867,19300.0
2006-05-23 14:05:00,36.71,36.71,36.66,36.67,21200.0,21.1925,21.1925,21.1636,21.1694,21200.0
2006-05-23 14:10:00,36.66,36.67,36.64,36.65,34600.0,21.1636,21.1694,21.1521,21.1578,34600.0
2006-05-23 14:15:00,36.64,36.67,36.64,36.64,24000.0,21.1521,21.1694,21.1521,21.1521,24000.0
2006-05-23 14:20:00,36.65,36.65,36.63,36.64,12900.0,21.1578,21.1578,21.1463,21.1521,12900.0
2006-05-23 14:25:00,36.64,36.67,36.64,36.67,14400.0,21.1521,21.1694,21.1521,21.1694,14400.0
2006-05-23 14:30:00,36.65,36.71,36.65,36.71,21900.0,21.1578,21.1925,21.1578,21.1925,21900.0
2006-05-23 14:35:00,36.71,36.71,36.69,36.7,19500.0,21.1925,21.1925,21.1809,21.1867,19500.0
2006-05-23 14:40:00,36.68,36.69,36.66,36.69,12800.0,21.1752,21.1809,21.1636,21.1809,12800.0
2006-05-23 14:45:00,36.69,36.7,36.64,36.64,23600.0,21.1809,21.1867,21.1521,21.1521,23600.0
2006-05-23 14:50:00,36.65,36.66,36.61,36.62,20900.0,21.1578,21.1636,21.1348,21.1405,20900.0
2006-05-23 14:55:00,36.6,36.63,36.59,36.63,24300.0,21.129,21.1463,21.1232,21.1463,24300.0
2006-05-23 15:00:00,36.63,36.63,36.53,36.53,39000.0,21.1463,21.1463,21.0886,21.0886,39000.0
2006-05-23 15:05:00,36.54,36.55,36.52,36.54,35000.0,21.0943,21.1001,21.0828,21.0943,35000.0
2006-05-23 15:10:00,36.54,36.55,36.52,36.54,41200.0,21.0943,21.1001,21.0828,21.0943,41200.0
2006-05-23 15:15:00,36.53,36.54,36.47,36.48,52100.0,21.0886,21.0943,21.0539,21.0597,52100.0
2006-05-23 15:20:00,36.49,36.51,36.47,36.47,24500.0,21.0655,21.077,21.0539,21.0539,24500.0
2006-05-23 15:25:00,36.48,36.49,36.46,36.47,10000.0,21.0597,21.0655,21.0482,21.0539,10000.0
2006-05-23 15:30:00,36.49,36.49,36.44,36.49,33500.0,21.0655,21.0655,21.0366,21.0655,33500.0
2006-05-23 15:35:00,36.5,36.53,36.47,36.53,18000.0,21.0713,21.0886,21.0539,21.0886,18000.0
2006-05-23 15:40:00,36.51,36.51,36.45,36.46,25700.0,21.077,21.077,21.0424,21.0482,25700.0
2006-05-23 15:45:00,36.45,36.46,36.35,36.4,37300.0,21.0424,21.0482,20.9847,21.0135,37300.0
2006-05-23 15:50:00,36.4,36.4,36.31,36.31,33700.0,21.0135,21.0135,20.9616,20.9616,33700.0
2006-05-23 15:55:00,36.31,36.34,36.27,36.3,34400.0,20.9616,20.9789,20.9385,20.9558,34400.0
2006-05-24 09:30:00,36.31,36.31,36.14,36.14,26700.0,20.9616,20.9616,20.8634,20.8634,26700.0
2006-05-24 09:35:00,36.11,36.2,36.01,36.02,37000.0,20.8461,20.8981,20.7884,20.7942,37000.0
2006-05-24 09:40:00,36.02,36.08,35.87,35.92,49600.0,20.7942,20.8288,20.7076,20.7364,49600.0
2006-05-24 09:45:00,35.91,36.25,35.89,36.25,45800.0,20.7307,20.9269,20.7191,20.9269,45800.0
2006-05-24 09:50:00,36.25,36.36,36.18,36.18,23800.0,20.9269,20.9904,20.8865,20.8865,23800.0
2006-05-24 09:55:00,36.18,36.25,36.17,36.25,11200.0,20.8865,20.9269,20.8807,20.9269,11200.0
2006-05-24 10:00:00,36.24,36.38,36.22,36.38,28600.0,20.9212,21.002,20.9096,21.002,28600.0
2006-05-24 10:05:00,36.33,36.41,36.29,36.36,14700.0,20.9731,21.0193,20.95,20.9904,14700.0
2006-05-24 10:10:00,36.39,36.39,36.33,36.33,3500.0,21.0078,21.0078,20.9731,20.9731,3500.0
2006-05-24 10:15:00,36.34,36.37,36.3,36.31,10300.0,20.9789,20.9962,20.9558,20.9616,10300.0
2006-05-24 10:20:00,36.28,36.32,36.26,36.28,15100.0,20.9442,20.9673,20.9327,20.9442,15100.0
2006-05-24 10:25:00,36.28,36.28,36.26,36.26,19600.0,20.9442,20.9442,20.9327,20.9327,19600.0
2006-05-24 10:30:00,36.26,36.29,36.2,36.22,26200.0,20.9327,20.95,20.8981,20.9096,26200.0
2006-05-24 10:35:00,36.22,36.23,36.2,36.2,50300.0,20.9096,20.9154,20.8981,20.8981,50300.0
2006-05-24 10:40:00,36.21,36.26,36.2,36.26,21600.0,20.9038,20.9327,20.8981,20.9327,21600.0
2006-05-24 10:45:00,36.27,36.37,36.27,36.37,12900.0,20.9385,20.9962,20.9385,20.9962,12900.0
2006-05-24 10:50:00,36.36,36.41,36.35,36.39,9900.0,20.9904,21.0193,20.9847,21.0078,9900.0
2006-05-24 10:55:00,36.38,36.39,36.32,36.36,8200.0,21.002,21.0078,20.9673,20.9904,8200.0
2006-05-24 11:00:00,36.35,36.36,36.3,36.32,10400.0,20.9847,20.9904,20.9558,20.9673,10400.0
2006-05-24 11:05:00,36.31,36.33,36.28,36.29,10500.0,20.9616,20.9731,20.9442,20.95,10500.0
2006-05-24 11:10:00,36.27,36.28,36.25,36.25,16300.0,20.9385,20.9442,20.9269,20.9269,16300.0
2006-05-24 11:15:00,36.27,36.27,36.2,36.2,37700.0,20.9385,20.9385,20.8981,20.8981,37700.0
2006-05-24 11:20:00,36.2,36.21,36.17,36.21,26300.0,20.8981,20.9038,20.8807,20.9038,26300.0
2006-05-24 11:25:00,36.22,36.24,36.17,36.19,24300.0,20.9096,20.9212,20.8807,20.8923,24300.0
2006-05-24 11:30:00,36.19,36.19,36.14,36.14,55700.0,20.8923,20.8923,20.8634,20.8634,55700.0
2006-05-24 11:35:00,36.13,36.13,36.08,36.11,20700.0,20.8577,20.8577,20.8288,20.8461,20700.0
2006-05-24 11:40:00,36.11,36.14,36.09,36.14,15700.0,20.8461,20.8634,20.8346,20.8634,15700.0
2006-05-24 11:45:00,36.12,36.14,36.06,36.06,27300.0,20.8519,20.8634,20.8172,20.8172,27300.0
2006-05-24 11:50:00,36.06,36.06,35.96,36.0,22600.0,20.8172,20.8172,20.7595,20.7826,22600.0
2006-05-24 11:55:00,36.0,36.11,36.0,36.02,30100.0,20.7826,20.8461,20.7826,20.7942,30100.0
2006-05-24 12:00:00,36.02,36.11,36.02,36.09,21800.0,20.7942,20.8461,20.7942,20.8346,21800.0
2006-05-24 12:05:00,36.09,36.09,36.02,36.03,11200.0,20.8346,20.8346,20.7942,20.7999,11200.0
2006-05-24 12:10:00,36.01,36.03,35.91,35.93,25400.0,20.7884,20.7999,20.7307,20.7422,25400.0
2006-05-24 12:15:00,35.94,35.97,35.9,35.94,18300.0,20.748,20.7653,20.7249,20.748,18300.0
2006-05-24 12:20:00,35.95,35.95,35.82,35.82,19400.0,20.7537,20.7537,20.6787,20.6787,19400.0
2006-05-24 12:25:00,35.82,35.85,35.78,35.8,19800.0,20.6787,20.696,20.6556,20.6671,19800.0
2006-05-24 12:30:00,35.81,35.85,35.79,35.81,16200.0,20.6729,20.696,20.6614,20.6729,16200.0
2006-05-24 12:35:00,35.81,35.82,35.7,35.7,22800.0,20.6729,20.6787,20.6094,20.6094,22800.0
2006-05-24 12:40:00,35.7,35.7,35.57,35.59,28300.0,20.6094,20.6094,20.5344,20.5459,28300.0
2006-05-24 12:45:00,35.6,35.76,35.58,35.76,38400.0,20.5517,20.6441,20.5401,20.6441,38400.0
2006-05-24 12:50:00,35.77,35.8,35.71,35.8,17200.0,20.6498,20.6671,20.6152,20.6671,17200.0
2006-05-24 12:55:00,35.8,35.81,35.68,35.68,10900.0,20.6671,20.6729,20.5979,20.5979,10900.0
2006-05-24 13:00:00,35.68,35.68,35.5,35.5,93300.0,20.5979,20.5979,20.494,20.494,93300.0
2006-05-24 13:05:00,35.52,35.55,35.49,35.55,59000.0,20.5055,20.5228,20.4882,20.5228,59000.0
2006-05-24 13:10:00,35.55,35.57,35.54,35.55,29200.0,20.5228,20.5344,20.5171,20.5228,29200.0
2006-05-24 13:15:00,35.57,35.57,35.5,35.53,27400.0,20.5344,20.5344,20.494,20.5113,27400.0
2006-05-24 13:20:00,35.53,35.61,35.53,35.6,26100.0,20.5113,20.5575,20.5113,20.5517,26100.0
2006-05-24 13:25:00,35.6,35.63,35.53,35.53,15600.0,20.5517,20.569,20.5113,20.5113,15600.0
2006-05-24 13:30:00,35.53,35.55,35.44,35.46,22300.0,20.5113,20.5228,20.4593,20.4709,22300.0
2006-05-24 13:35:00,35.45,35.56,35.42,35.55,26100.0,20.4651,20.5286,20.4478,20.5228,26100.0
2006-05-24 13:40:00,35.55,35.55,35.4,35.48,26100.0,20.5228,20.5228,20.4362,20.4824,26100.0
2006-05-24 13:45:00,35.46,35.61,35.46,35.58,52900.0,20.4709,20.5575,20.4709,20.5401,52900.0
2006-05-24 13:50:00,35.56,35.62,35.56,35.59,28700.0,20.5286,20.5632,20.5286,20.5459,28700.0
2006-05-24 13:55:00,35.61,35.67,35.59,35.64,33100.0,20.5575,20.5921,20.5459,20.5748,33100.0
2006-05-24 14:00:00,35.64,35.7,35.63,35.7,38500.0,20.5748,20.6094,20.569,20.6094,38500.0
2006-05-24 14:05:00,35.7,35.71,35.58,35.58,37400.0,20.6094,20.6152,20.5401,20.5401,37400.0
2006-05-24 14:10:00,35.58,35.63,35.56,35.63,37700.0,20.5401,20.569,20.5286,20.569,37700.0
2006-05-24 14:15:00,35.64,35.69,35.62,35.67,29500.0,20.5748,20.6036,20.5632,20.5921,29500.0
2006-05-24 14:20:00,35.68,35.7,35.55,35.59,28800.0,20.5979,20.6094,20.5228,20.5459,28800.0
2006-05-24 14:25:00,35.61,35.61,35.39,35.48,49100.0,20.5575,20.5575,20.4305,20.4824,49100.0
2006-05-24 14:30:00,35.49,35.54,35.39,35.54,48400.0,20.4882,20.5171,20.4305,20.5171,48400.0
2006-05-24 14:35:00,35.54,35.61,35.48,35.6,62500.0,20.5171,20.5575,20.4824,20.5517,62500.0
2006-05-24 14:40:00,35.59,35.63,35.56,35.62,30700.0,20.5459,20.569,20.5286,20.5632,30700.0
2006-05-24 14:45:00,35.64,35.72,35.64,35.7,38900.0,20.5748,20.621,20.5748,20.6094,38900.0
2006-05-24 14:50:00,35.69,35.69,35.56,35.57,36100.0,20.6036,20.6036,20.5286,20.5344,36100.0
2006-05-24 14:55:00,35.57,35.6,35.54,35.6,41300.0,20.5344,20.5517,20.5171,20.5517,41300.0
2006-05-24 15:00:00,35.59,35.66,35.59,35.64,29100.0,20.5459,20.5863,20.5459,20.5748,29100.0
2006-05-24 15:05:00,35.64,35.67,35.57,35.59,36000.0,20.5748,20.5921,20.5344,20.5459,36000.0
2006-05-24 15:10:00,35.58,35.64,35.54,35.59,44100.0,20.5401,20.5748,20.5171,20.5459,44100.0
2006-05-24 15:15:00,35.59,35.62,35.57,35.57,38100.0,20.5459,20.5632,20.5344,20.5344,38100.0
2006-05-24 15:20:00,35.58,35.6,35.54,35.58,57400.0,20.5401,20.5517,20.5171,20.5401,57400.0
2006-05-24 15:25:00,35.58,35.63,35.56,35.62,24300.0,20.5401,20.569,20.5286,20.5632,24300.0
2006-05-24 15:30:00,35.63,35.73,35.63,35.7,49300.0,20.569,20.6267,20.569,20.6094,49300.0
2006-05-24 15:35:00,35.7,35.8,35.7,35.8,55000.0,20.6094,20.6671,20.6094,20.6671,55000.0
2006-05-24 15:40:00,35.79,35.8,35.71,35.8,73400.0,20.6614,20.6671,20.6152,20.6671,73400.0
2006-05-24 15:45:00,35.8,35.82,35.7,35.71,83600.0,20.6671,20.6787,20.6094,20.6152,83600.0
2006-05-24 15:50:00,35.71,35.75,35.67,35.68,71200.0,20.6152,20.6383,20.5921,20.5979,71200.0
2006-05-24 15:55:00,35.67,35.68,35.61,35.63,133500.0,20.5921,20.5979,20.5575,20.569,133500.0
2006-05-25 09:30:00,35.86,35.91,35.82,35.89,37200.0,20.7018,20.7307,20.6787,20.7191,37200.0
2006-05-25 09:35:00,35.9,35.9,35.54,35.54,33600.0,20.7249,20.7249,20.5171,20.5171,33600.0
2006-05-25 09:40:00,35.54,35.6,35.47,35.56,31200.0,20.5171,20.5517,20.4766,20.5286,31200.0
2006-05-25 09:45:00,35.55,35.56,35.5,35.55,35000.0,20.5228,20.5286,20.494,20.5228,35000.0
2006-05-25 09:50:00,35.55,35.59,35.46,35.58,57300.0,20.5228,20.5459,20.4709,20.5401,57300.0
2006-05-25 09:55:00,35.59,35.79,35.57,35.79,31100.0,20.5459,20.6614,20.5344,20.6614,31100.0
2006-05-25 10:00:00,35.8,35.8,35.71,35.74,37400.0,20.6671,20.6671,20.6152,20.6325,37400.0
2006-05-25 10:05:00,35.74,35.75,35.62,35.63,29200.0,20.6325,20.6383,20.5632,20.569,29200.0
2006-05-25 10:10:00,35.64,35.64,35.43,35.5,89700.0,20.5748,20.5748,20.4535,20.494,89700.0
2006-05-25 10:15:00,35.47,35.51,35.44,35.49,22900.0,20.4766,20.4997,20.4593,20.4882,22900.0
2006-05-25 10:20:00,35.49,35.5,35.38,35.44,28000.0,20.4882,20.494,20.4247,20.4593,28000.0
2006-05-25 10:25:00,35.45,35.5,35.37,35.38,44700.0,20.4651,20.494,20.4189,20.4247,44700.0
2006-05-25 10:30:00,35.4,35.43,35.33,35.41,35800.0,20.4362,20.4535,20.3958,20.442,35800.0
2006-05-25 10:35:00,35.4,35.41,35.29,35.35,82500.0,20.4362,20.442,20.3727,20.4074,82500.0
2006-05-25 10:40:00,35.33,35.34,35.3,35.31,32900.0,20.3958,20.4016,20.3785,20.3843,32900.0
2006-05-25 10:45:00,35.33,35.33,35.31,35.32,39600.0,20.3958,20.3958,20.3843,20.39,39600.0
2006-05-25 10:50:00,35.33,35.33,35.26,35.27,68800.0,20.3958,20.3958,20.3554,20.3612,68800.0
2006-05-25 10:55:00,35.27,35.28,35.22,35.25,38600.0,20.3612,20.367,20.3323,20.3496,38600.0
2006-05-25 11:00:00,35.25,35.28,35.23,35.25,100400.0,20.3496,20.367,20.3381,20.3496,100400.0
2006-05-25 11:05:00,35.25,35.25,35.23,35.24,44100.0,20.3496,20.3496,20.3381,20.3439,44100.0
2006-05-25 11:10:00,35.24,35.25,35.23,35.25,29500.0,20.3439,20.3496,20.3381,20.3496,29500.0
2006-05-25 11:15:00,35.24,35.25,35.24,35.24,22100.0,20.3439,20.3496,20.3439,20.3439,22100.0
2006-05-25 11:20:00,35.24,35.25,35.23,35.24,18200.0,20.3439,20.3496,20.3381,20.3439,18200.0
2006-05-25 11:25:00,35.23,35.24,35.23,35.23,30500.0,20.3381,20.3439,20.3381,20.3381,30500.0
2006-05-25 11:30:00,35.23,35.24,35.21,35.21,47100.0,20.3381,20.3439,20.3265,20.3265,47100.0
2006-05-25 11:35:00,35.21,35.24,35.2,35.24,97900.0,20.3265,20.3439,20.3208,20.3439,97900.0
2006-05-25 11:40:00,35.24,35.25,35.23,35.24,51500.0,20.3439,20.3496,20.3381,20.3439,51500.0
2006-05-25 11:45:00,35.23,35.24,35.2,35.21,50200.0,20.3381,20.3439,20.3208,20.3265,50200.0
2006-05-25 11:50:00,35.21,35.21,35.15,35.19,70200.0,20.3265,20.3265,20.2919,20.315,70200.0
2006-05-25 11:55:00,35.18,35.2,35.17,35.2,30200.0,20.3092,20.3208,20.3035,20.3208,30200.0
2006-05-25 12:00:00,35.2,35.25,35.19,35.24,69800.0,20.3208,20.3496,20.315,20.3439,69800.0
2006-05-25 12:05:00,35.24,35.25,35.24,35.25,24800.0,20.3439,20.3496,20.3439,20.3496,24800.0
2006-05-25 12:10:00,35.25,35.25,35.24,35.25,15500.0,20.3496,20.3496,20.3439,20.3496,15500.0
2006-05-25 12:15:00,35.25,35.29,35.25,35.29,16800.0,20.3496,20.3727,20.3496,20.3727,16800.0
2006-05-25 12:20:00,35.29,35.32,35.28,35.3,21600.0,20.3727,20.39,20.367,20.3785,21600.0
2006-05-25 12:25:00,35.31,35.32,35.28,35.29,14600.0,20.3843,20.39,20.367,20.3727,14600.0
2006-05-25 12:30:00,35.28,35.29,35.26,35.29,12400.0,20.367,20.3727,20.3554,20.3727,12400.0
2006-05-25 12:35:00,35.29,35.31,35.27,35.31,17500.0,20.3727,20.3843,20.3612,20.3843,17500.0
2006-05-25 12:40:00,35.32,35.34,35.31,35.34,48600.0,20.39,20.4016,20.3843,20.4016,48600.0
2006-05-25 12:45:00,35.34,35.35,35.32,35.33,26500.0,20.4016,20.4074,20.39,20.3958,26500.0
2006-05-25 12:50:00,35.34,35.35,35.33,35.34,28300.0,20.4016,20.4074,20.3958,20.4016,28300.0
2006-05-25 12:55:00,35.35,35.41,35.33,35.4,20300.0,20.4074,20.442,20.3958,20.4362,20300.0
2006-05-25 13:00:00,35.4,35.45,35.4,35.45,13200.0,20.4362,20.4651,20.4362,20.4651,13200.0
2006-05-25 13:05:00,35.45,35.45,35.41,35.41,41700.0,20.4651,20.4651,20.442,20.442,41700.0
2006-05-25 13:10:00,35.4,35.43,35.4,35.43,10500.0,20.4362,20.4535,20.4362,20.4535,10500.0
2006-05-25 13:15:00,35.43,35.43,35.42,35.42,11200.0,20.4535,20.4535,20.4478,20.4478,11200.0
2006-05-25 13:20:00,35.43,35.43,35.39,35.39,9600.0,20.4535,20.4535,20.4305,20.4305,9600.0
2006-05-25 13:25:00,35.38,35.39,35.37,35.37,34500.0,20.4247,20.4305,20.4189,20.4189,34500.0
2006-05-25 13:30:00,35.37,35.4,35.37,35.38,26500.0,20.4189,20.4362,20.4189,20.4247,26500.0
2006-05-25 13:35:00,35.37,35.38,35.36,35.38,8100.0,20.4189,20.4247,20.4131,20.4247,8100.0
2006-05-25 13:40:00,35.37,35.41,35.37,35.41,19300.0,20.4189,20.442,20.4189,20.442,19300.0
2006-05-25 13:45:00,35.41,35.43,35.4,35.42,13900.0,20.442,20.4535,20.4362,20.4478,13900.0
2006-05-25 13:50:00,35.42,35.43,35.37,35.39,20600.0,20.4478,20.4535,20.4189,20.4305,20600.0
2006-05-25 13:55:00,35.39,35.39,35.37,35.37,15900.0,20.4305,20.4305,20.4189,20.4189,15900.0
2006-05-25 14:00:00,35.38,35.4,35.37,35.4,4500.0,20.4247,20.4362,20.4189,20.4362,4500.0
2006-05-25 14:05:00,35.4,35.44,35.4,35.43,13300.0,20.4362,20.4593,20.4362,20.4535,13300.0
2006-05-25 14:10:00,35.43,35.45,35.42,35.45,15500.0,20.4535,20.4651,20.4478,20.4651,15500.0
2006-05-25 14:15:00,35.44,35.53,35.44,35.52,21500.0,20.4593,20.5113,20.4593,20.5055,21500.0
2006-05-25 14:20:00,35.52,35.62,35.51,35.61,19000.0,20.5055,20.5632,20.4997,20.5575,19000.0
2006-05-25 14:25:00,35.61,35.62,35.58,35.59,15400.0,20.5575,20.5632,20.5401,20.5459,15400.0
2006-05-25 14:30:00,35.59,35.6,35.56,35.6,15700.0,20.5459,20.5517,20.5286,20.5517,15700.0
2006-05-25 14:35:00,35.59,35.6,35.59,35.6,15700.0,20.5459,20.5517,20.5459,20.5517,15700.0
2006-05-25 14:40:00,35.6,35.61,35.59,35.59,23500.0,20.5517,20.5575,20.5459,20.5459,23500.0
2006-05-25 14:45:00,35.59,35.59,35.53,35.53,17900.0,20.5459,20.5459,20.5113,20.5113,17900.0
2006-05-25 14:50:00,35.52,35.53,35.48,35.49,13800.0,20.5055,20.5113,20.4824,20.4882,13800.0
2006-05-25 14:55:00,35.48,35.49,35.44,35.49,27400.0,20.4824,20.4882,20.4593,20.4882,27400.0
2006-05-25 15:00:00,35.49,35.53,35.49,35.52,36100.0,20.4882,20.5113,20.4882,20.5055,36100.0
2006-05-25 15:05:00,35.52,35.54,35.5,35.54,15100.0,20.5055,20.5171,20.494,20.5171,15100.0
2006-05-25 15:10:00,35.53,35.59,35.53,35.59,13200.0,20.5113,20.5459,20.5113,20.5459,13200.0
2006-05-25 15:15:00,35.58,35.59,35.58,35.58,18200.0,20.5401,20.5459,20.5401,20.5401,18200.0
2006-05-25 15:20:00,35.59,35.6,35.58,35.6,18100.0,20.5459,20.5517,20.5401,20.5517,18100.0
2006-05-25 15:25:00,35.61,35.65,35.61,35.65,26700.0,20.5575,20.5806,20.5575,20.5806,26700.0
2006-05-25 15:30:00,35.65,35.71,35.65,35.7,51600.0,20.5806,20.6152,20.5806,20.6094,51600.0
2006-05-25 15:35:00,35.7,35.73,35.69,35.69,43600.0,20.6094,20.6267,20.6036,20.6036,43600.0
2006-05-25 15:40:00,35.69,35.69,35.61,35.62,79400.0,20.6036,20.6036,20.5575,20.5632,79400.0
2006-05-25 15:45:00,35.63,35.69,35.63,35.68,38000.0,20.569,20.6036,20.569,20.5979,38000.0
2006-05-25 15:50:00,35.68,35.7,35.65,35.69,47400.0,20.5979,20.6094,20.5806,20.6036,47400.0
2006-05-25 15:55:00,35.7,35.71,35.64,35.71,117800.0,20.6094,20.6152,20.5748,20.6152,117800.0
2006-05-26 09:30:00,35.95,35.95,35.76,35.77,37000.0,20.7537,20.7537,20.6441,20.6498,37000.0
2006-05-26 09:35:00,35.76,35.89,35.69,35.88,30500.0,20.6441,20.7191,20.6036,20.7133,30500.0
2006-05-26 09:40:00,35.89,35.93,35.86,35.86,11900.0,20.7191,20.7422,20.7018,20.7018,11900.0
2006-05-26 09:45:00,35.87,35.92,35.84,35.9,14200.0,20.7076,20.7364,20.6902,20.7249,14200.0
2006-05-26 09:50:00,35.9,35.92,35.84,35.9,15600.0,20.7249,20.7364,20.6902,20.7249,15600.0
2006-05-26 09:55:00,35.91,35.98,35.91,35.98,10000.0,20.7307,20.7711,20.7307,20.7711,10000.0
2006-05-26 10:00:00,35.98,36.0,35.92,35.97,27400.0,20.7711,20.7826,20.7364,20.7653,27400.0
2006-05-26 10:05:00,35.97,36.01,35.97,35.97,18100.0,20.7653,20.7884,20.7653,20.7653,18100.0
2006-05-26 10:10:00,35.96,36.02,35.95,36.02,12700.0,20.7595,20.7942,20.7537,20.7942,12700.0
2006-05-26 10:15:00,36.02,36.08,36.01,36.06,22000.0,20.7942,20.8288,20.7884,20.8172,22000.0
2006-05-26 10:20:00,36.06,36.07,36.02,36.02,16800.0,20.8172,20.823,20.7942,20.7942,16800.0
2006-05-26 10:25:00,36.01,36.03,35.97,36.01,24000.0,20.7884,20.7999,20.7653,20.7884,24000.0
2006-05-26 10:30:00,36.01,36.02,35.96,35.97,14600.0,20.7884,20.7942,20.7595,20.7653,14600.0
2006-05-26 10:35:00,35.96,35.96,35.89,35.9,14700.0,20.7595,20.7595,20.7191,20.7249,14700.0
2006-05-26 10:40:00,35.9,35.91,35.88,35.89,19000.0,20.7249,20.7307,20.7133,20.7191,19000.0
2006-05-26 10:45:00,35.88,35.9,35.81,35.9,21400.0,20.7133,20.7249,20.6729,20.7249,21400.0
2006-05-26 10:50:00,35.85,35.89,35.84,35.85,98600.0,20.696,20.7191,20.6902,20.696,98600.0
2006-05-26 10:55:00,35.85,35.86,35.82,35.84,10200.0,20.696,20.7018,20.6787,20.6902,10200.0
2006-05-26 11:00:00,35.83,35.86,35.83,35.83,28500.0,20.6845,20.7018,20.6845,20.6845,28500.0
2006-05-26 11:05:00,35.83,35.85,35.83,35.84,27600.0,20.6845,20.696,20.6845,20.6902,27600.0
2006-05-26 11:10:00,35.85,35.88,35.84,35.87,28700.0,20.696,20.7133,20.6902,20.7076,28700.0
2006-05-26 11:15:00,35.88,35.93,35.84,35.93,160200.0,20.7133,20.7422,20.6902,20.7422,160200.0
2006-05-26 11:20:00,35.93,36.03,35.93,36.03,9200.0,20.7422,20.7999,20.7422,20.7999,9200.0
2006-05-26 11:25:00,36.03,36.08,36.03,36.03,28100.0,20.7999,20.8288,20.7999,20.7999,28100.0
2006-05-26 11:30:00,36.03,36.05,36.03,36.04,12300.0,20.7999,20.8115,20.7999,20.8057,12300.0
2006-05-26 11:35:00,36.05,36.1,36.04,36.08,33300.0,20.8115,20.8403,20.8057,20.8288,33300.0
2006-05-26 11:40:00,36.08,36.09,36.04,36.07,53800.0,20.8288,20.8346,20.8057,20.823,53800.0
2006-05-26 11:45:00,36.07,36.1,36.06,36.07,21600.0,20.823,20.8403,20.8172,20.823,21600.0
2006-05-26 11:50:00,36.07,36.08,36.03,36.05,13400.0,20.823,20.8288,20.7999,20.8115,13400.0
2006-05-26 11:55:00,36.06,36.11,36.06,36.09,19900.0,20.8172,20.8461,20.8172,20.8346,19900.0
2006-05-26 12:00:00,36.09,36.1,36.06,36.07,8500.0,20.8346,20.8403,20.8172,20.823,8500.0
2006-05-26 12:05:00,36.07,36.07,36.03,36.06,14200.0,20.823,20.823,20.7999,20.8172,14200.0
2006-05-26 12:10:00,36.06,36.07,36.04,36.07,10000.0,20.8172,20.823,20.8057,20.823,10000.0
2006-05-26 12:15:00,36.08,36.1,36.07,36.1,5500.0,20.8288,20.8403,20.823,20.8403,5500.0
2006-05-26 12:20:00,36.1,36.17,36.09,36.16,7500.0,20.8403,20.8807,20.8346,20.875,7500.0
2006-05-26 12:25:00,36.17,36.22,36.17,36.21,13800.0,20.8807,20.9096,20.8807,20.9038,13800.0
2006-05-26 12:30:00,36.2,36.22,36.2,36.22,4100.0,20.8981,20.9096,20.8981,20.9096,4100.0
2006-05-26 12:35:00,36.22,36.24,36.22,36.23,9300.0,20.9096,20.9212,20.9096,20.9154,9300.0
2006-05-26 12:40:00,36.25,36.26,36.22,36.23,14100.0,20.9269,20.9327,20.9096,20.9154,14100.0
2006-05-26 12:45:00,36.23,36.24,36.22,36.23,9600.0,20.9154,20.9212,20.9096,20.9154,9600.0
2006-05-26 12:50:00,36.23,36.23,36.2,36.22,8700.0,20.9154,20.9154,20.8981,20.9096,8700.0
2006-05-26 12:55:00,36.22,36.22,36.2,36.2,5500.0,20.9096,20.9096,20.8981,20.8981,5500.0
2006-05-26 13:00:00,36.2,36.22,36.19,36.21,4600.0,20.8981,20.9096,20.8923,20.9038,4600.0
2006-05-26 13:05:00,36.21,36.22,36.2,36.2,7300.0,20.9038,20.9096,20.8981,20.8981,7300.0
2006-05-26 13:10:00,36.2,36.21,36.19,36.21,4400.0,20.8981,20.9038,20.8923,20.9038,4400.0
2006-05-26 13:15:00,36.2,36.23,36.2,36.23,2900.0,20.8981,20.9154,20.8981,20.9154,2900.0
2006-05-26 13:20:00,36.23,36.25,36.23,36.25,9200.0,20.9154,20.9269,20.9154,20.9269,9200.0
2006-05-26 13:25:00,36.25,36.27,36.25,36.27,2400.0,20.9269,20.9385,20.9269,20.9385,2400.0
2006-05-26 13:30:00,36.27,36.27,36.26,36.26,3400.0,20.9385,20.9385,20.9327,20.9327,3400.0
2006-05-26 13:35:00,36.27,36.27,36.25,36.26,11800.0,20.9385,20.9385,20.9269,20.9327,11800.0
2006-05-26 13:40:00,36.26,36.26,36.23,36.23,8800.0,20.9327,20.9327,20.9154,20.9154,8800.0
2006-05-26 13:45:00,36.23,36.25,36.21,36.25,14800.0,20.9154,20.9269,20.9038,20.9269,14800.0
2006-05-26 13:50:00,36.25,36.25,36.21,36.24,10200.0,20.9269,20.9269,20.9038,20.9212,10200.0
2006-05-26 13:55:00,36.23,36.24,36.2,36.23,14700.0,20.9154,20.9212,20.8981,20.9154,14700.0
2006-05-26 14:00:00,36.23,36.25,36.21,36.22,18300.0,20.9154,20.9269,20.9038,20.9096,18300.0
2006-05-26 14:05:00,36.23,36.27,36.22,36.25,22300.0,20.9154,20.9385,20.9096,20.9269,22300.0
2006-05-26 14:10:00,36.25,36.28,36.25,36.25,20100.0,20.9269,20.9442,20.9269,20.9269,20100.0
2006-05-26 14:15:00,36.26,36.27,36.26,36.27,12100.0,20.9327,20.9385,20.9327,20.9385,12100.0
2006-05-26 14:20:00,36.27,36.37,36.27,36.36,19500.0,20.9385,20.9962,20.9385,20.9904,19500.0
2006-05-26 14:25:00,36.36,36.37,36.35,36.36,9300.0,20.9904,20.9962,20.9847,20.9904,9300.0
2006-05-26 14:30:00,36.35,36.37,36.35,36.36,11200.0,20.9847,20.9962,20.9847,20.9904,11200.0
2006-05-26 14:35:00,36.35,36.37,36.35,36.36,13400.0,20.9847,20.9962,20.9847,20.9904,13400.0
2006-05-26 14:40:00,36.35,36.36,36.3,36.31,11500.0,20.9847,20.9904,20.9558,20.9616,11500.0
2006-05-26 14:45:00,36.31,36.32,36.3,36.32,5400.0,20.9616,20.9673,20.9558,20.9673,5400.0
2006-05-26 14:50:00,36.32,36.34,36.31,36.33,8000.0,20.9673,20.9789,20.9616,20.9731,8000.0
2006-05-26 14:55:00,36.34,36.35,36.33,36.34,6400.0,20.9789,20.9847,20.9731,20.9789,6400.0
2006-05-26 15:00:00,36.34,36.35,36.33,36.34,14300.0,20.9789,20.9847,20.9731,20.9789,14300.0
2006-05-26 15:05:00,36.35,36.36,36.3,36.3,32100.0,20.9847,20.9904,20.9558,20.9558,32100.0
2006-05-26 15:10:00,36.3,36.31,36.28,36.29,14700.0,20.9558,20.9616,20.9442,20.95,14700.0
2006-05-26 15:15:00,36.29,36.29,36.26,36.26,12600.0,20.95,20.95,20.9327,20.9327,12600.0
2006-05-26 15:20:00,36.26,36.27,36.25,36.25,16300.0,20.9327,20.9385,20.9269,20.9269,16300.0
2006-05-26 15:25:00,36.25,36.25,36.23,36.25,14800.0,20.9269,20.9269,20.9154,20.9269,14800.0
2006-05-26 15:30:00,36.25,36.26,36.24,36.24,50300.0,20.9269,20.9327,20.9212,20.9212,50300.0
2006-05-26 15:35:00,36.24,36.24,36.23,36.24,19700.0,20.9212,20.9212,20.9154,20.9212,19700.0
2006-05-26 15:40:00,36.23,36.24,36.23,36.24,23200.0,20.9154,20.9212,20.9154,20.9212,23200.0
2006-05-26 15:45:00,36.24,36.25,36.23,36.25,33400.0,20.9212,20.9269,20.9154,20.9269,33400.0
2006-05-26 15:50:00,36.25,36.25,36.23,36.23,26300.0,20.9269,20.9269,20.9154,20.9154,26300.0
2006-05-26 15:55:00,36.23,36.25,36.18,36.21,53200.0,20.9154,20.9269,20.8865,20.9038,53200.0
2006-05-30 09:30:00,36.15,36.15,36.07,36.11,109800.0,20.8692,20.8692,20.823,20.8461,109800.0
2006-05-30 09:35:00,36.11,36.11,35.95,35.95,27800.0,20.8461,20.8461,20.7537,20.7537,27800.0
2006-05-30 09:40:00,35.95,35.96,35.8,35.84,21700.0,20.7537,20.7595,20.6671,20.6902,21700.0
2006-05-30 09:45:00,35.84,35.85,35.72,35.78,39900.0,20.6902,20.696,20.621,20.6556,39900.0
2006-05-30 09:50:00,35.8,35.82,35.7,35.74,25500.0,20.6671,20.6787,20.6094,20.6325,25500.0
2006-05-30 09:55:00,35.72,35.75,35.62,35.66,21500.0,20.621,20.6383,20.5632,20.5863,21500.0
2006-05-30 10:00:00,35.66,35.67,35.53,35.63,24800.0,20.5863,20.5921,20.5113,20.569,24800.0
2006-05-30 10:05:00,35.62,35.68,35.62,35.67,19900.0,20.5632,20.5979,20.5632,20.5921,19900.0
2006-05-30 10:10:00,35.67,35.76,35.67,35.7,25700.0,20.5921,20.6441,20.5921,20.6094,25700.0
2006-05-30 10:15:00,35.7,35.75,35.7,35.73,21300.0,20.6094,20.6383,20.6094,20.6267,21300.0
2006-05-30 10:20:00,35.73,35.77,35.71,35.72,26100.0,20.6267,20.6498,20.6152,20.621,26100.0
2006-05-30 10:25:00,35.73,35.75,35.68,35.69,26900.0,20.6267,20.6383,20.5979,20.6036,26900.0
2006-05-30 10:30:00,35.71,35.77,35.7,35.76,22600.0,20.6152,20.6498,20.6094,20.6441,22600.0
2006-05-30 10:35:00,35.78,35.82,35.77,35.82,38900.0,20.6556,20.6787,20.6498,20.6787,38900.0
2006-05-30 10:40:00,35.82,35.89,35.81,35.89,26700.0,20.6787,20.7191,20.6729,20.7191,26700.0
2006-05-30 10:45:00,35.9,35.96,35.9,35.94,19100.0,20.7249,20.7595,20.7249,20.748,19100.0
2006-05-30 10:50:00,35.94,35.99,35.93,35.93,33000.0,20.748,20.7768,20.7422,20.7422,33000.0
2006-05-30 10:55:00,35.91,35.94,35.91,35.94,11900.0,20.7307,20.748,20.7307,20.748,11900.0
2006-05-30 11:00:00,35.95,35.99,35.91,35.98,24600.0,20.7537,20.7768,20.7307,20.7711,24600.0
2006-05-30 11:05:00,35.99,35.99,35.93,35.99,29300.0,20.7768,20.7768,20.7422,20.7768,29300.0
2006-05-30 11:10:00,35.99,36.03,35.97,35.98,29800.0,20.7768,20.7999,20.7653,20.7711,29800.0
2006-05-30 11:15:00,35.98,36.0,35.96,35.96,15100.0,20.7711,20.7826,20.7595,20.7595,15100.0
2006-05-30 11:20:00,35.98,35.98,35.93,35.96,14200.0,20.7711,20.7711,20.7422,20.7595,14200.0
2006-05-30 11:25:00,35.94,35.99,35.94,35.98,14300.0,20.748,20.7768,20.748,20.7711,14300.0
2006-05-30 11:30:00,35.98,36.04,35.98,36.04,17700.0,20.7711,20.8057,20.7711,20.8057,17700.0
2006-05-30 11:35:00,36.03,36.12,36.03,36.1,16800.0,20.7999,20.8519,20.7999,20.8403,16800.0
2006-05-30 11:40:00,36.12,36.12,36.02,36.06,18500.0,20.8519,20.8519,20.7942,20.8172,18500.0
2006-05-30 11:45:00,36.06,36.09,36.04,36.09,11400.0,20.8172,20.8346,20.8057,20.8346,11400.0
2006-05-30 11:50:00,36.07,36.09,36.05,36.09,11700.0,20.823,20.8346,20.8115,20.8346,11700.0
2006-05-30 11:55:00,36.09,36.2,36.08,36.18,38100.0,20.8346,20.8981,20.8288,20.8865,38100.0
2006-05-30 12:00:00,36.18,36.19,36.15,36.18,30400.0,20.8865,20.8923,20.8692,20.8865,30400.0
2006-05-30 12:05:00,36.19,36.21,36.16,36.21,25800.0,20.8923,20.9038,20.875,20.9038,25800.0
2006-05-30 12:10:00,36.21,36.25,36.15,36.18,31000.0,20.9038,20.9269,20.8692,20.8865,31000.0
2006-05-30 12:15:00,36.18,36.18,36.09,36.15,20300.0,20.8865,20.8865,20.8346,20.8692,20300.0
2006-05-30 12:20:00,36.15,36.26,36.13,36.26,17800.0,20.8692,20.9327,20.8577,20.9327,17800.0
2006-05-30 12:25:00,36.27,36.29,36.25,36.28,20500.0,20.9385,20.95,20.9269,20.9442,20500.0
2006-05-30 12:30:00,36.29,36.29,36.25,36.26,16300.0,20.95,20.95,20.9269,20.9327,16300.0
2006-05-30 12:35:00,36.26,36.26,36.23,36.25,12900.0,20.9327,20.9327,20.9154,20.9269,12900.0
2006-05-30 12:40:00,36.25,36.27,36.24,36.26,16000.0,20.9269,20.9385,20.9212,20.9327,16000.0
2006-05-30 12:45:00,36.27,36.31,36.26,36.3,22800.0,20.9385,20.9616,20.9327,20.9558,22800.0
2006-05-30 12:50:00,36.29,36.29,36.23,36.23,35900.0,20.95,20.95,20.9154,20.9154,35900.0
2006-05-30 12:55:00,36.23,36.23,36.19,36.22,18100.0,20.9154,20.9154,20.8923,20.9096,18100.0
2006-05-30 13:00:00,36.24,36.24,36.19,36.22,25400.0,20.9212,20.9212,20.8923,20.9096,25400.0
2006-05-30 13:05:00,36.22,36.24,36.21,36.23,15100.0,20.9096,20.9212,20.9038,20.9154,15100.0
2006-05-30 13:10:00,36.23,36.24,36.2,36.2,10700.0,20.9154,20.9212,20.8981,20.8981,10700.0
2006-05-30 13:15:00,36.21,36.25,36.19,36.24,13100.0,20.9038,20.9269,20.8923,20.9212,13100.0
2006-05-30 13:20:00,36.24,36.24,36.2,36.2,11700.0,20.9212,20.9212,20.8981,20.8981,11700.0
2006-05-30 13:25:00,36.2,36.21,36.18,36.2,12200.0,20.8981,20.9038,20.8865,20.8981,12200.0
2006-05-30 13:30:00,36.19,36.24,36.19,36.23,11000.0,20.8923,20.9212,20.8923,20.9154,11000.0
2006-05-30 13:35:00,36.23,36.24,36.21,36.22,12400.0,20.9154,20.9212,20.9038,20.9096,12400.0
2006-05-30 13:40:00,36.22,36.23,36.18,36.21,15000.0,20.9096,20.9154,20.8865,20.9038,15000.0
2006-05-30 13:45:00,36.21,36.22,36.14,36.16,18300.0,20.9038,20.9096,20.8634,20.875,18300.0
2006-05-30 13:50:00,36.15,36.17,36.13,36.15,13400.0,20.8692,20.8807,20.8577,20.8692,13400.0
2006-05-30 13:55:00,36.16,36.22,36.14,36.22,18900.0,20.875,20.9096,20.8634,20.9096,18900.0
2006-05-30 14:00:00,36.22,36.27,36.22,36.26,22000.0,20.9096,20.9385,20.9096,20.9327,22000.0
2006-05-30 14:05:00,36.27,36.28,36.24,36.27,19700.0,20.9385,20.9442,20.9212,20.9385,19700.0
2006-05-30 14:10:00,36.27,36.3,36.26,36.28,19200.0,20.9385,20.9558,20.9327,20.9442,19200.0
2006-05-30 14:15:00,36.28,36.3,36.28,36.29,36000.0,20.9442,20.9558,20.9442,20.95,36000.0
2006-05-30 14:20:00,36.3,36.31,36.22,36.22,22200.0,20.9558,20.9616,20.9096,20.9096,22200.0
2006-05-30 14:25:00,36.23,36.24,36.22,36.22,14800.0,20.9154,20.9212,20.9096,20.9096,14800.0
2006-05-30 14:30:00,36.22,36.27,36.21,36.22,26700.0,20.9096,20.9385,20.9038,20.9096,26700.0
2006-05-30 14:35:00,36.23,36.26,36.21,36.21,28100.0,20.9154,20.9327,20.9038,20.9038,28100.0
2006-05-30 14:40:00,36.22,36.28,36.21,36.27,20000.0,20.9096,20.9442,20.9038,20.9385,20000.0
2006-05-30 14:45:00,36.26,36.29,36.26,36.28,24900.0,20.9327,20.95,20.9327,20.9442,24900.0
2006-05-30 14:50:00,36.29,36.31,36.26,36.28,21300.0,20.95,20.9616,20.9327,20.9442,21300.0
2006-05-30 14:55:00,36.29,36.29,36.26,36.27,21500.0,20.95,20.95,20.9327,20.9385,21500.0
2006-05-30 15:00:00,36.28,36.28,36.24,36.25,28900.0,20.9442,20.9442,20.9212,20.9269,28900.0
2006-05-30 15:05:00,36.26,36.3,36.25,36.26,30000.0,20.9327,20.9558,20.9269,20.9327,30000.0
2006-05-30 15:10:00,36.25,36.29,36.25,36.27,29100.0,20.9269,20.95,20.9269,20.9385,29100.0
2006-05-30 15:15:00,36.28,36.29,36.26,36.26,27000.0,20.9442,20.95,20.9327,20.9327,27000.0
2006-05-30 15:20:00,36.26,36.27,36.24,36.27,46400.0,20.9327,20.9385,20.9212,20.9385,46400.0
2006-05-30 15:25:00,36.26,36.27,36.23,36.24,42800.0,20.9327,20.9385,20.9154,20.9212,42800.0
2006-05-30 15:30:00,36.25,36.25,36.17,36.19,31400.0,20.9269,20.9269,20.8807,20.8923,31400.0
2006-05-30 15:35:00,36.19,36.2,36.17,36.17,62000.0,20.8923,20.8981,20.8807,20.8807,62000.0
2006-05-30 15:40:00,36.17,36.19,36.08,36.08,52100.0,20.8807,20.8923,20.8288,20.8288,52100.0
2006-05-30 15:45:00,36.08,36.09,36.05,36.05,49700.0,20.8288,20.8346,20.8115,20.8115,49700.0
2006-05-30 15:50:00,36.07,36.07,36.04,36.06,45400.0,20.823,20.823,20.8057,20.8172,45400.0
2006-05-30 15:55:00,36.06,36.07,36.02,36.04,86300.0,20.8172,20.823,20.7942,20.8057,86300.0
2006-05-31 09:30:00,36.13,36.19,36.09,36.17,67200.0,20.8577,20.8923,20.8346,20.8807,67200.0
2006-05-31 09:35:00,36.2,36.22,36.16,36.18,67900.0,20.8981,20.9096,20.875,20.8865,67900.0
2006-05-31 09:40:00,36.18,36.21,36.17,36.2,67800.0,20.8865,20.9038,20.8807,20.8981,67800.0
2006-05-31 09:45:00,36.22,36.22,36.17,36.18,19300.0,20.9096,20.9096,20.8807,20.8865,19300.0
2006-05-31 09:50:00,36.16,36.21,36.16,36.21,23200.0,20.875,20.9038,20.875,20.9038,23200.0
2006-05-31 09:55:00,36.2,36.25,36.16,36.17,17200.0,20.8981,20.9269,20.875,20.8807,17200.0
2006-05-31 10:00:00,36.16,36.2,36.12,36.18,18900.0,20.875,20.8981,20.8519,20.8865,18900.0
2006-05-31 10:05:00,36.2,36.28,36.2,36.27,17100.0,20.8981,20.9442,20.8981,20.9385,17100.0
2006-05-31 10:10:00,36.27,36.32,36.26,36.31,15400.0,20.9385,20.9673,20.9327,20.9616,15400.0
2006-05-31 10:15:00,36.31,36.43,36.31,36.38,17600.0,20.9616,21.0308,20.9616,21.002,17600.0
2006-05-31 10:20:00,36.37,36.38,36.35,36.35,13100.0,20.9962,21.002,20.9847,20.9847,13100.0
2006-05-31 10:25:00,36.34,36.46,36.34,36.44,19400.0,20.9789,21.0482,20.9789,21.0366,19400.0
2006-05-31 10:30:00,36.42,36.53,36.42,36.5,24800.0,21.0251,21.0886,21.0251,21.0713,24800.0
2006-05-31 10:35:00,36.51,36.6,36.51,36.59,34200.0,21.077,21.129,21.077,21.1232,34200.0
2006-05-31 10:40:00,36.59,36.6,36.52,36.52,15500.0,21.1232,21.129,21.0828,21.0828,15500.0
2006-05-31 10:45:00,36.51,36.57,36.51,36.57,11700.0,21.077,21.1117,21.077,21.1117,11700.0
2006-05-31 10:50:00,36.57,36.58,36.53,36.54,13100.0,21.1117,21.1174,21.0886,21.0943,13100.0
2006-05-31 10:55:00,36.54,36.54,36.53,36.53,15400.0,21.0943,21.0943,21.0886,21.0886,15400.0
2006-05-31 11:00:00,36.53,36.59,36.53,36.59,10800.0,21.0886,21.1232,21.0886,21.1232,10800.0
2006-05-31 11:05:00,36.59,36.63,36.59,36.63,19800.0,21.1232,21.1463,21.1232,21.1463,19800.0
2006-05-31 11:10:00,36.64,36.71,36.61,36.7,26900.0,21.1521,21.1925,21.1348,21.1867,26900.0
2006-05-31 11:15:00,36.68,36.73,36.68,36.73,14200.0,21.1752,21.204,21.1752,21.204,14200.0
2006-05-31 11:20:00,36.71,36.75,36.71,36.74,24900.0,21.1925,21.2156,21.1925,21.2098,24900.0
2006-05-31 11:25:00,36.73,36.74,36.7,36.7,18100.0,21.204,21.2098,21.1867,21.1867,18100.0
2006-05-31 11:30:00,36.71,36.73,36.71,36.71,12300.0,21.1925,21.204,21.1925,21.1925,12300.0
2006-05-31 11:35:00,36.72,36.74,36.71,36.71,24800.0,21.1983,21.2098,21.1925,21.1925,24800.0
2006-05-31 11:40:00,36.72,36.73,36.7,36.73,18700.0,21.1983,21.204,21.1867,21.204,18700.0
2006-05-31 11:45:00,36.72,36.74,36.71,36.72,18400.0,21.1983,21.2098,21.1925,21.1983,18400.0
2006-05-31 11:50:00,36.72,36.74,36.7,36.72,16100.0,21.1983,21.2098,21.1867,21.1983,16100.0
2006-05-31 11:55:00,36.71,36.73,36.67,36.67,19300.0,21.1925,21.204,21.1694,21.1694,19300.0
2006-05-31 12:00:00,36.68,36.71,36.67,36.71,13000.0,21.1752,21.1925,21.1694,21.1925,13000.0
2006-05-31 12:05:00,36.72,36.72,36.69,36.69,16100.0,21.1983,21.1983,21.1809,21.1809,16100.0
2006-05-31 12:10:00,36.7,36.75,36.7,36.75,17600.0,21.1867,21.2156,21.1867,21.2156,17600.0
2006-05-31 12:15:00,36.75,36.77,36.73,36.77,19000.0,21.2156,21.2271,21.204,21.2271,19000.0
2006-05-31 12:20:00,36.77,36.81,36.76,36.81,26600.0,21.2271,21.2502,21.2214,21.2502,26600.0
2006-05-31 12:25:00,36.8,36.81,36.78,36.78,11900.0,21.2444,21.2502,21.2329,21.2329,11900.0
2006-05-31 12:30:00,36.78,36.8,36.78,36.8,20400.0,21.2329,21.2444,21.2329,21.2444,20400.0
2006-05-31 12:35:00,36.79,36.82,36.78,36.78,10700.0,21.2387,21.256,21.2329,21.2329,10700.0
2006-05-31 12:40:00,36.78,36.78,36.74,36.74,13600.0,21.2329,21.2329,21.2098,21.2098,13600.0
2006-05-31 12:45:00,36.74,36.75,36.72,36.73,10100.0,21.2098,21.2156,21.1983,21.204,10100.0
2006-05-31 12:50:00,36.72,36.72,36.69,36.69,10500.0,21.1983,21.1983,21.1809,21.1809,10500.0
2006-05-31 12:55:00,36.7,36.7,36.65,36.65,11800.0,21.1867,21.1867,21.1578,21.1578,11800.0
2006-05-31 13:00:00,36.65,36.67,36.63,36.66,13800.0,21.1578,21.1694,21.1463,21.1636,13800.0
2006-05-31 13:05:00,36.66,36.68,36.66,36.68,13000.0,21.1636,21.1752,21.1636,21.1752,13000.0
2006-05-31 13:10:00,36.67,36.69,36.67,36.67,12900.0,21.1694,21.1809,21.1694,21.1694,12900.0
2006-05-31 13:15:00,36.68,36.7,36.67,36.68,23600.0,21.1752,21.1867,21.1694,21.1752,23600.0
2006-05-31 13:20:00,36.69,36.69,36.66,36.66,26700.0,21.1809,21.1809,21.1636,21.1636,26700.0
2006-05-31 13:25:00,36.66,36.67,36.66,36.67,12200.0,21.1636,21.1694,21.1636,21.1694,12200.0
2006-05-31 13:30:00,36.66,36.67,36.64,36.66,22500.0,21.1636,21.1694,21.1521,21.1636,22500.0
2006-05-31 13:35:00,36.65,36.66,36.62,36.62,17200.0,21.1578,21.1636,21.1405,21.1405,17200.0
2006-05-31 13:40:00,36.61,36.63,36.61,36.62,11500.0,21.1348,21.1463,21.1348,21.1405,11500.0
2006-05-31 13:45:00,36.63,36.63,36.61,36.62,18700.0,21.1463,21.1463,21.1348,21.1405,18700.0
2006-05-31 13:50:00,36.63,36.63,36.61,36.61,4900.0,21.1463,21.1463,21.1348,21.1348,4900.0
2006-05-31 13:55:00,36.61,36.61,36.52,36.52,25100.0,21.1348,21.1348,21.0828,21.0828,25100.0
2006-05-31 14:00:00,36.52,36.53,36.43,36.49,42200.0,21.0828,21.0886,21.0308,21.0655,42200.0
2006-05-31 14:05:00,36.49,36.56,36.48,36.52,33400.0,21.0655,21.1059,21.0597,21.0828,33400.0
2006-05-31 14:10:00,36.52,36.54,36.45,36.45,26500.0,21.0828,21.0943,21.0424,21.0424,26500.0
2006-05-31 14:15:00,36.45,36.45,36.31,36.39,29800.0,21.0424,21.0424,20.9616,21.0078,29800.0
2006-05-31 14:20:00,36.4,36.44,36.36,36.38,19300.0,21.0135,21.0366,20.9904,21.002,19300.0
2006-05-31 14:25:00,36.42,36.46,36.42,36.45,22900.0,21.0251,21.0482,21.0251,21.0424,22900.0
2006-05-31 14:30:00,36.45,36.61,36.45,36.59,31400.0,21.0424,21.1348,21.0424,21.1232,31400.0
2006-05-31 14:35:00,36.59,36.6,36.57,36.59,23900.0,21.1232,21.129,21.1117,21.1232,23900.0
2006-05-31 14:40:00,36.59,36.59,36.53,36.54,18700.0,21.1232,21.1232,21.0886,21.0943,18700.0
2006-05-31 14:45:00,36.54,36.64,36.54,36.64,32100.0,21.0943,21.1521,21.0943,21.1521,32100.0
2006-05-31 14:50:00,36.62,36.63,36.59,36.61,30600.0,21.1405,21.1463,21.1232,21.1348,30600.0
2006-05-31 14:55:00,36.61,36.62,36.59,36.6,17500.0,21.1348,21.1405,21.1232,21.129,17500.0
2006-05-31 15:00:00,36.59,36.61,36.58,36.59,90800.0,21.1232,21.1348,21.1174,21.1232,90800.0
2006-05-31 15:05:00,36.59,36.59,36.56,36.56,16500.0,21.1232,21.1232,21.1059,21.1059,16500.0
2006-05-31 15:10:00,36.57,36.59,36.54,36.55,23300.0,21.1117,21.1232,21.0943,21.1001,23300.0
2006-05-31 15:15:00,36.54,36.58,36.53,36.58,16600.0,21.0943,21.1174,21.0886,21.1174,16600.0
2006-05-31 15:20:00,36.58,36.63,36.58,36.6,22700.0,21.1174,21.1463,21.1174,21.129,22700.0
2006-05-31 15:25:00,36.6,36.65,36.59,36.59,24600.0,21.129,21.1578,21.1232,21.1232,24600.0
2006-05-31 15:30:00,36.59,36.6,36.5,36.5,25700.0,21.1232,21.129,21.0713,21.0713,25700.0
2006-05-31 15:35:00,36.5,36.5,36.47,36.48,35500.0,21.0713,21.0713,21.0539,21.0597,35500.0
2006-05-31 15:40:00,36.48,36.64,36.48,36.6,69700.0,21.0597,21.1521,21.0597,21.129,69700.0
2006-05-31 15:45:00,36.6,36.64,36.58,36.59,71000.0,21.129,21.1521,21.1174,21.1232,71000.0
2006-05-31 15:50:00,36.58,36.6,36.54,36.6,69000.0,21.1174,21.129,21.0943,21.129,69000.0
2006-05-31 15:55:00,36.59,36.63,36.59,36.62,130100.0,21.1232,21.1463,21.1232,21.1405,130100.0
2006-06-01 09:30:00,36.45,36.57,36.37,36.48,35800.0,21.1681,21.2378,21.1217,21.1855,35800.0
2006-06-01 09:35:00,36.48,36.6,36.48,36.51,33400.0,21.1855,21.2552,21.1855,21.203,33400.0
2006-06-01 09:40:00,36.51,36.6,36.46,36.57,18300.0,21.203,21.2552,21.1739,21.2378,18300.0
2006-06-01 09:45:00,36.59,36.92,36.57,36.9,59800.0,21.2494,21.4411,21.2378,21.4295,59800.0
2006-06-01 09:50:00,36.91,36.91,36.77,36.8,38300.0,21.4353,21.4353,21.354,21.3714,38300.0
2006-06-01 09:55:00,36.79,36.82,36.71,36.77,30400.0,21.3656,21.383,21.3191,21.354,30400.0
2006-06-01 10:00:00,36.77,36.79,36.6,36.67,141800.0,21.354,21.3656,21.2552,21.2959,141800.0
2006-06-01 10:05:00,36.71,36.72,36.66,36.66,35800.0,21.3191,21.3249,21.2901,21.2901,35800.0
2006-06-01 10:10:00,36.66,36.73,36.62,36.72,21700.0,21.2901,21.3307,21.2668,21.3249,21700.0
2006-06-01 10:15:00,36.72,36.77,36.72,36.72,19500.0,21.3249,21.354,21.3249,21.3249,19500.0
2006-06-01 10:20:00,36.71,36.81,36.71,36.79,17600.0,21.3191,21.3772,21.3191,21.3656,17600.0
2006-06-01 10:25:00,36.78,36.78,36.75,36.77,16300.0,21.3598,21.3598,21.3423,21.354,16300.0
2006-06-01 10:30:00,36.77,36.86,36.76,36.84,29800.0,21.354,21.4062,21.3481,21.3946,29800.0
2006-06-01 10:35:00,36.84,36.84,36.79,36.83,24400.0,21.3946,21.3946,21.3656,21.3888,24400.0
2006-06-01 10:40:00,36.83,36.89,36.8,36.88,16300.0,21.3888,21.4236,21.3714,21.4178,16300.0
2006-06-01 10:45:00,36.88,36.88,36.82,36.82,17100.0,21.4178,21.4178,21.383,21.383,17100.0
2006-06-01 10:50:00,36.82,36.97,36.82,36.97,40600.0,21.383,21.4701,21.383,21.4701,40600.0
2006-06-01 10:55:00,36.97,36.97,36.94,36.95,26000.0,21.4701,21.4701,21.4527,21.4585,26000.0
2006-06-01 11:00:00,36.94,36.96,36.92,36.95,18000.0,21.4527,21.4643,21.4411,21.4585,18000.0
2006-06-01 11:05:00,36.96,36.98,36.96,36.98,16300.0,21.4643,21.4759,21.4643,21.4759,16300.0
2006-06-01 11:10:00,36.98,37.0,36.97,37.0,33600.0,21.4759,21.4875,21.4701,21.4875,33600.0
2006-06-01 11:15:00,36.99,37.0,36.99,37.0,44300.0,21.4817,21.4875,21.4817,21.4875,44300.0
2006-06-01 11:20:00,36.99,37.02,36.98,37.02,71300.0,21.4817,21.4991,21.4759,21.4991,71300.0
2006-06-01 11:25:00,37.02,37.02,37.0,37.02,14000.0,21.4991,21.4991,21.4875,21.4991,14000.0
2006-06-01 11:30:00,37.02,37.04,37.0,37.01,18200.0,21.4991,21.5108,21.4875,21.4933,18200.0
2006-06-01 11:35:00,37.01,37.01,36.95,36.95,42300.0,21.4933,21.4933,21.4585,21.4585,42300.0
2006-06-01 11:40:00,36.96,36.96,36.94,36.96,16700.0,21.4643,21.4643,21.4527,21.4643,16700.0
2006-06-01 11:45:00,36.96,36.96,36.91,36.93,14900.0,21.4643,21.4643,21.4353,21.4469,14900.0
2006-06-01 11:50:00,36.92,36.93,36.91,36.92,9200.0,21.4411,21.4469,21.4353,21.4411,9200.0
2006-06-01 11:55:00,36.9,36.91,36.86,36.87,34300.0,21.4295,21.4353,21.4062,21.412,34300.0
2006-06-01 12:00:00,36.87,36.89,36.86,36.88,25400.0,21.412,21.4236,21.4062,21.4178,25400.0
2006-06-01 12:05:00,36.88,36.89,36.87,36.88,57200.0,21.4178,21.4236,21.412,21.4178,57200.0
2006-06-01 12:10:00,36.88,36.9,36.87,36.88,26700.0,21.4178,21.4295,21.412,21.4178,26700.0
2006-06-01 12:15:00,36.88,36.88,36.84,36.85,10300.0,21.4178,21.4178,21.3946,21.4004,10300.0
2006-06-01 12:20:00,36.85,36.85,36.83,36.84,12800.0,21.4004,21.4004,21.3888,21.3946,12800.0
2006-06-01 12:25:00,36.84,36.86,36.82,36.82,44100.0,21.3946,21.4062,21.383,21.383,44100.0
2006-06-01 12:30:00,36.82,36.82,36.78,36.79,15100.0,21.383,21.383,21.3598,21.3656,15100.0
2006-06-01 12:35:00,36.78,36.79,36.75,36.75,12700.0,21.3598,21.3656,21.3423,21.3423,12700.0
2006-06-01 12:40:00,36.77,36.77,36.75,36.75,31900.0,21.354,21.354,21.3423,21.3423,31900.0
2006-06-01 12:45:00,36.76,36.76,36.73,36.73,16000.0,21.3481,21.3481,21.3307,21.3307,16000.0
2006-06-01 12:50:00,36.73,36.73,36.69,36.7,31500.0,21.3307,21.3307,21.3075,21.3133,31500.0
2006-06-01 12:55:00,36.7,36.71,36.67,36.68,11000.0,21.3133,21.3191,21.2959,21.3017,11000.0
2006-06-01 13:00:00,36.69,36.69,36.67,36.67,8800.0,21.3075,21.3075,21.2959,21.2959,8800.0
2006-06-01 13:05:00,36.67,36.68,36.64,36.65,35100.0,21.2959,21.3017,21.2785,21.2843,35100.0
2006-06-01 13:10:00,36.66,36.67,36.65,36.67,29800.0,21.2901,21.2959,21.2843,21.2959,29800.0
2006-06-01 13:15:00,36.65,36.68,36.64,36.66,30300.0,21.2843,21.3017,21.2785,21.2901,30300.0
2006-06-01 13:20:00,36.65,36.66,36.63,36.64,37500.0,21.2843,21.2901,21.2727,21.2785,37500.0
2006-06-01 13:25:00,36.65,36.75,36.64,36.75,18700.0,21.2843,21.3423,21.2785,21.3423,18700.0
2006-06-01 13:30:00,36.75,36.81,36.75,36.79,21900.0,21.3423,21.3772,21.3423,21.3656,21900.0
2006-06-01 13:35:00,36.78,36.79,36.75,36.79,51500.0,21.3598,21.3656,21.3423,21.3656,51500.0
2006-06-01 13:40:00,36.79,36.82,36.78,36.79,42900.0,21.3656,21.383,21.3598,21.3656,42900.0
2006-06-01 13:45:00,36.8,36.8,36.77,36.79,23200.0,21.3714,21.3714,21.354,21.3656,23200.0
2006-06-01 13:50:00,36.79,36.79,36.76,36.76,13600.0,21.3656,21.3656,21.3481,21.3481,13600.0
2006-06-01 13:55:00,36.75,36.77,36.74,36.74,16300.0,21.3423,21.354,21.3365,21.3365,16300.0
2006-06-01 14:00:00,36.74,36.77,36.74,36.75,12100.0,21.3365,21.354,21.3365,21.3423,12100.0
2006-06-01 14:05:00,36.76,36.76,36.72,36.75,24500.0,21.3481,21.3481,21.3249,21.3423,24500.0
2006-06-01 14:10:00,36.74,36.75,36.73,36.74,26500.0,21.3365,21.3423,21.3307,21.3365,26500.0
2006-06-01 14:15:00,36.73,36.78,36.73,36.78,40700.0,21.3307,21.3598,21.3307,21.3598,40700.0
2006-06-01 14:20:00,36.77,36.78,36.74,36.74,39500.0,21.354,21.3598,21.3365,21.3365,39500.0
2006-06-01 14:25:00,36.75,36.75,36.73,36.74,7500.0,21.3423,21.3423,21.3307,21.3365,7500.0
2006-06-01 14:30:00,36.75,36.75,36.74,36.75,12100.0,21.3423,21.3423,21.3365,21.3423,12100.0
2006-06-01 14:35:00,36.75,36.78,36.75,36.75,44800.0,21.3423,21.3598,21.3423,21.3423,44800.0
2006-06-01 14:40:00,36.75,36.77,36.74,36.75,21700.0,21.3423,21.354,21.3365,21.3423,21700.0
2006-06-01 14:45:00,36.75,36.75,36.72,36.72,19700.0,21.3423,21.3423,21.3249,21.3249,19700.0
2006-06-01 14:50:00,36.72,36.72,36.69,36.7,25800.0,21.3249,21.3249,21.3075,21.3133,25800.0
2006-06-01 14:55:00,36.7,36.72,36.67,36.68,29500.0,21.3133,21.3249,21.2959,21.3017,29500.0
2006-06-01 15:00:00,36.68,36.68,36.63,36.65,23700.0,21.3017,21.3017,21.2727,21.2843,23700.0
2006-06-01 15:05:00,36.64,36.65,36.61,36.64,26300.0,21.2785,21.2843,21.261,21.2785,26300.0
2006-06-01 15:10:00,36.63,36.64,36.59,36.59,44000.0,21.2727,21.2785,21.2494,21.2494,44000.0
2006-06-01 15:15:00,36.6,36.62,36.6,36.62,17800.0,21.2552,21.2668,21.2552,21.2668,17800.0
2006-06-01 15:20:00,36.62,36.75,36.62,36.75,41100.0,21.2668,21.3423,21.2668,21.3423,41100.0
2006-06-01 15:25:00,36.72,36.75,36.7,36.74,37100.0,21.3249,21.3423,21.3133,21.3365,37100.0
2006-06-01 15:30:00,36.74,36.75,36.67,36.71,37800.0,21.3365,21.3423,21.2959,21.3191,37800.0
2006-06-01 15:35:00,36.72,36.74,36.69,36.73,27600.0,21.3249,21.3365,21.3075,21.3307,27600.0
2006-06-01 15:40:00,36.73,36.77,36.73,36.77,40600.0,21.3307,21.354,21.3307,21.354,40600.0
2006-06-01 15:45:00,36.77,36.83,36.76,36.83,36800.0,21.354,21.3888,21.3481,21.3888,36800.0
2006-06-01 15:50:00,36.83,36.83,36.77,36.8,43700.0,21.3888,21.3888,21.354,21.3714,43700.0
2006-06-01 15:55:00,36.8,36.83,36.78,36.8,67500.0,21.3714,21.3888,21.3598,21.3714,67500.0
2006-06-02 09:30:00,37.05,37.15,37.02,37.15,68900.0,21.5166,21.5746,21.4991,21.5746,68900.0
2006-06-02 09:35:00,37.2,37.3,37.07,37.12,36800.0,21.6037,21.6618,21.5282,21.5572,36800.0
2006-06-02 09:40:00,37.12,37.12,36.87,36.92,27700.0,21.5572,21.5572,21.412,21.4411,27700.0
2006-06-02 09:45:00,36.94,36.96,36.85,36.96,78100.0,21.4527,21.4643,21.4004,21.4643,78100.0
2006-06-02 09:50:00,36.99,37.0,36.96,36.97,55100.0,21.4817,21.4875,21.4643,21.4701,55100.0
2006-06-02 09:55:00,36.94,36.95,36.81,36.95,35900.0,21.4527,21.4585,21.3772,21.4585,35900.0
2006-06-02 10:00:00,36.95,36.95,36.84,36.95,17500.0,21.4585,21.4585,21.3946,21.4585,17500.0
2006-06-02 10:05:00,36.95,36.95,36.84,36.86,22600.0,21.4585,21.4585,21.3946,21.4062,22600.0
2006-06-02 10:10:00,36.88,36.95,36.88,36.91,20600.0,21.4178,21.4585,21.4178,21.4353,20600.0
2006-06-02 10:15:00,36.91,36.92,36.83,36.83,30700.0,21.4353,21.4411,21.3888,21.3888,30700.0
2006-06-02 10:20:00,36.85,36.89,36.84,36.85,26000.0,21.4004,21.4236,21.3946,21.4004,26000.0
2006-06-02 10:25:00,36.85,36.88,36.84,36.88,12900.0,21.4004,21.4178,21.3946,21.4178,12900.0
2006-06-02 10:30:00,36.88,36.9,36.86,36.88,20400.0,21.4178,21.4295,21.4062,21.4178,20400.0
2006-06-02 10:35:00,36.88,36.89,36.83,36.87,19700.0,21.4178,21.4236,21.3888,21.412,19700.0
2006-06-02 10:40:00,36.87,36.88,36.85,36.85,15700.0,21.412,21.4178,21.4004,21.4004,15700.0
2006-06-02 10:45:00,36.87,36.98,36.86,36.96,27900.0,21.412,21.4759,21.4062,21.4643,27900.0
2006-06-02 10:50:00,36.96,36.96,36.93,36.93,17100.0,21.4643,21.4643,21.4469,21.4469,17100.0
2006-06-02 10:55:00,36.93,36.93,36.86,36.87,12500.0,21.4469,21.4469,21.4062,21.412,12500.0
2006-06-02 11:00:00,36.87,36.91,36.87,36.91,9700.0,21.412,21.4353,21.412,21.4353,9700.0
2006-06-02 11:05:00,36.91,36.91,36.85,36.88,25200.0,21.4353,21.4353,21.4004,21.4178,25200.0
2006-06-02 11:10:00,36.9,36.95,36.9,36.93,16600.0,21.4295,21.4585,21.4295,21.4469,16600.0
2006-06-02 11:15:00,36.94,36.94,36.9,36.9,14300.0,21.4527,21.4527,21.4295,21.4295,14300.0
2006-06-02 11:20:00,36.9,36.95,36.9,36.95,8300.0,21.4295,21.4585,21.4295,21.4585,8300.0
2006-06-02 11:25:00,36.95,36.95,36.87,36.89,16900.0,21.4585,21.4585,21.412,21.4236,16900.0
2006-06-02 11:30:00,36.89,36.93,36.88,36.89,10900.0,21.4236,21.4469,21.4178,21.4236,10900.0
2006-06-02 11:35:00,36.89,36.9,36.76,36.79,44300.0,21.4236,21.4295,21.3481,21.3656,44300.0
2006-06-02 11:40:00,36.79,36.79,36.75,36.76,16400.0,21.3656,21.3656,21.3423,21.3481,16400.0
2006-06-02 11:45:00,36.76,36.76,36.65,36.66,19400.0,21.3481,21.3481,21.2843,21.2901,19400.0
2006-06-02 11:50:00,36.67,36.71,36.67,36.7,24100.0,21.2959,21.3191,21.2959,21.3133,24100.0
2006-06-02 11:55:00,36.7,36.71,36.64,36.65,22100.0,21.3133,21.3191,21.2785,21.2843,22100.0
2006-06-02 12:00:00,36.65,36.67,36.64,36.65,19800.0,21.2843,21.2959,21.2785,21.2843,19800.0
2006-06-02 12:05:00,36.66,36.67,36.65,36.66,18700.0,21.2901,21.2959,21.2843,21.2901,18700.0
2006-06-02 12:10:00,36.66,36.7,36.66,36.7,17200.0,21.2901,21.3133,21.2901,21.3133,17200.0
2006-06-02 12:15:00,36.7,36.72,36.69,36.71,12000.0,21.3133,21.3249,21.3075,21.3191,12000.0
2006-06-02 12:20:00,36.7,36.78,36.7,36.78,10100.0,21.3133,21.3598,21.3133,21.3598,10100.0
2006-06-02 12:25:00,36.78,36.82,36.78,36.82,14200.0,21.3598,21.383,21.3598,21.383,14200.0
2006-06-02 12:30:00,36.82,36.86,36.81,36.86,13500.0,21.383,21.4062,21.3772,21.4062,13500.0
2006-06-02 12:35:00,36.86,36.86,36.81,36.82,17900.0,21.4062,21.4062,21.3772,21.383,17900.0
2006-06-02 12:40:00,36.82,36.82,36.77,36.79,19600.0,21.383,21.383,21.354,21.3656,19600.0
2006-06-02 12:45:00,36.78,36.83,36.78,36.83,10400.0,21.3598,21.3888,21.3598,21.3888,10400.0
2006-06-02 12:50:00,36.83,36.84,36.8,36.81,11300.0,21.3888,21.3946,21.3714,21.3772,11300.0
2006-06-02 12:55:00,36.82,36.84,36.8,36.8,13900.0,21.383,21.3946,21.3714,21.3714,13900.0
2006-06-02 13:00:00,36.79,36.81,36.79,36.8,6900.0,21.3656,21.3772,21.3656,21.3714,6900.0
2006-06-02 13:05:00,36.81,36.84,36.81,36.83,9100.0,21.3772,21.3946,21.3772,21.3888,9100.0
2006-06-02 13:10:00,36.81,36.82,36.8,36.82,7400.0,21.3772,21.383,21.3714,21.383,7400.0
2006-06-02 13:15:00,36.82,36.87,36.82,36.87,14400.0,21.383,21.412,21.383,21.412,14400.0
2006-06-02 13:20:00,36.86,36.88,36.86,36.88,9000.0,21.4062,21.4178,21.4062,21.4178,9000.0
2006-06-02 13:25:00,36.87,36.87,36.84,36.86,14100.0,21.412,21.412,21.3946,21.4062,14100.0
2006-06-02 13:30:00,36.86,36.88,36.83,36.88,13000.0,21.4062,21.4178,21.3888,21.4178,13000.0
2006-06-02 13:35:00,36.88,36.89,36.85,36.85,11800.0,21.4178,21.4236,21.4004,21.4004,11800.0
2006-06-02 13:40:00,36.87,36.9,36.86,36.9,11900.0,21.412,21.4295,21.4062,21.4295,11900.0
2006-06-02 13:45:00,36.89,36.89,36.84,36.84,12300.0,21.4236,21.4236,21.3946,21.3946,12300.0
2006-06-02 13:50:00,36.85,36.87,36.84,36.84,9400.0,21.4004,21.412,21.3946,21.3946,9400.0
2006-06-02 13:55:00,36.83,36.87,36.83,36.87,4700.0,21.3888,21.412,21.3888,21.412,4700.0
2006-06-02 14:00:00,36.87,36.9,36.86,36.88,13400.0,21.412,21.4295,21.4062,21.4178,13400.0
2006-06-02 14:05:00,36.89,36.91,36.88,36.9,13100.0,21.4236,21.4353,21.4178,21.4295,13100.0
2006-06-02 14:10:00,36.9,36.94,36.9,36.92,27300.0,21.4295,21.4527,21.4295,21.4411,27300.0
2006-06-02 14:15:00,36.93,36.93,36.85,36.85,14700.0,21.4469,21.4469,21.4004,21.4004,14700.0
2006-06-02 14:20:00,36.86,36.87,36.83,36.85,8900.0,21.4062,21.412,21.3888,21.4004,8900.0
2006-06-02 14:25:00,36.85,36.88,36.82,36.88,14300.0,21.4004,21.4178,21.383,21.4178,14300.0
2006-06-02 14:30:00,36.89,36.92,36.85,36.92,29000.0,21.4236,21.4411,21.4004,21.4411,29000.0
2006-06-02 14:35:00,36.91,36.94,36.91,36.92,24400.0,21.4353,21.4527,21.4353,21.4411,24400.0
2006-06-02 14:40:00,36.93,36.94,36.9,36.92,21300.0,21.4469,21.4527,21.4295,21.4411,21300.0
2006-06-02 14:45:00,36.92,36.95,36.91,36.94,17200.0,21.4411,21.4585,21.4353,21.4527,17200.0
2006-06-02 14:50:00,36.94,36.94,36.91,36.91,13500.0,21.4527,21.4527,21.4353,21.4353,13500.0
2006-06-02 14:55:00,36.91,36.93,36.91,36.92,11900.0,21.4353,21.4469,21.4353,21.4411,11900.0
2006-06-02 15:00:00,36.93,36.93,36.9,36.91,15100.0,21.4469,21.4469,21.4295,21.4353,15100.0
2006-06-02 15:05:00,36.91,36.93,36.88,36.93,66500.0,21.4353,21.4469,21.4178,21.4469,66500.0
2006-06-02 15:10:00,36.93,36.95,36.92,36.93,14900.0,21.4469,21.4585,21.4411,21.4469,14900.0
2006-06-02 15:15:00,36.94,36.94,36.91,36.92,55500.0,21.4527,21.4527,21.4353,21.4411,55500.0
2006-06-02 15:20:00,36.92,36.96,36.92,36.95,20900.0,21.4411,21.4643,21.4411,21.4585,20900.0
2006-06-02 15:25:00,36.95,36.97,36.95,36.97,14600.0,21.4585,21.4701,21.4585,21.4701,14600.0
2006-06-02 15:30:00,36.97,36.99,36.96,36.98,47500.0,21.4701,21.4817,21.4643,21.4759,47500.0
2006-06-02 15:35:00,36.98,37.0,36.98,36.99,23200.0,21.4759,21.4875,21.4759,21.4817,23200.0
2006-06-02 15:40:00,36.99,36.99,36.94,36.99,49200.0,21.4817,21.4817,21.4527,21.4817,49200.0
2006-06-02 15:45:00,37.0,37.0,36.96,36.96,421500.0,21.4875,21.4875,21.4643,21.4643,421500.0
2006-06-02 15:50:00,36.96,36.96,36.87,36.94,33600.0,21.4643,21.4643,21.412,21.4527,33600.0
2006-06-02 15:55:00,36.95,36.99,36.95,36.98,41400.0,21.4585,21.4817,21.4585,21.4759,41400.0
2006-06-05 09:30:00,36.75,36.75,36.35,36.36,37200.0,21.3423,21.3423,21.11,21.1159,37200.0
2006-06-05 09:35:00,36.4,36.64,36.35,36.59,18500.0,21.1391,21.2785,21.11,21.2494,18500.0
2006-06-05 09:40:00,36.59,36.68,36.55,36.67,10300.0,21.2494,21.3017,21.2262,21.2959,10300.0
2006-06-05 09:45:00,36.67,36.71,36.62,36.71,11700.0,21.2959,21.3191,21.2668,21.3191,11700.0
2006-06-05 09:50:00,36.71,36.81,36.71,36.78,18100.0,21.3191,21.3772,21.3191,21.3598,18100.0
2006-06-05 09:55:00,36.77,36.83,36.77,36.83,13200.0,21.354,21.3888,21.354,21.3888,13200.0
2006-06-05 10:00:00,36.83,36.83,36.7,36.73,31000.0,21.3888,21.3888,21.3133,21.3307,31000.0
2006-06-05 10:05:00,36.71,36.83,36.71,36.83,13400.0,21.3191,21.3888,21.3191,21.3888,13400.0
2006-06-05 10:10:00,36.83,36.85,36.72,36.72,25900.0,21.3888,21.4004,21.3249,21.3249,25900.0
2006-06-05 10:15:00,36.74,36.8,36.74,36.75,24900.0,21.3365,21.3714,21.3365,21.3423,24900.0
2006-06-05 10:20:00,36.75,36.77,36.69,36.72,20800.0,21.3423,21.354,21.3075,21.3249,20800.0
2006-06-05 10:25:00,36.7,36.75,36.7,36.75,6300.0,21.3133,21.3423,21.3133,21.3423,6300.0
2006-06-05 10:30:00,36.75,36.77,36.75,36.76,19100.0,21.3423,21.354,21.3423,21.3481,19100.0
2006-06-05 10:35:00,36.77,36.78,36.75,36.76,18300.0,21.354,21.3598,21.3423,21.3481,18300.0
2006-06-05 10:40:00,36.77,36.77,36.71,36.73,17700.0,21.354,21.354,21.3191,21.3307,17700.0
2006-06-05 10:45:00,36.73,36.73,36.69,36.72,12800.0,21.3307,21.3307,21.3075,21.3249,12800.0
2006-06-05 10:50:00,36.73,36.75,36.73,36.75,11300.0,21.3307,21.3423,21.3307,21.3423,11300.0
2006-06-05 10:55:00,36.75,36.75,36.72,36.72,9700.0,21.3423,21.3423,21.3249,21.3249,9700.0
2006-06-05 11:00:00,36.72,36.73,36.72,36.72,6600.0,21.3249,21.3307,21.3249,21.3249,6600.0
2006-06-05 11:05:00,36.72,36.72,36.69,36.7,8900.0,21.3249,21.3249,21.3075,21.3133,8900.0
2006-06-05 11:10:00,36.7,36.71,36.63,36.63,15500.0,21.3133,21.3191,21.2727,21.2727,15500.0
2006-06-05 11:15:00,36.62,36.63,36.59,36.62,6500.0,21.2668,21.2727,21.2494,21.2668,6500.0
2006-06-05 11:20:00,36.62,36.62,36.6,36.61,6800.0,21.2668,21.2668,21.2552,21.261,6800.0
2006-06-05 11:25:00,36.61,36.65,36.61,36.62,7200.0,21.261,21.2843,21.261,21.2668,7200.0
2006-06-05 11:30:00,36.62,36.62,36.58,36.6,13500.0,21.2668,21.2668,21.2436,21.2552,13500.0
2006-06-05 11:35:00,36.6,36.63,36.55,36.57,13600.0,21.2552,21.2727,21.2262,21.2378,13600.0
2006-06-05 11:40:00,36.57,36.57,36.52,36.52,8400.0,21.2378,21.2378,21.2088,21.2088,8400.0
2006-06-05 11:45:00,36.53,36.53,36.49,36.49,7600.0,21.2146,21.2146,21.1913,21.1913,7600.0
2006-06-05 11:50:00,36.48,36.48,36.45,36.48,7800.0,21.1855,21.1855,21.1681,21.1855,7800.0
2006-06-05 11:55:00,36.48,36.49,36.46,36.47,5400.0,21.1855,21.1913,21.1739,21.1797,5400.0
2006-06-05 12:00:00,36.46,36.48,36.45,36.47,15300.0,21.1739,21.1855,21.1681,21.1797,15300.0
2006-06-05 12:05:00,36.46,36.46,36.42,36.44,14500.0,21.1739,21.1739,21.1507,21.1623,14500.0
2006-06-05 12:10:00,36.43,36.47,36.42,36.47,10800.0,21.1565,21.1797,21.1507,21.1797,10800.0
2006-06-05 12:15:00,36.46,36.48,36.44,36.48,8800.0,21.1739,21.1855,21.1623,21.1855,8800.0
2006-06-05 12:20:00,36.48,36.49,36.46,36.46,9400.0,21.1855,21.1913,21.1739,21.1739,9400.0
2006-06-05 12:25:00,36.47,36.47,36.44,36.46,9100.0,21.1797,21.1797,21.1623,21.1739,9100.0
2006-06-05 12:30:00,36.45,36.46,36.43,36.45,13100.0,21.1681,21.1739,21.1565,21.1681,13100.0
2006-06-05 12:35:00,36.45,36.47,36.45,36.47,3200.0,21.1681,21.1797,21.1681,21.1797,3200.0
2006-06-05 12:40:00,36.47,36.48,36.46,36.48,6600.0,21.1797,21.1855,21.1739,21.1855,6600.0
2006-06-05 12:45:00,36.47,36.48,36.43,36.44,16700.0,21.1797,21.1855,21.1565,21.1623,16700.0
2006-06-05 12:50:00,36.43,36.45,36.43,36.44,9500.0,21.1565,21.1681,21.1565,21.1623,9500.0
2006-06-05 12:55:00,36.44,36.45,36.42,36.43,7400.0,21.1623,21.1681,21.1507,21.1565,7400.0
2006-06-05 13:00:00,36.43,36.44,36.42,36.44,8200.0,21.1565,21.1623,21.1507,21.1623,8200.0
2006-06-05 13:05:00,36.43,36.44,36.39,36.39,9800.0,21.1565,21.1623,21.1333,21.1333,9800.0
2006-06-05 13:10:00,36.39,36.4,36.38,36.38,4800.0,21.1333,21.1391,21.1275,21.1275,4800.0
2006-06-05 13:15:00,36.38,36.38,36.27,36.28,22800.0,21.1275,21.1275,21.0636,21.0694,22800.0
2006-06-05 13:20:00,36.28,36.28,36.22,36.23,10100.0,21.0694,21.0694,21.0345,21.0404,10100.0
2006-06-05 13:25:00,36.22,36.26,36.22,36.26,11200.0,21.0345,21.0578,21.0345,21.0578,11200.0
2006-06-05 13:30:00,36.26,36.3,36.25,36.29,12800.0,21.0578,21.081,21.052,21.0752,12800.0
2006-06-05 13:35:00,36.29,36.29,36.27,36.27,16800.0,21.0752,21.0752,21.0636,21.0636,16800.0
2006-06-05 13:40:00,36.28,36.28,36.25,36.26,14300.0,21.0694,21.0694,21.052,21.0578,14300.0
2006-06-05 13:45:00,36.25,36.26,36.25,36.25,15800.0,21.052,21.0578,21.052,21.052,15800.0
2006-06-05 13:50:00,36.24,36.31,36.24,36.31,11800.0,21.0462,21.0868,21.0462,21.0868,11800.0
2006-06-05 13:55:00,36.31,36.34,36.31,36.32,17300.0,21.0868,21.1042,21.0868,21.0926,17300.0
2006-06-05 14:00:00,36.32,36.34,36.29,36.3,16600.0,21.0926,21.1042,21.0752,21.081,16600.0
2006-06-05 14:05:00,36.29,36.3,36.25,36.26,14700.0,21.0752,21.081,21.052,21.0578,14700.0
2006-06-05 14:10:00,36.25,36.3,36.25,36.28,16400.0,21.052,21.081,21.052,21.0694,16400.0
2006-06-05 14:15:00,36.27,36.27,36.16,36.17,42500.0,21.0636,21.0636,20.9997,21.0055,42500.0
2006-06-05 14:20:00,36.16,36.16,36.08,36.11,27900.0,20.9997,20.9997,20.9532,20.9707,27900.0
2006-06-05 14:25:00,36.13,36.21,36.11,36.19,20200.0,20.9823,21.0287,20.9707,21.0171,20200.0
2006-06-05 14:30:00,36.21,36.21,36.09,36.09,19500.0,21.0287,21.0287,20.9591,20.9591,19500.0
2006-06-05 14:35:00,36.11,36.11,36.0,36.04,31000.0,20.9707,20.9707,20.9068,20.93,31000.0
2006-06-05 14:40:00,36.04,36.15,36.03,36.14,19000.0,20.93,20.9939,20.9242,20.9881,19000.0
2006-06-05 14:45:00,36.14,36.27,36.14,36.23,17900.0,20.9881,21.0636,20.9881,21.0404,17900.0
2006-06-05 14:50:00,36.23,36.28,36.22,36.27,13200.0,21.0404,21.0694,21.0345,21.0636,13200.0
2006-06-05 14:55:00,36.27,36.32,36.27,36.29,24400.0,21.0636,21.0926,21.0636,21.0752,24400.0
2006-06-05 15:00:00,36.29,36.29,36.22,36.25,16400.0,21.0752,21.0752,21.0345,21.052,16400.0
2006-06-05 15:05:00,36.25,36.27,36.18,36.2,24300.0,21.052,21.0636,21.0113,21.0229,24300.0
2006-06-05 15:10:00,36.21,36.22,36.09,36.11,25000.0,21.0287,21.0345,20.9591,20.9707,25000.0
2006-06-05 15:15:00,36.11,36.24,36.11,36.21,18700.0,20.9707,21.0462,20.9707,21.0287,18700.0
2006-06-05 15:20:00,36.21,36.25,36.21,36.24,14700.0,21.0287,21.052,21.0287,21.0462,14700.0
2006-06-05 15:25:00,36.24,36.26,36.18,36.18,21200.0,21.0462,21.0578,21.0113,21.0113,21200.0
2006-06-05 15:30:00,36.18,36.2,36.16,36.18,17500.0,21.0113,21.0229,20.9997,21.0113,17500.0
2006-06-05 15:35:00,36.17,36.21,36.16,36.21,30300.0,21.0055,21.0287,20.9997,21.0287,30300.0
2006-06-05 15:40:00,36.22,36.22,36.13,36.15,35100.0,21.0345,21.0345,20.9823,20.9939,35100.0
2006-06-05 15:45:00,36.14,36.14,35.98,35.98,33900.0,20.9881,20.9881,20.8952,20.8952,33900.0
2006-06-05 15:50:00,35.99,36.04,35.96,36.03,43000.0,20.901,20.93,20.8836,20.9242,43000.0
2006-06-05 15:55:00,36.03,36.07,36.03,36.04,40400.0,20.9242,20.9474,20.9242,20.93,40400.0
2006-06-06 09:30:00,36.15,36.43,36.15,36.43,58600.0,20.9939,21.1565,20.9939,21.1565,58600.0
2006-06-06 09:35:00,36.44,36.49,36.21,36.28,38100.0,21.1623,21.1913,21.0287,21.0694,38100.0
2006-06-06 09:40:00,36.24,36.3,36.16,36.26,28800.0,21.0462,21.081,20.9997,21.0578,28800.0
2006-06-06 09:45:00,36.26,36.27,36.2,36.25,34700.0,21.0578,21.0636,21.0229,21.052,34700.0
2006-06-06 09:50:00,36.25,36.39,36.19,36.23,74900.0,21.052,21.1333,21.0171,21.0404,74900.0
2006-06-06 09:55:00,36.23,36.24,36.21,36.22,48600.0,21.0404,21.0462,21.0287,21.0345,48600.0
2006-06-06 10:00:00,36.18,36.22,36.17,36.22,59200.0,21.0113,21.0345,21.0055,21.0345,59200.0
2006-06-06 10:05:00,36.21,36.22,36.14,36.17,27600.0,21.0287,21.0345,20.9881,21.0055,27600.0
2006-06-06 10:10:00,36.17,36.22,36.16,36.22,18800.0,21.0055,21.0345,20.9997,21.0345,18800.0
2006-06-06 10:15:00,36.22,36.24,36.22,36.24,14700.0,21.0345,21.0462,21.0345,21.0462,14700.0
2006-06-06 10:20:00,36.24,36.33,36.24,36.32,35100.0,21.0462,21.0984,21.0462,21.0926,35100.0
2006-06-06 10:25:00,36.32,36.32,36.28,36.29,30400.0,21.0926,21.0926,21.0694,21.0752,30400.0
2006-06-06 10:30:00,36.29,36.29,36.21,36.23,29600.0,21.0752,21.0752,21.0287,21.0404,29600.0
2006-06-06 10:35:00,36.21,36.23,36.17,36.18,16800.0,21.0287,21.0404,21.0055,21.0113,16800.0
2006-06-06 10:40:00,36.18,36.18,36.14,36.15,26500.0,21.0113,21.0113,20.9881,20.9939,26500.0
2006-06-06 10:45:00,36.16,36.16,36.11,36.12,53600.0,20.9997,20.9997,20.9707,20.9765,53600.0
2006-06-06 10:50:00,36.12,36.21,36.1,36.2,14500.0,20.9765,21.0287,20.9649,21.0229,14500.0
2006-06-06 10:55:00,36.19,36.2,36.15,36.17,39300.0,21.0171,21.0229,20.9939,21.0055,39300.0
2006-06-06 11:00:00,36.17,36.26,36.17,36.22,31400.0,21.0055,21.0578,21.0055,21.0345,31400.0
2006-06-06 11:05:00,36.22,36.22,36.14,36.16,52700.0,21.0345,21.0345,20.9881,20.9997,52700.0
2006-06-06 11:10:00,36.15,36.19,36.14,36.15,58200.0,20.9939,21.0171,20.9881,20.9939,58200.0
2006-06-06 11:15:00,36.14,36.2,36.14,36.18,18500.0,20.9881,21.0229,20.9881,21.0113,18500.0
2006-06-06 11:20:00,36.2,36.25,36.19,36.25,21900.0,21.0229,21.052,21.0171,21.052,21900.0
2006-06-06 11:25:00,36.24,36.25,36.23,36.23,8200.0,21.0462,21.052,21.0404,21.0404,8200.0
2006-06-06 11:30:00,36.24,36.25,36.22,36.24,15000.0,21.0462,21.052,21.0345,21.0462,15000.0
2006-06-06 11:35:00,36.22,36.23,36.13,36.15,44400.0,21.0345,21.0404,20.9823,20.9939,44400.0
2006-06-06 11:40:00,36.15,36.17,36.13,36.16,29100.0,20.9939,21.0055,20.9823,20.9997,29100.0
2006-06-06 11:45:00,36.16,36.2,36.15,36.2,23500.0,20.9997,21.0229,20.9939,21.0229,23500.0
2006-06-06 11:50:00,36.2,36.2,36.15,36.16,17700.0,21.0229,21.0229,20.9939,20.9997,17700.0
2006-06-06 11:55:00,36.15,36.17,36.12,36.14,14900.0,20.9939,21.0055,20.9765,20.9881,14900.0
2006-06-06 12:00:00,36.14,36.18,36.13,36.18,11400.0,20.9881,21.0113,20.9823,21.0113,11400.0
2006-06-06 12:05:00,36.18,36.2,36.16,36.19,13700.0,21.0113,21.0229,20.9997,21.0171,13700.0
2006-06-06 12:10:00,36.19,36.26,36.17,36.26,18400.0,21.0171,21.0578,21.0055,21.0578,18400.0
2006-06-06 12:15:00,36.27,36.3,36.25,36.28,19400.0,21.0636,21.081,21.052,21.0694,19400.0
2006-06-06 12:20:00,36.27,36.27,36.23,36.24,11900.0,21.0636,21.0636,21.0404,21.0462,11900.0
2006-06-06 12:25:00,36.25,36.28,36.25,36.26,32500.0,21.052,21.0694,21.052,21.0578,32500.0
2006-06-06 12:30:00,36.26,36.3,36.26,36.28,29200.0,21.0578,21.081,21.0578,21.0694,29200.0
2006-06-06 12:35:00,36.27,36.31,36.27,36.3,28600.0,21.0636,21.0868,21.0636,21.081,28600.0
2006-06-06 12:40:00,36.29,36.36,36.29,36.32,26100.0,21.0752,21.1159,21.0752,21.0926,26100.0
2006-06-06 12:45:00,36.31,36.38,36.31,36.38,14900.0,21.0868,21.1275,21.0868,21.1275,14900.0
2006-06-06 12:50:00,36.38,36.42,36.37,36.4,15400.0,21.1275,21.1507,21.1217,21.1391,15400.0
2006-06-06 12:55:00,36.4,36.56,36.4,36.55,26100.0,21.1391,21.232,21.1391,21.2262,26100.0
2006-06-06 13:00:00,36.56,36.56,36.46,36.47,12500.0,21.232,21.232,21.1739,21.1797,12500.0
2006-06-06 13:05:00,36.48,36.48,36.45,36.45,27900.0,21.1855,21.1855,21.1681,21.1681,27900.0
2006-06-06 13:10:00,36.45,36.45,36.41,36.42,11000.0,21.1681,21.1681,21.1449,21.1507,11000.0
2006-06-06 13:15:00,36.42,36.43,36.41,36.42,11500.0,21.1507,21.1565,21.1449,21.1507,11500.0
2006-06-06 13:20:00,36.41,36.49,36.41,36.48,19100.0,21.1449,21.1913,21.1449,21.1855,19100.0
2006-06-06 13:25:00,36.48,36.49,36.44,36.46,21300.0,21.1855,21.1913,21.1623,21.1739,21300.0
2006-06-06 13:30:00,36.46,36.46,36.43,36.43,40200.0,21.1739,21.1739,21.1565,21.1565,40200.0
2006-06-06 13:35:00,36.43,36.43,36.41,36.41,41300.0,21.1565,21.1565,21.1449,21.1449,41300.0
2006-06-06 13:40:00,36.41,36.41,36.36,36.37,58000.0,21.1449,21.1449,21.1159,21.1217,58000.0
2006-06-06 13:45:00,36.37,36.39,36.36,36.38,59100.0,21.1217,21.1333,21.1159,21.1275,59100.0
2006-06-06 13:50:00,36.38,36.43,36.38,36.41,46100.0,21.1275,21.1565,21.1275,21.1449,46100.0
2006-06-06 13:55:00,36.41,36.41,36.34,36.39,50400.0,21.1449,21.1449,21.1042,21.1333,50400.0
2006-06-06 14:00:00,36.39,36.42,36.38,36.4,27700.0,21.1333,21.1507,21.1275,21.1391,27700.0
2006-06-06 14:05:00,36.39,36.48,36.39,36.44,24500.0,21.1333,21.1855,21.1333,21.1623,24500.0
2006-06-06 14:10:00,36.43,36.43,36.4,36.42,16500.0,21.1565,21.1565,21.1391,21.1507,16500.0
2006-06-06 14:15:00,36.43,36.45,36.4,36.41,23300.0,21.1565,21.1681,21.1391,21.1449,23300.0
2006-06-06 14:20:00,36.41,36.43,36.4,36.43,11200.0,21.1449,21.1565,21.1391,21.1565,11200.0
2006-06-06 14:25:00,36.43,36.46,36.42,36.45,24300.0,21.1565,21.1739,21.1507,21.1681,24300.0
2006-06-06 14:30:00,36.45,36.54,36.45,36.53,65800.0,21.1681,21.2204,21.1681,21.2146,65800.0
2006-06-06 14:35:00,36.54,36.59,36.53,36.58,20900.0,21.2204,21.2494,21.2146,21.2436,20900.0
2006-06-06 14:40:00,36.58,36.6,36.55,36.57,80500.0,21.2436,21.2552,21.2262,21.2378,80500.0
2006-06-06 14:45:00,36.57,36.57,36.49,36.52,27800.0,21.2378,21.2378,21.1913,21.2088,27800.0
2006-06-06 14:50:00,36.52,36.56,36.5,36.52,14800.0,21.2088,21.232,21.1972,21.2088,14800.0
2006-06-06 14:55:00,36.52,36.55,36.52,36.52,21300.0,21.2088,21.2262,21.2088,21.2088,21300.0
2006-06-06 15:00:00,36.51,36.56,36.48,36.56,29000.0,21.203,21.232,21.1855,21.232,29000.0
2006-06-06 15:05:00,36.56,36.62,36.56,36.61,32500.0,21.232,21.2668,21.232,21.261,32500.0
2006-06-06 15:10:00,36.61,36.62,36.56,36.6,30400.0,21.261,21.2668,21.232,21.2552,30400.0
2006-06-06 15:15:00,36.62,36.62,36.5,36.51,99200.0,21.2668,21.2668,21.1972,21.203,99200.0
2006-06-06 15:20:00,36.51,36.62,36.51,36.6,38100.0,21.203,21.2668,21.203,21.2552,38100.0
2006-06-06 15:25:00,36.6,36.6,36.59,36.59,12500.0,21.2552,21.2552,21.2494,21.2494,12500.0
2006-06-06 15:30:00,36.59,36.61,36.58,36.6,22600.0,21.2494,21.261,21.2436,21.2552,22600.0
2006-06-06 15:35:00,36.61,36.68,36.57,36.62,30500.0,21.261,21.3017,21.2378,21.2668,30500.0
2006-06-06 15:40:00,36.72,36.75,36.65,36.66,72900.0,21.3249,21.3423,21.2843,21.2901,72900.0
2006-06-06 15:45:00,36.67,36.74,36.67,36.72,38600.0,21.2959,21.3365,21.2959,21.3249,38600.0
2006-06-06 15:50:00,36.72,36.72,36.63,36.65,73200.0,21.3249,21.3249,21.2727,21.2843,73200.0
2006-06-06 15:55:00,36.64,36.66,36.62,36.66,149500.0,21.2785,21.2901,21.2668,21.2901,149500.0
2006-06-07 09:30:00,36.65,36.66,36.56,36.63,32000.0,21.2843,21.2901,21.232,21.2727,32000.0
2006-06-07 09:35:00,36.64,36.84,36.64,36.73,24600.0,21.2785,21.3946,21.2785,21.3307,24600.0
2006-06-07 09:40:00,36.73,36.79,36.64,36.76,31000.0,21.3307,21.3656,21.2785,21.3481,31000.0
2006-06-07 09:45:00,36.77,36.9,36.72,36.87,30400.0,21.354,21.4295,21.3249,21.412,30400.0
2006-06-07 09:50:00,36.87,36.97,36.84,36.9,47600.0,21.412,21.4701,21.3946,21.4295,47600.0
2006-06-07 09:55:00,36.9,36.9,36.86,36.88,45800.0,21.4295,21.4295,21.4062,21.4178,45800.0
2006-06-07 10:00:00,36.87,37.05,36.87,37.05,98700.0,21.412,21.5166,21.412,21.5166,98700.0
2006-06-07 10:05:00,37.05,37.06,36.99,37.03,38300.0,21.5166,21.5224,21.4817,21.5049,38300.0
2006-06-07 10:10:00,37.03,37.04,36.99,37.01,84900.0,21.5049,21.5108,21.4817,21.4933,84900.0
2006-06-07 10:15:00,37.02,37.04,37.0,37.03,151700.0,21.4991,21.5108,21.4875,21.5049,151700.0
2006-06-07 10:20:00,37.03,37.03,36.99,37.03,94600.0,21.5049,21.5049,21.4817,21.5049,94600.0
2006-06-07 10:25:00,37.03,37.03,36.95,37.02,76200.0,21.5049,21.5049,21.4585,21.4991,76200.0
2006-06-07 10:30:00,37.02,37.07,37.01,37.07,23200.0,21.4991,21.5282,21.4933,21.5282,23200.0
2006-06-07 10:35:00,37.06,37.07,37.02,37.04,229800.0,21.5224,21.5282,21.4991,21.5108,229800.0
2006-06-07 10:40:00,37.03,37.15,37.0,37.15,49700.0,21.5049,21.5746,21.4875,21.5746,49700.0
2006-06-07 10:45:00,37.16,37.24,37.16,37.24,28900.0,21.5804,21.6269,21.5804,21.6269,28900.0
2006-06-07 10:50:00,37.22,37.33,37.22,37.32,74300.0,21.6153,21.6792,21.6153,21.6734,74300.0
2006-06-07 10:55:00,37.32,37.35,37.28,37.3,69100.0,21.6734,21.6908,21.6501,21.6618,69100.0
2006-06-07 11:00:00,37.29,37.34,37.29,37.33,18100.0,21.6559,21.685,21.6559,21.6792,18100.0
2006-06-07 11:05:00,37.33,37.34,37.28,37.28,22200.0,21.6792,21.685,21.6501,21.6501,22200.0
2006-06-07 11:10:00,37.27,37.28,37.21,37.23,42300.0,21.6443,21.6501,21.6095,21.6211,42300.0
2006-06-07 11:15:00,37.24,37.24,37.22,37.24,11700.0,21.6269,21.6269,21.6153,21.6269,11700.0
2006-06-07 11:20:00,37.23,37.27,37.21,37.21,27600.0,21.6211,21.6443,21.6095,21.6095,27600.0
2006-06-07 11:25:00,37.22,37.22,37.14,37.14,21800.0,21.6153,21.6153,21.5688,21.5688,21800.0
2006-06-07 11:30:00,37.14,37.19,37.14,37.18,22500.0,21.5688,21.5979,21.5688,21.5921,22500.0
2006-06-07 11:35:00,37.18,37.22,37.16,37.19,12000.0,21.5921,21.6153,21.5804,21.5979,12000.0
2006-06-07 11:40:00,37.2,37.22,37.2,37.2,14200.0,21.6037,21.6153,21.6037,21.6037,14200.0
2006-06-07 11:45:00,37.2,37.21,37.18,37.19,11000.0,21.6037,21.6095,21.5921,21.5979,11000.0
2006-06-07 11:50:00,37.18,37.19,37.18,37.18,10500.0,21.5921,21.5979,21.5921,21.5921,10500.0
2006-06-07 11:55:00,37.19,37.25,37.15,37.24,35800.0,21.5979,21.6327,21.5746,21.6269,35800.0
2006-06-07 12:00:00,37.24,37.3,37.23,37.29,47000.0,21.6269,21.6618,21.6211,21.6559,47000.0
2006-06-07 12:05:00,37.28,37.29,37.25,37.25,10900.0,21.6501,21.6559,21.6327,21.6327,10900.0
2006-06-07 12:10:00,37.25,37.25,37.24,37.24,3600.0,21.6327,21.6327,21.6269,21.6269,3600.0
2006-06-07 12:15:00,37.24,37.25,37.22,37.23,13300.0,21.6269,21.6327,21.6153,21.6211,13300.0
2006-06-07 12:20:00,37.23,37.23,37.21,37.21,12400.0,21.6211,21.6211,21.6095,21.6095,12400.0
2006-06-07 12:25:00,37.21,37.22,37.2,37.22,18000.0,21.6095,21.6153,21.6037,21.6153,18000.0
2006-06-07 12:30:00,37.21,37.22,37.21,37.22,8900.0,21.6095,21.6153,21.6095,21.6153,8900.0
2006-06-07 12:35:00,37.22,37.23,37.2,37.2,18600.0,21.6153,21.6211,21.6037,21.6037,18600.0
2006-06-07 12:40:00,37.21,37.21,37.2,37.2,7900.0,21.6095,21.6095,21.6037,21.6037,7900.0
2006-06-07 12:45:00,37.2,37.22,37.2,37.21,43900.0,21.6037,21.6153,21.6037,21.6095,43900.0
2006-06-07 12:50:00,37.2,37.21,37.2,37.2,5300.0,21.6037,21.6095,21.6037,21.6037,5300.0
2006-06-07 12:55:00,37.2,37.22,37.2,37.21,20000.0,21.6037,21.6153,21.6037,21.6095,20000.0
2006-06-07 13:00:00,37.21,37.21,37.2,37.2,10300.0,21.6095,21.6095,21.6037,21.6037,10300.0
2006-06-07 13:05:00,37.2,37.21,37.2,37.21,19200.0,21.6037,21.6095,21.6037,21.6095,19200.0
2006-06-07 13:10:00,37.2,37.21,37.2,37.21,16900.0,21.6037,21.6095,21.6037,21.6095,16900.0
2006-06-07 13:15:00,37.21,37.24,37.21,37.24,36700.0,21.6095,21.6269,21.6095,21.6269,36700.0
2006-06-07 13:20:00,37.24,37.24,37.2,37.2,11300.0,21.6269,21.6269,21.6037,21.6037,11300.0
2006-06-07 13:25:00,37.21,37.21,37.2,37.21,3900.0,21.6095,21.6095,21.6037,21.6095,3900.0
2006-06-07 13:30:00,37.21,37.21,37.2,37.2,12200.0,21.6095,21.6095,21.6037,21.6037,12200.0
2006-06-07 13:35:00,37.21,37.21,37.2,37.2,22000.0,21.6095,21.6095,21.6037,21.6037,22000.0
2006-06-07 13:40:00,37.2,37.21,37.2,37.21,9300.0,21.6037,21.6095,21.6037,21.6095,9300.0
2006-06-07 13:45:00,37.2,37.21,37.2,37.2,6800.0,21.6037,21.6095,21.6037,21.6037,6800.0
2006-06-07 13:50:00,37.2,37.21,37.2,37.21,29900.0,21.6037,21.6095,21.6037,21.6095,29900.0
2006-06-07 13:55:00,37.2,37.22,37.2,37.21,31200.0,21.6037,21.6153,21.6037,21.6095,31200.0
2006-06-07 14:00:00,37.21,37.21,37.18,37.19,41900.0,21.6095,21.6095,21.5921,21.5979,41900.0
2006-06-07 14:05:00,37.19,37.2,37.19,37.19,49500.0,21.5979,21.6037,21.5979,21.5979,49500.0
2006-06-07 14:10:00,37.19,37.19,37.12,37.12,55500.0,21.5979,21.5979,21.5572,21.5572,55500.0
2006-06-07 14:15:00,37.12,37.14,37.1,37.12,32700.0,21.5572,21.5688,21.5456,21.5572,32700.0
2006-06-07 14:20:00,37.11,37.14,37.1,37.14,45200.0,21.5514,21.5688,21.5456,21.5688,45200.0
2006-06-07 14:25:00,37.15,37.24,37.14,37.23,33100.0,21.5746,21.6269,21.5688,21.6211,33100.0
2006-06-07 14:30:00,37.22,37.22,37.19,37.2,17800.0,21.6153,21.6153,21.5979,21.6037,17800.0
2006-06-07 14:35:00,37.2,37.2,37.19,37.2,15500.0,21.6037,21.6037,21.5979,21.6037,15500.0
2006-06-07 14:40:00,37.2,37.2,37.19,37.19,10500.0,21.6037,21.6037,21.5979,21.5979,10500.0
2006-06-07 14:45:00,37.19,37.2,37.16,37.16,18300.0,21.5979,21.6037,21.5804,21.5804,18300.0
2006-06-07 14:50:00,37.16,37.18,37.15,37.16,35900.0,21.5804,21.5921,21.5746,21.5804,35900.0
2006-06-07 14:55:00,37.16,37.19,37.16,37.17,30100.0,21.5804,21.5979,21.5804,21.5863,30100.0
2006-06-07 15:00:00,37.18,37.19,37.17,37.18,27400.0,21.5921,21.5979,21.5863,21.5921,27400.0
2006-06-07 15:05:00,37.18,37.19,37.14,37.15,34500.0,21.5921,21.5979,21.5688,21.5746,34500.0
2006-06-07 15:10:00,37.14,37.15,37.1,37.11,41000.0,21.5688,21.5746,21.5456,21.5514,41000.0
2006-06-07 15:15:00,37.11,37.12,37.1,37.11,47300.0,21.5514,21.5572,21.5456,21.5514,47300.0
2006-06-07 15:20:00,37.11,37.14,37.11,37.12,48100.0,21.5514,21.5688,21.5514,21.5572,48100.0
2006-06-07 15:25:00,37.12,37.12,37.0,37.0,37100.0,21.5572,21.5572,21.4875,21.4875,37100.0
2006-06-07 15:30:00,37.0,37.01,36.98,37.01,33000.0,21.4875,21.4933,21.4759,21.4933,33000.0
2006-06-07 15:35:00,37.01,37.03,37.0,37.02,27700.0,21.4933,21.5049,21.4875,21.4991,27700.0
2006-06-07 15:40:00,37.02,37.02,37.0,37.0,32600.0,21.4991,21.4991,21.4875,21.4875,32600.0
2006-06-07 15:45:00,37.0,37.0,36.86,36.86,30900.0,21.4875,21.4875,21.4062,21.4062,30900.0
2006-06-07 15:50:00,36.85,36.87,36.83,36.85,46100.0,21.4004,21.412,21.3888,21.4004,46100.0
2006-06-07 15:55:00,36.86,36.88,36.84,36.84,58400.0,21.4062,21.4178,21.3946,21.3946,58400.0
2006-06-08 09:30:00,36.65,36.7,36.6,36.62,81400.0,21.2843,21.3133,21.2552,21.2668,81400.0
2006-06-08 09:35:00,36.62,36.65,36.5,36.62,59600.0,21.2668,21.2843,21.1972,21.2668,59600.0
2006-06-08 09:40:00,36.62,36.64,36.47,36.53,75200.0,21.2668,21.2785,21.1797,21.2146,75200.0
2006-06-08 09:45:00,36.53,36.71,36.53,36.67,65200.0,21.2146,21.3191,21.2146,21.2959,65200.0
2006-06-08 09:50:00,36.67,36.67,36.65,36.66,39500.0,21.2959,21.2959,21.2843,21.2901,39500.0
2006-06-08 09:55:00,36.66,36.75,36.65,36.72,70700.0,21.2901,21.3423,21.2843,21.3249,70700.0
2006-06-08 10:00:00,36.71,36.74,36.7,36.74,38100.0,21.3191,21.3365,21.3133,21.3365,38100.0
2006-06-08 10:05:00,36.74,36.75,36.67,36.68,68800.0,21.3365,21.3423,21.2959,21.3017,68800.0
2006-06-08 10:10:00,36.68,36.8,36.68,36.8,20900.0,21.3017,21.3714,21.3017,21.3714,20900.0
2006-06-08 10:15:00,36.79,36.79,36.66,36.66,32500.0,21.3656,21.3656,21.2901,21.2901,32500.0
2006-06-08 10:20:00,36.66,36.73,36.64,36.64,23400.0,21.2901,21.3307,21.2785,21.2785,23400.0
2006-06-08 10:25:00,36.62,36.66,36.62,36.63,24900.0,21.2668,21.2901,21.2668,21.2727,24900.0
2006-06-08 10:30:00,36.62,36.62,36.56,36.58,28300.0,21.2668,21.2668,21.232,21.2436,28300.0
2006-06-08 10:35:00,36.59,36.59,36.51,36.53,33800.0,21.2494,21.2494,21.203,21.2146,33800.0
2006-06-08 10:40:00,36.51,36.52,36.43,36.43,23700.0,21.203,21.2088,21.1565,21.1565,23700.0
2006-06-08 10:45:00,36.44,36.48,36.43,36.47,58700.0,21.1623,21.1855,21.1565,21.1797,58700.0
2006-06-08 10:50:00,36.47,36.49,36.42,36.43,24800.0,21.1797,21.1913,21.1507,21.1565,24800.0
2006-06-08 10:55:00,36.43,36.45,36.37,36.37,43200.0,21.1565,21.1681,21.1217,21.1217,43200.0
2006-06-08 11:00:00,36.38,36.5,36.34,36.46,54900.0,21.1275,21.1972,21.1042,21.1739,54900.0
2006-06-08 11:05:00,36.45,36.48,36.38,36.39,106600.0,21.1681,21.1855,21.1275,21.1333,106600.0
2006-06-08 11:10:00,36.39,36.39,36.13,36.13,85200.0,21.1333,21.1333,20.9823,20.9823,85200.0
2006-06-08 11:15:00,36.14,36.17,35.95,35.95,63000.0,20.9881,21.0055,20.8777,20.8777,63000.0
2006-06-08 11:20:00,35.96,35.96,35.78,35.9,74400.0,20.8836,20.8836,20.779,20.8487,74400.0
2006-06-08 11:25:00,35.89,35.97,35.89,35.91,33200.0,20.8429,20.8894,20.8429,20.8545,33200.0
2006-06-08 11:30:00,35.9,35.91,35.67,35.68,48600.0,20.8487,20.8545,20.7151,20.7209,48600.0
2006-06-08 11:35:00,35.67,35.76,35.66,35.69,35900.0,20.7151,20.7674,20.7093,20.7268,35900.0
2006-06-08 11:40:00,35.69,35.72,35.64,35.7,63000.0,20.7268,20.7442,20.6977,20.7326,63000.0
2006-06-08 11:45:00,35.71,35.74,35.51,35.57,45700.0,20.7384,20.7558,20.6222,20.6571,45700.0
2006-06-08 11:50:00,35.57,35.57,35.42,35.42,31800.0,20.6571,20.6571,20.57,20.57,31800.0
2006-06-08 11:55:00,35.41,35.49,35.38,35.46,70000.0,20.5641,20.6106,20.5467,20.5932,70000.0
2006-06-08 12:00:00,35.45,35.48,35.36,35.4,58800.0,20.5874,20.6048,20.5351,20.5583,58800.0
2006-06-08 12:05:00,35.41,35.43,35.38,35.4,64400.0,20.5641,20.5758,20.5467,20.5583,64400.0
2006-06-08 12:10:00,35.42,35.62,35.41,35.54,76900.0,20.57,20.6861,20.5641,20.6396,76900.0
2006-06-08 12:15:00,35.55,35.67,35.54,35.66,60900.0,20.6454,20.7151,20.6396,20.7093,60900.0
2006-06-08 12:20:00,35.65,35.79,35.64,35.79,59500.0,20.7035,20.7848,20.6977,20.7848,59500.0
2006-06-08 12:25:00,35.81,35.93,35.8,35.93,54700.0,20.7964,20.8661,20.7906,20.8661,54700.0
2006-06-08 12:30:00,35.93,35.95,35.93,35.95,28100.0,20.8661,20.8777,20.8661,20.8777,28100.0
2006-06-08 12:35:00,35.95,35.96,35.92,35.95,50000.0,20.8777,20.8836,20.8603,20.8777,50000.0
2006-06-08 12:40:00,35.95,36.02,35.92,35.95,39400.0,20.8777,20.9184,20.8603,20.8777,39400.0
2006-06-08 12:45:00,35.96,36.01,35.96,35.99,18500.0,20.8836,20.9126,20.8836,20.901,18500.0
2006-06-08 12:50:00,35.99,36.0,35.96,36.0,22600.0,20.901,20.9068,20.8836,20.9068,22600.0
2006-06-08 12:55:00,36.0,36.0,35.97,35.98,13300.0,20.9068,20.9068,20.8894,20.8952,13300.0
2006-06-08 13:00:00,35.97,35.98,35.93,35.93,15900.0,20.8894,20.8952,20.8661,20.8661,15900.0
2006-06-08 13:05:00,35.93,35.93,35.79,35.79,25600.0,20.8661,20.8661,20.7848,20.7848,25600.0
2006-06-08 13:10:00,35.8,35.83,35.76,35.83,24200.0,20.7906,20.8081,20.7674,20.8081,24200.0
2006-06-08 13:15:00,35.83,35.85,35.81,35.82,18300.0,20.8081,20.8197,20.7964,20.8022,18300.0
2006-06-08 13:20:00,35.83,35.84,35.81,35.81,27900.0,20.8081,20.8139,20.7964,20.7964,27900.0
2006-06-08 13:25:00,35.8,35.8,35.71,35.71,34400.0,20.7906,20.7906,20.7384,20.7384,34400.0
2006-06-08 13:30:00,35.71,35.74,35.69,35.73,53800.0,20.7384,20.7558,20.7268,20.75,53800.0
2006-06-08 13:35:00,35.73,35.8,35.71,35.79,37300.0,20.75,20.7906,20.7384,20.7848,37300.0
2006-06-08 13:40:00,35.8,35.85,35.8,35.83,28300.0,20.7906,20.8197,20.7906,20.8081,28300.0
2006-06-08 13:45:00,35.83,35.84,35.8,35.8,26200.0,20.8081,20.8139,20.7906,20.7906,26200.0
2006-06-08 13:50:00,35.79,35.87,35.77,35.87,20600.0,20.7848,20.8313,20.7732,20.8313,20600.0
2006-06-08 13:55:00,35.9,35.99,35.89,35.99,20000.0,20.8487,20.901,20.8429,20.901,20000.0
2006-06-08 14:00:00,35.98,36.0,35.95,36.0,23700.0,20.8952,20.9068,20.8777,20.9068,23700.0
2006-06-08 14:05:00,36.0,36.0,35.95,35.95,14900.0,20.9068,20.9068,20.8777,20.8777,14900.0
2006-06-08 14:10:00,35.94,36.03,35.94,36.03,15000.0,20.8719,20.9242,20.8719,20.9242,15000.0
2006-06-08 14:15:00,36.04,36.08,36.01,36.08,36500.0,20.93,20.9532,20.9126,20.9532,36500.0
2006-06-08 14:20:00,36.08,36.08,36.03,36.04,27200.0,20.9532,20.9532,20.9242,20.93,27200.0
2006-06-08 14:25:00,36.04,36.13,36.03,36.08,32700.0,20.93,20.9823,20.9242,20.9532,32700.0
2006-06-08 14:30:00,36.06,36.12,36.04,36.11,40300.0,20.9416,20.9765,20.93,20.9707,40300.0
2006-06-08 14:35:00,36.11,36.19,36.1,36.18,43300.0,20.9707,21.0171,20.9649,21.0113,43300.0
2006-06-08 14:40:00,36.17,36.18,36.15,36.15,23200.0,21.0055,21.0113,20.9939,20.9939,23200.0
2006-06-08 14:45:00,36.16,36.16,36.13,36.13,20100.0,20.9997,20.9997,20.9823,20.9823,20100.0
2006-06-08 14:50:00,36.13,36.13,36.12,36.12,17900.0,20.9823,20.9823,20.9765,20.9765,17900.0
2006-06-08 14:55:00,36.12,36.13,36.08,36.09,21200.0,20.9765,20.9823,20.9532,20.9591,21200.0
2006-06-08 15:00:00,36.09,36.2,36.09,36.19,35200.0,20.9591,21.0229,20.9591,21.0171,35200.0
2006-06-08 15:05:00,36.19,36.25,36.19,36.24,39900.0,21.0171,21.052,21.0171,21.0462,39900.0
2006-06-08 15:10:00,36.24,36.39,36.24,36.35,65400.0,21.0462,21.1333,21.0462,21.11,65400.0
2006-06-08 15:15:00,36.35,36.38,36.31,36.34,25900.0,21.11,21.1275,21.0868,21.1042,25900.0
2006-06-08 15:20:00,36.34,36.34,36.31,36.31,21600.0,21.1042,21.1042,21.0868,21.0868,21600.0
2006-06-08 15:25:00,36.31,36.32,36.24,36.25,32200.0,21.0868,21.0926,21.0462,21.052,32200.0
2006-06-08 15:30:00,36.25,36.32,36.23,36.31,39800.0,21.052,21.0926,21.0404,21.0868,39800.0
2006-06-08 15:35:00,36.33,36.52,36.33,36.51,57900.0,21.0984,21.2088,21.0984,21.203,57900.0
2006-06-08 15:40:00,36.51,36.52,36.42,36.45,93300.0,21.203,21.2088,21.1507,21.1681,93300.0
2006-06-08 15:45:00,36.46,36.5,36.4,36.43,62400.0,21.1739,21.1972,21.1391,21.1565,62400.0
2006-06-08 15:50:00,36.43,36.44,36.41,36.42,50300.0,21.1565,21.1623,21.1449,21.1507,50300.0
2006-06-08 15:55:00,36.41,36.47,36.41,36.46,50700.0,21.1449,21.1797,21.1449,21.1739,50700.0
2006-06-09 09:30:00,36.43,36.45,36.42,36.42,26200.0,21.1565,21.1681,21.1507,21.1507,26200.0
2006-06-09 09:35:00,36.42,36.64,36.42,36.63,27100.0,21.1507,21.2785,21.1507,21.2727,27100.0
2006-06-09 09:40:00,36.64,36.64,36.54,36.58,24700.0,21.2785,21.2785,21.2204,21.2436,24700.0
2006-06-09 09:45:00,36.57,36.68,36.57,36.67,59600.0,21.2378,21.3017,21.2378,21.2959,59600.0
2006-06-09 09:50:00,36.66,36.68,36.61,36.62,64700.0,21.2901,21.3017,21.261,21.2668,64700.0
2006-06-09 09:55:00,36.62,36.69,36.61,36.69,48500.0,21.2668,21.3075,21.261,21.3075,48500.0
2006-06-09 10:00:00,36.7,36.84,36.68,36.84,70900.0,21.3133,21.3946,21.3017,21.3946,70900.0
2006-06-09 10:05:00,36.82,36.9,36.82,36.9,44900.0,21.383,21.4295,21.383,21.4295,44900.0
2006-06-09 10:10:00,36.9,36.93,36.79,36.81,60300.0,21.4295,21.4469,21.3656,21.3772,60300.0
2006-06-09 10:15:00,36.8,36.87,36.8,36.87,35500.0,21.3714,21.412,21.3714,21.412,35500.0
2006-06-09 10:20:00,36.87,36.93,36.87,36.93,29700.0,21.412,21.4469,21.412,21.4469,29700.0
2006-06-09 10:25:00,36.93,36.98,36.93,36.98,33700.0,21.4469,21.4759,21.4469,21.4759,33700.0
2006-06-09 10:30:00,36.97,36.98,36.95,36.95,26500.0,21.4701,21.4759,21.4585,21.4585,26500.0
2006-06-09 10:35:00,36.96,36.96,36.93,36.94,27000.0,21.4643,21.4643,21.4469,21.4527,27000.0
2006-06-09 10:40:00,36.95,36.98,36.95,36.96,21400.0,21.4585,21.4759,21.4585,21.4643,21400.0
2006-06-09 10:45:00,36.96,36.97,36.95,36.97,18800.0,21.4643,21.4701,21.4585,21.4701,18800.0
2006-06-09 10:50:00,36.97,36.99,36.95,36.96,26300.0,21.4701,21.4817,21.4585,21.4643,26300.0
2006-06-09 10:55:00,36.96,37.0,36.96,36.98,55400.0,21.4643,21.4875,21.4643,21.4759,55400.0
2006-06-09 11:00:00,36.96,37.0,36.96,36.99,23800.0,21.4643,21.4875,21.4643,21.4817,23800.0
2006-06-09 11:05:00,37.0,37.04,36.96,36.96,28100.0,21.4875,21.5108,21.4643,21.4643,28100.0
2006-06-09 11:10:00,36.97,36.97,36.94,36.96,11000.0,21.4701,21.4701,21.4527,21.4643,11000.0
2006-06-09 11:15:00,36.96,36.97,36.91,36.92,27700.0,21.4643,21.4701,21.4353,21.4411,27700.0
2006-06-09 11:20:00,36.92,36.95,36.92,36.94,10700.0,21.4411,21.4585,21.4411,21.4527,10700.0
2006-06-09 11:25:00,36.95,36.96,36.9,36.92,10500.0,21.4585,21.4643,21.4295,21.4411,10500.0
2006-06-09 11:30:00,36.92,36.93,36.84,36.85,28300.0,21.4411,21.4469,21.3946,21.4004,28300.0
2006-06-09 11:35:00,36.84,36.84,36.81,36.82,22200.0,21.3946,21.3946,21.3772,21.383,22200.0
2006-06-09 11:40:00,36.82,36.83,36.81,36.83,17500.0,21.383,21.3888,21.3772,21.3888,17500.0
2006-06-09 11:45:00,36.83,36.85,36.82,36.84,43600.0,21.3888,21.4004,21.383,21.3946,43600.0
2006-06-09 11:50:00,36.84,36.9,36.78,36.8,112500.0,21.3946,21.4295,21.3598,21.3714,112500.0
2006-06-09 11:55:00,36.81,36.83,36.77,36.83,15100.0,21.3772,21.3888,21.354,21.3888,15100.0
2006-06-09 12:00:00,36.83,36.83,36.82,36.83,14700.0,21.3888,21.3888,21.383,21.3888,14700.0
2006-06-09 12:05:00,36.83,36.84,36.81,36.84,40100.0,21.3888,21.3946,21.3772,21.3946,40100.0
2006-06-09 12:10:00,36.82,36.82,36.79,36.8,6000.0,21.383,21.383,21.3656,21.3714,6000.0
2006-06-09 12:15:00,36.8,36.8,36.74,36.8,10100.0,21.3714,21.3714,21.3365,21.3714,10100.0
2006-06-09 12:20:00,36.81,36.81,36.78,36.8,11200.0,21.3772,21.3772,21.3598,21.3714,11200.0
2006-06-09 12:25:00,36.8,36.83,36.78,36.82,34100.0,21.3714,21.3888,21.3598,21.383,34100.0
2006-06-09 12:30:00,36.82,36.85,36.82,36.84,13800.0,21.383,21.4004,21.383,21.3946,13800.0
2006-06-09 12:35:00,36.84,36.89,36.81,36.83,29800.0,21.3946,21.4236,21.3772,21.3888,29800.0
2006-06-09 12:40:00,36.82,36.87,36.81,36.81,19100.0,21.383,21.412,21.3772,21.3772,19100.0
2006-06-09 12:45:00,36.83,36.84,36.81,36.84,14100.0,21.3888,21.3946,21.3772,21.3946,14100.0
2006-06-09 12:50:00,36.84,36.85,36.84,36.85,13000.0,21.3946,21.4004,21.3946,21.4004,13000.0
2006-06-09 12:55:00,36.84,36.84,36.8,36.82,17400.0,21.3946,21.3946,21.3714,21.383,17400.0
2006-06-09 13:00:00,36.83,36.84,36.8,36.81,11900.0,21.3888,21.3946,21.3714,21.3772,11900.0
2006-06-09 13:05:00,36.8,36.82,36.8,36.82,44000.0,21.3714,21.383,21.3714,21.383,44000.0
2006-06-09 13:10:00,36.81,36.82,36.76,36.79,38000.0,21.3772,21.383,21.3481,21.3656,38000.0
2006-06-09 13:15:00,36.76,36.79,36.74,36.77,38800.0,21.3481,21.3656,21.3365,21.354,38800.0
2006-06-09 13:20:00,36.77,36.8,36.73,36.78,29900.0,21.354,21.3714,21.3307,21.3598,29900.0
2006-06-09 13:25:00,36.78,36.82,36.78,36.79,17200.0,21.3598,21.383,21.3598,21.3656,17200.0
2006-06-09 13:30:00,36.78,36.8,36.78,36.8,10500.0,21.3598,21.3714,21.3598,21.3714,10500.0
2006-06-09 13:35:00,36.8,36.85,36.8,36.85,22400.0,21.3714,21.4004,21.3714,21.4004,22400.0
2006-06-09 13:40:00,36.83,36.83,36.81,36.82,8100.0,21.3888,21.3888,21.3772,21.383,8100.0
2006-06-09 13:45:00,36.81,36.83,36.79,36.82,14700.0,21.3772,21.3888,21.3656,21.383,14700.0
2006-06-09 13:50:00,36.82,36.85,36.81,36.85,9900.0,21.383,21.4004,21.3772,21.4004,9900.0
2006-06-09 13:55:00,36.85,36.87,36.85,36.85,9200.0,21.4004,21.412,21.4004,21.4004,9200.0
2006-06-09 14:00:00,36.85,36.88,36.85,36.88,20100.0,21.4004,21.4178,21.4004,21.4178,20100.0
2006-06-09 14:05:00,36.87,36.9,36.86,36.89,16900.0,21.412,21.4295,21.4062,21.4236,16900.0
2006-06-09 14:10:00,36.89,36.9,36.87,36.9,11000.0,21.4236,21.4295,21.412,21.4295,11000.0
2006-06-09 14:15:00,36.91,36.91,36.88,36.89,16000.0,21.4353,21.4353,21.4178,21.4236,16000.0
2006-06-09 14:20:00,36.88,36.9,36.87,36.89,14200.0,21.4178,21.4295,21.412,21.4236,14200.0
2006-06-09 14:25:00,36.9,36.94,36.88,36.94,29700.0,21.4295,21.4527,21.4178,21.4527,29700.0
2006-06-09 14:30:00,36.93,36.94,36.92,36.92,7000.0,21.4469,21.4527,21.4411,21.4411,7000.0
2006-06-09 14:35:00,36.92,36.93,36.9,36.93,24400.0,21.4411,21.4469,21.4295,21.4469,24400.0
2006-06-09 14:40:00,36.93,36.94,36.92,36.94,19600.0,21.4469,21.4527,21.4411,21.4527,19600.0
2006-06-09 14:45:00,36.94,36.95,36.93,36.95,9600.0,21.4527,21.4585,21.4469,21.4585,9600.0
2006-06-09 14:50:00,36.95,36.97,36.94,36.97,21500.0,21.4585,21.4701,21.4527,21.4701,21500.0
2006-06-09 14:55:00,36.97,36.97,36.89,36.89,14400.0,21.4701,21.4701,21.4236,21.4236,14400.0
2006-06-09 15:00:00,36.89,36.91,36.86,36.86,26400.0,21.4236,21.4353,21.4062,21.4062,26400.0
2006-06-09 15:05:00,36.87,36.91,36.86,36.91,36400.0,21.412,21.4353,21.4062,21.4353,36400.0
2006-06-09 15:10:00,36.91,36.91,36.88,36.9,29000.0,21.4353,21.4353,21.4178,21.4295,29000.0
2006-06-09 15:15:00,36.91,36.94,36.9,36.93,22000.0,21.4353,21.4527,21.4295,21.4469,22000.0
2006-06-09 15:20:00,36.92,36.94,36.91,36.91,27800.0,21.4411,21.4527,21.4353,21.4353,27800.0
2006-06-09 15:25:00,36.91,36.95,36.89,36.94,60000.0,21.4353,21.4585,21.4236,21.4527,60000.0
2006-06-09 15:30:00,36.95,36.97,36.91,36.93,39600.0,21.4585,21.4701,21.4353,21.4469,39600.0
2006-06-09 15:35:00,36.93,36.95,36.92,36.94,38900.0,21.4469,21.4585,21.4411,21.4527,38900.0
2006-06-09 15:40:00,36.95,36.95,36.84,36.86,71700.0,21.4585,21.4585,21.3946,21.4062,71700.0
2006-06-09 15:45:00,36.86,36.87,36.83,36.85,49800.0,21.4062,21.412,21.3888,21.4004,49800.0
2006-06-09 15:50:00,36.85,36.85,36.73,36.74,40400.0,21.4004,21.4004,21.3307,21.3365,40400.0
2006-06-09 15:55:00,36.73,36.74,36.68,36.71,207100.0,21.3307,21.3365,21.3017,21.3191,207100.0
2006-06-12 09:30:00,36.69,36.7,36.45,36.45,36400.0,21.3075,21.3133,21.1681,21.1681,36400.0
2006-06-12 09:35:00,36.45,36.63,36.45,36.55,15700.0,21.1681,21.2727,21.1681,21.2262,15700.0
2006-06-12 09:40:00,36.55,36.65,36.51,36.51,24200.0,21.2262,21.2843,21.203,21.203,24200.0
2006-06-12 09:45:00,36.51,36.59,36.51,36.56,39100.0,21.203,21.2494,21.203,21.232,39100.0
2006-06-12 09:50:00,36.54,36.58,36.53,36.56,25900.0,21.2204,21.2436,21.2146,21.232,25900.0
2006-06-12 09:55:00,36.53,36.63,36.53,36.61,24200.0,21.2146,21.2727,21.2146,21.261,24200.0
2006-06-12 10:00:00,36.59,36.59,36.5,36.53,21900.0,21.2494,21.2494,21.1972,21.2146,21900.0
2006-06-12 10:05:00,36.53,36.54,36.5,36.5,47800.0,21.2146,21.2204,21.1972,21.1972,47800.0
2006-06-12 10:10:00,36.48,36.53,36.39,36.39,29600.0,21.1855,21.2146,21.1333,21.1333,29600.0
2006-06-12 10:15:00,36.39,36.39,36.23,36.26,27700.0,21.1333,21.1333,21.0404,21.0578,27700.0
2006-06-12 10:20:00,36.27,36.3,36.26,36.26,17500.0,21.0636,21.081,21.0578,21.0578,17500.0
2006-06-12 10:25:00,36.28,36.32,36.26,36.31,38300.0,21.0694,21.0926,21.0578,21.0868,38300.0
2006-06-12 10:30:00,36.32,36.46,36.32,36.46,19300.0,21.0926,21.1739,21.0926,21.1739,19300.0
2006-06-12 10:35:00,36.45,36.47,36.42,36.45,19900.0,21.1681,21.1797,21.1507,21.1681,19900.0
2006-06-12 10:40:00,36.47,36.5,36.46,36.47,17500.0,21.1797,21.1972,21.1739,21.1797,17500.0
2006-06-12 10:45:00,36.46,36.46,36.43,36.45,10800.0,21.1739,21.1739,21.1565,21.1681,10800.0
2006-06-12 10:50:00,36.44,36.45,36.43,36.45,11200.0,21.1623,21.1681,21.1565,21.1681,11200.0
2006-06-12 10:55:00,36.45,36.45,36.41,36.42,14500.0,21.1681,21.1681,21.1449,21.1507,14500.0
2006-06-12 11:00:00,36.42,36.42,36.35,36.36,26100.0,21.1507,21.1507,21.11,21.1159,26100.0
2006-06-12 11:05:00,36.35,36.4,36.35,36.4,9800.0,21.11,21.1391,21.11,21.1391,9800.0
2006-06-12 11:10:00,36.4,36.4,36.38,36.38,10100.0,21.1391,21.1391,21.1275,21.1275,10100.0
2006-06-12 11:15:00,36.37,36.39,36.32,36.32,13000.0,21.1217,21.1333,21.0926,21.0926,13000.0
2006-06-12 11:20:00,36.32,36.33,36.21,36.22,20800.0,21.0926,21.0984,21.0287,21.0345,20800.0
2006-06-12 11:25:00,36.21,36.26,36.21,36.24,22100.0,21.0287,21.0578,21.0287,21.0462,22100.0
2006-06-12 11:30:00,36.23,36.33,36.2,36.33,23300.0,21.0404,21.0984,21.0229,21.0984,23300.0
2006-06-12 11:35:00,36.32,36.34,36.3,36.31,20200.0,21.0926,21.1042,21.081,21.0868,20200.0
2006-06-12 11:40:00,36.31,36.33,36.25,36.26,28300.0,21.0868,21.0984,21.052,21.0578,28300.0
2006-06-12 11:45:00,36.26,36.31,36.25,36.26,16800.0,21.0578,21.0868,21.052,21.0578,16800.0
2006-06-12 11:50:00,36.26,36.35,36.25,36.34,27100.0,21.0578,21.11,21.052,21.1042,27100.0
2006-06-12 11:55:00,36.3,36.32,36.3,36.32,20500.0,21.081,21.0926,21.081,21.0926,20500.0
2006-06-12 12:00:00,36.32,36.33,36.3,36.31,13300.0,21.0926,21.0984,21.081,21.0868,13300.0
2006-06-12 12:05:00,36.31,36.32,36.3,36.3,3900.0,21.0868,21.0926,21.081,21.081,3900.0
2006-06-12 12:10:00,36.32,36.34,36.31,36.34,16000.0,21.0926,21.1042,21.0868,21.1042,16000.0
2006-06-12 12:15:00,36.35,36.4,36.34,36.39,10700.0,21.11,21.1391,21.1042,21.1333,10700.0
2006-06-12 12:20:00,36.39,36.39,36.33,36.37,14100.0,21.1333,21.1333,21.0984,21.1217,14100.0
2006-06-12 12:25:00,36.35,36.38,36.33,36.37,8800.0,21.11,21.1275,21.0984,21.1217,8800.0
2006-06-12 12:30:00,36.36,36.38,36.33,36.38,8400.0,21.1159,21.1275,21.0984,21.1275,8400.0
2006-06-12 12:35:00,36.38,36.38,36.31,36.31,9600.0,21.1275,21.1275,21.0868,21.0868,9600.0
2006-06-12 12:40:00,36.32,36.32,36.29,36.3,5400.0,21.0926,21.0926,21.0752,21.081,5400.0
2006-06-12 12:45:00,36.31,36.35,36.31,36.35,6200.0,21.0868,21.11,21.0868,21.11,6200.0
2006-06-12 12:50:00,36.35,36.39,36.34,36.34,12800.0,21.11,21.1333,21.1042,21.1042,12800.0
2006-06-12 12:55:00,36.35,36.35,36.31,36.32,11400.0,21.11,21.11,21.0868,21.0926,11400.0
2006-06-12 13:00:00,36.31,36.31,36.26,36.26,9800.0,21.0868,21.0868,21.0578,21.0578,9800.0
2006-06-12 13:05:00,36.26,36.29,36.26,36.27,27900.0,21.0578,21.0752,21.0578,21.0636,27900.0
2006-06-12 13:10:00,36.27,36.27,36.24,36.25,11400.0,21.0636,21.0636,21.0462,21.052,11400.0
2006-06-12 13:15:00,36.24,36.25,36.22,36.23,4100.0,21.0462,21.052,21.0345,21.0404,4100.0
2006-06-12 13:20:00,36.22,36.23,36.21,36.22,11700.0,21.0345,21.0404,21.0287,21.0345,11700.0
2006-06-12 13:25:00,36.21,36.25,36.21,36.24,12600.0,21.0287,21.052,21.0287,21.0462,12600.0
2006-06-12 13:30:00,36.24,36.27,36.24,36.26,6900.0,21.0462,21.0636,21.0462,21.0578,6900.0
2006-06-12 13:35:00,36.25,36.26,36.21,36.22,9600.0,21.052,21.0578,21.0287,21.0345,9600.0
2006-06-12 13:40:00,36.21,36.22,36.21,36.21,4400.0,21.0287,21.0345,21.0287,21.0287,4400.0
2006-06-12 13:45:00,36.21,36.25,36.21,36.23,9400.0,21.0287,21.052,21.0287,21.0404,9400.0
2006-06-12 13:50:00,36.24,36.27,36.24,36.27,14100.0,21.0462,21.0636,21.0462,21.0636,14100.0
2006-06-12 13:55:00,36.27,36.29,36.27,36.28,10300.0,21.0636,21.0752,21.0636,21.0694,10300.0
2006-06-12 14:00:00,36.28,36.28,36.25,36.25,19800.0,21.0694,21.0694,21.052,21.052,19800.0
2006-06-12 14:05:00,36.25,36.26,36.24,36.24,32800.0,21.052,21.0578,21.0462,21.0462,32800.0
2006-06-12 14:10:00,36.24,36.26,36.2,36.2,21900.0,21.0462,21.0578,21.0229,21.0229,21900.0
2006-06-12 14:15:00,36.19,36.19,36.12,36.13,12600.0,21.0171,21.0171,20.9765,20.9823,12600.0
2006-06-12 14:20:00,36.14,36.14,36.08,36.1,13500.0,20.9881,20.9881,20.9532,20.9649,13500.0
2006-06-12 14:25:00,36.08,36.1,36.06,36.09,16800.0,20.9532,20.9649,20.9416,20.9591,16800.0
2006-06-12 14:30:00,36.08,36.08,36.03,36.03,17300.0,20.9532,20.9532,20.9242,20.9242,17300.0
2006-06-12 14:35:00,36.03,36.05,36.02,36.05,18100.0,20.9242,20.9358,20.9184,20.9358,18100.0
2006-06-12 14:40:00,36.03,36.05,35.99,36.02,18500.0,20.9242,20.9358,20.901,20.9184,18500.0
2006-06-12 14:45:00,36.0,36.06,36.0,36.05,24000.0,20.9068,20.9416,20.9068,20.9358,24000.0
2006-06-12 14:50:00,36.06,36.08,35.99,35.99,22800.0,20.9416,20.9532,20.901,20.901,22800.0
2006-06-12 14:55:00,36.0,36.02,35.97,35.98,22000.0,20.9068,20.9184,20.8894,20.8952,22000.0
2006-06-12 15:00:00,35.97,35.99,35.97,35.97,18300.0,20.8894,20.901,20.8894,20.8894,18300.0
2006-06-12 15:05:00,35.97,35.98,35.96,35.96,12100.0,20.8894,20.8952,20.8836,20.8836,12100.0
2006-06-12 15:10:00,35.97,35.97,35.93,35.94,24300.0,20.8894,20.8894,20.8661,20.8719,24300.0
2006-06-12 15:15:00,35.94,35.94,35.87,35.88,19300.0,20.8719,20.8719,20.8313,20.8371,19300.0
2006-06-12 15:20:00,35.89,35.89,35.85,35.85,30500.0,20.8429,20.8429,20.8197,20.8197,30500.0
2006-06-12 15:25:00,35.84,35.85,35.73,35.75,43400.0,20.8139,20.8197,20.75,20.7616,43400.0
2006-06-12 15:30:00,35.75,35.77,35.73,35.73,73500.0,20.7616,20.7732,20.75,20.75,73500.0
2006-06-12 15:35:00,35.73,35.79,35.73,35.75,88500.0,20.75,20.7848,20.75,20.7616,88500.0
2006-06-12 15:40:00,35.74,35.87,35.73,35.87,60400.0,20.7558,20.8313,20.75,20.8313,60400.0
2006-06-12 15:45:00,35.87,35.96,35.86,35.96,75300.0,20.8313,20.8836,20.8255,20.8836,75300.0
2006-06-12 15:50:00,35.96,35.96,35.89,35.9,56200.0,20.8836,20.8836,20.8429,20.8487,56200.0
2006-06-12 15:55:00,35.9,35.9,35.8,35.83,76000.0,20.8487,20.8487,20.7906,20.8081,76000.0
2006-06-13 09:30:00,35.55,35.67,35.55,35.67,61800.0,20.6454,20.7151,20.6454,20.7151,61800.0
2006-06-13 09:35:00,35.67,35.75,35.57,35.59,20400.0,20.7151,20.7616,20.6571,20.6687,20400.0
2006-06-13 09:40:00,35.62,35.75,35.62,35.7,24500.0,20.6861,20.7616,20.6861,20.7326,24500.0
2006-06-13 09:45:00,35.69,35.75,35.65,35.75,32500.0,20.7268,20.7616,20.7035,20.7616,32500.0
2006-06-13 09:50:00,35.76,35.95,35.76,35.94,30700.0,20.7674,20.8777,20.7674,20.8719,30700.0
2006-06-13 09:55:00,35.95,36.0,35.93,35.96,50400.0,20.8777,20.9068,20.8661,20.8836,50400.0
2006-06-13 10:00:00,35.94,35.94,35.85,35.86,25800.0,20.8719,20.8719,20.8197,20.8255,25800.0
2006-06-13 10:05:00,35.85,35.85,35.69,35.71,43600.0,20.8197,20.8197,20.7268,20.7384,43600.0
2006-06-13 10:10:00,35.72,35.74,35.65,35.67,35000.0,20.7442,20.7558,20.7035,20.7151,35000.0
2006-06-13 10:15:00,35.67,35.68,35.57,35.57,26700.0,20.7151,20.7209,20.6571,20.6571,26700.0
2006-06-13 10:20:00,35.59,35.59,35.44,35.45,26400.0,20.6687,20.6687,20.5816,20.5874,26400.0
2006-06-13 10:25:00,35.46,35.72,35.45,35.72,31500.0,20.5932,20.7442,20.5874,20.7442,31500.0
2006-06-13 10:30:00,35.72,35.74,35.68,35.68,24200.0,20.7442,20.7558,20.7209,20.7209,24200.0
2006-06-13 10:35:00,35.68,35.68,35.53,35.53,24300.0,20.7209,20.7209,20.6338,20.6338,24300.0
2006-06-13 10:40:00,35.56,35.58,35.51,35.54,18000.0,20.6513,20.6629,20.6222,20.6396,18000.0
2006-06-13 10:45:00,35.54,35.58,35.52,35.52,32200.0,20.6396,20.6629,20.628,20.628,32200.0
2006-06-13 10:50:00,35.51,35.52,35.46,35.51,24900.0,20.6222,20.628,20.5932,20.6222,24900.0
2006-06-13 10:55:00,35.51,35.53,35.46,35.51,21200.0,20.6222,20.6338,20.5932,20.6222,21200.0
2006-06-13 11:00:00,35.5,35.5,35.39,35.42,19500.0,20.6164,20.6164,20.5525,20.57,19500.0
2006-06-13 11:05:00,35.42,35.5,35.42,35.47,24100.0,20.57,20.6164,20.57,20.599,24100.0
2006-06-13 11:10:00,35.47,35.53,35.43,35.53,18400.0,20.599,20.6338,20.5758,20.6338,18400.0
2006-06-13 11:15:00,35.54,35.59,35.5,35.5,29000.0,20.6396,20.6687,20.6164,20.6164,29000.0
2006-06-13 11:20:00,35.5,35.5,35.45,35.48,15300.0,20.6164,20.6164,20.5874,20.6048,15300.0
2006-06-13 11:25:00,35.49,35.59,35.49,35.57,24100.0,20.6106,20.6687,20.6106,20.6571,24100.0
2006-06-13 11:30:00,35.57,35.63,35.57,35.6,14400.0,20.6571,20.6919,20.6571,20.6745,14400.0
2006-06-13 11:35:00,35.59,35.6,35.5,35.5,21500.0,20.6687,20.6745,20.6164,20.6164,21500.0
2006-06-13 11:40:00,35.49,35.49,35.38,35.41,19800.0,20.6106,20.6106,20.5467,20.5641,19800.0
2006-06-13 11:45:00,35.39,35.54,35.37,35.54,38400.0,20.5525,20.6396,20.5409,20.6396,38400.0
2006-06-13 11:50:00,35.51,35.52,35.48,35.49,16400.0,20.6222,20.628,20.6048,20.6106,16400.0
2006-06-13 11:55:00,35.49,35.51,35.48,35.51,12200.0,20.6106,20.6222,20.6048,20.6222,12200.0
2006-06-13 12:00:00,35.5,35.51,35.46,35.47,20100.0,20.6164,20.6222,20.5932,20.599,20100.0
2006-06-13 12:05:00,35.47,35.5,35.45,35.46,16000.0,20.599,20.6164,20.5874,20.5932,16000.0
2006-06-13 12:10:00,35.48,35.5,35.45,35.47,11300.0,20.6048,20.6164,20.5874,20.599,11300.0
2006-06-13 12:15:00,35.45,35.47,35.43,35.47,20000.0,20.5874,20.599,20.5758,20.599,20000.0
2006-06-13 12:20:00,35.47,35.47,35.34,35.35,20400.0,20.599,20.599,20.5235,20.5293,20400.0
2006-06-13 12:25:00,35.33,35.36,35.29,35.31,24300.0,20.5177,20.5351,20.4945,20.5061,24300.0
2006-06-13 12:30:00,35.29,35.31,35.27,35.28,30600.0,20.4945,20.5061,20.4828,20.4886,30600.0
2006-06-13 12:35:00,35.29,35.31,35.27,35.28,31200.0,20.4945,20.5061,20.4828,20.4886,31200.0
2006-06-13 12:40:00,35.27,35.33,35.26,35.33,21300.0,20.4828,20.5177,20.477,20.5177,21300.0
2006-06-13 12:45:00,35.33,35.34,35.3,35.32,21700.0,20.5177,20.5235,20.5003,20.5119,21700.0
2006-06-13 12:50:00,35.33,35.35,35.32,35.33,15700.0,20.5177,20.5293,20.5119,20.5177,15700.0
2006-06-13 12:55:00,35.34,35.34,35.29,35.29,18100.0,20.5235,20.5235,20.4945,20.4945,18100.0
2006-06-13 13:00:00,35.29,35.31,35.25,35.25,27200.0,20.4945,20.5061,20.4712,20.4712,27200.0
2006-06-13 13:05:00,35.22,35.24,35.19,35.22,18900.0,20.4538,20.4654,20.4364,20.4538,18900.0
2006-06-13 13:10:00,35.22,35.22,35.15,35.2,21700.0,20.4538,20.4538,20.4132,20.4422,21700.0
2006-06-13 13:15:00,35.19,35.2,35.13,35.18,32300.0,20.4364,20.4422,20.4015,20.4306,32300.0
2006-06-13 13:20:00,35.17,35.18,35.12,35.14,22400.0,20.4248,20.4306,20.3957,20.4073,22400.0
2006-06-13 13:25:00,35.14,35.14,35.04,35.05,21700.0,20.4073,20.4073,20.3493,20.3551,21700.0
2006-06-13 13:30:00,35.06,35.06,34.8,34.92,111200.0,20.3609,20.3609,20.2099,20.2796,111200.0
2006-06-13 13:35:00,34.93,35.0,34.93,35.0,63800.0,20.2854,20.326,20.2854,20.326,63800.0
2006-06-13 13:40:00,35.0,35.06,34.99,35.06,26600.0,20.326,20.3609,20.3202,20.3609,26600.0
2006-06-13 13:45:00,35.06,35.08,35.02,35.04,60700.0,20.3609,20.3725,20.3377,20.3493,60700.0
2006-06-13 13:50:00,35.05,35.07,35.03,35.04,35300.0,20.3551,20.3667,20.3435,20.3493,35300.0
2006-06-13 13:55:00,35.03,35.03,34.99,35.01,30100.0,20.3435,20.3435,20.3202,20.3318,30100.0
2006-06-13 14:00:00,35.01,35.02,34.99,34.99,29700.0,20.3318,20.3377,20.3202,20.3202,29700.0
2006-06-13 14:05:00,35.0,35.01,34.95,35.0,39300.0,20.326,20.3318,20.297,20.326,39300.0
2006-06-13 14:10:00,35.01,35.01,34.96,34.97,28400.0,20.3318,20.3318,20.3028,20.3086,28400.0
2006-06-13 14:15:00,34.96,35.07,34.96,35.07,55600.0,20.3028,20.3667,20.3028,20.3667,55600.0
2006-06-13 14:20:00,35.07,35.08,35.02,35.03,43300.0,20.3667,20.3725,20.3377,20.3435,43300.0
2006-06-13 14:25:00,35.03,35.05,34.98,34.99,40900.0,20.3435,20.3551,20.3144,20.3202,40900.0
2006-06-13 14:30:00,35.0,35.0,34.96,34.97,27700.0,20.326,20.326,20.3028,20.3086,27700.0
2006-06-13 14:35:00,34.97,35.0,34.95,34.95,37400.0,20.3086,20.326,20.297,20.297,37400.0
2006-06-13 14:40:00,34.95,34.98,34.91,34.96,36300.0,20.297,20.3144,20.2738,20.3028,36300.0
2006-06-13 14:45:00,34.95,34.95,34.85,34.89,34000.0,20.297,20.297,20.2389,20.2622,34000.0
2006-06-13 14:50:00,34.89,34.93,34.89,34.92,44900.0,20.2622,20.2854,20.2622,20.2796,44900.0
2006-06-13 14:55:00,34.92,34.96,34.89,34.95,37000.0,20.2796,20.3028,20.2622,20.297,37000.0
2006-06-13 15:00:00,34.96,34.98,34.92,34.94,60800.0,20.3028,20.3144,20.2796,20.2912,60800.0
2006-06-13 15:05:00,34.92,34.97,34.92,34.96,41800.0,20.2796,20.3086,20.2796,20.3028,41800.0
2006-06-13 15:10:00,34.97,35.01,34.95,34.97,51100.0,20.3086,20.3318,20.297,20.3086,51100.0
2006-06-13 15:15:00,34.96,34.97,34.92,34.95,57800.0,20.3028,20.3086,20.2796,20.297,57800.0
2006-06-13 15:20:00,34.95,34.99,34.95,34.99,38000.0,20.297,20.3202,20.297,20.3202,38000.0
2006-06-13 15:25:00,34.99,35.14,34.99,35.11,80700.0,20.3202,20.4073,20.3202,20.3899,80700.0
2006-06-13 15:30:00,35.09,35.16,35.07,35.15,71300.0,20.3783,20.419,20.3667,20.4132,71300.0
2006-06-13 15:35:00,35.15,35.16,35.09,35.11,74200.0,20.4132,20.419,20.3783,20.3899,74200.0
2006-06-13 15:40:00,35.11,35.15,35.09,35.09,66100.0,20.3899,20.4132,20.3783,20.3783,66100.0
2006-06-13 15:45:00,35.1,35.1,34.97,34.97,67000.0,20.3841,20.3841,20.3086,20.3086,67000.0
2006-06-13 15:50:00,34.96,35.0,34.93,34.93,73300.0,20.3028,20.326,20.2854,20.2854,73300.0
2006-06-13 15:55:00,34.93,34.94,34.88,34.9,110800.0,20.2854,20.2912,20.2564,20.268,110800.0
2006-06-14 09:30:00,34.95,34.97,34.85,34.94,43300.0,20.297,20.3086,20.2389,20.2912,43300.0
2006-06-14 09:35:00,34.94,34.94,34.4,34.69,53900.0,20.2912,20.2912,19.9776,20.146,53900.0
2006-06-14 09:40:00,34.65,34.75,34.51,34.75,44000.0,20.1228,20.1809,20.0415,20.1809,44000.0
2006-06-14 09:45:00,34.75,34.78,34.71,34.78,25700.0,20.1809,20.1983,20.1576,20.1983,25700.0
2006-06-14 09:50:00,34.78,34.97,34.78,34.97,119100.0,20.1983,20.3086,20.1983,20.3086,119100.0
2006-06-14 09:55:00,34.96,35.05,34.96,35.0,43900.0,20.3028,20.3551,20.3028,20.326,43900.0
2006-06-14 10:00:00,35.0,35.01,34.86,34.89,26200.0,20.326,20.3318,20.2447,20.2622,26200.0
2006-06-14 10:05:00,34.9,34.92,34.88,34.92,25500.0,20.268,20.2796,20.2564,20.2796,25500.0
2006-06-14 10:10:00,34.91,34.92,34.86,34.88,26300.0,20.2738,20.2796,20.2447,20.2564,26300.0
2006-06-14 10:15:00,34.88,34.9,34.8,34.81,16800.0,20.2564,20.268,20.2099,20.2157,16800.0
2006-06-14 10:20:00,34.8,34.84,34.74,34.8,30400.0,20.2099,20.2331,20.175,20.2099,30400.0
2006-06-14 10:25:00,34.79,34.79,34.71,34.75,17000.0,20.2041,20.2041,20.1576,20.1809,17000.0
2006-06-14 10:30:00,34.77,34.84,34.77,34.83,29500.0,20.1925,20.2331,20.1925,20.2273,29500.0
2006-06-14 10:35:00,34.84,34.85,34.74,34.75,24700.0,20.2331,20.2389,20.175,20.1809,24700.0
2006-06-14 10:40:00,34.75,34.76,34.7,34.7,39000.0,20.1809,20.1867,20.1518,20.1518,39000.0
2006-06-14 10:45:00,34.7,34.77,34.69,34.77,14500.0,20.1518,20.1925,20.146,20.1925,14500.0
2006-06-14 10:50:00,34.77,34.8,34.76,34.79,24000.0,20.1925,20.2099,20.1867,20.2041,24000.0
2006-06-14 10:55:00,34.8,34.81,34.7,34.72,23200.0,20.2099,20.2157,20.1518,20.1634,23200.0
2006-06-14 11:00:00,34.71,34.71,34.64,34.66,26300.0,20.1576,20.1576,20.117,20.1286,26300.0
2006-06-14 11:05:00,34.67,34.69,34.66,34.67,28900.0,20.1344,20.146,20.1286,20.1344,28900.0
2006-06-14 11:10:00,34.66,34.68,34.66,34.67,35500.0,20.1286,20.1402,20.1286,20.1344,35500.0
2006-06-14 11:15:00,34.66,34.66,34.53,34.53,76400.0,20.1286,20.1286,20.0531,20.0531,76400.0
2006-06-14 11:20:00,34.52,34.52,34.46,34.49,74400.0,20.0473,20.0473,20.0124,20.0299,74400.0
2006-06-14 11:25:00,34.49,34.5,34.45,34.47,30900.0,20.0299,20.0357,20.0066,20.0182,30900.0
2006-06-14 11:30:00,34.47,34.55,34.45,34.55,72100.0,20.0182,20.0647,20.0066,20.0647,72100.0
2006-06-14 11:35:00,34.54,34.56,34.5,34.54,35700.0,20.0589,20.0705,20.0357,20.0589,35700.0
2006-06-14 11:40:00,34.54,34.58,34.5,34.56,29700.0,20.0589,20.0821,20.0357,20.0705,29700.0
2006-06-14 11:45:00,34.56,34.59,34.54,34.56,25300.0,20.0705,20.0879,20.0589,20.0705,25300.0
2006-06-14 11:50:00,34.55,34.57,34.52,34.56,24800.0,20.0647,20.0763,20.0473,20.0705,24800.0
2006-06-14 11:55:00,34.56,34.56,34.52,34.55,19000.0,20.0705,20.0705,20.0473,20.0647,19000.0
2006-06-14 12:00:00,34.56,34.63,34.55,34.62,26700.0,20.0705,20.1112,20.0647,20.1054,26700.0
2006-06-14 12:05:00,34.63,34.66,34.59,34.66,33400.0,20.1112,20.1286,20.0879,20.1286,33400.0
2006-06-14 12:10:00,34.67,34.69,34.64,34.66,14500.0,20.1344,20.146,20.117,20.1286,14500.0
2006-06-14 12:15:00,34.67,34.7,34.67,34.67,19000.0,20.1344,20.1518,20.1344,20.1344,19000.0
2006-06-14 12:20:00,34.68,34.69,34.67,34.67,14700.0,20.1402,20.146,20.1344,20.1344,14700.0
2006-06-14 12:25:00,34.67,34.67,34.58,34.58,14300.0,20.1344,20.1344,20.0821,20.0821,14300.0
2006-06-14 12:30:00,34.58,34.63,34.56,34.62,18000.0,20.0821,20.1112,20.0705,20.1054,18000.0
2006-06-14 12:35:00,34.6,34.62,34.59,34.62,16100.0,20.0937,20.1054,20.0879,20.1054,16100.0
2006-06-14 12:40:00,34.61,34.64,34.61,34.62,19400.0,20.0995,20.117,20.0995,20.1054,19400.0
2006-06-14 12:45:00,34.62,34.62,34.6,34.6,20900.0,20.1054,20.1054,20.0937,20.0937,20900.0
2006-06-14 12:50:00,34.6,34.63,34.58,34.6,32200.0,20.0937,20.1112,20.0821,20.0937,32200.0
2006-06-14 12:55:00,34.6,34.62,34.57,34.61,9700.0,20.0937,20.1054,20.0763,20.0995,9700.0
2006-06-14 13:00:00,34.61,34.61,34.52,34.52,25100.0,20.0995,20.0995,20.0473,20.0473,25100.0
2006-06-14 13:05:00,34.53,34.54,34.44,34.45,23100.0,20.0531,20.0589,20.0008,20.0066,23100.0
2006-06-14 13:10:00,34.45,34.46,34.42,34.44,29900.0,20.0066,20.0124,19.9892,20.0008,29900.0
2006-06-14 13:15:00,34.44,34.44,34.32,34.34,35100.0,20.0008,20.0008,19.9311,19.9427,35100.0
2006-06-14 13:20:00,34.34,34.41,34.32,34.37,32700.0,19.9427,19.9834,19.9311,19.9602,32700.0
2006-06-14 13:25:00,34.35,34.38,34.33,34.36,23700.0,19.9486,19.966,19.9369,19.9544,23700.0
2006-06-14 13:30:00,34.36,34.38,34.33,34.37,25400.0,19.9544,19.966,19.9369,19.9602,25400.0
2006-06-14 13:35:00,34.37,34.38,34.3,34.31,34400.0,19.9602,19.966,19.9195,19.9253,34400.0
2006-06-14 13:40:00,34.31,34.34,34.26,34.34,34700.0,19.9253,19.9427,19.8963,19.9427,34700.0
2006-06-14 13:45:00,34.33,34.4,34.32,34.36,24700.0,19.9369,19.9776,19.9311,19.9544,24700.0
2006-06-14 13:50:00,34.37,34.42,34.34,34.39,17700.0,19.9602,19.9892,19.9427,19.9718,17700.0
2006-06-14 13:55:00,34.4,34.53,34.4,34.53,14100.0,19.9776,20.0531,19.9776,20.0531,14100.0
2006-06-14 14:00:00,34.51,34.56,34.47,34.5,35200.0,20.0415,20.0705,20.0182,20.0357,35200.0
2006-06-14 14:05:00,34.51,34.62,34.51,34.62,32900.0,20.0415,20.1054,20.0415,20.1054,32900.0
2006-06-14 14:10:00,34.66,34.68,34.62,34.63,21400.0,20.1286,20.1402,20.1054,20.1112,21400.0
2006-06-14 14:15:00,34.63,34.67,34.55,34.56,24600.0,20.1112,20.1344,20.0647,20.0705,24600.0
2006-06-14 14:20:00,34.57,34.58,34.53,34.53,20200.0,20.0763,20.0821,20.0531,20.0531,20200.0
2006-06-14 14:25:00,34.54,34.54,34.49,34.53,17700.0,20.0589,20.0589,20.0299,20.0531,17700.0
2006-06-14 14:30:00,34.53,34.55,34.48,34.48,22500.0,20.0531,20.0647,20.0241,20.0241,22500.0
2006-06-14 14:35:00,34.48,34.56,34.48,34.54,18100.0,20.0241,20.0705,20.0241,20.0589,18100.0
2006-06-14 14:40:00,34.53,34.54,34.44,34.44,24100.0,20.0531,20.0589,20.0008,20.0008,24100.0
2006-06-14 14:45:00,34.42,34.48,34.41,34.48,21800.0,19.9892,20.0241,19.9834,20.0241,21800.0
2006-06-14 14:50:00,34.48,34.51,34.39,34.4,53400.0,20.0241,20.0415,19.9718,19.9776,53400.0
2006-06-14 14:55:00,34.4,34.43,34.37,34.38,55700.0,19.9776,19.995,19.9602,19.966,55700.0
2006-06-14 15:00:00,34.37,34.41,34.36,34.4,29500.0,19.9602,19.9834,19.9544,19.9776,29500.0
2006-06-14 15:05:00,34.4,34.42,34.39,34.4,41800.0,19.9776,19.9892,19.9718,19.9776,41800.0
2006-06-14 15:10:00,34.4,34.43,34.38,34.4,34100.0,19.9776,19.995,19.966,19.9776,34100.0
2006-06-14 15:15:00,34.41,34.42,34.39,34.4,36400.0,19.9834,19.9892,19.9718,19.9776,36400.0
2006-06-14 15:20:00,34.4,34.42,34.39,34.4,45900.0,19.9776,19.9892,19.9718,19.9776,45900.0
2006-06-14 15:25:00,34.39,34.41,34.38,34.4,38400.0,19.9718,19.9834,19.966,19.9776,38400.0
2006-06-14 15:30:00,34.4,34.46,34.4,34.45,58100.0,19.9776,20.0124,19.9776,20.0066,58100.0
2006-06-14 15:35:00,34.45,34.52,34.44,34.52,67300.0,20.0066,20.0473,20.0008,20.0473,67300.0
2006-06-14 15:40:00,34.52,34.53,34.46,34.46,48500.0,20.0473,20.0531,20.0124,20.0124,48500.0
2006-06-14 15:45:00,34.47,34.48,34.44,34.47,49900.0,20.0182,20.0241,20.0008,20.0182,49900.0
2006-06-14 15:50:00,34.46,34.55,34.46,34.52,64900.0,20.0124,20.0647,20.0124,20.0473,64900.0
2006-06-14 15:55:00,34.53,34.53,34.49,34.52,90500.0,20.0531,20.0531,20.0299,20.0473,90500.0
2006-06-15 09:30:00,34.62,34.72,34.6,34.72,73500.0,20.1054,20.1634,20.0937,20.1634,73500.0
2006-06-15 09:35:00,34.71,34.77,34.59,34.77,54400.0,20.1576,20.1925,20.0879,20.1925,54400.0
2006-06-15 09:40:00,34.79,34.85,34.75,34.81,53400.0,20.2041,20.2389,20.1809,20.2157,53400.0
2006-06-15 09:45:00,34.81,34.84,34.71,34.73,39600.0,20.2157,20.2331,20.1576,20.1692,39600.0
2006-06-15 09:50:00,34.73,34.77,34.68,34.74,31500.0,20.1692,20.1925,20.1402,20.175,31500.0
2006-06-15 09:55:00,34.74,34.75,34.64,34.64,29500.0,20.175,20.1809,20.117,20.117,29500.0
2006-06-15 10:00:00,34.66,34.66,34.58,34.58,39800.0,20.1286,20.1286,20.0821,20.0821,39800.0
2006-06-15 10:05:00,34.59,34.62,34.57,34.62,23500.0,20.0879,20.1054,20.0763,20.1054,23500.0
2006-06-15 10:10:00,34.62,34.63,34.58,34.63,17600.0,20.1054,20.1112,20.0821,20.1112,17600.0
2006-06-15 10:15:00,34.64,34.68,34.63,34.65,15600.0,20.117,20.1402,20.1112,20.1228,15600.0
2006-06-15 10:20:00,34.65,34.66,34.62,34.66,20600.0,20.1228,20.1286,20.1054,20.1286,20600.0
2006-06-15 10:25:00,34.66,34.66,34.6,34.62,19900.0,20.1286,20.1286,20.0937,20.1054,19900.0
2006-06-15 10:30:00,34.62,34.65,34.57,34.6,21300.0,20.1054,20.1228,20.0763,20.0937,21300.0
2006-06-15 10:35:00,34.61,34.68,34.61,34.67,24500.0,20.0995,20.1402,20.0995,20.1344,24500.0
2006-06-15 10:40:00,34.66,34.75,34.66,34.73,33400.0,20.1286,20.1809,20.1286,20.1692,33400.0
2006-06-15 10:45:00,34.76,34.77,34.72,34.73,44400.0,20.1867,20.1925,20.1634,20.1692,44400.0
2006-06-15 10:50:00,34.73,34.78,34.72,34.78,23600.0,20.1692,20.1983,20.1634,20.1983,23600.0
2006-06-15 10:55:00,34.78,34.79,34.77,34.78,11800.0,20.1983,20.2041,20.1925,20.1983,11800.0
2006-06-15 11:00:00,34.78,34.79,34.76,34.78,14600.0,20.1983,20.2041,20.1867,20.1983,14600.0
2006-06-15 11:05:00,34.78,34.78,34.76,34.76,22900.0,20.1983,20.1983,20.1867,20.1867,22900.0
2006-06-15 11:10:00,34.75,34.78,34.75,34.75,24500.0,20.1809,20.1983,20.1809,20.1809,24500.0
2006-06-15 11:15:00,34.76,34.79,34.75,34.76,14100.0,20.1867,20.2041,20.1809,20.1867,14100.0
2006-06-15 11:20:00,34.75,34.77,34.74,34.76,18800.0,20.1809,20.1925,20.175,20.1867,18800.0
2006-06-15 11:25:00,34.76,34.77,34.74,34.75,18600.0,20.1867,20.1925,20.175,20.1809,18600.0
2006-06-15 11:30:00,34.74,34.75,34.72,34.73,15000.0,20.175,20.1809,20.1634,20.1692,15000.0
2006-06-15 11:35:00,34.72,34.72,34.7,34.7,25900.0,20.1634,20.1634,20.1518,20.1518,25900.0
2006-06-15 11:40:00,34.71,34.71,34.66,34.67,15800.0,20.1576,20.1576,20.1286,20.1344,15800.0
2006-06-15 11:45:00,34.67,34.7,34.66,34.69,19000.0,20.1344,20.1518,20.1286,20.146,19000.0
2006-06-15 11:50:00,34.69,34.77,34.69,34.76,21500.0,20.146,20.1925,20.146,20.1867,21500.0
2006-06-15 11:55:00,34.77,34.78,34.74,34.76,14600.0,20.1925,20.1983,20.175,20.1867,14600.0
2006-06-15 12:00:00,34.76,34.76,34.69,34.69,58500.0,20.1867,20.1867,20.146,20.146,58500.0
2006-06-15 12:05:00,34.71,34.76,34.69,34.75,10400.0,20.1576,20.1867,20.146,20.1809,10400.0
2006-06-15 12:10:00,34.76,34.77,34.73,34.76,12700.0,20.1867,20.1925,20.1692,20.1867,12700.0
2006-06-15 12:15:00,34.77,34.77,34.7,34.71,23500.0,20.1925,20.1925,20.1518,20.1576,23500.0
2006-06-15 12:20:00,34.7,34.72,34.69,34.71,11300.0,20.1518,20.1634,20.146,20.1576,11300.0
2006-06-15 12:25:00,34.71,34.72,34.7,34.71,14700.0,20.1576,20.1634,20.1518,20.1576,14700.0
2006-06-15 12:30:00,34.72,34.75,34.71,34.75,13700.0,20.1634,20.1809,20.1576,20.1809,13700.0
2006-06-15 12:35:00,34.75,34.77,34.73,34.74,25200.0,20.1809,20.1925,20.1692,20.175,25200.0
2006-06-15 12:40:00,34.74,34.76,34.72,34.74,19500.0,20.175,20.1867,20.1634,20.175,19500.0
2006-06-15 12:45:00,34.74,34.76,34.73,34.74,17800.0,20.175,20.1867,20.1692,20.175,17800.0
2006-06-15 12:50:00,34.75,34.76,34.74,34.76,13200.0,20.1809,20.1867,20.175,20.1867,13200.0
2006-06-15 12:55:00,34.75,34.75,34.72,34.73,19700.0,20.1809,20.1809,20.1634,20.1692,19700.0
2006-06-15 13:00:00,34.74,34.74,34.67,34.69,17900.0,20.175,20.175,20.1344,20.146,17900.0
2006-06-15 13:05:00,34.7,34.71,34.67,34.68,11500.0,20.1518,20.1576,20.1344,20.1402,11500.0
2006-06-15 13:10:00,34.67,34.69,34.67,34.69,14000.0,20.1344,20.146,20.1344,20.146,14000.0
2006-06-15 13:15:00,34.68,34.69,34.66,34.67,9300.0,20.1402,20.146,20.1286,20.1344,9300.0
2006-06-15 13:20:00,34.66,34.66,34.64,34.66,12500.0,20.1286,20.1286,20.117,20.1286,12500.0
2006-06-15 13:25:00,34.66,34.67,34.61,34.63,19500.0,20.1286,20.1344,20.0995,20.1112,19500.0
2006-06-15 13:30:00,34.63,34.63,34.56,34.57,20500.0,20.1112,20.1112,20.0705,20.0763,20500.0
2006-06-15 13:35:00,34.57,34.57,34.52,34.55,33100.0,20.0763,20.0763,20.0473,20.0647,33100.0
2006-06-15 13:40:00,34.55,34.63,34.55,34.62,16000.0,20.0647,20.1112,20.0647,20.1054,16000.0
2006-06-15 13:45:00,34.62,34.69,34.59,34.69,40300.0,20.1054,20.146,20.0879,20.146,40300.0
2006-06-15 13:50:00,34.69,34.7,34.67,34.68,25700.0,20.146,20.1518,20.1344,20.1402,25700.0
2006-06-15 13:55:00,34.68,34.7,34.67,34.7,14200.0,20.1402,20.1518,20.1344,20.1518,14200.0
2006-06-15 14:00:00,34.7,34.75,34.7,34.75,71500.0,20.1518,20.1809,20.1518,20.1809,71500.0
2006-06-15 14:05:00,34.75,34.79,34.71,34.71,25600.0,20.1809,20.2041,20.1576,20.1576,25600.0
2006-06-15 14:10:00,34.71,34.71,34.68,34.7,29900.0,20.1576,20.1576,20.1402,20.1518,29900.0
2006-06-15 14:15:00,34.7,34.74,34.68,34.73,49800.0,20.1518,20.175,20.1402,20.1692,49800.0
2006-06-15 14:20:00,34.72,34.74,34.71,34.71,26500.0,20.1634,20.175,20.1576,20.1576,26500.0
2006-06-15 14:25:00,34.71,34.74,34.71,34.73,21000.0,20.1576,20.175,20.1576,20.1692,21000.0
2006-06-15 14:30:00,34.73,34.73,34.69,34.71,22100.0,20.1692,20.1692,20.146,20.1576,22100.0
2006-06-15 14:35:00,34.71,34.71,34.64,34.7,179900.0,20.1576,20.1576,20.117,20.1518,179900.0
2006-06-15 14:40:00,34.7,34.71,34.66,34.66,59500.0,20.1518,20.1576,20.1286,20.1286,59500.0
2006-06-15 14:45:00,34.67,34.71,34.64,34.66,75400.0,20.1344,20.1576,20.117,20.1286,75400.0
2006-06-15 14:50:00,34.67,34.73,34.65,34.73,42900.0,20.1344,20.1692,20.1228,20.1692,42900.0
2006-06-15 14:55:00,34.73,34.76,34.66,34.67,61700.0,20.1692,20.1867,20.1286,20.1344,61700.0
2006-06-15 15:00:00,34.66,34.69,34.63,34.69,53200.0,20.1286,20.146,20.1112,20.146,53200.0
2006-06-15 15:05:00,34.69,34.72,34.61,34.62,44900.0,20.146,20.1634,20.0995,20.1054,44900.0
2006-06-15 15:10:00,34.63,34.69,34.61,34.69,41500.0,20.1112,20.146,20.0995,20.146,41500.0
2006-06-15 15:15:00,34.69,34.73,34.65,34.65,70700.0,20.146,20.1692,20.1228,20.1228,70700.0
2006-06-15 15:20:00,34.66,34.74,34.65,34.73,79200.0,20.1286,20.175,20.1228,20.1692,79200.0
2006-06-15 15:25:00,34.74,34.74,34.68,34.69,58900.0,20.175,20.175,20.1402,20.146,58900.0
2006-06-15 15:30:00,34.69,34.76,34.69,34.75,98100.0,20.146,20.1867,20.146,20.1809,98100.0
2006-06-15 15:35:00,34.75,34.82,34.74,34.82,37300.0,20.1809,20.2215,20.175,20.2215,37300.0
2006-06-15 15:40:00,34.82,34.92,34.8,34.87,78900.0,20.2215,20.2796,20.2099,20.2505,78900.0
2006-06-15 15:45:00,34.87,34.94,34.85,34.85,89300.0,20.2505,20.2912,20.2389,20.2389,89300.0
2006-06-15 15:50:00,34.86,34.89,34.8,34.81,58800.0,20.2447,20.2622,20.2099,20.2157,58800.0
2006-06-15 15:55:00,34.81,34.82,34.79,34.81,55200.0,20.2157,20.2215,20.2041,20.2157,55200.0
2006-06-16 09:30:00,34.75,34.76,34.68,34.69,416000.0,20.1809,20.1867,20.1402,20.146,416000.0
2006-06-16 09:35:00,34.68,34.82,34.65,34.82,22800.0,20.1402,20.2215,20.1228,20.2215,22800.0
2006-06-16 09:40:00,34.82,35.09,34.81,35.06,43800.0,20.2215,20.3783,20.2157,20.3609,43800.0
2006-06-16 09:45:00,35.05,35.09,34.93,34.94,65700.0,20.3551,20.3783,20.2854,20.2912,65700.0
2006-06-16 09:50:00,34.93,34.96,34.82,34.86,54200.0,20.2854,20.3028,20.2215,20.2447,54200.0
2006-06-16 09:55:00,34.86,34.89,34.81,34.89,25300.0,20.2447,20.2622,20.2157,20.2622,25300.0
2006-06-16 10:00:00,34.9,34.98,34.87,34.9,40700.0,20.268,20.3144,20.2505,20.268,40700.0
2006-06-16 10:05:00,34.9,34.91,34.81,34.87,33200.0,20.268,20.2738,20.2157,20.2505,33200.0
2006-06-16 10:10:00,34.86,34.89,34.7,34.71,34500.0,20.2447,20.2622,20.1518,20.1576,34500.0
2006-06-16 10:15:00,34.72,34.8,34.69,34.8,19500.0,20.1634,20.2099,20.146,20.2099,19500.0
2006-06-16 10:20:00,34.79,34.86,34.79,34.86,24200.0,20.2041,20.2447,20.2041,20.2447,24200.0
2006-06-16 10:25:00,34.86,34.89,34.82,34.82,27700.0,20.2447,20.2622,20.2215,20.2215,27700.0
2006-06-16 10:30:00,34.81,34.84,34.8,34.84,23000.0,20.2157,20.2331,20.2099,20.2331,23000.0
2006-06-16 10:35:00,34.86,34.93,34.85,34.93,11600.0,20.2447,20.2854,20.2389,20.2854,11600.0
2006-06-16 10:40:00,34.93,34.94,34.91,34.92,24200.0,20.2854,20.2912,20.2738,20.2796,24200.0
2006-06-16 10:45:00,34.92,34.92,34.81,34.82,23500.0,20.2796,20.2796,20.2157,20.2215,23500.0
2006-06-16 10:50:00,34.82,34.84,34.79,34.82,23400.0,20.2215,20.2331,20.2041,20.2215,23400.0
2006-06-16 10:55:00,34.83,34.84,34.78,34.83,18900.0,20.2273,20.2331,20.1983,20.2273,18900.0
2006-06-16 11:00:00,34.82,34.84,34.76,34.79,37100.0,20.2215,20.2331,20.1867,20.2041,37100.0
2006-06-16 11:05:00,34.8,34.81,34.79,34.8,25700.0,20.2099,20.2157,20.2041,20.2099,25700.0
2006-06-16 11:10:00,34.8,34.8,34.77,34.79,26700.0,20.2099,20.2099,20.1925,20.2041,26700.0
2006-06-16 11:15:00,34.78,34.87,34.78,34.87,43200.0,20.1983,20.2505,20.1983,20.2505,43200.0
2006-06-16 11:20:00,34.87,34.88,34.8,34.8,24000.0,20.2505,20.2564,20.2099,20.2099,24000.0
2006-06-16 11:25:00,34.8,34.8,34.75,34.78,23600.0,20.2099,20.2099,20.1809,20.1983,23600.0
2006-06-16 11:30:00,34.78,34.82,34.77,34.81,14000.0,20.1983,20.2215,20.1925,20.2157,14000.0
2006-06-16 11:35:00,34.81,34.85,34.79,34.84,25500.0,20.2157,20.2389,20.2041,20.2331,25500.0
2006-06-16 11:40:00,34.84,34.84,34.79,34.79,30500.0,20.2331,20.2331,20.2041,20.2041,30500.0
2006-06-16 11:45:00,34.8,34.84,34.79,34.79,35700.0,20.2099,20.2331,20.2041,20.2041,35700.0
2006-06-16 11:50:00,34.79,34.82,34.79,34.82,27300.0,20.2041,20.2215,20.2041,20.2215,27300.0
2006-06-16 11:55:00,34.81,34.82,34.79,34.81,28300.0,20.2157,20.2215,20.2041,20.2157,28300.0
2006-06-16 12:00:00,34.82,34.89,34.8,34.88,28800.0,20.2215,20.2622,20.2099,20.2564,28800.0
2006-06-16 12:05:00,34.88,34.98,34.88,34.98,21400.0,20.2564,20.3144,20.2564,20.3144,21400.0
2006-06-16 12:10:00,34.98,35.01,34.95,34.95,23200.0,20.3144,20.3318,20.297,20.297,23200.0
2006-06-16 12:15:00,34.95,34.95,34.91,34.92,27700.0,20.297,20.297,20.2738,20.2796,27700.0
2006-06-16 12:20:00,34.92,34.96,34.91,34.94,19900.0,20.2796,20.3028,20.2738,20.2912,19900.0
2006-06-16 12:25:00,34.95,34.95,34.9,34.91,18500.0,20.297,20.297,20.268,20.2738,18500.0
2006-06-16 12:30:00,34.9,34.92,34.88,34.91,33200.0,20.268,20.2796,20.2564,20.2738,33200.0
2006-06-16 12:35:00,34.9,34.9,34.84,34.86,29000.0,20.268,20.268,20.2331,20.2447,29000.0
2006-06-16 12:40:00,34.86,34.91,34.86,34.89,20400.0,20.2447,20.2738,20.2447,20.2622,20400.0
2006-06-16 12:45:00,34.89,34.92,34.84,34.84,19500.0,20.2622,20.2796,20.2331,20.2331,19500.0
2006-06-16 12:50:00,34.83,34.9,34.83,34.89,22600.0,20.2273,20.268,20.2273,20.2622,22600.0
2006-06-16 12:55:00,34.89,34.91,34.86,34.9,18800.0,20.2622,20.2738,20.2447,20.268,18800.0
2006-06-16 13:00:00,34.9,34.9,34.82,34.83,136900.0,20.268,20.268,20.2215,20.2273,136900.0
2006-06-16 13:05:00,34.84,34.89,34.83,34.87,79300.0,20.2331,20.2622,20.2273,20.2505,79300.0
2006-06-16 13:10:00,34.86,34.87,34.84,34.84,39300.0,20.2447,20.2505,20.2331,20.2331,39300.0
2006-06-16 13:15:00,34.84,34.85,34.83,34.84,32400.0,20.2331,20.2389,20.2273,20.2331,32400.0
2006-06-16 13:20:00,34.84,34.87,34.83,34.86,15700.0,20.2331,20.2505,20.2273,20.2447,15700.0
2006-06-16 13:25:00,34.87,34.9,34.83,34.85,45500.0,20.2505,20.268,20.2273,20.2389,45500.0
2006-06-16 13:30:00,34.85,34.87,34.82,34.85,27200.0,20.2389,20.2505,20.2215,20.2389,27200.0
2006-06-16 13:35:00,34.84,34.85,34.82,34.83,25200.0,20.2331,20.2389,20.2215,20.2273,25200.0
2006-06-16 13:40:00,34.83,34.83,34.76,34.78,22100.0,20.2273,20.2273,20.1867,20.1983,22100.0
2006-06-16 13:45:00,34.79,34.83,34.78,34.82,13300.0,20.2041,20.2273,20.1983,20.2215,13300.0
2006-06-16 13:50:00,34.82,34.86,34.81,34.84,26900.0,20.2215,20.2447,20.2157,20.2331,26900.0
2006-06-16 13:55:00,34.85,34.86,34.84,34.85,18500.0,20.2389,20.2447,20.2331,20.2389,18500.0
2006-06-16 14:00:00,34.85,34.86,34.82,34.85,31500.0,20.2389,20.2447,20.2215,20.2389,31500.0
2006-06-16 14:05:00,34.86,34.88,34.85,34.87,16300.0,20.2447,20.2564,20.2389,20.2505,16300.0
2006-06-16 14:10:00,34.87,34.9,34.85,34.88,26300.0,20.2505,20.268,20.2389,20.2564,26300.0
2006-06-16 14:15:00,34.87,35.0,34.86,34.98,44400.0,20.2505,20.326,20.2447,20.3144,44400.0
2006-06-16 14:20:00,34.98,35.06,34.97,35.05,52000.0,20.3144,20.3609,20.3086,20.3551,52000.0
2006-06-16 14:25:00,35.06,35.12,35.03,35.03,45400.0,20.3609,20.3957,20.3435,20.3435,45400.0
2006-06-16 14:30:00,35.05,35.06,35.02,35.04,18300.0,20.3551,20.3609,20.3377,20.3493,18300.0
2006-06-16 14:35:00,35.04,35.04,35.0,35.02,26100.0,20.3493,20.3493,20.326,20.3377,26100.0
2006-06-16 14:40:00,35.02,35.05,34.99,35.04,36900.0,20.3377,20.3551,20.3202,20.3493,36900.0
2006-06-16 14:45:00,35.04,35.1,35.04,35.08,35300.0,20.3493,20.3841,20.3493,20.3725,35300.0
2006-06-16 14:50:00,35.1,35.1,35.02,35.03,27500.0,20.3841,20.3841,20.3377,20.3435,27500.0
2006-06-16 14:55:00,35.04,35.07,35.02,35.07,21100.0,20.3493,20.3667,20.3377,20.3667,21100.0
2006-06-16 15:00:00,35.07,35.11,35.05,35.08,37900.0,20.3667,20.3899,20.3551,20.3725,37900.0
2006-06-16 15:05:00,35.07,35.1,35.05,35.09,33400.0,20.3667,20.3841,20.3551,20.3783,33400.0
2006-06-16 15:10:00,35.08,35.09,35.04,35.04,28600.0,20.3725,20.3783,20.3493,20.3493,28600.0
2006-06-16 15:15:00,35.04,35.05,35.01,35.01,24300.0,20.3493,20.3551,20.3318,20.3318,24300.0
2006-06-16 15:20:00,35.01,35.01,34.98,34.99,30000.0,20.3318,20.3318,20.3144,20.3202,30000.0
2006-06-16 15:25:00,34.99,35.01,34.98,35.0,34100.0,20.3202,20.3318,20.3144,20.326,34100.0
2006-06-16 15:30:00,34.99,35.0,34.95,34.96,34600.0,20.3202,20.326,20.297,20.3028,34600.0
2006-06-16 15:35:00,34.96,34.96,34.89,34.89,39600.0,20.3028,20.3028,20.2622,20.2622,39600.0
2006-06-16 15:40:00,34.89,34.91,34.86,34.9,48700.0,20.2622,20.2738,20.2447,20.268,48700.0
2006-06-16 15:45:00,34.9,34.9,34.84,34.87,48000.0,20.268,20.268,20.2331,20.2505,48000.0
2006-06-16 15:50:00,34.86,34.97,34.85,34.95,49600.0,20.2447,20.3086,20.2389,20.297,49600.0
2006-06-16 15:55:00,34.95,34.98,34.92,34.95,73400.0,20.297,20.3144,20.2796,20.297,73400.0
2006-06-19 09:30:00,35.15,35.15,35.0,35.0,46800.0,20.4132,20.4132,20.326,20.326,46800.0
2006-06-19 09:35:00,35.0,35.12,34.95,35.05,14400.0,20.326,20.3957,20.297,20.3551,14400.0
2006-06-19 09:40:00,35.07,35.07,34.91,34.91,14400.0,20.3667,20.3667,20.2738,20.2738,14400.0
2006-06-19 09:45:00,34.88,35.0,34.87,34.98,12000.0,20.2564,20.326,20.2505,20.3144,12000.0
2006-06-19 09:50:00,34.99,34.99,34.86,34.87,23900.0,20.3202,20.3202,20.2447,20.2505,23900.0
2006-06-19 09:55:00,34.87,34.89,34.73,34.81,28300.0,20.2505,20.2622,20.1692,20.2157,28300.0
2006-06-19 10:00:00,34.81,34.81,34.7,34.77,34000.0,20.2157,20.2157,20.1518,20.1925,34000.0
2006-06-19 10:05:00,34.77,34.78,34.72,34.74,16400.0,20.1925,20.1983,20.1634,20.175,16400.0
2006-06-19 10:10:00,34.74,34.75,34.61,34.61,16900.0,20.175,20.1809,20.0995,20.0995,16900.0
2006-06-19 10:15:00,34.6,34.6,34.48,34.55,50000.0,20.0937,20.0937,20.0241,20.0647,50000.0
2006-06-19 10:20:00,34.56,34.59,34.54,34.56,17400.0,20.0705,20.0879,20.0589,20.0705,17400.0
2006-06-19 10:25:00,34.57,34.6,34.52,34.52,29900.0,20.0763,20.0937,20.0473,20.0473,29900.0
2006-06-19 10:30:00,34.5,34.51,34.45,34.45,41500.0,20.0357,20.0415,20.0066,20.0066,41500.0
2006-06-19 10:35:00,34.45,34.51,34.41,34.47,36400.0,20.0066,20.0415,19.9834,20.0182,36400.0
2006-06-19 10:40:00,34.46,34.5,34.45,34.5,25000.0,20.0124,20.0357,20.0066,20.0357,25000.0
2006-06-19 10:45:00,34.49,34.56,34.49,34.56,11600.0,20.0299,20.0705,20.0299,20.0705,11600.0
2006-06-19 10:50:00,34.56,34.66,34.56,34.66,18800.0,20.0705,20.1286,20.0705,20.1286,18800.0
2006-06-19 10:55:00,34.66,34.68,34.51,34.52,66000.0,20.1286,20.1402,20.0415,20.0473,66000.0
2006-06-19 11:00:00,34.52,34.52,34.49,34.5,20400.0,20.0473,20.0473,20.0299,20.0357,20400.0
2006-06-19 11:05:00,34.5,34.51,34.46,34.51,21200.0,20.0357,20.0415,20.0124,20.0415,21200.0
2006-06-19 11:10:00,34.51,34.54,34.5,34.54,17500.0,20.0415,20.0589,20.0357,20.0589,17500.0
2006-06-19 11:15:00,34.54,34.59,34.51,34.58,19500.0,20.0589,20.0879,20.0415,20.0821,19500.0
2006-06-19 11:20:00,34.58,34.6,34.46,34.47,32100.0,20.0821,20.0937,20.0124,20.0182,32100.0
2006-06-19 11:25:00,34.46,34.48,34.43,34.43,12900.0,20.0124,20.0241,19.995,19.995,12900.0
2006-06-19 11:30:00,34.42,34.45,34.4,34.45,26900.0,19.9892,20.0066,19.9776,20.0066,26900.0
2006-06-19 11:35:00,34.45,34.48,34.43,34.48,14600.0,20.0066,20.0241,19.995,20.0241,14600.0
2006-06-19 11:40:00,34.48,34.57,34.46,34.49,32600.0,20.0241,20.0763,20.0124,20.0299,32600.0
2006-06-19 11:45:00,34.5,34.5,34.48,34.5,17000.0,20.0357,20.0357,20.0241,20.0357,17000.0
2006-06-19 11:50:00,34.5,34.5,34.43,34.47,13600.0,20.0357,20.0357,19.995,20.0182,13600.0
2006-06-19 11:55:00,34.47,34.47,34.43,34.47,11400.0,20.0182,20.0182,19.995,20.0182,11400.0
2006-06-19 12:00:00,34.47,34.5,34.47,34.5,20800.0,20.0182,20.0357,20.0182,20.0357,20800.0
2006-06-19 12:05:00,34.5,34.5,34.49,34.5,22400.0,20.0357,20.0357,20.0299,20.0357,22400.0
2006-06-19 12:10:00,34.5,34.5,34.48,34.49,11900.0,20.0357,20.0357,20.0241,20.0299,11900.0
2006-06-19 12:15:00,34.49,34.51,34.48,34.51,15300.0,20.0299,20.0415,20.0241,20.0415,15300.0
2006-06-19 12:20:00,34.51,34.54,34.51,34.53,14500.0,20.0415,20.0589,20.0415,20.0531,14500.0
2006-06-19 12:25:00,34.53,34.55,34.52,34.54,20300.0,20.0531,20.0647,20.0473,20.0589,20300.0
2006-06-19 12:30:00,34.54,34.54,34.51,34.51,7600.0,20.0589,20.0589,20.0415,20.0415,7600.0
2006-06-19 12:35:00,34.53,34.53,34.49,34.5,18800.0,20.0531,20.0531,20.0299,20.0357,18800.0
2006-06-19 12:40:00,34.5,34.52,34.5,34.51,10500.0,20.0357,20.0473,20.0357,20.0415,10500.0
2006-06-19 12:45:00,34.52,34.55,34.51,34.55,16300.0,20.0473,20.0647,20.0415,20.0647,16300.0
2006-06-19 12:50:00,34.55,34.56,34.5,34.51,16500.0,20.0647,20.0705,20.0357,20.0415,16500.0
2006-06-19 12:55:00,34.52,34.53,34.47,34.47,17400.0,20.0473,20.0531,20.0182,20.0182,17400.0
2006-06-19 13:00:00,34.47,34.48,34.43,34.45,22800.0,20.0182,20.0241,19.995,20.0066,22800.0
2006-06-19 13:05:00,34.44,34.45,34.39,34.42,19800.0,20.0008,20.0066,19.9718,19.9892,19800.0
2006-06-19 13:10:00,34.41,34.41,34.31,34.35,28500.0,19.9834,19.9834,19.9253,19.9486,28500.0
2006-06-19 13:15:00,34.36,34.39,34.31,34.31,21100.0,19.9544,19.9718,19.9253,19.9253,21100.0
2006-06-19 13:20:00,34.31,34.31,34.22,34.24,39400.0,19.9253,19.9253,19.8731,19.8847,39400.0
2006-06-19 13:25:00,34.24,34.3,34.24,34.28,31300.0,19.8847,19.9195,19.8847,19.9079,31300.0
2006-06-19 13:30:00,34.31,34.35,34.29,34.35,23800.0,19.9253,19.9486,19.9137,19.9486,23800.0
2006-06-19 13:35:00,34.35,34.36,34.26,34.3,34500.0,19.9486,19.9544,19.8963,19.9195,34500.0
2006-06-19 13:40:00,34.3,34.3,34.22,34.25,19900.0,19.9195,19.9195,19.8731,19.8905,19900.0
2006-06-19 13:45:00,34.26,34.32,34.26,34.32,18200.0,19.8963,19.9311,19.8963,19.9311,18200.0
2006-06-19 13:50:00,34.31,34.33,34.23,34.28,48400.0,19.9253,19.9369,19.8789,19.9079,48400.0
2006-06-19 13:55:00,34.29,34.31,34.24,34.24,15300.0,19.9137,19.9253,19.8847,19.8847,15300.0
2006-06-19 14:00:00,34.25,34.34,34.25,34.34,39800.0,19.8905,19.9427,19.8905,19.9427,39800.0
2006-06-19 14:05:00,34.33,34.4,34.32,34.4,14500.0,19.9369,19.9776,19.9311,19.9776,14500.0
2006-06-19 14:10:00,34.38,34.47,34.38,34.47,16400.0,19.966,20.0182,19.966,20.0182,16400.0
2006-06-19 14:15:00,34.47,34.5,34.4,34.42,28200.0,20.0182,20.0357,19.9776,19.9892,28200.0
2006-06-19 14:20:00,34.42,34.42,34.38,34.39,21300.0,19.9892,19.9892,19.966,19.9718,21300.0
2006-06-19 14:25:00,34.39,34.41,34.37,34.41,32600.0,19.9718,19.9834,19.9602,19.9834,32600.0
2006-06-19 14:30:00,34.41,34.41,34.32,34.37,40900.0,19.9834,19.9834,19.9311,19.9602,40900.0
2006-06-19 14:35:00,34.38,34.4,34.33,34.37,22700.0,19.966,19.9776,19.9369,19.9602,22700.0
2006-06-19 14:40:00,34.37,34.37,34.29,34.29,22900.0,19.9602,19.9602,19.9137,19.9137,22900.0
2006-06-19 14:45:00,34.29,34.33,34.27,34.32,15700.0,19.9137,19.9369,19.9021,19.9311,15700.0
2006-06-19 14:50:00,34.32,34.32,34.26,34.31,45100.0,19.9311,19.9311,19.8963,19.9253,45100.0
2006-06-19 14:55:00,34.31,34.31,34.23,34.24,24100.0,19.9253,19.9253,19.8789,19.8847,24100.0
2006-06-19 15:00:00,34.25,34.26,34.23,34.26,19200.0,19.8905,19.8963,19.8789,19.8963,19200.0
2006-06-19 15:05:00,34.26,34.31,34.25,34.29,26900.0,19.8963,19.9253,19.8905,19.9137,26900.0
2006-06-19 15:10:00,34.28,34.35,34.28,34.34,19900.0,19.9079,19.9486,19.9079,19.9427,19900.0
2006-06-19 15:15:00,34.35,34.35,34.32,34.33,35900.0,19.9486,19.9486,19.9311,19.9369,35900.0
2006-06-19 15:20:00,34.33,34.34,34.29,34.29,41200.0,19.9369,19.9427,19.9137,19.9137,41200.0
2006-06-19 15:25:00,34.29,34.33,34.28,34.31,53400.0,19.9137,19.9369,19.9079,19.9253,53400.0
2006-06-19 15:30:00,34.3,34.31,34.29,34.29,48700.0,19.9195,19.9253,19.9137,19.9137,48700.0
2006-06-19 15:35:00,34.3,34.3,34.27,34.28,57000.0,19.9195,19.9195,19.9021,19.9079,57000.0
2006-06-19 15:40:00,34.27,34.28,34.21,34.22,42100.0,19.9021,19.9079,19.8673,19.8731,42100.0
2006-06-19 15:45:00,34.21,34.22,34.17,34.22,58400.0,19.8673,19.8731,19.844,19.8731,58400.0
2006-06-19 15:50:00,34.21,34.23,34.17,34.2,280300.0,19.8673,19.8789,19.844,19.8614,280300.0
2006-06-19 15:55:00,34.18,34.21,34.17,34.19,94000.0,19.8498,19.8673,19.844,19.8556,94000.0
2006-06-20 09:30:00,34.08,34.08,33.85,33.92,93700.0,19.7918,19.7918,19.6582,19.6988,93700.0
2006-06-20 09:35:00,33.92,34.05,33.81,34.03,45400.0,19.6988,19.7743,19.635,19.7627,45400.0
2006-06-20 09:40:00,34.04,34.06,33.96,34.03,27700.0,19.7685,19.7801,19.7221,19.7627,27700.0
2006-06-20 09:45:00,34.02,34.04,33.99,34.02,16500.0,19.7569,19.7685,19.7395,19.7569,16500.0
2006-06-20 09:50:00,34.02,34.08,33.96,34.08,28900.0,19.7569,19.7918,19.7221,19.7918,28900.0
2006-06-20 09:55:00,34.09,34.18,34.04,34.18,32000.0,19.7976,19.8498,19.7685,19.8498,32000.0
2006-06-20 10:00:00,34.17,34.27,34.16,34.27,22500.0,19.844,19.9021,19.8382,19.9021,22500.0
2006-06-20 10:05:00,34.26,34.34,34.26,34.29,28800.0,19.8963,19.9427,19.8963,19.9137,28800.0
2006-06-20 10:10:00,34.29,34.34,34.29,34.29,24400.0,19.9137,19.9427,19.9137,19.9137,24400.0
2006-06-20 10:15:00,34.29,34.3,34.17,34.17,52400.0,19.9137,19.9195,19.844,19.844,52400.0
2006-06-20 10:20:00,34.17,34.18,34.12,34.13,33300.0,19.844,19.8498,19.815,19.8208,33300.0
2006-06-20 10:25:00,34.13,34.18,34.1,34.18,51800.0,19.8208,19.8498,19.8034,19.8498,51800.0
2006-06-20 10:30:00,34.2,34.21,34.17,34.2,23800.0,19.8614,19.8673,19.844,19.8614,23800.0
2006-06-20 10:35:00,34.2,34.23,34.17,34.22,31200.0,19.8614,19.8789,19.844,19.8731,31200.0
2006-06-20 10:40:00,34.22,34.24,34.2,34.21,16000.0,19.8731,19.8847,19.8614,19.8673,16000.0
2006-06-20 10:45:00,34.21,34.22,34.18,34.2,19000.0,19.8673,19.8731,19.8498,19.8614,19000.0
2006-06-20 10:50:00,34.2,34.25,34.19,34.25,17500.0,19.8614,19.8905,19.8556,19.8905,17500.0
2006-06-20 10:55:00,34.25,34.27,34.24,34.26,13100.0,19.8905,19.9021,19.8847,19.8963,13100.0
2006-06-20 11:00:00,34.26,34.32,34.24,34.3,23500.0,19.8963,19.9311,19.8847,19.9195,23500.0
2006-06-20 11:05:00,34.3,34.32,34.28,34.3,29900.0,19.9195,19.9311,19.9079,19.9195,29900.0
2006-06-20 11:10:00,34.3,34.32,34.26,34.26,34600.0,19.9195,19.9311,19.8963,19.8963,34600.0
2006-06-20 11:15:00,34.26,34.26,34.2,34.2,37400.0,19.8963,19.8963,19.8614,19.8614,37400.0
2006-06-20 11:20:00,34.19,34.21,34.16,34.21,21100.0,19.8556,19.8673,19.8382,19.8673,21100.0
2006-06-20 11:25:00,34.2,34.25,34.19,34.25,20900.0,19.8614,19.8905,19.8556,19.8905,20900.0
2006-06-20 11:30:00,34.25,34.25,34.21,34.25,76100.0,19.8905,19.8905,19.8673,19.8905,76100.0
2006-06-20 11:35:00,34.24,34.33,34.23,34.33,196800.0,19.8847,19.9369,19.8789,19.9369,196800.0
2006-06-20 11:40:00,34.33,34.33,34.27,34.27,66600.0,19.9369,19.9369,19.9021,19.9021,66600.0
2006-06-20 11:45:00,34.27,34.29,34.25,34.25,12500.0,19.9021,19.9137,19.8905,19.8905,12500.0
2006-06-20 11:50:00,34.25,34.28,34.22,34.26,29100.0,19.8905,19.9079,19.8731,19.8963,29100.0
2006-06-20 11:55:00,34.26,34.28,34.24,34.26,22300.0,19.8963,19.9079,19.8847,19.8963,22300.0
2006-06-20 12:00:00,34.26,34.29,34.23,34.25,28800.0,19.8963,19.9137,19.8789,19.8905,28800.0
2006-06-20 12:05:00,34.25,34.27,34.24,34.25,23300.0,19.8905,19.9021,19.8847,19.8905,23300.0
2006-06-20 12:10:00,34.27,34.3,34.26,34.29,20800.0,19.9021,19.9195,19.8963,19.9137,20800.0
2006-06-20 12:15:00,34.3,34.31,34.29,34.31,39200.0,19.9195,19.9253,19.9137,19.9253,39200.0
2006-06-20 12:20:00,34.31,34.42,34.31,34.41,26500.0,19.9253,19.9892,19.9253,19.9834,26500.0
2006-06-20 12:25:00,34.42,34.42,34.38,34.39,28200.0,19.9892,19.9892,19.966,19.9718,28200.0
2006-06-20 12:30:00,34.38,34.43,34.38,34.41,21800.0,19.966,19.995,19.966,19.9834,21800.0
2006-06-20 12:35:00,34.41,34.43,34.4,34.4,21700.0,19.9834,19.995,19.9776,19.9776,21700.0
2006-06-20 12:40:00,34.4,34.46,34.4,34.45,18800.0,19.9776,20.0124,19.9776,20.0066,18800.0
2006-06-20 12:45:00,34.46,34.54,34.45,34.54,35600.0,20.0124,20.0589,20.0066,20.0589,35600.0
2006-06-20 12:50:00,34.53,34.53,34.45,34.48,39500.0,20.0531,20.0531,20.0066,20.0241,39500.0
2006-06-20 12:55:00,34.48,34.5,34.46,34.46,25200.0,20.0241,20.0357,20.0124,20.0124,25200.0
2006-06-20 13:00:00,34.48,34.5,34.45,34.5,14800.0,20.0241,20.0357,20.0066,20.0357,14800.0
2006-06-20 13:05:00,34.49,34.53,34.48,34.52,29200.0,20.0299,20.0531,20.0241,20.0473,29200.0
2006-06-20 13:10:00,34.52,34.53,34.51,34.53,16000.0,20.0473,20.0531,20.0415,20.0531,16000.0
2006-06-20 13:15:00,34.52,34.57,34.52,34.56,21800.0,20.0473,20.0763,20.0473,20.0705,21800.0
2006-06-20 13:20:00,34.55,34.62,34.55,34.59,35600.0,20.0647,20.1054,20.0647,20.0879,35600.0
2006-06-20 13:25:00,34.6,34.6,34.57,34.58,35200.0,20.0937,20.0937,20.0763,20.0821,35200.0
2006-06-20 13:30:00,34.58,34.58,34.51,34.54,29600.0,20.0821,20.0821,20.0415,20.0589,29600.0
2006-06-20 13:35:00,34.55,34.55,34.45,34.54,42500.0,20.0647,20.0647,20.0066,20.0589,42500.0
2006-06-20 13:40:00,34.54,34.61,34.53,34.61,33400.0,20.0589,20.0995,20.0531,20.0995,33400.0
2006-06-20 13:45:00,34.61,34.61,34.57,34.59,22500.0,20.0995,20.0995,20.0763,20.0879,22500.0
2006-06-20 13:50:00,34.59,34.68,34.58,34.67,53800.0,20.0879,20.1402,20.0821,20.1344,53800.0
2006-06-20 13:55:00,34.68,34.7,34.63,34.67,46000.0,20.1402,20.1518,20.1112,20.1344,46000.0
2006-06-20 14:00:00,34.66,34.68,34.64,34.67,17000.0,20.1286,20.1402,20.117,20.1344,17000.0
2006-06-20 14:05:00,34.67,34.68,34.64,34.68,21200.0,20.1344,20.1402,20.117,20.1402,21200.0
2006-06-20 14:10:00,34.69,34.69,34.63,34.64,25400.0,20.146,20.146,20.1112,20.117,25400.0
2006-06-20 14:15:00,34.65,34.68,34.63,34.65,40900.0,20.1228,20.1402,20.1112,20.1228,40900.0
2006-06-20 14:20:00,34.64,34.68,34.58,34.63,41200.0,20.117,20.1402,20.0821,20.1112,41200.0
2006-06-20 14:25:00,34.64,34.67,34.62,34.65,31100.0,20.117,20.1344,20.1054,20.1228,31100.0
2006-06-20 14:30:00,34.65,34.72,34.64,34.68,28800.0,20.1228,20.1634,20.117,20.1402,28800.0
2006-06-20 14:35:00,34.69,34.75,34.67,34.72,30200.0,20.146,20.1809,20.1344,20.1634,30200.0
2006-06-20 14:40:00,34.73,34.74,34.69,34.74,30700.0,20.1692,20.175,20.146,20.175,30700.0
2006-06-20 14:45:00,34.74,34.75,34.73,34.73,26300.0,20.175,20.1809,20.1692,20.1692,26300.0
2006-06-20 14:50:00,34.74,34.8,34.73,34.76,43300.0,20.175,20.2099,20.1692,20.1867,43300.0
2006-06-20 14:55:00,34.76,34.78,34.71,34.75,33100.0,20.1867,20.1983,20.1576,20.1809,33100.0
2006-06-20 15:00:00,34.73,34.74,34.7,34.73,29000.0,20.1692,20.175,20.1518,20.1692,29000.0
2006-06-20 15:05:00,34.72,34.74,34.71,34.73,34300.0,20.1634,20.175,20.1576,20.1692,34300.0
2006-06-20 15:10:00,34.72,34.77,34.72,34.76,33000.0,20.1634,20.1925,20.1634,20.1867,33000.0
2006-06-20 15:15:00,34.75,34.78,34.7,34.78,44900.0,20.1809,20.1983,20.1518,20.1983,44900.0
2006-06-20 15:20:00,34.78,34.79,34.75,34.77,37100.0,20.1983,20.2041,20.1809,20.1925,37100.0
2006-06-20 15:25:00,34.76,34.8,34.75,34.76,41700.0,20.1867,20.2099,20.1809,20.1867,41700.0
2006-06-20 15:30:00,34.76,34.76,34.71,34.73,50500.0,20.1867,20.1867,20.1576,20.1692,50500.0
2006-06-20 15:35:00,34.73,34.73,34.59,34.6,42900.0,20.1692,20.1692,20.0879,20.0937,42900.0
2006-06-20 15:40:00,34.6,34.6,34.55,34.58,44300.0,20.0937,20.0937,20.0647,20.0821,44300.0
2006-06-20 15:45:00,34.58,34.59,34.56,34.58,61900.0,20.0821,20.0879,20.0705,20.0821,61900.0
2006-06-20 15:50:00,34.58,34.59,34.53,34.56,71300.0,20.0821,20.0879,20.0531,20.0705,71300.0
2006-06-20 15:55:00,34.55,34.56,34.54,34.56,64600.0,20.0647,20.0705,20.0589,20.0705,64600.0
2006-06-21 09:30:00,34.62,34.92,34.61,34.92,36100.0,20.1054,20.2796,20.0995,20.2796,36100.0
2006-06-21 09:35:00,34.91,34.97,34.77,34.81,26700.0,20.2738,20.3086,20.1925,20.2157,26700.0
2006-06-21 09:40:00,34.81,34.84,34.71,34.84,18200.0,20.2157,20.2331,20.1576,20.2331,18200.0
2006-06-21 09:45:00,34.87,34.9,34.8,34.84,63500.0,20.2505,20.268,20.2099,20.2331,63500.0
2006-06-21 09:50:00,34.85,34.9,34.79,34.83,33800.0,20.2389,20.268,20.2041,20.2273,33800.0
2006-06-21 09:55:00,34.82,34.83,34.75,34.76,27800.0,20.2215,20.2273,20.1809,20.1867,27800.0
2006-06-21 10:00:00,34.75,34.9,34.74,34.87,45100.0,20.1809,20.268,20.175,20.2505,45100.0
2006-06-21 10:05:00,34.87,34.89,34.81,34.81,19800.0,20.2505,20.2622,20.2157,20.2157,19800.0
2006-06-21 10:10:00,34.79,34.8,34.75,34.76,20300.0,20.2041,20.2099,20.1809,20.1867,20300.0
2006-06-21 10:15:00,34.75,34.8,34.73,34.76,22800.0,20.1809,20.2099,20.1692,20.1867,22800.0
2006-06-21 10:20:00,34.76,34.76,34.62,34.63,24400.0,20.1867,20.1867,20.1054,20.1112,24400.0
2006-06-21 10:25:00,34.63,34.65,34.57,34.57,17200.0,20.1112,20.1228,20.0763,20.0763,17200.0
2006-06-21 10:30:00,34.58,34.68,34.58,34.64,28300.0,20.0821,20.1402,20.0821,20.117,28300.0
2006-06-21 10:35:00,34.64,34.67,34.6,34.6,22500.0,20.117,20.1344,20.0937,20.0937,22500.0
2006-06-21 10:40:00,34.61,34.64,34.61,34.61,11000.0,20.0995,20.117,20.0995,20.0995,11000.0
2006-06-21 10:45:00,34.61,34.62,34.57,34.62,39700.0,20.0995,20.1054,20.0763,20.1054,39700.0
2006-06-21 10:50:00,34.6,34.62,34.58,34.62,29300.0,20.0937,20.1054,20.0821,20.1054,29300.0
2006-06-21 10:55:00,34.63,34.74,34.63,34.71,55300.0,20.1112,20.175,20.1112,20.1576,55300.0
2006-06-21 11:00:00,34.75,34.82,34.73,34.82,28100.0,20.1809,20.2215,20.1692,20.2215,28100.0
2006-06-21 11:05:00,34.81,34.91,34.81,34.9,17700.0,20.2157,20.2738,20.2157,20.268,17700.0
2006-06-21 11:10:00,34.91,35.0,34.89,34.91,178300.0,20.2738,20.326,20.2622,20.2738,178300.0
2006-06-21 11:15:00,34.91,34.93,34.89,34.89,58100.0,20.2738,20.2854,20.2622,20.2622,58100.0
2006-06-21 11:20:00,34.89,34.9,34.85,34.86,11300.0,20.2622,20.268,20.2389,20.2447,11300.0
2006-06-21 11:25:00,34.85,34.92,34.85,34.9,37800.0,20.2389,20.2796,20.2389,20.268,37800.0
2006-06-21 11:30:00,34.9,34.9,34.89,34.89,13400.0,20.268,20.268,20.2622,20.2622,13400.0
2006-06-21 11:35:00,34.9,34.91,34.89,34.91,16000.0,20.268,20.2738,20.2622,20.2738,16000.0
2006-06-21 11:40:00,34.9,34.93,34.88,34.93,35400.0,20.268,20.2854,20.2564,20.2854,35400.0
2006-06-21 11:45:00,34.93,34.95,34.92,34.92,27800.0,20.2854,20.297,20.2796,20.2796,27800.0
2006-06-21 11:50:00,34.92,34.94,34.91,34.91,19700.0,20.2796,20.2912,20.2738,20.2738,19700.0
2006-06-21 11:55:00,34.9,34.93,34.9,34.92,19900.0,20.268,20.2854,20.268,20.2796,19900.0
2006-06-21 12:00:00,34.91,34.95,34.91,34.93,32200.0,20.2738,20.297,20.2738,20.2854,32200.0
2006-06-21 12:05:00,34.94,34.95,34.93,34.93,84900.0,20.2912,20.297,20.2854,20.2854,84900.0
2006-06-21 12:10:00,34.94,34.95,34.93,34.93,19800.0,20.2912,20.297,20.2854,20.2854,19800.0
2006-06-21 12:15:00,34.93,34.99,34.92,34.99,23500.0,20.2854,20.3202,20.2796,20.3202,23500.0
2006-06-21 12:20:00,34.99,35.0,34.94,34.94,28300.0,20.3202,20.326,20.2912,20.2912,28300.0
2006-06-21 12:25:00,34.94,34.98,34.94,34.98,13200.0,20.2912,20.3144,20.2912,20.3144,13200.0
2006-06-21 12:30:00,34.97,35.0,34.94,34.99,40300.0,20.3086,20.326,20.2912,20.3202,40300.0
2006-06-21 12:35:00,35.01,35.01,34.98,35.0,14500.0,20.3318,20.3318,20.3144,20.326,14500.0
2006-06-21 12:40:00,35.01,35.05,35.0,35.02,17500.0,20.3318,20.3551,20.326,20.3377,17500.0
2006-06-21 12:45:00,35.02,35.09,35.02,35.06,22600.0,20.3377,20.3783,20.3377,20.3609,22600.0
2006-06-21 12:50:00,35.07,35.08,35.05,35.05,12100.0,20.3667,20.3725,20.3551,20.3551,12100.0
2006-06-21 12:55:00,35.05,35.08,35.04,35.06,17100.0,20.3551,20.3725,20.3493,20.3609,17100.0
2006-06-21 13:00:00,35.04,35.12,35.04,35.09,19400.0,20.3493,20.3957,20.3493,20.3783,19400.0
2006-06-21 13:05:00,35.08,35.1,35.07,35.1,14400.0,20.3725,20.3841,20.3667,20.3841,14400.0
2006-06-21 13:10:00,35.07,35.15,35.07,35.14,25900.0,20.3667,20.4132,20.3667,20.4073,25900.0
2006-06-21 13:15:00,35.16,35.16,35.13,35.13,12500.0,20.419,20.419,20.4015,20.4015,12500.0
2006-06-21 13:20:00,35.13,35.2,35.1,35.17,36900.0,20.4015,20.4422,20.3841,20.4248,36900.0
2006-06-21 13:25:00,35.19,35.21,35.15,35.21,23100.0,20.4364,20.448,20.4132,20.448,23100.0
2006-06-21 13:30:00,35.2,35.24,35.18,35.24,27000.0,20.4422,20.4654,20.4306,20.4654,27000.0
2006-06-21 13:35:00,35.25,35.29,35.22,35.27,39200.0,20.4712,20.4945,20.4538,20.4828,39200.0
2006-06-21 13:40:00,35.26,35.28,35.25,35.26,22300.0,20.477,20.4886,20.4712,20.477,22300.0
2006-06-21 13:45:00,35.26,35.33,35.24,35.32,37800.0,20.477,20.5177,20.4654,20.5119,37800.0
2006-06-21 13:50:00,35.32,35.38,35.32,35.37,42600.0,20.5119,20.5467,20.5119,20.5409,42600.0
2006-06-21 13:55:00,35.36,35.39,35.34,35.34,44500.0,20.5351,20.5525,20.5235,20.5235,44500.0
2006-06-21 14:00:00,35.35,35.42,35.35,35.39,20800.0,20.5293,20.57,20.5293,20.5525,20800.0
2006-06-21 14:05:00,35.39,35.4,35.34,35.34,20600.0,20.5525,20.5583,20.5235,20.5235,20600.0
2006-06-21 14:10:00,35.34,35.34,35.31,35.32,26100.0,20.5235,20.5235,20.5061,20.5119,26100.0
2006-06-21 14:15:00,35.33,35.43,35.33,35.43,25600.0,20.5177,20.5758,20.5177,20.5758,25600.0
2006-06-21 14:20:00,35.42,35.47,35.42,35.47,20500.0,20.57,20.599,20.57,20.599,20500.0
2006-06-21 14:25:00,35.46,35.47,35.43,35.44,29600.0,20.5932,20.599,20.5758,20.5816,29600.0
2006-06-21 14:30:00,35.43,35.5,35.42,35.49,37700.0,20.5758,20.6164,20.57,20.6106,37700.0
2006-06-21 14:35:00,35.5,35.53,35.49,35.5,48400.0,20.6164,20.6338,20.6106,20.6164,48400.0
2006-06-21 14:40:00,35.49,35.53,35.49,35.52,22800.0,20.6106,20.6338,20.6106,20.628,22800.0
2006-06-21 14:45:00,35.52,35.56,35.52,35.56,34800.0,20.628,20.6513,20.628,20.6513,34800.0
2006-06-21 14:50:00,35.57,35.59,35.53,35.58,63600.0,20.6571,20.6687,20.6338,20.6629,63600.0
2006-06-21 14:55:00,35.58,35.63,35.58,35.59,54600.0,20.6629,20.6919,20.6629,20.6687,54600.0
2006-06-21 15:00:00,35.58,35.59,35.54,35.55,50700.0,20.6629,20.6687,20.6396,20.6454,50700.0
2006-06-21 15:05:00,35.54,35.56,35.5,35.52,95700.0,20.6396,20.6513,20.6164,20.628,95700.0
2006-06-21 15:10:00,35.52,35.55,35.43,35.46,40700.0,20.628,20.6454,20.5758,20.5932,40700.0
2006-06-21 15:15:00,35.46,35.48,35.41,35.41,53400.0,20.5932,20.6048,20.5641,20.5641,53400.0
2006-06-21 15:20:00,35.42,35.47,35.42,35.47,31700.0,20.57,20.599,20.57,20.599,31700.0
2006-06-21 15:25:00,35.45,35.47,35.42,35.44,48100.0,20.5874,20.599,20.57,20.5816,48100.0
2006-06-21 15:30:00,35.43,35.44,35.38,35.38,40500.0,20.5758,20.5816,20.5467,20.5467,40500.0
2006-06-21 15:35:00,35.38,35.38,35.34,35.37,55700.0,20.5467,20.5467,20.5235,20.5409,55700.0
2006-06-21 15:40:00,35.37,35.41,35.3,35.39,153500.0,20.5409,20.5641,20.5003,20.5525,153500.0
2006-06-21 15:45:00,35.39,35.42,35.23,35.23,82400.0,20.5525,20.57,20.4596,20.4596,82400.0
2006-06-21 15:50:00,35.24,35.32,35.23,35.31,38500.0,20.4654,20.5119,20.4596,20.5061,38500.0
2006-06-21 15:55:00,35.3,35.34,35.25,35.31,73100.0,20.5003,20.5235,20.4712,20.5061,73100.0
2006-06-22 09:30:00,35.33,35.34,35.12,35.12,27700.0,20.5177,20.5235,20.3957,20.3957,27700.0
2006-06-22 09:35:00,35.1,35.15,35.05,35.11,25000.0,20.3841,20.4132,20.3551,20.3899,25000.0
2006-06-22 09:40:00,35.09,35.12,34.98,34.98,14800.0,20.3783,20.3957,20.3144,20.3144,14800.0
2006-06-22 09:45:00,34.99,35.0,34.92,34.93,20800.0,20.3202,20.326,20.2796,20.2854,20800.0
2006-06-22 09:50:00,34.94,34.97,34.85,34.97,36400.0,20.2912,20.3086,20.2389,20.3086,36400.0
2006-06-22 09:55:00,34.95,35.04,34.95,35.01,15000.0,20.297,20.3493,20.297,20.3318,15000.0
2006-06-22 10:00:00,35.01,35.03,34.96,35.01,18500.0,20.3318,20.3435,20.3028,20.3318,18500.0
2006-06-22 10:05:00,35.03,35.04,34.99,35.02,20600.0,20.3435,20.3493,20.3202,20.3377,20600.0
2006-06-22 10:10:00,35.0,35.08,35.0,35.01,12900.0,20.326,20.3725,20.326,20.3318,12900.0
2006-06-22 10:15:00,35.01,35.04,35.0,35.03,19600.0,20.3318,20.3493,20.326,20.3435,19600.0
2006-06-22 10:20:00,35.04,35.08,35.02,35.05,13800.0,20.3493,20.3725,20.3377,20.3551,13800.0
2006-06-22 10:25:00,35.04,35.04,34.97,35.0,18300.0,20.3493,20.3493,20.3086,20.326,18300.0
2006-06-22 10:30:00,35.01,35.01,34.94,34.99,17200.0,20.3318,20.3318,20.2912,20.3202,17200.0
2006-06-22 10:35:00,35.0,35.02,34.97,34.97,16000.0,20.326,20.3377,20.3086,20.3086,16000.0
2006-06-22 10:40:00,34.96,34.99,34.95,34.98,15400.0,20.3028,20.3202,20.297,20.3144,15400.0
2006-06-22 10:45:00,34.99,35.0,34.96,34.97,12600.0,20.3202,20.326,20.3028,20.3086,12600.0
2006-06-22 10:50:00,34.98,35.0,34.97,34.99,10300.0,20.3144,20.326,20.3086,20.3202,10300.0
2006-06-22 10:55:00,34.97,34.97,34.94,34.94,8300.0,20.3086,20.3086,20.2912,20.2912,8300.0
2006-06-22 11:00:00,34.94,34.95,34.86,34.86,16200.0,20.2912,20.297,20.2447,20.2447,16200.0
2006-06-22 11:05:00,34.85,34.86,34.84,34.85,18900.0,20.2389,20.2447,20.2331,20.2389,18900.0
2006-06-22 11:10:00,34.85,34.86,34.82,34.85,18000.0,20.2389,20.2447,20.2215,20.2389,18000.0
2006-06-22 11:15:00,34.86,34.87,34.85,34.86,9600.0,20.2447,20.2505,20.2389,20.2447,9600.0
2006-06-22 11:20:00,34.87,34.9,34.86,34.89,14400.0,20.2505,20.268,20.2447,20.2622,14400.0
2006-06-22 11:25:00,34.9,34.95,34.89,34.9,13000.0,20.268,20.297,20.2622,20.268,13000.0
2006-06-22 11:30:00,34.91,34.91,34.84,34.84,27900.0,20.2738,20.2738,20.2331,20.2331,27900.0
2006-06-22 11:35:00,34.83,34.83,34.79,34.79,16700.0,20.2273,20.2273,20.2041,20.2041,16700.0
2006-06-22 11:40:00,34.8,34.82,34.79,34.8,17000.0,20.2099,20.2215,20.2041,20.2099,17000.0
2006-06-22 11:45:00,34.79,34.81,34.78,34.8,10700.0,20.2041,20.2157,20.1983,20.2099,10700.0
2006-06-22 11:50:00,34.8,34.81,34.77,34.8,13200.0,20.2099,20.2157,20.1925,20.2099,13200.0
2006-06-22 11:55:00,34.8,34.85,34.8,34.85,7600.0,20.2099,20.2389,20.2099,20.2389,7600.0
2006-06-22 12:00:00,34.85,34.85,34.84,34.84,9100.0,20.2389,20.2389,20.2331,20.2331,9100.0
2006-06-22 12:05:00,34.85,34.87,34.84,34.87,5700.0,20.2389,20.2505,20.2331,20.2505,5700.0
2006-06-22 12:10:00,34.86,34.94,34.86,34.94,14700.0,20.2447,20.2912,20.2447,20.2912,14700.0
2006-06-22 12:15:00,34.94,34.96,34.94,34.95,8500.0,20.2912,20.3028,20.2912,20.297,8500.0
2006-06-22 12:20:00,34.94,34.94,34.9,34.91,9600.0,20.2912,20.2912,20.268,20.2738,9600.0
2006-06-22 12:25:00,34.91,34.91,34.86,34.88,22200.0,20.2738,20.2738,20.2447,20.2564,22200.0
2006-06-22 12:30:00,34.89,34.89,34.86,34.87,10600.0,20.2622,20.2622,20.2447,20.2505,10600.0
2006-06-22 12:35:00,34.87,34.9,34.86,34.9,9900.0,20.2505,20.268,20.2447,20.268,9900.0
2006-06-22 12:40:00,34.89,34.91,34.85,34.86,19500.0,20.2622,20.2738,20.2389,20.2447,19500.0
2006-06-22 12:45:00,34.85,34.91,34.84,34.87,18500.0,20.2389,20.2738,20.2331,20.2505,18500.0
2006-06-22 12:50:00,34.85,34.86,34.84,34.84,7000.0,20.2389,20.2447,20.2331,20.2331,7000.0
2006-06-22 12:55:00,34.85,34.92,34.84,34.92,19300.0,20.2389,20.2796,20.2331,20.2796,19300.0
2006-06-22 13:00:00,34.91,34.92,34.9,34.9,11100.0,20.2738,20.2796,20.268,20.268,11100.0
2006-06-22 13:05:00,34.91,34.93,34.9,34.93,10300.0,20.2738,20.2854,20.268,20.2854,10300.0
2006-06-22 13:10:00,34.93,34.94,34.88,34.89,12900.0,20.2854,20.2912,20.2564,20.2622,12900.0
2006-06-22 13:15:00,34.88,34.89,34.86,34.89,10300.0,20.2564,20.2622,20.2447,20.2622,10300.0
2006-06-22 13:20:00,34.89,34.9,34.88,34.9,7400.0,20.2622,20.268,20.2564,20.268,7400.0
2006-06-22 13:25:00,34.91,34.91,34.89,34.9,8300.0,20.2738,20.2738,20.2622,20.268,8300.0
2006-06-22 13:30:00,34.9,34.91,34.89,34.9,15100.0,20.268,20.2738,20.2622,20.268,15100.0
2006-06-22 13:35:00,34.9,34.91,34.89,34.9,15700.0,20.268,20.2738,20.2622,20.268,15700.0
2006-06-22 13:40:00,34.89,34.9,34.82,34.84,16400.0,20.2622,20.268,20.2215,20.2331,16400.0
2006-06-22 13:45:00,34.82,34.87,34.82,34.85,11400.0,20.2215,20.2505,20.2215,20.2389,11400.0
2006-06-22 13:50:00,34.85,34.86,34.82,34.86,17900.0,20.2389,20.2447,20.2215,20.2447,17900.0
2006-06-22 13:55:00,34.86,34.94,34.85,34.92,12600.0,20.2447,20.2912,20.2389,20.2796,12600.0
2006-06-22 14:00:00,34.91,34.93,34.9,34.9,17100.0,20.2738,20.2854,20.268,20.268,17100.0
2006-06-22 14:05:00,34.9,34.91,34.87,34.87,19500.0,20.268,20.2738,20.2505,20.2505,19500.0
2006-06-22 14:10:00,34.87,34.91,34.86,34.91,14100.0,20.2505,20.2738,20.2447,20.2738,14100.0
2006-06-22 14:15:00,34.91,34.91,34.87,34.89,15800.0,20.2738,20.2738,20.2505,20.2622,15800.0
2006-06-22 14:20:00,34.89,34.93,34.89,34.93,10500.0,20.2622,20.2854,20.2622,20.2854,10500.0
2006-06-22 14:25:00,34.93,34.95,34.93,34.94,13400.0,20.2854,20.297,20.2854,20.2912,13400.0
2006-06-22 14:30:00,34.94,34.95,34.93,34.95,12000.0,20.2912,20.297,20.2854,20.297,12000.0
2006-06-22 14:35:00,34.95,34.99,34.95,34.99,10800.0,20.297,20.3202,20.297,20.3202,10800.0
2006-06-22 14:40:00,34.98,34.99,34.94,34.95,21000.0,20.3144,20.3202,20.2912,20.297,21000.0
2006-06-22 14:45:00,34.95,35.02,34.94,35.01,17200.0,20.297,20.3377,20.2912,20.3318,17200.0
2006-06-22 14:50:00,35.02,35.07,35.01,35.04,23900.0,20.3377,20.3667,20.3318,20.3493,23900.0
2006-06-22 14:55:00,35.06,35.11,35.05,35.08,22100.0,20.3609,20.3899,20.3551,20.3725,22100.0
2006-06-22 15:00:00,35.07,35.08,35.03,35.03,16200.0,20.3667,20.3725,20.3435,20.3435,16200.0
2006-06-22 15:05:00,35.02,35.04,35.01,35.02,19500.0,20.3377,20.3493,20.3318,20.3377,19500.0
2006-06-22 15:10:00,35.02,35.1,35.02,35.09,18600.0,20.3377,20.3841,20.3377,20.3783,18600.0
2006-06-22 15:15:00,35.09,35.1,35.05,35.05,21700.0,20.3783,20.3841,20.3551,20.3551,21700.0
2006-06-22 15:20:00,35.06,35.12,35.05,35.11,18800.0,20.3609,20.3957,20.3551,20.3899,18800.0
2006-06-22 15:25:00,35.12,35.16,35.12,35.16,23900.0,20.3957,20.419,20.3957,20.419,23900.0
2006-06-22 15:30:00,35.17,35.19,35.12,35.14,22500.0,20.4248,20.4364,20.3957,20.4073,22500.0
2006-06-22 15:35:00,35.14,35.15,35.12,35.12,47900.0,20.4073,20.4132,20.3957,20.3957,47900.0
2006-06-22 15:40:00,35.12,35.12,35.03,35.04,29500.0,20.3957,20.3957,20.3435,20.3493,29500.0
2006-06-22 15:45:00,35.04,35.08,35.04,35.08,23100.0,20.3493,20.3725,20.3493,20.3725,23100.0
2006-06-22 15:50:00,35.08,35.09,35.05,35.05,29400.0,20.3725,20.3783,20.3551,20.3551,29400.0
2006-06-22 15:55:00,35.06,35.07,35.04,35.05,45000.0,20.3609,20.3667,20.3493,20.3551,45000.0
2006-06-23 09:30:00,34.97,34.98,34.8,34.83,38800.0,20.3086,20.3144,20.2099,20.2273,38800.0
2006-06-23 09:35:00,34.84,34.96,34.84,34.95,17800.0,20.2331,20.3028,20.2331,20.297,17800.0
2006-06-23 09:40:00,34.95,34.99,34.95,34.98,20500.0,20.297,20.3202,20.297,20.3144,20500.0
2006-06-23 09:45:00,34.99,34.99,34.92,34.95,44100.0,20.3202,20.3202,20.2796,20.297,44100.0
2006-06-23 09:50:00,34.96,34.96,34.92,34.92,15200.0,20.3028,20.3028,20.2796,20.2796,15200.0
2006-06-23 09:55:00,34.91,34.93,34.89,34.91,16000.0,20.2738,20.2854,20.2622,20.2738,16000.0
2006-06-23 10:00:00,34.91,34.92,34.88,34.92,13500.0,20.2738,20.2796,20.2564,20.2796,13500.0
2006-06-23 10:05:00,34.93,34.93,34.85,34.86,24200.0,20.2854,20.2854,20.2389,20.2447,24200.0
2006-06-23 10:10:00,34.85,34.86,34.84,34.85,5600.0,20.2389,20.2447,20.2331,20.2389,5600.0
2006-06-23 10:15:00,34.86,34.91,34.84,34.91,30000.0,20.2447,20.2738,20.2331,20.2738,30000.0
2006-06-23 10:20:00,34.91,34.97,34.91,34.94,17200.0,20.2738,20.3086,20.2738,20.2912,17200.0
2006-06-23 10:25:00,34.94,34.97,34.94,34.95,19200.0,20.2912,20.3086,20.2912,20.297,19200.0
2006-06-23 10:30:00,34.96,34.97,34.93,34.93,22000.0,20.3028,20.3086,20.2854,20.2854,22000.0
2006-06-23 10:35:00,34.94,34.95,34.93,34.94,16200.0,20.2912,20.297,20.2854,20.2912,16200.0
2006-06-23 10:40:00,34.93,34.94,34.9,34.92,20900.0,20.2854,20.2912,20.268,20.2796,20900.0
2006-06-23 10:45:00,34.92,34.95,34.91,34.95,13500.0,20.2796,20.297,20.2738,20.297,13500.0
2006-06-23 10:50:00,34.95,35.05,34.95,35.05,52800.0,20.297,20.3551,20.297,20.3551,52800.0
2006-06-23 10:55:00,35.05,35.14,35.04,35.12,22800.0,20.3551,20.4073,20.3493,20.3957,22800.0
2006-06-23 11:00:00,35.13,35.16,35.13,35.16,18300.0,20.4015,20.419,20.4015,20.419,18300.0
2006-06-23 11:05:00,35.16,35.16,35.12,35.12,11400.0,20.419,20.419,20.3957,20.3957,11400.0
2006-06-23 11:10:00,35.13,35.13,35.1,35.1,13600.0,20.4015,20.4015,20.3841,20.3841,13600.0
2006-06-23 11:15:00,35.1,35.11,35.09,35.1,14600.0,20.3841,20.3899,20.3783,20.3841,14600.0
2006-06-23 11:20:00,35.1,35.13,35.09,35.13,17500.0,20.3841,20.4015,20.3783,20.4015,17500.0
2006-06-23 11:25:00,35.13,35.16,35.11,35.16,18500.0,20.4015,20.419,20.3899,20.419,18500.0
2006-06-23 11:30:00,35.17,35.17,35.14,35.16,9100.0,20.4248,20.4248,20.4073,20.419,9100.0
2006-06-23 11:35:00,35.15,35.17,35.15,35.15,14200.0,20.4132,20.4248,20.4132,20.4132,14200.0
2006-06-23 11:40:00,35.16,35.16,35.14,35.14,14700.0,20.419,20.419,20.4073,20.4073,14700.0
2006-06-23 11:45:00,35.15,35.18,35.15,35.18,5600.0,20.4132,20.4306,20.4132,20.4306,5600.0
2006-06-23 11:50:00,35.16,35.2,35.16,35.19,7200.0,20.419,20.4422,20.419,20.4364,7200.0
2006-06-23 11:55:00,35.19,35.2,35.18,35.19,20900.0,20.4364,20.4422,20.4306,20.4364,20900.0
2006-06-23 12:00:00,35.2,35.23,35.19,35.23,7400.0,20.4422,20.4596,20.4364,20.4596,7400.0
2006-06-23 12:05:00,35.23,35.24,35.22,35.23,11700.0,20.4596,20.4654,20.4538,20.4596,11700.0
2006-06-23 12:10:00,35.23,35.28,35.22,35.26,11400.0,20.4596,20.4886,20.4538,20.477,11400.0
2006-06-23 12:15:00,35.26,35.28,35.24,35.26,19800.0,20.477,20.4886,20.4654,20.477,19800.0
2006-06-23 12:20:00,35.26,35.26,35.2,35.26,16700.0,20.477,20.477,20.4422,20.477,16700.0
2006-06-23 12:25:00,35.28,35.42,35.25,35.35,28400.0,20.4886,20.57,20.4712,20.5293,28400.0
2006-06-23 12:30:00,35.34,35.36,35.33,35.33,10600.0,20.5235,20.5351,20.5177,20.5177,10600.0
2006-06-23 12:35:00,35.34,35.34,35.28,35.29,29100.0,20.5235,20.5235,20.4886,20.4945,29100.0
2006-06-23 12:40:00,35.28,35.29,35.23,35.23,10100.0,20.4886,20.4945,20.4596,20.4596,10100.0
2006-06-23 12:45:00,35.22,35.24,35.13,35.13,11500.0,20.4538,20.4654,20.4015,20.4015,11500.0
2006-06-23 12:50:00,35.14,35.15,35.12,35.14,11500.0,20.4073,20.4132,20.3957,20.4073,11500.0
2006-06-23 12:55:00,35.13,35.14,35.09,35.09,17500.0,20.4015,20.4073,20.3783,20.3783,17500.0
2006-06-23 13:00:00,35.09,35.12,35.09,35.12,11500.0,20.3783,20.3957,20.3783,20.3957,11500.0
2006-06-23 13:05:00,35.13,35.14,35.11,35.13,7700.0,20.4015,20.4073,20.3899,20.4015,7700.0
2006-06-23 13:10:00,35.12,35.14,35.12,35.13,9900.0,20.3957,20.4073,20.3957,20.4015,9900.0
2006-06-23 13:15:00,35.14,35.14,35.09,35.11,11900.0,20.4073,20.4073,20.3783,20.3899,11900.0
2006-06-23 13:20:00,35.11,35.11,35.07,35.08,15400.0,20.3899,20.3899,20.3667,20.3725,15400.0
2006-06-23 13:25:00,35.09,35.1,35.08,35.08,6600.0,20.3783,20.3841,20.3725,20.3725,6600.0
2006-06-23 13:30:00,35.1,35.12,35.09,35.12,15600.0,20.3841,20.3957,20.3783,20.3957,15600.0
2006-06-23 13:35:00,35.12,35.14,35.12,35.14,8600.0,20.3957,20.4073,20.3957,20.4073,8600.0
2006-06-23 13:40:00,35.14,35.18,35.12,35.18,11100.0,20.4073,20.4306,20.3957,20.4306,11100.0
2006-06-23 13:45:00,35.17,35.19,35.12,35.12,19400.0,20.4248,20.4364,20.3957,20.3957,19400.0
2006-06-23 13:50:00,35.11,35.13,35.09,35.09,11700.0,20.3899,20.4015,20.3783,20.3783,11700.0
2006-06-23 13:55:00,35.1,35.1,35.05,35.05,12700.0,20.3841,20.3841,20.3551,20.3551,12700.0
2006-06-23 14:00:00,35.06,35.06,34.98,34.98,13100.0,20.3609,20.3609,20.3144,20.3144,13100.0
2006-06-23 14:05:00,34.98,35.04,34.98,35.03,12300.0,20.3144,20.3493,20.3144,20.3435,12300.0
2006-06-23 14:10:00,35.03,35.05,35.02,35.05,11100.0,20.3435,20.3551,20.3377,20.3551,11100.0
2006-06-23 14:15:00,35.05,35.12,35.05,35.12,8100.0,20.3551,20.3957,20.3551,20.3957,8100.0
2006-06-23 14:20:00,35.12,35.13,35.11,35.13,9500.0,20.3957,20.4015,20.3899,20.4015,9500.0
2006-06-23 14:25:00,35.12,35.15,35.12,35.14,16200.0,20.3957,20.4132,20.3957,20.4073,16200.0
2006-06-23 14:30:00,35.15,35.17,35.13,35.13,18200.0,20.4132,20.4248,20.4015,20.4015,18200.0
2006-06-23 14:35:00,35.15,35.15,35.12,35.13,10300.0,20.4132,20.4132,20.3957,20.4015,10300.0
2006-06-23 14:40:00,35.13,35.14,35.11,35.12,11900.0,20.4015,20.4073,20.3899,20.3957,11900.0
2006-06-23 14:45:00,35.11,35.11,35.05,35.05,15400.0,20.3899,20.3899,20.3551,20.3551,15400.0
2006-06-23 14:50:00,35.05,35.06,35.03,35.04,6400.0,20.3551,20.3609,20.3435,20.3493,6400.0
2006-06-23 14:55:00,35.04,35.04,34.98,34.99,14900.0,20.3493,20.3493,20.3144,20.3202,14900.0
2006-06-23 15:00:00,34.98,34.99,34.93,34.95,27300.0,20.3144,20.3202,20.2854,20.297,27300.0
2006-06-23 15:05:00,34.94,34.98,34.94,34.98,11800.0,20.2912,20.3144,20.2912,20.3144,11800.0
2006-06-23 15:10:00,34.98,34.98,34.95,34.95,10600.0,20.3144,20.3144,20.297,20.297,10600.0
2006-06-23 15:15:00,34.95,34.96,34.93,34.96,17700.0,20.297,20.3028,20.2854,20.3028,17700.0
2006-06-23 15:20:00,34.96,35.04,34.96,35.02,23300.0,20.3028,20.3493,20.3028,20.3377,23300.0
2006-06-23 15:25:00,35.03,35.13,35.02,35.13,18600.0,20.3435,20.4015,20.3377,20.4015,18600.0
2006-06-23 15:30:00,35.13,35.13,35.1,35.12,22700.0,20.4015,20.4015,20.3841,20.3957,22700.0
2006-06-23 15:35:00,35.12,35.17,35.11,35.15,25800.0,20.3957,20.4248,20.3899,20.4132,25800.0
2006-06-23 15:40:00,35.16,35.19,35.13,35.16,24400.0,20.419,20.4364,20.4015,20.419,24400.0
2006-06-23 15:45:00,35.18,35.21,35.17,35.2,25500.0,20.4306,20.448,20.4248,20.4422,25500.0
2006-06-23 15:50:00,35.21,35.21,35.1,35.1,18400.0,20.448,20.448,20.3841,20.3841,18400.0
2006-06-23 15:55:00,35.11,35.14,35.07,35.08,36000.0,20.3899,20.4073,20.3667,20.3725,36000.0
2006-06-26 09:30:00,35.02,35.17,35.01,35.15,84600.0,20.3377,20.4248,20.3318,20.4132,84600.0
2006-06-26 09:35:00,35.2,35.23,35.1,35.11,26400.0,20.4422,20.4596,20.3841,20.3899,26400.0
2006-06-26 09:40:00,35.12,35.23,35.12,35.19,15200.0,20.3957,20.4596,20.3957,20.4364,15200.0
2006-06-26 09:45:00,35.18,35.24,35.18,35.22,22000.0,20.4306,20.4654,20.4306,20.4538,22000.0
2006-06-26 09:50:00,35.21,35.26,35.2,35.2,31700.0,20.448,20.477,20.4422,20.4422,31700.0
2006-06-26 09:55:00,35.2,35.34,35.2,35.34,42900.0,20.4422,20.5235,20.4422,20.5235,42900.0
2006-06-26 10:00:00,35.34,35.39,35.3,35.39,44000.0,20.5235,20.5525,20.5003,20.5525,44000.0
2006-06-26 10:05:00,35.4,35.41,35.3,35.34,25500.0,20.5583,20.5641,20.5003,20.5235,25500.0
2006-06-26 10:10:00,35.32,35.33,35.23,35.24,29900.0,20.5119,20.5177,20.4596,20.4654,29900.0
2006-06-26 10:15:00,35.24,35.25,35.22,35.23,17300.0,20.4654,20.4712,20.4538,20.4596,17300.0
2006-06-26 10:20:00,35.22,35.24,35.21,35.24,20000.0,20.4538,20.4654,20.448,20.4654,20000.0
2006-06-26 10:25:00,35.25,35.33,35.25,35.3,15500.0,20.4712,20.5177,20.4712,20.5003,15500.0
2006-06-26 10:30:00,35.3,35.37,35.3,35.36,20100.0,20.5003,20.5409,20.5003,20.5351,20100.0
2006-06-26 10:35:00,35.36,35.37,35.34,35.35,17400.0,20.5351,20.5409,20.5235,20.5293,17400.0
2006-06-26 10:40:00,35.35,35.35,35.28,35.31,25400.0,20.5293,20.5293,20.4886,20.5061,25400.0
2006-06-26 10:45:00,35.3,35.31,35.25,35.26,30600.0,20.5003,20.5061,20.4712,20.477,30600.0
2006-06-26 10:50:00,35.25,35.3,35.25,35.3,41200.0,20.4712,20.5003,20.4712,20.5003,41200.0
2006-06-26 10:55:00,35.31,35.36,35.31,35.35,24700.0,20.5061,20.5351,20.5061,20.5293,24700.0
2006-06-26 11:00:00,35.34,35.38,35.34,35.38,24800.0,20.5235,20.5467,20.5235,20.5467,24800.0
2006-06-26 11:05:00,35.38,35.38,35.34,35.36,19700.0,20.5467,20.5467,20.5235,20.5351,19700.0
2006-06-26 11:10:00,35.35,35.36,35.3,35.3,20600.0,20.5293,20.5351,20.5003,20.5003,20600.0
2006-06-26 11:15:00,35.29,35.29,35.27,35.27,14300.0,20.4945,20.4945,20.4828,20.4828,14300.0
2006-06-26 11:20:00,35.27,35.28,35.26,35.27,31200.0,20.4828,20.4886,20.477,20.4828,31200.0
2006-06-26 11:25:00,35.26,35.3,35.26,35.27,15200.0,20.477,20.5003,20.477,20.4828,15200.0
2006-06-26 11:30:00,35.25,35.25,35.22,35.23,13000.0,20.4712,20.4712,20.4538,20.4596,13000.0
2006-06-26 11:35:00,35.22,35.23,35.2,35.2,27300.0,20.4538,20.4596,20.4422,20.4422,27300.0
2006-06-26 11:40:00,35.2,35.2,35.19,35.2,13300.0,20.4422,20.4422,20.4364,20.4422,13300.0
2006-06-26 11:45:00,35.2,35.21,35.18,35.18,10600.0,20.4422,20.448,20.4306,20.4306,10600.0
2006-06-26 11:50:00,35.19,35.19,35.12,35.17,26400.0,20.4364,20.4364,20.3957,20.4248,26400.0
2006-06-26 11:55:00,35.17,35.26,35.16,35.25,37200.0,20.4248,20.477,20.419,20.4712,37200.0
2006-06-26 12:00:00,35.25,35.27,35.25,35.27,9800.0,20.4712,20.4828,20.4712,20.4828,9800.0
2006-06-26 12:05:00,35.27,35.36,35.26,35.35,39600.0,20.4828,20.5351,20.477,20.5293,39600.0
2006-06-26 12:10:00,35.34,35.36,35.32,35.36,20700.0,20.5235,20.5351,20.5119,20.5351,20700.0
2006-06-26 12:15:00,35.34,35.35,35.31,35.32,17100.0,20.5235,20.5293,20.5061,20.5119,17100.0
2006-06-26 12:20:00,35.33,35.34,35.32,35.33,12100.0,20.5177,20.5235,20.5119,20.5177,12100.0
2006-06-26 12:25:00,35.35,35.36,35.33,35.33,17700.0,20.5293,20.5351,20.5177,20.5177,17700.0
2006-06-26 12:30:00,35.33,35.35,35.32,35.33,24300.0,20.5177,20.5293,20.5119,20.5177,24300.0
2006-06-26 12:35:00,35.33,35.35,35.33,35.34,9100.0,20.5177,20.5293,20.5177,20.5235,9100.0
2006-06-26 12:40:00,35.34,35.4,35.34,35.39,12300.0,20.5235,20.5583,20.5235,20.5525,12300.0
2006-06-26 12:45:00,35.39,35.4,35.35,35.38,39400.0,20.5525,20.5583,20.5293,20.5467,39400.0
2006-06-26 12:50:00,35.38,35.42,35.38,35.41,11600.0,20.5467,20.57,20.5467,20.5641,11600.0
2006-06-26 12:55:00,35.41,35.46,35.4,35.46,20000.0,20.5641,20.5932,20.5583,20.5932,20000.0
2006-06-26 13:00:00,35.47,35.52,35.46,35.48,25900.0,20.599,20.628,20.5932,20.6048,25900.0
2006-06-26 13:05:00,35.48,35.48,35.4,35.42,31200.0,20.6048,20.6048,20.5583,20.57,31200.0
2006-06-26 13:10:00,35.42,35.44,35.42,35.42,16900.0,20.57,20.5816,20.57,20.57,16900.0
2006-06-26 13:15:00,35.42,35.44,35.41,35.42,5700.0,20.57,20.5816,20.5641,20.57,5700.0
2006-06-26 13:20:00,35.41,35.45,35.4,35.44,43200.0,20.5641,20.5874,20.5583,20.5816,43200.0
2006-06-26 13:25:00,35.44,35.46,35.39,35.39,30800.0,20.5816,20.5932,20.5525,20.5525,30800.0
2006-06-26 13:30:00,35.38,35.38,35.31,35.33,26200.0,20.5467,20.5467,20.5061,20.5177,26200.0
2006-06-26 13:35:00,35.32,35.32,35.26,35.26,13900.0,20.5119,20.5119,20.477,20.477,13900.0
2006-06-26 13:40:00,35.26,35.26,35.24,35.25,19000.0,20.477,20.477,20.4654,20.4712,19000.0
2006-06-26 13:45:00,35.24,35.25,35.19,35.19,34700.0,20.4654,20.4712,20.4364,20.4364,34700.0
2006-06-26 13:50:00,35.2,35.2,35.19,35.19,7400.0,20.4422,20.4422,20.4364,20.4364,7400.0
2006-06-26 13:55:00,35.19,35.19,35.18,35.18,15500.0,20.4364,20.4364,20.4306,20.4306,15500.0
2006-06-26 14:00:00,35.17,35.19,35.17,35.19,16200.0,20.4248,20.4364,20.4248,20.4364,16200.0
2006-06-26 14:05:00,35.19,35.19,35.16,35.17,13300.0,20.4364,20.4364,20.419,20.4248,13300.0
2006-06-26 14:10:00,35.17,35.17,35.14,35.14,20300.0,20.4248,20.4248,20.4073,20.4073,20300.0
2006-06-26 14:15:00,35.14,35.14,35.13,35.14,18100.0,20.4073,20.4073,20.4015,20.4073,18100.0
2006-06-26 14:20:00,35.13,35.14,35.12,35.13,7000.0,20.4015,20.4073,20.3957,20.4015,7000.0
2006-06-26 14:25:00,35.12,35.15,35.11,35.15,31900.0,20.3957,20.4132,20.3899,20.4132,31900.0
2006-06-26 14:30:00,35.14,35.2,35.14,35.19,24600.0,20.4073,20.4422,20.4073,20.4364,24600.0
2006-06-26 14:35:00,35.18,35.24,35.18,35.22,38200.0,20.4306,20.4654,20.4306,20.4538,38200.0
2006-06-26 14:40:00,35.23,35.23,35.2,35.21,21100.0,20.4596,20.4596,20.4422,20.448,21100.0
2006-06-26 14:45:00,35.22,35.28,35.21,35.27,33800.0,20.4538,20.4886,20.448,20.4828,33800.0
2006-06-26 14:50:00,35.28,35.28,35.24,35.24,30600.0,20.4886,20.4886,20.4654,20.4654,30600.0
2006-06-26 14:55:00,35.24,35.25,35.22,35.25,16700.0,20.4654,20.4712,20.4538,20.4712,16700.0
2006-06-26 15:00:00,35.24,35.24,35.2,35.2,22000.0,20.4654,20.4654,20.4422,20.4422,22000.0
2006-06-26 15:05:00,35.2,35.2,35.16,35.17,20500.0,20.4422,20.4422,20.419,20.4248,20500.0
2006-06-26 15:10:00,35.17,35.2,35.17,35.2,20400.0,20.4248,20.4422,20.4248,20.4422,20400.0
2006-06-26 15:15:00,35.2,35.26,35.2,35.25,31400.0,20.4422,20.477,20.4422,20.4712,31400.0
2006-06-26 15:20:00,35.26,35.31,35.26,35.3,45700.0,20.477,20.5061,20.477,20.5003,45700.0
2006-06-26 15:25:00,35.31,35.31,35.28,35.3,23600.0,20.5061,20.5061,20.4886,20.5003,23600.0
2006-06-26 15:30:00,35.3,35.31,35.29,35.3,85900.0,20.5003,20.5061,20.4945,20.5003,85900.0
2006-06-26 15:35:00,35.31,35.37,35.3,35.37,27800.0,20.5061,20.5409,20.5003,20.5409,27800.0
2006-06-26 15:40:00,35.37,35.37,35.34,35.35,26700.0,20.5409,20.5409,20.5235,20.5293,26700.0
2006-06-26 15:45:00,35.34,35.38,35.33,35.38,33500.0,20.5235,20.5467,20.5177,20.5467,33500.0
2006-06-26 15:50:00,35.38,35.42,35.37,35.38,33500.0,20.5467,20.57,20.5409,20.5467,33500.0
2006-06-26 15:55:00,35.38,35.4,35.37,35.4,71200.0,20.5467,20.5583,20.5409,20.5583,71200.0
2006-06-27 09:30:00,35.36,35.4,35.28,35.34,330700.0,20.5351,20.5583,20.4886,20.5235,330700.0
2006-06-27 09:35:00,35.34,35.37,35.29,35.29,22900.0,20.5235,20.5409,20.4945,20.4945,22900.0
2006-06-27 09:40:00,35.29,35.29,35.18,35.2,14200.0,20.4945,20.4945,20.4306,20.4422,14200.0
2006-06-27 09:45:00,35.19,35.22,35.09,35.09,151600.0,20.4364,20.4538,20.3783,20.3783,151600.0
2006-06-27 09:50:00,35.09,35.21,35.06,35.21,39800.0,20.3783,20.448,20.3609,20.448,39800.0
2006-06-27 09:55:00,35.21,35.21,35.09,35.13,17300.0,20.448,20.448,20.3783,20.4015,17300.0
2006-06-27 10:00:00,35.12,35.15,35.08,35.09,71900.0,20.3957,20.4132,20.3725,20.3783,71900.0
2006-06-27 10:05:00,35.1,35.16,35.09,35.15,10100.0,20.3841,20.419,20.3783,20.4132,10100.0
2006-06-27 10:10:00,35.14,35.16,35.12,35.13,20400.0,20.4073,20.419,20.3957,20.4015,20400.0
2006-06-27 10:15:00,35.13,35.15,35.09,35.1,17600.0,20.4015,20.4132,20.3783,20.3841,17600.0
2006-06-27 10:20:00,35.09,35.12,35.09,35.11,13200.0,20.3783,20.3957,20.3783,20.3899,13200.0
2006-06-27 10:25:00,35.11,35.16,35.11,35.14,13900.0,20.3899,20.419,20.3899,20.4073,13900.0
2006-06-27 10:30:00,35.16,35.2,35.16,35.18,24300.0,20.419,20.4422,20.419,20.4306,24300.0
2006-06-27 10:35:00,35.18,35.19,35.14,35.14,36400.0,20.4306,20.4364,20.4073,20.4073,36400.0
2006-06-27 10:40:00,35.14,35.15,35.13,35.14,18800.0,20.4073,20.4132,20.4015,20.4073,18800.0
2006-06-27 10:45:00,35.14,35.14,35.05,35.06,16700.0,20.4073,20.4073,20.3551,20.3609,16700.0
2006-06-27 10:50:00,35.05,35.06,34.98,34.98,17600.0,20.3551,20.3609,20.3144,20.3144,17600.0
2006-06-27 10:55:00,34.98,34.99,34.85,34.85,241200.0,20.3144,20.3202,20.2389,20.2389,241200.0
2006-06-27 11:00:00,34.84,34.84,34.79,34.83,66500.0,20.2331,20.2331,20.2041,20.2273,66500.0
2006-06-27 11:05:00,34.82,34.88,34.81,34.87,55900.0,20.2215,20.2564,20.2157,20.2505,55900.0
2006-06-27 11:10:00,34.86,34.87,34.8,34.8,72300.0,20.2447,20.2505,20.2099,20.2099,72300.0
2006-06-27 11:15:00,34.81,34.87,34.8,34.85,16000.0,20.2157,20.2505,20.2099,20.2389,16000.0
2006-06-27 11:20:00,34.85,34.85,34.82,34.83,12500.0,20.2389,20.2389,20.2215,20.2273,12500.0
2006-06-27 11:25:00,34.82,34.82,34.78,34.81,26900.0,20.2215,20.2215,20.1983,20.2157,26900.0
2006-06-27 11:30:00,34.8,34.84,34.8,34.83,12500.0,20.2099,20.2331,20.2099,20.2273,12500.0
2006-06-27 11:35:00,34.84,34.86,34.84,34.85,14200.0,20.2331,20.2447,20.2331,20.2389,14200.0
2006-06-27 11:40:00,34.85,34.86,34.83,34.83,26800.0,20.2389,20.2447,20.2273,20.2273,26800.0
2006-06-27 11:45:00,34.83,34.86,34.83,34.85,38400.0,20.2273,20.2447,20.2273,20.2389,38400.0
2006-06-27 11:50:00,34.85,34.88,34.85,34.87,14600.0,20.2389,20.2564,20.2389,20.2505,14600.0
2006-06-27 11:55:00,34.87,34.9,34.86,34.9,8500.0,20.2505,20.268,20.2447,20.268,8500.0
2006-06-27 12:00:00,34.9,34.94,34.9,34.94,14300.0,20.268,20.2912,20.268,20.2912,14300.0
2006-06-27 12:05:00,34.92,34.94,34.89,34.9,21400.0,20.2796,20.2912,20.2622,20.268,21400.0
2006-06-27 12:10:00,34.91,34.99,34.91,34.99,10800.0,20.2738,20.3202,20.2738,20.3202,10800.0
2006-06-27 12:15:00,34.98,34.99,34.97,34.97,84700.0,20.3144,20.3202,20.3086,20.3086,84700.0
2006-06-27 12:20:00,34.98,34.99,34.97,34.99,6800.0,20.3144,20.3202,20.3086,20.3202,6800.0
2006-06-27 12:25:00,34.98,34.99,34.96,34.97,8900.0,20.3144,20.3202,20.3028,20.3086,8900.0
2006-06-27 12:30:00,34.95,34.96,34.93,34.96,21600.0,20.297,20.3028,20.2854,20.3028,21600.0
2006-06-27 12:35:00,34.96,34.96,34.85,34.85,31700.0,20.3028,20.3028,20.2389,20.2389,31700.0
2006-06-27 12:40:00,34.86,34.87,34.84,34.87,10500.0,20.2447,20.2505,20.2331,20.2505,10500.0
2006-06-27 12:45:00,34.87,34.9,34.87,34.9,9900.0,20.2505,20.268,20.2505,20.268,9900.0
2006-06-27 12:50:00,34.9,34.9,34.88,34.88,4400.0,20.268,20.268,20.2564,20.2564,4400.0
2006-06-27 12:55:00,34.87,34.89,34.87,34.87,2200.0,20.2505,20.2622,20.2505,20.2505,2200.0
2006-06-27 13:00:00,34.87,34.88,34.85,34.87,16600.0,20.2505,20.2564,20.2389,20.2505,16600.0
2006-06-27 13:05:00,34.87,34.87,34.85,34.86,5800.0,20.2505,20.2505,20.2389,20.2447,5800.0
2006-06-27 13:10:00,34.86,34.88,34.86,34.88,5800.0,20.2447,20.2564,20.2447,20.2564,5800.0
2006-06-27 13:15:00,34.87,34.89,34.87,34.89,3400.0,20.2505,20.2622,20.2505,20.2622,3400.0
2006-06-27 13:20:00,34.88,34.89,34.88,34.89,7300.0,20.2564,20.2622,20.2564,20.2622,7300.0
2006-06-27 13:25:00,34.89,34.9,34.88,34.89,10800.0,20.2622,20.268,20.2564,20.2622,10800.0
2006-06-27 13:30:00,34.89,34.91,34.88,34.91,135800.0,20.2622,20.2738,20.2564,20.2738,135800.0
2006-06-27 13:35:00,34.91,34.95,34.9,34.95,92100.0,20.2738,20.297,20.268,20.297,92100.0
2006-06-27 13:40:00,34.95,34.96,34.91,34.92,21500.0,20.297,20.3028,20.2738,20.2796,21500.0
2006-06-27 13:45:00,34.92,34.96,34.92,34.96,127400.0,20.2796,20.3028,20.2796,20.3028,127400.0
2006-06-27 13:50:00,34.95,35.0,34.95,35.0,8000.0,20.297,20.326,20.297,20.326,8000.0
2006-06-27 13:55:00,35.0,35.01,34.99,35.01,117400.0,20.326,20.3318,20.3202,20.3318,117400.0
2006-06-27 14:00:00,35.02,35.04,35.02,35.04,9100.0,20.3377,20.3493,20.3377,20.3493,9100.0
2006-06-27 14:05:00,35.04,35.06,35.04,35.05,24900.0,20.3493,20.3609,20.3493,20.3551,24900.0
2006-06-27 14:10:00,35.05,35.05,35.02,35.03,7600.0,20.3551,20.3551,20.3377,20.3435,7600.0
2006-06-27 14:15:00,35.03,35.03,35.02,35.03,8100.0,20.3435,20.3435,20.3377,20.3435,8100.0
2006-06-27 14:20:00,35.02,35.03,35.0,35.0,11300.0,20.3377,20.3435,20.326,20.326,11300.0
2006-06-27 14:25:00,35.01,35.01,34.99,35.01,14200.0,20.3318,20.3318,20.3202,20.3318,14200.0
2006-06-27 14:30:00,34.99,35.02,34.98,35.02,11600.0,20.3202,20.3377,20.3144,20.3377,11600.0
2006-06-27 14:35:00,35.02,35.03,35.02,35.02,115600.0,20.3377,20.3435,20.3377,20.3377,115600.0
2006-06-27 14:40:00,35.01,35.01,34.98,34.98,6500.0,20.3318,20.3318,20.3144,20.3144,6500.0
2006-06-27 14:45:00,34.99,34.99,34.94,34.95,9900.0,20.3202,20.3202,20.2912,20.297,9900.0
2006-06-27 14:50:00,34.95,34.96,34.94,34.95,68600.0,20.297,20.3028,20.2912,20.297,68600.0
2006-06-27 14:55:00,34.94,35.01,34.93,35.01,15700.0,20.2912,20.3318,20.2854,20.3318,15700.0
2006-06-27 15:00:00,35.0,35.04,35.0,35.04,15500.0,20.326,20.3493,20.326,20.3493,15500.0
2006-06-27 15:05:00,35.05,35.06,35.04,35.06,12800.0,20.3551,20.3609,20.3493,20.3609,12800.0
2006-06-27 15:10:00,35.06,35.07,35.04,35.05,13000.0,20.3609,20.3667,20.3493,20.3551,13000.0
2006-06-27 15:15:00,35.05,35.1,35.04,35.1,21500.0,20.3551,20.3841,20.3493,20.3841,21500.0
2006-06-27 15:20:00,35.09,35.11,35.07,35.11,141900.0,20.3783,20.3899,20.3667,20.3899,141900.0
2006-06-27 15:25:00,35.1,35.13,35.08,35.09,51800.0,20.3841,20.4015,20.3725,20.3783,51800.0
2006-06-27 15:30:00,35.09,35.15,35.09,35.15,27600.0,20.3783,20.4132,20.3783,20.4132,27600.0
2006-06-27 15:35:00,35.15,35.17,35.12,35.16,33500.0,20.4132,20.4248,20.3957,20.419,33500.0
2006-06-27 15:40:00,35.15,35.16,35.1,35.1,41200.0,20.4132,20.419,20.3841,20.3841,41200.0
2006-06-27 15:45:00,35.1,35.11,35.08,35.1,33800.0,20.3841,20.3899,20.3725,20.3841,33800.0
2006-06-27 15:50:00,35.1,35.17,35.08,35.16,98800.0,20.3841,20.4248,20.3725,20.419,98800.0
2006-06-27 15:55:00,35.16,35.16,35.11,35.11,73700.0,20.419,20.419,20.3899,20.3899,73700.0
2006-06-28 09:30:00,35.36,35.5,35.3,35.42,118600.0,20.5351,20.6164,20.5003,20.57,118600.0
2006-06-28 09:35:00,35.39,35.45,35.37,35.39,23200.0,20.5525,20.5874,20.5409,20.5525,23200.0
2006-06-28 09:40:00,35.38,35.42,35.25,35.31,29000.0,20.5467,20.57,20.4712,20.5061,29000.0
2006-06-28 09:45:00,35.31,35.32,35.29,35.29,21300.0,20.5061,20.5119,20.4945,20.4945,21300.0
2006-06-28 09:50:00,35.3,35.3,35.21,35.21,34800.0,20.5003,20.5003,20.448,20.448,34800.0
2006-06-28 09:55:00,35.21,35.22,35.06,35.07,10400.0,20.448,20.4538,20.3609,20.3667,10400.0
2006-06-28 10:00:00,35.06,35.16,35.03,35.15,18500.0,20.3609,20.419,20.3435,20.4132,18500.0
2006-06-28 10:05:00,35.16,35.16,35.13,35.13,11700.0,20.419,20.419,20.4015,20.4015,11700.0
2006-06-28 10:10:00,35.13,35.23,35.13,35.23,14600.0,20.4015,20.4596,20.4015,20.4596,14600.0
2006-06-28 10:15:00,35.22,35.34,35.22,35.34,22200.0,20.4538,20.5235,20.4538,20.5235,22200.0
2006-06-28 10:20:00,35.33,35.39,35.32,35.39,33100.0,20.5177,20.5525,20.5119,20.5525,33100.0
2006-06-28 10:25:00,35.38,35.42,35.38,35.41,15900.0,20.5467,20.57,20.5467,20.5641,15900.0
2006-06-28 10:30:00,35.4,35.41,35.32,35.32,19700.0,20.5583,20.5641,20.5119,20.5119,19700.0
2006-06-28 10:35:00,35.33,35.34,35.27,35.29,20500.0,20.5177,20.5235,20.4828,20.4945,20500.0
2006-06-28 10:40:00,35.31,35.32,35.27,35.28,7600.0,20.5061,20.5119,20.4828,20.4886,7600.0
2006-06-28 10:45:00,35.29,35.3,35.25,35.26,9600.0,20.4945,20.5003,20.4712,20.477,9600.0
2006-06-28 10:50:00,35.26,35.26,35.21,35.22,7200.0,20.477,20.477,20.448,20.4538,7200.0
2006-06-28 10:55:00,35.22,35.25,35.22,35.22,8900.0,20.4538,20.4712,20.4538,20.4538,8900.0
2006-06-28 11:00:00,35.22,35.23,35.2,35.2,12100.0,20.4538,20.4596,20.4422,20.4422,12100.0
2006-06-28 11:05:00,35.21,35.24,35.2,35.23,35400.0,20.448,20.4654,20.4422,20.4596,35400.0
2006-06-28 11:10:00,35.23,35.24,35.22,35.23,12800.0,20.4596,20.4654,20.4538,20.4596,12800.0
2006-06-28 11:15:00,35.21,35.22,35.2,35.2,12500.0,20.448,20.4538,20.4422,20.4422,12500.0
2006-06-28 11:20:00,35.2,35.21,35.17,35.17,27800.0,20.4422,20.448,20.4248,20.4248,27800.0
2006-06-28 11:25:00,35.18,35.18,35.14,35.15,9800.0,20.4306,20.4306,20.4073,20.4132,9800.0
2006-06-28 11:30:00,35.15,35.15,35.1,35.11,11000.0,20.4132,20.4132,20.3841,20.3899,11000.0
2006-06-28 11:35:00,35.12,35.12,35.09,35.09,26300.0,20.3957,20.3957,20.3783,20.3783,26300.0
2006-06-28 11:40:00,35.1,35.13,35.09,35.12,31800.0,20.3841,20.4015,20.3783,20.3957,31800.0
2006-06-28 11:45:00,35.12,35.16,35.12,35.16,9600.0,20.3957,20.419,20.3957,20.419,9600.0
2006-06-28 11:50:00,35.15,35.16,35.14,35.15,12200.0,20.4132,20.419,20.4073,20.4132,12200.0
2006-06-28 11:55:00,35.15,35.17,35.15,35.17,8800.0,20.4132,20.4248,20.4132,20.4248,8800.0
2006-06-28 12:00:00,35.17,35.19,35.16,35.19,8400.0,20.4248,20.4364,20.419,20.4364,8400.0
2006-06-28 12:05:00,35.19,35.2,35.18,35.19,12400.0,20.4364,20.4422,20.4306,20.4364,12400.0
2006-06-28 12:10:00,35.19,35.22,35.17,35.22,22400.0,20.4364,20.4538,20.4248,20.4538,22400.0
2006-06-28 12:15:00,35.24,35.28,35.24,35.28,18800.0,20.4654,20.4886,20.4654,20.4886,18800.0
2006-06-28 12:20:00,35.27,35.29,35.23,35.24,33800.0,20.4828,20.4945,20.4596,20.4654,33800.0
2006-06-28 12:25:00,35.24,35.24,35.23,35.23,7900.0,20.4654,20.4654,20.4596,20.4596,7900.0
2006-06-28 12:30:00,35.24,35.25,35.23,35.23,16700.0,20.4654,20.4712,20.4596,20.4596,16700.0
2006-06-28 12:35:00,35.24,35.24,35.21,35.22,9900.0,20.4654,20.4654,20.448,20.4538,9900.0
2006-06-28 12:40:00,35.22,35.23,35.16,35.17,9100.0,20.4538,20.4596,20.419,20.4248,9100.0
2006-06-28 12:45:00,35.15,35.15,35.11,35.11,6600.0,20.4132,20.4132,20.3899,20.3899,6600.0
2006-06-28 12:50:00,35.1,35.12,35.08,35.1,8400.0,20.3841,20.3957,20.3725,20.3841,8400.0
2006-06-28 12:55:00,35.1,35.11,35.09,35.11,4300.0,20.3841,20.3899,20.3783,20.3899,4300.0
2006-06-28 13:00:00,35.11,35.14,35.11,35.13,9700.0,20.3899,20.4073,20.3899,20.4015,9700.0
2006-06-28 13:05:00,35.12,35.13,35.11,35.11,8600.0,20.3957,20.4015,20.3899,20.3899,8600.0
2006-06-28 13:10:00,35.1,35.11,35.1,35.1,5200.0,20.3841,20.3899,20.3841,20.3841,5200.0
2006-06-28 13:15:00,35.1,35.13,35.1,35.13,12200.0,20.3841,20.4015,20.3841,20.4015,12200.0
2006-06-28 13:20:00,35.13,35.15,35.13,35.13,2000.0,20.4015,20.4132,20.4015,20.4015,2000.0
2006-06-28 13:25:00,35.13,35.15,35.13,35.15,10800.0,20.4015,20.4132,20.4015,20.4132,10800.0
2006-06-28 13:30:00,35.14,35.14,35.1,35.1,9600.0,20.4073,20.4073,20.3841,20.3841,9600.0
2006-06-28 13:35:00,35.1,35.1,35.08,35.09,17500.0,20.3841,20.3841,20.3725,20.3783,17500.0
2006-06-28 13:40:00,35.09,35.1,35.09,35.1,11500.0,20.3783,20.3841,20.3783,20.3841,11500.0
2006-06-28 13:45:00,35.09,35.13,35.09,35.13,11400.0,20.3783,20.4015,20.3783,20.4015,11400.0
2006-06-28 13:50:00,35.11,35.12,35.11,35.11,10500.0,20.3899,20.3957,20.3899,20.3899,10500.0
2006-06-28 13:55:00,35.11,35.13,35.11,35.13,6300.0,20.3899,20.4015,20.3899,20.4015,6300.0
2006-06-28 14:00:00,35.14,35.18,35.13,35.17,10500.0,20.4073,20.4306,20.4015,20.4248,10500.0
2006-06-28 14:05:00,35.17,35.2,35.17,35.18,9600.0,20.4248,20.4422,20.4248,20.4306,9600.0
2006-06-28 14:10:00,35.18,35.2,35.18,35.19,8500.0,20.4306,20.4422,20.4306,20.4364,8500.0
2006-06-28 14:15:00,35.19,35.22,35.19,35.22,22800.0,20.4364,20.4538,20.4364,20.4538,22800.0
2006-06-28 14:20:00,35.22,35.22,35.2,35.2,14900.0,20.4538,20.4538,20.4422,20.4422,14900.0
2006-06-28 14:25:00,35.21,35.21,35.19,35.21,18300.0,20.448,20.448,20.4364,20.448,18300.0
2006-06-28 14:30:00,35.21,35.25,35.21,35.25,16600.0,20.448,20.4712,20.448,20.4712,16600.0
2006-06-28 14:35:00,35.26,35.29,35.25,35.27,20400.0,20.477,20.4945,20.4712,20.4828,20400.0
2006-06-28 14:40:00,35.27,35.33,35.26,35.32,18200.0,20.4828,20.5177,20.477,20.5119,18200.0
2006-06-28 14:45:00,35.33,35.37,35.33,35.35,24400.0,20.5177,20.5409,20.5177,20.5293,24400.0
2006-06-28 14:50:00,35.35,35.35,35.3,35.3,21100.0,20.5293,20.5293,20.5003,20.5003,21100.0
2006-06-28 14:55:00,35.29,35.3,35.26,35.26,7500.0,20.4945,20.5003,20.477,20.477,7500.0
2006-06-28 15:00:00,35.26,35.26,35.25,35.25,11200.0,20.477,20.477,20.4712,20.4712,11200.0
2006-06-28 15:05:00,35.25,35.25,35.22,35.22,23100.0,20.4712,20.4712,20.4538,20.4538,23100.0
2006-06-28 15:10:00,35.22,35.26,35.22,35.24,11500.0,20.4538,20.477,20.4538,20.4654,11500.0
2006-06-28 15:15:00,35.24,35.25,35.2,35.2,13700.0,20.4654,20.4712,20.4422,20.4422,13700.0
2006-06-28 15:20:00,35.2,35.21,35.2,35.21,5000.0,20.4422,20.448,20.4422,20.448,5000.0
2006-06-28 15:25:00,35.21,35.22,35.19,35.2,14600.0,20.448,20.4538,20.4364,20.4422,14600.0
2006-06-28 15:30:00,35.2,35.28,35.19,35.27,14500.0,20.4422,20.4886,20.4364,20.4828,14500.0
2006-06-28 15:35:00,35.27,35.28,35.26,35.27,8700.0,20.4828,20.4886,20.477,20.4828,8700.0
2006-06-28 15:40:00,35.27,35.29,35.26,35.28,24700.0,20.4828,20.4945,20.477,20.4886,24700.0
2006-06-28 15:45:00,35.28,35.28,35.25,35.25,18200.0,20.4886,20.4886,20.4712,20.4712,18200.0
2006-06-28 15:50:00,35.25,35.26,35.25,35.25,22600.0,20.4712,20.477,20.4712,20.4712,22600.0
2006-06-28 15:55:00,35.25,35.29,35.24,35.29,35500.0,20.4712,20.4945,20.4654,20.4945,35500.0
2006-06-29 09:30:00,35.25,35.35,35.19,35.33,44300.0,20.4712,20.5293,20.4364,20.5177,44300.0
2006-06-29 09:35:00,35.33,35.38,35.32,35.34,20200.0,20.5177,20.5467,20.5119,20.5235,20200.0
2006-06-29 09:40:00,35.34,35.38,35.31,35.32,25300.0,20.5235,20.5467,20.5061,20.5119,25300.0
2006-06-29 09:45:00,35.32,35.37,35.3,35.33,19700.0,20.5119,20.5409,20.5003,20.5177,19700.0
2006-06-29 09:50:00,35.34,35.34,35.27,35.34,26200.0,20.5235,20.5235,20.4828,20.5235,26200.0
2006-06-29 09:55:00,35.34,35.39,35.34,35.37,12900.0,20.5235,20.5525,20.5235,20.5409,12900.0
2006-06-29 10:00:00,35.37,35.41,35.32,35.37,13200.0,20.5409,20.5641,20.5119,20.5409,13200.0
2006-06-29 10:05:00,35.39,35.41,35.37,35.41,19700.0,20.5525,20.5641,20.5409,20.5641,19700.0
2006-06-29 10:10:00,35.41,35.41,35.39,35.41,25200.0,20.5641,20.5641,20.5525,20.5641,25200.0
2006-06-29 10:15:00,35.41,35.45,35.39,35.43,10700.0,20.5641,20.5874,20.5525,20.5758,10700.0
2006-06-29 10:20:00,35.44,35.47,35.42,35.47,16300.0,20.5816,20.599,20.57,20.599,16300.0
2006-06-29 10:25:00,35.47,35.47,35.38,35.41,11100.0,20.599,20.599,20.5467,20.5641,11100.0
2006-06-29 10:30:00,35.41,35.47,35.41,35.46,11400.0,20.5641,20.599,20.5641,20.5932,11400.0
2006-06-29 10:35:00,35.44,35.5,35.44,35.5,47700.0,20.5816,20.6164,20.5816,20.6164,47700.0
2006-06-29 10:40:00,35.5,35.54,35.49,35.54,19400.0,20.6164,20.6396,20.6106,20.6396,19400.0
2006-06-29 10:45:00,35.54,35.6,35.53,35.6,20200.0,20.6396,20.6745,20.6338,20.6745,20200.0
2006-06-29 10:50:00,35.6,35.62,35.56,35.62,25900.0,20.6745,20.6861,20.6513,20.6861,25900.0
2006-06-29 10:55:00,35.62,35.63,35.58,35.58,20000.0,20.6861,20.6919,20.6629,20.6629,20000.0
2006-06-29 11:00:00,35.6,35.62,35.59,35.61,18600.0,20.6745,20.6861,20.6687,20.6803,18600.0
2006-06-29 11:05:00,35.61,35.62,35.61,35.62,36000.0,20.6803,20.6861,20.6803,20.6861,36000.0
2006-06-29 11:10:00,35.61,35.65,35.52,35.52,39500.0,20.6803,20.7035,20.628,20.628,39500.0
2006-06-29 11:15:00,35.52,35.53,35.38,35.38,44200.0,20.628,20.6338,20.5467,20.5467,44200.0
2006-06-29 11:20:00,35.38,35.39,35.29,35.3,26400.0,20.5467,20.5525,20.4945,20.5003,26400.0
2006-06-29 11:25:00,35.3,35.3,35.25,35.27,21700.0,20.5003,20.5003,20.4712,20.4828,21700.0
2006-06-29 11:30:00,35.27,35.3,35.26,35.3,10100.0,20.4828,20.5003,20.477,20.5003,10100.0
2006-06-29 11:35:00,35.3,35.34,35.25,35.3,49900.0,20.5003,20.5235,20.4712,20.5003,49900.0
2006-06-29 11:40:00,35.29,35.3,35.16,35.17,43000.0,20.4945,20.5003,20.419,20.4248,43000.0
2006-06-29 11:45:00,35.16,35.16,35.13,35.14,12600.0,20.419,20.419,20.4015,20.4073,12600.0
2006-06-29 11:50:00,35.14,35.15,35.1,35.11,25800.0,20.4073,20.4132,20.3841,20.3899,25800.0
2006-06-29 11:55:00,35.11,35.15,35.11,35.12,12500.0,20.3899,20.4132,20.3899,20.3957,12500.0
2006-06-29 12:00:00,35.12,35.12,35.06,35.07,41000.0,20.3957,20.3957,20.3609,20.3667,41000.0
2006-06-29 12:05:00,35.08,35.09,35.04,35.06,29400.0,20.3725,20.3783,20.3493,20.3609,29400.0
2006-06-29 12:10:00,35.08,35.17,35.08,35.17,17800.0,20.3725,20.4248,20.3725,20.4248,17800.0
2006-06-29 12:15:00,35.17,35.27,35.17,35.25,20000.0,20.4248,20.4828,20.4248,20.4712,20000.0
2006-06-29 12:20:00,35.27,35.3,35.27,35.29,12000.0,20.4828,20.5003,20.4828,20.4945,12000.0
2006-06-29 12:25:00,35.29,35.29,35.2,35.21,22200.0,20.4945,20.4945,20.4422,20.448,22200.0
2006-06-29 12:30:00,35.2,35.2,35.14,35.15,13300.0,20.4422,20.4422,20.4073,20.4132,13300.0
2006-06-29 12:35:00,35.16,35.17,35.13,35.15,16900.0,20.419,20.4248,20.4015,20.4132,16900.0
2006-06-29 12:40:00,35.15,35.17,35.07,35.11,28700.0,20.4132,20.4248,20.3667,20.3899,28700.0
2006-06-29 12:45:00,35.11,35.12,35.08,35.1,17100.0,20.3899,20.3957,20.3725,20.3841,17100.0
2006-06-29 12:50:00,35.11,35.13,35.1,35.13,7400.0,20.3899,20.4015,20.3841,20.4015,7400.0
2006-06-29 12:55:00,35.14,35.15,35.13,35.15,12800.0,20.4073,20.4132,20.4015,20.4132,12800.0
2006-06-29 13:00:00,35.15,35.18,35.14,35.18,33000.0,20.4132,20.4306,20.4073,20.4306,33000.0
2006-06-29 13:05:00,35.18,35.18,35.14,35.17,8700.0,20.4306,20.4306,20.4073,20.4248,8700.0
2006-06-29 13:10:00,35.17,35.19,35.11,35.11,21000.0,20.4248,20.4364,20.3899,20.3899,21000.0
2006-06-29 13:15:00,35.13,35.13,35.07,35.07,32300.0,20.4015,20.4015,20.3667,20.3667,32300.0
2006-06-29 13:20:00,35.07,35.08,34.99,34.99,23400.0,20.3667,20.3725,20.3202,20.3202,23400.0
2006-06-29 13:25:00,34.99,35.0,34.99,35.0,17600.0,20.3202,20.326,20.3202,20.326,17600.0
2006-06-29 13:30:00,35.0,35.04,35.0,35.01,13700.0,20.326,20.3493,20.326,20.3318,13700.0
2006-06-29 13:35:00,35.01,35.01,34.99,35.0,11400.0,20.3318,20.3318,20.3202,20.326,11400.0
2006-06-29 13:40:00,35.0,35.01,34.99,35.01,9800.0,20.326,20.3318,20.3202,20.3318,9800.0
2006-06-29 13:45:00,35.01,35.01,35.0,35.0,13400.0,20.3318,20.3318,20.326,20.326,13400.0
2006-06-29 13:50:00,35.01,35.06,35.0,35.05,13700.0,20.3318,20.3609,20.326,20.3551,13700.0
2006-06-29 13:55:00,35.05,35.05,35.0,35.01,19600.0,20.3551,20.3551,20.326,20.3318,19600.0
2006-06-29 14:00:00,34.99,35.02,34.97,35.02,31600.0,20.3202,20.3377,20.3086,20.3377,31600.0
2006-06-29 14:05:00,35.02,35.07,35.02,35.02,24000.0,20.3377,20.3667,20.3377,20.3377,24000.0
2006-06-29 14:10:00,35.02,35.04,34.97,34.98,31400.0,20.3377,20.3493,20.3086,20.3144,31400.0
2006-06-29 14:15:00,35.01,35.22,34.98,35.15,62400.0,20.3318,20.4538,20.3144,20.4132,62400.0
2006-06-29 14:20:00,35.15,35.29,35.13,35.29,65700.0,20.4132,20.4945,20.4015,20.4945,65700.0
2006-06-29 14:25:00,35.29,35.34,35.19,35.24,29500.0,20.4945,20.5235,20.4364,20.4654,29500.0
2006-06-29 14:30:00,35.23,35.3,35.17,35.22,33100.0,20.4596,20.5003,20.4248,20.4538,33100.0
2006-06-29 14:35:00,35.23,35.29,35.2,35.29,108200.0,20.4596,20.4945,20.4422,20.4945,108200.0
2006-06-29 14:40:00,35.29,35.39,35.28,35.39,43700.0,20.4945,20.5525,20.4886,20.5525,43700.0
2006-06-29 14:45:00,35.38,35.48,35.37,35.45,58000.0,20.5467,20.6048,20.5409,20.5874,58000.0
2006-06-29 14:50:00,35.45,35.46,35.37,35.46,40800.0,20.5874,20.5932,20.5409,20.5932,40800.0
2006-06-29 14:55:00,35.45,35.49,35.42,35.43,32800.0,20.5874,20.6106,20.57,20.5758,32800.0
2006-06-29 15:00:00,35.41,35.45,35.38,35.39,28000.0,20.5641,20.5874,20.5467,20.5525,28000.0
2006-06-29 15:05:00,35.36,35.4,35.34,35.37,40200.0,20.5351,20.5583,20.5235,20.5409,40200.0
2006-06-29 15:10:00,35.38,35.38,35.27,35.31,86700.0,20.5467,20.5467,20.4828,20.5061,86700.0
2006-06-29 15:15:00,35.31,35.34,35.28,35.34,57100.0,20.5061,20.5235,20.4886,20.5235,57100.0
2006-06-29 15:20:00,35.34,35.4,35.34,35.38,34800.0,20.5235,20.5583,20.5235,20.5467,34800.0
2006-06-29 15:25:00,35.38,35.49,35.38,35.49,74500.0,20.5467,20.6106,20.5467,20.6106,74500.0
2006-06-29 15:30:00,35.5,35.5,35.42,35.44,28000.0,20.6164,20.6164,20.57,20.5816,28000.0
2006-06-29 15:35:00,35.43,35.48,35.43,35.47,19400.0,20.5758,20.6048,20.5758,20.599,19400.0
2006-06-29 15:40:00,35.47,35.49,35.47,35.47,23400.0,20.599,20.6106,20.599,20.599,23400.0
2006-06-29 15:45:00,35.48,35.54,35.45,35.5,45300.0,20.6048,20.6396,20.5874,20.6164,45300.0
2006-06-29 15:50:00,35.5,35.56,35.5,35.55,20900.0,20.6164,20.6513,20.6164,20.6454,20900.0
2006-06-29 15:55:00,35.55,35.55,35.53,35.54,34500.0,20.6454,20.6454,20.6338,20.6396,34500.0
2006-06-30 09:30:00,35.58,35.8,35.58,35.63,52900.0,20.6629,20.7906,20.6629,20.6919,52900.0
2006-06-30 09:35:00,35.61,35.74,35.61,35.69,27000.0,20.6803,20.7558,20.6803,20.7268,27000.0
2006-06-30 09:40:00,35.69,35.7,35.67,35.7,12400.0,20.7268,20.7326,20.7151,20.7326,12400.0
2006-06-30 09:45:00,35.7,35.71,35.69,35.71,14500.0,20.7326,20.7384,20.7268,20.7384,14500.0
2006-06-30 09:50:00,35.71,35.71,35.63,35.63,17000.0,20.7384,20.7384,20.6919,20.6919,17000.0
2006-06-30 09:55:00,35.62,35.63,35.59,35.6,14200.0,20.6861,20.6919,20.6687,20.6745,14200.0
2006-06-30 10:00:00,35.6,35.61,35.56,35.58,21100.0,20.6745,20.6803,20.6513,20.6629,21100.0
2006-06-30 10:05:00,35.57,35.58,35.55,35.58,18700.0,20.6571,20.6629,20.6454,20.6629,18700.0
2006-06-30 10:10:00,35.58,35.6,35.58,35.59,15600.0,20.6629,20.6745,20.6629,20.6687,15600.0
2006-06-30 10:15:00,35.6,35.63,35.6,35.62,12000.0,20.6745,20.6919,20.6745,20.6861,12000.0
2006-06-30 10:20:00,35.62,35.62,35.56,35.56,10600.0,20.6861,20.6861,20.6513,20.6513,10600.0
2006-06-30 10:25:00,35.56,35.62,35.53,35.62,13000.0,20.6513,20.6861,20.6338,20.6861,13000.0
2006-06-30 10:30:00,35.63,35.65,35.61,35.63,11200.0,20.6919,20.7035,20.6803,20.6919,11200.0
2006-06-30 10:35:00,35.62,35.66,35.62,35.65,10500.0,20.6861,20.7093,20.6861,20.7035,10500.0
2006-06-30 10:40:00,35.65,35.66,35.63,35.64,20500.0,20.7035,20.7093,20.6919,20.6977,20500.0
2006-06-30 10:45:00,35.64,35.65,35.6,35.61,11500.0,20.6977,20.7035,20.6745,20.6803,11500.0
2006-06-30 10:50:00,35.61,35.61,35.59,35.6,8900.0,20.6803,20.6803,20.6687,20.6745,8900.0
2006-06-30 10:55:00,35.61,35.65,35.61,35.65,12900.0,20.6803,20.7035,20.6803,20.7035,12900.0
2006-06-30 11:00:00,35.64,35.65,35.58,35.58,23100.0,20.6977,20.7035,20.6629,20.6629,23100.0
2006-06-30 11:05:00,35.58,35.58,35.51,35.53,24300.0,20.6629,20.6629,20.6222,20.6338,24300.0
2006-06-30 11:10:00,35.53,35.55,35.52,35.54,8400.0,20.6338,20.6454,20.628,20.6396,8400.0
2006-06-30 11:15:00,35.54,35.56,35.52,35.54,7000.0,20.6396,20.6513,20.628,20.6396,7000.0
2006-06-30 11:20:00,35.53,35.57,35.53,35.55,6200.0,20.6338,20.6571,20.6338,20.6454,6200.0
2006-06-30 11:25:00,35.56,35.57,35.47,35.47,15600.0,20.6513,20.6571,20.599,20.599,15600.0
2006-06-30 11:30:00,35.48,35.54,35.46,35.52,17800.0,20.6048,20.6396,20.5932,20.628,17800.0
2006-06-30 11:35:00,35.52,35.53,35.51,35.51,7300.0,20.628,20.6338,20.6222,20.6222,7300.0
2006-06-30 11:40:00,35.52,35.56,35.52,35.55,7300.0,20.628,20.6513,20.628,20.6454,7300.0
2006-06-30 11:45:00,35.54,35.55,35.52,35.52,17200.0,20.6396,20.6454,20.628,20.628,17200.0
2006-06-30 11:50:00,35.51,35.54,35.5,35.54,11100.0,20.6222,20.6396,20.6164,20.6396,11100.0
2006-06-30 11:55:00,35.55,35.56,35.52,35.56,13500.0,20.6454,20.6513,20.628,20.6513,13500.0
2006-06-30 12:00:00,35.56,35.58,35.56,35.57,4000.0,20.6513,20.6629,20.6513,20.6571,4000.0
2006-06-30 12:05:00,35.58,35.58,35.53,35.56,14400.0,20.6629,20.6629,20.6338,20.6513,14400.0
2006-06-30 12:10:00,35.56,35.57,35.56,35.57,8900.0,20.6513,20.6571,20.6513,20.6571,8900.0
2006-06-30 12:15:00,35.58,35.58,35.56,35.58,8800.0,20.6629,20.6629,20.6513,20.6629,8800.0
2006-06-30 12:20:00,35.58,35.59,35.56,35.59,10300.0,20.6629,20.6687,20.6513,20.6687,10300.0
2006-06-30 12:25:00,35.58,35.6,35.58,35.59,4900.0,20.6629,20.6745,20.6629,20.6687,4900.0
2006-06-30 12:30:00,35.6,35.6,35.55,35.56,20000.0,20.6745,20.6745,20.6454,20.6513,20000.0
2006-06-30 12:35:00,35.56,35.56,35.54,35.55,12300.0,20.6513,20.6513,20.6396,20.6454,12300.0
2006-06-30 12:40:00,35.56,35.57,35.54,35.57,14400.0,20.6513,20.6571,20.6396,20.6571,14400.0
2006-06-30 12:45:00,35.56,35.57,35.53,35.54,22500.0,20.6513,20.6571,20.6338,20.6396,22500.0
2006-06-30 12:50:00,35.54,35.55,35.5,35.52,14200.0,20.6396,20.6454,20.6164,20.628,14200.0
2006-06-30 12:55:00,35.52,35.52,35.51,35.52,14600.0,20.628,20.628,20.6222,20.628,14600.0
2006-06-30 13:00:00,35.52,35.54,35.52,35.52,10300.0,20.628,20.6396,20.628,20.628,10300.0
2006-06-30 13:05:00,35.54,35.57,35.54,35.56,20900.0,20.6396,20.6571,20.6396,20.6513,20900.0
2006-06-30 13:10:00,35.55,35.56,35.54,35.55,11000.0,20.6454,20.6513,20.6396,20.6454,11000.0
2006-06-30 13:15:00,35.54,35.56,35.53,35.54,9300.0,20.6396,20.6513,20.6338,20.6396,9300.0
2006-06-30 13:20:00,35.55,35.58,35.54,35.58,7800.0,20.6454,20.6629,20.6396,20.6629,7800.0
2006-06-30 13:25:00,35.58,35.6,35.58,35.59,8700.0,20.6629,20.6745,20.6629,20.6687,8700.0
2006-06-30 13:30:00,35.6,35.6,35.58,35.6,19000.0,20.6745,20.6745,20.6629,20.6745,19000.0
2006-06-30 13:35:00,35.6,35.62,35.59,35.62,32800.0,20.6745,20.6861,20.6687,20.6861,32800.0
2006-06-30 13:40:00,35.62,35.64,35.62,35.64,28300.0,20.6861,20.6977,20.6861,20.6977,28300.0
2006-06-30 13:45:00,35.64,35.65,35.63,35.65,9900.0,20.6977,20.7035,20.6919,20.7035,9900.0
2006-06-30 13:50:00,35.64,35.65,35.63,35.64,16800.0,20.6977,20.7035,20.6919,20.6977,16800.0
2006-06-30 13:55:00,35.63,35.66,35.63,35.66,11700.0,20.6919,20.7093,20.6919,20.7093,11700.0
2006-06-30 14:00:00,35.67,35.69,35.65,35.68,14000.0,20.7151,20.7268,20.7035,20.7209,14000.0
2006-06-30 14:05:00,35.69,35.72,35.69,35.7,20500.0,20.7268,20.7442,20.7268,20.7326,20500.0
2006-06-30 14:10:00,35.72,35.74,35.71,35.74,17800.0,20.7442,20.7558,20.7384,20.7558,17800.0
2006-06-30 14:15:00,35.74,35.74,35.72,35.74,16900.0,20.7558,20.7558,20.7442,20.7558,16900.0
2006-06-30 14:20:00,35.73,35.75,35.72,35.75,13800.0,20.75,20.7616,20.7442,20.7616,13800.0
2006-06-30 14:25:00,35.75,35.76,35.74,35.74,14500.0,20.7616,20.7674,20.7558,20.7558,14500.0
2006-06-30 14:30:00,35.74,35.76,35.73,35.75,10200.0,20.7558,20.7674,20.75,20.7616,10200.0
2006-06-30 14:35:00,35.76,35.79,35.76,35.77,27100.0,20.7674,20.7848,20.7674,20.7732,27100.0
2006-06-30 14:40:00,35.76,35.79,35.75,35.79,11400.0,20.7674,20.7848,20.7616,20.7848,11400.0
2006-06-30 14:45:00,35.79,35.81,35.78,35.81,14000.0,20.7848,20.7964,20.779,20.7964,14000.0
2006-06-30 14:50:00,35.81,35.86,35.81,35.86,21300.0,20.7964,20.8255,20.7964,20.8255,21300.0
2006-06-30 14:55:00,35.86,35.86,35.84,35.86,14000.0,20.8255,20.8255,20.8139,20.8255,14000.0
2006-06-30 15:00:00,35.85,35.85,35.82,35.83,20800.0,20.8197,20.8197,20.8022,20.8081,20800.0
2006-06-30 15:05:00,35.82,35.86,35.82,35.84,15100.0,20.8022,20.8255,20.8022,20.8139,15100.0
2006-06-30 15:10:00,35.85,35.85,35.79,35.8,14800.0,20.8197,20.8197,20.7848,20.7906,14800.0
2006-06-30 15:15:00,35.8,35.84,35.76,35.83,23300.0,20.7906,20.8139,20.7674,20.8081,23300.0
2006-06-30 15:20:00,35.83,35.89,35.83,35.87,25200.0,20.8081,20.8429,20.8081,20.8313,25200.0
2006-06-30 15:25:00,35.86,35.88,35.84,35.88,24600.0,20.8255,20.8371,20.8139,20.8371,24600.0
2006-06-30 15:30:00,35.88,35.89,35.82,35.85,27300.0,20.8371,20.8429,20.8022,20.8197,27300.0
2006-06-30 15:35:00,35.85,35.86,35.81,35.81,22500.0,20.8197,20.8255,20.7964,20.7964,22500.0
2006-06-30 15:40:00,35.82,35.84,35.79,35.84,45000.0,20.8022,20.8139,20.7848,20.8139,45000.0
2006-06-30 15:45:00,35.83,35.95,35.83,35.94,66200.0,20.8081,20.8777,20.8081,20.8719,66200.0
2006-06-30 15:50:00,35.94,35.94,35.88,35.9,54900.0,20.8719,20.8719,20.8371,20.8487,54900.0
2006-06-30 15:55:00,35.89,35.9,35.83,35.84,66300.0,20.8429,20.8487,20.8081,20.8139,66300.0
2006-07-03 09:30:00,35.88,35.9,35.73,35.73,29800.0,20.8371,20.8487,20.75,20.75,29800.0
2006-07-03 09:35:00,35.74,35.82,35.7,35.7,6900.0,20.7558,20.8022,20.7326,20.7326,6900.0
2006-07-03 09:40:00,35.7,35.75,35.58,35.58,22700.0,20.7326,20.7616,20.6629,20.6629,22700.0
2006-07-03 09:45:00,35.57,35.58,35.46,35.54,18700.0,20.6571,20.6629,20.5932,20.6396,18700.0
2006-07-03 09:50:00,35.54,35.6,35.54,35.59,15700.0,20.6396,20.6745,20.6396,20.6687,15700.0
2006-07-03 09:55:00,35.6,35.68,35.58,35.62,9300.0,20.6745,20.7209,20.6629,20.6861,9300.0
2006-07-03 10:00:00,35.63,35.63,35.5,35.56,11900.0,20.6919,20.6919,20.6164,20.6513,11900.0
2006-07-03 10:05:00,35.56,35.66,35.56,35.66,9200.0,20.6513,20.7093,20.6513,20.7093,9200.0
2006-07-03 10:10:00,35.65,35.7,35.64,35.7,10200.0,20.7035,20.7326,20.6977,20.7326,10200.0
2006-07-03 10:15:00,35.71,35.72,35.68,35.7,22300.0,20.7384,20.7442,20.7209,20.7326,22300.0
2006-07-03 10:20:00,35.7,35.73,35.68,35.73,15900.0,20.7326,20.75,20.7209,20.75,15900.0
2006-07-03 10:25:00,35.73,35.74,35.71,35.73,16900.0,20.75,20.7558,20.7384,20.75,16900.0
2006-07-03 10:30:00,35.74,35.76,35.73,35.75,11700.0,20.7558,20.7674,20.75,20.7616,11700.0
2006-07-03 10:35:00,35.75,35.76,35.73,35.74,19000.0,20.7616,20.7674,20.75,20.7558,19000.0
2006-07-03 10:40:00,35.74,35.74,35.71,35.71,15100.0,20.7558,20.7558,20.7384,20.7384,15100.0
2006-07-03 10:45:00,35.71,35.74,35.66,35.67,18500.0,20.7384,20.7558,20.7093,20.7151,18500.0
2006-07-03 10:50:00,35.65,35.65,35.6,35.61,14800.0,20.7035,20.7035,20.6745,20.6803,14800.0
2006-07-03 10:55:00,35.61,35.62,35.55,35.55,20200.0,20.6803,20.6861,20.6454,20.6454,20200.0
2006-07-03 11:00:00,35.54,35.55,35.51,35.54,14000.0,20.6396,20.6454,20.6222,20.6396,14000.0
2006-07-03 11:05:00,35.54,35.56,35.48,35.49,13100.0,20.6396,20.6513,20.6048,20.6106,13100.0
2006-07-03 11:10:00,35.47,35.49,35.45,35.46,18600.0,20.599,20.6106,20.5874,20.5932,18600.0
2006-07-03 11:15:00,35.47,35.6,35.47,35.6,18900.0,20.599,20.6745,20.599,20.6745,18900.0
2006-07-03 11:20:00,35.6,35.63,35.59,35.59,6400.0,20.6745,20.6919,20.6687,20.6687,6400.0
2006-07-03 11:25:00,35.59,35.6,35.55,35.55,5700.0,20.6687,20.6745,20.6454,20.6454,5700.0
2006-07-03 11:30:00,35.55,35.58,35.53,35.58,15200.0,20.6454,20.6629,20.6338,20.6629,15200.0
2006-07-03 11:35:00,35.6,35.61,35.6,35.61,5700.0,20.6745,20.6803,20.6745,20.6803,5700.0
2006-07-03 11:40:00,35.61,35.62,35.6,35.62,18500.0,20.6803,20.6861,20.6745,20.6861,18500.0
2006-07-03 11:45:00,35.62,35.7,35.62,35.7,24400.0,20.6861,20.7326,20.6861,20.7326,24400.0
2006-07-03 11:50:00,35.7,35.7,35.66,35.66,27200.0,20.7326,20.7326,20.7093,20.7093,27200.0
2006-07-03 11:55:00,35.66,35.67,35.64,35.64,6800.0,20.7093,20.7151,20.6977,20.6977,6800.0
2006-07-03 12:00:00,35.65,35.75,35.65,35.7,58500.0,20.7035,20.7616,20.7035,20.7326,58500.0
2006-07-03 12:05:00,35.7,35.71,35.68,35.68,16200.0,20.7326,20.7384,20.7209,20.7209,16200.0
2006-07-03 12:10:00,35.69,35.7,35.69,35.69,8700.0,20.7268,20.7326,20.7268,20.7268,8700.0
2006-07-03 12:15:00,35.7,35.7,35.63,35.63,16600.0,20.7326,20.7326,20.6919,20.6919,16600.0
2006-07-03 12:20:00,35.63,35.68,35.63,35.68,22100.0,20.6919,20.7209,20.6919,20.7209,22100.0
2006-07-03 12:25:00,35.67,35.68,35.66,35.67,125800.0,20.7151,20.7209,20.7093,20.7151,125800.0
2006-07-03 12:30:00,35.67,35.7,35.65,35.7,30700.0,20.7151,20.7326,20.7035,20.7326,30700.0
2006-07-03 12:35:00,35.7,35.7,35.68,35.68,23100.0,20.7326,20.7326,20.7209,20.7209,23100.0
2006-07-03 12:40:00,35.68,35.69,35.67,35.68,16800.0,20.7209,20.7268,20.7151,20.7209,16800.0
2006-07-03 12:45:00,35.69,35.7,35.67,35.7,11600.0,20.7268,20.7326,20.7151,20.7326,11600.0
2006-07-03 12:50:00,35.7,35.7,35.65,35.66,22500.0,20.7326,20.7326,20.7035,20.7093,22500.0
2006-07-03 12:55:00,35.66,35.68,35.65,35.68,9700.0,20.7093,20.7209,20.7035,20.7209,9700.0
2006-07-03 13:00:00,35.69,35.69,35.64,35.64,31700.0,20.7268,20.7268,20.6977,20.6977,31700.0
2006-07-03 13:05:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:10:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:15:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:20:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:25:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:30:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:35:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:40:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:45:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:50:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:55:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:00:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:05:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:10:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:15:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:20:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:25:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:30:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:35:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:40:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:45:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:50:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:55:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:00:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:05:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:10:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:15:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:20:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:25:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:30:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:35:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:40:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:45:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:50:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:55:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-05 09:30:00,34.8,35.59,34.8,34.86,107500.0,20.2099,20.6687,20.2099,20.2447,107500.0
2006-07-05 09:35:00,34.86,35.09,34.86,35.0,93200.0,20.2447,20.3783,20.2447,20.326,93200.0
2006-07-05 09:40:00,35.01,35.07,35.01,35.07,21700.0,20.3318,20.3667,20.3318,20.3667,21700.0
2006-07-05 09:45:00,35.07,35.18,35.07,35.11,27600.0,20.3667,20.4306,20.3667,20.3899,27600.0
2006-07-05 09:50:00,35.11,35.12,34.85,35.0,94600.0,20.3899,20.3957,20.2389,20.326,94600.0
2006-07-05 09:55:00,35.01,35.01,34.93,35.01,44200.0,20.3318,20.3318,20.2854,20.3318,44200.0
2006-07-05 10:00:00,34.85,35.03,34.85,35.0,25200.0,20.2389,20.3435,20.2389,20.326,25200.0
2006-07-05 10:05:00,35.0,35.0,34.91,34.94,34300.0,20.326,20.326,20.2738,20.2912,34300.0
2006-07-05 10:10:00,34.94,34.95,34.88,34.9,48700.0,20.2912,20.297,20.2564,20.268,48700.0
2006-07-05 10:15:00,34.9,34.95,34.9,34.92,33700.0,20.268,20.297,20.268,20.2796,33700.0
2006-07-05 10:20:00,34.92,34.93,34.79,34.79,41700.0,20.2796,20.2854,20.2041,20.2041,41700.0
2006-07-05 10:25:00,34.79,34.79,34.73,34.78,48600.0,20.2041,20.2041,20.1692,20.1983,48600.0
2006-07-05 10:30:00,34.77,34.9,34.77,34.9,25500.0,20.1925,20.268,20.1925,20.268,25500.0
2006-07-05 10:35:00,34.9,34.96,34.89,34.95,31300.0,20.268,20.3028,20.2622,20.297,31300.0
2006-07-05 10:40:00,34.95,35.01,34.95,34.98,27200.0,20.297,20.3318,20.297,20.3144,27200.0
2006-07-05 10:45:00,34.98,34.98,34.9,34.9,17100.0,20.3144,20.3144,20.268,20.268,17100.0
2006-07-05 10:50:00,34.9,34.91,34.79,34.82,23500.0,20.268,20.2738,20.2041,20.2215,23500.0
2006-07-05 10:55:00,34.83,34.84,34.78,34.81,21200.0,20.2273,20.2331,20.1983,20.2157,21200.0
2006-07-05 11:00:00,34.81,34.83,34.8,34.8,24300.0,20.2157,20.2273,20.2099,20.2099,24300.0
2006-07-05 11:05:00,34.8,34.82,34.79,34.8,45700.0,20.2099,20.2215,20.2041,20.2099,45700.0
2006-07-05 11:10:00,34.8,34.8,34.78,34.79,24200.0,20.2099,20.2099,20.1983,20.2041,24200.0
2006-07-05 11:15:00,34.79,34.79,34.76,34.79,29800.0,20.2041,20.2041,20.1867,20.2041,29800.0
2006-07-05 11:20:00,34.79,34.87,34.79,34.84,37600.0,20.2041,20.2505,20.2041,20.2331,37600.0
2006-07-05 11:25:00,34.84,34.92,34.84,34.88,21000.0,20.2331,20.2796,20.2331,20.2564,21000.0
2006-07-05 11:30:00,34.89,34.92,34.89,34.92,26200.0,20.2622,20.2796,20.2622,20.2796,26200.0
2006-07-05 11:35:00,34.93,34.96,34.92,34.95,15800.0,20.2854,20.3028,20.2796,20.297,15800.0
2006-07-05 11:40:00,34.95,34.96,34.9,34.91,93000.0,20.297,20.3028,20.268,20.2738,93000.0
2006-07-05 11:45:00,34.9,34.9,34.86,34.86,15400.0,20.268,20.268,20.2447,20.2447,15400.0
2006-07-05 11:50:00,34.86,34.86,34.76,34.78,34100.0,20.2447,20.2447,20.1867,20.1983,34100.0
2006-07-05 11:55:00,34.78,34.82,34.78,34.82,27500.0,20.1983,20.2215,20.1983,20.2215,27500.0
2006-07-05 12:00:00,34.8,34.82,34.8,34.81,12800.0,20.2099,20.2215,20.2099,20.2157,12800.0
2006-07-05 12:05:00,34.82,34.84,34.81,34.84,21100.0,20.2215,20.2331,20.2157,20.2331,21100.0
2006-07-05 12:10:00,34.83,34.83,34.81,34.81,14300.0,20.2273,20.2273,20.2157,20.2157,14300.0
2006-07-05 12:15:00,34.8,34.82,34.8,34.8,25300.0,20.2099,20.2215,20.2099,20.2099,25300.0
2006-07-05 12:20:00,34.8,34.8,34.75,34.77,26600.0,20.2099,20.2099,20.1809,20.1925,26600.0
2006-07-05 12:25:00,34.77,34.79,34.76,34.79,21300.0,20.1925,20.2041,20.1867,20.2041,21300.0
2006-07-05 12:30:00,34.8,34.81,34.8,34.8,7400.0,20.2099,20.2157,20.2099,20.2099,7400.0
2006-07-05 12:35:00,34.8,34.86,34.8,34.86,20900.0,20.2099,20.2447,20.2099,20.2447,20900.0
2006-07-05 12:40:00,34.86,34.89,34.86,34.89,17800.0,20.2447,20.2622,20.2447,20.2622,17800.0
2006-07-05 12:45:00,34.89,34.9,34.88,34.9,20500.0,20.2622,20.268,20.2564,20.268,20500.0
2006-07-05 12:50:00,34.91,34.91,34.89,34.9,16500.0,20.2738,20.2738,20.2622,20.268,16500.0
2006-07-05 12:55:00,34.9,34.91,34.88,34.89,19500.0,20.268,20.2738,20.2564,20.2622,19500.0
2006-07-05 13:00:00,34.88,34.91,34.88,34.9,13900.0,20.2564,20.2738,20.2564,20.268,13900.0
2006-07-05 13:05:00,34.89,34.9,34.88,34.9,16000.0,20.2622,20.268,20.2564,20.268,16000.0
2006-07-05 13:10:00,34.9,34.91,34.89,34.89,41900.0,20.268,20.2738,20.2622,20.2622,41900.0
2006-07-05 13:15:00,34.9,34.91,34.89,34.9,35900.0,20.268,20.2738,20.2622,20.268,35900.0
2006-07-05 13:20:00,34.9,34.91,34.89,34.9,55300.0,20.268,20.2738,20.2622,20.268,55300.0
2006-07-05 13:25:00,34.9,34.91,34.88,34.88,35600.0,20.268,20.2738,20.2564,20.2564,35600.0
2006-07-05 13:30:00,34.89,34.93,34.88,34.89,29800.0,20.2622,20.2854,20.2564,20.2622,29800.0
2006-07-05 13:35:00,34.89,34.9,34.88,34.9,16800.0,20.2622,20.268,20.2564,20.268,16800.0
2006-07-05 13:40:00,34.89,34.9,34.84,34.84,22600.0,20.2622,20.268,20.2331,20.2331,22600.0
2006-07-05 13:45:00,34.85,34.85,34.83,34.84,22900.0,20.2389,20.2389,20.2273,20.2331,22900.0
2006-07-05 13:50:00,34.83,34.88,34.83,34.88,21100.0,20.2273,20.2564,20.2273,20.2564,21100.0
2006-07-05 13:55:00,34.87,34.9,34.87,34.9,30800.0,20.2505,20.268,20.2505,20.268,30800.0
2006-07-05 14:00:00,34.89,34.93,34.88,34.91,53100.0,20.2622,20.2854,20.2564,20.2738,53100.0
2006-07-05 14:05:00,34.91,34.93,34.9,34.92,11000.0,20.2738,20.2854,20.268,20.2796,11000.0
2006-07-05 14:10:00,34.92,34.93,34.86,34.86,23400.0,20.2796,20.2854,20.2447,20.2447,23400.0
2006-07-05 14:15:00,34.87,34.9,34.86,34.89,17500.0,20.2505,20.268,20.2447,20.2622,17500.0
2006-07-05 14:20:00,34.9,34.91,34.89,34.9,22300.0,20.268,20.2738,20.2622,20.268,22300.0
2006-07-05 14:25:00,34.9,34.91,34.89,34.89,22600.0,20.268,20.2738,20.2622,20.2622,22600.0
2006-07-05 14:30:00,34.9,34.91,34.89,34.89,32800.0,20.268,20.2738,20.2622,20.2622,32800.0
2006-07-05 14:35:00,34.9,35.02,34.89,34.98,47500.0,20.268,20.3377,20.2622,20.3144,47500.0
2006-07-05 14:40:00,34.99,34.99,34.96,34.96,18500.0,20.3202,20.3202,20.3028,20.3028,18500.0
2006-07-05 14:45:00,34.96,34.97,34.96,34.97,9300.0,20.3028,20.3086,20.3028,20.3086,9300.0
2006-07-05 14:50:00,34.96,35.0,34.89,34.9,58400.0,20.3028,20.326,20.2622,20.268,58400.0
2006-07-05 14:55:00,34.89,34.91,34.89,34.9,530800.0,20.2622,20.2738,20.2622,20.268,530800.0
2006-07-05 15:00:00,34.9,34.92,34.89,34.91,19200.0,20.268,20.2796,20.2622,20.2738,19200.0
2006-07-05 15:05:00,34.92,34.93,34.9,34.91,28900.0,20.2796,20.2854,20.268,20.2738,28900.0
2006-07-05 15:10:00,34.91,34.92,34.88,34.88,153000.0,20.2738,20.2796,20.2564,20.2564,153000.0
2006-07-05 15:15:00,34.88,34.88,34.84,34.85,36900.0,20.2564,20.2564,20.2331,20.2389,36900.0
2006-07-05 15:20:00,34.84,34.85,34.81,34.82,19500.0,20.2331,20.2389,20.2157,20.2215,19500.0
2006-07-05 15:25:00,34.81,34.82,34.78,34.8,29100.0,20.2157,20.2215,20.1983,20.2099,29100.0
2006-07-05 15:30:00,34.79,34.81,34.77,34.8,35800.0,20.2041,20.2157,20.1925,20.2099,35800.0
2006-07-05 15:35:00,34.8,34.83,34.8,34.83,25800.0,20.2099,20.2273,20.2099,20.2273,25800.0
2006-07-05 15:40:00,34.83,34.87,34.78,34.8,56600.0,20.2273,20.2505,20.1983,20.2099,56600.0
2006-07-05 15:45:00,34.8,34.84,34.79,34.83,45000.0,20.2099,20.2331,20.2041,20.2273,45000.0
2006-07-05 15:50:00,34.83,34.83,34.81,34.82,72500.0,20.2273,20.2273,20.2157,20.2215,72500.0
2006-07-05 15:55:00,34.81,34.86,34.79,34.85,80200.0,20.2157,20.2447,20.2041,20.2389,80200.0
2006-07-06 09:30:00,34.85,34.85,34.74,34.74,54300.0,20.2389,20.2389,20.175,20.175,54300.0
2006-07-06 09:35:00,34.74,34.75,34.68,34.74,42100.0,20.175,20.1809,20.1402,20.175,42100.0
2006-07-06 09:40:00,34.75,34.8,34.74,34.79,24500.0,20.1809,20.2099,20.175,20.2041,24500.0
2006-07-06 09:45:00,34.79,34.79,34.73,34.75,87000.0,20.2041,20.2041,20.1692,20.1809,87000.0
2006-07-06 09:50:00,34.74,34.76,34.7,34.74,41300.0,20.175,20.1867,20.1518,20.175,41300.0
2006-07-06 09:55:00,34.75,34.75,34.73,34.74,23600.0,20.1809,20.1809,20.1692,20.175,23600.0
2006-07-06 10:00:00,34.74,34.74,34.71,34.72,41100.0,20.175,20.175,20.1576,20.1634,41100.0
2006-07-06 10:05:00,34.72,34.72,34.69,34.71,20800.0,20.1634,20.1634,20.146,20.1576,20800.0
2006-07-06 10:10:00,34.7,34.71,34.67,34.68,28200.0,20.1518,20.1576,20.1344,20.1402,28200.0
2006-07-06 10:15:00,34.68,34.69,34.66,34.69,31900.0,20.1402,20.146,20.1286,20.146,31900.0
2006-07-06 10:20:00,34.68,34.75,34.68,34.75,8100.0,20.1402,20.1809,20.1402,20.1809,8100.0
2006-07-06 10:25:00,34.75,34.79,34.69,34.69,75500.0,20.1809,20.2041,20.146,20.146,75500.0
2006-07-06 10:30:00,34.7,34.78,34.7,34.78,36900.0,20.1518,20.1983,20.1518,20.1983,36900.0
2006-07-06 10:35:00,34.78,34.81,34.76,34.79,38600.0,20.1983,20.2157,20.1867,20.2041,38600.0
2006-07-06 10:40:00,34.79,34.81,34.75,34.78,32600.0,20.2041,20.2157,20.1809,20.1983,32600.0
2006-07-06 10:45:00,34.78,34.83,34.73,34.75,56400.0,20.1983,20.2273,20.1692,20.1809,56400.0
2006-07-06 10:50:00,34.73,34.73,34.62,34.65,116700.0,20.1692,20.1692,20.1054,20.1228,116700.0
2006-07-06 10:55:00,34.65,34.65,34.55,34.6,62500.0,20.1228,20.1228,20.0647,20.0937,62500.0
2006-07-06 11:00:00,34.63,34.64,34.44,34.46,66800.0,20.1112,20.117,20.0008,20.0124,66800.0
2006-07-06 11:05:00,34.44,34.5,34.42,34.5,57000.0,20.0008,20.0357,19.9892,20.0357,57000.0
2006-07-06 11:10:00,34.48,34.61,34.48,34.61,20800.0,20.0241,20.0995,20.0241,20.0995,20800.0
2006-07-06 11:15:00,34.62,34.63,34.61,34.62,14000.0,20.1054,20.1112,20.0995,20.1054,14000.0
2006-07-06 11:20:00,34.61,34.62,34.58,34.59,48200.0,20.0995,20.1054,20.0821,20.0879,48200.0
2006-07-06 11:25:00,34.62,34.64,34.6,34.61,14700.0,20.1054,20.117,20.0937,20.0995,14700.0
2006-07-06 11:30:00,34.61,34.66,34.61,34.63,18400.0,20.0995,20.1286,20.0995,20.1112,18400.0
2006-07-06 11:35:00,34.64,34.69,34.64,34.69,35100.0,20.117,20.146,20.117,20.146,35100.0
2006-07-06 11:40:00,34.7,34.77,34.68,34.75,21800.0,20.1518,20.1925,20.1402,20.1809,21800.0
2006-07-06 11:45:00,34.76,34.76,34.67,34.68,41400.0,20.1867,20.1867,20.1344,20.1402,41400.0
2006-07-06 11:50:00,34.68,34.69,34.62,34.66,22100.0,20.1402,20.146,20.1054,20.1286,22100.0
2006-07-06 11:55:00,34.67,34.74,34.66,34.73,53000.0,20.1344,20.175,20.1286,20.1692,53000.0
2006-07-06 12:00:00,34.74,34.8,34.73,34.78,29500.0,20.175,20.2099,20.1692,20.1983,29500.0
2006-07-06 12:05:00,34.8,34.81,34.78,34.79,49300.0,20.2099,20.2157,20.1983,20.2041,49300.0
2006-07-06 12:10:00,34.8,34.8,34.77,34.79,32700.0,20.2099,20.2099,20.1925,20.2041,32700.0
2006-07-06 12:15:00,34.78,34.78,34.7,34.76,521300.0,20.1983,20.1983,20.1518,20.1867,521300.0
2006-07-06 12:20:00,34.76,34.78,34.71,34.71,23000.0,20.1867,20.1983,20.1576,20.1576,23000.0
2006-07-06 12:25:00,34.72,34.78,34.71,34.77,17500.0,20.1634,20.1983,20.1576,20.1925,17500.0
2006-07-06 12:30:00,34.77,34.82,34.76,34.82,17300.0,20.1925,20.2215,20.1867,20.2215,17300.0
2006-07-06 12:35:00,34.81,34.82,34.79,34.82,24300.0,20.2157,20.2215,20.2041,20.2215,24300.0
2006-07-06 12:40:00,34.83,34.83,34.8,34.81,34800.0,20.2273,20.2273,20.2099,20.2157,34800.0
2006-07-06 12:45:00,34.82,34.82,34.79,34.81,48400.0,20.2215,20.2215,20.2041,20.2157,48400.0
2006-07-06 12:50:00,34.81,34.82,34.79,34.81,30800.0,20.2157,20.2215,20.2041,20.2157,30800.0
2006-07-06 12:55:00,34.81,34.83,34.8,34.8,22700.0,20.2157,20.2273,20.2099,20.2099,22700.0
2006-07-06 13:00:00,34.81,34.85,34.8,34.85,25400.0,20.2157,20.2389,20.2099,20.2389,25400.0
2006-07-06 13:05:00,34.85,34.88,34.84,34.87,44500.0,20.2389,20.2564,20.2331,20.2505,44500.0
2006-07-06 13:10:00,34.86,34.86,34.79,34.8,52700.0,20.2447,20.2447,20.2041,20.2099,52700.0
2006-07-06 13:15:00,34.8,34.84,34.79,34.84,7300.0,20.2099,20.2331,20.2041,20.2331,7300.0
2006-07-06 13:20:00,34.84,34.86,34.81,34.84,22900.0,20.2331,20.2447,20.2157,20.2331,22900.0
2006-07-06 13:25:00,34.84,34.86,34.8,34.83,27400.0,20.2331,20.2447,20.2099,20.2273,27400.0
2006-07-06 13:30:00,34.81,34.86,34.81,34.86,17600.0,20.2157,20.2447,20.2157,20.2447,17600.0
2006-07-06 13:35:00,34.85,34.88,34.85,34.87,32000.0,20.2389,20.2564,20.2389,20.2505,32000.0
2006-07-06 13:40:00,34.86,34.87,34.78,34.83,35900.0,20.2447,20.2505,20.1983,20.2273,35900.0
2006-07-06 13:45:00,34.83,34.86,34.82,34.85,12400.0,20.2273,20.2447,20.2215,20.2389,12400.0
2006-07-06 13:50:00,34.85,34.87,34.82,34.84,31800.0,20.2389,20.2505,20.2215,20.2331,31800.0
2006-07-06 13:55:00,34.83,34.85,34.83,34.85,16400.0,20.2273,20.2389,20.2273,20.2389,16400.0
2006-07-06 14:00:00,34.84,34.84,34.82,34.83,21100.0,20.2331,20.2331,20.2215,20.2273,21100.0
2006-07-06 14:05:00,34.82,34.87,34.82,34.87,12500.0,20.2215,20.2505,20.2215,20.2505,12500.0
2006-07-06 14:10:00,34.87,34.87,34.85,34.85,22900.0,20.2505,20.2505,20.2389,20.2389,22900.0
2006-07-06 14:15:00,34.85,34.88,34.84,34.87,41800.0,20.2389,20.2564,20.2331,20.2505,41800.0
2006-07-06 14:20:00,34.87,34.87,34.8,34.82,25500.0,20.2505,20.2505,20.2099,20.2215,25500.0
2006-07-06 14:25:00,34.83,34.87,34.83,34.87,10800.0,20.2273,20.2505,20.2273,20.2505,10800.0
2006-07-06 14:30:00,34.87,34.88,34.84,34.85,35200.0,20.2505,20.2564,20.2331,20.2389,35200.0
2006-07-06 14:35:00,34.88,34.93,34.86,34.91,22800.0,20.2564,20.2854,20.2447,20.2738,22800.0
2006-07-06 14:40:00,34.93,34.95,34.91,34.94,27900.0,20.2854,20.297,20.2738,20.2912,27900.0
2006-07-06 14:45:00,34.95,34.96,34.93,34.93,41400.0,20.297,20.3028,20.2854,20.2854,41400.0
2006-07-06 14:50:00,34.93,34.97,34.93,34.93,29900.0,20.2854,20.3086,20.2854,20.2854,29900.0
2006-07-06 14:55:00,34.96,34.97,34.93,34.96,33400.0,20.3028,20.3086,20.2854,20.3028,33400.0
2006-07-06 15:00:00,34.96,34.97,34.92,34.95,28600.0,20.3028,20.3086,20.2796,20.297,28600.0
2006-07-06 15:05:00,34.96,35.0,34.89,34.93,99200.0,20.3028,20.326,20.2622,20.2854,99200.0
2006-07-06 15:10:00,34.94,34.97,34.93,34.97,47700.0,20.2912,20.3086,20.2854,20.3086,47700.0
2006-07-06 15:15:00,34.95,34.99,34.93,34.94,43700.0,20.297,20.3202,20.2854,20.2912,43700.0
2006-07-06 15:20:00,34.96,34.98,34.88,34.9,41200.0,20.3028,20.3144,20.2564,20.268,41200.0
2006-07-06 15:25:00,34.9,34.91,34.87,34.9,20800.0,20.268,20.2738,20.2505,20.268,20800.0
2006-07-06 15:30:00,34.92,34.94,34.89,34.9,38200.0,20.2796,20.2912,20.2622,20.268,38200.0
2006-07-06 15:35:00,34.9,34.9,34.89,34.9,64200.0,20.268,20.268,20.2622,20.268,64200.0
2006-07-06 15:40:00,34.9,34.97,34.89,34.97,58900.0,20.268,20.3086,20.2622,20.3086,58900.0
2006-07-06 15:45:00,34.97,34.98,34.93,34.95,88500.0,20.3086,20.3144,20.2854,20.297,88500.0
2006-07-06 15:50:00,34.95,34.95,34.93,34.94,44500.0,20.297,20.297,20.2854,20.2912,44500.0
2006-07-06 15:55:00,34.94,34.94,34.9,34.91,106300.0,20.2912,20.2912,20.268,20.2738,106300.0
2006-07-07 09:30:00,35.0,35.0,34.93,34.97,43800.0,20.326,20.326,20.2854,20.3086,43800.0
2006-07-07 09:35:00,34.96,35.09,34.91,35.09,70400.0,20.3028,20.3783,20.2738,20.3783,70400.0
2006-07-07 09:40:00,35.1,35.1,35.0,35.04,47200.0,20.3841,20.3841,20.326,20.3493,47200.0
2006-07-07 09:45:00,35.05,35.1,35.05,35.07,22200.0,20.3551,20.3841,20.3551,20.3667,22200.0
2006-07-07 09:50:00,35.07,35.1,34.95,35.04,18000.0,20.3667,20.3841,20.297,20.3493,18000.0
2006-07-07 09:55:00,35.04,35.09,35.0,35.0,29900.0,20.3493,20.3783,20.326,20.326,29900.0
2006-07-07 10:00:00,35.0,35.04,34.95,35.0,37600.0,20.326,20.3493,20.297,20.326,37600.0
2006-07-07 10:05:00,35.02,35.04,34.9,35.0,48700.0,20.3377,20.3493,20.268,20.326,48700.0
2006-07-07 10:10:00,35.0,35.03,34.95,35.02,40700.0,20.326,20.3435,20.297,20.3377,40700.0
2006-07-07 10:15:00,35.03,35.08,34.99,35.04,18400.0,20.3435,20.3725,20.3202,20.3493,18400.0
2006-07-07 10:20:00,35.05,35.05,35.03,35.05,22800.0,20.3551,20.3551,20.3435,20.3551,22800.0
2006-07-07 10:25:00,35.05,35.05,34.95,34.96,33400.0,20.3551,20.3551,20.297,20.3028,33400.0
2006-07-07 10:30:00,34.96,34.98,34.83,34.83,11600.0,20.3028,20.3144,20.2273,20.2273,11600.0
2006-07-07 10:35:00,34.83,34.87,34.83,34.84,23300.0,20.2273,20.2505,20.2273,20.2331,23300.0
2006-07-07 10:40:00,34.84,34.84,34.72,34.82,45600.0,20.2331,20.2331,20.1634,20.2215,45600.0
2006-07-07 10:45:00,34.83,34.89,34.83,34.88,12600.0,20.2273,20.2622,20.2273,20.2564,12600.0
2006-07-07 10:50:00,34.89,34.9,34.88,34.88,15300.0,20.2622,20.268,20.2564,20.2564,15300.0
2006-07-07 10:55:00,34.88,34.88,34.73,34.74,17200.0,20.2564,20.2564,20.1692,20.175,17200.0
2006-07-07 11:00:00,34.73,34.75,34.68,34.71,26400.0,20.1692,20.1809,20.1402,20.1576,26400.0
2006-07-07 11:05:00,34.68,34.75,34.68,34.74,17000.0,20.1402,20.1809,20.1402,20.175,17000.0
2006-07-07 11:10:00,34.72,34.75,34.72,34.75,28200.0,20.1634,20.1809,20.1634,20.1809,28200.0
2006-07-07 11:15:00,34.74,34.78,34.74,34.77,15000.0,20.175,20.1983,20.175,20.1925,15000.0
2006-07-07 11:20:00,34.76,34.77,34.72,34.72,12400.0,20.1867,20.1925,20.1634,20.1634,12400.0
2006-07-07 11:25:00,34.73,34.73,34.68,34.69,11200.0,20.1692,20.1692,20.1402,20.146,11200.0
2006-07-07 11:30:00,34.69,34.79,34.66,34.79,22200.0,20.146,20.2041,20.1286,20.2041,22200.0
2006-07-07 11:35:00,34.78,34.79,34.71,34.75,31000.0,20.1983,20.2041,20.1576,20.1809,31000.0
2006-07-07 11:40:00,34.75,34.75,34.74,34.74,40300.0,20.1809,20.1809,20.175,20.175,40300.0
2006-07-07 11:45:00,34.75,34.75,34.74,34.75,15400.0,20.1809,20.1809,20.175,20.1809,15400.0
2006-07-07 11:50:00,34.75,34.77,34.73,34.77,18900.0,20.1809,20.1925,20.1692,20.1925,18900.0
2006-07-07 11:55:00,34.77,34.8,34.77,34.78,10500.0,20.1925,20.2099,20.1925,20.1983,10500.0
2006-07-07 12:00:00,34.78,34.81,34.78,34.79,12000.0,20.1983,20.2157,20.1983,20.2041,12000.0
2006-07-07 12:05:00,34.81,34.85,34.79,34.84,16900.0,20.2157,20.2389,20.2041,20.2331,16900.0
2006-07-07 12:10:00,34.84,34.85,34.83,34.83,23800.0,20.2331,20.2389,20.2273,20.2273,23800.0
2006-07-07 12:15:00,34.84,34.87,34.83,34.87,9200.0,20.2331,20.2505,20.2273,20.2505,9200.0
2006-07-07 12:20:00,34.86,34.9,34.86,34.9,15400.0,20.2447,20.268,20.2447,20.268,15400.0
2006-07-07 12:25:00,34.9,34.93,34.9,34.93,10700.0,20.268,20.2854,20.268,20.2854,10700.0
2006-07-07 12:30:00,34.93,34.93,34.86,34.89,13400.0,20.2854,20.2854,20.2447,20.2622,13400.0
2006-07-07 12:35:00,34.89,34.95,34.89,34.94,8400.0,20.2622,20.297,20.2622,20.2912,8400.0
2006-07-07 12:40:00,34.94,34.94,34.92,34.93,4200.0,20.2912,20.2912,20.2796,20.2854,4200.0
2006-07-07 12:45:00,34.92,34.95,34.92,34.93,6100.0,20.2796,20.297,20.2796,20.2854,6100.0
2006-07-07 12:50:00,34.94,34.95,34.94,34.95,7100.0,20.2912,20.297,20.2912,20.297,7100.0
2006-07-07 12:55:00,34.95,34.95,34.87,34.87,22500.0,20.297,20.297,20.2505,20.2505,22500.0
2006-07-07 13:00:00,34.88,34.88,34.83,34.83,23700.0,20.2564,20.2564,20.2273,20.2273,23700.0
2006-07-07 13:05:00,34.82,34.82,34.79,34.79,8000.0,20.2215,20.2215,20.2041,20.2041,8000.0
2006-07-07 13:10:00,34.79,34.79,34.74,34.77,13700.0,20.2041,20.2041,20.175,20.1925,13700.0
2006-07-07 13:15:00,34.77,34.77,34.7,34.71,10800.0,20.1925,20.1925,20.1518,20.1576,10800.0
2006-07-07 13:20:00,34.74,34.81,34.74,34.81,9200.0,20.175,20.2157,20.175,20.2157,9200.0
2006-07-07 13:25:00,34.81,34.85,34.81,34.85,10000.0,20.2157,20.2389,20.2157,20.2389,10000.0
2006-07-07 13:30:00,34.84,34.85,34.84,34.85,465700.0,20.2331,20.2389,20.2331,20.2389,465700.0
2006-07-07 13:35:00,34.87,34.9,34.86,34.87,11000.0,20.2505,20.268,20.2447,20.2505,11000.0
2006-07-07 13:40:00,34.89,34.89,34.85,34.86,6900.0,20.2622,20.2622,20.2389,20.2447,6900.0
2006-07-07 13:45:00,34.86,34.9,34.86,34.89,8900.0,20.2447,20.268,20.2447,20.2622,8900.0
2006-07-07 13:50:00,34.91,34.91,34.85,34.85,16100.0,20.2738,20.2738,20.2389,20.2389,16100.0
2006-07-07 13:55:00,34.85,34.86,34.84,34.85,7500.0,20.2389,20.2447,20.2331,20.2389,7500.0
2006-07-07 14:00:00,34.85,34.88,34.83,34.86,7800.0,20.2389,20.2564,20.2273,20.2447,7800.0
2006-07-07 14:05:00,34.88,34.89,34.87,34.89,10800.0,20.2564,20.2622,20.2505,20.2622,10800.0
2006-07-07 14:10:00,34.89,34.89,34.89,34.89,6500.0,20.2622,20.2622,20.2622,20.2622,6500.0
2006-07-07 14:15:00,34.89,34.89,34.87,34.88,11600.0,20.2622,20.2622,20.2505,20.2564,11600.0
2006-07-07 14:20:00,34.88,34.89,34.85,34.88,14100.0,20.2564,20.2622,20.2389,20.2564,14100.0
2006-07-07 14:25:00,34.88,34.89,34.87,34.88,10400.0,20.2564,20.2622,20.2505,20.2564,10400.0
2006-07-07 14:30:00,34.87,34.89,34.82,34.82,11400.0,20.2505,20.2622,20.2215,20.2215,11400.0
2006-07-07 14:35:00,34.85,34.85,34.8,34.8,14300.0,20.2389,20.2389,20.2099,20.2099,14300.0
2006-07-07 14:40:00,34.8,34.8,34.74,34.76,21300.0,20.2099,20.2099,20.175,20.1867,21300.0
2006-07-07 14:45:00,34.75,34.76,34.7,34.72,13100.0,20.1809,20.1867,20.1518,20.1634,13100.0
2006-07-07 14:50:00,34.72,34.77,34.72,34.75,14300.0,20.1634,20.1925,20.1634,20.1809,14300.0
2006-07-07 14:55:00,34.76,34.76,34.66,34.67,14800.0,20.1867,20.1867,20.1286,20.1344,14800.0
2006-07-07 15:00:00,34.67,34.74,34.66,34.74,13700.0,20.1344,20.175,20.1286,20.175,13700.0
2006-07-07 15:05:00,34.73,34.78,34.72,34.78,12300.0,20.1692,20.1983,20.1634,20.1983,12300.0
2006-07-07 15:10:00,34.78,34.78,34.71,34.71,16900.0,20.1983,20.1983,20.1576,20.1576,16900.0
2006-07-07 15:15:00,34.73,34.74,34.72,34.73,14000.0,20.1692,20.175,20.1634,20.1692,14000.0
2006-07-07 15:20:00,34.74,34.74,34.7,34.71,19300.0,20.175,20.175,20.1518,20.1576,19300.0
2006-07-07 15:25:00,34.71,34.72,34.71,34.72,24100.0,20.1576,20.1634,20.1576,20.1634,24100.0
2006-07-07 15:30:00,34.71,34.72,34.7,34.71,10600.0,20.1576,20.1634,20.1518,20.1576,10600.0
2006-07-07 15:35:00,34.71,34.71,34.66,34.66,19800.0,20.1576,20.1576,20.1286,20.1286,19800.0
2006-07-07 15:40:00,34.67,34.69,34.62,34.63,36400.0,20.1344,20.146,20.1054,20.1112,36400.0
2006-07-07 15:45:00,34.63,34.63,34.58,34.59,46800.0,20.1112,20.1112,20.0821,20.0879,46800.0
2006-07-07 15:50:00,34.59,34.62,34.58,34.62,29900.0,20.0879,20.1054,20.0821,20.1054,29900.0
2006-07-07 15:55:00,34.61,34.63,34.61,34.61,31100.0,20.0995,20.1112,20.0995,20.0995,31100.0
2006-07-10 09:30:00,34.75,34.79,34.73,34.73,20800.0,20.1809,20.2041,20.1692,20.1692,20800.0
2006-07-10 09:35:00,34.72,34.73,34.69,34.73,11000.0,20.1634,20.1692,20.146,20.1692,11000.0
2006-07-10 09:40:00,34.71,34.74,34.68,34.72,13700.0,20.1576,20.175,20.1402,20.1634,13700.0
2006-07-10 09:45:00,34.72,34.75,34.7,34.73,18000.0,20.1634,20.1809,20.1518,20.1692,18000.0
2006-07-10 09:50:00,34.72,34.75,34.72,34.74,27100.0,20.1634,20.1809,20.1634,20.175,27100.0
2006-07-10 09:55:00,34.72,34.72,34.64,34.7,18700.0,20.1634,20.1634,20.117,20.1518,18700.0
2006-07-10 10:00:00,34.7,34.71,34.63,34.67,12600.0,20.1518,20.1576,20.1112,20.1344,12600.0
2006-07-10 10:05:00,34.68,34.68,34.64,34.65,10600.0,20.1402,20.1402,20.117,20.1228,10600.0
2006-07-10 10:10:00,34.67,34.67,34.65,34.65,9400.0,20.1344,20.1344,20.1228,20.1228,9400.0
2006-07-10 10:15:00,34.63,34.64,34.6,34.6,22900.0,20.1112,20.117,20.0937,20.0937,22900.0
2006-07-10 10:20:00,34.6,34.6,34.57,34.57,23400.0,20.0937,20.0937,20.0763,20.0763,23400.0
2006-07-10 10:25:00,34.56,34.61,34.56,34.59,26000.0,20.0705,20.0995,20.0705,20.0879,26000.0
2006-07-10 10:30:00,34.59,34.6,34.58,34.59,9100.0,20.0879,20.0937,20.0821,20.0879,9100.0
2006-07-10 10:35:00,34.59,34.6,34.57,34.58,18100.0,20.0879,20.0937,20.0763,20.0821,18100.0
2006-07-10 10:40:00,34.59,34.63,34.59,34.62,7100.0,20.0879,20.1112,20.0879,20.1054,7100.0
2006-07-10 10:45:00,34.61,34.61,34.57,34.6,10900.0,20.0995,20.0995,20.0763,20.0937,10900.0
2006-07-10 10:50:00,34.6,34.66,34.59,34.66,33700.0,20.0937,20.1286,20.0879,20.1286,33700.0
2006-07-10 10:55:00,34.66,34.67,34.63,34.66,11800.0,20.1286,20.1344,20.1112,20.1286,11800.0
2006-07-10 11:00:00,34.67,34.68,34.66,34.67,7100.0,20.1344,20.1402,20.1286,20.1344,7100.0
2006-07-10 11:05:00,34.67,34.69,34.66,34.67,16000.0,20.1344,20.146,20.1286,20.1344,16000.0
2006-07-10 11:10:00,34.66,34.66,34.62,34.63,11000.0,20.1286,20.1286,20.1054,20.1112,11000.0
2006-07-10 11:15:00,34.63,34.67,34.63,34.66,7200.0,20.1112,20.1344,20.1112,20.1286,7200.0
2006-07-10 11:20:00,34.66,34.68,34.66,34.68,23600.0,20.1286,20.1402,20.1286,20.1402,23600.0
2006-07-10 11:25:00,34.67,34.73,34.67,34.72,26300.0,20.1344,20.1692,20.1344,20.1634,26300.0
2006-07-10 11:30:00,34.72,34.74,34.71,34.74,13800.0,20.1634,20.175,20.1576,20.175,13800.0
2006-07-10 11:35:00,34.74,34.75,34.73,34.74,5300.0,20.175,20.1809,20.1692,20.175,5300.0
2006-07-10 11:40:00,34.74,34.75,34.73,34.75,55900.0,20.175,20.1809,20.1692,20.1809,55900.0
2006-07-10 11:45:00,34.74,34.75,34.73,34.73,9100.0,20.175,20.1809,20.1692,20.1692,9100.0
2006-07-10 11:50:00,34.73,34.74,34.73,34.74,8200.0,20.1692,20.175,20.1692,20.175,8200.0
2006-07-10 11:55:00,34.74,34.74,34.73,34.74,11000.0,20.175,20.175,20.1692,20.175,11000.0
2006-07-10 12:00:00,34.74,34.74,34.7,34.7,9900.0,20.175,20.175,20.1518,20.1518,9900.0
2006-07-10 12:05:00,34.7,34.72,34.7,34.72,6500.0,20.1518,20.1634,20.1518,20.1634,6500.0
2006-07-10 12:10:00,34.71,34.73,34.7,34.73,23300.0,20.1576,20.1692,20.1518,20.1692,23300.0
2006-07-10 12:15:00,34.73,34.74,34.72,34.73,10600.0,20.1692,20.175,20.1634,20.1692,10600.0
2006-07-10 12:20:00,34.74,34.74,34.73,34.74,12000.0,20.175,20.175,20.1692,20.175,12000.0
2006-07-10 12:25:00,34.74,34.74,34.72,34.74,12500.0,20.175,20.175,20.1634,20.175,12500.0
2006-07-10 12:30:00,34.73,34.74,34.72,34.74,6400.0,20.1692,20.175,20.1634,20.175,6400.0
2006-07-10 12:35:00,34.74,34.74,34.73,34.74,9900.0,20.175,20.175,20.1692,20.175,9900.0
2006-07-10 12:40:00,34.74,34.74,34.73,34.74,6600.0,20.175,20.175,20.1692,20.175,6600.0
2006-07-10 12:45:00,34.74,34.74,34.73,34.74,7200.0,20.175,20.175,20.1692,20.175,7200.0
2006-07-10 12:50:00,34.74,34.74,34.73,34.73,14800.0,20.175,20.175,20.1692,20.1692,14800.0
2006-07-10 12:55:00,34.73,34.74,34.72,34.74,7900.0,20.1692,20.175,20.1634,20.175,7900.0
2006-07-10 13:00:00,34.74,34.74,34.69,34.71,16000.0,20.175,20.175,20.146,20.1576,16000.0
2006-07-10 13:05:00,34.7,34.74,34.7,34.73,14700.0,20.1518,20.175,20.1518,20.1692,14700.0
2006-07-10 13:10:00,34.72,34.74,34.72,34.74,5700.0,20.1634,20.175,20.1634,20.175,5700.0
2006-07-10 13:15:00,34.74,34.74,34.73,34.74,8700.0,20.175,20.175,20.1692,20.175,8700.0
2006-07-10 13:20:00,34.74,34.74,34.73,34.74,17900.0,20.175,20.175,20.1692,20.175,17900.0
2006-07-10 13:25:00,34.74,34.75,34.73,34.75,18700.0,20.175,20.1809,20.1692,20.1809,18700.0
2006-07-10 13:30:00,34.75,34.75,34.74,34.75,11000.0,20.1809,20.1809,20.175,20.1809,11000.0
2006-07-10 13:35:00,34.75,34.75,34.73,34.73,16800.0,20.1809,20.1809,20.1692,20.1692,16800.0
2006-07-10 13:40:00,34.73,34.74,34.72,34.73,13400.0,20.1692,20.175,20.1634,20.1692,13400.0
2006-07-10 13:45:00,34.74,34.74,34.73,34.73,24900.0,20.175,20.175,20.1692,20.1692,24900.0
2006-07-10 13:50:00,34.72,34.72,34.7,34.7,5800.0,20.1634,20.1634,20.1518,20.1518,5800.0
2006-07-10 13:55:00,34.71,34.71,34.68,34.69,8600.0,20.1576,20.1576,20.1402,20.146,8600.0
2006-07-10 14:00:00,34.69,34.7,34.69,34.69,21000.0,20.146,20.1518,20.146,20.146,21000.0
2006-07-10 14:05:00,34.69,34.7,34.67,34.68,32700.0,20.146,20.1518,20.1344,20.1402,32700.0
2006-07-10 14:10:00,34.66,34.67,34.66,34.66,13000.0,20.1286,20.1344,20.1286,20.1286,13000.0
2006-07-10 14:15:00,34.66,34.67,34.64,34.67,10000.0,20.1286,20.1344,20.117,20.1344,10000.0
2006-07-10 14:20:00,34.67,34.68,34.66,34.67,24100.0,20.1344,20.1402,20.1286,20.1344,24100.0
2006-07-10 14:25:00,34.68,34.69,34.65,34.67,23500.0,20.1402,20.146,20.1228,20.1344,23500.0
2006-07-10 14:30:00,34.67,34.67,34.64,34.65,3700.0,20.1344,20.1344,20.117,20.1228,3700.0
2006-07-10 14:35:00,34.65,34.68,34.64,34.68,16100.0,20.1228,20.1402,20.117,20.1402,16100.0
2006-07-10 14:40:00,34.67,34.69,34.67,34.68,8100.0,20.1344,20.146,20.1344,20.1402,8100.0
2006-07-10 14:45:00,34.68,34.69,34.67,34.68,11700.0,20.1402,20.146,20.1344,20.1402,11700.0
2006-07-10 14:50:00,34.69,34.7,34.68,34.69,10700.0,20.146,20.1518,20.1402,20.146,10700.0
2006-07-10 14:55:00,34.69,34.7,34.68,34.69,7300.0,20.146,20.1518,20.1402,20.146,7300.0
2006-07-10 15:00:00,34.69,34.71,34.68,34.7,15900.0,20.146,20.1576,20.1402,20.1518,15900.0
2006-07-10 15:05:00,34.7,34.71,34.68,34.69,8400.0,20.1518,20.1576,20.1402,20.146,8400.0
2006-07-10 15:10:00,34.69,34.73,34.69,34.72,15500.0,20.146,20.1692,20.146,20.1634,15500.0
2006-07-10 15:15:00,34.72,34.73,34.71,34.71,26200.0,20.1634,20.1692,20.1576,20.1576,26200.0
2006-07-10 15:20:00,34.72,34.75,34.71,34.75,30500.0,20.1634,20.1809,20.1576,20.1809,30500.0
2006-07-10 15:25:00,34.74,34.75,34.74,34.74,33000.0,20.175,20.1809,20.175,20.175,33000.0
2006-07-10 15:30:00,34.74,34.77,34.73,34.76,58900.0,20.175,20.1925,20.1692,20.1867,58900.0
2006-07-10 15:35:00,34.76,34.77,34.74,34.76,23600.0,20.1867,20.1925,20.175,20.1867,23600.0
2006-07-10 15:40:00,34.76,34.76,34.73,34.74,21600.0,20.1867,20.1867,20.1692,20.175,21600.0
2006-07-10 15:45:00,34.74,34.78,34.73,34.75,55300.0,20.175,20.1983,20.1692,20.1809,55300.0
2006-07-10 15:50:00,34.75,34.75,34.73,34.75,12800.0,20.1809,20.1809,20.1692,20.1809,12800.0
2006-07-10 15:55:00,34.75,34.75,34.73,34.75,37000.0,20.1809,20.1809,20.1692,20.1809,37000.0
2006-07-11 09:30:00,34.77,34.85,34.7,34.73,24100.0,20.1925,20.2389,20.1518,20.1692,24100.0
2006-07-11 09:35:00,34.7,34.73,34.66,34.7,19400.0,20.1518,20.1692,20.1286,20.1518,19400.0
2006-07-11 09:40:00,34.69,34.71,34.68,34.68,8700.0,20.146,20.1576,20.1402,20.1402,8700.0
2006-07-11 09:45:00,34.68,34.72,34.65,34.72,49300.0,20.1402,20.1634,20.1228,20.1634,49300.0
2006-07-11 09:50:00,34.71,34.75,34.66,34.68,29500.0,20.1576,20.1809,20.1286,20.1402,29500.0
2006-07-11 09:55:00,34.66,34.72,34.66,34.7,12500.0,20.1286,20.1634,20.1286,20.1518,12500.0
2006-07-11 10:00:00,34.7,34.73,34.65,34.71,265700.0,20.1518,20.1692,20.1228,20.1576,265700.0
2006-07-11 10:05:00,34.71,34.74,34.69,34.69,32600.0,20.1576,20.175,20.146,20.146,32600.0
2006-07-11 10:10:00,34.69,34.72,34.68,34.71,34000.0,20.146,20.1634,20.1402,20.1576,34000.0
2006-07-11 10:15:00,34.69,34.71,34.68,34.71,277200.0,20.146,20.1576,20.1402,20.1576,277200.0
2006-07-11 10:20:00,34.7,34.73,34.7,34.72,68100.0,20.1518,20.1692,20.1518,20.1634,68100.0
2006-07-11 10:25:00,34.72,34.73,34.7,34.71,18900.0,20.1634,20.1692,20.1518,20.1576,18900.0
2006-07-11 10:30:00,34.7,34.7,34.63,34.64,58800.0,20.1518,20.1518,20.1112,20.117,58800.0
2006-07-11 10:35:00,34.64,34.69,34.63,34.67,21600.0,20.117,20.146,20.1112,20.1344,21600.0
2006-07-11 10:40:00,34.67,34.7,34.65,34.65,38100.0,20.1344,20.1518,20.1228,20.1228,38100.0
2006-07-11 10:45:00,34.67,34.69,34.64,34.69,16500.0,20.1344,20.146,20.117,20.146,16500.0
2006-07-11 10:50:00,34.68,34.71,34.68,34.69,23800.0,20.1402,20.1576,20.1402,20.146,23800.0
2006-07-11 10:55:00,34.68,34.72,34.68,34.71,15400.0,20.1402,20.1634,20.1402,20.1576,15400.0
2006-07-11 11:00:00,34.7,34.75,34.7,34.72,110200.0,20.1518,20.1809,20.1518,20.1634,110200.0
2006-07-11 11:05:00,34.73,34.73,34.69,34.69,31200.0,20.1692,20.1692,20.146,20.146,31200.0
2006-07-11 11:10:00,34.7,34.73,34.7,34.71,11700.0,20.1518,20.1692,20.1518,20.1576,11700.0
2006-07-11 11:15:00,34.71,34.73,34.7,34.73,11200.0,20.1576,20.1692,20.1518,20.1692,11200.0
2006-07-11 11:20:00,34.74,34.79,34.72,34.77,98100.0,20.175,20.2041,20.1634,20.1925,98100.0
2006-07-11 11:25:00,34.75,34.81,34.75,34.79,32800.0,20.1809,20.2157,20.1809,20.2041,32800.0
2006-07-11 11:30:00,34.78,34.8,34.77,34.77,117900.0,20.1983,20.2099,20.1925,20.1925,117900.0
2006-07-11 11:35:00,34.76,34.78,34.74,34.74,25500.0,20.1867,20.1983,20.175,20.175,25500.0
2006-07-11 11:40:00,34.74,34.76,34.73,34.73,7200.0,20.175,20.1867,20.1692,20.1692,7200.0
2006-07-11 11:45:00,34.73,34.79,34.73,34.75,27300.0,20.1692,20.2041,20.1692,20.1809,27300.0
2006-07-11 11:50:00,34.73,34.75,34.7,34.71,13900.0,20.1692,20.1809,20.1518,20.1576,13900.0
2006-07-11 11:55:00,34.7,34.73,34.7,34.7,13600.0,20.1518,20.1692,20.1518,20.1518,13600.0
2006-07-11 12:00:00,34.71,34.73,34.7,34.71,18300.0,20.1576,20.1692,20.1518,20.1576,18300.0
2006-07-11 12:05:00,34.71,34.75,34.7,34.73,36500.0,20.1576,20.1809,20.1518,20.1692,36500.0
2006-07-11 12:10:00,34.73,34.75,34.72,34.73,15400.0,20.1692,20.1809,20.1634,20.1692,15400.0
2006-07-11 12:15:00,34.72,34.74,34.72,34.73,20500.0,20.1634,20.175,20.1634,20.1692,20500.0
2006-07-11 12:20:00,34.73,34.77,34.73,34.77,20000.0,20.1692,20.1925,20.1692,20.1925,20000.0
2006-07-11 12:25:00,34.75,34.81,34.74,34.78,279400.0,20.1809,20.2157,20.175,20.1983,279400.0
2006-07-11 12:30:00,34.77,34.8,34.77,34.8,8300.0,20.1925,20.2099,20.1925,20.2099,8300.0
2006-07-11 12:35:00,34.79,34.83,34.79,34.82,23100.0,20.2041,20.2273,20.2041,20.2215,23100.0
2006-07-11 12:40:00,34.82,34.84,34.79,34.79,12200.0,20.2215,20.2331,20.2041,20.2041,12200.0
2006-07-11 12:45:00,34.79,34.81,34.78,34.81,4600.0,20.2041,20.2157,20.1983,20.2157,4600.0
2006-07-11 12:50:00,34.8,34.83,34.8,34.82,19100.0,20.2099,20.2273,20.2099,20.2215,19100.0
2006-07-11 12:55:00,34.81,34.86,34.81,34.85,48600.0,20.2157,20.2447,20.2157,20.2389,48600.0
2006-07-11 13:00:00,34.84,34.85,34.82,34.83,50900.0,20.2331,20.2389,20.2215,20.2273,50900.0
2006-07-11 13:05:00,34.82,34.85,34.82,34.84,67700.0,20.2215,20.2389,20.2215,20.2331,67700.0
2006-07-11 13:10:00,34.83,34.85,34.82,34.82,40500.0,20.2273,20.2389,20.2215,20.2215,40500.0
2006-07-11 13:15:00,34.81,34.84,34.8,34.84,12800.0,20.2157,20.2331,20.2099,20.2331,12800.0
2006-07-11 13:20:00,34.82,34.84,34.81,34.81,42000.0,20.2215,20.2331,20.2157,20.2157,42000.0
2006-07-11 13:25:00,34.81,34.82,34.8,34.81,44500.0,20.2157,20.2215,20.2099,20.2157,44500.0
2006-07-11 13:30:00,34.8,34.81,34.78,34.79,10200.0,20.2099,20.2157,20.1983,20.2041,10200.0
2006-07-11 13:35:00,34.78,34.81,34.75,34.75,20500.0,20.1983,20.2157,20.1809,20.1809,20500.0
2006-07-11 13:40:00,34.75,34.85,34.75,34.8,74100.0,20.1809,20.2389,20.1809,20.2099,74100.0
2006-07-11 13:45:00,34.79,34.85,34.79,34.83,43600.0,20.2041,20.2389,20.2041,20.2273,43600.0
2006-07-11 13:50:00,34.83,34.87,34.83,34.87,33900.0,20.2273,20.2505,20.2273,20.2505,33900.0
2006-07-11 13:55:00,34.86,34.92,34.86,34.9,41000.0,20.2447,20.2796,20.2447,20.268,41000.0
2006-07-11 14:00:00,34.89,34.91,34.88,34.9,26800.0,20.2622,20.2738,20.2564,20.268,26800.0
2006-07-11 14:05:00,34.88,34.92,34.88,34.92,15600.0,20.2564,20.2796,20.2564,20.2796,15600.0
2006-07-11 14:10:00,34.91,35.0,34.9,35.0,38900.0,20.2738,20.326,20.268,20.326,38900.0
2006-07-11 14:15:00,34.99,35.02,34.97,34.99,67800.0,20.3202,20.3377,20.3086,20.3202,67800.0
2006-07-11 14:20:00,34.97,35.0,34.97,34.98,37400.0,20.3086,20.326,20.3086,20.3144,37400.0
2006-07-11 14:25:00,34.98,35.01,34.95,34.96,89800.0,20.3144,20.3318,20.297,20.3028,89800.0
2006-07-11 14:30:00,34.95,34.96,34.91,34.94,9500.0,20.297,20.3028,20.2738,20.2912,9500.0
2006-07-11 14:35:00,34.93,34.94,34.9,34.9,448000.0,20.2854,20.2912,20.268,20.268,448000.0
2006-07-11 14:40:00,34.9,34.94,34.9,34.91,67000.0,20.268,20.2912,20.268,20.2738,67000.0
2006-07-11 14:45:00,34.91,34.94,34.9,34.92,68400.0,20.2738,20.2912,20.268,20.2796,68400.0
2006-07-11 14:50:00,34.92,34.97,34.91,34.95,32500.0,20.2796,20.3086,20.2738,20.297,32500.0
2006-07-11 14:55:00,34.95,34.96,34.95,34.95,25400.0,20.297,20.3028,20.297,20.297,25400.0
2006-07-11 15:00:00,34.95,34.95,34.9,34.9,29100.0,20.297,20.297,20.268,20.268,29100.0
2006-07-11 15:05:00,34.9,34.94,34.89,34.93,37900.0,20.268,20.2912,20.2622,20.2854,37900.0
2006-07-11 15:10:00,34.92,34.97,34.91,34.95,42700.0,20.2796,20.3086,20.2738,20.297,42700.0
2006-07-11 15:15:00,34.95,35.0,34.95,35.0,64900.0,20.297,20.326,20.297,20.326,64900.0
2006-07-11 15:20:00,34.97,35.0,34.96,35.0,50100.0,20.3086,20.326,20.3028,20.326,50100.0
2006-07-11 15:25:00,34.99,35.04,34.98,34.99,108400.0,20.3202,20.3493,20.3144,20.3202,108400.0
2006-07-11 15:30:00,34.98,35.0,34.95,34.98,31000.0,20.3144,20.326,20.297,20.3144,31000.0
2006-07-11 15:35:00,34.98,35.0,34.94,34.97,101600.0,20.3144,20.326,20.2912,20.3086,101600.0
2006-07-11 15:40:00,34.97,34.98,34.95,34.96,39700.0,20.3086,20.3144,20.297,20.3028,39700.0
2006-07-11 15:45:00,34.97,34.97,34.92,34.92,31500.0,20.3086,20.3086,20.2796,20.2796,31500.0
2006-07-11 15:50:00,34.93,34.98,34.93,34.96,60900.0,20.2854,20.3144,20.2854,20.3028,60900.0
2006-07-11 15:55:00,34.97,34.97,34.92,34.94,41700.0,20.3086,20.3086,20.2796,20.2912,41700.0
2006-07-12 09:30:00,34.97,34.97,34.8,34.8,27500.0,20.3086,20.3086,20.2099,20.2099,27500.0
2006-07-12 09:35:00,34.76,34.97,34.76,34.97,18100.0,20.1867,20.3086,20.1867,20.3086,18100.0
2006-07-12 09:40:00,34.94,34.97,34.81,34.81,18400.0,20.2912,20.3086,20.2157,20.2157,18400.0
2006-07-12 09:45:00,34.81,34.97,34.81,34.93,81400.0,20.2157,20.3086,20.2157,20.2854,81400.0
2006-07-12 09:50:00,34.9,34.95,34.82,34.95,34900.0,20.268,20.297,20.2215,20.297,34900.0
2006-07-12 09:55:00,34.94,34.96,34.87,34.92,34000.0,20.2912,20.3028,20.2505,20.2796,34000.0
2006-07-12 10:00:00,34.92,34.95,34.89,34.91,25400.0,20.2796,20.297,20.2622,20.2738,25400.0
2006-07-12 10:05:00,34.89,34.91,34.84,34.91,15000.0,20.2622,20.2738,20.2331,20.2738,15000.0
2006-07-12 10:10:00,34.88,34.9,34.83,34.85,10100.0,20.2564,20.268,20.2273,20.2389,10100.0
2006-07-12 10:15:00,34.82,34.84,34.78,34.83,19600.0,20.2215,20.2331,20.1983,20.2273,19600.0
2006-07-12 10:20:00,34.84,34.88,34.8,34.84,45000.0,20.2331,20.2564,20.2099,20.2331,45000.0
2006-07-12 10:25:00,34.85,34.85,34.78,34.81,21700.0,20.2389,20.2389,20.1983,20.2157,21700.0
2006-07-12 10:30:00,34.79,34.81,34.68,34.7,24200.0,20.2041,20.2157,20.1402,20.1518,24200.0
2006-07-12 10:35:00,34.68,34.75,34.68,34.71,27900.0,20.1402,20.1809,20.1402,20.1576,27900.0
2006-07-12 10:40:00,34.72,34.8,34.72,34.79,29100.0,20.1634,20.2099,20.1634,20.2041,29100.0
2006-07-12 10:45:00,34.79,34.8,34.76,34.78,23400.0,20.2041,20.2099,20.1867,20.1983,23400.0
2006-07-12 10:50:00,34.78,34.8,34.73,34.74,37400.0,20.1983,20.2099,20.1692,20.175,37400.0
2006-07-12 10:55:00,34.75,34.78,34.74,34.76,24600.0,20.1809,20.1983,20.175,20.1867,24600.0
2006-07-12 11:00:00,34.76,34.81,34.75,34.8,28400.0,20.1867,20.2157,20.1809,20.2099,28400.0
2006-07-12 11:05:00,34.8,34.81,34.76,34.77,30300.0,20.2099,20.2157,20.1867,20.1925,30300.0
2006-07-12 11:10:00,34.78,34.8,34.77,34.79,18200.0,20.1983,20.2099,20.1925,20.2041,18200.0
2006-07-12 11:15:00,34.79,34.8,34.74,34.74,43500.0,20.2041,20.2099,20.175,20.175,43500.0
2006-07-12 11:20:00,34.74,34.79,34.74,34.76,14600.0,20.175,20.2041,20.175,20.1867,14600.0
2006-07-12 11:25:00,34.78,34.79,34.75,34.77,15100.0,20.1983,20.2041,20.1809,20.1925,15100.0
2006-07-12 11:30:00,34.78,34.79,34.77,34.78,31300.0,20.1983,20.2041,20.1925,20.1983,31300.0
2006-07-12 11:35:00,34.78,34.87,34.78,34.86,34200.0,20.1983,20.2505,20.1983,20.2447,34200.0
2006-07-12 11:40:00,34.87,34.94,34.87,34.92,35700.0,20.2505,20.2912,20.2505,20.2796,35700.0
2006-07-12 11:45:00,34.93,34.97,34.93,34.97,30400.0,20.2854,20.3086,20.2854,20.3086,30400.0
2006-07-12 11:50:00,34.97,35.01,34.97,34.99,32900.0,20.3086,20.3318,20.3086,20.3202,32900.0
2006-07-12 11:55:00,35.0,35.01,34.97,34.98,29300.0,20.326,20.3318,20.3086,20.3144,29300.0
2006-07-12 12:00:00,34.99,35.01,34.97,35.01,35900.0,20.3202,20.3318,20.3086,20.3318,35900.0
2006-07-12 12:05:00,35.01,35.07,35.01,35.04,34000.0,20.3318,20.3667,20.3318,20.3493,34000.0
2006-07-12 12:10:00,35.05,35.05,35.0,35.0,20800.0,20.3551,20.3551,20.326,20.326,20800.0
2006-07-12 12:15:00,35.0,35.01,34.99,34.99,34300.0,20.326,20.3318,20.3202,20.3202,34300.0
2006-07-12 12:20:00,34.99,35.02,34.99,35.01,38500.0,20.3202,20.3377,20.3202,20.3318,38500.0
2006-07-12 12:25:00,35.02,35.03,35.0,35.02,14600.0,20.3377,20.3435,20.326,20.3377,14600.0
2006-07-12 12:30:00,35.02,35.08,35.02,35.07,51700.0,20.3377,20.3725,20.3377,20.3667,51700.0
2006-07-12 12:35:00,35.07,35.09,35.07,35.07,21600.0,20.3667,20.3783,20.3667,20.3667,21600.0
2006-07-12 12:40:00,35.09,35.12,35.07,35.07,38200.0,20.3783,20.3957,20.3667,20.3667,38200.0
2006-07-12 12:45:00,35.07,35.1,35.05,35.09,23500.0,20.3667,20.3841,20.3551,20.3783,23500.0
2006-07-12 12:50:00,35.11,35.11,35.06,35.09,21100.0,20.3899,20.3899,20.3609,20.3783,21100.0
2006-07-12 12:55:00,35.1,35.15,35.09,35.13,13800.0,20.3841,20.4132,20.3783,20.4015,13800.0
2006-07-12 13:00:00,35.13,35.14,35.06,35.06,21400.0,20.4015,20.4073,20.3609,20.3609,21400.0
2006-07-12 13:05:00,35.08,35.08,35.02,35.06,47600.0,20.3725,20.3725,20.3377,20.3609,47600.0
2006-07-12 13:10:00,35.07,35.13,35.05,35.12,25600.0,20.3667,20.4015,20.3551,20.3957,25600.0
2006-07-12 13:15:00,35.12,35.17,35.11,35.16,34800.0,20.3957,20.4248,20.3899,20.419,34800.0
2006-07-12 13:20:00,35.16,35.2,35.15,35.17,36400.0,20.419,20.4422,20.4132,20.4248,36400.0
2006-07-12 13:25:00,35.18,35.19,35.04,35.04,24600.0,20.4306,20.4364,20.3493,20.3493,24600.0
2006-07-12 13:30:00,35.04,35.08,35.03,35.06,34900.0,20.3493,20.3725,20.3435,20.3609,34900.0
2006-07-12 13:35:00,35.06,35.08,35.03,35.05,21100.0,20.3609,20.3725,20.3435,20.3551,21100.0
2006-07-12 13:40:00,35.05,35.07,35.02,35.03,16100.0,20.3551,20.3667,20.3377,20.3435,16100.0
2006-07-12 13:45:00,35.03,35.04,35.0,35.03,38100.0,20.3435,20.3493,20.326,20.3435,38100.0
2006-07-12 13:50:00,35.03,35.04,35.0,35.02,31900.0,20.3435,20.3493,20.326,20.3377,31900.0
2006-07-12 13:55:00,35.02,35.05,35.02,35.03,16100.0,20.3377,20.3551,20.3377,20.3435,16100.0
2006-07-12 14:00:00,35.04,35.04,35.01,35.03,18800.0,20.3493,20.3493,20.3318,20.3435,18800.0
2006-07-12 14:05:00,35.03,35.06,35.02,35.05,22200.0,20.3435,20.3609,20.3377,20.3551,22200.0
2006-07-12 14:10:00,35.06,35.07,35.0,35.01,30100.0,20.3609,20.3667,20.326,20.3318,30100.0
2006-07-12 14:15:00,35.01,35.07,35.01,35.05,25200.0,20.3318,20.3667,20.3318,20.3551,25200.0
2006-07-12 14:20:00,35.05,35.05,35.0,35.0,64500.0,20.3551,20.3551,20.326,20.326,64500.0
2006-07-12 14:25:00,35.01,35.01,34.98,34.99,31300.0,20.3318,20.3318,20.3144,20.3202,31300.0
2006-07-12 14:30:00,35.0,35.02,34.98,34.98,145500.0,20.326,20.3377,20.3144,20.3144,145500.0
2006-07-12 14:35:00,34.98,35.0,34.98,34.99,27700.0,20.3144,20.326,20.3144,20.3202,27700.0
2006-07-12 14:40:00,35.0,35.02,34.97,34.97,39100.0,20.326,20.3377,20.3086,20.3086,39100.0
2006-07-12 14:45:00,34.97,35.0,34.95,34.98,35500.0,20.3086,20.326,20.297,20.3144,35500.0
2006-07-12 14:50:00,34.98,34.98,34.95,34.95,102700.0,20.3144,20.3144,20.297,20.297,102700.0
2006-07-12 14:55:00,34.96,34.98,34.95,34.96,23100.0,20.3028,20.3144,20.297,20.3028,23100.0
2006-07-12 15:00:00,34.96,35.01,34.95,35.0,184600.0,20.3028,20.3318,20.297,20.326,184600.0
2006-07-12 15:05:00,35.0,35.02,34.96,34.96,33200.0,20.326,20.3377,20.3028,20.3028,33200.0
2006-07-12 15:10:00,34.96,35.0,34.96,34.98,40100.0,20.3028,20.326,20.3028,20.3144,40100.0
2006-07-12 15:15:00,34.96,34.97,34.95,34.95,21800.0,20.3028,20.3086,20.297,20.297,21800.0
2006-07-12 15:20:00,34.95,34.99,34.94,34.97,29700.0,20.297,20.3202,20.2912,20.3086,29700.0
2006-07-12 15:25:00,34.98,35.03,34.98,34.99,39300.0,20.3144,20.3435,20.3144,20.3202,39300.0
2006-07-12 15:30:00,34.98,34.98,34.9,34.94,32300.0,20.3144,20.3144,20.268,20.2912,32300.0
2006-07-12 15:35:00,34.93,34.96,34.89,34.89,35900.0,20.2854,20.3028,20.2622,20.2622,35900.0
2006-07-12 15:40:00,34.89,34.89,34.86,34.88,37500.0,20.2622,20.2622,20.2447,20.2564,37500.0
2006-07-12 15:45:00,34.88,34.89,34.87,34.88,29600.0,20.2564,20.2622,20.2505,20.2564,29600.0
2006-07-12 15:50:00,34.89,34.91,34.88,34.88,48100.0,20.2622,20.2738,20.2564,20.2564,48100.0
2006-07-12 15:55:00,34.88,34.89,34.84,34.85,90200.0,20.2564,20.2622,20.2331,20.2389,90200.0
2006-07-13 09:30:00,34.86,34.86,34.7,34.7,61300.0,20.2447,20.2447,20.1518,20.1518,61300.0
2006-07-13 09:35:00,34.72,34.72,34.57,34.57,23900.0,20.1634,20.1634,20.0763,20.0763,23900.0
2006-07-13 09:40:00,34.59,34.6,34.45,34.45,34400.0,20.0879,20.0937,20.0066,20.0066,34400.0
2006-07-13 09:45:00,34.46,34.46,34.33,34.33,27200.0,20.0124,20.0124,19.9369,19.9369,27200.0
2006-07-13 09:50:00,34.32,34.38,34.29,34.37,55200.0,19.9311,19.966,19.9137,19.9602,55200.0
2006-07-13 09:55:00,34.36,34.38,34.31,34.35,21600.0,19.9544,19.966,19.9253,19.9486,21600.0
2006-07-13 10:00:00,34.35,34.44,34.35,34.44,36000.0,19.9486,20.0008,19.9486,20.0008,36000.0
2006-07-13 10:05:00,34.44,34.5,34.44,34.46,16000.0,20.0008,20.0357,20.0008,20.0124,16000.0
2006-07-13 10:10:00,34.47,34.53,34.47,34.48,37400.0,20.0182,20.0531,20.0182,20.0241,37400.0
2006-07-13 10:15:00,34.5,34.51,34.48,34.49,24800.0,20.0357,20.0415,20.0241,20.0299,24800.0
2006-07-13 10:20:00,34.5,34.52,34.37,34.37,22800.0,20.0357,20.0473,19.9602,19.9602,22800.0
2006-07-13 10:25:00,34.39,34.41,34.37,34.4,30800.0,19.9718,19.9834,19.9602,19.9776,30800.0
2006-07-13 10:30:00,34.41,34.45,34.41,34.42,27600.0,19.9834,20.0066,19.9834,19.9892,27600.0
2006-07-13 10:35:00,34.42,34.43,34.37,34.37,27400.0,19.9892,19.995,19.9602,19.9602,27400.0
2006-07-13 10:40:00,34.4,34.45,34.35,34.36,24000.0,19.9776,20.0066,19.9486,19.9544,24000.0
2006-07-13 10:45:00,34.38,34.38,34.31,34.33,32800.0,19.966,19.966,19.9253,19.9369,32800.0
2006-07-13 10:50:00,34.32,34.36,34.28,34.28,14400.0,19.9311,19.9544,19.9079,19.9079,14400.0
2006-07-13 10:55:00,34.28,34.37,34.28,34.33,55400.0,19.9079,19.9602,19.9079,19.9369,55400.0
2006-07-13 11:00:00,34.33,34.35,34.31,34.33,102300.0,19.9369,19.9486,19.9253,19.9369,102300.0
2006-07-13 11:05:00,34.34,34.4,34.33,34.35,35900.0,19.9427,19.9776,19.9369,19.9486,35900.0
2006-07-13 11:10:00,34.36,34.36,34.26,34.26,87100.0,19.9544,19.9544,19.8963,19.8963,87100.0
2006-07-13 11:15:00,34.28,34.3,34.26,34.26,36000.0,19.9079,19.9195,19.8963,19.8963,36000.0
2006-07-13 11:20:00,34.26,34.34,34.26,34.32,19700.0,19.8963,19.9427,19.8963,19.9311,19700.0
2006-07-13 11:25:00,34.34,34.38,34.27,34.33,28000.0,19.9427,19.966,19.9021,19.9369,28000.0
2006-07-13 11:30:00,34.32,34.37,34.3,34.34,35900.0,19.9311,19.9602,19.9195,19.9427,35900.0
2006-07-13 11:35:00,34.35,34.41,34.34,34.4,28400.0,19.9486,19.9834,19.9427,19.9776,28400.0
2006-07-13 11:40:00,34.4,34.41,34.34,34.34,31700.0,19.9776,19.9834,19.9427,19.9427,31700.0
2006-07-13 11:45:00,34.36,34.36,34.29,34.32,166300.0,19.9544,19.9544,19.9137,19.9311,166300.0
2006-07-13 11:50:00,34.32,34.4,34.32,34.35,32900.0,19.9311,19.9776,19.9311,19.9486,32900.0
2006-07-13 11:55:00,34.34,34.41,34.34,34.37,28400.0,19.9427,19.9834,19.9427,19.9602,28400.0
2006-07-13 12:00:00,34.37,34.45,34.37,34.38,33200.0,19.9602,20.0066,19.9602,19.966,33200.0
2006-07-13 12:05:00,34.38,34.43,34.36,34.38,15500.0,19.966,19.995,19.9544,19.966,15500.0
2006-07-13 12:10:00,34.4,34.45,34.38,34.44,30000.0,19.9776,20.0066,19.966,20.0008,30000.0
2006-07-13 12:15:00,34.43,34.45,34.39,34.44,36200.0,19.995,20.0066,19.9718,20.0008,36200.0
2006-07-13 12:20:00,34.43,34.49,34.42,34.44,31600.0,19.995,20.0299,19.9892,20.0008,31600.0
2006-07-13 12:25:00,34.45,34.49,34.44,34.44,19600.0,20.0066,20.0299,20.0008,20.0008,19600.0
2006-07-13 12:30:00,34.43,34.45,34.42,34.42,55100.0,19.995,20.0066,19.9892,19.9892,55100.0
2006-07-13 12:35:00,34.43,34.45,34.41,34.43,19200.0,19.995,20.0066,19.9834,19.995,19200.0
2006-07-13 12:40:00,34.42,34.44,34.4,34.43,15800.0,19.9892,20.0008,19.9776,19.995,15800.0
2006-07-13 12:45:00,34.43,34.45,34.41,34.44,21300.0,19.995,20.0066,19.9834,20.0008,21300.0
2006-07-13 12:50:00,34.44,34.44,34.39,34.4,7800.0,20.0008,20.0008,19.9718,19.9776,7800.0
2006-07-13 12:55:00,34.4,34.41,34.39,34.4,9700.0,19.9776,19.9834,19.9718,19.9776,9700.0
2006-07-13 13:00:00,34.4,34.43,34.35,34.37,17800.0,19.9776,19.995,19.9486,19.9602,17800.0
2006-07-13 13:05:00,34.37,34.38,34.34,34.35,13900.0,19.9602,19.966,19.9427,19.9486,13900.0
2006-07-13 13:10:00,34.36,34.36,34.34,34.35,5700.0,19.9544,19.9544,19.9427,19.9486,5700.0
2006-07-13 13:15:00,34.35,34.37,34.32,34.35,68700.0,19.9486,19.9602,19.9311,19.9486,68700.0
2006-07-13 13:20:00,34.36,34.37,34.34,34.34,11400.0,19.9544,19.9602,19.9427,19.9427,11400.0
2006-07-13 13:25:00,34.35,34.39,34.32,34.37,35700.0,19.9486,19.9718,19.9311,19.9602,35700.0
2006-07-13 13:30:00,34.37,34.38,34.3,34.37,20600.0,19.9602,19.966,19.9195,19.9602,20600.0
2006-07-13 13:35:00,34.37,34.39,34.33,34.33,22900.0,19.9602,19.9718,19.9369,19.9369,22900.0
2006-07-13 13:40:00,34.35,34.36,34.31,34.34,17900.0,19.9486,19.9544,19.9253,19.9427,17900.0
2006-07-13 13:45:00,34.34,34.42,34.34,34.4,24900.0,19.9427,19.9892,19.9427,19.9776,24900.0
2006-07-13 13:50:00,34.4,34.44,34.37,34.4,39400.0,19.9776,20.0008,19.9602,19.9776,39400.0
2006-07-13 13:55:00,34.4,34.41,34.38,34.39,22000.0,19.9776,19.9834,19.966,19.9718,22000.0
2006-07-13 14:00:00,34.4,34.42,34.39,34.39,208700.0,19.9776,19.9892,19.9718,19.9718,208700.0
2006-07-13 14:05:00,34.4,34.41,34.36,34.36,20500.0,19.9776,19.9834,19.9544,19.9544,20500.0
2006-07-13 14:10:00,34.37,34.44,34.34,34.42,29800.0,19.9602,20.0008,19.9427,19.9892,29800.0
2006-07-13 14:15:00,34.42,34.43,34.37,34.38,25600.0,19.9892,19.995,19.9602,19.966,25600.0
2006-07-13 14:20:00,34.39,34.42,34.38,34.39,14500.0,19.9718,19.9892,19.966,19.9718,14500.0
2006-07-13 14:25:00,34.4,34.41,34.32,34.32,26200.0,19.9776,19.9834,19.9311,19.9311,26200.0
2006-07-13 14:30:00,34.35,34.35,34.29,34.29,26500.0,19.9486,19.9486,19.9137,19.9137,26500.0
2006-07-13 14:35:00,34.29,34.3,34.26,34.29,18200.0,19.9137,19.9195,19.8963,19.9137,18200.0
2006-07-13 14:40:00,34.29,34.29,34.24,34.25,16500.0,19.9137,19.9137,19.8847,19.8905,16500.0
2006-07-13 14:45:00,34.25,34.26,34.2,34.21,36700.0,19.8905,19.8963,19.8614,19.8673,36700.0
2006-07-13 14:50:00,34.2,34.21,34.13,34.13,27700.0,19.8614,19.8673,19.8208,19.8208,27700.0
2006-07-13 14:55:00,34.13,34.16,34.12,34.14,22800.0,19.8208,19.8382,19.815,19.8266,22800.0
2006-07-13 15:00:00,34.14,34.15,34.11,34.12,33900.0,19.8266,19.8324,19.8092,19.815,33900.0
2006-07-13 15:05:00,34.13,34.2,34.11,34.18,26300.0,19.8208,19.8614,19.8092,19.8498,26300.0
2006-07-13 15:10:00,34.19,34.21,34.17,34.19,22500.0,19.8556,19.8673,19.844,19.8556,22500.0
2006-07-13 15:15:00,34.19,34.2,34.12,34.13,27700.0,19.8556,19.8614,19.815,19.8208,27700.0
2006-07-13 15:20:00,34.13,34.17,34.12,34.13,24100.0,19.8208,19.844,19.815,19.8208,24100.0
2006-07-13 15:25:00,34.13,34.16,34.12,34.16,35800.0,19.8208,19.8382,19.815,19.8382,35800.0
2006-07-13 15:30:00,34.17,34.2,34.13,34.2,41600.0,19.844,19.8614,19.8208,19.8614,41600.0
2006-07-13 15:35:00,34.2,34.21,34.16,34.16,42200.0,19.8614,19.8673,19.8382,19.8382,42200.0
2006-07-13 15:40:00,34.16,34.18,34.13,34.16,40400.0,19.8382,19.8498,19.8208,19.8382,40400.0
2006-07-13 15:45:00,34.16,34.17,34.12,34.12,36400.0,19.8382,19.844,19.815,19.815,36400.0
2006-07-13 15:50:00,34.13,34.21,34.13,34.16,56800.0,19.8208,19.8673,19.8208,19.8382,56800.0
2006-07-13 15:55:00,34.18,34.18,34.11,34.11,66800.0,19.8498,19.8498,19.8092,19.8092,66800.0
2006-07-14 09:30:00,33.99,34.01,33.94,33.96,44100.0,19.7395,19.7511,19.7105,19.7221,44100.0
2006-07-14 09:35:00,33.95,33.95,33.75,33.76,34000.0,19.7163,19.7163,19.6001,19.6059,34000.0
2006-07-14 09:40:00,33.75,33.87,33.75,33.8,25100.0,19.6001,19.6698,19.6001,19.6291,25100.0
2006-07-14 09:45:00,33.8,33.83,33.8,33.8,65200.0,19.6291,19.6466,19.6291,19.6291,65200.0
2006-07-14 09:50:00,33.8,33.81,33.7,33.76,47500.0,19.6291,19.635,19.5711,19.6059,47500.0
2006-07-14 09:55:00,33.75,33.83,33.74,33.83,88300.0,19.6001,19.6466,19.5943,19.6466,88300.0
2006-07-14 10:00:00,33.83,33.83,33.65,33.68,37800.0,19.6466,19.6466,19.542,19.5595,37800.0
2006-07-14 10:05:00,33.67,33.69,33.64,33.66,22900.0,19.5537,19.5653,19.5362,19.5478,22900.0
2006-07-14 10:10:00,33.66,33.66,33.57,33.6,25700.0,19.5478,19.5478,19.4956,19.513,25700.0
2006-07-14 10:15:00,33.6,33.61,33.56,33.6,18400.0,19.513,19.5188,19.4898,19.513,18400.0
2006-07-14 10:20:00,33.6,33.72,33.57,33.72,37600.0,19.513,19.5827,19.4956,19.5827,37600.0
2006-07-14 10:25:00,33.7,33.72,33.59,33.69,31700.0,19.5711,19.5827,19.5072,19.5653,31700.0
2006-07-14 10:30:00,33.67,33.68,33.63,33.63,42400.0,19.5537,19.5595,19.5304,19.5304,42400.0
2006-07-14 10:35:00,33.62,33.67,33.6,33.64,199400.0,19.5246,19.5537,19.513,19.5362,199400.0
2006-07-14 10:40:00,33.64,33.65,33.57,33.59,62400.0,19.5362,19.542,19.4956,19.5072,62400.0
2006-07-14 10:45:00,33.6,33.63,33.55,33.56,44500.0,19.513,19.5304,19.484,19.4898,44500.0
2006-07-14 10:50:00,33.55,33.55,33.45,33.45,58700.0,19.484,19.484,19.4259,19.4259,58700.0
2006-07-14 10:55:00,33.45,33.48,33.43,33.45,38100.0,19.4259,19.4433,19.4143,19.4259,38100.0
2006-07-14 11:00:00,33.44,33.47,33.18,33.2,67500.0,19.4201,19.4375,19.2691,19.2807,67500.0
2006-07-14 11:05:00,33.21,33.31,33.2,33.3,60000.0,19.2865,19.3446,19.2807,19.3388,60000.0
2006-07-14 11:10:00,33.3,33.32,33.19,33.19,33100.0,19.3388,19.3504,19.2749,19.2749,33100.0
2006-07-14 11:15:00,33.19,33.21,33.12,33.2,40800.0,19.2749,19.2865,19.2342,19.2807,40800.0
2006-07-14 11:20:00,33.2,33.32,33.2,33.32,33300.0,19.2807,19.3504,19.2807,19.3504,33300.0
2006-07-14 11:25:00,33.32,33.34,33.21,33.25,37200.0,19.3504,19.362,19.2865,19.3097,37200.0
2006-07-14 11:30:00,33.24,33.26,33.02,33.09,41100.0,19.3039,19.3155,19.1762,19.2168,41100.0
2006-07-14 11:35:00,33.08,33.22,33.05,33.21,35100.0,19.211,19.2923,19.1936,19.2865,35100.0
2006-07-14 11:40:00,33.22,33.29,33.21,33.25,39800.0,19.2923,19.333,19.2865,19.3097,39800.0
2006-07-14 11:45:00,33.23,33.25,33.17,33.25,31700.0,19.2981,19.3097,19.2633,19.3097,31700.0
2006-07-14 11:50:00,33.25,33.3,33.25,33.29,33800.0,19.3097,19.3388,19.3097,19.333,33800.0
2006-07-14 11:55:00,33.28,33.37,33.28,33.37,40400.0,19.3272,19.3794,19.3272,19.3794,40400.0
2006-07-14 12:00:00,33.37,33.38,33.22,33.24,33500.0,19.3794,19.3852,19.2923,19.3039,33500.0
2006-07-14 12:05:00,33.23,33.29,33.22,33.24,36000.0,19.2981,19.333,19.2923,19.3039,36000.0
2006-07-14 12:10:00,33.24,33.27,33.22,33.25,24000.0,19.3039,19.3214,19.2923,19.3097,24000.0
2006-07-14 12:15:00,33.26,33.28,33.2,33.27,36600.0,19.3155,19.3272,19.2807,19.3214,36600.0
2006-07-14 12:20:00,33.27,33.31,33.26,33.3,22800.0,19.3214,19.3446,19.3155,19.3388,22800.0
2006-07-14 12:25:00,33.3,33.34,33.29,33.34,21400.0,19.3388,19.362,19.333,19.362,21400.0
2006-07-14 12:30:00,33.34,33.36,33.33,33.36,10000.0,19.362,19.3736,19.3562,19.3736,10000.0
2006-07-14 12:35:00,33.36,33.44,33.36,33.44,16700.0,19.3736,19.4201,19.3736,19.4201,16700.0
2006-07-14 12:40:00,33.43,33.48,33.41,33.47,29800.0,19.4143,19.4433,19.4027,19.4375,29800.0
2006-07-14 12:45:00,33.48,33.51,33.46,33.51,19200.0,19.4433,19.4607,19.4317,19.4607,19200.0
2006-07-14 12:50:00,33.5,33.54,33.49,33.51,69900.0,19.4549,19.4782,19.4491,19.4607,69900.0
2006-07-14 12:55:00,33.51,33.53,33.5,33.51,9700.0,19.4607,19.4723,19.4549,19.4607,9700.0
2006-07-14 13:00:00,33.51,33.53,33.48,33.48,12900.0,19.4607,19.4723,19.4433,19.4433,12900.0
2006-07-14 13:05:00,33.49,33.49,33.41,33.42,13600.0,19.4491,19.4491,19.4027,19.4085,13600.0
2006-07-14 13:10:00,33.42,33.47,33.41,33.47,17200.0,19.4085,19.4375,19.4027,19.4375,17200.0
2006-07-14 13:15:00,33.47,33.47,33.44,33.44,28200.0,19.4375,19.4375,19.4201,19.4201,28200.0
2006-07-14 13:20:00,33.44,33.5,33.44,33.49,26400.0,19.4201,19.4549,19.4201,19.4491,26400.0
2006-07-14 13:25:00,33.49,33.54,33.49,33.54,29300.0,19.4491,19.4782,19.4491,19.4782,29300.0
2006-07-14 13:30:00,33.55,33.57,33.54,33.57,24000.0,19.484,19.4956,19.4782,19.4956,24000.0
2006-07-14 13:35:00,33.57,33.61,33.56,33.61,24100.0,19.4956,19.5188,19.4898,19.5188,24100.0
2006-07-14 13:40:00,33.61,33.61,33.47,33.5,19100.0,19.5188,19.5188,19.4375,19.4549,19100.0
2006-07-14 13:45:00,33.51,33.52,33.45,33.45,21200.0,19.4607,19.4665,19.4259,19.4259,21200.0
2006-07-14 13:50:00,33.45,33.48,33.43,33.45,29300.0,19.4259,19.4433,19.4143,19.4259,29300.0
2006-07-14 13:55:00,33.45,33.48,33.43,33.45,60000.0,19.4259,19.4433,19.4143,19.4259,60000.0
2006-07-14 14:00:00,33.43,33.46,33.33,33.37,95400.0,19.4143,19.4317,19.3562,19.3794,95400.0
2006-07-14 14:05:00,33.34,33.37,33.31,33.35,36600.0,19.362,19.3794,19.3446,19.3678,36600.0
2006-07-14 14:10:00,33.37,33.37,33.3,33.34,19000.0,19.3794,19.3794,19.3388,19.362,19000.0
2006-07-14 14:15:00,33.34,33.43,33.33,33.41,24800.0,19.362,19.4143,19.3562,19.4027,24800.0
2006-07-14 14:20:00,33.41,33.41,33.37,33.37,16300.0,19.4027,19.4027,19.3794,19.3794,16300.0
2006-07-14 14:25:00,33.36,33.39,33.32,33.33,27500.0,19.3736,19.391,19.3504,19.3562,27500.0
2006-07-14 14:30:00,33.33,33.38,33.33,33.37,26400.0,19.3562,19.3852,19.3562,19.3794,26400.0
2006-07-14 14:35:00,33.36,33.39,33.36,33.38,26400.0,19.3736,19.391,19.3736,19.3852,26400.0
2006-07-14 14:40:00,33.37,33.37,33.3,33.32,27000.0,19.3794,19.3794,19.3388,19.3504,27000.0
2006-07-14 14:45:00,33.32,33.38,33.3,33.37,22400.0,19.3504,19.3852,19.3388,19.3794,22400.0
2006-07-14 14:50:00,33.37,33.42,33.34,33.37,28600.0,19.3794,19.4085,19.362,19.3794,28600.0
2006-07-14 14:55:00,33.38,33.39,33.33,33.36,19700.0,19.3852,19.391,19.3562,19.3736,19700.0
2006-07-14 15:00:00,33.36,33.44,33.34,33.39,33300.0,19.3736,19.4201,19.362,19.391,33300.0
2006-07-14 15:05:00,33.38,33.46,33.37,33.38,36400.0,19.3852,19.4317,19.3794,19.3852,36400.0
2006-07-14 15:10:00,33.38,33.43,33.35,33.41,16700.0,19.3852,19.4143,19.3678,19.4027,16700.0
2006-07-14 15:15:00,33.41,33.44,33.4,33.42,15600.0,19.4027,19.4201,19.3968,19.4085,15600.0
2006-07-14 15:20:00,33.42,33.46,33.42,33.42,31500.0,19.4085,19.4317,19.4085,19.4085,31500.0
2006-07-14 15:25:00,33.41,33.41,33.35,33.37,30200.0,19.4027,19.4027,19.3678,19.3794,30200.0
2006-07-14 15:30:00,33.36,33.39,33.36,33.38,18000.0,19.3736,19.391,19.3736,19.3852,18000.0
2006-07-14 15:35:00,33.38,33.46,33.35,33.46,28100.0,19.3852,19.4317,19.3678,19.4317,28100.0
2006-07-14 15:40:00,33.46,33.55,33.45,33.55,40100.0,19.4317,19.484,19.4259,19.484,40100.0
2006-07-14 15:45:00,33.55,33.62,33.54,33.58,51200.0,19.484,19.5246,19.4782,19.5014,51200.0
2006-07-14 15:50:00,33.58,33.61,33.58,33.61,37900.0,19.5014,19.5188,19.5014,19.5188,37900.0
2006-07-14 15:55:00,33.61,33.62,33.52,33.53,55200.0,19.5188,19.5246,19.4665,19.4723,55200.0
2006-07-17 09:30:00,33.51,33.6,33.51,33.55,16700.0,19.4607,19.513,19.4607,19.484,16700.0
2006-07-17 09:35:00,33.54,33.65,33.46,33.62,14700.0,19.4782,19.542,19.4317,19.5246,14700.0
2006-07-17 09:40:00,33.6,33.77,33.6,33.69,17700.0,19.513,19.6117,19.513,19.5653,17700.0
2006-07-17 09:45:00,33.68,33.8,33.68,33.74,45200.0,19.5595,19.6291,19.5595,19.5943,45200.0
2006-07-17 09:50:00,33.76,33.86,33.74,33.82,30700.0,19.6059,19.664,19.5943,19.6408,30700.0
2006-07-17 09:55:00,33.82,33.86,33.8,33.81,33900.0,19.6408,19.664,19.6291,19.635,33900.0
2006-07-17 10:00:00,33.81,33.84,33.79,33.81,27600.0,19.635,19.6524,19.6233,19.635,27600.0
2006-07-17 10:05:00,33.81,33.87,33.8,33.83,34900.0,19.635,19.6698,19.6291,19.6466,34900.0
2006-07-17 10:10:00,33.85,33.85,33.8,33.81,27200.0,19.6582,19.6582,19.6291,19.635,27200.0
2006-07-17 10:15:00,33.8,33.95,33.8,33.9,33200.0,19.6291,19.7163,19.6291,19.6872,33200.0
2006-07-17 10:20:00,33.9,33.93,33.86,33.88,40000.0,19.6872,19.7046,19.664,19.6756,40000.0
2006-07-17 10:25:00,33.87,33.9,33.76,33.78,30700.0,19.6698,19.6872,19.6059,19.6175,30700.0
2006-07-17 10:30:00,33.78,33.78,33.67,33.68,20400.0,19.6175,19.6175,19.5537,19.5595,20400.0
2006-07-17 10:35:00,33.66,33.67,33.64,33.67,21100.0,19.5478,19.5537,19.5362,19.5537,21100.0
2006-07-17 10:40:00,33.67,33.75,33.66,33.74,35100.0,19.5537,19.6001,19.5478,19.5943,35100.0
2006-07-17 10:45:00,33.74,33.8,33.73,33.78,18400.0,19.5943,19.6291,19.5885,19.6175,18400.0
2006-07-17 10:50:00,33.79,33.83,33.79,33.83,26000.0,19.6233,19.6466,19.6233,19.6466,26000.0
2006-07-17 10:55:00,33.84,33.95,33.82,33.91,26200.0,19.6524,19.7163,19.6408,19.693,26200.0
2006-07-17 11:00:00,33.93,33.94,33.9,33.93,18700.0,19.7046,19.7105,19.6872,19.7046,18700.0
2006-07-17 11:05:00,33.93,33.93,33.88,33.89,11000.0,19.7046,19.7046,19.6756,19.6814,11000.0
2006-07-17 11:10:00,33.91,33.92,33.89,33.92,20100.0,19.693,19.6988,19.6814,19.6988,20100.0
2006-07-17 11:15:00,33.92,33.99,33.9,33.97,28800.0,19.6988,19.7395,19.6872,19.7279,28800.0
2006-07-17 11:20:00,33.97,33.98,33.92,33.93,71900.0,19.7279,19.7337,19.6988,19.7046,71900.0
2006-07-17 11:25:00,33.93,34.02,33.93,34.02,25500.0,19.7046,19.7569,19.7046,19.7569,25500.0
2006-07-17 11:30:00,34.02,34.06,34.01,34.02,46300.0,19.7569,19.7801,19.7511,19.7569,46300.0
2006-07-17 11:35:00,34.01,34.05,33.99,34.05,81500.0,19.7511,19.7743,19.7395,19.7743,81500.0
2006-07-17 11:40:00,34.05,34.08,34.04,34.08,28500.0,19.7743,19.7918,19.7685,19.7918,28500.0
2006-07-17 11:45:00,34.09,34.11,34.07,34.11,23700.0,19.7976,19.8092,19.7859,19.8092,23700.0
2006-07-17 11:50:00,34.14,34.15,34.09,34.11,16700.0,19.8266,19.8324,19.7976,19.8092,16700.0
2006-07-17 11:55:00,34.1,34.14,34.09,34.13,29600.0,19.8034,19.8266,19.7976,19.8208,29600.0
2006-07-17 12:00:00,34.13,34.19,34.13,34.15,20300.0,19.8208,19.8556,19.8208,19.8324,20300.0
2006-07-17 12:05:00,34.14,34.15,34.1,34.11,14400.0,19.8266,19.8324,19.8034,19.8092,14400.0
2006-07-17 12:10:00,34.11,34.12,34.07,34.08,12100.0,19.8092,19.815,19.7859,19.7918,12100.0
2006-07-17 12:15:00,34.06,34.16,34.06,34.16,16900.0,19.7801,19.8382,19.7801,19.8382,16900.0
2006-07-17 12:20:00,34.15,34.16,34.12,34.15,22100.0,19.8324,19.8382,19.815,19.8324,22100.0
2006-07-17 12:25:00,34.14,34.16,34.1,34.14,15200.0,19.8266,19.8382,19.8034,19.8266,15200.0
2006-07-17 12:30:00,34.14,34.17,34.14,34.17,12700.0,19.8266,19.844,19.8266,19.844,12700.0
2006-07-17 12:35:00,34.16,34.17,34.13,34.15,13200.0,19.8382,19.844,19.8208,19.8324,13200.0
2006-07-17 12:40:00,34.15,34.16,34.08,34.09,19100.0,19.8324,19.8382,19.7918,19.7976,19100.0
2006-07-17 12:45:00,34.08,34.09,34.05,34.06,7300.0,19.7918,19.7976,19.7743,19.7801,7300.0
2006-07-17 12:50:00,34.05,34.06,34.02,34.02,17300.0,19.7743,19.7801,19.7569,19.7569,17300.0
2006-07-17 12:55:00,34.02,34.03,34.01,34.02,21300.0,19.7569,19.7627,19.7511,19.7569,21300.0
2006-07-17 13:00:00,34.01,34.04,34.01,34.03,7800.0,19.7511,19.7685,19.7511,19.7627,7800.0
2006-07-17 13:05:00,34.02,34.05,34.02,34.03,11400.0,19.7569,19.7743,19.7569,19.7627,11400.0
2006-07-17 13:10:00,34.03,34.07,34.03,34.03,15500.0,19.7627,19.7859,19.7627,19.7627,15500.0
2006-07-17 13:15:00,34.02,34.1,34.02,34.08,15400.0,19.7569,19.8034,19.7569,19.7918,15400.0
2006-07-17 13:20:00,34.08,34.11,34.07,34.08,20400.0,19.7918,19.8092,19.7859,19.7918,20400.0
2006-07-17 13:25:00,34.06,34.16,34.06,34.12,23000.0,19.7801,19.8382,19.7801,19.815,23000.0
2006-07-17 13:30:00,34.13,34.15,34.11,34.12,15700.0,19.8208,19.8324,19.8092,19.815,15700.0
2006-07-17 13:35:00,34.13,34.15,34.1,34.1,15700.0,19.8208,19.8324,19.8034,19.8034,15700.0
2006-07-17 13:40:00,34.1,34.13,34.1,34.12,19400.0,19.8034,19.8208,19.8034,19.815,19400.0
2006-07-17 13:45:00,34.11,34.13,34.1,34.1,16000.0,19.8092,19.8208,19.8034,19.8034,16000.0
2006-07-17 13:50:00,34.1,34.12,34.1,34.12,16900.0,19.8034,19.815,19.8034,19.815,16900.0
2006-07-17 13:55:00,34.11,34.12,34.1,34.1,10600.0,19.8092,19.815,19.8034,19.8034,10600.0
2006-07-17 14:00:00,34.11,34.14,34.11,34.12,13700.0,19.8092,19.8266,19.8092,19.815,13700.0
2006-07-17 14:05:00,34.11,34.12,34.09,34.1,26800.0,19.8092,19.815,19.7976,19.8034,26800.0
2006-07-17 14:10:00,34.1,34.12,34.08,34.11,20700.0,19.8034,19.815,19.7918,19.8092,20700.0
2006-07-17 14:15:00,34.12,34.16,34.11,34.16,24700.0,19.815,19.8382,19.8092,19.8382,24700.0
2006-07-17 14:20:00,34.15,34.15,34.09,34.1,18200.0,19.8324,19.8324,19.7976,19.8034,18200.0
2006-07-17 14:25:00,34.08,34.12,34.07,34.12,16900.0,19.7918,19.815,19.7859,19.815,16900.0
2006-07-17 14:30:00,34.1,34.12,34.09,34.09,29100.0,19.8034,19.815,19.7976,19.7976,29100.0
2006-07-17 14:35:00,34.09,34.1,34.09,34.1,26300.0,19.7976,19.8034,19.7976,19.8034,26300.0
2006-07-17 14:40:00,34.1,34.1,34.08,34.09,20600.0,19.8034,19.8034,19.7918,19.7976,20600.0
2006-07-17 14:45:00,34.09,34.12,34.09,34.11,21600.0,19.7976,19.815,19.7976,19.8092,21600.0
2006-07-17 14:50:00,34.11,34.11,34.08,34.09,18200.0,19.8092,19.8092,19.7918,19.7976,18200.0
2006-07-17 14:55:00,34.09,34.11,34.09,34.1,21400.0,19.7976,19.8092,19.7976,19.8034,21400.0
2006-07-17 15:00:00,34.1,34.1,34.01,34.02,35700.0,19.8034,19.8034,19.7511,19.7569,35700.0
2006-07-17 15:05:00,34.03,34.04,33.97,33.98,30200.0,19.7627,19.7685,19.7279,19.7337,30200.0
2006-07-17 15:10:00,33.97,34.02,33.97,34.02,33000.0,19.7279,19.7569,19.7279,19.7569,33000.0
2006-07-17 15:15:00,34.01,34.04,33.99,33.99,30900.0,19.7511,19.7685,19.7395,19.7395,30900.0
2006-07-17 15:20:00,33.99,34.02,33.98,34.01,47200.0,19.7395,19.7569,19.7337,19.7511,47200.0
2006-07-17 15:25:00,34.01,34.07,34.01,34.04,36300.0,19.7511,19.7859,19.7511,19.7685,36300.0
2006-07-17 15:30:00,34.04,34.05,34.03,34.04,21400.0,19.7685,19.7743,19.7627,19.7685,21400.0
2006-07-17 15:35:00,34.03,34.07,34.0,34.0,52400.0,19.7627,19.7859,19.7453,19.7453,52400.0
2006-07-17 15:40:00,34.01,34.06,34.01,34.05,81600.0,19.7511,19.7801,19.7511,19.7743,81600.0
2006-07-17 15:45:00,34.04,34.11,34.04,34.1,72600.0,19.7685,19.8092,19.7685,19.8034,72600.0
2006-07-17 15:50:00,34.1,34.11,34.03,34.04,75300.0,19.8034,19.8092,19.7627,19.7685,75300.0
2006-07-17 15:55:00,34.03,34.06,34.01,34.06,83400.0,19.7627,19.7801,19.7511,19.7801,83400.0
2006-07-18 09:30:00,34.0,34.06,33.98,34.03,27300.0,19.7453,19.7801,19.7337,19.7627,27300.0
2006-07-18 09:35:00,34.0,34.12,33.93,34.12,62300.0,19.7453,19.815,19.7046,19.815,62300.0
2006-07-18 09:40:00,34.12,34.22,34.11,34.18,41900.0,19.815,19.8731,19.8092,19.8498,41900.0
2006-07-18 09:45:00,34.2,34.29,34.15,34.25,91700.0,19.8614,19.9137,19.8324,19.8905,91700.0
2006-07-18 09:50:00,34.24,34.3,34.2,34.27,45700.0,19.8847,19.9195,19.8614,19.9021,45700.0
2006-07-18 09:55:00,34.26,34.33,34.24,34.32,33900.0,19.8963,19.9369,19.8847,19.9311,33900.0
2006-07-18 10:00:00,34.32,34.32,34.25,34.26,43300.0,19.9311,19.9311,19.8905,19.8963,43300.0
2006-07-18 10:05:00,34.26,34.29,34.23,34.29,68700.0,19.8963,19.9137,19.8789,19.9137,68700.0
2006-07-18 10:10:00,34.29,34.29,34.23,34.26,59400.0,19.9137,19.9137,19.8789,19.8963,59400.0
2006-07-18 10:15:00,34.26,34.26,34.19,34.2,21900.0,19.8963,19.8963,19.8556,19.8614,21900.0
2006-07-18 10:20:00,34.19,34.25,34.17,34.23,29900.0,19.8556,19.8905,19.844,19.8789,29900.0
2006-07-18 10:25:00,34.24,34.32,34.23,34.32,59400.0,19.8847,19.9311,19.8789,19.9311,59400.0
2006-07-18 10:30:00,34.3,34.32,34.27,34.28,48900.0,19.9195,19.9311,19.9021,19.9079,48900.0
2006-07-18 10:35:00,34.29,34.29,34.21,34.23,14200.0,19.9137,19.9137,19.8673,19.8789,14200.0
2006-07-18 10:40:00,34.21,34.24,34.2,34.24,24700.0,19.8673,19.8847,19.8614,19.8847,24700.0
2006-07-18 10:45:00,34.24,34.27,34.24,34.24,21000.0,19.8847,19.9021,19.8847,19.8847,21000.0
2006-07-18 10:50:00,34.24,34.25,34.2,34.21,43300.0,19.8847,19.8905,19.8614,19.8673,43300.0
2006-07-18 10:55:00,34.21,34.24,34.17,34.18,30400.0,19.8673,19.8847,19.844,19.8498,30400.0
2006-07-18 11:00:00,34.19,34.19,34.15,34.17,30200.0,19.8556,19.8556,19.8324,19.844,30200.0
2006-07-18 11:05:00,34.17,34.17,34.1,34.11,19000.0,19.844,19.844,19.8034,19.8092,19000.0
2006-07-18 11:10:00,34.11,34.12,34.06,34.06,15100.0,19.8092,19.815,19.7801,19.7801,15100.0
2006-07-18 11:15:00,34.05,34.06,33.97,33.99,15100.0,19.7743,19.7801,19.7279,19.7395,15100.0
2006-07-18 11:20:00,34.0,34.01,33.98,34.01,24600.0,19.7453,19.7511,19.7337,19.7511,24600.0
2006-07-18 11:25:00,34.0,34.09,34.0,34.09,22300.0,19.7453,19.7976,19.7453,19.7976,22300.0
2006-07-18 11:30:00,34.1,34.14,34.1,34.12,10900.0,19.8034,19.8266,19.8034,19.815,10900.0
2006-07-18 11:35:00,34.12,34.14,34.11,34.13,16000.0,19.815,19.8266,19.8092,19.8208,16000.0
2006-07-18 11:40:00,34.13,34.15,34.11,34.14,21300.0,19.8208,19.8324,19.8092,19.8266,21300.0
2006-07-18 11:45:00,34.14,34.16,34.14,34.16,14300.0,19.8266,19.8382,19.8266,19.8382,14300.0
2006-07-18 11:50:00,34.16,34.22,34.16,34.22,19700.0,19.8382,19.8731,19.8382,19.8731,19700.0
2006-07-18 11:55:00,34.22,34.22,34.19,34.19,18000.0,19.8731,19.8731,19.8556,19.8556,18000.0
2006-07-18 12:00:00,34.18,34.23,34.18,34.2,22800.0,19.8498,19.8789,19.8498,19.8614,22800.0
2006-07-18 12:05:00,34.2,34.22,34.2,34.22,22400.0,19.8614,19.8731,19.8614,19.8731,22400.0
2006-07-18 12:10:00,34.21,34.22,34.2,34.2,19600.0,19.8673,19.8731,19.8614,19.8614,19600.0
2006-07-18 12:15:00,34.21,34.27,34.21,34.24,26100.0,19.8673,19.9021,19.8673,19.8847,26100.0
2006-07-18 12:20:00,34.24,34.27,34.24,34.25,14800.0,19.8847,19.9021,19.8847,19.8905,14800.0
2006-07-18 12:25:00,34.25,34.26,34.22,34.23,21700.0,19.8905,19.8963,19.8731,19.8789,21700.0
2006-07-18 12:30:00,34.23,34.27,34.22,34.23,19700.0,19.8789,19.9021,19.8731,19.8789,19700.0
2006-07-18 12:35:00,34.24,34.26,34.21,34.26,25900.0,19.8847,19.8963,19.8673,19.8963,25900.0
2006-07-18 12:40:00,34.26,34.26,34.25,34.26,24700.0,19.8963,19.8963,19.8905,19.8963,24700.0
2006-07-18 12:45:00,34.26,34.26,34.21,34.21,40800.0,19.8963,19.8963,19.8673,19.8673,40800.0
2006-07-18 12:50:00,34.21,34.25,34.21,34.25,42700.0,19.8673,19.8905,19.8673,19.8905,42700.0
2006-07-18 12:55:00,34.24,34.25,34.23,34.25,16400.0,19.8847,19.8905,19.8789,19.8905,16400.0
2006-07-18 13:00:00,34.24,34.25,34.16,34.17,17300.0,19.8847,19.8905,19.8382,19.844,17300.0
2006-07-18 13:05:00,34.17,34.18,34.15,34.16,16700.0,19.844,19.8498,19.8324,19.8382,16700.0
2006-07-18 13:10:00,34.15,34.17,34.15,34.15,22200.0,19.8324,19.844,19.8324,19.8324,22200.0
2006-07-18 13:15:00,34.15,34.17,34.15,34.16,44300.0,19.8324,19.844,19.8324,19.8382,44300.0
2006-07-18 13:20:00,34.15,34.17,34.15,34.17,22400.0,19.8324,19.844,19.8324,19.844,22400.0
2006-07-18 13:25:00,34.18,34.23,34.18,34.22,24200.0,19.8498,19.8789,19.8498,19.8731,24200.0
2006-07-18 13:30:00,34.22,34.23,34.18,34.19,26300.0,19.8731,19.8789,19.8498,19.8556,26300.0
2006-07-18 13:35:00,34.2,34.22,34.17,34.2,25600.0,19.8614,19.8731,19.844,19.8614,25600.0
2006-07-18 13:40:00,34.2,34.21,34.19,34.2,23600.0,19.8614,19.8673,19.8556,19.8614,23600.0
2006-07-18 13:45:00,34.21,34.21,34.15,34.19,28900.0,19.8673,19.8673,19.8324,19.8556,28900.0
2006-07-18 13:50:00,34.19,34.2,34.18,34.2,21100.0,19.8556,19.8614,19.8498,19.8614,21100.0
2006-07-18 13:55:00,34.21,34.21,34.14,34.15,27000.0,19.8673,19.8673,19.8266,19.8324,27000.0
2006-07-18 14:00:00,34.15,34.22,34.14,34.21,29500.0,19.8324,19.8731,19.8266,19.8673,29500.0
2006-07-18 14:05:00,34.19,34.21,34.19,34.2,16800.0,19.8556,19.8673,19.8556,19.8614,16800.0
2006-07-18 14:10:00,34.21,34.22,34.2,34.21,28700.0,19.8673,19.8731,19.8614,19.8673,28700.0
2006-07-18 14:15:00,34.21,34.22,34.19,34.22,22300.0,19.8673,19.8731,19.8556,19.8731,22300.0
2006-07-18 14:20:00,34.22,34.22,34.14,34.15,23000.0,19.8731,19.8731,19.8266,19.8324,23000.0
2006-07-18 14:25:00,34.14,34.25,34.14,34.24,36000.0,19.8266,19.8905,19.8266,19.8847,36000.0
2006-07-18 14:30:00,34.25,34.25,34.22,34.24,31600.0,19.8905,19.8905,19.8731,19.8847,31600.0
2006-07-18 14:35:00,34.23,34.27,34.23,34.27,50800.0,19.8789,19.9021,19.8789,19.9021,50800.0
2006-07-18 14:40:00,34.27,34.28,34.2,34.2,35700.0,19.9021,19.9079,19.8614,19.8614,35700.0
2006-07-18 14:45:00,34.2,34.2,34.17,34.18,25800.0,19.8614,19.8614,19.844,19.8498,25800.0
2006-07-18 14:50:00,34.18,34.18,34.14,34.14,26300.0,19.8498,19.8498,19.8266,19.8266,26300.0
2006-07-18 14:55:00,34.14,34.15,34.12,34.14,35200.0,19.8266,19.8324,19.815,19.8266,35200.0
2006-07-18 15:00:00,34.14,34.15,34.13,34.14,19400.0,19.8266,19.8324,19.8208,19.8266,19400.0
2006-07-18 15:05:00,34.15,34.16,34.1,34.12,20300.0,19.8324,19.8382,19.8034,19.815,20300.0
2006-07-18 15:10:00,34.1,34.13,34.09,34.11,27600.0,19.8034,19.8208,19.7976,19.8092,27600.0
2006-07-18 15:15:00,34.11,34.15,34.1,34.13,16100.0,19.8092,19.8324,19.8034,19.8208,16100.0
2006-07-18 15:20:00,34.12,34.18,34.12,34.18,37400.0,19.815,19.8498,19.815,19.8498,37400.0
2006-07-18 15:25:00,34.17,34.25,34.17,34.25,54100.0,19.844,19.8905,19.844,19.8905,54100.0
2006-07-18 15:30:00,34.25,34.3,34.24,34.27,55900.0,19.8905,19.9195,19.8847,19.9021,55900.0
2006-07-18 15:35:00,34.28,34.3,34.26,34.29,42300.0,19.9079,19.9195,19.8963,19.9137,42300.0
2006-07-18 15:40:00,34.29,34.39,34.29,34.38,80700.0,19.9137,19.9718,19.9137,19.966,80700.0
2006-07-18 15:45:00,34.38,34.52,34.38,34.52,98500.0,19.966,20.0473,19.966,20.0473,98500.0
2006-07-18 15:50:00,34.52,34.53,34.38,34.4,78500.0,20.0473,20.0531,19.966,19.9776,78500.0
2006-07-18 15:55:00,34.4,34.49,34.38,34.48,143000.0,19.9776,20.0299,19.966,20.0241,143000.0
2006-07-19 09:30:00,34.6,34.69,34.59,34.68,58700.0,20.0937,20.146,20.0879,20.1402,58700.0
2006-07-19 09:35:00,34.69,34.81,34.69,34.72,39700.0,20.146,20.2157,20.146,20.1634,39700.0
2006-07-19 09:40:00,34.73,34.73,34.48,34.5,30600.0,20.1692,20.1692,20.0241,20.0357,30600.0
2006-07-19 09:45:00,34.49,34.54,34.47,34.52,40900.0,20.0299,20.0589,20.0182,20.0473,40900.0
2006-07-19 09:50:00,34.52,34.71,34.51,34.7,39900.0,20.0473,20.1576,20.0415,20.1518,39900.0
2006-07-19 09:55:00,34.7,34.73,34.55,34.57,20400.0,20.1518,20.1692,20.0647,20.0763,20400.0
2006-07-19 10:00:00,34.57,34.91,34.57,34.78,56900.0,20.0763,20.2738,20.0763,20.1983,56900.0
2006-07-19 10:05:00,34.78,34.8,34.7,34.75,20800.0,20.1983,20.2099,20.1518,20.1809,20800.0
2006-07-19 10:10:00,34.73,34.76,34.68,34.73,44100.0,20.1692,20.1867,20.1402,20.1692,44100.0
2006-07-19 10:15:00,34.72,34.74,34.63,34.65,28200.0,20.1634,20.175,20.1112,20.1228,28200.0
2006-07-19 10:20:00,34.66,34.66,34.63,34.63,36600.0,20.1286,20.1286,20.1112,20.1112,36600.0
2006-07-19 10:25:00,34.63,34.65,34.57,34.58,79200.0,20.1112,20.1228,20.0763,20.0821,79200.0
2006-07-19 10:30:00,34.58,34.64,34.57,34.63,28600.0,20.0821,20.117,20.0763,20.1112,28600.0
2006-07-19 10:35:00,34.61,34.7,34.61,34.68,33700.0,20.0995,20.1518,20.0995,20.1402,33700.0
2006-07-19 10:40:00,34.7,34.78,34.67,34.78,59700.0,20.1518,20.1983,20.1344,20.1983,59700.0
2006-07-19 10:45:00,34.79,34.82,34.73,34.74,35000.0,20.2041,20.2215,20.1692,20.175,35000.0
2006-07-19 10:50:00,34.73,34.74,34.67,34.69,14800.0,20.1692,20.175,20.1344,20.146,14800.0
2006-07-19 10:55:00,34.68,34.7,34.67,34.69,14700.0,20.1402,20.1518,20.1344,20.146,14700.0
2006-07-19 11:00:00,34.69,34.74,34.68,34.73,31400.0,20.146,20.175,20.1402,20.1692,31400.0
2006-07-19 11:05:00,34.71,34.73,34.66,34.67,42300.0,20.1576,20.1692,20.1286,20.1344,42300.0
2006-07-19 11:10:00,34.66,34.7,34.64,34.67,26500.0,20.1286,20.1518,20.117,20.1344,26500.0
2006-07-19 11:15:00,34.68,34.7,34.67,34.68,25700.0,20.1402,20.1518,20.1344,20.1402,25700.0
2006-07-19 11:20:00,34.68,34.68,34.65,34.67,8300.0,20.1402,20.1402,20.1228,20.1344,8300.0
2006-07-19 11:25:00,34.65,34.67,34.64,34.65,14000.0,20.1228,20.1344,20.117,20.1228,14000.0
2006-07-19 11:30:00,34.66,34.69,34.62,34.67,28500.0,20.1286,20.146,20.1054,20.1344,28500.0
2006-07-19 11:35:00,34.67,34.7,34.63,34.7,27100.0,20.1344,20.1518,20.1112,20.1518,27100.0
2006-07-19 11:40:00,34.7,34.7,34.67,34.68,12600.0,20.1518,20.1518,20.1344,20.1402,12600.0
2006-07-19 11:45:00,34.68,34.69,34.65,34.69,12400.0,20.1402,20.146,20.1228,20.146,12400.0
2006-07-19 11:50:00,34.69,34.74,34.66,34.7,40500.0,20.146,20.175,20.1286,20.1518,40500.0
2006-07-19 11:55:00,34.7,34.71,34.68,34.68,22900.0,20.1518,20.1576,20.1402,20.1402,22900.0
2006-07-19 12:00:00,34.67,34.67,34.62,34.63,11300.0,20.1344,20.1344,20.1054,20.1112,11300.0
2006-07-19 12:05:00,34.61,34.68,34.61,34.66,61900.0,20.0995,20.1402,20.0995,20.1286,61900.0
2006-07-19 12:10:00,34.67,34.72,34.65,34.72,18000.0,20.1344,20.1634,20.1228,20.1634,18000.0
2006-07-19 12:15:00,34.71,34.72,34.68,34.68,11600.0,20.1576,20.1634,20.1402,20.1402,11600.0
2006-07-19 12:20:00,34.69,34.69,34.67,34.67,6300.0,20.146,20.146,20.1344,20.1344,6300.0
2006-07-19 12:25:00,34.67,34.68,34.67,34.68,7900.0,20.1344,20.1402,20.1344,20.1402,7900.0
2006-07-19 12:30:00,34.68,34.68,34.67,34.67,12700.0,20.1402,20.1402,20.1344,20.1344,12700.0
2006-07-19 12:35:00,34.68,34.74,34.67,34.73,45700.0,20.1402,20.175,20.1344,20.1692,45700.0
2006-07-19 12:40:00,34.74,34.74,34.7,34.71,5100.0,20.175,20.175,20.1518,20.1576,5100.0
2006-07-19 12:45:00,34.71,34.71,34.7,34.71,2600.0,20.1576,20.1576,20.1518,20.1576,2600.0
2006-07-19 12:50:00,34.71,34.72,34.7,34.71,9300.0,20.1576,20.1634,20.1518,20.1576,9300.0
2006-07-19 12:55:00,34.71,34.74,34.7,34.72,11500.0,20.1576,20.175,20.1518,20.1634,11500.0
2006-07-19 13:00:00,34.71,34.72,34.7,34.7,14200.0,20.1576,20.1634,20.1518,20.1518,14200.0
2006-07-19 13:05:00,34.7,34.71,34.7,34.7,6500.0,20.1518,20.1576,20.1518,20.1518,6500.0
2006-07-19 13:10:00,34.71,34.74,34.7,34.71,19800.0,20.1576,20.175,20.1518,20.1576,19800.0
2006-07-19 13:15:00,34.72,34.72,34.67,34.67,10400.0,20.1634,20.1634,20.1344,20.1344,10400.0
2006-07-19 13:20:00,34.68,34.68,34.66,34.68,10400.0,20.1402,20.1402,20.1286,20.1402,10400.0
2006-07-19 13:25:00,34.69,34.76,34.68,34.71,16900.0,20.146,20.1867,20.1402,20.1576,16900.0
2006-07-19 13:30:00,34.7,34.7,34.67,34.68,9600.0,20.1518,20.1518,20.1344,20.1402,9600.0
2006-07-19 13:35:00,34.69,34.7,34.66,34.66,13600.0,20.146,20.1518,20.1286,20.1286,13600.0
2006-07-19 13:40:00,34.66,34.66,34.62,34.64,11900.0,20.1286,20.1286,20.1054,20.117,11900.0
2006-07-19 13:45:00,34.65,34.65,34.6,34.61,11700.0,20.1228,20.1228,20.0937,20.0995,11700.0
2006-07-19 13:50:00,34.61,34.62,34.6,34.6,8100.0,20.0995,20.1054,20.0937,20.0937,8100.0
2006-07-19 13:55:00,34.6,34.62,34.6,34.61,8300.0,20.0937,20.1054,20.0937,20.0995,8300.0
2006-07-19 14:00:00,34.62,34.68,34.62,34.65,15800.0,20.1054,20.1402,20.1054,20.1228,15800.0
2006-07-19 14:05:00,34.64,34.64,34.62,34.62,15300.0,20.117,20.117,20.1054,20.1054,15300.0
2006-07-19 14:10:00,34.62,34.66,34.62,34.62,20000.0,20.1054,20.1286,20.1054,20.1054,20000.0
2006-07-19 14:15:00,34.62,34.63,34.6,34.61,16100.0,20.1054,20.1112,20.0937,20.0995,16100.0
2006-07-19 14:20:00,34.61,34.64,34.61,34.64,17600.0,20.0995,20.117,20.0995,20.117,17600.0
2006-07-19 14:25:00,34.65,34.74,34.65,34.72,23700.0,20.1228,20.175,20.1228,20.1634,23700.0
2006-07-19 14:30:00,34.72,34.73,34.67,34.67,29000.0,20.1634,20.1692,20.1344,20.1344,29000.0
2006-07-19 14:35:00,34.67,34.69,34.65,34.65,19900.0,20.1344,20.146,20.1228,20.1228,19900.0
2006-07-19 14:40:00,34.66,34.69,34.64,34.66,15400.0,20.1286,20.146,20.117,20.1286,15400.0
2006-07-19 14:45:00,34.67,34.67,34.63,34.64,19300.0,20.1344,20.1344,20.1112,20.117,19300.0
2006-07-19 14:50:00,34.63,34.67,34.62,34.67,29800.0,20.1112,20.1344,20.1054,20.1344,29800.0
2006-07-19 14:55:00,34.67,34.68,34.62,34.62,16900.0,20.1344,20.1402,20.1054,20.1054,16900.0
2006-07-19 15:00:00,34.63,34.64,34.6,34.6,20500.0,20.1112,20.117,20.0937,20.0937,20500.0
2006-07-19 15:05:00,34.6,34.61,34.58,34.59,16300.0,20.0937,20.0995,20.0821,20.0879,16300.0
2006-07-19 15:10:00,34.59,34.59,34.56,34.57,20300.0,20.0879,20.0879,20.0705,20.0763,20300.0
2006-07-19 15:15:00,34.58,34.59,34.56,34.59,30600.0,20.0821,20.0879,20.0705,20.0879,30600.0
2006-07-19 15:20:00,34.58,34.63,34.58,34.63,17900.0,20.0821,20.1112,20.0821,20.1112,17900.0
2006-07-19 15:25:00,34.63,34.64,34.61,34.62,15800.0,20.1112,20.117,20.0995,20.1054,15800.0
2006-07-19 15:30:00,34.61,34.63,34.61,34.62,23400.0,20.0995,20.1112,20.0995,20.1054,23400.0
2006-07-19 15:35:00,34.62,34.62,34.59,34.59,21200.0,20.1054,20.1054,20.0879,20.0879,21200.0
2006-07-19 15:40:00,34.6,34.63,34.53,34.53,41600.0,20.0937,20.1112,20.0531,20.0531,41600.0
2006-07-19 15:45:00,34.54,34.62,34.53,34.55,43900.0,20.0589,20.1054,20.0531,20.0647,43900.0
2006-07-19 15:50:00,34.55,34.57,34.54,34.54,46200.0,20.0647,20.0763,20.0589,20.0589,46200.0
2006-07-19 15:55:00,34.55,34.57,34.54,34.56,35100.0,20.0647,20.0763,20.0589,20.0705,35100.0
2006-07-20 09:30:00,34.35,34.44,34.2,34.21,68600.0,19.9486,20.0008,19.8614,19.8673,68600.0
2006-07-20 09:35:00,34.22,34.25,34.17,34.25,26500.0,19.8731,19.8905,19.844,19.8905,26500.0
2006-07-20 09:40:00,34.24,34.25,34.15,34.18,26300.0,19.8847,19.8905,19.8324,19.8498,26300.0
2006-07-20 09:45:00,34.17,34.17,33.94,34.01,47800.0,19.844,19.844,19.7105,19.7511,47800.0
2006-07-20 09:50:00,34.01,34.05,33.97,33.97,43100.0,19.7511,19.7743,19.7279,19.7279,43100.0
2006-07-20 09:55:00,33.99,34.02,33.92,34.01,36000.0,19.7395,19.7569,19.6988,19.7511,36000.0
2006-07-20 10:00:00,34.01,34.01,33.9,33.95,28900.0,19.7511,19.7511,19.6872,19.7163,28900.0
2006-07-20 10:05:00,33.95,33.95,33.91,33.92,21700.0,19.7163,19.7163,19.693,19.6988,21700.0
2006-07-20 10:10:00,33.92,34.05,33.92,34.05,27600.0,19.6988,19.7743,19.6988,19.7743,27600.0
2006-07-20 10:15:00,34.05,34.09,34.0,34.01,44400.0,19.7743,19.7976,19.7453,19.7511,44400.0
2006-07-20 10:20:00,34.01,34.05,33.98,34.05,27100.0,19.7511,19.7743,19.7337,19.7743,27100.0
2006-07-20 10:25:00,34.04,34.06,34.01,34.03,7800.0,19.7685,19.7801,19.7511,19.7627,7800.0
2006-07-20 10:30:00,34.05,34.08,34.04,34.08,17000.0,19.7743,19.7918,19.7685,19.7918,17000.0
2006-07-20 10:35:00,34.09,34.13,34.09,34.11,14900.0,19.7976,19.8208,19.7976,19.8092,14900.0
2006-07-20 10:40:00,34.11,34.14,34.11,34.11,21300.0,19.8092,19.8266,19.8092,19.8092,21300.0
2006-07-20 10:45:00,34.12,34.13,34.06,34.06,33200.0,19.815,19.8208,19.7801,19.7801,33200.0
2006-07-20 10:50:00,34.06,34.08,34.04,34.07,21800.0,19.7801,19.7918,19.7685,19.7859,21800.0
2006-07-20 10:55:00,34.08,34.11,34.06,34.08,18100.0,19.7918,19.8092,19.7801,19.7918,18100.0
2006-07-20 11:00:00,34.07,34.09,34.06,34.06,21300.0,19.7859,19.7976,19.7801,19.7801,21300.0
2006-07-20 11:05:00,34.06,34.09,34.01,34.01,20700.0,19.7801,19.7976,19.7511,19.7511,20700.0
2006-07-20 11:10:00,34.01,34.05,33.99,34.0,23300.0,19.7511,19.7743,19.7395,19.7453,23300.0
2006-07-20 11:15:00,34.0,34.01,33.89,33.9,24600.0,19.7453,19.7511,19.6814,19.6872,24600.0
2006-07-20 11:20:00,33.89,33.94,33.89,33.94,17700.0,19.6814,19.7105,19.6814,19.7105,17700.0
2006-07-20 11:25:00,33.94,33.95,33.92,33.95,12700.0,19.7105,19.7163,19.6988,19.7163,12700.0
2006-07-20 11:30:00,33.94,33.96,33.92,33.93,13100.0,19.7105,19.7221,19.6988,19.7046,13100.0
2006-07-20 11:35:00,33.92,33.96,33.91,33.95,18600.0,19.6988,19.7221,19.693,19.7163,18600.0
2006-07-20 11:40:00,33.95,34.01,33.94,34.01,19900.0,19.7163,19.7511,19.7105,19.7511,19900.0
2006-07-20 11:45:00,34.01,34.05,33.98,34.02,22300.0,19.7511,19.7743,19.7337,19.7569,22300.0
2006-07-20 11:50:00,34.02,34.11,34.02,34.11,18500.0,19.7569,19.8092,19.7569,19.8092,18500.0
2006-07-20 11:55:00,34.12,34.18,34.12,34.17,24400.0,19.815,19.8498,19.815,19.844,24400.0
2006-07-20 12:00:00,34.17,34.19,34.12,34.15,23900.0,19.844,19.8556,19.815,19.8324,23900.0
2006-07-20 12:05:00,34.16,34.17,34.12,34.15,17800.0,19.8382,19.844,19.815,19.8324,17800.0
2006-07-20 12:10:00,34.16,34.17,34.11,34.11,15500.0,19.8382,19.844,19.8092,19.8092,15500.0
2006-07-20 12:15:00,34.11,34.15,34.11,34.15,20100.0,19.8092,19.8324,19.8092,19.8324,20100.0
2006-07-20 12:20:00,34.16,34.2,34.15,34.18,13400.0,19.8382,19.8614,19.8324,19.8498,13400.0
2006-07-20 12:25:00,34.18,34.21,34.18,34.2,9000.0,19.8498,19.8673,19.8498,19.8614,9000.0
2006-07-20 12:30:00,34.19,34.19,34.13,34.13,18300.0,19.8556,19.8556,19.8208,19.8208,18300.0
2006-07-20 12:35:00,34.13,34.18,34.13,34.15,22100.0,19.8208,19.8498,19.8208,19.8324,22100.0
2006-07-20 12:40:00,34.15,34.15,34.13,34.14,8000.0,19.8324,19.8324,19.8208,19.8266,8000.0
2006-07-20 12:45:00,34.14,34.15,34.13,34.14,26000.0,19.8266,19.8324,19.8208,19.8266,26000.0
2006-07-20 12:50:00,34.14,34.14,34.1,34.12,23200.0,19.8266,19.8266,19.8034,19.815,23200.0
2006-07-20 12:55:00,34.11,34.12,34.1,34.1,3000.0,19.8092,19.815,19.8034,19.8034,3000.0
2006-07-20 13:00:00,34.11,34.15,34.11,34.13,16200.0,19.8092,19.8324,19.8092,19.8208,16200.0
2006-07-20 13:05:00,34.14,34.17,34.13,34.16,11000.0,19.8266,19.844,19.8208,19.8382,11000.0
2006-07-20 13:10:00,34.16,34.16,34.14,34.14,9000.0,19.8382,19.8382,19.8266,19.8266,9000.0
2006-07-20 13:15:00,34.14,34.2,34.14,34.2,18400.0,19.8266,19.8614,19.8266,19.8614,18400.0
2006-07-20 13:20:00,34.21,34.22,34.19,34.2,13000.0,19.8673,19.8731,19.8556,19.8614,13000.0
2006-07-20 13:25:00,34.2,34.2,34.18,34.18,5800.0,19.8614,19.8614,19.8498,19.8498,5800.0
2006-07-20 13:30:00,34.18,34.18,34.17,34.18,8500.0,19.8498,19.8498,19.844,19.8498,8500.0
2006-07-20 13:35:00,34.18,34.18,34.15,34.15,13200.0,19.8498,19.8498,19.8324,19.8324,13200.0
2006-07-20 13:40:00,34.14,34.15,34.03,34.03,32100.0,19.8266,19.8324,19.7627,19.7627,32100.0
2006-07-20 13:45:00,34.05,34.07,34.01,34.07,10700.0,19.7743,19.7859,19.7511,19.7859,10700.0
2006-07-20 13:50:00,34.09,34.09,34.07,34.07,7700.0,19.7976,19.7976,19.7859,19.7859,7700.0
2006-07-20 13:55:00,34.07,34.09,34.06,34.08,10400.0,19.7859,19.7976,19.7801,19.7918,10400.0
2006-07-20 14:00:00,34.08,34.18,34.08,34.1,30700.0,19.7918,19.8498,19.7918,19.8034,30700.0
2006-07-20 14:05:00,34.11,34.11,34.01,34.03,27700.0,19.8092,19.8092,19.7511,19.7627,27700.0
2006-07-20 14:10:00,34.02,34.02,33.96,33.98,18500.0,19.7569,19.7569,19.7221,19.7337,18500.0
2006-07-20 14:15:00,33.98,33.99,33.9,33.91,32000.0,19.7337,19.7395,19.6872,19.693,32000.0
2006-07-20 14:20:00,33.91,33.92,33.87,33.88,28800.0,19.693,19.6988,19.6698,19.6756,28800.0
2006-07-20 14:25:00,33.87,33.92,33.87,33.91,27000.0,19.6698,19.6988,19.6698,19.693,27000.0
2006-07-20 14:30:00,33.91,33.96,33.91,33.95,29400.0,19.693,19.7221,19.693,19.7163,29400.0
2006-07-20 14:35:00,33.95,33.96,33.92,33.93,29400.0,19.7163,19.7221,19.6988,19.7046,29400.0
2006-07-20 14:40:00,33.93,33.95,33.91,33.95,21000.0,19.7046,19.7163,19.693,19.7163,21000.0
2006-07-20 14:45:00,33.94,34.0,33.94,34.0,28200.0,19.7105,19.7453,19.7105,19.7453,28200.0
2006-07-20 14:50:00,33.99,33.99,33.98,33.99,27400.0,19.7395,19.7395,19.7337,19.7395,27400.0
2006-07-20 14:55:00,33.98,33.99,33.94,33.94,24200.0,19.7337,19.7395,19.7105,19.7105,24200.0
2006-07-20 15:00:00,33.95,33.98,33.94,33.97,15700.0,19.7163,19.7337,19.7105,19.7279,15700.0
2006-07-20 15:05:00,33.97,34.02,33.97,34.01,21000.0,19.7279,19.7569,19.7279,19.7511,21000.0
2006-07-20 15:10:00,34.0,34.01,33.99,34.0,18400.0,19.7453,19.7511,19.7395,19.7453,18400.0
2006-07-20 15:15:00,34.01,34.01,33.96,33.96,23900.0,19.7511,19.7511,19.7221,19.7221,23900.0
2006-07-20 15:20:00,33.95,33.96,33.9,33.92,27900.0,19.7163,19.7221,19.6872,19.6988,27900.0
2006-07-20 15:25:00,33.93,33.93,33.87,33.89,28100.0,19.7046,19.7046,19.6698,19.6814,28100.0
2006-07-20 15:30:00,33.88,33.92,33.86,33.89,35100.0,19.6756,19.6988,19.664,19.6814,35100.0
2006-07-20 15:35:00,33.9,33.9,33.85,33.86,28300.0,19.6872,19.6872,19.6582,19.664,28300.0
2006-07-20 15:40:00,33.87,33.87,33.81,33.81,35400.0,19.6698,19.6698,19.635,19.635,35400.0
2006-07-20 15:45:00,33.82,33.82,33.79,33.8,62500.0,19.6408,19.6408,19.6233,19.6291,62500.0
2006-07-20 15:50:00,33.79,33.8,33.77,33.78,58800.0,19.6233,19.6291,19.6117,19.6175,58800.0
2006-07-20 15:55:00,33.77,33.78,33.74,33.75,69400.0,19.6117,19.6175,19.5943,19.6001,69400.0
2006-07-21 09:30:00,33.7,33.7,33.46,33.54,358900.0,19.5711,19.5711,19.4317,19.4782,358900.0
2006-07-21 09:35:00,33.51,33.64,33.43,33.47,20900.0,19.4607,19.5362,19.4143,19.4375,20900.0
2006-07-21 09:40:00,33.44,33.56,33.44,33.5,22500.0,19.4201,19.4898,19.4201,19.4549,22500.0
2006-07-21 09:45:00,33.51,33.61,33.27,33.29,25200.0,19.4607,19.5188,19.3214,19.333,25200.0
2006-07-21 09:50:00,33.28,33.5,33.28,33.4,18500.0,19.3272,19.4549,19.3272,19.3968,18500.0
2006-07-21 09:55:00,33.39,33.57,33.39,33.56,18100.0,19.391,19.4956,19.391,19.4898,18100.0
2006-07-21 10:00:00,33.55,33.6,33.48,33.48,20000.0,19.484,19.513,19.4433,19.4433,20000.0
2006-07-21 10:05:00,33.48,33.6,33.47,33.59,29600.0,19.4433,19.513,19.4375,19.5072,29600.0
2006-07-21 10:10:00,33.6,33.6,33.38,33.42,39000.0,19.513,19.513,19.3852,19.4085,39000.0
2006-07-21 10:15:00,33.38,33.49,33.38,33.45,42000.0,19.3852,19.4491,19.3852,19.4259,42000.0
2006-07-21 10:20:00,33.44,33.56,33.42,33.51,23900.0,19.4201,19.4898,19.4085,19.4607,23900.0
2006-07-21 10:25:00,33.5,33.57,33.5,33.57,20500.0,19.4549,19.4956,19.4549,19.4956,20500.0
2006-07-21 10:30:00,33.55,33.57,33.52,33.54,19800.0,19.484,19.4956,19.4665,19.4782,19800.0
2006-07-21 10:35:00,33.54,33.78,33.53,33.76,28200.0,19.4782,19.6175,19.4723,19.6059,28200.0
2006-07-21 10:40:00,33.75,33.77,33.7,33.74,63100.0,19.6001,19.6117,19.5711,19.5943,63100.0
2006-07-21 10:45:00,33.73,33.75,33.66,33.7,34400.0,19.5885,19.6001,19.5478,19.5711,34400.0
2006-07-21 10:50:00,33.69,33.7,33.64,33.65,115100.0,19.5653,19.5711,19.5362,19.542,115100.0
2006-07-21 10:55:00,33.64,33.71,33.6,33.62,20900.0,19.5362,19.5769,19.513,19.5246,20900.0
2006-07-21 11:00:00,33.58,33.62,33.58,33.6,114800.0,19.5014,19.5246,19.5014,19.513,114800.0
2006-07-21 11:05:00,33.61,33.63,33.57,33.58,43700.0,19.5188,19.5304,19.4956,19.5014,43700.0
2006-07-21 11:10:00,33.58,33.59,33.47,33.49,25200.0,19.5014,19.5072,19.4375,19.4491,25200.0
2006-07-21 11:15:00,33.49,33.57,33.48,33.51,30200.0,19.4491,19.4956,19.4433,19.4607,30200.0
2006-07-21 11:20:00,33.52,33.52,33.47,33.47,17800.0,19.4665,19.4665,19.4375,19.4375,17800.0
2006-07-21 11:25:00,33.46,33.49,33.45,33.47,47300.0,19.4317,19.4491,19.4259,19.4375,47300.0
2006-07-21 11:30:00,33.45,33.48,33.44,33.47,19200.0,19.4259,19.4433,19.4201,19.4375,19200.0
2006-07-21 11:35:00,33.45,33.48,33.36,33.41,20900.0,19.4259,19.4433,19.3736,19.4027,20900.0
2006-07-21 11:40:00,33.4,33.52,33.4,33.51,24200.0,19.3968,19.4665,19.3968,19.4607,24200.0
2006-07-21 11:45:00,33.49,33.56,33.49,33.55,19100.0,19.4491,19.4898,19.4491,19.484,19100.0
2006-07-21 11:50:00,33.56,33.6,33.53,33.56,73700.0,19.4898,19.513,19.4723,19.4898,73700.0
2006-07-21 11:55:00,33.55,33.6,33.53,33.57,47100.0,19.484,19.513,19.4723,19.4956,47100.0
2006-07-21 12:00:00,33.56,33.56,33.5,33.5,20500.0,19.4898,19.4898,19.4549,19.4549,20500.0
2006-07-21 12:05:00,33.51,33.52,33.5,33.51,39500.0,19.4607,19.4665,19.4549,19.4607,39500.0
2006-07-21 12:10:00,33.5,33.51,33.45,33.5,36800.0,19.4549,19.4607,19.4259,19.4549,36800.0
2006-07-21 12:15:00,33.49,33.5,33.47,33.49,22200.0,19.4491,19.4549,19.4375,19.4491,22200.0
2006-07-21 12:20:00,33.48,33.5,33.47,33.5,30700.0,19.4433,19.4549,19.4375,19.4549,30700.0
2006-07-21 12:25:00,33.5,33.53,33.48,33.49,33400.0,19.4549,19.4723,19.4433,19.4491,33400.0
2006-07-21 12:30:00,33.49,33.53,33.49,33.51,16700.0,19.4491,19.4723,19.4491,19.4607,16700.0
2006-07-21 12:35:00,33.5,33.5,33.38,33.44,22000.0,19.4549,19.4549,19.3852,19.4201,22000.0
2006-07-21 12:40:00,33.44,33.47,33.43,33.46,11000.0,19.4201,19.4375,19.4143,19.4317,11000.0
2006-07-21 12:45:00,33.46,33.5,33.43,33.45,18800.0,19.4317,19.4549,19.4143,19.4259,18800.0
2006-07-21 12:50:00,33.44,33.46,33.36,33.41,23700.0,19.4201,19.4317,19.3736,19.4027,23700.0
2006-07-21 12:55:00,33.4,33.45,33.39,33.45,15200.0,19.3968,19.4259,19.391,19.4259,15200.0
2006-07-21 13:00:00,33.45,33.48,33.42,33.43,25900.0,19.4259,19.4433,19.4085,19.4143,25900.0
2006-07-21 13:05:00,33.41,33.51,33.41,33.51,28100.0,19.4027,19.4607,19.4027,19.4607,28100.0
2006-07-21 13:10:00,33.51,33.52,33.48,33.49,33100.0,19.4607,19.4665,19.4433,19.4491,33100.0
2006-07-21 13:15:00,33.48,33.5,33.48,33.5,14800.0,19.4433,19.4549,19.4433,19.4549,14800.0
2006-07-21 13:20:00,33.5,33.51,33.48,33.51,25000.0,19.4549,19.4607,19.4433,19.4607,25000.0
2006-07-21 13:25:00,33.49,33.51,33.47,33.49,25700.0,19.4491,19.4607,19.4375,19.4491,25700.0
2006-07-21 13:30:00,33.48,33.5,33.48,33.5,31700.0,19.4433,19.4549,19.4433,19.4549,31700.0
2006-07-21 13:35:00,33.49,33.5,33.43,33.46,25400.0,19.4491,19.4549,19.4143,19.4317,25400.0
2006-07-21 13:40:00,33.47,33.48,33.45,33.46,51600.0,19.4375,19.4433,19.4259,19.4317,51600.0
2006-07-21 13:45:00,33.45,33.52,33.45,33.49,15600.0,19.4259,19.4665,19.4259,19.4491,15600.0
2006-07-21 13:50:00,33.49,33.52,33.47,33.5,16500.0,19.4491,19.4665,19.4375,19.4549,16500.0
2006-07-21 13:55:00,33.51,33.52,33.46,33.48,14600.0,19.4607,19.4665,19.4317,19.4433,14600.0
2006-07-21 14:00:00,33.48,33.48,33.45,33.46,46400.0,19.4433,19.4433,19.4259,19.4317,46400.0
2006-07-21 14:05:00,33.46,33.51,33.45,33.46,27700.0,19.4317,19.4607,19.4259,19.4317,27700.0
2006-07-21 14:10:00,33.46,33.48,33.42,33.44,26600.0,19.4317,19.4433,19.4085,19.4201,26600.0
2006-07-21 14:15:00,33.43,33.43,33.4,33.42,17000.0,19.4143,19.4143,19.3968,19.4085,17000.0
2006-07-21 14:20:00,33.43,33.43,33.36,33.37,19800.0,19.4143,19.4143,19.3736,19.3794,19800.0
2006-07-21 14:25:00,33.36,33.45,33.35,33.44,27500.0,19.3736,19.4259,19.3678,19.4201,27500.0
2006-07-21 14:30:00,33.44,33.45,33.38,33.39,22200.0,19.4201,19.4259,19.3852,19.391,22200.0
2006-07-21 14:35:00,33.4,33.45,33.38,33.45,30300.0,19.3968,19.4259,19.3852,19.4259,30300.0
2006-07-21 14:40:00,33.45,33.45,33.39,33.4,25900.0,19.4259,19.4259,19.391,19.3968,25900.0
2006-07-21 14:45:00,33.38,33.41,33.31,33.31,18500.0,19.3852,19.4027,19.3446,19.3446,18500.0
2006-07-21 14:50:00,33.31,33.44,33.3,33.44,34100.0,19.3446,19.4201,19.3388,19.4201,34100.0
2006-07-21 14:55:00,33.43,33.46,33.41,33.45,17100.0,19.4143,19.4317,19.4027,19.4259,17100.0
2006-07-21 15:00:00,33.45,33.49,33.41,33.43,29100.0,19.4259,19.4491,19.4027,19.4143,29100.0
2006-07-21 15:05:00,33.43,33.49,33.41,33.49,26000.0,19.4143,19.4491,19.4027,19.4491,26000.0
2006-07-21 15:10:00,33.49,33.56,33.45,33.54,23900.0,19.4491,19.4898,19.4259,19.4782,23900.0
2006-07-21 15:15:00,33.51,33.55,33.48,33.49,22300.0,19.4607,19.484,19.4433,19.4491,22300.0
2006-07-21 15:20:00,33.5,33.53,33.48,33.5,23300.0,19.4549,19.4723,19.4433,19.4549,23300.0
2006-07-21 15:25:00,33.5,33.55,33.49,33.55,41000.0,19.4549,19.484,19.4491,19.484,41000.0
2006-07-21 15:30:00,33.55,33.58,33.54,33.55,29600.0,19.484,19.5014,19.4782,19.484,29600.0
2006-07-21 15:35:00,33.53,33.58,33.53,33.57,20200.0,19.4723,19.5014,19.4723,19.4956,20200.0
2006-07-21 15:40:00,33.58,33.6,33.54,33.59,54400.0,19.5014,19.513,19.4782,19.5072,54400.0
2006-07-21 15:45:00,33.59,33.6,33.56,33.57,39600.0,19.5072,19.513,19.4898,19.4956,39600.0
2006-07-21 15:50:00,33.57,33.58,33.53,33.54,52900.0,19.4956,19.5014,19.4723,19.4782,52900.0
2006-07-21 15:55:00,33.53,33.6,33.52,33.53,113000.0,19.4723,19.513,19.4665,19.4723,113000.0
2006-07-24 09:30:00,33.6,33.75,33.6,33.68,24500.0,19.513,19.6001,19.513,19.5595,24500.0
2006-07-24 09:35:00,33.69,33.78,33.62,33.62,16100.0,19.5653,19.6175,19.5246,19.5246,16100.0
2006-07-24 09:40:00,33.63,33.8,33.61,33.78,19900.0,19.5304,19.6291,19.5188,19.6175,19900.0
2006-07-24 09:45:00,33.77,33.89,33.77,33.84,30900.0,19.6117,19.6814,19.6117,19.6524,30900.0
2006-07-24 09:50:00,33.83,33.89,33.78,33.87,29000.0,19.6466,19.6814,19.6175,19.6698,29000.0
2006-07-24 09:55:00,33.88,33.97,33.88,33.9,29500.0,19.6756,19.7279,19.6756,19.6872,29500.0
2006-07-24 10:00:00,33.88,34.01,33.84,33.98,33800.0,19.6756,19.7511,19.6524,19.7337,33800.0
2006-07-24 10:05:00,33.98,33.98,33.76,33.82,32800.0,19.7337,19.7337,19.6059,19.6408,32800.0
2006-07-24 10:10:00,33.82,33.82,33.73,33.74,16000.0,19.6408,19.6408,19.5885,19.5943,16000.0
2006-07-24 10:15:00,33.75,33.79,33.74,33.76,16500.0,19.6001,19.6233,19.5943,19.6059,16500.0
2006-07-24 10:20:00,33.76,33.85,33.76,33.8,23900.0,19.6059,19.6582,19.6059,19.6291,23900.0
2006-07-24 10:25:00,33.81,33.85,33.79,33.85,21200.0,19.635,19.6582,19.6233,19.6582,21200.0
2006-07-24 10:30:00,33.84,33.96,33.84,33.95,37400.0,19.6524,19.7221,19.6524,19.7163,37400.0
2006-07-24 10:35:00,33.94,33.94,33.88,33.9,33500.0,19.7105,19.7105,19.6756,19.6872,33500.0
2006-07-24 10:40:00,33.9,33.9,33.82,33.83,33800.0,19.6872,19.6872,19.6408,19.6466,33800.0
2006-07-24 10:45:00,33.84,33.87,33.79,33.87,26300.0,19.6524,19.6698,19.6233,19.6698,26300.0
2006-07-24 10:50:00,33.87,33.9,33.87,33.9,23900.0,19.6698,19.6872,19.6698,19.6872,23900.0
2006-07-24 10:55:00,33.89,33.9,33.87,33.9,24600.0,19.6814,19.6872,19.6698,19.6872,24600.0
2006-07-24 11:00:00,33.89,33.92,33.86,33.87,29700.0,19.6814,19.6988,19.664,19.6698,29700.0
2006-07-24 11:05:00,33.87,33.89,33.82,33.85,28100.0,19.6698,19.6814,19.6408,19.6582,28100.0
2006-07-24 11:10:00,33.85,33.88,33.84,33.85,31400.0,19.6582,19.6756,19.6524,19.6582,31400.0
2006-07-24 11:15:00,33.86,33.86,33.82,33.83,12700.0,19.664,19.664,19.6408,19.6466,12700.0
2006-07-24 11:20:00,33.82,33.85,33.81,33.85,18200.0,19.6408,19.6582,19.635,19.6582,18200.0
2006-07-24 11:25:00,33.84,33.88,33.83,33.87,17400.0,19.6524,19.6756,19.6466,19.6698,17400.0
2006-07-24 11:30:00,33.85,33.9,33.85,33.9,14400.0,19.6582,19.6872,19.6582,19.6872,14400.0
2006-07-24 11:35:00,33.9,33.93,33.89,33.91,15700.0,19.6872,19.7046,19.6814,19.693,15700.0
2006-07-24 11:40:00,33.91,33.91,33.86,33.9,22300.0,19.693,19.693,19.664,19.6872,22300.0
2006-07-24 11:45:00,33.9,33.99,33.9,33.98,26000.0,19.6872,19.7395,19.6872,19.7337,26000.0
2006-07-24 11:50:00,33.99,33.99,33.95,33.99,16700.0,19.7395,19.7395,19.7163,19.7395,16700.0
2006-07-24 11:55:00,33.98,33.99,33.9,33.93,21400.0,19.7337,19.7395,19.6872,19.7046,21400.0
2006-07-24 12:00:00,33.93,33.96,33.88,33.92,19500.0,19.7046,19.7221,19.6756,19.6988,19500.0
2006-07-24 12:05:00,33.92,33.95,33.9,33.92,112500.0,19.6988,19.7163,19.6872,19.6988,112500.0
2006-07-24 12:10:00,33.92,33.94,33.9,33.92,33000.0,19.6988,19.7105,19.6872,19.6988,33000.0
2006-07-24 12:15:00,33.92,33.92,33.88,33.9,11200.0,19.6988,19.6988,19.6756,19.6872,11200.0
2006-07-24 12:20:00,33.9,33.94,33.9,33.93,85000.0,19.6872,19.7105,19.6872,19.7046,85000.0
2006-07-24 12:25:00,33.93,33.95,33.92,33.95,18200.0,19.7046,19.7163,19.6988,19.7163,18200.0
2006-07-24 12:30:00,33.94,33.96,33.9,33.92,19000.0,19.7105,19.7221,19.6872,19.6988,19000.0
2006-07-24 12:35:00,33.91,33.92,33.9,33.92,11900.0,19.693,19.6988,19.6872,19.6988,11900.0
2006-07-24 12:40:00,33.91,33.92,33.89,33.9,13100.0,19.693,19.6988,19.6814,19.6872,13100.0
2006-07-24 12:45:00,33.89,33.9,33.85,33.87,24100.0,19.6814,19.6872,19.6582,19.6698,24100.0
2006-07-24 12:50:00,33.87,33.89,33.85,33.85,23500.0,19.6698,19.6814,19.6582,19.6582,23500.0
2006-07-24 12:55:00,33.84,33.86,33.79,33.82,17100.0,19.6524,19.664,19.6233,19.6408,17100.0
2006-07-24 13:00:00,33.81,33.84,33.8,33.83,28900.0,19.635,19.6524,19.6291,19.6466,28900.0
2006-07-24 13:05:00,33.83,33.85,33.82,33.82,38400.0,19.6466,19.6582,19.6408,19.6408,38400.0
2006-07-24 13:10:00,33.82,33.88,33.82,33.87,17200.0,19.6408,19.6756,19.6408,19.6698,17200.0
2006-07-24 13:15:00,33.86,33.89,33.85,33.88,17900.0,19.664,19.6814,19.6582,19.6756,17900.0
2006-07-24 13:20:00,33.86,33.9,33.86,33.9,11700.0,19.664,19.6872,19.664,19.6872,11700.0
2006-07-24 13:25:00,33.9,33.9,33.86,33.88,14500.0,19.6872,19.6872,19.664,19.6756,14500.0
2006-07-24 13:30:00,33.89,33.92,33.88,33.9,16300.0,19.6814,19.6988,19.6756,19.6872,16300.0
2006-07-24 13:35:00,33.92,33.92,33.9,33.92,19400.0,19.6988,19.6988,19.6872,19.6988,19400.0
2006-07-24 13:40:00,33.9,33.92,33.86,33.88,55400.0,19.6872,19.6988,19.664,19.6756,55400.0
2006-07-24 13:45:00,33.89,33.89,33.83,33.85,29100.0,19.6814,19.6814,19.6466,19.6582,29100.0
2006-07-24 13:50:00,33.84,33.89,33.84,33.84,21100.0,19.6524,19.6814,19.6524,19.6524,21100.0
2006-07-24 13:55:00,33.84,33.84,33.74,33.74,34800.0,19.6524,19.6524,19.5943,19.5943,34800.0
2006-07-24 14:00:00,33.74,33.76,33.73,33.75,25200.0,19.5943,19.6059,19.5885,19.6001,25200.0
2006-07-24 14:05:00,33.75,33.79,33.74,33.76,12800.0,19.6001,19.6233,19.5943,19.6059,12800.0
2006-07-24 14:10:00,33.75,33.75,33.72,33.73,15300.0,19.6001,19.6001,19.5827,19.5885,15300.0
2006-07-24 14:15:00,33.74,33.8,33.73,33.78,9100.0,19.5943,19.6291,19.5885,19.6175,9100.0
2006-07-24 14:20:00,33.78,33.82,33.77,33.82,13000.0,19.6175,19.6408,19.6117,19.6408,13000.0
2006-07-24 14:25:00,33.81,33.82,33.79,33.81,27800.0,19.635,19.6408,19.6233,19.635,27800.0
2006-07-24 14:30:00,33.82,33.86,33.8,33.85,14900.0,19.6408,19.664,19.6291,19.6582,14900.0
2006-07-24 14:35:00,33.85,33.87,33.82,33.84,20800.0,19.6582,19.6698,19.6408,19.6524,20800.0
2006-07-24 14:40:00,33.85,33.87,33.84,33.84,18200.0,19.6582,19.6698,19.6524,19.6524,18200.0
2006-07-24 14:45:00,33.85,33.85,33.8,33.81,17000.0,19.6582,19.6582,19.6291,19.635,17000.0
2006-07-24 14:50:00,33.82,33.87,33.81,33.87,27300.0,19.6408,19.6698,19.635,19.6698,27300.0
2006-07-24 14:55:00,33.86,33.86,33.81,33.83,18500.0,19.664,19.664,19.635,19.6466,18500.0
2006-07-24 15:00:00,33.84,33.85,33.8,33.83,41700.0,19.6524,19.6582,19.6291,19.6466,41700.0
2006-07-24 15:05:00,33.82,33.89,33.82,33.89,13600.0,19.6408,19.6814,19.6408,19.6814,13600.0
2006-07-24 15:10:00,33.87,33.94,33.87,33.89,28000.0,19.6698,19.7105,19.6698,19.6814,28000.0
2006-07-24 15:15:00,33.91,33.92,33.88,33.9,31600.0,19.693,19.6988,19.6756,19.6872,31600.0
2006-07-24 15:20:00,33.9,33.92,33.87,33.91,26100.0,19.6872,19.6988,19.6698,19.693,26100.0
2006-07-24 15:25:00,33.92,33.93,33.88,33.89,30900.0,19.6988,19.7046,19.6756,19.6814,30900.0
2006-07-24 15:30:00,33.9,33.9,33.85,33.9,40700.0,19.6872,19.6872,19.6582,19.6872,40700.0
2006-07-24 15:35:00,33.9,33.9,33.83,33.83,42200.0,19.6872,19.6872,19.6466,19.6466,42200.0
2006-07-24 15:40:00,33.84,33.84,33.78,33.79,81700.0,19.6524,19.6524,19.6175,19.6233,81700.0
2006-07-24 15:45:00,33.8,33.8,33.74,33.74,77200.0,19.6291,19.6291,19.5943,19.5943,77200.0
2006-07-24 15:50:00,33.75,33.79,33.74,33.78,61400.0,19.6001,19.6233,19.5943,19.6175,61400.0
2006-07-24 15:55:00,33.77,33.78,33.74,33.78,84000.0,19.6117,19.6175,19.5943,19.6175,84000.0
2006-07-25 09:30:00,33.78,33.89,33.77,33.88,75500.0,19.6175,19.6814,19.6117,19.6756,75500.0
2006-07-25 09:35:00,33.87,33.87,33.78,33.78,29600.0,19.6698,19.6698,19.6175,19.6175,29600.0
2006-07-25 09:40:00,33.78,33.84,33.78,33.84,26900.0,19.6175,19.6524,19.6175,19.6524,26900.0
2006-07-25 09:45:00,33.86,33.91,33.82,33.91,44500.0,19.664,19.693,19.6408,19.693,44500.0
2006-07-25 09:50:00,33.89,33.96,33.89,33.95,46700.0,19.6814,19.7221,19.6814,19.7163,46700.0
2006-07-25 09:55:00,33.95,34.0,33.94,33.96,29000.0,19.7163,19.7453,19.7105,19.7221,29000.0
2006-07-25 10:00:00,33.99,34.08,33.97,34.08,29800.0,19.7395,19.7918,19.7279,19.7918,29800.0
2006-07-25 10:05:00,34.08,34.26,34.08,34.24,41100.0,19.7918,19.8963,19.7918,19.8847,41100.0
2006-07-25 10:10:00,34.24,34.28,34.22,34.24,25700.0,19.8847,19.9079,19.8731,19.8847,25700.0
2006-07-25 10:15:00,34.25,34.25,34.18,34.23,29600.0,19.8905,19.8905,19.8498,19.8789,29600.0
2006-07-25 10:20:00,34.23,34.23,34.18,34.18,16800.0,19.8789,19.8789,19.8498,19.8498,16800.0
2006-07-25 10:25:00,34.17,34.2,34.16,34.19,33700.0,19.844,19.8614,19.8382,19.8556,33700.0
2006-07-25 10:30:00,34.19,34.21,34.19,34.19,33100.0,19.8556,19.8673,19.8556,19.8556,33100.0
2006-07-25 10:35:00,34.2,34.2,33.97,33.99,58300.0,19.8614,19.8614,19.7279,19.7395,58300.0
2006-07-25 10:40:00,34.0,34.07,33.97,34.07,27400.0,19.7453,19.7859,19.7279,19.7859,27400.0
2006-07-25 10:45:00,34.07,34.09,33.94,33.95,23600.0,19.7859,19.7976,19.7105,19.7163,23600.0
2006-07-25 10:50:00,33.96,34.01,33.93,34.01,20900.0,19.7221,19.7511,19.7046,19.7511,20900.0
2006-07-25 10:55:00,34.02,34.08,34.01,34.07,19100.0,19.7569,19.7918,19.7511,19.7859,19100.0
2006-07-25 11:00:00,34.07,34.15,34.07,34.14,29400.0,19.7859,19.8324,19.7859,19.8266,29400.0
2006-07-25 11:05:00,34.15,34.16,34.12,34.15,14400.0,19.8324,19.8382,19.815,19.8324,14400.0
2006-07-25 11:10:00,34.15,34.16,34.13,34.15,11000.0,19.8324,19.8382,19.8208,19.8324,11000.0
2006-07-25 11:15:00,34.16,34.16,34.13,34.15,21900.0,19.8382,19.8382,19.8208,19.8324,21900.0
2006-07-25 11:20:00,34.16,34.23,34.16,34.23,10300.0,19.8382,19.8789,19.8382,19.8789,10300.0
2006-07-25 11:25:00,34.24,34.25,34.24,34.24,15800.0,19.8847,19.8905,19.8847,19.8847,15800.0
2006-07-25 11:30:00,34.25,34.27,34.23,34.27,14400.0,19.8905,19.9021,19.8789,19.9021,14400.0
2006-07-25 11:35:00,34.25,34.28,34.17,34.18,28900.0,19.8905,19.9079,19.844,19.8498,28900.0
2006-07-25 11:40:00,34.18,34.18,34.12,34.15,14100.0,19.8498,19.8498,19.815,19.8324,14100.0
2006-07-25 11:45:00,34.15,34.15,34.11,34.13,9500.0,19.8324,19.8324,19.8092,19.8208,9500.0
2006-07-25 11:50:00,34.14,34.14,34.09,34.09,13000.0,19.8266,19.8266,19.7976,19.7976,13000.0
2006-07-25 11:55:00,34.1,34.12,34.08,34.09,31900.0,19.8034,19.815,19.7918,19.7976,31900.0
2006-07-25 12:00:00,34.1,34.16,34.08,34.11,43200.0,19.8034,19.8382,19.7918,19.8092,43200.0
2006-07-25 12:05:00,34.11,34.15,34.1,34.13,12700.0,19.8092,19.8324,19.8034,19.8208,12700.0
2006-07-25 12:10:00,34.13,34.16,34.12,34.14,9200.0,19.8208,19.8382,19.815,19.8266,9200.0
2006-07-25 12:15:00,34.15,34.15,34.13,34.14,10100.0,19.8324,19.8324,19.8208,19.8266,10100.0
2006-07-25 12:20:00,34.14,34.2,34.12,34.2,18700.0,19.8266,19.8614,19.815,19.8614,18700.0
2006-07-25 12:25:00,34.2,34.25,34.19,34.23,29300.0,19.8614,19.8905,19.8556,19.8789,29300.0
2006-07-25 12:30:00,34.23,34.3,34.19,34.3,17900.0,19.8789,19.9195,19.8556,19.9195,17900.0
2006-07-25 12:35:00,34.28,34.33,34.28,34.31,42700.0,19.9079,19.9369,19.9079,19.9253,42700.0
2006-07-25 12:40:00,34.33,34.39,34.31,34.35,37000.0,19.9369,19.9718,19.9253,19.9486,37000.0
2006-07-25 12:45:00,34.34,34.35,34.3,34.33,71200.0,19.9427,19.9486,19.9195,19.9369,71200.0
2006-07-25 12:50:00,34.35,34.36,34.32,34.35,26200.0,19.9486,19.9544,19.9311,19.9486,26200.0
2006-07-25 12:55:00,34.36,34.39,34.35,34.39,28000.0,19.9544,19.9718,19.9486,19.9718,28000.0
2006-07-25 13:00:00,34.39,34.4,34.35,34.36,22200.0,19.9718,19.9776,19.9486,19.9544,22200.0
2006-07-25 13:05:00,34.35,34.36,34.34,34.34,28400.0,19.9486,19.9544,19.9427,19.9427,28400.0
2006-07-25 13:10:00,34.34,34.36,34.33,34.36,27200.0,19.9427,19.9544,19.9369,19.9544,27200.0
2006-07-25 13:15:00,34.35,34.36,34.34,34.35,15900.0,19.9486,19.9544,19.9427,19.9486,15900.0
2006-07-25 13:20:00,34.36,34.36,34.32,34.32,29600.0,19.9544,19.9544,19.9311,19.9311,29600.0
2006-07-25 13:25:00,34.32,34.37,34.31,34.32,58000.0,19.9311,19.9602,19.9253,19.9311,58000.0
2006-07-25 13:30:00,34.32,34.34,34.3,34.34,37000.0,19.9311,19.9427,19.9195,19.9427,37000.0
2006-07-25 13:35:00,34.34,34.34,34.27,34.28,57200.0,19.9427,19.9427,19.9021,19.9079,57200.0
2006-07-25 13:40:00,34.29,34.3,34.25,34.25,28400.0,19.9137,19.9195,19.8905,19.8905,28400.0
2006-07-25 13:45:00,34.25,34.27,34.23,34.26,32300.0,19.8905,19.9021,19.8789,19.8963,32300.0
2006-07-25 13:50:00,34.26,34.29,34.22,34.26,42500.0,19.8963,19.9137,19.8731,19.8963,42500.0
2006-07-25 13:55:00,34.26,34.3,34.26,34.3,20000.0,19.8963,19.9195,19.8963,19.9195,20000.0
2006-07-25 14:00:00,34.3,34.3,34.26,34.27,27600.0,19.9195,19.9195,19.8963,19.9021,27600.0
2006-07-25 14:05:00,34.27,34.3,34.27,34.28,17800.0,19.9021,19.9195,19.9021,19.9079,17800.0
2006-07-25 14:10:00,34.29,34.3,34.26,34.28,25800.0,19.9137,19.9195,19.8963,19.9079,25800.0
2006-07-25 14:15:00,34.28,34.3,34.26,34.3,23200.0,19.9079,19.9195,19.8963,19.9195,23200.0
2006-07-25 14:20:00,34.3,34.33,34.28,34.33,33400.0,19.9195,19.9369,19.9079,19.9369,33400.0
2006-07-25 14:25:00,34.33,34.37,34.33,34.35,19300.0,19.9369,19.9602,19.9369,19.9486,19300.0
2006-07-25 14:30:00,34.34,34.47,34.34,34.47,40800.0,19.9427,20.0182,19.9427,20.0182,40800.0
2006-07-25 14:35:00,34.47,34.49,34.42,34.46,90600.0,20.0182,20.0299,19.9892,20.0124,90600.0
2006-07-25 14:40:00,34.47,34.5,34.42,34.46,61700.0,20.0182,20.0357,19.9892,20.0124,61700.0
2006-07-25 14:45:00,34.47,34.54,34.45,34.52,39000.0,20.0182,20.0589,20.0066,20.0473,39000.0
2006-07-25 14:50:00,34.53,34.68,34.53,34.67,69100.0,20.0531,20.1402,20.0531,20.1344,69100.0
2006-07-25 14:55:00,34.66,34.72,34.66,34.72,74700.0,20.1286,20.1634,20.1286,20.1634,74700.0
2006-07-25 15:00:00,34.72,34.9,34.71,34.89,100500.0,20.1634,20.268,20.1576,20.2622,100500.0
2006-07-25 15:05:00,34.89,34.94,34.88,34.91,95400.0,20.2622,20.2912,20.2564,20.2738,95400.0
2006-07-25 15:10:00,34.91,34.93,34.82,34.88,45400.0,20.2738,20.2854,20.2215,20.2564,45400.0
2006-07-25 15:15:00,34.88,34.96,34.87,34.93,53800.0,20.2564,20.3028,20.2505,20.2854,53800.0
2006-07-25 15:20:00,34.93,34.98,34.93,34.93,45200.0,20.2854,20.3144,20.2854,20.2854,45200.0
2006-07-25 15:25:00,34.93,34.98,34.9,34.98,39700.0,20.2854,20.3144,20.268,20.3144,39700.0
2006-07-25 15:30:00,34.98,35.0,34.92,34.94,80000.0,20.3144,20.326,20.2796,20.2912,80000.0
2006-07-25 15:35:00,34.94,34.95,34.92,34.93,42800.0,20.2912,20.297,20.2796,20.2854,42800.0
2006-07-25 15:40:00,34.93,34.94,34.92,34.93,57900.0,20.2854,20.2912,20.2796,20.2854,57900.0
2006-07-25 15:45:00,34.92,34.93,34.9,34.91,54400.0,20.2796,20.2854,20.268,20.2738,54400.0
2006-07-25 15:50:00,34.91,34.95,34.91,34.95,84300.0,20.2738,20.297,20.2738,20.297,84300.0
2006-07-25 15:55:00,34.95,34.95,34.88,34.89,104000.0,20.297,20.297,20.2564,20.2622,104000.0
2006-07-26 09:30:00,34.89,34.89,34.7,34.72,43700.0,20.2622,20.2622,20.1518,20.1634,43700.0
2006-07-26 09:35:00,34.76,34.77,34.62,34.72,28000.0,20.1867,20.1925,20.1054,20.1634,28000.0
2006-07-26 09:40:00,34.68,34.71,34.66,34.69,25700.0,20.1402,20.1576,20.1286,20.146,25700.0
2006-07-26 09:45:00,34.69,34.72,34.66,34.67,21800.0,20.146,20.1634,20.1286,20.1344,21800.0
2006-07-26 09:50:00,34.69,34.7,34.57,34.66,40800.0,20.146,20.1518,20.0763,20.1286,40800.0
2006-07-26 09:55:00,34.66,34.67,34.6,34.63,19300.0,20.1286,20.1344,20.0937,20.1112,19300.0
2006-07-26 10:00:00,34.62,34.7,34.54,34.55,35200.0,20.1054,20.1518,20.0589,20.0647,35200.0
2006-07-26 10:05:00,34.54,34.56,34.46,34.46,42200.0,20.0589,20.0705,20.0124,20.0124,42200.0
2006-07-26 10:10:00,34.47,34.47,34.36,34.45,41400.0,20.0182,20.0182,19.9544,20.0066,41400.0
2006-07-26 10:15:00,34.42,34.44,34.33,34.38,54700.0,19.9892,20.0008,19.9369,19.966,54700.0
2006-07-26 10:20:00,34.38,34.47,34.38,34.45,12700.0,19.966,20.0182,19.966,20.0066,12700.0
2006-07-26 10:25:00,34.43,34.54,34.4,34.53,26700.0,19.995,20.0589,19.9776,20.0531,26700.0
2006-07-26 10:30:00,34.52,34.56,34.45,34.55,23800.0,20.0473,20.0705,20.0066,20.0647,23800.0
2006-07-26 10:35:00,34.55,34.59,34.54,34.55,20200.0,20.0647,20.0879,20.0589,20.0647,20200.0
2006-07-26 10:40:00,34.55,34.56,34.48,34.5,35700.0,20.0647,20.0705,20.0241,20.0357,35700.0
2006-07-26 10:45:00,34.49,34.55,34.46,34.49,17000.0,20.0299,20.0647,20.0124,20.0299,17000.0
2006-07-26 10:50:00,34.47,34.58,34.47,34.51,19100.0,20.0182,20.0821,20.0182,20.0415,19100.0
2006-07-26 10:55:00,34.49,34.64,34.49,34.63,19500.0,20.0299,20.117,20.0299,20.1112,19500.0
2006-07-26 11:00:00,34.62,34.64,34.59,34.61,22500.0,20.1054,20.117,20.0879,20.0995,22500.0
2006-07-26 11:05:00,34.61,34.68,34.61,34.65,17900.0,20.0995,20.1402,20.0995,20.1228,17900.0
2006-07-26 11:10:00,34.65,34.7,34.65,34.65,23500.0,20.1228,20.1518,20.1228,20.1228,23500.0
2006-07-26 11:15:00,34.65,34.67,34.64,34.66,14900.0,20.1228,20.1344,20.117,20.1286,14900.0
2006-07-26 11:20:00,34.64,34.66,34.62,34.62,13300.0,20.117,20.1286,20.1054,20.1054,13300.0
2006-07-26 11:25:00,34.62,34.62,34.59,34.6,7800.0,20.1054,20.1054,20.0879,20.0937,7800.0
2006-07-26 11:30:00,34.59,34.61,34.58,34.6,16200.0,20.0879,20.0995,20.0821,20.0937,16200.0
2006-07-26 11:35:00,34.59,34.61,34.59,34.59,15800.0,20.0879,20.0995,20.0879,20.0879,15800.0
2006-07-26 11:40:00,34.59,34.6,34.57,34.58,17200.0,20.0879,20.0937,20.0763,20.0821,17200.0
2006-07-26 11:45:00,34.57,34.64,34.57,34.62,66700.0,20.0763,20.117,20.0763,20.1054,66700.0
2006-07-26 11:50:00,34.61,34.64,34.59,34.64,17700.0,20.0995,20.117,20.0879,20.117,17700.0
2006-07-26 11:55:00,34.62,34.65,34.62,34.65,14700.0,20.1054,20.1228,20.1054,20.1228,14700.0
2006-07-26 12:00:00,34.64,34.76,34.63,34.76,88500.0,20.117,20.1867,20.1112,20.1867,88500.0
2006-07-26 12:05:00,34.76,34.87,34.73,34.85,76700.0,20.1867,20.2505,20.1692,20.2389,76700.0
2006-07-26 12:10:00,34.84,34.85,34.8,34.83,21000.0,20.2331,20.2389,20.2099,20.2273,21000.0
2006-07-26 12:15:00,34.83,34.83,34.71,34.71,31200.0,20.2273,20.2273,20.1576,20.1576,31200.0
2006-07-26 12:20:00,34.7,34.72,34.67,34.67,21100.0,20.1518,20.1634,20.1344,20.1344,21100.0
2006-07-26 12:25:00,34.66,34.67,34.57,34.58,73300.0,20.1286,20.1344,20.0763,20.0821,73300.0
2006-07-26 12:30:00,34.57,34.61,34.55,34.61,21400.0,20.0763,20.0995,20.0647,20.0995,21400.0
2006-07-26 12:35:00,34.61,34.63,34.57,34.59,52700.0,20.0995,20.1112,20.0763,20.0879,52700.0
2006-07-26 12:40:00,34.59,34.62,34.59,34.61,11300.0,20.0879,20.1054,20.0879,20.0995,11300.0
2006-07-26 12:45:00,34.6,34.67,34.6,34.63,16700.0,20.0937,20.1344,20.0937,20.1112,16700.0
2006-07-26 12:50:00,34.61,34.65,34.61,34.62,8600.0,20.0995,20.1228,20.0995,20.1054,8600.0
2006-07-26 12:55:00,34.62,34.63,34.6,34.62,6500.0,20.1054,20.1112,20.0937,20.1054,6500.0
2006-07-26 13:00:00,34.6,34.63,34.6,34.62,7100.0,20.0937,20.1112,20.0937,20.1054,7100.0
2006-07-26 13:05:00,34.62,34.63,34.6,34.63,24900.0,20.1054,20.1112,20.0937,20.1112,24900.0
2006-07-26 13:10:00,34.63,34.7,34.62,34.7,27900.0,20.1112,20.1518,20.1054,20.1518,27900.0
2006-07-26 13:15:00,34.7,34.71,34.65,34.66,32800.0,20.1518,20.1576,20.1228,20.1286,32800.0
2006-07-26 13:20:00,34.65,34.68,34.65,34.68,13300.0,20.1228,20.1402,20.1228,20.1402,13300.0
2006-07-26 13:25:00,34.67,34.68,34.64,34.66,10200.0,20.1344,20.1402,20.117,20.1286,10200.0
2006-07-26 13:30:00,34.65,34.68,34.65,34.67,10900.0,20.1228,20.1402,20.1228,20.1344,10900.0
2006-07-26 13:35:00,34.66,34.68,34.65,34.68,15200.0,20.1286,20.1402,20.1228,20.1402,15200.0
2006-07-26 13:40:00,34.68,34.69,34.66,34.69,20700.0,20.1402,20.146,20.1286,20.146,20700.0
2006-07-26 13:45:00,34.68,34.7,34.66,34.69,33400.0,20.1402,20.1518,20.1286,20.146,33400.0
2006-07-26 13:50:00,34.69,34.7,34.68,34.69,18500.0,20.146,20.1518,20.1402,20.146,18500.0
2006-07-26 13:55:00,34.68,34.7,34.66,34.66,18000.0,20.1402,20.1518,20.1286,20.1286,18000.0
2006-07-26 14:00:00,34.67,34.68,34.63,34.63,35400.0,20.1344,20.1402,20.1112,20.1112,35400.0
2006-07-26 14:05:00,34.62,34.62,34.55,34.6,30400.0,20.1054,20.1054,20.0647,20.0937,30400.0
2006-07-26 14:10:00,34.59,34.63,34.59,34.61,29400.0,20.0879,20.1112,20.0879,20.0995,29400.0
2006-07-26 14:15:00,34.61,34.64,34.6,34.6,13400.0,20.0995,20.117,20.0937,20.0937,13400.0
2006-07-26 14:20:00,34.6,34.62,34.6,34.6,24400.0,20.0937,20.1054,20.0937,20.0937,24400.0
2006-07-26 14:25:00,34.6,34.6,34.55,34.6,25100.0,20.0937,20.0937,20.0647,20.0937,25100.0
2006-07-26 14:30:00,34.58,34.64,34.58,34.64,31000.0,20.0821,20.117,20.0821,20.117,31000.0
2006-07-26 14:35:00,34.63,34.64,34.61,34.63,23700.0,20.1112,20.117,20.0995,20.1112,23700.0
2006-07-26 14:40:00,34.61,34.64,34.58,34.6,21300.0,20.0995,20.117,20.0821,20.0937,21300.0
2006-07-26 14:45:00,34.6,34.6,34.55,34.57,35500.0,20.0937,20.0937,20.0647,20.0763,35500.0
2006-07-26 14:50:00,34.57,34.63,34.56,34.62,22800.0,20.0763,20.1112,20.0705,20.1054,22800.0
2006-07-26 14:55:00,34.62,34.64,34.62,34.63,25800.0,20.1054,20.117,20.1054,20.1112,25800.0
2006-07-26 15:00:00,34.64,34.65,34.63,34.65,16800.0,20.117,20.1228,20.1112,20.1228,16800.0
2006-07-26 15:05:00,34.64,34.66,34.63,34.64,20900.0,20.117,20.1286,20.1112,20.117,20900.0
2006-07-26 15:10:00,34.64,34.66,34.62,34.64,44300.0,20.117,20.1286,20.1054,20.117,44300.0
2006-07-26 15:15:00,34.64,34.66,34.62,34.63,19300.0,20.117,20.1286,20.1054,20.1112,19300.0
2006-07-26 15:20:00,34.62,34.64,34.59,34.59,44700.0,20.1054,20.117,20.0879,20.0879,44700.0
2006-07-26 15:25:00,34.58,34.6,34.58,34.6,13000.0,20.0821,20.0937,20.0821,20.0937,13000.0
2006-07-26 15:30:00,34.59,34.64,34.59,34.62,28300.0,20.0879,20.117,20.0879,20.1054,28300.0
2006-07-26 15:35:00,34.61,34.65,34.58,34.65,43500.0,20.0995,20.1228,20.0821,20.1228,43500.0
2006-07-26 15:40:00,34.65,34.66,34.62,34.64,40300.0,20.1228,20.1286,20.1054,20.117,40300.0
2006-07-26 15:45:00,34.63,34.65,34.62,34.62,37700.0,20.1112,20.1228,20.1054,20.1054,37700.0
2006-07-26 15:50:00,34.62,34.63,34.55,34.6,80400.0,20.1054,20.1112,20.0647,20.0937,80400.0
2006-07-26 15:55:00,34.59,34.59,34.54,34.55,60100.0,20.0879,20.0879,20.0589,20.0647,60100.0
2006-07-27 09:30:00,34.05,34.78,34.05,34.7,46700.0,20.074,20.5044,20.074,20.4572,46700.0
2006-07-27 09:35:00,34.7,34.78,34.55,34.66,20400.0,20.4572,20.5044,20.3688,20.4337,20400.0
2006-07-27 09:40:00,34.65,34.67,34.37,34.46,111300.0,20.4278,20.4395,20.2627,20.3157,111300.0
2006-07-27 09:45:00,34.53,34.56,34.41,34.42,36200.0,20.357,20.3747,20.2863,20.2922,36200.0
2006-07-27 09:50:00,34.4,34.52,34.31,34.36,44200.0,20.2804,20.3511,20.2273,20.2568,44200.0
2006-07-27 09:55:00,34.4,34.48,34.28,34.35,34400.0,20.2804,20.3275,20.2096,20.2509,34400.0
2006-07-27 10:00:00,34.37,34.45,34.22,34.45,48100.0,20.2627,20.3098,20.1743,20.3098,48100.0
2006-07-27 10:05:00,34.45,34.45,34.31,34.32,81500.0,20.3098,20.3098,20.2273,20.2332,81500.0
2006-07-27 10:10:00,34.32,34.34,34.24,34.24,48300.0,20.2332,20.245,20.186,20.186,48300.0
2006-07-27 10:15:00,34.24,34.25,34.1,34.1,57500.0,20.186,20.1919,20.1035,20.1035,57500.0
2006-07-27 10:20:00,34.1,34.28,34.09,34.25,58000.0,20.1035,20.2096,20.0976,20.1919,58000.0
2006-07-27 10:25:00,34.25,34.32,34.21,34.25,36200.0,20.1919,20.2332,20.1684,20.1919,36200.0
2006-07-27 10:30:00,34.25,34.35,34.25,34.33,31200.0,20.1919,20.2509,20.1919,20.2391,31200.0
2006-07-27 10:35:00,34.32,34.35,34.2,34.2,39800.0,20.2332,20.2509,20.1625,20.1625,39800.0
2006-07-27 10:40:00,34.2,34.2,34.09,34.13,36800.0,20.1625,20.1625,20.0976,20.1212,36800.0
2006-07-27 10:45:00,34.13,34.16,34.09,34.11,65700.0,20.1212,20.1389,20.0976,20.1094,65700.0
2006-07-27 10:50:00,34.11,34.2,34.05,34.18,86000.0,20.1094,20.1625,20.074,20.1507,86000.0
2006-07-27 10:55:00,34.18,34.3,34.15,34.27,92900.0,20.1507,20.2214,20.133,20.2037,92900.0
2006-07-27 11:00:00,34.27,34.29,34.08,34.08,62500.0,20.2037,20.2155,20.0917,20.0917,62500.0
2006-07-27 11:05:00,34.07,34.23,34.07,34.2,51500.0,20.0858,20.1801,20.0858,20.1625,51500.0
2006-07-27 11:10:00,34.19,34.22,34.15,34.2,67200.0,20.1566,20.1743,20.133,20.1625,67200.0
2006-07-27 11:15:00,34.2,34.28,34.17,34.17,27400.0,20.1625,20.2096,20.1448,20.1448,27400.0
2006-07-27 11:20:00,34.18,34.24,34.17,34.21,52200.0,20.1507,20.186,20.1448,20.1684,52200.0
2006-07-27 11:25:00,34.21,34.29,34.21,34.26,49100.0,20.1684,20.2155,20.1684,20.1978,49100.0
2006-07-27 11:30:00,34.25,34.29,34.21,34.28,22900.0,20.1919,20.2155,20.1684,20.2096,22900.0
2006-07-27 11:35:00,34.26,34.3,34.26,34.28,48100.0,20.1978,20.2214,20.1978,20.2096,48100.0
2006-07-27 11:40:00,34.29,34.4,34.29,34.4,32700.0,20.2155,20.2804,20.2155,20.2804,32700.0
2006-07-27 11:45:00,34.4,34.4,34.35,34.36,12000.0,20.2804,20.2804,20.2509,20.2568,12000.0
2006-07-27 11:50:00,34.36,34.37,34.32,34.33,19800.0,20.2568,20.2627,20.2332,20.2391,19800.0
2006-07-27 11:55:00,34.33,34.37,34.32,34.35,21400.0,20.2391,20.2627,20.2332,20.2509,21400.0
2006-07-27 12:00:00,34.37,34.4,34.34,34.36,34500.0,20.2627,20.2804,20.245,20.2568,34500.0
2006-07-27 12:05:00,34.34,34.41,34.34,34.36,24800.0,20.245,20.2863,20.245,20.2568,24800.0
2006-07-27 12:10:00,34.35,34.37,34.31,34.36,31100.0,20.2509,20.2627,20.2273,20.2568,31100.0
2006-07-27 12:15:00,34.36,34.37,34.31,34.33,21300.0,20.2568,20.2627,20.2273,20.2391,21300.0
2006-07-27 12:20:00,34.3,34.34,34.3,34.32,28200.0,20.2214,20.245,20.2214,20.2332,28200.0
2006-07-27 12:25:00,34.33,34.33,34.3,34.31,28300.0,20.2391,20.2391,20.2214,20.2273,28300.0
2006-07-27 12:30:00,34.31,34.34,34.3,34.33,25600.0,20.2273,20.245,20.2214,20.2391,25600.0
2006-07-27 12:35:00,34.33,34.35,34.32,34.32,21500.0,20.2391,20.2509,20.2332,20.2332,21500.0
2006-07-27 12:40:00,34.34,34.34,34.3,34.31,47300.0,20.245,20.245,20.2214,20.2273,47300.0
2006-07-27 12:45:00,34.3,34.34,34.3,34.3,134000.0,20.2214,20.245,20.2214,20.2214,134000.0
2006-07-27 12:50:00,34.3,34.34,34.3,34.32,35300.0,20.2214,20.245,20.2214,20.2332,35300.0
2006-07-27 12:55:00,34.32,34.39,34.32,34.38,13000.0,20.2332,20.2745,20.2332,20.2686,13000.0
2006-07-27 13:00:00,34.38,34.39,34.34,34.35,30200.0,20.2686,20.2745,20.245,20.2509,30200.0
2006-07-27 13:05:00,34.36,34.37,34.34,34.35,11600.0,20.2568,20.2627,20.245,20.2509,11600.0
2006-07-27 13:10:00,34.36,34.36,34.3,34.33,25600.0,20.2568,20.2568,20.2214,20.2391,25600.0
2006-07-27 13:15:00,34.33,34.36,34.32,34.35,28300.0,20.2391,20.2568,20.2332,20.2509,28300.0
2006-07-27 13:20:00,34.33,34.36,34.33,34.34,23400.0,20.2391,20.2568,20.2391,20.245,23400.0
2006-07-27 13:25:00,34.35,34.35,34.32,34.35,69100.0,20.2509,20.2509,20.2332,20.2509,69100.0
2006-07-27 13:30:00,34.35,34.35,34.3,34.3,67800.0,20.2509,20.2509,20.2214,20.2214,67800.0
2006-07-27 13:35:00,34.3,34.3,34.26,34.26,42700.0,20.2214,20.2214,20.1978,20.1978,42700.0
2006-07-27 13:40:00,34.25,34.28,34.25,34.27,24800.0,20.1919,20.2096,20.1919,20.2037,24800.0
2006-07-27 13:45:00,34.27,34.29,34.22,34.29,24600.0,20.2037,20.2155,20.1743,20.2155,24600.0
2006-07-27 13:50:00,34.27,34.28,34.26,34.27,8400.0,20.2037,20.2096,20.1978,20.2037,8400.0
2006-07-27 13:55:00,34.26,34.26,34.23,34.25,27100.0,20.1978,20.1978,20.1801,20.1919,27100.0
2006-07-27 14:00:00,34.25,34.28,34.23,34.27,16300.0,20.1919,20.2096,20.1801,20.2037,16300.0
2006-07-27 14:05:00,34.27,34.29,34.26,34.28,5900.0,20.2037,20.2155,20.1978,20.2096,5900.0
2006-07-27 14:10:00,34.28,34.31,34.27,34.3,13500.0,20.2096,20.2273,20.2037,20.2214,13500.0
2006-07-27 14:15:00,34.3,34.32,34.28,34.29,46400.0,20.2214,20.2332,20.2096,20.2155,46400.0
2006-07-27 14:20:00,34.29,34.32,34.29,34.31,24600.0,20.2155,20.2332,20.2155,20.2273,24600.0
2006-07-27 14:25:00,34.3,34.42,34.29,34.4,25000.0,20.2214,20.2922,20.2155,20.2804,25000.0
2006-07-27 14:30:00,34.4,34.46,34.33,34.34,42000.0,20.2804,20.3157,20.2391,20.245,42000.0
2006-07-27 14:35:00,34.34,34.37,34.31,34.33,15900.0,20.245,20.2627,20.2273,20.2391,15900.0
2006-07-27 14:40:00,34.33,34.34,34.3,34.3,23500.0,20.2391,20.245,20.2214,20.2214,23500.0
2006-07-27 14:45:00,34.31,34.34,34.29,34.33,20000.0,20.2273,20.245,20.2155,20.2391,20000.0
2006-07-27 14:50:00,34.34,34.34,34.31,34.32,22200.0,20.245,20.245,20.2273,20.2332,22200.0
2006-07-27 14:55:00,34.32,34.36,34.32,34.35,12700.0,20.2332,20.2568,20.2332,20.2509,12700.0
2006-07-27 15:00:00,34.34,34.37,34.33,34.33,19900.0,20.245,20.2627,20.2391,20.2391,19900.0
2006-07-27 15:05:00,34.35,34.41,34.35,34.39,26600.0,20.2509,20.2863,20.2509,20.2745,26600.0
2006-07-27 15:10:00,34.41,34.46,34.35,34.46,26400.0,20.2863,20.3157,20.2509,20.3157,26400.0
2006-07-27 15:15:00,34.45,34.49,34.42,34.46,103100.0,20.3098,20.3334,20.2922,20.3157,103100.0
2006-07-27 15:20:00,34.45,34.5,34.42,34.5,57300.0,20.3098,20.3393,20.2922,20.3393,57300.0
2006-07-27 15:25:00,34.5,34.5,34.38,34.38,30600.0,20.3393,20.3393,20.2686,20.2686,30600.0
2006-07-27 15:30:00,34.38,34.38,34.27,34.32,37000.0,20.2686,20.2686,20.2037,20.2332,37000.0
2006-07-27 15:35:00,34.32,34.38,34.31,34.35,38600.0,20.2332,20.2686,20.2273,20.2509,38600.0
2006-07-27 15:40:00,34.35,34.4,34.33,34.39,29800.0,20.2509,20.2804,20.2391,20.2745,29800.0
2006-07-27 15:45:00,34.39,34.44,34.38,34.44,49100.0,20.2745,20.304,20.2686,20.304,49100.0
2006-07-27 15:50:00,34.44,34.46,34.43,34.44,43400.0,20.304,20.3157,20.2981,20.304,43400.0
2006-07-27 15:55:00,34.45,34.45,34.33,34.33,52700.0,20.3098,20.3098,20.2391,20.2391,52700.0
2006-07-28 09:30:00,34.3,35.0,34.0,34.8,112200.0,20.2214,20.6341,20.0446,20.5162,112200.0
2006-07-28 09:35:00,34.76,34.84,34.7,34.75,56600.0,20.4926,20.5398,20.4572,20.4867,56600.0
2006-07-28 09:40:00,34.76,34.84,34.71,34.83,114200.0,20.4926,20.5398,20.4631,20.5339,114200.0
2006-07-28 09:45:00,34.8,34.83,34.69,34.73,115700.0,20.5162,20.5339,20.4513,20.4749,115700.0
2006-07-28 09:50:00,34.73,34.9,34.65,34.77,101800.0,20.4749,20.5751,20.4278,20.4985,101800.0
2006-07-28 09:55:00,34.76,34.85,34.75,34.79,70200.0,20.4926,20.5457,20.4867,20.5103,70200.0
2006-07-28 10:00:00,34.75,34.85,34.75,34.81,96600.0,20.4867,20.5457,20.4867,20.5221,96600.0
2006-07-28 10:05:00,34.82,34.85,34.78,34.83,62500.0,20.528,20.5457,20.5044,20.5339,62500.0
2006-07-28 10:10:00,34.8,34.81,34.72,34.78,59500.0,20.5162,20.5221,20.469,20.5044,59500.0
2006-07-28 10:15:00,34.77,34.83,34.75,34.81,65000.0,20.4985,20.5339,20.4867,20.5221,65000.0
2006-07-28 10:20:00,34.81,34.83,34.77,34.79,101900.0,20.5221,20.5339,20.4985,20.5103,101900.0
2006-07-28 10:25:00,34.78,34.8,34.76,34.79,48500.0,20.5044,20.5162,20.4926,20.5103,48500.0
2006-07-28 10:30:00,34.77,34.8,34.77,34.79,78900.0,20.4985,20.5162,20.4985,20.5103,78900.0
2006-07-28 10:35:00,34.79,34.8,34.76,34.77,60100.0,20.5103,20.5162,20.4926,20.4985,60100.0
2006-07-28 10:40:00,34.76,34.8,34.76,34.78,50500.0,20.4926,20.5162,20.4926,20.5044,50500.0
2006-07-28 10:45:00,34.78,34.78,34.75,34.76,37100.0,20.5044,20.5044,20.4867,20.4926,37100.0
2006-07-28 10:50:00,34.76,34.78,34.66,34.72,68000.0,20.4926,20.5044,20.4337,20.469,68000.0
2006-07-28 10:55:00,34.75,34.75,34.64,34.69,25000.0,20.4867,20.4867,20.4219,20.4513,25000.0
2006-07-28 11:00:00,34.66,34.76,34.66,34.75,105700.0,20.4337,20.4926,20.4337,20.4867,105700.0
2006-07-28 11:05:00,34.75,34.88,34.75,34.88,154100.0,20.4867,20.5634,20.4867,20.5634,154100.0
2006-07-28 11:10:00,34.86,34.94,34.85,34.9,123200.0,20.5516,20.5987,20.5457,20.5751,123200.0
2006-07-28 11:15:00,34.89,34.95,34.8,34.84,32200.0,20.5692,20.6046,20.5162,20.5398,32200.0
2006-07-28 11:20:00,34.85,34.95,34.85,34.91,65000.0,20.5457,20.6046,20.5457,20.581,65000.0
2006-07-28 11:25:00,34.88,34.91,34.86,34.87,17300.0,20.5634,20.581,20.5516,20.5575,17300.0
2006-07-28 11:30:00,34.87,34.95,34.85,34.93,26300.0,20.5575,20.6046,20.5457,20.5928,26300.0
2006-07-28 11:35:00,34.92,34.96,34.88,34.95,70000.0,20.5869,20.6105,20.5634,20.6046,70000.0
2006-07-28 11:40:00,34.94,34.95,34.9,34.95,33400.0,20.5987,20.6046,20.5751,20.6046,33400.0
2006-07-28 11:45:00,34.93,35.0,34.9,34.94,46200.0,20.5928,20.6341,20.5751,20.5987,46200.0
2006-07-28 11:50:00,34.91,35.0,34.9,34.98,35900.0,20.581,20.6341,20.5751,20.6223,35900.0
2006-07-28 11:55:00,34.98,35.11,34.97,35.06,47900.0,20.6223,20.6989,20.6164,20.6695,47900.0
2006-07-28 12:00:00,35.05,35.06,34.88,34.88,36600.0,20.6636,20.6695,20.5634,20.5634,36600.0
2006-07-28 12:05:00,34.88,34.88,34.75,34.83,36500.0,20.5634,20.5634,20.4867,20.5339,36500.0
2006-07-28 12:10:00,34.8,34.93,34.8,34.9,56000.0,20.5162,20.5928,20.5162,20.5751,56000.0
2006-07-28 12:15:00,34.87,34.94,34.85,34.89,17600.0,20.5575,20.5987,20.5457,20.5692,17600.0
2006-07-28 12:20:00,34.9,34.94,34.86,34.93,17700.0,20.5751,20.5987,20.5516,20.5928,17700.0
2006-07-28 12:25:00,34.91,34.92,34.85,34.9,19700.0,20.581,20.5869,20.5457,20.5751,19700.0
2006-07-28 12:30:00,34.89,34.95,34.88,34.93,38800.0,20.5692,20.6046,20.5634,20.5928,38800.0
2006-07-28 12:35:00,34.93,34.98,34.91,34.98,16500.0,20.5928,20.6223,20.581,20.6223,16500.0
2006-07-28 12:40:00,34.95,34.97,34.87,34.92,12900.0,20.6046,20.6164,20.5575,20.5869,12900.0
2006-07-28 12:45:00,34.91,34.91,34.85,34.85,9600.0,20.581,20.581,20.5457,20.5457,9600.0
2006-07-28 12:50:00,34.89,34.93,34.89,34.91,12100.0,20.5692,20.5928,20.5692,20.581,12100.0
2006-07-28 12:55:00,34.9,34.93,34.84,34.91,41300.0,20.5751,20.5928,20.5398,20.581,41300.0
2006-07-28 13:00:00,34.91,34.91,34.87,34.9,18400.0,20.581,20.581,20.5575,20.5751,18400.0
2006-07-28 13:05:00,34.89,34.92,34.87,34.9,12300.0,20.5692,20.5869,20.5575,20.5751,12300.0
2006-07-28 13:10:00,34.89,34.91,34.83,34.84,34200.0,20.5692,20.581,20.5339,20.5398,34200.0
2006-07-28 13:15:00,34.84,34.9,34.84,34.9,43800.0,20.5398,20.5751,20.5398,20.5751,43800.0
2006-07-28 13:20:00,34.9,34.9,34.86,34.87,26000.0,20.5751,20.5751,20.5516,20.5575,26000.0
2006-07-28 13:25:00,34.87,34.87,34.8,34.85,16100.0,20.5575,20.5575,20.5162,20.5457,16100.0
2006-07-28 13:30:00,34.82,34.85,34.8,34.84,16100.0,20.528,20.5457,20.5162,20.5398,16100.0
2006-07-28 13:35:00,34.83,34.83,34.79,34.79,12100.0,20.5339,20.5339,20.5103,20.5103,12100.0
2006-07-28 13:40:00,34.79,34.86,34.79,34.83,14100.0,20.5103,20.5516,20.5103,20.5339,14100.0
2006-07-28 13:45:00,34.83,34.84,34.8,34.83,23100.0,20.5339,20.5398,20.5162,20.5339,23100.0
2006-07-28 13:50:00,34.81,34.87,34.79,34.84,33000.0,20.5221,20.5575,20.5103,20.5398,33000.0
2006-07-28 13:55:00,34.84,34.85,34.74,34.78,70900.0,20.5398,20.5457,20.4808,20.5044,70900.0
2006-07-28 14:00:00,34.78,34.79,34.76,34.77,13200.0,20.5044,20.5103,20.4926,20.4985,13200.0
2006-07-28 14:05:00,34.76,34.77,34.65,34.65,26600.0,20.4926,20.4985,20.4278,20.4278,26600.0
2006-07-28 14:10:00,34.65,34.84,34.63,34.81,36400.0,20.4278,20.5398,20.416,20.5221,36400.0
2006-07-28 14:15:00,34.82,34.83,34.77,34.78,23800.0,20.528,20.5339,20.4985,20.5044,23800.0
2006-07-28 14:20:00,34.78,34.78,34.73,34.74,25400.0,20.5044,20.5044,20.4749,20.4808,25400.0
2006-07-28 14:25:00,34.72,34.73,34.63,34.63,25300.0,20.469,20.4749,20.416,20.416,25300.0
2006-07-28 14:30:00,34.63,34.66,34.58,34.6,23600.0,20.416,20.4337,20.3865,20.3983,23600.0
2006-07-28 14:35:00,34.6,34.75,34.58,34.71,41900.0,20.3983,20.4867,20.3865,20.4631,41900.0
2006-07-28 14:40:00,34.71,34.75,34.65,34.69,23600.0,20.4631,20.4867,20.4278,20.4513,23600.0
2006-07-28 14:45:00,34.68,34.75,34.68,34.73,37800.0,20.4454,20.4867,20.4454,20.4749,37800.0
2006-07-28 14:50:00,34.72,34.75,34.7,34.75,93200.0,20.469,20.4867,20.4572,20.4867,93200.0
2006-07-28 14:55:00,34.73,34.86,34.73,34.86,98900.0,20.4749,20.5516,20.4749,20.5516,98900.0
2006-07-28 15:00:00,34.85,34.88,34.75,34.77,29300.0,20.5457,20.5634,20.4867,20.4985,29300.0
2006-07-28 15:05:00,34.77,34.78,34.7,34.71,36500.0,20.4985,20.5044,20.4572,20.4631,36500.0
2006-07-28 15:10:00,34.73,34.76,34.71,34.71,23000.0,20.4749,20.4926,20.4631,20.4631,23000.0
2006-07-28 15:15:00,34.71,34.72,34.68,34.7,30700.0,20.4631,20.469,20.4454,20.4572,30700.0
2006-07-28 15:20:00,34.71,34.78,34.7,34.74,45800.0,20.4631,20.5044,20.4572,20.4808,45800.0
2006-07-28 15:25:00,34.73,34.73,34.67,34.7,39200.0,20.4749,20.4749,20.4395,20.4572,39200.0
2006-07-28 15:30:00,34.7,34.72,34.69,34.71,35000.0,20.4572,20.469,20.4513,20.4631,35000.0
2006-07-28 15:35:00,34.71,34.72,34.66,34.66,37900.0,20.4631,20.469,20.4337,20.4337,37900.0
2006-07-28 15:40:00,34.67,34.68,34.65,34.66,29100.0,20.4395,20.4454,20.4278,20.4337,29100.0
2006-07-28 15:45:00,34.66,34.69,34.66,34.67,38000.0,20.4337,20.4513,20.4337,20.4395,38000.0
2006-07-28 15:50:00,34.67,34.76,34.65,34.73,98300.0,20.4395,20.4926,20.4278,20.4749,98300.0
2006-07-28 15:55:00,34.74,34.75,34.72,34.73,69400.0,20.4808,20.4867,20.469,20.4749,69400.0
2006-07-31 09:30:00,34.8,34.85,34.75,34.75,61800.0,20.5162,20.5457,20.4867,20.4867,61800.0
2006-07-31 09:35:00,34.75,34.8,34.72,34.72,40000.0,20.4867,20.5162,20.469,20.469,40000.0
2006-07-31 09:40:00,34.72,34.79,34.7,34.77,25600.0,20.469,20.5103,20.4572,20.4985,25600.0
2006-07-31 09:45:00,34.79,34.8,34.72,34.75,25200.0,20.5103,20.5162,20.469,20.4867,25200.0
2006-07-31 09:50:00,34.75,34.75,34.5,34.5,22500.0,20.4867,20.4867,20.3393,20.3393,22500.0
2006-07-31 09:55:00,34.52,34.58,34.49,34.49,27500.0,20.3511,20.3865,20.3334,20.3334,27500.0
2006-07-31 10:00:00,34.5,34.67,34.4,34.67,52300.0,20.3393,20.4395,20.2804,20.4395,52300.0
2006-07-31 10:05:00,34.67,34.8,34.67,34.71,49700.0,20.4395,20.5162,20.4395,20.4631,49700.0
2006-07-31 10:10:00,34.72,34.76,34.56,34.56,45500.0,20.469,20.4926,20.3747,20.3747,45500.0
2006-07-31 10:15:00,34.56,34.68,34.5,34.63,60800.0,20.3747,20.4454,20.3393,20.416,60800.0
2006-07-31 10:20:00,34.59,34.7,34.59,34.59,60400.0,20.3924,20.4572,20.3924,20.3924,60400.0
2006-07-31 10:25:00,34.61,34.66,34.53,34.55,38300.0,20.4042,20.4337,20.357,20.3688,38300.0
2006-07-31 10:30:00,34.53,34.55,34.43,34.55,45900.0,20.357,20.3688,20.2981,20.3688,45900.0
2006-07-31 10:35:00,34.55,34.6,34.49,34.52,47000.0,20.3688,20.3983,20.3334,20.3511,47000.0
2006-07-31 10:40:00,34.53,34.55,34.46,34.46,38700.0,20.357,20.3688,20.3157,20.3157,38700.0
2006-07-31 10:45:00,34.46,34.47,34.42,34.44,33200.0,20.3157,20.3216,20.2922,20.304,33200.0
2006-07-31 10:50:00,34.44,34.5,34.44,34.48,17800.0,20.304,20.3393,20.304,20.3275,17800.0
2006-07-31 10:55:00,34.48,34.54,34.48,34.49,27200.0,20.3275,20.3629,20.3275,20.3334,27200.0
2006-07-31 11:00:00,34.5,34.55,34.5,34.52,23500.0,20.3393,20.3688,20.3393,20.3511,23500.0
2006-07-31 11:05:00,34.52,34.56,34.47,34.47,14700.0,20.3511,20.3747,20.3216,20.3216,14700.0
2006-07-31 11:10:00,34.47,34.49,34.41,34.44,17400.0,20.3216,20.3334,20.2863,20.304,17400.0
2006-07-31 11:15:00,34.43,34.52,34.43,34.51,19200.0,20.2981,20.3511,20.2981,20.3452,19200.0
2006-07-31 11:20:00,34.51,34.52,34.48,34.48,13600.0,20.3452,20.3511,20.3275,20.3275,13600.0
2006-07-31 11:25:00,34.48,34.5,34.46,34.48,13400.0,20.3275,20.3393,20.3157,20.3275,13400.0
2006-07-31 11:30:00,34.48,34.48,34.44,34.44,11500.0,20.3275,20.3275,20.304,20.304,11500.0
2006-07-31 11:35:00,34.41,34.44,34.37,34.44,12900.0,20.2863,20.304,20.2627,20.304,12900.0
2006-07-31 11:40:00,34.45,34.51,34.42,34.5,12900.0,20.3098,20.3452,20.2922,20.3393,12900.0
2006-07-31 11:45:00,34.49,34.51,34.4,34.41,11300.0,20.3334,20.3452,20.2804,20.2863,11300.0
2006-07-31 11:50:00,34.41,34.41,34.27,34.29,8200.0,20.2863,20.2863,20.2037,20.2155,8200.0
2006-07-31 11:55:00,34.27,34.37,34.27,34.33,28400.0,20.2037,20.2627,20.2037,20.2391,28400.0
2006-07-31 12:00:00,34.32,34.33,34.3,34.33,20700.0,20.2332,20.2391,20.2214,20.2391,20700.0
2006-07-31 12:05:00,34.32,34.41,34.31,34.39,30900.0,20.2332,20.2863,20.2273,20.2745,30900.0
2006-07-31 12:10:00,34.37,34.44,34.36,34.42,19500.0,20.2627,20.304,20.2568,20.2922,19500.0
2006-07-31 12:15:00,34.43,34.44,34.39,34.4,7200.0,20.2981,20.304,20.2745,20.2804,7200.0
2006-07-31 12:20:00,34.4,34.41,34.28,34.29,21600.0,20.2804,20.2863,20.2096,20.2155,21600.0
2006-07-31 12:25:00,34.29,34.37,34.28,34.36,21600.0,20.2155,20.2627,20.2096,20.2568,21600.0
2006-07-31 12:30:00,34.36,34.37,34.3,34.33,23400.0,20.2568,20.2627,20.2214,20.2391,23400.0
2006-07-31 12:35:00,34.31,34.39,34.31,34.34,16500.0,20.2273,20.2745,20.2273,20.245,16500.0
2006-07-31 12:40:00,34.34,34.45,34.33,34.44,22100.0,20.245,20.3098,20.2391,20.304,22100.0
2006-07-31 12:45:00,34.43,34.47,34.43,34.46,15500.0,20.2981,20.3216,20.2981,20.3157,15500.0
2006-07-31 12:50:00,34.48,34.48,34.4,34.4,12900.0,20.3275,20.3275,20.2804,20.2804,12900.0
2006-07-31 12:55:00,34.41,34.41,34.34,34.34,7100.0,20.2863,20.2863,20.245,20.245,7100.0
2006-07-31 13:00:00,34.35,34.35,34.27,34.3,11500.0,20.2509,20.2509,20.2037,20.2214,11500.0
2006-07-31 13:05:00,34.31,34.32,34.29,34.29,7800.0,20.2273,20.2332,20.2155,20.2155,7800.0
2006-07-31 13:10:00,34.29,34.34,34.29,34.31,10300.0,20.2155,20.245,20.2155,20.2273,10300.0
2006-07-31 13:15:00,34.32,34.34,34.28,34.32,9100.0,20.2332,20.245,20.2096,20.2332,9100.0
2006-07-31 13:20:00,34.32,34.34,34.29,34.31,11700.0,20.2332,20.245,20.2155,20.2273,11700.0
2006-07-31 13:25:00,34.32,34.32,34.28,34.29,8900.0,20.2332,20.2332,20.2096,20.2155,8900.0
2006-07-31 13:30:00,34.29,34.4,34.28,34.38,12800.0,20.2155,20.2804,20.2096,20.2686,12800.0
2006-07-31 13:35:00,34.39,34.41,34.36,34.41,11900.0,20.2745,20.2863,20.2568,20.2863,11900.0
2006-07-31 13:40:00,34.41,34.48,34.41,34.46,15100.0,20.2863,20.3275,20.2863,20.3157,15100.0
2006-07-31 13:45:00,34.46,34.5,34.46,34.49,11200.0,20.3157,20.3393,20.3157,20.3334,11200.0
2006-07-31 13:50:00,34.49,34.49,34.41,34.42,22300.0,20.3334,20.3334,20.2863,20.2922,22300.0
2006-07-31 13:55:00,34.42,34.42,34.32,34.33,8900.0,20.2922,20.2922,20.2332,20.2391,8900.0
2006-07-31 14:00:00,34.32,34.36,34.32,34.36,8100.0,20.2332,20.2568,20.2332,20.2568,8100.0
2006-07-31 14:05:00,34.37,34.42,34.36,34.42,18500.0,20.2627,20.2922,20.2568,20.2922,18500.0
2006-07-31 14:10:00,34.42,34.44,34.4,34.42,9900.0,20.2922,20.304,20.2804,20.2922,9900.0
2006-07-31 14:15:00,34.41,34.42,34.39,34.39,7800.0,20.2863,20.2922,20.2745,20.2745,7800.0
2006-07-31 14:20:00,34.38,34.39,34.37,34.37,8100.0,20.2686,20.2745,20.2627,20.2627,8100.0
2006-07-31 14:25:00,34.37,34.42,34.37,34.42,10500.0,20.2627,20.2922,20.2627,20.2922,10500.0
2006-07-31 14:30:00,34.41,34.42,34.38,34.4,14200.0,20.2863,20.2922,20.2686,20.2804,14200.0
2006-07-31 14:35:00,34.41,34.41,34.36,34.38,14900.0,20.2863,20.2863,20.2568,20.2686,14900.0
2006-07-31 14:40:00,34.38,34.38,34.37,34.38,9700.0,20.2686,20.2686,20.2627,20.2686,9700.0
2006-07-31 14:45:00,34.38,34.4,34.37,34.4,12800.0,20.2686,20.2804,20.2627,20.2804,12800.0
2006-07-31 14:50:00,34.4,34.4,34.37,34.39,20800.0,20.2804,20.2804,20.2627,20.2745,20800.0
2006-07-31 14:55:00,34.37,34.38,34.34,34.34,10000.0,20.2627,20.2686,20.245,20.245,10000.0
2006-07-31 15:00:00,34.34,34.36,34.31,34.35,19300.0,20.245,20.2568,20.2273,20.2509,19300.0
2006-07-31 15:05:00,34.35,34.38,34.34,34.37,15000.0,20.2509,20.2686,20.245,20.2627,15000.0
2006-07-31 15:10:00,34.38,34.4,34.37,34.4,17900.0,20.2686,20.2804,20.2627,20.2804,17900.0
2006-07-31 15:15:00,34.4,34.41,34.39,34.4,12300.0,20.2804,20.2863,20.2745,20.2804,12300.0
2006-07-31 15:20:00,34.39,34.42,34.38,34.39,15800.0,20.2745,20.2922,20.2686,20.2745,15800.0
2006-07-31 15:25:00,34.39,34.42,34.37,34.42,22400.0,20.2745,20.2922,20.2627,20.2922,22400.0
2006-07-31 15:30:00,34.42,34.44,34.4,34.41,38600.0,20.2922,20.304,20.2804,20.2863,38600.0
2006-07-31 15:35:00,34.41,34.47,34.41,34.45,30400.0,20.2863,20.3216,20.2863,20.3098,30400.0
2006-07-31 15:40:00,34.44,34.46,34.44,34.45,51600.0,20.304,20.3157,20.304,20.3098,51600.0
2006-07-31 15:45:00,34.45,34.45,34.38,34.4,38100.0,20.3098,20.3098,20.2686,20.2804,38100.0
2006-07-31 15:50:00,34.4,34.42,34.38,34.41,16600.0,20.2804,20.2922,20.2686,20.2863,16600.0
2006-07-31 15:55:00,34.41,34.45,34.4,34.4,41700.0,20.2863,20.3098,20.2804,20.2804,41700.0
2006-08-01 09:30:00,34.25,34.25,34.07,34.14,27800.0,20.1919,20.1919,20.0858,20.1271,27800.0
2006-08-01 09:35:00,34.14,34.23,34.06,34.17,44100.0,20.1271,20.1801,20.0799,20.1448,44100.0
2006-08-01 09:40:00,34.17,34.21,34.11,34.12,36400.0,20.1448,20.1684,20.1094,20.1153,36400.0
2006-08-01 09:45:00,34.11,34.15,34.04,34.05,22000.0,20.1094,20.133,20.0681,20.074,22000.0
2006-08-01 09:50:00,34.05,34.13,34.04,34.1,31500.0,20.074,20.1212,20.0681,20.1035,31500.0
2006-08-01 09:55:00,34.1,34.12,34.04,34.04,26200.0,20.1035,20.1153,20.0681,20.0681,26200.0
2006-08-01 10:00:00,34.05,34.05,33.9,33.9,42300.0,20.074,20.074,19.9856,19.9856,42300.0
2006-08-01 10:05:00,33.89,33.98,33.89,33.95,27000.0,19.9797,20.0328,19.9797,20.0151,27000.0
2006-08-01 10:10:00,33.95,33.95,33.82,33.86,42600.0,20.0151,20.0151,19.9384,19.962,42600.0
2006-08-01 10:15:00,33.86,33.96,33.85,33.92,29000.0,19.962,20.021,19.9561,19.9974,29000.0
2006-08-01 10:20:00,33.9,33.91,33.84,33.84,34100.0,19.9856,19.9915,19.9502,19.9502,34100.0
2006-08-01 10:25:00,33.82,33.85,33.81,33.82,27400.0,19.9384,19.9561,19.9325,19.9384,27400.0
2006-08-01 10:30:00,33.82,33.84,33.81,33.82,18700.0,19.9384,19.9502,19.9325,19.9384,18700.0
2006-08-01 10:35:00,33.81,33.87,33.81,33.85,26300.0,19.9325,19.9679,19.9325,19.9561,26300.0
2006-08-01 10:40:00,33.86,33.9,33.8,33.81,27000.0,19.962,19.9856,19.9266,19.9325,27000.0
2006-08-01 10:45:00,33.81,33.83,33.76,33.78,34800.0,19.9325,19.9443,19.9031,19.9149,34800.0
2006-08-01 10:50:00,33.76,33.78,33.73,33.78,37700.0,19.9031,19.9149,19.8854,19.9149,37700.0
2006-08-01 10:55:00,33.77,33.81,33.75,33.79,35000.0,19.909,19.9325,19.8972,19.9207,35000.0
2006-08-01 11:00:00,33.78,33.84,33.77,33.84,22200.0,19.9149,19.9502,19.909,19.9502,22200.0
2006-08-01 11:05:00,33.84,33.87,33.84,33.86,34800.0,19.9502,19.9679,19.9502,19.962,34800.0
2006-08-01 11:10:00,33.87,33.94,33.85,33.94,42100.0,19.9679,20.0092,19.9561,20.0092,42100.0
2006-08-01 11:15:00,33.94,33.96,33.94,33.94,28800.0,20.0092,20.021,20.0092,20.0092,28800.0
2006-08-01 11:20:00,33.94,33.95,33.92,33.94,18000.0,20.0092,20.0151,19.9974,20.0092,18000.0
2006-08-01 11:25:00,33.93,33.97,33.93,33.93,18100.0,20.0033,20.0269,20.0033,20.0033,18100.0
2006-08-01 11:30:00,33.92,33.93,33.9,33.91,65100.0,19.9974,20.0033,19.9856,19.9915,65100.0
2006-08-01 11:35:00,33.9,33.96,33.9,33.95,25700.0,19.9856,20.021,19.9856,20.0151,25700.0
2006-08-01 11:40:00,33.95,33.96,33.92,33.93,25800.0,20.0151,20.021,19.9974,20.0033,25800.0
2006-08-01 11:45:00,33.94,33.94,33.9,33.9,24800.0,20.0092,20.0092,19.9856,19.9856,24800.0
2006-08-01 11:50:00,33.9,33.93,33.9,33.92,27400.0,19.9856,20.0033,19.9856,19.9974,27400.0
2006-08-01 11:55:00,33.92,33.96,33.92,33.94,16400.0,19.9974,20.021,19.9974,20.0092,16400.0
2006-08-01 12:00:00,33.94,33.94,33.8,33.83,67900.0,20.0092,20.0092,19.9266,19.9443,67900.0
2006-08-01 12:05:00,33.82,33.85,33.82,33.84,10500.0,19.9384,19.9561,19.9384,19.9502,10500.0
2006-08-01 12:10:00,33.85,33.9,33.85,33.85,26200.0,19.9561,19.9856,19.9561,19.9561,26200.0
2006-08-01 12:15:00,33.85,33.91,33.85,33.91,17200.0,19.9561,19.9915,19.9561,19.9915,17200.0
2006-08-01 12:20:00,33.9,33.92,33.89,33.92,13700.0,19.9856,19.9974,19.9797,19.9974,13700.0
2006-08-01 12:25:00,33.92,33.95,33.89,33.89,31700.0,19.9974,20.0151,19.9797,19.9797,31700.0
2006-08-01 12:30:00,33.89,33.93,33.87,33.91,35800.0,19.9797,20.0033,19.9679,19.9915,35800.0
2006-08-01 12:35:00,33.9,33.9,33.86,33.88,15400.0,19.9856,19.9856,19.962,19.9738,15400.0
2006-08-01 12:40:00,33.89,33.94,33.88,33.94,20100.0,19.9797,20.0092,19.9738,20.0092,20100.0
2006-08-01 12:45:00,33.95,33.95,33.9,33.91,20100.0,20.0151,20.0151,19.9856,19.9915,20100.0
2006-08-01 12:50:00,33.93,33.95,33.91,33.93,20100.0,20.0033,20.0151,19.9915,20.0033,20100.0
2006-08-01 12:55:00,33.94,33.95,33.93,33.94,8900.0,20.0092,20.0151,20.0033,20.0092,8900.0
2006-08-01 13:00:00,33.94,33.98,33.94,33.95,19000.0,20.0092,20.0328,20.0092,20.0151,19000.0
2006-08-01 13:05:00,33.95,33.95,33.91,33.91,14000.0,20.0151,20.0151,19.9915,19.9915,14000.0
2006-08-01 13:10:00,33.92,33.95,33.89,33.94,16700.0,19.9974,20.0151,19.9797,20.0092,16700.0
2006-08-01 13:15:00,33.95,33.95,33.9,33.9,12600.0,20.0151,20.0151,19.9856,19.9856,12600.0
2006-08-01 13:20:00,33.9,33.91,33.87,33.89,15500.0,19.9856,19.9915,19.9679,19.9797,15500.0
2006-08-01 13:25:00,33.89,33.89,33.87,33.87,9100.0,19.9797,19.9797,19.9679,19.9679,9100.0
2006-08-01 13:30:00,33.88,33.92,33.88,33.91,13400.0,19.9738,19.9974,19.9738,19.9915,13400.0
2006-08-01 13:35:00,33.91,33.92,33.89,33.9,17500.0,19.9915,19.9974,19.9797,19.9856,17500.0
2006-08-01 13:40:00,33.9,33.94,33.9,33.9,14700.0,19.9856,20.0092,19.9856,19.9856,14700.0
2006-08-01 13:45:00,33.91,33.94,33.9,33.92,17700.0,19.9915,20.0092,19.9856,19.9974,17700.0
2006-08-01 13:50:00,33.93,33.95,33.92,33.93,21300.0,20.0033,20.0151,19.9974,20.0033,21300.0
2006-08-01 13:55:00,33.92,33.93,33.89,33.89,16300.0,19.9974,20.0033,19.9797,19.9797,16300.0
2006-08-01 14:00:00,33.88,33.9,33.84,33.85,32300.0,19.9738,19.9856,19.9502,19.9561,32300.0
2006-08-01 14:05:00,33.84,33.85,33.8,33.8,24900.0,19.9502,19.9561,19.9266,19.9266,24900.0
2006-08-01 14:10:00,33.8,33.81,33.79,33.8,23000.0,19.9266,19.9325,19.9207,19.9266,23000.0
2006-08-01 14:15:00,33.8,33.82,33.77,33.78,20300.0,19.9266,19.9384,19.909,19.9149,20300.0
2006-08-01 14:20:00,33.78,33.81,33.72,33.76,30600.0,19.9149,19.9325,19.8795,19.9031,30600.0
2006-08-01 14:25:00,33.74,33.75,33.7,33.74,19300.0,19.8913,19.8972,19.8677,19.8913,19300.0
2006-08-01 14:30:00,33.74,33.75,33.72,33.73,13300.0,19.8913,19.8972,19.8795,19.8854,13300.0
2006-08-01 14:35:00,33.73,33.74,33.71,33.72,21400.0,19.8854,19.8913,19.8736,19.8795,21400.0
2006-08-01 14:40:00,33.71,33.71,33.66,33.66,22500.0,19.8736,19.8736,19.8441,19.8441,22500.0
2006-08-01 14:45:00,33.65,33.65,33.55,33.56,70900.0,19.8382,19.8382,19.7793,19.7852,70900.0
2006-08-01 14:50:00,33.56,33.72,33.55,33.7,30600.0,19.7852,19.8795,19.7793,19.8677,30600.0
2006-08-01 14:55:00,33.71,33.72,33.67,33.69,26400.0,19.8736,19.8795,19.85,19.8618,26400.0
2006-08-01 15:00:00,33.7,33.72,33.67,33.67,22200.0,19.8677,19.8795,19.85,19.85,22200.0
2006-08-01 15:05:00,33.66,33.71,33.65,33.7,21900.0,19.8441,19.8736,19.8382,19.8677,21900.0
2006-08-01 15:10:00,33.7,33.73,33.69,33.73,14800.0,19.8677,19.8854,19.8618,19.8854,14800.0
2006-08-01 15:15:00,33.72,33.79,33.72,33.78,31000.0,19.8795,19.9207,19.8795,19.9149,31000.0
2006-08-01 15:20:00,33.78,33.79,33.76,33.78,27100.0,19.9149,19.9207,19.9031,19.9149,27100.0
2006-08-01 15:25:00,33.77,33.79,33.75,33.77,22400.0,19.909,19.9207,19.8972,19.909,22400.0
2006-08-01 15:30:00,33.77,33.79,33.73,33.74,41000.0,19.909,19.9207,19.8854,19.8913,41000.0
2006-08-01 15:35:00,33.73,33.78,33.73,33.77,35200.0,19.8854,19.9149,19.8854,19.909,35200.0
2006-08-01 15:40:00,33.76,33.83,33.76,33.8,52000.0,19.9031,19.9443,19.9031,19.9266,52000.0
2006-08-01 15:45:00,33.79,33.85,33.77,33.84,48900.0,19.9207,19.9561,19.909,19.9502,48900.0
2006-08-01 15:50:00,33.85,33.88,33.84,33.85,55500.0,19.9561,19.9738,19.9502,19.9561,55500.0
2006-08-01 15:55:00,33.85,33.87,33.79,33.79,77700.0,19.9561,19.9679,19.9207,19.9207,77700.0
2006-08-02 09:30:00,33.97,34.0,33.92,33.94,66300.0,20.0269,20.0446,19.9974,20.0092,66300.0
2006-08-02 09:35:00,33.94,34.0,33.94,33.99,49900.0,20.0092,20.0446,20.0092,20.0387,49900.0
2006-08-02 09:40:00,33.99,34.02,33.99,34.01,77000.0,20.0387,20.0563,20.0387,20.0504,77000.0
2006-08-02 09:45:00,34.0,34.05,34.0,34.05,26000.0,20.0446,20.074,20.0446,20.074,26000.0
2006-08-02 09:50:00,34.04,34.05,34.03,34.05,26000.0,20.0681,20.074,20.0622,20.074,26000.0
2006-08-02 09:55:00,34.05,34.05,33.98,34.03,32900.0,20.074,20.074,20.0328,20.0622,32900.0
2006-08-02 10:00:00,34.03,34.12,34.01,34.12,30400.0,20.0622,20.1153,20.0504,20.1153,30400.0
2006-08-02 10:05:00,34.08,34.19,34.08,34.19,11000.0,20.0917,20.1566,20.0917,20.1566,11000.0
2006-08-02 10:10:00,34.17,34.28,34.17,34.28,45100.0,20.1448,20.2096,20.1448,20.2096,45100.0
2006-08-02 10:15:00,34.27,34.37,34.26,34.34,43500.0,20.2037,20.2627,20.1978,20.245,43500.0
2006-08-02 10:20:00,34.33,34.36,34.3,34.34,22300.0,20.2391,20.2568,20.2214,20.245,22300.0
2006-08-02 10:25:00,34.34,34.4,34.33,34.39,26900.0,20.245,20.2804,20.2391,20.2745,26900.0
2006-08-02 10:30:00,34.38,34.44,34.35,34.43,47900.0,20.2686,20.304,20.2509,20.2981,47900.0
2006-08-02 10:35:00,34.42,34.48,34.42,34.44,19300.0,20.2922,20.3275,20.2922,20.304,19300.0
2006-08-02 10:40:00,34.43,34.44,34.35,34.36,24800.0,20.2981,20.304,20.2509,20.2568,24800.0
2006-08-02 10:45:00,34.35,34.36,34.28,34.32,13400.0,20.2509,20.2568,20.2096,20.2332,13400.0
2006-08-02 10:50:00,34.32,34.36,34.32,34.35,25000.0,20.2332,20.2568,20.2332,20.2509,25000.0
2006-08-02 10:55:00,34.34,34.39,34.34,34.37,18600.0,20.245,20.2745,20.245,20.2627,18600.0
2006-08-02 11:00:00,34.36,34.39,34.35,34.37,13300.0,20.2568,20.2745,20.2509,20.2627,13300.0
2006-08-02 11:05:00,34.36,34.38,34.27,34.31,22700.0,20.2568,20.2686,20.2037,20.2273,22700.0
2006-08-02 11:10:00,34.3,34.38,34.29,34.37,24600.0,20.2214,20.2686,20.2155,20.2627,24600.0
2006-08-02 11:15:00,34.36,34.39,34.35,34.38,20400.0,20.2568,20.2745,20.2509,20.2686,20400.0
2006-08-02 11:20:00,34.37,34.4,34.37,34.4,34400.0,20.2627,20.2804,20.2627,20.2804,34400.0
2006-08-02 11:25:00,34.39,34.45,34.39,34.45,62000.0,20.2745,20.3098,20.2745,20.3098,62000.0
2006-08-02 11:30:00,34.46,34.49,34.44,34.47,23700.0,20.3157,20.3334,20.304,20.3216,23700.0
2006-08-02 11:35:00,34.48,34.49,34.47,34.48,14400.0,20.3275,20.3334,20.3216,20.3275,14400.0
2006-08-02 11:40:00,34.48,34.48,34.46,34.48,17800.0,20.3275,20.3275,20.3157,20.3275,17800.0
2006-08-02 11:45:00,34.48,34.54,34.48,34.53,52600.0,20.3275,20.3629,20.3275,20.357,52600.0
2006-08-02 11:50:00,34.53,34.63,34.53,34.61,27900.0,20.357,20.416,20.357,20.4042,27900.0
2006-08-02 11:55:00,34.61,34.62,34.55,34.62,78600.0,20.4042,20.4101,20.3688,20.4101,78600.0
2006-08-02 12:00:00,34.62,34.68,34.62,34.65,29700.0,20.4101,20.4454,20.4101,20.4278,29700.0
2006-08-02 12:05:00,34.66,34.69,34.6,34.69,16100.0,20.4337,20.4513,20.3983,20.4513,16100.0
2006-08-02 12:10:00,34.69,34.71,34.63,34.64,16400.0,20.4513,20.4631,20.416,20.4219,16400.0
2006-08-02 12:15:00,34.64,34.71,34.64,34.71,18700.0,20.4219,20.4631,20.4219,20.4631,18700.0
2006-08-02 12:20:00,34.71,34.72,34.69,34.69,19300.0,20.4631,20.469,20.4513,20.4513,19300.0
2006-08-02 12:25:00,34.7,34.75,34.7,34.73,12800.0,20.4572,20.4867,20.4572,20.4749,12800.0
2006-08-02 12:30:00,34.73,34.73,34.69,34.7,17400.0,20.4749,20.4749,20.4513,20.4572,17400.0
2006-08-02 12:35:00,34.7,34.74,34.68,34.71,26200.0,20.4572,20.4808,20.4454,20.4631,26200.0
2006-08-02 12:40:00,34.7,34.75,34.7,34.75,11100.0,20.4572,20.4867,20.4572,20.4867,11100.0
2006-08-02 12:45:00,34.73,34.77,34.72,34.77,12100.0,20.4749,20.4985,20.469,20.4985,12100.0
2006-08-02 12:50:00,34.77,34.85,34.76,34.77,49300.0,20.4985,20.5457,20.4926,20.4985,49300.0
2006-08-02 12:55:00,34.77,34.8,34.76,34.8,50000.0,20.4985,20.5162,20.4926,20.5162,50000.0
2006-08-02 13:00:00,34.8,34.8,34.77,34.8,22500.0,20.5162,20.5162,20.4985,20.5162,22500.0
2006-08-02 13:05:00,34.8,34.83,34.77,34.81,27700.0,20.5162,20.5339,20.4985,20.5221,27700.0
2006-08-02 13:10:00,34.81,34.88,34.81,34.87,12900.0,20.5221,20.5634,20.5221,20.5575,12900.0
2006-08-02 13:15:00,34.87,34.87,34.82,34.84,15200.0,20.5575,20.5575,20.528,20.5398,15200.0
2006-08-02 13:20:00,34.85,34.85,34.74,34.76,25600.0,20.5457,20.5457,20.4808,20.4926,25600.0
2006-08-02 13:25:00,34.75,34.78,34.75,34.77,24600.0,20.4867,20.5044,20.4867,20.4985,24600.0
2006-08-02 13:30:00,34.75,34.79,34.74,34.79,19200.0,20.4867,20.5103,20.4808,20.5103,19200.0
2006-08-02 13:35:00,34.79,34.79,34.76,34.78,14600.0,20.5103,20.5103,20.4926,20.5044,14600.0
2006-08-02 13:40:00,34.78,34.8,34.78,34.78,17800.0,20.5044,20.5162,20.5044,20.5044,17800.0
2006-08-02 13:45:00,34.78,34.8,34.78,34.8,15400.0,20.5044,20.5162,20.5044,20.5162,15400.0
2006-08-02 13:50:00,34.79,34.8,34.79,34.8,20300.0,20.5103,20.5162,20.5103,20.5162,20300.0
2006-08-02 13:55:00,34.79,34.8,34.79,34.79,26300.0,20.5103,20.5162,20.5103,20.5103,26300.0
2006-08-02 14:00:00,34.8,34.83,34.78,34.83,42600.0,20.5162,20.5339,20.5044,20.5339,42600.0
2006-08-02 14:05:00,34.83,34.9,34.83,34.9,35700.0,20.5339,20.5751,20.5339,20.5751,35700.0
2006-08-02 14:10:00,34.89,34.92,34.88,34.92,33700.0,20.5692,20.5869,20.5634,20.5869,33700.0
2006-08-02 14:15:00,34.91,34.94,34.88,34.9,51400.0,20.581,20.5987,20.5634,20.5751,51400.0
2006-08-02 14:20:00,34.89,34.92,34.89,34.9,31500.0,20.5692,20.5869,20.5692,20.5751,31500.0
2006-08-02 14:25:00,34.9,34.9,34.84,34.85,31400.0,20.5751,20.5751,20.5398,20.5457,31400.0
2006-08-02 14:30:00,34.84,34.86,34.82,34.84,24000.0,20.5398,20.5516,20.528,20.5398,24000.0
2006-08-02 14:35:00,34.84,34.86,34.79,34.83,20200.0,20.5398,20.5516,20.5103,20.5339,20200.0
2006-08-02 14:40:00,34.84,34.87,34.82,34.83,18700.0,20.5398,20.5575,20.528,20.5339,18700.0
2006-08-02 14:45:00,34.83,34.9,34.82,34.89,23900.0,20.5339,20.5751,20.528,20.5692,23900.0
2006-08-02 14:50:00,34.89,34.9,34.88,34.88,25900.0,20.5692,20.5751,20.5634,20.5634,25900.0
2006-08-02 14:55:00,34.87,34.9,34.86,34.89,20600.0,20.5575,20.5751,20.5516,20.5692,20600.0
2006-08-02 15:00:00,34.88,34.89,34.85,34.85,15600.0,20.5634,20.5692,20.5457,20.5457,15600.0
2006-08-02 15:05:00,34.85,34.87,34.84,34.85,16800.0,20.5457,20.5575,20.5398,20.5457,16800.0
2006-08-02 15:10:00,34.85,34.85,34.79,34.83,27000.0,20.5457,20.5457,20.5103,20.5339,27000.0
2006-08-02 15:15:00,34.82,34.86,34.82,34.86,15200.0,20.528,20.5516,20.528,20.5516,15200.0
2006-08-02 15:20:00,34.86,34.87,34.85,34.86,19800.0,20.5516,20.5575,20.5457,20.5516,19800.0
2006-08-02 15:25:00,34.87,34.89,34.84,34.85,34400.0,20.5575,20.5692,20.5398,20.5457,34400.0
2006-08-02 15:30:00,34.85,34.89,34.83,34.86,51700.0,20.5457,20.5692,20.5339,20.5516,51700.0
2006-08-02 15:35:00,34.86,34.87,34.83,34.84,23800.0,20.5516,20.5575,20.5339,20.5398,23800.0
2006-08-02 15:40:00,34.84,34.88,34.83,34.83,45100.0,20.5398,20.5634,20.5339,20.5339,45100.0
2006-08-02 15:45:00,34.83,34.84,34.79,34.79,37500.0,20.5339,20.5398,20.5103,20.5103,37500.0
2006-08-02 15:50:00,34.81,34.81,34.77,34.78,58300.0,20.5221,20.5221,20.4985,20.5044,58300.0
2006-08-02 15:55:00,34.78,34.8,34.75,34.8,83500.0,20.5044,20.5162,20.4867,20.5162,83500.0
2006-08-03 09:30:00,34.74,34.8,34.64,34.8,29500.0,20.4808,20.5162,20.4219,20.5162,29500.0
2006-08-03 09:35:00,34.8,34.89,34.8,34.89,8800.0,20.5162,20.5692,20.5162,20.5692,8800.0
2006-08-03 09:40:00,34.89,34.9,34.87,34.89,27700.0,20.5692,20.5751,20.5575,20.5692,27700.0
2006-08-03 09:45:00,34.89,34.9,34.83,34.9,36700.0,20.5692,20.5751,20.5339,20.5751,36700.0
2006-08-03 09:50:00,34.9,34.9,34.86,34.9,14000.0,20.5751,20.5751,20.5516,20.5751,14000.0
2006-08-03 09:55:00,34.9,34.93,34.88,34.89,22900.0,20.5751,20.5928,20.5634,20.5692,22900.0
2006-08-03 10:00:00,34.87,34.9,34.85,34.85,28100.0,20.5575,20.5751,20.5457,20.5457,28100.0
2006-08-03 10:05:00,34.85,34.85,34.74,34.74,16200.0,20.5457,20.5457,20.4808,20.4808,16200.0
2006-08-03 10:10:00,34.73,34.78,34.73,34.77,8200.0,20.4749,20.5044,20.4749,20.4985,8200.0
2006-08-03 10:15:00,34.77,34.84,34.74,34.84,13100.0,20.4985,20.5398,20.4808,20.5398,13100.0
2006-08-03 10:20:00,34.84,34.88,34.83,34.87,14100.0,20.5398,20.5634,20.5339,20.5575,14100.0
2006-08-03 10:25:00,34.85,34.87,34.81,34.81,14900.0,20.5457,20.5575,20.5221,20.5221,14900.0
2006-08-03 10:30:00,34.82,34.82,34.79,34.81,10500.0,20.528,20.528,20.5103,20.5221,10500.0
2006-08-03 10:35:00,34.8,34.82,34.8,34.81,11800.0,20.5162,20.528,20.5162,20.5221,11800.0
2006-08-03 10:40:00,34.82,34.89,34.82,34.88,10300.0,20.528,20.5692,20.528,20.5634,10300.0
2006-08-03 10:45:00,34.86,34.89,34.85,34.89,15100.0,20.5516,20.5692,20.5457,20.5692,15100.0
2006-08-03 10:50:00,34.89,34.9,34.87,34.9,23300.0,20.5692,20.5751,20.5575,20.5751,23300.0
2006-08-03 10:55:00,34.9,34.92,34.89,34.89,11700.0,20.5751,20.5869,20.5692,20.5692,11700.0
2006-08-03 11:00:00,34.89,34.93,34.89,34.93,22200.0,20.5692,20.5928,20.5692,20.5928,22200.0
2006-08-03 11:05:00,34.93,34.95,34.92,34.93,23400.0,20.5928,20.6046,20.5869,20.5928,23400.0
2006-08-03 11:10:00,34.93,34.94,34.92,34.92,10100.0,20.5928,20.5987,20.5869,20.5869,10100.0
2006-08-03 11:15:00,34.93,34.93,34.87,34.87,13700.0,20.5928,20.5928,20.5575,20.5575,13700.0
2006-08-03 11:20:00,34.88,34.9,34.87,34.89,8500.0,20.5634,20.5751,20.5575,20.5692,8500.0
2006-08-03 11:25:00,34.89,34.91,34.89,34.91,8700.0,20.5692,20.581,20.5692,20.581,8700.0
2006-08-03 11:30:00,34.92,34.95,34.91,34.93,18100.0,20.5869,20.6046,20.581,20.5928,18100.0
2006-08-03 11:35:00,34.93,34.94,34.9,34.91,12800.0,20.5928,20.5987,20.5751,20.581,12800.0
2006-08-03 11:40:00,34.91,34.94,34.9,34.92,9000.0,20.581,20.5987,20.5751,20.5869,9000.0
2006-08-03 11:45:00,34.93,34.93,34.9,34.93,17400.0,20.5928,20.5928,20.5751,20.5928,17400.0
2006-08-03 11:50:00,34.92,34.94,34.92,34.93,7600.0,20.5869,20.5987,20.5869,20.5928,7600.0
2006-08-03 11:55:00,34.93,34.95,34.93,34.94,13300.0,20.5928,20.6046,20.5928,20.5987,13300.0
2006-08-03 12:00:00,34.93,34.99,34.93,34.97,37200.0,20.5928,20.6282,20.5928,20.6164,37200.0
2006-08-03 12:05:00,34.97,34.98,34.96,34.97,6600.0,20.6164,20.6223,20.6105,20.6164,6600.0
2006-08-03 12:10:00,34.98,34.99,34.98,34.98,15700.0,20.6223,20.6282,20.6223,20.6223,15700.0
2006-08-03 12:15:00,34.99,35.0,34.98,34.98,16700.0,20.6282,20.6341,20.6223,20.6223,16700.0
2006-08-03 12:20:00,34.99,34.99,34.98,34.99,6500.0,20.6282,20.6282,20.6223,20.6282,6500.0
2006-08-03 12:25:00,34.99,34.99,34.98,34.98,3100.0,20.6282,20.6282,20.6223,20.6223,3100.0
2006-08-03 12:30:00,34.99,35.0,34.98,35.0,35500.0,20.6282,20.6341,20.6223,20.6341,35500.0
2006-08-03 12:35:00,35.0,35.05,34.99,35.02,58800.0,20.6341,20.6636,20.6282,20.6459,58800.0
2006-08-03 12:40:00,35.02,35.03,34.99,34.99,10500.0,20.6459,20.6518,20.6282,20.6282,10500.0
2006-08-03 12:45:00,35.0,35.0,34.99,35.0,9800.0,20.6341,20.6341,20.6282,20.6341,9800.0
2006-08-03 12:50:00,35.01,35.04,35.01,35.02,34300.0,20.64,20.6577,20.64,20.6459,34300.0
2006-08-03 12:55:00,35.01,35.03,34.99,34.99,23400.0,20.64,20.6518,20.6282,20.6282,23400.0
2006-08-03 13:00:00,34.98,35.04,34.98,35.04,38200.0,20.6223,20.6577,20.6223,20.6577,38200.0
2006-08-03 13:05:00,35.04,35.05,35.03,35.04,32800.0,20.6577,20.6636,20.6518,20.6577,32800.0
2006-08-03 13:10:00,35.03,35.05,35.03,35.05,10200.0,20.6518,20.6636,20.6518,20.6636,10200.0
2006-08-03 13:15:00,35.05,35.11,35.04,35.1,13100.0,20.6636,20.6989,20.6577,20.6931,13100.0
2006-08-03 13:20:00,35.1,35.14,35.09,35.13,13400.0,20.6931,20.7166,20.6872,20.7107,13400.0
2006-08-03 13:25:00,35.14,35.15,35.1,35.12,17200.0,20.7166,20.7225,20.6931,20.7048,17200.0
2006-08-03 13:30:00,35.12,35.14,35.11,35.14,8300.0,20.7048,20.7166,20.6989,20.7166,8300.0
2006-08-03 13:35:00,35.13,35.13,35.1,35.11,17200.0,20.7107,20.7107,20.6931,20.6989,17200.0
2006-08-03 13:40:00,35.12,35.13,35.11,35.12,13500.0,20.7048,20.7107,20.6989,20.7048,13500.0
2006-08-03 13:45:00,35.13,35.14,35.12,35.14,11300.0,20.7107,20.7166,20.7048,20.7166,11300.0
2006-08-03 13:50:00,35.13,35.15,35.13,35.15,19200.0,20.7107,20.7225,20.7107,20.7225,19200.0
2006-08-03 13:55:00,35.15,35.15,35.14,35.15,9600.0,20.7225,20.7225,20.7166,20.7225,9600.0
2006-08-03 14:00:00,35.15,35.17,35.15,35.15,16300.0,20.7225,20.7343,20.7225,20.7225,16300.0
2006-08-03 14:05:00,35.15,35.15,35.07,35.08,21700.0,20.7225,20.7225,20.6754,20.6813,21700.0
2006-08-03 14:10:00,35.09,35.1,35.07,35.09,25800.0,20.6872,20.6931,20.6754,20.6872,25800.0
2006-08-03 14:15:00,35.09,35.09,35.03,35.04,34300.0,20.6872,20.6872,20.6518,20.6577,34300.0
2006-08-03 14:20:00,35.04,35.05,35.03,35.04,24800.0,20.6577,20.6636,20.6518,20.6577,24800.0
2006-08-03 14:25:00,35.04,35.12,35.04,35.12,20100.0,20.6577,20.7048,20.6577,20.7048,20100.0
2006-08-03 14:30:00,35.12,35.16,35.12,35.14,67400.0,20.7048,20.7284,20.7048,20.7166,67400.0
2006-08-03 14:35:00,35.15,35.21,35.14,35.21,38800.0,20.7225,20.7579,20.7166,20.7579,38800.0
2006-08-03 14:40:00,35.21,35.28,35.16,35.27,53200.0,20.7579,20.7992,20.7284,20.7933,53200.0
2006-08-03 14:45:00,35.27,35.29,35.26,35.28,20000.0,20.7933,20.8051,20.7874,20.7992,20000.0
2006-08-03 14:50:00,35.29,35.35,35.29,35.35,34200.0,20.8051,20.8404,20.8051,20.8404,34200.0
2006-08-03 14:55:00,35.35,35.38,35.34,35.34,32700.0,20.8404,20.8581,20.8345,20.8345,32700.0
2006-08-03 15:00:00,35.34,35.38,35.34,35.35,28300.0,20.8345,20.8581,20.8345,20.8404,28300.0
2006-08-03 15:05:00,35.32,35.35,35.32,35.34,33800.0,20.8228,20.8404,20.8228,20.8345,33800.0
2006-08-03 15:10:00,35.34,35.34,35.31,35.33,31100.0,20.8345,20.8345,20.8169,20.8286,31100.0
2006-08-03 15:15:00,35.33,35.35,35.31,35.34,31300.0,20.8286,20.8404,20.8169,20.8345,31300.0
2006-08-03 15:20:00,35.34,35.36,35.33,35.35,46100.0,20.8345,20.8463,20.8286,20.8404,46100.0
2006-08-03 15:25:00,35.36,35.37,35.34,35.37,35100.0,20.8463,20.8522,20.8345,20.8522,35100.0
2006-08-03 15:30:00,35.36,35.38,35.35,35.38,38800.0,20.8463,20.8581,20.8404,20.8581,38800.0
2006-08-03 15:35:00,35.37,35.38,35.29,35.31,42100.0,20.8522,20.8581,20.8051,20.8169,42100.0
2006-08-03 15:40:00,35.3,35.32,35.3,35.32,20800.0,20.811,20.8228,20.811,20.8228,20800.0
2006-08-03 15:45:00,35.32,35.32,35.3,35.3,27000.0,20.8228,20.8228,20.811,20.811,27000.0
2006-08-03 15:50:00,35.3,35.31,35.2,35.21,30500.0,20.811,20.8169,20.752,20.7579,30500.0
2006-08-03 15:55:00,35.21,35.21,35.18,35.21,44900.0,20.7579,20.7579,20.7402,20.7579,44900.0
2006-08-04 09:30:00,35.54,35.54,35.48,35.49,40600.0,20.9525,20.9525,20.9171,20.923,40600.0
2006-08-04 09:35:00,35.5,35.54,35.46,35.53,30900.0,20.9289,20.9525,20.9053,20.9466,30900.0
2006-08-04 09:40:00,35.53,35.65,35.53,35.65,26100.0,20.9466,21.0173,20.9466,21.0173,26100.0
2006-08-04 09:45:00,35.62,35.66,35.59,35.64,24000.0,20.9996,21.0232,20.9819,21.0114,24000.0
2006-08-04 09:50:00,35.63,35.67,35.57,35.64,33400.0,21.0055,21.0291,20.9701,21.0114,33400.0
2006-08-04 09:55:00,35.64,35.65,35.6,35.61,133700.0,21.0114,21.0173,20.9878,20.9937,133700.0
2006-08-04 10:00:00,35.6,35.68,35.6,35.67,45000.0,20.9878,21.035,20.9878,21.0291,45000.0
2006-08-04 10:05:00,35.67,35.68,35.58,35.59,19600.0,21.0291,21.035,20.976,20.9819,19600.0
2006-08-04 10:10:00,35.58,35.58,35.5,35.53,29700.0,20.976,20.976,20.9289,20.9466,29700.0
2006-08-04 10:15:00,35.54,35.56,35.46,35.49,15500.0,20.9525,20.9642,20.9053,20.923,15500.0
2006-08-04 10:20:00,35.47,35.49,35.4,35.42,23600.0,20.9112,20.923,20.8699,20.8817,23600.0
2006-08-04 10:25:00,35.41,35.49,35.41,35.46,10100.0,20.8758,20.923,20.8758,20.9053,10100.0
2006-08-04 10:30:00,35.47,35.58,35.46,35.58,24200.0,20.9112,20.976,20.9053,20.976,24200.0
2006-08-04 10:35:00,35.58,35.6,35.58,35.59,13300.0,20.976,20.9878,20.976,20.9819,13300.0
2006-08-04 10:40:00,35.59,35.59,35.55,35.56,11500.0,20.9819,20.9819,20.9583,20.9642,11500.0
2006-08-04 10:45:00,35.56,35.6,35.56,35.59,11800.0,20.9642,20.9878,20.9642,20.9819,11800.0
2006-08-04 10:50:00,35.59,35.59,35.55,35.59,19000.0,20.9819,20.9819,20.9583,20.9819,19000.0
2006-08-04 10:55:00,35.58,35.58,35.53,35.53,13600.0,20.976,20.976,20.9466,20.9466,13600.0
2006-08-04 11:00:00,35.54,35.56,35.51,35.51,25000.0,20.9525,20.9642,20.9348,20.9348,25000.0
2006-08-04 11:05:00,35.51,35.52,35.46,35.46,27600.0,20.9348,20.9407,20.9053,20.9053,27600.0
2006-08-04 11:10:00,35.47,35.47,35.41,35.41,8600.0,20.9112,20.9112,20.8758,20.8758,8600.0
2006-08-04 11:15:00,35.42,35.49,35.42,35.46,16600.0,20.8817,20.923,20.8817,20.9053,16600.0
2006-08-04 11:20:00,35.47,35.53,35.47,35.52,7100.0,20.9112,20.9466,20.9112,20.9407,7100.0
2006-08-04 11:25:00,35.51,35.57,35.51,35.56,13800.0,20.9348,20.9701,20.9348,20.9642,13800.0
2006-08-04 11:30:00,35.54,35.56,35.53,35.53,17600.0,20.9525,20.9642,20.9466,20.9466,17600.0
2006-08-04 11:35:00,35.54,35.55,35.52,35.54,13400.0,20.9525,20.9583,20.9407,20.9525,13400.0
2006-08-04 11:40:00,35.54,35.54,35.52,35.53,10000.0,20.9525,20.9525,20.9407,20.9466,10000.0
2006-08-04 11:45:00,35.53,35.53,35.49,35.5,22800.0,20.9466,20.9466,20.923,20.9289,22800.0
2006-08-04 11:50:00,35.5,35.5,35.43,35.45,33300.0,20.9289,20.9289,20.8876,20.8994,33300.0
2006-08-04 11:55:00,35.43,35.44,35.39,35.4,15500.0,20.8876,20.8935,20.864,20.8699,15500.0
2006-08-04 12:00:00,35.4,35.48,35.39,35.47,16800.0,20.8699,20.9171,20.864,20.9112,16800.0
2006-08-04 12:05:00,35.46,35.48,35.43,35.46,13500.0,20.9053,20.9171,20.8876,20.9053,13500.0
2006-08-04 12:10:00,35.46,35.48,35.45,35.46,28800.0,20.9053,20.9171,20.8994,20.9053,28800.0
2006-08-04 12:15:00,35.45,35.45,35.41,35.43,25800.0,20.8994,20.8994,20.8758,20.8876,25800.0
2006-08-04 12:20:00,35.44,35.44,35.35,35.36,23500.0,20.8935,20.8935,20.8404,20.8463,23500.0
2006-08-04 12:25:00,35.36,35.36,35.32,35.36,13400.0,20.8463,20.8463,20.8228,20.8463,13400.0
2006-08-04 12:30:00,35.36,35.36,35.31,35.31,12300.0,20.8463,20.8463,20.8169,20.8169,12300.0
2006-08-04 12:35:00,35.31,35.31,35.3,35.3,19600.0,20.8169,20.8169,20.811,20.811,19600.0
2006-08-04 12:40:00,35.3,35.33,35.3,35.33,28500.0,20.811,20.8286,20.811,20.8286,28500.0
2006-08-04 12:45:00,35.34,35.36,35.33,35.34,12600.0,20.8345,20.8463,20.8286,20.8345,12600.0
2006-08-04 12:50:00,35.34,35.34,35.33,35.33,10700.0,20.8345,20.8345,20.8286,20.8286,10700.0
2006-08-04 12:55:00,35.32,35.32,35.3,35.31,15200.0,20.8228,20.8228,20.811,20.8169,15200.0
2006-08-04 13:00:00,35.3,35.31,35.28,35.31,15300.0,20.811,20.8169,20.7992,20.8169,15300.0
2006-08-04 13:05:00,35.32,35.32,35.3,35.3,2300.0,20.8228,20.8228,20.811,20.811,2300.0
2006-08-04 13:10:00,35.3,35.31,35.17,35.19,35900.0,20.811,20.8169,20.7343,20.7461,35900.0
2006-08-04 13:15:00,35.18,35.19,35.13,35.19,18400.0,20.7402,20.7461,20.7107,20.7461,18400.0
2006-08-04 13:20:00,35.2,35.23,35.18,35.2,20000.0,20.752,20.7697,20.7402,20.752,20000.0
2006-08-04 13:25:00,35.2,35.28,35.19,35.25,20200.0,20.752,20.7992,20.7461,20.7815,20200.0
2006-08-04 13:30:00,35.26,35.27,35.23,35.24,31600.0,20.7874,20.7933,20.7697,20.7756,31600.0
2006-08-04 13:35:00,35.25,35.25,35.19,35.19,19800.0,20.7815,20.7815,20.7461,20.7461,19800.0
2006-08-04 13:40:00,35.2,35.2,35.14,35.16,24400.0,20.752,20.752,20.7166,20.7284,24400.0
2006-08-04 13:45:00,35.17,35.22,35.16,35.21,20000.0,20.7343,20.7638,20.7284,20.7579,20000.0
2006-08-04 13:50:00,35.2,35.22,35.18,35.19,17300.0,20.752,20.7638,20.7402,20.7461,17300.0
2006-08-04 13:55:00,35.18,35.21,35.17,35.2,35800.0,20.7402,20.7579,20.7343,20.752,35800.0
2006-08-04 14:00:00,35.19,35.24,35.19,35.24,66000.0,20.7461,20.7756,20.7461,20.7756,66000.0
2006-08-04 14:05:00,35.22,35.24,35.21,35.24,18400.0,20.7638,20.7756,20.7579,20.7756,18400.0
2006-08-04 14:10:00,35.22,35.24,35.19,35.2,33200.0,20.7638,20.7756,20.7461,20.752,33200.0
2006-08-04 14:15:00,35.2,35.2,35.15,35.17,12700.0,20.752,20.752,20.7225,20.7343,12700.0
2006-08-04 14:20:00,35.17,35.2,35.13,35.14,30900.0,20.7343,20.752,20.7107,20.7166,30900.0
2006-08-04 14:25:00,35.14,35.18,35.12,35.13,20700.0,20.7166,20.7402,20.7048,20.7107,20700.0
2006-08-04 14:30:00,35.14,35.14,35.11,35.13,10100.0,20.7166,20.7166,20.6989,20.7107,10100.0
2006-08-04 14:35:00,35.12,35.16,35.11,35.14,16200.0,20.7048,20.7284,20.6989,20.7166,16200.0
2006-08-04 14:40:00,35.14,35.14,35.06,35.11,39200.0,20.7166,20.7166,20.6695,20.6989,39200.0
2006-08-04 14:45:00,35.11,35.11,35.01,35.01,29300.0,20.6989,20.6989,20.64,20.64,29300.0
2006-08-04 14:50:00,35.03,35.05,35.0,35.03,49400.0,20.6518,20.6636,20.6341,20.6518,49400.0
2006-08-04 14:55:00,35.03,35.05,35.0,35.02,28800.0,20.6518,20.6636,20.6341,20.6459,28800.0
2006-08-04 15:00:00,35.02,35.05,34.98,34.99,64600.0,20.6459,20.6636,20.6223,20.6282,64600.0
2006-08-04 15:05:00,34.99,35.03,34.95,35.01,48500.0,20.6282,20.6518,20.6046,20.64,48500.0
2006-08-04 15:10:00,35.02,35.05,35.02,35.04,31300.0,20.6459,20.6636,20.6459,20.6577,31300.0
2006-08-04 15:15:00,35.04,35.06,35.0,35.03,28900.0,20.6577,20.6695,20.6341,20.6518,28900.0
2006-08-04 15:20:00,35.01,35.04,34.98,35.03,51400.0,20.64,20.6577,20.6223,20.6518,51400.0
2006-08-04 15:25:00,35.03,35.09,35.03,35.09,37100.0,20.6518,20.6872,20.6518,20.6872,37100.0
2006-08-04 15:30:00,35.1,35.11,35.08,35.11,18100.0,20.6931,20.6989,20.6813,20.6989,18100.0
2006-08-04 15:35:00,35.11,35.13,35.08,35.11,51500.0,20.6989,20.7107,20.6813,20.6989,51500.0
2006-08-04 15:40:00,35.11,35.16,35.11,35.11,27100.0,20.6989,20.7284,20.6989,20.6989,27100.0
2006-08-04 15:45:00,35.12,35.22,35.11,35.22,57000.0,20.7048,20.7638,20.6989,20.7638,57000.0
2006-08-04 15:50:00,35.24,35.26,35.22,35.26,96400.0,20.7756,20.7874,20.7638,20.7874,96400.0
2006-08-04 15:55:00,35.26,35.26,35.2,35.22,34500.0,20.7874,20.7874,20.752,20.7638,34500.0
2006-08-07 09:30:00,35.18,35.18,35.0,35.01,29200.0,20.7402,20.7402,20.6341,20.64,29200.0
2006-08-07 09:35:00,35.01,35.01,34.84,34.89,11900.0,20.64,20.64,20.5398,20.5692,11900.0
2006-08-07 09:40:00,34.86,34.86,34.74,34.76,20500.0,20.5516,20.5516,20.4808,20.4926,20500.0
2006-08-07 09:45:00,34.76,34.82,34.75,34.82,14500.0,20.4926,20.528,20.4867,20.528,14500.0
2006-08-07 09:50:00,34.81,34.92,34.81,34.91,21700.0,20.5221,20.5869,20.5221,20.581,21700.0
2006-08-07 09:55:00,34.89,34.93,34.83,34.88,24600.0,20.5692,20.5928,20.5339,20.5634,24600.0
2006-08-07 10:00:00,34.87,34.89,34.83,34.83,18400.0,20.5575,20.5692,20.5339,20.5339,18400.0
2006-08-07 10:05:00,34.84,34.89,34.83,34.87,17600.0,20.5398,20.5692,20.5339,20.5575,17600.0
2006-08-07 10:10:00,34.87,34.88,34.82,34.83,24600.0,20.5575,20.5634,20.528,20.5339,24600.0
2006-08-07 10:15:00,34.83,34.85,34.8,34.82,24600.0,20.5339,20.5457,20.5162,20.528,24600.0
2006-08-07 10:20:00,34.81,34.84,34.77,34.77,22600.0,20.5221,20.5398,20.4985,20.4985,22600.0
2006-08-07 10:25:00,34.76,34.77,34.72,34.73,22400.0,20.4926,20.4985,20.469,20.4749,22400.0
2006-08-07 10:30:00,34.72,34.76,34.66,34.66,67500.0,20.469,20.4926,20.4337,20.4337,67500.0
2006-08-07 10:35:00,34.67,34.67,34.57,34.58,31700.0,20.4395,20.4395,20.3806,20.3865,31700.0
2006-08-07 10:40:00,34.57,34.59,34.57,34.58,14400.0,20.3806,20.3924,20.3806,20.3865,14400.0
2006-08-07 10:45:00,34.57,34.57,34.54,34.56,24100.0,20.3806,20.3806,20.3629,20.3747,24100.0
2006-08-07 10:50:00,34.53,34.58,34.52,34.56,23900.0,20.357,20.3865,20.3511,20.3747,23900.0
2006-08-07 10:55:00,34.57,34.58,34.5,34.5,14000.0,20.3806,20.3865,20.3393,20.3393,14000.0
2006-08-07 11:00:00,34.5,34.51,34.43,34.45,39200.0,20.3393,20.3452,20.2981,20.3098,39200.0
2006-08-07 11:05:00,34.45,34.45,34.37,34.38,23300.0,20.3098,20.3098,20.2627,20.2686,23300.0
2006-08-07 11:10:00,34.37,34.38,34.35,34.38,22600.0,20.2627,20.2686,20.2509,20.2686,22600.0
2006-08-07 11:15:00,34.36,34.4,34.36,34.38,19300.0,20.2568,20.2804,20.2568,20.2686,19300.0
2006-08-07 11:20:00,34.38,34.43,34.37,34.43,18700.0,20.2686,20.2981,20.2627,20.2981,18700.0
2006-08-07 11:25:00,34.43,34.43,34.41,34.42,16300.0,20.2981,20.2981,20.2863,20.2922,16300.0
2006-08-07 11:30:00,34.41,34.44,34.4,34.41,19000.0,20.2863,20.304,20.2804,20.2863,19000.0
2006-08-07 11:35:00,34.42,34.57,34.42,34.56,19700.0,20.2922,20.3806,20.2922,20.3747,19700.0
2006-08-07 11:40:00,34.56,34.61,34.56,34.61,15700.0,20.3747,20.4042,20.3747,20.4042,15700.0
2006-08-07 11:45:00,34.61,34.64,34.6,34.61,10300.0,20.4042,20.4219,20.3983,20.4042,10300.0
2006-08-07 11:50:00,34.6,34.62,34.59,34.59,9000.0,20.3983,20.4101,20.3924,20.3924,9000.0
2006-08-07 11:55:00,34.6,34.67,34.6,34.67,20500.0,20.3983,20.4395,20.3983,20.4395,20500.0
2006-08-07 12:00:00,34.67,34.74,34.67,34.74,19400.0,20.4395,20.4808,20.4395,20.4808,19400.0
2006-08-07 12:05:00,34.73,34.73,34.72,34.72,14800.0,20.4749,20.4749,20.469,20.469,14800.0
2006-08-07 12:10:00,34.71,34.73,34.71,34.73,13000.0,20.4631,20.4749,20.4631,20.4749,13000.0
2006-08-07 12:15:00,34.72,34.75,34.72,34.75,10100.0,20.469,20.4867,20.469,20.4867,10100.0
2006-08-07 12:20:00,34.74,34.75,34.7,34.71,10600.0,20.4808,20.4867,20.4572,20.4631,10600.0
2006-08-07 12:25:00,34.71,34.75,34.71,34.74,13600.0,20.4631,20.4867,20.4631,20.4808,13600.0
2006-08-07 12:30:00,34.74,34.76,34.74,34.75,15600.0,20.4808,20.4926,20.4808,20.4867,15600.0
2006-08-07 12:35:00,34.75,34.76,34.74,34.75,7700.0,20.4867,20.4926,20.4808,20.4867,7700.0
2006-08-07 12:40:00,34.74,34.83,34.74,34.79,26400.0,20.4808,20.5339,20.4808,20.5103,26400.0
2006-08-07 12:45:00,34.8,34.82,34.77,34.78,8800.0,20.5162,20.528,20.4985,20.5044,8800.0
2006-08-07 12:50:00,34.77,34.77,34.7,34.7,8100.0,20.4985,20.4985,20.4572,20.4572,8100.0
2006-08-07 12:55:00,34.69,34.7,34.67,34.67,5200.0,20.4513,20.4572,20.4395,20.4395,5200.0
2006-08-07 13:00:00,34.66,34.67,34.61,34.61,13400.0,20.4337,20.4395,20.4042,20.4042,13400.0
2006-08-07 13:05:00,34.61,34.63,34.59,34.62,13700.0,20.4042,20.416,20.3924,20.4101,13700.0
2006-08-07 13:10:00,34.6,34.65,34.6,34.61,16100.0,20.3983,20.4278,20.3983,20.4042,16100.0
2006-08-07 13:15:00,34.63,34.63,34.6,34.6,9800.0,20.416,20.416,20.3983,20.3983,9800.0
2006-08-07 13:20:00,34.6,34.6,34.58,34.58,5300.0,20.3983,20.3983,20.3865,20.3865,5300.0
2006-08-07 13:25:00,34.58,34.69,34.58,34.69,17300.0,20.3865,20.4513,20.3865,20.4513,17300.0
2006-08-07 13:30:00,34.68,34.74,34.68,34.73,13800.0,20.4454,20.4808,20.4454,20.4749,13800.0
2006-08-07 13:35:00,34.72,34.73,34.69,34.71,5000.0,20.469,20.4749,20.4513,20.4631,5000.0
2006-08-07 13:40:00,34.7,34.71,34.68,34.68,14700.0,20.4572,20.4631,20.4454,20.4454,14700.0
2006-08-07 13:45:00,34.67,34.68,34.66,34.67,5900.0,20.4395,20.4454,20.4337,20.4395,5900.0
2006-08-07 13:50:00,34.67,34.68,34.66,34.68,11600.0,20.4395,20.4454,20.4337,20.4454,11600.0
2006-08-07 13:55:00,34.67,34.69,34.65,34.65,8600.0,20.4395,20.4513,20.4278,20.4278,8600.0
2006-08-07 14:00:00,34.65,34.65,34.56,34.57,16700.0,20.4278,20.4278,20.3747,20.3806,16700.0
2006-08-07 14:05:00,34.58,34.6,34.57,34.6,7900.0,20.3865,20.3983,20.3806,20.3983,7900.0
2006-08-07 14:10:00,34.6,34.61,34.59,34.6,7700.0,20.3983,20.4042,20.3924,20.3983,7700.0
2006-08-07 14:15:00,34.59,34.68,34.59,34.68,21700.0,20.3924,20.4454,20.3924,20.4454,21700.0
2006-08-07 14:20:00,34.67,34.7,34.67,34.68,8000.0,20.4395,20.4572,20.4395,20.4454,8000.0
2006-08-07 14:25:00,34.68,34.69,34.66,34.67,15700.0,20.4454,20.4513,20.4337,20.4395,15700.0
2006-08-07 14:30:00,34.66,34.68,34.65,34.67,24400.0,20.4337,20.4454,20.4278,20.4395,24400.0
2006-08-07 14:35:00,34.67,34.7,34.64,34.65,31200.0,20.4395,20.4572,20.4219,20.4278,31200.0
2006-08-07 14:40:00,34.64,34.65,34.63,34.63,9000.0,20.4219,20.4278,20.416,20.416,9000.0
2006-08-07 14:45:00,34.64,34.68,34.63,34.66,21500.0,20.4219,20.4454,20.416,20.4337,21500.0
2006-08-07 14:50:00,34.66,34.66,34.62,34.63,13900.0,20.4337,20.4337,20.4101,20.416,13900.0
2006-08-07 14:55:00,34.64,34.64,34.62,34.64,7200.0,20.4219,20.4219,20.4101,20.4219,7200.0
2006-08-07 15:00:00,34.63,34.65,34.63,34.64,24500.0,20.416,20.4278,20.416,20.4219,24500.0
2006-08-07 15:05:00,34.64,34.64,34.62,34.63,80800.0,20.4219,20.4219,20.4101,20.416,80800.0
2006-08-07 15:10:00,34.62,34.64,34.62,34.64,56400.0,20.4101,20.4219,20.4101,20.4219,56400.0
2006-08-07 15:15:00,34.65,34.65,34.59,34.6,17400.0,20.4278,20.4278,20.3924,20.3983,17400.0
2006-08-07 15:20:00,34.59,34.65,34.59,34.62,22400.0,20.3924,20.4278,20.3924,20.4101,22400.0
2006-08-07 15:25:00,34.62,34.65,34.61,34.62,31200.0,20.4101,20.4278,20.4042,20.4101,31200.0
2006-08-07 15:30:00,34.62,34.66,34.62,34.66,28400.0,20.4101,20.4337,20.4101,20.4337,28400.0
2006-08-07 15:35:00,34.65,34.7,34.64,34.69,24400.0,20.4278,20.4572,20.4219,20.4513,24400.0
2006-08-07 15:40:00,34.7,34.7,34.61,34.62,25200.0,20.4572,20.4572,20.4042,20.4101,25200.0
2006-08-07 15:45:00,34.61,34.62,34.6,34.61,28000.0,20.4042,20.4101,20.3983,20.4042,28000.0
2006-08-07 15:50:00,34.62,34.62,34.6,34.6,45500.0,20.4101,20.4101,20.3983,20.3983,45500.0
2006-08-07 15:55:00,34.59,34.61,34.55,34.57,91000.0,20.3924,20.4042,20.3688,20.3806,91000.0
2006-08-08 09:30:00,34.82,34.95,34.82,34.95,30100.0,20.528,20.6046,20.528,20.6046,30100.0
2006-08-08 09:35:00,34.95,35.1,34.94,35.07,70600.0,20.6046,20.6931,20.5987,20.6754,70600.0
2006-08-08 09:40:00,35.08,35.21,35.06,35.17,69500.0,20.6813,20.7579,20.6695,20.7343,69500.0
2006-08-08 09:45:00,35.19,35.32,35.19,35.25,68000.0,20.7461,20.8228,20.7461,20.7815,68000.0
2006-08-08 09:50:00,35.25,35.27,35.22,35.25,55300.0,20.7815,20.7933,20.7638,20.7815,55300.0
2006-08-08 09:55:00,35.25,35.29,35.22,35.28,48900.0,20.7815,20.8051,20.7638,20.7992,48900.0
2006-08-08 10:00:00,35.3,35.3,35.18,35.23,37900.0,20.811,20.811,20.7402,20.7697,37900.0
2006-08-08 10:05:00,35.24,35.25,35.2,35.25,27600.0,20.7756,20.7815,20.752,20.7815,27600.0
2006-08-08 10:10:00,35.24,35.29,35.21,35.25,12200.0,20.7756,20.8051,20.7579,20.7815,12200.0
2006-08-08 10:15:00,35.25,35.25,35.22,35.22,19600.0,20.7815,20.7815,20.7638,20.7638,19600.0
2006-08-08 10:20:00,35.22,35.22,35.15,35.15,36600.0,20.7638,20.7638,20.7225,20.7225,36600.0
2006-08-08 10:25:00,35.15,35.15,35.13,35.15,19000.0,20.7225,20.7225,20.7107,20.7225,19000.0
2006-08-08 10:30:00,35.13,35.21,35.12,35.19,59300.0,20.7107,20.7579,20.7048,20.7461,59300.0
2006-08-08 10:35:00,35.18,35.18,35.14,35.15,24100.0,20.7402,20.7402,20.7166,20.7225,24100.0
2006-08-08 10:40:00,35.14,35.17,35.13,35.17,46300.0,20.7166,20.7343,20.7107,20.7343,46300.0
2006-08-08 10:45:00,35.17,35.2,35.17,35.17,28300.0,20.7343,20.752,20.7343,20.7343,28300.0
2006-08-08 10:50:00,35.18,35.2,35.17,35.2,9800.0,20.7402,20.752,20.7343,20.752,9800.0
2006-08-08 10:55:00,35.2,35.2,35.18,35.2,18400.0,20.752,20.752,20.7402,20.752,18400.0
2006-08-08 11:00:00,35.19,35.2,35.18,35.18,20300.0,20.7461,20.752,20.7402,20.7402,20300.0
2006-08-08 11:05:00,35.19,35.2,35.18,35.2,12000.0,20.7461,20.752,20.7402,20.752,12000.0
2006-08-08 11:10:00,35.2,35.2,35.19,35.2,12100.0,20.752,20.752,20.7461,20.752,12100.0
2006-08-08 11:15:00,35.2,35.2,35.18,35.2,20900.0,20.752,20.752,20.7402,20.752,20900.0
2006-08-08 11:20:00,35.19,35.2,35.18,35.2,10900.0,20.7461,20.752,20.7402,20.752,10900.0
2006-08-08 11:25:00,35.19,35.2,35.18,35.2,14500.0,20.7461,20.752,20.7402,20.752,14500.0
2006-08-08 11:30:00,35.19,35.2,35.17,35.19,25500.0,20.7461,20.752,20.7343,20.7461,25500.0
2006-08-08 11:35:00,35.19,35.19,35.17,35.18,9400.0,20.7461,20.7461,20.7343,20.7402,9400.0
2006-08-08 11:40:00,35.19,35.2,35.19,35.19,9600.0,20.7461,20.752,20.7461,20.7461,9600.0
2006-08-08 11:45:00,35.19,35.2,35.19,35.19,16000.0,20.7461,20.752,20.7461,20.7461,16000.0
2006-08-08 11:50:00,35.19,35.2,35.18,35.19,11300.0,20.7461,20.752,20.7402,20.7461,11300.0
2006-08-08 11:55:00,35.19,35.2,35.18,35.2,6400.0,20.7461,20.752,20.7402,20.752,6400.0
2006-08-08 12:00:00,35.2,35.27,35.2,35.23,29700.0,20.752,20.7933,20.752,20.7697,29700.0
2006-08-08 12:05:00,35.24,35.25,35.22,35.25,33200.0,20.7756,20.7815,20.7638,20.7815,33200.0
2006-08-08 12:10:00,35.23,35.25,35.22,35.25,11400.0,20.7697,20.7815,20.7638,20.7815,11400.0
2006-08-08 12:15:00,35.25,35.25,35.23,35.24,11000.0,20.7815,20.7815,20.7697,20.7756,11000.0
2006-08-08 12:20:00,35.24,35.26,35.24,35.25,6600.0,20.7756,20.7874,20.7756,20.7815,6600.0
2006-08-08 12:25:00,35.25,35.25,35.22,35.22,8100.0,20.7815,20.7815,20.7638,20.7638,8100.0
2006-08-08 12:30:00,35.22,35.23,35.2,35.2,9200.0,20.7638,20.7697,20.752,20.752,9200.0
2006-08-08 12:35:00,35.2,35.2,35.18,35.2,11200.0,20.752,20.752,20.7402,20.752,11200.0
2006-08-08 12:40:00,35.2,35.21,35.19,35.19,35000.0,20.752,20.7579,20.7461,20.7461,35000.0
2006-08-08 12:45:00,35.2,35.23,35.2,35.23,12800.0,20.752,20.7697,20.752,20.7697,12800.0
2006-08-08 12:50:00,35.24,35.25,35.21,35.21,23000.0,20.7756,20.7815,20.7579,20.7579,23000.0
2006-08-08 12:55:00,35.21,35.23,35.19,35.2,11200.0,20.7579,20.7697,20.7461,20.752,11200.0
2006-08-08 13:00:00,35.21,35.22,35.2,35.22,13800.0,20.7579,20.7638,20.752,20.7638,13800.0
2006-08-08 13:05:00,35.22,35.23,35.2,35.23,13200.0,20.7638,20.7697,20.752,20.7697,13200.0
2006-08-08 13:10:00,35.22,35.22,35.19,35.2,11900.0,20.7638,20.7638,20.7461,20.752,11900.0
2006-08-08 13:15:00,35.19,35.21,35.19,35.2,14800.0,20.7461,20.7579,20.7461,20.752,14800.0
2006-08-08 13:20:00,35.19,35.24,35.19,35.23,42100.0,20.7461,20.7756,20.7461,20.7697,42100.0
2006-08-08 13:25:00,35.23,35.23,35.21,35.21,15000.0,20.7697,20.7697,20.7579,20.7579,15000.0
2006-08-08 13:30:00,35.2,35.2,35.18,35.19,34700.0,20.752,20.752,20.7402,20.7461,34700.0
2006-08-08 13:35:00,35.19,35.19,35.17,35.19,15200.0,20.7461,20.7461,20.7343,20.7461,15200.0
2006-08-08 13:40:00,35.17,35.18,35.11,35.11,10200.0,20.7343,20.7402,20.6989,20.6989,10200.0
2006-08-08 13:45:00,35.12,35.18,35.11,35.17,13000.0,20.7048,20.7402,20.6989,20.7343,13000.0
2006-08-08 13:50:00,35.18,35.21,35.18,35.19,35000.0,20.7402,20.7579,20.7402,20.7461,35000.0
2006-08-08 13:55:00,35.19,35.19,35.16,35.18,10300.0,20.7461,20.7461,20.7284,20.7402,10300.0
2006-08-08 14:00:00,35.17,35.19,35.17,35.19,4600.0,20.7343,20.7461,20.7343,20.7461,4600.0
2006-08-08 14:05:00,35.19,35.24,35.19,35.24,19900.0,20.7461,20.7756,20.7461,20.7756,19900.0
2006-08-08 14:10:00,35.23,35.32,35.22,35.31,29100.0,20.7697,20.8228,20.7638,20.8169,29100.0
2006-08-08 14:15:00,35.31,35.35,35.23,35.3,30200.0,20.8169,20.8404,20.7697,20.811,30200.0
2006-08-08 14:20:00,35.3,35.34,35.08,35.08,46300.0,20.811,20.8345,20.6813,20.6813,46300.0
2006-08-08 14:25:00,35.06,35.1,35.01,35.09,32300.0,20.6695,20.6931,20.64,20.6872,32300.0
2006-08-08 14:30:00,35.09,35.14,35.02,35.05,58000.0,20.6872,20.7166,20.6459,20.6636,58000.0
2006-08-08 14:35:00,35.07,35.2,35.04,35.08,44100.0,20.6754,20.752,20.6577,20.6813,44100.0
2006-08-08 14:40:00,35.08,35.2,35.04,35.04,33500.0,20.6813,20.752,20.6577,20.6577,33500.0
2006-08-08 14:45:00,35.06,35.12,35.01,35.05,37400.0,20.6695,20.7048,20.64,20.6636,37400.0
2006-08-08 14:50:00,35.04,35.11,35.0,35.01,39500.0,20.6577,20.6989,20.6341,20.64,39500.0
2006-08-08 14:55:00,35.01,35.04,34.95,34.96,29800.0,20.64,20.6577,20.6046,20.6105,29800.0
2006-08-08 15:00:00,34.94,35.0,34.93,34.95,22000.0,20.5987,20.6341,20.5928,20.6046,22000.0
2006-08-08 15:05:00,34.95,34.96,34.88,34.92,28900.0,20.6046,20.6105,20.5634,20.5869,28900.0
2006-08-08 15:10:00,34.92,34.94,34.9,34.91,41400.0,20.5869,20.5987,20.5751,20.581,41400.0
2006-08-08 15:15:00,34.91,34.93,34.86,34.86,25400.0,20.581,20.5928,20.5516,20.5516,25400.0
2006-08-08 15:20:00,34.86,34.88,34.83,34.85,27500.0,20.5516,20.5634,20.5339,20.5457,27500.0
2006-08-08 15:25:00,34.85,34.87,34.83,34.86,19100.0,20.5457,20.5575,20.5339,20.5516,19100.0
2006-08-08 15:30:00,34.85,34.92,34.82,34.92,36600.0,20.5457,20.5869,20.528,20.5869,36600.0
2006-08-08 15:35:00,34.91,34.93,34.89,34.89,17800.0,20.581,20.5928,20.5692,20.5692,17800.0
2006-08-08 15:40:00,34.89,34.91,34.87,34.88,14300.0,20.5692,20.581,20.5575,20.5634,14300.0
2006-08-08 15:45:00,34.88,34.9,34.85,34.87,36200.0,20.5634,20.5751,20.5457,20.5575,36200.0
2006-08-08 15:50:00,34.87,34.89,34.86,34.87,26100.0,20.5575,20.5692,20.5516,20.5575,26100.0
2006-08-08 15:55:00,34.86,34.88,34.83,34.84,65000.0,20.5516,20.5634,20.5339,20.5398,65000.0
2006-08-09 09:30:00,34.95,35.0,34.83,34.85,43300.0,20.6046,20.6341,20.5339,20.5457,43300.0
2006-08-09 09:35:00,34.83,34.91,34.75,34.8,22100.0,20.5339,20.581,20.4867,20.5162,22100.0
2006-08-09 09:40:00,34.8,34.8,34.6,34.66,22500.0,20.5162,20.5162,20.3983,20.4337,22500.0
2006-08-09 09:45:00,34.66,34.72,34.63,34.63,23500.0,20.4337,20.469,20.416,20.416,23500.0
2006-08-09 09:50:00,34.6,34.63,34.58,34.62,16500.0,20.3983,20.416,20.3865,20.4101,16500.0
2006-08-09 09:55:00,34.61,34.69,34.6,34.63,24300.0,20.4042,20.4513,20.3983,20.416,24300.0
2006-08-09 10:00:00,34.61,34.62,34.57,34.62,18100.0,20.4042,20.4101,20.3806,20.4101,18100.0
2006-08-09 10:05:00,34.62,34.69,34.61,34.61,29600.0,20.4101,20.4513,20.4042,20.4042,29600.0
2006-08-09 10:10:00,34.6,34.61,34.57,34.59,26800.0,20.3983,20.4042,20.3806,20.3924,26800.0
2006-08-09 10:15:00,34.59,34.61,34.58,34.6,18600.0,20.3924,20.4042,20.3865,20.3983,18600.0
2006-08-09 10:20:00,34.59,34.61,34.54,34.54,18500.0,20.3924,20.4042,20.3629,20.3629,18500.0
2006-08-09 10:25:00,34.55,34.56,34.43,34.43,23100.0,20.3688,20.3747,20.2981,20.2981,23100.0
2006-08-09 10:30:00,34.45,34.45,34.34,34.34,20600.0,20.3098,20.3098,20.245,20.245,20600.0
2006-08-09 10:35:00,34.35,34.4,34.34,34.35,43100.0,20.2509,20.2804,20.245,20.2509,43100.0
2006-08-09 10:40:00,34.34,34.37,34.33,34.33,22400.0,20.245,20.2627,20.2391,20.2391,22400.0
2006-08-09 10:45:00,34.33,34.35,34.32,34.33,19500.0,20.2391,20.2509,20.2332,20.2391,19500.0
2006-08-09 10:50:00,34.34,34.36,34.33,34.36,14700.0,20.245,20.2568,20.2391,20.2568,14700.0
2006-08-09 10:55:00,34.36,34.36,34.26,34.26,26000.0,20.2568,20.2568,20.1978,20.1978,26000.0
2006-08-09 11:00:00,34.26,34.27,34.21,34.25,51600.0,20.1978,20.2037,20.1684,20.1919,51600.0
2006-08-09 11:05:00,34.27,34.32,34.25,34.32,17200.0,20.2037,20.2332,20.1919,20.2332,17200.0
2006-08-09 11:10:00,34.33,34.37,34.33,34.35,21900.0,20.2391,20.2627,20.2391,20.2509,21900.0
2006-08-09 11:15:00,34.36,34.42,34.35,34.4,18800.0,20.2568,20.2922,20.2509,20.2804,18800.0
2006-08-09 11:20:00,34.4,34.41,34.36,34.36,18000.0,20.2804,20.2863,20.2568,20.2568,18000.0
2006-08-09 11:25:00,34.36,34.38,34.32,34.33,31300.0,20.2568,20.2686,20.2332,20.2391,31300.0
2006-08-09 11:30:00,34.33,34.42,34.33,34.42,24200.0,20.2391,20.2922,20.2391,20.2922,24200.0
2006-08-09 11:35:00,34.43,34.47,34.43,34.44,15300.0,20.2981,20.3216,20.2981,20.304,15300.0
2006-08-09 11:40:00,34.44,34.52,34.43,34.52,38100.0,20.304,20.3511,20.2981,20.3511,38100.0
2006-08-09 11:45:00,34.51,34.52,34.48,34.48,15800.0,20.3452,20.3511,20.3275,20.3275,15800.0
2006-08-09 11:50:00,34.47,34.47,34.34,34.37,25500.0,20.3216,20.3216,20.245,20.2627,25500.0
2006-08-09 11:55:00,34.35,34.36,34.26,34.26,16900.0,20.2509,20.2568,20.1978,20.1978,16900.0
2006-08-09 12:00:00,34.26,34.3,34.25,34.3,33600.0,20.1978,20.2214,20.1919,20.2214,33600.0
2006-08-09 12:05:00,34.3,34.38,34.3,34.38,15600.0,20.2214,20.2686,20.2214,20.2686,15600.0
2006-08-09 12:10:00,34.38,34.42,34.38,34.42,16700.0,20.2686,20.2922,20.2686,20.2922,16700.0
2006-08-09 12:15:00,34.42,34.47,34.42,34.46,16400.0,20.2922,20.3216,20.2922,20.3157,16400.0
2006-08-09 12:20:00,34.47,34.51,34.46,34.5,19900.0,20.3216,20.3452,20.3157,20.3393,19900.0
2006-08-09 12:25:00,34.5,34.53,34.5,34.53,16300.0,20.3393,20.357,20.3393,20.357,16300.0
2006-08-09 12:30:00,34.51,34.53,34.5,34.52,9700.0,20.3452,20.357,20.3393,20.3511,9700.0
2006-08-09 12:35:00,34.52,34.53,34.52,34.52,8100.0,20.3511,20.357,20.3511,20.3511,8100.0
2006-08-09 12:40:00,34.53,34.53,34.5,34.5,14400.0,20.357,20.357,20.3393,20.3393,14400.0
2006-08-09 12:45:00,34.5,34.5,34.42,34.43,18900.0,20.3393,20.3393,20.2922,20.2981,18900.0
2006-08-09 12:50:00,34.4,34.41,34.28,34.28,16000.0,20.2804,20.2863,20.2096,20.2096,16000.0
2006-08-09 12:55:00,34.29,34.3,34.23,34.24,11000.0,20.2155,20.2214,20.1801,20.186,11000.0
2006-08-09 13:00:00,34.24,34.24,34.18,34.18,19400.0,20.186,20.186,20.1507,20.1507,19400.0
2006-08-09 13:05:00,34.18,34.2,34.17,34.18,21400.0,20.1507,20.1625,20.1448,20.1507,21400.0
2006-08-09 13:10:00,34.19,34.19,34.14,34.15,15900.0,20.1566,20.1566,20.1271,20.133,15900.0
2006-08-09 13:15:00,34.13,34.15,34.06,34.07,27600.0,20.1212,20.133,20.0799,20.0858,27600.0
2006-08-09 13:20:00,34.06,34.06,34.02,34.04,16900.0,20.0799,20.0799,20.0563,20.0681,16900.0
2006-08-09 13:25:00,34.03,34.14,34.03,34.13,32600.0,20.0622,20.1271,20.0622,20.1212,32600.0
2006-08-09 13:30:00,34.12,34.12,34.05,34.05,19800.0,20.1153,20.1153,20.074,20.074,19800.0
2006-08-09 13:35:00,34.05,34.16,34.05,34.14,14200.0,20.074,20.1389,20.074,20.1271,14200.0
2006-08-09 13:40:00,34.14,34.16,34.1,34.1,21400.0,20.1271,20.1389,20.1035,20.1035,21400.0
2006-08-09 13:45:00,34.11,34.13,34.07,34.09,39700.0,20.1094,20.1212,20.0858,20.0976,39700.0
2006-08-09 13:50:00,34.1,34.1,34.06,34.06,15900.0,20.1035,20.1035,20.0799,20.0799,15900.0
2006-08-09 13:55:00,34.07,34.08,34.02,34.02,24200.0,20.0858,20.0917,20.0563,20.0563,24200.0
2006-08-09 14:00:00,34.02,34.05,34.01,34.04,27800.0,20.0563,20.074,20.0504,20.0681,27800.0
2006-08-09 14:05:00,34.04,34.08,34.02,34.05,21600.0,20.0681,20.0917,20.0563,20.074,21600.0
2006-08-09 14:10:00,34.04,34.05,34.0,34.01,16000.0,20.0681,20.074,20.0446,20.0504,16000.0
2006-08-09 14:15:00,34.01,34.02,34.0,34.01,33700.0,20.0504,20.0563,20.0446,20.0504,33700.0
2006-08-09 14:20:00,34.01,34.03,34.0,34.0,28100.0,20.0504,20.0622,20.0446,20.0446,28100.0
2006-08-09 14:25:00,34.01,34.01,33.94,33.96,42700.0,20.0504,20.0504,20.0092,20.021,42700.0
2006-08-09 14:30:00,33.97,33.98,33.95,33.95,29900.0,20.0269,20.0328,20.0151,20.0151,29900.0
2006-08-09 14:35:00,33.96,33.96,33.88,33.89,45100.0,20.021,20.021,19.9738,19.9797,45100.0
2006-08-09 14:40:00,33.9,33.93,33.9,33.91,24200.0,19.9856,20.0033,19.9856,19.9915,24200.0
2006-08-09 14:45:00,33.9,33.9,33.82,33.86,32300.0,19.9856,19.9856,19.9384,19.962,32300.0
2006-08-09 14:50:00,33.86,33.86,33.8,33.8,31500.0,19.962,19.962,19.9266,19.9266,31500.0
2006-08-09 14:55:00,33.79,33.82,33.78,33.8,46100.0,19.9207,19.9384,19.9149,19.9266,46100.0
2006-08-09 15:00:00,33.8,33.8,33.75,33.8,28600.0,19.9266,19.9266,19.8972,19.9266,28600.0
2006-08-09 15:05:00,33.8,33.81,33.78,33.79,43300.0,19.9266,19.9325,19.9149,19.9207,43300.0
2006-08-09 15:10:00,33.78,33.79,33.72,33.73,46700.0,19.9149,19.9207,19.8795,19.8854,46700.0
2006-08-09 15:15:00,33.72,33.78,33.71,33.78,51800.0,19.8795,19.9149,19.8736,19.9149,51800.0
2006-08-09 15:20:00,33.77,33.8,33.75,33.76,47700.0,19.909,19.9266,19.8972,19.9031,47700.0
2006-08-09 15:25:00,33.77,33.77,33.7,33.71,52400.0,19.909,19.909,19.8677,19.8736,52400.0
2006-08-09 15:30:00,33.7,33.77,33.66,33.76,59500.0,19.8677,19.909,19.8441,19.9031,59500.0
2006-08-09 15:35:00,33.77,33.85,33.76,33.85,61300.0,19.909,19.9561,19.9031,19.9561,61300.0
2006-08-09 15:40:00,33.84,33.87,33.84,33.85,42100.0,19.9502,19.9679,19.9502,19.9561,42100.0
2006-08-09 15:45:00,33.85,33.86,33.77,33.78,44800.0,19.9561,19.962,19.909,19.9149,44800.0
2006-08-09 15:50:00,33.79,33.82,33.75,33.76,57300.0,19.9207,19.9384,19.8972,19.9031,57300.0
2006-08-09 15:55:00,33.76,33.86,33.76,33.86,140000.0,19.9031,19.962,19.9031,19.962,140000.0
2006-08-10 09:30:00,33.75,33.94,33.72,33.93,27200.0,19.8972,20.0092,19.8795,20.0033,27200.0
2006-08-10 09:35:00,33.86,33.95,33.69,33.82,16700.0,19.962,20.0151,19.8618,19.9384,16700.0
2006-08-10 09:40:00,33.82,33.97,33.71,33.89,19400.0,19.9384,20.0269,19.8736,19.9797,19400.0
2006-08-10 09:45:00,33.87,33.94,33.82,33.93,18200.0,19.9679,20.0092,19.9384,20.0033,18200.0
2006-08-10 09:50:00,33.93,33.96,33.9,33.91,16400.0,20.0033,20.021,19.9856,19.9915,16400.0
2006-08-10 09:55:00,33.91,34.07,33.91,34.05,29400.0,19.9915,20.0858,19.9915,20.074,29400.0
2006-08-10 10:00:00,34.06,34.06,33.96,33.97,18500.0,20.0799,20.0799,20.021,20.0269,18500.0
2006-08-10 10:05:00,33.98,34.0,33.92,33.95,10700.0,20.0328,20.0446,19.9974,20.0151,10700.0
2006-08-10 10:10:00,33.95,33.97,33.9,33.94,18000.0,20.0151,20.0269,19.9856,20.0092,18000.0
2006-08-10 10:15:00,33.94,34.09,33.93,34.07,23000.0,20.0092,20.0976,20.0033,20.0858,23000.0
2006-08-10 10:20:00,34.07,34.1,34.06,34.1,15400.0,20.0858,20.1035,20.0799,20.1035,15400.0
2006-08-10 10:25:00,34.1,34.2,34.09,34.2,32500.0,20.1035,20.1625,20.0976,20.1625,32500.0
2006-08-10 10:30:00,34.21,34.32,34.21,34.3,24600.0,20.1684,20.2332,20.1684,20.2214,24600.0
2006-08-10 10:35:00,34.3,34.32,34.23,34.29,41300.0,20.2214,20.2332,20.1801,20.2155,41300.0
2006-08-10 10:40:00,34.29,34.35,34.28,34.3,25100.0,20.2155,20.2509,20.2096,20.2214,25100.0
2006-08-10 10:45:00,34.3,34.32,34.29,34.32,16600.0,20.2214,20.2332,20.2155,20.2332,16600.0
2006-08-10 10:50:00,34.32,34.35,34.27,34.31,26300.0,20.2332,20.2509,20.2037,20.2273,26300.0
2006-08-10 10:55:00,34.31,34.32,34.26,34.31,13300.0,20.2273,20.2332,20.1978,20.2273,13300.0
2006-08-10 11:00:00,34.32,34.37,34.31,34.37,26000.0,20.2332,20.2627,20.2273,20.2627,26000.0
2006-08-10 11:05:00,34.38,34.42,34.36,34.42,24000.0,20.2686,20.2922,20.2568,20.2922,24000.0
2006-08-10 11:10:00,34.42,34.45,34.4,34.45,22100.0,20.2922,20.3098,20.2804,20.3098,22100.0
2006-08-10 11:15:00,34.45,34.47,34.44,34.47,21800.0,20.3098,20.3216,20.304,20.3216,21800.0
2006-08-10 11:20:00,34.47,34.49,34.46,34.48,12400.0,20.3216,20.3334,20.3157,20.3275,12400.0
2006-08-10 11:25:00,34.48,34.52,34.45,34.52,25500.0,20.3275,20.3511,20.3098,20.3511,25500.0
2006-08-10 11:30:00,34.52,34.54,34.52,34.53,18100.0,20.3511,20.3629,20.3511,20.357,18100.0
2006-08-10 11:35:00,34.53,34.53,34.42,34.43,23800.0,20.357,20.357,20.2922,20.2981,23800.0
2006-08-10 11:40:00,34.43,34.43,34.34,34.35,45500.0,20.2981,20.2981,20.245,20.2509,45500.0
2006-08-10 11:45:00,34.35,34.39,34.34,34.38,14000.0,20.2509,20.2745,20.245,20.2686,14000.0
2006-08-10 11:50:00,34.4,34.44,34.39,34.44,10900.0,20.2804,20.304,20.2745,20.304,10900.0
2006-08-10 11:55:00,34.44,34.5,34.44,34.5,16500.0,20.304,20.3393,20.304,20.3393,16500.0
2006-08-10 12:00:00,34.5,34.54,34.5,34.52,17300.0,20.3393,20.3629,20.3393,20.3511,17300.0
2006-08-10 12:05:00,34.52,34.52,34.45,34.46,12200.0,20.3511,20.3511,20.3098,20.3157,12200.0
2006-08-10 12:10:00,34.46,34.5,34.44,34.5,12200.0,20.3157,20.3393,20.304,20.3393,12200.0
2006-08-10 12:15:00,34.51,34.51,34.42,34.42,15300.0,20.3452,20.3452,20.2922,20.2922,15300.0
2006-08-10 12:20:00,34.43,34.43,34.41,34.42,15500.0,20.2981,20.2981,20.2863,20.2922,15500.0
2006-08-10 12:25:00,34.43,34.44,34.41,34.41,12300.0,20.2981,20.304,20.2863,20.2863,12300.0
2006-08-10 12:30:00,34.42,34.42,34.4,34.41,9500.0,20.2922,20.2922,20.2804,20.2863,9500.0
2006-08-10 12:35:00,34.41,34.43,34.41,34.41,9600.0,20.2863,20.2981,20.2863,20.2863,9600.0
2006-08-10 12:40:00,34.41,34.41,34.38,34.4,13800.0,20.2863,20.2863,20.2686,20.2804,13800.0
2006-08-10 12:45:00,34.4,34.42,34.37,34.38,12800.0,20.2804,20.2922,20.2627,20.2686,12800.0
2006-08-10 12:50:00,34.38,34.39,34.37,34.39,5700.0,20.2686,20.2745,20.2627,20.2745,5700.0
2006-08-10 12:55:00,34.38,34.44,34.38,34.44,8800.0,20.2686,20.304,20.2686,20.304,8800.0
2006-08-10 13:00:00,34.43,34.44,34.42,34.42,8100.0,20.2981,20.304,20.2922,20.2922,8100.0
2006-08-10 13:05:00,34.43,34.44,34.42,34.43,63400.0,20.2981,20.304,20.2922,20.2981,63400.0
2006-08-10 13:10:00,34.44,34.46,34.37,34.37,41800.0,20.304,20.3157,20.2627,20.2627,41800.0
2006-08-10 13:15:00,34.38,34.41,34.36,34.38,27100.0,20.2686,20.2863,20.2568,20.2686,27100.0
2006-08-10 13:20:00,34.38,34.39,34.32,34.33,37400.0,20.2686,20.2745,20.2332,20.2391,37400.0
2006-08-10 13:25:00,34.34,34.34,34.32,34.33,9900.0,20.245,20.245,20.2332,20.2391,9900.0
2006-08-10 13:30:00,34.34,34.34,34.31,34.33,8000.0,20.245,20.245,20.2273,20.2391,8000.0
2006-08-10 13:35:00,34.33,34.37,34.33,34.36,12300.0,20.2391,20.2627,20.2391,20.2568,12300.0
2006-08-10 13:40:00,34.37,34.44,34.37,34.4,48800.0,20.2627,20.304,20.2627,20.2804,48800.0
2006-08-10 13:45:00,34.4,34.41,34.31,34.31,18700.0,20.2804,20.2863,20.2273,20.2273,18700.0
2006-08-10 13:50:00,34.32,34.37,34.32,34.37,9300.0,20.2332,20.2627,20.2332,20.2627,9300.0
2006-08-10 13:55:00,34.37,34.41,34.37,34.39,38700.0,20.2627,20.2863,20.2627,20.2745,38700.0
2006-08-10 14:00:00,34.41,34.46,34.4,34.42,42600.0,20.2863,20.3157,20.2804,20.2922,42600.0
2006-08-10 14:05:00,34.44,34.49,34.44,34.49,66000.0,20.304,20.3334,20.304,20.3334,66000.0
2006-08-10 14:10:00,34.47,34.47,34.43,34.44,20600.0,20.3216,20.3216,20.2981,20.304,20600.0
2006-08-10 14:15:00,34.44,34.45,34.43,34.44,27100.0,20.304,20.3098,20.2981,20.304,27100.0
2006-08-10 14:20:00,34.44,34.45,34.43,34.43,20300.0,20.304,20.3098,20.2981,20.2981,20300.0
2006-08-10 14:25:00,34.44,34.49,34.43,34.46,24400.0,20.304,20.3334,20.2981,20.3157,24400.0
2006-08-10 14:30:00,34.46,34.46,34.39,34.41,18600.0,20.3157,20.3157,20.2745,20.2863,18600.0
2006-08-10 14:35:00,34.4,34.45,34.39,34.39,24400.0,20.2804,20.3098,20.2745,20.2745,24400.0
2006-08-10 14:40:00,34.41,34.44,34.4,34.41,17100.0,20.2863,20.304,20.2804,20.2863,17100.0
2006-08-10 14:45:00,34.41,34.41,34.31,34.31,31000.0,20.2863,20.2863,20.2273,20.2273,31000.0
2006-08-10 14:50:00,34.32,34.39,34.31,34.38,24100.0,20.2332,20.2745,20.2273,20.2686,24100.0
2006-08-10 14:55:00,34.39,34.39,34.37,34.39,18500.0,20.2745,20.2745,20.2627,20.2745,18500.0
2006-08-10 15:00:00,34.39,34.41,34.33,34.33,30800.0,20.2745,20.2863,20.2391,20.2391,30800.0
2006-08-10 15:05:00,34.34,34.42,34.32,34.38,26600.0,20.245,20.2922,20.2332,20.2686,26600.0
2006-08-10 15:10:00,34.4,34.46,34.39,34.45,30100.0,20.2804,20.3157,20.2745,20.3098,30100.0
2006-08-10 15:15:00,34.45,34.53,34.43,34.48,38000.0,20.3098,20.357,20.2981,20.3275,38000.0
2006-08-10 15:20:00,34.49,34.49,34.43,34.43,31200.0,20.3334,20.3334,20.2981,20.2981,31200.0
2006-08-10 15:25:00,34.43,34.43,34.35,34.37,24200.0,20.2981,20.2981,20.2509,20.2627,24200.0
2006-08-10 15:30:00,34.38,34.42,34.35,34.42,27800.0,20.2686,20.2922,20.2509,20.2922,27800.0
2006-08-10 15:35:00,34.42,34.45,34.42,34.42,35900.0,20.2922,20.3098,20.2922,20.2922,35900.0
2006-08-10 15:40:00,34.42,34.44,34.4,34.42,37000.0,20.2922,20.304,20.2804,20.2922,37000.0
2006-08-10 15:45:00,34.42,34.42,34.41,34.41,36500.0,20.2922,20.2922,20.2863,20.2863,36500.0
2006-08-10 15:50:00,34.42,34.44,34.4,34.4,87600.0,20.2922,20.304,20.2804,20.2804,87600.0
2006-08-10 15:55:00,34.39,34.42,34.39,34.4,47600.0,20.2745,20.2922,20.2745,20.2804,47600.0
2006-08-11 09:30:00,34.22,34.27,34.11,34.25,20500.0,20.1743,20.2037,20.1094,20.1919,20500.0
2006-08-11 09:35:00,34.27,34.29,34.25,34.26,9300.0,20.2037,20.2155,20.1919,20.1978,9300.0
2006-08-11 09:40:00,34.27,34.4,34.25,34.36,22500.0,20.2037,20.2804,20.1919,20.2568,22500.0
2006-08-11 09:45:00,34.37,34.4,34.3,34.37,6800.0,20.2627,20.2804,20.2214,20.2627,6800.0
2006-08-11 09:50:00,34.36,34.36,34.25,34.3,25100.0,20.2568,20.2568,20.1919,20.2214,25100.0
2006-08-11 09:55:00,34.27,34.28,34.23,34.23,46600.0,20.2037,20.2096,20.1801,20.1801,46600.0
2006-08-11 10:00:00,34.23,34.28,34.2,34.2,11400.0,20.1801,20.2096,20.1625,20.1625,11400.0
2006-08-11 10:05:00,34.22,34.24,34.15,34.15,16700.0,20.1743,20.186,20.133,20.133,16700.0
2006-08-11 10:10:00,34.15,34.15,34.08,34.1,7200.0,20.133,20.133,20.0917,20.1035,7200.0
2006-08-11 10:15:00,34.08,34.12,34.08,34.1,15800.0,20.0917,20.1153,20.0917,20.1035,15800.0
2006-08-11 10:20:00,34.08,34.19,34.08,34.16,14200.0,20.0917,20.1566,20.0917,20.1389,14200.0
2006-08-11 10:25:00,34.16,34.21,34.12,34.18,7300.0,20.1389,20.1684,20.1153,20.1507,7300.0
2006-08-11 10:30:00,34.19,34.21,34.17,34.21,11200.0,20.1566,20.1684,20.1448,20.1684,11200.0
2006-08-11 10:35:00,34.21,34.22,34.14,34.14,19300.0,20.1684,20.1743,20.1271,20.1271,19300.0
2006-08-11 10:40:00,34.15,34.18,34.14,34.15,7600.0,20.133,20.1507,20.1271,20.133,7600.0
2006-08-11 10:45:00,34.15,34.16,34.12,34.14,8900.0,20.133,20.1389,20.1153,20.1271,8900.0
2006-08-11 10:50:00,34.15,34.15,34.11,34.11,8700.0,20.133,20.133,20.1094,20.1094,8700.0
2006-08-11 10:55:00,34.12,34.16,34.11,34.11,14200.0,20.1153,20.1389,20.1094,20.1094,14200.0
2006-08-11 11:00:00,34.11,34.13,34.07,34.09,3400.0,20.1094,20.1212,20.0858,20.0976,3400.0
2006-08-11 11:05:00,34.09,34.12,34.09,34.11,7000.0,20.0976,20.1153,20.0976,20.1094,7000.0
2006-08-11 11:10:00,34.1,34.1,34.07,34.1,8600.0,20.1035,20.1035,20.0858,20.1035,8600.0
2006-08-11 11:15:00,34.1,34.1,34.02,34.02,11500.0,20.1035,20.1035,20.0563,20.0563,11500.0
2006-08-11 11:20:00,34.02,34.02,33.99,34.0,12200.0,20.0563,20.0563,20.0387,20.0446,12200.0
2006-08-11 11:25:00,33.99,34.08,33.99,34.06,25500.0,20.0387,20.0917,20.0387,20.0799,25500.0
2006-08-11 11:30:00,34.06,34.07,34.05,34.06,10800.0,20.0799,20.0858,20.074,20.0799,10800.0
2006-08-11 11:35:00,34.06,34.06,34.03,34.05,7800.0,20.0799,20.0799,20.0622,20.074,7800.0
2006-08-11 11:40:00,34.03,34.06,34.0,34.05,12200.0,20.0622,20.0799,20.0446,20.074,12200.0
2006-08-11 11:45:00,34.05,34.06,34.01,34.01,20900.0,20.074,20.0799,20.0504,20.0504,20900.0
2006-08-11 11:50:00,34.03,34.03,33.92,33.92,12500.0,20.0622,20.0622,19.9974,19.9974,12500.0
2006-08-11 11:55:00,33.93,34.01,33.91,33.99,24000.0,20.0033,20.0504,19.9915,20.0387,24000.0
2006-08-11 12:00:00,33.99,34.0,33.96,33.96,19300.0,20.0387,20.0446,20.021,20.021,19300.0
2006-08-11 12:05:00,33.96,33.96,33.94,33.94,15800.0,20.021,20.021,20.0092,20.0092,15800.0
2006-08-11 12:10:00,33.94,33.95,33.93,33.93,8200.0,20.0092,20.0151,20.0033,20.0033,8200.0
2006-08-11 12:15:00,33.93,33.93,33.9,33.93,7400.0,20.0033,20.0033,19.9856,20.0033,7400.0
2006-08-11 12:20:00,33.91,33.92,33.9,33.9,8300.0,19.9915,19.9974,19.9856,19.9856,8300.0
2006-08-11 12:25:00,33.9,33.91,33.88,33.89,12100.0,19.9856,19.9915,19.9738,19.9797,12100.0
2006-08-11 12:30:00,33.88,33.89,33.87,33.87,7400.0,19.9738,19.9797,19.9679,19.9679,7400.0
2006-08-11 12:35:00,33.87,33.88,33.85,33.87,9200.0,19.9679,19.9738,19.9561,19.9679,9200.0
2006-08-11 12:40:00,33.87,33.89,33.86,33.89,11600.0,19.9679,19.9797,19.962,19.9797,11600.0
2006-08-11 12:45:00,33.88,33.89,33.86,33.87,9900.0,19.9738,19.9797,19.962,19.9679,9900.0
2006-08-11 12:50:00,33.87,33.89,33.86,33.88,8600.0,19.9679,19.9797,19.962,19.9738,8600.0
2006-08-11 12:55:00,33.89,33.92,33.87,33.92,11500.0,19.9797,19.9974,19.9679,19.9974,11500.0
2006-08-11 13:00:00,33.92,33.95,33.91,33.94,6000.0,19.9974,20.0151,19.9915,20.0092,6000.0
2006-08-11 13:05:00,33.95,33.97,33.95,33.97,12400.0,20.0151,20.0269,20.0151,20.0269,12400.0
2006-08-11 13:10:00,33.97,34.01,33.95,34.01,20700.0,20.0269,20.0504,20.0151,20.0504,20700.0
2006-08-11 13:15:00,34.0,34.01,33.96,33.97,33500.0,20.0446,20.0504,20.021,20.0269,33500.0
2006-08-11 13:20:00,33.96,33.97,33.94,33.94,24200.0,20.021,20.0269,20.0092,20.0092,24200.0
2006-08-11 13:25:00,33.96,33.96,33.92,33.92,8400.0,20.021,20.021,19.9974,19.9974,8400.0
2006-08-11 13:30:00,33.92,33.94,33.91,33.92,5600.0,19.9974,20.0092,19.9915,19.9974,5600.0
2006-08-11 13:35:00,33.92,33.95,33.92,33.94,7400.0,19.9974,20.0151,19.9974,20.0092,7400.0
2006-08-11 13:40:00,33.93,33.94,33.91,33.92,6800.0,20.0033,20.0092,19.9915,19.9974,6800.0
2006-08-11 13:45:00,33.93,33.93,33.9,33.9,10500.0,20.0033,20.0033,19.9856,19.9856,10500.0
2006-08-11 13:50:00,33.91,33.95,33.9,33.93,8700.0,19.9915,20.0151,19.9856,20.0033,8700.0
2006-08-11 13:55:00,33.93,33.95,33.91,33.93,20300.0,20.0033,20.0151,19.9915,20.0033,20300.0
2006-08-11 14:00:00,33.91,33.95,33.91,33.91,14900.0,19.9915,20.0151,19.9915,19.9915,14900.0
2006-08-11 14:05:00,33.91,33.93,33.9,33.92,9800.0,19.9915,20.0033,19.9856,19.9974,9800.0
2006-08-11 14:10:00,33.92,33.96,33.92,33.94,32900.0,19.9974,20.021,19.9974,20.0092,32900.0
2006-08-11 14:15:00,33.94,34.0,33.94,33.99,12700.0,20.0092,20.0446,20.0092,20.0387,12700.0
2006-08-11 14:20:00,33.99,33.99,33.92,33.92,15400.0,20.0387,20.0387,19.9974,19.9974,15400.0
2006-08-11 14:25:00,33.92,33.92,33.88,33.89,10000.0,19.9974,19.9974,19.9738,19.9797,10000.0
2006-08-11 14:30:00,33.88,33.88,33.82,33.84,13500.0,19.9738,19.9738,19.9384,19.9502,13500.0
2006-08-11 14:35:00,33.84,33.89,33.83,33.89,15000.0,19.9502,19.9797,19.9443,19.9797,15000.0
2006-08-11 14:40:00,33.89,33.92,33.89,33.91,16500.0,19.9797,19.9974,19.9797,19.9915,16500.0
2006-08-11 14:45:00,33.9,33.91,33.87,33.87,10000.0,19.9856,19.9915,19.9679,19.9679,10000.0
2006-08-11 14:50:00,33.87,33.9,33.87,33.9,8200.0,19.9679,19.9856,19.9679,19.9856,8200.0
2006-08-11 14:55:00,33.91,33.91,33.88,33.88,8600.0,19.9915,19.9915,19.9738,19.9738,8600.0
2006-08-11 15:00:00,33.88,33.89,33.84,33.84,16600.0,19.9738,19.9797,19.9502,19.9502,16600.0
2006-08-11 15:05:00,33.84,33.88,33.82,33.85,20200.0,19.9502,19.9738,19.9384,19.9561,20200.0
2006-08-11 15:10:00,33.84,33.84,33.79,33.83,26600.0,19.9502,19.9502,19.9207,19.9443,26600.0
2006-08-11 15:15:00,33.82,33.85,33.82,33.84,12500.0,19.9384,19.9561,19.9384,19.9502,12500.0
2006-08-11 15:20:00,33.83,33.84,33.8,33.84,22400.0,19.9443,19.9502,19.9266,19.9502,22400.0
2006-08-11 15:25:00,33.83,33.88,33.82,33.87,15700.0,19.9443,19.9738,19.9384,19.9679,15700.0
2006-08-11 15:30:00,33.87,33.93,33.86,33.93,36100.0,19.9679,20.0033,19.962,20.0033,36100.0
2006-08-11 15:35:00,33.93,33.97,33.91,33.96,55700.0,20.0033,20.0269,19.9915,20.021,55700.0
2006-08-11 15:40:00,33.96,33.96,33.94,33.94,19100.0,20.021,20.021,20.0092,20.0092,19100.0
2006-08-11 15:45:00,33.95,33.95,33.92,33.94,32100.0,20.0151,20.0151,19.9974,20.0092,32100.0
2006-08-11 15:50:00,33.95,33.95,33.93,33.95,25200.0,20.0151,20.0151,20.0033,20.0151,25200.0
2006-08-11 15:55:00,33.94,33.94,33.89,33.9,41400.0,20.0092,20.0092,19.9797,19.9856,41400.0
2006-08-14 09:30:00,33.07,34.29,32.99,34.29,39500.0,19.4963,20.2155,19.4491,20.2155,39500.0
2006-08-14 09:35:00,34.3,34.34,34.18,34.2,14700.0,20.2214,20.245,20.1507,20.1625,14700.0
2006-08-14 09:40:00,34.21,34.3,34.19,34.27,22700.0,20.1684,20.2214,20.1566,20.2037,22700.0
2006-08-14 09:45:00,34.27,34.33,34.26,34.28,39400.0,20.2037,20.2391,20.1978,20.2096,39400.0
2006-08-14 09:50:00,34.28,34.28,34.2,34.21,19400.0,20.2096,20.2096,20.1625,20.1684,19400.0
2006-08-14 09:55:00,34.2,34.21,34.05,34.07,32400.0,20.1625,20.1684,20.074,20.0858,32400.0
2006-08-14 10:00:00,34.07,34.1,34.02,34.05,17000.0,20.0858,20.1035,20.0563,20.074,17000.0
2006-08-14 10:05:00,34.06,34.09,34.04,34.08,14300.0,20.0799,20.0976,20.0681,20.0917,14300.0
2006-08-14 10:10:00,34.08,34.11,34.05,34.05,16500.0,20.0917,20.1094,20.074,20.074,16500.0
2006-08-14 10:15:00,34.06,34.06,33.9,33.9,27200.0,20.0799,20.0799,19.9856,19.9856,27200.0
2006-08-14 10:20:00,33.9,34.07,33.89,34.07,94100.0,19.9856,20.0858,19.9797,20.0858,94100.0
2006-08-14 10:25:00,34.08,34.08,34.03,34.06,9700.0,20.0917,20.0917,20.0622,20.0799,9700.0
2006-08-14 10:30:00,34.07,34.14,34.05,34.12,16000.0,20.0858,20.1271,20.074,20.1153,16000.0
2006-08-14 10:35:00,34.11,34.12,34.02,34.03,19900.0,20.1094,20.1153,20.0563,20.0622,19900.0
2006-08-14 10:40:00,34.02,34.03,33.99,33.99,12500.0,20.0563,20.0622,20.0387,20.0387,12500.0
2006-08-14 10:45:00,33.99,34.0,33.96,34.0,27100.0,20.0387,20.0446,20.021,20.0446,27100.0
2006-08-14 10:50:00,33.99,34.05,33.99,34.04,9900.0,20.0387,20.074,20.0387,20.0681,9900.0
2006-08-14 10:55:00,34.04,34.09,34.04,34.09,12100.0,20.0681,20.0976,20.0681,20.0976,12100.0
2006-08-14 11:00:00,34.08,34.12,34.07,34.1,19700.0,20.0917,20.1153,20.0858,20.1035,19700.0
2006-08-14 11:05:00,34.1,34.13,34.09,34.1,19500.0,20.1035,20.1212,20.0976,20.1035,19500.0
2006-08-14 11:10:00,34.11,34.13,34.09,34.12,28400.0,20.1094,20.1212,20.0976,20.1153,28400.0
2006-08-14 11:15:00,34.13,34.15,34.1,34.11,12200.0,20.1212,20.133,20.1035,20.1094,12200.0
2006-08-14 11:20:00,34.11,34.14,34.1,34.13,41500.0,20.1094,20.1271,20.1035,20.1212,41500.0
2006-08-14 11:25:00,34.11,34.13,34.11,34.12,29700.0,20.1094,20.1212,20.1094,20.1153,29700.0
2006-08-14 11:30:00,34.11,34.13,34.1,34.11,21700.0,20.1094,20.1212,20.1035,20.1094,21700.0
2006-08-14 11:35:00,34.11,34.13,34.1,34.11,10300.0,20.1094,20.1212,20.1035,20.1094,10300.0
2006-08-14 11:40:00,34.12,34.15,34.11,34.15,10500.0,20.1153,20.133,20.1094,20.133,10500.0
2006-08-14 11:45:00,34.14,34.22,34.14,34.19,41100.0,20.1271,20.1743,20.1271,20.1566,41100.0
2006-08-14 11:50:00,34.19,34.21,34.17,34.2,28300.0,20.1566,20.1684,20.1448,20.1625,28300.0
2006-08-14 11:55:00,34.19,34.21,34.18,34.2,49000.0,20.1566,20.1684,20.1507,20.1625,49000.0
2006-08-14 12:00:00,34.2,34.23,34.19,34.2,115800.0,20.1625,20.1801,20.1566,20.1625,115800.0
2006-08-14 12:05:00,34.19,34.27,34.19,34.27,30100.0,20.1566,20.2037,20.1566,20.2037,30100.0
2006-08-14 12:10:00,34.27,34.37,34.26,34.35,24400.0,20.2037,20.2627,20.1978,20.2509,24400.0
2006-08-14 12:15:00,34.36,34.38,34.33,34.34,24600.0,20.2568,20.2686,20.2391,20.245,24600.0
2006-08-14 12:20:00,34.33,34.39,34.32,34.32,93600.0,20.2391,20.2745,20.2332,20.2332,93600.0
2006-08-14 12:25:00,34.31,34.31,34.25,34.26,24800.0,20.2273,20.2273,20.1919,20.1978,24800.0
2006-08-14 12:30:00,34.26,34.26,34.22,34.25,11300.0,20.1978,20.1978,20.1743,20.1919,11300.0
2006-08-14 12:35:00,34.27,34.27,34.24,34.25,8400.0,20.2037,20.2037,20.186,20.1919,8400.0
2006-08-14 12:40:00,34.25,34.26,34.24,34.25,8200.0,20.1919,20.1978,20.186,20.1919,8200.0
2006-08-14 12:45:00,34.25,34.3,34.25,34.29,10600.0,20.1919,20.2214,20.1919,20.2155,10600.0
2006-08-14 12:50:00,34.3,34.35,34.3,34.34,9800.0,20.2214,20.2509,20.2214,20.245,9800.0
2006-08-14 12:55:00,34.32,34.34,34.24,34.24,11100.0,20.2332,20.245,20.186,20.186,11100.0
2006-08-14 13:00:00,34.25,34.27,34.25,34.27,4100.0,20.1919,20.2037,20.1919,20.2037,4100.0
2006-08-14 13:05:00,34.27,34.29,34.26,34.28,10300.0,20.2037,20.2155,20.1978,20.2096,10300.0
2006-08-14 13:10:00,34.3,34.31,34.28,34.3,15100.0,20.2214,20.2273,20.2096,20.2214,15100.0
2006-08-14 13:15:00,34.31,34.34,34.3,34.31,10100.0,20.2273,20.245,20.2214,20.2273,10100.0
2006-08-14 13:20:00,34.31,34.31,34.28,34.28,15700.0,20.2273,20.2273,20.2096,20.2096,15700.0
2006-08-14 13:25:00,34.28,34.28,34.23,34.23,17300.0,20.2096,20.2096,20.1801,20.1801,17300.0
2006-08-14 13:30:00,34.24,34.27,34.23,34.26,25200.0,20.186,20.2037,20.1801,20.1978,25200.0
2006-08-14 13:35:00,34.26,34.26,34.24,34.24,9100.0,20.1978,20.1978,20.186,20.186,9100.0
2006-08-14 13:40:00,34.25,34.26,34.24,34.24,16600.0,20.1919,20.1978,20.186,20.186,16600.0
2006-08-14 13:45:00,34.24,34.25,34.23,34.24,5600.0,20.186,20.1919,20.1801,20.186,5600.0
2006-08-14 13:50:00,34.24,34.25,34.2,34.21,21900.0,20.186,20.1919,20.1625,20.1684,21900.0
2006-08-14 13:55:00,34.21,34.21,34.2,34.2,11700.0,20.1684,20.1684,20.1625,20.1625,11700.0
2006-08-14 14:00:00,34.21,34.24,34.2,34.21,18400.0,20.1684,20.186,20.1625,20.1684,18400.0
2006-08-14 14:05:00,34.2,34.22,34.2,34.2,13200.0,20.1625,20.1743,20.1625,20.1625,13200.0
2006-08-14 14:10:00,34.2,34.21,34.2,34.2,12900.0,20.1625,20.1684,20.1625,20.1625,12900.0
2006-08-14 14:15:00,34.21,34.22,34.19,34.19,27300.0,20.1684,20.1743,20.1566,20.1566,27300.0
2006-08-14 14:20:00,34.19,34.2,34.16,34.17,13000.0,20.1566,20.1625,20.1389,20.1448,13000.0
2006-08-14 14:25:00,34.17,34.2,34.15,34.19,13300.0,20.1448,20.1625,20.133,20.1566,13300.0
2006-08-14 14:30:00,34.18,34.2,34.18,34.18,9400.0,20.1507,20.1625,20.1507,20.1507,9400.0
2006-08-14 14:35:00,34.19,34.24,34.19,34.24,36500.0,20.1566,20.186,20.1566,20.186,36500.0
2006-08-14 14:40:00,34.22,34.24,34.19,34.2,14000.0,20.1743,20.186,20.1566,20.1625,14000.0
2006-08-14 14:45:00,34.19,34.19,34.16,34.18,15700.0,20.1566,20.1566,20.1389,20.1507,15700.0
2006-08-14 14:50:00,34.17,34.19,34.15,34.16,16700.0,20.1448,20.1566,20.133,20.1389,16700.0
2006-08-14 14:55:00,34.16,34.16,34.11,34.13,10100.0,20.1389,20.1389,20.1094,20.1212,10100.0
2006-08-14 15:00:00,34.15,34.16,34.13,34.15,29000.0,20.133,20.1389,20.1212,20.133,29000.0
2006-08-14 15:05:00,34.14,34.14,34.06,34.1,17200.0,20.1271,20.1271,20.0799,20.1035,17200.0
2006-08-14 15:10:00,34.1,34.11,34.09,34.11,16300.0,20.1035,20.1094,20.0976,20.1094,16300.0
2006-08-14 15:15:00,34.11,34.11,34.09,34.11,14300.0,20.1094,20.1094,20.0976,20.1094,14300.0
2006-08-14 15:20:00,34.11,34.11,34.09,34.11,14900.0,20.1094,20.1094,20.0976,20.1094,14900.0
2006-08-14 15:25:00,34.12,34.16,34.12,34.13,16100.0,20.1153,20.1389,20.1153,20.1212,16100.0
2006-08-14 15:30:00,34.12,34.12,34.05,34.09,27500.0,20.1153,20.1153,20.074,20.0976,27500.0
2006-08-14 15:35:00,34.08,34.08,34.04,34.07,13600.0,20.0917,20.0917,20.0681,20.0858,13600.0
2006-08-14 15:40:00,34.07,34.11,34.07,34.1,24000.0,20.0858,20.1094,20.0858,20.1035,24000.0
2006-08-14 15:45:00,34.1,34.13,34.1,34.13,15700.0,20.1035,20.1212,20.1035,20.1212,15700.0
2006-08-14 15:50:00,34.12,34.14,34.07,34.07,19500.0,20.1153,20.1271,20.0858,20.0858,19500.0
2006-08-14 15:55:00,34.07,34.11,34.07,34.11,26500.0,20.0858,20.1094,20.0858,20.1094,26500.0
2006-08-15 09:30:00,34.35,34.54,34.35,34.49,59100.0,20.2509,20.3629,20.2509,20.3334,59100.0
2006-08-15 09:35:00,34.5,34.5,34.44,34.45,27800.0,20.3393,20.3393,20.304,20.3098,27800.0
2006-08-15 09:40:00,34.49,34.6,34.48,34.52,69300.0,20.3334,20.3983,20.3275,20.3511,69300.0
2006-08-15 09:45:00,34.57,34.6,34.47,34.49,36300.0,20.3806,20.3983,20.3216,20.3334,36300.0
2006-08-15 09:50:00,34.48,34.5,34.39,34.4,22700.0,20.3275,20.3393,20.2745,20.2804,22700.0
2006-08-15 09:55:00,34.4,34.48,34.39,34.47,29200.0,20.2804,20.3275,20.2745,20.3216,29200.0
2006-08-15 10:00:00,34.47,34.53,34.46,34.48,30900.0,20.3216,20.357,20.3157,20.3275,30900.0
2006-08-15 10:05:00,34.48,34.5,34.48,34.49,19500.0,20.3275,20.3393,20.3275,20.3334,19500.0
2006-08-15 10:10:00,34.48,34.51,34.47,34.5,31600.0,20.3275,20.3452,20.3216,20.3393,31600.0
2006-08-15 10:15:00,34.51,34.52,34.47,34.49,15700.0,20.3452,20.3511,20.3216,20.3334,15700.0
2006-08-15 10:20:00,34.49,34.51,34.46,34.46,11600.0,20.3334,20.3452,20.3157,20.3157,11600.0
2006-08-15 10:25:00,34.45,34.47,34.43,34.43,19900.0,20.3098,20.3216,20.2981,20.2981,19900.0
2006-08-15 10:30:00,34.44,34.47,34.41,34.46,20000.0,20.304,20.3216,20.2863,20.3157,20000.0
2006-08-15 10:35:00,34.46,34.5,34.44,34.5,17600.0,20.3157,20.3393,20.304,20.3393,17600.0
2006-08-15 10:40:00,34.49,34.63,34.49,34.62,43200.0,20.3334,20.416,20.3334,20.4101,43200.0
2006-08-15 10:45:00,34.61,34.7,34.61,34.7,34600.0,20.4042,20.4572,20.4042,20.4572,34600.0
2006-08-15 10:50:00,34.7,34.73,34.68,34.69,23800.0,20.4572,20.4749,20.4454,20.4513,23800.0
2006-08-15 10:55:00,34.68,34.72,34.67,34.67,14800.0,20.4454,20.469,20.4395,20.4395,14800.0
2006-08-15 11:00:00,34.66,34.67,34.65,34.65,19800.0,20.4337,20.4395,20.4278,20.4278,19800.0
2006-08-15 11:05:00,34.65,34.65,34.6,34.62,15800.0,20.4278,20.4278,20.3983,20.4101,15800.0
2006-08-15 11:10:00,34.61,34.67,34.6,34.65,12300.0,20.4042,20.4395,20.3983,20.4278,12300.0
2006-08-15 11:15:00,34.64,34.65,34.63,34.65,10500.0,20.4219,20.4278,20.416,20.4278,10500.0
2006-08-15 11:20:00,34.64,34.65,34.62,34.63,13500.0,20.4219,20.4278,20.4101,20.416,13500.0
2006-08-15 11:25:00,34.63,34.65,34.62,34.64,10900.0,20.416,20.4278,20.4101,20.4219,10900.0
2006-08-15 11:30:00,34.65,34.66,34.6,34.63,14400.0,20.4278,20.4337,20.3983,20.416,14400.0
2006-08-15 11:35:00,34.63,34.65,34.6,34.65,33000.0,20.416,20.4278,20.3983,20.4278,33000.0
2006-08-15 11:40:00,34.62,34.63,34.61,34.61,10900.0,20.4101,20.416,20.4042,20.4042,10900.0
2006-08-15 11:45:00,34.6,34.6,34.56,34.56,37300.0,20.3983,20.3983,20.3747,20.3747,37300.0
2006-08-15 11:50:00,34.57,34.6,34.56,34.58,62300.0,20.3806,20.3983,20.3747,20.3865,62300.0
2006-08-15 11:55:00,34.59,34.63,34.58,34.63,44100.0,20.3924,20.416,20.3865,20.416,44100.0
2006-08-15 12:00:00,34.63,34.66,34.61,34.65,12800.0,20.416,20.4337,20.4042,20.4278,12800.0
2006-08-15 12:05:00,34.64,34.67,34.63,34.67,20500.0,20.4219,20.4395,20.416,20.4395,20500.0
2006-08-15 12:10:00,34.67,34.69,34.65,34.69,14500.0,20.4395,20.4513,20.4278,20.4513,14500.0
2006-08-15 12:15:00,34.7,34.7,34.65,34.67,16800.0,20.4572,20.4572,20.4278,20.4395,16800.0
2006-08-15 12:20:00,34.66,34.67,34.65,34.66,8400.0,20.4337,20.4395,20.4278,20.4337,8400.0
2006-08-15 12:25:00,34.66,34.67,34.65,34.66,12800.0,20.4337,20.4395,20.4278,20.4337,12800.0
2006-08-15 12:30:00,34.66,34.66,34.65,34.66,6900.0,20.4337,20.4337,20.4278,20.4337,6900.0
2006-08-15 12:35:00,34.66,34.67,34.65,34.67,10000.0,20.4337,20.4395,20.4278,20.4395,10000.0
2006-08-15 12:40:00,34.68,34.68,34.66,34.66,8000.0,20.4454,20.4454,20.4337,20.4337,8000.0
2006-08-15 12:45:00,34.66,34.71,34.66,34.71,11600.0,20.4337,20.4631,20.4337,20.4631,11600.0
2006-08-15 12:50:00,34.71,34.76,34.71,34.75,19900.0,20.4631,20.4926,20.4631,20.4867,19900.0
2006-08-15 12:55:00,34.74,34.75,34.73,34.75,15700.0,20.4808,20.4867,20.4749,20.4867,15700.0
2006-08-15 13:00:00,34.75,34.75,34.69,34.69,16900.0,20.4867,20.4867,20.4513,20.4513,16900.0
2006-08-15 13:05:00,34.69,34.69,34.64,34.65,20400.0,20.4513,20.4513,20.4219,20.4278,20400.0
2006-08-15 13:10:00,34.65,34.67,34.64,34.67,9400.0,20.4278,20.4395,20.4219,20.4395,9400.0
2006-08-15 13:15:00,34.67,34.67,34.63,34.64,14400.0,20.4395,20.4395,20.416,20.4219,14400.0
2006-08-15 13:20:00,34.65,34.69,34.62,34.67,24500.0,20.4278,20.4513,20.4101,20.4395,24500.0
2006-08-15 13:25:00,34.68,34.71,34.66,34.66,20400.0,20.4454,20.4631,20.4337,20.4337,20400.0
2006-08-15 13:30:00,34.66,34.74,34.65,34.72,51700.0,20.4337,20.4808,20.4278,20.469,51700.0
2006-08-15 13:35:00,34.7,34.74,34.66,34.66,22000.0,20.4572,20.4808,20.4337,20.4337,22000.0
2006-08-15 13:40:00,34.67,34.7,34.67,34.67,24600.0,20.4395,20.4572,20.4395,20.4395,24600.0
2006-08-15 13:45:00,34.67,34.68,34.65,34.65,12100.0,20.4395,20.4454,20.4278,20.4278,12100.0
2006-08-15 13:50:00,34.65,34.67,34.65,34.67,9200.0,20.4278,20.4395,20.4278,20.4395,9200.0
2006-08-15 13:55:00,34.65,34.69,34.65,34.67,18100.0,20.4278,20.4513,20.4278,20.4395,18100.0
2006-08-15 14:00:00,34.68,34.75,34.68,34.74,37900.0,20.4454,20.4867,20.4454,20.4808,37900.0
2006-08-15 14:05:00,34.74,34.77,34.73,34.77,43600.0,20.4808,20.4985,20.4749,20.4985,43600.0
2006-08-15 14:10:00,34.75,34.77,34.72,34.75,33000.0,20.4867,20.4985,20.469,20.4867,33000.0
2006-08-15 14:15:00,34.73,34.75,34.69,34.72,26200.0,20.4749,20.4867,20.4513,20.469,26200.0
2006-08-15 14:20:00,34.7,34.72,34.65,34.72,27900.0,20.4572,20.469,20.4278,20.469,27900.0
2006-08-15 14:25:00,34.72,34.75,34.7,34.71,24200.0,20.469,20.4867,20.4572,20.4631,24200.0
2006-08-15 14:30:00,34.71,34.72,34.69,34.7,15600.0,20.4631,20.469,20.4513,20.4572,15600.0
2006-08-15 14:35:00,34.69,34.74,34.69,34.72,18900.0,20.4513,20.4808,20.4513,20.469,18900.0
2006-08-15 14:40:00,34.72,34.74,34.69,34.74,15400.0,20.469,20.4808,20.4513,20.4808,15400.0
2006-08-15 14:45:00,34.74,34.77,34.74,34.75,17400.0,20.4808,20.4985,20.4808,20.4867,17400.0
2006-08-15 14:50:00,34.76,34.77,34.73,34.75,27700.0,20.4926,20.4985,20.4749,20.4867,27700.0
2006-08-15 14:55:00,34.75,34.8,34.75,34.78,40900.0,20.4867,20.5162,20.4867,20.5044,40900.0
2006-08-15 15:00:00,34.79,34.81,34.78,34.8,33800.0,20.5103,20.5221,20.5044,20.5162,33800.0
2006-08-15 15:05:00,34.8,34.85,34.78,34.84,61000.0,20.5162,20.5457,20.5044,20.5398,61000.0
2006-08-15 15:10:00,34.85,34.86,34.8,34.82,29800.0,20.5457,20.5516,20.5162,20.528,29800.0
2006-08-15 15:15:00,34.82,34.83,34.79,34.8,26700.0,20.528,20.5339,20.5103,20.5162,26700.0
2006-08-15 15:20:00,34.8,34.84,34.79,34.8,34500.0,20.5162,20.5398,20.5103,20.5162,34500.0
2006-08-15 15:25:00,34.8,34.81,34.78,34.78,25100.0,20.5162,20.5221,20.5044,20.5044,25100.0
2006-08-15 15:30:00,34.79,34.82,34.77,34.8,48000.0,20.5103,20.528,20.4985,20.5162,48000.0
2006-08-15 15:35:00,34.8,34.81,34.77,34.77,30800.0,20.5162,20.5221,20.4985,20.4985,30800.0
2006-08-15 15:40:00,34.78,34.81,34.77,34.81,41400.0,20.5044,20.5221,20.4985,20.5221,41400.0
2006-08-15 15:45:00,34.81,34.83,34.81,34.81,34100.0,20.5221,20.5339,20.5221,20.5221,34100.0
2006-08-15 15:50:00,34.8,34.82,34.79,34.79,40900.0,20.5162,20.528,20.5103,20.5103,40900.0
2006-08-15 15:55:00,34.79,34.81,34.76,34.8,78800.0,20.5103,20.5221,20.4926,20.5162,78800.0
2006-08-16 09:30:00,34.9,34.95,34.9,34.92,62500.0,20.5751,20.6046,20.5751,20.5869,62500.0
2006-08-16 09:35:00,34.93,34.93,34.87,34.88,13300.0,20.5928,20.5928,20.5575,20.5634,13300.0
2006-08-16 09:40:00,34.85,34.89,34.85,34.88,24500.0,20.5457,20.5692,20.5457,20.5634,24500.0
2006-08-16 09:45:00,34.87,34.9,34.85,34.88,34800.0,20.5575,20.5751,20.5457,20.5634,34800.0
2006-08-16 09:50:00,34.89,34.89,34.85,34.89,18900.0,20.5692,20.5692,20.5457,20.5692,18900.0
2006-08-16 09:55:00,34.89,34.91,34.89,34.91,19400.0,20.5692,20.581,20.5692,20.581,19400.0
2006-08-16 10:00:00,34.91,34.92,34.84,34.87,39700.0,20.581,20.5869,20.5398,20.5575,39700.0
2006-08-16 10:05:00,34.86,34.86,34.84,34.84,18400.0,20.5516,20.5516,20.5398,20.5398,18400.0
2006-08-16 10:10:00,34.83,34.84,34.75,34.75,24700.0,20.5339,20.5398,20.4867,20.4867,24700.0
2006-08-16 10:15:00,34.79,34.79,34.71,34.74,15200.0,20.5103,20.5103,20.4631,20.4808,15200.0
2006-08-16 10:20:00,34.72,34.76,34.7,34.71,21800.0,20.469,20.4926,20.4572,20.4631,21800.0
2006-08-16 10:25:00,34.72,34.79,34.71,34.79,23400.0,20.469,20.5103,20.4631,20.5103,23400.0
2006-08-16 10:30:00,34.79,34.8,34.78,34.79,26800.0,20.5103,20.5162,20.5044,20.5103,26800.0
2006-08-16 10:35:00,34.79,34.81,34.76,34.76,32000.0,20.5103,20.5221,20.4926,20.4926,32000.0
2006-08-16 10:40:00,34.76,34.81,34.76,34.81,8100.0,20.4926,20.5221,20.4926,20.5221,8100.0
2006-08-16 10:45:00,34.81,34.82,34.78,34.8,32000.0,20.5221,20.528,20.5044,20.5162,32000.0
2006-08-16 10:50:00,34.8,34.82,34.76,34.82,15200.0,20.5162,20.528,20.4926,20.528,15200.0
2006-08-16 10:55:00,34.82,34.85,34.81,34.82,58000.0,20.528,20.5457,20.5221,20.528,58000.0
2006-08-16 11:00:00,34.8,34.84,34.79,34.83,50300.0,20.5162,20.5398,20.5103,20.5339,50300.0
2006-08-16 11:05:00,34.83,34.84,34.81,34.82,13900.0,20.5339,20.5398,20.5221,20.528,13900.0
2006-08-16 11:10:00,34.82,34.82,34.79,34.82,28500.0,20.528,20.528,20.5103,20.528,28500.0
2006-08-16 11:15:00,34.82,34.82,34.78,34.82,14500.0,20.528,20.528,20.5044,20.528,14500.0
2006-08-16 11:20:00,34.82,34.83,34.79,34.79,11700.0,20.528,20.5339,20.5103,20.5103,11700.0
2006-08-16 11:25:00,34.8,34.85,34.79,34.85,11000.0,20.5162,20.5457,20.5103,20.5457,11000.0
2006-08-16 11:30:00,34.85,34.86,34.82,34.84,11300.0,20.5457,20.5516,20.528,20.5398,11300.0
2006-08-16 11:35:00,34.85,34.85,34.82,34.82,11900.0,20.5457,20.5457,20.528,20.528,11900.0
2006-08-16 11:40:00,34.82,34.83,34.77,34.78,7400.0,20.528,20.5339,20.4985,20.5044,7400.0
2006-08-16 11:45:00,34.78,34.79,34.77,34.79,8200.0,20.5044,20.5103,20.4985,20.5103,8200.0
2006-08-16 11:50:00,34.79,34.79,34.77,34.77,11700.0,20.5103,20.5103,20.4985,20.4985,11700.0
2006-08-16 11:55:00,34.77,34.77,34.74,34.76,10000.0,20.4985,20.4985,20.4808,20.4926,10000.0
2006-08-16 12:00:00,34.77,34.81,34.77,34.79,17300.0,20.4985,20.5221,20.4985,20.5103,17300.0
2006-08-16 12:05:00,34.79,34.8,34.77,34.8,18700.0,20.5103,20.5162,20.4985,20.5162,18700.0
2006-08-16 12:10:00,34.8,34.84,34.79,34.84,13000.0,20.5162,20.5398,20.5103,20.5398,13000.0
2006-08-16 12:15:00,34.84,34.85,34.82,34.85,31700.0,20.5398,20.5457,20.528,20.5457,31700.0
2006-08-16 12:20:00,34.85,34.85,34.81,34.82,13600.0,20.5457,20.5457,20.5221,20.528,13600.0
2006-08-16 12:25:00,34.83,34.84,34.81,34.83,21300.0,20.5339,20.5398,20.5221,20.5339,21300.0
2006-08-16 12:30:00,34.82,34.84,34.82,34.83,14900.0,20.528,20.5398,20.528,20.5339,14900.0
2006-08-16 12:35:00,34.84,34.86,34.82,34.82,26100.0,20.5398,20.5516,20.528,20.528,26100.0
2006-08-16 12:40:00,34.82,34.85,34.82,34.85,14100.0,20.528,20.5457,20.528,20.5457,14100.0
2006-08-16 12:45:00,34.84,34.85,34.83,34.83,9900.0,20.5398,20.5457,20.5339,20.5339,9900.0
2006-08-16 12:50:00,34.83,34.85,34.83,34.83,11000.0,20.5339,20.5457,20.5339,20.5339,11000.0
2006-08-16 12:55:00,34.83,34.85,34.81,34.85,10300.0,20.5339,20.5457,20.5221,20.5457,10300.0
2006-08-16 13:00:00,34.85,34.85,34.84,34.85,7000.0,20.5457,20.5457,20.5398,20.5457,7000.0
2006-08-16 13:05:00,34.84,34.85,34.82,34.82,15600.0,20.5398,20.5457,20.528,20.528,15600.0
2006-08-16 13:10:00,34.83,34.85,34.83,34.85,13300.0,20.5339,20.5457,20.5339,20.5457,13300.0
2006-08-16 13:15:00,34.85,34.85,34.83,34.84,10600.0,20.5457,20.5457,20.5339,20.5398,10600.0
2006-08-16 13:20:00,34.84,34.85,34.83,34.85,5700.0,20.5398,20.5457,20.5339,20.5457,5700.0
2006-08-16 13:25:00,34.84,34.85,34.83,34.84,14700.0,20.5398,20.5457,20.5339,20.5398,14700.0
2006-08-16 13:30:00,34.83,34.85,34.83,34.85,10600.0,20.5339,20.5457,20.5339,20.5457,10600.0
2006-08-16 13:35:00,34.84,34.9,34.84,34.9,15000.0,20.5398,20.5751,20.5398,20.5751,15000.0
2006-08-16 13:40:00,34.9,34.91,34.88,34.91,11600.0,20.5751,20.581,20.5634,20.581,11600.0
2006-08-16 13:45:00,34.92,34.95,34.91,34.95,11500.0,20.5869,20.6046,20.581,20.6046,11500.0
2006-08-16 13:50:00,34.95,34.95,34.94,34.95,7800.0,20.6046,20.6046,20.5987,20.6046,7800.0
2006-08-16 13:55:00,34.95,34.95,34.94,34.95,15800.0,20.6046,20.6046,20.5987,20.6046,15800.0
2006-08-16 14:00:00,34.95,34.95,34.92,34.94,36600.0,20.6046,20.6046,20.5869,20.5987,36600.0
2006-08-16 14:05:00,34.94,34.95,34.92,34.95,9000.0,20.5987,20.6046,20.5869,20.6046,9000.0
2006-08-16 14:10:00,34.95,34.96,34.94,34.95,15000.0,20.6046,20.6105,20.5987,20.6046,15000.0
2006-08-16 14:15:00,34.95,34.99,34.95,34.99,14500.0,20.6046,20.6282,20.6046,20.6282,14500.0
2006-08-16 14:20:00,34.99,34.99,34.97,34.98,16400.0,20.6282,20.6282,20.6164,20.6223,16400.0
2006-08-16 14:25:00,34.97,34.99,34.95,34.98,26700.0,20.6164,20.6282,20.6046,20.6223,26700.0
2006-08-16 14:30:00,34.98,34.98,34.95,34.98,24400.0,20.6223,20.6223,20.6046,20.6223,24400.0
2006-08-16 14:35:00,34.99,35.0,34.98,34.98,24900.0,20.6282,20.6341,20.6223,20.6223,24900.0
2006-08-16 14:40:00,34.99,35.0,34.98,34.99,21500.0,20.6282,20.6341,20.6223,20.6282,21500.0
2006-08-16 14:45:00,34.98,35.0,34.97,34.97,16400.0,20.6223,20.6341,20.6164,20.6164,16400.0
2006-08-16 14:50:00,34.98,34.98,34.97,34.98,14400.0,20.6223,20.6223,20.6164,20.6223,14400.0
2006-08-16 14:55:00,34.98,35.0,34.97,34.98,14400.0,20.6223,20.6341,20.6164,20.6223,14400.0
2006-08-16 15:00:00,34.98,34.98,34.95,34.95,34500.0,20.6223,20.6223,20.6046,20.6046,34500.0
2006-08-16 15:05:00,34.97,34.97,34.94,34.94,44100.0,20.6164,20.6164,20.5987,20.5987,44100.0
2006-08-16 15:10:00,34.94,34.95,34.93,34.95,34900.0,20.5987,20.6046,20.5928,20.6046,34900.0
2006-08-16 15:15:00,34.94,34.95,34.93,34.95,45800.0,20.5987,20.6046,20.5928,20.6046,45800.0
2006-08-16 15:20:00,34.94,34.95,34.93,34.94,16900.0,20.5987,20.6046,20.5928,20.5987,16900.0
2006-08-16 15:25:00,34.94,34.95,34.94,34.95,30200.0,20.5987,20.6046,20.5987,20.6046,30200.0
2006-08-16 15:30:00,34.95,35.0,34.94,35.0,34900.0,20.6046,20.6341,20.5987,20.6341,34900.0
2006-08-16 15:35:00,34.99,35.0,34.94,34.96,36800.0,20.6282,20.6341,20.5987,20.6105,36800.0
2006-08-16 15:40:00,34.95,34.99,34.95,34.97,51100.0,20.6046,20.6282,20.6046,20.6164,51100.0
2006-08-16 15:45:00,34.98,35.0,34.96,35.0,42800.0,20.6223,20.6341,20.6105,20.6341,42800.0
2006-08-16 15:50:00,35.0,35.0,34.95,34.99,54900.0,20.6341,20.6341,20.6046,20.6282,54900.0
2006-08-16 15:55:00,34.98,35.0,34.97,34.98,83900.0,20.6223,20.6341,20.6164,20.6223,83900.0
2006-08-17 09:30:00,34.98,34.99,34.98,34.99,2000.0,20.6223,20.6282,20.6223,20.6282,2000.0
2006-08-17 09:35:00,34.99,35.0,34.94,34.97,21300.0,20.6282,20.6341,20.5987,20.6164,21300.0
2006-08-17 09:40:00,34.98,34.98,34.92,34.95,16500.0,20.6223,20.6223,20.5869,20.6046,16500.0
2006-08-17 09:45:00,34.92,34.99,34.91,34.97,22500.0,20.5869,20.6282,20.581,20.6164,22500.0
2006-08-17 09:50:00,34.99,35.02,34.97,34.98,92100.0,20.6282,20.6459,20.6164,20.6223,92100.0
2006-08-17 09:55:00,34.99,35.0,34.98,35.0,59300.0,20.6282,20.6341,20.6223,20.6341,59300.0
2006-08-17 10:00:00,34.99,35.02,34.95,34.95,44700.0,20.6282,20.6459,20.6046,20.6046,44700.0
2006-08-17 10:05:00,34.95,34.95,34.91,34.91,9600.0,20.6046,20.6046,20.581,20.581,9600.0
2006-08-17 10:10:00,34.91,34.92,34.86,34.92,22800.0,20.581,20.5869,20.5516,20.5869,22800.0
2006-08-17 10:15:00,34.93,34.99,34.93,34.99,10700.0,20.5928,20.6282,20.5928,20.6282,10700.0
2006-08-17 10:20:00,34.99,35.0,34.92,34.98,29300.0,20.6282,20.6341,20.5869,20.6223,29300.0
2006-08-17 10:25:00,34.98,34.98,34.95,34.97,15600.0,20.6223,20.6223,20.6046,20.6164,15600.0
2006-08-17 10:30:00,34.97,35.0,34.96,35.0,35400.0,20.6164,20.6341,20.6105,20.6341,35400.0
2006-08-17 10:35:00,34.99,35.0,34.98,34.99,11200.0,20.6282,20.6341,20.6223,20.6282,11200.0
2006-08-17 10:40:00,34.99,35.0,34.96,35.0,14500.0,20.6282,20.6341,20.6105,20.6341,14500.0
2006-08-17 10:45:00,35.0,35.0,34.97,34.97,17900.0,20.6341,20.6341,20.6164,20.6164,17900.0
2006-08-17 10:50:00,34.97,34.99,34.97,34.97,6800.0,20.6164,20.6282,20.6164,20.6164,6800.0
2006-08-17 10:55:00,34.97,35.0,34.95,34.95,14400.0,20.6164,20.6341,20.6046,20.6046,14400.0
2006-08-17 11:00:00,34.96,34.96,34.93,34.93,9500.0,20.6105,20.6105,20.5928,20.5928,9500.0
2006-08-17 11:05:00,34.93,34.95,34.93,34.94,10900.0,20.5928,20.6046,20.5928,20.5987,10900.0
2006-08-17 11:10:00,34.94,34.97,34.94,34.97,17200.0,20.5987,20.6164,20.5987,20.6164,17200.0
2006-08-17 11:15:00,34.98,34.99,34.97,34.98,20300.0,20.6223,20.6282,20.6164,20.6223,20300.0
2006-08-17 11:20:00,34.98,34.99,34.91,34.91,20400.0,20.6223,20.6282,20.581,20.581,20400.0
2006-08-17 11:25:00,34.93,34.97,34.91,34.96,14300.0,20.5928,20.6164,20.581,20.6105,14300.0
2006-08-17 11:30:00,34.96,34.99,34.95,34.95,17500.0,20.6105,20.6282,20.6046,20.6046,17500.0
2006-08-17 11:35:00,34.94,34.99,34.94,34.97,26800.0,20.5987,20.6282,20.5987,20.6164,26800.0
2006-08-17 11:40:00,34.98,34.99,34.95,34.97,19300.0,20.6223,20.6282,20.6046,20.6164,19300.0
2006-08-17 11:45:00,34.95,34.97,34.95,34.96,5700.0,20.6046,20.6164,20.6046,20.6105,5700.0
2006-08-17 11:50:00,34.97,34.97,34.89,34.91,22500.0,20.6164,20.6164,20.5692,20.581,22500.0
2006-08-17 11:55:00,34.89,34.94,34.89,34.94,17700.0,20.5692,20.5987,20.5692,20.5987,17700.0
2006-08-17 12:00:00,34.94,34.96,34.91,34.96,23500.0,20.5987,20.6105,20.581,20.6105,23500.0
2006-08-17 12:05:00,34.96,34.98,34.92,34.98,20100.0,20.6105,20.6223,20.5869,20.6223,20100.0
2006-08-17 12:10:00,34.98,35.0,34.96,34.97,13900.0,20.6223,20.6341,20.6105,20.6164,13900.0
2006-08-17 12:15:00,34.97,35.0,34.96,34.99,31400.0,20.6164,20.6341,20.6105,20.6282,31400.0
2006-08-17 12:20:00,35.0,35.0,34.98,34.99,62700.0,20.6341,20.6341,20.6223,20.6282,62700.0
2006-08-17 12:25:00,34.99,35.0,34.98,34.99,27100.0,20.6282,20.6341,20.6223,20.6282,27100.0
2006-08-17 12:30:00,34.99,35.02,34.98,34.99,52400.0,20.6282,20.6459,20.6223,20.6282,52400.0
2006-08-17 12:35:00,34.98,35.0,34.97,34.97,24400.0,20.6223,20.6341,20.6164,20.6164,24400.0
2006-08-17 12:40:00,34.96,34.99,34.96,34.96,14300.0,20.6105,20.6282,20.6105,20.6105,14300.0
2006-08-17 12:45:00,34.97,34.97,34.95,34.96,9600.0,20.6164,20.6164,20.6046,20.6105,9600.0
2006-08-17 12:50:00,34.97,34.99,34.96,34.99,30400.0,20.6164,20.6282,20.6105,20.6282,30400.0
2006-08-17 12:55:00,34.98,34.98,34.95,34.96,7200.0,20.6223,20.6223,20.6046,20.6105,7200.0
2006-08-17 13:00:00,34.95,34.96,34.94,34.95,8600.0,20.6046,20.6105,20.5987,20.6046,8600.0
2006-08-17 13:05:00,34.95,34.98,34.94,34.98,12000.0,20.6046,20.6223,20.5987,20.6223,12000.0
2006-08-17 13:10:00,34.96,34.98,34.95,34.96,12700.0,20.6105,20.6223,20.6046,20.6105,12700.0
2006-08-17 13:15:00,34.95,34.97,34.95,34.97,9000.0,20.6046,20.6164,20.6046,20.6164,9000.0
2006-08-17 13:20:00,34.97,34.99,34.96,34.98,15000.0,20.6164,20.6282,20.6105,20.6223,15000.0
2006-08-17 13:25:00,34.98,34.99,34.96,34.96,24400.0,20.6223,20.6282,20.6105,20.6105,24400.0
2006-08-17 13:30:00,34.97,34.97,34.94,34.96,15400.0,20.6164,20.6164,20.5987,20.6105,15400.0
2006-08-17 13:35:00,34.96,34.97,34.96,34.96,12400.0,20.6105,20.6164,20.6105,20.6105,12400.0
2006-08-17 13:40:00,34.96,34.98,34.95,34.96,15100.0,20.6105,20.6223,20.6046,20.6105,15100.0
2006-08-17 13:45:00,34.97,34.97,34.96,34.96,8200.0,20.6164,20.6164,20.6105,20.6105,8200.0
2006-08-17 13:50:00,34.96,34.97,34.95,34.95,10700.0,20.6105,20.6164,20.6046,20.6046,10700.0
2006-08-17 13:55:00,34.95,34.95,34.91,34.91,27800.0,20.6046,20.6046,20.581,20.581,27800.0
2006-08-17 14:00:00,34.91,34.93,34.86,34.87,17800.0,20.581,20.5928,20.5516,20.5575,17800.0
2006-08-17 14:05:00,34.87,34.9,34.86,34.89,37400.0,20.5575,20.5751,20.5516,20.5692,37400.0
2006-08-17 14:10:00,34.89,34.89,34.86,34.86,11900.0,20.5692,20.5692,20.5516,20.5516,11900.0
2006-08-17 14:15:00,34.87,34.89,34.85,34.89,15500.0,20.5575,20.5692,20.5457,20.5692,15500.0
2006-08-17 14:20:00,34.88,34.95,34.87,34.93,20100.0,20.5634,20.6046,20.5575,20.5928,20100.0
2006-08-17 14:25:00,34.92,34.93,34.9,34.91,14300.0,20.5869,20.5928,20.5751,20.581,14300.0
2006-08-17 14:30:00,34.91,34.92,34.89,34.91,20900.0,20.581,20.5869,20.5692,20.581,20900.0
2006-08-17 14:35:00,34.91,34.93,34.9,34.92,15400.0,20.581,20.5928,20.5751,20.5869,15400.0
2006-08-17 14:40:00,34.92,34.93,34.86,34.87,23000.0,20.5869,20.5928,20.5516,20.5575,23000.0
2006-08-17 14:45:00,34.87,34.88,34.85,34.85,12100.0,20.5575,20.5634,20.5457,20.5457,12100.0
2006-08-17 14:50:00,34.85,34.91,34.84,34.91,22600.0,20.5457,20.581,20.5398,20.581,22600.0
2006-08-17 14:55:00,34.89,34.91,34.88,34.9,8000.0,20.5692,20.581,20.5634,20.5751,8000.0
2006-08-17 15:00:00,34.9,34.93,34.9,34.93,13300.0,20.5751,20.5928,20.5751,20.5928,13300.0
2006-08-17 15:05:00,34.94,34.99,34.93,34.99,22400.0,20.5987,20.6282,20.5928,20.6282,22400.0
2006-08-17 15:10:00,35.0,35.0,34.98,35.0,15700.0,20.6341,20.6341,20.6223,20.6341,15700.0
2006-08-17 15:15:00,35.0,35.0,34.97,34.97,30000.0,20.6341,20.6341,20.6164,20.6164,30000.0
2006-08-17 15:20:00,34.98,34.98,34.95,34.96,22000.0,20.6223,20.6223,20.6046,20.6105,22000.0
2006-08-17 15:25:00,34.97,34.98,34.96,34.96,19500.0,20.6164,20.6223,20.6105,20.6105,19500.0
2006-08-17 15:30:00,34.96,35.0,34.95,35.0,30600.0,20.6105,20.6341,20.6046,20.6341,30600.0
2006-08-17 15:35:00,34.99,35.0,34.98,35.0,19300.0,20.6282,20.6341,20.6223,20.6341,19300.0
2006-08-17 15:40:00,35.0,35.0,34.97,34.97,58900.0,20.6341,20.6341,20.6164,20.6164,58900.0
2006-08-17 15:45:00,34.98,35.0,34.97,34.99,33600.0,20.6223,20.6341,20.6164,20.6282,33600.0
2006-08-17 15:50:00,34.99,35.04,34.97,34.99,81900.0,20.6282,20.6577,20.6164,20.6282,81900.0
2006-08-17 15:55:00,34.99,35.02,34.97,34.98,63200.0,20.6282,20.6459,20.6164,20.6223,63200.0
2006-08-18 09:30:00,34.98,34.98,34.88,34.95,139000.0,20.6223,20.6223,20.5634,20.6046,139000.0
2006-08-18 09:35:00,34.9,35.0,34.9,34.98,31400.0,20.5751,20.6341,20.5751,20.6223,31400.0
2006-08-18 09:40:00,34.98,35.0,34.97,34.97,15000.0,20.6223,20.6341,20.6164,20.6164,15000.0
2006-08-18 09:45:00,34.97,34.97,34.93,34.93,9200.0,20.6164,20.6164,20.5928,20.5928,9200.0
2006-08-18 09:50:00,34.92,34.93,34.86,34.87,7800.0,20.5869,20.5928,20.5516,20.5575,7800.0
2006-08-18 09:55:00,34.86,34.86,34.77,34.82,9100.0,20.5516,20.5516,20.4985,20.528,9100.0
2006-08-18 10:00:00,34.82,34.97,34.8,34.94,12100.0,20.528,20.6164,20.5162,20.5987,12100.0
2006-08-18 10:05:00,34.94,34.94,34.89,34.91,10500.0,20.5987,20.5987,20.5692,20.581,10500.0
2006-08-18 10:10:00,34.91,34.92,34.88,34.91,4200.0,20.581,20.5869,20.5634,20.581,4200.0
2006-08-18 10:15:00,34.91,34.91,34.88,34.9,12800.0,20.581,20.581,20.5634,20.5751,12800.0
2006-08-18 10:20:00,34.89,34.91,34.87,34.9,5300.0,20.5692,20.581,20.5575,20.5751,5300.0
2006-08-18 10:25:00,34.89,34.9,34.82,34.82,10500.0,20.5692,20.5751,20.528,20.528,10500.0
2006-08-18 10:30:00,34.82,34.85,34.8,34.8,92500.0,20.528,20.5457,20.5162,20.5162,92500.0
2006-08-18 10:35:00,34.8,34.8,34.69,34.69,26100.0,20.5162,20.5162,20.4513,20.4513,26100.0
2006-08-18 10:40:00,34.71,34.71,34.61,34.65,39100.0,20.4631,20.4631,20.4042,20.4278,39100.0
2006-08-18 10:45:00,34.63,34.64,34.53,34.54,48300.0,20.416,20.4219,20.357,20.3629,48300.0
2006-08-18 10:50:00,34.52,34.55,34.51,34.53,12900.0,20.3511,20.3688,20.3452,20.357,12900.0
2006-08-18 10:55:00,34.53,34.53,34.48,34.49,16000.0,20.357,20.357,20.3275,20.3334,16000.0
2006-08-18 11:00:00,34.49,34.5,34.43,34.46,20500.0,20.3334,20.3393,20.2981,20.3157,20500.0
2006-08-18 11:05:00,34.46,34.5,34.42,34.5,29200.0,20.3157,20.3393,20.2922,20.3393,29200.0
2006-08-18 11:10:00,34.5,34.54,34.5,34.51,11300.0,20.3393,20.3629,20.3393,20.3452,11300.0
2006-08-18 11:15:00,34.51,34.54,34.5,34.54,6400.0,20.3452,20.3629,20.3393,20.3629,6400.0
2006-08-18 11:20:00,34.54,34.55,34.51,34.51,9200.0,20.3629,20.3688,20.3452,20.3452,9200.0
2006-08-18 11:25:00,34.5,34.52,34.45,34.47,11300.0,20.3393,20.3511,20.3098,20.3216,11300.0
2006-08-18 11:30:00,34.47,34.48,34.39,34.4,13800.0,20.3216,20.3275,20.2745,20.2804,13800.0
2006-08-18 11:35:00,34.41,34.41,34.36,34.37,11700.0,20.2863,20.2863,20.2568,20.2627,11700.0
2006-08-18 11:40:00,34.38,34.43,34.37,34.41,12000.0,20.2686,20.2981,20.2627,20.2863,12000.0
2006-08-18 11:45:00,34.41,34.42,34.35,34.36,16700.0,20.2863,20.2922,20.2509,20.2568,16700.0
2006-08-18 11:50:00,34.35,34.37,34.34,34.37,17800.0,20.2509,20.2627,20.245,20.2627,17800.0
2006-08-18 11:55:00,34.35,34.37,34.29,34.29,23100.0,20.2509,20.2627,20.2155,20.2155,23100.0
2006-08-18 12:00:00,34.3,34.3,34.23,34.23,35700.0,20.2214,20.2214,20.1801,20.1801,35700.0
2006-08-18 12:05:00,34.25,34.25,34.19,34.22,19500.0,20.1919,20.1919,20.1566,20.1743,19500.0
2006-08-18 12:10:00,34.23,34.23,34.19,34.19,15200.0,20.1801,20.1801,20.1566,20.1566,15200.0
2006-08-18 12:15:00,34.2,34.22,34.15,34.15,26000.0,20.1625,20.1743,20.133,20.133,26000.0
2006-08-18 12:20:00,34.15,34.19,34.14,34.18,28500.0,20.133,20.1566,20.1271,20.1507,28500.0
2006-08-18 12:25:00,34.18,34.21,34.15,34.2,45100.0,20.1507,20.1684,20.133,20.1625,45100.0
2006-08-18 12:30:00,34.2,34.21,34.15,34.21,65900.0,20.1625,20.1684,20.133,20.1684,65900.0
2006-08-18 12:35:00,34.2,34.2,34.16,34.17,10200.0,20.1625,20.1625,20.1389,20.1448,10200.0
2006-08-18 12:40:00,34.18,34.21,34.17,34.21,9700.0,20.1507,20.1684,20.1448,20.1684,9700.0
2006-08-18 12:45:00,34.21,34.23,34.2,34.2,20800.0,20.1684,20.1801,20.1625,20.1625,20800.0
2006-08-18 12:50:00,34.2,34.22,34.18,34.19,18800.0,20.1625,20.1743,20.1507,20.1566,18800.0
2006-08-18 12:55:00,34.19,34.21,34.19,34.2,7200.0,20.1566,20.1684,20.1566,20.1625,7200.0
2006-08-18 13:00:00,34.21,34.21,34.2,34.2,9000.0,20.1684,20.1684,20.1625,20.1625,9000.0
2006-08-18 13:05:00,34.2,34.23,34.2,34.21,12300.0,20.1625,20.1801,20.1625,20.1684,12300.0
2006-08-18 13:10:00,34.22,34.23,34.17,34.17,20100.0,20.1743,20.1801,20.1448,20.1448,20100.0
2006-08-18 13:15:00,34.17,34.18,34.17,34.18,6900.0,20.1448,20.1507,20.1448,20.1507,6900.0
2006-08-18 13:20:00,34.19,34.21,34.18,34.2,19800.0,20.1566,20.1684,20.1507,20.1625,19800.0
2006-08-18 13:25:00,34.19,34.2,34.16,34.18,18100.0,20.1566,20.1625,20.1389,20.1507,18100.0
2006-08-18 13:30:00,34.18,34.2,34.16,34.2,14500.0,20.1507,20.1625,20.1389,20.1625,14500.0
2006-08-18 13:35:00,34.19,34.23,34.19,34.21,13400.0,20.1566,20.1801,20.1566,20.1684,13400.0
2006-08-18 13:40:00,34.2,34.21,34.18,34.18,22600.0,20.1625,20.1684,20.1507,20.1507,22600.0
2006-08-18 13:45:00,34.18,34.22,34.17,34.2,16000.0,20.1507,20.1743,20.1448,20.1625,16000.0
2006-08-18 13:50:00,34.21,34.21,34.18,34.18,16800.0,20.1684,20.1684,20.1507,20.1507,16800.0
2006-08-18 13:55:00,34.18,34.18,34.15,34.17,11400.0,20.1507,20.1507,20.133,20.1448,11400.0
2006-08-18 14:00:00,34.18,34.21,34.18,34.19,18400.0,20.1507,20.1684,20.1507,20.1566,18400.0
2006-08-18 14:05:00,34.21,34.21,34.18,34.19,20500.0,20.1684,20.1684,20.1507,20.1566,20500.0
2006-08-18 14:10:00,34.18,34.19,34.18,34.19,10500.0,20.1507,20.1566,20.1507,20.1566,10500.0
2006-08-18 14:15:00,34.19,34.27,34.18,34.26,24400.0,20.1566,20.2037,20.1507,20.1978,24400.0
2006-08-18 14:20:00,34.26,34.26,34.24,34.24,18800.0,20.1978,20.1978,20.186,20.186,18800.0
2006-08-18 14:25:00,34.25,34.33,34.25,34.31,26000.0,20.1919,20.2391,20.1919,20.2273,26000.0
2006-08-18 14:30:00,34.31,34.33,34.29,34.3,22400.0,20.2273,20.2391,20.2155,20.2214,22400.0
2006-08-18 14:35:00,34.3,34.3,34.28,34.29,21600.0,20.2214,20.2214,20.2096,20.2155,21600.0
2006-08-18 14:40:00,34.28,34.31,34.27,34.28,17900.0,20.2096,20.2273,20.2037,20.2096,17900.0
2006-08-18 14:45:00,34.3,34.31,34.26,34.31,33600.0,20.2214,20.2273,20.1978,20.2273,33600.0
2006-08-18 14:50:00,34.3,34.37,34.3,34.37,23400.0,20.2214,20.2627,20.2214,20.2627,23400.0
2006-08-18 14:55:00,34.37,34.38,34.36,34.36,11700.0,20.2627,20.2686,20.2568,20.2568,11700.0
2006-08-18 15:00:00,34.36,34.37,34.34,34.36,21700.0,20.2568,20.2627,20.245,20.2568,21700.0
2006-08-18 15:05:00,34.35,34.36,34.32,34.34,23100.0,20.2509,20.2568,20.2332,20.245,23100.0
2006-08-18 15:10:00,34.34,34.35,34.32,34.33,24200.0,20.245,20.2509,20.2332,20.2391,24200.0
2006-08-18 15:15:00,34.33,34.37,34.33,34.36,15400.0,20.2391,20.2627,20.2391,20.2568,15400.0
2006-08-18 15:20:00,34.37,34.37,34.33,34.33,25300.0,20.2627,20.2627,20.2391,20.2391,25300.0
2006-08-18 15:25:00,34.33,34.33,34.3,34.31,22000.0,20.2391,20.2391,20.2214,20.2273,22000.0
2006-08-18 15:30:00,34.32,34.32,34.25,34.29,43500.0,20.2332,20.2332,20.1919,20.2155,43500.0
2006-08-18 15:35:00,34.3,34.35,34.3,34.35,12000.0,20.2214,20.2509,20.2214,20.2509,12000.0
2006-08-18 15:40:00,34.35,34.4,34.34,34.4,19600.0,20.2509,20.2804,20.245,20.2804,19600.0
2006-08-18 15:45:00,34.4,34.41,34.39,34.41,20900.0,20.2804,20.2863,20.2745,20.2863,20900.0
2006-08-18 15:50:00,34.41,34.41,34.39,34.4,27300.0,20.2863,20.2863,20.2745,20.2804,27300.0
2006-08-18 15:55:00,34.4,34.4,34.35,34.38,49800.0,20.2804,20.2804,20.2509,20.2686,49800.0
2006-08-21 09:30:00,34.38,34.39,34.25,34.37,27800.0,20.2686,20.2745,20.1919,20.2627,27800.0
2006-08-21 09:35:00,34.34,34.36,34.21,34.21,17000.0,20.245,20.2568,20.1684,20.1684,17000.0
2006-08-21 09:40:00,34.21,34.23,34.16,34.18,8800.0,20.1684,20.1801,20.1389,20.1507,8800.0
2006-08-21 09:45:00,34.17,34.18,34.13,34.13,12400.0,20.1448,20.1507,20.1212,20.1212,12400.0
2006-08-21 09:50:00,34.13,34.23,34.13,34.14,31100.0,20.1212,20.1801,20.1212,20.1271,31100.0
2006-08-21 09:55:00,34.13,34.15,34.09,34.09,29600.0,20.1212,20.133,20.0976,20.0976,29600.0
2006-08-21 10:00:00,34.1,34.13,34.06,34.1,18900.0,20.1035,20.1212,20.0799,20.1035,18900.0
2006-08-21 10:05:00,34.11,34.14,34.1,34.14,22000.0,20.1094,20.1271,20.1035,20.1271,22000.0
2006-08-21 10:10:00,34.13,34.13,34.06,34.08,39900.0,20.1212,20.1212,20.0799,20.0917,39900.0
2006-08-21 10:15:00,34.09,34.12,34.04,34.12,15200.0,20.0976,20.1153,20.0681,20.1153,15200.0
2006-08-21 10:20:00,34.12,34.15,34.11,34.11,13400.0,20.1153,20.133,20.1094,20.1094,13400.0
2006-08-21 10:25:00,34.11,34.14,34.1,34.13,8900.0,20.1094,20.1271,20.1035,20.1212,8900.0
2006-08-21 10:30:00,34.13,34.19,34.13,34.17,18900.0,20.1212,20.1566,20.1212,20.1448,18900.0
2006-08-21 10:35:00,34.16,34.17,34.12,34.16,17700.0,20.1389,20.1448,20.1153,20.1389,17700.0
2006-08-21 10:40:00,34.17,34.19,34.12,34.12,28300.0,20.1448,20.1566,20.1153,20.1153,28300.0
2006-08-21 10:45:00,34.12,34.16,34.11,34.12,15500.0,20.1153,20.1389,20.1094,20.1153,15500.0
2006-08-21 10:50:00,34.12,34.17,34.12,34.15,13800.0,20.1153,20.1448,20.1153,20.133,13800.0
2006-08-21 10:55:00,34.15,34.18,34.14,34.17,13000.0,20.133,20.1507,20.1271,20.1448,13000.0
2006-08-21 11:00:00,34.17,34.18,34.13,34.15,13800.0,20.1448,20.1507,20.1212,20.133,13800.0
2006-08-21 11:05:00,34.13,34.17,34.12,34.12,26200.0,20.1212,20.1448,20.1153,20.1153,26200.0
2006-08-21 11:10:00,34.12,34.12,34.04,34.06,25900.0,20.1153,20.1153,20.0681,20.0799,25900.0
2006-08-21 11:15:00,34.07,34.08,34.04,34.06,17200.0,20.0858,20.0917,20.0681,20.0799,17200.0
2006-08-21 11:20:00,34.05,34.12,34.05,34.11,17700.0,20.074,20.1153,20.074,20.1094,17700.0
2006-08-21 11:25:00,34.11,34.11,34.07,34.09,9200.0,20.1094,20.1094,20.0858,20.0976,9200.0
2006-08-21 11:30:00,34.09,34.14,34.08,34.12,15500.0,20.0976,20.1271,20.0917,20.1153,15500.0
2006-08-21 11:35:00,34.11,34.12,34.03,34.05,14500.0,20.1094,20.1153,20.0622,20.074,14500.0
2006-08-21 11:40:00,34.04,34.05,34.01,34.02,24700.0,20.0681,20.074,20.0504,20.0563,24700.0
2006-08-21 11:45:00,34.02,34.02,33.99,34.0,15800.0,20.0563,20.0563,20.0387,20.0446,15800.0
2006-08-21 11:50:00,33.99,34.0,33.94,33.96,19900.0,20.0387,20.0446,20.0092,20.021,19900.0
2006-08-21 11:55:00,33.97,33.97,33.91,33.94,17000.0,20.0269,20.0269,19.9915,20.0092,17000.0
2006-08-21 12:00:00,33.93,33.95,33.92,33.95,10400.0,20.0033,20.0151,19.9974,20.0151,10400.0
2006-08-21 12:05:00,33.94,33.97,33.92,33.97,12700.0,20.0092,20.0269,19.9974,20.0269,12700.0
2006-08-21 12:10:00,33.97,34.02,33.95,34.01,18000.0,20.0269,20.0563,20.0151,20.0504,18000.0
2006-08-21 12:15:00,34.01,34.05,34.01,34.02,19700.0,20.0504,20.074,20.0504,20.0563,19700.0
2006-08-21 12:20:00,34.01,34.02,33.97,34.01,18500.0,20.0504,20.0563,20.0269,20.0504,18500.0
2006-08-21 12:25:00,34.0,34.02,33.98,33.99,14600.0,20.0446,20.0563,20.0328,20.0387,14600.0
2006-08-21 12:30:00,33.99,34.04,33.99,34.03,12400.0,20.0387,20.0681,20.0387,20.0622,12400.0
2006-08-21 12:35:00,34.03,34.04,34.0,34.01,10900.0,20.0622,20.0681,20.0446,20.0504,10900.0
2006-08-21 12:40:00,33.99,34.01,33.99,34.01,8300.0,20.0387,20.0504,20.0387,20.0504,8300.0
2006-08-21 12:45:00,34.01,34.02,34.0,34.01,27100.0,20.0504,20.0563,20.0446,20.0504,27100.0
2006-08-21 12:50:00,34.01,34.05,34.01,34.04,10200.0,20.0504,20.074,20.0504,20.0681,10200.0
2006-08-21 12:55:00,34.05,34.05,34.0,34.0,13700.0,20.074,20.074,20.0446,20.0446,13700.0
2006-08-21 13:00:00,34.0,34.04,33.96,34.04,10300.0,20.0446,20.0681,20.021,20.0681,10300.0
2006-08-21 13:05:00,34.04,34.11,34.03,34.11,20100.0,20.0681,20.1094,20.0622,20.1094,20100.0
2006-08-21 13:10:00,34.1,34.12,34.08,34.12,13800.0,20.1035,20.1153,20.0917,20.1153,13800.0
2006-08-21 13:15:00,34.1,34.11,34.02,34.03,12800.0,20.1035,20.1094,20.0563,20.0622,12800.0
2006-08-21 13:20:00,34.01,34.03,33.97,33.98,11100.0,20.0504,20.0622,20.0269,20.0328,11100.0
2006-08-21 13:25:00,33.98,34.0,33.95,33.98,12100.0,20.0328,20.0446,20.0151,20.0328,12100.0
2006-08-21 13:30:00,33.98,34.02,33.97,34.0,15600.0,20.0328,20.0563,20.0269,20.0446,15600.0
2006-08-21 13:35:00,34.0,34.0,33.98,33.98,4700.0,20.0446,20.0446,20.0328,20.0328,4700.0
2006-08-21 13:40:00,33.99,34.05,33.99,34.03,14400.0,20.0387,20.074,20.0387,20.0622,14400.0
2006-08-21 13:45:00,34.03,34.05,34.01,34.04,11200.0,20.0622,20.074,20.0504,20.0681,11200.0
2006-08-21 13:50:00,34.04,34.06,34.04,34.05,6900.0,20.0681,20.0799,20.0681,20.074,6900.0
2006-08-21 13:55:00,34.05,34.07,34.04,34.07,11400.0,20.074,20.0858,20.0681,20.0858,11400.0
2006-08-21 14:00:00,34.09,34.18,34.08,34.18,28100.0,20.0976,20.1507,20.0917,20.1507,28100.0
2006-08-21 14:05:00,34.18,34.22,34.17,34.22,17300.0,20.1507,20.1743,20.1448,20.1743,17300.0
2006-08-21 14:10:00,34.21,34.22,34.16,34.16,13900.0,20.1684,20.1743,20.1389,20.1389,13900.0
2006-08-21 14:15:00,34.17,34.18,34.17,34.18,6800.0,20.1448,20.1507,20.1448,20.1507,6800.0
2006-08-21 14:20:00,34.18,34.2,34.17,34.2,16800.0,20.1507,20.1625,20.1448,20.1625,16800.0
2006-08-21 14:25:00,34.21,34.21,34.17,34.18,16500.0,20.1684,20.1684,20.1448,20.1507,16500.0
2006-08-21 14:30:00,34.18,34.2,34.18,34.18,8600.0,20.1507,20.1625,20.1507,20.1507,8600.0
2006-08-21 14:35:00,34.17,34.21,34.17,34.19,17600.0,20.1448,20.1684,20.1448,20.1566,17600.0
2006-08-21 14:40:00,34.2,34.2,34.16,34.16,12600.0,20.1625,20.1625,20.1389,20.1389,12600.0
2006-08-21 14:45:00,34.16,34.18,34.16,34.18,10400.0,20.1389,20.1507,20.1389,20.1507,10400.0
2006-08-21 14:50:00,34.19,34.21,34.18,34.19,16600.0,20.1566,20.1684,20.1507,20.1566,16600.0
2006-08-21 14:55:00,34.21,34.22,34.19,34.22,7500.0,20.1684,20.1743,20.1566,20.1743,7500.0
2006-08-21 15:00:00,34.22,34.24,34.22,34.22,12100.0,20.1743,20.186,20.1743,20.1743,12100.0
2006-08-21 15:05:00,34.22,34.22,34.19,34.19,26600.0,20.1743,20.1743,20.1566,20.1566,26600.0
2006-08-21 15:10:00,34.19,34.2,34.18,34.19,35100.0,20.1566,20.1625,20.1507,20.1566,35100.0
2006-08-21 15:15:00,34.18,34.2,34.18,34.19,10900.0,20.1507,20.1625,20.1507,20.1566,10900.0
2006-08-21 15:20:00,34.18,34.2,34.18,34.2,22100.0,20.1507,20.1625,20.1507,20.1625,22100.0
2006-08-21 15:25:00,34.2,34.2,34.14,34.14,27400.0,20.1625,20.1625,20.1271,20.1271,27400.0
2006-08-21 15:30:00,34.14,34.17,34.12,34.16,21200.0,20.1271,20.1448,20.1153,20.1389,21200.0
2006-08-21 15:35:00,34.17,34.23,34.17,34.23,29900.0,20.1448,20.1801,20.1448,20.1801,29900.0
2006-08-21 15:40:00,34.22,34.23,34.18,34.18,29000.0,20.1743,20.1801,20.1507,20.1507,29000.0
2006-08-21 15:45:00,34.18,34.19,34.15,34.15,24300.0,20.1507,20.1566,20.133,20.133,24300.0
2006-08-21 15:50:00,34.16,34.17,34.14,34.16,24000.0,20.1389,20.1448,20.1271,20.1389,24000.0
2006-08-21 15:55:00,34.15,34.16,34.12,34.12,55000.0,20.133,20.1389,20.1153,20.1153,55000.0
2006-08-22 09:30:00,34.03,34.2,34.03,34.18,48500.0,20.0622,20.1625,20.0622,20.1507,48500.0
2006-08-22 09:35:00,34.2,34.29,34.0,34.04,45500.0,20.1625,20.2155,20.0446,20.0681,45500.0
2006-08-22 09:40:00,34.05,34.08,34.02,34.05,25100.0,20.074,20.0917,20.0563,20.074,25100.0
2006-08-22 09:45:00,34.04,34.05,33.96,33.96,18000.0,20.0681,20.074,20.021,20.021,18000.0
2006-08-22 09:50:00,34.0,34.03,33.96,33.97,17900.0,20.0446,20.0622,20.021,20.0269,17900.0
2006-08-22 09:55:00,33.96,33.99,33.95,33.99,8700.0,20.021,20.0387,20.0151,20.0387,8700.0
2006-08-22 10:00:00,33.99,33.99,33.87,33.88,25700.0,20.0387,20.0387,19.9679,19.9738,25700.0
2006-08-22 10:05:00,33.88,33.88,33.8,33.8,50400.0,19.9738,19.9738,19.9266,19.9266,50400.0
2006-08-22 10:10:00,33.81,33.82,33.75,33.75,42500.0,19.9325,19.9384,19.8972,19.8972,42500.0
2006-08-22 10:15:00,33.75,33.76,33.6,33.71,94500.0,19.8972,19.9031,19.8087,19.8736,94500.0
2006-08-22 10:20:00,33.74,33.8,33.72,33.78,21100.0,19.8913,19.9266,19.8795,19.9149,21100.0
2006-08-22 10:25:00,33.78,33.79,33.73,33.73,26800.0,19.9149,19.9207,19.8854,19.8854,26800.0
2006-08-22 10:30:00,33.74,33.79,33.73,33.75,27500.0,19.8913,19.9207,19.8854,19.8972,27500.0
2006-08-22 10:35:00,33.75,33.8,33.73,33.77,56700.0,19.8972,19.9266,19.8854,19.909,56700.0
2006-08-22 10:40:00,33.77,33.81,33.75,33.81,71600.0,19.909,19.9325,19.8972,19.9325,71600.0
2006-08-22 10:45:00,33.81,33.83,33.79,33.82,15200.0,19.9325,19.9443,19.9207,19.9384,15200.0
2006-08-22 10:50:00,33.82,33.85,33.81,33.84,19300.0,19.9384,19.9561,19.9325,19.9502,19300.0
2006-08-22 10:55:00,33.84,33.87,33.84,33.87,12700.0,19.9502,19.9679,19.9502,19.9679,12700.0
2006-08-22 11:00:00,33.86,33.91,33.86,33.9,15800.0,19.962,19.9915,19.962,19.9856,15800.0
2006-08-22 11:05:00,33.91,33.99,33.91,33.99,38600.0,19.9915,20.0387,19.9915,20.0387,38600.0
2006-08-22 11:10:00,33.98,34.0,33.97,34.0,17400.0,20.0328,20.0446,20.0269,20.0446,17400.0
2006-08-22 11:15:00,34.01,34.01,33.98,33.99,21400.0,20.0504,20.0504,20.0328,20.0387,21400.0
2006-08-22 11:20:00,33.99,33.99,33.98,33.99,17200.0,20.0387,20.0387,20.0328,20.0387,17200.0
2006-08-22 11:25:00,33.99,33.99,33.98,33.99,28800.0,20.0387,20.0387,20.0328,20.0387,28800.0
2006-08-22 11:30:00,33.99,33.99,33.97,33.98,16500.0,20.0387,20.0387,20.0269,20.0328,16500.0
2006-08-22 11:35:00,33.99,33.99,33.98,33.98,17400.0,20.0387,20.0387,20.0328,20.0328,17400.0
2006-08-22 11:40:00,33.99,33.99,33.98,33.98,4300.0,20.0387,20.0387,20.0328,20.0328,4300.0
2006-08-22 11:45:00,33.98,33.99,33.98,33.99,8300.0,20.0328,20.0387,20.0328,20.0387,8300.0
2006-08-22 11:50:00,33.99,33.99,33.98,33.98,18300.0,20.0387,20.0387,20.0328,20.0328,18300.0
2006-08-22 11:55:00,33.98,34.0,33.98,34.0,5600.0,20.0328,20.0446,20.0328,20.0446,5600.0
2006-08-22 12:00:00,34.01,34.01,33.99,33.99,21800.0,20.0504,20.0504,20.0387,20.0387,21800.0
2006-08-22 12:05:00,33.99,34.0,33.99,34.0,9200.0,20.0387,20.0446,20.0387,20.0446,9200.0
2006-08-22 12:10:00,34.0,34.03,33.99,34.03,45800.0,20.0446,20.0622,20.0387,20.0622,45800.0
2006-08-22 12:15:00,34.02,34.06,34.02,34.06,4800.0,20.0563,20.0799,20.0563,20.0799,4800.0
2006-08-22 12:20:00,34.06,34.09,34.06,34.07,9600.0,20.0799,20.0976,20.0799,20.0858,9600.0
2006-08-22 12:25:00,34.08,34.1,34.08,34.1,9100.0,20.0917,20.1035,20.0917,20.1035,9100.0
2006-08-22 12:30:00,34.1,34.11,34.09,34.11,12900.0,20.1035,20.1094,20.0976,20.1094,12900.0
2006-08-22 12:35:00,34.11,34.12,34.05,34.05,22000.0,20.1094,20.1153,20.074,20.074,22000.0
2006-08-22 12:40:00,34.05,34.06,34.04,34.06,19400.0,20.074,20.0799,20.0681,20.0799,19400.0
2006-08-22 12:45:00,34.06,34.06,34.04,34.04,12700.0,20.0799,20.0799,20.0681,20.0681,12700.0
2006-08-22 12:50:00,34.05,34.06,34.04,34.06,11200.0,20.074,20.0799,20.0681,20.0799,11200.0
2006-08-22 12:55:00,34.05,34.06,34.05,34.06,15000.0,20.074,20.0799,20.074,20.0799,15000.0
2006-08-22 13:00:00,34.06,34.06,34.04,34.04,15000.0,20.0799,20.0799,20.0681,20.0681,15000.0
2006-08-22 13:05:00,34.05,34.05,34.0,34.0,22900.0,20.074,20.074,20.0446,20.0446,22900.0
2006-08-22 13:10:00,34.0,34.01,33.97,33.98,10600.0,20.0446,20.0504,20.0269,20.0328,10600.0
2006-08-22 13:15:00,33.98,33.98,33.95,33.96,13700.0,20.0328,20.0328,20.0151,20.021,13700.0
2006-08-22 13:20:00,33.96,33.97,33.91,33.91,13600.0,20.021,20.0269,19.9915,19.9915,13600.0
2006-08-22 13:25:00,33.92,33.96,33.91,33.96,12800.0,19.9974,20.021,19.9915,20.021,12800.0
2006-08-22 13:30:00,33.94,33.94,33.92,33.94,13300.0,20.0092,20.0092,19.9974,20.0092,13300.0
2006-08-22 13:35:00,33.94,33.95,33.93,33.95,11400.0,20.0092,20.0151,20.0033,20.0151,11400.0
2006-08-22 13:40:00,33.95,33.96,33.93,33.93,27100.0,20.0151,20.021,20.0033,20.0033,27100.0
2006-08-22 13:45:00,33.94,33.96,33.94,33.95,23200.0,20.0092,20.021,20.0092,20.0151,23200.0
2006-08-22 13:50:00,33.95,33.96,33.94,33.96,17100.0,20.0151,20.021,20.0092,20.021,17100.0
2006-08-22 13:55:00,33.95,34.0,33.95,33.98,36000.0,20.0151,20.0446,20.0151,20.0328,36000.0
2006-08-22 14:00:00,33.98,33.99,33.97,33.99,14400.0,20.0328,20.0387,20.0269,20.0387,14400.0
2006-08-22 14:05:00,33.98,33.99,33.94,33.94,14300.0,20.0328,20.0387,20.0092,20.0092,14300.0
2006-08-22 14:10:00,33.95,33.96,33.91,33.91,94400.0,20.0151,20.021,19.9915,19.9915,94400.0
2006-08-22 14:15:00,33.92,33.95,33.9,33.95,15400.0,19.9974,20.0151,19.9856,20.0151,15400.0
2006-08-22 14:20:00,33.94,33.96,33.94,33.95,10400.0,20.0092,20.021,20.0092,20.0151,10400.0
2006-08-22 14:25:00,33.95,33.95,33.92,33.95,17500.0,20.0151,20.0151,19.9974,20.0151,17500.0
2006-08-22 14:30:00,33.95,33.96,33.94,33.96,10200.0,20.0151,20.021,20.0092,20.021,10200.0
2006-08-22 14:35:00,33.96,33.96,33.93,33.96,17900.0,20.021,20.021,20.0033,20.021,17900.0
2006-08-22 14:40:00,33.94,34.0,33.94,33.99,18500.0,20.0092,20.0446,20.0092,20.0387,18500.0
2006-08-22 14:45:00,34.0,34.02,33.99,34.01,25700.0,20.0446,20.0563,20.0387,20.0504,25700.0
2006-08-22 14:50:00,34.02,34.08,34.02,34.07,21500.0,20.0563,20.0917,20.0563,20.0858,21500.0
2006-08-22 14:55:00,34.07,34.1,34.07,34.07,36800.0,20.0858,20.1035,20.0858,20.0858,36800.0
2006-08-22 15:00:00,34.08,34.1,34.06,34.09,24600.0,20.0917,20.1035,20.0799,20.0976,24600.0
2006-08-22 15:05:00,34.09,34.09,34.05,34.05,19800.0,20.0976,20.0976,20.074,20.074,19800.0
2006-08-22 15:10:00,34.05,34.07,34.02,34.03,25500.0,20.074,20.0858,20.0563,20.0622,25500.0
2006-08-22 15:15:00,34.04,34.05,34.03,34.03,30800.0,20.0681,20.074,20.0622,20.0622,30800.0
2006-08-22 15:20:00,34.05,34.09,34.04,34.09,18000.0,20.074,20.0976,20.0681,20.0976,18000.0
2006-08-22 15:25:00,34.1,34.12,34.08,34.1,26200.0,20.1035,20.1153,20.0917,20.1035,26200.0
2006-08-22 15:30:00,34.1,34.11,34.09,34.11,21800.0,20.1035,20.1094,20.0976,20.1094,21800.0
2006-08-22 15:35:00,34.11,34.17,34.1,34.15,27100.0,20.1094,20.1448,20.1035,20.133,27100.0
2006-08-22 15:40:00,34.16,34.19,34.16,34.17,29500.0,20.1389,20.1566,20.1389,20.1448,29500.0
2006-08-22 15:45:00,34.16,34.17,34.11,34.12,41400.0,20.1389,20.1448,20.1094,20.1153,41400.0
2006-08-22 15:50:00,34.13,34.14,34.11,34.12,30400.0,20.1212,20.1271,20.1094,20.1153,30400.0
2006-08-22 15:55:00,34.12,34.12,34.09,34.11,40600.0,20.1153,20.1153,20.0976,20.1094,40600.0
2006-08-23 09:30:00,34.26,34.32,34.21,34.31,71600.0,20.1978,20.2332,20.1684,20.2273,71600.0
2006-08-23 09:35:00,34.31,34.31,34.19,34.25,11700.0,20.2273,20.2273,20.1566,20.1919,11700.0
2006-08-23 09:40:00,34.25,34.29,34.22,34.23,20700.0,20.1919,20.2155,20.1743,20.1801,20700.0
2006-08-23 09:45:00,34.22,34.23,34.16,34.16,5400.0,20.1743,20.1801,20.1389,20.1389,5400.0
2006-08-23 09:50:00,34.16,34.16,34.1,34.15,9400.0,20.1389,20.1389,20.1035,20.133,9400.0
2006-08-23 09:55:00,34.15,34.18,34.08,34.08,10800.0,20.133,20.1507,20.0917,20.0917,10800.0
2006-08-23 10:00:00,34.03,34.03,33.92,33.94,14800.0,20.0622,20.0622,19.9974,20.0092,14800.0
2006-08-23 10:05:00,33.94,33.95,33.89,33.9,13300.0,20.0092,20.0151,19.9797,19.9856,13300.0
2006-08-23 10:10:00,33.89,33.91,33.8,33.8,13300.0,19.9797,19.9915,19.9266,19.9266,13300.0
2006-08-23 10:15:00,33.8,33.81,33.78,33.78,14000.0,19.9266,19.9325,19.9149,19.9149,14000.0
2006-08-23 10:20:00,33.79,33.81,33.78,33.81,8400.0,19.9207,19.9325,19.9149,19.9325,8400.0
2006-08-23 10:25:00,33.81,33.89,33.81,33.88,17000.0,19.9325,19.9797,19.9325,19.9738,17000.0
2006-08-23 10:30:00,33.89,33.92,33.86,33.87,16900.0,19.9797,19.9974,19.962,19.9679,16900.0
2006-08-23 10:35:00,33.88,33.91,33.87,33.89,6500.0,19.9738,19.9915,19.9679,19.9797,6500.0
2006-08-23 10:40:00,33.9,33.92,33.88,33.91,7400.0,19.9856,19.9974,19.9738,19.9915,7400.0
2006-08-23 10:45:00,33.91,33.95,33.89,33.95,10600.0,19.9915,20.0151,19.9797,20.0151,10600.0
2006-08-23 10:50:00,33.93,33.95,33.92,33.93,8100.0,20.0033,20.0151,19.9974,20.0033,8100.0
2006-08-23 10:55:00,33.93,33.95,33.87,33.9,19500.0,20.0033,20.0151,19.9679,19.9856,19500.0
2006-08-23 11:00:00,33.9,33.91,33.87,33.91,7500.0,19.9856,19.9915,19.9679,19.9915,7500.0
2006-08-23 11:05:00,33.9,33.92,33.83,33.84,11300.0,19.9856,19.9974,19.9443,19.9502,11300.0
2006-08-23 11:10:00,33.83,33.85,33.77,33.8,32600.0,19.9443,19.9561,19.909,19.9266,32600.0
2006-08-23 11:15:00,33.84,33.88,33.79,33.86,23700.0,19.9502,19.9738,19.9207,19.962,23700.0
2006-08-23 11:20:00,33.87,33.9,33.87,33.89,7800.0,19.9679,19.9856,19.9679,19.9797,7800.0
2006-08-23 11:25:00,33.89,33.91,33.89,33.89,4600.0,19.9797,19.9915,19.9797,19.9797,4600.0
2006-08-23 11:30:00,33.91,33.91,33.87,33.88,4100.0,19.9915,19.9915,19.9679,19.9738,4100.0
2006-08-23 11:35:00,33.89,33.89,33.8,33.81,19200.0,19.9797,19.9797,19.9266,19.9325,19200.0
2006-08-23 11:40:00,33.81,33.83,33.78,33.78,15000.0,19.9325,19.9443,19.9149,19.9149,15000.0
2006-08-23 11:45:00,33.77,33.79,33.74,33.74,13500.0,19.909,19.9207,19.8913,19.8913,13500.0
2006-08-23 11:50:00,33.75,33.75,33.72,33.74,22000.0,19.8972,19.8972,19.8795,19.8913,22000.0
2006-08-23 11:55:00,33.74,33.76,33.74,33.76,6800.0,19.8913,19.9031,19.8913,19.9031,6800.0
2006-08-23 12:00:00,33.74,33.77,33.74,33.75,13500.0,19.8913,19.909,19.8913,19.8972,13500.0
2006-08-23 12:05:00,33.74,33.74,33.72,33.72,7200.0,19.8913,19.8913,19.8795,19.8795,7200.0
2006-08-23 12:10:00,33.72,33.79,33.72,33.79,14600.0,19.8795,19.9207,19.8795,19.9207,14600.0
2006-08-23 12:15:00,33.79,33.79,33.75,33.77,12300.0,19.9207,19.9207,19.8972,19.909,12300.0
2006-08-23 12:20:00,33.75,33.77,33.75,33.77,14000.0,19.8972,19.909,19.8972,19.909,14000.0
2006-08-23 12:25:00,33.78,33.79,33.75,33.77,9700.0,19.9149,19.9207,19.8972,19.909,9700.0
2006-08-23 12:30:00,33.77,33.77,33.75,33.77,7100.0,19.909,19.909,19.8972,19.909,7100.0
2006-08-23 12:35:00,33.77,33.79,33.76,33.77,7800.0,19.909,19.9207,19.9031,19.909,7800.0
2006-08-23 12:40:00,33.78,33.81,33.77,33.8,8800.0,19.9149,19.9325,19.909,19.9266,8800.0
2006-08-23 12:45:00,33.8,33.82,33.8,33.82,6500.0,19.9266,19.9384,19.9266,19.9384,6500.0
2006-08-23 12:50:00,33.81,33.84,33.81,33.84,9100.0,19.9325,19.9502,19.9325,19.9502,9100.0
2006-08-23 12:55:00,33.84,33.85,33.83,33.85,14300.0,19.9502,19.9561,19.9443,19.9561,14300.0
2006-08-23 13:00:00,33.85,33.9,33.84,33.9,24300.0,19.9561,19.9856,19.9502,19.9856,24300.0
2006-08-23 13:05:00,33.9,33.91,33.87,33.89,8100.0,19.9856,19.9915,19.9679,19.9797,8100.0
2006-08-23 13:10:00,33.89,33.9,33.86,33.88,5800.0,19.9797,19.9856,19.962,19.9738,5800.0
2006-08-23 13:15:00,33.87,33.9,33.83,33.9,28600.0,19.9679,19.9856,19.9443,19.9856,28600.0
2006-08-23 13:20:00,33.9,33.94,33.89,33.92,7000.0,19.9856,20.0092,19.9797,19.9974,7000.0
2006-08-23 13:25:00,33.91,33.93,33.91,33.92,10700.0,19.9915,20.0033,19.9915,19.9974,10700.0
2006-08-23 13:30:00,33.91,33.92,33.9,33.92,8000.0,19.9915,19.9974,19.9856,19.9974,8000.0
2006-08-23 13:35:00,33.9,33.91,33.89,33.9,13900.0,19.9856,19.9915,19.9797,19.9856,13900.0
2006-08-23 13:40:00,33.89,33.9,33.88,33.89,15200.0,19.9797,19.9856,19.9738,19.9797,15200.0
2006-08-23 13:45:00,33.88,33.89,33.83,33.83,10900.0,19.9738,19.9797,19.9443,19.9443,10900.0
2006-08-23 13:50:00,33.83,33.84,33.8,33.8,5600.0,19.9443,19.9502,19.9266,19.9266,5600.0
2006-08-23 13:55:00,33.81,33.82,33.8,33.81,6300.0,19.9325,19.9384,19.9266,19.9325,6300.0
2006-08-23 14:00:00,33.81,33.84,33.8,33.83,14800.0,19.9325,19.9502,19.9266,19.9443,14800.0
2006-08-23 14:05:00,33.82,33.87,33.81,33.87,17100.0,19.9384,19.9679,19.9325,19.9679,17100.0
2006-08-23 14:10:00,33.87,33.88,33.87,33.88,10200.0,19.9679,19.9738,19.9679,19.9738,10200.0
2006-08-23 14:15:00,33.88,33.88,33.85,33.85,16400.0,19.9738,19.9738,19.9561,19.9561,16400.0
2006-08-23 14:20:00,33.85,33.86,33.84,33.84,6700.0,19.9561,19.962,19.9502,19.9502,6700.0
2006-08-23 14:25:00,33.85,33.85,33.83,33.83,9800.0,19.9561,19.9561,19.9443,19.9443,9800.0
2006-08-23 14:30:00,33.84,33.84,33.8,33.81,8800.0,19.9502,19.9502,19.9266,19.9325,8800.0
2006-08-23 14:35:00,33.82,33.82,33.8,33.82,6100.0,19.9384,19.9384,19.9266,19.9384,6100.0
2006-08-23 14:40:00,33.8,33.82,33.77,33.8,15400.0,19.9266,19.9384,19.909,19.9266,15400.0
2006-08-23 14:45:00,33.8,33.83,33.79,33.81,13100.0,19.9266,19.9443,19.9207,19.9325,13100.0
2006-08-23 14:50:00,33.81,33.81,33.76,33.78,37200.0,19.9325,19.9325,19.9031,19.9149,37200.0
2006-08-23 14:55:00,33.78,33.78,33.66,33.7,24500.0,19.9149,19.9149,19.8441,19.8677,24500.0
2006-08-23 15:00:00,33.68,33.7,33.64,33.64,12500.0,19.8559,19.8677,19.8323,19.8323,12500.0
2006-08-23 15:05:00,33.64,33.73,33.64,33.72,21700.0,19.8323,19.8854,19.8323,19.8795,21700.0
2006-08-23 15:10:00,33.7,33.72,33.64,33.66,12500.0,19.8677,19.8795,19.8323,19.8441,12500.0
2006-08-23 15:15:00,33.66,33.67,33.62,33.64,18400.0,19.8441,19.85,19.8205,19.8323,18400.0
2006-08-23 15:20:00,33.65,33.7,33.64,33.69,17800.0,19.8382,19.8677,19.8323,19.8618,17800.0
2006-08-23 15:25:00,33.68,33.69,33.63,33.63,20200.0,19.8559,19.8618,19.8264,19.8264,20200.0
2006-08-23 15:30:00,33.63,33.64,33.62,33.62,12600.0,19.8264,19.8323,19.8205,19.8205,12600.0
2006-08-23 15:35:00,33.62,33.79,33.62,33.77,38500.0,19.8205,19.9207,19.8205,19.909,38500.0
2006-08-23 15:40:00,33.77,33.79,33.73,33.73,24600.0,19.909,19.9207,19.8854,19.8854,24600.0
2006-08-23 15:45:00,33.73,33.76,33.72,33.73,19200.0,19.8854,19.9031,19.8795,19.8854,19200.0
2006-08-23 15:50:00,33.73,33.75,33.73,33.75,16400.0,19.8854,19.8972,19.8854,19.8972,16400.0
2006-08-23 15:55:00,33.74,33.78,33.73,33.78,34600.0,19.8913,19.9149,19.8854,19.9149,34600.0
2006-08-24 09:30:00,33.69,33.9,33.69,33.84,63800.0,19.8618,19.9856,19.8618,19.9502,63800.0
2006-08-24 09:35:00,33.81,33.81,33.75,33.76,10000.0,19.9325,19.9325,19.8972,19.9031,10000.0
2006-08-24 09:40:00,33.76,33.83,33.75,33.81,15400.0,19.9031,19.9443,19.8972,19.9325,15400.0
2006-08-24 09:45:00,33.83,33.85,33.83,33.84,18100.0,19.9443,19.9561,19.9443,19.9502,18100.0
2006-08-24 09:50:00,33.85,33.85,33.82,33.84,17800.0,19.9561,19.9561,19.9384,19.9502,17800.0
2006-08-24 09:55:00,33.84,33.85,33.84,33.85,15700.0,19.9502,19.9561,19.9502,19.9561,15700.0
2006-08-24 10:00:00,33.84,33.85,33.83,33.85,21500.0,19.9502,19.9561,19.9443,19.9561,21500.0
2006-08-24 10:05:00,33.85,33.85,33.84,33.85,27200.0,19.9561,19.9561,19.9502,19.9561,27200.0
2006-08-24 10:10:00,33.84,33.9,33.83,33.89,24800.0,19.9502,19.9856,19.9443,19.9797,24800.0
2006-08-24 10:15:00,33.89,33.9,33.88,33.89,17300.0,19.9797,19.9856,19.9738,19.9797,17300.0
2006-08-24 10:20:00,33.9,33.9,33.87,33.88,10300.0,19.9856,19.9856,19.9679,19.9738,10300.0
2006-08-24 10:25:00,33.87,33.88,33.78,33.79,28400.0,19.9679,19.9738,19.9149,19.9207,28400.0
2006-08-24 10:30:00,33.78,33.78,33.73,33.74,9100.0,19.9149,19.9149,19.8854,19.8913,9100.0
2006-08-24 10:35:00,33.73,33.74,33.71,33.73,14700.0,19.8854,19.8913,19.8736,19.8854,14700.0
2006-08-24 10:40:00,33.71,33.72,33.69,33.69,11600.0,19.8736,19.8795,19.8618,19.8618,11600.0
2006-08-24 10:45:00,33.7,33.71,33.67,33.68,9400.0,19.8677,19.8736,19.85,19.8559,9400.0
2006-08-24 10:50:00,33.68,33.71,33.68,33.7,13100.0,19.8559,19.8736,19.8559,19.8677,13100.0
2006-08-24 10:55:00,33.69,33.7,33.67,33.69,8800.0,19.8618,19.8677,19.85,19.8618,8800.0
2006-08-24 11:00:00,33.68,33.74,33.68,33.73,13300.0,19.8559,19.8913,19.8559,19.8854,13300.0
2006-08-24 11:05:00,33.74,33.77,33.73,33.76,13400.0,19.8913,19.909,19.8854,19.9031,13400.0
2006-08-24 11:10:00,33.77,33.78,33.7,33.75,48700.0,19.909,19.9149,19.8677,19.8972,48700.0
2006-08-24 11:15:00,33.76,33.76,33.73,33.73,12300.0,19.9031,19.9031,19.8854,19.8854,12300.0
2006-08-24 11:20:00,33.73,33.73,33.68,33.72,16300.0,19.8854,19.8854,19.8559,19.8795,16300.0
2006-08-24 11:25:00,33.72,33.72,33.68,33.68,32200.0,19.8795,19.8795,19.8559,19.8559,32200.0
2006-08-24 11:30:00,33.68,33.68,33.64,33.67,7200.0,19.8559,19.8559,19.8323,19.85,7200.0
2006-08-24 11:35:00,33.66,33.69,33.66,33.68,9300.0,19.8441,19.8618,19.8441,19.8559,9300.0
2006-08-24 11:40:00,33.68,33.68,33.64,33.67,15400.0,19.8559,19.8559,19.8323,19.85,15400.0
2006-08-24 11:45:00,33.68,33.7,33.65,33.67,15700.0,19.8559,19.8677,19.8382,19.85,15700.0
2006-08-24 11:50:00,33.66,33.68,33.65,33.68,12000.0,19.8441,19.8559,19.8382,19.8559,12000.0
2006-08-24 11:55:00,33.67,33.68,33.65,33.68,11200.0,19.85,19.8559,19.8382,19.8559,11200.0
2006-08-24 12:00:00,33.69,33.69,33.66,33.66,7100.0,19.8618,19.8618,19.8441,19.8441,7100.0
2006-08-24 12:05:00,33.64,33.65,33.61,33.62,8500.0,19.8323,19.8382,19.8146,19.8205,8500.0
2006-08-24 12:10:00,33.61,33.63,33.59,33.59,12400.0,19.8146,19.8264,19.8028,19.8028,12400.0
2006-08-24 12:15:00,33.59,33.62,33.57,33.62,22500.0,19.8028,19.8205,19.791,19.8205,22500.0
2006-08-24 12:20:00,33.62,33.64,33.62,33.64,7300.0,19.8205,19.8323,19.8205,19.8323,7300.0
2006-08-24 12:25:00,33.63,33.65,33.62,33.62,4600.0,19.8264,19.8382,19.8205,19.8205,4600.0
2006-08-24 12:30:00,33.62,33.63,33.61,33.61,7900.0,19.8205,19.8264,19.8146,19.8146,7900.0
2006-08-24 12:35:00,33.61,33.61,33.58,33.6,9300.0,19.8146,19.8146,19.7969,19.8087,9300.0
2006-08-24 12:40:00,33.58,33.59,33.57,33.59,12200.0,19.7969,19.8028,19.791,19.8028,12200.0
2006-08-24 12:45:00,33.59,33.61,33.59,33.59,14400.0,19.8028,19.8146,19.8028,19.8028,14400.0
2006-08-24 12:50:00,33.6,33.6,33.55,33.58,42400.0,19.8087,19.8087,19.7793,19.7969,42400.0
2006-08-24 12:55:00,33.59,33.6,33.58,33.6,5900.0,19.8028,19.8087,19.7969,19.8087,5900.0
2006-08-24 13:00:00,33.59,33.61,33.59,33.61,4100.0,19.8028,19.8146,19.8028,19.8146,4100.0
2006-08-24 13:05:00,33.6,33.61,33.6,33.6,2100.0,19.8087,19.8146,19.8087,19.8087,2100.0
2006-08-24 13:10:00,33.6,33.63,33.6,33.63,5400.0,19.8087,19.8264,19.8087,19.8264,5400.0
2006-08-24 13:15:00,33.63,33.63,33.61,33.63,3100.0,19.8264,19.8264,19.8146,19.8264,3100.0
2006-08-24 13:20:00,33.62,33.66,33.62,33.65,8200.0,19.8205,19.8441,19.8205,19.8382,8200.0
2006-08-24 13:25:00,33.64,33.67,33.64,33.66,10900.0,19.8323,19.85,19.8323,19.8441,10900.0
2006-08-24 13:30:00,33.67,33.69,33.67,33.69,8300.0,19.85,19.8618,19.85,19.8618,8300.0
2006-08-24 13:35:00,33.69,33.7,33.68,33.68,16700.0,19.8618,19.8677,19.8559,19.8559,16700.0
2006-08-24 13:40:00,33.69,33.7,33.67,33.67,14800.0,19.8618,19.8677,19.85,19.85,14800.0
2006-08-24 13:45:00,33.66,33.66,33.63,33.65,9700.0,19.8441,19.8441,19.8264,19.8382,9700.0
2006-08-24 13:50:00,33.65,33.65,33.63,33.65,7400.0,19.8382,19.8382,19.8264,19.8382,7400.0
2006-08-24 13:55:00,33.65,33.67,33.65,33.67,6800.0,19.8382,19.85,19.8382,19.85,6800.0
2006-08-24 14:00:00,33.66,33.67,33.65,33.66,9000.0,19.8441,19.85,19.8382,19.8441,9000.0
2006-08-24 14:05:00,33.66,33.67,33.66,33.67,14400.0,19.8441,19.85,19.8441,19.85,14400.0
2006-08-24 14:10:00,33.67,33.68,33.66,33.67,16300.0,19.85,19.8559,19.8441,19.85,16300.0
2006-08-24 14:15:00,33.67,33.7,33.67,33.7,36700.0,19.85,19.8677,19.85,19.8677,36700.0
2006-08-24 14:20:00,33.7,33.7,33.69,33.7,5100.0,19.8677,19.8677,19.8618,19.8677,5100.0
2006-08-24 14:25:00,33.7,33.7,33.67,33.67,8200.0,19.8677,19.8677,19.85,19.85,8200.0
2006-08-24 14:30:00,33.67,33.67,33.65,33.66,5400.0,19.85,19.85,19.8382,19.8441,5400.0
2006-08-24 14:35:00,33.66,33.67,33.65,33.66,5400.0,19.8441,19.85,19.8382,19.8441,5400.0
2006-08-24 14:40:00,33.66,33.66,33.57,33.57,27100.0,19.8441,19.8441,19.791,19.791,27100.0
2006-08-24 14:45:00,33.57,33.58,33.55,33.56,4900.0,19.791,19.7969,19.7793,19.7852,4900.0
2006-08-24 14:50:00,33.56,33.56,33.51,33.54,41400.0,19.7852,19.7852,19.7557,19.7734,41400.0
2006-08-24 14:55:00,33.53,33.56,33.51,33.52,15500.0,19.7675,19.7852,19.7557,19.7616,15500.0
2006-08-24 15:00:00,33.52,33.52,33.43,33.44,47100.0,19.7616,19.7616,19.7085,19.7144,47100.0
2006-08-24 15:05:00,33.44,33.44,33.4,33.43,67900.0,19.7144,19.7144,19.6908,19.7085,67900.0
2006-08-24 15:10:00,33.42,33.43,33.33,33.35,55700.0,19.7026,19.7085,19.6496,19.6613,55700.0
2006-08-24 15:15:00,33.35,33.35,33.28,33.28,58000.0,19.6613,19.6613,19.6201,19.6201,58000.0
2006-08-24 15:20:00,33.27,33.35,33.25,33.29,62000.0,19.6142,19.6613,19.6024,19.626,62000.0
2006-08-24 15:25:00,33.29,33.3,33.25,33.3,62700.0,19.626,19.6319,19.6024,19.6319,62700.0
2006-08-24 15:30:00,33.3,33.4,33.29,33.4,41500.0,19.6319,19.6908,19.626,19.6908,41500.0
2006-08-24 15:35:00,33.4,33.45,33.4,33.45,37400.0,19.6908,19.7203,19.6908,19.7203,37400.0
2006-08-24 15:40:00,33.45,33.45,33.43,33.45,25500.0,19.7203,19.7203,19.7085,19.7203,25500.0
2006-08-24 15:45:00,33.44,33.44,33.37,33.38,56100.0,19.7144,19.7144,19.6731,19.679,56100.0
2006-08-24 15:50:00,33.38,33.42,33.37,33.4,43500.0,19.679,19.7026,19.6731,19.6908,43500.0
2006-08-24 15:55:00,33.39,33.41,33.35,33.4,93000.0,19.6849,19.6967,19.6613,19.6908,93000.0
2006-08-25 09:30:00,33.4,33.4,33.36,33.37,33000.0,19.6908,19.6908,19.6672,19.6731,33000.0
2006-08-25 09:35:00,33.36,33.45,33.31,33.4,33400.0,19.6672,19.7203,19.6378,19.6908,33400.0
2006-08-25 09:40:00,33.4,33.44,33.36,33.39,25500.0,19.6908,19.7144,19.6672,19.6849,25500.0
2006-08-25 09:45:00,33.4,33.4,33.35,33.36,20900.0,19.6908,19.6908,19.6613,19.6672,20900.0
2006-08-25 09:50:00,33.35,33.38,33.32,33.34,31500.0,19.6613,19.679,19.6437,19.6555,31500.0
2006-08-25 09:55:00,33.33,33.35,33.26,33.27,21000.0,19.6496,19.6613,19.6083,19.6142,21000.0
2006-08-25 10:00:00,33.29,33.29,33.24,33.27,14600.0,19.626,19.626,19.5965,19.6142,14600.0
2006-08-25 10:05:00,33.24,33.28,33.21,33.23,28200.0,19.5965,19.6201,19.5788,19.5906,28200.0
2006-08-25 10:10:00,33.23,33.29,33.23,33.25,23100.0,19.5906,19.626,19.5906,19.6024,23100.0
2006-08-25 10:15:00,33.25,33.27,33.23,33.23,16500.0,19.6024,19.6142,19.5906,19.5906,16500.0
2006-08-25 10:20:00,33.24,33.24,33.12,33.12,52200.0,19.5965,19.5965,19.5258,19.5258,52200.0
2006-08-25 10:25:00,33.13,33.13,33.08,33.08,24100.0,19.5316,19.5316,19.5022,19.5022,24100.0
2006-08-25 10:30:00,33.08,33.15,33.06,33.15,57700.0,19.5022,19.5434,19.4904,19.5434,57700.0
2006-08-25 10:35:00,33.15,33.19,33.13,33.19,11700.0,19.5434,19.567,19.5316,19.567,11700.0
2006-08-25 10:40:00,33.19,33.2,33.16,33.16,26300.0,19.567,19.5729,19.5493,19.5493,26300.0
2006-08-25 10:45:00,33.18,33.19,33.15,33.17,21800.0,19.5611,19.567,19.5434,19.5552,21800.0
2006-08-25 10:50:00,33.17,33.2,33.17,33.18,26200.0,19.5552,19.5729,19.5552,19.5611,26200.0
2006-08-25 10:55:00,33.19,33.2,33.18,33.18,9800.0,19.567,19.5729,19.5611,19.5611,9800.0
2006-08-25 11:00:00,33.19,33.19,33.1,33.1,24800.0,19.567,19.567,19.514,19.514,24800.0
2006-08-25 11:05:00,33.1,33.12,33.09,33.09,17800.0,19.514,19.5258,19.5081,19.5081,17800.0
2006-08-25 11:10:00,33.09,33.12,33.09,33.09,20800.0,19.5081,19.5258,19.5081,19.5081,20800.0
2006-08-25 11:15:00,33.09,33.11,33.04,33.07,21500.0,19.5081,19.5199,19.4786,19.4963,21500.0
2006-08-25 11:20:00,33.07,33.07,32.96,32.99,35900.0,19.4963,19.4963,19.4314,19.4491,35900.0
2006-08-25 11:25:00,32.98,33.0,32.96,32.98,34200.0,19.4432,19.455,19.4314,19.4432,34200.0
2006-08-25 11:30:00,32.98,33.0,32.93,32.99,19200.0,19.4432,19.455,19.4137,19.4491,19200.0
2006-08-25 11:35:00,32.99,33.01,32.99,32.99,31200.0,19.4491,19.4609,19.4491,19.4491,31200.0
2006-08-25 11:40:00,32.99,33.03,32.98,33.01,21500.0,19.4491,19.4727,19.4432,19.4609,21500.0
2006-08-25 11:45:00,33.0,33.01,32.98,33.0,11300.0,19.455,19.4609,19.4432,19.455,11300.0
2006-08-25 11:50:00,33.0,33.02,32.97,33.0,20200.0,19.455,19.4668,19.4373,19.455,20200.0
2006-08-25 11:55:00,33.0,33.02,32.99,33.0,17100.0,19.455,19.4668,19.4491,19.455,17100.0
2006-08-25 12:00:00,32.99,33.01,32.99,33.0,15600.0,19.4491,19.4609,19.4491,19.455,15600.0
2006-08-25 12:05:00,33.01,33.06,32.99,33.06,13600.0,19.4609,19.4904,19.4491,19.4904,13600.0
2006-08-25 12:10:00,33.05,33.06,33.04,33.06,15000.0,19.4845,19.4904,19.4786,19.4904,15000.0
2006-08-25 12:15:00,33.06,33.06,33.03,33.05,11600.0,19.4904,19.4904,19.4727,19.4845,11600.0
2006-08-25 12:20:00,33.05,33.1,33.05,33.09,11900.0,19.4845,19.514,19.4845,19.5081,11900.0
2006-08-25 12:25:00,33.1,33.13,33.09,33.12,6000.0,19.514,19.5316,19.5081,19.5258,6000.0
2006-08-25 12:30:00,33.12,33.17,33.12,33.17,8200.0,19.5258,19.5552,19.5258,19.5552,8200.0
2006-08-25 12:35:00,33.15,33.18,33.15,33.18,9100.0,19.5434,19.5611,19.5434,19.5611,9100.0
2006-08-25 12:40:00,33.18,33.18,33.17,33.18,6900.0,19.5611,19.5611,19.5552,19.5611,6900.0
2006-08-25 12:45:00,33.18,33.18,33.14,33.16,15100.0,19.5611,19.5611,19.5375,19.5493,15100.0
2006-08-25 12:50:00,33.15,33.18,33.15,33.18,12300.0,19.5434,19.5611,19.5434,19.5611,12300.0
2006-08-25 12:55:00,33.19,33.19,33.14,33.14,24700.0,19.567,19.567,19.5375,19.5375,24700.0
2006-08-25 13:00:00,33.14,33.17,33.14,33.17,10100.0,19.5375,19.5552,19.5375,19.5552,10100.0
2006-08-25 13:05:00,33.15,33.17,33.15,33.16,14700.0,19.5434,19.5552,19.5434,19.5493,14700.0
2006-08-25 13:10:00,33.15,33.15,33.13,33.14,11400.0,19.5434,19.5434,19.5316,19.5375,11400.0
2006-08-25 13:15:00,33.14,33.14,33.13,33.14,13200.0,19.5375,19.5375,19.5316,19.5375,13200.0
2006-08-25 13:20:00,33.13,33.14,33.13,33.13,7500.0,19.5316,19.5375,19.5316,19.5316,7500.0
2006-08-25 13:25:00,33.13,33.15,33.13,33.13,5800.0,19.5316,19.5434,19.5316,19.5316,5800.0
2006-08-25 13:30:00,33.14,33.2,33.14,33.2,14200.0,19.5375,19.5729,19.5375,19.5729,14200.0
2006-08-25 13:35:00,33.2,33.2,33.18,33.18,19300.0,19.5729,19.5729,19.5611,19.5611,19300.0
2006-08-25 13:40:00,33.18,33.21,33.17,33.21,14100.0,19.5611,19.5788,19.5552,19.5788,14100.0
2006-08-25 13:45:00,33.19,33.21,33.19,33.21,10900.0,19.567,19.5788,19.567,19.5788,10900.0
2006-08-25 13:50:00,33.21,33.23,33.21,33.23,12900.0,19.5788,19.5906,19.5788,19.5906,12900.0
2006-08-25 13:55:00,33.24,33.25,33.23,33.25,7700.0,19.5965,19.6024,19.5906,19.6024,7700.0
2006-08-25 14:00:00,33.24,33.27,33.24,33.26,15700.0,19.5965,19.6142,19.5965,19.6083,15700.0
2006-08-25 14:05:00,33.25,33.28,33.25,33.28,9700.0,19.6024,19.6201,19.6024,19.6201,9700.0
2006-08-25 14:10:00,33.28,33.28,33.22,33.22,16800.0,19.6201,19.6201,19.5847,19.5847,16800.0
2006-08-25 14:15:00,33.22,33.22,33.17,33.21,19400.0,19.5847,19.5847,19.5552,19.5788,19400.0
2006-08-25 14:20:00,33.21,33.22,33.2,33.22,18300.0,19.5788,19.5847,19.5729,19.5847,18300.0
2006-08-25 14:25:00,33.22,33.23,33.2,33.23,13600.0,19.5847,19.5906,19.5729,19.5906,13600.0
2006-08-25 14:30:00,33.23,33.23,33.22,33.22,11700.0,19.5906,19.5906,19.5847,19.5847,11700.0
2006-08-25 14:35:00,33.23,33.23,33.22,33.22,18200.0,19.5906,19.5906,19.5847,19.5847,18200.0
2006-08-25 14:40:00,33.21,33.22,33.17,33.18,23300.0,19.5788,19.5847,19.5552,19.5611,23300.0
2006-08-25 14:45:00,33.17,33.18,33.15,33.16,24600.0,19.5552,19.5611,19.5434,19.5493,24600.0
2006-08-25 14:50:00,33.15,33.18,33.14,33.16,32900.0,19.5434,19.5611,19.5375,19.5493,32900.0
2006-08-25 14:55:00,33.16,33.17,33.1,33.12,36000.0,19.5493,19.5552,19.514,19.5258,36000.0
2006-08-25 15:00:00,33.14,33.15,33.1,33.15,27500.0,19.5375,19.5434,19.514,19.5434,27500.0
2006-08-25 15:05:00,33.15,33.18,33.14,33.18,17100.0,19.5434,19.5611,19.5375,19.5611,17100.0
2006-08-25 15:10:00,33.18,33.21,33.17,33.21,13600.0,19.5611,19.5788,19.5552,19.5788,13600.0
2006-08-25 15:15:00,33.21,33.21,33.18,33.19,19900.0,19.5788,19.5788,19.5611,19.567,19900.0
2006-08-25 15:20:00,33.19,33.23,33.19,33.23,25500.0,19.567,19.5906,19.567,19.5906,25500.0
2006-08-25 15:25:00,33.23,33.24,33.2,33.21,18200.0,19.5906,19.5965,19.5729,19.5788,18200.0
2006-08-25 15:30:00,33.21,33.21,33.18,33.2,33000.0,19.5788,19.5788,19.5611,19.5729,33000.0
2006-08-25 15:35:00,33.2,33.23,33.2,33.21,20400.0,19.5729,19.5906,19.5729,19.5788,20400.0
2006-08-25 15:40:00,33.22,33.22,33.16,33.16,29200.0,19.5847,19.5847,19.5493,19.5493,29200.0
2006-08-25 15:45:00,33.17,33.2,33.16,33.2,32100.0,19.5552,19.5729,19.5493,19.5729,32100.0
2006-08-25 15:50:00,33.19,33.22,33.17,33.2,23400.0,19.567,19.5847,19.5552,19.5729,23400.0
2006-08-25 15:55:00,33.21,33.21,33.18,33.18,57000.0,19.5788,19.5788,19.5611,19.5611,57000.0
2006-08-28 09:30:00,33.21,33.37,33.21,33.35,31900.0,19.5788,19.6731,19.5788,19.6613,31900.0
2006-08-28 09:35:00,33.35,33.35,33.25,33.28,8800.0,19.6613,19.6613,19.6024,19.6201,8800.0
2006-08-28 09:40:00,33.28,33.4,33.25,33.4,21500.0,19.6201,19.6908,19.6024,19.6908,21500.0
2006-08-28 09:45:00,33.4,33.44,33.32,33.37,18800.0,19.6908,19.7144,19.6437,19.6731,18800.0
2006-08-28 09:50:00,33.37,33.43,33.36,33.43,12200.0,19.6731,19.7085,19.6672,19.7085,12200.0
2006-08-28 09:55:00,33.41,33.47,33.41,33.43,13600.0,19.6967,19.7321,19.6967,19.7085,13600.0
2006-08-28 10:00:00,33.43,33.48,33.43,33.45,34500.0,19.7085,19.738,19.7085,19.7203,34500.0
2006-08-28 10:05:00,33.43,33.44,33.34,33.34,18900.0,19.7085,19.7144,19.6555,19.6555,18900.0
2006-08-28 10:10:00,33.35,33.35,33.29,33.32,18500.0,19.6613,19.6613,19.626,19.6437,18500.0
2006-08-28 10:15:00,33.32,33.32,33.29,33.32,7500.0,19.6437,19.6437,19.626,19.6437,7500.0
2006-08-28 10:20:00,33.32,33.32,33.31,33.32,13200.0,19.6437,19.6437,19.6378,19.6437,13200.0
2006-08-28 10:25:00,33.32,33.37,33.31,33.36,21100.0,19.6437,19.6731,19.6378,19.6672,21100.0
2006-08-28 10:30:00,33.36,33.45,33.36,33.43,13200.0,19.6672,19.7203,19.6672,19.7085,13200.0
2006-08-28 10:35:00,33.44,33.47,33.43,33.45,14200.0,19.7144,19.7321,19.7085,19.7203,14200.0
2006-08-28 10:40:00,33.44,33.46,33.44,33.44,2200.0,19.7144,19.7262,19.7144,19.7144,2200.0
2006-08-28 10:45:00,33.44,33.44,33.37,33.38,8800.0,19.7144,19.7144,19.6731,19.679,8800.0
2006-08-28 10:50:00,33.38,33.43,33.37,33.43,29700.0,19.679,19.7085,19.6731,19.7085,29700.0
2006-08-28 10:55:00,33.44,33.45,33.43,33.45,4700.0,19.7144,19.7203,19.7085,19.7203,4700.0
2006-08-28 11:00:00,33.45,33.45,33.41,33.42,11300.0,19.7203,19.7203,19.6967,19.7026,11300.0
2006-08-28 11:05:00,33.43,33.43,33.39,33.4,11500.0,19.7085,19.7085,19.6849,19.6908,11500.0
2006-08-28 11:10:00,33.4,33.4,33.39,33.4,5400.0,19.6908,19.6908,19.6849,19.6908,5400.0
2006-08-28 11:15:00,33.4,33.4,33.38,33.4,10000.0,19.6908,19.6908,19.679,19.6908,10000.0
2006-08-28 11:20:00,33.4,33.42,33.38,33.38,117500.0,19.6908,19.7026,19.679,19.679,117500.0
2006-08-28 11:25:00,33.38,33.4,33.38,33.4,14700.0,19.679,19.6908,19.679,19.6908,14700.0
2006-08-28 11:30:00,33.4,33.4,33.39,33.39,11300.0,19.6908,19.6908,19.6849,19.6849,11300.0
2006-08-28 11:35:00,33.39,33.4,33.38,33.4,8300.0,19.6849,19.6908,19.679,19.6908,8300.0
2006-08-28 11:40:00,33.4,33.4,33.39,33.4,8300.0,19.6908,19.6908,19.6849,19.6908,8300.0
2006-08-28 11:45:00,33.4,33.42,33.4,33.42,71900.0,19.6908,19.7026,19.6908,19.7026,71900.0
2006-08-28 11:50:00,33.42,33.42,33.4,33.4,21100.0,19.7026,19.7026,19.6908,19.6908,21100.0
2006-08-28 11:55:00,33.42,33.42,33.39,33.4,15200.0,19.7026,19.7026,19.6849,19.6908,15200.0
2006-08-28 12:00:00,33.4,33.4,33.39,33.4,8100.0,19.6908,19.6908,19.6849,19.6908,8100.0
2006-08-28 12:05:00,33.39,33.4,33.39,33.4,11300.0,19.6849,19.6908,19.6849,19.6908,11300.0
2006-08-28 12:10:00,33.39,33.4,33.38,33.38,27000.0,19.6849,19.6908,19.679,19.679,27000.0
2006-08-28 12:15:00,33.37,33.38,33.34,33.38,15500.0,19.6731,19.679,19.6555,19.679,15500.0
2006-08-28 12:20:00,33.38,33.38,33.37,33.37,11000.0,19.679,19.679,19.6731,19.6731,11000.0
2006-08-28 12:25:00,33.36,33.37,33.35,33.36,3100.0,19.6672,19.6731,19.6613,19.6672,3100.0
2006-08-28 12:30:00,33.34,33.36,33.34,33.36,5000.0,19.6555,19.6672,19.6555,19.6672,5000.0
2006-08-28 12:35:00,33.35,33.39,33.35,33.39,40200.0,19.6613,19.6849,19.6613,19.6849,40200.0
2006-08-28 12:40:00,33.39,33.39,33.38,33.39,5000.0,19.6849,19.6849,19.679,19.6849,5000.0
2006-08-28 12:45:00,33.39,33.44,33.38,33.44,58300.0,19.6849,19.7144,19.679,19.7144,58300.0
2006-08-28 12:50:00,33.44,33.45,33.4,33.4,21800.0,19.7144,19.7203,19.6908,19.6908,21800.0
2006-08-28 12:55:00,33.41,33.42,33.4,33.41,7900.0,19.6967,19.7026,19.6908,19.6967,7900.0
2006-08-28 13:00:00,33.41,33.41,33.36,33.36,4800.0,19.6967,19.6967,19.6672,19.6672,4800.0
2006-08-28 13:05:00,33.36,33.39,33.36,33.39,8100.0,19.6672,19.6849,19.6672,19.6849,8100.0
2006-08-28 13:10:00,33.39,33.4,33.38,33.4,9500.0,19.6849,19.6908,19.679,19.6908,9500.0
2006-08-28 13:15:00,33.39,33.42,33.35,33.36,91000.0,19.6849,19.7026,19.6613,19.6672,91000.0
2006-08-28 13:20:00,33.35,33.39,33.35,33.38,11300.0,19.6613,19.6849,19.6613,19.679,11300.0
2006-08-28 13:25:00,33.38,33.39,33.35,33.39,12900.0,19.679,19.6849,19.6613,19.6849,12900.0
2006-08-28 13:30:00,33.39,33.42,33.36,33.36,19300.0,19.6849,19.7026,19.6672,19.6672,19300.0
2006-08-28 13:35:00,33.35,33.39,33.35,33.39,11500.0,19.6613,19.6849,19.6613,19.6849,11500.0
2006-08-28 13:40:00,33.39,33.39,33.37,33.39,6900.0,19.6849,19.6849,19.6731,19.6849,6900.0
2006-08-28 13:45:00,33.39,33.41,33.38,33.41,15900.0,19.6849,19.6967,19.679,19.6967,15900.0
2006-08-28 13:50:00,33.41,33.42,33.4,33.42,13000.0,19.6967,19.7026,19.6908,19.7026,13000.0
2006-08-28 13:55:00,33.43,33.45,33.43,33.45,24900.0,19.7085,19.7203,19.7085,19.7203,24900.0
2006-08-28 14:00:00,33.45,33.45,33.42,33.45,24900.0,19.7203,19.7203,19.7026,19.7203,24900.0
2006-08-28 14:05:00,33.45,33.45,33.41,33.42,28600.0,19.7203,19.7203,19.6967,19.7026,28600.0
2006-08-28 14:10:00,33.41,33.43,33.37,33.41,30100.0,19.6967,19.7085,19.6731,19.6967,30100.0
2006-08-28 14:15:00,33.42,33.42,33.4,33.4,7000.0,19.7026,19.7026,19.6908,19.6908,7000.0
2006-08-28 14:20:00,33.4,33.43,33.38,33.4,30800.0,19.6908,19.7085,19.679,19.6908,30800.0
2006-08-28 14:25:00,33.39,33.45,33.39,33.45,15700.0,19.6849,19.7203,19.6849,19.7203,15700.0
2006-08-28 14:30:00,33.45,33.45,33.38,33.4,26000.0,19.7203,19.7203,19.679,19.6908,26000.0
2006-08-28 14:35:00,33.4,33.4,33.39,33.4,10000.0,19.6908,19.6908,19.6849,19.6908,10000.0
2006-08-28 14:40:00,33.39,33.43,33.39,33.43,24600.0,19.6849,19.7085,19.6849,19.7085,24600.0
2006-08-28 14:45:00,33.43,33.44,33.42,33.44,17100.0,19.7085,19.7144,19.7026,19.7144,17100.0
2006-08-28 14:50:00,33.44,33.45,33.43,33.45,29100.0,19.7144,19.7203,19.7085,19.7203,29100.0
2006-08-28 14:55:00,33.45,33.45,33.44,33.45,47900.0,19.7203,19.7203,19.7144,19.7203,47900.0
2006-08-28 15:00:00,33.46,33.49,33.46,33.49,36300.0,19.7262,19.7439,19.7262,19.7439,36300.0
2006-08-28 15:05:00,33.48,33.5,33.47,33.5,25000.0,19.738,19.7498,19.7321,19.7498,25000.0
2006-08-28 15:10:00,33.5,33.5,33.49,33.5,18000.0,19.7498,19.7498,19.7439,19.7498,18000.0
2006-08-28 15:15:00,33.5,33.5,33.49,33.5,34200.0,19.7498,19.7498,19.7439,19.7498,34200.0
2006-08-28 15:20:00,33.5,33.52,33.49,33.52,42600.0,19.7498,19.7616,19.7439,19.7616,42600.0
2006-08-28 15:25:00,33.52,33.55,33.47,33.47,156500.0,19.7616,19.7793,19.7321,19.7321,156500.0
2006-08-28 15:30:00,33.47,33.48,33.39,33.4,44900.0,19.7321,19.738,19.6849,19.6908,44900.0
2006-08-28 15:35:00,33.4,33.41,33.38,33.38,27200.0,19.6908,19.6967,19.679,19.679,27200.0
2006-08-28 15:40:00,33.39,33.39,33.33,33.35,27800.0,19.6849,19.6849,19.6496,19.6613,27800.0
2006-08-28 15:45:00,33.34,33.35,33.3,33.31,34500.0,19.6555,19.6613,19.6319,19.6378,34500.0
2006-08-28 15:50:00,33.3,33.36,33.3,33.35,41500.0,19.6319,19.6672,19.6319,19.6613,41500.0
2006-08-28 15:55:00,33.35,33.36,33.29,33.3,143500.0,19.6613,19.6672,19.626,19.6319,143500.0
2006-08-29 09:30:00,33.38,33.43,33.25,33.25,47400.0,19.679,19.7085,19.6024,19.6024,47400.0
2006-08-29 09:35:00,33.25,33.37,33.21,33.37,27800.0,19.6024,19.6731,19.5788,19.6731,27800.0
2006-08-29 09:40:00,33.32,33.4,33.32,33.36,27100.0,19.6437,19.6908,19.6437,19.6672,27100.0
2006-08-29 09:45:00,33.38,33.39,33.34,33.36,22900.0,19.679,19.6849,19.6555,19.6672,22900.0
2006-08-29 09:50:00,33.36,33.36,33.29,33.31,15800.0,19.6672,19.6672,19.626,19.6378,15800.0
2006-08-29 09:55:00,33.32,33.34,33.3,33.31,17500.0,19.6437,19.6555,19.6319,19.6378,17500.0
2006-08-29 10:00:00,33.31,33.38,33.24,33.37,24600.0,19.6378,19.679,19.5965,19.6731,24600.0
2006-08-29 10:05:00,33.37,33.39,33.34,33.35,24600.0,19.6731,19.6849,19.6555,19.6613,24600.0
2006-08-29 10:10:00,33.34,33.36,33.28,33.28,12700.0,19.6555,19.6672,19.6201,19.6201,12700.0
2006-08-29 10:15:00,33.27,33.27,33.22,33.25,22900.0,19.6142,19.6142,19.5847,19.6024,22900.0
2006-08-29 10:20:00,33.25,33.26,33.18,33.19,29700.0,19.6024,19.6083,19.5611,19.567,29700.0
2006-08-29 10:25:00,33.16,33.18,33.13,33.15,10800.0,19.5493,19.5611,19.5316,19.5434,10800.0
2006-08-29 10:30:00,33.15,33.15,33.09,33.14,17900.0,19.5434,19.5434,19.5081,19.5375,17900.0
2006-08-29 10:35:00,33.14,33.14,33.11,33.12,10500.0,19.5375,19.5375,19.5199,19.5258,10500.0
2006-08-29 10:40:00,33.12,33.13,33.06,33.06,24900.0,19.5258,19.5316,19.4904,19.4904,24900.0
2006-08-29 10:45:00,33.05,33.1,33.03,33.04,16700.0,19.4845,19.514,19.4727,19.4786,16700.0
2006-08-29 10:50:00,33.04,33.06,33.01,33.03,12300.0,19.4786,19.4904,19.4609,19.4727,12300.0
2006-08-29 10:55:00,33.04,33.08,33.04,33.08,16100.0,19.4786,19.5022,19.4786,19.5022,16100.0
2006-08-29 11:00:00,33.09,33.13,33.08,33.13,13400.0,19.5081,19.5316,19.5022,19.5316,13400.0
2006-08-29 11:05:00,33.13,33.13,33.12,33.13,13100.0,19.5316,19.5316,19.5258,19.5316,13100.0
2006-08-29 11:10:00,33.13,33.13,33.12,33.13,15800.0,19.5316,19.5316,19.5258,19.5316,15800.0
2006-08-29 11:15:00,33.12,33.14,33.11,33.11,123000.0,19.5258,19.5375,19.5199,19.5199,123000.0
2006-08-29 11:20:00,33.11,33.14,33.06,33.06,49000.0,19.5199,19.5375,19.4904,19.4904,49000.0
2006-08-29 11:25:00,33.06,33.08,33.05,33.08,18100.0,19.4904,19.5022,19.4845,19.5022,18100.0
2006-08-29 11:30:00,33.09,33.09,33.05,33.05,11300.0,19.5081,19.5081,19.4845,19.4845,11300.0
2006-08-29 11:35:00,33.04,33.06,33.03,33.03,23600.0,19.4786,19.4904,19.4727,19.4727,23600.0
2006-08-29 11:40:00,33.03,33.2,33.03,33.05,58900.0,19.4727,19.5729,19.4727,19.4845,58900.0
2006-08-29 11:45:00,33.05,33.09,33.03,33.09,10100.0,19.4845,19.5081,19.4727,19.5081,10100.0
2006-08-29 11:50:00,33.09,33.12,33.07,33.12,6800.0,19.5081,19.5258,19.4963,19.5258,6800.0
2006-08-29 11:55:00,33.12,33.14,33.11,33.13,38200.0,19.5258,19.5375,19.5199,19.5316,38200.0
2006-08-29 12:00:00,33.14,33.17,33.13,33.15,10800.0,19.5375,19.5552,19.5316,19.5434,10800.0
2006-08-29 12:05:00,33.15,33.15,33.13,33.14,8100.0,19.5434,19.5434,19.5316,19.5375,8100.0
2006-08-29 12:10:00,33.14,33.15,33.08,33.08,155100.0,19.5375,19.5434,19.5022,19.5022,155100.0
2006-08-29 12:15:00,33.08,33.09,33.05,33.07,19200.0,19.5022,19.5081,19.4845,19.4963,19200.0
2006-08-29 12:20:00,33.07,33.1,33.06,33.1,10700.0,19.4963,19.514,19.4904,19.514,10700.0
2006-08-29 12:25:00,33.1,33.12,33.09,33.1,10300.0,19.514,19.5258,19.5081,19.514,10300.0
2006-08-29 12:30:00,33.1,33.14,33.1,33.12,7700.0,19.514,19.5375,19.514,19.5258,7700.0
2006-08-29 12:35:00,33.12,33.14,33.11,33.13,6900.0,19.5258,19.5375,19.5199,19.5316,6900.0
2006-08-29 12:40:00,33.14,33.15,33.11,33.11,5600.0,19.5375,19.5434,19.5199,19.5199,5600.0
2006-08-29 12:45:00,33.11,33.12,33.07,33.07,6600.0,19.5199,19.5258,19.4963,19.4963,6600.0
2006-08-29 12:50:00,33.08,33.09,33.07,33.07,2300.0,19.5022,19.5081,19.4963,19.4963,2300.0
2006-08-29 12:55:00,33.09,33.09,33.06,33.08,4800.0,19.5081,19.5081,19.4904,19.5022,4800.0
2006-08-29 13:00:00,33.07,33.07,33.02,33.02,13300.0,19.4963,19.4963,19.4668,19.4668,13300.0
2006-08-29 13:05:00,33.03,33.05,33.02,33.04,4100.0,19.4727,19.4845,19.4668,19.4786,4100.0
2006-08-29 13:10:00,33.05,33.07,33.05,33.06,7800.0,19.4845,19.4963,19.4845,19.4904,7800.0
2006-08-29 13:15:00,33.06,33.06,33.0,33.01,24500.0,19.4904,19.4904,19.455,19.4609,24500.0
2006-08-29 13:20:00,33.0,33.01,32.98,32.98,16300.0,19.455,19.4609,19.4432,19.4432,16300.0
2006-08-29 13:25:00,32.98,33.0,32.97,32.97,7500.0,19.4432,19.455,19.4373,19.4373,7500.0
2006-08-29 13:30:00,32.97,33.0,32.97,32.97,13000.0,19.4373,19.455,19.4373,19.4373,13000.0
2006-08-29 13:35:00,32.97,33.0,32.97,33.0,14400.0,19.4373,19.455,19.4373,19.455,14400.0
2006-08-29 13:40:00,33.0,33.0,32.95,32.96,27000.0,19.455,19.455,19.4255,19.4314,27000.0
2006-08-29 13:45:00,32.96,32.99,32.96,32.98,10600.0,19.4314,19.4491,19.4314,19.4432,10600.0
2006-08-29 13:50:00,32.99,33.0,32.98,33.0,43700.0,19.4491,19.455,19.4432,19.455,43700.0
2006-08-29 13:55:00,33.0,33.0,32.95,32.95,23200.0,19.455,19.455,19.4255,19.4255,23200.0
2006-08-29 14:00:00,32.95,32.98,32.88,32.95,62000.0,19.4255,19.4432,19.3843,19.4255,62000.0
2006-08-29 14:05:00,32.96,33.06,32.96,33.02,50400.0,19.4314,19.4904,19.4314,19.4668,50400.0
2006-08-29 14:10:00,33.02,33.04,32.98,33.0,33100.0,19.4668,19.4786,19.4432,19.455,33100.0
2006-08-29 14:15:00,33.0,33.05,33.0,33.04,41500.0,19.455,19.4845,19.455,19.4786,41500.0
2006-08-29 14:20:00,33.04,33.06,33.04,33.06,28400.0,19.4786,19.4904,19.4786,19.4904,28400.0
2006-08-29 14:25:00,33.06,33.08,33.04,33.07,13600.0,19.4904,19.5022,19.4786,19.4963,13600.0
2006-08-29 14:30:00,33.09,33.11,33.07,33.07,15800.0,19.5081,19.5199,19.4963,19.4963,15800.0
2006-08-29 14:35:00,33.07,33.1,33.06,33.1,20600.0,19.4963,19.514,19.4904,19.514,20600.0
2006-08-29 14:40:00,33.09,33.1,33.07,33.07,13200.0,19.5081,19.514,19.4963,19.4963,13200.0
2006-08-29 14:45:00,33.08,33.1,33.08,33.1,7400.0,19.5022,19.514,19.5022,19.514,7400.0
2006-08-29 14:50:00,33.09,33.1,33.07,33.08,16700.0,19.5081,19.514,19.4963,19.5022,16700.0
2006-08-29 14:55:00,33.09,33.1,33.08,33.1,23700.0,19.5081,19.514,19.5022,19.514,23700.0
2006-08-29 15:00:00,33.1,33.1,33.07,33.08,13000.0,19.514,19.514,19.4963,19.5022,13000.0
2006-08-29 15:05:00,33.09,33.09,33.05,33.08,17500.0,19.5081,19.5081,19.4845,19.5022,17500.0
2006-08-29 15:10:00,33.06,33.09,33.04,33.04,20200.0,19.4904,19.5081,19.4786,19.4786,20200.0
2006-08-29 15:15:00,33.05,33.13,33.05,33.12,26000.0,19.4845,19.5316,19.4845,19.5258,26000.0
2006-08-29 15:20:00,33.12,33.15,33.08,33.15,19000.0,19.5258,19.5434,19.5022,19.5434,19000.0
2006-08-29 15:25:00,33.15,33.17,33.14,33.14,36900.0,19.5434,19.5552,19.5375,19.5375,36900.0
2006-08-29 15:30:00,33.16,33.22,33.14,33.21,42400.0,19.5493,19.5847,19.5375,19.5788,42400.0
2006-08-29 15:35:00,33.2,33.22,33.18,33.22,63000.0,19.5729,19.5847,19.5611,19.5847,63000.0
2006-08-29 15:40:00,33.21,33.23,33.16,33.19,35300.0,19.5788,19.5906,19.5493,19.567,35300.0
2006-08-29 15:45:00,33.19,33.2,33.19,33.2,25400.0,19.567,19.5729,19.567,19.5729,25400.0
2006-08-29 15:50:00,33.19,33.23,33.19,33.22,44700.0,19.567,19.5906,19.567,19.5847,44700.0
2006-08-29 15:55:00,33.21,33.27,33.2,33.2,51700.0,19.5788,19.6142,19.5729,19.5729,51700.0
2006-08-30 09:30:00,33.44,33.47,33.35,33.45,42300.0,19.7144,19.7321,19.6613,19.7203,42300.0
2006-08-30 09:35:00,33.45,33.46,33.34,33.4,13300.0,19.7203,19.7262,19.6555,19.6908,13300.0
2006-08-30 09:40:00,33.4,33.55,33.4,33.45,19000.0,19.6908,19.7793,19.6908,19.7203,19000.0
2006-08-30 09:45:00,33.45,33.48,33.41,33.45,8500.0,19.7203,19.738,19.6967,19.7203,8500.0
2006-08-30 09:50:00,33.43,33.47,33.38,33.39,17600.0,19.7085,19.7321,19.679,19.6849,17600.0
2006-08-30 09:55:00,33.4,33.5,33.4,33.48,10200.0,19.6908,19.7498,19.6908,19.738,10200.0
2006-08-30 10:00:00,33.47,33.55,33.47,33.52,13000.0,19.7321,19.7793,19.7321,19.7616,13000.0
2006-08-30 10:05:00,33.53,33.6,33.53,33.6,39900.0,19.7675,19.8087,19.7675,19.8087,39900.0
2006-08-30 10:10:00,33.62,33.68,33.55,33.6,101000.0,19.8205,19.8559,19.7793,19.8087,101000.0
2006-08-30 10:15:00,33.56,33.64,33.56,33.61,30300.0,19.7852,19.8323,19.7852,19.8146,30300.0
2006-08-30 10:20:00,33.62,33.63,33.59,33.62,16100.0,19.8205,19.8264,19.8028,19.8205,16100.0
2006-08-30 10:25:00,33.61,33.61,33.55,33.58,49900.0,19.8146,19.8146,19.7793,19.7969,49900.0
2006-08-30 10:30:00,33.6,33.65,33.59,33.65,14600.0,19.8087,19.8382,19.8028,19.8382,14600.0
2006-08-30 10:35:00,33.66,33.78,33.66,33.76,28900.0,19.8441,19.9149,19.8441,19.9031,28900.0
2006-08-30 10:40:00,33.76,33.78,33.75,33.77,33200.0,19.9031,19.9149,19.8972,19.909,33200.0
2006-08-30 10:45:00,33.76,33.77,33.75,33.76,21600.0,19.9031,19.909,19.8972,19.9031,21600.0
2006-08-30 10:50:00,33.76,33.82,33.76,33.82,25900.0,19.9031,19.9384,19.9031,19.9384,25900.0
2006-08-30 10:55:00,33.81,33.86,33.81,33.86,48100.0,19.9325,19.962,19.9325,19.962,48100.0
2006-08-30 11:00:00,33.86,33.9,33.85,33.87,46200.0,19.962,19.9856,19.9561,19.9679,46200.0
2006-08-30 11:05:00,33.87,33.87,33.83,33.84,55500.0,19.9679,19.9679,19.9443,19.9502,55500.0
2006-08-30 11:10:00,33.84,33.84,33.8,33.81,19600.0,19.9502,19.9502,19.9266,19.9325,19600.0
2006-08-30 11:15:00,33.81,33.82,33.8,33.8,7600.0,19.9325,19.9384,19.9266,19.9266,7600.0
2006-08-30 11:20:00,33.81,33.82,33.8,33.8,6000.0,19.9325,19.9384,19.9266,19.9266,6000.0
2006-08-30 11:25:00,33.81,33.82,33.8,33.82,21100.0,19.9325,19.9384,19.9266,19.9384,21100.0
2006-08-30 11:30:00,33.82,33.85,33.81,33.85,25700.0,19.9384,19.9561,19.9325,19.9561,25700.0
2006-08-30 11:35:00,33.84,33.86,33.84,33.85,8900.0,19.9502,19.962,19.9502,19.9561,8900.0
2006-08-30 11:40:00,33.85,33.89,33.85,33.88,15200.0,19.9561,19.9797,19.9561,19.9738,15200.0
2006-08-30 11:45:00,33.89,33.91,33.89,33.9,11400.0,19.9797,19.9915,19.9797,19.9856,11400.0
2006-08-30 11:50:00,33.89,33.91,33.89,33.9,7100.0,19.9797,19.9915,19.9797,19.9856,7100.0
2006-08-30 11:55:00,33.9,33.95,33.9,33.95,29200.0,19.9856,20.0151,19.9856,20.0151,29200.0
2006-08-30 12:00:00,33.95,33.95,33.89,33.89,27800.0,20.0151,20.0151,19.9797,19.9797,27800.0
2006-08-30 12:05:00,33.89,33.9,33.86,33.88,21700.0,19.9797,19.9856,19.962,19.9738,21700.0
2006-08-30 12:10:00,33.87,33.88,33.86,33.86,6800.0,19.9679,19.9738,19.962,19.962,6800.0
2006-08-30 12:15:00,33.86,33.88,33.82,33.83,18100.0,19.962,19.9738,19.9384,19.9443,18100.0
2006-08-30 12:20:00,33.82,33.87,33.82,33.84,53800.0,19.9384,19.9679,19.9384,19.9502,53800.0
2006-08-30 12:25:00,33.85,33.86,33.84,33.84,30200.0,19.9561,19.962,19.9502,19.9502,30200.0
2006-08-30 12:30:00,33.84,33.86,33.84,33.85,21700.0,19.9502,19.962,19.9502,19.9561,21700.0
2006-08-30 12:35:00,33.85,33.85,33.81,33.81,18000.0,19.9561,19.9561,19.9325,19.9325,18000.0
2006-08-30 12:40:00,33.81,33.81,33.77,33.78,24300.0,19.9325,19.9325,19.909,19.9149,24300.0
2006-08-30 12:45:00,33.77,33.78,33.76,33.76,7900.0,19.909,19.9149,19.9031,19.9031,7900.0
2006-08-30 12:50:00,33.77,33.77,33.76,33.77,10700.0,19.909,19.909,19.9031,19.909,10700.0
2006-08-30 12:55:00,33.78,33.82,33.78,33.79,13600.0,19.9149,19.9384,19.9149,19.9207,13600.0
2006-08-30 13:00:00,33.8,33.8,33.74,33.74,11000.0,19.9266,19.9266,19.8913,19.8913,11000.0
2006-08-30 13:05:00,33.73,33.81,33.73,33.81,12600.0,19.8854,19.9325,19.8854,19.9325,12600.0
2006-08-30 13:10:00,33.8,33.82,33.79,33.81,23000.0,19.9266,19.9384,19.9207,19.9325,23000.0
2006-08-30 13:15:00,33.82,33.84,33.82,33.83,4300.0,19.9384,19.9502,19.9384,19.9443,4300.0
2006-08-30 13:20:00,33.83,33.84,33.82,33.83,7300.0,19.9443,19.9502,19.9384,19.9443,7300.0
2006-08-30 13:25:00,33.83,33.84,33.81,33.82,9100.0,19.9443,19.9502,19.9325,19.9384,9100.0
2006-08-30 13:30:00,33.82,33.85,33.82,33.84,14600.0,19.9384,19.9561,19.9384,19.9502,14600.0
2006-08-30 13:35:00,33.84,33.9,33.84,33.89,108500.0,19.9502,19.9856,19.9502,19.9797,108500.0
2006-08-30 13:40:00,33.9,33.92,33.89,33.91,63100.0,19.9856,19.9974,19.9797,19.9915,63100.0
2006-08-30 13:45:00,33.91,33.96,33.91,33.96,27200.0,19.9915,20.021,19.9915,20.021,27200.0
2006-08-30 13:50:00,33.96,34.0,33.96,34.0,13900.0,20.021,20.0446,20.021,20.0446,13900.0
2006-08-30 13:55:00,33.99,33.99,33.98,33.98,12300.0,20.0387,20.0387,20.0328,20.0328,12300.0
2006-08-30 14:00:00,33.98,33.99,33.96,33.96,21700.0,20.0328,20.0387,20.021,20.021,21700.0
2006-08-30 14:05:00,33.96,33.97,33.96,33.97,8700.0,20.021,20.0269,20.021,20.0269,8700.0
2006-08-30 14:10:00,33.96,33.98,33.96,33.96,20000.0,20.021,20.0328,20.021,20.021,20000.0
2006-08-30 14:15:00,33.97,33.97,33.96,33.96,8100.0,20.0269,20.0269,20.021,20.021,8100.0
2006-08-30 14:20:00,33.97,33.97,33.96,33.96,18300.0,20.0269,20.0269,20.021,20.021,18300.0
2006-08-30 14:25:00,33.97,33.97,33.96,33.96,13900.0,20.0269,20.0269,20.021,20.021,13900.0
2006-08-30 14:30:00,33.96,33.96,33.91,33.91,23600.0,20.021,20.021,19.9915,19.9915,23600.0
2006-08-30 14:35:00,33.91,33.92,33.88,33.89,21300.0,19.9915,19.9974,19.9738,19.9797,21300.0
2006-08-30 14:40:00,33.89,33.9,33.87,33.87,9700.0,19.9797,19.9856,19.9679,19.9679,9700.0
2006-08-30 14:45:00,33.87,33.88,33.84,33.86,17100.0,19.9679,19.9738,19.9502,19.962,17100.0
2006-08-30 14:50:00,33.85,33.86,33.84,33.86,22600.0,19.9561,19.962,19.9502,19.962,22600.0
2006-08-30 14:55:00,33.86,33.87,33.85,33.86,23100.0,19.962,19.9679,19.9561,19.962,23100.0
2006-08-30 15:00:00,33.86,33.87,33.83,33.84,19700.0,19.962,19.9679,19.9443,19.9502,19700.0
2006-08-30 15:05:00,33.85,33.85,33.84,33.85,24400.0,19.9561,19.9561,19.9502,19.9561,24400.0
2006-08-30 15:10:00,33.84,33.87,33.82,33.87,37400.0,19.9502,19.9679,19.9384,19.9679,37400.0
2006-08-30 15:15:00,33.87,33.88,33.86,33.88,20200.0,19.9679,19.9738,19.962,19.9738,20200.0
2006-08-30 15:20:00,33.87,33.88,33.87,33.88,20900.0,19.9679,19.9738,19.9679,19.9738,20900.0
2006-08-30 15:25:00,33.87,33.89,33.87,33.89,18200.0,19.9679,19.9797,19.9679,19.9797,18200.0
2006-08-30 15:30:00,33.9,33.9,33.87,33.89,31000.0,19.9856,19.9856,19.9679,19.9797,31000.0
2006-08-30 15:35:00,33.89,33.91,33.89,33.9,48500.0,19.9797,19.9915,19.9797,19.9856,48500.0
2006-08-30 15:40:00,33.89,33.89,33.83,33.83,40700.0,19.9797,19.9797,19.9443,19.9443,40700.0
2006-08-30 15:45:00,33.84,33.86,33.83,33.85,39400.0,19.9502,19.962,19.9443,19.9561,39400.0
2006-08-30 15:50:00,33.85,33.88,33.85,33.86,66300.0,19.9561,19.9738,19.9561,19.962,66300.0
2006-08-30 15:55:00,33.86,33.89,33.86,33.87,93900.0,19.962,19.9797,19.962,19.9679,93900.0
2006-08-31 09:30:00,33.75,33.99,33.7,33.99,61400.0,20.0249,20.1673,19.9952,20.1673,61400.0
2006-08-31 09:35:00,33.95,34.0,33.94,33.99,59500.0,20.1435,20.1732,20.1376,20.1673,59500.0
2006-08-31 09:40:00,33.99,34.0,33.98,33.99,28100.0,20.1673,20.1732,20.1613,20.1673,28100.0
2006-08-31 09:45:00,33.99,33.99,33.91,33.93,10900.0,20.1673,20.1673,20.1198,20.1317,10900.0
2006-08-31 09:50:00,33.92,33.95,33.92,33.95,17000.0,20.1257,20.1435,20.1257,20.1435,17000.0
2006-08-31 09:55:00,33.95,34.05,33.94,34.04,60200.0,20.1435,20.2029,20.1376,20.1969,60200.0
2006-08-31 10:00:00,34.04,34.1,34.0,34.1,56400.0,20.1969,20.2325,20.1732,20.2325,56400.0
2006-08-31 10:05:00,34.11,34.14,34.1,34.13,68000.0,20.2385,20.2563,20.2325,20.2503,68000.0
2006-08-31 10:10:00,34.13,34.15,34.03,34.03,36400.0,20.2503,20.2622,20.191,20.191,36400.0
2006-08-31 10:15:00,34.04,34.04,33.99,34.01,24000.0,20.1969,20.1969,20.1673,20.1791,24000.0
2006-08-31 10:20:00,34.0,34.01,34.0,34.0,12900.0,20.1732,20.1791,20.1732,20.1732,12900.0
2006-08-31 10:25:00,34.0,34.03,34.0,34.02,24400.0,20.1732,20.191,20.1732,20.1851,24400.0
2006-08-31 10:30:00,34.02,34.05,34.01,34.05,19000.0,20.1851,20.2029,20.1791,20.2029,19000.0
2006-08-31 10:35:00,34.06,34.1,34.05,34.09,22300.0,20.2088,20.2325,20.2029,20.2266,22300.0
2006-08-31 10:40:00,34.09,34.1,34.09,34.1,40500.0,20.2266,20.2325,20.2266,20.2325,40500.0
2006-08-31 10:45:00,34.1,34.16,34.1,34.11,38700.0,20.2325,20.2681,20.2325,20.2385,38700.0
2006-08-31 10:50:00,34.12,34.14,34.11,34.14,11600.0,20.2444,20.2563,20.2385,20.2563,11600.0
2006-08-31 10:55:00,34.13,34.16,34.12,34.16,10000.0,20.2503,20.2681,20.2444,20.2681,10000.0
2006-08-31 11:00:00,34.15,34.21,34.15,34.19,14500.0,20.2622,20.2978,20.2622,20.2859,14500.0
2006-08-31 11:05:00,34.19,34.21,34.17,34.18,19900.0,20.2859,20.2978,20.2741,20.28,19900.0
2006-08-31 11:10:00,34.18,34.21,34.18,34.2,16400.0,20.28,20.2978,20.28,20.2919,16400.0
2006-08-31 11:15:00,34.19,34.2,34.18,34.19,14600.0,20.2859,20.2919,20.28,20.2859,14600.0
2006-08-31 11:20:00,34.19,34.19,34.12,34.15,24400.0,20.2859,20.2859,20.2444,20.2622,24400.0
2006-08-31 11:25:00,34.15,34.16,34.13,34.15,11800.0,20.2622,20.2681,20.2503,20.2622,11800.0
2006-08-31 11:30:00,34.15,34.16,34.14,34.16,20500.0,20.2622,20.2681,20.2563,20.2681,20500.0
2006-08-31 11:35:00,34.16,34.17,34.14,34.14,13400.0,20.2681,20.2741,20.2563,20.2563,13400.0
2006-08-31 11:40:00,34.15,34.2,34.14,34.19,24200.0,20.2622,20.2919,20.2563,20.2859,24200.0
2006-08-31 11:45:00,34.19,34.19,34.14,34.15,14600.0,20.2859,20.2859,20.2563,20.2622,14600.0
2006-08-31 11:50:00,34.16,34.17,34.13,34.14,11100.0,20.2681,20.2741,20.2503,20.2563,11100.0
2006-08-31 11:55:00,34.15,34.17,34.14,34.16,16200.0,20.2622,20.2741,20.2563,20.2681,16200.0
2006-08-31 12:00:00,34.16,34.19,34.16,34.19,16300.0,20.2681,20.2859,20.2681,20.2859,16300.0
2006-08-31 12:05:00,34.19,34.22,34.19,34.22,12100.0,20.2859,20.3037,20.2859,20.3037,12100.0
2006-08-31 12:10:00,34.22,34.24,34.21,34.23,17000.0,20.3037,20.3156,20.2978,20.3097,17000.0
2006-08-31 12:15:00,34.23,34.24,34.22,34.24,14800.0,20.3097,20.3156,20.3037,20.3156,14800.0
2006-08-31 12:20:00,34.24,34.26,34.23,34.25,36500.0,20.3156,20.3275,20.3097,20.3215,36500.0
2006-08-31 12:25:00,34.25,34.26,34.24,34.26,77800.0,20.3215,20.3275,20.3156,20.3275,77800.0
2006-08-31 12:30:00,34.26,34.28,34.25,34.27,82300.0,20.3275,20.3393,20.3215,20.3334,82300.0
2006-08-31 12:35:00,34.27,34.29,34.27,34.28,14900.0,20.3334,20.3453,20.3334,20.3393,14900.0
2006-08-31 12:40:00,34.28,34.3,34.28,34.28,17500.0,20.3393,20.3512,20.3393,20.3393,17500.0
2006-08-31 12:45:00,34.29,34.3,34.28,34.3,30600.0,20.3453,20.3512,20.3393,20.3512,30600.0
2006-08-31 12:50:00,34.3,34.32,34.29,34.31,49600.0,20.3512,20.3631,20.3453,20.3571,49600.0
2006-08-31 12:55:00,34.31,34.31,34.27,34.27,18500.0,20.3571,20.3571,20.3334,20.3334,18500.0
2006-08-31 13:00:00,34.28,34.28,34.22,34.22,8900.0,20.3393,20.3393,20.3037,20.3037,8900.0
2006-08-31 13:05:00,34.21,34.21,34.19,34.19,8900.0,20.2978,20.2978,20.2859,20.2859,8900.0
2006-08-31 13:10:00,34.19,34.25,34.19,34.25,26100.0,20.2859,20.3215,20.2859,20.3215,26100.0
2006-08-31 13:15:00,34.24,34.27,34.24,34.26,12900.0,20.3156,20.3334,20.3156,20.3275,12900.0
2006-08-31 13:20:00,34.27,34.32,34.27,34.31,14000.0,20.3334,20.3631,20.3334,20.3571,14000.0
2006-08-31 13:25:00,34.32,34.35,34.31,34.35,21400.0,20.3631,20.3809,20.3571,20.3809,21400.0
2006-08-31 13:30:00,34.35,34.37,34.34,34.34,18400.0,20.3809,20.3927,20.3749,20.3749,18400.0
2006-08-31 13:35:00,34.34,34.35,34.33,34.33,22900.0,20.3749,20.3809,20.369,20.369,22900.0
2006-08-31 13:40:00,34.33,34.33,34.29,34.3,13700.0,20.369,20.369,20.3453,20.3512,13700.0
2006-08-31 13:45:00,34.29,34.3,34.25,34.25,9800.0,20.3453,20.3512,20.3215,20.3215,9800.0
2006-08-31 13:50:00,34.26,34.27,34.25,34.25,13000.0,20.3275,20.3334,20.3215,20.3215,13000.0
2006-08-31 13:55:00,34.25,34.29,34.25,34.28,12300.0,20.3215,20.3453,20.3215,20.3393,12300.0
2006-08-31 14:00:00,34.29,34.31,34.29,34.31,91000.0,20.3453,20.3571,20.3453,20.3571,91000.0
2006-08-31 14:05:00,34.3,34.32,34.27,34.28,13800.0,20.3512,20.3631,20.3334,20.3393,13800.0
2006-08-31 14:10:00,34.27,34.29,34.26,34.26,13300.0,20.3334,20.3453,20.3275,20.3275,13300.0
2006-08-31 14:15:00,34.26,34.28,34.25,34.27,16900.0,20.3275,20.3393,20.3215,20.3334,16900.0
2006-08-31 14:20:00,34.27,34.27,34.25,34.27,21000.0,20.3334,20.3334,20.3215,20.3334,21000.0
2006-08-31 14:25:00,34.26,34.29,34.26,34.28,16300.0,20.3275,20.3453,20.3275,20.3393,16300.0
2006-08-31 14:30:00,34.28,34.28,34.26,34.27,19600.0,20.3393,20.3393,20.3275,20.3334,19600.0
2006-08-31 14:35:00,34.26,34.28,34.26,34.26,20000.0,20.3275,20.3393,20.3275,20.3275,20000.0
2006-08-31 14:40:00,34.26,34.27,34.26,34.26,18500.0,20.3275,20.3334,20.3275,20.3275,18500.0
2006-08-31 14:45:00,34.27,34.28,34.26,34.28,25400.0,20.3334,20.3393,20.3275,20.3393,25400.0
2006-08-31 14:50:00,34.28,34.29,34.27,34.27,15000.0,20.3393,20.3453,20.3334,20.3334,15000.0
2006-08-31 14:55:00,34.27,34.28,34.27,34.27,14600.0,20.3334,20.3393,20.3334,20.3334,14600.0
2006-08-31 15:00:00,34.27,34.31,34.27,34.29,32400.0,20.3334,20.3571,20.3334,20.3453,32400.0
2006-08-31 15:05:00,34.28,34.29,34.25,34.25,20700.0,20.3393,20.3453,20.3215,20.3215,20700.0
2006-08-31 15:10:00,34.25,34.27,34.25,34.25,17000.0,20.3215,20.3334,20.3215,20.3215,17000.0
2006-08-31 15:15:00,34.25,34.29,34.25,34.27,25800.0,20.3215,20.3453,20.3215,20.3334,25800.0
2006-08-31 15:20:00,34.27,34.27,34.25,34.27,16200.0,20.3334,20.3334,20.3215,20.3334,16200.0
2006-08-31 15:25:00,34.27,34.29,34.26,34.28,23400.0,20.3334,20.3453,20.3275,20.3393,23400.0
2006-08-31 15:30:00,34.28,34.29,34.27,34.28,18500.0,20.3393,20.3453,20.3334,20.3393,18500.0
2006-08-31 15:35:00,34.28,34.31,34.27,34.3,37500.0,20.3393,20.3571,20.3334,20.3512,37500.0
2006-08-31 15:40:00,34.31,34.35,34.31,34.32,74500.0,20.3571,20.3809,20.3571,20.3631,74500.0
2006-08-31 15:45:00,34.33,34.33,34.31,34.31,21300.0,20.369,20.369,20.3571,20.3571,21300.0
2006-08-31 15:50:00,34.31,34.32,34.29,34.3,33700.0,20.3571,20.3631,20.3453,20.3512,33700.0
2006-08-31 15:55:00,34.3,34.3,34.24,34.24,89600.0,20.3512,20.3512,20.3156,20.3156,89600.0
2006-09-01 09:30:00,34.49,34.5,34.4,34.47,73300.0,20.4639,20.4699,20.4105,20.4521,73300.0
2006-09-01 09:35:00,34.48,34.49,34.44,34.47,19900.0,20.458,20.4639,20.4343,20.4521,19900.0
2006-09-01 09:40:00,34.46,34.49,34.44,34.44,32800.0,20.4461,20.4639,20.4343,20.4343,32800.0
2006-09-01 09:45:00,34.44,34.44,34.4,34.4,28200.0,20.4343,20.4343,20.4105,20.4105,28200.0
2006-09-01 09:50:00,34.4,34.41,34.34,34.35,34700.0,20.4105,20.4165,20.3749,20.3809,34700.0
2006-09-01 09:55:00,34.35,34.36,34.33,34.35,16100.0,20.3809,20.3868,20.369,20.3809,16100.0
2006-09-01 10:00:00,34.36,34.36,34.29,34.29,32200.0,20.3868,20.3868,20.3453,20.3453,32200.0
2006-09-01 10:05:00,34.3,34.3,34.25,34.25,22500.0,20.3512,20.3512,20.3215,20.3215,22500.0
2006-09-01 10:10:00,34.25,34.26,34.22,34.25,23700.0,20.3215,20.3275,20.3037,20.3215,23700.0
2006-09-01 10:15:00,34.25,34.26,34.24,34.25,25700.0,20.3215,20.3275,20.3156,20.3215,25700.0
2006-09-01 10:20:00,34.25,34.26,34.22,34.22,18200.0,20.3215,20.3275,20.3037,20.3037,18200.0
2006-09-01 10:25:00,34.23,34.25,34.23,34.25,17700.0,20.3097,20.3215,20.3097,20.3215,17700.0
2006-09-01 10:30:00,34.23,34.25,34.23,34.23,10600.0,20.3097,20.3215,20.3097,20.3097,10600.0
2006-09-01 10:35:00,34.25,34.25,34.23,34.25,27500.0,20.3215,20.3215,20.3097,20.3215,27500.0
2006-09-01 10:40:00,34.25,34.39,34.25,34.39,35900.0,20.3215,20.4046,20.3215,20.4046,35900.0
2006-09-01 10:45:00,34.4,34.45,34.38,34.45,48500.0,20.4105,20.4402,20.3987,20.4402,48500.0
2006-09-01 10:50:00,34.43,34.45,34.42,34.43,20700.0,20.4283,20.4402,20.4224,20.4283,20700.0
2006-09-01 10:55:00,34.43,34.43,34.37,34.37,16800.0,20.4283,20.4283,20.3927,20.3927,16800.0
2006-09-01 11:00:00,34.37,34.38,34.33,34.33,22000.0,20.3927,20.3987,20.369,20.369,22000.0
2006-09-01 11:05:00,34.32,34.4,34.32,34.4,39300.0,20.3631,20.4105,20.3631,20.4105,39300.0
2006-09-01 11:10:00,34.4,34.45,34.4,34.43,18900.0,20.4105,20.4402,20.4105,20.4283,18900.0
2006-09-01 11:15:00,34.43,34.44,34.39,34.39,16200.0,20.4283,20.4343,20.4046,20.4046,16200.0
2006-09-01 11:20:00,34.39,34.44,34.38,34.43,44500.0,20.4046,20.4343,20.3987,20.4283,44500.0
2006-09-01 11:25:00,34.43,34.45,34.43,34.44,51000.0,20.4283,20.4402,20.4283,20.4343,51000.0
2006-09-01 11:30:00,34.43,34.45,34.43,34.43,13500.0,20.4283,20.4402,20.4283,20.4283,13500.0
2006-09-01 11:35:00,34.44,34.45,34.4,34.4,16000.0,20.4343,20.4402,20.4105,20.4105,16000.0
2006-09-01 11:40:00,34.4,34.41,34.36,34.38,9000.0,20.4105,20.4165,20.3868,20.3987,9000.0
2006-09-01 11:45:00,34.37,34.38,34.36,34.37,13800.0,20.3927,20.3987,20.3868,20.3927,13800.0
2006-09-01 11:50:00,34.37,34.37,34.36,34.36,6200.0,20.3927,20.3927,20.3868,20.3868,6200.0
2006-09-01 11:55:00,34.36,34.37,34.36,34.37,7400.0,20.3868,20.3927,20.3868,20.3927,7400.0
2006-09-01 12:00:00,34.37,34.39,34.36,34.36,14900.0,20.3927,20.4046,20.3868,20.3868,14900.0
2006-09-01 12:05:00,34.35,34.36,34.33,34.33,8800.0,20.3809,20.3868,20.369,20.369,8800.0
2006-09-01 12:10:00,34.33,34.34,34.32,34.32,5200.0,20.369,20.3749,20.3631,20.3631,5200.0
2006-09-01 12:15:00,34.32,34.33,34.32,34.33,14200.0,20.3631,20.369,20.3631,20.369,14200.0
2006-09-01 12:20:00,34.33,34.38,34.33,34.36,15000.0,20.369,20.3987,20.369,20.3868,15000.0
2006-09-01 12:25:00,34.38,34.42,34.37,34.4,11800.0,20.3987,20.4224,20.3927,20.4105,11800.0
2006-09-01 12:30:00,34.41,34.45,34.41,34.44,13100.0,20.4165,20.4402,20.4165,20.4343,13100.0
2006-09-01 12:35:00,34.43,34.45,34.43,34.45,11500.0,20.4283,20.4402,20.4283,20.4402,11500.0
2006-09-01 12:40:00,34.43,34.49,34.43,34.48,25500.0,20.4283,20.4639,20.4283,20.458,25500.0
2006-09-01 12:45:00,34.5,34.5,34.47,34.47,10200.0,20.4699,20.4699,20.4521,20.4521,10200.0
2006-09-01 12:50:00,34.48,34.49,34.47,34.48,8900.0,20.458,20.4639,20.4521,20.458,8900.0
2006-09-01 12:55:00,34.47,34.48,34.46,34.47,12900.0,20.4521,20.458,20.4461,20.4521,12900.0
2006-09-01 13:00:00,34.47,34.48,34.46,34.46,8000.0,20.4521,20.458,20.4461,20.4461,8000.0
2006-09-01 13:05:00,34.46,34.46,34.43,34.44,9000.0,20.4461,20.4461,20.4283,20.4343,9000.0
2006-09-01 13:10:00,34.44,34.46,34.43,34.45,13300.0,20.4343,20.4461,20.4283,20.4402,13300.0
2006-09-01 13:15:00,34.45,34.47,34.45,34.46,12700.0,20.4402,20.4521,20.4402,20.4461,12700.0
2006-09-01 13:20:00,34.46,34.47,34.43,34.44,10000.0,20.4461,20.4521,20.4283,20.4343,10000.0
2006-09-01 13:25:00,34.45,34.46,34.43,34.43,8400.0,20.4402,20.4461,20.4283,20.4283,8400.0
2006-09-01 13:30:00,34.44,34.46,34.43,34.45,27800.0,20.4343,20.4461,20.4283,20.4402,27800.0
2006-09-01 13:35:00,34.45,34.45,34.43,34.43,10400.0,20.4402,20.4402,20.4283,20.4283,10400.0
2006-09-01 13:40:00,34.42,34.49,34.42,34.47,31400.0,20.4224,20.4639,20.4224,20.4521,31400.0
2006-09-01 13:45:00,34.48,34.51,34.47,34.5,16800.0,20.458,20.4758,20.4521,20.4699,16800.0
2006-09-01 13:50:00,34.51,34.53,34.5,34.53,20300.0,20.4758,20.4877,20.4699,20.4877,20300.0
2006-09-01 13:55:00,34.53,34.53,34.51,34.52,16700.0,20.4877,20.4877,20.4758,20.4817,16700.0
2006-09-01 14:00:00,34.53,34.56,34.53,34.56,21500.0,20.4877,20.5055,20.4877,20.5055,21500.0
2006-09-01 14:05:00,34.56,34.59,34.56,34.57,21300.0,20.5055,20.5233,20.5055,20.5114,21300.0
2006-09-01 14:10:00,34.57,34.57,34.55,34.57,20800.0,20.5114,20.5114,20.4995,20.5114,20800.0
2006-09-01 14:15:00,34.57,34.57,34.56,34.57,13000.0,20.5114,20.5114,20.5055,20.5114,13000.0
2006-09-01 14:20:00,34.57,34.57,34.53,34.54,18900.0,20.5114,20.5114,20.4877,20.4936,18900.0
2006-09-01 14:25:00,34.54,34.55,34.53,34.55,14000.0,20.4936,20.4995,20.4877,20.4995,14000.0
2006-09-01 14:30:00,34.55,34.59,34.54,34.56,42700.0,20.4995,20.5233,20.4936,20.5055,42700.0
2006-09-01 14:35:00,34.56,34.57,34.51,34.52,21800.0,20.5055,20.5114,20.4758,20.4817,21800.0
2006-09-01 14:40:00,34.52,34.53,34.51,34.52,25100.0,20.4817,20.4877,20.4758,20.4817,25100.0
2006-09-01 14:45:00,34.51,34.53,34.51,34.53,9500.0,20.4758,20.4877,20.4758,20.4877,9500.0
2006-09-01 14:50:00,34.52,34.53,34.48,34.5,11400.0,20.4817,20.4877,20.458,20.4699,11400.0
2006-09-01 14:55:00,34.48,34.48,34.45,34.46,7400.0,20.458,20.458,20.4402,20.4461,7400.0
2006-09-01 15:00:00,34.46,34.46,34.44,34.44,15700.0,20.4461,20.4461,20.4343,20.4343,15700.0
2006-09-01 15:05:00,34.43,34.47,34.43,34.45,24700.0,20.4283,20.4521,20.4283,20.4402,24700.0
2006-09-01 15:10:00,34.46,34.47,34.45,34.46,12600.0,20.4461,20.4521,20.4402,20.4461,12600.0
2006-09-01 15:15:00,34.46,34.47,34.46,34.47,9900.0,20.4461,20.4521,20.4461,20.4521,9900.0
2006-09-01 15:20:00,34.46,34.48,34.46,34.48,24300.0,20.4461,20.458,20.4461,20.458,24300.0
2006-09-01 15:25:00,34.48,34.48,34.46,34.46,14800.0,20.458,20.458,20.4461,20.4461,14800.0
2006-09-01 15:30:00,34.46,34.47,34.44,34.44,14000.0,20.4461,20.4521,20.4343,20.4343,14000.0
2006-09-01 15:35:00,34.44,34.45,34.43,34.45,22800.0,20.4343,20.4402,20.4283,20.4402,22800.0
2006-09-01 15:40:00,34.45,34.47,34.45,34.45,22100.0,20.4402,20.4521,20.4402,20.4402,22100.0
2006-09-01 15:45:00,34.44,34.46,34.4,34.41,18300.0,20.4343,20.4461,20.4105,20.4165,18300.0
2006-09-01 15:50:00,34.41,34.42,34.38,34.38,26000.0,20.4165,20.4224,20.3987,20.3987,26000.0
2006-09-01 15:55:00,34.38,34.41,34.37,34.41,56000.0,20.3987,20.4165,20.3927,20.4165,56000.0
2006-09-05 09:30:00,34.6,34.71,34.6,34.69,79700.0,20.5292,20.5945,20.5292,20.5826,79700.0
2006-09-05 09:35:00,34.69,34.69,34.61,34.64,20100.0,20.5826,20.5826,20.5351,20.5529,20100.0
2006-09-05 09:40:00,34.65,34.68,34.64,34.64,14500.0,20.5589,20.5767,20.5529,20.5529,14500.0
2006-09-05 09:45:00,34.65,34.7,34.61,34.61,16800.0,20.5589,20.5885,20.5351,20.5351,16800.0
2006-09-05 09:50:00,34.61,34.62,34.56,34.56,19700.0,20.5351,20.5411,20.5055,20.5055,19700.0
2006-09-05 09:55:00,34.55,34.64,34.55,34.62,23700.0,20.4995,20.5529,20.4995,20.5411,23700.0
2006-09-05 10:00:00,34.63,34.69,34.62,34.66,20800.0,20.547,20.5826,20.5411,20.5648,20800.0
2006-09-05 10:05:00,34.65,34.66,34.62,34.64,21800.0,20.5589,20.5648,20.5411,20.5529,21800.0
2006-09-05 10:10:00,34.64,34.64,34.6,34.6,13600.0,20.5529,20.5529,20.5292,20.5292,13600.0
2006-09-05 10:15:00,34.6,34.64,34.6,34.6,22100.0,20.5292,20.5529,20.5292,20.5292,22100.0
2006-09-05 10:20:00,34.61,34.67,34.6,34.66,11500.0,20.5351,20.5707,20.5292,20.5648,11500.0
2006-09-05 10:25:00,34.66,34.67,34.63,34.67,42500.0,20.5648,20.5707,20.547,20.5707,42500.0
2006-09-05 10:30:00,34.65,34.7,34.65,34.69,25700.0,20.5589,20.5885,20.5589,20.5826,25700.0
2006-09-05 10:35:00,34.68,34.68,34.63,34.63,10400.0,20.5767,20.5767,20.547,20.547,10400.0
2006-09-05 10:40:00,34.63,34.63,34.47,34.49,29200.0,20.547,20.547,20.4521,20.4639,29200.0
2006-09-05 10:45:00,34.48,34.51,34.48,34.5,24300.0,20.458,20.4758,20.458,20.4699,24300.0
2006-09-05 10:50:00,34.51,34.54,34.49,34.54,13600.0,20.4758,20.4936,20.4639,20.4936,13600.0
2006-09-05 10:55:00,34.56,34.65,34.53,34.64,12900.0,20.5055,20.5589,20.4877,20.5529,12900.0
2006-09-05 11:00:00,34.64,34.64,34.63,34.64,7100.0,20.5529,20.5529,20.547,20.5529,7100.0
2006-09-05 11:05:00,34.64,34.68,34.64,34.67,13400.0,20.5529,20.5767,20.5529,20.5707,13400.0
2006-09-05 11:10:00,34.67,34.7,34.65,34.7,37500.0,20.5707,20.5885,20.5589,20.5885,37500.0
2006-09-05 11:15:00,34.7,34.71,34.65,34.65,18500.0,20.5885,20.5945,20.5589,20.5589,18500.0
2006-09-05 11:20:00,34.65,34.67,34.65,34.66,7300.0,20.5589,20.5707,20.5589,20.5648,7300.0
2006-09-05 11:25:00,34.66,34.67,34.65,34.65,11000.0,20.5648,20.5707,20.5589,20.5589,11000.0
2006-09-05 11:30:00,34.65,34.68,34.65,34.68,13400.0,20.5589,20.5767,20.5589,20.5767,13400.0
2006-09-05 11:35:00,34.65,34.66,34.63,34.63,11400.0,20.5589,20.5648,20.547,20.547,11400.0
2006-09-05 11:40:00,34.64,34.66,34.63,34.66,8200.0,20.5529,20.5648,20.547,20.5648,8200.0
2006-09-05 11:45:00,34.65,34.69,34.64,34.69,8700.0,20.5589,20.5826,20.5529,20.5826,8700.0
2006-09-05 11:50:00,34.69,34.7,34.65,34.66,12900.0,20.5826,20.5885,20.5589,20.5648,12900.0
2006-09-05 11:55:00,34.66,34.68,34.66,34.68,6700.0,20.5648,20.5767,20.5648,20.5767,6700.0
2006-09-05 12:00:00,34.68,34.69,34.66,34.66,14100.0,20.5767,20.5826,20.5648,20.5648,14100.0
2006-09-05 12:05:00,34.67,34.67,34.66,34.66,9700.0,20.5707,20.5707,20.5648,20.5648,9700.0
2006-09-05 12:10:00,34.65,34.66,34.63,34.64,8500.0,20.5589,20.5648,20.547,20.5529,8500.0
2006-09-05 12:15:00,34.64,34.64,34.63,34.64,9900.0,20.5529,20.5529,20.547,20.5529,9900.0
2006-09-05 12:20:00,34.64,34.7,34.63,34.69,28500.0,20.5529,20.5885,20.547,20.5826,28500.0
2006-09-05 12:25:00,34.69,34.72,34.69,34.72,16800.0,20.5826,20.6004,20.5826,20.6004,16800.0
2006-09-05 12:30:00,34.71,34.73,34.71,34.72,13800.0,20.5945,20.6063,20.5945,20.6004,13800.0
2006-09-05 12:35:00,34.73,34.73,34.68,34.69,17400.0,20.6063,20.6063,20.5767,20.5826,17400.0
2006-09-05 12:40:00,34.69,34.7,34.68,34.7,7000.0,20.5826,20.5885,20.5767,20.5885,7000.0
2006-09-05 12:45:00,34.7,34.7,34.69,34.7,8900.0,20.5885,20.5885,20.5826,20.5885,8900.0
2006-09-05 12:50:00,34.7,34.71,34.69,34.7,14300.0,20.5885,20.5945,20.5826,20.5885,14300.0
2006-09-05 12:55:00,34.7,34.71,34.68,34.69,7700.0,20.5885,20.5945,20.5767,20.5826,7700.0
2006-09-05 13:00:00,34.71,34.72,34.7,34.71,11200.0,20.5945,20.6004,20.5885,20.5945,11200.0
2006-09-05 13:05:00,34.71,34.71,34.68,34.68,14300.0,20.5945,20.5945,20.5767,20.5767,14300.0
2006-09-05 13:10:00,34.7,34.71,34.67,34.67,10800.0,20.5885,20.5945,20.5707,20.5707,10800.0
2006-09-05 13:15:00,34.67,34.71,34.67,34.7,8100.0,20.5707,20.5945,20.5707,20.5885,8100.0
2006-09-05 13:20:00,34.7,34.72,34.7,34.71,5700.0,20.5885,20.6004,20.5885,20.5945,5700.0
2006-09-05 13:25:00,34.72,34.73,34.7,34.71,4600.0,20.6004,20.6063,20.5885,20.5945,4600.0
2006-09-05 13:30:00,34.73,34.74,34.71,34.71,7800.0,20.6063,20.6123,20.5945,20.5945,7800.0
2006-09-05 13:35:00,34.72,34.72,34.68,34.68,12000.0,20.6004,20.6004,20.5767,20.5767,12000.0
2006-09-05 13:40:00,34.68,34.68,34.62,34.62,7600.0,20.5767,20.5767,20.5411,20.5411,7600.0
2006-09-05 13:45:00,34.61,34.63,34.6,34.6,10200.0,20.5351,20.547,20.5292,20.5292,10200.0
2006-09-05 13:50:00,34.61,34.61,34.57,34.59,17500.0,20.5351,20.5351,20.5114,20.5233,17500.0
2006-09-05 13:55:00,34.59,34.61,34.59,34.61,7500.0,20.5233,20.5351,20.5233,20.5351,7500.0
2006-09-05 14:00:00,34.6,34.61,34.59,34.6,7800.0,20.5292,20.5351,20.5233,20.5292,7800.0
2006-09-05 14:05:00,34.6,34.61,34.59,34.6,17300.0,20.5292,20.5351,20.5233,20.5292,17300.0
2006-09-05 14:10:00,34.61,34.62,34.6,34.61,11000.0,20.5351,20.5411,20.5292,20.5351,11000.0
2006-09-05 14:15:00,34.6,34.66,34.6,34.64,14000.0,20.5292,20.5648,20.5292,20.5529,14000.0
2006-09-05 14:20:00,34.64,34.65,34.63,34.63,11600.0,20.5529,20.5589,20.547,20.547,11600.0
2006-09-05 14:25:00,34.63,34.63,34.6,34.6,10600.0,20.547,20.547,20.5292,20.5292,10600.0
2006-09-05 14:30:00,34.6,34.61,34.59,34.59,9100.0,20.5292,20.5351,20.5233,20.5233,9100.0
2006-09-05 14:35:00,34.59,34.61,34.59,34.6,11500.0,20.5233,20.5351,20.5233,20.5292,11500.0
2006-09-05 14:40:00,34.61,34.62,34.6,34.61,13300.0,20.5351,20.5411,20.5292,20.5351,13300.0
2006-09-05 14:45:00,34.62,34.62,34.6,34.62,7600.0,20.5411,20.5411,20.5292,20.5411,7600.0
2006-09-05 14:50:00,34.62,34.62,34.59,34.6,12200.0,20.5411,20.5411,20.5233,20.5292,12200.0
2006-09-05 14:55:00,34.6,34.62,34.6,34.6,11700.0,20.5292,20.5411,20.5292,20.5292,11700.0
2006-09-05 15:00:00,34.59,34.61,34.58,34.58,17400.0,20.5233,20.5351,20.5173,20.5173,17400.0
2006-09-05 15:05:00,34.57,34.59,34.5,34.5,21700.0,20.5114,20.5233,20.4699,20.4699,21700.0
2006-09-05 15:10:00,34.48,34.53,34.48,34.53,20300.0,20.458,20.4877,20.458,20.4877,20300.0
2006-09-05 15:15:00,34.53,34.57,34.52,34.55,16000.0,20.4877,20.5114,20.4817,20.4995,16000.0
2006-09-05 15:20:00,34.56,34.6,34.55,34.57,16900.0,20.5055,20.5292,20.4995,20.5114,16900.0
2006-09-05 15:25:00,34.57,34.58,34.55,34.55,10100.0,20.5114,20.5173,20.4995,20.4995,10100.0
2006-09-05 15:30:00,34.55,34.55,34.48,34.48,22200.0,20.4995,20.4995,20.458,20.458,22200.0
2006-09-05 15:35:00,34.49,34.49,34.47,34.48,18000.0,20.4639,20.4639,20.4521,20.458,18000.0
2006-09-05 15:40:00,34.47,34.51,34.47,34.5,22300.0,20.4521,20.4758,20.4521,20.4699,22300.0
2006-09-05 15:45:00,34.5,34.5,34.49,34.49,11400.0,20.4699,20.4699,20.4639,20.4639,11400.0
2006-09-05 15:50:00,34.49,34.53,34.49,34.51,44700.0,20.4639,20.4877,20.4639,20.4758,44700.0
2006-09-05 15:55:00,34.51,34.55,34.5,34.55,34100.0,20.4758,20.4995,20.4699,20.4995,34100.0
2006-09-06 09:30:00,34.28,34.3,34.23,34.25,43400.0,20.3393,20.3512,20.3097,20.3215,43400.0
2006-09-06 09:35:00,34.23,34.3,34.23,34.28,15700.0,20.3097,20.3512,20.3097,20.3393,15700.0
2006-09-06 09:40:00,34.28,34.34,34.28,34.29,12500.0,20.3393,20.3749,20.3393,20.3453,12500.0
2006-09-06 09:45:00,34.29,34.3,34.21,34.23,18000.0,20.3453,20.3512,20.2978,20.3097,18000.0
2006-09-06 09:50:00,34.19,34.21,34.1,34.1,15100.0,20.2859,20.2978,20.2325,20.2325,15100.0
2006-09-06 09:55:00,34.1,34.12,34.01,34.02,32100.0,20.2325,20.2444,20.1791,20.1851,32100.0
2006-09-06 10:00:00,34.01,34.05,34.01,34.01,15700.0,20.1791,20.2029,20.1791,20.1791,15700.0
2006-09-06 10:05:00,34.01,34.06,34.01,34.05,13500.0,20.1791,20.2088,20.1791,20.2029,13500.0
2006-09-06 10:10:00,34.05,34.06,34.01,34.02,8100.0,20.2029,20.2088,20.1791,20.1851,8100.0
2006-09-06 10:15:00,34.01,34.01,33.96,34.01,21200.0,20.1791,20.1791,20.1495,20.1791,21200.0
2006-09-06 10:20:00,34.0,34.0,33.95,33.96,22900.0,20.1732,20.1732,20.1435,20.1495,22900.0
2006-09-06 10:25:00,33.95,33.97,33.92,33.97,24100.0,20.1435,20.1554,20.1257,20.1554,24100.0
2006-09-06 10:30:00,33.95,34.05,33.95,34.02,63800.0,20.1435,20.2029,20.1435,20.1851,63800.0
2006-09-06 10:35:00,34.01,34.08,34.01,34.08,20400.0,20.1791,20.2207,20.1791,20.2207,20400.0
2006-09-06 10:40:00,34.08,34.09,34.08,34.09,7000.0,20.2207,20.2266,20.2207,20.2266,7000.0
2006-09-06 10:45:00,34.09,34.13,34.08,34.09,10700.0,20.2266,20.2503,20.2207,20.2266,10700.0
2006-09-06 10:50:00,34.09,34.12,34.08,34.11,7500.0,20.2266,20.2444,20.2207,20.2385,7500.0
2006-09-06 10:55:00,34.11,34.12,34.1,34.12,7900.0,20.2385,20.2444,20.2325,20.2444,7900.0
2006-09-06 11:00:00,34.11,34.16,34.11,34.16,27500.0,20.2385,20.2681,20.2385,20.2681,27500.0
2006-09-06 11:05:00,34.16,34.17,34.15,34.16,5600.0,20.2681,20.2741,20.2622,20.2681,5600.0
2006-09-06 11:10:00,34.16,34.17,34.15,34.15,7800.0,20.2681,20.2741,20.2622,20.2622,7800.0
2006-09-06 11:15:00,34.15,34.16,34.15,34.15,1400.0,20.2622,20.2681,20.2622,20.2622,1400.0
2006-09-06 11:20:00,34.16,34.22,34.16,34.22,6400.0,20.2681,20.3037,20.2681,20.3037,6400.0
2006-09-06 11:25:00,34.21,34.28,34.21,34.28,17700.0,20.2978,20.3393,20.2978,20.3393,17700.0
2006-09-06 11:30:00,34.27,34.27,34.21,34.21,7600.0,20.3334,20.3334,20.2978,20.2978,7600.0
2006-09-06 11:35:00,34.22,34.22,34.2,34.21,11700.0,20.3037,20.3037,20.2919,20.2978,11700.0
2006-09-06 11:40:00,34.2,34.2,34.18,34.18,2600.0,20.2919,20.2919,20.28,20.28,2600.0
2006-09-06 11:45:00,34.19,34.2,34.17,34.19,4800.0,20.2859,20.2919,20.2741,20.2859,4800.0
2006-09-06 11:50:00,34.19,34.21,34.19,34.21,2600.0,20.2859,20.2978,20.2859,20.2978,2600.0
2006-09-06 11:55:00,34.2,34.24,34.19,34.24,8200.0,20.2919,20.3156,20.2859,20.3156,8200.0
2006-09-06 12:00:00,34.24,34.27,34.22,34.27,13200.0,20.3156,20.3334,20.3037,20.3334,13200.0
2006-09-06 12:05:00,34.27,34.34,34.27,34.34,63100.0,20.3334,20.3749,20.3334,20.3749,63100.0
2006-09-06 12:10:00,34.34,34.41,34.33,34.39,65100.0,20.3749,20.4165,20.369,20.4046,65100.0
2006-09-06 12:15:00,34.39,34.4,34.38,34.4,13500.0,20.4046,20.4105,20.3987,20.4105,13500.0
2006-09-06 12:20:00,34.39,34.42,34.39,34.42,11600.0,20.4046,20.4224,20.4046,20.4224,11600.0
2006-09-06 12:25:00,34.42,34.44,34.41,34.44,5600.0,20.4224,20.4343,20.4165,20.4343,5600.0
2006-09-06 12:30:00,34.44,34.45,34.43,34.44,8800.0,20.4343,20.4402,20.4283,20.4343,8800.0
2006-09-06 12:35:00,34.44,34.46,34.42,34.45,11000.0,20.4343,20.4461,20.4224,20.4402,11000.0
2006-09-06 12:40:00,34.45,34.54,34.45,34.52,45800.0,20.4402,20.4936,20.4402,20.4817,45800.0
2006-09-06 12:45:00,34.53,34.54,34.52,34.52,87300.0,20.4877,20.4936,20.4817,20.4817,87300.0
2006-09-06 12:50:00,34.53,34.53,34.45,34.47,29300.0,20.4877,20.4877,20.4402,20.4521,29300.0
2006-09-06 12:55:00,34.48,34.51,34.46,34.47,10000.0,20.458,20.4758,20.4461,20.4521,10000.0
2006-09-06 13:00:00,34.49,34.5,34.47,34.48,8000.0,20.4639,20.4699,20.4521,20.458,8000.0
2006-09-06 13:05:00,34.47,34.49,34.46,34.47,4300.0,20.4521,20.4639,20.4461,20.4521,4300.0
2006-09-06 13:10:00,34.46,34.47,34.43,34.44,12600.0,20.4461,20.4521,20.4283,20.4343,12600.0
2006-09-06 13:15:00,34.45,34.46,34.43,34.45,2600.0,20.4402,20.4461,20.4283,20.4402,2600.0
2006-09-06 13:20:00,34.45,34.45,34.44,34.45,7300.0,20.4402,20.4402,20.4343,20.4402,7300.0
2006-09-06 13:25:00,34.45,34.52,34.45,34.5,6400.0,20.4402,20.4817,20.4402,20.4699,6400.0
2006-09-06 13:30:00,34.51,34.53,34.51,34.52,13200.0,20.4758,20.4877,20.4758,20.4817,13200.0
2006-09-06 13:35:00,34.53,34.54,34.47,34.47,9900.0,20.4877,20.4936,20.4521,20.4521,9900.0
2006-09-06 13:40:00,34.47,34.48,34.46,34.47,8600.0,20.4521,20.458,20.4461,20.4521,8600.0
2006-09-06 13:45:00,34.48,34.48,34.47,34.48,6500.0,20.458,20.458,20.4521,20.458,6500.0
2006-09-06 13:50:00,34.49,34.49,34.47,34.47,6800.0,20.4639,20.4639,20.4521,20.4521,6800.0
2006-09-06 13:55:00,34.47,34.47,34.43,34.43,8500.0,20.4521,20.4521,20.4283,20.4283,8500.0
2006-09-06 14:00:00,34.43,34.45,34.42,34.44,22300.0,20.4283,20.4402,20.4224,20.4343,22300.0
2006-09-06 14:05:00,34.44,34.46,34.44,34.45,6600.0,20.4343,20.4461,20.4343,20.4402,6600.0
2006-09-06 14:10:00,34.45,34.46,34.42,34.42,14200.0,20.4402,20.4461,20.4224,20.4224,14200.0
2006-09-06 14:15:00,34.42,34.43,34.4,34.4,21300.0,20.4224,20.4283,20.4105,20.4105,21300.0
2006-09-06 14:20:00,34.4,34.41,34.4,34.41,3400.0,20.4105,20.4165,20.4105,20.4165,3400.0
2006-09-06 14:25:00,34.4,34.43,34.4,34.42,6700.0,20.4105,20.4283,20.4105,20.4224,6700.0
2006-09-06 14:30:00,34.42,34.45,34.42,34.44,3900.0,20.4224,20.4402,20.4224,20.4343,3900.0
2006-09-06 14:35:00,34.46,34.47,34.45,34.46,7200.0,20.4461,20.4521,20.4402,20.4461,7200.0
2006-09-06 14:40:00,34.45,34.46,34.44,34.44,8600.0,20.4402,20.4461,20.4343,20.4343,8600.0
2006-09-06 14:45:00,34.44,34.48,34.44,34.47,8500.0,20.4343,20.458,20.4343,20.4521,8500.0
2006-09-06 14:50:00,34.47,34.47,34.41,34.41,17200.0,20.4521,20.4521,20.4165,20.4165,17200.0
2006-09-06 14:55:00,34.42,34.43,34.37,34.4,24700.0,20.4224,20.4283,20.3927,20.4105,24700.0
2006-09-06 15:00:00,34.4,34.44,34.4,34.42,20800.0,20.4105,20.4343,20.4105,20.4224,20800.0
2006-09-06 15:05:00,34.41,34.41,34.39,34.41,20300.0,20.4165,20.4165,20.4046,20.4165,20300.0
2006-09-06 15:10:00,34.41,34.44,34.39,34.43,12700.0,20.4165,20.4343,20.4046,20.4283,12700.0
2006-09-06 15:15:00,34.43,34.44,34.4,34.41,34400.0,20.4283,20.4343,20.4105,20.4165,34400.0
2006-09-06 15:20:00,34.41,34.42,34.4,34.41,8400.0,20.4165,20.4224,20.4105,20.4165,8400.0
2006-09-06 15:25:00,34.41,34.42,34.41,34.42,12000.0,20.4165,20.4224,20.4165,20.4224,12000.0
2006-09-06 15:30:00,34.41,34.42,34.4,34.4,32900.0,20.4165,20.4224,20.4105,20.4105,32900.0
2006-09-06 15:35:00,34.41,34.42,34.4,34.41,30400.0,20.4165,20.4224,20.4105,20.4165,30400.0
2006-09-06 15:40:00,34.41,34.43,34.4,34.42,24600.0,20.4165,20.4283,20.4105,20.4224,24600.0
2006-09-06 15:45:00,34.41,34.44,34.4,34.43,24000.0,20.4165,20.4343,20.4105,20.4283,24000.0
2006-09-06 15:50:00,34.42,34.43,34.4,34.4,20500.0,20.4224,20.4283,20.4105,20.4105,20500.0
2006-09-06 15:55:00,34.4,34.4,34.37,34.38,54700.0,20.4105,20.4105,20.3927,20.3987,54700.0
2006-09-07 09:30:00,34.38,34.38,34.24,34.28,34100.0,20.3987,20.3987,20.3156,20.3393,34100.0
2006-09-07 09:35:00,34.3,34.3,34.16,34.18,9700.0,20.3512,20.3512,20.2681,20.28,9700.0
2006-09-07 09:40:00,34.18,34.2,34.07,34.08,31600.0,20.28,20.2919,20.2147,20.2207,31600.0
2006-09-07 09:45:00,34.08,34.11,34.05,34.06,31300.0,20.2207,20.2385,20.2029,20.2088,31300.0
2006-09-07 09:50:00,34.05,34.06,34.0,34.01,46700.0,20.2029,20.2088,20.1732,20.1791,46700.0
2006-09-07 09:55:00,34.0,34.03,33.97,33.99,22900.0,20.1732,20.191,20.1554,20.1673,22900.0
2006-09-07 10:00:00,33.99,34.05,33.97,34.0,25000.0,20.1673,20.2029,20.1554,20.1732,25000.0
2006-09-07 10:05:00,34.0,34.01,33.99,34.0,12500.0,20.1732,20.1791,20.1673,20.1732,12500.0
2006-09-07 10:10:00,34.01,34.02,33.98,33.99,13600.0,20.1791,20.1851,20.1613,20.1673,13600.0
2006-09-07 10:15:00,33.99,33.99,33.97,33.98,5100.0,20.1673,20.1673,20.1554,20.1613,5100.0
2006-09-07 10:20:00,33.97,33.98,33.93,33.93,17900.0,20.1554,20.1613,20.1317,20.1317,17900.0
2006-09-07 10:25:00,33.93,33.94,33.88,33.9,32800.0,20.1317,20.1376,20.102,20.1139,32800.0
2006-09-07 10:30:00,33.9,33.9,33.86,33.87,16300.0,20.1139,20.1139,20.0901,20.0961,16300.0
2006-09-07 10:35:00,33.86,33.88,33.85,33.86,12200.0,20.0901,20.102,20.0842,20.0901,12200.0
2006-09-07 10:40:00,33.86,33.86,33.81,33.81,4600.0,20.0901,20.0901,20.0605,20.0605,4600.0
2006-09-07 10:45:00,33.8,33.8,33.7,33.7,19300.0,20.0545,20.0545,19.9952,19.9952,19300.0
2006-09-07 10:50:00,33.7,33.71,33.7,33.71,27500.0,19.9952,20.0011,19.9952,20.0011,27500.0
2006-09-07 10:55:00,33.7,33.71,33.7,33.7,128000.0,19.9952,20.0011,19.9952,19.9952,128000.0
2006-09-07 11:00:00,33.7,33.72,33.7,33.7,57500.0,19.9952,20.0071,19.9952,19.9952,57500.0
2006-09-07 11:05:00,33.7,33.71,33.67,33.67,62600.0,19.9952,20.0011,19.9774,19.9774,62600.0
2006-09-07 11:10:00,33.67,33.69,33.66,33.66,22600.0,19.9774,19.9893,19.9715,19.9715,22600.0
2006-09-07 11:15:00,33.66,33.66,33.6,33.6,48300.0,19.9715,19.9715,19.9359,19.9359,48300.0
2006-09-07 11:20:00,33.6,33.6,33.58,33.58,24400.0,19.9359,19.9359,19.924,19.924,24400.0
2006-09-07 11:25:00,33.58,33.59,33.5,33.52,38200.0,19.924,19.9299,19.8765,19.8884,38200.0
2006-09-07 11:30:00,33.5,33.5,33.46,33.49,20300.0,19.8765,19.8765,19.8528,19.8706,20300.0
2006-09-07 11:35:00,33.5,33.51,33.48,33.48,13500.0,19.8765,19.8825,19.8647,19.8647,13500.0
2006-09-07 11:40:00,33.48,33.5,33.48,33.48,16400.0,19.8647,19.8765,19.8647,19.8647,16400.0
2006-09-07 11:45:00,33.48,33.48,33.41,33.41,18700.0,19.8647,19.8647,19.8231,19.8231,18700.0
2006-09-07 11:50:00,33.41,33.41,33.35,33.35,29500.0,19.8231,19.8231,19.7875,19.7875,29500.0
2006-09-07 11:55:00,33.34,33.38,33.32,33.37,26500.0,19.7816,19.8053,19.7697,19.7994,26500.0
2006-09-07 12:00:00,33.36,33.38,33.33,33.37,37600.0,19.7935,19.8053,19.7757,19.7994,37600.0
2006-09-07 12:05:00,33.36,33.38,33.36,33.37,25000.0,19.7935,19.8053,19.7935,19.7994,25000.0
2006-09-07 12:10:00,33.37,33.38,33.33,33.35,22800.0,19.7994,19.8053,19.7757,19.7875,22800.0
2006-09-07 12:15:00,33.35,33.37,33.3,33.31,30900.0,19.7875,19.7994,19.7579,19.7638,30900.0
2006-09-07 12:20:00,33.32,33.34,33.31,33.34,18600.0,19.7697,19.7816,19.7638,19.7816,18600.0
2006-09-07 12:25:00,33.33,33.43,33.33,33.43,55000.0,19.7757,19.835,19.7757,19.835,55000.0
2006-09-07 12:30:00,33.43,33.47,33.42,33.46,30900.0,19.835,19.8587,19.8291,19.8528,30900.0
2006-09-07 12:35:00,33.46,33.46,33.4,33.4,25800.0,19.8528,19.8528,19.8172,19.8172,25800.0
2006-09-07 12:40:00,33.4,33.4,33.36,33.36,25900.0,19.8172,19.8172,19.7935,19.7935,25900.0
2006-09-07 12:45:00,33.35,33.39,33.35,33.38,28600.0,19.7875,19.8113,19.7875,19.8053,28600.0
2006-09-07 12:50:00,33.37,33.38,33.36,33.36,13000.0,19.7994,19.8053,19.7935,19.7935,13000.0
2006-09-07 12:55:00,33.38,33.38,33.36,33.37,10100.0,19.8053,19.8053,19.7935,19.7994,10100.0
2006-09-07 13:00:00,33.37,33.37,33.35,33.36,19200.0,19.7994,19.7994,19.7875,19.7935,19200.0
2006-09-07 13:05:00,33.35,33.36,33.34,33.35,12400.0,19.7875,19.7935,19.7816,19.7875,12400.0
2006-09-07 13:10:00,33.4,33.4,33.35,33.36,28000.0,19.8172,19.8172,19.7875,19.7935,28000.0
2006-09-07 13:15:00,33.36,33.36,33.34,33.35,21900.0,19.7935,19.7935,19.7816,19.7875,21900.0
2006-09-07 13:20:00,33.35,33.36,33.35,33.36,7600.0,19.7875,19.7935,19.7875,19.7935,7600.0
2006-09-07 13:25:00,33.36,33.44,33.35,33.4,55400.0,19.7935,19.8409,19.7875,19.8172,55400.0
2006-09-07 13:30:00,33.41,33.42,33.4,33.41,35300.0,19.8231,19.8291,19.8172,19.8231,35300.0
2006-09-07 13:35:00,33.42,33.47,33.41,33.47,18800.0,19.8291,19.8587,19.8231,19.8587,18800.0
2006-09-07 13:40:00,33.46,33.52,33.46,33.52,19700.0,19.8528,19.8884,19.8528,19.8884,19700.0
2006-09-07 13:45:00,33.51,33.53,33.5,33.52,39700.0,19.8825,19.8943,19.8765,19.8884,39700.0
2006-09-07 13:50:00,33.52,33.54,33.51,33.53,20700.0,19.8884,19.9003,19.8825,19.8943,20700.0
2006-09-07 13:55:00,33.53,33.54,33.48,33.48,16800.0,19.8943,19.9003,19.8647,19.8647,16800.0
2006-09-07 14:00:00,33.48,33.49,33.41,33.43,32200.0,19.8647,19.8706,19.8231,19.835,32200.0
2006-09-07 14:05:00,33.44,33.51,33.44,33.5,42600.0,19.8409,19.8825,19.8409,19.8765,42600.0
2006-09-07 14:10:00,33.5,33.5,33.48,33.49,35300.0,19.8765,19.8765,19.8647,19.8706,35300.0
2006-09-07 14:15:00,33.49,33.49,33.46,33.46,23100.0,19.8706,19.8706,19.8528,19.8528,23100.0
2006-09-07 14:20:00,33.46,33.46,33.44,33.44,183600.0,19.8528,19.8528,19.8409,19.8409,183600.0
2006-09-07 14:25:00,33.44,33.45,33.41,33.42,60900.0,19.8409,19.8469,19.8231,19.8291,60900.0
2006-09-07 14:30:00,33.43,33.44,33.39,33.4,41200.0,19.835,19.8409,19.8113,19.8172,41200.0
2006-09-07 14:35:00,33.41,33.41,33.4,33.4,11500.0,19.8231,19.8231,19.8172,19.8172,11500.0
2006-09-07 14:40:00,33.4,33.4,33.35,33.35,24000.0,19.8172,19.8172,19.7875,19.7875,24000.0
2006-09-07 14:45:00,33.34,33.41,33.34,33.4,17000.0,19.7816,19.8231,19.7816,19.8172,17000.0
2006-09-07 14:50:00,33.41,33.41,33.39,33.39,7800.0,19.8231,19.8231,19.8113,19.8113,7800.0
2006-09-07 14:55:00,33.39,33.42,33.39,33.41,12200.0,19.8113,19.8291,19.8113,19.8231,12200.0
2006-09-07 15:00:00,33.41,33.41,33.35,33.36,37200.0,19.8231,19.8231,19.7875,19.7935,37200.0
2006-09-07 15:05:00,33.35,33.36,33.28,33.29,26600.0,19.7875,19.7935,19.746,19.7519,26600.0
2006-09-07 15:10:00,33.28,33.31,33.26,33.31,66700.0,19.746,19.7638,19.7341,19.7638,66700.0
2006-09-07 15:15:00,33.3,33.36,33.3,33.35,22500.0,19.7579,19.7935,19.7579,19.7875,22500.0
2006-09-07 15:20:00,33.35,33.37,33.35,33.37,29400.0,19.7875,19.7994,19.7875,19.7994,29400.0
2006-09-07 15:25:00,33.37,33.4,33.36,33.4,57100.0,19.7994,19.8172,19.7935,19.8172,57100.0
2006-09-07 15:30:00,33.4,33.42,33.39,33.4,41700.0,19.8172,19.8291,19.8113,19.8172,41700.0
2006-09-07 15:35:00,33.39,33.4,33.37,33.39,24200.0,19.8113,19.8172,19.7994,19.8113,24200.0
2006-09-07 15:40:00,33.4,33.42,33.38,33.41,36600.0,19.8172,19.8291,19.8053,19.8231,36600.0
2006-09-07 15:45:00,33.41,33.42,33.39,33.4,39000.0,19.8231,19.8291,19.8113,19.8172,39000.0
2006-09-07 15:50:00,33.4,33.4,33.37,33.39,32400.0,19.8172,19.8172,19.7994,19.8113,32400.0
2006-09-07 15:55:00,33.39,33.41,33.37,33.38,85600.0,19.8113,19.8231,19.7994,19.8053,85600.0
2006-09-08 09:30:00,33.6,33.71,33.55,33.64,41800.0,19.9359,20.0011,19.9062,19.9596,41800.0
2006-09-08 09:35:00,33.63,33.64,33.49,33.5,17500.0,19.9537,19.9596,19.8706,19.8765,17500.0
2006-09-08 09:40:00,33.5,33.54,33.46,33.47,22200.0,19.8765,19.9003,19.8528,19.8587,22200.0
2006-09-08 09:45:00,33.47,33.56,33.46,33.51,63300.0,19.8587,19.9121,19.8528,19.8825,63300.0
2006-09-08 09:50:00,33.5,33.51,33.47,33.49,7900.0,19.8765,19.8825,19.8587,19.8706,7900.0
2006-09-08 09:55:00,33.49,33.53,33.47,33.49,16400.0,19.8706,19.8943,19.8587,19.8706,16400.0
2006-09-08 10:00:00,33.49,33.52,33.48,33.5,15200.0,19.8706,19.8884,19.8647,19.8765,15200.0
2006-09-08 10:05:00,33.51,33.51,33.49,33.49,13500.0,19.8825,19.8825,19.8706,19.8706,13500.0
2006-09-08 10:10:00,33.5,33.5,33.48,33.48,5400.0,19.8765,19.8765,19.8647,19.8647,5400.0
2006-09-08 10:15:00,33.49,33.5,33.47,33.49,7600.0,19.8706,19.8765,19.8587,19.8706,7600.0
2006-09-08 10:20:00,33.5,33.51,33.49,33.5,26200.0,19.8765,19.8825,19.8706,19.8765,26200.0
2006-09-08 10:25:00,33.49,33.54,33.49,33.53,22100.0,19.8706,19.9003,19.8706,19.8943,22100.0
2006-09-08 10:30:00,33.54,33.59,33.53,33.58,98700.0,19.9003,19.9299,19.8943,19.924,98700.0
2006-09-08 10:35:00,33.57,33.58,33.57,33.57,23700.0,19.9181,19.924,19.9181,19.9181,23700.0
2006-09-08 10:40:00,33.58,33.58,33.57,33.57,17200.0,19.924,19.924,19.9181,19.9181,17200.0
2006-09-08 10:45:00,33.58,33.61,33.57,33.61,30000.0,19.924,19.9418,19.9181,19.9418,30000.0
2006-09-08 10:50:00,33.61,33.64,33.61,33.64,20000.0,19.9418,19.9596,19.9418,19.9596,20000.0
2006-09-08 10:55:00,33.64,33.67,33.63,33.67,13000.0,19.9596,19.9774,19.9537,19.9774,13000.0
2006-09-08 11:00:00,33.67,33.7,33.67,33.68,18600.0,19.9774,19.9952,19.9774,19.9833,18600.0
2006-09-08 11:05:00,33.68,33.69,33.64,33.66,14100.0,19.9833,19.9893,19.9596,19.9715,14100.0
2006-09-08 11:10:00,33.66,33.68,33.64,33.64,115700.0,19.9715,19.9833,19.9596,19.9596,115700.0
2006-09-08 11:15:00,33.64,33.64,33.61,33.61,15400.0,19.9596,19.9596,19.9418,19.9418,15400.0
2006-09-08 11:20:00,33.62,33.63,33.57,33.57,16700.0,19.9477,19.9537,19.9181,19.9181,16700.0
2006-09-08 11:25:00,33.59,33.59,33.54,33.54,11600.0,19.9299,19.9299,19.9003,19.9003,11600.0
2006-09-08 11:30:00,33.54,33.56,33.53,33.55,9600.0,19.9003,19.9121,19.8943,19.9062,9600.0
2006-09-08 11:35:00,33.55,33.55,33.53,33.55,18100.0,19.9062,19.9062,19.8943,19.9062,18100.0
2006-09-08 11:40:00,33.54,33.61,33.54,33.6,46400.0,19.9003,19.9418,19.9003,19.9359,46400.0
2006-09-08 11:45:00,33.6,33.62,33.58,33.6,8100.0,19.9359,19.9477,19.924,19.9359,8100.0
2006-09-08 11:50:00,33.6,33.63,33.58,33.59,11400.0,19.9359,19.9537,19.924,19.9299,11400.0
2006-09-08 11:55:00,33.58,33.58,33.52,33.53,15800.0,19.924,19.924,19.8884,19.8943,15800.0
2006-09-08 12:00:00,33.55,33.55,33.5,33.5,8500.0,19.9062,19.9062,19.8765,19.8765,8500.0
2006-09-08 12:05:00,33.5,33.51,33.49,33.51,9100.0,19.8765,19.8825,19.8706,19.8825,9100.0
2006-09-08 12:10:00,33.51,33.51,33.47,33.5,23400.0,19.8825,19.8825,19.8587,19.8765,23400.0
2006-09-08 12:15:00,33.5,33.52,33.5,33.52,6900.0,19.8765,19.8884,19.8765,19.8884,6900.0
2006-09-08 12:20:00,33.52,33.55,33.52,33.53,12500.0,19.8884,19.9062,19.8884,19.8943,12500.0
2006-09-08 12:25:00,33.54,33.54,33.52,33.53,15700.0,19.9003,19.9003,19.8884,19.8943,15700.0
2006-09-08 12:30:00,33.53,33.54,33.49,33.5,17100.0,19.8943,19.9003,19.8706,19.8765,17100.0
2006-09-08 12:35:00,33.51,33.51,33.5,33.5,11300.0,19.8825,19.8825,19.8765,19.8765,11300.0
2006-09-08 12:40:00,33.5,33.53,33.49,33.53,7800.0,19.8765,19.8943,19.8706,19.8943,7800.0
2006-09-08 12:45:00,33.52,33.55,33.5,33.5,11500.0,19.8884,19.9062,19.8765,19.8765,11500.0
2006-09-08 12:50:00,33.5,33.53,33.5,33.5,8200.0,19.8765,19.8943,19.8765,19.8765,8200.0
2006-09-08 12:55:00,33.5,33.5,33.49,33.5,4300.0,19.8765,19.8765,19.8706,19.8765,4300.0
2006-09-08 13:00:00,33.49,33.57,33.49,33.55,22600.0,19.8706,19.9181,19.8706,19.9062,22600.0
2006-09-08 13:05:00,33.54,33.54,33.52,33.52,15400.0,19.9003,19.9003,19.8884,19.8884,15400.0
2006-09-08 13:10:00,33.52,33.53,33.5,33.5,11600.0,19.8884,19.8943,19.8765,19.8765,11600.0
2006-09-08 13:15:00,33.5,33.52,33.5,33.5,10700.0,19.8765,19.8884,19.8765,19.8765,10700.0
2006-09-08 13:20:00,33.5,33.56,33.5,33.56,13900.0,19.8765,19.9121,19.8765,19.9121,13900.0
2006-09-08 13:25:00,33.56,33.57,33.54,33.54,11900.0,19.9121,19.9181,19.9003,19.9003,11900.0
2006-09-08 13:30:00,33.55,33.56,33.54,33.54,11600.0,19.9062,19.9121,19.9003,19.9003,11600.0
2006-09-08 13:35:00,33.54,33.57,33.53,33.54,19400.0,19.9003,19.9181,19.8943,19.9003,19400.0
2006-09-08 13:40:00,33.54,33.54,33.48,33.5,14300.0,19.9003,19.9003,19.8647,19.8765,14300.0
2006-09-08 13:45:00,33.48,33.5,33.48,33.48,7800.0,19.8647,19.8765,19.8647,19.8647,7800.0
2006-09-08 13:50:00,33.47,33.49,33.41,33.42,8300.0,19.8587,19.8706,19.8231,19.8291,8300.0
2006-09-08 13:55:00,33.42,33.5,33.42,33.5,21700.0,19.8291,19.8765,19.8291,19.8765,21700.0
2006-09-08 14:00:00,33.5,33.55,33.5,33.53,19800.0,19.8765,19.9062,19.8765,19.8943,19800.0
2006-09-08 14:05:00,33.52,33.53,33.5,33.51,11800.0,19.8884,19.8943,19.8765,19.8825,11800.0
2006-09-08 14:10:00,33.51,33.51,33.47,33.48,9900.0,19.8825,19.8825,19.8587,19.8647,9900.0
2006-09-08 14:15:00,33.47,33.49,33.46,33.47,5600.0,19.8587,19.8706,19.8528,19.8587,5600.0
2006-09-08 14:20:00,33.47,33.47,33.45,33.45,11700.0,19.8587,19.8587,19.8469,19.8469,11700.0
2006-09-08 14:25:00,33.46,33.47,33.45,33.46,9400.0,19.8528,19.8587,19.8469,19.8528,9400.0
2006-09-08 14:30:00,33.46,33.47,33.45,33.45,5900.0,19.8528,19.8587,19.8469,19.8469,5900.0
2006-09-08 14:35:00,33.46,33.5,33.45,33.49,22700.0,19.8528,19.8765,19.8469,19.8706,22700.0
2006-09-08 14:40:00,33.49,33.53,33.48,33.53,40000.0,19.8706,19.8943,19.8647,19.8943,40000.0
2006-09-08 14:45:00,33.51,33.53,33.5,33.52,13400.0,19.8825,19.8943,19.8765,19.8884,13400.0
2006-09-08 14:50:00,33.52,33.53,33.51,33.53,17800.0,19.8884,19.8943,19.8825,19.8943,17800.0
2006-09-08 14:55:00,33.53,33.55,33.53,33.54,77700.0,19.8943,19.9062,19.8943,19.9003,77700.0
2006-09-08 15:00:00,33.54,33.56,33.52,33.56,24600.0,19.9003,19.9121,19.8884,19.9121,24600.0
2006-09-08 15:05:00,33.55,33.56,33.52,33.56,12700.0,19.9062,19.9121,19.8884,19.9121,12700.0
2006-09-08 15:10:00,33.56,33.57,33.54,33.56,11800.0,19.9121,19.9181,19.9003,19.9121,11800.0
2006-09-08 15:15:00,33.57,33.57,33.53,33.53,22500.0,19.9181,19.9181,19.8943,19.8943,22500.0
2006-09-08 15:20:00,33.53,33.54,33.51,33.51,10600.0,19.8943,19.9003,19.8825,19.8825,10600.0
2006-09-08 15:25:00,33.5,33.52,33.49,33.5,9500.0,19.8765,19.8884,19.8706,19.8765,9500.0
2006-09-08 15:30:00,33.5,33.51,33.46,33.46,12100.0,19.8765,19.8825,19.8528,19.8528,12100.0
2006-09-08 15:35:00,33.47,33.5,33.47,33.49,12300.0,19.8587,19.8765,19.8587,19.8706,12300.0
2006-09-08 15:40:00,33.48,33.5,33.48,33.49,7700.0,19.8647,19.8765,19.8647,19.8706,7700.0
2006-09-08 15:45:00,33.49,33.5,33.48,33.48,11200.0,19.8706,19.8765,19.8647,19.8647,11200.0
2006-09-08 15:50:00,33.49,33.5,33.41,33.45,41100.0,19.8706,19.8765,19.8231,19.8469,41100.0
2006-09-08 15:55:00,33.42,33.48,33.4,33.42,86500.0,19.8291,19.8647,19.8172,19.8291,86500.0
2006-09-11 09:30:00,33.48,33.48,33.43,33.46,40000.0,19.8647,19.8647,19.835,19.8528,40000.0
2006-09-11 09:35:00,33.46,33.6,33.46,33.6,27000.0,19.8528,19.9359,19.8528,19.9359,27000.0
2006-09-11 09:40:00,33.61,33.71,33.6,33.7,14500.0,19.9418,20.0011,19.9359,19.9952,14500.0
2006-09-11 09:45:00,33.71,33.75,33.71,33.75,14700.0,20.0011,20.0249,20.0011,20.0249,14700.0
2006-09-11 09:50:00,33.75,33.75,33.58,33.58,15000.0,20.0249,20.0249,19.924,19.924,15000.0
2006-09-11 09:55:00,33.58,33.58,33.5,33.53,19800.0,19.924,19.924,19.8765,19.8943,19800.0
2006-09-11 10:00:00,33.53,33.75,33.53,33.72,21800.0,19.8943,20.0249,19.8943,20.0071,21800.0
2006-09-11 10:05:00,33.72,33.72,33.66,33.68,8100.0,20.0071,20.0071,19.9715,19.9833,8100.0
2006-09-11 10:10:00,33.68,33.68,33.64,33.65,29200.0,19.9833,19.9833,19.9596,19.9655,29200.0
2006-09-11 10:15:00,33.63,33.65,33.56,33.56,19500.0,19.9537,19.9655,19.9121,19.9121,19500.0
2006-09-11 10:20:00,33.56,33.58,33.53,33.55,23700.0,19.9121,19.924,19.8943,19.9062,23700.0
2006-09-11 10:25:00,33.55,33.55,33.5,33.5,18300.0,19.9062,19.9062,19.8765,19.8765,18300.0
2006-09-11 10:30:00,33.5,33.51,33.47,33.48,14000.0,19.8765,19.8825,19.8587,19.8647,14000.0
2006-09-11 10:35:00,33.49,33.5,33.47,33.47,13200.0,19.8706,19.8765,19.8587,19.8587,13200.0
2006-09-11 10:40:00,33.47,33.48,33.33,33.35,27300.0,19.8587,19.8647,19.7757,19.7875,27300.0
2006-09-11 10:45:00,33.35,33.35,33.23,33.29,29500.0,19.7875,19.7875,19.7163,19.7519,29500.0
2006-09-11 10:50:00,33.26,33.33,33.26,33.33,15000.0,19.7341,19.7757,19.7341,19.7757,15000.0
2006-09-11 10:55:00,33.34,33.39,33.32,33.38,17300.0,19.7816,19.8113,19.7697,19.8053,17300.0
2006-09-11 11:00:00,33.38,33.4,33.35,33.35,12800.0,19.8053,19.8172,19.7875,19.7875,12800.0
2006-09-11 11:05:00,33.35,33.36,33.31,33.32,12700.0,19.7875,19.7935,19.7638,19.7697,12700.0
2006-09-11 11:10:00,33.32,33.35,33.3,33.35,18300.0,19.7697,19.7875,19.7579,19.7875,18300.0
2006-09-11 11:15:00,33.35,33.39,33.35,33.39,13800.0,19.7875,19.8113,19.7875,19.8113,13800.0
2006-09-11 11:20:00,33.39,33.43,33.39,33.42,18000.0,19.8113,19.835,19.8113,19.8291,18000.0
2006-09-11 11:25:00,33.44,33.46,33.42,33.46,16000.0,19.8409,19.8528,19.8291,19.8528,16000.0
2006-09-11 11:30:00,33.47,33.48,33.46,33.48,20400.0,19.8587,19.8647,19.8528,19.8647,20400.0
2006-09-11 11:35:00,33.48,33.5,33.47,33.49,10500.0,19.8647,19.8765,19.8587,19.8706,10500.0
2006-09-11 11:40:00,33.48,33.48,33.45,33.45,7000.0,19.8647,19.8647,19.8469,19.8469,7000.0
2006-09-11 11:45:00,33.46,33.46,33.44,33.44,7400.0,19.8528,19.8528,19.8409,19.8409,7400.0
2006-09-11 11:50:00,33.44,33.46,33.44,33.46,7300.0,19.8409,19.8528,19.8409,19.8528,7300.0
2006-09-11 11:55:00,33.46,33.46,33.44,33.44,5700.0,19.8528,19.8528,19.8409,19.8409,5700.0
2006-09-11 12:00:00,33.45,33.47,33.44,33.46,7200.0,19.8469,19.8587,19.8409,19.8528,7200.0
2006-09-11 12:05:00,33.46,33.55,33.46,33.55,17200.0,19.8528,19.9062,19.8528,19.9062,17200.0
2006-09-11 12:10:00,33.55,33.63,33.54,33.59,23200.0,19.9062,19.9537,19.9003,19.9299,23200.0
2006-09-11 12:15:00,33.59,33.6,33.56,33.57,18700.0,19.9299,19.9359,19.9121,19.9181,18700.0
2006-09-11 12:20:00,33.56,33.56,33.54,33.55,12800.0,19.9121,19.9121,19.9003,19.9062,12800.0
2006-09-11 12:25:00,33.55,33.58,33.53,33.57,18500.0,19.9062,19.924,19.8943,19.9181,18500.0
2006-09-11 12:30:00,33.58,33.61,33.57,33.6,12100.0,19.924,19.9418,19.9181,19.9359,12100.0
2006-09-11 12:35:00,33.6,33.61,33.56,33.56,17800.0,19.9359,19.9418,19.9121,19.9121,17800.0
2006-09-11 12:40:00,33.56,33.57,33.55,33.56,7900.0,19.9121,19.9181,19.9062,19.9121,7900.0
2006-09-11 12:45:00,33.56,33.57,33.56,33.57,4700.0,19.9121,19.9181,19.9121,19.9181,4700.0
2006-09-11 12:50:00,33.56,33.56,33.53,33.53,16600.0,19.9121,19.9121,19.8943,19.8943,16600.0
2006-09-11 12:55:00,33.53,33.53,33.52,33.52,8300.0,19.8943,19.8943,19.8884,19.8884,8300.0
2006-09-11 13:00:00,33.53,33.6,33.53,33.6,18600.0,19.8943,19.9359,19.8943,19.9359,18600.0
2006-09-11 13:05:00,33.6,33.61,33.58,33.58,6300.0,19.9359,19.9418,19.924,19.924,6300.0
2006-09-11 13:10:00,33.59,33.59,33.55,33.56,8400.0,19.9299,19.9299,19.9062,19.9121,8400.0
2006-09-11 13:15:00,33.55,33.58,33.55,33.58,5000.0,19.9062,19.924,19.9062,19.924,5000.0
2006-09-11 13:20:00,33.58,33.62,33.58,33.62,9700.0,19.924,19.9477,19.924,19.9477,9700.0
2006-09-11 13:25:00,33.62,33.68,33.61,33.67,10600.0,19.9477,19.9833,19.9418,19.9774,10600.0
2006-09-11 13:30:00,33.67,33.69,33.66,33.68,9900.0,19.9774,19.9893,19.9715,19.9833,9900.0
2006-09-11 13:35:00,33.68,33.68,33.64,33.65,10600.0,19.9833,19.9833,19.9596,19.9655,10600.0
2006-09-11 13:40:00,33.65,33.68,33.65,33.66,6100.0,19.9655,19.9833,19.9655,19.9715,6100.0
2006-09-11 13:45:00,33.66,33.66,33.62,33.64,5500.0,19.9715,19.9715,19.9477,19.9596,5500.0
2006-09-11 13:50:00,33.64,33.64,33.6,33.62,6000.0,19.9596,19.9596,19.9359,19.9477,6000.0
2006-09-11 13:55:00,33.6,33.62,33.6,33.6,9200.0,19.9359,19.9477,19.9359,19.9359,9200.0
2006-09-11 14:00:00,33.6,33.61,33.59,33.59,10800.0,19.9359,19.9418,19.9299,19.9299,10800.0
2006-09-11 14:05:00,33.59,33.61,33.58,33.61,12500.0,19.9299,19.9418,19.924,19.9418,12500.0
2006-09-11 14:10:00,33.62,33.62,33.61,33.62,11200.0,19.9477,19.9477,19.9418,19.9477,11200.0
2006-09-11 14:15:00,33.62,33.64,33.6,33.63,19800.0,19.9477,19.9596,19.9359,19.9537,19800.0
2006-09-11 14:20:00,33.64,33.7,33.64,33.7,13900.0,19.9596,19.9952,19.9596,19.9952,13900.0
2006-09-11 14:25:00,33.7,33.7,33.64,33.64,8300.0,19.9952,19.9952,19.9596,19.9596,8300.0
2006-09-11 14:30:00,33.63,33.64,33.6,33.6,10000.0,19.9537,19.9596,19.9359,19.9359,10000.0
2006-09-11 14:35:00,33.6,33.69,33.6,33.68,16500.0,19.9359,19.9893,19.9359,19.9833,16500.0
2006-09-11 14:40:00,33.69,33.7,33.67,33.67,11600.0,19.9893,19.9952,19.9774,19.9774,11600.0
2006-09-11 14:45:00,33.67,33.74,33.66,33.73,21100.0,19.9774,20.0189,19.9715,20.013,21100.0
2006-09-11 14:50:00,33.74,33.77,33.74,33.77,12500.0,20.0189,20.0367,20.0189,20.0367,12500.0
2006-09-11 14:55:00,33.77,33.82,33.77,33.81,11300.0,20.0367,20.0664,20.0367,20.0605,11300.0
2006-09-11 15:00:00,33.81,33.83,33.81,33.81,22300.0,20.0605,20.0723,20.0605,20.0605,22300.0
2006-09-11 15:05:00,33.82,33.82,33.7,33.7,22100.0,20.0664,20.0664,19.9952,19.9952,22100.0
2006-09-11 15:10:00,33.7,33.71,33.61,33.64,25100.0,19.9952,20.0011,19.9418,19.9596,25100.0
2006-09-11 15:15:00,33.64,33.64,33.59,33.59,15900.0,19.9596,19.9596,19.9299,19.9299,15900.0
2006-09-11 15:20:00,33.6,33.6,33.57,33.6,10100.0,19.9359,19.9359,19.9181,19.9359,10100.0
2006-09-11 15:25:00,33.61,33.64,33.6,33.63,12500.0,19.9418,19.9596,19.9359,19.9537,12500.0
2006-09-11 15:30:00,33.62,33.63,33.61,33.62,26500.0,19.9477,19.9537,19.9418,19.9477,26500.0
2006-09-11 15:35:00,33.63,33.67,33.63,33.66,20400.0,19.9537,19.9774,19.9537,19.9715,20400.0
2006-09-11 15:40:00,33.66,33.67,33.64,33.65,17300.0,19.9715,19.9774,19.9596,19.9655,17300.0
2006-09-11 15:45:00,33.65,33.69,33.64,33.68,21100.0,19.9655,19.9893,19.9596,19.9833,21100.0
2006-09-11 15:50:00,33.67,33.68,33.67,33.68,20700.0,19.9774,19.9833,19.9774,19.9833,20700.0
2006-09-11 15:55:00,33.68,33.72,33.68,33.69,62100.0,19.9833,20.0071,19.9833,19.9893,62100.0
2006-09-12 09:30:00,33.9,34.07,33.9,34.07,39700.0,20.1139,20.2147,20.1139,20.2147,39700.0
2006-09-12 09:35:00,34.07,34.07,33.93,34.01,19800.0,20.2147,20.2147,20.1317,20.1791,19800.0
2006-09-12 09:40:00,34.01,34.03,34.0,34.03,20700.0,20.1791,20.191,20.1732,20.191,20700.0
2006-09-12 09:45:00,34.03,34.03,34.0,34.01,33700.0,20.191,20.191,20.1732,20.1791,33700.0
2006-09-12 09:50:00,34.01,34.01,34.0,34.0,21900.0,20.1791,20.1791,20.1732,20.1732,21900.0
2006-09-12 09:55:00,34.0,34.06,33.99,34.06,23400.0,20.1732,20.2088,20.1673,20.2088,23400.0
2006-09-12 10:00:00,34.06,34.06,34.0,34.0,27300.0,20.2088,20.2088,20.1732,20.1732,27300.0
2006-09-12 10:05:00,34.0,34.01,33.98,34.01,24100.0,20.1732,20.1791,20.1613,20.1791,24100.0
2006-09-12 10:10:00,33.99,34.01,33.96,33.97,18500.0,20.1673,20.1791,20.1495,20.1554,18500.0
2006-09-12 10:15:00,33.97,34.02,33.97,34.0,13000.0,20.1554,20.1851,20.1554,20.1732,13000.0
2006-09-12 10:20:00,34.0,34.01,34.0,34.0,14100.0,20.1732,20.1791,20.1732,20.1732,14100.0
2006-09-12 10:25:00,34.0,34.02,33.99,34.02,22000.0,20.1732,20.1851,20.1673,20.1851,22000.0
2006-09-12 10:30:00,34.02,34.03,34.02,34.02,13100.0,20.1851,20.191,20.1851,20.1851,13100.0
2006-09-12 10:35:00,34.02,34.04,34.01,34.01,10500.0,20.1851,20.1969,20.1791,20.1791,10500.0
2006-09-12 10:40:00,34.01,34.02,34.01,34.02,5600.0,20.1791,20.1851,20.1791,20.1851,5600.0
2006-09-12 10:45:00,34.02,34.03,34.01,34.01,14000.0,20.1851,20.191,20.1791,20.1791,14000.0
2006-09-12 10:50:00,34.01,34.02,34.01,34.01,9600.0,20.1791,20.1851,20.1791,20.1791,9600.0
2006-09-12 10:55:00,34.02,34.02,34.01,34.01,7200.0,20.1851,20.1851,20.1791,20.1791,7200.0
2006-09-12 11:00:00,34.01,34.06,34.01,34.05,17900.0,20.1791,20.2088,20.1791,20.2029,17900.0
2006-09-12 11:05:00,34.05,34.07,34.04,34.05,6800.0,20.2029,20.2147,20.1969,20.2029,6800.0
2006-09-12 11:10:00,34.06,34.08,34.05,34.08,18800.0,20.2088,20.2207,20.2029,20.2207,18800.0
2006-09-12 11:15:00,34.08,34.09,34.07,34.08,10700.0,20.2207,20.2266,20.2147,20.2207,10700.0
2006-09-12 11:20:00,34.09,34.11,34.08,34.09,9800.0,20.2266,20.2385,20.2207,20.2266,9800.0
2006-09-12 11:25:00,34.1,34.13,34.1,34.11,16100.0,20.2325,20.2503,20.2325,20.2385,16100.0
2006-09-12 11:30:00,34.11,34.16,34.1,34.15,10200.0,20.2385,20.2681,20.2325,20.2622,10200.0
2006-09-12 11:35:00,34.15,34.17,34.15,34.16,3900.0,20.2622,20.2741,20.2622,20.2681,3900.0
2006-09-12 11:40:00,34.17,34.17,34.15,34.15,4700.0,20.2741,20.2741,20.2622,20.2622,4700.0
2006-09-12 11:45:00,34.15,34.16,34.13,34.13,10900.0,20.2622,20.2681,20.2503,20.2503,10900.0
2006-09-12 11:50:00,34.13,34.17,34.13,34.17,6000.0,20.2503,20.2741,20.2503,20.2741,6000.0
2006-09-12 11:55:00,34.17,34.17,34.15,34.15,23300.0,20.2741,20.2741,20.2622,20.2622,23300.0
2006-09-12 12:00:00,34.15,34.15,34.13,34.14,10200.0,20.2622,20.2622,20.2503,20.2563,10200.0
2006-09-12 12:05:00,34.14,34.17,34.14,34.15,12300.0,20.2563,20.2741,20.2563,20.2622,12300.0
2006-09-12 12:10:00,34.15,34.19,34.15,34.19,6400.0,20.2622,20.2859,20.2622,20.2859,6400.0
2006-09-12 12:15:00,34.19,34.19,34.17,34.19,9200.0,20.2859,20.2859,20.2741,20.2859,9200.0
2006-09-12 12:20:00,34.18,34.21,34.18,34.2,7000.0,20.28,20.2978,20.28,20.2919,7000.0
2006-09-12 12:25:00,34.2,34.2,34.18,34.2,10900.0,20.2919,20.2919,20.28,20.2919,10900.0
2006-09-12 12:30:00,34.2,34.22,34.19,34.21,8900.0,20.2919,20.3037,20.2859,20.2978,8900.0
2006-09-12 12:35:00,34.2,34.2,34.17,34.18,16800.0,20.2919,20.2919,20.2741,20.28,16800.0
2006-09-12 12:40:00,34.17,34.2,34.17,34.2,6400.0,20.2741,20.2919,20.2741,20.2919,6400.0
2006-09-12 12:45:00,34.2,34.22,34.19,34.22,9700.0,20.2919,20.3037,20.2859,20.3037,9700.0
2006-09-12 12:50:00,34.22,34.24,34.22,34.24,8400.0,20.3037,20.3156,20.3037,20.3156,8400.0
2006-09-12 12:55:00,34.24,34.26,34.23,34.25,10500.0,20.3156,20.3275,20.3097,20.3215,10500.0
2006-09-12 13:00:00,34.24,34.25,34.2,34.2,7700.0,20.3156,20.3215,20.2919,20.2919,7700.0
2006-09-12 13:05:00,34.2,34.2,34.16,34.17,6300.0,20.2919,20.2919,20.2681,20.2741,6300.0
2006-09-12 13:10:00,34.17,34.21,34.17,34.21,17400.0,20.2741,20.2978,20.2741,20.2978,17400.0
2006-09-12 13:15:00,34.21,34.24,34.21,34.22,15100.0,20.2978,20.3156,20.2978,20.3037,15100.0
2006-09-12 13:20:00,34.22,34.26,34.21,34.26,15100.0,20.3037,20.3275,20.2978,20.3275,15100.0
2006-09-12 13:25:00,34.25,34.27,34.24,34.26,36800.0,20.3215,20.3334,20.3156,20.3275,36800.0
2006-09-12 13:30:00,34.25,34.25,34.24,34.25,57200.0,20.3215,20.3215,20.3156,20.3215,57200.0
2006-09-12 13:35:00,34.25,34.25,34.16,34.16,25900.0,20.3215,20.3215,20.2681,20.2681,25900.0
2006-09-12 13:40:00,34.17,34.24,34.16,34.24,18200.0,20.2741,20.3156,20.2681,20.3156,18200.0
2006-09-12 13:45:00,34.24,34.26,34.24,34.26,10000.0,20.3156,20.3275,20.3156,20.3275,10000.0
2006-09-12 13:50:00,34.26,34.27,34.25,34.27,12000.0,20.3275,20.3334,20.3215,20.3334,12000.0
2006-09-12 13:55:00,34.27,34.28,34.26,34.26,16200.0,20.3334,20.3393,20.3275,20.3275,16200.0
2006-09-12 14:00:00,34.27,34.28,34.24,34.25,39300.0,20.3334,20.3393,20.3156,20.3215,39300.0
2006-09-12 14:05:00,34.25,34.25,34.23,34.23,50600.0,20.3215,20.3215,20.3097,20.3097,50600.0
2006-09-12 14:10:00,34.23,34.23,34.2,34.2,5000.0,20.3097,20.3097,20.2919,20.2919,5000.0
2006-09-12 14:15:00,34.2,34.21,34.2,34.21,22800.0,20.2919,20.2978,20.2919,20.2978,22800.0
2006-09-12 14:20:00,34.21,34.21,34.2,34.2,12200.0,20.2978,20.2978,20.2919,20.2919,12200.0
2006-09-12 14:25:00,34.21,34.23,34.2,34.23,15400.0,20.2978,20.3097,20.2919,20.3097,15400.0
2006-09-12 14:30:00,34.23,34.24,34.22,34.22,15900.0,20.3097,20.3156,20.3037,20.3037,15900.0
2006-09-12 14:35:00,34.21,34.22,34.21,34.21,10900.0,20.2978,20.3037,20.2978,20.2978,10900.0
2006-09-12 14:40:00,34.21,34.23,34.21,34.21,19500.0,20.2978,20.3097,20.2978,20.2978,19500.0
2006-09-12 14:45:00,34.2,34.24,34.2,34.21,32500.0,20.2919,20.3156,20.2919,20.2978,32500.0
2006-09-12 14:50:00,34.22,34.25,34.22,34.24,8900.0,20.3037,20.3215,20.3037,20.3156,8900.0
2006-09-12 14:55:00,34.24,34.26,34.23,34.23,59000.0,20.3156,20.3275,20.3097,20.3097,59000.0
2006-09-12 15:00:00,34.23,34.24,34.19,34.2,18400.0,20.3097,20.3156,20.2859,20.2919,18400.0
2006-09-12 15:05:00,34.21,34.23,34.17,34.22,49100.0,20.2978,20.3097,20.2741,20.3037,49100.0
2006-09-12 15:10:00,34.22,34.25,34.21,34.22,20000.0,20.3037,20.3215,20.2978,20.3037,20000.0
2006-09-12 15:15:00,34.21,34.22,34.2,34.2,13100.0,20.2978,20.3037,20.2919,20.2919,13100.0
2006-09-12 15:20:00,34.2,34.21,34.2,34.2,18500.0,20.2919,20.2978,20.2919,20.2919,18500.0
2006-09-12 15:25:00,34.21,34.21,34.18,34.18,15100.0,20.2978,20.2978,20.28,20.28,15100.0
2006-09-12 15:30:00,34.19,34.2,34.17,34.17,36700.0,20.2859,20.2919,20.2741,20.2741,36700.0
2006-09-12 15:35:00,34.16,34.16,34.1,34.1,27000.0,20.2681,20.2681,20.2325,20.2325,27000.0
2006-09-12 15:40:00,34.1,34.1,34.09,34.1,20000.0,20.2325,20.2325,20.2266,20.2325,20000.0
2006-09-12 15:45:00,34.09,34.1,34.08,34.1,18500.0,20.2266,20.2325,20.2207,20.2325,18500.0
2006-09-12 15:50:00,34.09,34.15,34.09,34.14,26300.0,20.2266,20.2622,20.2266,20.2563,26300.0
2006-09-12 15:55:00,34.13,34.16,34.13,34.14,36400.0,20.2503,20.2681,20.2503,20.2563,36400.0
2006-09-13 09:30:00,34.03,34.04,33.95,34.03,23900.0,20.191,20.1969,20.1435,20.191,23900.0
2006-09-13 09:35:00,34.04,34.11,33.88,33.88,9300.0,20.1969,20.2385,20.102,20.102,9300.0
2006-09-13 09:40:00,33.85,33.96,33.83,33.95,12100.0,20.0842,20.1495,20.0723,20.1435,12100.0
2006-09-13 09:45:00,33.92,33.94,33.89,33.93,18900.0,20.1257,20.1376,20.1079,20.1317,18900.0
2006-09-13 09:50:00,33.91,33.95,33.9,33.93,12600.0,20.1198,20.1435,20.1139,20.1317,12600.0
2006-09-13 09:55:00,33.94,34.09,33.94,34.09,24300.0,20.1376,20.2266,20.1376,20.2266,24300.0
2006-09-13 10:00:00,34.09,34.1,34.04,34.1,12300.0,20.2266,20.2325,20.1969,20.2325,12300.0
2006-09-13 10:05:00,34.09,34.16,34.09,34.16,8600.0,20.2266,20.2681,20.2266,20.2681,8600.0
2006-09-13 10:10:00,34.13,34.15,34.12,34.12,9800.0,20.2503,20.2622,20.2444,20.2444,9800.0
2006-09-13 10:15:00,34.13,34.21,34.13,34.21,12000.0,20.2503,20.2978,20.2503,20.2978,12000.0
2006-09-13 10:20:00,34.21,34.23,34.2,34.2,12100.0,20.2978,20.3097,20.2919,20.2919,12100.0
2006-09-13 10:25:00,34.21,34.23,34.2,34.22,6800.0,20.2978,20.3097,20.2919,20.3037,6800.0
2006-09-13 10:30:00,34.22,34.22,34.15,34.16,16800.0,20.3037,20.3037,20.2622,20.2681,16800.0
2006-09-13 10:35:00,34.15,34.16,34.1,34.1,13800.0,20.2622,20.2681,20.2325,20.2325,13800.0
2006-09-13 10:40:00,34.09,34.11,34.07,34.08,12400.0,20.2266,20.2385,20.2147,20.2207,12400.0
2006-09-13 10:45:00,34.09,34.11,34.07,34.11,10200.0,20.2266,20.2385,20.2147,20.2385,10200.0
2006-09-13 10:50:00,34.12,34.14,34.11,34.12,8200.0,20.2444,20.2563,20.2385,20.2444,8200.0
2006-09-13 10:55:00,34.12,34.17,34.11,34.16,13800.0,20.2444,20.2741,20.2385,20.2681,13800.0
2006-09-13 11:00:00,34.15,34.16,34.12,34.13,9100.0,20.2622,20.2681,20.2444,20.2503,9100.0
2006-09-13 11:05:00,34.13,34.19,34.13,34.19,6300.0,20.2503,20.2859,20.2503,20.2859,6300.0
2006-09-13 11:10:00,34.17,34.19,34.15,34.16,10000.0,20.2741,20.2859,20.2622,20.2681,10000.0
2006-09-13 11:15:00,34.15,34.2,34.15,34.19,11100.0,20.2622,20.2919,20.2622,20.2859,11100.0
2006-09-13 11:20:00,34.17,34.18,34.17,34.17,5400.0,20.2741,20.28,20.2741,20.2741,5400.0
2006-09-13 11:25:00,34.17,34.2,34.17,34.19,14000.0,20.2741,20.2919,20.2741,20.2859,14000.0
2006-09-13 11:30:00,34.19,34.2,34.19,34.2,19100.0,20.2859,20.2919,20.2859,20.2919,19100.0
2006-09-13 11:35:00,34.19,34.2,34.16,34.16,7900.0,20.2859,20.2919,20.2681,20.2681,7900.0
2006-09-13 11:40:00,34.17,34.18,34.14,34.15,13500.0,20.2741,20.28,20.2563,20.2622,13500.0
2006-09-13 11:45:00,34.16,34.16,34.12,34.15,13600.0,20.2681,20.2681,20.2444,20.2622,13600.0
2006-09-13 11:50:00,34.16,34.18,34.14,34.15,9600.0,20.2681,20.28,20.2563,20.2622,9600.0
2006-09-13 11:55:00,34.15,34.23,34.14,34.22,17000.0,20.2622,20.3097,20.2563,20.3037,17000.0
2006-09-13 12:00:00,34.23,34.23,34.19,34.21,14400.0,20.3097,20.3097,20.2859,20.2978,14400.0
2006-09-13 12:05:00,34.21,34.26,34.21,34.26,7800.0,20.2978,20.3275,20.2978,20.3275,7800.0
2006-09-13 12:10:00,34.25,34.27,34.25,34.27,10300.0,20.3215,20.3334,20.3215,20.3334,10300.0
2006-09-13 12:15:00,34.26,34.27,34.23,34.23,71200.0,20.3275,20.3334,20.3097,20.3097,71200.0
2006-09-13 12:20:00,34.23,34.23,34.19,34.19,10300.0,20.3097,20.3097,20.2859,20.2859,10300.0
2006-09-13 12:25:00,34.19,34.21,34.19,34.19,5400.0,20.2859,20.2978,20.2859,20.2859,5400.0
2006-09-13 12:30:00,34.18,34.2,34.15,34.17,11400.0,20.28,20.2919,20.2622,20.2741,11400.0
2006-09-13 12:35:00,34.16,34.2,34.16,34.16,19600.0,20.2681,20.2919,20.2681,20.2681,19600.0
2006-09-13 12:40:00,34.16,34.18,34.1,34.1,26400.0,20.2681,20.28,20.2325,20.2325,26400.0
2006-09-13 12:45:00,34.1,34.13,34.1,34.1,11700.0,20.2325,20.2503,20.2325,20.2325,11700.0
2006-09-13 12:50:00,34.09,34.09,34.01,34.01,25700.0,20.2266,20.2266,20.1791,20.1791,25700.0
2006-09-13 12:55:00,34.02,34.04,34.01,34.03,8500.0,20.1851,20.1969,20.1791,20.191,8500.0
2006-09-13 13:00:00,34.04,34.09,34.04,34.09,8700.0,20.1969,20.2266,20.1969,20.2266,8700.0
2006-09-13 13:05:00,34.09,34.11,34.09,34.09,9500.0,20.2266,20.2385,20.2266,20.2266,9500.0
2006-09-13 13:10:00,34.09,34.1,34.07,34.08,8200.0,20.2266,20.2325,20.2147,20.2207,8200.0
2006-09-13 13:15:00,34.07,34.12,34.07,34.12,11400.0,20.2147,20.2444,20.2147,20.2444,11400.0
2006-09-13 13:20:00,34.12,34.14,34.11,34.12,11900.0,20.2444,20.2563,20.2385,20.2444,11900.0
2006-09-13 13:25:00,34.11,34.13,34.1,34.12,6400.0,20.2385,20.2503,20.2325,20.2444,6400.0
2006-09-13 13:30:00,34.1,34.14,34.1,34.14,10400.0,20.2325,20.2563,20.2325,20.2563,10400.0
2006-09-13 13:35:00,34.14,34.15,34.11,34.11,11400.0,20.2563,20.2622,20.2385,20.2385,11400.0
2006-09-13 13:40:00,34.12,34.14,34.11,34.12,8200.0,20.2444,20.2563,20.2385,20.2444,8200.0
2006-09-13 13:45:00,34.13,34.16,34.12,34.16,7800.0,20.2503,20.2681,20.2444,20.2681,7800.0
2006-09-13 13:50:00,34.16,34.18,34.16,34.16,10400.0,20.2681,20.28,20.2681,20.2681,10400.0
2006-09-13 13:55:00,34.17,34.17,34.15,34.16,7100.0,20.2741,20.2741,20.2622,20.2681,7100.0
2006-09-13 14:00:00,34.16,34.18,34.15,34.17,7400.0,20.2681,20.28,20.2622,20.2741,7400.0
2006-09-13 14:05:00,34.17,34.18,34.16,34.17,10400.0,20.2741,20.28,20.2681,20.2741,10400.0
2006-09-13 14:10:00,34.18,34.21,34.17,34.19,14000.0,20.28,20.2978,20.2741,20.2859,14000.0
2006-09-13 14:15:00,34.19,34.19,34.15,34.16,9900.0,20.2859,20.2859,20.2622,20.2681,9900.0
2006-09-13 14:20:00,34.15,34.17,34.13,34.13,11000.0,20.2622,20.2741,20.2503,20.2503,11000.0
2006-09-13 14:25:00,34.14,34.16,34.14,34.16,11000.0,20.2563,20.2681,20.2563,20.2681,11000.0
2006-09-13 14:30:00,34.15,34.2,34.14,34.2,9900.0,20.2622,20.2919,20.2563,20.2919,9900.0
2006-09-13 14:35:00,34.2,34.22,34.2,34.22,15800.0,20.2919,20.3037,20.2919,20.3037,15800.0
2006-09-13 14:40:00,34.21,34.23,34.19,34.21,15100.0,20.2978,20.3097,20.2859,20.2978,15100.0
2006-09-13 14:45:00,34.21,34.22,34.19,34.22,10200.0,20.2978,20.3037,20.2859,20.3037,10200.0
2006-09-13 14:50:00,34.22,34.25,34.21,34.25,13200.0,20.3037,20.3215,20.2978,20.3215,13200.0
2006-09-13 14:55:00,34.25,34.31,34.25,34.3,10400.0,20.3215,20.3571,20.3215,20.3512,10400.0
2006-09-13 15:00:00,34.29,34.34,34.25,34.25,24300.0,20.3453,20.3749,20.3215,20.3215,24300.0
2006-09-13 15:05:00,34.26,34.27,34.22,34.25,17300.0,20.3275,20.3334,20.3037,20.3215,17300.0
2006-09-13 15:10:00,34.24,34.25,34.22,34.22,9200.0,20.3156,20.3215,20.3037,20.3037,9200.0
2006-09-13 15:15:00,34.22,34.22,34.19,34.21,8000.0,20.3037,20.3037,20.2859,20.2978,8000.0
2006-09-13 15:20:00,34.2,34.22,34.2,34.21,10800.0,20.2919,20.3037,20.2919,20.2978,10800.0
2006-09-13 15:25:00,34.22,34.22,34.16,34.18,12400.0,20.3037,20.3037,20.2681,20.28,12400.0
2006-09-13 15:30:00,34.17,34.22,34.17,34.22,14300.0,20.2741,20.3037,20.2741,20.3037,14300.0
2006-09-13 15:35:00,34.23,34.24,34.19,34.19,14300.0,20.3097,20.3156,20.2859,20.2859,14300.0
2006-09-13 15:40:00,34.19,34.2,34.17,34.18,9700.0,20.2859,20.2919,20.2741,20.28,9700.0
2006-09-13 15:45:00,34.17,34.22,34.15,34.22,27000.0,20.2741,20.3037,20.2622,20.3037,27000.0
2006-09-13 15:50:00,34.22,34.25,34.21,34.25,34700.0,20.3037,20.3215,20.2978,20.3215,34700.0
2006-09-13 15:55:00,34.24,34.25,34.21,34.21,29600.0,20.3156,20.3215,20.2978,20.2978,29600.0
2006-09-14 09:30:00,34.23,34.26,34.22,34.22,25100.0,20.3097,20.3275,20.3037,20.3037,25100.0
2006-09-14 09:35:00,34.26,34.34,34.26,34.32,12600.0,20.3275,20.3749,20.3275,20.3631,12600.0
2006-09-14 09:40:00,34.33,34.33,34.2,34.24,18100.0,20.369,20.369,20.2919,20.3156,18100.0
2006-09-14 09:45:00,34.24,34.4,34.24,34.36,11000.0,20.3156,20.4105,20.3156,20.3868,11000.0
2006-09-14 09:50:00,34.38,34.42,34.35,34.37,11700.0,20.3987,20.4224,20.3809,20.3927,11700.0
2006-09-14 09:55:00,34.37,34.38,34.24,34.25,16800.0,20.3927,20.3987,20.3156,20.3215,16800.0
2006-09-14 10:00:00,34.25,34.25,34.2,34.2,9000.0,20.3215,20.3215,20.2919,20.2919,9000.0
2006-09-14 10:05:00,34.19,34.19,34.13,34.15,10700.0,20.2859,20.2859,20.2503,20.2622,10700.0
2006-09-14 10:10:00,34.15,34.16,34.12,34.13,12300.0,20.2622,20.2681,20.2444,20.2503,12300.0
2006-09-14 10:15:00,34.11,34.18,34.1,34.16,10400.0,20.2385,20.28,20.2325,20.2681,10400.0
2006-09-14 10:20:00,34.18,34.19,34.17,34.17,6500.0,20.28,20.2859,20.2741,20.2741,6500.0
2006-09-14 10:25:00,34.17,34.18,34.11,34.11,11900.0,20.2741,20.28,20.2385,20.2385,11900.0
2006-09-14 10:30:00,34.11,34.15,34.1,34.12,7500.0,20.2385,20.2622,20.2325,20.2444,7500.0
2006-09-14 10:35:00,34.1,34.12,34.08,34.08,8400.0,20.2325,20.2444,20.2207,20.2207,8400.0
2006-09-14 10:40:00,34.09,34.16,34.09,34.14,9600.0,20.2266,20.2681,20.2266,20.2563,9600.0
2006-09-14 10:45:00,34.15,34.16,34.13,34.15,4200.0,20.2622,20.2681,20.2503,20.2622,4200.0
2006-09-14 10:50:00,34.14,34.21,34.14,34.21,4400.0,20.2563,20.2978,20.2563,20.2978,4400.0
2006-09-14 10:55:00,34.19,34.26,34.19,34.25,10800.0,20.2859,20.3275,20.2859,20.3215,10800.0
2006-09-14 11:00:00,34.26,34.28,34.25,34.27,18000.0,20.3275,20.3393,20.3215,20.3334,18000.0
2006-09-14 11:05:00,34.27,34.28,34.24,34.24,10300.0,20.3334,20.3393,20.3156,20.3156,10300.0
2006-09-14 11:10:00,34.24,34.28,34.24,34.28,9200.0,20.3156,20.3393,20.3156,20.3393,9200.0
2006-09-14 11:15:00,34.28,34.29,34.27,34.28,6200.0,20.3393,20.3453,20.3334,20.3393,6200.0
2006-09-14 11:20:00,34.26,34.27,34.21,34.22,5100.0,20.3275,20.3334,20.2978,20.3037,5100.0
2006-09-14 11:25:00,34.2,34.2,34.14,34.15,73200.0,20.2919,20.2919,20.2563,20.2622,73200.0
2006-09-14 11:30:00,34.12,34.13,34.06,34.1,13200.0,20.2444,20.2503,20.2088,20.2325,13200.0
2006-09-14 11:35:00,34.09,34.12,34.08,34.08,10700.0,20.2266,20.2444,20.2207,20.2207,10700.0
2006-09-14 11:40:00,34.08,34.11,34.06,34.06,15000.0,20.2207,20.2385,20.2088,20.2088,15000.0
2006-09-14 11:45:00,34.07,34.07,34.04,34.06,4800.0,20.2147,20.2147,20.1969,20.2088,4800.0
2006-09-14 11:50:00,34.07,34.11,34.06,34.11,8100.0,20.2147,20.2385,20.2088,20.2385,8100.0
2006-09-14 11:55:00,34.11,34.11,34.07,34.07,6500.0,20.2385,20.2385,20.2147,20.2147,6500.0
2006-09-14 12:00:00,34.07,34.09,34.02,34.09,14200.0,20.2147,20.2266,20.1851,20.2266,14200.0
2006-09-14 12:05:00,34.08,34.09,34.06,34.08,15500.0,20.2207,20.2266,20.2088,20.2207,15500.0
2006-09-14 12:10:00,34.09,34.18,34.09,34.16,12200.0,20.2266,20.28,20.2266,20.2681,12200.0
2006-09-14 12:15:00,34.16,34.18,34.14,34.14,10200.0,20.2681,20.28,20.2563,20.2563,10200.0
2006-09-14 12:20:00,34.14,34.18,34.13,34.17,11000.0,20.2563,20.28,20.2503,20.2741,11000.0
2006-09-14 12:25:00,34.17,34.18,34.16,34.17,5800.0,20.2741,20.28,20.2681,20.2741,5800.0
2006-09-14 12:30:00,34.17,34.18,34.16,34.17,3700.0,20.2741,20.28,20.2681,20.2741,3700.0
2006-09-14 12:35:00,34.18,34.19,34.16,34.18,6900.0,20.28,20.2859,20.2681,20.28,6900.0
2006-09-14 12:40:00,34.18,34.19,34.18,34.18,4000.0,20.28,20.2859,20.28,20.28,4000.0
2006-09-14 12:45:00,34.18,34.23,34.17,34.23,5200.0,20.28,20.3097,20.2741,20.3097,5200.0
2006-09-14 12:50:00,34.22,34.22,34.2,34.22,7700.0,20.3037,20.3037,20.2919,20.3037,7700.0
2006-09-14 12:55:00,34.22,34.24,34.21,34.24,13600.0,20.3037,20.3156,20.2978,20.3156,13600.0
2006-09-14 13:00:00,34.23,34.23,34.16,34.18,35100.0,20.3097,20.3097,20.2681,20.28,35100.0
2006-09-14 13:05:00,34.18,34.2,34.16,34.18,17000.0,20.28,20.2919,20.2681,20.28,17000.0
2006-09-14 13:10:00,34.18,34.2,34.18,34.19,11200.0,20.28,20.2919,20.28,20.2859,11200.0
2006-09-14 13:15:00,34.19,34.2,34.17,34.18,12300.0,20.2859,20.2919,20.2741,20.28,12300.0
2006-09-14 13:20:00,34.18,34.24,34.18,34.22,11100.0,20.28,20.3156,20.28,20.3037,11100.0
2006-09-14 13:25:00,34.23,34.29,34.23,34.27,23000.0,20.3097,20.3453,20.3097,20.3334,23000.0
2006-09-14 13:30:00,34.27,34.3,34.25,34.29,26700.0,20.3334,20.3512,20.3215,20.3453,26700.0
2006-09-14 13:35:00,34.29,34.3,34.27,34.27,36100.0,20.3453,20.3512,20.3334,20.3334,36100.0
2006-09-14 13:40:00,34.28,34.28,34.23,34.24,14000.0,20.3393,20.3393,20.3097,20.3156,14000.0
2006-09-14 13:45:00,34.24,34.24,34.23,34.24,4000.0,20.3156,20.3156,20.3097,20.3156,4000.0
2006-09-14 13:50:00,34.24,34.3,34.24,34.28,28400.0,20.3156,20.3512,20.3156,20.3393,28400.0
2006-09-14 13:55:00,34.29,34.3,34.25,34.27,23200.0,20.3453,20.3512,20.3215,20.3334,23200.0
2006-09-14 14:00:00,34.25,34.32,34.25,34.32,16900.0,20.3215,20.3631,20.3215,20.3631,16900.0
2006-09-14 14:05:00,34.31,34.37,34.31,34.37,28300.0,20.3571,20.3927,20.3571,20.3927,28300.0
2006-09-14 14:10:00,34.37,34.44,34.37,34.43,34600.0,20.3927,20.4343,20.3927,20.4283,34600.0
2006-09-14 14:15:00,34.43,34.49,34.43,34.49,49100.0,20.4283,20.4639,20.4283,20.4639,49100.0
2006-09-14 14:20:00,34.49,34.54,34.48,34.54,41700.0,20.4639,20.4936,20.458,20.4936,41700.0
2006-09-14 14:25:00,34.54,34.56,34.54,34.55,10200.0,20.4936,20.5055,20.4936,20.4995,10200.0
2006-09-14 14:30:00,34.55,34.58,34.54,34.55,16700.0,20.4995,20.5173,20.4936,20.4995,16700.0
2006-09-14 14:35:00,34.55,34.55,34.53,34.55,30000.0,20.4995,20.4995,20.4877,20.4995,30000.0
2006-09-14 14:40:00,34.55,34.55,34.47,34.49,22400.0,20.4995,20.4995,20.4521,20.4639,22400.0
2006-09-14 14:45:00,34.48,34.49,34.44,34.46,14600.0,20.458,20.4639,20.4343,20.4461,14600.0
2006-09-14 14:50:00,34.44,34.47,34.44,34.46,10400.0,20.4343,20.4521,20.4343,20.4461,10400.0
2006-09-14 14:55:00,34.46,34.47,34.45,34.46,14900.0,20.4461,20.4521,20.4402,20.4461,14900.0
2006-09-14 15:00:00,34.46,34.47,34.45,34.46,16600.0,20.4461,20.4521,20.4402,20.4461,16600.0
2006-09-14 15:05:00,34.45,34.49,34.44,34.49,32900.0,20.4402,20.4639,20.4343,20.4639,32900.0
2006-09-14 15:10:00,34.48,34.5,34.46,34.46,20600.0,20.458,20.4699,20.4461,20.4461,20600.0
2006-09-14 15:15:00,34.47,34.47,34.45,34.46,12300.0,20.4521,20.4521,20.4402,20.4461,12300.0
2006-09-14 15:20:00,34.46,34.48,34.43,34.43,30500.0,20.4461,20.458,20.4283,20.4283,30500.0
2006-09-14 15:25:00,34.42,34.46,34.42,34.45,36000.0,20.4224,20.4461,20.4224,20.4402,36000.0
2006-09-14 15:30:00,34.46,34.5,34.42,34.44,22900.0,20.4461,20.4699,20.4224,20.4343,22900.0
2006-09-14 15:35:00,34.5,34.53,34.45,34.51,71800.0,20.4699,20.4877,20.4402,20.4758,71800.0
2006-09-14 15:40:00,34.5,34.52,34.47,34.48,14000.0,20.4699,20.4817,20.4521,20.458,14000.0
2006-09-14 15:45:00,34.47,34.55,34.47,34.54,41800.0,20.4521,20.4995,20.4521,20.4936,41800.0
2006-09-14 15:50:00,34.53,34.56,34.5,34.54,182000.0,20.4877,20.5055,20.4699,20.4936,182000.0
2006-09-14 15:55:00,34.54,34.59,34.52,34.59,109600.0,20.4936,20.5233,20.4817,20.5233,109600.0
2006-09-15 09:30:00,34.82,34.83,34.76,34.81,456400.0,20.6597,20.6657,20.6241,20.6538,456400.0
2006-09-15 09:35:00,34.81,34.9,34.76,34.9,68500.0,20.6538,20.7072,20.6241,20.7072,68500.0
2006-09-15 09:40:00,34.9,34.97,34.9,34.95,28900.0,20.7072,20.7487,20.7072,20.7369,28900.0
2006-09-15 09:45:00,34.95,34.97,34.93,34.94,49500.0,20.7369,20.7487,20.725,20.7309,49500.0
2006-09-15 09:50:00,34.96,35.0,34.9,34.97,67900.0,20.7428,20.7665,20.7072,20.7487,67900.0
2006-09-15 09:55:00,34.98,35.06,34.96,35.04,42400.0,20.7547,20.8021,20.7428,20.7903,42400.0
2006-09-15 10:00:00,35.04,35.06,35.03,35.05,140900.0,20.7903,20.8021,20.7843,20.7962,140900.0
2006-09-15 10:05:00,35.06,35.06,35.0,35.01,39300.0,20.8021,20.8021,20.7665,20.7725,39300.0
2006-09-15 10:10:00,35.01,35.13,35.0,35.1,83900.0,20.7725,20.8437,20.7665,20.8259,83900.0
2006-09-15 10:15:00,35.1,35.17,35.09,35.14,58400.0,20.8259,20.8674,20.8199,20.8496,58400.0
2006-09-15 10:20:00,35.15,35.21,35.12,35.16,90800.0,20.8555,20.8911,20.8377,20.8615,90800.0
2006-09-15 10:25:00,35.16,35.22,35.15,35.2,95500.0,20.8615,20.8971,20.8555,20.8852,95500.0
2006-09-15 10:30:00,35.19,35.19,35.13,35.16,75000.0,20.8793,20.8793,20.8437,20.8615,75000.0
2006-09-15 10:35:00,35.16,35.17,35.14,35.14,30400.0,20.8615,20.8674,20.8496,20.8496,30400.0
2006-09-15 10:40:00,35.15,35.15,35.1,35.1,29800.0,20.8555,20.8555,20.8259,20.8259,29800.0
2006-09-15 10:45:00,35.1,35.11,35.0,35.0,98200.0,20.8259,20.8318,20.7665,20.7665,98200.0
2006-09-15 10:50:00,35.0,35.01,34.97,34.98,53500.0,20.7665,20.7725,20.7487,20.7547,53500.0
2006-09-15 10:55:00,34.98,35.01,34.97,35.01,28800.0,20.7547,20.7725,20.7487,20.7725,28800.0
2006-09-15 11:00:00,35.02,35.03,34.98,35.03,58200.0,20.7784,20.7843,20.7547,20.7843,58200.0
2006-09-15 11:05:00,35.04,35.1,35.03,35.08,33600.0,20.7903,20.8259,20.7843,20.814,33600.0
2006-09-15 11:10:00,35.07,35.1,35.07,35.08,23000.0,20.8081,20.8259,20.8081,20.814,23000.0
2006-09-15 11:15:00,35.09,35.09,35.05,35.06,17000.0,20.8199,20.8199,20.7962,20.8021,17000.0
2006-09-15 11:20:00,35.06,35.09,35.06,35.08,20700.0,20.8021,20.8199,20.8021,20.814,20700.0
2006-09-15 11:25:00,35.07,35.1,35.07,35.1,3200.0,20.8081,20.8259,20.8081,20.8259,3200.0
2006-09-15 11:30:00,35.09,35.12,35.09,35.12,13700.0,20.8199,20.8377,20.8199,20.8377,13700.0
2006-09-15 11:35:00,35.12,35.13,35.11,35.13,5900.0,20.8377,20.8437,20.8318,20.8437,5900.0
2006-09-15 11:40:00,35.13,35.17,35.13,35.17,13700.0,20.8437,20.8674,20.8437,20.8674,13700.0
2006-09-15 11:45:00,35.18,35.21,35.18,35.2,13200.0,20.8733,20.8911,20.8733,20.8852,13200.0
2006-09-15 11:50:00,35.2,35.24,35.2,35.22,35700.0,20.8852,20.9089,20.8852,20.8971,35700.0
2006-09-15 11:55:00,35.22,35.22,35.21,35.21,22600.0,20.8971,20.8971,20.8911,20.8911,22600.0
2006-09-15 12:00:00,35.21,35.22,35.2,35.21,31400.0,20.8911,20.8971,20.8852,20.8911,31400.0
2006-09-15 12:05:00,35.21,35.27,35.21,35.26,42000.0,20.8911,20.9267,20.8911,20.9208,42000.0
2006-09-15 12:10:00,35.26,35.26,35.25,35.25,21300.0,20.9208,20.9208,20.9149,20.9149,21300.0
2006-09-15 12:15:00,35.26,35.27,35.25,35.27,29200.0,20.9208,20.9267,20.9149,20.9267,29200.0
2006-09-15 12:20:00,35.26,35.26,35.25,35.25,12200.0,20.9208,20.9208,20.9149,20.9149,12200.0
2006-09-15 12:25:00,35.25,35.26,35.25,35.26,12600.0,20.9149,20.9208,20.9149,20.9208,12600.0
2006-09-15 12:30:00,35.26,35.27,35.25,35.27,13800.0,20.9208,20.9267,20.9149,20.9267,13800.0
2006-09-15 12:35:00,35.27,35.27,35.25,35.27,15500.0,20.9267,20.9267,20.9149,20.9267,15500.0
2006-09-15 12:40:00,35.26,35.27,35.25,35.27,34400.0,20.9208,20.9267,20.9149,20.9267,34400.0
2006-09-15 12:45:00,35.28,35.29,35.27,35.28,4100.0,20.9327,20.9386,20.9267,20.9327,4100.0
2006-09-15 12:50:00,35.28,35.29,35.27,35.27,13300.0,20.9327,20.9386,20.9267,20.9267,13300.0
2006-09-15 12:55:00,35.27,35.28,35.27,35.27,32900.0,20.9267,20.9327,20.9267,20.9267,32900.0
2006-09-15 13:00:00,35.27,35.28,35.27,35.27,3100.0,20.9267,20.9327,20.9267,20.9267,3100.0
2006-09-15 13:05:00,35.28,35.3,35.27,35.29,15400.0,20.9327,20.9445,20.9267,20.9386,15400.0
2006-09-15 13:10:00,35.29,35.34,35.28,35.34,38500.0,20.9386,20.9683,20.9327,20.9683,38500.0
2006-09-15 13:15:00,35.34,35.34,35.29,35.29,28900.0,20.9683,20.9683,20.9386,20.9386,28900.0
2006-09-15 13:20:00,35.3,35.32,35.29,35.3,24100.0,20.9445,20.9564,20.9386,20.9445,24100.0
2006-09-15 13:25:00,35.3,35.3,35.28,35.29,23400.0,20.9445,20.9445,20.9327,20.9386,23400.0
2006-09-15 13:30:00,35.29,35.29,35.28,35.28,10900.0,20.9386,20.9386,20.9327,20.9327,10900.0
2006-09-15 13:35:00,35.28,35.31,35.28,35.29,27100.0,20.9327,20.9505,20.9327,20.9386,27100.0
2006-09-15 13:40:00,35.29,35.3,35.28,35.28,21200.0,20.9386,20.9445,20.9327,20.9327,21200.0
2006-09-15 13:45:00,35.28,35.29,35.28,35.28,24500.0,20.9327,20.9386,20.9327,20.9327,24500.0
2006-09-15 13:50:00,35.28,35.29,35.28,35.28,15600.0,20.9327,20.9386,20.9327,20.9327,15600.0
2006-09-15 13:55:00,35.28,35.29,35.27,35.28,27500.0,20.9327,20.9386,20.9267,20.9327,27500.0
2006-09-15 14:00:00,35.29,35.3,35.27,35.29,14600.0,20.9386,20.9445,20.9267,20.9386,14600.0
2006-09-15 14:05:00,35.3,35.31,35.29,35.29,23300.0,20.9445,20.9505,20.9386,20.9386,23300.0
2006-09-15 14:10:00,35.3,35.31,35.28,35.3,53300.0,20.9445,20.9505,20.9327,20.9445,53300.0
2006-09-15 14:15:00,35.29,35.32,35.29,35.31,39500.0,20.9386,20.9564,20.9386,20.9505,39500.0
2006-09-15 14:20:00,35.31,35.33,35.31,35.32,28800.0,20.9505,20.9623,20.9505,20.9564,28800.0
2006-09-15 14:25:00,35.32,35.34,35.32,35.32,27400.0,20.9564,20.9683,20.9564,20.9564,27400.0
2006-09-15 14:30:00,35.32,35.33,35.31,35.33,43200.0,20.9564,20.9623,20.9505,20.9623,43200.0
2006-09-15 14:35:00,35.31,35.36,35.31,35.33,27000.0,20.9505,20.9801,20.9505,20.9623,27000.0
2006-09-15 14:40:00,35.33,35.34,35.33,35.33,15900.0,20.9623,20.9683,20.9623,20.9623,15900.0
2006-09-15 14:45:00,35.33,35.34,35.31,35.31,44000.0,20.9623,20.9683,20.9505,20.9505,44000.0
2006-09-15 14:50:00,35.31,35.33,35.31,35.31,64000.0,20.9505,20.9623,20.9505,20.9505,64000.0
2006-09-15 14:55:00,35.31,35.32,35.31,35.31,34900.0,20.9505,20.9564,20.9505,20.9505,34900.0
2006-09-15 15:00:00,35.31,35.32,35.29,35.31,134500.0,20.9505,20.9564,20.9386,20.9505,134500.0
2006-09-15 15:05:00,35.31,35.32,35.28,35.28,33900.0,20.9505,20.9564,20.9327,20.9327,33900.0
2006-09-15 15:10:00,35.27,35.27,35.24,35.24,18500.0,20.9267,20.9267,20.9089,20.9089,18500.0
2006-09-15 15:15:00,35.24,35.25,35.2,35.25,49300.0,20.9089,20.9149,20.8852,20.9149,49300.0
2006-09-15 15:20:00,35.24,35.3,35.24,35.27,45600.0,20.9089,20.9445,20.9089,20.9267,45600.0
2006-09-15 15:25:00,35.27,35.33,35.27,35.32,41500.0,20.9267,20.9623,20.9267,20.9564,41500.0
2006-09-15 15:30:00,35.32,35.33,35.32,35.32,50000.0,20.9564,20.9623,20.9564,20.9564,50000.0
2006-09-15 15:35:00,35.32,35.33,35.29,35.29,48600.0,20.9564,20.9623,20.9386,20.9386,48600.0
2006-09-15 15:40:00,35.29,35.3,35.27,35.28,16400.0,20.9386,20.9445,20.9267,20.9327,16400.0
2006-09-15 15:45:00,35.28,35.32,35.28,35.32,82500.0,20.9327,20.9564,20.9327,20.9564,82500.0
2006-09-15 15:50:00,35.32,35.34,35.31,35.34,69200.0,20.9564,20.9683,20.9505,20.9683,69200.0
2006-09-15 15:55:00,35.34,35.35,35.3,35.34,131600.0,20.9683,20.9742,20.9445,20.9683,131600.0
2006-09-18 09:30:00,35.04,35.24,35.03,35.15,103600.0,20.7903,20.9089,20.7843,20.8555,103600.0
2006-09-18 09:35:00,35.1,35.18,35.04,35.15,31800.0,20.8259,20.8733,20.7903,20.8555,31800.0
2006-09-18 09:40:00,35.15,35.15,35.0,35.09,101000.0,20.8555,20.8555,20.7665,20.8199,101000.0
2006-09-18 09:45:00,35.09,35.25,35.08,35.23,251600.0,20.8199,20.9149,20.814,20.903,251600.0
2006-09-18 09:50:00,35.23,35.34,35.21,35.28,35600.0,20.903,20.9683,20.8911,20.9327,35600.0
2006-09-18 09:55:00,35.27,35.37,35.26,35.26,27000.0,20.9267,20.9861,20.9208,20.9208,27000.0
2006-09-18 10:00:00,35.26,35.27,35.22,35.24,19200.0,20.9208,20.9267,20.8971,20.9089,19200.0
2006-09-18 10:05:00,35.23,35.24,35.13,35.13,28100.0,20.903,20.9089,20.8437,20.8437,28100.0
2006-09-18 10:10:00,35.13,35.13,35.09,35.09,19900.0,20.8437,20.8437,20.8199,20.8199,19900.0
2006-09-18 10:15:00,35.1,35.12,35.03,35.12,41700.0,20.8259,20.8377,20.7843,20.8377,41700.0
2006-09-18 10:20:00,35.08,35.16,35.06,35.07,20700.0,20.814,20.8615,20.8021,20.8081,20700.0
2006-09-18 10:25:00,35.07,35.17,35.06,35.14,15800.0,20.8081,20.8674,20.8021,20.8496,15800.0
2006-09-18 10:30:00,35.14,35.15,35.11,35.15,14400.0,20.8496,20.8555,20.8318,20.8555,14400.0
2006-09-18 10:35:00,35.15,35.17,35.15,35.17,17300.0,20.8555,20.8674,20.8555,20.8674,17300.0
2006-09-18 10:40:00,35.16,35.19,35.13,35.14,11400.0,20.8615,20.8793,20.8437,20.8496,11400.0
2006-09-18 10:45:00,35.14,35.19,35.13,35.19,28100.0,20.8496,20.8793,20.8437,20.8793,28100.0
2006-09-18 10:50:00,35.2,35.24,35.19,35.23,18600.0,20.8852,20.9089,20.8793,20.903,18600.0
2006-09-18 10:55:00,35.22,35.28,35.22,35.26,14100.0,20.8971,20.9327,20.8971,20.9208,14100.0
2006-09-18 11:00:00,35.26,35.29,35.25,35.29,19900.0,20.9208,20.9386,20.9149,20.9386,19900.0
2006-09-18 11:05:00,35.29,35.29,35.28,35.28,20000.0,20.9386,20.9386,20.9327,20.9327,20000.0
2006-09-18 11:10:00,35.29,35.29,35.26,35.27,21600.0,20.9386,20.9386,20.9208,20.9267,21600.0
2006-09-18 11:15:00,35.26,35.26,35.21,35.21,28800.0,20.9208,20.9208,20.8911,20.8911,28800.0
2006-09-18 11:20:00,35.21,35.22,35.19,35.21,41000.0,20.8911,20.8971,20.8793,20.8911,41000.0
2006-09-18 11:25:00,35.19,35.19,35.15,35.17,13400.0,20.8793,20.8793,20.8555,20.8674,13400.0
2006-09-18 11:30:00,35.16,35.16,35.13,35.13,16600.0,20.8615,20.8615,20.8437,20.8437,16600.0
2006-09-18 11:35:00,35.12,35.14,35.1,35.11,18800.0,20.8377,20.8496,20.8259,20.8318,18800.0
2006-09-18 11:40:00,35.11,35.13,35.1,35.13,17300.0,20.8318,20.8437,20.8259,20.8437,17300.0
2006-09-18 11:45:00,35.12,35.15,35.12,35.14,13300.0,20.8377,20.8555,20.8377,20.8496,13300.0
2006-09-18 11:50:00,35.14,35.15,35.11,35.12,6000.0,20.8496,20.8555,20.8318,20.8377,6000.0
2006-09-18 11:55:00,35.11,35.12,35.1,35.12,12600.0,20.8318,20.8377,20.8259,20.8377,12600.0
2006-09-18 12:00:00,35.11,35.17,35.1,35.17,20700.0,20.8318,20.8674,20.8259,20.8674,20700.0
2006-09-18 12:05:00,35.17,35.19,35.16,35.16,11500.0,20.8674,20.8793,20.8615,20.8615,11500.0
2006-09-18 12:10:00,35.17,35.17,35.12,35.13,11300.0,20.8674,20.8674,20.8377,20.8437,11300.0
2006-09-18 12:15:00,35.14,35.14,35.11,35.12,2400.0,20.8496,20.8496,20.8318,20.8377,2400.0
2006-09-18 12:20:00,35.12,35.12,35.1,35.1,7300.0,20.8377,20.8377,20.8259,20.8259,7300.0
2006-09-18 12:25:00,35.1,35.11,35.1,35.1,6800.0,20.8259,20.8318,20.8259,20.8259,6800.0
2006-09-18 12:30:00,35.1,35.16,35.1,35.16,19600.0,20.8259,20.8615,20.8259,20.8615,19600.0
2006-09-18 12:35:00,35.15,35.16,35.13,35.13,5900.0,20.8555,20.8615,20.8437,20.8437,5900.0
2006-09-18 12:40:00,35.14,35.14,35.11,35.12,8900.0,20.8496,20.8496,20.8318,20.8377,8900.0
2006-09-18 12:45:00,35.12,35.12,35.1,35.12,8200.0,20.8377,20.8377,20.8259,20.8377,8200.0
2006-09-18 12:50:00,35.11,35.12,35.09,35.11,15100.0,20.8318,20.8377,20.8199,20.8318,15100.0
2006-09-18 12:55:00,35.11,35.14,35.1,35.14,41400.0,20.8318,20.8496,20.8259,20.8496,41400.0
2006-09-18 13:00:00,35.13,35.19,35.13,35.19,29900.0,20.8437,20.8793,20.8437,20.8793,29900.0
2006-09-18 13:05:00,35.19,35.2,35.18,35.19,11800.0,20.8793,20.8852,20.8733,20.8793,11800.0
2006-09-18 13:10:00,35.18,35.19,35.15,35.15,15500.0,20.8733,20.8793,20.8555,20.8555,15500.0
2006-09-18 13:15:00,35.15,35.16,35.14,35.15,11600.0,20.8555,20.8615,20.8496,20.8555,11600.0
2006-09-18 13:20:00,35.15,35.2,35.15,35.2,16300.0,20.8555,20.8852,20.8555,20.8852,16300.0
2006-09-18 13:25:00,35.2,35.21,35.19,35.21,28500.0,20.8852,20.8911,20.8793,20.8911,28500.0
2006-09-18 13:30:00,35.21,35.24,35.21,35.22,15500.0,20.8911,20.9089,20.8911,20.8971,15500.0
2006-09-18 13:35:00,35.22,35.24,35.21,35.24,15800.0,20.8971,20.9089,20.8911,20.9089,15800.0
2006-09-18 13:40:00,35.23,35.24,35.18,35.19,22100.0,20.903,20.9089,20.8733,20.8793,22100.0
2006-09-18 13:45:00,35.19,35.2,35.17,35.19,10300.0,20.8793,20.8852,20.8674,20.8793,10300.0
2006-09-18 13:50:00,35.19,35.19,35.14,35.17,23700.0,20.8793,20.8793,20.8496,20.8674,23700.0
2006-09-18 13:55:00,35.17,35.19,35.16,35.19,19900.0,20.8674,20.8793,20.8615,20.8793,19900.0
2006-09-18 14:00:00,35.19,35.19,35.14,35.14,10400.0,20.8793,20.8793,20.8496,20.8496,10400.0
2006-09-18 14:05:00,35.14,35.15,35.12,35.13,20300.0,20.8496,20.8555,20.8377,20.8437,20300.0
2006-09-18 14:10:00,35.12,35.17,35.12,35.17,26000.0,20.8377,20.8674,20.8377,20.8674,26000.0
2006-09-18 14:15:00,35.16,35.17,35.15,35.16,17400.0,20.8615,20.8674,20.8555,20.8615,17400.0
2006-09-18 14:20:00,35.15,35.16,35.13,35.14,8000.0,20.8555,20.8615,20.8437,20.8496,8000.0
2006-09-18 14:25:00,35.14,35.15,35.12,35.15,24400.0,20.8496,20.8555,20.8377,20.8555,24400.0
2006-09-18 14:30:00,35.14,35.14,35.11,35.11,8200.0,20.8496,20.8496,20.8318,20.8318,8200.0
2006-09-18 14:35:00,35.11,35.13,35.11,35.13,6400.0,20.8318,20.8437,20.8318,20.8437,6400.0
2006-09-18 14:40:00,35.13,35.13,35.12,35.13,15600.0,20.8437,20.8437,20.8377,20.8437,15600.0
2006-09-18 14:45:00,35.13,35.15,35.07,35.15,41100.0,20.8437,20.8555,20.8081,20.8555,41100.0
2006-09-18 14:50:00,35.15,35.15,35.13,35.14,9400.0,20.8555,20.8555,20.8437,20.8496,9400.0
2006-09-18 14:55:00,35.13,35.17,35.13,35.16,22900.0,20.8437,20.8674,20.8437,20.8615,22900.0
2006-09-18 15:00:00,35.15,35.17,35.15,35.17,21000.0,20.8555,20.8674,20.8555,20.8674,21000.0
2006-09-18 15:05:00,35.17,35.17,35.15,35.16,12600.0,20.8674,20.8674,20.8555,20.8615,12600.0
2006-09-18 15:10:00,35.15,35.16,35.14,35.15,17200.0,20.8555,20.8615,20.8496,20.8555,17200.0
2006-09-18 15:15:00,35.14,35.16,35.14,35.15,29000.0,20.8496,20.8615,20.8496,20.8555,29000.0
2006-09-18 15:20:00,35.14,35.16,35.14,35.15,17600.0,20.8496,20.8615,20.8496,20.8555,17600.0
2006-09-18 15:25:00,35.15,35.16,35.15,35.16,24500.0,20.8555,20.8615,20.8555,20.8615,24500.0
2006-09-18 15:30:00,35.16,35.21,35.15,35.21,53500.0,20.8615,20.8911,20.8555,20.8911,53500.0
2006-09-18 15:35:00,35.21,35.22,35.19,35.21,35800.0,20.8911,20.8971,20.8793,20.8911,35800.0
2006-09-18 15:40:00,35.21,35.21,35.16,35.2,47100.0,20.8911,20.8911,20.8615,20.8852,47100.0
2006-09-18 15:45:00,35.21,35.21,35.19,35.21,20200.0,20.8911,20.8911,20.8793,20.8911,20200.0
2006-09-18 15:50:00,35.2,35.22,35.2,35.21,69800.0,20.8852,20.8971,20.8852,20.8911,69800.0
2006-09-18 15:55:00,35.21,35.22,35.17,35.17,92500.0,20.8911,20.8971,20.8674,20.8674,92500.0
2006-09-19 09:30:00,35.49,35.49,35.36,35.4,68700.0,21.0573,21.0573,20.9801,21.0039,68700.0
2006-09-19 09:35:00,35.39,35.45,35.33,35.35,20500.0,20.9979,21.0335,20.9623,20.9742,20500.0
2006-09-19 09:40:00,35.41,35.41,35.34,35.35,17500.0,21.0098,21.0098,20.9683,20.9742,17500.0
2006-09-19 09:45:00,35.36,35.39,35.29,35.38,21900.0,20.9801,20.9979,20.9386,20.992,21900.0
2006-09-19 09:50:00,35.38,35.43,35.38,35.38,18900.0,20.992,21.0217,20.992,20.992,18900.0
2006-09-19 09:55:00,35.38,35.4,35.36,35.38,11900.0,20.992,21.0039,20.9801,20.992,11900.0
2006-09-19 10:00:00,35.36,35.38,35.32,35.33,11300.0,20.9801,20.992,20.9564,20.9623,11300.0
2006-09-19 10:05:00,35.33,35.33,35.22,35.23,14700.0,20.9623,20.9623,20.8971,20.903,14700.0
2006-09-19 10:10:00,35.24,35.27,35.23,35.25,23700.0,20.9089,20.9267,20.903,20.9149,23700.0
2006-09-19 10:15:00,35.26,35.26,35.2,35.24,28600.0,20.9208,20.9208,20.8852,20.9089,28600.0
2006-09-19 10:20:00,35.23,35.24,35.17,35.17,14800.0,20.903,20.9089,20.8674,20.8674,14800.0
2006-09-19 10:25:00,35.17,35.19,35.16,35.19,15400.0,20.8674,20.8793,20.8615,20.8793,15400.0
2006-09-19 10:30:00,35.19,35.21,35.15,35.16,28800.0,20.8793,20.8911,20.8555,20.8615,28800.0
2006-09-19 10:35:00,35.16,35.21,35.14,35.19,27300.0,20.8615,20.8911,20.8496,20.8793,27300.0
2006-09-19 10:40:00,35.18,35.19,35.09,35.11,23400.0,20.8733,20.8793,20.8199,20.8318,23400.0
2006-09-19 10:45:00,35.1,35.11,35.1,35.1,8500.0,20.8259,20.8318,20.8259,20.8259,8500.0
2006-09-19 10:50:00,35.11,35.12,35.08,35.12,14800.0,20.8318,20.8377,20.814,20.8377,14800.0
2006-09-19 10:55:00,35.12,35.18,35.12,35.18,10400.0,20.8377,20.8733,20.8377,20.8733,10400.0
2006-09-19 11:00:00,35.18,35.27,35.18,35.26,24700.0,20.8733,20.9267,20.8733,20.9208,24700.0
2006-09-19 11:05:00,35.26,35.27,35.22,35.23,7400.0,20.9208,20.9267,20.8971,20.903,7400.0
2006-09-19 11:10:00,35.23,35.24,35.15,35.15,22100.0,20.903,20.9089,20.8555,20.8555,22100.0
2006-09-19 11:15:00,35.15,35.16,35.1,35.11,11600.0,20.8555,20.8615,20.8259,20.8318,11600.0
2006-09-19 11:20:00,35.1,35.12,35.1,35.1,13400.0,20.8259,20.8377,20.8259,20.8259,13400.0
2006-09-19 11:25:00,35.1,35.11,35.1,35.1,11200.0,20.8259,20.8318,20.8259,20.8259,11200.0
2006-09-19 11:30:00,35.11,35.13,35.1,35.12,15300.0,20.8318,20.8437,20.8259,20.8377,15300.0
2006-09-19 11:35:00,35.12,35.16,35.12,35.15,18600.0,20.8377,20.8615,20.8377,20.8555,18600.0
2006-09-19 11:40:00,35.16,35.17,35.14,35.14,14200.0,20.8615,20.8674,20.8496,20.8496,14200.0
2006-09-19 11:45:00,35.15,35.15,35.11,35.13,11500.0,20.8555,20.8555,20.8318,20.8437,11500.0
2006-09-19 11:50:00,35.13,35.18,35.11,35.18,16400.0,20.8437,20.8733,20.8318,20.8733,16400.0
2006-09-19 11:55:00,35.17,35.19,35.15,35.16,9600.0,20.8674,20.8793,20.8555,20.8615,9600.0
2006-09-19 12:00:00,35.16,35.16,35.1,35.1,18300.0,20.8615,20.8615,20.8259,20.8259,18300.0
2006-09-19 12:05:00,35.09,35.11,35.08,35.11,66300.0,20.8199,20.8318,20.814,20.8318,66300.0
2006-09-19 12:10:00,35.11,35.13,35.1,35.1,11000.0,20.8318,20.8437,20.8259,20.8259,11000.0
2006-09-19 12:15:00,35.1,35.12,35.1,35.12,38600.0,20.8259,20.8377,20.8259,20.8377,38600.0
2006-09-19 12:20:00,35.11,35.13,35.1,35.12,19500.0,20.8318,20.8437,20.8259,20.8377,19500.0
2006-09-19 12:25:00,35.12,35.12,35.1,35.11,5700.0,20.8377,20.8377,20.8259,20.8318,5700.0
2006-09-19 12:30:00,35.11,35.13,35.1,35.11,7700.0,20.8318,20.8437,20.8259,20.8318,7700.0
2006-09-19 12:35:00,35.12,35.12,35.1,35.11,6100.0,20.8377,20.8377,20.8259,20.8318,6100.0
2006-09-19 12:40:00,35.11,35.12,35.1,35.11,69600.0,20.8318,20.8377,20.8259,20.8318,69600.0
2006-09-19 12:45:00,35.1,35.11,35.09,35.1,14900.0,20.8259,20.8318,20.8199,20.8259,14900.0
2006-09-19 12:50:00,35.1,35.14,35.09,35.1,37700.0,20.8259,20.8496,20.8199,20.8259,37700.0
2006-09-19 12:55:00,35.11,35.12,35.11,35.12,9200.0,20.8318,20.8377,20.8318,20.8377,9200.0
2006-09-19 13:00:00,35.12,35.14,35.11,35.14,5800.0,20.8377,20.8496,20.8318,20.8496,5800.0
2006-09-19 13:05:00,35.13,35.14,35.12,35.12,6600.0,20.8437,20.8496,20.8377,20.8377,6600.0
2006-09-19 13:10:00,35.12,35.13,35.1,35.12,5900.0,20.8377,20.8437,20.8259,20.8377,5900.0
2006-09-19 13:15:00,35.12,35.12,35.1,35.11,8800.0,20.8377,20.8377,20.8259,20.8318,8800.0
2006-09-19 13:20:00,35.11,35.18,35.11,35.18,5200.0,20.8318,20.8733,20.8318,20.8733,5200.0
2006-09-19 13:25:00,35.18,35.18,35.15,35.16,5700.0,20.8733,20.8733,20.8555,20.8615,5700.0
2006-09-19 13:30:00,35.15,35.16,35.14,35.16,6700.0,20.8555,20.8615,20.8496,20.8615,6700.0
2006-09-19 13:35:00,35.16,35.18,35.12,35.12,16200.0,20.8615,20.8733,20.8377,20.8377,16200.0
2006-09-19 13:40:00,35.12,35.14,35.11,35.14,6600.0,20.8377,20.8496,20.8318,20.8496,6600.0
2006-09-19 13:45:00,35.14,35.19,35.13,35.19,6000.0,20.8496,20.8793,20.8437,20.8793,6000.0
2006-09-19 13:50:00,35.18,35.19,35.17,35.18,5700.0,20.8733,20.8793,20.8674,20.8733,5700.0
2006-09-19 13:55:00,35.19,35.2,35.17,35.18,9000.0,20.8793,20.8852,20.8674,20.8733,9000.0
2006-09-19 14:00:00,35.19,35.21,35.18,35.21,6100.0,20.8793,20.8911,20.8733,20.8911,6100.0
2006-09-19 14:05:00,35.21,35.22,35.19,35.2,6300.0,20.8911,20.8971,20.8793,20.8852,6300.0
2006-09-19 14:10:00,35.19,35.2,35.17,35.18,9700.0,20.8793,20.8852,20.8674,20.8733,9700.0
2006-09-19 14:15:00,35.18,35.19,35.18,35.19,7300.0,20.8733,20.8793,20.8733,20.8793,7300.0
2006-09-19 14:20:00,35.19,35.23,35.17,35.17,17600.0,20.8793,20.903,20.8674,20.8674,17600.0
2006-09-19 14:25:00,35.18,35.18,35.17,35.18,6700.0,20.8733,20.8733,20.8674,20.8733,6700.0
2006-09-19 14:30:00,35.18,35.21,35.17,35.2,7000.0,20.8733,20.8911,20.8674,20.8852,7000.0
2006-09-19 14:35:00,35.2,35.21,35.19,35.19,4800.0,20.8852,20.8911,20.8793,20.8793,4800.0
2006-09-19 14:40:00,35.18,35.19,35.16,35.16,6500.0,20.8733,20.8793,20.8615,20.8615,6500.0
2006-09-19 14:45:00,35.17,35.17,35.15,35.17,8100.0,20.8674,20.8674,20.8555,20.8674,8100.0
2006-09-19 14:50:00,35.17,35.2,35.17,35.2,13700.0,20.8674,20.8852,20.8674,20.8852,13700.0
2006-09-19 14:55:00,35.2,35.23,35.2,35.21,26800.0,20.8852,20.903,20.8852,20.8911,26800.0
2006-09-19 15:00:00,35.21,35.21,35.2,35.21,6200.0,20.8911,20.8911,20.8852,20.8911,6200.0
2006-09-19 15:05:00,35.21,35.21,35.2,35.21,17500.0,20.8911,20.8911,20.8852,20.8911,17500.0
2006-09-19 15:10:00,35.21,35.22,35.2,35.22,21400.0,20.8911,20.8971,20.8852,20.8971,21400.0
2006-09-19 15:15:00,35.22,35.22,35.2,35.2,26500.0,20.8971,20.8971,20.8852,20.8852,26500.0
2006-09-19 15:20:00,35.2,35.25,35.18,35.24,34900.0,20.8852,20.9149,20.8733,20.9089,34900.0
2006-09-19 15:25:00,35.24,35.25,35.22,35.25,16100.0,20.9089,20.9149,20.8971,20.9149,16100.0
2006-09-19 15:30:00,35.25,35.27,35.21,35.21,28300.0,20.9149,20.9267,20.8911,20.8911,28300.0
2006-09-19 15:35:00,35.21,35.24,35.2,35.24,27400.0,20.8911,20.9089,20.8852,20.9089,27400.0
2006-09-19 15:40:00,35.24,35.29,35.24,35.29,26700.0,20.9089,20.9386,20.9089,20.9386,26700.0
2006-09-19 15:45:00,35.29,35.31,35.28,35.3,13900.0,20.9386,20.9505,20.9327,20.9445,13900.0
2006-09-19 15:50:00,35.31,35.33,35.29,35.33,32200.0,20.9505,20.9623,20.9386,20.9623,32200.0
2006-09-19 15:55:00,35.33,35.37,35.32,35.36,61300.0,20.9623,20.9861,20.9564,20.9801,61300.0
2006-09-20 09:30:00,35.69,35.69,35.5,35.62,109400.0,21.1759,21.1759,21.0632,21.1344,109400.0
2006-09-20 09:35:00,35.6,35.69,35.56,35.67,67300.0,21.1225,21.1759,21.0988,21.1641,67300.0
2006-09-20 09:40:00,35.68,35.75,35.64,35.75,55400.0,21.17,21.2115,21.1463,21.2115,55400.0
2006-09-20 09:45:00,35.75,35.8,35.7,35.73,28000.0,21.2115,21.2412,21.1819,21.1997,28000.0
2006-09-20 09:50:00,35.73,35.77,35.71,35.72,33200.0,21.1997,21.2234,21.1878,21.1937,33200.0
2006-09-20 09:55:00,35.72,35.76,35.71,35.76,23900.0,21.1937,21.2175,21.1878,21.2175,23900.0
2006-09-20 10:00:00,35.76,35.78,35.75,35.76,20300.0,21.2175,21.2293,21.2115,21.2175,20300.0
2006-09-20 10:05:00,35.77,35.77,35.74,35.75,24600.0,21.2234,21.2234,21.2056,21.2115,24600.0
2006-09-20 10:10:00,35.75,35.75,35.69,35.7,24300.0,21.2115,21.2115,21.1759,21.1819,24300.0
2006-09-20 10:15:00,35.7,35.7,35.64,35.68,26000.0,21.1819,21.1819,21.1463,21.17,26000.0
2006-09-20 10:20:00,35.68,35.73,35.66,35.73,17100.0,21.17,21.1997,21.1581,21.1997,17100.0
2006-09-20 10:25:00,35.73,35.75,35.71,35.75,15400.0,21.1997,21.2115,21.1878,21.2115,15400.0
2006-09-20 10:30:00,35.74,35.75,35.7,35.73,16300.0,21.2056,21.2115,21.1819,21.1997,16300.0
2006-09-20 10:35:00,35.73,35.85,35.71,35.85,41600.0,21.1997,21.2709,21.1878,21.2709,41600.0
2006-09-20 10:40:00,35.85,35.88,35.79,35.87,24200.0,21.2709,21.2887,21.2353,21.2827,24200.0
2006-09-20 10:45:00,35.86,35.89,35.86,35.88,18600.0,21.2768,21.2946,21.2768,21.2887,18600.0
2006-09-20 10:50:00,35.88,35.88,35.85,35.87,13400.0,21.2887,21.2887,21.2709,21.2827,13400.0
2006-09-20 10:55:00,35.88,35.88,35.81,35.84,15600.0,21.2887,21.2887,21.2471,21.2649,15600.0
2006-09-20 11:00:00,35.82,35.86,35.81,35.86,16100.0,21.2531,21.2768,21.2471,21.2768,16100.0
2006-09-20 11:05:00,35.85,35.89,35.85,35.87,17100.0,21.2709,21.2946,21.2709,21.2827,17100.0
2006-09-20 11:10:00,35.88,35.88,35.85,35.87,19300.0,21.2887,21.2887,21.2709,21.2827,19300.0
2006-09-20 11:15:00,35.88,35.88,35.87,35.88,6000.0,21.2887,21.2887,21.2827,21.2887,6000.0
2006-09-20 11:20:00,35.88,35.89,35.87,35.87,17200.0,21.2887,21.2946,21.2827,21.2827,17200.0
2006-09-20 11:25:00,35.88,35.9,35.87,35.88,11700.0,21.2887,21.3005,21.2827,21.2887,11700.0
2006-09-20 11:30:00,35.89,35.9,35.88,35.88,8400.0,21.2946,21.3005,21.2887,21.2887,8400.0
2006-09-20 11:35:00,35.89,35.89,35.88,35.89,5600.0,21.2946,21.2946,21.2887,21.2946,5600.0
2006-09-20 11:40:00,35.88,35.89,35.87,35.88,8700.0,21.2887,21.2946,21.2827,21.2887,8700.0
2006-09-20 11:45:00,35.88,35.88,35.87,35.87,5400.0,21.2887,21.2887,21.2827,21.2827,5400.0
2006-09-20 11:50:00,35.88,35.88,35.84,35.85,13800.0,21.2887,21.2887,21.2649,21.2709,13800.0
2006-09-20 11:55:00,35.86,35.9,35.85,35.86,27100.0,21.2768,21.3005,21.2709,21.2768,27100.0
2006-09-20 12:00:00,35.85,35.86,35.77,35.78,19800.0,21.2709,21.2768,21.2234,21.2293,19800.0
2006-09-20 12:05:00,35.77,35.78,35.75,35.76,8600.0,21.2234,21.2293,21.2115,21.2175,8600.0
2006-09-20 12:10:00,35.76,35.76,35.74,35.74,6200.0,21.2175,21.2175,21.2056,21.2056,6200.0
2006-09-20 12:15:00,35.75,35.75,35.7,35.7,8700.0,21.2115,21.2115,21.1819,21.1819,8700.0
2006-09-20 12:20:00,35.69,35.71,35.68,35.68,4500.0,21.1759,21.1878,21.17,21.17,4500.0
2006-09-20 12:25:00,35.69,35.69,35.67,35.68,7800.0,21.1759,21.1759,21.1641,21.17,7800.0
2006-09-20 12:30:00,35.68,35.71,35.67,35.71,8200.0,21.17,21.1878,21.1641,21.1878,8200.0
2006-09-20 12:35:00,35.7,35.71,35.69,35.71,8400.0,21.1819,21.1878,21.1759,21.1878,8400.0
2006-09-20 12:40:00,35.71,35.71,35.67,35.69,7300.0,21.1878,21.1878,21.1641,21.1759,7300.0
2006-09-20 12:45:00,35.69,35.69,35.67,35.68,11000.0,21.1759,21.1759,21.1641,21.17,11000.0
2006-09-20 12:50:00,35.67,35.69,35.66,35.67,5800.0,21.1641,21.1759,21.1581,21.1641,5800.0
2006-09-20 12:55:00,35.66,35.66,35.64,35.64,6000.0,21.1581,21.1581,21.1463,21.1463,6000.0
2006-09-20 13:00:00,35.65,35.65,35.63,35.63,3600.0,21.1522,21.1522,21.1403,21.1403,3600.0
2006-09-20 13:05:00,35.63,35.64,35.6,35.61,7100.0,21.1403,21.1463,21.1225,21.1285,7100.0
2006-09-20 13:10:00,35.6,35.61,35.59,35.6,6600.0,21.1225,21.1285,21.1166,21.1225,6600.0
2006-09-20 13:15:00,35.59,35.69,35.59,35.68,41400.0,21.1166,21.1759,21.1166,21.17,41400.0
2006-09-20 13:20:00,35.67,35.72,35.66,35.71,10800.0,21.1641,21.1937,21.1581,21.1878,10800.0
2006-09-20 13:25:00,35.71,35.72,35.71,35.71,6000.0,21.1878,21.1937,21.1878,21.1878,6000.0
2006-09-20 13:30:00,35.71,35.77,35.71,35.76,8000.0,21.1878,21.2234,21.1878,21.2175,8000.0
2006-09-20 13:35:00,35.78,35.79,35.77,35.79,9800.0,21.2293,21.2353,21.2234,21.2353,9800.0
2006-09-20 13:40:00,35.79,35.84,35.79,35.84,14000.0,21.2353,21.2649,21.2353,21.2649,14000.0
2006-09-20 13:45:00,35.84,35.87,35.84,35.86,20700.0,21.2649,21.2827,21.2649,21.2768,20700.0
2006-09-20 13:50:00,35.86,35.9,35.86,35.88,9100.0,21.2768,21.3005,21.2768,21.2887,9100.0
2006-09-20 13:55:00,35.88,35.9,35.87,35.89,16300.0,21.2887,21.3005,21.2827,21.2946,16300.0
2006-09-20 14:00:00,35.9,35.93,35.89,35.92,38500.0,21.3005,21.3183,21.2946,21.3124,38500.0
2006-09-20 14:05:00,35.91,35.92,35.84,35.85,11500.0,21.3065,21.3124,21.2649,21.2709,11500.0
2006-09-20 14:10:00,35.85,35.88,35.76,35.78,18200.0,21.2709,21.2887,21.2175,21.2293,18200.0
2006-09-20 14:15:00,35.78,35.84,35.72,35.73,25100.0,21.2293,21.2649,21.1937,21.1997,25100.0
2006-09-20 14:20:00,35.75,35.81,35.71,35.73,20000.0,21.2115,21.2471,21.1878,21.1997,20000.0
2006-09-20 14:25:00,35.73,35.79,35.61,35.61,25400.0,21.1997,21.2353,21.1285,21.1285,25400.0
2006-09-20 14:30:00,35.62,35.63,35.52,35.58,46600.0,21.1344,21.1403,21.0751,21.1107,46600.0
2006-09-20 14:35:00,35.59,35.61,35.56,35.57,12300.0,21.1166,21.1285,21.0988,21.1047,12300.0
2006-09-20 14:40:00,35.55,35.56,35.53,35.55,26700.0,21.0929,21.0988,21.081,21.0929,26700.0
2006-09-20 14:45:00,35.54,35.54,35.47,35.49,23900.0,21.0869,21.0869,21.0454,21.0573,23900.0
2006-09-20 14:50:00,35.51,35.55,35.47,35.54,18300.0,21.0691,21.0929,21.0454,21.0869,18300.0
2006-09-20 14:55:00,35.55,35.63,35.55,35.62,22700.0,21.0929,21.1403,21.0929,21.1344,22700.0
2006-09-20 15:00:00,35.6,35.67,35.59,35.67,26400.0,21.1225,21.1641,21.1166,21.1641,26400.0
2006-09-20 15:05:00,35.67,35.7,35.66,35.67,18000.0,21.1641,21.1819,21.1581,21.1641,18000.0
2006-09-20 15:10:00,35.67,35.67,35.64,35.65,11900.0,21.1641,21.1641,21.1463,21.1522,11900.0
2006-09-20 15:15:00,35.64,35.65,35.62,35.62,23200.0,21.1463,21.1522,21.1344,21.1344,23200.0
2006-09-20 15:20:00,35.63,35.66,35.62,35.66,12400.0,21.1403,21.1581,21.1344,21.1581,12400.0
2006-09-20 15:25:00,35.66,35.67,35.64,35.66,22300.0,21.1581,21.1641,21.1463,21.1581,22300.0
2006-09-20 15:30:00,35.67,35.74,35.67,35.72,31600.0,21.1641,21.2056,21.1641,21.1937,31600.0
2006-09-20 15:35:00,35.73,35.73,35.67,35.68,24500.0,21.1997,21.1997,21.1641,21.17,24500.0
2006-09-20 15:40:00,35.68,35.68,35.63,35.64,43300.0,21.17,21.17,21.1403,21.1463,43300.0
2006-09-20 15:45:00,35.64,35.66,35.64,35.64,31300.0,21.1463,21.1581,21.1463,21.1463,31300.0
2006-09-20 15:50:00,35.65,35.69,35.63,35.68,23100.0,21.1522,21.1759,21.1403,21.17,23100.0
2006-09-20 15:55:00,35.69,35.69,35.64,35.65,38200.0,21.1759,21.1759,21.1463,21.1522,38200.0
2006-09-21 09:30:00,35.97,35.99,35.9,35.95,104800.0,21.3421,21.3539,21.3005,21.3302,104800.0
2006-09-21 09:35:00,35.96,35.99,35.91,35.98,64400.0,21.3361,21.3539,21.3065,21.348,64400.0
2006-09-21 09:40:00,35.95,36.0,35.95,35.99,60700.0,21.3302,21.3599,21.3302,21.3539,60700.0
2006-09-21 09:45:00,36.0,36.0,35.93,35.93,27500.0,21.3599,21.3599,21.3183,21.3183,27500.0
2006-09-21 09:50:00,35.93,35.97,35.9,35.97,32000.0,21.3183,21.3421,21.3005,21.3421,32000.0
2006-09-21 09:55:00,35.97,35.98,35.95,35.95,22400.0,21.3421,21.348,21.3302,21.3302,22400.0
2006-09-21 10:00:00,35.95,35.96,35.92,35.96,30500.0,21.3302,21.3361,21.3124,21.3361,30500.0
2006-09-21 10:05:00,35.96,35.96,35.92,35.93,12800.0,21.3361,21.3361,21.3124,21.3183,12800.0
2006-09-21 10:10:00,35.93,35.96,35.91,35.93,25700.0,21.3183,21.3361,21.3065,21.3183,25700.0
2006-09-21 10:15:00,35.93,35.96,35.89,35.96,126500.0,21.3183,21.3361,21.2946,21.3361,126500.0
2006-09-21 10:20:00,35.95,35.98,35.95,35.95,4100.0,21.3302,21.348,21.3302,21.3302,4100.0
2006-09-21 10:25:00,35.95,35.99,35.94,35.97,12000.0,21.3302,21.3539,21.3243,21.3421,12000.0
2006-09-21 10:30:00,35.97,35.98,35.9,35.9,12100.0,21.3421,21.348,21.3005,21.3005,12100.0
2006-09-21 10:35:00,35.9,35.9,35.86,35.86,8300.0,21.3005,21.3005,21.2768,21.2768,8300.0
2006-09-21 10:40:00,35.86,35.88,35.85,35.87,17400.0,21.2768,21.2887,21.2709,21.2827,17400.0
2006-09-21 10:45:00,35.87,35.93,35.85,35.91,16700.0,21.2827,21.3183,21.2709,21.3065,16700.0
2006-09-21 10:50:00,35.92,35.92,35.88,35.89,9900.0,21.3124,21.3124,21.2887,21.2946,9900.0
2006-09-21 10:55:00,35.88,35.91,35.88,35.91,11600.0,21.2887,21.3065,21.2887,21.3065,11600.0
2006-09-21 11:00:00,35.9,35.93,35.9,35.92,9800.0,21.3005,21.3183,21.3005,21.3124,9800.0
2006-09-21 11:05:00,35.92,35.93,35.9,35.92,22100.0,21.3124,21.3183,21.3005,21.3124,22100.0
2006-09-21 11:10:00,35.9,35.92,35.89,35.91,11900.0,21.3005,21.3124,21.2946,21.3065,11900.0
2006-09-21 11:15:00,35.92,35.92,35.9,35.92,13700.0,21.3124,21.3124,21.3005,21.3124,13700.0
2006-09-21 11:20:00,35.91,35.91,35.88,35.88,19300.0,21.3065,21.3065,21.2887,21.2887,19300.0
2006-09-21 11:25:00,35.89,35.9,35.87,35.89,9100.0,21.2946,21.3005,21.2827,21.2946,9100.0
2006-09-21 11:30:00,35.91,35.91,35.89,35.91,9500.0,21.3065,21.3065,21.2946,21.3065,9500.0
2006-09-21 11:35:00,35.91,35.92,35.9,35.91,4700.0,21.3065,21.3124,21.3005,21.3065,4700.0
2006-09-21 11:40:00,35.92,35.94,35.89,35.89,29200.0,21.3124,21.3243,21.2946,21.2946,29200.0
2006-09-21 11:45:00,35.9,35.91,35.89,35.9,9700.0,21.3005,21.3065,21.2946,21.3005,9700.0
2006-09-21 11:50:00,35.91,35.98,35.9,35.96,39200.0,21.3065,21.348,21.3005,21.3361,39200.0
2006-09-21 11:55:00,35.96,35.98,35.95,35.96,13700.0,21.3361,21.348,21.3302,21.3361,13700.0
2006-09-21 12:00:00,35.97,35.97,35.9,35.92,44200.0,21.3421,21.3421,21.3005,21.3124,44200.0
2006-09-21 12:05:00,35.9,35.91,35.89,35.91,22800.0,21.3005,21.3065,21.2946,21.3065,22800.0
2006-09-21 12:10:00,35.91,35.91,35.88,35.88,13400.0,21.3065,21.3065,21.2887,21.2887,13400.0
2006-09-21 12:15:00,35.89,35.89,35.83,35.85,18000.0,21.2946,21.2946,21.259,21.2709,18000.0
2006-09-21 12:20:00,35.84,35.86,35.8,35.8,10800.0,21.2649,21.2768,21.2412,21.2412,10800.0
2006-09-21 12:25:00,35.8,35.81,35.77,35.77,15000.0,21.2412,21.2471,21.2234,21.2234,15000.0
2006-09-21 12:30:00,35.77,35.78,35.73,35.74,48000.0,21.2234,21.2293,21.1997,21.2056,48000.0
2006-09-21 12:35:00,35.74,35.74,35.72,35.73,9000.0,21.2056,21.2056,21.1937,21.1997,9000.0
2006-09-21 12:40:00,35.73,35.73,35.67,35.68,28700.0,21.1997,21.1997,21.1641,21.17,28700.0
2006-09-21 12:45:00,35.67,35.68,35.65,35.65,8900.0,21.1641,21.17,21.1522,21.1522,8900.0
2006-09-21 12:50:00,35.66,35.66,35.63,35.63,6100.0,21.1581,21.1581,21.1403,21.1403,6100.0
2006-09-21 12:55:00,35.63,35.64,35.57,35.57,25200.0,21.1403,21.1463,21.1047,21.1047,25200.0
2006-09-21 13:00:00,35.56,35.57,35.53,35.53,22700.0,21.0988,21.1047,21.081,21.081,22700.0
2006-09-21 13:05:00,35.52,35.52,35.47,35.49,30000.0,21.0751,21.0751,21.0454,21.0573,30000.0
2006-09-21 13:10:00,35.48,35.5,35.44,35.48,53400.0,21.0513,21.0632,21.0276,21.0513,53400.0
2006-09-21 13:15:00,35.48,35.51,35.45,35.51,16900.0,21.0513,21.0691,21.0335,21.0691,16900.0
2006-09-21 13:20:00,35.51,35.54,35.5,35.51,12500.0,21.0691,21.0869,21.0632,21.0691,12500.0
2006-09-21 13:25:00,35.52,35.54,35.5,35.51,8200.0,21.0751,21.0869,21.0632,21.0691,8200.0
2006-09-21 13:30:00,35.5,35.55,35.5,35.55,9900.0,21.0632,21.0929,21.0632,21.0929,9900.0
2006-09-21 13:35:00,35.53,35.62,35.53,35.61,18400.0,21.081,21.1344,21.081,21.1285,18400.0
2006-09-21 13:40:00,35.61,35.63,35.6,35.63,8300.0,21.1285,21.1403,21.1225,21.1403,8300.0
2006-09-21 13:45:00,35.63,35.65,35.63,35.64,5700.0,21.1403,21.1522,21.1403,21.1463,5700.0
2006-09-21 13:50:00,35.63,35.65,35.61,35.62,6300.0,21.1403,21.1522,21.1285,21.1344,6300.0
2006-09-21 13:55:00,35.61,35.63,35.59,35.61,15500.0,21.1285,21.1403,21.1166,21.1285,15500.0
2006-09-21 14:00:00,35.62,35.65,35.53,35.54,43800.0,21.1344,21.1522,21.081,21.0869,43800.0
2006-09-21 14:05:00,35.55,35.55,35.51,35.53,18200.0,21.0929,21.0929,21.0691,21.081,18200.0
2006-09-21 14:10:00,35.52,35.59,35.52,35.56,12800.0,21.0751,21.1166,21.0751,21.0988,12800.0
2006-09-21 14:15:00,35.58,35.59,35.55,35.55,8200.0,21.1107,21.1166,21.0929,21.0929,8200.0
2006-09-21 14:20:00,35.54,35.55,35.49,35.49,8000.0,21.0869,21.0929,21.0573,21.0573,8000.0
2006-09-21 14:25:00,35.5,35.51,35.45,35.47,7900.0,21.0632,21.0691,21.0335,21.0454,7900.0
2006-09-21 14:30:00,35.46,35.52,35.45,35.51,11900.0,21.0395,21.0751,21.0335,21.0691,11900.0
2006-09-21 14:35:00,35.5,35.51,35.48,35.48,10800.0,21.0632,21.0691,21.0513,21.0513,10800.0
2006-09-21 14:40:00,35.47,35.48,35.43,35.44,10800.0,21.0454,21.0513,21.0217,21.0276,10800.0
2006-09-21 14:45:00,35.45,35.49,35.45,35.47,14700.0,21.0335,21.0573,21.0335,21.0454,14700.0
2006-09-21 14:50:00,35.46,35.47,35.42,35.42,14400.0,21.0395,21.0454,21.0157,21.0157,14400.0
2006-09-21 14:55:00,35.42,35.44,35.38,35.4,15100.0,21.0157,21.0276,20.992,21.0039,15100.0
2006-09-21 15:00:00,35.4,35.41,35.38,35.38,25100.0,21.0039,21.0098,20.992,20.992,25100.0
2006-09-21 15:05:00,35.39,35.39,35.32,35.33,26000.0,20.9979,20.9979,20.9564,20.9623,26000.0
2006-09-21 15:10:00,35.32,35.32,35.24,35.24,49700.0,20.9564,20.9564,20.9089,20.9089,49700.0
2006-09-21 15:15:00,35.25,35.25,35.22,35.24,63300.0,20.9149,20.9149,20.8971,20.9089,63300.0
2006-09-21 15:20:00,35.24,35.32,35.24,35.31,25000.0,20.9089,20.9564,20.9089,20.9505,25000.0
2006-09-21 15:25:00,35.32,35.34,35.31,35.34,18000.0,20.9564,20.9683,20.9505,20.9683,18000.0
2006-09-21 15:30:00,35.34,35.35,35.32,35.32,31200.0,20.9683,20.9742,20.9564,20.9564,31200.0
2006-09-21 15:35:00,35.34,35.35,35.32,35.33,40200.0,20.9683,20.9742,20.9564,20.9623,40200.0
2006-09-21 15:40:00,35.33,35.35,35.33,35.35,10000.0,20.9623,20.9742,20.9623,20.9742,10000.0
2006-09-21 15:45:00,35.34,35.36,35.33,35.33,16300.0,20.9683,20.9801,20.9623,20.9623,16300.0
2006-09-21 15:50:00,35.33,35.4,35.33,35.39,17500.0,20.9623,21.0039,20.9623,20.9979,17500.0
2006-09-21 15:55:00,35.39,35.4,35.35,35.35,51800.0,20.9979,21.0039,20.9742,20.9742,51800.0
2006-09-22 09:30:00,35.35,35.49,35.35,35.45,42900.0,20.9742,21.0573,20.9742,21.0335,42900.0
2006-09-22 09:35:00,35.45,35.45,35.42,35.43,20400.0,21.0335,21.0335,21.0157,21.0217,20400.0
2006-09-22 09:40:00,35.43,35.49,35.43,35.48,24900.0,21.0217,21.0573,21.0217,21.0513,24900.0
2006-09-22 09:45:00,35.49,35.5,35.48,35.49,13200.0,21.0573,21.0632,21.0513,21.0573,13200.0
2006-09-22 09:50:00,35.49,35.49,35.43,35.45,15600.0,21.0573,21.0573,21.0217,21.0335,15600.0
2006-09-22 09:55:00,35.45,35.49,35.44,35.47,10700.0,21.0335,21.0573,21.0276,21.0454,10700.0
2006-09-22 10:00:00,35.47,35.49,35.36,35.37,13600.0,21.0454,21.0573,20.9801,20.9861,13600.0
2006-09-22 10:05:00,35.37,35.4,35.37,35.38,8700.0,20.9861,21.0039,20.9861,20.992,8700.0
2006-09-22 10:10:00,35.39,35.39,35.37,35.38,12800.0,20.9979,20.9979,20.9861,20.992,12800.0
2006-09-22 10:15:00,35.37,35.41,35.36,35.39,18300.0,20.9861,21.0098,20.9801,20.9979,18300.0
2006-09-22 10:20:00,35.39,35.4,35.38,35.39,13600.0,20.9979,21.0039,20.992,20.9979,13600.0
2006-09-22 10:25:00,35.37,35.38,35.33,35.35,13900.0,20.9861,20.992,20.9623,20.9742,13900.0
2006-09-22 10:30:00,35.35,35.35,35.32,35.34,8800.0,20.9742,20.9742,20.9564,20.9683,8800.0
2006-09-22 10:35:00,35.34,35.34,35.31,35.32,28600.0,20.9683,20.9683,20.9505,20.9564,28600.0
2006-09-22 10:40:00,35.32,35.33,35.3,35.31,13500.0,20.9564,20.9623,20.9445,20.9505,13500.0
2006-09-22 10:45:00,35.3,35.31,35.29,35.3,11000.0,20.9445,20.9505,20.9386,20.9445,11000.0
2006-09-22 10:50:00,35.3,35.3,35.26,35.27,19800.0,20.9445,20.9445,20.9208,20.9267,19800.0
2006-09-22 10:55:00,35.26,35.29,35.26,35.28,20100.0,20.9208,20.9386,20.9208,20.9327,20100.0
2006-09-22 11:00:00,35.28,35.31,35.28,35.31,8600.0,20.9327,20.9505,20.9327,20.9505,8600.0
2006-09-22 11:05:00,35.31,35.32,35.31,35.31,12600.0,20.9505,20.9564,20.9505,20.9505,12600.0
2006-09-22 11:10:00,35.31,35.36,35.3,35.34,15000.0,20.9505,20.9801,20.9445,20.9683,15000.0
2006-09-22 11:15:00,35.36,35.37,35.34,35.37,19300.0,20.9801,20.9861,20.9683,20.9861,19300.0
2006-09-22 11:20:00,35.36,35.38,35.34,35.37,7300.0,20.9801,20.992,20.9683,20.9861,7300.0
2006-09-22 11:25:00,35.37,35.4,35.36,35.4,8800.0,20.9861,21.0039,20.9801,21.0039,8800.0
2006-09-22 11:30:00,35.39,35.42,35.39,35.41,13100.0,20.9979,21.0157,20.9979,21.0098,13100.0
2006-09-22 11:35:00,35.4,35.45,35.4,35.45,13800.0,21.0039,21.0335,21.0039,21.0335,13800.0
2006-09-22 11:40:00,35.45,35.46,35.44,35.44,14800.0,21.0335,21.0395,21.0276,21.0276,14800.0
2006-09-22 11:45:00,35.44,35.46,35.41,35.45,12900.0,21.0276,21.0395,21.0098,21.0335,12900.0
2006-09-22 11:50:00,35.45,35.47,35.45,35.47,6200.0,21.0335,21.0454,21.0335,21.0454,6200.0
2006-09-22 11:55:00,35.47,35.49,35.45,35.46,19100.0,21.0454,21.0573,21.0335,21.0395,19100.0
2006-09-22 12:00:00,35.46,35.46,35.36,35.36,17200.0,21.0395,21.0395,20.9801,20.9801,17200.0
2006-09-22 12:05:00,35.36,35.36,35.34,35.34,5600.0,20.9801,20.9801,20.9683,20.9683,5600.0
2006-09-22 12:10:00,35.34,35.34,35.31,35.32,10300.0,20.9683,20.9683,20.9505,20.9564,10300.0
2006-09-22 12:15:00,35.32,35.35,35.31,35.34,8600.0,20.9564,20.9742,20.9505,20.9683,8600.0
2006-09-22 12:20:00,35.35,35.38,35.34,35.38,11400.0,20.9742,20.992,20.9683,20.992,11400.0
2006-09-22 12:25:00,35.38,35.4,35.37,35.39,8000.0,20.992,21.0039,20.9861,20.9979,8000.0
2006-09-22 12:30:00,35.39,35.39,35.35,35.36,9200.0,20.9979,20.9979,20.9742,20.9801,9200.0
2006-09-22 12:35:00,35.35,35.36,35.32,35.35,8500.0,20.9742,20.9801,20.9564,20.9742,8500.0
2006-09-22 12:40:00,35.35,35.37,35.34,35.36,11700.0,20.9742,20.9861,20.9683,20.9801,11700.0
2006-09-22 12:45:00,35.36,35.42,35.36,35.41,13200.0,20.9801,21.0157,20.9801,21.0098,13200.0
2006-09-22 12:50:00,35.4,35.41,35.39,35.4,7600.0,21.0039,21.0098,20.9979,21.0039,7600.0
2006-09-22 12:55:00,35.41,35.41,35.39,35.41,11100.0,21.0098,21.0098,20.9979,21.0098,11100.0
2006-09-22 13:00:00,35.4,35.43,35.4,35.41,11000.0,21.0039,21.0217,21.0039,21.0098,11000.0
2006-09-22 13:05:00,35.4,35.4,35.34,35.34,30900.0,21.0039,21.0039,20.9683,20.9683,30900.0
2006-09-22 13:10:00,35.34,35.34,35.33,35.34,15600.0,20.9683,20.9683,20.9623,20.9683,15600.0
2006-09-22 13:15:00,35.34,35.42,35.34,35.41,12600.0,20.9683,21.0157,20.9683,21.0098,12600.0
2006-09-22 13:20:00,35.4,35.41,35.39,35.4,7900.0,21.0039,21.0098,20.9979,21.0039,7900.0
2006-09-22 13:25:00,35.39,35.4,35.38,35.39,4900.0,20.9979,21.0039,20.992,20.9979,4900.0
2006-09-22 13:30:00,35.38,35.41,35.38,35.4,8900.0,20.992,21.0098,20.992,21.0039,8900.0
2006-09-22 13:35:00,35.4,35.42,35.4,35.41,15100.0,21.0039,21.0157,21.0039,21.0098,15100.0
2006-09-22 13:40:00,35.41,35.41,35.4,35.4,7700.0,21.0098,21.0098,21.0039,21.0039,7700.0
2006-09-22 13:45:00,35.39,35.39,35.37,35.38,6300.0,20.9979,20.9979,20.9861,20.992,6300.0
2006-09-22 13:50:00,35.39,35.39,35.37,35.38,7100.0,20.9979,20.9979,20.9861,20.992,7100.0
2006-09-22 13:55:00,35.39,35.39,35.37,35.38,4800.0,20.9979,20.9979,20.9861,20.992,4800.0
2006-09-22 14:00:00,35.39,35.39,35.38,35.38,9000.0,20.9979,20.9979,20.992,20.992,9000.0
2006-09-22 14:05:00,35.39,35.43,35.39,35.42,9200.0,20.9979,21.0217,20.9979,21.0157,9200.0
2006-09-22 14:10:00,35.42,35.43,35.4,35.41,12900.0,21.0157,21.0217,21.0039,21.0098,12900.0
2006-09-22 14:15:00,35.41,35.41,35.39,35.41,7100.0,21.0098,21.0098,20.9979,21.0098,7100.0
2006-09-22 14:20:00,35.41,35.46,35.4,35.46,7700.0,21.0098,21.0395,21.0039,21.0395,7700.0
2006-09-22 14:25:00,35.45,35.47,35.45,35.47,6300.0,21.0335,21.0454,21.0335,21.0454,6300.0
2006-09-22 14:30:00,35.47,35.48,35.41,35.41,29500.0,21.0454,21.0513,21.0098,21.0098,29500.0
2006-09-22 14:35:00,35.41,35.42,35.39,35.41,5100.0,21.0098,21.0157,20.9979,21.0098,5100.0
2006-09-22 14:40:00,35.4,35.4,35.37,35.38,10400.0,21.0039,21.0039,20.9861,20.992,10400.0
2006-09-22 14:45:00,35.38,35.38,35.35,35.36,17600.0,20.992,20.992,20.9742,20.9801,17600.0
2006-09-22 14:50:00,35.35,35.39,35.35,35.37,11900.0,20.9742,20.9979,20.9742,20.9861,11900.0
2006-09-22 14:55:00,35.37,35.44,35.35,35.42,49100.0,20.9861,21.0276,20.9742,21.0157,49100.0
2006-09-22 15:00:00,35.42,35.43,35.41,35.42,14000.0,21.0157,21.0217,21.0098,21.0157,14000.0
2006-09-22 15:05:00,35.42,35.45,35.41,35.44,22800.0,21.0157,21.0335,21.0098,21.0276,22800.0
2006-09-22 15:10:00,35.44,35.44,35.38,35.38,24300.0,21.0276,21.0276,20.992,20.992,24300.0
2006-09-22 15:15:00,35.38,35.4,35.38,35.39,25300.0,20.992,21.0039,20.992,20.9979,25300.0
2006-09-22 15:20:00,35.39,35.43,35.38,35.42,92500.0,20.9979,21.0217,20.992,21.0157,92500.0
2006-09-22 15:25:00,35.43,35.44,35.4,35.4,17200.0,21.0217,21.0276,21.0039,21.0039,17200.0
2006-09-22 15:30:00,35.41,35.41,35.38,35.39,22100.0,21.0098,21.0098,20.992,20.9979,22100.0
2006-09-22 15:35:00,35.38,35.39,35.37,35.38,19900.0,20.992,20.9979,20.9861,20.992,19900.0
2006-09-22 15:40:00,35.37,35.4,35.36,35.39,15800.0,20.9861,21.0039,20.9801,20.9979,15800.0
2006-09-22 15:45:00,35.38,35.39,35.34,35.36,19500.0,20.992,20.9979,20.9683,20.9801,19500.0
2006-09-22 15:50:00,35.36,35.41,35.36,35.41,25200.0,20.9801,21.0098,20.9801,21.0098,25200.0
2006-09-22 15:55:00,35.4,35.4,35.37,35.39,22500.0,21.0039,21.0039,20.9861,20.9979,22500.0
2006-09-25 09:30:00,35.55,35.59,35.49,35.49,42200.0,21.0929,21.1166,21.0573,21.0573,42200.0
2006-09-25 09:35:00,35.49,35.49,35.43,35.43,8000.0,21.0573,21.0573,21.0217,21.0217,8000.0
2006-09-25 09:40:00,35.47,35.47,35.35,35.38,17800.0,21.0454,21.0454,20.9742,20.992,17800.0
2006-09-25 09:45:00,35.38,35.39,35.22,35.22,36200.0,20.992,20.9979,20.8971,20.8971,36200.0
2006-09-25 09:50:00,35.22,35.29,35.21,35.26,26000.0,20.8971,20.9386,20.8911,20.9208,26000.0
2006-09-25 09:55:00,35.26,35.29,35.22,35.22,19800.0,20.9208,20.9386,20.8971,20.8971,19800.0
2006-09-25 10:00:00,35.22,35.37,35.21,35.36,28900.0,20.8971,20.9861,20.8911,20.9801,28900.0
2006-09-25 10:05:00,35.36,35.36,35.27,35.27,14700.0,20.9801,20.9801,20.9267,20.9267,14700.0
2006-09-25 10:10:00,35.27,35.27,35.14,35.16,29600.0,20.9267,20.9267,20.8496,20.8615,29600.0
2006-09-25 10:15:00,35.14,35.15,35.05,35.11,30800.0,20.8496,20.8555,20.7962,20.8318,30800.0
2006-09-25 10:20:00,35.11,35.18,35.1,35.16,7000.0,20.8318,20.8733,20.8259,20.8615,7000.0
2006-09-25 10:25:00,35.18,35.23,35.16,35.22,25300.0,20.8733,20.903,20.8615,20.8971,25300.0
2006-09-25 10:30:00,35.21,35.22,35.13,35.14,18700.0,20.8911,20.8971,20.8437,20.8496,18700.0
2006-09-25 10:35:00,35.14,35.15,35.1,35.13,20700.0,20.8496,20.8555,20.8259,20.8437,20700.0
2006-09-25 10:40:00,35.13,35.18,35.1,35.12,44300.0,20.8437,20.8733,20.8259,20.8377,44300.0
2006-09-25 10:45:00,35.11,35.14,35.1,35.13,22100.0,20.8318,20.8496,20.8259,20.8437,22100.0
2006-09-25 10:50:00,35.13,35.15,35.12,35.14,15800.0,20.8437,20.8555,20.8377,20.8496,15800.0
2006-09-25 10:55:00,35.14,35.18,35.14,35.15,19200.0,20.8496,20.8733,20.8496,20.8555,19200.0
2006-09-25 11:00:00,35.16,35.18,35.15,35.17,21400.0,20.8615,20.8733,20.8555,20.8674,21400.0
2006-09-25 11:05:00,35.17,35.19,35.15,35.19,7500.0,20.8674,20.8793,20.8555,20.8793,7500.0
2006-09-25 11:10:00,35.19,35.3,35.18,35.3,27200.0,20.8793,20.9445,20.8733,20.9445,27200.0
2006-09-25 11:15:00,35.3,35.3,35.24,35.24,33600.0,20.9445,20.9445,20.9089,20.9089,33600.0
2006-09-25 11:20:00,35.24,35.3,35.24,35.3,24800.0,20.9089,20.9445,20.9089,20.9445,24800.0
2006-09-25 11:25:00,35.3,35.33,35.29,35.33,26500.0,20.9445,20.9623,20.9386,20.9623,26500.0
2006-09-25 11:30:00,35.32,35.36,35.32,35.36,27800.0,20.9564,20.9801,20.9564,20.9801,27800.0
2006-09-25 11:35:00,35.35,35.35,35.33,35.34,13900.0,20.9742,20.9742,20.9623,20.9683,13900.0
2006-09-25 11:40:00,35.33,35.35,35.31,35.32,13600.0,20.9623,20.9742,20.9505,20.9564,13600.0
2006-09-25 11:45:00,35.32,35.33,35.31,35.32,14100.0,20.9564,20.9623,20.9505,20.9564,14100.0
2006-09-25 11:50:00,35.31,35.36,35.31,35.36,7700.0,20.9505,20.9801,20.9505,20.9801,7700.0
2006-09-25 11:55:00,35.36,35.38,35.32,35.32,20500.0,20.9801,20.992,20.9564,20.9564,20500.0
2006-09-25 12:00:00,35.33,35.33,35.28,35.3,13300.0,20.9623,20.9623,20.9327,20.9445,13300.0
2006-09-25 12:05:00,35.29,35.37,35.29,35.35,20400.0,20.9386,20.9861,20.9386,20.9742,20400.0
2006-09-25 12:10:00,35.35,35.45,35.35,35.44,25000.0,20.9742,21.0335,20.9742,21.0276,25000.0
2006-09-25 12:15:00,35.45,35.47,35.44,35.45,26400.0,21.0335,21.0454,21.0276,21.0335,26400.0
2006-09-25 12:20:00,35.46,35.5,35.44,35.49,27400.0,21.0395,21.0632,21.0276,21.0573,27400.0
2006-09-25 12:25:00,35.49,35.54,35.49,35.51,18600.0,21.0573,21.0869,21.0573,21.0691,18600.0
2006-09-25 12:30:00,35.51,35.51,35.47,35.47,48700.0,21.0691,21.0691,21.0454,21.0454,48700.0
2006-09-25 12:35:00,35.46,35.5,35.46,35.48,17900.0,21.0395,21.0632,21.0395,21.0513,17900.0
2006-09-25 12:40:00,35.48,35.55,35.48,35.55,75300.0,21.0513,21.0929,21.0513,21.0929,75300.0
2006-09-25 12:45:00,35.55,35.74,35.55,35.73,53800.0,21.0929,21.2056,21.0929,21.1997,53800.0
2006-09-25 12:50:00,35.73,35.75,35.68,35.68,57600.0,21.1997,21.2115,21.17,21.17,57600.0
2006-09-25 12:55:00,35.68,35.75,35.67,35.74,24900.0,21.17,21.2115,21.1641,21.2056,24900.0
2006-09-25 13:00:00,35.74,35.82,35.74,35.81,29500.0,21.2056,21.2531,21.2056,21.2471,29500.0
2006-09-25 13:05:00,35.81,35.82,35.75,35.8,31500.0,21.2471,21.2531,21.2115,21.2412,31500.0
2006-09-25 13:10:00,35.8,35.8,35.77,35.77,21300.0,21.2412,21.2412,21.2234,21.2234,21300.0
2006-09-25 13:15:00,35.76,35.8,35.74,35.74,20700.0,21.2175,21.2412,21.2056,21.2056,20700.0
2006-09-25 13:20:00,35.74,35.74,35.69,35.7,7600.0,21.2056,21.2056,21.1759,21.1819,7600.0
2006-09-25 13:25:00,35.7,35.7,35.68,35.7,16400.0,21.1819,21.1819,21.17,21.1819,16400.0
2006-09-25 13:30:00,35.7,35.71,35.65,35.65,19300.0,21.1819,21.1878,21.1522,21.1522,19300.0
2006-09-25 13:35:00,35.64,35.64,35.61,35.61,10400.0,21.1463,21.1463,21.1285,21.1285,10400.0
2006-09-25 13:40:00,35.61,35.69,35.61,35.67,17500.0,21.1285,21.1759,21.1285,21.1641,17500.0
2006-09-25 13:45:00,35.67,35.68,35.64,35.65,28600.0,21.1641,21.17,21.1463,21.1522,28600.0
2006-09-25 13:50:00,35.65,35.7,35.65,35.66,15700.0,21.1522,21.1819,21.1522,21.1581,15700.0
2006-09-25 13:55:00,35.66,35.68,35.65,35.66,9500.0,21.1581,21.17,21.1522,21.1581,9500.0
2006-09-25 14:00:00,35.65,35.67,35.65,35.67,10400.0,21.1522,21.1641,21.1522,21.1641,10400.0
2006-09-25 14:05:00,35.66,35.78,35.66,35.75,30500.0,21.1581,21.2293,21.1581,21.2115,30500.0
2006-09-25 14:10:00,35.73,35.75,35.73,35.75,31800.0,21.1997,21.2115,21.1997,21.2115,31800.0
2006-09-25 14:15:00,35.75,35.76,35.72,35.72,41800.0,21.2115,21.2175,21.1937,21.1937,41800.0
2006-09-25 14:20:00,35.71,35.75,35.7,35.75,22300.0,21.1878,21.2115,21.1819,21.2115,22300.0
2006-09-25 14:25:00,35.75,35.77,35.71,35.71,9000.0,21.2115,21.2234,21.1878,21.1878,9000.0
2006-09-25 14:30:00,35.72,35.79,35.72,35.78,10500.0,21.1937,21.2353,21.1937,21.2293,10500.0
2006-09-25 14:35:00,35.78,35.84,35.78,35.83,51000.0,21.2293,21.2649,21.2293,21.259,51000.0
2006-09-25 14:40:00,35.83,35.92,35.83,35.9,23300.0,21.259,21.3124,21.259,21.3005,23300.0
2006-09-25 14:45:00,35.91,35.95,35.9,35.93,33200.0,21.3065,21.3302,21.3005,21.3183,33200.0
2006-09-25 14:50:00,35.93,35.95,35.87,35.89,25500.0,21.3183,21.3302,21.2827,21.2946,25500.0
2006-09-25 14:55:00,35.89,35.91,35.82,35.83,24600.0,21.2946,21.3065,21.2531,21.259,24600.0
2006-09-25 15:00:00,35.83,35.86,35.81,35.85,16200.0,21.259,21.2768,21.2471,21.2709,16200.0
2006-09-25 15:05:00,35.85,35.85,35.8,35.84,28600.0,21.2709,21.2709,21.2412,21.2649,28600.0
2006-09-25 15:10:00,35.84,35.86,35.83,35.85,21800.0,21.2649,21.2768,21.259,21.2709,21800.0
2006-09-25 15:15:00,35.85,35.87,35.82,35.82,15200.0,21.2709,21.2827,21.2531,21.2531,15200.0
2006-09-25 15:20:00,35.82,35.86,35.82,35.85,7400.0,21.2531,21.2768,21.2531,21.2709,7400.0
2006-09-25 15:25:00,35.85,35.88,35.84,35.85,14500.0,21.2709,21.2887,21.2649,21.2709,14500.0
2006-09-25 15:30:00,35.84,35.85,35.82,35.84,16000.0,21.2649,21.2709,21.2531,21.2649,16000.0
2006-09-25 15:35:00,35.83,35.84,35.77,35.77,18800.0,21.259,21.2649,21.2234,21.2234,18800.0
2006-09-25 15:40:00,35.77,35.78,35.76,35.76,32100.0,21.2234,21.2293,21.2175,21.2175,32100.0
2006-09-25 15:45:00,35.77,35.78,35.73,35.74,27000.0,21.2234,21.2293,21.1997,21.2056,27000.0
2006-09-25 15:50:00,35.74,35.81,35.73,35.8,39000.0,21.2056,21.2471,21.1997,21.2412,39000.0
2006-09-25 15:55:00,35.82,35.82,35.77,35.77,54700.0,21.2531,21.2531,21.2234,21.2234,54700.0
2006-09-26 09:30:00,35.94,36.0,35.92,35.94,94100.0,21.3243,21.3599,21.3124,21.3243,94100.0
2006-09-26 09:35:00,35.94,35.96,35.93,35.93,27500.0,21.3243,21.3361,21.3183,21.3183,27500.0
2006-09-26 09:40:00,35.91,35.91,35.74,35.74,17000.0,21.3065,21.3065,21.2056,21.2056,17000.0
2006-09-26 09:45:00,35.75,35.91,35.72,35.87,26900.0,21.2115,21.3065,21.1937,21.2827,26900.0
2006-09-26 09:50:00,35.86,35.88,35.79,35.8,15500.0,21.2768,21.2887,21.2353,21.2412,15500.0
2006-09-26 09:55:00,35.8,35.95,35.77,35.93,58500.0,21.2412,21.3302,21.2234,21.3183,58500.0
2006-09-26 10:00:00,35.92,35.99,35.92,35.99,74300.0,21.3124,21.3539,21.3124,21.3539,74300.0
2006-09-26 10:05:00,35.99,36.04,35.99,36.04,89300.0,21.3539,21.3836,21.3539,21.3836,89300.0
2006-09-26 10:10:00,36.04,36.22,36.04,36.21,57400.0,21.3836,21.4904,21.3836,21.4845,57400.0
2006-09-26 10:15:00,36.2,36.22,36.18,36.22,16900.0,21.4785,21.4904,21.4667,21.4904,16900.0
2006-09-26 10:20:00,36.22,36.22,36.18,36.21,30400.0,21.4904,21.4904,21.4667,21.4845,30400.0
2006-09-26 10:25:00,36.21,36.24,36.2,36.23,13800.0,21.4845,21.5023,21.4785,21.4963,13800.0
2006-09-26 10:30:00,36.24,36.24,36.22,36.23,15400.0,21.5023,21.5023,21.4904,21.4963,15400.0
2006-09-26 10:35:00,36.23,36.32,36.23,36.32,33600.0,21.4963,21.5497,21.4963,21.5497,33600.0
2006-09-26 10:40:00,36.32,36.34,36.26,36.26,23800.0,21.5497,21.5616,21.5141,21.5141,23800.0
2006-09-26 10:45:00,36.26,36.26,36.13,36.13,23800.0,21.5141,21.5141,21.437,21.437,23800.0
2006-09-26 10:50:00,36.14,36.18,36.13,36.16,17200.0,21.4429,21.4667,21.437,21.4548,17200.0
2006-09-26 10:55:00,36.17,36.21,36.17,36.21,21600.0,21.4607,21.4845,21.4607,21.4845,21600.0
2006-09-26 11:00:00,36.21,36.22,36.18,36.19,15800.0,21.4845,21.4904,21.4667,21.4726,15800.0
2006-09-26 11:05:00,36.18,36.23,36.18,36.23,14800.0,21.4667,21.4963,21.4667,21.4963,14800.0
2006-09-26 11:10:00,36.24,36.29,36.24,36.28,22600.0,21.5023,21.5319,21.5023,21.526,22600.0
2006-09-26 11:15:00,36.28,36.3,36.25,36.25,19900.0,21.526,21.5379,21.5082,21.5082,19900.0
2006-09-26 11:20:00,36.25,36.25,36.16,36.17,29500.0,21.5082,21.5082,21.4548,21.4607,29500.0
2006-09-26 11:25:00,36.17,36.17,36.1,36.11,30600.0,21.4607,21.4607,21.4192,21.4251,30600.0
2006-09-26 11:30:00,36.1,36.11,36.09,36.1,54900.0,21.4192,21.4251,21.4133,21.4192,54900.0
2006-09-26 11:35:00,36.1,36.11,36.05,36.07,25800.0,21.4192,21.4251,21.3895,21.4014,25800.0
2006-09-26 11:40:00,36.06,36.06,35.96,35.98,23900.0,21.3955,21.3955,21.3361,21.348,23900.0
2006-09-26 11:45:00,35.98,36.01,35.96,35.99,25200.0,21.348,21.3658,21.3361,21.3539,25200.0
2006-09-26 11:50:00,35.98,36.01,35.97,36.01,14800.0,21.348,21.3658,21.3421,21.3658,14800.0
2006-09-26 11:55:00,36.01,36.01,35.98,36.0,21300.0,21.3658,21.3658,21.348,21.3599,21300.0
2006-09-26 12:00:00,35.99,35.99,35.95,35.98,27000.0,21.3539,21.3539,21.3302,21.348,27000.0
2006-09-26 12:05:00,35.97,35.98,35.95,35.96,28400.0,21.3421,21.348,21.3302,21.3361,28400.0
2006-09-26 12:10:00,35.95,35.96,35.93,35.94,22300.0,21.3302,21.3361,21.3183,21.3243,22300.0
2006-09-26 12:15:00,35.94,35.95,35.93,35.95,59700.0,21.3243,21.3302,21.3183,21.3302,59700.0
2006-09-26 12:20:00,35.94,35.95,35.92,35.92,18500.0,21.3243,21.3302,21.3124,21.3124,18500.0
2006-09-26 12:25:00,35.92,35.95,35.91,35.95,18900.0,21.3124,21.3302,21.3065,21.3302,18900.0
2006-09-26 12:30:00,35.94,35.97,35.93,35.97,17800.0,21.3243,21.3421,21.3183,21.3421,17800.0
2006-09-26 12:35:00,35.96,35.96,35.94,35.94,13800.0,21.3361,21.3361,21.3243,21.3243,13800.0
2006-09-26 12:40:00,35.93,35.98,35.91,35.98,28000.0,21.3183,21.348,21.3065,21.348,28000.0
2006-09-26 12:45:00,35.97,35.99,35.92,35.92,20800.0,21.3421,21.3539,21.3124,21.3124,20800.0
2006-09-26 12:50:00,35.92,35.94,35.91,35.92,21300.0,21.3124,21.3243,21.3065,21.3124,21300.0
2006-09-26 12:55:00,35.91,35.92,35.87,35.89,18300.0,21.3065,21.3124,21.2827,21.2946,18300.0
2006-09-26 13:00:00,35.89,35.9,35.87,35.89,19100.0,21.2946,21.3005,21.2827,21.2946,19100.0
2006-09-26 13:05:00,35.89,35.9,35.88,35.9,23600.0,21.2946,21.3005,21.2887,21.3005,23600.0
2006-09-26 13:10:00,35.91,35.94,35.9,35.94,20500.0,21.3065,21.3243,21.3005,21.3243,20500.0
2006-09-26 13:15:00,35.94,35.97,35.93,35.97,20000.0,21.3243,21.3421,21.3183,21.3421,20000.0
2006-09-26 13:20:00,35.97,35.98,35.95,35.97,14000.0,21.3421,21.348,21.3302,21.3421,14000.0
2006-09-26 13:25:00,35.96,36.0,35.96,36.0,18500.0,21.3361,21.3599,21.3361,21.3599,18500.0
2006-09-26 13:30:00,35.99,36.04,35.98,36.01,13200.0,21.3539,21.3836,21.348,21.3658,13200.0
2006-09-26 13:35:00,36.01,36.01,36.0,36.01,64700.0,21.3658,21.3658,21.3599,21.3658,64700.0
2006-09-26 13:40:00,36.0,36.01,35.99,36.0,44100.0,21.3599,21.3658,21.3539,21.3599,44100.0
2006-09-26 13:45:00,35.99,36.0,35.99,36.0,9300.0,21.3539,21.3599,21.3539,21.3599,9300.0
2006-09-26 13:50:00,35.99,36.0,35.94,35.96,34000.0,21.3539,21.3599,21.3243,21.3361,34000.0
2006-09-26 13:55:00,35.96,35.98,35.94,35.95,16100.0,21.3361,21.348,21.3243,21.3302,16100.0
2006-09-26 14:00:00,35.94,35.94,35.9,35.9,24400.0,21.3243,21.3243,21.3005,21.3005,24400.0
2006-09-26 14:05:00,35.9,35.91,35.87,35.88,30800.0,21.3005,21.3065,21.2827,21.2887,30800.0
2006-09-26 14:10:00,35.88,35.88,35.86,35.87,21500.0,21.2887,21.2887,21.2768,21.2827,21500.0
2006-09-26 14:15:00,35.88,35.88,35.85,35.86,35200.0,21.2887,21.2887,21.2709,21.2768,35200.0
2006-09-26 14:20:00,35.86,35.88,35.85,35.88,21000.0,21.2768,21.2887,21.2709,21.2887,21000.0
2006-09-26 14:25:00,35.88,35.89,35.87,35.88,20300.0,21.2887,21.2946,21.2827,21.2887,20300.0
2006-09-26 14:30:00,35.88,35.91,35.88,35.91,24200.0,21.2887,21.3065,21.2887,21.3065,24200.0
2006-09-26 14:35:00,35.91,35.91,35.87,35.89,21300.0,21.3065,21.3065,21.2827,21.2946,21300.0
2006-09-26 14:40:00,35.88,35.89,35.85,35.86,18600.0,21.2887,21.2946,21.2709,21.2768,18600.0
2006-09-26 14:45:00,35.87,35.87,35.84,35.84,27400.0,21.2827,21.2827,21.2649,21.2649,27400.0
2006-09-26 14:50:00,35.84,35.86,35.84,35.85,26800.0,21.2649,21.2768,21.2649,21.2709,26800.0
2006-09-26 14:55:00,35.86,35.89,35.85,35.89,30600.0,21.2768,21.2946,21.2709,21.2946,30600.0
2006-09-26 15:00:00,35.88,35.88,35.85,35.85,22000.0,21.2887,21.2887,21.2709,21.2709,22000.0
2006-09-26 15:05:00,35.85,35.87,35.85,35.85,37300.0,21.2709,21.2827,21.2709,21.2709,37300.0
2006-09-26 15:10:00,35.85,35.86,35.84,35.84,16400.0,21.2709,21.2768,21.2649,21.2649,16400.0
2006-09-26 15:15:00,35.85,35.85,35.81,35.85,23100.0,21.2709,21.2709,21.2471,21.2709,23100.0
2006-09-26 15:20:00,35.85,35.86,35.84,35.86,21000.0,21.2709,21.2768,21.2649,21.2768,21000.0
2006-09-26 15:25:00,35.87,35.88,35.87,35.88,19500.0,21.2827,21.2887,21.2827,21.2887,19500.0
2006-09-26 15:30:00,35.88,35.93,35.87,35.92,27100.0,21.2887,21.3183,21.2827,21.3124,27100.0
2006-09-26 15:35:00,35.93,35.99,35.89,35.89,37700.0,21.3183,21.3539,21.2946,21.2946,37700.0
2006-09-26 15:40:00,35.9,35.9,35.85,35.86,37100.0,21.3005,21.3005,21.2709,21.2768,37100.0
2006-09-26 15:45:00,35.86,35.98,35.86,35.9,47300.0,21.2768,21.348,21.2768,21.3005,47300.0
2006-09-26 15:50:00,35.9,35.9,35.89,35.89,28200.0,21.3005,21.3005,21.2946,21.2946,28200.0
2006-09-26 15:55:00,35.89,35.9,35.89,35.89,60900.0,21.2946,21.3005,21.2946,21.2946,60900.0
2006-09-27 09:30:00,35.9,36.08,35.9,36.08,38400.0,21.3005,21.4073,21.3005,21.4073,38400.0
2006-09-27 09:35:00,36.05,36.37,36.04,36.3,37200.0,21.3895,21.5794,21.3836,21.5379,37200.0
2006-09-27 09:40:00,36.31,36.4,36.31,36.35,16900.0,21.5438,21.5972,21.5438,21.5675,16900.0
2006-09-27 09:45:00,36.35,36.37,36.3,36.31,22800.0,21.5675,21.5794,21.5379,21.5438,22800.0
2006-09-27 09:50:00,36.31,36.34,36.29,36.29,27900.0,21.5438,21.5616,21.5319,21.5319,27900.0
2006-09-27 09:55:00,36.31,36.37,36.31,36.34,24900.0,21.5438,21.5794,21.5438,21.5616,24900.0
2006-09-27 10:00:00,36.35,36.4,36.29,36.3,26300.0,21.5675,21.5972,21.5319,21.5379,26300.0
2006-09-27 10:05:00,36.3,36.3,36.26,36.29,25300.0,21.5379,21.5379,21.5141,21.5319,25300.0
2006-09-27 10:10:00,36.28,36.29,36.27,36.27,52800.0,21.526,21.5319,21.5201,21.5201,52800.0
2006-09-27 10:15:00,36.27,36.28,36.24,36.24,29200.0,21.5201,21.526,21.5023,21.5023,29200.0
2006-09-27 10:20:00,36.25,36.26,36.21,36.26,38100.0,21.5082,21.5141,21.4845,21.5141,38100.0
2006-09-27 10:25:00,36.26,36.31,36.26,36.28,14600.0,21.5141,21.5438,21.5141,21.526,14600.0
2006-09-27 10:30:00,36.29,36.35,36.28,36.35,19000.0,21.5319,21.5675,21.526,21.5675,19000.0
2006-09-27 10:35:00,36.34,36.39,36.29,36.32,17500.0,21.5616,21.5913,21.5319,21.5497,17500.0
2006-09-27 10:40:00,36.33,36.36,36.29,36.3,27600.0,21.5557,21.5735,21.5319,21.5379,27600.0
2006-09-27 10:45:00,36.3,36.4,36.3,36.36,24200.0,21.5379,21.5972,21.5379,21.5735,24200.0
2006-09-27 10:50:00,36.36,36.38,36.32,36.33,33900.0,21.5735,21.5853,21.5497,21.5557,33900.0
2006-09-27 10:55:00,36.32,36.35,36.29,36.29,28700.0,21.5497,21.5675,21.5319,21.5319,28700.0
2006-09-27 11:00:00,36.29,36.3,36.2,36.22,35400.0,21.5319,21.5379,21.4785,21.4904,35400.0
2006-09-27 11:05:00,36.21,36.33,36.21,36.33,17900.0,21.4845,21.5557,21.4845,21.5557,17900.0
2006-09-27 11:10:00,36.32,36.37,36.27,36.37,29600.0,21.5497,21.5794,21.5201,21.5794,29600.0
2006-09-27 11:15:00,36.37,36.39,36.3,36.32,24600.0,21.5794,21.5913,21.5379,21.5497,24600.0
2006-09-27 11:20:00,36.32,36.37,36.3,36.37,24200.0,21.5497,21.5794,21.5379,21.5794,24200.0
2006-09-27 11:25:00,36.37,36.42,36.32,36.34,32600.0,21.5794,21.6091,21.5497,21.5616,32600.0
2006-09-27 11:30:00,36.36,36.4,36.36,36.39,6700.0,21.5735,21.5972,21.5735,21.5913,6700.0
2006-09-27 11:35:00,36.38,36.4,36.34,36.35,27400.0,21.5853,21.5972,21.5616,21.5675,27400.0
2006-09-27 11:40:00,36.35,36.37,36.32,36.33,27900.0,21.5675,21.5794,21.5497,21.5557,27900.0
2006-09-27 11:45:00,36.34,36.35,36.3,36.35,20200.0,21.5616,21.5675,21.5379,21.5675,20200.0
2006-09-27 11:50:00,36.33,36.37,36.31,36.37,27000.0,21.5557,21.5794,21.5438,21.5794,27000.0
2006-09-27 11:55:00,36.35,36.36,36.3,36.36,19300.0,21.5675,21.5735,21.5379,21.5735,19300.0
2006-09-27 12:00:00,36.36,36.38,36.34,36.35,29000.0,21.5735,21.5853,21.5616,21.5675,29000.0
2006-09-27 12:05:00,36.34,36.36,36.3,36.31,45200.0,21.5616,21.5735,21.5379,21.5438,45200.0
2006-09-27 12:10:00,36.3,36.3,36.21,36.23,27900.0,21.5379,21.5379,21.4845,21.4963,27900.0
2006-09-27 12:15:00,36.23,36.24,36.21,36.23,5500.0,21.4963,21.5023,21.4845,21.4963,5500.0
2006-09-27 12:20:00,36.23,36.24,36.23,36.24,16700.0,21.4963,21.5023,21.4963,21.5023,16700.0
2006-09-27 12:25:00,36.23,36.24,36.18,36.19,10200.0,21.4963,21.5023,21.4667,21.4726,10200.0
2006-09-27 12:30:00,36.17,36.2,36.17,36.2,44200.0,21.4607,21.4785,21.4607,21.4785,44200.0
2006-09-27 12:35:00,36.21,36.22,36.18,36.19,8400.0,21.4845,21.4904,21.4667,21.4726,8400.0
2006-09-27 12:40:00,36.19,36.21,36.19,36.21,6800.0,21.4726,21.4845,21.4726,21.4845,6800.0
2006-09-27 12:45:00,36.21,36.22,36.2,36.22,15200.0,21.4845,21.4904,21.4785,21.4904,15200.0
2006-09-27 12:50:00,36.23,36.25,36.22,36.24,12200.0,21.4963,21.5082,21.4904,21.5023,12200.0
2006-09-27 12:55:00,36.24,36.28,36.24,36.27,9200.0,21.5023,21.526,21.5023,21.5201,9200.0
2006-09-27 13:00:00,36.27,36.34,36.27,36.34,22300.0,21.5201,21.5616,21.5201,21.5616,22300.0
2006-09-27 13:05:00,36.34,36.4,36.33,36.4,22800.0,21.5616,21.5972,21.5557,21.5972,22800.0
2006-09-27 13:10:00,36.4,36.44,36.37,36.42,48100.0,21.5972,21.6209,21.5794,21.6091,48100.0
2006-09-27 13:15:00,36.42,36.45,36.38,36.45,30800.0,21.6091,21.6269,21.5853,21.6269,30800.0
2006-09-27 13:20:00,36.43,36.45,36.4,36.42,28100.0,21.615,21.6269,21.5972,21.6091,28100.0
2006-09-27 13:25:00,36.42,36.45,36.38,36.41,26800.0,21.6091,21.6269,21.5853,21.6031,26800.0
2006-09-27 13:30:00,36.4,36.42,36.39,36.39,23800.0,21.5972,21.6091,21.5913,21.5913,23800.0
2006-09-27 13:35:00,36.41,36.43,36.37,36.43,19800.0,21.6031,21.615,21.5794,21.615,19800.0
2006-09-27 13:40:00,36.43,36.52,36.43,36.52,26800.0,21.615,21.6684,21.615,21.6684,26800.0
2006-09-27 13:45:00,36.52,36.55,36.51,36.54,21000.0,21.6684,21.6862,21.6625,21.6803,21000.0
2006-09-27 13:50:00,36.53,36.54,36.5,36.51,19000.0,21.6743,21.6803,21.6565,21.6625,19000.0
2006-09-27 13:55:00,36.51,36.52,36.49,36.52,20200.0,21.6625,21.6684,21.6506,21.6684,20200.0
2006-09-27 14:00:00,36.51,36.52,36.48,36.48,12100.0,21.6625,21.6684,21.6447,21.6447,12100.0
2006-09-27 14:05:00,36.49,36.52,36.47,36.51,17600.0,21.6506,21.6684,21.6387,21.6625,17600.0
2006-09-27 14:10:00,36.52,36.56,36.52,36.54,31300.0,21.6684,21.6921,21.6684,21.6803,31300.0
2006-09-27 14:15:00,36.53,36.54,36.44,36.47,26500.0,21.6743,21.6803,21.6209,21.6387,26500.0
2006-09-27 14:20:00,36.47,36.49,36.46,36.47,14900.0,21.6387,21.6506,21.6328,21.6387,14900.0
2006-09-27 14:25:00,36.47,36.47,36.45,36.46,9700.0,21.6387,21.6387,21.6269,21.6328,9700.0
2006-09-27 14:30:00,36.46,36.47,36.42,36.47,17900.0,21.6328,21.6387,21.6091,21.6387,17900.0
2006-09-27 14:35:00,36.47,36.5,36.43,36.44,18300.0,21.6387,21.6565,21.615,21.6209,18300.0
2006-09-27 14:40:00,36.44,36.47,36.41,36.45,25500.0,21.6209,21.6387,21.6031,21.6269,25500.0
2006-09-27 14:45:00,36.46,36.5,36.45,36.46,31400.0,21.6328,21.6565,21.6269,21.6328,31400.0
2006-09-27 14:50:00,36.47,36.52,36.47,36.52,21300.0,21.6387,21.6684,21.6387,21.6684,21300.0
2006-09-27 14:55:00,36.52,36.52,36.5,36.5,18400.0,21.6684,21.6684,21.6565,21.6565,18400.0
2006-09-27 15:00:00,36.51,36.55,36.5,36.5,40400.0,21.6625,21.6862,21.6565,21.6565,40400.0
2006-09-27 15:05:00,36.49,36.5,36.47,36.47,15800.0,21.6506,21.6565,21.6387,21.6387,15800.0
2006-09-27 15:10:00,36.47,36.47,36.44,36.45,12700.0,21.6387,21.6387,21.6209,21.6269,12700.0
2006-09-27 15:15:00,36.46,36.51,36.45,36.5,22800.0,21.6328,21.6625,21.6269,21.6565,22800.0
2006-09-27 15:20:00,36.5,36.53,36.46,36.48,18500.0,21.6565,21.6743,21.6328,21.6447,18500.0
2006-09-27 15:25:00,36.47,36.48,36.46,36.46,11700.0,21.6387,21.6447,21.6328,21.6328,11700.0
2006-09-27 15:30:00,36.46,36.5,36.46,36.5,23300.0,21.6328,21.6565,21.6328,21.6565,23300.0
2006-09-27 15:35:00,36.5,36.52,36.49,36.51,26300.0,21.6565,21.6684,21.6506,21.6625,26300.0
2006-09-27 15:40:00,36.52,36.53,36.51,36.51,25200.0,21.6684,21.6743,21.6625,21.6625,25200.0
2006-09-27 15:45:00,36.5,36.58,36.5,36.58,55700.0,21.6565,21.704,21.6565,21.704,55700.0
2006-09-27 15:50:00,36.57,36.6,36.57,36.58,46900.0,21.6981,21.7159,21.6981,21.704,46900.0
2006-09-27 15:55:00,36.58,36.59,36.57,36.59,90100.0,21.704,21.7099,21.6981,21.7099,90100.0
2006-09-28 09:30:00,36.75,36.8,36.73,36.76,30600.0,21.8048,21.8345,21.793,21.8108,30600.0
2006-09-28 09:35:00,36.76,36.76,36.68,36.7,9000.0,21.8108,21.8108,21.7633,21.7752,9000.0
2006-09-28 09:40:00,36.7,36.72,36.67,36.69,26800.0,21.7752,21.7871,21.7574,21.7693,26800.0
2006-09-28 09:45:00,36.68,36.75,36.66,36.74,27900.0,21.7633,21.8048,21.7515,21.7989,27900.0
2006-09-28 09:50:00,36.73,36.8,36.72,36.78,10800.0,21.793,21.8345,21.7871,21.8226,10800.0
2006-09-28 09:55:00,36.78,36.78,36.72,36.72,19200.0,21.8226,21.8226,21.7871,21.7871,19200.0
2006-09-28 10:00:00,36.72,36.72,36.64,36.67,16700.0,21.7871,21.7871,21.7396,21.7574,16700.0
2006-09-28 10:05:00,36.68,36.68,36.62,36.63,31600.0,21.7633,21.7633,21.7277,21.7337,31600.0
2006-09-28 10:10:00,36.62,36.64,36.62,36.63,7300.0,21.7277,21.7396,21.7277,21.7337,7300.0
2006-09-28 10:15:00,36.63,36.65,36.62,36.62,11200.0,21.7337,21.7455,21.7277,21.7277,11200.0
2006-09-28 10:20:00,36.63,36.64,36.61,36.64,6000.0,21.7337,21.7396,21.7218,21.7396,6000.0
2006-09-28 10:25:00,36.64,36.64,36.63,36.63,12600.0,21.7396,21.7396,21.7337,21.7337,12600.0
2006-09-28 10:30:00,36.64,36.65,36.63,36.64,12600.0,21.7396,21.7455,21.7337,21.7396,12600.0
2006-09-28 10:35:00,36.64,36.65,36.63,36.64,19800.0,21.7396,21.7455,21.7337,21.7396,19800.0
2006-09-28 10:40:00,36.64,36.67,36.63,36.67,20000.0,21.7396,21.7574,21.7337,21.7574,20000.0
2006-09-28 10:45:00,36.67,36.68,36.65,36.65,53100.0,21.7574,21.7633,21.7455,21.7455,53100.0
2006-09-28 10:50:00,36.67,36.68,36.64,36.68,69000.0,21.7574,21.7633,21.7396,21.7633,69000.0
2006-09-28 10:55:00,36.68,36.68,36.67,36.67,20800.0,21.7633,21.7633,21.7574,21.7574,20800.0
2006-09-28 11:00:00,36.67,36.71,36.66,36.7,52700.0,21.7574,21.7811,21.7515,21.7752,52700.0
2006-09-28 11:05:00,36.68,36.69,36.67,36.68,8200.0,21.7633,21.7693,21.7574,21.7633,8200.0
2006-09-28 11:10:00,36.67,36.68,36.66,36.67,17800.0,21.7574,21.7633,21.7515,21.7574,17800.0
2006-09-28 11:15:00,36.66,36.72,36.66,36.7,74700.0,21.7515,21.7871,21.7515,21.7752,74700.0
2006-09-28 11:20:00,36.7,36.72,36.7,36.71,27100.0,21.7752,21.7871,21.7752,21.7811,27100.0
2006-09-28 11:25:00,36.71,36.72,36.7,36.72,7100.0,21.7811,21.7871,21.7752,21.7871,7100.0
2006-09-28 11:30:00,36.71,36.72,36.7,36.7,24100.0,21.7811,21.7871,21.7752,21.7752,24100.0
2006-09-28 11:35:00,36.7,36.71,36.7,36.71,9100.0,21.7752,21.7811,21.7752,21.7811,9100.0
2006-09-28 11:40:00,36.71,36.71,36.7,36.7,21100.0,21.7811,21.7811,21.7752,21.7752,21100.0
2006-09-28 11:45:00,36.71,36.73,36.7,36.72,21300.0,21.7811,21.793,21.7752,21.7871,21300.0
2006-09-28 11:50:00,36.72,36.72,36.7,36.7,14400.0,21.7871,21.7871,21.7752,21.7752,14400.0
2006-09-28 11:55:00,36.71,36.71,36.7,36.7,8500.0,21.7811,21.7811,21.7752,21.7752,8500.0
2006-09-28 12:00:00,36.71,36.71,36.69,36.7,13800.0,21.7811,21.7811,21.7693,21.7752,13800.0
2006-09-28 12:05:00,36.7,36.71,36.69,36.7,7100.0,21.7752,21.7811,21.7693,21.7752,7100.0
2006-09-28 12:10:00,36.69,36.73,36.69,36.73,15600.0,21.7693,21.793,21.7693,21.793,15600.0
2006-09-28 12:15:00,36.73,36.78,36.72,36.77,18600.0,21.793,21.8226,21.7871,21.8167,18600.0
2006-09-28 12:20:00,36.78,36.78,36.75,36.75,9500.0,21.8226,21.8226,21.8048,21.8048,9500.0
2006-09-28 12:25:00,36.76,36.77,36.75,36.76,8500.0,21.8108,21.8167,21.8048,21.8108,8500.0
2006-09-28 12:30:00,36.76,36.81,36.76,36.81,16700.0,21.8108,21.8404,21.8108,21.8404,16700.0
2006-09-28 12:35:00,36.81,36.85,36.81,36.85,35100.0,21.8404,21.8642,21.8404,21.8642,35100.0
2006-09-28 12:40:00,36.85,36.86,36.85,36.85,15800.0,21.8642,21.8701,21.8642,21.8642,15800.0
2006-09-28 12:45:00,36.85,36.86,36.85,36.86,16000.0,21.8642,21.8701,21.8642,21.8701,16000.0
2006-09-28 12:50:00,36.86,36.9,36.85,36.89,31800.0,21.8701,21.8938,21.8642,21.8879,31800.0
2006-09-28 12:55:00,36.89,36.94,36.89,36.93,21000.0,21.8879,21.9176,21.8879,21.9116,21000.0
2006-09-28 13:00:00,36.94,36.94,36.92,36.94,12900.0,21.9176,21.9176,21.9057,21.9176,12900.0
2006-09-28 13:05:00,36.93,36.96,36.91,36.96,33100.0,21.9116,21.9294,21.8998,21.9294,33100.0
2006-09-28 13:10:00,36.96,36.96,36.95,36.96,11500.0,21.9294,21.9294,21.9235,21.9294,11500.0
2006-09-28 13:15:00,36.97,36.97,36.95,36.96,19700.0,21.9354,21.9354,21.9235,21.9294,19700.0
2006-09-28 13:20:00,36.97,37.02,36.96,37.02,75500.0,21.9354,21.965,21.9294,21.965,75500.0
2006-09-28 13:25:00,37.02,37.05,37.02,37.05,32300.0,21.965,21.9828,21.965,21.9828,32300.0
2006-09-28 13:30:00,37.04,37.05,37.04,37.04,12200.0,21.9769,21.9828,21.9769,21.9769,12200.0
2006-09-28 13:35:00,37.04,37.06,37.04,37.05,27300.0,21.9769,21.9888,21.9769,21.9828,27300.0
2006-09-28 13:40:00,37.05,37.05,37.03,37.03,19200.0,21.9828,21.9828,21.971,21.971,19200.0
2006-09-28 13:45:00,37.04,37.05,37.03,37.05,11400.0,21.9769,21.9828,21.971,21.9828,11400.0
2006-09-28 13:50:00,37.05,37.06,37.03,37.06,129700.0,21.9828,21.9888,21.971,21.9888,129700.0
2006-09-28 13:55:00,37.05,37.07,37.03,37.07,35100.0,21.9828,21.9947,21.971,21.9947,35100.0
2006-09-28 14:00:00,37.07,37.07,37.05,37.05,6800.0,21.9947,21.9947,21.9828,21.9828,6800.0
2006-09-28 14:05:00,37.06,37.07,37.05,37.06,12800.0,21.9888,21.9947,21.9828,21.9888,12800.0
2006-09-28 14:10:00,37.07,37.11,37.06,37.1,32500.0,21.9947,22.0184,21.9888,22.0125,32500.0
2006-09-28 14:15:00,37.1,37.11,37.09,37.1,11200.0,22.0125,22.0184,22.0066,22.0125,11200.0
2006-09-28 14:20:00,37.11,37.13,37.11,37.13,23800.0,22.0184,22.0303,22.0184,22.0303,23800.0
2006-09-28 14:25:00,37.13,37.16,37.13,37.15,20600.0,22.0303,22.0481,22.0303,22.0422,20600.0
2006-09-28 14:30:00,37.16,37.19,37.15,37.19,32000.0,22.0481,22.0659,22.0422,22.0659,32000.0
2006-09-28 14:35:00,37.19,37.19,37.15,37.15,28400.0,22.0659,22.0659,22.0422,22.0422,28400.0
2006-09-28 14:40:00,37.15,37.19,37.14,37.18,37200.0,22.0422,22.0659,22.0362,22.06,37200.0
2006-09-28 14:45:00,37.19,37.19,37.17,37.17,4800.0,22.0659,22.0659,22.054,22.054,4800.0
2006-09-28 14:50:00,37.18,37.18,37.15,37.16,22100.0,22.06,22.06,22.0422,22.0481,22100.0
2006-09-28 14:55:00,37.16,37.16,37.15,37.15,9900.0,22.0481,22.0481,22.0422,22.0422,9900.0
2006-09-28 15:00:00,37.15,37.18,37.15,37.17,40100.0,22.0422,22.06,22.0422,22.054,40100.0
2006-09-28 15:05:00,37.18,37.18,37.12,37.12,34100.0,22.06,22.06,22.0244,22.0244,34100.0
2006-09-28 15:10:00,37.13,37.14,37.12,37.14,14600.0,22.0303,22.0362,22.0244,22.0362,14600.0
2006-09-28 15:15:00,37.15,37.15,37.13,37.15,23800.0,22.0422,22.0422,22.0303,22.0422,23800.0
2006-09-28 15:20:00,37.15,37.15,37.13,37.14,25800.0,22.0422,22.0422,22.0303,22.0362,25800.0
2006-09-28 15:25:00,37.14,37.14,37.12,37.13,22600.0,22.0362,22.0362,22.0244,22.0303,22600.0
2006-09-28 15:30:00,37.13,37.14,37.13,37.14,17500.0,22.0303,22.0362,22.0303,22.0362,17500.0
2006-09-28 15:35:00,37.13,37.15,37.13,37.15,33300.0,22.0303,22.0422,22.0303,22.0422,33300.0
2006-09-28 15:40:00,37.14,37.17,37.14,37.17,40100.0,22.0362,22.054,22.0362,22.054,40100.0
2006-09-28 15:45:00,37.18,37.21,37.17,37.21,35500.0,22.06,22.0778,22.054,22.0778,35500.0
2006-09-28 15:50:00,37.21,37.22,37.19,37.2,46500.0,22.0778,22.0837,22.0659,22.0718,46500.0
2006-09-28 15:55:00,37.2,37.21,37.19,37.19,56400.0,22.0718,22.0778,22.0659,22.0659,56400.0
2006-09-29 09:30:00,37.34,37.44,37.31,37.41,49700.0,22.1549,22.2142,22.1371,22.1964,49700.0
2006-09-29 09:35:00,37.41,37.41,37.24,37.25,19000.0,22.1964,22.1964,22.0956,22.1015,19000.0
2006-09-29 09:40:00,37.25,37.25,37.16,37.16,16200.0,22.1015,22.1015,22.0481,22.0481,16200.0
2006-09-29 09:45:00,37.15,37.21,37.14,37.2,292900.0,22.0422,22.0778,22.0362,22.0718,292900.0
2006-09-29 09:50:00,37.18,37.2,37.1,37.17,37200.0,22.06,22.0718,22.0125,22.054,37200.0
2006-09-29 09:55:00,37.17,37.24,37.15,37.2,15000.0,22.054,22.0956,22.0422,22.0718,15000.0
2006-09-29 10:00:00,37.22,37.33,37.21,37.28,31900.0,22.0837,22.149,22.0778,22.1193,31900.0
2006-09-29 10:05:00,37.29,37.29,37.23,37.23,18300.0,22.1252,22.1252,22.0896,22.0896,18300.0
2006-09-29 10:10:00,37.23,37.27,37.21,37.23,18700.0,22.0896,22.1134,22.0778,22.0896,18700.0
2006-09-29 10:15:00,37.23,37.24,37.21,37.22,28300.0,22.0896,22.0956,22.0778,22.0837,28300.0
2006-09-29 10:20:00,37.21,37.28,37.21,37.28,34200.0,22.0778,22.1193,22.0778,22.1193,34200.0
2006-09-29 10:25:00,37.28,37.28,37.2,37.22,15200.0,22.1193,22.1193,22.0718,22.0837,15200.0
2006-09-29 10:30:00,37.21,37.21,37.13,37.18,20200.0,22.0778,22.0778,22.0303,22.06,20200.0
2006-09-29 10:35:00,37.17,37.18,37.12,37.12,11700.0,22.054,22.06,22.0244,22.0244,11700.0
2006-09-29 10:40:00,37.12,37.12,37.03,37.04,30600.0,22.0244,22.0244,21.971,21.9769,30600.0
2006-09-29 10:45:00,37.04,37.04,36.98,36.98,20900.0,21.9769,21.9769,21.9413,21.9413,20900.0
2006-09-29 10:50:00,36.99,37.0,36.97,36.98,12300.0,21.9472,21.9532,21.9354,21.9413,12300.0
2006-09-29 10:55:00,36.99,37.01,36.96,37.01,30600.0,21.9472,21.9591,21.9294,21.9591,30600.0
2006-09-29 11:00:00,37.02,37.03,37.0,37.03,12400.0,21.965,21.971,21.9532,21.971,12400.0
2006-09-29 11:05:00,37.03,37.03,37.0,37.03,15700.0,21.971,21.971,21.9532,21.971,15700.0
2006-09-29 11:10:00,37.03,37.04,36.99,37.02,27000.0,21.971,21.9769,21.9472,21.965,27000.0
2006-09-29 11:15:00,37.01,37.03,37.0,37.01,17400.0,21.9591,21.971,21.9532,21.9591,17400.0
2006-09-29 11:20:00,37.0,37.02,36.98,37.02,17900.0,21.9532,21.965,21.9413,21.965,17900.0
2006-09-29 11:25:00,37.01,37.02,36.99,37.02,23900.0,21.9591,21.965,21.9472,21.965,23900.0
2006-09-29 11:30:00,37.01,37.03,36.95,36.95,27200.0,21.9591,21.971,21.9235,21.9235,27200.0
2006-09-29 11:35:00,36.95,37.02,36.94,37.02,28400.0,21.9235,21.965,21.9176,21.965,28400.0
2006-09-29 11:40:00,37.02,37.03,37.01,37.02,24300.0,21.965,21.971,21.9591,21.965,24300.0
2006-09-29 11:45:00,37.04,37.06,37.0,37.01,51800.0,21.9769,21.9888,21.9532,21.9591,51800.0
2006-09-29 11:50:00,37.0,37.01,36.99,37.01,12900.0,21.9532,21.9591,21.9472,21.9591,12900.0
2006-09-29 11:55:00,37.01,37.05,37.0,37.05,9400.0,21.9591,21.9828,21.9532,21.9828,9400.0
2006-09-29 12:00:00,37.06,37.06,37.01,37.02,31900.0,21.9888,21.9888,21.9591,21.965,31900.0
2006-09-29 12:05:00,37.02,37.03,37.0,37.0,11200.0,21.965,21.971,21.9532,21.9532,11200.0
2006-09-29 12:10:00,37.0,37.02,37.0,37.02,10800.0,21.9532,21.965,21.9532,21.965,10800.0
2006-09-29 12:15:00,37.02,37.02,37.0,37.01,6300.0,21.965,21.965,21.9532,21.9591,6300.0
2006-09-29 12:20:00,37.0,37.01,37.0,37.01,4300.0,21.9532,21.9591,21.9532,21.9591,4300.0
2006-09-29 12:25:00,37.02,37.02,36.99,37.0,20100.0,21.965,21.965,21.9472,21.9532,20100.0
2006-09-29 12:30:00,36.99,37.03,36.99,37.01,10200.0,21.9472,21.971,21.9472,21.9591,10200.0
2006-09-29 12:35:00,37.0,37.03,37.0,37.01,39900.0,21.9532,21.971,21.9532,21.9591,39900.0
2006-09-29 12:40:00,37.0,37.01,37.0,37.01,4800.0,21.9532,21.9591,21.9532,21.9591,4800.0
2006-09-29 12:45:00,37.02,37.02,36.98,37.0,10900.0,21.965,21.965,21.9413,21.9532,10900.0
2006-09-29 12:50:00,36.99,37.01,36.97,36.97,4500.0,21.9472,21.9591,21.9354,21.9354,4500.0
2006-09-29 12:55:00,36.98,36.98,36.97,36.97,4100.0,21.9413,21.9413,21.9354,21.9354,4100.0
2006-09-29 13:00:00,36.98,36.98,36.94,36.94,9800.0,21.9413,21.9413,21.9176,21.9176,9800.0
2006-09-29 13:05:00,36.94,36.94,36.91,36.92,6200.0,21.9176,21.9176,21.8998,21.9057,6200.0
2006-09-29 13:10:00,36.92,36.92,36.86,36.87,6900.0,21.9057,21.9057,21.8701,21.876,6900.0
2006-09-29 13:15:00,36.87,36.88,36.85,36.85,6700.0,21.876,21.882,21.8642,21.8642,6700.0
2006-09-29 13:20:00,36.85,36.87,36.83,36.84,10200.0,21.8642,21.876,21.8523,21.8582,10200.0
2006-09-29 13:25:00,36.84,36.84,36.8,36.81,12500.0,21.8582,21.8582,21.8345,21.8404,12500.0
2006-09-29 13:30:00,36.81,36.81,36.78,36.78,12000.0,21.8404,21.8404,21.8226,21.8226,12000.0
2006-09-29 13:35:00,36.77,36.77,36.75,36.75,13100.0,21.8167,21.8167,21.8048,21.8048,13100.0
2006-09-29 13:40:00,36.75,36.76,36.73,36.74,8800.0,21.8048,21.8108,21.793,21.7989,8800.0
2006-09-29 13:45:00,36.74,36.77,36.74,36.75,18500.0,21.7989,21.8167,21.7989,21.8048,18500.0
2006-09-29 13:50:00,36.77,36.79,36.76,36.79,15200.0,21.8167,21.8286,21.8108,21.8286,15200.0
2006-09-29 13:55:00,36.79,36.79,36.74,36.75,13300.0,21.8286,21.8286,21.7989,21.8048,13300.0
2006-09-29 14:00:00,36.74,36.75,36.73,36.75,14900.0,21.7989,21.8048,21.793,21.8048,14900.0
2006-09-29 14:05:00,36.74,36.75,36.72,36.74,17100.0,21.7989,21.8048,21.7871,21.7989,17100.0
2006-09-29 14:10:00,36.74,36.76,36.74,36.74,12500.0,21.7989,21.8108,21.7989,21.7989,12500.0
2006-09-29 14:15:00,36.74,36.8,36.73,36.8,21700.0,21.7989,21.8345,21.793,21.8345,21700.0
2006-09-29 14:20:00,36.81,36.91,36.81,36.91,29200.0,21.8404,21.8998,21.8404,21.8998,29200.0
2006-09-29 14:25:00,36.92,36.95,36.91,36.94,25200.0,21.9057,21.9235,21.8998,21.9176,25200.0
2006-09-29 14:30:00,36.94,36.95,36.93,36.94,22600.0,21.9176,21.9235,21.9116,21.9176,22600.0
2006-09-29 14:35:00,36.95,36.98,36.95,36.98,15600.0,21.9235,21.9413,21.9235,21.9413,15600.0
2006-09-29 14:40:00,36.97,36.99,36.97,36.99,16700.0,21.9354,21.9472,21.9354,21.9472,16700.0
2006-09-29 14:45:00,36.99,37.0,36.97,36.98,33000.0,21.9472,21.9532,21.9354,21.9413,33000.0
2006-09-29 14:50:00,36.97,36.98,36.94,36.95,26900.0,21.9354,21.9413,21.9176,21.9235,26900.0
2006-09-29 14:55:00,36.95,36.98,36.94,36.98,32100.0,21.9235,21.9413,21.9176,21.9413,32100.0
2006-09-29 15:00:00,36.98,36.99,36.94,36.94,28900.0,21.9413,21.9472,21.9176,21.9176,28900.0
2006-09-29 15:05:00,36.95,36.97,36.94,36.96,25800.0,21.9235,21.9354,21.9176,21.9294,25800.0
2006-09-29 15:10:00,36.96,36.96,36.92,36.93,19000.0,21.9294,21.9294,21.9057,21.9116,19000.0
2006-09-29 15:15:00,36.93,36.93,36.89,36.9,23400.0,21.9116,21.9116,21.8879,21.8938,23400.0
2006-09-29 15:20:00,36.92,36.93,36.92,36.93,11900.0,21.9057,21.9116,21.9057,21.9116,11900.0
2006-09-29 15:25:00,36.92,36.94,36.92,36.94,16000.0,21.9057,21.9176,21.9057,21.9176,16000.0
2006-09-29 15:30:00,36.93,36.94,36.9,36.9,18300.0,21.9116,21.9176,21.8938,21.8938,18300.0
2006-09-29 15:35:00,36.9,36.91,36.82,36.82,29300.0,21.8938,21.8998,21.8464,21.8464,29300.0
2006-09-29 15:40:00,36.82,36.82,36.78,36.78,20100.0,21.8464,21.8464,21.8226,21.8226,20100.0
2006-09-29 15:45:00,36.78,36.79,36.73,36.73,25400.0,21.8226,21.8286,21.793,21.793,25400.0
2006-09-29 15:50:00,36.74,36.74,36.69,36.69,32900.0,21.7989,21.7989,21.7693,21.7693,32900.0
2006-09-29 15:55:00,36.7,36.7,36.68,36.69,56400.0,21.7752,21.7752,21.7633,21.7693,56400.0
2006-10-02 09:30:00,36.61,36.67,36.61,36.63,36400.0,21.7218,21.7574,21.7218,21.7337,36400.0
2006-10-02 09:35:00,36.63,36.65,36.61,36.65,9200.0,21.7337,21.7455,21.7218,21.7455,9200.0
2006-10-02 09:40:00,36.66,36.8,36.66,36.73,20700.0,21.7515,21.8345,21.7515,21.793,20700.0
2006-10-02 09:45:00,36.73,36.75,36.65,36.65,29300.0,21.793,21.8048,21.7455,21.7455,29300.0
2006-10-02 09:50:00,36.62,36.64,36.54,36.58,27400.0,21.7277,21.7396,21.6803,21.704,27400.0
2006-10-02 09:55:00,36.57,36.71,36.57,36.71,41700.0,21.6981,21.7811,21.6981,21.7811,41700.0
2006-10-02 10:00:00,36.72,36.81,36.72,36.76,36400.0,21.7871,21.8404,21.7871,21.8108,36400.0
2006-10-02 10:05:00,36.76,36.83,36.75,36.82,26500.0,21.8108,21.8523,21.8048,21.8464,26500.0
2006-10-02 10:10:00,36.8,36.81,36.74,36.77,38000.0,21.8345,21.8404,21.7989,21.8167,38000.0
2006-10-02 10:15:00,36.78,36.85,36.78,36.85,25800.0,21.8226,21.8642,21.8226,21.8642,25800.0
2006-10-02 10:20:00,36.85,36.85,36.8,36.8,35300.0,21.8642,21.8642,21.8345,21.8345,35300.0
2006-10-02 10:25:00,36.82,36.83,36.78,36.79,14700.0,21.8464,21.8523,21.8226,21.8286,14700.0
2006-10-02 10:30:00,36.79,36.85,36.79,36.85,27400.0,21.8286,21.8642,21.8286,21.8642,27400.0
2006-10-02 10:35:00,36.85,36.87,36.81,36.83,19000.0,21.8642,21.876,21.8404,21.8523,19000.0
2006-10-02 10:40:00,36.83,36.85,36.79,36.8,18600.0,21.8523,21.8642,21.8286,21.8345,18600.0
2006-10-02 10:45:00,36.8,36.8,36.73,36.74,11300.0,21.8345,21.8345,21.793,21.7989,11300.0
2006-10-02 10:50:00,36.73,36.76,36.72,36.75,10200.0,21.793,21.8108,21.7871,21.8048,10200.0
2006-10-02 10:55:00,36.75,36.8,36.74,36.79,8000.0,21.8048,21.8345,21.7989,21.8286,8000.0
2006-10-02 11:00:00,36.79,36.79,36.77,36.78,4300.0,21.8286,21.8286,21.8167,21.8226,4300.0
2006-10-02 11:05:00,36.78,36.79,36.71,36.72,7600.0,21.8226,21.8286,21.7811,21.7871,7600.0
2006-10-02 11:10:00,36.71,36.72,36.69,36.7,6100.0,21.7811,21.7871,21.7693,21.7752,6100.0
2006-10-02 11:15:00,36.69,36.73,36.68,36.72,8800.0,21.7693,21.793,21.7633,21.7871,8800.0
2006-10-02 11:20:00,36.72,36.74,36.71,36.72,8000.0,21.7871,21.7989,21.7811,21.7871,8000.0
2006-10-02 11:25:00,36.72,36.75,36.72,36.72,12300.0,21.7871,21.8048,21.7871,21.7871,12300.0
2006-10-02 11:30:00,36.74,36.74,36.71,36.72,11400.0,21.7989,21.7989,21.7811,21.7871,11400.0
2006-10-02 11:35:00,36.72,36.74,36.69,36.74,10600.0,21.7871,21.7989,21.7693,21.7989,10600.0
2006-10-02 11:40:00,36.74,36.75,36.73,36.74,11300.0,21.7989,21.8048,21.793,21.7989,11300.0
2006-10-02 11:45:00,36.73,36.74,36.71,36.71,8200.0,21.793,21.7989,21.7811,21.7811,8200.0
2006-10-02 11:50:00,36.71,36.71,36.66,36.66,31000.0,21.7811,21.7811,21.7515,21.7515,31000.0
2006-10-02 11:55:00,36.67,36.67,36.61,36.63,9500.0,21.7574,21.7574,21.7218,21.7337,9500.0
2006-10-02 12:00:00,36.62,36.63,36.61,36.63,14200.0,21.7277,21.7337,21.7218,21.7337,14200.0
2006-10-02 12:05:00,36.62,36.65,36.62,36.64,14400.0,21.7277,21.7455,21.7277,21.7396,14400.0
2006-10-02 12:10:00,36.64,36.64,36.63,36.64,12500.0,21.7396,21.7396,21.7337,21.7396,12500.0
2006-10-02 12:15:00,36.64,36.64,36.57,36.61,25900.0,21.7396,21.7396,21.6981,21.7218,25900.0
2006-10-02 12:20:00,36.61,36.62,36.59,36.59,8200.0,21.7218,21.7277,21.7099,21.7099,8200.0
2006-10-02 12:25:00,36.6,36.62,36.57,36.61,14800.0,21.7159,21.7277,21.6981,21.7218,14800.0
2006-10-02 12:30:00,36.6,36.65,36.6,36.64,21000.0,21.7159,21.7455,21.7159,21.7396,21000.0
2006-10-02 12:35:00,36.63,36.65,36.62,36.65,10600.0,21.7337,21.7455,21.7277,21.7455,10600.0
2006-10-02 12:40:00,36.65,36.69,36.65,36.69,10700.0,21.7455,21.7693,21.7455,21.7693,10700.0
2006-10-02 12:45:00,36.7,36.73,36.69,36.7,13800.0,21.7752,21.793,21.7693,21.7752,13800.0
2006-10-02 12:50:00,36.71,36.71,36.68,36.69,8100.0,21.7811,21.7811,21.7633,21.7693,8100.0
2006-10-02 12:55:00,36.69,36.71,36.68,36.69,10700.0,21.7693,21.7811,21.7633,21.7693,10700.0
2006-10-02 13:00:00,36.68,36.69,36.67,36.67,210100.0,21.7633,21.7693,21.7574,21.7574,210100.0
2006-10-02 13:05:00,36.68,36.68,36.64,36.66,16300.0,21.7633,21.7633,21.7396,21.7515,16300.0
2006-10-02 13:10:00,36.66,36.67,36.65,36.66,9900.0,21.7515,21.7574,21.7455,21.7515,9900.0
2006-10-02 13:15:00,36.66,36.69,36.65,36.68,11600.0,21.7515,21.7693,21.7455,21.7633,11600.0
2006-10-02 13:20:00,36.68,36.72,36.68,36.71,31200.0,21.7633,21.7871,21.7633,21.7811,31200.0
2006-10-02 13:25:00,36.7,36.71,36.67,36.68,12500.0,21.7752,21.7811,21.7574,21.7633,12500.0
2006-10-02 13:30:00,36.69,36.72,36.68,36.71,9300.0,21.7693,21.7871,21.7633,21.7811,9300.0
2006-10-02 13:35:00,36.71,36.74,36.69,36.71,13000.0,21.7811,21.7989,21.7693,21.7811,13000.0
2006-10-02 13:40:00,36.71,36.72,36.69,36.7,9700.0,21.7811,21.7871,21.7693,21.7752,9700.0
2006-10-02 13:45:00,36.69,36.71,36.63,36.66,17100.0,21.7693,21.7811,21.7337,21.7515,17100.0
2006-10-02 13:50:00,36.66,36.7,36.64,36.69,7900.0,21.7515,21.7752,21.7396,21.7693,7900.0
2006-10-02 13:55:00,36.7,36.7,36.67,36.7,7500.0,21.7752,21.7752,21.7574,21.7752,7500.0
2006-10-02 14:00:00,36.69,36.7,36.67,36.68,12400.0,21.7693,21.7752,21.7574,21.7633,12400.0
2006-10-02 14:05:00,36.69,36.69,36.63,36.64,9900.0,21.7693,21.7693,21.7337,21.7396,9900.0
2006-10-02 14:10:00,36.64,36.7,36.63,36.69,14000.0,21.7396,21.7752,21.7337,21.7693,14000.0
2006-10-02 14:15:00,36.67,36.72,36.66,36.72,8200.0,21.7574,21.7871,21.7515,21.7871,8200.0
2006-10-02 14:20:00,36.72,36.72,36.65,36.65,12100.0,21.7871,21.7871,21.7455,21.7455,12100.0
2006-10-02 14:25:00,36.65,36.65,36.61,36.61,11300.0,21.7455,21.7455,21.7218,21.7218,11300.0
2006-10-02 14:30:00,36.62,36.64,36.61,36.63,13100.0,21.7277,21.7396,21.7218,21.7337,13100.0
2006-10-02 14:35:00,36.63,36.64,36.62,36.64,11100.0,21.7337,21.7396,21.7277,21.7396,11100.0
2006-10-02 14:40:00,36.63,36.65,36.61,36.61,16800.0,21.7337,21.7455,21.7218,21.7218,16800.0
2006-10-02 14:45:00,36.62,36.63,36.59,36.59,7900.0,21.7277,21.7337,21.7099,21.7099,7900.0
2006-10-02 14:50:00,36.59,36.6,36.53,36.54,10000.0,21.7099,21.7159,21.6743,21.6803,10000.0
2006-10-02 14:55:00,36.53,36.56,36.52,36.56,17200.0,21.6743,21.6921,21.6684,21.6921,17200.0
2006-10-02 15:00:00,36.57,36.61,36.55,36.61,21200.0,21.6981,21.7218,21.6862,21.7218,21200.0
2006-10-02 15:05:00,36.61,36.61,36.57,36.57,10600.0,21.7218,21.7218,21.6981,21.6981,10600.0
2006-10-02 15:10:00,36.57,36.57,36.54,36.57,10200.0,21.6981,21.6981,21.6803,21.6981,10200.0
2006-10-02 15:15:00,36.57,36.63,36.57,36.63,16400.0,21.6981,21.7337,21.6981,21.7337,16400.0
2006-10-02 15:20:00,36.63,36.63,36.54,36.55,35900.0,21.7337,21.7337,21.6803,21.6862,35900.0
2006-10-02 15:25:00,36.56,36.58,36.53,36.58,24900.0,21.6921,21.704,21.6743,21.704,24900.0
2006-10-02 15:30:00,36.56,36.61,36.56,36.61,17500.0,21.6921,21.7218,21.6921,21.7218,17500.0
2006-10-02 15:35:00,36.61,36.65,36.6,36.6,22200.0,21.7218,21.7455,21.7159,21.7159,22200.0
2006-10-02 15:40:00,36.6,36.65,36.59,36.64,15100.0,21.7159,21.7455,21.7099,21.7396,15100.0
2006-10-02 15:45:00,36.65,36.69,36.62,36.68,20600.0,21.7455,21.7693,21.7277,21.7633,20600.0
2006-10-02 15:50:00,36.69,36.69,36.66,36.67,12700.0,21.7693,21.7693,21.7515,21.7574,12700.0
2006-10-02 15:55:00,36.66,36.67,36.63,36.64,43300.0,21.7515,21.7574,21.7337,21.7396,43300.0
2006-10-03 09:30:00,36.81,36.92,36.8,36.83,59200.0,21.8404,21.9057,21.8345,21.8523,59200.0
2006-10-03 09:35:00,36.85,36.87,36.76,36.77,14900.0,21.8642,21.876,21.8108,21.8167,14900.0
2006-10-03 09:40:00,36.77,36.77,36.65,36.67,15000.0,21.8167,21.8167,21.7455,21.7574,15000.0
2006-10-03 09:45:00,36.67,36.69,36.45,36.6,65000.0,21.7574,21.7693,21.6269,21.7159,65000.0
2006-10-03 09:50:00,36.63,36.67,36.63,36.63,12000.0,21.7337,21.7574,21.7337,21.7337,12000.0
2006-10-03 09:55:00,36.64,36.67,36.6,36.62,160600.0,21.7396,21.7574,21.7159,21.7277,160600.0
2006-10-03 10:00:00,36.62,36.62,36.57,36.58,13800.0,21.7277,21.7277,21.6981,21.704,13800.0
2006-10-03 10:05:00,36.58,36.6,36.55,36.6,108500.0,21.704,21.7159,21.6862,21.7159,108500.0
2006-10-03 10:10:00,36.6,36.6,36.55,36.59,16500.0,21.7159,21.7159,21.6862,21.7099,16500.0
2006-10-03 10:15:00,36.6,36.65,36.59,36.65,17500.0,21.7159,21.7455,21.7099,21.7455,17500.0
2006-10-03 10:20:00,36.66,36.69,36.59,36.6,20700.0,21.7515,21.7693,21.7099,21.7159,20700.0
2006-10-03 10:25:00,36.58,36.6,36.53,36.53,17100.0,21.704,21.7159,21.6743,21.6743,17100.0
2006-10-03 10:30:00,36.53,36.56,36.51,36.56,14800.0,21.6743,21.6921,21.6625,21.6921,14800.0
2006-10-03 10:35:00,36.56,36.6,36.53,36.59,24000.0,21.6921,21.7159,21.6743,21.7099,24000.0
2006-10-03 10:40:00,36.59,36.6,36.56,36.56,8800.0,21.7099,21.7159,21.6921,21.6921,8800.0
2006-10-03 10:45:00,36.56,36.58,36.55,36.57,12500.0,21.6921,21.704,21.6862,21.6981,12500.0
2006-10-03 10:50:00,36.58,36.6,36.55,36.58,33100.0,21.704,21.7159,21.6862,21.704,33100.0
2006-10-03 10:55:00,36.58,36.58,36.49,36.53,18100.0,21.704,21.704,21.6506,21.6743,18100.0
2006-10-03 11:00:00,36.52,36.53,36.47,36.47,17400.0,21.6684,21.6743,21.6387,21.6387,17400.0
2006-10-03 11:05:00,36.49,36.51,36.48,36.49,19900.0,21.6506,21.6625,21.6447,21.6506,19900.0
2006-10-03 11:10:00,36.48,36.49,36.46,36.48,9400.0,21.6447,21.6506,21.6328,21.6447,9400.0
2006-10-03 11:15:00,36.48,36.53,36.47,36.53,26700.0,21.6447,21.6743,21.6387,21.6743,26700.0
2006-10-03 11:20:00,36.54,36.58,36.51,36.51,33600.0,21.6803,21.704,21.6625,21.6625,33600.0
2006-10-03 11:25:00,36.5,36.61,36.5,36.61,29200.0,21.6565,21.7218,21.6565,21.7218,29200.0
2006-10-03 11:30:00,36.62,36.65,36.6,36.65,11000.0,21.7277,21.7455,21.7159,21.7455,11000.0
2006-10-03 11:35:00,36.65,36.68,36.61,36.65,252000.0,21.7455,21.7633,21.7218,21.7455,252000.0
2006-10-03 11:40:00,36.64,36.71,36.64,36.7,19000.0,21.7396,21.7811,21.7396,21.7752,19000.0
2006-10-03 11:45:00,36.7,36.74,36.7,36.72,11300.0,21.7752,21.7989,21.7752,21.7871,11300.0
2006-10-03 11:50:00,36.72,36.74,36.69,36.73,7500.0,21.7871,21.7989,21.7693,21.793,7500.0
2006-10-03 11:55:00,36.73,36.74,36.67,36.7,15400.0,21.793,21.7989,21.7574,21.7752,15400.0
2006-10-03 12:00:00,36.7,36.7,36.67,36.68,9300.0,21.7752,21.7752,21.7574,21.7633,9300.0
2006-10-03 12:05:00,36.69,36.75,36.69,36.74,28000.0,21.7693,21.8048,21.7693,21.7989,28000.0
2006-10-03 12:10:00,36.73,36.74,36.68,36.68,19400.0,21.793,21.7989,21.7633,21.7633,19400.0
2006-10-03 12:15:00,36.69,36.7,36.67,36.7,15600.0,21.7693,21.7752,21.7574,21.7752,15600.0
2006-10-03 12:20:00,36.68,36.7,36.67,36.7,12400.0,21.7633,21.7752,21.7574,21.7752,12400.0
2006-10-03 12:25:00,36.7,36.72,36.65,36.65,14400.0,21.7752,21.7871,21.7455,21.7455,14400.0
2006-10-03 12:30:00,36.65,36.71,36.64,36.65,16600.0,21.7455,21.7811,21.7396,21.7455,16600.0
2006-10-03 12:35:00,36.65,36.66,36.64,36.65,11000.0,21.7455,21.7515,21.7396,21.7455,11000.0
2006-10-03 12:40:00,36.65,36.65,36.62,36.63,9300.0,21.7455,21.7455,21.7277,21.7337,9300.0
2006-10-03 12:45:00,36.63,36.67,36.63,36.67,11700.0,21.7337,21.7574,21.7337,21.7574,11700.0
2006-10-03 12:50:00,36.67,36.67,36.64,36.65,11300.0,21.7574,21.7574,21.7396,21.7455,11300.0
2006-10-03 12:55:00,36.65,36.7,36.64,36.7,15500.0,21.7455,21.7752,21.7396,21.7752,15500.0
2006-10-03 13:00:00,36.71,36.71,36.65,36.66,22000.0,21.7811,21.7811,21.7455,21.7515,22000.0
2006-10-03 13:05:00,36.65,36.66,36.64,36.64,10200.0,21.7455,21.7515,21.7396,21.7396,10200.0
2006-10-03 13:10:00,36.64,36.64,36.58,36.6,4600.0,21.7396,21.7396,21.704,21.7159,4600.0
2006-10-03 13:15:00,36.6,36.6,36.59,36.6,4900.0,21.7159,21.7159,21.7099,21.7159,4900.0
2006-10-03 13:20:00,36.61,36.61,36.58,36.59,9800.0,21.7218,21.7218,21.704,21.7099,9800.0
2006-10-03 13:25:00,36.59,36.6,36.58,36.59,5900.0,21.7099,21.7159,21.704,21.7099,5900.0
2006-10-03 13:30:00,36.6,36.6,36.59,36.6,2300.0,21.7159,21.7159,21.7099,21.7159,2300.0
2006-10-03 13:35:00,36.6,36.6,36.57,36.59,9900.0,21.7159,21.7159,21.6981,21.7099,9900.0
2006-10-03 13:40:00,36.59,36.62,36.59,36.61,13700.0,21.7099,21.7277,21.7099,21.7218,13700.0
2006-10-03 13:45:00,36.61,36.64,36.6,36.62,19800.0,21.7218,21.7396,21.7159,21.7277,19800.0
2006-10-03 13:50:00,36.62,36.63,36.61,36.61,15000.0,21.7277,21.7337,21.7218,21.7218,15000.0
2006-10-03 13:55:00,36.61,36.62,36.6,36.6,8100.0,21.7218,21.7277,21.7159,21.7159,8100.0
2006-10-03 14:00:00,36.61,36.71,36.61,36.7,29800.0,21.7218,21.7811,21.7218,21.7752,29800.0
2006-10-03 14:05:00,36.7,36.8,36.7,36.78,28100.0,21.7752,21.8345,21.7752,21.8226,28100.0
2006-10-03 14:10:00,36.78,36.8,36.75,36.75,20800.0,21.8226,21.8345,21.8048,21.8048,20800.0
2006-10-03 14:15:00,36.75,36.76,36.7,36.7,22400.0,21.8048,21.8108,21.7752,21.7752,22400.0
2006-10-03 14:20:00,36.7,36.7,36.68,36.69,122100.0,21.7752,21.7752,21.7633,21.7693,122100.0
2006-10-03 14:25:00,36.69,36.7,36.57,36.57,60700.0,21.7693,21.7752,21.6981,21.6981,60700.0
2006-10-03 14:30:00,36.58,36.6,36.57,36.58,13700.0,21.704,21.7159,21.6981,21.704,13700.0
2006-10-03 14:35:00,36.58,36.58,36.57,36.58,43700.0,21.704,21.704,21.6981,21.704,43700.0
2006-10-03 14:40:00,36.57,36.6,36.57,36.6,20400.0,21.6981,21.7159,21.6981,21.7159,20400.0
2006-10-03 14:45:00,36.58,36.61,36.58,36.59,12600.0,21.704,21.7218,21.704,21.7099,12600.0
2006-10-03 14:50:00,36.58,36.62,36.58,36.59,33600.0,21.704,21.7277,21.704,21.7099,33600.0
2006-10-03 14:55:00,36.59,36.61,36.57,36.59,6100.0,21.7099,21.7218,21.6981,21.7099,6100.0
2006-10-03 15:00:00,36.6,36.62,36.6,36.6,18500.0,21.7159,21.7277,21.7159,21.7159,18500.0
2006-10-03 15:05:00,36.6,36.62,36.6,36.61,10500.0,21.7159,21.7277,21.7159,21.7218,10500.0
2006-10-03 15:10:00,36.6,36.66,36.59,36.6,35900.0,21.7159,21.7515,21.7099,21.7159,35900.0
2006-10-03 15:15:00,36.6,36.64,36.58,36.64,91500.0,21.7159,21.7396,21.704,21.7396,91500.0
2006-10-03 15:20:00,36.64,36.67,36.63,36.66,15100.0,21.7396,21.7574,21.7337,21.7515,15100.0
2006-10-03 15:25:00,36.66,36.68,36.64,36.66,19000.0,21.7515,21.7633,21.7396,21.7515,19000.0
2006-10-03 15:30:00,36.65,36.68,36.63,36.63,28000.0,21.7455,21.7633,21.7337,21.7337,28000.0
2006-10-03 15:35:00,36.65,36.65,36.59,36.62,35300.0,21.7455,21.7455,21.7099,21.7277,35300.0
2006-10-03 15:40:00,36.62,36.62,36.58,36.58,15700.0,21.7277,21.7277,21.704,21.704,15700.0
2006-10-03 15:45:00,36.58,36.61,36.56,36.6,17500.0,21.704,21.7218,21.6921,21.7159,17500.0
2006-10-03 15:50:00,36.6,36.64,36.59,36.63,14100.0,21.7159,21.7396,21.7099,21.7337,14100.0
2006-10-03 15:55:00,36.63,36.64,36.61,36.61,30400.0,21.7337,21.7396,21.7218,21.7218,30400.0
2006-10-04 09:30:00,36.56,36.66,36.55,36.65,33400.0,21.6921,21.7515,21.6862,21.7455,33400.0
2006-10-04 09:35:00,36.62,36.62,36.54,36.58,25800.0,21.7277,21.7277,21.6803,21.704,25800.0
2006-10-04 09:40:00,36.58,36.62,36.55,36.61,45500.0,21.704,21.7277,21.6862,21.7218,45500.0
2006-10-04 09:45:00,36.63,36.63,36.55,36.58,11000.0,21.7337,21.7337,21.6862,21.704,11000.0
2006-10-04 09:50:00,36.58,36.58,36.54,36.54,9700.0,21.704,21.704,21.6803,21.6803,9700.0
2006-10-04 09:55:00,36.54,36.56,36.47,36.51,16300.0,21.6803,21.6921,21.6387,21.6625,16300.0
2006-10-04 10:00:00,36.52,36.55,36.48,36.5,23000.0,21.6684,21.6862,21.6447,21.6565,23000.0
2006-10-04 10:05:00,36.49,36.52,36.49,36.5,26900.0,21.6506,21.6684,21.6506,21.6565,26900.0
2006-10-04 10:10:00,36.5,36.54,36.49,36.54,26700.0,21.6565,21.6803,21.6506,21.6803,26700.0
2006-10-04 10:15:00,36.54,36.56,36.46,36.47,53600.0,21.6803,21.6921,21.6328,21.6387,53600.0
2006-10-04 10:20:00,36.48,36.53,36.48,36.53,25900.0,21.6447,21.6743,21.6447,21.6743,25900.0
2006-10-04 10:25:00,36.54,36.61,36.54,36.6,10500.0,21.6803,21.7218,21.6803,21.7159,10500.0
2006-10-04 10:30:00,36.6,36.61,36.57,36.6,14500.0,21.7159,21.7218,21.6981,21.7159,14500.0
2006-10-04 10:35:00,36.6,36.6,36.54,36.54,12500.0,21.7159,21.7159,21.6803,21.6803,12500.0
2006-10-04 10:40:00,36.53,36.55,36.52,36.53,10200.0,21.6743,21.6862,21.6684,21.6743,10200.0
2006-10-04 10:45:00,36.53,36.56,36.51,36.55,15300.0,21.6743,21.6921,21.6625,21.6862,15300.0
2006-10-04 10:50:00,36.56,36.58,36.54,36.56,28100.0,21.6921,21.704,21.6803,21.6921,28100.0
2006-10-04 10:55:00,36.56,36.6,36.55,36.59,32500.0,21.6921,21.7159,21.6862,21.7099,32500.0
2006-10-04 11:00:00,36.6,36.6,36.59,36.59,14600.0,21.7159,21.7159,21.7099,21.7099,14600.0
2006-10-04 11:05:00,36.59,36.6,36.58,36.6,8800.0,21.7099,21.7159,21.704,21.7159,8800.0
2006-10-04 11:10:00,36.6,36.6,36.5,36.54,274700.0,21.7159,21.7159,21.6565,21.6803,274700.0
2006-10-04 11:15:00,36.54,36.55,36.47,36.47,59100.0,21.6803,21.6862,21.6387,21.6387,59100.0
2006-10-04 11:20:00,36.48,36.5,36.47,36.49,40900.0,21.6447,21.6565,21.6387,21.6506,40900.0
2006-10-04 11:25:00,36.48,36.5,36.48,36.49,15200.0,21.6447,21.6565,21.6447,21.6506,15200.0
2006-10-04 11:30:00,36.5,36.5,36.48,36.5,20300.0,21.6565,21.6565,21.6447,21.6565,20300.0
2006-10-04 11:35:00,36.5,36.51,36.47,36.47,20400.0,21.6565,21.6625,21.6387,21.6387,20400.0
2006-10-04 11:40:00,36.46,36.47,36.44,36.47,23800.0,21.6328,21.6387,21.6209,21.6387,23800.0
2006-10-04 11:45:00,36.47,36.48,36.45,36.45,13800.0,21.6387,21.6447,21.6269,21.6269,13800.0
2006-10-04 11:50:00,36.46,36.46,36.42,36.42,12100.0,21.6328,21.6328,21.6091,21.6091,12100.0
2006-10-04 11:55:00,36.42,36.43,36.36,36.4,27400.0,21.6091,21.615,21.5735,21.5972,27400.0
2006-10-04 12:00:00,36.39,36.4,36.35,36.36,53000.0,21.5913,21.5972,21.5675,21.5735,53000.0
2006-10-04 12:05:00,36.36,36.37,36.3,36.31,23300.0,21.5735,21.5794,21.5379,21.5438,23300.0
2006-10-04 12:10:00,36.3,36.37,36.3,36.36,45800.0,21.5379,21.5794,21.5379,21.5735,45800.0
2006-10-04 12:15:00,36.37,36.39,36.35,36.39,24400.0,21.5794,21.5913,21.5675,21.5913,24400.0
2006-10-04 12:20:00,36.39,36.41,36.38,36.4,15500.0,21.5913,21.6031,21.5853,21.5972,15500.0
2006-10-04 12:25:00,36.4,36.44,36.39,36.41,24600.0,21.5972,21.6209,21.5913,21.6031,24600.0
2006-10-04 12:30:00,36.4,36.4,36.37,36.38,10200.0,21.5972,21.5972,21.5794,21.5853,10200.0
2006-10-04 12:35:00,36.39,36.39,36.37,36.37,15300.0,21.5913,21.5913,21.5794,21.5794,15300.0
2006-10-04 12:40:00,36.37,36.38,36.34,36.36,21900.0,21.5794,21.5853,21.5616,21.5735,21900.0
2006-10-04 12:45:00,36.34,36.37,36.32,36.35,37000.0,21.5616,21.5794,21.5497,21.5675,37000.0
2006-10-04 12:50:00,36.35,36.39,36.34,36.39,11900.0,21.5675,21.5913,21.5616,21.5913,11900.0
2006-10-04 12:55:00,36.38,36.41,36.35,36.36,27600.0,21.5853,21.6031,21.5675,21.5735,27600.0
2006-10-04 13:00:00,36.35,36.36,36.34,36.35,36500.0,21.5675,21.5735,21.5616,21.5675,36500.0
2006-10-04 13:05:00,36.35,36.35,36.3,36.33,43600.0,21.5675,21.5675,21.5379,21.5557,43600.0
2006-10-04 13:10:00,36.33,36.37,36.32,36.36,21800.0,21.5557,21.5794,21.5497,21.5735,21800.0
2006-10-04 13:15:00,36.37,36.39,36.36,36.39,13200.0,21.5794,21.5913,21.5735,21.5913,13200.0
2006-10-04 13:20:00,36.39,36.4,36.37,36.38,12900.0,21.5913,21.5972,21.5794,21.5853,12900.0
2006-10-04 13:25:00,36.38,36.38,36.34,36.38,33400.0,21.5853,21.5853,21.5616,21.5853,33400.0
2006-10-04 13:30:00,36.39,36.46,36.39,36.45,20600.0,21.5913,21.6328,21.5913,21.6269,20600.0
2006-10-04 13:35:00,36.45,36.5,36.45,36.45,30700.0,21.6269,21.6565,21.6269,21.6269,30700.0
2006-10-04 13:40:00,36.45,36.47,36.44,36.46,17200.0,21.6269,21.6387,21.6209,21.6328,17200.0
2006-10-04 13:45:00,36.45,36.45,36.4,36.42,15300.0,21.6269,21.6269,21.5972,21.6091,15300.0
2006-10-04 13:50:00,36.42,36.44,36.4,36.4,22600.0,21.6091,21.6209,21.5972,21.5972,22600.0
2006-10-04 13:55:00,36.4,36.4,36.34,36.34,36200.0,21.5972,21.5972,21.5616,21.5616,36200.0
2006-10-04 14:00:00,36.33,36.34,36.29,36.31,28800.0,21.5557,21.5616,21.5319,21.5438,28800.0
2006-10-04 14:05:00,36.3,36.33,36.3,36.31,27100.0,21.5379,21.5557,21.5379,21.5438,27100.0
2006-10-04 14:10:00,36.31,36.34,36.3,36.34,42300.0,21.5438,21.5616,21.5379,21.5616,42300.0
2006-10-04 14:15:00,36.34,36.39,36.33,36.38,61200.0,21.5616,21.5913,21.5557,21.5853,61200.0
2006-10-04 14:20:00,36.38,36.49,36.38,36.45,77400.0,21.5853,21.6506,21.5853,21.6269,77400.0
2006-10-04 14:25:00,36.46,36.52,36.45,36.49,90900.0,21.6328,21.6684,21.6269,21.6506,90900.0
2006-10-04 14:30:00,36.48,36.5,36.48,36.49,23200.0,21.6447,21.6565,21.6447,21.6506,23200.0
2006-10-04 14:35:00,36.49,36.53,36.43,36.45,55200.0,21.6506,21.6743,21.615,21.6269,55200.0
2006-10-04 14:40:00,36.45,36.46,36.43,36.46,12300.0,21.6269,21.6328,21.615,21.6328,12300.0
2006-10-04 14:45:00,36.45,36.46,36.44,36.46,12000.0,21.6269,21.6328,21.6209,21.6328,12000.0
2006-10-04 14:50:00,36.46,36.48,36.45,36.48,32300.0,21.6328,21.6447,21.6269,21.6447,32300.0
2006-10-04 14:55:00,36.48,36.5,36.47,36.5,29300.0,21.6447,21.6565,21.6387,21.6565,29300.0
2006-10-04 15:00:00,36.5,36.54,36.49,36.51,98400.0,21.6565,21.6803,21.6506,21.6625,98400.0
2006-10-04 15:05:00,36.52,36.54,36.5,36.54,47400.0,21.6684,21.6803,21.6565,21.6803,47400.0
2006-10-04 15:10:00,36.53,36.6,36.53,36.59,58500.0,21.6743,21.7159,21.6743,21.7099,58500.0
2006-10-04 15:15:00,36.59,36.65,36.59,36.6,74900.0,21.7099,21.7455,21.7099,21.7159,74900.0
2006-10-04 15:20:00,36.6,36.64,36.6,36.62,44700.0,21.7159,21.7396,21.7159,21.7277,44700.0
2006-10-04 15:25:00,36.62,36.62,36.59,36.59,59300.0,21.7277,21.7277,21.7099,21.7099,59300.0
2006-10-04 15:30:00,36.6,36.63,36.6,36.63,136900.0,21.7159,21.7337,21.7159,21.7337,136900.0
2006-10-04 15:35:00,36.63,36.63,36.61,36.61,121400.0,21.7337,21.7337,21.7218,21.7218,121400.0
2006-10-04 15:40:00,36.61,36.64,36.6,36.63,37600.0,21.7218,21.7396,21.7159,21.7337,37600.0
2006-10-04 15:45:00,36.62,36.63,36.61,36.63,18100.0,21.7277,21.7337,21.7218,21.7337,18100.0
2006-10-04 15:50:00,36.63,36.65,36.57,36.57,90600.0,21.7337,21.7455,21.6981,21.6981,90600.0
2006-10-04 15:55:00,36.58,36.6,36.5,36.54,286100.0,21.704,21.7159,21.6565,21.6803,286100.0
2006-10-05 09:30:00,36.54,36.55,36.46,36.55,31500.0,21.6803,21.6862,21.6328,21.6862,31500.0
2006-10-05 09:35:00,36.55,36.55,36.46,36.46,39300.0,21.6862,21.6862,21.6328,21.6328,39300.0
2006-10-05 09:40:00,36.46,36.47,36.42,36.46,15400.0,21.6328,21.6387,21.6091,21.6328,15400.0
2006-10-05 09:45:00,36.45,36.47,36.37,36.37,18700.0,21.6269,21.6387,21.5794,21.5794,18700.0
2006-10-05 09:50:00,36.38,36.45,36.37,36.45,12100.0,21.5853,21.6269,21.5794,21.6269,12100.0
2006-10-05 09:55:00,36.46,36.5,36.46,36.5,80200.0,21.6328,21.6565,21.6328,21.6565,80200.0
2006-10-05 10:00:00,36.5,36.53,36.48,36.51,35300.0,21.6565,21.6743,21.6447,21.6625,35300.0
2006-10-05 10:05:00,36.52,36.54,36.51,36.53,33000.0,21.6684,21.6803,21.6625,21.6743,33000.0
2006-10-05 10:10:00,36.54,36.54,36.48,36.49,78300.0,21.6803,21.6803,21.6447,21.6506,78300.0
2006-10-05 10:15:00,36.49,36.6,36.48,36.59,76400.0,21.6506,21.7159,21.6447,21.7099,76400.0
2006-10-05 10:20:00,36.59,36.62,36.58,36.62,32100.0,21.7099,21.7277,21.704,21.7277,32100.0
2006-10-05 10:25:00,36.62,36.62,36.59,36.6,24900.0,21.7277,21.7277,21.7099,21.7159,24900.0
2006-10-05 10:30:00,36.61,36.61,36.53,36.54,36000.0,21.7218,21.7218,21.6743,21.6803,36000.0
2006-10-05 10:35:00,36.53,36.53,36.46,36.5,76400.0,21.6743,21.6743,21.6328,21.6565,76400.0
2006-10-05 10:40:00,36.49,36.5,36.48,36.49,61600.0,21.6506,21.6565,21.6447,21.6506,61600.0
2006-10-05 10:45:00,36.49,36.5,36.47,36.48,17400.0,21.6506,21.6565,21.6387,21.6447,17400.0
2006-10-05 10:50:00,36.49,36.5,36.47,36.49,24300.0,21.6506,21.6565,21.6387,21.6506,24300.0
2006-10-05 10:55:00,36.49,36.53,36.49,36.49,41000.0,21.6506,21.6743,21.6506,21.6506,41000.0
2006-10-05 11:00:00,36.49,36.5,36.48,36.49,27800.0,21.6506,21.6565,21.6447,21.6506,27800.0
2006-10-05 11:05:00,36.5,36.5,36.48,36.49,41200.0,21.6565,21.6565,21.6447,21.6506,41200.0
2006-10-05 11:10:00,36.5,36.5,36.47,36.5,43800.0,21.6565,21.6565,21.6387,21.6565,43800.0
2006-10-05 11:15:00,36.5,36.6,36.48,36.6,137400.0,21.6565,21.7159,21.6447,21.7159,137400.0
2006-10-05 11:20:00,36.6,36.67,36.59,36.66,28900.0,21.7159,21.7574,21.7099,21.7515,28900.0
2006-10-05 11:25:00,36.67,36.7,36.58,36.6,58100.0,21.7574,21.7752,21.704,21.7159,58100.0
2006-10-05 11:30:00,36.6,36.61,36.58,36.58,15100.0,21.7159,21.7218,21.704,21.704,15100.0
2006-10-05 11:35:00,36.59,36.62,36.59,36.62,20900.0,21.7099,21.7277,21.7099,21.7277,20900.0
2006-10-05 11:40:00,36.62,36.64,36.57,36.57,28900.0,21.7277,21.7396,21.6981,21.6981,28900.0
2006-10-05 11:45:00,36.58,36.58,36.52,36.54,38300.0,21.704,21.704,21.6684,21.6803,38300.0
2006-10-05 11:50:00,36.53,36.55,36.5,36.5,11400.0,21.6743,21.6862,21.6565,21.6565,11400.0
2006-10-05 11:55:00,36.5,36.52,36.48,36.5,70500.0,21.6565,21.6684,21.6447,21.6565,70500.0
2006-10-05 12:00:00,36.5,36.51,36.49,36.51,42700.0,21.6565,21.6625,21.6506,21.6625,42700.0
2006-10-05 12:05:00,36.51,36.53,36.5,36.51,66800.0,21.6625,21.6743,21.6565,21.6625,66800.0
2006-10-05 12:10:00,36.53,36.53,36.5,36.5,12600.0,21.6743,21.6743,21.6565,21.6565,12600.0
2006-10-05 12:15:00,36.5,36.54,36.49,36.54,17400.0,21.6565,21.6803,21.6506,21.6803,17400.0
2006-10-05 12:20:00,36.53,36.56,36.53,36.54,19900.0,21.6743,21.6921,21.6743,21.6803,19900.0
2006-10-05 12:25:00,36.54,36.57,36.53,36.54,11600.0,21.6803,21.6981,21.6743,21.6803,11600.0
2006-10-05 12:30:00,36.54,36.54,36.5,36.52,13800.0,21.6803,21.6803,21.6565,21.6684,13800.0
2006-10-05 12:35:00,36.51,36.53,36.5,36.51,19300.0,21.6625,21.6743,21.6565,21.6625,19300.0
2006-10-05 12:40:00,36.51,36.52,36.5,36.5,20200.0,21.6625,21.6684,21.6565,21.6565,20200.0
2006-10-05 12:45:00,36.51,36.53,36.51,36.52,14700.0,21.6625,21.6743,21.6625,21.6684,14700.0
2006-10-05 12:50:00,36.52,36.54,36.51,36.53,16000.0,21.6684,21.6803,21.6625,21.6743,16000.0
2006-10-05 12:55:00,36.53,36.55,36.52,36.55,6700.0,21.6743,21.6862,21.6684,21.6862,6700.0
2006-10-05 13:00:00,36.55,36.57,36.54,36.55,5100.0,21.6862,21.6981,21.6803,21.6862,5100.0
2006-10-05 13:05:00,36.55,36.58,36.55,36.58,13100.0,21.6862,21.704,21.6862,21.704,13100.0
2006-10-05 13:10:00,36.58,36.58,36.57,36.58,12000.0,21.704,21.704,21.6981,21.704,12000.0
2006-10-05 13:15:00,36.58,36.58,36.55,36.58,16500.0,21.704,21.704,21.6862,21.704,16500.0
2006-10-05 13:20:00,36.57,36.58,36.54,36.54,17600.0,21.6981,21.704,21.6803,21.6803,17600.0
2006-10-05 13:25:00,36.54,36.55,36.52,36.53,22300.0,21.6803,21.6862,21.6684,21.6743,22300.0
2006-10-05 13:30:00,36.53,36.53,36.51,36.53,9800.0,21.6743,21.6743,21.6625,21.6743,9800.0
2006-10-05 13:35:00,36.53,36.57,36.52,36.56,11900.0,21.6743,21.6981,21.6684,21.6921,11900.0
2006-10-05 13:40:00,36.56,36.6,36.56,36.6,7000.0,21.6921,21.7159,21.6921,21.7159,7000.0
2006-10-05 13:45:00,36.6,36.64,36.6,36.64,15900.0,21.7159,21.7396,21.7159,21.7396,15900.0
2006-10-05 13:50:00,36.62,36.64,36.62,36.64,14800.0,21.7277,21.7396,21.7277,21.7396,14800.0
2006-10-05 13:55:00,36.64,36.65,36.6,36.6,14100.0,21.7396,21.7455,21.7159,21.7159,14100.0
2006-10-05 14:00:00,36.61,36.65,36.6,36.65,17500.0,21.7218,21.7455,21.7159,21.7455,17500.0
2006-10-05 14:05:00,36.65,36.65,36.62,36.64,32100.0,21.7455,21.7455,21.7277,21.7396,32100.0
2006-10-05 14:10:00,36.64,36.66,36.6,36.63,33000.0,21.7396,21.7515,21.7159,21.7337,33000.0
2006-10-05 14:15:00,36.63,36.66,36.62,36.66,16300.0,21.7337,21.7515,21.7277,21.7515,16300.0
2006-10-05 14:20:00,36.67,36.71,36.66,36.7,17500.0,21.7574,21.7811,21.7515,21.7752,17500.0
2006-10-05 14:25:00,36.71,36.74,36.7,36.71,49300.0,21.7811,21.7989,21.7752,21.7811,49300.0
2006-10-05 14:30:00,36.71,36.73,36.68,36.73,26500.0,21.7811,21.793,21.7633,21.793,26500.0
2006-10-05 14:35:00,36.73,36.75,36.73,36.74,17300.0,21.793,21.8048,21.793,21.7989,17300.0
2006-10-05 14:40:00,36.74,36.75,36.73,36.74,18700.0,21.7989,21.8048,21.793,21.7989,18700.0
2006-10-05 14:45:00,36.75,36.78,36.73,36.76,28600.0,21.8048,21.8226,21.793,21.8108,28600.0
2006-10-05 14:50:00,36.76,36.78,36.76,36.78,16000.0,21.8108,21.8226,21.8108,21.8226,16000.0
2006-10-05 14:55:00,36.78,36.78,36.73,36.75,13800.0,21.8226,21.8226,21.793,21.8048,13800.0
2006-10-05 15:00:00,36.75,36.77,36.74,36.77,17200.0,21.8048,21.8167,21.7989,21.8167,17200.0
2006-10-05 15:05:00,36.76,36.8,36.75,36.77,19800.0,21.8108,21.8345,21.8048,21.8167,19800.0
2006-10-05 15:10:00,36.78,36.78,36.73,36.74,14600.0,21.8226,21.8226,21.793,21.7989,14600.0
2006-10-05 15:15:00,36.74,36.8,36.74,36.77,14000.0,21.7989,21.8345,21.7989,21.8167,14000.0
2006-10-05 15:20:00,36.76,36.76,36.72,36.73,12300.0,21.8108,21.8108,21.7871,21.793,12300.0
2006-10-05 15:25:00,36.73,36.74,36.72,36.72,13100.0,21.793,21.7989,21.7871,21.7871,13100.0
2006-10-05 15:30:00,36.72,36.72,36.69,36.71,12400.0,21.7871,21.7871,21.7693,21.7811,12400.0
2006-10-05 15:35:00,36.71,36.72,36.69,36.69,19300.0,21.7811,21.7871,21.7693,21.7693,19300.0
2006-10-05 15:40:00,36.7,36.72,36.67,36.72,32000.0,21.7752,21.7871,21.7574,21.7871,32000.0
2006-10-05 15:45:00,36.72,36.8,36.72,36.8,21900.0,21.7871,21.8345,21.7871,21.8345,21900.0
2006-10-05 15:50:00,36.8,36.83,36.79,36.81,24400.0,21.8345,21.8523,21.8286,21.8404,24400.0
2006-10-05 15:55:00,36.82,36.82,36.76,36.76,39200.0,21.8464,21.8464,21.8108,21.8108,39200.0
2006-10-06 09:30:00,36.82,36.86,36.8,36.81,32700.0,21.8464,21.8701,21.8345,21.8404,32700.0
2006-10-06 09:35:00,36.84,36.84,36.71,36.73,11600.0,21.8582,21.8582,21.7811,21.793,11600.0
2006-10-06 09:40:00,36.73,36.78,36.73,36.77,18300.0,21.793,21.8226,21.793,21.8167,18300.0
2006-10-06 09:45:00,36.77,36.77,36.7,36.71,24600.0,21.8167,21.8167,21.7752,21.7811,24600.0
2006-10-06 09:50:00,36.68,36.71,36.67,36.68,15100.0,21.7633,21.7811,21.7574,21.7633,15100.0
2006-10-06 09:55:00,36.69,36.71,36.64,36.71,12700.0,21.7693,21.7811,21.7396,21.7811,12700.0
2006-10-06 10:00:00,36.71,36.77,36.71,36.75,33200.0,21.7811,21.8167,21.7811,21.8048,33200.0
2006-10-06 10:05:00,36.75,36.76,36.73,36.74,9800.0,21.8048,21.8108,21.793,21.7989,9800.0
2006-10-06 10:10:00,36.75,36.76,36.74,36.76,7000.0,21.8048,21.8108,21.7989,21.8108,7000.0
2006-10-06 10:15:00,36.76,36.77,36.74,36.74,5300.0,21.8108,21.8167,21.7989,21.7989,5300.0
2006-10-06 10:20:00,36.74,36.75,36.73,36.73,7300.0,21.7989,21.8048,21.793,21.793,7300.0
2006-10-06 10:25:00,36.72,36.72,36.68,36.68,21200.0,21.7871,21.7871,21.7633,21.7633,21200.0
2006-10-06 10:30:00,36.69,36.73,36.66,36.68,125600.0,21.7693,21.793,21.7515,21.7633,125600.0
2006-10-06 10:35:00,36.67,36.74,36.67,36.71,37900.0,21.7574,21.7989,21.7574,21.7811,37900.0
2006-10-06 10:40:00,36.71,36.82,36.69,36.75,71300.0,21.7811,21.8464,21.7693,21.8048,71300.0
2006-10-06 10:45:00,36.76,36.8,36.7,36.73,84200.0,21.8108,21.8345,21.7752,21.793,84200.0
2006-10-06 10:50:00,36.73,36.76,36.71,36.74,21200.0,21.793,21.8108,21.7811,21.7989,21200.0
2006-10-06 10:55:00,36.75,36.75,36.68,36.68,13300.0,21.8048,21.8048,21.7633,21.7633,13300.0
2006-10-06 11:00:00,36.69,36.69,36.62,36.64,15500.0,21.7693,21.7693,21.7277,21.7396,15500.0
2006-10-06 11:05:00,36.64,36.65,36.63,36.64,6800.0,21.7396,21.7455,21.7337,21.7396,6800.0
2006-10-06 11:10:00,36.63,36.67,36.63,36.65,16700.0,21.7337,21.7574,21.7337,21.7455,16700.0
2006-10-06 11:15:00,36.65,36.72,36.64,36.69,60400.0,21.7455,21.7871,21.7396,21.7693,60400.0
2006-10-06 11:20:00,36.7,36.75,36.59,36.61,97700.0,21.7752,21.8048,21.7099,21.7218,97700.0
2006-10-06 11:25:00,36.61,36.62,36.52,36.59,25400.0,21.7218,21.7277,21.6684,21.7099,25400.0
2006-10-06 11:30:00,36.62,36.64,36.61,36.62,9800.0,21.7277,21.7396,21.7218,21.7277,9800.0
2006-10-06 11:35:00,36.63,36.66,36.61,36.64,18200.0,21.7337,21.7515,21.7218,21.7396,18200.0
2006-10-06 11:40:00,36.65,36.71,36.59,36.67,33000.0,21.7455,21.7811,21.7099,21.7574,33000.0
2006-10-06 11:45:00,36.67,36.79,36.63,36.73,65200.0,21.7574,21.8286,21.7337,21.793,65200.0
2006-10-06 11:50:00,36.73,36.76,36.72,36.72,40500.0,21.793,21.8108,21.7871,21.7871,40500.0
2006-10-06 11:55:00,36.72,36.74,36.71,36.74,6600.0,21.7871,21.7989,21.7811,21.7989,6600.0
2006-10-06 12:00:00,36.74,36.78,36.74,36.77,14000.0,21.7989,21.8226,21.7989,21.8167,14000.0
2006-10-06 12:05:00,36.78,36.78,36.68,36.71,28900.0,21.8226,21.8226,21.7633,21.7811,28900.0
2006-10-06 12:10:00,36.71,36.73,36.7,36.72,8400.0,21.7811,21.793,21.7752,21.7871,8400.0
2006-10-06 12:15:00,36.73,36.77,36.72,36.77,12000.0,21.793,21.8167,21.7871,21.8167,12000.0
2006-10-06 12:20:00,36.82,36.92,36.78,36.92,70300.0,21.8464,21.9057,21.8226,21.9057,70300.0
2006-10-06 12:25:00,36.93,37.03,36.92,37.01,126900.0,21.9116,21.971,21.9057,21.9591,126900.0
2006-10-06 12:30:00,37.02,37.05,36.99,37.03,24800.0,21.965,21.9828,21.9472,21.971,24800.0
2006-10-06 12:35:00,37.03,37.03,37.01,37.01,16200.0,21.971,21.971,21.9591,21.9591,16200.0
2006-10-06 12:40:00,37.01,37.03,37.01,37.03,5500.0,21.9591,21.971,21.9591,21.971,5500.0
2006-10-06 12:45:00,37.03,37.06,37.02,37.06,27900.0,21.971,21.9888,21.965,21.9888,27900.0
2006-10-06 12:50:00,37.06,37.11,37.06,37.11,16300.0,21.9888,22.0184,21.9888,22.0184,16300.0
2006-10-06 12:55:00,37.12,37.27,37.11,37.27,41000.0,22.0244,22.1134,22.0184,22.1134,41000.0
2006-10-06 13:00:00,37.26,37.28,37.23,37.25,52000.0,22.1074,22.1193,22.0896,22.1015,52000.0
2006-10-06 13:05:00,37.26,37.27,37.2,37.22,21100.0,22.1074,22.1134,22.0718,22.0837,21100.0
2006-10-06 13:10:00,37.21,37.21,37.19,37.2,8800.0,22.0778,22.0778,22.0659,22.0718,8800.0
2006-10-06 13:15:00,37.19,37.26,37.19,37.25,11600.0,22.0659,22.1074,22.0659,22.1015,11600.0
2006-10-06 13:20:00,37.24,37.25,37.21,37.21,6100.0,22.0956,22.1015,22.0778,22.0778,6100.0
2006-10-06 13:25:00,37.21,37.21,37.18,37.18,10500.0,22.0778,22.0778,22.06,22.06,10500.0
2006-10-06 13:30:00,37.18,37.18,37.15,37.15,5400.0,22.06,22.06,22.0422,22.0422,5400.0
2006-10-06 13:35:00,37.17,37.19,37.14,37.16,23400.0,22.054,22.0659,22.0362,22.0481,23400.0
2006-10-06 13:40:00,37.17,37.17,37.1,37.13,20100.0,22.054,22.054,22.0125,22.0303,20100.0
2006-10-06 13:45:00,37.13,37.14,37.08,37.08,23800.0,22.0303,22.0362,22.0006,22.0006,23800.0
2006-10-06 13:50:00,37.08,37.09,37.03,37.05,52300.0,22.0006,22.0066,21.971,21.9828,52300.0
2006-10-06 13:55:00,37.04,37.06,37.04,37.06,5900.0,21.9769,21.9888,21.9769,21.9888,5900.0
2006-10-06 14:00:00,37.06,37.08,37.06,37.08,21300.0,21.9888,22.0006,21.9888,22.0006,21300.0
2006-10-06 14:05:00,37.07,37.08,37.06,37.06,50900.0,21.9947,22.0006,21.9888,21.9888,50900.0
2006-10-06 14:10:00,37.08,37.08,37.06,37.07,23900.0,22.0006,22.0006,21.9888,21.9947,23900.0
2006-10-06 14:15:00,37.07,37.08,37.05,37.05,14200.0,21.9947,22.0006,21.9828,21.9828,14200.0
2006-10-06 14:20:00,37.06,37.06,37.03,37.06,24200.0,21.9888,21.9888,21.971,21.9888,24200.0
2006-10-06 14:25:00,37.06,37.1,37.05,37.1,20900.0,21.9888,22.0125,21.9828,22.0125,20900.0
2006-10-06 14:30:00,37.11,37.17,37.1,37.17,43500.0,22.0184,22.054,22.0125,22.054,43500.0
2006-10-06 14:35:00,37.16,37.21,37.15,37.2,36800.0,22.0481,22.0778,22.0422,22.0718,36800.0
2006-10-06 14:40:00,37.2,37.28,37.2,37.24,31800.0,22.0718,22.1193,22.0718,22.0956,31800.0
2006-10-06 14:45:00,37.24,37.25,37.21,37.21,44500.0,22.0956,22.1015,22.0778,22.0778,44500.0
2006-10-06 14:50:00,37.2,37.21,37.17,37.17,22500.0,22.0718,22.0778,22.054,22.054,22500.0
2006-10-06 14:55:00,37.17,37.18,37.15,37.16,6200.0,22.054,22.06,22.0422,22.0481,6200.0
2006-10-06 15:00:00,37.14,37.16,37.13,37.13,24400.0,22.0362,22.0481,22.0303,22.0303,24400.0
2006-10-06 15:05:00,37.14,37.14,37.1,37.1,13900.0,22.0362,22.0362,22.0125,22.0125,13900.0
2006-10-06 15:10:00,37.1,37.15,37.1,37.13,41700.0,22.0125,22.0422,22.0125,22.0303,41700.0
2006-10-06 15:15:00,37.13,37.14,37.12,37.14,26200.0,22.0303,22.0362,22.0244,22.0362,26200.0
2006-10-06 15:20:00,37.15,37.16,37.12,37.16,15800.0,22.0422,22.0481,22.0244,22.0481,15800.0
2006-10-06 15:25:00,37.16,37.18,37.15,37.16,23400.0,22.0481,22.06,22.0422,22.0481,23400.0
2006-10-06 15:30:00,37.16,37.17,37.11,37.12,17500.0,22.0481,22.054,22.0184,22.0244,17500.0
2006-10-06 15:35:00,37.11,37.17,37.11,37.17,36300.0,22.0184,22.054,22.0184,22.054,36300.0
2006-10-06 15:40:00,37.18,37.18,37.12,37.13,38200.0,22.06,22.06,22.0244,22.0303,38200.0
2006-10-06 15:45:00,37.13,37.14,37.1,37.1,14100.0,22.0303,22.0362,22.0125,22.0125,14100.0
2006-10-06 15:50:00,37.1,37.13,37.1,37.1,43500.0,22.0125,22.0303,22.0125,22.0125,43500.0
2006-10-06 15:55:00,37.1,37.12,37.1,37.11,38500.0,22.0125,22.0244,22.0125,22.0184,38500.0
2006-10-09 09:30:00,37.05,37.05,36.93,36.94,17100.0,21.9828,21.9828,21.9116,21.9176,17100.0
2006-10-09 09:35:00,36.94,36.95,36.83,36.87,24900.0,21.9176,21.9235,21.8523,21.876,24900.0
2006-10-09 09:40:00,36.85,36.87,36.79,36.79,12700.0,21.8642,21.876,21.8286,21.8286,12700.0
2006-10-09 09:45:00,36.77,36.79,36.73,36.78,11400.0,21.8167,21.8286,21.793,21.8226,11400.0
2006-10-09 09:50:00,36.77,36.8,36.76,36.79,8500.0,21.8167,21.8345,21.8108,21.8286,8500.0
2006-10-09 09:55:00,36.79,36.88,36.79,36.85,7900.0,21.8286,21.882,21.8286,21.8642,7900.0
2006-10-09 10:00:00,36.85,36.86,36.82,36.85,92800.0,21.8642,21.8701,21.8464,21.8642,92800.0
2006-10-09 10:05:00,36.85,36.89,36.83,36.88,5800.0,21.8642,21.8879,21.8523,21.882,5800.0
2006-10-09 10:10:00,36.87,36.9,36.87,36.88,4900.0,21.876,21.8938,21.876,21.882,4900.0
2006-10-09 10:15:00,36.87,36.88,36.81,36.81,8500.0,21.876,21.882,21.8404,21.8404,8500.0
2006-10-09 10:20:00,36.81,36.82,36.77,36.79,4000.0,21.8404,21.8464,21.8167,21.8286,4000.0
2006-10-09 10:25:00,36.79,36.8,36.77,36.78,1300.0,21.8286,21.8345,21.8167,21.8226,1300.0
2006-10-09 10:30:00,36.77,36.79,36.75,36.78,10900.0,21.8167,21.8286,21.8048,21.8226,10900.0
2006-10-09 10:35:00,36.79,36.82,36.77,36.82,10200.0,21.8286,21.8464,21.8167,21.8464,10200.0
2006-10-09 10:40:00,36.82,36.91,36.82,36.91,7400.0,21.8464,21.8998,21.8464,21.8998,7400.0
2006-10-09 10:45:00,36.91,36.94,36.9,36.92,9100.0,21.8998,21.9176,21.8938,21.9057,9100.0
2006-10-09 10:50:00,36.93,37.02,36.93,37.01,5800.0,21.9116,21.965,21.9116,21.9591,5800.0
2006-10-09 10:55:00,37.03,37.07,37.02,37.06,8100.0,21.971,21.9947,21.965,21.9888,8100.0
2006-10-09 11:00:00,37.07,37.08,37.06,37.06,4700.0,21.9947,22.0006,21.9888,21.9888,4700.0
2006-10-09 11:05:00,37.07,37.08,37.06,37.06,4200.0,21.9947,22.0006,21.9888,21.9888,4200.0
2006-10-09 11:10:00,37.07,37.07,37.05,37.06,12800.0,21.9947,21.9947,21.9828,21.9888,12800.0
2006-10-09 11:15:00,37.07,37.07,37.06,37.06,2300.0,21.9947,21.9947,21.9888,21.9888,2300.0
2006-10-09 11:20:00,37.06,37.08,37.06,37.06,7600.0,21.9888,22.0006,21.9888,21.9888,7600.0
2006-10-09 11:25:00,37.06,37.07,37.05,37.05,5200.0,21.9888,21.9947,21.9828,21.9828,5200.0
2006-10-09 11:30:00,37.05,37.06,37.04,37.05,11900.0,21.9828,21.9888,21.9769,21.9828,11900.0
2006-10-09 11:35:00,37.05,37.06,37.04,37.05,7200.0,21.9828,21.9888,21.9769,21.9828,7200.0
2006-10-09 11:40:00,37.06,37.06,37.05,37.05,7500.0,21.9888,21.9888,21.9828,21.9828,7500.0
2006-10-09 11:45:00,37.04,37.06,37.04,37.05,10200.0,21.9769,21.9888,21.9769,21.9828,10200.0
2006-10-09 11:50:00,37.06,37.12,37.05,37.1,28300.0,21.9888,22.0244,21.9828,22.0125,28300.0
2006-10-09 11:55:00,37.1,37.13,37.1,37.13,5600.0,22.0125,22.0303,22.0125,22.0303,5600.0
2006-10-09 12:00:00,37.15,37.15,37.14,37.15,5000.0,22.0422,22.0422,22.0362,22.0422,5000.0
2006-10-09 12:05:00,37.15,37.15,37.12,37.12,12800.0,22.0422,22.0422,22.0244,22.0244,12800.0
2006-10-09 12:10:00,37.12,37.12,37.11,37.11,1600.0,22.0244,22.0244,22.0184,22.0184,1600.0
2006-10-09 12:15:00,37.11,37.12,37.11,37.12,5100.0,22.0184,22.0244,22.0184,22.0244,5100.0
2006-10-09 12:20:00,37.1,37.11,37.1,37.11,9500.0,22.0125,22.0184,22.0125,22.0184,9500.0
2006-10-09 12:25:00,37.11,37.11,37.1,37.1,6100.0,22.0184,22.0184,22.0125,22.0125,6100.0
2006-10-09 12:30:00,37.1,37.11,37.09,37.09,7100.0,22.0125,22.0184,22.0066,22.0066,7100.0
2006-10-09 12:35:00,37.1,37.1,37.09,37.1,5000.0,22.0125,22.0125,22.0066,22.0125,5000.0
2006-10-09 12:40:00,37.1,37.11,37.1,37.1,8800.0,22.0125,22.0184,22.0125,22.0125,8800.0
2006-10-09 12:45:00,37.11,37.11,37.1,37.11,5400.0,22.0184,22.0184,22.0125,22.0184,5400.0
2006-10-09 12:50:00,37.1,37.11,37.09,37.09,11300.0,22.0125,22.0184,22.0066,22.0066,11300.0
2006-10-09 12:55:00,37.1,37.11,37.09,37.09,13300.0,22.0125,22.0184,22.0066,22.0066,13300.0
2006-10-09 13:00:00,37.09,37.11,37.09,37.1,8300.0,22.0066,22.0184,22.0066,22.0125,8300.0
2006-10-09 13:05:00,37.1,37.11,37.09,37.09,13100.0,22.0125,22.0184,22.0066,22.0066,13100.0
2006-10-09 13:10:00,37.1,37.16,37.1,37.16,8700.0,22.0125,22.0481,22.0125,22.0481,8700.0
2006-10-09 13:15:00,37.16,37.19,37.16,37.19,6900.0,22.0481,22.0659,22.0481,22.0659,6900.0
2006-10-09 13:20:00,37.19,37.19,37.15,37.16,12900.0,22.0659,22.0659,22.0422,22.0481,12900.0
2006-10-09 13:25:00,37.17,37.18,37.16,37.17,7200.0,22.054,22.06,22.0481,22.054,7200.0
2006-10-09 13:30:00,37.18,37.23,37.17,37.23,20000.0,22.06,22.0896,22.054,22.0896,20000.0
2006-10-09 13:35:00,37.23,37.26,37.23,37.25,16900.0,22.0896,22.1074,22.0896,22.1015,16900.0
2006-10-09 13:40:00,37.25,37.26,37.25,37.26,7200.0,22.1015,22.1074,22.1015,22.1074,7200.0
2006-10-09 13:45:00,37.25,37.3,37.25,37.3,26900.0,22.1015,22.1312,22.1015,22.1312,26900.0
2006-10-09 13:50:00,37.3,37.31,37.3,37.3,9100.0,22.1312,22.1371,22.1312,22.1312,9100.0
2006-10-09 13:55:00,37.3,37.3,37.29,37.29,9900.0,22.1312,22.1312,22.1252,22.1252,9900.0
2006-10-09 14:00:00,37.3,37.3,37.24,37.25,15600.0,22.1312,22.1312,22.0956,22.1015,15600.0
2006-10-09 14:05:00,37.25,37.25,37.24,37.25,12500.0,22.1015,22.1015,22.0956,22.1015,12500.0
2006-10-09 14:10:00,37.25,37.25,37.23,37.23,15300.0,22.1015,22.1015,22.0896,22.0896,15300.0
2006-10-09 14:15:00,37.24,37.25,37.23,37.25,7600.0,22.0956,22.1015,22.0896,22.1015,7600.0
2006-10-09 14:20:00,37.23,37.23,37.21,37.22,12200.0,22.0896,22.0896,22.0778,22.0837,12200.0
2006-10-09 14:25:00,37.21,37.25,37.21,37.25,15100.0,22.0778,22.1015,22.0778,22.1015,15100.0
2006-10-09 14:30:00,37.25,37.26,37.24,37.25,6100.0,22.1015,22.1074,22.0956,22.1015,6100.0
2006-10-09 14:35:00,37.25,37.25,37.19,37.22,14900.0,22.1015,22.1015,22.0659,22.0837,14900.0
2006-10-09 14:40:00,37.22,37.24,37.2,37.24,14700.0,22.0837,22.0956,22.0718,22.0956,14700.0
2006-10-09 14:45:00,37.24,37.28,37.23,37.26,19400.0,22.0956,22.1193,22.0896,22.1074,19400.0
2006-10-09 14:50:00,37.27,37.31,37.26,37.3,28300.0,22.1134,22.1371,22.1074,22.1312,28300.0
2006-10-09 14:55:00,37.3,37.31,37.3,37.31,11500.0,22.1312,22.1371,22.1312,22.1371,11500.0
2006-10-09 15:00:00,37.31,37.31,37.29,37.3,16700.0,22.1371,22.1371,22.1252,22.1312,16700.0
2006-10-09 15:05:00,37.3,37.31,37.28,37.3,26700.0,22.1312,22.1371,22.1193,22.1312,26700.0
2006-10-09 15:10:00,37.3,37.3,37.26,37.29,23800.0,22.1312,22.1312,22.1074,22.1252,23800.0
2006-10-09 15:15:00,37.3,37.31,37.29,37.31,9600.0,22.1312,22.1371,22.1252,22.1371,9600.0
2006-10-09 15:20:00,37.3,37.31,37.29,37.31,6700.0,22.1312,22.1371,22.1252,22.1371,6700.0
2006-10-09 15:25:00,37.31,37.31,37.29,37.3,19600.0,22.1371,22.1371,22.1252,22.1312,19600.0
2006-10-09 15:30:00,37.3,37.31,37.25,37.26,76200.0,22.1312,22.1371,22.1015,22.1074,76200.0
2006-10-09 15:35:00,37.25,37.25,37.21,37.21,18700.0,22.1015,22.1015,22.0778,22.0778,18700.0
2006-10-09 15:40:00,37.22,37.27,37.22,37.25,25200.0,22.0837,22.1134,22.0837,22.1015,25200.0
2006-10-09 15:45:00,37.25,37.28,37.24,37.26,15300.0,22.1015,22.1193,22.0956,22.1074,15300.0
2006-10-09 15:50:00,37.26,37.28,37.26,37.28,13700.0,22.1074,22.1193,22.1074,22.1193,13700.0
2006-10-09 15:55:00,37.28,37.28,37.23,37.25,34300.0,22.1193,22.1193,22.0896,22.1015,34300.0
2006-10-10 09:30:00,37.3,37.3,37.24,37.24,17500.0,22.1312,22.1312,22.0956,22.0956,17500.0
2006-10-10 09:35:00,37.19,37.23,37.16,37.2,8000.0,22.0659,22.0896,22.0481,22.0718,8000.0
2006-10-10 09:40:00,37.19,37.28,37.18,37.27,9700.0,22.0659,22.1193,22.06,22.1134,9700.0
2006-10-10 09:45:00,37.29,37.3,37.23,37.24,11200.0,22.1252,22.1312,22.0896,22.0956,11200.0
2006-10-10 09:50:00,37.23,37.24,37.18,37.21,27300.0,22.0896,22.0956,22.06,22.0778,27300.0
2006-10-10 09:55:00,37.21,37.22,37.15,37.17,17500.0,22.0778,22.0837,22.0422,22.054,17500.0
2006-10-10 10:00:00,37.16,37.23,37.15,37.23,36500.0,22.0481,22.0896,22.0422,22.0896,36500.0
2006-10-10 10:05:00,37.23,37.26,37.22,37.24,14700.0,22.0896,22.1074,22.0837,22.0956,14700.0
2006-10-10 10:10:00,37.23,37.23,37.21,37.21,6400.0,22.0896,22.0896,22.0778,22.0778,6400.0
2006-10-10 10:15:00,37.21,37.26,37.21,37.25,12700.0,22.0778,22.1074,22.0778,22.1015,12700.0
2006-10-10 10:20:00,37.24,37.24,37.19,37.2,11800.0,22.0956,22.0956,22.0659,22.0718,11800.0
2006-10-10 10:25:00,37.2,37.21,37.18,37.19,10600.0,22.0718,22.0778,22.06,22.0659,10600.0
2006-10-10 10:30:00,37.18,37.26,37.18,37.23,9500.0,22.06,22.1074,22.06,22.0896,9500.0
2006-10-10 10:35:00,37.23,37.23,37.19,37.2,13000.0,22.0896,22.0896,22.0659,22.0718,13000.0
2006-10-10 10:40:00,37.2,37.24,37.19,37.24,30900.0,22.0718,22.0956,22.0659,22.0956,30900.0
2006-10-10 10:45:00,37.24,37.36,37.24,37.33,44500.0,22.0956,22.1668,22.0956,22.149,44500.0
2006-10-10 10:50:00,37.33,37.36,37.32,37.36,19100.0,22.149,22.1668,22.143,22.1668,19100.0
2006-10-10 10:55:00,37.36,37.45,37.35,37.45,26400.0,22.1668,22.2202,22.1608,22.2202,26400.0
2006-10-10 11:00:00,37.45,37.46,37.45,37.45,15600.0,22.2202,22.2261,22.2202,22.2202,15600.0
2006-10-10 11:05:00,37.45,37.46,37.42,37.43,19800.0,22.2202,22.2261,22.2024,22.2083,19800.0
2006-10-10 11:10:00,37.42,37.44,37.41,37.44,12500.0,22.2024,22.2142,22.1964,22.2142,12500.0
2006-10-10 11:15:00,37.44,37.46,37.43,37.45,18100.0,22.2142,22.2261,22.2083,22.2202,18100.0
2006-10-10 11:20:00,37.45,37.5,37.45,37.49,35900.0,22.2202,22.2498,22.2202,22.2439,35900.0
2006-10-10 11:25:00,37.49,37.49,37.48,37.48,10300.0,22.2439,22.2439,22.238,22.238,10300.0
2006-10-10 11:30:00,37.48,37.49,37.45,37.47,15500.0,22.238,22.2439,22.2202,22.232,15500.0
2006-10-10 11:35:00,37.46,37.47,37.43,37.47,18900.0,22.2261,22.232,22.2083,22.232,18900.0
2006-10-10 11:40:00,37.47,37.48,37.45,37.48,11000.0,22.232,22.238,22.2202,22.238,11000.0
2006-10-10 11:45:00,37.48,37.49,37.48,37.49,9700.0,22.238,22.2439,22.238,22.2439,9700.0
2006-10-10 11:50:00,37.49,37.5,37.46,37.47,19900.0,22.2439,22.2498,22.2261,22.232,19900.0
2006-10-10 11:55:00,37.46,37.48,37.46,37.47,6800.0,22.2261,22.238,22.2261,22.232,6800.0
2006-10-10 12:00:00,37.47,37.48,37.45,37.48,10800.0,22.232,22.238,22.2202,22.238,10800.0
2006-10-10 12:05:00,37.47,37.48,37.44,37.47,10900.0,22.232,22.238,22.2142,22.232,10900.0
2006-10-10 12:10:00,37.47,37.49,37.45,37.48,15100.0,22.232,22.2439,22.2202,22.238,15100.0
2006-10-10 12:15:00,37.48,37.48,37.42,37.42,10600.0,22.238,22.238,22.2024,22.2024,10600.0
2006-10-10 12:20:00,37.41,37.43,37.38,37.38,13300.0,22.1964,22.2083,22.1786,22.1786,13300.0
2006-10-10 12:25:00,37.38,37.41,37.36,37.41,18000.0,22.1786,22.1964,22.1668,22.1964,18000.0
2006-10-10 12:30:00,37.4,37.41,37.38,37.39,18100.0,22.1905,22.1964,22.1786,22.1846,18100.0
2006-10-10 12:35:00,37.39,37.4,37.39,37.39,9900.0,22.1846,22.1905,22.1846,22.1846,9900.0
2006-10-10 12:40:00,37.4,37.4,37.37,37.39,17200.0,22.1905,22.1905,22.1727,22.1846,17200.0
2006-10-10 12:45:00,37.39,37.4,37.36,37.4,8000.0,22.1846,22.1905,22.1668,22.1905,8000.0
2006-10-10 12:50:00,37.39,37.41,37.38,37.4,8900.0,22.1846,22.1964,22.1786,22.1905,8900.0
2006-10-10 12:55:00,37.41,37.45,37.4,37.44,6600.0,22.1964,22.2202,22.1905,22.2142,6600.0
2006-10-10 13:00:00,37.44,37.47,37.44,37.46,114600.0,22.2142,22.232,22.2142,22.2261,114600.0
2006-10-10 13:05:00,37.46,37.47,37.43,37.45,13800.0,22.2261,22.232,22.2083,22.2202,13800.0
2006-10-10 13:10:00,37.45,37.47,37.43,37.46,31300.0,22.2202,22.232,22.2083,22.2261,31300.0
2006-10-10 13:15:00,37.45,37.47,37.44,37.44,29200.0,22.2202,22.232,22.2142,22.2142,29200.0
2006-10-10 13:20:00,37.43,37.48,37.43,37.46,21000.0,22.2083,22.238,22.2083,22.2261,21000.0
2006-10-10 13:25:00,37.46,37.47,37.42,37.43,12600.0,22.2261,22.232,22.2024,22.2083,12600.0
2006-10-10 13:30:00,37.43,37.44,37.4,37.42,13500.0,22.2083,22.2142,22.1905,22.2024,13500.0
2006-10-10 13:35:00,37.42,37.45,37.42,37.44,18900.0,22.2024,22.2202,22.2024,22.2142,18900.0
2006-10-10 13:40:00,37.43,37.44,37.41,37.42,10300.0,22.2083,22.2142,22.1964,22.2024,10300.0
2006-10-10 13:45:00,37.42,37.45,37.41,37.45,12700.0,22.2024,22.2202,22.1964,22.2202,12700.0
2006-10-10 13:50:00,37.46,37.46,37.42,37.43,12900.0,22.2261,22.2261,22.2024,22.2083,12900.0
2006-10-10 13:55:00,37.43,37.45,37.42,37.44,12800.0,22.2083,22.2202,22.2024,22.2142,12800.0
2006-10-10 14:00:00,37.45,37.47,37.44,37.47,15600.0,22.2202,22.232,22.2142,22.232,15600.0
2006-10-10 14:05:00,37.46,37.47,37.42,37.42,19000.0,22.2261,22.232,22.2024,22.2024,19000.0
2006-10-10 14:10:00,37.42,37.43,37.4,37.41,15800.0,22.2024,22.2083,22.1905,22.1964,15800.0
2006-10-10 14:15:00,37.41,37.41,37.38,37.39,13600.0,22.1964,22.1964,22.1786,22.1846,13600.0
2006-10-10 14:20:00,37.39,37.41,37.38,37.4,9900.0,22.1846,22.1964,22.1786,22.1905,9900.0
2006-10-10 14:25:00,37.4,37.4,37.39,37.4,7200.0,22.1905,22.1905,22.1846,22.1905,7200.0
2006-10-10 14:30:00,37.4,37.41,37.39,37.4,13400.0,22.1905,22.1964,22.1846,22.1905,13400.0
2006-10-10 14:35:00,37.39,37.4,37.39,37.4,6900.0,22.1846,22.1905,22.1846,22.1905,6900.0
2006-10-10 14:40:00,37.4,37.42,37.39,37.42,17500.0,22.1905,22.2024,22.1846,22.2024,17500.0
2006-10-10 14:45:00,37.42,37.47,37.41,37.47,18700.0,22.2024,22.232,22.1964,22.232,18700.0
2006-10-10 14:50:00,37.47,37.47,37.46,37.47,6100.0,22.232,22.232,22.2261,22.232,6100.0
2006-10-10 14:55:00,37.47,37.47,37.45,37.46,8900.0,22.232,22.232,22.2202,22.2261,8900.0
2006-10-10 15:00:00,37.46,37.5,37.46,37.5,17900.0,22.2261,22.2498,22.2261,22.2498,17900.0
2006-10-10 15:05:00,37.5,37.5,37.48,37.48,14500.0,22.2498,22.2498,22.238,22.238,14500.0
2006-10-10 15:10:00,37.49,37.49,37.46,37.47,6800.0,22.2439,22.2439,22.2261,22.232,6800.0
2006-10-10 15:15:00,37.46,37.49,37.45,37.49,17700.0,22.2261,22.2439,22.2202,22.2439,17700.0
2006-10-10 15:20:00,37.48,37.49,37.47,37.48,10500.0,22.238,22.2439,22.232,22.238,10500.0
2006-10-10 15:25:00,37.48,37.48,37.47,37.48,9200.0,22.238,22.238,22.232,22.238,9200.0
2006-10-10 15:30:00,37.48,37.48,37.47,37.47,12200.0,22.238,22.238,22.232,22.232,12200.0
2006-10-10 15:35:00,37.47,37.49,37.47,37.49,14700.0,22.232,22.2439,22.232,22.2439,14700.0
2006-10-10 15:40:00,37.49,37.49,37.47,37.48,18900.0,22.2439,22.2439,22.232,22.238,18900.0
2006-10-10 15:45:00,37.48,37.5,37.48,37.5,17800.0,22.238,22.2498,22.238,22.2498,17800.0
2006-10-10 15:50:00,37.49,37.5,37.45,37.47,21200.0,22.2439,22.2498,22.2202,22.232,21200.0
2006-10-10 15:55:00,37.47,37.47,37.45,37.45,55900.0,22.232,22.232,22.2202,22.2202,55900.0
2006-10-11 09:30:00,37.28,37.34,37.28,37.33,35500.0,22.1193,22.1549,22.1193,22.149,35500.0
2006-10-11 09:35:00,37.33,37.35,37.28,37.32,16000.0,22.149,22.1608,22.1193,22.143,16000.0
2006-10-11 09:40:00,37.32,37.36,37.3,37.36,14000.0,22.143,22.1668,22.1312,22.1668,14000.0
2006-10-11 09:45:00,37.35,37.37,37.32,37.37,7100.0,22.1608,22.1727,22.143,22.1727,7100.0
2006-10-11 09:50:00,37.37,37.4,37.36,37.38,7600.0,22.1727,22.1905,22.1668,22.1786,7600.0
2006-10-11 09:55:00,37.38,37.48,37.38,37.42,10900.0,22.1786,22.238,22.1786,22.2024,10900.0
2006-10-11 10:00:00,37.44,37.51,37.43,37.5,290500.0,22.2142,22.2558,22.2083,22.2498,290500.0
2006-10-11 10:05:00,37.51,37.57,37.5,37.57,30200.0,22.2558,22.2914,22.2498,22.2914,30200.0
2006-10-11 10:10:00,37.57,37.6,37.53,37.57,21000.0,22.2914,22.3092,22.2676,22.2914,21000.0
2006-10-11 10:15:00,37.58,37.58,37.52,37.55,12700.0,22.2973,22.2973,22.2617,22.2795,12700.0
2006-10-11 10:20:00,37.56,37.59,37.53,37.56,20100.0,22.2854,22.3032,22.2676,22.2854,20100.0
2006-10-11 10:25:00,37.55,37.59,37.54,37.58,19400.0,22.2795,22.3032,22.2736,22.2973,19400.0
2006-10-11 10:30:00,37.58,37.58,37.49,37.5,33600.0,22.2973,22.2973,22.2439,22.2498,33600.0
2006-10-11 10:35:00,37.49,37.62,37.48,37.61,60100.0,22.2439,22.321,22.238,22.3151,60100.0
2006-10-11 10:40:00,37.62,37.62,37.6,37.6,18400.0,22.321,22.321,22.3092,22.3092,18400.0
2006-10-11 10:45:00,37.6,37.61,37.59,37.6,23000.0,22.3092,22.3151,22.3032,22.3092,23000.0
2006-10-11 10:50:00,37.6,37.64,37.57,37.63,29900.0,22.3092,22.3329,22.2914,22.327,29900.0
2006-10-11 10:55:00,37.64,37.64,37.62,37.63,15800.0,22.3329,22.3329,22.321,22.327,15800.0
2006-10-11 11:00:00,37.63,37.68,37.62,37.68,19900.0,22.327,22.3566,22.321,22.3566,19900.0
2006-10-11 11:05:00,37.68,37.68,37.66,37.66,13800.0,22.3566,22.3566,22.3448,22.3448,13800.0
2006-10-11 11:10:00,37.67,37.76,37.66,37.75,18200.0,22.3507,22.4041,22.3448,22.3982,18200.0
2006-10-11 11:15:00,37.75,37.78,37.73,37.75,25700.0,22.3982,22.416,22.3863,22.3982,25700.0
2006-10-11 11:20:00,37.75,37.78,37.74,37.78,25500.0,22.3982,22.416,22.3922,22.416,25500.0
2006-10-11 11:25:00,37.77,37.77,37.72,37.72,26700.0,22.41,22.41,22.3804,22.3804,26700.0
2006-10-11 11:30:00,37.72,37.73,37.7,37.72,16600.0,22.3804,22.3863,22.3685,22.3804,16600.0
2006-10-11 11:35:00,37.7,37.71,37.68,37.71,15400.0,22.3685,22.3744,22.3566,22.3744,15400.0
2006-10-11 11:40:00,37.71,37.72,37.68,37.7,15600.0,22.3744,22.3804,22.3566,22.3685,15600.0
2006-10-11 11:45:00,37.69,37.7,37.67,37.7,19100.0,22.3626,22.3685,22.3507,22.3685,19100.0
2006-10-11 11:50:00,37.7,37.72,37.7,37.72,15000.0,22.3685,22.3804,22.3685,22.3804,15000.0
2006-10-11 11:55:00,37.72,37.77,37.72,37.77,20600.0,22.3804,22.41,22.3804,22.41,20600.0
2006-10-11 12:00:00,37.77,37.77,37.74,37.74,12200.0,22.41,22.41,22.3922,22.3922,12200.0
2006-10-11 12:05:00,37.74,37.74,37.66,37.67,14500.0,22.3922,22.3922,22.3448,22.3507,14500.0
2006-10-11 12:10:00,37.66,37.69,37.65,37.65,11100.0,22.3448,22.3626,22.3388,22.3388,11100.0
2006-10-11 12:15:00,37.66,37.66,37.62,37.63,8900.0,22.3448,22.3448,22.321,22.327,8900.0
2006-10-11 12:20:00,37.63,37.63,37.6,37.61,13700.0,22.327,22.327,22.3092,22.3151,13700.0
2006-10-11 12:25:00,37.62,37.64,37.61,37.64,7900.0,22.321,22.3329,22.3151,22.3329,7900.0
2006-10-11 12:30:00,37.64,37.67,37.62,37.67,11200.0,22.3329,22.3507,22.321,22.3507,11200.0
2006-10-11 12:35:00,37.67,37.7,37.66,37.69,13200.0,22.3507,22.3685,22.3448,22.3626,13200.0
2006-10-11 12:40:00,37.69,37.74,37.69,37.74,14000.0,22.3626,22.3922,22.3626,22.3922,14000.0
2006-10-11 12:45:00,37.74,37.76,37.74,37.76,6100.0,22.3922,22.4041,22.3922,22.4041,6100.0
2006-10-11 12:50:00,37.75,37.76,37.73,37.76,12400.0,22.3982,22.4041,22.3863,22.4041,12400.0
2006-10-11 12:55:00,37.76,37.79,37.76,37.77,13600.0,22.4041,22.4219,22.4041,22.41,13600.0
2006-10-11 13:00:00,37.78,37.79,37.76,37.78,11000.0,22.416,22.4219,22.4041,22.416,11000.0
2006-10-11 13:05:00,37.78,37.83,37.78,37.83,23700.0,22.416,22.4456,22.416,22.4456,23700.0
2006-10-11 13:10:00,37.84,37.87,37.84,37.86,30600.0,22.4516,22.4694,22.4516,22.4634,30600.0
2006-10-11 13:15:00,37.86,37.86,37.81,37.82,20600.0,22.4634,22.4634,22.4338,22.4397,20600.0
2006-10-11 13:20:00,37.82,37.82,37.8,37.8,15300.0,22.4397,22.4397,22.4278,22.4278,15300.0
2006-10-11 13:25:00,37.8,37.8,37.77,37.78,6100.0,22.4278,22.4278,22.41,22.416,6100.0
2006-10-11 13:30:00,37.78,37.78,37.75,37.76,5400.0,22.416,22.416,22.3982,22.4041,5400.0
2006-10-11 13:35:00,37.76,37.77,37.75,37.76,5900.0,22.4041,22.41,22.3982,22.4041,5900.0
2006-10-11 13:40:00,37.76,37.78,37.72,37.72,13200.0,22.4041,22.416,22.3804,22.3804,13200.0
2006-10-11 13:45:00,37.73,37.73,37.7,37.7,15700.0,22.3863,22.3863,22.3685,22.3685,15700.0
2006-10-11 13:50:00,37.71,37.71,37.69,37.7,7900.0,22.3744,22.3744,22.3626,22.3685,7900.0
2006-10-11 13:55:00,37.69,37.71,37.69,37.7,8000.0,22.3626,22.3744,22.3626,22.3685,8000.0
2006-10-11 14:00:00,37.7,37.71,37.62,37.67,39000.0,22.3685,22.3744,22.321,22.3507,39000.0
2006-10-11 14:05:00,37.67,37.67,37.63,37.67,12600.0,22.3507,22.3507,22.327,22.3507,12600.0
2006-10-11 14:10:00,37.66,37.71,37.66,37.7,15000.0,22.3448,22.3744,22.3448,22.3685,15000.0
2006-10-11 14:15:00,37.71,37.74,37.66,37.66,20600.0,22.3744,22.3922,22.3448,22.3448,20600.0
2006-10-11 14:20:00,37.66,37.69,37.64,37.64,17300.0,22.3448,22.3626,22.3329,22.3329,17300.0
2006-10-11 14:25:00,37.64,37.67,37.62,37.65,21500.0,22.3329,22.3507,22.321,22.3388,21500.0
2006-10-11 14:30:00,37.66,37.67,37.62,37.62,13200.0,22.3448,22.3507,22.321,22.321,13200.0
2006-10-11 14:35:00,37.62,37.63,37.61,37.61,28400.0,22.321,22.327,22.3151,22.3151,28400.0
2006-10-11 14:40:00,37.6,37.6,37.46,37.47,81200.0,22.3092,22.3092,22.2261,22.232,81200.0
2006-10-11 14:45:00,37.47,37.6,37.46,37.54,97300.0,22.232,22.3092,22.2261,22.2736,97300.0
2006-10-11 14:50:00,37.53,37.57,37.51,37.57,31200.0,22.2676,22.2914,22.2558,22.2914,31200.0
2006-10-11 14:55:00,37.57,37.66,37.56,37.62,27400.0,22.2914,22.3448,22.2854,22.321,27400.0
2006-10-11 15:00:00,37.62,37.62,37.59,37.59,18500.0,22.321,22.321,22.3032,22.3032,18500.0
2006-10-11 15:05:00,37.59,37.6,37.58,37.59,19400.0,22.3032,22.3092,22.2973,22.3032,19400.0
2006-10-11 15:10:00,37.59,37.7,37.59,37.68,24300.0,22.3032,22.3685,22.3032,22.3566,24300.0
2006-10-11 15:15:00,37.69,37.7,37.67,37.67,12900.0,22.3626,22.3685,22.3507,22.3507,12900.0
2006-10-11 15:20:00,37.69,37.7,37.68,37.68,16800.0,22.3626,22.3685,22.3566,22.3566,16800.0
2006-10-11 15:25:00,37.69,37.71,37.68,37.71,24000.0,22.3626,22.3744,22.3566,22.3744,24000.0
2006-10-11 15:30:00,37.71,37.74,37.7,37.74,34800.0,22.3744,22.3922,22.3685,22.3922,34800.0
2006-10-11 15:35:00,37.74,37.74,37.73,37.73,24200.0,22.3922,22.3922,22.3863,22.3863,24200.0
2006-10-11 15:40:00,37.73,37.74,37.73,37.74,11200.0,22.3863,22.3922,22.3863,22.3922,11200.0
2006-10-11 15:45:00,37.73,37.74,37.72,37.73,36500.0,22.3863,22.3922,22.3804,22.3863,36500.0
2006-10-11 15:50:00,37.73,37.75,37.72,37.74,25700.0,22.3863,22.3982,22.3804,22.3922,25700.0
2006-10-11 15:55:00,37.75,37.75,37.71,37.71,21100.0,22.3982,22.3982,22.3744,22.3744,21100.0
2006-10-12 09:30:00,37.7,37.88,37.7,37.83,41200.0,22.3685,22.4753,22.3685,22.4456,41200.0
2006-10-12 09:35:00,37.83,37.85,37.74,37.75,8500.0,22.4456,22.4575,22.3922,22.3982,8500.0
2006-10-12 09:40:00,37.74,37.74,37.64,37.66,15600.0,22.3922,22.3922,22.3329,22.3448,15600.0
2006-10-12 09:45:00,37.67,37.76,37.62,37.76,10000.0,22.3507,22.4041,22.321,22.4041,10000.0
2006-10-12 09:50:00,37.76,37.76,37.61,37.64,12500.0,22.4041,22.4041,22.3151,22.3329,12500.0
2006-10-12 09:55:00,37.64,37.78,37.64,37.78,23500.0,22.3329,22.416,22.3329,22.416,23500.0
2006-10-12 10:00:00,37.78,37.78,37.7,37.77,14600.0,22.416,22.416,22.3685,22.41,14600.0
2006-10-12 10:05:00,37.78,37.79,37.76,37.79,21700.0,22.416,22.4219,22.4041,22.4219,21700.0
2006-10-12 10:10:00,37.79,37.89,37.79,37.89,22700.0,22.4219,22.4812,22.4219,22.4812,22700.0
2006-10-12 10:15:00,37.89,37.94,37.88,37.93,35300.0,22.4812,22.5109,22.4753,22.505,35300.0
2006-10-12 10:20:00,37.91,37.94,37.91,37.93,12200.0,22.4931,22.5109,22.4931,22.505,12200.0
2006-10-12 10:25:00,37.92,37.93,37.92,37.92,8400.0,22.499,22.505,22.499,22.499,8400.0
2006-10-12 10:30:00,37.93,37.93,37.9,37.93,34800.0,22.505,22.505,22.4872,22.505,34800.0
2006-10-12 10:35:00,37.92,37.92,37.87,37.87,15500.0,22.499,22.499,22.4694,22.4694,15500.0
2006-10-12 10:40:00,37.87,37.87,37.84,37.85,10300.0,22.4694,22.4694,22.4516,22.4575,10300.0
2006-10-12 10:45:00,37.86,37.86,37.82,37.82,17700.0,22.4634,22.4634,22.4397,22.4397,17700.0
2006-10-12 10:50:00,37.82,37.83,37.77,37.78,12000.0,22.4397,22.4456,22.41,22.416,12000.0
2006-10-12 10:55:00,37.78,37.85,37.78,37.85,17500.0,22.416,22.4575,22.416,22.4575,17500.0
2006-10-12 11:00:00,37.85,37.94,37.85,37.93,15800.0,22.4575,22.5109,22.4575,22.505,15800.0
2006-10-12 11:05:00,37.93,37.93,37.91,37.91,13000.0,22.505,22.505,22.4931,22.4931,13000.0
2006-10-12 11:10:00,37.91,37.99,37.9,37.98,67800.0,22.4931,22.5406,22.4872,22.5346,67800.0
2006-10-12 11:15:00,37.98,37.99,37.96,37.97,17700.0,22.5346,22.5406,22.5228,22.5287,17700.0
2006-10-12 11:20:00,37.96,38.0,37.96,37.99,10600.0,22.5228,22.5465,22.5228,22.5406,10600.0
2006-10-12 11:25:00,37.99,38.0,37.98,37.99,6000.0,22.5406,22.5465,22.5346,22.5406,6000.0
2006-10-12 11:30:00,38.0,38.05,38.0,38.03,156900.0,22.5465,22.5762,22.5465,22.5643,156900.0
2006-10-12 11:35:00,38.03,38.03,38.01,38.03,11200.0,22.5643,22.5643,22.5524,22.5643,11200.0
2006-10-12 11:40:00,38.03,38.07,38.03,38.06,14500.0,22.5643,22.588,22.5643,22.5821,14500.0
2006-10-12 11:45:00,38.07,38.07,38.05,38.05,14000.0,22.588,22.588,22.5762,22.5762,14000.0
2006-10-12 11:50:00,38.05,38.06,38.03,38.03,17000.0,22.5762,22.5821,22.5643,22.5643,17000.0
2006-10-12 11:55:00,38.04,38.04,38.03,38.03,10200.0,22.5702,22.5702,22.5643,22.5643,10200.0
2006-10-12 12:00:00,38.03,38.04,38.0,38.0,47000.0,22.5643,22.5702,22.5465,22.5465,47000.0
2006-10-12 12:05:00,38.01,38.01,38.0,38.0,5800.0,22.5524,22.5524,22.5465,22.5465,5800.0
2006-10-12 12:10:00,38.0,38.03,38.0,38.02,14100.0,22.5465,22.5643,22.5465,22.5584,14100.0
2006-10-12 12:15:00,38.02,38.04,38.01,38.04,12900.0,22.5584,22.5702,22.5524,22.5702,12900.0
2006-10-12 12:20:00,38.04,38.07,38.04,38.07,13100.0,22.5702,22.588,22.5702,22.588,13100.0
2006-10-12 12:25:00,38.07,38.09,38.07,38.08,26200.0,22.588,22.5999,22.588,22.594,26200.0
2006-10-12 12:30:00,38.08,38.08,38.07,38.08,27900.0,22.594,22.594,22.588,22.594,27900.0
2006-10-12 12:35:00,38.07,38.07,38.06,38.07,13000.0,22.588,22.588,22.5821,22.588,13000.0
2006-10-12 12:40:00,38.06,38.09,38.06,38.08,19800.0,22.5821,22.5999,22.5821,22.594,19800.0
2006-10-12 12:45:00,38.08,38.12,38.08,38.11,30900.0,22.594,22.6177,22.594,22.6118,30900.0
2006-10-12 12:50:00,38.11,38.14,38.1,38.14,17300.0,22.6118,22.6296,22.6058,22.6296,17300.0
2006-10-12 12:55:00,38.15,38.35,38.15,38.17,44400.0,22.6355,22.7542,22.6355,22.6474,44400.0
2006-10-12 13:00:00,38.17,38.17,38.11,38.15,25300.0,22.6474,22.6474,22.6118,22.6355,25300.0
2006-10-12 13:05:00,38.15,38.16,38.08,38.09,15900.0,22.6355,22.6414,22.594,22.5999,15900.0
2006-10-12 13:10:00,38.09,38.12,38.09,38.12,16900.0,22.5999,22.6177,22.5999,22.6177,16900.0
2006-10-12 13:15:00,38.1,38.23,38.1,38.2,25900.0,22.6058,22.683,22.6058,22.6652,25900.0
2006-10-12 13:20:00,38.2,38.21,38.14,38.14,16500.0,22.6652,22.6711,22.6296,22.6296,16500.0
2006-10-12 13:25:00,38.14,38.15,38.14,38.15,10500.0,22.6296,22.6355,22.6296,22.6355,10500.0
2006-10-12 13:30:00,38.16,38.16,38.15,38.16,12300.0,22.6414,22.6414,22.6355,22.6414,12300.0
2006-10-12 13:35:00,38.16,38.16,38.14,38.15,22700.0,22.6414,22.6414,22.6296,22.6355,22700.0
2006-10-12 13:40:00,38.15,38.18,38.15,38.17,24300.0,22.6355,22.6533,22.6355,22.6474,24300.0
2006-10-12 13:45:00,38.18,38.18,38.14,38.14,21600.0,22.6533,22.6533,22.6296,22.6296,21600.0
2006-10-12 13:50:00,38.14,38.19,38.13,38.19,30300.0,22.6296,22.6592,22.6236,22.6592,30300.0
2006-10-12 13:55:00,38.19,38.2,38.18,38.19,8600.0,22.6592,22.6652,22.6533,22.6592,8600.0
2006-10-12 14:00:00,38.19,38.25,38.17,38.17,29500.0,22.6592,22.6948,22.6474,22.6474,29500.0
2006-10-12 14:05:00,38.16,38.19,38.16,38.16,13800.0,22.6414,22.6592,22.6414,22.6414,13800.0
2006-10-12 14:10:00,38.18,38.21,38.17,38.2,21300.0,22.6533,22.6711,22.6474,22.6652,21300.0
2006-10-12 14:15:00,38.2,38.21,38.18,38.19,17700.0,22.6652,22.6711,22.6533,22.6592,17700.0
2006-10-12 14:20:00,38.18,38.22,38.17,38.18,29200.0,22.6533,22.677,22.6474,22.6533,29200.0
2006-10-12 14:25:00,38.19,38.19,38.13,38.15,21300.0,22.6592,22.6592,22.6236,22.6355,21300.0
2006-10-12 14:30:00,38.15,38.15,38.14,38.14,15000.0,22.6355,22.6355,22.6296,22.6296,15000.0
2006-10-12 14:35:00,38.14,38.16,38.14,38.16,21500.0,22.6296,22.6414,22.6296,22.6414,21500.0
2006-10-12 14:40:00,38.16,38.18,38.14,38.14,28100.0,22.6414,22.6533,22.6296,22.6296,28100.0
2006-10-12 14:45:00,38.14,38.14,38.07,38.09,17300.0,22.6296,22.6296,22.588,22.5999,17300.0
2006-10-12 14:50:00,38.08,38.08,38.02,38.03,23300.0,22.594,22.594,22.5584,22.5643,23300.0
2006-10-12 14:55:00,38.02,38.04,38.01,38.04,29700.0,22.5584,22.5702,22.5524,22.5702,29700.0
2006-10-12 15:00:00,38.04,38.09,38.03,38.09,19000.0,22.5702,22.5999,22.5643,22.5999,19000.0
2006-10-12 15:05:00,38.09,38.11,38.07,38.11,20700.0,22.5999,22.6118,22.588,22.6118,20700.0
2006-10-12 15:10:00,38.11,38.13,38.11,38.12,19300.0,22.6118,22.6236,22.6118,22.6177,19300.0
2006-10-12 15:15:00,38.1,38.1,38.05,38.05,29000.0,22.6058,22.6058,22.5762,22.5762,29000.0
2006-10-12 15:20:00,38.06,38.06,38.02,38.02,33700.0,22.5821,22.5821,22.5584,22.5584,33700.0
2006-10-12 15:25:00,38.02,38.04,38.02,38.03,19100.0,22.5584,22.5702,22.5584,22.5643,19100.0
2006-10-12 15:30:00,38.03,38.06,38.02,38.06,34000.0,22.5643,22.5821,22.5584,22.5821,34000.0
2006-10-12 15:35:00,38.06,38.08,38.05,38.07,22700.0,22.5821,22.594,22.5762,22.588,22700.0
2006-10-12 15:40:00,38.06,38.07,38.05,38.05,36200.0,22.5821,22.588,22.5762,22.5762,36200.0
2006-10-12 15:45:00,38.05,38.09,38.04,38.09,35600.0,22.5762,22.5999,22.5702,22.5999,35600.0
2006-10-12 15:50:00,38.08,38.18,38.08,38.17,30600.0,22.594,22.6533,22.594,22.6474,30600.0
2006-10-12 15:55:00,38.17,38.18,38.1,38.1,53000.0,22.6474,22.6533,22.6058,22.6058,53000.0
2006-10-13 09:30:00,38.0,38.04,38.0,38.04,48500.0,22.5465,22.5702,22.5465,22.5702,48500.0
2006-10-13 09:35:00,38.01,38.06,38.0,38.02,20500.0,22.5524,22.5821,22.5465,22.5584,20500.0
2006-10-13 09:40:00,38.01,38.06,38.0,38.03,29000.0,22.5524,22.5821,22.5465,22.5643,29000.0
2006-10-13 09:45:00,38.04,38.11,38.04,38.1,87400.0,22.5702,22.6118,22.5702,22.6058,87400.0
2006-10-13 09:50:00,38.1,38.15,38.08,38.15,41400.0,22.6058,22.6355,22.594,22.6355,41400.0
2006-10-13 09:55:00,38.15,38.19,38.15,38.18,25100.0,22.6355,22.6592,22.6355,22.6533,25100.0
2006-10-13 10:00:00,38.17,38.19,38.16,38.17,43400.0,22.6474,22.6592,22.6414,22.6474,43400.0
2006-10-13 10:05:00,38.17,38.17,38.11,38.11,66000.0,22.6474,22.6474,22.6118,22.6118,66000.0
2006-10-13 10:10:00,38.11,38.11,38.06,38.08,28200.0,22.6118,22.6118,22.5821,22.594,28200.0
2006-10-13 10:15:00,38.09,38.13,38.09,38.13,17700.0,22.5999,22.6236,22.5999,22.6236,17700.0
2006-10-13 10:20:00,38.13,38.14,38.12,38.13,22100.0,22.6236,22.6296,22.6177,22.6236,22100.0
2006-10-13 10:25:00,38.13,38.17,38.12,38.13,49400.0,22.6236,22.6474,22.6177,22.6236,49400.0
2006-10-13 10:30:00,38.13,38.14,38.08,38.09,33500.0,22.6236,22.6296,22.594,22.5999,33500.0
2006-10-13 10:35:00,38.09,38.09,38.03,38.05,73600.0,22.5999,22.5999,22.5643,22.5762,73600.0
2006-10-13 10:40:00,38.04,38.07,38.03,38.07,64000.0,22.5702,22.588,22.5643,22.588,64000.0
2006-10-13 10:45:00,38.07,38.19,38.07,38.15,31000.0,22.588,22.6592,22.588,22.6355,31000.0
2006-10-13 10:50:00,38.15,38.15,38.14,38.15,77900.0,22.6355,22.6355,22.6296,22.6355,77900.0
2006-10-13 10:55:00,38.15,38.15,38.12,38.12,17100.0,22.6355,22.6355,22.6177,22.6177,17100.0
2006-10-13 11:00:00,38.13,38.13,38.07,38.08,15300.0,22.6236,22.6236,22.588,22.594,15300.0
2006-10-13 11:05:00,38.07,38.08,38.05,38.06,53200.0,22.588,22.594,22.5762,22.5821,53200.0
2006-10-13 11:10:00,38.05,38.07,38.04,38.04,17200.0,22.5762,22.588,22.5702,22.5702,17200.0
2006-10-13 11:15:00,38.05,38.06,38.04,38.04,10700.0,22.5762,22.5821,22.5702,22.5702,10700.0
2006-10-13 11:20:00,38.05,38.05,38.0,38.0,10300.0,22.5762,22.5762,22.5465,22.5465,10300.0
2006-10-13 11:25:00,38.0,38.03,38.0,38.01,28100.0,22.5465,22.5643,22.5465,22.5524,28100.0
2006-10-13 11:30:00,38.01,38.01,37.98,38.0,77400.0,22.5524,22.5524,22.5346,22.5465,77400.0
2006-10-13 11:35:00,37.99,38.0,37.96,37.96,39700.0,22.5406,22.5465,22.5228,22.5228,39700.0
2006-10-13 11:40:00,37.96,37.98,37.95,37.97,11400.0,22.5228,22.5346,22.5168,22.5287,11400.0
2006-10-13 11:45:00,37.98,38.0,37.98,37.99,40300.0,22.5346,22.5465,22.5346,22.5406,40300.0
2006-10-13 11:50:00,38.0,38.03,37.99,38.01,30000.0,22.5465,22.5643,22.5406,22.5524,30000.0
2006-10-13 11:55:00,38.0,38.0,37.97,37.98,5200.0,22.5465,22.5465,22.5287,22.5346,5200.0
2006-10-13 12:00:00,37.98,37.99,37.96,37.96,55100.0,22.5346,22.5406,22.5228,22.5228,55100.0
2006-10-13 12:05:00,37.96,37.96,37.93,37.93,9300.0,22.5228,22.5228,22.505,22.505,9300.0
2006-10-13 12:10:00,37.93,37.93,37.9,37.92,5400.0,22.505,22.505,22.4872,22.499,5400.0
2006-10-13 12:15:00,37.92,37.95,37.92,37.95,4900.0,22.499,22.5168,22.499,22.5168,4900.0
2006-10-13 12:20:00,37.94,37.96,37.94,37.96,6600.0,22.5109,22.5228,22.5109,22.5228,6600.0
2006-10-13 12:25:00,37.96,37.97,37.96,37.96,8600.0,22.5228,22.5287,22.5228,22.5228,8600.0
2006-10-13 12:30:00,37.96,37.98,37.96,37.98,16800.0,22.5228,22.5346,22.5228,22.5346,16800.0
2006-10-13 12:35:00,37.98,37.99,37.97,37.98,22300.0,22.5346,22.5406,22.5287,22.5346,22300.0
2006-10-13 12:40:00,37.99,37.99,37.96,37.97,48100.0,22.5406,22.5406,22.5228,22.5287,48100.0
2006-10-13 12:45:00,37.97,38.0,37.97,38.0,16600.0,22.5287,22.5465,22.5287,22.5465,16600.0
2006-10-13 12:50:00,38.0,38.0,37.98,37.99,8000.0,22.5465,22.5465,22.5346,22.5406,8000.0
2006-10-13 12:55:00,37.99,37.99,37.96,37.96,8300.0,22.5406,22.5406,22.5228,22.5228,8300.0
2006-10-13 13:00:00,37.97,38.0,37.97,37.98,11300.0,22.5287,22.5465,22.5287,22.5346,11300.0
2006-10-13 13:05:00,37.99,38.0,37.98,38.0,7700.0,22.5406,22.5465,22.5346,22.5465,7700.0
2006-10-13 13:10:00,37.99,37.99,37.95,37.95,16600.0,22.5406,22.5406,22.5168,22.5168,16600.0
2006-10-13 13:15:00,37.95,37.97,37.95,37.95,23300.0,22.5168,22.5287,22.5168,22.5168,23300.0
2006-10-13 13:20:00,37.95,37.96,37.94,37.95,19600.0,22.5168,22.5228,22.5109,22.5168,19600.0
2006-10-13 13:25:00,37.95,37.95,37.94,37.95,11600.0,22.5168,22.5168,22.5109,22.5168,11600.0
2006-10-13 13:30:00,37.94,37.95,37.94,37.94,3700.0,22.5109,22.5168,22.5109,22.5109,3700.0
2006-10-13 13:35:00,37.95,37.95,37.94,37.95,11700.0,22.5168,22.5168,22.5109,22.5168,11700.0
2006-10-13 13:40:00,37.94,37.95,37.94,37.95,8700.0,22.5109,22.5168,22.5109,22.5168,8700.0
2006-10-13 13:45:00,37.95,37.95,37.94,37.95,9700.0,22.5168,22.5168,22.5109,22.5168,9700.0
2006-10-13 13:50:00,37.95,37.96,37.94,37.96,43600.0,22.5168,22.5228,22.5109,22.5228,43600.0
2006-10-13 13:55:00,37.96,38.0,37.96,37.99,28500.0,22.5228,22.5465,22.5228,22.5406,28500.0
2006-10-13 14:00:00,38.0,38.04,38.0,38.03,56700.0,22.5465,22.5702,22.5465,22.5643,56700.0
2006-10-13 14:05:00,38.03,38.05,38.03,38.04,37900.0,22.5643,22.5762,22.5643,22.5702,37900.0
2006-10-13 14:10:00,38.02,38.07,38.02,38.07,57700.0,22.5584,22.588,22.5584,22.588,57700.0
2006-10-13 14:15:00,38.07,38.1,38.05,38.07,42300.0,22.588,22.6058,22.5762,22.588,42300.0
2006-10-13 14:20:00,38.07,38.07,38.04,38.07,10800.0,22.588,22.588,22.5702,22.588,10800.0
2006-10-13 14:25:00,38.06,38.09,38.06,38.08,18300.0,22.5821,22.5999,22.5821,22.594,18300.0
2006-10-13 14:30:00,38.08,38.09,38.06,38.07,16100.0,22.594,22.5999,22.5821,22.588,16100.0
2006-10-13 14:35:00,38.07,38.07,38.0,38.03,47700.0,22.588,22.588,22.5465,22.5643,47700.0
2006-10-13 14:40:00,38.03,38.03,38.01,38.03,7300.0,22.5643,22.5643,22.5524,22.5643,7300.0
2006-10-13 14:45:00,38.03,38.07,38.02,38.07,22700.0,22.5643,22.588,22.5584,22.588,22700.0
2006-10-13 14:50:00,38.07,38.1,38.07,38.09,23100.0,22.588,22.6058,22.588,22.5999,23100.0
2006-10-13 14:55:00,38.09,38.11,38.08,38.11,31600.0,22.5999,22.6118,22.594,22.6118,31600.0
2006-10-13 15:00:00,38.11,38.11,38.05,38.09,30800.0,22.6118,22.6118,22.5762,22.5999,30800.0
2006-10-13 15:05:00,38.1,38.1,38.08,38.1,23300.0,22.6058,22.6058,22.594,22.6058,23300.0
2006-10-13 15:10:00,38.1,38.1,38.07,38.08,13700.0,22.6058,22.6058,22.588,22.594,13700.0
2006-10-13 15:15:00,38.07,38.11,38.07,38.1,24100.0,22.588,22.6118,22.588,22.6058,24100.0
2006-10-13 15:20:00,38.1,38.14,38.09,38.14,15500.0,22.6058,22.6296,22.5999,22.6296,15500.0
2006-10-13 15:25:00,38.14,38.17,38.14,38.16,20900.0,22.6296,22.6474,22.6296,22.6414,20900.0
2006-10-13 15:30:00,38.15,38.16,38.14,38.14,15200.0,22.6355,22.6414,22.6296,22.6296,15200.0
2006-10-13 15:35:00,38.14,38.14,38.09,38.09,25000.0,22.6296,22.6296,22.5999,22.5999,25000.0
2006-10-13 15:40:00,38.09,38.17,38.09,38.16,42400.0,22.5999,22.6474,22.5999,22.6414,42400.0
2006-10-13 15:45:00,38.16,38.2,38.16,38.19,22600.0,22.6414,22.6652,22.6414,22.6592,22600.0
2006-10-13 15:50:00,38.2,38.2,38.17,38.18,23000.0,22.6652,22.6652,22.6474,22.6533,23000.0
2006-10-13 15:55:00,38.17,38.18,38.15,38.16,27700.0,22.6474,22.6533,22.6355,22.6414,27700.0
2006-10-16 09:30:00,38.03,38.06,37.97,37.98,61700.0,22.5643,22.5821,22.5287,22.5346,61700.0
2006-10-16 09:35:00,37.98,38.0,37.94,38.0,32400.0,22.5346,22.5465,22.5109,22.5465,32400.0
2006-10-16 09:40:00,38.0,38.05,37.96,38.05,18300.0,22.5465,22.5762,22.5228,22.5762,18300.0
2006-10-16 09:45:00,38.05,38.09,38.02,38.09,16800.0,22.5762,22.5999,22.5584,22.5999,16800.0
2006-10-16 09:50:00,38.09,38.25,38.09,38.25,34800.0,22.5999,22.6948,22.5999,22.6948,34800.0
2006-10-16 09:55:00,38.24,38.3,38.19,38.29,39500.0,22.6889,22.7245,22.6592,22.7186,39500.0
2006-10-16 10:00:00,38.29,38.29,38.24,38.25,11100.0,22.7186,22.7186,22.6889,22.6948,11100.0
2006-10-16 10:05:00,38.27,38.28,38.21,38.22,14300.0,22.7067,22.7126,22.6711,22.677,14300.0
2006-10-16 10:10:00,38.22,38.22,38.14,38.15,15400.0,22.677,22.677,22.6296,22.6355,15400.0
2006-10-16 10:15:00,38.15,38.16,38.1,38.1,10800.0,22.6355,22.6414,22.6058,22.6058,10800.0
2006-10-16 10:20:00,38.1,38.1,38.04,38.09,19400.0,22.6058,22.6058,22.5702,22.5999,19400.0
2006-10-16 10:25:00,38.1,38.15,38.1,38.1,12300.0,22.6058,22.6355,22.6058,22.6058,12300.0
2006-10-16 10:30:00,38.11,38.11,38.02,38.03,16800.0,22.6118,22.6118,22.5584,22.5643,16800.0
2006-10-16 10:35:00,38.03,38.06,38.02,38.04,11500.0,22.5643,22.5821,22.5584,22.5702,11500.0
2006-10-16 10:40:00,38.05,38.05,38.0,38.0,13100.0,22.5762,22.5762,22.5465,22.5465,13100.0
2006-10-16 10:45:00,37.99,38.0,37.97,37.99,46600.0,22.5406,22.5465,22.5287,22.5406,46600.0
2006-10-16 10:50:00,37.99,38.03,37.98,38.01,11300.0,22.5406,22.5643,22.5346,22.5524,11300.0
2006-10-16 10:55:00,38.0,38.03,38.0,38.03,5300.0,22.5465,22.5643,22.5465,22.5643,5300.0
2006-10-16 11:00:00,38.02,38.03,38.01,38.02,9800.0,22.5584,22.5643,22.5524,22.5584,9800.0
2006-10-16 11:05:00,38.01,38.02,37.98,38.01,17500.0,22.5524,22.5584,22.5346,22.5524,17500.0
2006-10-16 11:10:00,38.01,38.01,37.99,38.0,8200.0,22.5524,22.5524,22.5406,22.5465,8200.0
2006-10-16 11:15:00,38.0,38.0,37.98,37.98,12900.0,22.5465,22.5465,22.5346,22.5346,12900.0
2006-10-16 11:20:00,37.98,38.0,37.98,38.0,9200.0,22.5346,22.5465,22.5346,22.5465,9200.0
2006-10-16 11:25:00,38.0,38.03,37.99,38.02,17200.0,22.5465,22.5643,22.5406,22.5584,17200.0
2006-10-16 11:30:00,38.04,38.04,38.02,38.03,11600.0,22.5702,22.5702,22.5584,22.5643,11600.0
2006-10-16 11:35:00,38.03,38.08,38.02,38.07,11800.0,22.5643,22.594,22.5584,22.588,11800.0
2006-10-16 11:40:00,38.08,38.08,38.06,38.06,8900.0,22.594,22.594,22.5821,22.5821,8900.0
2006-10-16 11:45:00,38.06,38.07,38.06,38.07,5900.0,22.5821,22.588,22.5821,22.588,5900.0
2006-10-16 11:50:00,38.07,38.07,38.04,38.04,13700.0,22.588,22.588,22.5702,22.5702,13700.0
2006-10-16 11:55:00,38.04,38.05,38.04,38.04,4500.0,22.5702,22.5762,22.5702,22.5702,4500.0
2006-10-16 12:00:00,38.05,38.09,38.05,38.08,13200.0,22.5762,22.5999,22.5762,22.594,13200.0
2006-10-16 12:05:00,38.08,38.1,38.08,38.09,5500.0,22.594,22.6058,22.594,22.5999,5500.0
2006-10-16 12:10:00,38.09,38.1,38.09,38.1,11200.0,22.5999,22.6058,22.5999,22.6058,11200.0
2006-10-16 12:15:00,38.1,38.11,38.1,38.11,5900.0,22.6058,22.6118,22.6058,22.6118,5900.0
2006-10-16 12:20:00,38.11,38.17,38.1,38.16,24500.0,22.6118,22.6474,22.6058,22.6414,24500.0
2006-10-16 12:25:00,38.17,38.19,38.16,38.18,21100.0,22.6474,22.6592,22.6414,22.6533,21100.0
2006-10-16 12:30:00,38.19,38.19,38.15,38.15,14900.0,22.6592,22.6592,22.6355,22.6355,14900.0
2006-10-16 12:35:00,38.16,38.17,38.15,38.15,7000.0,22.6414,22.6474,22.6355,22.6355,7000.0
2006-10-16 12:40:00,38.16,38.18,38.16,38.17,10800.0,22.6414,22.6533,22.6414,22.6474,10800.0
2006-10-16 12:45:00,38.17,38.17,38.15,38.17,5900.0,22.6474,22.6474,22.6355,22.6474,5900.0
2006-10-16 12:50:00,38.16,38.2,38.15,38.2,10900.0,22.6414,22.6652,22.6355,22.6652,10900.0
2006-10-16 12:55:00,38.19,38.22,38.19,38.19,10100.0,22.6592,22.677,22.6592,22.6592,10100.0
2006-10-16 13:00:00,38.2,38.21,38.2,38.21,11400.0,22.6652,22.6711,22.6652,22.6711,11400.0
2006-10-16 13:05:00,38.22,38.25,38.21,38.25,17000.0,22.677,22.6948,22.6711,22.6948,17000.0
2006-10-16 13:10:00,38.24,38.25,38.23,38.23,29600.0,22.6889,22.6948,22.683,22.683,29600.0
2006-10-16 13:15:00,38.24,38.25,38.23,38.23,14700.0,22.6889,22.6948,22.683,22.683,14700.0
2006-10-16 13:20:00,38.23,38.24,38.22,38.22,11100.0,22.683,22.6889,22.677,22.677,11100.0
2006-10-16 13:25:00,38.23,38.24,38.22,38.24,21100.0,22.683,22.6889,22.677,22.6889,21100.0
2006-10-16 13:30:00,38.23,38.25,38.23,38.24,14900.0,22.683,22.6948,22.683,22.6889,14900.0
2006-10-16 13:35:00,38.24,38.25,38.23,38.24,8100.0,22.6889,22.6948,22.683,22.6889,8100.0
2006-10-16 13:40:00,38.24,38.24,38.22,38.24,13600.0,22.6889,22.6889,22.677,22.6889,13600.0
2006-10-16 13:45:00,38.24,38.24,38.2,38.21,10100.0,22.6889,22.6889,22.6652,22.6711,10100.0
2006-10-16 13:50:00,38.2,38.21,38.2,38.21,9300.0,22.6652,22.6711,22.6652,22.6711,9300.0
2006-10-16 13:55:00,38.2,38.21,38.19,38.21,9600.0,22.6652,22.6711,22.6592,22.6711,9600.0
2006-10-16 14:00:00,38.21,38.23,38.21,38.22,17400.0,22.6711,22.683,22.6711,22.677,17400.0
2006-10-16 14:05:00,38.22,38.24,38.22,38.24,13100.0,22.677,22.6889,22.677,22.6889,13100.0
2006-10-16 14:10:00,38.22,38.24,38.22,38.23,9900.0,22.677,22.6889,22.677,22.683,9900.0
2006-10-16 14:15:00,38.23,38.23,38.22,38.23,5600.0,22.683,22.683,22.677,22.683,5600.0
2006-10-16 14:20:00,38.23,38.25,38.23,38.25,21700.0,22.683,22.6948,22.683,22.6948,21700.0
2006-10-16 14:25:00,38.24,38.25,38.24,38.24,4500.0,22.6889,22.6948,22.6889,22.6889,4500.0
2006-10-16 14:30:00,38.24,38.25,38.24,38.25,16000.0,22.6889,22.6948,22.6889,22.6948,16000.0
2006-10-16 14:35:00,38.25,38.25,38.24,38.25,18300.0,22.6948,22.6948,22.6889,22.6948,18300.0
2006-10-16 14:40:00,38.25,38.25,38.2,38.21,30900.0,22.6948,22.6948,22.6652,22.6711,30900.0
2006-10-16 14:45:00,38.2,38.21,38.04,38.06,73700.0,22.6652,22.6711,22.5702,22.5821,73700.0
2006-10-16 14:50:00,38.06,38.16,38.06,38.16,14500.0,22.5821,22.6414,22.5821,22.6414,14500.0
2006-10-16 14:55:00,38.16,38.21,38.14,38.21,11200.0,22.6414,22.6711,22.6296,22.6711,11200.0
2006-10-16 15:00:00,38.2,38.27,38.19,38.26,33600.0,22.6652,22.7067,22.6592,22.7008,33600.0
2006-10-16 15:05:00,38.26,38.27,38.23,38.26,19900.0,22.7008,22.7067,22.683,22.7008,19900.0
2006-10-16 15:10:00,38.26,38.26,38.25,38.25,13000.0,22.7008,22.7008,22.6948,22.6948,13000.0
2006-10-16 15:15:00,38.25,38.29,38.25,38.28,38000.0,22.6948,22.7186,22.6948,22.7126,38000.0
2006-10-16 15:20:00,38.29,38.3,38.28,38.28,11800.0,22.7186,22.7245,22.7126,22.7126,11800.0
2006-10-16 15:25:00,38.29,38.31,38.28,38.3,23300.0,22.7186,22.7304,22.7126,22.7245,23300.0
2006-10-16 15:30:00,38.29,38.31,38.28,38.28,29800.0,22.7186,22.7304,22.7126,22.7126,29800.0
2006-10-16 15:35:00,38.28,38.29,38.27,38.28,9000.0,22.7126,22.7186,22.7067,22.7126,9000.0
2006-10-16 15:40:00,38.28,38.3,38.27,38.28,17500.0,22.7126,22.7245,22.7067,22.7126,17500.0
2006-10-16 15:45:00,38.29,38.29,38.26,38.27,17100.0,22.7186,22.7186,22.7008,22.7067,17100.0
2006-10-16 15:50:00,38.27,38.27,38.21,38.22,20500.0,22.7067,22.7067,22.6711,22.677,20500.0
2006-10-16 15:55:00,38.22,38.27,38.22,38.25,40200.0,22.677,22.7067,22.677,22.6948,40200.0
2006-10-17 09:30:00,38.05,38.15,38.05,38.14,28200.0,22.5762,22.6355,22.5762,22.6296,28200.0
2006-10-17 09:35:00,38.15,38.18,38.15,38.15,8200.0,22.6355,22.6533,22.6355,22.6355,8200.0
2006-10-17 09:40:00,38.15,38.15,38.05,38.06,12400.0,22.6355,22.6355,22.5762,22.5821,12400.0
2006-10-17 09:45:00,38.07,38.1,37.85,37.85,123300.0,22.588,22.6058,22.4575,22.4575,123300.0
2006-10-17 09:50:00,37.86,37.89,37.73,37.73,40600.0,22.4634,22.4812,22.3863,22.3863,40600.0
2006-10-17 09:55:00,37.74,37.74,37.53,37.63,32600.0,22.3922,22.3922,22.2676,22.327,32600.0
2006-10-17 10:00:00,37.62,37.69,37.61,37.66,18300.0,22.321,22.3626,22.3151,22.3448,18300.0
2006-10-17 10:05:00,37.67,37.73,37.55,37.69,39600.0,22.3507,22.3863,22.2795,22.3626,39600.0
2006-10-17 10:10:00,37.69,37.75,37.65,37.71,38400.0,22.3626,22.3982,22.3388,22.3744,38400.0
2006-10-17 10:15:00,37.71,37.72,37.64,37.65,18800.0,22.3744,22.3804,22.3329,22.3388,18800.0
2006-10-17 10:20:00,37.65,37.79,37.64,37.78,16000.0,22.3388,22.4219,22.3329,22.416,16000.0
2006-10-17 10:25:00,37.79,37.79,37.66,37.69,24300.0,22.4219,22.4219,22.3448,22.3626,24300.0
2006-10-17 10:30:00,37.68,37.7,37.65,37.7,21600.0,22.3566,22.3685,22.3388,22.3685,21600.0
2006-10-17 10:35:00,37.68,37.71,37.68,37.71,13400.0,22.3566,22.3744,22.3566,22.3744,13400.0
2006-10-17 10:40:00,37.72,37.72,37.7,37.7,9500.0,22.3804,22.3804,22.3685,22.3685,9500.0
2006-10-17 10:45:00,37.7,37.71,37.69,37.7,15800.0,22.3685,22.3744,22.3626,22.3685,15800.0
2006-10-17 10:50:00,37.7,37.7,37.61,37.64,20800.0,22.3685,22.3685,22.3151,22.3329,20800.0
2006-10-17 10:55:00,37.64,37.64,37.62,37.63,14700.0,22.3329,22.3329,22.321,22.327,14700.0
2006-10-17 11:00:00,37.63,37.64,37.59,37.59,117000.0,22.327,22.3329,22.3032,22.3032,117000.0
2006-10-17 11:05:00,37.59,37.61,37.58,37.61,44800.0,22.3032,22.3151,22.2973,22.3151,44800.0
2006-10-17 11:10:00,37.61,37.61,37.59,37.6,13200.0,22.3151,22.3151,22.3032,22.3092,13200.0
2006-10-17 11:15:00,37.6,37.6,37.55,37.56,25400.0,22.3092,22.3092,22.2795,22.2854,25400.0
2006-10-17 11:20:00,37.56,37.56,37.46,37.5,45300.0,22.2854,22.2854,22.2261,22.2498,45300.0
2006-10-17 11:25:00,37.49,37.5,37.45,37.47,27300.0,22.2439,22.2498,22.2202,22.232,27300.0
2006-10-17 11:30:00,37.47,37.5,37.43,37.44,41400.0,22.232,22.2498,22.2083,22.2142,41400.0
2006-10-17 11:35:00,37.44,37.55,37.43,37.52,54500.0,22.2142,22.2795,22.2083,22.2617,54500.0
2006-10-17 11:40:00,37.52,37.52,37.49,37.51,9600.0,22.2617,22.2617,22.2439,22.2558,9600.0
2006-10-17 11:45:00,37.51,37.52,37.48,37.51,23900.0,22.2558,22.2617,22.238,22.2558,23900.0
2006-10-17 11:50:00,37.51,37.53,37.48,37.5,21200.0,22.2558,22.2676,22.238,22.2498,21200.0
2006-10-17 11:55:00,37.5,37.51,37.48,37.51,35700.0,22.2498,22.2558,22.238,22.2558,35700.0
2006-10-17 12:00:00,37.51,37.52,37.47,37.51,31500.0,22.2558,22.2617,22.232,22.2558,31500.0
2006-10-17 12:05:00,37.51,37.57,37.5,37.56,52100.0,22.2558,22.2914,22.2498,22.2854,52100.0
2006-10-17 12:10:00,37.57,37.59,37.56,37.59,41800.0,22.2914,22.3032,22.2854,22.3032,41800.0
2006-10-17 12:15:00,37.59,37.61,37.57,37.61,39500.0,22.3032,22.3151,22.2914,22.3151,39500.0
2006-10-17 12:20:00,37.61,37.63,37.6,37.62,47900.0,22.3151,22.327,22.3092,22.321,47900.0
2006-10-17 12:25:00,37.63,37.66,37.63,37.65,16400.0,22.327,22.3448,22.327,22.3388,16400.0
2006-10-17 12:30:00,37.64,37.66,37.62,37.66,7800.0,22.3329,22.3448,22.321,22.3448,7800.0
2006-10-17 12:35:00,37.66,37.66,37.64,37.66,8800.0,22.3448,22.3448,22.3329,22.3448,8800.0
2006-10-17 12:40:00,37.66,37.67,37.64,37.66,7900.0,22.3448,22.3507,22.3329,22.3448,7900.0
2006-10-17 12:45:00,37.67,37.68,37.67,37.67,11200.0,22.3507,22.3566,22.3507,22.3507,11200.0
2006-10-17 12:50:00,37.68,37.68,37.64,37.65,28100.0,22.3566,22.3566,22.3329,22.3388,28100.0
2006-10-17 12:55:00,37.65,37.68,37.65,37.67,10400.0,22.3388,22.3566,22.3388,22.3507,10400.0
2006-10-17 13:00:00,37.67,37.69,37.63,37.69,46900.0,22.3507,22.3626,22.327,22.3626,46900.0
2006-10-17 13:05:00,37.69,37.7,37.68,37.69,33800.0,22.3626,22.3685,22.3566,22.3626,33800.0
2006-10-17 13:10:00,37.7,37.7,37.67,37.69,15100.0,22.3685,22.3685,22.3507,22.3626,15100.0
2006-10-17 13:15:00,37.69,37.7,37.64,37.7,109800.0,22.3626,22.3685,22.3329,22.3685,109800.0
2006-10-17 13:20:00,37.7,37.7,37.68,37.69,18100.0,22.3685,22.3685,22.3566,22.3626,18100.0
2006-10-17 13:25:00,37.69,37.7,37.69,37.7,18400.0,22.3626,22.3685,22.3626,22.3685,18400.0
2006-10-17 13:30:00,37.69,37.7,37.68,37.69,11500.0,22.3626,22.3685,22.3566,22.3626,11500.0
2006-10-17 13:35:00,37.68,37.7,37.68,37.69,16100.0,22.3566,22.3685,22.3566,22.3626,16100.0
2006-10-17 13:40:00,37.68,37.69,37.67,37.67,7200.0,22.3566,22.3626,22.3507,22.3507,7200.0
2006-10-17 13:45:00,37.67,37.69,37.66,37.67,9600.0,22.3507,22.3626,22.3448,22.3507,9600.0
2006-10-17 13:50:00,37.67,37.7,37.66,37.68,15700.0,22.3507,22.3685,22.3448,22.3566,15700.0
2006-10-17 13:55:00,37.69,37.69,37.67,37.69,9300.0,22.3626,22.3626,22.3507,22.3626,9300.0
2006-10-17 14:00:00,37.69,37.7,37.68,37.68,12900.0,22.3626,22.3685,22.3566,22.3566,12900.0
2006-10-17 14:05:00,37.7,37.7,37.68,37.7,7000.0,22.3685,22.3685,22.3566,22.3685,7000.0
2006-10-17 14:10:00,37.7,37.7,37.68,37.7,5800.0,22.3685,22.3685,22.3566,22.3685,5800.0
2006-10-17 14:15:00,37.69,37.7,37.68,37.7,5400.0,22.3626,22.3685,22.3566,22.3685,5400.0
2006-10-17 14:20:00,37.69,37.72,37.69,37.72,28300.0,22.3626,22.3804,22.3626,22.3804,28300.0
2006-10-17 14:25:00,37.72,37.75,37.68,37.68,21900.0,22.3804,22.3982,22.3566,22.3566,21900.0
2006-10-17 14:30:00,37.67,37.68,37.67,37.67,6100.0,22.3507,22.3566,22.3507,22.3507,6100.0
2006-10-17 14:35:00,37.68,37.7,37.67,37.7,25300.0,22.3566,22.3685,22.3507,22.3685,25300.0
2006-10-17 14:40:00,37.7,37.7,37.68,37.68,14900.0,22.3685,22.3685,22.3566,22.3566,14900.0
2006-10-17 14:45:00,37.7,37.7,37.68,37.7,5600.0,22.3685,22.3685,22.3566,22.3685,5600.0
2006-10-17 14:50:00,37.69,37.7,37.69,37.7,26600.0,22.3626,22.3685,22.3626,22.3685,26600.0
2006-10-17 14:55:00,37.7,37.75,37.7,37.74,63000.0,22.3685,22.3982,22.3685,22.3922,63000.0
2006-10-17 15:00:00,37.73,37.77,37.72,37.75,41800.0,22.3863,22.41,22.3804,22.3982,41800.0
2006-10-17 15:05:00,37.75,37.75,37.71,37.73,34200.0,22.3982,22.3982,22.3744,22.3863,34200.0
2006-10-17 15:10:00,37.72,37.74,37.72,37.73,12000.0,22.3804,22.3922,22.3804,22.3863,12000.0
2006-10-17 15:15:00,37.73,37.74,37.72,37.74,14600.0,22.3863,22.3922,22.3804,22.3922,14600.0
2006-10-17 15:20:00,37.74,37.76,37.73,37.76,25100.0,22.3922,22.4041,22.3863,22.4041,25100.0
2006-10-17 15:25:00,37.76,37.79,37.76,37.79,20000.0,22.4041,22.4219,22.4041,22.4219,20000.0
2006-10-17 15:30:00,37.78,37.8,37.78,37.78,41400.0,22.416,22.4278,22.416,22.416,41400.0
2006-10-17 15:35:00,37.78,37.79,37.77,37.78,22100.0,22.416,22.4219,22.41,22.416,22100.0
2006-10-17 15:40:00,37.78,37.79,37.76,37.77,30000.0,22.416,22.4219,22.4041,22.41,30000.0
2006-10-17 15:45:00,37.77,37.78,37.76,37.77,49100.0,22.41,22.416,22.4041,22.41,49100.0
2006-10-17 15:50:00,37.76,37.77,37.71,37.73,42700.0,22.4041,22.41,22.3744,22.3863,42700.0
2006-10-17 15:55:00,37.74,37.77,37.73,37.77,56400.0,22.3922,22.41,22.3863,22.41,56400.0
2006-10-18 09:30:00,37.88,37.88,37.84,37.87,31800.0,22.4753,22.4753,22.4516,22.4694,31800.0
2006-10-18 09:35:00,37.89,37.97,37.85,37.85,18800.0,22.4812,22.5287,22.4575,22.4575,18800.0
2006-10-18 09:40:00,37.82,37.85,37.77,37.8,23900.0,22.4397,22.4575,22.41,22.4278,23900.0
2006-10-18 09:45:00,37.8,37.9,37.78,37.79,27300.0,22.4278,22.4872,22.416,22.4219,27300.0
2006-10-18 09:50:00,37.79,37.87,37.79,37.82,31400.0,22.4219,22.4694,22.4219,22.4397,31400.0
2006-10-18 09:55:00,37.82,38.0,37.8,37.98,19900.0,22.4397,22.5465,22.4278,22.5346,19900.0
2006-10-18 10:00:00,37.98,37.98,37.79,37.79,28800.0,22.5346,22.5346,22.4219,22.4219,28800.0
2006-10-18 10:05:00,37.79,37.8,37.73,37.8,10800.0,22.4219,22.4278,22.3863,22.4278,10800.0
2006-10-18 10:10:00,37.8,37.86,37.79,37.86,29800.0,22.4278,22.4634,22.4219,22.4634,29800.0
2006-10-18 10:15:00,37.86,37.86,37.77,37.79,12100.0,22.4634,22.4634,22.41,22.4219,12100.0
2006-10-18 10:20:00,37.79,37.8,37.73,37.73,10700.0,22.4219,22.4278,22.3863,22.3863,10700.0
2006-10-18 10:25:00,37.74,37.76,37.73,37.76,8300.0,22.3922,22.4041,22.3863,22.4041,8300.0
2006-10-18 10:30:00,37.76,37.76,37.71,37.74,13000.0,22.4041,22.4041,22.3744,22.3922,13000.0
2006-10-18 10:35:00,37.74,37.74,37.59,37.59,37400.0,22.3922,22.3922,22.3032,22.3032,37400.0
2006-10-18 10:40:00,37.59,37.59,37.55,37.57,16000.0,22.3032,22.3032,22.2795,22.2914,16000.0
2006-10-18 10:45:00,37.56,37.58,37.53,37.55,15400.0,22.2854,22.2973,22.2676,22.2795,15400.0
2006-10-18 10:50:00,37.54,37.55,37.5,37.52,16100.0,22.2736,22.2795,22.2498,22.2617,16100.0
2006-10-18 10:55:00,37.51,37.53,37.48,37.49,33900.0,22.2558,22.2676,22.238,22.2439,33900.0
2006-10-18 11:00:00,37.51,37.54,37.49,37.51,14400.0,22.2558,22.2736,22.2439,22.2558,14400.0
2006-10-18 11:05:00,37.51,37.52,37.48,37.48,15100.0,22.2558,22.2617,22.238,22.238,15100.0
2006-10-18 11:10:00,37.48,37.52,37.48,37.51,14400.0,22.238,22.2617,22.238,22.2558,14400.0
2006-10-18 11:15:00,37.51,37.52,37.48,37.49,12000.0,22.2558,22.2617,22.238,22.2439,12000.0
2006-10-18 11:20:00,37.49,37.5,37.48,37.49,35800.0,22.2439,22.2498,22.238,22.2439,35800.0
2006-10-18 11:25:00,37.49,37.51,37.48,37.51,53800.0,22.2439,22.2558,22.238,22.2558,53800.0
2006-10-18 11:30:00,37.52,37.54,37.5,37.52,12700.0,22.2617,22.2736,22.2498,22.2617,12700.0
2006-10-18 11:35:00,37.51,37.54,37.51,37.54,7700.0,22.2558,22.2736,22.2558,22.2736,7700.0
2006-10-18 11:40:00,37.54,37.57,37.53,37.57,24100.0,22.2736,22.2914,22.2676,22.2914,24100.0
2006-10-18 11:45:00,37.57,37.6,37.57,37.6,12700.0,22.2914,22.3092,22.2914,22.3092,12700.0
2006-10-18 11:50:00,37.6,37.6,37.58,37.59,15700.0,22.3092,22.3092,22.2973,22.3032,15700.0
2006-10-18 11:55:00,37.59,37.59,37.54,37.54,7600.0,22.3032,22.3032,22.2736,22.2736,7600.0
2006-10-18 12:00:00,37.55,37.56,37.54,37.55,7100.0,22.2795,22.2854,22.2736,22.2795,7100.0
2006-10-18 12:05:00,37.55,37.58,37.55,37.58,12700.0,22.2795,22.2973,22.2795,22.2973,12700.0
2006-10-18 12:10:00,37.59,37.6,37.57,37.59,12900.0,22.3032,22.3092,22.2914,22.3032,12900.0
2006-10-18 12:15:00,37.59,37.59,37.54,37.55,39300.0,22.3032,22.3032,22.2736,22.2795,39300.0
2006-10-18 12:20:00,37.55,37.58,37.55,37.56,64500.0,22.2795,22.2973,22.2795,22.2854,64500.0
2006-10-18 12:25:00,37.57,37.59,37.56,37.59,5000.0,22.2914,22.3032,22.2854,22.3032,5000.0
2006-10-18 12:30:00,37.59,37.6,37.57,37.6,5500.0,22.3032,22.3092,22.2914,22.3092,5500.0
2006-10-18 12:35:00,37.59,37.6,37.58,37.6,10200.0,22.3032,22.3092,22.2973,22.3092,10200.0
2006-10-18 12:40:00,37.6,37.64,37.6,37.62,20100.0,22.3092,22.3329,22.3092,22.321,20100.0
2006-10-18 12:45:00,37.62,37.64,37.61,37.62,5000.0,22.321,22.3329,22.3151,22.321,5000.0
2006-10-18 12:50:00,37.6,37.63,37.59,37.63,6000.0,22.3092,22.327,22.3032,22.327,6000.0
2006-10-18 12:55:00,37.63,37.65,37.62,37.63,3600.0,22.327,22.3388,22.321,22.327,3600.0
2006-10-18 13:00:00,37.64,37.64,37.62,37.63,2500.0,22.3329,22.3329,22.321,22.327,2500.0
2006-10-18 13:05:00,37.63,37.64,37.63,37.64,7300.0,22.327,22.3329,22.327,22.3329,7300.0
2006-10-18 13:10:00,37.63,37.65,37.62,37.63,17300.0,22.327,22.3388,22.321,22.327,17300.0
2006-10-18 13:15:00,37.64,37.65,37.61,37.61,5600.0,22.3329,22.3388,22.3151,22.3151,5600.0
2006-10-18 13:20:00,37.61,37.61,37.52,37.52,9500.0,22.3151,22.3151,22.2617,22.2617,9500.0
2006-10-18 13:25:00,37.52,37.54,37.47,37.47,9000.0,22.2617,22.2736,22.232,22.232,9000.0
2006-10-18 13:30:00,37.48,37.48,37.45,37.45,9700.0,22.238,22.238,22.2202,22.2202,9700.0
2006-10-18 13:35:00,37.45,37.46,37.42,37.42,9400.0,22.2202,22.2261,22.2024,22.2024,9400.0
2006-10-18 13:40:00,37.42,37.46,37.42,37.46,15100.0,22.2024,22.2261,22.2024,22.2261,15100.0
2006-10-18 13:45:00,37.46,37.48,37.45,37.48,9300.0,22.2261,22.238,22.2202,22.238,9300.0
2006-10-18 13:50:00,37.48,37.48,37.46,37.47,6300.0,22.238,22.238,22.2261,22.232,6300.0
2006-10-18 13:55:00,37.48,37.48,37.46,37.48,10700.0,22.238,22.238,22.2261,22.238,10700.0
2006-10-18 14:00:00,37.48,37.49,37.47,37.49,14100.0,22.238,22.2439,22.232,22.2439,14100.0
2006-10-18 14:05:00,37.48,37.52,37.47,37.52,26800.0,22.238,22.2617,22.232,22.2617,26800.0
2006-10-18 14:10:00,37.5,37.51,37.49,37.51,4500.0,22.2498,22.2558,22.2439,22.2558,4500.0
2006-10-18 14:15:00,37.51,37.52,37.49,37.51,15900.0,22.2558,22.2617,22.2439,22.2558,15900.0
2006-10-18 14:20:00,37.52,37.64,37.51,37.61,19900.0,22.2617,22.3329,22.2558,22.3151,19900.0
2006-10-18 14:25:00,37.62,37.65,37.6,37.63,10900.0,22.321,22.3388,22.3092,22.327,10900.0
2006-10-18 14:30:00,37.63,37.66,37.63,37.65,13600.0,22.327,22.3448,22.327,22.3388,13600.0
2006-10-18 14:35:00,37.65,37.7,37.64,37.69,17700.0,22.3388,22.3685,22.3329,22.3626,17700.0
2006-10-18 14:40:00,37.69,37.72,37.69,37.7,6700.0,22.3626,22.3804,22.3626,22.3685,6700.0
2006-10-18 14:45:00,37.7,37.71,37.67,37.71,20500.0,22.3685,22.3744,22.3507,22.3744,20500.0
2006-10-18 14:50:00,37.7,37.73,37.68,37.72,7200.0,22.3685,22.3863,22.3566,22.3804,7200.0
2006-10-18 14:55:00,37.71,37.73,37.7,37.72,13700.0,22.3744,22.3863,22.3685,22.3804,13700.0
2006-10-18 15:00:00,37.71,37.71,37.68,37.69,18600.0,22.3744,22.3744,22.3566,22.3626,18600.0
2006-10-18 15:05:00,37.69,37.69,37.63,37.64,15600.0,22.3626,22.3626,22.327,22.3329,15600.0
2006-10-18 15:10:00,37.64,37.64,37.62,37.63,28600.0,22.3329,22.3329,22.321,22.327,28600.0
2006-10-18 15:15:00,37.63,37.65,37.62,37.65,10000.0,22.327,22.3388,22.321,22.3388,10000.0
2006-10-18 15:20:00,37.63,37.65,37.62,37.64,6900.0,22.327,22.3388,22.321,22.3329,6900.0
2006-10-18 15:25:00,37.64,37.66,37.63,37.65,9900.0,22.3329,22.3448,22.327,22.3388,9900.0
2006-10-18 15:30:00,37.65,37.74,37.65,37.73,20600.0,22.3388,22.3922,22.3388,22.3863,20600.0
2006-10-18 15:35:00,37.74,37.75,37.69,37.71,41100.0,22.3922,22.3982,22.3626,22.3744,41100.0
2006-10-18 15:40:00,37.71,37.77,37.71,37.77,19100.0,22.3744,22.41,22.3744,22.41,19100.0
2006-10-18 15:45:00,37.78,37.82,37.77,37.82,26300.0,22.416,22.4397,22.41,22.4397,26300.0
2006-10-18 15:50:00,37.83,37.84,37.8,37.83,38600.0,22.4456,22.4516,22.4278,22.4456,38600.0
2006-10-18 15:55:00,37.83,37.83,37.77,37.79,28200.0,22.4456,22.4456,22.41,22.4219,28200.0
2006-10-19 09:30:00,37.62,37.64,37.57,37.59,39000.0,22.321,22.3329,22.2914,22.3032,39000.0
2006-10-19 09:35:00,37.59,37.59,37.5,37.51,10100.0,22.3032,22.3032,22.2498,22.2558,10100.0
2006-10-19 09:40:00,37.51,37.52,37.45,37.45,14600.0,22.2558,22.2617,22.2202,22.2202,14600.0
2006-10-19 09:45:00,37.45,37.45,37.32,37.32,21200.0,22.2202,22.2202,22.143,22.143,21200.0
2006-10-19 09:50:00,37.33,37.38,37.32,37.38,23900.0,22.149,22.1786,22.143,22.1786,23900.0
2006-10-19 09:55:00,37.39,37.49,37.37,37.46,25400.0,22.1846,22.2439,22.1727,22.2261,25400.0
2006-10-19 10:00:00,37.46,37.46,37.38,37.41,15200.0,22.2261,22.2261,22.1786,22.1964,15200.0
2006-10-19 10:05:00,37.4,37.4,37.35,37.36,15600.0,22.1905,22.1905,22.1608,22.1668,15600.0
2006-10-19 10:10:00,37.36,37.37,37.3,37.34,12000.0,22.1668,22.1727,22.1312,22.1549,12000.0
2006-10-19 10:15:00,37.35,37.38,37.33,37.38,13600.0,22.1608,22.1786,22.149,22.1786,13600.0
2006-10-19 10:20:00,37.38,37.4,37.37,37.39,19900.0,22.1786,22.1905,22.1727,22.1846,19900.0
2006-10-19 10:25:00,37.38,37.41,37.38,37.41,11800.0,22.1786,22.1964,22.1786,22.1964,11800.0
2006-10-19 10:30:00,37.4,37.42,37.4,37.41,8800.0,22.1905,22.2024,22.1905,22.1964,8800.0
2006-10-19 10:35:00,37.4,37.41,37.39,37.4,14000.0,22.1905,22.1964,22.1846,22.1905,14000.0
2006-10-19 10:40:00,37.39,37.4,37.34,37.36,11500.0,22.1846,22.1905,22.1549,22.1668,11500.0
2006-10-19 10:45:00,37.36,37.4,37.35,37.4,9600.0,22.1668,22.1905,22.1608,22.1905,9600.0
2006-10-19 10:50:00,37.4,37.42,37.39,37.42,22600.0,22.1905,22.2024,22.1846,22.2024,22600.0
2006-10-19 10:55:00,37.43,37.46,37.42,37.45,8700.0,22.2083,22.2261,22.2024,22.2202,8700.0
2006-10-19 11:00:00,37.47,37.49,37.45,37.49,10300.0,22.232,22.2439,22.2202,22.2439,10300.0
2006-10-19 11:05:00,37.47,37.5,37.47,37.48,4200.0,22.232,22.2498,22.232,22.238,4200.0
2006-10-19 11:10:00,37.49,37.54,37.49,37.52,9000.0,22.2439,22.2736,22.2439,22.2617,9000.0
2006-10-19 11:15:00,37.52,37.52,37.25,37.33,547000.0,22.2617,22.2617,22.1015,22.149,547000.0
2006-10-19 11:20:00,37.34,37.37,37.32,37.35,22400.0,22.1549,22.1727,22.143,22.1608,22400.0
2006-10-19 11:25:00,37.34,37.34,37.27,37.28,26100.0,22.1549,22.1549,22.1134,22.1193,26100.0
2006-10-19 11:30:00,37.27,37.27,37.23,37.23,18900.0,22.1134,22.1134,22.0896,22.0896,18900.0
2006-10-19 11:35:00,37.22,37.25,37.22,37.25,12900.0,22.0837,22.1015,22.0837,22.1015,12900.0
2006-10-19 11:40:00,37.25,37.26,37.24,37.26,8800.0,22.1015,22.1074,22.0956,22.1074,8800.0
2006-10-19 11:45:00,37.26,37.26,37.23,37.25,13900.0,22.1074,22.1074,22.0896,22.1015,13900.0
2006-10-19 11:50:00,37.25,37.26,37.25,37.26,38500.0,22.1015,22.1074,22.1015,22.1074,38500.0
2006-10-19 11:55:00,37.26,37.28,37.25,37.28,10700.0,22.1074,22.1193,22.1015,22.1193,10700.0
2006-10-19 12:00:00,37.27,37.27,37.23,37.25,32100.0,22.1134,22.1134,22.0896,22.1015,32100.0
2006-10-19 12:05:00,37.26,37.26,37.22,37.24,26900.0,22.1074,22.1074,22.0837,22.0956,26900.0
2006-10-19 12:10:00,37.23,37.24,37.22,37.23,42500.0,22.0896,22.0956,22.0837,22.0896,42500.0
2006-10-19 12:15:00,37.23,37.25,37.22,37.24,20000.0,22.0896,22.1015,22.0837,22.0956,20000.0
2006-10-19 12:20:00,37.23,37.24,37.22,37.23,12900.0,22.0896,22.0956,22.0837,22.0896,12900.0
2006-10-19 12:25:00,37.22,37.24,37.22,37.23,6700.0,22.0837,22.0956,22.0837,22.0896,6700.0
2006-10-19 12:30:00,37.24,37.25,37.23,37.25,9400.0,22.0956,22.1015,22.0896,22.1015,9400.0
2006-10-19 12:35:00,37.25,37.26,37.24,37.26,27300.0,22.1015,22.1074,22.0956,22.1074,27300.0
2006-10-19 12:40:00,37.26,37.26,37.24,37.26,54900.0,22.1074,22.1074,22.0956,22.1074,54900.0
2006-10-19 12:45:00,37.24,37.26,37.23,37.24,31000.0,22.0956,22.1074,22.0896,22.0956,31000.0
2006-10-19 12:50:00,37.24,37.24,37.21,37.22,54600.0,22.0956,22.0956,22.0778,22.0837,54600.0
2006-10-19 12:55:00,37.21,37.22,37.19,37.19,16600.0,22.0778,22.0837,22.0659,22.0659,16600.0
2006-10-19 13:00:00,37.21,37.21,37.19,37.2,50500.0,22.0778,22.0778,22.0659,22.0718,50500.0
2006-10-19 13:05:00,37.19,37.22,37.18,37.22,16300.0,22.0659,22.0837,22.06,22.0837,16300.0
2006-10-19 13:10:00,37.23,37.27,37.23,37.27,6600.0,22.0896,22.1134,22.0896,22.1134,6600.0
2006-10-19 13:15:00,37.28,37.31,37.27,37.31,12700.0,22.1193,22.1371,22.1134,22.1371,12700.0
2006-10-19 13:20:00,37.29,37.3,37.27,37.27,10400.0,22.1252,22.1312,22.1134,22.1134,10400.0
2006-10-19 13:25:00,37.27,37.29,37.25,37.28,8900.0,22.1134,22.1252,22.1015,22.1193,8900.0
2006-10-19 13:30:00,37.28,37.29,37.28,37.28,8500.0,22.1193,22.1252,22.1193,22.1193,8500.0
2006-10-19 13:35:00,37.29,37.34,37.29,37.34,16100.0,22.1252,22.1549,22.1252,22.1549,16100.0
2006-10-19 13:40:00,37.33,37.36,37.3,37.3,37900.0,22.149,22.1668,22.1312,22.1312,37900.0
2006-10-19 13:45:00,37.31,37.33,37.28,37.3,15000.0,22.1371,22.149,22.1193,22.1312,15000.0
2006-10-19 13:50:00,37.3,37.33,37.29,37.29,43200.0,22.1312,22.149,22.1252,22.1252,43200.0
2006-10-19 13:55:00,37.31,37.31,37.29,37.31,6100.0,22.1371,22.1371,22.1252,22.1371,6100.0
2006-10-19 14:00:00,37.29,37.32,37.29,37.3,4100.0,22.1252,22.143,22.1252,22.1312,4100.0
2006-10-19 14:05:00,37.31,37.32,37.3,37.31,7400.0,22.1371,22.143,22.1312,22.1371,7400.0
2006-10-19 14:10:00,37.32,37.35,37.32,37.34,7100.0,22.143,22.1608,22.143,22.1549,7100.0
2006-10-19 14:15:00,37.34,37.35,37.29,37.3,30900.0,22.1549,22.1608,22.1252,22.1312,30900.0
2006-10-19 14:20:00,37.3,37.33,37.29,37.3,14800.0,22.1312,22.149,22.1252,22.1312,14800.0
2006-10-19 14:25:00,37.31,37.36,37.31,37.36,10800.0,22.1371,22.1668,22.1371,22.1668,10800.0
2006-10-19 14:30:00,37.37,37.39,37.35,37.39,6600.0,22.1727,22.1846,22.1608,22.1846,6600.0
2006-10-19 14:35:00,37.37,37.39,37.34,37.38,21700.0,22.1727,22.1846,22.1549,22.1786,21700.0
2006-10-19 14:40:00,37.37,37.38,37.34,37.34,9100.0,22.1727,22.1786,22.1549,22.1549,9100.0
2006-10-19 14:45:00,37.33,37.35,37.33,37.34,3000.0,22.149,22.1608,22.149,22.1549,3000.0
2006-10-19 14:50:00,37.35,37.36,37.3,37.32,32800.0,22.1608,22.1668,22.1312,22.143,32800.0
2006-10-19 14:55:00,37.32,37.33,37.29,37.32,14300.0,22.143,22.149,22.1252,22.143,14300.0
2006-10-19 15:00:00,37.31,37.32,37.27,37.27,18600.0,22.1371,22.143,22.1134,22.1134,18600.0
2006-10-19 15:05:00,37.27,37.28,37.15,37.15,105100.0,22.1134,22.1193,22.0422,22.0422,105100.0
2006-10-19 15:10:00,37.16,37.17,37.14,37.15,56400.0,22.0481,22.054,22.0362,22.0422,56400.0
2006-10-19 15:15:00,37.16,37.17,37.12,37.17,38800.0,22.0481,22.054,22.0244,22.054,38800.0
2006-10-19 15:20:00,37.17,37.2,37.17,37.2,17600.0,22.054,22.0718,22.054,22.0718,17600.0
2006-10-19 15:25:00,37.2,37.2,37.18,37.18,18800.0,22.0718,22.0718,22.06,22.06,18800.0
2006-10-19 15:30:00,37.18,37.2,37.17,37.19,27900.0,22.06,22.0718,22.054,22.0659,27900.0
2006-10-19 15:35:00,37.19,37.2,37.15,37.15,45700.0,22.0659,22.0718,22.0422,22.0422,45700.0
2006-10-19 15:40:00,37.15,37.2,37.14,37.14,40200.0,22.0422,22.0718,22.0362,22.0362,40200.0
2006-10-19 15:45:00,37.14,37.19,37.14,37.16,53200.0,22.0362,22.0659,22.0362,22.0481,53200.0
2006-10-19 15:50:00,37.16,37.17,37.15,37.17,24400.0,22.0481,22.054,22.0422,22.054,24400.0
2006-10-19 15:55:00,37.16,37.16,37.12,37.12,144700.0,22.0481,22.0481,22.0244,22.0244,144700.0
2006-10-20 09:30:00,37.27,37.27,37.21,37.23,260700.0,22.1134,22.1134,22.0778,22.0896,260700.0
2006-10-20 09:35:00,37.23,37.35,37.23,37.29,25900.0,22.0896,22.1608,22.0896,22.1252,25900.0
2006-10-20 09:40:00,37.29,37.33,37.27,37.27,20200.0,22.1252,22.149,22.1134,22.1134,20200.0
2006-10-20 09:45:00,37.25,37.25,37.06,37.08,17500.0,22.1015,22.1015,21.9888,22.0006,17500.0
2006-10-20 09:50:00,37.08,37.08,37.06,37.08,13900.0,22.0006,22.0006,21.9888,22.0006,13900.0
2006-10-20 09:55:00,37.08,37.1,36.95,37.09,72400.0,22.0006,22.0125,21.9235,22.0066,72400.0
2006-10-20 10:00:00,37.09,37.17,37.09,37.17,23600.0,22.0066,22.054,22.0066,22.054,23600.0
2006-10-20 10:05:00,37.18,37.21,37.18,37.2,20400.0,22.06,22.0778,22.06,22.0718,20400.0
2006-10-20 10:10:00,37.21,37.21,37.19,37.21,12800.0,22.0778,22.0778,22.0659,22.0778,12800.0
2006-10-20 10:15:00,37.21,37.21,37.1,37.15,370800.0,22.0778,22.0778,22.0125,22.0422,370800.0
2006-10-20 10:20:00,37.15,37.16,37.02,37.03,152100.0,22.0422,22.0481,21.965,21.971,152100.0
2006-10-20 10:25:00,37.03,37.04,36.95,36.99,29700.0,21.971,21.9769,21.9235,21.9472,29700.0
2006-10-20 10:30:00,37.0,37.0,36.93,36.96,31200.0,21.9532,21.9532,21.9116,21.9294,31200.0
2006-10-20 10:35:00,36.94,36.94,36.88,36.9,49800.0,21.9176,21.9176,21.882,21.8938,49800.0
2006-10-20 10:40:00,36.91,36.92,36.9,36.91,23100.0,21.8998,21.9057,21.8938,21.8998,23100.0
2006-10-20 10:45:00,36.9,36.98,36.9,36.95,41200.0,21.8938,21.9413,21.8938,21.9235,41200.0
2006-10-20 10:50:00,36.95,36.97,36.92,36.95,18700.0,21.9235,21.9354,21.9057,21.9235,18700.0
2006-10-20 10:55:00,36.96,36.96,36.91,36.91,15700.0,21.9294,21.9294,21.8998,21.8998,15700.0
2006-10-20 11:00:00,36.92,36.99,36.92,36.98,24300.0,21.9057,21.9472,21.9057,21.9413,24300.0
2006-10-20 11:05:00,36.98,37.02,36.98,37.01,19400.0,21.9413,21.965,21.9413,21.9591,19400.0
2006-10-20 11:10:00,37.02,37.03,37.0,37.03,11100.0,21.965,21.971,21.9532,21.971,11100.0
2006-10-20 11:15:00,37.04,37.08,37.02,37.02,21800.0,21.9769,22.0006,21.965,21.965,21800.0
2006-10-20 11:20:00,37.02,37.03,37.0,37.0,9900.0,21.965,21.971,21.9532,21.9532,9900.0
2006-10-20 11:25:00,36.99,37.01,36.99,36.99,23300.0,21.9472,21.9591,21.9472,21.9472,23300.0
2006-10-20 11:30:00,36.99,37.0,36.99,37.0,23800.0,21.9472,21.9532,21.9472,21.9532,23800.0
2006-10-20 11:35:00,36.99,37.0,36.98,36.99,22500.0,21.9472,21.9532,21.9413,21.9472,22500.0
2006-10-20 11:40:00,36.99,36.99,36.98,36.99,7100.0,21.9472,21.9472,21.9413,21.9472,7100.0
2006-10-20 11:45:00,36.99,36.99,36.98,36.99,8800.0,21.9472,21.9472,21.9413,21.9472,8800.0
2006-10-20 11:50:00,36.99,37.0,36.98,37.0,30000.0,21.9472,21.9532,21.9413,21.9532,30000.0
2006-10-20 11:55:00,37.0,37.0,36.99,36.99,8000.0,21.9532,21.9532,21.9472,21.9472,8000.0
2006-10-20 12:00:00,37.0,37.0,36.99,36.99,14600.0,21.9532,21.9532,21.9472,21.9472,14600.0
2006-10-20 12:05:00,36.99,37.0,36.99,37.0,18700.0,21.9472,21.9532,21.9472,21.9532,18700.0
2006-10-20 12:10:00,37.0,37.0,36.99,36.99,4300.0,21.9532,21.9532,21.9472,21.9472,4300.0
2006-10-20 12:15:00,36.99,37.0,36.99,36.99,12900.0,21.9472,21.9532,21.9472,21.9472,12900.0
2006-10-20 12:20:00,37.0,37.0,36.99,37.0,35200.0,21.9532,21.9532,21.9472,21.9532,35200.0
2006-10-20 12:25:00,37.0,37.0,36.99,37.0,11500.0,21.9532,21.9532,21.9472,21.9532,11500.0
2006-10-20 12:30:00,36.99,37.0,36.99,36.99,56500.0,21.9472,21.9532,21.9472,21.9472,56500.0
2006-10-20 12:35:00,37.0,37.0,36.99,37.0,20900.0,21.9532,21.9532,21.9472,21.9532,20900.0
2006-10-20 12:40:00,36.99,37.0,36.99,37.0,27600.0,21.9472,21.9532,21.9472,21.9532,27600.0
2006-10-20 12:45:00,36.99,37.0,36.99,37.0,17400.0,21.9472,21.9532,21.9472,21.9532,17400.0
2006-10-20 12:50:00,36.99,37.0,36.99,36.99,42800.0,21.9472,21.9532,21.9472,21.9472,42800.0
2006-10-20 12:55:00,37.0,37.01,36.99,37.0,35700.0,21.9532,21.9591,21.9472,21.9532,35700.0
2006-10-20 13:00:00,37.0,37.01,37.0,37.0,38400.0,21.9532,21.9591,21.9532,21.9532,38400.0
2006-10-20 13:05:00,37.01,37.01,36.97,36.97,28400.0,21.9591,21.9591,21.9354,21.9354,28400.0
2006-10-20 13:10:00,36.98,37.0,36.97,36.99,12500.0,21.9413,21.9532,21.9354,21.9472,12500.0
2006-10-20 13:15:00,37.0,37.0,36.98,36.99,6000.0,21.9532,21.9532,21.9413,21.9472,6000.0
2006-10-20 13:20:00,36.99,37.0,36.99,37.0,9100.0,21.9472,21.9532,21.9472,21.9532,9100.0
2006-10-20 13:25:00,37.0,37.01,36.99,37.0,22900.0,21.9532,21.9591,21.9472,21.9532,22900.0
2006-10-20 13:30:00,37.0,37.01,36.99,37.01,4200.0,21.9532,21.9591,21.9472,21.9591,4200.0
2006-10-20 13:35:00,37.01,37.01,37.0,37.0,16900.0,21.9591,21.9591,21.9532,21.9532,16900.0
2006-10-20 13:40:00,37.0,37.01,37.0,37.0,14800.0,21.9532,21.9591,21.9532,21.9532,14800.0
2006-10-20 13:45:00,37.01,37.01,37.0,37.0,40000.0,21.9591,21.9591,21.9532,21.9532,40000.0
2006-10-20 13:50:00,37.0,37.01,37.0,37.01,22500.0,21.9532,21.9591,21.9532,21.9591,22500.0
2006-10-20 13:55:00,37.0,37.01,37.0,37.0,7300.0,21.9532,21.9591,21.9532,21.9532,7300.0
2006-10-20 14:00:00,37.01,37.01,36.99,37.0,39800.0,21.9591,21.9591,21.9472,21.9532,39800.0
2006-10-20 14:05:00,36.99,37.01,36.99,36.99,14900.0,21.9472,21.9591,21.9472,21.9472,14900.0
2006-10-20 14:10:00,37.01,37.01,37.0,37.0,7800.0,21.9591,21.9591,21.9532,21.9532,7800.0
2006-10-20 14:15:00,37.0,37.01,36.99,37.0,14000.0,21.9532,21.9591,21.9472,21.9532,14000.0
2006-10-20 14:20:00,37.0,37.01,36.99,37.0,65900.0,21.9532,21.9591,21.9472,21.9532,65900.0
2006-10-20 14:25:00,37.0,37.0,36.99,37.0,15100.0,21.9532,21.9532,21.9472,21.9532,15100.0
2006-10-20 14:30:00,37.0,37.11,37.0,37.11,77000.0,21.9532,22.0184,21.9532,22.0184,77000.0
2006-10-20 14:35:00,37.11,37.17,37.1,37.16,17400.0,22.0184,22.054,22.0125,22.0481,17400.0
2006-10-20 14:40:00,37.16,37.21,37.15,37.21,21500.0,22.0481,22.0778,22.0422,22.0778,21500.0
2006-10-20 14:45:00,37.21,37.23,37.19,37.23,14700.0,22.0778,22.0896,22.0659,22.0896,14700.0
2006-10-20 14:50:00,37.22,37.24,37.22,37.23,19100.0,22.0837,22.0956,22.0837,22.0896,19100.0
2006-10-20 14:55:00,37.24,37.24,37.23,37.24,11500.0,22.0956,22.0956,22.0896,22.0956,11500.0
2006-10-20 15:00:00,37.24,37.27,37.23,37.27,21300.0,22.0956,22.1134,22.0896,22.1134,21300.0
2006-10-20 15:05:00,37.27,37.32,37.26,37.32,23200.0,22.1134,22.143,22.1074,22.143,23200.0
2006-10-20 15:10:00,37.32,37.32,37.3,37.32,9900.0,22.143,22.143,22.1312,22.143,9900.0
2006-10-20 15:15:00,37.32,37.35,37.32,37.35,21000.0,22.143,22.1608,22.143,22.1608,21000.0
2006-10-20 15:20:00,37.35,37.35,37.31,37.32,11000.0,22.1608,22.1608,22.1371,22.143,11000.0
2006-10-20 15:25:00,37.33,37.34,37.32,37.34,8000.0,22.149,22.1549,22.143,22.1549,8000.0
2006-10-20 15:30:00,37.32,37.33,37.3,37.31,14800.0,22.143,22.149,22.1312,22.1371,14800.0
2006-10-20 15:35:00,37.31,37.33,37.31,37.33,14600.0,22.1371,22.149,22.1371,22.149,14600.0
2006-10-20 15:40:00,37.33,37.35,37.32,37.34,15900.0,22.149,22.1608,22.143,22.1549,15900.0
2006-10-20 15:45:00,37.34,37.36,37.33,37.36,25500.0,22.1549,22.1668,22.149,22.1668,25500.0
2006-10-20 15:50:00,37.35,37.38,37.34,37.37,27000.0,22.1608,22.1786,22.1549,22.1727,27000.0
2006-10-20 15:55:00,37.37,37.37,37.34,37.36,30700.0,22.1727,22.1727,22.1549,22.1668,30700.0
2006-10-23 09:30:00,37.23,37.3,37.2,37.3,27200.0,22.0896,22.1312,22.0718,22.1312,27200.0
2006-10-23 09:35:00,37.27,37.32,37.26,37.3,6500.0,22.1134,22.143,22.1074,22.1312,6500.0
2006-10-23 09:40:00,37.3,37.31,37.19,37.3,11600.0,22.1312,22.1371,22.0659,22.1312,11600.0
2006-10-23 09:45:00,37.32,37.45,37.32,37.41,10200.0,22.143,22.2202,22.143,22.1964,10200.0
2006-10-23 09:50:00,37.38,37.5,37.36,37.48,14800.0,22.1786,22.2498,22.1668,22.238,14800.0
2006-10-23 09:55:00,37.47,37.52,37.42,37.44,12500.0,22.232,22.2617,22.2024,22.2142,12500.0
2006-10-23 10:00:00,37.43,37.45,37.36,37.45,8900.0,22.2083,22.2202,22.1668,22.2202,8900.0
2006-10-23 10:05:00,37.45,37.5,37.42,37.49,21300.0,22.2202,22.2498,22.2024,22.2439,21300.0
2006-10-23 10:10:00,37.49,37.52,37.48,37.48,13700.0,22.2439,22.2617,22.238,22.238,13700.0
2006-10-23 10:15:00,37.48,37.54,37.46,37.5,10900.0,22.238,22.2736,22.2261,22.2498,10900.0
2006-10-23 10:20:00,37.52,37.55,37.51,37.53,7000.0,22.2617,22.2795,22.2558,22.2676,7000.0
2006-10-23 10:25:00,37.52,37.65,37.52,37.65,14400.0,22.2617,22.3388,22.2617,22.3388,14400.0
2006-10-23 10:30:00,37.65,37.65,37.62,37.64,12100.0,22.3388,22.3388,22.321,22.3329,12100.0
2006-10-23 10:35:00,37.64,37.67,37.61,37.67,13800.0,22.3329,22.3507,22.3151,22.3507,13800.0
2006-10-23 10:40:00,37.67,37.7,37.65,37.7,12200.0,22.3507,22.3685,22.3388,22.3685,12200.0
2006-10-23 10:45:00,37.69,37.74,37.68,37.72,9600.0,22.3626,22.3922,22.3566,22.3804,9600.0
2006-10-23 10:50:00,37.71,37.74,37.68,37.69,12500.0,22.3744,22.3922,22.3566,22.3626,12500.0
2006-10-23 10:55:00,37.68,37.69,37.64,37.67,9000.0,22.3566,22.3626,22.3329,22.3507,9000.0
2006-10-23 11:00:00,37.68,37.73,37.68,37.71,7600.0,22.3566,22.3863,22.3566,22.3744,7600.0
2006-10-23 11:05:00,37.71,37.75,37.7,37.74,54700.0,22.3744,22.3982,22.3685,22.3922,54700.0
2006-10-23 11:10:00,37.74,37.78,37.74,37.75,15700.0,22.3922,22.416,22.3922,22.3982,15700.0
2006-10-23 11:15:00,37.75,37.76,37.74,37.74,9100.0,22.3982,22.4041,22.3922,22.3922,9100.0
2006-10-23 11:20:00,37.76,37.76,37.72,37.73,5100.0,22.4041,22.4041,22.3804,22.3863,5100.0
2006-10-23 11:25:00,37.73,37.73,37.7,37.7,5500.0,22.3863,22.3863,22.3685,22.3685,5500.0
2006-10-23 11:30:00,37.72,37.76,37.72,37.72,31500.0,22.3804,22.4041,22.3804,22.3804,31500.0
2006-10-23 11:35:00,37.72,37.73,37.72,37.73,9400.0,22.3804,22.3863,22.3804,22.3863,9400.0
2006-10-23 11:40:00,37.73,37.73,37.7,37.72,269300.0,22.3863,22.3863,22.3685,22.3804,269300.0
2006-10-23 11:45:00,37.72,37.72,37.7,37.72,4400.0,22.3804,22.3804,22.3685,22.3804,4400.0
2006-10-23 11:50:00,37.7,37.73,37.69,37.73,4600.0,22.3685,22.3863,22.3626,22.3863,4600.0
2006-10-23 11:55:00,37.73,37.75,37.72,37.74,5200.0,22.3863,22.3982,22.3804,22.3922,5200.0
2006-10-23 12:00:00,37.75,37.76,37.72,37.76,5600.0,22.3982,22.4041,22.3804,22.4041,5600.0
2006-10-23 12:05:00,37.75,37.83,37.75,37.82,8600.0,22.3982,22.4456,22.3982,22.4397,8600.0
2006-10-23 12:10:00,37.82,37.86,37.81,37.86,7100.0,22.4397,22.4634,22.4338,22.4634,7100.0
2006-10-23 12:15:00,37.85,37.86,37.85,37.86,3100.0,22.4575,22.4634,22.4575,22.4634,3100.0
2006-10-23 12:20:00,37.85,37.86,37.84,37.85,7200.0,22.4575,22.4634,22.4516,22.4575,7200.0
2006-10-23 12:25:00,37.85,37.86,37.84,37.85,4600.0,22.4575,22.4634,22.4516,22.4575,4600.0
2006-10-23 12:30:00,37.84,37.84,37.82,37.82,2700.0,22.4516,22.4516,22.4397,22.4397,2700.0
2006-10-23 12:35:00,37.83,37.83,37.8,37.81,4500.0,22.4456,22.4456,22.4278,22.4338,4500.0
2006-10-23 12:40:00,37.81,37.84,37.79,37.84,9100.0,22.4338,22.4516,22.4219,22.4516,9100.0
2006-10-23 12:45:00,37.84,37.85,37.83,37.83,4700.0,22.4516,22.4575,22.4456,22.4456,4700.0
2006-10-23 12:50:00,37.84,37.86,37.84,37.86,4800.0,22.4516,22.4634,22.4516,22.4634,4800.0
2006-10-23 12:55:00,37.86,37.87,37.86,37.86,3900.0,22.4634,22.4694,22.4634,22.4634,3900.0
2006-10-23 13:00:00,37.86,37.87,37.85,37.87,8000.0,22.4634,22.4694,22.4575,22.4694,8000.0
2006-10-23 13:05:00,37.86,37.91,37.86,37.91,7300.0,22.4634,22.4931,22.4634,22.4931,7300.0
2006-10-23 13:10:00,37.9,37.91,37.89,37.89,7700.0,22.4872,22.4931,22.4812,22.4812,7700.0
2006-10-23 13:15:00,37.89,37.89,37.87,37.89,8100.0,22.4812,22.4812,22.4694,22.4812,8100.0
2006-10-23 13:20:00,37.89,37.89,37.87,37.89,3900.0,22.4812,22.4812,22.4694,22.4812,3900.0
2006-10-23 13:25:00,37.89,37.91,37.89,37.91,9600.0,22.4812,22.4931,22.4812,22.4931,9600.0
2006-10-23 13:30:00,37.91,37.92,37.89,37.9,9900.0,22.4931,22.499,22.4812,22.4872,9900.0
2006-10-23 13:35:00,37.89,37.89,37.85,37.86,8700.0,22.4812,22.4812,22.4575,22.4634,8700.0
2006-10-23 13:40:00,37.86,37.87,37.83,37.87,9000.0,22.4634,22.4694,22.4456,22.4694,9000.0
2006-10-23 13:45:00,37.86,37.88,37.85,37.86,5100.0,22.4634,22.4753,22.4575,22.4634,5100.0
2006-10-23 13:50:00,37.85,37.85,37.82,37.82,8200.0,22.4575,22.4575,22.4397,22.4397,8200.0
2006-10-23 13:55:00,37.84,37.86,37.83,37.85,5000.0,22.4516,22.4634,22.4456,22.4575,5000.0
2006-10-23 14:00:00,37.85,37.85,37.82,37.82,6000.0,22.4575,22.4575,22.4397,22.4397,6000.0
2006-10-23 14:05:00,37.81,37.81,37.78,37.79,8800.0,22.4338,22.4338,22.416,22.4219,8800.0
2006-10-23 14:10:00,37.79,37.79,37.76,37.76,4100.0,22.4219,22.4219,22.4041,22.4041,4100.0
2006-10-23 14:15:00,37.76,37.76,37.7,37.7,11000.0,22.4041,22.4041,22.3685,22.3685,11000.0
2006-10-23 14:20:00,37.71,37.71,37.68,37.7,10900.0,22.3744,22.3744,22.3566,22.3685,10900.0
2006-10-23 14:25:00,37.7,37.73,37.7,37.71,8800.0,22.3685,22.3863,22.3685,22.3744,8800.0
2006-10-23 14:30:00,37.71,37.74,37.7,37.74,2800.0,22.3744,22.3922,22.3685,22.3922,2800.0
2006-10-23 14:35:00,37.73,37.77,37.73,37.77,9900.0,22.3863,22.41,22.3863,22.41,9900.0
2006-10-23 14:40:00,37.76,37.78,37.76,37.78,9900.0,22.4041,22.416,22.4041,22.416,9900.0
2006-10-23 14:45:00,37.78,37.78,37.74,37.77,13700.0,22.416,22.416,22.3922,22.41,13700.0
2006-10-23 14:50:00,37.76,37.79,37.76,37.77,3800.0,22.4041,22.4219,22.4041,22.41,3800.0
2006-10-23 14:55:00,37.78,37.78,37.77,37.78,6700.0,22.416,22.416,22.41,22.416,6700.0
2006-10-23 15:00:00,37.78,37.81,37.77,37.8,9000.0,22.416,22.4338,22.41,22.4278,9000.0
2006-10-23 15:05:00,37.79,37.8,37.79,37.8,17100.0,22.4219,22.4278,22.4219,22.4278,17100.0
2006-10-23 15:10:00,37.8,37.8,37.79,37.79,8800.0,22.4278,22.4278,22.4219,22.4219,8800.0
2006-10-23 15:15:00,37.8,37.8,37.77,37.77,24900.0,22.4278,22.4278,22.41,22.41,24900.0
2006-10-23 15:20:00,37.77,37.77,37.71,37.72,13000.0,22.41,22.41,22.3744,22.3804,13000.0
2006-10-23 15:25:00,37.72,37.72,37.7,37.71,13300.0,22.3804,22.3804,22.3685,22.3744,13300.0
2006-10-23 15:30:00,37.72,37.73,37.71,37.73,24200.0,22.3804,22.3863,22.3744,22.3863,24200.0
2006-10-23 15:35:00,37.73,37.74,37.71,37.72,10400.0,22.3863,22.3922,22.3744,22.3804,10400.0
2006-10-23 15:40:00,37.72,37.75,37.71,37.75,19500.0,22.3804,22.3982,22.3744,22.3982,19500.0
2006-10-23 15:45:00,37.75,37.75,37.69,37.7,28800.0,22.3982,22.3982,22.3626,22.3685,28800.0
2006-10-23 15:50:00,37.7,37.7,37.63,37.63,29500.0,22.3685,22.3685,22.327,22.327,29500.0
2006-10-23 15:55:00,37.63,37.7,37.63,37.7,37300.0,22.327,22.3685,22.327,22.3685,37300.0
2006-10-24 09:30:00,37.65,37.9,37.65,37.9,41400.0,22.3388,22.4872,22.3388,22.4872,41400.0
2006-10-24 09:35:00,37.9,37.93,37.87,37.88,22300.0,22.4872,22.505,22.4694,22.4753,22300.0
2006-10-24 09:40:00,37.87,37.94,37.87,37.91,18300.0,22.4694,22.5109,22.4694,22.4931,18300.0
2006-10-24 09:45:00,37.91,37.96,37.89,37.95,20900.0,22.4931,22.5228,22.4812,22.5168,20900.0
2006-10-24 09:50:00,37.96,37.98,37.91,37.96,20100.0,22.5228,22.5346,22.4931,22.5228,20100.0
2006-10-24 09:55:00,37.96,37.98,37.82,37.82,16900.0,22.5228,22.5346,22.4397,22.4397,16900.0
2006-10-24 10:00:00,37.82,37.83,37.77,37.78,12800.0,22.4397,22.4456,22.41,22.416,12800.0
2006-10-24 10:05:00,37.78,37.84,37.78,37.83,6900.0,22.416,22.4516,22.416,22.4456,6900.0
2006-10-24 10:10:00,37.83,37.83,37.69,37.69,23400.0,22.4456,22.4456,22.3626,22.3626,23400.0
2006-10-24 10:15:00,37.68,37.68,37.64,37.65,12100.0,22.3566,22.3566,22.3329,22.3388,12100.0
2006-10-24 10:20:00,37.65,37.72,37.64,37.72,16600.0,22.3388,22.3804,22.3329,22.3804,16600.0
2006-10-24 10:25:00,37.73,37.86,37.73,37.85,8500.0,22.3863,22.4634,22.3863,22.4575,8500.0
2006-10-24 10:30:00,37.86,37.9,37.85,37.86,25300.0,22.4634,22.4872,22.4575,22.4634,25300.0
2006-10-24 10:35:00,37.85,37.85,37.8,37.84,11100.0,22.4575,22.4575,22.4278,22.4516,11100.0
2006-10-24 10:40:00,37.83,37.84,37.78,37.79,17600.0,22.4456,22.4516,22.416,22.4219,17600.0
2006-10-24 10:45:00,37.79,37.79,37.75,37.76,8800.0,22.4219,22.4219,22.3982,22.4041,8800.0
2006-10-24 10:50:00,37.75,37.75,37.63,37.69,35600.0,22.3982,22.3982,22.327,22.3626,35600.0
2006-10-24 10:55:00,37.69,37.75,37.68,37.75,28000.0,22.3626,22.3982,22.3566,22.3982,28000.0
2006-10-24 11:00:00,37.74,37.76,37.71,37.71,20700.0,22.3922,22.4041,22.3744,22.3744,20700.0
2006-10-24 11:05:00,37.72,37.76,37.71,37.75,35700.0,22.3804,22.4041,22.3744,22.3982,35700.0
2006-10-24 11:10:00,37.76,37.77,37.72,37.73,33200.0,22.4041,22.41,22.3804,22.3863,33200.0
2006-10-24 11:15:00,37.71,37.72,37.65,37.68,22500.0,22.3744,22.3804,22.3388,22.3566,22500.0
2006-10-24 11:20:00,37.67,37.71,37.66,37.7,24800.0,22.3507,22.3744,22.3448,22.3685,24800.0
2006-10-24 11:25:00,37.69,37.7,37.66,37.67,12900.0,22.3626,22.3685,22.3448,22.3507,12900.0
2006-10-24 11:30:00,37.68,37.68,37.65,37.66,10700.0,22.3566,22.3566,22.3388,22.3448,10700.0
2006-10-24 11:35:00,37.66,37.67,37.64,37.65,8600.0,22.3448,22.3507,22.3329,22.3388,8600.0
2006-10-24 11:40:00,37.64,37.65,37.63,37.64,8700.0,22.3329,22.3388,22.327,22.3329,8700.0
2006-10-24 11:45:00,37.64,37.65,37.62,37.62,11800.0,22.3329,22.3388,22.321,22.321,11800.0
2006-10-24 11:50:00,37.62,37.65,37.6,37.6,15400.0,22.321,22.3388,22.3092,22.3092,15400.0
2006-10-24 11:55:00,37.61,37.62,37.6,37.6,5900.0,22.3151,22.321,22.3092,22.3092,5900.0
2006-10-24 12:00:00,37.61,37.63,37.6,37.6,19600.0,22.3151,22.327,22.3092,22.3092,19600.0
2006-10-24 12:05:00,37.6,37.65,37.6,37.64,40400.0,22.3092,22.3388,22.3092,22.3329,40400.0
2006-10-24 12:10:00,37.62,37.62,37.57,37.57,16100.0,22.321,22.321,22.2914,22.2914,16100.0
2006-10-24 12:15:00,37.57,37.59,37.45,37.52,55200.0,22.2914,22.3032,22.2202,22.2617,55200.0
2006-10-24 12:20:00,37.52,37.54,37.46,37.53,35700.0,22.2617,22.2736,22.2261,22.2676,35700.0
2006-10-24 12:25:00,37.54,37.54,37.48,37.5,24200.0,22.2736,22.2736,22.238,22.2498,24200.0
2006-10-24 12:30:00,37.5,37.57,37.5,37.56,24300.0,22.2498,22.2914,22.2498,22.2854,24300.0
2006-10-24 12:35:00,37.56,37.56,37.52,37.55,24100.0,22.2854,22.2854,22.2617,22.2795,24100.0
2006-10-24 12:40:00,37.53,37.6,37.53,37.58,25200.0,22.2676,22.3092,22.2676,22.2973,25200.0
2006-10-24 12:45:00,37.58,37.59,37.55,37.55,32300.0,22.2973,22.3032,22.2795,22.2795,32300.0
2006-10-24 12:50:00,37.56,37.56,37.51,37.56,42100.0,22.2854,22.2854,22.2558,22.2854,42100.0
2006-10-24 12:55:00,37.55,37.56,37.48,37.49,14000.0,22.2795,22.2854,22.238,22.2439,14000.0
2006-10-24 13:00:00,37.47,37.53,37.46,37.53,25900.0,22.232,22.2676,22.2261,22.2676,25900.0
2006-10-24 13:05:00,37.51,37.51,37.48,37.5,19600.0,22.2558,22.2558,22.238,22.2498,19600.0
2006-10-24 13:10:00,37.5,37.62,37.5,37.62,27200.0,22.2498,22.321,22.2498,22.321,27200.0
2006-10-24 13:15:00,37.6,37.65,37.59,37.64,85600.0,22.3092,22.3388,22.3032,22.3329,85600.0
2006-10-24 13:20:00,37.64,37.67,37.54,37.55,34300.0,22.3329,22.3507,22.2736,22.2795,34300.0
2006-10-24 13:25:00,37.54,37.54,37.5,37.51,28400.0,22.2736,22.2736,22.2498,22.2558,28400.0
2006-10-24 13:30:00,37.51,37.55,37.45,37.46,35400.0,22.2558,22.2795,22.2202,22.2261,35400.0
2006-10-24 13:35:00,37.47,37.51,37.46,37.47,34900.0,22.232,22.2558,22.2261,22.232,34900.0
2006-10-24 13:40:00,37.47,37.47,37.4,37.41,14400.0,22.232,22.232,22.1905,22.1964,14400.0
2006-10-24 13:45:00,37.41,37.44,37.38,37.42,28700.0,22.1964,22.2142,22.1786,22.2024,28700.0
2006-10-24 13:50:00,37.41,37.44,37.4,37.4,20000.0,22.1964,22.2142,22.1905,22.1905,20000.0
2006-10-24 13:55:00,37.4,37.42,37.34,37.4,32700.0,22.1905,22.2024,22.1549,22.1905,32700.0
2006-10-24 14:00:00,37.4,37.41,37.31,37.31,29800.0,22.1905,22.1964,22.1371,22.1371,29800.0
2006-10-24 14:05:00,37.31,37.45,37.29,37.41,64000.0,22.1371,22.2202,22.1252,22.1964,64000.0
2006-10-24 14:10:00,37.41,37.42,37.28,37.29,47400.0,22.1964,22.2024,22.1193,22.1252,47400.0
2006-10-24 14:15:00,37.29,37.36,37.26,37.35,78500.0,22.1252,22.1668,22.1074,22.1608,78500.0
2006-10-24 14:20:00,37.34,37.41,37.32,37.37,33700.0,22.1549,22.1964,22.143,22.1727,33700.0
2006-10-24 14:25:00,37.37,37.38,37.34,37.34,49000.0,22.1727,22.1786,22.1549,22.1549,49000.0
2006-10-24 14:30:00,37.35,37.38,37.33,37.37,36700.0,22.1608,22.1786,22.149,22.1727,36700.0
2006-10-24 14:35:00,37.36,37.44,37.36,37.44,28900.0,22.1668,22.2142,22.1668,22.2142,28900.0
2006-10-24 14:40:00,37.44,37.47,37.41,37.46,45200.0,22.2142,22.232,22.1964,22.2261,45200.0
2006-10-24 14:45:00,37.46,37.51,37.44,37.49,39900.0,22.2261,22.2558,22.2142,22.2439,39900.0
2006-10-24 14:50:00,37.5,37.5,37.46,37.48,16700.0,22.2498,22.2498,22.2261,22.238,16700.0
2006-10-24 14:55:00,37.48,37.48,37.46,37.47,16400.0,22.238,22.238,22.2261,22.232,16400.0
2006-10-24 15:00:00,37.47,37.47,37.44,37.45,32600.0,22.232,22.232,22.2142,22.2202,32600.0
2006-10-24 15:05:00,37.45,37.51,37.45,37.5,26000.0,22.2202,22.2558,22.2202,22.2498,26000.0
2006-10-24 15:10:00,37.5,37.55,37.5,37.55,11500.0,22.2498,22.2795,22.2498,22.2795,11500.0
2006-10-24 15:15:00,37.55,37.67,37.55,37.66,45000.0,22.2795,22.3507,22.2795,22.3448,45000.0
2006-10-24 15:20:00,37.66,37.66,37.6,37.6,20500.0,22.3448,22.3448,22.3092,22.3092,20500.0
2006-10-24 15:25:00,37.59,37.59,37.48,37.49,31500.0,22.3032,22.3032,22.238,22.2439,31500.0
2006-10-24 15:30:00,37.49,37.53,37.47,37.52,36000.0,22.2439,22.2676,22.232,22.2617,36000.0
2006-10-24 15:35:00,37.51,37.53,37.5,37.5,22400.0,22.2558,22.2676,22.2498,22.2498,22400.0
2006-10-24 15:40:00,37.5,37.53,37.49,37.5,27400.0,22.2498,22.2676,22.2439,22.2498,27400.0
2006-10-24 15:45:00,37.52,37.53,37.49,37.49,28100.0,22.2617,22.2676,22.2439,22.2439,28100.0
2006-10-24 15:50:00,37.49,37.59,37.49,37.59,37300.0,22.2439,22.3032,22.2439,22.3032,37300.0
2006-10-24 15:55:00,37.58,37.61,37.57,37.6,21200.0,22.2973,22.3151,22.2914,22.3092,21200.0
2006-10-25 09:30:00,37.25,37.25,37.11,37.13,105300.0,22.1015,22.1015,22.0184,22.0303,105300.0
2006-10-25 09:35:00,37.13,37.25,37.1,37.23,51400.0,22.0303,22.1015,22.0125,22.0896,51400.0
2006-10-25 09:40:00,37.24,37.24,37.06,37.06,34000.0,22.0956,22.0956,21.9888,21.9888,34000.0
2006-10-25 09:45:00,37.07,37.16,36.96,36.96,44500.0,21.9947,22.0481,21.9294,21.9294,44500.0
2006-10-25 09:50:00,36.96,36.97,36.81,36.81,49900.0,21.9294,21.9354,21.8404,21.8404,49900.0
2006-10-25 09:55:00,36.81,37.0,36.79,37.0,41700.0,21.8404,21.9532,21.8286,21.9532,41700.0
2006-10-25 10:00:00,36.98,37.05,36.95,36.99,38200.0,21.9413,21.9828,21.9235,21.9472,38200.0
2006-10-25 10:05:00,36.99,37.02,36.95,36.96,45600.0,21.9472,21.965,21.9235,21.9294,45600.0
2006-10-25 10:10:00,36.96,37.2,36.93,37.2,114300.0,21.9294,22.0718,21.9116,22.0718,114300.0
2006-10-25 10:15:00,37.2,37.21,37.11,37.13,41900.0,22.0718,22.0778,22.0184,22.0303,41900.0
2006-10-25 10:20:00,37.13,37.17,37.1,37.17,53200.0,22.0303,22.054,22.0125,22.054,53200.0
2006-10-25 10:25:00,37.16,37.23,37.15,37.18,45300.0,22.0481,22.0896,22.0422,22.06,45300.0
2006-10-25 10:30:00,37.17,37.18,37.12,37.14,30200.0,22.054,22.06,22.0244,22.0362,30200.0
2006-10-25 10:35:00,37.14,37.19,37.12,37.14,81100.0,22.0362,22.0659,22.0244,22.0362,81100.0
2006-10-25 10:40:00,37.14,37.3,37.14,37.3,56300.0,22.0362,22.1312,22.0362,22.1312,56300.0
2006-10-25 10:45:00,37.3,37.3,37.17,37.18,21600.0,22.1312,22.1312,22.054,22.06,21600.0
2006-10-25 10:50:00,37.19,37.25,37.19,37.2,23900.0,22.0659,22.1015,22.0659,22.0718,23900.0
2006-10-25 10:55:00,37.2,37.22,37.2,37.21,20100.0,22.0718,22.0837,22.0718,22.0778,20100.0
2006-10-25 11:00:00,37.21,37.22,37.2,37.2,29300.0,22.0778,22.0837,22.0718,22.0718,29300.0
2006-10-25 11:05:00,37.2,37.2,37.15,37.17,22700.0,22.0718,22.0718,22.0422,22.054,22700.0
2006-10-25 11:10:00,37.17,37.18,37.05,37.06,65200.0,22.054,22.06,21.9828,21.9888,65200.0
2006-10-25 11:15:00,37.07,37.14,37.06,37.1,57900.0,21.9947,22.0362,21.9888,22.0125,57900.0
2006-10-25 11:20:00,37.1,37.1,37.05,37.08,72800.0,22.0125,22.0125,21.9828,22.0006,72800.0
2006-10-25 11:25:00,37.09,37.1,37.04,37.04,36700.0,22.0066,22.0125,21.9769,21.9769,36700.0
2006-10-25 11:30:00,37.05,37.1,36.9,37.07,45200.0,21.9828,22.0125,21.8938,21.9947,45200.0
2006-10-25 11:35:00,37.06,37.1,37.04,37.09,19400.0,21.9888,22.0125,21.9769,22.0066,19400.0
2006-10-25 11:40:00,37.09,37.1,37.05,37.08,28800.0,22.0066,22.0125,21.9828,22.0006,28800.0
2006-10-25 11:45:00,37.08,37.1,37.05,37.08,29200.0,22.0006,22.0125,21.9828,22.0006,29200.0
2006-10-25 11:50:00,37.09,37.1,37.04,37.06,45400.0,22.0066,22.0125,21.9769,21.9888,45400.0
2006-10-25 11:55:00,37.06,37.07,37.02,37.04,24500.0,21.9888,21.9947,21.965,21.9769,24500.0
2006-10-25 12:00:00,37.04,37.08,37.03,37.04,42900.0,21.9769,22.0006,21.971,21.9769,42900.0
2006-10-25 12:05:00,37.06,37.1,37.04,37.1,82900.0,21.9888,22.0125,21.9769,22.0125,82900.0
2006-10-25 12:10:00,37.1,37.1,37.09,37.1,11600.0,22.0125,22.0125,22.0066,22.0125,11600.0
2006-10-25 12:15:00,37.1,37.1,37.09,37.09,7400.0,22.0125,22.0125,22.0066,22.0066,7400.0
2006-10-25 12:20:00,37.1,37.1,37.09,37.1,23400.0,22.0125,22.0125,22.0066,22.0125,23400.0
2006-10-25 12:25:00,37.1,37.12,37.09,37.12,28400.0,22.0125,22.0244,22.0066,22.0244,28400.0
2006-10-25 12:30:00,37.12,37.15,37.12,37.15,12500.0,22.0244,22.0422,22.0244,22.0422,12500.0
2006-10-25 12:35:00,37.15,37.19,37.14,37.17,25900.0,22.0422,22.0659,22.0362,22.054,25900.0
2006-10-25 12:40:00,37.17,37.18,37.15,37.15,29500.0,22.054,22.06,22.0422,22.0422,29500.0
2006-10-25 12:45:00,37.16,37.16,37.14,37.16,25400.0,22.0481,22.0481,22.0362,22.0481,25400.0
2006-10-25 12:50:00,37.16,37.29,37.16,37.28,15100.0,22.0481,22.1252,22.0481,22.1193,15100.0
2006-10-25 12:55:00,37.28,37.28,37.26,37.28,24600.0,22.1193,22.1193,22.1074,22.1193,24600.0
2006-10-25 13:00:00,37.27,37.3,37.26,37.29,28800.0,22.1134,22.1312,22.1074,22.1252,28800.0
2006-10-25 13:05:00,37.28,37.3,37.28,37.29,58600.0,22.1193,22.1312,22.1193,22.1252,58600.0
2006-10-25 13:10:00,37.29,37.41,37.29,37.41,36200.0,22.1252,22.1964,22.1252,22.1964,36200.0
2006-10-25 13:15:00,37.41,37.42,37.37,37.37,23400.0,22.1964,22.2024,22.1727,22.1727,23400.0
2006-10-25 13:20:00,37.37,37.44,37.37,37.42,28400.0,22.1727,22.2142,22.1727,22.2024,28400.0
2006-10-25 13:25:00,37.41,37.42,37.39,37.39,51700.0,22.1964,22.2024,22.1846,22.1846,51700.0
2006-10-25 13:30:00,37.41,37.41,37.34,37.34,20700.0,22.1964,22.1964,22.1549,22.1549,20700.0
2006-10-25 13:35:00,37.34,37.45,37.34,37.44,17900.0,22.1549,22.2202,22.1549,22.2142,17900.0
2006-10-25 13:40:00,37.45,37.47,37.44,37.44,25700.0,22.2202,22.232,22.2142,22.2142,25700.0
2006-10-25 13:45:00,37.45,37.45,37.41,37.44,28900.0,22.2202,22.2202,22.1964,22.2142,28900.0
2006-10-25 13:50:00,37.45,37.45,37.44,37.45,20800.0,22.2202,22.2202,22.2142,22.2202,20800.0
2006-10-25 13:55:00,37.44,37.45,37.37,37.37,24200.0,22.2142,22.2202,22.1727,22.1727,24200.0
2006-10-25 14:00:00,37.37,37.38,37.36,37.38,13900.0,22.1727,22.1786,22.1668,22.1786,13900.0
2006-10-25 14:05:00,37.38,37.44,37.37,37.39,19800.0,22.1786,22.2142,22.1727,22.1846,19800.0
2006-10-25 14:10:00,37.38,37.47,37.36,37.46,25400.0,22.1786,22.232,22.1668,22.2261,25400.0
2006-10-25 14:15:00,37.46,37.5,37.4,37.44,49200.0,22.2261,22.2498,22.1905,22.2142,49200.0
2006-10-25 14:20:00,37.45,37.45,37.37,37.37,24600.0,22.2202,22.2202,22.1727,22.1727,24600.0
2006-10-25 14:25:00,37.37,37.4,37.25,37.26,28500.0,22.1727,22.1905,22.1015,22.1074,28500.0
2006-10-25 14:30:00,37.25,37.31,37.18,37.29,23200.0,22.1015,22.1371,22.06,22.1252,23200.0
2006-10-25 14:35:00,37.3,37.34,37.23,37.31,22500.0,22.1312,22.1549,22.0896,22.1371,22500.0
2006-10-25 14:40:00,37.3,37.35,37.28,37.33,39100.0,22.1312,22.1608,22.1193,22.149,39100.0
2006-10-25 14:45:00,37.34,37.37,37.29,37.35,28300.0,22.1549,22.1727,22.1252,22.1608,28300.0
2006-10-25 14:50:00,37.34,37.39,37.3,37.3,42600.0,22.1549,22.1846,22.1312,22.1312,42600.0
2006-10-25 14:55:00,37.29,37.39,37.27,37.39,28800.0,22.1252,22.1846,22.1134,22.1846,28800.0
2006-10-25 15:00:00,37.37,37.37,37.3,37.33,31300.0,22.1727,22.1727,22.1312,22.149,31300.0
2006-10-25 15:05:00,37.33,37.36,37.29,37.29,27300.0,22.149,22.1668,22.1252,22.1252,27300.0
2006-10-25 15:10:00,37.29,37.38,37.28,37.37,17900.0,22.1252,22.1786,22.1193,22.1727,17900.0
2006-10-25 15:15:00,37.37,37.38,37.29,37.37,22200.0,22.1727,22.1786,22.1252,22.1727,22200.0
2006-10-25 15:20:00,37.35,37.41,37.29,37.38,25000.0,22.1608,22.1964,22.1252,22.1786,25000.0
2006-10-25 15:25:00,37.39,37.5,37.39,37.45,25500.0,22.1846,22.2498,22.1846,22.2202,25500.0
2006-10-25 15:30:00,37.44,37.44,37.35,37.41,35800.0,22.2142,22.2142,22.1608,22.1964,35800.0
2006-10-25 15:35:00,37.41,37.45,37.4,37.45,23000.0,22.1964,22.2202,22.1905,22.2202,23000.0
2006-10-25 15:40:00,37.45,37.47,37.41,37.45,33200.0,22.2202,22.232,22.1964,22.2202,33200.0
2006-10-25 15:45:00,37.45,37.45,37.36,37.4,31700.0,22.2202,22.2202,22.1668,22.1905,31700.0
2006-10-25 15:50:00,37.4,37.42,37.33,37.34,35400.0,22.1905,22.2024,22.149,22.1549,35400.0
2006-10-25 15:55:00,37.33,37.35,37.33,37.35,35600.0,22.149,22.1608,22.149,22.1608,35600.0
2006-10-26 09:30:00,37.3,37.33,37.23,37.23,32100.0,22.1312,22.149,22.0896,22.0896,32100.0
2006-10-26 09:35:00,37.25,37.36,37.21,37.34,22000.0,22.1015,22.1668,22.0778,22.1549,22000.0
2006-10-26 09:40:00,37.34,37.4,37.34,37.39,22700.0,22.1549,22.1905,22.1549,22.1846,22700.0
2006-10-26 09:45:00,37.4,37.4,37.38,37.4,10800.0,22.1905,22.1905,22.1786,22.1905,10800.0
2006-10-26 09:50:00,37.39,37.4,37.3,37.31,25400.0,22.1846,22.1905,22.1312,22.1371,25400.0
2006-10-26 09:55:00,37.3,37.31,37.24,37.24,12800.0,22.1312,22.1371,22.0956,22.0956,12800.0
2006-10-26 10:00:00,37.24,37.26,37.19,37.22,19000.0,22.0956,22.1074,22.0659,22.0837,19000.0
2006-10-26 10:05:00,37.21,37.24,37.19,37.24,17300.0,22.0778,22.0956,22.0659,22.0956,17300.0
2006-10-26 10:10:00,37.24,37.24,37.18,37.21,12300.0,22.0956,22.0956,22.06,22.0778,12300.0
2006-10-26 10:15:00,37.22,37.22,37.15,37.17,28700.0,22.0837,22.0837,22.0422,22.054,28700.0
2006-10-26 10:20:00,37.17,37.22,37.17,37.22,25500.0,22.054,22.0837,22.054,22.0837,25500.0
2006-10-26 10:25:00,37.22,37.22,37.17,37.2,12600.0,22.0837,22.0837,22.054,22.0718,12600.0
2006-10-26 10:30:00,37.2,37.26,37.2,37.23,15200.0,22.0718,22.1074,22.0718,22.0896,15200.0
2006-10-26 10:35:00,37.23,37.3,37.22,37.28,25000.0,22.0896,22.1312,22.0837,22.1193,25000.0
2006-10-26 10:40:00,37.28,37.31,37.28,37.28,17900.0,22.1193,22.1371,22.1193,22.1193,17900.0
2006-10-26 10:45:00,37.28,37.28,37.22,37.24,28200.0,22.1193,22.1193,22.0837,22.0956,28200.0
2006-10-26 10:50:00,37.24,37.24,37.19,37.22,36800.0,22.0956,22.0956,22.0659,22.0837,36800.0
2006-10-26 10:55:00,37.23,37.23,37.2,37.2,40200.0,22.0896,22.0896,22.0718,22.0718,40200.0
2006-10-26 11:00:00,37.2,37.25,37.16,37.24,24600.0,22.0718,22.1015,22.0481,22.0956,24600.0
2006-10-26 11:05:00,37.24,37.24,37.18,37.22,16300.0,22.0956,22.0956,22.06,22.0837,16300.0
2006-10-26 11:10:00,37.22,37.3,37.22,37.29,10500.0,22.0837,22.1312,22.0837,22.1252,10500.0
2006-10-26 11:15:00,37.29,37.33,37.28,37.31,8000.0,22.1252,22.149,22.1193,22.1371,8000.0
2006-10-26 11:20:00,37.31,37.35,37.31,37.34,9400.0,22.1371,22.1608,22.1371,22.1549,9400.0
2006-10-26 11:25:00,37.34,37.39,37.34,37.39,8700.0,22.1549,22.1846,22.1549,22.1846,8700.0
2006-10-26 11:30:00,37.38,37.41,37.37,37.41,11400.0,22.1786,22.1964,22.1727,22.1964,11400.0
2006-10-26 11:35:00,37.41,37.47,37.39,37.47,23100.0,22.1964,22.232,22.1846,22.232,23100.0
2006-10-26 11:40:00,37.49,37.5,37.49,37.5,18700.0,22.2439,22.2498,22.2439,22.2498,18700.0
2006-10-26 11:45:00,37.5,37.56,37.49,37.53,25700.0,22.2498,22.2854,22.2439,22.2676,25700.0
2006-10-26 11:50:00,37.54,37.56,37.5,37.55,26800.0,22.2736,22.2854,22.2498,22.2795,26800.0
2006-10-26 11:55:00,37.54,37.55,37.46,37.5,20700.0,22.2736,22.2795,22.2261,22.2498,20700.0
2006-10-26 12:00:00,37.5,37.53,37.49,37.49,21600.0,22.2498,22.2676,22.2439,22.2439,21600.0
2006-10-26 12:05:00,37.49,37.5,37.47,37.47,11700.0,22.2439,22.2498,22.232,22.232,11700.0
2006-10-26 12:10:00,37.48,37.5,37.45,37.5,18300.0,22.238,22.2498,22.2202,22.2498,18300.0
2006-10-26 12:15:00,37.5,37.5,37.43,37.45,21200.0,22.2498,22.2498,22.2083,22.2202,21200.0
2006-10-26 12:20:00,37.45,37.48,37.44,37.48,25300.0,22.2202,22.238,22.2142,22.238,25300.0
2006-10-26 12:25:00,37.48,37.5,37.41,37.49,26100.0,22.238,22.2498,22.1964,22.2439,26100.0
2006-10-26 12:30:00,37.48,37.49,37.43,37.45,13200.0,22.238,22.2439,22.2083,22.2202,13200.0
2006-10-26 12:35:00,37.45,37.5,37.41,37.42,19400.0,22.2202,22.2498,22.1964,22.2024,19400.0
2006-10-26 12:40:00,37.42,37.49,37.42,37.46,12600.0,22.2024,22.2439,22.2024,22.2261,12600.0
2006-10-26 12:45:00,37.46,37.5,37.45,37.47,14300.0,22.2261,22.2498,22.2202,22.232,14300.0
2006-10-26 12:50:00,37.46,37.48,37.44,37.47,14200.0,22.2261,22.238,22.2142,22.232,14200.0
2006-10-26 12:55:00,37.47,37.5,37.46,37.49,11500.0,22.232,22.2498,22.2261,22.2439,11500.0
2006-10-26 13:00:00,37.48,37.5,37.46,37.47,8100.0,22.238,22.2498,22.2261,22.232,8100.0
2006-10-26 13:05:00,37.48,37.48,37.41,37.48,26200.0,22.238,22.238,22.1964,22.238,26200.0
2006-10-26 13:10:00,37.48,37.5,37.43,37.44,18800.0,22.238,22.2498,22.2083,22.2142,18800.0
2006-10-26 13:15:00,37.44,37.45,37.43,37.43,5000.0,22.2142,22.2202,22.2083,22.2083,5000.0
2006-10-26 13:20:00,37.43,37.45,37.42,37.42,12400.0,22.2083,22.2202,22.2024,22.2024,12400.0
2006-10-26 13:25:00,37.42,37.48,37.42,37.48,4000.0,22.2024,22.238,22.2024,22.238,4000.0
2006-10-26 13:30:00,37.48,37.48,37.4,37.4,9800.0,22.238,22.238,22.1905,22.1905,9800.0
2006-10-26 13:35:00,37.4,37.41,37.34,37.4,52300.0,22.1905,22.1964,22.1549,22.1905,52300.0
2006-10-26 13:40:00,37.39,37.41,37.36,37.39,21200.0,22.1846,22.1964,22.1668,22.1846,21200.0
2006-10-26 13:45:00,37.37,37.44,37.37,37.4,39800.0,22.1727,22.2142,22.1727,22.1905,39800.0
2006-10-26 13:50:00,37.39,37.4,37.37,37.38,36400.0,22.1846,22.1905,22.1727,22.1786,36400.0
2006-10-26 13:55:00,37.39,37.43,37.36,37.41,48000.0,22.1846,22.2083,22.1668,22.1964,48000.0
2006-10-26 14:00:00,37.4,37.47,37.37,37.47,61200.0,22.1905,22.232,22.1727,22.232,61200.0
2006-10-26 14:05:00,37.45,37.47,37.4,37.41,45200.0,22.2202,22.232,22.1905,22.1964,45200.0
2006-10-26 14:10:00,37.43,37.43,37.39,37.41,46900.0,22.2083,22.2083,22.1846,22.1964,46900.0
2006-10-26 14:15:00,37.42,37.44,37.4,37.44,22900.0,22.2024,22.2142,22.1905,22.2142,22900.0
2006-10-26 14:20:00,37.44,37.45,37.42,37.45,19600.0,22.2142,22.2202,22.2024,22.2202,19600.0
2006-10-26 14:25:00,37.45,37.46,37.41,37.41,32100.0,22.2202,22.2261,22.1964,22.1964,32100.0
2006-10-26 14:30:00,37.42,37.42,37.39,37.39,59300.0,22.2024,22.2024,22.1846,22.1846,59300.0
2006-10-26 14:35:00,37.39,37.48,37.38,37.48,33700.0,22.1846,22.238,22.1786,22.238,33700.0
2006-10-26 14:40:00,37.48,37.52,37.47,37.52,27600.0,22.238,22.2617,22.232,22.2617,27600.0
2006-10-26 14:45:00,37.52,37.55,37.5,37.55,16500.0,22.2617,22.2795,22.2498,22.2795,16500.0
2006-10-26 14:50:00,37.55,37.69,37.55,37.69,27000.0,22.2795,22.3626,22.2795,22.3626,27000.0
2006-10-26 14:55:00,37.69,37.72,37.68,37.72,23500.0,22.3626,22.3804,22.3566,22.3804,23500.0
2006-10-26 15:00:00,37.72,37.75,37.72,37.73,21600.0,22.3804,22.3982,22.3804,22.3863,21600.0
2006-10-26 15:05:00,37.73,37.74,37.69,37.7,21300.0,22.3863,22.3922,22.3626,22.3685,21300.0
2006-10-26 15:10:00,37.7,37.72,37.69,37.7,21000.0,22.3685,22.3804,22.3626,22.3685,21000.0
2006-10-26 15:15:00,37.7,37.71,37.55,37.55,31900.0,22.3685,22.3744,22.2795,22.2795,31900.0
2006-10-26 15:20:00,37.54,37.54,37.52,37.53,14500.0,22.2736,22.2736,22.2617,22.2676,14500.0
2006-10-26 15:25:00,37.53,37.54,37.47,37.49,26700.0,22.2676,22.2736,22.232,22.2439,26700.0
2006-10-26 15:30:00,37.51,37.61,37.5,37.6,38800.0,22.2558,22.3151,22.2498,22.3092,38800.0
2006-10-26 15:35:00,37.6,37.65,37.6,37.64,28600.0,22.3092,22.3388,22.3092,22.3329,28600.0
2006-10-26 15:40:00,37.65,37.73,37.64,37.73,32000.0,22.3388,22.3863,22.3329,22.3863,32000.0
2006-10-26 15:45:00,37.72,37.76,37.72,37.73,42200.0,22.3804,22.4041,22.3804,22.3863,42200.0
2006-10-26 15:50:00,37.73,37.73,37.7,37.71,44900.0,22.3863,22.3863,22.3685,22.3744,44900.0
2006-10-26 15:55:00,37.72,37.72,37.65,37.65,32700.0,22.3804,22.3804,22.3388,22.3388,32700.0
2006-10-27 09:30:00,37.48,37.52,37.27,37.3,34000.0,22.5538,22.5779,22.4274,22.4455,34000.0
2006-10-27 09:35:00,37.3,37.32,37.21,37.28,16800.0,22.4455,22.4575,22.3913,22.4334,16800.0
2006-10-27 09:40:00,37.28,37.29,37.21,37.26,18700.0,22.4334,22.4395,22.3913,22.4214,18700.0
2006-10-27 09:45:00,37.23,37.25,37.09,37.25,24200.0,22.4034,22.4154,22.3191,22.4154,24200.0
2006-10-27 09:50:00,37.23,37.35,37.23,37.32,16700.0,22.4034,22.4756,22.4034,22.4575,16700.0
2006-10-27 09:55:00,37.33,37.34,37.3,37.3,20900.0,22.4635,22.4695,22.4455,22.4455,20900.0
2006-10-27 10:00:00,37.31,37.38,37.3,37.34,28000.0,22.4515,22.4936,22.4455,22.4695,28000.0
2006-10-27 10:05:00,37.33,37.38,37.27,37.38,26600.0,22.4635,22.4936,22.4274,22.4936,26600.0
2006-10-27 10:10:00,37.38,37.51,37.36,37.51,14300.0,22.4936,22.5718,22.4816,22.5718,14300.0
2006-10-27 10:15:00,37.54,37.59,37.54,37.55,10200.0,22.5899,22.62,22.5899,22.5959,10200.0
2006-10-27 10:20:00,37.54,37.54,37.47,37.48,10800.0,22.5899,22.5899,22.5478,22.5538,10800.0
2006-10-27 10:25:00,37.47,37.6,37.45,37.6,13900.0,22.5478,22.626,22.5357,22.626,13900.0
2006-10-27 10:30:00,37.58,37.64,37.58,37.64,10000.0,22.614,22.6501,22.614,22.6501,10000.0
2006-10-27 10:35:00,37.62,37.68,37.62,37.67,11000.0,22.638,22.6741,22.638,22.6681,11000.0
2006-10-27 10:40:00,37.68,37.69,37.64,37.69,14700.0,22.6741,22.6802,22.6501,22.6802,14700.0
2006-10-27 10:45:00,37.67,37.71,37.63,37.7,26100.0,22.6681,22.6922,22.6441,22.6862,26100.0
2006-10-27 10:50:00,37.68,37.69,37.64,37.66,8400.0,22.6741,22.6802,22.6501,22.6621,8400.0
2006-10-27 10:55:00,37.64,37.66,37.64,37.65,16100.0,22.6501,22.6621,22.6501,22.6561,16100.0
2006-10-27 11:00:00,37.64,37.67,37.61,37.64,20300.0,22.6501,22.6681,22.632,22.6501,20300.0
2006-10-27 11:05:00,37.62,37.69,37.61,37.69,22600.0,22.638,22.6802,22.632,22.6802,22600.0
2006-10-27 11:10:00,37.69,37.74,37.69,37.7,14900.0,22.6802,22.7102,22.6802,22.6862,14900.0
2006-10-27 11:15:00,37.71,37.73,37.71,37.71,7900.0,22.6922,22.7042,22.6922,22.6922,7900.0
2006-10-27 11:20:00,37.71,37.71,37.67,37.67,9500.0,22.6922,22.6922,22.6681,22.6681,9500.0
2006-10-27 11:25:00,37.67,37.71,37.67,37.69,10200.0,22.6681,22.6922,22.6681,22.6802,10200.0
2006-10-27 11:30:00,37.71,37.74,37.68,37.69,59700.0,22.6922,22.7102,22.6741,22.6802,59700.0
2006-10-27 11:35:00,37.69,37.73,37.69,37.73,11600.0,22.6802,22.7042,22.6802,22.7042,11600.0
2006-10-27 11:40:00,37.73,37.75,37.7,37.72,13400.0,22.7042,22.7163,22.6862,22.6982,13400.0
2006-10-27 11:45:00,37.7,37.7,37.61,37.61,12400.0,22.6862,22.6862,22.632,22.632,12400.0
2006-10-27 11:50:00,37.61,37.63,37.61,37.63,4400.0,22.632,22.6441,22.632,22.6441,4400.0
2006-10-27 11:55:00,37.63,37.64,37.61,37.62,7100.0,22.6441,22.6501,22.632,22.638,7100.0
2006-10-27 12:00:00,37.64,37.65,37.63,37.64,3300.0,22.6501,22.6561,22.6441,22.6501,3300.0
2006-10-27 12:05:00,37.63,37.64,37.62,37.62,8700.0,22.6441,22.6501,22.638,22.638,8700.0
2006-10-27 12:10:00,37.62,37.63,37.57,37.58,14700.0,22.638,22.6441,22.608,22.614,14700.0
2006-10-27 12:15:00,37.58,37.6,37.58,37.6,8700.0,22.614,22.626,22.614,22.626,8700.0
2006-10-27 12:20:00,37.59,37.6,37.59,37.6,9600.0,22.62,22.626,22.62,22.626,9600.0
2006-10-27 12:25:00,37.6,37.6,37.56,37.57,6800.0,22.626,22.626,22.6019,22.608,6800.0
2006-10-27 12:30:00,37.57,37.57,37.55,37.55,17500.0,22.608,22.608,22.5959,22.5959,17500.0
2006-10-27 12:35:00,37.55,37.56,37.55,37.56,6400.0,22.5959,22.6019,22.5959,22.6019,6400.0
2006-10-27 12:40:00,37.56,37.56,37.54,37.56,7500.0,22.6019,22.6019,22.5899,22.6019,7500.0
2006-10-27 12:45:00,37.56,37.56,37.54,37.55,5300.0,22.6019,22.6019,22.5899,22.5959,5300.0
2006-10-27 12:50:00,37.55,37.55,37.53,37.53,2700.0,22.5959,22.5959,22.5839,22.5839,2700.0
2006-10-27 12:55:00,37.53,37.54,37.51,37.51,12000.0,22.5839,22.5899,22.5718,22.5718,12000.0
2006-10-27 13:00:00,37.52,37.52,37.48,37.51,14800.0,22.5779,22.5779,22.5538,22.5718,14800.0
2006-10-27 13:05:00,37.52,37.56,37.52,37.56,39300.0,22.5779,22.6019,22.5779,22.6019,39300.0
2006-10-27 13:10:00,37.56,37.6,37.56,37.59,4700.0,22.6019,22.626,22.6019,22.62,4700.0
2006-10-27 13:15:00,37.59,37.59,37.54,37.54,13100.0,22.62,22.62,22.5899,22.5899,13100.0
2006-10-27 13:20:00,37.54,37.54,37.49,37.49,9500.0,22.5899,22.5899,22.5598,22.5598,9500.0
2006-10-27 13:25:00,37.49,37.5,37.46,37.46,9900.0,22.5598,22.5658,22.5418,22.5418,9900.0
2006-10-27 13:30:00,37.46,37.47,37.45,37.46,7300.0,22.5418,22.5478,22.5357,22.5418,7300.0
2006-10-27 13:35:00,37.45,37.46,37.44,37.45,18300.0,22.5357,22.5418,22.5297,22.5357,18300.0
2006-10-27 13:40:00,37.45,37.53,37.44,37.53,26200.0,22.5357,22.5839,22.5297,22.5839,26200.0
2006-10-27 13:45:00,37.53,37.53,37.47,37.47,14400.0,22.5839,22.5839,22.5478,22.5478,14400.0
2006-10-27 13:50:00,37.48,37.54,37.47,37.53,23200.0,22.5538,22.5899,22.5478,22.5839,23200.0
2006-10-27 13:55:00,37.53,37.54,37.52,37.53,7000.0,22.5839,22.5899,22.5779,22.5839,7000.0
2006-10-27 14:00:00,37.51,37.52,37.51,37.52,10600.0,22.5718,22.5779,22.5718,22.5779,10600.0
2006-10-27 14:05:00,37.51,37.52,37.47,37.48,12900.0,22.5718,22.5779,22.5478,22.5538,12900.0
2006-10-27 14:10:00,37.48,37.5,37.47,37.49,14500.0,22.5538,22.5658,22.5478,22.5598,14500.0
2006-10-27 14:15:00,37.48,37.49,37.47,37.47,9800.0,22.5538,22.5598,22.5478,22.5478,9800.0
2006-10-27 14:20:00,37.48,37.48,37.46,37.47,9500.0,22.5538,22.5538,22.5418,22.5478,9500.0
2006-10-27 14:25:00,37.47,37.47,37.41,37.47,27400.0,22.5478,22.5478,22.5117,22.5478,27400.0
2006-10-27 14:30:00,37.48,37.51,37.47,37.5,11300.0,22.5538,22.5718,22.5478,22.5658,11300.0
2006-10-27 14:35:00,37.51,37.51,37.49,37.49,10800.0,22.5718,22.5718,22.5598,22.5598,10800.0
2006-10-27 14:40:00,37.5,37.5,37.48,37.5,11300.0,22.5658,22.5658,22.5538,22.5658,11300.0
2006-10-27 14:45:00,37.5,37.5,37.49,37.5,7200.0,22.5658,22.5658,22.5598,22.5658,7200.0
2006-10-27 14:50:00,37.5,37.5,37.45,37.45,11900.0,22.5658,22.5658,22.5357,22.5357,11900.0
2006-10-27 14:55:00,37.45,37.48,37.45,37.47,21400.0,22.5357,22.5538,22.5357,22.5478,21400.0
2006-10-27 15:00:00,37.49,37.49,37.47,37.49,19300.0,22.5598,22.5598,22.5478,22.5598,19300.0
2006-10-27 15:05:00,37.49,37.5,37.48,37.5,22700.0,22.5598,22.5658,22.5538,22.5658,22700.0
2006-10-27 15:10:00,37.5,37.5,37.46,37.48,52100.0,22.5658,22.5658,22.5418,22.5538,52100.0
2006-10-27 15:15:00,37.48,37.5,37.47,37.48,23800.0,22.5538,22.5658,22.5478,22.5538,23800.0
2006-10-27 15:20:00,37.48,37.5,37.48,37.49,21400.0,22.5538,22.5658,22.5538,22.5598,21400.0
2006-10-27 15:25:00,37.49,37.5,37.45,37.48,21000.0,22.5598,22.5658,22.5357,22.5538,21000.0
2006-10-27 15:30:00,37.48,37.48,37.45,37.45,16500.0,22.5538,22.5538,22.5357,22.5357,16500.0
2006-10-27 15:35:00,37.45,37.48,37.44,37.48,19600.0,22.5357,22.5538,22.5297,22.5538,19600.0
2006-10-27 15:40:00,37.48,37.48,37.44,37.45,21300.0,22.5538,22.5538,22.5297,22.5357,21300.0
2006-10-27 15:45:00,37.45,37.45,37.42,37.43,15400.0,22.5357,22.5357,22.5177,22.5237,15400.0
2006-10-27 15:50:00,37.44,37.44,37.34,37.34,32500.0,22.5297,22.5297,22.4695,22.4695,32500.0
2006-10-27 15:55:00,37.33,37.36,37.27,37.36,94500.0,22.4635,22.4816,22.4274,22.4816,94500.0
2006-10-30 09:30:00,37.2,37.2,37.12,37.12,56700.0,22.3853,22.3853,22.3372,22.3372,56700.0
2006-10-30 09:35:00,37.15,37.17,37.12,37.14,36300.0,22.3552,22.3672,22.3372,22.3492,36300.0
2006-10-30 09:40:00,37.14,37.25,37.14,37.25,19600.0,22.3492,22.4154,22.3492,22.4154,19600.0
2006-10-30 09:45:00,37.25,37.25,37.16,37.18,6500.0,22.4154,22.4154,22.3612,22.3733,6500.0
2006-10-30 09:50:00,37.18,37.19,37.14,37.15,13700.0,22.3733,22.3793,22.3492,22.3552,13700.0
2006-10-30 09:55:00,37.16,37.17,37.1,37.12,14100.0,22.3612,22.3672,22.3251,22.3372,14100.0
2006-10-30 10:00:00,37.12,37.14,37.11,37.11,13200.0,22.3372,22.3492,22.3311,22.3311,13200.0
2006-10-30 10:05:00,37.11,37.14,37.1,37.14,13800.0,22.3311,22.3492,22.3251,22.3492,13800.0
2006-10-30 10:10:00,37.14,37.14,37.12,37.13,11100.0,22.3492,22.3492,22.3372,22.3432,11100.0
2006-10-30 10:15:00,37.13,37.13,37.1,37.11,87300.0,22.3432,22.3432,22.3251,22.3311,87300.0
2006-10-30 10:20:00,37.11,37.12,37.05,37.09,28400.0,22.3311,22.3372,22.295,22.3191,28400.0
2006-10-30 10:25:00,37.1,37.1,37.08,37.08,9200.0,22.3251,22.3251,22.3131,22.3131,9200.0
2006-10-30 10:30:00,37.09,37.11,37.09,37.11,13700.0,22.3191,22.3311,22.3191,22.3311,13700.0
2006-10-30 10:35:00,37.1,37.18,37.1,37.17,17100.0,22.3251,22.3733,22.3251,22.3672,17100.0
2006-10-30 10:40:00,37.18,37.25,37.17,37.23,12200.0,22.3733,22.4154,22.3672,22.4034,12200.0
2006-10-30 10:45:00,37.25,37.27,37.24,37.27,13500.0,22.4154,22.4274,22.4094,22.4274,13500.0
2006-10-30 10:50:00,37.27,37.28,37.25,37.25,10700.0,22.4274,22.4334,22.4154,22.4154,10700.0
2006-10-30 10:55:00,37.26,37.27,37.26,37.27,6800.0,22.4214,22.4274,22.4214,22.4274,6800.0
2006-10-30 11:00:00,37.27,37.3,37.25,37.3,26800.0,22.4274,22.4455,22.4154,22.4455,26800.0
2006-10-30 11:05:00,37.3,37.3,37.26,37.27,13600.0,22.4455,22.4455,22.4214,22.4274,13600.0
2006-10-30 11:10:00,37.27,37.34,37.27,37.34,12700.0,22.4274,22.4695,22.4274,22.4695,12700.0
2006-10-30 11:15:00,37.34,37.38,37.33,37.37,13200.0,22.4695,22.4936,22.4635,22.4876,13200.0
2006-10-30 11:20:00,37.37,37.41,37.37,37.41,16500.0,22.4876,22.5117,22.4876,22.5117,16500.0
2006-10-30 11:25:00,37.41,37.42,37.39,37.42,9900.0,22.5117,22.5177,22.4996,22.5177,9900.0
2006-10-30 11:30:00,37.42,37.44,37.41,37.44,7100.0,22.5177,22.5297,22.5117,22.5297,7100.0
2006-10-30 11:35:00,37.43,37.43,37.41,37.43,13500.0,22.5237,22.5237,22.5117,22.5237,13500.0
2006-10-30 11:40:00,37.42,37.43,37.41,37.43,6300.0,22.5177,22.5237,22.5117,22.5237,6300.0
2006-10-30 11:45:00,37.43,37.44,37.42,37.43,6200.0,22.5237,22.5297,22.5177,22.5237,6200.0
2006-10-30 11:50:00,37.44,37.44,37.43,37.43,10300.0,22.5297,22.5297,22.5237,22.5237,10300.0
2006-10-30 11:55:00,37.43,37.44,37.4,37.41,12600.0,22.5237,22.5297,22.5057,22.5117,12600.0
2006-10-30 12:00:00,37.41,37.41,37.39,37.4,15800.0,22.5117,22.5117,22.4996,22.5057,15800.0
2006-10-30 12:05:00,37.4,37.43,37.39,37.4,9000.0,22.5057,22.5237,22.4996,22.5057,9000.0
2006-10-30 12:10:00,37.41,37.42,37.38,37.41,6000.0,22.5117,22.5177,22.4936,22.5117,6000.0
2006-10-30 12:15:00,37.4,37.41,37.32,37.34,9400.0,22.5057,22.5117,22.4575,22.4695,9400.0
2006-10-30 12:20:00,37.32,37.32,37.27,37.29,10000.0,22.4575,22.4575,22.4274,22.4395,10000.0
2006-10-30 12:25:00,37.29,37.3,37.27,37.3,6600.0,22.4395,22.4455,22.4274,22.4455,6600.0
2006-10-30 12:30:00,37.28,37.31,37.28,37.31,9800.0,22.4334,22.4515,22.4334,22.4515,9800.0
2006-10-30 12:35:00,37.33,37.33,37.29,37.31,5500.0,22.4635,22.4635,22.4395,22.4515,5500.0
2006-10-30 12:40:00,37.31,37.34,37.31,37.34,5200.0,22.4515,22.4695,22.4515,22.4695,5200.0
2006-10-30 12:45:00,37.34,37.35,37.31,37.33,8800.0,22.4695,22.4756,22.4515,22.4635,8800.0
2006-10-30 12:50:00,37.33,37.34,37.33,37.33,7300.0,22.4635,22.4695,22.4635,22.4635,7300.0
2006-10-30 12:55:00,37.32,37.32,37.28,37.28,11900.0,22.4575,22.4575,22.4334,22.4334,11900.0
2006-10-30 13:00:00,37.28,37.3,37.27,37.27,4400.0,22.4334,22.4455,22.4274,22.4274,4400.0
2006-10-30 13:05:00,37.28,37.28,37.22,37.22,6800.0,22.4334,22.4334,22.3973,22.3973,6800.0
2006-10-30 13:10:00,37.22,37.23,37.22,37.22,4000.0,22.3973,22.4034,22.3973,22.3973,4000.0
2006-10-30 13:15:00,37.22,37.22,37.2,37.22,5800.0,22.3973,22.3973,22.3853,22.3973,5800.0
2006-10-30 13:20:00,37.23,37.25,37.22,37.22,13100.0,22.4034,22.4154,22.3973,22.3973,13100.0
2006-10-30 13:25:00,37.22,37.22,37.19,37.2,6400.0,22.3973,22.3973,22.3793,22.3853,6400.0
2006-10-30 13:30:00,37.2,37.21,37.18,37.18,7800.0,22.3853,22.3913,22.3733,22.3733,7800.0
2006-10-30 13:35:00,37.2,37.22,37.19,37.21,13700.0,22.3853,22.3973,22.3793,22.3913,13700.0
2006-10-30 13:40:00,37.22,37.25,37.21,37.25,18100.0,22.3973,22.4154,22.3913,22.4154,18100.0
2006-10-30 13:45:00,37.25,37.26,37.25,37.26,19000.0,22.4154,22.4214,22.4154,22.4214,19000.0
2006-10-30 13:50:00,37.25,37.26,37.25,37.25,14100.0,22.4154,22.4214,22.4154,22.4154,14100.0
2006-10-30 13:55:00,37.26,37.28,37.25,37.27,15600.0,22.4214,22.4334,22.4154,22.4274,15600.0
2006-10-30 14:00:00,37.28,37.3,37.24,37.25,16700.0,22.4334,22.4455,22.4094,22.4154,16700.0
2006-10-30 14:05:00,37.26,37.28,37.25,37.27,12700.0,22.4214,22.4334,22.4154,22.4274,12700.0
2006-10-30 14:10:00,37.29,37.29,37.27,37.29,7200.0,22.4395,22.4395,22.4274,22.4395,7200.0
2006-10-30 14:15:00,37.29,37.3,37.29,37.3,14500.0,22.4395,22.4455,22.4395,22.4455,14500.0
2006-10-30 14:20:00,37.3,37.3,37.28,37.3,13900.0,22.4455,22.4455,22.4334,22.4455,13900.0
2006-10-30 14:25:00,37.3,37.3,37.28,37.29,11700.0,22.4455,22.4455,22.4334,22.4395,11700.0
2006-10-30 14:30:00,37.29,37.3,37.28,37.29,7500.0,22.4395,22.4455,22.4334,22.4395,7500.0
2006-10-30 14:35:00,37.27,37.27,37.24,37.25,21000.0,22.4274,22.4274,22.4094,22.4154,21000.0
2006-10-30 14:40:00,37.25,37.27,37.25,37.27,6600.0,22.4154,22.4274,22.4154,22.4274,6600.0
2006-10-30 14:45:00,37.26,37.27,37.22,37.22,18300.0,22.4214,22.4274,22.3973,22.3973,18300.0
2006-10-30 14:50:00,37.27,37.3,37.27,37.27,13300.0,22.4274,22.4455,22.4274,22.4274,13300.0
2006-10-30 14:55:00,37.28,37.32,37.28,37.32,8200.0,22.4334,22.4575,22.4334,22.4575,8200.0
2006-10-30 15:00:00,37.32,37.34,37.32,37.33,23600.0,22.4575,22.4695,22.4575,22.4635,23600.0
2006-10-30 15:05:00,37.33,37.33,37.27,37.29,17000.0,22.4635,22.4635,22.4274,22.4395,17000.0
2006-10-30 15:10:00,37.29,37.31,37.29,37.3,8200.0,22.4395,22.4515,22.4395,22.4455,8200.0
2006-10-30 15:15:00,37.3,37.3,37.26,37.27,8800.0,22.4455,22.4455,22.4214,22.4274,8800.0
2006-10-30 15:20:00,37.27,37.27,37.25,37.26,14200.0,22.4274,22.4274,22.4154,22.4214,14200.0
2006-10-30 15:25:00,37.26,37.26,37.23,37.24,23800.0,22.4214,22.4214,22.4034,22.4094,23800.0
2006-10-30 15:30:00,37.24,37.27,37.24,37.27,20000.0,22.4094,22.4274,22.4094,22.4274,20000.0
2006-10-30 15:35:00,37.27,37.3,37.26,37.3,17800.0,22.4274,22.4455,22.4214,22.4455,17800.0
2006-10-30 15:40:00,37.3,37.32,37.3,37.31,21600.0,22.4455,22.4575,22.4455,22.4515,21600.0
2006-10-30 15:45:00,37.31,37.34,37.3,37.33,23700.0,22.4515,22.4695,22.4455,22.4635,23700.0
2006-10-30 15:50:00,37.33,37.33,37.31,37.31,35900.0,22.4635,22.4635,22.4515,22.4515,35900.0
2006-10-30 15:55:00,37.32,37.32,37.29,37.3,31100.0,22.4575,22.4575,22.4395,22.4455,31100.0
2006-10-31 09:30:00,37.5,37.5,37.47,37.5,50700.0,22.5658,22.5658,22.5478,22.5658,50700.0
2006-10-31 09:35:00,37.5,37.6,37.47,37.47,58600.0,22.5658,22.626,22.5478,22.5478,58600.0
2006-10-31 09:40:00,37.47,37.47,37.34,37.36,24300.0,22.5478,22.5478,22.4695,22.4816,24300.0
2006-10-31 09:45:00,37.35,37.47,37.35,37.46,25300.0,22.4756,22.5478,22.4756,22.5418,25300.0
2006-10-31 09:50:00,37.47,37.5,37.47,37.49,14100.0,22.5478,22.5658,22.5478,22.5598,14100.0
2006-10-31 09:55:00,37.49,37.5,37.37,37.41,28400.0,22.5598,22.5658,22.4876,22.5117,28400.0
2006-10-31 10:00:00,37.4,37.42,37.37,37.4,16800.0,22.5057,22.5177,22.4876,22.5057,16800.0
2006-10-31 10:05:00,37.4,37.4,37.34,37.34,18300.0,22.5057,22.5057,22.4695,22.4695,18300.0
2006-10-31 10:10:00,37.34,37.36,37.33,37.33,11400.0,22.4695,22.4816,22.4635,22.4635,11400.0
2006-10-31 10:15:00,37.33,37.33,37.29,37.31,24300.0,22.4635,22.4635,22.4395,22.4515,24300.0
2006-10-31 10:20:00,37.31,37.31,37.3,37.31,14700.0,22.4515,22.4515,22.4455,22.4515,14700.0
2006-10-31 10:25:00,37.31,37.32,37.29,37.3,11000.0,22.4515,22.4575,22.4395,22.4455,11000.0
2006-10-31 10:30:00,37.3,37.31,37.29,37.3,24900.0,22.4455,22.4515,22.4395,22.4455,24900.0
2006-10-31 10:35:00,37.31,37.32,37.27,37.28,24400.0,22.4515,22.4575,22.4274,22.4334,24400.0
2006-10-31 10:40:00,37.28,37.28,37.26,37.27,11900.0,22.4334,22.4334,22.4214,22.4274,11900.0
2006-10-31 10:45:00,37.27,37.27,37.23,37.25,12000.0,22.4274,22.4274,22.4034,22.4154,12000.0
2006-10-31 10:50:00,37.25,37.29,37.25,37.28,50500.0,22.4154,22.4395,22.4154,22.4334,50500.0
2006-10-31 10:55:00,37.28,37.3,37.27,37.29,23700.0,22.4334,22.4455,22.4274,22.4395,23700.0
2006-10-31 11:00:00,37.29,37.29,37.26,37.28,28900.0,22.4395,22.4395,22.4214,22.4334,28900.0
2006-10-31 11:05:00,37.29,37.29,37.27,37.29,8700.0,22.4395,22.4395,22.4274,22.4395,8700.0
2006-10-31 11:10:00,37.29,37.32,37.28,37.32,48400.0,22.4395,22.4575,22.4334,22.4575,48400.0
2006-10-31 11:15:00,37.32,37.32,37.28,37.31,22200.0,22.4575,22.4575,22.4334,22.4515,22200.0
2006-10-31 11:20:00,37.31,37.32,37.29,37.3,19500.0,22.4515,22.4575,22.4395,22.4455,19500.0
2006-10-31 11:25:00,37.3,37.31,37.28,37.3,14800.0,22.4455,22.4515,22.4334,22.4455,14800.0
2006-10-31 11:30:00,37.31,37.36,37.3,37.36,54400.0,22.4515,22.4816,22.4455,22.4816,54400.0
2006-10-31 11:35:00,37.36,37.39,37.36,37.39,27300.0,22.4816,22.4996,22.4816,22.4996,27300.0
2006-10-31 11:40:00,37.38,37.39,37.36,37.38,20900.0,22.4936,22.4996,22.4816,22.4936,20900.0
2006-10-31 11:45:00,37.37,37.37,37.29,37.31,22100.0,22.4876,22.4876,22.4395,22.4515,22100.0
2006-10-31 11:50:00,37.32,37.35,37.31,37.35,18000.0,22.4575,22.4756,22.4515,22.4756,18000.0
2006-10-31 11:55:00,37.35,37.35,37.27,37.33,37700.0,22.4756,22.4756,22.4274,22.4635,37700.0
2006-10-31 12:00:00,37.33,37.4,37.33,37.37,26400.0,22.4635,22.5057,22.4635,22.4876,26400.0
2006-10-31 12:05:00,37.38,37.39,37.33,37.33,17200.0,22.4936,22.4996,22.4635,22.4635,17200.0
2006-10-31 12:10:00,37.34,37.35,37.3,37.31,31100.0,22.4695,22.4756,22.4455,22.4515,31100.0
2006-10-31 12:15:00,37.3,37.36,37.29,37.35,39400.0,22.4455,22.4816,22.4395,22.4756,39400.0
2006-10-31 12:20:00,37.33,37.36,37.32,37.33,13100.0,22.4635,22.4816,22.4575,22.4635,13100.0
2006-10-31 12:25:00,37.34,37.35,37.33,37.35,12600.0,22.4695,22.4756,22.4635,22.4756,12600.0
2006-10-31 12:30:00,37.35,37.35,37.32,37.32,21400.0,22.4756,22.4756,22.4575,22.4575,21400.0
2006-10-31 12:35:00,37.32,37.34,37.3,37.34,139000.0,22.4575,22.4695,22.4455,22.4695,139000.0
2006-10-31 12:40:00,37.34,37.34,37.32,37.32,23200.0,22.4695,22.4695,22.4575,22.4575,23200.0
2006-10-31 12:45:00,37.32,37.33,37.31,37.31,99000.0,22.4575,22.4635,22.4515,22.4515,99000.0
2006-10-31 12:50:00,37.32,37.34,37.32,37.34,16000.0,22.4575,22.4695,22.4575,22.4695,16000.0
2006-10-31 12:55:00,37.33,37.35,37.32,37.33,12900.0,22.4635,22.4756,22.4575,22.4635,12900.0
2006-10-31 13:00:00,37.33,37.33,37.31,37.33,18200.0,22.4635,22.4635,22.4515,22.4635,18200.0
2006-10-31 13:05:00,37.33,37.35,37.32,37.35,28300.0,22.4635,22.4756,22.4575,22.4756,28300.0
2006-10-31 13:10:00,37.34,37.36,37.33,37.36,10800.0,22.4695,22.4816,22.4635,22.4816,10800.0
2006-10-31 13:15:00,37.35,37.38,37.34,37.34,21700.0,22.4756,22.4936,22.4695,22.4695,21700.0
2006-10-31 13:20:00,37.35,37.35,37.3,37.31,35600.0,22.4756,22.4756,22.4455,22.4515,35600.0
2006-10-31 13:25:00,37.31,37.35,37.31,37.35,13600.0,22.4515,22.4756,22.4515,22.4756,13600.0
2006-10-31 13:30:00,37.35,37.38,37.35,37.38,18100.0,22.4756,22.4936,22.4756,22.4936,18100.0
2006-10-31 13:35:00,37.39,37.39,37.36,37.37,18400.0,22.4996,22.4996,22.4816,22.4876,18400.0
2006-10-31 13:40:00,37.37,37.43,37.37,37.4,25100.0,22.4876,22.5237,22.4876,22.5057,25100.0
2006-10-31 13:45:00,37.4,37.42,37.39,37.39,27900.0,22.5057,22.5177,22.4996,22.4996,27900.0
2006-10-31 13:50:00,37.4,37.46,37.4,37.44,26700.0,22.5057,22.5418,22.5057,22.5297,26700.0
2006-10-31 13:55:00,37.44,37.44,37.41,37.43,20800.0,22.5297,22.5297,22.5117,22.5237,20800.0
2006-10-31 14:00:00,37.42,37.43,37.38,37.38,28100.0,22.5177,22.5237,22.4936,22.4936,28100.0
2006-10-31 14:05:00,37.38,37.38,37.34,37.35,28400.0,22.4936,22.4936,22.4695,22.4756,28400.0
2006-10-31 14:10:00,37.35,37.36,37.34,37.36,23500.0,22.4756,22.4816,22.4695,22.4816,23500.0
2006-10-31 14:15:00,37.36,37.41,37.36,37.4,17900.0,22.4816,22.5117,22.4816,22.5057,17900.0
2006-10-31 14:20:00,37.4,37.43,37.4,37.41,28000.0,22.5057,22.5237,22.5057,22.5117,28000.0
2006-10-31 14:25:00,37.4,37.4,37.34,37.34,23000.0,22.5057,22.5057,22.4695,22.4695,23000.0
2006-10-31 14:30:00,37.35,37.37,37.34,37.37,26400.0,22.4756,22.4876,22.4695,22.4876,26400.0
2006-10-31 14:35:00,37.37,37.38,37.35,37.36,22700.0,22.4876,22.4936,22.4756,22.4816,22700.0
2006-10-31 14:40:00,37.37,37.37,37.34,37.34,18600.0,22.4876,22.4876,22.4695,22.4695,18600.0
2006-10-31 14:45:00,37.34,37.35,37.34,37.35,29300.0,22.4695,22.4756,22.4695,22.4756,29300.0
2006-10-31 14:50:00,37.34,37.36,37.34,37.35,17300.0,22.4695,22.4816,22.4695,22.4756,17300.0
2006-10-31 14:55:00,37.35,37.38,37.34,37.37,30700.0,22.4756,22.4936,22.4695,22.4876,30700.0
2006-10-31 15:00:00,37.37,37.39,37.36,37.37,30100.0,22.4876,22.4996,22.4816,22.4876,30100.0
2006-10-31 15:05:00,37.37,37.4,37.37,37.39,24100.0,22.4876,22.5057,22.4876,22.4996,24100.0
2006-10-31 15:10:00,37.4,37.4,37.36,37.37,39300.0,22.5057,22.5057,22.4816,22.4876,39300.0
2006-10-31 15:15:00,37.38,37.39,37.37,37.39,23700.0,22.4936,22.4996,22.4876,22.4996,23700.0
2006-10-31 15:20:00,37.39,37.4,37.38,37.4,28200.0,22.4996,22.5057,22.4936,22.5057,28200.0
2006-10-31 15:25:00,37.4,37.41,37.38,37.4,36900.0,22.5057,22.5117,22.4936,22.5057,36900.0
2006-10-31 15:30:00,37.4,37.4,37.36,37.39,46600.0,22.5057,22.5057,22.4816,22.4996,46600.0
2006-10-31 15:35:00,37.39,37.45,37.39,37.45,36000.0,22.4996,22.5357,22.4996,22.5357,36000.0
2006-10-31 15:40:00,37.45,37.49,37.44,37.48,69600.0,22.5357,22.5598,22.5297,22.5538,69600.0
2006-10-31 15:45:00,37.48,37.5,37.48,37.48,68000.0,22.5538,22.5658,22.5538,22.5538,68000.0
2006-10-31 15:50:00,37.49,37.5,37.45,37.45,48100.0,22.5598,22.5658,22.5357,22.5357,48100.0
2006-10-31 15:55:00,37.46,37.48,37.43,37.47,61500.0,22.5418,22.5538,22.5237,22.5478,61500.0
2006-11-01 09:30:00,37.55,37.74,37.55,37.71,27500.0,22.5959,22.7102,22.5959,22.6922,27500.0
2006-11-01 09:35:00,37.71,37.71,37.6,37.63,13300.0,22.6922,22.6922,22.626,22.6441,13300.0
2006-11-01 09:40:00,37.62,37.75,37.6,37.69,39400.0,22.638,22.7163,22.626,22.6802,39400.0
2006-11-01 09:45:00,37.7,37.76,37.69,37.72,35900.0,22.6862,22.7223,22.6802,22.6982,35900.0
2006-11-01 09:50:00,37.71,37.71,37.67,37.71,11200.0,22.6922,22.6922,22.6681,22.6922,11200.0
2006-11-01 09:55:00,37.72,37.73,37.65,37.66,14000.0,22.6982,22.7042,22.6561,22.6621,14000.0
2006-11-01 10:00:00,37.66,37.67,37.57,37.66,44800.0,22.6621,22.6681,22.608,22.6621,44800.0
2006-11-01 10:05:00,37.7,37.73,37.68,37.69,14400.0,22.6862,22.7042,22.6741,22.6802,14400.0
2006-11-01 10:10:00,37.72,37.75,37.67,37.68,21900.0,22.6982,22.7163,22.6681,22.6741,21900.0
2006-11-01 10:15:00,37.69,37.72,37.69,37.72,89400.0,22.6802,22.6982,22.6802,22.6982,89400.0
2006-11-01 10:20:00,37.72,37.74,37.71,37.72,10700.0,22.6982,22.7102,22.6922,22.6982,10700.0
2006-11-01 10:25:00,37.72,37.72,37.68,37.7,11800.0,22.6982,22.6982,22.6741,22.6862,11800.0
2006-11-01 10:30:00,37.7,37.71,37.68,37.71,22100.0,22.6862,22.6922,22.6741,22.6922,22100.0
2006-11-01 10:35:00,37.71,37.74,37.69,37.74,21100.0,22.6922,22.7102,22.6802,22.7102,21100.0
2006-11-01 10:40:00,37.74,37.79,37.74,37.77,20400.0,22.7102,22.7403,22.7102,22.7283,20400.0
2006-11-01 10:45:00,37.77,37.78,37.73,37.78,24100.0,22.7283,22.7343,22.7042,22.7343,24100.0
2006-11-01 10:50:00,37.79,37.89,37.79,37.87,36600.0,22.7403,22.8005,22.7403,22.7885,36600.0
2006-11-01 10:55:00,37.87,37.9,37.87,37.89,16500.0,22.7885,22.8065,22.7885,22.8005,16500.0
2006-11-01 11:00:00,37.9,37.92,37.89,37.91,27000.0,22.8065,22.8186,22.8005,22.8125,27000.0
2006-11-01 11:05:00,37.91,37.93,37.83,37.83,28700.0,22.8125,22.8246,22.7644,22.7644,28700.0
2006-11-01 11:10:00,37.84,37.85,37.78,37.8,20000.0,22.7704,22.7764,22.7343,22.7464,20000.0
2006-11-01 11:15:00,37.81,37.81,37.72,37.73,25400.0,22.7524,22.7524,22.6982,22.7042,25400.0
2006-11-01 11:20:00,37.72,37.77,37.72,37.77,17200.0,22.6982,22.7283,22.6982,22.7283,17200.0
2006-11-01 11:25:00,37.77,37.78,37.71,37.73,98000.0,22.7283,22.7343,22.6922,22.7042,98000.0
2006-11-01 11:30:00,37.73,37.74,37.7,37.7,14900.0,22.7042,22.7102,22.6862,22.6862,14900.0
2006-11-01 11:35:00,37.7,37.7,37.66,37.69,16000.0,22.6862,22.6862,22.6621,22.6802,16000.0
2006-11-01 11:40:00,37.69,37.71,37.69,37.69,15900.0,22.6802,22.6922,22.6802,22.6802,15900.0
2006-11-01 11:45:00,37.69,37.71,37.67,37.68,14100.0,22.6802,22.6922,22.6681,22.6741,14100.0
2006-11-01 11:50:00,37.68,37.7,37.67,37.68,13800.0,22.6741,22.6862,22.6681,22.6741,13800.0
2006-11-01 11:55:00,37.67,37.7,37.66,37.7,13200.0,22.6681,22.6862,22.6621,22.6862,13200.0
2006-11-01 12:00:00,37.7,37.71,37.67,37.67,13600.0,22.6862,22.6922,22.6681,22.6681,13600.0
2006-11-01 12:05:00,37.67,37.67,37.62,37.63,22000.0,22.6681,22.6681,22.638,22.6441,22000.0
2006-11-01 12:10:00,37.62,37.62,37.61,37.61,15800.0,22.638,22.638,22.632,22.632,15800.0
2006-11-01 12:15:00,37.62,37.64,37.6,37.63,27800.0,22.638,22.6501,22.626,22.6441,27800.0
2006-11-01 12:20:00,37.64,37.71,37.63,37.71,22600.0,22.6501,22.6922,22.6441,22.6922,22600.0
2006-11-01 12:25:00,37.71,37.71,37.65,37.65,15800.0,22.6922,22.6922,22.6561,22.6561,15800.0
2006-11-01 12:30:00,37.66,37.66,37.6,37.61,19700.0,22.6621,22.6621,22.626,22.632,19700.0
2006-11-01 12:35:00,37.6,37.62,37.59,37.61,28700.0,22.626,22.638,22.62,22.632,28700.0
2006-11-01 12:40:00,37.6,37.62,37.59,37.6,14900.0,22.626,22.638,22.62,22.626,14900.0
2006-11-01 12:45:00,37.59,37.61,37.56,37.56,16800.0,22.62,22.632,22.6019,22.6019,16800.0
2006-11-01 12:50:00,37.56,37.59,37.55,37.56,55100.0,22.6019,22.62,22.5959,22.6019,55100.0
2006-11-01 12:55:00,37.55,37.57,37.53,37.54,41100.0,22.5959,22.608,22.5839,22.5899,41100.0
2006-11-01 13:00:00,37.53,37.55,37.51,37.52,29800.0,22.5839,22.5959,22.5718,22.5779,29800.0
2006-11-01 13:05:00,37.52,37.54,37.51,37.53,30100.0,22.5779,22.5899,22.5718,22.5839,30100.0
2006-11-01 13:10:00,37.54,37.56,37.5,37.51,57300.0,22.5899,22.6019,22.5658,22.5718,57300.0
2006-11-01 13:15:00,37.5,37.52,37.48,37.48,48500.0,22.5658,22.5779,22.5538,22.5538,48500.0
2006-11-01 13:20:00,37.48,37.5,37.47,37.48,27900.0,22.5538,22.5658,22.5478,22.5538,27900.0
2006-11-01 13:25:00,37.48,37.49,37.45,37.46,31900.0,22.5538,22.5598,22.5357,22.5418,31900.0
2006-11-01 13:30:00,37.47,37.5,37.45,37.47,27900.0,22.5478,22.5658,22.5357,22.5478,27900.0
2006-11-01 13:35:00,37.47,37.47,37.43,37.44,29000.0,22.5478,22.5478,22.5237,22.5297,29000.0
2006-11-01 13:40:00,37.45,37.47,37.41,37.42,33500.0,22.5357,22.5478,22.5117,22.5177,33500.0
2006-11-01 13:45:00,37.42,37.45,37.39,37.4,32000.0,22.5177,22.5357,22.4996,22.5057,32000.0
2006-11-01 13:50:00,37.4,37.41,37.37,37.38,40300.0,22.5057,22.5117,22.4876,22.4936,40300.0
2006-11-01 13:55:00,37.38,37.39,37.36,37.37,15100.0,22.4936,22.4996,22.4816,22.4876,15100.0
2006-11-01 14:00:00,37.37,37.37,37.32,37.35,40400.0,22.4876,22.4876,22.4575,22.4756,40400.0
2006-11-01 14:05:00,37.35,37.38,37.35,37.35,30600.0,22.4756,22.4936,22.4756,22.4756,30600.0
2006-11-01 14:10:00,37.35,37.36,37.31,37.33,19000.0,22.4756,22.4816,22.4515,22.4635,19000.0
2006-11-01 14:15:00,37.32,37.36,37.32,37.34,26900.0,22.4575,22.4816,22.4575,22.4695,26900.0
2006-11-01 14:20:00,37.34,37.36,37.33,37.35,68900.0,22.4695,22.4816,22.4635,22.4756,68900.0
2006-11-01 14:25:00,37.35,37.35,37.33,37.35,23000.0,22.4756,22.4756,22.4635,22.4756,23000.0
2006-11-01 14:30:00,37.35,37.35,37.32,37.34,49000.0,22.4756,22.4756,22.4575,22.4695,49000.0
2006-11-01 14:35:00,37.33,37.35,37.32,37.35,16100.0,22.4635,22.4756,22.4575,22.4756,16100.0
2006-11-01 14:40:00,37.35,37.35,37.33,37.34,22900.0,22.4756,22.4756,22.4635,22.4695,22900.0
2006-11-01 14:45:00,37.34,37.35,37.33,37.34,13700.0,22.4695,22.4756,22.4635,22.4695,13700.0
2006-11-01 14:50:00,37.35,37.35,37.33,37.35,11000.0,22.4756,22.4756,22.4635,22.4756,11000.0
2006-11-01 14:55:00,37.34,37.35,37.28,37.31,31100.0,22.4695,22.4756,22.4334,22.4515,31100.0
2006-11-01 15:00:00,37.3,37.32,37.23,37.23,57800.0,22.4455,22.4575,22.4034,22.4034,57800.0
2006-11-01 15:05:00,37.23,37.27,37.21,37.25,32700.0,22.4034,22.4274,22.3913,22.4154,32700.0
2006-11-01 15:10:00,37.27,37.34,37.27,37.33,18500.0,22.4274,22.4695,22.4274,22.4635,18500.0
2006-11-01 15:15:00,37.34,37.35,37.33,37.34,13100.0,22.4695,22.4756,22.4635,22.4695,13100.0
2006-11-01 15:20:00,37.34,37.35,37.34,37.35,14900.0,22.4695,22.4756,22.4695,22.4756,14900.0
2006-11-01 15:25:00,37.35,37.35,37.34,37.34,15100.0,22.4756,22.4756,22.4695,22.4695,15100.0
2006-11-01 15:30:00,37.35,37.35,37.34,37.34,12300.0,22.4756,22.4756,22.4695,22.4695,12300.0
2006-11-01 15:35:00,37.35,37.35,37.31,37.31,23900.0,22.4756,22.4756,22.4515,22.4515,23900.0
2006-11-01 15:40:00,37.31,37.31,37.28,37.28,27400.0,22.4515,22.4515,22.4334,22.4334,27400.0
2006-11-01 15:45:00,37.28,37.29,37.26,37.28,18300.0,22.4334,22.4395,22.4214,22.4334,18300.0
2006-11-01 15:50:00,37.28,37.3,37.26,37.29,37000.0,22.4334,22.4455,22.4214,22.4395,37000.0
2006-11-01 15:55:00,37.3,37.35,37.29,37.31,31400.0,22.4455,22.4756,22.4395,22.4515,31400.0
2006-11-02 09:30:00,37.13,37.33,37.11,37.32,36500.0,22.3432,22.4635,22.3311,22.4575,36500.0
2006-11-02 09:35:00,37.3,37.3,37.2,37.21,27700.0,22.4455,22.4455,22.3853,22.3913,27700.0
2006-11-02 09:40:00,37.21,37.29,37.21,37.21,29400.0,22.3913,22.4395,22.3913,22.3913,29400.0
2006-11-02 09:45:00,37.22,37.22,37.13,37.17,27800.0,22.3973,22.3973,22.3432,22.3672,27800.0
2006-11-02 09:50:00,37.17,37.18,37.0,37.0,35900.0,22.3672,22.3733,22.265,22.265,35900.0
2006-11-02 09:55:00,37.0,37.01,36.9,36.91,31700.0,22.265,22.271,22.2048,22.2108,31700.0
2006-11-02 10:00:00,36.91,37.13,36.91,37.13,36300.0,22.2108,22.3432,22.2108,22.3432,36300.0
2006-11-02 10:05:00,37.15,37.31,37.15,37.31,23200.0,22.3552,22.4515,22.3552,22.4515,23200.0
2006-11-02 10:10:00,37.31,37.35,37.28,37.29,13400.0,22.4515,22.4756,22.4334,22.4395,13400.0
2006-11-02 10:15:00,37.3,37.3,37.24,37.24,14600.0,22.4455,22.4455,22.4094,22.4094,14600.0
2006-11-02 10:20:00,37.24,37.24,37.19,37.2,22400.0,22.4094,22.4094,22.3793,22.3853,22400.0
2006-11-02 10:25:00,37.2,37.21,37.19,37.19,14700.0,22.3853,22.3913,22.3793,22.3793,14700.0
2006-11-02 10:30:00,37.19,37.22,37.18,37.21,29300.0,22.3793,22.3973,22.3733,22.3913,29300.0
2006-11-02 10:35:00,37.21,37.3,37.19,37.3,27700.0,22.3913,22.4455,22.3793,22.4455,27700.0
2006-11-02 10:40:00,37.29,37.3,37.25,37.28,27000.0,22.4395,22.4455,22.4154,22.4334,27000.0
2006-11-02 10:45:00,37.29,37.29,37.25,37.25,20600.0,22.4395,22.4395,22.4154,22.4154,20600.0
2006-11-02 10:50:00,37.26,37.29,37.25,37.28,20900.0,22.4214,22.4395,22.4154,22.4334,20900.0
2006-11-02 10:55:00,37.28,37.29,37.26,37.27,17400.0,22.4334,22.4395,22.4214,22.4274,17400.0
2006-11-02 11:00:00,37.25,37.28,37.23,37.25,17900.0,22.4154,22.4334,22.4034,22.4154,17900.0
2006-11-02 11:05:00,37.25,37.32,37.25,37.31,8400.0,22.4154,22.4575,22.4154,22.4515,8400.0
2006-11-02 11:10:00,37.32,37.34,37.28,37.29,20200.0,22.4575,22.4695,22.4334,22.4395,20200.0
2006-11-02 11:15:00,37.29,37.3,37.27,37.28,17300.0,22.4395,22.4455,22.4274,22.4334,17300.0
2006-11-02 11:20:00,37.27,37.3,37.26,37.27,20100.0,22.4274,22.4455,22.4214,22.4274,20100.0
2006-11-02 11:25:00,37.27,37.28,37.23,37.23,11400.0,22.4274,22.4334,22.4034,22.4034,11400.0
2006-11-02 11:30:00,37.24,37.3,37.23,37.29,40100.0,22.4094,22.4455,22.4034,22.4395,40100.0
2006-11-02 11:35:00,37.28,37.3,37.26,37.26,41300.0,22.4334,22.4455,22.4214,22.4214,41300.0
2006-11-02 11:40:00,37.27,37.3,37.26,37.28,19000.0,22.4274,22.4455,22.4214,22.4334,19000.0
2006-11-02 11:45:00,37.28,37.3,37.26,37.3,21500.0,22.4334,22.4455,22.4214,22.4455,21500.0
2006-11-02 11:50:00,37.28,37.28,37.25,37.26,26100.0,22.4334,22.4334,22.4154,22.4214,26100.0
2006-11-02 11:55:00,37.25,37.26,37.23,37.26,19300.0,22.4154,22.4214,22.4034,22.4214,19300.0
2006-11-02 12:00:00,37.26,37.29,37.24,37.25,29600.0,22.4214,22.4395,22.4094,22.4154,29600.0
2006-11-02 12:05:00,37.25,37.27,37.24,37.25,25400.0,22.4154,22.4274,22.4094,22.4154,25400.0
2006-11-02 12:10:00,37.25,37.26,37.23,37.25,29100.0,22.4154,22.4214,22.4034,22.4154,29100.0
2006-11-02 12:15:00,37.25,37.29,37.24,37.26,15300.0,22.4154,22.4395,22.4094,22.4214,15300.0
2006-11-02 12:20:00,37.25,37.3,37.25,37.27,26800.0,22.4154,22.4455,22.4154,22.4274,26800.0
2006-11-02 12:25:00,37.26,37.3,37.24,37.25,25700.0,22.4214,22.4455,22.4094,22.4154,25700.0
2006-11-02 12:30:00,37.26,37.3,37.25,37.28,19100.0,22.4214,22.4455,22.4154,22.4334,19100.0
2006-11-02 12:35:00,37.28,37.28,37.26,37.27,13700.0,22.4334,22.4334,22.4214,22.4274,13700.0
2006-11-02 12:40:00,37.27,37.28,37.24,37.26,24500.0,22.4274,22.4334,22.4094,22.4214,24500.0
2006-11-02 12:45:00,37.26,37.28,37.25,37.27,9600.0,22.4214,22.4334,22.4154,22.4274,9600.0
2006-11-02 12:50:00,37.27,37.29,37.26,37.28,6300.0,22.4274,22.4395,22.4214,22.4334,6300.0
2006-11-02 12:55:00,37.27,37.3,37.26,37.29,10400.0,22.4274,22.4455,22.4214,22.4395,10400.0
2006-11-02 13:00:00,37.29,37.29,37.27,37.28,9500.0,22.4395,22.4395,22.4274,22.4334,9500.0
2006-11-02 13:05:00,37.28,37.3,37.28,37.3,6000.0,22.4334,22.4455,22.4334,22.4455,6000.0
2006-11-02 13:10:00,37.29,37.3,37.29,37.3,5100.0,22.4395,22.4455,22.4395,22.4455,5100.0
2006-11-02 13:15:00,37.29,37.3,37.28,37.29,12500.0,22.4395,22.4455,22.4334,22.4395,12500.0
2006-11-02 13:20:00,37.29,37.3,37.28,37.3,11500.0,22.4395,22.4455,22.4334,22.4455,11500.0
2006-11-02 13:25:00,37.29,37.3,37.28,37.3,12200.0,22.4395,22.4455,22.4334,22.4455,12200.0
2006-11-02 13:30:00,37.32,37.33,37.3,37.31,9000.0,22.4575,22.4635,22.4455,22.4515,9000.0
2006-11-02 13:35:00,37.32,37.37,37.31,37.37,12500.0,22.4575,22.4876,22.4515,22.4876,12500.0
2006-11-02 13:40:00,37.36,37.39,37.36,37.37,17600.0,22.4816,22.4996,22.4816,22.4876,17600.0
2006-11-02 13:45:00,37.37,37.38,37.33,37.35,18700.0,22.4876,22.4936,22.4635,22.4756,18700.0
2006-11-02 13:50:00,37.35,37.38,37.35,37.38,115500.0,22.4756,22.4936,22.4756,22.4936,115500.0
2006-11-02 13:55:00,37.37,37.4,37.37,37.4,8200.0,22.4876,22.5057,22.4876,22.5057,8200.0
2006-11-02 14:00:00,37.4,37.44,37.4,37.44,17800.0,22.5057,22.5297,22.5057,22.5297,17800.0
2006-11-02 14:05:00,37.44,37.47,37.44,37.46,12500.0,22.5297,22.5478,22.5297,22.5418,12500.0
2006-11-02 14:10:00,37.45,37.45,37.39,37.39,32100.0,22.5357,22.5357,22.4996,22.4996,32100.0
2006-11-02 14:15:00,37.4,37.41,37.39,37.39,21500.0,22.5057,22.5117,22.4996,22.4996,21500.0
2006-11-02 14:20:00,37.39,37.45,37.39,37.42,61400.0,22.4996,22.5357,22.4996,22.5177,61400.0
2006-11-02 14:25:00,37.42,37.45,37.4,37.45,11200.0,22.5177,22.5357,22.5057,22.5357,11200.0
2006-11-02 14:30:00,37.45,37.49,37.44,37.47,11800.0,22.5357,22.5598,22.5297,22.5478,11800.0
2006-11-02 14:35:00,37.47,37.48,37.43,37.43,15100.0,22.5478,22.5538,22.5237,22.5237,15100.0
2006-11-02 14:40:00,37.44,37.44,37.4,37.4,14300.0,22.5297,22.5297,22.5057,22.5057,14300.0
2006-11-02 14:45:00,37.4,37.45,37.4,37.44,15800.0,22.5057,22.5357,22.5057,22.5297,15800.0
2006-11-02 14:50:00,37.43,37.45,37.39,37.4,46900.0,22.5237,22.5357,22.4996,22.5057,46900.0
2006-11-02 14:55:00,37.4,37.43,37.39,37.42,22700.0,22.5057,22.5237,22.4996,22.5177,22700.0
2006-11-02 15:00:00,37.41,37.47,37.4,37.47,28300.0,22.5117,22.5478,22.5057,22.5478,28300.0
2006-11-02 15:05:00,37.47,37.49,37.44,37.46,43700.0,22.5478,22.5598,22.5297,22.5418,43700.0
2006-11-02 15:10:00,37.46,37.48,37.42,37.47,32500.0,22.5418,22.5538,22.5177,22.5478,32500.0
2006-11-02 15:15:00,37.47,37.49,37.46,37.47,20900.0,22.5478,22.5598,22.5418,22.5478,20900.0
2006-11-02 15:20:00,37.46,37.47,37.44,37.46,33300.0,22.5418,22.5478,22.5297,22.5418,33300.0
2006-11-02 15:25:00,37.45,37.48,37.45,37.45,37800.0,22.5357,22.5538,22.5357,22.5357,37800.0
2006-11-02 15:30:00,37.47,37.51,37.45,37.5,28800.0,22.5478,22.5718,22.5357,22.5658,28800.0
2006-11-02 15:35:00,37.49,37.51,37.49,37.5,59800.0,22.5598,22.5718,22.5598,22.5658,59800.0
2006-11-02 15:40:00,37.51,37.51,37.41,37.42,52800.0,22.5718,22.5718,22.5117,22.5177,52800.0
2006-11-02 15:45:00,37.42,37.43,37.38,37.41,34000.0,22.5177,22.5237,22.4936,22.5117,34000.0
2006-11-02 15:50:00,37.4,37.5,37.4,37.46,89700.0,22.5057,22.5658,22.5057,22.5418,89700.0
2006-11-02 15:55:00,37.46,37.46,37.34,37.37,135400.0,22.5418,22.5418,22.4695,22.4876,135400.0
2006-11-03 09:30:00,37.5,37.55,37.47,37.54,44300.0,22.5658,22.5959,22.5478,22.5899,44300.0
2006-11-03 09:35:00,37.54,37.59,37.5,37.56,12800.0,22.5899,22.62,22.5658,22.6019,12800.0
2006-11-03 09:40:00,37.55,37.56,37.51,37.53,17700.0,22.5959,22.6019,22.5718,22.5839,17700.0
2006-11-03 09:45:00,37.52,37.53,37.49,37.53,8800.0,22.5779,22.5839,22.5598,22.5839,8800.0
2006-11-03 09:50:00,37.53,37.53,37.51,37.51,10600.0,22.5839,22.5839,22.5718,22.5718,10600.0
2006-11-03 09:55:00,37.51,37.51,37.43,37.43,9000.0,22.5718,22.5718,22.5237,22.5237,9000.0
2006-11-03 10:00:00,37.42,37.55,37.42,37.43,17600.0,22.5177,22.5959,22.5177,22.5237,17600.0
2006-11-03 10:05:00,37.45,37.46,37.38,37.41,16800.0,22.5357,22.5418,22.4936,22.5117,16800.0
2006-11-03 10:10:00,37.41,37.41,37.37,37.39,15600.0,22.5117,22.5117,22.4876,22.4996,15600.0
2006-11-03 10:15:00,37.39,37.46,37.39,37.4,13000.0,22.4996,22.5418,22.4996,22.5057,13000.0
2006-11-03 10:20:00,37.4,37.42,37.34,37.38,12700.0,22.5057,22.5177,22.4695,22.4936,12700.0
2006-11-03 10:25:00,37.39,37.39,37.28,37.28,13500.0,22.4996,22.4996,22.4334,22.4334,13500.0
2006-11-03 10:30:00,37.28,37.31,37.27,37.31,16000.0,22.4334,22.4515,22.4274,22.4515,16000.0
2006-11-03 10:35:00,37.28,37.31,37.25,37.3,8300.0,22.4334,22.4515,22.4154,22.4455,8300.0
2006-11-03 10:40:00,37.3,37.34,37.3,37.33,13500.0,22.4455,22.4695,22.4455,22.4635,13500.0
2006-11-03 10:45:00,37.34,37.38,37.33,37.37,7400.0,22.4695,22.4936,22.4635,22.4876,7400.0
2006-11-03 10:50:00,37.38,37.51,37.38,37.5,23800.0,22.4936,22.5718,22.4936,22.5658,23800.0
2006-11-03 10:55:00,37.5,37.5,37.42,37.44,18800.0,22.5658,22.5658,22.5177,22.5297,18800.0
2006-11-03 11:00:00,37.43,37.43,37.42,37.42,10200.0,22.5237,22.5237,22.5177,22.5177,10200.0
2006-11-03 11:05:00,37.43,37.43,37.36,37.36,10200.0,22.5237,22.5237,22.4816,22.4816,10200.0
2006-11-03 11:10:00,37.36,37.37,37.35,37.37,10800.0,22.4816,22.4876,22.4756,22.4876,10800.0
2006-11-03 11:15:00,37.36,37.36,37.27,37.29,18000.0,22.4816,22.4816,22.4274,22.4395,18000.0
2006-11-03 11:20:00,37.28,37.29,37.25,37.25,11400.0,22.4334,22.4395,22.4154,22.4154,11400.0
2006-11-03 11:25:00,37.25,37.29,37.25,37.29,16800.0,22.4154,22.4395,22.4154,22.4395,16800.0
2006-11-03 11:30:00,37.27,37.3,37.25,37.3,15000.0,22.4274,22.4455,22.4154,22.4455,15000.0
2006-11-03 11:35:00,37.3,37.31,37.28,37.31,3800.0,22.4455,22.4515,22.4334,22.4515,3800.0
2006-11-03 11:40:00,37.3,37.34,37.29,37.29,14100.0,22.4455,22.4695,22.4395,22.4395,14100.0
2006-11-03 11:45:00,37.29,37.29,37.22,37.23,17700.0,22.4395,22.4395,22.3973,22.4034,17700.0
2006-11-03 11:50:00,37.25,37.28,37.22,37.24,16800.0,22.4154,22.4334,22.3973,22.4094,16800.0
2006-11-03 11:55:00,37.24,37.27,37.23,37.27,6200.0,22.4094,22.4274,22.4034,22.4274,6200.0
2006-11-03 12:00:00,37.27,37.27,37.24,37.27,7400.0,22.4274,22.4274,22.4094,22.4274,7400.0
2006-11-03 12:05:00,37.25,37.27,37.25,37.27,5500.0,22.4154,22.4274,22.4154,22.4274,5500.0
2006-11-03 12:10:00,37.26,37.27,37.23,37.23,8800.0,22.4214,22.4274,22.4034,22.4034,8800.0
2006-11-03 12:15:00,37.23,37.23,37.18,37.19,13100.0,22.4034,22.4034,22.3733,22.3793,13100.0
2006-11-03 12:20:00,37.2,37.24,37.19,37.22,25700.0,22.3853,22.4094,22.3793,22.3973,25700.0
2006-11-03 12:25:00,37.22,37.27,37.22,37.25,12900.0,22.3973,22.4274,22.3973,22.4154,12900.0
2006-11-03 12:30:00,37.25,37.32,37.25,37.3,6300.0,22.4154,22.4575,22.4154,22.4455,6300.0
2006-11-03 12:35:00,37.31,37.32,37.28,37.29,11700.0,22.4515,22.4575,22.4334,22.4395,11700.0
2006-11-03 12:40:00,37.29,37.32,37.28,37.3,5600.0,22.4395,22.4575,22.4334,22.4455,5600.0
2006-11-03 12:45:00,37.31,37.34,37.3,37.33,11200.0,22.4515,22.4695,22.4455,22.4635,11200.0
2006-11-03 12:50:00,37.33,37.34,37.29,37.29,8100.0,22.4635,22.4695,22.4395,22.4395,8100.0
2006-11-03 12:55:00,37.29,37.29,37.23,37.23,11500.0,22.4395,22.4395,22.4034,22.4034,11500.0
2006-11-03 13:00:00,37.23,37.23,37.18,37.18,12000.0,22.4034,22.4034,22.3733,22.3733,12000.0
2006-11-03 13:05:00,37.19,37.23,37.17,37.22,10600.0,22.3793,22.4034,22.3672,22.3973,10600.0
2006-11-03 13:10:00,37.21,37.24,37.21,37.24,9600.0,22.3913,22.4094,22.3913,22.4094,9600.0
2006-11-03 13:15:00,37.24,37.26,37.23,37.25,5200.0,22.4094,22.4214,22.4034,22.4154,5200.0
2006-11-03 13:20:00,37.25,37.4,37.25,37.38,27100.0,22.4154,22.5057,22.4154,22.4936,27100.0
2006-11-03 13:25:00,37.36,37.38,37.34,37.35,9100.0,22.4816,22.4936,22.4695,22.4756,9100.0
2006-11-03 13:30:00,37.34,37.36,37.34,37.36,7600.0,22.4695,22.4816,22.4695,22.4816,7600.0
2006-11-03 13:35:00,37.37,37.39,37.32,37.33,8900.0,22.4876,22.4996,22.4575,22.4635,8900.0
2006-11-03 13:40:00,37.33,37.35,37.31,37.33,10200.0,22.4635,22.4756,22.4515,22.4635,10200.0
2006-11-03 13:45:00,37.32,37.37,37.32,37.37,9100.0,22.4575,22.4876,22.4575,22.4876,9100.0
2006-11-03 13:50:00,37.37,37.37,37.33,37.35,5700.0,22.4876,22.4876,22.4635,22.4756,5700.0
2006-11-03 13:55:00,37.35,37.41,37.34,37.41,6100.0,22.4756,22.5117,22.4695,22.5117,6100.0
2006-11-03 14:00:00,37.42,37.45,37.33,37.33,12500.0,22.5177,22.5357,22.4635,22.4635,12500.0
2006-11-03 14:05:00,37.34,37.37,37.33,37.36,26100.0,22.4695,22.4876,22.4635,22.4816,26100.0
2006-11-03 14:10:00,37.37,37.38,37.33,37.36,11800.0,22.4876,22.4936,22.4635,22.4816,11800.0
2006-11-03 14:15:00,37.36,37.39,37.34,37.35,23900.0,22.4816,22.4996,22.4695,22.4756,23900.0
2006-11-03 14:20:00,37.36,37.43,37.33,37.42,23900.0,22.4816,22.5237,22.4635,22.5177,23900.0
2006-11-03 14:25:00,37.43,37.44,37.33,37.36,20400.0,22.5237,22.5297,22.4635,22.4816,20400.0
2006-11-03 14:30:00,37.36,37.42,37.35,37.42,5900.0,22.4816,22.5177,22.4756,22.5177,5900.0
2006-11-03 14:35:00,37.4,37.46,37.4,37.45,13600.0,22.5057,22.5418,22.5057,22.5357,13600.0
2006-11-03 14:40:00,37.45,37.47,37.44,37.45,10300.0,22.5357,22.5478,22.5297,22.5357,10300.0
2006-11-03 14:45:00,37.47,37.48,37.45,37.46,11300.0,22.5478,22.5538,22.5357,22.5418,11300.0
2006-11-03 14:50:00,37.47,37.5,37.47,37.5,9600.0,22.5478,22.5658,22.5478,22.5658,9600.0
2006-11-03 14:55:00,37.5,37.52,37.48,37.48,12800.0,22.5658,22.5779,22.5538,22.5538,12800.0
2006-11-03 15:00:00,37.47,37.47,37.44,37.46,15500.0,22.5478,22.5478,22.5297,22.5418,15500.0
2006-11-03 15:05:00,37.47,37.54,37.45,37.52,15000.0,22.5478,22.5899,22.5357,22.5779,15000.0
2006-11-03 15:10:00,37.52,37.52,37.44,37.44,12600.0,22.5779,22.5779,22.5297,22.5297,12600.0
2006-11-03 15:15:00,37.44,37.45,37.43,37.43,10900.0,22.5297,22.5357,22.5237,22.5237,10900.0
2006-11-03 15:20:00,37.44,37.46,37.37,37.37,24800.0,22.5297,22.5418,22.4876,22.4876,24800.0
2006-11-03 15:25:00,37.38,37.4,37.34,37.34,13500.0,22.4936,22.5057,22.4695,22.4695,13500.0
2006-11-03 15:30:00,37.35,37.41,37.33,37.41,22200.0,22.4756,22.5117,22.4635,22.5117,22200.0
2006-11-03 15:35:00,37.41,37.47,37.41,37.45,23500.0,22.5117,22.5478,22.5117,22.5357,23500.0
2006-11-03 15:40:00,37.44,37.47,37.38,37.47,31900.0,22.5297,22.5478,22.4936,22.5478,31900.0
2006-11-03 15:45:00,37.48,37.48,37.43,37.43,22800.0,22.5538,22.5538,22.5237,22.5237,22800.0
2006-11-03 15:50:00,37.44,37.44,37.4,37.44,22500.0,22.5297,22.5297,22.5057,22.5297,22500.0
2006-11-03 15:55:00,37.44,37.44,37.39,37.41,30000.0,22.5297,22.5297,22.4996,22.5117,30000.0
2006-11-06 09:30:00,37.6,37.62,37.6,37.62,22800.0,22.626,22.638,22.626,22.638,22800.0
2006-11-06 09:35:00,37.63,37.73,37.62,37.69,13100.0,22.6441,22.7042,22.638,22.6802,13100.0
2006-11-06 09:40:00,37.67,37.68,37.58,37.6,9000.0,22.6681,22.6741,22.614,22.626,9000.0
2006-11-06 09:45:00,37.6,37.64,37.58,37.6,12200.0,22.626,22.6501,22.614,22.626,12200.0
2006-11-06 09:50:00,37.63,37.75,37.61,37.75,19300.0,22.6441,22.7163,22.632,22.7163,19300.0
2006-11-06 09:55:00,37.74,37.88,37.74,37.85,26300.0,22.7102,22.7945,22.7102,22.7764,26300.0
2006-11-06 10:00:00,37.86,37.9,37.85,37.89,29100.0,22.7825,22.8065,22.7764,22.8005,29100.0
2006-11-06 10:05:00,37.89,37.99,37.86,37.92,76200.0,22.8005,22.8607,22.7825,22.8186,76200.0
2006-11-06 10:10:00,37.92,37.98,37.92,37.96,6800.0,22.8186,22.8547,22.8186,22.8426,6800.0
2006-11-06 10:15:00,37.97,37.98,37.91,37.93,10600.0,22.8487,22.8547,22.8125,22.8246,10600.0
2006-11-06 10:20:00,37.93,37.99,37.91,37.99,24100.0,22.8246,22.8607,22.8125,22.8607,24100.0
2006-11-06 10:25:00,37.99,38.0,37.92,37.94,30700.0,22.8607,22.8667,22.8186,22.8306,30700.0
2006-11-06 10:30:00,37.93,37.93,37.9,37.9,11300.0,22.8246,22.8246,22.8065,22.8065,11300.0
2006-11-06 10:35:00,37.9,37.95,37.89,37.93,22900.0,22.8065,22.8366,22.8005,22.8246,22900.0
2006-11-06 10:40:00,37.91,37.93,37.89,37.91,13500.0,22.8125,22.8246,22.8005,22.8125,13500.0
2006-11-06 10:45:00,37.9,37.98,37.9,37.97,9800.0,22.8065,22.8547,22.8065,22.8487,9800.0
2006-11-06 10:50:00,37.96,37.97,37.87,37.89,14500.0,22.8426,22.8487,22.7885,22.8005,14500.0
2006-11-06 10:55:00,37.87,37.92,37.85,37.9,17300.0,22.7885,22.8186,22.7764,22.8065,17300.0
2006-11-06 11:00:00,37.91,37.94,37.9,37.94,21100.0,22.8125,22.8306,22.8065,22.8306,21100.0
2006-11-06 11:05:00,37.94,37.94,37.87,37.9,14300.0,22.8306,22.8306,22.7885,22.8065,14300.0
2006-11-06 11:10:00,37.9,37.95,37.89,37.93,11900.0,22.8065,22.8366,22.8005,22.8246,11900.0
2006-11-06 11:15:00,37.93,37.95,37.85,37.86,23500.0,22.8246,22.8366,22.7764,22.7825,23500.0
2006-11-06 11:20:00,37.87,37.88,37.83,37.84,13900.0,22.7885,22.7945,22.7644,22.7704,13900.0
2006-11-06 11:25:00,37.83,37.88,37.83,37.88,10500.0,22.7644,22.7945,22.7644,22.7945,10500.0
2006-11-06 11:30:00,37.87,37.89,37.82,37.83,18600.0,22.7885,22.8005,22.7584,22.7644,18600.0
2006-11-06 11:35:00,37.83,37.86,37.83,37.84,6400.0,22.7644,22.7825,22.7644,22.7704,6400.0
2006-11-06 11:40:00,37.83,37.86,37.82,37.84,9900.0,22.7644,22.7825,22.7584,22.7704,9900.0
2006-11-06 11:45:00,37.83,37.9,37.83,37.86,11700.0,22.7644,22.8065,22.7644,22.7825,11700.0
2006-11-06 11:50:00,37.86,37.91,37.86,37.9,31400.0,22.7825,22.8125,22.7825,22.8065,31400.0
2006-11-06 11:55:00,37.9,37.9,37.85,37.88,7600.0,22.8065,22.8065,22.7764,22.7945,7600.0
2006-11-06 12:00:00,37.87,37.91,37.85,37.89,14300.0,22.7885,22.8125,22.7764,22.8005,14300.0
2006-11-06 12:05:00,37.9,37.91,37.86,37.87,6300.0,22.8065,22.8125,22.7825,22.7885,6300.0
2006-11-06 12:10:00,37.87,37.87,37.86,37.86,5100.0,22.7885,22.7885,22.7825,22.7825,5100.0
2006-11-06 12:15:00,37.87,37.87,37.86,37.87,7400.0,22.7885,22.7885,22.7825,22.7885,7400.0
2006-11-06 12:20:00,37.86,37.86,37.85,37.85,16300.0,22.7825,22.7825,22.7764,22.7764,16300.0
2006-11-06 12:25:00,37.86,37.86,37.83,37.85,11900.0,22.7825,22.7825,22.7644,22.7764,11900.0
2006-11-06 12:30:00,37.85,37.86,37.85,37.86,6700.0,22.7764,22.7825,22.7764,22.7825,6700.0
2006-11-06 12:35:00,37.87,37.9,37.86,37.89,8300.0,22.7885,22.8065,22.7825,22.8005,8300.0
2006-11-06 12:40:00,37.89,37.91,37.88,37.88,8400.0,22.8005,22.8125,22.7945,22.7945,8400.0
2006-11-06 12:45:00,37.88,37.88,37.85,37.86,10300.0,22.7945,22.7945,22.7764,22.7825,10300.0
2006-11-06 12:50:00,37.85,37.86,37.81,37.82,16100.0,22.7764,22.7825,22.7524,22.7584,16100.0
2006-11-06 12:55:00,37.82,37.82,37.8,37.8,8700.0,22.7584,22.7584,22.7464,22.7464,8700.0
2006-11-06 13:00:00,37.81,37.89,37.8,37.89,15300.0,22.7524,22.8005,22.7464,22.8005,15300.0
2006-11-06 13:05:00,37.88,37.9,37.86,37.88,26000.0,22.7945,22.8065,22.7825,22.7945,26000.0
2006-11-06 13:10:00,37.89,37.91,37.86,37.88,12300.0,22.8005,22.8125,22.7825,22.7945,12300.0
2006-11-06 13:15:00,37.89,37.93,37.88,37.92,21500.0,22.8005,22.8246,22.7945,22.8186,21500.0
2006-11-06 13:20:00,37.91,37.94,37.91,37.93,17200.0,22.8125,22.8306,22.8125,22.8246,17200.0
2006-11-06 13:25:00,37.92,37.94,37.9,37.9,3300.0,22.8186,22.8306,22.8065,22.8065,3300.0
2006-11-06 13:30:00,37.91,37.92,37.88,37.88,20700.0,22.8125,22.8186,22.7945,22.7945,20700.0
2006-11-06 13:35:00,37.88,37.89,37.81,37.81,12200.0,22.7945,22.8005,22.7524,22.7524,12200.0
2006-11-06 13:40:00,37.81,37.81,37.77,37.78,7700.0,22.7524,22.7524,22.7283,22.7343,7700.0
2006-11-06 13:45:00,37.77,37.82,37.77,37.82,12900.0,22.7283,22.7584,22.7283,22.7584,12900.0
2006-11-06 13:50:00,37.82,37.83,37.81,37.81,16200.0,22.7584,22.7644,22.7524,22.7524,16200.0
2006-11-06 13:55:00,37.81,37.83,37.8,37.83,7700.0,22.7524,22.7644,22.7464,22.7644,7700.0
2006-11-06 14:00:00,37.83,37.87,37.83,37.87,9500.0,22.7644,22.7885,22.7644,22.7885,9500.0
2006-11-06 14:05:00,37.87,37.87,37.83,37.83,9100.0,22.7885,22.7885,22.7644,22.7644,9100.0
2006-11-06 14:10:00,37.83,37.84,37.81,37.82,14200.0,22.7644,22.7704,22.7524,22.7584,14200.0
2006-11-06 14:15:00,37.83,37.88,37.81,37.88,9600.0,22.7644,22.7945,22.7524,22.7945,9600.0
2006-11-06 14:20:00,37.87,37.88,37.87,37.87,6500.0,22.7885,22.7945,22.7885,22.7885,6500.0
2006-11-06 14:25:00,37.86,37.88,37.85,37.86,11600.0,22.7825,22.7945,22.7764,22.7825,11600.0
2006-11-06 14:30:00,37.87,37.88,37.82,37.83,9700.0,22.7885,22.7945,22.7584,22.7644,9700.0
2006-11-06 14:35:00,37.84,37.88,37.83,37.87,15600.0,22.7704,22.7945,22.7644,22.7885,15600.0
2006-11-06 14:40:00,37.88,37.93,37.88,37.9,43300.0,22.7945,22.8246,22.7945,22.8065,43300.0
2006-11-06 14:45:00,37.9,37.92,37.89,37.91,19300.0,22.8065,22.8186,22.8005,22.8125,19300.0
2006-11-06 14:50:00,37.91,37.95,37.9,37.95,26200.0,22.8125,22.8366,22.8065,22.8366,26200.0
2006-11-06 14:55:00,37.95,37.96,37.9,37.9,23800.0,22.8366,22.8426,22.8065,22.8065,23800.0
2006-11-06 15:00:00,37.9,37.93,37.9,37.92,20000.0,22.8065,22.8246,22.8065,22.8186,20000.0
2006-11-06 15:05:00,37.93,37.98,37.93,37.93,28600.0,22.8246,22.8547,22.8246,22.8246,28600.0
2006-11-06 15:10:00,37.94,38.01,37.92,38.01,53400.0,22.8306,22.8727,22.8186,22.8727,53400.0
2006-11-06 15:15:00,38.02,38.02,37.97,37.98,34500.0,22.8787,22.8787,22.8487,22.8547,34500.0
2006-11-06 15:20:00,37.98,38.01,37.98,38.01,48800.0,22.8547,22.8727,22.8547,22.8727,48800.0
2006-11-06 15:25:00,38.0,38.02,37.98,37.99,36300.0,22.8667,22.8787,22.8547,22.8607,36300.0
2006-11-06 15:30:00,38.0,38.01,37.98,38.0,26400.0,22.8667,22.8727,22.8547,22.8667,26400.0
2006-11-06 15:35:00,38.0,38.0,37.97,37.97,20800.0,22.8667,22.8667,22.8487,22.8487,20800.0
2006-11-06 15:40:00,37.98,37.98,37.96,37.98,31500.0,22.8547,22.8547,22.8426,22.8547,31500.0
2006-11-06 15:45:00,37.97,37.99,37.97,37.98,30100.0,22.8487,22.8607,22.8487,22.8547,30100.0
2006-11-06 15:50:00,37.98,37.98,37.91,37.94,39500.0,22.8547,22.8547,22.8125,22.8306,39500.0
2006-11-06 15:55:00,37.94,37.96,37.93,37.94,46000.0,22.8306,22.8426,22.8246,22.8306,46000.0
2006-11-07 09:30:00,38.0,38.0,37.95,37.95,27000.0,22.8667,22.8667,22.8366,22.8366,27000.0
2006-11-07 09:35:00,37.92,37.93,37.85,37.91,8800.0,22.8186,22.8246,22.7764,22.8125,8800.0
2006-11-07 09:40:00,37.9,37.95,37.9,37.9,18900.0,22.8065,22.8366,22.8065,22.8065,18900.0
2006-11-07 09:45:00,37.9,37.93,37.87,37.9,12800.0,22.8065,22.8246,22.7885,22.8065,12800.0
2006-11-07 09:50:00,37.9,37.92,37.86,37.89,12000.0,22.8065,22.8186,22.7825,22.8005,12000.0
2006-11-07 09:55:00,37.89,37.92,37.85,37.92,5500.0,22.8005,22.8186,22.7764,22.8186,5500.0
2006-11-07 10:00:00,37.93,37.93,37.89,37.91,25600.0,22.8246,22.8246,22.8005,22.8125,25600.0
2006-11-07 10:05:00,37.91,37.95,37.89,37.95,18800.0,22.8125,22.8366,22.8005,22.8366,18800.0
2006-11-07 10:10:00,37.95,37.98,37.94,37.95,21800.0,22.8366,22.8547,22.8306,22.8366,21800.0
2006-11-07 10:15:00,37.95,38.0,37.95,38.0,22400.0,22.8366,22.8667,22.8366,22.8667,22400.0
2006-11-07 10:20:00,38.0,38.02,37.98,37.99,36000.0,22.8667,22.8787,22.8547,22.8607,36000.0
2006-11-07 10:25:00,37.99,38.0,37.99,38.0,8000.0,22.8607,22.8667,22.8607,22.8667,8000.0
2006-11-07 10:30:00,38.0,38.0,37.99,37.99,19400.0,22.8667,22.8667,22.8607,22.8607,19400.0
2006-11-07 10:35:00,37.99,38.0,37.96,37.98,14500.0,22.8607,22.8667,22.8426,22.8547,14500.0
2006-11-07 10:40:00,37.97,37.99,37.96,37.98,8200.0,22.8487,22.8607,22.8426,22.8547,8200.0
2006-11-07 10:45:00,37.98,37.99,37.94,37.98,13600.0,22.8547,22.8607,22.8306,22.8547,13600.0
2006-11-07 10:50:00,37.97,38.0,37.96,37.99,8400.0,22.8487,22.8667,22.8426,22.8607,8400.0
2006-11-07 10:55:00,37.98,38.0,37.97,38.0,16900.0,22.8547,22.8667,22.8487,22.8667,16900.0
2006-11-07 11:00:00,38.0,38.02,37.98,38.01,18300.0,22.8667,22.8787,22.8547,22.8727,18300.0
2006-11-07 11:05:00,38.0,38.04,38.0,38.03,29300.0,22.8667,22.8908,22.8667,22.8848,29300.0
2006-11-07 11:10:00,38.03,38.05,38.02,38.05,18300.0,22.8848,22.8968,22.8787,22.8968,18300.0
2006-11-07 11:15:00,38.05,38.05,38.02,38.05,14400.0,22.8968,22.8968,22.8787,22.8968,14400.0
2006-11-07 11:20:00,38.05,38.05,38.03,38.03,9900.0,22.8968,22.8968,22.8848,22.8848,9900.0
2006-11-07 11:25:00,38.04,38.05,38.03,38.04,10700.0,22.8908,22.8968,22.8848,22.8908,10700.0
2006-11-07 11:30:00,38.04,38.04,38.01,38.03,11800.0,22.8908,22.8908,22.8727,22.8848,11800.0
2006-11-07 11:35:00,38.01,38.03,38.0,38.02,7800.0,22.8727,22.8848,22.8667,22.8787,7800.0
2006-11-07 11:40:00,38.01,38.04,38.0,38.03,19400.0,22.8727,22.8908,22.8667,22.8848,19400.0
2006-11-07 11:45:00,38.02,38.03,37.96,37.99,12200.0,22.8787,22.8848,22.8426,22.8607,12200.0
2006-11-07 11:50:00,37.99,38.0,37.98,38.0,12400.0,22.8607,22.8667,22.8547,22.8667,12400.0
2006-11-07 11:55:00,37.99,38.0,37.97,37.97,9500.0,22.8607,22.8667,22.8487,22.8487,9500.0
2006-11-07 12:00:00,37.96,38.0,37.94,37.99,15300.0,22.8426,22.8667,22.8306,22.8607,15300.0
2006-11-07 12:05:00,37.99,38.03,37.99,38.03,12600.0,22.8607,22.8848,22.8607,22.8848,12600.0
2006-11-07 12:10:00,38.03,38.05,38.02,38.04,12200.0,22.8848,22.8968,22.8787,22.8908,12200.0
2006-11-07 12:15:00,38.04,38.06,38.03,38.03,19900.0,22.8908,22.9028,22.8848,22.8848,19900.0
2006-11-07 12:20:00,38.04,38.06,38.03,38.06,7500.0,22.8908,22.9028,22.8848,22.9028,7500.0
2006-11-07 12:25:00,38.07,38.08,38.04,38.04,8000.0,22.9088,22.9148,22.8908,22.8908,8000.0
2006-11-07 12:30:00,38.04,38.05,38.02,38.02,5600.0,22.8908,22.8968,22.8787,22.8787,5600.0
2006-11-07 12:35:00,38.03,38.03,37.93,37.97,23300.0,22.8848,22.8848,22.8246,22.8487,23300.0
2006-11-07 12:40:00,37.97,37.99,37.97,37.99,6800.0,22.8487,22.8607,22.8487,22.8607,6800.0
2006-11-07 12:45:00,38.0,38.02,37.99,38.02,9400.0,22.8667,22.8787,22.8607,22.8787,9400.0
2006-11-07 12:50:00,38.01,38.01,37.98,38.01,20300.0,22.8727,22.8727,22.8547,22.8727,20300.0
2006-11-07 12:55:00,38.01,38.04,38.0,38.04,11800.0,22.8727,22.8908,22.8667,22.8908,11800.0
2006-11-07 13:00:00,38.04,38.04,38.01,38.01,6500.0,22.8908,22.8908,22.8727,22.8727,6500.0
2006-11-07 13:05:00,38.0,38.01,37.98,38.0,8300.0,22.8667,22.8727,22.8547,22.8667,8300.0
2006-11-07 13:10:00,38.0,38.01,38.0,38.01,6100.0,22.8667,22.8727,22.8667,22.8727,6100.0
2006-11-07 13:15:00,38.0,38.03,38.0,38.01,13300.0,22.8667,22.8848,22.8667,22.8727,13300.0
2006-11-07 13:20:00,38.01,38.01,37.98,37.98,2900.0,22.8727,22.8727,22.8547,22.8547,2900.0
2006-11-07 13:25:00,37.98,37.99,37.95,37.99,6000.0,22.8547,22.8607,22.8366,22.8607,6000.0
2006-11-07 13:30:00,37.99,38.02,37.99,38.01,6300.0,22.8607,22.8787,22.8607,22.8727,6300.0
2006-11-07 13:35:00,38.03,38.04,38.01,38.02,10600.0,22.8848,22.8908,22.8727,22.8787,10600.0
2006-11-07 13:40:00,38.01,38.03,38.0,38.02,5600.0,22.8727,22.8848,22.8667,22.8787,5600.0
2006-11-07 13:45:00,38.03,38.05,38.02,38.04,10400.0,22.8848,22.8968,22.8787,22.8908,10400.0
2006-11-07 13:50:00,38.05,38.05,38.04,38.05,11100.0,22.8968,22.8968,22.8908,22.8968,11100.0
2006-11-07 13:55:00,38.05,38.05,38.02,38.03,10300.0,22.8968,22.8968,22.8787,22.8848,10300.0
2006-11-07 14:00:00,38.02,38.02,37.99,38.01,14100.0,22.8787,22.8787,22.8607,22.8727,14100.0
2006-11-07 14:05:00,38.01,38.01,37.97,37.99,11200.0,22.8727,22.8727,22.8487,22.8607,11200.0
2006-11-07 14:10:00,37.99,37.99,37.95,37.96,7800.0,22.8607,22.8607,22.8366,22.8426,7800.0
2006-11-07 14:15:00,37.95,37.98,37.95,37.98,5500.0,22.8366,22.8547,22.8366,22.8547,5500.0
2006-11-07 14:20:00,37.98,37.98,37.94,37.95,8700.0,22.8547,22.8547,22.8306,22.8366,8700.0
2006-11-07 14:25:00,37.95,37.96,37.87,37.88,17500.0,22.8366,22.8426,22.7885,22.7945,17500.0
2006-11-07 14:30:00,37.89,37.94,37.88,37.93,13500.0,22.8005,22.8306,22.7945,22.8246,13500.0
2006-11-07 14:35:00,37.92,37.94,37.9,37.93,11300.0,22.8186,22.8306,22.8065,22.8246,11300.0
2006-11-07 14:40:00,37.93,37.96,37.93,37.96,8900.0,22.8246,22.8426,22.8246,22.8426,8900.0
2006-11-07 14:45:00,37.95,38.0,37.95,37.99,13500.0,22.8366,22.8667,22.8366,22.8607,13500.0
2006-11-07 14:50:00,37.99,38.01,37.98,38.01,16600.0,22.8607,22.8727,22.8547,22.8727,16600.0
2006-11-07 14:55:00,38.01,38.02,37.96,37.96,12600.0,22.8727,22.8787,22.8426,22.8426,12600.0
2006-11-07 15:00:00,37.97,38.02,37.95,38.01,19000.0,22.8487,22.8787,22.8366,22.8727,19000.0
2006-11-07 15:05:00,38.0,38.01,37.99,38.0,7600.0,22.8667,22.8727,22.8607,22.8667,7600.0
2006-11-07 15:10:00,38.0,38.0,37.96,37.96,12300.0,22.8667,22.8667,22.8426,22.8426,12300.0
2006-11-07 15:15:00,37.97,37.99,37.96,37.98,7500.0,22.8487,22.8607,22.8426,22.8547,7500.0
2006-11-07 15:20:00,37.99,38.01,37.95,38.0,10500.0,22.8607,22.8727,22.8366,22.8667,10500.0
2006-11-07 15:25:00,38.0,38.04,38.0,38.02,17000.0,22.8667,22.8908,22.8667,22.8787,17000.0
2006-11-07 15:30:00,38.02,38.02,37.99,38.01,19800.0,22.8787,22.8787,22.8607,22.8727,19800.0
2006-11-07 15:35:00,38.0,38.02,38.0,38.0,17600.0,22.8667,22.8787,22.8667,22.8667,17600.0
2006-11-07 15:40:00,38.01,38.02,37.99,38.0,23000.0,22.8727,22.8787,22.8607,22.8667,23000.0
2006-11-07 15:45:00,37.99,38.0,37.94,37.96,31000.0,22.8607,22.8667,22.8306,22.8426,31000.0
2006-11-07 15:50:00,37.96,37.99,37.94,37.99,31200.0,22.8426,22.8607,22.8306,22.8607,31200.0
2006-11-07 15:55:00,37.98,38.03,37.97,37.99,63700.0,22.8547,22.8848,22.8487,22.8607,63700.0
2006-11-08 09:30:00,38.0,38.05,37.97,38.02,44500.0,22.8667,22.8968,22.8487,22.8787,44500.0
2006-11-08 09:35:00,38.05,38.05,37.85,37.85,49900.0,22.8968,22.8968,22.7764,22.7764,49900.0
2006-11-08 09:40:00,37.87,38.05,37.86,38.03,18000.0,22.7885,22.8968,22.7825,22.8848,18000.0
2006-11-08 09:45:00,38.03,38.05,37.99,38.0,27100.0,22.8848,22.8968,22.8607,22.8667,27100.0
2006-11-08 09:50:00,38.0,38.0,37.97,38.0,52300.0,22.8667,22.8667,22.8487,22.8667,52300.0
2006-11-08 09:55:00,38.0,38.05,37.98,38.0,97100.0,22.8667,22.8968,22.8547,22.8667,97100.0
2006-11-08 10:00:00,38.01,38.03,37.97,38.0,31200.0,22.8727,22.8848,22.8487,22.8667,31200.0
2006-11-08 10:05:00,38.0,38.0,37.98,38.0,118700.0,22.8667,22.8667,22.8547,22.8667,118700.0
2006-11-08 10:10:00,38.0,38.0,37.91,37.94,29700.0,22.8667,22.8667,22.8125,22.8306,29700.0
2006-11-08 10:15:00,37.95,38.0,37.94,38.0,23700.0,22.8366,22.8667,22.8306,22.8667,23700.0
2006-11-08 10:20:00,38.0,38.03,38.0,38.02,9100.0,22.8667,22.8848,22.8667,22.8787,9100.0
2006-11-08 10:25:00,38.01,38.05,37.99,38.05,333500.0,22.8727,22.8968,22.8607,22.8968,333500.0
2006-11-08 10:30:00,38.04,38.14,38.03,38.14,27300.0,22.8908,22.951,22.8848,22.951,27300.0
2006-11-08 10:35:00,38.15,38.2,38.12,38.13,50700.0,22.957,22.9871,22.9389,22.9449,50700.0
2006-11-08 10:40:00,38.13,38.17,38.09,38.15,225300.0,22.9449,22.969,22.9209,22.957,225300.0
2006-11-08 10:45:00,38.16,38.25,38.16,38.23,105800.0,22.963,23.0171,22.963,23.0051,105800.0
2006-11-08 10:50:00,38.23,38.26,38.2,38.25,37700.0,23.0051,23.0232,22.9871,23.0171,37700.0
2006-11-08 10:55:00,38.25,38.28,38.24,38.26,16000.0,23.0171,23.0352,23.0111,23.0232,16000.0
2006-11-08 11:00:00,38.27,38.3,38.24,38.28,28600.0,23.0292,23.0472,23.0111,23.0352,28600.0
2006-11-08 11:05:00,38.27,38.28,38.17,38.2,28900.0,23.0292,23.0352,22.969,22.9871,28900.0
2006-11-08 11:10:00,38.18,38.19,38.14,38.15,10800.0,22.975,22.981,22.951,22.957,10800.0
2006-11-08 11:15:00,38.14,38.14,38.12,38.13,9300.0,22.951,22.951,22.9389,22.9449,9300.0
2006-11-08 11:20:00,38.15,38.15,38.14,38.15,10400.0,22.957,22.957,22.951,22.957,10400.0
2006-11-08 11:25:00,38.15,38.15,38.13,38.14,9500.0,22.957,22.957,22.9449,22.951,9500.0
2006-11-08 11:30:00,38.15,38.15,38.13,38.14,14100.0,22.957,22.957,22.9449,22.951,14100.0
2006-11-08 11:35:00,38.14,38.19,38.14,38.19,17800.0,22.951,22.981,22.951,22.981,17800.0
2006-11-08 11:40:00,38.19,38.24,38.19,38.23,10900.0,22.981,23.0111,22.981,23.0051,10900.0
2006-11-08 11:45:00,38.22,38.23,38.19,38.19,15100.0,22.9991,23.0051,22.981,22.981,15100.0
2006-11-08 11:50:00,38.2,38.25,38.2,38.2,14900.0,22.9871,23.0171,22.9871,22.9871,14900.0
2006-11-08 11:55:00,38.2,38.21,38.18,38.18,8800.0,22.9871,22.9931,22.975,22.975,8800.0
2006-11-08 12:00:00,38.18,38.21,38.18,38.19,12300.0,22.975,22.9931,22.975,22.981,12300.0
2006-11-08 12:05:00,38.2,38.2,38.15,38.15,30600.0,22.9871,22.9871,22.957,22.957,30600.0
2006-11-08 12:10:00,38.15,38.16,38.14,38.15,25400.0,22.957,22.963,22.951,22.957,25400.0
2006-11-08 12:15:00,38.15,38.17,38.14,38.17,23000.0,22.957,22.969,22.951,22.969,23000.0
2006-11-08 12:20:00,38.17,38.17,38.14,38.14,8700.0,22.969,22.969,22.951,22.951,8700.0
2006-11-08 12:25:00,38.14,38.17,38.12,38.17,16600.0,22.951,22.969,22.9389,22.969,16600.0
2006-11-08 12:30:00,38.16,38.2,38.16,38.19,10100.0,22.963,22.9871,22.963,22.981,10100.0
2006-11-08 12:35:00,38.2,38.22,38.18,38.19,13700.0,22.9871,22.9991,22.975,22.981,13700.0
2006-11-08 12:40:00,38.19,38.2,38.15,38.16,322000.0,22.981,22.9871,22.957,22.963,322000.0
2006-11-08 12:45:00,38.15,38.16,38.14,38.15,21900.0,22.957,22.963,22.951,22.957,21900.0
2006-11-08 12:50:00,38.15,38.16,38.14,38.16,46300.0,22.957,22.963,22.951,22.963,46300.0
2006-11-08 12:55:00,38.16,38.16,38.14,38.15,44500.0,22.963,22.963,22.951,22.957,44500.0
2006-11-08 13:00:00,38.15,38.18,38.15,38.16,38500.0,22.957,22.975,22.957,22.963,38500.0
2006-11-08 13:05:00,38.15,38.16,38.11,38.15,26500.0,22.957,22.963,22.9329,22.957,26500.0
2006-11-08 13:10:00,38.15,38.17,38.15,38.16,13200.0,22.957,22.969,22.957,22.963,13200.0
2006-11-08 13:15:00,38.16,38.24,38.15,38.23,65000.0,22.963,23.0111,22.957,23.0051,65000.0
2006-11-08 13:20:00,38.23,38.23,38.18,38.2,10400.0,23.0051,23.0051,22.975,22.9871,10400.0
2006-11-08 13:25:00,38.2,38.22,38.19,38.22,5700.0,22.9871,22.9991,22.981,22.9991,5700.0
2006-11-08 13:30:00,38.23,38.26,38.21,38.22,19600.0,23.0051,23.0232,22.9931,22.9991,19600.0
2006-11-08 13:35:00,38.22,38.23,38.2,38.21,16000.0,22.9991,23.0051,22.9871,22.9931,16000.0
2006-11-08 13:40:00,38.2,38.21,38.17,38.18,92800.0,22.9871,22.9931,22.969,22.975,92800.0
2006-11-08 13:45:00,38.17,38.19,38.17,38.19,11600.0,22.969,22.981,22.969,22.981,11600.0
2006-11-08 13:50:00,38.19,38.21,38.18,38.2,12100.0,22.981,22.9931,22.975,22.9871,12100.0
2006-11-08 13:55:00,38.19,38.23,38.17,38.23,23100.0,22.981,23.0051,22.969,23.0051,23100.0
2006-11-08 14:00:00,38.24,38.27,38.24,38.26,25100.0,23.0111,23.0292,23.0111,23.0232,25100.0
2006-11-08 14:05:00,38.25,38.29,38.25,38.28,351200.0,23.0171,23.0412,23.0171,23.0352,351200.0
2006-11-08 14:10:00,38.28,38.4,38.28,38.39,39400.0,23.0352,23.1074,23.0352,23.1014,39400.0
2006-11-08 14:15:00,38.4,38.4,38.38,38.39,24200.0,23.1074,23.1074,23.0954,23.1014,24200.0
2006-11-08 14:20:00,38.38,38.42,38.37,38.4,93900.0,23.0954,23.1194,23.0894,23.1074,93900.0
2006-11-08 14:25:00,38.41,38.43,38.39,38.4,32300.0,23.1134,23.1255,23.1014,23.1074,32300.0
2006-11-08 14:30:00,38.41,38.47,38.41,38.45,23600.0,23.1134,23.1495,23.1134,23.1375,23600.0
2006-11-08 14:35:00,38.46,38.46,38.42,38.43,23000.0,23.1435,23.1435,23.1194,23.1255,23000.0
2006-11-08 14:40:00,38.44,38.45,38.37,38.37,34200.0,23.1315,23.1375,23.0894,23.0894,34200.0
2006-11-08 14:45:00,38.38,38.4,38.36,38.4,55300.0,23.0954,23.1074,23.0833,23.1074,55300.0
2006-11-08 14:50:00,38.4,38.4,38.39,38.4,16700.0,23.1074,23.1074,23.1014,23.1074,16700.0
2006-11-08 14:55:00,38.39,38.43,38.39,38.41,12300.0,23.1014,23.1255,23.1014,23.1134,12300.0
2006-11-08 15:00:00,38.41,38.42,38.38,38.39,26500.0,23.1134,23.1194,23.0954,23.1014,26500.0
2006-11-08 15:05:00,38.39,38.39,38.36,38.39,42300.0,23.1014,23.1014,23.0833,23.1014,42300.0
2006-11-08 15:10:00,38.4,38.41,38.36,38.38,16300.0,23.1074,23.1134,23.0833,23.0954,16300.0
2006-11-08 15:15:00,38.37,38.44,38.37,38.44,19000.0,23.0894,23.1315,23.0894,23.1315,19000.0
2006-11-08 15:20:00,38.43,38.44,38.41,38.43,19500.0,23.1255,23.1315,23.1134,23.1255,19500.0
2006-11-08 15:25:00,38.43,38.43,38.37,38.37,18000.0,23.1255,23.1255,23.0894,23.0894,18000.0
2006-11-08 15:30:00,38.38,38.38,38.36,38.36,10400.0,23.0954,23.0954,23.0833,23.0833,10400.0
2006-11-08 15:35:00,38.37,38.4,38.32,38.32,47900.0,23.0894,23.1074,23.0593,23.0593,47900.0
2006-11-08 15:40:00,38.32,38.32,38.27,38.32,49900.0,23.0593,23.0593,23.0292,23.0593,49900.0
2006-11-08 15:45:00,38.31,38.33,38.27,38.27,42800.0,23.0533,23.0653,23.0292,23.0292,42800.0
2006-11-08 15:50:00,38.27,38.28,38.22,38.24,80900.0,23.0292,23.0352,22.9991,23.0111,80900.0
2006-11-08 15:55:00,38.24,38.29,38.22,38.28,140600.0,23.0111,23.0412,22.9991,23.0352,140600.0
2006-11-09 09:30:00,38.37,38.4,38.25,38.38,68700.0,23.0894,23.1074,23.0171,23.0954,68700.0
2006-11-09 09:35:00,38.39,38.4,38.35,38.38,35400.0,23.1014,23.1074,23.0773,23.0954,35400.0
2006-11-09 09:40:00,38.38,38.38,38.27,38.29,14400.0,23.0954,23.0954,23.0292,23.0412,14400.0
2006-11-09 09:45:00,38.29,38.46,38.29,38.42,63600.0,23.0412,23.1435,23.0412,23.1194,63600.0
2006-11-09 09:50:00,38.41,38.41,38.3,38.32,14800.0,23.1134,23.1134,23.0472,23.0593,14800.0
2006-11-09 09:55:00,38.32,38.4,38.32,38.39,10900.0,23.0593,23.1074,23.0593,23.1014,10900.0
2006-11-09 10:00:00,38.39,38.43,38.35,38.42,15400.0,23.1014,23.1255,23.0773,23.1194,15400.0
2006-11-09 10:05:00,38.41,38.46,38.41,38.43,13300.0,23.1134,23.1435,23.1134,23.1255,13300.0
2006-11-09 10:10:00,38.42,38.46,38.38,38.45,12700.0,23.1194,23.1435,23.0954,23.1375,12700.0
2006-11-09 10:15:00,38.45,38.47,38.43,38.46,19900.0,23.1375,23.1495,23.1255,23.1435,19900.0
2006-11-09 10:20:00,38.47,38.48,38.46,38.46,19400.0,23.1495,23.1555,23.1435,23.1435,19400.0
2006-11-09 10:25:00,38.46,38.46,38.4,38.4,21000.0,23.1435,23.1435,23.1074,23.1074,21000.0
2006-11-09 10:30:00,38.4,38.41,38.35,38.35,9900.0,23.1074,23.1134,23.0773,23.0773,9900.0
2006-11-09 10:35:00,38.34,38.35,38.31,38.34,21800.0,23.0713,23.0773,23.0533,23.0713,21800.0
2006-11-09 10:40:00,38.35,38.4,38.34,38.38,33600.0,23.0773,23.1074,23.0713,23.0954,33600.0
2006-11-09 10:45:00,38.38,38.39,38.36,38.36,9300.0,23.0954,23.1014,23.0833,23.0833,9300.0
2006-11-09 10:50:00,38.37,38.41,38.36,38.39,15800.0,23.0894,23.1134,23.0833,23.1014,15800.0
2006-11-09 10:55:00,38.39,38.41,38.35,38.39,26900.0,23.1014,23.1134,23.0773,23.1014,26900.0
2006-11-09 11:00:00,38.38,38.39,38.34,38.35,14600.0,23.0954,23.1014,23.0713,23.0773,14600.0
2006-11-09 11:05:00,38.35,38.45,38.34,38.44,42200.0,23.0773,23.1375,23.0713,23.1315,42200.0
2006-11-09 11:10:00,38.43,38.48,38.43,38.48,39100.0,23.1255,23.1555,23.1255,23.1555,39100.0
2006-11-09 11:15:00,38.48,38.48,38.37,38.38,33200.0,23.1555,23.1555,23.0894,23.0954,33200.0
2006-11-09 11:20:00,38.38,38.38,38.36,38.38,5800.0,23.0954,23.0954,23.0833,23.0954,5800.0
2006-11-09 11:25:00,38.37,38.44,38.37,38.42,34700.0,23.0894,23.1315,23.0894,23.1194,34700.0
2006-11-09 11:30:00,38.42,38.48,38.42,38.46,11900.0,23.1194,23.1555,23.1194,23.1435,11900.0
2006-11-09 11:35:00,38.47,38.49,38.46,38.46,7500.0,23.1495,23.1616,23.1435,23.1435,7500.0
2006-11-09 11:40:00,38.46,38.47,38.41,38.42,12800.0,23.1435,23.1495,23.1134,23.1194,12800.0
2006-11-09 11:45:00,38.42,38.49,38.41,38.48,9300.0,23.1194,23.1616,23.1134,23.1555,9300.0
2006-11-09 11:50:00,38.49,38.5,38.48,38.48,21000.0,23.1616,23.1676,23.1555,23.1555,21000.0
2006-11-09 11:55:00,38.47,38.48,38.45,38.47,6300.0,23.1495,23.1555,23.1375,23.1495,6300.0
2006-11-09 12:00:00,38.46,38.5,38.45,38.5,57700.0,23.1435,23.1676,23.1375,23.1676,57700.0
2006-11-09 12:05:00,38.5,38.5,38.47,38.47,12900.0,23.1676,23.1676,23.1495,23.1495,12900.0
2006-11-09 12:10:00,38.48,38.49,38.47,38.48,17500.0,23.1555,23.1616,23.1495,23.1555,17500.0
2006-11-09 12:15:00,38.49,38.5,38.46,38.49,24500.0,23.1616,23.1676,23.1435,23.1616,24500.0
2006-11-09 12:20:00,38.49,38.5,38.48,38.49,8200.0,23.1616,23.1676,23.1555,23.1616,8200.0
2006-11-09 12:25:00,38.5,38.53,38.49,38.52,26900.0,23.1676,23.1856,23.1616,23.1796,26900.0
2006-11-09 12:30:00,38.51,38.59,38.5,38.53,188600.0,23.1736,23.2217,23.1676,23.1856,188600.0
2006-11-09 12:35:00,38.54,38.6,38.51,38.58,91300.0,23.1917,23.2278,23.1736,23.2157,91300.0
2006-11-09 12:40:00,38.59,38.59,38.57,38.57,21500.0,23.2217,23.2217,23.2097,23.2097,21500.0
2006-11-09 12:45:00,38.57,38.59,38.5,38.53,37900.0,23.2097,23.2217,23.1676,23.1856,37900.0
2006-11-09 12:50:00,38.55,38.55,38.51,38.51,61700.0,23.1977,23.1977,23.1736,23.1736,61700.0
2006-11-09 12:55:00,38.51,38.52,38.5,38.52,48500.0,23.1736,23.1796,23.1676,23.1796,48500.0
2006-11-09 13:00:00,38.52,38.55,38.51,38.54,49600.0,23.1796,23.1977,23.1736,23.1917,49600.0
2006-11-09 13:05:00,38.53,38.58,38.53,38.57,42100.0,23.1856,23.2157,23.1856,23.2097,42100.0
2006-11-09 13:10:00,38.57,38.58,38.56,38.57,17100.0,23.2097,23.2157,23.2037,23.2097,17100.0
2006-11-09 13:15:00,38.56,38.57,38.54,38.55,32200.0,23.2037,23.2097,23.1917,23.1977,32200.0
2006-11-09 13:20:00,38.55,38.6,38.55,38.6,41900.0,23.1977,23.2278,23.1977,23.2278,41900.0
2006-11-09 13:25:00,38.6,38.62,38.57,38.59,50700.0,23.2278,23.2398,23.2097,23.2217,50700.0
2006-11-09 13:30:00,38.59,38.6,38.57,38.6,29500.0,23.2217,23.2278,23.2097,23.2278,29500.0
2006-11-09 13:35:00,38.59,38.61,38.58,38.61,31200.0,23.2217,23.2338,23.2157,23.2338,31200.0
2006-11-09 13:40:00,38.61,38.64,38.6,38.64,30200.0,23.2338,23.2518,23.2278,23.2518,30200.0
2006-11-09 13:45:00,38.64,38.64,38.63,38.64,17400.0,23.2518,23.2518,23.2458,23.2518,17400.0
2006-11-09 13:50:00,38.64,38.64,38.55,38.63,58500.0,23.2518,23.2518,23.1977,23.2458,58500.0
2006-11-09 13:55:00,38.62,38.63,38.6,38.6,10800.0,23.2398,23.2458,23.2278,23.2278,10800.0
2006-11-09 14:00:00,38.6,38.6,38.58,38.58,13700.0,23.2278,23.2278,23.2157,23.2157,13700.0
2006-11-09 14:05:00,38.58,38.6,38.56,38.56,10300.0,23.2157,23.2278,23.2037,23.2037,10300.0
2006-11-09 14:10:00,38.56,38.57,38.51,38.52,15300.0,23.2037,23.2097,23.1736,23.1796,15300.0
2006-11-09 14:15:00,38.51,38.51,38.47,38.47,10600.0,23.1736,23.1736,23.1495,23.1495,10600.0
2006-11-09 14:20:00,38.46,38.48,38.45,38.47,24900.0,23.1435,23.1555,23.1375,23.1495,24900.0
2006-11-09 14:25:00,38.47,38.51,38.45,38.51,18800.0,23.1495,23.1736,23.1375,23.1736,18800.0
2006-11-09 14:30:00,38.51,38.53,38.51,38.53,17900.0,23.1736,23.1856,23.1736,23.1856,17900.0
2006-11-09 14:35:00,38.52,38.52,38.45,38.47,61200.0,23.1796,23.1796,23.1375,23.1495,61200.0
2006-11-09 14:40:00,38.46,38.47,38.44,38.46,69200.0,23.1435,23.1495,23.1315,23.1435,69200.0
2006-11-09 14:45:00,38.45,38.5,38.43,38.44,25300.0,23.1375,23.1676,23.1255,23.1315,25300.0
2006-11-09 14:50:00,38.44,38.47,38.42,38.47,31800.0,23.1315,23.1495,23.1194,23.1495,31800.0
2006-11-09 14:55:00,38.47,38.49,38.46,38.49,12900.0,23.1495,23.1616,23.1435,23.1616,12900.0
2006-11-09 15:00:00,38.49,38.49,38.43,38.45,29000.0,23.1616,23.1616,23.1255,23.1375,29000.0
2006-11-09 15:05:00,38.44,38.44,38.41,38.41,14400.0,23.1315,23.1315,23.1134,23.1134,14400.0
2006-11-09 15:10:00,38.42,38.42,38.39,38.4,22600.0,23.1194,23.1194,23.1014,23.1074,22600.0
2006-11-09 15:15:00,38.39,38.43,38.39,38.42,39700.0,23.1014,23.1255,23.1014,23.1194,39700.0
2006-11-09 15:20:00,38.42,38.43,38.38,38.39,27800.0,23.1194,23.1255,23.0954,23.1014,27800.0
2006-11-09 15:25:00,38.38,38.38,38.36,38.36,19100.0,23.0954,23.0954,23.0833,23.0833,19100.0
2006-11-09 15:30:00,38.37,38.4,38.36,38.37,85600.0,23.0894,23.1074,23.0833,23.0894,85600.0
2006-11-09 15:35:00,38.37,38.37,38.35,38.36,9800.0,23.0894,23.0894,23.0773,23.0833,9800.0
2006-11-09 15:40:00,38.36,38.37,38.34,38.36,44400.0,23.0833,23.0894,23.0713,23.0833,44400.0
2006-11-09 15:45:00,38.35,38.36,38.33,38.34,32200.0,23.0773,23.0833,23.0653,23.0713,32200.0
2006-11-09 15:50:00,38.35,38.35,38.33,38.34,23600.0,23.0773,23.0773,23.0653,23.0713,23600.0
2006-11-09 15:55:00,38.34,38.37,38.34,38.35,38700.0,23.0713,23.0894,23.0713,23.0773,38700.0
2006-11-10 09:30:00,38.56,38.57,38.5,38.51,63500.0,23.2037,23.2097,23.1676,23.1736,63500.0
2006-11-10 09:35:00,38.51,38.52,38.49,38.49,11900.0,23.1736,23.1796,23.1616,23.1616,11900.0
2006-11-10 09:40:00,38.49,38.51,38.46,38.48,18500.0,23.1616,23.1736,23.1435,23.1555,18500.0
2006-11-10 09:45:00,38.48,38.48,38.36,38.39,27800.0,23.1555,23.1555,23.0833,23.1014,27800.0
2006-11-10 09:50:00,38.4,38.49,38.4,38.42,24300.0,23.1074,23.1616,23.1074,23.1194,24300.0
2006-11-10 09:55:00,38.43,38.45,38.41,38.44,8600.0,23.1255,23.1375,23.1134,23.1315,8600.0
2006-11-10 10:00:00,38.45,38.45,38.43,38.45,15900.0,23.1375,23.1375,23.1255,23.1375,15900.0
2006-11-10 10:05:00,38.45,38.45,38.4,38.42,14900.0,23.1375,23.1375,23.1074,23.1194,14900.0
2006-11-10 10:10:00,38.41,38.45,38.39,38.45,9700.0,23.1134,23.1375,23.1014,23.1375,9700.0
2006-11-10 10:15:00,38.45,38.45,38.4,38.43,9700.0,23.1375,23.1375,23.1074,23.1255,9700.0
2006-11-10 10:20:00,38.43,38.43,38.34,38.35,538400.0,23.1255,23.1255,23.0713,23.0773,538400.0
2006-11-10 10:25:00,38.35,38.4,38.35,38.38,20500.0,23.0773,23.1074,23.0773,23.0954,20500.0
2006-11-10 10:30:00,38.38,38.4,38.35,38.38,11100.0,23.0954,23.1074,23.0773,23.0954,11100.0
2006-11-10 10:35:00,38.38,38.39,38.35,38.39,14700.0,23.0954,23.1014,23.0773,23.1014,14700.0
2006-11-10 10:40:00,38.37,38.39,38.36,38.37,6300.0,23.0894,23.1014,23.0833,23.0894,6300.0
2006-11-10 10:45:00,38.38,38.4,38.38,38.38,10300.0,23.0954,23.1074,23.0954,23.0954,10300.0
2006-11-10 10:50:00,38.39,38.39,38.33,38.33,12700.0,23.1014,23.1014,23.0653,23.0653,12700.0
2006-11-10 10:55:00,38.33,38.39,38.31,38.35,10100.0,23.0653,23.1014,23.0533,23.0773,10100.0
2006-11-10 11:00:00,38.34,38.35,38.3,38.32,10500.0,23.0713,23.0773,23.0472,23.0593,10500.0
2006-11-10 11:05:00,38.31,38.35,38.3,38.35,6700.0,23.0533,23.0773,23.0472,23.0773,6700.0
2006-11-10 11:10:00,38.35,38.38,38.35,38.36,10300.0,23.0773,23.0954,23.0773,23.0833,10300.0
2006-11-10 11:15:00,38.36,38.37,38.35,38.37,12400.0,23.0833,23.0894,23.0773,23.0894,12400.0
2006-11-10 11:20:00,38.37,38.37,38.35,38.36,6400.0,23.0894,23.0894,23.0773,23.0833,6400.0
2006-11-10 11:25:00,38.37,38.38,38.35,38.37,4800.0,23.0894,23.0954,23.0773,23.0894,4800.0
2006-11-10 11:30:00,38.37,38.4,38.37,38.39,12600.0,23.0894,23.1074,23.0894,23.1014,12600.0
2006-11-10 11:35:00,38.39,38.4,38.38,38.39,7400.0,23.1014,23.1074,23.0954,23.1014,7400.0
2006-11-10 11:40:00,38.4,38.4,38.37,38.38,6800.0,23.1074,23.1074,23.0894,23.0954,6800.0
2006-11-10 11:45:00,38.38,38.4,38.36,38.37,6900.0,23.0954,23.1074,23.0833,23.0894,6900.0
2006-11-10 11:50:00,38.36,38.39,38.36,38.39,15900.0,23.0833,23.1014,23.0833,23.1014,15900.0
2006-11-10 11:55:00,38.36,38.39,38.36,38.39,4400.0,23.0833,23.1014,23.0833,23.1014,4400.0
2006-11-10 12:00:00,38.37,38.39,38.37,38.39,6500.0,23.0894,23.1014,23.0894,23.1014,6500.0
2006-11-10 12:05:00,38.37,38.39,38.36,38.38,4800.0,23.0894,23.1014,23.0833,23.0954,4800.0
2006-11-10 12:10:00,38.37,38.38,38.37,38.38,4900.0,23.0894,23.0954,23.0894,23.0954,4900.0
2006-11-10 12:15:00,38.38,38.38,38.35,38.35,12700.0,23.0954,23.0954,23.0773,23.0773,12700.0
2006-11-10 12:20:00,38.35,38.36,38.33,38.33,9600.0,23.0773,23.0833,23.0653,23.0653,9600.0
2006-11-10 12:25:00,38.32,38.35,38.32,38.33,7800.0,23.0593,23.0773,23.0593,23.0653,7800.0
2006-11-10 12:30:00,38.33,38.35,38.33,38.33,10000.0,23.0653,23.0773,23.0653,23.0653,10000.0
2006-11-10 12:35:00,38.34,38.35,38.3,38.31,72100.0,23.0713,23.0773,23.0472,23.0533,72100.0
2006-11-10 12:40:00,38.31,38.31,38.28,38.28,12000.0,23.0533,23.0533,23.0352,23.0352,12000.0
2006-11-10 12:45:00,38.28,38.3,38.23,38.28,21400.0,23.0352,23.0472,23.0051,23.0352,21400.0
2006-11-10 12:50:00,38.29,38.36,38.29,38.33,24600.0,23.0412,23.0833,23.0412,23.0653,24600.0
2006-11-10 12:55:00,38.33,38.37,38.31,38.34,14500.0,23.0653,23.0894,23.0533,23.0713,14500.0
2006-11-10 13:00:00,38.34,38.35,38.31,38.32,10300.0,23.0713,23.0773,23.0533,23.0593,10300.0
2006-11-10 13:05:00,38.31,38.31,38.29,38.3,5100.0,23.0533,23.0533,23.0412,23.0472,5100.0
2006-11-10 13:10:00,38.3,38.32,38.29,38.32,9600.0,23.0472,23.0593,23.0412,23.0593,9600.0
2006-11-10 13:15:00,38.31,38.32,38.3,38.32,18800.0,23.0533,23.0593,23.0472,23.0593,18800.0
2006-11-10 13:20:00,38.32,38.32,38.3,38.3,5600.0,23.0593,23.0593,23.0472,23.0472,5600.0
2006-11-10 13:25:00,38.3,38.31,38.3,38.31,20900.0,23.0472,23.0533,23.0472,23.0533,20900.0
2006-11-10 13:30:00,38.3,38.32,38.3,38.31,14800.0,23.0472,23.0593,23.0472,23.0533,14800.0
2006-11-10 13:35:00,38.31,38.31,38.28,38.29,11000.0,23.0533,23.0533,23.0352,23.0412,11000.0
2006-11-10 13:40:00,38.29,38.31,38.28,38.31,13400.0,23.0412,23.0533,23.0352,23.0533,13400.0
2006-11-10 13:45:00,38.3,38.32,38.3,38.32,9700.0,23.0472,23.0593,23.0472,23.0593,9700.0
2006-11-10 13:50:00,38.32,38.34,38.31,38.31,9600.0,23.0593,23.0713,23.0533,23.0533,9600.0
2006-11-10 13:55:00,38.32,38.34,38.3,38.33,8400.0,23.0593,23.0713,23.0472,23.0653,8400.0
2006-11-10 14:00:00,38.32,38.33,38.3,38.33,7600.0,23.0593,23.0653,23.0472,23.0653,7600.0
2006-11-10 14:05:00,38.33,38.34,38.31,38.33,8200.0,23.0653,23.0713,23.0533,23.0653,8200.0
2006-11-10 14:10:00,38.33,38.37,38.33,38.34,15900.0,23.0653,23.0894,23.0653,23.0713,15900.0
2006-11-10 14:15:00,38.34,38.37,38.33,38.37,15700.0,23.0713,23.0894,23.0653,23.0894,15700.0
2006-11-10 14:20:00,38.36,38.38,38.33,38.33,15700.0,23.0833,23.0954,23.0653,23.0653,15700.0
2006-11-10 14:25:00,38.33,38.4,38.33,38.36,55500.0,23.0653,23.1074,23.0653,23.0833,55500.0
2006-11-10 14:30:00,38.36,38.37,38.35,38.37,12600.0,23.0833,23.0894,23.0773,23.0894,12600.0
2006-11-10 14:35:00,38.37,38.39,38.36,38.39,12400.0,23.0894,23.1014,23.0833,23.1014,12400.0
2006-11-10 14:40:00,38.37,38.4,38.37,38.39,21400.0,23.0894,23.1074,23.0894,23.1014,21400.0
2006-11-10 14:45:00,38.4,38.44,38.39,38.4,85500.0,23.1074,23.1315,23.1014,23.1074,85500.0
2006-11-10 14:50:00,38.4,38.41,38.39,38.4,16700.0,23.1074,23.1134,23.1014,23.1074,16700.0
2006-11-10 14:55:00,38.4,38.44,38.4,38.44,32500.0,23.1074,23.1315,23.1074,23.1315,32500.0
2006-11-10 15:00:00,38.45,38.45,38.41,38.43,20800.0,23.1375,23.1375,23.1134,23.1255,20800.0
2006-11-10 15:05:00,38.43,38.45,38.4,38.45,55300.0,23.1255,23.1375,23.1074,23.1375,55300.0
2006-11-10 15:10:00,38.45,38.55,38.44,38.55,66100.0,23.1375,23.1977,23.1315,23.1977,66100.0
2006-11-10 15:15:00,38.55,38.55,38.47,38.48,39400.0,23.1977,23.1977,23.1495,23.1555,39400.0
2006-11-10 15:20:00,38.47,38.49,38.44,38.45,32700.0,23.1495,23.1616,23.1315,23.1375,32700.0
2006-11-10 15:25:00,38.45,38.59,38.44,38.58,91600.0,23.1375,23.2217,23.1315,23.2157,91600.0
2006-11-10 15:30:00,38.57,38.6,38.55,38.59,83200.0,23.2097,23.2278,23.1977,23.2217,83200.0
2006-11-10 15:35:00,38.6,38.6,38.58,38.58,26400.0,23.2278,23.2278,23.2157,23.2157,26400.0
2006-11-10 15:40:00,38.59,38.63,38.58,38.63,126700.0,23.2217,23.2458,23.2157,23.2458,126700.0
2006-11-10 15:45:00,38.63,38.63,38.56,38.59,55100.0,23.2458,23.2458,23.2037,23.2217,55100.0
2006-11-10 15:50:00,38.59,38.6,38.56,38.56,28200.0,23.2217,23.2278,23.2037,23.2037,28200.0
2006-11-10 15:55:00,38.57,38.58,38.52,38.55,168600.0,23.2097,23.2157,23.1796,23.1977,168600.0
2006-11-13 09:30:00,38.49,38.52,38.43,38.51,39800.0,23.1616,23.1796,23.1255,23.1736,39800.0
2006-11-13 09:35:00,38.51,38.61,38.5,38.5,29900.0,23.1736,23.2338,23.1676,23.1676,29900.0
2006-11-13 09:40:00,38.5,38.61,38.49,38.5,28500.0,23.1676,23.2338,23.1616,23.1676,28500.0
2006-11-13 09:45:00,38.49,38.52,38.42,38.49,17300.0,23.1616,23.1796,23.1194,23.1616,17300.0
2006-11-13 09:50:00,38.49,38.51,38.45,38.51,24100.0,23.1616,23.1736,23.1375,23.1736,24100.0
2006-11-13 09:55:00,38.51,38.53,38.49,38.51,22300.0,23.1736,23.1856,23.1616,23.1736,22300.0
2006-11-13 10:00:00,38.5,38.57,38.5,38.51,59700.0,23.1676,23.2097,23.1676,23.1736,59700.0
2006-11-13 10:05:00,38.51,38.53,38.49,38.53,15100.0,23.1736,23.1856,23.1616,23.1856,15100.0
2006-11-13 10:10:00,38.53,38.53,38.49,38.5,44400.0,23.1856,23.1856,23.1616,23.1676,44400.0
2006-11-13 10:15:00,38.5,38.51,38.49,38.5,26500.0,23.1676,23.1736,23.1616,23.1676,26500.0
2006-11-13 10:20:00,38.5,38.52,38.49,38.49,14000.0,23.1676,23.1796,23.1616,23.1616,14000.0
2006-11-13 10:25:00,38.5,38.5,38.49,38.5,9700.0,23.1676,23.1676,23.1616,23.1676,9700.0
2006-11-13 10:30:00,38.5,38.52,38.49,38.49,29700.0,23.1676,23.1796,23.1616,23.1616,29700.0
2006-11-13 10:35:00,38.5,38.5,38.47,38.47,10900.0,23.1676,23.1676,23.1495,23.1495,10900.0
2006-11-13 10:40:00,38.47,38.47,38.46,38.47,6100.0,23.1495,23.1495,23.1435,23.1495,6100.0
2006-11-13 10:45:00,38.47,38.49,38.47,38.49,8000.0,23.1495,23.1616,23.1495,23.1616,8000.0
2006-11-13 10:50:00,38.5,38.52,38.49,38.51,61100.0,23.1676,23.1796,23.1616,23.1736,61100.0
2006-11-13 10:55:00,38.51,38.52,38.5,38.51,3600.0,23.1736,23.1796,23.1676,23.1736,3600.0
2006-11-13 11:00:00,38.52,38.56,38.51,38.54,11800.0,23.1796,23.2037,23.1736,23.1917,11800.0
2006-11-13 11:05:00,38.55,38.55,38.48,38.48,22000.0,23.1977,23.1977,23.1555,23.1555,22000.0
2006-11-13 11:10:00,38.47,38.5,38.47,38.48,10300.0,23.1495,23.1676,23.1495,23.1555,10300.0
2006-11-13 11:15:00,38.49,38.55,38.49,38.54,11800.0,23.1616,23.1977,23.1616,23.1917,11800.0
2006-11-13 11:20:00,38.55,38.58,38.55,38.56,52700.0,23.1977,23.2157,23.1977,23.2037,52700.0
2006-11-13 11:25:00,38.55,38.55,38.49,38.49,15300.0,23.1977,23.1977,23.1616,23.1616,15300.0
2006-11-13 11:30:00,38.49,38.5,38.48,38.49,11200.0,23.1616,23.1676,23.1555,23.1616,11200.0
2006-11-13 11:35:00,38.49,38.51,38.46,38.47,21400.0,23.1616,23.1736,23.1435,23.1495,21400.0
2006-11-13 11:40:00,38.46,38.47,38.43,38.43,9600.0,23.1435,23.1495,23.1255,23.1255,9600.0
2006-11-13 11:45:00,38.43,38.46,38.42,38.45,14800.0,23.1255,23.1435,23.1194,23.1375,14800.0
2006-11-13 11:50:00,38.45,38.47,38.45,38.46,12000.0,23.1375,23.1495,23.1375,23.1435,12000.0
2006-11-13 11:55:00,38.47,38.47,38.44,38.46,35800.0,23.1495,23.1495,23.1315,23.1435,35800.0
2006-11-13 12:00:00,38.45,38.48,38.44,38.48,31600.0,23.1375,23.1555,23.1315,23.1555,31600.0
2006-11-13 12:05:00,38.48,38.48,38.45,38.46,23000.0,23.1555,23.1555,23.1375,23.1435,23000.0
2006-11-13 12:10:00,38.47,38.47,38.45,38.46,9100.0,23.1495,23.1495,23.1375,23.1435,9100.0
2006-11-13 12:15:00,38.46,38.47,38.45,38.45,10400.0,23.1435,23.1495,23.1375,23.1375,10400.0
2006-11-13 12:20:00,38.45,38.45,38.43,38.45,30000.0,23.1375,23.1375,23.1255,23.1375,30000.0
2006-11-13 12:25:00,38.46,38.46,38.44,38.45,11600.0,23.1435,23.1435,23.1315,23.1375,11600.0
2006-11-13 12:30:00,38.45,38.48,38.45,38.45,13600.0,23.1375,23.1555,23.1375,23.1375,13600.0
2006-11-13 12:35:00,38.45,38.46,38.43,38.43,34900.0,23.1375,23.1435,23.1255,23.1255,34900.0
2006-11-13 12:40:00,38.43,38.44,38.42,38.42,11700.0,23.1255,23.1315,23.1194,23.1194,11700.0
2006-11-13 12:45:00,38.42,38.43,38.34,38.34,27300.0,23.1194,23.1255,23.0713,23.0713,27300.0
2006-11-13 12:50:00,38.34,38.38,38.32,38.33,18400.0,23.0713,23.0954,23.0593,23.0653,18400.0
2006-11-13 12:55:00,38.33,38.37,38.32,38.35,15800.0,23.0653,23.0894,23.0593,23.0773,15800.0
2006-11-13 13:00:00,38.35,38.39,38.35,38.36,2800.0,23.0773,23.1014,23.0773,23.0833,2800.0
2006-11-13 13:05:00,38.37,38.39,38.36,38.37,5900.0,23.0894,23.1014,23.0833,23.0894,5900.0
2006-11-13 13:10:00,38.38,38.4,38.36,38.39,3700.0,23.0954,23.1074,23.0833,23.1014,3700.0
2006-11-13 13:15:00,38.39,38.41,38.38,38.38,5400.0,23.1014,23.1134,23.0954,23.0954,5400.0
2006-11-13 13:20:00,38.38,38.39,38.33,38.34,11100.0,23.0954,23.1014,23.0653,23.0713,11100.0
2006-11-13 13:25:00,38.32,38.35,38.32,38.33,3200.0,23.0593,23.0773,23.0593,23.0653,3200.0
2006-11-13 13:30:00,38.33,38.33,38.28,38.29,21800.0,23.0653,23.0653,23.0352,23.0412,21800.0
2006-11-13 13:35:00,38.28,38.3,38.26,38.28,24000.0,23.0352,23.0472,23.0232,23.0352,24000.0
2006-11-13 13:40:00,38.27,38.27,38.25,38.25,17500.0,23.0292,23.0292,23.0171,23.0171,17500.0
2006-11-13 13:45:00,38.26,38.3,38.23,38.3,16600.0,23.0232,23.0472,23.0051,23.0472,16600.0
2006-11-13 13:50:00,38.3,38.39,38.3,38.35,24000.0,23.0472,23.1014,23.0472,23.0773,24000.0
2006-11-13 13:55:00,38.35,38.37,38.34,38.36,8100.0,23.0773,23.0894,23.0713,23.0833,8100.0
2006-11-13 14:00:00,38.35,38.37,38.31,38.32,11000.0,23.0773,23.0894,23.0533,23.0593,11000.0
2006-11-13 14:05:00,38.33,38.35,38.32,38.33,5600.0,23.0653,23.0773,23.0593,23.0653,5600.0
2006-11-13 14:10:00,38.32,38.35,38.28,38.35,15500.0,23.0593,23.0773,23.0352,23.0773,15500.0
2006-11-13 14:15:00,38.35,38.37,38.34,38.35,6700.0,23.0773,23.0894,23.0713,23.0773,6700.0
2006-11-13 14:20:00,38.35,38.35,38.28,38.29,27200.0,23.0773,23.0773,23.0352,23.0412,27200.0
2006-11-13 14:25:00,38.29,38.3,38.28,38.3,25200.0,23.0412,23.0472,23.0352,23.0472,25200.0
2006-11-13 14:30:00,38.3,38.33,38.28,38.32,30300.0,23.0472,23.0653,23.0352,23.0593,30300.0
2006-11-13 14:35:00,38.32,38.35,38.29,38.3,39100.0,23.0593,23.0773,23.0412,23.0472,39100.0
2006-11-13 14:40:00,38.32,38.34,38.29,38.29,32200.0,23.0593,23.0713,23.0412,23.0412,32200.0
2006-11-13 14:45:00,38.28,38.28,38.2,38.23,38600.0,23.0352,23.0352,22.9871,23.0051,38600.0
2006-11-13 14:50:00,38.24,38.3,38.22,38.3,12500.0,23.0111,23.0472,22.9991,23.0472,12500.0
2006-11-13 14:55:00,38.31,38.36,38.29,38.29,16000.0,23.0533,23.0833,23.0412,23.0412,16000.0
2006-11-13 15:00:00,38.29,38.31,38.27,38.27,13700.0,23.0412,23.0533,23.0292,23.0292,13700.0
2006-11-13 15:05:00,38.28,38.29,38.24,38.25,22300.0,23.0352,23.0412,23.0111,23.0171,22300.0
2006-11-13 15:10:00,38.25,38.29,38.24,38.29,7200.0,23.0171,23.0412,23.0111,23.0412,7200.0
2006-11-13 15:15:00,38.28,38.3,38.27,38.29,12400.0,23.0352,23.0472,23.0292,23.0412,12400.0
2006-11-13 15:20:00,38.3,38.3,38.26,38.27,13200.0,23.0472,23.0472,23.0232,23.0292,13200.0
2006-11-13 15:25:00,38.27,38.28,38.26,38.26,10000.0,23.0292,23.0352,23.0232,23.0232,10000.0
2006-11-13 15:30:00,38.26,38.3,38.23,38.3,22400.0,23.0232,23.0472,23.0051,23.0472,22400.0
2006-11-13 15:35:00,38.3,38.31,38.27,38.28,20600.0,23.0472,23.0533,23.0292,23.0352,20600.0
2006-11-13 15:40:00,38.28,38.32,38.28,38.32,24200.0,23.0352,23.0593,23.0352,23.0593,24200.0
2006-11-13 15:45:00,38.31,38.38,38.31,38.36,54600.0,23.0533,23.0954,23.0533,23.0833,54600.0
2006-11-13 15:50:00,38.36,38.39,38.34,38.36,30200.0,23.0833,23.1014,23.0713,23.0833,30200.0
2006-11-13 15:55:00,38.36,38.37,38.31,38.33,46300.0,23.0833,23.0894,23.0533,23.0653,46300.0
2006-11-14 09:30:00,38.42,38.42,38.37,38.42,25200.0,23.1194,23.1194,23.0894,23.1194,25200.0
2006-11-14 09:35:00,38.4,38.4,38.35,38.35,8500.0,23.1074,23.1074,23.0773,23.0773,8500.0
2006-11-14 09:40:00,38.33,38.38,38.31,38.35,9200.0,23.0653,23.0954,23.0533,23.0773,9200.0
2006-11-14 09:45:00,38.36,38.37,38.34,38.36,13900.0,23.0833,23.0894,23.0713,23.0833,13900.0
2006-11-14 09:50:00,38.36,38.41,38.33,38.34,23400.0,23.0833,23.1134,23.0653,23.0713,23400.0
2006-11-14 09:55:00,38.34,38.36,38.28,38.32,13100.0,23.0713,23.0833,23.0352,23.0593,13100.0
2006-11-14 10:00:00,38.33,38.39,38.32,38.37,11700.0,23.0653,23.1014,23.0593,23.0894,11700.0
2006-11-14 10:05:00,38.36,38.39,38.31,38.33,7600.0,23.0833,23.1014,23.0533,23.0653,7600.0
2006-11-14 10:10:00,38.33,38.35,38.26,38.27,10700.0,23.0653,23.0773,23.0232,23.0292,10700.0
2006-11-14 10:15:00,38.27,38.29,38.26,38.27,10300.0,23.0292,23.0412,23.0232,23.0292,10300.0
2006-11-14 10:20:00,38.27,38.27,38.19,38.21,15100.0,23.0292,23.0292,22.981,22.9931,15100.0
2006-11-14 10:25:00,38.21,38.21,38.11,38.14,13400.0,22.9931,22.9931,22.9329,22.951,13400.0
2006-11-14 10:30:00,38.15,38.15,38.08,38.1,22500.0,22.957,22.957,22.9148,22.9269,22500.0
2006-11-14 10:35:00,38.11,38.14,38.1,38.13,7400.0,22.9329,22.951,22.9269,22.9449,7400.0
2006-11-14 10:40:00,38.13,38.16,38.09,38.1,11700.0,22.9449,22.963,22.9209,22.9269,11700.0
2006-11-14 10:45:00,38.1,38.13,38.08,38.13,15600.0,22.9269,22.9449,22.9148,22.9449,15600.0
2006-11-14 10:50:00,38.13,38.17,38.13,38.17,11900.0,22.9449,22.969,22.9449,22.969,11900.0
2006-11-14 10:55:00,38.15,38.17,38.15,38.16,5300.0,22.957,22.969,22.957,22.963,5300.0
2006-11-14 11:00:00,38.15,38.17,38.08,38.09,14900.0,22.957,22.969,22.9148,22.9209,14900.0
2006-11-14 11:05:00,38.1,38.14,38.09,38.13,13900.0,22.9269,22.951,22.9209,22.9449,13900.0
2006-11-14 11:10:00,38.13,38.14,38.09,38.1,9100.0,22.9449,22.951,22.9209,22.9269,9100.0
2006-11-14 11:15:00,38.1,38.12,38.08,38.1,11300.0,22.9269,22.9389,22.9148,22.9269,11300.0
2006-11-14 11:20:00,38.1,38.1,38.04,38.05,13500.0,22.9269,22.9269,22.8908,22.8968,13500.0
2006-11-14 11:25:00,38.04,38.05,38.03,38.05,13300.0,22.8908,22.8968,22.8848,22.8968,13300.0
2006-11-14 11:30:00,38.05,38.06,37.99,38.0,46200.0,22.8968,22.9028,22.8607,22.8667,46200.0
2006-11-14 11:35:00,38.0,38.02,37.99,38.01,20600.0,22.8667,22.8787,22.8607,22.8727,20600.0
2006-11-14 11:40:00,38.0,38.02,37.98,37.98,29200.0,22.8667,22.8787,22.8547,22.8547,29200.0
2006-11-14 11:45:00,37.98,37.98,37.93,37.94,29700.0,22.8547,22.8547,22.8246,22.8306,29700.0
2006-11-14 11:50:00,37.95,37.96,37.91,37.92,22800.0,22.8366,22.8426,22.8125,22.8186,22800.0
2006-11-14 11:55:00,37.92,37.93,37.91,37.91,36000.0,22.8186,22.8246,22.8125,22.8125,36000.0
2006-11-14 12:00:00,37.91,37.93,37.9,37.92,51800.0,22.8125,22.8246,22.8065,22.8186,51800.0
2006-11-14 12:05:00,37.93,37.95,37.91,37.95,25500.0,22.8246,22.8366,22.8125,22.8366,25500.0
2006-11-14 12:10:00,37.95,38.02,37.94,38.02,21400.0,22.8366,22.8787,22.8306,22.8787,21400.0
2006-11-14 12:15:00,38.01,38.02,37.95,37.96,31400.0,22.8727,22.8787,22.8366,22.8426,31400.0
2006-11-14 12:20:00,37.96,37.99,37.95,37.97,19900.0,22.8426,22.8607,22.8366,22.8487,19900.0
2006-11-14 12:25:00,37.97,37.98,37.93,37.98,46600.0,22.8487,22.8547,22.8246,22.8547,46600.0
2006-11-14 12:30:00,37.98,38.0,37.96,37.98,14100.0,22.8547,22.8667,22.8426,22.8547,14100.0
2006-11-14 12:35:00,37.98,38.01,37.97,37.99,20900.0,22.8547,22.8727,22.8487,22.8607,20900.0
2006-11-14 12:40:00,37.99,38.0,37.96,37.97,19000.0,22.8607,22.8667,22.8426,22.8487,19000.0
2006-11-14 12:45:00,37.97,38.01,37.96,38.0,14300.0,22.8487,22.8727,22.8426,22.8667,14300.0
2006-11-14 12:50:00,38.01,38.01,37.99,38.0,14100.0,22.8727,22.8727,22.8607,22.8667,14100.0
2006-11-14 12:55:00,37.99,38.01,37.99,37.99,24700.0,22.8607,22.8727,22.8607,22.8607,24700.0
2006-11-14 13:00:00,37.98,38.0,37.97,37.99,19100.0,22.8547,22.8667,22.8487,22.8607,19100.0
2006-11-14 13:05:00,37.99,38.0,37.97,37.98,8600.0,22.8607,22.8667,22.8487,22.8547,8600.0
2006-11-14 13:10:00,37.97,37.98,37.94,37.96,16100.0,22.8487,22.8547,22.8306,22.8426,16100.0
2006-11-14 13:15:00,37.95,37.96,37.91,37.91,19500.0,22.8366,22.8426,22.8125,22.8125,19500.0
2006-11-14 13:20:00,37.91,37.93,37.91,37.93,14700.0,22.8125,22.8246,22.8125,22.8246,14700.0
2006-11-14 13:25:00,37.93,37.94,37.9,37.91,31500.0,22.8246,22.8306,22.8065,22.8125,31500.0
2006-11-14 13:30:00,37.91,37.93,37.9,37.91,12600.0,22.8125,22.8246,22.8065,22.8125,12600.0
2006-11-14 13:35:00,37.9,37.93,37.9,37.93,8900.0,22.8065,22.8246,22.8065,22.8246,8900.0
2006-11-14 13:40:00,37.94,37.97,37.9,37.92,29100.0,22.8306,22.8487,22.8065,22.8186,29100.0
2006-11-14 13:45:00,37.91,37.97,37.91,37.97,12600.0,22.8125,22.8487,22.8125,22.8487,12600.0
2006-11-14 13:50:00,37.98,37.98,37.95,37.98,20700.0,22.8547,22.8547,22.8366,22.8547,20700.0
2006-11-14 13:55:00,37.97,37.97,37.88,37.91,80100.0,22.8487,22.8487,22.7945,22.8125,80100.0
2006-11-14 14:00:00,37.91,37.97,37.9,37.96,22500.0,22.8125,22.8487,22.8065,22.8426,22500.0
2006-11-14 14:05:00,37.96,38.0,37.95,38.0,182500.0,22.8426,22.8667,22.8366,22.8667,182500.0
2006-11-14 14:10:00,37.99,38.0,37.95,37.96,98300.0,22.8607,22.8667,22.8366,22.8426,98300.0
2006-11-14 14:15:00,37.96,37.98,37.95,37.96,7200.0,22.8426,22.8547,22.8366,22.8426,7200.0
2006-11-14 14:20:00,37.96,37.99,37.94,37.98,25700.0,22.8426,22.8607,22.8306,22.8547,25700.0
2006-11-14 14:25:00,37.98,38.0,37.96,37.99,18500.0,22.8547,22.8667,22.8426,22.8607,18500.0
2006-11-14 14:30:00,37.98,37.99,37.93,37.99,33700.0,22.8547,22.8607,22.8246,22.8607,33700.0
2006-11-14 14:35:00,37.98,38.01,37.95,37.99,54600.0,22.8547,22.8727,22.8366,22.8607,54600.0
2006-11-14 14:40:00,38.0,38.08,37.98,38.08,129300.0,22.8667,22.9148,22.8547,22.9148,129300.0
2006-11-14 14:45:00,38.09,38.11,38.0,38.05,159300.0,22.9209,22.9329,22.8667,22.8968,159300.0
2006-11-14 14:50:00,38.05,38.06,38.0,38.05,31800.0,22.8968,22.9028,22.8667,22.8968,31800.0
2006-11-14 14:55:00,38.06,38.07,38.04,38.04,46300.0,22.9028,22.9088,22.8908,22.8908,46300.0
2006-11-14 15:00:00,38.04,38.13,38.04,38.13,54700.0,22.8908,22.9449,22.8908,22.9449,54700.0
2006-11-14 15:05:00,38.11,38.14,38.08,38.08,30500.0,22.9329,22.951,22.9148,22.9148,30500.0
2006-11-14 15:10:00,38.09,38.11,38.07,38.08,33600.0,22.9209,22.9329,22.9088,22.9148,33600.0
2006-11-14 15:15:00,38.06,38.1,38.06,38.1,29800.0,22.9028,22.9269,22.9028,22.9269,29800.0
2006-11-14 15:20:00,38.09,38.1,38.05,38.06,58100.0,22.9209,22.9269,22.8968,22.9028,58100.0
2006-11-14 15:25:00,38.06,38.06,37.99,38.0,35900.0,22.9028,22.9028,22.8607,22.8667,35900.0
2006-11-14 15:30:00,38.0,38.01,38.0,38.01,31100.0,22.8667,22.8727,22.8667,22.8727,31100.0
2006-11-14 15:35:00,38.01,38.05,38.0,38.05,89400.0,22.8727,22.8968,22.8667,22.8968,89400.0
2006-11-14 15:40:00,38.05,38.08,38.03,38.07,31500.0,22.8968,22.9148,22.8848,22.9088,31500.0
2006-11-14 15:45:00,38.07,38.1,38.05,38.06,40400.0,22.9088,22.9269,22.8968,22.9028,40400.0
2006-11-14 15:50:00,38.06,38.09,38.06,38.07,36500.0,22.9028,22.9209,22.9028,22.9088,36500.0
2006-11-14 15:55:00,38.08,38.09,38.05,38.05,73300.0,22.9148,22.9209,22.8968,22.8968,73300.0
2006-11-15 09:30:00,38.07,38.14,38.05,38.14,38600.0,22.9088,22.951,22.8968,22.951,38600.0
2006-11-15 09:35:00,38.14,38.25,38.12,38.25,31700.0,22.951,23.0171,22.9389,23.0171,31700.0
2006-11-15 09:40:00,38.25,38.29,38.22,38.23,20800.0,23.0171,23.0412,22.9991,23.0051,20800.0
2006-11-15 09:45:00,38.23,38.25,38.23,38.24,27000.0,23.0051,23.0171,23.0051,23.0111,27000.0
2006-11-15 09:50:00,38.24,38.24,38.21,38.24,16800.0,23.0111,23.0111,22.9931,23.0111,16800.0
2006-11-15 09:55:00,38.24,38.3,38.23,38.27,55400.0,23.0111,23.0472,23.0051,23.0292,55400.0
2006-11-15 10:00:00,38.28,38.28,38.18,38.2,35300.0,23.0352,23.0352,22.975,22.9871,35300.0
2006-11-15 10:05:00,38.19,38.24,38.17,38.18,19000.0,22.981,23.0111,22.969,22.975,19000.0
2006-11-15 10:10:00,38.18,38.22,38.16,38.2,29800.0,22.975,22.9991,22.963,22.9871,29800.0
2006-11-15 10:15:00,38.19,38.2,38.15,38.18,26300.0,22.981,22.9871,22.957,22.975,26300.0
2006-11-15 10:20:00,38.19,38.22,38.19,38.22,77100.0,22.981,22.9991,22.981,22.9991,77100.0
2006-11-15 10:25:00,38.22,38.25,38.22,38.25,32000.0,22.9991,23.0171,22.9991,23.0171,32000.0
2006-11-15 10:30:00,38.25,38.28,38.22,38.28,13700.0,23.0171,23.0352,22.9991,23.0352,13700.0
2006-11-15 10:35:00,38.28,38.28,38.25,38.26,11300.0,23.0352,23.0352,23.0171,23.0232,11300.0
2006-11-15 10:40:00,38.26,38.28,38.26,38.28,28700.0,23.0232,23.0352,23.0232,23.0352,28700.0
2006-11-15 10:45:00,38.29,38.32,38.29,38.31,69100.0,23.0412,23.0593,23.0412,23.0533,69100.0
2006-11-15 10:50:00,38.3,38.31,38.27,38.28,19300.0,23.0472,23.0533,23.0292,23.0352,19300.0
2006-11-15 10:55:00,38.28,38.3,38.27,38.3,21700.0,23.0352,23.0472,23.0292,23.0472,21700.0
2006-11-15 11:00:00,38.29,38.29,38.23,38.24,60300.0,23.0412,23.0412,23.0051,23.0111,60300.0
2006-11-15 11:05:00,38.24,38.26,38.22,38.22,7200.0,23.0111,23.0232,22.9991,22.9991,7200.0
2006-11-15 11:10:00,38.23,38.23,38.15,38.21,14300.0,23.0051,23.0051,22.957,22.9931,14300.0
2006-11-15 11:15:00,38.21,38.25,38.2,38.25,48800.0,22.9931,23.0171,22.9871,23.0171,48800.0
2006-11-15 11:20:00,38.25,38.25,38.23,38.24,13800.0,23.0171,23.0171,23.0051,23.0111,13800.0
2006-11-15 11:25:00,38.23,38.24,38.22,38.23,12000.0,23.0051,23.0111,22.9991,23.0051,12000.0
2006-11-15 11:30:00,38.23,38.25,38.22,38.25,19000.0,23.0051,23.0171,22.9991,23.0171,19000.0
2006-11-15 11:35:00,38.24,38.24,38.19,38.2,21700.0,23.0111,23.0111,22.981,22.9871,21700.0
2006-11-15 11:40:00,38.21,38.22,38.18,38.22,9100.0,22.9931,22.9991,22.975,22.9991,9100.0
2006-11-15 11:45:00,38.22,38.24,38.22,38.23,23900.0,22.9991,23.0111,22.9991,23.0051,23900.0
2006-11-15 11:50:00,38.23,38.23,38.19,38.2,17500.0,23.0051,23.0051,22.981,22.9871,17500.0
2006-11-15 11:55:00,38.19,38.19,38.12,38.14,16100.0,22.981,22.981,22.9389,22.951,16100.0
2006-11-15 12:00:00,38.13,38.18,38.12,38.16,61900.0,22.9449,22.975,22.9389,22.963,61900.0
2006-11-15 12:05:00,38.17,38.18,38.16,38.18,15700.0,22.969,22.975,22.963,22.975,15700.0
2006-11-15 12:10:00,38.18,38.2,38.18,38.19,24400.0,22.975,22.9871,22.975,22.981,24400.0
2006-11-15 12:15:00,38.19,38.2,38.18,38.19,26800.0,22.981,22.9871,22.975,22.981,26800.0
2006-11-15 12:20:00,38.2,38.2,38.18,38.18,21900.0,22.9871,22.9871,22.975,22.975,21900.0
2006-11-15 12:25:00,38.19,38.19,38.17,38.17,10400.0,22.981,22.981,22.969,22.969,10400.0
2006-11-15 12:30:00,38.17,38.17,38.12,38.15,22200.0,22.969,22.969,22.9389,22.957,22200.0
2006-11-15 12:35:00,38.15,38.17,38.13,38.17,16100.0,22.957,22.969,22.9449,22.969,16100.0
2006-11-15 12:40:00,38.16,38.19,38.15,38.18,14600.0,22.963,22.981,22.957,22.975,14600.0
2006-11-15 12:45:00,38.17,38.19,38.17,38.19,16300.0,22.969,22.981,22.969,22.981,16300.0
2006-11-15 12:50:00,38.2,38.2,38.16,38.19,12800.0,22.9871,22.9871,22.963,22.981,12800.0
2006-11-15 12:55:00,38.19,38.21,38.19,38.21,30900.0,22.981,22.9931,22.981,22.9931,30900.0
2006-11-15 13:00:00,38.21,38.21,38.16,38.16,13500.0,22.9931,22.9931,22.963,22.963,13500.0
2006-11-15 13:05:00,38.16,38.18,38.16,38.18,10800.0,22.963,22.975,22.963,22.975,10800.0
2006-11-15 13:10:00,38.16,38.21,38.16,38.19,17200.0,22.963,22.9931,22.963,22.981,17200.0
2006-11-15 13:15:00,38.19,38.21,38.19,38.19,21600.0,22.981,22.9931,22.981,22.981,21600.0
2006-11-15 13:20:00,38.2,38.21,38.19,38.21,77000.0,22.9871,22.9931,22.981,22.9931,77000.0
2006-11-15 13:25:00,38.21,38.21,38.2,38.21,11600.0,22.9931,22.9931,22.9871,22.9931,11600.0
2006-11-15 13:30:00,38.21,38.24,38.21,38.23,26300.0,22.9931,23.0111,22.9931,23.0051,26300.0
2006-11-15 13:35:00,38.23,38.23,38.2,38.22,15600.0,23.0051,23.0051,22.9871,22.9991,15600.0
2006-11-15 13:40:00,38.22,38.25,38.21,38.23,23600.0,22.9991,23.0171,22.9931,23.0051,23600.0
2006-11-15 13:45:00,38.22,38.24,38.21,38.24,16000.0,22.9991,23.0111,22.9931,23.0111,16000.0
2006-11-15 13:50:00,38.24,38.24,38.21,38.22,22700.0,23.0111,23.0111,22.9931,22.9991,22700.0
2006-11-15 13:55:00,38.22,38.23,38.19,38.19,12000.0,22.9991,23.0051,22.981,22.981,12000.0
2006-11-15 14:00:00,38.18,38.22,38.17,38.22,28600.0,22.975,22.9991,22.969,22.9991,28600.0
2006-11-15 14:05:00,38.21,38.22,38.17,38.2,20600.0,22.9931,22.9991,22.969,22.9871,20600.0
2006-11-15 14:10:00,38.2,38.3,38.2,38.3,38600.0,22.9871,23.0472,22.9871,23.0472,38600.0
2006-11-15 14:15:00,38.29,38.29,38.2,38.22,26600.0,23.0412,23.0412,22.9871,22.9991,26600.0
2006-11-15 14:20:00,38.23,38.23,38.2,38.21,16000.0,23.0051,23.0051,22.9871,22.9931,16000.0
2006-11-15 14:25:00,38.22,38.22,38.2,38.2,15300.0,22.9991,22.9991,22.9871,22.9871,15300.0
2006-11-15 14:30:00,38.2,38.21,38.2,38.2,10500.0,22.9871,22.9931,22.9871,22.9871,10500.0
2006-11-15 14:35:00,38.2,38.2,38.15,38.17,25000.0,22.9871,22.9871,22.957,22.969,25000.0
2006-11-15 14:40:00,38.16,38.19,38.16,38.19,17100.0,22.963,22.981,22.963,22.981,17100.0
2006-11-15 14:45:00,38.19,38.22,38.15,38.22,20900.0,22.981,22.9991,22.957,22.9991,20900.0
2006-11-15 14:50:00,38.22,38.22,38.16,38.16,13900.0,22.9991,22.9991,22.963,22.963,13900.0
2006-11-15 14:55:00,38.16,38.18,38.15,38.18,19200.0,22.963,22.975,22.957,22.975,19200.0
2006-11-15 15:00:00,38.17,38.22,38.17,38.22,20900.0,22.969,22.9991,22.969,22.9991,20900.0
2006-11-15 15:05:00,38.22,38.23,38.2,38.23,59000.0,22.9991,23.0051,22.9871,23.0051,59000.0
2006-11-15 15:10:00,38.22,38.24,38.22,38.22,28600.0,22.9991,23.0111,22.9991,22.9991,28600.0
2006-11-15 15:15:00,38.23,38.24,38.21,38.22,12900.0,23.0051,23.0111,22.9931,22.9991,12900.0
2006-11-15 15:20:00,38.23,38.24,38.21,38.21,18500.0,23.0051,23.0111,22.9931,22.9931,18500.0
2006-11-15 15:25:00,38.21,38.23,38.2,38.23,16400.0,22.9931,23.0051,22.9871,23.0051,16400.0
2006-11-15 15:30:00,38.22,38.26,38.21,38.22,33600.0,22.9991,23.0232,22.9931,22.9991,33600.0
2006-11-15 15:35:00,38.22,38.26,38.21,38.26,31700.0,22.9991,23.0232,22.9931,23.0232,31700.0
2006-11-15 15:40:00,38.25,38.26,38.23,38.23,36300.0,23.0171,23.0232,23.0051,23.0051,36300.0
2006-11-15 15:45:00,38.23,38.25,38.21,38.25,36800.0,23.0051,23.0171,22.9931,23.0171,36800.0
2006-11-15 15:50:00,38.25,38.25,38.2,38.2,67800.0,23.0171,23.0171,22.9871,22.9871,67800.0
2006-11-15 15:55:00,38.21,38.25,38.21,38.23,41400.0,22.9931,23.0171,22.9931,23.0051,41400.0
2006-11-16 09:30:00,38.4,38.45,38.37,38.45,33800.0,23.1074,23.1375,23.0894,23.1375,33800.0
2006-11-16 09:35:00,38.45,38.45,38.34,38.38,20200.0,23.1375,23.1375,23.0713,23.0954,20200.0
2006-11-16 09:40:00,38.38,38.44,38.36,38.44,15200.0,23.0954,23.1315,23.0833,23.1315,15200.0
2006-11-16 09:45:00,38.42,38.44,38.37,38.39,19300.0,23.1194,23.1315,23.0894,23.1014,19300.0
2006-11-16 09:50:00,38.39,38.42,38.36,38.39,17500.0,23.1014,23.1194,23.0833,23.1014,17500.0
2006-11-16 09:55:00,38.38,38.49,38.38,38.44,11000.0,23.0954,23.1616,23.0954,23.1315,11000.0
2006-11-16 10:00:00,38.45,38.47,38.44,38.45,14700.0,23.1375,23.1495,23.1315,23.1375,14700.0
2006-11-16 10:05:00,38.45,38.47,38.42,38.45,14000.0,23.1375,23.1495,23.1194,23.1375,14000.0
2006-11-16 10:10:00,38.46,38.49,38.44,38.46,12600.0,23.1435,23.1616,23.1315,23.1435,12600.0
2006-11-16 10:15:00,38.46,38.49,38.44,38.48,23500.0,23.1435,23.1616,23.1315,23.1555,23500.0
2006-11-16 10:20:00,38.49,38.52,38.48,38.52,36900.0,23.1616,23.1796,23.1555,23.1796,36900.0
2006-11-16 10:25:00,38.51,38.51,38.48,38.49,10100.0,23.1736,23.1736,23.1555,23.1616,10100.0
2006-11-16 10:30:00,38.48,38.5,38.47,38.49,9000.0,23.1555,23.1676,23.1495,23.1616,9000.0
2006-11-16 10:35:00,38.5,38.51,38.43,38.43,7200.0,23.1676,23.1736,23.1255,23.1255,7200.0
2006-11-16 10:40:00,38.42,38.42,38.36,38.39,21900.0,23.1194,23.1194,23.0833,23.1014,21900.0
2006-11-16 10:45:00,38.39,38.44,38.39,38.41,14900.0,23.1014,23.1315,23.1014,23.1134,14900.0
2006-11-16 10:50:00,38.41,38.41,38.34,38.35,20100.0,23.1134,23.1134,23.0713,23.0773,20100.0
2006-11-16 10:55:00,38.35,38.36,38.33,38.36,7000.0,23.0773,23.0833,23.0653,23.0833,7000.0
2006-11-16 11:00:00,38.36,38.38,38.36,38.38,16100.0,23.0833,23.0954,23.0833,23.0954,16100.0
2006-11-16 11:05:00,38.4,38.4,38.36,38.39,6600.0,23.1074,23.1074,23.0833,23.1014,6600.0
2006-11-16 11:10:00,38.41,38.42,38.39,38.4,10700.0,23.1134,23.1194,23.1014,23.1074,10700.0
2006-11-16 11:15:00,38.4,38.45,38.4,38.44,6800.0,23.1074,23.1375,23.1074,23.1315,6800.0
2006-11-16 11:20:00,38.45,38.45,38.42,38.43,35000.0,23.1375,23.1375,23.1194,23.1255,35000.0
2006-11-16 11:25:00,38.42,38.44,38.41,38.43,12000.0,23.1194,23.1315,23.1134,23.1255,12000.0
2006-11-16 11:30:00,38.42,38.43,38.42,38.43,10600.0,23.1194,23.1255,23.1194,23.1255,10600.0
2006-11-16 11:35:00,38.42,38.42,38.4,38.41,9900.0,23.1194,23.1194,23.1074,23.1134,9900.0
2006-11-16 11:40:00,38.41,38.45,38.41,38.45,11600.0,23.1134,23.1375,23.1134,23.1375,11600.0
2006-11-16 11:45:00,38.45,38.45,38.42,38.44,48800.0,23.1375,23.1375,23.1194,23.1315,48800.0
2006-11-16 11:50:00,38.44,38.45,38.43,38.43,28800.0,23.1315,23.1375,23.1255,23.1255,28800.0
2006-11-16 11:55:00,38.44,38.44,38.42,38.43,7800.0,23.1315,23.1315,23.1194,23.1255,7800.0
2006-11-16 12:00:00,38.42,38.43,38.4,38.41,12400.0,23.1194,23.1255,23.1074,23.1134,12400.0
2006-11-16 12:05:00,38.41,38.44,38.41,38.44,16500.0,23.1134,23.1315,23.1134,23.1315,16500.0
2006-11-16 12:10:00,38.43,38.44,38.42,38.42,31400.0,23.1255,23.1315,23.1194,23.1194,31400.0
2006-11-16 12:15:00,38.42,38.42,38.38,38.4,8300.0,23.1194,23.1194,23.0954,23.1074,8300.0
2006-11-16 12:20:00,38.39,38.4,38.35,38.37,5800.0,23.1014,23.1074,23.0773,23.0894,5800.0
2006-11-16 12:25:00,38.37,38.37,38.35,38.37,5700.0,23.0894,23.0894,23.0773,23.0894,5700.0
2006-11-16 12:30:00,38.37,38.38,38.36,38.36,5400.0,23.0894,23.0954,23.0833,23.0833,5400.0
2006-11-16 12:35:00,38.36,38.37,38.35,38.36,12300.0,23.0833,23.0894,23.0773,23.0833,12300.0
2006-11-16 12:40:00,38.35,38.38,38.35,38.37,9700.0,23.0773,23.0954,23.0773,23.0894,9700.0
2006-11-16 12:45:00,38.38,38.39,38.38,38.38,5200.0,23.0954,23.1014,23.0954,23.0954,5200.0
2006-11-16 12:50:00,38.37,38.39,38.35,38.36,6600.0,23.0894,23.1014,23.0773,23.0833,6600.0
2006-11-16 12:55:00,38.36,38.36,38.35,38.35,12200.0,23.0833,23.0833,23.0773,23.0773,12200.0
2006-11-16 13:00:00,38.37,38.4,38.35,38.4,8400.0,23.0894,23.1074,23.0773,23.1074,8400.0
2006-11-16 13:05:00,38.4,38.42,38.39,38.41,9000.0,23.1074,23.1194,23.1014,23.1134,9000.0
2006-11-16 13:10:00,38.42,38.47,38.42,38.47,6700.0,23.1194,23.1495,23.1194,23.1495,6700.0
2006-11-16 13:15:00,38.47,38.49,38.47,38.49,10100.0,23.1495,23.1616,23.1495,23.1616,10100.0
2006-11-16 13:20:00,38.49,38.51,38.49,38.5,17600.0,23.1616,23.1736,23.1616,23.1676,17600.0
2006-11-16 13:25:00,38.51,38.51,38.49,38.5,12300.0,23.1736,23.1736,23.1616,23.1676,12300.0
2006-11-16 13:30:00,38.5,38.5,38.49,38.49,20500.0,23.1676,23.1676,23.1616,23.1616,20500.0
2006-11-16 13:35:00,38.49,38.49,38.47,38.49,9000.0,23.1616,23.1616,23.1495,23.1616,9000.0
2006-11-16 13:40:00,38.49,38.49,38.47,38.48,10000.0,23.1616,23.1616,23.1495,23.1555,10000.0
2006-11-16 13:45:00,38.49,38.5,38.47,38.5,12100.0,23.1616,23.1676,23.1495,23.1676,12100.0
2006-11-16 13:50:00,38.48,38.51,38.48,38.49,31100.0,23.1555,23.1736,23.1555,23.1616,31100.0
2006-11-16 13:55:00,38.49,38.51,38.46,38.47,20000.0,23.1616,23.1736,23.1435,23.1495,20000.0
2006-11-16 14:00:00,38.47,38.48,38.43,38.43,9100.0,23.1495,23.1555,23.1255,23.1255,9100.0
2006-11-16 14:05:00,38.45,38.45,38.42,38.45,5700.0,23.1375,23.1375,23.1194,23.1375,5700.0
2006-11-16 14:10:00,38.45,38.46,38.43,38.46,6900.0,23.1375,23.1435,23.1255,23.1435,6900.0
2006-11-16 14:15:00,38.46,38.48,38.46,38.47,6700.0,23.1435,23.1555,23.1435,23.1495,6700.0
2006-11-16 14:20:00,38.47,38.49,38.47,38.49,8100.0,23.1495,23.1616,23.1495,23.1616,8100.0
2006-11-16 14:25:00,38.49,38.49,38.46,38.47,10700.0,23.1616,23.1616,23.1435,23.1495,10700.0
2006-11-16 14:30:00,38.46,38.46,38.42,38.43,6400.0,23.1435,23.1435,23.1194,23.1255,6400.0
2006-11-16 14:35:00,38.43,38.49,38.43,38.49,13100.0,23.1255,23.1616,23.1255,23.1616,13100.0
2006-11-16 14:40:00,38.48,38.53,38.48,38.52,16500.0,23.1555,23.1856,23.1555,23.1796,16500.0
2006-11-16 14:45:00,38.51,38.52,38.49,38.5,71600.0,23.1736,23.1796,23.1616,23.1676,71600.0
2006-11-16 14:50:00,38.49,38.51,38.47,38.5,9800.0,23.1616,23.1736,23.1495,23.1676,9800.0
2006-11-16 14:55:00,38.51,38.52,38.49,38.52,8500.0,23.1736,23.1796,23.1616,23.1796,8500.0
2006-11-16 15:00:00,38.51,38.52,38.49,38.52,13100.0,23.1736,23.1796,23.1616,23.1796,13100.0
2006-11-16 15:05:00,38.52,38.52,38.49,38.51,15100.0,23.1796,23.1796,23.1616,23.1736,15100.0
2006-11-16 15:10:00,38.52,38.52,38.49,38.51,21400.0,23.1796,23.1796,23.1616,23.1736,21400.0
2006-11-16 15:15:00,38.51,38.52,38.49,38.5,32400.0,23.1736,23.1796,23.1616,23.1676,32400.0
2006-11-16 15:20:00,38.5,38.51,38.47,38.48,27800.0,23.1676,23.1736,23.1495,23.1555,27800.0
2006-11-16 15:25:00,38.48,38.49,38.46,38.48,7800.0,23.1555,23.1616,23.1435,23.1555,7800.0
2006-11-16 15:30:00,38.48,38.49,38.42,38.42,12300.0,23.1555,23.1616,23.1194,23.1194,12300.0
2006-11-16 15:35:00,38.43,38.45,38.42,38.45,12200.0,23.1255,23.1375,23.1194,23.1375,12200.0
2006-11-16 15:40:00,38.45,38.48,38.44,38.47,16600.0,23.1375,23.1555,23.1315,23.1495,16600.0
2006-11-16 15:45:00,38.47,38.47,38.42,38.43,19800.0,23.1495,23.1495,23.1194,23.1255,19800.0
2006-11-16 15:50:00,38.43,38.46,38.42,38.44,18700.0,23.1255,23.1435,23.1194,23.1315,18700.0
2006-11-16 15:55:00,38.46,38.46,38.45,38.45,25400.0,23.1435,23.1435,23.1375,23.1375,25400.0
2006-11-17 09:30:00,38.23,38.23,38.09,38.2,303900.0,23.0051,23.0051,22.9209,22.9871,303900.0
2006-11-17 09:35:00,38.2,38.24,38.15,38.19,14000.0,22.9871,23.0111,22.957,22.981,14000.0
2006-11-17 09:40:00,38.2,38.24,38.2,38.24,16500.0,22.9871,23.0111,22.9871,23.0111,16500.0
2006-11-17 09:45:00,38.24,38.24,38.19,38.22,6800.0,23.0111,23.0111,22.981,22.9991,6800.0
2006-11-17 09:50:00,38.23,38.25,38.21,38.23,9500.0,23.0051,23.0171,22.9931,23.0051,9500.0
2006-11-17 09:55:00,38.22,38.23,38.2,38.22,4300.0,22.9991,23.0051,22.9871,22.9991,4300.0
2006-11-17 10:00:00,38.22,38.22,38.17,38.21,6600.0,22.9991,22.9991,22.969,22.9931,6600.0
2006-11-17 10:05:00,38.22,38.25,38.2,38.23,10900.0,22.9991,23.0171,22.9871,23.0051,10900.0
2006-11-17 10:10:00,38.24,38.25,38.23,38.23,5000.0,23.0111,23.0171,23.0051,23.0051,5000.0
2006-11-17 10:15:00,38.23,38.26,38.19,38.26,16700.0,23.0051,23.0232,22.981,23.0232,16700.0
2006-11-17 10:20:00,38.26,38.28,38.25,38.28,8800.0,23.0232,23.0352,23.0171,23.0352,8800.0
2006-11-17 10:25:00,38.27,38.28,38.18,38.19,22300.0,23.0292,23.0352,22.975,22.981,22300.0
2006-11-17 10:30:00,38.18,38.18,38.13,38.18,23100.0,22.975,22.975,22.9449,22.975,23100.0
2006-11-17 10:35:00,38.18,38.22,38.18,38.21,15400.0,22.975,22.9991,22.975,22.9931,15400.0
2006-11-17 10:40:00,38.22,38.24,38.22,38.22,11600.0,22.9991,23.0111,22.9991,22.9991,11600.0
2006-11-17 10:45:00,38.24,38.31,38.23,38.31,20600.0,23.0111,23.0533,23.0051,23.0533,20600.0
2006-11-17 10:50:00,38.31,38.31,38.27,38.28,9700.0,23.0533,23.0533,23.0292,23.0352,9700.0
2006-11-17 10:55:00,38.27,38.3,38.25,38.28,37400.0,23.0292,23.0472,23.0171,23.0352,37400.0
2006-11-17 11:00:00,38.29,38.29,38.23,38.23,8700.0,23.0412,23.0412,23.0051,23.0051,8700.0
2006-11-17 11:05:00,38.22,38.22,38.18,38.22,11400.0,22.9991,22.9991,22.975,22.9991,11400.0
2006-11-17 11:10:00,38.22,38.28,38.21,38.27,16600.0,22.9991,23.0352,22.9931,23.0292,16600.0
2006-11-17 11:15:00,38.26,38.27,38.22,38.24,12200.0,23.0232,23.0292,22.9991,23.0111,12200.0
2006-11-17 11:20:00,38.24,38.26,38.23,38.25,6600.0,23.0111,23.0232,23.0051,23.0171,6600.0
2006-11-17 11:25:00,38.24,38.26,38.23,38.24,10200.0,23.0111,23.0232,23.0051,23.0111,10200.0
2006-11-17 11:30:00,38.24,38.27,38.23,38.25,22800.0,23.0111,23.0292,23.0051,23.0171,22800.0
2006-11-17 11:35:00,38.26,38.26,38.24,38.26,8400.0,23.0232,23.0232,23.0111,23.0232,8400.0
2006-11-17 11:40:00,38.25,38.3,38.25,38.29,83300.0,23.0171,23.0472,23.0171,23.0412,83300.0
2006-11-17 11:45:00,38.27,38.32,38.27,38.29,84700.0,23.0292,23.0593,23.0292,23.0412,84700.0
2006-11-17 11:50:00,38.29,38.31,38.29,38.3,16600.0,23.0412,23.0533,23.0412,23.0472,16600.0
2006-11-17 11:55:00,38.3,38.3,38.28,38.3,6600.0,23.0472,23.0472,23.0352,23.0472,6600.0
2006-11-17 12:00:00,38.3,38.3,38.28,38.28,3800.0,23.0472,23.0472,23.0352,23.0352,3800.0
2006-11-17 12:05:00,38.29,38.3,38.28,38.3,12900.0,23.0412,23.0472,23.0352,23.0472,12900.0
2006-11-17 12:10:00,38.3,38.3,38.27,38.28,8400.0,23.0472,23.0472,23.0292,23.0352,8400.0
2006-11-17 12:15:00,38.27,38.29,38.27,38.29,5300.0,23.0292,23.0412,23.0292,23.0412,5300.0
2006-11-17 12:20:00,38.29,38.29,38.26,38.27,7400.0,23.0412,23.0412,23.0232,23.0292,7400.0
2006-11-17 12:25:00,38.27,38.29,38.27,38.28,4100.0,23.0292,23.0412,23.0292,23.0352,4100.0
2006-11-17 12:30:00,38.29,38.29,38.28,38.28,12700.0,23.0412,23.0412,23.0352,23.0352,12700.0
2006-11-17 12:35:00,38.3,38.3,38.27,38.29,10600.0,23.0472,23.0472,23.0292,23.0412,10600.0
2006-11-17 12:40:00,38.28,38.3,38.27,38.28,9000.0,23.0352,23.0472,23.0292,23.0352,9000.0
2006-11-17 12:45:00,38.3,38.3,38.27,38.27,3800.0,23.0472,23.0472,23.0292,23.0292,3800.0
2006-11-17 12:50:00,38.26,38.27,38.24,38.25,8900.0,23.0232,23.0292,23.0111,23.0171,8900.0
2006-11-17 12:55:00,38.23,38.24,38.21,38.24,8000.0,23.0051,23.0111,22.9931,23.0111,8000.0
2006-11-17 13:00:00,38.24,38.24,38.22,38.24,3700.0,23.0111,23.0111,22.9991,23.0111,3700.0
2006-11-17 13:05:00,38.24,38.25,38.22,38.23,9000.0,23.0111,23.0171,22.9991,23.0051,9000.0
2006-11-17 13:10:00,38.23,38.23,38.2,38.2,9300.0,23.0051,23.0051,22.9871,22.9871,9300.0
2006-11-17 13:15:00,38.2,38.24,38.2,38.24,19500.0,22.9871,23.0111,22.9871,23.0111,19500.0
2006-11-17 13:20:00,38.25,38.25,38.22,38.25,12400.0,23.0171,23.0171,22.9991,23.0171,12400.0
2006-11-17 13:25:00,38.24,38.25,38.21,38.22,8300.0,23.0111,23.0171,22.9931,22.9991,8300.0
2006-11-17 13:30:00,38.2,38.22,38.18,38.21,22300.0,22.9871,22.9991,22.975,22.9931,22300.0
2006-11-17 13:35:00,38.22,38.25,38.21,38.23,12100.0,22.9991,23.0171,22.9931,23.0051,12100.0
2006-11-17 13:40:00,38.24,38.24,38.21,38.23,12500.0,23.0111,23.0111,22.9931,23.0051,12500.0
2006-11-17 13:45:00,38.22,38.22,38.16,38.19,7200.0,22.9991,22.9991,22.963,22.981,7200.0
2006-11-17 13:50:00,38.19,38.19,38.17,38.18,8900.0,22.981,22.981,22.969,22.975,8900.0
2006-11-17 13:55:00,38.17,38.18,38.13,38.13,7600.0,22.969,22.975,22.9449,22.9449,7600.0
2006-11-17 14:00:00,38.13,38.13,38.1,38.1,11300.0,22.9449,22.9449,22.9269,22.9269,11300.0
2006-11-17 14:05:00,38.11,38.13,38.11,38.13,11100.0,22.9329,22.9449,22.9329,22.9449,11100.0
2006-11-17 14:10:00,38.13,38.17,38.13,38.16,14100.0,22.9449,22.969,22.9449,22.963,14100.0
2006-11-17 14:15:00,38.17,38.2,38.16,38.19,10900.0,22.969,22.9871,22.963,22.981,10900.0
2006-11-17 14:20:00,38.19,38.19,38.17,38.18,2000.0,22.981,22.981,22.969,22.975,2000.0
2006-11-17 14:25:00,38.17,38.18,38.16,38.16,3800.0,22.969,22.975,22.963,22.963,3800.0
2006-11-17 14:30:00,38.16,38.18,38.15,38.18,8900.0,22.963,22.975,22.957,22.975,8900.0
2006-11-17 14:35:00,38.18,38.19,38.18,38.19,6500.0,22.975,22.981,22.975,22.981,6500.0
2006-11-17 14:40:00,38.18,38.23,38.17,38.23,7600.0,22.975,23.0051,22.969,23.0051,7600.0
2006-11-17 14:45:00,38.23,38.27,38.23,38.25,8100.0,23.0051,23.0292,23.0051,23.0171,8100.0
2006-11-17 14:50:00,38.26,38.26,38.25,38.26,30300.0,23.0232,23.0232,23.0171,23.0232,30300.0
2006-11-17 14:55:00,38.26,38.26,38.22,38.25,84800.0,23.0232,23.0232,22.9991,23.0171,84800.0
2006-11-17 15:00:00,38.25,38.26,38.24,38.26,6400.0,23.0171,23.0232,23.0111,23.0232,6400.0
2006-11-17 15:05:00,38.26,38.27,38.24,38.25,13700.0,23.0232,23.0292,23.0111,23.0171,13700.0
2006-11-17 15:10:00,38.25,38.25,38.21,38.22,7800.0,23.0171,23.0171,22.9931,22.9991,7800.0
2006-11-17 15:15:00,38.22,38.22,38.2,38.21,9200.0,22.9991,22.9991,22.9871,22.9931,9200.0
2006-11-17 15:20:00,38.21,38.22,38.2,38.2,9600.0,22.9931,22.9991,22.9871,22.9871,9600.0
2006-11-17 15:25:00,38.2,38.21,38.19,38.2,13900.0,22.9871,22.9931,22.981,22.9871,13900.0
2006-11-17 15:30:00,38.21,38.21,38.19,38.2,14600.0,22.9931,22.9931,22.981,22.9871,14600.0
2006-11-17 15:35:00,38.2,38.21,38.18,38.2,15400.0,22.9871,22.9931,22.975,22.9871,15400.0
2006-11-17 15:40:00,38.19,38.2,38.17,38.19,15000.0,22.981,22.9871,22.969,22.981,15000.0
2006-11-17 15:45:00,38.19,38.23,38.18,38.22,12300.0,22.981,23.0051,22.975,22.9991,12300.0
2006-11-17 15:50:00,38.22,38.24,38.18,38.24,26400.0,22.9991,23.0111,22.975,23.0111,26400.0
2006-11-17 15:55:00,38.23,38.24,38.2,38.2,35600.0,23.0051,23.0111,22.9871,22.9871,35600.0
2006-11-20 09:30:00,38.21,38.6,38.1,38.16,48000.0,22.9931,23.2278,22.9269,22.963,48000.0
2006-11-20 09:35:00,38.14,38.16,38.08,38.1,21400.0,22.951,22.963,22.9148,22.9269,21400.0
2006-11-20 09:40:00,38.1,38.19,38.1,38.18,16100.0,22.9269,22.981,22.9269,22.975,16100.0
2006-11-20 09:45:00,38.18,38.2,38.13,38.18,22500.0,22.975,22.9871,22.9449,22.975,22500.0
2006-11-20 09:50:00,38.17,38.18,38.13,38.15,18300.0,22.969,22.975,22.9449,22.957,18300.0
2006-11-20 09:55:00,38.16,38.18,38.13,38.17,8600.0,22.963,22.975,22.9449,22.969,8600.0
2006-11-20 10:00:00,38.16,38.2,38.15,38.16,14600.0,22.963,22.9871,22.957,22.963,14600.0
2006-11-20 10:05:00,38.15,38.18,38.11,38.17,34500.0,22.957,22.975,22.9329,22.969,34500.0
2006-11-20 10:10:00,38.17,38.18,38.13,38.14,10100.0,22.969,22.975,22.9449,22.951,10100.0
2006-11-20 10:15:00,38.14,38.17,38.13,38.15,12500.0,22.951,22.969,22.9449,22.957,12500.0
2006-11-20 10:20:00,38.16,38.16,38.09,38.11,13800.0,22.963,22.963,22.9209,22.9329,13800.0
2006-11-20 10:25:00,38.11,38.16,38.11,38.13,20700.0,22.9329,22.963,22.9329,22.9449,20700.0
2006-11-20 10:30:00,38.14,38.17,38.11,38.12,14300.0,22.951,22.969,22.9329,22.9389,14300.0
2006-11-20 10:35:00,38.14,38.17,38.08,38.17,13300.0,22.951,22.969,22.9148,22.969,13300.0
2006-11-20 10:40:00,38.17,38.17,38.08,38.08,12800.0,22.969,22.969,22.9148,22.9148,12800.0
2006-11-20 10:45:00,38.1,38.13,38.07,38.12,23600.0,22.9269,22.9449,22.9088,22.9389,23600.0
2006-11-20 10:50:00,38.13,38.14,38.06,38.09,26700.0,22.9449,22.951,22.9028,22.9209,26700.0
2006-11-20 10:55:00,38.08,38.12,38.07,38.1,13700.0,22.9148,22.9389,22.9088,22.9269,13700.0
2006-11-20 11:00:00,38.1,38.13,38.1,38.13,13100.0,22.9269,22.9449,22.9269,22.9449,13100.0
2006-11-20 11:05:00,38.13,38.16,38.13,38.14,7500.0,22.9449,22.963,22.9449,22.951,7500.0
2006-11-20 11:10:00,38.15,38.15,38.09,38.09,9200.0,22.957,22.957,22.9209,22.9209,9200.0
2006-11-20 11:15:00,38.1,38.12,38.09,38.11,8500.0,22.9269,22.9389,22.9209,22.9329,8500.0
2006-11-20 11:20:00,38.11,38.12,38.08,38.12,13000.0,22.9329,22.9389,22.9148,22.9389,13000.0
2006-11-20 11:25:00,38.12,38.13,38.08,38.09,11900.0,22.9389,22.9449,22.9148,22.9209,11900.0
2006-11-20 11:30:00,38.09,38.09,38.07,38.07,9400.0,22.9209,22.9209,22.9088,22.9088,9400.0
2006-11-20 11:35:00,38.07,38.12,38.05,38.05,16500.0,22.9088,22.9389,22.8968,22.8968,16500.0
2006-11-20 11:40:00,38.06,38.06,38.0,38.01,8700.0,22.9028,22.9028,22.8667,22.8727,8700.0
2006-11-20 11:45:00,38.0,38.06,37.99,38.06,24200.0,22.8667,22.9028,22.8607,22.9028,24200.0
2006-11-20 11:50:00,38.04,38.09,38.04,38.07,9600.0,22.8908,22.9209,22.8908,22.9088,9600.0
2006-11-20 11:55:00,38.07,38.07,38.04,38.05,4000.0,22.9088,22.9088,22.8908,22.8968,4000.0
2006-11-20 12:00:00,38.05,38.05,38.0,38.0,7600.0,22.8968,22.8968,22.8667,22.8667,7600.0
2006-11-20 12:05:00,38.0,38.02,37.99,38.0,15700.0,22.8667,22.8787,22.8607,22.8667,15700.0
2006-11-20 12:10:00,38.0,38.01,37.98,37.98,15000.0,22.8667,22.8727,22.8547,22.8547,15000.0
2006-11-20 12:15:00,37.98,38.02,37.97,38.02,7600.0,22.8547,22.8787,22.8487,22.8787,7600.0
2006-11-20 12:20:00,38.01,38.01,37.97,37.97,11400.0,22.8727,22.8727,22.8487,22.8487,11400.0
2006-11-20 12:25:00,37.98,38.01,37.97,38.0,16600.0,22.8547,22.8727,22.8487,22.8667,16600.0
2006-11-20 12:30:00,37.98,38.0,37.92,37.92,11900.0,22.8547,22.8667,22.8186,22.8186,11900.0
2006-11-20 12:35:00,37.92,37.92,37.9,37.91,11600.0,22.8186,22.8186,22.8065,22.8125,11600.0
2006-11-20 12:40:00,37.9,37.98,37.9,37.97,21400.0,22.8065,22.8547,22.8065,22.8487,21400.0
2006-11-20 12:45:00,37.98,38.06,37.98,38.05,16400.0,22.8547,22.9028,22.8547,22.8968,16400.0
2006-11-20 12:50:00,38.05,38.07,38.05,38.05,18200.0,22.8968,22.9088,22.8968,22.8968,18200.0
2006-11-20 12:55:00,38.06,38.09,38.06,38.09,11700.0,22.9028,22.9209,22.9028,22.9209,11700.0
2006-11-20 13:00:00,38.08,38.12,38.07,38.1,36900.0,22.9148,22.9389,22.9088,22.9269,36900.0
2006-11-20 13:05:00,38.1,38.11,38.07,38.09,76600.0,22.9269,22.9329,22.9088,22.9209,76600.0
2006-11-20 13:10:00,38.1,38.1,38.06,38.06,13400.0,22.9269,22.9269,22.9028,22.9028,13400.0
2006-11-20 13:15:00,38.06,38.07,38.03,38.05,10300.0,22.9028,22.9088,22.8848,22.8968,10300.0
2006-11-20 13:20:00,38.05,38.06,38.04,38.04,7700.0,22.8968,22.9028,22.8908,22.8908,7700.0
2006-11-20 13:25:00,38.05,38.06,38.04,38.05,16300.0,22.8968,22.9028,22.8908,22.8968,16300.0
2006-11-20 13:30:00,38.05,38.09,38.05,38.08,19500.0,22.8968,22.9209,22.8968,22.9148,19500.0
2006-11-20 13:35:00,38.08,38.09,38.06,38.06,12900.0,22.9148,22.9209,22.9028,22.9028,12900.0
2006-11-20 13:40:00,38.07,38.07,38.05,38.05,11000.0,22.9088,22.9088,22.8968,22.8968,11000.0
2006-11-20 13:45:00,38.06,38.08,38.06,38.07,6400.0,22.9028,22.9148,22.9028,22.9088,6400.0
2006-11-20 13:50:00,38.07,38.08,38.05,38.07,21700.0,22.9088,22.9148,22.8968,22.9088,21700.0
2006-11-20 13:55:00,38.07,38.09,38.06,38.09,17000.0,22.9088,22.9209,22.9028,22.9209,17000.0
2006-11-20 14:00:00,38.09,38.14,38.08,38.12,39500.0,22.9209,22.951,22.9148,22.9389,39500.0
2006-11-20 14:05:00,38.13,38.13,38.09,38.11,79000.0,22.9449,22.9449,22.9209,22.9329,79000.0
2006-11-20 14:10:00,38.11,38.12,38.08,38.08,36900.0,22.9329,22.9389,22.9148,22.9148,36900.0
2006-11-20 14:15:00,38.08,38.08,38.0,38.0,16300.0,22.9148,22.9148,22.8667,22.8667,16300.0
2006-11-20 14:20:00,38.0,38.0,37.95,37.96,21600.0,22.8667,22.8667,22.8366,22.8426,21600.0
2006-11-20 14:25:00,37.96,37.97,37.94,37.96,18900.0,22.8426,22.8487,22.8306,22.8426,18900.0
2006-11-20 14:30:00,37.95,37.96,37.93,37.94,13800.0,22.8366,22.8426,22.8246,22.8306,13800.0
2006-11-20 14:35:00,37.94,37.94,37.89,37.9,22600.0,22.8306,22.8306,22.8005,22.8065,22600.0
2006-11-20 14:40:00,37.9,37.91,37.81,37.85,30200.0,22.8065,22.8125,22.7524,22.7764,30200.0
2006-11-20 14:45:00,37.85,37.86,37.8,37.8,14800.0,22.7764,22.7825,22.7464,22.7464,14800.0
2006-11-20 14:50:00,37.8,37.86,37.8,37.83,21700.0,22.7464,22.7825,22.7464,22.7644,21700.0
2006-11-20 14:55:00,37.83,37.87,37.83,37.85,20700.0,22.7644,22.7885,22.7644,22.7764,20700.0
2006-11-20 15:00:00,37.86,37.87,37.84,37.86,17300.0,22.7825,22.7885,22.7704,22.7825,17300.0
2006-11-20 15:05:00,37.86,37.88,37.85,37.86,20100.0,22.7825,22.7945,22.7764,22.7825,20100.0
2006-11-20 15:10:00,37.86,37.88,37.85,37.87,18900.0,22.7825,22.7945,22.7764,22.7885,18900.0
2006-11-20 15:15:00,37.87,37.9,37.87,37.89,11400.0,22.7885,22.8065,22.7885,22.8005,11400.0
2006-11-20 15:20:00,37.89,37.9,37.78,37.78,23100.0,22.8005,22.8065,22.7343,22.7343,23100.0
2006-11-20 15:25:00,37.78,37.83,37.77,37.81,25600.0,22.7343,22.7644,22.7283,22.7524,25600.0
2006-11-20 15:30:00,37.82,37.89,37.82,37.87,35700.0,22.7584,22.8005,22.7584,22.7885,35700.0
2006-11-20 15:35:00,37.87,37.89,37.86,37.89,23800.0,22.7885,22.8005,22.7825,22.8005,23800.0
2006-11-20 15:40:00,37.9,37.9,37.87,37.89,27900.0,22.8065,22.8065,22.7885,22.8005,27900.0
2006-11-20 15:45:00,37.89,37.89,37.88,37.89,18300.0,22.8005,22.8005,22.7945,22.8005,18300.0
2006-11-20 15:50:00,37.89,37.93,37.88,37.91,49000.0,22.8005,22.8246,22.7945,22.8125,49000.0
2006-11-20 15:55:00,37.91,37.91,37.89,37.91,40300.0,22.8125,22.8125,22.8005,22.8125,40300.0
2006-11-21 09:30:00,37.93,37.96,37.91,37.92,19800.0,22.8246,22.8426,22.8125,22.8186,19800.0
2006-11-21 09:35:00,37.93,38.05,37.9,38.05,8500.0,22.8246,22.8968,22.8065,22.8968,8500.0
2006-11-21 09:40:00,38.05,38.1,38.0,38.03,65800.0,22.8968,22.9269,22.8667,22.8848,65800.0
2006-11-21 09:45:00,38.02,38.02,37.92,37.92,17600.0,22.8787,22.8787,22.8186,22.8186,17600.0
2006-11-21 09:50:00,37.91,37.91,37.76,37.79,28400.0,22.8125,22.8125,22.7223,22.7403,28400.0
2006-11-21 09:55:00,37.79,37.81,37.74,37.8,34300.0,22.7403,22.7524,22.7102,22.7464,34300.0
2006-11-21 10:00:00,37.81,37.86,37.79,37.83,13300.0,22.7524,22.7825,22.7403,22.7644,13300.0
2006-11-21 10:05:00,37.83,37.86,37.81,37.86,17600.0,22.7644,22.7825,22.7524,22.7825,17600.0
2006-11-21 10:10:00,37.87,37.92,37.85,37.92,11000.0,22.7885,22.8186,22.7764,22.8186,11000.0
2006-11-21 10:15:00,37.92,37.93,37.9,37.91,9900.0,22.8186,22.8246,22.8065,22.8125,9900.0
2006-11-21 10:20:00,37.91,37.93,37.9,37.9,14900.0,22.8125,22.8246,22.8065,22.8065,14900.0
2006-11-21 10:25:00,37.91,37.91,37.87,37.88,10100.0,22.8125,22.8125,22.7885,22.7945,10100.0
2006-11-21 10:30:00,37.88,37.88,37.86,37.87,23900.0,22.7945,22.7945,22.7825,22.7885,23900.0
2006-11-21 10:35:00,37.87,37.88,37.79,37.79,24500.0,22.7885,22.7945,22.7403,22.7403,24500.0
2006-11-21 10:40:00,37.79,37.81,37.78,37.81,26100.0,22.7403,22.7524,22.7343,22.7524,26100.0
2006-11-21 10:45:00,37.81,37.83,37.81,37.83,11100.0,22.7524,22.7644,22.7524,22.7644,11100.0
2006-11-21 10:50:00,37.83,37.84,37.77,37.79,14100.0,22.7644,22.7704,22.7283,22.7403,14100.0
2006-11-21 10:55:00,37.78,37.79,37.77,37.77,6400.0,22.7343,22.7403,22.7283,22.7283,6400.0
2006-11-21 11:00:00,37.78,37.8,37.77,37.8,10200.0,22.7343,22.7464,22.7283,22.7464,10200.0
2006-11-21 11:05:00,37.8,37.82,37.79,37.81,8300.0,22.7464,22.7584,22.7403,22.7524,8300.0
2006-11-21 11:10:00,37.81,37.85,37.8,37.82,23100.0,22.7524,22.7764,22.7464,22.7584,23100.0
2006-11-21 11:15:00,37.82,37.83,37.81,37.83,21300.0,22.7584,22.7644,22.7524,22.7644,21300.0
2006-11-21 11:20:00,37.82,37.9,37.82,37.9,20000.0,22.7584,22.8065,22.7584,22.8065,20000.0
2006-11-21 11:25:00,37.9,37.9,37.88,37.89,21000.0,22.8065,22.8065,22.7945,22.8005,21000.0
2006-11-21 11:30:00,37.89,37.89,37.88,37.88,11800.0,22.8005,22.8005,22.7945,22.7945,11800.0
2006-11-21 11:35:00,37.88,37.92,37.88,37.92,19800.0,22.7945,22.8186,22.7945,22.8186,19800.0
2006-11-21 11:40:00,37.92,37.98,37.92,37.96,19000.0,22.8186,22.8547,22.8186,22.8426,19000.0
2006-11-21 11:45:00,37.95,37.95,37.91,37.92,16300.0,22.8366,22.8366,22.8125,22.8186,16300.0
2006-11-21 11:50:00,37.92,37.95,37.9,37.91,30200.0,22.8186,22.8366,22.8065,22.8125,30200.0
2006-11-21 11:55:00,37.91,37.91,37.89,37.89,6500.0,22.8125,22.8125,22.8005,22.8005,6500.0
2006-11-21 12:00:00,37.9,37.93,37.89,37.89,26200.0,22.8065,22.8246,22.8005,22.8005,26200.0
2006-11-21 12:05:00,37.9,37.91,37.88,37.89,12100.0,22.8065,22.8125,22.7945,22.8005,12100.0
2006-11-21 12:10:00,37.88,37.89,37.88,37.89,2900.0,22.7945,22.8005,22.7945,22.8005,2900.0
2006-11-21 12:15:00,37.88,37.9,37.86,37.88,95300.0,22.7945,22.8065,22.7825,22.7945,95300.0
2006-11-21 12:20:00,37.87,37.89,37.86,37.86,14200.0,22.7885,22.8005,22.7825,22.7825,14200.0
2006-11-21 12:25:00,37.86,37.87,37.83,37.84,20300.0,22.7825,22.7885,22.7644,22.7704,20300.0
2006-11-21 12:30:00,37.83,37.84,37.81,37.82,10900.0,22.7644,22.7704,22.7524,22.7584,10900.0
2006-11-21 12:35:00,37.82,37.83,37.82,37.82,19900.0,22.7584,22.7644,22.7584,22.7584,19900.0
2006-11-21 12:40:00,37.83,37.83,37.81,37.83,13000.0,22.7644,22.7644,22.7524,22.7644,13000.0
2006-11-21 12:45:00,37.82,37.85,37.82,37.84,8800.0,22.7584,22.7764,22.7584,22.7704,8800.0
2006-11-21 12:50:00,37.84,37.84,37.81,37.81,7700.0,22.7704,22.7704,22.7524,22.7524,7700.0
2006-11-21 12:55:00,37.81,37.82,37.78,37.78,9100.0,22.7524,22.7584,22.7343,22.7343,9100.0
2006-11-21 13:00:00,37.78,37.79,37.78,37.79,12000.0,22.7343,22.7403,22.7343,22.7403,12000.0
2006-11-21 13:05:00,37.79,37.79,37.75,37.76,36400.0,22.7403,22.7403,22.7163,22.7223,36400.0
2006-11-21 13:10:00,37.75,37.76,37.75,37.75,12000.0,22.7163,22.7223,22.7163,22.7163,12000.0
2006-11-21 13:15:00,37.75,37.8,37.75,37.8,13600.0,22.7163,22.7464,22.7163,22.7464,13600.0
2006-11-21 13:20:00,37.8,37.83,37.8,37.82,16900.0,22.7464,22.7644,22.7464,22.7584,16900.0
2006-11-21 13:25:00,37.83,37.84,37.81,37.82,12900.0,22.7644,22.7704,22.7524,22.7584,12900.0
2006-11-21 13:30:00,37.82,37.83,37.81,37.81,6700.0,22.7584,22.7644,22.7524,22.7524,6700.0
2006-11-21 13:35:00,37.81,37.82,37.8,37.8,11500.0,22.7524,22.7584,22.7464,22.7464,11500.0
2006-11-21 13:40:00,37.81,37.81,37.79,37.8,10200.0,22.7524,22.7524,22.7403,22.7464,10200.0
2006-11-21 13:45:00,37.8,37.81,37.79,37.79,14400.0,22.7464,22.7524,22.7403,22.7403,14400.0
2006-11-21 13:50:00,37.78,37.8,37.78,37.79,15200.0,22.7343,22.7464,22.7343,22.7403,15200.0
2006-11-21 13:55:00,37.79,37.8,37.75,37.76,12800.0,22.7403,22.7464,22.7163,22.7223,12800.0
2006-11-21 14:00:00,37.76,37.78,37.76,37.78,10700.0,22.7223,22.7343,22.7223,22.7343,10700.0
2006-11-21 14:05:00,37.78,37.8,37.77,37.8,10300.0,22.7343,22.7464,22.7283,22.7464,10300.0
2006-11-21 14:10:00,37.8,37.81,37.79,37.8,9600.0,22.7464,22.7524,22.7403,22.7464,9600.0
2006-11-21 14:15:00,37.8,37.81,37.78,37.79,25100.0,22.7464,22.7524,22.7343,22.7403,25100.0
2006-11-21 14:20:00,37.79,37.82,37.78,37.81,18800.0,22.7403,22.7584,22.7343,22.7524,18800.0
2006-11-21 14:25:00,37.81,37.82,37.8,37.8,10900.0,22.7524,22.7584,22.7464,22.7464,10900.0
2006-11-21 14:30:00,37.8,37.81,37.78,37.8,14800.0,22.7464,22.7524,22.7343,22.7464,14800.0
2006-11-21 14:35:00,37.79,37.8,37.78,37.8,12100.0,22.7403,22.7464,22.7343,22.7464,12100.0
2006-11-21 14:40:00,37.81,37.81,37.76,37.77,14100.0,22.7524,22.7524,22.7223,22.7283,14100.0
2006-11-21 14:45:00,37.76,37.82,37.76,37.81,22100.0,22.7223,22.7584,22.7223,22.7524,22100.0
2006-11-21 14:50:00,37.82,37.83,37.81,37.81,14700.0,22.7584,22.7644,22.7524,22.7524,14700.0
2006-11-21 14:55:00,37.81,37.84,37.81,37.82,22900.0,22.7524,22.7704,22.7524,22.7584,22900.0
2006-11-21 15:00:00,37.81,37.86,37.8,37.86,25500.0,22.7524,22.7825,22.7464,22.7825,25500.0
2006-11-21 15:05:00,37.86,37.9,37.85,37.89,16600.0,22.7825,22.8065,22.7764,22.8005,16600.0
2006-11-21 15:10:00,37.89,37.9,37.87,37.88,12900.0,22.8005,22.8065,22.7885,22.7945,12900.0
2006-11-21 15:15:00,37.88,37.93,37.88,37.92,35000.0,22.7945,22.8246,22.7945,22.8186,35000.0
2006-11-21 15:20:00,37.92,37.92,37.87,37.89,31400.0,22.8186,22.8186,22.7885,22.8005,31400.0
2006-11-21 15:25:00,37.89,37.89,37.85,37.87,20500.0,22.8005,22.8005,22.7764,22.7885,20500.0
2006-11-21 15:30:00,37.87,37.9,37.87,37.89,33500.0,22.7885,22.8065,22.7885,22.8005,33500.0
2006-11-21 15:35:00,37.89,37.9,37.85,37.85,25400.0,22.8005,22.8065,22.7764,22.7764,25400.0
2006-11-21 15:40:00,37.86,37.86,37.82,37.83,27900.0,22.7825,22.7825,22.7584,22.7644,27900.0
2006-11-21 15:45:00,37.83,37.84,37.8,37.8,30000.0,22.7644,22.7704,22.7464,22.7464,30000.0
2006-11-21 15:50:00,37.8,37.81,37.8,37.8,15400.0,22.7464,22.7524,22.7464,22.7464,15400.0
2006-11-21 15:55:00,37.8,37.84,37.8,37.83,51700.0,22.7464,22.7704,22.7464,22.7644,51700.0
2006-11-22 09:30:00,37.82,37.9,37.82,37.88,21300.0,22.7584,22.8065,22.7584,22.7945,21300.0
2006-11-22 09:35:00,37.88,37.99,37.81,37.99,17500.0,22.7945,22.8607,22.7524,22.8607,17500.0
2006-11-22 09:40:00,37.98,38.0,37.89,37.89,14100.0,22.8547,22.8667,22.8005,22.8005,14100.0
2006-11-22 09:45:00,37.9,37.94,37.89,37.91,6500.0,22.8065,22.8306,22.8005,22.8125,6500.0
2006-11-22 09:50:00,37.91,37.95,37.89,37.91,17200.0,22.8125,22.8366,22.8005,22.8125,17200.0
2006-11-22 09:55:00,37.89,37.9,37.86,37.86,5600.0,22.8005,22.8065,22.7825,22.7825,5600.0
2006-11-22 10:00:00,37.86,37.92,37.86,37.87,12000.0,22.7825,22.8186,22.7825,22.7885,12000.0
2006-11-22 10:05:00,37.86,37.89,37.86,37.88,6100.0,22.7825,22.8005,22.7825,22.7945,6100.0
2006-11-22 10:10:00,37.88,37.89,37.85,37.87,4400.0,22.7945,22.8005,22.7764,22.7885,4400.0
2006-11-22 10:15:00,37.87,37.91,37.87,37.88,9100.0,22.7885,22.8125,22.7885,22.7945,9100.0
2006-11-22 10:20:00,37.88,37.88,37.84,37.87,5500.0,22.7945,22.7945,22.7704,22.7885,5500.0
2006-11-22 10:25:00,37.88,37.88,37.85,37.85,2100.0,22.7945,22.7945,22.7764,22.7764,2100.0
2006-11-22 10:30:00,37.86,37.89,37.84,37.89,8300.0,22.7825,22.8005,22.7704,22.8005,8300.0
2006-11-22 10:35:00,37.88,37.91,37.86,37.87,12300.0,22.7945,22.8125,22.7825,22.7885,12300.0
2006-11-22 10:40:00,37.86,37.9,37.85,37.9,7800.0,22.7825,22.8065,22.7764,22.8065,7800.0
2006-11-22 10:45:00,37.9,37.93,37.9,37.91,14100.0,22.8065,22.8246,22.8065,22.8125,14100.0
2006-11-22 10:50:00,37.91,37.93,37.86,37.86,11900.0,22.8125,22.8246,22.7825,22.7825,11900.0
2006-11-22 10:55:00,37.86,37.87,37.84,37.84,6700.0,22.7825,22.7885,22.7704,22.7704,6700.0
2006-11-22 11:00:00,37.85,37.89,37.84,37.85,20600.0,22.7764,22.8005,22.7704,22.7764,20600.0
2006-11-22 11:05:00,37.85,37.88,37.85,37.86,18800.0,22.7764,22.7945,22.7764,22.7825,18800.0
2006-11-22 11:10:00,37.85,37.87,37.84,37.85,15000.0,22.7764,22.7885,22.7704,22.7764,15000.0
2006-11-22 11:15:00,37.86,37.86,37.84,37.86,6300.0,22.7825,22.7825,22.7704,22.7825,6300.0
2006-11-22 11:20:00,37.86,37.89,37.86,37.89,5700.0,22.7825,22.8005,22.7825,22.8005,5700.0
2006-11-22 11:25:00,37.89,37.91,37.88,37.9,15900.0,22.8005,22.8125,22.7945,22.8065,15900.0
2006-11-22 11:30:00,37.91,37.91,37.89,37.9,35100.0,22.8125,22.8125,22.8005,22.8065,35100.0
2006-11-22 11:35:00,37.9,37.91,37.89,37.89,10000.0,22.8065,22.8125,22.8005,22.8005,10000.0
2006-11-22 11:40:00,37.89,37.89,37.88,37.89,12400.0,22.8005,22.8005,22.7945,22.8005,12400.0
2006-11-22 11:45:00,37.89,37.9,37.89,37.89,8500.0,22.8005,22.8065,22.8005,22.8005,8500.0
2006-11-22 11:50:00,37.88,37.88,37.83,37.83,16400.0,22.7945,22.7945,22.7644,22.7644,16400.0
2006-11-22 11:55:00,37.83,37.85,37.81,37.85,10400.0,22.7644,22.7764,22.7524,22.7764,10400.0
2006-11-22 12:00:00,37.85,37.85,37.83,37.83,8800.0,22.7764,22.7764,22.7644,22.7644,8800.0
2006-11-22 12:05:00,37.83,37.83,37.8,37.81,12400.0,22.7644,22.7644,22.7464,22.7524,12400.0
2006-11-22 12:10:00,37.82,37.82,37.79,37.79,7900.0,22.7584,22.7584,22.7403,22.7403,7900.0
2006-11-22 12:15:00,37.8,37.8,37.79,37.79,10600.0,22.7464,22.7464,22.7403,22.7403,10600.0
2006-11-22 12:20:00,37.79,37.8,37.77,37.78,15800.0,22.7403,22.7464,22.7283,22.7343,15800.0
2006-11-22 12:25:00,37.78,37.79,37.78,37.79,2800.0,22.7343,22.7403,22.7343,22.7403,2800.0
2006-11-22 12:30:00,37.79,37.79,37.76,37.77,17400.0,22.7403,22.7403,22.7223,22.7283,17400.0
2006-11-22 12:35:00,37.76,37.77,37.75,37.75,9200.0,22.7223,22.7283,22.7163,22.7163,9200.0
2006-11-22 12:40:00,37.75,37.75,37.71,37.72,13900.0,22.7163,22.7163,22.6922,22.6982,13900.0
2006-11-22 12:45:00,37.71,37.71,37.67,37.67,17300.0,22.6922,22.6922,22.6681,22.6681,17300.0
2006-11-22 12:50:00,37.68,37.69,37.67,37.69,7100.0,22.6741,22.6802,22.6681,22.6802,7100.0
2006-11-22 12:55:00,37.68,37.69,37.61,37.65,18300.0,22.6741,22.6802,22.632,22.6561,18300.0
2006-11-22 13:00:00,37.65,37.65,37.64,37.65,2900.0,22.6561,22.6561,22.6501,22.6561,2900.0
2006-11-22 13:05:00,37.64,37.65,37.64,37.65,7500.0,22.6501,22.6561,22.6501,22.6561,7500.0
2006-11-22 13:10:00,37.65,37.65,37.63,37.64,11100.0,22.6561,22.6561,22.6441,22.6501,11100.0
2006-11-22 13:15:00,37.63,37.64,37.62,37.63,15100.0,22.6441,22.6501,22.638,22.6441,15100.0
2006-11-22 13:20:00,37.64,37.64,37.61,37.62,12000.0,22.6501,22.6501,22.632,22.638,12000.0
2006-11-22 13:25:00,37.62,37.63,37.61,37.63,4700.0,22.638,22.6441,22.632,22.6441,4700.0
2006-11-22 13:30:00,37.63,37.64,37.59,37.61,12500.0,22.6441,22.6501,22.62,22.632,12500.0
2006-11-22 13:35:00,37.61,37.64,37.6,37.63,7100.0,22.632,22.6501,22.626,22.6441,7100.0
2006-11-22 13:40:00,37.63,37.65,37.61,37.64,9900.0,22.6441,22.6561,22.632,22.6501,9900.0
2006-11-22 13:45:00,37.64,37.65,37.63,37.64,6000.0,22.6501,22.6561,22.6441,22.6501,6000.0
2006-11-22 13:50:00,37.64,37.64,37.61,37.61,12300.0,22.6501,22.6501,22.632,22.632,12300.0
2006-11-22 13:55:00,37.61,37.62,37.59,37.6,20900.0,22.632,22.638,22.62,22.626,20900.0
2006-11-22 14:00:00,37.6,37.6,37.59,37.6,9500.0,22.626,22.626,22.62,22.626,9500.0
2006-11-22 14:05:00,37.6,37.6,37.59,37.59,12200.0,22.626,22.626,22.62,22.62,12200.0
2006-11-22 14:10:00,37.6,37.6,37.58,37.59,9500.0,22.626,22.626,22.614,22.62,9500.0
2006-11-22 14:15:00,37.6,37.61,37.59,37.61,29400.0,22.626,22.632,22.62,22.632,29400.0
2006-11-22 14:20:00,37.61,37.61,37.6,37.61,17800.0,22.632,22.632,22.626,22.632,17800.0
2006-11-22 14:25:00,37.61,37.64,37.61,37.61,27800.0,22.632,22.6501,22.632,22.632,27800.0
2006-11-22 14:30:00,37.61,37.63,37.61,37.62,13600.0,22.632,22.6441,22.632,22.638,13600.0
2006-11-22 14:35:00,37.62,37.64,37.62,37.62,13600.0,22.638,22.6501,22.638,22.638,13600.0
2006-11-22 14:40:00,37.63,37.66,37.63,37.66,7100.0,22.6441,22.6621,22.6441,22.6621,7100.0
2006-11-22 14:45:00,37.65,37.69,37.65,37.67,23500.0,22.6561,22.6802,22.6561,22.6681,23500.0
2006-11-22 14:50:00,37.67,37.69,37.67,37.68,12400.0,22.6681,22.6802,22.6681,22.6741,12400.0
2006-11-22 14:55:00,37.68,37.69,37.64,37.67,7100.0,22.6741,22.6802,22.6501,22.6681,7100.0
2006-11-22 15:00:00,37.68,37.68,37.65,37.65,16800.0,22.6741,22.6741,22.6561,22.6561,16800.0
2006-11-22 15:05:00,37.66,37.66,37.63,37.65,10700.0,22.6621,22.6621,22.6441,22.6561,10700.0
2006-11-22 15:10:00,37.65,37.65,37.64,37.64,12200.0,22.6561,22.6561,22.6501,22.6501,12200.0
2006-11-22 15:15:00,37.64,37.65,37.62,37.63,7200.0,22.6501,22.6561,22.638,22.6441,7200.0
2006-11-22 15:20:00,37.63,37.63,37.57,37.59,21600.0,22.6441,22.6441,22.608,22.62,21600.0
2006-11-22 15:25:00,37.59,37.59,37.58,37.58,9400.0,22.62,22.62,22.614,22.614,9400.0
2006-11-22 15:30:00,37.58,37.59,37.58,37.59,16900.0,22.614,22.62,22.614,22.62,16900.0
2006-11-22 15:35:00,37.58,37.59,37.58,37.59,12600.0,22.614,22.62,22.614,22.62,12600.0
2006-11-22 15:40:00,37.6,37.6,37.57,37.57,18700.0,22.626,22.626,22.608,22.608,18700.0
2006-11-22 15:45:00,37.57,37.58,37.57,37.58,26100.0,22.608,22.614,22.608,22.614,26100.0
2006-11-22 15:50:00,37.58,37.58,37.56,37.58,31600.0,22.614,22.614,22.6019,22.614,31600.0
2006-11-22 15:55:00,37.57,37.61,37.57,37.6,29900.0,22.608,22.632,22.608,22.626,29900.0
2006-11-24 09:30:00,37.47,37.48,37.42,37.48,15300.0,22.5478,22.5538,22.5177,22.5538,15300.0
2006-11-24 09:35:00,37.52,37.55,37.45,37.45,12300.0,22.5779,22.5959,22.5357,22.5357,12300.0
2006-11-24 09:40:00,37.47,37.6,37.46,37.58,7700.0,22.5478,22.626,22.5418,22.614,7700.0
2006-11-24 09:45:00,37.57,37.59,37.54,37.54,9100.0,22.608,22.62,22.5899,22.5899,9100.0
2006-11-24 09:50:00,37.54,37.63,37.54,37.61,5300.0,22.5899,22.6441,22.5899,22.632,5300.0
2006-11-24 09:55:00,37.62,37.62,37.55,37.59,2400.0,22.638,22.638,22.5959,22.62,2400.0
2006-11-24 10:00:00,37.6,37.68,37.6,37.66,7900.0,22.626,22.6741,22.626,22.6621,7900.0
2006-11-24 10:05:00,37.65,37.68,37.63,37.63,5900.0,22.6561,22.6741,22.6441,22.6441,5900.0
2006-11-24 10:10:00,37.61,37.61,37.59,37.59,3100.0,22.632,22.632,22.62,22.62,3100.0
2006-11-24 10:15:00,37.6,37.65,37.59,37.63,3900.0,22.626,22.6561,22.62,22.6441,3900.0
2006-11-24 10:20:00,37.64,37.65,37.61,37.62,6000.0,22.6501,22.6561,22.632,22.638,6000.0
2006-11-24 10:25:00,37.6,37.71,37.6,37.7,10700.0,22.626,22.6922,22.626,22.6862,10700.0
2006-11-24 10:30:00,37.71,37.75,37.71,37.75,7600.0,22.6922,22.7163,22.6922,22.7163,7600.0
2006-11-24 10:35:00,37.75,37.76,37.75,37.76,6200.0,22.7163,22.7223,22.7163,22.7223,6200.0
2006-11-24 10:40:00,37.76,37.77,37.75,37.77,4700.0,22.7223,22.7283,22.7163,22.7283,4700.0
2006-11-24 10:45:00,37.77,37.8,37.77,37.79,3800.0,22.7283,22.7464,22.7283,22.7403,3800.0
2006-11-24 10:50:00,37.8,37.85,37.8,37.84,8800.0,22.7464,22.7764,22.7464,22.7704,8800.0
2006-11-24 10:55:00,37.85,37.86,37.81,37.83,4600.0,22.7764,22.7825,22.7524,22.7644,4600.0
2006-11-24 11:00:00,37.83,37.83,37.78,37.81,12600.0,22.7644,22.7644,22.7343,22.7524,12600.0
2006-11-24 11:05:00,37.82,37.86,37.82,37.86,14900.0,22.7584,22.7825,22.7584,22.7825,14900.0
2006-11-24 11:10:00,37.86,37.9,37.85,37.88,7700.0,22.7825,22.8065,22.7764,22.7945,7700.0
2006-11-24 11:15:00,37.89,37.9,37.88,37.89,5000.0,22.8005,22.8065,22.7945,22.8005,5000.0
2006-11-24 11:20:00,37.9,37.9,37.89,37.89,5500.0,22.8065,22.8065,22.8005,22.8005,5500.0
2006-11-24 11:25:00,37.9,37.9,37.88,37.89,6200.0,22.8065,22.8065,22.7945,22.8005,6200.0
2006-11-24 11:30:00,37.89,37.9,37.87,37.87,3300.0,22.8005,22.8065,22.7885,22.7885,3300.0
2006-11-24 11:35:00,37.87,37.88,37.84,37.88,14000.0,22.7885,22.7945,22.7704,22.7945,14000.0
2006-11-24 11:40:00,37.88,37.89,37.83,37.85,11200.0,22.7945,22.8005,22.7644,22.7764,11200.0
2006-11-24 11:45:00,37.85,37.86,37.82,37.83,4700.0,22.7764,22.7825,22.7584,22.7644,4700.0
2006-11-24 11:50:00,37.83,37.84,37.78,37.79,5600.0,22.7644,22.7704,22.7343,22.7403,5600.0
2006-11-24 11:55:00,37.79,37.81,37.78,37.79,2800.0,22.7403,22.7524,22.7343,22.7403,2800.0
2006-11-24 12:00:00,37.79,37.81,37.76,37.81,18900.0,22.7403,22.7524,22.7223,22.7524,18900.0
2006-11-24 12:05:00,37.81,37.83,37.81,37.82,10400.0,22.7524,22.7644,22.7524,22.7584,10400.0
2006-11-24 12:10:00,37.83,37.85,37.83,37.84,18600.0,22.7644,22.7764,22.7644,22.7704,18600.0
2006-11-24 12:15:00,37.84,37.85,37.83,37.85,12500.0,22.7704,22.7764,22.7644,22.7764,12500.0
2006-11-24 12:20:00,37.85,37.85,37.84,37.85,5700.0,22.7764,22.7764,22.7704,22.7764,5700.0
2006-11-24 12:25:00,37.85,37.85,37.84,37.85,12100.0,22.7764,22.7764,22.7704,22.7764,12100.0
2006-11-24 12:30:00,37.84,37.85,37.82,37.83,10400.0,22.7704,22.7764,22.7584,22.7644,10400.0
2006-11-24 12:35:00,37.82,37.83,37.82,37.83,264700.0,22.7584,22.7644,22.7584,22.7644,264700.0
2006-11-24 12:40:00,37.82,37.84,37.82,37.83,8900.0,22.7584,22.7704,22.7584,22.7644,8900.0
2006-11-24 12:45:00,37.83,37.87,37.81,37.86,19600.0,22.7644,22.7885,22.7524,22.7825,19600.0
2006-11-24 12:50:00,37.86,37.87,37.77,37.78,12400.0,22.7825,22.7885,22.7283,22.7343,12400.0
2006-11-24 12:55:00,37.78,37.79,37.72,37.72,14300.0,22.7343,22.7403,22.6982,22.6982,14300.0
2006-11-24 13:00:00,37.71,37.71,37.71,37.71,37800.0,22.6922,22.6922,22.6922,22.6922,37800.0
2006-11-24 13:05:00,37.71,37.71,37.71,37.71,0.0,22.6922,22.6922,22.6922,22.6922,0.0
2006-11-24 13:10:00,37.73,37.73,37.73,37.73,100.0,22.7042,22.7042,22.7042,22.7042,100.0
2006-11-24 13:15:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 13:20:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 13:25:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 13:30:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 13:35:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 13:40:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 13:45:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 13:50:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 13:55:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:00:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:05:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:10:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:15:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:20:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:25:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:30:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:35:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:40:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:45:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:50:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:55:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:00:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:05:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:10:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:15:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:20:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:25:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:30:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:35:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:40:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:45:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:50:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:55:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-27 09:30:00,37.53,37.54,37.51,37.51,60800.0,22.5839,22.5899,22.5718,22.5718,60800.0
2006-11-27 09:35:00,37.52,37.53,37.4,37.4,19600.0,22.5779,22.5839,22.5057,22.5057,19600.0
2006-11-27 09:40:00,37.37,37.37,37.26,37.27,20800.0,22.4876,22.4876,22.4214,22.4274,20800.0
2006-11-27 09:45:00,37.27,37.33,37.27,37.27,32300.0,22.4274,22.4635,22.4274,22.4274,32300.0
2006-11-27 09:50:00,37.27,37.28,37.1,37.11,43000.0,22.4274,22.4334,22.3251,22.3311,43000.0
2006-11-27 09:55:00,37.1,37.14,37.07,37.09,27000.0,22.3251,22.3492,22.3071,22.3191,27000.0
2006-11-27 10:00:00,37.1,37.12,37.08,37.08,12300.0,22.3251,22.3372,22.3131,22.3131,12300.0
2006-11-27 10:05:00,37.08,37.24,37.06,37.24,34500.0,22.3131,22.4094,22.3011,22.4094,34500.0
2006-11-27 10:10:00,37.24,37.25,37.17,37.17,43000.0,22.4094,22.4154,22.3672,22.3672,43000.0
2006-11-27 10:15:00,37.15,37.15,37.08,37.12,25400.0,22.3552,22.3552,22.3131,22.3372,25400.0
2006-11-27 10:20:00,37.12,37.2,37.11,37.2,20400.0,22.3372,22.3853,22.3311,22.3853,20400.0
2006-11-27 10:25:00,37.2,37.2,37.13,37.13,30800.0,22.3853,22.3853,22.3432,22.3432,30800.0
2006-11-27 10:30:00,37.13,37.14,37.1,37.13,30500.0,22.3432,22.3492,22.3251,22.3432,30500.0
2006-11-27 10:35:00,37.14,37.14,37.11,37.11,28400.0,22.3492,22.3492,22.3311,22.3311,28400.0
2006-11-27 10:40:00,37.1,37.12,37.06,37.12,26400.0,22.3251,22.3372,22.3011,22.3372,26400.0
2006-11-27 10:45:00,37.12,37.16,37.12,37.16,24600.0,22.3372,22.3612,22.3372,22.3612,24600.0
2006-11-27 10:50:00,37.16,37.18,37.15,37.18,20100.0,22.3612,22.3733,22.3552,22.3733,20100.0
2006-11-27 10:55:00,37.18,37.24,37.17,37.24,21300.0,22.3733,22.4094,22.3672,22.4094,21300.0
2006-11-27 11:00:00,37.24,37.25,37.22,37.24,27600.0,22.4094,22.4154,22.3973,22.4094,27600.0
2006-11-27 11:05:00,37.25,37.31,37.24,37.3,28900.0,22.4154,22.4515,22.4094,22.4455,28900.0
2006-11-27 11:10:00,37.3,37.31,37.15,37.16,41400.0,22.4455,22.4515,22.3552,22.3612,41400.0
2006-11-27 11:15:00,37.16,37.19,37.14,37.17,34900.0,22.3612,22.3793,22.3492,22.3672,34900.0
2006-11-27 11:20:00,37.18,37.23,37.15,37.15,31400.0,22.3733,22.4034,22.3552,22.3552,31400.0
2006-11-27 11:25:00,37.15,37.15,37.11,37.12,33500.0,22.3552,22.3552,22.3311,22.3372,33500.0
2006-11-27 11:30:00,37.12,37.23,37.11,37.18,36500.0,22.3372,22.4034,22.3311,22.3733,36500.0
2006-11-27 11:35:00,37.17,37.23,37.17,37.22,27100.0,22.3672,22.4034,22.3672,22.3973,27100.0
2006-11-27 11:40:00,37.21,37.21,37.12,37.12,36500.0,22.3913,22.3913,22.3372,22.3372,36500.0
2006-11-27 11:45:00,37.12,37.14,37.11,37.13,21400.0,22.3372,22.3492,22.3311,22.3432,21400.0
2006-11-27 11:50:00,37.13,37.15,37.1,37.1,23100.0,22.3432,22.3552,22.3251,22.3251,23100.0
2006-11-27 11:55:00,37.11,37.11,37.1,37.1,19100.0,22.3311,22.3311,22.3251,22.3251,19100.0
2006-11-27 12:00:00,37.09,37.09,37.05,37.07,35400.0,22.3191,22.3191,22.295,22.3071,35400.0
2006-11-27 12:05:00,37.06,37.07,37.03,37.03,14900.0,22.3011,22.3071,22.283,22.283,14900.0
2006-11-27 12:10:00,37.04,37.07,37.03,37.05,19100.0,22.289,22.3071,22.283,22.295,19100.0
2006-11-27 12:15:00,37.05,37.07,37.02,37.02,20400.0,22.295,22.3071,22.277,22.277,20400.0
2006-11-27 12:20:00,37.03,37.03,36.98,37.0,35200.0,22.283,22.283,22.2529,22.265,35200.0
2006-11-27 12:25:00,37.0,37.0,36.98,36.99,17000.0,22.265,22.265,22.2529,22.2589,17000.0
2006-11-27 12:30:00,36.98,36.99,36.91,36.91,28500.0,22.2529,22.2589,22.2108,22.2108,28500.0
2006-11-27 12:35:00,36.91,36.92,36.85,36.85,20100.0,22.2108,22.2168,22.1747,22.1747,20100.0
2006-11-27 12:40:00,36.85,36.91,36.85,36.86,18300.0,22.1747,22.2108,22.1747,22.1807,18300.0
2006-11-27 12:45:00,36.87,36.96,36.86,36.95,31900.0,22.1867,22.2409,22.1807,22.2349,31900.0
2006-11-27 12:50:00,36.95,37.0,36.95,36.99,26200.0,22.2349,22.265,22.2349,22.2589,26200.0
2006-11-27 12:55:00,36.99,37.0,36.91,36.92,16100.0,22.2589,22.265,22.2108,22.2168,16100.0
2006-11-27 13:00:00,36.9,36.91,36.82,36.85,27400.0,22.2048,22.2108,22.1566,22.1747,27400.0
2006-11-27 13:05:00,36.85,36.86,36.84,36.85,6300.0,22.1747,22.1807,22.1687,22.1747,6300.0
2006-11-27 13:10:00,36.85,36.85,36.79,36.79,16100.0,22.1747,22.1747,22.1386,22.1386,16100.0
2006-11-27 13:15:00,36.79,36.79,36.76,36.77,34100.0,22.1386,22.1386,22.1205,22.1265,34100.0
2006-11-27 13:20:00,36.76,36.77,36.72,36.73,41700.0,22.1205,22.1265,22.0965,22.1025,41700.0
2006-11-27 13:25:00,36.73,36.76,36.72,36.76,31300.0,22.1025,22.1205,22.0965,22.1205,31300.0
2006-11-27 13:30:00,36.76,36.78,36.68,36.73,32300.0,22.1205,22.1326,22.0724,22.1025,32300.0
2006-11-27 13:35:00,36.73,36.73,36.69,36.69,22700.0,22.1025,22.1025,22.0784,22.0784,22700.0
2006-11-27 13:40:00,36.69,36.69,36.64,36.68,33900.0,22.0784,22.0784,22.0483,22.0724,33900.0
2006-11-27 13:45:00,36.68,36.73,36.68,36.73,27400.0,22.0724,22.1025,22.0724,22.1025,27400.0
2006-11-27 13:50:00,36.72,36.79,36.72,36.75,39200.0,22.0965,22.1386,22.0965,22.1145,39200.0
2006-11-27 13:55:00,36.76,36.78,36.75,36.78,7900.0,22.1205,22.1326,22.1145,22.1326,7900.0
2006-11-27 14:00:00,36.78,36.8,36.77,36.8,10900.0,22.1326,22.1446,22.1265,22.1446,10900.0
2006-11-27 14:05:00,36.79,36.79,36.75,36.76,35400.0,22.1386,22.1386,22.1145,22.1205,35400.0
2006-11-27 14:10:00,36.75,36.81,36.74,36.8,31800.0,22.1145,22.1506,22.1085,22.1446,31800.0
2006-11-27 14:15:00,36.81,36.87,36.81,36.85,26400.0,22.1506,22.1867,22.1506,22.1747,26400.0
2006-11-27 14:20:00,36.84,36.86,36.77,36.81,28700.0,22.1687,22.1807,22.1265,22.1506,28700.0
2006-11-27 14:25:00,36.8,36.82,36.79,36.8,20400.0,22.1446,22.1566,22.1386,22.1446,20400.0
2006-11-27 14:30:00,36.79,36.86,36.79,36.81,25300.0,22.1386,22.1807,22.1386,22.1506,25300.0
2006-11-27 14:35:00,36.81,36.86,36.8,36.84,14200.0,22.1506,22.1807,22.1446,22.1687,14200.0
2006-11-27 14:40:00,36.84,36.85,36.83,36.83,13600.0,22.1687,22.1747,22.1627,22.1627,13600.0
2006-11-27 14:45:00,36.82,36.83,36.79,36.82,26600.0,22.1566,22.1627,22.1386,22.1566,26600.0
2006-11-27 14:50:00,36.83,36.83,36.77,36.79,22100.0,22.1627,22.1627,22.1265,22.1386,22100.0
2006-11-27 14:55:00,36.79,36.8,36.77,36.78,19500.0,22.1386,22.1446,22.1265,22.1326,19500.0
2006-11-27 15:00:00,36.78,36.81,36.78,36.81,23300.0,22.1326,22.1506,22.1326,22.1506,23300.0
2006-11-27 15:05:00,36.81,36.81,36.79,36.81,21100.0,22.1506,22.1506,22.1386,22.1506,21100.0
2006-11-27 15:10:00,36.81,36.82,36.8,36.81,23900.0,22.1506,22.1566,22.1446,22.1506,23900.0
2006-11-27 15:15:00,36.81,36.82,36.79,36.8,18200.0,22.1506,22.1566,22.1386,22.1446,18200.0
2006-11-27 15:20:00,36.8,36.83,36.8,36.83,22500.0,22.1446,22.1627,22.1446,22.1627,22500.0
2006-11-27 15:25:00,36.83,36.83,36.8,36.8,22300.0,22.1627,22.1627,22.1446,22.1446,22300.0
2006-11-27 15:30:00,36.81,36.82,36.8,36.82,14800.0,22.1506,22.1566,22.1446,22.1566,14800.0
2006-11-27 15:35:00,36.82,36.82,36.8,36.8,29400.0,22.1566,22.1566,22.1446,22.1446,29400.0
2006-11-27 15:40:00,36.8,36.8,36.78,36.78,34100.0,22.1446,22.1446,22.1326,22.1326,34100.0
2006-11-27 15:45:00,36.79,36.8,36.78,36.78,18500.0,22.1386,22.1446,22.1326,22.1326,18500.0
2006-11-27 15:50:00,36.78,36.8,36.78,36.8,39900.0,22.1326,22.1446,22.1326,22.1446,39900.0
2006-11-27 15:55:00,36.8,36.8,36.74,36.78,52400.0,22.1446,22.1446,22.1085,22.1326,52400.0
2006-11-28 09:30:00,36.78,36.81,36.72,36.77,24300.0,22.1326,22.1506,22.0965,22.1265,24300.0
2006-11-28 09:35:00,36.77,36.8,36.7,36.72,13800.0,22.1265,22.1446,22.0844,22.0965,13800.0
2006-11-28 09:40:00,36.71,36.72,36.68,36.71,27200.0,22.0904,22.0965,22.0724,22.0904,27200.0
2006-11-28 09:45:00,36.71,36.71,36.67,36.69,24400.0,22.0904,22.0904,22.0664,22.0784,24400.0
2006-11-28 09:50:00,36.69,36.73,36.68,36.7,45400.0,22.0784,22.1025,22.0724,22.0844,45400.0
2006-11-28 09:55:00,36.71,36.73,36.7,36.72,22500.0,22.0904,22.1025,22.0844,22.0965,22500.0
2006-11-28 10:00:00,36.72,36.73,36.67,36.71,29500.0,22.0965,22.1025,22.0664,22.0904,29500.0
2006-11-28 10:05:00,36.7,36.74,36.7,36.73,32500.0,22.0844,22.1085,22.0844,22.1025,32500.0
2006-11-28 10:10:00,36.73,36.74,36.7,36.72,29300.0,22.1025,22.1085,22.0844,22.0965,29300.0
2006-11-28 10:15:00,36.73,36.77,36.73,36.77,23500.0,22.1025,22.1265,22.1025,22.1265,23500.0
2006-11-28 10:20:00,36.76,36.87,36.75,36.86,31700.0,22.1205,22.1867,22.1145,22.1807,31700.0
2006-11-28 10:25:00,36.85,36.87,36.8,36.83,18600.0,22.1747,22.1867,22.1446,22.1627,18600.0
2006-11-28 10:30:00,36.83,36.91,36.8,36.91,19900.0,22.1627,22.2108,22.1446,22.2108,19900.0
2006-11-28 10:35:00,36.91,37.0,36.91,36.99,26600.0,22.2108,22.265,22.2108,22.2589,26600.0
2006-11-28 10:40:00,36.99,37.02,36.99,37.02,19400.0,22.2589,22.277,22.2589,22.277,19400.0
2006-11-28 10:45:00,37.02,37.04,37.01,37.04,28500.0,22.277,22.289,22.271,22.289,28500.0
2006-11-28 10:50:00,37.03,37.04,36.99,36.99,30700.0,22.283,22.289,22.2589,22.2589,30700.0
2006-11-28 10:55:00,36.99,37.03,36.99,37.01,17000.0,22.2589,22.283,22.2589,22.271,17000.0
2006-11-28 11:00:00,37.01,37.05,37.01,37.05,15400.0,22.271,22.295,22.271,22.295,15400.0
2006-11-28 11:05:00,37.04,37.11,37.03,37.07,46600.0,22.289,22.3311,22.283,22.3071,46600.0
2006-11-28 11:10:00,37.07,37.11,37.06,37.07,20400.0,22.3071,22.3311,22.3011,22.3071,20400.0
2006-11-28 11:15:00,37.07,37.13,37.05,37.13,28500.0,22.3071,22.3432,22.295,22.3432,28500.0
2006-11-28 11:20:00,37.14,37.16,37.1,37.14,16900.0,22.3492,22.3612,22.3251,22.3492,16900.0
2006-11-28 11:25:00,37.14,37.16,37.1,37.1,17200.0,22.3492,22.3612,22.3251,22.3251,17200.0
2006-11-28 11:30:00,37.1,37.1,37.07,37.08,32700.0,22.3251,22.3251,22.3071,22.3131,32700.0
2006-11-28 11:35:00,37.08,37.14,37.07,37.13,9200.0,22.3131,22.3492,22.3071,22.3432,9200.0
2006-11-28 11:40:00,37.14,37.15,37.12,37.14,33300.0,22.3492,22.3552,22.3372,22.3492,33300.0
2006-11-28 11:45:00,37.14,37.16,37.14,37.16,117000.0,22.3492,22.3612,22.3492,22.3612,117000.0
2006-11-28 11:50:00,37.16,37.21,37.16,37.2,47400.0,22.3612,22.3913,22.3612,22.3853,47400.0
2006-11-28 11:55:00,37.21,37.22,37.19,37.19,24900.0,22.3913,22.3973,22.3793,22.3793,24900.0
2006-11-28 12:00:00,37.2,37.2,37.18,37.19,17700.0,22.3853,22.3853,22.3733,22.3793,17700.0
2006-11-28 12:05:00,37.19,37.26,37.19,37.26,17500.0,22.3793,22.4214,22.3793,22.4214,17500.0
2006-11-28 12:10:00,37.26,37.3,37.26,37.3,22800.0,22.4214,22.4455,22.4214,22.4455,22800.0
2006-11-28 12:15:00,37.28,37.3,37.28,37.29,13000.0,22.4334,22.4455,22.4334,22.4395,13000.0
2006-11-28 12:20:00,37.29,37.3,37.25,37.26,18400.0,22.4395,22.4455,22.4154,22.4214,18400.0
2006-11-28 12:25:00,37.26,37.3,37.25,37.28,43200.0,22.4214,22.4455,22.4154,22.4334,43200.0
2006-11-28 12:30:00,37.27,37.27,37.2,37.22,27400.0,22.4274,22.4274,22.3853,22.3973,27400.0
2006-11-28 12:35:00,37.21,37.23,37.18,37.23,13800.0,22.3913,22.4034,22.3733,22.4034,13800.0
2006-11-28 12:40:00,37.24,37.24,37.19,37.19,21500.0,22.4094,22.4094,22.3793,22.3793,21500.0
2006-11-28 12:45:00,37.18,37.21,37.16,37.21,15100.0,22.3733,22.3913,22.3612,22.3913,15100.0
2006-11-28 12:50:00,37.2,37.27,37.2,37.27,23800.0,22.3853,22.4274,22.3853,22.4274,23800.0
2006-11-28 12:55:00,37.27,37.29,37.26,37.28,18800.0,22.4274,22.4395,22.4214,22.4334,18800.0
2006-11-28 13:00:00,37.27,37.33,37.26,37.33,21900.0,22.4274,22.4635,22.4214,22.4635,21900.0
2006-11-28 13:05:00,37.34,37.37,37.31,37.31,32900.0,22.4695,22.4876,22.4515,22.4515,32900.0
2006-11-28 13:10:00,37.31,37.32,37.3,37.3,20600.0,22.4515,22.4575,22.4455,22.4455,20600.0
2006-11-28 13:15:00,37.31,37.31,37.22,37.23,21300.0,22.4515,22.4515,22.3973,22.4034,21300.0
2006-11-28 13:20:00,37.22,37.27,37.19,37.2,48300.0,22.3973,22.4274,22.3793,22.3853,48300.0
2006-11-28 13:25:00,37.19,37.2,37.14,37.14,7500.0,22.3793,22.3853,22.3492,22.3492,7500.0
2006-11-28 13:30:00,37.14,37.15,37.13,37.15,8900.0,22.3492,22.3552,22.3432,22.3552,8900.0
2006-11-28 13:35:00,37.16,37.16,37.12,37.15,17700.0,22.3612,22.3612,22.3372,22.3552,17700.0
2006-11-28 13:40:00,37.14,37.16,37.13,37.15,13500.0,22.3492,22.3612,22.3432,22.3552,13500.0
2006-11-28 13:45:00,37.16,37.18,37.12,37.13,16200.0,22.3612,22.3733,22.3372,22.3432,16200.0
2006-11-28 13:50:00,37.13,37.13,37.09,37.1,14600.0,22.3432,22.3432,22.3191,22.3251,14600.0
2006-11-28 13:55:00,37.11,37.12,37.09,37.11,11900.0,22.3311,22.3372,22.3191,22.3311,11900.0
2006-11-28 14:00:00,37.1,37.11,37.09,37.09,11400.0,22.3251,22.3311,22.3191,22.3191,11400.0
2006-11-28 14:05:00,37.08,37.09,37.08,37.09,19400.0,22.3131,22.3191,22.3131,22.3191,19400.0
2006-11-28 14:10:00,37.1,37.15,37.1,37.14,16600.0,22.3251,22.3552,22.3251,22.3492,16600.0
2006-11-28 14:15:00,37.15,37.15,37.07,37.07,21500.0,22.3552,22.3552,22.3071,22.3071,21500.0
2006-11-28 14:20:00,37.08,37.15,37.08,37.14,12300.0,22.3131,22.3552,22.3131,22.3492,12300.0
2006-11-28 14:25:00,37.15,37.17,37.14,37.17,15200.0,22.3552,22.3672,22.3492,22.3672,15200.0
2006-11-28 14:30:00,37.16,37.19,37.16,37.18,25500.0,22.3612,22.3793,22.3612,22.3733,25500.0
2006-11-28 14:35:00,37.18,37.2,37.18,37.19,13800.0,22.3733,22.3853,22.3733,22.3793,13800.0
2006-11-28 14:40:00,37.18,37.19,37.16,37.19,19300.0,22.3733,22.3793,22.3612,22.3793,19300.0
2006-11-28 14:45:00,37.17,37.2,37.17,37.19,13500.0,22.3672,22.3853,22.3672,22.3793,13500.0
2006-11-28 14:50:00,37.19,37.2,37.18,37.2,26600.0,22.3793,22.3853,22.3733,22.3853,26600.0
2006-11-28 14:55:00,37.2,37.24,37.2,37.24,18000.0,22.3853,22.4094,22.3853,22.4094,18000.0
2006-11-28 15:00:00,37.24,37.24,37.18,37.19,12800.0,22.4094,22.4094,22.3733,22.3793,12800.0
2006-11-28 15:05:00,37.19,37.2,37.17,37.2,18100.0,22.3793,22.3853,22.3672,22.3853,18100.0
2006-11-28 15:10:00,37.2,37.24,37.19,37.21,35200.0,22.3853,22.4094,22.3793,22.3913,35200.0
2006-11-28 15:15:00,37.21,37.22,37.17,37.18,22400.0,22.3913,22.3973,22.3672,22.3733,22400.0
2006-11-28 15:20:00,37.19,37.2,37.17,37.17,15700.0,22.3793,22.3853,22.3672,22.3672,15700.0
2006-11-28 15:25:00,37.18,37.18,37.16,37.16,9600.0,22.3733,22.3733,22.3612,22.3612,9600.0
2006-11-28 15:30:00,37.16,37.2,37.15,37.2,17900.0,22.3612,22.3853,22.3552,22.3853,17900.0
2006-11-28 15:35:00,37.2,37.2,37.16,37.17,16100.0,22.3853,22.3853,22.3612,22.3672,16100.0
2006-11-28 15:40:00,37.17,37.18,37.14,37.14,19000.0,22.3672,22.3733,22.3492,22.3492,19000.0
2006-11-28 15:45:00,37.15,37.17,37.15,37.17,23200.0,22.3552,22.3672,22.3552,22.3672,23200.0
2006-11-28 15:50:00,37.16,37.17,37.16,37.17,14100.0,22.3612,22.3672,22.3612,22.3672,14100.0
2006-11-28 15:55:00,37.17,37.17,37.13,37.14,23800.0,22.3672,22.3672,22.3432,22.3492,23800.0
2006-11-29 09:30:00,37.24,37.44,37.24,37.27,29000.0,22.4094,22.5297,22.4094,22.4274,29000.0
2006-11-29 09:35:00,37.27,37.33,37.27,37.33,11800.0,22.4274,22.4635,22.4274,22.4635,11800.0
2006-11-29 09:40:00,37.29,37.3,37.26,37.3,19200.0,22.4395,22.4455,22.4214,22.4455,19200.0
2006-11-29 09:45:00,37.3,37.34,37.29,37.31,17500.0,22.4455,22.4695,22.4395,22.4515,17500.0
2006-11-29 09:50:00,37.3,37.31,37.25,37.28,18600.0,22.4455,22.4515,22.4154,22.4334,18600.0
2006-11-29 09:55:00,37.28,37.28,37.23,37.25,12900.0,22.4334,22.4334,22.4034,22.4154,12900.0
2006-11-29 10:00:00,37.23,37.28,37.2,37.27,19600.0,22.4034,22.4334,22.3853,22.4274,19600.0
2006-11-29 10:05:00,37.27,37.3,37.25,37.25,30000.0,22.4274,22.4455,22.4154,22.4154,30000.0
2006-11-29 10:10:00,37.26,37.3,37.25,37.26,14100.0,22.4214,22.4455,22.4154,22.4214,14100.0
2006-11-29 10:15:00,37.26,37.29,37.24,37.25,13000.0,22.4214,22.4395,22.4094,22.4154,13000.0
2006-11-29 10:20:00,37.26,37.28,37.23,37.24,18400.0,22.4214,22.4334,22.4034,22.4094,18400.0
2006-11-29 10:25:00,37.25,37.25,37.24,37.24,5600.0,22.4154,22.4154,22.4094,22.4094,5600.0
2006-11-29 10:30:00,37.25,37.25,37.21,37.24,27200.0,22.4154,22.4154,22.3913,22.4094,27200.0
2006-11-29 10:35:00,37.24,37.24,37.2,37.2,10100.0,22.4094,22.4094,22.3853,22.3853,10100.0
2006-11-29 10:40:00,37.21,37.22,37.2,37.22,5700.0,22.3913,22.3973,22.3853,22.3973,5700.0
2006-11-29 10:45:00,37.23,37.24,37.21,37.23,5100.0,22.4034,22.4094,22.3913,22.4034,5100.0
2006-11-29 10:50:00,37.23,37.24,37.22,37.22,6200.0,22.4034,22.4094,22.3973,22.3973,6200.0
2006-11-29 10:55:00,37.22,37.23,37.2,37.21,11800.0,22.3973,22.4034,22.3853,22.3913,11800.0
2006-11-29 11:00:00,37.2,37.28,37.2,37.26,21300.0,22.3853,22.4334,22.3853,22.4214,21300.0
2006-11-29 11:05:00,37.26,37.28,37.25,37.28,18100.0,22.4214,22.4334,22.4154,22.4334,18100.0
2006-11-29 11:10:00,37.29,37.3,37.25,37.25,39400.0,22.4395,22.4455,22.4154,22.4154,39400.0
2006-11-29 11:15:00,37.24,37.25,37.21,37.23,11500.0,22.4094,22.4154,22.3913,22.4034,11500.0
2006-11-29 11:20:00,37.23,37.29,37.23,37.26,14900.0,22.4034,22.4395,22.4034,22.4214,14900.0
2006-11-29 11:25:00,37.26,37.26,37.24,37.25,9000.0,22.4214,22.4214,22.4094,22.4154,9000.0
2006-11-29 11:30:00,37.24,37.26,37.24,37.26,8500.0,22.4094,22.4214,22.4094,22.4214,8500.0
2006-11-29 11:35:00,37.25,37.25,37.24,37.25,7000.0,22.4154,22.4154,22.4094,22.4154,7000.0
2006-11-29 11:40:00,37.25,37.25,37.24,37.25,7600.0,22.4154,22.4154,22.4094,22.4154,7600.0
2006-11-29 11:45:00,37.24,37.25,37.21,37.22,9300.0,22.4094,22.4154,22.3913,22.3973,9300.0
2006-11-29 11:50:00,37.22,37.25,37.21,37.25,7200.0,22.3973,22.4154,22.3913,22.4154,7200.0
2006-11-29 11:55:00,37.25,37.27,37.22,37.22,13000.0,22.4154,22.4274,22.3973,22.3973,13000.0
2006-11-29 12:00:00,37.23,37.29,37.22,37.27,7000.0,22.4034,22.4395,22.3973,22.4274,7000.0
2006-11-29 12:05:00,37.27,37.28,37.23,37.24,45400.0,22.4274,22.4334,22.4034,22.4094,45400.0
2006-11-29 12:10:00,37.23,37.24,37.23,37.24,4100.0,22.4034,22.4094,22.4034,22.4094,4100.0
2006-11-29 12:15:00,37.23,37.24,37.23,37.24,5300.0,22.4034,22.4094,22.4034,22.4094,5300.0
2006-11-29 12:20:00,37.25,37.25,37.17,37.18,17900.0,22.4154,22.4154,22.3672,22.3733,17900.0
2006-11-29 12:25:00,37.18,37.18,37.17,37.17,6800.0,22.3733,22.3733,22.3672,22.3672,6800.0
2006-11-29 12:30:00,37.17,37.2,37.17,37.19,10700.0,22.3672,22.3853,22.3672,22.3793,10700.0
2006-11-29 12:35:00,37.2,37.24,37.2,37.23,11500.0,22.3853,22.4094,22.3853,22.4034,11500.0
2006-11-29 12:40:00,37.22,37.25,37.21,37.24,10100.0,22.3973,22.4154,22.3913,22.4094,10100.0
2006-11-29 12:45:00,37.24,37.25,37.22,37.23,6900.0,22.4094,22.4154,22.3973,22.4034,6900.0
2006-11-29 12:50:00,37.22,37.24,37.22,37.24,7600.0,22.3973,22.4094,22.3973,22.4094,7600.0
2006-11-29 12:55:00,37.25,37.27,37.25,37.27,8600.0,22.4154,22.4274,22.4154,22.4274,8600.0
2006-11-29 13:00:00,37.28,37.28,37.21,37.22,13400.0,22.4334,22.4334,22.3913,22.3973,13400.0
2006-11-29 13:05:00,37.23,37.24,37.23,37.24,2700.0,22.4034,22.4094,22.4034,22.4094,2700.0
2006-11-29 13:10:00,37.24,37.26,37.23,37.26,12700.0,22.4094,22.4214,22.4034,22.4214,12700.0
2006-11-29 13:15:00,37.26,37.26,37.22,37.23,14300.0,22.4214,22.4214,22.3973,22.4034,14300.0
2006-11-29 13:20:00,37.23,37.23,37.13,37.14,23500.0,22.4034,22.4034,22.3432,22.3492,23500.0
2006-11-29 13:25:00,37.13,37.14,37.11,37.11,22700.0,22.3432,22.3492,22.3311,22.3311,22700.0
2006-11-29 13:30:00,37.12,37.12,37.1,37.1,26300.0,22.3372,22.3372,22.3251,22.3251,26300.0
2006-11-29 13:35:00,37.1,37.1,37.08,37.09,26700.0,22.3251,22.3251,22.3131,22.3191,26700.0
2006-11-29 13:40:00,37.09,37.12,37.09,37.11,16200.0,22.3191,22.3372,22.3191,22.3311,16200.0
2006-11-29 13:45:00,37.1,37.12,37.1,37.12,24400.0,22.3251,22.3372,22.3251,22.3372,24400.0
2006-11-29 13:50:00,37.12,37.12,37.1,37.11,12300.0,22.3372,22.3372,22.3251,22.3311,12300.0
2006-11-29 13:55:00,37.12,37.13,37.11,37.13,24300.0,22.3372,22.3432,22.3311,22.3432,24300.0
2006-11-29 14:00:00,37.13,37.14,37.08,37.08,19300.0,22.3432,22.3492,22.3131,22.3131,19300.0
2006-11-29 14:05:00,37.08,37.09,37.07,37.09,18500.0,22.3131,22.3191,22.3071,22.3191,18500.0
2006-11-29 14:10:00,37.08,37.09,37.07,37.08,9900.0,22.3131,22.3191,22.3071,22.3131,9900.0
2006-11-29 14:15:00,37.08,37.08,37.03,37.03,14900.0,22.3131,22.3131,22.283,22.283,14900.0
2006-11-29 14:20:00,37.03,37.04,37.0,37.01,21500.0,22.283,22.289,22.265,22.271,21500.0
2006-11-29 14:25:00,37.01,37.01,36.86,36.87,48300.0,22.271,22.271,22.1807,22.1867,48300.0
2006-11-29 14:30:00,36.87,36.94,36.86,36.94,27100.0,22.1867,22.2288,22.1807,22.2288,27100.0
2006-11-29 14:35:00,36.94,37.03,36.94,37.02,24100.0,22.2288,22.283,22.2288,22.277,24100.0
2006-11-29 14:40:00,37.02,37.04,37.02,37.02,17300.0,22.277,22.289,22.277,22.277,17300.0
2006-11-29 14:45:00,37.01,37.02,36.96,36.96,17600.0,22.271,22.277,22.2409,22.2409,17600.0
2006-11-29 14:50:00,36.96,37.03,36.96,37.03,28500.0,22.2409,22.283,22.2409,22.283,28500.0
2006-11-29 14:55:00,37.02,37.05,37.02,37.03,13300.0,22.277,22.295,22.277,22.283,13300.0
2006-11-29 15:00:00,37.03,37.05,37.02,37.03,23800.0,22.283,22.295,22.277,22.283,23800.0
2006-11-29 15:05:00,37.04,37.04,37.01,37.02,9600.0,22.289,22.289,22.271,22.277,9600.0
2006-11-29 15:10:00,37.03,37.04,37.02,37.02,12000.0,22.283,22.289,22.277,22.277,12000.0
2006-11-29 15:15:00,37.02,37.02,36.95,36.97,27400.0,22.277,22.277,22.2349,22.2469,27400.0
2006-11-29 15:20:00,36.98,37.0,36.97,37.0,20200.0,22.2529,22.265,22.2469,22.265,20200.0
2006-11-29 15:25:00,37.0,37.01,37.0,37.0,12500.0,22.265,22.271,22.265,22.265,12500.0
2006-11-29 15:30:00,37.01,37.03,37.01,37.01,29300.0,22.271,22.283,22.271,22.271,29300.0
2006-11-29 15:35:00,37.02,37.03,37.01,37.03,26800.0,22.277,22.283,22.271,22.283,26800.0
2006-11-29 15:40:00,37.03,37.06,37.02,37.06,19600.0,22.283,22.3011,22.277,22.3011,19600.0
2006-11-29 15:45:00,37.06,37.08,37.05,37.07,27000.0,22.3011,22.3131,22.295,22.3071,27000.0
2006-11-29 15:50:00,37.07,37.1,37.06,37.07,33000.0,22.3071,22.3251,22.3011,22.3071,33000.0
2006-11-29 15:55:00,37.07,37.07,37.02,37.03,37200.0,22.3071,22.3071,22.277,22.283,37200.0
2006-11-30 09:30:00,37.01,37.14,37.01,37.07,46500.0,22.4048,22.4835,22.4048,22.4411,46500.0
2006-11-30 09:35:00,37.07,37.07,37.0,37.0,23500.0,22.4411,22.4411,22.3987,22.3987,23500.0
2006-11-30 09:40:00,36.99,37.02,36.92,36.96,68000.0,22.3927,22.4109,22.3503,22.3745,68000.0
2006-11-30 09:45:00,36.95,37.09,36.95,37.0,43700.0,22.3685,22.4532,22.3685,22.3987,43700.0
2006-11-30 09:50:00,37.0,37.06,36.99,37.04,25900.0,22.3987,22.4351,22.3927,22.423,25900.0
2006-11-30 09:55:00,37.04,37.12,36.97,37.0,15800.0,22.423,22.4714,22.3806,22.3987,15800.0
2006-11-30 10:00:00,36.99,36.99,36.8,36.8,46400.0,22.3927,22.3927,22.2777,22.2777,46400.0
2006-11-30 10:05:00,36.8,36.87,36.8,36.86,12000.0,22.2777,22.32,22.2777,22.314,12000.0
2006-11-30 10:10:00,36.87,36.95,36.86,36.91,28100.0,22.32,22.3685,22.314,22.3443,28100.0
2006-11-30 10:15:00,36.9,36.99,36.87,36.93,35500.0,22.3382,22.3927,22.32,22.3564,35500.0
2006-11-30 10:20:00,36.9,36.96,36.85,36.88,35100.0,22.3382,22.3745,22.3079,22.3261,35100.0
2006-11-30 10:25:00,36.89,36.9,36.86,36.88,28000.0,22.3322,22.3382,22.314,22.3261,28000.0
2006-11-30 10:30:00,36.88,36.9,36.88,36.89,34900.0,22.3261,22.3382,22.3261,22.3322,34900.0
2006-11-30 10:35:00,36.88,36.88,36.82,36.85,25000.0,22.3261,22.3261,22.2898,22.3079,25000.0
2006-11-30 10:40:00,36.85,36.86,36.84,36.86,14600.0,22.3079,22.314,22.3019,22.314,14600.0
2006-11-30 10:45:00,36.86,36.88,36.85,36.86,24900.0,22.314,22.3261,22.3079,22.314,24900.0
2006-11-30 10:50:00,36.87,36.92,36.86,36.9,41200.0,22.32,22.3503,22.314,22.3382,41200.0
2006-11-30 10:55:00,36.91,36.91,36.84,36.87,32800.0,22.3443,22.3443,22.3019,22.32,32800.0
2006-11-30 11:00:00,36.87,36.89,36.86,36.86,11900.0,22.32,22.3322,22.314,22.314,11900.0
2006-11-30 11:05:00,36.86,36.9,36.86,36.9,24400.0,22.314,22.3382,22.314,22.3382,24400.0
2006-11-30 11:10:00,36.9,36.98,36.87,36.95,34200.0,22.3382,22.3866,22.32,22.3685,34200.0
2006-11-30 11:15:00,36.94,36.98,36.94,36.96,13100.0,22.3624,22.3866,22.3624,22.3745,13100.0
2006-11-30 11:20:00,36.96,36.97,36.92,36.97,22300.0,22.3745,22.3806,22.3503,22.3806,22300.0
2006-11-30 11:25:00,36.96,37.0,36.95,37.0,15100.0,22.3745,22.3987,22.3685,22.3987,15100.0
2006-11-30 11:30:00,36.98,36.99,36.96,36.97,22300.0,22.3866,22.3927,22.3745,22.3806,22300.0
2006-11-30 11:35:00,36.97,36.97,36.9,36.9,36200.0,22.3806,22.3806,22.3382,22.3382,36200.0
2006-11-30 11:40:00,36.9,36.9,36.82,36.83,34500.0,22.3382,22.3382,22.2898,22.2958,34500.0
2006-11-30 11:45:00,36.83,36.83,36.8,36.82,20400.0,22.2958,22.2958,22.2777,22.2898,20400.0
2006-11-30 11:50:00,36.81,36.9,36.81,36.89,20100.0,22.2837,22.3382,22.2837,22.3322,20100.0
2006-11-30 11:55:00,36.88,36.9,36.86,36.88,19800.0,22.3261,22.3382,22.314,22.3261,19800.0
2006-11-30 12:00:00,36.88,36.9,36.87,36.87,20800.0,22.3261,22.3382,22.32,22.32,20800.0
2006-11-30 12:05:00,36.86,36.88,36.86,36.88,6700.0,22.314,22.3261,22.314,22.3261,6700.0
2006-11-30 12:10:00,36.88,36.91,36.87,36.9,22700.0,22.3261,22.3443,22.32,22.3382,22700.0
2006-11-30 12:15:00,36.9,36.9,36.88,36.89,13100.0,22.3382,22.3382,22.3261,22.3322,13100.0
2006-11-30 12:20:00,36.87,36.9,36.86,36.89,10800.0,22.32,22.3382,22.314,22.3322,10800.0
2006-11-30 12:25:00,36.9,36.9,36.85,36.86,12200.0,22.3382,22.3382,22.3079,22.314,12200.0
2006-11-30 12:30:00,36.86,36.89,36.85,36.86,11500.0,22.314,22.3322,22.3079,22.314,11500.0
2006-11-30 12:35:00,36.86,36.88,36.84,36.84,21100.0,22.314,22.3261,22.3019,22.3019,21100.0
2006-11-30 12:40:00,36.84,36.84,36.8,36.8,10400.0,22.3019,22.3019,22.2777,22.2777,10400.0
2006-11-30 12:45:00,36.8,36.83,36.79,36.8,27900.0,22.2777,22.2958,22.2716,22.2777,27900.0
2006-11-30 12:50:00,36.79,36.82,36.78,36.78,32900.0,22.2716,22.2898,22.2656,22.2656,32900.0
2006-11-30 12:55:00,36.78,36.79,36.77,36.77,12100.0,22.2656,22.2716,22.2595,22.2595,12100.0
2006-11-30 13:00:00,36.77,36.8,36.73,36.74,22300.0,22.2595,22.2777,22.2353,22.2414,22300.0
2006-11-30 13:05:00,36.74,36.74,36.69,36.69,33700.0,22.2414,22.2414,22.2111,22.2111,33700.0
2006-11-30 13:10:00,36.7,36.7,36.68,36.68,39500.0,22.2171,22.2171,22.205,22.205,39500.0
2006-11-30 13:15:00,36.68,36.8,36.68,36.78,39100.0,22.205,22.2777,22.205,22.2656,39100.0
2006-11-30 13:20:00,36.78,36.8,36.77,36.78,27200.0,22.2656,22.2777,22.2595,22.2656,27200.0
2006-11-30 13:25:00,36.77,36.78,36.74,36.74,27100.0,22.2595,22.2656,22.2414,22.2414,27100.0
2006-11-30 13:30:00,36.74,36.75,36.73,36.73,28300.0,22.2414,22.2474,22.2353,22.2353,28300.0
2006-11-30 13:35:00,36.72,36.73,36.69,36.69,15900.0,22.2292,22.2353,22.2111,22.2111,15900.0
2006-11-30 13:40:00,36.69,36.69,36.65,36.69,37300.0,22.2111,22.2111,22.1869,22.2111,37300.0
2006-11-30 13:45:00,36.69,36.7,36.67,36.68,30200.0,22.2111,22.2171,22.199,22.205,30200.0
2006-11-30 13:50:00,36.68,36.73,36.67,36.71,32500.0,22.205,22.2353,22.199,22.2232,32500.0
2006-11-30 13:55:00,36.71,36.73,36.67,36.67,29400.0,22.2232,22.2353,22.199,22.199,29400.0
2006-11-30 14:00:00,36.67,36.67,36.61,36.65,94800.0,22.199,22.199,22.1627,22.1869,94800.0
2006-11-30 14:05:00,36.65,36.7,36.64,36.69,41100.0,22.1869,22.2171,22.1808,22.2111,41100.0
2006-11-30 14:10:00,36.68,36.73,36.68,36.69,37300.0,22.205,22.2353,22.205,22.2111,37300.0
2006-11-30 14:15:00,36.69,36.69,36.66,36.68,21800.0,22.2111,22.2111,22.1929,22.205,21800.0
2006-11-30 14:20:00,36.68,36.72,36.66,36.68,48900.0,22.205,22.2292,22.1929,22.205,48900.0
2006-11-30 14:25:00,36.69,36.69,36.64,36.67,54800.0,22.2111,22.2111,22.1808,22.199,54800.0
2006-11-30 14:30:00,36.67,36.68,36.64,36.67,26600.0,22.199,22.205,22.1808,22.199,26600.0
2006-11-30 14:35:00,36.66,36.76,36.66,36.74,45200.0,22.1929,22.2535,22.1929,22.2414,45200.0
2006-11-30 14:40:00,36.74,36.75,36.7,36.71,23300.0,22.2414,22.2474,22.2171,22.2232,23300.0
2006-11-30 14:45:00,36.72,36.8,36.72,36.76,30300.0,22.2292,22.2777,22.2292,22.2535,30300.0
2006-11-30 14:50:00,36.76,36.76,36.73,36.75,26300.0,22.2535,22.2535,22.2353,22.2474,26300.0
2006-11-30 14:55:00,36.75,36.75,36.71,36.73,14500.0,22.2474,22.2474,22.2232,22.2353,14500.0
2006-11-30 15:00:00,36.72,36.73,36.68,36.71,39400.0,22.2292,22.2353,22.205,22.2232,39400.0
2006-11-30 15:05:00,36.71,36.74,36.69,36.74,37100.0,22.2232,22.2414,22.2111,22.2414,37100.0
2006-11-30 15:10:00,36.73,36.75,36.71,36.71,23200.0,22.2353,22.2474,22.2232,22.2232,23200.0
2006-11-30 15:15:00,36.71,36.71,36.69,36.7,25300.0,22.2232,22.2232,22.2111,22.2171,25300.0
2006-11-30 15:20:00,36.71,36.78,36.7,36.76,46500.0,22.2232,22.2656,22.2171,22.2535,46500.0
2006-11-30 15:25:00,36.76,36.82,36.76,36.82,32200.0,22.2535,22.2898,22.2535,22.2898,32200.0
2006-11-30 15:30:00,36.83,36.84,36.79,36.8,51600.0,22.2958,22.3019,22.2716,22.2777,51600.0
2006-11-30 15:35:00,36.79,36.79,36.73,36.75,49600.0,22.2716,22.2716,22.2353,22.2474,49600.0
2006-11-30 15:40:00,36.74,36.75,36.67,36.67,48700.0,22.2414,22.2474,22.199,22.199,48700.0
2006-11-30 15:45:00,36.67,36.67,36.62,36.63,59100.0,22.199,22.199,22.1687,22.1748,59100.0
2006-11-30 15:50:00,36.63,36.66,36.6,36.65,62200.0,22.1748,22.1929,22.1566,22.1869,62200.0
2006-11-30 15:55:00,36.65,36.65,36.61,36.61,127500.0,22.1869,22.1869,22.1627,22.1627,127500.0
2006-12-01 09:30:00,36.75,36.81,36.73,36.81,35700.0,22.2474,22.2837,22.2353,22.2837,35700.0
2006-12-01 09:35:00,36.81,36.89,36.8,36.84,15600.0,22.2837,22.3322,22.2777,22.3019,15600.0
2006-12-01 09:40:00,36.83,36.9,36.81,36.9,6900.0,22.2958,22.3382,22.2837,22.3382,6900.0
2006-12-01 09:45:00,36.89,36.93,36.84,36.92,19100.0,22.3322,22.3564,22.3019,22.3503,19100.0
2006-12-01 09:50:00,36.92,36.93,36.85,36.85,8500.0,22.3503,22.3564,22.3079,22.3079,8500.0
2006-12-01 09:55:00,36.85,36.85,36.81,36.82,3700.0,22.3079,22.3079,22.2837,22.2898,3700.0
2006-12-01 10:00:00,36.81,36.81,36.65,36.69,34500.0,22.2837,22.2837,22.1869,22.2111,34500.0
2006-12-01 10:05:00,36.69,36.74,36.6,36.61,29500.0,22.2111,22.2414,22.1566,22.1627,29500.0
2006-12-01 10:10:00,36.61,36.65,36.61,36.64,15000.0,22.1627,22.1869,22.1627,22.1808,15000.0
2006-12-01 10:15:00,36.64,36.66,36.57,36.59,28800.0,22.1808,22.1929,22.1384,22.1505,28800.0
2006-12-01 10:20:00,36.57,36.59,36.54,36.59,19100.0,22.1384,22.1505,22.1203,22.1505,19100.0
2006-12-01 10:25:00,36.58,36.6,36.5,36.51,34600.0,22.1445,22.1566,22.0961,22.1021,34600.0
2006-12-01 10:30:00,36.5,36.51,36.37,36.38,21700.0,22.0961,22.1021,22.0174,22.0234,21700.0
2006-12-01 10:35:00,36.38,36.41,36.35,36.4,11500.0,22.0234,22.0416,22.0053,22.0355,11500.0
2006-12-01 10:40:00,36.39,36.4,36.35,36.38,19500.0,22.0295,22.0355,22.0053,22.0234,19500.0
2006-12-01 10:45:00,36.4,36.48,36.39,36.48,7400.0,22.0355,22.084,22.0295,22.084,7400.0
2006-12-01 10:50:00,36.48,36.48,36.43,36.47,8000.0,22.084,22.084,22.0537,22.0779,8000.0
2006-12-01 10:55:00,36.48,36.51,36.46,36.51,12500.0,22.084,22.1021,22.0718,22.1021,12500.0
2006-12-01 11:00:00,36.51,36.56,36.5,36.55,15800.0,22.1021,22.1324,22.0961,22.1263,15800.0
2006-12-01 11:05:00,36.55,36.55,36.45,36.46,11800.0,22.1263,22.1263,22.0658,22.0718,11800.0
2006-12-01 11:10:00,36.46,36.58,36.46,36.58,22800.0,22.0718,22.1445,22.0718,22.1445,22800.0
2006-12-01 11:15:00,36.58,36.59,36.54,36.55,24100.0,22.1445,22.1505,22.1203,22.1263,24100.0
2006-12-01 11:20:00,36.55,36.57,36.42,36.44,44500.0,22.1263,22.1384,22.0476,22.0597,44500.0
2006-12-01 11:25:00,36.44,36.46,36.38,36.38,20000.0,22.0597,22.0718,22.0234,22.0234,20000.0
2006-12-01 11:30:00,36.39,36.4,36.35,36.38,19100.0,22.0295,22.0355,22.0053,22.0234,19100.0
2006-12-01 11:35:00,36.38,36.43,36.37,36.42,21000.0,22.0234,22.0537,22.0174,22.0476,21000.0
2006-12-01 11:40:00,36.43,36.43,36.39,36.42,29300.0,22.0537,22.0537,22.0295,22.0476,29300.0
2006-12-01 11:45:00,36.43,36.5,36.42,36.45,22900.0,22.0537,22.0961,22.0476,22.0658,22900.0
2006-12-01 11:50:00,36.45,36.53,36.45,36.51,18900.0,22.0658,22.1142,22.0658,22.1021,18900.0
2006-12-01 11:55:00,36.51,36.59,36.49,36.58,22400.0,22.1021,22.1505,22.09,22.1445,22400.0
2006-12-01 12:00:00,36.59,36.62,36.52,36.52,22700.0,22.1505,22.1687,22.1082,22.1082,22700.0
2006-12-01 12:05:00,36.53,36.53,36.42,36.42,20900.0,22.1142,22.1142,22.0476,22.0476,20900.0
2006-12-01 12:10:00,36.42,36.45,36.42,36.42,18900.0,22.0476,22.0658,22.0476,22.0476,18900.0
2006-12-01 12:15:00,36.42,36.47,36.42,36.46,11900.0,22.0476,22.0779,22.0476,22.0718,11900.0
2006-12-01 12:20:00,36.47,36.49,36.45,36.45,12000.0,22.0779,22.09,22.0658,22.0658,12000.0
2006-12-01 12:25:00,36.45,36.46,36.43,36.45,11900.0,22.0658,22.0718,22.0537,22.0658,11900.0
2006-12-01 12:30:00,36.46,36.46,36.43,36.46,13200.0,22.0718,22.0718,22.0537,22.0718,13200.0
2006-12-01 12:35:00,36.45,36.46,36.42,36.44,14600.0,22.0658,22.0718,22.0476,22.0597,14600.0
2006-12-01 12:40:00,36.43,36.52,36.42,36.51,34800.0,22.0537,22.1082,22.0476,22.1021,34800.0
2006-12-01 12:45:00,36.51,36.54,36.51,36.52,15100.0,22.1021,22.1203,22.1021,22.1082,15100.0
2006-12-01 12:50:00,36.52,36.53,36.51,36.52,13100.0,22.1082,22.1142,22.1021,22.1082,13100.0
2006-12-01 12:55:00,36.52,36.53,36.5,36.5,10100.0,22.1082,22.1142,22.0961,22.0961,10100.0
2006-12-01 13:00:00,36.5,36.5,36.41,36.41,42000.0,22.0961,22.0961,22.0416,22.0416,42000.0
2006-12-01 13:05:00,36.42,36.44,36.37,36.38,19500.0,22.0476,22.0597,22.0174,22.0234,19500.0
2006-12-01 13:10:00,36.38,36.39,36.37,36.38,12600.0,22.0234,22.0295,22.0174,22.0234,12600.0
2006-12-01 13:15:00,36.38,36.4,36.37,36.39,13400.0,22.0234,22.0355,22.0174,22.0295,13400.0
2006-12-01 13:20:00,36.39,36.41,36.34,36.34,16300.0,22.0295,22.0416,21.9992,21.9992,16300.0
2006-12-01 13:25:00,36.33,36.35,36.32,36.34,8900.0,21.9931,22.0053,21.9871,21.9992,8900.0
2006-12-01 13:30:00,36.32,36.4,36.31,36.4,21100.0,21.9871,22.0355,21.981,22.0355,21100.0
2006-12-01 13:35:00,36.38,36.39,36.3,36.34,26600.0,22.0234,22.0295,21.975,21.9992,26600.0
2006-12-01 13:40:00,36.35,36.44,36.35,36.42,39300.0,22.0053,22.0597,22.0053,22.0476,39300.0
2006-12-01 13:45:00,36.42,36.42,36.38,36.39,15300.0,22.0476,22.0476,22.0234,22.0295,15300.0
2006-12-01 13:50:00,36.39,36.4,36.34,36.4,53800.0,22.0295,22.0355,21.9992,22.0355,53800.0
2006-12-01 13:55:00,36.4,36.47,36.4,36.47,16500.0,22.0355,22.0779,22.0355,22.0779,16500.0
2006-12-01 14:00:00,36.46,36.47,36.4,36.4,15900.0,22.0718,22.0779,22.0355,22.0355,15900.0
2006-12-01 14:05:00,36.4,36.41,36.32,36.38,21400.0,22.0355,22.0416,21.9871,22.0234,21400.0
2006-12-01 14:10:00,36.39,36.45,36.38,36.39,17200.0,22.0295,22.0658,22.0234,22.0295,17200.0
2006-12-01 14:15:00,36.38,36.4,36.3,36.3,15100.0,22.0234,22.0355,21.975,21.975,15100.0
2006-12-01 14:20:00,36.3,36.35,36.3,36.33,18500.0,21.975,22.0053,21.975,21.9931,18500.0
2006-12-01 14:25:00,36.34,36.37,36.33,36.36,18600.0,21.9992,22.0174,21.9931,22.0113,18600.0
2006-12-01 14:30:00,36.35,36.38,36.32,36.32,17200.0,22.0053,22.0234,21.9871,21.9871,17200.0
2006-12-01 14:35:00,36.33,36.33,36.3,36.31,21100.0,21.9931,21.9931,21.975,21.981,21100.0
2006-12-01 14:40:00,36.3,36.32,36.25,36.32,44800.0,21.975,21.9871,21.9447,21.9871,44800.0
2006-12-01 14:45:00,36.32,36.36,36.31,36.34,21700.0,21.9871,22.0113,21.981,21.9992,21700.0
2006-12-01 14:50:00,36.35,36.37,36.32,36.37,17700.0,22.0053,22.0174,21.9871,22.0174,17700.0
2006-12-01 14:55:00,36.37,36.4,36.33,36.34,13600.0,22.0174,22.0355,21.9931,21.9992,13600.0
2006-12-01 15:00:00,36.34,36.39,36.3,36.38,19300.0,21.9992,22.0295,21.975,22.0234,19300.0
2006-12-01 15:05:00,36.38,36.42,36.37,36.41,20200.0,22.0234,22.0476,22.0174,22.0416,20200.0
2006-12-01 15:10:00,36.41,36.43,36.4,36.4,15700.0,22.0416,22.0537,22.0355,22.0355,15700.0
2006-12-01 15:15:00,36.4,36.41,36.37,36.39,22000.0,22.0355,22.0416,22.0174,22.0295,22000.0
2006-12-01 15:20:00,36.4,36.42,36.35,36.38,63000.0,22.0355,22.0476,22.0053,22.0234,63000.0
2006-12-01 15:25:00,36.38,36.4,36.34,36.34,60400.0,22.0234,22.0355,21.9992,21.9992,60400.0
2006-12-01 15:30:00,36.33,36.38,36.3,36.34,60200.0,21.9931,22.0234,21.975,21.9992,60200.0
2006-12-01 15:35:00,36.35,36.39,36.33,36.38,49200.0,22.0053,22.0295,21.9931,22.0234,49200.0
2006-12-01 15:40:00,36.36,36.38,36.32,36.36,46600.0,22.0113,22.0234,21.9871,22.0113,46600.0
2006-12-01 15:45:00,36.36,36.42,36.33,36.38,49600.0,22.0113,22.0476,21.9931,22.0234,49600.0
2006-12-01 15:50:00,36.37,36.42,36.36,36.41,49600.0,22.0174,22.0476,22.0113,22.0416,49600.0
2006-12-01 15:55:00,36.4,36.44,36.38,36.44,53400.0,22.0355,22.0597,22.0234,22.0597,53400.0
2006-12-04 09:30:00,36.63,36.63,36.41,36.42,63800.0,22.1748,22.1748,22.0416,22.0476,63800.0
2006-12-04 09:35:00,36.42,36.47,36.4,36.47,20500.0,22.0476,22.0779,22.0355,22.0779,20500.0
2006-12-04 09:40:00,36.55,36.59,36.49,36.49,11500.0,22.1263,22.1505,22.09,22.09,11500.0
2006-12-04 09:45:00,36.49,36.54,36.46,36.53,21400.0,22.09,22.1203,22.0718,22.1142,21400.0
2006-12-04 09:50:00,36.53,36.59,36.5,36.59,20000.0,22.1142,22.1505,22.0961,22.1505,20000.0
2006-12-04 09:55:00,36.59,36.64,36.47,36.48,18400.0,22.1505,22.1808,22.0779,22.084,18400.0
2006-12-04 10:00:00,36.46,36.66,36.45,36.65,20000.0,22.0718,22.1929,22.0658,22.1869,20000.0
2006-12-04 10:05:00,36.66,36.72,36.66,36.71,8500.0,22.1929,22.2292,22.1929,22.2232,8500.0
2006-12-04 10:10:00,36.7,36.74,36.67,36.71,15300.0,22.2171,22.2414,22.199,22.2232,15300.0
2006-12-04 10:15:00,36.71,36.74,36.71,36.74,18200.0,22.2232,22.2414,22.2232,22.2414,18200.0
2006-12-04 10:20:00,36.74,36.82,36.74,36.81,24100.0,22.2414,22.2898,22.2414,22.2837,24100.0
2006-12-04 10:25:00,36.82,36.9,36.81,36.87,18900.0,22.2898,22.3382,22.2837,22.32,18900.0
2006-12-04 10:30:00,36.88,36.95,36.8,36.8,179700.0,22.3261,22.3685,22.2777,22.2777,179700.0
2006-12-04 10:35:00,36.82,36.85,36.8,36.82,14500.0,22.2898,22.3079,22.2777,22.2898,14500.0
2006-12-04 10:40:00,36.83,36.85,36.82,36.83,8300.0,22.2958,22.3079,22.2898,22.2958,8300.0
2006-12-04 10:45:00,36.83,36.9,36.83,36.88,7100.0,22.2958,22.3382,22.2958,22.3261,7100.0
2006-12-04 10:50:00,36.88,36.91,36.86,36.9,16700.0,22.3261,22.3443,22.314,22.3382,16700.0
2006-12-04 10:55:00,36.91,36.96,36.91,36.92,8600.0,22.3443,22.3745,22.3443,22.3503,8600.0
2006-12-04 11:00:00,36.92,36.97,36.88,36.97,11300.0,22.3503,22.3806,22.3261,22.3806,11300.0
2006-12-04 11:05:00,36.97,37.01,36.94,37.01,19200.0,22.3806,22.4048,22.3624,22.4048,19200.0
2006-12-04 11:10:00,37.01,37.11,37.0,37.1,19100.0,22.4048,22.4653,22.3987,22.4593,19100.0
2006-12-04 11:15:00,37.09,37.15,37.09,37.13,18200.0,22.4532,22.4896,22.4532,22.4774,18200.0
2006-12-04 11:20:00,37.13,37.17,37.12,37.15,12200.0,22.4774,22.5017,22.4714,22.4896,12200.0
2006-12-04 11:25:00,37.15,37.17,37.12,37.13,17500.0,22.4896,22.5017,22.4714,22.4774,17500.0
2006-12-04 11:30:00,37.13,37.16,37.11,37.16,86000.0,22.4774,22.4956,22.4653,22.4956,86000.0
2006-12-04 11:35:00,37.15,37.17,37.11,37.16,29500.0,22.4896,22.5017,22.4653,22.4956,29500.0
2006-12-04 11:40:00,37.16,37.16,37.11,37.13,11500.0,22.4956,22.4956,22.4653,22.4774,11500.0
2006-12-04 11:45:00,37.13,37.14,37.08,37.08,12100.0,22.4774,22.4835,22.4472,22.4472,12100.0
2006-12-04 11:50:00,37.09,37.12,37.07,37.11,5100.0,22.4532,22.4714,22.4411,22.4653,5100.0
2006-12-04 11:55:00,37.1,37.14,37.09,37.1,15400.0,22.4593,22.4835,22.4532,22.4593,15400.0
2006-12-04 12:00:00,37.1,37.1,37.01,37.01,22300.0,22.4593,22.4593,22.4048,22.4048,22300.0
2006-12-04 12:05:00,37.01,37.02,36.96,36.98,26100.0,22.4048,22.4109,22.3745,22.3866,26100.0
2006-12-04 12:10:00,36.98,36.98,36.94,36.95,21600.0,22.3866,22.3866,22.3624,22.3685,21600.0
2006-12-04 12:15:00,36.96,36.96,36.92,36.92,13900.0,22.3745,22.3745,22.3503,22.3503,13900.0
2006-12-04 12:20:00,36.93,36.95,36.92,36.92,14600.0,22.3564,22.3685,22.3503,22.3503,14600.0
2006-12-04 12:25:00,36.93,36.95,36.91,36.94,18700.0,22.3564,22.3685,22.3443,22.3624,18700.0
2006-12-04 12:30:00,36.92,36.95,36.92,36.95,18300.0,22.3503,22.3685,22.3503,22.3685,18300.0
2006-12-04 12:35:00,36.94,36.96,36.94,36.96,21800.0,22.3624,22.3745,22.3624,22.3745,21800.0
2006-12-04 12:40:00,36.96,36.98,36.93,36.94,55700.0,22.3745,22.3866,22.3564,22.3624,55700.0
2006-12-04 12:45:00,36.95,36.99,36.94,36.99,9000.0,22.3685,22.3927,22.3624,22.3927,9000.0
2006-12-04 12:50:00,36.98,37.0,36.97,37.0,50900.0,22.3866,22.3987,22.3806,22.3987,50900.0
2006-12-04 12:55:00,36.99,37.0,36.99,36.99,6700.0,22.3927,22.3987,22.3927,22.3927,6700.0
2006-12-04 13:00:00,37.0,37.0,36.99,37.0,23100.0,22.3987,22.3987,22.3927,22.3987,23100.0
2006-12-04 13:05:00,36.99,37.0,36.98,37.0,6000.0,22.3927,22.3987,22.3866,22.3987,6000.0
2006-12-04 13:10:00,37.0,37.0,36.95,36.97,23600.0,22.3987,22.3987,22.3685,22.3806,23600.0
2006-12-04 13:15:00,36.96,37.0,36.96,37.0,7000.0,22.3745,22.3987,22.3745,22.3987,7000.0
2006-12-04 13:20:00,37.0,37.01,36.99,37.0,49900.0,22.3987,22.4048,22.3927,22.3987,49900.0
2006-12-04 13:25:00,37.0,37.01,37.0,37.0,32500.0,22.3987,22.4048,22.3987,22.3987,32500.0
2006-12-04 13:30:00,37.0,37.0,36.99,37.0,16500.0,22.3987,22.3987,22.3927,22.3987,16500.0
2006-12-04 13:35:00,37.0,37.0,36.99,36.99,9400.0,22.3987,22.3987,22.3927,22.3927,9400.0
2006-12-04 13:40:00,37.0,37.04,36.99,37.0,48500.0,22.3987,22.423,22.3927,22.3987,48500.0
2006-12-04 13:45:00,37.01,37.03,37.0,37.0,62100.0,22.4048,22.4169,22.3987,22.3987,62100.0
2006-12-04 13:50:00,37.0,37.01,36.99,37.0,78800.0,22.3987,22.4048,22.3927,22.3987,78800.0
2006-12-04 13:55:00,37.0,37.02,36.99,37.01,13100.0,22.3987,22.4109,22.3927,22.4048,13100.0
2006-12-04 14:00:00,37.02,37.04,37.02,37.03,6800.0,22.4109,22.423,22.4109,22.4169,6800.0
2006-12-04 14:05:00,37.04,37.1,37.03,37.1,19200.0,22.423,22.4593,22.4169,22.4593,19200.0
2006-12-04 14:10:00,37.09,37.13,37.09,37.12,7600.0,22.4532,22.4774,22.4532,22.4714,7600.0
2006-12-04 14:15:00,37.13,37.14,37.11,37.11,7700.0,22.4774,22.4835,22.4653,22.4653,7700.0
2006-12-04 14:20:00,37.11,37.12,37.07,37.08,14400.0,22.4653,22.4714,22.4411,22.4472,14400.0
2006-12-04 14:25:00,37.08,37.11,37.07,37.11,7800.0,22.4472,22.4653,22.4411,22.4653,7800.0
2006-12-04 14:30:00,37.11,37.15,37.1,37.14,21600.0,22.4653,22.4896,22.4593,22.4835,21600.0
2006-12-04 14:35:00,37.15,37.21,37.14,37.2,63600.0,22.4896,22.5259,22.4835,22.5198,63600.0
2006-12-04 14:40:00,37.2,37.21,37.18,37.2,21800.0,22.5198,22.5259,22.5077,22.5198,21800.0
2006-12-04 14:45:00,37.21,37.21,37.19,37.2,32400.0,22.5259,22.5259,22.5138,22.5198,32400.0
2006-12-04 14:50:00,37.2,37.25,37.2,37.24,18000.0,22.5198,22.5501,22.5198,22.544,18000.0
2006-12-04 14:55:00,37.24,37.29,37.23,37.29,38800.0,22.544,22.5743,22.538,22.5743,38800.0
2006-12-04 15:00:00,37.28,37.29,37.17,37.18,47300.0,22.5683,22.5743,22.5017,22.5077,47300.0
2006-12-04 15:05:00,37.18,37.19,37.14,37.15,15600.0,22.5077,22.5138,22.4835,22.4896,15600.0
2006-12-04 15:10:00,37.15,37.17,37.13,37.15,29500.0,22.4896,22.5017,22.4774,22.4896,29500.0
2006-12-04 15:15:00,37.15,37.21,37.14,37.21,57100.0,22.4896,22.5259,22.4835,22.5259,57100.0
2006-12-04 15:20:00,37.2,37.22,37.15,37.21,26800.0,22.5198,22.5319,22.4896,22.5259,26800.0
2006-12-04 15:25:00,37.21,37.22,37.19,37.2,12600.0,22.5259,22.5319,22.5138,22.5198,12600.0
2006-12-04 15:30:00,37.19,37.19,37.15,37.15,173400.0,22.5138,22.5138,22.4896,22.4896,173400.0
2006-12-04 15:35:00,37.15,37.21,37.15,37.2,41300.0,22.4896,22.5259,22.4896,22.5198,41300.0
2006-12-04 15:40:00,37.2,37.22,37.2,37.21,33900.0,22.5198,22.5319,22.5198,22.5259,33900.0
2006-12-04 15:45:00,37.21,37.22,37.17,37.19,33500.0,22.5259,22.5319,22.5017,22.5138,33500.0
2006-12-04 15:50:00,37.19,37.2,37.15,37.17,13200.0,22.5138,22.5198,22.4896,22.5017,13200.0
2006-12-04 15:55:00,37.16,37.2,37.14,37.19,42200.0,22.4956,22.5198,22.4835,22.5138,42200.0
2006-12-05 09:30:00,37.29,37.32,37.24,37.3,32400.0,22.5743,22.5925,22.544,22.5804,32400.0
2006-12-05 09:35:00,37.3,37.31,37.2,37.21,168300.0,22.5804,22.5864,22.5198,22.5259,168300.0
2006-12-05 09:40:00,37.18,37.22,37.13,37.18,16100.0,22.5077,22.5319,22.4774,22.5077,16100.0
2006-12-05 09:45:00,37.19,37.25,37.17,37.17,18000.0,22.5138,22.5501,22.5017,22.5017,18000.0
2006-12-05 09:50:00,37.17,37.28,37.16,37.25,16200.0,22.5017,22.5683,22.4956,22.5501,16200.0
2006-12-05 09:55:00,37.26,37.26,37.24,37.24,10300.0,22.5561,22.5561,22.544,22.544,10300.0
2006-12-05 10:00:00,37.25,37.4,37.25,37.37,39100.0,22.5501,22.6409,22.5501,22.6227,39100.0
2006-12-05 10:05:00,37.38,37.38,37.26,37.27,31300.0,22.6288,22.6288,22.5561,22.5622,31300.0
2006-12-05 10:10:00,37.27,37.3,37.27,37.29,10600.0,22.5622,22.5804,22.5622,22.5743,10600.0
2006-12-05 10:15:00,37.3,37.31,37.27,37.29,21100.0,22.5804,22.5864,22.5622,22.5743,21100.0
2006-12-05 10:20:00,37.28,37.3,37.25,37.3,16500.0,22.5683,22.5804,22.5501,22.5804,16500.0
2006-12-05 10:25:00,37.3,37.35,37.3,37.32,26700.0,22.5804,22.6106,22.5804,22.5925,26700.0
2006-12-05 10:30:00,37.31,37.33,37.3,37.32,14300.0,22.5864,22.5985,22.5804,22.5925,14300.0
2006-12-05 10:35:00,37.33,37.33,37.31,37.32,19800.0,22.5985,22.5985,22.5864,22.5925,19800.0
2006-12-05 10:40:00,37.32,37.35,37.31,37.34,19800.0,22.5925,22.6106,22.5864,22.6046,19800.0
2006-12-05 10:45:00,37.33,37.39,37.32,37.38,21700.0,22.5985,22.6348,22.5925,22.6288,21700.0
2006-12-05 10:50:00,37.38,37.44,37.38,37.44,17300.0,22.6288,22.6651,22.6288,22.6651,17300.0
2006-12-05 10:55:00,37.44,37.49,37.44,37.49,37900.0,22.6651,22.6954,22.6651,22.6954,37900.0
2006-12-05 11:00:00,37.49,37.55,37.49,37.54,32500.0,22.6954,22.7317,22.6954,22.7256,32500.0
2006-12-05 11:05:00,37.54,37.55,37.51,37.51,20500.0,22.7256,22.7317,22.7075,22.7075,20500.0
2006-12-05 11:10:00,37.51,37.51,37.48,37.48,9500.0,22.7075,22.7075,22.6893,22.6893,9500.0
2006-12-05 11:15:00,37.49,37.49,37.45,37.47,27000.0,22.6954,22.6954,22.6712,22.6833,27000.0
2006-12-05 11:20:00,37.47,37.55,37.47,37.54,23400.0,22.6833,22.7317,22.6833,22.7256,23400.0
2006-12-05 11:25:00,37.54,37.55,37.54,37.54,15000.0,22.7256,22.7317,22.7256,22.7256,15000.0
2006-12-05 11:30:00,37.54,37.54,37.5,37.5,20700.0,22.7256,22.7256,22.7014,22.7014,20700.0
2006-12-05 11:35:00,37.51,37.53,37.5,37.52,12600.0,22.7075,22.7196,22.7014,22.7135,12600.0
2006-12-05 11:40:00,37.53,37.53,37.5,37.5,18400.0,22.7196,22.7196,22.7014,22.7014,18400.0
2006-12-05 11:45:00,37.5,37.52,37.5,37.51,17400.0,22.7014,22.7135,22.7014,22.7075,17400.0
2006-12-05 11:50:00,37.51,37.51,37.45,37.46,34900.0,22.7075,22.7075,22.6712,22.6772,34900.0
2006-12-05 11:55:00,37.46,37.46,37.41,37.41,24100.0,22.6772,22.6772,22.6469,22.6469,24100.0
2006-12-05 12:00:00,37.41,37.42,37.36,37.36,17100.0,22.6469,22.653,22.6167,22.6167,17100.0
2006-12-05 12:05:00,37.36,37.37,37.3,37.3,21900.0,22.6167,22.6227,22.5804,22.5804,21900.0
2006-12-05 12:10:00,37.31,37.35,37.3,37.33,19500.0,22.5864,22.6106,22.5804,22.5985,19500.0
2006-12-05 12:15:00,37.34,37.34,37.32,37.33,8800.0,22.6046,22.6046,22.5925,22.5985,8800.0
2006-12-05 12:20:00,37.33,37.33,37.29,37.3,22800.0,22.5985,22.5985,22.5743,22.5804,22800.0
2006-12-05 12:25:00,37.31,37.34,37.29,37.34,25200.0,22.5864,22.6046,22.5743,22.6046,25200.0
2006-12-05 12:30:00,37.33,37.34,37.33,37.33,34500.0,22.5985,22.6046,22.5985,22.5985,34500.0
2006-12-05 12:35:00,37.34,37.34,37.33,37.33,32800.0,22.6046,22.6046,22.5985,22.5985,32800.0
2006-12-05 12:40:00,37.32,37.34,37.29,37.34,23300.0,22.5925,22.6046,22.5743,22.6046,23300.0
2006-12-05 12:45:00,37.33,37.34,37.33,37.33,14400.0,22.5985,22.6046,22.5985,22.5985,14400.0
2006-12-05 12:50:00,37.34,37.39,37.33,37.38,17600.0,22.6046,22.6348,22.5985,22.6288,17600.0
2006-12-05 12:55:00,37.38,37.39,37.36,37.37,19300.0,22.6288,22.6348,22.6167,22.6227,19300.0
2006-12-05 13:00:00,37.37,37.37,37.33,37.33,6600.0,22.6227,22.6227,22.5985,22.5985,6600.0
2006-12-05 13:05:00,37.33,37.34,37.32,37.32,11200.0,22.5985,22.6046,22.5925,22.5925,11200.0
2006-12-05 13:10:00,37.31,37.34,37.31,37.34,6000.0,22.5864,22.6046,22.5864,22.6046,6000.0
2006-12-05 13:15:00,37.35,37.38,37.34,37.37,7500.0,22.6106,22.6288,22.6046,22.6227,7500.0
2006-12-05 13:20:00,37.38,37.38,37.3,37.31,19500.0,22.6288,22.6288,22.5804,22.5864,19500.0
2006-12-05 13:25:00,37.31,37.35,37.3,37.35,19700.0,22.5864,22.6106,22.5804,22.6106,19700.0
2006-12-05 13:30:00,37.35,37.35,37.32,37.33,14400.0,22.6106,22.6106,22.5925,22.5985,14400.0
2006-12-05 13:35:00,37.33,37.34,37.33,37.33,6800.0,22.5985,22.6046,22.5985,22.5985,6800.0
2006-12-05 13:40:00,37.33,37.34,37.33,37.33,11400.0,22.5985,22.6046,22.5985,22.5985,11400.0
2006-12-05 13:45:00,37.33,37.34,37.33,37.33,4300.0,22.5985,22.6046,22.5985,22.5985,4300.0
2006-12-05 13:50:00,37.34,37.34,37.33,37.33,20300.0,22.6046,22.6046,22.5985,22.5985,20300.0
2006-12-05 13:55:00,37.33,37.34,37.33,37.33,6800.0,22.5985,22.6046,22.5985,22.5985,6800.0
2006-12-05 14:00:00,37.34,37.34,37.33,37.33,13200.0,22.6046,22.6046,22.5985,22.5985,13200.0
2006-12-05 14:05:00,37.33,37.34,37.33,37.34,11800.0,22.5985,22.6046,22.5985,22.6046,11800.0
2006-12-05 14:10:00,37.34,37.34,37.33,37.33,13500.0,22.6046,22.6046,22.5985,22.5985,13500.0
2006-12-05 14:15:00,37.33,37.37,37.33,37.37,15800.0,22.5985,22.6227,22.5985,22.6227,15800.0
2006-12-05 14:20:00,37.36,37.39,37.35,37.35,22700.0,22.6167,22.6348,22.6106,22.6106,22700.0
2006-12-05 14:25:00,37.35,37.35,37.33,37.33,8300.0,22.6106,22.6106,22.5985,22.5985,8300.0
2006-12-05 14:30:00,37.33,37.35,37.33,37.34,11100.0,22.5985,22.6106,22.5985,22.6046,11100.0
2006-12-05 14:35:00,37.35,37.35,37.34,37.35,6000.0,22.6106,22.6106,22.6046,22.6106,6000.0
2006-12-05 14:40:00,37.34,37.35,37.34,37.34,12200.0,22.6046,22.6106,22.6046,22.6046,12200.0
2006-12-05 14:45:00,37.35,37.35,37.33,37.34,11900.0,22.6106,22.6106,22.5985,22.6046,11900.0
2006-12-05 14:50:00,37.33,37.37,37.33,37.37,16300.0,22.5985,22.6227,22.5985,22.6227,16300.0
2006-12-05 14:55:00,37.37,37.38,37.36,37.36,17000.0,22.6227,22.6288,22.6167,22.6167,17000.0
2006-12-05 15:00:00,37.36,37.38,37.35,37.35,17500.0,22.6167,22.6288,22.6106,22.6106,17500.0
2006-12-05 15:05:00,37.35,37.36,37.33,37.35,12600.0,22.6106,22.6167,22.5985,22.6106,12600.0
2006-12-05 15:10:00,37.35,37.39,37.34,37.39,13000.0,22.6106,22.6348,22.6046,22.6348,13000.0
2006-12-05 15:15:00,37.39,37.42,37.38,37.41,33000.0,22.6348,22.653,22.6288,22.6469,33000.0
2006-12-05 15:20:00,37.41,37.42,37.4,37.42,11100.0,22.6469,22.653,22.6409,22.653,11100.0
2006-12-05 15:25:00,37.41,37.44,37.36,37.39,43100.0,22.6469,22.6651,22.6167,22.6348,43100.0
2006-12-05 15:30:00,37.39,37.4,37.32,37.33,37000.0,22.6348,22.6409,22.5925,22.5985,37000.0
2006-12-05 15:35:00,37.33,37.35,37.33,37.34,12800.0,22.5985,22.6106,22.5985,22.6046,12800.0
2006-12-05 15:40:00,37.35,37.36,37.34,37.36,20800.0,22.6106,22.6167,22.6046,22.6167,20800.0
2006-12-05 15:45:00,37.37,37.37,37.35,37.36,21700.0,22.6227,22.6227,22.6106,22.6167,21700.0
2006-12-05 15:50:00,37.36,37.36,37.35,37.35,22100.0,22.6167,22.6167,22.6106,22.6106,22100.0
2006-12-05 15:55:00,37.36,37.36,37.32,37.34,40300.0,22.6167,22.6167,22.5925,22.6046,40300.0
2006-12-06 09:30:00,37.37,37.4,37.31,37.36,20100.0,22.6227,22.6409,22.5864,22.6167,20100.0
2006-12-06 09:35:00,37.36,37.38,37.29,37.35,11000.0,22.6167,22.6288,22.5743,22.6106,11000.0
2006-12-06 09:40:00,37.32,37.32,37.23,37.24,15200.0,22.5925,22.5925,22.538,22.544,15200.0
2006-12-06 09:45:00,37.21,37.25,37.12,37.24,32000.0,22.5259,22.5501,22.4714,22.544,32000.0
2006-12-06 09:50:00,37.24,37.28,37.17,37.27,15700.0,22.544,22.5683,22.5017,22.5622,15700.0
2006-12-06 09:55:00,37.27,37.38,37.21,37.38,18600.0,22.5622,22.6288,22.5259,22.6288,18600.0
2006-12-06 10:00:00,37.38,37.4,37.34,37.38,16700.0,22.6288,22.6409,22.6046,22.6288,16700.0
2006-12-06 10:05:00,37.38,37.45,37.38,37.45,19700.0,22.6288,22.6712,22.6288,22.6712,19700.0
2006-12-06 10:10:00,37.44,37.5,37.44,37.45,29800.0,22.6651,22.7014,22.6651,22.6712,29800.0
2006-12-06 10:15:00,37.45,37.5,37.45,37.48,24500.0,22.6712,22.7014,22.6712,22.6893,24500.0
2006-12-06 10:20:00,37.49,37.6,37.49,37.59,39100.0,22.6954,22.762,22.6954,22.7559,39100.0
2006-12-06 10:25:00,37.6,37.6,37.55,37.57,9500.0,22.762,22.762,22.7317,22.7438,9500.0
2006-12-06 10:30:00,37.57,37.57,37.45,37.48,27100.0,22.7438,22.7438,22.6712,22.6893,27100.0
2006-12-06 10:35:00,37.49,37.53,37.39,37.44,24100.0,22.6954,22.7196,22.6348,22.6651,24100.0
2006-12-06 10:40:00,37.44,37.44,37.37,37.38,16500.0,22.6651,22.6651,22.6227,22.6288,16500.0
2006-12-06 10:45:00,37.38,37.41,37.33,37.35,22500.0,22.6288,22.6469,22.5985,22.6106,22500.0
2006-12-06 10:50:00,37.34,37.37,37.3,37.37,42200.0,22.6046,22.6227,22.5804,22.6227,42200.0
2006-12-06 10:55:00,37.36,37.43,37.36,37.42,16800.0,22.6167,22.6591,22.6167,22.653,16800.0
2006-12-06 11:00:00,37.42,37.42,37.4,37.41,11700.0,22.653,22.653,22.6409,22.6469,11700.0
2006-12-06 11:05:00,37.43,37.44,37.42,37.43,12700.0,22.6591,22.6651,22.653,22.6591,12700.0
2006-12-06 11:10:00,37.43,37.44,37.4,37.41,15300.0,22.6591,22.6651,22.6409,22.6469,15300.0
2006-12-06 11:15:00,37.41,37.43,37.4,37.42,10800.0,22.6469,22.6591,22.6409,22.653,10800.0
2006-12-06 11:20:00,37.43,37.43,37.38,37.38,14300.0,22.6591,22.6591,22.6288,22.6288,14300.0
2006-12-06 11:25:00,37.38,37.45,37.37,37.42,29100.0,22.6288,22.6712,22.6227,22.653,29100.0
2006-12-06 11:30:00,37.42,37.44,37.41,37.42,12400.0,22.653,22.6651,22.6469,22.653,12400.0
2006-12-06 11:35:00,37.43,37.45,37.38,37.41,28600.0,22.6591,22.6712,22.6288,22.6469,28600.0
2006-12-06 11:40:00,37.41,37.43,37.4,37.42,12300.0,22.6469,22.6591,22.6409,22.653,12300.0
2006-12-06 11:45:00,37.41,37.43,37.39,37.43,25200.0,22.6469,22.6591,22.6348,22.6591,25200.0
2006-12-06 11:50:00,37.44,37.45,37.43,37.45,10800.0,22.6651,22.6712,22.6591,22.6712,10800.0
2006-12-06 11:55:00,37.45,37.46,37.44,37.44,9000.0,22.6712,22.6772,22.6651,22.6651,9000.0
2006-12-06 12:00:00,37.45,37.47,37.44,37.46,12000.0,22.6712,22.6833,22.6651,22.6772,12000.0
2006-12-06 12:05:00,37.47,37.51,37.47,37.5,29500.0,22.6833,22.7075,22.6833,22.7014,29500.0
2006-12-06 12:10:00,37.5,37.5,37.45,37.49,16600.0,22.7014,22.7014,22.6712,22.6954,16600.0
2006-12-06 12:15:00,37.5,37.55,37.5,37.55,15600.0,22.7014,22.7317,22.7014,22.7317,15600.0
2006-12-06 12:20:00,37.55,37.57,37.52,37.54,33900.0,22.7317,22.7438,22.7135,22.7256,33900.0
2006-12-06 12:25:00,37.53,37.54,37.52,37.54,2900.0,22.7196,22.7256,22.7135,22.7256,2900.0
2006-12-06 12:30:00,37.54,37.55,37.51,37.53,22600.0,22.7256,22.7317,22.7075,22.7196,22600.0
2006-12-06 12:35:00,37.54,37.58,37.53,37.56,15300.0,22.7256,22.7499,22.7196,22.7378,15300.0
2006-12-06 12:40:00,37.56,37.58,37.55,37.57,9700.0,22.7378,22.7499,22.7317,22.7438,9700.0
2006-12-06 12:45:00,37.57,37.61,37.57,37.61,26900.0,22.7438,22.768,22.7438,22.768,26900.0
2006-12-06 12:50:00,37.6,37.63,37.59,37.63,40400.0,22.762,22.7801,22.7559,22.7801,40400.0
2006-12-06 12:55:00,37.63,37.64,37.63,37.63,12300.0,22.7801,22.7862,22.7801,22.7801,12300.0
2006-12-06 13:00:00,37.63,37.66,37.63,37.66,15500.0,22.7801,22.7983,22.7801,22.7983,15500.0
2006-12-06 13:05:00,37.66,37.66,37.64,37.66,5800.0,22.7983,22.7983,22.7862,22.7983,5800.0
2006-12-06 13:10:00,37.66,37.7,37.66,37.7,19800.0,22.7983,22.8225,22.7983,22.8225,19800.0
2006-12-06 13:15:00,37.71,37.73,37.7,37.73,12700.0,22.8286,22.8407,22.8225,22.8407,12700.0
2006-12-06 13:20:00,37.74,37.75,37.73,37.73,18200.0,22.8467,22.8528,22.8407,22.8407,18200.0
2006-12-06 13:25:00,37.74,37.74,37.72,37.72,12800.0,22.8467,22.8467,22.8346,22.8346,12800.0
2006-12-06 13:30:00,37.72,37.73,37.68,37.68,18600.0,22.8346,22.8407,22.8104,22.8104,18600.0
2006-12-06 13:35:00,37.69,37.7,37.66,37.67,12400.0,22.8165,22.8225,22.7983,22.8043,12400.0
2006-12-06 13:40:00,37.66,37.67,37.63,37.65,10600.0,22.7983,22.8043,22.7801,22.7922,10600.0
2006-12-06 13:45:00,37.65,37.65,37.64,37.64,7600.0,22.7922,22.7922,22.7862,22.7862,7600.0
2006-12-06 13:50:00,37.65,37.71,37.64,37.69,24100.0,22.7922,22.8286,22.7862,22.8165,24100.0
2006-12-06 13:55:00,37.69,37.7,37.66,37.69,9800.0,22.8165,22.8225,22.7983,22.8165,9800.0
2006-12-06 14:00:00,37.69,37.7,37.68,37.68,17000.0,22.8165,22.8225,22.8104,22.8104,17000.0
2006-12-06 14:05:00,37.68,37.68,37.63,37.64,10900.0,22.8104,22.8104,22.7801,22.7862,10900.0
2006-12-06 14:10:00,37.64,37.65,37.63,37.65,107700.0,22.7862,22.7922,22.7801,22.7922,107700.0
2006-12-06 14:15:00,37.65,37.68,37.64,37.68,20700.0,22.7922,22.8104,22.7862,22.8104,20700.0
2006-12-06 14:20:00,37.68,37.69,37.67,37.69,16000.0,22.8104,22.8165,22.8043,22.8165,16000.0
2006-12-06 14:25:00,37.69,37.7,37.68,37.7,18300.0,22.8165,22.8225,22.8104,22.8225,18300.0
2006-12-06 14:30:00,37.69,37.71,37.69,37.7,27100.0,22.8165,22.8286,22.8165,22.8225,27100.0
2006-12-06 14:35:00,37.71,37.73,37.69,37.7,29200.0,22.8286,22.8407,22.8165,22.8225,29200.0
2006-12-06 14:40:00,37.7,37.74,37.7,37.73,24500.0,22.8225,22.8467,22.8225,22.8407,24500.0
2006-12-06 14:45:00,37.74,37.78,37.73,37.77,23000.0,22.8467,22.8709,22.8407,22.8649,23000.0
2006-12-06 14:50:00,37.78,37.82,37.77,37.8,21800.0,22.8709,22.8952,22.8649,22.883,21800.0
2006-12-06 14:55:00,37.8,37.85,37.8,37.81,44600.0,22.883,22.9133,22.883,22.8891,44600.0
2006-12-06 15:00:00,37.81,37.81,37.75,37.78,28200.0,22.8891,22.8891,22.8528,22.8709,28200.0
2006-12-06 15:05:00,37.8,37.82,37.79,37.82,27100.0,22.883,22.8952,22.877,22.8952,27100.0
2006-12-06 15:10:00,37.81,37.84,37.8,37.81,30100.0,22.8891,22.9073,22.883,22.8891,30100.0
2006-12-06 15:15:00,37.81,37.84,37.81,37.81,17500.0,22.8891,22.9073,22.8891,22.8891,17500.0
2006-12-06 15:20:00,37.8,37.82,37.8,37.82,25200.0,22.883,22.8952,22.883,22.8952,25200.0
2006-12-06 15:25:00,37.82,37.86,37.82,37.85,24900.0,22.8952,22.9194,22.8952,22.9133,24900.0
2006-12-06 15:30:00,37.85,37.85,37.8,37.81,30600.0,22.9133,22.9133,22.883,22.8891,30600.0
2006-12-06 15:35:00,37.8,37.82,37.8,37.81,37000.0,22.883,22.8952,22.883,22.8891,37000.0
2006-12-06 15:40:00,37.81,37.82,37.8,37.8,47000.0,22.8891,22.8952,22.883,22.883,47000.0
2006-12-06 15:45:00,37.8,37.81,37.78,37.8,102000.0,22.883,22.8891,22.8709,22.883,102000.0
2006-12-06 15:50:00,37.8,37.81,37.76,37.8,45800.0,22.883,22.8891,22.8588,22.883,45800.0
2006-12-06 15:55:00,37.8,37.81,37.79,37.81,118600.0,22.883,22.8891,22.877,22.8891,118600.0
2006-12-07 09:30:00,37.79,37.81,37.65,37.81,28100.0,22.877,22.8891,22.7922,22.8891,28100.0
2006-12-07 09:35:00,37.81,37.81,37.74,37.81,16500.0,22.8891,22.8891,22.8467,22.8891,16500.0
2006-12-07 09:40:00,37.82,37.9,37.76,37.89,40700.0,22.8952,22.9436,22.8588,22.9375,40700.0
2006-12-07 09:45:00,37.89,37.9,37.83,37.87,89200.0,22.9375,22.9436,22.9012,22.9254,89200.0
2006-12-07 09:50:00,37.88,37.89,37.85,37.87,9500.0,22.9315,22.9375,22.9133,22.9254,9500.0
2006-12-07 09:55:00,37.86,37.9,37.83,37.88,9300.0,22.9194,22.9436,22.9012,22.9315,9300.0
2006-12-07 10:00:00,37.88,37.88,37.85,37.87,6600.0,22.9315,22.9315,22.9133,22.9254,6600.0
2006-12-07 10:05:00,37.86,37.88,37.83,37.83,11700.0,22.9194,22.9315,22.9012,22.9012,11700.0
2006-12-07 10:10:00,37.83,37.84,37.8,37.82,11700.0,22.9012,22.9073,22.883,22.8952,11700.0
2006-12-07 10:15:00,37.82,37.84,37.8,37.81,23800.0,22.8952,22.9073,22.883,22.8891,23800.0
2006-12-07 10:20:00,37.81,37.83,37.8,37.8,23900.0,22.8891,22.9012,22.883,22.883,23900.0
2006-12-07 10:25:00,37.8,37.84,37.8,37.82,28600.0,22.883,22.9073,22.883,22.8952,28600.0
2006-12-07 10:30:00,37.81,37.85,37.8,37.82,13300.0,22.8891,22.9133,22.883,22.8952,13300.0
2006-12-07 10:35:00,37.83,37.83,37.81,37.83,12900.0,22.9012,22.9012,22.8891,22.9012,12900.0
2006-12-07 10:40:00,37.83,37.84,37.82,37.83,28900.0,22.9012,22.9073,22.8952,22.9012,28900.0
2006-12-07 10:45:00,37.82,37.86,37.82,37.86,13000.0,22.8952,22.9194,22.8952,22.9194,13000.0
2006-12-07 10:50:00,37.86,37.87,37.83,37.86,17200.0,22.9194,22.9254,22.9012,22.9194,17200.0
2006-12-07 10:55:00,37.85,37.9,37.84,37.89,15200.0,22.9133,22.9436,22.9073,22.9375,15200.0
2006-12-07 11:00:00,37.89,37.9,37.85,37.89,20100.0,22.9375,22.9436,22.9133,22.9375,20100.0
2006-12-07 11:05:00,37.87,37.87,37.83,37.84,15700.0,22.9254,22.9254,22.9012,22.9073,15700.0
2006-12-07 11:10:00,37.83,37.83,37.78,37.79,11900.0,22.9012,22.9012,22.8709,22.877,11900.0
2006-12-07 11:15:00,37.79,37.79,37.75,37.75,21700.0,22.877,22.877,22.8528,22.8528,21700.0
2006-12-07 11:20:00,37.76,37.8,37.76,37.79,21700.0,22.8588,22.883,22.8588,22.877,21700.0
2006-12-07 11:25:00,37.8,37.82,37.79,37.8,12400.0,22.883,22.8952,22.877,22.883,12400.0
2006-12-07 11:30:00,37.79,37.82,37.78,37.81,11300.0,22.877,22.8952,22.8709,22.8891,11300.0
2006-12-07 11:35:00,37.81,37.82,37.8,37.8,6100.0,22.8891,22.8952,22.883,22.883,6100.0
2006-12-07 11:40:00,37.8,37.81,37.79,37.79,8400.0,22.883,22.8891,22.877,22.877,8400.0
2006-12-07 11:45:00,37.79,37.82,37.79,37.82,9900.0,22.877,22.8952,22.877,22.8952,9900.0
2006-12-07 11:50:00,37.82,37.85,37.81,37.83,11400.0,22.8952,22.9133,22.8891,22.9012,11400.0
2006-12-07 11:55:00,37.81,37.82,37.8,37.81,5700.0,22.8891,22.8952,22.883,22.8891,5700.0
2006-12-07 12:00:00,37.82,37.82,37.79,37.8,7800.0,22.8952,22.8952,22.877,22.883,7800.0
2006-12-07 12:05:00,37.8,37.8,37.77,37.78,6900.0,22.883,22.883,22.8649,22.8709,6900.0
2006-12-07 12:10:00,37.79,37.82,37.78,37.82,19100.0,22.877,22.8952,22.8709,22.8952,19100.0
2006-12-07 12:15:00,37.83,37.83,37.8,37.81,8800.0,22.9012,22.9012,22.883,22.8891,8800.0
2006-12-07 12:20:00,37.82,37.83,37.8,37.8,4100.0,22.8952,22.9012,22.883,22.883,4100.0
2006-12-07 12:25:00,37.8,37.81,37.78,37.8,46600.0,22.883,22.8891,22.8709,22.883,46600.0
2006-12-07 12:30:00,37.79,37.79,37.75,37.76,8800.0,22.877,22.877,22.8528,22.8588,8800.0
2006-12-07 12:35:00,37.76,37.77,37.75,37.77,7100.0,22.8588,22.8649,22.8528,22.8649,7100.0
2006-12-07 12:40:00,37.77,37.78,37.75,37.77,17500.0,22.8649,22.8709,22.8528,22.8649,17500.0
2006-12-07 12:45:00,37.76,37.79,37.74,37.75,28100.0,22.8588,22.877,22.8467,22.8528,28100.0
2006-12-07 12:50:00,37.75,37.76,37.74,37.75,8900.0,22.8528,22.8588,22.8467,22.8528,8900.0
2006-12-07 12:55:00,37.74,37.76,37.74,37.76,13100.0,22.8467,22.8588,22.8467,22.8588,13100.0
2006-12-07 13:00:00,37.76,37.76,37.74,37.74,13400.0,22.8588,22.8588,22.8467,22.8467,13400.0
2006-12-07 13:05:00,37.73,37.75,37.72,37.72,5900.0,22.8407,22.8528,22.8346,22.8346,5900.0
2006-12-07 13:10:00,37.74,37.74,37.71,37.71,3500.0,22.8467,22.8467,22.8286,22.8286,3500.0
2006-12-07 13:15:00,37.71,37.72,37.71,37.72,11100.0,22.8286,22.8346,22.8286,22.8346,11100.0
2006-12-07 13:20:00,37.73,37.75,37.71,37.75,11300.0,22.8407,22.8528,22.8286,22.8528,11300.0
2006-12-07 13:25:00,37.75,37.76,37.73,37.75,17400.0,22.8528,22.8588,22.8407,22.8528,17400.0
2006-12-07 13:30:00,37.75,37.75,37.71,37.71,5800.0,22.8528,22.8528,22.8286,22.8286,5800.0
2006-12-07 13:35:00,37.72,37.76,37.69,37.76,18800.0,22.8346,22.8588,22.8165,22.8588,18800.0
2006-12-07 13:40:00,37.75,37.75,37.72,37.74,19600.0,22.8528,22.8528,22.8346,22.8467,19600.0
2006-12-07 13:45:00,37.74,37.74,37.71,37.74,21000.0,22.8467,22.8467,22.8286,22.8467,21000.0
2006-12-07 13:50:00,37.74,37.75,37.71,37.74,9400.0,22.8467,22.8528,22.8286,22.8467,9400.0
2006-12-07 13:55:00,37.74,37.75,37.69,37.69,12400.0,22.8467,22.8528,22.8165,22.8165,12400.0
2006-12-07 14:00:00,37.69,37.71,37.66,37.69,15900.0,22.8165,22.8286,22.7983,22.8165,15900.0
2006-12-07 14:05:00,37.69,37.71,37.68,37.7,10500.0,22.8165,22.8286,22.8104,22.8225,10500.0
2006-12-07 14:10:00,37.7,37.7,37.66,37.69,14900.0,22.8225,22.8225,22.7983,22.8165,14900.0
2006-12-07 14:15:00,37.69,37.69,37.67,37.69,15700.0,22.8165,22.8165,22.8043,22.8165,15700.0
2006-12-07 14:20:00,37.69,37.69,37.66,37.67,15800.0,22.8165,22.8165,22.7983,22.8043,15800.0
2006-12-07 14:25:00,37.67,37.67,37.6,37.64,25100.0,22.8043,22.8043,22.762,22.7862,25100.0
2006-12-07 14:30:00,37.64,37.69,37.64,37.68,10500.0,22.7862,22.8165,22.7862,22.8104,10500.0
2006-12-07 14:35:00,37.69,37.73,37.69,37.73,33300.0,22.8165,22.8407,22.8165,22.8407,33300.0
2006-12-07 14:40:00,37.72,37.75,37.71,37.74,13600.0,22.8346,22.8528,22.8286,22.8467,13600.0
2006-12-07 14:45:00,37.75,37.77,37.75,37.76,12300.0,22.8528,22.8649,22.8528,22.8588,12300.0
2006-12-07 14:50:00,37.76,37.76,37.7,37.72,17000.0,22.8588,22.8588,22.8225,22.8346,17000.0
2006-12-07 14:55:00,37.74,37.75,37.7,37.73,15500.0,22.8467,22.8528,22.8225,22.8407,15500.0
2006-12-07 15:00:00,37.73,37.73,37.68,37.7,25200.0,22.8407,22.8407,22.8104,22.8225,25200.0
2006-12-07 15:05:00,37.7,37.77,37.69,37.72,22600.0,22.8225,22.8649,22.8165,22.8346,22600.0
2006-12-07 15:10:00,37.73,37.73,37.66,37.68,12000.0,22.8407,22.8407,22.7983,22.8104,12000.0
2006-12-07 15:15:00,37.68,37.71,37.68,37.7,13800.0,22.8104,22.8286,22.8104,22.8225,13800.0
2006-12-07 15:20:00,37.7,37.71,37.68,37.71,18200.0,22.8225,22.8286,22.8104,22.8286,18200.0
2006-12-07 15:25:00,37.72,37.72,37.68,37.68,15800.0,22.8346,22.8346,22.8104,22.8104,15800.0
2006-12-07 15:30:00,37.69,37.69,37.65,37.65,14400.0,22.8165,22.8165,22.7922,22.7922,14400.0
2006-12-07 15:35:00,37.65,37.68,37.64,37.66,18300.0,22.7922,22.8104,22.7862,22.7983,18300.0
2006-12-07 15:40:00,37.67,37.69,37.64,37.69,16400.0,22.8043,22.8165,22.7862,22.8165,16400.0
2006-12-07 15:45:00,37.68,37.69,37.65,37.68,16100.0,22.8104,22.8165,22.7922,22.8104,16100.0
2006-12-07 15:50:00,37.68,37.69,37.65,37.68,23700.0,22.8104,22.8165,22.7922,22.8104,23700.0
2006-12-07 15:55:00,37.68,37.7,37.64,37.68,30200.0,22.8104,22.8225,22.7862,22.8104,30200.0
2006-12-08 09:35:00,37.7,37.74,37.61,37.66,30500.0,22.8225,22.8467,22.768,22.7983,30500.0
2006-12-08 09:40:00,37.66,37.8,37.66,37.74,17500.0,22.7983,22.883,22.7983,22.8467,17500.0
2006-12-08 09:45:00,37.76,37.83,37.76,37.81,16900.0,22.8588,22.9012,22.8588,22.8891,16900.0
2006-12-08 09:50:00,37.79,37.82,37.79,37.81,114500.0,22.877,22.8952,22.877,22.8891,114500.0
2006-12-08 09:55:00,37.82,37.85,37.79,37.82,83800.0,22.8952,22.9133,22.877,22.8952,83800.0
2006-12-08 10:00:00,37.79,37.79,37.7,37.7,18500.0,22.877,22.877,22.8225,22.8225,18500.0
2006-12-08 10:05:00,37.7,37.79,37.68,37.73,26900.0,22.8225,22.877,22.8104,22.8407,26900.0
2006-12-08 10:10:00,37.74,37.77,37.72,37.77,16100.0,22.8467,22.8649,22.8346,22.8649,16100.0
2006-12-08 10:15:00,37.76,37.77,37.74,37.75,7200.0,22.8588,22.8649,22.8467,22.8528,7200.0
2006-12-08 10:20:00,37.74,37.76,37.73,37.75,8300.0,22.8467,22.8588,22.8407,22.8528,8300.0
2006-12-08 10:25:00,37.76,37.78,37.73,37.76,10800.0,22.8588,22.8709,22.8407,22.8588,10800.0
2006-12-08 10:30:00,37.77,37.78,37.73,37.77,8200.0,22.8649,22.8709,22.8407,22.8649,8200.0
2006-12-08 10:35:00,37.75,37.77,37.74,37.75,8900.0,22.8528,22.8649,22.8467,22.8528,8900.0
2006-12-08 10:40:00,37.75,37.78,37.75,37.75,17000.0,22.8528,22.8709,22.8528,22.8528,17000.0
2006-12-08 10:45:00,37.75,37.8,37.74,37.79,35700.0,22.8528,22.883,22.8467,22.877,35700.0
2006-12-08 10:50:00,37.79,37.8,37.75,37.76,28700.0,22.877,22.883,22.8528,22.8588,28700.0
2006-12-08 10:55:00,37.75,37.75,37.71,37.72,14600.0,22.8528,22.8528,22.8286,22.8346,14600.0
2006-12-08 11:00:00,37.72,37.75,37.7,37.71,25600.0,22.8346,22.8528,22.8225,22.8286,25600.0
2006-12-08 11:05:00,37.72,37.72,37.7,37.71,10400.0,22.8346,22.8346,22.8225,22.8286,10400.0
2006-12-08 11:10:00,37.71,37.74,37.69,37.73,14000.0,22.8286,22.8467,22.8165,22.8407,14000.0
2006-12-08 11:15:00,37.73,37.76,37.71,37.71,34500.0,22.8407,22.8588,22.8286,22.8286,34500.0
2006-12-08 11:20:00,37.71,37.73,37.7,37.72,16000.0,22.8286,22.8407,22.8225,22.8346,16000.0
2006-12-08 11:25:00,37.72,37.73,37.66,37.67,21800.0,22.8346,22.8407,22.7983,22.8043,21800.0
2006-12-08 11:30:00,37.67,37.73,37.67,37.67,36200.0,22.8043,22.8407,22.8043,22.8043,36200.0
2006-12-08 11:35:00,37.67,37.67,37.64,37.64,20400.0,22.8043,22.8043,22.7862,22.7862,20400.0
2006-12-08 11:40:00,37.65,37.65,37.64,37.64,5000.0,22.7922,22.7922,22.7862,22.7862,5000.0
2006-12-08 11:45:00,37.65,37.67,37.63,37.63,16500.0,22.7922,22.8043,22.7801,22.7801,16500.0
2006-12-08 11:50:00,37.64,37.64,37.62,37.64,6300.0,22.7862,22.7862,22.7741,22.7862,6300.0
2006-12-08 11:55:00,37.63,37.66,37.62,37.66,13100.0,22.7801,22.7983,22.7741,22.7983,13100.0
2006-12-08 12:00:00,37.66,37.68,37.64,37.65,13600.0,22.7983,22.8104,22.7862,22.7922,13600.0
2006-12-08 12:05:00,37.65,37.65,37.63,37.65,12100.0,22.7922,22.7922,22.7801,22.7922,12100.0
2006-12-08 12:10:00,37.65,37.65,37.63,37.63,11900.0,22.7922,22.7922,22.7801,22.7801,11900.0
2006-12-08 12:15:00,37.64,37.64,37.61,37.61,14300.0,22.7862,22.7862,22.768,22.768,14300.0
2006-12-08 12:20:00,37.62,37.62,37.6,37.6,7900.0,22.7741,22.7741,22.762,22.762,7900.0
2006-12-08 12:25:00,37.61,37.61,37.59,37.6,4900.0,22.768,22.768,22.7559,22.762,4900.0
2006-12-08 12:30:00,37.6,37.61,37.6,37.6,3100.0,22.762,22.768,22.762,22.762,3100.0
2006-12-08 12:35:00,37.61,37.61,37.52,37.53,20400.0,22.768,22.768,22.7135,22.7196,20400.0
2006-12-08 12:40:00,37.53,37.53,37.51,37.53,3900.0,22.7196,22.7196,22.7075,22.7196,3900.0
2006-12-08 12:45:00,37.53,37.53,37.47,37.47,57900.0,22.7196,22.7196,22.6833,22.6833,57900.0
2006-12-08 12:50:00,37.48,37.5,37.47,37.5,8300.0,22.6893,22.7014,22.6833,22.7014,8300.0
2006-12-08 12:55:00,37.5,37.55,37.5,37.55,16500.0,22.7014,22.7317,22.7014,22.7317,16500.0
2006-12-08 13:00:00,37.55,37.56,37.51,37.53,9700.0,22.7317,22.7378,22.7075,22.7196,9700.0
2006-12-08 13:05:00,37.54,37.55,37.54,37.55,2600.0,22.7256,22.7317,22.7256,22.7317,2600.0
2006-12-08 13:10:00,37.54,37.55,37.5,37.5,9700.0,22.7256,22.7317,22.7014,22.7014,9700.0
2006-12-08 13:15:00,37.51,37.51,37.5,37.51,7500.0,22.7075,22.7075,22.7014,22.7075,7500.0
2006-12-08 13:20:00,37.51,37.54,37.51,37.53,10500.0,22.7075,22.7256,22.7075,22.7196,10500.0
2006-12-08 13:25:00,37.52,37.55,37.51,37.55,8800.0,22.7135,22.7317,22.7075,22.7317,8800.0
2006-12-08 13:30:00,37.55,37.56,37.54,37.56,4900.0,22.7317,22.7378,22.7256,22.7378,4900.0
2006-12-08 13:35:00,37.55,37.58,37.53,37.55,11200.0,22.7317,22.7499,22.7196,22.7317,11200.0
2006-12-08 13:40:00,37.56,37.56,37.55,37.55,8300.0,22.7378,22.7378,22.7317,22.7317,8300.0
2006-12-08 13:45:00,37.55,37.56,37.53,37.55,10900.0,22.7317,22.7378,22.7196,22.7317,10900.0
2006-12-08 13:50:00,37.55,37.55,37.53,37.54,8200.0,22.7317,22.7317,22.7196,22.7256,8200.0
2006-12-08 13:55:00,37.54,37.55,37.53,37.53,10200.0,22.7256,22.7317,22.7196,22.7196,10200.0
2006-12-08 14:00:00,37.53,37.54,37.53,37.54,7200.0,22.7196,22.7256,22.7196,22.7256,7200.0
2006-12-08 14:05:00,37.54,37.58,37.53,37.57,6500.0,22.7256,22.7499,22.7196,22.7438,6500.0
2006-12-08 14:10:00,37.56,37.62,37.56,37.62,5800.0,22.7378,22.7741,22.7378,22.7741,5800.0
2006-12-08 14:15:00,37.62,37.62,37.6,37.6,8100.0,22.7741,22.7741,22.762,22.762,8100.0
2006-12-08 14:20:00,37.6,37.61,37.59,37.61,5900.0,22.762,22.768,22.7559,22.768,5900.0
2006-12-08 14:25:00,37.61,37.62,37.56,37.58,22300.0,22.768,22.7741,22.7378,22.7499,22300.0
2006-12-08 14:30:00,37.56,37.57,37.54,37.55,3600.0,22.7378,22.7438,22.7256,22.7317,3600.0
2006-12-08 14:35:00,37.54,37.55,37.53,37.53,8800.0,22.7256,22.7317,22.7196,22.7196,8800.0
2006-12-08 14:40:00,37.54,37.61,37.53,37.6,11100.0,22.7256,22.768,22.7196,22.762,11100.0
2006-12-08 14:45:00,37.59,37.61,37.59,37.6,9500.0,22.7559,22.768,22.7559,22.762,9500.0
2006-12-08 14:50:00,37.6,37.63,37.59,37.62,13700.0,22.762,22.7801,22.7559,22.7741,13700.0
2006-12-08 14:55:00,37.62,37.62,37.6,37.61,4800.0,22.7741,22.7741,22.762,22.768,4800.0
2006-12-08 15:00:00,37.61,37.61,37.59,37.6,10100.0,22.768,22.768,22.7559,22.762,10100.0
2006-12-08 15:05:00,37.59,37.62,37.59,37.61,9000.0,22.7559,22.7741,22.7559,22.768,9000.0
2006-12-08 15:10:00,37.61,37.62,37.59,37.59,8600.0,22.768,22.7741,22.7559,22.7559,8600.0
2006-12-08 15:15:00,37.6,37.6,37.59,37.59,12000.0,22.762,22.762,22.7559,22.7559,12000.0
2006-12-08 15:20:00,37.59,37.62,37.59,37.61,8600.0,22.7559,22.7741,22.7559,22.768,8600.0
2006-12-08 15:25:00,37.62,37.62,37.61,37.62,6100.0,22.7741,22.7741,22.768,22.7741,6100.0
2006-12-08 15:30:00,37.61,37.61,37.57,37.58,14900.0,22.768,22.768,22.7438,22.7499,14900.0
2006-12-08 15:35:00,37.58,37.59,37.56,37.59,14700.0,22.7499,22.7559,22.7378,22.7559,14700.0
2006-12-08 15:40:00,37.58,37.59,37.57,37.57,11000.0,22.7499,22.7559,22.7438,22.7438,11000.0
2006-12-08 15:45:00,37.57,37.57,37.51,37.51,21600.0,22.7438,22.7438,22.7075,22.7075,21600.0
2006-12-08 15:50:00,37.52,37.52,37.51,37.52,15500.0,22.7135,22.7135,22.7075,22.7135,15500.0
2006-12-08 15:55:00,37.51,37.56,37.51,37.53,43400.0,22.7075,22.7378,22.7075,22.7196,43400.0
2006-12-11 09:30:00,37.52,37.56,37.5,37.56,33400.0,22.7135,22.7378,22.7014,22.7378,33400.0
2006-12-11 09:35:00,37.53,37.56,37.34,37.35,26500.0,22.7196,22.7378,22.6046,22.6106,26500.0
2006-12-11 09:40:00,37.33,37.34,37.28,37.29,15600.0,22.5985,22.6046,22.5683,22.5743,15600.0
2006-12-11 09:45:00,37.31,37.31,37.26,37.26,20200.0,22.5864,22.5864,22.5561,22.5561,20200.0
2006-12-11 09:50:00,37.26,37.33,37.25,37.32,19000.0,22.5561,22.5985,22.5501,22.5925,19000.0
2006-12-11 09:55:00,37.31,37.49,37.31,37.46,31600.0,22.5864,22.6954,22.5864,22.6772,31600.0
2006-12-11 10:00:00,37.46,37.5,37.42,37.46,17900.0,22.6772,22.7014,22.653,22.6772,17900.0
2006-12-11 10:05:00,37.45,37.47,37.44,37.46,18100.0,22.6712,22.6833,22.6651,22.6772,18100.0
2006-12-11 10:10:00,37.46,37.48,37.38,37.47,22500.0,22.6772,22.6893,22.6288,22.6833,22500.0
2006-12-11 10:15:00,37.47,37.59,37.47,37.56,23500.0,22.6833,22.7559,22.6833,22.7378,23500.0
2006-12-11 10:20:00,37.57,37.57,37.45,37.46,12800.0,22.7438,22.7438,22.6712,22.6772,12800.0
2006-12-11 10:25:00,37.48,37.48,37.42,37.42,13600.0,22.6893,22.6893,22.653,22.653,13600.0
2006-12-11 10:30:00,37.42,37.46,37.42,37.44,16700.0,22.653,22.6772,22.653,22.6651,16700.0
2006-12-11 10:35:00,37.44,37.46,37.42,37.45,14600.0,22.6651,22.6772,22.653,22.6712,14600.0
2006-12-11 10:40:00,37.45,37.46,37.42,37.44,15100.0,22.6712,22.6772,22.653,22.6651,15100.0
2006-12-11 10:45:00,37.44,37.44,37.43,37.44,12300.0,22.6651,22.6651,22.6591,22.6651,12300.0
2006-12-11 10:50:00,37.44,37.47,37.43,37.46,11200.0,22.6651,22.6833,22.6591,22.6772,11200.0
2006-12-11 10:55:00,37.45,37.49,37.45,37.49,12100.0,22.6712,22.6954,22.6712,22.6954,12100.0
2006-12-11 11:00:00,37.48,37.49,37.44,37.49,12100.0,22.6893,22.6954,22.6651,22.6954,12100.0
2006-12-11 11:05:00,37.49,37.49,37.45,37.46,9100.0,22.6954,22.6954,22.6712,22.6772,9100.0
2006-12-11 11:10:00,37.46,37.46,37.41,37.44,19000.0,22.6772,22.6772,22.6469,22.6651,19000.0
2006-12-11 11:15:00,37.44,37.46,37.44,37.45,13700.0,22.6651,22.6772,22.6651,22.6712,13700.0
2006-12-11 11:20:00,37.45,37.47,37.44,37.47,17700.0,22.6712,22.6833,22.6651,22.6833,17700.0
2006-12-11 11:25:00,37.46,37.48,37.45,37.48,16400.0,22.6772,22.6893,22.6712,22.6893,16400.0
2006-12-11 11:30:00,37.48,37.51,37.48,37.49,14000.0,22.6893,22.7075,22.6893,22.6954,14000.0
2006-12-11 11:35:00,37.48,37.49,37.44,37.46,11900.0,22.6893,22.6954,22.6651,22.6772,11900.0
2006-12-11 11:40:00,37.46,37.48,37.44,37.47,53900.0,22.6772,22.6893,22.6651,22.6833,53900.0
2006-12-11 11:45:00,37.47,37.48,37.45,37.46,6500.0,22.6833,22.6893,22.6712,22.6772,6500.0
2006-12-11 11:50:00,37.46,37.47,37.45,37.47,9400.0,22.6772,22.6833,22.6712,22.6833,9400.0
2006-12-11 11:55:00,37.47,37.49,37.46,37.49,14500.0,22.6833,22.6954,22.6772,22.6954,14500.0
2006-12-11 12:00:00,37.49,37.49,37.45,37.46,14700.0,22.6954,22.6954,22.6712,22.6772,14700.0
2006-12-11 12:05:00,37.45,37.46,37.42,37.46,44000.0,22.6712,22.6772,22.653,22.6772,44000.0
2006-12-11 12:10:00,37.45,37.46,37.42,37.45,20500.0,22.6712,22.6772,22.653,22.6712,20500.0
2006-12-11 12:15:00,37.45,37.45,37.41,37.41,18600.0,22.6712,22.6712,22.6469,22.6469,18600.0
2006-12-11 12:20:00,37.41,37.44,37.4,37.43,22200.0,22.6469,22.6651,22.6409,22.6591,22200.0
2006-12-11 12:25:00,37.42,37.43,37.41,37.43,6500.0,22.653,22.6591,22.6469,22.6591,6500.0
2006-12-11 12:30:00,37.43,37.43,37.4,37.43,13200.0,22.6591,22.6591,22.6409,22.6591,13200.0
2006-12-11 12:35:00,37.43,37.43,37.41,37.42,6400.0,22.6591,22.6591,22.6469,22.653,6400.0
2006-12-11 12:40:00,37.41,37.42,37.4,37.42,9300.0,22.6469,22.653,22.6409,22.653,9300.0
2006-12-11 12:45:00,37.42,37.45,37.42,37.45,11600.0,22.653,22.6712,22.653,22.6712,11600.0
2006-12-11 12:50:00,37.44,37.47,37.44,37.47,7800.0,22.6651,22.6833,22.6651,22.6833,7800.0
2006-12-11 12:55:00,37.47,37.49,37.46,37.49,12300.0,22.6833,22.6954,22.6772,22.6954,12300.0
2006-12-11 13:00:00,37.49,37.49,37.44,37.44,17800.0,22.6954,22.6954,22.6651,22.6651,17800.0
2006-12-11 13:05:00,37.44,37.44,37.43,37.44,3800.0,22.6651,22.6651,22.6591,22.6651,3800.0
2006-12-11 13:10:00,37.44,37.44,37.43,37.44,8500.0,22.6651,22.6651,22.6591,22.6651,8500.0
2006-12-11 13:15:00,37.44,37.45,37.43,37.44,12000.0,22.6651,22.6712,22.6591,22.6651,12000.0
2006-12-11 13:20:00,37.44,37.45,37.44,37.44,8100.0,22.6651,22.6712,22.6651,22.6651,8100.0
2006-12-11 13:25:00,37.44,37.45,37.42,37.43,4900.0,22.6651,22.6712,22.653,22.6591,4900.0
2006-12-11 13:30:00,37.42,37.43,37.41,37.42,8700.0,22.653,22.6591,22.6469,22.653,8700.0
2006-12-11 13:35:00,37.42,37.43,37.41,37.42,6700.0,22.653,22.6591,22.6469,22.653,6700.0
2006-12-11 13:40:00,37.41,37.42,37.4,37.4,25700.0,22.6469,22.653,22.6409,22.6409,25700.0
2006-12-11 13:45:00,37.4,37.41,37.39,37.4,9400.0,22.6409,22.6469,22.6348,22.6409,9400.0
2006-12-11 13:50:00,37.4,37.4,37.37,37.37,5400.0,22.6409,22.6409,22.6227,22.6227,5400.0
2006-12-11 13:55:00,37.38,37.38,37.36,37.36,6100.0,22.6288,22.6288,22.6167,22.6167,6100.0
2006-12-11 14:00:00,37.36,37.38,37.36,37.38,8900.0,22.6167,22.6288,22.6167,22.6288,8900.0
2006-12-11 14:05:00,37.38,37.39,37.37,37.39,16200.0,22.6288,22.6348,22.6227,22.6348,16200.0
2006-12-11 14:10:00,37.38,37.38,37.37,37.38,6200.0,22.6288,22.6288,22.6227,22.6288,6200.0
2006-12-11 14:15:00,37.38,37.39,37.36,37.38,16400.0,22.6288,22.6348,22.6167,22.6288,16400.0
2006-12-11 14:20:00,37.39,37.42,37.39,37.42,13100.0,22.6348,22.653,22.6348,22.653,13100.0
2006-12-11 14:25:00,37.42,37.42,37.41,37.42,4700.0,22.653,22.653,22.6469,22.653,4700.0
2006-12-11 14:30:00,37.42,37.42,37.4,37.4,10800.0,22.653,22.653,22.6409,22.6409,10800.0
2006-12-11 14:35:00,37.4,37.41,37.4,37.41,5200.0,22.6409,22.6469,22.6409,22.6469,5200.0
2006-12-11 14:40:00,37.41,37.41,37.4,37.41,10100.0,22.6469,22.6469,22.6409,22.6469,10100.0
2006-12-11 14:45:00,37.41,37.41,37.4,37.4,5400.0,22.6469,22.6469,22.6409,22.6409,5400.0
2006-12-11 14:50:00,37.41,37.42,37.4,37.41,11900.0,22.6469,22.653,22.6409,22.6469,11900.0
2006-12-11 14:55:00,37.4,37.41,37.4,37.41,9100.0,22.6409,22.6469,22.6409,22.6469,9100.0
2006-12-11 15:00:00,37.41,37.43,37.4,37.43,23800.0,22.6469,22.6591,22.6409,22.6591,23800.0
2006-12-11 15:05:00,37.44,37.45,37.43,37.45,21300.0,22.6651,22.6712,22.6591,22.6712,21300.0
2006-12-11 15:10:00,37.44,37.45,37.43,37.44,15200.0,22.6651,22.6712,22.6591,22.6651,15200.0
2006-12-11 15:15:00,37.44,37.46,37.44,37.45,31200.0,22.6651,22.6772,22.6651,22.6712,31200.0
2006-12-11 15:20:00,37.45,37.45,37.44,37.45,24200.0,22.6712,22.6712,22.6651,22.6712,24200.0
2006-12-11 15:25:00,37.44,37.45,37.44,37.44,11200.0,22.6651,22.6712,22.6651,22.6651,11200.0
2006-12-11 15:30:00,37.44,37.44,37.42,37.43,18600.0,22.6651,22.6651,22.653,22.6591,18600.0
2006-12-11 15:35:00,37.42,37.43,37.42,37.43,11100.0,22.653,22.6591,22.653,22.6591,11100.0
2006-12-11 15:40:00,37.43,37.45,37.42,37.44,25100.0,22.6591,22.6712,22.653,22.6651,25100.0
2006-12-11 15:45:00,37.45,37.45,37.43,37.44,11200.0,22.6712,22.6712,22.6591,22.6651,11200.0
2006-12-11 15:50:00,37.44,37.45,37.43,37.43,58600.0,22.6651,22.6712,22.6591,22.6591,58600.0
2006-12-11 15:55:00,37.44,37.46,37.44,37.45,59800.0,22.6651,22.6772,22.6651,22.6712,59800.0
2006-12-12 09:30:00,37.45,37.57,37.31,37.54,26700.0,22.6712,22.7438,22.5864,22.7256,26700.0
2006-12-12 09:35:00,37.51,37.55,37.38,37.39,16300.0,22.7075,22.7317,22.6288,22.6348,16300.0
2006-12-12 09:40:00,37.39,37.39,37.3,37.3,19200.0,22.6348,22.6348,22.5804,22.5804,19200.0
2006-12-12 09:45:00,37.31,37.37,37.3,37.37,23800.0,22.5864,22.6227,22.5804,22.6227,23800.0
2006-12-12 09:50:00,37.36,37.41,37.34,37.38,37700.0,22.6167,22.6469,22.6046,22.6288,37700.0
2006-12-12 09:55:00,37.38,37.39,37.33,37.39,29000.0,22.6288,22.6348,22.5985,22.6348,29000.0
2006-12-12 10:00:00,37.41,37.41,37.35,37.36,27100.0,22.6469,22.6469,22.6106,22.6167,27100.0
2006-12-12 10:05:00,37.36,37.4,37.35,37.39,14700.0,22.6167,22.6409,22.6106,22.6348,14700.0
2006-12-12 10:10:00,37.39,37.39,37.34,37.36,29100.0,22.6348,22.6348,22.6046,22.6167,29100.0
2006-12-12 10:15:00,37.35,37.36,37.31,37.33,16000.0,22.6106,22.6167,22.5864,22.5985,16000.0
2006-12-12 10:20:00,37.32,37.33,37.31,37.32,25000.0,22.5925,22.5985,22.5864,22.5925,25000.0
2006-12-12 10:25:00,37.31,37.4,37.31,37.39,29200.0,22.5864,22.6409,22.5864,22.6348,29200.0
2006-12-12 10:30:00,37.4,37.44,37.38,37.4,47000.0,22.6409,22.6651,22.6288,22.6409,47000.0
2006-12-12 10:35:00,37.4,37.41,37.32,37.32,32300.0,22.6409,22.6469,22.5925,22.5925,32300.0
2006-12-12 10:40:00,37.31,37.34,37.28,37.29,24100.0,22.5864,22.6046,22.5683,22.5743,24100.0
2006-12-12 10:45:00,37.29,37.35,37.28,37.35,9400.0,22.5743,22.6106,22.5683,22.6106,9400.0
2006-12-12 10:50:00,37.36,37.36,37.33,37.33,10200.0,22.6167,22.6167,22.5985,22.5985,10200.0
2006-12-12 10:55:00,37.33,37.36,37.33,37.36,24100.0,22.5985,22.6167,22.5985,22.6167,24100.0
2006-12-12 11:00:00,37.36,37.36,37.31,37.31,17700.0,22.6167,22.6167,22.5864,22.5864,17700.0
2006-12-12 11:05:00,37.31,37.35,37.31,37.35,8700.0,22.5864,22.6106,22.5864,22.6106,8700.0
2006-12-12 11:10:00,37.35,37.35,37.33,37.33,7900.0,22.6106,22.6106,22.5985,22.5985,7900.0
2006-12-12 11:15:00,37.33,37.34,37.33,37.34,8000.0,22.5985,22.6046,22.5985,22.6046,8000.0
2006-12-12 11:20:00,37.34,37.35,37.33,37.35,8400.0,22.6046,22.6106,22.5985,22.6106,8400.0
2006-12-12 11:25:00,37.35,37.37,37.34,37.35,9800.0,22.6106,22.6227,22.6046,22.6106,9800.0
2006-12-12 11:30:00,37.34,37.37,37.33,37.37,15500.0,22.6046,22.6227,22.5985,22.6227,15500.0
2006-12-12 11:35:00,37.36,37.39,37.36,37.39,21100.0,22.6167,22.6348,22.6167,22.6348,21100.0
2006-12-12 11:40:00,37.38,37.38,37.34,37.36,17500.0,22.6288,22.6288,22.6046,22.6167,17500.0
2006-12-12 11:45:00,37.35,37.37,37.34,37.36,7000.0,22.6106,22.6227,22.6046,22.6167,7000.0
2006-12-12 11:50:00,37.36,37.37,37.35,37.35,8100.0,22.6167,22.6227,22.6106,22.6106,8100.0
2006-12-12 11:55:00,37.35,37.37,37.33,37.37,23700.0,22.6106,22.6227,22.5985,22.6227,23700.0
2006-12-12 12:00:00,37.36,37.36,37.32,37.34,20500.0,22.6167,22.6167,22.5925,22.6046,20500.0
2006-12-12 12:05:00,37.34,37.36,37.33,37.34,39500.0,22.6046,22.6167,22.5985,22.6046,39500.0
2006-12-12 12:10:00,37.34,37.34,37.27,37.29,30700.0,22.6046,22.6046,22.5622,22.5743,30700.0
2006-12-12 12:15:00,37.29,37.29,37.25,37.26,23800.0,22.5743,22.5743,22.5501,22.5561,23800.0
2006-12-12 12:20:00,37.25,37.26,37.22,37.23,24000.0,22.5501,22.5561,22.5319,22.538,24000.0
2006-12-12 12:25:00,37.24,37.26,37.21,37.23,13200.0,22.544,22.5561,22.5259,22.538,13200.0
2006-12-12 12:30:00,37.23,37.27,37.22,37.25,12000.0,22.538,22.5622,22.5319,22.5501,12000.0
2006-12-12 12:35:00,37.26,37.27,37.23,37.27,10900.0,22.5561,22.5622,22.538,22.5622,10900.0
2006-12-12 12:40:00,37.27,37.27,37.22,37.22,13200.0,22.5622,22.5622,22.5319,22.5319,13200.0
2006-12-12 12:45:00,37.22,37.27,37.22,37.26,9500.0,22.5319,22.5622,22.5319,22.5561,9500.0
2006-12-12 12:50:00,37.27,37.27,37.23,37.25,29500.0,22.5622,22.5622,22.538,22.5501,29500.0
2006-12-12 12:55:00,37.25,37.25,37.21,37.23,9300.0,22.5501,22.5501,22.5259,22.538,9300.0
2006-12-12 13:00:00,37.21,37.24,37.2,37.21,15100.0,22.5259,22.544,22.5198,22.5259,15100.0
2006-12-12 13:05:00,37.21,37.25,37.21,37.24,22100.0,22.5259,22.5501,22.5259,22.544,22100.0
2006-12-12 13:10:00,37.25,37.3,37.23,37.28,23500.0,22.5501,22.5804,22.538,22.5683,23500.0
2006-12-12 13:15:00,37.28,37.3,37.28,37.29,13100.0,22.5683,22.5804,22.5683,22.5743,13100.0
2006-12-12 13:20:00,37.28,37.3,37.24,37.3,22900.0,22.5683,22.5804,22.544,22.5804,22900.0
2006-12-12 13:25:00,37.28,37.3,37.27,37.3,30900.0,22.5683,22.5804,22.5622,22.5804,30900.0
2006-12-12 13:30:00,37.3,37.35,37.28,37.33,19900.0,22.5804,22.6106,22.5683,22.5985,19900.0
2006-12-12 13:35:00,37.33,37.35,37.3,37.32,26000.0,22.5985,22.6106,22.5804,22.5925,26000.0
2006-12-12 13:40:00,37.32,37.35,37.3,37.33,50900.0,22.5925,22.6106,22.5804,22.5985,50900.0
2006-12-12 13:45:00,37.32,37.33,37.29,37.3,8500.0,22.5925,22.5985,22.5743,22.5804,8500.0
2006-12-12 13:50:00,37.3,37.32,37.29,37.32,13700.0,22.5804,22.5925,22.5743,22.5925,13700.0
2006-12-12 13:55:00,37.32,37.33,37.3,37.32,37900.0,22.5925,22.5985,22.5804,22.5925,37900.0
2006-12-12 14:00:00,37.33,37.34,37.3,37.32,28200.0,22.5985,22.6046,22.5804,22.5925,28200.0
2006-12-12 14:05:00,37.32,37.34,37.31,37.34,27200.0,22.5925,22.6046,22.5864,22.6046,27200.0
2006-12-12 14:10:00,37.32,37.37,37.32,37.36,76800.0,22.5925,22.6227,22.5925,22.6167,76800.0
2006-12-12 14:15:00,37.35,37.38,37.33,37.34,105400.0,22.6106,22.6288,22.5985,22.6046,105400.0
2006-12-12 14:20:00,37.33,37.4,37.32,37.35,74000.0,22.5985,22.6409,22.5925,22.6106,74000.0
2006-12-12 14:25:00,37.35,37.4,37.34,37.37,67900.0,22.6106,22.6409,22.6046,22.6227,67900.0
2006-12-12 14:30:00,37.36,37.39,37.35,37.36,40800.0,22.6167,22.6348,22.6106,22.6167,40800.0
2006-12-12 14:35:00,37.37,37.37,37.3,37.34,39500.0,22.6227,22.6227,22.5804,22.6046,39500.0
2006-12-12 14:40:00,37.34,37.37,37.33,37.34,216500.0,22.6046,22.6227,22.5985,22.6046,216500.0
2006-12-12 14:45:00,37.35,37.36,37.32,37.33,21200.0,22.6106,22.6167,22.5925,22.5985,21200.0
2006-12-12 14:50:00,37.33,37.35,37.33,37.35,26100.0,22.5985,22.6106,22.5985,22.6106,26100.0
2006-12-12 14:55:00,37.35,37.38,37.34,37.35,51300.0,22.6106,22.6288,22.6046,22.6106,51300.0
2006-12-12 15:00:00,37.35,37.38,37.34,37.38,41400.0,22.6106,22.6288,22.6046,22.6288,41400.0
2006-12-12 15:05:00,37.38,37.38,37.34,37.37,45700.0,22.6288,22.6288,22.6046,22.6227,45700.0
2006-12-12 15:10:00,37.37,37.38,37.35,37.37,48800.0,22.6227,22.6288,22.6106,22.6227,48800.0
2006-12-12 15:15:00,37.38,37.38,37.32,37.32,42100.0,22.6288,22.6288,22.5925,22.5925,42100.0
2006-12-12 15:20:00,37.33,37.35,37.31,37.34,30500.0,22.5985,22.6106,22.5864,22.6046,30500.0
2006-12-12 15:25:00,37.34,37.35,37.33,37.35,43900.0,22.6046,22.6106,22.5985,22.6106,43900.0
2006-12-12 15:30:00,37.35,37.35,37.33,37.33,29200.0,22.6106,22.6106,22.5985,22.5985,29200.0
2006-12-12 15:35:00,37.34,37.35,37.31,37.35,69500.0,22.6046,22.6106,22.5864,22.6106,69500.0
2006-12-12 15:40:00,37.35,37.35,37.33,37.34,36800.0,22.6106,22.6106,22.5985,22.6046,36800.0
2006-12-12 15:45:00,37.34,37.35,37.33,37.35,60400.0,22.6046,22.6106,22.5985,22.6106,60400.0
2006-12-12 15:50:00,37.34,37.35,37.33,37.34,29900.0,22.6046,22.6106,22.5985,22.6046,29900.0
2006-12-12 15:55:00,37.35,37.35,37.32,37.32,52100.0,22.6106,22.6106,22.5925,22.5925,52100.0
2006-12-13 09:30:00,37.56,37.65,37.51,37.64,43900.0,22.7378,22.7922,22.7075,22.7862,43900.0
2006-12-13 09:35:00,37.65,37.65,37.52,37.54,29200.0,22.7922,22.7922,22.7135,22.7256,29200.0
2006-12-13 09:40:00,37.53,37.54,37.5,37.52,20100.0,22.7196,22.7256,22.7014,22.7135,20100.0
2006-12-13 09:45:00,37.55,37.64,37.39,37.42,24000.0,22.7317,22.7862,22.6348,22.653,24000.0
2006-12-13 09:50:00,37.4,37.58,37.39,37.57,16900.0,22.6409,22.7499,22.6348,22.7438,16900.0
2006-12-13 09:55:00,37.57,37.59,37.55,37.58,12500.0,22.7438,22.7559,22.7317,22.7499,12500.0
2006-12-13 10:00:00,37.58,37.58,37.52,37.57,13400.0,22.7499,22.7499,22.7135,22.7438,13400.0
2006-12-13 10:05:00,37.56,37.57,37.54,37.56,16500.0,22.7378,22.7438,22.7256,22.7378,16500.0
2006-12-13 10:10:00,37.55,37.56,37.51,37.53,32500.0,22.7317,22.7378,22.7075,22.7196,32500.0
2006-12-13 10:15:00,37.53,37.53,37.5,37.5,10600.0,22.7196,22.7196,22.7014,22.7014,10600.0
2006-12-13 10:20:00,37.5,37.51,37.49,37.5,14500.0,22.7014,22.7075,22.6954,22.7014,14500.0
2006-12-13 10:25:00,37.5,37.52,37.5,37.5,26200.0,22.7014,22.7135,22.7014,22.7014,26200.0
2006-12-13 10:30:00,37.52,37.52,37.49,37.51,39300.0,22.7135,22.7135,22.6954,22.7075,39300.0
2006-12-13 10:35:00,37.52,37.53,37.48,37.49,53200.0,22.7135,22.7196,22.6893,22.6954,53200.0
2006-12-13 10:40:00,37.5,37.51,37.49,37.51,21500.0,22.7014,22.7075,22.6954,22.7075,21500.0
2006-12-13 10:45:00,37.5,37.51,37.49,37.5,46300.0,22.7014,22.7075,22.6954,22.7014,46300.0
2006-12-13 10:50:00,37.5,37.51,37.46,37.47,23400.0,22.7014,22.7075,22.6772,22.6833,23400.0
2006-12-13 10:55:00,37.47,37.51,37.45,37.51,21400.0,22.6833,22.7075,22.6712,22.7075,21400.0
2006-12-13 11:00:00,37.48,37.49,37.41,37.42,24200.0,22.6893,22.6954,22.6469,22.653,24200.0
2006-12-13 11:05:00,37.41,37.45,37.41,37.44,25400.0,22.6469,22.6712,22.6469,22.6651,25400.0
2006-12-13 11:10:00,37.44,37.44,37.35,37.36,20800.0,22.6651,22.6651,22.6106,22.6167,20800.0
2006-12-13 11:15:00,37.36,37.39,37.35,37.39,19000.0,22.6167,22.6348,22.6106,22.6348,19000.0
2006-12-13 11:20:00,37.4,37.42,37.4,37.42,10400.0,22.6409,22.653,22.6409,22.653,10400.0
2006-12-13 11:25:00,37.42,37.47,37.4,37.47,16500.0,22.653,22.6833,22.6409,22.6833,16500.0
2006-12-13 11:30:00,37.47,37.47,37.43,37.45,13600.0,22.6833,22.6833,22.6591,22.6712,13600.0
2006-12-13 11:35:00,37.46,37.48,37.45,37.47,10100.0,22.6772,22.6893,22.6712,22.6833,10100.0
2006-12-13 11:40:00,37.46,37.46,37.45,37.46,22500.0,22.6772,22.6772,22.6712,22.6772,22500.0
2006-12-13 11:45:00,37.46,37.47,37.45,37.47,10600.0,22.6772,22.6833,22.6712,22.6833,10600.0
2006-12-13 11:50:00,37.47,37.49,37.45,37.45,5400.0,22.6833,22.6954,22.6712,22.6712,5400.0
2006-12-13 11:55:00,37.46,37.46,37.45,37.46,8700.0,22.6772,22.6772,22.6712,22.6772,8700.0
2006-12-13 12:00:00,37.47,37.47,37.43,37.43,35600.0,22.6833,22.6833,22.6591,22.6591,35600.0
2006-12-13 12:05:00,37.44,37.53,37.44,37.53,24900.0,22.6651,22.7196,22.6651,22.7196,24900.0
2006-12-13 12:10:00,37.53,37.54,37.51,37.52,20900.0,22.7196,22.7256,22.7075,22.7135,20900.0
2006-12-13 12:15:00,37.52,37.55,37.52,37.53,19000.0,22.7135,22.7317,22.7135,22.7196,19000.0
2006-12-13 12:20:00,37.53,37.53,37.5,37.51,11400.0,22.7196,22.7196,22.7014,22.7075,11400.0
2006-12-13 12:25:00,37.51,37.51,37.47,37.49,6600.0,22.7075,22.7075,22.6833,22.6954,6600.0
2006-12-13 12:30:00,37.49,37.51,37.49,37.5,27700.0,22.6954,22.7075,22.6954,22.7014,27700.0
2006-12-13 12:35:00,37.5,37.5,37.5,37.5,10400.0,22.7014,22.7014,22.7014,22.7014,10400.0
2006-12-13 12:40:00,37.5,37.5,37.48,37.48,6900.0,22.7014,22.7014,22.6893,22.6893,6900.0
2006-12-13 12:45:00,37.49,37.5,37.48,37.49,10000.0,22.6954,22.7014,22.6893,22.6954,10000.0
2006-12-13 12:50:00,37.49,37.5,37.48,37.5,5600.0,22.6954,22.7014,22.6893,22.7014,5600.0
2006-12-13 12:55:00,37.5,37.51,37.49,37.49,8400.0,22.7014,22.7075,22.6954,22.6954,8400.0
2006-12-13 13:00:00,37.5,37.51,37.47,37.47,26800.0,22.7014,22.7075,22.6833,22.6833,26800.0
2006-12-13 13:05:00,37.48,37.49,37.46,37.49,4700.0,22.6893,22.6954,22.6772,22.6954,4700.0
2006-12-13 13:10:00,37.49,37.5,37.49,37.49,19500.0,22.6954,22.7014,22.6954,22.6954,19500.0
2006-12-13 13:15:00,37.48,37.49,37.46,37.48,34000.0,22.6893,22.6954,22.6772,22.6893,34000.0
2006-12-13 13:20:00,37.47,37.51,37.47,37.5,7300.0,22.6833,22.7075,22.6833,22.7014,7300.0
2006-12-13 13:25:00,37.5,37.51,37.5,37.51,7700.0,22.7014,22.7075,22.7014,22.7075,7700.0
2006-12-13 13:30:00,37.51,37.51,37.49,37.51,6500.0,22.7075,22.7075,22.6954,22.7075,6500.0
2006-12-13 13:35:00,37.51,37.51,37.46,37.47,10300.0,22.7075,22.7075,22.6772,22.6833,10300.0
2006-12-13 13:40:00,37.46,37.48,37.45,37.47,12600.0,22.6772,22.6893,22.6712,22.6833,12600.0
2006-12-13 13:45:00,37.48,37.48,37.46,37.48,11000.0,22.6893,22.6893,22.6772,22.6893,11000.0
2006-12-13 13:50:00,37.48,37.53,37.48,37.52,20500.0,22.6893,22.7196,22.6893,22.7135,20500.0
2006-12-13 13:55:00,37.52,37.52,37.52,37.52,8100.0,22.7135,22.7135,22.7135,22.7135,8100.0
2006-12-13 14:00:00,37.52,37.53,37.5,37.51,29200.0,22.7135,22.7196,22.7014,22.7075,29200.0
2006-12-13 14:05:00,37.52,37.52,37.5,37.5,11900.0,22.7135,22.7135,22.7014,22.7014,11900.0
2006-12-13 14:10:00,37.51,37.51,37.47,37.5,27500.0,22.7075,22.7075,22.6833,22.7014,27500.0
2006-12-13 14:15:00,37.51,37.52,37.5,37.51,12400.0,22.7075,22.7135,22.7014,22.7075,12400.0
2006-12-13 14:20:00,37.52,37.55,37.51,37.53,19900.0,22.7135,22.7317,22.7075,22.7196,19900.0
2006-12-13 14:25:00,37.53,37.54,37.52,37.52,15400.0,22.7196,22.7256,22.7135,22.7135,15400.0
2006-12-13 14:30:00,37.52,37.52,37.47,37.48,25500.0,22.7135,22.7135,22.6833,22.6893,25500.0
2006-12-13 14:35:00,37.48,37.49,37.45,37.48,16300.0,22.6893,22.6954,22.6712,22.6893,16300.0
2006-12-13 14:40:00,37.47,37.47,37.42,37.43,13700.0,22.6833,22.6833,22.653,22.6591,13700.0
2006-12-13 14:45:00,37.42,37.43,37.36,37.37,9700.0,22.653,22.6591,22.6167,22.6227,9700.0
2006-12-13 14:50:00,37.36,37.37,37.35,37.36,9500.0,22.6167,22.6227,22.6106,22.6167,9500.0
2006-12-13 14:55:00,37.36,37.36,37.34,37.34,11700.0,22.6167,22.6167,22.6046,22.6046,11700.0
2006-12-13 15:00:00,37.34,37.39,37.34,37.39,10400.0,22.6046,22.6348,22.6046,22.6348,10400.0
2006-12-13 15:05:00,37.39,37.46,37.39,37.43,16200.0,22.6348,22.6772,22.6348,22.6591,16200.0
2006-12-13 15:10:00,37.44,37.44,37.42,37.42,9600.0,22.6651,22.6651,22.653,22.653,9600.0
2006-12-13 15:15:00,37.41,37.43,37.39,37.43,18100.0,22.6469,22.6591,22.6348,22.6591,18100.0
2006-12-13 15:20:00,37.43,37.44,37.39,37.39,9300.0,22.6591,22.6651,22.6348,22.6348,9300.0
2006-12-13 15:25:00,37.38,37.42,37.37,37.42,11900.0,22.6288,22.653,22.6227,22.653,11900.0
2006-12-13 15:30:00,37.43,37.43,37.38,37.39,17200.0,22.6591,22.6591,22.6288,22.6348,17200.0
2006-12-13 15:35:00,37.39,37.44,37.38,37.44,14500.0,22.6348,22.6651,22.6288,22.6651,14500.0
2006-12-13 15:40:00,37.44,37.44,37.39,37.39,16500.0,22.6651,22.6651,22.6348,22.6348,16500.0
2006-12-13 15:45:00,37.38,37.41,37.38,37.4,13500.0,22.6288,22.6469,22.6288,22.6409,13500.0
2006-12-13 15:50:00,37.39,37.42,37.38,37.42,23100.0,22.6348,22.653,22.6288,22.653,23100.0
2006-12-13 15:55:00,37.42,37.43,37.39,37.42,31800.0,22.653,22.6591,22.6348,22.653,31800.0
2006-12-14 09:30:00,37.43,37.44,37.37,37.39,32400.0,22.6591,22.6651,22.6227,22.6348,32400.0
2006-12-14 09:35:00,37.4,37.42,37.3,37.31,19300.0,22.6409,22.653,22.5804,22.5864,19300.0
2006-12-14 09:40:00,37.31,37.33,37.3,37.31,26600.0,22.5864,22.5985,22.5804,22.5864,26600.0
2006-12-14 09:45:00,37.31,37.38,37.31,37.37,46800.0,22.5864,22.6288,22.5864,22.6227,46800.0
2006-12-14 09:50:00,37.37,37.43,37.37,37.42,16800.0,22.6227,22.6591,22.6227,22.653,16800.0
2006-12-14 09:55:00,37.42,37.57,37.42,37.51,42800.0,22.653,22.7438,22.653,22.7075,42800.0
2006-12-14 10:00:00,37.5,37.53,37.44,37.52,32300.0,22.7014,22.7196,22.6651,22.7135,32300.0
2006-12-14 10:05:00,37.54,37.58,37.52,37.52,44200.0,22.7256,22.7499,22.7135,22.7135,44200.0
2006-12-14 10:10:00,37.51,37.51,37.46,37.49,6600.0,22.7075,22.7075,22.6772,22.6954,6600.0
2006-12-14 10:15:00,37.49,37.49,37.44,37.45,25200.0,22.6954,22.6954,22.6651,22.6712,25200.0
2006-12-14 10:20:00,37.45,37.45,37.32,37.32,35300.0,22.6712,22.6712,22.5925,22.5925,35300.0
2006-12-14 10:25:00,37.32,37.33,37.3,37.32,11400.0,22.5925,22.5985,22.5804,22.5925,11400.0
2006-12-14 10:30:00,37.32,37.4,37.31,37.4,27100.0,22.5925,22.6409,22.5864,22.6409,27100.0
2006-12-14 10:35:00,37.4,37.51,37.4,37.45,31200.0,22.6409,22.7075,22.6409,22.6712,31200.0
2006-12-14 10:40:00,37.45,37.47,37.38,37.38,14900.0,22.6712,22.6833,22.6288,22.6288,14900.0
2006-12-14 10:45:00,37.38,37.41,37.37,37.4,15600.0,22.6288,22.6469,22.6227,22.6409,15600.0
2006-12-14 10:50:00,37.4,37.45,37.4,37.45,24000.0,22.6409,22.6712,22.6409,22.6712,24000.0
2006-12-14 10:55:00,37.45,37.45,37.44,37.45,11700.0,22.6712,22.6712,22.6651,22.6712,11700.0
2006-12-14 11:00:00,37.43,37.44,37.37,37.39,16900.0,22.6591,22.6651,22.6227,22.6348,16900.0
2006-12-14 11:05:00,37.4,37.41,37.37,37.37,8600.0,22.6409,22.6469,22.6227,22.6227,8600.0
2006-12-14 11:10:00,37.37,37.4,37.36,37.38,9800.0,22.6227,22.6409,22.6167,22.6288,9800.0
2006-12-14 11:15:00,37.38,37.38,37.36,37.37,14700.0,22.6288,22.6288,22.6167,22.6227,14700.0
2006-12-14 11:20:00,37.37,37.38,37.33,37.34,10400.0,22.6227,22.6288,22.5985,22.6046,10400.0
2006-12-14 11:25:00,37.34,37.35,37.33,37.34,11000.0,22.6046,22.6106,22.5985,22.6046,11000.0
2006-12-14 11:30:00,37.35,37.36,37.34,37.36,9700.0,22.6106,22.6167,22.6046,22.6167,9700.0
2006-12-14 11:35:00,37.36,37.36,37.34,37.34,5900.0,22.6167,22.6167,22.6046,22.6046,5900.0
2006-12-14 11:40:00,37.35,37.35,37.34,37.35,7600.0,22.6106,22.6106,22.6046,22.6106,7600.0
2006-12-14 11:45:00,37.35,37.35,37.34,37.35,6900.0,22.6106,22.6106,22.6046,22.6106,6900.0
2006-12-14 11:50:00,37.35,37.35,37.31,37.31,13600.0,22.6106,22.6106,22.5864,22.5864,13600.0
2006-12-14 11:55:00,37.31,37.32,37.3,37.32,8800.0,22.5864,22.5925,22.5804,22.5925,8800.0
2006-12-14 12:00:00,37.33,37.36,37.32,37.36,13500.0,22.5985,22.6167,22.5925,22.6167,13500.0
2006-12-14 12:05:00,37.37,37.39,37.36,37.38,5200.0,22.6227,22.6348,22.6167,22.6288,5200.0
2006-12-14 12:10:00,37.39,37.39,37.36,37.37,8700.0,22.6348,22.6348,22.6167,22.6227,8700.0
2006-12-14 12:15:00,37.37,37.37,37.33,37.33,10800.0,22.6227,22.6227,22.5985,22.5985,10800.0
2006-12-14 12:20:00,37.33,37.34,37.32,37.33,6900.0,22.5985,22.6046,22.5925,22.5985,6900.0
2006-12-14 12:25:00,37.33,37.34,37.32,37.34,9500.0,22.5985,22.6046,22.5925,22.6046,9500.0
2006-12-14 12:30:00,37.34,37.39,37.34,37.39,12300.0,22.6046,22.6348,22.6046,22.6348,12300.0
2006-12-14 12:35:00,37.39,37.41,37.38,37.38,3400.0,22.6348,22.6469,22.6288,22.6288,3400.0
2006-12-14 12:40:00,37.39,37.39,37.36,37.36,7400.0,22.6348,22.6348,22.6167,22.6167,7400.0
2006-12-14 12:45:00,37.37,37.37,37.34,37.35,4200.0,22.6227,22.6227,22.6046,22.6106,4200.0
2006-12-14 12:50:00,37.35,37.35,37.32,37.33,7000.0,22.6106,22.6106,22.5925,22.5985,7000.0
2006-12-14 12:55:00,37.33,37.33,37.31,37.31,13400.0,22.5985,22.5985,22.5864,22.5864,13400.0
2006-12-14 13:00:00,37.32,37.32,37.3,37.31,7600.0,22.5925,22.5925,22.5804,22.5864,7600.0
2006-12-14 13:05:00,37.31,37.32,37.3,37.31,7200.0,22.5864,22.5925,22.5804,22.5864,7200.0
2006-12-14 13:10:00,37.32,37.32,37.31,37.32,9200.0,22.5925,22.5925,22.5864,22.5925,9200.0
2006-12-14 13:15:00,37.32,37.32,37.28,37.28,14600.0,22.5925,22.5925,22.5683,22.5683,14600.0
2006-12-14 13:20:00,37.28,37.29,37.28,37.29,9400.0,22.5683,22.5743,22.5683,22.5743,9400.0
2006-12-14 13:25:00,37.29,37.29,37.27,37.27,7900.0,22.5743,22.5743,22.5622,22.5622,7900.0
2006-12-14 13:30:00,37.27,37.28,37.26,37.28,7400.0,22.5622,22.5683,22.5561,22.5683,7400.0
2006-12-14 13:35:00,37.28,37.29,37.27,37.27,13400.0,22.5683,22.5743,22.5622,22.5622,13400.0
2006-12-14 13:40:00,37.27,37.27,37.24,37.25,9300.0,22.5622,22.5622,22.544,22.5501,9300.0
2006-12-14 13:45:00,37.25,37.27,37.25,37.27,10600.0,22.5501,22.5622,22.5501,22.5622,10600.0
2006-12-14 13:50:00,37.26,37.27,37.25,37.26,7300.0,22.5561,22.5622,22.5501,22.5561,7300.0
2006-12-14 13:55:00,37.27,37.28,37.26,37.26,17800.0,22.5622,22.5683,22.5561,22.5561,17800.0
2006-12-14 14:00:00,37.27,37.27,37.23,37.25,18600.0,22.5622,22.5622,22.538,22.5501,18600.0
2006-12-14 14:05:00,37.25,37.27,37.25,37.27,4300.0,22.5501,22.5622,22.5501,22.5622,4300.0
2006-12-14 14:10:00,37.27,37.27,37.23,37.26,18000.0,22.5622,22.5622,22.538,22.5561,18000.0
2006-12-14 14:15:00,37.26,37.26,37.24,37.26,7300.0,22.5561,22.5561,22.544,22.5561,7300.0
2006-12-14 14:20:00,37.26,37.26,37.23,37.24,10400.0,22.5561,22.5561,22.538,22.544,10400.0
2006-12-14 14:25:00,37.25,37.25,37.21,37.22,11800.0,22.5501,22.5501,22.5259,22.5319,11800.0
2006-12-14 14:30:00,37.23,37.23,37.21,37.22,11100.0,22.538,22.538,22.5259,22.5319,11100.0
2006-12-14 14:35:00,37.22,37.25,37.22,37.23,15800.0,22.5319,22.5501,22.5319,22.538,15800.0
2006-12-14 14:40:00,37.23,37.25,37.23,37.24,8900.0,22.538,22.5501,22.538,22.544,8900.0
2006-12-14 14:45:00,37.23,37.24,37.21,37.22,10400.0,22.538,22.544,22.5259,22.5319,10400.0
2006-12-14 14:50:00,37.22,37.22,37.19,37.2,13000.0,22.5319,22.5319,22.5138,22.5198,13000.0
2006-12-14 14:55:00,37.2,37.21,37.18,37.19,13200.0,22.5198,22.5259,22.5077,22.5138,13200.0
2006-12-14 15:00:00,37.19,37.2,37.17,37.2,27200.0,22.5138,22.5198,22.5017,22.5198,27200.0
2006-12-14 15:05:00,37.2,37.21,37.2,37.21,8000.0,22.5198,22.5259,22.5198,22.5259,8000.0
2006-12-14 15:10:00,37.19,37.2,37.18,37.2,16200.0,22.5138,22.5198,22.5077,22.5198,16200.0
2006-12-14 15:15:00,37.2,37.23,37.2,37.2,12700.0,22.5198,22.538,22.5198,22.5198,12700.0
2006-12-14 15:20:00,37.22,37.23,37.2,37.22,13300.0,22.5319,22.538,22.5198,22.5319,13300.0
2006-12-14 15:25:00,37.22,37.22,37.2,37.22,13000.0,22.5319,22.5319,22.5198,22.5319,13000.0
2006-12-14 15:30:00,37.22,37.24,37.2,37.24,16700.0,22.5319,22.544,22.5198,22.544,16700.0
2006-12-14 15:35:00,37.24,37.29,37.23,37.29,20200.0,22.544,22.5743,22.538,22.5743,20200.0
2006-12-14 15:40:00,37.28,37.35,37.28,37.35,42100.0,22.5683,22.6106,22.5683,22.6106,42100.0
2006-12-14 15:45:00,37.34,37.35,37.31,37.32,25800.0,22.6046,22.6106,22.5864,22.5925,25800.0
2006-12-14 15:50:00,37.32,37.33,37.29,37.29,31200.0,22.5925,22.5985,22.5743,22.5743,31200.0
2006-12-14 15:55:00,37.29,37.3,37.24,37.28,53900.0,22.5743,22.5804,22.544,22.5683,53900.0
2006-12-15 09:30:00,37.3,37.3,37.2,37.21,618900.0,22.5804,22.5804,22.5198,22.5259,618900.0
2006-12-15 09:35:00,37.21,37.29,37.07,37.1,33900.0,22.5259,22.5743,22.4411,22.4593,33900.0
2006-12-15 09:40:00,37.07,37.07,37.0,37.06,35100.0,22.4411,22.4411,22.3987,22.4351,35100.0
2006-12-15 09:45:00,37.07,37.09,36.95,36.95,54500.0,22.4411,22.4532,22.3685,22.3685,54500.0
2006-12-15 09:50:00,36.96,37.02,36.95,36.97,32100.0,22.3745,22.4109,22.3685,22.3806,32100.0
2006-12-15 09:55:00,36.97,37.0,36.94,36.96,29100.0,22.3806,22.3987,22.3624,22.3745,29100.0
2006-12-15 10:00:00,36.95,37.01,36.93,37.0,29400.0,22.3685,22.4048,22.3564,22.3987,29400.0
2006-12-15 10:05:00,37.0,37.05,37.0,37.04,18300.0,22.3987,22.429,22.3987,22.423,18300.0
2006-12-15 10:10:00,37.04,37.1,37.02,37.08,17200.0,22.423,22.4593,22.4109,22.4472,17200.0
2006-12-15 10:15:00,37.08,37.09,37.07,37.08,14700.0,22.4472,22.4532,22.4411,22.4472,14700.0
2006-12-15 10:20:00,37.08,37.14,37.04,37.12,30200.0,22.4472,22.4835,22.423,22.4714,30200.0
2006-12-15 10:25:00,37.13,37.17,37.13,37.17,25300.0,22.4774,22.5017,22.4774,22.5017,25300.0
2006-12-15 10:30:00,37.16,37.19,37.13,37.16,25200.0,22.4956,22.5138,22.4774,22.4956,25200.0
2006-12-15 10:35:00,37.16,37.2,37.11,37.19,26200.0,22.4956,22.5198,22.4653,22.5138,26200.0
2006-12-15 10:40:00,37.18,37.2,37.1,37.2,34800.0,22.5077,22.5198,22.4593,22.5198,34800.0
2006-12-15 10:45:00,37.19,37.21,37.13,37.2,40400.0,22.5138,22.5259,22.4774,22.5198,40400.0
2006-12-15 10:50:00,37.18,37.2,37.16,37.2,12900.0,22.5077,22.5198,22.4956,22.5198,12900.0
2006-12-15 10:55:00,37.19,37.28,37.16,37.23,22500.0,22.5138,22.5683,22.4956,22.538,22500.0
2006-12-15 11:00:00,37.23,37.25,37.19,37.21,28000.0,22.538,22.5501,22.5138,22.5259,28000.0
2006-12-15 11:05:00,37.21,37.23,37.18,37.2,32200.0,22.5259,22.538,22.5077,22.5198,32200.0
2006-12-15 11:10:00,37.18,37.22,37.17,37.19,17600.0,22.5077,22.5319,22.5017,22.5138,17600.0
2006-12-15 11:15:00,37.19,37.25,37.15,37.23,33200.0,22.5138,22.5501,22.4896,22.538,33200.0
2006-12-15 11:20:00,37.23,37.24,37.17,37.2,52300.0,22.538,22.544,22.5017,22.5198,52300.0
2006-12-15 11:25:00,37.19,37.19,37.13,37.15,29400.0,22.5138,22.5138,22.4774,22.4896,29400.0
2006-12-15 11:30:00,37.13,37.13,37.09,37.1,24500.0,22.4774,22.4774,22.4532,22.4593,24500.0
2006-12-15 11:35:00,37.1,37.13,37.09,37.12,17200.0,22.4593,22.4774,22.4532,22.4714,17200.0
2006-12-15 11:40:00,37.12,37.17,37.12,37.14,14000.0,22.4714,22.5017,22.4714,22.4835,14000.0
2006-12-15 11:45:00,37.14,37.17,37.14,37.16,18100.0,22.4835,22.5017,22.4835,22.4956,18100.0
2006-12-15 11:50:00,37.16,37.16,37.11,37.13,12500.0,22.4956,22.4956,22.4653,22.4774,12500.0
2006-12-15 11:55:00,37.13,37.15,37.12,37.14,18900.0,22.4774,22.4896,22.4714,22.4835,18900.0
2006-12-15 12:00:00,37.15,37.15,37.13,37.14,17900.0,22.4896,22.4896,22.4774,22.4835,17900.0
2006-12-15 12:05:00,37.14,37.17,37.1,37.15,28400.0,22.4835,22.5017,22.4593,22.4896,28400.0
2006-12-15 12:10:00,37.15,37.16,37.14,37.14,19900.0,22.4896,22.4956,22.4835,22.4835,19900.0
2006-12-15 12:15:00,37.15,37.15,37.14,37.14,11100.0,22.4896,22.4896,22.4835,22.4835,11100.0
2006-12-15 12:20:00,37.13,37.15,37.07,37.07,33800.0,22.4774,22.4896,22.4411,22.4411,33800.0
2006-12-15 12:25:00,37.07,37.12,37.05,37.12,21800.0,22.4411,22.4714,22.429,22.4714,21800.0
2006-12-15 12:30:00,37.12,37.13,37.11,37.12,8000.0,22.4714,22.4774,22.4653,22.4714,8000.0
2006-12-15 12:35:00,37.12,37.13,37.1,37.11,28300.0,22.4714,22.4774,22.4593,22.4653,28300.0
2006-12-15 12:40:00,37.1,37.14,37.1,37.1,23700.0,22.4593,22.4835,22.4593,22.4593,23700.0
2006-12-15 12:45:00,37.1,37.15,37.09,37.11,22400.0,22.4593,22.4896,22.4532,22.4653,22400.0
2006-12-15 12:50:00,37.12,37.13,37.12,37.13,15500.0,22.4714,22.4774,22.4714,22.4774,15500.0
2006-12-15 12:55:00,37.13,37.16,37.12,37.14,14200.0,22.4774,22.4956,22.4714,22.4835,14200.0
2006-12-15 13:00:00,37.14,37.14,37.12,37.12,12500.0,22.4835,22.4835,22.4714,22.4714,12500.0
2006-12-15 13:05:00,37.12,37.14,37.12,37.13,24200.0,22.4714,22.4835,22.4714,22.4774,24200.0
2006-12-15 13:10:00,37.12,37.14,37.1,37.14,15000.0,22.4714,22.4835,22.4593,22.4835,15000.0
2006-12-15 13:15:00,37.14,37.15,37.13,37.14,17600.0,22.4835,22.4896,22.4774,22.4835,17600.0
2006-12-15 13:20:00,37.14,37.16,37.14,37.15,21000.0,22.4835,22.4956,22.4835,22.4896,21000.0
2006-12-15 13:25:00,37.15,37.15,37.12,37.13,11400.0,22.4896,22.4896,22.4714,22.4774,11400.0
2006-12-15 13:30:00,37.12,37.12,37.06,37.06,24600.0,22.4714,22.4714,22.4351,22.4351,24600.0
2006-12-15 13:35:00,37.07,37.09,37.05,37.06,23500.0,22.4411,22.4532,22.429,22.4351,23500.0
2006-12-15 13:40:00,37.07,37.09,37.05,37.07,13300.0,22.4411,22.4532,22.429,22.4411,13300.0
2006-12-15 13:45:00,37.08,37.11,37.08,37.1,13000.0,22.4472,22.4653,22.4472,22.4593,13000.0
2006-12-15 13:50:00,37.1,37.11,37.09,37.1,8100.0,22.4593,22.4653,22.4532,22.4593,8100.0
2006-12-15 13:55:00,37.1,37.13,37.09,37.11,15100.0,22.4593,22.4774,22.4532,22.4653,15100.0
2006-12-15 14:00:00,37.12,37.13,37.11,37.12,40200.0,22.4714,22.4774,22.4653,22.4714,40200.0
2006-12-15 14:05:00,37.12,37.12,37.09,37.09,15000.0,22.4714,22.4714,22.4532,22.4532,15000.0
2006-12-15 14:10:00,37.09,37.1,37.06,37.07,21500.0,22.4532,22.4593,22.4351,22.4411,21500.0
2006-12-15 14:15:00,37.07,37.07,37.06,37.06,8200.0,22.4411,22.4411,22.4351,22.4351,8200.0
2006-12-15 14:20:00,37.07,37.07,37.06,37.07,6000.0,22.4411,22.4411,22.4351,22.4411,6000.0
2006-12-15 14:25:00,37.07,37.07,37.02,37.02,47000.0,22.4411,22.4411,22.4109,22.4109,47000.0
2006-12-15 14:30:00,37.03,37.04,37.03,37.03,7100.0,22.4169,22.423,22.4169,22.4169,7100.0
2006-12-15 14:35:00,37.03,37.05,37.02,37.05,23900.0,22.4169,22.429,22.4109,22.429,23900.0
2006-12-15 14:40:00,37.05,37.05,37.01,37.01,26500.0,22.429,22.429,22.4048,22.4048,26500.0
2006-12-15 14:45:00,37.01,37.01,36.98,36.99,22400.0,22.4048,22.4048,22.3866,22.3927,22400.0
2006-12-15 14:50:00,37.0,37.0,36.97,36.98,22000.0,22.3987,22.3987,22.3806,22.3866,22000.0
2006-12-15 14:55:00,36.99,36.99,36.94,36.95,39200.0,22.3927,22.3927,22.3624,22.3685,39200.0
2006-12-15 15:00:00,36.95,36.97,36.94,36.95,36100.0,22.3685,22.3806,22.3624,22.3685,36100.0
2006-12-15 15:05:00,36.95,36.96,36.94,36.94,22800.0,22.3685,22.3745,22.3624,22.3624,22800.0
2006-12-15 15:10:00,36.95,36.95,36.94,36.94,27400.0,22.3685,22.3685,22.3624,22.3624,27400.0
2006-12-15 15:15:00,36.95,36.96,36.93,36.95,25400.0,22.3685,22.3745,22.3564,22.3685,25400.0
2006-12-15 15:20:00,36.95,36.99,36.95,36.98,32700.0,22.3685,22.3927,22.3685,22.3866,32700.0
2006-12-15 15:25:00,36.99,37.0,36.95,36.99,117400.0,22.3927,22.3987,22.3685,22.3927,117400.0
2006-12-15 15:30:00,36.99,37.0,36.98,37.0,22400.0,22.3927,22.3987,22.3866,22.3987,22400.0
2006-12-15 15:35:00,36.98,37.0,36.98,36.98,24500.0,22.3866,22.3987,22.3866,22.3866,24500.0
2006-12-15 15:40:00,36.97,37.0,36.97,37.0,48600.0,22.3806,22.3987,22.3806,22.3987,48600.0
2006-12-15 15:45:00,37.0,37.0,36.97,36.99,43800.0,22.3987,22.3987,22.3806,22.3927,43800.0
2006-12-15 15:50:00,36.99,37.0,36.97,36.97,128600.0,22.3927,22.3987,22.3806,22.3806,128600.0
2006-12-15 15:55:00,36.97,36.99,36.92,36.97,83800.0,22.3806,22.3927,22.3503,22.3806,83800.0
2006-12-18 09:35:00,37.3,37.37,37.2,37.3,67600.0,22.5804,22.6227,22.5198,22.5804,67600.0
2006-12-18 09:40:00,37.29,37.29,37.16,37.17,80300.0,22.5743,22.5743,22.4956,22.5017,80300.0
2006-12-18 09:45:00,37.16,37.16,37.07,37.1,68400.0,22.4956,22.4956,22.4411,22.4593,68400.0
2006-12-18 09:50:00,37.08,37.1,37.08,37.08,26800.0,22.4472,22.4593,22.4472,22.4472,26800.0
2006-12-18 09:55:00,37.08,37.11,37.08,37.11,32300.0,22.4472,22.4653,22.4472,22.4653,32300.0
2006-12-18 10:00:00,37.11,37.13,37.06,37.09,39700.0,22.4653,22.4774,22.4351,22.4532,39700.0
2006-12-18 10:05:00,37.09,37.09,37.04,37.04,29700.0,22.4532,22.4532,22.423,22.423,29700.0
2006-12-18 10:10:00,37.04,37.07,36.99,36.99,36800.0,22.423,22.4411,22.3927,22.3927,36800.0
2006-12-18 10:15:00,37.0,37.0,36.97,36.97,26800.0,22.3987,22.3987,22.3806,22.3806,26800.0
2006-12-18 10:20:00,36.96,36.97,36.94,36.95,49900.0,22.3745,22.3806,22.3624,22.3685,49900.0
2006-12-18 10:25:00,36.95,36.95,36.94,36.95,8200.0,22.3685,22.3685,22.3624,22.3685,8200.0
2006-12-18 10:30:00,36.96,36.96,36.89,36.9,28600.0,22.3745,22.3745,22.3322,22.3382,28600.0
2006-12-18 10:35:00,36.89,36.9,36.87,36.88,16200.0,22.3322,22.3382,22.32,22.3261,16200.0
2006-12-18 10:40:00,36.89,36.92,36.88,36.89,29200.0,22.3322,22.3503,22.3261,22.3322,29200.0
2006-12-18 10:45:00,36.89,36.9,36.88,36.88,16300.0,22.3322,22.3382,22.3261,22.3261,16300.0
2006-12-18 10:50:00,36.89,36.92,36.87,36.89,29200.0,22.3322,22.3503,22.32,22.3322,29200.0
2006-12-18 10:55:00,36.89,36.89,36.87,36.89,12000.0,22.3322,22.3322,22.32,22.3322,12000.0
2006-12-18 11:00:00,36.89,36.9,36.88,36.88,23100.0,22.3322,22.3382,22.3261,22.3261,23100.0
2006-12-18 11:05:00,36.89,36.93,36.88,36.91,29200.0,22.3322,22.3564,22.3261,22.3443,29200.0
2006-12-18 11:10:00,36.9,36.91,36.88,36.89,16500.0,22.3382,22.3443,22.3261,22.3322,16500.0
2006-12-18 11:15:00,36.89,36.92,36.88,36.89,32900.0,22.3322,22.3503,22.3261,22.3322,32900.0
2006-12-18 11:20:00,36.9,36.9,36.87,36.87,28600.0,22.3382,22.3382,22.32,22.32,28600.0
2006-12-18 11:25:00,36.88,36.88,36.85,36.85,25100.0,22.3261,22.3261,22.3079,22.3079,25100.0
2006-12-18 11:30:00,36.85,36.86,36.84,36.84,38600.0,22.3079,22.314,22.3019,22.3019,38600.0
2006-12-18 11:35:00,36.84,36.85,36.83,36.84,21500.0,22.3019,22.3079,22.2958,22.3019,21500.0
2006-12-18 11:40:00,36.83,36.85,36.82,36.84,19700.0,22.2958,22.3079,22.2898,22.3019,19700.0
2006-12-18 11:45:00,36.85,36.87,36.81,36.84,1339900.0,22.3079,22.32,22.2837,22.3019,1339900.0
2006-12-18 11:50:00,36.84,36.85,36.81,36.82,14500.0,22.3019,22.3079,22.2837,22.2898,14500.0
2006-12-18 11:55:00,36.82,36.82,36.8,36.8,5100.0,22.2898,22.2898,22.2777,22.2777,5100.0
2006-12-18 12:00:00,36.8,36.82,36.8,36.81,10700.0,22.2777,22.2898,22.2777,22.2837,10700.0
2006-12-18 12:05:00,36.82,36.83,36.81,36.82,13300.0,22.2898,22.2958,22.2837,22.2898,13300.0
2006-12-18 12:10:00,36.82,36.83,36.8,36.83,26500.0,22.2898,22.2958,22.2777,22.2958,26500.0
2006-12-18 12:15:00,36.82,36.86,36.81,36.86,18500.0,22.2898,22.314,22.2837,22.314,18500.0
2006-12-18 12:20:00,36.86,36.88,36.86,36.88,21000.0,22.314,22.3261,22.314,22.3261,21000.0
2006-12-18 12:25:00,36.87,36.88,36.86,36.87,17000.0,22.32,22.3261,22.314,22.32,17000.0
2006-12-18 12:30:00,36.87,36.87,36.83,36.84,13200.0,22.32,22.32,22.2958,22.3019,13200.0
2006-12-18 12:35:00,36.83,36.84,36.81,36.81,10500.0,22.2958,22.3019,22.2837,22.2837,10500.0
2006-12-18 12:40:00,36.81,36.82,36.8,36.81,12300.0,22.2837,22.2898,22.2777,22.2837,12300.0
2006-12-18 12:45:00,36.82,36.84,36.82,36.83,10400.0,22.2898,22.3019,22.2898,22.2958,10400.0
2006-12-18 12:50:00,36.84,36.84,36.83,36.83,6300.0,22.3019,22.3019,22.2958,22.2958,6300.0
2006-12-18 12:55:00,36.84,36.84,36.81,36.81,17900.0,22.3019,22.3019,22.2837,22.2837,17900.0
2006-12-18 13:00:00,36.81,36.82,36.8,36.8,13900.0,22.2837,22.2898,22.2777,22.2777,13900.0
2006-12-18 13:05:00,36.81,36.83,36.8,36.83,28500.0,22.2837,22.2958,22.2777,22.2958,28500.0
2006-12-18 13:10:00,36.83,36.83,36.8,36.81,22300.0,22.2958,22.2958,22.2777,22.2837,22300.0
2006-12-18 13:15:00,36.82,36.82,36.78,36.79,31700.0,22.2898,22.2898,22.2656,22.2716,31700.0
2006-12-18 13:20:00,36.79,36.81,36.78,36.78,30800.0,22.2716,22.2837,22.2656,22.2656,30800.0
2006-12-18 13:25:00,36.79,36.82,36.79,36.82,25600.0,22.2716,22.2898,22.2716,22.2898,25600.0
2006-12-18 13:30:00,36.82,36.82,36.77,36.77,21100.0,22.2898,22.2898,22.2595,22.2595,21100.0
2006-12-18 13:35:00,36.77,36.8,36.77,36.8,17400.0,22.2595,22.2777,22.2595,22.2777,17400.0
2006-12-18 13:40:00,36.79,36.81,36.79,36.81,13900.0,22.2716,22.2837,22.2716,22.2837,13900.0
2006-12-18 13:45:00,36.81,36.82,36.78,36.81,24200.0,22.2837,22.2898,22.2656,22.2837,24200.0
2006-12-18 13:50:00,36.81,36.82,36.8,36.81,8000.0,22.2837,22.2898,22.2777,22.2837,8000.0
2006-12-18 13:55:00,36.81,36.84,36.78,36.84,22200.0,22.2837,22.3019,22.2656,22.3019,22200.0
2006-12-18 14:00:00,36.84,36.85,36.83,36.84,34400.0,22.3019,22.3079,22.2958,22.3019,34400.0
2006-12-18 14:05:00,36.84,36.84,36.83,36.83,20400.0,22.3019,22.3019,22.2958,22.2958,20400.0
2006-12-18 14:10:00,36.83,36.84,36.82,36.82,15400.0,22.2958,22.3019,22.2898,22.2898,15400.0
2006-12-18 14:15:00,36.82,36.82,36.79,36.82,32700.0,22.2898,22.2898,22.2716,22.2898,32700.0
2006-12-18 14:20:00,36.81,36.82,36.81,36.81,15900.0,22.2837,22.2898,22.2837,22.2837,15900.0
2006-12-18 14:25:00,36.81,36.81,36.79,36.8,15200.0,22.2837,22.2837,22.2716,22.2777,15200.0
2006-12-18 14:30:00,36.79,36.81,36.79,36.79,6600.0,22.2716,22.2837,22.2716,22.2716,6600.0
2006-12-18 14:35:00,36.79,36.8,36.78,36.78,21100.0,22.2716,22.2777,22.2656,22.2656,21100.0
2006-12-18 14:40:00,36.78,36.82,36.75,36.77,44700.0,22.2656,22.2898,22.2474,22.2595,44700.0
2006-12-18 14:45:00,36.75,36.79,36.74,36.74,28800.0,22.2474,22.2716,22.2414,22.2414,28800.0
2006-12-18 14:50:00,36.76,36.79,36.73,36.77,22700.0,22.2535,22.2716,22.2353,22.2595,22700.0
2006-12-18 14:55:00,36.77,36.77,36.73,36.75,10200.0,22.2595,22.2595,22.2353,22.2474,10200.0
2006-12-18 15:00:00,36.74,36.75,36.72,36.72,14600.0,22.2414,22.2474,22.2292,22.2292,14600.0
2006-12-18 15:05:00,36.72,36.72,36.68,36.71,28100.0,22.2292,22.2292,22.205,22.2232,28100.0
2006-12-18 15:10:00,36.7,36.7,36.67,36.69,23400.0,22.2171,22.2171,22.199,22.2111,23400.0
2006-12-18 15:15:00,36.69,36.69,36.64,36.64,63500.0,22.2111,22.2111,22.1808,22.1808,63500.0
2006-12-18 15:20:00,36.64,36.65,36.63,36.64,39100.0,22.1808,22.1869,22.1748,22.1808,39100.0
2006-12-18 15:25:00,36.65,36.65,36.62,36.64,39800.0,22.1869,22.1869,22.1687,22.1808,39800.0
2006-12-18 15:30:00,36.64,36.65,36.61,36.61,42700.0,22.1808,22.1869,22.1627,22.1627,42700.0
2006-12-18 15:35:00,36.62,36.62,36.6,36.61,47400.0,22.1687,22.1687,22.1566,22.1627,47400.0
2006-12-18 15:40:00,36.61,36.64,36.61,36.62,79100.0,22.1627,22.1808,22.1627,22.1687,79100.0
2006-12-18 15:45:00,36.61,36.62,36.47,36.51,167700.0,22.1627,22.1687,22.0779,22.1021,167700.0
2006-12-18 15:50:00,36.51,36.52,36.4,36.45,183100.0,22.1021,22.1082,22.0355,22.0658,183100.0
2006-12-18 15:55:00,36.44,36.49,36.38,36.42,302200.0,22.0597,22.09,22.0234,22.0476,302200.0
2006-12-19 09:30:00,36.45,36.52,36.35,36.45,39300.0,22.0658,22.1082,22.0053,22.0658,39300.0
2006-12-19 09:35:00,36.45,36.47,36.28,36.37,21600.0,22.0658,22.0779,21.9629,22.0174,21600.0
2006-12-19 09:40:00,36.37,36.44,36.35,36.39,21700.0,22.0174,22.0597,22.0053,22.0295,21700.0
2006-12-19 09:45:00,36.39,36.47,36.39,36.45,26400.0,22.0295,22.0779,22.0295,22.0658,26400.0
2006-12-19 09:50:00,36.44,36.45,36.41,36.43,49000.0,22.0597,22.0658,22.0416,22.0537,49000.0
2006-12-19 09:55:00,36.43,36.45,36.38,36.41,32800.0,22.0537,22.0658,22.0234,22.0416,32800.0
2006-12-19 10:00:00,36.41,36.48,36.4,36.45,121200.0,22.0416,22.084,22.0355,22.0658,121200.0
2006-12-19 10:05:00,36.45,36.46,36.36,36.45,26200.0,22.0658,22.0718,22.0113,22.0658,26200.0
2006-12-19 10:10:00,36.44,36.45,36.39,36.45,30600.0,22.0597,22.0658,22.0295,22.0658,30600.0
2006-12-19 10:15:00,36.44,36.46,36.42,36.45,17900.0,22.0597,22.0718,22.0476,22.0658,17900.0
2006-12-19 10:20:00,36.45,36.46,36.44,36.45,21700.0,22.0658,22.0718,22.0597,22.0658,21700.0
2006-12-19 10:25:00,36.45,36.45,36.41,36.45,16400.0,22.0658,22.0658,22.0416,22.0658,16400.0
2006-12-19 10:30:00,36.45,36.47,36.43,36.46,23200.0,22.0658,22.0779,22.0537,22.0718,23200.0
2006-12-19 10:35:00,36.45,36.45,36.4,36.42,21600.0,22.0658,22.0658,22.0355,22.0476,21600.0
2006-12-19 10:40:00,36.42,36.42,36.39,36.41,21500.0,22.0476,22.0476,22.0295,22.0416,21500.0
2006-12-19 10:45:00,36.41,36.46,36.39,36.44,19600.0,22.0416,22.0718,22.0295,22.0597,19600.0
2006-12-19 10:50:00,36.45,36.45,36.43,36.45,36200.0,22.0658,22.0658,22.0537,22.0658,36200.0
2006-12-19 10:55:00,36.45,36.45,36.42,36.44,71000.0,22.0658,22.0658,22.0476,22.0597,71000.0
2006-12-19 11:00:00,36.44,36.45,36.42,36.44,35200.0,22.0597,22.0658,22.0476,22.0597,35200.0
2006-12-19 11:05:00,36.44,36.45,36.43,36.44,36900.0,22.0597,22.0658,22.0537,22.0597,36900.0
2006-12-19 11:10:00,36.44,36.44,36.41,36.44,9700.0,22.0597,22.0597,22.0416,22.0597,9700.0
2006-12-19 11:15:00,36.43,36.43,36.38,36.41,44800.0,22.0537,22.0537,22.0234,22.0416,44800.0
2006-12-19 11:20:00,36.41,36.44,36.39,36.42,37700.0,22.0416,22.0597,22.0295,22.0476,37700.0
2006-12-19 11:25:00,36.42,36.42,36.38,36.4,22000.0,22.0476,22.0476,22.0234,22.0355,22000.0
2006-12-19 11:30:00,36.4,36.43,36.39,36.4,45800.0,22.0355,22.0537,22.0295,22.0355,45800.0
2006-12-19 11:35:00,36.4,36.4,36.37,36.4,24800.0,22.0355,22.0355,22.0174,22.0355,24800.0
2006-12-19 11:40:00,36.4,36.4,36.37,36.38,27600.0,22.0355,22.0355,22.0174,22.0234,27600.0
2006-12-19 11:45:00,36.38,36.39,36.35,36.38,23200.0,22.0234,22.0295,22.0053,22.0234,23200.0
2006-12-19 11:50:00,36.39,36.4,36.35,36.38,16900.0,22.0295,22.0355,22.0053,22.0234,16900.0
2006-12-19 11:55:00,36.38,36.4,36.36,36.39,18700.0,22.0234,22.0355,22.0113,22.0295,18700.0
2006-12-19 12:00:00,36.39,36.4,36.37,36.39,23300.0,22.0295,22.0355,22.0174,22.0295,23300.0
2006-12-19 12:05:00,36.38,36.41,36.38,36.38,25000.0,22.0234,22.0416,22.0234,22.0234,25000.0
2006-12-19 12:10:00,36.39,36.43,36.37,36.43,22400.0,22.0295,22.0537,22.0174,22.0537,22400.0
2006-12-19 12:15:00,36.42,36.43,36.33,36.34,44200.0,22.0476,22.0537,21.9931,21.9992,44200.0
2006-12-19 12:20:00,36.34,36.36,36.31,36.36,39300.0,21.9992,22.0113,21.981,22.0113,39300.0
2006-12-19 12:25:00,36.36,36.38,36.35,36.38,14400.0,22.0113,22.0234,22.0053,22.0234,14400.0
2006-12-19 12:30:00,36.37,36.45,36.37,36.45,14900.0,22.0174,22.0658,22.0174,22.0658,14900.0
2006-12-19 12:35:00,36.44,36.52,36.44,36.51,46300.0,22.0597,22.1082,22.0597,22.1021,46300.0
2006-12-19 12:40:00,36.51,36.56,36.5,36.54,37700.0,22.1021,22.1324,22.0961,22.1203,37700.0
2006-12-19 12:45:00,36.55,36.56,36.54,36.56,18100.0,22.1263,22.1324,22.1203,22.1324,18100.0
2006-12-19 12:50:00,36.55,36.56,36.54,36.56,15600.0,22.1263,22.1324,22.1203,22.1324,15600.0
2006-12-19 12:55:00,36.56,36.56,36.48,36.48,40800.0,22.1324,22.1324,22.084,22.084,40800.0
2006-12-19 13:00:00,36.47,36.48,36.44,36.48,16300.0,22.0779,22.084,22.0597,22.084,16300.0
2006-12-19 13:05:00,36.47,36.47,36.44,36.46,14800.0,22.0779,22.0779,22.0597,22.0718,14800.0
2006-12-19 13:10:00,36.45,36.48,36.44,36.48,18100.0,22.0658,22.084,22.0597,22.084,18100.0
2006-12-19 13:15:00,36.48,36.48,36.43,36.43,30700.0,22.084,22.084,22.0537,22.0537,30700.0
2006-12-19 13:20:00,36.44,36.46,36.4,36.45,36100.0,22.0597,22.0718,22.0355,22.0658,36100.0
2006-12-19 13:25:00,36.45,36.45,36.41,36.42,19900.0,22.0658,22.0658,22.0416,22.0476,19900.0
2006-12-19 13:30:00,36.42,36.44,36.4,36.44,9700.0,22.0476,22.0597,22.0355,22.0597,9700.0
2006-12-19 13:35:00,36.43,36.44,36.43,36.44,12700.0,22.0537,22.0597,22.0537,22.0597,12700.0
2006-12-19 13:40:00,36.45,36.45,36.43,36.44,31500.0,22.0658,22.0658,22.0537,22.0597,31500.0
2006-12-19 13:45:00,36.44,36.48,36.42,36.47,24100.0,22.0597,22.084,22.0476,22.0779,24100.0
2006-12-19 13:50:00,36.46,36.46,36.42,36.43,29500.0,22.0718,22.0718,22.0476,22.0537,29500.0
2006-12-19 13:55:00,36.42,36.45,36.4,36.43,32500.0,22.0476,22.0658,22.0355,22.0537,32500.0
2006-12-19 14:00:00,36.44,36.45,36.42,36.45,38700.0,22.0597,22.0658,22.0476,22.0658,38700.0
2006-12-19 14:05:00,36.45,36.46,36.43,36.45,93500.0,22.0658,22.0718,22.0537,22.0658,93500.0
2006-12-19 14:10:00,36.44,36.45,36.4,36.44,44900.0,22.0597,22.0658,22.0355,22.0597,44900.0
2006-12-19 14:15:00,36.44,36.44,36.4,36.44,21700.0,22.0597,22.0597,22.0355,22.0597,21700.0
2006-12-19 14:20:00,36.44,36.45,36.42,36.44,29900.0,22.0597,22.0658,22.0476,22.0597,29900.0
2006-12-19 14:25:00,36.44,36.44,36.39,36.4,46500.0,22.0597,22.0597,22.0295,22.0355,46500.0
2006-12-19 14:30:00,36.39,36.4,36.38,36.38,38400.0,22.0295,22.0355,22.0234,22.0234,38400.0
2006-12-19 14:35:00,36.37,36.38,36.37,36.38,50400.0,22.0174,22.0234,22.0174,22.0234,50400.0
2006-12-19 14:40:00,36.37,36.38,36.34,36.34,49800.0,22.0174,22.0234,21.9992,21.9992,49800.0
2006-12-19 14:45:00,36.35,36.35,36.32,36.32,56700.0,22.0053,22.0053,21.9871,21.9871,56700.0
2006-12-19 14:50:00,36.32,36.34,36.32,36.34,29300.0,21.9871,21.9992,21.9871,21.9992,29300.0
2006-12-19 14:55:00,36.34,36.34,36.32,36.33,31000.0,21.9992,21.9992,21.9871,21.9931,31000.0
2006-12-19 15:00:00,36.32,36.33,36.27,36.28,64700.0,21.9871,21.9931,21.9568,21.9629,64700.0
2006-12-19 15:05:00,36.27,36.27,36.22,36.24,129600.0,21.9568,21.9568,21.9266,21.9387,129600.0
2006-12-19 15:10:00,36.23,36.24,36.23,36.23,64600.0,21.9326,21.9387,21.9326,21.9326,64600.0
2006-12-19 15:15:00,36.22,36.23,36.14,36.15,119600.0,21.9266,21.9326,21.8781,21.8842,119600.0
2006-12-19 15:20:00,36.14,36.15,36.14,36.14,84900.0,21.8781,21.8842,21.8781,21.8781,84900.0
2006-12-19 15:25:00,36.14,36.14,36.09,36.1,74900.0,21.8781,21.8781,21.8479,21.8539,74900.0
2006-12-19 15:30:00,36.1,36.1,36.09,36.1,42500.0,21.8539,21.8539,21.8479,21.8539,42500.0
2006-12-19 15:35:00,36.1,36.1,36.09,36.09,85000.0,21.8539,21.8539,21.8479,21.8479,85000.0
2006-12-19 15:40:00,36.09,36.1,36.06,36.07,100800.0,21.8479,21.8539,21.8297,21.8358,100800.0
2006-12-19 15:45:00,36.06,36.07,36.0,36.06,145100.0,21.8297,21.8358,21.7934,21.8297,145100.0
2006-12-19 15:50:00,36.06,36.13,36.06,36.13,95300.0,21.8297,21.8721,21.8297,21.8721,95300.0
2006-12-19 15:55:00,36.13,36.15,36.05,36.08,150900.0,21.8721,21.8842,21.8236,21.8418,150900.0
2006-12-20 09:30:00,36.01,36.22,36.01,36.22,38600.0,21.7994,21.9266,21.7994,21.9266,38600.0
2006-12-20 09:35:00,36.22,36.25,36.11,36.16,31500.0,21.9266,21.9447,21.86,21.8902,31500.0
2006-12-20 09:40:00,36.16,36.29,36.15,36.29,39100.0,21.8902,21.9689,21.8842,21.9689,39100.0
2006-12-20 09:45:00,36.28,36.35,36.28,36.31,45100.0,21.9629,22.0053,21.9629,21.981,45100.0
2006-12-20 09:50:00,36.31,36.33,36.12,36.27,68900.0,21.981,21.9931,21.866,21.9568,68900.0
2006-12-20 09:55:00,36.27,36.38,36.26,36.38,27000.0,21.9568,22.0234,21.9508,22.0234,27000.0
2006-12-20 10:00:00,36.37,36.4,36.36,36.4,128700.0,22.0174,22.0355,22.0113,22.0355,128700.0
2006-12-20 10:05:00,36.39,36.4,36.38,36.4,16600.0,22.0295,22.0355,22.0234,22.0355,16600.0
2006-12-20 10:10:00,36.39,36.51,36.39,36.51,39500.0,22.0295,22.1021,22.0295,22.1021,39500.0
2006-12-20 10:15:00,36.51,36.64,36.5,36.64,70700.0,22.1021,22.1808,22.0961,22.1808,70700.0
2006-12-20 10:20:00,36.64,36.68,36.63,36.65,38000.0,22.1808,22.205,22.1748,22.1869,38000.0
2006-12-20 10:25:00,36.64,36.65,36.62,36.64,23100.0,22.1808,22.1869,22.1687,22.1808,23100.0
2006-12-20 10:30:00,36.63,36.69,36.62,36.68,80800.0,22.1748,22.2111,22.1687,22.205,80800.0
2006-12-20 10:35:00,36.68,36.68,36.63,36.63,13200.0,22.205,22.205,22.1748,22.1748,13200.0
2006-12-20 10:40:00,36.64,36.66,36.62,36.66,21900.0,22.1808,22.1929,22.1687,22.1929,21900.0
2006-12-20 10:45:00,36.66,36.68,36.65,36.65,20000.0,22.1929,22.205,22.1869,22.1869,20000.0
2006-12-20 10:50:00,36.66,36.67,36.64,36.64,24600.0,22.1929,22.199,22.1808,22.1808,24600.0
2006-12-20 10:55:00,36.65,36.65,36.6,36.61,32100.0,22.1869,22.1869,22.1566,22.1627,32100.0
2006-12-20 11:00:00,36.6,36.61,36.51,36.53,35000.0,22.1566,22.1627,22.1021,22.1142,35000.0
2006-12-20 11:05:00,36.52,36.52,36.49,36.49,39100.0,22.1082,22.1082,22.09,22.09,39100.0
2006-12-20 11:10:00,36.5,36.51,36.48,36.48,23600.0,22.0961,22.1021,22.084,22.084,23600.0
2006-12-20 11:15:00,36.49,36.5,36.39,36.4,64600.0,22.09,22.0961,22.0295,22.0355,64600.0
2006-12-20 11:20:00,36.4,36.41,36.36,36.38,39800.0,22.0355,22.0416,22.0113,22.0234,39800.0
2006-12-20 11:25:00,36.37,36.39,36.35,36.36,30700.0,22.0174,22.0295,22.0053,22.0113,30700.0
2006-12-20 11:30:00,36.35,36.37,36.33,36.33,22400.0,22.0053,22.0174,21.9931,21.9931,22400.0
2006-12-20 11:35:00,36.33,36.34,36.33,36.34,7300.0,21.9931,21.9992,21.9931,21.9992,7300.0
2006-12-20 11:40:00,36.35,36.36,36.33,36.35,22400.0,22.0053,22.0113,21.9931,22.0053,22400.0
2006-12-20 11:45:00,36.36,36.37,36.35,36.37,26100.0,22.0113,22.0174,22.0053,22.0174,26100.0
2006-12-20 11:50:00,36.37,36.37,36.35,36.35,33400.0,22.0174,22.0174,22.0053,22.0053,33400.0
2006-12-20 11:55:00,36.35,36.36,36.32,36.32,13700.0,22.0053,22.0113,21.9871,21.9871,13700.0
2006-12-20 12:00:00,36.33,36.35,36.33,36.34,32600.0,21.9931,22.0053,21.9931,21.9992,32600.0
2006-12-20 12:05:00,36.34,36.35,36.32,36.35,20300.0,21.9992,22.0053,21.9871,22.0053,20300.0
2006-12-20 12:10:00,36.35,36.37,36.34,36.37,12800.0,22.0053,22.0174,21.9992,22.0174,12800.0
2006-12-20 12:15:00,36.36,36.37,36.36,36.36,12600.0,22.0113,22.0174,22.0113,22.0113,12600.0
2006-12-20 12:20:00,36.37,36.4,36.36,36.36,24800.0,22.0174,22.0355,22.0113,22.0113,24800.0
2006-12-20 12:25:00,36.35,36.4,36.35,36.39,18700.0,22.0053,22.0355,22.0053,22.0295,18700.0
2006-12-20 12:30:00,36.38,36.43,36.38,36.42,22100.0,22.0234,22.0537,22.0234,22.0476,22100.0
2006-12-20 12:35:00,36.42,36.45,36.41,36.43,48600.0,22.0476,22.0658,22.0416,22.0537,48600.0
2006-12-20 12:40:00,36.42,36.46,36.42,36.44,56900.0,22.0476,22.0718,22.0476,22.0597,56900.0
2006-12-20 12:45:00,36.44,36.45,36.43,36.45,14800.0,22.0597,22.0658,22.0537,22.0658,14800.0
2006-12-20 12:50:00,36.44,36.44,36.41,36.41,53900.0,22.0597,22.0597,22.0416,22.0416,53900.0
2006-12-20 12:55:00,36.4,36.4,36.3,36.32,47200.0,22.0355,22.0355,21.975,21.9871,47200.0
2006-12-20 13:00:00,36.31,36.33,36.3,36.31,14300.0,21.981,21.9931,21.975,21.981,14300.0
2006-12-20 13:05:00,36.31,36.33,36.3,36.31,10700.0,21.981,21.9931,21.975,21.981,10700.0
2006-12-20 13:10:00,36.3,36.31,36.27,36.29,18100.0,21.975,21.981,21.9568,21.9689,18100.0
2006-12-20 13:15:00,36.29,36.36,36.28,36.34,21400.0,21.9689,22.0113,21.9629,21.9992,21400.0
2006-12-20 13:20:00,36.34,36.35,36.31,36.34,12600.0,21.9992,22.0053,21.981,21.9992,12600.0
2006-12-20 13:25:00,36.34,36.36,36.33,36.36,20200.0,21.9992,22.0113,21.9931,22.0113,20200.0
2006-12-20 13:30:00,36.36,36.36,36.29,36.29,20200.0,22.0113,22.0113,21.9689,21.9689,20200.0
2006-12-20 13:35:00,36.3,36.3,36.29,36.3,23600.0,21.975,21.975,21.9689,21.975,23600.0
2006-12-20 13:40:00,36.3,36.3,36.29,36.3,14400.0,21.975,21.975,21.9689,21.975,14400.0
2006-12-20 13:45:00,36.3,36.3,36.28,36.28,16800.0,21.975,21.975,21.9629,21.9629,16800.0
2006-12-20 13:50:00,36.29,36.3,36.28,36.29,20900.0,21.9689,21.975,21.9629,21.9689,20900.0
2006-12-20 13:55:00,36.29,36.3,36.29,36.3,11200.0,21.9689,21.975,21.9689,21.975,11200.0
2006-12-20 14:00:00,36.3,36.3,36.28,36.28,11000.0,21.975,21.975,21.9629,21.9629,11000.0
2006-12-20 14:05:00,36.28,36.3,36.24,36.26,57100.0,21.9629,21.975,21.9387,21.9508,57100.0
2006-12-20 14:10:00,36.26,36.26,36.23,36.24,23800.0,21.9508,21.9508,21.9326,21.9387,23800.0
2006-12-20 14:15:00,36.23,36.25,36.21,36.22,17500.0,21.9326,21.9447,21.9205,21.9266,17500.0
2006-12-20 14:20:00,36.23,36.28,36.22,36.27,23200.0,21.9326,21.9629,21.9266,21.9568,23200.0
2006-12-20 14:25:00,36.26,36.27,36.23,36.25,18300.0,21.9508,21.9568,21.9326,21.9447,18300.0
2006-12-20 14:30:00,36.24,36.25,36.2,36.21,26000.0,21.9387,21.9447,21.9144,21.9205,26000.0
2006-12-20 14:35:00,36.21,36.26,36.2,36.25,25000.0,21.9205,21.9508,21.9144,21.9447,25000.0
2006-12-20 14:40:00,36.25,36.25,36.23,36.24,14000.0,21.9447,21.9447,21.9326,21.9387,14000.0
2006-12-20 14:45:00,36.24,36.26,36.23,36.24,14100.0,21.9387,21.9508,21.9326,21.9387,14100.0
2006-12-20 14:50:00,36.24,36.25,36.21,36.23,19300.0,21.9387,21.9447,21.9205,21.9326,19300.0
2006-12-20 14:55:00,36.23,36.26,36.22,36.24,23000.0,21.9326,21.9508,21.9266,21.9387,23000.0
2006-12-20 15:00:00,36.24,36.26,36.23,36.24,20200.0,21.9387,21.9508,21.9326,21.9387,20200.0
2006-12-20 15:05:00,36.24,36.28,36.24,36.28,16600.0,21.9387,21.9629,21.9387,21.9629,16600.0
2006-12-20 15:10:00,36.28,36.28,36.23,36.24,24200.0,21.9629,21.9629,21.9326,21.9387,24200.0
2006-12-20 15:15:00,36.25,36.26,36.22,36.22,25500.0,21.9447,21.9508,21.9266,21.9266,25500.0
2006-12-20 15:20:00,36.22,36.25,36.21,36.23,24000.0,21.9266,21.9447,21.9205,21.9326,24000.0
2006-12-20 15:25:00,36.23,36.24,36.21,36.22,15500.0,21.9326,21.9387,21.9205,21.9266,15500.0
2006-12-20 15:30:00,36.22,36.22,36.15,36.18,48700.0,21.9266,21.9266,21.8842,21.9023,48700.0
2006-12-20 15:35:00,36.18,36.2,36.17,36.18,55400.0,21.9023,21.9144,21.8963,21.9023,55400.0
2006-12-20 15:40:00,36.19,36.2,36.16,36.18,21200.0,21.9084,21.9144,21.8902,21.9023,21200.0
2006-12-20 15:45:00,36.19,36.2,36.17,36.18,26500.0,21.9084,21.9144,21.8963,21.9023,26500.0
2006-12-20 15:50:00,36.19,36.19,36.11,36.13,82200.0,21.9084,21.9084,21.86,21.8721,82200.0
2006-12-20 15:55:00,36.13,36.16,36.08,36.15,138000.0,21.8721,21.8902,21.8418,21.8842,138000.0
2006-12-21 09:30:00,36.15,36.45,36.15,36.41,44400.0,21.8842,22.0658,21.8842,22.0416,44400.0
2006-12-21 09:35:00,36.42,36.42,36.35,36.39,17300.0,22.0476,22.0476,22.0053,22.0295,17300.0
2006-12-21 09:40:00,36.38,36.45,36.32,36.43,20200.0,22.0234,22.0658,21.9871,22.0537,20200.0
2006-12-21 09:45:00,36.44,36.49,36.35,36.41,50000.0,22.0597,22.09,22.0053,22.0416,50000.0
2006-12-21 09:50:00,36.41,36.41,36.35,36.36,20600.0,22.0416,22.0416,22.0053,22.0113,20600.0
2006-12-21 09:55:00,36.36,36.44,36.29,36.34,31200.0,22.0113,22.0597,21.9689,21.9992,31200.0
2006-12-21 10:00:00,36.33,36.49,36.32,36.35,53400.0,21.9931,22.09,21.9871,22.0053,53400.0
2006-12-21 10:05:00,36.35,36.48,36.34,36.48,47200.0,22.0053,22.084,21.9992,22.084,47200.0
2006-12-21 10:10:00,36.48,36.55,36.44,36.51,28200.0,22.084,22.1263,22.0597,22.1021,28200.0
2006-12-21 10:15:00,36.5,36.57,36.38,36.39,30800.0,22.0961,22.1384,22.0234,22.0295,30800.0
2006-12-21 10:20:00,36.39,36.46,36.39,36.46,14000.0,22.0295,22.0718,22.0295,22.0718,14000.0
2006-12-21 10:25:00,36.46,36.49,36.41,36.47,23900.0,22.0718,22.09,22.0416,22.0779,23900.0
2006-12-21 10:30:00,36.46,36.56,36.41,36.45,33900.0,22.0718,22.1324,22.0416,22.0658,33900.0
2006-12-21 10:35:00,36.47,36.5,36.39,36.43,17900.0,22.0779,22.0961,22.0295,22.0537,17900.0
2006-12-21 10:40:00,36.45,36.51,36.4,36.4,19600.0,22.0658,22.1021,22.0355,22.0355,19600.0
2006-12-21 10:45:00,36.41,36.51,36.38,36.44,38500.0,22.0416,22.1021,22.0234,22.0597,38500.0
2006-12-21 10:50:00,36.44,36.46,36.4,36.44,18100.0,22.0597,22.0718,22.0355,22.0597,18100.0
2006-12-21 10:55:00,36.44,36.45,36.39,36.42,6300.0,22.0597,22.0658,22.0295,22.0476,6300.0
2006-12-21 11:00:00,36.4,36.46,36.4,36.44,13900.0,22.0355,22.0718,22.0355,22.0597,13900.0
2006-12-21 11:05:00,36.45,36.47,36.39,36.46,36600.0,22.0658,22.0779,22.0295,22.0718,36600.0
2006-12-21 11:10:00,36.47,36.55,36.47,36.52,32900.0,22.0779,22.1263,22.0779,22.1082,32900.0
2006-12-21 11:15:00,36.52,36.54,36.49,36.51,14400.0,22.1082,22.1203,22.09,22.1021,14400.0
2006-12-21 11:20:00,36.52,36.55,36.52,36.54,16100.0,22.1082,22.1263,22.1082,22.1203,16100.0
2006-12-21 11:25:00,36.54,36.54,36.44,36.46,14700.0,22.1203,22.1203,22.0597,22.0718,14700.0
2006-12-21 11:30:00,36.46,36.54,36.46,36.53,8300.0,22.0718,22.1203,22.0718,22.1142,8300.0
2006-12-21 11:35:00,36.52,36.53,36.49,36.49,12000.0,22.1082,22.1142,22.09,22.09,12000.0
2006-12-21 11:40:00,36.5,36.54,36.5,36.52,22600.0,22.0961,22.1203,22.0961,22.1082,22600.0
2006-12-21 11:45:00,36.52,36.52,36.41,36.42,21600.0,22.1082,22.1082,22.0416,22.0476,21600.0
2006-12-21 11:50:00,36.43,36.51,36.43,36.51,27500.0,22.0537,22.1021,22.0537,22.1021,27500.0
2006-12-21 11:55:00,36.5,36.54,36.49,36.49,17800.0,22.0961,22.1203,22.09,22.09,17800.0
2006-12-21 12:00:00,36.48,36.5,36.45,36.47,35100.0,22.084,22.0961,22.0658,22.0779,35100.0
2006-12-21 12:05:00,36.47,36.48,36.46,36.48,15500.0,22.0779,22.084,22.0718,22.084,15500.0
2006-12-21 12:10:00,36.47,36.53,36.46,36.52,127300.0,22.0779,22.1142,22.0718,22.1082,127300.0
2006-12-21 12:15:00,36.53,36.55,36.48,36.49,37300.0,22.1142,22.1263,22.084,22.09,37300.0
2006-12-21 12:20:00,36.48,36.48,36.37,36.37,17500.0,22.084,22.084,22.0174,22.0174,17500.0
2006-12-21 12:25:00,36.36,36.46,36.34,36.46,26200.0,22.0113,22.0718,21.9992,22.0718,26200.0
2006-12-21 12:30:00,36.47,36.51,36.46,36.47,17900.0,22.0779,22.1021,22.0718,22.0779,17900.0
2006-12-21 12:35:00,36.46,36.51,36.42,36.43,20500.0,22.0718,22.1021,22.0476,22.0537,20500.0
2006-12-21 12:40:00,36.43,36.44,36.36,36.37,17100.0,22.0537,22.0597,22.0113,22.0174,17100.0
2006-12-21 12:45:00,36.37,36.43,36.37,36.4,29000.0,22.0174,22.0537,22.0174,22.0355,29000.0
2006-12-21 12:50:00,36.4,36.4,36.39,36.39,3100.0,22.0355,22.0355,22.0295,22.0295,3100.0
2006-12-21 12:55:00,36.4,36.4,36.38,36.39,10400.0,22.0355,22.0355,22.0234,22.0295,10400.0
2006-12-21 13:00:00,36.39,36.4,36.36,36.38,17700.0,22.0295,22.0355,22.0113,22.0234,17700.0
2006-12-21 13:05:00,36.37,36.39,36.35,36.38,24300.0,22.0174,22.0295,22.0053,22.0234,24300.0
2006-12-21 13:10:00,36.39,36.4,36.38,36.4,11500.0,22.0295,22.0355,22.0234,22.0355,11500.0
2006-12-21 13:15:00,36.39,36.4,36.36,36.36,14500.0,22.0295,22.0355,22.0113,22.0113,14500.0
2006-12-21 13:20:00,36.36,36.39,36.36,36.39,7400.0,22.0113,22.0295,22.0113,22.0295,7400.0
2006-12-21 13:25:00,36.39,36.41,36.38,36.39,22100.0,22.0295,22.0416,22.0234,22.0295,22100.0
2006-12-21 13:30:00,36.39,36.41,36.34,36.34,20600.0,22.0295,22.0416,21.9992,21.9992,20600.0
2006-12-21 13:35:00,36.35,36.36,36.33,36.35,14300.0,22.0053,22.0113,21.9931,22.0053,14300.0
2006-12-21 13:40:00,36.34,36.37,36.33,36.34,25200.0,21.9992,22.0174,21.9931,21.9992,25200.0
2006-12-21 13:45:00,36.35,36.36,36.35,36.36,7100.0,22.0053,22.0113,22.0053,22.0113,7100.0
2006-12-21 13:50:00,36.36,36.36,36.32,36.32,21300.0,22.0113,22.0113,21.9871,21.9871,21300.0
2006-12-21 13:55:00,36.32,36.36,36.32,36.33,15600.0,21.9871,22.0113,21.9871,21.9931,15600.0
2006-12-21 14:00:00,36.33,36.33,36.3,36.33,12300.0,21.9931,21.9931,21.975,21.9931,12300.0
2006-12-21 14:05:00,36.33,36.36,36.33,36.36,16300.0,21.9931,22.0113,21.9931,22.0113,16300.0
2006-12-21 14:10:00,36.36,36.36,36.34,36.35,11800.0,22.0113,22.0113,21.9992,22.0053,11800.0
2006-12-21 14:15:00,36.34,36.36,36.33,36.35,21300.0,21.9992,22.0113,21.9931,22.0053,21300.0
2006-12-21 14:20:00,36.34,36.36,36.33,36.36,40500.0,21.9992,22.0113,21.9931,22.0113,40500.0
2006-12-21 14:25:00,36.36,36.38,36.35,36.38,19600.0,22.0113,22.0234,22.0053,22.0234,19600.0
2006-12-21 14:30:00,36.38,36.42,36.38,36.41,33800.0,22.0234,22.0476,22.0234,22.0416,33800.0
2006-12-21 14:35:00,36.42,36.42,36.4,36.4,5700.0,22.0476,22.0476,22.0355,22.0355,5700.0
2006-12-21 14:40:00,36.4,36.4,36.32,36.33,62900.0,22.0355,22.0355,21.9871,21.9931,62900.0
2006-12-21 14:45:00,36.33,36.33,36.26,36.28,17400.0,21.9931,21.9931,21.9508,21.9629,17400.0
2006-12-21 14:50:00,36.28,36.28,36.19,36.2,48300.0,21.9629,21.9629,21.9084,21.9144,48300.0
2006-12-21 14:55:00,36.2,36.26,36.2,36.24,51700.0,21.9144,21.9508,21.9144,21.9387,51700.0
2006-12-21 15:00:00,36.22,36.25,36.17,36.2,68000.0,21.9266,21.9447,21.8963,21.9144,68000.0
2006-12-21 15:05:00,36.2,36.29,36.2,36.27,51100.0,21.9144,21.9689,21.9144,21.9568,51100.0
2006-12-21 15:10:00,36.27,36.32,36.26,36.3,24000.0,21.9568,21.9871,21.9508,21.975,24000.0
2006-12-21 15:15:00,36.31,36.31,36.22,36.25,32800.0,21.981,21.981,21.9266,21.9447,32800.0
2006-12-21 15:20:00,36.25,36.25,36.18,36.25,40400.0,21.9447,21.9447,21.9023,21.9447,40400.0
2006-12-21 15:25:00,36.24,36.25,36.19,36.2,61900.0,21.9387,21.9447,21.9084,21.9144,61900.0
2006-12-21 15:30:00,36.2,36.25,36.18,36.24,103100.0,21.9144,21.9447,21.9023,21.9387,103100.0
2006-12-21 15:35:00,36.24,36.26,36.2,36.22,31500.0,21.9387,21.9508,21.9144,21.9266,31500.0
2006-12-21 15:40:00,36.22,36.24,36.21,36.21,9800.0,21.9266,21.9387,21.9205,21.9205,9800.0
2006-12-21 15:45:00,36.21,36.23,36.21,36.22,9600.0,21.9205,21.9326,21.9205,21.9266,9600.0
2006-12-21 15:50:00,36.23,36.24,36.22,36.23,21700.0,21.9326,21.9387,21.9266,21.9326,21700.0
2006-12-21 15:55:00,36.23,36.24,36.22,36.23,25000.0,21.9326,21.9387,21.9266,21.9326,25000.0
2006-12-22 09:30:00,36.3,36.37,36.28,36.37,29500.0,21.975,22.0174,21.9629,22.0174,29500.0
2006-12-22 09:35:00,36.38,36.38,36.25,36.26,6300.0,22.0234,22.0234,21.9447,21.9508,6300.0
2006-12-22 09:40:00,36.25,36.36,36.22,36.34,23900.0,21.9447,22.0113,21.9266,21.9992,23900.0
2006-12-22 09:45:00,36.33,36.35,36.26,36.28,18000.0,21.9931,22.0053,21.9508,21.9629,18000.0
2006-12-22 09:50:00,36.28,36.32,36.25,36.28,22000.0,21.9629,21.9871,21.9447,21.9629,22000.0
2006-12-22 09:55:00,36.28,36.35,36.28,36.35,15000.0,21.9629,22.0053,21.9629,22.0053,15000.0
2006-12-22 10:00:00,36.35,36.35,36.21,36.21,21500.0,22.0053,22.0053,21.9205,21.9205,21500.0
2006-12-22 10:05:00,36.21,36.32,36.17,36.28,49400.0,21.9205,21.9871,21.8963,21.9629,49400.0
2006-12-22 10:10:00,36.29,36.35,36.19,36.19,31700.0,21.9689,22.0053,21.9084,21.9084,31700.0
2006-12-22 10:15:00,36.2,36.34,36.18,36.34,32800.0,21.9144,21.9992,21.9023,21.9992,32800.0
2006-12-22 10:20:00,36.34,36.35,36.28,36.28,15700.0,21.9992,22.0053,21.9629,21.9629,15700.0
2006-12-22 10:25:00,36.26,36.35,36.26,36.32,30000.0,21.9508,22.0053,21.9508,21.9871,30000.0
2006-12-22 10:30:00,36.34,36.35,36.28,36.31,17600.0,21.9992,22.0053,21.9629,21.981,17600.0
2006-12-22 10:35:00,36.31,36.32,36.2,36.21,35700.0,21.981,21.9871,21.9144,21.9205,35700.0
2006-12-22 10:40:00,36.2,36.22,36.11,36.13,30200.0,21.9144,21.9266,21.86,21.8721,30200.0
2006-12-22 10:45:00,36.13,36.14,36.04,36.05,26800.0,21.8721,21.8781,21.8176,21.8236,26800.0
2006-12-22 10:50:00,36.04,36.05,36.02,36.03,22000.0,21.8176,21.8236,21.8055,21.8115,22000.0
2006-12-22 10:55:00,36.03,36.03,35.91,35.93,72100.0,21.8115,21.8115,21.7389,21.751,72100.0
2006-12-22 11:00:00,35.93,35.96,35.92,35.94,33000.0,21.751,21.7692,21.7449,21.7571,33000.0
2006-12-22 11:05:00,35.95,36.0,35.95,35.97,32600.0,21.7631,21.7934,21.7631,21.7752,32600.0
2006-12-22 11:10:00,35.97,36.0,35.95,36.0,38700.0,21.7752,21.7934,21.7631,21.7934,38700.0
2006-12-22 11:15:00,35.98,35.98,35.93,35.95,27400.0,21.7813,21.7813,21.751,21.7631,27400.0
2006-12-22 11:20:00,35.96,35.97,35.92,35.94,29500.0,21.7692,21.7752,21.7449,21.7571,29500.0
2006-12-22 11:25:00,35.95,35.96,35.94,35.95,9100.0,21.7631,21.7692,21.7571,21.7631,9100.0
2006-12-22 11:30:00,35.95,36.07,35.95,36.07,30900.0,21.7631,21.8358,21.7631,21.8358,30900.0
2006-12-22 11:35:00,36.07,36.13,36.05,36.1,17800.0,21.8358,21.8721,21.8236,21.8539,17800.0
2006-12-22 11:40:00,36.11,36.12,36.09,36.09,9700.0,21.86,21.866,21.8479,21.8479,9700.0
2006-12-22 11:45:00,36.09,36.09,35.94,35.96,27600.0,21.8479,21.8479,21.7571,21.7692,27600.0
2006-12-22 11:50:00,35.97,35.98,35.96,35.98,21900.0,21.7752,21.7813,21.7692,21.7813,21900.0
2006-12-22 11:55:00,35.98,35.98,35.92,35.92,22500.0,21.7813,21.7813,21.7449,21.7449,22500.0
2006-12-22 12:00:00,35.92,35.92,35.88,35.91,24100.0,21.7449,21.7449,21.7207,21.7389,24100.0
2006-12-22 12:05:00,35.91,35.92,35.9,35.92,2400.0,21.7389,21.7449,21.7328,21.7449,2400.0
2006-12-22 12:10:00,35.92,35.93,35.84,35.84,22400.0,21.7449,21.751,21.6965,21.6965,22400.0
2006-12-22 12:15:00,35.84,35.84,35.75,35.8,44400.0,21.6965,21.6965,21.642,21.6723,44400.0
2006-12-22 12:20:00,35.81,35.81,35.76,35.77,23900.0,21.6784,21.6784,21.6481,21.6541,23900.0
2006-12-22 12:25:00,35.77,35.8,35.76,35.76,26100.0,21.6541,21.6723,21.6481,21.6481,26100.0
2006-12-22 12:30:00,35.76,35.81,35.75,35.8,26100.0,21.6481,21.6784,21.642,21.6723,26100.0
2006-12-22 12:35:00,35.81,35.86,35.79,35.86,30400.0,21.6784,21.7086,21.6662,21.7086,30400.0
2006-12-22 12:40:00,35.86,35.87,35.81,35.81,27200.0,21.7086,21.7147,21.6784,21.6784,27200.0
2006-12-22 12:45:00,35.8,35.8,35.78,35.79,19000.0,21.6723,21.6723,21.6602,21.6662,19000.0
2006-12-22 12:50:00,35.79,35.79,35.76,35.76,23400.0,21.6662,21.6662,21.6481,21.6481,23400.0
2006-12-22 12:55:00,35.76,35.76,35.74,35.74,17200.0,21.6481,21.6481,21.636,21.636,17200.0
2006-12-22 13:00:00,35.75,35.77,35.72,35.73,27500.0,21.642,21.6541,21.6239,21.6299,27500.0
2006-12-22 13:05:00,35.73,35.74,35.71,35.72,26500.0,21.6299,21.636,21.6178,21.6239,26500.0
2006-12-22 13:10:00,35.73,35.74,35.7,35.71,28100.0,21.6299,21.636,21.6118,21.6178,28100.0
2006-12-22 13:15:00,35.71,35.72,35.7,35.72,19000.0,21.6178,21.6239,21.6118,21.6239,19000.0
2006-12-22 13:20:00,35.72,35.73,35.71,35.72,20100.0,21.6239,21.6299,21.6178,21.6239,20100.0
2006-12-22 13:25:00,35.73,35.73,35.67,35.7,30400.0,21.6299,21.6299,21.5936,21.6118,30400.0
2006-12-22 13:30:00,35.7,35.73,35.67,35.71,26900.0,21.6118,21.6299,21.5936,21.6178,26900.0
2006-12-22 13:35:00,35.71,35.77,35.7,35.75,29500.0,21.6178,21.6541,21.6118,21.642,29500.0
2006-12-22 13:40:00,35.75,35.81,35.74,35.77,13500.0,21.642,21.6784,21.636,21.6541,13500.0
2006-12-22 13:45:00,35.78,35.82,35.78,35.82,12300.0,21.6602,21.6844,21.6602,21.6844,12300.0
2006-12-22 13:50:00,35.82,35.84,35.82,35.84,11300.0,21.6844,21.6965,21.6844,21.6965,11300.0
2006-12-22 13:55:00,35.84,35.85,35.84,35.85,11700.0,21.6965,21.7026,21.6965,21.7026,11700.0
2006-12-22 14:00:00,35.85,35.85,35.82,35.84,14600.0,21.7026,21.7026,21.6844,21.6965,14600.0
2006-12-22 14:05:00,35.85,35.89,35.85,35.87,12100.0,21.7026,21.7268,21.7026,21.7147,12100.0
2006-12-22 14:10:00,35.87,35.87,35.83,35.83,19900.0,21.7147,21.7147,21.6905,21.6905,19900.0
2006-12-22 14:15:00,35.84,35.84,35.79,35.8,23100.0,21.6965,21.6965,21.6662,21.6723,23100.0
2006-12-22 14:20:00,35.8,35.81,35.77,35.77,27700.0,21.6723,21.6784,21.6541,21.6541,27700.0
2006-12-22 14:25:00,35.77,35.8,35.76,35.78,24700.0,21.6541,21.6723,21.6481,21.6602,24700.0
2006-12-22 14:30:00,35.78,35.81,35.76,35.78,32600.0,21.6602,21.6784,21.6481,21.6602,32600.0
2006-12-22 14:35:00,35.78,35.81,35.78,35.8,18500.0,21.6602,21.6784,21.6602,21.6723,18500.0
2006-12-22 14:40:00,35.78,35.79,35.74,35.76,18500.0,21.6602,21.6662,21.636,21.6481,18500.0
2006-12-22 14:45:00,35.76,35.76,35.74,35.75,21200.0,21.6481,21.6481,21.636,21.642,21200.0
2006-12-22 14:50:00,35.75,35.77,35.72,35.74,28200.0,21.642,21.6541,21.6239,21.636,28200.0
2006-12-22 14:55:00,35.75,35.83,35.74,35.83,35500.0,21.642,21.6905,21.636,21.6905,35500.0
2006-12-22 15:00:00,35.83,35.87,35.83,35.84,53600.0,21.6905,21.7147,21.6905,21.6965,53600.0
2006-12-22 15:05:00,35.84,35.87,35.84,35.85,22600.0,21.6965,21.7147,21.6965,21.7026,22600.0
2006-12-22 15:10:00,35.85,35.85,35.83,35.84,16500.0,21.7026,21.7026,21.6905,21.6965,16500.0
2006-12-22 15:15:00,35.84,35.85,35.83,35.84,25000.0,21.6965,21.7026,21.6905,21.6965,25000.0
2006-12-22 15:20:00,35.83,35.84,35.82,35.83,14700.0,21.6905,21.6965,21.6844,21.6905,14700.0
2006-12-22 15:25:00,35.83,35.83,35.74,35.75,31100.0,21.6905,21.6905,21.636,21.642,31100.0
2006-12-22 15:30:00,35.75,35.75,35.71,35.72,25500.0,21.642,21.642,21.6178,21.6239,25500.0
2006-12-22 15:35:00,35.72,35.8,35.72,35.8,31200.0,21.6239,21.6723,21.6239,21.6723,31200.0
2006-12-22 15:40:00,35.8,35.8,35.75,35.76,46400.0,21.6723,21.6723,21.642,21.6481,46400.0
2006-12-22 15:45:00,35.75,35.76,35.75,35.76,35000.0,21.642,21.6481,21.642,21.6481,35000.0
2006-12-22 15:50:00,35.75,35.79,35.75,35.79,46800.0,21.642,21.6662,21.642,21.6662,46800.0
2006-12-22 15:55:00,35.78,35.8,35.75,35.76,45100.0,21.6602,21.6723,21.642,21.6481,45100.0
2006-12-26 09:30:00,35.74,36.03,35.74,35.99,30400.0,21.636,21.8115,21.636,21.7873,30400.0
2006-12-26 09:35:00,35.99,36.0,35.7,35.85,17900.0,21.7873,21.7934,21.6118,21.7026,17900.0
2006-12-26 09:40:00,35.82,35.89,35.73,35.75,33600.0,21.6844,21.7268,21.6299,21.642,33600.0
2006-12-26 09:45:00,35.75,35.97,35.74,35.93,33800.0,21.642,21.7752,21.636,21.751,33800.0
2006-12-26 09:50:00,35.92,36.13,35.92,36.08,41700.0,21.7449,21.8721,21.7449,21.8418,41700.0
2006-12-26 09:55:00,36.08,36.16,36.07,36.1,35400.0,21.8418,21.8902,21.8358,21.8539,35400.0
2006-12-26 10:00:00,36.07,36.13,36.07,36.11,20800.0,21.8358,21.8721,21.8358,21.86,20800.0
2006-12-26 10:05:00,36.11,36.11,36.04,36.05,14900.0,21.86,21.86,21.8176,21.8236,14900.0
2006-12-26 10:10:00,36.05,36.12,36.01,36.11,21300.0,21.8236,21.866,21.7994,21.86,21300.0
2006-12-26 10:15:00,36.11,36.14,36.1,36.12,14300.0,21.86,21.8781,21.8539,21.866,14300.0
2006-12-26 10:20:00,36.14,36.16,36.13,36.15,16900.0,21.8781,21.8902,21.8721,21.8842,16900.0
2006-12-26 10:25:00,36.16,36.21,36.16,36.2,12900.0,21.8902,21.9205,21.8902,21.9144,12900.0
2006-12-26 10:30:00,36.21,36.25,36.2,36.24,15600.0,21.9205,21.9447,21.9144,21.9387,15600.0
2006-12-26 10:35:00,36.23,36.25,36.23,36.25,16100.0,21.9326,21.9447,21.9326,21.9447,16100.0
2006-12-26 10:40:00,36.24,36.25,36.21,36.21,18700.0,21.9387,21.9447,21.9205,21.9205,18700.0
2006-12-26 10:45:00,36.2,36.23,36.2,36.23,6400.0,21.9144,21.9326,21.9144,21.9326,6400.0
2006-12-26 10:50:00,36.24,36.25,36.23,36.23,13800.0,21.9387,21.9447,21.9326,21.9326,13800.0
2006-12-26 10:55:00,36.23,36.24,36.22,36.23,9500.0,21.9326,21.9387,21.9266,21.9326,9500.0
2006-12-26 11:00:00,36.22,36.25,36.22,36.24,13100.0,21.9266,21.9447,21.9266,21.9387,13100.0
2006-12-26 11:05:00,36.25,36.32,36.24,36.32,18100.0,21.9447,21.9871,21.9387,21.9871,18100.0
2006-12-26 11:10:00,36.32,36.34,36.3,36.3,19100.0,21.9871,21.9992,21.975,21.975,19100.0
2006-12-26 11:15:00,36.3,36.31,36.29,36.3,8400.0,21.975,21.981,21.9689,21.975,8400.0
2006-12-26 11:20:00,36.3,36.35,36.3,36.34,16800.0,21.975,22.0053,21.975,21.9992,16800.0
2006-12-26 11:25:00,36.34,36.34,36.3,36.31,10800.0,21.9992,21.9992,21.975,21.981,10800.0
2006-12-26 11:30:00,36.31,36.31,36.23,36.26,70600.0,21.981,21.981,21.9326,21.9508,70600.0
2006-12-26 11:35:00,36.26,36.29,36.26,36.29,8700.0,21.9508,21.9689,21.9508,21.9689,8700.0
2006-12-26 11:40:00,36.28,36.32,36.28,36.32,27200.0,21.9629,21.9871,21.9629,21.9871,27200.0
2006-12-26 11:45:00,36.31,36.31,36.28,36.3,13500.0,21.981,21.981,21.9629,21.975,13500.0
2006-12-26 11:50:00,36.28,36.3,36.28,36.29,6800.0,21.9629,21.975,21.9629,21.9689,6800.0
2006-12-26 11:55:00,36.29,36.3,36.28,36.3,7700.0,21.9689,21.975,21.9629,21.975,7700.0
2006-12-26 12:00:00,36.29,36.3,36.27,36.3,23800.0,21.9689,21.975,21.9568,21.975,23800.0
2006-12-26 12:05:00,36.3,36.3,36.24,36.24,24200.0,21.975,21.975,21.9387,21.9387,24200.0
2006-12-26 12:10:00,36.25,36.25,36.22,36.22,18400.0,21.9447,21.9447,21.9266,21.9266,18400.0
2006-12-26 12:15:00,36.21,36.23,36.18,36.2,12300.0,21.9205,21.9326,21.9023,21.9144,12300.0
2006-12-26 12:20:00,36.19,36.24,36.19,36.23,17600.0,21.9084,21.9387,21.9084,21.9326,17600.0
2006-12-26 12:25:00,36.24,36.25,36.23,36.23,8900.0,21.9387,21.9447,21.9326,21.9326,8900.0
2006-12-26 12:30:00,36.23,36.25,36.23,36.24,16200.0,21.9326,21.9447,21.9326,21.9387,16200.0
2006-12-26 12:35:00,36.24,36.24,36.17,36.17,26400.0,21.9387,21.9387,21.8963,21.8963,26400.0
2006-12-26 12:40:00,36.17,36.18,36.15,36.18,17200.0,21.8963,21.9023,21.8842,21.9023,17200.0
2006-12-26 12:45:00,36.18,36.18,36.15,36.16,14000.0,21.9023,21.9023,21.8842,21.8902,14000.0
2006-12-26 12:50:00,36.17,36.17,36.13,36.15,28700.0,21.8963,21.8963,21.8721,21.8842,28700.0
2006-12-26 12:55:00,36.14,36.15,36.12,36.13,9700.0,21.8781,21.8842,21.866,21.8721,9700.0
2006-12-26 13:00:00,36.12,36.16,36.09,36.16,44600.0,21.866,21.8902,21.8479,21.8902,44600.0
2006-12-26 13:05:00,36.16,36.21,36.16,36.21,37800.0,21.8902,21.9205,21.8902,21.9205,37800.0
2006-12-26 13:10:00,36.22,36.24,36.19,36.21,26700.0,21.9266,21.9387,21.9084,21.9205,26700.0
2006-12-26 13:15:00,36.21,36.24,36.2,36.2,26300.0,21.9205,21.9387,21.9144,21.9144,26300.0
2006-12-26 13:20:00,36.2,36.24,36.2,36.2,30700.0,21.9144,21.9387,21.9144,21.9144,30700.0
2006-12-26 13:25:00,36.22,36.22,36.2,36.2,19800.0,21.9266,21.9266,21.9144,21.9144,19800.0
2006-12-26 13:30:00,36.2,36.22,36.19,36.2,26400.0,21.9144,21.9266,21.9084,21.9144,26400.0
2006-12-26 13:35:00,36.2,36.2,36.13,36.15,16800.0,21.9144,21.9144,21.8721,21.8842,16800.0
2006-12-26 13:40:00,36.13,36.13,36.05,36.06,18600.0,21.8721,21.8721,21.8236,21.8297,18600.0
2006-12-26 13:45:00,36.06,36.17,36.02,36.17,34200.0,21.8297,21.8963,21.8055,21.8963,34200.0
2006-12-26 13:50:00,36.17,36.22,36.15,36.2,10700.0,21.8963,21.9266,21.8842,21.9144,10700.0
2006-12-26 13:55:00,36.2,36.23,36.17,36.23,169100.0,21.9144,21.9326,21.8963,21.9326,169100.0
2006-12-26 14:00:00,36.22,36.26,36.21,36.25,93400.0,21.9266,21.9508,21.9205,21.9447,93400.0
2006-12-26 14:05:00,36.24,36.26,36.22,36.24,25800.0,21.9387,21.9508,21.9266,21.9387,25800.0
2006-12-26 14:10:00,36.25,36.28,36.24,36.24,23900.0,21.9447,21.9629,21.9387,21.9387,23900.0
2006-12-26 14:15:00,36.24,36.26,36.23,36.25,9200.0,21.9387,21.9508,21.9326,21.9447,9200.0
2006-12-26 14:20:00,36.25,36.31,36.24,36.31,44700.0,21.9447,21.981,21.9387,21.981,44700.0
2006-12-26 14:25:00,36.31,36.31,36.3,36.31,9100.0,21.981,21.981,21.975,21.981,9100.0
2006-12-26 14:30:00,36.31,36.32,36.3,36.32,108500.0,21.981,21.9871,21.975,21.9871,108500.0
2006-12-26 14:35:00,36.31,36.33,36.31,36.33,8100.0,21.981,21.9931,21.981,21.9931,8100.0
2006-12-26 14:40:00,36.33,36.33,36.27,36.27,23600.0,21.9931,21.9931,21.9568,21.9568,23600.0
2006-12-26 14:45:00,36.26,36.35,36.24,36.34,35500.0,21.9508,22.0053,21.9387,21.9992,35500.0
2006-12-26 14:50:00,36.33,36.35,36.32,36.33,18300.0,21.9931,22.0053,21.9871,21.9931,18300.0
2006-12-26 14:55:00,36.32,36.32,36.3,36.31,21200.0,21.9871,21.9871,21.975,21.981,21200.0
2006-12-26 15:00:00,36.31,36.34,36.3,36.31,14500.0,21.981,21.9992,21.975,21.981,14500.0
2006-12-26 15:05:00,36.3,36.37,36.3,36.35,24500.0,21.975,22.0174,21.975,22.0053,24500.0
2006-12-26 15:10:00,36.34,36.35,36.28,36.29,15000.0,21.9992,22.0053,21.9629,21.9689,15000.0
2006-12-26 15:15:00,36.3,36.33,36.29,36.33,22200.0,21.975,21.9931,21.9689,21.9931,22200.0
2006-12-26 15:20:00,36.33,36.42,36.33,36.4,32300.0,21.9931,22.0476,21.9931,22.0355,32300.0
2006-12-26 15:25:00,36.41,36.43,36.4,36.41,20000.0,22.0416,22.0537,22.0355,22.0416,20000.0
2006-12-26 15:30:00,36.41,36.42,36.33,36.33,26600.0,22.0416,22.0476,21.9931,21.9931,26600.0
2006-12-26 15:35:00,36.34,36.35,36.31,36.32,45900.0,21.9992,22.0053,21.981,21.9871,45900.0
2006-12-26 15:40:00,36.32,36.33,36.2,36.21,77400.0,21.9871,21.9931,21.9144,21.9205,77400.0
2006-12-26 15:45:00,36.21,36.23,36.16,36.18,44700.0,21.9205,21.9326,21.8902,21.9023,44700.0
2006-12-26 15:50:00,36.18,36.25,36.18,36.25,53900.0,21.9023,21.9447,21.9023,21.9447,53900.0
2006-12-26 15:55:00,36.24,36.3,36.24,36.3,69100.0,21.9387,21.975,21.9387,21.975,69100.0
2006-12-27 09:30:00,36.29,36.67,36.29,36.61,58900.0,21.9689,22.199,21.9689,22.1627,58900.0
2006-12-27 09:35:00,36.64,36.75,36.59,36.75,34400.0,22.1808,22.2474,22.1505,22.2474,34400.0
2006-12-27 09:40:00,36.75,36.84,36.68,36.75,33800.0,22.2474,22.3019,22.205,22.2474,33800.0
2006-12-27 09:45:00,36.75,36.83,36.73,36.79,23300.0,22.2474,22.2958,22.2353,22.2716,23300.0
2006-12-27 09:50:00,36.79,36.85,36.77,36.82,26400.0,22.2716,22.3079,22.2595,22.2898,26400.0
2006-12-27 09:55:00,36.83,36.84,36.76,36.76,21800.0,22.2958,22.3019,22.2535,22.2535,21800.0
2006-12-27 10:00:00,36.76,36.84,36.75,36.83,31400.0,22.2535,22.3019,22.2474,22.2958,31400.0
2006-12-27 10:05:00,36.82,36.88,36.82,36.85,25300.0,22.2898,22.3261,22.2898,22.3079,25300.0
2006-12-27 10:10:00,36.84,36.88,36.8,36.86,20200.0,22.3019,22.3261,22.2777,22.314,20200.0
2006-12-27 10:15:00,36.87,36.91,36.83,36.86,30600.0,22.32,22.3443,22.2958,22.314,30600.0
2006-12-27 10:20:00,36.85,36.9,36.83,36.85,15200.0,22.3079,22.3382,22.2958,22.3079,15200.0
2006-12-27 10:25:00,36.85,36.88,36.84,36.86,19300.0,22.3079,22.3261,22.3019,22.314,19300.0
2006-12-27 10:30:00,36.86,36.86,36.79,36.79,13000.0,22.314,22.314,22.2716,22.2716,13000.0
2006-12-27 10:35:00,36.79,36.85,36.78,36.85,27000.0,22.2716,22.3079,22.2656,22.3079,27000.0
2006-12-27 10:40:00,36.85,36.89,36.85,36.88,17200.0,22.3079,22.3322,22.3079,22.3261,17200.0
2006-12-27 10:45:00,36.88,36.97,36.87,36.96,44200.0,22.3261,22.3806,22.32,22.3745,44200.0
2006-12-27 10:50:00,36.96,36.99,36.96,36.98,41300.0,22.3745,22.3927,22.3745,22.3866,41300.0
2006-12-27 10:55:00,36.97,37.0,36.97,36.99,30500.0,22.3806,22.3987,22.3806,22.3927,30500.0
2006-12-27 11:00:00,36.97,37.0,36.96,36.99,40300.0,22.3806,22.3987,22.3745,22.3927,40300.0
2006-12-27 11:05:00,36.97,37.0,36.97,36.98,129200.0,22.3806,22.3987,22.3806,22.3866,129200.0
2006-12-27 11:10:00,36.97,37.0,36.97,37.0,22500.0,22.3806,22.3987,22.3806,22.3987,22500.0
2006-12-27 11:15:00,36.99,37.01,36.99,36.99,19200.0,22.3927,22.4048,22.3927,22.3927,19200.0
2006-12-27 11:20:00,36.99,37.0,36.95,36.96,19700.0,22.3927,22.3987,22.3685,22.3745,19700.0
2006-12-27 11:25:00,36.96,37.0,36.96,36.96,15700.0,22.3745,22.3987,22.3745,22.3745,15700.0
2006-12-27 11:30:00,36.97,37.01,36.96,37.01,87400.0,22.3806,22.4048,22.3745,22.4048,87400.0
2006-12-27 11:35:00,37.01,37.05,37.01,37.01,36300.0,22.4048,22.429,22.4048,22.4048,36300.0
2006-12-27 11:40:00,37.01,37.06,37.01,37.03,34500.0,22.4048,22.4351,22.4048,22.4169,34500.0
2006-12-27 11:45:00,37.04,37.05,37.0,37.03,37700.0,22.423,22.429,22.3987,22.4169,37700.0
2006-12-27 11:50:00,37.02,37.04,36.99,37.01,42200.0,22.4109,22.423,22.3927,22.4048,42200.0
2006-12-27 11:55:00,37.0,37.02,37.0,37.01,10900.0,22.3987,22.4109,22.3987,22.4048,10900.0
2006-12-27 12:00:00,37.0,37.02,36.99,37.0,21400.0,22.3987,22.4109,22.3927,22.3987,21400.0
2006-12-27 12:05:00,37.01,37.02,37.0,37.02,20900.0,22.4048,22.4109,22.3987,22.4109,20900.0
2006-12-27 12:10:00,37.02,37.03,37.01,37.03,10100.0,22.4109,22.4169,22.4048,22.4169,10100.0
2006-12-27 12:15:00,37.02,37.03,37.0,37.01,9200.0,22.4109,22.4169,22.3987,22.4048,9200.0
2006-12-27 12:20:00,37.02,37.02,36.99,37.0,12600.0,22.4109,22.4109,22.3927,22.3987,12600.0
2006-12-27 12:25:00,37.0,37.01,36.99,36.99,9000.0,22.3987,22.4048,22.3927,22.3927,9000.0
2006-12-27 12:30:00,36.99,37.01,36.99,37.0,8600.0,22.3927,22.4048,22.3927,22.3987,8600.0
2006-12-27 12:35:00,36.99,37.01,36.98,37.01,12800.0,22.3927,22.4048,22.3866,22.4048,12800.0
2006-12-27 12:40:00,37.01,37.02,37.0,37.01,9600.0,22.4048,22.4109,22.3987,22.4048,9600.0
2006-12-27 12:45:00,37.01,37.03,37.01,37.02,24100.0,22.4048,22.4169,22.4048,22.4109,24100.0
2006-12-27 12:50:00,37.01,37.02,37.0,37.0,9400.0,22.4048,22.4109,22.3987,22.3987,9400.0
2006-12-27 12:55:00,37.0,37.01,36.99,37.01,16200.0,22.3987,22.4048,22.3927,22.4048,16200.0
2006-12-27 13:00:00,37.0,37.03,37.0,37.01,16100.0,22.3987,22.4169,22.3987,22.4048,16100.0
2006-12-27 13:05:00,37.01,37.02,36.98,36.98,9500.0,22.4048,22.4109,22.3866,22.3866,9500.0
2006-12-27 13:10:00,36.99,36.99,36.98,36.98,5500.0,22.3927,22.3927,22.3866,22.3866,5500.0
2006-12-27 13:15:00,36.99,37.01,36.99,37.0,8700.0,22.3927,22.4048,22.3927,22.3987,8700.0
2006-12-27 13:20:00,37.01,37.01,36.99,37.0,8000.0,22.4048,22.4048,22.3927,22.3987,8000.0
2006-12-27 13:25:00,37.0,37.0,36.97,36.97,18700.0,22.3987,22.3987,22.3806,22.3806,18700.0
2006-12-27 13:30:00,36.97,36.98,36.95,36.97,15400.0,22.3806,22.3866,22.3685,22.3806,15400.0
2006-12-27 13:35:00,36.97,36.97,36.94,36.97,18500.0,22.3806,22.3806,22.3624,22.3806,18500.0
2006-12-27 13:40:00,36.95,36.95,36.91,36.93,22000.0,22.3685,22.3685,22.3443,22.3564,22000.0
2006-12-27 13:45:00,36.92,36.93,36.9,36.9,14400.0,22.3503,22.3564,22.3382,22.3382,14400.0
2006-12-27 13:50:00,36.9,36.91,36.87,36.88,9200.0,22.3382,22.3443,22.32,22.3261,9200.0
2006-12-27 13:55:00,36.88,36.88,36.85,36.85,11600.0,22.3261,22.3261,22.3079,22.3079,11600.0
2006-12-27 14:00:00,36.85,36.88,36.85,36.85,21500.0,22.3079,22.3261,22.3079,22.3079,21500.0
2006-12-27 14:05:00,36.85,36.87,36.84,36.85,22700.0,22.3079,22.32,22.3019,22.3079,22700.0
2006-12-27 14:10:00,36.86,36.88,36.85,36.86,13200.0,22.314,22.3261,22.3079,22.314,13200.0
2006-12-27 14:15:00,36.85,36.86,36.82,36.82,7300.0,22.3079,22.314,22.2898,22.2898,7300.0
2006-12-27 14:20:00,36.82,36.84,36.82,36.84,24000.0,22.2898,22.3019,22.2898,22.3019,24000.0
2006-12-27 14:25:00,36.83,36.83,36.8,36.8,9800.0,22.2958,22.2958,22.2777,22.2777,9800.0
2006-12-27 14:30:00,36.81,36.81,36.79,36.8,18100.0,22.2837,22.2837,22.2716,22.2777,18100.0
2006-12-27 14:35:00,36.79,36.83,36.79,36.82,44500.0,22.2716,22.2958,22.2716,22.2898,44500.0
2006-12-27 14:40:00,36.81,36.83,36.81,36.81,19000.0,22.2837,22.2958,22.2837,22.2837,19000.0
2006-12-27 14:45:00,36.82,36.82,36.8,36.81,11200.0,22.2898,22.2898,22.2777,22.2837,11200.0
2006-12-27 14:50:00,36.82,36.83,36.8,36.81,10700.0,22.2898,22.2958,22.2777,22.2837,10700.0
2006-12-27 14:55:00,36.81,36.83,36.8,36.82,16700.0,22.2837,22.2958,22.2777,22.2898,16700.0
2006-12-27 15:00:00,36.82,36.83,36.81,36.82,13600.0,22.2898,22.2958,22.2837,22.2898,13600.0
2006-12-27 15:05:00,36.82,36.83,36.81,36.83,14900.0,22.2898,22.2958,22.2837,22.2958,14900.0
2006-12-27 15:10:00,36.83,36.85,36.83,36.85,13900.0,22.2958,22.3079,22.2958,22.3079,13900.0
2006-12-27 15:15:00,36.84,36.85,36.8,36.82,24100.0,22.3019,22.3079,22.2777,22.2898,24100.0
2006-12-27 15:20:00,36.83,36.9,36.83,36.87,47700.0,22.2958,22.3382,22.2958,22.32,47700.0
2006-12-27 15:25:00,36.88,36.9,36.87,36.87,22300.0,22.3261,22.3382,22.32,22.32,22300.0
2006-12-27 15:30:00,36.86,36.87,36.85,36.85,24700.0,22.314,22.32,22.3079,22.3079,24700.0
2006-12-27 15:35:00,36.86,36.86,36.84,36.84,10300.0,22.314,22.314,22.3019,22.3019,10300.0
2006-12-27 15:40:00,36.85,36.85,36.84,36.85,13300.0,22.3079,22.3079,22.3019,22.3079,13300.0
2006-12-27 15:45:00,36.85,36.86,36.83,36.83,29400.0,22.3079,22.314,22.2958,22.2958,29400.0
2006-12-27 15:50:00,36.84,36.84,36.82,36.82,33900.0,22.3019,22.3019,22.2898,22.2898,33900.0
2006-12-27 15:55:00,36.82,36.88,36.81,36.88,53100.0,22.2898,22.3261,22.2837,22.3261,53100.0
2006-12-28 09:30:00,36.82,36.82,36.68,36.75,27200.0,22.2898,22.2898,22.205,22.2474,27200.0
2006-12-28 09:35:00,36.75,36.75,36.68,36.73,7400.0,22.2474,22.2474,22.205,22.2353,7400.0
2006-12-28 09:40:00,36.73,36.81,36.69,36.79,21800.0,22.2353,22.2837,22.2111,22.2716,21800.0
2006-12-28 09:45:00,36.78,36.8,36.71,36.71,14100.0,22.2656,22.2777,22.2232,22.2232,14100.0
2006-12-28 09:50:00,36.75,36.82,36.73,36.82,28500.0,22.2474,22.2898,22.2353,22.2898,28500.0
2006-12-28 09:55:00,36.82,36.95,36.81,36.85,32200.0,22.2898,22.3685,22.2837,22.3079,32200.0
2006-12-28 10:00:00,36.87,36.95,36.82,36.82,17100.0,22.32,22.3685,22.2898,22.2898,17100.0
2006-12-28 10:05:00,36.82,36.88,36.75,36.81,18200.0,22.2898,22.3261,22.2474,22.2837,18200.0
2006-12-28 10:10:00,36.79,36.8,36.7,36.7,6800.0,22.2716,22.2777,22.2171,22.2171,6800.0
2006-12-28 10:15:00,36.72,36.82,36.72,36.8,19200.0,22.2292,22.2898,22.2292,22.2777,19200.0
2006-12-28 10:20:00,36.8,36.81,36.72,36.75,13400.0,22.2777,22.2837,22.2292,22.2474,13400.0
2006-12-28 10:25:00,36.76,36.78,36.7,36.73,11300.0,22.2535,22.2656,22.2171,22.2353,11300.0
2006-12-28 10:30:00,36.72,36.76,36.72,36.72,7200.0,22.2292,22.2535,22.2292,22.2292,7200.0
2006-12-28 10:35:00,36.72,36.73,36.69,36.69,12000.0,22.2292,22.2353,22.2111,22.2111,12000.0
2006-12-28 10:40:00,36.69,36.72,36.67,36.72,14400.0,22.2111,22.2292,22.199,22.2292,14400.0
2006-12-28 10:45:00,36.72,36.76,36.72,36.76,8600.0,22.2292,22.2535,22.2292,22.2535,8600.0
2006-12-28 10:50:00,36.74,36.79,36.74,36.76,17500.0,22.2414,22.2716,22.2414,22.2535,17500.0
2006-12-28 10:55:00,36.76,36.8,36.76,36.79,14400.0,22.2535,22.2777,22.2535,22.2716,14400.0
2006-12-28 11:00:00,36.79,36.83,36.76,36.77,22200.0,22.2716,22.2958,22.2535,22.2595,22200.0
2006-12-28 11:05:00,36.77,36.81,36.77,36.8,15500.0,22.2595,22.2837,22.2595,22.2777,15500.0
2006-12-28 11:10:00,36.81,36.81,36.73,36.73,8000.0,22.2837,22.2837,22.2353,22.2353,8000.0
2006-12-28 11:15:00,36.74,36.74,36.68,36.68,9800.0,22.2414,22.2414,22.205,22.205,9800.0
2006-12-28 11:20:00,36.69,36.69,36.66,36.67,18300.0,22.2111,22.2111,22.1929,22.199,18300.0
2006-12-28 11:25:00,36.66,36.66,36.61,36.62,22100.0,22.1929,22.1929,22.1627,22.1687,22100.0
2006-12-28 11:30:00,36.62,36.65,36.62,36.63,11300.0,22.1687,22.1869,22.1687,22.1748,11300.0
2006-12-28 11:35:00,36.63,36.63,36.59,36.6,12600.0,22.1748,22.1748,22.1505,22.1566,12600.0
2006-12-28 11:40:00,36.6,36.66,36.59,36.66,15200.0,22.1566,22.1929,22.1505,22.1929,15200.0
2006-12-28 11:45:00,36.64,36.66,36.62,36.66,17100.0,22.1808,22.1929,22.1687,22.1929,17100.0
2006-12-28 11:50:00,36.66,36.68,36.65,36.67,27500.0,22.1929,22.205,22.1869,22.199,27500.0
2006-12-28 11:55:00,36.66,36.68,36.63,36.65,16200.0,22.1929,22.205,22.1748,22.1869,16200.0
2006-12-28 12:00:00,36.64,36.67,36.63,36.65,19300.0,22.1808,22.199,22.1748,22.1869,19300.0
2006-12-28 12:05:00,36.66,36.69,36.62,36.67,18800.0,22.1929,22.2111,22.1687,22.199,18800.0
2006-12-28 12:10:00,36.66,36.7,36.65,36.65,15200.0,22.1929,22.2171,22.1869,22.1869,15200.0
2006-12-28 12:15:00,36.65,36.7,36.65,36.7,17300.0,22.1869,22.2171,22.1869,22.2171,17300.0
2006-12-28 12:20:00,36.7,36.71,36.66,36.67,19900.0,22.2171,22.2232,22.1929,22.199,19900.0
2006-12-28 12:25:00,36.68,36.71,36.66,36.69,22800.0,22.205,22.2232,22.1929,22.2111,22800.0
2006-12-28 12:30:00,36.7,36.7,36.64,36.69,18500.0,22.2171,22.2171,22.1808,22.2111,18500.0
2006-12-28 12:35:00,36.71,36.73,36.69,36.73,22000.0,22.2232,22.2353,22.2111,22.2353,22000.0
2006-12-28 12:40:00,36.73,36.75,36.7,36.7,14700.0,22.2353,22.2474,22.2171,22.2171,14700.0
2006-12-28 12:45:00,36.7,36.73,36.67,36.67,18200.0,22.2171,22.2353,22.199,22.199,18200.0
2006-12-28 12:50:00,36.67,36.73,36.65,36.73,19900.0,22.199,22.2353,22.1869,22.2353,19900.0
2006-12-28 12:55:00,36.73,36.75,36.71,36.71,29300.0,22.2353,22.2474,22.2232,22.2232,29300.0
2006-12-28 13:00:00,36.7,36.78,36.7,36.78,19900.0,22.2171,22.2656,22.2171,22.2656,19900.0
2006-12-28 13:05:00,36.79,36.81,36.78,36.8,12000.0,22.2716,22.2837,22.2656,22.2777,12000.0
2006-12-28 13:10:00,36.79,36.82,36.79,36.82,12000.0,22.2716,22.2898,22.2716,22.2898,12000.0
2006-12-28 13:15:00,36.81,36.82,36.75,36.76,15600.0,22.2837,22.2898,22.2474,22.2535,15600.0
2006-12-28 13:20:00,36.77,36.78,36.76,36.76,16100.0,22.2595,22.2656,22.2535,22.2535,16100.0
2006-12-28 13:25:00,36.76,36.79,36.76,36.77,10200.0,22.2535,22.2716,22.2535,22.2595,10200.0
2006-12-28 13:30:00,36.78,36.82,36.77,36.82,9000.0,22.2656,22.2898,22.2595,22.2898,9000.0
2006-12-28 13:35:00,36.82,36.83,36.8,36.8,8900.0,22.2898,22.2958,22.2777,22.2777,8900.0
2006-12-28 13:40:00,36.8,36.8,36.78,36.78,6900.0,22.2777,22.2777,22.2656,22.2656,6900.0
2006-12-28 13:45:00,36.79,36.79,36.75,36.75,6900.0,22.2716,22.2716,22.2474,22.2474,6900.0
2006-12-28 13:50:00,36.75,36.76,36.72,36.73,11400.0,22.2474,22.2535,22.2292,22.2353,11400.0
2006-12-28 13:55:00,36.72,36.76,36.72,36.76,14600.0,22.2292,22.2535,22.2292,22.2535,14600.0
2006-12-28 14:00:00,36.75,36.78,36.75,36.76,6500.0,22.2474,22.2656,22.2474,22.2535,6500.0
2006-12-28 14:05:00,36.76,36.77,36.76,36.76,3900.0,22.2535,22.2595,22.2535,22.2535,3900.0
2006-12-28 14:10:00,36.77,36.79,36.77,36.79,10400.0,22.2595,22.2716,22.2595,22.2716,10400.0
2006-12-28 14:15:00,36.79,36.82,36.77,36.77,19800.0,22.2716,22.2898,22.2595,22.2595,19800.0
2006-12-28 14:20:00,36.78,36.79,36.76,36.79,22000.0,22.2656,22.2716,22.2535,22.2716,22000.0
2006-12-28 14:25:00,36.79,36.79,36.74,36.75,22900.0,22.2716,22.2716,22.2414,22.2474,22900.0
2006-12-28 14:30:00,36.75,36.8,36.75,36.79,21800.0,22.2474,22.2777,22.2474,22.2716,21800.0
2006-12-28 14:35:00,36.8,36.81,36.78,36.79,23700.0,22.2777,22.2837,22.2656,22.2716,23700.0
2006-12-28 14:40:00,36.78,36.82,36.77,36.81,19200.0,22.2656,22.2898,22.2595,22.2837,19200.0
2006-12-28 14:45:00,36.8,36.81,36.78,36.78,21100.0,22.2777,22.2837,22.2656,22.2656,21100.0
2006-12-28 14:50:00,36.79,36.81,36.78,36.78,26600.0,22.2716,22.2837,22.2656,22.2656,26600.0
2006-12-28 14:55:00,36.79,36.81,36.78,36.8,18600.0,22.2716,22.2837,22.2656,22.2777,18600.0
2006-12-28 15:00:00,36.81,36.82,36.8,36.81,29200.0,22.2837,22.2898,22.2777,22.2837,29200.0
2006-12-28 15:05:00,36.81,36.84,36.8,36.81,33700.0,22.2837,22.3019,22.2777,22.2837,33700.0
2006-12-28 15:10:00,36.82,36.82,36.75,36.77,35200.0,22.2898,22.2898,22.2474,22.2595,35200.0
2006-12-28 15:15:00,36.77,36.77,36.74,36.74,13400.0,22.2595,22.2595,22.2414,22.2414,13400.0
2006-12-28 15:20:00,36.74,36.76,36.71,36.74,34100.0,22.2414,22.2535,22.2232,22.2414,34100.0
2006-12-28 15:25:00,36.75,36.76,36.71,36.72,17900.0,22.2474,22.2535,22.2232,22.2292,17900.0
2006-12-28 15:30:00,36.73,36.74,36.72,36.72,20100.0,22.2353,22.2414,22.2292,22.2292,20100.0
2006-12-28 15:35:00,36.73,36.73,36.71,36.73,31400.0,22.2353,22.2353,22.2232,22.2353,31400.0
2006-12-28 15:40:00,36.72,36.74,36.72,36.72,18400.0,22.2292,22.2414,22.2292,22.2292,18400.0
2006-12-28 15:45:00,36.72,36.73,36.71,36.71,19400.0,22.2292,22.2353,22.2232,22.2232,19400.0
2006-12-28 15:50:00,36.72,36.74,36.69,36.73,34900.0,22.2292,22.2414,22.2111,22.2353,34900.0
2006-12-28 15:55:00,36.73,36.76,36.7,36.7,40200.0,22.2353,22.2535,22.2171,22.2171,40200.0
2006-12-29 09:30:00,36.75,36.75,36.55,36.7,29000.0,22.2474,22.2474,22.1263,22.2171,29000.0
2006-12-29 09:35:00,36.62,36.74,36.59,36.64,90200.0,22.1687,22.2414,22.1505,22.1808,90200.0
2006-12-29 09:40:00,36.7,36.86,36.69,36.86,29100.0,22.2171,22.314,22.2111,22.314,29100.0
2006-12-29 09:45:00,36.86,36.87,36.7,36.75,34800.0,22.314,22.32,22.2171,22.2474,34800.0
2006-12-29 09:50:00,36.76,36.82,36.66,36.79,42400.0,22.2535,22.2898,22.1929,22.2716,42400.0
2006-12-29 09:55:00,36.79,36.81,36.71,36.77,14400.0,22.2716,22.2837,22.2232,22.2595,14400.0
2006-12-29 10:00:00,36.78,36.84,36.71,36.82,32000.0,22.2656,22.3019,22.2232,22.2898,32000.0
2006-12-29 10:05:00,36.8,36.82,36.71,36.81,28700.0,22.2777,22.2898,22.2232,22.2837,28700.0
2006-12-29 10:10:00,36.81,36.82,36.72,36.78,29900.0,22.2837,22.2898,22.2292,22.2656,29900.0
2006-12-29 10:15:00,36.76,36.88,36.76,36.86,27600.0,22.2535,22.3261,22.2535,22.314,27600.0
2006-12-29 10:20:00,36.87,36.87,36.79,36.84,13000.0,22.32,22.32,22.2716,22.3019,13000.0
2006-12-29 10:25:00,36.85,36.85,36.79,36.8,6300.0,22.3079,22.3079,22.2716,22.2777,6300.0
2006-12-29 10:30:00,36.8,36.83,36.79,36.8,6700.0,22.2777,22.2958,22.2716,22.2777,6700.0
2006-12-29 10:35:00,36.81,36.82,36.75,36.76,10500.0,22.2837,22.2898,22.2474,22.2535,10500.0
2006-12-29 10:40:00,36.76,36.76,36.72,36.76,17300.0,22.2535,22.2535,22.2292,22.2535,17300.0
2006-12-29 10:45:00,36.76,36.77,36.73,36.75,14500.0,22.2535,22.2595,22.2353,22.2474,14500.0
2006-12-29 10:50:00,36.76,36.83,36.75,36.82,16700.0,22.2535,22.2958,22.2474,22.2898,16700.0
2006-12-29 10:55:00,36.82,36.85,36.81,36.83,12300.0,22.2898,22.3079,22.2837,22.2958,12300.0
2006-12-29 11:00:00,36.83,36.86,36.81,36.83,21400.0,22.2958,22.314,22.2837,22.2958,21400.0
2006-12-29 11:05:00,36.83,36.88,36.83,36.88,13600.0,22.2958,22.3261,22.2958,22.3261,13600.0
2006-12-29 11:10:00,36.88,36.89,36.84,36.89,17800.0,22.3261,22.3322,22.3019,22.3322,17800.0
2006-12-29 11:15:00,36.89,36.93,36.89,36.92,23900.0,22.3322,22.3564,22.3322,22.3503,23900.0
2006-12-29 11:20:00,36.92,36.92,36.89,36.9,3200.0,22.3503,22.3503,22.3322,22.3382,3200.0
2006-12-29 11:25:00,36.89,36.89,36.85,36.85,13500.0,22.3322,22.3322,22.3079,22.3079,13500.0
2006-12-29 11:30:00,36.86,36.86,36.85,36.86,31200.0,22.314,22.314,22.3079,22.314,31200.0
2006-12-29 11:35:00,36.86,36.9,36.86,36.9,32200.0,22.314,22.3382,22.314,22.3382,32200.0
2006-12-29 11:40:00,36.9,36.91,36.88,36.89,9300.0,22.3382,22.3443,22.3261,22.3322,9300.0
2006-12-29 11:45:00,36.89,36.95,36.89,36.95,15600.0,22.3322,22.3685,22.3322,22.3685,15600.0
2006-12-29 11:50:00,36.95,36.96,36.94,36.96,10000.0,22.3685,22.3745,22.3624,22.3745,10000.0
2006-12-29 11:55:00,36.96,36.97,36.95,36.96,5300.0,22.3745,22.3806,22.3685,22.3745,5300.0
2006-12-29 12:00:00,36.96,36.96,36.95,36.96,6200.0,22.3745,22.3745,22.3685,22.3745,6200.0
2006-12-29 12:05:00,36.96,36.96,36.94,36.95,13100.0,22.3745,22.3745,22.3624,22.3685,13100.0
2006-12-29 12:10:00,36.96,36.96,36.95,36.96,4000.0,22.3745,22.3745,22.3685,22.3745,4000.0
2006-12-29 12:15:00,36.96,36.96,36.94,36.95,7600.0,22.3745,22.3745,22.3624,22.3685,7600.0
2006-12-29 12:20:00,36.95,36.96,36.94,36.96,6000.0,22.3685,22.3745,22.3624,22.3745,6000.0
2006-12-29 12:25:00,36.96,36.96,36.94,36.95,7900.0,22.3745,22.3745,22.3624,22.3685,7900.0
2006-12-29 12:30:00,36.94,36.96,36.93,36.95,21700.0,22.3624,22.3745,22.3564,22.3685,21700.0
2006-12-29 12:35:00,36.94,36.95,36.92,36.93,10200.0,22.3624,22.3685,22.3503,22.3564,10200.0
2006-12-29 12:40:00,36.92,36.92,36.89,36.91,22400.0,22.3503,22.3503,22.3322,22.3443,22400.0
2006-12-29 12:45:00,36.9,36.91,36.89,36.91,13700.0,22.3382,22.3443,22.3322,22.3443,13700.0
2006-12-29 12:50:00,36.91,36.91,36.88,36.9,8600.0,22.3443,22.3443,22.3261,22.3382,8600.0
2006-12-29 12:55:00,36.9,36.94,36.89,36.93,17200.0,22.3382,22.3624,22.3322,22.3564,17200.0
2006-12-29 13:00:00,36.93,36.95,36.91,36.94,21600.0,22.3564,22.3685,22.3443,22.3624,21600.0
2006-12-29 13:05:00,36.95,36.96,36.94,36.96,8400.0,22.3685,22.3745,22.3624,22.3745,8400.0
2006-12-29 13:10:00,36.96,36.96,36.9,36.9,22500.0,22.3745,22.3745,22.3382,22.3382,22500.0
2006-12-29 13:15:00,36.91,36.93,36.9,36.93,26100.0,22.3443,22.3564,22.3382,22.3564,26100.0
2006-12-29 13:20:00,36.92,36.93,36.88,36.9,28700.0,22.3503,22.3564,22.3261,22.3382,28700.0
2006-12-29 13:25:00,36.9,36.93,36.89,36.93,41500.0,22.3382,22.3564,22.3322,22.3564,41500.0
2006-12-29 13:30:00,36.93,36.94,36.92,36.93,13800.0,22.3564,22.3624,22.3503,22.3564,13800.0
2006-12-29 13:35:00,36.92,36.94,36.92,36.94,28800.0,22.3503,22.3624,22.3503,22.3624,28800.0
2006-12-29 13:40:00,36.93,36.94,36.93,36.94,8900.0,22.3564,22.3624,22.3564,22.3624,8900.0
2006-12-29 13:45:00,36.93,36.94,36.93,36.93,11700.0,22.3564,22.3624,22.3564,22.3564,11700.0
2006-12-29 13:50:00,36.94,36.94,36.93,36.94,17800.0,22.3624,22.3624,22.3564,22.3624,17800.0
2006-12-29 13:55:00,36.93,36.96,36.93,36.95,10600.0,22.3564,22.3745,22.3564,22.3685,10600.0
2006-12-29 14:00:00,36.94,36.96,36.94,36.95,17700.0,22.3624,22.3745,22.3624,22.3685,17700.0
2006-12-29 14:05:00,36.95,36.97,36.95,36.96,20900.0,22.3685,22.3806,22.3685,22.3745,20900.0
2006-12-29 14:10:00,36.96,36.97,36.94,36.95,11600.0,22.3745,22.3806,22.3624,22.3685,11600.0
2006-12-29 14:15:00,36.95,36.97,36.94,36.95,27800.0,22.3685,22.3806,22.3624,22.3685,27800.0
2006-12-29 14:20:00,36.96,36.96,36.91,36.92,14300.0,22.3745,22.3745,22.3443,22.3503,14300.0
2006-12-29 14:25:00,36.92,36.92,36.86,36.87,13400.0,22.3503,22.3503,22.314,22.32,13400.0
2006-12-29 14:30:00,36.86,36.87,36.85,36.86,17600.0,22.314,22.32,22.3079,22.314,17600.0
2006-12-29 14:35:00,36.87,36.87,36.86,36.87,10600.0,22.32,22.32,22.314,22.32,10600.0
2006-12-29 14:40:00,36.87,36.87,36.85,36.85,12800.0,22.32,22.32,22.3079,22.3079,12800.0
2006-12-29 14:45:00,36.85,36.86,36.85,36.85,20800.0,22.3079,22.314,22.3079,22.3079,20800.0
2006-12-29 14:50:00,36.86,36.86,36.85,36.85,13900.0,22.314,22.314,22.3079,22.3079,13900.0
2006-12-29 14:55:00,36.85,36.86,36.85,36.85,8200.0,22.3079,22.314,22.3079,22.3079,8200.0
2006-12-29 15:00:00,36.85,36.86,36.84,36.86,28700.0,22.3079,22.314,22.3019,22.314,28700.0
2006-12-29 15:05:00,36.86,36.86,36.85,36.85,8200.0,22.314,22.314,22.3079,22.3079,8200.0
2006-12-29 15:10:00,36.86,36.86,36.85,36.86,9800.0,22.314,22.314,22.3079,22.314,9800.0
2006-12-29 15:15:00,36.86,36.92,36.85,36.9,47700.0,22.314,22.3503,22.3079,22.3382,47700.0
2006-12-29 15:20:00,36.89,36.9,36.85,36.85,32900.0,22.3322,22.3382,22.3079,22.3079,32900.0
2006-12-29 15:25:00,36.85,36.86,36.82,36.83,42300.0,22.3079,22.314,22.2898,22.2958,42300.0
2006-12-29 15:30:00,36.82,36.86,36.82,36.86,35600.0,22.2898,22.314,22.2898,22.314,35600.0
2006-12-29 15:35:00,36.85,36.87,36.81,36.82,60400.0,22.3079,22.32,22.2837,22.2898,60400.0
2006-12-29 15:40:00,36.82,36.86,36.82,36.83,28400.0,22.2898,22.314,22.2898,22.2958,28400.0
2006-12-29 15:45:00,36.83,36.84,36.76,36.77,28500.0,22.2958,22.3019,22.2535,22.2595,28500.0
2006-12-29 15:50:00,36.77,36.86,36.77,36.8,53400.0,22.2595,22.314,22.2595,22.2777,53400.0
2006-12-29 15:55:00,36.8,36.8,36.72,36.73,107300.0,22.2777,22.2777,22.2292,22.2353,107300.0
2007-01-03 09:30:00,36.77,37.55,36.77,37.04,85700.0,22.2595,22.7317,22.2595,22.423,85700.0
2007-01-03 09:35:00,37.04,37.09,37.0,37.06,18600.0,22.423,22.4532,22.3987,22.4351,18600.0
2007-01-03 09:40:00,37.06,37.13,36.99,37.08,43500.0,22.4351,22.4774,22.3927,22.4472,43500.0
2007-01-03 09:45:00,37.07,37.27,37.07,37.25,101800.0,22.4411,22.5622,22.4411,22.5501,101800.0
2007-01-03 09:50:00,37.24,37.26,37.14,37.19,61200.0,22.544,22.5561,22.4835,22.5138,61200.0
2007-01-03 09:55:00,37.17,37.21,37.12,37.12,28500.0,22.5017,22.5259,22.4714,22.4714,28500.0
2007-01-03 10:00:00,37.12,37.27,37.12,37.2,43100.0,22.4714,22.5622,22.4714,22.5198,43100.0
2007-01-03 10:05:00,37.2,37.21,37.1,37.18,18200.0,22.5198,22.5259,22.4593,22.5077,18200.0
2007-01-03 10:10:00,37.15,37.18,37.15,37.18,19100.0,22.4896,22.5077,22.4896,22.5077,19100.0
2007-01-03 10:15:00,37.18,37.26,37.18,37.2,97200.0,22.5077,22.5561,22.5077,22.5198,97200.0
2007-01-03 10:20:00,37.21,37.21,37.16,37.2,31900.0,22.5259,22.5259,22.4956,22.5198,31900.0
2007-01-03 10:25:00,37.2,37.2,37.18,37.2,30200.0,22.5198,22.5198,22.5077,22.5198,30200.0
2007-01-03 10:30:00,37.2,37.24,37.19,37.23,30100.0,22.5198,22.544,22.5138,22.538,30100.0
2007-01-03 10:35:00,37.23,37.23,37.2,37.22,18100.0,22.538,22.538,22.5198,22.5319,18100.0
2007-01-03 10:40:00,37.22,37.22,37.15,37.17,21500.0,22.5319,22.5319,22.4896,22.5017,21500.0
2007-01-03 10:45:00,37.16,37.22,37.16,37.2,42800.0,22.4956,22.5319,22.4956,22.5198,42800.0
2007-01-03 10:50:00,37.21,37.22,37.16,37.18,22500.0,22.5259,22.5319,22.4956,22.5077,22500.0
2007-01-03 10:55:00,37.17,37.2,37.17,37.2,15400.0,22.5017,22.5198,22.5017,22.5198,15400.0
2007-01-03 11:00:00,37.2,37.23,37.19,37.21,25800.0,22.5198,22.538,22.5138,22.5259,25800.0
2007-01-03 11:05:00,37.21,37.22,37.19,37.2,29600.0,22.5259,22.5319,22.5138,22.5198,29600.0
2007-01-03 11:10:00,37.2,37.21,37.19,37.21,38500.0,22.5198,22.5259,22.5138,22.5259,38500.0
2007-01-03 11:15:00,37.22,37.28,37.21,37.28,72800.0,22.5319,22.5683,22.5259,22.5683,72800.0
2007-01-03 11:20:00,37.28,37.29,37.27,37.27,38500.0,22.5683,22.5743,22.5622,22.5622,38500.0
2007-01-03 11:25:00,37.28,37.28,37.26,37.27,24800.0,22.5683,22.5683,22.5561,22.5622,24800.0
2007-01-03 11:30:00,37.26,37.31,37.26,37.3,59800.0,22.5561,22.5864,22.5561,22.5804,59800.0
2007-01-03 11:35:00,37.31,37.38,37.31,37.34,70900.0,22.5864,22.6288,22.5864,22.6046,70900.0
2007-01-03 11:40:00,37.35,37.35,37.33,37.33,13700.0,22.6106,22.6106,22.5985,22.5985,13700.0
2007-01-03 11:45:00,37.33,37.34,37.33,37.34,10300.0,22.5985,22.6046,22.5985,22.6046,10300.0
2007-01-03 11:50:00,37.34,37.34,37.3,37.3,23000.0,22.6046,22.6046,22.5804,22.5804,23000.0
2007-01-03 11:55:00,37.3,37.31,37.27,37.28,17000.0,22.5804,22.5864,22.5622,22.5683,17000.0
2007-01-03 12:00:00,37.28,37.37,37.28,37.34,97400.0,22.5683,22.6227,22.5683,22.6046,97400.0
2007-01-03 12:05:00,37.33,37.33,37.25,37.26,32600.0,22.5985,22.5985,22.5501,22.5561,32600.0
2007-01-03 12:10:00,37.26,37.27,37.25,37.27,31300.0,22.5561,22.5622,22.5501,22.5622,31300.0
2007-01-03 12:15:00,37.27,37.3,37.23,37.25,25100.0,22.5622,22.5804,22.538,22.5501,25100.0
2007-01-03 12:20:00,37.25,37.26,37.2,37.21,34800.0,22.5501,22.5561,22.5198,22.5259,34800.0
2007-01-03 12:25:00,37.22,37.24,37.18,37.19,19100.0,22.5319,22.544,22.5077,22.5138,19100.0
2007-01-03 12:30:00,37.2,37.23,37.19,37.2,15400.0,22.5198,22.538,22.5138,22.5198,15400.0
2007-01-03 12:35:00,37.19,37.21,37.18,37.21,16700.0,22.5138,22.5259,22.5077,22.5259,16700.0
2007-01-03 12:40:00,37.21,37.23,37.2,37.22,10800.0,22.5259,22.538,22.5198,22.5319,10800.0
2007-01-03 12:45:00,37.23,37.26,37.19,37.19,25200.0,22.538,22.5561,22.5138,22.5138,25200.0
2007-01-03 12:50:00,37.2,37.21,37.19,37.2,12300.0,22.5198,22.5259,22.5138,22.5198,12300.0
2007-01-03 12:55:00,37.19,37.2,37.19,37.2,4000.0,22.5138,22.5198,22.5138,22.5198,4000.0
2007-01-03 13:00:00,37.2,37.22,37.19,37.2,14700.0,22.5198,22.5319,22.5138,22.5198,14700.0
2007-01-03 13:05:00,37.19,37.2,37.17,37.17,12000.0,22.5138,22.5198,22.5017,22.5017,12000.0
2007-01-03 13:10:00,37.18,37.18,37.14,37.15,10100.0,22.5077,22.5077,22.4835,22.4896,10100.0
2007-01-03 13:15:00,37.15,37.15,37.12,37.12,14800.0,22.4896,22.4896,22.4714,22.4714,14800.0
2007-01-03 13:20:00,37.13,37.16,37.12,37.15,15900.0,22.4774,22.4956,22.4714,22.4896,15900.0
2007-01-03 13:25:00,37.16,37.16,37.05,37.07,27400.0,22.4956,22.4956,22.429,22.4411,27400.0
2007-01-03 13:30:00,37.07,37.13,37.05,37.1,29900.0,22.4411,22.4774,22.429,22.4593,29900.0
2007-01-03 13:35:00,37.09,37.09,37.05,37.06,26100.0,22.4532,22.4532,22.429,22.4351,26100.0
2007-01-03 13:40:00,37.07,37.09,37.06,37.08,17400.0,22.4411,22.4532,22.4351,22.4472,17400.0
2007-01-03 13:45:00,37.09,37.1,37.07,37.07,8600.0,22.4532,22.4593,22.4411,22.4411,8600.0
2007-01-03 13:50:00,37.07,37.09,37.06,37.08,11100.0,22.4411,22.4532,22.4351,22.4472,11100.0
2007-01-03 13:55:00,37.08,37.1,37.08,37.1,6700.0,22.4472,22.4593,22.4472,22.4593,6700.0
2007-01-03 14:00:00,37.09,37.15,37.05,37.09,79800.0,22.4532,22.4896,22.429,22.4532,79800.0
2007-01-03 14:05:00,37.09,37.09,37.02,37.03,19600.0,22.4532,22.4532,22.4109,22.4169,19600.0
2007-01-03 14:10:00,37.03,37.05,36.95,36.98,39000.0,22.4169,22.429,22.3685,22.3866,39000.0
2007-01-03 14:15:00,36.98,37.02,36.91,36.95,63700.0,22.3866,22.4109,22.3443,22.3685,63700.0
2007-01-03 14:20:00,36.95,36.98,36.92,36.98,25400.0,22.3685,22.3866,22.3503,22.3866,25400.0
2007-01-03 14:25:00,36.98,37.06,36.98,37.02,16800.0,22.3866,22.4351,22.3866,22.4109,16800.0
2007-01-03 14:30:00,37.03,37.07,37.02,37.03,13600.0,22.4169,22.4411,22.4109,22.4169,13600.0
2007-01-03 14:35:00,37.02,37.04,36.99,37.02,17400.0,22.4109,22.423,22.3927,22.4109,17400.0
2007-01-03 14:40:00,37.02,37.03,36.93,36.95,27000.0,22.4109,22.4169,22.3564,22.3685,27000.0
2007-01-03 14:45:00,36.94,36.98,36.87,36.95,25900.0,22.3624,22.3866,22.32,22.3685,25900.0
2007-01-03 14:50:00,36.94,36.97,36.92,36.94,15500.0,22.3624,22.3806,22.3503,22.3624,15500.0
2007-01-03 14:55:00,36.94,36.94,36.83,36.87,16500.0,22.3624,22.3624,22.2958,22.32,16500.0
2007-01-03 15:00:00,36.87,36.93,36.87,36.92,13200.0,22.32,22.3564,22.32,22.3503,13200.0
2007-01-03 15:05:00,36.91,37.0,36.91,37.0,14500.0,22.3443,22.3987,22.3443,22.3987,14500.0
2007-01-03 15:10:00,37.01,37.02,36.96,36.97,16600.0,22.4048,22.4109,22.3745,22.3806,16600.0
2007-01-03 15:15:00,36.97,36.98,36.94,36.96,10300.0,22.3806,22.3866,22.3624,22.3745,10300.0
2007-01-03 15:20:00,36.97,36.99,36.95,36.98,15300.0,22.3806,22.3927,22.3685,22.3866,15300.0
2007-01-03 15:25:00,36.98,37.03,36.98,37.01,26800.0,22.3866,22.4169,22.3866,22.4048,26800.0
2007-01-03 15:30:00,37.01,37.02,36.98,37.0,19400.0,22.4048,22.4109,22.3866,22.3987,19400.0
2007-01-03 15:35:00,37.0,37.01,36.95,36.95,30800.0,22.3987,22.4048,22.3685,22.3685,30800.0
2007-01-03 15:40:00,36.95,36.98,36.95,36.97,31400.0,22.3685,22.3866,22.3685,22.3806,31400.0
2007-01-03 15:45:00,36.97,36.98,36.94,36.97,22400.0,22.3806,22.3866,22.3624,22.3806,22400.0
2007-01-03 15:50:00,36.97,36.99,36.95,36.98,31000.0,22.3806,22.3927,22.3685,22.3866,31000.0
2007-01-03 15:55:00,36.98,37.02,36.97,37.02,38400.0,22.3866,22.4109,22.3806,22.4109,38400.0
2007-01-04 09:30:00,36.87,36.87,36.62,36.7,48700.0,22.32,22.32,22.1687,22.2171,48700.0
2007-01-04 09:35:00,36.73,36.79,36.63,36.75,16600.0,22.2353,22.2716,22.1748,22.2474,16600.0
2007-01-04 09:40:00,36.76,36.86,36.57,36.68,19400.0,22.2535,22.314,22.1384,22.205,19400.0
2007-01-04 09:45:00,36.69,36.8,36.67,36.71,23600.0,22.2111,22.2777,22.199,22.2232,23600.0
2007-01-04 09:50:00,36.71,36.78,36.66,36.75,23000.0,22.2232,22.2656,22.1929,22.2474,23000.0
2007-01-04 09:55:00,36.7,36.73,36.65,36.7,19000.0,22.2171,22.2353,22.1869,22.2171,19000.0
2007-01-04 10:00:00,36.7,36.72,36.56,36.58,28000.0,22.2171,22.2292,22.1324,22.1445,28000.0
2007-01-04 10:05:00,36.55,36.58,36.51,36.55,18300.0,22.1263,22.1445,22.1021,22.1263,18300.0
2007-01-04 10:10:00,36.55,36.55,36.45,36.51,29400.0,22.1263,22.1263,22.0658,22.1021,29400.0
2007-01-04 10:15:00,36.52,36.57,36.49,36.53,16400.0,22.1082,22.1384,22.09,22.1142,16400.0
2007-01-04 10:20:00,36.53,36.56,36.51,36.56,5700.0,22.1142,22.1324,22.1021,22.1324,5700.0
2007-01-04 10:25:00,36.54,36.54,36.49,36.51,14900.0,22.1203,22.1203,22.09,22.1021,14900.0
2007-01-04 10:30:00,36.51,36.62,36.5,36.61,19100.0,22.1021,22.1687,22.0961,22.1627,19100.0
2007-01-04 10:35:00,36.62,36.63,36.53,36.53,31600.0,22.1687,22.1748,22.1142,22.1142,31600.0
2007-01-04 10:40:00,36.53,36.59,36.53,36.58,13200.0,22.1142,22.1505,22.1142,22.1445,13200.0
2007-01-04 10:45:00,36.58,36.64,36.56,36.63,20300.0,22.1445,22.1808,22.1324,22.1748,20300.0
2007-01-04 10:50:00,36.63,36.72,36.6,36.66,15300.0,22.1748,22.2292,22.1566,22.1929,15300.0
2007-01-04 10:55:00,36.67,36.75,36.67,36.75,23100.0,22.199,22.2474,22.199,22.2474,23100.0
2007-01-04 11:00:00,36.74,36.78,36.72,36.76,23300.0,22.2414,22.2656,22.2292,22.2535,23300.0
2007-01-04 11:05:00,36.76,36.79,36.76,36.77,17900.0,22.2535,22.2716,22.2535,22.2595,17900.0
2007-01-04 11:10:00,36.77,36.77,36.71,36.71,9900.0,22.2595,22.2595,22.2232,22.2232,9900.0
2007-01-04 11:15:00,36.71,36.71,36.64,36.65,32700.0,22.2232,22.2232,22.1808,22.1869,32700.0
2007-01-04 11:20:00,36.64,36.65,36.61,36.62,6300.0,22.1808,22.1869,22.1627,22.1687,6300.0
2007-01-04 11:25:00,36.61,36.62,36.6,36.61,10100.0,22.1627,22.1687,22.1566,22.1627,10100.0
2007-01-04 11:30:00,36.61,36.62,36.6,36.62,5400.0,22.1627,22.1687,22.1566,22.1687,5400.0
2007-01-04 11:35:00,36.62,36.62,36.61,36.62,7400.0,22.1687,22.1687,22.1627,22.1687,7400.0
2007-01-04 11:40:00,36.62,36.65,36.61,36.65,12400.0,22.1687,22.1869,22.1627,22.1869,12400.0
2007-01-04 11:45:00,36.65,36.66,36.64,36.66,9200.0,22.1869,22.1929,22.1808,22.1929,9200.0
2007-01-04 11:50:00,36.65,36.73,36.65,36.72,61900.0,22.1869,22.2353,22.1869,22.2292,61900.0
2007-01-04 11:55:00,36.72,36.74,36.71,36.72,17400.0,22.2292,22.2414,22.2232,22.2292,17400.0
2007-01-04 12:00:00,36.73,36.74,36.71,36.72,13200.0,22.2353,22.2414,22.2232,22.2292,13200.0
2007-01-04 12:05:00,36.73,36.74,36.72,36.72,17300.0,22.2353,22.2414,22.2292,22.2292,17300.0
2007-01-04 12:10:00,36.72,36.73,36.71,36.73,6500.0,22.2292,22.2353,22.2232,22.2353,6500.0
2007-01-04 12:15:00,36.73,36.73,36.71,36.73,20400.0,22.2353,22.2353,22.2232,22.2353,20400.0
2007-01-04 12:20:00,36.73,36.73,36.69,36.71,14700.0,22.2353,22.2353,22.2111,22.2232,14700.0
2007-01-04 12:25:00,36.72,36.73,36.71,36.72,2600.0,22.2292,22.2353,22.2232,22.2292,2600.0
2007-01-04 12:30:00,36.72,36.73,36.72,36.73,8200.0,22.2292,22.2353,22.2292,22.2353,8200.0
2007-01-04 12:35:00,36.73,36.73,36.72,36.73,4000.0,22.2353,22.2353,22.2292,22.2353,4000.0
2007-01-04 12:40:00,36.73,36.73,36.72,36.73,3900.0,22.2353,22.2353,22.2292,22.2353,3900.0
2007-01-04 12:45:00,36.72,36.73,36.71,36.72,19500.0,22.2292,22.2353,22.2232,22.2292,19500.0
2007-01-04 12:50:00,36.72,36.73,36.7,36.72,10100.0,22.2292,22.2353,22.2171,22.2292,10100.0
2007-01-04 12:55:00,36.71,36.73,36.71,36.72,34000.0,22.2232,22.2353,22.2232,22.2292,34000.0
2007-01-04 13:00:00,36.72,36.73,36.71,36.73,8300.0,22.2292,22.2353,22.2232,22.2353,8300.0
2007-01-04 13:05:00,36.74,36.74,36.73,36.74,7900.0,22.2414,22.2414,22.2353,22.2414,7900.0
2007-01-04 13:10:00,36.74,36.74,36.73,36.74,13400.0,22.2414,22.2414,22.2353,22.2414,13400.0
2007-01-04 13:15:00,36.73,36.74,36.73,36.73,12300.0,22.2353,22.2414,22.2353,22.2353,12300.0
2007-01-04 13:20:00,36.74,36.74,36.71,36.71,16400.0,22.2414,22.2414,22.2232,22.2232,16400.0
2007-01-04 13:25:00,36.72,36.73,36.7,36.73,15900.0,22.2292,22.2353,22.2171,22.2353,15900.0
2007-01-04 13:30:00,36.72,36.75,36.72,36.75,18400.0,22.2292,22.2474,22.2292,22.2474,18400.0
2007-01-04 13:35:00,36.75,36.76,36.74,36.76,11200.0,22.2474,22.2535,22.2414,22.2535,11200.0
2007-01-04 13:40:00,36.76,36.76,36.74,36.74,20000.0,22.2535,22.2535,22.2414,22.2414,20000.0
2007-01-04 13:45:00,36.74,36.75,36.69,36.69,28300.0,22.2414,22.2474,22.2111,22.2111,28300.0
2007-01-04 13:50:00,36.68,36.7,36.68,36.69,16700.0,22.205,22.2171,22.205,22.2111,16700.0
2007-01-04 13:55:00,36.69,36.7,36.68,36.69,9800.0,22.2111,22.2171,22.205,22.2111,9800.0
2007-01-04 14:00:00,36.7,36.71,36.69,36.69,22800.0,22.2171,22.2232,22.2111,22.2111,22800.0
2007-01-04 14:05:00,36.7,36.7,36.65,36.66,28200.0,22.2171,22.2171,22.1869,22.1929,28200.0
2007-01-04 14:10:00,36.65,36.69,36.65,36.67,19200.0,22.1869,22.2111,22.1869,22.199,19200.0
2007-01-04 14:15:00,36.68,36.68,36.67,36.67,12000.0,22.205,22.205,22.199,22.199,12000.0
2007-01-04 14:20:00,36.67,36.7,36.65,36.68,41300.0,22.199,22.2171,22.1869,22.205,41300.0
2007-01-04 14:25:00,36.68,36.68,36.62,36.64,46900.0,22.205,22.205,22.1687,22.1808,46900.0
2007-01-04 14:30:00,36.65,36.68,36.63,36.63,53800.0,22.1869,22.205,22.1748,22.1748,53800.0
2007-01-04 14:35:00,36.64,36.65,36.6,36.6,38000.0,22.1808,22.1869,22.1566,22.1566,38000.0
2007-01-04 14:40:00,36.6,36.65,36.6,36.65,18700.0,22.1566,22.1869,22.1566,22.1869,18700.0
2007-01-04 14:45:00,36.64,36.65,36.62,36.65,24300.0,22.1808,22.1869,22.1687,22.1869,24300.0
2007-01-04 14:50:00,36.64,36.65,36.63,36.64,61200.0,22.1808,22.1869,22.1748,22.1808,61200.0
2007-01-04 14:55:00,36.64,36.65,36.62,36.64,36100.0,22.1808,22.1869,22.1687,22.1808,36100.0
2007-01-04 15:00:00,36.64,36.64,36.62,36.63,48400.0,22.1808,22.1808,22.1687,22.1748,48400.0
2007-01-04 15:05:00,36.62,36.64,36.61,36.62,39900.0,22.1687,22.1808,22.1627,22.1687,39900.0
2007-01-04 15:10:00,36.62,36.63,36.59,36.6,41200.0,22.1687,22.1748,22.1505,22.1566,41200.0
2007-01-04 15:15:00,36.6,36.61,36.58,36.6,13100.0,22.1566,22.1627,22.1445,22.1566,13100.0
2007-01-04 15:20:00,36.6,36.61,36.59,36.6,61400.0,22.1566,22.1627,22.1505,22.1566,61400.0
2007-01-04 15:25:00,36.6,36.61,36.58,36.6,28000.0,22.1566,22.1627,22.1445,22.1566,28000.0
2007-01-04 15:30:00,36.6,36.6,36.58,36.6,34200.0,22.1566,22.1566,22.1445,22.1566,34200.0
2007-01-04 15:35:00,36.6,36.6,36.59,36.6,48400.0,22.1566,22.1566,22.1505,22.1566,48400.0
2007-01-04 15:40:00,36.6,36.64,36.59,36.6,299000.0,22.1566,22.1808,22.1505,22.1566,299000.0
2007-01-04 15:45:00,36.6,36.6,36.59,36.6,56200.0,22.1566,22.1566,22.1505,22.1566,56200.0
2007-01-04 15:50:00,36.6,36.6,36.59,36.6,21800.0,22.1566,22.1566,22.1505,22.1566,21800.0
2007-01-04 15:55:00,36.59,36.6,36.57,36.57,52600.0,22.1505,22.1566,22.1384,22.1384,52600.0
2007-01-05 09:30:00,36.53,36.53,36.4,36.41,64100.0,22.1142,22.1142,22.0355,22.0416,64100.0
2007-01-05 09:35:00,36.4,36.4,36.26,36.28,48200.0,22.0355,22.0355,21.9508,21.9629,48200.0
2007-01-05 09:40:00,36.29,36.38,36.21,36.33,71500.0,21.9689,22.0234,21.9205,21.9931,71500.0
2007-01-05 09:45:00,36.32,36.44,36.28,36.39,37700.0,21.9871,22.0597,21.9629,22.0295,37700.0
2007-01-05 09:50:00,36.4,36.4,36.31,36.31,37900.0,22.0355,22.0355,21.981,21.981,37900.0
2007-01-05 09:55:00,36.31,36.33,36.28,36.33,30000.0,21.981,21.9931,21.9629,21.9931,30000.0
2007-01-05 10:00:00,36.32,36.45,36.32,36.42,28900.0,21.9871,22.0658,21.9871,22.0476,28900.0
2007-01-05 10:05:00,36.41,36.42,36.38,36.38,19600.0,22.0416,22.0476,22.0234,22.0234,19600.0
2007-01-05 10:10:00,36.38,36.39,36.27,36.28,44100.0,22.0234,22.0295,21.9568,21.9629,44100.0
2007-01-05 10:15:00,36.28,36.29,36.27,36.28,21800.0,21.9629,21.9689,21.9568,21.9629,21800.0
2007-01-05 10:20:00,36.28,36.28,36.27,36.27,34300.0,21.9629,21.9629,21.9568,21.9568,34300.0
2007-01-05 10:25:00,36.27,36.28,36.26,36.26,13900.0,21.9568,21.9629,21.9508,21.9508,13900.0
2007-01-05 10:30:00,36.27,36.27,36.26,36.26,7000.0,21.9568,21.9568,21.9508,21.9508,7000.0
2007-01-05 10:35:00,36.26,36.35,36.26,36.35,27300.0,21.9508,22.0053,21.9508,22.0053,27300.0
2007-01-05 10:40:00,36.35,36.38,36.35,36.37,17500.0,22.0053,22.0234,22.0053,22.0174,17500.0
2007-01-05 10:45:00,36.36,36.37,36.26,36.27,38700.0,22.0113,22.0174,21.9508,21.9568,38700.0
2007-01-05 10:50:00,36.28,36.31,36.27,36.31,110400.0,21.9629,21.981,21.9568,21.981,110400.0
2007-01-05 10:55:00,36.3,36.32,36.3,36.3,29000.0,21.975,21.9871,21.975,21.975,29000.0
2007-01-05 11:00:00,36.3,36.32,36.3,36.3,36500.0,21.975,21.9871,21.975,21.975,36500.0
2007-01-05 11:05:00,36.3,36.33,36.29,36.3,27000.0,21.975,21.9931,21.9689,21.975,27000.0
2007-01-05 11:10:00,36.3,36.31,36.22,36.23,39800.0,21.975,21.981,21.9266,21.9326,39800.0
2007-01-05 11:15:00,36.23,36.26,36.22,36.25,12100.0,21.9326,21.9508,21.9266,21.9447,12100.0
2007-01-05 11:20:00,36.24,36.26,36.24,36.25,12900.0,21.9387,21.9508,21.9387,21.9447,12900.0
2007-01-05 11:25:00,36.25,36.26,36.2,36.2,29500.0,21.9447,21.9508,21.9144,21.9144,29500.0
2007-01-05 11:30:00,36.19,36.24,36.18,36.24,37900.0,21.9084,21.9387,21.9023,21.9387,37900.0
2007-01-05 11:35:00,36.24,36.25,36.23,36.24,16700.0,21.9387,21.9447,21.9326,21.9387,16700.0
2007-01-05 11:40:00,36.25,36.25,36.24,36.24,24100.0,21.9447,21.9447,21.9387,21.9387,24100.0
2007-01-05 11:45:00,36.25,36.25,36.24,36.24,14700.0,21.9447,21.9447,21.9387,21.9387,14700.0
2007-01-05 11:50:00,36.24,36.25,36.23,36.24,19300.0,21.9387,21.9447,21.9326,21.9387,19300.0
2007-01-05 11:55:00,36.24,36.26,36.24,36.26,6900.0,21.9387,21.9508,21.9387,21.9508,6900.0
2007-01-05 12:00:00,36.26,36.27,36.25,36.27,20700.0,21.9508,21.9568,21.9447,21.9568,20700.0
2007-01-05 12:05:00,36.26,36.27,36.26,36.27,6400.0,21.9508,21.9568,21.9508,21.9568,6400.0
2007-01-05 12:10:00,36.26,36.27,36.23,36.25,32800.0,21.9508,21.9568,21.9326,21.9447,32800.0
2007-01-05 12:15:00,36.25,36.26,36.24,36.26,12500.0,21.9447,21.9508,21.9387,21.9508,12500.0
2007-01-05 12:20:00,36.26,36.27,36.25,36.27,59200.0,21.9508,21.9568,21.9447,21.9568,59200.0
2007-01-05 12:25:00,36.26,36.27,36.26,36.26,6200.0,21.9508,21.9568,21.9508,21.9508,6200.0
2007-01-05 12:30:00,36.26,36.27,36.26,36.26,8300.0,21.9508,21.9568,21.9508,21.9508,8300.0
2007-01-05 12:35:00,36.26,36.28,36.26,36.28,21000.0,21.9508,21.9629,21.9508,21.9629,21000.0
2007-01-05 12:40:00,36.29,36.3,36.28,36.3,14300.0,21.9689,21.975,21.9629,21.975,14300.0
2007-01-05 12:45:00,36.29,36.3,36.28,36.29,18300.0,21.9689,21.975,21.9629,21.9689,18300.0
2007-01-05 12:50:00,36.29,36.29,36.26,36.26,18300.0,21.9689,21.9689,21.9508,21.9508,18300.0
2007-01-05 12:55:00,36.26,36.27,36.24,36.24,14500.0,21.9508,21.9568,21.9387,21.9387,14500.0
2007-01-05 13:00:00,36.24,36.25,36.18,36.19,30300.0,21.9387,21.9447,21.9023,21.9084,30300.0
2007-01-05 13:05:00,36.2,36.2,36.18,36.18,12800.0,21.9144,21.9144,21.9023,21.9023,12800.0
2007-01-05 13:10:00,36.18,36.19,36.17,36.17,11800.0,21.9023,21.9084,21.8963,21.8963,11800.0
2007-01-05 13:15:00,36.17,36.18,36.16,36.17,15100.0,21.8963,21.9023,21.8902,21.8963,15100.0
2007-01-05 13:20:00,36.16,36.17,36.15,36.15,22600.0,21.8902,21.8963,21.8842,21.8842,22600.0
2007-01-05 13:25:00,36.15,36.17,36.14,36.14,28700.0,21.8842,21.8963,21.8781,21.8781,28700.0
2007-01-05 13:30:00,36.14,36.15,36.1,36.1,30500.0,21.8781,21.8842,21.8539,21.8539,30500.0
2007-01-05 13:35:00,36.11,36.11,36.1,36.11,20700.0,21.86,21.86,21.8539,21.86,20700.0
2007-01-05 13:40:00,36.1,36.12,36.1,36.12,30400.0,21.8539,21.866,21.8539,21.866,30400.0
2007-01-05 13:45:00,36.12,36.14,36.11,36.13,24500.0,21.866,21.8781,21.86,21.8721,24500.0
2007-01-05 13:50:00,36.13,36.14,36.11,36.14,25200.0,21.8721,21.8781,21.86,21.8781,25200.0
2007-01-05 13:55:00,36.13,36.16,36.13,36.16,11000.0,21.8721,21.8902,21.8721,21.8902,11000.0
2007-01-05 14:00:00,36.16,36.19,36.15,36.18,25400.0,21.8902,21.9084,21.8842,21.9023,25400.0
2007-01-05 14:05:00,36.18,36.19,36.09,36.09,151300.0,21.9023,21.9084,21.8479,21.8479,151300.0
2007-01-05 14:10:00,36.1,36.11,36.08,36.09,21500.0,21.8539,21.86,21.8418,21.8479,21500.0
2007-01-05 14:15:00,36.08,36.1,36.08,36.09,22600.0,21.8418,21.8539,21.8418,21.8479,22600.0
2007-01-05 14:20:00,36.09,36.09,36.07,36.07,14300.0,21.8479,21.8479,21.8358,21.8358,14300.0
2007-01-05 14:25:00,36.07,36.08,36.05,36.06,27200.0,21.8358,21.8418,21.8236,21.8297,27200.0
2007-01-05 14:30:00,36.07,36.1,36.07,36.1,22900.0,21.8358,21.8539,21.8358,21.8539,22900.0
2007-01-05 14:35:00,36.1,36.11,36.08,36.09,30600.0,21.8539,21.86,21.8418,21.8479,30600.0
2007-01-05 14:40:00,36.08,36.09,36.03,36.05,23300.0,21.8418,21.8479,21.8115,21.8236,23300.0
2007-01-05 14:45:00,36.04,36.05,36.01,36.03,27600.0,21.8176,21.8236,21.7994,21.8115,27600.0
2007-01-05 14:50:00,36.04,36.07,36.04,36.06,18500.0,21.8176,21.8358,21.8176,21.8297,18500.0
2007-01-05 14:55:00,36.05,36.07,36.03,36.04,18000.0,21.8236,21.8358,21.8115,21.8176,18000.0
2007-01-05 15:00:00,36.05,36.05,35.98,36.03,30300.0,21.8236,21.8236,21.7813,21.8115,30300.0
2007-01-05 15:05:00,36.03,36.03,35.97,36.0,41500.0,21.8115,21.8115,21.7752,21.7934,41500.0
2007-01-05 15:10:00,35.99,36.0,35.99,35.99,16700.0,21.7873,21.7934,21.7873,21.7873,16700.0
2007-01-05 15:15:00,36.0,36.03,35.98,35.99,47500.0,21.7934,21.8115,21.7813,21.7873,47500.0
2007-01-05 15:20:00,35.99,36.02,35.99,36.0,45500.0,21.7873,21.8055,21.7873,21.7934,45500.0
2007-01-05 15:25:00,36.0,36.01,35.99,35.99,27100.0,21.7934,21.7994,21.7873,21.7873,27100.0
2007-01-05 15:30:00,36.0,36.0,35.93,35.93,35200.0,21.7934,21.7934,21.751,21.751,35200.0
2007-01-05 15:35:00,35.94,36.01,35.93,35.99,32700.0,21.7571,21.7994,21.751,21.7873,32700.0
2007-01-05 15:40:00,36.0,36.02,35.99,36.02,29600.0,21.7934,21.8055,21.7873,21.8055,29600.0
2007-01-05 15:45:00,36.02,36.04,36.01,36.01,62300.0,21.8055,21.8176,21.7994,21.7994,62300.0
2007-01-05 15:50:00,36.0,36.02,36.0,36.02,56300.0,21.7934,21.8055,21.7934,21.8055,56300.0
2007-01-05 15:55:00,36.02,36.02,35.99,36.0,85500.0,21.8055,21.8055,21.7873,21.7934,85500.0
2007-01-08 09:30:00,35.84,36.0,35.8,35.85,46000.0,21.6965,21.7934,21.6723,21.7026,46000.0
2007-01-08 09:35:00,35.84,35.87,35.65,35.65,27100.0,21.6965,21.7147,21.5815,21.5815,27100.0
2007-01-08 09:40:00,35.65,35.83,35.61,35.8,28300.0,21.5815,21.6905,21.5573,21.6723,28300.0
2007-01-08 09:45:00,35.81,35.85,35.77,35.85,37900.0,21.6784,21.7026,21.6541,21.7026,37900.0
2007-01-08 09:50:00,35.85,35.87,35.74,35.74,53500.0,21.7026,21.7147,21.636,21.636,53500.0
2007-01-08 09:55:00,35.75,35.78,35.71,35.74,25400.0,21.642,21.6602,21.6178,21.636,25400.0
2007-01-08 10:00:00,35.75,35.89,35.74,35.89,28200.0,21.642,21.7268,21.636,21.7268,28200.0
2007-01-08 10:05:00,35.89,35.93,35.87,35.92,43800.0,21.7268,21.751,21.7147,21.7449,43800.0
2007-01-08 10:10:00,35.92,35.95,35.9,35.94,17700.0,21.7449,21.7631,21.7328,21.7571,17700.0
2007-01-08 10:15:00,35.94,35.96,35.94,35.95,33500.0,21.7571,21.7692,21.7571,21.7631,33500.0
2007-01-08 10:20:00,35.96,35.98,35.95,35.98,70300.0,21.7692,21.7813,21.7631,21.7813,70300.0
2007-01-08 10:25:00,35.99,36.01,35.98,36.0,20000.0,21.7873,21.7994,21.7813,21.7934,20000.0
2007-01-08 10:30:00,36.0,36.02,35.98,36.01,82400.0,21.7934,21.8055,21.7813,21.7994,82400.0
2007-01-08 10:35:00,36.01,36.01,35.99,35.99,32700.0,21.7994,21.7994,21.7873,21.7873,32700.0
2007-01-08 10:40:00,35.99,36.07,35.99,36.07,32200.0,21.7873,21.8358,21.7873,21.8358,32200.0
2007-01-08 10:45:00,36.07,36.07,36.0,36.02,26800.0,21.8358,21.8358,21.7934,21.8055,26800.0
2007-01-08 10:50:00,36.02,36.02,35.99,36.0,10200.0,21.8055,21.8055,21.7873,21.7934,10200.0
2007-01-08 10:55:00,36.0,36.02,35.97,35.97,28200.0,21.7934,21.8055,21.7752,21.7752,28200.0
2007-01-08 11:00:00,35.97,36.0,35.97,35.99,34700.0,21.7752,21.7934,21.7752,21.7873,34700.0
2007-01-08 11:05:00,35.98,35.99,35.97,35.98,15400.0,21.7813,21.7873,21.7752,21.7813,15400.0
2007-01-08 11:10:00,35.99,36.01,35.98,36.0,14400.0,21.7873,21.7994,21.7813,21.7934,14400.0
2007-01-08 11:15:00,36.01,36.04,36.01,36.03,27000.0,21.7994,21.8176,21.7994,21.8115,27000.0
2007-01-08 11:20:00,36.03,36.09,36.02,36.08,35500.0,21.8115,21.8479,21.8055,21.8418,35500.0
2007-01-08 11:25:00,36.07,36.12,36.07,36.08,37500.0,21.8358,21.866,21.8358,21.8418,37500.0
2007-01-08 11:30:00,36.08,36.09,36.07,36.08,16700.0,21.8418,21.8479,21.8358,21.8418,16700.0
2007-01-08 11:35:00,36.08,36.11,36.07,36.08,35300.0,21.8418,21.86,21.8358,21.8418,35300.0
2007-01-08 11:40:00,36.08,36.11,36.07,36.1,16100.0,21.8418,21.86,21.8358,21.8539,16100.0
2007-01-08 11:45:00,36.1,36.13,36.1,36.1,22800.0,21.8539,21.8721,21.8539,21.8539,22800.0
2007-01-08 11:50:00,36.11,36.12,36.08,36.11,20100.0,21.86,21.866,21.8418,21.86,20100.0
2007-01-08 11:55:00,36.11,36.12,36.1,36.1,13600.0,21.86,21.866,21.8539,21.8539,13600.0
2007-01-08 12:00:00,36.11,36.11,36.08,36.08,67300.0,21.86,21.86,21.8418,21.8418,67300.0
2007-01-08 12:05:00,36.08,36.09,36.08,36.08,8800.0,21.8418,21.8479,21.8418,21.8418,8800.0
2007-01-08 12:10:00,36.08,36.09,36.07,36.07,17300.0,21.8418,21.8479,21.8358,21.8358,17300.0
2007-01-08 12:15:00,36.07,36.08,36.07,36.08,19700.0,21.8358,21.8418,21.8358,21.8418,19700.0
2007-01-08 12:20:00,36.07,36.08,36.07,36.07,8800.0,21.8358,21.8418,21.8358,21.8358,8800.0
2007-01-08 12:25:00,36.07,36.08,36.07,36.07,5900.0,21.8358,21.8418,21.8358,21.8358,5900.0
2007-01-08 12:30:00,36.07,36.08,36.06,36.07,24900.0,21.8358,21.8418,21.8297,21.8358,24900.0
2007-01-08 12:35:00,36.07,36.08,36.07,36.07,10300.0,21.8358,21.8418,21.8358,21.8358,10300.0
2007-01-08 12:40:00,36.08,36.12,36.07,36.11,36700.0,21.8418,21.866,21.8358,21.86,36700.0
2007-01-08 12:45:00,36.11,36.13,36.11,36.12,22600.0,21.86,21.8721,21.86,21.866,22600.0
2007-01-08 12:50:00,36.13,36.13,36.12,36.13,16800.0,21.8721,21.8721,21.866,21.8721,16800.0
2007-01-08 12:55:00,36.12,36.17,36.12,36.17,25200.0,21.866,21.8963,21.866,21.8963,25200.0
2007-01-08 13:00:00,36.17,36.17,36.11,36.11,32000.0,21.8963,21.8963,21.86,21.86,32000.0
2007-01-08 13:05:00,36.11,36.12,36.09,36.11,18900.0,21.86,21.866,21.8479,21.86,18900.0
2007-01-08 13:10:00,36.11,36.12,36.09,36.1,17600.0,21.86,21.866,21.8479,21.8539,17600.0
2007-01-08 13:15:00,36.1,36.1,36.08,36.09,21700.0,21.8539,21.8539,21.8418,21.8479,21700.0
2007-01-08 13:20:00,36.09,36.1,36.07,36.09,20100.0,21.8479,21.8539,21.8358,21.8479,20100.0
2007-01-08 13:25:00,36.09,36.09,36.08,36.09,5100.0,21.8479,21.8479,21.8418,21.8479,5100.0
2007-01-08 13:30:00,36.08,36.09,36.08,36.09,22800.0,21.8418,21.8479,21.8418,21.8479,22800.0
2007-01-08 13:35:00,36.08,36.09,36.05,36.06,30900.0,21.8418,21.8479,21.8236,21.8297,30900.0
2007-01-08 13:40:00,36.06,36.07,36.04,36.06,24500.0,21.8297,21.8358,21.8176,21.8297,24500.0
2007-01-08 13:45:00,36.05,36.08,36.05,36.08,18700.0,21.8236,21.8418,21.8236,21.8418,18700.0
2007-01-08 13:50:00,36.08,36.1,36.08,36.08,16200.0,21.8418,21.8539,21.8418,21.8418,16200.0
2007-01-08 13:55:00,36.08,36.14,36.08,36.12,32800.0,21.8418,21.8781,21.8418,21.866,32800.0
2007-01-08 14:00:00,36.12,36.12,36.08,36.08,9900.0,21.866,21.866,21.8418,21.8418,9900.0
2007-01-08 14:05:00,36.08,36.09,36.07,36.08,17000.0,21.8418,21.8479,21.8358,21.8418,17000.0
2007-01-08 14:10:00,36.08,36.1,36.07,36.09,22200.0,21.8418,21.8539,21.8358,21.8479,22200.0
2007-01-08 14:15:00,36.09,36.13,36.09,36.11,18500.0,21.8479,21.8721,21.8479,21.86,18500.0
2007-01-08 14:20:00,36.11,36.11,36.09,36.09,13300.0,21.86,21.86,21.8479,21.8479,13300.0
2007-01-08 14:25:00,36.1,36.12,36.09,36.12,16300.0,21.8539,21.866,21.8479,21.866,16300.0
2007-01-08 14:30:00,36.11,36.12,36.1,36.1,15000.0,21.86,21.866,21.8539,21.8539,15000.0
2007-01-08 14:35:00,36.1,36.11,36.09,36.1,14000.0,21.8539,21.86,21.8479,21.8539,14000.0
2007-01-08 14:40:00,36.09,36.11,36.08,36.08,21300.0,21.8479,21.86,21.8418,21.8418,21300.0
2007-01-08 14:45:00,36.09,36.09,36.07,36.08,11900.0,21.8479,21.8479,21.8358,21.8418,11900.0
2007-01-08 14:50:00,36.09,36.09,36.06,36.07,15100.0,21.8479,21.8479,21.8297,21.8358,15100.0
2007-01-08 14:55:00,36.06,36.07,36.04,36.05,25800.0,21.8297,21.8358,21.8176,21.8236,25800.0
2007-01-08 15:00:00,36.06,36.06,36.04,36.05,30500.0,21.8297,21.8297,21.8176,21.8236,30500.0
2007-01-08 15:05:00,36.05,36.06,36.03,36.04,20800.0,21.8236,21.8297,21.8115,21.8176,20800.0
2007-01-08 15:10:00,36.05,36.12,36.04,36.12,36900.0,21.8236,21.866,21.8176,21.866,36900.0
2007-01-08 15:15:00,36.12,36.13,36.0,36.0,83400.0,21.866,21.8721,21.7934,21.7934,83400.0
2007-01-08 15:20:00,36.0,36.05,35.99,36.04,70100.0,21.7934,21.8236,21.7873,21.8176,70100.0
2007-01-08 15:25:00,36.05,36.05,36.0,36.02,23500.0,21.8236,21.8236,21.7934,21.8055,23500.0
2007-01-08 15:30:00,36.02,36.12,36.02,36.12,39500.0,21.8055,21.866,21.8055,21.866,39500.0
2007-01-08 15:35:00,36.12,36.13,36.11,36.12,34100.0,21.866,21.8721,21.86,21.866,34100.0
2007-01-08 15:40:00,36.12,36.12,36.08,36.09,37700.0,21.866,21.866,21.8418,21.8479,37700.0
2007-01-08 15:45:00,36.09,36.11,36.0,36.0,107500.0,21.8479,21.86,21.7934,21.7934,107500.0
2007-01-08 15:50:00,36.01,36.02,35.98,36.01,84500.0,21.7994,21.8055,21.7813,21.7994,84500.0
2007-01-08 15:55:00,36.0,36.05,35.99,36.05,75400.0,21.7934,21.8236,21.7873,21.8236,75400.0
2007-01-09 09:30:00,36.07,36.15,35.99,36.02,51300.0,21.8358,21.8842,21.7873,21.8055,51300.0
2007-01-09 09:35:00,36.04,36.12,35.99,36.11,34000.0,21.8176,21.866,21.7873,21.86,34000.0
2007-01-09 09:40:00,36.11,36.11,36.0,36.01,54700.0,21.86,21.86,21.7934,21.7994,54700.0
2007-01-09 09:45:00,36.0,36.04,35.99,36.0,31400.0,21.7934,21.8176,21.7873,21.7934,31400.0
2007-01-09 09:50:00,36.01,36.01,35.92,35.93,38400.0,21.7994,21.7994,21.7449,21.751,38400.0
2007-01-09 09:55:00,35.92,35.93,35.85,35.87,34900.0,21.7449,21.751,21.7026,21.7147,34900.0
2007-01-09 10:00:00,35.89,35.96,35.89,35.93,48400.0,21.7268,21.7692,21.7268,21.751,48400.0
2007-01-09 10:05:00,35.93,35.98,35.92,35.94,26400.0,21.751,21.7813,21.7449,21.7571,26400.0
2007-01-09 10:10:00,35.94,35.99,35.93,35.99,37100.0,21.7571,21.7873,21.751,21.7873,37100.0
2007-01-09 10:15:00,35.98,35.99,35.91,35.92,64700.0,21.7813,21.7873,21.7389,21.7449,64700.0
2007-01-09 10:20:00,35.91,35.99,35.91,35.98,38100.0,21.7389,21.7873,21.7389,21.7813,38100.0
2007-01-09 10:25:00,35.99,36.05,35.99,36.03,26200.0,21.7873,21.8236,21.7873,21.8115,26200.0
2007-01-09 10:30:00,36.02,36.03,35.96,36.01,33100.0,21.8055,21.8115,21.7692,21.7994,33100.0
2007-01-09 10:35:00,36.02,36.09,36.01,36.09,25200.0,21.8055,21.8479,21.7994,21.8479,25200.0
2007-01-09 10:40:00,36.08,36.08,35.97,35.99,32200.0,21.8418,21.8418,21.7752,21.7873,32200.0
2007-01-09 10:45:00,35.99,35.99,35.88,35.89,35400.0,21.7873,21.7873,21.7207,21.7268,35400.0
2007-01-09 10:50:00,35.88,35.9,35.86,35.88,22200.0,21.7207,21.7328,21.7086,21.7207,22200.0
2007-01-09 10:55:00,35.88,35.89,35.84,35.84,23600.0,21.7207,21.7268,21.6965,21.6965,23600.0
2007-01-09 11:00:00,35.85,35.86,35.8,35.8,35300.0,21.7026,21.7086,21.6723,21.6723,35300.0
2007-01-09 11:05:00,35.8,35.82,35.79,35.82,22600.0,21.6723,21.6844,21.6662,21.6844,22600.0
2007-01-09 11:10:00,35.81,35.83,35.79,35.8,23500.0,21.6784,21.6905,21.6662,21.6723,23500.0
2007-01-09 11:15:00,35.79,35.79,35.73,35.75,38200.0,21.6662,21.6662,21.6299,21.642,38200.0
2007-01-09 11:20:00,35.75,35.79,35.74,35.75,28500.0,21.642,21.6662,21.636,21.642,28500.0
2007-01-09 11:25:00,35.74,35.74,35.68,35.68,22200.0,21.636,21.636,21.5997,21.5997,22200.0
2007-01-09 11:30:00,35.68,35.71,35.68,35.71,23900.0,21.5997,21.6178,21.5997,21.6178,23900.0
2007-01-09 11:35:00,35.71,35.74,35.7,35.74,20100.0,21.6178,21.636,21.6118,21.636,20100.0
2007-01-09 11:40:00,35.73,35.75,35.72,35.72,48100.0,21.6299,21.642,21.6239,21.6239,48100.0
2007-01-09 11:45:00,35.72,35.74,35.72,35.72,21500.0,21.6239,21.636,21.6239,21.6239,21500.0
2007-01-09 11:50:00,35.73,35.73,35.7,35.71,23100.0,21.6299,21.6299,21.6118,21.6178,23100.0
2007-01-09 11:55:00,35.71,35.72,35.67,35.69,33000.0,21.6178,21.6239,21.5936,21.6057,33000.0
2007-01-09 12:00:00,35.69,35.71,35.68,35.69,51800.0,21.6057,21.6178,21.5997,21.6057,51800.0
2007-01-09 12:05:00,35.68,35.68,35.62,35.65,30400.0,21.5997,21.5997,21.5633,21.5815,30400.0
2007-01-09 12:10:00,35.64,35.65,35.6,35.62,25300.0,21.5754,21.5815,21.5512,21.5633,25300.0
2007-01-09 12:15:00,35.61,35.61,35.59,35.59,35900.0,21.5573,21.5573,21.5452,21.5452,35900.0
2007-01-09 12:20:00,35.58,35.6,35.52,35.53,44300.0,21.5391,21.5512,21.5028,21.5089,44300.0
2007-01-09 12:25:00,35.53,35.57,35.53,35.55,16100.0,21.5089,21.5331,21.5089,21.521,16100.0
2007-01-09 12:30:00,35.55,35.55,35.5,35.51,29800.0,21.521,21.521,21.4907,21.4967,29800.0
2007-01-09 12:35:00,35.51,35.52,35.5,35.5,25000.0,21.4967,21.5028,21.4907,21.4907,25000.0
2007-01-09 12:40:00,35.51,35.55,35.5,35.53,23300.0,21.4967,21.521,21.4907,21.5089,23300.0
2007-01-09 12:45:00,35.52,35.53,35.5,35.5,25400.0,21.5028,21.5089,21.4907,21.4907,25400.0
2007-01-09 12:50:00,35.5,35.52,35.5,35.5,40600.0,21.4907,21.5028,21.4907,21.4907,40600.0
2007-01-09 12:55:00,35.5,35.55,35.5,35.55,32100.0,21.4907,21.521,21.4907,21.521,32100.0
2007-01-09 13:00:00,35.54,35.59,35.54,35.59,37500.0,21.5149,21.5452,21.5149,21.5452,37500.0
2007-01-09 13:05:00,35.58,35.65,35.58,35.63,48600.0,21.5391,21.5815,21.5391,21.5694,48600.0
2007-01-09 13:10:00,35.63,35.7,35.63,35.7,37600.0,21.5694,21.6118,21.5694,21.6118,37600.0
2007-01-09 13:15:00,35.7,35.72,35.69,35.7,48800.0,21.6118,21.6239,21.6057,21.6118,48800.0
2007-01-09 13:20:00,35.7,35.73,35.68,35.71,62500.0,21.6118,21.6299,21.5997,21.6178,62500.0
2007-01-09 13:25:00,35.71,35.75,35.7,35.73,31700.0,21.6178,21.642,21.6118,21.6299,31700.0
2007-01-09 13:30:00,35.73,35.79,35.71,35.79,42400.0,21.6299,21.6662,21.6178,21.6662,42400.0
2007-01-09 13:35:00,35.79,35.8,35.77,35.78,42500.0,21.6662,21.6723,21.6541,21.6602,42500.0
2007-01-09 13:40:00,35.77,35.79,35.73,35.76,31400.0,21.6541,21.6662,21.6299,21.6481,31400.0
2007-01-09 13:45:00,35.76,35.8,35.72,35.73,34000.0,21.6481,21.6723,21.6239,21.6299,34000.0
2007-01-09 13:50:00,35.72,35.74,35.7,35.7,23000.0,21.6239,21.636,21.6118,21.6118,23000.0
2007-01-09 13:55:00,35.69,35.7,35.65,35.66,33500.0,21.6057,21.6118,21.5815,21.5875,33500.0
2007-01-09 14:00:00,35.67,35.74,35.67,35.74,33100.0,21.5936,21.636,21.5936,21.636,33100.0
2007-01-09 14:05:00,35.74,35.74,35.69,35.72,27500.0,21.636,21.636,21.6057,21.6239,27500.0
2007-01-09 14:10:00,35.73,35.73,35.64,35.64,33700.0,21.6299,21.6299,21.5754,21.5754,33700.0
2007-01-09 14:15:00,35.63,35.66,35.59,35.65,45500.0,21.5694,21.5875,21.5452,21.5815,45500.0
2007-01-09 14:20:00,35.65,35.76,35.65,35.75,69700.0,21.5815,21.6481,21.5815,21.642,69700.0
2007-01-09 14:25:00,35.75,35.78,35.75,35.76,40900.0,21.642,21.6602,21.642,21.6481,40900.0
2007-01-09 14:30:00,35.76,35.78,35.75,35.78,39700.0,21.6481,21.6602,21.642,21.6602,39700.0
2007-01-09 14:35:00,35.78,35.82,35.78,35.82,39100.0,21.6602,21.6844,21.6602,21.6844,39100.0
2007-01-09 14:40:00,35.82,35.83,35.77,35.83,39000.0,21.6844,21.6905,21.6541,21.6905,39000.0
2007-01-09 14:45:00,35.82,35.85,35.8,35.84,21900.0,21.6844,21.7026,21.6723,21.6965,21900.0
2007-01-09 14:50:00,35.84,35.85,35.75,35.77,71400.0,21.6965,21.7026,21.642,21.6541,71400.0
2007-01-09 14:55:00,35.78,35.82,35.76,35.77,49800.0,21.6602,21.6844,21.6481,21.6541,49800.0
2007-01-09 15:00:00,35.78,35.8,35.77,35.77,33900.0,21.6602,21.6723,21.6541,21.6541,33900.0
2007-01-09 15:05:00,35.76,35.8,35.76,35.78,34400.0,21.6481,21.6723,21.6481,21.6602,34400.0
2007-01-09 15:10:00,35.78,35.81,35.76,35.81,46200.0,21.6602,21.6784,21.6481,21.6784,46200.0
2007-01-09 15:15:00,35.81,35.82,35.78,35.8,36700.0,21.6784,21.6844,21.6602,21.6723,36700.0
2007-01-09 15:20:00,35.8,35.81,35.77,35.78,35700.0,21.6723,21.6784,21.6541,21.6602,35700.0
2007-01-09 15:25:00,35.77,35.8,35.75,35.75,33300.0,21.6541,21.6723,21.642,21.642,33300.0
2007-01-09 15:30:00,35.76,35.8,35.71,35.72,38100.0,21.6481,21.6723,21.6178,21.6239,38100.0
2007-01-09 15:35:00,35.72,35.77,35.71,35.74,33400.0,21.6239,21.6541,21.6178,21.636,33400.0
2007-01-09 15:40:00,35.74,35.77,35.71,35.71,35100.0,21.636,21.6541,21.6178,21.6178,35100.0
2007-01-09 15:45:00,35.71,35.72,35.68,35.7,53700.0,21.6178,21.6239,21.5997,21.6118,53700.0
2007-01-09 15:50:00,35.68,35.75,35.68,35.74,52200.0,21.5997,21.642,21.5997,21.636,52200.0
2007-01-09 15:55:00,35.74,35.78,35.7,35.7,77600.0,21.636,21.6602,21.6118,21.6118,77600.0
2007-01-10 09:30:00,35.7,35.89,35.63,35.89,54000.0,21.6118,21.7268,21.5694,21.7268,54000.0
2007-01-10 09:35:00,35.89,36.04,35.85,35.87,54500.0,21.7268,21.8176,21.7026,21.7147,54500.0
2007-01-10 09:40:00,35.86,35.89,35.81,35.85,24900.0,21.7086,21.7268,21.6784,21.7026,24900.0
2007-01-10 09:45:00,35.86,35.89,35.8,35.85,24700.0,21.7086,21.7268,21.6723,21.7026,24700.0
2007-01-10 09:50:00,35.85,35.89,35.84,35.89,27500.0,21.7026,21.7268,21.6965,21.7268,27500.0
2007-01-10 09:55:00,35.9,36.0,35.89,35.98,27100.0,21.7328,21.7934,21.7268,21.7813,27100.0
2007-01-10 10:00:00,35.98,36.08,35.93,36.08,46800.0,21.7813,21.8418,21.751,21.8418,46800.0
2007-01-10 10:05:00,36.08,36.12,36.0,36.0,47600.0,21.8418,21.866,21.7934,21.7934,47600.0
2007-01-10 10:10:00,35.99,36.0,35.88,35.97,38900.0,21.7873,21.7934,21.7207,21.7752,38900.0
2007-01-10 10:15:00,35.97,36.1,35.96,36.1,22500.0,21.7752,21.8539,21.7692,21.8539,22500.0
2007-01-10 10:20:00,36.1,36.15,36.08,36.14,44700.0,21.8539,21.8842,21.8418,21.8781,44700.0
2007-01-10 10:25:00,36.14,36.15,36.05,36.05,45600.0,21.8781,21.8842,21.8236,21.8236,45600.0
2007-01-10 10:30:00,36.04,36.08,36.04,36.07,20100.0,21.8176,21.8418,21.8176,21.8358,20100.0
2007-01-10 10:35:00,36.08,36.08,36.0,36.05,36100.0,21.8418,21.8418,21.7934,21.8236,36100.0
2007-01-10 10:40:00,36.05,36.13,36.05,36.11,18900.0,21.8236,21.8721,21.8236,21.86,18900.0
2007-01-10 10:45:00,36.12,36.14,36.1,36.11,30000.0,21.866,21.8781,21.8539,21.86,30000.0
2007-01-10 10:50:00,36.11,36.15,36.11,36.14,24700.0,21.86,21.8842,21.86,21.8781,24700.0
2007-01-10 10:55:00,36.15,36.17,36.14,36.17,20800.0,21.8842,21.8963,21.8781,21.8963,20800.0
2007-01-10 11:00:00,36.16,36.19,36.16,36.19,18000.0,21.8902,21.9084,21.8902,21.9084,18000.0
2007-01-10 11:05:00,36.18,36.21,36.16,36.17,44700.0,21.9023,21.9205,21.8902,21.8963,44700.0
2007-01-10 11:10:00,36.16,36.17,36.14,36.16,22600.0,21.8902,21.8963,21.8781,21.8902,22600.0
2007-01-10 11:15:00,36.16,36.18,36.16,36.18,60700.0,21.8902,21.9023,21.8902,21.9023,60700.0
2007-01-10 11:20:00,36.18,36.24,36.17,36.22,33000.0,21.9023,21.9387,21.8963,21.9266,33000.0
2007-01-10 11:25:00,36.22,36.25,36.21,36.25,16300.0,21.9266,21.9447,21.9205,21.9447,16300.0
2007-01-10 11:30:00,36.25,36.28,36.24,36.28,28300.0,21.9447,21.9629,21.9387,21.9629,28300.0
2007-01-10 11:35:00,36.28,36.3,36.28,36.29,27000.0,21.9629,21.975,21.9629,21.9689,27000.0
2007-01-10 11:40:00,36.29,36.34,36.29,36.33,19000.0,21.9689,21.9992,21.9689,21.9931,19000.0
2007-01-10 11:45:00,36.33,36.38,36.33,36.38,26200.0,21.9931,22.0234,21.9931,22.0234,26200.0
2007-01-10 11:50:00,36.38,36.4,36.37,36.4,33300.0,22.0234,22.0355,22.0174,22.0355,33300.0
2007-01-10 11:55:00,36.39,36.4,36.39,36.4,14300.0,22.0295,22.0355,22.0295,22.0355,14300.0
2007-01-10 12:00:00,36.39,36.4,36.37,36.37,27900.0,22.0295,22.0355,22.0174,22.0174,27900.0
2007-01-10 12:05:00,36.37,36.38,36.35,36.35,21700.0,22.0174,22.0234,22.0053,22.0053,21700.0
2007-01-10 12:10:00,36.35,36.36,36.35,36.35,14800.0,22.0053,22.0113,22.0053,22.0053,14800.0
2007-01-10 12:15:00,36.35,36.37,36.34,36.34,38500.0,22.0053,22.0174,21.9992,21.9992,38500.0
2007-01-10 12:20:00,36.35,36.35,36.34,36.34,19000.0,22.0053,22.0053,21.9992,21.9992,19000.0
2007-01-10 12:25:00,36.34,36.35,36.3,36.3,27400.0,21.9992,22.0053,21.975,21.975,27400.0
2007-01-10 12:30:00,36.3,36.3,36.19,36.19,39300.0,21.975,21.975,21.9084,21.9084,39300.0
2007-01-10 12:35:00,36.19,36.2,36.16,36.16,40200.0,21.9084,21.9144,21.8902,21.8902,40200.0
2007-01-10 12:40:00,36.17,36.19,36.16,36.19,20600.0,21.8963,21.9084,21.8902,21.9084,20600.0
2007-01-10 12:45:00,36.2,36.22,36.19,36.22,21000.0,21.9144,21.9266,21.9084,21.9266,21000.0
2007-01-10 12:50:00,36.22,36.25,36.22,36.24,21100.0,21.9266,21.9447,21.9266,21.9387,21100.0
2007-01-10 12:55:00,36.25,36.27,36.24,36.26,21100.0,21.9447,21.9568,21.9387,21.9508,21100.0
2007-01-10 13:00:00,36.27,36.3,36.26,36.3,14200.0,21.9568,21.975,21.9508,21.975,14200.0
2007-01-10 13:05:00,36.3,36.36,36.3,36.35,22200.0,21.975,22.0113,21.975,22.0053,22200.0
2007-01-10 13:10:00,36.36,36.38,36.35,36.38,17100.0,22.0113,22.0234,22.0053,22.0234,17100.0
2007-01-10 13:15:00,36.38,36.4,36.37,36.37,33700.0,22.0234,22.0355,22.0174,22.0174,33700.0
2007-01-10 13:20:00,36.37,36.4,36.37,36.39,11700.0,22.0174,22.0355,22.0174,22.0295,11700.0
2007-01-10 13:25:00,36.4,36.41,36.38,36.4,34000.0,22.0355,22.0416,22.0234,22.0355,34000.0
2007-01-10 13:30:00,36.4,36.42,36.4,36.42,25300.0,22.0355,22.0476,22.0355,22.0476,25300.0
2007-01-10 13:35:00,36.42,36.45,36.41,36.45,25600.0,22.0476,22.0658,22.0416,22.0658,25600.0
2007-01-10 13:40:00,36.45,36.48,36.43,36.48,25200.0,22.0658,22.084,22.0537,22.084,25200.0
2007-01-10 13:45:00,36.47,36.48,36.46,36.47,17200.0,22.0779,22.084,22.0718,22.0779,17200.0
2007-01-10 13:50:00,36.47,36.47,36.44,36.44,23000.0,22.0779,22.0779,22.0597,22.0597,23000.0
2007-01-10 13:55:00,36.44,36.45,36.43,36.43,15600.0,22.0597,22.0658,22.0537,22.0537,15600.0
2007-01-10 14:00:00,36.43,36.45,36.43,36.45,16900.0,22.0537,22.0658,22.0537,22.0658,16900.0
2007-01-10 14:05:00,36.44,36.45,36.44,36.45,8800.0,22.0597,22.0658,22.0597,22.0658,8800.0
2007-01-10 14:10:00,36.44,36.49,36.43,36.48,43800.0,22.0597,22.09,22.0537,22.084,43800.0
2007-01-10 14:15:00,36.49,36.51,36.49,36.51,40400.0,22.09,22.1021,22.09,22.1021,40400.0
2007-01-10 14:20:00,36.5,36.51,36.45,36.46,33400.0,22.0961,22.1021,22.0658,22.0718,33400.0
2007-01-10 14:25:00,36.45,36.5,36.45,36.47,26100.0,22.0658,22.0961,22.0658,22.0779,26100.0
2007-01-10 14:30:00,36.46,36.48,36.45,36.45,16300.0,22.0718,22.084,22.0658,22.0658,16300.0
2007-01-10 14:35:00,36.45,36.49,36.45,36.47,29000.0,22.0658,22.09,22.0658,22.0779,29000.0
2007-01-10 14:40:00,36.48,36.53,36.47,36.53,26300.0,22.084,22.1142,22.0779,22.1142,26300.0
2007-01-10 14:45:00,36.52,36.56,36.5,36.52,25400.0,22.1082,22.1324,22.0961,22.1082,25400.0
2007-01-10 14:50:00,36.52,36.53,36.5,36.51,17000.0,22.1082,22.1142,22.0961,22.1021,17000.0
2007-01-10 14:55:00,36.52,36.53,36.5,36.52,22500.0,22.1082,22.1142,22.0961,22.1082,22500.0
2007-01-10 15:00:00,36.52,36.54,36.52,36.52,23000.0,22.1082,22.1203,22.1082,22.1082,23000.0
2007-01-10 15:05:00,36.52,36.53,36.5,36.52,52100.0,22.1082,22.1142,22.0961,22.1082,52100.0
2007-01-10 15:10:00,36.52,36.53,36.51,36.53,22300.0,22.1082,22.1142,22.1021,22.1142,22300.0
2007-01-10 15:15:00,36.53,36.54,36.52,36.54,16700.0,22.1142,22.1203,22.1082,22.1203,16700.0
2007-01-10 15:20:00,36.52,36.56,36.52,36.55,30500.0,22.1082,22.1324,22.1082,22.1263,30500.0
2007-01-10 15:25:00,36.55,36.55,36.53,36.53,35000.0,22.1263,22.1263,22.1142,22.1142,35000.0
2007-01-10 15:30:00,36.53,36.56,36.52,36.55,30800.0,22.1142,22.1324,22.1082,22.1263,30800.0
2007-01-10 15:35:00,36.56,36.66,36.55,36.66,82600.0,22.1324,22.1929,22.1263,22.1929,82600.0
2007-01-10 15:40:00,36.66,36.72,36.66,36.72,55900.0,22.1929,22.2292,22.1929,22.2292,55900.0
2007-01-10 15:45:00,36.71,36.73,36.69,36.69,57000.0,22.2232,22.2353,22.2111,22.2111,57000.0
2007-01-10 15:50:00,36.69,36.7,36.65,36.66,82400.0,22.2111,22.2171,22.1869,22.1929,82400.0
2007-01-10 15:55:00,36.66,36.68,36.66,36.68,65000.0,22.1929,22.205,22.1929,22.205,65000.0
2007-01-11 09:30:00,36.75,36.97,36.75,36.93,54500.0,22.2474,22.3806,22.2474,22.3564,54500.0
2007-01-11 09:35:00,36.92,36.94,36.85,36.9,42000.0,22.3503,22.3624,22.3079,22.3382,42000.0
2007-01-11 09:40:00,36.9,36.92,36.75,36.89,47600.0,22.3382,22.3503,22.2474,22.3322,47600.0
2007-01-11 09:45:00,36.89,36.93,36.86,36.92,47400.0,22.3322,22.3564,22.314,22.3503,47400.0
2007-01-11 09:50:00,36.91,36.97,36.89,36.92,93500.0,22.3443,22.3806,22.3322,22.3503,93500.0
2007-01-11 09:55:00,36.92,37.09,36.91,37.03,74500.0,22.3503,22.4532,22.3443,22.4169,74500.0
2007-01-11 10:00:00,37.03,37.05,37.01,37.04,49300.0,22.4169,22.429,22.4048,22.423,49300.0
2007-01-11 10:05:00,37.05,37.07,37.01,37.03,27600.0,22.429,22.4411,22.4048,22.4169,27600.0
2007-01-11 10:10:00,37.02,37.13,37.01,37.12,33700.0,22.4109,22.4774,22.4048,22.4714,33700.0
2007-01-11 10:15:00,37.12,37.18,37.11,37.16,41600.0,22.4714,22.5077,22.4653,22.4956,41600.0
2007-01-11 10:20:00,37.16,37.16,37.12,37.15,37800.0,22.4956,22.4956,22.4714,22.4896,37800.0
2007-01-11 10:25:00,37.15,37.15,37.03,37.03,47900.0,22.4896,22.4896,22.4169,22.4169,47900.0
2007-01-11 10:30:00,37.03,37.04,37.01,37.03,29800.0,22.4169,22.423,22.4048,22.4169,29800.0
2007-01-11 10:35:00,37.02,37.09,37.01,37.09,60300.0,22.4109,22.4532,22.4048,22.4532,60300.0
2007-01-11 10:40:00,37.09,37.15,37.07,37.15,49700.0,22.4532,22.4896,22.4411,22.4896,49700.0
2007-01-11 10:45:00,37.16,37.17,37.12,37.14,33500.0,22.4956,22.5017,22.4714,22.4835,33500.0
2007-01-11 10:50:00,37.13,37.15,37.12,37.13,39000.0,22.4774,22.4896,22.4714,22.4774,39000.0
2007-01-11 10:55:00,37.13,37.16,37.13,37.15,15200.0,22.4774,22.4956,22.4774,22.4896,15200.0
2007-01-11 11:00:00,37.15,37.17,37.15,37.17,29600.0,22.4896,22.5017,22.4896,22.5017,29600.0
2007-01-11 11:05:00,37.17,37.19,37.16,37.17,35900.0,22.5017,22.5138,22.4956,22.5017,35900.0
2007-01-11 11:10:00,37.17,37.18,37.14,37.16,30600.0,22.5017,22.5077,22.4835,22.4956,30600.0
2007-01-11 11:15:00,37.17,37.22,37.16,37.21,45200.0,22.5017,22.5319,22.4956,22.5259,45200.0
2007-01-11 11:20:00,37.21,37.21,37.18,37.19,32400.0,22.5259,22.5259,22.5077,22.5138,32400.0
2007-01-11 11:25:00,37.19,37.2,37.18,37.2,19600.0,22.5138,22.5198,22.5077,22.5198,19600.0
2007-01-11 11:30:00,37.19,37.2,37.18,37.18,11200.0,22.5138,22.5198,22.5077,22.5077,11200.0
2007-01-11 11:35:00,37.19,37.24,37.18,37.24,47000.0,22.5138,22.544,22.5077,22.544,47000.0
2007-01-11 11:40:00,37.24,37.26,37.17,37.18,44800.0,22.544,22.5561,22.5017,22.5077,44800.0
2007-01-11 11:45:00,37.18,37.18,37.16,37.18,15800.0,22.5077,22.5077,22.4956,22.5077,15800.0
2007-01-11 11:50:00,37.18,37.19,37.16,37.19,18300.0,22.5077,22.5138,22.4956,22.5138,18300.0
2007-01-11 11:55:00,37.19,37.25,37.18,37.25,28500.0,22.5138,22.5501,22.5077,22.5501,28500.0
2007-01-11 12:00:00,37.23,37.25,37.23,37.24,20300.0,22.538,22.5501,22.538,22.544,20300.0
2007-01-11 12:05:00,37.24,37.26,37.23,37.25,24400.0,22.544,22.5561,22.538,22.5501,24400.0
2007-01-11 12:10:00,37.25,37.27,37.23,37.23,18000.0,22.5501,22.5622,22.538,22.538,18000.0
2007-01-11 12:15:00,37.23,37.26,37.23,37.25,21600.0,22.538,22.5561,22.538,22.5501,21600.0
2007-01-11 12:20:00,37.25,37.27,37.25,37.25,16500.0,22.5501,22.5622,22.5501,22.5501,16500.0
2007-01-11 12:25:00,37.25,37.26,37.23,37.24,15700.0,22.5501,22.5561,22.538,22.544,15700.0
2007-01-11 12:30:00,37.24,37.25,37.23,37.23,26000.0,22.544,22.5501,22.538,22.538,26000.0
2007-01-11 12:35:00,37.23,37.24,37.22,37.22,48300.0,22.538,22.544,22.5319,22.5319,48300.0
2007-01-11 12:40:00,37.22,37.23,37.15,37.16,32500.0,22.5319,22.538,22.4896,22.4956,32500.0
2007-01-11 12:45:00,37.16,37.16,37.09,37.09,48500.0,22.4956,22.4956,22.4532,22.4532,48500.0
2007-01-11 12:50:00,37.09,37.12,37.02,37.12,96600.0,22.4532,22.4714,22.4109,22.4714,96600.0
2007-01-11 12:55:00,37.11,37.12,37.07,37.08,24100.0,22.4653,22.4714,22.4411,22.4472,24100.0
2007-01-11 13:00:00,37.07,37.1,37.04,37.05,68100.0,22.4411,22.4593,22.423,22.429,68100.0
2007-01-11 13:05:00,37.05,37.06,36.97,36.97,28100.0,22.429,22.4351,22.3806,22.3806,28100.0
2007-01-11 13:10:00,36.97,37.0,36.97,36.99,19700.0,22.3806,22.3987,22.3806,22.3927,19700.0
2007-01-11 13:15:00,36.98,37.0,36.98,36.98,23600.0,22.3866,22.3987,22.3866,22.3866,23600.0
2007-01-11 13:20:00,36.98,36.99,36.96,36.99,26500.0,22.3866,22.3927,22.3745,22.3927,26500.0
2007-01-11 13:25:00,36.98,37.0,36.97,36.97,13800.0,22.3866,22.3987,22.3806,22.3806,13800.0
2007-01-11 13:30:00,36.97,37.0,36.97,37.0,16000.0,22.3806,22.3987,22.3806,22.3987,16000.0
2007-01-11 13:35:00,37.0,37.0,36.99,36.99,4400.0,22.3987,22.3987,22.3927,22.3927,4400.0
2007-01-11 13:40:00,36.99,37.0,36.99,37.0,23400.0,22.3927,22.3987,22.3927,22.3987,23400.0
2007-01-11 13:45:00,36.99,37.01,36.99,37.0,22900.0,22.3927,22.4048,22.3927,22.3987,22900.0
2007-01-11 13:50:00,36.99,37.01,36.97,36.98,41800.0,22.3927,22.4048,22.3806,22.3866,41800.0
2007-01-11 13:55:00,36.98,37.0,36.97,36.99,13700.0,22.3866,22.3987,22.3806,22.3927,13700.0
2007-01-11 14:00:00,36.99,37.0,36.97,36.99,23200.0,22.3927,22.3987,22.3806,22.3927,23200.0
2007-01-11 14:05:00,36.99,37.01,36.97,36.99,26000.0,22.3927,22.4048,22.3806,22.3927,26000.0
2007-01-11 14:10:00,36.98,37.0,36.97,36.99,13900.0,22.3866,22.3987,22.3806,22.3927,13900.0
2007-01-11 14:15:00,36.99,37.0,36.98,36.99,29100.0,22.3927,22.3987,22.3866,22.3927,29100.0
2007-01-11 14:20:00,36.99,37.0,36.98,37.0,23200.0,22.3927,22.3987,22.3866,22.3987,23200.0
2007-01-11 14:25:00,37.0,37.02,36.99,37.01,25500.0,22.3987,22.4109,22.3927,22.4048,25500.0
2007-01-11 14:30:00,37.0,37.03,37.0,37.01,22700.0,22.3987,22.4169,22.3987,22.4048,22700.0
2007-01-11 14:35:00,37.01,37.04,37.0,37.03,30400.0,22.4048,22.423,22.3987,22.4169,30400.0
2007-01-11 14:40:00,37.03,37.05,37.02,37.03,26400.0,22.4169,22.429,22.4109,22.4169,26400.0
2007-01-11 14:45:00,37.04,37.05,37.02,37.03,38300.0,22.423,22.429,22.4109,22.4169,38300.0
2007-01-11 14:50:00,37.04,37.05,37.03,37.05,15200.0,22.423,22.429,22.4169,22.429,15200.0
2007-01-11 14:55:00,37.05,37.05,37.01,37.02,27400.0,22.429,22.429,22.4048,22.4109,27400.0
2007-01-11 15:00:00,37.01,37.05,37.01,37.04,25800.0,22.4048,22.429,22.4048,22.423,25800.0
2007-01-11 15:05:00,37.04,37.06,37.03,37.05,20600.0,22.423,22.4351,22.4169,22.429,20600.0
2007-01-11 15:10:00,37.04,37.08,37.04,37.08,21200.0,22.423,22.4472,22.423,22.4472,21200.0
2007-01-11 15:15:00,37.08,37.1,37.01,37.03,94800.0,22.4472,22.4593,22.4048,22.4169,94800.0
2007-01-11 15:20:00,37.02,37.04,36.98,37.0,40000.0,22.4109,22.423,22.3866,22.3987,40000.0
2007-01-11 15:25:00,37.0,37.04,36.96,37.04,30700.0,22.3987,22.423,22.3745,22.423,30700.0
2007-01-11 15:30:00,37.04,37.08,37.01,37.07,32800.0,22.423,22.4472,22.4048,22.4411,32800.0
2007-01-11 15:35:00,37.07,37.09,37.01,37.01,35000.0,22.4411,22.4532,22.4048,22.4048,35000.0
2007-01-11 15:40:00,37.01,37.01,36.97,37.01,43700.0,22.4048,22.4048,22.3806,22.4048,43700.0
2007-01-11 15:45:00,37.0,37.05,37.0,37.04,23600.0,22.3987,22.429,22.3987,22.423,23600.0
2007-01-11 15:50:00,37.03,37.05,37.02,37.03,33900.0,22.4169,22.429,22.4109,22.4169,33900.0
2007-01-11 15:55:00,37.04,37.06,37.02,37.02,53700.0,22.423,22.4351,22.4109,22.4109,53700.0
2007-01-12 09:30:00,37.06,37.13,37.0,37.13,26900.0,22.4351,22.4774,22.3987,22.4774,26900.0
2007-01-12 09:35:00,37.1,37.15,36.95,37.03,35000.0,22.4593,22.4896,22.3685,22.4169,35000.0
2007-01-12 09:40:00,37.02,37.06,37.0,37.02,16000.0,22.4109,22.4351,22.3987,22.4109,16000.0
2007-01-12 09:45:00,37.02,37.08,37.01,37.02,16700.0,22.4109,22.4472,22.4048,22.4109,16700.0
2007-01-12 09:50:00,37.04,37.09,37.03,37.03,22300.0,22.423,22.4532,22.4169,22.4169,22300.0
2007-01-12 09:55:00,37.02,37.13,37.0,37.1,19800.0,22.4109,22.4774,22.3987,22.4593,19800.0
2007-01-12 10:00:00,37.1,37.1,37.02,37.05,13100.0,22.4593,22.4593,22.4109,22.429,13100.0
2007-01-12 10:05:00,37.05,37.06,37.02,37.02,11400.0,22.429,22.4351,22.4109,22.4109,11400.0
2007-01-12 10:10:00,37.03,37.05,37.02,37.04,12200.0,22.4169,22.429,22.4109,22.423,12200.0
2007-01-12 10:15:00,37.04,37.06,37.02,37.05,32200.0,22.423,22.4351,22.4109,22.429,32200.0
2007-01-12 10:20:00,37.05,37.05,36.98,37.0,64900.0,22.429,22.429,22.3866,22.3987,64900.0
2007-01-12 10:25:00,37.0,37.01,36.98,36.99,20100.0,22.3987,22.4048,22.3866,22.3927,20100.0
2007-01-12 10:30:00,37.0,37.02,36.97,37.02,33900.0,22.3987,22.4109,22.3806,22.4109,33900.0
2007-01-12 10:35:00,37.0,37.01,36.97,36.97,16400.0,22.3987,22.4048,22.3806,22.3806,16400.0
2007-01-12 10:40:00,36.96,36.98,36.95,36.96,8100.0,22.3745,22.3866,22.3685,22.3745,8100.0
2007-01-12 10:45:00,36.95,36.98,36.95,36.98,10100.0,22.3685,22.3866,22.3685,22.3866,10100.0
2007-01-12 10:50:00,36.98,36.99,36.9,36.9,116800.0,22.3866,22.3927,22.3382,22.3382,116800.0
2007-01-12 10:55:00,36.89,36.92,36.88,36.92,9500.0,22.3322,22.3503,22.3261,22.3503,9500.0
2007-01-12 11:00:00,36.92,36.92,36.88,36.89,10000.0,22.3503,22.3503,22.3261,22.3322,10000.0
2007-01-12 11:05:00,36.89,36.89,36.83,36.85,25000.0,22.3322,22.3322,22.2958,22.3079,25000.0
2007-01-12 11:10:00,36.86,36.9,36.85,36.88,20900.0,22.314,22.3382,22.3079,22.3261,20900.0
2007-01-12 11:15:00,36.88,36.89,36.87,36.89,8300.0,22.3261,22.3322,22.32,22.3322,8300.0
2007-01-12 11:20:00,36.89,36.89,36.82,36.82,19900.0,22.3322,22.3322,22.2898,22.2898,19900.0
2007-01-12 11:25:00,36.82,36.83,36.81,36.81,6000.0,22.2898,22.2958,22.2837,22.2837,6000.0
2007-01-12 11:30:00,36.82,36.83,36.8,36.83,21600.0,22.2898,22.2958,22.2777,22.2958,21600.0
2007-01-12 11:35:00,36.83,36.85,36.82,36.82,24700.0,22.2958,22.3079,22.2898,22.2898,24700.0
2007-01-12 11:40:00,36.83,36.9,36.82,36.89,19900.0,22.2958,22.3382,22.2898,22.3322,19900.0
2007-01-12 11:45:00,36.9,36.91,36.88,36.91,14100.0,22.3382,22.3443,22.3261,22.3443,14100.0
2007-01-12 11:50:00,36.91,36.93,36.9,36.9,17300.0,22.3443,22.3564,22.3382,22.3382,17300.0
2007-01-12 11:55:00,36.9,36.94,36.89,36.94,19700.0,22.3382,22.3624,22.3322,22.3624,19700.0
2007-01-12 12:00:00,36.95,36.97,36.94,36.94,17600.0,22.3685,22.3806,22.3624,22.3624,17600.0
2007-01-12 12:05:00,36.94,36.96,36.92,36.94,40000.0,22.3624,22.3745,22.3503,22.3624,40000.0
2007-01-12 12:10:00,36.94,36.96,36.93,36.93,12700.0,22.3624,22.3745,22.3564,22.3564,12700.0
2007-01-12 12:15:00,36.93,36.95,36.92,36.94,12000.0,22.3564,22.3685,22.3503,22.3624,12000.0
2007-01-12 12:20:00,36.95,37.0,36.95,36.95,23200.0,22.3685,22.3987,22.3685,22.3685,23200.0
2007-01-12 12:25:00,36.94,36.97,36.93,36.96,12100.0,22.3624,22.3806,22.3564,22.3745,12100.0
2007-01-12 12:30:00,36.98,36.98,36.95,36.96,10200.0,22.3866,22.3866,22.3685,22.3745,10200.0
2007-01-12 12:35:00,36.97,36.97,36.95,36.97,7500.0,22.3806,22.3806,22.3685,22.3806,7500.0
2007-01-12 12:40:00,36.96,36.99,36.96,36.99,17300.0,22.3745,22.3927,22.3745,22.3927,17300.0
2007-01-12 12:45:00,36.98,36.99,36.95,36.96,8900.0,22.3866,22.3927,22.3685,22.3745,8900.0
2007-01-12 12:50:00,36.97,36.97,36.94,36.95,8200.0,22.3806,22.3806,22.3624,22.3685,8200.0
2007-01-12 12:55:00,36.95,36.98,36.95,36.97,21600.0,22.3685,22.3866,22.3685,22.3806,21600.0
2007-01-12 13:00:00,36.99,36.99,36.95,36.95,6400.0,22.3927,22.3927,22.3685,22.3685,6400.0
2007-01-12 13:05:00,36.95,36.95,36.94,36.95,4400.0,22.3685,22.3685,22.3624,22.3685,4400.0
2007-01-12 13:10:00,36.95,36.95,36.94,36.94,4500.0,22.3685,22.3685,22.3624,22.3624,4500.0
2007-01-12 13:15:00,36.94,36.98,36.94,36.98,18400.0,22.3624,22.3866,22.3624,22.3866,18400.0
2007-01-12 13:20:00,36.98,36.99,36.96,36.98,17900.0,22.3866,22.3927,22.3745,22.3866,17900.0
2007-01-12 13:25:00,36.98,36.98,36.95,36.96,11000.0,22.3866,22.3866,22.3685,22.3745,11000.0
2007-01-12 13:30:00,36.96,36.97,36.96,36.96,6900.0,22.3745,22.3806,22.3745,22.3745,6900.0
2007-01-12 13:35:00,36.96,36.97,36.96,36.96,10700.0,22.3745,22.3806,22.3745,22.3745,10700.0
2007-01-12 13:40:00,36.97,36.99,36.96,36.98,26000.0,22.3806,22.3927,22.3745,22.3866,26000.0
2007-01-12 13:45:00,36.99,37.0,36.98,37.0,19900.0,22.3927,22.3987,22.3866,22.3987,19900.0
2007-01-12 13:50:00,37.0,37.0,36.98,37.0,21500.0,22.3987,22.3987,22.3866,22.3987,21500.0
2007-01-12 13:55:00,36.99,37.03,36.97,36.97,38400.0,22.3927,22.4169,22.3806,22.3806,38400.0
2007-01-12 14:00:00,36.97,36.98,36.96,36.98,27500.0,22.3806,22.3866,22.3745,22.3866,27500.0
2007-01-12 14:05:00,36.98,36.98,36.96,36.97,5700.0,22.3866,22.3866,22.3745,22.3806,5700.0
2007-01-12 14:10:00,36.96,36.98,36.95,36.96,26300.0,22.3745,22.3866,22.3685,22.3745,26300.0
2007-01-12 14:15:00,36.96,36.96,36.94,36.95,12300.0,22.3745,22.3745,22.3624,22.3685,12300.0
2007-01-12 14:20:00,36.96,36.98,36.95,36.96,20200.0,22.3745,22.3866,22.3685,22.3745,20200.0
2007-01-12 14:25:00,36.96,36.97,36.95,36.96,24000.0,22.3745,22.3806,22.3685,22.3745,24000.0
2007-01-12 14:30:00,36.97,36.97,36.95,36.96,6200.0,22.3806,22.3806,22.3685,22.3745,6200.0
2007-01-12 14:35:00,36.95,36.97,36.94,36.95,14200.0,22.3685,22.3806,22.3624,22.3685,14200.0
2007-01-12 14:40:00,36.96,36.99,36.96,36.98,14400.0,22.3745,22.3927,22.3745,22.3866,14400.0
2007-01-12 14:45:00,36.97,36.98,36.96,36.97,15900.0,22.3806,22.3866,22.3745,22.3806,15900.0
2007-01-12 14:50:00,36.98,36.98,36.94,36.95,12600.0,22.3866,22.3866,22.3624,22.3685,12600.0
2007-01-12 14:55:00,36.94,36.95,36.92,36.95,16500.0,22.3624,22.3685,22.3503,22.3685,16500.0
2007-01-12 15:00:00,36.96,36.98,36.94,36.95,28300.0,22.3745,22.3866,22.3624,22.3685,28300.0
2007-01-12 15:05:00,36.95,36.98,36.95,36.96,10900.0,22.3685,22.3866,22.3685,22.3745,10900.0
2007-01-12 15:10:00,36.97,36.97,36.94,36.97,12400.0,22.3806,22.3806,22.3624,22.3806,12400.0
2007-01-12 15:15:00,36.97,36.99,36.94,36.95,23200.0,22.3806,22.3927,22.3624,22.3685,23200.0
2007-01-12 15:20:00,36.95,36.97,36.94,36.94,13100.0,22.3685,22.3806,22.3624,22.3624,13100.0
2007-01-12 15:25:00,36.95,36.97,36.94,36.97,6900.0,22.3685,22.3806,22.3624,22.3806,6900.0
2007-01-12 15:30:00,36.97,36.97,36.95,36.95,18300.0,22.3806,22.3806,22.3685,22.3685,18300.0
2007-01-12 15:35:00,36.96,37.02,36.94,36.94,75200.0,22.3745,22.4109,22.3624,22.3624,75200.0
2007-01-12 15:40:00,36.95,36.95,36.93,36.93,38000.0,22.3685,22.3685,22.3564,22.3564,38000.0
2007-01-12 15:45:00,36.93,36.94,36.89,36.91,45000.0,22.3564,22.3624,22.3322,22.3443,45000.0
2007-01-12 15:50:00,36.9,36.93,36.85,36.85,52200.0,22.3382,22.3564,22.3079,22.3079,52200.0
2007-01-12 15:55:00,36.86,36.88,36.8,36.88,92700.0,22.314,22.3261,22.2777,22.3261,92700.0
2007-01-16 09:30:00,36.99,37.23,36.99,37.11,98600.0,22.3927,22.538,22.3927,22.4653,98600.0
2007-01-16 09:35:00,37.11,37.21,37.1,37.17,31700.0,22.4653,22.5259,22.4593,22.5017,31700.0
2007-01-16 09:40:00,37.16,37.25,37.16,37.23,21500.0,22.4956,22.5501,22.4956,22.538,21500.0
2007-01-16 09:45:00,37.22,37.25,37.19,37.22,38500.0,22.5319,22.5501,22.5138,22.5319,38500.0
2007-01-16 09:50:00,37.23,37.23,37.15,37.18,42200.0,22.538,22.538,22.4896,22.5077,42200.0
2007-01-16 09:55:00,37.18,37.24,37.15,37.15,19900.0,22.5077,22.544,22.4896,22.4896,19900.0
2007-01-16 10:00:00,37.14,37.25,37.14,37.22,37800.0,22.4835,22.5501,22.4835,22.5319,37800.0
2007-01-16 10:05:00,37.21,37.26,37.2,37.2,40400.0,22.5259,22.5561,22.5198,22.5198,40400.0
2007-01-16 10:10:00,37.2,37.24,37.17,37.22,30400.0,22.5198,22.544,22.5017,22.5319,30400.0
2007-01-16 10:15:00,37.21,37.23,37.2,37.21,53200.0,22.5259,22.538,22.5198,22.5259,53200.0
2007-01-16 10:20:00,37.21,37.22,37.18,37.19,25600.0,22.5259,22.5319,22.5077,22.5138,25600.0
2007-01-16 10:25:00,37.19,37.22,37.19,37.2,10400.0,22.5138,22.5319,22.5138,22.5198,10400.0
2007-01-16 10:30:00,37.2,37.22,37.19,37.2,10100.0,22.5198,22.5319,22.5138,22.5198,10100.0
2007-01-16 10:35:00,37.2,37.22,37.2,37.22,19700.0,22.5198,22.5319,22.5198,22.5319,19700.0
2007-01-16 10:40:00,37.22,37.24,37.2,37.21,19900.0,22.5319,22.544,22.5198,22.5259,19900.0
2007-01-16 10:45:00,37.19,37.2,37.16,37.19,22400.0,22.5138,22.5198,22.4956,22.5138,22400.0
2007-01-16 10:50:00,37.19,37.22,37.18,37.2,31600.0,22.5138,22.5319,22.5077,22.5198,31600.0
2007-01-16 10:55:00,37.2,37.21,37.1,37.11,16800.0,22.5198,22.5259,22.4593,22.4653,16800.0
2007-01-16 11:00:00,37.1,37.14,37.1,37.13,15700.0,22.4593,22.4835,22.4593,22.4774,15700.0
2007-01-16 11:05:00,37.12,37.14,37.11,37.14,9900.0,22.4714,22.4835,22.4653,22.4835,9900.0
2007-01-16 11:10:00,37.15,37.17,37.14,37.16,13500.0,22.4896,22.5017,22.4835,22.4956,13500.0
2007-01-16 11:15:00,37.16,37.18,37.16,37.18,11700.0,22.4956,22.5077,22.4956,22.5077,11700.0
2007-01-16 11:20:00,37.18,37.19,37.17,37.19,24800.0,22.5077,22.5138,22.5017,22.5138,24800.0
2007-01-16 11:25:00,37.18,37.2,37.17,37.2,29200.0,22.5077,22.5198,22.5017,22.5198,29200.0
2007-01-16 11:30:00,37.2,37.2,37.19,37.2,15200.0,22.5198,22.5198,22.5138,22.5198,15200.0
2007-01-16 11:35:00,37.2,37.23,37.17,37.19,41800.0,22.5198,22.538,22.5017,22.5138,41800.0
2007-01-16 11:40:00,37.19,37.22,37.19,37.21,9700.0,22.5138,22.5319,22.5138,22.5259,9700.0
2007-01-16 11:45:00,37.22,37.22,37.2,37.22,11600.0,22.5319,22.5319,22.5198,22.5319,11600.0
2007-01-16 11:50:00,37.21,37.22,37.18,37.19,13500.0,22.5259,22.5319,22.5077,22.5138,13500.0
2007-01-16 11:55:00,37.19,37.21,37.17,37.17,11700.0,22.5138,22.5259,22.5017,22.5017,11700.0
2007-01-16 12:00:00,37.18,37.18,37.13,37.15,15600.0,22.5077,22.5077,22.4774,22.4896,15600.0
2007-01-16 12:05:00,37.15,37.17,37.15,37.16,7300.0,22.4896,22.5017,22.4896,22.4956,7300.0
2007-01-16 12:10:00,37.17,37.18,37.15,37.17,7100.0,22.5017,22.5077,22.4896,22.5017,7100.0
2007-01-16 12:15:00,37.17,37.18,37.16,37.18,6100.0,22.5017,22.5077,22.4956,22.5077,6100.0
2007-01-16 12:20:00,37.17,37.2,37.17,37.19,9500.0,22.5017,22.5198,22.5017,22.5138,9500.0
2007-01-16 12:25:00,37.2,37.21,37.19,37.21,10100.0,22.5198,22.5259,22.5138,22.5259,10100.0
2007-01-16 12:30:00,37.21,37.22,37.19,37.19,16000.0,22.5259,22.5319,22.5138,22.5138,16000.0
2007-01-16 12:35:00,37.2,37.2,37.15,37.15,22100.0,22.5198,22.5198,22.4896,22.4896,22100.0
2007-01-16 12:40:00,37.15,37.16,37.14,37.16,22500.0,22.4896,22.4956,22.4835,22.4956,22500.0
2007-01-16 12:45:00,37.15,37.16,37.08,37.15,29500.0,22.4896,22.4956,22.4472,22.4896,29500.0
2007-01-16 12:50:00,37.14,37.14,37.1,37.11,16100.0,22.4835,22.4835,22.4593,22.4653,16100.0
2007-01-16 12:55:00,37.11,37.13,37.1,37.13,8200.0,22.4653,22.4774,22.4593,22.4774,8200.0
2007-01-16 13:00:00,37.13,37.17,37.13,37.17,12700.0,22.4774,22.5017,22.4774,22.5017,12700.0
2007-01-16 13:05:00,37.17,37.17,37.14,37.15,7200.0,22.5017,22.5017,22.4835,22.4896,7200.0
2007-01-16 13:10:00,37.14,37.16,37.11,37.14,22700.0,22.4835,22.4956,22.4653,22.4835,22700.0
2007-01-16 13:15:00,37.13,37.18,37.12,37.17,19600.0,22.4774,22.5077,22.4714,22.5017,19600.0
2007-01-16 13:20:00,37.16,37.17,37.15,37.15,7000.0,22.4956,22.5017,22.4896,22.4896,7000.0
2007-01-16 13:25:00,37.16,37.16,37.14,37.16,9100.0,22.4956,22.4956,22.4835,22.4956,9100.0
2007-01-16 13:30:00,37.16,37.17,37.14,37.17,18800.0,22.4956,22.5017,22.4835,22.5017,18800.0
2007-01-16 13:35:00,37.16,37.17,37.15,37.15,15200.0,22.4956,22.5017,22.4896,22.4896,15200.0
2007-01-16 13:40:00,37.15,37.16,37.1,37.1,27500.0,22.4896,22.4956,22.4593,22.4593,27500.0
2007-01-16 13:45:00,37.1,37.1,37.06,37.06,16500.0,22.4593,22.4593,22.4351,22.4351,16500.0
2007-01-16 13:50:00,37.06,37.07,37.05,37.06,10100.0,22.4351,22.4411,22.429,22.4351,10100.0
2007-01-16 13:55:00,37.06,37.06,36.97,36.97,37500.0,22.4351,22.4351,22.3806,22.3806,37500.0
2007-01-16 14:00:00,36.98,37.0,36.97,37.0,15000.0,22.3866,22.3987,22.3806,22.3987,15000.0
2007-01-16 14:05:00,37.0,37.0,36.99,37.0,8500.0,22.3987,22.3987,22.3927,22.3987,8500.0
2007-01-16 14:10:00,37.0,37.0,36.98,37.0,19700.0,22.3987,22.3987,22.3866,22.3987,19700.0
2007-01-16 14:15:00,37.0,37.05,36.98,37.05,14400.0,22.3987,22.429,22.3866,22.429,14400.0
2007-01-16 14:20:00,37.04,37.04,36.98,36.98,19500.0,22.423,22.423,22.3866,22.3866,19500.0
2007-01-16 14:25:00,36.99,36.99,36.95,36.96,20300.0,22.3927,22.3927,22.3685,22.3745,20300.0
2007-01-16 14:30:00,36.94,36.99,36.94,36.98,28700.0,22.3624,22.3927,22.3624,22.3866,28700.0
2007-01-16 14:35:00,36.99,36.99,36.97,36.98,17100.0,22.3927,22.3927,22.3806,22.3866,17100.0
2007-01-16 14:40:00,36.97,36.99,36.95,36.95,24300.0,22.3806,22.3927,22.3685,22.3685,24300.0
2007-01-16 14:45:00,36.95,36.98,36.95,36.96,17500.0,22.3685,22.3866,22.3685,22.3745,17500.0
2007-01-16 14:50:00,36.97,36.98,36.96,36.97,11900.0,22.3806,22.3866,22.3745,22.3806,11900.0
2007-01-16 14:55:00,36.98,36.98,36.97,36.98,14200.0,22.3866,22.3866,22.3806,22.3866,14200.0
2007-01-16 15:00:00,36.98,36.98,36.97,36.98,11800.0,22.3866,22.3866,22.3806,22.3866,11800.0
2007-01-16 15:05:00,36.97,36.98,36.96,36.96,23900.0,22.3806,22.3866,22.3745,22.3745,23900.0
2007-01-16 15:10:00,36.96,36.97,36.91,36.91,26200.0,22.3745,22.3806,22.3443,22.3443,26200.0
2007-01-16 15:15:00,36.92,36.92,36.9,36.91,16800.0,22.3503,22.3503,22.3382,22.3443,16800.0
2007-01-16 15:20:00,36.9,36.91,36.88,36.89,24300.0,22.3382,22.3443,22.3261,22.3322,24300.0
2007-01-16 15:25:00,36.89,36.89,36.88,36.89,12600.0,22.3322,22.3322,22.3261,22.3322,12600.0
2007-01-16 15:30:00,36.89,36.92,36.88,36.91,34500.0,22.3322,22.3503,22.3261,22.3443,34500.0
2007-01-16 15:35:00,36.92,36.96,36.91,36.95,37200.0,22.3503,22.3745,22.3443,22.3685,37200.0
2007-01-16 15:40:00,36.95,36.97,36.94,36.97,42200.0,22.3685,22.3806,22.3624,22.3806,42200.0
2007-01-16 15:45:00,36.97,36.97,36.96,36.96,30600.0,22.3806,22.3806,22.3745,22.3745,30600.0
2007-01-16 15:50:00,36.96,36.97,36.89,36.9,77100.0,22.3745,22.3806,22.3322,22.3382,77100.0
2007-01-16 15:55:00,36.91,36.93,36.87,36.93,95500.0,22.3443,22.3564,22.32,22.3564,95500.0
2007-01-17 09:30:00,36.88,37.2,36.87,37.08,48900.0,22.3261,22.5198,22.32,22.4472,48900.0
2007-01-17 09:35:00,37.08,37.16,36.94,36.98,95100.0,22.4472,22.4956,22.3624,22.3866,95100.0
2007-01-17 09:40:00,36.97,37.02,36.94,37.02,27800.0,22.3806,22.4109,22.3624,22.4109,27800.0
2007-01-17 09:45:00,37.03,37.09,36.96,37.09,54000.0,22.4169,22.4532,22.3745,22.4532,54000.0
2007-01-17 09:50:00,37.08,37.15,37.04,37.05,93800.0,22.4472,22.4896,22.423,22.429,93800.0
2007-01-17 09:55:00,37.03,37.03,36.96,36.97,14200.0,22.4169,22.4169,22.3745,22.3806,14200.0
2007-01-17 10:00:00,36.97,36.97,36.86,36.93,46900.0,22.3806,22.3806,22.314,22.3564,46900.0
2007-01-17 10:05:00,36.94,37.02,36.94,37.0,24600.0,22.3624,22.4109,22.3624,22.3987,24600.0
2007-01-17 10:10:00,37.01,37.06,36.98,36.98,39800.0,22.4048,22.4351,22.3866,22.3866,39800.0
2007-01-17 10:15:00,36.99,37.06,36.96,37.01,138800.0,22.3927,22.4351,22.3745,22.4048,138800.0
2007-01-17 10:20:00,36.95,36.98,36.92,36.97,29700.0,22.3685,22.3866,22.3503,22.3806,29700.0
2007-01-17 10:25:00,36.97,37.04,36.96,37.01,49200.0,22.3806,22.423,22.3745,22.4048,49200.0
2007-01-17 10:30:00,37.02,37.03,36.97,36.99,52300.0,22.4109,22.4169,22.3806,22.3927,52300.0
2007-01-17 10:35:00,36.98,37.03,36.97,37.01,45000.0,22.3866,22.4169,22.3806,22.4048,45000.0
2007-01-17 10:40:00,37.01,37.05,36.95,36.97,20200.0,22.4048,22.429,22.3685,22.3806,20200.0
2007-01-17 10:45:00,36.97,37.02,36.97,37.0,33400.0,22.3806,22.4109,22.3806,22.3987,33400.0
2007-01-17 10:50:00,36.99,37.02,36.97,37.0,32900.0,22.3927,22.4109,22.3806,22.3987,32900.0
2007-01-17 10:55:00,37.0,37.0,36.94,36.97,6900.0,22.3987,22.3987,22.3624,22.3806,6900.0
2007-01-17 11:00:00,36.99,37.02,36.97,37.0,31100.0,22.3927,22.4109,22.3806,22.3987,31100.0
2007-01-17 11:05:00,37.0,37.01,36.92,36.99,34400.0,22.3987,22.4048,22.3503,22.3927,34400.0
2007-01-17 11:10:00,36.98,37.0,36.95,36.96,19900.0,22.3866,22.3987,22.3685,22.3745,19900.0
2007-01-17 11:15:00,36.97,36.97,36.93,36.93,29300.0,22.3806,22.3806,22.3564,22.3564,29300.0
2007-01-17 11:20:00,36.92,36.98,36.9,36.94,27700.0,22.3503,22.3866,22.3382,22.3624,27700.0
2007-01-17 11:25:00,36.93,36.94,36.9,36.94,13200.0,22.3564,22.3624,22.3382,22.3624,13200.0
2007-01-17 11:30:00,36.94,36.96,36.9,36.94,22600.0,22.3624,22.3745,22.3382,22.3624,22600.0
2007-01-17 11:35:00,36.94,36.99,36.93,36.93,16500.0,22.3624,22.3927,22.3564,22.3564,16500.0
2007-01-17 11:40:00,36.94,36.99,36.93,36.99,12500.0,22.3624,22.3927,22.3564,22.3927,12500.0
2007-01-17 11:45:00,36.98,36.99,36.96,36.98,13800.0,22.3866,22.3927,22.3745,22.3866,13800.0
2007-01-17 11:50:00,36.99,37.0,36.96,36.98,14200.0,22.3927,22.3987,22.3745,22.3866,14200.0
2007-01-17 11:55:00,36.98,37.01,36.98,36.98,15900.0,22.3866,22.4048,22.3866,22.3866,15900.0
2007-01-17 12:00:00,36.97,37.0,36.97,37.0,13300.0,22.3806,22.3987,22.3806,22.3987,13300.0
2007-01-17 12:05:00,36.99,37.01,36.98,37.0,14900.0,22.3927,22.4048,22.3866,22.3987,14900.0
2007-01-17 12:10:00,36.99,37.03,36.96,36.96,21700.0,22.3927,22.4169,22.3745,22.3745,21700.0
2007-01-17 12:15:00,36.98,36.98,36.95,36.97,8500.0,22.3866,22.3866,22.3685,22.3806,8500.0
2007-01-17 12:20:00,36.97,36.98,36.94,36.97,9300.0,22.3806,22.3866,22.3624,22.3806,9300.0
2007-01-17 12:25:00,36.97,36.98,36.95,36.97,4900.0,22.3806,22.3866,22.3685,22.3806,4900.0
2007-01-17 12:30:00,36.95,36.98,36.94,36.97,16200.0,22.3685,22.3866,22.3624,22.3806,16200.0
2007-01-17 12:35:00,36.96,36.96,36.92,36.92,9000.0,22.3745,22.3745,22.3503,22.3503,9000.0
2007-01-17 12:40:00,36.92,36.95,36.91,36.94,11000.0,22.3503,22.3685,22.3443,22.3624,11000.0
2007-01-17 12:45:00,36.95,36.96,36.91,36.95,12100.0,22.3685,22.3745,22.3443,22.3685,12100.0
2007-01-17 12:50:00,36.95,36.98,36.94,36.97,12500.0,22.3685,22.3866,22.3624,22.3806,12500.0
2007-01-17 12:55:00,36.98,37.0,36.97,36.99,11000.0,22.3866,22.3987,22.3806,22.3927,11000.0
2007-01-17 13:00:00,36.99,37.0,36.97,36.97,13700.0,22.3927,22.3987,22.3806,22.3806,13700.0
2007-01-17 13:05:00,36.98,36.98,36.97,36.97,10100.0,22.3866,22.3866,22.3806,22.3806,10100.0
2007-01-17 13:10:00,36.96,36.97,36.93,36.96,13700.0,22.3745,22.3806,22.3564,22.3745,13700.0
2007-01-17 13:15:00,36.94,36.95,36.93,36.95,8200.0,22.3624,22.3685,22.3564,22.3685,8200.0
2007-01-17 13:20:00,36.94,36.95,36.92,36.93,10600.0,22.3624,22.3685,22.3503,22.3564,10600.0
2007-01-17 13:25:00,36.93,36.93,36.88,36.89,14200.0,22.3564,22.3564,22.3261,22.3322,14200.0
2007-01-17 13:30:00,36.9,36.95,36.9,36.95,20600.0,22.3382,22.3685,22.3382,22.3685,20600.0
2007-01-17 13:35:00,36.95,37.02,36.95,37.0,43600.0,22.3685,22.4109,22.3685,22.3987,43600.0
2007-01-17 13:40:00,36.99,37.03,36.98,36.99,58000.0,22.3927,22.4169,22.3866,22.3927,58000.0
2007-01-17 13:45:00,36.99,37.0,36.98,37.0,8600.0,22.3927,22.3987,22.3866,22.3987,8600.0
2007-01-17 13:50:00,36.99,37.02,36.98,36.99,50000.0,22.3927,22.4109,22.3866,22.3927,50000.0
2007-01-17 13:55:00,36.99,37.0,36.99,36.99,11900.0,22.3927,22.3987,22.3927,22.3927,11900.0
2007-01-17 14:00:00,37.0,37.01,36.95,36.99,287400.0,22.3987,22.4048,22.3685,22.3927,287400.0
2007-01-17 14:05:00,36.99,37.0,36.98,36.99,10500.0,22.3927,22.3987,22.3866,22.3927,10500.0
2007-01-17 14:10:00,36.97,37.0,36.95,36.96,17300.0,22.3806,22.3987,22.3685,22.3745,17300.0
2007-01-17 14:15:00,36.95,36.97,36.95,36.95,10000.0,22.3685,22.3806,22.3685,22.3685,10000.0
2007-01-17 14:20:00,36.95,36.97,36.94,36.97,43400.0,22.3685,22.3806,22.3624,22.3806,43400.0
2007-01-17 14:25:00,36.96,37.0,36.93,36.99,53300.0,22.3745,22.3987,22.3564,22.3927,53300.0
2007-01-17 14:30:00,36.98,37.0,36.98,37.0,19400.0,22.3866,22.3987,22.3866,22.3987,19400.0
2007-01-17 14:35:00,36.99,37.0,36.97,36.98,27200.0,22.3927,22.3987,22.3806,22.3866,27200.0
2007-01-17 14:40:00,36.98,37.0,36.97,36.99,39600.0,22.3866,22.3987,22.3806,22.3927,39600.0
2007-01-17 14:45:00,36.99,37.0,36.96,36.98,19800.0,22.3927,22.3987,22.3745,22.3866,19800.0
2007-01-17 14:50:00,36.98,36.98,36.94,36.98,23000.0,22.3866,22.3866,22.3624,22.3866,23000.0
2007-01-17 14:55:00,36.97,36.98,36.93,36.94,34700.0,22.3806,22.3866,22.3564,22.3624,34700.0
2007-01-17 15:00:00,36.95,36.95,36.86,36.87,43000.0,22.3685,22.3685,22.314,22.32,43000.0
2007-01-17 15:05:00,36.88,36.9,36.83,36.83,37300.0,22.3261,22.3382,22.2958,22.2958,37300.0
2007-01-17 15:10:00,36.84,36.87,36.8,36.85,52100.0,22.3019,22.32,22.2777,22.3079,52100.0
2007-01-17 15:15:00,36.85,36.87,36.84,36.84,25000.0,22.3079,22.32,22.3019,22.3019,25000.0
2007-01-17 15:20:00,36.84,36.89,36.84,36.89,55100.0,22.3019,22.3322,22.3019,22.3322,55100.0
2007-01-17 15:25:00,36.9,36.95,36.89,36.95,34700.0,22.3382,22.3685,22.3322,22.3685,34700.0
2007-01-17 15:30:00,36.94,37.0,36.93,36.99,39500.0,22.3624,22.3987,22.3564,22.3927,39500.0
2007-01-17 15:35:00,36.99,37.02,36.98,37.0,64800.0,22.3927,22.4109,22.3866,22.3987,64800.0
2007-01-17 15:40:00,37.0,37.01,37.0,37.0,25300.0,22.3987,22.4048,22.3987,22.3987,25300.0
2007-01-17 15:45:00,37.0,37.01,37.0,37.0,19500.0,22.3987,22.4048,22.3987,22.3987,19500.0
2007-01-17 15:50:00,37.0,37.01,36.96,36.97,23600.0,22.3987,22.4048,22.3745,22.3806,23600.0
2007-01-17 15:55:00,36.97,36.98,36.94,36.98,25700.0,22.3806,22.3866,22.3624,22.3866,25700.0
2007-01-18 09:30:00,36.98,37.07,36.96,37.01,83500.0,22.3866,22.4411,22.3745,22.4048,83500.0
2007-01-18 09:35:00,37.01,37.03,36.94,36.94,52800.0,22.4048,22.4169,22.3624,22.3624,52800.0
2007-01-18 09:40:00,36.94,36.94,36.88,36.92,10700.0,22.3624,22.3624,22.3261,22.3503,10700.0
2007-01-18 09:45:00,36.93,36.98,36.9,36.92,25700.0,22.3564,22.3866,22.3382,22.3503,25700.0
2007-01-18 09:50:00,36.92,37.05,36.9,37.05,12600.0,22.3503,22.429,22.3382,22.429,12600.0
2007-01-18 09:55:00,37.05,37.06,36.95,36.97,14300.0,22.429,22.4351,22.3685,22.3806,14300.0
2007-01-18 10:00:00,36.97,37.0,36.91,36.95,21000.0,22.3806,22.3987,22.3443,22.3685,21000.0
2007-01-18 10:05:00,36.95,36.96,36.88,36.93,28300.0,22.3685,22.3745,22.3261,22.3564,28300.0
2007-01-18 10:10:00,36.93,36.99,36.91,36.97,36700.0,22.3564,22.3927,22.3443,22.3806,36700.0
2007-01-18 10:15:00,36.97,37.0,36.95,37.0,17800.0,22.3806,22.3987,22.3685,22.3987,17800.0
2007-01-18 10:20:00,36.98,37.01,36.98,36.99,190500.0,22.3866,22.4048,22.3866,22.3927,190500.0
2007-01-18 10:25:00,36.99,37.01,36.99,37.0,22800.0,22.3927,22.4048,22.3927,22.3987,22800.0
2007-01-18 10:30:00,36.99,37.0,36.98,36.98,19100.0,22.3927,22.3987,22.3866,22.3866,19100.0
2007-01-18 10:35:00,36.98,37.03,36.98,36.98,16700.0,22.3866,22.4169,22.3866,22.3866,16700.0
2007-01-18 10:40:00,36.98,37.0,36.98,36.99,15200.0,22.3866,22.3987,22.3866,22.3927,15200.0
2007-01-18 10:45:00,36.99,37.0,36.96,36.97,17900.0,22.3927,22.3987,22.3745,22.3806,17900.0
2007-01-18 10:50:00,36.96,36.96,36.91,36.92,10400.0,22.3745,22.3745,22.3443,22.3503,10400.0
2007-01-18 10:55:00,36.92,36.95,36.91,36.91,19600.0,22.3503,22.3685,22.3443,22.3443,19600.0
2007-01-18 11:00:00,36.91,37.0,36.91,36.96,9700.0,22.3443,22.3987,22.3443,22.3745,9700.0
2007-01-18 11:05:00,36.95,37.0,36.95,36.99,16100.0,22.3685,22.3987,22.3685,22.3927,16100.0
2007-01-18 11:10:00,36.98,36.99,36.94,36.97,12200.0,22.3866,22.3927,22.3624,22.3806,12200.0
2007-01-18 11:15:00,36.98,36.98,36.95,36.95,6300.0,22.3866,22.3866,22.3685,22.3685,6300.0
2007-01-18 11:20:00,36.95,36.97,36.9,36.9,11100.0,22.3685,22.3806,22.3382,22.3382,11100.0
2007-01-18 11:25:00,36.89,36.9,36.86,36.87,11600.0,22.3322,22.3382,22.314,22.32,11600.0
2007-01-18 11:30:00,36.88,36.96,36.88,36.95,14300.0,22.3261,22.3745,22.3261,22.3685,14300.0
2007-01-18 11:35:00,36.95,36.97,36.95,36.97,5700.0,22.3685,22.3806,22.3685,22.3806,5700.0
2007-01-18 11:40:00,36.97,36.98,36.95,36.96,14500.0,22.3806,22.3866,22.3685,22.3745,14500.0
2007-01-18 11:45:00,36.96,37.0,36.95,37.0,17200.0,22.3745,22.3987,22.3685,22.3987,17200.0
2007-01-18 11:50:00,37.0,37.0,36.98,37.0,23300.0,22.3987,22.3987,22.3866,22.3987,23300.0
2007-01-18 11:55:00,37.0,37.0,36.98,36.98,20600.0,22.3987,22.3987,22.3866,22.3866,20600.0
2007-01-18 12:00:00,36.98,37.01,36.98,36.98,13700.0,22.3866,22.4048,22.3866,22.3866,13700.0
2007-01-18 12:05:00,36.98,37.0,36.97,36.97,13900.0,22.3866,22.3987,22.3806,22.3806,13900.0
2007-01-18 12:10:00,36.98,36.98,36.92,36.96,15300.0,22.3866,22.3866,22.3503,22.3745,15300.0
2007-01-18 12:15:00,36.96,36.97,36.94,36.96,9600.0,22.3745,22.3806,22.3624,22.3745,9600.0
2007-01-18 12:20:00,36.96,36.96,36.95,36.96,6100.0,22.3745,22.3745,22.3685,22.3745,6100.0
2007-01-18 12:25:00,36.95,36.96,36.95,36.96,9100.0,22.3685,22.3745,22.3685,22.3745,9100.0
2007-01-18 12:30:00,36.96,36.96,36.95,36.96,10600.0,22.3745,22.3745,22.3685,22.3745,10600.0
2007-01-18 12:35:00,36.96,36.96,36.95,36.95,6100.0,22.3745,22.3745,22.3685,22.3685,6100.0
2007-01-18 12:40:00,36.95,36.98,36.95,36.98,8900.0,22.3685,22.3866,22.3685,22.3866,8900.0
2007-01-18 12:45:00,36.97,36.98,36.97,36.98,8600.0,22.3806,22.3866,22.3806,22.3866,8600.0
2007-01-18 12:50:00,36.98,36.98,36.96,36.96,4800.0,22.3866,22.3866,22.3745,22.3745,4800.0
2007-01-18 12:55:00,36.96,36.97,36.96,36.96,4700.0,22.3745,22.3806,22.3745,22.3745,4700.0
2007-01-18 13:00:00,36.96,36.97,36.96,36.96,5400.0,22.3745,22.3806,22.3745,22.3745,5400.0
2007-01-18 13:05:00,36.96,36.97,36.96,36.97,7900.0,22.3745,22.3806,22.3745,22.3806,7900.0
2007-01-18 13:10:00,36.97,36.98,36.96,36.97,8100.0,22.3806,22.3866,22.3745,22.3806,8100.0
2007-01-18 13:15:00,36.97,36.98,36.96,36.97,11500.0,22.3806,22.3866,22.3745,22.3806,11500.0
2007-01-18 13:20:00,36.96,36.97,36.96,36.96,9300.0,22.3745,22.3806,22.3745,22.3745,9300.0
2007-01-18 13:25:00,36.97,36.98,36.97,36.97,4500.0,22.3806,22.3866,22.3806,22.3806,4500.0
2007-01-18 13:30:00,36.97,36.98,36.95,36.98,12800.0,22.3806,22.3866,22.3685,22.3866,12800.0
2007-01-18 13:35:00,36.98,37.0,36.97,36.99,18700.0,22.3866,22.3987,22.3806,22.3927,18700.0
2007-01-18 13:40:00,37.0,37.0,36.98,36.99,54600.0,22.3987,22.3987,22.3866,22.3927,54600.0
2007-01-18 13:45:00,36.99,37.0,36.99,36.99,6900.0,22.3927,22.3987,22.3927,22.3927,6900.0
2007-01-18 13:50:00,37.0,37.0,36.98,36.98,11900.0,22.3987,22.3987,22.3866,22.3866,11900.0
2007-01-18 13:55:00,36.98,36.99,36.96,36.97,8200.0,22.3866,22.3927,22.3745,22.3806,8200.0
2007-01-18 14:00:00,36.97,36.98,36.95,36.95,10100.0,22.3806,22.3866,22.3685,22.3685,10100.0
2007-01-18 14:05:00,36.95,36.96,36.95,36.96,7600.0,22.3685,22.3745,22.3685,22.3745,7600.0
2007-01-18 14:10:00,36.97,36.97,36.95,36.97,8800.0,22.3806,22.3806,22.3685,22.3806,8800.0
2007-01-18 14:15:00,36.96,36.98,36.96,36.97,8100.0,22.3745,22.3866,22.3745,22.3806,8100.0
2007-01-18 14:20:00,36.97,36.97,36.93,36.94,14800.0,22.3806,22.3806,22.3564,22.3624,14800.0
2007-01-18 14:25:00,36.93,36.94,36.91,36.91,12500.0,22.3564,22.3624,22.3443,22.3443,12500.0
2007-01-18 14:30:00,36.9,36.9,36.84,36.84,9900.0,22.3382,22.3382,22.3019,22.3019,9900.0
2007-01-18 14:35:00,36.84,36.84,36.82,36.82,14500.0,22.3019,22.3019,22.2898,22.2898,14500.0
2007-01-18 14:40:00,36.82,36.83,36.82,36.82,7000.0,22.2898,22.2958,22.2898,22.2898,7000.0
2007-01-18 14:45:00,36.83,36.83,36.81,36.81,10300.0,22.2958,22.2958,22.2837,22.2837,10300.0
2007-01-18 14:50:00,36.81,36.82,36.77,36.77,16400.0,22.2837,22.2898,22.2595,22.2595,16400.0
2007-01-18 14:55:00,36.77,36.78,36.73,36.76,29200.0,22.2595,22.2656,22.2353,22.2535,29200.0
2007-01-18 15:00:00,36.75,36.77,36.75,36.77,15700.0,22.2474,22.2595,22.2474,22.2595,15700.0
2007-01-18 15:05:00,36.78,36.81,36.77,36.8,24400.0,22.2656,22.2837,22.2595,22.2777,24400.0
2007-01-18 15:10:00,36.8,36.81,36.76,36.8,21400.0,22.2777,22.2837,22.2535,22.2777,21400.0
2007-01-18 15:15:00,36.8,36.83,36.78,36.79,30700.0,22.2777,22.2958,22.2656,22.2716,30700.0
2007-01-18 15:20:00,36.79,36.85,36.78,36.85,22500.0,22.2716,22.3079,22.2656,22.3079,22500.0
2007-01-18 15:25:00,36.85,36.85,36.83,36.84,22200.0,22.3079,22.3079,22.2958,22.3019,22200.0
2007-01-18 15:30:00,36.84,36.84,36.81,36.81,15800.0,22.3019,22.3019,22.2837,22.2837,15800.0
2007-01-18 15:35:00,36.82,36.87,36.81,36.86,22000.0,22.2898,22.32,22.2837,22.314,22000.0
2007-01-18 15:40:00,36.86,36.89,36.86,36.87,25800.0,22.314,22.3322,22.314,22.32,25800.0
2007-01-18 15:45:00,36.86,36.87,36.86,36.87,16600.0,22.314,22.32,22.314,22.32,16600.0
2007-01-18 15:50:00,36.87,36.87,36.86,36.87,32000.0,22.32,22.32,22.314,22.32,32000.0
2007-01-18 15:55:00,36.87,36.87,36.85,36.87,39400.0,22.32,22.32,22.3079,22.32,39400.0
2007-01-19 09:30:00,36.98,36.98,36.77,36.89,205700.0,22.3866,22.3866,22.2595,22.3322,205700.0
2007-01-19 09:35:00,36.86,36.99,36.8,36.92,35500.0,22.314,22.3927,22.2777,22.3503,35500.0
2007-01-19 09:40:00,36.92,37.01,36.9,36.97,34500.0,22.3503,22.4048,22.3382,22.3806,34500.0
2007-01-19 09:45:00,36.96,36.97,36.88,36.91,17500.0,22.3745,22.3806,22.3261,22.3443,17500.0
2007-01-19 09:50:00,36.92,36.93,36.85,36.91,20900.0,22.3503,22.3564,22.3079,22.3443,20900.0
2007-01-19 09:55:00,36.92,36.93,36.85,36.87,7600.0,22.3503,22.3564,22.3079,22.32,7600.0
2007-01-19 10:00:00,36.87,37.03,36.87,36.88,27200.0,22.32,22.4169,22.32,22.3261,27200.0
2007-01-19 10:05:00,36.89,36.93,36.85,36.92,33200.0,22.3322,22.3564,22.3079,22.3503,33200.0
2007-01-19 10:10:00,36.91,36.94,36.84,36.85,15400.0,22.3443,22.3624,22.3019,22.3079,15400.0
2007-01-19 10:15:00,36.84,36.89,36.84,36.87,13700.0,22.3019,22.3322,22.3019,22.32,13700.0
2007-01-19 10:20:00,36.87,36.91,36.87,36.91,14200.0,22.32,22.3443,22.32,22.3443,14200.0
2007-01-19 10:25:00,36.91,36.96,36.9,36.96,6200.0,22.3443,22.3745,22.3382,22.3745,6200.0
2007-01-19 10:30:00,36.96,37.0,36.95,36.96,16600.0,22.3745,22.3987,22.3685,22.3745,16600.0
2007-01-19 10:35:00,36.97,36.97,36.93,36.94,13000.0,22.3806,22.3806,22.3564,22.3624,13000.0
2007-01-19 10:40:00,36.94,37.01,36.94,36.98,140200.0,22.3624,22.4048,22.3624,22.3866,140200.0
2007-01-19 10:45:00,36.98,37.0,36.97,36.99,20900.0,22.3866,22.3987,22.3806,22.3927,20900.0
2007-01-19 10:50:00,36.99,36.99,36.97,36.98,7600.0,22.3927,22.3927,22.3806,22.3866,7600.0
2007-01-19 10:55:00,36.98,37.02,36.92,36.92,23600.0,22.3866,22.4109,22.3503,22.3503,23600.0
2007-01-19 11:00:00,36.92,36.94,36.9,36.94,13200.0,22.3503,22.3624,22.3382,22.3624,13200.0
2007-01-19 11:05:00,36.95,37.0,36.94,37.0,18400.0,22.3685,22.3987,22.3624,22.3987,18400.0
2007-01-19 11:10:00,37.0,37.01,36.99,36.99,12700.0,22.3987,22.4048,22.3927,22.3927,12700.0
2007-01-19 11:15:00,36.99,37.0,36.99,36.99,12300.0,22.3927,22.3987,22.3927,22.3927,12300.0
2007-01-19 11:20:00,37.0,37.0,36.98,36.99,11800.0,22.3987,22.3987,22.3866,22.3927,11800.0
2007-01-19 11:25:00,36.98,36.98,36.97,36.97,10200.0,22.3866,22.3866,22.3806,22.3806,10200.0
2007-01-19 11:30:00,36.98,36.98,36.97,36.98,8600.0,22.3866,22.3866,22.3806,22.3866,8600.0
2007-01-19 11:35:00,36.98,36.98,36.97,36.98,9500.0,22.3866,22.3866,22.3806,22.3866,9500.0
2007-01-19 11:40:00,36.98,36.98,36.97,36.97,7700.0,22.3866,22.3866,22.3806,22.3806,7700.0
2007-01-19 11:45:00,36.97,36.99,36.97,36.98,7000.0,22.3806,22.3927,22.3806,22.3866,7000.0
2007-01-19 11:50:00,36.98,36.99,36.98,36.99,9800.0,22.3866,22.3927,22.3866,22.3927,9800.0
2007-01-19 11:55:00,36.99,37.0,36.99,37.0,17100.0,22.3927,22.3987,22.3927,22.3987,17100.0
2007-01-19 12:00:00,36.98,36.98,36.95,36.95,9100.0,22.3866,22.3866,22.3685,22.3685,9100.0
2007-01-19 12:05:00,36.95,36.95,36.94,36.94,11300.0,22.3685,22.3685,22.3624,22.3624,11300.0
2007-01-19 12:10:00,36.95,36.95,36.83,36.83,19500.0,22.3685,22.3685,22.2958,22.2958,19500.0
2007-01-19 12:15:00,36.83,36.84,36.78,36.78,17700.0,22.2958,22.3019,22.2656,22.2656,17700.0
2007-01-19 12:20:00,36.77,36.78,36.77,36.78,8500.0,22.2595,22.2656,22.2595,22.2656,8500.0
2007-01-19 12:25:00,36.78,36.8,36.74,36.75,10800.0,22.2656,22.2777,22.2414,22.2474,10800.0
2007-01-19 12:30:00,36.74,36.77,36.73,36.76,10000.0,22.2414,22.2595,22.2353,22.2535,10000.0
2007-01-19 12:35:00,36.76,36.8,36.76,36.79,13000.0,22.2535,22.2777,22.2535,22.2716,13000.0
2007-01-19 12:40:00,36.79,36.83,36.79,36.82,18600.0,22.2716,22.2958,22.2716,22.2898,18600.0
2007-01-19 12:45:00,36.83,36.88,36.83,36.87,17100.0,22.2958,22.3261,22.2958,22.32,17100.0
2007-01-19 12:50:00,36.87,36.94,36.87,36.92,19500.0,22.32,22.3624,22.32,22.3503,19500.0
2007-01-19 12:55:00,36.94,36.95,36.92,36.95,13400.0,22.3624,22.3685,22.3503,22.3685,13400.0
2007-01-19 13:00:00,36.95,36.95,36.93,36.93,7800.0,22.3685,22.3685,22.3564,22.3564,7800.0
2007-01-19 13:05:00,36.93,36.94,36.9,36.92,10600.0,22.3564,22.3624,22.3382,22.3503,10600.0
2007-01-19 13:10:00,36.91,36.92,36.88,36.88,9700.0,22.3443,22.3503,22.3261,22.3261,9700.0
2007-01-19 13:15:00,36.87,36.9,36.87,36.88,18600.0,22.32,22.3382,22.32,22.3261,18600.0
2007-01-19 13:20:00,36.88,36.9,36.84,36.84,8200.0,22.3261,22.3382,22.3019,22.3019,8200.0
2007-01-19 13:25:00,36.85,36.86,36.84,36.85,10800.0,22.3079,22.314,22.3019,22.3079,10800.0
2007-01-19 13:30:00,36.85,36.87,36.84,36.84,8400.0,22.3079,22.32,22.3019,22.3019,8400.0
2007-01-19 13:35:00,36.84,36.85,36.8,36.83,25000.0,22.3019,22.3079,22.2777,22.2958,25000.0
2007-01-19 13:40:00,36.83,36.87,36.83,36.87,8800.0,22.2958,22.32,22.2958,22.32,8800.0
2007-01-19 13:45:00,36.88,36.89,36.85,36.87,11800.0,22.3261,22.3322,22.3079,22.32,11800.0
2007-01-19 13:50:00,36.87,36.87,36.86,36.86,11100.0,22.32,22.32,22.314,22.314,11100.0
2007-01-19 13:55:00,36.87,36.87,36.86,36.86,10700.0,22.32,22.32,22.314,22.314,10700.0
2007-01-19 14:00:00,36.86,36.87,36.86,36.86,8500.0,22.314,22.32,22.314,22.314,8500.0
2007-01-19 14:05:00,36.87,36.87,36.82,36.83,16600.0,22.32,22.32,22.2898,22.2958,16600.0
2007-01-19 14:10:00,36.82,36.85,36.82,36.84,12500.0,22.2898,22.3079,22.2898,22.3019,12500.0
2007-01-19 14:15:00,36.84,36.87,36.83,36.86,10000.0,22.3019,22.32,22.2958,22.314,10000.0
2007-01-19 14:20:00,36.87,36.92,36.86,36.91,13600.0,22.32,22.3503,22.314,22.3443,13600.0
2007-01-19 14:25:00,36.92,36.94,36.88,36.93,30200.0,22.3503,22.3624,22.3261,22.3564,30200.0
2007-01-19 14:30:00,36.93,36.93,36.92,36.93,6300.0,22.3564,22.3564,22.3503,22.3564,6300.0
2007-01-19 14:35:00,36.92,36.93,36.88,36.88,10800.0,22.3503,22.3564,22.3261,22.3261,10800.0
2007-01-19 14:40:00,36.88,36.88,36.84,36.86,24600.0,22.3261,22.3261,22.3019,22.314,24600.0
2007-01-19 14:45:00,36.86,36.87,36.85,36.86,10600.0,22.314,22.32,22.3079,22.314,10600.0
2007-01-19 14:50:00,36.87,36.9,36.85,36.89,15300.0,22.32,22.3382,22.3079,22.3322,15300.0
2007-01-19 14:55:00,36.89,36.9,36.88,36.89,14500.0,22.3322,22.3382,22.3261,22.3322,14500.0
2007-01-19 15:00:00,36.89,36.9,36.87,36.9,17600.0,22.3322,22.3382,22.32,22.3382,17600.0
2007-01-19 15:05:00,36.9,36.94,36.89,36.94,17400.0,22.3382,22.3624,22.3322,22.3624,17400.0
2007-01-19 15:10:00,36.94,36.96,36.92,36.93,21100.0,22.3624,22.3745,22.3503,22.3564,21100.0
2007-01-19 15:15:00,36.93,36.97,36.93,36.97,12900.0,22.3564,22.3806,22.3564,22.3806,12900.0
2007-01-19 15:20:00,36.97,36.97,36.95,36.95,16500.0,22.3806,22.3806,22.3685,22.3685,16500.0
2007-01-19 15:25:00,36.94,36.94,36.87,36.88,19200.0,22.3624,22.3624,22.32,22.3261,19200.0
2007-01-19 15:30:00,36.89,36.89,36.88,36.89,14200.0,22.3322,22.3322,22.3261,22.3322,14200.0
2007-01-19 15:35:00,36.89,36.9,36.88,36.89,22600.0,22.3322,22.3382,22.3261,22.3322,22600.0
2007-01-19 15:40:00,36.89,36.93,36.89,36.91,14800.0,22.3322,22.3564,22.3322,22.3443,14800.0
2007-01-19 15:45:00,36.91,36.92,36.89,36.89,18700.0,22.3443,22.3503,22.3322,22.3322,18700.0
2007-01-19 15:50:00,36.9,36.92,36.89,36.91,19600.0,22.3382,22.3503,22.3322,22.3443,19600.0
2007-01-19 15:55:00,36.91,36.92,36.87,36.88,27200.0,22.3443,22.3503,22.32,22.3261,27200.0
2007-01-22 09:30:00,36.88,36.99,36.88,36.92,27600.0,22.3261,22.3927,22.3261,22.3503,27600.0
2007-01-22 09:35:00,36.96,37.02,36.88,36.95,21800.0,22.3745,22.4109,22.3261,22.3685,21800.0
2007-01-22 09:40:00,36.92,37.04,36.91,37.01,19300.0,22.3503,22.423,22.3443,22.4048,19300.0
2007-01-22 09:45:00,37.01,37.08,36.99,37.06,20400.0,22.4048,22.4472,22.3927,22.4351,20400.0
2007-01-22 09:50:00,37.05,37.09,37.02,37.08,25500.0,22.429,22.4532,22.4109,22.4472,25500.0
2007-01-22 09:55:00,37.08,37.11,37.0,37.03,22600.0,22.4472,22.4653,22.3987,22.4169,22600.0
2007-01-22 10:00:00,37.03,37.05,36.96,37.02,29500.0,22.4169,22.429,22.3745,22.4109,29500.0
2007-01-22 10:05:00,37.0,37.03,36.92,36.92,24200.0,22.3987,22.4169,22.3503,22.3503,24200.0
2007-01-22 10:10:00,36.91,36.93,36.89,36.92,24800.0,22.3443,22.3564,22.3322,22.3503,24800.0
2007-01-22 10:15:00,36.91,36.91,36.88,36.89,13900.0,22.3443,22.3443,22.3261,22.3322,13900.0
2007-01-22 10:20:00,36.9,36.92,36.8,36.81,26100.0,22.3382,22.3503,22.2777,22.2837,26100.0
2007-01-22 10:25:00,36.79,36.87,36.78,36.87,15100.0,22.2716,22.32,22.2656,22.32,15100.0
2007-01-22 10:30:00,36.86,36.87,36.81,36.82,25100.0,22.314,22.32,22.2837,22.2898,25100.0
2007-01-22 10:35:00,36.82,36.88,36.81,36.87,10100.0,22.2898,22.3261,22.2837,22.32,10100.0
2007-01-22 10:40:00,36.86,36.9,36.86,36.87,22600.0,22.314,22.3382,22.314,22.32,22600.0
2007-01-22 10:45:00,36.88,36.91,36.84,36.85,40000.0,22.3261,22.3443,22.3019,22.3079,40000.0
2007-01-22 10:50:00,36.85,36.94,36.84,36.94,23900.0,22.3079,22.3624,22.3019,22.3624,23900.0
2007-01-22 10:55:00,36.93,36.98,36.92,36.95,28500.0,22.3564,22.3866,22.3503,22.3685,28500.0
2007-01-22 11:00:00,36.95,36.95,36.89,36.91,26500.0,22.3685,22.3685,22.3322,22.3443,26500.0
2007-01-22 11:05:00,36.91,36.93,36.86,36.86,19300.0,22.3443,22.3564,22.314,22.314,19300.0
2007-01-22 11:10:00,36.86,36.9,36.86,36.9,20000.0,22.314,22.3382,22.314,22.3382,20000.0
2007-01-22 11:15:00,36.89,36.91,36.84,36.86,22400.0,22.3322,22.3443,22.3019,22.314,22400.0
2007-01-22 11:20:00,36.85,36.89,36.83,36.88,18200.0,22.3079,22.3322,22.2958,22.3261,18200.0
2007-01-22 11:25:00,36.88,36.89,36.84,36.85,13300.0,22.3261,22.3322,22.3019,22.3079,13300.0
2007-01-22 11:30:00,36.86,36.86,36.85,36.85,16700.0,22.314,22.314,22.3079,22.3079,16700.0
2007-01-22 11:35:00,36.85,36.9,36.85,36.9,19300.0,22.3079,22.3382,22.3079,22.3382,19300.0
2007-01-22 11:40:00,36.9,36.93,36.87,36.89,15000.0,22.3382,22.3564,22.32,22.3322,15000.0
2007-01-22 11:45:00,36.89,36.9,36.87,36.88,14100.0,22.3322,22.3382,22.32,22.3261,14100.0
2007-01-22 11:50:00,36.89,36.89,36.84,36.87,18300.0,22.3322,22.3322,22.3019,22.32,18300.0
2007-01-22 11:55:00,36.87,36.9,36.87,36.88,13700.0,22.32,22.3382,22.32,22.3261,13700.0
2007-01-22 12:00:00,36.89,36.89,36.88,36.89,8200.0,22.3322,22.3322,22.3261,22.3322,8200.0
2007-01-22 12:05:00,36.88,36.88,36.83,36.85,17800.0,22.3261,22.3261,22.2958,22.3079,17800.0
2007-01-22 12:10:00,36.86,36.91,36.85,36.91,47100.0,22.314,22.3443,22.3079,22.3443,47100.0
2007-01-22 12:15:00,36.91,36.99,36.9,36.98,43100.0,22.3443,22.3927,22.3382,22.3866,43100.0
2007-01-22 12:20:00,36.99,36.99,36.97,36.97,32800.0,22.3927,22.3927,22.3806,22.3806,32800.0
2007-01-22 12:25:00,36.98,36.99,36.97,36.97,13800.0,22.3866,22.3927,22.3806,22.3806,13800.0
2007-01-22 12:30:00,36.98,37.03,36.97,37.02,19300.0,22.3866,22.4169,22.3806,22.4109,19300.0
2007-01-22 12:35:00,37.02,37.03,37.0,37.02,31400.0,22.4109,22.4169,22.3987,22.4109,31400.0
2007-01-22 12:40:00,37.02,37.09,37.02,37.08,23400.0,22.4109,22.4532,22.4109,22.4472,23400.0
2007-01-22 12:45:00,37.09,37.09,37.05,37.06,19700.0,22.4532,22.4532,22.429,22.4351,19700.0
2007-01-22 12:50:00,37.07,37.12,37.06,37.11,47100.0,22.4411,22.4714,22.4351,22.4653,47100.0
2007-01-22 12:55:00,37.1,37.12,37.09,37.1,16300.0,22.4593,22.4714,22.4532,22.4593,16300.0
2007-01-22 13:00:00,37.1,37.11,37.09,37.11,23600.0,22.4593,22.4653,22.4532,22.4653,23600.0
2007-01-22 13:05:00,37.1,37.11,37.08,37.1,22000.0,22.4593,22.4653,22.4472,22.4593,22000.0
2007-01-22 13:10:00,37.1,37.12,37.06,37.06,28200.0,22.4593,22.4714,22.4351,22.4351,28200.0
2007-01-22 13:15:00,37.06,37.11,37.06,37.11,17200.0,22.4351,22.4653,22.4351,22.4653,17200.0
2007-01-22 13:20:00,37.11,37.17,37.1,37.16,17300.0,22.4653,22.5017,22.4593,22.4956,17300.0
2007-01-22 13:25:00,37.15,37.18,37.14,37.18,27300.0,22.4896,22.5077,22.4835,22.5077,27300.0
2007-01-22 13:30:00,37.17,37.23,37.17,37.22,33200.0,22.5017,22.538,22.5017,22.5319,33200.0
2007-01-22 13:35:00,37.22,37.22,37.19,37.2,23000.0,22.5319,22.5319,22.5138,22.5198,23000.0
2007-01-22 13:40:00,37.2,37.25,37.2,37.22,38700.0,22.5198,22.5501,22.5198,22.5319,38700.0
2007-01-22 13:45:00,37.23,37.23,37.19,37.21,34000.0,22.538,22.538,22.5138,22.5259,34000.0
2007-01-22 13:50:00,37.21,37.22,37.2,37.22,20700.0,22.5259,22.5319,22.5198,22.5319,20700.0
2007-01-22 13:55:00,37.22,37.23,37.21,37.22,26700.0,22.5319,22.538,22.5259,22.5319,26700.0
2007-01-22 14:00:00,37.22,37.28,37.19,37.27,59300.0,22.5319,22.5683,22.5138,22.5622,59300.0
2007-01-22 14:05:00,37.27,37.32,37.27,37.31,59000.0,22.5622,22.5925,22.5622,22.5864,59000.0
2007-01-22 14:10:00,37.3,37.35,37.3,37.33,35300.0,22.5804,22.6106,22.5804,22.5985,35300.0
2007-01-22 14:15:00,37.33,37.33,37.31,37.32,19200.0,22.5985,22.5985,22.5864,22.5925,19200.0
2007-01-22 14:20:00,37.31,37.35,37.3,37.34,17700.0,22.5864,22.6106,22.5804,22.6046,17700.0
2007-01-22 14:25:00,37.35,37.37,37.34,37.36,26300.0,22.6106,22.6227,22.6046,22.6167,26300.0
2007-01-22 14:30:00,37.36,37.36,37.3,37.31,39200.0,22.6167,22.6167,22.5804,22.5864,39200.0
2007-01-22 14:35:00,37.3,37.32,37.28,37.3,101600.0,22.5804,22.5925,22.5683,22.5804,101600.0
2007-01-22 14:40:00,37.29,37.4,37.29,37.4,62900.0,22.5743,22.6409,22.5743,22.6409,62900.0
2007-01-22 14:45:00,37.4,37.41,37.39,37.41,31300.0,22.6409,22.6469,22.6348,22.6469,31300.0
2007-01-22 14:50:00,37.41,37.44,37.38,37.42,74600.0,22.6469,22.6651,22.6288,22.653,74600.0
2007-01-22 14:55:00,37.42,37.42,37.39,37.39,18900.0,22.653,22.653,22.6348,22.6348,18900.0
2007-01-22 15:00:00,37.4,37.44,37.34,37.44,124800.0,22.6409,22.6651,22.6046,22.6651,124800.0
2007-01-22 15:05:00,37.44,37.47,37.42,37.46,40400.0,22.6651,22.6833,22.653,22.6772,40400.0
2007-01-22 15:10:00,37.46,37.48,37.39,37.4,88800.0,22.6772,22.6893,22.6348,22.6409,88800.0
2007-01-22 15:15:00,37.4,37.42,37.39,37.39,124100.0,22.6409,22.653,22.6348,22.6348,124100.0
2007-01-22 15:20:00,37.39,37.4,37.37,37.39,42700.0,22.6348,22.6409,22.6227,22.6348,42700.0
2007-01-22 15:25:00,37.4,37.4,37.38,37.39,16800.0,22.6409,22.6409,22.6288,22.6348,16800.0
2007-01-22 15:30:00,37.38,37.4,37.33,37.39,66200.0,22.6288,22.6409,22.5985,22.6348,66200.0
2007-01-22 15:35:00,37.39,37.41,37.37,37.39,118900.0,22.6348,22.6469,22.6227,22.6348,118900.0
2007-01-22 15:40:00,37.39,37.4,37.38,37.4,69300.0,22.6348,22.6409,22.6288,22.6409,69300.0
2007-01-22 15:45:00,37.4,37.4,37.39,37.39,65400.0,22.6409,22.6409,22.6348,22.6348,65400.0
2007-01-22 15:50:00,37.4,37.42,37.39,37.41,72500.0,22.6409,22.653,22.6348,22.6469,72500.0
2007-01-22 15:55:00,37.4,37.42,37.35,37.38,83800.0,22.6409,22.653,22.6106,22.6288,83800.0
2007-01-23 09:30:00,37.35,37.36,37.28,37.33,43200.0,22.6106,22.6167,22.5683,22.5985,43200.0
2007-01-23 09:35:00,37.34,37.38,37.33,37.35,25800.0,22.6046,22.6288,22.5985,22.6106,25800.0
2007-01-23 09:40:00,37.36,37.37,37.31,37.34,43100.0,22.6167,22.6227,22.5864,22.6046,43100.0
2007-01-23 09:45:00,37.34,37.36,37.31,37.35,27100.0,22.6046,22.6167,22.5864,22.6106,27100.0
2007-01-23 09:50:00,37.35,37.38,37.33,37.37,33800.0,22.6106,22.6288,22.5985,22.6227,33800.0
2007-01-23 09:55:00,37.36,37.5,37.34,37.49,54500.0,22.6167,22.7014,22.6046,22.6954,54500.0
2007-01-23 10:00:00,37.49,37.49,37.41,37.41,27200.0,22.6954,22.6954,22.6469,22.6469,27200.0
2007-01-23 10:05:00,37.41,37.45,37.4,37.43,29200.0,22.6469,22.6712,22.6409,22.6591,29200.0
2007-01-23 10:10:00,37.44,37.5,37.38,37.41,50400.0,22.6651,22.7014,22.6288,22.6469,50400.0
2007-01-23 10:15:00,37.4,37.46,37.38,37.46,37600.0,22.6409,22.6772,22.6288,22.6772,37600.0
2007-01-23 10:20:00,37.47,37.49,37.43,37.47,32000.0,22.6833,22.6954,22.6591,22.6833,32000.0
2007-01-23 10:25:00,37.48,37.48,37.43,37.48,33000.0,22.6893,22.6893,22.6591,22.6893,33000.0
2007-01-23 10:30:00,37.47,37.48,37.45,37.48,43000.0,22.6833,22.6893,22.6712,22.6893,43000.0
2007-01-23 10:35:00,37.49,37.53,37.47,37.52,35400.0,22.6954,22.7196,22.6833,22.7135,35400.0
2007-01-23 10:40:00,37.51,37.53,37.5,37.5,12400.0,22.7075,22.7196,22.7014,22.7014,12400.0
2007-01-23 10:45:00,37.5,37.5,37.45,37.45,52400.0,22.7014,22.7014,22.6712,22.6712,52400.0
2007-01-23 10:50:00,37.45,37.5,37.45,37.5,49900.0,22.6712,22.7014,22.6712,22.7014,49900.0
2007-01-23 10:55:00,37.49,37.52,37.48,37.48,26500.0,22.6954,22.7135,22.6893,22.6893,26500.0
2007-01-23 11:00:00,37.48,37.58,37.48,37.56,32400.0,22.6893,22.7499,22.6893,22.7378,32400.0
2007-01-23 11:05:00,37.56,37.57,37.54,37.57,17800.0,22.7378,22.7438,22.7256,22.7438,17800.0
2007-01-23 11:10:00,37.57,37.65,37.56,37.65,40800.0,22.7438,22.7922,22.7378,22.7922,40800.0
2007-01-23 11:15:00,37.65,37.68,37.65,37.66,41500.0,22.7922,22.8104,22.7922,22.7983,41500.0
2007-01-23 11:20:00,37.66,37.7,37.65,37.68,23800.0,22.7983,22.8225,22.7922,22.8104,23800.0
2007-01-23 11:25:00,37.68,37.73,37.66,37.72,27800.0,22.8104,22.8407,22.7983,22.8346,27800.0
2007-01-23 11:30:00,37.73,37.74,37.68,37.69,43800.0,22.8407,22.8467,22.8104,22.8165,43800.0
2007-01-23 11:35:00,37.7,37.7,37.67,37.69,18500.0,22.8225,22.8225,22.8043,22.8165,18500.0
2007-01-23 11:40:00,37.69,37.72,37.69,37.7,24700.0,22.8165,22.8346,22.8165,22.8225,24700.0
2007-01-23 11:45:00,37.71,37.75,37.7,37.71,29900.0,22.8286,22.8528,22.8225,22.8286,29900.0
2007-01-23 11:50:00,37.71,37.72,37.68,37.71,23600.0,22.8286,22.8346,22.8104,22.8286,23600.0
2007-01-23 11:55:00,37.71,37.74,37.71,37.72,18400.0,22.8286,22.8467,22.8286,22.8346,18400.0
2007-01-23 12:00:00,37.72,37.74,37.7,37.72,27100.0,22.8346,22.8467,22.8225,22.8346,27100.0
2007-01-23 12:05:00,37.72,37.73,37.69,37.69,11800.0,22.8346,22.8407,22.8165,22.8165,11800.0
2007-01-23 12:10:00,37.69,37.71,37.69,37.7,16200.0,22.8165,22.8286,22.8165,22.8225,16200.0
2007-01-23 12:15:00,37.7,37.71,37.66,37.66,15900.0,22.8225,22.8286,22.7983,22.7983,15900.0
2007-01-23 12:20:00,37.66,37.67,37.65,37.65,7400.0,22.7983,22.8043,22.7922,22.7922,7400.0
2007-01-23 12:25:00,37.65,37.71,37.65,37.71,26100.0,22.7922,22.8286,22.7922,22.8286,26100.0
2007-01-23 12:30:00,37.7,37.73,37.69,37.73,26400.0,22.8225,22.8407,22.8165,22.8407,26400.0
2007-01-23 12:35:00,37.73,37.74,37.69,37.7,17900.0,22.8407,22.8467,22.8165,22.8225,17900.0
2007-01-23 12:40:00,37.71,37.73,37.69,37.72,17300.0,22.8286,22.8407,22.8165,22.8346,17300.0
2007-01-23 12:45:00,37.71,37.78,37.7,37.77,23900.0,22.8286,22.8709,22.8225,22.8649,23900.0
2007-01-23 12:50:00,37.77,37.79,37.74,37.75,20600.0,22.8649,22.877,22.8467,22.8528,20600.0
2007-01-23 12:55:00,37.75,37.78,37.74,37.77,32200.0,22.8528,22.8709,22.8467,22.8649,32200.0
2007-01-23 13:00:00,37.77,37.79,37.74,37.76,40900.0,22.8649,22.877,22.8467,22.8588,40900.0
2007-01-23 13:05:00,37.76,37.76,37.66,37.67,66800.0,22.8588,22.8588,22.7983,22.8043,66800.0
2007-01-23 13:10:00,37.68,37.71,37.68,37.69,27600.0,22.8104,22.8286,22.8104,22.8165,27600.0
2007-01-23 13:15:00,37.69,37.69,37.65,37.69,24900.0,22.8165,22.8165,22.7922,22.8165,24900.0
2007-01-23 13:20:00,37.69,37.69,37.67,37.67,15900.0,22.8165,22.8165,22.8043,22.8043,15900.0
2007-01-23 13:25:00,37.67,37.68,37.58,37.59,56900.0,22.8043,22.8104,22.7499,22.7559,56900.0
2007-01-23 13:30:00,37.59,37.63,37.58,37.6,29200.0,22.7559,22.7801,22.7499,22.762,29200.0
2007-01-23 13:35:00,37.59,37.6,37.56,37.57,31900.0,22.7559,22.762,22.7378,22.7438,31900.0
2007-01-23 13:40:00,37.56,37.6,37.56,37.59,18700.0,22.7378,22.762,22.7378,22.7559,18700.0
2007-01-23 13:45:00,37.59,37.65,37.59,37.63,23400.0,22.7559,22.7922,22.7559,22.7801,23400.0
2007-01-23 13:50:00,37.62,37.64,37.6,37.61,16600.0,22.7741,22.7862,22.762,22.768,16600.0
2007-01-23 13:55:00,37.6,37.6,37.53,37.54,35100.0,22.762,22.762,22.7196,22.7256,35100.0
2007-01-23 14:00:00,37.54,37.54,37.51,37.54,27300.0,22.7256,22.7256,22.7075,22.7256,27300.0
2007-01-23 14:05:00,37.53,37.54,37.49,37.49,17200.0,22.7196,22.7256,22.6954,22.6954,17200.0
2007-01-23 14:10:00,37.49,37.51,37.46,37.46,14900.0,22.6954,22.7075,22.6772,22.6772,14900.0
2007-01-23 14:15:00,37.46,37.5,37.45,37.46,18500.0,22.6772,22.7014,22.6712,22.6772,18500.0
2007-01-23 14:20:00,37.46,37.47,37.44,37.44,23800.0,22.6772,22.6833,22.6651,22.6651,23800.0
2007-01-23 14:25:00,37.43,37.44,37.42,37.43,11000.0,22.6591,22.6651,22.653,22.6591,11000.0
2007-01-23 14:30:00,37.43,37.46,37.41,37.44,38300.0,22.6591,22.6772,22.6469,22.6651,38300.0
2007-01-23 14:35:00,37.45,37.48,37.44,37.47,30000.0,22.6712,22.6893,22.6651,22.6833,30000.0
2007-01-23 14:40:00,37.48,37.51,37.44,37.44,41300.0,22.6893,22.7075,22.6651,22.6651,41300.0
2007-01-23 14:45:00,37.44,37.53,37.41,37.52,33100.0,22.6651,22.7196,22.6469,22.7135,33100.0
2007-01-23 14:50:00,37.53,37.53,37.48,37.5,29700.0,22.7196,22.7196,22.6893,22.7014,29700.0
2007-01-23 14:55:00,37.5,37.57,37.5,37.56,55700.0,22.7014,22.7438,22.7014,22.7378,55700.0
2007-01-23 15:00:00,37.57,37.59,37.55,37.58,35900.0,22.7438,22.7559,22.7317,22.7499,35900.0
2007-01-23 15:05:00,37.59,37.62,37.59,37.6,56700.0,22.7559,22.7741,22.7559,22.762,56700.0
2007-01-23 15:10:00,37.6,37.64,37.59,37.6,44900.0,22.762,22.7862,22.7559,22.762,44900.0
2007-01-23 15:15:00,37.6,37.66,37.59,37.66,32900.0,22.762,22.7983,22.7559,22.7983,32900.0
2007-01-23 15:20:00,37.66,37.66,37.61,37.63,39500.0,22.7983,22.7983,22.768,22.7801,39500.0
2007-01-23 15:25:00,37.63,37.66,37.63,37.64,37200.0,22.7801,22.7983,22.7801,22.7862,37200.0
2007-01-23 15:30:00,37.65,37.67,37.63,37.66,38700.0,22.7922,22.8043,22.7801,22.7983,38700.0
2007-01-23 15:35:00,37.66,37.7,37.63,37.65,49800.0,22.7983,22.8225,22.7801,22.7922,49800.0
2007-01-23 15:40:00,37.65,37.65,37.6,37.63,64000.0,22.7922,22.7922,22.762,22.7801,64000.0
2007-01-23 15:45:00,37.64,37.65,37.58,37.63,55300.0,22.7862,22.7922,22.7499,22.7801,55300.0
2007-01-23 15:50:00,37.63,37.69,37.6,37.66,44000.0,22.7801,22.8165,22.762,22.7983,44000.0
2007-01-23 15:55:00,37.66,37.67,37.59,37.6,67400.0,22.7983,22.8043,22.7559,22.762,67400.0
2007-01-24 09:30:00,37.62,37.84,37.62,37.78,34700.0,22.7741,22.9073,22.7741,22.8709,34700.0
2007-01-24 09:35:00,37.77,37.8,37.7,37.76,24400.0,22.8649,22.883,22.8225,22.8588,24400.0
2007-01-24 09:40:00,37.76,37.84,37.76,37.84,27900.0,22.8588,22.9073,22.8588,22.9073,27900.0
2007-01-24 09:45:00,37.84,37.87,37.83,37.86,19900.0,22.9073,22.9254,22.9012,22.9194,19900.0
2007-01-24 09:50:00,37.87,37.94,37.84,37.94,34800.0,22.9254,22.9678,22.9073,22.9678,34800.0
2007-01-24 09:55:00,37.92,37.94,37.89,37.91,23300.0,22.9557,22.9678,22.9375,22.9496,23300.0
2007-01-24 10:00:00,37.92,37.93,37.89,37.9,24100.0,22.9557,22.9617,22.9375,22.9436,24100.0
2007-01-24 10:05:00,37.9,37.9,37.83,37.88,39800.0,22.9436,22.9436,22.9012,22.9315,39800.0
2007-01-24 10:10:00,37.88,37.88,37.82,37.82,15000.0,22.9315,22.9315,22.8952,22.8952,15000.0
2007-01-24 10:15:00,37.83,37.85,37.82,37.84,13800.0,22.9012,22.9133,22.8952,22.9073,13800.0
2007-01-24 10:20:00,37.84,37.84,37.78,37.78,30400.0,22.9073,22.9073,22.8709,22.8709,30400.0
2007-01-24 10:25:00,37.78,37.82,37.72,37.72,26500.0,22.8709,22.8952,22.8346,22.8346,26500.0
2007-01-24 10:30:00,37.72,37.78,37.7,37.78,35600.0,22.8346,22.8709,22.8225,22.8709,35600.0
2007-01-24 10:35:00,37.79,37.8,37.72,37.72,19900.0,22.877,22.883,22.8346,22.8346,19900.0
2007-01-24 10:40:00,37.72,37.73,37.67,37.68,19800.0,22.8346,22.8407,22.8043,22.8104,19800.0
2007-01-24 10:45:00,37.69,37.72,37.66,37.71,26600.0,22.8165,22.8346,22.7983,22.8286,26600.0
2007-01-24 10:50:00,37.73,37.73,37.71,37.73,16100.0,22.8407,22.8407,22.8286,22.8407,16100.0
2007-01-24 10:55:00,37.73,37.8,37.73,37.79,22200.0,22.8407,22.883,22.8407,22.877,22200.0
2007-01-24 11:00:00,37.79,37.85,37.79,37.85,19200.0,22.877,22.9133,22.877,22.9133,19200.0
2007-01-24 11:05:00,37.85,37.88,37.84,37.84,16500.0,22.9133,22.9315,22.9073,22.9073,16500.0
2007-01-24 11:10:00,37.85,37.87,37.84,37.86,24300.0,22.9133,22.9254,22.9073,22.9194,24300.0
2007-01-24 11:15:00,37.84,37.87,37.84,37.86,11100.0,22.9073,22.9254,22.9073,22.9194,11100.0
2007-01-24 11:20:00,37.87,37.91,37.86,37.89,31300.0,22.9254,22.9496,22.9194,22.9375,31300.0
2007-01-24 11:25:00,37.89,37.91,37.89,37.9,14500.0,22.9375,22.9496,22.9375,22.9436,14500.0
2007-01-24 11:30:00,37.9,37.97,37.9,37.96,45200.0,22.9436,22.986,22.9436,22.9799,45200.0
2007-01-24 11:35:00,37.96,37.97,37.94,37.95,20400.0,22.9799,22.986,22.9678,22.9738,20400.0
2007-01-24 11:40:00,37.94,37.98,37.94,37.96,35800.0,22.9678,22.992,22.9678,22.9799,35800.0
2007-01-24 11:45:00,37.97,37.97,37.94,37.95,29700.0,22.986,22.986,22.9678,22.9738,29700.0
2007-01-24 11:50:00,37.95,37.96,37.9,37.93,28300.0,22.9738,22.9799,22.9436,22.9617,28300.0
2007-01-24 11:55:00,37.92,37.92,37.9,37.91,15300.0,22.9557,22.9557,22.9436,22.9496,15300.0
2007-01-24 12:00:00,37.91,37.93,37.9,37.9,29200.0,22.9496,22.9617,22.9436,22.9436,29200.0
2007-01-24 12:05:00,37.91,37.92,37.89,37.91,22600.0,22.9496,22.9557,22.9375,22.9496,22600.0
2007-01-24 12:10:00,37.91,37.92,37.87,37.89,17000.0,22.9496,22.9557,22.9254,22.9375,17000.0
2007-01-24 12:15:00,37.89,37.9,37.87,37.88,10200.0,22.9375,22.9436,22.9254,22.9315,10200.0
2007-01-24 12:20:00,37.88,37.88,37.83,37.85,16400.0,22.9315,22.9315,22.9012,22.9133,16400.0
2007-01-24 12:25:00,37.86,37.86,37.83,37.83,12300.0,22.9194,22.9194,22.9012,22.9012,12300.0
2007-01-24 12:30:00,37.83,37.84,37.81,37.82,8800.0,22.9012,22.9073,22.8891,22.8952,8800.0
2007-01-24 12:35:00,37.83,37.85,37.82,37.84,8100.0,22.9012,22.9133,22.8952,22.9073,8100.0
2007-01-24 12:40:00,37.84,37.85,37.81,37.81,20800.0,22.9073,22.9133,22.8891,22.8891,20800.0
2007-01-24 12:45:00,37.82,37.85,37.8,37.83,21900.0,22.8952,22.9133,22.883,22.9012,21900.0
2007-01-24 12:50:00,37.84,37.85,37.81,37.83,11300.0,22.9073,22.9133,22.8891,22.9012,11300.0
2007-01-24 12:55:00,37.82,37.84,37.81,37.82,8000.0,22.8952,22.9073,22.8891,22.8952,8000.0
2007-01-24 13:00:00,37.82,37.86,37.82,37.85,26200.0,22.8952,22.9194,22.8952,22.9133,26200.0
2007-01-24 13:05:00,37.85,37.86,37.83,37.84,25800.0,22.9133,22.9194,22.9012,22.9073,25800.0
2007-01-24 13:10:00,37.84,37.89,37.84,37.89,12200.0,22.9073,22.9375,22.9073,22.9375,12200.0
2007-01-24 13:15:00,37.9,37.94,37.88,37.92,25200.0,22.9436,22.9678,22.9315,22.9557,25200.0
2007-01-24 13:20:00,37.93,37.95,37.91,37.92,37400.0,22.9617,22.9738,22.9496,22.9557,37400.0
2007-01-24 13:25:00,37.91,37.91,37.88,37.88,13700.0,22.9496,22.9496,22.9315,22.9315,13700.0
2007-01-24 13:30:00,37.88,37.9,37.88,37.88,14000.0,22.9315,22.9436,22.9315,22.9315,14000.0
2007-01-24 13:35:00,37.89,37.93,37.89,37.92,19400.0,22.9375,22.9617,22.9375,22.9557,19400.0
2007-01-24 13:40:00,37.93,37.94,37.92,37.92,18400.0,22.9617,22.9678,22.9557,22.9557,18400.0
2007-01-24 13:45:00,37.92,37.94,37.91,37.92,17500.0,22.9557,22.9678,22.9496,22.9557,17500.0
2007-01-24 13:50:00,37.91,37.94,37.91,37.92,14500.0,22.9496,22.9678,22.9496,22.9557,14500.0
2007-01-24 13:55:00,37.92,37.99,37.92,37.96,37300.0,22.9557,22.9981,22.9557,22.9799,37300.0
2007-01-24 14:00:00,37.96,37.98,37.94,37.95,15300.0,22.9799,22.992,22.9678,22.9738,15300.0
2007-01-24 14:05:00,37.95,37.96,37.89,37.89,31900.0,22.9738,22.9799,22.9375,22.9375,31900.0
2007-01-24 14:10:00,37.9,37.92,37.87,37.89,15900.0,22.9436,22.9557,22.9254,22.9375,15900.0
2007-01-24 14:15:00,37.89,37.89,37.85,37.85,12800.0,22.9375,22.9375,22.9133,22.9133,12800.0
2007-01-24 14:20:00,37.85,37.87,37.8,37.83,23300.0,22.9133,22.9254,22.883,22.9012,23300.0
2007-01-24 14:25:00,37.82,37.85,37.81,37.83,15900.0,22.8952,22.9133,22.8891,22.9012,15900.0
2007-01-24 14:30:00,37.85,37.88,37.84,37.88,18800.0,22.9133,22.9315,22.9073,22.9315,18800.0
2007-01-24 14:35:00,37.87,37.89,37.87,37.87,16200.0,22.9254,22.9375,22.9254,22.9254,16200.0
2007-01-24 14:40:00,37.87,37.9,37.83,37.87,44600.0,22.9254,22.9436,22.9012,22.9254,44600.0
2007-01-24 14:45:00,37.86,37.89,37.85,37.85,21600.0,22.9194,22.9375,22.9133,22.9133,21600.0
2007-01-24 14:50:00,37.87,37.89,37.86,37.88,16700.0,22.9254,22.9375,22.9194,22.9315,16700.0
2007-01-24 14:55:00,37.88,37.9,37.84,37.86,40600.0,22.9315,22.9436,22.9073,22.9194,40600.0
2007-01-24 15:00:00,37.86,37.87,37.84,37.86,23900.0,22.9194,22.9254,22.9073,22.9194,23900.0
2007-01-24 15:05:00,37.86,37.87,37.84,37.84,18900.0,22.9194,22.9254,22.9073,22.9073,18900.0
2007-01-24 15:10:00,37.84,37.85,37.79,37.79,71600.0,22.9073,22.9133,22.877,22.877,71600.0
2007-01-24 15:15:00,37.79,37.81,37.79,37.79,37000.0,22.877,22.8891,22.877,22.877,37000.0
2007-01-24 15:20:00,37.8,37.8,37.78,37.79,19100.0,22.883,22.883,22.8709,22.877,19100.0
2007-01-24 15:25:00,37.8,37.81,37.79,37.79,20300.0,22.883,22.8891,22.877,22.877,20300.0
2007-01-24 15:30:00,37.79,37.82,37.78,37.8,37000.0,22.877,22.8952,22.8709,22.883,37000.0
2007-01-24 15:35:00,37.8,37.84,37.78,37.82,21200.0,22.883,22.9073,22.8709,22.8952,21200.0
2007-01-24 15:40:00,37.83,37.85,37.83,37.83,28500.0,22.9012,22.9133,22.9012,22.9012,28500.0
2007-01-24 15:45:00,37.85,37.85,37.82,37.83,29700.0,22.9133,22.9133,22.8952,22.9012,29700.0
2007-01-24 15:50:00,37.83,37.84,37.77,37.79,34800.0,22.9012,22.9073,22.8649,22.877,34800.0
2007-01-24 15:55:00,37.79,37.81,37.78,37.79,34800.0,22.877,22.8891,22.8709,22.877,34800.0
2007-01-25 09:30:00,37.72,37.88,37.72,37.87,65600.0,22.8346,22.9315,22.8346,22.9254,65600.0
2007-01-25 09:35:00,37.87,37.89,37.55,37.57,48300.0,22.9254,22.9375,22.7317,22.7438,48300.0
2007-01-25 09:40:00,37.56,37.66,37.44,37.44,32100.0,22.7378,22.7983,22.6651,22.6651,32100.0
2007-01-25 09:45:00,37.45,37.52,37.39,37.48,22600.0,22.6712,22.7135,22.6348,22.6893,22600.0
2007-01-25 09:50:00,37.47,37.59,37.39,37.46,45500.0,22.6833,22.7559,22.6348,22.6772,45500.0
2007-01-25 09:55:00,37.44,37.55,37.43,37.46,40700.0,22.6651,22.7317,22.6591,22.6772,40700.0
2007-01-25 10:00:00,37.47,37.52,37.43,37.43,16000.0,22.6833,22.7135,22.6591,22.6591,16000.0
2007-01-25 10:05:00,37.43,37.47,37.4,37.47,23800.0,22.6591,22.6833,22.6409,22.6833,23800.0
2007-01-25 10:10:00,37.47,37.47,37.41,37.41,15200.0,22.6833,22.6833,22.6469,22.6469,15200.0
2007-01-25 10:15:00,37.4,37.43,37.37,37.4,38100.0,22.6409,22.6591,22.6227,22.6409,38100.0
2007-01-25 10:20:00,37.38,37.44,37.34,37.34,35400.0,22.6288,22.6651,22.6046,22.6046,35400.0
2007-01-25 10:25:00,37.35,37.38,37.3,37.34,26700.0,22.6106,22.6288,22.5804,22.6046,26700.0
2007-01-25 10:30:00,37.34,37.44,37.34,37.38,31900.0,22.6046,22.6651,22.6046,22.6288,31900.0
2007-01-25 10:35:00,37.38,37.4,37.3,37.34,23700.0,22.6288,22.6409,22.5804,22.6046,23700.0
2007-01-25 10:40:00,37.34,37.38,37.28,37.35,31400.0,22.6046,22.6288,22.5683,22.6106,31400.0
2007-01-25 10:45:00,37.36,37.36,37.29,37.31,16300.0,22.6167,22.6167,22.5743,22.5864,16300.0
2007-01-25 10:50:00,37.32,37.38,37.31,37.34,42700.0,22.5925,22.6288,22.5864,22.6046,42700.0
2007-01-25 10:55:00,37.34,37.37,37.33,37.35,11900.0,22.6046,22.6227,22.5985,22.6106,11900.0
2007-01-25 11:00:00,37.33,37.4,37.32,37.33,28100.0,22.5985,22.6409,22.5925,22.5985,28100.0
2007-01-25 11:05:00,37.34,37.38,37.32,37.34,16700.0,22.6046,22.6288,22.5925,22.6046,16700.0
2007-01-25 11:10:00,37.34,37.42,37.34,37.38,20200.0,22.6046,22.653,22.6046,22.6288,20200.0
2007-01-25 11:15:00,37.38,37.4,37.34,37.37,42600.0,22.6288,22.6409,22.6046,22.6227,42600.0
2007-01-25 11:20:00,37.39,37.46,37.39,37.45,51400.0,22.6348,22.6772,22.6348,22.6712,51400.0
2007-01-25 11:25:00,37.46,37.5,37.43,37.44,11600.0,22.6772,22.7014,22.6591,22.6651,11600.0
2007-01-25 11:30:00,37.44,37.49,37.41,37.42,44600.0,22.6651,22.6954,22.6469,22.653,44600.0
2007-01-25 11:35:00,37.43,37.43,37.38,37.43,19000.0,22.6591,22.6591,22.6288,22.6591,19000.0
2007-01-25 11:40:00,37.42,37.48,37.41,37.41,27300.0,22.653,22.6893,22.6469,22.6469,27300.0
2007-01-25 11:45:00,37.41,37.44,37.41,37.42,8400.0,22.6469,22.6651,22.6469,22.653,8400.0
2007-01-25 11:50:00,37.4,37.44,37.4,37.43,29900.0,22.6409,22.6651,22.6409,22.6591,29900.0
2007-01-25 11:55:00,37.44,37.46,37.42,37.42,31900.0,22.6651,22.6772,22.653,22.653,31900.0
2007-01-25 12:00:00,37.43,37.43,37.38,37.39,11400.0,22.6591,22.6591,22.6288,22.6348,11400.0
2007-01-25 12:05:00,37.38,37.4,37.34,37.37,30400.0,22.6288,22.6409,22.6046,22.6227,30400.0
2007-01-25 12:10:00,37.39,37.39,37.28,37.29,22400.0,22.6348,22.6348,22.5683,22.5743,22400.0
2007-01-25 12:15:00,37.28,37.32,37.22,37.32,20900.0,22.5683,22.5925,22.5319,22.5925,20900.0
2007-01-25 12:20:00,37.33,37.35,37.31,37.35,10100.0,22.5985,22.6106,22.5864,22.6106,10100.0
2007-01-25 12:25:00,37.35,37.36,37.31,37.31,8700.0,22.6106,22.6167,22.5864,22.5864,8700.0
2007-01-25 12:30:00,37.32,37.4,37.31,37.36,55800.0,22.5925,22.6409,22.5864,22.6167,55800.0
2007-01-25 12:35:00,37.34,37.35,37.28,37.32,30900.0,22.6046,22.6106,22.5683,22.5925,30900.0
2007-01-25 12:40:00,37.32,37.32,37.3,37.3,11500.0,22.5925,22.5925,22.5804,22.5804,11500.0
2007-01-25 12:45:00,37.31,37.31,37.28,37.29,9900.0,22.5864,22.5864,22.5683,22.5743,9900.0
2007-01-25 12:50:00,37.29,37.29,37.24,37.28,15600.0,22.5743,22.5743,22.544,22.5683,15600.0
2007-01-25 12:55:00,37.28,37.28,37.25,37.25,8200.0,22.5683,22.5683,22.5501,22.5501,8200.0
2007-01-25 13:00:00,37.25,37.27,37.23,37.26,17400.0,22.5501,22.5622,22.538,22.5561,17400.0
2007-01-25 13:05:00,37.26,37.28,37.25,37.27,9500.0,22.5561,22.5683,22.5501,22.5622,9500.0
2007-01-25 13:10:00,37.27,37.3,37.24,37.29,15200.0,22.5622,22.5804,22.544,22.5743,15200.0
2007-01-25 13:15:00,37.29,37.3,37.26,37.27,15300.0,22.5743,22.5804,22.5561,22.5622,15300.0
2007-01-25 13:20:00,37.27,37.29,37.25,37.29,10800.0,22.5622,22.5743,22.5501,22.5743,10800.0
2007-01-25 13:25:00,37.3,37.32,37.28,37.32,14200.0,22.5804,22.5925,22.5683,22.5925,14200.0
2007-01-25 13:30:00,37.3,37.34,37.29,37.32,30700.0,22.5804,22.6046,22.5743,22.5925,30700.0
2007-01-25 13:35:00,37.31,37.31,37.26,37.28,22100.0,22.5864,22.5864,22.5561,22.5683,22100.0
2007-01-25 13:40:00,37.29,37.29,37.25,37.26,20700.0,22.5743,22.5743,22.5501,22.5561,20700.0
2007-01-25 13:45:00,37.26,37.28,37.24,37.27,37100.0,22.5561,22.5683,22.544,22.5622,37100.0
2007-01-25 13:50:00,37.26,37.3,37.26,37.3,20300.0,22.5561,22.5804,22.5561,22.5804,20300.0
2007-01-25 13:55:00,37.28,37.3,37.21,37.21,25500.0,22.5683,22.5804,22.5259,22.5259,25500.0
2007-01-25 14:00:00,37.21,37.21,37.15,37.16,25600.0,22.5259,22.5259,22.4896,22.4956,25600.0
2007-01-25 14:05:00,37.17,37.23,37.16,37.22,12700.0,22.5017,22.538,22.4956,22.5319,12700.0
2007-01-25 14:10:00,37.22,37.24,37.21,37.22,9700.0,22.5319,22.544,22.5259,22.5319,9700.0
2007-01-25 14:15:00,37.22,37.22,37.13,37.14,24900.0,22.5319,22.5319,22.4774,22.4835,24900.0
2007-01-25 14:20:00,37.14,37.15,37.11,37.13,14100.0,22.4835,22.4896,22.4653,22.4774,14100.0
2007-01-25 14:25:00,37.14,37.14,37.09,37.09,21400.0,22.4835,22.4835,22.4532,22.4532,21400.0
2007-01-25 14:30:00,37.1,37.14,37.08,37.11,35100.0,22.4593,22.4835,22.4472,22.4653,35100.0
2007-01-25 14:35:00,37.13,37.16,37.1,37.15,21900.0,22.4774,22.4956,22.4593,22.4896,21900.0
2007-01-25 14:40:00,37.15,37.16,37.1,37.13,27300.0,22.4896,22.4956,22.4593,22.4774,27300.0
2007-01-25 14:45:00,37.13,37.13,37.05,37.06,28600.0,22.4774,22.4774,22.429,22.4351,28600.0
2007-01-25 14:50:00,37.06,37.13,37.05,37.1,38700.0,22.4351,22.4774,22.429,22.4593,38700.0
2007-01-25 14:55:00,37.1,37.15,37.08,37.14,23400.0,22.4593,22.4896,22.4472,22.4835,23400.0
2007-01-25 15:00:00,37.13,37.13,37.09,37.12,32900.0,22.4774,22.4774,22.4532,22.4714,32900.0
2007-01-25 15:05:00,37.11,37.11,37.05,37.08,40000.0,22.4653,22.4653,22.429,22.4472,40000.0
2007-01-25 15:10:00,37.08,37.15,37.07,37.13,41600.0,22.4472,22.4896,22.4411,22.4774,41600.0
2007-01-25 15:15:00,37.13,37.16,37.13,37.16,33100.0,22.4774,22.4956,22.4774,22.4956,33100.0
2007-01-25 15:20:00,37.16,37.18,37.13,37.13,49500.0,22.4956,22.5077,22.4774,22.4774,49500.0
2007-01-25 15:25:00,37.15,37.18,37.14,37.14,33800.0,22.4896,22.5077,22.4835,22.4835,33800.0
2007-01-25 15:30:00,37.14,37.14,37.09,37.1,39900.0,22.4835,22.4835,22.4532,22.4593,39900.0
2007-01-25 15:35:00,37.1,37.15,37.1,37.14,29500.0,22.4593,22.4896,22.4593,22.4835,29500.0
2007-01-25 15:40:00,37.15,37.22,37.12,37.18,68700.0,22.4896,22.5319,22.4714,22.5077,68700.0
2007-01-25 15:45:00,37.17,37.18,37.13,37.15,46900.0,22.5017,22.5077,22.4774,22.4896,46900.0
2007-01-25 15:50:00,37.15,37.15,37.08,37.11,62700.0,22.4896,22.4896,22.4472,22.4653,62700.0
2007-01-25 15:55:00,37.11,37.16,37.1,37.14,91500.0,22.4653,22.4956,22.4593,22.4835,91500.0
2007-01-26 09:30:00,37.1,37.28,37.1,37.24,45600.0,22.4593,22.5683,22.4593,22.544,45600.0
2007-01-26 09:35:00,37.21,37.25,37.02,37.03,72600.0,22.5259,22.5501,22.4109,22.4169,72600.0
2007-01-26 09:40:00,37.04,37.06,37.02,37.04,16100.0,22.423,22.4351,22.4109,22.423,16100.0
2007-01-26 09:45:00,37.04,37.14,37.03,37.14,32600.0,22.423,22.4835,22.4169,22.4835,32600.0
2007-01-26 09:50:00,37.15,37.15,37.04,37.05,16300.0,22.4896,22.4896,22.423,22.429,16300.0
2007-01-26 09:55:00,37.06,37.12,37.04,37.08,13700.0,22.4351,22.4714,22.423,22.4472,13700.0
2007-01-26 10:00:00,37.09,37.16,37.03,37.04,46500.0,22.4532,22.4956,22.4169,22.423,46500.0
2007-01-26 10:05:00,37.05,37.07,37.03,37.06,32100.0,22.429,22.4411,22.4169,22.4351,32100.0
2007-01-26 10:10:00,37.07,37.07,37.03,37.03,25400.0,22.4411,22.4411,22.4169,22.4169,25400.0
2007-01-26 10:15:00,37.05,37.09,37.03,37.07,33300.0,22.429,22.4532,22.4169,22.4411,33300.0
2007-01-26 10:20:00,37.08,37.14,37.07,37.1,39100.0,22.4472,22.4835,22.4411,22.4593,39100.0
2007-01-26 10:25:00,37.11,37.13,37.09,37.1,19800.0,22.4653,22.4774,22.4532,22.4593,19800.0
2007-01-26 10:30:00,37.11,37.11,37.06,37.09,22000.0,22.4653,22.4653,22.4351,22.4532,22000.0
2007-01-26 10:35:00,37.1,37.17,37.08,37.17,15900.0,22.4593,22.5017,22.4472,22.5017,15900.0
2007-01-26 10:40:00,37.18,37.19,37.15,37.17,21700.0,22.5077,22.5138,22.4896,22.5017,21700.0
2007-01-26 10:45:00,37.17,37.19,37.15,37.18,60600.0,22.5017,22.5138,22.4896,22.5077,60600.0
2007-01-26 10:50:00,37.18,37.19,37.16,37.16,58000.0,22.5077,22.5138,22.4956,22.4956,58000.0
2007-01-26 10:55:00,37.16,37.21,37.16,37.2,20800.0,22.4956,22.5259,22.4956,22.5198,20800.0
2007-01-26 11:00:00,37.2,37.23,37.19,37.23,17500.0,22.5198,22.538,22.5138,22.538,17500.0
2007-01-26 11:05:00,37.23,37.25,37.23,37.24,45300.0,22.538,22.5501,22.538,22.544,45300.0
2007-01-26 11:10:00,37.24,37.28,37.23,37.26,25800.0,22.544,22.5683,22.538,22.5561,25800.0
2007-01-26 11:15:00,37.25,37.31,37.25,37.3,47800.0,22.5501,22.5864,22.5501,22.5804,47800.0
2007-01-26 11:20:00,37.3,37.31,37.29,37.29,20100.0,22.5804,22.5864,22.5743,22.5743,20100.0
2007-01-26 11:25:00,37.29,37.3,37.24,37.25,38000.0,22.5743,22.5804,22.544,22.5501,38000.0
2007-01-26 11:30:00,37.25,37.29,37.24,37.27,35900.0,22.5501,22.5743,22.544,22.5622,35900.0
2007-01-26 11:35:00,37.28,37.29,37.24,37.24,10100.0,22.5683,22.5743,22.544,22.544,10100.0
2007-01-26 11:40:00,37.24,37.27,37.24,37.26,8900.0,22.544,22.5622,22.544,22.5561,8900.0
2007-01-26 11:45:00,37.26,37.32,37.26,37.3,20700.0,22.5561,22.5925,22.5561,22.5804,20700.0
2007-01-26 11:50:00,37.3,37.31,37.29,37.29,37100.0,22.5804,22.5864,22.5743,22.5743,37100.0
2007-01-26 11:55:00,37.3,37.34,37.29,37.33,8900.0,22.5804,22.6046,22.5743,22.5985,8900.0
2007-01-26 12:00:00,37.34,37.35,37.31,37.35,10200.0,22.6046,22.6106,22.5864,22.6106,10200.0
2007-01-26 12:05:00,37.33,37.37,37.33,37.36,13700.0,22.5985,22.6227,22.5985,22.6167,13700.0
2007-01-26 12:10:00,37.36,37.39,37.35,37.37,12800.0,22.6167,22.6348,22.6106,22.6227,12800.0
2007-01-26 12:15:00,37.37,37.41,37.37,37.4,25200.0,22.6227,22.6469,22.6227,22.6409,25200.0
2007-01-26 12:20:00,37.39,37.4,37.39,37.4,19400.0,22.6348,22.6409,22.6348,22.6409,19400.0
2007-01-26 12:25:00,37.39,37.4,37.39,37.39,5900.0,22.6348,22.6409,22.6348,22.6348,5900.0
2007-01-26 12:30:00,37.39,37.4,37.39,37.4,45200.0,22.6348,22.6409,22.6348,22.6409,45200.0
2007-01-26 12:35:00,37.4,37.42,37.39,37.39,25100.0,22.6409,22.653,22.6348,22.6348,25100.0
2007-01-26 12:40:00,37.39,37.4,37.39,37.4,46200.0,22.6348,22.6409,22.6348,22.6409,46200.0
2007-01-26 12:45:00,37.39,37.4,37.39,37.39,20500.0,22.6348,22.6409,22.6348,22.6348,20500.0
2007-01-26 12:50:00,37.39,37.4,37.38,37.38,14700.0,22.6348,22.6409,22.6288,22.6288,14700.0
2007-01-26 12:55:00,37.38,37.42,37.38,37.41,24400.0,22.6288,22.653,22.6288,22.6469,24400.0
2007-01-26 13:00:00,37.41,37.42,37.41,37.42,38300.0,22.6469,22.653,22.6469,22.653,38300.0
2007-01-26 13:05:00,37.41,37.41,37.32,37.32,63800.0,22.6469,22.6469,22.5925,22.5925,63800.0
2007-01-26 13:10:00,37.31,37.32,37.19,37.22,56100.0,22.5864,22.5925,22.5138,22.5319,56100.0
2007-01-26 13:15:00,37.21,37.28,37.2,37.28,29000.0,22.5259,22.5683,22.5198,22.5683,29000.0
2007-01-26 13:20:00,37.29,37.32,37.26,37.3,29800.0,22.5743,22.5925,22.5561,22.5804,29800.0
2007-01-26 13:25:00,37.3,37.38,37.29,37.33,44400.0,22.5804,22.6288,22.5743,22.5985,44400.0
2007-01-26 13:30:00,37.34,37.45,37.34,37.42,38200.0,22.6046,22.6712,22.6046,22.653,38200.0
2007-01-26 13:35:00,37.43,37.45,37.42,37.43,47600.0,22.6591,22.6712,22.653,22.6591,47600.0
2007-01-26 13:40:00,37.43,37.48,37.43,37.46,22300.0,22.6591,22.6893,22.6591,22.6772,22300.0
2007-01-26 13:45:00,37.46,37.48,37.45,37.47,22300.0,22.6772,22.6893,22.6712,22.6833,22300.0
2007-01-26 13:50:00,37.47,37.47,37.41,37.43,24500.0,22.6833,22.6833,22.6469,22.6591,24500.0
2007-01-26 13:55:00,37.42,37.42,37.34,37.35,23300.0,22.653,22.653,22.6046,22.6106,23300.0
2007-01-26 14:00:00,37.35,37.36,37.33,37.35,24400.0,22.6106,22.6167,22.5985,22.6106,24400.0
2007-01-26 14:05:00,37.34,37.38,37.32,37.36,34500.0,22.6046,22.6288,22.5925,22.6167,34500.0
2007-01-26 14:10:00,37.35,37.4,37.35,37.36,11300.0,22.6106,22.6409,22.6106,22.6167,11300.0
2007-01-26 14:15:00,37.37,37.45,37.37,37.4,86300.0,22.6227,22.6712,22.6227,22.6409,86300.0
2007-01-26 14:20:00,37.4,37.4,37.35,37.35,21600.0,22.6409,22.6409,22.6106,22.6106,21600.0
2007-01-26 14:25:00,37.35,37.4,37.31,37.37,31000.0,22.6106,22.6409,22.5864,22.6227,31000.0
2007-01-26 14:30:00,37.36,37.36,37.29,37.31,21500.0,22.6167,22.6167,22.5743,22.5864,21500.0
2007-01-26 14:35:00,37.3,37.38,37.27,37.36,53800.0,22.5804,22.6288,22.5622,22.6167,53800.0
2007-01-26 14:40:00,37.36,37.38,37.33,37.36,34200.0,22.6167,22.6288,22.5985,22.6167,34200.0
2007-01-26 14:45:00,37.35,37.42,37.35,37.4,148000.0,22.6106,22.653,22.6106,22.6409,148000.0
2007-01-26 14:50:00,37.39,37.39,37.31,37.33,26600.0,22.6348,22.6348,22.5864,22.5985,26600.0
2007-01-26 14:55:00,37.33,37.34,37.27,37.34,21100.0,22.5985,22.6046,22.5622,22.6046,21100.0
2007-01-26 15:00:00,37.33,37.4,37.32,37.37,26100.0,22.5985,22.6409,22.5925,22.6227,26100.0
2007-01-26 15:05:00,37.38,37.46,37.38,37.46,27100.0,22.6288,22.6772,22.6288,22.6772,27100.0
2007-01-26 15:10:00,37.46,37.46,37.37,37.43,37100.0,22.6772,22.6772,22.6227,22.6591,37100.0
2007-01-26 15:15:00,37.42,37.5,37.41,37.46,32400.0,22.653,22.7014,22.6469,22.6772,32400.0
2007-01-26 15:20:00,37.45,37.45,37.36,37.38,23500.0,22.6712,22.6712,22.6167,22.6288,23500.0
2007-01-26 15:25:00,37.38,37.45,37.38,37.42,28400.0,22.6288,22.6712,22.6288,22.653,28400.0
2007-01-26 15:30:00,37.43,37.47,37.39,37.46,38000.0,22.6591,22.6833,22.6348,22.6772,38000.0
2007-01-26 15:35:00,37.45,37.48,37.45,37.47,38300.0,22.6712,22.6893,22.6712,22.6833,38300.0
2007-01-26 15:40:00,37.47,37.51,37.45,37.48,88900.0,22.6833,22.7075,22.6712,22.6893,88900.0
2007-01-26 15:45:00,37.48,37.51,37.48,37.51,34700.0,22.6893,22.7075,22.6893,22.7075,34700.0
2007-01-26 15:50:00,37.5,37.53,37.49,37.52,67500.0,22.7014,22.7196,22.6954,22.7135,67500.0
2007-01-26 15:55:00,37.52,37.54,37.46,37.5,133300.0,22.7135,22.7256,22.6772,22.7014,133300.0
2007-01-29 09:30:00,37.5,37.73,37.5,37.71,38300.0,22.7014,22.8407,22.7014,22.8286,38300.0
2007-01-29 09:35:00,37.72,37.77,37.59,37.61,43500.0,22.8346,22.8649,22.7559,22.768,43500.0
2007-01-29 09:40:00,37.64,37.78,37.61,37.72,26900.0,22.7862,22.8709,22.768,22.8346,26900.0
2007-01-29 09:45:00,37.71,37.89,37.71,37.87,29400.0,22.8286,22.9375,22.8286,22.9254,29400.0
2007-01-29 09:50:00,37.88,37.93,37.83,37.92,46700.0,22.9315,22.9617,22.9012,22.9557,46700.0
2007-01-29 09:55:00,37.92,37.97,37.92,37.96,46900.0,22.9557,22.986,22.9557,22.9799,46900.0
2007-01-29 10:00:00,37.94,37.94,37.89,37.89,15500.0,22.9678,22.9678,22.9375,22.9375,15500.0
2007-01-29 10:05:00,37.89,37.92,37.88,37.89,70800.0,22.9375,22.9557,22.9315,22.9375,70800.0
2007-01-29 10:10:00,37.89,37.93,37.88,37.93,84800.0,22.9375,22.9617,22.9315,22.9617,84800.0
2007-01-29 10:15:00,37.93,37.94,37.85,37.87,39100.0,22.9617,22.9678,22.9133,22.9254,39100.0
2007-01-29 10:20:00,37.87,37.87,37.8,37.8,18600.0,22.9254,22.9254,22.883,22.883,18600.0
2007-01-29 10:25:00,37.81,37.85,37.8,37.81,29000.0,22.8891,22.9133,22.883,22.8891,29000.0
2007-01-29 10:30:00,37.81,37.85,37.79,37.82,137000.0,22.8891,22.9133,22.877,22.8952,137000.0
2007-01-29 10:35:00,37.82,37.93,37.81,37.92,59800.0,22.8952,22.9617,22.8891,22.9557,59800.0
2007-01-29 10:40:00,37.93,37.93,37.88,37.89,48200.0,22.9617,22.9617,22.9315,22.9375,48200.0
2007-01-29 10:45:00,37.87,37.92,37.87,37.91,33800.0,22.9254,22.9557,22.9254,22.9496,33800.0
2007-01-29 10:50:00,37.9,37.95,37.9,37.95,28800.0,22.9436,22.9738,22.9436,22.9738,28800.0
2007-01-29 10:55:00,37.96,37.97,37.95,37.95,27800.0,22.9799,22.986,22.9738,22.9738,27800.0
2007-01-29 11:00:00,37.95,37.96,37.92,37.93,21700.0,22.9738,22.9799,22.9557,22.9617,21700.0
2007-01-29 11:05:00,37.93,37.95,37.92,37.94,17400.0,22.9617,22.9738,22.9557,22.9678,17400.0
2007-01-29 11:10:00,37.95,37.95,37.93,37.94,13500.0,22.9738,22.9738,22.9617,22.9678,13500.0
2007-01-29 11:15:00,37.94,37.94,37.93,37.93,22300.0,22.9678,22.9678,22.9617,22.9617,22300.0
2007-01-29 11:20:00,37.93,37.94,37.9,37.92,27400.0,22.9617,22.9678,22.9436,22.9557,27400.0
2007-01-29 11:25:00,37.91,37.92,37.9,37.91,11800.0,22.9496,22.9557,22.9436,22.9496,11800.0
2007-01-29 11:30:00,37.91,37.91,37.84,37.84,46700.0,22.9496,22.9496,22.9073,22.9073,46700.0
2007-01-29 11:35:00,37.84,37.85,37.83,37.84,27200.0,22.9073,22.9133,22.9012,22.9073,27200.0
2007-01-29 11:40:00,37.85,37.85,37.83,37.85,22600.0,22.9133,22.9133,22.9012,22.9133,22600.0
2007-01-29 11:45:00,37.84,37.91,37.84,37.89,46400.0,22.9073,22.9496,22.9073,22.9375,46400.0
2007-01-29 11:50:00,37.9,37.91,37.84,37.91,86500.0,22.9436,22.9496,22.9073,22.9496,86500.0
2007-01-29 11:55:00,37.91,37.97,37.9,37.95,46900.0,22.9496,22.986,22.9436,22.9738,46900.0
2007-01-29 12:00:00,37.95,37.96,37.9,37.92,50800.0,22.9738,22.9799,22.9436,22.9557,50800.0
2007-01-29 12:05:00,37.94,37.94,37.92,37.93,33400.0,22.9678,22.9678,22.9557,22.9617,33400.0
2007-01-29 12:10:00,37.93,37.97,37.93,37.96,27800.0,22.9617,22.986,22.9617,22.9799,27800.0
2007-01-29 12:15:00,37.95,37.98,37.94,37.95,22300.0,22.9738,22.992,22.9678,22.9738,22300.0
2007-01-29 12:20:00,37.96,37.97,37.95,37.97,19600.0,22.9799,22.986,22.9738,22.986,19600.0
2007-01-29 12:25:00,37.96,37.97,37.95,37.95,14300.0,22.9799,22.986,22.9738,22.9738,14300.0
2007-01-29 12:30:00,37.96,38.0,37.96,37.99,24200.0,22.9799,23.0041,22.9799,22.9981,24200.0
2007-01-29 12:35:00,37.99,38.0,37.97,37.97,12100.0,22.9981,23.0041,22.986,22.986,12100.0
2007-01-29 12:40:00,37.97,37.99,37.97,37.99,18200.0,22.986,22.9981,22.986,22.9981,18200.0
2007-01-29 12:45:00,37.98,37.99,37.98,37.99,15100.0,22.992,22.9981,22.992,22.9981,15100.0
2007-01-29 12:50:00,37.99,38.02,37.98,38.0,128300.0,22.9981,23.0162,22.992,23.0041,128300.0
2007-01-29 12:55:00,38.01,38.01,37.95,37.95,48000.0,23.0102,23.0102,22.9738,22.9738,48000.0
2007-01-29 13:00:00,37.96,37.97,37.92,37.93,10400.0,22.9799,22.986,22.9557,22.9617,10400.0
2007-01-29 13:05:00,37.92,37.92,37.84,37.85,42600.0,22.9557,22.9557,22.9073,22.9133,42600.0
2007-01-29 13:10:00,37.85,37.91,37.85,37.91,15400.0,22.9133,22.9496,22.9133,22.9496,15400.0
2007-01-29 13:15:00,37.91,37.91,37.89,37.89,10200.0,22.9496,22.9496,22.9375,22.9375,10200.0
2007-01-29 13:20:00,37.89,37.91,37.88,37.88,14700.0,22.9375,22.9496,22.9315,22.9315,14700.0
2007-01-29 13:25:00,37.89,37.89,37.87,37.87,15900.0,22.9375,22.9375,22.9254,22.9254,15900.0
2007-01-29 13:30:00,37.88,37.9,37.88,37.88,13000.0,22.9315,22.9436,22.9315,22.9315,13000.0
2007-01-29 13:35:00,37.88,37.88,37.83,37.85,17400.0,22.9315,22.9315,22.9012,22.9133,17400.0
2007-01-29 13:40:00,37.85,37.86,37.82,37.82,13900.0,22.9133,22.9194,22.8952,22.8952,13900.0
2007-01-29 13:45:00,37.83,37.83,37.73,37.74,17500.0,22.9012,22.9012,22.8407,22.8467,17500.0
2007-01-29 13:50:00,37.74,37.77,37.72,37.72,28200.0,22.8467,22.8649,22.8346,22.8346,28200.0
2007-01-29 13:55:00,37.72,37.72,37.68,37.69,22800.0,22.8346,22.8346,22.8104,22.8165,22800.0
2007-01-29 14:00:00,37.69,37.7,37.64,37.64,22400.0,22.8165,22.8225,22.7862,22.7862,22400.0
2007-01-29 14:05:00,37.65,37.68,37.65,37.68,14400.0,22.7922,22.8104,22.7922,22.8104,14400.0
2007-01-29 14:10:00,37.68,37.68,37.64,37.66,29900.0,22.8104,22.8104,22.7862,22.7983,29900.0
2007-01-29 14:15:00,37.66,37.66,37.63,37.64,23600.0,22.7983,22.7983,22.7801,22.7862,23600.0
2007-01-29 14:20:00,37.65,37.75,37.64,37.74,33900.0,22.7922,22.8528,22.7862,22.8467,33900.0
2007-01-29 14:25:00,37.75,37.77,37.73,37.76,24100.0,22.8528,22.8649,22.8407,22.8588,24100.0
2007-01-29 14:30:00,37.76,37.8,37.76,37.8,13400.0,22.8588,22.883,22.8588,22.883,13400.0
2007-01-29 14:35:00,37.8,37.8,37.75,37.78,21500.0,22.883,22.883,22.8528,22.8709,21500.0
2007-01-29 14:40:00,37.78,37.8,37.78,37.79,34200.0,22.8709,22.883,22.8709,22.877,34200.0
2007-01-29 14:45:00,37.78,37.79,37.74,37.74,14600.0,22.8709,22.877,22.8467,22.8467,14600.0
2007-01-29 14:50:00,37.74,37.75,37.71,37.72,17700.0,22.8467,22.8528,22.8286,22.8346,17700.0
2007-01-29 14:55:00,37.72,37.74,37.71,37.72,14100.0,22.8346,22.8467,22.8286,22.8346,14100.0
2007-01-29 15:00:00,37.73,37.75,37.72,37.73,12800.0,22.8407,22.8528,22.8346,22.8407,12800.0
2007-01-29 15:05:00,37.73,37.74,37.69,37.71,21500.0,22.8407,22.8467,22.8165,22.8286,21500.0
2007-01-29 15:10:00,37.72,37.75,37.71,37.74,10800.0,22.8346,22.8528,22.8286,22.8467,10800.0
2007-01-29 15:15:00,37.75,37.75,37.7,37.72,19500.0,22.8528,22.8528,22.8225,22.8346,19500.0
2007-01-29 15:20:00,37.72,37.74,37.71,37.71,15300.0,22.8346,22.8467,22.8286,22.8286,15300.0
2007-01-29 15:25:00,37.71,37.78,37.71,37.77,23200.0,22.8286,22.8709,22.8286,22.8649,23200.0
2007-01-29 15:30:00,37.78,37.78,37.74,37.75,32200.0,22.8709,22.8709,22.8467,22.8528,32200.0
2007-01-29 15:35:00,37.75,37.77,37.75,37.76,27300.0,22.8528,22.8649,22.8528,22.8588,27300.0
2007-01-29 15:40:00,37.76,37.77,37.72,37.74,63900.0,22.8588,22.8649,22.8346,22.8467,63900.0
2007-01-29 15:45:00,37.73,37.77,37.73,37.76,36400.0,22.8407,22.8649,22.8407,22.8588,36400.0
2007-01-29 15:50:00,37.77,37.77,37.72,37.72,45100.0,22.8649,22.8649,22.8346,22.8346,45100.0
2007-01-29 15:55:00,37.71,37.75,37.71,37.71,41700.0,22.8286,22.8528,22.8286,22.8286,41700.0
2007-01-30 09:30:00,37.84,37.86,37.7,37.78,41100.0,22.9073,22.9194,22.8225,22.8709,41100.0
2007-01-30 09:35:00,37.77,37.81,37.64,37.7,36600.0,22.8649,22.8891,22.7862,22.8225,36600.0
2007-01-30 09:40:00,37.69,37.9,37.65,37.8,31700.0,22.8165,22.9436,22.7922,22.883,31700.0
2007-01-30 09:45:00,37.81,37.87,37.8,37.87,18300.0,22.8891,22.9254,22.883,22.9254,18300.0
2007-01-30 09:50:00,37.86,37.87,37.83,37.83,23900.0,22.9194,22.9254,22.9012,22.9012,23900.0
2007-01-30 09:55:00,37.83,37.85,37.78,37.84,29800.0,22.9012,22.9133,22.8709,22.9073,29800.0
2007-01-30 10:00:00,37.84,37.9,37.83,37.84,50700.0,22.9073,22.9436,22.9012,22.9073,50700.0
2007-01-30 10:05:00,37.84,37.86,37.82,37.85,18900.0,22.9073,22.9194,22.8952,22.9133,18900.0
2007-01-30 10:10:00,37.86,37.86,37.82,37.85,19300.0,22.9194,22.9194,22.8952,22.9133,19300.0
2007-01-30 10:15:00,37.84,37.87,37.84,37.87,18200.0,22.9073,22.9254,22.9073,22.9254,18200.0
2007-01-30 10:20:00,37.87,37.89,37.86,37.89,14800.0,22.9254,22.9375,22.9194,22.9375,14800.0
2007-01-30 10:25:00,37.89,37.89,37.86,37.87,17900.0,22.9375,22.9375,22.9194,22.9254,17900.0
2007-01-30 10:30:00,37.86,37.89,37.85,37.89,31500.0,22.9194,22.9375,22.9133,22.9375,31500.0
2007-01-30 10:35:00,37.9,37.9,37.85,37.86,34100.0,22.9436,22.9436,22.9133,22.9194,34100.0
2007-01-30 10:40:00,37.86,37.86,37.76,37.77,22400.0,22.9194,22.9194,22.8588,22.8649,22400.0
2007-01-30 10:45:00,37.78,37.82,37.76,37.81,14000.0,22.8709,22.8952,22.8588,22.8891,14000.0
2007-01-30 10:50:00,37.81,37.82,37.79,37.82,15800.0,22.8891,22.8952,22.877,22.8952,15800.0
2007-01-30 10:55:00,37.81,37.88,37.8,37.86,15200.0,22.8891,22.9315,22.883,22.9194,15200.0
2007-01-30 11:00:00,37.86,37.94,37.86,37.93,42600.0,22.9194,22.9678,22.9194,22.9617,42600.0
2007-01-30 11:05:00,37.93,37.93,37.91,37.92,19600.0,22.9617,22.9617,22.9496,22.9557,19600.0
2007-01-30 11:10:00,37.92,37.92,37.89,37.91,43300.0,22.9557,22.9557,22.9375,22.9496,43300.0
2007-01-30 11:15:00,37.91,37.99,37.91,37.95,54700.0,22.9496,22.9981,22.9496,22.9738,54700.0
2007-01-30 11:20:00,37.94,37.99,37.89,37.91,59600.0,22.9678,22.9981,22.9375,22.9496,59600.0
2007-01-30 11:25:00,37.91,37.95,37.9,37.91,23600.0,22.9496,22.9738,22.9436,22.9496,23600.0
2007-01-30 11:30:00,37.92,37.93,37.9,37.93,36800.0,22.9557,22.9617,22.9436,22.9617,36800.0
2007-01-30 11:35:00,37.93,37.93,37.88,37.88,14400.0,22.9617,22.9617,22.9315,22.9315,14400.0
2007-01-30 11:40:00,37.88,37.89,37.84,37.85,20900.0,22.9315,22.9375,22.9073,22.9133,20900.0
2007-01-30 11:45:00,37.86,37.91,37.86,37.91,18700.0,22.9194,22.9496,22.9194,22.9496,18700.0
2007-01-30 11:50:00,37.91,37.93,37.89,37.92,22600.0,22.9496,22.9617,22.9375,22.9557,22600.0
2007-01-30 11:55:00,37.94,38.0,37.93,37.98,29500.0,22.9678,23.0041,22.9617,22.992,29500.0
2007-01-30 12:00:00,37.98,37.99,37.96,37.98,16200.0,22.992,22.9981,22.9799,22.992,16200.0
2007-01-30 12:05:00,37.98,38.0,37.97,37.99,9700.0,22.992,23.0041,22.986,22.9981,9700.0
2007-01-30 12:10:00,37.99,38.01,37.98,38.0,32600.0,22.9981,23.0102,22.992,23.0041,32600.0
2007-01-30 12:15:00,38.0,38.02,37.99,37.99,32400.0,23.0041,23.0162,22.9981,22.9981,32400.0
2007-01-30 12:20:00,37.99,38.01,37.99,37.99,27500.0,22.9981,23.0102,22.9981,22.9981,27500.0
2007-01-30 12:25:00,38.0,38.02,37.99,38.01,37700.0,23.0041,23.0162,22.9981,23.0102,37700.0
2007-01-30 12:30:00,37.99,38.02,37.99,38.02,14100.0,22.9981,23.0162,22.9981,23.0162,14100.0
2007-01-30 12:35:00,38.03,38.05,37.98,38.0,59600.0,23.0223,23.0344,22.992,23.0041,59600.0
2007-01-30 12:40:00,38.0,38.01,37.99,38.0,19800.0,23.0041,23.0102,22.9981,23.0041,19800.0
2007-01-30 12:45:00,38.01,38.02,37.99,38.0,29700.0,23.0102,23.0162,22.9981,23.0041,29700.0
2007-01-30 12:50:00,38.0,38.01,37.99,38.0,18900.0,23.0041,23.0102,22.9981,23.0041,18900.0
2007-01-30 12:55:00,38.0,38.01,37.99,38.0,20500.0,23.0041,23.0102,22.9981,23.0041,20500.0
2007-01-30 13:00:00,38.0,38.0,37.95,37.95,21700.0,23.0041,23.0041,22.9738,22.9738,21700.0
2007-01-30 13:05:00,37.96,37.96,37.92,37.93,18200.0,22.9799,22.9799,22.9557,22.9617,18200.0
2007-01-30 13:10:00,37.93,37.95,37.93,37.95,22400.0,22.9617,22.9738,22.9617,22.9738,22400.0
2007-01-30 13:15:00,37.94,38.0,37.94,37.98,31700.0,22.9678,23.0041,22.9678,22.992,31700.0
2007-01-30 13:20:00,37.99,38.0,37.98,37.99,12800.0,22.9981,23.0041,22.992,22.9981,12800.0
2007-01-30 13:25:00,37.99,37.99,37.97,37.99,7400.0,22.9981,22.9981,22.986,22.9981,7400.0
2007-01-30 13:30:00,37.99,38.01,37.99,38.0,12300.0,22.9981,23.0102,22.9981,23.0041,12300.0
2007-01-30 13:35:00,37.99,37.99,37.96,37.96,10600.0,22.9981,22.9981,22.9799,22.9799,10600.0
2007-01-30 13:40:00,37.97,37.98,37.96,37.98,5700.0,22.986,22.992,22.9799,22.992,5700.0
2007-01-30 13:45:00,37.98,37.98,37.97,37.98,10100.0,22.992,22.992,22.986,22.992,10100.0
2007-01-30 13:50:00,37.98,37.98,37.97,37.97,8000.0,22.992,22.992,22.986,22.986,8000.0
2007-01-30 13:55:00,37.98,38.0,37.97,38.0,14000.0,22.992,23.0041,22.986,23.0041,14000.0
2007-01-30 14:00:00,38.0,38.0,37.97,37.98,34100.0,23.0041,23.0041,22.986,22.992,34100.0
2007-01-30 14:05:00,37.98,38.0,37.97,37.98,25400.0,22.992,23.0041,22.986,22.992,25400.0
2007-01-30 14:10:00,37.98,37.99,37.97,37.98,19300.0,22.992,22.9981,22.986,22.992,19300.0
2007-01-30 14:15:00,37.97,38.0,37.97,37.98,12700.0,22.986,23.0041,22.986,22.992,12700.0
2007-01-30 14:20:00,37.98,37.98,37.96,37.96,14200.0,22.992,22.992,22.9799,22.9799,14200.0
2007-01-30 14:25:00,37.96,37.96,37.91,37.92,10900.0,22.9799,22.9799,22.9496,22.9557,10900.0
2007-01-30 14:30:00,37.91,37.91,37.88,37.89,16700.0,22.9496,22.9496,22.9315,22.9375,16700.0
2007-01-30 14:35:00,37.9,37.9,37.87,37.89,19100.0,22.9436,22.9436,22.9254,22.9375,19100.0
2007-01-30 14:40:00,37.89,37.97,37.89,37.97,33300.0,22.9375,22.986,22.9375,22.986,33300.0
2007-01-30 14:45:00,37.97,37.97,37.95,37.97,15600.0,22.986,22.986,22.9738,22.986,15600.0
2007-01-30 14:50:00,37.97,38.0,37.97,37.98,15000.0,22.986,23.0041,22.986,22.992,15000.0
2007-01-30 14:55:00,37.99,37.99,37.98,37.99,14500.0,22.9981,22.9981,22.992,22.9981,14500.0
2007-01-30 15:00:00,37.99,38.0,37.97,37.99,19200.0,22.9981,23.0041,22.986,22.9981,19200.0
2007-01-30 15:05:00,37.99,37.99,37.95,37.97,19800.0,22.9981,22.9981,22.9738,22.986,19800.0
2007-01-30 15:10:00,37.96,37.98,37.95,37.95,12100.0,22.9799,22.992,22.9738,22.9738,12100.0
2007-01-30 15:15:00,37.96,37.97,37.95,37.96,12700.0,22.9799,22.986,22.9738,22.9799,12700.0
2007-01-30 15:20:00,37.96,37.97,37.96,37.97,10800.0,22.9799,22.986,22.9799,22.986,10800.0
2007-01-30 15:25:00,37.96,37.97,37.94,37.94,23100.0,22.9799,22.986,22.9678,22.9678,23100.0
2007-01-30 15:30:00,37.94,37.95,37.92,37.94,20900.0,22.9678,22.9738,22.9557,22.9678,20900.0
2007-01-30 15:35:00,37.93,37.95,37.93,37.94,24500.0,22.9617,22.9738,22.9617,22.9678,24500.0
2007-01-30 15:40:00,37.95,37.95,37.93,37.94,21800.0,22.9738,22.9738,22.9617,22.9678,21800.0
2007-01-30 15:45:00,37.94,37.95,37.93,37.95,31300.0,22.9678,22.9738,22.9617,22.9738,31300.0
2007-01-30 15:50:00,37.94,37.97,37.94,37.96,42700.0,22.9678,22.986,22.9678,22.9799,42700.0
2007-01-30 15:55:00,37.96,37.97,37.94,37.96,28300.0,22.9799,22.986,22.9678,22.9799,28300.0
2007-01-31 09:30:00,37.96,38.0,37.87,37.9,82800.0,22.9799,23.0041,22.9254,22.9436,82800.0
2007-01-31 09:35:00,37.93,37.98,37.87,37.96,14300.0,22.9617,22.992,22.9254,22.9799,14300.0
2007-01-31 09:40:00,37.93,37.97,37.9,37.9,14700.0,22.9617,22.986,22.9436,22.9436,14700.0
2007-01-31 09:45:00,37.92,37.98,37.92,37.96,26600.0,22.9557,22.992,22.9557,22.9799,26600.0
2007-01-31 09:50:00,37.97,37.98,37.92,37.93,38300.0,22.986,22.992,22.9557,22.9617,38300.0
2007-01-31 09:55:00,37.94,37.98,37.93,37.96,19000.0,22.9678,22.992,22.9617,22.9799,19000.0
2007-01-31 10:00:00,37.96,37.96,37.93,37.95,14200.0,22.9799,22.9799,22.9617,22.9738,14200.0
2007-01-31 10:05:00,37.95,37.99,37.95,37.99,23400.0,22.9738,22.9981,22.9738,22.9981,23400.0
2007-01-31 10:10:00,37.99,38.0,37.92,37.92,41400.0,22.9981,23.0041,22.9557,22.9557,41400.0
2007-01-31 10:15:00,37.93,37.93,37.87,37.87,18600.0,22.9617,22.9617,22.9254,22.9254,18600.0
2007-01-31 10:20:00,37.87,37.88,37.82,37.83,21400.0,22.9254,22.9315,22.8952,22.9012,21400.0
2007-01-31 10:25:00,37.83,37.83,37.81,37.82,20800.0,22.9012,22.9012,22.8891,22.8952,20800.0
2007-01-31 10:30:00,37.82,37.88,37.81,37.88,68700.0,22.8952,22.9315,22.8891,22.9315,68700.0
2007-01-31 10:35:00,37.88,37.89,37.85,37.85,27300.0,22.9315,22.9375,22.9133,22.9133,27300.0
2007-01-31 10:40:00,37.84,37.85,37.82,37.82,27200.0,22.9073,22.9133,22.8952,22.8952,27200.0
2007-01-31 10:45:00,37.82,37.83,37.81,37.83,36800.0,22.8952,22.9012,22.8891,22.9012,36800.0
2007-01-31 10:50:00,37.83,37.86,37.83,37.85,26400.0,22.9012,22.9194,22.9012,22.9133,26400.0
2007-01-31 10:55:00,37.86,37.87,37.85,37.85,20900.0,22.9194,22.9254,22.9133,22.9133,20900.0
2007-01-31 11:00:00,37.85,37.86,37.8,37.81,34300.0,22.9133,22.9194,22.883,22.8891,34300.0
2007-01-31 11:05:00,37.81,37.81,37.78,37.79,11500.0,22.8891,22.8891,22.8709,22.877,11500.0
2007-01-31 11:10:00,37.79,37.9,37.77,37.81,167900.0,22.877,22.9436,22.8649,22.8891,167900.0
2007-01-31 11:15:00,37.82,37.86,37.81,37.86,22200.0,22.8952,22.9194,22.8891,22.9194,22200.0
2007-01-31 11:20:00,37.85,37.86,37.84,37.86,21700.0,22.9133,22.9194,22.9073,22.9194,21700.0
2007-01-31 11:25:00,37.87,37.92,37.87,37.9,11800.0,22.9254,22.9557,22.9254,22.9436,11800.0
2007-01-31 11:30:00,37.91,37.93,37.89,37.91,13900.0,22.9496,22.9617,22.9375,22.9496,13900.0
2007-01-31 11:35:00,37.9,37.91,37.88,37.88,19500.0,22.9436,22.9496,22.9315,22.9315,19500.0
2007-01-31 11:40:00,37.88,37.89,37.87,37.88,9500.0,22.9315,22.9375,22.9254,22.9315,9500.0
2007-01-31 11:45:00,37.89,37.9,37.88,37.88,17800.0,22.9375,22.9436,22.9315,22.9315,17800.0
2007-01-31 11:50:00,37.89,37.89,37.87,37.87,12600.0,22.9375,22.9375,22.9254,22.9254,12600.0
2007-01-31 11:55:00,37.88,37.92,37.87,37.89,16500.0,22.9315,22.9557,22.9254,22.9375,16500.0
2007-01-31 12:00:00,37.9,37.9,37.88,37.89,12600.0,22.9436,22.9436,22.9315,22.9375,12600.0
2007-01-31 12:05:00,37.89,37.9,37.87,37.88,21000.0,22.9375,22.9436,22.9254,22.9315,21000.0
2007-01-31 12:10:00,37.88,37.9,37.88,37.9,21000.0,22.9315,22.9436,22.9315,22.9436,21000.0
2007-01-31 12:15:00,37.9,37.9,37.85,37.86,16700.0,22.9436,22.9436,22.9133,22.9194,16700.0
2007-01-31 12:20:00,37.85,37.89,37.85,37.88,23800.0,22.9133,22.9375,22.9133,22.9315,23800.0
2007-01-31 12:25:00,37.88,37.89,37.87,37.87,11400.0,22.9315,22.9375,22.9254,22.9254,11400.0
2007-01-31 12:30:00,37.87,37.88,37.84,37.86,20200.0,22.9254,22.9315,22.9073,22.9194,20200.0
2007-01-31 12:35:00,37.85,37.87,37.85,37.87,13400.0,22.9133,22.9254,22.9133,22.9254,13400.0
2007-01-31 12:40:00,37.87,37.88,37.86,37.87,7300.0,22.9254,22.9315,22.9194,22.9254,7300.0
2007-01-31 12:45:00,37.87,37.9,37.87,37.88,14300.0,22.9254,22.9436,22.9254,22.9315,14300.0
2007-01-31 12:50:00,37.88,37.89,37.87,37.87,9600.0,22.9315,22.9375,22.9254,22.9254,9600.0
2007-01-31 12:55:00,37.88,37.9,37.87,37.9,8800.0,22.9315,22.9436,22.9254,22.9436,8800.0
2007-01-31 13:00:00,37.9,37.9,37.86,37.89,17000.0,22.9436,22.9436,22.9194,22.9375,17000.0
2007-01-31 13:05:00,37.89,37.9,37.88,37.89,9900.0,22.9375,22.9436,22.9315,22.9375,9900.0
2007-01-31 13:10:00,37.9,37.9,37.89,37.9,7200.0,22.9436,22.9436,22.9375,22.9436,7200.0
2007-01-31 13:15:00,37.89,37.89,37.88,37.89,6000.0,22.9375,22.9375,22.9315,22.9375,6000.0
2007-01-31 13:20:00,37.88,37.9,37.88,37.9,14400.0,22.9315,22.9436,22.9315,22.9436,14400.0
2007-01-31 13:25:00,37.89,37.9,37.88,37.89,15500.0,22.9375,22.9436,22.9315,22.9375,15500.0
2007-01-31 13:30:00,37.89,37.9,37.88,37.9,22600.0,22.9375,22.9436,22.9315,22.9436,22600.0
2007-01-31 13:35:00,37.9,37.91,37.89,37.89,40000.0,22.9436,22.9496,22.9375,22.9375,40000.0
2007-01-31 13:40:00,37.9,37.92,37.89,37.91,30100.0,22.9436,22.9557,22.9375,22.9496,30100.0
2007-01-31 13:45:00,37.91,37.94,37.89,37.91,41700.0,22.9496,22.9678,22.9375,22.9496,41700.0
2007-01-31 13:50:00,37.91,37.91,37.89,37.89,29200.0,22.9496,22.9496,22.9375,22.9375,29200.0
2007-01-31 13:55:00,37.9,37.9,37.88,37.89,13600.0,22.9436,22.9436,22.9315,22.9375,13600.0
2007-01-31 14:00:00,37.9,37.9,37.88,37.88,13000.0,22.9436,22.9436,22.9315,22.9315,13000.0
2007-01-31 14:05:00,37.88,37.93,37.88,37.9,24600.0,22.9315,22.9617,22.9315,22.9436,24600.0
2007-01-31 14:10:00,37.9,37.9,37.86,37.88,17100.0,22.9436,22.9436,22.9194,22.9315,17100.0
2007-01-31 14:15:00,37.89,37.93,37.89,37.91,71200.0,22.9375,22.9617,22.9375,22.9496,71200.0
2007-01-31 14:20:00,37.91,37.92,37.87,37.9,41900.0,22.9496,22.9557,22.9254,22.9436,41900.0
2007-01-31 14:25:00,37.9,37.9,37.86,37.89,31200.0,22.9436,22.9436,22.9194,22.9375,31200.0
2007-01-31 14:30:00,37.88,37.91,37.88,37.9,31900.0,22.9315,22.9496,22.9315,22.9436,31900.0
2007-01-31 14:35:00,37.89,37.95,37.89,37.95,24700.0,22.9375,22.9738,22.9375,22.9738,24700.0
2007-01-31 14:40:00,37.94,37.95,37.94,37.94,20900.0,22.9678,22.9738,22.9678,22.9678,20900.0
2007-01-31 14:45:00,37.94,37.98,37.94,37.97,22700.0,22.9678,22.992,22.9678,22.986,22700.0
2007-01-31 14:50:00,37.96,37.98,37.95,37.97,20600.0,22.9799,22.992,22.9738,22.986,20600.0
2007-01-31 14:55:00,37.98,38.0,37.98,38.0,14200.0,22.992,23.0041,22.992,23.0041,14200.0
2007-01-31 15:00:00,38.0,38.0,37.99,38.0,17100.0,23.0041,23.0041,22.9981,23.0041,17100.0
2007-01-31 15:05:00,38.0,38.01,37.99,38.0,71400.0,23.0041,23.0102,22.9981,23.0041,71400.0
2007-01-31 15:10:00,38.01,38.07,38.01,38.03,75000.0,23.0102,23.0465,23.0102,23.0223,75000.0
2007-01-31 15:15:00,38.03,38.04,37.99,38.04,29600.0,23.0223,23.0283,22.9981,23.0283,29600.0
2007-01-31 15:20:00,38.05,38.05,37.99,38.0,59700.0,23.0344,23.0344,22.9981,23.0041,59700.0
2007-01-31 15:25:00,37.99,38.0,37.98,38.0,37900.0,22.9981,23.0041,22.992,23.0041,37900.0
2007-01-31 15:30:00,38.0,38.05,37.99,38.04,72400.0,23.0041,23.0344,22.9981,23.0283,72400.0
2007-01-31 15:35:00,38.04,38.06,38.02,38.02,28500.0,23.0283,23.0404,23.0162,23.0162,28500.0
2007-01-31 15:40:00,38.03,38.03,37.99,38.0,47600.0,23.0223,23.0223,22.9981,23.0041,47600.0
2007-01-31 15:45:00,38.0,38.0,37.97,37.98,55600.0,23.0041,23.0041,22.986,22.992,55600.0
2007-01-31 15:50:00,37.97,38.03,37.97,38.01,64800.0,22.986,23.0223,22.986,23.0102,64800.0
2007-01-31 15:55:00,38.01,38.04,37.98,38.01,84000.0,23.0102,23.0283,22.992,23.0102,84000.0
2007-02-01 09:30:00,38.12,38.15,37.98,37.99,83000.0,23.0768,23.0949,22.992,22.9981,83000.0
2007-02-01 09:35:00,38.01,38.01,37.94,37.94,25300.0,23.0102,23.0102,22.9678,22.9678,25300.0
2007-02-01 09:40:00,37.93,37.96,37.91,37.95,29300.0,22.9617,22.9799,22.9496,22.9738,29300.0
2007-02-01 09:45:00,37.95,37.97,37.93,37.96,32600.0,22.9738,22.986,22.9617,22.9799,32600.0
2007-02-01 09:50:00,37.96,37.99,37.87,37.91,28000.0,22.9799,22.9981,22.9254,22.9496,28000.0
2007-02-01 09:55:00,37.9,38.0,37.9,37.99,37300.0,22.9436,23.0041,22.9436,22.9981,37300.0
2007-02-01 10:00:00,37.99,38.0,37.97,37.99,45100.0,22.9981,23.0041,22.986,22.9981,45100.0
2007-02-01 10:05:00,38.0,38.0,37.95,37.96,39600.0,23.0041,23.0041,22.9738,22.9799,39600.0
2007-02-01 10:10:00,37.95,37.95,37.86,37.87,32600.0,22.9738,22.9738,22.9194,22.9254,32600.0
2007-02-01 10:15:00,37.87,37.94,37.87,37.93,28300.0,22.9254,22.9678,22.9254,22.9617,28300.0
2007-02-01 10:20:00,37.93,38.0,37.92,37.99,46600.0,22.9617,23.0041,22.9557,22.9981,46600.0
2007-02-01 10:25:00,38.0,38.08,37.99,38.01,111700.0,23.0041,23.0525,22.9981,23.0102,111700.0
2007-02-01 10:30:00,38.0,38.02,37.95,38.01,56500.0,23.0041,23.0162,22.9738,23.0102,56500.0
2007-02-01 10:35:00,38.01,38.03,38.0,38.01,39300.0,23.0102,23.0223,23.0041,23.0102,39300.0
2007-02-01 10:40:00,38.01,38.06,37.99,38.01,27000.0,23.0102,23.0404,22.9981,23.0102,27000.0
2007-02-01 10:45:00,37.99,38.0,37.98,38.0,34000.0,22.9981,23.0041,22.992,23.0041,34000.0
2007-02-01 10:50:00,37.99,38.0,37.96,37.97,29500.0,22.9981,23.0041,22.9799,22.986,29500.0
2007-02-01 10:55:00,37.97,37.98,37.96,37.97,18900.0,22.986,22.992,22.9799,22.986,18900.0
2007-02-01 11:00:00,37.98,37.99,37.97,37.98,24700.0,22.992,22.9981,22.986,22.992,24700.0
2007-02-01 11:05:00,37.98,38.01,37.96,38.0,59300.0,22.992,23.0102,22.9799,23.0041,59300.0
2007-02-01 11:10:00,38.0,38.0,37.99,37.99,25000.0,23.0041,23.0041,22.9981,22.9981,25000.0
2007-02-01 11:15:00,38.0,38.0,37.97,37.97,42500.0,23.0041,23.0041,22.986,22.986,42500.0
2007-02-01 11:20:00,37.98,37.98,37.96,37.96,17500.0,22.992,22.992,22.9799,22.9799,17500.0
2007-02-01 11:25:00,37.97,37.97,37.86,37.88,124000.0,22.986,22.986,22.9194,22.9315,124000.0
2007-02-01 11:30:00,37.87,37.87,37.78,37.79,35100.0,22.9254,22.9254,22.8709,22.877,35100.0
2007-02-01 11:35:00,37.78,37.78,37.73,37.73,44100.0,22.8709,22.8709,22.8407,22.8407,44100.0
2007-02-01 11:40:00,37.73,37.77,37.7,37.76,36300.0,22.8407,22.8649,22.8225,22.8588,36300.0
2007-02-01 11:45:00,37.77,37.8,37.74,37.79,24700.0,22.8649,22.883,22.8467,22.877,24700.0
2007-02-01 11:50:00,37.79,37.81,37.77,37.81,18400.0,22.877,22.8891,22.8649,22.8891,18400.0
2007-02-01 11:55:00,37.8,37.85,37.79,37.84,30300.0,22.883,22.9133,22.877,22.9073,30300.0
2007-02-01 12:00:00,37.85,37.87,37.84,37.85,19100.0,22.9133,22.9254,22.9073,22.9133,19100.0
2007-02-01 12:05:00,37.85,37.86,37.84,37.85,22500.0,22.9133,22.9194,22.9073,22.9133,22500.0
2007-02-01 12:10:00,37.85,37.86,37.84,37.85,28200.0,22.9133,22.9194,22.9073,22.9133,28200.0
2007-02-01 12:15:00,37.84,37.85,37.84,37.84,5800.0,22.9073,22.9133,22.9073,22.9073,5800.0
2007-02-01 12:20:00,37.84,37.85,37.8,37.8,28700.0,22.9073,22.9133,22.883,22.883,28700.0
2007-02-01 12:25:00,37.8,37.8,37.75,37.77,22000.0,22.883,22.883,22.8528,22.8649,22000.0
2007-02-01 12:30:00,37.76,37.77,37.74,37.75,20000.0,22.8588,22.8649,22.8467,22.8528,20000.0
2007-02-01 12:35:00,37.76,37.76,37.74,37.75,16200.0,22.8588,22.8588,22.8467,22.8528,16200.0
2007-02-01 12:40:00,37.74,37.76,37.73,37.75,15400.0,22.8467,22.8588,22.8407,22.8528,15400.0
2007-02-01 12:45:00,37.74,37.76,37.74,37.76,14200.0,22.8467,22.8588,22.8467,22.8588,14200.0
2007-02-01 12:50:00,37.75,37.76,37.73,37.75,28300.0,22.8528,22.8588,22.8407,22.8528,28300.0
2007-02-01 12:55:00,37.75,37.76,37.74,37.75,28500.0,22.8528,22.8588,22.8467,22.8528,28500.0
2007-02-01 13:00:00,37.75,37.75,37.72,37.75,17200.0,22.8528,22.8528,22.8346,22.8528,17200.0
2007-02-01 13:05:00,37.75,37.76,37.74,37.75,36900.0,22.8528,22.8588,22.8467,22.8528,36900.0
2007-02-01 13:10:00,37.75,37.78,37.75,37.77,39900.0,22.8528,22.8709,22.8528,22.8649,39900.0
2007-02-01 13:15:00,37.77,37.82,37.77,37.81,23700.0,22.8649,22.8952,22.8649,22.8891,23700.0
2007-02-01 13:20:00,37.81,37.81,37.78,37.8,25000.0,22.8891,22.8891,22.8709,22.883,25000.0
2007-02-01 13:25:00,37.79,37.8,37.79,37.79,18500.0,22.877,22.883,22.877,22.877,18500.0
2007-02-01 13:30:00,37.79,37.8,37.7,37.75,78300.0,22.877,22.883,22.8225,22.8528,78300.0
2007-02-01 13:35:00,37.74,37.8,37.74,37.8,26300.0,22.8467,22.883,22.8467,22.883,26300.0
2007-02-01 13:40:00,37.8,37.83,37.79,37.83,43700.0,22.883,22.9012,22.877,22.9012,43700.0
2007-02-01 13:45:00,37.82,37.83,37.77,37.78,33500.0,22.8952,22.9012,22.8649,22.8709,33500.0
2007-02-01 13:50:00,37.78,37.79,37.74,37.74,37600.0,22.8709,22.877,22.8467,22.8467,37600.0
2007-02-01 13:55:00,37.73,37.75,37.7,37.75,34800.0,22.8407,22.8528,22.8225,22.8528,34800.0
2007-02-01 14:00:00,37.75,37.78,37.74,37.76,58500.0,22.8528,22.8709,22.8467,22.8588,58500.0
2007-02-01 14:05:00,37.77,37.77,37.72,37.73,53300.0,22.8649,22.8649,22.8346,22.8407,53300.0
2007-02-01 14:10:00,37.72,37.75,37.72,37.75,35600.0,22.8346,22.8528,22.8346,22.8528,35600.0
2007-02-01 14:15:00,37.75,37.79,37.75,37.77,34900.0,22.8528,22.877,22.8528,22.8649,34900.0
2007-02-01 14:20:00,37.76,37.77,37.76,37.76,18100.0,22.8588,22.8649,22.8588,22.8588,18100.0
2007-02-01 14:25:00,37.76,37.81,37.75,37.8,28500.0,22.8588,22.8891,22.8528,22.883,28500.0
2007-02-01 14:30:00,37.8,37.81,37.78,37.8,43100.0,22.883,22.8891,22.8709,22.883,43100.0
2007-02-01 14:35:00,37.79,37.79,37.7,37.7,21000.0,22.877,22.877,22.8225,22.8225,21000.0
2007-02-01 14:40:00,37.69,37.7,37.66,37.68,32800.0,22.8165,22.8225,22.7983,22.8104,32800.0
2007-02-01 14:45:00,37.69,37.71,37.68,37.69,36500.0,22.8165,22.8286,22.8104,22.8165,36500.0
2007-02-01 14:50:00,37.7,37.7,37.65,37.67,24700.0,22.8225,22.8225,22.7922,22.8043,24700.0
2007-02-01 14:55:00,37.67,37.74,37.67,37.74,27500.0,22.8043,22.8467,22.8043,22.8467,27500.0
2007-02-01 15:00:00,37.74,37.77,37.73,37.76,21600.0,22.8467,22.8649,22.8407,22.8588,21600.0
2007-02-01 15:05:00,37.76,37.77,37.74,37.75,36800.0,22.8588,22.8649,22.8467,22.8528,36800.0
2007-02-01 15:10:00,37.76,37.76,37.74,37.74,41600.0,22.8588,22.8588,22.8467,22.8467,41600.0
2007-02-01 15:15:00,37.73,37.74,37.67,37.7,48900.0,22.8407,22.8467,22.8043,22.8225,48900.0
2007-02-01 15:20:00,37.7,37.71,37.68,37.69,31800.0,22.8225,22.8286,22.8104,22.8165,31800.0
2007-02-01 15:25:00,37.68,37.69,37.68,37.69,17700.0,22.8104,22.8165,22.8104,22.8165,17700.0
2007-02-01 15:30:00,37.69,37.71,37.68,37.71,32700.0,22.8165,22.8286,22.8104,22.8286,32700.0
2007-02-01 15:35:00,37.71,37.71,37.7,37.7,47800.0,22.8286,22.8286,22.8225,22.8225,47800.0
2007-02-01 15:40:00,37.71,37.71,37.68,37.68,45500.0,22.8286,22.8286,22.8104,22.8104,45500.0
2007-02-01 15:45:00,37.68,37.7,37.68,37.7,42200.0,22.8104,22.8225,22.8104,22.8225,42200.0
2007-02-01 15:50:00,37.7,37.71,37.62,37.64,70400.0,22.8225,22.8286,22.7741,22.7862,70400.0
2007-02-01 15:55:00,37.63,37.68,37.63,37.65,73200.0,22.7801,22.8104,22.7801,22.7922,73200.0
2007-02-02 09:30:00,37.81,37.93,37.65,37.67,49100.0,22.8891,22.9617,22.7922,22.8043,49100.0
2007-02-02 09:35:00,37.66,37.86,37.63,37.73,67800.0,22.7983,22.9194,22.7801,22.8407,67800.0
2007-02-02 09:40:00,37.73,37.9,37.73,37.76,22700.0,22.8407,22.9436,22.8407,22.8588,22700.0
2007-02-02 09:45:00,37.73,37.84,37.73,37.76,26900.0,22.8407,22.9073,22.8407,22.8588,26900.0
2007-02-02 09:50:00,37.74,37.77,37.66,37.76,26900.0,22.8467,22.8649,22.7983,22.8588,26900.0
2007-02-02 09:55:00,37.74,37.85,37.74,37.82,25500.0,22.8467,22.9133,22.8467,22.8952,25500.0
2007-02-02 10:00:00,37.81,37.85,37.74,37.8,26700.0,22.8891,22.9133,22.8467,22.883,26700.0
2007-02-02 10:05:00,37.8,37.84,37.79,37.83,23500.0,22.883,22.9073,22.877,22.9012,23500.0
2007-02-02 10:10:00,37.82,37.89,37.81,37.87,28700.0,22.8952,22.9375,22.8891,22.9254,28700.0
2007-02-02 10:15:00,37.88,37.93,37.87,37.91,29100.0,22.9315,22.9617,22.9254,22.9496,29100.0
2007-02-02 10:20:00,37.91,37.94,37.91,37.92,14900.0,22.9496,22.9678,22.9496,22.9557,14900.0
2007-02-02 10:25:00,37.91,37.95,37.91,37.95,21000.0,22.9496,22.9738,22.9496,22.9738,21000.0
2007-02-02 10:30:00,37.95,37.97,37.93,37.96,24500.0,22.9738,22.986,22.9617,22.9799,24500.0
2007-02-02 10:35:00,37.95,37.99,37.94,37.98,26800.0,22.9738,22.9981,22.9678,22.992,26800.0
2007-02-02 10:40:00,37.97,38.0,37.96,37.97,25200.0,22.986,23.0041,22.9799,22.986,25200.0
2007-02-02 10:45:00,37.96,37.97,37.95,37.96,13500.0,22.9799,22.986,22.9738,22.9799,13500.0
2007-02-02 10:50:00,37.96,37.96,37.93,37.93,21200.0,22.9799,22.9799,22.9617,22.9617,21200.0
2007-02-02 10:55:00,37.93,37.96,37.92,37.93,24300.0,22.9617,22.9799,22.9557,22.9617,24300.0
2007-02-02 11:00:00,37.93,37.93,37.89,37.9,22100.0,22.9617,22.9617,22.9375,22.9436,22100.0
2007-02-02 11:05:00,37.9,37.93,37.89,37.93,23000.0,22.9436,22.9617,22.9375,22.9617,23000.0
2007-02-02 11:10:00,37.93,38.0,37.93,37.99,24900.0,22.9617,23.0041,22.9617,22.9981,24900.0
2007-02-02 11:15:00,38.0,38.0,37.97,37.99,16700.0,23.0041,23.0041,22.986,22.9981,16700.0
2007-02-02 11:20:00,37.98,38.02,37.97,37.98,29500.0,22.992,23.0162,22.986,22.992,29500.0
2007-02-02 11:25:00,37.98,38.0,37.93,37.93,16400.0,22.992,23.0041,22.9617,22.9617,16400.0
2007-02-02 11:30:00,37.93,37.94,37.9,37.92,32200.0,22.9617,22.9678,22.9436,22.9557,32200.0
2007-02-02 11:35:00,37.91,37.92,37.84,37.84,20000.0,22.9496,22.9557,22.9073,22.9073,20000.0
2007-02-02 11:40:00,37.84,37.84,37.79,37.8,27000.0,22.9073,22.9073,22.877,22.883,27000.0
2007-02-02 11:45:00,37.8,37.81,37.79,37.8,22000.0,22.883,22.8891,22.877,22.883,22000.0
2007-02-02 11:50:00,37.8,37.82,37.79,37.82,17000.0,22.883,22.8952,22.877,22.8952,17000.0
2007-02-02 11:55:00,37.82,37.87,37.82,37.85,18600.0,22.8952,22.9254,22.8952,22.9133,18600.0
2007-02-02 12:00:00,37.86,37.87,37.81,37.81,17500.0,22.9194,22.9254,22.8891,22.8891,17500.0
2007-02-02 12:05:00,37.81,37.83,37.78,37.8,39300.0,22.8891,22.9012,22.8709,22.883,39300.0
2007-02-02 12:10:00,37.8,37.9,37.8,37.89,19700.0,22.883,22.9436,22.883,22.9375,19700.0
2007-02-02 12:15:00,37.89,37.95,37.89,37.94,14800.0,22.9375,22.9738,22.9375,22.9678,14800.0
2007-02-02 12:20:00,37.94,37.96,37.93,37.96,18100.0,22.9678,22.9799,22.9617,22.9799,18100.0
2007-02-02 12:25:00,37.95,37.96,37.94,37.94,20900.0,22.9738,22.9799,22.9678,22.9678,20900.0
2007-02-02 12:30:00,37.95,37.98,37.93,37.98,19300.0,22.9738,22.992,22.9617,22.992,19300.0
2007-02-02 12:35:00,37.99,38.0,37.96,37.97,30300.0,22.9981,23.0041,22.9799,22.986,30300.0
2007-02-02 12:40:00,37.97,37.98,37.96,37.96,7200.0,22.986,22.992,22.9799,22.9799,7200.0
2007-02-02 12:45:00,37.96,37.97,37.95,37.96,7700.0,22.9799,22.986,22.9738,22.9799,7700.0
2007-02-02 12:50:00,37.95,37.96,37.86,37.86,23800.0,22.9738,22.9799,22.9194,22.9194,23800.0
2007-02-02 12:55:00,37.86,37.87,37.81,37.82,19100.0,22.9194,22.9254,22.8891,22.8952,19100.0
2007-02-02 13:00:00,37.82,37.84,37.8,37.83,24000.0,22.8952,22.9073,22.883,22.9012,24000.0
2007-02-02 13:05:00,37.83,37.84,37.82,37.83,11600.0,22.9012,22.9073,22.8952,22.9012,11600.0
2007-02-02 13:10:00,37.83,37.86,37.82,37.85,25900.0,22.9012,22.9194,22.8952,22.9133,25900.0
2007-02-02 13:15:00,37.85,37.91,37.85,37.91,19200.0,22.9133,22.9496,22.9133,22.9496,19200.0
2007-02-02 13:20:00,37.91,37.94,37.9,37.91,29400.0,22.9496,22.9678,22.9436,22.9496,29400.0
2007-02-02 13:25:00,37.92,37.94,37.91,37.94,17700.0,22.9557,22.9678,22.9496,22.9678,17700.0
2007-02-02 13:30:00,37.94,37.96,37.93,37.95,16300.0,22.9678,22.9799,22.9617,22.9738,16300.0
2007-02-02 13:35:00,37.95,37.96,37.94,37.95,10000.0,22.9738,22.9799,22.9678,22.9738,10000.0
2007-02-02 13:40:00,37.94,37.95,37.94,37.94,16100.0,22.9678,22.9738,22.9678,22.9678,16100.0
2007-02-02 13:45:00,37.94,37.95,37.92,37.95,17000.0,22.9678,22.9738,22.9557,22.9738,17000.0
2007-02-02 13:50:00,37.95,37.95,37.93,37.95,22800.0,22.9738,22.9738,22.9617,22.9738,22800.0
2007-02-02 13:55:00,37.95,38.04,37.94,38.03,43200.0,22.9738,23.0283,22.9678,23.0223,43200.0
2007-02-02 14:00:00,38.04,38.04,38.02,38.03,12500.0,23.0283,23.0283,23.0162,23.0223,12500.0
2007-02-02 14:05:00,38.03,38.03,38.02,38.02,8700.0,23.0223,23.0223,23.0162,23.0162,8700.0
2007-02-02 14:10:00,38.02,38.03,37.96,37.97,33500.0,23.0162,23.0223,22.9799,22.986,33500.0
2007-02-02 14:15:00,37.96,37.96,37.92,37.94,22600.0,22.9799,22.9799,22.9557,22.9678,22600.0
2007-02-02 14:20:00,37.94,37.96,37.94,37.95,17500.0,22.9678,22.9799,22.9678,22.9738,17500.0
2007-02-02 14:25:00,37.95,37.96,37.91,37.91,28900.0,22.9738,22.9799,22.9496,22.9496,28900.0
2007-02-02 14:30:00,37.92,37.95,37.92,37.94,16200.0,22.9557,22.9738,22.9557,22.9678,16200.0
2007-02-02 14:35:00,37.94,37.94,37.93,37.94,10300.0,22.9678,22.9678,22.9617,22.9678,10300.0
2007-02-02 14:40:00,37.94,37.95,37.93,37.93,12300.0,22.9678,22.9738,22.9617,22.9617,12300.0
2007-02-02 14:45:00,37.93,37.95,37.91,37.95,45000.0,22.9617,22.9738,22.9496,22.9738,45000.0
2007-02-02 14:50:00,37.95,37.96,37.94,37.96,19000.0,22.9738,22.9799,22.9678,22.9799,19000.0
2007-02-02 14:55:00,37.96,37.97,37.95,37.95,12700.0,22.9799,22.986,22.9738,22.9738,12700.0
2007-02-02 15:00:00,37.96,37.97,37.95,37.96,12600.0,22.9799,22.986,22.9738,22.9799,12600.0
2007-02-02 15:05:00,37.96,37.97,37.96,37.97,12000.0,22.9799,22.986,22.9799,22.986,12000.0
2007-02-02 15:10:00,37.96,37.97,37.95,37.95,15600.0,22.9799,22.986,22.9738,22.9738,15600.0
2007-02-02 15:15:00,37.95,37.96,37.95,37.96,20100.0,22.9738,22.9799,22.9738,22.9799,20100.0
2007-02-02 15:20:00,37.96,38.0,37.96,37.99,27100.0,22.9799,23.0041,22.9799,22.9981,27100.0
2007-02-02 15:25:00,37.98,38.0,37.98,38.0,8900.0,22.992,23.0041,22.992,23.0041,8900.0
2007-02-02 15:30:00,37.99,38.0,37.95,37.96,31300.0,22.9981,23.0041,22.9738,22.9799,31300.0
2007-02-02 15:35:00,37.96,37.97,37.95,37.97,23600.0,22.9799,22.986,22.9738,22.986,23600.0
2007-02-02 15:40:00,37.96,37.97,37.9,37.91,33000.0,22.9799,22.986,22.9436,22.9496,33000.0
2007-02-02 15:45:00,37.9,37.91,37.84,37.85,46700.0,22.9436,22.9496,22.9073,22.9133,46700.0
2007-02-02 15:50:00,37.85,37.89,37.85,37.88,45400.0,22.9133,22.9375,22.9133,22.9315,45400.0
2007-02-02 15:55:00,37.88,37.9,37.85,37.9,33200.0,22.9315,22.9436,22.9133,22.9436,33200.0
2007-02-05 09:30:00,37.8,37.84,37.62,37.63,29000.0,22.883,22.9073,22.7741,22.7801,29000.0
2007-02-05 09:35:00,37.65,37.72,37.51,37.56,14800.0,22.7922,22.8346,22.7075,22.7378,14800.0
2007-02-05 09:40:00,37.57,37.82,37.57,37.74,51100.0,22.7438,22.8952,22.7438,22.8467,51100.0
2007-02-05 09:45:00,37.74,37.78,37.69,37.69,44900.0,22.8467,22.8709,22.8165,22.8165,44900.0
2007-02-05 09:50:00,37.72,37.75,37.64,37.73,51700.0,22.8346,22.8528,22.7862,22.8407,51700.0
2007-02-05 09:55:00,37.73,37.8,37.73,37.79,34200.0,22.8407,22.883,22.8407,22.877,34200.0
2007-02-05 10:00:00,37.79,37.8,37.72,37.78,30300.0,22.877,22.883,22.8346,22.8709,30300.0
2007-02-05 10:05:00,37.78,37.82,37.76,37.81,33700.0,22.8709,22.8952,22.8588,22.8891,33700.0
2007-02-05 10:10:00,37.81,37.85,37.78,37.84,33600.0,22.8891,22.9133,22.8709,22.9073,33600.0
2007-02-05 10:15:00,37.85,37.87,37.83,37.86,37800.0,22.9133,22.9254,22.9012,22.9194,37800.0
2007-02-05 10:20:00,37.86,37.9,37.86,37.9,32900.0,22.9194,22.9436,22.9194,22.9436,32900.0
2007-02-05 10:25:00,37.9,37.92,37.89,37.9,54300.0,22.9436,22.9557,22.9375,22.9436,54300.0
2007-02-05 10:30:00,37.91,37.96,37.9,37.95,37300.0,22.9496,22.9799,22.9436,22.9738,37300.0
2007-02-05 10:35:00,37.95,37.97,37.91,37.92,27900.0,22.9738,22.986,22.9496,22.9557,27900.0
2007-02-05 10:40:00,37.92,37.95,37.91,37.93,26400.0,22.9557,22.9738,22.9496,22.9617,26400.0
2007-02-05 10:45:00,37.94,38.05,37.93,38.05,46900.0,22.9678,23.0344,22.9617,23.0344,46900.0
2007-02-05 10:50:00,38.05,38.06,38.03,38.05,88900.0,23.0344,23.0404,23.0223,23.0344,88900.0
2007-02-05 10:55:00,38.06,38.13,38.06,38.13,55100.0,23.0404,23.0828,23.0404,23.0828,55100.0
2007-02-05 11:00:00,38.13,38.13,38.1,38.11,26100.0,23.0828,23.0828,23.0647,23.0707,26100.0
2007-02-05 11:05:00,38.1,38.12,38.09,38.09,27600.0,23.0647,23.0768,23.0586,23.0586,27600.0
2007-02-05 11:10:00,38.1,38.1,38.08,38.09,38100.0,23.0647,23.0647,23.0525,23.0586,38100.0
2007-02-05 11:15:00,38.09,38.19,38.09,38.19,46100.0,23.0586,23.1191,23.0586,23.1191,46100.0
2007-02-05 11:20:00,38.18,38.19,38.09,38.09,71400.0,23.1131,23.1191,23.0586,23.0586,71400.0
2007-02-05 11:25:00,38.09,38.2,38.09,38.19,54400.0,23.0586,23.1252,23.0586,23.1191,54400.0
2007-02-05 11:30:00,38.2,38.2,38.18,38.2,53700.0,23.1252,23.1252,23.1131,23.1252,53700.0
2007-02-05 11:35:00,38.2,38.25,38.19,38.25,90500.0,23.1252,23.1555,23.1191,23.1555,90500.0
2007-02-05 11:40:00,38.25,38.28,38.23,38.27,61100.0,23.1555,23.1736,23.1434,23.1676,61100.0
2007-02-05 11:45:00,38.27,38.28,38.23,38.26,48700.0,23.1676,23.1736,23.1434,23.1615,48700.0
2007-02-05 11:50:00,38.26,38.28,38.26,38.28,19500.0,23.1615,23.1736,23.1615,23.1736,19500.0
2007-02-05 11:55:00,38.28,38.29,38.25,38.26,19100.0,23.1736,23.1797,23.1555,23.1615,19100.0
2007-02-05 12:00:00,38.26,38.27,38.25,38.27,15300.0,23.1615,23.1676,23.1555,23.1676,15300.0
2007-02-05 12:05:00,38.26,38.29,38.26,38.27,21300.0,23.1615,23.1797,23.1615,23.1676,21300.0
2007-02-05 12:10:00,38.28,38.3,38.28,38.29,37800.0,23.1736,23.1857,23.1736,23.1797,37800.0
2007-02-05 12:15:00,38.29,38.31,38.28,38.3,26800.0,23.1797,23.1918,23.1736,23.1857,26800.0
2007-02-05 12:20:00,38.31,38.31,38.29,38.3,22100.0,23.1918,23.1918,23.1797,23.1857,22100.0
2007-02-05 12:25:00,38.3,38.3,38.28,38.29,25000.0,23.1857,23.1857,23.1736,23.1797,25000.0
2007-02-05 12:30:00,38.3,38.31,38.28,38.31,13800.0,23.1857,23.1918,23.1736,23.1918,13800.0
2007-02-05 12:35:00,38.31,38.31,38.29,38.31,51600.0,23.1918,23.1918,23.1797,23.1918,51600.0
2007-02-05 12:40:00,38.32,38.32,38.29,38.3,15900.0,23.1978,23.1978,23.1797,23.1857,15900.0
2007-02-05 12:45:00,38.29,38.3,38.28,38.29,21400.0,23.1797,23.1857,23.1736,23.1797,21400.0
2007-02-05 12:50:00,38.29,38.3,38.28,38.3,42900.0,23.1797,23.1857,23.1736,23.1857,42900.0
2007-02-05 12:55:00,38.3,38.31,38.28,38.3,19700.0,23.1857,23.1918,23.1736,23.1857,19700.0
2007-02-05 13:00:00,38.3,38.3,38.28,38.29,19100.0,23.1857,23.1857,23.1736,23.1797,19100.0
2007-02-05 13:05:00,38.29,38.32,38.28,38.3,23900.0,23.1797,23.1978,23.1736,23.1857,23900.0
2007-02-05 13:10:00,38.3,38.33,38.3,38.33,18400.0,23.1857,23.2039,23.1857,23.2039,18400.0
2007-02-05 13:15:00,38.32,38.36,38.3,38.36,40000.0,23.1978,23.2221,23.1857,23.2221,40000.0
2007-02-05 13:20:00,38.36,38.37,38.33,38.34,24700.0,23.2221,23.2281,23.2039,23.2099,24700.0
2007-02-05 13:25:00,38.34,38.35,38.33,38.34,32200.0,23.2099,23.216,23.2039,23.2099,32200.0
2007-02-05 13:30:00,38.34,38.35,38.34,38.34,32600.0,23.2099,23.216,23.2099,23.2099,32600.0
2007-02-05 13:35:00,38.33,38.37,38.32,38.35,47500.0,23.2039,23.2281,23.1978,23.216,47500.0
2007-02-05 13:40:00,38.35,38.35,38.32,38.32,29400.0,23.216,23.216,23.1978,23.1978,29400.0
2007-02-05 13:45:00,38.32,38.33,38.31,38.32,21700.0,23.1978,23.2039,23.1918,23.1978,21700.0
2007-02-05 13:50:00,38.32,38.35,38.32,38.34,13300.0,23.1978,23.216,23.1978,23.2099,13300.0
2007-02-05 13:55:00,38.35,38.35,38.3,38.31,31300.0,23.216,23.216,23.1857,23.1918,31300.0
2007-02-05 14:00:00,38.32,38.35,38.32,38.35,46100.0,23.1978,23.216,23.1978,23.216,46100.0
2007-02-05 14:05:00,38.35,38.35,38.3,38.31,22600.0,23.216,23.216,23.1857,23.1918,22600.0
2007-02-05 14:10:00,38.31,38.34,38.27,38.34,38500.0,23.1918,23.2099,23.1676,23.2099,38500.0
2007-02-05 14:15:00,38.35,38.35,38.26,38.28,29400.0,23.216,23.216,23.1615,23.1736,29400.0
2007-02-05 14:20:00,38.28,38.31,38.28,38.31,18300.0,23.1736,23.1918,23.1736,23.1918,18300.0
2007-02-05 14:25:00,38.31,38.31,38.27,38.29,30700.0,23.1918,23.1918,23.1676,23.1797,30700.0
2007-02-05 14:30:00,38.3,38.33,38.29,38.33,25400.0,23.1857,23.2039,23.1797,23.2039,25400.0
2007-02-05 14:35:00,38.33,38.35,38.33,38.34,35800.0,23.2039,23.216,23.2039,23.2099,35800.0
2007-02-05 14:40:00,38.33,38.35,38.33,38.35,26200.0,23.2039,23.216,23.2039,23.216,26200.0
2007-02-05 14:45:00,38.34,38.36,38.34,38.34,14700.0,23.2099,23.2221,23.2099,23.2099,14700.0
2007-02-05 14:50:00,38.34,38.35,38.33,38.35,35500.0,23.2099,23.216,23.2039,23.216,35500.0
2007-02-05 14:55:00,38.34,38.37,38.34,38.35,38000.0,23.2099,23.2281,23.2099,23.216,38000.0
2007-02-05 15:00:00,38.35,38.36,38.35,38.35,51500.0,23.216,23.2221,23.216,23.216,51500.0
2007-02-05 15:05:00,38.35,38.36,38.33,38.33,47000.0,23.216,23.2221,23.2039,23.2039,47000.0
2007-02-05 15:10:00,38.33,38.34,38.32,38.33,38100.0,23.2039,23.2099,23.1978,23.2039,38100.0
2007-02-05 15:15:00,38.33,38.33,38.3,38.31,21600.0,23.2039,23.2039,23.1857,23.1918,21600.0
2007-02-05 15:20:00,38.3,38.31,38.3,38.31,28900.0,23.1857,23.1918,23.1857,23.1918,28900.0
2007-02-05 15:25:00,38.3,38.33,38.3,38.32,42100.0,23.1857,23.2039,23.1857,23.1978,42100.0
2007-02-05 15:30:00,38.33,38.33,38.26,38.27,35200.0,23.2039,23.2039,23.1615,23.1676,35200.0
2007-02-05 15:35:00,38.26,38.29,38.19,38.19,53400.0,23.1615,23.1797,23.1191,23.1191,53400.0
2007-02-05 15:40:00,38.19,38.25,38.16,38.25,72800.0,23.1191,23.1555,23.101,23.1555,72800.0
2007-02-05 15:45:00,38.24,38.26,38.24,38.25,37200.0,23.1494,23.1615,23.1494,23.1555,37200.0
2007-02-05 15:50:00,38.26,38.26,38.25,38.25,53400.0,23.1615,23.1615,23.1555,23.1555,53400.0
2007-02-05 15:55:00,38.25,38.29,38.24,38.25,100500.0,23.1555,23.1797,23.1494,23.1555,100500.0
2007-02-06 09:30:00,38.49,38.49,38.3,38.44,97700.0,23.3008,23.3008,23.1857,23.2705,97700.0
2007-02-06 09:35:00,38.44,38.59,38.43,38.56,161900.0,23.2705,23.3613,23.2644,23.3431,161900.0
2007-02-06 09:40:00,38.55,38.61,38.55,38.55,53700.0,23.3371,23.3734,23.3371,23.3371,53700.0
2007-02-06 09:45:00,38.57,38.57,38.49,38.51,92100.0,23.3492,23.3492,23.3008,23.3129,92100.0
2007-02-06 09:50:00,38.49,38.6,38.45,38.59,153800.0,23.3008,23.3673,23.2765,23.3613,153800.0
2007-02-06 09:55:00,38.58,38.64,38.5,38.62,110200.0,23.3552,23.3916,23.3068,23.3794,110200.0
2007-02-06 10:00:00,38.62,38.7,38.57,38.63,63700.0,23.3794,23.4279,23.3492,23.3855,63700.0
2007-02-06 10:05:00,38.63,38.68,38.6,38.62,65700.0,23.3855,23.4158,23.3673,23.3794,65700.0
2007-02-06 10:10:00,38.61,38.65,38.57,38.64,46700.0,23.3734,23.3976,23.3492,23.3916,46700.0
2007-02-06 10:15:00,38.64,38.67,38.63,38.63,50300.0,23.3916,23.4097,23.3855,23.3855,50300.0
2007-02-06 10:20:00,38.63,38.65,38.6,38.62,35900.0,23.3855,23.3976,23.3673,23.3794,35900.0
2007-02-06 10:25:00,38.63,38.64,38.6,38.6,28100.0,23.3855,23.3916,23.3673,23.3673,28100.0
2007-02-06 10:30:00,38.62,38.62,38.53,38.53,36300.0,23.3794,23.3794,23.325,23.325,36300.0
2007-02-06 10:35:00,38.52,38.52,38.41,38.49,46000.0,23.3189,23.3189,23.2523,23.3008,46000.0
2007-02-06 10:40:00,38.48,38.49,38.4,38.41,23100.0,23.2947,23.3008,23.2463,23.2523,23100.0
2007-02-06 10:45:00,38.42,38.43,38.34,38.36,24100.0,23.2584,23.2644,23.2099,23.2221,24100.0
2007-02-06 10:50:00,38.37,38.37,38.3,38.37,31600.0,23.2281,23.2281,23.1857,23.2281,31600.0
2007-02-06 10:55:00,38.39,38.4,38.36,38.37,18000.0,23.2402,23.2463,23.2221,23.2281,18000.0
2007-02-06 11:00:00,38.37,38.38,38.3,38.3,15900.0,23.2281,23.2342,23.1857,23.1857,15900.0
2007-02-06 11:05:00,38.3,38.36,38.29,38.34,26300.0,23.1857,23.2221,23.1797,23.2099,26300.0
2007-02-06 11:10:00,38.34,38.38,38.32,38.36,33500.0,23.2099,23.2342,23.1978,23.2221,33500.0
2007-02-06 11:15:00,38.35,38.35,38.29,38.3,33100.0,23.216,23.216,23.1797,23.1857,33100.0
2007-02-06 11:20:00,38.31,38.31,38.25,38.26,24700.0,23.1918,23.1918,23.1555,23.1615,24700.0
2007-02-06 11:25:00,38.25,38.29,38.25,38.29,23100.0,23.1555,23.1797,23.1555,23.1797,23100.0
2007-02-06 11:30:00,38.29,38.3,38.23,38.24,24600.0,23.1797,23.1857,23.1434,23.1494,24600.0
2007-02-06 11:35:00,38.24,38.26,38.23,38.25,15300.0,23.1494,23.1615,23.1434,23.1555,15300.0
2007-02-06 11:40:00,38.25,38.26,38.22,38.25,26500.0,23.1555,23.1615,23.1373,23.1555,26500.0
2007-02-06 11:45:00,38.25,38.26,38.22,38.22,17000.0,23.1555,23.1615,23.1373,23.1373,17000.0
2007-02-06 11:50:00,38.22,38.22,38.19,38.19,21900.0,23.1373,23.1373,23.1191,23.1191,21900.0
2007-02-06 11:55:00,38.18,38.19,38.14,38.14,17900.0,23.1131,23.1191,23.0889,23.0889,17900.0
2007-02-06 12:00:00,38.14,38.19,38.13,38.17,24800.0,23.0889,23.1191,23.0828,23.107,24800.0
2007-02-06 12:05:00,38.17,38.21,38.17,38.2,32000.0,23.107,23.1312,23.107,23.1252,32000.0
2007-02-06 12:10:00,38.2,38.2,38.17,38.2,10000.0,23.1252,23.1252,23.107,23.1252,10000.0
2007-02-06 12:15:00,38.2,38.21,38.16,38.19,30600.0,23.1252,23.1312,23.101,23.1191,30600.0
2007-02-06 12:20:00,38.19,38.19,38.16,38.17,13200.0,23.1191,23.1191,23.101,23.107,13200.0
2007-02-06 12:25:00,38.17,38.18,38.16,38.18,12800.0,23.107,23.1131,23.101,23.1131,12800.0
2007-02-06 12:30:00,38.17,38.17,38.15,38.15,13300.0,23.107,23.107,23.0949,23.0949,13300.0
2007-02-06 12:35:00,38.15,38.16,38.12,38.12,19900.0,23.0949,23.101,23.0768,23.0768,19900.0
2007-02-06 12:40:00,38.12,38.12,38.07,38.08,25500.0,23.0768,23.0768,23.0465,23.0525,25500.0
2007-02-06 12:45:00,38.08,38.13,38.06,38.12,28300.0,23.0525,23.0828,23.0404,23.0768,28300.0
2007-02-06 12:50:00,38.12,38.12,38.1,38.1,10500.0,23.0768,23.0768,23.0647,23.0647,10500.0
2007-02-06 12:55:00,38.1,38.11,38.07,38.07,17100.0,23.0647,23.0707,23.0465,23.0465,17100.0
2007-02-06 13:00:00,38.07,38.13,38.06,38.13,22200.0,23.0465,23.0828,23.0404,23.0828,22200.0
2007-02-06 13:05:00,38.13,38.16,38.12,38.15,11500.0,23.0828,23.101,23.0768,23.0949,11500.0
2007-02-06 13:10:00,38.14,38.15,38.12,38.14,14800.0,23.0889,23.0949,23.0768,23.0889,14800.0
2007-02-06 13:15:00,38.15,38.15,38.08,38.08,22400.0,23.0949,23.0949,23.0525,23.0525,22400.0
2007-02-06 13:20:00,38.09,38.15,38.06,38.15,28500.0,23.0586,23.0949,23.0404,23.0949,28500.0
2007-02-06 13:25:00,38.15,38.17,38.13,38.17,20600.0,23.0949,23.107,23.0828,23.107,20600.0
2007-02-06 13:30:00,38.17,38.17,38.16,38.16,10900.0,23.107,23.107,23.101,23.101,10900.0
2007-02-06 13:35:00,38.16,38.17,38.12,38.13,25700.0,23.101,23.107,23.0768,23.0828,25700.0
2007-02-06 13:40:00,38.12,38.13,38.06,38.09,20800.0,23.0768,23.0828,23.0404,23.0586,20800.0
2007-02-06 13:45:00,38.09,38.09,38.07,38.09,11900.0,23.0586,23.0586,23.0465,23.0586,11900.0
2007-02-06 13:50:00,38.09,38.09,38.06,38.08,15100.0,23.0586,23.0586,23.0404,23.0525,15100.0
2007-02-06 13:55:00,38.08,38.08,38.06,38.07,11000.0,23.0525,23.0525,23.0404,23.0465,11000.0
2007-02-06 14:00:00,38.06,38.07,38.03,38.05,27800.0,23.0404,23.0465,23.0223,23.0344,27800.0
2007-02-06 14:05:00,38.04,38.06,38.03,38.05,12200.0,23.0283,23.0404,23.0223,23.0344,12200.0
2007-02-06 14:10:00,38.05,38.1,38.05,38.08,21500.0,23.0344,23.0647,23.0344,23.0525,21500.0
2007-02-06 14:15:00,38.08,38.09,38.02,38.04,23400.0,23.0525,23.0586,23.0162,23.0283,23400.0
2007-02-06 14:20:00,38.04,38.04,38.02,38.03,13000.0,23.0283,23.0283,23.0162,23.0223,13000.0
2007-02-06 14:25:00,38.02,38.03,37.97,37.98,34900.0,23.0162,23.0223,22.986,22.992,34900.0
2007-02-06 14:30:00,37.98,38.01,37.98,37.99,21000.0,22.992,23.0102,22.992,22.9981,21000.0
2007-02-06 14:35:00,37.99,38.0,37.96,37.98,23200.0,22.9981,23.0041,22.9799,22.992,23200.0
2007-02-06 14:40:00,37.97,37.98,37.92,37.92,26100.0,22.986,22.992,22.9557,22.9557,26100.0
2007-02-06 14:45:00,37.93,37.97,37.93,37.97,24900.0,22.9617,22.986,22.9617,22.986,24900.0
2007-02-06 14:50:00,37.97,37.99,37.96,37.99,26100.0,22.986,22.9981,22.9799,22.9981,26100.0
2007-02-06 14:55:00,38.0,38.05,37.99,38.02,34100.0,23.0041,23.0344,22.9981,23.0162,34100.0
2007-02-06 15:00:00,38.03,38.03,37.99,37.99,27700.0,23.0223,23.0223,22.9981,22.9981,27700.0
2007-02-06 15:05:00,38.0,38.07,38.0,38.04,25800.0,23.0041,23.0465,23.0041,23.0283,25800.0
2007-02-06 15:10:00,38.04,38.11,38.04,38.09,40300.0,23.0283,23.0707,23.0283,23.0586,40300.0
2007-02-06 15:15:00,38.09,38.11,38.06,38.09,34000.0,23.0586,23.0707,23.0404,23.0586,34000.0
2007-02-06 15:20:00,38.1,38.11,38.05,38.07,23500.0,23.0647,23.0707,23.0344,23.0465,23500.0
2007-02-06 15:25:00,38.07,38.07,38.04,38.06,22400.0,23.0465,23.0465,23.0283,23.0404,22400.0
2007-02-06 15:30:00,38.06,38.07,38.04,38.05,34200.0,23.0404,23.0465,23.0283,23.0344,34200.0
2007-02-06 15:35:00,38.04,38.05,37.99,37.99,29600.0,23.0283,23.0344,22.9981,22.9981,29600.0
2007-02-06 15:40:00,38.0,38.0,37.98,38.0,32100.0,23.0041,23.0041,22.992,23.0041,32100.0
2007-02-06 15:45:00,37.99,38.03,37.99,37.99,41600.0,22.9981,23.0223,22.9981,22.9981,41600.0
2007-02-06 15:50:00,37.99,38.02,37.97,38.01,46600.0,22.9981,23.0162,22.986,23.0102,46600.0
2007-02-06 15:55:00,38.01,38.05,38.0,38.03,46600.0,23.0102,23.0344,23.0041,23.0223,46600.0
2007-02-07 09:30:00,38.06,38.07,37.94,37.94,55800.0,23.0404,23.0465,22.9678,22.9678,55800.0
2007-02-07 09:35:00,37.93,38.0,37.91,37.95,19500.0,22.9617,23.0041,22.9496,22.9738,19500.0
2007-02-07 09:40:00,37.97,38.03,37.94,38.0,31200.0,22.986,23.0223,22.9678,23.0041,31200.0
2007-02-07 09:45:00,38.01,38.2,37.97,38.08,39800.0,23.0102,23.1252,22.986,23.0525,39800.0
2007-02-07 09:50:00,38.08,38.21,38.05,38.21,45500.0,23.0525,23.1312,23.0344,23.1312,45500.0
2007-02-07 09:55:00,38.22,38.29,38.2,38.25,31000.0,23.1373,23.1797,23.1252,23.1555,31000.0
2007-02-07 10:00:00,38.27,38.27,38.16,38.2,25500.0,23.1676,23.1676,23.101,23.1252,25500.0
2007-02-07 10:05:00,38.2,38.2,38.09,38.14,17900.0,23.1252,23.1252,23.0586,23.0889,17900.0
2007-02-07 10:10:00,38.14,38.26,38.1,38.24,39100.0,23.0889,23.1615,23.0647,23.1494,39100.0
2007-02-07 10:15:00,38.25,38.35,38.2,38.35,34900.0,23.1555,23.216,23.1252,23.216,34900.0
2007-02-07 10:20:00,38.35,38.4,38.3,38.4,26400.0,23.216,23.2463,23.1857,23.2463,26400.0
2007-02-07 10:25:00,38.39,38.4,38.35,38.37,25600.0,23.2402,23.2463,23.216,23.2281,25600.0
2007-02-07 10:30:00,38.37,38.4,38.36,38.38,32500.0,23.2281,23.2463,23.2221,23.2342,32500.0
2007-02-07 10:35:00,38.37,38.39,38.35,38.39,26000.0,23.2281,23.2402,23.216,23.2402,26000.0
2007-02-07 10:40:00,38.39,38.41,38.38,38.41,24100.0,23.2402,23.2523,23.2342,23.2523,24100.0
2007-02-07 10:45:00,38.41,38.5,38.41,38.43,52500.0,23.2523,23.3068,23.2523,23.2644,52500.0
2007-02-07 10:50:00,38.43,38.43,38.37,38.37,21900.0,23.2644,23.2644,23.2281,23.2281,21900.0
2007-02-07 10:55:00,38.36,38.49,38.36,38.44,64600.0,23.2221,23.3008,23.2221,23.2705,64600.0
2007-02-07 11:00:00,38.44,38.49,38.33,38.37,60100.0,23.2705,23.3008,23.2039,23.2281,60100.0
2007-02-07 11:05:00,38.35,38.46,38.35,38.38,28600.0,23.216,23.2826,23.216,23.2342,28600.0
2007-02-07 11:10:00,38.38,38.38,38.26,38.26,19100.0,23.2342,23.2342,23.1615,23.1615,19100.0
2007-02-07 11:15:00,38.27,38.3,38.26,38.29,18200.0,23.1676,23.1857,23.1615,23.1797,18200.0
2007-02-07 11:20:00,38.3,38.3,38.26,38.26,13600.0,23.1857,23.1857,23.1615,23.1615,13600.0
2007-02-07 11:25:00,38.26,38.39,38.25,38.35,56300.0,23.1615,23.2402,23.1555,23.216,56300.0
2007-02-07 11:30:00,38.35,38.35,38.27,38.27,57900.0,23.216,23.216,23.1676,23.1676,57900.0
2007-02-07 11:35:00,38.27,38.27,38.24,38.25,15900.0,23.1676,23.1676,23.1494,23.1555,15900.0
2007-02-07 11:40:00,38.25,38.26,38.23,38.24,13800.0,23.1555,23.1615,23.1434,23.1494,13800.0
2007-02-07 11:45:00,38.24,38.27,38.23,38.24,21800.0,23.1494,23.1676,23.1434,23.1494,21800.0
2007-02-07 11:50:00,38.25,38.25,38.21,38.21,16100.0,23.1555,23.1555,23.1312,23.1312,16100.0
2007-02-07 11:55:00,38.22,38.27,38.22,38.27,18300.0,23.1373,23.1676,23.1373,23.1676,18300.0
2007-02-07 12:00:00,38.26,38.33,38.25,38.32,33200.0,23.1615,23.2039,23.1555,23.1978,33200.0
2007-02-07 12:05:00,38.32,38.34,38.3,38.33,35300.0,23.1978,23.2099,23.1857,23.2039,35300.0
2007-02-07 12:10:00,38.34,38.35,38.33,38.34,15300.0,23.2099,23.216,23.2039,23.2099,15300.0
2007-02-07 12:15:00,38.33,38.39,38.33,38.37,23500.0,23.2039,23.2402,23.2039,23.2281,23500.0
2007-02-07 12:20:00,38.39,38.41,38.38,38.4,13100.0,23.2402,23.2523,23.2342,23.2463,13100.0
2007-02-07 12:25:00,38.4,38.42,38.38,38.42,28200.0,23.2463,23.2584,23.2342,23.2584,28200.0
2007-02-07 12:30:00,38.43,38.43,38.37,38.41,31700.0,23.2644,23.2644,23.2281,23.2523,31700.0
2007-02-07 12:35:00,38.41,38.41,38.37,38.37,12500.0,23.2523,23.2523,23.2281,23.2281,12500.0
2007-02-07 12:40:00,38.37,38.41,38.36,38.4,13600.0,23.2281,23.2523,23.2221,23.2463,13600.0
2007-02-07 12:45:00,38.41,38.44,38.4,38.44,13600.0,23.2523,23.2705,23.2463,23.2705,13600.0
2007-02-07 12:50:00,38.43,38.46,38.43,38.43,15700.0,23.2644,23.2826,23.2644,23.2644,15700.0
2007-02-07 12:55:00,38.43,38.49,38.43,38.48,16400.0,23.2644,23.3008,23.2644,23.2947,16400.0
2007-02-07 13:00:00,38.47,38.48,38.44,38.45,20400.0,23.2886,23.2947,23.2705,23.2765,20400.0
2007-02-07 13:05:00,38.45,38.45,38.39,38.39,12500.0,23.2765,23.2765,23.2402,23.2402,12500.0
2007-02-07 13:10:00,38.39,38.41,38.36,38.4,20000.0,23.2402,23.2523,23.2221,23.2463,20000.0
2007-02-07 13:15:00,38.41,38.47,38.39,38.43,35400.0,23.2523,23.2886,23.2402,23.2644,35400.0
2007-02-07 13:20:00,38.43,38.43,38.41,38.41,32300.0,23.2644,23.2644,23.2523,23.2523,32300.0
2007-02-07 13:25:00,38.41,38.43,38.41,38.43,15500.0,23.2523,23.2644,23.2523,23.2644,15500.0
2007-02-07 13:30:00,38.43,38.49,38.42,38.47,26800.0,23.2644,23.3008,23.2584,23.2886,26800.0
2007-02-07 13:35:00,38.48,38.51,38.47,38.5,26100.0,23.2947,23.3129,23.2886,23.3068,26100.0
2007-02-07 13:40:00,38.51,38.51,38.48,38.49,22600.0,23.3129,23.3129,23.2947,23.3008,22600.0
2007-02-07 13:45:00,38.49,38.55,38.49,38.55,27000.0,23.3008,23.3371,23.3008,23.3371,27000.0
2007-02-07 13:50:00,38.54,38.56,38.51,38.54,24000.0,23.331,23.3431,23.3129,23.331,24000.0
2007-02-07 13:55:00,38.54,38.55,38.52,38.54,15000.0,23.331,23.3371,23.3189,23.331,15000.0
2007-02-07 14:00:00,38.54,38.55,38.53,38.54,22500.0,23.331,23.3371,23.325,23.331,22500.0
2007-02-07 14:05:00,38.55,38.55,38.51,38.55,45800.0,23.3371,23.3371,23.3129,23.3371,45800.0
2007-02-07 14:10:00,38.55,38.56,38.51,38.51,29300.0,23.3371,23.3431,23.3129,23.3129,29300.0
2007-02-07 14:15:00,38.52,38.52,38.48,38.52,23200.0,23.3189,23.3189,23.2947,23.3189,23200.0
2007-02-07 14:20:00,38.52,38.53,38.5,38.52,23400.0,23.3189,23.325,23.3068,23.3189,23400.0
2007-02-07 14:25:00,38.52,38.52,38.45,38.46,34200.0,23.3189,23.3189,23.2765,23.2826,34200.0
2007-02-07 14:30:00,38.47,38.47,38.4,38.42,31400.0,23.2886,23.2886,23.2463,23.2584,31400.0
2007-02-07 14:35:00,38.43,38.44,38.31,38.33,30200.0,23.2644,23.2705,23.1918,23.2039,30200.0
2007-02-07 14:40:00,38.33,38.34,38.3,38.32,23700.0,23.2039,23.2099,23.1857,23.1978,23700.0
2007-02-07 14:45:00,38.32,38.35,38.32,38.34,28400.0,23.1978,23.216,23.1978,23.2099,28400.0
2007-02-07 14:50:00,38.34,38.39,38.34,38.38,38100.0,23.2099,23.2402,23.2099,23.2342,38100.0
2007-02-07 14:55:00,38.39,38.39,38.35,38.38,43500.0,23.2402,23.2402,23.216,23.2342,43500.0
2007-02-07 15:00:00,38.38,38.43,38.37,38.4,40700.0,23.2342,23.2644,23.2281,23.2463,40700.0
2007-02-07 15:05:00,38.4,38.41,38.37,38.37,25400.0,23.2463,23.2523,23.2281,23.2281,25400.0
2007-02-07 15:10:00,38.36,38.42,38.34,38.42,40500.0,23.2221,23.2584,23.2099,23.2584,40500.0
2007-02-07 15:15:00,38.42,38.51,38.42,38.51,32800.0,23.2584,23.3129,23.2584,23.3129,32800.0
2007-02-07 15:20:00,38.51,38.51,38.45,38.47,37100.0,23.3129,23.3129,23.2765,23.2886,37100.0
2007-02-07 15:25:00,38.47,38.48,38.43,38.43,33300.0,23.2886,23.2947,23.2644,23.2644,33300.0
2007-02-07 15:30:00,38.42,38.42,38.33,38.33,30700.0,23.2584,23.2584,23.2039,23.2039,30700.0
2007-02-07 15:35:00,38.33,38.35,38.3,38.35,46000.0,23.2039,23.216,23.1857,23.216,46000.0
2007-02-07 15:40:00,38.35,38.39,38.34,38.39,34500.0,23.216,23.2402,23.2099,23.2402,34500.0
2007-02-07 15:45:00,38.39,38.39,38.38,38.38,24700.0,23.2402,23.2402,23.2342,23.2342,24700.0
2007-02-07 15:50:00,38.39,38.44,38.38,38.43,44600.0,23.2402,23.2705,23.2342,23.2644,44600.0
2007-02-07 15:55:00,38.43,38.43,38.32,38.4,44300.0,23.2644,23.2644,23.1978,23.2463,44300.0
2007-02-08 09:30:00,37.72,37.75,37.61,37.75,4400.0,22.8346,22.8528,22.768,22.8528,4400.0
2007-02-08 09:35:00,37.7,37.7,36.49,37.07,191200.0,22.8225,22.8225,22.09,22.4411,191200.0
2007-02-08 09:40:00,37.07,37.1,36.11,36.26,280800.0,22.4411,22.4593,21.86,21.9508,280800.0
2007-02-08 09:45:00,36.3,36.71,36.25,36.67,169900.0,21.975,22.2232,21.9447,22.199,169900.0
2007-02-08 09:50:00,36.65,36.76,36.22,36.35,135900.0,22.1869,22.2535,21.9266,22.0053,135900.0
2007-02-08 09:55:00,36.34,36.56,36.34,36.54,131300.0,21.9992,22.1324,21.9992,22.1203,131300.0
2007-02-08 10:00:00,36.53,36.66,36.41,36.65,177100.0,22.1142,22.1929,22.0416,22.1869,177100.0
2007-02-08 10:05:00,36.66,37.08,36.65,36.97,87700.0,22.1929,22.4472,22.1869,22.3806,87700.0
2007-02-08 10:10:00,36.97,37.01,36.88,36.88,134100.0,22.3806,22.4048,22.3261,22.3261,134100.0
2007-02-08 10:15:00,36.89,36.89,36.7,36.77,85700.0,22.3322,22.3322,22.2171,22.2595,85700.0
2007-02-08 10:20:00,36.76,36.77,36.67,36.72,46600.0,22.2535,22.2595,22.199,22.2292,46600.0
2007-02-08 10:25:00,36.72,36.75,36.47,36.49,147000.0,22.2292,22.2474,22.0779,22.09,147000.0
2007-02-08 10:30:00,36.49,36.75,36.36,36.59,193400.0,22.09,22.2474,22.0113,22.1505,193400.0
2007-02-08 10:35:00,36.56,36.69,36.3,36.37,197700.0,22.1324,22.2111,21.975,22.0174,197700.0
2007-02-08 10:40:00,36.37,36.46,36.26,36.33,151500.0,22.0174,22.0718,21.9508,21.9931,151500.0
2007-02-08 10:45:00,36.35,36.41,36.33,36.34,155000.0,22.0053,22.0416,21.9931,21.9992,155000.0
2007-02-08 10:50:00,36.33,36.35,36.26,36.28,124300.0,21.9931,22.0053,21.9508,21.9629,124300.0
2007-02-08 10:55:00,36.29,36.35,36.26,36.31,296200.0,21.9689,22.0053,21.9508,21.981,296200.0
2007-02-08 11:00:00,36.3,36.31,36.27,36.27,59500.0,21.975,21.981,21.9568,21.9568,59500.0
2007-02-08 11:05:00,36.27,36.33,36.26,36.33,255300.0,21.9568,21.9931,21.9508,21.9931,255300.0
2007-02-08 11:10:00,36.34,36.38,36.27,36.27,101400.0,21.9992,22.0234,21.9568,21.9568,101400.0
2007-02-08 11:15:00,36.27,36.27,36.23,36.27,68900.0,21.9568,21.9568,21.9326,21.9568,68900.0
2007-02-08 11:20:00,36.27,36.27,36.24,36.27,70200.0,21.9568,21.9568,21.9387,21.9568,70200.0
2007-02-08 11:25:00,36.27,36.32,36.24,36.32,183000.0,21.9568,21.9871,21.9387,21.9871,183000.0
2007-02-08 11:30:00,36.32,36.32,36.25,36.27,99600.0,21.9871,21.9871,21.9447,21.9568,99600.0
2007-02-08 11:35:00,36.26,36.28,36.25,36.27,88300.0,21.9508,21.9629,21.9447,21.9568,88300.0
2007-02-08 11:40:00,36.26,36.27,36.25,36.27,136500.0,21.9508,21.9568,21.9447,21.9568,136500.0
2007-02-08 11:45:00,36.27,36.32,36.21,36.3,162400.0,21.9568,21.9871,21.9205,21.975,162400.0
2007-02-08 11:50:00,36.3,36.31,36.28,36.29,60900.0,21.975,21.981,21.9629,21.9689,60900.0
2007-02-08 11:55:00,36.29,36.29,36.2,36.21,141100.0,21.9689,21.9689,21.9144,21.9205,141100.0
2007-02-08 12:00:00,36.21,36.22,36.16,36.19,97400.0,21.9205,21.9266,21.8902,21.9084,97400.0
2007-02-08 12:05:00,36.19,36.3,36.13,36.23,126600.0,21.9084,21.975,21.8721,21.9326,126600.0
2007-02-08 12:10:00,36.23,36.23,36.14,36.18,447600.0,21.9326,21.9326,21.8781,21.9023,447600.0
2007-02-08 12:15:00,36.19,36.19,36.12,36.15,98200.0,21.9084,21.9084,21.866,21.8842,98200.0
2007-02-08 12:20:00,36.15,36.15,36.13,36.13,92600.0,21.8842,21.8842,21.8721,21.8721,92600.0
2007-02-08 12:25:00,36.14,36.14,36.09,36.1,35400.0,21.8781,21.8781,21.8479,21.8539,35400.0
2007-02-08 12:30:00,36.1,36.11,35.6,35.71,313400.0,21.8539,21.86,21.5512,21.6178,313400.0
2007-02-08 12:35:00,35.71,35.75,35.63,35.66,87800.0,21.6178,21.642,21.5694,21.5875,87800.0
2007-02-08 12:40:00,35.66,35.7,35.01,35.11,230200.0,21.5875,21.6118,21.1941,21.2546,230200.0
2007-02-08 12:45:00,35.11,35.15,34.61,35.14,267300.0,21.2546,21.2788,20.9519,21.2728,267300.0
2007-02-08 12:50:00,35.15,35.2,35.04,35.16,132700.0,21.2788,21.3091,21.2122,21.2849,132700.0
2007-02-08 12:55:00,35.16,35.44,35.16,35.39,338400.0,21.2849,21.4544,21.2849,21.4241,338400.0
2007-02-08 13:00:00,35.36,35.44,35.27,35.3,236000.0,21.4059,21.4544,21.3515,21.3696,236000.0
2007-02-08 13:05:00,35.28,35.35,35.11,35.29,195800.0,21.3575,21.3999,21.2546,21.3636,195800.0
2007-02-08 13:10:00,35.27,35.3,35.2,35.3,87200.0,21.3515,21.3696,21.3091,21.3696,87200.0
2007-02-08 13:15:00,35.3,35.32,35.2,35.25,106100.0,21.3696,21.3817,21.3091,21.3393,106100.0
2007-02-08 13:20:00,35.25,35.3,35.25,35.29,75500.0,21.3393,21.3696,21.3393,21.3636,75500.0
2007-02-08 13:25:00,35.29,35.3,35.22,35.29,287100.0,21.3636,21.3696,21.3212,21.3636,287100.0
2007-02-08 13:30:00,35.29,35.4,35.18,35.27,240600.0,21.3636,21.4302,21.297,21.3515,240600.0
2007-02-08 13:35:00,35.28,35.4,35.27,35.34,173500.0,21.3575,21.4302,21.3515,21.3938,173500.0
2007-02-08 13:40:00,35.33,35.4,35.32,35.34,206900.0,21.3878,21.4302,21.3817,21.3938,206900.0
2007-02-08 13:45:00,35.35,35.45,35.3,35.44,370800.0,21.3999,21.4604,21.3696,21.4544,370800.0
2007-02-08 13:50:00,35.44,35.47,35.3,35.31,259700.0,21.4544,21.4725,21.3696,21.3757,259700.0
2007-02-08 13:55:00,35.32,35.37,35.3,35.3,159100.0,21.3817,21.412,21.3696,21.3696,159100.0
2007-02-08 14:00:00,35.3,35.37,35.3,35.32,200500.0,21.3696,21.412,21.3696,21.3817,200500.0
2007-02-08 14:05:00,35.32,35.32,35.15,35.23,569200.0,21.3817,21.3817,21.2788,21.3272,569200.0
2007-02-08 14:10:00,35.23,35.4,35.13,35.2,69400.0,21.3272,21.4302,21.2667,21.3091,69400.0
2007-02-08 14:15:00,35.2,35.22,35.03,35.05,153000.0,21.3091,21.3212,21.2062,21.2183,153000.0
2007-02-08 14:20:00,35.05,35.06,35.01,35.03,122400.0,21.2183,21.2243,21.1941,21.2062,122400.0
2007-02-08 14:25:00,35.03,35.1,35.01,35.1,72400.0,21.2062,21.2485,21.1941,21.2485,72400.0
2007-02-08 14:30:00,35.1,35.1,35.03,35.03,65400.0,21.2485,21.2485,21.2062,21.2062,65400.0
2007-02-08 14:35:00,35.03,35.06,35.02,35.04,94400.0,21.2062,21.2243,21.2001,21.2122,94400.0
2007-02-08 14:40:00,35.04,35.06,35.02,35.06,150600.0,21.2122,21.2243,21.2001,21.2243,150600.0
2007-02-08 14:45:00,35.06,35.06,35.01,35.04,74300.0,21.2243,21.2243,21.1941,21.2122,74300.0
2007-02-08 14:50:00,35.03,35.06,35.0,35.04,68100.0,21.2062,21.2243,21.188,21.2122,68100.0
2007-02-08 14:55:00,35.05,35.08,35.0,35.05,120700.0,21.2183,21.2364,21.188,21.2183,120700.0
2007-02-08 15:00:00,35.05,35.07,35.04,35.05,139400.0,21.2183,21.2304,21.2122,21.2183,139400.0
2007-02-08 15:05:00,35.05,35.05,34.97,35.0,169400.0,21.2183,21.2183,21.1698,21.188,169400.0
2007-02-08 15:10:00,35.0,35.07,35.0,35.01,290200.0,21.188,21.2304,21.188,21.1941,290200.0
2007-02-08 15:15:00,35.0,35.01,34.89,34.9,128000.0,21.188,21.1941,21.1214,21.1275,128000.0
2007-02-08 15:20:00,34.9,34.94,34.78,34.78,196700.0,21.1275,21.1517,21.0548,21.0548,196700.0
2007-02-08 15:25:00,34.79,34.88,34.73,34.76,122100.0,21.0609,21.1154,21.0246,21.0427,122100.0
2007-02-08 15:30:00,34.77,35.09,34.74,35.08,436300.0,21.0488,21.2425,21.0306,21.2364,436300.0
2007-02-08 15:35:00,35.09,35.34,35.09,35.25,224200.0,21.2425,21.3938,21.2425,21.3393,224200.0
2007-02-08 15:40:00,35.25,35.4,35.21,35.3,568900.0,21.3393,21.4302,21.3151,21.3696,568900.0
2007-02-08 15:45:00,35.3,35.44,35.1,35.34,432600.0,21.3696,21.4544,21.2485,21.3938,432600.0
2007-02-08 15:50:00,35.35,35.4,35.2,35.34,432700.0,21.3999,21.4302,21.3091,21.3938,432700.0
2007-02-08 15:55:00,35.35,35.44,35.31,35.41,423600.0,21.3999,21.4544,21.3757,21.4362,423600.0
2007-02-09 09:30:00,35.4,35.81,35.4,35.5,242700.0,21.4302,21.6784,21.4302,21.4907,242700.0
2007-02-09 09:35:00,35.5,35.8,35.25,35.62,128800.0,21.4907,21.6723,21.3393,21.5633,128800.0
2007-02-09 09:40:00,35.63,35.63,35.45,35.55,172500.0,21.5694,21.5694,21.4604,21.521,172500.0
2007-02-09 09:45:00,35.57,35.59,35.47,35.48,95300.0,21.5331,21.5452,21.4725,21.4786,95300.0
2007-02-09 09:50:00,35.47,35.51,35.45,35.5,111800.0,21.4725,21.4967,21.4604,21.4907,111800.0
2007-02-09 09:55:00,35.5,35.55,35.49,35.54,158600.0,21.4907,21.521,21.4846,21.5149,158600.0
2007-02-09 10:00:00,35.55,35.57,35.42,35.45,140400.0,21.521,21.5331,21.4423,21.4604,140400.0
2007-02-09 10:05:00,35.45,35.49,35.4,35.41,239900.0,21.4604,21.4846,21.4302,21.4362,239900.0
2007-02-09 10:10:00,35.4,35.41,35.3,35.34,57300.0,21.4302,21.4362,21.3696,21.3938,57300.0
2007-02-09 10:15:00,35.35,35.41,35.27,35.27,156400.0,21.3999,21.4362,21.3515,21.3515,156400.0
2007-02-09 10:20:00,35.27,35.35,35.2,35.31,104600.0,21.3515,21.3999,21.3091,21.3757,104600.0
2007-02-09 10:25:00,35.33,35.45,35.3,35.32,88600.0,21.3878,21.4604,21.3696,21.3817,88600.0
2007-02-09 10:30:00,35.31,35.42,35.08,35.08,288500.0,21.3757,21.4423,21.2364,21.2364,288500.0
2007-02-09 10:35:00,35.09,35.36,35.04,35.25,85600.0,21.2425,21.4059,21.2122,21.3393,85600.0
2007-02-09 10:40:00,35.26,35.51,35.24,35.35,105100.0,21.3454,21.4967,21.3333,21.3999,105100.0
2007-02-09 10:45:00,35.34,35.49,35.34,35.37,80700.0,21.3938,21.4846,21.3938,21.412,80700.0
2007-02-09 10:50:00,35.37,35.5,35.32,35.4,65400.0,21.412,21.4907,21.3817,21.4302,65400.0
2007-02-09 10:55:00,35.4,35.41,35.17,35.2,170100.0,21.4302,21.4362,21.2909,21.3091,170100.0
2007-02-09 11:00:00,35.2,35.27,35.2,35.26,41300.0,21.3091,21.3515,21.3091,21.3454,41300.0
2007-02-09 11:05:00,35.26,35.5,35.25,35.45,155500.0,21.3454,21.4907,21.3393,21.4604,155500.0
2007-02-09 11:10:00,35.46,35.46,35.3,35.34,32500.0,21.4665,21.4665,21.3696,21.3938,32500.0
2007-02-09 11:15:00,35.34,35.38,35.31,35.35,40800.0,21.3938,21.418,21.3757,21.3999,40800.0
2007-02-09 11:20:00,35.34,35.43,35.3,35.43,47000.0,21.3938,21.4483,21.3696,21.4483,47000.0
2007-02-09 11:25:00,35.43,35.44,35.35,35.38,138500.0,21.4483,21.4544,21.3999,21.418,138500.0
2007-02-09 11:30:00,35.38,35.46,35.37,35.43,40000.0,21.418,21.4665,21.412,21.4483,40000.0
2007-02-09 11:35:00,35.42,35.47,35.25,35.45,34500.0,21.4423,21.4725,21.3393,21.4604,34500.0
2007-02-09 11:40:00,35.44,35.45,35.37,35.38,76800.0,21.4544,21.4604,21.412,21.418,76800.0
2007-02-09 11:45:00,35.38,35.44,35.37,35.42,32400.0,21.418,21.4544,21.412,21.4423,32400.0
2007-02-09 11:50:00,35.41,35.41,35.37,35.4,51500.0,21.4362,21.4362,21.412,21.4302,51500.0
2007-02-09 11:55:00,35.42,35.44,35.42,35.43,18600.0,21.4423,21.4544,21.4423,21.4483,18600.0
2007-02-09 12:00:00,35.43,35.45,35.37,35.45,43100.0,21.4483,21.4604,21.412,21.4604,43100.0
2007-02-09 12:05:00,35.44,35.45,35.43,35.44,63600.0,21.4544,21.4604,21.4483,21.4544,63600.0
2007-02-09 12:10:00,35.44,35.48,35.4,35.43,50400.0,21.4544,21.4786,21.4302,21.4483,50400.0
2007-02-09 12:15:00,35.44,35.45,35.37,35.44,31800.0,21.4544,21.4604,21.412,21.4544,31800.0
2007-02-09 12:20:00,35.44,35.44,35.39,35.41,24000.0,21.4544,21.4544,21.4241,21.4362,24000.0
2007-02-09 12:25:00,35.41,35.47,35.41,35.43,39000.0,21.4362,21.4725,21.4362,21.4483,39000.0
2007-02-09 12:30:00,35.42,35.45,35.38,35.38,28700.0,21.4423,21.4604,21.418,21.418,28700.0
2007-02-09 12:35:00,35.39,35.41,35.37,35.37,23000.0,21.4241,21.4362,21.412,21.412,23000.0
2007-02-09 12:40:00,35.37,35.42,35.37,35.41,46300.0,21.412,21.4423,21.412,21.4362,46300.0
2007-02-09 12:45:00,35.42,35.43,35.36,35.42,41400.0,21.4423,21.4483,21.4059,21.4423,41400.0
2007-02-09 12:50:00,35.42,35.43,35.39,35.42,43900.0,21.4423,21.4483,21.4241,21.4423,43900.0
2007-02-09 12:55:00,35.43,35.43,35.4,35.41,20000.0,21.4483,21.4483,21.4302,21.4362,20000.0
2007-02-09 13:00:00,35.4,35.45,35.4,35.41,47400.0,21.4302,21.4604,21.4302,21.4362,47400.0
2007-02-09 13:05:00,35.41,35.41,35.39,35.39,25100.0,21.4362,21.4362,21.4241,21.4241,25100.0
2007-02-09 13:10:00,35.4,35.4,35.39,35.39,21700.0,21.4302,21.4302,21.4241,21.4241,21700.0
2007-02-09 13:15:00,35.39,35.41,35.38,35.4,34300.0,21.4241,21.4362,21.418,21.4302,34300.0
2007-02-09 13:20:00,35.41,35.41,35.38,35.39,28300.0,21.4362,21.4362,21.418,21.4241,28300.0
2007-02-09 13:25:00,35.39,35.39,35.38,35.38,12600.0,21.4241,21.4241,21.418,21.418,12600.0
2007-02-09 13:30:00,35.38,35.38,35.32,35.32,85700.0,21.418,21.418,21.3817,21.3817,85700.0
2007-02-09 13:35:00,35.32,35.33,35.22,35.25,42300.0,21.3817,21.3878,21.3212,21.3393,42300.0
2007-02-09 13:40:00,35.26,35.26,35.22,35.23,28000.0,21.3454,21.3454,21.3212,21.3272,28000.0
2007-02-09 13:45:00,35.24,35.26,35.2,35.24,70800.0,21.3333,21.3454,21.3091,21.3333,70800.0
2007-02-09 13:50:00,35.22,35.23,35.22,35.23,31500.0,21.3212,21.3272,21.3212,21.3272,31500.0
2007-02-09 13:55:00,35.22,35.31,35.22,35.26,31400.0,21.3212,21.3757,21.3212,21.3454,31400.0
2007-02-09 14:00:00,35.27,35.28,35.14,35.24,46400.0,21.3515,21.3575,21.2728,21.3333,46400.0
2007-02-09 14:05:00,35.23,35.26,35.17,35.21,44800.0,21.3272,21.3454,21.2909,21.3151,44800.0
2007-02-09 14:10:00,35.2,35.22,35.17,35.19,110800.0,21.3091,21.3212,21.2909,21.303,110800.0
2007-02-09 14:15:00,35.19,35.22,35.16,35.19,98300.0,21.303,21.3212,21.2849,21.303,98300.0
2007-02-09 14:20:00,35.19,35.23,35.18,35.22,70600.0,21.303,21.3272,21.297,21.3212,70600.0
2007-02-09 14:25:00,35.23,35.23,35.16,35.23,65400.0,21.3272,21.3272,21.2849,21.3272,65400.0
2007-02-09 14:30:00,35.23,35.23,35.12,35.12,65800.0,21.3272,21.3272,21.2606,21.2606,65800.0
2007-02-09 14:35:00,35.12,35.15,35.06,35.15,64700.0,21.2606,21.2788,21.2243,21.2788,64700.0
2007-02-09 14:40:00,35.15,35.16,35.14,35.14,91900.0,21.2788,21.2849,21.2728,21.2728,91900.0
2007-02-09 14:45:00,35.14,35.15,35.09,35.14,52200.0,21.2728,21.2788,21.2425,21.2728,52200.0
2007-02-09 14:50:00,35.14,35.14,35.06,35.09,176100.0,21.2728,21.2728,21.2243,21.2425,176100.0
2007-02-09 14:55:00,35.09,35.27,35.09,35.21,101000.0,21.2425,21.3515,21.2425,21.3151,101000.0
2007-02-09 15:00:00,35.21,35.33,35.2,35.2,99000.0,21.3151,21.3878,21.3091,21.3091,99000.0
2007-02-09 15:05:00,35.2,35.22,35.13,35.15,93400.0,21.3091,21.3212,21.2667,21.2788,93400.0
2007-02-09 15:10:00,35.14,35.21,35.14,35.17,68300.0,21.2728,21.3151,21.2728,21.2909,68300.0
2007-02-09 15:15:00,35.17,35.22,35.13,35.15,141700.0,21.2909,21.3212,21.2667,21.2788,141700.0
2007-02-09 15:20:00,35.15,35.28,35.14,35.24,124300.0,21.2788,21.3575,21.2728,21.3333,124300.0
2007-02-09 15:25:00,35.24,35.29,35.23,35.25,69700.0,21.3333,21.3636,21.3272,21.3393,69700.0
2007-02-09 15:30:00,35.25,35.29,35.23,35.29,110800.0,21.3393,21.3636,21.3272,21.3636,110800.0
2007-02-09 15:35:00,35.29,35.3,35.15,35.19,91000.0,21.3636,21.3696,21.2788,21.303,91000.0
2007-02-09 15:40:00,35.19,35.28,35.19,35.27,103300.0,21.303,21.3575,21.303,21.3515,103300.0
2007-02-09 15:45:00,35.27,35.46,35.27,35.4,236700.0,21.3515,21.4665,21.3515,21.4302,236700.0
2007-02-09 15:50:00,35.4,35.41,35.24,35.28,198100.0,21.4302,21.4362,21.3333,21.3575,198100.0
2007-02-09 15:55:00,35.28,35.28,35.21,35.25,68300.0,21.3575,21.3575,21.3151,21.3393,68300.0
2007-02-12 09:30:00,35.2,35.28,35.11,35.22,50600.0,21.3091,21.3575,21.2546,21.3212,50600.0
2007-02-12 09:35:00,35.24,35.35,35.05,35.06,46800.0,21.3333,21.3999,21.2183,21.2243,46800.0
2007-02-12 09:40:00,35.07,35.25,35.05,35.23,68200.0,21.2304,21.3393,21.2183,21.3272,68200.0
2007-02-12 09:45:00,35.24,35.26,35.05,35.12,64400.0,21.3333,21.3454,21.2183,21.2606,64400.0
2007-02-12 09:50:00,35.14,35.2,35.05,35.08,33100.0,21.2728,21.3091,21.2183,21.2364,33100.0
2007-02-12 09:55:00,35.1,35.17,35.03,35.13,59900.0,21.2485,21.2909,21.2062,21.2667,59900.0
2007-02-12 10:00:00,35.13,35.16,35.08,35.13,53500.0,21.2667,21.2849,21.2364,21.2667,53500.0
2007-02-12 10:05:00,35.14,35.15,35.08,35.1,32400.0,21.2728,21.2788,21.2364,21.2485,32400.0
2007-02-12 10:10:00,35.11,35.16,35.08,35.09,47300.0,21.2546,21.2849,21.2364,21.2425,47300.0
2007-02-12 10:15:00,35.09,35.15,35.08,35.11,50300.0,21.2425,21.2788,21.2364,21.2546,50300.0
2007-02-12 10:20:00,35.11,35.15,35.09,35.13,55500.0,21.2546,21.2788,21.2425,21.2667,55500.0
2007-02-12 10:25:00,35.1,35.15,35.09,35.14,24700.0,21.2485,21.2788,21.2425,21.2728,24700.0
2007-02-12 10:30:00,35.15,35.2,35.14,35.16,20200.0,21.2788,21.3091,21.2728,21.2849,20200.0
2007-02-12 10:35:00,35.16,35.16,35.12,35.14,14200.0,21.2849,21.2849,21.2606,21.2728,14200.0
2007-02-12 10:40:00,35.14,35.15,35.09,35.13,27300.0,21.2728,21.2788,21.2425,21.2667,27300.0
2007-02-12 10:45:00,35.12,35.12,35.08,35.08,7900.0,21.2606,21.2606,21.2364,21.2364,7900.0
2007-02-12 10:50:00,35.09,35.11,35.08,35.1,245000.0,21.2425,21.2546,21.2364,21.2485,245000.0
2007-02-12 10:55:00,35.1,35.1,35.05,35.05,7000.0,21.2485,21.2485,21.2183,21.2183,7000.0
2007-02-12 11:00:00,35.06,35.08,35.05,35.05,21100.0,21.2243,21.2364,21.2183,21.2183,21100.0
2007-02-12 11:05:00,35.06,35.06,35.05,35.06,11700.0,21.2243,21.2243,21.2183,21.2243,11700.0
2007-02-12 11:10:00,35.06,35.06,35.04,35.04,44400.0,21.2243,21.2243,21.2122,21.2122,44400.0
2007-02-12 11:15:00,35.04,35.05,34.97,34.98,75700.0,21.2122,21.2183,21.1698,21.1759,75700.0
2007-02-12 11:20:00,34.97,34.98,34.87,34.88,72200.0,21.1698,21.1759,21.1093,21.1154,72200.0
2007-02-12 11:25:00,34.87,34.92,34.86,34.91,53100.0,21.1093,21.1396,21.1033,21.1335,53100.0
2007-02-12 11:30:00,34.91,34.95,34.91,34.94,33100.0,21.1335,21.1577,21.1335,21.1517,33100.0
2007-02-12 11:35:00,34.95,34.97,34.91,34.92,48900.0,21.1577,21.1698,21.1335,21.1396,48900.0
2007-02-12 11:40:00,34.93,35.0,34.93,35.0,429100.0,21.1456,21.188,21.1456,21.188,429100.0
2007-02-12 11:45:00,34.99,35.0,34.94,34.96,23500.0,21.182,21.188,21.1517,21.1638,23500.0
2007-02-12 11:50:00,34.96,34.99,34.95,34.98,16100.0,21.1638,21.182,21.1577,21.1759,16100.0
2007-02-12 11:55:00,34.98,34.98,34.95,34.97,16600.0,21.1759,21.1759,21.1577,21.1698,16600.0
2007-02-12 12:00:00,34.97,34.99,34.95,34.99,19500.0,21.1698,21.182,21.1577,21.182,19500.0
2007-02-12 12:05:00,34.99,35.0,34.98,34.99,24800.0,21.182,21.188,21.1759,21.182,24800.0
2007-02-12 12:10:00,34.99,34.99,34.97,34.98,13900.0,21.182,21.182,21.1698,21.1759,13900.0
2007-02-12 12:15:00,34.98,35.0,34.97,34.99,15100.0,21.1759,21.188,21.1698,21.182,15100.0
2007-02-12 12:20:00,35.0,35.0,34.97,34.98,21600.0,21.188,21.188,21.1698,21.1759,21600.0
2007-02-12 12:25:00,34.98,35.0,34.98,35.0,19200.0,21.1759,21.188,21.1759,21.188,19200.0
2007-02-12 12:30:00,34.99,35.01,34.98,35.0,192600.0,21.182,21.1941,21.1759,21.188,192600.0
2007-02-12 12:35:00,35.01,35.01,34.99,35.0,35700.0,21.1941,21.1941,21.182,21.188,35700.0
2007-02-12 12:40:00,35.0,35.02,34.99,34.99,10000.0,21.188,21.2001,21.182,21.182,10000.0
2007-02-12 12:45:00,34.99,35.02,34.99,35.02,21900.0,21.182,21.2001,21.182,21.2001,21900.0
2007-02-12 12:50:00,35.02,35.04,35.0,35.01,14200.0,21.2001,21.2122,21.188,21.1941,14200.0
2007-02-12 12:55:00,35.01,35.02,35.01,35.02,4800.0,21.1941,21.2001,21.1941,21.2001,4800.0
2007-02-12 13:00:00,35.02,35.04,35.01,35.02,11700.0,21.2001,21.2122,21.1941,21.2001,11700.0
2007-02-12 13:05:00,35.03,35.04,35.02,35.02,10700.0,21.2062,21.2122,21.2001,21.2001,10700.0
2007-02-12 13:10:00,35.03,35.06,35.02,35.05,15100.0,21.2062,21.2243,21.2001,21.2183,15100.0
2007-02-12 13:15:00,35.04,35.09,35.04,35.09,42000.0,21.2122,21.2425,21.2122,21.2425,42000.0
2007-02-12 13:20:00,35.08,35.08,35.05,35.05,15800.0,21.2364,21.2364,21.2183,21.2183,15800.0
2007-02-12 13:25:00,35.06,35.06,35.05,35.06,9900.0,21.2243,21.2243,21.2183,21.2243,9900.0
2007-02-12 13:30:00,35.05,35.07,35.05,35.06,17500.0,21.2183,21.2304,21.2183,21.2243,17500.0
2007-02-12 13:35:00,35.06,35.08,35.05,35.08,62700.0,21.2243,21.2364,21.2183,21.2364,62700.0
2007-02-12 13:40:00,35.08,35.08,35.06,35.06,34400.0,21.2364,21.2364,21.2243,21.2243,34400.0
2007-02-12 13:45:00,35.06,35.07,35.06,35.06,24900.0,21.2243,21.2304,21.2243,21.2243,24900.0
2007-02-12 13:50:00,35.06,35.07,35.04,35.04,60700.0,21.2243,21.2304,21.2122,21.2122,60700.0
2007-02-12 13:55:00,35.04,35.05,35.02,35.02,10700.0,21.2122,21.2183,21.2001,21.2001,10700.0
2007-02-12 14:00:00,35.03,35.03,35.0,35.0,17700.0,21.2062,21.2062,21.188,21.188,17700.0
2007-02-12 14:05:00,35.01,35.02,34.98,34.98,19100.0,21.1941,21.2001,21.1759,21.1759,19100.0
2007-02-12 14:10:00,34.98,34.99,34.8,34.85,157800.0,21.1759,21.182,21.0669,21.0972,157800.0
2007-02-12 14:15:00,34.85,34.96,34.84,34.95,22300.0,21.0972,21.1638,21.0911,21.1577,22300.0
2007-02-12 14:20:00,34.95,35.02,34.95,35.01,28600.0,21.1577,21.2001,21.1577,21.1941,28600.0
2007-02-12 14:25:00,35.01,35.01,34.98,34.98,26500.0,21.1941,21.1941,21.1759,21.1759,26500.0
2007-02-12 14:30:00,34.98,34.98,34.94,34.94,12600.0,21.1759,21.1759,21.1517,21.1517,12600.0
2007-02-12 14:35:00,34.95,34.96,34.94,34.96,14100.0,21.1577,21.1638,21.1517,21.1638,14100.0
2007-02-12 14:40:00,34.95,34.98,34.94,34.97,18700.0,21.1577,21.1759,21.1517,21.1698,18700.0
2007-02-12 14:45:00,34.97,34.98,34.95,34.96,14900.0,21.1698,21.1759,21.1577,21.1638,14900.0
2007-02-12 14:50:00,34.96,34.97,34.95,34.96,19200.0,21.1638,21.1698,21.1577,21.1638,19200.0
2007-02-12 14:55:00,34.96,35.0,34.96,34.99,18000.0,21.1638,21.188,21.1638,21.182,18000.0
2007-02-12 15:00:00,34.99,35.0,34.98,34.99,10800.0,21.182,21.188,21.1759,21.182,10800.0
2007-02-12 15:05:00,35.0,35.0,34.98,34.99,18200.0,21.188,21.188,21.1759,21.182,18200.0
2007-02-12 15:10:00,34.98,35.0,34.98,35.0,22300.0,21.1759,21.188,21.1759,21.188,22300.0
2007-02-12 15:15:00,34.99,35.0,34.98,34.98,18600.0,21.182,21.188,21.1759,21.1759,18600.0
2007-02-12 15:20:00,34.99,35.0,34.98,35.0,20500.0,21.182,21.188,21.1759,21.188,20500.0
2007-02-12 15:25:00,35.0,35.0,34.97,34.97,18800.0,21.188,21.188,21.1698,21.1698,18800.0
2007-02-12 15:30:00,34.96,34.98,34.95,34.98,26000.0,21.1638,21.1759,21.1577,21.1759,26000.0
2007-02-12 15:35:00,34.97,34.98,34.91,34.93,98600.0,21.1698,21.1759,21.1335,21.1456,98600.0
2007-02-12 15:40:00,34.92,34.92,34.91,34.91,14200.0,21.1396,21.1396,21.1335,21.1335,14200.0
2007-02-12 15:45:00,34.91,34.92,34.82,34.83,36900.0,21.1335,21.1396,21.079,21.0851,36900.0
2007-02-12 15:50:00,34.82,34.9,34.82,34.85,49300.0,21.079,21.1275,21.079,21.0972,49300.0
2007-02-12 15:55:00,34.85,34.93,34.84,34.93,84400.0,21.0972,21.1456,21.0911,21.1456,84400.0
2007-02-13 09:30:00,34.92,35.0,34.84,34.99,53900.0,21.1396,21.188,21.0911,21.182,53900.0
2007-02-13 09:35:00,34.99,35.09,34.95,35.06,102200.0,21.182,21.2425,21.1577,21.2243,102200.0
2007-02-13 09:40:00,35.06,35.08,34.97,35.01,48700.0,21.2243,21.2364,21.1698,21.1941,48700.0
2007-02-13 09:45:00,35.0,35.01,34.99,34.99,31900.0,21.188,21.1941,21.182,21.182,31900.0
2007-02-13 09:50:00,34.99,35.06,34.98,35.01,74100.0,21.182,21.2243,21.1759,21.1941,74100.0
2007-02-13 09:55:00,35.01,35.04,34.9,34.94,86900.0,21.1941,21.2122,21.1275,21.1517,86900.0
2007-02-13 10:00:00,34.94,34.99,34.94,34.98,21200.0,21.1517,21.182,21.1517,21.1759,21200.0
2007-02-13 10:05:00,34.99,35.04,34.95,34.97,38500.0,21.182,21.2122,21.1577,21.1698,38500.0
2007-02-13 10:10:00,34.96,34.97,34.95,34.97,18500.0,21.1638,21.1698,21.1577,21.1698,18500.0
2007-02-13 10:15:00,34.97,34.97,34.95,34.95,18000.0,21.1698,21.1698,21.1577,21.1577,18000.0
2007-02-13 10:20:00,34.95,35.0,34.95,34.99,20200.0,21.1577,21.188,21.1577,21.182,20200.0
2007-02-13 10:25:00,34.99,35.0,34.98,34.98,43900.0,21.182,21.188,21.1759,21.1759,43900.0
2007-02-13 10:30:00,34.98,34.98,34.96,34.97,27800.0,21.1759,21.1759,21.1638,21.1698,27800.0
2007-02-13 10:35:00,34.96,34.97,34.96,34.97,15800.0,21.1638,21.1698,21.1638,21.1698,15800.0
2007-02-13 10:40:00,34.97,34.97,34.91,34.95,79300.0,21.1698,21.1698,21.1335,21.1577,79300.0
2007-02-13 10:45:00,34.95,34.98,34.95,34.96,24800.0,21.1577,21.1759,21.1577,21.1638,24800.0
2007-02-13 10:50:00,34.96,34.97,34.91,34.92,69600.0,21.1638,21.1698,21.1335,21.1396,69600.0
2007-02-13 10:55:00,34.91,34.92,34.91,34.92,33000.0,21.1335,21.1396,21.1335,21.1396,33000.0
2007-02-13 11:00:00,34.92,34.93,34.92,34.93,9000.0,21.1396,21.1456,21.1396,21.1456,9000.0
2007-02-13 11:05:00,34.93,34.93,34.91,34.91,35500.0,21.1456,21.1456,21.1335,21.1335,35500.0
2007-02-13 11:10:00,34.91,34.92,34.87,34.87,57300.0,21.1335,21.1396,21.1093,21.1093,57300.0
2007-02-13 11:15:00,34.87,34.88,34.83,34.85,76700.0,21.1093,21.1154,21.0851,21.0972,76700.0
2007-02-13 11:20:00,34.84,34.92,34.83,34.91,47100.0,21.0911,21.1396,21.0851,21.1335,47100.0
2007-02-13 11:25:00,34.91,34.93,34.9,34.91,29500.0,21.1335,21.1456,21.1275,21.1335,29500.0
2007-02-13 11:30:00,34.92,35.01,34.92,34.99,36800.0,21.1396,21.1941,21.1396,21.182,36800.0
2007-02-13 11:35:00,34.98,35.0,34.98,34.99,28600.0,21.1759,21.188,21.1759,21.182,28600.0
2007-02-13 11:40:00,35.0,35.0,34.98,34.99,16300.0,21.188,21.188,21.1759,21.182,16300.0
2007-02-13 11:45:00,34.99,35.02,34.98,35.0,126000.0,21.182,21.2001,21.1759,21.188,126000.0
2007-02-13 11:50:00,35.0,35.02,34.99,35.01,79700.0,21.188,21.2001,21.182,21.1941,79700.0
2007-02-13 11:55:00,35.0,35.02,35.0,35.01,17300.0,21.188,21.2001,21.188,21.1941,17300.0
2007-02-13 12:00:00,35.01,35.03,35.01,35.03,31500.0,21.1941,21.2062,21.1941,21.2062,31500.0
2007-02-13 12:05:00,35.03,35.08,35.02,35.05,75100.0,21.2062,21.2364,21.2001,21.2183,75100.0
2007-02-13 12:10:00,35.04,35.05,35.0,35.01,241500.0,21.2122,21.2183,21.188,21.1941,241500.0
2007-02-13 12:15:00,35.0,35.01,35.0,35.01,25400.0,21.188,21.1941,21.188,21.1941,25400.0
2007-02-13 12:20:00,35.0,35.01,34.97,35.0,152100.0,21.188,21.1941,21.1698,21.188,152100.0
2007-02-13 12:25:00,35.01,35.01,34.97,34.99,194100.0,21.1941,21.1941,21.1698,21.182,194100.0
2007-02-13 12:30:00,34.98,35.02,34.98,35.0,70200.0,21.1759,21.2001,21.1759,21.188,70200.0
2007-02-13 12:35:00,35.0,35.03,35.0,35.02,36900.0,21.188,21.2062,21.188,21.2001,36900.0
2007-02-13 12:40:00,35.02,35.03,35.0,35.0,36600.0,21.2001,21.2062,21.188,21.188,36600.0
2007-02-13 12:45:00,35.01,35.05,35.01,35.05,28700.0,21.1941,21.2183,21.1941,21.2183,28700.0
2007-02-13 12:50:00,35.04,35.06,35.03,35.05,56800.0,21.2122,21.2243,21.2062,21.2183,56800.0
2007-02-13 12:55:00,35.04,35.07,35.04,35.07,53200.0,21.2122,21.2304,21.2122,21.2304,53200.0
2007-02-13 13:00:00,35.05,35.08,35.05,35.06,74200.0,21.2183,21.2364,21.2183,21.2243,74200.0
2007-02-13 13:05:00,35.07,35.1,35.06,35.06,49200.0,21.2304,21.2485,21.2243,21.2243,49200.0
2007-02-13 13:10:00,35.06,35.07,34.99,34.99,1043700.0,21.2243,21.2304,21.182,21.182,1043700.0
2007-02-13 13:15:00,34.99,35.02,34.99,35.02,20000.0,21.182,21.2001,21.182,21.2001,20000.0
2007-02-13 13:20:00,35.0,35.01,34.99,35.0,130600.0,21.188,21.1941,21.182,21.188,130600.0
2007-02-13 13:25:00,35.0,35.0,34.98,34.98,30200.0,21.188,21.188,21.1759,21.1759,30200.0
2007-02-13 13:30:00,34.98,35.02,34.98,35.01,53300.0,21.1759,21.2001,21.1759,21.1941,53300.0
2007-02-13 13:35:00,35.02,35.03,35.0,35.01,33900.0,21.2001,21.2062,21.188,21.1941,33900.0
2007-02-13 13:40:00,35.01,35.03,35.01,35.01,12400.0,21.1941,21.2062,21.1941,21.1941,12400.0
2007-02-13 13:45:00,35.02,35.05,35.01,35.03,26400.0,21.2001,21.2183,21.1941,21.2062,26400.0
2007-02-13 13:50:00,35.05,35.07,35.03,35.06,48300.0,21.2183,21.2304,21.2062,21.2243,48300.0
2007-02-13 13:55:00,35.07,35.15,35.06,35.11,102400.0,21.2304,21.2788,21.2243,21.2546,102400.0
2007-02-13 14:00:00,35.11,35.15,35.11,35.13,48700.0,21.2546,21.2788,21.2546,21.2667,48700.0
2007-02-13 14:05:00,35.15,35.2,35.13,35.13,47200.0,21.2788,21.3091,21.2667,21.2667,47200.0
2007-02-13 14:10:00,35.14,35.14,35.12,35.14,23600.0,21.2728,21.2728,21.2606,21.2728,23600.0
2007-02-13 14:15:00,35.14,35.19,35.11,35.12,80700.0,21.2728,21.303,21.2546,21.2606,80700.0
2007-02-13 14:20:00,35.11,35.13,35.08,35.08,34800.0,21.2546,21.2667,21.2364,21.2364,34800.0
2007-02-13 14:25:00,35.08,35.08,35.05,35.06,38200.0,21.2364,21.2364,21.2183,21.2243,38200.0
2007-02-13 14:30:00,35.07,35.07,35.04,35.05,30300.0,21.2304,21.2304,21.2122,21.2183,30300.0
2007-02-13 14:35:00,35.05,35.06,35.03,35.04,42100.0,21.2183,21.2243,21.2062,21.2122,42100.0
2007-02-13 14:40:00,35.04,35.06,35.04,35.05,20700.0,21.2122,21.2243,21.2122,21.2183,20700.0
2007-02-13 14:45:00,35.04,35.04,35.01,35.02,57300.0,21.2122,21.2122,21.1941,21.2001,57300.0
2007-02-13 14:50:00,35.01,35.02,34.99,34.99,45200.0,21.1941,21.2001,21.182,21.182,45200.0
2007-02-13 14:55:00,35.0,35.02,34.99,35.01,44100.0,21.188,21.2001,21.182,21.1941,44100.0
2007-02-13 15:00:00,35.02,35.05,35.02,35.02,87000.0,21.2001,21.2183,21.2001,21.2001,87000.0
2007-02-13 15:05:00,35.03,35.04,35.01,35.02,50000.0,21.2062,21.2122,21.1941,21.2001,50000.0
2007-02-13 15:10:00,35.02,35.03,34.98,35.0,56500.0,21.2001,21.2062,21.1759,21.188,56500.0
2007-02-13 15:15:00,34.99,35.06,34.98,34.98,69300.0,21.182,21.2243,21.1759,21.1759,69300.0
2007-02-13 15:20:00,34.98,35.04,34.98,35.02,79100.0,21.1759,21.2122,21.1759,21.2001,79100.0
2007-02-13 15:25:00,35.02,35.03,34.99,34.99,34100.0,21.2001,21.2062,21.182,21.182,34100.0
2007-02-13 15:30:00,35.0,35.01,34.98,34.98,57100.0,21.188,21.1941,21.1759,21.1759,57100.0
2007-02-13 15:35:00,34.98,35.0,34.98,34.98,37000.0,21.1759,21.188,21.1759,21.1759,37000.0
2007-02-13 15:40:00,34.98,35.03,34.98,34.98,59400.0,21.1759,21.2062,21.1759,21.1759,59400.0
2007-02-13 15:45:00,34.97,35.03,34.97,34.99,110900.0,21.1698,21.2062,21.1698,21.182,110900.0
2007-02-13 15:50:00,34.98,35.01,34.96,35.0,70100.0,21.1759,21.1941,21.1638,21.188,70100.0
2007-02-13 15:55:00,35.01,35.02,34.96,35.0,82900.0,21.1941,21.2001,21.1638,21.188,82900.0
2007-02-14 09:30:00,35.23,35.35,35.02,35.16,125700.0,21.3272,21.3999,21.2001,21.2849,125700.0
2007-02-14 09:35:00,35.16,35.24,35.16,35.16,41000.0,21.2849,21.3333,21.2849,21.2849,41000.0
2007-02-14 09:40:00,35.17,35.18,35.14,35.15,65400.0,21.2909,21.297,21.2728,21.2788,65400.0
2007-02-14 09:45:00,35.15,35.16,35.09,35.1,49400.0,21.2788,21.2849,21.2425,21.2485,49400.0
2007-02-14 09:50:00,35.1,35.11,35.08,35.1,48400.0,21.2485,21.2546,21.2364,21.2485,48400.0
2007-02-14 09:55:00,35.1,35.11,35.09,35.1,25800.0,21.2485,21.2546,21.2425,21.2485,25800.0
2007-02-14 10:00:00,35.1,35.14,35.08,35.1,82100.0,21.2485,21.2728,21.2364,21.2485,82100.0
2007-02-14 10:05:00,35.1,35.15,35.09,35.14,119300.0,21.2485,21.2788,21.2425,21.2728,119300.0
2007-02-14 10:10:00,35.14,35.17,35.14,35.15,36100.0,21.2728,21.2909,21.2728,21.2788,36100.0
2007-02-14 10:15:00,35.15,35.16,35.11,35.12,35800.0,21.2788,21.2849,21.2546,21.2606,35800.0
2007-02-14 10:20:00,35.12,35.21,35.12,35.2,51400.0,21.2606,21.3151,21.2606,21.3091,51400.0
2007-02-14 10:25:00,35.2,35.22,35.18,35.19,31900.0,21.3091,21.3212,21.297,21.303,31900.0
2007-02-14 10:30:00,35.19,35.21,35.17,35.21,44700.0,21.303,21.3151,21.2909,21.3151,44700.0
2007-02-14 10:35:00,35.2,35.22,35.19,35.21,46200.0,21.3091,21.3212,21.303,21.3151,46200.0
2007-02-14 10:40:00,35.2,35.26,35.2,35.25,37600.0,21.3091,21.3454,21.3091,21.3393,37600.0
2007-02-14 10:45:00,35.24,35.27,35.24,35.27,38800.0,21.3333,21.3515,21.3333,21.3515,38800.0
2007-02-14 10:50:00,35.27,35.31,35.27,35.31,23600.0,21.3515,21.3757,21.3515,21.3757,23600.0
2007-02-14 10:55:00,35.3,35.31,35.28,35.31,36700.0,21.3696,21.3757,21.3575,21.3757,36700.0
2007-02-14 11:00:00,35.32,35.36,35.32,35.35,28400.0,21.3817,21.4059,21.3817,21.3999,28400.0
2007-02-14 11:05:00,35.35,35.36,35.34,35.35,33200.0,21.3999,21.4059,21.3938,21.3999,33200.0
2007-02-14 11:10:00,35.35,35.41,35.35,35.4,42000.0,21.3999,21.4362,21.3999,21.4302,42000.0
2007-02-14 11:15:00,35.4,35.47,35.4,35.47,58300.0,21.4302,21.4725,21.4302,21.4725,58300.0
2007-02-14 11:20:00,35.47,35.51,35.46,35.49,46900.0,21.4725,21.4967,21.4665,21.4846,46900.0
2007-02-14 11:25:00,35.48,35.49,35.45,35.47,33300.0,21.4786,21.4846,21.4604,21.4725,33300.0
2007-02-14 11:30:00,35.47,35.48,35.46,35.47,20400.0,21.4725,21.4786,21.4665,21.4725,20400.0
2007-02-14 11:35:00,35.46,35.47,35.44,35.45,22200.0,21.4665,21.4725,21.4544,21.4604,22200.0
2007-02-14 11:40:00,35.44,35.46,35.44,35.44,36700.0,21.4544,21.4665,21.4544,21.4544,36700.0
2007-02-14 11:45:00,35.44,35.45,35.42,35.43,23300.0,21.4544,21.4604,21.4423,21.4483,23300.0
2007-02-14 11:50:00,35.43,35.43,35.41,35.41,14000.0,21.4483,21.4483,21.4362,21.4362,14000.0
2007-02-14 11:55:00,35.42,35.44,35.4,35.42,16100.0,21.4423,21.4544,21.4302,21.4423,16100.0
2007-02-14 12:00:00,35.42,35.43,35.42,35.43,21700.0,21.4423,21.4483,21.4423,21.4483,21700.0
2007-02-14 12:05:00,35.43,35.43,35.42,35.42,21200.0,21.4483,21.4483,21.4423,21.4423,21200.0
2007-02-14 12:10:00,35.42,35.43,35.4,35.4,25600.0,21.4423,21.4483,21.4302,21.4302,25600.0
2007-02-14 12:15:00,35.39,35.4,35.38,35.4,29800.0,21.4241,21.4302,21.418,21.4302,29800.0
2007-02-14 12:20:00,35.38,35.41,35.38,35.4,26700.0,21.418,21.4362,21.418,21.4302,26700.0
2007-02-14 12:25:00,35.4,35.42,35.38,35.39,33100.0,21.4302,21.4423,21.418,21.4241,33100.0
2007-02-14 12:30:00,35.39,35.4,35.37,35.39,26900.0,21.4241,21.4302,21.412,21.4241,26900.0
2007-02-14 12:35:00,35.4,35.4,35.36,35.37,15600.0,21.4302,21.4302,21.4059,21.412,15600.0
2007-02-14 12:40:00,35.37,35.38,35.34,35.34,29200.0,21.412,21.418,21.3938,21.3938,29200.0
2007-02-14 12:45:00,35.34,35.36,35.31,35.33,24500.0,21.3938,21.4059,21.3757,21.3878,24500.0
2007-02-14 12:50:00,35.32,35.32,35.19,35.23,98100.0,21.3817,21.3817,21.303,21.3272,98100.0
2007-02-14 12:55:00,35.24,35.26,35.21,35.22,31200.0,21.3333,21.3454,21.3151,21.3212,31200.0
2007-02-14 13:00:00,35.22,35.23,35.17,35.19,41300.0,21.3212,21.3272,21.2909,21.303,41300.0
2007-02-14 13:05:00,35.19,35.26,35.19,35.25,26000.0,21.303,21.3454,21.303,21.3393,26000.0
2007-02-14 13:10:00,35.25,35.26,35.24,35.24,10000.0,21.3393,21.3454,21.3333,21.3333,10000.0
2007-02-14 13:15:00,35.25,35.26,35.24,35.24,11100.0,21.3393,21.3454,21.3333,21.3333,11100.0
2007-02-14 13:20:00,35.25,35.26,35.24,35.25,12100.0,21.3393,21.3454,21.3333,21.3393,12100.0
2007-02-14 13:25:00,35.25,35.32,35.25,35.31,33500.0,21.3393,21.3817,21.3393,21.3757,33500.0
2007-02-14 13:30:00,35.31,35.32,35.3,35.31,11400.0,21.3757,21.3817,21.3696,21.3757,11400.0
2007-02-14 13:35:00,35.31,35.37,35.31,35.37,19100.0,21.3757,21.412,21.3757,21.412,19100.0
2007-02-14 13:40:00,35.37,35.4,35.34,35.39,61900.0,21.412,21.4302,21.3938,21.4241,61900.0
2007-02-14 13:45:00,35.39,35.4,35.37,35.4,34600.0,21.4241,21.4302,21.412,21.4302,34600.0
2007-02-14 13:50:00,35.39,35.4,35.36,35.37,61200.0,21.4241,21.4302,21.4059,21.412,61200.0
2007-02-14 13:55:00,35.37,35.38,35.36,35.36,9700.0,21.412,21.418,21.4059,21.4059,9700.0
2007-02-14 14:00:00,35.36,35.37,35.34,35.35,47600.0,21.4059,21.412,21.3938,21.3999,47600.0
2007-02-14 14:05:00,35.36,35.37,35.35,35.36,15400.0,21.4059,21.412,21.3999,21.4059,15400.0
2007-02-14 14:10:00,35.36,35.39,35.36,35.37,29300.0,21.4059,21.4241,21.4059,21.412,29300.0
2007-02-14 14:15:00,35.38,35.39,35.36,35.37,30000.0,21.418,21.4241,21.4059,21.412,30000.0
2007-02-14 14:20:00,35.36,35.37,35.32,35.34,37500.0,21.4059,21.412,21.3817,21.3938,37500.0
2007-02-14 14:25:00,35.33,35.37,35.33,35.36,64800.0,21.3878,21.412,21.3878,21.4059,64800.0
2007-02-14 14:30:00,35.37,35.38,35.36,35.37,37900.0,21.412,21.418,21.4059,21.412,37900.0
2007-02-14 14:35:00,35.36,35.42,35.36,35.41,40600.0,21.4059,21.4423,21.4059,21.4362,40600.0
2007-02-14 14:40:00,35.42,35.44,35.39,35.41,65800.0,21.4423,21.4544,21.4241,21.4362,65800.0
2007-02-14 14:45:00,35.4,35.41,35.39,35.4,17900.0,21.4302,21.4362,21.4241,21.4302,17900.0
2007-02-14 14:50:00,35.41,35.45,35.4,35.44,43900.0,21.4362,21.4604,21.4302,21.4544,43900.0
2007-02-14 14:55:00,35.44,35.45,35.43,35.44,27500.0,21.4544,21.4604,21.4483,21.4544,27500.0
2007-02-14 15:00:00,35.44,35.45,35.39,35.4,43900.0,21.4544,21.4604,21.4241,21.4302,43900.0
2007-02-14 15:05:00,35.4,35.4,35.37,35.37,27000.0,21.4302,21.4302,21.412,21.412,27000.0
2007-02-14 15:10:00,35.38,35.38,35.35,35.37,22000.0,21.418,21.418,21.3999,21.412,22000.0
2007-02-14 15:15:00,35.38,35.41,35.34,35.39,60800.0,21.418,21.4362,21.3938,21.4241,60800.0
2007-02-14 15:20:00,35.39,35.4,35.38,35.38,19800.0,21.4241,21.4302,21.418,21.418,19800.0
2007-02-14 15:25:00,35.38,35.39,35.36,35.37,73600.0,21.418,21.4241,21.4059,21.412,73600.0
2007-02-14 15:30:00,35.37,35.41,35.37,35.41,54800.0,21.412,21.4362,21.412,21.4362,54800.0
2007-02-14 15:35:00,35.4,35.41,35.37,35.37,44900.0,21.4302,21.4362,21.412,21.412,44900.0
2007-02-14 15:40:00,35.37,35.41,35.37,35.4,58200.0,21.412,21.4362,21.412,21.4302,58200.0
2007-02-14 15:45:00,35.4,35.41,35.34,35.34,73400.0,21.4302,21.4362,21.3938,21.3938,73400.0
2007-02-14 15:50:00,35.35,35.35,35.27,35.32,160300.0,21.3999,21.3999,21.3515,21.3817,160300.0
2007-02-14 15:55:00,35.32,35.33,35.27,35.3,116400.0,21.3817,21.3878,21.3515,21.3696,116400.0
2007-02-15 09:30:00,35.1,35.16,34.8,35.15,133100.0,21.2485,21.2849,21.0669,21.2788,133100.0
2007-02-15 09:35:00,35.15,35.3,35.14,35.29,68500.0,21.2788,21.3696,21.2728,21.3636,68500.0
2007-02-15 09:40:00,35.29,35.32,35.28,35.3,32200.0,21.3636,21.3817,21.3575,21.3696,32200.0
2007-02-15 09:45:00,35.29,35.32,35.28,35.28,48200.0,21.3636,21.3817,21.3575,21.3575,48200.0
2007-02-15 09:50:00,35.28,35.28,35.17,35.17,62400.0,21.3575,21.3575,21.2909,21.2909,62400.0
2007-02-15 09:55:00,35.17,35.17,35.08,35.09,34900.0,21.2909,21.2909,21.2364,21.2425,34900.0
2007-02-15 10:00:00,35.08,35.13,35.08,35.11,56700.0,21.2364,21.2667,21.2364,21.2546,56700.0
2007-02-15 10:05:00,35.11,35.16,35.11,35.14,63100.0,21.2546,21.2849,21.2546,21.2728,63100.0
2007-02-15 10:10:00,35.14,35.22,35.13,35.2,76700.0,21.2728,21.3212,21.2667,21.3091,76700.0
2007-02-15 10:15:00,35.2,35.26,35.19,35.25,51200.0,21.3091,21.3454,21.303,21.3393,51200.0
2007-02-15 10:20:00,35.24,35.25,35.22,35.22,27000.0,21.3333,21.3393,21.3212,21.3212,27000.0
2007-02-15 10:25:00,35.22,35.23,35.19,35.22,34200.0,21.3212,21.3272,21.303,21.3212,34200.0
2007-02-15 10:30:00,35.22,35.27,35.21,35.27,36300.0,21.3212,21.3515,21.3151,21.3515,36300.0
2007-02-15 10:35:00,35.27,35.32,35.24,35.24,53900.0,21.3515,21.3817,21.3333,21.3333,53900.0
2007-02-15 10:40:00,35.24,35.26,35.22,35.22,28200.0,21.3333,21.3454,21.3212,21.3212,28200.0
2007-02-15 10:45:00,35.22,35.22,35.18,35.21,57100.0,21.3212,21.3212,21.297,21.3151,57100.0
2007-02-15 10:50:00,35.21,35.23,35.2,35.22,78400.0,21.3151,21.3272,21.3091,21.3212,78400.0
2007-02-15 10:55:00,35.23,35.27,35.21,35.21,70300.0,21.3272,21.3515,21.3151,21.3151,70300.0
2007-02-15 11:00:00,35.21,35.22,35.17,35.18,45200.0,21.3151,21.3212,21.2909,21.297,45200.0
2007-02-15 11:05:00,35.17,35.21,35.17,35.21,43200.0,21.2909,21.3151,21.2909,21.3151,43200.0
2007-02-15 11:10:00,35.2,35.24,35.2,35.21,72800.0,21.3091,21.3333,21.3091,21.3151,72800.0
2007-02-15 11:15:00,35.2,35.2,35.18,35.19,48300.0,21.3091,21.3091,21.297,21.303,48300.0
2007-02-15 11:20:00,35.19,35.21,35.17,35.19,35900.0,21.303,21.3151,21.2909,21.303,35900.0
2007-02-15 11:25:00,35.19,35.2,35.19,35.2,23500.0,21.303,21.3091,21.303,21.3091,23500.0
2007-02-15 11:30:00,35.19,35.21,35.19,35.19,35600.0,21.303,21.3151,21.303,21.303,35600.0
2007-02-15 11:35:00,35.19,35.2,35.18,35.18,8000.0,21.303,21.3091,21.297,21.297,8000.0
2007-02-15 11:40:00,35.18,35.23,35.18,35.22,35500.0,21.297,21.3272,21.297,21.3212,35500.0
2007-02-15 11:45:00,35.23,35.33,35.22,35.31,59500.0,21.3272,21.3878,21.3212,21.3757,59500.0
2007-02-15 11:50:00,35.32,35.33,35.3,35.31,33000.0,21.3817,21.3878,21.3696,21.3757,33000.0
2007-02-15 11:55:00,35.32,35.34,35.32,35.34,19000.0,21.3817,21.3938,21.3817,21.3938,19000.0
2007-02-15 12:00:00,35.33,35.34,35.3,35.3,25300.0,21.3878,21.3938,21.3696,21.3696,25300.0
2007-02-15 12:05:00,35.3,35.32,35.29,35.3,34100.0,21.3696,21.3817,21.3636,21.3696,34100.0
2007-02-15 12:10:00,35.3,35.32,35.3,35.32,42000.0,21.3696,21.3817,21.3696,21.3817,42000.0
2007-02-15 12:15:00,35.31,35.33,35.29,35.33,25500.0,21.3757,21.3878,21.3636,21.3878,25500.0
2007-02-15 12:20:00,35.33,35.35,35.31,35.34,33900.0,21.3878,21.3999,21.3757,21.3938,33900.0
2007-02-15 12:25:00,35.33,35.43,35.33,35.39,63300.0,21.3878,21.4483,21.3878,21.4241,63300.0
2007-02-15 12:30:00,35.39,35.42,35.39,35.42,46300.0,21.4241,21.4423,21.4241,21.4423,46300.0
2007-02-15 12:35:00,35.42,35.45,35.42,35.43,61700.0,21.4423,21.4604,21.4423,21.4483,61700.0
2007-02-15 12:40:00,35.44,35.47,35.43,35.47,30900.0,21.4544,21.4725,21.4483,21.4725,30900.0
2007-02-15 12:45:00,35.47,35.5,35.47,35.48,38100.0,21.4725,21.4907,21.4725,21.4786,38100.0
2007-02-15 12:50:00,35.48,35.49,35.48,35.48,8400.0,21.4786,21.4846,21.4786,21.4786,8400.0
2007-02-15 12:55:00,35.48,35.49,35.48,35.48,7200.0,21.4786,21.4846,21.4786,21.4786,7200.0
2007-02-15 13:00:00,35.48,35.49,35.48,35.48,12000.0,21.4786,21.4846,21.4786,21.4786,12000.0
2007-02-15 13:05:00,35.48,35.49,35.48,35.49,13100.0,21.4786,21.4846,21.4786,21.4846,13100.0
2007-02-15 13:10:00,35.48,35.52,35.48,35.49,59700.0,21.4786,21.5028,21.4786,21.4846,59700.0
2007-02-15 13:15:00,35.49,35.49,35.42,35.42,39900.0,21.4846,21.4846,21.4423,21.4423,39900.0
2007-02-15 13:20:00,35.42,35.48,35.42,35.46,22600.0,21.4423,21.4786,21.4423,21.4665,22600.0
2007-02-15 13:25:00,35.46,35.48,35.45,35.47,31300.0,21.4665,21.4786,21.4604,21.4725,31300.0
2007-02-15 13:30:00,35.48,35.51,35.47,35.5,108500.0,21.4786,21.4967,21.4725,21.4907,108500.0
2007-02-15 13:35:00,35.5,35.52,35.5,35.5,39300.0,21.4907,21.5028,21.4907,21.4907,39300.0
2007-02-15 13:40:00,35.5,35.5,35.49,35.5,103400.0,21.4907,21.4907,21.4846,21.4907,103400.0
2007-02-15 13:45:00,35.51,35.52,35.5,35.5,56600.0,21.4967,21.5028,21.4907,21.4907,56600.0
2007-02-15 13:50:00,35.5,35.51,35.5,35.5,13600.0,21.4907,21.4967,21.4907,21.4907,13600.0
2007-02-15 13:55:00,35.5,35.53,35.5,35.53,49300.0,21.4907,21.5089,21.4907,21.5089,49300.0
2007-02-15 14:00:00,35.52,35.58,35.52,35.55,72700.0,21.5028,21.5391,21.5028,21.521,72700.0
2007-02-15 14:05:00,35.54,35.63,35.54,35.62,84000.0,21.5149,21.5694,21.5149,21.5633,84000.0
2007-02-15 14:10:00,35.61,35.62,35.6,35.6,25800.0,21.5573,21.5633,21.5512,21.5512,25800.0
2007-02-15 14:15:00,35.6,35.63,35.6,35.62,42500.0,21.5512,21.5694,21.5512,21.5633,42500.0
2007-02-15 14:20:00,35.62,35.69,35.61,35.65,91900.0,21.5633,21.6057,21.5573,21.5815,91900.0
2007-02-15 14:25:00,35.65,35.65,35.62,35.62,18000.0,21.5815,21.5815,21.5633,21.5633,18000.0
2007-02-15 14:30:00,35.62,35.63,35.6,35.6,23500.0,21.5633,21.5694,21.5512,21.5512,23500.0
2007-02-15 14:35:00,35.6,35.62,35.57,35.61,28900.0,21.5512,21.5633,21.5331,21.5573,28900.0
2007-02-15 14:40:00,35.61,35.68,35.6,35.66,51500.0,21.5573,21.5997,21.5512,21.5875,51500.0
2007-02-15 14:45:00,35.66,35.66,35.63,35.65,41500.0,21.5875,21.5875,21.5694,21.5815,41500.0
2007-02-15 14:50:00,35.65,35.67,35.63,35.67,36200.0,21.5815,21.5936,21.5694,21.5936,36200.0
2007-02-15 14:55:00,35.67,35.7,35.66,35.69,55700.0,21.5936,21.6118,21.5875,21.6057,55700.0
2007-02-15 15:00:00,35.69,35.71,35.68,35.69,63600.0,21.6057,21.6178,21.5997,21.6057,63600.0
2007-02-15 15:05:00,35.68,35.69,35.66,35.66,29600.0,21.5997,21.6057,21.5875,21.5875,29600.0
2007-02-15 15:10:00,35.66,35.69,35.65,35.69,41100.0,21.5875,21.6057,21.5815,21.6057,41100.0
2007-02-15 15:15:00,35.69,35.71,35.68,35.7,142100.0,21.6057,21.6178,21.5997,21.6118,142100.0
2007-02-15 15:20:00,35.69,35.7,35.69,35.7,51600.0,21.6057,21.6118,21.6057,21.6118,51600.0
2007-02-15 15:25:00,35.69,35.7,35.66,35.67,27500.0,21.6057,21.6118,21.5875,21.5936,27500.0
2007-02-15 15:30:00,35.67,35.69,35.64,35.68,57000.0,21.5936,21.6057,21.5754,21.5997,57000.0
2007-02-15 15:35:00,35.69,35.71,35.63,35.66,59700.0,21.6057,21.6178,21.5694,21.5875,59700.0
2007-02-15 15:40:00,35.65,35.67,35.65,35.66,25800.0,21.5815,21.5936,21.5815,21.5875,25800.0
2007-02-15 15:45:00,35.66,35.7,35.66,35.68,66100.0,21.5875,21.6118,21.5875,21.5997,66100.0
2007-02-15 15:50:00,35.69,35.71,35.66,35.7,110600.0,21.6057,21.6178,21.5875,21.6118,110600.0
2007-02-15 15:55:00,35.7,35.71,35.65,35.67,121400.0,21.6118,21.6178,21.5815,21.5936,121400.0
2007-02-16 09:30:00,35.44,35.6,35.32,35.43,339300.0,21.4544,21.5512,21.3817,21.4483,339300.0
2007-02-16 09:35:00,35.44,35.6,35.43,35.59,37900.0,21.4544,21.5512,21.4483,21.5452,37900.0
2007-02-16 09:40:00,35.58,35.58,35.5,35.51,26200.0,21.5391,21.5391,21.4907,21.4967,26200.0
2007-02-16 09:45:00,35.5,35.58,35.44,35.54,127700.0,21.4907,21.5391,21.4544,21.5149,127700.0
2007-02-16 09:50:00,35.53,35.53,35.45,35.48,157800.0,21.5089,21.5089,21.4604,21.4786,157800.0
2007-02-16 09:55:00,35.49,35.49,35.43,35.45,63400.0,21.4846,21.4846,21.4483,21.4604,63400.0
2007-02-16 10:00:00,35.43,35.44,35.38,35.4,254700.0,21.4483,21.4544,21.418,21.4302,254700.0
2007-02-16 10:05:00,35.4,35.49,35.39,35.45,38100.0,21.4302,21.4846,21.4241,21.4604,38100.0
2007-02-16 10:10:00,35.45,35.48,35.45,35.48,29200.0,21.4604,21.4786,21.4604,21.4786,29200.0
2007-02-16 10:15:00,35.48,35.5,35.48,35.5,15700.0,21.4786,21.4907,21.4786,21.4907,15700.0
2007-02-16 10:20:00,35.49,35.5,35.49,35.5,29800.0,21.4846,21.4907,21.4846,21.4907,29800.0
2007-02-16 10:25:00,35.5,35.54,35.49,35.53,24500.0,21.4907,21.5149,21.4846,21.5089,24500.0
2007-02-16 10:30:00,35.53,35.55,35.52,35.55,13600.0,21.5089,21.521,21.5028,21.521,13600.0
2007-02-16 10:35:00,35.55,35.6,35.55,35.6,33300.0,21.521,21.5512,21.521,21.5512,33300.0
2007-02-16 10:40:00,35.59,35.66,35.59,35.64,24900.0,21.5452,21.5875,21.5452,21.5754,24900.0
2007-02-16 10:45:00,35.64,35.67,35.64,35.67,61900.0,21.5754,21.5936,21.5754,21.5936,61900.0
2007-02-16 10:50:00,35.66,35.72,35.66,35.71,63200.0,21.5875,21.6239,21.5875,21.6178,63200.0
2007-02-16 10:55:00,35.7,35.71,35.7,35.71,32800.0,21.6118,21.6178,21.6118,21.6178,32800.0
2007-02-16 11:00:00,35.7,35.71,35.67,35.67,50100.0,21.6118,21.6178,21.5936,21.5936,50100.0
2007-02-16 11:05:00,35.67,35.68,35.63,35.65,54400.0,21.5936,21.5997,21.5694,21.5815,54400.0
2007-02-16 11:10:00,35.65,35.66,35.62,35.65,36900.0,21.5815,21.5875,21.5633,21.5815,36900.0
2007-02-16 11:15:00,35.66,35.72,35.64,35.72,35200.0,21.5875,21.6239,21.5754,21.6239,35200.0
2007-02-16 11:20:00,35.72,35.72,35.66,35.67,26100.0,21.6239,21.6239,21.5875,21.5936,26100.0
2007-02-16 11:25:00,35.66,35.68,35.62,35.63,27000.0,21.5875,21.5997,21.5633,21.5694,27000.0
2007-02-16 11:30:00,35.62,35.63,35.6,35.62,26700.0,21.5633,21.5694,21.5512,21.5633,26700.0
2007-02-16 11:35:00,35.62,35.65,35.61,35.62,18900.0,21.5633,21.5815,21.5573,21.5633,18900.0
2007-02-16 11:40:00,35.62,35.64,35.62,35.64,8600.0,21.5633,21.5754,21.5633,21.5754,8600.0
2007-02-16 11:45:00,35.63,35.64,35.63,35.64,6500.0,21.5694,21.5754,21.5694,21.5754,6500.0
2007-02-16 11:50:00,35.63,35.64,35.63,35.63,14600.0,21.5694,21.5754,21.5694,21.5694,14600.0
2007-02-16 11:55:00,35.63,35.67,35.63,35.66,23000.0,21.5694,21.5936,21.5694,21.5875,23000.0
2007-02-16 12:00:00,35.67,35.68,35.65,35.68,13500.0,21.5936,21.5997,21.5815,21.5997,13500.0
2007-02-16 12:05:00,35.69,35.71,35.67,35.7,54300.0,21.6057,21.6178,21.5936,21.6118,54300.0
2007-02-16 12:10:00,35.7,35.73,35.69,35.73,27700.0,21.6118,21.6299,21.6057,21.6299,27700.0
2007-02-16 12:15:00,35.73,35.77,35.71,35.76,35600.0,21.6299,21.6541,21.6178,21.6481,35600.0
2007-02-16 12:20:00,35.76,35.79,35.75,35.78,49400.0,21.6481,21.6662,21.642,21.6602,49400.0
2007-02-16 12:25:00,35.78,35.78,35.69,35.7,56300.0,21.6602,21.6602,21.6057,21.6118,56300.0
2007-02-16 12:30:00,35.71,35.73,35.7,35.72,34500.0,21.6178,21.6299,21.6118,21.6239,34500.0
2007-02-16 12:35:00,35.72,35.76,35.7,35.7,108100.0,21.6239,21.6481,21.6118,21.6118,108100.0
2007-02-16 12:40:00,35.71,35.73,35.69,35.73,30400.0,21.6178,21.6299,21.6057,21.6299,30400.0
2007-02-16 12:45:00,35.73,35.75,35.72,35.74,11100.0,21.6299,21.642,21.6239,21.636,11100.0
2007-02-16 12:50:00,35.74,35.75,35.72,35.72,33000.0,21.636,21.642,21.6239,21.6239,33000.0
2007-02-16 12:55:00,35.72,35.73,35.72,35.73,17000.0,21.6239,21.6299,21.6239,21.6299,17000.0
2007-02-16 13:00:00,35.73,35.77,35.73,35.77,92100.0,21.6299,21.6541,21.6299,21.6541,92100.0
2007-02-16 13:05:00,35.76,35.78,35.72,35.72,30400.0,21.6481,21.6602,21.6239,21.6239,30400.0
2007-02-16 13:10:00,35.73,35.73,35.65,35.66,18800.0,21.6299,21.6299,21.5815,21.5875,18800.0
2007-02-16 13:15:00,35.66,35.68,35.65,35.67,18400.0,21.5875,21.5997,21.5815,21.5936,18400.0
2007-02-16 13:20:00,35.68,35.72,35.67,35.7,21800.0,21.5997,21.6239,21.5936,21.6118,21800.0
2007-02-16 13:25:00,35.7,35.73,35.7,35.73,44200.0,21.6118,21.6299,21.6118,21.6299,44200.0
2007-02-16 13:30:00,35.72,35.73,35.7,35.72,81900.0,21.6239,21.6299,21.6118,21.6239,81900.0
2007-02-16 13:35:00,35.71,35.72,35.7,35.7,23500.0,21.6178,21.6239,21.6118,21.6118,23500.0
2007-02-16 13:40:00,35.7,35.71,35.7,35.71,29200.0,21.6118,21.6178,21.6118,21.6178,29200.0
2007-02-16 13:45:00,35.7,35.73,35.7,35.71,30600.0,21.6118,21.6299,21.6118,21.6178,30600.0
2007-02-16 13:50:00,35.71,35.71,35.67,35.69,41400.0,21.6178,21.6178,21.5936,21.6057,41400.0
2007-02-16 13:55:00,35.7,35.7,35.69,35.69,54800.0,21.6118,21.6118,21.6057,21.6057,54800.0
2007-02-16 14:00:00,35.69,35.71,35.69,35.71,26700.0,21.6057,21.6178,21.6057,21.6178,26700.0
2007-02-16 14:05:00,35.71,35.71,35.7,35.7,19100.0,21.6178,21.6178,21.6118,21.6118,19100.0
2007-02-16 14:10:00,35.7,35.71,35.7,35.71,32300.0,21.6118,21.6178,21.6118,21.6178,32300.0
2007-02-16 14:15:00,35.71,35.75,35.7,35.75,47500.0,21.6178,21.642,21.6118,21.642,47500.0
2007-02-16 14:20:00,35.75,35.76,35.72,35.73,36800.0,21.642,21.6481,21.6239,21.6299,36800.0
2007-02-16 14:25:00,35.74,35.79,35.71,35.75,69600.0,21.636,21.6662,21.6178,21.642,69600.0
2007-02-16 14:30:00,35.76,35.79,35.73,35.73,29400.0,21.6481,21.6662,21.6299,21.6299,29400.0
2007-02-16 14:35:00,35.73,35.74,35.7,35.7,31800.0,21.6299,21.636,21.6118,21.6118,31800.0
2007-02-16 14:40:00,35.7,35.71,35.69,35.71,66200.0,21.6118,21.6178,21.6057,21.6178,66200.0
2007-02-16 14:45:00,35.71,35.71,35.7,35.7,12900.0,21.6178,21.6178,21.6118,21.6118,12900.0
2007-02-16 14:50:00,35.7,35.71,35.7,35.71,12000.0,21.6118,21.6178,21.6118,21.6178,12000.0
2007-02-16 14:55:00,35.7,35.71,35.66,35.71,58600.0,21.6118,21.6178,21.5875,21.6178,58600.0
2007-02-16 15:00:00,35.71,35.71,35.68,35.7,63300.0,21.6178,21.6178,21.5997,21.6118,63300.0
2007-02-16 15:05:00,35.71,35.78,35.7,35.77,73400.0,21.6178,21.6602,21.6118,21.6541,73400.0
2007-02-16 15:10:00,35.77,35.82,35.77,35.79,73200.0,21.6541,21.6844,21.6541,21.6662,73200.0
2007-02-16 15:15:00,35.79,35.79,35.75,35.75,28800.0,21.6662,21.6662,21.642,21.642,28800.0
2007-02-16 15:20:00,35.75,35.76,35.74,35.76,34500.0,21.642,21.6481,21.636,21.6481,34500.0
2007-02-16 15:25:00,35.76,35.77,35.74,35.74,19200.0,21.6481,21.6541,21.636,21.636,19200.0
2007-02-16 15:30:00,35.74,35.75,35.72,35.72,33300.0,21.636,21.642,21.6239,21.6239,33300.0
2007-02-16 15:35:00,35.72,35.73,35.69,35.7,22400.0,21.6239,21.6299,21.6057,21.6118,22400.0
2007-02-16 15:40:00,35.69,35.71,35.69,35.69,25700.0,21.6057,21.6178,21.6057,21.6057,25700.0
2007-02-16 15:45:00,35.69,35.7,35.68,35.69,25900.0,21.6057,21.6118,21.5997,21.6057,25900.0
2007-02-16 15:50:00,35.69,35.7,35.67,35.68,36900.0,21.6057,21.6118,21.5936,21.5997,36900.0
2007-02-16 15:55:00,35.67,35.73,35.67,35.69,48900.0,21.5936,21.6299,21.5936,21.6057,48900.0
2007-02-20 09:30:00,35.55,35.61,35.39,35.54,77500.0,21.521,21.5573,21.4241,21.5149,77500.0
2007-02-20 09:35:00,35.53,35.55,35.52,35.55,95800.0,21.5089,21.521,21.5028,21.521,95800.0
2007-02-20 09:40:00,35.55,35.55,35.46,35.5,76700.0,21.521,21.521,21.4665,21.4907,76700.0
2007-02-20 09:45:00,35.49,35.55,35.45,35.5,42800.0,21.4846,21.521,21.4604,21.4907,42800.0
2007-02-20 09:50:00,35.51,35.6,35.5,35.54,46000.0,21.4967,21.5512,21.4907,21.5149,46000.0
2007-02-20 09:55:00,35.54,35.55,35.48,35.49,59600.0,21.5149,21.521,21.4786,21.4846,59600.0
2007-02-20 10:00:00,35.49,35.54,35.44,35.49,65800.0,21.4846,21.5149,21.4544,21.4846,65800.0
2007-02-20 10:05:00,35.5,35.5,35.41,35.46,87400.0,21.4907,21.4907,21.4362,21.4665,87400.0
2007-02-20 10:10:00,35.46,35.5,35.44,35.45,53100.0,21.4665,21.4907,21.4544,21.4604,53100.0
2007-02-20 10:15:00,35.45,35.48,35.41,35.45,36800.0,21.4604,21.4786,21.4362,21.4604,36800.0
2007-02-20 10:20:00,35.45,35.48,35.43,35.48,46000.0,21.4604,21.4786,21.4483,21.4786,46000.0
2007-02-20 10:25:00,35.48,35.51,35.44,35.5,75600.0,21.4786,21.4967,21.4544,21.4907,75600.0
2007-02-20 10:30:00,35.49,35.5,35.43,35.44,199000.0,21.4846,21.4907,21.4483,21.4544,199000.0
2007-02-20 10:35:00,35.44,35.44,35.41,35.42,38700.0,21.4544,21.4544,21.4362,21.4423,38700.0
2007-02-20 10:40:00,35.42,35.44,35.41,35.42,21300.0,21.4423,21.4544,21.4362,21.4423,21300.0
2007-02-20 10:45:00,35.42,35.48,35.41,35.48,39300.0,21.4423,21.4786,21.4362,21.4786,39300.0
2007-02-20 10:50:00,35.46,35.51,35.46,35.46,20700.0,21.4665,21.4967,21.4665,21.4665,20700.0
2007-02-20 10:55:00,35.46,35.47,35.45,35.46,17400.0,21.4665,21.4725,21.4604,21.4665,17400.0
2007-02-20 11:00:00,35.47,35.53,35.46,35.51,61200.0,21.4725,21.5089,21.4665,21.4967,61200.0
2007-02-20 11:05:00,35.51,35.52,35.48,35.49,22600.0,21.4967,21.5028,21.4786,21.4846,22600.0
2007-02-20 11:10:00,35.49,35.51,35.48,35.5,16200.0,21.4846,21.4967,21.4786,21.4907,16200.0
2007-02-20 11:15:00,35.49,35.52,35.49,35.52,36800.0,21.4846,21.5028,21.4846,21.5028,36800.0
2007-02-20 11:20:00,35.51,35.55,35.51,35.53,56500.0,21.4967,21.521,21.4967,21.5089,56500.0
2007-02-20 11:25:00,35.54,35.59,35.52,35.57,61100.0,21.5149,21.5452,21.5028,21.5331,61100.0
2007-02-20 11:30:00,35.58,35.6,35.58,35.59,88100.0,21.5391,21.5512,21.5391,21.5452,88100.0
2007-02-20 11:35:00,35.6,35.65,35.58,35.65,32100.0,21.5512,21.5815,21.5391,21.5815,32100.0
2007-02-20 11:40:00,35.65,35.65,35.63,35.64,54000.0,21.5815,21.5815,21.5694,21.5754,54000.0
2007-02-20 11:45:00,35.63,35.64,35.56,35.57,59800.0,21.5694,21.5754,21.527,21.5331,59800.0
2007-02-20 11:50:00,35.57,35.57,35.49,35.49,38000.0,21.5331,21.5331,21.4846,21.4846,38000.0
2007-02-20 11:55:00,35.49,35.49,35.45,35.45,28300.0,21.4846,21.4846,21.4604,21.4604,28300.0
2007-02-20 12:00:00,35.45,35.47,35.43,35.47,31100.0,21.4604,21.4725,21.4483,21.4725,31100.0
2007-02-20 12:05:00,35.47,35.51,35.47,35.49,15800.0,21.4725,21.4967,21.4725,21.4846,15800.0
2007-02-20 12:10:00,35.5,35.5,35.46,35.46,16700.0,21.4907,21.4907,21.4665,21.4665,16700.0
2007-02-20 12:15:00,35.46,35.47,35.46,35.46,14700.0,21.4665,21.4725,21.4665,21.4665,14700.0
2007-02-20 12:20:00,35.46,35.52,35.45,35.5,27900.0,21.4665,21.5028,21.4604,21.4907,27900.0
2007-02-20 12:25:00,35.52,35.52,35.48,35.48,53200.0,21.5028,21.5028,21.4786,21.4786,53200.0
2007-02-20 12:30:00,35.49,35.51,35.48,35.5,12300.0,21.4846,21.4967,21.4786,21.4907,12300.0
2007-02-20 12:35:00,35.5,35.52,35.49,35.51,19500.0,21.4907,21.5028,21.4846,21.4967,19500.0
2007-02-20 12:40:00,35.51,35.52,35.48,35.48,24400.0,21.4967,21.5028,21.4786,21.4786,24400.0
2007-02-20 12:45:00,35.48,35.49,35.45,35.46,25700.0,21.4786,21.4846,21.4604,21.4665,25700.0
2007-02-20 12:50:00,35.46,35.47,35.42,35.42,39500.0,21.4665,21.4725,21.4423,21.4423,39500.0
2007-02-20 12:55:00,35.42,35.43,35.4,35.41,18200.0,21.4423,21.4483,21.4302,21.4362,18200.0
2007-02-20 13:00:00,35.4,35.41,35.39,35.4,29000.0,21.4302,21.4362,21.4241,21.4302,29000.0
2007-02-20 13:05:00,35.39,35.41,35.39,35.4,21000.0,21.4241,21.4362,21.4241,21.4302,21000.0
2007-02-20 13:10:00,35.4,35.41,35.38,35.38,21100.0,21.4302,21.4362,21.418,21.418,21100.0
2007-02-20 13:15:00,35.39,35.39,35.35,35.35,25300.0,21.4241,21.4241,21.3999,21.3999,25300.0
2007-02-20 13:20:00,35.35,35.36,35.34,35.36,20100.0,21.3999,21.4059,21.3938,21.4059,20100.0
2007-02-20 13:25:00,35.35,35.39,35.35,35.38,18700.0,21.3999,21.4241,21.3999,21.418,18700.0
2007-02-20 13:30:00,35.38,35.4,35.38,35.39,18200.0,21.418,21.4302,21.418,21.4241,18200.0
2007-02-20 13:35:00,35.38,35.4,35.36,35.38,28000.0,21.418,21.4302,21.4059,21.418,28000.0
2007-02-20 13:40:00,35.38,35.38,35.33,35.34,218600.0,21.418,21.418,21.3878,21.3938,218600.0
2007-02-20 13:45:00,35.34,35.35,35.33,35.35,12600.0,21.3938,21.3999,21.3878,21.3999,12600.0
2007-02-20 13:50:00,35.35,35.36,35.33,35.35,8100.0,21.3999,21.4059,21.3878,21.3999,8100.0
2007-02-20 13:55:00,35.35,35.37,35.34,35.36,21800.0,21.3999,21.412,21.3938,21.4059,21800.0
2007-02-20 14:00:00,35.35,35.36,35.34,35.34,45700.0,21.3999,21.4059,21.3938,21.3938,45700.0
2007-02-20 14:05:00,35.34,35.38,35.34,35.38,14300.0,21.3938,21.418,21.3938,21.418,14300.0
2007-02-20 14:10:00,35.38,35.4,35.35,35.4,46900.0,21.418,21.4302,21.3999,21.4302,46900.0
2007-02-20 14:15:00,35.4,35.4,35.35,35.36,49300.0,21.4302,21.4302,21.3999,21.4059,49300.0
2007-02-20 14:20:00,35.36,35.36,35.33,35.34,34000.0,21.4059,21.4059,21.3878,21.3938,34000.0
2007-02-20 14:25:00,35.35,35.38,35.34,35.38,23900.0,21.3999,21.418,21.3938,21.418,23900.0
2007-02-20 14:30:00,35.38,35.41,35.36,35.4,29600.0,21.418,21.4362,21.4059,21.4302,29600.0
2007-02-20 14:35:00,35.41,35.44,35.4,35.43,36400.0,21.4362,21.4544,21.4302,21.4483,36400.0
2007-02-20 14:40:00,35.43,35.45,35.39,35.45,59900.0,21.4483,21.4604,21.4241,21.4604,59900.0
2007-02-20 14:45:00,35.44,35.45,35.41,35.44,55300.0,21.4544,21.4604,21.4362,21.4544,55300.0
2007-02-20 14:50:00,35.44,35.45,35.43,35.43,28800.0,21.4544,21.4604,21.4483,21.4483,28800.0
2007-02-20 14:55:00,35.43,35.46,35.42,35.44,28200.0,21.4483,21.4665,21.4423,21.4544,28200.0
2007-02-20 15:00:00,35.44,35.46,35.44,35.46,17900.0,21.4544,21.4665,21.4544,21.4665,17900.0
2007-02-20 15:05:00,35.46,35.47,35.45,35.47,38700.0,21.4665,21.4725,21.4604,21.4725,38700.0
2007-02-20 15:10:00,35.46,35.47,35.42,35.42,35400.0,21.4665,21.4725,21.4423,21.4423,35400.0
2007-02-20 15:15:00,35.43,35.45,35.43,35.43,22000.0,21.4483,21.4604,21.4483,21.4483,22000.0
2007-02-20 15:20:00,35.44,35.44,35.41,35.43,32000.0,21.4544,21.4544,21.4362,21.4483,32000.0
2007-02-20 15:25:00,35.43,35.43,35.4,35.4,32500.0,21.4483,21.4483,21.4302,21.4302,32500.0
2007-02-20 15:30:00,35.41,35.41,35.37,35.38,39100.0,21.4362,21.4362,21.412,21.418,39100.0
2007-02-20 15:35:00,35.38,35.41,35.34,35.35,84000.0,21.418,21.4362,21.3938,21.3999,84000.0
2007-02-20 15:40:00,35.35,35.38,35.34,35.36,49300.0,21.3999,21.418,21.3938,21.4059,49300.0
2007-02-20 15:45:00,35.37,35.41,35.36,35.4,70400.0,21.412,21.4362,21.4059,21.4302,70400.0
2007-02-20 15:50:00,35.4,35.41,35.35,35.4,101400.0,21.4302,21.4362,21.3999,21.4302,101400.0
2007-02-20 15:55:00,35.39,35.4,35.36,35.37,63800.0,21.4241,21.4302,21.4059,21.412,63800.0
2007-02-21 09:30:00,35.2,35.28,35.1,35.2,74600.0,21.3091,21.3575,21.2485,21.3091,74600.0
2007-02-21 09:35:00,35.2,35.21,35.06,35.07,63600.0,21.3091,21.3151,21.2243,21.2304,63600.0
2007-02-21 09:40:00,35.08,35.12,35.03,35.05,82200.0,21.2364,21.2606,21.2062,21.2183,82200.0
2007-02-21 09:45:00,35.06,35.1,35.0,35.07,83200.0,21.2243,21.2485,21.188,21.2304,83200.0
2007-02-21 09:50:00,35.07,35.09,35.05,35.07,68100.0,21.2304,21.2425,21.2183,21.2304,68100.0
2007-02-21 09:55:00,35.06,35.09,35.05,35.06,104300.0,21.2243,21.2425,21.2183,21.2243,104300.0
2007-02-21 10:00:00,35.06,35.09,35.03,35.04,93800.0,21.2243,21.2425,21.2062,21.2122,93800.0
2007-02-21 10:05:00,35.04,35.04,35.01,35.01,38900.0,21.2122,21.2122,21.1941,21.1941,38900.0
2007-02-21 10:10:00,35.01,35.02,35.0,35.01,98600.0,21.1941,21.2001,21.188,21.1941,98600.0
2007-02-21 10:15:00,35.01,35.05,35.01,35.04,63000.0,21.1941,21.2183,21.1941,21.2122,63000.0
2007-02-21 10:20:00,35.04,35.05,35.02,35.03,47200.0,21.2122,21.2183,21.2001,21.2062,47200.0
2007-02-21 10:25:00,35.02,35.06,35.02,35.04,39400.0,21.2001,21.2243,21.2001,21.2122,39400.0
2007-02-21 10:30:00,35.05,35.06,35.03,35.06,107800.0,21.2183,21.2243,21.2062,21.2243,107800.0
2007-02-21 10:35:00,35.06,35.06,35.04,35.04,80300.0,21.2243,21.2243,21.2122,21.2122,80300.0
2007-02-21 10:40:00,35.05,35.05,35.04,35.04,60400.0,21.2183,21.2183,21.2122,21.2122,60400.0
2007-02-21 10:45:00,35.04,35.06,35.04,35.05,38000.0,21.2122,21.2243,21.2122,21.2183,38000.0
2007-02-21 10:50:00,35.05,35.07,35.05,35.06,29900.0,21.2183,21.2304,21.2183,21.2243,29900.0
2007-02-21 10:55:00,35.06,35.08,35.05,35.07,55000.0,21.2243,21.2364,21.2183,21.2304,55000.0
2007-02-21 11:00:00,35.07,35.08,35.05,35.08,32600.0,21.2304,21.2364,21.2183,21.2364,32600.0
2007-02-21 11:05:00,35.07,35.08,35.07,35.08,12800.0,21.2304,21.2364,21.2304,21.2364,12800.0
2007-02-21 11:10:00,35.08,35.1,35.07,35.1,64700.0,21.2364,21.2485,21.2304,21.2485,64700.0
2007-02-21 11:15:00,35.08,35.13,35.07,35.12,89200.0,21.2364,21.2667,21.2304,21.2606,89200.0
2007-02-21 11:20:00,35.13,35.18,35.13,35.14,122300.0,21.2667,21.297,21.2667,21.2728,122300.0
2007-02-21 11:25:00,35.14,35.18,35.12,35.15,72800.0,21.2728,21.297,21.2606,21.2788,72800.0
2007-02-21 11:30:00,35.15,35.16,35.11,35.14,67100.0,21.2788,21.2849,21.2546,21.2728,67100.0
2007-02-21 11:35:00,35.14,35.25,35.14,35.25,60100.0,21.2728,21.3393,21.2728,21.3393,60100.0
2007-02-21 11:40:00,35.25,35.28,35.25,35.26,133800.0,21.3393,21.3575,21.3393,21.3454,133800.0
2007-02-21 11:45:00,35.25,35.25,35.22,35.23,37500.0,21.3393,21.3393,21.3212,21.3272,37500.0
2007-02-21 11:50:00,35.23,35.25,35.21,35.24,24400.0,21.3272,21.3393,21.3151,21.3333,24400.0
2007-02-21 11:55:00,35.24,35.27,35.23,35.26,44500.0,21.3333,21.3515,21.3272,21.3454,44500.0
2007-02-21 12:00:00,35.25,35.29,35.25,35.28,74800.0,21.3393,21.3636,21.3393,21.3575,74800.0
2007-02-21 12:05:00,35.27,35.32,35.26,35.27,78900.0,21.3515,21.3817,21.3454,21.3515,78900.0
2007-02-21 12:10:00,35.27,35.27,35.22,35.24,98400.0,21.3515,21.3515,21.3212,21.3333,98400.0
2007-02-21 12:15:00,35.24,35.25,35.22,35.23,33000.0,21.3333,21.3393,21.3212,21.3272,33000.0
2007-02-21 12:20:00,35.23,35.25,35.23,35.25,15300.0,21.3272,21.3393,21.3272,21.3393,15300.0
2007-02-21 12:25:00,35.25,35.26,35.24,35.24,44700.0,21.3393,21.3454,21.3333,21.3333,44700.0
2007-02-21 12:30:00,35.25,35.26,35.24,35.25,13800.0,21.3393,21.3454,21.3333,21.3393,13800.0
2007-02-21 12:35:00,35.26,35.29,35.25,35.27,26900.0,21.3454,21.3636,21.3393,21.3515,26900.0
2007-02-21 12:40:00,35.27,35.28,35.25,35.26,15300.0,21.3515,21.3575,21.3393,21.3454,15300.0
2007-02-21 12:45:00,35.25,35.26,35.21,35.22,34300.0,21.3393,21.3454,21.3151,21.3212,34300.0
2007-02-21 12:50:00,35.22,35.25,35.22,35.23,28600.0,21.3212,21.3393,21.3212,21.3272,28600.0
2007-02-21 12:55:00,35.24,35.26,35.23,35.25,18900.0,21.3333,21.3454,21.3272,21.3393,18900.0
2007-02-21 13:00:00,35.25,35.26,35.24,35.24,13000.0,21.3393,21.3454,21.3333,21.3333,13000.0
2007-02-21 13:05:00,35.24,35.26,35.24,35.26,19800.0,21.3333,21.3454,21.3333,21.3454,19800.0
2007-02-21 13:10:00,35.26,35.27,35.25,35.25,9700.0,21.3454,21.3515,21.3393,21.3393,9700.0
2007-02-21 13:15:00,35.24,35.24,35.21,35.23,24200.0,21.3333,21.3333,21.3151,21.3272,24200.0
2007-02-21 13:20:00,35.23,35.23,35.21,35.21,6600.0,21.3272,21.3272,21.3151,21.3151,6600.0
2007-02-21 13:25:00,35.22,35.23,35.21,35.21,13000.0,21.3212,21.3272,21.3151,21.3151,13000.0
2007-02-21 13:30:00,35.22,35.22,35.21,35.21,8100.0,21.3212,21.3212,21.3151,21.3151,8100.0
2007-02-21 13:35:00,35.21,35.21,35.15,35.15,123300.0,21.3151,21.3151,21.2788,21.2788,123300.0
2007-02-21 13:40:00,35.15,35.16,35.12,35.14,34900.0,21.2788,21.2849,21.2606,21.2728,34900.0
2007-02-21 13:45:00,35.13,35.15,35.12,35.15,34800.0,21.2667,21.2788,21.2606,21.2788,34800.0
2007-02-21 13:50:00,35.15,35.17,35.13,35.17,54600.0,21.2788,21.2909,21.2667,21.2909,54600.0
2007-02-21 13:55:00,35.17,35.18,35.15,35.16,34300.0,21.2909,21.297,21.2788,21.2849,34300.0
2007-02-21 14:00:00,35.16,35.17,35.13,35.17,28900.0,21.2849,21.2909,21.2667,21.2909,28900.0
2007-02-21 14:05:00,35.17,35.22,35.15,35.2,56600.0,21.2909,21.3212,21.2788,21.3091,56600.0
2007-02-21 14:10:00,35.2,35.22,35.17,35.22,84300.0,21.3091,21.3212,21.2909,21.3212,84300.0
2007-02-21 14:15:00,35.21,35.22,35.2,35.2,23500.0,21.3151,21.3212,21.3091,21.3091,23500.0
2007-02-21 14:20:00,35.21,35.24,35.2,35.21,20600.0,21.3151,21.3333,21.3091,21.3151,20600.0
2007-02-21 14:25:00,35.22,35.23,35.2,35.21,29200.0,21.3212,21.3272,21.3091,21.3151,29200.0
2007-02-21 14:30:00,35.21,35.22,35.2,35.2,11400.0,21.3151,21.3212,21.3091,21.3091,11400.0
2007-02-21 14:35:00,35.2,35.21,35.17,35.17,53000.0,21.3091,21.3151,21.2909,21.2909,53000.0
2007-02-21 14:40:00,35.17,35.18,35.11,35.13,49600.0,21.2909,21.297,21.2546,21.2667,49600.0
2007-02-21 14:45:00,35.14,35.18,35.13,35.18,27600.0,21.2728,21.297,21.2667,21.297,27600.0
2007-02-21 14:50:00,35.17,35.17,35.15,35.17,124500.0,21.2909,21.2909,21.2788,21.2909,124500.0
2007-02-21 14:55:00,35.17,35.17,35.14,35.15,47000.0,21.2909,21.2909,21.2728,21.2788,47000.0
2007-02-21 15:00:00,35.15,35.16,35.1,35.12,40300.0,21.2788,21.2849,21.2485,21.2606,40300.0
2007-02-21 15:05:00,35.12,35.12,35.1,35.1,139700.0,21.2606,21.2606,21.2485,21.2485,139700.0
2007-02-21 15:10:00,35.11,35.14,35.09,35.12,53000.0,21.2546,21.2728,21.2425,21.2606,53000.0
2007-02-21 15:15:00,35.13,35.15,35.12,35.13,26200.0,21.2667,21.2788,21.2606,21.2667,26200.0
2007-02-21 15:20:00,35.13,35.13,35.08,35.09,49700.0,21.2667,21.2667,21.2364,21.2425,49700.0
2007-02-21 15:25:00,35.09,35.1,35.06,35.07,41600.0,21.2425,21.2485,21.2243,21.2304,41600.0
2007-02-21 15:30:00,35.07,35.1,35.07,35.09,86300.0,21.2304,21.2485,21.2304,21.2425,86300.0
2007-02-21 15:35:00,35.09,35.09,35.06,35.09,54200.0,21.2425,21.2425,21.2243,21.2425,54200.0
2007-02-21 15:40:00,35.1,35.1,35.06,35.1,97400.0,21.2485,21.2485,21.2243,21.2485,97400.0
2007-02-21 15:45:00,35.09,35.11,35.05,35.07,147000.0,21.2425,21.2546,21.2183,21.2304,147000.0
2007-02-21 15:50:00,35.07,35.07,35.05,35.06,110300.0,21.2304,21.2304,21.2183,21.2243,110300.0
2007-02-21 15:55:00,35.06,35.06,35.01,35.04,157500.0,21.2243,21.2243,21.1941,21.2122,157500.0
2007-02-22 09:30:00,35.23,35.25,35.0,35.16,121700.0,21.3272,21.3393,21.188,21.2849,121700.0
2007-02-22 09:35:00,35.16,35.33,35.05,35.23,44500.0,21.2849,21.3878,21.2183,21.3272,44500.0
2007-02-22 09:40:00,35.22,35.27,35.14,35.17,46200.0,21.3212,21.3515,21.2728,21.2909,46200.0
2007-02-22 09:45:00,35.17,35.23,35.1,35.15,73100.0,21.2909,21.3272,21.2485,21.2788,73100.0
2007-02-22 09:50:00,35.13,35.17,35.05,35.06,45700.0,21.2667,21.2909,21.2183,21.2243,45700.0
2007-02-22 09:55:00,35.06,35.08,35.01,35.06,75100.0,21.2243,21.2364,21.1941,21.2243,75100.0
2007-02-22 10:00:00,35.06,35.09,35.03,35.04,23500.0,21.2243,21.2425,21.2062,21.2122,23500.0
2007-02-22 10:05:00,35.04,35.11,35.04,35.05,35200.0,21.2122,21.2546,21.2122,21.2183,35200.0
2007-02-22 10:10:00,35.05,35.05,35.01,35.01,38400.0,21.2183,21.2183,21.1941,21.1941,38400.0
2007-02-22 10:15:00,35.02,35.03,34.93,34.93,68100.0,21.2001,21.2062,21.1456,21.1456,68100.0
2007-02-22 10:20:00,34.93,34.94,34.9,34.94,30700.0,21.1456,21.1517,21.1275,21.1517,30700.0
2007-02-22 10:25:00,34.93,34.94,34.9,34.9,34400.0,21.1456,21.1517,21.1275,21.1275,34400.0
2007-02-22 10:30:00,34.9,34.9,34.79,34.81,62500.0,21.1275,21.1275,21.0609,21.073,62500.0
2007-02-22 10:35:00,34.82,34.85,34.81,34.84,30600.0,21.079,21.0972,21.073,21.0911,30600.0
2007-02-22 10:40:00,34.85,34.97,34.85,34.96,37000.0,21.0972,21.1698,21.0972,21.1638,37000.0
2007-02-22 10:45:00,34.97,34.98,34.86,34.86,44800.0,21.1698,21.1759,21.1033,21.1033,44800.0
2007-02-22 10:50:00,34.85,34.88,34.73,34.73,109600.0,21.0972,21.1154,21.0246,21.0246,109600.0
2007-02-22 10:55:00,34.75,34.79,34.73,34.76,47300.0,21.0367,21.0609,21.0246,21.0427,47300.0
2007-02-22 11:00:00,34.74,34.78,34.71,34.73,33300.0,21.0306,21.0548,21.0124,21.0246,33300.0
2007-02-22 11:05:00,34.73,34.74,34.7,34.72,56900.0,21.0246,21.0306,21.0064,21.0185,56900.0
2007-02-22 11:10:00,34.71,34.75,34.66,34.67,3091100.0,21.0124,21.0367,20.9822,20.9882,3091100.0
2007-02-22 11:15:00,34.67,34.68,34.48,34.51,138900.0,20.9882,20.9943,20.8732,20.8914,138900.0
2007-02-22 11:20:00,34.5,34.51,34.39,34.39,89500.0,20.8853,20.8914,20.8187,20.8187,89500.0
2007-02-22 11:25:00,34.4,34.48,34.38,34.47,122200.0,20.8248,20.8732,20.8127,20.8672,122200.0
2007-02-22 11:30:00,34.47,34.47,34.4,34.45,53700.0,20.8672,20.8672,20.8248,20.855,53700.0
2007-02-22 11:35:00,34.45,34.54,34.44,34.53,60500.0,20.855,20.9095,20.849,20.9035,60500.0
2007-02-22 11:40:00,34.52,34.59,34.52,34.59,40100.0,20.8974,20.9398,20.8974,20.9398,40100.0
2007-02-22 11:45:00,34.59,34.59,34.5,34.5,64100.0,20.9398,20.9398,20.8853,20.8853,64100.0
2007-02-22 11:50:00,34.5,34.53,34.49,34.49,253400.0,20.8853,20.9035,20.8793,20.8793,253400.0
2007-02-22 11:55:00,34.48,34.51,34.4,34.47,62700.0,20.8732,20.8914,20.8248,20.8672,62700.0
2007-02-22 12:00:00,34.47,34.53,34.45,34.53,32100.0,20.8672,20.9035,20.855,20.9035,32100.0
2007-02-22 12:05:00,34.53,34.55,34.49,34.5,22700.0,20.9035,20.9156,20.8793,20.8853,22700.0
2007-02-22 12:10:00,34.5,34.59,34.5,34.58,30000.0,20.8853,20.9398,20.8853,20.9337,30000.0
2007-02-22 12:15:00,34.58,34.59,34.57,34.57,21500.0,20.9337,20.9398,20.9277,20.9277,21500.0
2007-02-22 12:20:00,34.58,34.63,34.58,34.63,92500.0,20.9337,20.964,20.9337,20.964,92500.0
2007-02-22 12:25:00,34.63,34.65,34.62,34.64,38300.0,20.964,20.9761,20.958,20.9701,38300.0
2007-02-22 12:30:00,34.64,34.65,34.62,34.62,33100.0,20.9701,20.9761,20.958,20.958,33100.0
2007-02-22 12:35:00,34.61,34.68,34.58,34.66,92000.0,20.9519,20.9943,20.9337,20.9822,92000.0
2007-02-22 12:40:00,34.66,34.66,34.63,34.64,33100.0,20.9822,20.9822,20.964,20.9701,33100.0
2007-02-22 12:45:00,34.64,34.64,34.6,34.61,104700.0,20.9701,20.9701,20.9459,20.9519,104700.0
2007-02-22 12:50:00,34.61,34.61,34.58,34.61,70000.0,20.9519,20.9519,20.9337,20.9519,70000.0
2007-02-22 12:55:00,34.61,34.62,34.6,34.61,42000.0,20.9519,20.958,20.9459,20.9519,42000.0
2007-02-22 13:00:00,34.62,34.64,34.61,34.64,22400.0,20.958,20.9701,20.9519,20.9701,22400.0
2007-02-22 13:05:00,34.63,34.64,34.63,34.63,31700.0,20.964,20.9701,20.964,20.964,31700.0
2007-02-22 13:10:00,34.64,34.64,34.62,34.63,36400.0,20.9701,20.9701,20.958,20.964,36400.0
2007-02-22 13:15:00,34.62,34.64,34.62,34.63,50000.0,20.958,20.9701,20.958,20.964,50000.0
2007-02-22 13:20:00,34.63,34.65,34.63,34.63,36600.0,20.964,20.9761,20.964,20.964,36600.0
2007-02-22 13:25:00,34.64,34.64,34.58,34.59,39000.0,20.9701,20.9701,20.9337,20.9398,39000.0
2007-02-22 13:30:00,34.58,34.6,34.56,34.58,24100.0,20.9337,20.9459,20.9216,20.9337,24100.0
2007-02-22 13:35:00,34.58,34.59,34.56,34.59,27300.0,20.9337,20.9398,20.9216,20.9398,27300.0
2007-02-22 13:40:00,34.58,34.63,34.52,34.53,97300.0,20.9337,20.964,20.8974,20.9035,97300.0
2007-02-22 13:45:00,34.53,34.54,34.45,34.45,51600.0,20.9035,20.9095,20.855,20.855,51600.0
2007-02-22 13:50:00,34.45,34.47,34.44,34.46,29500.0,20.855,20.8672,20.849,20.8611,29500.0
2007-02-22 13:55:00,34.46,34.47,34.39,34.39,44500.0,20.8611,20.8672,20.8187,20.8187,44500.0
2007-02-22 14:00:00,34.39,34.48,34.39,34.4,68300.0,20.8187,20.8732,20.8187,20.8248,68300.0
2007-02-22 14:05:00,34.39,34.42,34.34,34.42,84900.0,20.8187,20.8369,20.7885,20.8369,84900.0
2007-02-22 14:10:00,34.42,34.44,34.37,34.38,24300.0,20.8369,20.849,20.8066,20.8127,24300.0
2007-02-22 14:15:00,34.37,34.38,34.27,34.32,80800.0,20.8066,20.8127,20.7461,20.7764,80800.0
2007-02-22 14:20:00,34.32,34.4,34.32,34.38,87300.0,20.7764,20.8248,20.7764,20.8127,87300.0
2007-02-22 14:25:00,34.38,34.38,34.35,34.36,83500.0,20.8127,20.8127,20.7945,20.8006,83500.0
2007-02-22 14:30:00,34.36,34.36,34.21,34.22,119700.0,20.8006,20.8006,20.7098,20.7158,119700.0
2007-02-22 14:35:00,34.23,34.24,34.19,34.19,135900.0,20.7219,20.7279,20.6977,20.6977,135900.0
2007-02-22 14:40:00,34.19,34.23,34.14,34.14,99000.0,20.6977,20.7219,20.6674,20.6674,99000.0
2007-02-22 14:45:00,34.15,34.15,34.12,34.15,89800.0,20.6734,20.6734,20.6553,20.6734,89800.0
2007-02-22 14:50:00,34.15,34.23,34.11,34.22,197700.0,20.6734,20.7219,20.6492,20.7158,197700.0
2007-02-22 14:55:00,34.21,34.22,34.17,34.18,57500.0,20.7098,20.7158,20.6855,20.6916,57500.0
2007-02-22 15:00:00,34.18,34.19,34.14,34.14,77100.0,20.6916,20.6977,20.6674,20.6674,77100.0
2007-02-22 15:05:00,34.14,34.27,34.14,34.25,61300.0,20.6674,20.7461,20.6674,20.734,61300.0
2007-02-22 15:10:00,34.26,34.34,34.25,34.34,44600.0,20.74,20.7885,20.734,20.7885,44600.0
2007-02-22 15:15:00,34.33,34.35,34.29,34.33,68600.0,20.7824,20.7945,20.7582,20.7824,68600.0
2007-02-22 15:20:00,34.33,34.35,34.3,34.35,59900.0,20.7824,20.7945,20.7642,20.7945,59900.0
2007-02-22 15:25:00,34.34,34.37,34.34,34.36,45800.0,20.7885,20.8066,20.7885,20.8006,45800.0
2007-02-22 15:30:00,34.36,34.38,34.24,34.25,243300.0,20.8006,20.8127,20.7279,20.734,243300.0
2007-02-22 15:35:00,34.25,34.27,34.17,34.18,108300.0,20.734,20.7461,20.6855,20.6916,108300.0
2007-02-22 15:40:00,34.18,34.18,34.13,34.16,132400.0,20.6916,20.6916,20.6613,20.6795,132400.0
2007-02-22 15:45:00,34.15,34.18,34.14,34.16,166700.0,20.6734,20.6916,20.6674,20.6795,166700.0
2007-02-22 15:50:00,34.15,34.16,34.09,34.09,237200.0,20.6734,20.6795,20.6371,20.6371,237200.0
2007-02-22 15:55:00,34.1,34.17,33.99,34.0,794300.0,20.6432,20.6855,20.5766,20.5826,794300.0
2007-02-23 09:30:00,34.0,34.1,34.0,34.08,94800.0,20.5826,20.6432,20.5826,20.6311,94800.0
2007-02-23 09:35:00,34.07,34.25,34.07,34.23,105200.0,20.625,20.734,20.625,20.7219,105200.0
2007-02-23 09:40:00,34.22,34.22,34.1,34.16,91800.0,20.7158,20.7158,20.6432,20.6795,91800.0
2007-02-23 09:45:00,34.17,34.2,34.11,34.11,74200.0,20.6855,20.7037,20.6492,20.6492,74200.0
2007-02-23 09:50:00,34.12,34.18,34.06,34.13,65300.0,20.6553,20.6916,20.619,20.6613,65300.0
2007-02-23 09:55:00,34.13,34.19,34.13,34.14,40900.0,20.6613,20.6977,20.6613,20.6674,40900.0
2007-02-23 10:00:00,34.13,34.15,34.1,34.14,63200.0,20.6613,20.6734,20.6432,20.6674,63200.0
2007-02-23 10:05:00,34.14,34.17,34.13,34.16,91700.0,20.6674,20.6855,20.6613,20.6795,91700.0
2007-02-23 10:10:00,34.17,34.2,34.16,34.16,48100.0,20.6855,20.7037,20.6795,20.6795,48100.0
2007-02-23 10:15:00,34.17,34.19,34.16,34.18,60200.0,20.6855,20.6977,20.6795,20.6916,60200.0
2007-02-23 10:20:00,34.18,34.2,34.15,34.18,81800.0,20.6916,20.7037,20.6734,20.6916,81800.0
2007-02-23 10:25:00,34.18,34.18,34.15,34.18,56600.0,20.6916,20.6916,20.6734,20.6916,56600.0
2007-02-23 10:30:00,34.18,34.22,34.18,34.21,85000.0,20.6916,20.7158,20.6916,20.7098,85000.0
2007-02-23 10:35:00,34.21,34.26,34.21,34.23,99400.0,20.7098,20.74,20.7098,20.7219,99400.0
2007-02-23 10:40:00,34.23,34.28,34.23,34.27,60400.0,20.7219,20.7521,20.7219,20.7461,60400.0
2007-02-23 10:45:00,34.27,34.33,34.26,34.32,132400.0,20.7461,20.7824,20.74,20.7764,132400.0
2007-02-23 10:50:00,34.32,34.41,34.26,34.35,255700.0,20.7764,20.8308,20.74,20.7945,255700.0
2007-02-23 10:55:00,34.35,34.43,34.35,34.4,58400.0,20.7945,20.8429,20.7945,20.8248,58400.0
2007-02-23 11:00:00,34.4,34.42,34.38,34.4,82100.0,20.8248,20.8369,20.8127,20.8248,82100.0
2007-02-23 11:05:00,34.4,34.41,34.32,34.34,186200.0,20.8248,20.8308,20.7764,20.7885,186200.0
2007-02-23 11:10:00,34.33,34.37,34.33,34.36,39300.0,20.7824,20.8066,20.7824,20.8006,39300.0
2007-02-23 11:15:00,34.35,34.41,34.35,34.4,32000.0,20.7945,20.8308,20.7945,20.8248,32000.0
2007-02-23 11:20:00,34.4,34.41,34.38,34.4,37200.0,20.8248,20.8308,20.8127,20.8248,37200.0
2007-02-23 11:25:00,34.4,34.45,34.38,34.39,58000.0,20.8248,20.855,20.8127,20.8187,58000.0
2007-02-23 11:30:00,34.39,34.41,34.35,34.41,130700.0,20.8187,20.8308,20.7945,20.8308,130700.0
2007-02-23 11:35:00,34.41,34.41,34.39,34.4,69800.0,20.8308,20.8308,20.8187,20.8248,69800.0
2007-02-23 11:40:00,34.41,34.41,34.39,34.4,39000.0,20.8308,20.8308,20.8187,20.8248,39000.0
2007-02-23 11:45:00,34.4,34.41,34.37,34.39,66200.0,20.8248,20.8308,20.8066,20.8187,66200.0
2007-02-23 11:50:00,34.38,34.39,34.35,34.37,42700.0,20.8127,20.8187,20.7945,20.8066,42700.0
2007-02-23 11:55:00,34.38,34.39,34.37,34.39,21100.0,20.8127,20.8187,20.8066,20.8187,21100.0
2007-02-23 12:00:00,34.39,34.41,34.39,34.41,32400.0,20.8187,20.8308,20.8187,20.8308,32400.0
2007-02-23 12:05:00,34.4,34.41,34.37,34.38,85000.0,20.8248,20.8308,20.8066,20.8127,85000.0
2007-02-23 12:10:00,34.39,34.41,34.38,34.38,79800.0,20.8187,20.8308,20.8127,20.8127,79800.0
2007-02-23 12:15:00,34.39,34.42,34.38,34.4,55800.0,20.8187,20.8369,20.8127,20.8248,55800.0
2007-02-23 12:20:00,34.4,34.44,34.39,34.44,28000.0,20.8248,20.849,20.8187,20.849,28000.0
2007-02-23 12:25:00,34.43,34.44,34.41,34.43,37800.0,20.8429,20.849,20.8308,20.8429,37800.0
2007-02-23 12:30:00,34.44,34.47,34.44,34.47,17500.0,20.849,20.8672,20.849,20.8672,17500.0
2007-02-23 12:35:00,34.47,34.51,34.46,34.49,64300.0,20.8672,20.8914,20.8611,20.8793,64300.0
2007-02-23 12:40:00,34.5,34.5,34.44,34.46,51600.0,20.8853,20.8853,20.849,20.8611,51600.0
2007-02-23 12:45:00,34.46,34.47,34.4,34.45,34000.0,20.8611,20.8672,20.8248,20.855,34000.0
2007-02-23 12:50:00,34.44,34.46,34.4,34.45,63300.0,20.849,20.8611,20.8248,20.855,63300.0
2007-02-23 12:55:00,34.45,34.47,34.44,34.44,56300.0,20.855,20.8672,20.849,20.849,56300.0
2007-02-23 13:00:00,34.46,34.47,34.44,34.47,50300.0,20.8611,20.8672,20.849,20.8672,50300.0
2007-02-23 13:05:00,34.47,34.54,34.47,34.51,112200.0,20.8672,20.9095,20.8672,20.8914,112200.0
2007-02-23 13:10:00,34.51,34.62,34.51,34.58,61000.0,20.8914,20.958,20.8914,20.9337,61000.0
2007-02-23 13:15:00,34.57,34.58,34.46,34.57,11300.0,20.9277,20.9337,20.8611,20.9277,11300.0
2007-02-23 13:20:00,34.58,34.65,34.58,34.65,67200.0,20.9337,20.9761,20.9337,20.9761,67200.0
2007-02-23 13:25:00,34.64,34.64,34.63,34.64,13000.0,20.9701,20.9701,20.964,20.9701,13000.0
2007-02-23 13:30:00,34.63,34.67,34.6,34.64,67900.0,20.964,20.9882,20.9459,20.9701,67900.0
2007-02-23 13:35:00,34.63,34.64,34.58,34.64,143700.0,20.964,20.9701,20.9337,20.9701,143700.0
2007-02-23 13:40:00,34.64,34.67,34.64,34.66,98700.0,20.9701,20.9882,20.9701,20.9822,98700.0
2007-02-23 13:45:00,34.66,34.67,34.65,34.66,52400.0,20.9822,20.9882,20.9761,20.9822,52400.0
2007-02-23 13:50:00,34.67,34.67,34.66,34.67,17300.0,20.9882,20.9882,20.9822,20.9882,17300.0
2007-02-23 13:55:00,34.66,34.67,34.63,34.63,54400.0,20.9822,20.9882,20.964,20.964,54400.0
2007-02-23 14:00:00,34.64,34.64,34.62,34.64,20600.0,20.9701,20.9701,20.958,20.9701,20600.0
2007-02-23 14:05:00,34.63,34.65,34.63,34.64,36500.0,20.964,20.9761,20.964,20.9701,36500.0
2007-02-23 14:10:00,34.64,34.65,34.64,34.65,31400.0,20.9701,20.9761,20.9701,20.9761,31400.0
2007-02-23 14:15:00,34.64,34.66,34.64,34.64,72400.0,20.9701,20.9822,20.9701,20.9701,72400.0
2007-02-23 14:20:00,34.65,34.66,34.64,34.65,52300.0,20.9761,20.9822,20.9701,20.9761,52300.0
2007-02-23 14:25:00,34.65,34.66,34.64,34.65,48500.0,20.9761,20.9822,20.9701,20.9761,48500.0
2007-02-23 14:30:00,34.65,34.66,34.63,34.63,60800.0,20.9761,20.9822,20.964,20.964,60800.0
2007-02-23 14:35:00,34.64,34.67,34.63,34.67,53000.0,20.9701,20.9882,20.964,20.9882,53000.0
2007-02-23 14:40:00,34.66,34.67,34.66,34.67,36800.0,20.9822,20.9882,20.9822,20.9882,36800.0
2007-02-23 14:45:00,34.67,34.68,34.63,34.64,101400.0,20.9882,20.9943,20.964,20.9701,101400.0
2007-02-23 14:50:00,34.64,34.67,34.64,34.66,106800.0,20.9701,20.9882,20.9701,20.9822,106800.0
2007-02-23 14:55:00,34.66,34.68,34.57,34.58,108000.0,20.9822,20.9943,20.9277,20.9337,108000.0
2007-02-23 15:00:00,34.58,34.63,34.57,34.63,105800.0,20.9337,20.964,20.9277,20.964,105800.0
2007-02-23 15:05:00,34.63,34.7,34.62,34.69,89100.0,20.964,21.0064,20.958,21.0003,89100.0
2007-02-23 15:10:00,34.69,34.72,34.69,34.72,55600.0,21.0003,21.0185,21.0003,21.0185,55600.0
2007-02-23 15:15:00,34.72,34.76,34.7,34.76,61100.0,21.0185,21.0427,21.0064,21.0427,61100.0
2007-02-23 15:20:00,34.77,34.78,34.73,34.77,85500.0,21.0488,21.0548,21.0246,21.0488,85500.0
2007-02-23 15:25:00,34.76,34.81,34.76,34.8,43100.0,21.0427,21.073,21.0427,21.0669,43100.0
2007-02-23 15:30:00,34.81,34.83,34.8,34.83,62800.0,21.073,21.0851,21.0669,21.0851,62800.0
2007-02-23 15:35:00,34.82,34.83,34.76,34.78,88100.0,21.079,21.0851,21.0427,21.0548,88100.0
2007-02-23 15:40:00,34.79,34.79,34.75,34.76,54100.0,21.0609,21.0609,21.0367,21.0427,54100.0
2007-02-23 15:45:00,34.76,34.77,34.7,34.74,83100.0,21.0427,21.0488,21.0064,21.0306,83100.0
2007-02-23 15:50:00,34.75,34.76,34.73,34.74,76400.0,21.0367,21.0427,21.0246,21.0306,76400.0
2007-02-23 15:55:00,34.72,34.73,34.62,34.66,161000.0,21.0185,21.0246,20.958,20.9822,161000.0
2007-02-26 09:30:00,34.71,34.9,34.71,34.87,65000.0,21.0124,21.1275,21.0124,21.1093,65000.0
2007-02-26 09:35:00,34.87,34.93,34.75,34.88,56900.0,21.1093,21.1456,21.0367,21.1154,56900.0
2007-02-26 09:40:00,34.89,34.89,34.76,34.77,33700.0,21.1214,21.1214,21.0427,21.0488,33700.0
2007-02-26 09:45:00,34.78,34.78,34.65,34.66,46300.0,21.0548,21.0548,20.9761,20.9822,46300.0
2007-02-26 09:50:00,34.66,34.67,34.61,34.66,28800.0,20.9822,20.9882,20.9519,20.9822,28800.0
2007-02-26 09:55:00,34.65,34.66,34.52,34.57,75100.0,20.9761,20.9822,20.8974,20.9277,75100.0
2007-02-26 10:00:00,34.56,34.57,34.51,34.51,31600.0,20.9216,20.9277,20.8914,20.8914,31600.0
2007-02-26 10:05:00,34.51,34.52,34.5,34.5,39700.0,20.8914,20.8974,20.8853,20.8853,39700.0
2007-02-26 10:10:00,34.5,34.52,34.47,34.49,24900.0,20.8853,20.8974,20.8672,20.8793,24900.0
2007-02-26 10:15:00,34.48,34.49,34.42,34.48,44200.0,20.8732,20.8793,20.8369,20.8732,44200.0
2007-02-26 10:20:00,34.48,34.5,34.46,34.48,47400.0,20.8732,20.8853,20.8611,20.8732,47400.0
2007-02-26 10:25:00,34.5,34.57,34.5,34.57,45200.0,20.8853,20.9277,20.8853,20.9277,45200.0
2007-02-26 10:30:00,34.56,34.6,34.55,34.57,49600.0,20.9216,20.9459,20.9156,20.9277,49600.0
2007-02-26 10:35:00,34.57,34.59,34.45,34.47,91200.0,20.9277,20.9398,20.855,20.8672,91200.0
2007-02-26 10:40:00,34.47,34.5,34.45,34.48,42900.0,20.8672,20.8853,20.855,20.8732,42900.0
2007-02-26 10:45:00,34.47,34.5,34.43,34.43,37600.0,20.8672,20.8853,20.8429,20.8429,37600.0
2007-02-26 10:50:00,34.44,34.46,34.42,34.44,36200.0,20.849,20.8611,20.8369,20.849,36200.0
2007-02-26 10:55:00,34.45,34.54,34.43,34.52,51400.0,20.855,20.9095,20.8429,20.8974,51400.0
2007-02-26 11:00:00,34.52,34.52,34.48,34.48,35500.0,20.8974,20.8974,20.8732,20.8732,35500.0
2007-02-26 11:05:00,34.48,34.49,34.45,34.47,31100.0,20.8732,20.8793,20.855,20.8672,31100.0
2007-02-26 11:10:00,34.47,34.5,34.47,34.5,42900.0,20.8672,20.8853,20.8672,20.8853,42900.0
2007-02-26 11:15:00,34.5,34.5,34.46,34.47,38800.0,20.8853,20.8853,20.8611,20.8672,38800.0
2007-02-26 11:20:00,34.47,34.49,34.45,34.45,35000.0,20.8672,20.8793,20.855,20.855,35000.0
2007-02-26 11:25:00,34.46,34.47,34.45,34.45,57900.0,20.8611,20.8672,20.855,20.855,57900.0
2007-02-26 11:30:00,34.45,34.54,34.45,34.52,68700.0,20.855,20.9095,20.855,20.8974,68700.0
2007-02-26 11:35:00,34.53,34.57,34.52,34.57,26300.0,20.9035,20.9277,20.8974,20.9277,26300.0
2007-02-26 11:40:00,34.58,34.6,34.56,34.56,47300.0,20.9337,20.9459,20.9216,20.9216,47300.0
2007-02-26 11:45:00,34.56,34.58,34.54,34.58,39300.0,20.9216,20.9337,20.9095,20.9337,39300.0
2007-02-26 11:50:00,34.58,34.62,34.57,34.61,43000.0,20.9337,20.958,20.9277,20.9519,43000.0
2007-02-26 11:55:00,34.62,34.64,34.59,34.6,160400.0,20.958,20.9701,20.9398,20.9459,160400.0
2007-02-26 12:00:00,34.6,34.6,34.53,34.55,43300.0,20.9459,20.9459,20.9035,20.9156,43300.0
2007-02-26 12:05:00,34.55,34.55,34.54,34.55,20600.0,20.9156,20.9156,20.9095,20.9156,20600.0
2007-02-26 12:10:00,34.55,34.56,34.53,34.55,38200.0,20.9156,20.9216,20.9035,20.9156,38200.0
2007-02-26 12:15:00,34.56,34.56,34.47,34.47,39100.0,20.9216,20.9216,20.8672,20.8672,39100.0
2007-02-26 12:20:00,34.47,34.47,34.43,34.44,24000.0,20.8672,20.8672,20.8429,20.849,24000.0
2007-02-26 12:25:00,34.44,34.47,34.43,34.44,31900.0,20.849,20.8672,20.8429,20.849,31900.0
2007-02-26 12:30:00,34.43,34.45,34.4,34.41,35800.0,20.8429,20.855,20.8248,20.8308,35800.0
2007-02-26 12:35:00,34.41,34.41,34.38,34.38,34100.0,20.8308,20.8308,20.8127,20.8127,34100.0
2007-02-26 12:40:00,34.39,34.45,34.37,34.43,74900.0,20.8187,20.855,20.8066,20.8429,74900.0
2007-02-26 12:45:00,34.41,34.41,34.37,34.38,28800.0,20.8308,20.8308,20.8066,20.8127,28800.0
2007-02-26 12:50:00,34.38,34.39,34.35,34.35,20700.0,20.8127,20.8187,20.7945,20.7945,20700.0
2007-02-26 12:55:00,34.35,34.35,34.29,34.3,21300.0,20.7945,20.7945,20.7582,20.7642,21300.0
2007-02-26 13:00:00,34.3,34.34,34.3,34.33,14700.0,20.7642,20.7885,20.7642,20.7824,14700.0
2007-02-26 13:05:00,34.33,34.41,34.33,34.39,41400.0,20.7824,20.8308,20.7824,20.8187,41400.0
2007-02-26 13:10:00,34.39,34.4,34.39,34.39,14400.0,20.8187,20.8248,20.8187,20.8187,14400.0
2007-02-26 13:15:00,34.39,34.39,34.36,34.36,25700.0,20.8187,20.8187,20.8006,20.8006,25700.0
2007-02-26 13:20:00,34.37,34.38,34.36,34.38,29900.0,20.8066,20.8127,20.8006,20.8127,29900.0
2007-02-26 13:25:00,34.38,34.42,34.37,34.41,18800.0,20.8127,20.8369,20.8066,20.8308,18800.0
2007-02-26 13:30:00,34.42,34.43,34.38,34.42,26800.0,20.8369,20.8429,20.8127,20.8369,26800.0
2007-02-26 13:35:00,34.43,34.44,34.4,34.44,33100.0,20.8429,20.849,20.8248,20.849,33100.0
2007-02-26 13:40:00,34.44,34.46,34.4,34.4,36400.0,20.849,20.8611,20.8248,20.8248,36400.0
2007-02-26 13:45:00,34.41,34.43,34.4,34.41,26100.0,20.8308,20.8429,20.8248,20.8308,26100.0
2007-02-26 13:50:00,34.42,34.46,34.4,34.44,34200.0,20.8369,20.8611,20.8248,20.849,34200.0
2007-02-26 13:55:00,34.45,34.46,34.41,34.42,52100.0,20.855,20.8611,20.8308,20.8369,52100.0
2007-02-26 14:00:00,34.41,34.41,34.39,34.39,19100.0,20.8308,20.8308,20.8187,20.8187,19100.0
2007-02-26 14:05:00,34.4,34.4,34.36,34.37,26500.0,20.8248,20.8248,20.8006,20.8066,26500.0
2007-02-26 14:10:00,34.37,34.38,34.36,34.38,28100.0,20.8066,20.8127,20.8006,20.8127,28100.0
2007-02-26 14:15:00,34.37,34.44,34.35,34.43,48800.0,20.8066,20.849,20.7945,20.8429,48800.0
2007-02-26 14:20:00,34.43,34.44,34.4,34.43,33700.0,20.8429,20.849,20.8248,20.8429,33700.0
2007-02-26 14:25:00,34.43,34.44,34.41,34.41,32000.0,20.8429,20.849,20.8308,20.8308,32000.0
2007-02-26 14:30:00,34.42,34.46,34.4,34.43,40700.0,20.8369,20.8611,20.8248,20.8429,40700.0
2007-02-26 14:35:00,34.44,34.45,34.41,34.42,46600.0,20.849,20.855,20.8308,20.8369,46600.0
2007-02-26 14:40:00,34.43,34.43,34.38,34.38,27700.0,20.8429,20.8429,20.8127,20.8127,27700.0
2007-02-26 14:45:00,34.39,34.46,34.37,34.46,63100.0,20.8187,20.8611,20.8066,20.8611,63100.0
2007-02-26 14:50:00,34.46,34.46,34.42,34.46,33700.0,20.8611,20.8611,20.8369,20.8611,33700.0
2007-02-26 14:55:00,34.47,34.5,34.46,34.49,61100.0,20.8672,20.8853,20.8611,20.8793,61100.0
2007-02-26 15:00:00,34.49,34.52,34.48,34.51,45300.0,20.8793,20.8974,20.8732,20.8914,45300.0
2007-02-26 15:05:00,34.52,34.52,34.47,34.47,40600.0,20.8974,20.8974,20.8672,20.8672,40600.0
2007-02-26 15:10:00,34.47,34.52,34.46,34.52,78300.0,20.8672,20.8974,20.8611,20.8974,78300.0
2007-02-26 15:15:00,34.52,34.53,34.5,34.51,50400.0,20.8974,20.9035,20.8853,20.8914,50400.0
2007-02-26 15:20:00,34.51,34.51,34.46,34.46,51700.0,20.8914,20.8914,20.8611,20.8611,51700.0
2007-02-26 15:25:00,34.48,34.5,34.44,34.48,57500.0,20.8732,20.8853,20.849,20.8732,57500.0
2007-02-26 15:30:00,34.49,34.52,34.48,34.51,67900.0,20.8793,20.8974,20.8732,20.8914,67900.0
2007-02-26 15:35:00,34.51,34.51,34.48,34.48,36600.0,20.8914,20.8914,20.8732,20.8732,36600.0
2007-02-26 15:40:00,34.48,34.5,34.45,34.49,89300.0,20.8732,20.8853,20.855,20.8793,89300.0
2007-02-26 15:45:00,34.5,34.57,34.49,34.57,99000.0,20.8853,20.9277,20.8793,20.9277,99000.0
2007-02-26 15:50:00,34.57,34.6,34.51,34.52,115600.0,20.9277,20.9459,20.8914,20.8974,115600.0
2007-02-26 15:55:00,34.51,34.55,34.48,34.55,112100.0,20.8914,20.9156,20.8732,20.9156,112100.0
2007-02-27 09:30:00,34.52,34.52,34.29,34.3,72600.0,20.8974,20.8974,20.7582,20.7642,72600.0
2007-02-27 09:35:00,34.3,34.35,34.2,34.27,63100.0,20.7642,20.7945,20.7037,20.7461,63100.0
2007-02-27 09:40:00,34.28,34.39,34.24,34.28,57600.0,20.7521,20.8187,20.7279,20.7521,57600.0
2007-02-27 09:45:00,34.29,34.4,34.26,34.28,70200.0,20.7582,20.8248,20.74,20.7521,70200.0
2007-02-27 09:50:00,34.26,34.36,34.23,34.29,64700.0,20.74,20.8006,20.7219,20.7582,64700.0
2007-02-27 09:55:00,34.29,34.4,34.23,34.39,38500.0,20.7582,20.8248,20.7219,20.8187,38500.0
2007-02-27 10:00:00,34.39,34.42,34.32,34.32,54300.0,20.8187,20.8369,20.7764,20.7764,54300.0
2007-02-27 10:05:00,34.33,34.35,34.3,34.3,64800.0,20.7824,20.7945,20.7642,20.7642,64800.0
2007-02-27 10:10:00,34.31,34.32,34.29,34.3,61900.0,20.7703,20.7764,20.7582,20.7642,61900.0
2007-02-27 10:15:00,34.29,34.3,34.25,34.26,33400.0,20.7582,20.7642,20.734,20.74,33400.0
2007-02-27 10:20:00,34.26,34.27,34.25,34.25,37900.0,20.74,20.7461,20.734,20.734,37900.0
2007-02-27 10:25:00,34.26,34.27,34.25,34.26,33500.0,20.74,20.7461,20.734,20.74,33500.0
2007-02-27 10:30:00,34.25,34.31,34.22,34.22,77700.0,20.734,20.7703,20.7158,20.7158,77700.0
2007-02-27 10:35:00,34.23,34.3,34.2,34.2,46600.0,20.7219,20.7642,20.7037,20.7037,46600.0
2007-02-27 10:40:00,34.21,34.21,34.16,34.16,37100.0,20.7098,20.7098,20.6795,20.6795,37100.0
2007-02-27 10:45:00,34.17,34.3,34.1,34.1,47700.0,20.6855,20.7642,20.6432,20.6432,47700.0
2007-02-27 10:50:00,34.1,34.3,34.09,34.11,99600.0,20.6432,20.7642,20.6371,20.6492,99600.0
2007-02-27 10:55:00,34.11,34.3,34.1,34.1,35500.0,20.6492,20.7642,20.6432,20.6432,35500.0
2007-02-27 11:00:00,34.1,34.11,34.05,34.06,67200.0,20.6432,20.6492,20.6129,20.619,67200.0
2007-02-27 11:05:00,34.06,34.08,34.05,34.08,49100.0,20.619,20.6311,20.6129,20.6311,49100.0
2007-02-27 11:10:00,34.06,34.09,34.06,34.09,29100.0,20.619,20.6371,20.619,20.6371,29100.0
2007-02-27 11:15:00,34.09,34.09,34.05,34.06,34900.0,20.6371,20.6371,20.6129,20.619,34900.0
2007-02-27 11:20:00,34.06,34.06,34.05,34.05,38600.0,20.619,20.619,20.6129,20.6129,38600.0
2007-02-27 11:25:00,34.05,34.06,34.0,34.03,85300.0,20.6129,20.619,20.5826,20.6008,85300.0
2007-02-27 11:30:00,34.02,34.08,34.02,34.05,33000.0,20.5947,20.6311,20.5947,20.6129,33000.0
2007-02-27 11:35:00,34.05,34.07,34.05,34.07,24600.0,20.6129,20.625,20.6129,20.625,24600.0
2007-02-27 11:40:00,34.07,34.07,34.04,34.05,47200.0,20.625,20.625,20.6068,20.6129,47200.0
2007-02-27 11:45:00,34.05,34.07,34.03,34.06,46700.0,20.6129,20.625,20.6008,20.619,46700.0
2007-02-27 11:50:00,34.06,34.08,34.05,34.08,34300.0,20.619,20.6311,20.6129,20.6311,34300.0
2007-02-27 11:55:00,34.07,34.09,34.05,34.06,39000.0,20.625,20.6371,20.6129,20.619,39000.0
2007-02-27 12:00:00,34.06,34.07,34.03,34.04,52800.0,20.619,20.625,20.6008,20.6068,52800.0
2007-02-27 12:05:00,34.03,34.06,34.03,34.04,31900.0,20.6008,20.619,20.6008,20.6068,31900.0
2007-02-27 12:10:00,34.05,34.05,34.01,34.02,42800.0,20.6129,20.6129,20.5887,20.5947,42800.0
2007-02-27 12:15:00,34.02,34.06,34.0,34.05,39100.0,20.5947,20.619,20.5826,20.6129,39100.0
2007-02-27 12:20:00,34.06,34.07,34.03,34.05,27100.0,20.619,20.625,20.6008,20.6129,27100.0
2007-02-27 12:25:00,34.04,34.05,34.02,34.04,49500.0,20.6068,20.6129,20.5947,20.6068,49500.0
2007-02-27 12:30:00,34.04,34.06,34.02,34.02,41200.0,20.6068,20.619,20.5947,20.5947,41200.0
2007-02-27 12:35:00,34.02,34.03,34.0,34.02,28000.0,20.5947,20.6008,20.5826,20.5947,28000.0
2007-02-27 12:40:00,34.01,34.03,34.0,34.02,33200.0,20.5887,20.6008,20.5826,20.5947,33200.0
2007-02-27 12:45:00,34.03,34.05,34.01,34.03,36800.0,20.6008,20.6129,20.5887,20.6008,36800.0
2007-02-27 12:50:00,34.04,34.07,34.02,34.06,59700.0,20.6068,20.625,20.5947,20.619,59700.0
2007-02-27 12:55:00,34.06,34.07,34.04,34.07,61800.0,20.619,20.625,20.6068,20.625,61800.0
2007-02-27 13:00:00,34.06,34.07,34.04,34.04,24500.0,20.619,20.625,20.6068,20.6068,24500.0
2007-02-27 13:05:00,34.04,34.05,34.0,34.01,47000.0,20.6068,20.6129,20.5826,20.5887,47000.0
2007-02-27 13:10:00,34.01,34.01,33.93,33.94,55200.0,20.5887,20.5887,20.5403,20.5463,55200.0
2007-02-27 13:15:00,33.93,33.94,33.89,33.91,41300.0,20.5403,20.5463,20.516,20.5281,41300.0
2007-02-27 13:20:00,33.91,33.91,33.85,33.89,54700.0,20.5281,20.5281,20.4918,20.516,54700.0
2007-02-27 13:25:00,33.89,33.96,33.89,33.92,47900.0,20.516,20.5584,20.516,20.5342,47900.0
2007-02-27 13:30:00,33.92,33.98,33.91,33.96,49500.0,20.5342,20.5705,20.5281,20.5584,49500.0
2007-02-27 13:35:00,33.96,33.97,33.91,33.96,77000.0,20.5584,20.5645,20.5281,20.5584,77000.0
2007-02-27 13:40:00,33.97,34.05,33.97,34.04,49300.0,20.5645,20.6129,20.5645,20.6068,49300.0
2007-02-27 13:45:00,34.03,34.06,34.01,34.01,37300.0,20.6008,20.619,20.5887,20.5887,37300.0
2007-02-27 13:50:00,34.02,34.03,33.99,34.0,42900.0,20.5947,20.6008,20.5766,20.5826,42900.0
2007-02-27 13:55:00,33.99,34.01,33.97,34.0,56800.0,20.5766,20.5887,20.5645,20.5826,56800.0
2007-02-27 14:00:00,33.99,34.04,33.98,33.98,57800.0,20.5766,20.6068,20.5705,20.5705,57800.0
2007-02-27 14:05:00,33.98,33.98,33.95,33.95,54600.0,20.5705,20.5705,20.5524,20.5524,54600.0
2007-02-27 14:10:00,33.95,33.96,33.89,33.9,91400.0,20.5524,20.5584,20.516,20.5221,91400.0
2007-02-27 14:15:00,33.91,33.91,33.88,33.89,43900.0,20.5281,20.5281,20.51,20.516,43900.0
2007-02-27 14:20:00,33.88,33.91,33.87,33.9,72700.0,20.51,20.5281,20.5039,20.5221,72700.0
2007-02-27 14:25:00,33.9,33.92,33.88,33.88,54400.0,20.5221,20.5342,20.51,20.51,54400.0
2007-02-27 14:30:00,33.88,33.92,33.88,33.9,53300.0,20.51,20.5342,20.51,20.5221,53300.0
2007-02-27 14:35:00,33.92,33.92,33.9,33.9,61000.0,20.5342,20.5342,20.5221,20.5221,61000.0
2007-02-27 14:40:00,33.91,33.92,33.87,33.87,74400.0,20.5281,20.5342,20.5039,20.5039,74400.0
2007-02-27 14:45:00,33.87,33.88,33.75,33.76,66900.0,20.5039,20.51,20.4313,20.4373,66900.0
2007-02-27 14:50:00,33.76,34.27,33.65,33.66,64600.0,20.4373,20.7461,20.3708,20.3768,64600.0
2007-02-27 14:55:00,33.65,33.66,33.56,33.58,76100.0,20.3708,20.3768,20.3163,20.3284,76100.0
2007-02-27 15:00:00,33.57,33.62,33.45,33.58,110500.0,20.3223,20.3526,20.2497,20.3284,110500.0
2007-02-27 15:05:00,33.47,33.75,33.46,33.57,88100.0,20.2618,20.4313,20.2557,20.3223,88100.0
2007-02-27 15:10:00,33.58,33.8,33.47,33.6,69700.0,20.3284,20.4616,20.2618,20.3405,69700.0
2007-02-27 15:15:00,33.51,33.94,33.49,33.81,84200.0,20.286,20.5463,20.2739,20.4676,84200.0
2007-02-27 15:20:00,33.81,34.0,33.8,33.89,104300.0,20.4676,20.5826,20.4616,20.516,104300.0
2007-02-27 15:25:00,33.88,33.94,33.85,33.91,110400.0,20.51,20.5463,20.4918,20.5281,110400.0
2007-02-27 15:30:00,33.9,33.91,33.8,33.83,112800.0,20.5221,20.5281,20.4616,20.4797,112800.0
2007-02-27 15:35:00,33.85,33.92,33.8,33.9,99000.0,20.4918,20.5342,20.4616,20.5221,99000.0
2007-02-27 15:40:00,33.9,33.91,33.66,33.85,201700.0,20.5221,20.5281,20.3768,20.4918,201700.0
2007-02-27 15:45:00,33.85,33.92,33.85,33.9,101200.0,20.4918,20.5342,20.4918,20.5221,101200.0
2007-02-27 15:50:00,33.9,33.91,33.8,33.82,116000.0,20.5221,20.5281,20.4616,20.4737,116000.0
2007-02-27 15:55:00,33.82,33.87,33.79,33.82,93200.0,20.4737,20.5039,20.4555,20.4737,93200.0
2007-02-28 09:30:00,33.83,33.99,33.78,33.96,91600.0,20.4797,20.5766,20.4495,20.5584,91600.0
2007-02-28 09:35:00,33.96,34.0,33.83,33.9,104200.0,20.5584,20.5826,20.4797,20.5221,104200.0
2007-02-28 09:40:00,33.9,33.93,33.85,33.87,70400.0,20.5221,20.5403,20.4918,20.5039,70400.0
2007-02-28 09:45:00,33.86,33.89,33.77,33.8,79300.0,20.4979,20.516,20.4434,20.4616,79300.0
2007-02-28 09:50:00,33.8,33.93,33.75,33.91,79800.0,20.4616,20.5403,20.4313,20.5281,79800.0
2007-02-28 09:55:00,33.78,33.99,33.75,33.93,58100.0,20.4495,20.5766,20.4313,20.5403,58100.0
2007-02-28 10:00:00,33.93,33.97,33.84,33.92,91400.0,20.5403,20.5645,20.4858,20.5342,91400.0
2007-02-28 10:05:00,33.84,33.92,33.77,33.83,113300.0,20.4858,20.5342,20.4434,20.4797,113300.0
2007-02-28 10:10:00,33.81,33.93,33.76,33.8,100000.0,20.4676,20.5403,20.4373,20.4616,100000.0
2007-02-28 10:15:00,33.81,33.92,33.76,33.9,80600.0,20.4676,20.5342,20.4373,20.5221,80600.0
2007-02-28 10:20:00,33.91,33.95,33.78,33.94,59100.0,20.5281,20.5524,20.4495,20.5463,59100.0
2007-02-28 10:25:00,33.93,34.0,33.86,33.97,62900.0,20.5403,20.5826,20.4979,20.5645,62900.0
2007-02-28 10:30:00,33.97,34.0,33.9,33.91,98900.0,20.5645,20.5826,20.5221,20.5281,98900.0
2007-02-28 10:35:00,33.99,33.99,33.89,33.9,94100.0,20.5766,20.5766,20.516,20.5221,94100.0
2007-02-28 10:40:00,33.9,33.95,33.89,33.95,93900.0,20.5221,20.5524,20.516,20.5524,93900.0
2007-02-28 10:45:00,33.94,33.99,33.89,33.89,137200.0,20.5463,20.5766,20.516,20.516,137200.0
2007-02-28 10:50:00,33.89,33.98,33.83,33.92,86900.0,20.516,20.5705,20.4797,20.5342,86900.0
2007-02-28 10:55:00,33.91,33.91,33.84,33.9,98600.0,20.5281,20.5281,20.4858,20.5221,98600.0
2007-02-28 11:00:00,33.91,33.95,33.84,33.94,61500.0,20.5281,20.5524,20.4858,20.5463,61500.0
2007-02-28 11:05:00,33.94,33.94,33.89,33.89,34100.0,20.5463,20.5463,20.516,20.516,34100.0
2007-02-28 11:10:00,33.9,33.92,33.88,33.91,55600.0,20.5221,20.5342,20.51,20.5281,55600.0
2007-02-28 11:15:00,33.91,33.97,33.9,33.96,27700.0,20.5281,20.5645,20.5221,20.5584,27700.0
2007-02-28 11:20:00,33.95,33.98,33.93,33.93,45400.0,20.5524,20.5705,20.5403,20.5403,45400.0
2007-02-28 11:25:00,33.93,33.94,33.92,33.92,31700.0,20.5403,20.5463,20.5342,20.5342,31700.0
2007-02-28 11:30:00,33.92,33.97,33.91,33.94,83200.0,20.5342,20.5645,20.5281,20.5463,83200.0
2007-02-28 11:35:00,33.94,33.99,33.93,33.95,36000.0,20.5463,20.5766,20.5403,20.5524,36000.0
2007-02-28 11:40:00,33.95,33.99,33.92,33.98,76800.0,20.5524,20.5766,20.5342,20.5705,76800.0
2007-02-28 11:45:00,33.98,34.02,33.97,33.99,83200.0,20.5705,20.5947,20.5645,20.5766,83200.0
2007-02-28 11:50:00,33.97,33.98,33.88,33.89,72700.0,20.5645,20.5705,20.51,20.516,72700.0
2007-02-28 11:55:00,33.89,33.96,33.89,33.95,57100.0,20.516,20.5584,20.516,20.5524,57100.0
2007-02-28 12:00:00,33.95,33.95,33.9,33.9,56200.0,20.5524,20.5524,20.5221,20.5221,56200.0
2007-02-28 12:05:00,33.9,33.92,33.84,33.92,59400.0,20.5221,20.5342,20.4858,20.5342,59400.0
2007-02-28 12:10:00,33.92,33.98,33.87,33.97,49400.0,20.5342,20.5705,20.5039,20.5645,49400.0
2007-02-28 12:15:00,33.96,33.98,33.94,33.97,54000.0,20.5584,20.5705,20.5463,20.5645,54000.0
2007-02-28 12:20:00,33.97,34.01,33.96,34.01,41600.0,20.5645,20.5887,20.5584,20.5887,41600.0
2007-02-28 12:25:00,34.01,34.07,33.99,34.02,107400.0,20.5887,20.625,20.5766,20.5947,107400.0
2007-02-28 12:30:00,34.02,34.02,33.93,33.99,87200.0,20.5947,20.5947,20.5403,20.5766,87200.0
2007-02-28 12:35:00,33.99,34.01,33.97,33.98,34700.0,20.5766,20.5887,20.5645,20.5705,34700.0
2007-02-28 12:40:00,33.98,34.03,33.98,34.03,54900.0,20.5705,20.6008,20.5705,20.6008,54900.0
2007-02-28 12:45:00,34.03,34.05,33.98,34.01,174500.0,20.6008,20.6129,20.5705,20.5887,174500.0
2007-02-28 12:50:00,34.01,34.08,34.01,34.05,36100.0,20.5887,20.6311,20.5887,20.6129,36100.0
2007-02-28 12:55:00,34.06,34.07,34.03,34.05,36000.0,20.619,20.625,20.6008,20.6129,36000.0
2007-02-28 13:00:00,34.05,34.07,34.01,34.01,48600.0,20.6129,20.625,20.5887,20.5887,48600.0
2007-02-28 13:05:00,34.01,34.08,34.01,34.03,76400.0,20.5887,20.6311,20.5887,20.6008,76400.0
2007-02-28 13:10:00,34.03,34.19,34.0,34.01,392800.0,20.6008,20.6977,20.5826,20.5887,392800.0
2007-02-28 13:15:00,34.0,34.01,33.96,33.96,56300.0,20.5826,20.5887,20.5584,20.5584,56300.0
2007-02-28 13:20:00,33.95,33.96,33.93,33.96,104600.0,20.5524,20.5584,20.5403,20.5584,104600.0
2007-02-28 13:25:00,33.96,34.02,33.96,34.0,28000.0,20.5584,20.5947,20.5584,20.5826,28000.0
2007-02-28 13:30:00,34.01,34.01,33.97,33.98,42100.0,20.5887,20.5887,20.5645,20.5705,42100.0
2007-02-28 13:35:00,33.99,33.99,33.95,33.95,41000.0,20.5766,20.5766,20.5524,20.5524,41000.0
2007-02-28 13:40:00,33.95,33.96,33.93,33.93,41200.0,20.5524,20.5584,20.5403,20.5403,41200.0
2007-02-28 13:45:00,33.94,33.94,33.91,33.91,32200.0,20.5463,20.5463,20.5281,20.5281,32200.0
2007-02-28 13:50:00,33.91,33.94,33.9,33.93,24200.0,20.5281,20.5463,20.5221,20.5403,24200.0
2007-02-28 13:55:00,33.93,33.94,33.9,33.92,33600.0,20.5403,20.5463,20.5221,20.5342,33600.0
2007-02-28 14:00:00,33.92,33.99,33.92,33.98,37700.0,20.5342,20.5766,20.5342,20.5705,37700.0
2007-02-28 14:05:00,34.0,34.0,33.95,33.98,18300.0,20.5826,20.5826,20.5524,20.5705,18300.0
2007-02-28 14:10:00,33.98,33.99,33.95,33.98,20100.0,20.5705,20.5766,20.5524,20.5705,20100.0
2007-02-28 14:15:00,33.98,33.99,33.93,33.93,33300.0,20.5705,20.5766,20.5403,20.5403,33300.0
2007-02-28 14:20:00,33.93,33.95,33.92,33.93,27600.0,20.5403,20.5524,20.5342,20.5403,27600.0
2007-02-28 14:25:00,33.93,33.95,33.92,33.94,28000.0,20.5403,20.5524,20.5342,20.5463,28000.0
2007-02-28 14:30:00,33.94,33.96,33.92,33.94,45300.0,20.5463,20.5584,20.5342,20.5463,45300.0
2007-02-28 14:35:00,33.94,33.96,33.93,33.93,30600.0,20.5463,20.5584,20.5403,20.5403,30600.0
2007-02-28 14:40:00,33.94,33.98,33.93,33.95,39400.0,20.5463,20.5705,20.5403,20.5524,39400.0
2007-02-28 14:45:00,33.94,33.98,33.92,33.95,37800.0,20.5463,20.5705,20.5342,20.5524,37800.0
2007-02-28 14:50:00,33.96,33.96,33.92,33.92,32000.0,20.5584,20.5584,20.5342,20.5342,32000.0
2007-02-28 14:55:00,33.93,33.98,33.92,33.97,18700.0,20.5403,20.5705,20.5342,20.5645,18700.0
2007-02-28 15:00:00,33.98,34.0,33.97,33.98,40200.0,20.5705,20.5826,20.5645,20.5705,40200.0
2007-02-28 15:05:00,33.97,34.0,33.97,34.0,38000.0,20.5645,20.5826,20.5645,20.5826,38000.0
2007-02-28 15:10:00,34.0,34.07,34.0,34.06,63800.0,20.5826,20.625,20.5826,20.619,63800.0
2007-02-28 15:15:00,34.05,34.14,34.05,34.14,63800.0,20.6129,20.6674,20.6129,20.6674,63800.0
2007-02-28 15:20:00,34.14,34.18,34.11,34.18,60000.0,20.6674,20.6916,20.6492,20.6916,60000.0
2007-02-28 15:25:00,34.18,34.18,34.12,34.13,47400.0,20.6916,20.6916,20.6553,20.6613,47400.0
2007-02-28 15:30:00,34.13,34.14,34.07,34.1,46300.0,20.6613,20.6674,20.625,20.6432,46300.0
2007-02-28 15:35:00,34.1,34.14,34.1,34.11,44200.0,20.6432,20.6674,20.6432,20.6492,44200.0
2007-02-28 15:40:00,34.11,34.12,34.04,34.05,50400.0,20.6492,20.6553,20.6068,20.6129,50400.0
2007-02-28 15:45:00,34.05,34.06,34.04,34.04,40400.0,20.6129,20.619,20.6068,20.6068,40400.0
2007-02-28 15:50:00,34.04,34.07,34.02,34.04,83900.0,20.6068,20.625,20.5947,20.6068,83900.0
2007-02-28 15:55:00,34.04,34.07,34.01,34.04,97500.0,20.6068,20.625,20.5887,20.6068,97500.0
2007-03-01 09:30:00,33.86,33.86,33.5,33.66,82600.0,20.4979,20.4979,20.2799,20.3768,82600.0
2007-03-01 09:35:00,33.65,33.85,33.61,33.85,55400.0,20.3708,20.4918,20.3465,20.4918,55400.0
2007-03-01 09:40:00,33.73,33.86,33.61,33.64,88700.0,20.4192,20.4979,20.3465,20.3647,88700.0
2007-03-01 09:45:00,33.65,33.67,33.6,33.62,64400.0,20.3708,20.3829,20.3405,20.3526,64400.0
2007-03-01 09:50:00,33.62,33.63,33.55,33.6,54900.0,20.3526,20.3586,20.3102,20.3405,54900.0
2007-03-01 09:55:00,33.6,33.73,33.56,33.66,90500.0,20.3405,20.4192,20.3163,20.3768,90500.0
2007-03-01 10:00:00,33.67,33.88,33.58,33.82,92700.0,20.3829,20.51,20.3284,20.4737,92700.0
2007-03-01 10:05:00,33.81,33.93,33.65,33.85,73200.0,20.4676,20.5403,20.3708,20.4918,73200.0
2007-03-01 10:10:00,33.85,33.9,33.73,33.81,38200.0,20.4918,20.5221,20.4192,20.4676,38200.0
2007-03-01 10:15:00,33.88,34.0,33.69,33.89,50700.0,20.51,20.5826,20.395,20.516,50700.0
2007-03-01 10:20:00,33.91,33.93,33.75,33.89,55300.0,20.5281,20.5403,20.4313,20.516,55300.0
2007-03-01 10:25:00,33.79,33.92,33.75,33.86,42100.0,20.4555,20.5342,20.4313,20.4979,42100.0
2007-03-01 10:30:00,33.84,33.9,33.77,33.79,31300.0,20.4858,20.5221,20.4434,20.4555,31300.0
2007-03-01 10:35:00,33.79,33.87,33.76,33.87,45800.0,20.4555,20.5039,20.4373,20.5039,45800.0
2007-03-01 10:40:00,33.82,34.0,33.8,34.0,62000.0,20.4737,20.5826,20.4616,20.5826,62000.0
2007-03-01 10:45:00,33.99,33.99,33.78,33.83,28800.0,20.5766,20.5766,20.4495,20.4797,28800.0
2007-03-01 10:50:00,33.95,34.01,33.83,34.01,62100.0,20.5524,20.5887,20.4797,20.5887,62100.0
2007-03-01 10:55:00,34.01,34.05,33.9,33.93,28400.0,20.5887,20.6129,20.5221,20.5403,28400.0
2007-03-01 11:00:00,33.94,34.04,33.93,33.95,48700.0,20.5463,20.6068,20.5403,20.5524,48700.0
2007-03-01 11:05:00,33.95,33.97,33.89,33.95,40400.0,20.5524,20.5645,20.516,20.5524,40400.0
2007-03-01 11:10:00,33.95,33.95,33.85,33.87,27400.0,20.5524,20.5524,20.4918,20.5039,27400.0
2007-03-01 11:15:00,33.87,33.96,33.86,33.95,74200.0,20.5039,20.5584,20.4979,20.5524,74200.0
2007-03-01 11:20:00,33.95,33.96,33.89,33.9,86700.0,20.5524,20.5584,20.516,20.5221,86700.0
2007-03-01 11:25:00,33.91,33.93,33.89,33.93,65500.0,20.5281,20.5403,20.516,20.5403,65500.0
2007-03-01 11:30:00,33.93,34.03,33.92,34.0,31100.0,20.5403,20.6008,20.5342,20.5826,31100.0
2007-03-01 11:35:00,34.0,34.04,34.0,34.0,56600.0,20.5826,20.6068,20.5826,20.5826,56600.0
2007-03-01 11:40:00,34.01,34.02,33.98,33.98,130000.0,20.5887,20.5947,20.5705,20.5705,130000.0
2007-03-01 11:45:00,33.98,34.01,33.97,34.01,73400.0,20.5705,20.5887,20.5645,20.5887,73400.0
2007-03-01 11:50:00,34.0,34.01,33.97,33.97,41200.0,20.5826,20.5887,20.5645,20.5645,41200.0
2007-03-01 11:55:00,33.98,33.98,33.9,33.9,15700.0,20.5705,20.5705,20.5221,20.5221,15700.0
2007-03-01 12:00:00,33.91,33.93,33.89,33.9,56400.0,20.5281,20.5403,20.516,20.5221,56400.0
2007-03-01 12:05:00,33.9,33.93,33.88,33.93,20800.0,20.5221,20.5403,20.51,20.5403,20800.0
2007-03-01 12:10:00,33.92,34.0,33.92,33.93,33800.0,20.5342,20.5826,20.5342,20.5403,33800.0
2007-03-01 12:15:00,33.94,33.94,33.85,33.85,26000.0,20.5463,20.5463,20.4918,20.4918,26000.0
2007-03-01 12:20:00,33.86,33.91,33.85,33.9,29400.0,20.4979,20.5281,20.4918,20.5221,29400.0
2007-03-01 12:25:00,33.91,33.91,33.87,33.88,27500.0,20.5281,20.5281,20.5039,20.51,27500.0
2007-03-01 12:30:00,33.88,33.95,33.87,33.9,51600.0,20.51,20.5524,20.5039,20.5221,51600.0
2007-03-01 12:35:00,33.92,33.92,33.86,33.87,21900.0,20.5342,20.5342,20.4979,20.5039,21900.0
2007-03-01 12:40:00,33.86,33.87,33.85,33.86,13400.0,20.4979,20.5039,20.4918,20.4979,13400.0
2007-03-01 12:45:00,33.87,33.91,33.86,33.91,18600.0,20.5039,20.5281,20.4979,20.5281,18600.0
2007-03-01 12:50:00,33.91,33.92,33.89,33.9,21400.0,20.5281,20.5342,20.516,20.5221,21400.0
2007-03-01 12:55:00,33.91,33.92,33.89,33.89,16500.0,20.5281,20.5342,20.516,20.516,16500.0
2007-03-01 13:00:00,33.88,33.89,33.87,33.88,17800.0,20.51,20.516,20.5039,20.51,17800.0
2007-03-01 13:05:00,33.88,33.9,33.88,33.89,18200.0,20.51,20.5221,20.51,20.516,18200.0
2007-03-01 13:10:00,33.88,33.89,33.88,33.88,12000.0,20.51,20.516,20.51,20.51,12000.0
2007-03-01 13:15:00,33.88,33.89,33.88,33.88,10800.0,20.51,20.516,20.51,20.51,10800.0
2007-03-01 13:20:00,33.88,33.89,33.88,33.88,17100.0,20.51,20.516,20.51,20.51,17100.0
2007-03-01 13:25:00,33.87,33.88,33.85,33.85,30200.0,20.5039,20.51,20.4918,20.4918,30200.0
2007-03-01 13:30:00,33.85,33.88,33.85,33.86,30700.0,20.4918,20.51,20.4918,20.4979,30700.0
2007-03-01 13:35:00,33.85,33.86,33.82,33.83,30100.0,20.4918,20.4979,20.4737,20.4797,30100.0
2007-03-01 13:40:00,33.82,33.88,33.82,33.86,42300.0,20.4737,20.51,20.4737,20.4979,42300.0
2007-03-01 13:45:00,33.86,33.87,33.85,33.87,21800.0,20.4979,20.5039,20.4918,20.5039,21800.0
2007-03-01 13:50:00,33.86,33.88,33.85,33.87,20800.0,20.4979,20.51,20.4918,20.5039,20800.0
2007-03-01 13:55:00,33.88,33.89,33.87,33.89,16100.0,20.51,20.516,20.5039,20.516,16100.0
2007-03-01 14:00:00,33.89,33.93,33.88,33.93,32600.0,20.516,20.5403,20.51,20.5403,32600.0
2007-03-01 14:05:00,33.93,33.97,33.93,33.96,36700.0,20.5403,20.5645,20.5403,20.5584,36700.0
2007-03-01 14:10:00,33.96,33.97,33.92,33.93,41700.0,20.5584,20.5645,20.5342,20.5403,41700.0
2007-03-01 14:15:00,33.93,33.96,33.92,33.92,38500.0,20.5403,20.5584,20.5342,20.5342,38500.0
2007-03-01 14:20:00,33.92,33.93,33.89,33.89,47400.0,20.5342,20.5403,20.516,20.516,47400.0
2007-03-01 14:25:00,33.9,33.91,33.88,33.88,34100.0,20.5221,20.5281,20.51,20.51,34100.0
2007-03-01 14:30:00,33.88,33.89,33.87,33.89,25900.0,20.51,20.516,20.5039,20.516,25900.0
2007-03-01 14:35:00,33.89,33.91,33.88,33.9,39800.0,20.516,20.5281,20.51,20.5221,39800.0
2007-03-01 14:40:00,33.89,33.9,33.88,33.89,31800.0,20.516,20.5221,20.51,20.516,31800.0
2007-03-01 14:45:00,33.89,33.91,33.88,33.9,20700.0,20.516,20.5281,20.51,20.5221,20700.0
2007-03-01 14:50:00,33.91,33.92,33.88,33.89,27600.0,20.5281,20.5342,20.51,20.516,27600.0
2007-03-01 14:55:00,33.89,33.92,33.88,33.89,37900.0,20.516,20.5342,20.51,20.516,37900.0
2007-03-01 15:00:00,33.89,33.9,33.88,33.88,55700.0,20.516,20.5221,20.51,20.51,55700.0
2007-03-01 15:05:00,33.87,33.88,33.85,33.86,67400.0,20.5039,20.51,20.4918,20.4979,67400.0
2007-03-01 15:10:00,33.86,33.9,33.85,33.89,35500.0,20.4979,20.5221,20.4918,20.516,35500.0
2007-03-01 15:15:00,33.9,33.9,33.88,33.88,18100.0,20.5221,20.5221,20.51,20.51,18100.0
2007-03-01 15:20:00,33.88,33.89,33.83,33.83,56700.0,20.51,20.516,20.4797,20.4797,56700.0
2007-03-01 15:25:00,33.83,33.84,33.76,33.77,61000.0,20.4797,20.4858,20.4373,20.4434,61000.0
2007-03-01 15:30:00,33.76,33.8,33.76,33.79,37600.0,20.4373,20.4616,20.4373,20.4555,37600.0
2007-03-01 15:35:00,33.77,33.79,33.77,33.78,25500.0,20.4434,20.4555,20.4434,20.4495,25500.0
2007-03-01 15:40:00,33.78,33.78,33.74,33.76,41000.0,20.4495,20.4495,20.4252,20.4373,41000.0
2007-03-01 15:45:00,33.76,33.81,33.76,33.76,41200.0,20.4373,20.4676,20.4373,20.4373,41200.0
2007-03-01 15:50:00,33.75,33.76,33.74,33.74,49700.0,20.4313,20.4373,20.4252,20.4252,49700.0
2007-03-01 15:55:00,33.73,33.77,33.71,33.72,75400.0,20.4192,20.4434,20.4071,20.4131,75400.0
2007-03-02 09:30:00,33.75,33.75,33.55,33.56,49000.0,20.4313,20.4313,20.3102,20.3163,49000.0
2007-03-02 09:35:00,33.56,33.75,33.56,33.66,45700.0,20.3163,20.4313,20.3163,20.3768,45700.0
2007-03-02 09:40:00,33.66,33.74,33.65,33.71,44300.0,20.3768,20.4252,20.3708,20.4071,44300.0
2007-03-02 09:45:00,33.71,33.72,33.66,33.71,44100.0,20.4071,20.4131,20.3768,20.4071,44100.0
2007-03-02 09:50:00,33.71,33.72,33.67,33.67,51100.0,20.4071,20.4131,20.3829,20.3829,51100.0
2007-03-02 09:55:00,33.67,33.69,33.65,33.66,50400.0,20.3829,20.395,20.3708,20.3768,50400.0
2007-03-02 10:00:00,33.65,33.72,33.63,33.68,76200.0,20.3708,20.4131,20.3586,20.3889,76200.0
2007-03-02 10:05:00,33.68,33.75,33.67,33.73,37000.0,20.3889,20.4313,20.3829,20.4192,37000.0
2007-03-02 10:10:00,33.73,33.8,33.72,33.77,26100.0,20.4192,20.4616,20.4131,20.4434,26100.0
2007-03-02 10:15:00,33.78,33.78,33.75,33.76,19500.0,20.4495,20.4495,20.4313,20.4373,19500.0
2007-03-02 10:20:00,33.76,33.76,33.7,33.72,17700.0,20.4373,20.4373,20.401,20.4131,17700.0
2007-03-02 10:25:00,33.72,33.72,33.67,33.67,25200.0,20.4131,20.4131,20.3829,20.3829,25200.0
2007-03-02 10:30:00,33.68,33.72,33.66,33.71,48600.0,20.3889,20.4131,20.3768,20.4071,48600.0
2007-03-02 10:35:00,33.72,33.72,33.7,33.71,24800.0,20.4131,20.4131,20.401,20.4071,24800.0
2007-03-02 10:40:00,33.7,33.73,33.7,33.72,13400.0,20.401,20.4192,20.401,20.4131,13400.0
2007-03-02 10:45:00,33.72,33.79,33.71,33.79,18300.0,20.4131,20.4555,20.4071,20.4555,18300.0
2007-03-02 10:50:00,33.79,33.8,33.77,33.78,22500.0,20.4555,20.4616,20.4434,20.4495,22500.0
2007-03-02 10:55:00,33.77,33.82,33.76,33.81,34900.0,20.4434,20.4737,20.4373,20.4676,34900.0
2007-03-02 11:00:00,33.81,33.81,33.73,33.75,33600.0,20.4676,20.4676,20.4192,20.4313,33600.0
2007-03-02 11:05:00,33.75,33.8,33.74,33.79,22500.0,20.4313,20.4616,20.4252,20.4555,22500.0
2007-03-02 11:10:00,33.79,33.79,33.76,33.77,11600.0,20.4555,20.4555,20.4373,20.4434,11600.0
2007-03-02 11:15:00,33.77,33.79,33.76,33.78,18600.0,20.4434,20.4555,20.4373,20.4495,18600.0
2007-03-02 11:20:00,33.79,33.79,33.76,33.77,12800.0,20.4555,20.4555,20.4373,20.4434,12800.0
2007-03-02 11:25:00,33.78,33.78,33.76,33.76,14700.0,20.4495,20.4495,20.4373,20.4373,14700.0
2007-03-02 11:30:00,33.77,33.77,33.75,33.75,14300.0,20.4434,20.4434,20.4313,20.4313,14300.0
2007-03-02 11:35:00,33.74,33.75,33.74,33.74,17400.0,20.4252,20.4313,20.4252,20.4252,17400.0
2007-03-02 11:40:00,33.75,33.76,33.74,33.75,33500.0,20.4313,20.4373,20.4252,20.4313,33500.0
2007-03-02 11:45:00,33.76,33.77,33.75,33.76,17800.0,20.4373,20.4434,20.4313,20.4373,17800.0
2007-03-02 11:50:00,33.75,33.76,33.74,33.74,40500.0,20.4313,20.4373,20.4252,20.4252,40500.0
2007-03-02 11:55:00,33.74,33.75,33.74,33.75,11600.0,20.4252,20.4313,20.4252,20.4313,11600.0
2007-03-02 12:00:00,33.75,33.76,33.72,33.73,58300.0,20.4313,20.4373,20.4131,20.4192,58300.0
2007-03-02 12:05:00,33.73,33.74,33.72,33.73,15300.0,20.4192,20.4252,20.4131,20.4192,15300.0
2007-03-02 12:10:00,33.74,33.74,33.72,33.73,13300.0,20.4252,20.4252,20.4131,20.4192,13300.0
2007-03-02 12:15:00,33.72,33.73,33.71,33.71,27700.0,20.4131,20.4192,20.4071,20.4071,27700.0
2007-03-02 12:20:00,33.71,33.72,33.71,33.71,12300.0,20.4071,20.4131,20.4071,20.4071,12300.0
2007-03-02 12:25:00,33.71,33.72,33.71,33.71,16700.0,20.4071,20.4131,20.4071,20.4071,16700.0
2007-03-02 12:30:00,33.71,33.72,33.7,33.7,37100.0,20.4071,20.4131,20.401,20.401,37100.0
2007-03-02 12:35:00,33.7,33.71,33.7,33.71,40300.0,20.401,20.4071,20.401,20.4071,40300.0
2007-03-02 12:40:00,33.7,33.71,33.67,33.67,32400.0,20.401,20.4071,20.3829,20.3829,32400.0
2007-03-02 12:45:00,33.67,33.7,33.67,33.68,18800.0,20.3829,20.401,20.3829,20.3889,18800.0
2007-03-02 12:50:00,33.69,33.7,33.68,33.7,20400.0,20.395,20.401,20.3889,20.401,20400.0
2007-03-02 12:55:00,33.71,33.71,33.68,33.69,12500.0,20.4071,20.4071,20.3889,20.395,12500.0
2007-03-02 13:00:00,33.68,33.71,33.68,33.71,6100.0,20.3889,20.4071,20.3889,20.4071,6100.0
2007-03-02 13:05:00,33.69,33.7,33.68,33.68,10100.0,20.395,20.401,20.3889,20.3889,10100.0
2007-03-02 13:10:00,33.68,33.69,33.65,33.66,32000.0,20.3889,20.395,20.3708,20.3768,32000.0
2007-03-02 13:15:00,33.66,33.68,33.66,33.67,21600.0,20.3768,20.3889,20.3768,20.3829,21600.0
2007-03-02 13:20:00,33.67,33.69,33.66,33.67,26000.0,20.3829,20.395,20.3768,20.3829,26000.0
2007-03-02 13:25:00,33.67,33.69,33.65,33.66,64300.0,20.3829,20.395,20.3708,20.3768,64300.0
2007-03-02 13:30:00,33.66,33.66,33.62,33.66,59700.0,20.3768,20.3768,20.3526,20.3768,59700.0
2007-03-02 13:35:00,33.67,33.69,33.66,33.67,20000.0,20.3829,20.395,20.3768,20.3829,20000.0
2007-03-02 13:40:00,33.66,33.7,33.65,33.69,16500.0,20.3768,20.401,20.3708,20.395,16500.0
2007-03-02 13:45:00,33.69,33.69,33.65,33.69,27900.0,20.395,20.395,20.3708,20.395,27900.0
2007-03-02 13:50:00,33.68,33.68,33.65,33.67,31500.0,20.3889,20.3889,20.3708,20.3829,31500.0
2007-03-02 13:55:00,33.68,33.68,33.6,33.61,76700.0,20.3889,20.3889,20.3405,20.3465,76700.0
2007-03-02 14:00:00,33.61,33.62,33.58,33.59,19300.0,20.3465,20.3526,20.3284,20.3344,19300.0
2007-03-02 14:05:00,33.59,33.61,33.58,33.59,20800.0,20.3344,20.3465,20.3284,20.3344,20800.0
2007-03-02 14:10:00,33.6,33.61,33.58,33.59,12700.0,20.3405,20.3465,20.3284,20.3344,12700.0
2007-03-02 14:15:00,33.59,33.6,33.56,33.6,41500.0,20.3344,20.3405,20.3163,20.3405,41500.0
2007-03-02 14:20:00,33.6,33.61,33.58,33.59,37200.0,20.3405,20.3465,20.3284,20.3344,37200.0
2007-03-02 14:25:00,33.58,33.6,33.57,33.59,15200.0,20.3284,20.3405,20.3223,20.3344,15200.0
2007-03-02 14:30:00,33.6,33.63,33.59,33.62,17000.0,20.3405,20.3586,20.3344,20.3526,17000.0
2007-03-02 14:35:00,33.62,33.65,33.61,33.65,23700.0,20.3526,20.3708,20.3465,20.3708,23700.0
2007-03-02 14:40:00,33.65,33.72,33.64,33.7,36300.0,20.3708,20.4131,20.3647,20.401,36300.0
2007-03-02 14:45:00,33.7,33.7,33.65,33.66,40200.0,20.401,20.401,20.3708,20.3768,40200.0
2007-03-02 14:50:00,33.67,33.69,33.66,33.69,19400.0,20.3829,20.395,20.3768,20.395,19400.0
2007-03-02 14:55:00,33.68,33.69,33.65,33.66,43900.0,20.3889,20.395,20.3708,20.3768,43900.0
2007-03-02 15:00:00,33.66,33.69,33.66,33.66,30300.0,20.3768,20.395,20.3768,20.3768,30300.0
2007-03-02 15:05:00,33.66,33.67,33.66,33.66,20800.0,20.3768,20.3829,20.3768,20.3768,20800.0
2007-03-02 15:10:00,33.66,33.67,33.66,33.66,21500.0,20.3768,20.3829,20.3768,20.3768,21500.0
2007-03-02 15:15:00,33.66,33.69,33.65,33.66,24900.0,20.3768,20.395,20.3708,20.3768,24900.0
2007-03-02 15:20:00,33.67,33.69,33.66,33.67,30300.0,20.3829,20.395,20.3768,20.3829,30300.0
2007-03-02 15:25:00,33.67,33.68,33.64,33.65,47000.0,20.3829,20.3889,20.3647,20.3708,47000.0
2007-03-02 15:30:00,33.66,33.66,33.59,33.59,31500.0,20.3768,20.3768,20.3344,20.3344,31500.0
2007-03-02 15:35:00,33.58,33.63,33.58,33.63,23900.0,20.3284,20.3586,20.3284,20.3586,23900.0
2007-03-02 15:40:00,33.63,33.64,33.57,33.58,38000.0,20.3586,20.3647,20.3223,20.3284,38000.0
2007-03-02 15:45:00,33.56,33.57,33.52,33.52,44900.0,20.3163,20.3223,20.2921,20.2921,44900.0
2007-03-02 15:50:00,33.51,33.52,33.5,33.5,63200.0,20.286,20.2921,20.2799,20.2799,63200.0
2007-03-02 15:55:00,33.5,33.51,33.38,33.39,228500.0,20.2799,20.286,20.2073,20.2134,228500.0
2007-03-05 09:30:00,33.26,33.6,33.25,33.27,82000.0,20.1347,20.3405,20.1286,20.1407,82000.0
2007-03-05 09:35:00,33.27,33.31,33.24,33.26,78100.0,20.1407,20.1649,20.1225,20.1347,78100.0
2007-03-05 09:40:00,33.26,33.28,33.05,33.14,107900.0,20.1347,20.1468,20.0075,20.062,107900.0
2007-03-05 09:45:00,33.14,33.24,33.07,33.17,63600.0,20.062,20.1225,20.0196,20.0802,63600.0
2007-03-05 09:50:00,33.17,33.18,33.05,33.13,67400.0,20.0802,20.0862,20.0075,20.056,67400.0
2007-03-05 09:55:00,33.12,33.13,33.05,33.08,27800.0,20.0499,20.056,20.0075,20.0257,27800.0
2007-03-05 10:00:00,33.08,33.08,33.01,33.05,88900.0,20.0257,20.0257,19.9833,20.0075,88900.0
2007-03-05 10:05:00,33.05,33.07,33.01,33.02,67600.0,20.0075,20.0196,19.9833,19.9894,67600.0
2007-03-05 10:10:00,33.01,33.14,33.01,33.11,81700.0,19.9833,20.062,19.9833,20.0439,81700.0
2007-03-05 10:15:00,33.11,33.16,33.09,33.09,67400.0,20.0439,20.0741,20.0317,20.0317,67400.0
2007-03-05 10:20:00,33.09,33.1,33.02,33.06,73200.0,20.0317,20.0378,19.9894,20.0136,73200.0
2007-03-05 10:25:00,33.05,33.06,33.02,33.04,66900.0,20.0075,20.0136,19.9894,20.0015,66900.0
2007-03-05 10:30:00,33.04,33.04,33.01,33.03,72800.0,20.0015,20.0015,19.9833,19.9954,72800.0
2007-03-05 10:35:00,33.03,33.03,32.92,32.97,99400.0,19.9954,19.9954,19.9288,19.9591,99400.0
2007-03-05 10:40:00,32.98,33.1,32.98,33.05,63400.0,19.9652,20.0378,19.9652,20.0075,63400.0
2007-03-05 10:45:00,33.05,33.07,33.04,33.06,37400.0,20.0075,20.0196,20.0015,20.0136,37400.0
2007-03-05 10:50:00,33.06,33.11,33.05,33.08,54100.0,20.0136,20.0439,20.0075,20.0257,54100.0
2007-03-05 10:55:00,33.08,33.12,33.08,33.12,42900.0,20.0257,20.0499,20.0257,20.0499,42900.0
2007-03-05 11:00:00,33.12,33.23,33.08,33.17,116500.0,20.0499,20.1165,20.0257,20.0802,116500.0
2007-03-05 11:05:00,33.17,33.62,33.17,33.62,217000.0,20.0802,20.3526,20.0802,20.3526,217000.0
2007-03-05 11:10:00,33.61,33.62,33.36,33.4,84500.0,20.3465,20.3526,20.1952,20.2194,84500.0
2007-03-05 11:15:00,33.4,33.4,33.33,33.39,36400.0,20.2194,20.2194,20.177,20.2134,36400.0
2007-03-05 11:20:00,33.4,33.4,33.3,33.32,46200.0,20.2194,20.2194,20.1589,20.171,46200.0
2007-03-05 11:25:00,33.33,33.43,33.33,33.43,96400.0,20.177,20.2376,20.177,20.2376,96400.0
2007-03-05 11:30:00,33.42,33.43,33.33,33.4,100500.0,20.2315,20.2376,20.177,20.2194,100500.0
2007-03-05 11:35:00,33.4,33.41,33.37,33.39,42800.0,20.2194,20.2255,20.2012,20.2134,42800.0
2007-03-05 11:40:00,33.38,33.4,33.28,33.3,53200.0,20.2073,20.2194,20.1468,20.1589,53200.0
2007-03-05 11:45:00,33.29,33.3,33.26,33.26,25700.0,20.1528,20.1589,20.1347,20.1347,25700.0
2007-03-05 11:50:00,33.27,33.27,33.21,33.22,83000.0,20.1407,20.1407,20.1044,20.1104,83000.0
2007-03-05 11:55:00,33.21,33.22,33.18,33.18,26900.0,20.1044,20.1104,20.0862,20.0862,26900.0
2007-03-05 12:00:00,33.17,33.17,33.1,33.11,32400.0,20.0802,20.0802,20.0378,20.0439,32400.0
2007-03-05 12:05:00,33.11,33.21,33.1,33.21,32100.0,20.0439,20.1044,20.0378,20.1044,32100.0
2007-03-05 12:10:00,33.21,33.25,33.2,33.24,31400.0,20.1044,20.1286,20.0983,20.1225,31400.0
2007-03-05 12:15:00,33.24,33.27,33.23,33.26,24100.0,20.1225,20.1407,20.1165,20.1347,24100.0
2007-03-05 12:20:00,33.26,33.31,33.26,33.29,17400.0,20.1347,20.1649,20.1347,20.1528,17400.0
2007-03-05 12:25:00,33.3,33.3,33.28,33.29,15300.0,20.1589,20.1589,20.1468,20.1528,15300.0
2007-03-05 12:30:00,33.29,33.29,33.28,33.28,8700.0,20.1528,20.1528,20.1468,20.1468,8700.0
2007-03-05 12:35:00,33.28,33.29,33.27,33.29,29000.0,20.1468,20.1528,20.1407,20.1528,29000.0
2007-03-05 12:40:00,33.28,33.34,33.28,33.32,48600.0,20.1468,20.1831,20.1468,20.171,48600.0
2007-03-05 12:45:00,33.33,33.36,33.32,33.35,41900.0,20.177,20.1952,20.171,20.1891,41900.0
2007-03-05 12:50:00,33.35,33.39,33.35,33.38,89600.0,20.1891,20.2134,20.1891,20.2073,89600.0
2007-03-05 12:55:00,33.38,33.4,33.35,33.39,86800.0,20.2073,20.2194,20.1891,20.2134,86800.0
2007-03-05 13:00:00,33.39,33.41,33.37,33.39,132300.0,20.2134,20.2255,20.2012,20.2134,132300.0
2007-03-05 13:05:00,33.39,33.45,33.37,33.43,98700.0,20.2134,20.2497,20.2012,20.2376,98700.0
2007-03-05 13:10:00,33.44,33.47,33.43,33.44,107100.0,20.2436,20.2618,20.2376,20.2436,107100.0
2007-03-05 13:15:00,33.45,33.48,33.45,33.46,23100.0,20.2497,20.2678,20.2497,20.2557,23100.0
2007-03-05 13:20:00,33.46,33.46,33.42,33.43,69100.0,20.2557,20.2557,20.2315,20.2376,69100.0
2007-03-05 13:25:00,33.43,33.43,33.41,33.43,39600.0,20.2376,20.2376,20.2255,20.2376,39600.0
2007-03-05 13:30:00,33.43,33.43,33.42,33.43,29800.0,20.2376,20.2376,20.2315,20.2376,29800.0
2007-03-05 13:35:00,33.43,33.43,33.42,33.42,36700.0,20.2376,20.2376,20.2315,20.2315,36700.0
2007-03-05 13:40:00,33.43,33.5,33.42,33.5,69700.0,20.2376,20.2799,20.2315,20.2799,69700.0
2007-03-05 13:45:00,33.5,33.51,33.5,33.5,29800.0,20.2799,20.286,20.2799,20.2799,29800.0
2007-03-05 13:50:00,33.51,33.57,33.5,33.55,38400.0,20.286,20.3223,20.2799,20.3102,38400.0
2007-03-05 13:55:00,33.55,33.56,33.48,33.51,33500.0,20.3102,20.3163,20.2678,20.286,33500.0
2007-03-05 14:00:00,33.5,33.6,33.5,33.52,45400.0,20.2799,20.3405,20.2799,20.2921,45400.0
2007-03-05 14:05:00,33.52,33.6,33.52,33.57,25900.0,20.2921,20.3405,20.2921,20.3223,25900.0
2007-03-05 14:10:00,33.57,33.57,33.51,33.53,26000.0,20.3223,20.3223,20.286,20.2981,26000.0
2007-03-05 14:15:00,33.52,33.53,33.5,33.5,45200.0,20.2921,20.2981,20.2799,20.2799,45200.0
2007-03-05 14:20:00,33.5,33.56,33.5,33.56,36500.0,20.2799,20.3163,20.2799,20.3163,36500.0
2007-03-05 14:25:00,33.55,33.56,33.54,33.54,34800.0,20.3102,20.3163,20.3042,20.3042,34800.0
2007-03-05 14:30:00,33.54,33.55,33.54,33.55,23100.0,20.3042,20.3102,20.3042,20.3102,23100.0
2007-03-05 14:35:00,33.54,33.55,33.54,33.55,23500.0,20.3042,20.3102,20.3042,20.3102,23500.0
2007-03-05 14:40:00,33.54,33.55,33.54,33.55,30300.0,20.3042,20.3102,20.3042,20.3102,30300.0
2007-03-05 14:45:00,33.55,33.57,33.54,33.57,26100.0,20.3102,20.3223,20.3042,20.3223,26100.0
2007-03-05 14:50:00,33.57,33.59,33.56,33.57,33900.0,20.3223,20.3344,20.3163,20.3223,33900.0
2007-03-05 14:55:00,33.58,33.6,33.57,33.6,65000.0,20.3284,20.3405,20.3223,20.3405,65000.0
2007-03-05 15:00:00,33.6,33.62,33.55,33.55,45800.0,20.3405,20.3526,20.3102,20.3102,45800.0
2007-03-05 15:05:00,33.54,33.54,33.48,33.48,41400.0,20.3042,20.3042,20.2678,20.2678,41400.0
2007-03-05 15:10:00,33.48,33.49,33.42,33.43,34400.0,20.2678,20.2739,20.2315,20.2376,34400.0
2007-03-05 15:15:00,33.43,33.47,33.42,33.46,45000.0,20.2376,20.2618,20.2315,20.2557,45000.0
2007-03-05 15:20:00,33.46,33.5,33.44,33.49,66400.0,20.2557,20.2799,20.2436,20.2739,66400.0
2007-03-05 15:25:00,33.49,33.57,33.49,33.56,52100.0,20.2739,20.3223,20.2739,20.3163,52100.0
2007-03-05 15:30:00,33.56,33.57,33.52,33.53,56400.0,20.3163,20.3223,20.2921,20.2981,56400.0
2007-03-05 15:35:00,33.52,33.54,33.51,33.52,53600.0,20.2921,20.3042,20.286,20.2921,53600.0
2007-03-05 15:40:00,33.52,33.52,33.48,33.48,58300.0,20.2921,20.2921,20.2678,20.2678,58300.0
2007-03-05 15:45:00,33.48,33.57,33.47,33.54,110400.0,20.2678,20.3223,20.2618,20.3042,110400.0
2007-03-05 15:50:00,33.53,33.54,33.41,33.42,105200.0,20.2981,20.3042,20.2255,20.2315,105200.0
2007-03-05 15:55:00,33.42,33.43,33.36,33.39,95400.0,20.2315,20.2376,20.1952,20.2134,95400.0
2007-03-06 09:30:00,33.75,33.77,33.46,33.69,88700.0,20.4313,20.4434,20.2557,20.395,88700.0
2007-03-06 09:35:00,33.71,33.78,33.53,33.59,57200.0,20.4071,20.4495,20.2981,20.3344,57200.0
2007-03-06 09:40:00,33.61,33.71,33.57,33.62,51900.0,20.3465,20.4071,20.3223,20.3526,51900.0
2007-03-06 09:45:00,33.62,33.72,33.59,33.71,39500.0,20.3526,20.4131,20.3344,20.4071,39500.0
2007-03-06 09:50:00,33.7,33.71,33.52,33.52,44000.0,20.401,20.4071,20.2921,20.2921,44000.0
2007-03-06 09:55:00,33.53,33.69,33.52,33.63,43000.0,20.2981,20.395,20.2921,20.3586,43000.0
2007-03-06 10:00:00,33.63,33.67,33.55,33.55,98200.0,20.3586,20.3829,20.3102,20.3102,98200.0
2007-03-06 10:05:00,33.55,33.56,33.49,33.49,33000.0,20.3102,20.3163,20.2739,20.2739,33000.0
2007-03-06 10:10:00,33.49,33.5,33.45,33.49,37300.0,20.2739,20.2799,20.2497,20.2739,37300.0
2007-03-06 10:15:00,33.49,33.61,33.47,33.56,67900.0,20.2739,20.3465,20.2618,20.3163,67900.0
2007-03-06 10:20:00,33.56,33.65,33.56,33.58,61100.0,20.3163,20.3708,20.3163,20.3284,61100.0
2007-03-06 10:25:00,33.59,33.68,33.59,33.67,30900.0,20.3344,20.3889,20.3344,20.3829,30900.0
2007-03-06 10:30:00,33.66,33.7,33.58,33.6,70400.0,20.3768,20.401,20.3284,20.3405,70400.0
2007-03-06 10:35:00,33.6,33.6,33.55,33.55,57100.0,20.3405,20.3405,20.3102,20.3102,57100.0
2007-03-06 10:40:00,33.55,33.57,33.52,33.54,53700.0,20.3102,20.3223,20.2921,20.3042,53700.0
2007-03-06 10:45:00,33.54,33.55,33.5,33.54,28300.0,20.3042,20.3102,20.2799,20.3042,28300.0
2007-03-06 10:50:00,33.54,33.56,33.53,33.54,15700.0,20.3042,20.3163,20.2981,20.3042,15700.0
2007-03-06 10:55:00,33.53,33.56,33.53,33.54,28400.0,20.2981,20.3163,20.2981,20.3042,28400.0
2007-03-06 11:00:00,33.54,33.58,33.53,33.57,29400.0,20.3042,20.3284,20.2981,20.3223,29400.0
2007-03-06 11:05:00,33.56,33.56,33.54,33.54,13100.0,20.3163,20.3163,20.3042,20.3042,13100.0
2007-03-06 11:10:00,33.54,33.56,33.52,33.56,17400.0,20.3042,20.3163,20.2921,20.3163,17400.0
2007-03-06 11:15:00,33.56,33.57,33.55,33.57,13500.0,20.3163,20.3223,20.3102,20.3223,13500.0
2007-03-06 11:20:00,33.57,33.58,33.55,33.57,12600.0,20.3223,20.3284,20.3102,20.3223,12600.0
2007-03-06 11:25:00,33.57,33.6,33.56,33.6,20300.0,20.3223,20.3405,20.3163,20.3405,20300.0
2007-03-06 11:30:00,33.61,33.61,33.59,33.59,38100.0,20.3465,20.3465,20.3344,20.3344,38100.0
2007-03-06 11:35:00,33.58,33.59,33.53,33.56,67000.0,20.3284,20.3344,20.2981,20.3163,67000.0
2007-03-06 11:40:00,33.56,33.63,33.56,33.63,27400.0,20.3163,20.3586,20.3163,20.3586,27400.0
2007-03-06 11:45:00,33.63,33.65,33.58,33.59,17300.0,20.3586,20.3708,20.3284,20.3344,17300.0
2007-03-06 11:50:00,33.6,33.6,33.57,33.57,15200.0,20.3405,20.3405,20.3223,20.3223,15200.0
2007-03-06 11:55:00,33.56,33.66,33.56,33.66,36700.0,20.3163,20.3768,20.3163,20.3768,36700.0
2007-03-06 12:00:00,33.66,33.67,33.59,33.59,31800.0,20.3768,20.3829,20.3344,20.3344,31800.0
2007-03-06 12:05:00,33.59,33.59,33.56,33.59,23200.0,20.3344,20.3344,20.3163,20.3344,23200.0
2007-03-06 12:10:00,33.58,33.63,33.56,33.62,50300.0,20.3284,20.3586,20.3163,20.3526,50300.0
2007-03-06 12:15:00,33.61,33.61,33.59,33.61,19800.0,20.3465,20.3465,20.3344,20.3465,19800.0
2007-03-06 12:20:00,33.6,33.62,33.59,33.61,29600.0,20.3405,20.3526,20.3344,20.3465,29600.0
2007-03-06 12:25:00,33.61,33.64,33.6,33.63,30600.0,20.3465,20.3647,20.3405,20.3586,30600.0
2007-03-06 12:30:00,33.62,33.66,33.62,33.65,29500.0,20.3526,20.3768,20.3526,20.3708,29500.0
2007-03-06 12:35:00,33.65,33.66,33.63,33.65,24900.0,20.3708,20.3768,20.3586,20.3708,24900.0
2007-03-06 12:40:00,33.65,33.66,33.61,33.64,28100.0,20.3708,20.3768,20.3465,20.3647,28100.0
2007-03-06 12:45:00,33.64,33.68,33.64,33.68,26400.0,20.3647,20.3889,20.3647,20.3889,26400.0
2007-03-06 12:50:00,33.68,33.69,33.63,33.63,20500.0,20.3889,20.395,20.3586,20.3586,20500.0
2007-03-06 12:55:00,33.64,33.64,33.6,33.6,11100.0,20.3647,20.3647,20.3405,20.3405,11100.0
2007-03-06 13:00:00,33.61,33.67,33.6,33.66,50000.0,20.3465,20.3829,20.3405,20.3768,50000.0
2007-03-06 13:05:00,33.66,33.67,33.61,33.61,18000.0,20.3768,20.3829,20.3465,20.3465,18000.0
2007-03-06 13:10:00,33.62,33.62,33.61,33.61,13700.0,20.3526,20.3526,20.3465,20.3465,13700.0
2007-03-06 13:15:00,33.61,33.62,33.6,33.6,21200.0,20.3465,20.3526,20.3405,20.3405,21200.0
2007-03-06 13:20:00,33.6,33.64,33.6,33.62,32200.0,20.3405,20.3647,20.3405,20.3526,32200.0
2007-03-06 13:25:00,33.63,33.64,33.63,33.64,5200.0,20.3586,20.3647,20.3586,20.3647,5200.0
2007-03-06 13:30:00,33.63,33.7,33.63,33.69,55600.0,20.3586,20.401,20.3586,20.395,55600.0
2007-03-06 13:35:00,33.68,33.73,33.67,33.72,40500.0,20.3889,20.4192,20.3829,20.4131,40500.0
2007-03-06 13:40:00,33.72,33.74,33.71,33.74,28800.0,20.4131,20.4252,20.4071,20.4252,28800.0
2007-03-06 13:45:00,33.74,33.75,33.73,33.73,25800.0,20.4252,20.4313,20.4192,20.4192,25800.0
2007-03-06 13:50:00,33.73,33.73,33.7,33.73,22600.0,20.4192,20.4192,20.401,20.4192,22600.0
2007-03-06 13:55:00,33.73,33.73,33.69,33.69,14500.0,20.4192,20.4192,20.395,20.395,14500.0
2007-03-06 14:00:00,33.7,33.75,33.7,33.73,33200.0,20.401,20.4313,20.401,20.4192,33200.0
2007-03-06 14:05:00,33.73,33.74,33.69,33.7,34400.0,20.4192,20.4252,20.395,20.401,34400.0
2007-03-06 14:10:00,33.7,33.73,33.7,33.72,46500.0,20.401,20.4192,20.401,20.4131,46500.0
2007-03-06 14:15:00,33.72,33.73,33.68,33.69,47300.0,20.4131,20.4192,20.3889,20.395,47300.0
2007-03-06 14:20:00,33.69,33.69,33.65,33.68,31000.0,20.395,20.395,20.3708,20.3889,31000.0
2007-03-06 14:25:00,33.68,33.68,33.65,33.67,44800.0,20.3889,20.3889,20.3708,20.3829,44800.0
2007-03-06 14:30:00,33.67,33.71,33.65,33.7,45400.0,20.3829,20.4071,20.3708,20.401,45400.0
2007-03-06 14:35:00,33.7,33.72,33.7,33.71,23200.0,20.401,20.4131,20.401,20.4071,23200.0
2007-03-06 14:40:00,33.71,33.78,33.7,33.74,44700.0,20.4071,20.4495,20.401,20.4252,44700.0
2007-03-06 14:45:00,33.75,33.77,33.73,33.77,20200.0,20.4313,20.4434,20.4192,20.4434,20200.0
2007-03-06 14:50:00,33.77,33.82,33.77,33.79,61000.0,20.4434,20.4737,20.4434,20.4555,61000.0
2007-03-06 14:55:00,33.79,33.91,33.79,33.9,71800.0,20.4555,20.5281,20.4555,20.5221,71800.0
2007-03-06 15:00:00,33.9,33.93,33.87,33.92,93400.0,20.5221,20.5403,20.5039,20.5342,93400.0
2007-03-06 15:05:00,33.92,33.92,33.85,33.85,59200.0,20.5342,20.5342,20.4918,20.4918,59200.0
2007-03-06 15:10:00,33.85,33.87,33.84,33.87,29000.0,20.4918,20.5039,20.4858,20.5039,29000.0
2007-03-06 15:15:00,33.88,33.89,33.81,33.81,36000.0,20.51,20.516,20.4676,20.4676,36000.0
2007-03-06 15:20:00,33.82,33.82,33.75,33.77,37600.0,20.4737,20.4737,20.4313,20.4434,37600.0
2007-03-06 15:25:00,33.77,33.81,33.74,33.8,63600.0,20.4434,20.4676,20.4252,20.4616,63600.0
2007-03-06 15:30:00,33.81,33.84,33.8,33.8,79000.0,20.4676,20.4858,20.4616,20.4616,79000.0
2007-03-06 15:35:00,33.8,33.86,33.77,33.78,62000.0,20.4616,20.4979,20.4434,20.4495,62000.0
2007-03-06 15:40:00,33.78,33.79,33.77,33.77,30100.0,20.4495,20.4555,20.4434,20.4434,30100.0
2007-03-06 15:45:00,33.77,33.88,33.77,33.81,76500.0,20.4434,20.51,20.4434,20.4676,76500.0
2007-03-06 15:50:00,33.82,33.82,33.72,33.74,51300.0,20.4737,20.4737,20.4131,20.4252,51300.0
2007-03-06 15:55:00,33.74,33.81,33.72,33.77,125000.0,20.4252,20.4676,20.4131,20.4434,125000.0
2007-03-07 09:30:00,33.81,33.81,33.61,33.65,50200.0,20.4676,20.4676,20.3465,20.3708,50200.0
2007-03-07 09:35:00,33.67,33.8,33.61,33.77,27400.0,20.3829,20.4616,20.3465,20.4434,27400.0
2007-03-07 09:40:00,33.77,33.89,33.73,33.86,33800.0,20.4434,20.516,20.4192,20.4979,33800.0
2007-03-07 09:45:00,33.87,33.97,33.78,33.94,54600.0,20.5039,20.5645,20.4495,20.5463,54600.0
2007-03-07 09:50:00,33.94,33.96,33.93,33.95,49600.0,20.5463,20.5584,20.5403,20.5524,49600.0
2007-03-07 09:55:00,33.95,33.97,33.92,33.96,73900.0,20.5524,20.5645,20.5342,20.5584,73900.0
2007-03-07 10:00:00,33.96,34.06,33.95,34.03,61500.0,20.5584,20.619,20.5524,20.6008,61500.0
2007-03-07 10:05:00,34.03,34.03,33.98,34.03,41400.0,20.6008,20.6008,20.5705,20.6008,41400.0
2007-03-07 10:10:00,34.03,34.04,33.99,33.99,50400.0,20.6008,20.6068,20.5766,20.5766,50400.0
2007-03-07 10:15:00,34.0,34.08,33.99,34.08,58700.0,20.5826,20.6311,20.5766,20.6311,58700.0
2007-03-07 10:20:00,34.07,34.13,34.07,34.12,83500.0,20.625,20.6613,20.625,20.6553,83500.0
2007-03-07 10:25:00,34.12,34.18,34.12,34.16,57800.0,20.6553,20.6916,20.6553,20.6795,57800.0
2007-03-07 10:30:00,34.17,34.27,34.15,34.26,111400.0,20.6855,20.7461,20.6734,20.74,111400.0
2007-03-07 10:35:00,34.26,34.33,34.18,34.18,114400.0,20.74,20.7824,20.6916,20.6916,114400.0
2007-03-07 10:40:00,34.2,34.2,34.17,34.18,71200.0,20.7037,20.7037,20.6855,20.6916,71200.0
2007-03-07 10:45:00,34.19,34.19,34.15,34.16,69800.0,20.6977,20.6977,20.6734,20.6795,69800.0
2007-03-07 10:50:00,34.15,34.15,34.09,34.13,73700.0,20.6734,20.6734,20.6371,20.6613,73700.0
2007-03-07 10:55:00,34.13,34.14,34.09,34.1,54200.0,20.6613,20.6674,20.6371,20.6432,54200.0
2007-03-07 11:00:00,34.11,34.12,34.09,34.1,150900.0,20.6492,20.6553,20.6371,20.6432,150900.0
2007-03-07 11:05:00,34.1,34.11,34.07,34.08,97900.0,20.6432,20.6492,20.625,20.6311,97900.0
2007-03-07 11:10:00,34.08,34.11,34.07,34.11,69800.0,20.6311,20.6492,20.625,20.6492,69800.0
2007-03-07 11:15:00,34.11,34.12,34.07,34.08,56000.0,20.6492,20.6553,20.625,20.6311,56000.0
2007-03-07 11:20:00,34.08,34.09,34.04,34.05,113200.0,20.6311,20.6371,20.6068,20.6129,113200.0
2007-03-07 11:25:00,34.05,34.06,34.04,34.05,45800.0,20.6129,20.619,20.6068,20.6129,45800.0
2007-03-07 11:30:00,34.06,34.07,34.02,34.02,75600.0,20.619,20.625,20.5947,20.5947,75600.0
2007-03-07 11:35:00,34.02,34.03,33.98,33.99,68800.0,20.5947,20.6008,20.5705,20.5766,68800.0
2007-03-07 11:40:00,33.99,34.01,33.99,34.0,29000.0,20.5766,20.5887,20.5766,20.5826,29000.0
2007-03-07 11:45:00,34.01,34.01,33.97,33.99,63500.0,20.5887,20.5887,20.5645,20.5766,63500.0
2007-03-07 11:50:00,33.98,33.99,33.97,33.98,47300.0,20.5705,20.5766,20.5645,20.5705,47300.0
2007-03-07 11:55:00,33.97,34.01,33.97,34.0,36200.0,20.5645,20.5887,20.5645,20.5826,36200.0
2007-03-07 12:00:00,34.01,34.01,34.0,34.0,20000.0,20.5887,20.5887,20.5826,20.5826,20000.0
2007-03-07 12:05:00,34.0,34.01,34.0,34.0,28400.0,20.5826,20.5887,20.5826,20.5826,28400.0
2007-03-07 12:10:00,34.0,34.01,34.0,34.0,67400.0,20.5826,20.5887,20.5826,20.5826,67400.0
2007-03-07 12:15:00,34.01,34.01,33.94,33.94,110800.0,20.5887,20.5887,20.5463,20.5463,110800.0
2007-03-07 12:20:00,33.93,33.94,33.9,33.91,34400.0,20.5403,20.5463,20.5221,20.5281,34400.0
2007-03-07 12:25:00,33.91,33.95,33.9,33.94,30300.0,20.5281,20.5524,20.5221,20.5463,30300.0
2007-03-07 12:30:00,33.95,33.97,33.92,33.92,29700.0,20.5524,20.5645,20.5342,20.5342,29700.0
2007-03-07 12:35:00,33.92,33.92,33.89,33.9,98100.0,20.5342,20.5342,20.516,20.5221,98100.0
2007-03-07 12:40:00,33.9,33.93,33.89,33.93,17700.0,20.5221,20.5403,20.516,20.5403,17700.0
2007-03-07 12:45:00,33.93,34.0,33.92,33.97,92800.0,20.5403,20.5826,20.5342,20.5645,92800.0
2007-03-07 12:50:00,33.97,33.97,33.95,33.96,21200.0,20.5645,20.5645,20.5524,20.5584,21200.0
2007-03-07 12:55:00,33.95,33.96,33.94,33.94,26200.0,20.5524,20.5584,20.5463,20.5463,26200.0
2007-03-07 13:00:00,33.94,33.95,33.9,33.9,51400.0,20.5463,20.5524,20.5221,20.5221,51400.0
2007-03-07 13:05:00,33.9,33.92,33.9,33.92,25900.0,20.5221,20.5342,20.5221,20.5342,25900.0
2007-03-07 13:10:00,33.92,33.95,33.92,33.94,19600.0,20.5342,20.5524,20.5342,20.5463,19600.0
2007-03-07 13:15:00,33.95,33.97,33.9,33.96,60100.0,20.5524,20.5645,20.5221,20.5584,60100.0
2007-03-07 13:20:00,33.97,33.97,33.95,33.96,18800.0,20.5645,20.5645,20.5524,20.5584,18800.0
2007-03-07 13:25:00,33.97,34.0,33.94,33.95,49600.0,20.5645,20.5826,20.5463,20.5524,49600.0
2007-03-07 13:30:00,33.95,33.97,33.93,33.94,20500.0,20.5524,20.5645,20.5403,20.5463,20500.0
2007-03-07 13:35:00,33.94,33.97,33.93,33.96,28700.0,20.5463,20.5645,20.5403,20.5584,28700.0
2007-03-07 13:40:00,33.97,33.97,33.94,33.95,10800.0,20.5645,20.5645,20.5463,20.5524,10800.0
2007-03-07 13:45:00,33.95,33.95,33.94,33.95,9600.0,20.5524,20.5524,20.5463,20.5524,9600.0
2007-03-07 13:50:00,33.95,33.95,33.91,33.91,35600.0,20.5524,20.5524,20.5281,20.5281,35600.0
2007-03-07 13:55:00,33.9,33.92,33.89,33.89,26800.0,20.5221,20.5342,20.516,20.516,26800.0
2007-03-07 14:00:00,33.89,33.94,33.88,33.92,38600.0,20.516,20.5463,20.51,20.5342,38600.0
2007-03-07 14:05:00,33.92,33.93,33.9,33.92,15200.0,20.5342,20.5403,20.5221,20.5342,15200.0
2007-03-07 14:10:00,33.91,33.91,33.87,33.89,50300.0,20.5281,20.5281,20.5039,20.516,50300.0
2007-03-07 14:15:00,33.88,33.97,33.88,33.97,66000.0,20.51,20.5645,20.51,20.5645,66000.0
2007-03-07 14:20:00,33.97,33.98,33.88,33.89,49100.0,20.5645,20.5705,20.51,20.516,49100.0
2007-03-07 14:25:00,33.88,33.88,33.84,33.86,16700.0,20.51,20.51,20.4858,20.4979,16700.0
2007-03-07 14:30:00,33.86,33.91,33.85,33.87,32000.0,20.4979,20.5281,20.4918,20.5039,32000.0
2007-03-07 14:35:00,33.88,33.93,33.85,33.92,31500.0,20.51,20.5403,20.4918,20.5342,31500.0
2007-03-07 14:40:00,33.93,33.93,33.87,33.88,23600.0,20.5403,20.5403,20.5039,20.51,23600.0
2007-03-07 14:45:00,33.88,33.88,33.86,33.87,10800.0,20.51,20.51,20.4979,20.5039,10800.0
2007-03-07 14:50:00,33.86,33.91,33.86,33.89,49800.0,20.4979,20.5281,20.4979,20.516,49800.0
2007-03-07 14:55:00,33.89,33.89,33.8,33.8,32800.0,20.516,20.516,20.4616,20.4616,32800.0
2007-03-07 15:00:00,33.81,33.86,33.8,33.84,59300.0,20.4676,20.4979,20.4616,20.4858,59300.0
2007-03-07 15:05:00,33.84,33.91,33.84,33.89,45800.0,20.4858,20.5281,20.4858,20.516,45800.0
2007-03-07 15:10:00,33.89,33.95,33.89,33.93,44300.0,20.516,20.5524,20.516,20.5403,44300.0
2007-03-07 15:15:00,33.94,33.96,33.91,33.95,70300.0,20.5463,20.5584,20.5281,20.5524,70300.0
2007-03-07 15:20:00,33.95,33.95,33.91,33.92,76000.0,20.5524,20.5524,20.5281,20.5342,76000.0
2007-03-07 15:25:00,33.93,33.95,33.92,33.94,55200.0,20.5403,20.5524,20.5342,20.5463,55200.0
2007-03-07 15:30:00,33.93,33.94,33.85,33.86,64900.0,20.5403,20.5463,20.4918,20.4979,64900.0
2007-03-07 15:35:00,33.85,33.87,33.85,33.87,28800.0,20.4918,20.5039,20.4918,20.5039,28800.0
2007-03-07 15:40:00,33.86,33.89,33.85,33.87,83200.0,20.4979,20.516,20.4918,20.5039,83200.0
2007-03-07 15:45:00,33.87,33.88,33.8,33.81,87600.0,20.5039,20.51,20.4616,20.4676,87600.0
2007-03-07 15:50:00,33.8,33.82,33.77,33.77,103000.0,20.4616,20.4737,20.4434,20.4434,103000.0
2007-03-07 15:55:00,33.77,33.79,33.73,33.76,101100.0,20.4434,20.4555,20.4192,20.4373,101100.0
2007-03-08 09:30:00,33.88,34.47,33.88,34.11,88300.0,20.6554,21.0152,20.6554,20.7957,88300.0
2007-03-08 09:35:00,34.13,34.13,33.9,33.95,16900.0,20.8079,20.8079,20.6676,20.6981,16900.0
2007-03-08 09:40:00,33.96,34.0,33.87,33.87,57200.0,20.7042,20.7286,20.6494,20.6494,57200.0
2007-03-08 09:45:00,33.88,33.96,33.82,33.88,44600.0,20.6554,20.7042,20.6189,20.6554,44600.0
2007-03-08 09:50:00,33.87,33.9,33.84,33.84,41300.0,20.6494,20.6676,20.6311,20.6311,41300.0
2007-03-08 09:55:00,33.85,33.88,33.81,33.81,28800.0,20.6372,20.6554,20.6128,20.6128,28800.0
2007-03-08 10:00:00,33.8,33.87,33.79,33.84,46400.0,20.6067,20.6494,20.6006,20.6311,46400.0
2007-03-08 10:05:00,33.84,33.87,33.83,33.87,28600.0,20.6311,20.6494,20.625,20.6494,28600.0
2007-03-08 10:10:00,33.86,33.9,33.83,33.83,34300.0,20.6433,20.6676,20.625,20.625,34300.0
2007-03-08 10:15:00,33.83,33.87,33.83,33.84,24300.0,20.625,20.6494,20.625,20.6311,24300.0
2007-03-08 10:20:00,33.85,33.87,33.81,33.81,199300.0,20.6372,20.6494,20.6128,20.6128,199300.0
2007-03-08 10:25:00,33.81,33.88,33.8,33.88,41600.0,20.6128,20.6554,20.6067,20.6554,41600.0
2007-03-08 10:30:00,33.89,33.91,33.86,33.86,29700.0,20.6615,20.6737,20.6433,20.6433,29700.0
2007-03-08 10:35:00,33.86,33.87,33.84,33.87,12500.0,20.6433,20.6494,20.6311,20.6494,12500.0
2007-03-08 10:40:00,33.87,33.9,33.87,33.87,95300.0,20.6494,20.6676,20.6494,20.6494,95300.0
2007-03-08 10:45:00,33.87,33.88,33.82,33.85,26000.0,20.6494,20.6554,20.6189,20.6372,26000.0
2007-03-08 10:50:00,33.85,33.91,33.85,33.9,30000.0,20.6372,20.6737,20.6372,20.6676,30000.0
2007-03-08 10:55:00,33.9,33.95,33.89,33.94,83000.0,20.6676,20.6981,20.6615,20.692,83000.0
2007-03-08 11:00:00,33.94,33.99,33.94,33.98,74800.0,20.692,20.7225,20.692,20.7164,74800.0
2007-03-08 11:05:00,33.97,34.0,33.97,33.98,110300.0,20.7103,20.7286,20.7103,20.7164,110300.0
2007-03-08 11:10:00,33.98,34.07,33.98,34.06,75100.0,20.7164,20.7713,20.7164,20.7652,75100.0
2007-03-08 11:15:00,34.06,34.06,34.0,34.02,60300.0,20.7652,20.7652,20.7286,20.7408,60300.0
2007-03-08 11:20:00,34.02,34.03,34.01,34.03,28100.0,20.7408,20.7469,20.7347,20.7469,28100.0
2007-03-08 11:25:00,34.03,34.06,34.02,34.04,40500.0,20.7469,20.7652,20.7408,20.753,40500.0
2007-03-08 11:30:00,34.04,34.06,34.02,34.02,44900.0,20.753,20.7652,20.7408,20.7408,44900.0
2007-03-08 11:35:00,34.03,34.03,34.01,34.01,10800.0,20.7469,20.7469,20.7347,20.7347,10800.0
2007-03-08 11:40:00,34.02,34.02,34.0,34.0,23900.0,20.7408,20.7408,20.7286,20.7286,23900.0
2007-03-08 11:45:00,34.0,34.03,34.0,34.02,24600.0,20.7286,20.7469,20.7286,20.7408,24600.0
2007-03-08 11:50:00,34.01,34.05,34.01,34.05,31500.0,20.7347,20.7591,20.7347,20.7591,31500.0
2007-03-08 11:55:00,34.04,34.04,33.98,34.0,32200.0,20.753,20.753,20.7164,20.7286,32200.0
2007-03-08 12:00:00,33.98,33.98,33.96,33.97,45100.0,20.7164,20.7164,20.7042,20.7103,45100.0
2007-03-08 12:05:00,33.98,34.03,33.97,34.02,52400.0,20.7164,20.7469,20.7103,20.7408,52400.0
2007-03-08 12:10:00,34.02,34.06,34.02,34.06,20100.0,20.7408,20.7652,20.7408,20.7652,20100.0
2007-03-08 12:15:00,34.06,34.06,34.05,34.06,15900.0,20.7652,20.7652,20.7591,20.7652,15900.0
2007-03-08 12:20:00,34.06,34.06,34.03,34.04,123600.0,20.7652,20.7652,20.7469,20.753,123600.0
2007-03-08 12:25:00,34.04,34.04,34.03,34.04,7800.0,20.753,20.753,20.7469,20.753,7800.0
2007-03-08 12:30:00,34.04,34.04,34.02,34.03,47700.0,20.753,20.753,20.7408,20.7469,47700.0
2007-03-08 12:35:00,34.02,34.03,33.99,34.0,147400.0,20.7408,20.7469,20.7225,20.7286,147400.0
2007-03-08 12:40:00,33.99,34.0,33.99,33.99,8200.0,20.7225,20.7286,20.7225,20.7225,8200.0
2007-03-08 12:45:00,33.99,34.0,33.96,33.96,35200.0,20.7225,20.7286,20.7042,20.7042,35200.0
2007-03-08 12:50:00,33.96,33.97,33.95,33.96,16300.0,20.7042,20.7103,20.6981,20.7042,16300.0
2007-03-08 12:55:00,33.95,33.96,33.95,33.96,8800.0,20.6981,20.7042,20.6981,20.7042,8800.0
2007-03-08 13:00:00,33.95,33.96,33.95,33.95,15100.0,20.6981,20.7042,20.6981,20.6981,15100.0
2007-03-08 13:05:00,33.95,33.96,33.95,33.96,32300.0,20.6981,20.7042,20.6981,20.7042,32300.0
2007-03-08 13:10:00,33.96,33.97,33.95,33.97,26100.0,20.7042,20.7103,20.6981,20.7103,26100.0
2007-03-08 13:15:00,33.98,34.0,33.98,34.0,52800.0,20.7164,20.7286,20.7164,20.7286,52800.0
2007-03-08 13:20:00,34.0,34.0,33.98,33.98,14300.0,20.7286,20.7286,20.7164,20.7164,14300.0
2007-03-08 13:25:00,33.98,34.0,33.97,34.0,28000.0,20.7164,20.7286,20.7103,20.7286,28000.0
2007-03-08 13:30:00,33.99,34.0,33.99,33.99,30000.0,20.7225,20.7286,20.7225,20.7225,30000.0
2007-03-08 13:35:00,33.99,33.99,33.94,33.95,74100.0,20.7225,20.7225,20.692,20.6981,74100.0
2007-03-08 13:40:00,33.95,33.95,33.94,33.94,25800.0,20.6981,20.6981,20.692,20.692,25800.0
2007-03-08 13:45:00,33.95,33.98,33.94,33.96,64600.0,20.6981,20.7164,20.692,20.7042,64600.0
2007-03-08 13:50:00,33.96,33.97,33.94,33.94,55100.0,20.7042,20.7103,20.692,20.692,55100.0
2007-03-08 13:55:00,33.95,33.95,33.94,33.94,10100.0,20.6981,20.6981,20.692,20.692,10100.0
2007-03-08 14:00:00,33.94,33.95,33.92,33.92,33800.0,20.692,20.6981,20.6798,20.6798,33800.0
2007-03-08 14:05:00,33.92,33.93,33.92,33.92,7600.0,20.6798,20.6859,20.6798,20.6798,7600.0
2007-03-08 14:10:00,33.92,33.94,33.92,33.94,52500.0,20.6798,20.692,20.6798,20.692,52500.0
2007-03-08 14:15:00,33.94,33.94,33.93,33.94,42000.0,20.692,20.692,20.6859,20.692,42000.0
2007-03-08 14:20:00,33.93,33.95,33.93,33.94,39800.0,20.6859,20.6981,20.6859,20.692,39800.0
2007-03-08 14:25:00,33.94,33.95,33.94,33.94,25100.0,20.692,20.6981,20.692,20.692,25100.0
2007-03-08 14:30:00,33.94,33.95,33.91,33.91,35800.0,20.692,20.6981,20.6737,20.6737,35800.0
2007-03-08 14:35:00,33.91,33.92,33.84,33.88,90700.0,20.6737,20.6798,20.6311,20.6554,90700.0
2007-03-08 14:40:00,33.88,33.94,33.87,33.94,41100.0,20.6554,20.692,20.6494,20.692,41100.0
2007-03-08 14:45:00,33.93,33.95,33.93,33.94,24700.0,20.6859,20.6981,20.6859,20.692,24700.0
2007-03-08 14:50:00,33.93,33.94,33.93,33.93,17300.0,20.6859,20.692,20.6859,20.6859,17300.0
2007-03-08 14:55:00,33.93,33.95,33.93,33.94,27200.0,20.6859,20.6981,20.6859,20.692,27200.0
2007-03-08 15:00:00,33.94,33.97,33.93,33.94,70100.0,20.692,20.7103,20.6859,20.692,70100.0
2007-03-08 15:05:00,33.93,33.94,33.93,33.93,25800.0,20.6859,20.692,20.6859,20.6859,25800.0
2007-03-08 15:10:00,33.94,33.95,33.93,33.95,54600.0,20.692,20.6981,20.6859,20.6981,54600.0
2007-03-08 15:15:00,33.94,33.95,33.93,33.94,33500.0,20.692,20.6981,20.6859,20.692,33500.0
2007-03-08 15:20:00,33.95,33.95,33.92,33.92,32800.0,20.6981,20.6981,20.6798,20.6798,32800.0
2007-03-08 15:25:00,33.92,33.93,33.91,33.92,27300.0,20.6798,20.6859,20.6737,20.6798,27300.0
2007-03-08 15:30:00,33.91,33.93,33.91,33.93,30000.0,20.6737,20.6859,20.6737,20.6859,30000.0
2007-03-08 15:35:00,33.93,33.93,33.86,33.87,42700.0,20.6859,20.6859,20.6433,20.6494,42700.0
2007-03-08 15:40:00,33.87,33.88,33.84,33.84,45700.0,20.6494,20.6554,20.6311,20.6311,45700.0
2007-03-08 15:45:00,33.84,33.85,33.8,33.82,89500.0,20.6311,20.6372,20.6067,20.6189,89500.0
2007-03-08 15:50:00,33.82,33.82,33.77,33.81,117900.0,20.6189,20.6189,20.5884,20.6128,117900.0
2007-03-08 15:55:00,33.81,33.83,33.78,33.83,116400.0,20.6128,20.625,20.5945,20.625,116400.0
2007-03-09 09:30:00,34.05,34.3,34.02,34.23,68800.0,20.7591,20.9115,20.7408,20.8688,68800.0
2007-03-09 09:35:00,34.23,34.23,33.96,34.14,198700.0,20.8688,20.8688,20.7042,20.814,198700.0
2007-03-09 09:40:00,34.15,34.18,34.0,34.1,29800.0,20.8201,20.8383,20.7286,20.7896,29800.0
2007-03-09 09:45:00,34.09,34.17,34.07,34.14,124800.0,20.7835,20.8323,20.7713,20.814,124800.0
2007-03-09 09:50:00,34.14,34.16,34.0,34.01,94600.0,20.814,20.8262,20.7286,20.7347,94600.0
2007-03-09 09:55:00,34.0,34.12,34.0,34.03,162100.0,20.7286,20.8018,20.7286,20.7469,162100.0
2007-03-09 10:00:00,34.01,34.03,33.9,33.99,46100.0,20.7347,20.7469,20.6676,20.7225,46100.0
2007-03-09 10:05:00,33.97,33.99,33.88,33.93,33500.0,20.7103,20.7225,20.6554,20.6859,33500.0
2007-03-09 10:10:00,33.93,33.96,33.89,33.95,22600.0,20.6859,20.7042,20.6615,20.6981,22600.0
2007-03-09 10:15:00,33.95,34.05,33.95,34.0,53500.0,20.6981,20.7591,20.6981,20.7286,53500.0
2007-03-09 10:20:00,34.0,34.1,34.0,34.08,25100.0,20.7286,20.7896,20.7286,20.7774,25100.0
2007-03-09 10:25:00,34.09,34.18,34.07,34.17,97200.0,20.7835,20.8383,20.7713,20.8323,97200.0
2007-03-09 10:30:00,34.16,34.17,34.07,34.13,76200.0,20.8262,20.8323,20.7713,20.8079,76200.0
2007-03-09 10:35:00,34.13,34.17,34.11,34.13,60200.0,20.8079,20.8323,20.7957,20.8079,60200.0
2007-03-09 10:40:00,34.13,34.19,34.12,34.15,36600.0,20.8079,20.8444,20.8018,20.8201,36600.0
2007-03-09 10:45:00,34.14,34.14,34.12,34.13,23900.0,20.814,20.814,20.8018,20.8079,23900.0
2007-03-09 10:50:00,34.14,34.25,34.14,34.24,78600.0,20.814,20.881,20.814,20.8749,78600.0
2007-03-09 10:55:00,34.23,34.25,34.21,34.24,84200.0,20.8688,20.881,20.8566,20.8749,84200.0
2007-03-09 11:00:00,34.24,34.24,34.16,34.19,49900.0,20.8749,20.8749,20.8262,20.8444,49900.0
2007-03-09 11:05:00,34.19,34.21,34.18,34.19,46000.0,20.8444,20.8566,20.8383,20.8444,46000.0
2007-03-09 11:10:00,34.18,34.2,34.15,34.17,27600.0,20.8383,20.8505,20.8201,20.8323,27600.0
2007-03-09 11:15:00,34.17,34.18,34.16,34.18,39200.0,20.8323,20.8383,20.8262,20.8383,39200.0
2007-03-09 11:20:00,34.17,34.18,34.13,34.14,62400.0,20.8323,20.8383,20.8079,20.814,62400.0
2007-03-09 11:25:00,34.14,34.15,34.1,34.1,20300.0,20.814,20.8201,20.7896,20.7896,20300.0
2007-03-09 11:30:00,34.1,34.15,34.1,34.12,127400.0,20.7896,20.8201,20.7896,20.8018,127400.0
2007-03-09 11:35:00,34.12,34.13,34.02,34.02,27400.0,20.8018,20.8079,20.7408,20.7408,27400.0
2007-03-09 11:40:00,34.02,34.02,33.99,34.02,23200.0,20.7408,20.7408,20.7225,20.7408,23200.0
2007-03-09 11:45:00,34.01,34.06,33.99,34.05,39100.0,20.7347,20.7652,20.7225,20.7591,39100.0
2007-03-09 11:50:00,34.06,34.06,33.98,34.01,31300.0,20.7652,20.7652,20.7164,20.7347,31300.0
2007-03-09 11:55:00,34.01,34.02,33.99,34.01,33500.0,20.7347,20.7408,20.7225,20.7347,33500.0
2007-03-09 12:00:00,34.0,34.11,34.0,34.11,25700.0,20.7286,20.7957,20.7286,20.7957,25700.0
2007-03-09 12:05:00,34.1,34.12,34.06,34.07,20000.0,20.7896,20.8018,20.7652,20.7713,20000.0
2007-03-09 12:10:00,34.07,34.09,34.07,34.08,13700.0,20.7713,20.7835,20.7713,20.7774,13700.0
2007-03-09 12:15:00,34.07,34.09,34.05,34.09,12100.0,20.7713,20.7835,20.7591,20.7835,12100.0
2007-03-09 12:20:00,34.09,34.11,34.09,34.09,16200.0,20.7835,20.7957,20.7835,20.7835,16200.0
2007-03-09 12:25:00,34.08,34.08,34.05,34.08,22300.0,20.7774,20.7774,20.7591,20.7774,22300.0
2007-03-09 12:30:00,34.07,34.09,33.99,34.01,80000.0,20.7713,20.7835,20.7225,20.7347,80000.0
2007-03-09 12:35:00,34.0,34.0,33.96,33.98,22500.0,20.7286,20.7286,20.7042,20.7164,22500.0
2007-03-09 12:40:00,33.97,33.97,33.92,33.93,21400.0,20.7103,20.7103,20.6798,20.6859,21400.0
2007-03-09 12:45:00,33.93,33.96,33.9,33.93,19700.0,20.6859,20.7042,20.6676,20.6859,19700.0
2007-03-09 12:50:00,33.93,33.96,33.92,33.95,28400.0,20.6859,20.7042,20.6798,20.6981,28400.0
2007-03-09 12:55:00,33.95,33.95,33.91,33.94,34300.0,20.6981,20.6981,20.6737,20.692,34300.0
2007-03-09 13:00:00,33.92,33.97,33.92,33.94,23700.0,20.6798,20.7103,20.6798,20.692,23700.0
2007-03-09 13:05:00,33.93,34.0,33.93,33.99,19600.0,20.6859,20.7286,20.6859,20.7225,19600.0
2007-03-09 13:10:00,33.99,33.99,33.94,33.96,18900.0,20.7225,20.7225,20.692,20.7042,18900.0
2007-03-09 13:15:00,33.95,33.95,33.93,33.94,23200.0,20.6981,20.6981,20.6859,20.692,23200.0
2007-03-09 13:20:00,33.94,33.98,33.94,33.97,61800.0,20.692,20.7164,20.692,20.7103,61800.0
2007-03-09 13:25:00,33.97,34.02,33.97,34.01,17800.0,20.7103,20.7408,20.7103,20.7347,17800.0
2007-03-09 13:30:00,34.0,34.01,33.97,33.98,26100.0,20.7286,20.7347,20.7103,20.7164,26100.0
2007-03-09 13:35:00,33.97,33.97,33.93,33.95,23600.0,20.7103,20.7103,20.6859,20.6981,23600.0
2007-03-09 13:40:00,33.95,33.98,33.95,33.98,9100.0,20.6981,20.7164,20.6981,20.7164,9100.0
2007-03-09 13:45:00,33.98,34.04,33.98,34.03,40900.0,20.7164,20.753,20.7164,20.7469,40900.0
2007-03-09 13:50:00,34.03,34.07,34.02,34.04,52500.0,20.7469,20.7713,20.7408,20.753,52500.0
2007-03-09 13:55:00,34.04,34.05,34.02,34.02,23100.0,20.753,20.7591,20.7408,20.7408,23100.0
2007-03-09 14:00:00,34.02,34.02,33.95,33.98,51800.0,20.7408,20.7408,20.6981,20.7164,51800.0
2007-03-09 14:05:00,33.99,33.99,33.9,33.95,21600.0,20.7225,20.7225,20.6676,20.6981,21600.0
2007-03-09 14:10:00,33.95,34.01,33.95,34.01,35100.0,20.6981,20.7347,20.6981,20.7347,35100.0
2007-03-09 14:15:00,34.01,34.02,33.97,34.02,18200.0,20.7347,20.7408,20.7103,20.7408,18200.0
2007-03-09 14:20:00,34.01,34.02,33.99,34.0,23600.0,20.7347,20.7408,20.7225,20.7286,23600.0
2007-03-09 14:25:00,34.01,34.03,33.98,34.03,27600.0,20.7347,20.7469,20.7164,20.7469,27600.0
2007-03-09 14:30:00,34.03,34.03,33.96,33.97,68300.0,20.7469,20.7469,20.7042,20.7103,68300.0
2007-03-09 14:35:00,33.97,34.05,33.95,34.04,34500.0,20.7103,20.7591,20.6981,20.753,34500.0
2007-03-09 14:40:00,34.03,34.06,34.01,34.04,35900.0,20.7469,20.7652,20.7347,20.753,35900.0
2007-03-09 14:45:00,34.03,34.07,33.99,34.02,27900.0,20.7469,20.7713,20.7225,20.7408,27900.0
2007-03-09 14:50:00,34.03,34.03,34.0,34.0,12900.0,20.7469,20.7469,20.7286,20.7286,12900.0
2007-03-09 14:55:00,34.0,34.05,33.99,34.03,29500.0,20.7286,20.7591,20.7225,20.7469,29500.0
2007-03-09 15:00:00,34.03,34.06,34.02,34.02,72700.0,20.7469,20.7652,20.7408,20.7408,72700.0
2007-03-09 15:05:00,34.02,34.02,33.99,34.0,41800.0,20.7408,20.7408,20.7225,20.7286,41800.0
2007-03-09 15:10:00,34.01,34.06,34.01,34.06,20300.0,20.7347,20.7652,20.7347,20.7652,20300.0
2007-03-09 15:15:00,34.05,34.08,34.04,34.04,18500.0,20.7591,20.7774,20.753,20.753,18500.0
2007-03-09 15:20:00,34.05,34.08,34.03,34.04,41200.0,20.7591,20.7774,20.7469,20.753,41200.0
2007-03-09 15:25:00,34.03,34.09,34.02,34.06,47600.0,20.7469,20.7835,20.7408,20.7652,47600.0
2007-03-09 15:30:00,34.06,34.07,34.0,34.01,32700.0,20.7652,20.7713,20.7286,20.7347,32700.0
2007-03-09 15:35:00,34.0,34.01,33.97,33.99,39600.0,20.7286,20.7347,20.7103,20.7225,39600.0
2007-03-09 15:40:00,33.99,34.0,33.98,33.99,48400.0,20.7225,20.7286,20.7164,20.7225,48400.0
2007-03-09 15:45:00,33.98,34.0,33.98,33.99,43100.0,20.7164,20.7286,20.7164,20.7225,43100.0
2007-03-09 15:50:00,33.99,33.99,33.94,33.97,92300.0,20.7225,20.7225,20.692,20.7103,92300.0
2007-03-09 15:55:00,33.96,33.98,33.91,33.94,117000.0,20.7042,20.7164,20.6737,20.692,117000.0
2007-03-12 09:30:00,33.95,34.25,33.75,33.75,78600.0,20.6981,20.881,20.5762,20.5762,78600.0
2007-03-12 09:35:00,33.8,33.81,33.63,33.71,49900.0,20.6067,20.6128,20.503,20.5518,49900.0
2007-03-12 09:40:00,33.73,33.75,33.65,33.69,45400.0,20.564,20.5762,20.5152,20.5396,45400.0
2007-03-12 09:45:00,33.69,33.74,33.66,33.7,45300.0,20.5396,20.5701,20.5213,20.5457,45300.0
2007-03-12 09:50:00,33.69,33.7,33.65,33.68,48600.0,20.5396,20.5457,20.5152,20.5335,48600.0
2007-03-12 09:55:00,33.68,33.68,33.47,33.56,63300.0,20.5335,20.5335,20.4055,20.4604,63300.0
2007-03-12 10:00:00,33.56,33.57,33.52,33.56,45500.0,20.4604,20.4665,20.436,20.4604,45500.0
2007-03-12 10:05:00,33.57,33.57,33.51,33.54,43300.0,20.4665,20.4665,20.4299,20.4482,43300.0
2007-03-12 10:10:00,33.54,33.63,33.53,33.6,37200.0,20.4482,20.503,20.4421,20.4847,37200.0
2007-03-12 10:15:00,33.59,33.6,33.55,33.55,46200.0,20.4786,20.4847,20.4543,20.4543,46200.0
2007-03-12 10:20:00,33.56,33.56,33.53,33.54,66600.0,20.4604,20.4604,20.4421,20.4482,66600.0
2007-03-12 10:25:00,33.54,33.54,33.51,33.52,33400.0,20.4482,20.4482,20.4299,20.436,33400.0
2007-03-12 10:30:00,33.52,33.52,33.49,33.49,26800.0,20.436,20.436,20.4177,20.4177,26800.0
2007-03-12 10:35:00,33.49,33.49,33.43,33.44,75500.0,20.4177,20.4177,20.3811,20.3872,75500.0
2007-03-12 10:40:00,33.44,33.44,33.37,33.38,31600.0,20.3872,20.3872,20.3445,20.3506,31600.0
2007-03-12 10:45:00,33.37,33.38,33.3,33.31,39600.0,20.3445,20.3506,20.3018,20.3079,39600.0
2007-03-12 10:50:00,33.31,33.53,33.31,33.51,95200.0,20.3079,20.4421,20.3079,20.4299,95200.0
2007-03-12 10:55:00,33.52,33.52,33.45,33.46,19800.0,20.436,20.436,20.3933,20.3994,19800.0
2007-03-12 11:00:00,33.47,33.47,33.45,33.46,38900.0,20.4055,20.4055,20.3933,20.3994,38900.0
2007-03-12 11:05:00,33.46,33.47,33.41,33.42,27100.0,20.3994,20.4055,20.3689,20.375,27100.0
2007-03-12 11:10:00,33.42,33.42,33.4,33.41,23700.0,20.375,20.375,20.3628,20.3689,23700.0
2007-03-12 11:15:00,33.41,33.41,33.39,33.39,32400.0,20.3689,20.3689,20.3567,20.3567,32400.0
2007-03-12 11:20:00,33.39,33.45,33.39,33.42,31100.0,20.3567,20.3933,20.3567,20.375,31100.0
2007-03-12 11:25:00,33.42,33.43,33.37,33.43,37100.0,20.375,20.3811,20.3445,20.3811,37100.0
2007-03-12 11:30:00,33.43,33.49,33.43,33.46,29500.0,20.3811,20.4177,20.3811,20.3994,29500.0
2007-03-12 11:35:00,33.47,33.53,33.46,33.53,45900.0,20.4055,20.4421,20.3994,20.4421,45900.0
2007-03-12 11:40:00,33.54,33.57,33.53,33.55,32800.0,20.4482,20.4665,20.4421,20.4543,32800.0
2007-03-12 11:45:00,33.57,33.65,33.55,33.59,62000.0,20.4665,20.5152,20.4543,20.4786,62000.0
2007-03-12 11:50:00,33.59,33.59,33.51,33.52,27200.0,20.4786,20.4786,20.4299,20.436,27200.0
2007-03-12 11:55:00,33.53,33.57,33.53,33.54,34200.0,20.4421,20.4665,20.4421,20.4482,34200.0
2007-03-12 12:00:00,33.54,33.58,33.54,33.54,36000.0,20.4482,20.4725,20.4482,20.4482,36000.0
2007-03-12 12:05:00,33.55,33.57,33.54,33.56,29800.0,20.4543,20.4665,20.4482,20.4604,29800.0
2007-03-12 12:10:00,33.55,33.6,33.55,33.59,22100.0,20.4543,20.4847,20.4543,20.4786,22100.0
2007-03-12 12:15:00,33.59,33.61,33.58,33.6,31900.0,20.4786,20.4908,20.4725,20.4847,31900.0
2007-03-12 12:20:00,33.61,33.62,33.6,33.6,28500.0,20.4908,20.4969,20.4847,20.4847,28500.0
2007-03-12 12:25:00,33.61,33.61,33.57,33.6,50900.0,20.4908,20.4908,20.4665,20.4847,50900.0
2007-03-12 12:30:00,33.61,33.75,33.61,33.73,98100.0,20.4908,20.5762,20.4908,20.564,98100.0
2007-03-12 12:35:00,33.74,33.75,33.68,33.71,71200.0,20.5701,20.5762,20.5335,20.5518,71200.0
2007-03-12 12:40:00,33.71,33.77,33.7,33.7,53700.0,20.5518,20.5884,20.5457,20.5457,53700.0
2007-03-12 12:45:00,33.7,33.72,33.69,33.7,30200.0,20.5457,20.5579,20.5396,20.5457,30200.0
2007-03-12 12:50:00,33.71,33.71,33.66,33.68,32200.0,20.5518,20.5518,20.5213,20.5335,32200.0
2007-03-12 12:55:00,33.68,33.68,33.62,33.66,32000.0,20.5335,20.5335,20.4969,20.5213,32000.0
2007-03-12 13:00:00,33.67,33.69,33.67,33.68,26000.0,20.5274,20.5396,20.5274,20.5335,26000.0
2007-03-12 13:05:00,33.68,33.68,33.64,33.65,31000.0,20.5335,20.5335,20.5091,20.5152,31000.0
2007-03-12 13:10:00,33.65,33.65,33.57,33.58,37200.0,20.5152,20.5152,20.4665,20.4725,37200.0
2007-03-12 13:15:00,33.59,33.59,33.57,33.59,39600.0,20.4786,20.4786,20.4665,20.4786,39600.0
2007-03-12 13:20:00,33.59,33.65,33.58,33.65,55000.0,20.4786,20.5152,20.4725,20.5152,55000.0
2007-03-12 13:25:00,33.66,33.68,33.61,33.61,42800.0,20.5213,20.5335,20.4908,20.4908,42800.0
2007-03-12 13:30:00,33.62,33.62,33.54,33.54,27300.0,20.4969,20.4969,20.4482,20.4482,27300.0
2007-03-12 13:35:00,33.54,33.55,33.51,33.52,27400.0,20.4482,20.4543,20.4299,20.436,27400.0
2007-03-12 13:40:00,33.53,33.53,33.51,33.51,29200.0,20.4421,20.4421,20.4299,20.4299,29200.0
2007-03-12 13:45:00,33.52,33.52,33.49,33.5,29400.0,20.436,20.436,20.4177,20.4238,29400.0
2007-03-12 13:50:00,33.5,33.58,33.49,33.56,46400.0,20.4238,20.4725,20.4177,20.4604,46400.0
2007-03-12 13:55:00,33.58,33.63,33.55,33.62,27700.0,20.4725,20.503,20.4543,20.4969,27700.0
2007-03-12 14:00:00,33.62,33.62,33.55,33.55,24200.0,20.4969,20.4969,20.4543,20.4543,24200.0
2007-03-12 14:05:00,33.56,33.56,33.51,33.51,22000.0,20.4604,20.4604,20.4299,20.4299,22000.0
2007-03-12 14:10:00,33.52,33.53,33.5,33.52,35100.0,20.436,20.4421,20.4238,20.436,35100.0
2007-03-12 14:15:00,33.52,33.61,33.51,33.61,37700.0,20.436,20.4908,20.4299,20.4908,37700.0
2007-03-12 14:20:00,33.61,33.65,33.59,33.65,41800.0,20.4908,20.5152,20.4786,20.5152,41800.0
2007-03-12 14:25:00,33.66,33.71,33.65,33.68,53200.0,20.5213,20.5518,20.5152,20.5335,53200.0
2007-03-12 14:30:00,33.7,33.7,33.62,33.63,51400.0,20.5457,20.5457,20.4969,20.503,51400.0
2007-03-12 14:35:00,33.62,33.71,33.62,33.7,34600.0,20.4969,20.5518,20.4969,20.5457,34600.0
2007-03-12 14:40:00,33.7,33.73,33.69,33.71,39400.0,20.5457,20.564,20.5396,20.5518,39400.0
2007-03-12 14:45:00,33.71,33.73,33.66,33.67,28000.0,20.5518,20.564,20.5213,20.5274,28000.0
2007-03-12 14:50:00,33.67,33.72,33.64,33.72,50800.0,20.5274,20.5579,20.5091,20.5579,50800.0
2007-03-12 14:55:00,33.74,33.75,33.71,33.74,31400.0,20.5701,20.5762,20.5518,20.5701,31400.0
2007-03-12 15:00:00,33.75,33.75,33.69,33.72,31000.0,20.5762,20.5762,20.5396,20.5579,31000.0
2007-03-12 15:05:00,33.73,33.76,33.7,33.7,24200.0,20.564,20.5823,20.5457,20.5457,24200.0
2007-03-12 15:10:00,33.7,33.72,33.66,33.72,35000.0,20.5457,20.5579,20.5213,20.5579,35000.0
2007-03-12 15:15:00,33.72,33.72,33.67,33.68,21700.0,20.5579,20.5579,20.5274,20.5335,21700.0
2007-03-12 15:20:00,33.68,33.71,33.67,33.71,30200.0,20.5335,20.5518,20.5274,20.5518,30200.0
2007-03-12 15:25:00,33.72,33.74,33.68,33.7,51400.0,20.5579,20.5701,20.5335,20.5457,51400.0
2007-03-12 15:30:00,33.7,33.71,33.67,33.7,68800.0,20.5457,20.5518,20.5274,20.5457,68800.0
2007-03-12 15:35:00,33.7,33.72,33.65,33.7,100800.0,20.5457,20.5579,20.5152,20.5457,100800.0
2007-03-12 15:40:00,33.7,33.74,33.7,33.73,64900.0,20.5457,20.5701,20.5457,20.564,64900.0
2007-03-12 15:45:00,33.73,33.78,33.71,33.78,58600.0,20.564,20.5945,20.5518,20.5945,58600.0
2007-03-12 15:50:00,33.78,33.78,33.72,33.73,43800.0,20.5945,20.5945,20.5579,20.564,43800.0
2007-03-12 15:55:00,33.73,33.73,33.68,33.73,69100.0,20.564,20.564,20.5335,20.564,69100.0
2007-03-13 09:30:00,33.51,33.55,33.43,33.44,30100.0,20.4299,20.4543,20.3811,20.3872,30100.0
2007-03-13 09:35:00,33.45,33.54,33.44,33.47,17900.0,20.3933,20.4482,20.3872,20.4055,17900.0
2007-03-13 09:40:00,33.46,33.57,33.46,33.57,34700.0,20.3994,20.4665,20.3994,20.4665,34700.0
2007-03-13 09:45:00,33.58,33.6,33.56,33.57,34000.0,20.4725,20.4847,20.4604,20.4665,34000.0
2007-03-13 09:50:00,33.57,33.65,33.55,33.65,50600.0,20.4665,20.5152,20.4543,20.5152,50600.0
2007-03-13 09:55:00,33.64,33.68,33.64,33.68,69500.0,20.5091,20.5335,20.5091,20.5335,69500.0
2007-03-13 10:00:00,33.68,33.74,33.63,33.67,65500.0,20.5335,20.5701,20.503,20.5274,65500.0
2007-03-13 10:05:00,33.66,33.69,33.64,33.67,62800.0,20.5213,20.5396,20.5091,20.5274,62800.0
2007-03-13 10:10:00,33.68,33.72,33.65,33.66,22400.0,20.5335,20.5579,20.5152,20.5213,22400.0
2007-03-13 10:15:00,33.67,33.7,33.65,33.7,34700.0,20.5274,20.5457,20.5152,20.5457,34700.0
2007-03-13 10:20:00,33.7,33.73,33.66,33.66,35100.0,20.5457,20.564,20.5213,20.5213,35100.0
2007-03-13 10:25:00,33.66,33.71,33.65,33.68,134100.0,20.5213,20.5518,20.5152,20.5335,134100.0
2007-03-13 10:30:00,33.68,33.7,33.65,33.7,34600.0,20.5335,20.5457,20.5152,20.5457,34600.0
2007-03-13 10:35:00,33.7,33.71,33.63,33.65,68200.0,20.5457,20.5518,20.503,20.5152,68200.0
2007-03-13 10:40:00,33.65,33.7,33.64,33.67,50800.0,20.5152,20.5457,20.5091,20.5274,50800.0
2007-03-13 10:45:00,33.66,33.67,33.62,33.67,46200.0,20.5213,20.5274,20.4969,20.5274,46200.0
2007-03-13 10:50:00,33.66,33.67,33.64,33.65,38300.0,20.5213,20.5274,20.5091,20.5152,38300.0
2007-03-13 10:55:00,33.65,33.67,33.65,33.65,57900.0,20.5152,20.5274,20.5152,20.5152,57900.0
2007-03-13 11:00:00,33.66,33.67,33.63,33.64,57800.0,20.5213,20.5274,20.503,20.5091,57800.0
2007-03-13 11:05:00,33.65,33.66,33.61,33.62,68400.0,20.5152,20.5213,20.4908,20.4969,68400.0
2007-03-13 11:10:00,33.62,33.64,33.6,33.63,18400.0,20.4969,20.5091,20.4847,20.503,18400.0
2007-03-13 11:15:00,33.63,33.64,33.57,33.57,25500.0,20.503,20.5091,20.4665,20.4665,25500.0
2007-03-13 11:20:00,33.57,33.57,33.5,33.51,43900.0,20.4665,20.4665,20.4238,20.4299,43900.0
2007-03-13 11:25:00,33.51,33.52,33.48,33.5,23100.0,20.4299,20.436,20.4116,20.4238,23100.0
2007-03-13 11:30:00,33.5,33.5,33.49,33.5,22000.0,20.4238,20.4238,20.4177,20.4238,22000.0
2007-03-13 11:35:00,33.51,33.52,33.49,33.52,22400.0,20.4299,20.436,20.4177,20.436,22400.0
2007-03-13 11:40:00,33.51,33.58,33.5,33.56,34800.0,20.4299,20.4725,20.4238,20.4604,34800.0
2007-03-13 11:45:00,33.55,33.58,33.54,33.54,11700.0,20.4543,20.4725,20.4482,20.4482,11700.0
2007-03-13 11:50:00,33.54,33.55,33.5,33.55,15400.0,20.4482,20.4543,20.4238,20.4543,15400.0
2007-03-13 11:55:00,33.55,33.56,33.51,33.52,12100.0,20.4543,20.4604,20.4299,20.436,12100.0
2007-03-13 12:00:00,33.51,33.56,33.5,33.55,22900.0,20.4299,20.4604,20.4238,20.4543,22900.0
2007-03-13 12:05:00,33.57,33.61,33.57,33.6,18700.0,20.4665,20.4908,20.4665,20.4847,18700.0
2007-03-13 12:10:00,33.6,33.61,33.57,33.58,20600.0,20.4847,20.4908,20.4665,20.4725,20600.0
2007-03-13 12:15:00,33.58,33.59,33.49,33.5,24300.0,20.4725,20.4786,20.4177,20.4238,24300.0
2007-03-13 12:20:00,33.49,33.49,33.42,33.43,19200.0,20.4177,20.4177,20.375,20.3811,19200.0
2007-03-13 12:25:00,33.43,33.51,33.41,33.41,30800.0,20.3811,20.4299,20.3689,20.3689,30800.0
2007-03-13 12:30:00,33.41,33.46,33.36,33.41,35800.0,20.3689,20.3994,20.3384,20.3689,35800.0
2007-03-13 12:35:00,33.4,33.52,33.39,33.46,21300.0,20.3628,20.436,20.3567,20.3994,21300.0
2007-03-13 12:40:00,33.46,33.47,33.39,33.42,15700.0,20.3994,20.4055,20.3567,20.375,15700.0
2007-03-13 12:45:00,33.42,33.43,33.4,33.41,9200.0,20.375,20.3811,20.3628,20.3689,9200.0
2007-03-13 12:50:00,33.42,33.5,33.42,33.47,33600.0,20.375,20.4238,20.375,20.4055,33600.0
2007-03-13 12:55:00,33.48,33.48,33.41,33.43,32600.0,20.4116,20.4116,20.3689,20.3811,32600.0
2007-03-13 13:00:00,33.43,33.45,33.36,33.41,26500.0,20.3811,20.3933,20.3384,20.3689,26500.0
2007-03-13 13:05:00,33.4,33.43,33.4,33.4,14500.0,20.3628,20.3811,20.3628,20.3628,14500.0
2007-03-13 13:10:00,33.41,33.41,33.36,33.37,13700.0,20.3689,20.3689,20.3384,20.3445,13700.0
2007-03-13 13:15:00,33.36,33.4,33.35,33.4,13000.0,20.3384,20.3628,20.3323,20.3628,13000.0
2007-03-13 13:20:00,33.39,33.39,33.35,33.37,16000.0,20.3567,20.3567,20.3323,20.3445,16000.0
2007-03-13 13:25:00,33.36,33.38,33.34,33.34,24100.0,20.3384,20.3506,20.3262,20.3262,24100.0
2007-03-13 13:30:00,33.35,33.36,33.32,33.33,40300.0,20.3323,20.3384,20.314,20.3201,40300.0
2007-03-13 13:35:00,33.33,33.33,33.24,33.27,53700.0,20.3201,20.3201,20.2653,20.2836,53700.0
2007-03-13 13:40:00,33.25,33.26,33.22,33.24,37700.0,20.2714,20.2775,20.2531,20.2653,37700.0
2007-03-13 13:45:00,33.24,33.26,33.19,33.19,26500.0,20.2653,20.2775,20.2348,20.2348,26500.0
2007-03-13 13:50:00,33.19,33.2,33.16,33.19,43300.0,20.2348,20.2409,20.2165,20.2348,43300.0
2007-03-13 13:55:00,33.19,33.28,33.19,33.24,29400.0,20.2348,20.2896,20.2348,20.2653,29400.0
2007-03-13 14:00:00,33.23,33.25,33.21,33.21,32200.0,20.2592,20.2714,20.247,20.247,32200.0
2007-03-13 14:05:00,33.21,33.21,33.11,33.11,41400.0,20.247,20.247,20.186,20.186,41400.0
2007-03-13 14:10:00,33.11,33.14,33.05,33.05,47700.0,20.186,20.2043,20.1494,20.1494,47700.0
2007-03-13 14:15:00,33.06,33.12,33.06,33.12,28300.0,20.1555,20.1921,20.1555,20.1921,28300.0
2007-03-13 14:20:00,33.11,33.13,33.09,33.1,26500.0,20.186,20.1982,20.1738,20.1799,26500.0
2007-03-13 14:25:00,33.09,33.12,33.08,33.1,18400.0,20.1738,20.1921,20.1677,20.1799,18400.0
2007-03-13 14:30:00,33.1,33.12,33.1,33.12,16900.0,20.1799,20.1921,20.1799,20.1921,16900.0
2007-03-13 14:35:00,33.12,33.13,33.1,33.12,34200.0,20.1921,20.1982,20.1799,20.1921,34200.0
2007-03-13 14:40:00,33.12,33.18,33.12,33.17,17800.0,20.1921,20.2287,20.1921,20.2226,17800.0
2007-03-13 14:45:00,33.17,33.17,33.15,33.15,25000.0,20.2226,20.2226,20.2104,20.2104,25000.0
2007-03-13 14:50:00,33.15,33.16,33.13,33.14,18600.0,20.2104,20.2165,20.1982,20.2043,18600.0
2007-03-13 14:55:00,33.14,33.14,33.04,33.04,55500.0,20.2043,20.2043,20.1433,20.1433,55500.0
2007-03-13 15:00:00,33.05,33.05,32.9,32.92,176800.0,20.1494,20.1494,20.058,20.0702,176800.0
2007-03-13 15:05:00,32.92,32.97,32.87,32.89,163300.0,20.0702,20.1007,20.0397,20.0519,163300.0
2007-03-13 15:10:00,32.89,32.97,32.88,32.89,87100.0,20.0519,20.1007,20.0458,20.0519,87100.0
2007-03-13 15:15:00,32.89,32.93,32.88,32.93,35400.0,20.0519,20.0763,20.0458,20.0763,35400.0
2007-03-13 15:20:00,32.92,32.93,32.85,32.89,68800.0,20.0702,20.0763,20.0275,20.0519,68800.0
2007-03-13 15:25:00,32.89,32.99,32.89,32.98,108600.0,20.0519,20.1128,20.0519,20.1068,108600.0
2007-03-13 15:30:00,32.98,32.99,32.93,32.94,51300.0,20.1068,20.1128,20.0763,20.0824,51300.0
2007-03-13 15:35:00,32.95,32.95,32.9,32.91,54800.0,20.0885,20.0885,20.058,20.0641,54800.0
2007-03-13 15:40:00,32.91,32.91,32.81,32.82,72100.0,20.0641,20.0641,20.0031,20.0092,72100.0
2007-03-13 15:45:00,32.82,32.86,32.81,32.83,109300.0,20.0092,20.0336,20.0031,20.0153,109300.0
2007-03-13 15:50:00,32.82,32.83,32.81,32.81,100200.0,20.0092,20.0153,20.0031,20.0031,100200.0
2007-03-13 15:55:00,32.82,32.89,32.8,32.86,120900.0,20.0092,20.0519,19.997,20.0336,120900.0
2007-03-14 09:30:00,32.9,33.07,32.9,33.04,86700.0,20.058,20.1616,20.058,20.1433,86700.0
2007-03-14 09:35:00,33.04,33.04,32.85,32.99,61500.0,20.1433,20.1433,20.0275,20.1128,61500.0
2007-03-14 09:40:00,32.96,33.03,32.88,32.92,195200.0,20.0946,20.1372,20.0458,20.0702,195200.0
2007-03-14 09:45:00,32.9,32.9,32.78,32.87,131000.0,20.058,20.058,19.9848,20.0397,131000.0
2007-03-14 09:50:00,32.87,32.96,32.79,32.85,107300.0,20.0397,20.0946,19.9909,20.0275,107300.0
2007-03-14 09:55:00,32.84,32.94,32.84,32.92,63200.0,20.0214,20.0824,20.0214,20.0702,63200.0
2007-03-14 10:00:00,32.91,32.92,32.84,32.88,53200.0,20.0641,20.0702,20.0214,20.0458,53200.0
2007-03-14 10:05:00,32.87,32.88,32.74,32.78,53500.0,20.0397,20.0458,19.9604,19.9848,53500.0
2007-03-14 10:10:00,32.78,32.79,32.64,32.79,59700.0,19.9848,19.9909,19.8995,19.9909,59700.0
2007-03-14 10:15:00,32.8,32.85,32.76,32.76,57100.0,19.997,20.0275,19.9726,19.9726,57100.0
2007-03-14 10:20:00,32.76,32.76,32.68,32.74,85100.0,19.9726,19.9726,19.9239,19.9604,85100.0
2007-03-14 10:25:00,32.74,32.74,32.63,32.67,61400.0,19.9604,19.9604,19.8934,19.9178,61400.0
2007-03-14 10:30:00,32.68,32.76,32.67,32.76,44400.0,19.9239,19.9726,19.9178,19.9726,44400.0
2007-03-14 10:35:00,32.76,32.9,32.75,32.88,47700.0,19.9726,20.058,19.9665,20.0458,47700.0
2007-03-14 10:40:00,32.87,32.9,32.84,32.9,51300.0,20.0397,20.058,20.0214,20.058,51300.0
2007-03-14 10:45:00,32.89,32.92,32.88,32.89,33000.0,20.0519,20.0702,20.0458,20.0519,33000.0
2007-03-14 10:50:00,32.89,32.91,32.87,32.91,37400.0,20.0519,20.0641,20.0397,20.0641,37400.0
2007-03-14 10:55:00,32.91,32.91,32.86,32.87,22400.0,20.0641,20.0641,20.0336,20.0397,22400.0
2007-03-14 11:00:00,32.87,32.88,32.82,32.82,36600.0,20.0397,20.0458,20.0092,20.0092,36600.0
2007-03-14 11:05:00,32.81,32.87,32.77,32.85,38200.0,20.0031,20.0397,19.9787,20.0275,38200.0
2007-03-14 11:10:00,32.86,32.89,32.86,32.89,24200.0,20.0336,20.0519,20.0336,20.0519,24200.0
2007-03-14 11:15:00,32.88,32.89,32.83,32.87,24500.0,20.0458,20.0519,20.0153,20.0397,24500.0
2007-03-14 11:20:00,32.88,32.9,32.84,32.9,30400.0,20.0458,20.058,20.0214,20.058,30400.0
2007-03-14 11:25:00,32.89,32.9,32.85,32.85,22700.0,20.0519,20.058,20.0275,20.0275,22700.0
2007-03-14 11:30:00,32.85,32.87,32.78,32.81,49000.0,20.0275,20.0397,19.9848,20.0031,49000.0
2007-03-14 11:35:00,32.8,32.91,32.79,32.91,87400.0,19.997,20.0641,19.9909,20.0641,87400.0
2007-03-14 11:40:00,32.91,32.94,32.9,32.93,44400.0,20.0641,20.0824,20.058,20.0763,44400.0
2007-03-14 11:45:00,32.92,32.93,32.88,32.89,54300.0,20.0702,20.0763,20.0458,20.0519,54300.0
2007-03-14 11:50:00,32.89,32.9,32.84,32.88,58400.0,20.0519,20.058,20.0214,20.0458,58400.0
2007-03-14 11:55:00,32.88,32.91,32.87,32.89,25300.0,20.0458,20.0641,20.0397,20.0519,25300.0
2007-03-14 12:00:00,32.89,32.89,32.8,32.8,27600.0,20.0519,20.0519,19.997,19.997,27600.0
2007-03-14 12:05:00,32.78,32.85,32.78,32.84,35600.0,19.9848,20.0275,19.9848,20.0214,35600.0
2007-03-14 12:10:00,32.84,32.85,32.72,32.74,45000.0,20.0214,20.0275,19.9482,19.9604,45000.0
2007-03-14 12:15:00,32.73,32.77,32.7,32.7,45900.0,19.9543,19.9787,19.936,19.936,45900.0
2007-03-14 12:20:00,32.7,32.7,32.56,32.59,77600.0,19.936,19.936,19.8507,19.869,77600.0
2007-03-14 12:25:00,32.6,32.63,32.56,32.61,63500.0,19.8751,19.8934,19.8507,19.8812,63500.0
2007-03-14 12:30:00,32.61,32.76,32.61,32.72,63500.0,19.8812,19.9726,19.8812,19.9482,63500.0
2007-03-14 12:35:00,32.73,32.78,32.73,32.77,40200.0,19.9543,19.9848,19.9543,19.9787,40200.0
2007-03-14 12:40:00,32.76,32.78,32.71,32.78,33400.0,19.9726,19.9848,19.9421,19.9848,33400.0
2007-03-14 12:45:00,32.77,32.78,32.73,32.74,26800.0,19.9787,19.9848,19.9543,19.9604,26800.0
2007-03-14 12:50:00,32.74,32.74,32.64,32.7,50600.0,19.9604,19.9604,19.8995,19.936,50600.0
2007-03-14 12:55:00,32.7,32.76,32.7,32.73,17200.0,19.936,19.9726,19.936,19.9543,17200.0
2007-03-14 13:00:00,32.73,32.81,32.7,32.77,25700.0,19.9543,20.0031,19.936,19.9787,25700.0
2007-03-14 13:05:00,32.77,32.87,32.76,32.84,36800.0,19.9787,20.0397,19.9726,20.0214,36800.0
2007-03-14 13:10:00,32.84,32.93,32.83,32.85,147000.0,20.0214,20.0763,20.0153,20.0275,147000.0
2007-03-14 13:15:00,32.84,32.88,32.81,32.88,61000.0,20.0214,20.0458,20.0031,20.0458,61000.0
2007-03-14 13:20:00,32.88,32.95,32.85,32.95,65900.0,20.0458,20.0885,20.0275,20.0885,65900.0
2007-03-14 13:25:00,32.94,33.05,32.93,33.0,48300.0,20.0824,20.1494,20.0763,20.1189,48300.0
2007-03-14 13:30:00,33.01,33.06,33.0,33.04,65500.0,20.125,20.1555,20.1189,20.1433,65500.0
2007-03-14 13:35:00,33.04,33.12,33.02,33.1,49500.0,20.1433,20.1921,20.1311,20.1799,49500.0
2007-03-14 13:40:00,33.1,33.22,33.08,33.18,113300.0,20.1799,20.2531,20.1677,20.2287,113300.0
2007-03-14 13:45:00,33.18,33.2,33.11,33.12,72300.0,20.2287,20.2409,20.186,20.1921,72300.0
2007-03-14 13:50:00,33.12,33.13,33.07,33.09,46400.0,20.1921,20.1982,20.1616,20.1738,46400.0
2007-03-14 13:55:00,33.09,33.11,33.06,33.1,62100.0,20.1738,20.186,20.1555,20.1799,62100.0
2007-03-14 14:00:00,33.1,33.13,33.0,33.0,88900.0,20.1799,20.1982,20.1189,20.1189,88900.0
2007-03-14 14:05:00,33.01,33.01,32.98,32.99,77100.0,20.125,20.125,20.1068,20.1128,77100.0
2007-03-14 14:10:00,33.0,33.01,32.98,32.99,78700.0,20.1189,20.125,20.1068,20.1128,78700.0
2007-03-14 14:15:00,33.0,33.08,32.99,33.08,54800.0,20.1189,20.1677,20.1128,20.1677,54800.0
2007-03-14 14:20:00,33.08,33.14,33.06,33.1,55100.0,20.1677,20.2043,20.1555,20.1799,55100.0
2007-03-14 14:25:00,33.09,33.13,33.09,33.11,34200.0,20.1738,20.1982,20.1738,20.186,34200.0
2007-03-14 14:30:00,33.11,33.25,33.11,33.2,50000.0,20.186,20.2714,20.186,20.2409,50000.0
2007-03-14 14:35:00,33.2,33.3,33.19,33.3,41000.0,20.2409,20.3018,20.2348,20.3018,41000.0
2007-03-14 14:40:00,33.3,33.31,33.19,33.19,85000.0,20.3018,20.3079,20.2348,20.2348,85000.0
2007-03-14 14:45:00,33.19,33.19,33.1,33.1,67100.0,20.2348,20.2348,20.1799,20.1799,67100.0
2007-03-14 14:50:00,33.11,33.22,33.1,33.2,50500.0,20.186,20.2531,20.1799,20.2409,50500.0
2007-03-14 14:55:00,33.2,33.24,33.17,33.21,45400.0,20.2409,20.2653,20.2226,20.247,45400.0
2007-03-14 15:00:00,33.22,33.26,33.21,33.22,71900.0,20.2531,20.2775,20.247,20.2531,71900.0
2007-03-14 15:05:00,33.23,33.24,33.17,33.22,55200.0,20.2592,20.2653,20.2226,20.2531,55200.0
2007-03-14 15:10:00,33.22,33.25,33.2,33.2,46500.0,20.2531,20.2714,20.2409,20.2409,46500.0
2007-03-14 15:15:00,33.2,33.27,33.19,33.25,63000.0,20.2409,20.2836,20.2348,20.2714,63000.0
2007-03-14 15:20:00,33.25,33.27,33.23,33.27,43500.0,20.2714,20.2836,20.2592,20.2836,43500.0
2007-03-14 15:25:00,33.26,33.31,33.24,33.28,64400.0,20.2775,20.3079,20.2653,20.2896,64400.0
2007-03-14 15:30:00,33.28,33.3,33.23,33.23,55100.0,20.2896,20.3018,20.2592,20.2592,55100.0
2007-03-14 15:35:00,33.23,33.3,33.21,33.3,62000.0,20.2592,20.3018,20.247,20.3018,62000.0
2007-03-14 15:40:00,33.29,33.3,33.22,33.25,62300.0,20.2957,20.3018,20.2531,20.2714,62300.0
2007-03-14 15:45:00,33.25,33.33,33.25,33.33,58700.0,20.2714,20.3201,20.2714,20.3201,58700.0
2007-03-14 15:50:00,33.33,33.36,33.32,33.35,74400.0,20.3201,20.3384,20.314,20.3323,74400.0
2007-03-14 15:55:00,33.35,33.38,33.34,33.38,101900.0,20.3323,20.3506,20.3262,20.3506,101900.0
2007-03-15 09:30:00,33.23,33.3,33.03,33.06,48200.0,20.2592,20.3018,20.1372,20.1555,48200.0
2007-03-15 09:35:00,33.07,33.39,33.06,33.3,27200.0,20.1616,20.3567,20.1555,20.3018,27200.0
2007-03-15 09:40:00,33.3,33.38,33.3,33.31,28500.0,20.3018,20.3506,20.3018,20.3079,28500.0
2007-03-15 09:45:00,33.32,33.4,33.3,33.3,51600.0,20.314,20.3628,20.3018,20.3018,51600.0
2007-03-15 09:50:00,33.32,33.38,33.3,33.3,44700.0,20.314,20.3506,20.3018,20.3018,44700.0
2007-03-15 09:55:00,33.3,33.41,33.25,33.4,39200.0,20.3018,20.3689,20.2714,20.3628,39200.0
2007-03-15 10:00:00,33.41,33.41,33.31,33.34,23700.0,20.3689,20.3689,20.3079,20.3262,23700.0
2007-03-15 10:05:00,33.35,33.4,33.3,33.31,22400.0,20.3323,20.3628,20.3018,20.3079,22400.0
2007-03-15 10:10:00,33.31,33.32,33.27,33.27,19600.0,20.3079,20.314,20.2836,20.2836,19600.0
2007-03-15 10:15:00,33.28,33.31,33.24,33.3,31200.0,20.2896,20.3079,20.2653,20.3018,31200.0
2007-03-15 10:20:00,33.31,33.31,33.24,33.24,24000.0,20.3079,20.3079,20.2653,20.2653,24000.0
2007-03-15 10:25:00,33.25,33.34,33.25,33.32,28300.0,20.2714,20.3262,20.2714,20.314,28300.0
2007-03-15 10:30:00,33.32,33.33,33.29,33.31,19900.0,20.314,20.3201,20.2957,20.3079,19900.0
2007-03-15 10:35:00,33.33,33.34,33.29,33.32,17300.0,20.3201,20.3262,20.2957,20.314,17300.0
2007-03-15 10:40:00,33.32,33.32,33.26,33.27,17500.0,20.314,20.314,20.2775,20.2836,17500.0
2007-03-15 10:45:00,33.28,33.28,33.23,33.26,30500.0,20.2896,20.2896,20.2592,20.2775,30500.0
2007-03-15 10:50:00,33.27,33.29,33.25,33.28,28200.0,20.2836,20.2957,20.2714,20.2896,28200.0
2007-03-15 10:55:00,33.29,33.33,33.28,33.33,231000.0,20.2957,20.3201,20.2896,20.3201,231000.0
2007-03-15 11:00:00,33.33,33.33,33.3,33.3,12000.0,20.3201,20.3201,20.3018,20.3018,12000.0
2007-03-15 11:05:00,33.31,33.31,33.3,33.3,53800.0,20.3079,20.3079,20.3018,20.3018,53800.0
2007-03-15 11:10:00,33.31,33.36,33.3,33.34,45700.0,20.3079,20.3384,20.3018,20.3262,45700.0
2007-03-15 11:15:00,33.34,33.37,33.34,33.35,20200.0,20.3262,20.3445,20.3262,20.3323,20200.0
2007-03-15 11:20:00,33.36,33.36,33.32,33.36,27200.0,20.3384,20.3384,20.314,20.3384,27200.0
2007-03-15 11:25:00,33.36,33.37,33.34,33.36,26300.0,20.3384,20.3445,20.3262,20.3384,26300.0
2007-03-15 11:30:00,33.36,33.45,33.36,33.45,29900.0,20.3384,20.3933,20.3384,20.3933,29900.0
2007-03-15 11:35:00,33.44,33.47,33.42,33.45,52900.0,20.3872,20.4055,20.375,20.3933,52900.0
2007-03-15 11:40:00,33.45,33.45,33.43,33.45,148500.0,20.3933,20.3933,20.3811,20.3933,148500.0
2007-03-15 11:45:00,33.46,33.46,33.43,33.45,37200.0,20.3994,20.3994,20.3811,20.3933,37200.0
2007-03-15 11:50:00,33.45,33.47,33.43,33.46,58000.0,20.3933,20.4055,20.3811,20.3994,58000.0
2007-03-15 11:55:00,33.47,33.48,33.45,33.47,28300.0,20.4055,20.4116,20.3933,20.4055,28300.0
2007-03-15 12:00:00,33.48,33.54,33.46,33.52,118800.0,20.4116,20.4482,20.3994,20.436,118800.0
2007-03-15 12:05:00,33.53,33.53,33.5,33.51,28500.0,20.4421,20.4421,20.4238,20.4299,28500.0
2007-03-15 12:10:00,33.52,33.53,33.5,33.51,36100.0,20.436,20.4421,20.4238,20.4299,36100.0
2007-03-15 12:15:00,33.52,33.53,33.5,33.52,26900.0,20.436,20.4421,20.4238,20.436,26900.0
2007-03-15 12:20:00,33.53,33.54,33.52,33.53,44400.0,20.4421,20.4482,20.436,20.4421,44400.0
2007-03-15 12:25:00,33.53,33.58,33.52,33.56,35300.0,20.4421,20.4725,20.436,20.4604,35300.0
2007-03-15 12:30:00,33.57,33.57,33.56,33.56,21900.0,20.4665,20.4665,20.4604,20.4604,21900.0
2007-03-15 12:35:00,33.57,33.58,33.56,33.57,20300.0,20.4665,20.4725,20.4604,20.4665,20300.0
2007-03-15 12:40:00,33.58,33.64,33.57,33.64,32700.0,20.4725,20.5091,20.4665,20.5091,32700.0
2007-03-15 12:45:00,33.64,33.65,33.61,33.62,45200.0,20.5091,20.5152,20.4908,20.4969,45200.0
2007-03-15 12:50:00,33.63,33.63,33.57,33.57,54600.0,20.503,20.503,20.4665,20.4665,54600.0
2007-03-15 12:55:00,33.57,33.57,33.51,33.52,18500.0,20.4665,20.4665,20.4299,20.436,18500.0
2007-03-15 13:00:00,33.53,33.54,33.52,33.54,25800.0,20.4421,20.4482,20.436,20.4482,25800.0
2007-03-15 13:05:00,33.55,33.64,33.55,33.63,38400.0,20.4543,20.5091,20.4543,20.503,38400.0
2007-03-15 13:10:00,33.64,33.64,33.58,33.58,14100.0,20.5091,20.5091,20.4725,20.4725,14100.0
2007-03-15 13:15:00,33.58,33.62,33.57,33.6,23300.0,20.4725,20.4969,20.4665,20.4847,23300.0
2007-03-15 13:20:00,33.61,33.61,33.59,33.6,43900.0,20.4908,20.4908,20.4786,20.4847,43900.0
2007-03-15 13:25:00,33.61,33.62,33.6,33.62,21400.0,20.4908,20.4969,20.4847,20.4969,21400.0
2007-03-15 13:30:00,33.62,33.66,33.62,33.64,55100.0,20.4969,20.5213,20.4969,20.5091,55100.0
2007-03-15 13:35:00,33.64,33.66,33.58,33.58,78400.0,20.5091,20.5213,20.4725,20.4725,78400.0
2007-03-15 13:40:00,33.58,33.6,33.52,33.55,51300.0,20.4725,20.4847,20.436,20.4543,51300.0
2007-03-15 13:45:00,33.55,33.59,33.54,33.58,22200.0,20.4543,20.4786,20.4482,20.4725,22200.0
2007-03-15 13:50:00,33.59,33.69,33.57,33.66,39000.0,20.4786,20.5396,20.4665,20.5213,39000.0
2007-03-15 13:55:00,33.67,33.67,33.63,33.63,39000.0,20.5274,20.5274,20.503,20.503,39000.0
2007-03-15 14:00:00,33.64,33.68,33.6,33.62,41100.0,20.5091,20.5335,20.4847,20.4969,41100.0
2007-03-15 14:05:00,33.62,33.69,33.62,33.66,34800.0,20.4969,20.5396,20.4969,20.5213,34800.0
2007-03-15 14:10:00,33.67,33.67,33.63,33.66,60300.0,20.5274,20.5274,20.503,20.5213,60300.0
2007-03-15 14:15:00,33.67,33.76,33.66,33.76,91800.0,20.5274,20.5823,20.5213,20.5823,91800.0
2007-03-15 14:20:00,33.76,33.77,33.7,33.72,73200.0,20.5823,20.5884,20.5457,20.5579,73200.0
2007-03-15 14:25:00,33.72,33.74,33.69,33.69,154000.0,20.5579,20.5701,20.5396,20.5396,154000.0
2007-03-15 14:30:00,33.69,33.7,33.65,33.66,53700.0,20.5396,20.5457,20.5152,20.5213,53700.0
2007-03-15 14:35:00,33.66,33.72,33.64,33.7,47500.0,20.5213,20.5579,20.5091,20.5457,47500.0
2007-03-15 14:40:00,33.71,33.74,33.69,33.73,38100.0,20.5518,20.5701,20.5396,20.564,38100.0
2007-03-15 14:45:00,33.73,33.74,33.65,33.65,27600.0,20.564,20.5701,20.5152,20.5152,27600.0
2007-03-15 14:50:00,33.66,33.67,33.64,33.66,21000.0,20.5213,20.5274,20.5091,20.5213,21000.0
2007-03-15 14:55:00,33.66,33.68,33.65,33.68,36000.0,20.5213,20.5335,20.5152,20.5335,36000.0
2007-03-15 15:00:00,33.68,33.68,33.65,33.67,44200.0,20.5335,20.5335,20.5152,20.5274,44200.0
2007-03-15 15:05:00,33.67,33.67,33.63,33.64,27200.0,20.5274,20.5274,20.503,20.5091,27200.0
2007-03-15 15:10:00,33.64,33.66,33.63,33.66,45900.0,20.5091,20.5213,20.503,20.5213,45900.0
2007-03-15 15:15:00,33.66,33.67,33.64,33.65,29100.0,20.5213,20.5274,20.5091,20.5152,29100.0
2007-03-15 15:20:00,33.65,33.67,33.63,33.65,58600.0,20.5152,20.5274,20.503,20.5152,58600.0
2007-03-15 15:25:00,33.65,33.65,33.54,33.55,52400.0,20.5152,20.5152,20.4482,20.4543,52400.0
2007-03-15 15:30:00,33.55,33.65,33.54,33.64,48400.0,20.4543,20.5152,20.4482,20.5091,48400.0
2007-03-15 15:35:00,33.64,33.66,33.63,33.65,38800.0,20.5091,20.5213,20.503,20.5152,38800.0
2007-03-15 15:40:00,33.65,33.65,33.62,33.65,38400.0,20.5152,20.5152,20.4969,20.5152,38400.0
2007-03-15 15:45:00,33.65,33.65,33.6,33.63,59500.0,20.5152,20.5152,20.4847,20.503,59500.0
2007-03-15 15:50:00,33.64,33.64,33.6,33.61,32600.0,20.5091,20.5091,20.4847,20.4908,32600.0
2007-03-15 15:55:00,33.61,33.61,33.6,33.6,27100.0,20.4908,20.4908,20.4847,20.4847,27100.0
2007-03-16 09:30:00,33.6,33.6,33.25,33.38,806200.0,20.4847,20.4847,20.2714,20.3506,806200.0
2007-03-16 09:35:00,33.38,33.5,33.35,33.5,20200.0,20.3506,20.4238,20.3323,20.4238,20200.0
2007-03-16 09:40:00,33.52,33.6,33.35,33.36,33100.0,20.436,20.4847,20.3323,20.3384,33100.0
2007-03-16 09:45:00,33.35,33.5,33.35,33.49,25300.0,20.3323,20.4238,20.3323,20.4177,25300.0
2007-03-16 09:50:00,33.48,33.55,33.48,33.52,17400.0,20.4116,20.4543,20.4116,20.436,17400.0
2007-03-16 09:55:00,33.53,33.53,33.44,33.49,19600.0,20.4421,20.4421,20.3872,20.4177,19600.0
2007-03-16 10:00:00,33.49,33.51,33.41,33.45,28700.0,20.4177,20.4299,20.3689,20.3933,28700.0
2007-03-16 10:05:00,33.44,33.46,33.4,33.45,18900.0,20.3872,20.3994,20.3628,20.3933,18900.0
2007-03-16 10:10:00,33.44,33.47,33.44,33.45,13200.0,20.3872,20.4055,20.3872,20.3933,13200.0
2007-03-16 10:15:00,33.45,33.47,33.4,33.41,17000.0,20.3933,20.4055,20.3628,20.3689,17000.0
2007-03-16 10:20:00,33.41,33.41,33.39,33.4,17500.0,20.3689,20.3689,20.3567,20.3628,17500.0
2007-03-16 10:25:00,33.41,33.52,33.4,33.48,271900.0,20.3689,20.436,20.3628,20.4116,271900.0
2007-03-16 10:30:00,33.47,33.55,33.46,33.53,22200.0,20.4055,20.4543,20.3994,20.4421,22200.0
2007-03-16 10:35:00,33.53,33.57,33.52,33.56,16600.0,20.4421,20.4665,20.436,20.4604,16600.0
2007-03-16 10:40:00,33.57,33.6,33.54,33.59,31900.0,20.4665,20.4847,20.4482,20.4786,31900.0
2007-03-16 10:45:00,33.58,33.61,33.57,33.59,75400.0,20.4725,20.4908,20.4665,20.4786,75400.0
2007-03-16 10:50:00,33.59,33.61,33.58,33.61,32600.0,20.4786,20.4908,20.4725,20.4908,32600.0
2007-03-16 10:55:00,33.62,33.62,33.59,33.6,26000.0,20.4969,20.4969,20.4786,20.4847,26000.0
2007-03-16 11:00:00,33.61,33.61,33.51,33.52,49200.0,20.4908,20.4908,20.4299,20.436,49200.0
2007-03-16 11:05:00,33.52,33.52,33.5,33.52,11800.0,20.436,20.436,20.4238,20.436,11800.0
2007-03-16 11:10:00,33.51,33.51,33.4,33.4,35100.0,20.4299,20.4299,20.3628,20.3628,35100.0
2007-03-16 11:15:00,33.4,33.41,33.37,33.37,50400.0,20.3628,20.3689,20.3445,20.3445,50400.0
2007-03-16 11:20:00,33.38,33.46,33.37,33.38,42100.0,20.3506,20.3994,20.3445,20.3506,42100.0
2007-03-16 11:25:00,33.38,33.38,33.35,33.36,9700.0,20.3506,20.3506,20.3323,20.3384,9700.0
2007-03-16 11:30:00,33.37,33.39,33.35,33.35,23700.0,20.3445,20.3567,20.3323,20.3323,23700.0
2007-03-16 11:35:00,33.36,33.39,33.31,33.37,40700.0,20.3384,20.3567,20.3079,20.3445,40700.0
2007-03-16 11:40:00,33.38,33.42,33.37,33.42,19500.0,20.3506,20.375,20.3445,20.375,19500.0
2007-03-16 11:45:00,33.43,33.52,33.43,33.52,25000.0,20.3811,20.436,20.3811,20.436,25000.0
2007-03-16 11:50:00,33.52,33.54,33.51,33.53,33000.0,20.436,20.4482,20.4299,20.4421,33000.0
2007-03-16 11:55:00,33.52,33.53,33.51,33.51,20100.0,20.436,20.4421,20.4299,20.4299,20100.0
2007-03-16 12:00:00,33.52,33.54,33.51,33.53,17800.0,20.436,20.4482,20.4299,20.4421,17800.0
2007-03-16 12:05:00,33.53,33.53,33.49,33.5,29300.0,20.4421,20.4421,20.4177,20.4238,29300.0
2007-03-16 12:10:00,33.49,33.49,33.48,33.48,8700.0,20.4177,20.4177,20.4116,20.4116,8700.0
2007-03-16 12:15:00,33.48,33.54,33.48,33.52,36400.0,20.4116,20.4482,20.4116,20.436,36400.0
2007-03-16 12:20:00,33.52,33.52,33.48,33.48,16600.0,20.436,20.436,20.4116,20.4116,16600.0
2007-03-16 12:25:00,33.48,33.5,33.48,33.49,16200.0,20.4116,20.4238,20.4116,20.4177,16200.0
2007-03-16 12:30:00,33.49,33.5,33.46,33.46,14400.0,20.4177,20.4238,20.3994,20.3994,14400.0
2007-03-16 12:35:00,33.46,33.46,33.45,33.45,7800.0,20.3994,20.3994,20.3933,20.3933,7800.0
2007-03-16 12:40:00,33.45,33.48,33.45,33.47,25400.0,20.3933,20.4116,20.3933,20.4055,25400.0
2007-03-16 12:45:00,33.47,33.47,33.46,33.46,15400.0,20.4055,20.4055,20.3994,20.3994,15400.0
2007-03-16 12:50:00,33.46,33.46,33.45,33.45,21300.0,20.3994,20.3994,20.3933,20.3933,21300.0
2007-03-16 12:55:00,33.45,33.46,33.45,33.46,21300.0,20.3933,20.3994,20.3933,20.3994,21300.0
2007-03-16 13:00:00,33.46,33.49,33.46,33.48,29400.0,20.3994,20.4177,20.3994,20.4116,29400.0
2007-03-16 13:05:00,33.49,33.5,33.48,33.49,17100.0,20.4177,20.4238,20.4116,20.4177,17100.0
2007-03-16 13:10:00,33.5,33.52,33.49,33.51,23200.0,20.4238,20.436,20.4177,20.4299,23200.0
2007-03-16 13:15:00,33.51,33.55,33.51,33.54,39700.0,20.4299,20.4543,20.4299,20.4482,39700.0
2007-03-16 13:20:00,33.55,33.6,33.55,33.6,54900.0,20.4543,20.4847,20.4543,20.4847,54900.0
2007-03-16 13:25:00,33.6,33.6,33.57,33.58,70300.0,20.4847,20.4847,20.4665,20.4725,70300.0
2007-03-16 13:30:00,33.58,33.58,33.57,33.58,40500.0,20.4725,20.4725,20.4665,20.4725,40500.0
2007-03-16 13:35:00,33.57,33.58,33.56,33.57,38500.0,20.4665,20.4725,20.4604,20.4665,38500.0
2007-03-16 13:40:00,33.57,33.65,33.56,33.64,85100.0,20.4665,20.5152,20.4604,20.5091,85100.0
2007-03-16 13:45:00,33.64,33.66,33.6,33.61,38900.0,20.5091,20.5213,20.4847,20.4908,38900.0
2007-03-16 13:50:00,33.61,33.65,33.61,33.65,36200.0,20.4908,20.5152,20.4908,20.5152,36200.0
2007-03-16 13:55:00,33.65,33.66,33.64,33.64,37900.0,20.5152,20.5213,20.5091,20.5091,37900.0
2007-03-16 14:00:00,33.64,33.66,33.62,33.62,44600.0,20.5091,20.5213,20.4969,20.4969,44600.0
2007-03-16 14:05:00,33.62,33.62,33.58,33.58,25900.0,20.4969,20.4969,20.4725,20.4725,25900.0
2007-03-16 14:10:00,33.59,33.59,33.53,33.53,44600.0,20.4786,20.4786,20.4421,20.4421,44600.0
2007-03-16 14:15:00,33.54,33.56,33.54,33.55,46500.0,20.4482,20.4604,20.4482,20.4543,46500.0
2007-03-16 14:20:00,33.56,33.56,33.54,33.55,70000.0,20.4604,20.4604,20.4482,20.4543,70000.0
2007-03-16 14:25:00,33.56,33.57,33.55,33.57,31500.0,20.4604,20.4665,20.4543,20.4665,31500.0
2007-03-16 14:30:00,33.56,33.56,33.54,33.55,75400.0,20.4604,20.4604,20.4482,20.4543,75400.0
2007-03-16 14:35:00,33.55,33.57,33.53,33.57,55000.0,20.4543,20.4665,20.4421,20.4665,55000.0
2007-03-16 14:40:00,33.56,33.57,33.53,33.56,53800.0,20.4604,20.4665,20.4421,20.4604,53800.0
2007-03-16 14:45:00,33.55,33.58,33.54,33.58,52200.0,20.4543,20.4725,20.4482,20.4725,52200.0
2007-03-16 14:50:00,33.58,33.58,33.51,33.51,36300.0,20.4725,20.4725,20.4299,20.4299,36300.0
2007-03-16 14:55:00,33.51,33.51,33.49,33.5,22100.0,20.4299,20.4299,20.4177,20.4238,22100.0
2007-03-16 15:00:00,33.5,33.53,33.5,33.52,35800.0,20.4238,20.4421,20.4238,20.436,35800.0
2007-03-16 15:05:00,33.52,33.52,33.51,33.51,35900.0,20.436,20.436,20.4299,20.4299,35900.0
2007-03-16 15:10:00,33.51,33.52,33.48,33.48,53200.0,20.4299,20.436,20.4116,20.4116,53200.0
2007-03-16 15:15:00,33.49,33.49,33.44,33.44,62700.0,20.4177,20.4177,20.3872,20.3872,62700.0
2007-03-16 15:20:00,33.44,33.45,33.44,33.44,27800.0,20.3872,20.3933,20.3872,20.3872,27800.0
2007-03-16 15:25:00,33.44,33.45,33.44,33.45,33700.0,20.3872,20.3933,20.3872,20.3933,33700.0
2007-03-16 15:30:00,33.45,33.48,33.44,33.48,57200.0,20.3933,20.4116,20.3872,20.4116,57200.0
2007-03-16 15:35:00,33.49,33.49,33.47,33.47,57100.0,20.4177,20.4177,20.4055,20.4055,57100.0
2007-03-16 15:40:00,33.47,33.48,33.47,33.48,55000.0,20.4055,20.4116,20.4055,20.4116,55000.0
2007-03-16 15:45:00,33.48,33.52,33.48,33.51,69600.0,20.4116,20.436,20.4116,20.4299,69600.0
2007-03-16 15:50:00,33.52,33.55,33.51,33.52,36700.0,20.436,20.4543,20.4299,20.436,36700.0
2007-03-16 15:55:00,33.52,33.52,33.48,33.48,23700.0,20.436,20.436,20.4116,20.4116,23700.0
2007-03-19 09:30:00,33.85,33.86,33.7,33.72,46200.0,20.6372,20.6433,20.5457,20.5579,46200.0
2007-03-19 09:35:00,33.72,33.85,33.66,33.83,37200.0,20.5579,20.6372,20.5213,20.625,37200.0
2007-03-19 09:40:00,33.82,33.86,33.79,33.84,26700.0,20.6189,20.6433,20.6006,20.6311,26700.0
2007-03-19 09:45:00,33.85,33.85,33.68,33.73,30300.0,20.6372,20.6372,20.5335,20.564,30300.0
2007-03-19 09:50:00,33.74,33.85,33.74,33.8,30600.0,20.5701,20.6372,20.5701,20.6067,30600.0
2007-03-19 09:55:00,33.8,33.86,33.8,33.84,16700.0,20.6067,20.6433,20.6067,20.6311,16700.0
2007-03-19 10:00:00,33.84,33.88,33.82,33.82,19500.0,20.6311,20.6554,20.6189,20.6189,19500.0
2007-03-19 10:05:00,33.82,33.91,33.81,33.86,29500.0,20.6189,20.6737,20.6128,20.6433,29500.0
2007-03-19 10:10:00,33.86,33.91,33.85,33.89,32900.0,20.6433,20.6737,20.6372,20.6615,32900.0
2007-03-19 10:15:00,33.9,33.95,33.9,33.95,21400.0,20.6676,20.6981,20.6676,20.6981,21400.0
2007-03-19 10:20:00,33.94,33.95,33.85,33.85,26700.0,20.692,20.6981,20.6372,20.6372,26700.0
2007-03-19 10:25:00,33.85,33.9,33.84,33.9,30100.0,20.6372,20.6676,20.6311,20.6676,30100.0
2007-03-19 10:30:00,33.9,33.94,33.89,33.94,29900.0,20.6676,20.692,20.6615,20.692,29900.0
2007-03-19 10:35:00,33.94,33.95,33.91,33.95,24900.0,20.692,20.6981,20.6737,20.6981,24900.0
2007-03-19 10:40:00,33.95,33.95,33.93,33.93,20200.0,20.6981,20.6981,20.6859,20.6859,20200.0
2007-03-19 10:45:00,33.93,33.94,33.88,33.94,37800.0,20.6859,20.692,20.6554,20.692,37800.0
2007-03-19 10:50:00,33.94,34.02,33.93,34.02,34600.0,20.692,20.7408,20.6859,20.7408,34600.0
2007-03-19 10:55:00,34.03,34.07,34.03,34.04,24700.0,20.7469,20.7713,20.7469,20.753,24700.0
2007-03-19 11:00:00,34.05,34.06,34.02,34.03,28500.0,20.7591,20.7652,20.7408,20.7469,28500.0
2007-03-19 11:05:00,34.03,34.03,33.96,33.97,27700.0,20.7469,20.7469,20.7042,20.7103,27700.0
2007-03-19 11:10:00,33.96,33.98,33.94,33.95,39900.0,20.7042,20.7164,20.692,20.6981,39900.0
2007-03-19 11:15:00,33.95,33.96,33.94,33.96,20300.0,20.6981,20.7042,20.692,20.7042,20300.0
2007-03-19 11:20:00,33.95,34.01,33.95,34.01,21400.0,20.6981,20.7347,20.6981,20.7347,21400.0
2007-03-19 11:25:00,34.01,34.12,34.01,34.11,33700.0,20.7347,20.8018,20.7347,20.7957,33700.0
2007-03-19 11:30:00,34.11,34.12,34.06,34.07,23700.0,20.7957,20.8018,20.7652,20.7713,23700.0
2007-03-19 11:35:00,34.07,34.09,34.06,34.07,44400.0,20.7713,20.7835,20.7652,20.7713,44400.0
2007-03-19 11:40:00,34.06,34.07,34.04,34.06,34400.0,20.7652,20.7713,20.753,20.7652,34400.0
2007-03-19 11:45:00,34.06,34.06,34.04,34.06,16900.0,20.7652,20.7652,20.753,20.7652,16900.0
2007-03-19 11:50:00,34.06,34.07,34.02,34.04,31000.0,20.7652,20.7713,20.7408,20.753,31000.0
2007-03-19 11:55:00,34.03,34.03,33.99,34.01,33700.0,20.7469,20.7469,20.7225,20.7347,33700.0
2007-03-19 12:00:00,34.01,34.01,33.99,34.0,34200.0,20.7347,20.7347,20.7225,20.7286,34200.0
2007-03-19 12:05:00,34.01,34.02,33.98,34.01,22700.0,20.7347,20.7408,20.7164,20.7347,22700.0
2007-03-19 12:10:00,34.01,34.02,34.0,34.02,18800.0,20.7347,20.7408,20.7286,20.7408,18800.0
2007-03-19 12:15:00,34.01,34.02,33.99,33.99,31900.0,20.7347,20.7408,20.7225,20.7225,31900.0
2007-03-19 12:20:00,33.99,34.0,33.96,33.98,26900.0,20.7225,20.7286,20.7042,20.7164,26900.0
2007-03-19 12:25:00,33.98,34.0,33.98,34.0,19000.0,20.7164,20.7286,20.7164,20.7286,19000.0
2007-03-19 12:30:00,33.99,34.0,33.98,33.99,18700.0,20.7225,20.7286,20.7164,20.7225,18700.0
2007-03-19 12:35:00,33.98,34.01,33.98,34.01,48600.0,20.7164,20.7347,20.7164,20.7347,48600.0
2007-03-19 12:40:00,34.0,34.01,33.99,34.01,56900.0,20.7286,20.7347,20.7225,20.7347,56900.0
2007-03-19 12:45:00,34.01,34.05,34.0,34.05,47000.0,20.7347,20.7591,20.7286,20.7591,47000.0
2007-03-19 12:50:00,34.05,34.06,34.03,34.05,27500.0,20.7591,20.7652,20.7469,20.7591,27500.0
2007-03-19 12:55:00,34.05,34.05,34.01,34.02,49600.0,20.7591,20.7591,20.7347,20.7408,49600.0
2007-03-19 13:00:00,34.03,34.03,34.0,34.01,32200.0,20.7469,20.7469,20.7286,20.7347,32200.0
2007-03-19 13:05:00,34.0,34.01,33.98,33.98,16000.0,20.7286,20.7347,20.7164,20.7164,16000.0
2007-03-19 13:10:00,33.98,33.99,33.96,33.97,19300.0,20.7164,20.7225,20.7042,20.7103,19300.0
2007-03-19 13:15:00,33.96,33.98,33.96,33.98,13600.0,20.7042,20.7164,20.7042,20.7164,13600.0
2007-03-19 13:20:00,33.97,33.98,33.96,33.97,15500.0,20.7103,20.7164,20.7042,20.7103,15500.0
2007-03-19 13:25:00,33.97,33.99,33.96,33.99,25900.0,20.7103,20.7225,20.7042,20.7225,25900.0
2007-03-19 13:30:00,33.99,34.01,33.98,33.99,22100.0,20.7225,20.7347,20.7164,20.7225,22100.0
2007-03-19 13:35:00,33.98,34.0,33.98,34.0,14200.0,20.7164,20.7286,20.7164,20.7286,14200.0
2007-03-19 13:40:00,33.99,34.03,33.99,34.01,31300.0,20.7225,20.7469,20.7225,20.7347,31300.0
2007-03-19 13:45:00,34.0,34.01,33.99,34.0,14600.0,20.7286,20.7347,20.7225,20.7286,14600.0
2007-03-19 13:50:00,33.99,34.0,33.99,34.0,22400.0,20.7225,20.7286,20.7225,20.7286,22400.0
2007-03-19 13:55:00,34.0,34.06,33.98,33.98,61300.0,20.7286,20.7652,20.7164,20.7164,61300.0
2007-03-19 14:00:00,34.0,34.01,33.98,34.01,23500.0,20.7286,20.7347,20.7164,20.7347,23500.0
2007-03-19 14:05:00,34.0,34.04,33.98,34.02,27700.0,20.7286,20.753,20.7164,20.7408,27700.0
2007-03-19 14:10:00,34.02,34.04,33.97,33.97,22700.0,20.7408,20.753,20.7103,20.7103,22700.0
2007-03-19 14:15:00,33.98,34.01,33.97,34.01,29200.0,20.7164,20.7347,20.7103,20.7347,29200.0
2007-03-19 14:20:00,34.0,34.02,33.98,34.0,24500.0,20.7286,20.7408,20.7164,20.7286,24500.0
2007-03-19 14:25:00,34.0,34.01,33.98,34.0,23500.0,20.7286,20.7347,20.7164,20.7286,23500.0
2007-03-19 14:30:00,33.99,34.04,33.99,34.02,38200.0,20.7225,20.753,20.7225,20.7408,38200.0
2007-03-19 14:35:00,34.03,34.06,34.01,34.06,35700.0,20.7469,20.7652,20.7347,20.7652,35700.0
2007-03-19 14:40:00,34.05,34.06,34.01,34.01,37700.0,20.7591,20.7652,20.7347,20.7347,37700.0
2007-03-19 14:45:00,34.01,34.05,34.01,34.05,23600.0,20.7347,20.7591,20.7347,20.7591,23600.0
2007-03-19 14:50:00,34.05,34.08,34.04,34.07,33400.0,20.7591,20.7774,20.753,20.7713,33400.0
2007-03-19 14:55:00,34.07,34.07,34.01,34.03,33500.0,20.7713,20.7713,20.7347,20.7469,33500.0
2007-03-19 15:00:00,34.03,34.08,34.02,34.04,41900.0,20.7469,20.7774,20.7408,20.753,41900.0
2007-03-19 15:05:00,34.03,34.04,34.0,34.0,29200.0,20.7469,20.753,20.7286,20.7286,29200.0
2007-03-19 15:10:00,34.01,34.01,33.99,34.0,38000.0,20.7347,20.7347,20.7225,20.7286,38000.0
2007-03-19 15:15:00,34.0,34.01,33.99,33.99,61200.0,20.7286,20.7347,20.7225,20.7225,61200.0
2007-03-19 15:20:00,34.0,34.01,33.99,33.99,35100.0,20.7286,20.7347,20.7225,20.7225,35100.0
2007-03-19 15:25:00,33.99,34.01,33.98,34.0,54300.0,20.7225,20.7347,20.7164,20.7286,54300.0
2007-03-19 15:30:00,34.0,34.02,33.99,34.0,29200.0,20.7286,20.7408,20.7225,20.7286,29200.0
2007-03-19 15:35:00,34.01,34.01,33.97,34.0,40700.0,20.7347,20.7347,20.7103,20.7286,40700.0
2007-03-19 15:40:00,33.99,34.03,33.99,34.02,42200.0,20.7225,20.7469,20.7225,20.7408,42200.0
2007-03-19 15:45:00,34.02,34.05,34.02,34.04,48800.0,20.7408,20.7591,20.7408,20.753,48800.0
2007-03-19 15:50:00,34.05,34.05,34.02,34.04,42900.0,20.7591,20.7591,20.7408,20.753,42900.0
2007-03-19 15:55:00,34.03,34.05,34.01,34.02,73000.0,20.7469,20.7591,20.7347,20.7408,73000.0
2007-03-20 09:30:00,34.1,34.1,33.95,34.03,47600.0,20.7896,20.7896,20.6981,20.7469,47600.0
2007-03-20 09:35:00,34.04,34.11,33.92,34.09,44200.0,20.753,20.7957,20.6798,20.7835,44200.0
2007-03-20 09:40:00,34.1,34.1,33.95,33.95,83000.0,20.7896,20.7896,20.6981,20.6981,83000.0
2007-03-20 09:45:00,33.96,34.04,33.94,34.03,22500.0,20.7042,20.753,20.692,20.7469,22500.0
2007-03-20 09:50:00,33.99,34.0,33.96,33.97,29400.0,20.7225,20.7286,20.7042,20.7103,29400.0
2007-03-20 09:55:00,33.97,34.03,33.97,34.02,24300.0,20.7103,20.7469,20.7103,20.7408,24300.0
2007-03-20 10:00:00,34.02,34.02,33.91,33.91,27100.0,20.7408,20.7408,20.6737,20.6737,27100.0
2007-03-20 10:05:00,33.91,33.94,33.89,33.93,37600.0,20.6737,20.692,20.6615,20.6859,37600.0
2007-03-20 10:10:00,33.94,34.05,33.94,34.0,49700.0,20.692,20.7591,20.692,20.7286,49700.0
2007-03-20 10:15:00,34.0,34.03,33.98,34.01,28000.0,20.7286,20.7469,20.7164,20.7347,28000.0
2007-03-20 10:20:00,34.0,34.02,33.9,33.94,25700.0,20.7286,20.7408,20.6676,20.692,25700.0
2007-03-20 10:25:00,33.94,34.0,33.94,34.0,20700.0,20.692,20.7286,20.692,20.7286,20700.0
2007-03-20 10:30:00,33.99,34.0,33.95,33.96,22400.0,20.7225,20.7286,20.6981,20.7042,22400.0
2007-03-20 10:35:00,33.96,33.98,33.93,33.93,12300.0,20.7042,20.7164,20.6859,20.6859,12300.0
2007-03-20 10:40:00,33.92,33.94,33.92,33.93,17300.0,20.6798,20.692,20.6798,20.6859,17300.0
2007-03-20 10:45:00,33.94,33.98,33.93,33.96,18700.0,20.692,20.7164,20.6859,20.7042,18700.0
2007-03-20 10:50:00,33.95,33.99,33.95,33.95,10600.0,20.6981,20.7225,20.6981,20.6981,10600.0
2007-03-20 10:55:00,33.95,34.0,33.95,34.0,14800.0,20.6981,20.7286,20.6981,20.7286,14800.0
2007-03-20 11:00:00,33.99,34.0,33.96,33.99,51000.0,20.7225,20.7286,20.7042,20.7225,51000.0
2007-03-20 11:05:00,33.99,34.02,33.98,34.0,38400.0,20.7225,20.7408,20.7164,20.7286,38400.0
2007-03-20 11:10:00,34.02,34.02,33.99,34.0,55200.0,20.7408,20.7408,20.7225,20.7286,55200.0
2007-03-20 11:15:00,34.0,34.0,33.98,34.0,6900.0,20.7286,20.7286,20.7164,20.7286,6900.0
2007-03-20 11:20:00,33.99,34.0,33.98,33.99,10200.0,20.7225,20.7286,20.7164,20.7225,10200.0
2007-03-20 11:25:00,33.99,34.0,33.98,33.99,23600.0,20.7225,20.7286,20.7164,20.7225,23600.0
2007-03-20 11:30:00,33.99,34.0,33.99,33.99,10500.0,20.7225,20.7286,20.7225,20.7225,10500.0
2007-03-20 11:35:00,33.99,33.99,33.96,33.97,18400.0,20.7225,20.7225,20.7042,20.7103,18400.0
2007-03-20 11:40:00,33.98,34.0,33.98,34.0,17600.0,20.7164,20.7286,20.7164,20.7286,17600.0
2007-03-20 11:45:00,34.0,34.0,33.98,33.99,32300.0,20.7286,20.7286,20.7164,20.7225,32300.0
2007-03-20 11:50:00,33.99,34.0,33.99,33.99,21500.0,20.7225,20.7286,20.7225,20.7225,21500.0
2007-03-20 11:55:00,33.99,34.0,33.98,34.0,8600.0,20.7225,20.7286,20.7164,20.7286,8600.0
2007-03-20 12:00:00,33.99,34.0,33.99,33.99,11200.0,20.7225,20.7286,20.7225,20.7225,11200.0
2007-03-20 12:05:00,34.0,34.0,33.98,34.0,13200.0,20.7286,20.7286,20.7164,20.7286,13200.0
2007-03-20 12:10:00,33.99,34.0,33.96,33.97,13100.0,20.7225,20.7286,20.7042,20.7103,13100.0
2007-03-20 12:15:00,33.96,33.97,33.96,33.96,9800.0,20.7042,20.7103,20.7042,20.7042,9800.0
2007-03-20 12:20:00,33.96,33.99,33.95,33.99,20000.0,20.7042,20.7225,20.6981,20.7225,20000.0
2007-03-20 12:25:00,34.0,34.08,33.99,34.08,53600.0,20.7286,20.7774,20.7225,20.7774,53600.0
2007-03-20 12:30:00,34.1,34.11,34.01,34.02,110300.0,20.7896,20.7957,20.7347,20.7408,110300.0
2007-03-20 12:35:00,34.02,34.08,34.01,34.05,30400.0,20.7408,20.7774,20.7347,20.7591,30400.0
2007-03-20 12:40:00,34.06,34.1,34.06,34.09,52400.0,20.7652,20.7896,20.7652,20.7835,52400.0
2007-03-20 12:45:00,34.1,34.15,34.08,34.11,112300.0,20.7896,20.8201,20.7774,20.7957,112300.0
2007-03-20 12:50:00,34.13,34.15,34.11,34.11,58400.0,20.8079,20.8201,20.7957,20.7957,58400.0
2007-03-20 12:55:00,34.11,34.11,34.09,34.1,20400.0,20.7957,20.7957,20.7835,20.7896,20400.0
2007-03-20 13:00:00,34.1,34.11,34.1,34.11,6000.0,20.7896,20.7957,20.7896,20.7957,6000.0
2007-03-20 13:05:00,34.11,34.12,34.07,34.07,221900.0,20.7957,20.8018,20.7713,20.7713,221900.0
2007-03-20 13:10:00,34.06,34.09,34.05,34.05,35100.0,20.7652,20.7835,20.7591,20.7591,35100.0
2007-03-20 13:15:00,34.05,34.07,34.05,34.06,28000.0,20.7591,20.7713,20.7591,20.7652,28000.0
2007-03-20 13:20:00,34.06,34.07,34.02,34.06,28400.0,20.7652,20.7713,20.7408,20.7652,28400.0
2007-03-20 13:25:00,34.05,34.06,34.04,34.06,10300.0,20.7591,20.7652,20.753,20.7652,10300.0
2007-03-20 13:30:00,34.06,34.06,34.04,34.04,17200.0,20.7652,20.7652,20.753,20.753,17200.0
2007-03-20 13:35:00,34.05,34.05,34.04,34.05,16100.0,20.7591,20.7591,20.753,20.7591,16100.0
2007-03-20 13:40:00,34.05,34.08,34.04,34.06,52700.0,20.7591,20.7774,20.753,20.7652,52700.0
2007-03-20 13:45:00,34.06,34.06,34.01,34.02,62500.0,20.7652,20.7652,20.7347,20.7408,62500.0
2007-03-20 13:50:00,34.03,34.03,33.98,33.98,58300.0,20.7469,20.7469,20.7164,20.7164,58300.0
2007-03-20 13:55:00,33.97,33.97,33.95,33.96,111800.0,20.7103,20.7103,20.6981,20.7042,111800.0
2007-03-20 14:00:00,33.96,33.99,33.96,33.98,18400.0,20.7042,20.7225,20.7042,20.7164,18400.0
2007-03-20 14:05:00,33.97,34.0,33.97,33.98,72500.0,20.7103,20.7286,20.7103,20.7164,72500.0
2007-03-20 14:10:00,33.99,34.02,33.99,34.01,21300.0,20.7225,20.7408,20.7225,20.7347,21300.0
2007-03-20 14:15:00,34.02,34.02,34.0,34.0,9600.0,20.7408,20.7408,20.7286,20.7286,9600.0
2007-03-20 14:20:00,34.0,34.01,33.98,34.0,15500.0,20.7286,20.7347,20.7164,20.7286,15500.0
2007-03-20 14:25:00,34.01,34.01,33.99,33.99,14400.0,20.7347,20.7347,20.7225,20.7225,14400.0
2007-03-20 14:30:00,33.99,34.0,33.99,33.99,28000.0,20.7225,20.7286,20.7225,20.7225,28000.0
2007-03-20 14:35:00,34.0,34.0,33.99,33.99,16100.0,20.7286,20.7286,20.7225,20.7225,16100.0
2007-03-20 14:40:00,34.0,34.0,33.98,34.0,32100.0,20.7286,20.7286,20.7164,20.7286,32100.0
2007-03-20 14:45:00,34.0,34.0,33.99,34.0,12200.0,20.7286,20.7286,20.7225,20.7286,12200.0
2007-03-20 14:50:00,34.0,34.0,33.99,34.0,9600.0,20.7286,20.7286,20.7225,20.7286,9600.0
2007-03-20 14:55:00,34.0,34.0,33.98,33.99,19500.0,20.7286,20.7286,20.7164,20.7225,19500.0
2007-03-20 15:00:00,33.99,34.02,33.98,34.02,45300.0,20.7225,20.7408,20.7164,20.7408,45300.0
2007-03-20 15:05:00,34.02,34.04,34.01,34.03,46900.0,20.7408,20.753,20.7347,20.7469,46900.0
2007-03-20 15:10:00,34.04,34.06,34.02,34.05,33600.0,20.753,20.7652,20.7408,20.7591,33600.0
2007-03-20 15:15:00,34.05,34.08,34.04,34.05,64600.0,20.7591,20.7774,20.753,20.7591,64600.0
2007-03-20 15:20:00,34.05,34.09,34.05,34.08,41000.0,20.7591,20.7835,20.7591,20.7774,41000.0
2007-03-20 15:25:00,34.08,34.08,34.02,34.02,55400.0,20.7774,20.7774,20.7408,20.7408,55400.0
2007-03-20 15:30:00,34.02,34.07,34.02,34.04,65800.0,20.7408,20.7713,20.7408,20.753,65800.0
2007-03-20 15:35:00,34.05,34.11,34.04,34.07,55800.0,20.7591,20.7957,20.753,20.7713,55800.0
2007-03-20 15:40:00,34.07,34.1,34.04,34.1,68600.0,20.7713,20.7896,20.753,20.7896,68600.0
2007-03-20 15:45:00,34.1,34.16,34.09,34.11,90900.0,20.7896,20.8262,20.7835,20.7957,90900.0
2007-03-20 15:50:00,34.11,34.11,34.08,34.11,88200.0,20.7957,20.7957,20.7774,20.7957,88200.0
2007-03-20 15:55:00,34.1,34.12,34.07,34.11,130100.0,20.7896,20.8018,20.7713,20.7957,130100.0
2007-03-21 09:30:00,34.2,34.35,34.01,34.01,163100.0,20.8505,20.942,20.7347,20.7347,163100.0
2007-03-21 09:35:00,34.02,34.13,34.0,34.1,59100.0,20.7408,20.8079,20.7286,20.7896,59100.0
2007-03-21 09:40:00,34.11,34.18,34.04,34.07,50100.0,20.7957,20.8383,20.753,20.7713,50100.0
2007-03-21 09:45:00,34.07,34.14,34.04,34.1,65400.0,20.7713,20.814,20.753,20.7896,65400.0
2007-03-21 09:50:00,34.11,34.2,34.1,34.13,36300.0,20.7957,20.8505,20.7896,20.8079,36300.0
2007-03-21 09:55:00,34.14,34.17,34.03,34.14,95000.0,20.814,20.8323,20.7469,20.814,95000.0
2007-03-21 10:00:00,34.14,34.16,34.12,34.14,95000.0,20.814,20.8262,20.8018,20.814,95000.0
2007-03-21 10:05:00,34.14,34.15,34.02,34.09,90300.0,20.814,20.8201,20.7408,20.7835,90300.0
2007-03-21 10:10:00,34.09,34.1,34.09,34.1,20100.0,20.7835,20.7896,20.7835,20.7896,20100.0
2007-03-21 10:15:00,34.1,34.11,34.09,34.1,20800.0,20.7896,20.7957,20.7835,20.7896,20800.0
2007-03-21 10:20:00,34.1,34.1,34.04,34.06,41000.0,20.7896,20.7896,20.753,20.7652,41000.0
2007-03-21 10:25:00,34.06,34.08,34.04,34.08,60500.0,20.7652,20.7774,20.753,20.7774,60500.0
2007-03-21 10:30:00,34.08,34.1,34.08,34.08,36600.0,20.7774,20.7896,20.7774,20.7774,36600.0
2007-03-21 10:35:00,34.09,34.1,34.05,34.06,22200.0,20.7835,20.7896,20.7591,20.7652,22200.0
2007-03-21 10:40:00,34.07,34.08,33.99,34.0,28000.0,20.7713,20.7774,20.7225,20.7286,28000.0
2007-03-21 10:45:00,33.99,33.99,33.96,33.98,42800.0,20.7225,20.7225,20.7042,20.7164,42800.0
2007-03-21 10:50:00,33.97,34.0,33.97,33.99,26800.0,20.7103,20.7286,20.7103,20.7225,26800.0
2007-03-21 10:55:00,33.99,34.01,33.98,34.0,15200.0,20.7225,20.7347,20.7164,20.7286,15200.0
2007-03-21 11:00:00,34.01,34.01,33.97,33.99,18800.0,20.7347,20.7347,20.7103,20.7225,18800.0
2007-03-21 11:05:00,33.98,34.02,33.98,33.98,48200.0,20.7164,20.7408,20.7164,20.7164,48200.0
2007-03-21 11:10:00,33.98,33.99,33.97,33.98,17000.0,20.7164,20.7225,20.7103,20.7164,17000.0
2007-03-21 11:15:00,33.99,34.0,33.96,33.96,20200.0,20.7225,20.7286,20.7042,20.7042,20200.0
2007-03-21 11:20:00,33.96,34.0,33.95,33.98,21500.0,20.7042,20.7286,20.6981,20.7164,21500.0
2007-03-21 11:25:00,33.98,33.99,33.95,33.95,66200.0,20.7164,20.7225,20.6981,20.6981,66200.0
2007-03-21 11:30:00,33.95,33.96,33.92,33.92,15300.0,20.6981,20.7042,20.6798,20.6798,15300.0
2007-03-21 11:35:00,33.94,33.94,33.9,33.9,17500.0,20.692,20.692,20.6676,20.6676,17500.0
2007-03-21 11:40:00,33.91,33.92,33.9,33.91,19300.0,20.6737,20.6798,20.6676,20.6737,19300.0
2007-03-21 11:45:00,33.91,33.94,33.9,33.93,36600.0,20.6737,20.692,20.6676,20.6859,36600.0
2007-03-21 11:50:00,33.92,33.97,33.9,33.97,32000.0,20.6798,20.7103,20.6676,20.7103,32000.0
2007-03-21 11:55:00,33.96,34.0,33.96,33.98,30100.0,20.7042,20.7286,20.7042,20.7164,30100.0
2007-03-21 12:00:00,33.99,33.99,33.96,33.97,10700.0,20.7225,20.7225,20.7042,20.7103,10700.0
2007-03-21 12:05:00,33.96,33.97,33.94,33.95,14300.0,20.7042,20.7103,20.692,20.6981,14300.0
2007-03-21 12:10:00,33.95,33.97,33.95,33.97,9200.0,20.6981,20.7103,20.6981,20.7103,9200.0
2007-03-21 12:15:00,33.97,34.01,33.96,34.0,289600.0,20.7103,20.7347,20.7042,20.7286,289600.0
2007-03-21 12:20:00,34.0,34.02,33.99,34.02,30700.0,20.7286,20.7408,20.7225,20.7408,30700.0
2007-03-21 12:25:00,34.03,34.07,34.02,34.07,37800.0,20.7469,20.7713,20.7408,20.7713,37800.0
2007-03-21 12:30:00,34.07,34.07,34.04,34.06,21700.0,20.7713,20.7713,20.753,20.7652,21700.0
2007-03-21 12:35:00,34.06,34.07,34.03,34.04,63300.0,20.7652,20.7713,20.7469,20.753,63300.0
2007-03-21 12:40:00,34.04,34.07,34.04,34.05,42700.0,20.753,20.7713,20.753,20.7591,42700.0
2007-03-21 12:45:00,34.06,34.06,34.05,34.06,7100.0,20.7652,20.7652,20.7591,20.7652,7100.0
2007-03-21 12:50:00,34.06,34.06,34.03,34.05,63400.0,20.7652,20.7652,20.7469,20.7591,63400.0
2007-03-21 12:55:00,34.05,34.05,34.04,34.04,23500.0,20.7591,20.7591,20.753,20.753,23500.0
2007-03-21 13:00:00,34.04,34.05,34.04,34.04,16100.0,20.753,20.7591,20.753,20.753,16100.0
2007-03-21 13:05:00,34.03,34.04,34.03,34.03,26900.0,20.7469,20.753,20.7469,20.7469,26900.0
2007-03-21 13:10:00,34.03,34.04,34.02,34.04,12600.0,20.7469,20.753,20.7408,20.753,12600.0
2007-03-21 13:15:00,34.03,34.05,34.02,34.05,23400.0,20.7469,20.7591,20.7408,20.7591,23400.0
2007-03-21 13:20:00,34.05,34.06,34.02,34.05,97000.0,20.7591,20.7652,20.7408,20.7591,97000.0
2007-03-21 13:25:00,34.04,34.05,34.01,34.04,50800.0,20.753,20.7591,20.7347,20.753,50800.0
2007-03-21 13:30:00,34.04,34.04,34.01,34.01,29200.0,20.753,20.753,20.7347,20.7347,29200.0
2007-03-21 13:35:00,34.01,34.03,34.01,34.01,9900.0,20.7347,20.7469,20.7347,20.7347,9900.0
2007-03-21 13:40:00,34.01,34.05,34.01,34.05,79100.0,20.7347,20.7591,20.7347,20.7591,79100.0
2007-03-21 13:45:00,34.05,34.06,34.04,34.05,90200.0,20.7591,20.7652,20.753,20.7591,90200.0
2007-03-21 13:50:00,34.05,34.06,34.03,34.06,89500.0,20.7591,20.7652,20.7469,20.7652,89500.0
2007-03-21 13:55:00,34.06,34.07,34.04,34.05,35300.0,20.7652,20.7713,20.753,20.7591,35300.0
2007-03-21 14:00:00,34.05,34.06,34.04,34.06,24300.0,20.7591,20.7652,20.753,20.7652,24300.0
2007-03-21 14:05:00,34.05,34.09,34.05,34.09,50900.0,20.7591,20.7835,20.7591,20.7835,50900.0
2007-03-21 14:10:00,34.09,34.1,34.03,34.07,64600.0,20.7835,20.7896,20.7469,20.7713,64600.0
2007-03-21 14:15:00,34.07,34.18,34.07,34.08,92800.0,20.7713,20.8383,20.7713,20.7774,92800.0
2007-03-21 14:20:00,34.08,34.2,34.07,34.19,86100.0,20.7774,20.8505,20.7713,20.8444,86100.0
2007-03-21 14:25:00,34.18,34.27,34.18,34.23,80700.0,20.8383,20.8932,20.8383,20.8688,80700.0
2007-03-21 14:30:00,34.23,34.35,34.23,34.29,87300.0,20.8688,20.942,20.8688,20.9054,87300.0
2007-03-21 14:35:00,34.34,34.35,34.22,34.23,57900.0,20.9359,20.942,20.8627,20.8688,57900.0
2007-03-21 14:40:00,34.24,34.3,34.23,34.25,63100.0,20.8749,20.9115,20.8688,20.881,63100.0
2007-03-21 14:45:00,34.27,34.31,34.24,34.25,164100.0,20.8932,20.9176,20.8749,20.881,164100.0
2007-03-21 14:50:00,34.24,34.32,34.24,34.3,48500.0,20.8749,20.9237,20.8749,20.9115,48500.0
2007-03-21 14:55:00,34.29,34.4,34.28,34.36,82100.0,20.9054,20.9725,20.8993,20.9481,82100.0
2007-03-21 15:00:00,34.37,34.46,34.37,34.38,43200.0,20.9542,21.0091,20.9542,20.9603,43200.0
2007-03-21 15:05:00,34.38,34.38,34.29,34.29,46000.0,20.9603,20.9603,20.9054,20.9054,46000.0
2007-03-21 15:10:00,34.28,34.32,34.27,34.31,27500.0,20.8993,20.9237,20.8932,20.9176,27500.0
2007-03-21 15:15:00,34.31,34.33,34.26,34.27,44200.0,20.9176,20.9298,20.8871,20.8932,44200.0
2007-03-21 15:20:00,34.27,34.39,34.23,34.34,63400.0,20.8932,20.9664,20.8688,20.9359,63400.0
2007-03-21 15:25:00,34.35,34.38,34.3,34.35,48100.0,20.942,20.9603,20.9115,20.942,48100.0
2007-03-21 15:30:00,34.34,34.45,34.34,34.45,49800.0,20.9359,21.003,20.9359,21.003,49800.0
2007-03-21 15:35:00,34.44,34.47,34.42,34.44,42700.0,20.9969,21.0152,20.9847,20.9969,42700.0
2007-03-21 15:40:00,34.45,34.47,34.42,34.46,40000.0,21.003,21.0152,20.9847,21.0091,40000.0
2007-03-21 15:45:00,34.46,34.5,34.45,34.48,62500.0,21.0091,21.0334,21.003,21.0212,62500.0
2007-03-21 15:50:00,34.48,34.48,34.39,34.4,78900.0,21.0212,21.0212,20.9664,20.9725,78900.0
2007-03-21 15:55:00,34.4,34.41,34.39,34.41,43100.0,20.9725,20.9786,20.9664,20.9786,43100.0
2007-03-22 09:30:00,33.55,34.44,33.55,34.25,33900.0,20.4543,20.9969,20.4543,20.881,33900.0
2007-03-22 09:35:00,34.25,34.49,34.23,34.46,29500.0,20.881,21.0273,20.8688,21.0091,29500.0
2007-03-22 09:40:00,34.47,34.49,34.34,34.39,196600.0,21.0152,21.0273,20.9359,20.9664,196600.0
2007-03-22 09:45:00,34.39,34.49,34.38,34.44,45100.0,20.9664,21.0273,20.9603,20.9969,45100.0
2007-03-22 09:50:00,34.44,34.48,34.41,34.42,80800.0,20.9969,21.0212,20.9786,20.9847,80800.0
2007-03-22 09:55:00,34.42,34.42,34.28,34.32,38600.0,20.9847,20.9847,20.8993,20.9237,38600.0
2007-03-22 10:00:00,34.31,34.4,34.29,34.39,35200.0,20.9176,20.9725,20.9054,20.9664,35200.0
2007-03-22 10:05:00,34.39,34.39,34.31,34.36,40400.0,20.9664,20.9664,20.9176,20.9481,40400.0
2007-03-22 10:10:00,34.35,34.37,34.34,34.35,18900.0,20.942,20.9542,20.9359,20.942,18900.0
2007-03-22 10:15:00,34.36,34.39,34.33,34.34,35900.0,20.9481,20.9664,20.9298,20.9359,35900.0
2007-03-22 10:20:00,34.34,34.4,34.33,34.37,24200.0,20.9359,20.9725,20.9298,20.9542,24200.0
2007-03-22 10:25:00,34.39,34.39,34.32,34.33,23100.0,20.9664,20.9664,20.9237,20.9298,23100.0
2007-03-22 10:30:00,34.32,34.37,34.27,34.37,52200.0,20.9237,20.9542,20.8932,20.9542,52200.0
2007-03-22 10:35:00,34.37,34.43,34.35,34.43,77700.0,20.9542,20.9908,20.942,20.9908,77700.0
2007-03-22 10:40:00,34.42,34.44,34.38,34.4,80700.0,20.9847,20.9969,20.9603,20.9725,80700.0
2007-03-22 10:45:00,34.4,34.43,34.39,34.4,16600.0,20.9725,20.9908,20.9664,20.9725,16600.0
2007-03-22 10:50:00,34.4,34.41,34.34,34.35,38000.0,20.9725,20.9786,20.9359,20.942,38000.0
2007-03-22 10:55:00,34.35,34.44,34.35,34.41,39900.0,20.942,20.9969,20.942,20.9786,39900.0
2007-03-22 11:00:00,34.4,34.42,34.38,34.39,26000.0,20.9725,20.9847,20.9603,20.9664,26000.0
2007-03-22 11:05:00,34.38,34.4,34.38,34.39,41500.0,20.9603,20.9725,20.9603,20.9664,41500.0
2007-03-22 11:10:00,34.4,34.4,34.38,34.39,33700.0,20.9725,20.9725,20.9603,20.9664,33700.0
2007-03-22 11:15:00,34.38,34.39,34.38,34.39,26600.0,20.9603,20.9664,20.9603,20.9664,26600.0
2007-03-22 11:20:00,34.39,34.41,34.37,34.38,75800.0,20.9664,20.9786,20.9542,20.9603,75800.0
2007-03-22 11:25:00,34.38,34.41,34.37,34.4,45200.0,20.9603,20.9786,20.9542,20.9725,45200.0
2007-03-22 11:30:00,34.4,34.43,34.39,34.42,20200.0,20.9725,20.9908,20.9664,20.9847,20200.0
2007-03-22 11:35:00,34.42,34.44,34.42,34.42,21500.0,20.9847,20.9969,20.9847,20.9847,21500.0
2007-03-22 11:40:00,34.43,34.43,34.4,34.4,22200.0,20.9908,20.9908,20.9725,20.9725,22200.0
2007-03-22 11:45:00,34.41,34.41,34.37,34.4,38600.0,20.9786,20.9786,20.9542,20.9725,38600.0
2007-03-22 11:50:00,34.4,34.41,34.39,34.39,24700.0,20.9725,20.9786,20.9664,20.9664,24700.0
2007-03-22 11:55:00,34.39,34.42,34.38,34.4,74700.0,20.9664,20.9847,20.9603,20.9725,74700.0
2007-03-22 12:00:00,34.41,34.41,34.39,34.4,23500.0,20.9786,20.9786,20.9664,20.9725,23500.0
2007-03-22 12:05:00,34.39,34.4,34.38,34.38,31600.0,20.9664,20.9725,20.9603,20.9603,31600.0
2007-03-22 12:10:00,34.39,34.4,34.39,34.39,31600.0,20.9664,20.9725,20.9664,20.9664,31600.0
2007-03-22 12:15:00,34.4,34.4,34.39,34.4,12100.0,20.9725,20.9725,20.9664,20.9725,12100.0
2007-03-22 12:20:00,34.4,34.4,34.39,34.4,31400.0,20.9725,20.9725,20.9664,20.9725,31400.0
2007-03-22 12:25:00,34.4,34.4,34.39,34.4,32400.0,20.9725,20.9725,20.9664,20.9725,32400.0
2007-03-22 12:30:00,34.4,34.4,34.39,34.4,43300.0,20.9725,20.9725,20.9664,20.9725,43300.0
2007-03-22 12:35:00,34.4,34.4,34.39,34.4,19100.0,20.9725,20.9725,20.9664,20.9725,19100.0
2007-03-22 12:40:00,34.39,34.4,34.38,34.4,41100.0,20.9664,20.9725,20.9603,20.9725,41100.0
2007-03-22 12:45:00,34.4,34.4,34.39,34.39,11900.0,20.9725,20.9725,20.9664,20.9664,11900.0
2007-03-22 12:50:00,34.39,34.4,34.39,34.39,29200.0,20.9664,20.9725,20.9664,20.9664,29200.0
2007-03-22 12:55:00,34.39,34.4,34.38,34.38,36900.0,20.9664,20.9725,20.9603,20.9603,36900.0
2007-03-22 13:00:00,34.38,34.39,34.38,34.39,18600.0,20.9603,20.9664,20.9603,20.9664,18600.0
2007-03-22 13:05:00,34.39,34.39,34.37,34.37,26800.0,20.9664,20.9664,20.9542,20.9542,26800.0
2007-03-22 13:10:00,34.38,34.4,34.37,34.4,42100.0,20.9603,20.9725,20.9542,20.9725,42100.0
2007-03-22 13:15:00,34.4,34.4,34.36,34.36,40300.0,20.9725,20.9725,20.9481,20.9481,40300.0
2007-03-22 13:20:00,34.37,34.37,34.34,34.35,33000.0,20.9542,20.9542,20.9359,20.942,33000.0
2007-03-22 13:25:00,34.35,34.4,34.34,34.4,43300.0,20.942,20.9725,20.9359,20.9725,43300.0
2007-03-22 13:30:00,34.4,34.4,34.37,34.38,36700.0,20.9725,20.9725,20.9542,20.9603,36700.0
2007-03-22 13:35:00,34.38,34.38,34.34,34.34,36800.0,20.9603,20.9603,20.9359,20.9359,36800.0
2007-03-22 13:40:00,34.35,34.35,34.3,34.33,125500.0,20.942,20.942,20.9115,20.9298,125500.0
2007-03-22 13:45:00,34.33,34.37,34.32,34.37,15700.0,20.9298,20.9542,20.9237,20.9542,15700.0
2007-03-22 13:50:00,34.36,34.37,34.35,34.36,33800.0,20.9481,20.9542,20.942,20.9481,33800.0
2007-03-22 13:55:00,34.37,34.43,34.35,34.36,79400.0,20.9542,20.9908,20.942,20.9481,79400.0
2007-03-22 14:00:00,34.36,34.39,34.36,34.38,17600.0,20.9481,20.9664,20.9481,20.9603,17600.0
2007-03-22 14:05:00,34.38,34.39,34.36,34.37,34000.0,20.9603,20.9664,20.9481,20.9542,34000.0
2007-03-22 14:10:00,34.36,34.37,34.36,34.36,21500.0,20.9481,20.9542,20.9481,20.9481,21500.0
2007-03-22 14:15:00,34.37,34.37,34.3,34.3,42700.0,20.9542,20.9542,20.9115,20.9115,42700.0
2007-03-22 14:20:00,34.29,34.33,34.27,34.32,92400.0,20.9054,20.9298,20.8932,20.9237,92400.0
2007-03-22 14:25:00,34.32,34.34,34.31,34.34,30800.0,20.9237,20.9359,20.9176,20.9359,30800.0
2007-03-22 14:30:00,34.34,34.35,34.32,34.34,40300.0,20.9359,20.942,20.9237,20.9359,40300.0
2007-03-22 14:35:00,34.33,34.35,34.33,34.35,34000.0,20.9298,20.942,20.9298,20.942,34000.0
2007-03-22 14:40:00,34.34,34.35,34.33,34.33,40400.0,20.9359,20.942,20.9298,20.9298,40400.0
2007-03-22 14:45:00,34.34,34.35,34.34,34.35,29800.0,20.9359,20.942,20.9359,20.942,29800.0
2007-03-22 14:50:00,34.35,34.39,34.33,34.37,48500.0,20.942,20.9664,20.9298,20.9542,48500.0
2007-03-22 14:55:00,34.37,34.38,34.35,34.36,28000.0,20.9542,20.9603,20.942,20.9481,28000.0
2007-03-22 15:00:00,34.36,34.36,34.35,34.35,39800.0,20.9481,20.9481,20.942,20.942,39800.0
2007-03-22 15:05:00,34.35,34.38,34.34,34.37,84500.0,20.942,20.9603,20.9359,20.9542,84500.0
2007-03-22 15:10:00,34.37,34.37,34.3,34.31,48000.0,20.9542,20.9542,20.9115,20.9176,48000.0
2007-03-22 15:15:00,34.31,34.34,34.3,34.33,74900.0,20.9176,20.9359,20.9115,20.9298,74900.0
2007-03-22 15:20:00,34.34,34.34,34.28,34.28,51200.0,20.9359,20.9359,20.8993,20.8993,51200.0
2007-03-22 15:25:00,34.29,34.31,34.27,34.31,54500.0,20.9054,20.9176,20.8932,20.9176,54500.0
2007-03-22 15:30:00,34.31,34.33,34.3,34.32,74100.0,20.9176,20.9298,20.9115,20.9237,74100.0
2007-03-22 15:35:00,34.32,34.33,34.31,34.31,43900.0,20.9237,20.9298,20.9176,20.9176,43900.0
2007-03-22 15:40:00,34.31,34.33,34.31,34.32,80400.0,20.9176,20.9298,20.9176,20.9237,80400.0
2007-03-22 15:45:00,34.32,34.32,34.29,34.29,64100.0,20.9237,20.9237,20.9054,20.9054,64100.0
2007-03-22 15:50:00,34.29,34.33,34.28,34.33,84000.0,20.9054,20.9298,20.8993,20.9298,84000.0
2007-03-22 15:55:00,34.32,34.37,34.31,34.34,83100.0,20.9237,20.9542,20.9176,20.9359,83100.0
2007-03-23 09:30:00,34.4,34.42,34.35,34.35,40700.0,20.9725,20.9847,20.942,20.942,40700.0
2007-03-23 09:35:00,34.36,34.49,34.29,34.46,33500.0,20.9481,21.0273,20.9054,21.0091,33500.0
2007-03-23 09:40:00,34.48,34.5,34.42,34.5,44000.0,21.0212,21.0334,20.9847,21.0334,44000.0
2007-03-23 09:45:00,34.49,34.5,34.47,34.49,30800.0,21.0273,21.0334,21.0152,21.0273,30800.0
2007-03-23 09:50:00,34.47,34.48,34.42,34.42,43200.0,21.0152,21.0212,20.9847,20.9847,43200.0
2007-03-23 09:55:00,34.42,34.43,34.35,34.4,40400.0,20.9847,20.9908,20.942,20.9725,40400.0
2007-03-23 10:00:00,34.4,34.51,34.4,34.5,111700.0,20.9725,21.0395,20.9725,21.0334,111700.0
2007-03-23 10:05:00,34.5,34.56,34.49,34.56,37000.0,21.0334,21.07,21.0273,21.07,37000.0
2007-03-23 10:10:00,34.56,34.65,34.56,34.59,85700.0,21.07,21.1249,21.07,21.0883,85700.0
2007-03-23 10:15:00,34.6,34.63,34.59,34.6,47800.0,21.0944,21.1127,21.0883,21.0944,47800.0
2007-03-23 10:20:00,34.59,34.61,34.52,34.54,37900.0,21.0883,21.1005,21.0456,21.0578,37900.0
2007-03-23 10:25:00,34.54,34.62,34.53,34.61,66800.0,21.0578,21.1066,21.0517,21.1005,66800.0
2007-03-23 10:30:00,34.61,34.62,34.57,34.57,40000.0,21.1005,21.1066,21.0761,21.0761,40000.0
2007-03-23 10:35:00,34.57,34.62,34.56,34.61,49900.0,21.0761,21.1066,21.07,21.1005,49900.0
2007-03-23 10:40:00,34.61,34.64,34.6,34.61,53200.0,21.1005,21.1188,21.0944,21.1005,53200.0
2007-03-23 10:45:00,34.61,34.66,34.61,34.66,17700.0,21.1005,21.131,21.1005,21.131,17700.0
2007-03-23 10:50:00,34.67,34.74,34.67,34.73,39200.0,21.1371,21.1798,21.1371,21.1737,39200.0
2007-03-23 10:55:00,34.74,34.81,34.74,34.79,34300.0,21.1798,21.2224,21.1798,21.2102,34300.0
2007-03-23 11:00:00,34.79,34.82,34.79,34.82,26200.0,21.2102,21.2285,21.2102,21.2285,26200.0
2007-03-23 11:05:00,34.81,34.87,34.8,34.8,66600.0,21.2224,21.259,21.2163,21.2163,66600.0
2007-03-23 11:10:00,34.8,34.81,34.79,34.79,35200.0,21.2163,21.2224,21.2102,21.2102,35200.0
2007-03-23 11:15:00,34.8,34.84,34.8,34.84,31800.0,21.2163,21.2407,21.2163,21.2407,31800.0
2007-03-23 11:20:00,34.84,34.87,34.79,34.79,46800.0,21.2407,21.259,21.2102,21.2102,46800.0
2007-03-23 11:25:00,34.79,34.81,34.74,34.75,33600.0,21.2102,21.2224,21.1798,21.1859,33600.0
2007-03-23 11:30:00,34.75,34.76,34.74,34.75,38300.0,21.1859,21.192,21.1798,21.1859,38300.0
2007-03-23 11:35:00,34.75,34.76,34.74,34.75,40800.0,21.1859,21.192,21.1798,21.1859,40800.0
2007-03-23 11:40:00,34.74,34.76,34.72,34.72,24700.0,21.1798,21.192,21.1676,21.1676,24700.0
2007-03-23 11:45:00,34.72,34.73,34.67,34.69,50200.0,21.1676,21.1737,21.1371,21.1493,50200.0
2007-03-23 11:50:00,34.68,34.73,34.68,34.72,27200.0,21.1432,21.1737,21.1432,21.1676,27200.0
2007-03-23 11:55:00,34.72,34.74,34.71,34.71,33400.0,21.1676,21.1798,21.1615,21.1615,33400.0
2007-03-23 12:00:00,34.72,34.81,34.71,34.8,67200.0,21.1676,21.2224,21.1615,21.2163,67200.0
2007-03-23 12:05:00,34.8,34.81,34.79,34.8,43900.0,21.2163,21.2224,21.2102,21.2163,43900.0
2007-03-23 12:10:00,34.79,34.85,34.79,34.84,57500.0,21.2102,21.2468,21.2102,21.2407,57500.0
2007-03-23 12:15:00,34.84,34.92,34.83,34.89,142300.0,21.2407,21.2895,21.2346,21.2712,142300.0
2007-03-23 12:20:00,34.89,34.94,34.89,34.93,44400.0,21.2712,21.3017,21.2712,21.2956,44400.0
2007-03-23 12:25:00,34.93,34.95,34.93,34.93,48900.0,21.2956,21.3078,21.2956,21.2956,48900.0
2007-03-23 12:30:00,34.93,34.94,34.93,34.93,50300.0,21.2956,21.3017,21.2956,21.2956,50300.0
2007-03-23 12:35:00,34.93,34.94,34.89,34.94,58600.0,21.2956,21.3017,21.2712,21.3017,58600.0
2007-03-23 12:40:00,34.93,34.95,34.93,34.93,29900.0,21.2956,21.3078,21.2956,21.2956,29900.0
2007-03-23 12:45:00,34.93,34.94,34.92,34.93,50100.0,21.2956,21.3017,21.2895,21.2956,50100.0
2007-03-23 12:50:00,34.93,34.95,34.93,34.93,37100.0,21.2956,21.3078,21.2956,21.2956,37100.0
2007-03-23 12:55:00,34.94,34.98,34.93,34.97,49000.0,21.3017,21.3261,21.2956,21.32,49000.0
2007-03-23 13:00:00,34.97,34.99,34.97,34.97,45500.0,21.32,21.3322,21.32,21.32,45500.0
2007-03-23 13:05:00,34.98,34.99,34.97,34.99,41400.0,21.3261,21.3322,21.32,21.3322,41400.0
2007-03-23 13:10:00,34.99,34.99,34.95,34.96,38700.0,21.3322,21.3322,21.3078,21.3139,38700.0
2007-03-23 13:15:00,34.96,34.96,34.94,34.94,336400.0,21.3139,21.3139,21.3017,21.3017,336400.0
2007-03-23 13:20:00,34.94,34.95,34.89,34.89,38200.0,21.3017,21.3078,21.2712,21.2712,38200.0
2007-03-23 13:25:00,34.89,34.91,34.87,34.9,28200.0,21.2712,21.2834,21.259,21.2773,28200.0
2007-03-23 13:30:00,34.9,34.94,34.9,34.91,49600.0,21.2773,21.3017,21.2773,21.2834,49600.0
2007-03-23 13:35:00,34.91,34.92,34.86,34.9,32100.0,21.2834,21.2895,21.2529,21.2773,32100.0
2007-03-23 13:40:00,34.9,34.91,34.87,34.88,70700.0,21.2773,21.2834,21.259,21.2651,70700.0
2007-03-23 13:45:00,34.89,34.9,34.87,34.88,27600.0,21.2712,21.2773,21.259,21.2651,27600.0
2007-03-23 13:50:00,34.89,34.9,34.88,34.9,27600.0,21.2712,21.2773,21.2651,21.2773,27600.0
2007-03-23 13:55:00,34.89,34.91,34.89,34.9,26600.0,21.2712,21.2834,21.2712,21.2773,26600.0
2007-03-23 14:00:00,34.9,34.92,34.9,34.9,34900.0,21.2773,21.2895,21.2773,21.2773,34900.0
2007-03-23 14:05:00,34.9,34.91,34.9,34.91,22100.0,21.2773,21.2834,21.2773,21.2834,22100.0
2007-03-23 14:10:00,34.9,34.91,34.9,34.91,36600.0,21.2773,21.2834,21.2773,21.2834,36600.0
2007-03-23 14:15:00,34.91,34.93,34.9,34.92,40000.0,21.2834,21.2956,21.2773,21.2895,40000.0
2007-03-23 14:20:00,34.93,34.93,34.91,34.91,23800.0,21.2956,21.2956,21.2834,21.2834,23800.0
2007-03-23 14:25:00,34.91,34.91,34.9,34.9,26400.0,21.2834,21.2834,21.2773,21.2773,26400.0
2007-03-23 14:30:00,34.9,34.91,34.9,34.91,24900.0,21.2773,21.2834,21.2773,21.2834,24900.0
2007-03-23 14:35:00,34.9,34.91,34.9,34.9,23600.0,21.2773,21.2834,21.2773,21.2773,23600.0
2007-03-23 14:40:00,34.9,34.91,34.9,34.9,54200.0,21.2773,21.2834,21.2773,21.2773,54200.0
2007-03-23 14:45:00,34.91,34.91,34.89,34.9,48400.0,21.2834,21.2834,21.2712,21.2773,48400.0
2007-03-23 14:50:00,34.91,34.91,34.9,34.91,11700.0,21.2834,21.2834,21.2773,21.2834,11700.0
2007-03-23 14:55:00,34.91,34.91,34.9,34.91,31200.0,21.2834,21.2834,21.2773,21.2834,31200.0
2007-03-23 15:00:00,34.9,34.91,34.9,34.91,19400.0,21.2773,21.2834,21.2773,21.2834,19400.0
2007-03-23 15:05:00,34.91,34.93,34.9,34.91,47600.0,21.2834,21.2956,21.2773,21.2834,47600.0
2007-03-23 15:10:00,34.91,34.95,34.9,34.95,52100.0,21.2834,21.3078,21.2773,21.3078,52100.0
2007-03-23 15:15:00,34.94,34.98,34.94,34.97,46000.0,21.3017,21.3261,21.3017,21.32,46000.0
2007-03-23 15:20:00,34.97,34.98,34.91,34.91,46900.0,21.32,21.3261,21.2834,21.2834,46900.0
2007-03-23 15:25:00,34.91,34.97,34.91,34.97,69800.0,21.2834,21.32,21.2834,21.32,69800.0
2007-03-23 15:30:00,34.97,34.97,34.95,34.96,38900.0,21.32,21.32,21.3078,21.3139,38900.0
2007-03-23 15:35:00,34.96,34.97,34.93,34.97,81800.0,21.3139,21.32,21.2956,21.32,81800.0
2007-03-23 15:40:00,34.97,34.97,34.89,34.9,94900.0,21.32,21.32,21.2712,21.2773,94900.0
2007-03-23 15:45:00,34.9,34.93,34.89,34.93,60500.0,21.2773,21.2956,21.2712,21.2956,60500.0
2007-03-23 15:50:00,34.93,34.93,34.9,34.91,48700.0,21.2956,21.2956,21.2773,21.2834,48700.0
2007-03-23 15:55:00,34.91,34.93,34.89,34.91,88200.0,21.2834,21.2956,21.2712,21.2834,88200.0
2007-03-26 09:30:00,34.93,34.99,34.85,34.97,62500.0,21.2956,21.3322,21.2468,21.32,62500.0
2007-03-26 09:35:00,34.96,34.98,34.91,34.98,69900.0,21.3139,21.3261,21.2834,21.3261,69900.0
2007-03-26 09:40:00,34.97,35.0,34.96,35.0,42800.0,21.32,21.3383,21.3139,21.3383,42800.0
2007-03-26 09:45:00,34.98,34.99,34.97,34.97,241200.0,21.3261,21.3322,21.32,21.32,241200.0
2007-03-26 09:50:00,34.98,34.98,34.95,34.96,39100.0,21.3261,21.3261,21.3078,21.3139,39100.0
2007-03-26 09:55:00,34.96,34.99,34.96,34.98,15800.0,21.3139,21.3322,21.3139,21.3261,15800.0
2007-03-26 10:00:00,34.98,34.98,34.85,34.85,55600.0,21.3261,21.3261,21.2468,21.2468,55600.0
2007-03-26 10:05:00,34.86,34.86,34.64,34.7,59900.0,21.2529,21.2529,21.1188,21.1554,59900.0
2007-03-26 10:10:00,34.7,34.76,34.69,34.74,39400.0,21.1554,21.192,21.1493,21.1798,39400.0
2007-03-26 10:15:00,34.73,34.76,34.7,34.74,175200.0,21.1737,21.192,21.1554,21.1798,175200.0
2007-03-26 10:20:00,34.74,34.8,34.68,34.69,59000.0,21.1798,21.2163,21.1432,21.1493,59000.0
2007-03-26 10:25:00,34.68,34.76,34.65,34.68,23500.0,21.1432,21.192,21.1249,21.1432,23500.0
2007-03-26 10:30:00,34.68,34.73,34.63,34.73,36900.0,21.1432,21.1737,21.1127,21.1737,36900.0
2007-03-26 10:35:00,34.73,34.75,34.66,34.72,18700.0,21.1737,21.1859,21.131,21.1676,18700.0
2007-03-26 10:40:00,34.72,34.82,34.72,34.82,11900.0,21.1676,21.2285,21.1676,21.2285,11900.0
2007-03-26 10:45:00,34.82,34.9,34.8,34.88,18100.0,21.2285,21.2773,21.2163,21.2651,18100.0
2007-03-26 10:50:00,34.88,34.93,34.87,34.93,23400.0,21.2651,21.2956,21.259,21.2956,23400.0
2007-03-26 10:55:00,34.93,34.95,34.93,34.94,62400.0,21.2956,21.3078,21.2956,21.3017,62400.0
2007-03-26 11:00:00,34.94,34.95,34.9,34.9,167400.0,21.3017,21.3078,21.2773,21.2773,167400.0
2007-03-26 11:05:00,34.91,34.95,34.91,34.95,76700.0,21.2834,21.3078,21.2834,21.3078,76700.0
2007-03-26 11:10:00,34.95,34.96,34.92,34.95,43000.0,21.3078,21.3139,21.2895,21.3078,43000.0
2007-03-26 11:15:00,34.94,34.96,34.88,34.89,67700.0,21.3017,21.3139,21.2651,21.2712,67700.0
2007-03-26 11:20:00,34.88,34.9,34.8,34.8,61400.0,21.2651,21.2773,21.2163,21.2163,61400.0
2007-03-26 11:25:00,34.8,34.9,34.77,34.88,50900.0,21.2163,21.2773,21.1981,21.2651,50900.0
2007-03-26 11:30:00,34.88,34.9,34.83,34.86,45300.0,21.2651,21.2773,21.2346,21.2529,45300.0
2007-03-26 11:35:00,34.86,34.97,34.85,34.93,38200.0,21.2529,21.32,21.2468,21.2956,38200.0
2007-03-26 11:40:00,34.93,34.96,34.92,34.96,16300.0,21.2956,21.3139,21.2895,21.3139,16300.0
2007-03-26 11:45:00,34.96,34.97,34.91,34.91,39800.0,21.3139,21.32,21.2834,21.2834,39800.0
2007-03-26 11:50:00,34.91,34.92,34.86,34.9,52300.0,21.2834,21.2895,21.2529,21.2773,52300.0
2007-03-26 11:55:00,34.9,34.92,34.89,34.91,29300.0,21.2773,21.2895,21.2712,21.2834,29300.0
2007-03-26 12:00:00,34.9,34.93,34.87,34.89,40200.0,21.2773,21.2956,21.259,21.2712,40200.0
2007-03-26 12:05:00,34.89,34.91,34.84,34.85,15900.0,21.2712,21.2834,21.2407,21.2468,15900.0
2007-03-26 12:10:00,34.85,34.85,34.84,34.84,5600.0,21.2468,21.2468,21.2407,21.2407,5600.0
2007-03-26 12:15:00,34.84,34.87,34.8,34.87,24400.0,21.2407,21.259,21.2163,21.259,24400.0
2007-03-26 12:20:00,34.87,34.93,34.87,34.9,23500.0,21.259,21.2956,21.259,21.2773,23500.0
2007-03-26 12:25:00,34.9,34.91,34.86,34.87,9600.0,21.2773,21.2834,21.2529,21.259,9600.0
2007-03-26 12:30:00,34.86,34.86,34.84,34.86,53100.0,21.2529,21.2529,21.2407,21.2529,53100.0
2007-03-26 12:35:00,34.86,34.86,34.85,34.85,8500.0,21.2529,21.2529,21.2468,21.2468,8500.0
2007-03-26 12:40:00,34.85,34.89,34.84,34.89,26700.0,21.2468,21.2712,21.2407,21.2712,26700.0
2007-03-26 12:45:00,34.88,34.93,34.88,34.9,12300.0,21.2651,21.2956,21.2651,21.2773,12300.0
2007-03-26 12:50:00,34.9,34.9,34.87,34.87,10000.0,21.2773,21.2773,21.259,21.259,10000.0
2007-03-26 12:55:00,34.87,34.89,34.86,34.88,22900.0,21.259,21.2712,21.2529,21.2651,22900.0
2007-03-26 13:00:00,34.89,34.89,34.86,34.86,17100.0,21.2712,21.2712,21.2529,21.2529,17100.0
2007-03-26 13:05:00,34.86,34.89,34.85,34.88,20600.0,21.2529,21.2712,21.2468,21.2651,20600.0
2007-03-26 13:10:00,34.88,34.88,34.85,34.88,10300.0,21.2651,21.2651,21.2468,21.2651,10300.0
2007-03-26 13:15:00,34.88,34.9,34.87,34.89,6000.0,21.2651,21.2773,21.259,21.2712,6000.0
2007-03-26 13:20:00,34.89,34.9,34.87,34.88,90500.0,21.2712,21.2773,21.259,21.2651,90500.0
2007-03-26 13:25:00,34.88,34.9,34.86,34.89,16800.0,21.2651,21.2773,21.2529,21.2712,16800.0
2007-03-26 13:30:00,34.89,34.93,34.89,34.9,24000.0,21.2712,21.2956,21.2712,21.2773,24000.0
2007-03-26 13:35:00,34.9,34.9,34.89,34.89,21800.0,21.2773,21.2773,21.2712,21.2712,21800.0
2007-03-26 13:40:00,34.9,34.91,34.88,34.9,20700.0,21.2773,21.2834,21.2651,21.2773,20700.0
2007-03-26 13:45:00,34.9,34.93,34.9,34.92,23700.0,21.2773,21.2956,21.2773,21.2895,23700.0
2007-03-26 13:50:00,34.93,34.93,34.89,34.92,56500.0,21.2956,21.2956,21.2712,21.2895,56500.0
2007-03-26 13:55:00,34.93,34.96,34.92,34.93,21300.0,21.2956,21.3139,21.2895,21.2956,21300.0
2007-03-26 14:00:00,34.94,34.97,34.94,34.97,26600.0,21.3017,21.32,21.3017,21.32,26600.0
2007-03-26 14:05:00,34.96,34.98,34.93,34.96,53700.0,21.3139,21.3261,21.2956,21.3139,53700.0
2007-03-26 14:10:00,34.96,34.97,34.95,34.95,22300.0,21.3139,21.32,21.3078,21.3078,22300.0
2007-03-26 14:15:00,34.95,34.97,34.94,34.96,29800.0,21.3078,21.32,21.3017,21.3139,29800.0
2007-03-26 14:20:00,34.95,34.96,34.93,34.95,55300.0,21.3078,21.3139,21.2956,21.3078,55300.0
2007-03-26 14:25:00,34.96,34.99,34.94,34.96,95400.0,21.3139,21.3322,21.3017,21.3139,95400.0
2007-03-26 14:30:00,34.96,34.98,34.96,34.97,42800.0,21.3139,21.3261,21.3139,21.32,42800.0
2007-03-26 14:35:00,34.97,34.99,34.94,34.95,63500.0,21.32,21.3322,21.3017,21.3078,63500.0
2007-03-26 14:40:00,34.94,34.99,34.94,34.99,57700.0,21.3017,21.3322,21.3017,21.3322,57700.0
2007-03-26 14:45:00,34.99,34.99,34.95,34.95,38300.0,21.3322,21.3322,21.3078,21.3078,38300.0
2007-03-26 14:50:00,34.95,34.99,34.95,34.98,68100.0,21.3078,21.3322,21.3078,21.3261,68100.0
2007-03-26 14:55:00,34.98,35.06,34.98,35.06,168700.0,21.3261,21.3749,21.3261,21.3749,168700.0
2007-03-26 15:00:00,35.07,35.08,35.0,35.07,103900.0,21.3809,21.387,21.3383,21.3809,103900.0
2007-03-26 15:05:00,35.07,35.07,34.94,34.96,41700.0,21.3809,21.3809,21.3017,21.3139,41700.0
2007-03-26 15:10:00,34.96,35.02,34.96,35.01,59100.0,21.3139,21.3505,21.3139,21.3444,59100.0
2007-03-26 15:15:00,35.01,35.04,35.0,35.01,54300.0,21.3444,21.3627,21.3383,21.3444,54300.0
2007-03-26 15:20:00,35.02,35.08,35.01,35.07,54500.0,21.3505,21.387,21.3444,21.3809,54500.0
2007-03-26 15:25:00,35.06,35.11,35.06,35.08,67900.0,21.3749,21.4053,21.3749,21.387,67900.0
2007-03-26 15:30:00,35.08,35.15,35.07,35.14,70300.0,21.387,21.4297,21.3809,21.4236,70300.0
2007-03-26 15:35:00,35.14,35.15,35.13,35.15,64800.0,21.4236,21.4297,21.4175,21.4297,64800.0
2007-03-26 15:40:00,35.15,35.16,35.1,35.16,78700.0,21.4297,21.4358,21.3992,21.4358,78700.0
2007-03-26 15:45:00,35.17,35.19,35.15,35.18,85400.0,21.4419,21.4541,21.4297,21.448,85400.0
2007-03-26 15:50:00,35.18,35.19,35.17,35.18,68400.0,21.448,21.4541,21.4419,21.448,68400.0
2007-03-26 15:55:00,35.19,35.19,35.1,35.18,147400.0,21.4541,21.4541,21.3992,21.448,147400.0
2007-03-27 09:30:00,35.15,35.15,34.88,34.89,111200.0,21.4297,21.4297,21.2651,21.2712,111200.0
2007-03-27 09:35:00,34.88,35.01,34.87,34.99,84700.0,21.2651,21.3444,21.259,21.3322,84700.0
2007-03-27 09:40:00,34.98,35.04,34.95,35.04,52600.0,21.3261,21.3627,21.3078,21.3627,52600.0
2007-03-27 09:45:00,35.03,35.09,35.03,35.05,99600.0,21.3566,21.3931,21.3566,21.3688,99600.0
2007-03-27 09:50:00,35.05,35.05,34.98,34.99,32000.0,21.3688,21.3688,21.3261,21.3322,32000.0
2007-03-27 09:55:00,34.98,35.08,34.98,35.01,60800.0,21.3261,21.387,21.3261,21.3444,60800.0
2007-03-27 10:00:00,35.01,35.06,34.96,35.03,63400.0,21.3444,21.3749,21.3139,21.3566,63400.0
2007-03-27 10:05:00,35.02,35.02,34.95,34.96,50000.0,21.3505,21.3505,21.3078,21.3139,50000.0
2007-03-27 10:10:00,34.95,34.95,34.85,34.88,108500.0,21.3078,21.3078,21.2468,21.2651,108500.0
2007-03-27 10:15:00,34.88,34.9,34.83,34.84,68000.0,21.2651,21.2773,21.2346,21.2407,68000.0
2007-03-27 10:20:00,34.83,34.84,34.75,34.78,55700.0,21.2346,21.2407,21.1859,21.2041,55700.0
2007-03-27 10:25:00,34.78,34.79,34.76,34.76,22400.0,21.2041,21.2102,21.192,21.192,22400.0
2007-03-27 10:30:00,34.76,34.76,34.71,34.71,107500.0,21.192,21.192,21.1615,21.1615,107500.0
2007-03-27 10:35:00,34.72,34.73,34.67,34.67,65600.0,21.1676,21.1737,21.1371,21.1371,65600.0
2007-03-27 10:40:00,34.67,34.68,34.64,34.66,40200.0,21.1371,21.1432,21.1188,21.131,40200.0
2007-03-27 10:45:00,34.67,34.68,34.6,34.6,37400.0,21.1371,21.1432,21.0944,21.0944,37400.0
2007-03-27 10:50:00,34.6,34.61,34.59,34.61,25400.0,21.0944,21.1005,21.0883,21.1005,25400.0
2007-03-27 10:55:00,34.61,34.67,34.6,34.67,22800.0,21.1005,21.1371,21.0944,21.1371,22800.0
2007-03-27 11:00:00,34.66,34.68,34.63,34.67,76400.0,21.131,21.1432,21.1127,21.1371,76400.0
2007-03-27 11:05:00,34.67,34.71,34.63,34.63,18500.0,21.1371,21.1615,21.1127,21.1127,18500.0
2007-03-27 11:10:00,34.63,34.63,34.58,34.59,18700.0,21.1127,21.1127,21.0822,21.0883,18700.0
2007-03-27 11:15:00,34.59,34.59,34.54,34.56,37600.0,21.0883,21.0883,21.0578,21.07,37600.0
2007-03-27 11:20:00,34.56,34.59,34.54,34.57,53100.0,21.07,21.0883,21.0578,21.0761,53100.0
2007-03-27 11:25:00,34.56,34.57,34.56,34.56,36700.0,21.07,21.0761,21.07,21.07,36700.0
2007-03-27 11:30:00,34.56,34.57,34.54,34.56,29000.0,21.07,21.0761,21.0578,21.07,29000.0
2007-03-27 11:35:00,34.57,34.57,34.55,34.56,122800.0,21.0761,21.0761,21.0639,21.07,122800.0
2007-03-27 11:40:00,34.56,34.57,34.55,34.57,17600.0,21.07,21.0761,21.0639,21.0761,17600.0
2007-03-27 11:45:00,34.57,34.59,34.55,34.58,35500.0,21.0761,21.0883,21.0639,21.0822,35500.0
2007-03-27 11:50:00,34.58,34.66,34.58,34.66,31700.0,21.0822,21.131,21.0822,21.131,31700.0
2007-03-27 11:55:00,34.65,34.65,34.62,34.62,26100.0,21.1249,21.1249,21.1066,21.1066,26100.0
2007-03-27 12:00:00,34.63,34.63,34.58,34.58,19200.0,21.1127,21.1127,21.0822,21.0822,19200.0
2007-03-27 12:05:00,34.59,34.63,34.58,34.59,36300.0,21.0883,21.1127,21.0822,21.0883,36300.0
2007-03-27 12:10:00,34.6,34.63,34.59,34.6,21800.0,21.0944,21.1127,21.0883,21.0944,21800.0
2007-03-27 12:15:00,34.61,34.62,34.6,34.6,20200.0,21.1005,21.1066,21.0944,21.0944,20200.0
2007-03-27 12:20:00,34.59,34.6,34.56,34.6,27400.0,21.0883,21.0944,21.07,21.0944,27400.0
2007-03-27 12:25:00,34.59,34.64,34.59,34.62,42800.0,21.0883,21.1188,21.0883,21.1066,42800.0
2007-03-27 12:30:00,34.63,34.7,34.62,34.68,130000.0,21.1127,21.1554,21.1066,21.1432,130000.0
2007-03-27 12:35:00,34.68,34.71,34.64,34.65,49300.0,21.1432,21.1615,21.1188,21.1249,49300.0
2007-03-27 12:40:00,34.64,34.67,34.63,34.63,57400.0,21.1188,21.1371,21.1127,21.1127,57400.0
2007-03-27 12:45:00,34.63,34.63,34.58,34.58,14700.0,21.1127,21.1127,21.0822,21.0822,14700.0
2007-03-27 12:50:00,34.58,34.62,34.57,34.62,14100.0,21.0822,21.1066,21.0761,21.1066,14100.0
2007-03-27 12:55:00,34.63,34.63,34.59,34.59,15200.0,21.1127,21.1127,21.0883,21.0883,15200.0
2007-03-27 13:00:00,34.6,34.61,34.59,34.6,17700.0,21.0944,21.1005,21.0883,21.0944,17700.0
2007-03-27 13:05:00,34.6,34.61,34.59,34.59,13300.0,21.0944,21.1005,21.0883,21.0883,13300.0
2007-03-27 13:10:00,34.6,34.63,34.59,34.61,24500.0,21.0944,21.1127,21.0883,21.1005,24500.0
2007-03-27 13:15:00,34.6,34.61,34.58,34.6,26000.0,21.0944,21.1005,21.0822,21.0944,26000.0
2007-03-27 13:20:00,34.59,34.6,34.55,34.55,48100.0,21.0883,21.0944,21.0639,21.0639,48100.0
2007-03-27 13:25:00,34.56,34.61,34.55,34.6,20300.0,21.07,21.1005,21.0639,21.0944,20300.0
2007-03-27 13:30:00,34.59,34.61,34.58,34.58,16600.0,21.0883,21.1005,21.0822,21.0822,16600.0
2007-03-27 13:35:00,34.59,34.61,34.57,34.58,24500.0,21.0883,21.1005,21.0761,21.0822,24500.0
2007-03-27 13:40:00,34.58,34.59,34.56,34.58,21200.0,21.0822,21.0883,21.07,21.0822,21200.0
2007-03-27 13:45:00,34.57,34.61,34.57,34.58,16600.0,21.0761,21.1005,21.0761,21.0822,16600.0
2007-03-27 13:50:00,34.58,34.58,34.56,34.56,31900.0,21.0822,21.0822,21.07,21.07,31900.0
2007-03-27 13:55:00,34.56,34.57,34.55,34.57,15200.0,21.07,21.0761,21.0639,21.0761,15200.0
2007-03-27 14:00:00,34.55,34.57,34.53,34.53,36200.0,21.0639,21.0761,21.0517,21.0517,36200.0
2007-03-27 14:05:00,34.54,34.54,34.5,34.51,39200.0,21.0578,21.0578,21.0334,21.0395,39200.0
2007-03-27 14:10:00,34.51,34.52,34.5,34.52,47900.0,21.0395,21.0456,21.0334,21.0456,47900.0
2007-03-27 14:15:00,34.52,34.53,34.49,34.5,28700.0,21.0456,21.0517,21.0273,21.0334,28700.0
2007-03-27 14:20:00,34.5,34.51,34.49,34.49,40100.0,21.0334,21.0395,21.0273,21.0273,40100.0
2007-03-27 14:25:00,34.5,34.5,34.49,34.5,24200.0,21.0334,21.0334,21.0273,21.0334,24200.0
2007-03-27 14:30:00,34.5,34.5,34.45,34.48,42300.0,21.0334,21.0334,21.003,21.0212,42300.0
2007-03-27 14:35:00,34.48,34.49,34.46,34.48,28000.0,21.0212,21.0273,21.0091,21.0212,28000.0
2007-03-27 14:40:00,34.48,34.49,34.46,34.47,30800.0,21.0212,21.0273,21.0091,21.0152,30800.0
2007-03-27 14:45:00,34.47,34.48,34.45,34.45,27700.0,21.0152,21.0212,21.003,21.003,27700.0
2007-03-27 14:50:00,34.46,34.47,34.43,34.44,36200.0,21.0091,21.0152,20.9908,20.9969,36200.0
2007-03-27 14:55:00,34.44,34.45,34.43,34.44,42500.0,20.9969,21.003,20.9908,20.9969,42500.0
2007-03-27 15:00:00,34.44,34.48,34.44,34.45,44900.0,20.9969,21.0212,20.9969,21.003,44900.0
2007-03-27 15:05:00,34.44,34.46,34.44,34.44,44100.0,20.9969,21.0091,20.9969,20.9969,44100.0
2007-03-27 15:10:00,34.45,34.46,34.44,34.44,57700.0,21.003,21.0091,20.9969,20.9969,57700.0
2007-03-27 15:15:00,34.44,34.46,34.44,34.45,48600.0,20.9969,21.0091,20.9969,21.003,48600.0
2007-03-27 15:20:00,34.45,34.52,34.44,34.5,111300.0,21.003,21.0456,20.9969,21.0334,111300.0
2007-03-27 15:25:00,34.5,34.58,34.5,34.57,66100.0,21.0334,21.0822,21.0334,21.0761,66100.0
2007-03-27 15:30:00,34.56,34.57,34.53,34.53,56600.0,21.07,21.0761,21.0517,21.0517,56600.0
2007-03-27 15:35:00,34.54,34.54,34.5,34.5,114800.0,21.0578,21.0578,21.0334,21.0334,114800.0
2007-03-27 15:40:00,34.51,34.54,34.49,34.52,60300.0,21.0395,21.0578,21.0273,21.0456,60300.0
2007-03-27 15:45:00,34.52,34.56,34.51,34.52,73600.0,21.0456,21.07,21.0395,21.0456,73600.0
2007-03-27 15:50:00,34.52,34.53,34.51,34.51,36600.0,21.0456,21.0517,21.0395,21.0395,36600.0
2007-03-27 15:55:00,34.51,34.52,34.49,34.5,82200.0,21.0395,21.0456,21.0273,21.0334,82200.0
2007-03-28 09:30:00,34.51,34.51,34.32,34.36,67700.0,21.0395,21.0395,20.9237,20.9481,67700.0
2007-03-28 09:35:00,34.36,34.41,34.32,34.4,22900.0,20.9481,20.9786,20.9237,20.9725,22900.0
2007-03-28 09:40:00,34.4,34.41,34.32,34.41,32000.0,20.9725,20.9786,20.9237,20.9786,32000.0
2007-03-28 09:45:00,34.41,34.55,34.41,34.53,36000.0,20.9786,21.0639,20.9786,21.0517,36000.0
2007-03-28 09:50:00,34.54,34.55,34.41,34.45,43900.0,21.0578,21.0639,20.9786,21.003,43900.0
2007-03-28 09:55:00,34.44,34.49,34.32,34.37,28400.0,20.9969,21.0273,20.9237,20.9542,28400.0
2007-03-28 10:00:00,34.36,34.44,34.36,34.43,25800.0,20.9481,20.9969,20.9481,20.9908,25800.0
2007-03-28 10:05:00,34.43,34.5,34.43,34.49,28300.0,20.9908,21.0334,20.9908,21.0273,28300.0
2007-03-28 10:10:00,34.49,34.52,34.48,34.49,23300.0,21.0273,21.0456,21.0212,21.0273,23300.0
2007-03-28 10:15:00,34.48,34.49,34.45,34.47,7000.0,21.0212,21.0273,21.003,21.0152,7000.0
2007-03-28 10:20:00,34.45,34.47,34.45,34.46,13200.0,21.003,21.0152,21.003,21.0091,13200.0
2007-03-28 10:25:00,34.46,34.47,34.45,34.45,6400.0,21.0091,21.0152,21.003,21.003,6400.0
2007-03-28 10:30:00,34.45,34.45,34.24,34.24,52000.0,21.003,21.003,20.8749,20.8749,52000.0
2007-03-28 10:35:00,34.23,34.25,34.17,34.24,55800.0,20.8688,20.881,20.8323,20.8749,55800.0
2007-03-28 10:40:00,34.23,34.23,34.09,34.12,51700.0,20.8688,20.8688,20.7835,20.8018,51700.0
2007-03-28 10:45:00,34.12,34.23,34.05,34.23,59400.0,20.8018,20.8688,20.7591,20.8688,59400.0
2007-03-28 10:50:00,34.23,34.28,34.19,34.2,37300.0,20.8688,20.8993,20.8444,20.8505,37300.0
2007-03-28 10:55:00,34.2,34.3,34.2,34.3,13100.0,20.8505,20.9115,20.8505,20.9115,13100.0
2007-03-28 11:00:00,34.3,34.31,34.28,34.29,13800.0,20.9115,20.9176,20.8993,20.9054,13800.0
2007-03-28 11:05:00,34.29,34.32,34.28,34.3,24000.0,20.9054,20.9237,20.8993,20.9115,24000.0
2007-03-28 11:10:00,34.31,34.31,34.25,34.26,25500.0,20.9176,20.9176,20.881,20.8871,25500.0
2007-03-28 11:15:00,34.25,34.26,34.2,34.25,105700.0,20.881,20.8871,20.8505,20.881,105700.0
2007-03-28 11:20:00,34.25,34.25,34.2,34.2,46200.0,20.881,20.881,20.8505,20.8505,46200.0
2007-03-28 11:25:00,34.21,34.22,34.13,34.13,20600.0,20.8566,20.8627,20.8079,20.8079,20600.0
2007-03-28 11:30:00,34.14,34.2,34.14,34.18,19200.0,20.814,20.8505,20.814,20.8383,19200.0
2007-03-28 11:35:00,34.18,34.2,34.18,34.19,13500.0,20.8383,20.8505,20.8383,20.8444,13500.0
2007-03-28 11:40:00,34.19,34.21,34.19,34.2,8400.0,20.8444,20.8566,20.8444,20.8505,8400.0
2007-03-28 11:45:00,34.19,34.2,34.17,34.17,13900.0,20.8444,20.8505,20.8323,20.8323,13900.0
2007-03-28 11:50:00,34.18,34.18,34.14,34.17,23200.0,20.8383,20.8383,20.814,20.8323,23200.0
2007-03-28 11:55:00,34.18,34.23,34.17,34.2,76200.0,20.8383,20.8688,20.8323,20.8505,76200.0
2007-03-28 12:00:00,34.21,34.22,34.2,34.22,69900.0,20.8566,20.8627,20.8505,20.8627,69900.0
2007-03-28 12:05:00,34.22,34.33,34.22,34.27,129900.0,20.8627,20.9298,20.8627,20.8932,129900.0
2007-03-28 12:10:00,34.3,34.3,34.23,34.25,41700.0,20.9115,20.9115,20.8688,20.881,41700.0
2007-03-28 12:15:00,34.26,34.31,34.23,34.31,33500.0,20.8871,20.9176,20.8688,20.9176,33500.0
2007-03-28 12:20:00,34.31,34.35,34.27,34.35,37500.0,20.9176,20.942,20.8932,20.942,37500.0
2007-03-28 12:25:00,34.34,34.35,34.26,34.26,33000.0,20.9359,20.942,20.8871,20.8871,33000.0
2007-03-28 12:30:00,34.26,34.32,34.23,34.31,23700.0,20.8871,20.9237,20.8688,20.9176,23700.0
2007-03-28 12:35:00,34.31,34.31,34.21,34.23,29200.0,20.9176,20.9176,20.8566,20.8688,29200.0
2007-03-28 12:40:00,34.22,34.23,34.22,34.22,17900.0,20.8627,20.8688,20.8627,20.8627,17900.0
2007-03-28 12:45:00,34.22,34.24,34.22,34.24,33000.0,20.8627,20.8749,20.8627,20.8749,33000.0
2007-03-28 12:50:00,34.23,34.25,34.22,34.23,26300.0,20.8688,20.881,20.8627,20.8688,26300.0
2007-03-28 12:55:00,34.22,34.22,34.18,34.19,58800.0,20.8627,20.8627,20.8383,20.8444,58800.0
2007-03-28 13:00:00,34.19,34.19,34.1,34.12,69600.0,20.8444,20.8444,20.7896,20.8018,69600.0
2007-03-28 13:05:00,34.14,34.15,34.14,34.15,20800.0,20.814,20.8201,20.814,20.8201,20800.0
2007-03-28 13:10:00,34.15,34.15,34.1,34.12,32600.0,20.8201,20.8201,20.7896,20.8018,32600.0
2007-03-28 13:15:00,34.11,34.11,34.09,34.11,19700.0,20.7957,20.7957,20.7835,20.7957,19700.0
2007-03-28 13:20:00,34.11,34.18,34.08,34.17,45100.0,20.7957,20.8383,20.7774,20.8323,45100.0
2007-03-28 13:25:00,34.18,34.19,34.12,34.12,22700.0,20.8383,20.8444,20.8018,20.8018,22700.0
2007-03-28 13:30:00,34.13,34.14,34.09,34.14,22200.0,20.8079,20.814,20.7835,20.814,22200.0
2007-03-28 13:35:00,34.14,34.2,34.14,34.19,19000.0,20.814,20.8505,20.814,20.8444,19000.0
2007-03-28 13:40:00,34.18,34.2,34.14,34.2,34700.0,20.8383,20.8505,20.814,20.8505,34700.0
2007-03-28 13:45:00,34.19,34.2,34.14,34.17,18000.0,20.8444,20.8505,20.814,20.8323,18000.0
2007-03-28 13:50:00,34.17,34.17,34.14,34.15,32800.0,20.8323,20.8323,20.814,20.8201,32800.0
2007-03-28 13:55:00,34.15,34.22,34.14,34.21,33000.0,20.8201,20.8627,20.814,20.8566,33000.0
2007-03-28 14:00:00,34.22,34.24,34.15,34.17,30700.0,20.8627,20.8749,20.8201,20.8323,30700.0
2007-03-28 14:05:00,34.17,34.17,34.14,34.15,36600.0,20.8323,20.8323,20.814,20.8201,36600.0
2007-03-28 14:10:00,34.14,34.15,34.05,34.06,67700.0,20.814,20.8201,20.7591,20.7652,67700.0
2007-03-28 14:15:00,34.06,34.07,34.04,34.05,45000.0,20.7652,20.7713,20.753,20.7591,45000.0
2007-03-28 14:20:00,34.04,34.09,34.04,34.05,34700.0,20.753,20.7835,20.753,20.7591,34700.0
2007-03-28 14:25:00,34.05,34.1,34.05,34.05,50700.0,20.7591,20.7896,20.7591,20.7591,50700.0
2007-03-28 14:30:00,34.05,34.06,34.02,34.04,28700.0,20.7591,20.7652,20.7408,20.753,28700.0
2007-03-28 14:35:00,34.04,34.06,34.03,34.04,38700.0,20.753,20.7652,20.7469,20.753,38700.0
2007-03-28 14:40:00,34.05,34.05,34.02,34.04,17000.0,20.7591,20.7591,20.7408,20.753,17000.0
2007-03-28 14:45:00,34.03,34.04,34.01,34.04,27900.0,20.7469,20.753,20.7347,20.753,27900.0
2007-03-28 14:50:00,34.04,34.04,34.0,34.04,35000.0,20.753,20.753,20.7286,20.753,35000.0
2007-03-28 14:55:00,34.04,34.07,34.03,34.05,19500.0,20.753,20.7713,20.7469,20.7591,19500.0
2007-03-28 15:00:00,34.05,34.06,34.03,34.05,25900.0,20.7591,20.7652,20.7469,20.7591,25900.0
2007-03-28 15:05:00,34.06,34.06,34.01,34.03,39800.0,20.7652,20.7652,20.7347,20.7469,39800.0
2007-03-28 15:10:00,34.04,34.06,34.03,34.06,32300.0,20.753,20.7652,20.7469,20.7652,32300.0
2007-03-28 15:15:00,34.06,34.12,34.05,34.11,43100.0,20.7652,20.8018,20.7591,20.7957,43100.0
2007-03-28 15:20:00,34.11,34.11,34.07,34.11,91400.0,20.7957,20.7957,20.7713,20.7957,91400.0
2007-03-28 15:25:00,34.11,34.18,34.1,34.15,49100.0,20.7957,20.8383,20.7896,20.8201,49100.0
2007-03-28 15:30:00,34.14,34.14,34.1,34.11,42700.0,20.814,20.814,20.7896,20.7957,42700.0
2007-03-28 15:35:00,34.11,34.12,34.1,34.12,37500.0,20.7957,20.8018,20.7896,20.8018,37500.0
2007-03-28 15:40:00,34.12,34.15,34.11,34.13,46700.0,20.8018,20.8201,20.7957,20.8079,46700.0
2007-03-28 15:45:00,34.13,34.13,34.07,34.09,50800.0,20.8079,20.8079,20.7713,20.7835,50800.0
2007-03-28 15:50:00,34.09,34.09,34.05,34.06,56200.0,20.7835,20.7835,20.7591,20.7652,56200.0
2007-03-28 15:55:00,34.06,34.13,34.0,34.04,82100.0,20.7652,20.8079,20.7286,20.753,82100.0
2007-03-29 09:30:00,34.2,34.47,34.2,34.44,48600.0,20.8505,21.0152,20.8505,20.9969,48600.0
2007-03-29 09:35:00,34.43,34.43,34.15,34.19,29700.0,20.9908,20.9908,20.8201,20.8444,29700.0
2007-03-29 09:40:00,34.2,34.28,34.17,34.26,27200.0,20.8505,20.8993,20.8323,20.8871,27200.0
2007-03-29 09:45:00,34.25,34.29,34.13,34.29,37200.0,20.881,20.9054,20.8079,20.9054,37200.0
2007-03-29 09:50:00,34.3,34.32,34.18,34.2,42000.0,20.9115,20.9237,20.8383,20.8505,42000.0
2007-03-29 09:55:00,34.2,34.35,34.17,34.17,56100.0,20.8505,20.942,20.8323,20.8323,56100.0
2007-03-29 10:00:00,34.18,34.21,34.18,34.2,17800.0,20.8383,20.8566,20.8383,20.8505,17800.0
2007-03-29 10:05:00,34.2,34.25,34.19,34.21,18200.0,20.8505,20.881,20.8444,20.8566,18200.0
2007-03-29 10:10:00,34.2,34.26,34.19,34.25,14700.0,20.8505,20.8871,20.8444,20.881,14700.0
2007-03-29 10:15:00,34.25,34.25,34.21,34.24,14800.0,20.881,20.881,20.8566,20.8749,14800.0
2007-03-29 10:20:00,34.23,34.26,34.22,34.22,14300.0,20.8688,20.8871,20.8627,20.8627,14300.0
2007-03-29 10:25:00,34.22,34.25,34.21,34.24,13400.0,20.8627,20.881,20.8566,20.8749,13400.0
2007-03-29 10:30:00,34.24,34.25,34.22,34.25,28000.0,20.8749,20.881,20.8627,20.881,28000.0
2007-03-29 10:35:00,34.27,34.32,34.26,34.32,18600.0,20.8932,20.9237,20.8871,20.9237,18600.0
2007-03-29 10:40:00,34.31,34.35,34.29,34.29,39500.0,20.9176,20.942,20.9054,20.9054,39500.0
2007-03-29 10:45:00,34.28,34.31,34.27,34.28,41100.0,20.8993,20.9176,20.8932,20.8993,41100.0
2007-03-29 10:50:00,34.28,34.28,34.21,34.24,20300.0,20.8993,20.8993,20.8566,20.8749,20300.0
2007-03-29 10:55:00,34.24,34.29,34.24,34.27,25400.0,20.8749,20.9054,20.8749,20.8932,25400.0
2007-03-29 11:00:00,34.27,34.35,34.27,34.33,24200.0,20.8932,20.942,20.8932,20.9298,24200.0
2007-03-29 11:05:00,34.33,34.34,34.29,34.29,28100.0,20.9298,20.9359,20.9054,20.9054,28100.0
2007-03-29 11:10:00,34.28,34.29,34.23,34.28,23900.0,20.8993,20.9054,20.8688,20.8993,23900.0
2007-03-29 11:15:00,34.28,34.31,34.27,34.3,78700.0,20.8993,20.9176,20.8932,20.9115,78700.0
2007-03-29 11:20:00,34.29,34.38,34.29,34.38,40000.0,20.9054,20.9603,20.9054,20.9603,40000.0
2007-03-29 11:25:00,34.38,34.38,34.31,34.32,64500.0,20.9603,20.9603,20.9176,20.9237,64500.0
2007-03-29 11:30:00,34.32,34.32,34.24,34.24,14800.0,20.9237,20.9237,20.8749,20.8749,14800.0
2007-03-29 11:35:00,34.24,34.26,34.21,34.23,23900.0,20.8749,20.8871,20.8566,20.8688,23900.0
2007-03-29 11:40:00,34.23,34.23,34.18,34.19,11600.0,20.8688,20.8688,20.8383,20.8444,11600.0
2007-03-29 11:45:00,34.19,34.21,34.18,34.18,17200.0,20.8444,20.8566,20.8383,20.8383,17200.0
2007-03-29 11:50:00,34.19,34.3,34.16,34.3,66000.0,20.8444,20.9115,20.8262,20.9115,66000.0
2007-03-29 11:55:00,34.29,34.3,34.17,34.19,36600.0,20.9054,20.9115,20.8323,20.8444,36600.0
2007-03-29 12:00:00,34.2,34.3,34.19,34.24,52600.0,20.8505,20.9115,20.8444,20.8749,52600.0
2007-03-29 12:05:00,34.21,34.28,34.21,34.26,23000.0,20.8566,20.8993,20.8566,20.8871,23000.0
2007-03-29 12:10:00,34.27,34.27,34.24,34.24,15500.0,20.8932,20.8932,20.8749,20.8749,15500.0
2007-03-29 12:15:00,34.25,34.27,34.24,34.24,19200.0,20.881,20.8932,20.8749,20.8749,19200.0
2007-03-29 12:20:00,34.24,34.25,34.2,34.23,18800.0,20.8749,20.881,20.8505,20.8688,18800.0
2007-03-29 12:25:00,34.23,34.23,34.15,34.15,21300.0,20.8688,20.8688,20.8201,20.8201,21300.0
2007-03-29 12:30:00,34.16,34.24,34.16,34.19,38700.0,20.8262,20.8749,20.8262,20.8444,38700.0
2007-03-29 12:35:00,34.18,34.2,34.18,34.19,11200.0,20.8383,20.8505,20.8383,20.8444,11200.0
2007-03-29 12:40:00,34.19,34.22,34.17,34.21,18500.0,20.8444,20.8627,20.8323,20.8566,18500.0
2007-03-29 12:45:00,34.22,34.26,34.22,34.26,18700.0,20.8627,20.8871,20.8627,20.8871,18700.0
2007-03-29 12:50:00,34.25,34.29,34.23,34.23,37800.0,20.881,20.9054,20.8688,20.8688,37800.0
2007-03-29 12:55:00,34.23,34.26,34.22,34.22,30200.0,20.8688,20.8871,20.8627,20.8627,30200.0
2007-03-29 13:00:00,34.22,34.22,34.2,34.2,21000.0,20.8627,20.8627,20.8505,20.8505,21000.0
2007-03-29 13:05:00,34.21,34.27,34.21,34.26,129200.0,20.8566,20.8932,20.8566,20.8871,129200.0
2007-03-29 13:10:00,34.26,34.28,34.26,34.26,26700.0,20.8871,20.8993,20.8871,20.8871,26700.0
2007-03-29 13:15:00,34.27,34.27,34.21,34.21,19900.0,20.8932,20.8932,20.8566,20.8566,19900.0
2007-03-29 13:20:00,34.21,34.26,34.19,34.25,60500.0,20.8566,20.8871,20.8444,20.881,60500.0
2007-03-29 13:25:00,34.25,34.28,34.24,34.28,23300.0,20.881,20.8993,20.8749,20.8993,23300.0
2007-03-29 13:30:00,34.27,34.31,34.27,34.31,32300.0,20.8932,20.9176,20.8932,20.9176,32300.0
2007-03-29 13:35:00,34.3,34.31,34.28,34.28,16800.0,20.9115,20.9176,20.8993,20.8993,16800.0
2007-03-29 13:40:00,34.28,34.32,34.27,34.31,23700.0,20.8993,20.9237,20.8932,20.9176,23700.0
2007-03-29 13:45:00,34.32,34.32,34.26,34.3,34400.0,20.9237,20.9237,20.8871,20.9115,34400.0
2007-03-29 13:50:00,34.3,34.35,34.29,34.34,48700.0,20.9115,20.942,20.9054,20.9359,48700.0
2007-03-29 13:55:00,34.34,34.36,34.34,34.35,36900.0,20.9359,20.9481,20.9359,20.942,36900.0
2007-03-29 14:00:00,34.35,34.38,34.34,34.35,56000.0,20.942,20.9603,20.9359,20.942,56000.0
2007-03-29 14:05:00,34.35,34.36,34.33,34.35,56100.0,20.942,20.9481,20.9298,20.942,56100.0
2007-03-29 14:10:00,34.35,34.36,34.35,34.36,32400.0,20.942,20.9481,20.942,20.9481,32400.0
2007-03-29 14:15:00,34.36,34.4,34.36,34.4,32300.0,20.9481,20.9725,20.9481,20.9725,32300.0
2007-03-29 14:20:00,34.4,34.44,34.35,34.43,87500.0,20.9725,20.9969,20.942,20.9908,87500.0
2007-03-29 14:25:00,34.44,34.46,34.44,34.46,38400.0,20.9969,21.0091,20.9969,21.0091,38400.0
2007-03-29 14:30:00,34.46,34.46,34.45,34.45,46600.0,21.0091,21.0091,21.003,21.003,46600.0
2007-03-29 14:35:00,34.45,34.47,34.43,34.47,31100.0,21.003,21.0152,20.9908,21.0152,31100.0
2007-03-29 14:40:00,34.48,34.63,34.48,34.62,128200.0,21.0212,21.1127,21.0212,21.1066,128200.0
2007-03-29 14:45:00,34.62,34.66,34.61,34.63,69600.0,21.1066,21.131,21.1005,21.1127,69600.0
2007-03-29 14:50:00,34.64,34.64,34.59,34.59,40300.0,21.1188,21.1188,21.0883,21.0883,40300.0
2007-03-29 14:55:00,34.59,34.65,34.57,34.65,45100.0,21.0883,21.1249,21.0761,21.1249,45100.0
2007-03-29 15:00:00,34.65,34.68,34.63,34.66,60100.0,21.1249,21.1432,21.1127,21.131,60100.0
2007-03-29 15:05:00,34.65,34.66,34.63,34.63,24300.0,21.1249,21.131,21.1127,21.1127,24300.0
2007-03-29 15:10:00,34.64,34.64,34.62,34.63,37200.0,21.1188,21.1188,21.1066,21.1127,37200.0
2007-03-29 15:15:00,34.63,34.69,34.62,34.68,70500.0,21.1127,21.1493,21.1066,21.1432,70500.0
2007-03-29 15:20:00,34.68,34.68,34.64,34.65,56200.0,21.1432,21.1432,21.1188,21.1249,56200.0
2007-03-29 15:25:00,34.66,34.76,34.65,34.74,82800.0,21.131,21.192,21.1249,21.1798,82800.0
2007-03-29 15:30:00,34.73,34.74,34.69,34.7,75700.0,21.1737,21.1798,21.1493,21.1554,75700.0
2007-03-29 15:35:00,34.7,34.7,34.67,34.69,46000.0,21.1554,21.1554,21.1371,21.1493,46000.0
2007-03-29 15:40:00,34.68,34.77,34.67,34.76,136100.0,21.1432,21.1981,21.1371,21.192,136100.0
2007-03-29 15:45:00,34.76,34.79,34.72,34.78,73000.0,21.192,21.2102,21.1676,21.2041,73000.0
2007-03-29 15:50:00,34.78,34.78,34.66,34.66,97500.0,21.2041,21.2041,21.131,21.131,97500.0
2007-03-29 15:55:00,34.67,34.7,34.65,34.68,91900.0,21.1371,21.1554,21.1249,21.1432,91900.0
2007-03-30 09:30:00,34.84,34.84,34.55,34.64,46200.0,21.2407,21.2407,21.0639,21.1188,46200.0
2007-03-30 09:35:00,34.64,34.72,34.58,34.68,33000.0,21.1188,21.1676,21.0822,21.1432,33000.0
2007-03-30 09:40:00,34.68,34.81,34.58,34.79,38400.0,21.1432,21.2224,21.0822,21.2102,38400.0
2007-03-30 09:45:00,34.8,35.0,34.79,34.87,19800.0,21.2163,21.3383,21.2102,21.259,19800.0
2007-03-30 09:50:00,34.89,34.94,34.82,34.83,30900.0,21.2712,21.3017,21.2285,21.2346,30900.0
2007-03-30 09:55:00,34.81,34.82,34.73,34.78,20300.0,21.2224,21.2285,21.1737,21.2041,20300.0
2007-03-30 10:00:00,34.77,34.85,34.75,34.79,17300.0,21.1981,21.2468,21.1859,21.2102,17300.0
2007-03-30 10:05:00,34.79,34.79,34.69,34.7,14700.0,21.2102,21.2102,21.1493,21.1554,14700.0
2007-03-30 10:10:00,34.69,34.74,34.67,34.71,27400.0,21.1493,21.1798,21.1371,21.1615,27400.0
2007-03-30 10:15:00,34.71,34.71,34.66,34.66,20600.0,21.1615,21.1615,21.131,21.131,20600.0
2007-03-30 10:20:00,34.67,34.73,34.66,34.72,25100.0,21.1371,21.1737,21.131,21.1676,25100.0
2007-03-30 10:25:00,34.72,34.8,34.71,34.76,20600.0,21.1676,21.2163,21.1615,21.192,20600.0
2007-03-30 10:30:00,34.76,34.77,34.72,34.75,22100.0,21.192,21.1981,21.1676,21.1859,22100.0
2007-03-30 10:35:00,34.75,34.79,34.74,34.75,30300.0,21.1859,21.2102,21.1798,21.1859,30300.0
2007-03-30 10:40:00,34.75,34.76,34.72,34.73,14500.0,21.1859,21.192,21.1676,21.1737,14500.0
2007-03-30 10:45:00,34.73,34.75,34.7,34.73,24500.0,21.1737,21.1859,21.1554,21.1737,24500.0
2007-03-30 10:50:00,34.74,34.74,34.7,34.72,15600.0,21.1798,21.1798,21.1554,21.1676,15600.0
2007-03-30 10:55:00,34.72,34.73,34.71,34.73,10800.0,21.1676,21.1737,21.1615,21.1737,10800.0
2007-03-30 11:00:00,34.72,34.73,34.71,34.71,7000.0,21.1676,21.1737,21.1615,21.1615,7000.0
2007-03-30 11:05:00,34.72,34.72,34.69,34.69,17800.0,21.1676,21.1676,21.1493,21.1493,17800.0
2007-03-30 11:10:00,34.69,34.72,34.65,34.65,7300.0,21.1493,21.1676,21.1249,21.1249,7300.0
2007-03-30 11:15:00,34.65,34.66,34.63,34.64,19000.0,21.1249,21.131,21.1127,21.1188,19000.0
2007-03-30 11:20:00,34.64,34.67,34.63,34.63,12200.0,21.1188,21.1371,21.1127,21.1127,12200.0
2007-03-30 11:25:00,34.63,34.63,34.52,34.53,36900.0,21.1127,21.1127,21.0456,21.0517,36900.0
2007-03-30 11:30:00,34.53,34.61,34.52,34.6,23000.0,21.0517,21.1005,21.0456,21.0944,23000.0
2007-03-30 11:35:00,34.6,34.61,34.57,34.57,13500.0,21.0944,21.1005,21.0761,21.0761,13500.0
2007-03-30 11:40:00,34.58,34.58,34.5,34.52,28700.0,21.0822,21.0822,21.0334,21.0456,28700.0
2007-03-30 11:45:00,34.52,34.54,34.46,34.54,63000.0,21.0456,21.0578,21.0091,21.0578,63000.0
2007-03-30 11:50:00,34.55,34.64,34.55,34.62,43700.0,21.0639,21.1188,21.0639,21.1066,43700.0
2007-03-30 11:55:00,34.63,34.71,34.59,34.6,45300.0,21.1127,21.1615,21.0883,21.0944,45300.0
2007-03-30 12:00:00,34.59,34.6,34.5,34.53,59700.0,21.0883,21.0944,21.0334,21.0517,59700.0
2007-03-30 12:05:00,34.53,34.57,34.52,34.56,29000.0,21.0517,21.0761,21.0456,21.07,29000.0
2007-03-30 12:10:00,34.56,34.57,34.53,34.53,14800.0,21.07,21.0761,21.0517,21.0517,14800.0
2007-03-30 12:15:00,34.53,34.54,34.5,34.52,18200.0,21.0517,21.0578,21.0334,21.0456,18200.0
2007-03-30 12:20:00,34.5,34.51,34.5,34.51,23800.0,21.0334,21.0395,21.0334,21.0395,23800.0
2007-03-30 12:25:00,34.5,34.58,34.5,34.58,16000.0,21.0334,21.0822,21.0334,21.0822,16000.0
2007-03-30 12:30:00,34.57,34.57,34.53,34.56,19800.0,21.0761,21.0761,21.0517,21.07,19800.0
2007-03-30 12:35:00,34.57,34.6,34.57,34.59,12700.0,21.0761,21.0944,21.0761,21.0883,12700.0
2007-03-30 12:40:00,34.59,34.6,34.57,34.57,10000.0,21.0883,21.0944,21.0761,21.0761,10000.0
2007-03-30 12:45:00,34.57,34.57,34.51,34.52,28700.0,21.0761,21.0761,21.0395,21.0456,28700.0
2007-03-30 12:50:00,34.52,34.52,34.51,34.51,10100.0,21.0456,21.0456,21.0395,21.0395,10100.0
2007-03-30 12:55:00,34.51,34.52,34.5,34.5,6900.0,21.0395,21.0456,21.0334,21.0334,6900.0
2007-03-30 13:00:00,34.5,34.51,34.5,34.5,10800.0,21.0334,21.0395,21.0334,21.0334,10800.0
2007-03-30 13:05:00,34.5,34.51,34.49,34.5,17800.0,21.0334,21.0395,21.0273,21.0334,17800.0
2007-03-30 13:10:00,34.5,34.52,34.5,34.51,17700.0,21.0334,21.0456,21.0334,21.0395,17700.0
2007-03-30 13:15:00,34.51,34.52,34.51,34.52,4100.0,21.0395,21.0456,21.0395,21.0456,4100.0
2007-03-30 13:20:00,34.51,34.51,34.49,34.5,14300.0,21.0395,21.0395,21.0273,21.0334,14300.0
2007-03-30 13:25:00,34.5,34.53,34.49,34.52,15900.0,21.0334,21.0517,21.0273,21.0456,15900.0
2007-03-30 13:30:00,34.53,34.57,34.53,34.56,40400.0,21.0517,21.0761,21.0517,21.07,40400.0
2007-03-30 13:35:00,34.56,34.57,34.56,34.57,10800.0,21.07,21.0761,21.07,21.0761,10800.0
2007-03-30 13:40:00,34.56,34.58,34.54,34.54,40400.0,21.07,21.0822,21.0578,21.0578,40400.0
2007-03-30 13:45:00,34.53,34.54,34.49,34.5,10600.0,21.0517,21.0578,21.0273,21.0334,10600.0
2007-03-30 13:50:00,34.5,34.59,34.5,34.56,30600.0,21.0334,21.0883,21.0334,21.07,30600.0
2007-03-30 13:55:00,34.56,34.57,34.49,34.5,57100.0,21.07,21.0761,21.0273,21.0334,57100.0
2007-03-30 14:00:00,34.5,34.51,34.49,34.5,17800.0,21.0334,21.0395,21.0273,21.0334,17800.0
2007-03-30 14:05:00,34.5,34.51,34.49,34.5,23400.0,21.0334,21.0395,21.0273,21.0334,23400.0
2007-03-30 14:10:00,34.5,34.5,34.49,34.49,10600.0,21.0334,21.0334,21.0273,21.0273,10600.0
2007-03-30 14:15:00,34.5,34.51,34.49,34.49,28100.0,21.0334,21.0395,21.0273,21.0273,28100.0
2007-03-30 14:20:00,34.49,34.5,34.49,34.49,8300.0,21.0273,21.0334,21.0273,21.0273,8300.0
2007-03-30 14:25:00,34.5,34.51,34.49,34.49,25600.0,21.0334,21.0395,21.0273,21.0273,25600.0
2007-03-30 14:30:00,34.49,34.5,34.49,34.5,15400.0,21.0273,21.0334,21.0273,21.0334,15400.0
2007-03-30 14:35:00,34.5,34.51,34.49,34.5,37500.0,21.0334,21.0395,21.0273,21.0334,37500.0
2007-03-30 14:40:00,34.5,34.51,34.49,34.5,28300.0,21.0334,21.0395,21.0273,21.0334,28300.0
2007-03-30 14:45:00,34.5,34.52,34.5,34.51,12700.0,21.0334,21.0456,21.0334,21.0395,12700.0
2007-03-30 14:50:00,34.51,34.51,34.49,34.5,22200.0,21.0395,21.0395,21.0273,21.0334,22200.0
2007-03-30 14:55:00,34.5,34.5,34.49,34.5,19800.0,21.0334,21.0334,21.0273,21.0334,19800.0
2007-03-30 15:00:00,34.5,34.5,34.47,34.47,30500.0,21.0334,21.0334,21.0152,21.0152,30500.0
2007-03-30 15:05:00,34.48,34.48,34.47,34.47,7700.0,21.0212,21.0212,21.0152,21.0152,7700.0
2007-03-30 15:10:00,34.47,34.48,34.45,34.46,17900.0,21.0152,21.0212,21.003,21.0091,17900.0
2007-03-30 15:15:00,34.46,34.47,34.45,34.46,21800.0,21.0091,21.0152,21.003,21.0091,21800.0
2007-03-30 15:20:00,34.47,34.47,34.44,34.44,30300.0,21.0152,21.0152,20.9969,20.9969,30300.0
2007-03-30 15:25:00,34.44,34.45,34.44,34.44,44600.0,20.9969,21.003,20.9969,20.9969,44600.0
2007-03-30 15:30:00,34.44,34.45,34.43,34.43,29000.0,20.9969,21.003,20.9908,20.9908,29000.0
2007-03-30 15:35:00,34.43,34.44,34.41,34.41,56100.0,20.9908,20.9969,20.9786,20.9786,56100.0
2007-03-30 15:40:00,34.42,34.47,34.42,34.46,87300.0,20.9847,21.0152,20.9847,21.0091,87300.0
2007-03-30 15:45:00,34.45,34.46,34.43,34.44,95200.0,21.003,21.0091,20.9908,20.9969,95200.0
2007-03-30 15:50:00,34.44,34.45,34.41,34.43,121200.0,20.9969,21.003,20.9786,20.9908,121200.0
2007-03-30 15:55:00,34.42,34.43,34.35,34.38,214800.0,20.9847,20.9908,20.942,20.9603,214800.0
2007-04-02 09:30:00,34.4,34.61,34.4,34.48,59700.0,20.9725,21.1005,20.9725,21.0212,59700.0
2007-04-02 09:35:00,34.47,34.57,34.47,34.55,41400.0,21.0152,21.0761,21.0152,21.0639,41400.0
2007-04-02 09:40:00,34.54,34.54,34.48,34.51,31800.0,21.0578,21.0578,21.0212,21.0395,31800.0
2007-04-02 09:45:00,34.5,34.52,34.48,34.5,54000.0,21.0334,21.0456,21.0212,21.0334,54000.0
2007-04-02 09:50:00,34.49,34.54,34.49,34.54,13600.0,21.0273,21.0578,21.0273,21.0578,13600.0
2007-04-02 09:55:00,34.54,34.66,34.54,34.61,49700.0,21.0578,21.131,21.0578,21.1005,49700.0
2007-04-02 10:00:00,34.62,34.7,34.57,34.69,121900.0,21.1066,21.1554,21.0761,21.1493,121900.0
2007-04-02 10:05:00,34.7,34.71,34.57,34.59,104300.0,21.1554,21.1615,21.0761,21.0883,104300.0
2007-04-02 10:10:00,34.58,34.61,34.55,34.56,55700.0,21.0822,21.1005,21.0639,21.07,55700.0
2007-04-02 10:15:00,34.57,34.58,34.48,34.54,58400.0,21.0761,21.0822,21.0212,21.0578,58400.0
2007-04-02 10:20:00,34.54,34.65,34.54,34.65,54100.0,21.0578,21.1249,21.0578,21.1249,54100.0
2007-04-02 10:25:00,34.64,34.65,34.61,34.63,27200.0,21.1188,21.1249,21.1005,21.1127,27200.0
2007-04-02 10:30:00,34.63,34.65,34.57,34.57,54800.0,21.1127,21.1249,21.0761,21.0761,54800.0
2007-04-02 10:35:00,34.57,34.57,34.51,34.51,18100.0,21.0761,21.0761,21.0395,21.0395,18100.0
2007-04-02 10:40:00,34.51,34.59,34.51,34.58,45600.0,21.0395,21.0883,21.0395,21.0822,45600.0
2007-04-02 10:45:00,34.59,34.61,34.54,34.55,25500.0,21.0883,21.1005,21.0578,21.0639,25500.0
2007-04-02 10:50:00,34.55,34.6,34.54,34.59,55700.0,21.0639,21.0944,21.0578,21.0883,55700.0
2007-04-02 10:55:00,34.59,34.64,34.59,34.63,76500.0,21.0883,21.1188,21.0883,21.1127,76500.0
2007-04-02 11:00:00,34.62,34.63,34.59,34.62,33200.0,21.1066,21.1127,21.0883,21.1066,33200.0
2007-04-02 11:05:00,34.62,34.66,34.61,34.63,27300.0,21.1066,21.131,21.1005,21.1127,27300.0
2007-04-02 11:10:00,34.62,34.63,34.62,34.63,12400.0,21.1066,21.1127,21.1066,21.1127,12400.0
2007-04-02 11:15:00,34.64,34.65,34.63,34.64,14000.0,21.1188,21.1249,21.1127,21.1188,14000.0
2007-04-02 11:20:00,34.64,34.65,34.58,34.62,36700.0,21.1188,21.1249,21.0822,21.1066,36700.0
2007-04-02 11:25:00,34.61,34.65,34.59,34.59,32100.0,21.1005,21.1249,21.0883,21.0883,32100.0
2007-04-02 11:30:00,34.6,34.64,34.6,34.6,28300.0,21.0944,21.1188,21.0944,21.0944,28300.0
2007-04-02 11:35:00,34.61,34.65,34.6,34.64,31600.0,21.1005,21.1249,21.0944,21.1188,31600.0
2007-04-02 11:40:00,34.63,34.66,34.63,34.66,18300.0,21.1127,21.131,21.1127,21.131,18300.0
2007-04-02 11:45:00,34.66,34.66,34.59,34.62,31000.0,21.131,21.131,21.0883,21.1066,31000.0
2007-04-02 11:50:00,34.62,34.64,34.6,34.61,19000.0,21.1066,21.1188,21.0944,21.1005,19000.0
2007-04-02 11:55:00,34.61,34.65,34.59,34.65,21600.0,21.1005,21.1249,21.0883,21.1249,21600.0
2007-04-02 12:00:00,34.64,34.65,34.61,34.64,22900.0,21.1188,21.1249,21.1005,21.1188,22900.0
2007-04-02 12:05:00,34.64,34.66,34.61,34.61,26500.0,21.1188,21.131,21.1005,21.1005,26500.0
2007-04-02 12:10:00,34.61,34.64,34.6,34.63,29800.0,21.1005,21.1188,21.0944,21.1127,29800.0
2007-04-02 12:15:00,34.63,34.65,34.6,34.63,29000.0,21.1127,21.1249,21.0944,21.1127,29000.0
2007-04-02 12:20:00,34.64,34.64,34.61,34.63,34500.0,21.1188,21.1188,21.1005,21.1127,34500.0
2007-04-02 12:25:00,34.63,34.63,34.62,34.62,14600.0,21.1127,21.1127,21.1066,21.1066,14600.0
2007-04-02 12:30:00,34.63,34.63,34.6,34.6,28700.0,21.1127,21.1127,21.0944,21.0944,28700.0
2007-04-02 12:35:00,34.6,34.62,34.59,34.61,24400.0,21.0944,21.1066,21.0883,21.1005,24400.0
2007-04-02 12:40:00,34.6,34.61,34.59,34.61,10700.0,21.0944,21.1005,21.0883,21.1005,10700.0
2007-04-02 12:45:00,34.6,34.61,34.6,34.6,15600.0,21.0944,21.1005,21.0944,21.0944,15600.0
2007-04-02 12:50:00,34.61,34.61,34.59,34.6,22600.0,21.1005,21.1005,21.0883,21.0944,22600.0
2007-04-02 12:55:00,34.59,34.59,34.56,34.56,24000.0,21.0883,21.0883,21.07,21.07,24000.0
2007-04-02 13:00:00,34.56,34.6,34.56,34.58,42000.0,21.07,21.0944,21.07,21.0822,42000.0
2007-04-02 13:05:00,34.59,34.6,34.58,34.59,13800.0,21.0883,21.0944,21.0822,21.0883,13800.0
2007-04-02 13:10:00,34.59,34.59,34.55,34.58,31500.0,21.0883,21.0883,21.0639,21.0822,31500.0
2007-04-02 13:15:00,34.57,34.58,34.52,34.54,31900.0,21.0761,21.0822,21.0456,21.0578,31900.0
2007-04-02 13:20:00,34.54,34.57,34.54,34.57,19400.0,21.0578,21.0761,21.0578,21.0761,19400.0
2007-04-02 13:25:00,34.57,34.6,34.57,34.58,24000.0,21.0761,21.0944,21.0761,21.0822,24000.0
2007-04-02 13:30:00,34.57,34.6,34.57,34.57,16700.0,21.0761,21.0944,21.0761,21.0761,16700.0
2007-04-02 13:35:00,34.56,34.6,34.53,34.55,39100.0,21.07,21.0944,21.0517,21.0639,39100.0
2007-04-02 13:40:00,34.54,34.56,34.54,34.55,24800.0,21.0578,21.07,21.0578,21.0639,24800.0
2007-04-02 13:45:00,34.55,34.55,34.53,34.54,13600.0,21.0639,21.0639,21.0517,21.0578,13600.0
2007-04-02 13:50:00,34.54,34.56,34.53,34.54,26100.0,21.0578,21.07,21.0517,21.0578,26100.0
2007-04-02 13:55:00,34.54,34.54,34.53,34.54,17500.0,21.0578,21.0578,21.0517,21.0578,17500.0
2007-04-02 14:00:00,34.53,34.55,34.51,34.55,68800.0,21.0517,21.0639,21.0395,21.0639,68800.0
2007-04-02 14:05:00,34.55,34.56,34.54,34.56,20100.0,21.0639,21.07,21.0578,21.07,20100.0
2007-04-02 14:10:00,34.55,34.56,34.53,34.54,20600.0,21.0639,21.07,21.0517,21.0578,20600.0
2007-04-02 14:15:00,34.53,34.57,34.53,34.56,25700.0,21.0517,21.0761,21.0517,21.07,25700.0
2007-04-02 14:20:00,34.56,34.59,34.56,34.58,34100.0,21.07,21.0883,21.07,21.0822,34100.0
2007-04-02 14:25:00,34.58,34.59,34.57,34.57,26900.0,21.0822,21.0883,21.0761,21.0761,26900.0
2007-04-02 14:30:00,34.58,34.6,34.57,34.6,39900.0,21.0822,21.0944,21.0761,21.0944,39900.0
2007-04-02 14:35:00,34.6,34.6,34.58,34.6,18900.0,21.0944,21.0944,21.0822,21.0944,18900.0
2007-04-02 14:40:00,34.6,34.61,34.58,34.59,37100.0,21.0944,21.1005,21.0822,21.0883,37100.0
2007-04-02 14:45:00,34.59,34.6,34.58,34.59,17100.0,21.0883,21.0944,21.0822,21.0883,17100.0
2007-04-02 14:50:00,34.59,34.61,34.57,34.57,29300.0,21.0883,21.1005,21.0761,21.0761,29300.0
2007-04-02 14:55:00,34.58,34.58,34.57,34.57,18000.0,21.0822,21.0822,21.0761,21.0761,18000.0
2007-04-02 15:00:00,34.58,34.66,34.57,34.65,100200.0,21.0822,21.131,21.0761,21.1249,100200.0
2007-04-02 15:05:00,34.66,34.67,34.64,34.66,47700.0,21.131,21.1371,21.1188,21.131,47700.0
2007-04-02 15:10:00,34.67,34.73,34.67,34.71,33700.0,21.1371,21.1737,21.1371,21.1615,33700.0
2007-04-02 15:15:00,34.71,34.76,34.71,34.76,38600.0,21.1615,21.192,21.1615,21.192,38600.0
2007-04-02 15:20:00,34.76,34.76,34.74,34.74,29800.0,21.192,21.192,21.1798,21.1798,29800.0
2007-04-02 15:25:00,34.74,34.75,34.71,34.72,36600.0,21.1798,21.1859,21.1615,21.1676,36600.0
2007-04-02 15:30:00,34.71,34.72,34.69,34.69,39100.0,21.1615,21.1676,21.1493,21.1493,39100.0
2007-04-02 15:35:00,34.69,34.7,34.64,34.64,31900.0,21.1493,21.1554,21.1188,21.1188,31900.0
2007-04-02 15:40:00,34.64,34.65,34.63,34.64,27600.0,21.1188,21.1249,21.1127,21.1188,27600.0
2007-04-02 15:45:00,34.64,34.65,34.61,34.62,32800.0,21.1188,21.1249,21.1005,21.1066,32800.0
2007-04-02 15:50:00,34.62,34.64,34.6,34.64,51400.0,21.1066,21.1188,21.0944,21.1188,51400.0
2007-04-02 15:55:00,34.64,34.66,34.64,34.66,90000.0,21.1188,21.131,21.1188,21.131,90000.0
2007-04-03 09:30:00,34.93,35.0,34.48,34.77,56900.0,21.2956,21.3383,21.0212,21.1981,56900.0
2007-04-03 09:35:00,34.79,35.0,34.75,34.85,60700.0,21.2102,21.3383,21.1859,21.2468,60700.0
2007-04-03 09:40:00,34.86,34.95,34.83,34.9,18600.0,21.2529,21.3078,21.2346,21.2773,18600.0
2007-04-03 09:45:00,34.89,34.95,34.89,34.92,10000.0,21.2712,21.3078,21.2712,21.2895,10000.0
2007-04-03 09:50:00,34.91,35.03,34.88,35.0,56400.0,21.2834,21.3566,21.2651,21.3383,56400.0
2007-04-03 09:55:00,34.98,35.08,34.97,35.01,38300.0,21.3261,21.387,21.32,21.3444,38300.0
2007-04-03 10:00:00,35.02,35.1,34.98,35.07,98800.0,21.3505,21.3992,21.3261,21.3809,98800.0
2007-04-03 10:05:00,35.09,35.09,35.05,35.08,37600.0,21.3931,21.3931,21.3688,21.387,37600.0
2007-04-03 10:10:00,35.09,35.09,35.03,35.03,33000.0,21.3931,21.3931,21.3566,21.3566,33000.0
2007-04-03 10:15:00,35.04,35.07,35.03,35.03,40500.0,21.3627,21.3809,21.3566,21.3566,40500.0
2007-04-03 10:20:00,35.03,35.07,35.02,35.06,24400.0,21.3566,21.3809,21.3505,21.3749,24400.0
2007-04-03 10:25:00,35.07,35.1,35.04,35.06,49300.0,21.3809,21.3992,21.3627,21.3749,49300.0
2007-04-03 10:30:00,35.06,35.09,35.04,35.05,32700.0,21.3749,21.3931,21.3627,21.3688,32700.0
2007-04-03 10:35:00,35.05,35.06,35.04,35.04,22600.0,21.3688,21.3749,21.3627,21.3627,22600.0
2007-04-03 10:40:00,35.03,35.09,35.03,35.09,60400.0,21.3566,21.3931,21.3566,21.3931,60400.0
2007-04-03 10:45:00,35.09,35.13,35.05,35.07,122500.0,21.3931,21.4175,21.3688,21.3809,122500.0
2007-04-03 10:50:00,35.07,35.1,35.05,35.06,35500.0,21.3809,21.3992,21.3688,21.3749,35500.0
2007-04-03 10:55:00,35.06,35.09,35.05,35.07,39500.0,21.3749,21.3931,21.3688,21.3809,39500.0
2007-04-03 11:00:00,35.06,35.09,35.03,35.04,50300.0,21.3749,21.3931,21.3566,21.3627,50300.0
2007-04-03 11:05:00,35.04,35.09,34.99,35.0,109800.0,21.3627,21.3931,21.3322,21.3383,109800.0
2007-04-03 11:10:00,35.01,35.04,35.0,35.04,27300.0,21.3444,21.3627,21.3383,21.3627,27300.0
2007-04-03 11:15:00,35.04,35.05,35.03,35.05,53300.0,21.3627,21.3688,21.3566,21.3688,53300.0
2007-04-03 11:20:00,35.04,35.04,35.02,35.03,9900.0,21.3627,21.3627,21.3505,21.3566,9900.0
2007-04-03 11:25:00,35.02,35.03,35.0,35.0,17100.0,21.3505,21.3566,21.3383,21.3383,17100.0
2007-04-03 11:30:00,35.01,35.02,35.0,35.01,12200.0,21.3444,21.3505,21.3383,21.3444,12200.0
2007-04-03 11:35:00,35.0,35.01,35.0,35.01,8600.0,21.3383,21.3444,21.3383,21.3444,8600.0
2007-04-03 11:40:00,35.01,35.04,35.01,35.01,12800.0,21.3444,21.3627,21.3444,21.3444,12800.0
2007-04-03 11:45:00,35.02,35.07,35.02,35.07,29000.0,21.3505,21.3809,21.3505,21.3809,29000.0
2007-04-03 11:50:00,35.06,35.12,35.06,35.12,20400.0,21.3749,21.4114,21.3749,21.4114,20400.0
2007-04-03 11:55:00,35.12,35.14,35.11,35.13,32200.0,21.4114,21.4236,21.4053,21.4175,32200.0
2007-04-03 12:00:00,35.13,35.14,35.06,35.07,77200.0,21.4175,21.4236,21.3749,21.3809,77200.0
2007-04-03 12:05:00,35.07,35.07,35.06,35.06,27000.0,21.3809,21.3809,21.3749,21.3749,27000.0
2007-04-03 12:10:00,35.05,35.05,34.98,35.0,17000.0,21.3688,21.3688,21.3261,21.3383,17000.0
2007-04-03 12:15:00,35.0,35.03,35.0,35.02,25200.0,21.3383,21.3566,21.3383,21.3505,25200.0
2007-04-03 12:20:00,35.02,35.06,35.02,35.04,30600.0,21.3505,21.3749,21.3505,21.3627,30600.0
2007-04-03 12:25:00,35.04,35.04,35.0,35.0,28400.0,21.3627,21.3627,21.3383,21.3383,28400.0
2007-04-03 12:30:00,35.01,35.02,34.99,35.01,25600.0,21.3444,21.3505,21.3322,21.3444,25600.0
2007-04-03 12:35:00,35.02,35.02,35.01,35.02,3100.0,21.3505,21.3505,21.3444,21.3505,3100.0
2007-04-03 12:40:00,35.02,35.02,35.0,35.01,7900.0,21.3505,21.3505,21.3383,21.3444,7900.0
2007-04-03 12:45:00,35.01,35.01,35.0,35.01,12700.0,21.3444,21.3444,21.3383,21.3444,12700.0
2007-04-03 12:50:00,35.01,35.01,35.0,35.01,14900.0,21.3444,21.3444,21.3383,21.3444,14900.0
2007-04-03 12:55:00,35.01,35.05,35.0,35.04,33100.0,21.3444,21.3688,21.3383,21.3627,33100.0
2007-04-03 13:00:00,35.05,35.05,35.03,35.04,10700.0,21.3688,21.3688,21.3566,21.3627,10700.0
2007-04-03 13:05:00,35.03,35.07,35.03,35.06,66000.0,21.3566,21.3809,21.3566,21.3749,66000.0
2007-04-03 13:10:00,35.07,35.1,35.06,35.09,38700.0,21.3809,21.3992,21.3749,21.3931,38700.0
2007-04-03 13:15:00,35.1,35.1,35.09,35.09,14100.0,21.3992,21.3992,21.3931,21.3931,14100.0
2007-04-03 13:20:00,35.09,35.1,35.08,35.08,28800.0,21.3931,21.3992,21.387,21.387,28800.0
2007-04-03 13:25:00,35.08,35.09,35.07,35.08,15200.0,21.387,21.3931,21.3809,21.387,15200.0
2007-04-03 13:30:00,35.08,35.08,35.04,35.04,14800.0,21.387,21.387,21.3627,21.3627,14800.0
2007-04-03 13:35:00,35.04,35.05,35.04,35.05,4700.0,21.3627,21.3688,21.3627,21.3688,4700.0
2007-04-03 13:40:00,35.05,35.1,35.05,35.08,52600.0,21.3688,21.3992,21.3688,21.387,52600.0
2007-04-03 13:45:00,35.08,35.09,35.05,35.06,15000.0,21.387,21.3931,21.3688,21.3749,15000.0
2007-04-03 13:50:00,35.06,35.06,35.04,35.05,18200.0,21.3749,21.3749,21.3627,21.3688,18200.0
2007-04-03 13:55:00,35.05,35.05,35.01,35.02,26300.0,21.3688,21.3688,21.3444,21.3505,26300.0
2007-04-03 14:00:00,35.01,35.05,35.01,35.05,18500.0,21.3444,21.3688,21.3444,21.3688,18500.0
2007-04-03 14:05:00,35.04,35.07,35.03,35.03,10000.0,21.3627,21.3809,21.3566,21.3566,10000.0
2007-04-03 14:10:00,35.03,35.04,35.0,35.01,28200.0,21.3566,21.3627,21.3383,21.3444,28200.0
2007-04-03 14:15:00,35.01,35.01,35.0,35.0,20200.0,21.3444,21.3444,21.3383,21.3383,20200.0
2007-04-03 14:20:00,35.0,35.0,34.99,34.99,14400.0,21.3383,21.3383,21.3322,21.3322,14400.0
2007-04-03 14:25:00,35.0,35.0,34.99,34.99,14100.0,21.3383,21.3383,21.3322,21.3322,14100.0
2007-04-03 14:30:00,35.0,35.0,34.99,35.0,16600.0,21.3383,21.3383,21.3322,21.3383,16600.0
2007-04-03 14:35:00,35.0,35.0,34.99,34.99,10500.0,21.3383,21.3383,21.3322,21.3322,10500.0
2007-04-03 14:40:00,34.99,35.0,34.99,35.0,11800.0,21.3322,21.3383,21.3322,21.3383,11800.0
2007-04-03 14:45:00,34.99,35.0,34.98,34.98,12900.0,21.3322,21.3383,21.3261,21.3261,12900.0
2007-04-03 14:50:00,34.98,35.0,34.98,35.0,31700.0,21.3261,21.3383,21.3261,21.3383,31700.0
2007-04-03 14:55:00,35.0,35.0,34.99,34.99,21800.0,21.3383,21.3383,21.3322,21.3322,21800.0
2007-04-03 15:00:00,34.99,35.0,34.99,35.0,16700.0,21.3322,21.3383,21.3322,21.3383,16700.0
2007-04-03 15:05:00,35.0,35.0,34.99,35.0,14200.0,21.3383,21.3383,21.3322,21.3383,14200.0
2007-04-03 15:10:00,34.99,35.0,34.99,34.99,15400.0,21.3322,21.3383,21.3322,21.3322,15400.0
2007-04-03 15:15:00,34.99,35.0,34.99,34.99,23500.0,21.3322,21.3383,21.3322,21.3322,23500.0
2007-04-03 15:20:00,34.99,35.01,34.99,35.0,49000.0,21.3322,21.3444,21.3322,21.3383,49000.0
2007-04-03 15:25:00,35.0,35.0,34.99,34.99,8300.0,21.3383,21.3383,21.3322,21.3322,8300.0
2007-04-03 15:30:00,34.99,35.01,34.99,35.0,50400.0,21.3322,21.3444,21.3322,21.3383,50400.0
2007-04-03 15:35:00,35.0,35.01,35.0,35.0,62300.0,21.3383,21.3444,21.3383,21.3383,62300.0
2007-04-03 15:40:00,35.01,35.01,34.99,35.0,53900.0,21.3444,21.3444,21.3322,21.3383,53900.0
2007-04-03 15:45:00,35.0,35.01,34.99,35.01,41500.0,21.3383,21.3444,21.3322,21.3444,41500.0
2007-04-03 15:50:00,35.01,35.03,35.0,35.03,27500.0,21.3444,21.3566,21.3383,21.3566,27500.0
2007-04-03 15:55:00,35.02,35.03,34.99,35.02,84100.0,21.3505,21.3566,21.3322,21.3505,84100.0
2007-04-04 09:30:00,35.0,35.11,34.9,34.92,30100.0,21.3383,21.4053,21.2773,21.2895,30100.0
2007-04-04 09:35:00,34.91,35.01,34.89,34.94,29500.0,21.2834,21.3444,21.2712,21.3017,29500.0
2007-04-04 09:40:00,34.94,35.02,34.92,34.99,33800.0,21.3017,21.3505,21.2895,21.3322,33800.0
2007-04-04 09:45:00,35.0,35.0,34.93,34.93,40600.0,21.3383,21.3383,21.2956,21.2956,40600.0
2007-04-04 09:50:00,34.94,34.95,34.93,34.95,16600.0,21.3017,21.3078,21.2956,21.3078,16600.0
2007-04-04 09:55:00,34.95,34.96,34.91,34.95,56900.0,21.3078,21.3139,21.2834,21.3078,56900.0
2007-04-04 10:00:00,34.95,34.96,34.92,34.93,53100.0,21.3078,21.3139,21.2895,21.2956,53100.0
2007-04-04 10:05:00,34.93,34.94,34.9,34.91,27300.0,21.2956,21.3017,21.2773,21.2834,27300.0
2007-04-04 10:10:00,34.91,34.92,34.87,34.87,28300.0,21.2834,21.2895,21.259,21.259,28300.0
2007-04-04 10:15:00,34.87,34.88,34.86,34.86,18700.0,21.259,21.2651,21.2529,21.2529,18700.0
2007-04-04 10:20:00,34.86,34.9,34.86,34.89,20800.0,21.2529,21.2773,21.2529,21.2712,20800.0
2007-04-04 10:25:00,34.89,34.9,34.89,34.89,26000.0,21.2712,21.2773,21.2712,21.2712,26000.0
2007-04-04 10:30:00,34.89,34.9,34.85,34.86,40700.0,21.2712,21.2773,21.2468,21.2529,40700.0
2007-04-04 10:35:00,34.85,34.86,34.75,34.76,88300.0,21.2468,21.2529,21.1859,21.192,88300.0
2007-04-04 10:40:00,34.76,34.79,34.76,34.79,18600.0,21.192,21.2102,21.192,21.2102,18600.0
2007-04-04 10:45:00,34.8,34.81,34.77,34.78,22800.0,21.2163,21.2224,21.1981,21.2041,22800.0
2007-04-04 10:50:00,34.77,34.78,34.74,34.75,23000.0,21.1981,21.2041,21.1798,21.1859,23000.0
2007-04-04 10:55:00,34.75,34.77,34.75,34.77,31400.0,21.1859,21.1981,21.1859,21.1981,31400.0
2007-04-04 11:00:00,34.76,34.8,34.76,34.79,26200.0,21.192,21.2163,21.192,21.2102,26200.0
2007-04-04 11:05:00,34.79,34.81,34.78,34.81,26700.0,21.2102,21.2224,21.2041,21.2224,26700.0
2007-04-04 11:10:00,34.8,34.84,34.8,34.82,38200.0,21.2163,21.2407,21.2163,21.2285,38200.0
2007-04-04 11:15:00,34.82,34.83,34.74,34.74,61300.0,21.2285,21.2346,21.1798,21.1798,61300.0
2007-04-04 11:20:00,34.73,34.76,34.73,34.75,16200.0,21.1737,21.192,21.1737,21.1859,16200.0
2007-04-04 11:25:00,34.75,34.76,34.75,34.75,11000.0,21.1859,21.192,21.1859,21.1859,11000.0
2007-04-04 11:30:00,34.75,34.76,34.7,34.73,47500.0,21.1859,21.192,21.1554,21.1737,47500.0
2007-04-04 11:35:00,34.74,34.75,34.73,34.73,14900.0,21.1798,21.1859,21.1737,21.1737,14900.0
2007-04-04 11:40:00,34.73,34.75,34.73,34.75,17300.0,21.1737,21.1859,21.1737,21.1859,17300.0
2007-04-04 11:45:00,34.74,34.75,34.73,34.73,9000.0,21.1798,21.1859,21.1737,21.1737,9000.0
2007-04-04 11:50:00,34.74,34.74,34.73,34.74,6400.0,21.1798,21.1798,21.1737,21.1798,6400.0
2007-04-04 11:55:00,34.73,34.74,34.73,34.74,17700.0,21.1737,21.1798,21.1737,21.1798,17700.0
2007-04-04 12:00:00,34.73,34.77,34.73,34.77,17600.0,21.1737,21.1981,21.1737,21.1981,17600.0
2007-04-04 12:05:00,34.77,34.8,34.77,34.79,15800.0,21.1981,21.2163,21.1981,21.2102,15800.0
2007-04-04 12:10:00,34.79,34.79,34.76,34.77,15000.0,21.2102,21.2102,21.192,21.1981,15000.0
2007-04-04 12:15:00,34.76,34.78,34.76,34.76,9800.0,21.192,21.2041,21.192,21.192,9800.0
2007-04-04 12:20:00,34.76,34.77,34.76,34.77,13300.0,21.192,21.1981,21.192,21.1981,13300.0
2007-04-04 12:25:00,34.77,34.81,34.76,34.81,37000.0,21.1981,21.2224,21.192,21.2224,37000.0
2007-04-04 12:30:00,34.81,34.82,34.81,34.81,7100.0,21.2224,21.2285,21.2224,21.2224,7100.0
2007-04-04 12:35:00,34.81,34.82,34.8,34.81,239100.0,21.2224,21.2285,21.2163,21.2224,239100.0
2007-04-04 12:40:00,34.81,34.82,34.81,34.81,6200.0,21.2224,21.2285,21.2224,21.2224,6200.0
2007-04-04 12:45:00,34.81,34.83,34.81,34.81,24100.0,21.2224,21.2346,21.2224,21.2224,24100.0
2007-04-04 12:50:00,34.82,34.85,34.81,34.83,183000.0,21.2285,21.2468,21.2224,21.2346,183000.0
2007-04-04 12:55:00,34.84,34.85,34.83,34.85,18200.0,21.2407,21.2468,21.2346,21.2468,18200.0
2007-04-04 13:00:00,34.85,34.87,34.82,34.82,33900.0,21.2468,21.259,21.2285,21.2285,33900.0
2007-04-04 13:05:00,34.82,34.82,34.81,34.81,3500.0,21.2285,21.2285,21.2224,21.2224,3500.0
2007-04-04 13:10:00,34.81,34.81,34.79,34.81,28700.0,21.2224,21.2224,21.2102,21.2224,28700.0
2007-04-04 13:15:00,34.8,34.81,34.8,34.8,4500.0,21.2163,21.2224,21.2163,21.2163,4500.0
2007-04-04 13:20:00,34.81,34.82,34.8,34.81,15400.0,21.2224,21.2285,21.2163,21.2224,15400.0
2007-04-04 13:25:00,34.81,34.82,34.81,34.82,5000.0,21.2224,21.2285,21.2224,21.2285,5000.0
2007-04-04 13:30:00,34.82,34.82,34.81,34.82,4500.0,21.2285,21.2285,21.2224,21.2285,4500.0
2007-04-04 13:35:00,34.81,34.82,34.81,34.81,7100.0,21.2224,21.2285,21.2224,21.2224,7100.0
2007-04-04 13:40:00,34.81,34.81,34.8,34.81,8400.0,21.2224,21.2224,21.2163,21.2224,8400.0
2007-04-04 13:45:00,34.8,34.81,34.8,34.8,15000.0,21.2163,21.2224,21.2163,21.2163,15000.0
2007-04-04 13:50:00,34.81,34.83,34.8,34.82,42600.0,21.2224,21.2346,21.2163,21.2285,42600.0
2007-04-04 13:55:00,34.82,34.83,34.8,34.8,25700.0,21.2285,21.2346,21.2163,21.2163,25700.0
2007-04-04 14:00:00,34.81,34.81,34.8,34.81,10600.0,21.2224,21.2224,21.2163,21.2224,10600.0
2007-04-04 14:05:00,34.8,34.81,34.8,34.8,8700.0,21.2163,21.2224,21.2163,21.2163,8700.0
2007-04-04 14:10:00,34.81,34.81,34.79,34.79,7600.0,21.2224,21.2224,21.2102,21.2102,7600.0
2007-04-04 14:15:00,34.8,34.82,34.8,34.82,28000.0,21.2163,21.2285,21.2163,21.2285,28000.0
2007-04-04 14:20:00,34.81,34.82,34.81,34.82,10400.0,21.2224,21.2285,21.2224,21.2285,10400.0
2007-04-04 14:25:00,34.82,34.82,34.81,34.82,11300.0,21.2285,21.2285,21.2224,21.2285,11300.0
2007-04-04 14:30:00,34.82,34.87,34.81,34.86,30600.0,21.2285,21.259,21.2224,21.2529,30600.0
2007-04-04 14:35:00,34.86,34.87,34.85,34.86,15200.0,21.2529,21.259,21.2468,21.2529,15200.0
2007-04-04 14:40:00,34.85,34.86,34.85,34.85,9700.0,21.2468,21.2529,21.2468,21.2468,9700.0
2007-04-04 14:45:00,34.85,34.87,34.85,34.86,17700.0,21.2468,21.259,21.2468,21.2529,17700.0
2007-04-04 14:50:00,34.87,34.89,34.87,34.87,41000.0,21.259,21.2712,21.259,21.259,41000.0
2007-04-04 14:55:00,34.88,34.94,34.87,34.93,22300.0,21.2651,21.3017,21.259,21.2956,22300.0
2007-04-04 15:00:00,34.93,34.94,34.88,34.92,55000.0,21.2956,21.3017,21.2651,21.2895,55000.0
2007-04-04 15:05:00,34.92,34.93,34.89,34.89,30500.0,21.2895,21.2956,21.2712,21.2712,30500.0
2007-04-04 15:10:00,34.88,34.88,34.85,34.86,20800.0,21.2651,21.2651,21.2468,21.2529,20800.0
2007-04-04 15:15:00,34.86,34.86,34.84,34.85,27000.0,21.2529,21.2529,21.2407,21.2468,27000.0
2007-04-04 15:20:00,34.85,34.85,34.8,34.81,33800.0,21.2468,21.2468,21.2163,21.2224,33800.0
2007-04-04 15:25:00,34.81,34.81,34.76,34.77,46100.0,21.2224,21.2224,21.192,21.1981,46100.0
2007-04-04 15:30:00,34.78,34.79,34.76,34.77,27200.0,21.2041,21.2102,21.192,21.1981,27200.0
2007-04-04 15:35:00,34.77,34.78,34.75,34.77,31200.0,21.1981,21.2041,21.1859,21.1981,31200.0
2007-04-04 15:40:00,34.77,34.78,34.73,34.74,84100.0,21.1981,21.2041,21.1737,21.1798,84100.0
2007-04-04 15:45:00,34.73,34.74,34.68,34.68,91400.0,21.1737,21.1798,21.1432,21.1432,91400.0
2007-04-04 15:50:00,34.68,34.74,34.68,34.69,60100.0,21.1432,21.1798,21.1432,21.1493,60100.0
2007-04-04 15:55:00,34.69,34.71,34.69,34.69,43000.0,21.1493,21.1615,21.1493,21.1493,43000.0
2007-04-05 09:30:00,34.9,34.91,34.6,34.64,44400.0,21.2773,21.2834,21.0944,21.1188,44400.0
2007-04-05 09:35:00,34.62,34.72,34.6,34.69,35300.0,21.1066,21.1676,21.0944,21.1493,35300.0
2007-04-05 09:40:00,34.7,34.7,34.55,34.56,31900.0,21.1554,21.1554,21.0639,21.07,31900.0
2007-04-05 09:45:00,34.56,34.66,34.52,34.63,44600.0,21.07,21.131,21.0456,21.1127,44600.0
2007-04-05 09:50:00,34.64,34.65,34.6,34.62,23300.0,21.1188,21.1249,21.0944,21.1066,23300.0
2007-04-05 09:55:00,34.62,34.66,34.61,34.65,42600.0,21.1066,21.131,21.1005,21.1249,42600.0
2007-04-05 10:00:00,34.65,34.65,34.6,34.64,46300.0,21.1249,21.1249,21.0944,21.1188,46300.0
2007-04-05 10:05:00,34.64,34.72,34.61,34.72,52500.0,21.1188,21.1676,21.1005,21.1676,52500.0
2007-04-05 10:10:00,34.71,34.72,34.63,34.64,18300.0,21.1615,21.1676,21.1127,21.1188,18300.0
2007-04-05 10:15:00,34.63,34.65,34.62,34.63,21100.0,21.1127,21.1249,21.1066,21.1127,21100.0
2007-04-05 10:20:00,34.63,34.64,34.6,34.61,11100.0,21.1127,21.1188,21.0944,21.1005,11100.0
2007-04-05 10:25:00,34.61,34.61,34.56,34.56,38700.0,21.1005,21.1005,21.07,21.07,38700.0
2007-04-05 10:30:00,34.56,34.57,34.53,34.56,40800.0,21.07,21.0761,21.0517,21.07,40800.0
2007-04-05 10:35:00,34.56,34.56,34.51,34.51,33100.0,21.07,21.07,21.0395,21.0395,33100.0
2007-04-05 10:40:00,34.51,34.52,34.5,34.5,27800.0,21.0395,21.0456,21.0334,21.0334,27800.0
2007-04-05 10:45:00,34.5,34.55,34.5,34.53,31100.0,21.0334,21.0639,21.0334,21.0517,31100.0
2007-04-05 10:50:00,34.53,34.53,34.5,34.51,32100.0,21.0517,21.0517,21.0334,21.0395,32100.0
2007-04-05 10:55:00,34.51,34.52,34.51,34.51,11800.0,21.0395,21.0456,21.0395,21.0395,11800.0
2007-04-05 11:00:00,34.51,34.52,34.5,34.51,11000.0,21.0395,21.0456,21.0334,21.0395,11000.0
2007-04-05 11:05:00,34.51,34.52,34.49,34.49,89500.0,21.0395,21.0456,21.0273,21.0273,89500.0
2007-04-05 11:10:00,34.49,34.5,34.49,34.5,10200.0,21.0273,21.0334,21.0273,21.0334,10200.0
2007-04-05 11:15:00,34.5,34.73,34.48,34.48,76500.0,21.0334,21.1737,21.0212,21.0212,76500.0
2007-04-05 11:20:00,34.49,34.5,34.48,34.5,10500.0,21.0273,21.0334,21.0212,21.0334,10500.0
2007-04-05 11:25:00,34.49,34.5,34.46,34.47,20400.0,21.0273,21.0334,21.0091,21.0152,20400.0
2007-04-05 11:30:00,34.47,34.47,34.46,34.46,10400.0,21.0152,21.0152,21.0091,21.0091,10400.0
2007-04-05 11:35:00,34.47,34.5,34.46,34.48,26700.0,21.0152,21.0334,21.0091,21.0212,26700.0
2007-04-05 11:40:00,34.49,34.49,34.48,34.49,8900.0,21.0273,21.0273,21.0212,21.0273,8900.0
2007-04-05 11:45:00,34.48,34.5,34.48,34.5,11700.0,21.0212,21.0334,21.0212,21.0334,11700.0
2007-04-05 11:50:00,34.49,34.5,34.48,34.49,14800.0,21.0273,21.0334,21.0212,21.0273,14800.0
2007-04-05 11:55:00,34.49,34.5,34.48,34.49,16100.0,21.0273,21.0334,21.0212,21.0273,16100.0
2007-04-05 12:00:00,34.48,34.52,34.48,34.49,68900.0,21.0212,21.0456,21.0212,21.0273,68900.0
2007-04-05 12:05:00,34.49,34.5,34.49,34.5,12500.0,21.0273,21.0334,21.0273,21.0334,12500.0
2007-04-05 12:10:00,34.49,34.5,34.48,34.49,9500.0,21.0273,21.0334,21.0212,21.0273,9500.0
2007-04-05 12:15:00,34.49,34.49,34.47,34.48,23800.0,21.0273,21.0273,21.0152,21.0212,23800.0
2007-04-05 12:20:00,34.49,34.5,34.48,34.5,26100.0,21.0273,21.0334,21.0212,21.0334,26100.0
2007-04-05 12:25:00,34.5,34.5,34.49,34.5,5800.0,21.0334,21.0334,21.0273,21.0334,5800.0
2007-04-05 12:30:00,34.5,34.5,34.49,34.5,11900.0,21.0334,21.0334,21.0273,21.0334,11900.0
2007-04-05 12:35:00,34.5,34.5,34.49,34.5,14400.0,21.0334,21.0334,21.0273,21.0334,14400.0
2007-04-05 12:40:00,34.5,34.51,34.49,34.51,25600.0,21.0334,21.0395,21.0273,21.0395,25600.0
2007-04-05 12:45:00,34.51,34.51,34.49,34.5,19900.0,21.0395,21.0395,21.0273,21.0334,19900.0
2007-04-05 12:50:00,34.5,34.51,34.5,34.5,10400.0,21.0334,21.0395,21.0334,21.0334,10400.0
2007-04-05 12:55:00,34.5,34.55,34.5,34.53,49300.0,21.0334,21.0639,21.0334,21.0517,49300.0
2007-04-05 13:00:00,34.53,34.56,34.53,34.55,32200.0,21.0517,21.07,21.0517,21.0639,32200.0
2007-04-05 13:05:00,34.55,34.56,34.54,34.54,10200.0,21.0639,21.07,21.0578,21.0578,10200.0
2007-04-05 13:10:00,34.54,34.55,34.53,34.54,26800.0,21.0578,21.0639,21.0517,21.0578,26800.0
2007-04-05 13:15:00,34.54,34.55,34.53,34.53,14000.0,21.0578,21.0639,21.0517,21.0517,14000.0
2007-04-05 13:20:00,34.54,34.54,34.52,34.53,17100.0,21.0578,21.0578,21.0456,21.0517,17100.0
2007-04-05 13:25:00,34.53,34.54,34.52,34.53,9800.0,21.0517,21.0578,21.0456,21.0517,9800.0
2007-04-05 13:30:00,34.53,34.54,34.49,34.5,47700.0,21.0517,21.0578,21.0273,21.0334,47700.0
2007-04-05 13:35:00,34.49,34.5,34.49,34.5,16400.0,21.0273,21.0334,21.0273,21.0334,16400.0
2007-04-05 13:40:00,34.5,34.51,34.5,34.51,5700.0,21.0334,21.0395,21.0334,21.0395,5700.0
2007-04-05 13:45:00,34.51,34.51,34.49,34.5,23800.0,21.0395,21.0395,21.0273,21.0334,23800.0
2007-04-05 13:50:00,34.49,34.5,34.48,34.49,27300.0,21.0273,21.0334,21.0212,21.0273,27300.0
2007-04-05 13:55:00,34.48,34.48,34.45,34.46,26700.0,21.0212,21.0212,21.003,21.0091,26700.0
2007-04-05 14:00:00,34.46,34.49,34.45,34.49,66500.0,21.0091,21.0273,21.003,21.0273,66500.0
2007-04-05 14:05:00,34.5,34.54,34.49,34.49,49700.0,21.0334,21.0578,21.0273,21.0273,49700.0
2007-04-05 14:10:00,34.5,34.51,34.5,34.51,8500.0,21.0334,21.0395,21.0334,21.0395,8500.0
2007-04-05 14:15:00,34.52,34.55,34.52,34.54,15400.0,21.0456,21.0639,21.0456,21.0578,15400.0
2007-04-05 14:20:00,34.54,34.57,34.54,34.57,15500.0,21.0578,21.0761,21.0578,21.0761,15500.0
2007-04-05 14:25:00,34.57,34.59,34.55,34.55,16300.0,21.0761,21.0883,21.0639,21.0639,16300.0
2007-04-05 14:30:00,34.55,34.56,34.54,34.55,20800.0,21.0639,21.07,21.0578,21.0639,20800.0
2007-04-05 14:35:00,34.56,34.56,34.53,34.53,17500.0,21.07,21.07,21.0517,21.0517,17500.0
2007-04-05 14:40:00,34.53,34.55,34.53,34.54,22500.0,21.0517,21.0639,21.0517,21.0578,22500.0
2007-04-05 14:45:00,34.53,34.55,34.53,34.55,22200.0,21.0517,21.0639,21.0517,21.0639,22200.0
2007-04-05 14:50:00,34.55,34.57,34.53,34.54,46900.0,21.0639,21.0761,21.0517,21.0578,46900.0
2007-04-05 14:55:00,34.54,34.57,34.53,34.55,32500.0,21.0578,21.0761,21.0517,21.0639,32500.0
2007-04-05 15:00:00,34.56,34.57,34.55,34.57,9300.0,21.07,21.0761,21.0639,21.0761,9300.0
2007-04-05 15:05:00,34.57,34.57,34.55,34.55,16200.0,21.0761,21.0761,21.0639,21.0639,16200.0
2007-04-05 15:10:00,34.55,34.58,34.55,34.58,21900.0,21.0639,21.0822,21.0639,21.0822,21900.0
2007-04-05 15:15:00,34.58,34.61,34.56,34.56,46800.0,21.0822,21.1005,21.07,21.07,46800.0
2007-04-05 15:20:00,34.56,34.57,34.55,34.57,17500.0,21.07,21.0761,21.0639,21.0761,17500.0
2007-04-05 15:25:00,34.57,34.58,34.56,34.58,14400.0,21.0761,21.0822,21.07,21.0822,14400.0
2007-04-05 15:30:00,34.58,34.58,34.56,34.57,18900.0,21.0822,21.0822,21.07,21.0761,18900.0
2007-04-05 15:35:00,34.57,34.58,34.56,34.57,16000.0,21.0761,21.0822,21.07,21.0761,16000.0
2007-04-05 15:40:00,34.58,34.58,34.56,34.57,22500.0,21.0822,21.0822,21.07,21.0761,22500.0
2007-04-05 15:45:00,34.57,34.57,34.55,34.56,42600.0,21.0761,21.0761,21.0639,21.07,42600.0
2007-04-05 15:50:00,34.55,34.56,34.54,34.55,24100.0,21.0639,21.07,21.0578,21.0639,24100.0
2007-04-05 15:55:00,34.55,34.56,34.4,34.52,67600.0,21.0639,21.07,20.9725,21.0456,67600.0
2007-04-09 09:30:00,34.71,34.8,34.55,34.55,56900.0,21.1615,21.2163,21.0639,21.0639,56900.0
2007-04-09 09:35:00,34.55,34.77,34.55,34.68,46900.0,21.0639,21.1981,21.0639,21.1432,46900.0
2007-04-09 09:40:00,34.69,34.79,34.63,34.77,35100.0,21.1493,21.2102,21.1127,21.1981,35100.0
2007-04-09 09:45:00,34.77,34.79,34.75,34.75,45400.0,21.1981,21.2102,21.1859,21.1859,45400.0
2007-04-09 09:50:00,34.76,34.81,34.75,34.8,59400.0,21.192,21.2224,21.1859,21.2163,59400.0
2007-04-09 09:55:00,34.8,34.82,34.72,34.8,87400.0,21.2163,21.2285,21.1676,21.2163,87400.0
2007-04-09 10:00:00,34.81,34.82,34.75,34.76,44800.0,21.2224,21.2285,21.1859,21.192,44800.0
2007-04-09 10:05:00,34.76,34.78,34.73,34.75,53300.0,21.192,21.2041,21.1737,21.1859,53300.0
2007-04-09 10:10:00,34.75,34.75,34.7,34.75,240300.0,21.1859,21.1859,21.1554,21.1859,240300.0
2007-04-09 10:15:00,34.74,34.76,34.74,34.76,27600.0,21.1798,21.192,21.1798,21.192,27600.0
2007-04-09 10:20:00,34.76,34.76,34.72,34.74,28800.0,21.192,21.192,21.1676,21.1798,28800.0
2007-04-09 10:25:00,34.73,34.73,34.66,34.67,36700.0,21.1737,21.1737,21.131,21.1371,36700.0
2007-04-09 10:30:00,34.66,34.67,34.63,34.65,104500.0,21.131,21.1371,21.1127,21.1249,104500.0
2007-04-09 10:35:00,34.63,34.63,34.53,34.54,35700.0,21.1127,21.1127,21.0517,21.0578,35700.0
2007-04-09 10:40:00,34.54,34.56,34.54,34.55,74300.0,21.0578,21.07,21.0578,21.0639,74300.0
2007-04-09 10:45:00,34.55,34.56,34.53,34.55,35000.0,21.0639,21.07,21.0517,21.0639,35000.0
2007-04-09 10:50:00,34.55,34.56,34.5,34.52,24200.0,21.0639,21.07,21.0334,21.0456,24200.0
2007-04-09 10:55:00,34.52,34.53,34.47,34.49,21200.0,21.0456,21.0517,21.0152,21.0273,21200.0
2007-04-09 11:00:00,34.48,34.56,34.48,34.56,39700.0,21.0212,21.07,21.0212,21.07,39700.0
2007-04-09 11:05:00,34.56,34.58,34.54,34.55,35900.0,21.07,21.0822,21.0578,21.0639,35900.0
2007-04-09 11:10:00,34.55,34.55,34.5,34.53,31200.0,21.0639,21.0639,21.0334,21.0517,31200.0
2007-04-09 11:15:00,34.53,34.53,34.52,34.52,15300.0,21.0517,21.0517,21.0456,21.0456,15300.0
2007-04-09 11:20:00,34.52,34.55,34.52,34.54,23500.0,21.0456,21.0639,21.0456,21.0578,23500.0
2007-04-09 11:25:00,34.53,34.56,34.52,34.55,13700.0,21.0517,21.07,21.0456,21.0639,13700.0
2007-04-09 11:30:00,34.55,34.56,34.54,34.55,17600.0,21.0639,21.07,21.0578,21.0639,17600.0
2007-04-09 11:35:00,34.55,34.55,34.54,34.54,8000.0,21.0639,21.0639,21.0578,21.0578,8000.0
2007-04-09 11:40:00,34.54,34.55,34.54,34.55,24100.0,21.0578,21.0639,21.0578,21.0639,24100.0
2007-04-09 11:45:00,34.55,34.55,34.52,34.52,27600.0,21.0639,21.0639,21.0456,21.0456,27600.0
2007-04-09 11:50:00,34.52,34.55,34.52,34.55,23900.0,21.0456,21.0639,21.0456,21.0639,23900.0
2007-04-09 11:55:00,34.55,34.55,34.54,34.54,8500.0,21.0639,21.0639,21.0578,21.0578,8500.0
2007-04-09 12:00:00,34.55,34.59,34.55,34.58,52900.0,21.0639,21.0883,21.0639,21.0822,52900.0
2007-04-09 12:05:00,34.58,34.58,34.56,34.57,21500.0,21.0822,21.0822,21.07,21.0761,21500.0
2007-04-09 12:10:00,34.57,34.58,34.57,34.57,8200.0,21.0761,21.0822,21.0761,21.0761,8200.0
2007-04-09 12:15:00,34.57,34.57,34.56,34.56,11600.0,21.0761,21.0761,21.07,21.07,11600.0
2007-04-09 12:20:00,34.57,34.57,34.55,34.55,16100.0,21.0761,21.0761,21.0639,21.0639,16100.0
2007-04-09 12:25:00,34.55,34.56,34.55,34.56,7900.0,21.0639,21.07,21.0639,21.07,7900.0
2007-04-09 12:30:00,34.56,34.58,34.55,34.56,36100.0,21.07,21.0822,21.0639,21.07,36100.0
2007-04-09 12:35:00,34.56,34.56,34.54,34.56,16000.0,21.07,21.07,21.0578,21.07,16000.0
2007-04-09 12:40:00,34.55,34.56,34.54,34.54,12700.0,21.0639,21.07,21.0578,21.0578,12700.0
2007-04-09 12:45:00,34.55,34.56,34.54,34.55,23700.0,21.0639,21.07,21.0578,21.0639,23700.0
2007-04-09 12:50:00,34.56,34.56,34.55,34.56,10500.0,21.07,21.07,21.0639,21.07,10500.0
2007-04-09 12:55:00,34.56,34.56,34.54,34.55,43100.0,21.07,21.07,21.0578,21.0639,43100.0
2007-04-09 13:00:00,34.56,34.58,34.56,34.57,28600.0,21.07,21.0822,21.07,21.0761,28600.0
2007-04-09 13:05:00,34.57,34.58,34.56,34.56,19800.0,21.0761,21.0822,21.07,21.07,19800.0
2007-04-09 13:10:00,34.57,34.57,34.55,34.56,35600.0,21.0761,21.0761,21.0639,21.07,35600.0
2007-04-09 13:15:00,34.56,34.58,34.56,34.58,11400.0,21.07,21.0822,21.07,21.0822,11400.0
2007-04-09 13:20:00,34.58,34.59,34.57,34.57,28000.0,21.0822,21.0883,21.0761,21.0761,28000.0
2007-04-09 13:25:00,34.56,34.57,34.56,34.57,19400.0,21.07,21.0761,21.07,21.0761,19400.0
2007-04-09 13:30:00,34.56,34.57,34.55,34.57,22200.0,21.07,21.0761,21.0639,21.0761,22200.0
2007-04-09 13:35:00,34.56,34.6,34.56,34.58,28600.0,21.07,21.0944,21.07,21.0822,28600.0
2007-04-09 13:40:00,34.58,34.58,34.54,34.56,28500.0,21.0822,21.0822,21.0578,21.07,28500.0
2007-04-09 13:45:00,34.56,34.6,34.56,34.58,21300.0,21.07,21.0944,21.07,21.0822,21300.0
2007-04-09 13:50:00,34.59,34.59,34.56,34.56,13500.0,21.0883,21.0883,21.07,21.07,13500.0
2007-04-09 13:55:00,34.56,34.57,34.56,34.56,8400.0,21.07,21.0761,21.07,21.07,8400.0
2007-04-09 14:00:00,34.57,34.57,34.54,34.54,73500.0,21.0761,21.0761,21.0578,21.0578,73500.0
2007-04-09 14:05:00,34.55,34.56,34.54,34.56,26300.0,21.0639,21.07,21.0578,21.07,26300.0
2007-04-09 14:10:00,34.55,34.56,34.53,34.54,107400.0,21.0639,21.07,21.0517,21.0578,107400.0
2007-04-09 14:15:00,34.54,34.54,34.52,34.53,26000.0,21.0578,21.0578,21.0456,21.0517,26000.0
2007-04-09 14:20:00,34.53,34.53,34.51,34.52,15900.0,21.0517,21.0517,21.0395,21.0456,15900.0
2007-04-09 14:25:00,34.52,34.53,34.51,34.51,45300.0,21.0456,21.0517,21.0395,21.0395,45300.0
2007-04-09 14:30:00,34.51,34.51,34.5,34.51,36800.0,21.0395,21.0395,21.0334,21.0395,36800.0
2007-04-09 14:35:00,34.51,34.54,34.5,34.53,56500.0,21.0395,21.0578,21.0334,21.0517,56500.0
2007-04-09 14:40:00,34.53,34.53,34.5,34.51,66900.0,21.0517,21.0517,21.0334,21.0395,66900.0
2007-04-09 14:45:00,34.52,34.53,34.5,34.52,24100.0,21.0456,21.0517,21.0334,21.0456,24100.0
2007-04-09 14:50:00,34.51,34.53,34.51,34.53,20700.0,21.0395,21.0517,21.0395,21.0517,20700.0
2007-04-09 14:55:00,34.53,34.55,34.52,34.55,41500.0,21.0517,21.0639,21.0456,21.0639,41500.0
2007-04-09 15:00:00,34.54,34.56,34.53,34.54,28600.0,21.0578,21.07,21.0517,21.0578,28600.0
2007-04-09 15:05:00,34.54,34.55,34.53,34.54,27700.0,21.0578,21.0639,21.0517,21.0578,27700.0
2007-04-09 15:10:00,34.54,34.57,34.49,34.5,214300.0,21.0578,21.0761,21.0273,21.0334,214300.0
2007-04-09 15:15:00,34.5,34.5,34.48,34.5,83700.0,21.0334,21.0334,21.0212,21.0334,83700.0
2007-04-09 15:20:00,34.49,34.5,34.46,34.48,43000.0,21.0273,21.0334,21.0091,21.0212,43000.0
2007-04-09 15:25:00,34.48,34.51,34.48,34.5,35900.0,21.0212,21.0395,21.0212,21.0334,35900.0
2007-04-09 15:30:00,34.5,34.5,34.48,34.48,28300.0,21.0334,21.0334,21.0212,21.0212,28300.0
2007-04-09 15:35:00,34.49,34.5,34.48,34.49,41800.0,21.0273,21.0334,21.0212,21.0273,41800.0
2007-04-09 15:40:00,34.49,34.49,34.48,34.48,32300.0,21.0273,21.0273,21.0212,21.0212,32300.0
2007-04-09 15:45:00,34.49,34.49,34.45,34.46,35000.0,21.0273,21.0273,21.003,21.0091,35000.0
2007-04-09 15:50:00,34.45,34.46,34.42,34.45,74900.0,21.003,21.0091,20.9847,21.003,74900.0
2007-04-09 15:55:00,34.44,34.45,34.4,34.43,101100.0,20.9969,21.003,20.9725,20.9908,101100.0
2007-04-10 09:30:00,34.34,34.43,34.2,34.24,56500.0,20.9359,20.9908,20.8505,20.8749,56500.0
2007-04-10 09:35:00,34.27,34.38,34.16,34.2,124900.0,20.8932,20.9603,20.8262,20.8505,124900.0
2007-04-10 09:40:00,34.2,34.24,34.12,34.23,60200.0,20.8505,20.8749,20.8018,20.8688,60200.0
2007-04-10 09:45:00,34.24,34.25,34.19,34.19,54800.0,20.8749,20.881,20.8444,20.8444,54800.0
2007-04-10 09:50:00,34.2,34.3,34.19,34.29,44000.0,20.8505,20.9115,20.8444,20.9054,44000.0
2007-04-10 09:55:00,34.3,34.43,34.26,34.27,65600.0,20.9115,20.9908,20.8871,20.8932,65600.0
2007-04-10 10:00:00,34.28,34.31,34.23,34.29,28000.0,20.8993,20.9176,20.8688,20.9054,28000.0
2007-04-10 10:05:00,34.29,34.36,34.29,34.32,41000.0,20.9054,20.9481,20.9054,20.9237,41000.0
2007-04-10 10:10:00,34.33,34.4,34.32,34.36,47100.0,20.9298,20.9725,20.9237,20.9481,47100.0
2007-04-10 10:15:00,34.36,34.39,34.36,34.38,29400.0,20.9481,20.9664,20.9481,20.9603,29400.0
2007-04-10 10:20:00,34.38,34.44,34.38,34.44,38700.0,20.9603,20.9969,20.9603,20.9969,38700.0
2007-04-10 10:25:00,34.45,34.45,34.38,34.38,21600.0,21.003,21.003,20.9603,20.9603,21600.0
2007-04-10 10:30:00,34.38,34.4,34.38,34.39,44600.0,20.9603,20.9725,20.9603,20.9664,44600.0
2007-04-10 10:35:00,34.4,34.4,34.38,34.39,27800.0,20.9725,20.9725,20.9603,20.9664,27800.0
2007-04-10 10:40:00,34.4,34.41,34.39,34.4,44900.0,20.9725,20.9786,20.9664,20.9725,44900.0
2007-04-10 10:45:00,34.4,34.44,34.4,34.43,48000.0,20.9725,20.9969,20.9725,20.9908,48000.0
2007-04-10 10:50:00,34.43,34.46,34.43,34.45,48500.0,20.9908,21.0091,20.9908,21.003,48500.0
2007-04-10 10:55:00,34.45,34.45,34.44,34.45,22300.0,21.003,21.003,20.9969,21.003,22300.0
2007-04-10 11:00:00,34.44,34.45,34.41,34.42,20700.0,20.9969,21.003,20.9786,20.9847,20700.0
2007-04-10 11:05:00,34.41,34.41,34.38,34.39,35800.0,20.9786,20.9786,20.9603,20.9664,35800.0
2007-04-10 11:10:00,34.4,34.4,34.39,34.4,12500.0,20.9725,20.9725,20.9664,20.9725,12500.0
2007-04-10 11:15:00,34.39,34.43,34.39,34.4,141300.0,20.9664,20.9908,20.9664,20.9725,141300.0
2007-04-10 11:20:00,34.4,34.46,34.4,34.46,32700.0,20.9725,21.0091,20.9725,21.0091,32700.0
2007-04-10 11:25:00,34.46,34.48,34.45,34.47,49200.0,21.0091,21.0212,21.003,21.0152,49200.0
2007-04-10 11:30:00,34.46,34.48,34.44,34.45,58000.0,21.0091,21.0212,20.9969,21.003,58000.0
2007-04-10 11:35:00,34.44,34.45,34.43,34.45,47100.0,20.9969,21.003,20.9908,21.003,47100.0
2007-04-10 11:40:00,34.45,34.48,34.45,34.48,91500.0,21.003,21.0212,21.003,21.0212,91500.0
2007-04-10 11:45:00,34.48,34.5,34.45,34.48,84700.0,21.0212,21.0334,21.003,21.0212,84700.0
2007-04-10 11:50:00,34.48,34.51,34.48,34.5,118100.0,21.0212,21.0395,21.0212,21.0334,118100.0
2007-04-10 11:55:00,34.49,34.51,34.48,34.51,72800.0,21.0273,21.0395,21.0212,21.0395,72800.0
2007-04-10 12:00:00,34.51,34.52,34.5,34.5,21800.0,21.0395,21.0456,21.0334,21.0334,21800.0
2007-04-10 12:05:00,34.5,34.59,34.5,34.59,53200.0,21.0334,21.0883,21.0334,21.0883,53200.0
2007-04-10 12:10:00,34.58,34.59,34.55,34.55,37400.0,21.0822,21.0883,21.0639,21.0639,37400.0
2007-04-10 12:15:00,34.54,34.55,34.51,34.51,71900.0,21.0578,21.0639,21.0395,21.0395,71900.0
2007-04-10 12:20:00,34.51,34.53,34.51,34.53,48400.0,21.0395,21.0517,21.0395,21.0517,48400.0
2007-04-10 12:25:00,34.53,34.53,34.52,34.52,21800.0,21.0517,21.0517,21.0456,21.0456,21800.0
2007-04-10 12:30:00,34.52,34.53,34.48,34.49,49700.0,21.0456,21.0517,21.0212,21.0273,49700.0
2007-04-10 12:35:00,34.49,34.51,34.49,34.5,59600.0,21.0273,21.0395,21.0273,21.0334,59600.0
2007-04-10 12:40:00,34.5,34.51,34.49,34.49,44700.0,21.0334,21.0395,21.0273,21.0273,44700.0
2007-04-10 12:45:00,34.5,34.5,34.48,34.48,13300.0,21.0334,21.0334,21.0212,21.0212,13300.0
2007-04-10 12:50:00,34.48,34.52,34.47,34.52,47900.0,21.0212,21.0456,21.0152,21.0456,47900.0
2007-04-10 12:55:00,34.52,34.52,34.5,34.5,28900.0,21.0456,21.0456,21.0334,21.0334,28900.0
2007-04-10 13:00:00,34.5,34.51,34.5,34.51,8400.0,21.0334,21.0395,21.0334,21.0395,8400.0
2007-04-10 13:05:00,34.51,34.55,34.51,34.55,26100.0,21.0395,21.0639,21.0395,21.0639,26100.0
2007-04-10 13:10:00,34.54,34.55,34.54,34.54,17100.0,21.0578,21.0639,21.0578,21.0578,17100.0
2007-04-10 13:15:00,34.54,34.55,34.54,34.54,11900.0,21.0578,21.0639,21.0578,21.0578,11900.0
2007-04-10 13:20:00,34.55,34.58,34.54,34.58,36900.0,21.0639,21.0822,21.0578,21.0822,36900.0
2007-04-10 13:25:00,34.58,34.6,34.52,34.52,58000.0,21.0822,21.0944,21.0456,21.0456,58000.0
2007-04-10 13:30:00,34.53,34.53,34.49,34.5,82700.0,21.0517,21.0517,21.0273,21.0334,82700.0
2007-04-10 13:35:00,34.51,34.51,34.5,34.51,25700.0,21.0395,21.0395,21.0334,21.0395,25700.0
2007-04-10 13:40:00,34.51,34.55,34.51,34.55,40000.0,21.0395,21.0639,21.0395,21.0639,40000.0
2007-04-10 13:45:00,34.55,34.59,34.54,34.58,50100.0,21.0639,21.0883,21.0578,21.0822,50100.0
2007-04-10 13:50:00,34.58,34.61,34.57,34.57,76300.0,21.0822,21.1005,21.0761,21.0761,76300.0
2007-04-10 13:55:00,34.57,34.59,34.56,34.58,40100.0,21.0761,21.0883,21.07,21.0822,40100.0
2007-04-10 14:00:00,34.58,34.62,34.58,34.6,29600.0,21.0822,21.1066,21.0822,21.0944,29600.0
2007-04-10 14:05:00,34.6,34.61,34.6,34.61,21600.0,21.0944,21.1005,21.0944,21.1005,21600.0
2007-04-10 14:10:00,34.6,34.61,34.6,34.6,8200.0,21.0944,21.1005,21.0944,21.0944,8200.0
2007-04-10 14:15:00,34.61,34.61,34.59,34.6,56500.0,21.1005,21.1005,21.0883,21.0944,56500.0
2007-04-10 14:20:00,34.6,34.62,34.59,34.62,44700.0,21.0944,21.1066,21.0883,21.1066,44700.0
2007-04-10 14:25:00,34.61,34.62,34.59,34.6,19900.0,21.1005,21.1066,21.0883,21.0944,19900.0
2007-04-10 14:30:00,34.6,34.6,34.58,34.59,22800.0,21.0944,21.0944,21.0822,21.0883,22800.0
2007-04-10 14:35:00,34.58,34.59,34.57,34.57,36300.0,21.0822,21.0883,21.0761,21.0761,36300.0
2007-04-10 14:40:00,34.58,34.59,34.56,34.56,35200.0,21.0822,21.0883,21.07,21.07,35200.0
2007-04-10 14:45:00,34.57,34.58,34.56,34.58,25600.0,21.0761,21.0822,21.07,21.0822,25600.0
2007-04-10 14:50:00,34.57,34.6,34.57,34.59,43400.0,21.0761,21.0944,21.0761,21.0883,43400.0
2007-04-10 14:55:00,34.59,34.6,34.59,34.59,24300.0,21.0883,21.0944,21.0883,21.0883,24300.0
2007-04-10 15:00:00,34.61,34.61,34.6,34.6,16100.0,21.1005,21.1005,21.0944,21.0944,16100.0
2007-04-10 15:05:00,34.61,34.61,34.6,34.6,9700.0,21.1005,21.1005,21.0944,21.0944,9700.0
2007-04-10 15:10:00,34.6,34.61,34.59,34.59,16900.0,21.0944,21.1005,21.0883,21.0883,16900.0
2007-04-10 15:15:00,34.59,34.6,34.55,34.57,93400.0,21.0883,21.0944,21.0639,21.0761,93400.0
2007-04-10 15:20:00,34.57,34.58,34.56,34.57,31300.0,21.0761,21.0822,21.07,21.0761,31300.0
2007-04-10 15:25:00,34.58,34.58,34.57,34.58,40100.0,21.0822,21.0822,21.0761,21.0822,40100.0
2007-04-10 15:30:00,34.58,34.61,34.57,34.61,56700.0,21.0822,21.1005,21.0761,21.1005,56700.0
2007-04-10 15:35:00,34.61,34.62,34.59,34.61,63300.0,21.1005,21.1066,21.0883,21.1005,63300.0
2007-04-10 15:40:00,34.61,34.69,34.61,34.67,208500.0,21.1005,21.1493,21.1005,21.1371,208500.0
2007-04-10 15:45:00,34.66,34.66,34.62,34.64,96500.0,21.131,21.131,21.1066,21.1188,96500.0
2007-04-10 15:50:00,34.64,34.64,34.6,34.61,69300.0,21.1188,21.1188,21.0944,21.1005,69300.0
2007-04-10 15:55:00,34.6,34.63,34.6,34.61,157000.0,21.0944,21.1127,21.0944,21.1005,157000.0
2007-04-11 09:30:00,34.63,34.68,34.6,34.67,31400.0,21.1127,21.1432,21.0944,21.1371,31400.0
2007-04-11 09:35:00,34.66,34.75,34.64,34.67,54500.0,21.131,21.1859,21.1188,21.1371,54500.0
2007-04-11 09:40:00,34.67,34.71,34.65,34.66,85800.0,21.1371,21.1615,21.1249,21.131,85800.0
2007-04-11 09:45:00,34.67,34.67,34.55,34.55,38300.0,21.1371,21.1371,21.0639,21.0639,38300.0
2007-04-11 09:50:00,34.53,34.57,34.51,34.56,62300.0,21.0517,21.0761,21.0395,21.07,62300.0
2007-04-11 09:55:00,34.57,34.59,34.52,34.55,47200.0,21.0761,21.0883,21.0456,21.0639,47200.0
2007-04-11 10:00:00,34.55,34.6,34.54,34.54,57400.0,21.0639,21.0944,21.0578,21.0578,57400.0
2007-04-11 10:05:00,34.54,34.56,34.51,34.51,77600.0,21.0578,21.07,21.0395,21.0395,77600.0
2007-04-11 10:10:00,34.51,34.52,34.49,34.51,95700.0,21.0395,21.0456,21.0273,21.0395,95700.0
2007-04-11 10:15:00,34.51,34.52,34.48,34.49,51500.0,21.0395,21.0456,21.0212,21.0273,51500.0
2007-04-11 10:20:00,34.49,34.5,34.48,34.5,20700.0,21.0273,21.0334,21.0212,21.0334,20700.0
2007-04-11 10:25:00,34.5,34.51,34.49,34.51,37800.0,21.0334,21.0395,21.0273,21.0395,37800.0
2007-04-11 10:30:00,34.5,34.51,34.49,34.5,66100.0,21.0334,21.0395,21.0273,21.0334,66100.0
2007-04-11 10:35:00,34.51,34.53,34.5,34.51,27900.0,21.0395,21.0517,21.0334,21.0395,27900.0
2007-04-11 10:40:00,34.5,34.51,34.49,34.49,17200.0,21.0334,21.0395,21.0273,21.0273,17200.0
2007-04-11 10:45:00,34.49,34.5,34.48,34.5,39600.0,21.0273,21.0334,21.0212,21.0334,39600.0
2007-04-11 10:50:00,34.49,34.5,34.35,34.36,67000.0,21.0273,21.0334,20.942,20.9481,67000.0
2007-04-11 10:55:00,34.36,34.44,34.34,34.42,85200.0,20.9481,20.9969,20.9359,20.9847,85200.0
2007-04-11 11:00:00,34.43,34.45,34.37,34.43,72200.0,20.9908,21.003,20.9542,20.9908,72200.0
2007-04-11 11:05:00,34.43,34.43,34.41,34.41,17200.0,20.9908,20.9908,20.9786,20.9786,17200.0
2007-04-11 11:10:00,34.4,34.41,34.38,34.38,50700.0,20.9725,20.9786,20.9603,20.9603,50700.0
2007-04-11 11:15:00,34.38,34.39,34.36,34.38,60400.0,20.9603,20.9664,20.9481,20.9603,60400.0
2007-04-11 11:20:00,34.38,34.4,34.37,34.4,20900.0,20.9603,20.9725,20.9542,20.9725,20900.0
2007-04-11 11:25:00,34.4,34.43,34.34,34.35,43900.0,20.9725,20.9908,20.9359,20.942,43900.0
2007-04-11 11:30:00,34.35,34.39,34.34,34.38,46500.0,20.942,20.9664,20.9359,20.9603,46500.0
2007-04-11 11:35:00,34.39,34.41,34.38,34.41,11300.0,20.9664,20.9786,20.9603,20.9786,11300.0
2007-04-11 11:40:00,34.41,34.42,34.4,34.42,31300.0,20.9786,20.9847,20.9725,20.9847,31300.0
2007-04-11 11:45:00,34.42,34.44,34.42,34.43,25200.0,20.9847,20.9969,20.9847,20.9908,25200.0
2007-04-11 11:50:00,34.42,34.44,34.35,34.35,46100.0,20.9847,20.9969,20.942,20.942,46100.0
2007-04-11 11:55:00,34.35,34.35,34.3,34.31,55700.0,20.942,20.942,20.9115,20.9176,55700.0
2007-04-11 12:00:00,34.3,34.31,34.28,34.29,61900.0,20.9115,20.9176,20.8993,20.9054,61900.0
2007-04-11 12:05:00,34.29,34.29,34.22,34.22,44000.0,20.9054,20.9054,20.8627,20.8627,44000.0
2007-04-11 12:10:00,34.22,34.24,34.21,34.24,33500.0,20.8627,20.8749,20.8566,20.8749,33500.0
2007-04-11 12:15:00,34.25,34.25,34.2,34.22,128400.0,20.881,20.881,20.8505,20.8627,128400.0
2007-04-11 12:20:00,34.22,34.3,34.21,34.21,106300.0,20.8627,20.9115,20.8566,20.8566,106300.0
2007-04-11 12:25:00,34.21,34.24,34.19,34.23,36600.0,20.8566,20.8749,20.8444,20.8688,36600.0
2007-04-11 12:30:00,34.23,34.26,34.18,34.26,62400.0,20.8688,20.8871,20.8383,20.8871,62400.0
2007-04-11 12:35:00,34.27,34.28,34.21,34.25,148000.0,20.8932,20.8993,20.8566,20.881,148000.0
2007-04-11 12:40:00,34.24,34.34,34.23,34.32,97600.0,20.8749,20.9359,20.8688,20.9237,97600.0
2007-04-11 12:45:00,34.33,34.33,34.32,34.32,5000.0,20.9298,20.9298,20.9237,20.9237,5000.0
2007-04-11 12:50:00,34.32,34.34,34.32,34.32,40200.0,20.9237,20.9359,20.9237,20.9237,40200.0
2007-04-11 12:55:00,34.32,34.34,34.32,34.33,137500.0,20.9237,20.9359,20.9237,20.9298,137500.0
2007-04-11 13:00:00,34.34,34.34,34.31,34.32,11400.0,20.9359,20.9359,20.9176,20.9237,11400.0
2007-04-11 13:05:00,34.31,34.37,34.31,34.37,21400.0,20.9176,20.9542,20.9176,20.9542,21400.0
2007-04-11 13:10:00,34.38,34.48,34.38,34.47,116500.0,20.9603,21.0212,20.9603,21.0152,116500.0
2007-04-11 13:15:00,34.46,34.47,34.45,34.46,165100.0,21.0091,21.0152,21.003,21.0091,165100.0
2007-04-11 13:20:00,34.47,34.47,34.43,34.43,41500.0,21.0152,21.0152,20.9908,20.9908,41500.0
2007-04-11 13:25:00,34.43,34.43,34.38,34.38,11400.0,20.9908,20.9908,20.9603,20.9603,11400.0
2007-04-11 13:30:00,34.38,34.39,34.37,34.38,24300.0,20.9603,20.9664,20.9542,20.9603,24300.0
2007-04-11 13:35:00,34.38,34.45,34.38,34.44,26300.0,20.9603,21.003,20.9603,20.9969,26300.0
2007-04-11 13:40:00,34.43,34.44,34.4,34.41,26700.0,20.9908,20.9969,20.9725,20.9786,26700.0
2007-04-11 13:45:00,34.41,34.42,34.37,34.42,66400.0,20.9786,20.9847,20.9542,20.9847,66400.0
2007-04-11 13:50:00,34.42,34.42,34.31,34.31,36900.0,20.9847,20.9847,20.9176,20.9176,36900.0
2007-04-11 13:55:00,34.31,34.39,34.3,34.39,71000.0,20.9176,20.9664,20.9115,20.9664,71000.0
2007-04-11 14:00:00,34.38,34.41,34.28,34.31,129900.0,20.9603,20.9786,20.8993,20.9176,129900.0
2007-04-11 14:05:00,34.31,34.35,34.28,34.28,85200.0,20.9176,20.942,20.8993,20.8993,85200.0
2007-04-11 14:10:00,34.29,34.3,34.27,34.28,65400.0,20.9054,20.9115,20.8932,20.8993,65400.0
2007-04-11 14:15:00,34.29,34.3,34.18,34.21,53600.0,20.9054,20.9115,20.8383,20.8566,53600.0
2007-04-11 14:20:00,34.21,34.23,34.2,34.2,51800.0,20.8566,20.8688,20.8505,20.8505,51800.0
2007-04-11 14:25:00,34.2,34.22,34.19,34.21,77300.0,20.8505,20.8627,20.8444,20.8566,77300.0
2007-04-11 14:30:00,34.21,34.21,34.2,34.21,59000.0,20.8566,20.8566,20.8505,20.8566,59000.0
2007-04-11 14:35:00,34.2,34.21,34.2,34.2,24800.0,20.8505,20.8566,20.8505,20.8505,24800.0
2007-04-11 14:40:00,34.2,34.24,34.2,34.23,60400.0,20.8505,20.8749,20.8505,20.8688,60400.0
2007-04-11 14:45:00,34.23,34.27,34.22,34.26,48900.0,20.8688,20.8932,20.8627,20.8871,48900.0
2007-04-11 14:50:00,34.26,34.26,34.24,34.26,56500.0,20.8871,20.8871,20.8749,20.8871,56500.0
2007-04-11 14:55:00,34.26,34.26,34.25,34.26,9600.0,20.8871,20.8871,20.881,20.8871,9600.0
2007-04-11 15:00:00,34.25,34.28,34.09,34.27,82600.0,20.881,20.8993,20.7835,20.8932,82600.0
2007-04-11 15:05:00,34.28,34.29,34.0,34.27,53400.0,20.8993,20.9054,20.7286,20.8932,53400.0
2007-04-11 15:10:00,34.27,34.29,33.9,34.27,83100.0,20.8932,20.9054,20.6676,20.8932,83100.0
2007-04-11 15:15:00,34.27,34.27,34.25,34.27,44200.0,20.8932,20.8932,20.881,20.8932,44200.0
2007-04-11 15:20:00,34.26,34.3,34.26,34.26,49800.0,20.8871,20.9115,20.8871,20.8871,49800.0
2007-04-11 15:25:00,34.27,34.27,34.2,34.22,120400.0,20.8932,20.8932,20.8505,20.8627,120400.0
2007-04-11 15:30:00,34.23,34.26,34.22,34.23,26900.0,20.8688,20.8871,20.8627,20.8688,26900.0
2007-04-11 15:35:00,34.24,34.25,34.24,34.24,60300.0,20.8749,20.881,20.8749,20.8749,60300.0
2007-04-11 15:40:00,34.24,34.25,34.24,34.25,17200.0,20.8749,20.881,20.8749,20.881,17200.0
2007-04-11 15:45:00,34.25,34.3,34.24,34.29,98000.0,20.881,20.9115,20.8749,20.9054,98000.0
2007-04-11 15:50:00,34.28,34.29,34.2,34.2,119800.0,20.8993,20.9054,20.8505,20.8505,119800.0
2007-04-11 15:55:00,34.2,34.29,34.19,34.27,245900.0,20.8505,20.9054,20.8444,20.8932,245900.0
2007-04-12 09:30:00,35.12,35.12,34.1,34.15,75100.0,21.4114,21.4114,20.7896,20.8201,75100.0
2007-04-12 09:35:00,34.19,34.29,34.17,34.22,36300.0,20.8444,20.9054,20.8323,20.8627,36300.0
2007-04-12 09:40:00,34.22,34.26,34.15,34.15,53500.0,20.8627,20.8871,20.8201,20.8201,53500.0
2007-04-12 09:45:00,34.16,34.23,34.14,34.2,43000.0,20.8262,20.8688,20.814,20.8505,43000.0
2007-04-12 09:50:00,34.21,34.22,34.16,34.21,45400.0,20.8566,20.8627,20.8262,20.8566,45400.0
2007-04-12 09:55:00,34.2,34.22,34.15,34.15,47000.0,20.8505,20.8627,20.8201,20.8201,47000.0
2007-04-12 10:00:00,34.16,34.22,34.13,34.19,46700.0,20.8262,20.8627,20.8079,20.8444,46700.0
2007-04-12 10:05:00,34.19,34.35,34.19,34.32,70900.0,20.8444,20.942,20.8444,20.9237,70900.0
2007-04-12 10:10:00,34.32,34.32,34.16,34.18,48000.0,20.9237,20.9237,20.8262,20.8383,48000.0
2007-04-12 10:15:00,34.18,34.33,34.17,34.31,80500.0,20.8383,20.9298,20.8323,20.9176,80500.0
2007-04-12 10:20:00,34.31,34.33,34.26,34.27,30100.0,20.9176,20.9298,20.8871,20.8932,30100.0
2007-04-12 10:25:00,34.27,34.27,34.23,34.26,47600.0,20.8932,20.8932,20.8688,20.8871,47600.0
2007-04-12 10:30:00,34.26,34.27,34.21,34.21,25900.0,20.8871,20.8932,20.8566,20.8566,25900.0
2007-04-12 10:35:00,34.21,34.26,34.19,34.2,67600.0,20.8566,20.8871,20.8444,20.8505,67600.0
2007-04-12 10:40:00,34.21,34.27,34.19,34.25,59200.0,20.8566,20.8932,20.8444,20.881,59200.0
2007-04-12 10:45:00,34.25,34.3,34.24,34.29,41400.0,20.881,20.9115,20.8749,20.9054,41400.0
2007-04-12 10:50:00,34.29,34.32,34.29,34.32,37100.0,20.9054,20.9237,20.9054,20.9237,37100.0
2007-04-12 10:55:00,34.31,34.34,34.29,34.29,47600.0,20.9176,20.9359,20.9054,20.9054,47600.0
2007-04-12 11:00:00,34.3,34.34,34.29,34.34,45400.0,20.9115,20.9359,20.9054,20.9359,45400.0
2007-04-12 11:05:00,34.34,34.34,34.31,34.34,39500.0,20.9359,20.9359,20.9176,20.9359,39500.0
2007-04-12 11:10:00,34.34,34.36,34.3,34.3,43900.0,20.9359,20.9481,20.9115,20.9115,43900.0
2007-04-12 11:15:00,34.3,34.32,34.25,34.31,42700.0,20.9115,20.9237,20.881,20.9176,42700.0
2007-04-12 11:20:00,34.31,34.32,34.26,34.26,19700.0,20.9176,20.9237,20.8871,20.8871,19700.0
2007-04-12 11:25:00,34.26,34.38,34.25,34.32,82700.0,20.8871,20.9603,20.881,20.9237,82700.0
2007-04-12 11:30:00,34.32,34.36,34.31,34.35,58800.0,20.9237,20.9481,20.9176,20.942,58800.0
2007-04-12 11:35:00,34.35,34.35,34.29,34.33,52500.0,20.942,20.942,20.9054,20.9298,52500.0
2007-04-12 11:40:00,34.33,34.34,34.28,34.29,19900.0,20.9298,20.9359,20.8993,20.9054,19900.0
2007-04-12 11:45:00,34.29,34.31,34.29,34.3,10800.0,20.9054,20.9176,20.9054,20.9115,10800.0
2007-04-12 11:50:00,34.3,34.34,34.3,34.34,15200.0,20.9115,20.9359,20.9115,20.9359,15200.0
2007-04-12 11:55:00,34.34,34.35,34.33,34.35,16800.0,20.9359,20.942,20.9298,20.942,16800.0
2007-04-12 12:00:00,34.35,34.44,34.32,34.44,67500.0,20.942,20.9969,20.9237,20.9969,67500.0
2007-04-12 12:05:00,34.43,34.46,34.39,34.45,109000.0,20.9908,21.0091,20.9664,21.003,109000.0
2007-04-12 12:10:00,34.45,34.45,34.34,34.35,52600.0,21.003,21.003,20.9359,20.942,52600.0
2007-04-12 12:15:00,34.36,34.36,34.31,34.31,26600.0,20.9481,20.9481,20.9176,20.9176,26600.0
2007-04-12 12:20:00,34.32,34.32,34.29,34.31,33400.0,20.9237,20.9237,20.9054,20.9176,33400.0
2007-04-12 12:25:00,34.31,34.4,34.27,34.4,87700.0,20.9176,20.9725,20.8932,20.9725,87700.0
2007-04-12 12:30:00,34.4,34.4,34.34,34.36,29900.0,20.9725,20.9725,20.9359,20.9481,29900.0
2007-04-12 12:35:00,34.36,34.36,34.31,34.31,37700.0,20.9481,20.9481,20.9176,20.9176,37700.0
2007-04-12 12:40:00,34.32,34.34,34.26,34.26,54200.0,20.9237,20.9359,20.8871,20.8871,54200.0
2007-04-12 12:45:00,34.26,34.31,34.26,34.26,55500.0,20.8871,20.9176,20.8871,20.8871,55500.0
2007-04-12 12:50:00,34.26,34.27,34.21,34.22,37700.0,20.8871,20.8932,20.8566,20.8627,37700.0
2007-04-12 12:55:00,34.22,34.22,34.2,34.2,38900.0,20.8627,20.8627,20.8505,20.8505,38900.0
2007-04-12 13:00:00,34.21,34.25,34.21,34.25,41500.0,20.8566,20.881,20.8566,20.881,41500.0
2007-04-12 13:05:00,34.25,34.27,34.23,34.24,54800.0,20.881,20.8932,20.8688,20.8749,54800.0
2007-04-12 13:10:00,34.24,34.25,34.21,34.22,37800.0,20.8749,20.881,20.8566,20.8627,37800.0
2007-04-12 13:15:00,34.22,34.28,34.21,34.25,56800.0,20.8627,20.8993,20.8566,20.881,56800.0
2007-04-12 13:20:00,34.26,34.26,34.2,34.24,51200.0,20.8871,20.8871,20.8505,20.8749,51200.0
2007-04-12 13:25:00,34.25,34.27,34.24,34.25,29100.0,20.881,20.8932,20.8749,20.881,29100.0
2007-04-12 13:30:00,34.25,34.29,34.23,34.28,37800.0,20.881,20.9054,20.8688,20.8993,37800.0
2007-04-12 13:35:00,34.28,34.28,34.22,34.23,36200.0,20.8993,20.8993,20.8627,20.8688,36200.0
2007-04-12 13:40:00,34.23,34.23,34.22,34.22,26000.0,20.8688,20.8688,20.8627,20.8627,26000.0
2007-04-12 13:45:00,34.22,34.23,34.18,34.19,41300.0,20.8627,20.8688,20.8383,20.8444,41300.0
2007-04-12 13:50:00,34.19,34.21,34.18,34.2,39000.0,20.8444,20.8566,20.8383,20.8505,39000.0
2007-04-12 13:55:00,34.2,34.21,34.15,34.16,33100.0,20.8505,20.8566,20.8201,20.8262,33100.0
2007-04-12 14:00:00,34.16,34.18,34.15,34.17,32600.0,20.8262,20.8383,20.8201,20.8323,32600.0
2007-04-12 14:05:00,34.17,34.18,34.15,34.15,39800.0,20.8323,20.8383,20.8201,20.8201,39800.0
2007-04-12 14:10:00,34.16,34.16,34.15,34.16,38400.0,20.8262,20.8262,20.8201,20.8262,38400.0
2007-04-12 14:15:00,34.16,34.16,34.11,34.12,38700.0,20.8262,20.8262,20.7957,20.8018,38700.0
2007-04-12 14:20:00,34.12,34.17,34.11,34.17,44500.0,20.8018,20.8323,20.7957,20.8323,44500.0
2007-04-12 14:25:00,34.17,34.17,34.16,34.17,24100.0,20.8323,20.8323,20.8262,20.8323,24100.0
2007-04-12 14:30:00,34.17,34.17,34.12,34.13,38300.0,20.8323,20.8323,20.8018,20.8079,38300.0
2007-04-12 14:35:00,34.13,34.14,34.12,34.13,33700.0,20.8079,20.814,20.8018,20.8079,33700.0
2007-04-12 14:40:00,34.13,34.15,34.13,34.14,44600.0,20.8079,20.8201,20.8079,20.814,44600.0
2007-04-12 14:45:00,34.14,34.16,34.13,34.16,21700.0,20.814,20.8262,20.8079,20.8262,21700.0
2007-04-12 14:50:00,34.16,34.22,34.16,34.22,29400.0,20.8262,20.8627,20.8262,20.8627,29400.0
2007-04-12 14:55:00,34.22,34.25,34.17,34.19,64800.0,20.8627,20.881,20.8323,20.8444,64800.0
2007-04-12 15:00:00,34.18,34.25,34.18,34.24,31200.0,20.8383,20.881,20.8383,20.8749,31200.0
2007-04-12 15:05:00,34.25,34.26,34.18,34.18,49700.0,20.881,20.8871,20.8383,20.8383,49700.0
2007-04-12 15:10:00,34.18,34.21,34.18,34.19,54400.0,20.8383,20.8566,20.8383,20.8444,54400.0
2007-04-12 15:15:00,34.19,34.2,34.14,34.17,64500.0,20.8444,20.8505,20.814,20.8323,64500.0
2007-04-12 15:20:00,34.17,34.18,34.11,34.11,61500.0,20.8323,20.8383,20.7957,20.7957,61500.0
2007-04-12 15:25:00,34.12,34.19,34.11,34.19,48900.0,20.8018,20.8444,20.7957,20.8444,48900.0
2007-04-12 15:30:00,34.19,34.21,34.18,34.19,32100.0,20.8444,20.8566,20.8383,20.8444,32100.0
2007-04-12 15:35:00,34.2,34.22,34.18,34.19,45400.0,20.8505,20.8627,20.8383,20.8444,45400.0
2007-04-12 15:40:00,34.19,34.2,34.12,34.13,80500.0,20.8444,20.8505,20.8018,20.8079,80500.0
2007-04-12 15:45:00,34.13,34.14,34.09,34.09,112100.0,20.8079,20.814,20.7835,20.7835,112100.0
2007-04-12 15:50:00,34.1,34.16,34.09,34.15,160800.0,20.7896,20.8262,20.7835,20.8201,160800.0
2007-04-12 15:55:00,34.14,34.2,34.14,34.18,91900.0,20.814,20.8505,20.814,20.8383,91900.0
2007-04-13 09:30:00,34.65,34.65,34.22,34.32,52500.0,21.1249,21.1249,20.8627,20.9237,52500.0
2007-04-13 09:35:00,34.33,34.34,34.24,34.25,26500.0,20.9298,20.9359,20.8749,20.881,26500.0
2007-04-13 09:40:00,34.25,34.35,34.25,34.34,46700.0,20.881,20.942,20.881,20.9359,46700.0
2007-04-13 09:45:00,34.34,34.46,34.33,34.45,71000.0,20.9359,21.0091,20.9298,21.003,71000.0
2007-04-13 09:50:00,34.46,34.52,34.4,34.4,67200.0,21.0091,21.0456,20.9725,20.9725,67200.0
2007-04-13 09:55:00,34.39,34.48,34.39,34.48,72100.0,20.9664,21.0212,20.9664,21.0212,72100.0
2007-04-13 10:00:00,34.49,34.49,34.29,34.38,73900.0,21.0273,21.0273,20.9054,20.9603,73900.0
2007-04-13 10:05:00,34.38,34.4,34.28,34.3,43300.0,20.9603,20.9725,20.8993,20.9115,43300.0
2007-04-13 10:10:00,34.3,34.38,34.25,34.28,60500.0,20.9115,20.9603,20.881,20.8993,60500.0
2007-04-13 10:15:00,34.28,34.31,34.24,34.26,45000.0,20.8993,20.9176,20.8749,20.8871,45000.0
2007-04-13 10:20:00,34.26,34.29,34.23,34.23,64400.0,20.8871,20.9054,20.8688,20.8688,64400.0
2007-04-13 10:25:00,34.23,34.23,34.2,34.21,27800.0,20.8688,20.8688,20.8505,20.8566,27800.0
2007-04-13 10:30:00,34.21,34.24,34.19,34.21,74000.0,20.8566,20.8749,20.8444,20.8566,74000.0
2007-04-13 10:35:00,34.21,34.26,34.21,34.26,39200.0,20.8566,20.8871,20.8566,20.8871,39200.0
2007-04-13 10:40:00,34.26,34.3,34.26,34.3,26700.0,20.8871,20.9115,20.8871,20.9115,26700.0
2007-04-13 10:45:00,34.3,34.31,34.28,34.28,45900.0,20.9115,20.9176,20.8993,20.8993,45900.0
2007-04-13 10:50:00,34.28,34.31,34.28,34.3,42000.0,20.8993,20.9176,20.8993,20.9115,42000.0
2007-04-13 10:55:00,34.3,34.32,34.3,34.3,44800.0,20.9115,20.9237,20.9115,20.9115,44800.0
2007-04-13 11:00:00,34.3,34.31,34.27,34.27,58300.0,20.9115,20.9176,20.8932,20.8932,58300.0
2007-04-13 11:05:00,34.27,34.27,34.22,34.22,18200.0,20.8932,20.8932,20.8627,20.8627,18200.0
2007-04-13 11:10:00,34.22,34.24,34.21,34.24,42600.0,20.8627,20.8749,20.8566,20.8749,42600.0
2007-04-13 11:15:00,34.24,34.25,34.23,34.23,16200.0,20.8749,20.881,20.8688,20.8688,16200.0
2007-04-13 11:20:00,34.24,34.29,34.24,34.28,37700.0,20.8749,20.9054,20.8749,20.8993,37700.0
2007-04-13 11:25:00,34.29,34.3,34.27,34.27,14100.0,20.9054,20.9115,20.8932,20.8932,14100.0
2007-04-13 11:30:00,34.27,34.28,34.24,34.24,76900.0,20.8932,20.8993,20.8749,20.8749,76900.0
2007-04-13 11:35:00,34.25,34.25,34.22,34.22,32500.0,20.881,20.881,20.8627,20.8627,32500.0
2007-04-13 11:40:00,34.22,34.23,34.16,34.16,74300.0,20.8627,20.8688,20.8262,20.8262,74300.0
2007-04-13 11:45:00,34.15,34.19,34.15,34.19,51100.0,20.8201,20.8444,20.8201,20.8444,51100.0
2007-04-13 11:50:00,34.2,34.22,34.14,34.15,48700.0,20.8505,20.8627,20.814,20.8201,48700.0
2007-04-13 11:55:00,34.15,34.16,34.12,34.13,32400.0,20.8201,20.8262,20.8018,20.8079,32400.0
2007-04-13 12:00:00,34.12,34.14,34.12,34.13,40900.0,20.8018,20.814,20.8018,20.8079,40900.0
2007-04-13 12:05:00,34.13,34.14,34.1,34.1,26200.0,20.8079,20.814,20.7896,20.7896,26200.0
2007-04-13 12:10:00,34.1,34.1,34.06,34.09,73000.0,20.7896,20.7896,20.7652,20.7835,73000.0
2007-04-13 12:15:00,34.1,34.1,34.06,34.06,22800.0,20.7896,20.7896,20.7652,20.7652,22800.0
2007-04-13 12:20:00,34.06,34.07,34.06,34.06,21700.0,20.7652,20.7713,20.7652,20.7652,21700.0
2007-04-13 12:25:00,34.06,34.09,34.06,34.09,47600.0,20.7652,20.7835,20.7652,20.7835,47600.0
2007-04-13 12:30:00,34.08,34.1,34.08,34.09,17700.0,20.7774,20.7896,20.7774,20.7835,17700.0
2007-04-13 12:35:00,34.09,34.12,34.07,34.07,22400.0,20.7835,20.8018,20.7713,20.7713,22400.0
2007-04-13 12:40:00,34.07,34.12,34.07,34.1,61800.0,20.7713,20.8018,20.7713,20.7896,61800.0
2007-04-13 12:45:00,34.1,34.11,34.06,34.06,29900.0,20.7896,20.7957,20.7652,20.7652,29900.0
2007-04-13 12:50:00,34.06,34.08,34.05,34.08,61200.0,20.7652,20.7774,20.7591,20.7774,61200.0
2007-04-13 12:55:00,34.09,34.09,34.07,34.07,37200.0,20.7835,20.7835,20.7713,20.7713,37200.0
2007-04-13 13:00:00,34.06,34.08,34.04,34.05,25600.0,20.7652,20.7774,20.753,20.7591,25600.0
2007-04-13 13:05:00,34.05,34.05,34.0,34.04,40900.0,20.7591,20.7591,20.7286,20.753,40900.0
2007-04-13 13:10:00,34.03,34.04,34.01,34.02,19200.0,20.7469,20.753,20.7347,20.7408,19200.0
2007-04-13 13:15:00,34.02,34.06,34.02,34.05,24500.0,20.7408,20.7652,20.7408,20.7591,24500.0
2007-04-13 13:20:00,34.05,34.05,34.04,34.05,11900.0,20.7591,20.7591,20.753,20.7591,11900.0
2007-04-13 13:25:00,34.05,34.07,34.04,34.06,23000.0,20.7591,20.7713,20.753,20.7652,23000.0
2007-04-13 13:30:00,34.05,34.1,34.05,34.1,25700.0,20.7591,20.7896,20.7591,20.7896,25700.0
2007-04-13 13:35:00,34.1,34.11,34.09,34.1,12500.0,20.7896,20.7957,20.7835,20.7896,12500.0
2007-04-13 13:40:00,34.11,34.12,34.1,34.12,17500.0,20.7957,20.8018,20.7896,20.8018,17500.0
2007-04-13 13:45:00,34.11,34.12,34.11,34.12,11800.0,20.7957,20.8018,20.7957,20.8018,11800.0
2007-04-13 13:50:00,34.13,34.13,34.11,34.11,22800.0,20.8079,20.8079,20.7957,20.7957,22800.0
2007-04-13 13:55:00,34.12,34.19,34.12,34.19,28500.0,20.8018,20.8444,20.8018,20.8444,28500.0
2007-04-13 14:00:00,34.19,34.22,34.16,34.19,43700.0,20.8444,20.8627,20.8262,20.8444,43700.0
2007-04-13 14:05:00,34.2,34.21,34.14,34.16,28800.0,20.8505,20.8566,20.814,20.8262,28800.0
2007-04-13 14:10:00,34.16,34.22,34.14,34.21,33400.0,20.8262,20.8627,20.814,20.8566,33400.0
2007-04-13 14:15:00,34.2,34.2,34.16,34.16,27000.0,20.8505,20.8505,20.8262,20.8262,27000.0
2007-04-13 14:20:00,34.16,34.17,34.12,34.13,22900.0,20.8262,20.8323,20.8018,20.8079,22900.0
2007-04-13 14:25:00,34.13,34.13,34.08,34.1,26200.0,20.8079,20.8079,20.7774,20.7896,26200.0
2007-04-13 14:30:00,34.1,34.1,34.06,34.07,63200.0,20.7896,20.7896,20.7652,20.7713,63200.0
2007-04-13 14:35:00,34.06,34.1,34.06,34.09,29500.0,20.7652,20.7896,20.7652,20.7835,29500.0
2007-04-13 14:40:00,34.09,34.1,34.09,34.1,22400.0,20.7835,20.7896,20.7835,20.7896,22400.0
2007-04-13 14:45:00,34.09,34.1,34.07,34.09,40300.0,20.7835,20.7896,20.7713,20.7835,40300.0
2007-04-13 14:50:00,34.09,34.1,34.08,34.09,50100.0,20.7835,20.7896,20.7774,20.7835,50100.0
2007-04-13 14:55:00,34.09,34.09,34.05,34.05,61500.0,20.7835,20.7835,20.7591,20.7591,61500.0
2007-04-13 15:00:00,34.04,34.06,33.95,33.98,156600.0,20.753,20.7652,20.6981,20.7164,156600.0
2007-04-13 15:05:00,33.97,34.0,33.97,33.99,70200.0,20.7103,20.7286,20.7103,20.7225,70200.0
2007-04-13 15:10:00,34.0,34.01,33.99,33.99,52900.0,20.7286,20.7347,20.7225,20.7225,52900.0
2007-04-13 15:15:00,33.99,34.0,33.97,33.97,108200.0,20.7225,20.7286,20.7103,20.7103,108200.0
2007-04-13 15:20:00,33.98,33.99,33.95,33.96,101300.0,20.7164,20.7225,20.6981,20.7042,101300.0
2007-04-13 15:25:00,33.96,33.96,33.93,33.95,66800.0,20.7042,20.7042,20.6859,20.6981,66800.0
2007-04-13 15:30:00,33.94,33.98,33.94,33.96,68400.0,20.692,20.7164,20.692,20.7042,68400.0
2007-04-13 15:35:00,33.96,34.02,33.96,33.99,106400.0,20.7042,20.7408,20.7042,20.7225,106400.0
2007-04-13 15:40:00,34.0,34.0,33.97,33.98,77900.0,20.7286,20.7286,20.7103,20.7164,77900.0
2007-04-13 15:45:00,33.98,33.99,33.95,33.96,73500.0,20.7164,20.7225,20.6981,20.7042,73500.0
2007-04-13 15:50:00,33.96,34.0,33.94,33.95,86300.0,20.7042,20.7286,20.692,20.6981,86300.0
2007-04-13 15:55:00,33.94,33.97,33.94,33.97,203800.0,20.692,20.7103,20.692,20.7103,203800.0
2007-04-16 09:30:00,34.05,34.1,34.03,34.04,38900.0,20.7591,20.7896,20.7469,20.753,38900.0
2007-04-16 09:35:00,34.05,34.16,34.05,34.16,45500.0,20.7591,20.8262,20.7591,20.8262,45500.0
2007-04-16 09:40:00,34.15,34.33,34.15,34.33,63100.0,20.8201,20.9298,20.8201,20.9298,63100.0
2007-04-16 09:45:00,34.33,34.36,34.22,34.26,290400.0,20.9298,20.9481,20.8627,20.8871,290400.0
2007-04-16 09:50:00,34.26,34.26,34.18,34.21,25700.0,20.8871,20.8871,20.8383,20.8566,25700.0
2007-04-16 09:55:00,34.22,34.27,34.19,34.2,33700.0,20.8627,20.8932,20.8444,20.8505,33700.0
2007-04-16 10:00:00,34.2,34.24,34.19,34.24,31800.0,20.8505,20.8749,20.8444,20.8749,31800.0
2007-04-16 10:05:00,34.24,34.3,34.24,34.29,23800.0,20.8749,20.9115,20.8749,20.9054,23800.0
2007-04-16 10:10:00,34.29,34.3,34.22,34.24,57000.0,20.9054,20.9115,20.8627,20.8749,57000.0
2007-04-16 10:15:00,34.25,34.28,34.22,34.27,39600.0,20.881,20.8993,20.8627,20.8932,39600.0
2007-04-16 10:20:00,34.28,34.31,34.28,34.3,47400.0,20.8993,20.9176,20.8993,20.9115,47400.0
2007-04-16 10:25:00,34.31,34.31,34.27,34.29,59800.0,20.9176,20.9176,20.8932,20.9054,59800.0
2007-04-16 10:30:00,34.3,34.31,34.27,34.28,38200.0,20.9115,20.9176,20.8932,20.8993,38200.0
2007-04-16 10:35:00,34.28,34.34,34.27,34.34,38500.0,20.8993,20.9359,20.8932,20.9359,38500.0
2007-04-16 10:40:00,34.34,34.34,34.3,34.33,34000.0,20.9359,20.9359,20.9115,20.9298,34000.0
2007-04-16 10:45:00,34.33,34.35,34.32,34.35,43100.0,20.9298,20.942,20.9237,20.942,43100.0
2007-04-16 10:50:00,34.35,34.42,34.35,34.42,23600.0,20.942,20.9847,20.942,20.9847,23600.0
2007-04-16 10:55:00,34.42,34.43,34.4,34.4,43000.0,20.9847,20.9908,20.9725,20.9725,43000.0
2007-04-16 11:00:00,34.4,34.41,34.39,34.4,25800.0,20.9725,20.9786,20.9664,20.9725,25800.0
2007-04-16 11:05:00,34.4,34.4,34.39,34.4,21800.0,20.9725,20.9725,20.9664,20.9725,21800.0
2007-04-16 11:10:00,34.4,34.42,34.39,34.4,44600.0,20.9725,20.9847,20.9664,20.9725,44600.0
2007-04-16 11:15:00,34.4,34.4,34.37,34.39,25700.0,20.9725,20.9725,20.9542,20.9664,25700.0
2007-04-16 11:20:00,34.4,34.4,34.39,34.4,22100.0,20.9725,20.9725,20.9664,20.9725,22100.0
2007-04-16 11:25:00,34.4,34.41,34.39,34.4,24000.0,20.9725,20.9786,20.9664,20.9725,24000.0
2007-04-16 11:30:00,34.4,34.41,34.39,34.41,78300.0,20.9725,20.9786,20.9664,20.9786,78300.0
2007-04-16 11:35:00,34.41,34.43,34.39,34.39,33900.0,20.9786,20.9908,20.9664,20.9664,33900.0
2007-04-16 11:40:00,34.39,34.4,34.39,34.4,11300.0,20.9664,20.9725,20.9664,20.9725,11300.0
2007-04-16 11:45:00,34.4,34.4,34.34,34.36,61800.0,20.9725,20.9725,20.9359,20.9481,61800.0
2007-04-16 11:50:00,34.36,34.38,34.36,34.38,15800.0,20.9481,20.9603,20.9481,20.9603,15800.0
2007-04-16 11:55:00,34.38,34.38,34.37,34.38,9700.0,20.9603,20.9603,20.9542,20.9603,9700.0
2007-04-16 12:00:00,34.38,34.39,34.37,34.38,22200.0,20.9603,20.9664,20.9542,20.9603,22200.0
2007-04-16 12:05:00,34.38,34.39,34.37,34.39,15800.0,20.9603,20.9664,20.9542,20.9664,15800.0
2007-04-16 12:10:00,34.39,34.4,34.38,34.39,19400.0,20.9664,20.9725,20.9603,20.9664,19400.0
2007-04-16 12:15:00,34.39,34.39,34.37,34.38,18800.0,20.9664,20.9664,20.9542,20.9603,18800.0
2007-04-16 12:20:00,34.38,34.38,34.37,34.38,9500.0,20.9603,20.9603,20.9542,20.9603,9500.0
2007-04-16 12:25:00,34.39,34.39,34.38,34.38,9300.0,20.9664,20.9664,20.9603,20.9603,9300.0
2007-04-16 12:30:00,34.38,34.39,34.38,34.38,14600.0,20.9603,20.9664,20.9603,20.9603,14600.0
2007-04-16 12:35:00,34.39,34.4,34.38,34.39,25400.0,20.9664,20.9725,20.9603,20.9664,25400.0
2007-04-16 12:40:00,34.39,34.4,34.39,34.39,14200.0,20.9664,20.9725,20.9664,20.9664,14200.0
2007-04-16 12:45:00,34.4,34.41,34.39,34.4,21600.0,20.9725,20.9786,20.9664,20.9725,21600.0
2007-04-16 12:50:00,34.4,34.41,34.39,34.4,8900.0,20.9725,20.9786,20.9664,20.9725,8900.0
2007-04-16 12:55:00,34.41,34.41,34.39,34.4,27000.0,20.9786,20.9786,20.9664,20.9725,27000.0
2007-04-16 13:00:00,34.39,34.4,34.29,34.3,81000.0,20.9664,20.9725,20.9054,20.9115,81000.0
2007-04-16 13:05:00,34.3,34.35,34.29,34.34,17900.0,20.9115,20.942,20.9054,20.9359,17900.0
2007-04-16 13:10:00,34.34,34.36,34.34,34.35,11500.0,20.9359,20.9481,20.9359,20.942,11500.0
2007-04-16 13:15:00,34.35,34.35,34.35,34.35,8900.0,20.942,20.942,20.942,20.942,8900.0
2007-04-16 13:20:00,34.35,34.35,34.34,34.35,8900.0,20.942,20.942,20.9359,20.942,8900.0
2007-04-16 13:25:00,34.35,34.35,34.3,34.3,74100.0,20.942,20.942,20.9115,20.9115,74100.0
2007-04-16 13:30:00,34.3,34.31,34.29,34.3,14900.0,20.9115,20.9176,20.9054,20.9115,14900.0
2007-04-16 13:35:00,34.3,34.31,34.29,34.31,12600.0,20.9115,20.9176,20.9054,20.9176,12600.0
2007-04-16 13:40:00,34.31,34.31,34.29,34.31,15800.0,20.9176,20.9176,20.9054,20.9176,15800.0
2007-04-16 13:45:00,34.31,34.32,34.3,34.31,31800.0,20.9176,20.9237,20.9115,20.9176,31800.0
2007-04-16 13:50:00,34.32,34.32,34.31,34.31,32900.0,20.9237,20.9237,20.9176,20.9176,32900.0
2007-04-16 13:55:00,34.32,34.32,34.3,34.31,21400.0,20.9237,20.9237,20.9115,20.9176,21400.0
2007-04-16 14:00:00,34.31,34.32,34.3,34.32,18800.0,20.9176,20.9237,20.9115,20.9237,18800.0
2007-04-16 14:05:00,34.32,34.32,34.3,34.31,21300.0,20.9237,20.9237,20.9115,20.9176,21300.0
2007-04-16 14:10:00,34.31,34.32,34.3,34.32,11200.0,20.9176,20.9237,20.9115,20.9237,11200.0
2007-04-16 14:15:00,34.32,34.33,34.31,34.33,41000.0,20.9237,20.9298,20.9176,20.9298,41000.0
2007-04-16 14:20:00,34.33,34.33,34.32,34.33,29700.0,20.9298,20.9298,20.9237,20.9298,29700.0
2007-04-16 14:25:00,34.33,34.34,34.33,34.34,36400.0,20.9298,20.9359,20.9298,20.9359,36400.0
2007-04-16 14:30:00,34.34,34.35,34.33,34.35,24300.0,20.9359,20.942,20.9298,20.942,24300.0
2007-04-16 14:35:00,34.35,34.36,34.34,34.36,37300.0,20.942,20.9481,20.9359,20.9481,37300.0
2007-04-16 14:40:00,34.36,34.37,34.32,34.35,39000.0,20.9481,20.9542,20.9237,20.942,39000.0
2007-04-16 14:45:00,34.35,34.37,34.34,34.37,21100.0,20.942,20.9542,20.9359,20.9542,21100.0
2007-04-16 14:50:00,34.37,34.38,34.36,34.38,30600.0,20.9542,20.9603,20.9481,20.9603,30600.0
2007-04-16 14:55:00,34.38,34.39,34.36,34.39,35400.0,20.9603,20.9664,20.9481,20.9664,35400.0
2007-04-16 15:00:00,34.39,34.43,34.37,34.37,44900.0,20.9664,20.9908,20.9542,20.9542,44900.0
2007-04-16 15:05:00,34.38,34.4,34.38,34.4,21400.0,20.9603,20.9725,20.9603,20.9725,21400.0
2007-04-16 15:10:00,34.4,34.4,34.39,34.39,32100.0,20.9725,20.9725,20.9664,20.9664,32100.0
2007-04-16 15:15:00,34.4,34.4,34.39,34.39,24900.0,20.9725,20.9725,20.9664,20.9664,24900.0
2007-04-16 15:20:00,34.4,34.44,34.39,34.44,41100.0,20.9725,20.9969,20.9664,20.9969,41100.0
2007-04-16 15:25:00,34.45,34.45,34.38,34.4,51800.0,21.003,21.003,20.9603,20.9725,51800.0
2007-04-16 15:30:00,34.4,34.4,34.39,34.39,75200.0,20.9725,20.9725,20.9664,20.9664,75200.0
2007-04-16 15:35:00,34.4,34.41,34.35,34.36,66000.0,20.9725,20.9786,20.942,20.9481,66000.0
2007-04-16 15:40:00,34.36,34.41,34.36,34.4,52400.0,20.9481,20.9786,20.9481,20.9725,52400.0
2007-04-16 15:45:00,34.4,34.45,34.39,34.41,95100.0,20.9725,21.003,20.9664,20.9786,95100.0
2007-04-16 15:50:00,34.42,34.42,34.33,34.34,198200.0,20.9847,20.9847,20.9298,20.9359,198200.0
2007-04-16 15:55:00,34.35,34.35,34.25,34.3,372000.0,20.942,20.942,20.881,20.9115,372000.0
2007-04-17 09:30:00,34.33,34.49,34.3,34.44,61300.0,20.9298,21.0273,20.9115,20.9969,61300.0
2007-04-17 09:35:00,34.48,34.48,34.4,34.44,30900.0,21.0212,21.0212,20.9725,20.9969,30900.0
2007-04-17 09:40:00,34.44,34.45,34.3,34.33,30000.0,20.9969,21.003,20.9115,20.9298,30000.0
2007-04-17 09:45:00,34.33,34.36,34.3,34.34,29400.0,20.9298,20.9481,20.9115,20.9359,29400.0
2007-04-17 09:50:00,34.34,34.37,34.33,34.37,44500.0,20.9359,20.9542,20.9298,20.9542,44500.0
2007-04-17 09:55:00,34.38,34.41,34.36,34.36,31600.0,20.9603,20.9786,20.9481,20.9481,31600.0
2007-04-17 10:00:00,34.35,34.35,34.32,34.32,36600.0,20.942,20.942,20.9237,20.9237,36600.0
2007-04-17 10:05:00,34.34,34.34,34.29,34.3,51800.0,20.9359,20.9359,20.9054,20.9115,51800.0
2007-04-17 10:10:00,34.3,34.31,34.29,34.3,21700.0,20.9115,20.9176,20.9054,20.9115,21700.0
2007-04-17 10:15:00,34.3,34.31,34.29,34.31,71100.0,20.9115,20.9176,20.9054,20.9176,71100.0
2007-04-17 10:20:00,34.29,34.31,34.29,34.3,35800.0,20.9054,20.9176,20.9054,20.9115,35800.0
2007-04-17 10:25:00,34.31,34.31,34.28,34.29,42900.0,20.9176,20.9176,20.8993,20.9054,42900.0
2007-04-17 10:30:00,34.29,34.3,34.28,34.3,22200.0,20.9054,20.9115,20.8993,20.9115,22200.0
2007-04-17 10:35:00,34.29,34.3,34.29,34.29,42900.0,20.9054,20.9115,20.9054,20.9054,42900.0
2007-04-17 10:40:00,34.3,34.31,34.29,34.29,61800.0,20.9115,20.9176,20.9054,20.9054,61800.0
2007-04-17 10:45:00,34.3,34.31,34.29,34.3,33600.0,20.9115,20.9176,20.9054,20.9115,33600.0
2007-04-17 10:50:00,34.3,34.31,34.29,34.29,56200.0,20.9115,20.9176,20.9054,20.9054,56200.0
2007-04-17 10:55:00,34.3,34.31,34.29,34.29,43800.0,20.9115,20.9176,20.9054,20.9054,43800.0
2007-04-17 11:00:00,34.3,34.3,34.29,34.3,20400.0,20.9115,20.9115,20.9054,20.9115,20400.0
2007-04-17 11:05:00,34.3,34.3,34.29,34.3,19000.0,20.9115,20.9115,20.9054,20.9115,19000.0
2007-04-17 11:10:00,34.3,34.3,34.29,34.29,29000.0,20.9115,20.9115,20.9054,20.9054,29000.0
2007-04-17 11:15:00,34.3,34.31,34.29,34.3,84200.0,20.9115,20.9176,20.9054,20.9115,84200.0
2007-04-17 11:20:00,34.31,34.32,34.29,34.31,91800.0,20.9176,20.9237,20.9054,20.9176,91800.0
2007-04-17 11:25:00,34.3,34.31,34.29,34.31,19200.0,20.9115,20.9176,20.9054,20.9176,19200.0
2007-04-17 11:30:00,34.31,34.35,34.3,34.35,43800.0,20.9176,20.942,20.9115,20.942,43800.0
2007-04-17 11:35:00,34.35,34.42,34.35,34.39,54800.0,20.942,20.9847,20.942,20.9664,54800.0
2007-04-17 11:40:00,34.39,34.39,34.37,34.37,33900.0,20.9664,20.9664,20.9542,20.9542,33900.0
2007-04-17 11:45:00,34.37,34.4,34.37,34.4,20900.0,20.9542,20.9725,20.9542,20.9725,20900.0
2007-04-17 11:50:00,34.39,34.41,34.39,34.4,35400.0,20.9664,20.9786,20.9664,20.9725,35400.0
2007-04-17 11:55:00,34.41,34.41,34.4,34.41,13300.0,20.9786,20.9786,20.9725,20.9786,13300.0
2007-04-17 12:00:00,34.41,34.42,34.4,34.41,48600.0,20.9786,20.9847,20.9725,20.9786,48600.0
2007-04-17 12:05:00,34.41,34.43,34.41,34.42,28100.0,20.9786,20.9908,20.9786,20.9847,28100.0
2007-04-17 12:10:00,34.42,34.43,34.42,34.42,21700.0,20.9847,20.9908,20.9847,20.9847,21700.0
2007-04-17 12:15:00,34.41,34.41,34.39,34.4,18700.0,20.9786,20.9786,20.9664,20.9725,18700.0
2007-04-17 12:20:00,34.4,34.41,34.39,34.41,22000.0,20.9725,20.9786,20.9664,20.9786,22000.0
2007-04-17 12:25:00,34.41,34.41,34.4,34.41,16200.0,20.9786,20.9786,20.9725,20.9786,16200.0
2007-04-17 12:30:00,34.41,34.41,34.38,34.38,38500.0,20.9786,20.9786,20.9603,20.9603,38500.0
2007-04-17 12:35:00,34.38,34.39,34.38,34.39,7200.0,20.9603,20.9664,20.9603,20.9664,7200.0
2007-04-17 12:40:00,34.38,34.39,34.38,34.38,14700.0,20.9603,20.9664,20.9603,20.9603,14700.0
2007-04-17 12:45:00,34.38,34.39,34.37,34.37,22900.0,20.9603,20.9664,20.9542,20.9542,22900.0
2007-04-17 12:50:00,34.37,34.37,34.23,34.26,114200.0,20.9542,20.9542,20.8688,20.8871,114200.0
2007-04-17 12:55:00,34.27,34.31,34.26,34.31,25800.0,20.8932,20.9176,20.8871,20.9176,25800.0
2007-04-17 13:00:00,34.31,34.35,34.31,34.35,21100.0,20.9176,20.942,20.9176,20.942,21100.0
2007-04-17 13:05:00,34.34,34.35,34.34,34.35,14700.0,20.9359,20.942,20.9359,20.942,14700.0
2007-04-17 13:10:00,34.35,34.35,34.29,34.3,64900.0,20.942,20.942,20.9054,20.9115,64900.0
2007-04-17 13:15:00,34.3,34.32,34.29,34.31,41600.0,20.9115,20.9237,20.9054,20.9176,41600.0
2007-04-17 13:20:00,34.3,34.31,34.29,34.29,16400.0,20.9115,20.9176,20.9054,20.9054,16400.0
2007-04-17 13:25:00,34.29,34.3,34.29,34.3,33200.0,20.9054,20.9115,20.9054,20.9115,33200.0
2007-04-17 13:30:00,34.3,34.33,34.3,34.33,28600.0,20.9115,20.9298,20.9115,20.9298,28600.0
2007-04-17 13:35:00,34.33,34.36,34.32,34.36,23900.0,20.9298,20.9481,20.9237,20.9481,23900.0
2007-04-17 13:40:00,34.36,34.36,34.35,34.36,17300.0,20.9481,20.9481,20.942,20.9481,17300.0
2007-04-17 13:45:00,34.36,34.37,34.35,34.36,31000.0,20.9481,20.9542,20.942,20.9481,31000.0
2007-04-17 13:50:00,34.35,34.36,34.31,34.32,91100.0,20.942,20.9481,20.9176,20.9237,91100.0
2007-04-17 13:55:00,34.32,34.33,34.32,34.32,22300.0,20.9237,20.9298,20.9237,20.9237,22300.0
2007-04-17 14:00:00,34.33,34.34,34.32,34.33,74800.0,20.9298,20.9359,20.9237,20.9298,74800.0
2007-04-17 14:05:00,34.33,34.34,34.32,34.34,56400.0,20.9298,20.9359,20.9237,20.9359,56400.0
2007-04-17 14:10:00,34.34,34.36,34.33,34.35,60100.0,20.9359,20.9481,20.9298,20.942,60100.0
2007-04-17 14:15:00,34.35,34.35,34.34,34.35,16600.0,20.942,20.942,20.9359,20.942,16600.0
2007-04-17 14:20:00,34.35,34.36,34.34,34.36,35300.0,20.942,20.9481,20.9359,20.9481,35300.0
2007-04-17 14:25:00,34.36,34.37,34.35,34.37,25000.0,20.9481,20.9542,20.942,20.9542,25000.0
2007-04-17 14:30:00,34.37,34.37,34.35,34.36,17200.0,20.9542,20.9542,20.942,20.9481,17200.0
2007-04-17 14:35:00,34.36,34.41,34.35,34.4,86500.0,20.9481,20.9786,20.942,20.9725,86500.0
2007-04-17 14:40:00,34.4,34.43,34.4,34.43,93100.0,20.9725,20.9908,20.9725,20.9908,93100.0
2007-04-17 14:45:00,34.42,34.45,34.42,34.44,55500.0,20.9847,21.003,20.9847,20.9969,55500.0
2007-04-17 14:50:00,34.43,34.45,34.42,34.45,65400.0,20.9908,21.003,20.9847,21.003,65400.0
2007-04-17 14:55:00,34.45,34.48,34.44,34.47,80000.0,21.003,21.0212,20.9969,21.0152,80000.0
2007-04-17 15:00:00,34.46,34.48,34.45,34.46,41700.0,21.0091,21.0212,21.003,21.0091,41700.0
2007-04-17 15:05:00,34.45,34.46,34.45,34.46,86900.0,21.003,21.0091,21.003,21.0091,86900.0
2007-04-17 15:10:00,34.45,34.46,34.44,34.45,64600.0,21.003,21.0091,20.9969,21.003,64600.0
2007-04-17 15:15:00,34.45,34.46,34.44,34.44,33200.0,21.003,21.0091,20.9969,20.9969,33200.0
2007-04-17 15:20:00,34.44,34.46,34.44,34.46,40100.0,20.9969,21.0091,20.9969,21.0091,40100.0
2007-04-17 15:25:00,34.45,34.47,34.44,34.45,91100.0,21.003,21.0152,20.9969,21.003,91100.0
2007-04-17 15:30:00,34.45,34.47,34.45,34.46,35200.0,21.003,21.0152,21.003,21.0091,35200.0
2007-04-17 15:35:00,34.46,34.47,34.44,34.44,67200.0,21.0091,21.0152,20.9969,20.9969,67200.0
2007-04-17 15:40:00,34.45,34.45,34.43,34.43,77200.0,21.003,21.003,20.9908,20.9908,77200.0
2007-04-17 15:45:00,34.43,34.46,34.43,34.45,49700.0,20.9908,21.0091,20.9908,21.003,49700.0
2007-04-17 15:50:00,34.44,34.45,34.33,34.36,120300.0,20.9969,21.003,20.9298,20.9481,120300.0
2007-04-17 15:55:00,34.37,34.47,34.35,34.46,148200.0,20.9542,21.0152,20.942,21.0091,148200.0
2007-04-18 09:30:00,34.43,34.51,34.38,34.5,57500.0,20.9908,21.0395,20.9603,21.0334,57500.0
2007-04-18 09:35:00,34.53,34.53,34.37,34.5,14700.0,21.0517,21.0517,20.9542,21.0334,14700.0
2007-04-18 09:40:00,34.48,34.54,34.48,34.53,17800.0,21.0212,21.0578,21.0212,21.0517,17800.0
2007-04-18 09:45:00,34.52,34.56,34.49,34.52,32100.0,21.0456,21.07,21.0273,21.0456,32100.0
2007-04-18 09:50:00,34.52,34.56,34.52,34.55,27800.0,21.0456,21.07,21.0456,21.0639,27800.0
2007-04-18 09:55:00,34.56,34.64,34.55,34.63,45300.0,21.07,21.1188,21.0639,21.1127,45300.0
2007-04-18 10:00:00,34.64,34.64,34.59,34.6,37200.0,21.1188,21.1188,21.0883,21.0944,37200.0
2007-04-18 10:05:00,34.59,34.66,34.59,34.65,36100.0,21.0883,21.131,21.0883,21.1249,36100.0
2007-04-18 10:10:00,34.65,34.69,34.65,34.69,28900.0,21.1249,21.1493,21.1249,21.1493,28900.0
2007-04-18 10:15:00,34.69,34.75,34.68,34.74,33400.0,21.1493,21.1859,21.1432,21.1798,33400.0
2007-04-18 10:20:00,34.74,34.8,34.65,34.65,55100.0,21.1798,21.2163,21.1249,21.1249,55100.0
2007-04-18 10:25:00,34.66,34.67,34.61,34.64,38200.0,21.131,21.1371,21.1005,21.1188,38200.0
2007-04-18 10:30:00,34.64,34.68,34.64,34.65,35400.0,21.1188,21.1432,21.1188,21.1249,35400.0
2007-04-18 10:35:00,34.66,34.67,34.65,34.67,17900.0,21.131,21.1371,21.1249,21.1371,17900.0
2007-04-18 10:40:00,34.67,34.74,34.67,34.71,31200.0,21.1371,21.1798,21.1371,21.1615,31200.0
2007-04-18 10:45:00,34.71,34.73,34.69,34.7,29900.0,21.1615,21.1737,21.1493,21.1554,29900.0
2007-04-18 10:50:00,34.7,34.7,34.65,34.67,29000.0,21.1554,21.1554,21.1249,21.1371,29000.0
2007-04-18 10:55:00,34.67,34.72,34.67,34.72,31300.0,21.1371,21.1676,21.1371,21.1676,31300.0
2007-04-18 11:00:00,34.72,34.85,34.71,34.82,78000.0,21.1676,21.2468,21.1615,21.2285,78000.0
2007-04-18 11:05:00,34.82,34.97,34.82,34.94,94600.0,21.2285,21.32,21.2285,21.3017,94600.0
2007-04-18 11:10:00,34.94,34.97,34.93,34.97,56400.0,21.3017,21.32,21.2956,21.32,56400.0
2007-04-18 11:15:00,34.97,35.0,34.96,35.0,96100.0,21.32,21.3383,21.3139,21.3383,96100.0
2007-04-18 11:20:00,35.0,35.0,34.97,34.97,22200.0,21.3383,21.3383,21.32,21.32,22200.0
2007-04-18 11:25:00,34.97,34.98,34.95,34.98,34700.0,21.32,21.3261,21.3078,21.3261,34700.0
2007-04-18 11:30:00,34.98,34.99,34.97,34.97,32700.0,21.3261,21.3322,21.32,21.32,32700.0
2007-04-18 11:35:00,34.98,34.99,34.94,34.96,45200.0,21.3261,21.3322,21.3017,21.3139,45200.0
2007-04-18 11:40:00,34.96,34.96,34.94,34.95,12300.0,21.3139,21.3139,21.3017,21.3078,12300.0
2007-04-18 11:45:00,34.94,34.95,34.94,34.95,12900.0,21.3017,21.3078,21.3017,21.3078,12900.0
2007-04-18 11:50:00,34.95,34.96,34.94,34.94,45400.0,21.3078,21.3139,21.3017,21.3017,45400.0
2007-04-18 11:55:00,34.94,34.95,34.94,34.95,21600.0,21.3017,21.3078,21.3017,21.3078,21600.0
2007-04-18 12:00:00,34.95,34.97,34.94,34.96,29800.0,21.3078,21.32,21.3017,21.3139,29800.0
2007-04-18 12:05:00,34.97,35.0,34.96,34.97,267800.0,21.32,21.3383,21.3139,21.32,267800.0
2007-04-18 12:10:00,34.97,34.97,34.95,34.96,19500.0,21.32,21.32,21.3078,21.3139,19500.0
2007-04-18 12:15:00,34.96,34.97,34.95,34.96,39000.0,21.3139,21.32,21.3078,21.3139,39000.0
2007-04-18 12:20:00,34.96,34.97,34.96,34.96,14200.0,21.3139,21.32,21.3139,21.3139,14200.0
2007-04-18 12:25:00,34.96,35.0,34.96,34.99,23400.0,21.3139,21.3383,21.3139,21.3322,23400.0
2007-04-18 12:30:00,34.99,35.07,34.99,35.06,96000.0,21.3322,21.3809,21.3322,21.3749,96000.0
2007-04-18 12:35:00,35.06,35.08,35.06,35.08,27400.0,21.3749,21.387,21.3749,21.387,27400.0
2007-04-18 12:40:00,35.07,35.08,35.06,35.06,26900.0,21.3809,21.387,21.3749,21.3749,26900.0
2007-04-18 12:45:00,35.06,35.06,35.05,35.05,23900.0,21.3749,21.3749,21.3688,21.3688,23900.0
2007-04-18 12:50:00,35.05,35.06,35.04,35.06,38500.0,21.3688,21.3749,21.3627,21.3749,38500.0
2007-04-18 12:55:00,35.06,35.06,35.04,35.04,17300.0,21.3749,21.3749,21.3627,21.3627,17300.0
2007-04-18 13:00:00,35.05,35.06,35.04,35.06,31700.0,21.3688,21.3749,21.3627,21.3749,31700.0
2007-04-18 13:05:00,35.06,35.07,35.05,35.06,23300.0,21.3749,21.3809,21.3688,21.3749,23300.0
2007-04-18 13:10:00,35.06,35.09,35.06,35.09,22200.0,21.3749,21.3931,21.3749,21.3931,22200.0
2007-04-18 13:15:00,35.09,35.09,35.07,35.08,19500.0,21.3931,21.3931,21.3809,21.387,19500.0
2007-04-18 13:20:00,35.08,35.09,35.01,35.03,86200.0,21.387,21.3931,21.3444,21.3566,86200.0
2007-04-18 13:25:00,35.04,35.06,35.0,35.04,108800.0,21.3627,21.3749,21.3383,21.3627,108800.0
2007-04-18 13:30:00,35.04,35.05,35.0,35.04,33300.0,21.3627,21.3688,21.3383,21.3627,33300.0
2007-04-18 13:35:00,35.04,35.06,35.02,35.06,23100.0,21.3627,21.3749,21.3505,21.3749,23100.0
2007-04-18 13:40:00,35.06,35.11,35.06,35.09,30000.0,21.3749,21.4053,21.3749,21.3931,30000.0
2007-04-18 13:45:00,35.1,35.11,35.09,35.11,30200.0,21.3992,21.4053,21.3931,21.4053,30200.0
2007-04-18 13:50:00,35.11,35.14,35.06,35.1,77100.0,21.4053,21.4236,21.3749,21.3992,77100.0
2007-04-18 13:55:00,35.09,35.12,35.09,35.11,16800.0,21.3931,21.4114,21.3931,21.4053,16800.0
2007-04-18 14:00:00,35.11,35.18,35.11,35.18,26400.0,21.4053,21.448,21.4053,21.448,26400.0
2007-04-18 14:05:00,35.18,35.18,35.12,35.12,28500.0,21.448,21.448,21.4114,21.4114,28500.0
2007-04-18 14:10:00,35.13,35.15,35.12,35.13,17000.0,21.4175,21.4297,21.4114,21.4175,17000.0
2007-04-18 14:15:00,35.13,35.15,35.1,35.14,23200.0,21.4175,21.4297,21.3992,21.4236,23200.0
2007-04-18 14:20:00,35.14,35.19,35.14,35.18,21900.0,21.4236,21.4541,21.4236,21.448,21900.0
2007-04-18 14:25:00,35.17,35.2,35.15,35.15,38700.0,21.4419,21.4602,21.4297,21.4297,38700.0
2007-04-18 14:30:00,35.15,35.15,35.11,35.12,19400.0,21.4297,21.4297,21.4053,21.4114,19400.0
2007-04-18 14:35:00,35.12,35.16,35.11,35.15,21700.0,21.4114,21.4358,21.4053,21.4297,21700.0
2007-04-18 14:40:00,35.15,35.17,35.12,35.13,27300.0,21.4297,21.4419,21.4114,21.4175,27300.0
2007-04-18 14:45:00,35.14,35.15,35.12,35.12,18700.0,21.4236,21.4297,21.4114,21.4114,18700.0
2007-04-18 14:50:00,35.13,35.13,35.09,35.11,34600.0,21.4175,21.4175,21.3931,21.4053,34600.0
2007-04-18 14:55:00,35.12,35.15,35.11,35.14,28700.0,21.4114,21.4297,21.4053,21.4236,28700.0
2007-04-18 15:00:00,35.14,35.19,35.14,35.18,30400.0,21.4236,21.4541,21.4236,21.448,30400.0
2007-04-18 15:05:00,35.19,35.24,35.19,35.21,61200.0,21.4541,21.4846,21.4541,21.4663,61200.0
2007-04-18 15:10:00,35.22,35.25,35.2,35.2,69600.0,21.4724,21.4907,21.4602,21.4602,69600.0
2007-04-18 15:15:00,35.2,35.25,35.19,35.23,55400.0,21.4602,21.4907,21.4541,21.4785,55400.0
2007-04-18 15:20:00,35.23,35.24,35.23,35.24,21400.0,21.4785,21.4846,21.4785,21.4846,21400.0
2007-04-18 15:25:00,35.24,35.25,35.21,35.21,80600.0,21.4846,21.4907,21.4663,21.4663,80600.0
2007-04-18 15:30:00,35.21,35.22,35.2,35.2,43200.0,21.4663,21.4724,21.4602,21.4602,43200.0
2007-04-18 15:35:00,35.19,35.2,35.19,35.2,24000.0,21.4541,21.4602,21.4541,21.4602,24000.0
2007-04-18 15:40:00,35.19,35.2,35.17,35.17,49200.0,21.4541,21.4602,21.4419,21.4419,49200.0
2007-04-18 15:45:00,35.17,35.17,35.08,35.09,120100.0,21.4419,21.4419,21.387,21.3931,120100.0
2007-04-18 15:50:00,35.09,35.1,35.01,35.03,122800.0,21.3931,21.3992,21.3444,21.3566,122800.0
2007-04-18 15:55:00,35.03,35.03,34.99,35.0,131500.0,21.3566,21.3566,21.3322,21.3383,131500.0
2007-04-19 09:30:00,35.57,35.57,34.58,34.77,61300.0,21.6858,21.6858,21.0822,21.1981,61300.0
2007-04-19 09:35:00,34.71,34.73,34.62,34.67,24200.0,21.1615,21.1737,21.1066,21.1371,24200.0
2007-04-19 09:40:00,34.67,34.67,34.56,34.59,52700.0,21.1371,21.1371,21.07,21.0883,52700.0
2007-04-19 09:45:00,34.59,34.62,34.56,34.61,37200.0,21.0883,21.1066,21.07,21.1005,37200.0
2007-04-19 09:50:00,34.59,34.66,34.57,34.58,50600.0,21.0883,21.131,21.0761,21.0822,50600.0
2007-04-19 09:55:00,34.58,34.6,34.56,34.58,37900.0,21.0822,21.0944,21.07,21.0822,37900.0
2007-04-19 10:00:00,34.58,34.62,34.56,34.61,53500.0,21.0822,21.1066,21.07,21.1005,53500.0
2007-04-19 10:05:00,34.61,34.63,34.6,34.63,46800.0,21.1005,21.1127,21.0944,21.1127,46800.0
2007-04-19 10:10:00,34.62,34.65,34.61,34.64,72400.0,21.1066,21.1249,21.1005,21.1188,72400.0
2007-04-19 10:15:00,34.64,34.7,34.62,34.7,33300.0,21.1188,21.1554,21.1066,21.1554,33300.0
2007-04-19 10:20:00,34.7,34.74,34.68,34.74,54800.0,21.1554,21.1798,21.1432,21.1798,54800.0
2007-04-19 10:25:00,34.74,34.79,34.74,34.79,11600.0,21.1798,21.2102,21.1798,21.2102,11600.0
2007-04-19 10:30:00,34.79,34.87,34.77,34.83,63400.0,21.2102,21.259,21.1981,21.2346,63400.0
2007-04-19 10:35:00,34.85,34.87,34.83,34.87,30400.0,21.2468,21.259,21.2346,21.259,30400.0
2007-04-19 10:40:00,34.87,34.87,34.76,34.76,59900.0,21.259,21.259,21.192,21.192,59900.0
2007-04-19 10:45:00,34.77,34.77,34.74,34.76,27800.0,21.1981,21.1981,21.1798,21.192,27800.0
2007-04-19 10:50:00,34.76,34.77,34.74,34.76,11900.0,21.192,21.1981,21.1798,21.192,11900.0
2007-04-19 10:55:00,34.76,34.82,34.76,34.82,20600.0,21.192,21.2285,21.192,21.2285,20600.0
2007-04-19 11:00:00,34.84,34.89,34.83,34.83,31200.0,21.2407,21.2712,21.2346,21.2346,31200.0
2007-04-19 11:05:00,34.83,34.84,34.82,34.84,9600.0,21.2346,21.2407,21.2285,21.2407,9600.0
2007-04-19 11:10:00,34.83,34.94,34.83,34.93,27600.0,21.2346,21.3017,21.2346,21.2956,27600.0
2007-04-19 11:15:00,34.93,35.04,34.93,35.03,55100.0,21.2956,21.3627,21.2956,21.3566,55100.0
2007-04-19 11:20:00,35.02,35.08,35.01,35.02,75700.0,21.3505,21.387,21.3444,21.3505,75700.0
2007-04-19 11:25:00,35.0,35.03,34.99,35.02,29200.0,21.3383,21.3566,21.3322,21.3505,29200.0
2007-04-19 11:30:00,35.02,35.04,34.94,34.94,47400.0,21.3505,21.3627,21.3017,21.3017,47400.0
2007-04-19 11:35:00,34.94,35.04,34.94,35.02,65400.0,21.3017,21.3627,21.3017,21.3505,65400.0
2007-04-19 11:40:00,35.02,35.1,35.02,35.09,45700.0,21.3505,21.3992,21.3505,21.3931,45700.0
2007-04-19 11:45:00,35.09,35.09,35.02,35.02,23500.0,21.3931,21.3931,21.3505,21.3505,23500.0
2007-04-19 11:50:00,35.02,35.04,35.01,35.02,61200.0,21.3505,21.3627,21.3444,21.3505,61200.0
2007-04-19 11:55:00,35.02,35.03,34.97,34.97,24200.0,21.3505,21.3566,21.32,21.32,24200.0
2007-04-19 12:00:00,34.97,34.97,34.91,34.93,20100.0,21.32,21.32,21.2834,21.2956,20100.0
2007-04-19 12:05:00,34.93,34.94,34.91,34.91,21500.0,21.2956,21.3017,21.2834,21.2834,21500.0
2007-04-19 12:10:00,34.91,34.94,34.9,34.92,11600.0,21.2834,21.3017,21.2773,21.2895,11600.0
2007-04-19 12:15:00,34.93,34.95,34.92,34.94,22400.0,21.2956,21.3078,21.2895,21.3017,22400.0
2007-04-19 12:20:00,34.94,34.95,34.92,34.92,14100.0,21.3017,21.3078,21.2895,21.2895,14100.0
2007-04-19 12:25:00,34.93,34.94,34.91,34.91,10100.0,21.2956,21.3017,21.2834,21.2834,10100.0
2007-04-19 12:30:00,34.91,34.91,34.84,34.84,15500.0,21.2834,21.2834,21.2407,21.2407,15500.0
2007-04-19 12:35:00,34.84,34.85,34.83,34.85,13100.0,21.2407,21.2468,21.2346,21.2468,13100.0
2007-04-19 12:40:00,34.85,34.86,34.84,34.85,11300.0,21.2468,21.2529,21.2407,21.2468,11300.0
2007-04-19 12:45:00,34.85,34.87,34.84,34.86,13200.0,21.2468,21.259,21.2407,21.2529,13200.0
2007-04-19 12:50:00,34.86,34.88,34.86,34.87,11800.0,21.2529,21.2651,21.2529,21.259,11800.0
2007-04-19 12:55:00,34.87,34.88,34.86,34.87,11900.0,21.259,21.2651,21.2529,21.259,11900.0
2007-04-19 13:00:00,34.87,34.9,34.87,34.9,24800.0,21.259,21.2773,21.259,21.2773,24800.0
2007-04-19 13:05:00,34.9,34.9,34.89,34.89,9400.0,21.2773,21.2773,21.2712,21.2712,9400.0
2007-04-19 13:10:00,34.9,34.91,34.89,34.9,7300.0,21.2773,21.2834,21.2712,21.2773,7300.0
2007-04-19 13:15:00,34.9,34.9,34.88,34.88,5600.0,21.2773,21.2773,21.2651,21.2651,5600.0
2007-04-19 13:20:00,34.88,34.88,34.87,34.87,9100.0,21.2651,21.2651,21.259,21.259,9100.0
2007-04-19 13:25:00,34.87,34.88,34.87,34.87,11000.0,21.259,21.2651,21.259,21.259,11000.0
2007-04-19 13:30:00,34.87,34.88,34.85,34.86,20100.0,21.259,21.2651,21.2468,21.2529,20100.0
2007-04-19 13:35:00,34.85,34.86,34.85,34.86,4100.0,21.2468,21.2529,21.2468,21.2529,4100.0
2007-04-19 13:40:00,34.86,34.86,34.85,34.86,10000.0,21.2529,21.2529,21.2468,21.2529,10000.0
2007-04-19 13:45:00,34.86,34.87,34.86,34.86,12500.0,21.2529,21.259,21.2529,21.2529,12500.0
2007-04-19 13:50:00,34.87,34.89,34.87,34.89,16000.0,21.259,21.2712,21.259,21.2712,16000.0
2007-04-19 13:55:00,34.89,34.89,34.88,34.88,5400.0,21.2712,21.2712,21.2651,21.2651,5400.0
2007-04-19 14:00:00,34.88,34.89,34.86,34.86,13200.0,21.2651,21.2712,21.2529,21.2529,13200.0
2007-04-19 14:05:00,34.87,34.87,34.86,34.86,8500.0,21.259,21.259,21.2529,21.2529,8500.0
2007-04-19 14:10:00,34.86,34.87,34.85,34.85,30900.0,21.2529,21.259,21.2468,21.2468,30900.0
2007-04-19 14:15:00,34.86,34.86,34.84,34.86,35900.0,21.2529,21.2529,21.2407,21.2529,35900.0
2007-04-19 14:20:00,34.86,34.86,34.84,34.84,32700.0,21.2529,21.2529,21.2407,21.2407,32700.0
2007-04-19 14:25:00,34.85,34.86,34.84,34.86,33500.0,21.2468,21.2529,21.2407,21.2529,33500.0
2007-04-19 14:30:00,34.85,34.87,34.84,34.87,29800.0,21.2468,21.259,21.2407,21.259,29800.0
2007-04-19 14:35:00,34.86,34.86,34.84,34.85,32500.0,21.2529,21.2529,21.2407,21.2468,32500.0
2007-04-19 14:40:00,34.84,34.85,34.84,34.85,17400.0,21.2407,21.2468,21.2407,21.2468,17400.0
2007-04-19 14:45:00,34.85,34.85,34.84,34.85,19500.0,21.2468,21.2468,21.2407,21.2468,19500.0
2007-04-19 14:50:00,34.85,34.85,34.82,34.83,15200.0,21.2468,21.2468,21.2285,21.2346,15200.0
2007-04-19 14:55:00,34.82,34.82,34.76,34.76,18300.0,21.2285,21.2285,21.192,21.192,18300.0
2007-04-19 15:00:00,34.76,34.77,34.74,34.76,27800.0,21.192,21.1981,21.1798,21.192,27800.0
2007-04-19 15:05:00,34.76,34.76,34.75,34.76,25800.0,21.192,21.192,21.1859,21.192,25800.0
2007-04-19 15:10:00,34.76,34.76,34.75,34.76,15200.0,21.192,21.192,21.1859,21.192,15200.0
2007-04-19 15:15:00,34.76,34.76,34.75,34.75,11400.0,21.192,21.192,21.1859,21.1859,11400.0
2007-04-19 15:20:00,34.76,34.77,34.75,34.77,49900.0,21.192,21.1981,21.1859,21.1981,49900.0
2007-04-19 15:25:00,34.77,34.79,34.74,34.74,43100.0,21.1981,21.2102,21.1798,21.1798,43100.0
2007-04-19 15:30:00,34.75,34.75,34.73,34.74,28300.0,21.1859,21.1859,21.1737,21.1798,28300.0
2007-04-19 15:35:00,34.73,34.74,34.69,34.7,38400.0,21.1737,21.1798,21.1493,21.1554,38400.0
2007-04-19 15:40:00,34.7,34.71,34.66,34.71,116500.0,21.1554,21.1615,21.131,21.1615,116500.0
2007-04-19 15:45:00,34.71,34.74,34.71,34.72,34300.0,21.1615,21.1798,21.1615,21.1676,34300.0
2007-04-19 15:50:00,34.72,34.73,34.68,34.7,47600.0,21.1676,21.1737,21.1432,21.1554,47600.0
2007-04-19 15:55:00,34.7,34.75,34.7,34.74,55100.0,21.1554,21.1859,21.1554,21.1798,55100.0
2007-04-20 09:30:00,35.27,35.27,34.91,35.11,545800.0,21.5029,21.5029,21.2834,21.4053,545800.0
2007-04-20 09:35:00,35.12,35.17,35.05,35.06,51500.0,21.4114,21.4419,21.3688,21.3749,51500.0
2007-04-20 09:40:00,35.07,35.11,35.03,35.1,40900.0,21.3809,21.4053,21.3566,21.3992,40900.0
2007-04-20 09:45:00,35.11,35.12,35.08,35.1,16900.0,21.4053,21.4114,21.387,21.3992,16900.0
2007-04-20 09:50:00,35.1,35.1,34.94,34.96,29900.0,21.3992,21.3992,21.3017,21.3139,29900.0
2007-04-20 09:55:00,34.96,35.11,34.95,35.1,38500.0,21.3139,21.4053,21.3078,21.3992,38500.0
2007-04-20 10:00:00,35.1,35.15,35.09,35.14,32500.0,21.3992,21.4297,21.3931,21.4236,32500.0
2007-04-20 10:05:00,35.14,35.15,35.12,35.15,25500.0,21.4236,21.4297,21.4114,21.4297,25500.0
2007-04-20 10:10:00,35.14,35.15,35.05,35.07,58100.0,21.4236,21.4297,21.3688,21.3809,58100.0
2007-04-20 10:15:00,35.07,35.07,34.96,35.02,34300.0,21.3809,21.3809,21.3139,21.3505,34300.0
2007-04-20 10:20:00,35.02,35.03,34.94,34.94,31500.0,21.3505,21.3566,21.3017,21.3017,31500.0
2007-04-20 10:25:00,34.94,34.94,34.88,34.93,42900.0,21.3017,21.3017,21.2651,21.2956,42900.0
2007-04-20 10:30:00,34.95,34.98,34.88,34.89,28400.0,21.3078,21.3261,21.2651,21.2712,28400.0
2007-04-20 10:35:00,34.88,34.91,34.85,34.89,26100.0,21.2651,21.2834,21.2468,21.2712,26100.0
2007-04-20 10:40:00,34.89,34.91,34.88,34.88,13400.0,21.2712,21.2834,21.2651,21.2651,13400.0
2007-04-20 10:45:00,34.89,34.9,34.83,34.87,23800.0,21.2712,21.2773,21.2346,21.259,23800.0
2007-04-20 10:50:00,34.88,34.95,34.88,34.93,24200.0,21.2651,21.3078,21.2651,21.2956,24200.0
2007-04-20 10:55:00,34.93,34.93,34.89,34.89,14500.0,21.2956,21.2956,21.2712,21.2712,14500.0
2007-04-20 11:00:00,34.89,34.9,34.84,34.9,29600.0,21.2712,21.2773,21.2407,21.2773,29600.0
2007-04-20 11:05:00,34.9,34.92,34.88,34.89,20900.0,21.2773,21.2895,21.2651,21.2712,20900.0
2007-04-20 11:10:00,34.89,34.89,34.85,34.85,16200.0,21.2712,21.2712,21.2468,21.2468,16200.0
2007-04-20 11:15:00,34.85,34.86,34.85,34.86,14100.0,21.2468,21.2529,21.2468,21.2529,14100.0
2007-04-20 11:20:00,34.86,34.86,34.84,34.85,18700.0,21.2529,21.2529,21.2407,21.2468,18700.0
2007-04-20 11:25:00,34.85,34.86,34.84,34.86,47000.0,21.2468,21.2529,21.2407,21.2529,47000.0
2007-04-20 11:30:00,34.86,34.86,34.84,34.85,19900.0,21.2529,21.2529,21.2407,21.2468,19900.0
2007-04-20 11:35:00,34.85,34.9,34.85,34.9,29400.0,21.2468,21.2773,21.2468,21.2773,29400.0
2007-04-20 11:40:00,34.89,34.92,34.89,34.91,14500.0,21.2712,21.2895,21.2712,21.2834,14500.0
2007-04-20 11:45:00,34.91,34.91,34.87,34.88,23500.0,21.2834,21.2834,21.259,21.2651,23500.0
2007-04-20 11:50:00,34.88,34.88,34.87,34.87,5300.0,21.2651,21.2651,21.259,21.259,5300.0
2007-04-20 11:55:00,34.87,34.87,34.83,34.85,34600.0,21.259,21.259,21.2346,21.2468,34600.0
2007-04-20 12:00:00,34.85,34.87,34.85,34.87,11000.0,21.2468,21.259,21.2468,21.259,11000.0
2007-04-20 12:05:00,34.86,34.95,34.86,34.94,59600.0,21.2529,21.3078,21.2529,21.3017,59600.0
2007-04-20 12:10:00,34.94,34.98,34.94,34.98,17600.0,21.3017,21.3261,21.3017,21.3261,17600.0
2007-04-20 12:15:00,34.98,34.98,34.97,34.98,8400.0,21.3261,21.3261,21.32,21.3261,8400.0
2007-04-20 12:20:00,34.98,34.98,34.96,34.96,11400.0,21.3261,21.3261,21.3139,21.3139,11400.0
2007-04-20 12:25:00,34.96,34.96,34.89,34.9,19000.0,21.3139,21.3139,21.2712,21.2773,19000.0
2007-04-20 12:30:00,34.89,34.95,34.87,34.94,23500.0,21.2712,21.3078,21.259,21.3017,23500.0
2007-04-20 12:35:00,34.94,34.94,34.87,34.89,29900.0,21.3017,21.3017,21.259,21.2712,29900.0
2007-04-20 12:40:00,34.88,34.93,34.87,34.92,13900.0,21.2651,21.2956,21.259,21.2895,13900.0
2007-04-20 12:45:00,34.93,34.97,34.93,34.96,22300.0,21.2956,21.32,21.2956,21.3139,22300.0
2007-04-20 12:50:00,34.97,34.98,34.95,34.95,16000.0,21.32,21.3261,21.3078,21.3078,16000.0
2007-04-20 12:55:00,34.94,34.97,34.92,34.96,22400.0,21.3017,21.32,21.2895,21.3139,22400.0
2007-04-20 13:00:00,34.96,34.97,34.94,34.94,9800.0,21.3139,21.32,21.3017,21.3017,9800.0
2007-04-20 13:05:00,34.94,34.94,34.91,34.92,6700.0,21.3017,21.3017,21.2834,21.2895,6700.0
2007-04-20 13:10:00,34.93,34.95,34.92,34.95,11900.0,21.2956,21.3078,21.2895,21.3078,11900.0
2007-04-20 13:15:00,34.96,34.96,34.94,34.96,19700.0,21.3139,21.3139,21.3017,21.3139,19700.0
2007-04-20 13:20:00,34.96,34.99,34.96,34.99,15800.0,21.3139,21.3322,21.3139,21.3322,15800.0
2007-04-20 13:25:00,34.98,34.98,34.96,34.96,6900.0,21.3261,21.3261,21.3139,21.3139,6900.0
2007-04-20 13:30:00,34.96,34.97,34.94,34.96,17300.0,21.3139,21.32,21.3017,21.3139,17300.0
2007-04-20 13:35:00,34.96,34.96,34.94,34.94,8200.0,21.3139,21.3139,21.3017,21.3017,8200.0
2007-04-20 13:40:00,34.94,34.94,34.88,34.89,15500.0,21.3017,21.3017,21.2651,21.2712,15500.0
2007-04-20 13:45:00,34.9,34.9,34.86,34.87,17300.0,21.2773,21.2773,21.2529,21.259,17300.0
2007-04-20 13:50:00,34.86,34.87,34.85,34.86,21000.0,21.2529,21.259,21.2468,21.2529,21000.0
2007-04-20 13:55:00,34.86,34.88,34.85,34.88,17700.0,21.2529,21.2651,21.2468,21.2651,17700.0
2007-04-20 14:00:00,34.87,34.88,34.85,34.86,20900.0,21.259,21.2651,21.2468,21.2529,20900.0
2007-04-20 14:05:00,34.87,34.87,34.86,34.86,11400.0,21.259,21.259,21.2529,21.2529,11400.0
2007-04-20 14:10:00,34.86,34.87,34.85,34.86,12900.0,21.2529,21.259,21.2468,21.2529,12900.0
2007-04-20 14:15:00,34.86,34.91,34.85,34.9,31200.0,21.2529,21.2834,21.2468,21.2773,31200.0
2007-04-20 14:20:00,34.89,34.89,34.85,34.86,23300.0,21.2712,21.2712,21.2468,21.2529,23300.0
2007-04-20 14:25:00,34.85,34.87,34.85,34.87,41200.0,21.2468,21.259,21.2468,21.259,41200.0
2007-04-20 14:30:00,34.87,34.9,34.85,34.9,50500.0,21.259,21.2773,21.2468,21.2773,50500.0
2007-04-20 14:35:00,34.9,34.94,34.89,34.92,54800.0,21.2773,21.3017,21.2712,21.2895,54800.0
2007-04-20 14:40:00,34.92,34.97,34.91,34.95,57300.0,21.2895,21.32,21.2834,21.3078,57300.0
2007-04-20 14:45:00,34.95,34.96,34.94,34.96,20300.0,21.3078,21.3139,21.3017,21.3139,20300.0
2007-04-20 14:50:00,34.95,34.97,34.95,34.97,12500.0,21.3078,21.32,21.3078,21.32,12500.0
2007-04-20 14:55:00,34.98,34.98,34.91,34.91,31500.0,21.3261,21.3261,21.2834,21.2834,31500.0
2007-04-20 15:00:00,34.91,34.91,34.87,34.87,29400.0,21.2834,21.2834,21.259,21.259,29400.0
2007-04-20 15:05:00,34.88,34.88,34.85,34.88,23400.0,21.2651,21.2651,21.2468,21.2651,23400.0
2007-04-20 15:10:00,34.88,34.9,34.87,34.89,25800.0,21.2651,21.2773,21.259,21.2712,25800.0
2007-04-20 15:15:00,34.88,34.89,34.85,34.86,24600.0,21.2651,21.2712,21.2468,21.2529,24600.0
2007-04-20 15:20:00,34.85,34.87,34.85,34.86,23000.0,21.2468,21.259,21.2468,21.2529,23000.0
2007-04-20 15:25:00,34.86,34.86,34.84,34.84,72600.0,21.2529,21.2529,21.2407,21.2407,72600.0
2007-04-20 15:30:00,34.85,34.86,34.84,34.84,61500.0,21.2468,21.2529,21.2407,21.2407,61500.0
2007-04-20 15:35:00,34.84,34.85,34.84,34.84,44400.0,21.2407,21.2468,21.2407,21.2407,44400.0
2007-04-20 15:40:00,34.85,34.85,34.81,34.81,66500.0,21.2468,21.2468,21.2224,21.2224,66500.0
2007-04-20 15:45:00,34.81,34.82,34.8,34.8,56800.0,21.2224,21.2285,21.2163,21.2163,56800.0
2007-04-20 15:50:00,34.81,34.82,34.79,34.82,106900.0,21.2224,21.2285,21.2102,21.2285,106900.0
2007-04-20 15:55:00,34.82,34.88,34.81,34.87,103700.0,21.2285,21.2651,21.2224,21.259,103700.0
2007-04-23 09:30:00,35.25,35.34,35.21,35.25,139800.0,21.4907,21.5456,21.4663,21.4907,139800.0
2007-04-23 09:35:00,35.26,35.39,35.18,35.35,87900.0,21.4968,21.576,21.448,21.5517,87900.0
2007-04-23 09:40:00,35.36,35.45,35.35,35.42,53200.0,21.5578,21.6126,21.5517,21.5943,53200.0
2007-04-23 09:45:00,35.43,35.5,35.39,35.4,44300.0,21.6004,21.6431,21.576,21.5821,44300.0
2007-04-23 09:50:00,35.4,35.42,35.3,35.3,35200.0,21.5821,21.5943,21.5212,21.5212,35200.0
2007-04-23 09:55:00,35.31,35.33,35.29,35.33,21600.0,21.5273,21.5395,21.5151,21.5395,21600.0
2007-04-23 10:00:00,35.32,35.32,35.23,35.24,62600.0,21.5334,21.5334,21.4785,21.4846,62600.0
2007-04-23 10:05:00,35.23,35.26,35.22,35.22,41700.0,21.4785,21.4968,21.4724,21.4724,41700.0
2007-04-23 10:10:00,35.22,35.26,35.22,35.25,40000.0,21.4724,21.4968,21.4724,21.4907,40000.0
2007-04-23 10:15:00,35.25,35.29,35.24,35.25,61600.0,21.4907,21.5151,21.4846,21.4907,61600.0
2007-04-23 10:20:00,35.25,35.33,35.25,35.3,53500.0,21.4907,21.5395,21.4907,21.5212,53500.0
2007-04-23 10:25:00,35.32,35.33,35.31,35.33,35400.0,21.5334,21.5395,21.5273,21.5395,35400.0
2007-04-23 10:30:00,35.32,35.43,35.29,35.41,70100.0,21.5334,21.6004,21.5151,21.5882,70100.0
2007-04-23 10:35:00,35.41,35.43,35.4,35.4,36400.0,21.5882,21.6004,21.5821,21.5821,36400.0
2007-04-23 10:40:00,35.41,35.42,35.4,35.4,37000.0,21.5882,21.5943,21.5821,21.5821,37000.0
2007-04-23 10:45:00,35.4,35.42,35.39,35.4,52100.0,21.5821,21.5943,21.576,21.5821,52100.0
2007-04-23 10:50:00,35.39,35.42,35.39,35.4,37600.0,21.576,21.5943,21.576,21.5821,37600.0
2007-04-23 10:55:00,35.39,35.45,35.39,35.45,35900.0,21.576,21.6126,21.576,21.6126,35900.0
2007-04-23 11:00:00,35.44,35.47,35.44,35.45,34900.0,21.6065,21.6248,21.6065,21.6126,34900.0
2007-04-23 11:05:00,35.46,35.46,35.35,35.36,51100.0,21.6187,21.6187,21.5517,21.5578,51100.0
2007-04-23 11:10:00,35.36,35.37,35.35,35.36,21900.0,21.5578,21.5638,21.5517,21.5578,21900.0
2007-04-23 11:15:00,35.37,35.41,35.36,35.4,54700.0,21.5638,21.5882,21.5578,21.5821,54700.0
2007-04-23 11:20:00,35.4,35.46,35.39,35.46,28000.0,21.5821,21.6187,21.576,21.6187,28000.0
2007-04-23 11:25:00,35.46,35.47,35.45,35.46,26500.0,21.6187,21.6248,21.6126,21.6187,26500.0
2007-04-23 11:30:00,35.45,35.47,35.45,35.47,11400.0,21.6126,21.6248,21.6126,21.6248,11400.0
2007-04-23 11:35:00,35.47,35.48,35.46,35.46,79900.0,21.6248,21.6309,21.6187,21.6187,79900.0
2007-04-23 11:40:00,35.47,35.48,35.47,35.47,23900.0,21.6248,21.6309,21.6248,21.6248,23900.0
2007-04-23 11:45:00,35.48,35.49,35.46,35.48,36500.0,21.6309,21.637,21.6187,21.6309,36500.0
2007-04-23 11:50:00,35.49,35.5,35.48,35.49,19000.0,21.637,21.6431,21.6309,21.637,19000.0
2007-04-23 11:55:00,35.49,35.5,35.49,35.5,43200.0,21.637,21.6431,21.637,21.6431,43200.0
2007-04-23 12:00:00,35.5,35.5,35.49,35.49,10000.0,21.6431,21.6431,21.637,21.637,10000.0
2007-04-23 12:05:00,35.49,35.55,35.48,35.55,93800.0,21.637,21.6736,21.6309,21.6736,93800.0
2007-04-23 12:10:00,35.54,35.71,35.54,35.71,111400.0,21.6675,21.7711,21.6675,21.7711,111400.0
2007-04-23 12:15:00,35.72,35.72,35.66,35.67,52800.0,21.7772,21.7772,21.7407,21.7467,52800.0
2007-04-23 12:20:00,35.67,35.69,35.65,35.66,22800.0,21.7467,21.7589,21.7346,21.7407,22800.0
2007-04-23 12:25:00,35.66,35.66,35.58,35.59,41800.0,21.7407,21.7407,21.6919,21.698,41800.0
2007-04-23 12:30:00,35.59,35.59,35.55,35.56,26100.0,21.698,21.698,21.6736,21.6797,26100.0
2007-04-23 12:35:00,35.56,35.61,35.55,35.59,21500.0,21.6797,21.7102,21.6736,21.698,21500.0
2007-04-23 12:40:00,35.59,35.64,35.58,35.63,30500.0,21.698,21.7285,21.6919,21.7224,30500.0
2007-04-23 12:45:00,35.63,35.63,35.59,35.6,11000.0,21.7224,21.7224,21.698,21.7041,11000.0
2007-04-23 12:50:00,35.6,35.62,35.6,35.62,11200.0,21.7041,21.7163,21.7041,21.7163,11200.0
2007-04-23 12:55:00,35.62,35.62,35.61,35.62,23200.0,21.7163,21.7163,21.7102,21.7163,23200.0
2007-04-23 13:00:00,35.63,35.64,35.62,35.62,8600.0,21.7224,21.7285,21.7163,21.7163,8600.0
2007-04-23 13:05:00,35.62,35.62,35.6,35.61,27300.0,21.7163,21.7163,21.7041,21.7102,27300.0
2007-04-23 13:10:00,35.62,35.62,35.61,35.62,11600.0,21.7163,21.7163,21.7102,21.7163,11600.0
2007-04-23 13:15:00,35.62,35.66,35.62,35.66,33900.0,21.7163,21.7407,21.7163,21.7407,33900.0
2007-04-23 13:20:00,35.66,35.67,35.65,35.65,17000.0,21.7407,21.7467,21.7346,21.7346,17000.0
2007-04-23 13:25:00,35.64,35.65,35.64,35.65,15800.0,21.7285,21.7346,21.7285,21.7346,15800.0
2007-04-23 13:30:00,35.65,35.66,35.63,35.63,18400.0,21.7346,21.7407,21.7224,21.7224,18400.0
2007-04-23 13:35:00,35.64,35.64,35.59,35.6,27000.0,21.7285,21.7285,21.698,21.7041,27000.0
2007-04-23 13:40:00,35.6,35.61,35.56,35.57,24100.0,21.7041,21.7102,21.6797,21.6858,24100.0
2007-04-23 13:45:00,35.57,35.6,35.57,35.6,33500.0,21.6858,21.7041,21.6858,21.7041,33500.0
2007-04-23 13:50:00,35.6,35.6,35.53,35.53,24000.0,21.7041,21.7041,21.6614,21.6614,24000.0
2007-04-23 13:55:00,35.53,35.57,35.53,35.57,22800.0,21.6614,21.6858,21.6614,21.6858,22800.0
2007-04-23 14:00:00,35.56,35.6,35.55,35.59,54000.0,21.6797,21.7041,21.6736,21.698,54000.0
2007-04-23 14:05:00,35.58,35.61,35.54,35.56,78700.0,21.6919,21.7102,21.6675,21.6797,78700.0
2007-04-23 14:10:00,35.56,35.56,35.53,35.55,26300.0,21.6797,21.6797,21.6614,21.6736,26300.0
2007-04-23 14:15:00,35.54,35.54,35.52,35.53,24200.0,21.6675,21.6675,21.6553,21.6614,24200.0
2007-04-23 14:20:00,35.53,35.56,35.53,35.56,32900.0,21.6614,21.6797,21.6614,21.6797,32900.0
2007-04-23 14:25:00,35.56,35.56,35.54,35.55,24000.0,21.6797,21.6797,21.6675,21.6736,24000.0
2007-04-23 14:30:00,35.55,35.56,35.54,35.54,28900.0,21.6736,21.6797,21.6675,21.6675,28900.0
2007-04-23 14:35:00,35.55,35.56,35.54,35.56,31700.0,21.6736,21.6797,21.6675,21.6797,31700.0
2007-04-23 14:40:00,35.56,35.56,35.55,35.55,15300.0,21.6797,21.6797,21.6736,21.6736,15300.0
2007-04-23 14:45:00,35.55,35.57,35.54,35.57,91000.0,21.6736,21.6858,21.6675,21.6858,91000.0
2007-04-23 14:50:00,35.57,35.58,35.55,35.56,96700.0,21.6858,21.6919,21.6736,21.6797,96700.0
2007-04-23 14:55:00,35.56,35.56,35.54,35.55,42400.0,21.6797,21.6797,21.6675,21.6736,42400.0
2007-04-23 15:00:00,35.55,35.56,35.54,35.55,23100.0,21.6736,21.6797,21.6675,21.6736,23100.0
2007-04-23 15:05:00,35.55,35.56,35.55,35.56,15300.0,21.6736,21.6797,21.6736,21.6797,15300.0
2007-04-23 15:10:00,35.56,35.56,35.54,35.56,29900.0,21.6797,21.6797,21.6675,21.6797,29900.0
2007-04-23 15:15:00,35.56,35.56,35.54,35.54,12900.0,21.6797,21.6797,21.6675,21.6675,12900.0
2007-04-23 15:20:00,35.54,35.56,35.53,35.56,52500.0,21.6675,21.6797,21.6614,21.6797,52500.0
2007-04-23 15:25:00,35.55,35.57,35.48,35.53,188700.0,21.6736,21.6858,21.6309,21.6614,188700.0
2007-04-23 15:30:00,35.53,35.57,35.53,35.56,47400.0,21.6614,21.6858,21.6614,21.6797,47400.0
2007-04-23 15:35:00,35.55,35.56,35.54,35.55,23400.0,21.6736,21.6797,21.6675,21.6736,23400.0
2007-04-23 15:40:00,35.54,35.55,35.52,35.52,28900.0,21.6675,21.6736,21.6553,21.6553,28900.0
2007-04-23 15:45:00,35.53,35.56,35.52,35.56,40900.0,21.6614,21.6797,21.6553,21.6797,40900.0
2007-04-23 15:50:00,35.56,35.57,35.54,35.56,43500.0,21.6797,21.6858,21.6675,21.6797,43500.0
2007-04-23 15:55:00,35.56,35.58,35.51,35.55,42800.0,21.6797,21.6919,21.6492,21.6736,42800.0
2007-04-24 09:30:00,35.99,36.42,35.5,35.75,93300.0,21.9418,22.204,21.6431,21.7955,93300.0
2007-04-24 09:35:00,35.71,35.75,35.58,35.59,49100.0,21.7711,21.7955,21.6919,21.698,49100.0
2007-04-24 09:40:00,35.58,35.63,35.51,35.51,21300.0,21.6919,21.7224,21.6492,21.6492,21300.0
2007-04-24 09:45:00,35.51,35.51,35.49,35.5,32500.0,21.6492,21.6492,21.637,21.6431,32500.0
2007-04-24 09:50:00,35.5,35.51,35.49,35.5,28400.0,21.6431,21.6492,21.637,21.6431,28400.0
2007-04-24 09:55:00,35.5,35.53,35.4,35.52,39500.0,21.6431,21.6614,21.5821,21.6553,39500.0
2007-04-24 10:00:00,35.54,35.54,35.4,35.43,50300.0,21.6675,21.6675,21.5821,21.6004,50300.0
2007-04-24 10:05:00,35.43,35.47,35.42,35.44,27900.0,21.6004,21.6248,21.5943,21.6065,27900.0
2007-04-24 10:10:00,35.45,35.48,35.43,35.47,22700.0,21.6126,21.6309,21.6004,21.6248,22700.0
2007-04-24 10:15:00,35.47,35.49,35.42,35.42,27300.0,21.6248,21.637,21.5943,21.5943,27300.0
2007-04-24 10:20:00,35.42,35.43,35.4,35.41,14300.0,21.5943,21.6004,21.5821,21.5882,14300.0
2007-04-24 10:25:00,35.4,35.41,35.35,35.35,55500.0,21.5821,21.5882,21.5517,21.5517,55500.0
2007-04-24 10:30:00,35.35,35.36,35.3,35.31,24200.0,21.5517,21.5578,21.5212,21.5273,24200.0
2007-04-24 10:35:00,35.31,35.34,35.29,35.31,27800.0,21.5273,21.5456,21.5151,21.5273,27800.0
2007-04-24 10:40:00,35.3,35.31,35.25,35.28,27200.0,21.5212,21.5273,21.4907,21.509,27200.0
2007-04-24 10:45:00,35.27,35.3,35.26,35.29,37300.0,21.5029,21.5212,21.4968,21.5151,37300.0
2007-04-24 10:50:00,35.29,35.3,35.26,35.28,29000.0,21.5151,21.5212,21.4968,21.509,29000.0
2007-04-24 10:55:00,35.29,35.29,35.28,35.28,10200.0,21.5151,21.5151,21.509,21.509,10200.0
2007-04-24 11:00:00,35.28,35.28,35.26,35.28,20400.0,21.509,21.509,21.4968,21.509,20400.0
2007-04-24 11:05:00,35.28,35.33,35.28,35.3,38700.0,21.509,21.5395,21.509,21.5212,38700.0
2007-04-24 11:10:00,35.3,35.31,35.29,35.3,9500.0,21.5212,21.5273,21.5151,21.5212,9500.0
2007-04-24 11:15:00,35.3,35.34,35.27,35.28,48800.0,21.5212,21.5456,21.5029,21.509,48800.0
2007-04-24 11:20:00,35.27,35.27,35.25,35.26,11300.0,21.5029,21.5029,21.4907,21.4968,11300.0
2007-04-24 11:25:00,35.26,35.29,35.26,35.29,23900.0,21.4968,21.5151,21.4968,21.5151,23900.0
2007-04-24 11:30:00,35.29,35.31,35.27,35.3,35200.0,21.5151,21.5273,21.5029,21.5212,35200.0
2007-04-24 11:35:00,35.29,35.3,35.28,35.28,14500.0,21.5151,21.5212,21.509,21.509,14500.0
2007-04-24 11:40:00,35.28,35.29,35.25,35.26,14100.0,21.509,21.5151,21.4907,21.4968,14100.0
2007-04-24 11:45:00,35.27,35.27,35.25,35.25,12900.0,21.5029,21.5029,21.4907,21.4907,12900.0
2007-04-24 11:50:00,35.26,35.32,35.25,35.31,33000.0,21.4968,21.5334,21.4907,21.5273,33000.0
2007-04-24 11:55:00,35.32,35.38,35.32,35.38,49400.0,21.5334,21.5699,21.5334,21.5699,49400.0
2007-04-24 12:00:00,35.38,35.4,35.37,35.39,57100.0,21.5699,21.5821,21.5638,21.576,57100.0
2007-04-24 12:05:00,35.4,35.45,35.39,35.44,44400.0,21.5821,21.6126,21.576,21.6065,44400.0
2007-04-24 12:10:00,35.44,35.45,35.43,35.45,16100.0,21.6065,21.6126,21.6004,21.6126,16100.0
2007-04-24 12:15:00,35.45,35.45,35.44,35.45,14300.0,21.6126,21.6126,21.6065,21.6126,14300.0
2007-04-24 12:20:00,35.45,35.45,35.43,35.43,14100.0,21.6126,21.6126,21.6004,21.6004,14100.0
2007-04-24 12:25:00,35.43,35.46,35.43,35.45,28300.0,21.6004,21.6187,21.6004,21.6126,28300.0
2007-04-24 12:30:00,35.45,35.46,35.44,35.44,15700.0,21.6126,21.6187,21.6065,21.6065,15700.0
2007-04-24 12:35:00,35.45,35.45,35.43,35.43,48000.0,21.6126,21.6126,21.6004,21.6004,48000.0
2007-04-24 12:40:00,35.43,35.44,35.42,35.42,13000.0,21.6004,21.6065,21.5943,21.5943,13000.0
2007-04-24 12:45:00,35.42,35.43,35.36,35.36,19700.0,21.5943,21.6004,21.5578,21.5578,19700.0
2007-04-24 12:50:00,35.36,35.37,35.36,35.36,5600.0,21.5578,21.5638,21.5578,21.5578,5600.0
2007-04-24 12:55:00,35.36,35.37,35.33,35.33,18700.0,21.5578,21.5638,21.5395,21.5395,18700.0
2007-04-24 13:00:00,35.34,35.34,35.32,35.32,9900.0,21.5456,21.5456,21.5334,21.5334,9900.0
2007-04-24 13:05:00,35.32,35.32,35.27,35.27,18800.0,21.5334,21.5334,21.5029,21.5029,18800.0
2007-04-24 13:10:00,35.28,35.28,35.27,35.27,21300.0,21.509,21.509,21.5029,21.5029,21300.0
2007-04-24 13:15:00,35.27,35.28,35.25,35.27,16700.0,21.5029,21.509,21.4907,21.5029,16700.0
2007-04-24 13:20:00,35.27,35.28,35.25,35.28,27400.0,21.5029,21.509,21.4907,21.509,27400.0
2007-04-24 13:25:00,35.28,35.28,35.25,35.25,25000.0,21.509,21.509,21.4907,21.4907,25000.0
2007-04-24 13:30:00,35.26,35.26,35.24,35.25,28300.0,21.4968,21.4968,21.4846,21.4907,28300.0
2007-04-24 13:35:00,35.25,35.25,35.24,35.25,33200.0,21.4907,21.4907,21.4846,21.4907,33200.0
2007-04-24 13:40:00,35.25,35.25,35.24,35.25,4500.0,21.4907,21.4907,21.4846,21.4907,4500.0
2007-04-24 13:45:00,35.24,35.25,35.22,35.23,11400.0,21.4846,21.4907,21.4724,21.4785,11400.0
2007-04-24 13:50:00,35.22,35.23,35.2,35.2,21800.0,21.4724,21.4785,21.4602,21.4602,21800.0
2007-04-24 13:55:00,35.21,35.23,35.2,35.2,40300.0,21.4663,21.4785,21.4602,21.4602,40300.0
2007-04-24 14:00:00,35.2,35.21,35.17,35.18,24300.0,21.4602,21.4663,21.4419,21.448,24300.0
2007-04-24 14:05:00,35.17,35.2,35.17,35.18,56400.0,21.4419,21.4602,21.4419,21.448,56400.0
2007-04-24 14:10:00,35.17,35.2,35.14,35.15,98400.0,21.4419,21.4602,21.4236,21.4297,98400.0
2007-04-24 14:15:00,35.14,35.15,35.14,35.14,60400.0,21.4236,21.4297,21.4236,21.4236,60400.0
2007-04-24 14:20:00,35.14,35.15,35.11,35.12,26700.0,21.4236,21.4297,21.4053,21.4114,26700.0
2007-04-24 14:25:00,35.11,35.12,35.1,35.12,39600.0,21.4053,21.4114,21.3992,21.4114,39600.0
2007-04-24 14:30:00,35.12,35.14,35.11,35.14,61200.0,21.4114,21.4236,21.4053,21.4236,61200.0
2007-04-24 14:35:00,35.14,35.16,35.13,35.13,40800.0,21.4236,21.4358,21.4175,21.4175,40800.0
2007-04-24 14:40:00,35.13,35.14,35.09,35.1,80100.0,21.4175,21.4236,21.3931,21.3992,80100.0
2007-04-24 14:45:00,35.09,35.13,35.08,35.13,79100.0,21.3931,21.4175,21.387,21.4175,79100.0
2007-04-24 14:50:00,35.13,35.15,35.09,35.15,108000.0,21.4175,21.4297,21.3931,21.4297,108000.0
2007-04-24 14:55:00,35.14,35.15,35.1,35.11,70600.0,21.4236,21.4297,21.3992,21.4053,70600.0
2007-04-24 15:00:00,35.1,35.17,35.08,35.17,50800.0,21.3992,21.4419,21.387,21.4419,50800.0
2007-04-24 15:05:00,35.17,35.18,35.17,35.17,35700.0,21.4419,21.448,21.4419,21.4419,35700.0
2007-04-24 15:10:00,35.17,35.18,35.14,35.15,78300.0,21.4419,21.448,21.4236,21.4297,78300.0
2007-04-24 15:15:00,35.15,35.18,35.14,35.15,59700.0,21.4297,21.448,21.4236,21.4297,59700.0
2007-04-24 15:20:00,35.15,35.18,35.15,35.17,65100.0,21.4297,21.448,21.4297,21.4419,65100.0
2007-04-24 15:25:00,35.17,35.21,35.17,35.21,32200.0,21.4419,21.4663,21.4419,21.4663,32200.0
2007-04-24 15:30:00,35.21,35.22,35.2,35.21,17900.0,21.4663,21.4724,21.4602,21.4663,17900.0
2007-04-24 15:35:00,35.21,35.23,35.2,35.22,27900.0,21.4663,21.4785,21.4602,21.4724,27900.0
2007-04-24 15:40:00,35.22,35.23,35.21,35.22,26800.0,21.4724,21.4785,21.4663,21.4724,26800.0
2007-04-24 15:45:00,35.21,35.23,35.2,35.22,84100.0,21.4663,21.4785,21.4602,21.4724,84100.0
2007-04-24 15:50:00,35.23,35.25,35.2,35.24,76600.0,21.4785,21.4907,21.4602,21.4846,76600.0
2007-04-24 15:55:00,35.23,35.26,35.19,35.25,147400.0,21.4785,21.4968,21.4541,21.4907,147400.0
2007-04-25 09:30:00,35.4,35.55,35.25,35.54,43800.0,21.5821,21.6736,21.4907,21.6675,43800.0
2007-04-25 09:35:00,35.56,35.71,35.54,35.54,71700.0,21.6797,21.7711,21.6675,21.6675,71700.0
2007-04-25 09:40:00,35.53,35.64,35.53,35.57,20600.0,21.6614,21.7285,21.6614,21.6858,20600.0
2007-04-25 09:45:00,35.58,35.64,35.57,35.62,18800.0,21.6919,21.7285,21.6858,21.7163,18800.0
2007-04-25 09:50:00,35.63,35.63,35.58,35.59,26100.0,21.7224,21.7224,21.6919,21.698,26100.0
2007-04-25 09:55:00,35.58,35.61,35.48,35.58,69000.0,21.6919,21.7102,21.6309,21.6919,69000.0
2007-04-25 10:00:00,35.56,35.56,35.4,35.42,95600.0,21.6797,21.6797,21.5821,21.5943,95600.0
2007-04-25 10:05:00,35.42,35.47,35.37,35.39,53100.0,21.5943,21.6248,21.5638,21.576,53100.0
2007-04-25 10:10:00,35.38,35.41,35.36,35.4,37600.0,21.5699,21.5882,21.5578,21.5821,37600.0
2007-04-25 10:15:00,35.39,35.39,35.27,35.31,87100.0,21.576,21.576,21.5029,21.5273,87100.0
2007-04-25 10:20:00,35.31,35.34,35.27,35.33,43100.0,21.5273,21.5456,21.5029,21.5395,43100.0
2007-04-25 10:25:00,35.33,35.34,35.3,35.32,45400.0,21.5395,21.5456,21.5212,21.5334,45400.0
2007-04-25 10:30:00,35.31,35.33,35.29,35.31,32400.0,21.5273,21.5395,21.5151,21.5273,32400.0
2007-04-25 10:35:00,35.3,35.33,35.3,35.32,17000.0,21.5212,21.5395,21.5212,21.5334,17000.0
2007-04-25 10:40:00,35.31,35.35,35.31,35.33,30900.0,21.5273,21.5517,21.5273,21.5395,30900.0
2007-04-25 10:45:00,35.32,35.34,35.32,35.34,12000.0,21.5334,21.5456,21.5334,21.5456,12000.0
2007-04-25 10:50:00,35.34,35.36,35.33,35.34,23300.0,21.5456,21.5578,21.5395,21.5456,23300.0
2007-04-25 10:55:00,35.33,35.35,35.33,35.35,15500.0,21.5395,21.5517,21.5395,21.5517,15500.0
2007-04-25 11:00:00,35.35,35.44,35.35,35.44,18800.0,21.5517,21.6065,21.5517,21.6065,18800.0
2007-04-25 11:05:00,35.43,35.49,35.43,35.49,31200.0,21.6004,21.637,21.6004,21.637,31200.0
2007-04-25 11:10:00,35.48,35.51,35.48,35.5,28800.0,21.6309,21.6492,21.6309,21.6431,28800.0
2007-04-25 11:15:00,35.51,35.54,35.49,35.54,30800.0,21.6492,21.6675,21.637,21.6675,30800.0
2007-04-25 11:20:00,35.53,35.59,35.53,35.57,34200.0,21.6614,21.698,21.6614,21.6858,34200.0
2007-04-25 11:25:00,35.57,35.57,35.54,35.54,32300.0,21.6858,21.6858,21.6675,21.6675,32300.0
2007-04-25 11:30:00,35.54,35.55,35.53,35.53,45500.0,21.6675,21.6736,21.6614,21.6614,45500.0
2007-04-25 11:35:00,35.53,35.55,35.52,35.52,32100.0,21.6614,21.6736,21.6553,21.6553,32100.0
2007-04-25 11:40:00,35.52,35.53,35.49,35.5,22300.0,21.6553,21.6614,21.637,21.6431,22300.0
2007-04-25 11:45:00,35.5,35.55,35.5,35.53,31300.0,21.6431,21.6736,21.6431,21.6614,31300.0
2007-04-25 11:50:00,35.52,35.54,35.52,35.53,14700.0,21.6553,21.6675,21.6553,21.6614,14700.0
2007-04-25 11:55:00,35.54,35.55,35.52,35.54,35900.0,21.6675,21.6736,21.6553,21.6675,35900.0
2007-04-25 12:00:00,35.54,35.55,35.53,35.53,21700.0,21.6675,21.6736,21.6614,21.6614,21700.0
2007-04-25 12:05:00,35.53,35.54,35.51,35.52,30600.0,21.6614,21.6675,21.6492,21.6553,30600.0
2007-04-25 12:10:00,35.52,35.62,35.51,35.62,75700.0,21.6553,21.7163,21.6492,21.7163,75700.0
2007-04-25 12:15:00,35.62,35.64,35.62,35.63,23800.0,21.7163,21.7285,21.7163,21.7224,23800.0
2007-04-25 12:20:00,35.62,35.63,35.61,35.61,9000.0,21.7163,21.7224,21.7102,21.7102,9000.0
2007-04-25 12:25:00,35.61,35.62,35.61,35.62,3300.0,21.7102,21.7163,21.7102,21.7163,3300.0
2007-04-25 12:30:00,35.61,35.64,35.61,35.64,16300.0,21.7102,21.7285,21.7102,21.7285,16300.0
2007-04-25 12:35:00,35.63,35.64,35.62,35.62,11500.0,21.7224,21.7285,21.7163,21.7163,11500.0
2007-04-25 12:40:00,35.63,35.64,35.62,35.63,15200.0,21.7224,21.7285,21.7163,21.7224,15200.0
2007-04-25 12:45:00,35.64,35.66,35.62,35.65,19600.0,21.7285,21.7407,21.7163,21.7346,19600.0
2007-04-25 12:50:00,35.65,35.66,35.65,35.65,12100.0,21.7346,21.7407,21.7346,21.7346,12100.0
2007-04-25 12:55:00,35.65,35.66,35.65,35.65,13900.0,21.7346,21.7407,21.7346,21.7346,13900.0
2007-04-25 13:00:00,35.65,35.66,35.65,35.65,9600.0,21.7346,21.7407,21.7346,21.7346,9600.0
2007-04-25 13:05:00,35.65,35.66,35.62,35.66,56500.0,21.7346,21.7407,21.7163,21.7407,56500.0
2007-04-25 13:10:00,35.66,35.66,35.65,35.65,11600.0,21.7407,21.7407,21.7346,21.7346,11600.0
2007-04-25 13:15:00,35.65,35.69,35.65,35.69,14100.0,21.7346,21.7589,21.7346,21.7589,14100.0
2007-04-25 13:20:00,35.69,35.71,35.68,35.71,16000.0,21.7589,21.7711,21.7528,21.7711,16000.0
2007-04-25 13:25:00,35.7,35.72,35.7,35.72,14300.0,21.765,21.7772,21.765,21.7772,14300.0
2007-04-25 13:30:00,35.71,35.73,35.7,35.72,64600.0,21.7711,21.7833,21.765,21.7772,64600.0
2007-04-25 13:35:00,35.72,35.75,35.72,35.72,53900.0,21.7772,21.7955,21.7772,21.7772,53900.0
2007-04-25 13:40:00,35.72,35.73,35.63,35.63,63200.0,21.7772,21.7833,21.7224,21.7224,63200.0
2007-04-25 13:45:00,35.63,35.63,35.54,35.56,35700.0,21.7224,21.7224,21.6675,21.6797,35700.0
2007-04-25 13:50:00,35.56,35.57,35.54,35.55,57500.0,21.6797,21.6858,21.6675,21.6736,57500.0
2007-04-25 13:55:00,35.55,35.55,35.51,35.52,52100.0,21.6736,21.6736,21.6492,21.6553,52100.0
2007-04-25 14:00:00,35.52,35.55,35.5,35.5,40200.0,21.6553,21.6736,21.6431,21.6431,40200.0
2007-04-25 14:05:00,35.49,35.53,35.49,35.53,51100.0,21.637,21.6614,21.637,21.6614,51100.0
2007-04-25 14:10:00,35.53,35.54,35.49,35.5,18800.0,21.6614,21.6675,21.637,21.6431,18800.0
2007-04-25 14:15:00,35.5,35.51,35.49,35.49,13300.0,21.6431,21.6492,21.637,21.637,13300.0
2007-04-25 14:20:00,35.49,35.5,35.45,35.5,76800.0,21.637,21.6431,21.6126,21.6431,76800.0
2007-04-25 14:25:00,35.5,35.5,35.48,35.5,11400.0,21.6431,21.6431,21.6309,21.6431,11400.0
2007-04-25 14:30:00,35.49,35.51,35.49,35.51,76900.0,21.637,21.6492,21.637,21.6492,76900.0
2007-04-25 14:35:00,35.51,35.52,35.41,35.48,103900.0,21.6492,21.6553,21.5882,21.6309,103900.0
2007-04-25 14:40:00,35.48,35.5,35.48,35.5,21700.0,21.6309,21.6431,21.6309,21.6431,21700.0
2007-04-25 14:45:00,35.49,35.5,35.49,35.49,21900.0,21.637,21.6431,21.637,21.637,21900.0
2007-04-25 14:50:00,35.5,35.5,35.49,35.5,24500.0,21.6431,21.6431,21.637,21.6431,24500.0
2007-04-25 14:55:00,35.5,35.5,35.49,35.5,22800.0,21.6431,21.6431,21.637,21.6431,22800.0
2007-04-25 15:00:00,35.5,35.51,35.49,35.51,41400.0,21.6431,21.6492,21.637,21.6492,41400.0
2007-04-25 15:05:00,35.5,35.54,35.49,35.5,40700.0,21.6431,21.6675,21.637,21.6431,40700.0
2007-04-25 15:10:00,35.5,35.51,35.49,35.49,22300.0,21.6431,21.6492,21.637,21.637,22300.0
2007-04-25 15:15:00,35.49,35.5,35.49,35.5,24900.0,21.637,21.6431,21.637,21.6431,24900.0
2007-04-25 15:20:00,35.5,35.51,35.49,35.51,29900.0,21.6431,21.6492,21.637,21.6492,29900.0
2007-04-25 15:25:00,35.5,35.51,35.49,35.49,29300.0,21.6431,21.6492,21.637,21.637,29300.0
2007-04-25 15:30:00,35.5,35.51,35.49,35.5,50700.0,21.6431,21.6492,21.637,21.6431,50700.0
2007-04-25 15:35:00,35.5,35.5,35.49,35.5,20700.0,21.6431,21.6431,21.637,21.6431,20700.0
2007-04-25 15:40:00,35.5,35.5,35.43,35.45,73900.0,21.6431,21.6431,21.6004,21.6126,73900.0
2007-04-25 15:45:00,35.45,35.5,35.44,35.5,53400.0,21.6126,21.6431,21.6065,21.6431,53400.0
2007-04-25 15:50:00,35.49,35.49,35.44,35.45,71800.0,21.637,21.637,21.6065,21.6126,71800.0
2007-04-25 15:55:00,35.44,35.49,35.33,35.41,154000.0,21.6065,21.637,21.5395,21.5882,154000.0
2007-04-26 09:30:00,35.59,35.59,35.5,35.58,53700.0,21.698,21.698,21.6431,21.6919,53700.0
2007-04-26 09:35:00,35.58,35.67,35.52,35.6,153000.0,21.6919,21.7467,21.6553,21.7041,153000.0
2007-04-26 09:40:00,35.6,35.65,35.56,35.63,101800.0,21.7041,21.7346,21.6797,21.7224,101800.0
2007-04-26 09:45:00,35.63,35.63,35.57,35.59,23500.0,21.7224,21.7224,21.6858,21.698,23500.0
2007-04-26 09:50:00,35.58,35.66,35.54,35.55,47300.0,21.6919,21.7407,21.6675,21.6736,47300.0
2007-04-26 09:55:00,35.55,35.55,35.38,35.54,42100.0,21.6736,21.6736,21.5699,21.6675,42100.0
2007-04-26 10:00:00,35.52,35.57,35.51,35.52,52400.0,21.6553,21.6858,21.6492,21.6553,52400.0
2007-04-26 10:05:00,35.53,35.54,35.51,35.51,27300.0,21.6614,21.6675,21.6492,21.6492,27300.0
2007-04-26 10:10:00,35.51,35.53,35.45,35.53,37000.0,21.6492,21.6614,21.6126,21.6614,37000.0
2007-04-26 10:15:00,35.53,35.53,35.51,35.52,16500.0,21.6614,21.6614,21.6492,21.6553,16500.0
2007-04-26 10:20:00,35.52,35.56,35.51,35.54,26300.0,21.6553,21.6797,21.6492,21.6675,26300.0
2007-04-26 10:25:00,35.54,35.59,35.53,35.57,53100.0,21.6675,21.698,21.6614,21.6858,53100.0
2007-04-26 10:30:00,35.57,35.58,35.49,35.51,61100.0,21.6858,21.6919,21.637,21.6492,61100.0
2007-04-26 10:35:00,35.51,35.55,35.5,35.54,38600.0,21.6492,21.6736,21.6431,21.6675,38600.0
2007-04-26 10:40:00,35.54,35.58,35.53,35.58,22400.0,21.6675,21.6919,21.6614,21.6919,22400.0
2007-04-26 10:45:00,35.58,35.59,35.57,35.58,16600.0,21.6919,21.698,21.6858,21.6919,16600.0
2007-04-26 10:50:00,35.58,35.59,35.55,35.57,23200.0,21.6919,21.698,21.6736,21.6858,23200.0
2007-04-26 10:55:00,35.57,35.6,35.56,35.59,19700.0,21.6858,21.7041,21.6797,21.698,19700.0
2007-04-26 11:00:00,35.59,35.6,35.57,35.58,26600.0,21.698,21.7041,21.6858,21.6919,26600.0
2007-04-26 11:05:00,35.59,35.59,35.55,35.56,18800.0,21.698,21.698,21.6736,21.6797,18800.0
2007-04-26 11:10:00,35.56,35.59,35.56,35.58,21800.0,21.6797,21.698,21.6797,21.6919,21800.0
2007-04-26 11:15:00,35.58,35.62,35.57,35.59,73300.0,21.6919,21.7163,21.6858,21.698,73300.0
2007-04-26 11:20:00,35.58,35.59,35.56,35.56,19800.0,21.6919,21.698,21.6797,21.6797,19800.0
2007-04-26 11:25:00,35.57,35.6,35.56,35.59,49900.0,21.6858,21.7041,21.6797,21.698,49900.0
2007-04-26 11:30:00,35.59,35.6,35.57,35.59,41700.0,21.698,21.7041,21.6858,21.698,41700.0
2007-04-26 11:35:00,35.58,35.59,35.55,35.59,28700.0,21.6919,21.698,21.6736,21.698,28700.0
2007-04-26 11:40:00,35.59,35.59,35.58,35.58,39400.0,21.698,21.698,21.6919,21.6919,39400.0
2007-04-26 11:45:00,35.58,35.58,35.55,35.55,23800.0,21.6919,21.6919,21.6736,21.6736,23800.0
2007-04-26 11:50:00,35.55,35.6,35.55,35.59,49000.0,21.6736,21.7041,21.6736,21.698,49000.0
2007-04-26 11:55:00,35.59,35.59,35.55,35.55,12900.0,21.698,21.698,21.6736,21.6736,12900.0
2007-04-26 12:00:00,35.56,35.56,35.55,35.55,41800.0,21.6797,21.6797,21.6736,21.6736,41800.0
2007-04-26 12:05:00,35.56,35.59,35.55,35.59,30800.0,21.6797,21.698,21.6736,21.698,30800.0
2007-04-26 12:10:00,35.59,35.6,35.59,35.59,33000.0,21.698,21.7041,21.698,21.698,33000.0
2007-04-26 12:15:00,35.6,35.6,35.59,35.6,21200.0,21.7041,21.7041,21.698,21.7041,21200.0
2007-04-26 12:20:00,35.6,35.62,35.6,35.61,39300.0,21.7041,21.7163,21.7041,21.7102,39300.0
2007-04-26 12:25:00,35.61,35.63,35.6,35.61,38200.0,21.7102,21.7224,21.7041,21.7102,38200.0
2007-04-26 12:30:00,35.61,35.62,35.59,35.59,25100.0,21.7102,21.7163,21.698,21.698,25100.0
2007-04-26 12:35:00,35.6,35.6,35.58,35.59,16400.0,21.7041,21.7041,21.6919,21.698,16400.0
2007-04-26 12:40:00,35.59,35.59,35.55,35.56,20900.0,21.698,21.698,21.6736,21.6797,20900.0
2007-04-26 12:45:00,35.55,35.56,35.51,35.51,14400.0,21.6736,21.6797,21.6492,21.6492,14400.0
2007-04-26 12:50:00,35.5,35.52,35.5,35.51,36000.0,21.6431,21.6553,21.6431,21.6492,36000.0
2007-04-26 12:55:00,35.51,35.53,35.5,35.53,19200.0,21.6492,21.6614,21.6431,21.6614,19200.0
2007-04-26 13:00:00,35.54,35.57,35.54,35.55,23200.0,21.6675,21.6858,21.6675,21.6736,23200.0
2007-04-26 13:05:00,35.55,35.56,35.52,35.53,30100.0,21.6736,21.6797,21.6553,21.6614,30100.0
2007-04-26 13:10:00,35.53,35.55,35.53,35.54,20400.0,21.6614,21.6736,21.6614,21.6675,20400.0
2007-04-26 13:15:00,35.55,35.55,35.5,35.52,29400.0,21.6736,21.6736,21.6431,21.6553,29400.0
2007-04-26 13:20:00,35.52,35.52,35.5,35.5,41500.0,21.6553,21.6553,21.6431,21.6431,41500.0
2007-04-26 13:25:00,35.5,35.5,35.45,35.45,17400.0,21.6431,21.6431,21.6126,21.6126,17400.0
2007-04-26 13:30:00,35.45,35.47,35.45,35.46,18000.0,21.6126,21.6248,21.6126,21.6187,18000.0
2007-04-26 13:35:00,35.46,35.47,35.45,35.45,14300.0,21.6187,21.6248,21.6126,21.6126,14300.0
2007-04-26 13:40:00,35.45,35.46,35.45,35.46,21600.0,21.6126,21.6187,21.6126,21.6187,21600.0
2007-04-26 13:45:00,35.45,35.47,35.45,35.46,13000.0,21.6126,21.6248,21.6126,21.6187,13000.0
2007-04-26 13:50:00,35.47,35.48,35.46,35.48,20100.0,21.6248,21.6309,21.6187,21.6309,20100.0
2007-04-26 13:55:00,35.48,35.49,35.46,35.46,24900.0,21.6309,21.637,21.6187,21.6187,24900.0
2007-04-26 14:00:00,35.46,35.46,35.42,35.43,146300.0,21.6187,21.6187,21.5943,21.6004,146300.0
2007-04-26 14:05:00,35.43,35.44,35.41,35.42,50200.0,21.6004,21.6065,21.5882,21.5943,50200.0
2007-04-26 14:10:00,35.41,35.46,35.41,35.45,95400.0,21.5882,21.6187,21.5882,21.6126,95400.0
2007-04-26 14:15:00,35.46,35.46,35.41,35.44,49300.0,21.6187,21.6187,21.5882,21.6065,49300.0
2007-04-26 14:20:00,35.44,35.45,35.41,35.44,40200.0,21.6065,21.6126,21.5882,21.6065,40200.0
2007-04-26 14:25:00,35.44,35.44,35.41,35.42,31400.0,21.6065,21.6065,21.5882,21.5943,31400.0
2007-04-26 14:30:00,35.42,35.45,35.41,35.44,45900.0,21.5943,21.6126,21.5882,21.6065,45900.0
2007-04-26 14:35:00,35.45,35.47,35.44,35.47,48600.0,21.6126,21.6248,21.6065,21.6248,48600.0
2007-04-26 14:40:00,35.47,35.48,35.43,35.44,58400.0,21.6248,21.6309,21.6004,21.6065,58400.0
2007-04-26 14:45:00,35.45,35.46,35.42,35.45,51600.0,21.6126,21.6187,21.5943,21.6126,51600.0
2007-04-26 14:50:00,35.44,35.45,35.41,35.41,37600.0,21.6065,21.6126,21.5882,21.5882,37600.0
2007-04-26 14:55:00,35.42,35.44,35.41,35.41,46700.0,21.5943,21.6065,21.5882,21.5882,46700.0
2007-04-26 15:00:00,35.41,35.43,35.4,35.4,45800.0,21.5882,21.6004,21.5821,21.5821,45800.0
2007-04-26 15:05:00,35.41,35.41,35.4,35.41,26600.0,21.5882,21.5882,21.5821,21.5882,26600.0
2007-04-26 15:10:00,35.41,35.41,35.35,35.37,97600.0,21.5882,21.5882,21.5517,21.5638,97600.0
2007-04-26 15:15:00,35.37,35.37,35.35,35.36,62300.0,21.5638,21.5638,21.5517,21.5578,62300.0
2007-04-26 15:20:00,35.36,35.46,35.36,35.41,64500.0,21.5578,21.6187,21.5578,21.5882,64500.0
2007-04-26 15:25:00,35.41,35.47,35.41,35.44,45400.0,21.5882,21.6248,21.5882,21.6065,45400.0
2007-04-26 15:30:00,35.43,35.45,35.42,35.42,24000.0,21.6004,21.6126,21.5943,21.5943,24000.0
2007-04-26 15:35:00,35.42,35.46,35.42,35.46,48300.0,21.5943,21.6187,21.5943,21.6187,48300.0
2007-04-26 15:40:00,35.46,35.47,35.37,35.39,60900.0,21.6187,21.6248,21.5638,21.576,60900.0
2007-04-26 15:45:00,35.38,35.38,35.35,35.35,87400.0,21.5699,21.5699,21.5517,21.5517,87400.0
2007-04-26 15:50:00,35.36,35.36,35.33,35.33,100900.0,21.5578,21.5578,21.5395,21.5395,100900.0
2007-04-26 15:55:00,35.32,35.36,35.3,35.36,85700.0,21.5334,21.5578,21.5212,21.5578,85700.0
2007-04-27 09:30:00,36.76,36.91,36.75,36.91,500600.0,22.4113,22.5027,22.4052,22.5027,500600.0
2007-04-27 09:35:00,36.91,37.0,36.77,36.92,262200.0,22.5027,22.5576,22.4174,22.5088,262200.0
2007-04-27 09:40:00,36.93,37.34,36.88,37.27,468300.0,22.5149,22.7649,22.4844,22.7222,468300.0
2007-04-27 09:45:00,37.26,37.5,36.82,37.06,330500.0,22.7161,22.8624,22.4479,22.5942,330500.0
2007-04-27 09:50:00,37.08,37.64,37.07,37.48,287200.0,22.6064,22.9478,22.6003,22.8502,287200.0
2007-04-27 09:55:00,37.49,37.99,37.49,37.8,224600.0,22.8563,23.1612,22.8563,23.0453,224600.0
2007-04-27 10:00:00,37.77,37.9,37.55,37.62,152700.0,23.027,23.1063,22.8929,22.9356,152700.0
2007-04-27 10:05:00,37.55,37.6,37.47,37.52,99100.0,22.8929,22.9234,22.8441,22.8746,99100.0
2007-04-27 10:10:00,37.52,37.58,37.46,37.51,81100.0,22.8746,22.9112,22.838,22.8685,81100.0
2007-04-27 10:15:00,37.52,37.53,37.39,37.52,81600.0,22.8746,22.8807,22.7954,22.8746,81600.0
2007-04-27 10:20:00,37.52,37.65,37.46,37.5,86900.0,22.8746,22.9539,22.838,22.8624,86900.0
2007-04-27 10:25:00,37.51,37.57,37.47,37.54,46400.0,22.8685,22.9051,22.8441,22.8868,46400.0
2007-04-27 10:30:00,37.55,37.56,37.48,37.5,86500.0,22.8929,22.899,22.8502,22.8624,86500.0
2007-04-27 10:35:00,37.51,37.54,37.48,37.51,57500.0,22.8685,22.8868,22.8502,22.8685,57500.0
2007-04-27 10:40:00,37.5,37.55,37.48,37.55,48700.0,22.8624,22.8929,22.8502,22.8929,48700.0
2007-04-27 10:45:00,37.55,37.55,37.5,37.52,57400.0,22.8929,22.8929,22.8624,22.8746,57400.0
2007-04-27 10:50:00,37.52,37.53,37.49,37.53,149100.0,22.8746,22.8807,22.8563,22.8807,149100.0
2007-04-27 10:55:00,37.53,37.7,37.53,37.64,133000.0,22.8807,22.9844,22.8807,22.9478,133000.0
2007-04-27 11:00:00,37.65,37.71,37.57,37.71,47400.0,22.9539,22.9905,22.9051,22.9905,47400.0
2007-04-27 11:05:00,37.71,37.8,37.68,37.78,75600.0,22.9905,23.0453,22.9722,23.0331,75600.0
2007-04-27 11:10:00,37.78,37.94,37.76,37.83,97000.0,23.0331,23.1307,23.0209,23.0636,97000.0
2007-04-27 11:15:00,37.85,37.95,37.83,37.91,76400.0,23.0758,23.1368,23.0636,23.1124,76400.0
2007-04-27 11:20:00,37.92,37.95,37.89,37.91,80900.0,23.1185,23.1368,23.1002,23.1124,80900.0
2007-04-27 11:25:00,37.91,37.92,37.9,37.9,54400.0,23.1124,23.1185,23.1063,23.1063,54400.0
2007-04-27 11:30:00,37.91,37.95,37.9,37.91,55900.0,23.1124,23.1368,23.1063,23.1124,55900.0
2007-04-27 11:35:00,37.92,37.93,37.91,37.93,51300.0,23.1185,23.1246,23.1124,23.1246,51300.0
2007-04-27 11:40:00,37.94,37.94,37.92,37.92,29300.0,23.1307,23.1307,23.1185,23.1185,29300.0
2007-04-27 11:45:00,37.92,37.93,37.88,37.92,142300.0,23.1185,23.1246,23.0941,23.1185,142300.0
2007-04-27 11:50:00,37.92,37.92,37.9,37.91,47800.0,23.1185,23.1185,23.1063,23.1124,47800.0
2007-04-27 11:55:00,37.9,37.93,37.9,37.91,68100.0,23.1063,23.1246,23.1063,23.1124,68100.0
2007-04-27 12:00:00,37.91,38.05,37.9,38.02,249200.0,23.1124,23.1978,23.1063,23.1795,249200.0
2007-04-27 12:05:00,38.02,38.13,38.0,38.11,151000.0,23.1795,23.2465,23.1673,23.2343,151000.0
2007-04-27 12:10:00,38.12,38.15,38.1,38.11,42700.0,23.2404,23.2587,23.2282,23.2343,42700.0
2007-04-27 12:15:00,38.11,38.13,38.07,38.13,118700.0,23.2343,23.2465,23.2099,23.2465,118700.0
2007-04-27 12:20:00,38.12,38.2,38.1,38.1,116400.0,23.2404,23.2892,23.2282,23.2282,116400.0
2007-04-27 12:25:00,38.1,38.13,38.06,38.13,87800.0,23.2282,23.2465,23.2038,23.2465,87800.0
2007-04-27 12:30:00,38.13,38.21,37.9,37.97,248600.0,23.2465,23.2953,23.1063,23.149,248600.0
2007-04-27 12:35:00,37.97,38.11,37.97,38.09,161300.0,23.149,23.2343,23.149,23.2221,161300.0
2007-04-27 12:40:00,38.09,38.1,38.0,38.03,90200.0,23.2221,23.2282,23.1673,23.1856,90200.0
2007-04-27 12:45:00,38.01,38.03,38.0,38.0,36800.0,23.1734,23.1856,23.1673,23.1673,36800.0
2007-04-27 12:50:00,38.01,38.04,38.0,38.04,66200.0,23.1734,23.1917,23.1673,23.1917,66200.0
2007-04-27 12:55:00,38.04,38.09,38.0,38.0,74200.0,23.1917,23.2221,23.1673,23.1673,74200.0
2007-04-27 13:00:00,38.0,38.04,38.0,38.03,67800.0,23.1673,23.1917,23.1673,23.1856,67800.0
2007-04-27 13:05:00,38.02,38.04,38.0,38.01,44300.0,23.1795,23.1917,23.1673,23.1734,44300.0
2007-04-27 13:10:00,38.01,38.03,37.97,38.01,55900.0,23.1734,23.1856,23.149,23.1734,55900.0
2007-04-27 13:15:00,38.02,38.05,38.01,38.01,30900.0,23.1795,23.1978,23.1734,23.1734,30900.0
2007-04-27 13:20:00,38.01,38.03,37.99,38.0,108500.0,23.1734,23.1856,23.1612,23.1673,108500.0
2007-04-27 13:25:00,38.0,38.0,37.99,37.99,19800.0,23.1673,23.1673,23.1612,23.1612,19800.0
2007-04-27 13:30:00,37.99,38.02,37.94,37.96,99000.0,23.1612,23.1795,23.1307,23.1429,99000.0
2007-04-27 13:35:00,37.97,38.05,37.97,37.98,44500.0,23.149,23.1978,23.149,23.1551,44500.0
2007-04-27 13:40:00,37.98,38.01,37.96,38.0,41100.0,23.1551,23.1734,23.1429,23.1673,41100.0
2007-04-27 13:45:00,37.99,38.0,37.97,37.97,39900.0,23.1612,23.1673,23.149,23.149,39900.0
2007-04-27 13:50:00,37.98,38.0,37.97,38.0,43500.0,23.1551,23.1673,23.149,23.1673,43500.0
2007-04-27 13:55:00,37.99,38.0,37.96,37.98,48900.0,23.1612,23.1673,23.1429,23.1551,48900.0
2007-04-27 14:00:00,37.97,38.0,37.96,37.98,47600.0,23.149,23.1673,23.1429,23.1551,47600.0
2007-04-27 14:05:00,37.98,37.99,37.97,37.98,29900.0,23.1551,23.1612,23.149,23.1551,29900.0
2007-04-27 14:10:00,37.99,37.99,37.96,37.98,46800.0,23.1612,23.1612,23.1429,23.1551,46800.0
2007-04-27 14:15:00,37.98,38.05,37.98,38.05,70800.0,23.1551,23.1978,23.1551,23.1978,70800.0
2007-04-27 14:20:00,38.04,38.13,38.04,38.12,47700.0,23.1917,23.2465,23.1917,23.2404,47700.0
2007-04-27 14:25:00,38.12,38.13,37.99,37.99,40000.0,23.2404,23.2465,23.1612,23.1612,40000.0
2007-04-27 14:30:00,37.99,38.02,37.98,38.02,42200.0,23.1612,23.1795,23.1551,23.1795,42200.0
2007-04-27 14:35:00,38.01,38.02,37.99,38.0,55300.0,23.1734,23.1795,23.1612,23.1673,55300.0
2007-04-27 14:40:00,38.0,38.02,37.99,38.0,65500.0,23.1673,23.1795,23.1612,23.1673,65500.0
2007-04-27 14:45:00,38.0,38.01,37.98,38.0,45700.0,23.1673,23.1734,23.1551,23.1673,45700.0
2007-04-27 14:50:00,37.99,37.99,37.96,37.98,81900.0,23.1612,23.1612,23.1429,23.1551,81900.0
2007-04-27 14:55:00,37.98,37.99,37.97,37.99,43000.0,23.1551,23.1612,23.149,23.1612,43000.0
2007-04-27 15:00:00,37.99,37.99,37.97,37.97,56700.0,23.1612,23.1612,23.149,23.149,56700.0
2007-04-27 15:05:00,37.97,38.0,37.97,37.99,81400.0,23.149,23.1673,23.149,23.1612,81400.0
2007-04-27 15:10:00,37.99,38.0,37.98,37.98,33600.0,23.1612,23.1673,23.1551,23.1551,33600.0
2007-04-27 15:15:00,37.99,38.08,37.98,38.04,103700.0,23.1612,23.216,23.1551,23.1917,103700.0
2007-04-27 15:20:00,38.04,38.11,38.0,38.1,99300.0,23.1917,23.2343,23.1673,23.2282,99300.0
2007-04-27 15:25:00,38.1,38.19,38.07,38.16,96800.0,23.2282,23.2831,23.2099,23.2648,96800.0
2007-04-27 15:30:00,38.16,38.2,38.13,38.2,87600.0,23.2648,23.2892,23.2465,23.2892,87600.0
2007-04-27 15:35:00,38.19,38.2,38.13,38.13,71400.0,23.2831,23.2892,23.2465,23.2465,71400.0
2007-04-27 15:40:00,38.14,38.14,38.05,38.07,154400.0,23.2526,23.2526,23.1978,23.2099,154400.0
2007-04-27 15:45:00,38.08,38.12,38.06,38.11,108900.0,23.216,23.2404,23.2038,23.2343,108900.0
2007-04-27 15:50:00,38.11,38.24,38.11,38.24,162900.0,23.2343,23.3136,23.2343,23.3136,162900.0
2007-04-27 15:55:00,38.24,38.25,38.03,38.2,223700.0,23.3136,23.3197,23.1856,23.2892,223700.0
2007-04-30 09:30:00,38.02,38.05,37.68,37.83,194000.0,23.1795,23.1978,22.9722,23.0636,194000.0
2007-04-30 09:35:00,37.83,37.95,37.65,37.72,75100.0,23.0636,23.1368,22.9539,22.9966,75100.0
2007-04-30 09:40:00,37.72,37.72,37.65,37.66,55600.0,22.9966,22.9966,22.9539,22.96,55600.0
2007-04-30 09:45:00,37.66,37.73,37.66,37.73,38500.0,22.96,23.0027,22.96,23.0027,38500.0
2007-04-30 09:50:00,37.69,37.78,37.63,37.75,76700.0,22.9783,23.0331,22.9417,23.0149,76700.0
2007-04-30 09:55:00,37.73,37.77,37.65,37.65,69700.0,23.0027,23.027,22.9539,22.9539,69700.0
2007-04-30 10:00:00,37.65,37.8,37.65,37.72,51100.0,22.9539,23.0453,22.9539,22.9966,51100.0
2007-04-30 10:05:00,37.71,37.72,37.61,37.61,75900.0,22.9905,22.9966,22.9295,22.9295,75900.0
2007-04-30 10:10:00,37.6,37.61,37.55,37.59,71800.0,22.9234,22.9295,22.8929,22.9173,71800.0
2007-04-30 10:15:00,37.59,37.7,37.59,37.67,44300.0,22.9173,22.9844,22.9173,22.9661,44300.0
2007-04-30 10:20:00,37.66,37.7,37.6,37.68,73600.0,22.96,22.9844,22.9234,22.9722,73600.0
2007-04-30 10:25:00,37.68,37.72,37.64,37.7,44900.0,22.9722,22.9966,22.9478,22.9844,44900.0
2007-04-30 10:30:00,37.7,37.74,37.68,37.73,50500.0,22.9844,23.0088,22.9722,23.0027,50500.0
2007-04-30 10:35:00,37.72,37.79,37.72,37.77,47100.0,22.9966,23.0392,22.9966,23.027,47100.0
2007-04-30 10:40:00,37.77,37.77,37.68,37.68,63900.0,23.027,23.027,22.9722,22.9722,63900.0
2007-04-30 10:45:00,37.69,37.7,37.63,37.68,90700.0,22.9783,22.9844,22.9417,22.9722,90700.0
2007-04-30 10:50:00,37.68,37.69,37.64,37.64,42000.0,22.9722,22.9783,22.9478,22.9478,42000.0
2007-04-30 10:55:00,37.64,37.71,37.62,37.7,74300.0,22.9478,22.9905,22.9356,22.9844,74300.0
2007-04-30 11:00:00,37.69,37.71,37.62,37.64,51900.0,22.9783,22.9905,22.9356,22.9478,51900.0
2007-04-30 11:05:00,37.64,37.66,37.63,37.64,33300.0,22.9478,22.96,22.9417,22.9478,33300.0
2007-04-30 11:10:00,37.63,37.63,37.6,37.61,28000.0,22.9417,22.9417,22.9234,22.9295,28000.0
2007-04-30 11:15:00,37.61,37.62,37.61,37.62,20100.0,22.9295,22.9356,22.9295,22.9356,20100.0
2007-04-30 11:20:00,37.61,37.62,37.6,37.6,25300.0,22.9295,22.9356,22.9234,22.9234,25300.0
2007-04-30 11:25:00,37.6,37.61,37.57,37.6,49800.0,22.9234,22.9295,22.9051,22.9234,49800.0
2007-04-30 11:30:00,37.6,37.71,37.6,37.7,54800.0,22.9234,22.9905,22.9234,22.9844,54800.0
2007-04-30 11:35:00,37.7,37.7,37.6,37.6,24100.0,22.9844,22.9844,22.9234,22.9234,24100.0
2007-04-30 11:40:00,37.6,37.72,37.58,37.72,39200.0,22.9234,22.9966,22.9112,22.9966,39200.0
2007-04-30 11:45:00,37.72,37.79,37.7,37.74,27400.0,22.9966,23.0392,22.9844,23.0088,27400.0
2007-04-30 11:50:00,37.73,37.75,37.68,37.69,37400.0,23.0027,23.0149,22.9722,22.9783,37400.0
2007-04-30 11:55:00,37.7,37.71,37.68,37.7,12800.0,22.9844,22.9905,22.9722,22.9844,12800.0
2007-04-30 12:00:00,37.69,37.7,37.59,37.61,34500.0,22.9783,22.9844,22.9173,22.9295,34500.0
2007-04-30 12:05:00,37.61,37.62,37.58,37.59,24300.0,22.9295,22.9356,22.9112,22.9173,24300.0
2007-04-30 12:10:00,37.59,37.75,37.59,37.72,45500.0,22.9173,23.0149,22.9173,22.9966,45500.0
2007-04-30 12:15:00,37.72,37.74,37.7,37.7,27500.0,22.9966,23.0088,22.9844,22.9844,27500.0
2007-04-30 12:20:00,37.7,37.7,37.63,37.67,27500.0,22.9844,22.9844,22.9417,22.9661,27500.0
2007-04-30 12:25:00,37.67,37.75,37.67,37.75,14900.0,22.9661,23.0149,22.9661,23.0149,14900.0
2007-04-30 12:30:00,37.75,37.8,37.73,37.8,44700.0,23.0149,23.0453,23.0027,23.0453,44700.0
2007-04-30 12:35:00,37.79,37.79,37.65,37.73,61300.0,23.0392,23.0392,22.9539,23.0027,61300.0
2007-04-30 12:40:00,37.73,37.85,37.73,37.8,69500.0,23.0027,23.0758,23.0027,23.0453,69500.0
2007-04-30 12:45:00,37.79,37.88,37.79,37.87,32200.0,23.0392,23.0941,23.0392,23.088,32200.0
2007-04-30 12:50:00,37.87,37.87,37.76,37.81,61400.0,23.088,23.088,23.0209,23.0514,61400.0
2007-04-30 12:55:00,37.8,37.81,37.72,37.72,20300.0,23.0453,23.0514,22.9966,22.9966,20300.0
2007-04-30 13:00:00,37.72,37.9,37.71,37.75,33100.0,22.9966,23.1063,22.9905,23.0149,33100.0
2007-04-30 13:05:00,37.75,37.78,37.71,37.71,68400.0,23.0149,23.0331,22.9905,22.9905,68400.0
2007-04-30 13:10:00,37.7,37.77,37.7,37.72,102400.0,22.9844,23.027,22.9844,22.9966,102400.0
2007-04-30 13:15:00,37.71,37.78,37.71,37.76,60700.0,22.9905,23.0331,22.9905,23.0209,60700.0
2007-04-30 13:20:00,37.76,37.78,37.7,37.74,63300.0,23.0209,23.0331,22.9844,23.0088,63300.0
2007-04-30 13:25:00,37.74,37.75,37.63,37.66,52100.0,23.0088,23.0149,22.9417,22.96,52100.0
2007-04-30 13:30:00,37.67,37.72,37.63,37.69,44800.0,22.9661,22.9966,22.9417,22.9783,44800.0
2007-04-30 13:35:00,37.7,37.72,37.69,37.7,33100.0,22.9844,22.9966,22.9783,22.9844,33100.0
2007-04-30 13:40:00,37.69,37.73,37.69,37.71,42800.0,22.9783,23.0027,22.9783,22.9905,42800.0
2007-04-30 13:45:00,37.7,37.79,37.7,37.75,46300.0,22.9844,23.0392,22.9844,23.0149,46300.0
2007-04-30 13:50:00,37.75,37.75,37.68,37.69,43600.0,23.0149,23.0149,22.9722,22.9783,43600.0
2007-04-30 13:55:00,37.68,37.71,37.64,37.69,31300.0,22.9722,22.9905,22.9478,22.9783,31300.0
2007-04-30 14:00:00,37.69,37.69,37.61,37.61,17700.0,22.9783,22.9783,22.9295,22.9295,17700.0
2007-04-30 14:05:00,37.61,37.7,37.61,37.67,40800.0,22.9295,22.9844,22.9295,22.9661,40800.0
2007-04-30 14:10:00,37.67,37.68,37.59,37.59,39700.0,22.9661,22.9722,22.9173,22.9173,39700.0
2007-04-30 14:15:00,37.59,37.63,37.58,37.6,46400.0,22.9173,22.9417,22.9112,22.9234,46400.0
2007-04-30 14:20:00,37.6,37.62,37.58,37.59,35500.0,22.9234,22.9356,22.9112,22.9173,35500.0
2007-04-30 14:25:00,37.6,37.61,37.57,37.58,37100.0,22.9234,22.9295,22.9051,22.9112,37100.0
2007-04-30 14:30:00,37.57,37.58,37.54,37.56,47700.0,22.9051,22.9112,22.8868,22.899,47700.0
2007-04-30 14:35:00,37.56,37.56,37.5,37.5,52600.0,22.899,22.899,22.8624,22.8624,52600.0
2007-04-30 14:40:00,37.51,37.51,37.43,37.51,40100.0,22.8685,22.8685,22.8198,22.8685,40100.0
2007-04-30 14:45:00,37.51,37.53,37.5,37.5,24000.0,22.8685,22.8807,22.8624,22.8624,24000.0
2007-04-30 14:50:00,37.49,37.5,37.47,37.48,22300.0,22.8563,22.8624,22.8441,22.8502,22300.0
2007-04-30 14:55:00,37.48,37.52,37.47,37.5,37200.0,22.8502,22.8746,22.8441,22.8624,37200.0
2007-04-30 15:00:00,37.5,37.56,37.49,37.49,36900.0,22.8624,22.899,22.8563,22.8563,36900.0
2007-04-30 15:05:00,37.49,37.53,37.43,37.43,44700.0,22.8563,22.8807,22.8198,22.8198,44700.0
2007-04-30 15:10:00,37.44,37.45,37.43,37.44,29000.0,22.8259,22.832,22.8198,22.8259,29000.0
2007-04-30 15:15:00,37.45,37.47,37.4,37.4,41200.0,22.832,22.8441,22.8015,22.8015,41200.0
2007-04-30 15:20:00,37.4,37.47,37.39,37.44,43600.0,22.8015,22.8441,22.7954,22.8259,43600.0
2007-04-30 15:25:00,37.44,37.45,37.36,37.4,31900.0,22.8259,22.832,22.7771,22.8015,31900.0
2007-04-30 15:30:00,37.4,37.41,37.36,37.4,88800.0,22.8015,22.8076,22.7771,22.8015,88800.0
2007-04-30 15:35:00,37.4,37.41,37.38,37.39,40400.0,22.8015,22.8076,22.7893,22.7954,40400.0
2007-04-30 15:40:00,37.39,37.39,37.34,37.37,65900.0,22.7954,22.7954,22.7649,22.7832,65900.0
2007-04-30 15:45:00,37.37,37.41,37.36,37.39,48200.0,22.7832,22.8076,22.7771,22.7954,48200.0
2007-04-30 15:50:00,37.38,37.42,37.38,37.42,44800.0,22.7893,22.8137,22.7893,22.8137,44800.0
2007-04-30 15:55:00,37.42,37.46,37.37,37.37,78900.0,22.8137,22.838,22.7832,22.7832,78900.0
2007-05-01 09:30:00,37.35,37.5,37.33,37.35,47400.0,22.771,22.8624,22.7588,22.771,47400.0
2007-05-01 09:35:00,37.39,37.48,37.34,37.47,54000.0,22.7954,22.8502,22.7649,22.8441,54000.0
2007-05-01 09:40:00,37.46,37.71,37.46,37.69,51600.0,22.838,22.9905,22.838,22.9783,51600.0
2007-05-01 09:45:00,37.69,37.91,37.65,37.84,66400.0,22.9783,23.1124,22.9539,23.0697,66400.0
2007-05-01 09:50:00,37.83,37.84,37.69,37.71,51700.0,23.0636,23.0697,22.9783,22.9905,51700.0
2007-05-01 09:55:00,37.7,37.83,37.7,37.73,32100.0,22.9844,23.0636,22.9844,23.0027,32100.0
2007-05-01 10:00:00,37.74,37.81,37.7,37.74,112400.0,23.0088,23.0514,22.9844,23.0088,112400.0
2007-05-01 10:05:00,37.74,37.75,37.71,37.74,46000.0,23.0088,23.0149,22.9905,23.0088,46000.0
2007-05-01 10:10:00,37.74,37.8,37.66,37.79,51400.0,23.0088,23.0453,22.96,23.0392,51400.0
2007-05-01 10:15:00,37.79,37.8,37.73,37.73,27800.0,23.0392,23.0453,23.0027,23.0027,27800.0
2007-05-01 10:20:00,37.73,37.75,37.69,37.74,69000.0,23.0027,23.0149,22.9783,23.0088,69000.0
2007-05-01 10:25:00,37.74,37.75,37.72,37.74,30400.0,23.0088,23.0149,22.9966,23.0088,30400.0
2007-05-01 10:30:00,37.74,37.77,37.74,37.76,30500.0,23.0088,23.027,23.0088,23.0209,30500.0
2007-05-01 10:35:00,37.77,37.81,37.76,37.81,42500.0,23.027,23.0514,23.0209,23.0514,42500.0
2007-05-01 10:40:00,37.81,37.81,37.77,37.78,17300.0,23.0514,23.0514,23.027,23.0331,17300.0
2007-05-01 10:45:00,37.78,37.78,37.77,37.78,20400.0,23.0331,23.0331,23.027,23.0331,20400.0
2007-05-01 10:50:00,37.78,37.84,37.78,37.84,20300.0,23.0331,23.0697,23.0331,23.0697,20300.0
2007-05-01 10:55:00,37.84,37.95,37.84,37.95,49400.0,23.0697,23.1368,23.0697,23.1368,49400.0
2007-05-01 11:00:00,37.95,38.0,37.94,37.95,109700.0,23.1368,23.1673,23.1307,23.1368,109700.0
2007-05-01 11:05:00,37.94,37.98,37.93,37.96,88300.0,23.1307,23.1551,23.1246,23.1429,88300.0
2007-05-01 11:10:00,37.96,37.99,37.96,37.98,23500.0,23.1429,23.1612,23.1429,23.1551,23500.0
2007-05-01 11:15:00,37.99,37.99,37.98,37.98,12200.0,23.1612,23.1612,23.1551,23.1551,12200.0
2007-05-01 11:20:00,37.99,38.03,37.99,38.0,77900.0,23.1612,23.1856,23.1612,23.1673,77900.0
2007-05-01 11:25:00,38.0,38.04,38.0,38.04,25300.0,23.1673,23.1917,23.1673,23.1917,25300.0
2007-05-01 11:30:00,38.03,38.03,37.95,37.99,107200.0,23.1856,23.1856,23.1368,23.1612,107200.0
2007-05-01 11:35:00,37.99,38.01,37.95,37.95,41700.0,23.1612,23.1734,23.1368,23.1368,41700.0
2007-05-01 11:40:00,37.96,38.0,37.96,37.98,26800.0,23.1429,23.1673,23.1429,23.1551,26800.0
2007-05-01 11:45:00,37.98,37.98,37.97,37.98,21200.0,23.1551,23.1551,23.149,23.1551,21200.0
2007-05-01 11:50:00,37.97,37.98,37.93,37.96,35400.0,23.149,23.1551,23.1246,23.1429,35400.0
2007-05-01 11:55:00,37.97,37.99,37.96,37.98,19000.0,23.149,23.1612,23.1429,23.1551,19000.0
2007-05-01 12:00:00,37.99,37.99,37.9,37.9,32700.0,23.1612,23.1612,23.1063,23.1063,32700.0
2007-05-01 12:05:00,37.9,37.91,37.81,37.83,283900.0,23.1063,23.1124,23.0514,23.0636,283900.0
2007-05-01 12:10:00,37.83,37.83,37.78,37.8,45900.0,23.0636,23.0636,23.0331,23.0453,45900.0
2007-05-01 12:15:00,37.81,37.87,37.8,37.87,40800.0,23.0514,23.088,23.0453,23.088,40800.0
2007-05-01 12:20:00,37.87,37.87,37.79,37.8,28200.0,23.088,23.088,23.0392,23.0453,28200.0
2007-05-01 12:25:00,37.79,37.8,37.77,37.78,14500.0,23.0392,23.0453,23.027,23.0331,14500.0
2007-05-01 12:30:00,37.78,37.81,37.77,37.81,21400.0,23.0331,23.0514,23.027,23.0514,21400.0
2007-05-01 12:35:00,37.81,37.82,37.77,37.77,27400.0,23.0514,23.0575,23.027,23.027,27400.0
2007-05-01 12:40:00,37.77,37.8,37.76,37.79,35400.0,23.027,23.0453,23.0209,23.0392,35400.0
2007-05-01 12:45:00,37.78,37.82,37.77,37.79,29700.0,23.0331,23.0575,23.027,23.0392,29700.0
2007-05-01 12:50:00,37.8,37.8,37.78,37.79,20600.0,23.0453,23.0453,23.0331,23.0392,20600.0
2007-05-01 12:55:00,37.79,37.81,37.76,37.77,57400.0,23.0392,23.0514,23.0209,23.027,57400.0
2007-05-01 13:00:00,37.76,37.78,37.73,37.77,41200.0,23.0209,23.0331,23.0027,23.027,41200.0
2007-05-01 13:05:00,37.76,37.77,37.74,37.74,22600.0,23.0209,23.027,23.0088,23.0088,22600.0
2007-05-01 13:10:00,37.75,37.77,37.7,37.71,58900.0,23.0149,23.027,22.9844,22.9905,58900.0
2007-05-01 13:15:00,37.7,37.71,37.69,37.7,24400.0,22.9844,22.9905,22.9783,22.9844,24400.0
2007-05-01 13:20:00,37.71,37.71,37.7,37.71,6500.0,22.9905,22.9905,22.9844,22.9905,6500.0
2007-05-01 13:25:00,37.7,37.71,37.7,37.7,29900.0,22.9844,22.9905,22.9844,22.9844,29900.0
2007-05-01 13:30:00,37.71,37.71,37.7,37.7,35000.0,22.9905,22.9905,22.9844,22.9844,35000.0
2007-05-01 13:35:00,37.71,37.72,37.7,37.71,37100.0,22.9905,22.9966,22.9844,22.9905,37100.0
2007-05-01 13:40:00,37.7,37.72,37.69,37.72,37100.0,22.9844,22.9966,22.9783,22.9966,37100.0
2007-05-01 13:45:00,37.71,37.79,37.68,37.76,138200.0,22.9905,23.0392,22.9722,23.0209,138200.0
2007-05-01 13:50:00,37.76,37.8,37.76,37.79,35000.0,23.0209,23.0453,23.0209,23.0392,35000.0
2007-05-01 13:55:00,37.79,37.79,37.7,37.71,73400.0,23.0392,23.0392,22.9844,22.9905,73400.0
2007-05-01 14:00:00,37.71,37.72,37.7,37.71,98100.0,22.9905,22.9966,22.9844,22.9905,98100.0
2007-05-01 14:05:00,37.71,37.72,37.7,37.71,54000.0,22.9905,22.9966,22.9844,22.9905,54000.0
2007-05-01 14:10:00,37.7,37.71,37.68,37.7,70800.0,22.9844,22.9905,22.9722,22.9844,70800.0
2007-05-01 14:15:00,37.7,37.71,37.68,37.69,22500.0,22.9844,22.9905,22.9722,22.9783,22500.0
2007-05-01 14:20:00,37.7,37.77,37.7,37.74,41900.0,22.9844,23.027,22.9844,23.0088,41900.0
2007-05-01 14:25:00,37.74,37.74,37.68,37.71,44200.0,23.0088,23.0088,22.9722,22.9905,44200.0
2007-05-01 14:30:00,37.71,37.75,37.67,37.72,78500.0,22.9905,23.0149,22.9661,22.9966,78500.0
2007-05-01 14:35:00,37.72,37.75,37.72,37.73,26500.0,22.9966,23.0149,22.9966,23.0027,26500.0
2007-05-01 14:40:00,37.73,37.74,37.7,37.7,35200.0,23.0027,23.0088,22.9844,22.9844,35200.0
2007-05-01 14:45:00,37.7,37.71,37.67,37.67,29800.0,22.9844,22.9905,22.9661,22.9661,29800.0
2007-05-01 14:50:00,37.68,37.69,37.59,37.64,249700.0,22.9722,22.9783,22.9173,22.9478,249700.0
2007-05-01 14:55:00,37.64,37.7,37.64,37.65,57500.0,22.9478,22.9844,22.9478,22.9539,57500.0
2007-05-01 15:00:00,37.65,37.69,37.61,37.61,26800.0,22.9539,22.9783,22.9295,22.9295,26800.0
2007-05-01 15:05:00,37.61,37.62,37.55,37.55,67100.0,22.9295,22.9356,22.8929,22.8929,67100.0
2007-05-01 15:10:00,37.55,37.56,37.47,37.49,63900.0,22.8929,22.899,22.8441,22.8563,63900.0
2007-05-01 15:15:00,37.49,37.59,37.46,37.54,72400.0,22.8563,22.9173,22.838,22.8868,72400.0
2007-05-01 15:20:00,37.53,37.55,37.5,37.54,37900.0,22.8807,22.8929,22.8624,22.8868,37900.0
2007-05-01 15:25:00,37.55,37.56,37.53,37.54,39300.0,22.8929,22.899,22.8807,22.8868,39300.0
2007-05-01 15:30:00,37.54,37.56,37.54,37.56,44000.0,22.8868,22.899,22.8868,22.899,44000.0
2007-05-01 15:35:00,37.56,37.56,37.43,37.48,169300.0,22.899,22.899,22.8198,22.8502,169300.0
2007-05-01 15:40:00,37.47,37.53,37.44,37.53,109400.0,22.8441,22.8807,22.8259,22.8807,109400.0
2007-05-01 15:45:00,37.54,37.58,37.49,37.49,141200.0,22.8868,22.9112,22.8563,22.8563,141200.0
2007-05-01 15:50:00,37.5,37.61,37.49,37.52,108300.0,22.8624,22.9295,22.8563,22.8746,108300.0
2007-05-01 15:55:00,37.52,37.58,37.48,37.51,119900.0,22.8746,22.9112,22.8502,22.8685,119900.0
2007-05-02 09:30:00,37.5,37.6,37.27,37.6,78100.0,22.8624,22.9234,22.7222,22.9234,78100.0
2007-05-02 09:35:00,37.6,37.79,37.6,37.71,33700.0,22.9234,23.0392,22.9234,22.9905,33700.0
2007-05-02 09:40:00,37.7,37.75,37.69,37.75,28500.0,22.9844,23.0149,22.9783,23.0149,28500.0
2007-05-02 09:45:00,37.76,37.77,37.6,37.64,41300.0,23.0209,23.027,22.9234,22.9478,41300.0
2007-05-02 09:50:00,37.64,37.71,37.55,37.68,40600.0,22.9478,22.9905,22.8929,22.9722,40600.0
2007-05-02 09:55:00,37.68,37.72,37.59,37.62,32000.0,22.9722,22.9966,22.9173,22.9356,32000.0
2007-05-02 10:00:00,37.62,37.7,37.46,37.48,72100.0,22.9356,22.9844,22.838,22.8502,72100.0
2007-05-02 10:05:00,37.49,37.64,37.46,37.58,78500.0,22.8563,22.9478,22.838,22.9112,78500.0
2007-05-02 10:10:00,37.57,37.64,37.55,37.61,25900.0,22.9051,22.9478,22.8929,22.9295,25900.0
2007-05-02 10:15:00,37.62,37.64,37.51,37.52,30000.0,22.9356,22.9478,22.8685,22.8746,30000.0
2007-05-02 10:20:00,37.52,37.52,37.5,37.51,22900.0,22.8746,22.8746,22.8624,22.8685,22900.0
2007-05-02 10:25:00,37.51,37.54,37.51,37.53,22200.0,22.8685,22.8868,22.8685,22.8807,22200.0
2007-05-02 10:30:00,37.52,37.55,37.5,37.55,48200.0,22.8746,22.8929,22.8624,22.8929,48200.0
2007-05-02 10:35:00,37.55,37.62,37.54,37.62,42500.0,22.8929,22.9356,22.8868,22.9356,42500.0
2007-05-02 10:40:00,37.62,37.72,37.62,37.72,48500.0,22.9356,22.9966,22.9356,22.9966,48500.0
2007-05-02 10:45:00,37.72,37.75,37.63,37.65,39200.0,22.9966,23.0149,22.9417,22.9539,39200.0
2007-05-02 10:50:00,37.66,37.69,37.62,37.66,59100.0,22.96,22.9783,22.9356,22.96,59100.0
2007-05-02 10:55:00,37.65,37.67,37.65,37.66,15500.0,22.9539,22.9661,22.9539,22.96,15500.0
2007-05-02 11:00:00,37.66,37.68,37.66,37.68,23200.0,22.96,22.9722,22.96,22.9722,23200.0
2007-05-02 11:05:00,37.67,37.67,37.66,37.66,15000.0,22.9661,22.9661,22.96,22.96,15000.0
2007-05-02 11:10:00,37.66,37.67,37.63,37.64,38400.0,22.96,22.9661,22.9417,22.9478,38400.0
2007-05-02 11:15:00,37.64,37.65,37.63,37.64,19400.0,22.9478,22.9539,22.9417,22.9478,19400.0
2007-05-02 11:20:00,37.64,37.65,37.63,37.64,25200.0,22.9478,22.9539,22.9417,22.9478,25200.0
2007-05-02 11:25:00,37.64,37.68,37.64,37.66,25500.0,22.9478,22.9722,22.9478,22.96,25500.0
2007-05-02 11:30:00,37.66,37.69,37.65,37.69,23300.0,22.96,22.9783,22.9539,22.9783,23300.0
2007-05-02 11:35:00,37.69,37.76,37.69,37.76,25300.0,22.9783,23.0209,22.9783,23.0209,25300.0
2007-05-02 11:40:00,37.76,37.76,37.75,37.76,11900.0,23.0209,23.0209,23.0149,23.0209,11900.0
2007-05-02 11:45:00,37.76,37.76,37.74,37.76,20100.0,23.0209,23.0209,23.0088,23.0209,20100.0
2007-05-02 11:50:00,37.76,37.76,37.74,37.74,26600.0,23.0209,23.0209,23.0088,23.0088,26600.0
2007-05-02 11:55:00,37.74,37.75,37.73,37.75,28400.0,23.0088,23.0149,23.0027,23.0149,28400.0
2007-05-02 12:00:00,37.74,37.75,37.74,37.75,14500.0,23.0088,23.0149,23.0088,23.0149,14500.0
2007-05-02 12:05:00,37.74,37.76,37.74,37.76,12700.0,23.0088,23.0209,23.0088,23.0209,12700.0
2007-05-02 12:10:00,37.75,37.76,37.75,37.75,7400.0,23.0149,23.0209,23.0149,23.0149,7400.0
2007-05-02 12:15:00,37.75,37.76,37.75,37.76,12500.0,23.0149,23.0209,23.0149,23.0209,12500.0
2007-05-02 12:20:00,37.75,37.79,37.75,37.79,33500.0,23.0149,23.0392,23.0149,23.0392,33500.0
2007-05-02 12:25:00,37.79,37.81,37.79,37.81,11700.0,23.0392,23.0514,23.0392,23.0514,11700.0
2007-05-02 12:30:00,37.81,37.82,37.77,37.77,25200.0,23.0514,23.0575,23.027,23.027,25200.0
2007-05-02 12:35:00,37.77,37.77,37.69,37.73,59200.0,23.027,23.027,22.9783,23.0027,59200.0
2007-05-02 12:40:00,37.74,37.74,37.66,37.67,29000.0,23.0088,23.0088,22.96,22.9661,29000.0
2007-05-02 12:45:00,37.67,37.68,37.64,37.66,34800.0,22.9661,22.9722,22.9478,22.96,34800.0
2007-05-02 12:50:00,37.66,37.67,37.62,37.65,38100.0,22.96,22.9661,22.9356,22.9539,38100.0
2007-05-02 12:55:00,37.65,37.66,37.6,37.62,35100.0,22.9539,22.96,22.9234,22.9356,35100.0
2007-05-02 13:00:00,37.62,37.63,37.6,37.61,15300.0,22.9356,22.9417,22.9234,22.9295,15300.0
2007-05-02 13:05:00,37.61,37.61,37.58,37.6,21900.0,22.9295,22.9295,22.9112,22.9234,21900.0
2007-05-02 13:10:00,37.6,37.65,37.6,37.65,23100.0,22.9234,22.9539,22.9234,22.9539,23100.0
2007-05-02 13:15:00,37.65,37.7,37.65,37.69,13600.0,22.9539,22.9844,22.9539,22.9783,13600.0
2007-05-02 13:20:00,37.7,37.71,37.68,37.71,17800.0,22.9844,22.9905,22.9722,22.9905,17800.0
2007-05-02 13:25:00,37.71,37.71,37.69,37.69,9300.0,22.9905,22.9905,22.9783,22.9783,9300.0
2007-05-02 13:30:00,37.7,37.71,37.7,37.7,9700.0,22.9844,22.9905,22.9844,22.9844,9700.0
2007-05-02 13:35:00,37.7,37.71,37.7,37.7,5900.0,22.9844,22.9905,22.9844,22.9844,5900.0
2007-05-02 13:40:00,37.71,37.71,37.7,37.7,9600.0,22.9905,22.9905,22.9844,22.9844,9600.0
2007-05-02 13:45:00,37.7,37.71,37.7,37.7,5100.0,22.9844,22.9905,22.9844,22.9844,5100.0
2007-05-02 13:50:00,37.7,37.73,37.7,37.71,15600.0,22.9844,23.0027,22.9844,22.9905,15600.0
2007-05-02 13:55:00,37.71,37.72,37.69,37.7,21700.0,22.9905,22.9966,22.9783,22.9844,21700.0
2007-05-02 14:00:00,37.71,37.71,37.69,37.7,18200.0,22.9905,22.9905,22.9783,22.9844,18200.0
2007-05-02 14:05:00,37.7,37.71,37.69,37.7,15900.0,22.9844,22.9905,22.9783,22.9844,15900.0
2007-05-02 14:10:00,37.7,37.71,37.64,37.69,31600.0,22.9844,22.9905,22.9478,22.9783,31600.0
2007-05-02 14:15:00,37.7,37.73,37.69,37.72,9500.0,22.9844,23.0027,22.9783,22.9966,9500.0
2007-05-02 14:20:00,37.72,37.73,37.7,37.71,10900.0,22.9966,23.0027,22.9844,22.9905,10900.0
2007-05-02 14:25:00,37.71,37.74,37.69,37.73,21600.0,22.9905,23.0088,22.9783,23.0027,21600.0
2007-05-02 14:30:00,37.73,37.77,37.73,37.76,14300.0,23.0027,23.027,23.0027,23.0209,14300.0
2007-05-02 14:35:00,37.75,37.76,37.75,37.75,5600.0,23.0149,23.0209,23.0149,23.0149,5600.0
2007-05-02 14:40:00,37.76,37.76,37.75,37.76,15700.0,23.0209,23.0209,23.0149,23.0209,15700.0
2007-05-02 14:45:00,37.76,37.77,37.75,37.76,12800.0,23.0209,23.027,23.0149,23.0209,12800.0
2007-05-02 14:50:00,37.75,37.76,37.75,37.75,18200.0,23.0149,23.0209,23.0149,23.0149,18200.0
2007-05-02 14:55:00,37.76,37.76,37.75,37.76,14400.0,23.0209,23.0209,23.0149,23.0209,14400.0
2007-05-02 15:00:00,37.76,37.76,37.74,37.75,26600.0,23.0209,23.0209,23.0088,23.0149,26600.0
2007-05-02 15:05:00,37.75,37.78,37.73,37.78,43800.0,23.0149,23.0331,23.0027,23.0331,43800.0
2007-05-02 15:10:00,37.78,37.79,37.75,37.77,22700.0,23.0331,23.0392,23.0149,23.027,22700.0
2007-05-02 15:15:00,37.77,37.78,37.74,37.75,75300.0,23.027,23.0331,23.0088,23.0149,75300.0
2007-05-02 15:20:00,37.74,37.75,37.7,37.7,63100.0,23.0088,23.0149,22.9844,22.9844,63100.0
2007-05-02 15:25:00,37.71,37.75,37.71,37.74,49400.0,22.9905,23.0149,22.9905,23.0088,49400.0
2007-05-02 15:30:00,37.75,37.75,37.73,37.74,49700.0,23.0149,23.0149,23.0027,23.0088,49700.0
2007-05-02 15:35:00,37.75,37.75,37.74,37.75,70500.0,23.0149,23.0149,23.0088,23.0149,70500.0
2007-05-02 15:40:00,37.75,37.75,37.69,37.7,55500.0,23.0149,23.0149,22.9783,22.9844,55500.0
2007-05-02 15:45:00,37.7,37.7,37.69,37.7,35000.0,22.9844,22.9844,22.9783,22.9844,35000.0
2007-05-02 15:50:00,37.69,37.7,37.61,37.63,150600.0,22.9783,22.9844,22.9295,22.9417,150600.0
2007-05-02 15:55:00,37.63,37.65,37.63,37.65,143200.0,22.9417,22.9539,22.9417,22.9539,143200.0
2007-05-03 09:30:00,37.88,38.0,37.85,37.96,82100.0,23.0941,23.1673,23.0758,23.1429,82100.0
2007-05-03 09:35:00,37.96,38.04,37.93,38.02,88300.0,23.1429,23.1917,23.1246,23.1795,88300.0
2007-05-03 09:40:00,38.03,38.04,37.98,38.02,48900.0,23.1856,23.1917,23.1551,23.1795,48900.0
2007-05-03 09:45:00,38.03,38.03,37.98,37.98,39400.0,23.1856,23.1856,23.1551,23.1551,39400.0
2007-05-03 09:50:00,38.0,38.14,37.99,38.1,56300.0,23.1673,23.2526,23.1612,23.2282,56300.0
2007-05-03 09:55:00,38.1,38.25,38.09,38.13,44000.0,23.2282,23.3197,23.2221,23.2465,44000.0
2007-05-03 10:00:00,38.13,38.17,38.04,38.04,37100.0,23.2465,23.2709,23.1917,23.1917,37100.0
2007-05-03 10:05:00,38.04,38.1,38.02,38.06,35000.0,23.1917,23.2282,23.1795,23.2038,35000.0
2007-05-03 10:10:00,38.07,38.09,38.05,38.05,14900.0,23.2099,23.2221,23.1978,23.1978,14900.0
2007-05-03 10:15:00,38.05,38.06,38.03,38.03,20600.0,23.1978,23.2038,23.1856,23.1856,20600.0
2007-05-03 10:20:00,38.04,38.08,38.03,38.08,22100.0,23.1917,23.216,23.1856,23.216,22100.0
2007-05-03 10:25:00,38.08,38.14,38.08,38.13,27600.0,23.216,23.2526,23.216,23.2465,27600.0
2007-05-03 10:30:00,38.13,38.17,38.13,38.15,34600.0,23.2465,23.2709,23.2465,23.2587,34600.0
2007-05-03 10:35:00,38.16,38.17,38.15,38.17,27500.0,23.2648,23.2709,23.2587,23.2709,27500.0
2007-05-03 10:40:00,38.17,38.2,38.16,38.2,33800.0,23.2709,23.2892,23.2648,23.2892,33800.0
2007-05-03 10:45:00,38.21,38.23,38.2,38.21,22700.0,23.2953,23.3075,23.2892,23.2953,22700.0
2007-05-03 10:50:00,38.21,38.22,38.2,38.2,19000.0,23.2953,23.3014,23.2892,23.2892,19000.0
2007-05-03 10:55:00,38.21,38.22,38.09,38.12,47700.0,23.2953,23.3014,23.2221,23.2404,47700.0
2007-05-03 11:00:00,38.12,38.14,38.01,38.01,20300.0,23.2404,23.2526,23.1734,23.1734,20300.0
2007-05-03 11:05:00,38.01,38.02,37.97,37.98,18100.0,23.1734,23.1795,23.149,23.1551,18100.0
2007-05-03 11:10:00,37.97,37.99,37.96,37.97,27800.0,23.149,23.1612,23.1429,23.149,27800.0
2007-05-03 11:15:00,37.96,37.96,37.94,37.95,18300.0,23.1429,23.1429,23.1307,23.1368,18300.0
2007-05-03 11:20:00,37.94,37.96,37.7,37.76,122700.0,23.1307,23.1429,22.9844,23.0209,122700.0
2007-05-03 11:25:00,37.77,37.92,37.77,37.91,37500.0,23.027,23.1185,23.027,23.1124,37500.0
2007-05-03 11:30:00,37.91,37.93,37.88,37.92,18600.0,23.1124,23.1246,23.0941,23.1185,18600.0
2007-05-03 11:35:00,37.93,37.94,37.92,37.93,5700.0,23.1246,23.1307,23.1185,23.1246,5700.0
2007-05-03 11:40:00,37.92,37.93,37.9,37.9,9800.0,23.1185,23.1246,23.1063,23.1063,9800.0
2007-05-03 11:45:00,37.9,37.91,37.83,37.85,30300.0,23.1063,23.1124,23.0636,23.0758,30300.0
2007-05-03 11:50:00,37.85,37.86,37.82,37.85,14900.0,23.0758,23.0819,23.0575,23.0758,14900.0
2007-05-03 11:55:00,37.84,37.89,37.84,37.87,10500.0,23.0697,23.1002,23.0697,23.088,10500.0
2007-05-03 12:00:00,37.88,37.9,37.85,37.86,21400.0,23.0941,23.1063,23.0758,23.0819,21400.0
2007-05-03 12:05:00,37.87,37.88,37.86,37.87,4500.0,23.088,23.0941,23.0819,23.088,4500.0
2007-05-03 12:10:00,37.88,37.89,37.87,37.89,5300.0,23.0941,23.1002,23.088,23.1002,5300.0
2007-05-03 12:15:00,37.89,37.9,37.88,37.9,10900.0,23.1002,23.1063,23.0941,23.1063,10900.0
2007-05-03 12:20:00,37.9,37.92,37.88,37.89,24100.0,23.1063,23.1185,23.0941,23.1002,24100.0
2007-05-03 12:25:00,37.88,37.9,37.82,37.83,23200.0,23.0941,23.1063,23.0575,23.0636,23200.0
2007-05-03 12:30:00,37.82,37.83,37.82,37.83,6000.0,23.0575,23.0636,23.0575,23.0636,6000.0
2007-05-03 12:35:00,37.82,37.87,37.82,37.87,16400.0,23.0575,23.088,23.0575,23.088,16400.0
2007-05-03 12:40:00,37.87,37.9,37.86,37.9,8400.0,23.088,23.1063,23.0819,23.1063,8400.0
2007-05-03 12:45:00,37.9,37.94,37.89,37.94,11800.0,23.1063,23.1307,23.1002,23.1307,11800.0
2007-05-03 12:50:00,37.93,37.94,37.88,37.9,26000.0,23.1246,23.1307,23.0941,23.1063,26000.0
2007-05-03 12:55:00,37.91,37.95,37.91,37.95,4900.0,23.1124,23.1368,23.1124,23.1368,4900.0
2007-05-03 13:00:00,37.95,37.99,37.94,37.98,9500.0,23.1368,23.1612,23.1307,23.1551,9500.0
2007-05-03 13:05:00,37.99,37.99,37.98,37.99,4100.0,23.1612,23.1612,23.1551,23.1612,4100.0
2007-05-03 13:10:00,37.99,38.0,37.98,37.98,9600.0,23.1612,23.1673,23.1551,23.1551,9600.0
2007-05-03 13:15:00,38.0,38.0,37.98,38.0,8700.0,23.1673,23.1673,23.1551,23.1673,8700.0
2007-05-03 13:20:00,38.0,38.0,37.96,37.97,10600.0,23.1673,23.1673,23.1429,23.149,10600.0
2007-05-03 13:25:00,37.97,37.97,37.94,37.95,9700.0,23.149,23.149,23.1307,23.1368,9700.0
2007-05-03 13:30:00,37.96,37.96,37.93,37.93,11600.0,23.1429,23.1429,23.1246,23.1246,11600.0
2007-05-03 13:35:00,37.94,37.95,37.92,37.93,17000.0,23.1307,23.1368,23.1185,23.1246,17000.0
2007-05-03 13:40:00,37.92,37.97,37.92,37.97,17200.0,23.1185,23.149,23.1185,23.149,17200.0
2007-05-03 13:45:00,37.97,38.02,37.96,38.02,15900.0,23.149,23.1795,23.1429,23.1795,15900.0
2007-05-03 13:50:00,38.02,38.06,38.01,38.06,14500.0,23.1795,23.2038,23.1734,23.2038,14500.0
2007-05-03 13:55:00,38.06,38.07,38.06,38.07,11700.0,23.2038,23.2099,23.2038,23.2099,11700.0
2007-05-03 14:00:00,38.07,38.07,38.06,38.07,8500.0,23.2099,23.2099,23.2038,23.2099,8500.0
2007-05-03 14:05:00,38.06,38.1,38.06,38.1,26700.0,23.2038,23.2282,23.2038,23.2282,26700.0
2007-05-03 14:10:00,38.1,38.17,38.1,38.17,41400.0,23.2282,23.2709,23.2282,23.2709,41400.0
2007-05-03 14:15:00,38.17,38.19,38.16,38.18,16400.0,23.2709,23.2831,23.2648,23.277,16400.0
2007-05-03 14:20:00,38.18,38.19,38.17,38.18,11300.0,23.277,23.2831,23.2709,23.277,11300.0
2007-05-03 14:25:00,38.19,38.21,38.18,38.21,19800.0,23.2831,23.2953,23.277,23.2953,19800.0
2007-05-03 14:30:00,38.21,38.22,38.17,38.17,24800.0,23.2953,23.3014,23.2709,23.2709,24800.0
2007-05-03 14:35:00,38.18,38.18,38.06,38.1,79900.0,23.277,23.277,23.2038,23.2282,79900.0
2007-05-03 14:40:00,38.1,38.12,38.07,38.07,24600.0,23.2282,23.2404,23.2099,23.2099,24600.0
2007-05-03 14:45:00,38.07,38.08,38.06,38.08,11700.0,23.2099,23.216,23.2038,23.216,11700.0
2007-05-03 14:50:00,38.09,38.17,38.09,38.17,16400.0,23.2221,23.2709,23.2221,23.2709,16400.0
2007-05-03 14:55:00,38.17,38.18,38.15,38.16,33100.0,23.2709,23.277,23.2587,23.2648,33100.0
2007-05-03 15:00:00,38.16,38.17,38.13,38.15,24500.0,23.2648,23.2709,23.2465,23.2587,24500.0
2007-05-03 15:05:00,38.15,38.16,38.11,38.12,20500.0,23.2587,23.2648,23.2343,23.2404,20500.0
2007-05-03 15:10:00,38.11,38.12,38.03,38.08,53600.0,23.2343,23.2404,23.1856,23.216,53600.0
2007-05-03 15:15:00,38.08,38.13,38.08,38.12,25100.0,23.216,23.2465,23.216,23.2404,25100.0
2007-05-03 15:20:00,38.12,38.13,38.1,38.11,19100.0,23.2404,23.2465,23.2282,23.2343,19100.0
2007-05-03 15:25:00,38.11,38.15,38.11,38.15,82400.0,23.2343,23.2587,23.2343,23.2587,82400.0
2007-05-03 15:30:00,38.15,38.15,38.14,38.15,22600.0,23.2587,23.2587,23.2526,23.2587,22600.0
2007-05-03 15:35:00,38.15,38.15,38.14,38.15,24300.0,23.2587,23.2587,23.2526,23.2587,24300.0
2007-05-03 15:40:00,38.15,38.15,38.14,38.15,22500.0,23.2587,23.2587,23.2526,23.2587,22500.0
2007-05-03 15:45:00,38.14,38.15,38.14,38.15,37800.0,23.2526,23.2587,23.2526,23.2587,37800.0
2007-05-03 15:50:00,38.15,38.21,38.14,38.21,124600.0,23.2587,23.2953,23.2526,23.2953,124600.0
2007-05-03 15:55:00,38.22,38.22,38.18,38.21,93600.0,23.3014,23.3014,23.277,23.2953,93600.0
2007-05-04 09:30:00,38.2,38.2,38.03,38.07,55200.0,23.2892,23.2892,23.1856,23.2099,55200.0
2007-05-04 09:35:00,38.07,38.2,38.06,38.14,30900.0,23.2099,23.2892,23.2038,23.2526,30900.0
2007-05-04 09:40:00,38.14,38.2,38.12,38.19,22100.0,23.2526,23.2892,23.2404,23.2831,22100.0
2007-05-04 09:45:00,38.19,38.2,38.12,38.19,33800.0,23.2831,23.2892,23.2404,23.2831,33800.0
2007-05-04 09:50:00,38.19,38.35,38.18,38.34,55000.0,23.2831,23.3807,23.277,23.3746,55000.0
2007-05-04 09:55:00,38.33,38.37,38.33,38.36,36100.0,23.3685,23.3928,23.3685,23.3867,36100.0
2007-05-04 10:00:00,38.36,38.4,38.26,38.27,24500.0,23.3867,23.4111,23.3258,23.3319,24500.0
2007-05-04 10:05:00,38.27,38.32,38.26,38.27,32900.0,23.3319,23.3624,23.3258,23.3319,32900.0
2007-05-04 10:10:00,38.27,38.28,38.2,38.2,12000.0,23.3319,23.338,23.2892,23.2892,12000.0
2007-05-04 10:15:00,38.2,38.25,38.2,38.25,30000.0,23.2892,23.3197,23.2892,23.3197,30000.0
2007-05-04 10:20:00,38.25,38.25,38.19,38.19,24100.0,23.3197,23.3197,23.2831,23.2831,24100.0
2007-05-04 10:25:00,38.19,38.25,38.14,38.14,80000.0,23.2831,23.3197,23.2526,23.2526,80000.0
2007-05-04 10:30:00,38.12,38.14,38.04,38.04,18500.0,23.2404,23.2526,23.1917,23.1917,18500.0
2007-05-04 10:35:00,38.04,38.05,37.95,37.98,44900.0,23.1917,23.1978,23.1368,23.1551,44900.0
2007-05-04 10:40:00,37.98,37.99,37.96,37.99,34200.0,23.1551,23.1612,23.1429,23.1612,34200.0
2007-05-04 10:45:00,38.0,38.05,38.0,38.02,50700.0,23.1673,23.1978,23.1673,23.1795,50700.0
2007-05-04 10:50:00,38.01,38.03,38.0,38.02,29600.0,23.1734,23.1856,23.1673,23.1795,29600.0
2007-05-04 10:55:00,38.02,38.02,37.95,37.96,64400.0,23.1795,23.1795,23.1368,23.1429,64400.0
2007-05-04 11:00:00,37.96,38.01,37.95,38.0,34400.0,23.1429,23.1734,23.1368,23.1673,34400.0
2007-05-04 11:05:00,38.0,38.0,37.96,37.96,13800.0,23.1673,23.1673,23.1429,23.1429,13800.0
2007-05-04 11:10:00,37.97,37.98,37.94,37.96,17200.0,23.149,23.1551,23.1307,23.1429,17200.0
2007-05-04 11:15:00,37.95,37.95,37.92,37.92,17700.0,23.1368,23.1368,23.1185,23.1185,17700.0
2007-05-04 11:20:00,37.91,37.95,37.89,37.95,29500.0,23.1124,23.1368,23.1002,23.1368,29500.0
2007-05-04 11:25:00,37.94,37.98,37.94,37.98,15700.0,23.1307,23.1551,23.1307,23.1551,15700.0
2007-05-04 11:30:00,37.98,38.01,37.98,38.01,18000.0,23.1551,23.1734,23.1551,23.1734,18000.0
2007-05-04 11:35:00,38.01,38.05,38.0,38.04,50000.0,23.1734,23.1978,23.1673,23.1917,50000.0
2007-05-04 11:40:00,38.04,38.06,38.0,38.0,86300.0,23.1917,23.2038,23.1673,23.1673,86300.0
2007-05-04 11:45:00,38.0,38.01,37.98,38.0,36400.0,23.1673,23.1734,23.1551,23.1673,36400.0
2007-05-04 11:50:00,38.0,38.01,37.98,37.99,22500.0,23.1673,23.1734,23.1551,23.1612,22500.0
2007-05-04 11:55:00,37.99,38.0,37.98,37.99,23100.0,23.1612,23.1673,23.1551,23.1612,23100.0
2007-05-04 12:00:00,37.99,38.0,37.98,37.99,11000.0,23.1612,23.1673,23.1551,23.1612,11000.0
2007-05-04 12:05:00,37.99,38.04,37.99,38.03,14200.0,23.1612,23.1917,23.1612,23.1856,14200.0
2007-05-04 12:10:00,38.05,38.05,37.98,37.99,21000.0,23.1978,23.1978,23.1551,23.1612,21000.0
2007-05-04 12:15:00,37.98,38.0,37.95,37.96,7800.0,23.1551,23.1673,23.1368,23.1429,7800.0
2007-05-04 12:20:00,37.96,37.97,37.94,37.96,26200.0,23.1429,23.149,23.1307,23.1429,26200.0
2007-05-04 12:25:00,37.96,37.99,37.95,37.99,17300.0,23.1429,23.1612,23.1368,23.1612,17300.0
2007-05-04 12:30:00,37.98,38.04,37.97,38.04,27900.0,23.1551,23.1917,23.149,23.1917,27900.0
2007-05-04 12:35:00,38.05,38.05,38.01,38.02,26500.0,23.1978,23.1978,23.1734,23.1795,26500.0
2007-05-04 12:40:00,38.03,38.05,38.02,38.03,34100.0,23.1856,23.1978,23.1795,23.1856,34100.0
2007-05-04 12:45:00,38.03,38.04,37.98,38.0,38100.0,23.1856,23.1917,23.1551,23.1673,38100.0
2007-05-04 12:50:00,37.99,38.02,37.99,38.0,27800.0,23.1612,23.1795,23.1612,23.1673,27800.0
2007-05-04 12:55:00,38.0,38.01,37.97,37.98,13100.0,23.1673,23.1734,23.149,23.1551,13100.0
2007-05-04 13:00:00,37.99,37.99,37.93,37.93,9500.0,23.1612,23.1612,23.1246,23.1246,9500.0
2007-05-04 13:05:00,37.93,37.93,37.89,37.89,12500.0,23.1246,23.1246,23.1002,23.1002,12500.0
2007-05-04 13:10:00,37.88,37.91,37.87,37.9,16400.0,23.0941,23.1124,23.088,23.1063,16400.0
2007-05-04 13:15:00,37.91,37.92,37.89,37.89,21400.0,23.1124,23.1185,23.1002,23.1002,21400.0
2007-05-04 13:20:00,37.89,37.9,37.86,37.87,30000.0,23.1002,23.1063,23.0819,23.088,30000.0
2007-05-04 13:25:00,37.86,37.86,37.81,37.84,37500.0,23.0819,23.0819,23.0514,23.0697,37500.0
2007-05-04 13:30:00,37.84,37.85,37.8,37.84,21000.0,23.0697,23.0758,23.0453,23.0697,21000.0
2007-05-04 13:35:00,37.85,37.91,37.84,37.91,28800.0,23.0758,23.1124,23.0697,23.1124,28800.0
2007-05-04 13:40:00,37.91,37.99,37.9,37.99,25800.0,23.1124,23.1612,23.1063,23.1612,25800.0
2007-05-04 13:45:00,37.99,38.0,37.97,37.99,9900.0,23.1612,23.1673,23.149,23.1612,9900.0
2007-05-04 13:50:00,38.0,38.01,37.99,37.99,27500.0,23.1673,23.1734,23.1612,23.1612,27500.0
2007-05-04 13:55:00,37.99,38.0,37.94,37.98,26400.0,23.1612,23.1673,23.1307,23.1551,26400.0
2007-05-04 14:00:00,37.98,38.0,37.97,37.99,9100.0,23.1551,23.1673,23.149,23.1612,9100.0
2007-05-04 14:05:00,37.98,38.03,37.98,38.02,18600.0,23.1551,23.1856,23.1551,23.1795,18600.0
2007-05-04 14:10:00,38.01,38.04,37.99,37.99,16900.0,23.1734,23.1917,23.1612,23.1612,16900.0
2007-05-04 14:15:00,38.0,38.07,37.99,38.05,31200.0,23.1673,23.2099,23.1612,23.1978,31200.0
2007-05-04 14:20:00,38.05,38.05,38.0,38.01,29500.0,23.1978,23.1978,23.1673,23.1734,29500.0
2007-05-04 14:25:00,38.01,38.03,37.99,38.03,14100.0,23.1734,23.1856,23.1612,23.1856,14100.0
2007-05-04 14:30:00,38.03,38.05,37.99,38.01,34200.0,23.1856,23.1978,23.1612,23.1734,34200.0
2007-05-04 14:35:00,38.01,38.01,37.94,37.98,28300.0,23.1734,23.1734,23.1307,23.1551,28300.0
2007-05-04 14:40:00,37.98,37.99,37.95,37.95,26500.0,23.1551,23.1612,23.1368,23.1368,26500.0
2007-05-04 14:45:00,37.94,37.97,37.92,37.93,44900.0,23.1307,23.149,23.1185,23.1246,44900.0
2007-05-04 14:50:00,37.93,37.93,37.89,37.93,35600.0,23.1246,23.1246,23.1002,23.1246,35600.0
2007-05-04 14:55:00,37.93,37.93,37.88,37.9,26900.0,23.1246,23.1246,23.0941,23.1063,26900.0
2007-05-04 15:00:00,37.9,38.01,37.88,38.01,25500.0,23.1063,23.1734,23.0941,23.1734,25500.0
2007-05-04 15:05:00,38.01,38.03,38.0,38.02,24800.0,23.1734,23.1856,23.1673,23.1795,24800.0
2007-05-04 15:10:00,38.03,38.06,38.01,38.02,26400.0,23.1856,23.2038,23.1734,23.1795,26400.0
2007-05-04 15:15:00,38.02,38.03,37.98,37.99,29500.0,23.1795,23.1856,23.1551,23.1612,29500.0
2007-05-04 15:20:00,37.99,38.02,37.95,38.0,44900.0,23.1612,23.1795,23.1368,23.1673,44900.0
2007-05-04 15:25:00,37.99,38.05,37.97,37.99,35400.0,23.1612,23.1978,23.149,23.1612,35400.0
2007-05-04 15:30:00,37.98,38.0,37.95,37.98,15700.0,23.1551,23.1673,23.1368,23.1551,15700.0
2007-05-04 15:35:00,37.99,38.0,37.98,37.99,25300.0,23.1612,23.1673,23.1551,23.1612,25300.0
2007-05-04 15:40:00,37.99,38.0,37.96,37.96,28700.0,23.1612,23.1673,23.1429,23.1429,28700.0
2007-05-04 15:45:00,37.96,37.97,37.93,37.97,34500.0,23.1429,23.149,23.1246,23.149,34500.0
2007-05-04 15:50:00,37.97,38.0,37.96,38.0,31700.0,23.149,23.1673,23.1429,23.1673,31700.0
2007-05-04 15:55:00,38.0,38.0,37.98,38.0,62700.0,23.1673,23.1673,23.1551,23.1673,62700.0
2007-05-07 09:30:00,37.98,38.38,37.96,38.38,64000.0,23.1551,23.3989,23.1429,23.3989,64000.0
2007-05-07 09:35:00,38.39,38.42,38.36,38.42,22200.0,23.405,23.4233,23.3867,23.4233,22200.0
2007-05-07 09:40:00,38.43,38.48,38.42,38.48,24600.0,23.4294,23.4599,23.4233,23.4599,24600.0
2007-05-07 09:45:00,38.48,38.48,38.39,38.39,31200.0,23.4599,23.4599,23.405,23.405,31200.0
2007-05-07 09:50:00,38.41,38.41,38.29,38.32,29400.0,23.4172,23.4172,23.3441,23.3624,29400.0
2007-05-07 09:55:00,38.32,38.33,38.29,38.29,19200.0,23.3624,23.3685,23.3441,23.3441,19200.0
2007-05-07 10:00:00,38.3,38.31,38.27,38.28,42700.0,23.3502,23.3563,23.3319,23.338,42700.0
2007-05-07 10:05:00,38.28,38.29,38.27,38.29,34600.0,23.338,23.3441,23.3319,23.3441,34600.0
2007-05-07 10:10:00,38.29,38.3,38.24,38.27,29200.0,23.3441,23.3502,23.3136,23.3319,29200.0
2007-05-07 10:15:00,38.27,38.33,38.24,38.26,41700.0,23.3319,23.3685,23.3136,23.3258,41700.0
2007-05-07 10:20:00,38.26,38.32,38.26,38.29,55100.0,23.3258,23.3624,23.3258,23.3441,55100.0
2007-05-07 10:25:00,38.28,38.3,38.28,38.3,12700.0,23.338,23.3502,23.338,23.3502,12700.0
2007-05-07 10:30:00,38.3,38.3,38.28,38.29,15500.0,23.3502,23.3502,23.338,23.3441,15500.0
2007-05-07 10:35:00,38.29,38.29,38.26,38.27,43100.0,23.3441,23.3441,23.3258,23.3319,43100.0
2007-05-07 10:40:00,38.27,38.3,38.26,38.3,38300.0,23.3319,23.3502,23.3258,23.3502,38300.0
2007-05-07 10:45:00,38.29,38.3,38.27,38.3,25300.0,23.3441,23.3502,23.3319,23.3502,25300.0
2007-05-07 10:50:00,38.29,38.29,38.27,38.27,10100.0,23.3441,23.3441,23.3319,23.3319,10100.0
2007-05-07 10:55:00,38.28,38.28,38.25,38.26,10400.0,23.338,23.338,23.3197,23.3258,10400.0
2007-05-07 11:00:00,38.26,38.27,38.23,38.24,12900.0,23.3258,23.3319,23.3075,23.3136,12900.0
2007-05-07 11:05:00,38.24,38.25,38.2,38.2,9300.0,23.3136,23.3197,23.2892,23.2892,9300.0
2007-05-07 11:10:00,38.21,38.21,38.2,38.2,4400.0,23.2953,23.2953,23.2892,23.2892,4400.0
2007-05-07 11:15:00,38.2,38.23,38.2,38.22,18800.0,23.2892,23.3075,23.2892,23.3014,18800.0
2007-05-07 11:20:00,38.22,38.23,38.21,38.23,13700.0,23.3014,23.3075,23.2953,23.3075,13700.0
2007-05-07 11:25:00,38.23,38.24,38.22,38.24,6600.0,23.3075,23.3136,23.3014,23.3136,6600.0
2007-05-07 11:30:00,38.24,38.24,38.23,38.24,8000.0,23.3136,23.3136,23.3075,23.3136,8000.0
2007-05-07 11:35:00,38.24,38.25,38.23,38.24,12600.0,23.3136,23.3197,23.3075,23.3136,12600.0
2007-05-07 11:40:00,38.24,38.25,38.22,38.24,8300.0,23.3136,23.3197,23.3014,23.3136,8300.0
2007-05-07 11:45:00,38.24,38.24,38.23,38.23,6200.0,23.3136,23.3136,23.3075,23.3075,6200.0
2007-05-07 11:50:00,38.24,38.24,38.23,38.24,6000.0,23.3136,23.3136,23.3075,23.3136,6000.0
2007-05-07 11:55:00,38.24,38.26,38.24,38.26,22100.0,23.3136,23.3258,23.3136,23.3258,22100.0
2007-05-07 12:00:00,38.26,38.29,38.26,38.26,27800.0,23.3258,23.3441,23.3258,23.3258,27800.0
2007-05-07 12:05:00,38.26,38.26,38.25,38.26,17100.0,23.3258,23.3258,23.3197,23.3258,17100.0
2007-05-07 12:10:00,38.25,38.26,38.25,38.25,7900.0,23.3197,23.3258,23.3197,23.3197,7900.0
2007-05-07 12:15:00,38.25,38.26,38.22,38.23,27500.0,23.3197,23.3258,23.3014,23.3075,27500.0
2007-05-07 12:20:00,38.22,38.23,38.21,38.22,5000.0,23.3014,23.3075,23.2953,23.3014,5000.0
2007-05-07 12:25:00,38.21,38.22,38.21,38.22,6700.0,23.2953,23.3014,23.2953,23.3014,6700.0
2007-05-07 12:30:00,38.22,38.22,38.21,38.21,3700.0,23.3014,23.3014,23.2953,23.2953,3700.0
2007-05-07 12:35:00,38.22,38.22,38.2,38.21,16500.0,23.3014,23.3014,23.2892,23.2953,16500.0
2007-05-07 12:40:00,38.2,38.21,38.2,38.2,14300.0,23.2892,23.2953,23.2892,23.2892,14300.0
2007-05-07 12:45:00,38.2,38.21,38.18,38.19,7400.0,23.2892,23.2953,23.277,23.2831,7400.0
2007-05-07 12:50:00,38.18,38.19,38.18,38.19,7200.0,23.277,23.2831,23.277,23.2831,7200.0
2007-05-07 12:55:00,38.19,38.21,38.19,38.2,15600.0,23.2831,23.2953,23.2831,23.2892,15600.0
2007-05-07 13:00:00,38.21,38.22,38.19,38.19,16300.0,23.2953,23.3014,23.2831,23.2831,16300.0
2007-05-07 13:05:00,38.18,38.19,38.17,38.17,13700.0,23.277,23.2831,23.2709,23.2709,13700.0
2007-05-07 13:10:00,38.17,38.18,38.16,38.17,21500.0,23.2709,23.277,23.2648,23.2709,21500.0
2007-05-07 13:15:00,38.17,38.2,38.16,38.2,42500.0,23.2709,23.2892,23.2648,23.2892,42500.0
2007-05-07 13:20:00,38.2,38.2,38.18,38.2,21900.0,23.2892,23.2892,23.277,23.2892,21900.0
2007-05-07 13:25:00,38.19,38.21,38.15,38.16,28200.0,23.2831,23.2953,23.2587,23.2648,28200.0
2007-05-07 13:30:00,38.17,38.2,38.16,38.18,13800.0,23.2709,23.2892,23.2648,23.277,13800.0
2007-05-07 13:35:00,38.18,38.19,38.16,38.17,22800.0,23.277,23.2831,23.2648,23.2709,22800.0
2007-05-07 13:40:00,38.17,38.2,38.17,38.17,25600.0,23.2709,23.2892,23.2709,23.2709,25600.0
2007-05-07 13:45:00,38.17,38.18,38.16,38.17,17000.0,23.2709,23.277,23.2648,23.2709,17000.0
2007-05-07 13:50:00,38.18,38.18,38.13,38.14,29900.0,23.277,23.277,23.2465,23.2526,29900.0
2007-05-07 13:55:00,38.14,38.16,38.13,38.16,14300.0,23.2526,23.2648,23.2465,23.2648,14300.0
2007-05-07 14:00:00,38.16,38.18,38.16,38.17,14000.0,23.2648,23.277,23.2648,23.2709,14000.0
2007-05-07 14:05:00,38.17,38.18,38.16,38.16,16400.0,23.2709,23.277,23.2648,23.2648,16400.0
2007-05-07 14:10:00,38.15,38.18,38.15,38.17,9200.0,23.2587,23.277,23.2587,23.2709,9200.0
2007-05-07 14:15:00,38.17,38.18,38.16,38.18,14200.0,23.2709,23.277,23.2648,23.277,14200.0
2007-05-07 14:20:00,38.18,38.2,38.17,38.2,13600.0,23.277,23.2892,23.2709,23.2892,13600.0
2007-05-07 14:25:00,38.2,38.2,38.18,38.19,11200.0,23.2892,23.2892,23.277,23.2831,11200.0
2007-05-07 14:30:00,38.2,38.2,38.19,38.2,6300.0,23.2892,23.2892,23.2831,23.2892,6300.0
2007-05-07 14:35:00,38.19,38.2,38.18,38.19,16300.0,23.2831,23.2892,23.277,23.2831,16300.0
2007-05-07 14:40:00,38.19,38.2,38.18,38.2,16900.0,23.2831,23.2892,23.277,23.2892,16900.0
2007-05-07 14:45:00,38.2,38.2,38.19,38.2,24400.0,23.2892,23.2892,23.2831,23.2892,24400.0
2007-05-07 14:50:00,38.19,38.21,38.18,38.19,17400.0,23.2831,23.2953,23.277,23.2831,17400.0
2007-05-07 14:55:00,38.19,38.2,38.18,38.19,17800.0,23.2831,23.2892,23.277,23.2831,17800.0
2007-05-07 15:00:00,38.19,38.2,38.18,38.19,15900.0,23.2831,23.2892,23.277,23.2831,15900.0
2007-05-07 15:05:00,38.19,38.2,38.18,38.18,15200.0,23.2831,23.2892,23.277,23.277,15200.0
2007-05-07 15:10:00,38.18,38.2,38.18,38.2,15900.0,23.277,23.2892,23.277,23.2892,15900.0
2007-05-07 15:15:00,38.19,38.2,38.18,38.19,15500.0,23.2831,23.2892,23.277,23.2831,15500.0
2007-05-07 15:20:00,38.19,38.2,38.18,38.19,17300.0,23.2831,23.2892,23.277,23.2831,17300.0
2007-05-07 15:25:00,38.19,38.21,38.19,38.19,18300.0,23.2831,23.2953,23.2831,23.2831,18300.0
2007-05-07 15:30:00,38.19,38.2,38.18,38.18,12400.0,23.2831,23.2892,23.277,23.277,12400.0
2007-05-07 15:35:00,38.18,38.19,38.17,38.19,22900.0,23.277,23.2831,23.2709,23.2831,22900.0
2007-05-07 15:40:00,38.19,38.21,38.18,38.19,27100.0,23.2831,23.2953,23.277,23.2831,27100.0
2007-05-07 15:45:00,38.19,38.2,38.19,38.2,19400.0,23.2831,23.2892,23.2831,23.2892,19400.0
2007-05-07 15:50:00,38.2,38.21,38.19,38.21,33900.0,23.2892,23.2953,23.2831,23.2953,33900.0
2007-05-07 15:55:00,38.2,38.24,38.19,38.23,52900.0,23.2892,23.3136,23.2831,23.3075,52900.0
2007-05-08 09:30:00,38.25,38.25,38.25,38.25,0.0,23.3197,23.3197,23.3197,23.3197,0.0
2007-05-08 09:35:00,38.2,38.23,38.07,38.09,83900.0,23.2892,23.3075,23.2099,23.2221,83900.0
2007-05-08 09:40:00,38.11,38.19,38.03,38.03,28000.0,23.2343,23.2831,23.1856,23.1856,28000.0
2007-05-08 09:45:00,38.02,38.03,37.95,37.99,33300.0,23.1795,23.1856,23.1368,23.1612,33300.0
2007-05-08 09:50:00,37.98,38.0,37.98,38.0,13700.0,23.1551,23.1673,23.1551,23.1673,13700.0
2007-05-08 09:55:00,38.0,38.01,37.96,37.99,20400.0,23.1673,23.1734,23.1429,23.1612,20400.0
2007-05-08 10:00:00,37.98,38.01,37.98,38.0,20100.0,23.1551,23.1734,23.1551,23.1673,20100.0
2007-05-08 10:05:00,38.0,38.01,37.95,37.95,32700.0,23.1673,23.1734,23.1368,23.1368,32700.0
2007-05-08 10:10:00,37.95,37.96,37.89,37.91,22300.0,23.1368,23.1429,23.1002,23.1124,22300.0
2007-05-08 10:15:00,37.91,37.93,37.9,37.93,26100.0,23.1124,23.1246,23.1063,23.1246,26100.0
2007-05-08 10:20:00,37.93,38.0,37.92,38.0,21500.0,23.1246,23.1673,23.1185,23.1673,21500.0
2007-05-08 10:25:00,37.99,38.02,37.99,38.0,29200.0,23.1612,23.1795,23.1612,23.1673,29200.0
2007-05-08 10:30:00,38.0,38.0,37.96,37.96,28800.0,23.1673,23.1673,23.1429,23.1429,28800.0
2007-05-08 10:35:00,37.96,38.02,37.95,38.0,28400.0,23.1429,23.1795,23.1368,23.1673,28400.0
2007-05-08 10:40:00,37.99,38.01,37.97,37.97,36700.0,23.1612,23.1734,23.149,23.149,36700.0
2007-05-08 10:45:00,37.96,38.02,37.96,38.0,38100.0,23.1429,23.1795,23.1429,23.1673,38100.0
2007-05-08 10:50:00,37.99,38.13,37.99,38.13,26100.0,23.1612,23.2465,23.1612,23.2465,26100.0
2007-05-08 10:55:00,38.13,38.15,38.07,38.08,19600.0,23.2465,23.2587,23.2099,23.216,19600.0
2007-05-08 11:00:00,38.09,38.09,37.99,38.0,27800.0,23.2221,23.2221,23.1612,23.1673,27800.0
2007-05-08 11:05:00,37.99,38.01,37.95,38.0,37400.0,23.1612,23.1734,23.1368,23.1673,37400.0
2007-05-08 11:10:00,38.0,38.03,38.0,38.0,23000.0,23.1673,23.1856,23.1673,23.1673,23000.0
2007-05-08 11:15:00,38.0,38.04,37.99,38.01,22800.0,23.1673,23.1917,23.1612,23.1734,22800.0
2007-05-08 11:20:00,38.0,38.02,37.99,38.0,14300.0,23.1673,23.1795,23.1612,23.1673,14300.0
2007-05-08 11:25:00,37.99,38.01,37.99,37.99,9800.0,23.1612,23.1734,23.1612,23.1612,9800.0
2007-05-08 11:30:00,37.99,38.05,37.99,38.03,19000.0,23.1612,23.1978,23.1612,23.1856,19000.0
2007-05-08 11:35:00,38.03,38.04,37.98,38.0,19400.0,23.1856,23.1917,23.1551,23.1673,19400.0
2007-05-08 11:40:00,37.99,38.0,37.97,37.97,8500.0,23.1612,23.1673,23.149,23.149,8500.0
2007-05-08 11:45:00,37.96,37.97,37.94,37.94,5400.0,23.1429,23.149,23.1307,23.1307,5400.0
2007-05-08 11:50:00,37.94,37.98,37.93,37.97,20500.0,23.1307,23.1551,23.1246,23.149,20500.0
2007-05-08 11:55:00,37.97,38.0,37.97,37.99,14100.0,23.149,23.1673,23.149,23.1612,14100.0
2007-05-08 12:00:00,37.98,37.99,37.95,37.95,11300.0,23.1551,23.1612,23.1368,23.1368,11300.0
2007-05-08 12:05:00,37.94,37.98,37.94,37.98,13700.0,23.1307,23.1551,23.1307,23.1551,13700.0
2007-05-08 12:10:00,37.97,38.0,37.97,37.99,11300.0,23.149,23.1673,23.149,23.1612,11300.0
2007-05-08 12:15:00,37.98,38.0,37.98,38.0,12400.0,23.1551,23.1673,23.1551,23.1673,12400.0
2007-05-08 12:20:00,37.99,38.0,37.98,37.98,9500.0,23.1612,23.1673,23.1551,23.1551,9500.0
2007-05-08 12:25:00,37.98,37.99,37.95,37.95,11000.0,23.1551,23.1612,23.1368,23.1368,11000.0
2007-05-08 12:30:00,37.95,37.96,37.95,37.95,4600.0,23.1368,23.1429,23.1368,23.1368,4600.0
2007-05-08 12:35:00,37.95,37.95,37.94,37.95,8800.0,23.1368,23.1368,23.1307,23.1368,8800.0
2007-05-08 12:40:00,37.94,37.96,37.94,37.95,14400.0,23.1307,23.1429,23.1307,23.1368,14400.0
2007-05-08 12:45:00,37.94,37.99,37.94,37.99,21700.0,23.1307,23.1612,23.1307,23.1612,21700.0
2007-05-08 12:50:00,37.99,38.0,37.98,38.0,5800.0,23.1612,23.1673,23.1551,23.1673,5800.0
2007-05-08 12:55:00,37.99,38.0,37.99,37.99,10300.0,23.1612,23.1673,23.1612,23.1612,10300.0
2007-05-08 13:00:00,37.99,38.0,37.99,38.0,32100.0,23.1612,23.1673,23.1612,23.1673,32100.0
2007-05-08 13:05:00,37.99,38.0,37.98,38.0,8800.0,23.1612,23.1673,23.1551,23.1673,8800.0
2007-05-08 13:10:00,37.99,38.0,37.99,38.0,15000.0,23.1612,23.1673,23.1612,23.1673,15000.0
2007-05-08 13:15:00,37.99,38.0,37.99,37.99,13000.0,23.1612,23.1673,23.1612,23.1612,13000.0
2007-05-08 13:20:00,37.99,38.0,37.93,37.94,46400.0,23.1612,23.1673,23.1246,23.1307,46400.0
2007-05-08 13:25:00,37.93,37.95,37.9,37.92,37300.0,23.1246,23.1368,23.1063,23.1185,37300.0
2007-05-08 13:30:00,37.9,37.91,37.88,37.89,27500.0,23.1063,23.1124,23.0941,23.1002,27500.0
2007-05-08 13:35:00,37.89,37.93,37.89,37.92,26700.0,23.1002,23.1246,23.1002,23.1185,26700.0
2007-05-08 13:40:00,37.92,37.98,37.92,37.96,31100.0,23.1185,23.1551,23.1185,23.1429,31100.0
2007-05-08 13:45:00,37.96,37.97,37.91,37.92,17400.0,23.1429,23.149,23.1124,23.1185,17400.0
2007-05-08 13:50:00,37.91,37.94,37.91,37.92,17100.0,23.1124,23.1307,23.1124,23.1185,17100.0
2007-05-08 13:55:00,37.92,37.97,37.92,37.96,9700.0,23.1185,23.149,23.1185,23.1429,9700.0
2007-05-08 14:00:00,37.96,37.98,37.93,37.95,12200.0,23.1429,23.1551,23.1246,23.1368,12200.0
2007-05-08 14:05:00,37.94,37.99,37.94,37.99,16800.0,23.1307,23.1612,23.1307,23.1612,16800.0
2007-05-08 14:10:00,37.98,38.0,37.98,38.0,8400.0,23.1551,23.1673,23.1551,23.1673,8400.0
2007-05-08 14:15:00,37.99,38.0,37.96,37.97,23900.0,23.1612,23.1673,23.1429,23.149,23900.0
2007-05-08 14:20:00,37.97,37.99,37.96,37.97,12100.0,23.149,23.1612,23.1429,23.149,12100.0
2007-05-08 14:25:00,37.97,37.98,37.96,37.97,10600.0,23.149,23.1551,23.1429,23.149,10600.0
2007-05-08 14:30:00,37.97,38.0,37.97,37.99,11000.0,23.149,23.1673,23.149,23.1612,11000.0
2007-05-08 14:35:00,37.99,38.0,37.98,37.99,18200.0,23.1612,23.1673,23.1551,23.1612,18200.0
2007-05-08 14:40:00,37.98,38.0,37.98,37.99,18800.0,23.1551,23.1673,23.1551,23.1612,18800.0
2007-05-08 14:45:00,37.98,38.0,37.95,37.99,24900.0,23.1551,23.1673,23.1368,23.1612,24900.0
2007-05-08 14:50:00,37.98,38.0,37.97,37.98,10900.0,23.1551,23.1673,23.149,23.1551,10900.0
2007-05-08 14:55:00,37.98,38.0,37.95,37.99,19000.0,23.1551,23.1673,23.1368,23.1612,19000.0
2007-05-08 15:00:00,37.98,38.0,37.98,38.0,55800.0,23.1551,23.1673,23.1551,23.1673,55800.0
2007-05-08 15:05:00,37.99,38.0,37.96,37.97,44000.0,23.1612,23.1673,23.1429,23.149,44000.0
2007-05-08 15:10:00,37.97,37.99,37.95,37.97,29400.0,23.149,23.1612,23.1368,23.149,29400.0
2007-05-08 15:15:00,37.97,37.99,37.97,37.99,27400.0,23.149,23.1612,23.149,23.1612,27400.0
2007-05-08 15:20:00,37.99,38.0,37.99,38.0,51000.0,23.1612,23.1673,23.1612,23.1673,51000.0
2007-05-08 15:25:00,37.99,38.0,37.99,38.0,24700.0,23.1612,23.1673,23.1612,23.1673,24700.0
2007-05-08 15:30:00,38.0,38.0,37.99,37.99,17900.0,23.1673,23.1673,23.1612,23.1612,17900.0
2007-05-08 15:35:00,37.99,38.0,37.99,37.99,36400.0,23.1612,23.1673,23.1612,23.1612,36400.0
2007-05-08 15:40:00,37.99,38.0,37.99,38.0,41300.0,23.1612,23.1673,23.1612,23.1673,41300.0
2007-05-08 15:45:00,37.99,38.0,37.99,38.0,25800.0,23.1612,23.1673,23.1612,23.1673,25800.0
2007-05-08 15:50:00,38.0,38.0,37.99,38.0,76100.0,23.1673,23.1673,23.1612,23.1673,76100.0
2007-05-08 15:55:00,37.99,38.02,37.98,37.99,93500.0,23.1612,23.1795,23.1551,23.1612,93500.0
2007-05-09 09:30:00,38.04,38.2,37.97,38.11,51500.0,23.1917,23.2892,23.149,23.2343,51500.0
2007-05-09 09:35:00,38.1,38.12,37.98,38.05,29000.0,23.2282,23.2404,23.1551,23.1978,29000.0
2007-05-09 09:40:00,38.06,38.15,38.05,38.14,29600.0,23.2038,23.2587,23.1978,23.2526,29600.0
2007-05-09 09:45:00,38.14,38.2,38.14,38.16,35500.0,23.2526,23.2892,23.2526,23.2648,35500.0
2007-05-09 09:50:00,38.17,38.17,38.14,38.15,20200.0,23.2709,23.2709,23.2526,23.2587,20200.0
2007-05-09 09:55:00,38.16,38.18,38.15,38.15,18200.0,23.2648,23.277,23.2587,23.2587,18200.0
2007-05-09 10:00:00,38.15,38.15,38.14,38.14,22900.0,23.2587,23.2587,23.2526,23.2526,22900.0
2007-05-09 10:05:00,38.15,38.16,38.14,38.15,18600.0,23.2587,23.2648,23.2526,23.2587,18600.0
2007-05-09 10:10:00,38.15,38.17,38.14,38.15,38900.0,23.2587,23.2709,23.2526,23.2587,38900.0
2007-05-09 10:15:00,38.16,38.2,38.15,38.18,19500.0,23.2648,23.2892,23.2587,23.277,19500.0
2007-05-09 10:20:00,38.18,38.19,38.17,38.19,13800.0,23.277,23.2831,23.2709,23.2831,13800.0
2007-05-09 10:25:00,38.19,38.2,38.07,38.1,71300.0,23.2831,23.2892,23.2099,23.2282,71300.0
2007-05-09 10:30:00,38.1,38.1,38.08,38.09,30100.0,23.2282,23.2282,23.216,23.2221,30100.0
2007-05-09 10:35:00,38.09,38.1,38.08,38.1,36400.0,23.2221,23.2282,23.216,23.2282,36400.0
2007-05-09 10:40:00,38.1,38.11,38.09,38.09,14400.0,23.2282,23.2343,23.2221,23.2221,14400.0
2007-05-09 10:45:00,38.1,38.16,38.1,38.16,16900.0,23.2282,23.2648,23.2282,23.2648,16900.0
2007-05-09 10:50:00,38.16,38.18,38.13,38.14,18000.0,23.2648,23.277,23.2465,23.2526,18000.0
2007-05-09 10:55:00,38.14,38.14,38.12,38.12,11700.0,23.2526,23.2526,23.2404,23.2404,11700.0
2007-05-09 11:00:00,38.12,38.14,38.12,38.14,8000.0,23.2404,23.2526,23.2404,23.2526,8000.0
2007-05-09 11:05:00,38.14,38.15,38.13,38.15,6800.0,23.2526,23.2587,23.2465,23.2587,6800.0
2007-05-09 11:10:00,38.15,38.16,38.14,38.16,16500.0,23.2587,23.2648,23.2526,23.2648,16500.0
2007-05-09 11:15:00,38.16,38.22,38.15,38.22,19700.0,23.2648,23.3014,23.2587,23.3014,19700.0
2007-05-09 11:20:00,38.22,38.23,38.2,38.23,20600.0,23.3014,23.3075,23.2892,23.3075,20600.0
2007-05-09 11:25:00,38.23,38.28,38.23,38.27,31900.0,23.3075,23.338,23.3075,23.3319,31900.0
2007-05-09 11:30:00,38.27,38.28,38.26,38.28,17100.0,23.3319,23.338,23.3258,23.338,17100.0
2007-05-09 11:35:00,38.28,38.33,38.27,38.33,17800.0,23.338,23.3685,23.3319,23.3685,17800.0
2007-05-09 11:40:00,38.33,38.34,38.27,38.28,28600.0,23.3685,23.3746,23.3319,23.338,28600.0
2007-05-09 11:45:00,38.27,38.33,38.27,38.33,13600.0,23.3319,23.3685,23.3319,23.3685,13600.0
2007-05-09 11:50:00,38.33,38.35,38.33,38.34,12400.0,23.3685,23.3807,23.3685,23.3746,12400.0
2007-05-09 11:55:00,38.34,38.34,38.29,38.3,21700.0,23.3746,23.3746,23.3441,23.3502,21700.0
2007-05-09 12:00:00,38.3,38.3,38.29,38.29,6700.0,23.3502,23.3502,23.3441,23.3441,6700.0
2007-05-09 12:05:00,38.3,38.35,38.3,38.31,30000.0,23.3502,23.3807,23.3502,23.3563,30000.0
2007-05-09 12:10:00,38.32,38.34,38.31,38.33,10800.0,23.3624,23.3746,23.3563,23.3685,10800.0
2007-05-09 12:15:00,38.33,38.34,38.3,38.34,19300.0,23.3685,23.3746,23.3502,23.3746,19300.0
2007-05-09 12:20:00,38.33,38.36,38.32,38.33,19100.0,23.3685,23.3867,23.3624,23.3685,19100.0
2007-05-09 12:25:00,38.33,38.36,38.33,38.36,7200.0,23.3685,23.3867,23.3685,23.3867,7200.0
2007-05-09 12:30:00,38.35,38.36,38.35,38.35,9000.0,23.3807,23.3867,23.3807,23.3807,9000.0
2007-05-09 12:35:00,38.36,38.36,38.34,38.34,14600.0,23.3867,23.3867,23.3746,23.3746,14600.0
2007-05-09 12:40:00,38.34,38.41,38.34,38.35,33800.0,23.3746,23.4172,23.3746,23.3807,33800.0
2007-05-09 12:45:00,38.35,38.39,38.35,38.39,15900.0,23.3807,23.405,23.3807,23.405,15900.0
2007-05-09 12:50:00,38.38,38.38,38.35,38.36,10100.0,23.3989,23.3989,23.3807,23.3867,10100.0
2007-05-09 12:55:00,38.36,38.42,38.36,38.41,18800.0,23.3867,23.4233,23.3867,23.4172,18800.0
2007-05-09 13:00:00,38.42,38.43,38.41,38.43,47000.0,23.4233,23.4294,23.4172,23.4294,47000.0
2007-05-09 13:05:00,38.42,38.43,38.38,38.38,17200.0,23.4233,23.4294,23.3989,23.3989,17200.0
2007-05-09 13:10:00,38.38,38.42,38.38,38.4,7100.0,23.3989,23.4233,23.3989,23.4111,7100.0
2007-05-09 13:15:00,38.4,38.43,38.4,38.42,10400.0,23.4111,23.4294,23.4111,23.4233,10400.0
2007-05-09 13:20:00,38.42,38.43,38.39,38.4,26000.0,23.4233,23.4294,23.405,23.4111,26000.0
2007-05-09 13:25:00,38.4,38.41,38.33,38.34,34200.0,23.4111,23.4172,23.3685,23.3746,34200.0
2007-05-09 13:30:00,38.34,38.36,38.31,38.32,17000.0,23.3746,23.3867,23.3563,23.3624,17000.0
2007-05-09 13:35:00,38.33,38.36,38.33,38.35,15600.0,23.3685,23.3867,23.3685,23.3807,15600.0
2007-05-09 13:40:00,38.35,38.37,38.32,38.36,26700.0,23.3807,23.3928,23.3624,23.3867,26700.0
2007-05-09 13:45:00,38.36,38.37,38.32,38.32,20200.0,23.3867,23.3928,23.3624,23.3624,20200.0
2007-05-09 13:50:00,38.32,38.33,38.29,38.29,17100.0,23.3624,23.3685,23.3441,23.3441,17100.0
2007-05-09 13:55:00,38.3,38.32,38.3,38.31,14200.0,23.3502,23.3624,23.3502,23.3563,14200.0
2007-05-09 14:00:00,38.31,38.38,38.31,38.37,25400.0,23.3563,23.3989,23.3563,23.3928,25400.0
2007-05-09 14:05:00,38.36,38.4,38.34,38.39,20700.0,23.3867,23.4111,23.3746,23.405,20700.0
2007-05-09 14:10:00,38.4,38.41,38.37,38.38,18400.0,23.4111,23.4172,23.3928,23.3989,18400.0
2007-05-09 14:15:00,38.37,38.38,38.24,38.29,61800.0,23.3928,23.3989,23.3136,23.3441,61800.0
2007-05-09 14:20:00,38.32,38.44,38.29,38.32,59700.0,23.3624,23.4355,23.3441,23.3624,59700.0
2007-05-09 14:25:00,38.32,38.39,38.31,38.39,36700.0,23.3624,23.405,23.3563,23.405,36700.0
2007-05-09 14:30:00,38.38,38.41,38.34,38.39,23500.0,23.3989,23.4172,23.3746,23.405,23500.0
2007-05-09 14:35:00,38.37,38.46,38.37,38.44,19900.0,23.3928,23.4477,23.3928,23.4355,19900.0
2007-05-09 14:40:00,38.44,38.5,38.44,38.5,27500.0,23.4355,23.4721,23.4355,23.4721,27500.0
2007-05-09 14:45:00,38.49,38.59,38.45,38.54,85400.0,23.466,23.527,23.4416,23.4965,85400.0
2007-05-09 14:50:00,38.55,38.55,38.49,38.5,22700.0,23.5026,23.5026,23.466,23.4721,22700.0
2007-05-09 14:55:00,38.49,38.5,38.41,38.42,25000.0,23.466,23.4721,23.4172,23.4233,25000.0
2007-05-09 15:00:00,38.42,38.42,38.36,38.38,36300.0,23.4233,23.4233,23.3867,23.3989,36300.0
2007-05-09 15:05:00,38.38,38.39,38.34,38.36,31100.0,23.3989,23.405,23.3746,23.3867,31100.0
2007-05-09 15:10:00,38.35,38.37,38.35,38.35,19600.0,23.3807,23.3928,23.3807,23.3807,19600.0
2007-05-09 15:15:00,38.36,38.36,38.29,38.29,43200.0,23.3867,23.3867,23.3441,23.3441,43200.0
2007-05-09 15:20:00,38.29,38.39,38.29,38.36,36500.0,23.3441,23.405,23.3441,23.3867,36500.0
2007-05-09 15:25:00,38.36,38.42,38.35,38.42,20900.0,23.3867,23.4233,23.3807,23.4233,20900.0
2007-05-09 15:30:00,38.42,38.45,38.41,38.44,32600.0,23.4233,23.4416,23.4172,23.4355,32600.0
2007-05-09 15:35:00,38.44,38.44,38.41,38.41,22700.0,23.4355,23.4355,23.4172,23.4172,22700.0
2007-05-09 15:40:00,38.41,38.43,38.41,38.42,12500.0,23.4172,23.4294,23.4172,23.4233,12500.0
2007-05-09 15:45:00,38.42,38.49,38.42,38.45,40500.0,23.4233,23.466,23.4233,23.4416,40500.0
2007-05-09 15:50:00,38.45,38.47,38.45,38.47,32600.0,23.4416,23.4538,23.4416,23.4538,32600.0
2007-05-09 15:55:00,38.46,38.49,38.45,38.46,30800.0,23.4477,23.466,23.4416,23.4477,30800.0
2007-05-10 09:30:00,38.5,38.6,38.5,38.5,113900.0,23.4721,23.5331,23.4721,23.4721,113900.0
2007-05-10 09:35:00,38.51,38.61,38.5,38.58,45600.0,23.4782,23.5392,23.4721,23.5209,45600.0
2007-05-10 09:40:00,38.58,38.6,38.56,38.56,127100.0,23.5209,23.5331,23.5087,23.5087,127100.0
2007-05-10 09:45:00,38.57,38.59,38.53,38.54,63300.0,23.5148,23.527,23.4904,23.4965,63300.0
2007-05-10 09:50:00,38.53,38.54,38.38,38.42,40900.0,23.4904,23.4965,23.3989,23.4233,40900.0
2007-05-10 09:55:00,38.43,38.44,38.38,38.38,47200.0,23.4294,23.4355,23.3989,23.3989,47200.0
2007-05-10 10:00:00,38.38,38.38,38.29,38.29,38900.0,23.3989,23.3989,23.3441,23.3441,38900.0
2007-05-10 10:05:00,38.29,38.31,38.27,38.31,24100.0,23.3441,23.3563,23.3319,23.3563,24100.0
2007-05-10 10:10:00,38.31,38.35,38.3,38.3,25600.0,23.3563,23.3807,23.3502,23.3502,25600.0
2007-05-10 10:15:00,38.3,38.37,38.25,38.25,67400.0,23.3502,23.3928,23.3197,23.3197,67400.0
2007-05-10 10:20:00,38.25,38.31,38.22,38.3,32500.0,23.3197,23.3563,23.3014,23.3502,32500.0
2007-05-10 10:25:00,38.29,38.4,38.28,38.39,75300.0,23.3441,23.4111,23.338,23.405,75300.0
2007-05-10 10:30:00,38.37,38.54,38.36,38.5,47600.0,23.3928,23.4965,23.3867,23.4721,47600.0
2007-05-10 10:35:00,38.49,38.54,38.48,38.52,15200.0,23.466,23.4965,23.4599,23.4843,15200.0
2007-05-10 10:40:00,38.53,38.63,38.52,38.62,21700.0,23.4904,23.5514,23.4843,23.5453,21700.0
2007-05-10 10:45:00,38.63,38.66,38.6,38.61,56900.0,23.5514,23.5696,23.5331,23.5392,56900.0
2007-05-10 10:50:00,38.6,38.61,38.59,38.6,49800.0,23.5331,23.5392,23.527,23.5331,49800.0
2007-05-10 10:55:00,38.6,38.62,38.59,38.62,21900.0,23.5331,23.5453,23.527,23.5453,21900.0
2007-05-10 11:00:00,38.62,38.63,38.6,38.6,17200.0,23.5453,23.5514,23.5331,23.5331,17200.0
2007-05-10 11:05:00,38.61,38.61,38.58,38.58,27900.0,23.5392,23.5392,23.5209,23.5209,27900.0
2007-05-10 11:10:00,38.59,38.62,38.59,38.62,27100.0,23.527,23.5453,23.527,23.5453,27100.0
2007-05-10 11:15:00,38.62,38.63,38.58,38.62,46600.0,23.5453,23.5514,23.5209,23.5453,46600.0
2007-05-10 11:20:00,38.61,38.63,38.61,38.62,38000.0,23.5392,23.5514,23.5392,23.5453,38000.0
2007-05-10 11:25:00,38.62,38.66,38.62,38.66,23000.0,23.5453,23.5696,23.5453,23.5696,23000.0
2007-05-10 11:30:00,38.66,38.66,38.65,38.65,21900.0,23.5696,23.5696,23.5636,23.5636,21900.0
2007-05-10 11:35:00,38.65,38.65,38.6,38.61,42700.0,23.5636,23.5636,23.5331,23.5392,42700.0
2007-05-10 11:40:00,38.62,38.63,38.58,38.58,33900.0,23.5453,23.5514,23.5209,23.5209,33900.0
2007-05-10 11:45:00,38.58,38.59,38.54,38.56,38600.0,23.5209,23.527,23.4965,23.5087,38600.0
2007-05-10 11:50:00,38.55,38.56,38.48,38.48,35300.0,23.5026,23.5087,23.4599,23.4599,35300.0
2007-05-10 11:55:00,38.49,38.5,38.48,38.48,20500.0,23.466,23.4721,23.4599,23.4599,20500.0
2007-05-10 12:00:00,38.48,38.48,38.36,38.38,67900.0,23.4599,23.4599,23.3867,23.3989,67900.0
2007-05-10 12:05:00,38.39,38.4,38.38,38.38,27200.0,23.405,23.4111,23.3989,23.3989,27200.0
2007-05-10 12:10:00,38.38,38.44,38.38,38.41,70100.0,23.3989,23.4355,23.3989,23.4172,70100.0
2007-05-10 12:15:00,38.41,38.43,38.4,38.43,62100.0,23.4172,23.4294,23.4111,23.4294,62100.0
2007-05-10 12:20:00,38.42,38.42,38.38,38.4,29100.0,23.4233,23.4233,23.3989,23.4111,29100.0
2007-05-10 12:25:00,38.4,38.41,38.39,38.39,14400.0,23.4111,23.4172,23.405,23.405,14400.0
2007-05-10 12:30:00,38.4,38.45,38.4,38.45,11800.0,23.4111,23.4416,23.4111,23.4416,11800.0
2007-05-10 12:35:00,38.44,38.48,38.44,38.47,38700.0,23.4355,23.4599,23.4355,23.4538,38700.0
2007-05-10 12:40:00,38.47,38.54,38.47,38.53,21700.0,23.4538,23.4965,23.4538,23.4904,21700.0
2007-05-10 12:45:00,38.53,38.6,38.53,38.6,35500.0,23.4904,23.5331,23.4904,23.5331,35500.0
2007-05-10 12:50:00,38.59,38.6,38.59,38.59,20600.0,23.527,23.5331,23.527,23.527,20600.0
2007-05-10 12:55:00,38.59,38.61,38.59,38.59,25100.0,23.527,23.5392,23.527,23.527,25100.0
2007-05-10 13:00:00,38.59,38.6,38.59,38.59,11200.0,23.527,23.5331,23.527,23.527,11200.0
2007-05-10 13:05:00,38.59,38.6,38.59,38.59,16000.0,23.527,23.5331,23.527,23.527,16000.0
2007-05-10 13:10:00,38.59,38.6,38.56,38.56,37000.0,23.527,23.5331,23.5087,23.5087,37000.0
2007-05-10 13:15:00,38.56,38.57,38.54,38.54,54300.0,23.5087,23.5148,23.4965,23.4965,54300.0
2007-05-10 13:20:00,38.54,38.55,38.52,38.52,38100.0,23.4965,23.5026,23.4843,23.4843,38100.0
2007-05-10 13:25:00,38.52,38.52,38.5,38.52,23500.0,23.4843,23.4843,23.4721,23.4843,23500.0
2007-05-10 13:30:00,38.52,38.52,38.5,38.51,33400.0,23.4843,23.4843,23.4721,23.4782,33400.0
2007-05-10 13:35:00,38.5,38.51,38.48,38.5,36900.0,23.4721,23.4782,23.4599,23.4721,36900.0
2007-05-10 13:40:00,38.49,38.5,38.45,38.45,27400.0,23.466,23.4721,23.4416,23.4416,27400.0
2007-05-10 13:45:00,38.46,38.47,38.45,38.47,15400.0,23.4477,23.4538,23.4416,23.4538,15400.0
2007-05-10 13:50:00,38.47,38.49,38.45,38.46,59200.0,23.4538,23.466,23.4416,23.4477,59200.0
2007-05-10 13:55:00,38.46,38.48,38.45,38.45,30100.0,23.4477,23.4599,23.4416,23.4416,30100.0
2007-05-10 14:00:00,38.45,38.52,38.44,38.52,30100.0,23.4416,23.4843,23.4355,23.4843,30100.0
2007-05-10 14:05:00,38.52,38.52,38.51,38.51,34700.0,23.4843,23.4843,23.4782,23.4782,34700.0
2007-05-10 14:10:00,38.51,38.52,38.47,38.47,31400.0,23.4782,23.4843,23.4538,23.4538,31400.0
2007-05-10 14:15:00,38.48,38.49,38.46,38.49,19500.0,23.4599,23.466,23.4477,23.466,19500.0
2007-05-10 14:20:00,38.49,38.5,38.49,38.49,9200.0,23.466,23.4721,23.466,23.466,9200.0
2007-05-10 14:25:00,38.49,38.51,38.48,38.49,28400.0,23.466,23.4782,23.4599,23.466,28400.0
2007-05-10 14:30:00,38.48,38.48,38.45,38.45,28800.0,23.4599,23.4599,23.4416,23.4416,28800.0
2007-05-10 14:35:00,38.46,38.46,38.45,38.45,23500.0,23.4477,23.4477,23.4416,23.4416,23500.0
2007-05-10 14:40:00,38.45,38.47,38.45,38.47,21200.0,23.4416,23.4538,23.4416,23.4538,21200.0
2007-05-10 14:45:00,38.47,38.51,38.47,38.5,38700.0,23.4538,23.4782,23.4538,23.4721,38700.0
2007-05-10 14:50:00,38.51,38.54,38.51,38.51,56900.0,23.4782,23.4965,23.4782,23.4782,56900.0
2007-05-10 14:55:00,38.52,38.53,38.5,38.51,24400.0,23.4843,23.4904,23.4721,23.4782,24400.0
2007-05-10 15:00:00,38.5,38.5,38.46,38.48,62700.0,23.4721,23.4721,23.4477,23.4599,62700.0
2007-05-10 15:05:00,38.48,38.48,38.43,38.43,53800.0,23.4599,23.4599,23.4294,23.4294,53800.0
2007-05-10 15:10:00,38.43,38.47,38.42,38.46,51400.0,23.4294,23.4538,23.4233,23.4477,51400.0
2007-05-10 15:15:00,38.46,38.48,38.46,38.46,17200.0,23.4477,23.4599,23.4477,23.4477,17200.0
2007-05-10 15:20:00,38.47,38.47,38.46,38.47,13100.0,23.4538,23.4538,23.4477,23.4538,13100.0
2007-05-10 15:25:00,38.46,38.47,38.45,38.45,19400.0,23.4477,23.4538,23.4416,23.4416,19400.0
2007-05-10 15:30:00,38.45,38.46,38.43,38.44,65200.0,23.4416,23.4477,23.4294,23.4355,65200.0
2007-05-10 15:35:00,38.44,38.45,38.43,38.43,47200.0,23.4355,23.4416,23.4294,23.4294,47200.0
2007-05-10 15:40:00,38.43,38.44,38.41,38.41,36000.0,23.4294,23.4355,23.4172,23.4172,36000.0
2007-05-10 15:45:00,38.41,38.42,38.37,38.37,54600.0,23.4172,23.4233,23.3928,23.3928,54600.0
2007-05-10 15:50:00,38.37,38.41,38.37,38.39,51800.0,23.3928,23.4172,23.3928,23.405,51800.0
2007-05-10 15:55:00,38.39,38.4,38.36,38.37,58400.0,23.405,23.4111,23.3867,23.3928,58400.0
2007-05-11 09:30:00,38.47,38.6,38.45,38.57,29700.0,23.4538,23.5331,23.4416,23.5148,29700.0
2007-05-11 09:35:00,38.52,38.6,38.52,38.54,9900.0,23.4843,23.5331,23.4843,23.4965,9900.0
2007-05-11 09:40:00,38.52,38.54,38.46,38.52,14700.0,23.4843,23.4965,23.4477,23.4843,14700.0
2007-05-11 09:45:00,38.52,38.57,38.52,38.54,16800.0,23.4843,23.5148,23.4843,23.4965,16800.0
2007-05-11 09:50:00,38.55,38.56,38.54,38.55,9900.0,23.5026,23.5087,23.4965,23.5026,9900.0
2007-05-11 09:55:00,38.55,38.6,38.54,38.54,13700.0,23.5026,23.5331,23.4965,23.4965,13700.0
2007-05-11 10:00:00,38.55,38.63,38.55,38.61,29800.0,23.5026,23.5514,23.5026,23.5392,29800.0
2007-05-11 10:05:00,38.61,38.64,38.53,38.56,73400.0,23.5392,23.5575,23.4904,23.5087,73400.0
2007-05-11 10:10:00,38.57,38.61,38.52,38.59,71100.0,23.5148,23.5392,23.4843,23.527,71100.0
2007-05-11 10:15:00,38.59,38.61,38.53,38.56,91800.0,23.527,23.5392,23.4904,23.5087,91800.0
2007-05-11 10:20:00,38.55,38.59,38.55,38.57,30800.0,23.5026,23.527,23.5026,23.5148,30800.0
2007-05-11 10:25:00,38.6,38.6,38.51,38.53,37100.0,23.5331,23.5331,23.4782,23.4904,37100.0
2007-05-11 10:30:00,38.53,38.59,38.51,38.58,39200.0,23.4904,23.527,23.4782,23.5209,39200.0
2007-05-11 10:35:00,38.58,38.64,38.53,38.63,45100.0,23.5209,23.5575,23.4904,23.5514,45100.0
2007-05-11 10:40:00,38.62,38.63,38.56,38.57,12100.0,23.5453,23.5514,23.5087,23.5148,12100.0
2007-05-11 10:45:00,38.56,38.62,38.55,38.61,30900.0,23.5087,23.5453,23.5026,23.5392,30900.0
2007-05-11 10:50:00,38.62,38.69,38.61,38.67,28200.0,23.5453,23.5879,23.5392,23.5757,28200.0
2007-05-11 10:55:00,38.65,38.66,38.59,38.64,24600.0,23.5636,23.5696,23.527,23.5575,24600.0
2007-05-11 11:00:00,38.64,38.68,38.64,38.68,12500.0,23.5575,23.5818,23.5575,23.5818,12500.0
2007-05-11 11:05:00,38.68,38.68,38.62,38.62,13700.0,23.5818,23.5818,23.5453,23.5453,13700.0
2007-05-11 11:10:00,38.62,38.65,38.61,38.64,31400.0,23.5453,23.5636,23.5392,23.5575,31400.0
2007-05-11 11:15:00,38.65,38.65,38.58,38.58,24800.0,23.5636,23.5636,23.5209,23.5209,24800.0
2007-05-11 11:20:00,38.58,38.58,38.55,38.58,30600.0,23.5209,23.5209,23.5026,23.5209,30600.0
2007-05-11 11:25:00,38.59,38.6,38.58,38.58,12200.0,23.527,23.5331,23.5209,23.5209,12200.0
2007-05-11 11:30:00,38.58,38.58,38.51,38.52,14900.0,23.5209,23.5209,23.4782,23.4843,14900.0
2007-05-11 11:35:00,38.53,38.54,38.51,38.52,70900.0,23.4904,23.4965,23.4782,23.4843,70900.0
2007-05-11 11:40:00,38.52,38.54,38.52,38.53,18500.0,23.4843,23.4965,23.4843,23.4904,18500.0
2007-05-11 11:45:00,38.53,38.54,38.51,38.52,25400.0,23.4904,23.4965,23.4782,23.4843,25400.0
2007-05-11 11:50:00,38.53,38.54,38.51,38.54,19200.0,23.4904,23.4965,23.4782,23.4965,19200.0
2007-05-11 11:55:00,38.53,38.6,38.53,38.59,33400.0,23.4904,23.5331,23.4904,23.527,33400.0
2007-05-11 12:00:00,38.59,38.6,38.58,38.59,21200.0,23.527,23.5331,23.5209,23.527,21200.0
2007-05-11 12:05:00,38.58,38.61,38.58,38.59,21900.0,23.5209,23.5392,23.5209,23.527,21900.0
2007-05-11 12:10:00,38.6,38.61,38.59,38.59,7400.0,23.5331,23.5392,23.527,23.527,7400.0
2007-05-11 12:15:00,38.59,38.68,38.59,38.67,26400.0,23.527,23.5818,23.527,23.5757,26400.0
2007-05-11 12:20:00,38.68,38.68,38.64,38.66,18700.0,23.5818,23.5818,23.5575,23.5696,18700.0
2007-05-11 12:25:00,38.65,38.66,38.61,38.61,12700.0,23.5636,23.5696,23.5392,23.5392,12700.0
2007-05-11 12:30:00,38.6,38.61,38.57,38.57,11200.0,23.5331,23.5392,23.5148,23.5148,11200.0
2007-05-11 12:35:00,38.56,38.57,38.55,38.56,4100.0,23.5087,23.5148,23.5026,23.5087,4100.0
2007-05-11 12:40:00,38.55,38.59,38.55,38.59,12500.0,23.5026,23.527,23.5026,23.527,12500.0
2007-05-11 12:45:00,38.59,38.59,38.53,38.54,16200.0,23.527,23.527,23.4904,23.4965,16200.0
2007-05-11 12:50:00,38.54,38.55,38.53,38.55,10800.0,23.4965,23.5026,23.4904,23.5026,10800.0
2007-05-11 12:55:00,38.55,38.56,38.53,38.56,9200.0,23.5026,23.5087,23.4904,23.5087,9200.0
2007-05-11 13:00:00,38.56,38.59,38.54,38.55,22100.0,23.5087,23.527,23.4965,23.5026,22100.0
2007-05-11 13:05:00,38.55,38.55,38.53,38.53,14600.0,23.5026,23.5026,23.4904,23.4904,14600.0
2007-05-11 13:10:00,38.53,38.54,38.53,38.53,3000.0,23.4904,23.4965,23.4904,23.4904,3000.0
2007-05-11 13:15:00,38.53,38.54,38.53,38.53,12400.0,23.4904,23.4965,23.4904,23.4904,12400.0
2007-05-11 13:20:00,38.53,38.54,38.53,38.54,19800.0,23.4904,23.4965,23.4904,23.4965,19800.0
2007-05-11 13:25:00,38.54,38.54,38.53,38.54,18300.0,23.4965,23.4965,23.4904,23.4965,18300.0
2007-05-11 13:30:00,38.54,38.54,38.52,38.53,10800.0,23.4965,23.4965,23.4843,23.4904,10800.0
2007-05-11 13:35:00,38.53,38.54,38.53,38.53,5700.0,23.4904,23.4965,23.4904,23.4904,5700.0
2007-05-11 13:40:00,38.54,38.54,38.53,38.53,17000.0,23.4965,23.4965,23.4904,23.4904,17000.0
2007-05-11 13:45:00,38.54,38.54,38.53,38.53,9700.0,23.4965,23.4965,23.4904,23.4904,9700.0
2007-05-11 13:50:00,38.54,38.54,38.53,38.54,28600.0,23.4965,23.4965,23.4904,23.4965,28600.0
2007-05-11 13:55:00,38.54,38.54,38.53,38.53,12700.0,23.4965,23.4965,23.4904,23.4904,12700.0
2007-05-11 14:00:00,38.54,38.54,38.53,38.53,18300.0,23.4965,23.4965,23.4904,23.4904,18300.0
2007-05-11 14:05:00,38.54,38.54,38.51,38.52,23700.0,23.4965,23.4965,23.4782,23.4843,23700.0
2007-05-11 14:10:00,38.52,38.53,38.52,38.53,6200.0,23.4843,23.4904,23.4843,23.4904,6200.0
2007-05-11 14:15:00,38.53,38.55,38.51,38.53,29300.0,23.4904,23.5026,23.4782,23.4904,29300.0
2007-05-11 14:20:00,38.53,38.53,38.51,38.52,24700.0,23.4904,23.4904,23.4782,23.4843,24700.0
2007-05-11 14:25:00,38.52,38.52,38.51,38.51,14400.0,23.4843,23.4843,23.4782,23.4782,14400.0
2007-05-11 14:30:00,38.51,38.53,38.51,38.53,20800.0,23.4782,23.4904,23.4782,23.4904,20800.0
2007-05-11 14:35:00,38.52,38.55,38.51,38.55,30000.0,23.4843,23.5026,23.4782,23.5026,30000.0
2007-05-11 14:40:00,38.54,38.58,38.54,38.58,17400.0,23.4965,23.5209,23.4965,23.5209,17400.0
2007-05-11 14:45:00,38.58,38.6,38.57,38.58,11400.0,23.5209,23.5331,23.5148,23.5209,11400.0
2007-05-11 14:50:00,38.58,38.59,38.58,38.58,11600.0,23.5209,23.527,23.5209,23.5209,11600.0
2007-05-11 14:55:00,38.57,38.58,38.55,38.57,24200.0,23.5148,23.5209,23.5026,23.5148,24200.0
2007-05-11 15:00:00,38.57,38.59,38.56,38.58,13800.0,23.5148,23.527,23.5087,23.5209,13800.0
2007-05-11 15:05:00,38.58,38.6,38.57,38.6,28800.0,23.5209,23.5331,23.5148,23.5331,28800.0
2007-05-11 15:10:00,38.59,38.6,38.58,38.58,19100.0,23.527,23.5331,23.5209,23.5209,19100.0
2007-05-11 15:15:00,38.59,38.62,38.58,38.6,31400.0,23.527,23.5453,23.5209,23.5331,31400.0
2007-05-11 15:20:00,38.6,38.62,38.58,38.59,50600.0,23.5331,23.5453,23.5209,23.527,50600.0
2007-05-11 15:25:00,38.59,38.63,38.58,38.59,32500.0,23.527,23.5514,23.5209,23.527,32500.0
2007-05-11 15:30:00,38.58,38.67,38.58,38.65,34800.0,23.5209,23.5757,23.5209,23.5636,34800.0
2007-05-11 15:35:00,38.65,38.67,38.64,38.65,20700.0,23.5636,23.5757,23.5575,23.5636,20700.0
2007-05-11 15:40:00,38.64,38.7,38.64,38.69,32000.0,23.5575,23.594,23.5575,23.5879,32000.0
2007-05-11 15:45:00,38.68,38.7,38.68,38.69,22200.0,23.5818,23.594,23.5818,23.5879,22200.0
2007-05-11 15:50:00,38.68,38.7,38.68,38.7,36000.0,23.5818,23.594,23.5818,23.594,36000.0
2007-05-11 15:55:00,38.7,38.73,38.69,38.73,54700.0,23.594,23.6123,23.5879,23.6123,54700.0
2007-05-14 09:30:00,38.73,38.75,38.65,38.69,35200.0,23.6123,23.6245,23.5636,23.5879,35200.0
2007-05-14 09:35:00,38.7,38.8,38.68,38.78,32800.0,23.594,23.655,23.5818,23.6428,32800.0
2007-05-14 09:40:00,38.79,38.79,38.71,38.73,9400.0,23.6489,23.6489,23.6001,23.6123,9400.0
2007-05-14 09:45:00,38.73,38.8,38.72,38.76,17400.0,23.6123,23.655,23.6062,23.6306,17400.0
2007-05-14 09:50:00,38.77,38.83,38.73,38.83,86100.0,23.6367,23.6733,23.6123,23.6733,86100.0
2007-05-14 09:55:00,38.83,38.85,38.81,38.82,21400.0,23.6733,23.6855,23.6611,23.6672,21400.0
2007-05-14 10:00:00,38.81,38.81,38.65,38.68,55400.0,23.6611,23.6611,23.5636,23.5818,55400.0
2007-05-14 10:05:00,38.68,38.76,38.65,38.76,52100.0,23.5818,23.6306,23.5636,23.6306,52100.0
2007-05-14 10:10:00,38.75,38.76,38.69,38.73,65400.0,23.6245,23.6306,23.5879,23.6123,65400.0
2007-05-14 10:15:00,38.72,38.74,38.69,38.71,17400.0,23.6062,23.6184,23.5879,23.6001,17400.0
2007-05-14 10:20:00,38.71,38.71,38.65,38.67,16300.0,23.6001,23.6001,23.5636,23.5757,16300.0
2007-05-14 10:25:00,38.66,38.67,38.61,38.63,34800.0,23.5696,23.5757,23.5392,23.5514,34800.0
2007-05-14 10:30:00,38.63,38.67,38.61,38.64,29700.0,23.5514,23.5757,23.5392,23.5575,29700.0
2007-05-14 10:35:00,38.64,38.67,38.63,38.65,13600.0,23.5575,23.5757,23.5514,23.5636,13600.0
2007-05-14 10:40:00,38.65,38.66,38.62,38.65,21000.0,23.5636,23.5696,23.5453,23.5636,21000.0
2007-05-14 10:45:00,38.65,38.69,38.63,38.69,12200.0,23.5636,23.5879,23.5514,23.5879,12200.0
2007-05-14 10:50:00,38.7,38.7,38.64,38.68,20400.0,23.594,23.594,23.5575,23.5818,20400.0
2007-05-14 10:55:00,38.68,38.69,38.63,38.63,10400.0,23.5818,23.5879,23.5514,23.5514,10400.0
2007-05-14 11:00:00,38.63,38.65,38.62,38.63,13000.0,23.5514,23.5636,23.5453,23.5514,13000.0
2007-05-14 11:05:00,38.63,38.66,38.63,38.65,15900.0,23.5514,23.5696,23.5514,23.5636,15900.0
2007-05-14 11:10:00,38.65,38.68,38.64,38.67,14900.0,23.5636,23.5818,23.5575,23.5757,14900.0
2007-05-14 11:15:00,38.67,38.75,38.66,38.74,21700.0,23.5757,23.6245,23.5696,23.6184,21700.0
2007-05-14 11:20:00,38.73,38.76,38.73,38.73,12100.0,23.6123,23.6306,23.6123,23.6123,12100.0
2007-05-14 11:25:00,38.74,38.76,38.73,38.74,17900.0,23.6184,23.6306,23.6123,23.6184,17900.0
2007-05-14 11:30:00,38.73,38.81,38.73,38.81,18100.0,23.6123,23.6611,23.6123,23.6611,18100.0
2007-05-14 11:35:00,38.81,38.81,38.79,38.81,17400.0,23.6611,23.6611,23.6489,23.6611,17400.0
2007-05-14 11:40:00,38.8,38.83,38.79,38.83,7400.0,23.655,23.6733,23.6489,23.6733,7400.0
2007-05-14 11:45:00,38.83,38.84,38.82,38.82,22000.0,23.6733,23.6794,23.6672,23.6672,22000.0
2007-05-14 11:50:00,38.82,38.82,38.8,38.82,12600.0,23.6672,23.6672,23.655,23.6672,12600.0
2007-05-14 11:55:00,38.81,38.83,38.81,38.82,11000.0,23.6611,23.6733,23.6611,23.6672,11000.0
2007-05-14 12:00:00,38.83,38.87,38.82,38.87,79300.0,23.6733,23.6977,23.6672,23.6977,79300.0
2007-05-14 12:05:00,38.88,38.95,38.86,38.94,39400.0,23.7038,23.7464,23.6916,23.7404,39400.0
2007-05-14 12:10:00,38.93,38.94,38.91,38.91,10600.0,23.7343,23.7404,23.7221,23.7221,10600.0
2007-05-14 12:15:00,38.91,38.92,38.91,38.91,12000.0,23.7221,23.7282,23.7221,23.7221,12000.0
2007-05-14 12:20:00,38.91,38.92,38.9,38.9,12000.0,23.7221,23.7282,23.716,23.716,12000.0
2007-05-14 12:25:00,38.9,38.91,38.9,38.9,7300.0,23.716,23.7221,23.716,23.716,7300.0
2007-05-14 12:30:00,38.9,38.94,38.9,38.94,14900.0,23.716,23.7404,23.716,23.7404,14900.0
2007-05-14 12:35:00,38.93,38.95,38.93,38.94,24900.0,23.7343,23.7464,23.7343,23.7404,24900.0
2007-05-14 12:40:00,38.94,38.95,38.92,38.93,12700.0,23.7404,23.7464,23.7282,23.7343,12700.0
2007-05-14 12:45:00,38.92,38.93,38.86,38.87,50400.0,23.7282,23.7343,23.6916,23.6977,50400.0
2007-05-14 12:50:00,38.87,38.87,38.83,38.83,12300.0,23.6977,23.6977,23.6733,23.6733,12300.0
2007-05-14 12:55:00,38.83,38.88,38.81,38.88,20600.0,23.6733,23.7038,23.6611,23.7038,20600.0
2007-05-14 13:00:00,38.88,38.89,38.86,38.86,15700.0,23.7038,23.7099,23.6916,23.6916,15700.0
2007-05-14 13:05:00,38.85,38.85,38.8,38.82,35900.0,23.6855,23.6855,23.655,23.6672,35900.0
2007-05-14 13:10:00,38.83,38.84,38.73,38.73,44500.0,23.6733,23.6794,23.6123,23.6123,44500.0
2007-05-14 13:15:00,38.72,38.76,38.66,38.66,26200.0,23.6062,23.6306,23.5696,23.5696,26200.0
2007-05-14 13:20:00,38.67,38.71,38.66,38.7,11700.0,23.5757,23.6001,23.5696,23.594,11700.0
2007-05-14 13:25:00,38.69,38.72,38.67,38.68,15800.0,23.5879,23.6062,23.5757,23.5818,15800.0
2007-05-14 13:30:00,38.67,38.71,38.65,38.71,17400.0,23.5757,23.6001,23.5636,23.6001,17400.0
2007-05-14 13:35:00,38.71,38.71,38.63,38.63,27800.0,23.6001,23.6001,23.5514,23.5514,27800.0
2007-05-14 13:40:00,38.63,38.67,38.62,38.63,18700.0,23.5514,23.5757,23.5453,23.5514,18700.0
2007-05-14 13:45:00,38.63,38.64,38.62,38.64,17700.0,23.5514,23.5575,23.5453,23.5575,17700.0
2007-05-14 13:50:00,38.63,38.65,38.62,38.63,14600.0,23.5514,23.5636,23.5453,23.5514,14600.0
2007-05-14 13:55:00,38.64,38.64,38.62,38.64,24600.0,23.5575,23.5575,23.5453,23.5575,24600.0
2007-05-14 14:00:00,38.63,38.64,38.53,38.53,69200.0,23.5514,23.5575,23.4904,23.4904,69200.0
2007-05-14 14:05:00,38.54,38.6,38.54,38.6,37300.0,23.4965,23.5331,23.4965,23.5331,37300.0
2007-05-14 14:10:00,38.6,38.62,38.58,38.62,23800.0,23.5331,23.5453,23.5209,23.5453,23800.0
2007-05-14 14:15:00,38.62,38.62,38.57,38.6,28500.0,23.5453,23.5453,23.5148,23.5331,28500.0
2007-05-14 14:20:00,38.6,38.64,38.6,38.6,14400.0,23.5331,23.5575,23.5331,23.5331,14400.0
2007-05-14 14:25:00,38.6,38.61,38.58,38.59,9800.0,23.5331,23.5392,23.5209,23.527,9800.0
2007-05-14 14:30:00,38.6,38.7,38.6,38.66,20800.0,23.5331,23.594,23.5331,23.5696,20800.0
2007-05-14 14:35:00,38.65,38.66,38.61,38.61,15100.0,23.5636,23.5696,23.5392,23.5392,15100.0
2007-05-14 14:40:00,38.62,38.64,38.59,38.61,27900.0,23.5453,23.5575,23.527,23.5392,27900.0
2007-05-14 14:45:00,38.62,38.66,38.61,38.65,23800.0,23.5453,23.5696,23.5392,23.5636,23800.0
2007-05-14 14:50:00,38.65,38.68,38.63,38.63,15300.0,23.5636,23.5818,23.5514,23.5514,15300.0
2007-05-14 14:55:00,38.63,38.64,38.63,38.63,9200.0,23.5514,23.5575,23.5514,23.5514,9200.0
2007-05-14 15:00:00,38.63,38.73,38.62,38.73,26000.0,23.5514,23.6123,23.5453,23.6123,26000.0
2007-05-14 15:05:00,38.74,38.74,38.7,38.71,23700.0,23.6184,23.6184,23.594,23.6001,23700.0
2007-05-14 15:10:00,38.71,38.71,38.66,38.68,33400.0,23.6001,23.6001,23.5696,23.5818,33400.0
2007-05-14 15:15:00,38.68,38.73,38.68,38.71,18200.0,23.5818,23.6123,23.5818,23.6001,18200.0
2007-05-14 15:20:00,38.72,38.73,38.69,38.7,14500.0,23.6062,23.6123,23.5879,23.594,14500.0
2007-05-14 15:25:00,38.69,38.69,38.63,38.63,20300.0,23.5879,23.5879,23.5514,23.5514,20300.0
2007-05-14 15:30:00,38.63,38.66,38.62,38.66,22400.0,23.5514,23.5696,23.5453,23.5696,22400.0
2007-05-14 15:35:00,38.65,38.69,38.58,38.58,23200.0,23.5636,23.5879,23.5209,23.5209,23200.0
2007-05-14 15:40:00,38.58,38.64,38.58,38.63,26200.0,23.5209,23.5575,23.5209,23.5514,26200.0
2007-05-14 15:45:00,38.63,38.64,38.61,38.61,30600.0,23.5514,23.5575,23.5392,23.5392,30600.0
2007-05-14 15:50:00,38.62,38.64,38.59,38.59,37500.0,23.5453,23.5575,23.527,23.527,37500.0
2007-05-14 15:55:00,38.59,38.63,38.58,38.63,84300.0,23.527,23.5514,23.5209,23.5514,84300.0
2007-05-15 09:30:00,38.65,38.66,38.25,38.51,111400.0,23.5636,23.5696,23.3197,23.4782,111400.0
2007-05-15 09:35:00,38.51,38.55,38.45,38.47,61400.0,23.4782,23.5026,23.4416,23.4538,61400.0
2007-05-15 09:40:00,38.46,38.58,38.45,38.46,27100.0,23.4477,23.5209,23.4416,23.4477,27100.0
2007-05-15 09:45:00,38.46,38.51,38.38,38.38,30000.0,23.4477,23.4782,23.3989,23.3989,30000.0
2007-05-15 09:50:00,38.39,38.43,38.38,38.43,19700.0,23.405,23.4294,23.3989,23.4294,19700.0
2007-05-15 09:55:00,38.42,38.49,38.42,38.45,41900.0,23.4233,23.466,23.4233,23.4416,41900.0
2007-05-15 10:00:00,38.45,38.61,38.44,38.58,68700.0,23.4416,23.5392,23.4355,23.5209,68700.0
2007-05-15 10:05:00,38.56,38.63,38.56,38.61,27700.0,23.5087,23.5514,23.5087,23.5392,27700.0
2007-05-15 10:10:00,38.61,38.73,38.56,38.65,65300.0,23.5392,23.6123,23.5087,23.5636,65300.0
2007-05-15 10:15:00,38.64,38.65,38.42,38.51,228500.0,23.5575,23.5636,23.4233,23.4782,228500.0
2007-05-15 10:20:00,38.51,38.55,38.48,38.55,13000.0,23.4782,23.5026,23.4599,23.5026,13000.0
2007-05-15 10:25:00,38.54,38.58,38.49,38.49,11300.0,23.4965,23.5209,23.466,23.466,11300.0
2007-05-15 10:30:00,38.49,38.57,38.49,38.53,45700.0,23.466,23.5148,23.466,23.4904,45700.0
2007-05-15 10:35:00,38.52,38.53,38.44,38.46,20600.0,23.4843,23.4904,23.4355,23.4477,20600.0
2007-05-15 10:40:00,38.46,38.48,38.44,38.45,29700.0,23.4477,23.4599,23.4355,23.4416,29700.0
2007-05-15 10:45:00,38.46,38.67,38.46,38.66,75000.0,23.4477,23.5757,23.4477,23.5696,75000.0
2007-05-15 10:50:00,38.67,38.67,38.59,38.59,24500.0,23.5757,23.5757,23.527,23.527,24500.0
2007-05-15 10:55:00,38.58,38.59,38.45,38.45,21500.0,23.5209,23.527,23.4416,23.4416,21500.0
2007-05-15 11:00:00,38.45,38.48,38.42,38.42,40000.0,23.4416,23.4599,23.4233,23.4233,40000.0
2007-05-15 11:05:00,38.43,38.43,38.41,38.41,9400.0,23.4294,23.4294,23.4172,23.4172,9400.0
2007-05-15 11:10:00,38.43,38.48,38.41,38.48,7300.0,23.4294,23.4599,23.4172,23.4599,7300.0
2007-05-15 11:15:00,38.48,38.51,38.48,38.5,11000.0,23.4599,23.4782,23.4599,23.4721,11000.0
2007-05-15 11:20:00,38.49,38.5,38.48,38.49,14700.0,23.466,23.4721,23.4599,23.466,14700.0
2007-05-15 11:25:00,38.5,38.5,38.44,38.44,10500.0,23.4721,23.4721,23.4355,23.4355,10500.0
2007-05-15 11:30:00,38.44,38.45,38.43,38.44,15500.0,23.4355,23.4416,23.4294,23.4355,15500.0
2007-05-15 11:35:00,38.45,38.49,38.42,38.48,28400.0,23.4416,23.466,23.4233,23.4599,28400.0
2007-05-15 11:40:00,38.5,38.53,38.49,38.5,24800.0,23.4721,23.4904,23.466,23.4721,24800.0
2007-05-15 11:45:00,38.5,38.51,38.48,38.5,94400.0,23.4721,23.4782,23.4599,23.4721,94400.0
2007-05-15 11:50:00,38.5,38.51,38.48,38.5,18800.0,23.4721,23.4782,23.4599,23.4721,18800.0
2007-05-15 11:55:00,38.51,38.51,38.46,38.46,9500.0,23.4782,23.4782,23.4477,23.4477,9500.0
2007-05-15 12:00:00,38.47,38.47,38.45,38.46,10000.0,23.4538,23.4538,23.4416,23.4477,10000.0
2007-05-15 12:05:00,38.46,38.47,38.45,38.45,11500.0,23.4477,23.4538,23.4416,23.4416,11500.0
2007-05-15 12:10:00,38.45,38.5,38.45,38.48,26000.0,23.4416,23.4721,23.4416,23.4599,26000.0
2007-05-15 12:15:00,38.49,38.5,38.47,38.48,19700.0,23.466,23.4721,23.4538,23.4599,19700.0
2007-05-15 12:20:00,38.48,38.49,38.46,38.47,8100.0,23.4599,23.466,23.4477,23.4538,8100.0
2007-05-15 12:25:00,38.46,38.48,38.45,38.48,20200.0,23.4477,23.4599,23.4416,23.4599,20200.0
2007-05-15 12:30:00,38.48,38.49,38.48,38.49,4000.0,23.4599,23.466,23.4599,23.466,4000.0
2007-05-15 12:35:00,38.49,38.5,38.48,38.49,5800.0,23.466,23.4721,23.4599,23.466,5800.0
2007-05-15 12:40:00,38.49,38.5,38.48,38.49,19200.0,23.466,23.4721,23.4599,23.466,19200.0
2007-05-15 12:45:00,38.49,38.49,38.46,38.49,24200.0,23.466,23.466,23.4477,23.466,24200.0
2007-05-15 12:50:00,38.49,38.49,38.46,38.46,17400.0,23.466,23.466,23.4477,23.4477,17400.0
2007-05-15 12:55:00,38.47,38.47,38.41,38.43,23300.0,23.4538,23.4538,23.4172,23.4294,23300.0
2007-05-15 13:00:00,38.42,38.45,38.42,38.43,22900.0,23.4233,23.4416,23.4233,23.4294,22900.0
2007-05-15 13:05:00,38.44,38.48,38.43,38.48,23600.0,23.4355,23.4599,23.4294,23.4599,23600.0
2007-05-15 13:10:00,38.47,38.5,38.47,38.5,14000.0,23.4538,23.4721,23.4538,23.4721,14000.0
2007-05-15 13:15:00,38.49,38.5,38.49,38.5,10100.0,23.466,23.4721,23.466,23.4721,10100.0
2007-05-15 13:20:00,38.5,38.51,38.49,38.49,35800.0,23.4721,23.4782,23.466,23.466,35800.0
2007-05-15 13:25:00,38.48,38.5,38.48,38.49,2500.0,23.4599,23.4721,23.4599,23.466,2500.0
2007-05-15 13:30:00,38.5,38.5,38.46,38.5,20000.0,23.4721,23.4721,23.4477,23.4721,20000.0
2007-05-15 13:35:00,38.49,38.5,38.46,38.47,24100.0,23.466,23.4721,23.4477,23.4538,24100.0
2007-05-15 13:40:00,38.47,38.47,38.41,38.42,29500.0,23.4538,23.4538,23.4172,23.4233,29500.0
2007-05-15 13:45:00,38.42,38.43,38.33,38.35,26000.0,23.4233,23.4294,23.3685,23.3807,26000.0
2007-05-15 13:50:00,38.35,38.45,38.35,38.4,24300.0,23.3807,23.4416,23.3807,23.4111,24300.0
2007-05-15 13:55:00,38.4,38.46,38.39,38.46,16300.0,23.4111,23.4477,23.405,23.4477,16300.0
2007-05-15 14:00:00,38.45,38.46,38.41,38.42,7100.0,23.4416,23.4477,23.4172,23.4233,7100.0
2007-05-15 14:05:00,38.42,38.48,38.42,38.47,14500.0,23.4233,23.4599,23.4233,23.4538,14500.0
2007-05-15 14:10:00,38.46,38.47,38.43,38.45,10700.0,23.4477,23.4538,23.4294,23.4416,10700.0
2007-05-15 14:15:00,38.45,38.45,38.38,38.41,14800.0,23.4416,23.4416,23.3989,23.4172,14800.0
2007-05-15 14:20:00,38.4,38.45,38.39,38.44,6700.0,23.4111,23.4416,23.405,23.4355,6700.0
2007-05-15 14:25:00,38.44,38.45,38.35,38.36,21500.0,23.4355,23.4416,23.3807,23.3867,21500.0
2007-05-15 14:30:00,38.37,38.41,38.36,38.39,22900.0,23.3928,23.4172,23.3867,23.405,22900.0
2007-05-15 14:35:00,38.39,38.4,38.3,38.3,23600.0,23.405,23.4111,23.3502,23.3502,23600.0
2007-05-15 14:40:00,38.3,38.32,38.24,38.25,26400.0,23.3502,23.3624,23.3136,23.3197,26400.0
2007-05-15 14:45:00,38.24,38.25,38.13,38.14,33300.0,23.3136,23.3197,23.2465,23.2526,33300.0
2007-05-15 14:50:00,38.14,38.22,38.14,38.2,32700.0,23.2526,23.3014,23.2526,23.2892,32700.0
2007-05-15 14:55:00,38.2,38.21,38.17,38.21,35400.0,23.2892,23.2953,23.2709,23.2953,35400.0
2007-05-15 15:00:00,38.21,38.21,38.19,38.19,21100.0,23.2953,23.2953,23.2831,23.2831,21100.0
2007-05-15 15:05:00,38.19,38.21,38.14,38.15,19300.0,23.2831,23.2953,23.2526,23.2587,19300.0
2007-05-15 15:10:00,38.16,38.25,38.15,38.23,35800.0,23.2648,23.3197,23.2587,23.3075,35800.0
2007-05-15 15:15:00,38.24,38.24,38.18,38.2,37800.0,23.3136,23.3136,23.277,23.2892,37800.0
2007-05-15 15:20:00,38.2,38.2,38.13,38.13,12000.0,23.2892,23.2892,23.2465,23.2465,12000.0
2007-05-15 15:25:00,38.13,38.19,38.13,38.18,29100.0,23.2465,23.2831,23.2465,23.277,29100.0
2007-05-15 15:30:00,38.18,38.18,38.12,38.16,23200.0,23.277,23.277,23.2404,23.2648,23200.0
2007-05-15 15:35:00,38.16,38.21,38.15,38.21,52800.0,23.2648,23.2953,23.2587,23.2953,52800.0
2007-05-15 15:40:00,38.22,38.22,38.11,38.13,33600.0,23.3014,23.3014,23.2343,23.2465,33600.0
2007-05-15 15:45:00,38.14,38.14,38.07,38.08,38800.0,23.2526,23.2526,23.2099,23.216,38800.0
2007-05-15 15:50:00,38.07,38.1,38.04,38.04,35400.0,23.2099,23.2282,23.1917,23.1917,35400.0
2007-05-15 15:55:00,38.05,38.1,38.03,38.1,64000.0,23.1978,23.2282,23.1856,23.2282,64000.0
2007-05-16 09:30:00,38.13,38.23,37.94,38.07,56400.0,23.2465,23.3075,23.1307,23.2099,56400.0
2007-05-16 09:35:00,38.07,38.2,38.01,38.15,26900.0,23.2099,23.2892,23.1734,23.2587,26900.0
2007-05-16 09:40:00,38.16,38.26,38.16,38.24,38900.0,23.2648,23.3258,23.2648,23.3136,38900.0
2007-05-16 09:45:00,38.24,38.31,38.21,38.3,42300.0,23.3136,23.3563,23.2953,23.3502,42300.0
2007-05-16 09:50:00,38.31,38.49,38.26,38.44,41200.0,23.3563,23.466,23.3258,23.4355,41200.0
2007-05-16 09:55:00,38.45,38.53,38.45,38.5,22900.0,23.4416,23.4904,23.4416,23.4721,22900.0
2007-05-16 10:00:00,38.5,38.58,38.48,38.54,25600.0,23.4721,23.5209,23.4599,23.4965,25600.0
2007-05-16 10:05:00,38.55,38.57,38.47,38.5,33000.0,23.5026,23.5148,23.4538,23.4721,33000.0
2007-05-16 10:10:00,38.48,38.55,38.47,38.55,19800.0,23.4599,23.5026,23.4538,23.5026,19800.0
2007-05-16 10:15:00,38.55,38.59,38.48,38.48,20000.0,23.5026,23.527,23.4599,23.4599,20000.0
2007-05-16 10:20:00,38.46,38.51,38.44,38.51,13300.0,23.4477,23.4782,23.4355,23.4782,13300.0
2007-05-16 10:25:00,38.51,38.52,38.49,38.52,7700.0,23.4782,23.4843,23.466,23.4843,7700.0
2007-05-16 10:30:00,38.52,38.54,38.49,38.5,13600.0,23.4843,23.4965,23.466,23.4721,13600.0
2007-05-16 10:35:00,38.51,38.51,38.46,38.46,18300.0,23.4782,23.4782,23.4477,23.4477,18300.0
2007-05-16 10:40:00,38.46,38.5,38.44,38.49,14700.0,23.4477,23.4721,23.4355,23.466,14700.0
2007-05-16 10:45:00,38.49,38.5,38.46,38.46,8500.0,23.466,23.4721,23.4477,23.4477,8500.0
2007-05-16 10:50:00,38.46,38.47,38.37,38.38,13400.0,23.4477,23.4538,23.3928,23.3989,13400.0
2007-05-16 10:55:00,38.38,38.44,38.37,38.42,16200.0,23.3989,23.4355,23.3928,23.4233,16200.0
2007-05-16 11:00:00,38.41,38.41,38.31,38.34,22700.0,23.4172,23.4172,23.3563,23.3746,22700.0
2007-05-16 11:05:00,38.33,38.33,38.23,38.27,23000.0,23.3685,23.3685,23.3075,23.3319,23000.0
2007-05-16 11:10:00,38.27,38.3,38.22,38.23,15200.0,23.3319,23.3502,23.3014,23.3075,15200.0
2007-05-16 11:15:00,38.24,38.29,38.22,38.28,12600.0,23.3136,23.3441,23.3014,23.338,12600.0
2007-05-16 11:20:00,38.27,38.29,38.26,38.29,9800.0,23.3319,23.3441,23.3258,23.3441,9800.0
2007-05-16 11:25:00,38.28,38.28,38.23,38.26,12800.0,23.338,23.338,23.3075,23.3258,12800.0
2007-05-16 11:30:00,38.25,38.26,38.25,38.25,15800.0,23.3197,23.3258,23.3197,23.3197,15800.0
2007-05-16 11:35:00,38.25,38.36,38.24,38.35,34500.0,23.3197,23.3867,23.3136,23.3807,34500.0
2007-05-16 11:40:00,38.34,38.35,38.31,38.32,18300.0,23.3746,23.3807,23.3563,23.3624,18300.0
2007-05-16 11:45:00,38.31,38.31,38.27,38.29,10000.0,23.3563,23.3563,23.3319,23.3441,10000.0
2007-05-16 11:50:00,38.27,38.28,38.24,38.27,11600.0,23.3319,23.338,23.3136,23.3319,11600.0
2007-05-16 11:55:00,38.26,38.28,38.24,38.26,26000.0,23.3258,23.338,23.3136,23.3258,26000.0
2007-05-16 12:00:00,38.24,38.29,38.24,38.29,9200.0,23.3136,23.3441,23.3136,23.3441,9200.0
2007-05-16 12:05:00,38.29,38.29,38.22,38.25,17800.0,23.3441,23.3441,23.3014,23.3197,17800.0
2007-05-16 12:10:00,38.22,38.29,38.22,38.28,10000.0,23.3014,23.3441,23.3014,23.338,10000.0
2007-05-16 12:15:00,38.27,38.3,38.25,38.26,9400.0,23.3319,23.3502,23.3197,23.3258,9400.0
2007-05-16 12:20:00,38.26,38.3,38.22,38.25,11900.0,23.3258,23.3502,23.3014,23.3197,11900.0
2007-05-16 12:25:00,38.25,38.28,38.25,38.27,4000.0,23.3197,23.338,23.3197,23.3319,4000.0
2007-05-16 12:30:00,38.26,38.32,38.26,38.32,4600.0,23.3258,23.3624,23.3258,23.3624,4600.0
2007-05-16 12:35:00,38.32,38.33,38.27,38.31,9200.0,23.3624,23.3685,23.3319,23.3563,9200.0
2007-05-16 12:40:00,38.3,38.3,38.24,38.26,7400.0,23.3502,23.3502,23.3136,23.3258,7400.0
2007-05-16 12:45:00,38.26,38.32,38.25,38.32,8200.0,23.3258,23.3624,23.3197,23.3624,8200.0
2007-05-16 12:50:00,38.3,38.37,38.29,38.37,5600.0,23.3502,23.3928,23.3441,23.3928,5600.0
2007-05-16 12:55:00,38.37,38.39,38.35,38.38,8400.0,23.3928,23.405,23.3807,23.3989,8400.0
2007-05-16 13:00:00,38.37,38.4,38.33,38.34,9400.0,23.3928,23.4111,23.3685,23.3746,9400.0
2007-05-16 13:05:00,38.35,38.38,38.31,38.35,20300.0,23.3807,23.3989,23.3563,23.3807,20300.0
2007-05-16 13:10:00,38.34,38.34,38.32,38.34,9000.0,23.3746,23.3746,23.3624,23.3746,9000.0
2007-05-16 13:15:00,38.32,38.36,38.32,38.35,4600.0,23.3624,23.3867,23.3624,23.3807,4600.0
2007-05-16 13:20:00,38.33,38.37,38.33,38.34,13900.0,23.3685,23.3928,23.3685,23.3746,13900.0
2007-05-16 13:25:00,38.33,38.35,38.3,38.31,6600.0,23.3685,23.3807,23.3502,23.3563,6600.0
2007-05-16 13:30:00,38.3,38.36,38.29,38.36,9500.0,23.3502,23.3867,23.3441,23.3867,9500.0
2007-05-16 13:35:00,38.37,38.4,38.37,38.4,9800.0,23.3928,23.4111,23.3928,23.4111,9800.0
2007-05-16 13:40:00,38.38,38.39,38.36,38.39,12200.0,23.3989,23.405,23.3867,23.405,12200.0
2007-05-16 13:45:00,38.4,38.46,38.4,38.46,6000.0,23.4111,23.4477,23.4111,23.4477,6000.0
2007-05-16 13:50:00,38.44,38.45,38.37,38.38,15300.0,23.4355,23.4416,23.3928,23.3989,15300.0
2007-05-16 13:55:00,38.38,38.43,38.31,38.32,23100.0,23.3989,23.4294,23.3563,23.3624,23100.0
2007-05-16 14:00:00,38.31,38.39,38.29,38.38,14200.0,23.3563,23.405,23.3441,23.3989,14200.0
2007-05-16 14:05:00,38.37,38.41,38.36,38.41,11300.0,23.3928,23.4172,23.3867,23.4172,11300.0
2007-05-16 14:10:00,38.42,38.44,38.41,38.44,14500.0,23.4233,23.4355,23.4172,23.4355,14500.0
2007-05-16 14:15:00,38.43,38.43,38.36,38.38,15700.0,23.4294,23.4294,23.3867,23.3989,15700.0
2007-05-16 14:20:00,38.38,38.39,38.37,38.37,13700.0,23.3989,23.405,23.3928,23.3928,13700.0
2007-05-16 14:25:00,38.37,38.38,38.32,38.38,19200.0,23.3928,23.3989,23.3624,23.3989,19200.0
2007-05-16 14:30:00,38.38,38.42,38.37,38.37,19700.0,23.3989,23.4233,23.3928,23.3928,19700.0
2007-05-16 14:35:00,38.36,38.39,38.35,38.39,10300.0,23.3867,23.405,23.3807,23.405,10300.0
2007-05-16 14:40:00,38.39,38.42,38.39,38.42,12300.0,23.405,23.4233,23.405,23.4233,12300.0
2007-05-16 14:45:00,38.42,38.44,38.41,38.41,14300.0,23.4233,23.4355,23.4172,23.4172,14300.0
2007-05-16 14:50:00,38.41,38.41,38.39,38.39,18000.0,23.4172,23.4172,23.405,23.405,18000.0
2007-05-16 14:55:00,38.39,38.4,38.38,38.38,5500.0,23.405,23.4111,23.3989,23.3989,5500.0
2007-05-16 15:00:00,38.38,38.39,38.36,38.36,15900.0,23.3989,23.405,23.3867,23.3867,15900.0
2007-05-16 15:05:00,38.36,38.38,38.34,38.37,21300.0,23.3867,23.3989,23.3746,23.3928,21300.0
2007-05-16 15:10:00,38.36,38.38,38.34,38.34,14900.0,23.3867,23.3989,23.3746,23.3746,14900.0
2007-05-16 15:15:00,38.35,38.39,38.35,38.35,13300.0,23.3807,23.405,23.3807,23.3807,13300.0
2007-05-16 15:20:00,38.35,38.35,38.34,38.34,11900.0,23.3807,23.3807,23.3746,23.3746,11900.0
2007-05-16 15:25:00,38.35,38.38,38.34,38.36,15100.0,23.3807,23.3989,23.3746,23.3867,15100.0
2007-05-16 15:30:00,38.36,38.4,38.35,38.4,22100.0,23.3867,23.4111,23.3807,23.4111,22100.0
2007-05-16 15:35:00,38.4,38.42,38.39,38.4,11500.0,23.4111,23.4233,23.405,23.4111,11500.0
2007-05-16 15:40:00,38.39,38.4,38.38,38.39,27200.0,23.405,23.4111,23.3989,23.405,27200.0
2007-05-16 15:45:00,38.38,38.39,38.35,38.37,27600.0,23.3989,23.405,23.3807,23.3928,27600.0
2007-05-16 15:50:00,38.36,38.44,38.35,38.39,43300.0,23.3867,23.4355,23.3807,23.405,43300.0
2007-05-16 15:55:00,38.4,38.46,38.39,38.46,32800.0,23.4111,23.4477,23.405,23.4477,32800.0
2007-05-17 09:35:00,38.43,38.5,38.29,38.32,29200.0,23.4294,23.4721,23.3441,23.3624,29200.0
2007-05-17 09:40:00,38.32,38.33,38.26,38.26,7300.0,23.3624,23.3685,23.3258,23.3258,7300.0
2007-05-17 09:45:00,38.28,38.33,38.28,38.33,13300.0,23.338,23.3685,23.338,23.3685,13300.0
2007-05-17 09:50:00,38.33,38.36,38.3,38.3,14600.0,23.3685,23.3867,23.3502,23.3502,14600.0
2007-05-17 09:55:00,38.31,38.4,38.31,38.4,13600.0,23.3563,23.4111,23.3563,23.4111,13600.0
2007-05-17 10:00:00,38.39,38.4,38.34,38.38,9200.0,23.405,23.4111,23.3746,23.3989,9200.0
2007-05-17 10:05:00,38.39,38.48,38.39,38.44,18100.0,23.405,23.4599,23.405,23.4355,18100.0
2007-05-17 10:10:00,38.44,38.45,38.36,38.37,10700.0,23.4355,23.4416,23.3867,23.3928,10700.0
2007-05-17 10:15:00,38.36,38.38,38.29,38.29,17100.0,23.3867,23.3989,23.3441,23.3441,17100.0
2007-05-17 10:20:00,38.28,38.29,38.26,38.27,11600.0,23.338,23.3441,23.3258,23.3319,11600.0
2007-05-17 10:25:00,38.26,38.3,38.26,38.3,4500.0,23.3258,23.3502,23.3258,23.3502,4500.0
2007-05-17 10:30:00,38.3,38.31,38.28,38.28,6600.0,23.3502,23.3563,23.338,23.338,6600.0
2007-05-17 10:35:00,38.29,38.29,38.27,38.28,10700.0,23.3441,23.3441,23.3319,23.338,10700.0
2007-05-17 10:40:00,38.28,38.3,38.27,38.28,14300.0,23.338,23.3502,23.3319,23.338,14300.0
2007-05-17 10:45:00,38.27,38.3,38.27,38.29,6900.0,23.3319,23.3502,23.3319,23.3441,6900.0
2007-05-17 10:50:00,38.31,38.31,38.29,38.31,9700.0,23.3563,23.3563,23.3441,23.3563,9700.0
2007-05-17 10:55:00,38.29,38.31,38.29,38.3,11400.0,23.3441,23.3563,23.3441,23.3502,11400.0
2007-05-17 11:00:00,38.3,38.31,38.29,38.29,7000.0,23.3502,23.3563,23.3441,23.3441,7000.0
2007-05-17 11:05:00,38.3,38.31,38.28,38.28,15400.0,23.3502,23.3563,23.338,23.338,15400.0
2007-05-17 11:10:00,38.27,38.29,38.27,38.27,5400.0,23.3319,23.3441,23.3319,23.3319,5400.0
2007-05-17 11:15:00,38.27,38.29,38.27,38.27,7000.0,23.3319,23.3441,23.3319,23.3319,7000.0
2007-05-17 11:20:00,38.28,38.29,38.27,38.28,8300.0,23.338,23.3441,23.3319,23.338,8300.0
2007-05-17 11:25:00,38.29,38.29,38.27,38.28,5300.0,23.3441,23.3441,23.3319,23.338,5300.0
2007-05-17 11:30:00,38.27,38.29,38.27,38.28,5700.0,23.3319,23.3441,23.3319,23.338,5700.0
2007-05-17 11:35:00,38.29,38.29,38.28,38.28,4800.0,23.3441,23.3441,23.338,23.338,4800.0
2007-05-17 11:40:00,38.29,38.29,38.28,38.28,8100.0,23.3441,23.3441,23.338,23.338,8100.0
2007-05-17 11:45:00,38.29,38.35,38.28,38.34,24600.0,23.3441,23.3807,23.338,23.3746,24600.0
2007-05-17 11:50:00,38.33,38.33,38.32,38.32,8900.0,23.3685,23.3685,23.3624,23.3624,8900.0
2007-05-17 11:55:00,38.32,38.36,38.32,38.35,7700.0,23.3624,23.3867,23.3624,23.3807,7700.0
2007-05-17 12:00:00,38.35,38.38,38.34,38.35,16000.0,23.3807,23.3989,23.3746,23.3807,16000.0
2007-05-17 12:05:00,38.36,38.37,38.35,38.36,8600.0,23.3867,23.3928,23.3807,23.3867,8600.0
2007-05-17 12:10:00,38.37,38.37,38.35,38.37,7000.0,23.3928,23.3928,23.3807,23.3928,7000.0
2007-05-17 12:15:00,38.37,38.4,38.37,38.39,10300.0,23.3928,23.4111,23.3928,23.405,10300.0
2007-05-17 12:20:00,38.39,38.4,38.37,38.37,10400.0,23.405,23.4111,23.3928,23.3928,10400.0
2007-05-17 12:25:00,38.37,38.38,38.37,38.38,3500.0,23.3928,23.3989,23.3928,23.3989,3500.0
2007-05-17 12:30:00,38.38,38.38,38.37,38.37,5600.0,23.3989,23.3989,23.3928,23.3928,5600.0
2007-05-17 12:35:00,38.37,38.38,38.34,38.37,26500.0,23.3928,23.3989,23.3746,23.3928,26500.0
2007-05-17 12:40:00,38.37,38.4,38.37,38.4,12900.0,23.3928,23.4111,23.3928,23.4111,12900.0
2007-05-17 12:45:00,38.4,38.43,38.4,38.41,9700.0,23.4111,23.4294,23.4111,23.4172,9700.0
2007-05-17 12:50:00,38.41,38.41,38.4,38.4,5000.0,23.4172,23.4172,23.4111,23.4111,5000.0
2007-05-17 12:55:00,38.4,38.45,38.4,38.44,21300.0,23.4111,23.4416,23.4111,23.4355,21300.0
2007-05-17 13:00:00,38.43,38.43,38.37,38.37,10400.0,23.4294,23.4294,23.3928,23.3928,10400.0
2007-05-17 13:05:00,38.37,38.37,38.32,38.32,10400.0,23.3928,23.3928,23.3624,23.3624,10400.0
2007-05-17 13:10:00,38.32,38.32,38.27,38.27,17700.0,23.3624,23.3624,23.3319,23.3319,17700.0
2007-05-17 13:15:00,38.27,38.28,38.25,38.28,20300.0,23.3319,23.338,23.3197,23.338,20300.0
2007-05-17 13:20:00,38.28,38.28,38.27,38.28,8300.0,23.338,23.338,23.3319,23.338,8300.0
2007-05-17 13:25:00,38.27,38.28,38.26,38.27,9700.0,23.3319,23.338,23.3258,23.3319,9700.0
2007-05-17 13:30:00,38.27,38.28,38.27,38.28,6900.0,23.3319,23.338,23.3319,23.338,6900.0
2007-05-17 13:35:00,38.28,38.28,38.25,38.25,15200.0,23.338,23.338,23.3197,23.3197,15200.0
2007-05-17 13:40:00,38.24,38.25,38.23,38.24,10200.0,23.3136,23.3197,23.3075,23.3136,10200.0
2007-05-17 13:45:00,38.24,38.28,38.24,38.28,14900.0,23.3136,23.338,23.3136,23.338,14900.0
2007-05-17 13:50:00,38.28,38.3,38.25,38.26,20400.0,23.338,23.3502,23.3197,23.3258,20400.0
2007-05-17 13:55:00,38.26,38.27,38.25,38.27,5700.0,23.3258,23.3319,23.3197,23.3319,5700.0
2007-05-17 14:00:00,38.27,38.3,38.25,38.29,50200.0,23.3319,23.3502,23.3197,23.3441,50200.0
2007-05-17 14:05:00,38.27,38.33,38.27,38.32,24000.0,23.3319,23.3685,23.3319,23.3624,24000.0
2007-05-17 14:10:00,38.33,38.34,38.3,38.34,13300.0,23.3685,23.3746,23.3502,23.3746,13300.0
2007-05-17 14:15:00,38.33,38.38,38.33,38.35,27400.0,23.3685,23.3989,23.3685,23.3807,27400.0
2007-05-17 14:20:00,38.35,38.35,38.32,38.33,9900.0,23.3807,23.3807,23.3624,23.3685,9900.0
2007-05-17 14:25:00,38.32,38.33,38.29,38.32,40900.0,23.3624,23.3685,23.3441,23.3624,40900.0
2007-05-17 14:30:00,38.31,38.33,38.3,38.32,9000.0,23.3563,23.3685,23.3502,23.3624,9000.0
2007-05-17 14:35:00,38.31,38.35,38.31,38.34,11000.0,23.3563,23.3807,23.3563,23.3746,11000.0
2007-05-17 14:40:00,38.35,38.39,38.34,38.37,20300.0,23.3807,23.405,23.3746,23.3928,20300.0
2007-05-17 14:45:00,38.38,38.38,38.37,38.38,5400.0,23.3989,23.3989,23.3928,23.3989,5400.0
2007-05-17 14:50:00,38.38,38.43,38.37,38.42,14400.0,23.3989,23.4294,23.3928,23.4233,14400.0
2007-05-17 14:55:00,38.42,38.44,38.42,38.43,9500.0,23.4233,23.4355,23.4233,23.4294,9500.0
2007-05-17 15:00:00,38.42,38.48,38.42,38.47,18800.0,23.4233,23.4599,23.4233,23.4538,18800.0
2007-05-17 15:05:00,38.47,38.48,38.44,38.45,20800.0,23.4538,23.4599,23.4355,23.4416,20800.0
2007-05-17 15:10:00,38.44,38.47,38.44,38.46,16400.0,23.4355,23.4538,23.4355,23.4477,16400.0
2007-05-17 15:15:00,38.46,38.46,38.43,38.43,10800.0,23.4477,23.4477,23.4294,23.4294,10800.0
2007-05-17 15:20:00,38.44,38.44,38.41,38.41,16300.0,23.4355,23.4355,23.4172,23.4172,16300.0
2007-05-17 15:25:00,38.41,38.43,38.4,38.4,14500.0,23.4172,23.4294,23.4111,23.4111,14500.0
2007-05-17 15:30:00,38.4,38.41,38.37,38.37,23300.0,23.4111,23.4172,23.3928,23.3928,23300.0
2007-05-17 15:35:00,38.38,38.4,38.37,38.4,65500.0,23.3989,23.4111,23.3928,23.4111,65500.0
2007-05-17 15:40:00,38.4,38.41,38.38,38.4,32400.0,23.4111,23.4172,23.3989,23.4111,32400.0
2007-05-17 15:45:00,38.4,38.43,38.39,38.41,36200.0,23.4111,23.4294,23.405,23.4172,36200.0
2007-05-17 15:50:00,38.41,38.42,38.4,38.42,23500.0,23.4172,23.4233,23.4111,23.4233,23500.0
2007-05-17 15:55:00,38.42,38.42,38.38,38.38,45800.0,23.4233,23.4233,23.3989,23.3989,45800.0
2007-05-18 09:30:00,38.48,38.5,38.46,38.49,341900.0,23.4599,23.4721,23.4477,23.466,341900.0
2007-05-18 09:35:00,38.49,38.5,38.35,38.35,24500.0,23.466,23.4721,23.3807,23.3807,24500.0
2007-05-18 09:40:00,38.35,38.49,38.35,38.45,14600.0,23.3807,23.466,23.3807,23.4416,14600.0
2007-05-18 09:45:00,38.46,38.49,38.46,38.48,11800.0,23.4477,23.466,23.4477,23.4599,11800.0
2007-05-18 09:50:00,38.46,38.47,38.34,38.36,23000.0,23.4477,23.4538,23.3746,23.3867,23000.0
2007-05-18 09:55:00,38.37,38.44,38.37,38.4,41700.0,23.3928,23.4355,23.3928,23.4111,41700.0
2007-05-18 10:00:00,38.4,38.44,38.26,38.26,25000.0,23.4111,23.4355,23.3258,23.3258,25000.0
2007-05-18 10:05:00,38.26,38.3,38.24,38.29,35600.0,23.3258,23.3502,23.3136,23.3441,35600.0
2007-05-18 10:10:00,38.29,38.31,38.28,38.28,13200.0,23.3441,23.3563,23.338,23.338,13200.0
2007-05-18 10:15:00,38.27,38.29,38.25,38.25,15700.0,23.3319,23.3441,23.3197,23.3197,15700.0
2007-05-18 10:20:00,38.24,38.24,38.21,38.22,21600.0,23.3136,23.3136,23.2953,23.3014,21600.0
2007-05-18 10:25:00,38.22,38.22,38.2,38.2,23500.0,23.3014,23.3014,23.2892,23.2892,23500.0
2007-05-18 10:30:00,38.2,38.21,38.16,38.17,23100.0,23.2892,23.2953,23.2648,23.2709,23100.0
2007-05-18 10:35:00,38.18,38.2,38.16,38.19,22700.0,23.277,23.2892,23.2648,23.2831,22700.0
2007-05-18 10:40:00,38.19,38.22,38.18,38.22,44100.0,23.2831,23.3014,23.277,23.3014,44100.0
2007-05-18 10:45:00,38.22,38.24,38.21,38.24,5800.0,23.3014,23.3136,23.2953,23.3136,5800.0
2007-05-18 10:50:00,38.24,38.31,38.24,38.3,14100.0,23.3136,23.3563,23.3136,23.3502,14100.0
2007-05-18 10:55:00,38.31,38.34,38.31,38.34,18000.0,23.3563,23.3746,23.3563,23.3746,18000.0
2007-05-18 11:00:00,38.33,38.35,38.32,38.35,19600.0,23.3685,23.3807,23.3624,23.3807,19600.0
2007-05-18 11:05:00,38.36,38.4,38.35,38.4,8700.0,23.3867,23.4111,23.3807,23.4111,8700.0
2007-05-18 11:10:00,38.4,38.4,38.38,38.4,19200.0,23.4111,23.4111,23.3989,23.4111,19200.0
2007-05-18 11:15:00,38.4,38.42,38.36,38.36,24900.0,23.4111,23.4233,23.3867,23.3867,24900.0
2007-05-18 11:20:00,38.37,38.4,38.37,38.39,6200.0,23.3928,23.4111,23.3928,23.405,6200.0
2007-05-18 11:25:00,38.4,38.41,38.39,38.4,7200.0,23.4111,23.4172,23.405,23.4111,7200.0
2007-05-18 11:30:00,38.41,38.43,38.41,38.42,7300.0,23.4172,23.4294,23.4172,23.4233,7300.0
2007-05-18 11:35:00,38.43,38.43,38.42,38.43,4100.0,23.4294,23.4294,23.4233,23.4294,4100.0
2007-05-18 11:40:00,38.42,38.43,38.42,38.43,6700.0,23.4233,23.4294,23.4233,23.4294,6700.0
2007-05-18 11:45:00,38.43,38.43,38.41,38.41,23300.0,23.4294,23.4294,23.4172,23.4172,23300.0
2007-05-18 11:50:00,38.41,38.47,38.41,38.46,12200.0,23.4172,23.4538,23.4172,23.4477,12200.0
2007-05-18 11:55:00,38.46,38.46,38.45,38.45,10500.0,23.4477,23.4477,23.4416,23.4416,10500.0
2007-05-18 12:00:00,38.45,38.47,38.45,38.47,9400.0,23.4416,23.4538,23.4416,23.4538,9400.0
2007-05-18 12:05:00,38.47,38.48,38.47,38.47,7800.0,23.4538,23.4599,23.4538,23.4538,7800.0
2007-05-18 12:10:00,38.47,38.48,38.45,38.46,19400.0,23.4538,23.4599,23.4416,23.4477,19400.0
2007-05-18 12:15:00,38.47,38.47,38.46,38.46,9800.0,23.4538,23.4538,23.4477,23.4477,9800.0
2007-05-18 12:20:00,38.46,38.49,38.46,38.49,15500.0,23.4477,23.466,23.4477,23.466,15500.0
2007-05-18 12:25:00,38.49,38.5,38.46,38.47,12300.0,23.466,23.4721,23.4477,23.4538,12300.0
2007-05-18 12:30:00,38.47,38.47,38.44,38.44,22100.0,23.4538,23.4538,23.4355,23.4355,22100.0
2007-05-18 12:35:00,38.43,38.46,38.43,38.46,9800.0,23.4294,23.4477,23.4294,23.4477,9800.0
2007-05-18 12:40:00,38.47,38.55,38.46,38.55,34800.0,23.4538,23.5026,23.4477,23.5026,34800.0
2007-05-18 12:45:00,38.55,38.58,38.55,38.58,12800.0,23.5026,23.5209,23.5026,23.5209,12800.0
2007-05-18 12:50:00,38.59,38.59,38.55,38.59,11400.0,23.527,23.527,23.5026,23.527,11400.0
2007-05-18 12:55:00,38.59,38.6,38.58,38.6,9700.0,23.527,23.5331,23.5209,23.5331,9700.0
2007-05-18 13:00:00,38.6,38.62,38.6,38.61,5500.0,23.5331,23.5453,23.5331,23.5392,5500.0
2007-05-18 13:05:00,38.61,38.62,38.59,38.61,8000.0,23.5392,23.5453,23.527,23.5392,8000.0
2007-05-18 13:10:00,38.62,38.65,38.61,38.65,9800.0,23.5453,23.5636,23.5392,23.5636,9800.0
2007-05-18 13:15:00,38.65,38.65,38.63,38.63,7600.0,23.5636,23.5636,23.5514,23.5514,7600.0
2007-05-18 13:20:00,38.63,38.64,38.62,38.62,11700.0,23.5514,23.5575,23.5453,23.5453,11700.0
2007-05-18 13:25:00,38.64,38.65,38.63,38.65,24600.0,23.5575,23.5636,23.5514,23.5636,24600.0
2007-05-18 13:30:00,38.65,38.69,38.65,38.67,16800.0,23.5636,23.5879,23.5636,23.5757,16800.0
2007-05-18 13:35:00,38.67,38.67,38.65,38.65,10300.0,23.5757,23.5757,23.5636,23.5636,10300.0
2007-05-18 13:40:00,38.65,38.68,38.65,38.68,15900.0,23.5636,23.5818,23.5636,23.5818,15900.0
2007-05-18 13:45:00,38.68,38.69,38.66,38.66,15100.0,23.5818,23.5879,23.5696,23.5696,15100.0
2007-05-18 13:50:00,38.66,38.68,38.66,38.66,5300.0,23.5696,23.5818,23.5696,23.5696,5300.0
2007-05-18 13:55:00,38.66,38.66,38.65,38.65,6100.0,23.5696,23.5696,23.5636,23.5636,6100.0
2007-05-18 14:00:00,38.65,38.66,38.64,38.64,7400.0,23.5636,23.5696,23.5575,23.5575,7400.0
2007-05-18 14:05:00,38.64,38.66,38.64,38.64,6700.0,23.5575,23.5696,23.5575,23.5575,6700.0
2007-05-18 14:10:00,38.64,38.64,38.62,38.62,6900.0,23.5575,23.5575,23.5453,23.5453,6900.0
2007-05-18 14:15:00,38.62,38.65,38.62,38.65,12500.0,23.5453,23.5636,23.5453,23.5636,12500.0
2007-05-18 14:20:00,38.65,38.67,38.6,38.61,12600.0,23.5636,23.5757,23.5331,23.5392,12600.0
2007-05-18 14:25:00,38.61,38.64,38.6,38.6,9400.0,23.5392,23.5575,23.5331,23.5331,9400.0
2007-05-18 14:30:00,38.6,38.62,38.6,38.6,16800.0,23.5331,23.5453,23.5331,23.5331,16800.0
2007-05-18 14:35:00,38.6,38.61,38.6,38.61,5100.0,23.5331,23.5392,23.5331,23.5392,5100.0
2007-05-18 14:40:00,38.6,38.61,38.53,38.55,28200.0,23.5331,23.5392,23.4904,23.5026,28200.0
2007-05-18 14:45:00,38.55,38.56,38.55,38.55,9200.0,23.5026,23.5087,23.5026,23.5026,9200.0
2007-05-18 14:50:00,38.55,38.56,38.55,38.56,8100.0,23.5026,23.5087,23.5026,23.5087,8100.0
2007-05-18 14:55:00,38.56,38.58,38.55,38.55,20100.0,23.5087,23.5209,23.5026,23.5026,20100.0
2007-05-18 15:00:00,38.55,38.57,38.55,38.57,17400.0,23.5026,23.5148,23.5026,23.5148,17400.0
2007-05-18 15:05:00,38.57,38.6,38.55,38.55,25300.0,23.5148,23.5331,23.5026,23.5026,25300.0
2007-05-18 15:10:00,38.55,38.57,38.55,38.57,7600.0,23.5026,23.5148,23.5026,23.5148,7600.0
2007-05-18 15:15:00,38.58,38.61,38.57,38.6,19900.0,23.5209,23.5392,23.5148,23.5331,19900.0
2007-05-18 15:20:00,38.61,38.63,38.6,38.62,21400.0,23.5392,23.5514,23.5331,23.5453,21400.0
2007-05-18 15:25:00,38.62,38.62,38.61,38.62,10800.0,23.5453,23.5453,23.5392,23.5453,10800.0
2007-05-18 15:30:00,38.62,38.64,38.61,38.62,21500.0,23.5453,23.5575,23.5392,23.5453,21500.0
2007-05-18 15:35:00,38.61,38.62,38.58,38.59,11600.0,23.5392,23.5453,23.5209,23.527,11600.0
2007-05-18 15:40:00,38.59,38.62,38.58,38.62,22400.0,23.527,23.5453,23.5209,23.5453,22400.0
2007-05-18 15:45:00,38.62,38.63,38.59,38.59,31300.0,23.5453,23.5514,23.527,23.527,31300.0
2007-05-18 15:50:00,38.59,38.6,38.59,38.6,33900.0,23.527,23.5331,23.527,23.5331,33900.0
2007-05-18 15:55:00,38.59,38.62,38.58,38.6,44400.0,23.527,23.5453,23.5209,23.5331,44400.0
2007-05-21 09:30:00,38.7,38.75,38.7,38.72,43400.0,23.594,23.6245,23.594,23.6062,43400.0
2007-05-21 09:35:00,38.73,38.88,38.72,38.88,27600.0,23.6123,23.7038,23.6062,23.7038,27600.0
2007-05-21 09:40:00,38.88,38.9,38.87,38.89,19800.0,23.7038,23.716,23.6977,23.7099,19800.0
2007-05-21 09:45:00,38.89,38.9,38.89,38.9,13000.0,23.7099,23.716,23.7099,23.716,13000.0
2007-05-21 09:50:00,38.9,38.93,38.9,38.92,15500.0,23.716,23.7343,23.716,23.7282,15500.0
2007-05-21 09:55:00,38.92,38.93,38.91,38.92,7900.0,23.7282,23.7343,23.7221,23.7282,7900.0
2007-05-21 10:00:00,38.92,38.93,38.92,38.92,6100.0,23.7282,23.7343,23.7282,23.7282,6100.0
2007-05-21 10:05:00,38.92,38.93,38.91,38.93,12200.0,23.7282,23.7343,23.7221,23.7343,12200.0
2007-05-21 10:10:00,38.93,38.95,38.9,38.91,37200.0,23.7343,23.7464,23.716,23.7221,37200.0
2007-05-21 10:15:00,38.9,38.92,38.9,38.91,22100.0,23.716,23.7282,23.716,23.7221,22100.0
2007-05-21 10:20:00,38.91,38.95,38.9,38.94,18600.0,23.7221,23.7464,23.716,23.7404,18600.0
2007-05-21 10:25:00,38.94,38.95,38.93,38.94,15100.0,23.7404,23.7464,23.7343,23.7404,15100.0
2007-05-21 10:30:00,38.93,38.96,38.93,38.96,38000.0,23.7343,23.7525,23.7343,23.7525,38000.0
2007-05-21 10:35:00,38.95,38.97,38.95,38.96,7600.0,23.7464,23.7586,23.7464,23.7525,7600.0
2007-05-21 10:40:00,38.97,38.97,38.95,38.96,9500.0,23.7586,23.7586,23.7464,23.7525,9500.0
2007-05-21 10:45:00,38.96,38.98,38.96,38.98,20700.0,23.7525,23.7647,23.7525,23.7647,20700.0
2007-05-21 10:50:00,38.98,38.99,38.96,38.99,23400.0,23.7647,23.7708,23.7525,23.7708,23400.0
2007-05-21 10:55:00,38.99,39.0,38.97,38.99,20100.0,23.7708,23.7769,23.7586,23.7708,20100.0
2007-05-21 11:00:00,38.99,39.0,38.96,38.96,24500.0,23.7708,23.7769,23.7525,23.7525,24500.0
2007-05-21 11:05:00,38.96,39.0,38.96,38.99,30500.0,23.7525,23.7769,23.7525,23.7708,30500.0
2007-05-21 11:10:00,38.98,39.0,38.98,39.0,36300.0,23.7647,23.7769,23.7647,23.7769,36300.0
2007-05-21 11:15:00,38.99,39.0,38.96,38.96,22000.0,23.7708,23.7769,23.7525,23.7525,22000.0
2007-05-21 11:20:00,38.97,38.97,38.96,38.97,5200.0,23.7586,23.7586,23.7525,23.7586,5200.0
2007-05-21 11:25:00,38.96,38.97,38.92,38.92,26100.0,23.7525,23.7586,23.7282,23.7282,26100.0
2007-05-21 11:30:00,38.93,38.93,38.9,38.91,14000.0,23.7343,23.7343,23.716,23.7221,14000.0
2007-05-21 11:35:00,38.9,38.9,38.85,38.86,15000.0,23.716,23.716,23.6855,23.6916,15000.0
2007-05-21 11:40:00,38.86,38.91,38.85,38.91,47100.0,23.6916,23.7221,23.6855,23.7221,47100.0
2007-05-21 11:45:00,38.91,38.92,38.9,38.9,8000.0,23.7221,23.7282,23.716,23.716,8000.0
2007-05-21 11:50:00,38.91,38.91,38.9,38.9,9500.0,23.7221,23.7221,23.716,23.716,9500.0
2007-05-21 11:55:00,38.9,38.9,38.85,38.85,14500.0,23.716,23.716,23.6855,23.6855,14500.0
2007-05-21 12:00:00,38.86,38.91,38.86,38.9,76600.0,23.6916,23.7221,23.6916,23.716,76600.0
2007-05-21 12:05:00,38.91,38.94,38.91,38.94,8700.0,23.7221,23.7404,23.7221,23.7404,8700.0
2007-05-21 12:10:00,38.94,38.95,38.93,38.94,17700.0,23.7404,23.7464,23.7343,23.7404,17700.0
2007-05-21 12:15:00,38.93,38.94,38.92,38.93,3400.0,23.7343,23.7404,23.7282,23.7343,3400.0
2007-05-21 12:20:00,38.93,38.94,38.93,38.94,4300.0,23.7343,23.7404,23.7343,23.7404,4300.0
2007-05-21 12:25:00,38.94,38.94,38.93,38.93,5000.0,23.7404,23.7404,23.7343,23.7343,5000.0
2007-05-21 12:30:00,38.93,38.94,38.93,38.94,6800.0,23.7343,23.7404,23.7343,23.7404,6800.0
2007-05-21 12:35:00,38.94,38.94,38.93,38.93,14500.0,23.7404,23.7404,23.7343,23.7343,14500.0
2007-05-21 12:40:00,38.93,38.94,38.91,38.91,18300.0,23.7343,23.7404,23.7221,23.7221,18300.0
2007-05-21 12:45:00,38.9,38.91,38.9,38.9,8200.0,23.716,23.7221,23.716,23.716,8200.0
2007-05-21 12:50:00,38.91,38.91,38.9,38.9,10200.0,23.7221,23.7221,23.716,23.716,10200.0
2007-05-21 12:55:00,38.9,38.91,38.9,38.91,1500.0,23.716,23.7221,23.716,23.7221,1500.0
2007-05-21 13:00:00,38.91,38.93,38.89,38.89,24800.0,23.7221,23.7343,23.7099,23.7099,24800.0
2007-05-21 13:05:00,38.89,38.9,38.89,38.89,4600.0,23.7099,23.716,23.7099,23.7099,4600.0
2007-05-21 13:10:00,38.9,38.91,38.89,38.9,14400.0,23.716,23.7221,23.7099,23.716,14400.0
2007-05-21 13:15:00,38.9,38.92,38.9,38.92,35600.0,23.716,23.7282,23.716,23.7282,35600.0
2007-05-21 13:20:00,38.91,38.91,38.89,38.89,4700.0,23.7221,23.7221,23.7099,23.7099,4700.0
2007-05-21 13:25:00,38.88,38.9,38.88,38.88,7300.0,23.7038,23.716,23.7038,23.7038,7300.0
2007-05-21 13:30:00,38.88,38.88,38.87,38.88,7900.0,23.7038,23.7038,23.6977,23.7038,7900.0
2007-05-21 13:35:00,38.87,38.89,38.85,38.86,36000.0,23.6977,23.7099,23.6855,23.6916,36000.0
2007-05-21 13:40:00,38.86,38.89,38.84,38.84,10400.0,23.6916,23.7099,23.6794,23.6794,10400.0
2007-05-21 13:45:00,38.85,38.85,38.84,38.85,6200.0,23.6855,23.6855,23.6794,23.6855,6200.0
2007-05-21 13:50:00,38.85,38.85,38.84,38.85,8400.0,23.6855,23.6855,23.6794,23.6855,8400.0
2007-05-21 13:55:00,38.84,38.85,38.84,38.85,6700.0,23.6794,23.6855,23.6794,23.6855,6700.0
2007-05-21 14:00:00,38.84,38.85,38.84,38.85,8500.0,23.6794,23.6855,23.6794,23.6855,8500.0
2007-05-21 14:05:00,38.85,38.85,38.84,38.85,8000.0,23.6855,23.6855,23.6794,23.6855,8000.0
2007-05-21 14:10:00,38.84,38.9,38.84,38.88,21700.0,23.6794,23.716,23.6794,23.7038,21700.0
2007-05-21 14:15:00,38.88,38.88,38.87,38.88,43700.0,23.7038,23.7038,23.6977,23.7038,43700.0
2007-05-21 14:20:00,38.88,38.89,38.88,38.88,3800.0,23.7038,23.7099,23.7038,23.7038,3800.0
2007-05-21 14:25:00,38.88,38.91,38.88,38.89,20500.0,23.7038,23.7221,23.7038,23.7099,20500.0
2007-05-21 14:30:00,38.89,38.89,38.88,38.88,35700.0,23.7099,23.7099,23.7038,23.7038,35700.0
2007-05-21 14:35:00,38.88,38.9,38.88,38.9,3900.0,23.7038,23.716,23.7038,23.716,3900.0
2007-05-21 14:40:00,38.89,38.94,38.89,38.93,11900.0,23.7099,23.7404,23.7099,23.7343,11900.0
2007-05-21 14:45:00,38.94,38.95,38.93,38.95,16400.0,23.7404,23.7464,23.7343,23.7464,16400.0
2007-05-21 14:50:00,38.95,38.97,38.93,38.93,13100.0,23.7464,23.7586,23.7343,23.7343,13100.0
2007-05-21 14:55:00,38.94,38.94,38.89,38.91,16500.0,23.7404,23.7404,23.7099,23.7221,16500.0
2007-05-21 15:00:00,38.9,38.93,38.88,38.89,15300.0,23.716,23.7343,23.7038,23.7099,15300.0
2007-05-21 15:05:00,38.89,38.89,38.83,38.83,36700.0,23.7099,23.7099,23.6733,23.6733,36700.0
2007-05-21 15:10:00,38.84,38.85,38.83,38.85,19600.0,23.6794,23.6855,23.6733,23.6855,19600.0
2007-05-21 15:15:00,38.85,38.86,38.84,38.86,19300.0,23.6855,23.6916,23.6794,23.6916,19300.0
2007-05-21 15:20:00,38.85,38.86,38.83,38.84,27800.0,23.6855,23.6916,23.6733,23.6794,27800.0
2007-05-21 15:25:00,38.85,38.87,38.8,38.81,40200.0,23.6855,23.6977,23.655,23.6611,40200.0
2007-05-21 15:30:00,38.81,38.83,38.81,38.82,29300.0,23.6611,23.6733,23.6611,23.6672,29300.0
2007-05-21 15:35:00,38.82,38.83,38.81,38.82,14300.0,23.6672,23.6733,23.6611,23.6672,14300.0
2007-05-21 15:40:00,38.83,38.85,38.82,38.85,21300.0,23.6733,23.6855,23.6672,23.6855,21300.0
2007-05-21 15:45:00,38.85,38.88,38.85,38.87,31800.0,23.6855,23.7038,23.6855,23.6977,31800.0
2007-05-21 15:50:00,38.87,38.88,38.85,38.85,16500.0,23.6977,23.7038,23.6855,23.6855,16500.0
2007-05-21 15:55:00,38.86,38.88,38.85,38.85,42800.0,23.6916,23.7038,23.6855,23.6855,42800.0
2007-05-22 09:30:00,39.0,39.05,38.86,39.02,107900.0,23.7769,23.8074,23.6916,23.7891,107900.0
2007-05-22 09:35:00,39.02,39.05,38.95,39.01,24400.0,23.7891,23.8074,23.7464,23.783,24400.0
2007-05-22 09:40:00,38.99,38.99,38.81,38.91,46400.0,23.7708,23.7708,23.6611,23.7221,46400.0
2007-05-22 09:45:00,38.9,39.0,38.86,38.86,36600.0,23.716,23.7769,23.6916,23.6916,36600.0
2007-05-22 09:50:00,38.84,38.93,38.84,38.85,27700.0,23.6794,23.7343,23.6794,23.6855,27700.0
2007-05-22 09:55:00,38.85,38.92,38.85,38.92,11300.0,23.6855,23.7282,23.6855,23.7282,11300.0
2007-05-22 10:00:00,38.92,38.95,38.87,38.94,29900.0,23.7282,23.7464,23.6977,23.7404,29900.0
2007-05-22 10:05:00,38.93,38.95,38.83,38.86,43500.0,23.7343,23.7464,23.6733,23.6916,43500.0
2007-05-22 10:10:00,38.89,38.9,38.86,38.88,16900.0,23.7099,23.716,23.6916,23.7038,16900.0
2007-05-22 10:15:00,38.89,38.9,38.87,38.88,17800.0,23.7099,23.716,23.6977,23.7038,17800.0
2007-05-22 10:20:00,38.87,38.9,38.83,38.88,14700.0,23.6977,23.716,23.6733,23.7038,14700.0
2007-05-22 10:25:00,38.9,38.93,38.88,38.93,27800.0,23.716,23.7343,23.7038,23.7343,27800.0
2007-05-22 10:30:00,38.93,39.02,38.93,39.0,35000.0,23.7343,23.7891,23.7343,23.7769,35000.0
2007-05-22 10:35:00,39.0,39.04,38.95,38.97,27700.0,23.7769,23.8013,23.7464,23.7586,27700.0
2007-05-22 10:40:00,38.98,39.0,38.98,39.0,9700.0,23.7647,23.7769,23.7647,23.7769,9700.0
2007-05-22 10:45:00,39.0,39.03,39.0,39.0,14300.0,23.7769,23.7952,23.7769,23.7769,14300.0
2007-05-22 10:50:00,39.01,39.03,38.99,39.0,15600.0,23.783,23.7952,23.7708,23.7769,15600.0
2007-05-22 10:55:00,39.0,39.05,38.99,39.04,18800.0,23.7769,23.8074,23.7708,23.8013,18800.0
2007-05-22 11:00:00,39.04,39.04,38.98,38.99,19000.0,23.8013,23.8013,23.7647,23.7708,19000.0
2007-05-22 11:05:00,38.98,39.0,38.98,38.98,10400.0,23.7647,23.7769,23.7647,23.7647,10400.0
2007-05-22 11:10:00,38.98,39.0,38.98,39.0,14000.0,23.7647,23.7769,23.7647,23.7769,14000.0
2007-05-22 11:15:00,39.0,39.05,39.0,39.03,32800.0,23.7769,23.8074,23.7769,23.7952,32800.0
2007-05-22 11:20:00,39.03,39.08,39.03,39.07,16400.0,23.7952,23.8257,23.7952,23.8196,16400.0
2007-05-22 11:25:00,39.07,39.07,39.06,39.06,26000.0,23.8196,23.8196,23.8135,23.8135,26000.0
2007-05-22 11:30:00,39.05,39.09,39.05,39.09,14800.0,23.8074,23.8318,23.8074,23.8318,14800.0
2007-05-22 11:35:00,39.08,39.09,39.08,39.08,12400.0,23.8257,23.8318,23.8257,23.8257,12400.0
2007-05-22 11:40:00,39.07,39.09,39.07,39.08,22600.0,23.8196,23.8318,23.8196,23.8257,22600.0
2007-05-22 11:45:00,39.08,39.1,39.07,39.07,17500.0,23.8257,23.8379,23.8196,23.8196,17500.0
2007-05-22 11:50:00,39.08,39.08,39.03,39.03,10000.0,23.8257,23.8257,23.7952,23.7952,10000.0
2007-05-22 11:55:00,39.03,39.05,39.02,39.03,7900.0,23.7952,23.8074,23.7891,23.7952,7900.0
2007-05-22 12:00:00,39.03,39.04,39.03,39.03,6500.0,23.7952,23.8013,23.7952,23.7952,6500.0
2007-05-22 12:05:00,39.03,39.05,39.0,39.04,22900.0,23.7952,23.8074,23.7769,23.8013,22900.0
2007-05-22 12:10:00,39.05,39.07,39.05,39.06,5700.0,23.8074,23.8196,23.8074,23.8135,5700.0
2007-05-22 12:15:00,39.06,39.07,39.06,39.06,5200.0,23.8135,23.8196,23.8135,23.8135,5200.0
2007-05-22 12:20:00,39.06,39.1,39.06,39.09,27400.0,23.8135,23.8379,23.8135,23.8318,27400.0
2007-05-22 12:25:00,39.09,39.1,39.06,39.06,11300.0,23.8318,23.8379,23.8135,23.8135,11300.0
2007-05-22 12:30:00,39.06,39.07,39.05,39.06,16300.0,23.8135,23.8196,23.8074,23.8135,16300.0
2007-05-22 12:35:00,39.06,39.07,39.05,39.05,9300.0,23.8135,23.8196,23.8074,23.8074,9300.0
2007-05-22 12:40:00,39.05,39.05,39.03,39.03,14500.0,23.8074,23.8074,23.7952,23.7952,14500.0
2007-05-22 12:45:00,39.02,39.09,39.02,39.07,22000.0,23.7891,23.8318,23.7891,23.8196,22000.0
2007-05-22 12:50:00,39.08,39.08,39.07,39.07,7600.0,23.8257,23.8257,23.8196,23.8196,7600.0
2007-05-22 12:55:00,39.08,39.14,39.08,39.13,20000.0,23.8257,23.8623,23.8257,23.8562,20000.0
2007-05-22 13:00:00,39.13,39.13,39.09,39.12,17800.0,23.8562,23.8562,23.8318,23.8501,17800.0
2007-05-22 13:05:00,39.13,39.16,39.12,39.16,16700.0,23.8562,23.8745,23.8501,23.8745,16700.0
2007-05-22 13:10:00,39.16,39.17,39.15,39.15,13100.0,23.8745,23.8806,23.8684,23.8684,13100.0
2007-05-22 13:15:00,39.16,39.18,39.15,39.15,11100.0,23.8745,23.8867,23.8684,23.8684,11100.0
2007-05-22 13:20:00,39.14,39.15,39.13,39.15,6400.0,23.8623,23.8684,23.8562,23.8684,6400.0
2007-05-22 13:25:00,39.13,39.14,39.12,39.13,10500.0,23.8562,23.8623,23.8501,23.8562,10500.0
2007-05-22 13:30:00,39.13,39.19,39.13,39.19,26100.0,23.8562,23.8928,23.8562,23.8928,26100.0
2007-05-22 13:35:00,39.19,39.19,39.18,39.19,8000.0,23.8928,23.8928,23.8867,23.8928,8000.0
2007-05-22 13:40:00,39.18,39.19,39.18,39.18,10700.0,23.8867,23.8928,23.8867,23.8867,10700.0
2007-05-22 13:45:00,39.19,39.21,39.18,39.2,18800.0,23.8928,23.905,23.8867,23.8989,18800.0
2007-05-22 13:50:00,39.21,39.24,39.21,39.24,28200.0,23.905,23.9233,23.905,23.9233,28200.0
2007-05-22 13:55:00,39.23,39.23,39.2,39.2,29600.0,23.9172,23.9172,23.8989,23.8989,29600.0
2007-05-22 14:00:00,39.2,39.24,39.2,39.22,12500.0,23.8989,23.9233,23.8989,23.9111,12500.0
2007-05-22 14:05:00,39.23,39.24,39.22,39.22,12000.0,23.9172,23.9233,23.9111,23.9111,12000.0
2007-05-22 14:10:00,39.23,39.25,39.22,39.24,43300.0,23.9172,23.9293,23.9111,23.9233,43300.0
2007-05-22 14:15:00,39.24,39.25,39.24,39.25,9000.0,23.9233,23.9293,23.9233,23.9293,9000.0
2007-05-22 14:20:00,39.25,39.26,39.24,39.25,35300.0,23.9293,23.9354,23.9233,23.9293,35300.0
2007-05-22 14:25:00,39.26,39.34,39.26,39.34,29200.0,23.9354,23.9842,23.9354,23.9842,29200.0
2007-05-22 14:30:00,39.34,39.36,39.33,39.35,32900.0,23.9842,23.9964,23.9781,23.9903,32900.0
2007-05-22 14:35:00,39.35,39.36,39.27,39.28,33400.0,23.9903,23.9964,23.9415,23.9476,33400.0
2007-05-22 14:40:00,39.28,39.32,39.27,39.31,22800.0,23.9476,23.972,23.9415,23.9659,22800.0
2007-05-22 14:45:00,39.32,39.34,39.31,39.32,11500.0,23.972,23.9842,23.9659,23.972,11500.0
2007-05-22 14:50:00,39.33,39.33,39.32,39.32,15200.0,23.9781,23.9781,23.972,23.972,15200.0
2007-05-22 14:55:00,39.32,39.32,39.28,39.29,28600.0,23.972,23.972,23.9476,23.9537,28600.0
2007-05-22 15:00:00,39.29,39.3,39.27,39.27,8700.0,23.9537,23.9598,23.9415,23.9415,8700.0
2007-05-22 15:05:00,39.28,39.28,39.27,39.27,7600.0,23.9476,23.9476,23.9415,23.9415,7600.0
2007-05-22 15:10:00,39.28,39.28,39.21,39.22,21400.0,23.9476,23.9476,23.905,23.9111,21400.0
2007-05-22 15:15:00,39.22,39.22,39.17,39.19,23300.0,23.9111,23.9111,23.8806,23.8928,23300.0
2007-05-22 15:20:00,39.19,39.21,39.18,39.19,12000.0,23.8928,23.905,23.8867,23.8928,12000.0
2007-05-22 15:25:00,39.18,39.19,39.17,39.17,28700.0,23.8867,23.8928,23.8806,23.8806,28700.0
2007-05-22 15:30:00,39.18,39.19,39.17,39.18,9300.0,23.8867,23.8928,23.8806,23.8867,9300.0
2007-05-22 15:35:00,39.17,39.18,39.15,39.16,30800.0,23.8806,23.8867,23.8684,23.8745,30800.0
2007-05-22 15:40:00,39.15,39.19,39.15,39.16,24100.0,23.8684,23.8928,23.8684,23.8745,24100.0
2007-05-22 15:45:00,39.17,39.17,39.09,39.09,37600.0,23.8806,23.8806,23.8318,23.8318,37600.0
2007-05-22 15:50:00,39.08,39.1,39.07,39.08,24200.0,23.8257,23.8379,23.8196,23.8257,24200.0
2007-05-22 15:55:00,39.08,39.11,39.07,39.07,40700.0,23.8257,23.844,23.8196,23.8196,40700.0
2007-05-23 09:30:00,39.15,39.38,39.15,39.21,34200.0,23.8684,24.0086,23.8684,23.905,34200.0
2007-05-23 09:35:00,39.19,39.28,39.11,39.15,24200.0,23.8928,23.9476,23.844,23.8684,24200.0
2007-05-23 09:40:00,39.14,39.34,39.14,39.3,22800.0,23.8623,23.9842,23.8623,23.9598,22800.0
2007-05-23 09:45:00,39.3,39.36,39.28,39.33,22100.0,23.9598,23.9964,23.9476,23.9781,22100.0
2007-05-23 09:50:00,39.36,39.41,39.34,39.37,22900.0,23.9964,24.0269,23.9842,24.0025,22900.0
2007-05-23 09:55:00,39.4,39.47,39.34,39.4,30700.0,24.0208,24.0635,23.9842,24.0208,30700.0
2007-05-23 10:00:00,39.39,39.48,39.38,39.4,42500.0,24.0147,24.0696,24.0086,24.0208,42500.0
2007-05-23 10:05:00,39.4,39.45,39.39,39.4,29000.0,24.0208,24.0513,24.0147,24.0208,29000.0
2007-05-23 10:10:00,39.38,39.41,39.36,39.39,13500.0,24.0086,24.0269,23.9964,24.0147,13500.0
2007-05-23 10:15:00,39.4,39.49,39.39,39.49,19000.0,24.0208,24.0757,24.0147,24.0757,19000.0
2007-05-23 10:20:00,39.47,39.48,39.45,39.46,12500.0,24.0635,24.0696,24.0513,24.0574,12500.0
2007-05-23 10:25:00,39.47,39.58,39.47,39.56,84300.0,24.0635,24.1305,24.0635,24.1183,84300.0
2007-05-23 10:30:00,39.53,39.57,39.5,39.5,13400.0,24.1001,24.1244,24.0818,24.0818,13400.0
2007-05-23 10:35:00,39.49,39.53,39.49,39.49,30000.0,24.0757,24.1001,24.0757,24.0757,30000.0
2007-05-23 10:40:00,39.49,39.55,39.47,39.53,34300.0,24.0757,24.1122,24.0635,24.1001,34300.0
2007-05-23 10:45:00,39.52,39.52,39.39,39.41,29900.0,24.094,24.094,24.0147,24.0269,29900.0
2007-05-23 10:50:00,39.41,39.47,39.35,39.36,45000.0,24.0269,24.0635,23.9903,23.9964,45000.0
2007-05-23 10:55:00,39.38,39.4,39.36,39.37,19800.0,24.0086,24.0208,23.9964,24.0025,19800.0
2007-05-23 11:00:00,39.36,39.38,39.3,39.3,14100.0,23.9964,24.0086,23.9598,23.9598,14100.0
2007-05-23 11:05:00,39.3,39.35,39.29,39.35,9200.0,23.9598,23.9903,23.9537,23.9903,9200.0
2007-05-23 11:10:00,39.35,39.36,39.25,39.25,8300.0,23.9903,23.9964,23.9293,23.9293,8300.0
2007-05-23 11:15:00,39.25,39.26,39.2,39.22,21700.0,23.9293,23.9354,23.8989,23.9111,21700.0
2007-05-23 11:20:00,39.22,39.32,39.22,39.31,14500.0,23.9111,23.972,23.9111,23.9659,14500.0
2007-05-23 11:25:00,39.3,39.3,39.27,39.29,9600.0,23.9598,23.9598,23.9415,23.9537,9600.0
2007-05-23 11:30:00,39.28,39.3,39.25,39.27,8300.0,23.9476,23.9598,23.9293,23.9415,8300.0
2007-05-23 11:35:00,39.28,39.31,39.23,39.23,41900.0,23.9476,23.9659,23.9172,23.9172,41900.0
2007-05-23 11:40:00,39.23,39.3,39.23,39.29,59600.0,23.9172,23.9598,23.9172,23.9537,59600.0
2007-05-23 11:45:00,39.3,39.34,39.29,39.3,43800.0,23.9598,23.9842,23.9537,23.9598,43800.0
2007-05-23 11:50:00,39.29,39.31,39.28,39.29,12200.0,23.9537,23.9659,23.9476,23.9537,12200.0
2007-05-23 11:55:00,39.29,39.31,39.26,39.31,111600.0,23.9537,23.9659,23.9354,23.9659,111600.0
2007-05-23 12:00:00,39.3,39.3,39.23,39.27,19600.0,23.9598,23.9598,23.9172,23.9415,19600.0
2007-05-23 12:05:00,39.27,39.27,39.23,39.24,59300.0,23.9415,23.9415,23.9172,23.9233,59300.0
2007-05-23 12:10:00,39.24,39.31,39.24,39.3,17700.0,23.9233,23.9659,23.9233,23.9598,17700.0
2007-05-23 12:15:00,39.29,39.39,39.29,39.38,30600.0,23.9537,24.0147,23.9537,24.0086,30600.0
2007-05-23 12:20:00,39.39,39.47,39.37,39.4,13400.0,24.0147,24.0635,24.0025,24.0208,13400.0
2007-05-23 12:25:00,39.41,39.41,39.34,39.35,6500.0,24.0269,24.0269,23.9842,23.9903,6500.0
2007-05-23 12:30:00,39.37,39.38,39.34,39.36,5100.0,24.0025,24.0086,23.9842,23.9964,5100.0
2007-05-23 12:35:00,39.35,39.38,39.34,39.37,7100.0,23.9903,24.0086,23.9842,24.0025,7100.0
2007-05-23 12:40:00,39.38,39.38,39.35,39.38,7600.0,24.0086,24.0086,23.9903,24.0086,7600.0
2007-05-23 12:45:00,39.35,39.38,39.34,39.37,9900.0,23.9903,24.0086,23.9842,24.0025,9900.0
2007-05-23 12:50:00,39.37,39.39,39.36,39.36,7100.0,24.0025,24.0147,23.9964,23.9964,7100.0
2007-05-23 12:55:00,39.37,39.4,39.36,39.4,6200.0,24.0025,24.0208,23.9964,24.0208,6200.0
2007-05-23 13:00:00,39.42,39.43,39.4,39.4,5500.0,24.033,24.0391,24.0208,24.0208,5500.0
2007-05-23 13:05:00,39.4,39.46,39.39,39.45,13600.0,24.0208,24.0574,24.0147,24.0513,13600.0
2007-05-23 13:10:00,39.44,39.49,39.43,39.48,15200.0,24.0452,24.0757,24.0391,24.0696,15200.0
2007-05-23 13:15:00,39.48,39.48,39.43,39.43,15800.0,24.0696,24.0696,24.0391,24.0391,15800.0
2007-05-23 13:20:00,39.43,39.44,39.42,39.42,8400.0,24.0391,24.0452,24.033,24.033,8400.0
2007-05-23 13:25:00,39.42,39.47,39.42,39.47,17300.0,24.033,24.0635,24.033,24.0635,17300.0
2007-05-23 13:30:00,39.47,39.47,39.47,39.47,3100.0,24.0635,24.0635,24.0635,24.0635,3100.0
2007-05-23 13:35:00,39.47,39.47,39.45,39.45,8000.0,24.0635,24.0635,24.0513,24.0513,8000.0
2007-05-23 13:40:00,39.45,39.48,39.45,39.47,12000.0,24.0513,24.0696,24.0513,24.0635,12000.0
2007-05-23 13:45:00,39.48,39.48,39.45,39.45,6600.0,24.0696,24.0696,24.0513,24.0513,6600.0
2007-05-23 13:50:00,39.45,39.46,39.44,39.45,13300.0,24.0513,24.0574,24.0452,24.0513,13300.0
2007-05-23 13:55:00,39.45,39.46,39.44,39.44,13900.0,24.0513,24.0574,24.0452,24.0452,13900.0
2007-05-23 14:00:00,39.44,39.45,39.4,39.41,21800.0,24.0452,24.0513,24.0208,24.0269,21800.0
2007-05-23 14:05:00,39.42,39.45,39.4,39.45,28200.0,24.033,24.0513,24.0208,24.0513,28200.0
2007-05-23 14:10:00,39.45,39.48,39.44,39.47,23900.0,24.0513,24.0696,24.0452,24.0635,23900.0
2007-05-23 14:15:00,39.47,39.48,39.39,39.39,36700.0,24.0635,24.0696,24.0147,24.0147,36700.0
2007-05-23 14:20:00,39.39,39.41,39.38,39.38,21800.0,24.0147,24.0269,24.0086,24.0086,21800.0
2007-05-23 14:25:00,39.38,39.39,39.3,39.3,38000.0,24.0086,24.0147,23.9598,23.9598,38000.0
2007-05-23 14:30:00,39.31,39.4,39.31,39.4,26500.0,23.9659,24.0208,23.9659,24.0208,26500.0
2007-05-23 14:35:00,39.4,39.4,39.37,39.38,22900.0,24.0208,24.0208,24.0025,24.0086,22900.0
2007-05-23 14:40:00,39.37,39.38,39.36,39.37,27300.0,24.0025,24.0086,23.9964,24.0025,27300.0
2007-05-23 14:45:00,39.36,39.44,39.35,39.44,39300.0,23.9964,24.0452,23.9903,24.0452,39300.0
2007-05-23 14:50:00,39.42,39.44,39.42,39.44,18600.0,24.033,24.0452,24.033,24.0452,18600.0
2007-05-23 14:55:00,39.44,39.5,39.44,39.49,35500.0,24.0452,24.0818,24.0452,24.0757,35500.0
2007-05-23 15:00:00,39.48,39.5,39.47,39.49,47000.0,24.0696,24.0818,24.0635,24.0757,47000.0
2007-05-23 15:05:00,39.48,39.48,39.42,39.42,23400.0,24.0696,24.0696,24.033,24.033,23400.0
2007-05-23 15:10:00,39.42,39.46,39.39,39.44,46700.0,24.033,24.0574,24.0147,24.0452,46700.0
2007-05-23 15:15:00,39.44,39.46,39.42,39.42,34900.0,24.0452,24.0574,24.033,24.033,34900.0
2007-05-23 15:20:00,39.42,39.45,39.4,39.45,34500.0,24.033,24.0513,24.0208,24.0513,34500.0
2007-05-23 15:25:00,39.45,39.45,39.4,39.4,18000.0,24.0513,24.0513,24.0208,24.0208,18000.0
2007-05-23 15:30:00,39.4,39.41,39.38,39.39,37400.0,24.0208,24.0269,24.0086,24.0147,37400.0
2007-05-23 15:35:00,39.39,39.44,39.39,39.4,32500.0,24.0147,24.0452,24.0147,24.0208,32500.0
2007-05-23 15:40:00,39.4,39.41,39.35,39.35,19200.0,24.0208,24.0269,23.9903,23.9903,19200.0
2007-05-23 15:45:00,39.35,39.43,39.35,39.41,51000.0,23.9903,24.0391,23.9903,24.0269,51000.0
2007-05-23 15:50:00,39.41,39.42,39.37,39.38,53200.0,24.0269,24.033,24.0025,24.0086,53200.0
2007-05-23 15:55:00,39.38,39.39,39.34,39.34,48800.0,24.0086,24.0147,23.9842,23.9842,48800.0
2007-05-24 09:30:00,39.71,39.71,39.15,39.41,74800.0,24.2098,24.2098,23.8684,24.0269,74800.0
2007-05-24 09:35:00,39.43,39.44,39.35,39.4,21700.0,24.0391,24.0452,23.9903,24.0208,21700.0
2007-05-24 09:40:00,39.4,39.45,39.29,39.44,46500.0,24.0208,24.0513,23.9537,24.0452,46500.0
2007-05-24 09:45:00,39.44,39.45,39.38,39.43,27300.0,24.0452,24.0513,24.0086,24.0391,27300.0
2007-05-24 09:50:00,39.42,39.45,39.4,39.42,22000.0,24.033,24.0513,24.0208,24.033,22000.0
2007-05-24 09:55:00,39.41,39.43,39.34,39.39,70500.0,24.0269,24.0391,23.9842,24.0147,70500.0
2007-05-24 10:00:00,39.38,39.48,39.37,39.47,38500.0,24.0086,24.0696,24.0025,24.0635,38500.0
2007-05-24 10:05:00,39.47,39.47,39.41,39.41,17300.0,24.0635,24.0635,24.0269,24.0269,17300.0
2007-05-24 10:10:00,39.44,39.45,39.37,39.4,41400.0,24.0452,24.0513,24.0025,24.0208,41400.0
2007-05-24 10:15:00,39.41,39.42,39.39,39.4,11800.0,24.0269,24.033,24.0147,24.0208,11800.0
2007-05-24 10:20:00,39.41,39.45,39.39,39.44,34700.0,24.0269,24.0513,24.0147,24.0452,34700.0
2007-05-24 10:25:00,39.43,39.45,39.41,39.44,21800.0,24.0391,24.0513,24.0269,24.0452,21800.0
2007-05-24 10:30:00,39.44,39.46,39.4,39.43,33100.0,24.0452,24.0574,24.0208,24.0391,33100.0
2007-05-24 10:35:00,39.43,39.43,39.34,39.34,34400.0,24.0391,24.0391,23.9842,23.9842,34400.0
2007-05-24 10:40:00,39.35,39.44,39.3,39.31,59800.0,23.9903,24.0452,23.9598,23.9659,59800.0
2007-05-24 10:45:00,39.31,39.42,39.31,39.38,37600.0,23.9659,24.033,23.9659,24.0086,37600.0
2007-05-24 10:50:00,39.38,39.41,39.35,39.39,25600.0,24.0086,24.0269,23.9903,24.0147,25600.0
2007-05-24 10:55:00,39.39,39.41,39.3,39.37,28700.0,24.0147,24.0269,23.9598,24.0025,28700.0
2007-05-24 11:00:00,39.37,39.42,39.36,39.42,15600.0,24.0025,24.033,23.9964,24.033,15600.0
2007-05-24 11:05:00,39.41,39.43,39.39,39.43,20900.0,24.0269,24.0391,24.0147,24.0391,20900.0
2007-05-24 11:10:00,39.43,39.43,39.37,39.39,33500.0,24.0391,24.0391,24.0025,24.0147,33500.0
2007-05-24 11:15:00,39.39,39.43,39.38,39.42,48000.0,24.0147,24.0391,24.0086,24.033,48000.0
2007-05-24 11:20:00,39.4,39.42,39.35,39.36,31300.0,24.0208,24.033,23.9903,23.9964,31300.0
2007-05-24 11:25:00,39.36,39.36,39.26,39.26,21500.0,23.9964,23.9964,23.9354,23.9354,21500.0
2007-05-24 11:30:00,39.25,39.3,39.24,39.3,78400.0,23.9293,23.9598,23.9233,23.9598,78400.0
2007-05-24 11:35:00,39.29,39.32,39.23,39.25,43700.0,23.9537,23.972,23.9172,23.9293,43700.0
2007-05-24 11:40:00,39.25,39.28,39.23,39.27,27300.0,23.9293,23.9476,23.9172,23.9415,27300.0
2007-05-24 11:45:00,39.27,39.32,39.27,39.28,28500.0,23.9415,23.972,23.9415,23.9476,28500.0
2007-05-24 11:50:00,39.27,39.29,39.22,39.22,20200.0,23.9415,23.9537,23.9111,23.9111,20200.0
2007-05-24 11:55:00,39.22,39.25,39.22,39.24,37100.0,23.9111,23.9293,23.9111,23.9233,37100.0
2007-05-24 12:00:00,39.24,39.24,39.14,39.14,31800.0,23.9233,23.9233,23.8623,23.8623,31800.0
2007-05-24 12:05:00,39.14,39.15,39.14,39.14,13800.0,23.8623,23.8684,23.8623,23.8623,13800.0
2007-05-24 12:10:00,39.14,39.14,39.05,39.06,24800.0,23.8623,23.8623,23.8074,23.8135,24800.0
2007-05-24 12:15:00,39.05,39.07,39.01,39.01,17500.0,23.8074,23.8196,23.783,23.783,17500.0
2007-05-24 12:20:00,39.01,39.01,38.96,39.0,44900.0,23.783,23.783,23.7525,23.7769,44900.0
2007-05-24 12:25:00,39.0,39.03,39.0,39.01,15700.0,23.7769,23.7952,23.7769,23.783,15700.0
2007-05-24 12:30:00,39.0,39.01,38.88,38.9,35400.0,23.7769,23.783,23.7038,23.716,35400.0
2007-05-24 12:35:00,38.9,38.93,38.81,38.86,22500.0,23.716,23.7343,23.6611,23.6916,22500.0
2007-05-24 12:40:00,38.85,38.87,38.82,38.84,21100.0,23.6855,23.6977,23.6672,23.6794,21100.0
2007-05-24 12:45:00,38.83,38.91,38.83,38.91,17900.0,23.6733,23.7221,23.6733,23.7221,17900.0
2007-05-24 12:50:00,38.91,38.92,38.83,38.87,41800.0,23.7221,23.7282,23.6733,23.6977,41800.0
2007-05-24 12:55:00,38.87,38.9,38.87,38.88,8500.0,23.6977,23.716,23.6977,23.7038,8500.0
2007-05-24 13:00:00,38.89,38.94,38.89,38.94,7300.0,23.7099,23.7404,23.7099,23.7404,7300.0
2007-05-24 13:05:00,38.92,38.94,38.9,38.9,9100.0,23.7282,23.7404,23.716,23.716,9100.0
2007-05-24 13:10:00,38.89,38.91,38.88,38.89,11500.0,23.7099,23.7221,23.7038,23.7099,11500.0
2007-05-24 13:15:00,38.89,39.0,38.89,38.98,17400.0,23.7099,23.7769,23.7099,23.7647,17400.0
2007-05-24 13:20:00,38.98,39.01,38.96,38.97,10800.0,23.7647,23.783,23.7525,23.7586,10800.0
2007-05-24 13:25:00,38.97,38.98,38.91,38.93,9000.0,23.7586,23.7647,23.7221,23.7343,9000.0
2007-05-24 13:30:00,38.94,38.94,38.88,38.89,16800.0,23.7404,23.7404,23.7038,23.7099,16800.0
2007-05-24 13:35:00,38.88,38.9,38.86,38.86,10800.0,23.7038,23.716,23.6916,23.6916,10800.0
2007-05-24 13:40:00,38.86,38.86,38.84,38.85,16000.0,23.6916,23.6916,23.6794,23.6855,16000.0
2007-05-24 13:45:00,38.86,38.89,38.85,38.88,18600.0,23.6916,23.7099,23.6855,23.7038,18600.0
2007-05-24 13:50:00,38.89,38.89,38.85,38.87,14000.0,23.7099,23.7099,23.6855,23.6977,14000.0
2007-05-24 13:55:00,38.87,38.91,38.86,38.91,23000.0,23.6977,23.7221,23.6916,23.7221,23000.0
2007-05-24 14:00:00,38.91,38.91,38.84,38.84,10200.0,23.7221,23.7221,23.6794,23.6794,10200.0
2007-05-24 14:05:00,38.84,38.85,38.82,38.84,17800.0,23.6794,23.6855,23.6672,23.6794,17800.0
2007-05-24 14:10:00,38.84,38.85,38.75,38.75,21700.0,23.6794,23.6855,23.6245,23.6245,21700.0
2007-05-24 14:15:00,38.76,38.77,38.72,38.72,19400.0,23.6306,23.6367,23.6062,23.6062,19400.0
2007-05-24 14:20:00,38.73,38.8,38.72,38.78,23100.0,23.6123,23.655,23.6062,23.6428,23100.0
2007-05-24 14:25:00,38.78,38.78,38.75,38.75,20100.0,23.6428,23.6428,23.6245,23.6245,20100.0
2007-05-24 14:30:00,38.75,38.77,38.75,38.76,8600.0,23.6245,23.6367,23.6245,23.6306,8600.0
2007-05-24 14:35:00,38.76,38.77,38.67,38.68,26200.0,23.6306,23.6367,23.5757,23.5818,26200.0
2007-05-24 14:40:00,38.68,38.7,38.66,38.7,30900.0,23.5818,23.594,23.5696,23.594,30900.0
2007-05-24 14:45:00,38.69,38.75,38.65,38.74,35000.0,23.5879,23.6245,23.5636,23.6184,35000.0
2007-05-24 14:50:00,38.72,38.73,38.67,38.7,16600.0,23.6062,23.6123,23.5757,23.594,16600.0
2007-05-24 14:55:00,38.69,38.7,38.64,38.66,36600.0,23.5879,23.594,23.5575,23.5696,36600.0
2007-05-24 15:00:00,38.67,38.71,38.64,38.65,46700.0,23.5757,23.6001,23.5575,23.5636,46700.0
2007-05-24 15:05:00,38.64,38.66,38.59,38.64,37500.0,23.5575,23.5696,23.527,23.5575,37500.0
2007-05-24 15:10:00,38.65,38.65,38.57,38.6,32300.0,23.5636,23.5636,23.5148,23.5331,32300.0
2007-05-24 15:15:00,38.6,38.62,38.57,38.6,40200.0,23.5331,23.5453,23.5148,23.5331,40200.0
2007-05-24 15:20:00,38.6,38.62,38.59,38.62,24000.0,23.5331,23.5453,23.527,23.5453,24000.0
2007-05-24 15:25:00,38.61,38.62,38.55,38.57,18000.0,23.5392,23.5453,23.5026,23.5148,18000.0
2007-05-24 15:30:00,38.57,38.61,38.54,38.6,179000.0,23.5148,23.5392,23.4965,23.5331,179000.0
2007-05-24 15:35:00,38.56,38.56,38.5,38.51,23500.0,23.5087,23.5087,23.4721,23.4782,23500.0
2007-05-24 15:40:00,38.51,38.52,38.47,38.5,30800.0,23.4782,23.4843,23.4538,23.4721,30800.0
2007-05-24 15:45:00,38.5,38.52,38.48,38.51,32400.0,23.4721,23.4843,23.4599,23.4782,32400.0
2007-05-24 15:50:00,38.51,38.51,38.45,38.47,31200.0,23.4782,23.4782,23.4416,23.4538,31200.0
2007-05-24 15:55:00,38.47,38.5,38.44,38.49,67300.0,23.4538,23.4721,23.4355,23.466,67300.0
2007-05-25 09:30:00,38.71,38.98,38.71,38.87,58600.0,23.6001,23.7647,23.6001,23.6977,58600.0
2007-05-25 09:35:00,38.87,38.94,38.86,38.9,17900.0,23.6977,23.7404,23.6916,23.716,17900.0
2007-05-25 09:40:00,38.9,38.98,38.88,38.98,21000.0,23.716,23.7647,23.7038,23.7647,21000.0
2007-05-25 09:45:00,38.98,39.08,38.98,39.05,35700.0,23.7647,23.8257,23.7647,23.8074,35700.0
2007-05-25 09:50:00,39.07,39.07,39.01,39.06,24200.0,23.8196,23.8196,23.783,23.8135,24200.0
2007-05-25 09:55:00,39.05,39.09,39.05,39.07,13300.0,23.8074,23.8318,23.8074,23.8196,13300.0
2007-05-25 10:00:00,39.07,39.14,39.03,39.12,40500.0,23.8196,23.8623,23.7952,23.8501,40500.0
2007-05-25 10:05:00,39.13,39.18,39.12,39.15,23000.0,23.8562,23.8867,23.8501,23.8684,23000.0
2007-05-25 10:10:00,39.16,39.23,39.16,39.23,29500.0,23.8745,23.9172,23.8745,23.9172,29500.0
2007-05-25 10:15:00,39.21,39.22,39.19,39.2,9500.0,23.905,23.9111,23.8928,23.8989,9500.0
2007-05-25 10:20:00,39.21,39.21,39.17,39.18,10000.0,23.905,23.905,23.8806,23.8867,10000.0
2007-05-25 10:25:00,39.17,39.18,39.14,39.18,10800.0,23.8806,23.8867,23.8623,23.8867,10800.0
2007-05-25 10:30:00,39.17,39.17,39.14,39.15,9200.0,23.8806,23.8806,23.8623,23.8684,9200.0
2007-05-25 10:35:00,39.16,39.21,39.16,39.21,24200.0,23.8745,23.905,23.8745,23.905,24200.0
2007-05-25 10:40:00,39.21,39.23,39.2,39.22,18000.0,23.905,23.9172,23.8989,23.9111,18000.0
2007-05-25 10:45:00,39.21,39.22,39.16,39.17,8000.0,23.905,23.9111,23.8745,23.8806,8000.0
2007-05-25 10:50:00,39.16,39.18,39.16,39.17,11300.0,23.8745,23.8867,23.8745,23.8806,11300.0
2007-05-25 10:55:00,39.16,39.17,39.13,39.15,10900.0,23.8745,23.8806,23.8562,23.8684,10900.0
2007-05-25 11:00:00,39.15,39.16,39.13,39.14,7800.0,23.8684,23.8745,23.8562,23.8623,7800.0
2007-05-25 11:05:00,39.13,39.14,39.1,39.11,9200.0,23.8562,23.8623,23.8379,23.844,9200.0
2007-05-25 11:10:00,39.1,39.11,39.08,39.1,24500.0,23.8379,23.844,23.8257,23.8379,24500.0
2007-05-25 11:15:00,39.1,39.12,39.1,39.11,10300.0,23.8379,23.8501,23.8379,23.844,10300.0
2007-05-25 11:20:00,39.12,39.12,39.07,39.08,9600.0,23.8501,23.8501,23.8196,23.8257,9600.0
2007-05-25 11:25:00,39.08,39.12,39.08,39.12,21200.0,23.8257,23.8501,23.8257,23.8501,21200.0
2007-05-25 11:30:00,39.11,39.12,39.09,39.12,13000.0,23.844,23.8501,23.8318,23.8501,13000.0
2007-05-25 11:35:00,39.12,39.19,39.11,39.14,27800.0,23.8501,23.8928,23.844,23.8623,27800.0
2007-05-25 11:40:00,39.14,39.14,38.95,38.96,28200.0,23.8623,23.8623,23.7464,23.7525,28200.0
2007-05-25 11:45:00,38.96,39.0,38.95,38.96,10300.0,23.7525,23.7769,23.7464,23.7525,10300.0
2007-05-25 11:50:00,38.96,38.96,38.95,38.96,5100.0,23.7525,23.7525,23.7464,23.7525,5100.0
2007-05-25 11:55:00,38.96,38.97,38.95,38.97,5500.0,23.7525,23.7586,23.7464,23.7586,5500.0
2007-05-25 12:00:00,38.97,38.97,38.89,38.89,22000.0,23.7586,23.7586,23.7099,23.7099,22000.0
2007-05-25 12:05:00,38.89,38.91,38.89,38.9,9300.0,23.7099,23.7221,23.7099,23.716,9300.0
2007-05-25 12:10:00,38.89,38.9,38.75,38.75,64800.0,23.7099,23.716,23.6245,23.6245,64800.0
2007-05-25 12:15:00,38.76,38.8,38.75,38.78,14000.0,23.6306,23.655,23.6245,23.6428,14000.0
2007-05-25 12:20:00,38.78,38.78,38.74,38.76,10700.0,23.6428,23.6428,23.6184,23.6306,10700.0
2007-05-25 12:25:00,38.75,38.76,38.7,38.7,18700.0,23.6245,23.6306,23.594,23.594,18700.0
2007-05-25 12:30:00,38.69,38.75,38.69,38.75,10800.0,23.5879,23.6245,23.5879,23.6245,10800.0
2007-05-25 12:35:00,38.74,38.82,38.74,38.77,17900.0,23.6184,23.6672,23.6184,23.6367,17900.0
2007-05-25 12:40:00,38.78,38.78,38.73,38.74,8000.0,23.6428,23.6428,23.6123,23.6184,8000.0
2007-05-25 12:45:00,38.73,38.75,38.73,38.75,4200.0,23.6123,23.6245,23.6123,23.6245,4200.0
2007-05-25 12:50:00,38.74,38.75,38.74,38.75,5600.0,23.6184,23.6245,23.6184,23.6245,5600.0
2007-05-25 12:55:00,38.74,38.75,38.72,38.72,6700.0,23.6184,23.6245,23.6062,23.6062,6700.0
2007-05-25 13:00:00,38.71,38.74,38.71,38.74,15300.0,23.6001,23.6184,23.6001,23.6184,15300.0
2007-05-25 13:05:00,38.75,38.8,38.75,38.77,9300.0,23.6245,23.655,23.6245,23.6367,9300.0
2007-05-25 13:10:00,38.77,38.81,38.76,38.79,15100.0,23.6367,23.6611,23.6306,23.6489,15100.0
2007-05-25 13:15:00,38.79,38.79,38.78,38.79,4300.0,23.6489,23.6489,23.6428,23.6489,4300.0
2007-05-25 13:20:00,38.79,38.79,38.77,38.78,8500.0,23.6489,23.6489,23.6367,23.6428,8500.0
2007-05-25 13:25:00,38.78,38.78,38.76,38.76,6700.0,23.6428,23.6428,23.6306,23.6306,6700.0
2007-05-25 13:30:00,38.76,38.78,38.76,38.78,5900.0,23.6306,23.6428,23.6306,23.6428,5900.0
2007-05-25 13:35:00,38.77,38.78,38.74,38.74,8100.0,23.6367,23.6428,23.6184,23.6184,8100.0
2007-05-25 13:40:00,38.75,38.75,38.74,38.75,5800.0,23.6245,23.6245,23.6184,23.6245,5800.0
2007-05-25 13:45:00,38.75,38.75,38.69,38.69,9600.0,23.6245,23.6245,23.5879,23.5879,9600.0
2007-05-25 13:50:00,38.69,38.69,38.64,38.64,11700.0,23.5879,23.5879,23.5575,23.5575,11700.0
2007-05-25 13:55:00,38.64,38.65,38.6,38.61,13200.0,23.5575,23.5636,23.5331,23.5392,13200.0
2007-05-25 14:00:00,38.6,38.72,38.6,38.69,29900.0,23.5331,23.6062,23.5331,23.5879,29900.0
2007-05-25 14:05:00,38.68,38.72,38.68,38.69,8200.0,23.5818,23.6062,23.5818,23.5879,8200.0
2007-05-25 14:10:00,38.69,38.7,38.67,38.7,8100.0,23.5879,23.594,23.5757,23.594,8100.0
2007-05-25 14:15:00,38.69,38.7,38.64,38.65,10500.0,23.5879,23.594,23.5575,23.5636,10500.0
2007-05-25 14:20:00,38.64,38.68,38.64,38.68,15000.0,23.5575,23.5818,23.5575,23.5818,15000.0
2007-05-25 14:25:00,38.68,38.71,38.65,38.66,12700.0,23.5818,23.6001,23.5636,23.5696,12700.0
2007-05-25 14:30:00,38.65,38.66,38.64,38.66,12900.0,23.5636,23.5696,23.5575,23.5696,12900.0
2007-05-25 14:35:00,38.66,38.7,38.66,38.68,13600.0,23.5696,23.594,23.5696,23.5818,13600.0
2007-05-25 14:40:00,38.68,38.74,38.67,38.74,26600.0,23.5818,23.6184,23.5757,23.6184,26600.0
2007-05-25 14:45:00,38.75,38.76,38.74,38.76,10200.0,23.6245,23.6306,23.6184,23.6306,10200.0
2007-05-25 14:50:00,38.76,38.76,38.7,38.74,22900.0,23.6306,23.6306,23.594,23.6184,22900.0
2007-05-25 14:55:00,38.74,38.75,38.72,38.73,14700.0,23.6184,23.6245,23.6062,23.6123,14700.0
2007-05-25 15:00:00,38.72,38.73,38.7,38.72,10000.0,23.6062,23.6123,23.594,23.6062,10000.0
2007-05-25 15:05:00,38.72,38.72,38.71,38.72,7500.0,23.6062,23.6062,23.6001,23.6062,7500.0
2007-05-25 15:10:00,38.72,38.75,38.72,38.73,21100.0,23.6062,23.6245,23.6062,23.6123,21100.0
2007-05-25 15:15:00,38.73,38.78,38.73,38.75,26100.0,23.6123,23.6428,23.6123,23.6245,26100.0
2007-05-25 15:20:00,38.76,38.76,38.75,38.76,8100.0,23.6306,23.6306,23.6245,23.6306,8100.0
2007-05-25 15:25:00,38.76,38.81,38.76,38.79,17900.0,23.6306,23.6611,23.6306,23.6489,17900.0
2007-05-25 15:30:00,38.79,38.81,38.76,38.77,18300.0,23.6489,23.6611,23.6306,23.6367,18300.0
2007-05-25 15:35:00,38.77,38.82,38.77,38.82,34600.0,23.6367,23.6672,23.6367,23.6672,34600.0
2007-05-25 15:40:00,38.82,38.88,38.81,38.88,26500.0,23.6672,23.7038,23.6611,23.7038,26500.0
2007-05-25 15:45:00,38.87,38.88,38.83,38.86,34500.0,23.6977,23.7038,23.6733,23.6916,34500.0
2007-05-25 15:50:00,38.86,38.87,38.86,38.87,25900.0,23.6916,23.6977,23.6916,23.6977,25900.0
2007-05-25 15:55:00,38.86,38.94,38.86,38.91,44700.0,23.6916,23.7404,23.6916,23.7221,44700.0
2007-05-29 09:30:00,39.26,39.27,38.93,39.24,44300.0,23.9354,23.9415,23.7343,23.9233,44300.0
2007-05-29 09:35:00,39.22,39.25,39.0,39.0,10700.0,23.9111,23.9293,23.7769,23.7769,10700.0
2007-05-29 09:40:00,39.0,39.12,39.0,39.1,22500.0,23.7769,23.8501,23.7769,23.8379,22500.0
2007-05-29 09:45:00,39.09,39.27,39.09,39.25,20200.0,23.8318,23.9415,23.8318,23.9293,20200.0
2007-05-29 09:50:00,39.25,39.27,39.24,39.24,19300.0,23.9293,23.9415,23.9233,23.9233,19300.0
2007-05-29 09:55:00,39.24,39.28,39.23,39.27,23200.0,23.9233,23.9476,23.9172,23.9415,23200.0
2007-05-29 10:00:00,39.27,39.32,39.21,39.24,23100.0,23.9415,23.972,23.905,23.9233,23100.0
2007-05-29 10:05:00,39.23,39.25,39.16,39.17,25900.0,23.9172,23.9293,23.8745,23.8806,25900.0
2007-05-29 10:10:00,39.17,39.22,39.16,39.21,33300.0,23.8806,23.9111,23.8745,23.905,33300.0
2007-05-29 10:15:00,39.22,39.22,39.2,39.2,9700.0,23.9111,23.9111,23.8989,23.8989,9700.0
2007-05-29 10:20:00,39.2,39.21,39.19,39.2,30500.0,23.8989,23.905,23.8928,23.8989,30500.0
2007-05-29 10:25:00,39.2,39.22,39.2,39.22,19600.0,23.8989,23.9111,23.8989,23.9111,19600.0
2007-05-29 10:30:00,39.21,39.23,39.21,39.21,21800.0,23.905,23.9172,23.905,23.905,21800.0
2007-05-29 10:35:00,39.21,39.25,39.21,39.25,15000.0,23.905,23.9293,23.905,23.9293,15000.0
2007-05-29 10:40:00,39.25,39.28,39.24,39.27,45600.0,23.9293,23.9476,23.9233,23.9415,45600.0
2007-05-29 10:45:00,39.27,39.28,39.25,39.25,13800.0,23.9415,23.9476,23.9293,23.9293,13800.0
2007-05-29 10:50:00,39.25,39.27,39.25,39.27,11600.0,23.9293,23.9415,23.9293,23.9415,11600.0
2007-05-29 10:55:00,39.26,39.26,39.25,39.25,22200.0,23.9354,23.9354,23.9293,23.9293,22200.0
2007-05-29 11:00:00,39.26,39.27,39.25,39.26,10300.0,23.9354,23.9415,23.9293,23.9354,10300.0
2007-05-29 11:05:00,39.26,39.26,39.25,39.25,10200.0,23.9354,23.9354,23.9293,23.9293,10200.0
2007-05-29 11:10:00,39.25,39.28,39.24,39.27,18200.0,23.9293,23.9476,23.9233,23.9415,18200.0
2007-05-29 11:15:00,39.27,39.27,39.24,39.24,10800.0,23.9415,23.9415,23.9233,23.9233,10800.0
2007-05-29 11:20:00,39.25,39.26,39.23,39.26,14500.0,23.9293,23.9354,23.9172,23.9354,14500.0
2007-05-29 11:25:00,39.27,39.35,39.27,39.33,44100.0,23.9415,23.9903,23.9415,23.9781,44100.0
2007-05-29 11:30:00,39.32,39.41,39.32,39.4,43800.0,23.972,24.0269,23.972,24.0208,43800.0
2007-05-29 11:35:00,39.4,39.44,39.3,39.3,23900.0,24.0208,24.0452,23.9598,23.9598,23900.0
2007-05-29 11:40:00,39.31,39.32,39.3,39.3,14000.0,23.9659,23.972,23.9598,23.9598,14000.0
2007-05-29 11:45:00,39.3,39.31,39.3,39.3,9000.0,23.9598,23.9659,23.9598,23.9598,9000.0
2007-05-29 11:50:00,39.31,39.33,39.3,39.3,13000.0,23.9659,23.9781,23.9598,23.9598,13000.0
2007-05-29 11:55:00,39.3,39.31,39.25,39.25,26800.0,23.9598,23.9659,23.9293,23.9293,26800.0
2007-05-29 12:00:00,39.26,39.26,39.21,39.21,23500.0,23.9354,23.9354,23.905,23.905,23500.0
2007-05-29 12:05:00,39.22,39.28,39.22,39.27,14700.0,23.9111,23.9476,23.9111,23.9415,14700.0
2007-05-29 12:10:00,39.27,39.27,39.2,39.2,10100.0,23.9415,23.9415,23.8989,23.8989,10100.0
2007-05-29 12:15:00,39.2,39.21,39.19,39.19,20300.0,23.8989,23.905,23.8928,23.8928,20300.0
2007-05-29 12:20:00,39.19,39.21,39.19,39.19,12600.0,23.8928,23.905,23.8928,23.8928,12600.0
2007-05-29 12:25:00,39.2,39.21,39.19,39.2,9900.0,23.8989,23.905,23.8928,23.8989,9900.0
2007-05-29 12:30:00,39.2,39.21,39.2,39.2,11700.0,23.8989,23.905,23.8989,23.8989,11700.0
2007-05-29 12:35:00,39.2,39.21,39.17,39.18,20000.0,23.8989,23.905,23.8806,23.8867,20000.0
2007-05-29 12:40:00,39.18,39.19,39.17,39.18,5100.0,23.8867,23.8928,23.8806,23.8867,5100.0
2007-05-29 12:45:00,39.19,39.21,39.17,39.18,17500.0,23.8928,23.905,23.8806,23.8867,17500.0
2007-05-29 12:50:00,39.17,39.18,39.17,39.17,4500.0,23.8806,23.8867,23.8806,23.8806,4500.0
2007-05-29 12:55:00,39.17,39.18,39.17,39.17,9200.0,23.8806,23.8867,23.8806,23.8806,9200.0
2007-05-29 13:00:00,39.17,39.18,39.16,39.16,16700.0,23.8806,23.8867,23.8745,23.8745,16700.0
2007-05-29 13:05:00,39.17,39.17,39.16,39.16,2100.0,23.8806,23.8806,23.8745,23.8745,2100.0
2007-05-29 13:10:00,39.16,39.17,39.15,39.16,8300.0,23.8745,23.8806,23.8684,23.8745,8300.0
2007-05-29 13:15:00,39.16,39.17,39.14,39.14,12600.0,23.8745,23.8806,23.8623,23.8623,12600.0
2007-05-29 13:20:00,39.14,39.14,38.91,38.97,68700.0,23.8623,23.8623,23.7221,23.7586,68700.0
2007-05-29 13:25:00,38.98,39.02,38.97,39.01,14200.0,23.7647,23.7891,23.7586,23.783,14200.0
2007-05-29 13:30:00,39.01,39.03,39.0,39.0,4700.0,23.783,23.7952,23.7769,23.7769,4700.0
2007-05-29 13:35:00,39.0,39.05,39.0,39.04,22800.0,23.7769,23.8074,23.7769,23.8013,22800.0
2007-05-29 13:40:00,39.04,39.07,39.04,39.06,7900.0,23.8013,23.8196,23.8013,23.8135,7900.0
2007-05-29 13:45:00,39.06,39.07,39.05,39.05,5700.0,23.8135,23.8196,23.8074,23.8074,5700.0
2007-05-29 13:50:00,39.06,39.14,39.06,39.14,14700.0,23.8135,23.8623,23.8135,23.8623,14700.0
2007-05-29 13:55:00,39.13,39.13,39.1,39.1,10100.0,23.8562,23.8562,23.8379,23.8379,10100.0
2007-05-29 14:00:00,39.1,39.11,39.1,39.1,18100.0,23.8379,23.844,23.8379,23.8379,18100.0
2007-05-29 14:05:00,39.1,39.15,39.1,39.13,18300.0,23.8379,23.8684,23.8379,23.8562,18300.0
2007-05-29 14:10:00,39.13,39.13,39.08,39.09,8900.0,23.8562,23.8562,23.8257,23.8318,8900.0
2007-05-29 14:15:00,39.08,39.1,39.07,39.08,10500.0,23.8257,23.8379,23.8196,23.8257,10500.0
2007-05-29 14:20:00,39.09,39.1,39.08,39.1,10500.0,23.8318,23.8379,23.8257,23.8379,10500.0
2007-05-29 14:25:00,39.1,39.12,39.08,39.1,75000.0,23.8379,23.8501,23.8257,23.8379,75000.0
2007-05-29 14:30:00,39.11,39.12,39.1,39.1,15200.0,23.844,23.8501,23.8379,23.8379,15200.0
2007-05-29 14:35:00,39.11,39.14,39.1,39.12,19000.0,23.844,23.8623,23.8379,23.8501,19000.0
2007-05-29 14:40:00,39.13,39.15,39.1,39.13,13700.0,23.8562,23.8684,23.8379,23.8562,13700.0
2007-05-29 14:45:00,39.13,39.15,39.1,39.15,13500.0,23.8562,23.8684,23.8379,23.8684,13500.0
2007-05-29 14:50:00,39.14,39.17,39.14,39.15,12800.0,23.8623,23.8806,23.8623,23.8684,12800.0
2007-05-29 14:55:00,39.15,39.18,39.14,39.16,13600.0,23.8684,23.8867,23.8623,23.8745,13600.0
2007-05-29 15:00:00,39.16,39.17,39.15,39.17,19400.0,23.8745,23.8806,23.8684,23.8806,19400.0
2007-05-29 15:05:00,39.17,39.18,39.14,39.18,28000.0,23.8806,23.8867,23.8623,23.8867,28000.0
2007-05-29 15:10:00,39.17,39.19,39.16,39.19,19800.0,23.8806,23.8928,23.8745,23.8928,19800.0
2007-05-29 15:15:00,39.19,39.22,39.18,39.2,18200.0,23.8928,23.9111,23.8867,23.8989,18200.0
2007-05-29 15:20:00,39.21,39.23,39.2,39.23,24000.0,23.905,23.9172,23.8989,23.9172,24000.0
2007-05-29 15:25:00,39.23,39.23,39.21,39.22,16900.0,23.9172,23.9172,23.905,23.9111,16900.0
2007-05-29 15:30:00,39.22,39.22,39.18,39.21,26200.0,23.9111,23.9111,23.8867,23.905,26200.0
2007-05-29 15:35:00,39.22,39.22,39.2,39.21,18100.0,23.9111,23.9111,23.8989,23.905,18100.0
2007-05-29 15:40:00,39.2,39.26,39.2,39.26,42000.0,23.8989,23.9354,23.8989,23.9354,42000.0
2007-05-29 15:45:00,39.27,39.31,39.26,39.27,78800.0,23.9415,23.9659,23.9354,23.9415,78800.0
2007-05-29 15:50:00,39.27,39.28,39.25,39.27,34900.0,23.9415,23.9476,23.9293,23.9415,34900.0
2007-05-29 15:55:00,39.27,39.29,39.24,39.29,45800.0,23.9415,23.9537,23.9233,23.9537,45800.0
2007-05-30 09:30:00,39.1,39.16,39.0,39.16,72800.0,23.8379,23.8745,23.7769,23.8745,72800.0
2007-05-30 09:35:00,39.19,39.22,39.09,39.15,51200.0,23.8928,23.9111,23.8318,23.8684,51200.0
2007-05-30 09:40:00,39.17,39.22,39.17,39.19,19200.0,23.8806,23.9111,23.8806,23.8928,19200.0
2007-05-30 09:45:00,39.16,39.21,39.15,39.16,48500.0,23.8745,23.905,23.8684,23.8745,48500.0
2007-05-30 09:50:00,39.17,39.27,39.16,39.25,40700.0,23.8806,23.9415,23.8745,23.9293,40700.0
2007-05-30 09:55:00,39.24,39.26,39.17,39.25,38900.0,23.9233,23.9354,23.8806,23.9293,38900.0
2007-05-30 10:00:00,39.24,39.24,39.21,39.22,22000.0,23.9233,23.9233,23.905,23.9111,22000.0
2007-05-30 10:05:00,39.22,39.26,39.2,39.26,28800.0,23.9111,23.9354,23.8989,23.9354,28800.0
2007-05-30 10:10:00,39.25,39.27,39.18,39.2,16300.0,23.9293,23.9415,23.8867,23.8989,16300.0
2007-05-30 10:15:00,39.2,39.26,39.2,39.22,14100.0,23.8989,23.9354,23.8989,23.9111,14100.0
2007-05-30 10:20:00,39.21,39.23,39.17,39.21,14200.0,23.905,23.9172,23.8806,23.905,14200.0
2007-05-30 10:25:00,39.22,39.22,39.18,39.21,25300.0,23.9111,23.9111,23.8867,23.905,25300.0
2007-05-30 10:30:00,39.22,39.22,39.14,39.16,30200.0,23.9111,23.9111,23.8623,23.8745,30200.0
2007-05-30 10:35:00,39.15,39.22,39.14,39.2,42800.0,23.8684,23.9111,23.8623,23.8989,42800.0
2007-05-30 10:40:00,39.21,39.22,39.17,39.2,35700.0,23.905,23.9111,23.8806,23.8989,35700.0
2007-05-30 10:45:00,39.21,39.21,39.17,39.18,18400.0,23.905,23.905,23.8806,23.8867,18400.0
2007-05-30 10:50:00,39.19,39.2,39.17,39.17,27300.0,23.8928,23.8989,23.8806,23.8806,27300.0
2007-05-30 10:55:00,39.18,39.19,39.16,39.18,23500.0,23.8867,23.8928,23.8745,23.8867,23500.0
2007-05-30 11:00:00,39.18,39.2,39.15,39.15,46700.0,23.8867,23.8989,23.8684,23.8684,46700.0
2007-05-30 11:05:00,39.16,39.22,39.15,39.19,24300.0,23.8745,23.9111,23.8684,23.8928,24300.0
2007-05-30 11:10:00,39.19,39.19,39.14,39.18,34100.0,23.8928,23.8928,23.8623,23.8867,34100.0
2007-05-30 11:15:00,39.18,39.2,39.17,39.18,28300.0,23.8867,23.8989,23.8806,23.8867,28300.0
2007-05-30 11:20:00,39.19,39.24,39.18,39.24,26100.0,23.8928,23.9233,23.8867,23.9233,26100.0
2007-05-30 11:25:00,39.22,39.24,39.21,39.21,30000.0,23.9111,23.9233,23.905,23.905,30000.0
2007-05-30 11:30:00,39.21,39.23,39.18,39.2,29300.0,23.905,23.9172,23.8867,23.8989,29300.0
2007-05-30 11:35:00,39.2,39.24,39.19,39.19,28000.0,23.8989,23.9233,23.8928,23.8928,28000.0
2007-05-30 11:40:00,39.2,39.2,39.17,39.19,18500.0,23.8989,23.8989,23.8806,23.8928,18500.0
2007-05-30 11:45:00,39.19,39.19,39.11,39.11,25400.0,23.8928,23.8928,23.844,23.844,25400.0
2007-05-30 11:50:00,39.12,39.13,39.09,39.1,36100.0,23.8501,23.8562,23.8318,23.8379,36100.0
2007-05-30 11:55:00,39.1,39.12,39.08,39.09,25000.0,23.8379,23.8501,23.8257,23.8318,25000.0
2007-05-30 12:00:00,39.1,39.1,39.08,39.09,24800.0,23.8379,23.8379,23.8257,23.8318,24800.0
2007-05-30 12:05:00,39.1,39.11,39.09,39.1,36400.0,23.8379,23.844,23.8318,23.8379,36400.0
2007-05-30 12:10:00,39.1,39.11,39.09,39.09,57000.0,23.8379,23.844,23.8318,23.8318,57000.0
2007-05-30 12:15:00,39.1,39.1,39.08,39.09,14700.0,23.8379,23.8379,23.8257,23.8318,14700.0
2007-05-30 12:20:00,39.1,39.11,39.09,39.09,18500.0,23.8379,23.844,23.8318,23.8318,18500.0
2007-05-30 12:25:00,39.1,39.12,39.09,39.12,41100.0,23.8379,23.8501,23.8318,23.8501,41100.0
2007-05-30 12:30:00,39.12,39.16,39.12,39.13,23600.0,23.8501,23.8745,23.8501,23.8562,23600.0
2007-05-30 12:35:00,39.13,39.14,39.12,39.12,15700.0,23.8562,23.8623,23.8501,23.8501,15700.0
2007-05-30 12:40:00,39.13,39.13,39.12,39.12,29800.0,23.8562,23.8562,23.8501,23.8501,29800.0
2007-05-30 12:45:00,39.13,39.13,39.07,39.1,31200.0,23.8562,23.8562,23.8196,23.8379,31200.0
2007-05-30 12:50:00,39.09,39.1,39.06,39.07,15700.0,23.8318,23.8379,23.8135,23.8196,15700.0
2007-05-30 12:55:00,39.08,39.08,39.06,39.08,13500.0,23.8257,23.8257,23.8135,23.8257,13500.0
2007-05-30 13:00:00,39.08,39.1,39.07,39.08,16800.0,23.8257,23.8379,23.8196,23.8257,16800.0
2007-05-30 13:05:00,39.09,39.1,39.08,39.09,13400.0,23.8318,23.8379,23.8257,23.8318,13400.0
2007-05-30 13:10:00,39.1,39.1,39.09,39.1,35300.0,23.8379,23.8379,23.8318,23.8379,35300.0
2007-05-30 13:15:00,39.1,39.1,39.08,39.09,14200.0,23.8379,23.8379,23.8257,23.8318,14200.0
2007-05-30 13:20:00,39.09,39.09,39.07,39.07,19200.0,23.8318,23.8318,23.8196,23.8196,19200.0
2007-05-30 13:25:00,39.08,39.08,39.05,39.05,26400.0,23.8257,23.8257,23.8074,23.8074,26400.0
2007-05-30 13:30:00,39.06,39.06,39.04,39.05,12300.0,23.8135,23.8135,23.8013,23.8074,12300.0
2007-05-30 13:35:00,39.05,39.1,39.05,39.09,43300.0,23.8074,23.8379,23.8074,23.8318,43300.0
2007-05-30 13:40:00,39.1,39.11,39.09,39.09,26800.0,23.8379,23.844,23.8318,23.8318,26800.0
2007-05-30 13:45:00,39.09,39.1,39.08,39.08,47200.0,23.8318,23.8379,23.8257,23.8257,47200.0
2007-05-30 13:50:00,39.09,39.12,39.08,39.12,24000.0,23.8318,23.8501,23.8257,23.8501,24000.0
2007-05-30 13:55:00,39.12,39.12,39.11,39.11,11400.0,23.8501,23.8501,23.844,23.844,11400.0
2007-05-30 14:00:00,39.13,39.13,39.03,39.03,57900.0,23.8562,23.8562,23.7952,23.7952,57900.0
2007-05-30 14:05:00,39.03,39.1,39.0,39.05,44800.0,23.7952,23.8379,23.7769,23.8074,44800.0
2007-05-30 14:10:00,39.06,39.12,39.06,39.07,29800.0,23.8135,23.8501,23.8135,23.8196,29800.0
2007-05-30 14:15:00,39.08,39.11,39.05,39.06,61700.0,23.8257,23.844,23.8074,23.8135,61700.0
2007-05-30 14:20:00,39.07,39.08,39.01,39.07,55100.0,23.8196,23.8257,23.783,23.8196,55100.0
2007-05-30 14:25:00,39.08,39.18,39.07,39.17,35500.0,23.8257,23.8867,23.8196,23.8806,35500.0
2007-05-30 14:30:00,39.17,39.17,39.08,39.14,79300.0,23.8806,23.8806,23.8257,23.8623,79300.0
2007-05-30 14:35:00,39.14,39.17,39.09,39.1,35300.0,23.8623,23.8806,23.8318,23.8379,35300.0
2007-05-30 14:40:00,39.1,39.15,39.1,39.14,26400.0,23.8379,23.8684,23.8379,23.8623,26400.0
2007-05-30 14:45:00,39.14,39.15,39.1,39.11,35900.0,23.8623,23.8684,23.8379,23.844,35900.0
2007-05-30 14:50:00,39.11,39.14,39.1,39.12,19800.0,23.844,23.8623,23.8379,23.8501,19800.0
2007-05-30 14:55:00,39.12,39.14,39.11,39.12,34300.0,23.8501,23.8623,23.844,23.8501,34300.0
2007-05-30 15:00:00,39.12,39.15,39.09,39.12,59500.0,23.8501,23.8684,23.8318,23.8501,59500.0
2007-05-30 15:05:00,39.11,39.12,39.09,39.1,43100.0,23.844,23.8501,23.8318,23.8379,43100.0
2007-05-30 15:10:00,39.09,39.1,39.08,39.08,32300.0,23.8318,23.8379,23.8257,23.8257,32300.0
2007-05-30 15:15:00,39.08,39.14,39.08,39.1,81700.0,23.8257,23.8623,23.8257,23.8379,81700.0
2007-05-30 15:20:00,39.1,39.11,39.09,39.1,45400.0,23.8379,23.844,23.8318,23.8379,45400.0
2007-05-30 15:25:00,39.1,39.12,39.09,39.09,51300.0,23.8379,23.8501,23.8318,23.8318,51300.0
2007-05-30 15:30:00,39.1,39.1,39.06,39.08,90500.0,23.8379,23.8379,23.8135,23.8257,90500.0
2007-05-30 15:35:00,39.08,39.09,39.0,39.05,90200.0,23.8257,23.8318,23.7769,23.8074,90200.0
2007-05-30 15:40:00,39.05,39.08,39.04,39.05,28400.0,23.8074,23.8257,23.8013,23.8074,28400.0
2007-05-30 15:45:00,39.05,39.08,39.02,39.03,81300.0,23.8074,23.8257,23.7891,23.7952,81300.0
2007-05-30 15:50:00,39.04,39.07,39.0,39.01,114900.0,23.8013,23.8196,23.7769,23.783,114900.0
2007-05-30 15:55:00,39.01,39.06,39.0,39.06,162300.0,23.783,23.8135,23.7769,23.8135,162300.0
2007-05-31 09:30:00,38.82,38.84,38.6,38.67,47700.0,23.8141,23.8263,23.6791,23.7221,47700.0
2007-05-31 09:35:00,38.7,38.87,38.7,38.87,25900.0,23.7405,23.8448,23.7405,23.8448,25900.0
2007-05-31 09:40:00,38.91,38.92,38.84,38.84,33800.0,23.8693,23.8754,23.8263,23.8263,33800.0
2007-05-31 09:45:00,38.85,38.89,38.82,38.82,37900.0,23.8325,23.857,23.8141,23.8141,37900.0
2007-05-31 09:50:00,38.82,38.83,38.81,38.83,28300.0,23.8141,23.8202,23.8079,23.8202,28300.0
2007-05-31 09:55:00,38.83,38.88,38.8,38.82,54900.0,23.8202,23.8509,23.8018,23.8141,54900.0
2007-05-31 10:00:00,38.82,38.87,38.75,38.76,36300.0,23.8141,23.8448,23.7711,23.7773,36300.0
2007-05-31 10:05:00,38.76,38.77,38.7,38.72,76800.0,23.7773,23.7834,23.7405,23.7527,76800.0
2007-05-31 10:10:00,38.72,38.73,38.64,38.67,50600.0,23.7527,23.7589,23.7037,23.7221,50600.0
2007-05-31 10:15:00,38.67,38.75,38.67,38.74,35500.0,23.7221,23.7711,23.7221,23.765,35500.0
2007-05-31 10:20:00,38.75,38.75,38.71,38.71,39600.0,23.7711,23.7711,23.7466,23.7466,39600.0
2007-05-31 10:25:00,38.7,38.71,38.65,38.68,25800.0,23.7405,23.7466,23.7098,23.7282,25800.0
2007-05-31 10:30:00,38.68,38.81,38.67,38.68,81200.0,23.7282,23.8079,23.7221,23.7282,81200.0
2007-05-31 10:35:00,38.67,38.67,38.57,38.6,31500.0,23.7221,23.7221,23.6607,23.6791,31500.0
2007-05-31 10:40:00,38.6,38.6,38.55,38.59,43100.0,23.6791,23.6791,23.6484,23.673,43100.0
2007-05-31 10:45:00,38.59,38.6,38.57,38.59,24000.0,23.673,23.6791,23.6607,23.673,24000.0
2007-05-31 10:50:00,38.59,38.61,38.59,38.59,24700.0,23.673,23.6853,23.673,23.673,24700.0
2007-05-31 10:55:00,38.6,38.6,38.55,38.57,25900.0,23.6791,23.6791,23.6484,23.6607,25900.0
2007-05-31 11:00:00,38.57,38.57,38.55,38.55,37500.0,23.6607,23.6607,23.6484,23.6484,37500.0
2007-05-31 11:05:00,38.56,38.57,38.55,38.57,12500.0,23.6546,23.6607,23.6484,23.6607,12500.0
2007-05-31 11:10:00,38.57,38.64,38.57,38.64,53400.0,23.6607,23.7037,23.6607,23.7037,53400.0
2007-05-31 11:15:00,38.64,38.66,38.62,38.63,34100.0,23.7037,23.7159,23.6914,23.6975,34100.0
2007-05-31 11:20:00,38.64,38.72,38.64,38.69,85500.0,23.7037,23.7527,23.7037,23.7343,85500.0
2007-05-31 11:25:00,38.69,38.73,38.68,38.7,52300.0,23.7343,23.7589,23.7282,23.7405,52300.0
2007-05-31 11:30:00,38.7,38.77,38.69,38.74,94800.0,23.7405,23.7834,23.7343,23.765,94800.0
2007-05-31 11:35:00,38.75,38.77,38.75,38.77,23200.0,23.7711,23.7834,23.7711,23.7834,23200.0
2007-05-31 11:40:00,38.76,38.78,38.73,38.73,32000.0,23.7773,23.7895,23.7589,23.7589,32000.0
2007-05-31 11:45:00,38.73,38.76,38.7,38.73,34200.0,23.7589,23.7773,23.7405,23.7589,34200.0
2007-05-31 11:50:00,38.74,38.76,38.73,38.76,16400.0,23.765,23.7773,23.7589,23.7773,16400.0
2007-05-31 11:55:00,38.76,38.77,38.75,38.76,28200.0,23.7773,23.7834,23.7711,23.7773,28200.0
2007-05-31 12:00:00,38.76,38.81,38.75,38.79,75300.0,23.7773,23.8079,23.7711,23.7957,75300.0
2007-05-31 12:05:00,38.79,38.81,38.78,38.8,41800.0,23.7957,23.8079,23.7895,23.8018,41800.0
2007-05-31 12:10:00,38.79,38.82,38.79,38.81,26000.0,23.7957,23.8141,23.7957,23.8079,26000.0
2007-05-31 12:15:00,38.81,38.84,38.8,38.83,21300.0,23.8079,23.8263,23.8018,23.8202,21300.0
2007-05-31 12:20:00,38.83,38.83,38.79,38.8,26600.0,23.8202,23.8202,23.7957,23.8018,26600.0
2007-05-31 12:25:00,38.79,38.8,38.79,38.8,10500.0,23.7957,23.8018,23.7957,23.8018,10500.0
2007-05-31 12:30:00,38.8,38.8,38.75,38.76,35200.0,23.8018,23.8018,23.7711,23.7773,35200.0
2007-05-31 12:35:00,38.75,38.76,38.75,38.75,9200.0,23.7711,23.7773,23.7711,23.7711,9200.0
2007-05-31 12:40:00,38.76,38.76,38.75,38.75,15300.0,23.7773,23.7773,23.7711,23.7711,15300.0
2007-05-31 12:45:00,38.74,38.75,38.74,38.74,13700.0,23.765,23.7711,23.765,23.765,13700.0
2007-05-31 12:50:00,38.75,38.75,38.67,38.67,28100.0,23.7711,23.7711,23.7221,23.7221,28100.0
2007-05-31 12:55:00,38.68,38.68,38.66,38.66,16500.0,23.7282,23.7282,23.7159,23.7159,16500.0
2007-05-31 13:00:00,38.66,38.67,38.63,38.63,23000.0,23.7159,23.7221,23.6975,23.6975,23000.0
2007-05-31 13:05:00,38.63,38.63,38.58,38.58,58700.0,23.6975,23.6975,23.6669,23.6669,58700.0
2007-05-31 13:10:00,38.59,38.61,38.58,38.61,32700.0,23.673,23.6853,23.6669,23.6853,32700.0
2007-05-31 13:15:00,38.61,38.67,38.61,38.67,45900.0,23.6853,23.7221,23.6853,23.7221,45900.0
2007-05-31 13:20:00,38.66,38.68,38.66,38.66,19400.0,23.7159,23.7282,23.7159,23.7159,19400.0
2007-05-31 13:25:00,38.66,38.66,38.61,38.65,71400.0,23.7159,23.7159,23.6853,23.7098,71400.0
2007-05-31 13:30:00,38.66,38.69,38.65,38.69,21900.0,23.7159,23.7343,23.7098,23.7343,21900.0
2007-05-31 13:35:00,38.7,38.72,38.7,38.72,20200.0,23.7405,23.7527,23.7405,23.7527,20200.0
2007-05-31 13:40:00,38.72,38.75,38.71,38.75,34100.0,23.7527,23.7711,23.7466,23.7711,34100.0
2007-05-31 13:45:00,38.74,38.77,38.74,38.77,21000.0,23.765,23.7834,23.765,23.7834,21000.0
2007-05-31 13:50:00,38.77,38.78,38.75,38.76,18500.0,23.7834,23.7895,23.7711,23.7773,18500.0
2007-05-31 13:55:00,38.76,38.79,38.75,38.75,36900.0,23.7773,23.7957,23.7711,23.7711,36900.0
2007-05-31 14:00:00,38.75,38.75,38.7,38.75,45700.0,23.7711,23.7711,23.7405,23.7711,45700.0
2007-05-31 14:05:00,38.75,38.8,38.75,38.78,23700.0,23.7711,23.8018,23.7711,23.7895,23700.0
2007-05-31 14:10:00,38.78,38.79,38.77,38.77,12100.0,23.7895,23.7957,23.7834,23.7834,12100.0
2007-05-31 14:15:00,38.78,38.8,38.77,38.77,26200.0,23.7895,23.8018,23.7834,23.7834,26200.0
2007-05-31 14:20:00,38.77,38.77,38.73,38.73,27300.0,23.7834,23.7834,23.7589,23.7589,27300.0
2007-05-31 14:25:00,38.73,38.75,38.73,38.73,27200.0,23.7589,23.7711,23.7589,23.7589,27200.0
2007-05-31 14:30:00,38.73,38.74,38.72,38.73,20300.0,23.7589,23.765,23.7527,23.7589,20300.0
2007-05-31 14:35:00,38.72,38.77,38.72,38.74,55300.0,23.7527,23.7834,23.7527,23.765,55300.0
2007-05-31 14:40:00,38.74,38.75,38.72,38.73,21700.0,23.765,23.7711,23.7527,23.7589,21700.0
2007-05-31 14:45:00,38.72,38.73,38.72,38.73,15800.0,23.7527,23.7589,23.7527,23.7589,15800.0
2007-05-31 14:50:00,38.72,38.78,38.72,38.75,94500.0,23.7527,23.7895,23.7527,23.7711,94500.0
2007-05-31 14:55:00,38.75,38.75,38.65,38.68,74700.0,23.7711,23.7711,23.7098,23.7282,74700.0
2007-05-31 15:00:00,38.68,38.75,38.67,38.68,68300.0,23.7282,23.7711,23.7221,23.7282,68300.0
2007-05-31 15:05:00,38.67,38.71,38.66,38.7,55400.0,23.7221,23.7466,23.7159,23.7405,55400.0
2007-05-31 15:10:00,38.69,38.71,38.68,38.7,33500.0,23.7343,23.7466,23.7282,23.7405,33500.0
2007-05-31 15:15:00,38.7,38.7,38.68,38.7,35000.0,23.7405,23.7405,23.7282,23.7405,35000.0
2007-05-31 15:20:00,38.7,38.72,38.69,38.7,62700.0,23.7405,23.7527,23.7343,23.7405,62700.0
2007-05-31 15:25:00,38.7,38.7,38.69,38.7,28000.0,23.7405,23.7405,23.7343,23.7405,28000.0
2007-05-31 15:30:00,38.7,38.7,38.69,38.7,32700.0,23.7405,23.7405,23.7343,23.7405,32700.0
2007-05-31 15:35:00,38.7,38.73,38.69,38.71,85900.0,23.7405,23.7589,23.7343,23.7466,85900.0
2007-05-31 15:40:00,38.71,38.79,38.71,38.79,59400.0,23.7466,23.7957,23.7466,23.7957,59400.0
2007-05-31 15:45:00,38.79,38.79,38.74,38.75,55900.0,23.7957,23.7957,23.765,23.7711,55900.0
2007-05-31 15:50:00,38.74,38.75,38.66,38.7,75200.0,23.765,23.7711,23.7159,23.7405,75200.0
2007-05-31 15:55:00,38.69,38.72,38.66,38.69,118900.0,23.7343,23.7527,23.7159,23.7343,118900.0
2007-06-01 09:30:00,39.09,39.12,38.9,38.93,109700.0,23.9797,23.9981,23.8632,23.8816,109700.0
2007-06-01 09:35:00,38.94,39.03,38.93,38.99,77500.0,23.8877,23.9429,23.8816,23.9184,77500.0
2007-06-01 09:40:00,39.0,39.25,38.99,39.21,43700.0,23.9245,24.0779,23.9184,24.0533,43700.0
2007-06-01 09:45:00,39.23,39.23,39.15,39.17,336000.0,24.0656,24.0656,24.0165,24.0288,336000.0
2007-06-01 09:50:00,39.17,39.17,39.15,39.17,26200.0,24.0288,24.0288,24.0165,24.0288,26200.0
2007-06-01 09:55:00,39.17,39.2,39.15,39.2,67800.0,24.0288,24.0472,24.0165,24.0472,67800.0
2007-06-01 10:00:00,39.19,39.3,39.15,39.29,74400.0,24.0411,24.1085,24.0165,24.1024,74400.0
2007-06-01 10:05:00,39.3,39.34,39.3,39.33,63300.0,24.1085,24.1331,24.1085,24.1269,63300.0
2007-06-01 10:10:00,39.33,39.43,39.3,39.36,128300.0,24.1269,24.1883,24.1085,24.1453,128300.0
2007-06-01 10:15:00,39.38,39.39,39.25,39.32,80100.0,24.1576,24.1637,24.0779,24.1208,80100.0
2007-06-01 10:20:00,39.32,39.38,39.28,39.32,16800.0,24.1208,24.1576,24.0963,24.1208,16800.0
2007-06-01 10:25:00,39.32,39.32,39.24,39.29,17600.0,24.1208,24.1208,24.0717,24.1024,17600.0
2007-06-01 10:30:00,39.29,39.41,39.28,39.4,36300.0,24.1024,24.176,24.0963,24.1699,36300.0
2007-06-01 10:35:00,39.41,39.42,39.36,39.36,24400.0,24.176,24.1821,24.1453,24.1453,24400.0
2007-06-01 10:40:00,39.36,39.36,39.23,39.25,37300.0,24.1453,24.1453,24.0656,24.0779,37300.0
2007-06-01 10:45:00,39.25,39.26,39.24,39.24,22300.0,24.0779,24.084,24.0717,24.0717,22300.0
2007-06-01 10:50:00,39.25,39.28,39.17,39.21,83800.0,24.0779,24.0963,24.0288,24.0533,83800.0
2007-06-01 10:55:00,39.2,39.2,39.14,39.16,54000.0,24.0472,24.0472,24.0104,24.0227,54000.0
2007-06-01 11:00:00,39.16,39.26,39.15,39.26,59500.0,24.0227,24.084,24.0165,24.084,59500.0
2007-06-01 11:05:00,39.25,39.28,39.21,39.25,41600.0,24.0779,24.0963,24.0533,24.0779,41600.0
2007-06-01 11:10:00,39.24,39.25,39.23,39.25,9300.0,24.0717,24.0779,24.0656,24.0779,9300.0
2007-06-01 11:15:00,39.25,39.33,39.24,39.32,26500.0,24.0779,24.1269,24.0717,24.1208,26500.0
2007-06-01 11:20:00,39.31,39.31,39.28,39.31,15100.0,24.1147,24.1147,24.0963,24.1147,15100.0
2007-06-01 11:25:00,39.31,39.35,39.3,39.34,45300.0,24.1147,24.1392,24.1085,24.1331,45300.0
2007-06-01 11:30:00,39.34,39.35,39.34,39.35,9600.0,24.1331,24.1392,24.1331,24.1392,9600.0
2007-06-01 11:35:00,39.34,39.35,39.32,39.32,19100.0,24.1331,24.1392,24.1208,24.1208,19100.0
2007-06-01 11:40:00,39.32,39.41,39.3,39.38,52300.0,24.1208,24.176,24.1085,24.1576,52300.0
2007-06-01 11:45:00,39.36,39.41,39.35,39.39,20300.0,24.1453,24.176,24.1392,24.1637,20300.0
2007-06-01 11:50:00,39.4,39.41,39.37,39.4,12700.0,24.1699,24.176,24.1515,24.1699,12700.0
2007-06-01 11:55:00,39.41,39.42,39.33,39.35,15100.0,24.176,24.1821,24.1269,24.1392,15100.0
2007-06-01 12:00:00,39.34,39.39,39.34,39.36,15200.0,24.1331,24.1637,24.1331,24.1453,15200.0
2007-06-01 12:05:00,39.35,39.37,39.31,39.33,11000.0,24.1392,24.1515,24.1147,24.1269,11000.0
2007-06-01 12:10:00,39.33,39.34,39.31,39.34,8900.0,24.1269,24.1331,24.1147,24.1331,8900.0
2007-06-01 12:15:00,39.33,39.35,39.32,39.33,8400.0,24.1269,24.1392,24.1208,24.1269,8400.0
2007-06-01 12:20:00,39.34,39.35,39.3,39.35,32700.0,24.1331,24.1392,24.1085,24.1392,32700.0
2007-06-01 12:25:00,39.34,39.41,39.34,39.41,29300.0,24.1331,24.176,24.1331,24.176,29300.0
2007-06-01 12:30:00,39.41,39.42,39.39,39.4,30900.0,24.176,24.1821,24.1637,24.1699,30900.0
2007-06-01 12:35:00,39.41,39.44,39.4,39.43,18100.0,24.176,24.1944,24.1699,24.1883,18100.0
2007-06-01 12:40:00,39.43,39.44,39.43,39.43,22500.0,24.1883,24.1944,24.1883,24.1883,22500.0
2007-06-01 12:45:00,39.43,39.46,39.41,39.41,30000.0,24.1883,24.2067,24.176,24.176,30000.0
2007-06-01 12:50:00,39.42,39.43,39.42,39.42,13100.0,24.1821,24.1883,24.1821,24.1821,13100.0
2007-06-01 12:55:00,39.43,39.49,39.43,39.49,11200.0,24.1883,24.2251,24.1883,24.2251,11200.0
2007-06-01 13:00:00,39.48,39.49,39.45,39.49,26600.0,24.219,24.2251,24.2006,24.2251,26600.0
2007-06-01 13:05:00,39.49,39.49,39.47,39.47,8600.0,24.2251,24.2251,24.2128,24.2128,8600.0
2007-06-01 13:10:00,39.48,39.5,39.47,39.5,46500.0,24.219,24.2312,24.2128,24.2312,46500.0
2007-06-01 13:15:00,39.5,39.6,39.49,39.6,123600.0,24.2312,24.2926,24.2251,24.2926,123600.0
2007-06-01 13:20:00,39.58,39.6,39.55,39.55,24400.0,24.2803,24.2926,24.2619,24.2619,24400.0
2007-06-01 13:25:00,39.56,39.6,39.56,39.6,13900.0,24.268,24.2926,24.268,24.2926,13900.0
2007-06-01 13:30:00,39.59,39.61,39.59,39.61,11400.0,24.2864,24.2987,24.2864,24.2987,11400.0
2007-06-01 13:35:00,39.6,39.65,39.58,39.62,59600.0,24.2926,24.3232,24.2803,24.3048,59600.0
2007-06-01 13:40:00,39.62,39.67,39.62,39.63,25900.0,24.3048,24.3355,24.3048,24.311,25900.0
2007-06-01 13:45:00,39.64,39.65,39.63,39.65,17300.0,24.3171,24.3232,24.311,24.3232,17300.0
2007-06-01 13:50:00,39.64,39.66,39.63,39.64,28900.0,24.3171,24.3294,24.311,24.3171,28900.0
2007-06-01 13:55:00,39.65,39.65,39.59,39.61,17000.0,24.3232,24.3232,24.2864,24.2987,17000.0
2007-06-01 14:00:00,39.6,39.66,39.6,39.66,15200.0,24.2926,24.3294,24.2926,24.3294,15200.0
2007-06-01 14:05:00,39.65,39.65,39.59,39.6,18600.0,24.3232,24.3232,24.2864,24.2926,18600.0
2007-06-01 14:10:00,39.61,39.61,39.55,39.55,31100.0,24.2987,24.2987,24.2619,24.2619,31100.0
2007-06-01 14:15:00,39.55,39.62,39.55,39.6,33000.0,24.2619,24.3048,24.2619,24.2926,33000.0
2007-06-01 14:20:00,39.6,39.62,39.59,39.62,19500.0,24.2926,24.3048,24.2864,24.3048,19500.0
2007-06-01 14:25:00,39.61,39.63,39.61,39.63,13700.0,24.2987,24.311,24.2987,24.311,13700.0
2007-06-01 14:30:00,39.63,39.64,39.53,39.53,27000.0,24.311,24.3171,24.2496,24.2496,27000.0
2007-06-01 14:35:00,39.53,39.54,39.51,39.52,18500.0,24.2496,24.2558,24.2374,24.2435,18500.0
2007-06-01 14:40:00,39.52,39.53,39.5,39.5,22200.0,24.2435,24.2496,24.2312,24.2312,22200.0
2007-06-01 14:45:00,39.51,39.53,39.5,39.52,21900.0,24.2374,24.2496,24.2312,24.2435,21900.0
2007-06-01 14:50:00,39.52,39.52,39.51,39.52,10600.0,24.2435,24.2435,24.2374,24.2435,10600.0
2007-06-01 14:55:00,39.52,39.52,39.5,39.51,13600.0,24.2435,24.2435,24.2312,24.2374,13600.0
2007-06-01 15:00:00,39.52,39.52,39.5,39.5,25700.0,24.2435,24.2435,24.2312,24.2312,25700.0
2007-06-01 15:05:00,39.5,39.56,39.5,39.56,52800.0,24.2312,24.268,24.2312,24.268,52800.0
2007-06-01 15:10:00,39.56,39.62,39.52,39.62,33700.0,24.268,24.3048,24.2435,24.3048,33700.0
2007-06-01 15:15:00,39.61,39.64,39.59,39.63,19700.0,24.2987,24.3171,24.2864,24.311,19700.0
2007-06-01 15:20:00,39.63,39.64,39.55,39.58,32100.0,24.311,24.3171,24.2619,24.2803,32100.0
2007-06-01 15:25:00,39.58,39.62,39.58,39.61,24300.0,24.2803,24.3048,24.2803,24.2987,24300.0
2007-06-01 15:30:00,39.61,39.62,39.59,39.59,36800.0,24.2987,24.3048,24.2864,24.2864,36800.0
2007-06-01 15:35:00,39.6,39.62,39.59,39.62,26100.0,24.2926,24.3048,24.2864,24.3048,26100.0
2007-06-01 15:40:00,39.62,39.64,39.61,39.64,36500.0,24.3048,24.3171,24.2987,24.3171,36500.0
2007-06-01 15:45:00,39.64,39.7,39.64,39.67,68500.0,24.3171,24.3539,24.3171,24.3355,68500.0
2007-06-01 15:50:00,39.68,39.69,39.65,39.68,36300.0,24.3416,24.3478,24.3232,24.3416,36300.0
2007-06-01 15:55:00,39.68,39.69,39.65,39.65,49100.0,24.3416,24.3478,24.3232,24.3232,49100.0
2007-06-04 09:30:00,39.99,39.99,39.63,39.67,66100.0,24.5318,24.5318,24.311,24.3355,66100.0
2007-06-04 09:35:00,39.67,39.68,39.56,39.56,20900.0,24.3355,24.3416,24.268,24.268,20900.0
2007-06-04 09:40:00,39.57,39.69,39.56,39.62,56800.0,24.2742,24.3478,24.268,24.3048,56800.0
2007-06-04 09:45:00,39.63,39.68,39.56,39.62,27200.0,24.311,24.3416,24.268,24.3048,27200.0
2007-06-04 09:50:00,39.62,39.63,39.51,39.52,80600.0,24.3048,24.311,24.2374,24.2435,80600.0
2007-06-04 09:55:00,39.52,39.69,39.5,39.6,50400.0,24.2435,24.3478,24.2312,24.2926,50400.0
2007-06-04 10:00:00,39.62,39.66,39.54,39.54,23700.0,24.3048,24.3294,24.2558,24.2558,23700.0
2007-06-04 10:05:00,39.53,39.66,39.53,39.61,31500.0,24.2496,24.3294,24.2496,24.2987,31500.0
2007-06-04 10:10:00,39.62,39.67,39.61,39.65,35700.0,24.3048,24.3355,24.2987,24.3232,35700.0
2007-06-04 10:15:00,39.65,39.66,39.64,39.65,16800.0,24.3232,24.3294,24.3171,24.3232,16800.0
2007-06-04 10:20:00,39.64,39.66,39.64,39.64,22800.0,24.3171,24.3294,24.3171,24.3171,22800.0
2007-06-04 10:25:00,39.65,39.74,39.64,39.72,28600.0,24.3232,24.3785,24.3171,24.3662,28600.0
2007-06-04 10:30:00,39.71,39.75,39.71,39.74,56700.0,24.3601,24.3846,24.3601,24.3785,56700.0
2007-06-04 10:35:00,39.74,39.82,39.73,39.82,83100.0,24.3785,24.4275,24.3723,24.4275,83100.0
2007-06-04 10:40:00,39.81,39.83,39.81,39.83,15300.0,24.4214,24.4337,24.4214,24.4337,15300.0
2007-06-04 10:45:00,39.82,39.84,39.82,39.82,19600.0,24.4275,24.4398,24.4275,24.4275,19600.0
2007-06-04 10:50:00,39.81,39.83,39.81,39.81,14200.0,24.4214,24.4337,24.4214,24.4214,14200.0
2007-06-04 10:55:00,39.82,39.84,39.81,39.83,12500.0,24.4275,24.4398,24.4214,24.4337,12500.0
2007-06-04 11:00:00,39.84,39.88,39.83,39.88,20900.0,24.4398,24.4643,24.4337,24.4643,20900.0
2007-06-04 11:05:00,39.88,39.88,39.85,39.87,19900.0,24.4643,24.4643,24.4459,24.4582,19900.0
2007-06-04 11:10:00,39.87,39.88,39.84,39.88,21100.0,24.4582,24.4643,24.4398,24.4643,21100.0
2007-06-04 11:15:00,39.87,39.88,39.86,39.86,15800.0,24.4582,24.4643,24.4521,24.4521,15800.0
2007-06-04 11:20:00,39.86,39.86,39.84,39.85,27100.0,24.4521,24.4521,24.4398,24.4459,27100.0
2007-06-04 11:25:00,39.86,39.9,39.85,39.9,26400.0,24.4521,24.4766,24.4459,24.4766,26400.0
2007-06-04 11:30:00,39.88,39.92,39.87,39.92,33300.0,24.4643,24.4889,24.4582,24.4889,33300.0
2007-06-04 11:35:00,39.92,39.97,39.91,39.95,36200.0,24.4889,24.5195,24.4827,24.5073,36200.0
2007-06-04 11:40:00,39.96,39.97,39.94,39.97,37000.0,24.5134,24.5195,24.5011,24.5195,37000.0
2007-06-04 11:45:00,39.97,39.97,39.96,39.97,21900.0,24.5195,24.5195,24.5134,24.5195,21900.0
2007-06-04 11:50:00,39.96,40.0,39.96,39.98,79400.0,24.5134,24.538,24.5134,24.5257,79400.0
2007-06-04 11:55:00,39.98,40.0,39.96,39.98,38800.0,24.5257,24.538,24.5134,24.5257,38800.0
2007-06-04 12:00:00,39.98,40.01,39.98,40.0,249000.0,24.5257,24.5441,24.5257,24.538,249000.0
2007-06-04 12:05:00,40.0,40.1,40.0,40.05,153400.0,24.538,24.5993,24.538,24.5686,153400.0
2007-06-04 12:10:00,40.05,40.09,40.05,40.06,60500.0,24.5686,24.5932,24.5686,24.5748,60500.0
2007-06-04 12:15:00,40.06,40.09,40.05,40.08,94400.0,24.5748,24.5932,24.5686,24.587,94400.0
2007-06-04 12:20:00,40.09,40.22,40.09,40.22,127300.0,24.5932,24.6729,24.5932,24.6729,127300.0
2007-06-04 12:25:00,40.21,40.23,40.15,40.16,38800.0,24.6668,24.679,24.63,24.6361,38800.0
2007-06-04 12:30:00,40.16,40.32,40.15,40.24,151000.0,24.6361,24.7343,24.63,24.6852,151000.0
2007-06-04 12:35:00,40.24,40.35,40.23,40.33,69600.0,24.6852,24.7527,24.679,24.7404,69600.0
2007-06-04 12:40:00,40.33,40.35,40.32,40.33,49900.0,24.7404,24.7527,24.7343,24.7404,49900.0
2007-06-04 12:45:00,40.32,40.33,40.26,40.27,49600.0,24.7343,24.7404,24.6974,24.7036,49600.0
2007-06-04 12:50:00,40.26,40.29,40.22,40.24,26400.0,24.6974,24.7159,24.6729,24.6852,26400.0
2007-06-04 12:55:00,40.24,40.25,40.22,40.24,8500.0,24.6852,24.6913,24.6729,24.6852,8500.0
2007-06-04 13:00:00,40.24,40.24,40.22,40.22,24900.0,24.6852,24.6852,24.6729,24.6729,24900.0
2007-06-04 13:05:00,40.22,40.22,40.2,40.22,42800.0,24.6729,24.6729,24.6606,24.6729,42800.0
2007-06-04 13:10:00,40.21,40.24,40.18,40.19,29200.0,24.6668,24.6852,24.6484,24.6545,29200.0
2007-06-04 13:15:00,40.19,40.21,40.13,40.14,64100.0,24.6545,24.6668,24.6177,24.6238,64100.0
2007-06-04 13:20:00,40.13,40.2,40.13,40.15,71400.0,24.6177,24.6606,24.6177,24.63,71400.0
2007-06-04 13:25:00,40.15,40.15,40.13,40.14,28000.0,24.63,24.63,24.6177,24.6238,28000.0
2007-06-04 13:30:00,40.13,40.14,40.12,40.13,19500.0,24.6177,24.6238,24.6116,24.6177,19500.0
2007-06-04 13:35:00,40.12,40.13,40.04,40.05,35600.0,24.6116,24.6177,24.5625,24.5686,35600.0
2007-06-04 13:40:00,40.05,40.05,39.98,39.98,24100.0,24.5686,24.5686,24.5257,24.5257,24100.0
2007-06-04 13:45:00,39.98,40.02,39.98,40.0,39500.0,24.5257,24.5502,24.5257,24.538,39500.0
2007-06-04 13:50:00,40.0,40.01,39.97,39.98,31300.0,24.538,24.5441,24.5195,24.5257,31300.0
2007-06-04 13:55:00,39.97,40.05,39.97,40.02,30200.0,24.5195,24.5686,24.5195,24.5502,30200.0
2007-06-04 14:00:00,40.02,40.02,40.0,40.02,11100.0,24.5502,24.5502,24.538,24.5502,11100.0
2007-06-04 14:05:00,40.02,40.11,39.99,40.01,52600.0,24.5502,24.6054,24.5318,24.5441,52600.0
2007-06-04 14:10:00,40.01,40.05,39.98,40.0,28200.0,24.5441,24.5686,24.5257,24.538,28200.0
2007-06-04 14:15:00,40.0,40.01,39.99,39.99,25600.0,24.538,24.5441,24.5318,24.5318,25600.0
2007-06-04 14:20:00,39.98,40.01,39.98,40.0,74000.0,24.5257,24.5441,24.5257,24.538,74000.0
2007-06-04 14:25:00,40.0,40.13,39.99,40.01,246200.0,24.538,24.6177,24.5318,24.5441,246200.0
2007-06-04 14:30:00,40.01,40.01,39.99,40.01,42200.0,24.5441,24.5441,24.5318,24.5441,42200.0
2007-06-04 14:35:00,40.01,40.06,40.01,40.06,48100.0,24.5441,24.5748,24.5441,24.5748,48100.0
2007-06-04 14:40:00,40.06,40.11,40.02,40.05,39800.0,24.5748,24.6054,24.5502,24.5686,39800.0
2007-06-04 14:45:00,40.05,40.07,40.01,40.03,21300.0,24.5686,24.5809,24.5441,24.5564,21300.0
2007-06-04 14:50:00,40.02,40.03,39.99,40.02,18100.0,24.5502,24.5564,24.5318,24.5502,18100.0
2007-06-04 14:55:00,40.02,40.07,40.02,40.03,22100.0,24.5502,24.5809,24.5502,24.5564,22100.0
2007-06-04 15:00:00,40.04,40.05,39.99,40.0,20900.0,24.5625,24.5686,24.5318,24.538,20900.0
2007-06-04 15:05:00,40.0,40.05,39.99,40.01,35900.0,24.538,24.5686,24.5318,24.5441,35900.0
2007-06-04 15:10:00,40.0,40.01,39.98,39.99,35400.0,24.538,24.5441,24.5257,24.5318,35400.0
2007-06-04 15:15:00,39.98,40.0,39.98,39.99,24500.0,24.5257,24.538,24.5257,24.5318,24500.0
2007-06-04 15:20:00,39.99,40.07,39.98,40.04,30000.0,24.5318,24.5809,24.5257,24.5625,30000.0
2007-06-04 15:25:00,40.04,40.04,40.03,40.03,11700.0,24.5625,24.5625,24.5564,24.5564,11700.0
2007-06-04 15:30:00,40.04,40.07,39.99,40.01,39400.0,24.5625,24.5809,24.5318,24.5441,39400.0
2007-06-04 15:35:00,40.01,40.03,40.0,40.02,31000.0,24.5441,24.5564,24.538,24.5502,31000.0
2007-06-04 15:40:00,40.02,40.02,39.96,40.0,49800.0,24.5502,24.5502,24.5134,24.538,49800.0
2007-06-04 15:45:00,39.99,40.05,39.99,40.05,53700.0,24.5318,24.5686,24.5318,24.5686,53700.0
2007-06-04 15:50:00,40.04,40.05,39.96,39.97,40400.0,24.5625,24.5686,24.5134,24.5195,40400.0
2007-06-04 15:55:00,39.97,40.04,39.96,39.97,61400.0,24.5195,24.5625,24.5134,24.5195,61400.0
2007-06-05 09:30:00,40.79,40.79,39.5,40.02,50800.0,25.0226,25.0226,24.2312,24.5502,50800.0
2007-06-05 09:35:00,40.02,40.07,39.95,39.96,21100.0,24.5502,24.5809,24.5073,24.5134,21100.0
2007-06-05 09:40:00,39.96,40.15,39.95,39.98,25400.0,24.5134,24.63,24.5073,24.5257,25400.0
2007-06-05 09:45:00,39.99,40.1,39.96,40.06,44100.0,24.5318,24.5993,24.5134,24.5748,44100.0
2007-06-05 09:50:00,40.05,40.05,39.78,39.81,38100.0,24.5686,24.5686,24.403,24.4214,38100.0
2007-06-05 09:55:00,39.82,39.84,39.8,39.81,25600.0,24.4275,24.4398,24.4153,24.4214,25600.0
2007-06-05 10:00:00,39.83,39.88,39.74,39.76,39400.0,24.4337,24.4643,24.3785,24.3907,39400.0
2007-06-05 10:05:00,39.8,39.93,39.72,39.88,40300.0,24.4153,24.495,24.3662,24.4643,40300.0
2007-06-05 10:10:00,39.9,39.96,39.83,39.86,53000.0,24.4766,24.5134,24.4337,24.4521,53000.0
2007-06-05 10:15:00,39.87,39.9,39.77,39.81,19600.0,24.4582,24.4766,24.3969,24.4214,19600.0
2007-06-05 10:20:00,39.81,39.87,39.71,39.87,44500.0,24.4214,24.4582,24.3601,24.4582,44500.0
2007-06-05 10:25:00,39.87,39.9,39.85,39.87,27200.0,24.4582,24.4766,24.4459,24.4582,27200.0
2007-06-05 10:30:00,39.87,39.89,39.85,39.86,25100.0,24.4582,24.4705,24.4459,24.4521,25100.0
2007-06-05 10:35:00,39.85,39.89,39.85,39.89,32200.0,24.4459,24.4705,24.4459,24.4705,32200.0
2007-06-05 10:40:00,39.9,39.9,39.83,39.85,27600.0,24.4766,24.4766,24.4337,24.4459,27600.0
2007-06-05 10:45:00,39.84,39.89,39.84,39.86,25300.0,24.4398,24.4705,24.4398,24.4521,25300.0
2007-06-05 10:50:00,39.86,39.9,39.86,39.9,69900.0,24.4521,24.4766,24.4521,24.4766,69900.0
2007-06-05 10:55:00,39.9,39.91,39.86,39.9,66800.0,24.4766,24.4827,24.4521,24.4766,66800.0
2007-06-05 11:00:00,39.91,40.02,39.9,40.01,45100.0,24.4827,24.5502,24.4766,24.5441,45100.0
2007-06-05 11:05:00,40.0,40.04,39.99,40.04,34000.0,24.538,24.5625,24.5318,24.5625,34000.0
2007-06-05 11:10:00,40.03,40.05,40.0,40.01,28600.0,24.5564,24.5686,24.538,24.5441,28600.0
2007-06-05 11:15:00,40.0,40.01,39.93,39.97,42300.0,24.538,24.5441,24.495,24.5195,42300.0
2007-06-05 11:20:00,39.98,39.98,39.96,39.97,6500.0,24.5257,24.5257,24.5134,24.5195,6500.0
2007-06-05 11:25:00,39.96,39.99,39.96,39.97,19200.0,24.5134,24.5318,24.5134,24.5195,19200.0
2007-06-05 11:30:00,39.99,39.99,39.96,39.97,32400.0,24.5318,24.5318,24.5134,24.5195,32400.0
2007-06-05 11:35:00,39.96,39.97,39.91,39.93,47000.0,24.5134,24.5195,24.4827,24.495,47000.0
2007-06-05 11:40:00,39.93,39.94,39.92,39.93,32500.0,24.495,24.5011,24.4889,24.495,32500.0
2007-06-05 11:45:00,39.92,39.92,39.87,39.88,20400.0,24.4889,24.4889,24.4582,24.4643,20400.0
2007-06-05 11:50:00,39.89,39.89,39.84,39.85,8600.0,24.4705,24.4705,24.4398,24.4459,8600.0
2007-06-05 11:55:00,39.86,39.87,39.85,39.85,24200.0,24.4521,24.4582,24.4459,24.4459,24200.0
2007-06-05 12:00:00,39.85,39.87,39.84,39.87,36200.0,24.4459,24.4582,24.4398,24.4582,36200.0
2007-06-05 12:05:00,39.87,39.89,39.86,39.87,17000.0,24.4582,24.4705,24.4521,24.4582,17000.0
2007-06-05 12:10:00,39.86,39.86,39.81,39.85,23800.0,24.4521,24.4521,24.4214,24.4459,23800.0
2007-06-05 12:15:00,39.85,39.86,39.74,39.75,14900.0,24.4459,24.4521,24.3785,24.3846,14900.0
2007-06-05 12:20:00,39.74,39.81,39.73,39.76,26900.0,24.3785,24.4214,24.3723,24.3907,26900.0
2007-06-05 12:25:00,39.76,39.82,39.76,39.82,16900.0,24.3907,24.4275,24.3907,24.4275,16900.0
2007-06-05 12:30:00,39.83,39.91,39.83,39.9,11700.0,24.4337,24.4827,24.4337,24.4766,11700.0
2007-06-05 12:35:00,39.9,39.9,39.85,39.85,19600.0,24.4766,24.4766,24.4459,24.4459,19600.0
2007-06-05 12:40:00,39.85,39.85,39.83,39.84,8700.0,24.4459,24.4459,24.4337,24.4398,8700.0
2007-06-05 12:45:00,39.85,39.9,39.84,39.89,23500.0,24.4459,24.4766,24.4398,24.4705,23500.0
2007-06-05 12:50:00,39.88,39.94,39.86,39.93,24300.0,24.4643,24.5011,24.4521,24.495,24300.0
2007-06-05 12:55:00,39.92,39.96,39.89,39.9,29900.0,24.4889,24.5134,24.4705,24.4766,29900.0
2007-06-05 13:00:00,39.9,39.91,39.85,39.87,25800.0,24.4766,24.4827,24.4459,24.4582,25800.0
2007-06-05 13:05:00,39.88,39.91,39.88,39.91,12500.0,24.4643,24.4827,24.4643,24.4827,12500.0
2007-06-05 13:10:00,39.91,39.94,39.9,39.92,11500.0,24.4827,24.5011,24.4766,24.4889,11500.0
2007-06-05 13:15:00,39.92,39.92,39.89,39.9,11300.0,24.4889,24.4889,24.4705,24.4766,11300.0
2007-06-05 13:20:00,39.9,39.91,39.84,39.84,10400.0,24.4766,24.4827,24.4398,24.4398,10400.0
2007-06-05 13:25:00,39.84,39.87,39.8,39.8,12400.0,24.4398,24.4582,24.4153,24.4153,12400.0
2007-06-05 13:30:00,39.81,39.81,39.76,39.76,10300.0,24.4214,24.4214,24.3907,24.3907,10300.0
2007-06-05 13:35:00,39.77,39.84,39.76,39.84,15800.0,24.3969,24.4398,24.3907,24.4398,15800.0
2007-06-05 13:40:00,39.84,39.88,39.78,39.78,24500.0,24.4398,24.4643,24.403,24.403,24500.0
2007-06-05 13:45:00,39.77,39.8,39.73,39.8,33200.0,24.3969,24.4153,24.3723,24.4153,33200.0
2007-06-05 13:50:00,39.8,39.81,39.74,39.75,19300.0,24.4153,24.4214,24.3785,24.3846,19300.0
2007-06-05 13:55:00,39.75,39.77,39.74,39.74,19600.0,24.3846,24.3969,24.3785,24.3785,19600.0
2007-06-05 14:00:00,39.74,39.79,39.74,39.78,16100.0,24.3785,24.4091,24.3785,24.403,16100.0
2007-06-05 14:05:00,39.78,39.79,39.75,39.76,14100.0,24.403,24.4091,24.3846,24.3907,14100.0
2007-06-05 14:10:00,39.76,39.77,39.75,39.77,11300.0,24.3907,24.3969,24.3846,24.3969,11300.0
2007-06-05 14:15:00,39.77,39.77,39.76,39.77,12300.0,24.3969,24.3969,24.3907,24.3969,12300.0
2007-06-05 14:20:00,39.77,39.81,39.77,39.8,24500.0,24.3969,24.4214,24.3969,24.4153,24500.0
2007-06-05 14:25:00,39.8,39.84,39.8,39.81,21200.0,24.4153,24.4398,24.4153,24.4214,21200.0
2007-06-05 14:30:00,39.81,39.82,39.78,39.8,42200.0,24.4214,24.4275,24.403,24.4153,42200.0
2007-06-05 14:35:00,39.8,39.83,39.8,39.82,20000.0,24.4153,24.4337,24.4153,24.4275,20000.0
2007-06-05 14:40:00,39.83,39.83,39.77,39.79,16700.0,24.4337,24.4337,24.3969,24.4091,16700.0
2007-06-05 14:45:00,39.79,39.83,39.79,39.83,11800.0,24.4091,24.4337,24.4091,24.4337,11800.0
2007-06-05 14:50:00,39.83,39.84,39.83,39.83,9600.0,24.4337,24.4398,24.4337,24.4337,9600.0
2007-06-05 14:55:00,39.83,39.84,39.8,39.8,14200.0,24.4337,24.4398,24.4153,24.4153,14200.0
2007-06-05 15:00:00,39.79,39.8,39.79,39.79,16100.0,24.4091,24.4153,24.4091,24.4091,16100.0
2007-06-05 15:05:00,39.8,39.83,39.79,39.82,22000.0,24.4153,24.4337,24.4091,24.4275,22000.0
2007-06-05 15:10:00,39.81,39.86,39.81,39.81,27500.0,24.4214,24.4521,24.4214,24.4214,27500.0
2007-06-05 15:15:00,39.82,39.84,39.8,39.82,14700.0,24.4275,24.4398,24.4153,24.4275,14700.0
2007-06-05 15:20:00,39.82,39.83,39.81,39.83,10000.0,24.4275,24.4337,24.4214,24.4337,10000.0
2007-06-05 15:25:00,39.83,39.83,39.79,39.79,41400.0,24.4337,24.4337,24.4091,24.4091,41400.0
2007-06-05 15:30:00,39.8,39.85,39.79,39.84,22700.0,24.4153,24.4459,24.4091,24.4398,22700.0
2007-06-05 15:35:00,39.84,39.84,39.77,39.79,22100.0,24.4398,24.4398,24.3969,24.4091,22100.0
2007-06-05 15:40:00,39.79,39.79,39.75,39.76,23100.0,24.4091,24.4091,24.3846,24.3907,23100.0
2007-06-05 15:45:00,39.76,39.81,39.75,39.8,73400.0,24.3907,24.4214,24.3846,24.4153,73400.0
2007-06-05 15:50:00,39.81,39.83,39.8,39.83,83000.0,24.4214,24.4337,24.4153,24.4337,83000.0
2007-06-05 15:55:00,39.83,39.87,39.83,39.85,117900.0,24.4337,24.4582,24.4337,24.4459,117900.0
2007-06-06 09:30:00,39.94,40.0,39.79,39.79,45600.0,24.5011,24.538,24.4091,24.4091,45600.0
2007-06-06 09:35:00,39.79,39.82,39.72,39.79,24800.0,24.4091,24.4275,24.3662,24.4091,24800.0
2007-06-06 09:40:00,39.77,39.94,39.74,39.9,28800.0,24.3969,24.5011,24.3785,24.4766,28800.0
2007-06-06 09:45:00,39.89,39.98,39.89,39.92,32700.0,24.4705,24.5257,24.4705,24.4889,32700.0
2007-06-06 09:50:00,39.91,39.91,39.78,39.84,39100.0,24.4827,24.4827,24.403,24.4398,39100.0
2007-06-06 09:55:00,39.85,39.92,39.83,39.86,300800.0,24.4459,24.4889,24.4337,24.4521,300800.0
2007-06-06 10:00:00,39.86,39.91,39.83,39.85,24900.0,24.4521,24.4827,24.4337,24.4459,24900.0
2007-06-06 10:05:00,39.84,39.85,39.79,39.8,17500.0,24.4398,24.4459,24.4091,24.4153,17500.0
2007-06-06 10:10:00,39.8,39.85,39.78,39.85,23900.0,24.4153,24.4459,24.403,24.4459,23900.0
2007-06-06 10:15:00,39.85,39.9,39.83,39.9,21400.0,24.4459,24.4766,24.4337,24.4766,21400.0
2007-06-06 10:20:00,39.91,39.94,39.87,39.87,21000.0,24.4827,24.5011,24.4582,24.4582,21000.0
2007-06-06 10:25:00,39.86,39.91,39.83,39.85,39400.0,24.4521,24.4827,24.4337,24.4459,39400.0
2007-06-06 10:30:00,39.86,39.88,39.77,39.77,45000.0,24.4521,24.4643,24.3969,24.3969,45000.0
2007-06-06 10:35:00,39.77,39.83,39.74,39.75,69100.0,24.3969,24.4337,24.3785,24.3846,69100.0
2007-06-06 10:40:00,39.76,39.79,39.74,39.78,22500.0,24.3907,24.4091,24.3785,24.403,22500.0
2007-06-06 10:45:00,39.78,39.82,39.78,39.82,21900.0,24.403,24.4275,24.403,24.4275,21900.0
2007-06-06 10:50:00,39.84,39.88,39.75,39.8,59600.0,24.4398,24.4643,24.3846,24.4153,59600.0
2007-06-06 10:55:00,39.8,39.8,39.74,39.75,45100.0,24.4153,24.4153,24.3785,24.3846,45100.0
2007-06-06 11:00:00,39.75,39.94,39.74,39.91,53000.0,24.3846,24.5011,24.3785,24.4827,53000.0
2007-06-06 11:05:00,39.91,39.93,39.87,39.91,20300.0,24.4827,24.495,24.4582,24.4827,20300.0
2007-06-06 11:10:00,39.92,39.94,39.92,39.92,14600.0,24.4889,24.5011,24.4889,24.4889,14600.0
2007-06-06 11:15:00,39.92,39.93,39.89,39.91,28500.0,24.4889,24.495,24.4705,24.4827,28500.0
2007-06-06 11:20:00,39.92,39.93,39.87,39.87,23900.0,24.4889,24.495,24.4582,24.4582,23900.0
2007-06-06 11:25:00,39.87,39.87,39.81,39.81,16500.0,24.4582,24.4582,24.4214,24.4214,16500.0
2007-06-06 11:30:00,39.81,39.82,39.74,39.75,28700.0,24.4214,24.4275,24.3785,24.3846,28700.0
2007-06-06 11:35:00,39.75,39.76,39.72,39.72,18200.0,24.3846,24.3907,24.3662,24.3662,18200.0
2007-06-06 11:40:00,39.72,39.76,39.72,39.75,28000.0,24.3662,24.3907,24.3662,24.3846,28000.0
2007-06-06 11:45:00,39.76,39.76,39.66,39.66,40100.0,24.3907,24.3907,24.3294,24.3294,40100.0
2007-06-06 11:50:00,39.66,39.7,39.65,39.66,20700.0,24.3294,24.3539,24.3232,24.3294,20700.0
2007-06-06 11:55:00,39.66,39.67,39.66,39.66,8200.0,24.3294,24.3355,24.3294,24.3294,8200.0
2007-06-06 12:00:00,39.66,39.76,39.66,39.75,38300.0,24.3294,24.3907,24.3294,24.3846,38300.0
2007-06-06 12:05:00,39.75,39.79,39.75,39.76,15500.0,24.3846,24.4091,24.3846,24.3907,15500.0
2007-06-06 12:10:00,39.76,39.77,39.75,39.77,10500.0,24.3907,24.3969,24.3846,24.3969,10500.0
2007-06-06 12:15:00,39.77,39.82,39.76,39.82,13000.0,24.3969,24.4275,24.3907,24.4275,13000.0
2007-06-06 12:20:00,39.82,39.84,39.81,39.81,15900.0,24.4275,24.4398,24.4214,24.4214,15900.0
2007-06-06 12:25:00,39.81,39.81,39.76,39.77,12300.0,24.4214,24.4214,24.3907,24.3969,12300.0
2007-06-06 12:30:00,39.77,39.84,39.77,39.81,33900.0,24.3969,24.4398,24.3969,24.4214,33900.0
2007-06-06 12:35:00,39.81,39.82,39.76,39.78,17000.0,24.4214,24.4275,24.3907,24.403,17000.0
2007-06-06 12:40:00,39.77,39.78,39.75,39.76,30200.0,24.3969,24.403,24.3846,24.3907,30200.0
2007-06-06 12:45:00,39.76,39.76,39.73,39.73,18000.0,24.3907,24.3907,24.3723,24.3723,18000.0
2007-06-06 12:50:00,39.74,39.78,39.73,39.75,20900.0,24.3785,24.403,24.3723,24.3846,20900.0
2007-06-06 12:55:00,39.75,39.75,39.72,39.72,19500.0,24.3846,24.3846,24.3662,24.3662,19500.0
2007-06-06 13:00:00,39.72,39.77,39.72,39.77,56300.0,24.3662,24.3969,24.3662,24.3969,56300.0
2007-06-06 13:05:00,39.76,39.76,39.71,39.74,16200.0,24.3907,24.3907,24.3601,24.3785,16200.0
2007-06-06 13:10:00,39.75,39.76,39.68,39.75,41000.0,24.3846,24.3907,24.3416,24.3846,41000.0
2007-06-06 13:15:00,39.75,39.76,39.73,39.73,16800.0,24.3846,24.3907,24.3723,24.3723,16800.0
2007-06-06 13:20:00,39.74,39.74,39.66,39.71,27300.0,24.3785,24.3785,24.3294,24.3601,27300.0
2007-06-06 13:25:00,39.71,39.72,39.68,39.68,12300.0,24.3601,24.3662,24.3416,24.3416,12300.0
2007-06-06 13:30:00,39.68,39.68,39.64,39.65,29300.0,24.3416,24.3416,24.3171,24.3232,29300.0
2007-06-06 13:35:00,39.65,39.7,39.65,39.69,24900.0,24.3232,24.3539,24.3232,24.3478,24900.0
2007-06-06 13:40:00,39.69,39.72,39.69,39.71,17300.0,24.3478,24.3662,24.3478,24.3601,17300.0
2007-06-06 13:45:00,39.72,39.73,39.69,39.69,19300.0,24.3662,24.3723,24.3478,24.3478,19300.0
2007-06-06 13:50:00,39.69,39.7,39.62,39.68,29900.0,24.3478,24.3539,24.3048,24.3416,29900.0
2007-06-06 13:55:00,39.69,39.73,39.68,39.72,11800.0,24.3478,24.3723,24.3416,24.3662,11800.0
2007-06-06 14:00:00,39.72,39.74,39.68,39.7,14300.0,24.3662,24.3785,24.3416,24.3539,14300.0
2007-06-06 14:05:00,39.7,39.7,39.68,39.68,12700.0,24.3539,24.3539,24.3416,24.3416,12700.0
2007-06-06 14:10:00,39.69,39.7,39.65,39.65,16800.0,24.3478,24.3539,24.3232,24.3232,16800.0
2007-06-06 14:15:00,39.65,39.67,39.63,39.65,22700.0,24.3232,24.3355,24.311,24.3232,22700.0
2007-06-06 14:20:00,39.65,39.66,39.6,39.64,35100.0,24.3232,24.3294,24.2926,24.3171,35100.0
2007-06-06 14:25:00,39.64,39.67,39.61,39.62,24000.0,24.3171,24.3355,24.2987,24.3048,24000.0
2007-06-06 14:30:00,39.62,39.66,39.61,39.65,33000.0,24.3048,24.3294,24.2987,24.3232,33000.0
2007-06-06 14:35:00,39.66,39.67,39.64,39.66,25600.0,24.3294,24.3355,24.3171,24.3294,25600.0
2007-06-06 14:40:00,39.65,39.73,39.64,39.73,16700.0,24.3232,24.3723,24.3171,24.3723,16700.0
2007-06-06 14:45:00,39.73,39.74,39.68,39.68,27600.0,24.3723,24.3785,24.3416,24.3416,27600.0
2007-06-06 14:50:00,39.69,39.71,39.69,39.71,23800.0,24.3478,24.3601,24.3478,24.3601,23800.0
2007-06-06 14:55:00,39.7,39.72,39.7,39.72,18100.0,24.3539,24.3662,24.3539,24.3662,18100.0
2007-06-06 15:00:00,39.71,39.72,39.67,39.67,32100.0,24.3601,24.3662,24.3355,24.3355,32100.0
2007-06-06 15:05:00,39.67,39.71,39.66,39.71,24100.0,24.3355,24.3601,24.3294,24.3601,24100.0
2007-06-06 15:10:00,39.7,39.75,39.7,39.71,33300.0,24.3539,24.3846,24.3539,24.3601,33300.0
2007-06-06 15:15:00,39.72,39.8,39.72,39.74,57800.0,24.3662,24.4153,24.3662,24.3785,57800.0
2007-06-06 15:20:00,39.75,39.8,39.75,39.78,51300.0,24.3846,24.4153,24.3846,24.403,51300.0
2007-06-06 15:25:00,39.77,39.79,39.77,39.78,20600.0,24.3969,24.4091,24.3969,24.403,20600.0
2007-06-06 15:30:00,39.78,39.78,39.74,39.77,28000.0,24.403,24.403,24.3785,24.3969,28000.0
2007-06-06 15:35:00,39.77,39.8,39.77,39.8,27100.0,24.3969,24.4153,24.3969,24.4153,27100.0
2007-06-06 15:40:00,39.79,39.85,39.79,39.84,34900.0,24.4091,24.4459,24.4091,24.4398,34900.0
2007-06-06 15:45:00,39.85,39.85,39.82,39.82,40000.0,24.4459,24.4459,24.4275,24.4275,40000.0
2007-06-06 15:50:00,39.81,39.83,39.79,39.79,34800.0,24.4214,24.4337,24.4091,24.4091,34800.0
2007-06-06 15:55:00,39.8,39.85,39.78,39.78,57300.0,24.4153,24.4459,24.403,24.403,57300.0
2007-06-07 09:30:00,39.51,40.24,39.51,39.6,56800.0,24.2374,24.6852,24.2374,24.2926,56800.0
2007-06-07 09:35:00,39.59,39.61,39.5,39.52,39000.0,24.2864,24.2987,24.2312,24.2435,39000.0
2007-06-07 09:40:00,39.52,39.6,39.5,39.6,18100.0,24.2435,24.2926,24.2312,24.2926,18100.0
2007-06-07 09:45:00,39.62,39.66,39.5,39.56,33800.0,24.3048,24.3294,24.2312,24.268,33800.0
2007-06-07 09:50:00,39.55,39.58,39.49,39.49,29500.0,24.2619,24.2803,24.2251,24.2251,29500.0
2007-06-07 09:55:00,39.48,39.48,39.33,39.38,37600.0,24.219,24.219,24.1269,24.1576,37600.0
2007-06-07 10:00:00,39.4,39.42,39.33,39.33,31400.0,24.1699,24.1821,24.1269,24.1269,31400.0
2007-06-07 10:05:00,39.34,39.35,39.19,39.25,47000.0,24.1331,24.1392,24.0411,24.0779,47000.0
2007-06-07 10:10:00,39.25,39.27,39.16,39.17,28300.0,24.0779,24.0901,24.0227,24.0288,28300.0
2007-06-07 10:15:00,39.17,39.18,39.08,39.11,60000.0,24.0288,24.0349,23.9736,23.992,60000.0
2007-06-07 10:20:00,39.1,39.12,39.03,39.1,36000.0,23.9858,23.9981,23.9429,23.9858,36000.0
2007-06-07 10:25:00,39.1,39.13,39.04,39.06,31100.0,23.9858,24.0042,23.949,23.9613,31100.0
2007-06-07 10:30:00,39.06,39.19,39.06,39.17,38300.0,23.9613,24.0411,23.9613,24.0288,38300.0
2007-06-07 10:35:00,39.17,39.19,39.13,39.16,48600.0,24.0288,24.0411,24.0042,24.0227,48600.0
2007-06-07 10:40:00,39.15,39.18,39.14,39.17,22800.0,24.0165,24.0349,24.0104,24.0288,22800.0
2007-06-07 10:45:00,39.17,39.22,39.17,39.19,6800.0,24.0288,24.0595,24.0288,24.0411,6800.0
2007-06-07 10:50:00,39.2,39.2,39.13,39.18,30600.0,24.0472,24.0472,24.0042,24.0349,30600.0
2007-06-07 10:55:00,39.16,39.18,39.14,39.17,23000.0,24.0227,24.0349,24.0104,24.0288,23000.0
2007-06-07 11:00:00,39.18,39.18,39.14,39.18,20400.0,24.0349,24.0349,24.0104,24.0349,20400.0
2007-06-07 11:05:00,39.17,39.18,39.12,39.12,55500.0,24.0288,24.0349,23.9981,23.9981,55500.0
2007-06-07 11:10:00,39.12,39.13,39.06,39.08,32100.0,23.9981,24.0042,23.9613,23.9736,32100.0
2007-06-07 11:15:00,39.08,39.14,39.06,39.12,37200.0,23.9736,24.0104,23.9613,23.9981,37200.0
2007-06-07 11:20:00,39.13,39.18,39.12,39.16,20300.0,24.0042,24.0349,23.9981,24.0227,20300.0
2007-06-07 11:25:00,39.15,39.2,39.15,39.15,20300.0,24.0165,24.0472,24.0165,24.0165,20300.0
2007-06-07 11:30:00,39.15,39.2,39.08,39.18,36100.0,24.0165,24.0472,23.9736,24.0349,36100.0
2007-06-07 11:35:00,39.18,39.28,39.18,39.19,29800.0,24.0349,24.0963,24.0349,24.0411,29800.0
2007-06-07 11:40:00,39.19,39.2,39.16,39.19,26100.0,24.0411,24.0472,24.0227,24.0411,26100.0
2007-06-07 11:45:00,39.18,39.31,39.18,39.31,28400.0,24.0349,24.1147,24.0349,24.1147,28400.0
2007-06-07 11:50:00,39.31,39.32,39.29,39.32,17700.0,24.1147,24.1208,24.1024,24.1208,17700.0
2007-06-07 11:55:00,39.31,39.31,39.17,39.22,78000.0,24.1147,24.1147,24.0288,24.0595,78000.0
2007-06-07 12:00:00,39.22,39.27,39.2,39.2,43800.0,24.0595,24.0901,24.0472,24.0472,43800.0
2007-06-07 12:05:00,39.2,39.21,39.15,39.16,21100.0,24.0472,24.0533,24.0165,24.0227,21100.0
2007-06-07 12:10:00,39.17,39.29,39.17,39.28,45100.0,24.0288,24.1024,24.0288,24.0963,45100.0
2007-06-07 12:15:00,39.28,39.31,39.16,39.17,41600.0,24.0963,24.1147,24.0227,24.0288,41600.0
2007-06-07 12:20:00,39.16,39.2,39.16,39.16,20400.0,24.0227,24.0472,24.0227,24.0227,20400.0
2007-06-07 12:25:00,39.17,39.2,39.15,39.2,25800.0,24.0288,24.0472,24.0165,24.0472,25800.0
2007-06-07 12:30:00,39.18,39.21,39.17,39.19,26000.0,24.0349,24.0533,24.0288,24.0411,26000.0
2007-06-07 12:35:00,39.18,39.19,39.07,39.07,33100.0,24.0349,24.0411,23.9674,23.9674,33100.0
2007-06-07 12:40:00,39.07,39.12,39.07,39.09,18800.0,23.9674,23.9981,23.9674,23.9797,18800.0
2007-06-07 12:45:00,39.08,39.11,39.07,39.09,13600.0,23.9736,23.992,23.9674,23.9797,13600.0
2007-06-07 12:50:00,39.08,39.11,39.02,39.11,33900.0,23.9736,23.992,23.9368,23.992,33900.0
2007-06-07 12:55:00,39.1,39.12,39.09,39.1,15700.0,23.9858,23.9981,23.9797,23.9858,15700.0
2007-06-07 13:00:00,39.11,39.18,39.11,39.15,16200.0,23.992,24.0349,23.992,24.0165,16200.0
2007-06-07 13:05:00,39.15,39.16,39.14,39.15,10700.0,24.0165,24.0227,24.0104,24.0165,10700.0
2007-06-07 13:10:00,39.14,39.14,39.08,39.13,17900.0,24.0104,24.0104,23.9736,24.0042,17900.0
2007-06-07 13:15:00,39.13,39.13,39.03,39.04,30300.0,24.0042,24.0042,23.9429,23.949,30300.0
2007-06-07 13:20:00,39.04,39.11,39.04,39.09,21200.0,23.949,23.992,23.949,23.9797,21200.0
2007-06-07 13:25:00,39.09,39.14,39.09,39.1,33700.0,23.9797,24.0104,23.9797,23.9858,33700.0
2007-06-07 13:30:00,39.08,39.09,39.0,39.04,51800.0,23.9736,23.9797,23.9245,23.949,51800.0
2007-06-07 13:35:00,39.04,39.1,39.03,39.04,35500.0,23.949,23.9858,23.9429,23.949,35500.0
2007-06-07 13:40:00,39.05,39.06,39.01,39.05,40000.0,23.9552,23.9613,23.9306,23.9552,40000.0
2007-06-07 13:45:00,39.06,39.11,39.04,39.06,21500.0,23.9613,23.992,23.949,23.9613,21500.0
2007-06-07 13:50:00,39.06,39.07,39.04,39.05,14000.0,23.9613,23.9674,23.949,23.9552,14000.0
2007-06-07 13:55:00,39.06,39.16,39.05,39.1,53600.0,23.9613,24.0227,23.9552,23.9858,53600.0
2007-06-07 14:00:00,39.1,39.13,39.06,39.08,36500.0,23.9858,24.0042,23.9613,23.9736,36500.0
2007-06-07 14:05:00,39.08,39.09,39.0,39.01,29900.0,23.9736,23.9797,23.9245,23.9306,29900.0
2007-06-07 14:10:00,39.0,39.03,39.0,39.01,26600.0,23.9245,23.9429,23.9245,23.9306,26600.0
2007-06-07 14:15:00,39.02,39.04,39.0,39.04,38100.0,23.9368,23.949,23.9245,23.949,38100.0
2007-06-07 14:20:00,39.05,39.08,39.01,39.02,49200.0,23.9552,23.9736,23.9306,23.9368,49200.0
2007-06-07 14:25:00,39.02,39.1,39.01,39.08,41400.0,23.9368,23.9858,23.9306,23.9736,41400.0
2007-06-07 14:30:00,39.08,39.11,39.08,39.08,31400.0,23.9736,23.992,23.9736,23.9736,31400.0
2007-06-07 14:35:00,39.08,39.12,39.05,39.06,33600.0,23.9736,23.9981,23.9552,23.9613,33600.0
2007-06-07 14:40:00,39.06,39.19,39.05,39.19,30100.0,23.9613,24.0411,23.9552,24.0411,30100.0
2007-06-07 14:45:00,39.2,39.24,39.17,39.17,24200.0,24.0472,24.0717,24.0288,24.0288,24200.0
2007-06-07 14:50:00,39.16,39.18,39.09,39.13,30900.0,24.0227,24.0349,23.9797,24.0042,30900.0
2007-06-07 14:55:00,39.13,39.16,39.11,39.11,42100.0,24.0042,24.0227,23.992,23.992,42100.0
2007-06-07 15:00:00,39.11,39.12,39.05,39.1,32900.0,23.992,23.9981,23.9552,23.9858,32900.0
2007-06-07 15:05:00,39.11,39.12,39.01,39.05,37000.0,23.992,23.9981,23.9306,23.9552,37000.0
2007-06-07 15:10:00,39.06,39.08,39.05,39.06,21700.0,23.9613,23.9736,23.9552,23.9613,21700.0
2007-06-07 15:15:00,39.06,39.1,39.03,39.03,47500.0,23.9613,23.9858,23.9429,23.9429,47500.0
2007-06-07 15:20:00,39.04,39.08,39.04,39.04,40700.0,23.949,23.9736,23.949,23.949,40700.0
2007-06-07 15:25:00,39.04,39.05,39.02,39.03,30600.0,23.949,23.9552,23.9368,23.9429,30600.0
2007-06-07 15:30:00,39.02,39.08,39.02,39.06,31800.0,23.9368,23.9736,23.9368,23.9613,31800.0
2007-06-07 15:35:00,39.05,39.05,39.01,39.01,25100.0,23.9552,23.9552,23.9306,23.9306,25100.0
2007-06-07 15:40:00,39.0,39.02,38.95,38.95,103800.0,23.9245,23.9368,23.8938,23.8938,103800.0
2007-06-07 15:45:00,38.95,39.0,38.9,38.91,152300.0,23.8938,23.9245,23.8632,23.8693,152300.0
2007-06-07 15:50:00,38.91,39.01,38.91,39.01,184600.0,23.8693,23.9306,23.8693,23.9306,184600.0
2007-06-07 15:55:00,39.0,39.01,38.86,38.86,134200.0,23.9245,23.9306,23.8386,23.8386,134200.0
2007-06-08 09:30:00,38.76,38.93,38.72,38.87,54700.0,23.7773,23.8816,23.7527,23.8448,54700.0
2007-06-08 09:35:00,38.87,38.87,38.7,38.71,36000.0,23.8448,23.8448,23.7405,23.7466,36000.0
2007-06-08 09:40:00,38.71,38.78,38.6,38.66,29500.0,23.7466,23.7895,23.6791,23.7159,29500.0
2007-06-08 09:45:00,38.64,38.7,38.61,38.68,53700.0,23.7037,23.7405,23.6853,23.7282,53700.0
2007-06-08 09:50:00,38.69,38.83,38.67,38.75,24900.0,23.7343,23.8202,23.7221,23.7711,24900.0
2007-06-08 09:55:00,38.75,38.8,38.64,38.68,27600.0,23.7711,23.8018,23.7037,23.7282,27600.0
2007-06-08 10:00:00,38.69,38.69,38.59,38.67,23200.0,23.7343,23.7343,23.673,23.7221,23200.0
2007-06-08 10:05:00,38.7,38.82,38.7,38.79,18100.0,23.7405,23.8141,23.7405,23.7957,18100.0
2007-06-08 10:10:00,38.79,38.85,38.76,38.85,14000.0,23.7957,23.8325,23.7773,23.8325,14000.0
2007-06-08 10:15:00,38.84,38.88,38.8,38.82,24200.0,23.8263,23.8509,23.8018,23.8141,24200.0
2007-06-08 10:20:00,38.82,38.86,38.76,38.77,21800.0,23.8141,23.8386,23.7773,23.7834,21800.0
2007-06-08 10:25:00,38.77,38.85,38.76,38.81,37300.0,23.7834,23.8325,23.7773,23.8079,37300.0
2007-06-08 10:30:00,38.8,38.82,38.67,38.67,18300.0,23.8018,23.8141,23.7221,23.7221,18300.0
2007-06-08 10:35:00,38.65,38.71,38.63,38.69,43100.0,23.7098,23.7466,23.6975,23.7343,43100.0
2007-06-08 10:40:00,38.69,38.7,38.64,38.66,27700.0,23.7343,23.7405,23.7037,23.7159,27700.0
2007-06-08 10:45:00,38.66,38.68,38.64,38.67,38700.0,23.7159,23.7282,23.7037,23.7221,38700.0
2007-06-08 10:50:00,38.67,38.68,38.63,38.63,46900.0,23.7221,23.7282,23.6975,23.6975,46900.0
2007-06-08 10:55:00,38.64,38.67,38.61,38.61,29000.0,23.7037,23.7221,23.6853,23.6853,29000.0
2007-06-08 11:00:00,38.62,38.64,38.58,38.6,28100.0,23.6914,23.7037,23.6669,23.6791,28100.0
2007-06-08 11:05:00,38.59,38.61,38.53,38.53,33400.0,23.673,23.6853,23.6362,23.6362,33400.0
2007-06-08 11:10:00,38.53,38.53,38.38,38.4,58000.0,23.6362,23.6362,23.5442,23.5564,58000.0
2007-06-08 11:15:00,38.4,38.45,38.39,38.44,48500.0,23.5564,23.5871,23.5503,23.581,48500.0
2007-06-08 11:20:00,38.45,38.49,38.41,38.42,36600.0,23.5871,23.6116,23.5626,23.5687,36600.0
2007-06-08 11:25:00,38.41,38.42,38.36,38.38,37800.0,23.5626,23.5687,23.5319,23.5442,37800.0
2007-06-08 11:30:00,38.37,38.49,38.37,38.49,34700.0,23.538,23.6116,23.538,23.6116,34700.0
2007-06-08 11:35:00,38.49,38.61,38.49,38.6,27500.0,23.6116,23.6853,23.6116,23.6791,27500.0
2007-06-08 11:40:00,38.61,38.7,38.58,38.7,33300.0,23.6853,23.7405,23.6669,23.7405,33300.0
2007-06-08 11:45:00,38.69,38.7,38.68,38.69,13800.0,23.7343,23.7405,23.7282,23.7343,13800.0
2007-06-08 11:50:00,38.68,38.74,38.65,38.73,16300.0,23.7282,23.765,23.7098,23.7589,16300.0
2007-06-08 11:55:00,38.74,38.74,38.68,38.74,23400.0,23.765,23.765,23.7282,23.765,23400.0
2007-06-08 12:00:00,38.74,38.76,38.72,38.76,10000.0,23.765,23.7773,23.7527,23.7773,10000.0
2007-06-08 12:05:00,38.76,38.76,38.71,38.73,20300.0,23.7773,23.7773,23.7466,23.7589,20300.0
2007-06-08 12:10:00,38.73,38.74,38.65,38.69,26400.0,23.7589,23.765,23.7098,23.7343,26400.0
2007-06-08 12:15:00,38.69,38.75,38.68,38.74,25200.0,23.7343,23.7711,23.7282,23.765,25200.0
2007-06-08 12:20:00,38.73,38.76,38.73,38.76,12900.0,23.7589,23.7773,23.7589,23.7773,12900.0
2007-06-08 12:25:00,38.76,38.79,38.75,38.76,13900.0,23.7773,23.7957,23.7711,23.7773,13900.0
2007-06-08 12:30:00,38.76,38.77,38.74,38.76,8700.0,23.7773,23.7834,23.765,23.7773,8700.0
2007-06-08 12:35:00,38.76,38.79,38.74,38.79,54800.0,23.7773,23.7957,23.765,23.7957,54800.0
2007-06-08 12:40:00,38.78,38.81,38.75,38.75,28400.0,23.7895,23.8079,23.7711,23.7711,28400.0
2007-06-08 12:45:00,38.76,38.78,38.73,38.77,26000.0,23.7773,23.7895,23.7589,23.7834,26000.0
2007-06-08 12:50:00,38.76,38.79,38.75,38.76,21000.0,23.7773,23.7957,23.7711,23.7773,21000.0
2007-06-08 12:55:00,38.76,38.78,38.74,38.77,17500.0,23.7773,23.7895,23.765,23.7834,17500.0
2007-06-08 13:00:00,38.76,38.78,38.76,38.77,18900.0,23.7773,23.7895,23.7773,23.7834,18900.0
2007-06-08 13:05:00,38.76,38.78,38.75,38.76,12500.0,23.7773,23.7895,23.7711,23.7773,12500.0
2007-06-08 13:10:00,38.75,38.77,38.74,38.75,13500.0,23.7711,23.7834,23.765,23.7711,13500.0
2007-06-08 13:15:00,38.75,38.76,38.75,38.75,4600.0,23.7711,23.7773,23.7711,23.7711,4600.0
2007-06-08 13:20:00,38.75,38.77,38.75,38.77,10700.0,23.7711,23.7834,23.7711,23.7834,10700.0
2007-06-08 13:25:00,38.77,38.81,38.76,38.76,22500.0,23.7834,23.8079,23.7773,23.7773,22500.0
2007-06-08 13:30:00,38.76,38.78,38.75,38.78,15100.0,23.7773,23.7895,23.7711,23.7895,15100.0
2007-06-08 13:35:00,38.79,38.85,38.78,38.85,25600.0,23.7957,23.8325,23.7895,23.8325,25600.0
2007-06-08 13:40:00,38.85,38.9,38.84,38.89,33500.0,23.8325,23.8632,23.8263,23.857,33500.0
2007-06-08 13:45:00,38.89,38.92,38.86,38.92,60600.0,23.857,23.8754,23.8386,23.8754,60600.0
2007-06-08 13:50:00,38.91,38.92,38.89,38.89,8500.0,23.8693,23.8754,23.857,23.857,8500.0
2007-06-08 13:55:00,38.89,38.9,38.87,38.87,7100.0,23.857,23.8632,23.8448,23.8448,7100.0
2007-06-08 14:00:00,38.87,38.89,38.86,38.89,10300.0,23.8448,23.857,23.8386,23.857,10300.0
2007-06-08 14:05:00,38.9,38.93,38.89,38.93,15600.0,23.8632,23.8816,23.857,23.8816,15600.0
2007-06-08 14:10:00,38.92,38.98,38.92,38.94,29300.0,23.8754,23.9122,23.8754,23.8877,29300.0
2007-06-08 14:15:00,38.94,38.95,38.88,38.91,22900.0,23.8877,23.8938,23.8509,23.8693,22900.0
2007-06-08 14:20:00,38.9,38.91,38.89,38.91,15400.0,23.8632,23.8693,23.857,23.8693,15400.0
2007-06-08 14:25:00,38.9,38.93,38.87,38.87,19900.0,23.8632,23.8816,23.8448,23.8448,19900.0
2007-06-08 14:30:00,38.86,38.87,38.81,38.82,23800.0,23.8386,23.8448,23.8079,23.8141,23800.0
2007-06-08 14:35:00,38.82,38.9,38.82,38.89,18800.0,23.8141,23.8632,23.8141,23.857,18800.0
2007-06-08 14:40:00,38.88,38.89,38.82,38.83,25100.0,23.8509,23.857,23.8141,23.8202,25100.0
2007-06-08 14:45:00,38.83,38.86,38.82,38.86,13000.0,23.8202,23.8386,23.8141,23.8386,13000.0
2007-06-08 14:50:00,38.85,38.88,38.84,38.85,14100.0,23.8325,23.8509,23.8263,23.8325,14100.0
2007-06-08 14:55:00,38.86,38.94,38.84,38.86,24400.0,23.8386,23.8877,23.8263,23.8386,24400.0
2007-06-08 15:00:00,38.85,38.93,38.84,38.9,18600.0,23.8325,23.8816,23.8263,23.8632,18600.0
2007-06-08 15:05:00,38.89,38.9,38.85,38.87,17500.0,23.857,23.8632,23.8325,23.8448,17500.0
2007-06-08 15:10:00,38.86,38.98,38.85,38.9,28400.0,23.8386,23.9122,23.8325,23.8632,28400.0
2007-06-08 15:15:00,38.97,38.97,38.9,38.92,20100.0,23.9061,23.9061,23.8632,23.8754,20100.0
2007-06-08 15:20:00,38.92,38.93,38.86,38.9,31800.0,23.8754,23.8816,23.8386,23.8632,31800.0
2007-06-08 15:25:00,38.9,38.9,38.83,38.86,24200.0,23.8632,23.8632,23.8202,23.8386,24200.0
2007-06-08 15:30:00,38.86,38.93,38.85,38.93,36100.0,23.8386,23.8816,23.8325,23.8816,36100.0
2007-06-08 15:35:00,38.93,38.99,38.93,38.99,26200.0,23.8816,23.9184,23.8816,23.9184,26200.0
2007-06-08 15:40:00,38.99,39.03,38.98,39.03,24300.0,23.9184,23.9429,23.9122,23.9429,24300.0
2007-06-08 15:45:00,39.03,39.11,39.02,39.08,33100.0,23.9429,23.992,23.9368,23.9736,33100.0
2007-06-08 15:50:00,39.08,39.09,39.06,39.07,29400.0,23.9736,23.9797,23.9613,23.9674,29400.0
2007-06-08 15:55:00,39.07,39.1,39.04,39.07,59500.0,23.9674,23.9858,23.949,23.9674,59500.0
2007-06-11 09:30:00,38.97,38.97,38.57,38.61,31000.0,23.9061,23.9061,23.6607,23.6853,31000.0
2007-06-11 09:35:00,38.64,38.97,38.64,38.85,16500.0,23.7037,23.9061,23.7037,23.8325,16500.0
2007-06-11 09:40:00,38.86,38.99,38.86,38.94,18800.0,23.8386,23.9184,23.8386,23.8877,18800.0
2007-06-11 09:45:00,38.95,39.1,38.95,39.07,19200.0,23.8938,23.9858,23.8938,23.9674,19200.0
2007-06-11 09:50:00,39.06,39.07,39.02,39.02,12500.0,23.9613,23.9674,23.9368,23.9368,12500.0
2007-06-11 09:55:00,39.0,39.04,38.97,38.97,11300.0,23.9245,23.949,23.9061,23.9061,11300.0
2007-06-11 10:00:00,38.96,38.98,38.93,38.97,8400.0,23.9,23.9122,23.8816,23.9061,8400.0
2007-06-11 10:05:00,38.96,38.96,38.94,38.95,10100.0,23.9,23.9,23.8877,23.8938,10100.0
2007-06-11 10:10:00,38.95,38.97,38.86,38.88,16200.0,23.8938,23.9061,23.8386,23.8509,16200.0
2007-06-11 10:15:00,38.89,38.93,38.87,38.88,19000.0,23.857,23.8816,23.8448,23.8509,19000.0
2007-06-11 10:20:00,38.88,38.88,38.75,38.76,23100.0,23.8509,23.8509,23.7711,23.7773,23100.0
2007-06-11 10:25:00,38.75,38.81,38.74,38.78,16300.0,23.7711,23.8079,23.765,23.7895,16300.0
2007-06-11 10:30:00,38.77,38.77,38.71,38.75,17200.0,23.7834,23.7834,23.7466,23.7711,17200.0
2007-06-11 10:35:00,38.75,38.8,38.74,38.74,15600.0,23.7711,23.8018,23.765,23.765,15600.0
2007-06-11 10:40:00,38.74,38.76,38.73,38.76,16800.0,23.765,23.7773,23.7589,23.7773,16800.0
2007-06-11 10:45:00,38.75,38.76,38.72,38.76,14000.0,23.7711,23.7773,23.7527,23.7773,14000.0
2007-06-11 10:50:00,38.75,38.83,38.75,38.82,15000.0,23.7711,23.8202,23.7711,23.8141,15000.0
2007-06-11 10:55:00,38.81,38.86,38.81,38.85,15400.0,23.8079,23.8386,23.8079,23.8325,15400.0
2007-06-11 11:00:00,38.86,38.88,38.85,38.86,17500.0,23.8386,23.8509,23.8325,23.8386,17500.0
2007-06-11 11:05:00,38.86,38.87,38.81,38.81,12100.0,23.8386,23.8448,23.8079,23.8079,12100.0
2007-06-11 11:10:00,38.82,38.85,38.8,38.84,22100.0,23.8141,23.8325,23.8018,23.8263,22100.0
2007-06-11 11:15:00,38.84,38.86,38.84,38.86,5800.0,23.8263,23.8386,23.8263,23.8386,5800.0
2007-06-11 11:20:00,38.85,38.88,38.85,38.88,5900.0,23.8325,23.8509,23.8325,23.8509,5900.0
2007-06-11 11:25:00,38.89,39.0,38.89,38.99,10700.0,23.857,23.9245,23.857,23.9184,10700.0
2007-06-11 11:30:00,38.99,38.99,38.94,38.94,12700.0,23.9184,23.9184,23.8877,23.8877,12700.0
2007-06-11 11:35:00,38.93,38.95,38.88,38.95,22600.0,23.8816,23.8938,23.8509,23.8938,22600.0
2007-06-11 11:40:00,38.94,39.02,38.94,39.0,12400.0,23.8877,23.9368,23.8877,23.9245,12400.0
2007-06-11 11:45:00,39.0,39.05,39.0,39.02,16600.0,23.9245,23.9552,23.9245,23.9368,16600.0
2007-06-11 11:50:00,39.02,39.02,38.99,38.99,5600.0,23.9368,23.9368,23.9184,23.9184,5600.0
2007-06-11 11:55:00,39.0,39.01,38.99,39.01,21400.0,23.9245,23.9306,23.9184,23.9306,21400.0
2007-06-11 12:00:00,39.01,39.04,39.01,39.02,16700.0,23.9306,23.949,23.9306,23.9368,16700.0
2007-06-11 12:05:00,39.01,39.02,38.99,39.01,16600.0,23.9306,23.9368,23.9184,23.9306,16600.0
2007-06-11 12:10:00,39.0,39.01,39.0,39.01,3500.0,23.9245,23.9306,23.9245,23.9306,3500.0
2007-06-11 12:15:00,39.0,39.01,38.97,38.98,15600.0,23.9245,23.9306,23.9061,23.9122,15600.0
2007-06-11 12:20:00,38.98,38.99,38.98,38.98,12000.0,23.9122,23.9184,23.9122,23.9122,12000.0
2007-06-11 12:25:00,38.99,39.0,38.98,38.99,7200.0,23.9184,23.9245,23.9122,23.9184,7200.0
2007-06-11 12:30:00,38.99,39.02,38.99,39.01,19900.0,23.9184,23.9368,23.9184,23.9306,19900.0
2007-06-11 12:35:00,39.0,39.03,39.0,39.03,10700.0,23.9245,23.9429,23.9245,23.9429,10700.0
2007-06-11 12:40:00,39.03,39.09,39.03,39.09,10900.0,23.9429,23.9797,23.9429,23.9797,10900.0
2007-06-11 12:45:00,39.09,39.1,39.07,39.07,26700.0,23.9797,23.9858,23.9674,23.9674,26700.0
2007-06-11 12:50:00,39.07,39.09,39.06,39.07,12300.0,23.9674,23.9797,23.9613,23.9674,12300.0
2007-06-11 12:55:00,39.08,39.08,39.05,39.05,11300.0,23.9736,23.9736,23.9552,23.9552,11300.0
2007-06-11 13:00:00,39.06,39.1,39.01,39.07,26400.0,23.9613,23.9858,23.9306,23.9674,26400.0
2007-06-11 13:05:00,39.08,39.16,39.06,39.14,20500.0,23.9736,24.0227,23.9613,24.0104,20500.0
2007-06-11 13:10:00,39.14,39.16,39.14,39.16,21400.0,24.0104,24.0227,24.0104,24.0227,21400.0
2007-06-11 13:15:00,39.16,39.18,39.16,39.18,20600.0,24.0227,24.0349,24.0227,24.0349,20600.0
2007-06-11 13:20:00,39.17,39.2,39.16,39.17,9400.0,24.0288,24.0472,24.0227,24.0288,9400.0
2007-06-11 13:25:00,39.16,39.17,39.15,39.17,14500.0,24.0227,24.0288,24.0165,24.0288,14500.0
2007-06-11 13:30:00,39.17,39.19,39.16,39.16,17300.0,24.0288,24.0411,24.0227,24.0227,17300.0
2007-06-11 13:35:00,39.16,39.19,39.15,39.18,31700.0,24.0227,24.0411,24.0165,24.0349,31700.0
2007-06-11 13:40:00,39.19,39.19,39.15,39.17,18800.0,24.0411,24.0411,24.0165,24.0288,18800.0
2007-06-11 13:45:00,39.16,39.16,39.13,39.13,13900.0,24.0227,24.0227,24.0042,24.0042,13900.0
2007-06-11 13:50:00,39.13,39.15,39.12,39.14,17500.0,24.0042,24.0165,23.9981,24.0104,17500.0
2007-06-11 13:55:00,39.15,39.18,39.15,39.15,23200.0,24.0165,24.0349,24.0165,24.0165,23200.0
2007-06-11 14:00:00,39.16,39.23,39.16,39.18,31400.0,24.0227,24.0656,24.0227,24.0349,31400.0
2007-06-11 14:05:00,39.18,39.24,39.17,39.22,30400.0,24.0349,24.0717,24.0288,24.0595,30400.0
2007-06-11 14:10:00,39.22,39.24,39.19,39.19,40000.0,24.0595,24.0717,24.0411,24.0411,40000.0
2007-06-11 14:15:00,39.18,39.24,39.18,39.23,28900.0,24.0349,24.0717,24.0349,24.0656,28900.0
2007-06-11 14:20:00,39.23,39.28,39.22,39.27,46500.0,24.0656,24.0963,24.0595,24.0901,46500.0
2007-06-11 14:25:00,39.27,39.27,39.25,39.26,33000.0,24.0901,24.0901,24.0779,24.084,33000.0
2007-06-11 14:30:00,39.26,39.26,39.24,39.24,10000.0,24.084,24.084,24.0717,24.0717,10000.0
2007-06-11 14:35:00,39.24,39.24,39.2,39.21,14800.0,24.0717,24.0717,24.0472,24.0533,14800.0
2007-06-11 14:40:00,39.21,39.23,39.2,39.2,15200.0,24.0533,24.0656,24.0472,24.0472,15200.0
2007-06-11 14:45:00,39.2,39.2,39.15,39.15,18900.0,24.0472,24.0472,24.0165,24.0165,18900.0
2007-06-11 14:50:00,39.16,39.24,39.15,39.23,27100.0,24.0227,24.0717,24.0165,24.0656,27100.0
2007-06-11 14:55:00,39.23,39.23,39.17,39.18,13900.0,24.0656,24.0656,24.0288,24.0349,13900.0
2007-06-11 15:00:00,39.18,39.18,39.11,39.13,10500.0,24.0349,24.0349,23.992,24.0042,10500.0
2007-06-11 15:05:00,39.13,39.21,39.13,39.18,26800.0,24.0042,24.0533,24.0042,24.0349,26800.0
2007-06-11 15:10:00,39.17,39.21,39.14,39.19,33100.0,24.0288,24.0533,24.0104,24.0411,33100.0
2007-06-11 15:15:00,39.18,39.2,39.16,39.19,19000.0,24.0349,24.0472,24.0227,24.0411,19000.0
2007-06-11 15:20:00,39.18,39.19,39.13,39.17,11400.0,24.0349,24.0411,24.0042,24.0288,11400.0
2007-06-11 15:25:00,39.17,39.17,39.11,39.13,42000.0,24.0288,24.0288,23.992,24.0042,42000.0
2007-06-11 15:30:00,39.13,39.15,39.12,39.12,45300.0,24.0042,24.0165,23.9981,23.9981,45300.0
2007-06-11 15:35:00,39.12,39.13,39.1,39.1,36500.0,23.9981,24.0042,23.9858,23.9858,36500.0
2007-06-11 15:40:00,39.1,39.11,39.09,39.1,60400.0,23.9858,23.992,23.9797,23.9858,60400.0
2007-06-11 15:45:00,39.1,39.11,39.09,39.1,38500.0,23.9858,23.992,23.9797,23.9858,38500.0
2007-06-11 15:50:00,39.1,39.11,39.06,39.08,47100.0,23.9858,23.992,23.9613,23.9736,47100.0
2007-06-11 15:55:00,39.08,39.12,39.07,39.1,61400.0,23.9736,23.9981,23.9674,23.9858,61400.0
2007-06-12 09:30:00,39.1,39.13,39.01,39.08,40800.0,23.9858,24.0042,23.9306,23.9736,40800.0
2007-06-12 09:35:00,39.07,39.15,39.03,39.03,38100.0,23.9674,24.0165,23.9429,23.9429,38100.0
2007-06-12 09:40:00,39.0,39.06,39.0,39.04,18100.0,23.9245,23.9613,23.9245,23.949,18100.0
2007-06-12 09:45:00,39.04,39.05,39.02,39.03,16900.0,23.949,23.9552,23.9368,23.9429,16900.0
2007-06-12 09:50:00,39.04,39.06,38.99,38.99,23700.0,23.949,23.9613,23.9184,23.9184,23700.0
2007-06-12 09:55:00,38.97,39.0,38.88,38.88,18700.0,23.9061,23.9245,23.8509,23.8509,18700.0
2007-06-12 10:00:00,38.88,38.9,38.85,38.89,24400.0,23.8509,23.8632,23.8325,23.857,24400.0
2007-06-12 10:05:00,38.88,38.91,38.86,38.86,18900.0,23.8509,23.8693,23.8386,23.8386,18900.0
2007-06-12 10:10:00,38.86,38.86,38.74,38.74,36400.0,23.8386,23.8386,23.765,23.765,36400.0
2007-06-12 10:15:00,38.76,38.76,38.68,38.69,20700.0,23.7773,23.7773,23.7282,23.7343,20700.0
2007-06-12 10:20:00,38.68,38.68,38.59,38.61,21000.0,23.7282,23.7282,23.673,23.6853,21000.0
2007-06-12 10:25:00,38.61,38.65,38.6,38.62,16500.0,23.6853,23.7098,23.6791,23.6914,16500.0
2007-06-12 10:30:00,38.62,38.63,38.61,38.63,15800.0,23.6914,23.6975,23.6853,23.6975,15800.0
2007-06-12 10:35:00,38.63,38.67,38.62,38.64,37900.0,23.6975,23.7221,23.6914,23.7037,37900.0
2007-06-12 10:40:00,38.65,38.65,38.61,38.62,17600.0,23.7098,23.7098,23.6853,23.6914,17600.0
2007-06-12 10:45:00,38.62,38.63,38.61,38.61,13200.0,23.6914,23.6975,23.6853,23.6853,13200.0
2007-06-12 10:50:00,38.62,38.62,38.6,38.61,9000.0,23.6914,23.6914,23.6791,23.6853,9000.0
2007-06-12 10:55:00,38.61,38.68,38.6,38.61,72000.0,23.6853,23.7282,23.6791,23.6853,72000.0
2007-06-12 11:00:00,38.61,38.62,38.57,38.58,17800.0,23.6853,23.6914,23.6607,23.6669,17800.0
2007-06-12 11:05:00,38.58,38.59,38.53,38.54,29500.0,23.6669,23.673,23.6362,23.6423,29500.0
2007-06-12 11:10:00,38.54,38.56,38.53,38.56,16200.0,23.6423,23.6546,23.6362,23.6546,16200.0
2007-06-12 11:15:00,38.55,38.58,38.54,38.57,22600.0,23.6484,23.6669,23.6423,23.6607,22600.0
2007-06-12 11:20:00,38.57,38.67,38.57,38.67,41700.0,23.6607,23.7221,23.6607,23.7221,41700.0
2007-06-12 11:25:00,38.68,38.74,38.68,38.71,34600.0,23.7282,23.765,23.7282,23.7466,34600.0
2007-06-12 11:30:00,38.72,38.72,38.65,38.67,20700.0,23.7527,23.7527,23.7098,23.7221,20700.0
2007-06-12 11:35:00,38.66,38.69,38.66,38.68,12800.0,23.7159,23.7343,23.7159,23.7282,12800.0
2007-06-12 11:40:00,38.68,38.74,38.68,38.72,20500.0,23.7282,23.765,23.7282,23.7527,20500.0
2007-06-12 11:45:00,38.73,38.76,38.72,38.73,12100.0,23.7589,23.7773,23.7527,23.7589,12100.0
2007-06-12 11:50:00,38.73,38.81,38.73,38.8,16700.0,23.7589,23.8079,23.7589,23.8018,16700.0
2007-06-12 11:55:00,38.8,38.9,38.8,38.9,37500.0,23.8018,23.8632,23.8018,23.8632,37500.0
2007-06-12 12:00:00,38.91,38.91,38.85,38.85,19600.0,23.8693,23.8693,23.8325,23.8325,19600.0
2007-06-12 12:05:00,38.86,38.86,38.82,38.83,7900.0,23.8386,23.8386,23.8141,23.8202,7900.0
2007-06-12 12:10:00,38.82,38.83,38.78,38.79,11400.0,23.8141,23.8202,23.7895,23.7957,11400.0
2007-06-12 12:15:00,38.79,38.8,38.76,38.77,24900.0,23.7957,23.8018,23.7773,23.7834,24900.0
2007-06-12 12:20:00,38.77,38.77,38.75,38.76,15600.0,23.7834,23.7834,23.7711,23.7773,15600.0
2007-06-12 12:25:00,38.76,38.76,38.68,38.69,11400.0,23.7773,23.7773,23.7282,23.7343,11400.0
2007-06-12 12:30:00,38.69,38.69,38.67,38.69,18300.0,23.7343,23.7343,23.7221,23.7343,18300.0
2007-06-12 12:35:00,38.68,38.72,38.68,38.71,23200.0,23.7282,23.7527,23.7282,23.7466,23200.0
2007-06-12 12:40:00,38.72,38.75,38.71,38.71,19400.0,23.7527,23.7711,23.7466,23.7466,19400.0
2007-06-12 12:45:00,38.71,38.73,38.66,38.68,15000.0,23.7466,23.7589,23.7159,23.7282,15000.0
2007-06-12 12:50:00,38.66,38.66,38.62,38.63,15400.0,23.7159,23.7159,23.6914,23.6975,15400.0
2007-06-12 12:55:00,38.63,38.64,38.63,38.64,10700.0,23.6975,23.7037,23.6975,23.7037,10700.0
2007-06-12 13:00:00,38.63,38.69,38.62,38.69,42900.0,23.6975,23.7343,23.6914,23.7343,42900.0
2007-06-12 13:05:00,38.7,38.71,38.66,38.71,32200.0,23.7405,23.7466,23.7159,23.7466,32200.0
2007-06-12 13:10:00,38.7,38.74,38.69,38.7,24600.0,23.7405,23.765,23.7343,23.7405,24600.0
2007-06-12 13:15:00,38.71,38.76,38.71,38.74,18500.0,23.7466,23.7773,23.7466,23.765,18500.0
2007-06-12 13:20:00,38.74,38.78,38.71,38.71,18500.0,23.765,23.7895,23.7466,23.7466,18500.0
2007-06-12 13:25:00,38.71,38.72,38.67,38.7,17000.0,23.7466,23.7527,23.7221,23.7405,17000.0
2007-06-12 13:30:00,38.7,38.73,38.68,38.73,19300.0,23.7405,23.7589,23.7282,23.7589,19300.0
2007-06-12 13:35:00,38.73,38.78,38.73,38.77,13500.0,23.7589,23.7895,23.7589,23.7834,13500.0
2007-06-12 13:40:00,38.78,38.79,38.74,38.77,15500.0,23.7895,23.7957,23.765,23.7834,15500.0
2007-06-12 13:45:00,38.77,38.89,38.77,38.84,27200.0,23.7834,23.857,23.7834,23.8263,27200.0
2007-06-12 13:50:00,38.84,38.88,38.8,38.81,21600.0,23.8263,23.8509,23.8018,23.8079,21600.0
2007-06-12 13:55:00,38.81,38.84,38.79,38.79,17900.0,23.8079,23.8263,23.7957,23.7957,17900.0
2007-06-12 14:00:00,38.8,38.86,38.79,38.84,41700.0,23.8018,23.8386,23.7957,23.8263,41700.0
2007-06-12 14:05:00,38.85,38.86,38.83,38.83,31800.0,23.8325,23.8386,23.8202,23.8202,31800.0
2007-06-12 14:10:00,38.83,38.85,38.82,38.84,25100.0,23.8202,23.8325,23.8141,23.8263,25100.0
2007-06-12 14:15:00,38.84,38.85,38.82,38.82,17800.0,23.8263,23.8325,23.8141,23.8141,17800.0
2007-06-12 14:20:00,38.81,38.82,38.78,38.81,44900.0,23.8079,23.8141,23.7895,23.8079,44900.0
2007-06-12 14:25:00,38.81,38.86,38.8,38.81,15100.0,23.8079,23.8386,23.8018,23.8079,15100.0
2007-06-12 14:30:00,38.8,38.88,38.8,38.86,23600.0,23.8018,23.8509,23.8018,23.8386,23600.0
2007-06-12 14:35:00,38.85,38.87,38.76,38.79,20600.0,23.8325,23.8448,23.7773,23.7957,20600.0
2007-06-12 14:40:00,38.79,38.8,38.76,38.78,42200.0,23.7957,23.8018,23.7773,23.7895,42200.0
2007-06-12 14:45:00,38.79,38.79,38.66,38.68,46300.0,23.7957,23.7957,23.7159,23.7282,46300.0
2007-06-12 14:50:00,38.68,38.76,38.68,38.75,25800.0,23.7282,23.7773,23.7282,23.7711,25800.0
2007-06-12 14:55:00,38.76,38.76,38.7,38.74,34100.0,23.7773,23.7773,23.7405,23.765,34100.0
2007-06-12 15:00:00,38.75,38.8,38.73,38.76,47800.0,23.7711,23.8018,23.7589,23.7773,47800.0
2007-06-12 15:05:00,38.76,38.76,38.62,38.64,49500.0,23.7773,23.7773,23.6914,23.7037,49500.0
2007-06-12 15:10:00,38.62,38.63,38.53,38.54,49400.0,23.6914,23.6975,23.6362,23.6423,49400.0
2007-06-12 15:15:00,38.55,38.59,38.5,38.57,46400.0,23.6484,23.673,23.6178,23.6607,46400.0
2007-06-12 15:20:00,38.57,38.61,38.54,38.56,26200.0,23.6607,23.6853,23.6423,23.6546,26200.0
2007-06-12 15:25:00,38.55,38.57,38.51,38.56,34500.0,23.6484,23.6607,23.6239,23.6546,34500.0
2007-06-12 15:30:00,38.57,38.58,38.5,38.51,37400.0,23.6607,23.6669,23.6178,23.6239,37400.0
2007-06-12 15:35:00,38.5,38.54,38.48,38.51,62300.0,23.6178,23.6423,23.6055,23.6239,62300.0
2007-06-12 15:40:00,38.52,38.52,38.48,38.49,37900.0,23.63,23.63,23.6055,23.6116,37900.0
2007-06-12 15:45:00,38.48,38.49,38.45,38.45,54300.0,23.6055,23.6116,23.5871,23.5871,54300.0
2007-06-12 15:50:00,38.46,38.46,38.41,38.43,54900.0,23.5932,23.5932,23.5626,23.5748,54900.0
2007-06-12 15:55:00,38.43,38.46,38.4,38.42,71900.0,23.5748,23.5932,23.5564,23.5687,71900.0
2007-06-13 09:30:00,38.51,38.63,38.43,38.56,49500.0,23.6239,23.6975,23.5748,23.6546,49500.0
2007-06-13 09:35:00,38.57,38.62,38.45,38.48,18500.0,23.6607,23.6914,23.5871,23.6055,18500.0
2007-06-13 09:40:00,38.48,38.52,38.4,38.41,32000.0,23.6055,23.63,23.5564,23.5626,32000.0
2007-06-13 09:45:00,38.4,38.43,38.4,38.41,21000.0,23.5564,23.5748,23.5564,23.5626,21000.0
2007-06-13 09:50:00,38.4,38.42,38.37,38.37,32200.0,23.5564,23.5687,23.538,23.538,32200.0
2007-06-13 09:55:00,38.37,38.41,38.34,38.41,33600.0,23.538,23.5626,23.5196,23.5626,33600.0
2007-06-13 10:00:00,38.41,38.41,38.35,38.36,36700.0,23.5626,23.5626,23.5258,23.5319,36700.0
2007-06-13 10:05:00,38.36,38.38,38.32,38.34,42700.0,23.5319,23.5442,23.5074,23.5196,42700.0
2007-06-13 10:10:00,38.33,38.34,38.31,38.31,19400.0,23.5135,23.5196,23.5012,23.5012,19400.0
2007-06-13 10:15:00,38.3,38.44,38.27,38.44,32800.0,23.4951,23.581,23.4767,23.581,32800.0
2007-06-13 10:20:00,38.44,38.56,38.44,38.49,29000.0,23.581,23.6546,23.581,23.6116,29000.0
2007-06-13 10:25:00,38.49,38.52,38.46,38.49,41600.0,23.6116,23.63,23.5932,23.6116,41600.0
2007-06-13 10:30:00,38.5,38.51,38.46,38.51,22000.0,23.6178,23.6239,23.5932,23.6239,22000.0
2007-06-13 10:35:00,38.51,38.51,38.38,38.39,24100.0,23.6239,23.6239,23.5442,23.5503,24100.0
2007-06-13 10:40:00,38.39,38.46,38.39,38.46,15600.0,23.5503,23.5932,23.5503,23.5932,15600.0
2007-06-13 10:45:00,38.46,38.52,38.43,38.52,21800.0,23.5932,23.63,23.5748,23.63,21800.0
2007-06-13 10:50:00,38.53,38.55,38.48,38.48,13600.0,23.6362,23.6484,23.6055,23.6055,13600.0
2007-06-13 10:55:00,38.48,38.51,38.48,38.5,8500.0,23.6055,23.6239,23.6055,23.6178,8500.0
2007-06-13 11:00:00,38.5,38.54,38.5,38.54,20500.0,23.6178,23.6423,23.6178,23.6423,20500.0
2007-06-13 11:05:00,38.55,38.59,38.53,38.58,25000.0,23.6484,23.673,23.6362,23.6669,25000.0
2007-06-13 11:10:00,38.58,38.58,38.56,38.57,14900.0,23.6669,23.6669,23.6546,23.6607,14900.0
2007-06-13 11:15:00,38.57,38.59,38.52,38.52,28700.0,23.6607,23.673,23.63,23.63,28700.0
2007-06-13 11:20:00,38.53,38.53,38.43,38.45,9800.0,23.6362,23.6362,23.5748,23.5871,9800.0
2007-06-13 11:25:00,38.44,38.46,38.39,38.39,27500.0,23.581,23.5932,23.5503,23.5503,27500.0
2007-06-13 11:30:00,38.4,38.45,38.4,38.45,9200.0,23.5564,23.5871,23.5564,23.5871,9200.0
2007-06-13 11:35:00,38.45,38.45,38.4,38.41,24300.0,23.5871,23.5871,23.5564,23.5626,24300.0
2007-06-13 11:40:00,38.4,38.42,38.37,38.38,15900.0,23.5564,23.5687,23.538,23.5442,15900.0
2007-06-13 11:45:00,38.38,38.39,38.37,38.37,6600.0,23.5442,23.5503,23.538,23.538,6600.0
2007-06-13 11:50:00,38.38,38.39,38.34,38.35,11200.0,23.5442,23.5503,23.5196,23.5258,11200.0
2007-06-13 11:55:00,38.36,38.36,38.31,38.32,8300.0,23.5319,23.5319,23.5012,23.5074,8300.0
2007-06-13 12:00:00,38.31,38.4,38.31,38.32,41500.0,23.5012,23.5564,23.5012,23.5074,41500.0
2007-06-13 12:05:00,38.32,38.42,38.32,38.42,31800.0,23.5074,23.5687,23.5074,23.5687,31800.0
2007-06-13 12:10:00,38.42,38.42,38.39,38.4,20900.0,23.5687,23.5687,23.5503,23.5564,20900.0
2007-06-13 12:15:00,38.42,38.43,38.39,38.4,16300.0,23.5687,23.5748,23.5503,23.5564,16300.0
2007-06-13 12:20:00,38.39,38.47,38.39,38.45,19700.0,23.5503,23.5994,23.5503,23.5871,19700.0
2007-06-13 12:25:00,38.44,38.45,38.38,38.4,21700.0,23.581,23.5871,23.5442,23.5564,21700.0
2007-06-13 12:30:00,38.4,38.43,38.39,38.42,12600.0,23.5564,23.5748,23.5503,23.5687,12600.0
2007-06-13 12:35:00,38.43,38.52,38.43,38.49,18700.0,23.5748,23.63,23.5748,23.6116,18700.0
2007-06-13 12:40:00,38.49,38.52,38.41,38.42,26500.0,23.6116,23.63,23.5626,23.5687,26500.0
2007-06-13 12:45:00,38.42,38.42,38.38,38.39,76700.0,23.5687,23.5687,23.5442,23.5503,76700.0
2007-06-13 12:50:00,38.4,38.42,38.39,38.41,12600.0,23.5564,23.5687,23.5503,23.5626,12600.0
2007-06-13 12:55:00,38.41,38.41,38.28,38.28,19000.0,23.5626,23.5626,23.4828,23.4828,19000.0
2007-06-13 13:00:00,38.29,38.32,38.29,38.29,17900.0,23.489,23.5074,23.489,23.489,17900.0
2007-06-13 13:05:00,38.29,38.31,38.27,38.28,24600.0,23.489,23.5012,23.4767,23.4828,24600.0
2007-06-13 13:10:00,38.28,38.34,38.28,38.3,22300.0,23.4828,23.5196,23.4828,23.4951,22300.0
2007-06-13 13:15:00,38.3,38.3,38.22,38.3,23000.0,23.4951,23.4951,23.446,23.4951,23000.0
2007-06-13 13:20:00,38.29,38.35,38.29,38.32,11800.0,23.489,23.5258,23.489,23.5074,11800.0
2007-06-13 13:25:00,38.33,38.34,38.31,38.31,12900.0,23.5135,23.5196,23.5012,23.5012,12900.0
2007-06-13 13:30:00,38.31,38.32,38.26,38.3,23300.0,23.5012,23.5074,23.4705,23.4951,23300.0
2007-06-13 13:35:00,38.3,38.39,38.3,38.36,25100.0,23.4951,23.5503,23.4951,23.5319,25100.0
2007-06-13 13:40:00,38.36,38.45,38.36,38.44,40300.0,23.5319,23.5871,23.5319,23.581,40300.0
2007-06-13 13:45:00,38.44,38.52,38.43,38.52,45300.0,23.581,23.63,23.5748,23.63,45300.0
2007-06-13 13:50:00,38.52,38.54,38.47,38.54,50000.0,23.63,23.6423,23.5994,23.6423,50000.0
2007-06-13 13:55:00,38.53,38.57,38.53,38.56,28500.0,23.6362,23.6607,23.6362,23.6546,28500.0
2007-06-13 14:00:00,38.57,38.69,38.55,38.67,60800.0,23.6607,23.7343,23.6484,23.7221,60800.0
2007-06-13 14:05:00,38.67,38.71,38.63,38.71,65000.0,23.7221,23.7466,23.6975,23.7466,65000.0
2007-06-13 14:10:00,38.71,38.86,38.7,38.85,94300.0,23.7466,23.8386,23.7405,23.8325,94300.0
2007-06-13 14:15:00,38.86,38.95,38.85,38.89,55400.0,23.8386,23.8938,23.8325,23.857,55400.0
2007-06-13 14:20:00,38.89,39.0,38.89,38.99,71100.0,23.857,23.9245,23.857,23.9184,71100.0
2007-06-13 14:25:00,39.0,39.02,38.97,38.99,84900.0,23.9245,23.9368,23.9061,23.9184,84900.0
2007-06-13 14:30:00,38.99,39.02,38.99,39.0,90000.0,23.9184,23.9368,23.9184,23.9245,90000.0
2007-06-13 14:35:00,39.0,39.06,38.98,39.03,58600.0,23.9245,23.9613,23.9122,23.9429,58600.0
2007-06-13 14:40:00,39.02,39.03,38.95,38.97,30200.0,23.9368,23.9429,23.8938,23.9061,30200.0
2007-06-13 14:45:00,38.97,39.02,38.97,39.0,27900.0,23.9061,23.9368,23.9061,23.9245,27900.0
2007-06-13 14:50:00,39.0,39.0,38.97,38.97,18800.0,23.9245,23.9245,23.9061,23.9061,18800.0
2007-06-13 14:55:00,38.97,39.06,38.95,39.05,41400.0,23.9061,23.9613,23.8938,23.9552,41400.0
2007-06-13 15:00:00,39.04,39.05,39.0,39.02,52300.0,23.949,23.9552,23.9245,23.9368,52300.0
2007-06-13 15:05:00,39.01,39.04,39.0,39.02,30200.0,23.9306,23.949,23.9245,23.9368,30200.0
2007-06-13 15:10:00,39.02,39.03,38.97,38.99,32800.0,23.9368,23.9429,23.9061,23.9184,32800.0
2007-06-13 15:15:00,38.99,38.99,38.96,38.96,23900.0,23.9184,23.9184,23.9,23.9,23900.0
2007-06-13 15:20:00,38.95,38.95,38.89,38.89,31100.0,23.8938,23.8938,23.857,23.857,31100.0
2007-06-13 15:25:00,38.89,38.94,38.89,38.93,44900.0,23.857,23.8877,23.857,23.8816,44900.0
2007-06-13 15:30:00,38.93,38.97,38.93,38.93,49300.0,23.8816,23.9061,23.8816,23.8816,49300.0
2007-06-13 15:35:00,38.94,39.01,38.94,39.01,34400.0,23.8877,23.9306,23.8877,23.9306,34400.0
2007-06-13 15:40:00,39.01,39.15,39.01,39.11,80500.0,23.9306,24.0165,23.9306,23.992,80500.0
2007-06-13 15:45:00,39.11,39.16,39.11,39.14,54300.0,23.992,24.0227,23.992,24.0104,54300.0
2007-06-13 15:50:00,39.14,39.18,39.13,39.18,79400.0,24.0104,24.0349,24.0042,24.0349,79400.0
2007-06-13 15:55:00,39.18,39.21,39.17,39.18,82800.0,24.0349,24.0533,24.0288,24.0349,82800.0
2007-06-14 09:30:00,39.1,39.1,39.0,39.08,26800.0,23.9858,23.9858,23.9245,23.9736,26800.0
2007-06-14 09:35:00,39.08,39.13,39.04,39.07,17400.0,23.9736,24.0042,23.949,23.9674,17400.0
2007-06-14 09:40:00,39.07,39.14,39.01,39.08,15900.0,23.9674,24.0104,23.9306,23.9736,15900.0
2007-06-14 09:45:00,39.07,39.14,39.04,39.1,14800.0,23.9674,24.0104,23.949,23.9858,14800.0
2007-06-14 09:50:00,39.11,39.23,39.1,39.18,22000.0,23.992,24.0656,23.9858,24.0349,22000.0
2007-06-14 09:55:00,39.17,39.32,39.17,39.31,21400.0,24.0288,24.1208,24.0288,24.1147,21400.0
2007-06-14 10:00:00,39.3,39.31,39.21,39.24,14800.0,24.1085,24.1147,24.0533,24.0717,14800.0
2007-06-14 10:05:00,39.24,39.31,39.24,39.31,11000.0,24.0717,24.1147,24.0717,24.1147,11000.0
2007-06-14 10:10:00,39.31,39.34,39.3,39.34,18800.0,24.1147,24.1331,24.1085,24.1331,18800.0
2007-06-14 10:15:00,39.33,39.34,39.32,39.33,12100.0,24.1269,24.1331,24.1208,24.1269,12100.0
2007-06-14 10:20:00,39.34,39.34,39.27,39.27,18500.0,24.1331,24.1331,24.0901,24.0901,18500.0
2007-06-14 10:25:00,39.28,39.31,39.23,39.28,25200.0,24.0963,24.1147,24.0656,24.0963,25200.0
2007-06-14 10:30:00,39.29,39.51,39.28,39.46,59000.0,24.1024,24.2374,24.0963,24.2067,59000.0
2007-06-14 10:35:00,39.45,39.48,39.36,39.46,63400.0,24.2006,24.219,24.1453,24.2067,63400.0
2007-06-14 10:40:00,39.46,39.61,39.45,39.58,44400.0,24.2067,24.2987,24.2006,24.2803,44400.0
2007-06-14 10:45:00,39.59,39.6,39.53,39.59,24000.0,24.2864,24.2926,24.2496,24.2864,24000.0
2007-06-14 10:50:00,39.58,39.58,39.44,39.47,47700.0,24.2803,24.2803,24.1944,24.2128,47700.0
2007-06-14 10:55:00,39.47,39.48,39.42,39.43,13900.0,24.2128,24.219,24.1821,24.1883,13900.0
2007-06-14 11:00:00,39.45,39.46,39.43,39.44,19100.0,24.2006,24.2067,24.1883,24.1944,19100.0
2007-06-14 11:05:00,39.44,39.46,39.41,39.41,9400.0,24.1944,24.2067,24.176,24.176,9400.0
2007-06-14 11:10:00,39.41,39.42,39.23,39.25,54400.0,24.176,24.1821,24.0656,24.0779,54400.0
2007-06-14 11:15:00,39.24,39.33,39.23,39.3,25100.0,24.0717,24.1269,24.0656,24.1085,25100.0
2007-06-14 11:20:00,39.31,39.33,39.28,39.31,22900.0,24.1147,24.1269,24.0963,24.1147,22900.0
2007-06-14 11:25:00,39.31,39.32,39.25,39.28,24600.0,24.1147,24.1208,24.0779,24.0963,24600.0
2007-06-14 11:30:00,39.28,39.3,39.24,39.29,11900.0,24.0963,24.1085,24.0717,24.1024,11900.0
2007-06-14 11:35:00,39.28,39.29,39.23,39.25,6900.0,24.0963,24.1024,24.0656,24.0779,6900.0
2007-06-14 11:40:00,39.25,39.25,39.16,39.18,55200.0,24.0779,24.0779,24.0227,24.0349,55200.0
2007-06-14 11:45:00,39.17,39.18,39.05,39.05,38200.0,24.0288,24.0349,23.9552,23.9552,38200.0
2007-06-14 11:50:00,39.05,39.08,39.01,39.06,37700.0,23.9552,23.9736,23.9306,23.9613,37700.0
2007-06-14 11:55:00,39.05,39.06,39.03,39.03,33200.0,23.9552,23.9613,23.9429,23.9429,33200.0
2007-06-14 12:00:00,39.05,39.09,39.02,39.06,22300.0,23.9552,23.9797,23.9368,23.9613,22300.0
2007-06-14 12:05:00,39.06,39.06,39.04,39.05,9800.0,23.9613,23.9613,23.949,23.9552,9800.0
2007-06-14 12:10:00,39.05,39.15,39.05,39.13,12600.0,23.9552,24.0165,23.9552,24.0042,12600.0
2007-06-14 12:15:00,39.14,39.22,39.14,39.2,22100.0,24.0104,24.0595,24.0104,24.0472,22100.0
2007-06-14 12:20:00,39.2,39.28,39.2,39.28,10000.0,24.0472,24.0963,24.0472,24.0963,10000.0
2007-06-14 12:25:00,39.28,39.29,39.27,39.27,16700.0,24.0963,24.1024,24.0901,24.0901,16700.0
2007-06-14 12:30:00,39.27,39.28,39.23,39.25,21700.0,24.0901,24.0963,24.0656,24.0779,21700.0
2007-06-14 12:35:00,39.25,39.26,39.21,39.22,12100.0,24.0779,24.084,24.0533,24.0595,12100.0
2007-06-14 12:40:00,39.21,39.25,39.21,39.25,9300.0,24.0533,24.0779,24.0533,24.0779,9300.0
2007-06-14 12:45:00,39.25,39.32,39.25,39.3,57900.0,24.0779,24.1208,24.0779,24.1085,57900.0
2007-06-14 12:50:00,39.31,39.31,39.18,39.2,79600.0,24.1147,24.1147,24.0349,24.0472,79600.0
2007-06-14 12:55:00,39.19,39.2,39.12,39.13,15600.0,24.0411,24.0472,23.9981,24.0042,15600.0
2007-06-14 13:00:00,39.13,39.14,39.1,39.11,19800.0,24.0042,24.0104,23.9858,23.992,19800.0
2007-06-14 13:05:00,39.1,39.14,39.1,39.11,20000.0,23.9858,24.0104,23.9858,23.992,20000.0
2007-06-14 13:10:00,39.12,39.12,39.1,39.12,10600.0,23.9981,23.9981,23.9858,23.9981,10600.0
2007-06-14 13:15:00,39.12,39.14,39.12,39.14,11100.0,23.9981,24.0104,23.9981,24.0104,11100.0
2007-06-14 13:20:00,39.14,39.14,39.11,39.11,9400.0,24.0104,24.0104,23.992,23.992,9400.0
2007-06-14 13:25:00,39.11,39.12,39.06,39.08,17600.0,23.992,23.9981,23.9613,23.9736,17600.0
2007-06-14 13:30:00,39.08,39.09,39.06,39.07,7700.0,23.9736,23.9797,23.9613,23.9674,7700.0
2007-06-14 13:35:00,39.07,39.07,39.05,39.05,5100.0,23.9674,23.9674,23.9552,23.9552,5100.0
2007-06-14 13:40:00,39.06,39.06,39.05,39.05,3000.0,23.9613,23.9613,23.9552,23.9552,3000.0
2007-06-14 13:45:00,39.06,39.12,39.06,39.12,28500.0,23.9613,23.9981,23.9613,23.9981,28500.0
2007-06-14 13:50:00,39.11,39.2,39.1,39.14,26800.0,23.992,24.0472,23.9858,24.0104,26800.0
2007-06-14 13:55:00,39.13,39.13,39.11,39.13,13000.0,24.0042,24.0042,23.992,24.0042,13000.0
2007-06-14 14:00:00,39.13,39.13,39.1,39.11,13000.0,24.0042,24.0042,23.9858,23.992,13000.0
2007-06-14 14:05:00,39.11,39.14,39.1,39.13,16400.0,23.992,24.0104,23.9858,24.0042,16400.0
2007-06-14 14:10:00,39.14,39.14,39.13,39.14,8500.0,24.0104,24.0104,24.0042,24.0104,8500.0
2007-06-14 14:15:00,39.14,39.14,39.07,39.07,12800.0,24.0104,24.0104,23.9674,23.9674,12800.0
2007-06-14 14:20:00,39.07,39.09,39.05,39.07,22800.0,23.9674,23.9797,23.9552,23.9674,22800.0
2007-06-14 14:25:00,39.07,39.07,39.05,39.05,14600.0,23.9674,23.9674,23.9552,23.9552,14600.0
2007-06-14 14:30:00,39.06,39.07,39.03,39.07,17900.0,23.9613,23.9674,23.9429,23.9674,17900.0
2007-06-14 14:35:00,39.07,39.11,39.07,39.09,19400.0,23.9674,23.992,23.9674,23.9797,19400.0
2007-06-14 14:40:00,39.09,39.09,39.08,39.08,4900.0,23.9797,23.9797,23.9736,23.9736,4900.0
2007-06-14 14:45:00,39.09,39.09,39.08,39.09,11200.0,23.9797,23.9797,23.9736,23.9797,11200.0
2007-06-14 14:50:00,39.09,39.09,39.04,39.05,26600.0,23.9797,23.9797,23.949,23.9552,26600.0
2007-06-14 14:55:00,39.05,39.1,39.05,39.09,23400.0,23.9552,23.9858,23.9552,23.9797,23400.0
2007-06-14 15:00:00,39.09,39.1,39.08,39.09,16400.0,23.9797,23.9858,23.9736,23.9797,16400.0
2007-06-14 15:05:00,39.09,39.1,39.08,39.09,23000.0,23.9797,23.9858,23.9736,23.9797,23000.0
2007-06-14 15:10:00,39.1,39.13,39.09,39.12,20800.0,23.9858,24.0042,23.9797,23.9981,20800.0
2007-06-14 15:15:00,39.12,39.13,39.1,39.11,20800.0,23.9981,24.0042,23.9858,23.992,20800.0
2007-06-14 15:20:00,39.11,39.11,39.1,39.11,15800.0,23.992,23.992,23.9858,23.992,15800.0
2007-06-14 15:25:00,39.11,39.17,39.11,39.13,45800.0,23.992,24.0288,23.992,24.0042,45800.0
2007-06-14 15:30:00,39.14,39.14,39.1,39.11,18300.0,24.0104,24.0104,23.9858,23.992,18300.0
2007-06-14 15:35:00,39.11,39.12,39.09,39.12,25100.0,23.992,23.9981,23.9797,23.9981,25100.0
2007-06-14 15:40:00,39.12,39.15,39.12,39.15,28600.0,23.9981,24.0165,23.9981,24.0165,28600.0
2007-06-14 15:45:00,39.15,39.17,39.12,39.14,58900.0,24.0165,24.0288,23.9981,24.0104,58900.0
2007-06-14 15:50:00,39.14,39.14,39.09,39.09,35500.0,24.0104,24.0104,23.9797,23.9797,35500.0
2007-06-14 15:55:00,39.09,39.13,39.07,39.09,53100.0,23.9797,24.0042,23.9674,23.9797,53100.0
2007-06-15 09:30:00,39.27,39.54,39.21,39.29,467400.0,24.0901,24.2558,24.0533,24.1024,467400.0
2007-06-15 09:35:00,39.31,39.46,39.27,39.3,28600.0,24.1147,24.2067,24.0901,24.1085,28600.0
2007-06-15 09:40:00,39.29,39.41,39.29,39.37,31600.0,24.1024,24.176,24.1024,24.1515,31600.0
2007-06-15 09:45:00,39.38,39.38,39.3,39.32,39700.0,24.1576,24.1576,24.1085,24.1208,39700.0
2007-06-15 09:50:00,39.32,39.32,39.31,39.31,19200.0,24.1208,24.1208,24.1147,24.1147,19200.0
2007-06-15 09:55:00,39.31,39.33,39.31,39.33,26600.0,24.1147,24.1269,24.1147,24.1269,26600.0
2007-06-15 10:00:00,39.33,39.38,39.32,39.38,37700.0,24.1269,24.1576,24.1208,24.1576,37700.0
2007-06-15 10:05:00,39.38,39.38,39.36,39.36,14000.0,24.1576,24.1576,24.1453,24.1453,14000.0
2007-06-15 10:10:00,39.37,39.37,39.31,39.33,14100.0,24.1515,24.1515,24.1147,24.1269,14100.0
2007-06-15 10:15:00,39.33,39.38,39.32,39.38,22700.0,24.1269,24.1576,24.1208,24.1576,22700.0
2007-06-15 10:20:00,39.38,39.47,39.33,39.39,83300.0,24.1576,24.2128,24.1269,24.1637,83300.0
2007-06-15 10:25:00,39.39,39.43,39.38,39.4,20600.0,24.1637,24.1883,24.1576,24.1699,20600.0
2007-06-15 10:30:00,39.41,39.48,39.41,39.47,18900.0,24.176,24.219,24.176,24.2128,18900.0
2007-06-15 10:35:00,39.48,39.52,39.46,39.52,15700.0,24.219,24.2435,24.2067,24.2435,15700.0
2007-06-15 10:40:00,39.52,39.53,39.51,39.53,21800.0,24.2435,24.2496,24.2374,24.2496,21800.0
2007-06-15 10:45:00,39.53,39.6,39.53,39.58,22500.0,24.2496,24.2926,24.2496,24.2803,22500.0
2007-06-15 10:50:00,39.58,39.58,39.55,39.57,6700.0,24.2803,24.2803,24.2619,24.2742,6700.0
2007-06-15 10:55:00,39.57,39.59,39.57,39.58,10400.0,24.2742,24.2864,24.2742,24.2803,10400.0
2007-06-15 11:00:00,39.59,39.59,39.58,39.59,4600.0,24.2864,24.2864,24.2803,24.2864,4600.0
2007-06-15 11:05:00,39.59,39.59,39.56,39.56,27900.0,24.2864,24.2864,24.268,24.268,27900.0
2007-06-15 11:10:00,39.55,39.55,39.5,39.52,8100.0,24.2619,24.2619,24.2312,24.2435,8100.0
2007-06-15 11:15:00,39.52,39.55,39.52,39.54,19700.0,24.2435,24.2619,24.2435,24.2558,19700.0
2007-06-15 11:20:00,39.52,39.56,39.52,39.56,13000.0,24.2435,24.268,24.2435,24.268,13000.0
2007-06-15 11:25:00,39.55,39.56,39.51,39.53,19800.0,24.2619,24.268,24.2374,24.2496,19800.0
2007-06-15 11:30:00,39.51,39.52,39.48,39.49,11700.0,24.2374,24.2435,24.219,24.2251,11700.0
2007-06-15 11:35:00,39.49,39.56,39.47,39.5,29600.0,24.2251,24.268,24.2128,24.2312,29600.0
2007-06-15 11:40:00,39.49,39.5,39.49,39.49,4000.0,24.2251,24.2312,24.2251,24.2251,4000.0
2007-06-15 11:45:00,39.49,39.52,39.49,39.52,14500.0,24.2251,24.2435,24.2251,24.2435,14500.0
2007-06-15 11:50:00,39.53,39.55,39.52,39.52,14700.0,24.2496,24.2619,24.2435,24.2435,14700.0
2007-06-15 11:55:00,39.51,39.58,39.51,39.58,33600.0,24.2374,24.2803,24.2374,24.2803,33600.0
2007-06-15 12:00:00,39.58,39.6,39.55,39.57,21600.0,24.2803,24.2926,24.2619,24.2742,21600.0
2007-06-15 12:05:00,39.56,39.6,39.56,39.59,8600.0,24.268,24.2926,24.268,24.2864,8600.0
2007-06-15 12:10:00,39.59,39.6,39.53,39.54,14800.0,24.2864,24.2926,24.2496,24.2558,14800.0
2007-06-15 12:15:00,39.54,39.55,39.53,39.53,10100.0,24.2558,24.2619,24.2496,24.2496,10100.0
2007-06-15 12:20:00,39.53,39.54,39.53,39.54,9700.0,24.2496,24.2558,24.2496,24.2558,9700.0
2007-06-15 12:25:00,39.53,39.54,39.52,39.52,13200.0,24.2496,24.2558,24.2435,24.2435,13200.0
2007-06-15 12:30:00,39.51,39.51,39.45,39.48,17000.0,24.2374,24.2374,24.2006,24.219,17000.0
2007-06-15 12:35:00,39.48,39.48,39.41,39.43,18000.0,24.219,24.219,24.176,24.1883,18000.0
2007-06-15 12:40:00,39.42,39.48,39.42,39.48,17900.0,24.1821,24.219,24.1821,24.219,17900.0
2007-06-15 12:45:00,39.48,39.52,39.48,39.5,21800.0,24.219,24.2435,24.219,24.2312,21800.0
2007-06-15 12:50:00,39.5,39.5,39.43,39.44,16300.0,24.2312,24.2312,24.1883,24.1944,16300.0
2007-06-15 12:55:00,39.44,39.49,39.43,39.46,15500.0,24.1944,24.2251,24.1883,24.2067,15500.0
2007-06-15 13:00:00,39.48,39.49,39.45,39.46,15100.0,24.219,24.2251,24.2006,24.2067,15100.0
2007-06-15 13:05:00,39.46,39.48,39.43,39.44,16600.0,24.2067,24.219,24.1883,24.1944,16600.0
2007-06-15 13:10:00,39.43,39.46,39.43,39.46,15700.0,24.1883,24.2067,24.1883,24.2067,15700.0
2007-06-15 13:15:00,39.46,39.52,39.46,39.51,18600.0,24.2067,24.2435,24.2067,24.2374,18600.0
2007-06-15 13:20:00,39.51,39.56,39.5,39.56,17200.0,24.2374,24.268,24.2312,24.268,17200.0
2007-06-15 13:25:00,39.56,39.59,39.56,39.59,19000.0,24.268,24.2864,24.268,24.2864,19000.0
2007-06-15 13:30:00,39.56,39.59,39.56,39.56,9000.0,24.268,24.2864,24.268,24.268,9000.0
2007-06-15 13:35:00,39.56,39.56,39.47,39.53,48600.0,24.268,24.268,24.2128,24.2496,48600.0
2007-06-15 13:40:00,39.52,39.53,39.4,39.45,19200.0,24.2435,24.2496,24.1699,24.2006,19200.0
2007-06-15 13:45:00,39.45,39.48,39.4,39.43,28600.0,24.2006,24.219,24.1699,24.1883,28600.0
2007-06-15 13:50:00,39.43,39.46,39.41,39.42,24500.0,24.1883,24.2067,24.176,24.1821,24500.0
2007-06-15 13:55:00,39.43,39.43,39.37,39.4,12600.0,24.1883,24.1883,24.1515,24.1699,12600.0
2007-06-15 14:00:00,39.4,39.41,39.39,39.39,7600.0,24.1699,24.176,24.1637,24.1637,7600.0
2007-06-15 14:05:00,39.39,39.41,39.32,39.32,19800.0,24.1637,24.176,24.1208,24.1208,19800.0
2007-06-15 14:10:00,39.32,39.38,39.29,39.36,28000.0,24.1208,24.1576,24.1024,24.1453,28000.0
2007-06-15 14:15:00,39.36,39.38,39.34,39.38,8300.0,24.1453,24.1576,24.1331,24.1576,8300.0
2007-06-15 14:20:00,39.36,39.38,39.35,39.38,23200.0,24.1453,24.1576,24.1392,24.1576,23200.0
2007-06-15 14:25:00,39.38,39.38,39.37,39.38,5900.0,24.1576,24.1576,24.1515,24.1576,5900.0
2007-06-15 14:30:00,39.37,39.4,39.37,39.39,18900.0,24.1515,24.1699,24.1515,24.1637,18900.0
2007-06-15 14:35:00,39.39,39.42,39.39,39.4,11600.0,24.1637,24.1821,24.1637,24.1699,11600.0
2007-06-15 14:40:00,39.39,39.4,39.39,39.39,12800.0,24.1637,24.1699,24.1637,24.1637,12800.0
2007-06-15 14:45:00,39.39,39.41,39.38,39.39,22600.0,24.1637,24.176,24.1576,24.1637,22600.0
2007-06-15 14:50:00,39.38,39.4,39.37,39.4,19300.0,24.1576,24.1699,24.1515,24.1699,19300.0
2007-06-15 14:55:00,39.41,39.51,39.41,39.5,19500.0,24.176,24.2374,24.176,24.2312,19500.0
2007-06-15 15:00:00,39.5,39.52,39.45,39.45,16000.0,24.2312,24.2435,24.2006,24.2006,16000.0
2007-06-15 15:05:00,39.46,39.49,39.45,39.48,18400.0,24.2067,24.2251,24.2006,24.219,18400.0
2007-06-15 15:10:00,39.47,39.54,39.47,39.51,25800.0,24.2128,24.2558,24.2128,24.2374,25800.0
2007-06-15 15:15:00,39.52,39.53,39.49,39.52,24300.0,24.2435,24.2496,24.2251,24.2435,24300.0
2007-06-15 15:20:00,39.52,39.54,39.49,39.49,34100.0,24.2435,24.2558,24.2251,24.2251,34100.0
2007-06-15 15:25:00,39.5,39.55,39.49,39.54,33500.0,24.2312,24.2619,24.2251,24.2558,33500.0
2007-06-15 15:30:00,39.55,39.58,39.5,39.51,46400.0,24.2619,24.2803,24.2312,24.2374,46400.0
2007-06-15 15:35:00,39.51,39.53,39.5,39.51,35500.0,24.2374,24.2496,24.2312,24.2374,35500.0
2007-06-15 15:40:00,39.51,39.51,39.45,39.46,78900.0,24.2374,24.2374,24.2006,24.2067,78900.0
2007-06-15 15:45:00,39.46,39.48,39.46,39.48,23300.0,24.2067,24.219,24.2067,24.219,23300.0
2007-06-15 15:50:00,39.47,39.48,39.46,39.48,36600.0,24.2128,24.219,24.2067,24.219,36600.0
2007-06-15 15:55:00,39.48,39.52,39.47,39.47,103100.0,24.219,24.2435,24.2128,24.2128,103100.0
2007-06-18 09:30:00,39.5,39.65,39.5,39.59,43700.0,24.2312,24.3232,24.2312,24.2864,43700.0
2007-06-18 09:35:00,39.59,39.68,39.59,39.66,15800.0,24.2864,24.3416,24.2864,24.3294,15800.0
2007-06-18 09:40:00,39.66,39.69,39.66,39.69,19100.0,24.3294,24.3478,24.3294,24.3478,19100.0
2007-06-18 09:45:00,39.68,39.69,39.67,39.68,34600.0,24.3416,24.3478,24.3355,24.3416,34600.0
2007-06-18 09:50:00,39.69,39.69,39.68,39.68,25300.0,24.3478,24.3478,24.3416,24.3416,25300.0
2007-06-18 09:55:00,39.67,39.7,39.66,39.68,27300.0,24.3355,24.3539,24.3294,24.3416,27300.0
2007-06-18 10:00:00,39.68,39.68,39.54,39.55,27100.0,24.3416,24.3416,24.2558,24.2619,27100.0
2007-06-18 10:05:00,39.55,39.56,39.52,39.53,20900.0,24.2619,24.268,24.2435,24.2496,20900.0
2007-06-18 10:10:00,39.53,39.53,39.52,39.52,14900.0,24.2496,24.2496,24.2435,24.2435,14900.0
2007-06-18 10:15:00,39.52,39.52,39.42,39.46,34400.0,24.2435,24.2435,24.1821,24.2067,34400.0
2007-06-18 10:20:00,39.46,39.48,39.45,39.48,15000.0,24.2067,24.219,24.2006,24.219,15000.0
2007-06-18 10:25:00,39.48,39.5,39.48,39.49,11300.0,24.219,24.2312,24.219,24.2251,11300.0
2007-06-18 10:30:00,39.49,39.5,39.47,39.5,27100.0,24.2251,24.2312,24.2128,24.2312,27100.0
2007-06-18 10:35:00,39.5,39.5,39.48,39.49,22000.0,24.2312,24.2312,24.219,24.2251,22000.0
2007-06-18 10:40:00,39.48,39.49,39.47,39.48,12700.0,24.219,24.2251,24.2128,24.219,12700.0
2007-06-18 10:45:00,39.48,39.49,39.46,39.47,24100.0,24.219,24.2251,24.2067,24.2128,24100.0
2007-06-18 10:50:00,39.46,39.53,39.46,39.52,46000.0,24.2067,24.2496,24.2067,24.2435,46000.0
2007-06-18 10:55:00,39.53,39.53,39.5,39.52,26900.0,24.2496,24.2496,24.2312,24.2435,26900.0
2007-06-18 11:00:00,39.53,39.53,39.5,39.51,15200.0,24.2496,24.2496,24.2312,24.2374,15200.0
2007-06-18 11:05:00,39.5,39.5,39.46,39.46,13400.0,24.2312,24.2312,24.2067,24.2067,13400.0
2007-06-18 11:10:00,39.47,39.47,39.45,39.46,13700.0,24.2128,24.2128,24.2006,24.2067,13700.0
2007-06-18 11:15:00,39.47,39.5,39.46,39.5,8900.0,24.2128,24.2312,24.2067,24.2312,8900.0
2007-06-18 11:20:00,39.5,39.5,39.47,39.48,26100.0,24.2312,24.2312,24.2128,24.219,26100.0
2007-06-18 11:25:00,39.48,39.5,39.48,39.5,8000.0,24.219,24.2312,24.219,24.2312,8000.0
2007-06-18 11:30:00,39.5,39.5,39.49,39.49,14300.0,24.2312,24.2312,24.2251,24.2251,14300.0
2007-06-18 11:35:00,39.5,39.51,39.49,39.5,13900.0,24.2312,24.2374,24.2251,24.2312,13900.0
2007-06-18 11:40:00,39.51,39.53,39.5,39.52,13400.0,24.2374,24.2496,24.2312,24.2435,13400.0
2007-06-18 11:45:00,39.52,39.53,39.51,39.51,41900.0,24.2435,24.2496,24.2374,24.2374,41900.0
2007-06-18 11:50:00,39.52,39.54,39.51,39.53,3800.0,24.2435,24.2558,24.2374,24.2496,3800.0
2007-06-18 11:55:00,39.54,39.54,39.53,39.54,4800.0,24.2558,24.2558,24.2496,24.2558,4800.0
2007-06-18 12:00:00,39.53,39.54,39.5,39.51,7700.0,24.2496,24.2558,24.2312,24.2374,7700.0
2007-06-18 12:05:00,39.5,39.51,39.49,39.51,5300.0,24.2312,24.2374,24.2251,24.2374,5300.0
2007-06-18 12:10:00,39.5,39.51,39.49,39.5,4900.0,24.2312,24.2374,24.2251,24.2312,4900.0
2007-06-18 12:15:00,39.5,39.51,39.48,39.49,8400.0,24.2312,24.2374,24.219,24.2251,8400.0
2007-06-18 12:20:00,39.49,39.5,39.46,39.48,11700.0,24.2251,24.2312,24.2067,24.219,11700.0
2007-06-18 12:25:00,39.48,39.52,39.46,39.47,24700.0,24.219,24.2435,24.2067,24.2128,24700.0
2007-06-18 12:30:00,39.48,39.5,39.47,39.48,11400.0,24.219,24.2312,24.2128,24.219,11400.0
2007-06-18 12:35:00,39.48,39.49,39.45,39.47,13300.0,24.219,24.2251,24.2006,24.2128,13300.0
2007-06-18 12:40:00,39.47,39.47,39.45,39.45,16600.0,24.2128,24.2128,24.2006,24.2006,16600.0
2007-06-18 12:45:00,39.46,39.47,39.44,39.44,20100.0,24.2067,24.2128,24.1944,24.1944,20100.0
2007-06-18 12:50:00,39.44,39.44,39.42,39.42,17500.0,24.1944,24.1944,24.1821,24.1821,17500.0
2007-06-18 12:55:00,39.42,39.42,39.39,39.4,27700.0,24.1821,24.1821,24.1637,24.1699,27700.0
2007-06-18 13:00:00,39.39,39.39,39.32,39.37,31100.0,24.1637,24.1637,24.1208,24.1515,31100.0
2007-06-18 13:05:00,39.38,39.39,39.35,39.39,16900.0,24.1576,24.1637,24.1392,24.1637,16900.0
2007-06-18 13:10:00,39.38,39.45,39.38,39.45,18000.0,24.1576,24.2006,24.1576,24.2006,18000.0
2007-06-18 13:15:00,39.46,39.5,39.46,39.49,18200.0,24.2067,24.2312,24.2067,24.2251,18200.0
2007-06-18 13:20:00,39.49,39.51,39.48,39.5,33300.0,24.2251,24.2374,24.219,24.2312,33300.0
2007-06-18 13:25:00,39.5,39.53,39.5,39.53,11000.0,24.2312,24.2496,24.2312,24.2496,11000.0
2007-06-18 13:30:00,39.53,39.57,39.52,39.53,21900.0,24.2496,24.2742,24.2435,24.2496,21900.0
2007-06-18 13:35:00,39.5,39.51,39.46,39.47,10900.0,24.2312,24.2374,24.2067,24.2128,10900.0
2007-06-18 13:40:00,39.47,39.47,39.34,39.35,24300.0,24.2128,24.2128,24.1331,24.1392,24300.0
2007-06-18 13:45:00,39.37,39.37,39.32,39.37,13100.0,24.1515,24.1515,24.1208,24.1515,13100.0
2007-06-18 13:50:00,39.37,39.39,39.37,39.39,6900.0,24.1515,24.1637,24.1515,24.1637,6900.0
2007-06-18 13:55:00,39.39,39.39,39.36,39.36,5500.0,24.1637,24.1637,24.1453,24.1453,5500.0
2007-06-18 14:00:00,39.37,39.37,39.34,39.34,10500.0,24.1515,24.1515,24.1331,24.1331,10500.0
2007-06-18 14:05:00,39.34,39.37,39.33,39.37,24800.0,24.1331,24.1515,24.1269,24.1515,24800.0
2007-06-18 14:10:00,39.38,39.38,39.37,39.38,7600.0,24.1576,24.1576,24.1515,24.1576,7600.0
2007-06-18 14:15:00,39.39,39.46,39.38,39.46,20300.0,24.1637,24.2067,24.1576,24.2067,20300.0
2007-06-18 14:20:00,39.47,39.47,39.42,39.42,21000.0,24.2128,24.2128,24.1821,24.1821,21000.0
2007-06-18 14:25:00,39.41,39.47,39.38,39.46,45900.0,24.176,24.2128,24.1576,24.2067,45900.0
2007-06-18 14:30:00,39.46,39.47,39.41,39.41,20300.0,24.2067,24.2128,24.176,24.176,20300.0
2007-06-18 14:35:00,39.4,39.41,39.39,39.4,25600.0,24.1699,24.176,24.1637,24.1699,25600.0
2007-06-18 14:40:00,39.41,39.41,39.38,39.39,11300.0,24.176,24.176,24.1576,24.1637,11300.0
2007-06-18 14:45:00,39.39,39.39,39.38,39.39,11100.0,24.1637,24.1637,24.1576,24.1637,11100.0
2007-06-18 14:50:00,39.39,39.39,39.37,39.38,8900.0,24.1637,24.1637,24.1515,24.1576,8900.0
2007-06-18 14:55:00,39.38,39.41,39.34,39.4,39900.0,24.1576,24.176,24.1331,24.1699,39900.0
2007-06-18 15:00:00,39.41,39.47,39.4,39.43,59700.0,24.176,24.2128,24.1699,24.1883,59700.0
2007-06-18 15:05:00,39.44,39.44,39.4,39.4,9500.0,24.1944,24.1944,24.1699,24.1699,9500.0
2007-06-18 15:10:00,39.4,39.41,39.38,39.38,24400.0,24.1699,24.176,24.1576,24.1576,24400.0
2007-06-18 15:15:00,39.39,39.39,39.37,39.37,17600.0,24.1637,24.1637,24.1515,24.1515,17600.0
2007-06-18 15:20:00,39.37,39.37,39.35,39.36,10200.0,24.1515,24.1515,24.1392,24.1453,10200.0
2007-06-18 15:25:00,39.35,39.36,39.31,39.35,30400.0,24.1392,24.1453,24.1147,24.1392,30400.0
2007-06-18 15:30:00,39.35,39.36,39.32,39.32,17400.0,24.1392,24.1453,24.1208,24.1208,17400.0
2007-06-18 15:35:00,39.33,39.33,39.31,39.31,19600.0,24.1269,24.1269,24.1147,24.1147,19600.0
2007-06-18 15:40:00,39.3,39.37,39.3,39.36,26900.0,24.1085,24.1515,24.1085,24.1453,26900.0
2007-06-18 15:45:00,39.36,39.38,39.36,39.38,19200.0,24.1453,24.1576,24.1453,24.1576,19200.0
2007-06-18 15:50:00,39.37,39.38,39.29,39.29,34600.0,24.1515,24.1576,24.1024,24.1024,34600.0
2007-06-18 15:55:00,39.29,39.34,39.29,39.31,32400.0,24.1024,24.1331,24.1024,24.1147,32400.0
2007-06-19 09:30:00,39.23,39.32,39.16,39.2,38300.0,24.0656,24.1208,24.0227,24.0472,38300.0
2007-06-19 09:35:00,39.2,39.22,39.13,39.2,29300.0,24.0472,24.0595,24.0042,24.0472,29300.0
2007-06-19 09:40:00,39.2,39.27,39.09,39.18,39000.0,24.0472,24.0901,23.9797,24.0349,39000.0
2007-06-19 09:45:00,39.16,39.22,39.14,39.17,14900.0,24.0227,24.0595,24.0104,24.0288,14900.0
2007-06-19 09:50:00,39.17,39.18,39.01,39.1,32500.0,24.0288,24.0349,23.9306,23.9858,32500.0
2007-06-19 09:55:00,39.1,39.12,39.07,39.12,19800.0,23.9858,23.9981,23.9674,23.9981,19800.0
2007-06-19 10:00:00,39.12,39.2,39.11,39.19,23000.0,23.9981,24.0472,23.992,24.0411,23000.0
2007-06-19 10:05:00,39.19,39.21,39.18,39.21,19500.0,24.0411,24.0533,24.0349,24.0533,19500.0
2007-06-19 10:10:00,39.21,39.27,39.19,39.23,22300.0,24.0533,24.0901,24.0411,24.0656,22300.0
2007-06-19 10:15:00,39.24,39.3,39.23,39.29,24000.0,24.0717,24.1085,24.0656,24.1024,24000.0
2007-06-19 10:20:00,39.3,39.3,39.26,39.29,19500.0,24.1085,24.1085,24.084,24.1024,19500.0
2007-06-19 10:25:00,39.28,39.3,39.27,39.28,11700.0,24.0963,24.1085,24.0901,24.0963,11700.0
2007-06-19 10:30:00,39.28,39.37,39.27,39.29,28200.0,24.0963,24.1515,24.0901,24.1024,28200.0
2007-06-19 10:35:00,39.28,39.29,39.23,39.24,5900.0,24.0963,24.1024,24.0656,24.0717,5900.0
2007-06-19 10:40:00,39.24,39.27,39.23,39.27,9700.0,24.0717,24.0901,24.0656,24.0901,9700.0
2007-06-19 10:45:00,39.28,39.31,39.25,39.25,54300.0,24.0963,24.1147,24.0779,24.0779,54300.0
2007-06-19 10:50:00,39.25,39.27,39.25,39.26,5900.0,24.0779,24.0901,24.0779,24.084,5900.0
2007-06-19 10:55:00,39.26,39.29,39.26,39.28,4800.0,24.084,24.1024,24.084,24.0963,4800.0
2007-06-19 11:00:00,39.28,39.28,39.25,39.26,11400.0,24.0963,24.0963,24.0779,24.084,11400.0
2007-06-19 11:05:00,39.25,39.28,39.25,39.27,7900.0,24.0779,24.0963,24.0779,24.0901,7900.0
2007-06-19 11:10:00,39.27,39.3,39.27,39.29,16700.0,24.0901,24.1085,24.0901,24.1024,16700.0
2007-06-19 11:15:00,39.29,39.3,39.28,39.29,11600.0,24.1024,24.1085,24.0963,24.1024,11600.0
2007-06-19 11:20:00,39.29,39.3,39.29,39.3,2600.0,24.1024,24.1085,24.1024,24.1085,2600.0
2007-06-19 11:25:00,39.3,39.3,39.27,39.3,7600.0,24.1085,24.1085,24.0901,24.1085,7600.0
2007-06-19 11:30:00,39.3,39.3,39.26,39.27,10600.0,24.1085,24.1085,24.084,24.0901,10600.0
2007-06-19 11:35:00,39.27,39.27,39.26,39.26,2800.0,24.0901,24.0901,24.084,24.084,2800.0
2007-06-19 11:40:00,39.25,39.26,39.24,39.25,4900.0,24.0779,24.084,24.0717,24.0779,4900.0
2007-06-19 11:45:00,39.25,39.26,39.25,39.26,4800.0,24.0779,24.084,24.0779,24.084,4800.0
2007-06-19 11:50:00,39.26,39.3,39.25,39.3,5500.0,24.084,24.1085,24.0779,24.1085,5500.0
2007-06-19 11:55:00,39.3,39.3,39.29,39.29,36300.0,24.1085,24.1085,24.1024,24.1024,36300.0
2007-06-19 12:00:00,39.3,39.33,39.29,39.33,40900.0,24.1085,24.1269,24.1024,24.1269,40900.0
2007-06-19 12:05:00,39.33,39.36,39.32,39.32,65400.0,24.1269,24.1453,24.1208,24.1208,65400.0
2007-06-19 12:10:00,39.32,39.4,39.32,39.4,19900.0,24.1208,24.1699,24.1208,24.1699,19900.0
2007-06-19 12:15:00,39.4,39.42,39.36,39.37,9400.0,24.1699,24.1821,24.1453,24.1515,9400.0
2007-06-19 12:20:00,39.36,39.37,39.34,39.35,9300.0,24.1453,24.1515,24.1331,24.1392,9300.0
2007-06-19 12:25:00,39.36,39.36,39.35,39.36,7900.0,24.1453,24.1453,24.1392,24.1453,7900.0
2007-06-19 12:30:00,39.35,39.36,39.34,39.36,13600.0,24.1392,24.1453,24.1331,24.1453,13600.0
2007-06-19 12:35:00,39.36,39.37,39.33,39.35,12200.0,24.1453,24.1515,24.1269,24.1392,12200.0
2007-06-19 12:40:00,39.36,39.36,39.34,39.35,7600.0,24.1453,24.1453,24.1331,24.1392,7600.0
2007-06-19 12:45:00,39.35,39.38,39.35,39.38,8800.0,24.1392,24.1576,24.1392,24.1576,8800.0
2007-06-19 12:50:00,39.38,39.4,39.38,39.4,5600.0,24.1576,24.1699,24.1576,24.1699,5600.0
2007-06-19 12:55:00,39.39,39.4,39.39,39.39,2200.0,24.1637,24.1699,24.1637,24.1637,2200.0
2007-06-19 13:00:00,39.4,39.4,39.36,39.36,10500.0,24.1699,24.1699,24.1453,24.1453,10500.0
2007-06-19 13:05:00,39.37,39.37,39.33,39.34,13100.0,24.1515,24.1515,24.1269,24.1331,13100.0
2007-06-19 13:10:00,39.33,39.35,39.33,39.34,6800.0,24.1269,24.1392,24.1269,24.1331,6800.0
2007-06-19 13:15:00,39.35,39.35,39.33,39.34,9900.0,24.1392,24.1392,24.1269,24.1331,9900.0
2007-06-19 13:20:00,39.35,39.36,39.32,39.32,43200.0,24.1392,24.1453,24.1208,24.1208,43200.0
2007-06-19 13:25:00,39.32,39.32,39.29,39.3,17400.0,24.1208,24.1208,24.1024,24.1085,17400.0
2007-06-19 13:30:00,39.29,39.29,39.24,39.26,28700.0,24.1024,24.1024,24.0717,24.084,28700.0
2007-06-19 13:35:00,39.25,39.28,39.25,39.27,5600.0,24.0779,24.0963,24.0779,24.0901,5600.0
2007-06-19 13:40:00,39.27,39.3,39.27,39.29,14700.0,24.0901,24.1085,24.0901,24.1024,14700.0
2007-06-19 13:45:00,39.29,39.3,39.27,39.3,18200.0,24.1024,24.1085,24.0901,24.1085,18200.0
2007-06-19 13:50:00,39.29,39.29,39.25,39.26,9200.0,24.1024,24.1024,24.0779,24.084,9200.0
2007-06-19 13:55:00,39.28,39.3,39.27,39.29,6300.0,24.0963,24.1085,24.0901,24.1024,6300.0
2007-06-19 14:00:00,39.29,39.3,39.24,39.24,27500.0,24.1024,24.1085,24.0717,24.0717,27500.0
2007-06-19 14:05:00,39.24,39.26,39.24,39.25,8900.0,24.0717,24.084,24.0717,24.0779,8900.0
2007-06-19 14:10:00,39.25,39.29,39.25,39.28,14400.0,24.0779,24.1024,24.0779,24.0963,14400.0
2007-06-19 14:15:00,39.29,39.29,39.28,39.28,5100.0,24.1024,24.1024,24.0963,24.0963,5100.0
2007-06-19 14:20:00,39.28,39.29,39.26,39.27,12000.0,24.0963,24.1024,24.084,24.0901,12000.0
2007-06-19 14:25:00,39.27,39.28,39.26,39.27,8400.0,24.0901,24.0963,24.084,24.0901,8400.0
2007-06-19 14:30:00,39.28,39.28,39.24,39.27,28900.0,24.0963,24.0963,24.0717,24.0901,28900.0
2007-06-19 14:35:00,39.27,39.29,39.26,39.28,31700.0,24.0901,24.1024,24.084,24.0963,31700.0
2007-06-19 14:40:00,39.29,39.3,39.28,39.28,3700.0,24.1024,24.1085,24.0963,24.0963,3700.0
2007-06-19 14:45:00,39.27,39.3,39.27,39.29,6300.0,24.0901,24.1085,24.0901,24.1024,6300.0
2007-06-19 14:50:00,39.3,39.3,39.28,39.3,18500.0,24.1085,24.1085,24.0963,24.1085,18500.0
2007-06-19 14:55:00,39.29,39.3,39.27,39.28,21800.0,24.1024,24.1085,24.0901,24.0963,21800.0
2007-06-19 15:00:00,39.27,39.3,39.26,39.29,16900.0,24.0901,24.1085,24.084,24.1024,16900.0
2007-06-19 15:05:00,39.29,39.35,39.29,39.33,54100.0,24.1024,24.1392,24.1024,24.1269,54100.0
2007-06-19 15:10:00,39.33,39.35,39.3,39.3,36900.0,24.1269,24.1392,24.1085,24.1085,36900.0
2007-06-19 15:15:00,39.31,39.33,39.3,39.33,16900.0,24.1147,24.1269,24.1085,24.1269,16900.0
2007-06-19 15:20:00,39.33,39.36,39.32,39.35,9400.0,24.1269,24.1453,24.1208,24.1392,9400.0
2007-06-19 15:25:00,39.36,39.38,39.34,39.38,13100.0,24.1453,24.1576,24.1331,24.1576,13100.0
2007-06-19 15:30:00,39.37,39.41,39.37,39.41,29800.0,24.1515,24.176,24.1515,24.176,29800.0
2007-06-19 15:35:00,39.41,39.42,39.4,39.42,17100.0,24.176,24.1821,24.1699,24.1821,17100.0
2007-06-19 15:40:00,39.43,39.46,39.42,39.45,18800.0,24.1883,24.2067,24.1821,24.2006,18800.0
2007-06-19 15:45:00,39.45,39.48,39.44,39.47,12300.0,24.2006,24.219,24.1944,24.2128,12300.0
2007-06-19 15:50:00,39.47,39.48,39.46,39.46,39100.0,24.2128,24.219,24.2067,24.2067,39100.0
2007-06-19 15:55:00,39.46,39.48,39.43,39.48,31300.0,24.2067,24.219,24.1883,24.219,31300.0
2007-06-20 09:30:00,39.61,39.68,39.56,39.66,80100.0,24.2987,24.3416,24.268,24.3294,80100.0
2007-06-20 09:35:00,39.66,39.67,39.61,39.66,16500.0,24.3294,24.3355,24.2987,24.3294,16500.0
2007-06-20 09:40:00,39.66,39.67,39.6,39.61,11300.0,24.3294,24.3355,24.2926,24.2987,11300.0
2007-06-20 09:45:00,39.62,39.62,39.36,39.38,16500.0,24.3048,24.3048,24.1453,24.1576,16500.0
2007-06-20 09:50:00,39.37,39.48,39.37,39.45,17900.0,24.1515,24.219,24.1515,24.2006,17900.0
2007-06-20 09:55:00,39.46,39.53,39.34,39.34,26400.0,24.2067,24.2496,24.1331,24.1331,26400.0
2007-06-20 10:00:00,39.34,39.35,39.16,39.26,37200.0,24.1331,24.1392,24.0227,24.084,37200.0
2007-06-20 10:05:00,39.28,39.4,39.27,39.39,23200.0,24.0963,24.1699,24.0901,24.1637,23200.0
2007-06-20 10:10:00,39.39,39.42,39.35,39.42,21800.0,24.1637,24.1821,24.1392,24.1821,21800.0
2007-06-20 10:15:00,39.41,39.49,39.41,39.48,14000.0,24.176,24.2251,24.176,24.219,14000.0
2007-06-20 10:20:00,39.47,39.5,39.46,39.48,10700.0,24.2128,24.2312,24.2067,24.219,10700.0
2007-06-20 10:25:00,39.48,39.59,39.47,39.59,19000.0,24.219,24.2864,24.2128,24.2864,19000.0
2007-06-20 10:30:00,39.59,39.7,39.59,39.69,43700.0,24.2864,24.3539,24.2864,24.3478,43700.0
2007-06-20 10:35:00,39.69,39.7,39.67,39.68,21200.0,24.3478,24.3539,24.3355,24.3416,21200.0
2007-06-20 10:40:00,39.68,39.83,39.67,39.82,100800.0,24.3416,24.4337,24.3355,24.4275,100800.0
2007-06-20 10:45:00,39.82,39.83,39.73,39.79,21600.0,24.4275,24.4337,24.3723,24.4091,21600.0
2007-06-20 10:50:00,39.79,39.79,39.74,39.74,10200.0,24.4091,24.4091,24.3785,24.3785,10200.0
2007-06-20 10:55:00,39.74,39.75,39.72,39.74,27200.0,24.3785,24.3846,24.3662,24.3785,27200.0
2007-06-20 11:00:00,39.75,39.75,39.72,39.74,16300.0,24.3846,24.3846,24.3662,24.3785,16300.0
2007-06-20 11:05:00,39.75,39.76,39.72,39.76,26700.0,24.3846,24.3907,24.3662,24.3907,26700.0
2007-06-20 11:10:00,39.74,39.78,39.74,39.77,18200.0,24.3785,24.403,24.3785,24.3969,18200.0
2007-06-20 11:15:00,39.77,39.79,39.77,39.79,35000.0,24.3969,24.4091,24.3969,24.4091,35000.0
2007-06-20 11:20:00,39.79,39.86,39.78,39.86,28800.0,24.4091,24.4521,24.403,24.4521,28800.0
2007-06-20 11:25:00,39.86,39.92,39.83,39.89,35000.0,24.4521,24.4889,24.4337,24.4705,35000.0
2007-06-20 11:30:00,39.9,39.9,39.87,39.87,29700.0,24.4766,24.4766,24.4582,24.4582,29700.0
2007-06-20 11:35:00,39.87,39.88,39.79,39.79,11600.0,24.4582,24.4643,24.4091,24.4091,11600.0
2007-06-20 11:40:00,39.79,39.81,39.76,39.79,7200.0,24.4091,24.4214,24.3907,24.4091,7200.0
2007-06-20 11:45:00,39.8,39.84,39.79,39.84,6500.0,24.4153,24.4398,24.4091,24.4398,6500.0
2007-06-20 11:50:00,39.84,39.84,39.77,39.77,14200.0,24.4398,24.4398,24.3969,24.3969,14200.0
2007-06-20 11:55:00,39.77,39.77,39.69,39.72,19100.0,24.3969,24.3969,24.3478,24.3662,19100.0
2007-06-20 12:00:00,39.72,39.74,39.68,39.68,23900.0,24.3662,24.3785,24.3416,24.3416,23900.0
2007-06-20 12:05:00,39.69,39.71,39.66,39.67,22800.0,24.3478,24.3601,24.3294,24.3355,22800.0
2007-06-20 12:10:00,39.68,39.73,39.68,39.73,13700.0,24.3416,24.3723,24.3416,24.3723,13700.0
2007-06-20 12:15:00,39.73,39.79,39.73,39.79,12000.0,24.3723,24.4091,24.3723,24.4091,12000.0
2007-06-20 12:20:00,39.79,39.8,39.77,39.77,19100.0,24.4091,24.4153,24.3969,24.3969,19100.0
2007-06-20 12:25:00,39.76,39.79,39.75,39.79,7300.0,24.3907,24.4091,24.3846,24.4091,7300.0
2007-06-20 12:30:00,39.79,39.81,39.79,39.81,6800.0,24.4091,24.4214,24.4091,24.4214,6800.0
2007-06-20 12:35:00,39.81,39.81,39.8,39.81,2000.0,24.4214,24.4214,24.4153,24.4214,2000.0
2007-06-20 12:40:00,39.81,39.81,39.79,39.81,12200.0,24.4214,24.4214,24.4091,24.4214,12200.0
2007-06-20 12:45:00,39.8,39.81,39.8,39.81,7700.0,24.4153,24.4214,24.4153,24.4214,7700.0
2007-06-20 12:50:00,39.81,39.81,39.8,39.8,8700.0,24.4214,24.4214,24.4153,24.4153,8700.0
2007-06-20 12:55:00,39.8,39.81,39.8,39.81,2500.0,24.4153,24.4214,24.4153,24.4214,2500.0
2007-06-20 13:00:00,39.8,39.81,39.79,39.79,9700.0,24.4153,24.4214,24.4091,24.4091,9700.0
2007-06-20 13:05:00,39.8,39.8,39.74,39.74,16200.0,24.4153,24.4153,24.3785,24.3785,16200.0
2007-06-20 13:10:00,39.75,39.79,39.72,39.76,41800.0,24.3846,24.4091,24.3662,24.3907,41800.0
2007-06-20 13:15:00,39.77,39.8,39.77,39.79,9200.0,24.3969,24.4153,24.3969,24.4091,9200.0
2007-06-20 13:20:00,39.8,39.81,39.73,39.75,26700.0,24.4153,24.4214,24.3723,24.3846,26700.0
2007-06-20 13:25:00,39.76,39.78,39.75,39.78,10000.0,24.3907,24.403,24.3846,24.403,10000.0
2007-06-20 13:30:00,39.77,39.81,39.77,39.81,26600.0,24.3969,24.4214,24.3969,24.4214,26600.0
2007-06-20 13:35:00,39.8,39.81,39.8,39.8,10900.0,24.4153,24.4214,24.4153,24.4153,10900.0
2007-06-20 13:40:00,39.8,39.8,39.78,39.79,14900.0,24.4153,24.4153,24.403,24.4091,14900.0
2007-06-20 13:45:00,39.79,39.79,39.78,39.79,10700.0,24.4091,24.4091,24.403,24.4091,10700.0
2007-06-20 13:50:00,39.79,39.79,39.76,39.76,13600.0,24.4091,24.4091,24.3907,24.3907,13600.0
2007-06-20 13:55:00,39.76,39.77,39.74,39.77,13700.0,24.3907,24.3969,24.3785,24.3969,13700.0
2007-06-20 14:00:00,39.76,39.79,39.76,39.79,17800.0,24.3907,24.4091,24.3907,24.4091,17800.0
2007-06-20 14:05:00,39.78,39.81,39.78,39.81,33700.0,24.403,24.4214,24.403,24.4214,33700.0
2007-06-20 14:10:00,39.81,39.82,39.8,39.8,4600.0,24.4214,24.4275,24.4153,24.4153,4600.0
2007-06-20 14:15:00,39.8,39.81,39.79,39.79,14700.0,24.4153,24.4214,24.4091,24.4091,14700.0
2007-06-20 14:20:00,39.79,39.8,39.75,39.8,51700.0,24.4091,24.4153,24.3846,24.4153,51700.0
2007-06-20 14:25:00,39.79,39.81,39.77,39.81,39800.0,24.4091,24.4214,24.3969,24.4214,39800.0
2007-06-20 14:30:00,39.8,39.85,39.8,39.81,19000.0,24.4153,24.4459,24.4153,24.4214,19000.0
2007-06-20 14:35:00,39.81,39.81,39.74,39.76,60700.0,24.4214,24.4214,24.3785,24.3907,60700.0
2007-06-20 14:40:00,39.76,39.79,39.75,39.79,33200.0,24.3907,24.4091,24.3846,24.4091,33200.0
2007-06-20 14:45:00,39.79,39.84,39.78,39.83,25300.0,24.4091,24.4398,24.403,24.4337,25300.0
2007-06-20 14:50:00,39.83,39.83,39.8,39.81,10900.0,24.4337,24.4337,24.4153,24.4214,10900.0
2007-06-20 14:55:00,39.81,39.82,39.79,39.8,9600.0,24.4214,24.4275,24.4091,24.4153,9600.0
2007-06-20 15:00:00,39.81,39.81,39.73,39.74,41300.0,24.4214,24.4214,24.3723,24.3785,41300.0
2007-06-20 15:05:00,39.74,39.79,39.73,39.79,17500.0,24.3785,24.4091,24.3723,24.4091,17500.0
2007-06-20 15:10:00,39.79,39.8,39.76,39.77,16400.0,24.4091,24.4153,24.3907,24.3969,16400.0
2007-06-20 15:15:00,39.77,39.81,39.77,39.79,14800.0,24.3969,24.4214,24.3969,24.4091,14800.0
2007-06-20 15:20:00,39.79,39.8,39.76,39.77,39000.0,24.4091,24.4153,24.3907,24.3969,39000.0
2007-06-20 15:25:00,39.76,39.81,39.75,39.76,24900.0,24.3907,24.4214,24.3846,24.3907,24900.0
2007-06-20 15:30:00,39.76,39.77,39.72,39.73,39600.0,24.3907,24.3969,24.3662,24.3723,39600.0
2007-06-20 15:35:00,39.73,39.73,39.64,39.66,49800.0,24.3723,24.3723,24.3171,24.3294,49800.0
2007-06-20 15:40:00,39.66,39.66,39.61,39.66,27300.0,24.3294,24.3294,24.2987,24.3294,27300.0
2007-06-20 15:45:00,39.65,39.66,39.54,39.54,59800.0,24.3232,24.3294,24.2558,24.2558,59800.0
2007-06-20 15:50:00,39.54,39.58,39.51,39.56,74200.0,24.2558,24.2803,24.2374,24.268,74200.0
2007-06-20 15:55:00,39.55,39.57,39.5,39.52,60000.0,24.2619,24.2742,24.2312,24.2435,60000.0
2007-06-21 09:30:00,39.48,39.5,39.32,39.38,19500.0,24.219,24.2312,24.1208,24.1576,19500.0
2007-06-21 09:35:00,39.38,39.41,39.32,39.32,13800.0,24.1576,24.176,24.1208,24.1208,13800.0
2007-06-21 09:40:00,39.32,39.33,39.13,39.2,21700.0,24.1208,24.1269,24.0042,24.0472,21700.0
2007-06-21 09:45:00,39.18,39.22,39.17,39.21,10200.0,24.0349,24.0595,24.0288,24.0533,10200.0
2007-06-21 09:50:00,39.21,39.41,39.21,39.38,22600.0,24.0533,24.176,24.0533,24.1576,22600.0
2007-06-21 09:55:00,39.39,39.4,39.28,39.29,22500.0,24.1637,24.1699,24.0963,24.1024,22500.0
2007-06-21 10:00:00,39.3,39.35,39.19,39.25,26700.0,24.1085,24.1392,24.0411,24.0779,26700.0
2007-06-21 10:05:00,39.25,39.34,39.24,39.34,19100.0,24.0779,24.1331,24.0717,24.1331,19100.0
2007-06-21 10:10:00,39.33,39.34,39.3,39.34,10200.0,24.1269,24.1331,24.1085,24.1331,10200.0
2007-06-21 10:15:00,39.34,39.58,39.33,39.58,32000.0,24.1331,24.2803,24.1269,24.2803,32000.0
2007-06-21 10:20:00,39.58,39.63,39.48,39.53,29700.0,24.2803,24.311,24.219,24.2496,29700.0
2007-06-21 10:25:00,39.57,39.65,39.52,39.56,16200.0,24.2742,24.3232,24.2435,24.268,16200.0
2007-06-21 10:30:00,39.52,39.56,39.42,39.43,26800.0,24.2435,24.268,24.1821,24.1883,26800.0
2007-06-21 10:35:00,39.43,39.47,39.41,39.47,26900.0,24.1883,24.2128,24.176,24.2128,26900.0
2007-06-21 10:40:00,39.47,39.62,39.47,39.49,27000.0,24.2128,24.3048,24.2128,24.2251,27000.0
2007-06-21 10:45:00,39.49,39.58,39.48,39.55,19500.0,24.2251,24.2803,24.219,24.2619,19500.0
2007-06-21 10:50:00,39.55,39.58,39.49,39.51,18900.0,24.2619,24.2803,24.2251,24.2374,18900.0
2007-06-21 10:55:00,39.53,39.58,39.52,39.52,16500.0,24.2496,24.2803,24.2435,24.2435,16500.0
2007-06-21 11:00:00,39.53,39.55,39.44,39.47,31700.0,24.2496,24.2619,24.1944,24.2128,31700.0
2007-06-21 11:05:00,39.46,39.47,39.41,39.41,19700.0,24.2067,24.2128,24.176,24.176,19700.0
2007-06-21 11:10:00,39.42,39.5,39.4,39.43,11300.0,24.1821,24.2312,24.1699,24.1883,11300.0
2007-06-21 11:15:00,39.41,39.49,39.41,39.45,14500.0,24.176,24.2251,24.176,24.2006,14500.0
2007-06-21 11:20:00,39.46,39.46,39.4,39.4,20800.0,24.2067,24.2067,24.1699,24.1699,20800.0
2007-06-21 11:25:00,39.41,39.42,39.4,39.42,19100.0,24.176,24.1821,24.1699,24.1821,19100.0
2007-06-21 11:30:00,39.43,39.44,39.41,39.42,17400.0,24.1883,24.1944,24.176,24.1821,17400.0
2007-06-21 11:35:00,39.41,39.45,39.37,39.44,27100.0,24.176,24.2006,24.1515,24.1944,27100.0
2007-06-21 11:40:00,39.45,39.45,39.39,39.41,23400.0,24.2006,24.2006,24.1637,24.176,23400.0
2007-06-21 11:45:00,39.4,39.48,39.4,39.45,17500.0,24.1699,24.219,24.1699,24.2006,17500.0
2007-06-21 11:50:00,39.45,39.46,39.39,39.4,12700.0,24.2006,24.2067,24.1637,24.1699,12700.0
2007-06-21 11:55:00,39.41,39.48,39.41,39.47,13500.0,24.176,24.219,24.176,24.2128,13500.0
2007-06-21 12:00:00,39.48,39.54,39.46,39.52,25500.0,24.219,24.2558,24.2067,24.2435,25500.0
2007-06-21 12:05:00,39.52,39.53,39.46,39.5,19000.0,24.2435,24.2496,24.2067,24.2312,19000.0
2007-06-21 12:10:00,39.5,39.54,39.48,39.5,10500.0,24.2312,24.2558,24.219,24.2312,10500.0
2007-06-21 12:15:00,39.48,39.5,39.44,39.49,15600.0,24.219,24.2312,24.1944,24.2251,15600.0
2007-06-21 12:20:00,39.49,39.49,39.42,39.43,22900.0,24.2251,24.2251,24.1821,24.1883,22900.0
2007-06-21 12:25:00,39.43,39.47,39.43,39.47,5200.0,24.1883,24.2128,24.1883,24.2128,5200.0
2007-06-21 12:30:00,39.47,39.49,39.45,39.46,10800.0,24.2128,24.2251,24.2006,24.2067,10800.0
2007-06-21 12:35:00,39.46,39.53,39.42,39.53,11100.0,24.2067,24.2496,24.1821,24.2496,11100.0
2007-06-21 12:40:00,39.53,39.55,39.45,39.55,15500.0,24.2496,24.2619,24.2006,24.2619,15500.0
2007-06-21 12:45:00,39.56,39.57,39.53,39.53,7600.0,24.268,24.2742,24.2496,24.2496,7600.0
2007-06-21 12:50:00,39.53,39.54,39.49,39.5,15000.0,24.2496,24.2558,24.2251,24.2312,15000.0
2007-06-21 12:55:00,39.5,39.51,39.48,39.51,7000.0,24.2312,24.2374,24.219,24.2374,7000.0
2007-06-21 13:00:00,39.51,39.55,39.47,39.49,7500.0,24.2374,24.2619,24.2128,24.2251,7500.0
2007-06-21 13:05:00,39.49,39.57,39.49,39.53,17900.0,24.2251,24.2742,24.2251,24.2496,17900.0
2007-06-21 13:10:00,39.54,39.57,39.52,39.56,7200.0,24.2558,24.2742,24.2435,24.268,7200.0
2007-06-21 13:15:00,39.56,39.59,39.55,39.58,12200.0,24.268,24.2864,24.2619,24.2803,12200.0
2007-06-21 13:20:00,39.58,39.58,39.53,39.55,19400.0,24.2803,24.2803,24.2496,24.2619,19400.0
2007-06-21 13:25:00,39.55,39.56,39.53,39.56,13900.0,24.2619,24.268,24.2496,24.268,13900.0
2007-06-21 13:30:00,39.57,39.61,39.56,39.58,9800.0,24.2742,24.2987,24.268,24.2803,9800.0
2007-06-21 13:35:00,39.57,39.61,39.56,39.56,6300.0,24.2742,24.2987,24.268,24.268,6300.0
2007-06-21 13:40:00,39.56,39.58,39.56,39.58,6900.0,24.268,24.2803,24.268,24.2803,6900.0
2007-06-21 13:45:00,39.58,39.58,39.56,39.57,10100.0,24.2803,24.2803,24.268,24.2742,10100.0
2007-06-21 13:50:00,39.58,39.58,39.54,39.57,17600.0,24.2803,24.2803,24.2558,24.2742,17600.0
2007-06-21 13:55:00,39.55,39.61,39.55,39.6,12000.0,24.2619,24.2987,24.2619,24.2926,12000.0
2007-06-21 14:00:00,39.61,39.63,39.55,39.56,8500.0,24.2987,24.311,24.2619,24.268,8500.0
2007-06-21 14:05:00,39.56,39.57,39.55,39.57,8500.0,24.268,24.2742,24.2619,24.2742,8500.0
2007-06-21 14:10:00,39.56,39.56,39.49,39.5,13300.0,24.268,24.268,24.2251,24.2312,13300.0
2007-06-21 14:15:00,39.5,39.56,39.5,39.55,14200.0,24.2312,24.268,24.2312,24.2619,14200.0
2007-06-21 14:20:00,39.54,39.54,39.48,39.5,25900.0,24.2558,24.2558,24.219,24.2312,25900.0
2007-06-21 14:25:00,39.5,39.51,39.47,39.51,20400.0,24.2312,24.2374,24.2128,24.2374,20400.0
2007-06-21 14:30:00,39.5,39.51,39.45,39.47,14700.0,24.2312,24.2374,24.2006,24.2128,14700.0
2007-06-21 14:35:00,39.47,39.5,39.44,39.44,18300.0,24.2128,24.2312,24.1944,24.1944,18300.0
2007-06-21 14:40:00,39.44,39.53,39.44,39.52,28400.0,24.1944,24.2496,24.1944,24.2435,28400.0
2007-06-21 14:45:00,39.52,39.53,39.48,39.51,38900.0,24.2435,24.2496,24.219,24.2374,38900.0
2007-06-21 14:50:00,39.5,39.57,39.5,39.54,29200.0,24.2312,24.2742,24.2312,24.2558,29200.0
2007-06-21 14:55:00,39.53,39.59,39.53,39.59,18800.0,24.2496,24.2864,24.2496,24.2864,18800.0
2007-06-21 15:00:00,39.59,39.62,39.58,39.62,28500.0,24.2864,24.3048,24.2803,24.3048,28500.0
2007-06-21 15:05:00,39.61,39.62,39.57,39.61,26200.0,24.2987,24.3048,24.2742,24.2987,26200.0
2007-06-21 15:10:00,39.6,39.61,39.56,39.61,33300.0,24.2926,24.2987,24.268,24.2987,33300.0
2007-06-21 15:15:00,39.61,39.66,39.61,39.64,49400.0,24.2987,24.3294,24.2987,24.3171,49400.0
2007-06-21 15:20:00,39.65,39.68,39.61,39.64,51600.0,24.3232,24.3416,24.2987,24.3171,51600.0
2007-06-21 15:25:00,39.64,39.65,39.62,39.63,11300.0,24.3171,24.3232,24.3048,24.311,11300.0
2007-06-21 15:30:00,39.64,39.68,39.63,39.65,36300.0,24.3171,24.3416,24.311,24.3232,36300.0
2007-06-21 15:35:00,39.65,39.66,39.65,39.65,25500.0,24.3232,24.3294,24.3232,24.3232,25500.0
2007-06-21 15:40:00,39.65,39.67,39.64,39.66,29100.0,24.3232,24.3355,24.3171,24.3294,29100.0
2007-06-21 15:45:00,39.66,39.69,39.64,39.66,60300.0,24.3294,24.3478,24.3171,24.3294,60300.0
2007-06-21 15:50:00,39.67,39.72,39.67,39.7,48300.0,24.3355,24.3662,24.3355,24.3539,48300.0
2007-06-21 15:55:00,39.71,39.76,39.69,39.76,68600.0,24.3601,24.3907,24.3478,24.3907,68600.0
2007-06-22 09:35:00,39.8,39.8,39.63,39.78,55400.0,24.4153,24.4153,24.311,24.403,55400.0
2007-06-22 09:40:00,39.75,39.79,39.61,39.63,25500.0,24.3846,24.4091,24.2987,24.311,25500.0
2007-06-22 09:45:00,39.65,39.71,39.58,39.68,30300.0,24.3232,24.3601,24.2803,24.3416,30300.0
2007-06-22 09:50:00,39.68,39.79,39.68,39.77,33000.0,24.3416,24.4091,24.3416,24.3969,33000.0
2007-06-22 09:55:00,39.78,39.79,39.76,39.78,14200.0,24.403,24.4091,24.3907,24.403,14200.0
2007-06-22 10:00:00,39.77,39.77,39.68,39.7,26200.0,24.3969,24.3969,24.3416,24.3539,26200.0
2007-06-22 10:05:00,39.71,39.73,39.66,39.72,28600.0,24.3601,24.3723,24.3294,24.3662,28600.0
2007-06-22 10:10:00,39.73,39.74,39.65,39.65,12600.0,24.3723,24.3785,24.3232,24.3232,12600.0
2007-06-22 10:15:00,39.67,39.7,39.64,39.7,16200.0,24.3355,24.3539,24.3171,24.3539,16200.0
2007-06-22 10:20:00,39.68,39.73,39.68,39.7,18100.0,24.3416,24.3723,24.3416,24.3539,18100.0
2007-06-22 10:25:00,39.7,39.7,39.65,39.65,78800.0,24.3539,24.3539,24.3232,24.3232,78800.0
2007-06-22 10:30:00,39.67,39.72,39.64,39.72,20200.0,24.3355,24.3662,24.3171,24.3662,20200.0
2007-06-22 10:35:00,39.71,39.72,39.7,39.7,8400.0,24.3601,24.3662,24.3539,24.3539,8400.0
2007-06-22 10:40:00,39.71,39.71,39.66,39.69,13200.0,24.3601,24.3601,24.3294,24.3478,13200.0
2007-06-22 10:45:00,39.67,39.71,39.67,39.7,9400.0,24.3355,24.3601,24.3355,24.3539,9400.0
2007-06-22 10:50:00,39.69,39.72,39.66,39.71,10400.0,24.3478,24.3662,24.3294,24.3601,10400.0
2007-06-22 10:55:00,39.71,39.73,39.64,39.64,15400.0,24.3601,24.3723,24.3171,24.3171,15400.0
2007-06-22 11:00:00,39.62,39.66,39.6,39.61,12600.0,24.3048,24.3294,24.2926,24.2987,12600.0
2007-06-22 11:05:00,39.61,39.65,39.61,39.64,21300.0,24.2987,24.3232,24.2987,24.3171,21300.0
2007-06-22 11:10:00,39.65,39.67,39.61,39.66,17700.0,24.3232,24.3355,24.2987,24.3294,17700.0
2007-06-22 11:15:00,39.66,39.66,39.63,39.64,5600.0,24.3294,24.3294,24.311,24.3171,5600.0
2007-06-22 11:20:00,39.63,39.68,39.62,39.67,10400.0,24.311,24.3416,24.3048,24.3355,10400.0
2007-06-22 11:25:00,39.68,39.69,39.66,39.67,12700.0,24.3416,24.3478,24.3294,24.3355,12700.0
2007-06-22 11:30:00,39.67,39.7,39.66,39.69,9800.0,24.3355,24.3539,24.3294,24.3478,9800.0
2007-06-22 11:35:00,39.68,39.69,39.66,39.67,10200.0,24.3416,24.3478,24.3294,24.3355,10200.0
2007-06-22 11:40:00,39.67,39.67,39.6,39.61,18200.0,24.3355,24.3355,24.2926,24.2987,18200.0
2007-06-22 11:45:00,39.62,39.65,39.59,39.65,22900.0,24.3048,24.3232,24.2864,24.3232,22900.0
2007-06-22 11:50:00,39.64,39.65,39.59,39.65,22600.0,24.3171,24.3232,24.2864,24.3232,22600.0
2007-06-22 11:55:00,39.65,39.67,39.62,39.65,16600.0,24.3232,24.3355,24.3048,24.3232,16600.0
2007-06-22 12:00:00,39.64,39.65,39.64,39.65,12900.0,24.3171,24.3232,24.3171,24.3232,12900.0
2007-06-22 12:05:00,39.65,39.65,39.59,39.59,9200.0,24.3232,24.3232,24.2864,24.2864,9200.0
2007-06-22 12:10:00,39.59,39.62,39.54,39.6,29300.0,24.2864,24.3048,24.2558,24.2926,29300.0
2007-06-22 12:15:00,39.59,39.61,39.52,39.54,13300.0,24.2864,24.2987,24.2435,24.2558,13300.0
2007-06-22 12:20:00,39.54,39.55,39.48,39.52,26100.0,24.2558,24.2619,24.219,24.2435,26100.0
2007-06-22 12:25:00,39.51,39.51,39.31,39.35,53500.0,24.2374,24.2374,24.1147,24.1392,53500.0
2007-06-22 12:30:00,39.36,39.39,39.25,39.37,33600.0,24.1453,24.1637,24.0779,24.1515,33600.0
2007-06-22 12:35:00,39.37,39.43,39.33,39.41,16900.0,24.1515,24.1883,24.1269,24.176,16900.0
2007-06-22 12:40:00,39.4,39.41,39.33,39.34,10700.0,24.1699,24.176,24.1269,24.1331,10700.0
2007-06-22 12:45:00,39.34,39.4,39.28,39.39,23800.0,24.1331,24.1699,24.0963,24.1637,23800.0
2007-06-22 12:50:00,39.37,39.38,39.29,39.29,14500.0,24.1515,24.1576,24.1024,24.1024,14500.0
2007-06-22 12:55:00,39.29,39.3,39.25,39.27,10600.0,24.1024,24.1085,24.0779,24.0901,10600.0
2007-06-22 13:00:00,39.27,39.27,39.2,39.21,18700.0,24.0901,24.0901,24.0472,24.0533,18700.0
2007-06-22 13:05:00,39.2,39.27,39.12,39.22,21200.0,24.0472,24.0901,23.9981,24.0595,21200.0
2007-06-22 13:10:00,39.22,39.28,39.21,39.21,15100.0,24.0595,24.0963,24.0533,24.0533,15100.0
2007-06-22 13:15:00,39.21,39.32,39.21,39.32,10600.0,24.0533,24.1208,24.0533,24.1208,10600.0
2007-06-22 13:20:00,39.32,39.44,39.32,39.43,16200.0,24.1208,24.1944,24.1208,24.1883,16200.0
2007-06-22 13:25:00,39.43,39.49,39.4,39.45,20000.0,24.1883,24.2251,24.1699,24.2006,20000.0
2007-06-22 13:30:00,39.44,39.46,39.38,39.41,25900.0,24.1944,24.2067,24.1576,24.176,25900.0
2007-06-22 13:35:00,39.41,39.47,39.38,39.47,7700.0,24.176,24.2128,24.1576,24.2128,7700.0
2007-06-22 13:40:00,39.44,39.45,39.42,39.42,8700.0,24.1944,24.2006,24.1821,24.1821,8700.0
2007-06-22 13:45:00,39.43,39.46,39.42,39.44,12100.0,24.1883,24.2067,24.1821,24.1944,12100.0
2007-06-22 13:50:00,39.45,39.45,39.4,39.41,32000.0,24.2006,24.2006,24.1699,24.176,32000.0
2007-06-22 13:55:00,39.41,39.45,39.37,39.43,14700.0,24.176,24.2006,24.1515,24.1883,14700.0
2007-06-22 14:00:00,39.43,39.43,39.33,39.33,35900.0,24.1883,24.1883,24.1269,24.1269,35900.0
2007-06-22 14:05:00,39.34,39.4,39.31,39.39,27900.0,24.1331,24.1699,24.1147,24.1637,27900.0
2007-06-22 14:10:00,39.39,39.46,39.39,39.45,11200.0,24.1637,24.2067,24.1637,24.2006,11200.0
2007-06-22 14:15:00,39.46,39.46,39.42,39.45,14200.0,24.2067,24.2067,24.1821,24.2006,14200.0
2007-06-22 14:20:00,39.44,39.45,39.36,39.36,14800.0,24.1944,24.2006,24.1453,24.1453,14800.0
2007-06-22 14:25:00,39.36,39.43,39.36,39.42,27400.0,24.1453,24.1883,24.1453,24.1821,27400.0
2007-06-22 14:30:00,39.43,39.47,39.3,39.34,30600.0,24.1883,24.2128,24.1085,24.1331,30600.0
2007-06-22 14:35:00,39.34,39.43,39.33,39.39,31100.0,24.1331,24.1883,24.1269,24.1637,31100.0
2007-06-22 14:40:00,39.39,39.42,39.35,39.4,15200.0,24.1637,24.1821,24.1392,24.1699,15200.0
2007-06-22 14:45:00,39.41,39.43,39.38,39.42,17100.0,24.176,24.1883,24.1576,24.1821,17100.0
2007-06-22 14:50:00,39.41,39.49,39.39,39.42,17300.0,24.176,24.2251,24.1637,24.1821,17300.0
2007-06-22 14:55:00,39.41,39.41,39.35,39.38,12300.0,24.176,24.176,24.1392,24.1576,12300.0
2007-06-22 15:00:00,39.39,39.43,39.36,39.4,21800.0,24.1637,24.1883,24.1453,24.1699,21800.0
2007-06-22 15:05:00,39.4,39.43,39.38,39.39,22800.0,24.1699,24.1883,24.1576,24.1637,22800.0
2007-06-22 15:10:00,39.38,39.42,39.37,39.41,14400.0,24.1576,24.1821,24.1515,24.176,14400.0
2007-06-22 15:15:00,39.4,39.46,39.4,39.46,15700.0,24.1699,24.2067,24.1699,24.2067,15700.0
2007-06-22 15:20:00,39.46,39.5,39.46,39.5,24200.0,24.2067,24.2312,24.2067,24.2312,24200.0
2007-06-22 15:25:00,39.49,39.5,39.37,39.38,35300.0,24.2251,24.2312,24.1515,24.1576,35300.0
2007-06-22 15:30:00,39.37,39.45,39.37,39.42,35000.0,24.1515,24.2006,24.1515,24.1821,35000.0
2007-06-22 15:35:00,39.43,39.43,39.32,39.36,46800.0,24.1883,24.1883,24.1208,24.1453,46800.0
2007-06-22 15:40:00,39.36,39.36,39.19,39.19,84800.0,24.1453,24.1453,24.0411,24.0411,84800.0
2007-06-22 15:45:00,39.19,39.3,39.18,39.27,88100.0,24.0411,24.1085,24.0349,24.0901,88100.0
2007-06-22 15:50:00,39.28,39.33,39.24,39.25,90600.0,24.0963,24.1269,24.0717,24.0779,90600.0
2007-06-22 15:55:00,39.25,39.26,39.15,39.21,99900.0,24.0779,24.084,24.0165,24.0533,99900.0
2007-06-25 09:30:00,39.25,39.39,39.14,39.2,57000.0,24.0779,24.1637,24.0104,24.0472,57000.0
2007-06-25 09:35:00,39.19,39.19,38.95,38.95,23600.0,24.0411,24.0411,23.8938,23.8938,23600.0
2007-06-25 09:40:00,38.93,38.94,38.7,38.78,46700.0,23.8816,23.8877,23.7405,23.7895,46700.0
2007-06-25 09:45:00,38.78,39.05,38.78,39.02,22900.0,23.7895,23.9552,23.7895,23.9368,22900.0
2007-06-25 09:50:00,39.01,39.11,38.97,39.05,24000.0,23.9306,23.992,23.9061,23.9552,24000.0
2007-06-25 09:55:00,39.05,39.13,39.04,39.06,15400.0,23.9552,24.0042,23.949,23.9613,15400.0
2007-06-25 10:00:00,39.07,39.22,39.07,39.18,26500.0,23.9674,24.0595,23.9674,24.0349,26500.0
2007-06-25 10:05:00,39.18,39.19,39.12,39.13,11000.0,24.0349,24.0411,23.9981,24.0042,11000.0
2007-06-25 10:10:00,39.13,39.31,39.12,39.29,24100.0,24.0042,24.1147,23.9981,24.1024,24100.0
2007-06-25 10:15:00,39.29,39.31,39.25,39.31,22500.0,24.1024,24.1147,24.0779,24.1147,22500.0
2007-06-25 10:20:00,39.3,39.31,39.29,39.3,14400.0,24.1085,24.1147,24.1024,24.1085,14400.0
2007-06-25 10:25:00,39.29,39.5,39.28,39.31,21700.0,24.1024,24.2312,24.0963,24.1147,21700.0
2007-06-25 10:30:00,39.31,39.37,39.31,39.34,15300.0,24.1147,24.1515,24.1147,24.1331,15300.0
2007-06-25 10:35:00,39.33,39.33,39.22,39.22,12500.0,24.1269,24.1269,24.0595,24.0595,12500.0
2007-06-25 10:40:00,39.24,39.27,39.21,39.26,11400.0,24.0717,24.0901,24.0533,24.084,11400.0
2007-06-25 10:45:00,39.26,39.34,39.25,39.29,19100.0,24.084,24.1331,24.0779,24.1024,19100.0
2007-06-25 10:50:00,39.29,39.31,39.26,39.29,16200.0,24.1024,24.1147,24.084,24.1024,16200.0
2007-06-25 10:55:00,39.29,39.37,39.29,39.35,20900.0,24.1024,24.1515,24.1024,24.1392,20900.0
2007-06-25 11:00:00,39.33,39.37,39.33,39.37,13200.0,24.1269,24.1515,24.1269,24.1515,13200.0
2007-06-25 11:05:00,39.37,39.41,39.36,39.37,12500.0,24.1515,24.176,24.1453,24.1515,12500.0
2007-06-25 11:10:00,39.37,39.41,39.36,39.4,14900.0,24.1515,24.176,24.1453,24.1699,14900.0
2007-06-25 11:15:00,39.4,39.43,39.36,39.37,13700.0,24.1699,24.1883,24.1453,24.1515,13700.0
2007-06-25 11:20:00,39.37,39.39,39.37,39.39,15600.0,24.1515,24.1637,24.1515,24.1637,15600.0
2007-06-25 11:25:00,39.38,39.4,39.38,39.4,14400.0,24.1576,24.1699,24.1576,24.1699,14400.0
2007-06-25 11:30:00,39.41,39.41,39.38,39.38,10500.0,24.176,24.176,24.1576,24.1576,10500.0
2007-06-25 11:35:00,39.38,39.39,39.33,39.34,10600.0,24.1576,24.1637,24.1269,24.1331,10600.0
2007-06-25 11:40:00,39.34,39.34,39.27,39.28,5600.0,24.1331,24.1331,24.0901,24.0963,5600.0
2007-06-25 11:45:00,39.27,39.31,39.26,39.29,13700.0,24.0901,24.1147,24.084,24.1024,13700.0
2007-06-25 11:50:00,39.28,39.29,39.26,39.29,4700.0,24.0963,24.1024,24.084,24.1024,4700.0
2007-06-25 11:55:00,39.29,39.3,39.28,39.29,5800.0,24.1024,24.1085,24.0963,24.1024,5800.0
2007-06-25 12:00:00,39.29,39.31,39.28,39.28,100400.0,24.1024,24.1147,24.0963,24.0963,100400.0
2007-06-25 12:05:00,39.29,39.33,39.28,39.32,10500.0,24.1024,24.1269,24.0963,24.1208,10500.0
2007-06-25 12:10:00,39.32,39.35,39.3,39.35,15800.0,24.1208,24.1392,24.1085,24.1392,15800.0
2007-06-25 12:15:00,39.35,39.36,39.33,39.35,8400.0,24.1392,24.1453,24.1269,24.1392,8400.0
2007-06-25 12:20:00,39.36,39.36,39.3,39.31,24900.0,24.1453,24.1453,24.1085,24.1147,24900.0
2007-06-25 12:25:00,39.32,39.32,39.28,39.28,14800.0,24.1208,24.1208,24.0963,24.0963,14800.0
2007-06-25 12:30:00,39.28,39.28,39.23,39.25,17400.0,24.0963,24.0963,24.0656,24.0779,17400.0
2007-06-25 12:35:00,39.26,39.28,39.24,39.28,11700.0,24.084,24.0963,24.0717,24.0963,11700.0
2007-06-25 12:40:00,39.28,39.28,39.26,39.26,7900.0,24.0963,24.0963,24.084,24.084,7900.0
2007-06-25 12:45:00,39.26,39.26,39.24,39.25,11700.0,24.084,24.084,24.0717,24.0779,11700.0
2007-06-25 12:50:00,39.26,39.26,39.25,39.25,9500.0,24.084,24.084,24.0779,24.0779,9500.0
2007-06-25 12:55:00,39.26,39.26,39.21,39.25,32000.0,24.084,24.084,24.0533,24.0779,32000.0
2007-06-25 13:00:00,39.24,39.26,39.22,39.25,29200.0,24.0717,24.084,24.0595,24.0779,29200.0
2007-06-25 13:05:00,39.25,39.28,39.25,39.25,10200.0,24.0779,24.0963,24.0779,24.0779,10200.0
2007-06-25 13:10:00,39.25,39.27,39.24,39.26,7600.0,24.0779,24.0901,24.0717,24.084,7600.0
2007-06-25 13:15:00,39.25,39.26,39.19,39.21,21700.0,24.0779,24.084,24.0411,24.0533,21700.0
2007-06-25 13:20:00,39.2,39.22,39.19,39.21,15700.0,24.0472,24.0595,24.0411,24.0533,15700.0
2007-06-25 13:25:00,39.21,39.22,39.18,39.18,12700.0,24.0533,24.0595,24.0349,24.0349,12700.0
2007-06-25 13:30:00,39.18,39.25,39.18,39.21,15300.0,24.0349,24.0779,24.0349,24.0533,15300.0
2007-06-25 13:35:00,39.21,39.22,39.14,39.16,30100.0,24.0533,24.0595,24.0104,24.0227,30100.0
2007-06-25 13:40:00,39.16,39.18,39.14,39.17,10600.0,24.0227,24.0349,24.0104,24.0288,10600.0
2007-06-25 13:45:00,39.18,39.18,39.14,39.14,10700.0,24.0349,24.0349,24.0104,24.0104,10700.0
2007-06-25 13:50:00,39.14,39.15,39.14,39.15,6500.0,24.0104,24.0165,24.0104,24.0165,6500.0
2007-06-25 13:55:00,39.15,39.15,39.05,39.06,17800.0,24.0165,24.0165,23.9552,23.9613,17800.0
2007-06-25 14:00:00,39.06,39.08,39.04,39.07,18700.0,23.9613,23.9736,23.949,23.9674,18700.0
2007-06-25 14:05:00,39.06,39.07,39.0,39.0,20300.0,23.9613,23.9674,23.9245,23.9245,20300.0
2007-06-25 14:10:00,38.99,38.99,38.88,38.91,28800.0,23.9184,23.9184,23.8509,23.8693,28800.0
2007-06-25 14:15:00,38.9,38.93,38.84,38.91,26100.0,23.8632,23.8816,23.8263,23.8693,26100.0
2007-06-25 14:20:00,38.9,38.99,38.9,38.97,15000.0,23.8632,23.9184,23.8632,23.9061,15000.0
2007-06-25 14:25:00,38.97,38.97,38.87,38.87,15000.0,23.9061,23.9061,23.8448,23.8448,15000.0
2007-06-25 14:30:00,38.87,38.87,38.65,38.67,50800.0,23.8448,23.8448,23.7098,23.7221,50800.0
2007-06-25 14:35:00,38.67,38.75,38.66,38.7,35000.0,23.7221,23.7711,23.7159,23.7405,35000.0
2007-06-25 14:40:00,38.69,38.71,38.62,38.62,28100.0,23.7343,23.7466,23.6914,23.6914,28100.0
2007-06-25 14:45:00,38.63,38.69,38.55,38.55,27700.0,23.6975,23.7343,23.6484,23.6484,27700.0
2007-06-25 14:50:00,38.54,38.61,38.52,38.53,45100.0,23.6423,23.6853,23.63,23.6362,45100.0
2007-06-25 14:55:00,38.53,38.6,38.53,38.56,13600.0,23.6362,23.6791,23.6362,23.6546,13600.0
2007-06-25 15:00:00,38.56,38.56,38.49,38.56,29600.0,23.6546,23.6546,23.6116,23.6546,29600.0
2007-06-25 15:05:00,38.57,38.57,38.46,38.5,28500.0,23.6607,23.6607,23.5932,23.6178,28500.0
2007-06-25 15:10:00,38.49,38.54,38.45,38.52,38000.0,23.6116,23.6423,23.5871,23.63,38000.0
2007-06-25 15:15:00,38.53,38.6,38.48,38.5,45600.0,23.6362,23.6791,23.6055,23.6178,45600.0
2007-06-25 15:20:00,38.52,38.65,38.51,38.64,36300.0,23.63,23.7098,23.6239,23.7037,36300.0
2007-06-25 15:25:00,38.64,38.69,38.61,38.67,38600.0,23.7037,23.7343,23.6853,23.7221,38600.0
2007-06-25 15:30:00,38.67,38.73,38.65,38.72,20400.0,23.7221,23.7589,23.7098,23.7527,20400.0
2007-06-25 15:35:00,38.74,39.22,38.69,38.74,34600.0,23.765,24.0595,23.7343,23.765,34600.0
2007-06-25 15:40:00,38.74,38.75,38.64,38.68,31200.0,23.765,23.7711,23.7037,23.7282,31200.0
2007-06-25 15:45:00,38.67,38.7,38.64,38.66,49000.0,23.7221,23.7405,23.7037,23.7159,49000.0
2007-06-25 15:50:00,38.66,38.69,38.63,38.65,49300.0,23.7159,23.7343,23.6975,23.7098,49300.0
2007-06-25 15:55:00,38.65,38.68,38.63,38.68,48900.0,23.7098,23.7282,23.6975,23.7282,48900.0
2007-06-26 09:30:00,38.88,38.98,38.82,38.94,34600.0,23.8509,23.9122,23.8141,23.8877,34600.0
2007-06-26 09:35:00,38.94,38.99,38.92,38.95,11100.0,23.8877,23.9184,23.8754,23.8938,11100.0
2007-06-26 09:40:00,38.99,39.13,38.99,39.07,18200.0,23.9184,24.0042,23.9184,23.9674,18200.0
2007-06-26 09:45:00,39.1,39.1,39.07,39.1,9200.0,23.9858,23.9858,23.9674,23.9858,9200.0
2007-06-26 09:50:00,39.1,39.1,38.99,39.01,23700.0,23.9858,23.9858,23.9184,23.9306,23700.0
2007-06-26 09:55:00,39.01,39.1,39.0,39.01,19900.0,23.9306,23.9858,23.9245,23.9306,19900.0
2007-06-26 10:00:00,39.03,39.18,39.01,39.13,69300.0,23.9429,24.0349,23.9306,24.0042,69300.0
2007-06-26 10:05:00,39.14,39.18,39.12,39.18,25000.0,24.0104,24.0349,23.9981,24.0349,25000.0
2007-06-26 10:10:00,39.18,39.18,39.11,39.18,34800.0,24.0349,24.0349,23.992,24.0349,34800.0
2007-06-26 10:15:00,39.19,39.2,39.15,39.15,40000.0,24.0411,24.0472,24.0165,24.0165,40000.0
2007-06-26 10:20:00,39.14,39.18,39.09,39.17,27100.0,24.0104,24.0349,23.9797,24.0288,27100.0
2007-06-26 10:25:00,39.16,39.17,39.06,39.07,17600.0,24.0227,24.0288,23.9613,23.9674,17600.0
2007-06-26 10:30:00,39.07,39.11,39.06,39.08,9000.0,23.9674,23.992,23.9613,23.9736,9000.0
2007-06-26 10:35:00,39.08,39.18,39.06,39.18,20700.0,23.9736,24.0349,23.9613,24.0349,20700.0
2007-06-26 10:40:00,39.17,39.19,39.15,39.15,12600.0,24.0288,24.0411,24.0165,24.0165,12600.0
2007-06-26 10:45:00,39.14,39.15,39.01,39.06,42200.0,24.0104,24.0165,23.9306,23.9613,42200.0
2007-06-26 10:50:00,39.06,39.1,39.0,39.05,34900.0,23.9613,23.9858,23.9245,23.9552,34900.0
2007-06-26 10:55:00,39.06,39.08,38.85,38.87,154400.0,23.9613,23.9736,23.8325,23.8448,154400.0
2007-06-26 11:00:00,38.88,38.91,38.82,38.89,25400.0,23.8509,23.8693,23.8141,23.857,25400.0
2007-06-26 11:05:00,38.9,38.93,38.86,38.91,15400.0,23.8632,23.8816,23.8386,23.8693,15400.0
2007-06-26 11:10:00,38.89,39.01,38.88,39.0,8900.0,23.857,23.9306,23.8509,23.9245,8900.0
2007-06-26 11:15:00,39.01,39.11,39.0,39.1,31100.0,23.9306,23.992,23.9245,23.9858,31100.0
2007-06-26 11:20:00,39.09,39.12,39.09,39.1,13400.0,23.9797,23.9981,23.9797,23.9858,13400.0
2007-06-26 11:25:00,39.1,39.1,39.07,39.08,12800.0,23.9858,23.9858,23.9674,23.9736,12800.0
2007-06-26 11:30:00,39.07,39.11,39.06,39.11,16200.0,23.9674,23.992,23.9613,23.992,16200.0
2007-06-26 11:35:00,39.11,39.18,39.1,39.17,17100.0,23.992,24.0349,23.9858,24.0288,17100.0
2007-06-26 11:40:00,39.16,39.19,39.16,39.18,18500.0,24.0227,24.0411,24.0227,24.0349,18500.0
2007-06-26 11:45:00,39.17,39.2,39.16,39.18,18700.0,24.0288,24.0472,24.0227,24.0349,18700.0
2007-06-26 11:50:00,39.19,39.19,39.13,39.15,15000.0,24.0411,24.0411,24.0042,24.0165,15000.0
2007-06-26 11:55:00,39.15,39.2,39.14,39.16,18800.0,24.0165,24.0472,24.0104,24.0227,18800.0
2007-06-26 12:00:00,39.17,39.19,39.16,39.17,22000.0,24.0288,24.0411,24.0227,24.0288,22000.0
2007-06-26 12:05:00,39.17,39.22,39.16,39.21,41800.0,24.0288,24.0595,24.0227,24.0533,41800.0
2007-06-26 12:10:00,39.21,39.23,39.2,39.23,28400.0,24.0533,24.0656,24.0472,24.0656,28400.0
2007-06-26 12:15:00,39.22,39.39,39.22,39.35,79000.0,24.0595,24.1637,24.0595,24.1392,79000.0
2007-06-26 12:20:00,39.34,39.43,39.31,39.43,31800.0,24.1331,24.1883,24.1147,24.1883,31800.0
2007-06-26 12:25:00,39.43,39.43,39.39,39.4,44500.0,24.1883,24.1883,24.1637,24.1699,44500.0
2007-06-26 12:30:00,39.41,39.41,39.32,39.32,11200.0,24.176,24.176,24.1208,24.1208,11200.0
2007-06-26 12:35:00,39.32,39.32,39.22,39.22,18500.0,24.1208,24.1208,24.0595,24.0595,18500.0
2007-06-26 12:40:00,39.23,39.25,39.2,39.21,27400.0,24.0656,24.0779,24.0472,24.0533,27400.0
2007-06-26 12:45:00,39.21,39.22,39.2,39.21,19100.0,24.0533,24.0595,24.0472,24.0533,19100.0
2007-06-26 12:50:00,39.21,39.25,39.17,39.24,30500.0,24.0533,24.0779,24.0288,24.0717,30500.0
2007-06-26 12:55:00,39.24,39.32,39.24,39.31,40000.0,24.0717,24.1208,24.0717,24.1147,40000.0
2007-06-26 13:00:00,39.32,39.34,39.29,39.33,31300.0,24.1208,24.1331,24.1024,24.1269,31300.0
2007-06-26 13:05:00,39.35,39.38,39.34,39.38,35200.0,24.1392,24.1576,24.1331,24.1576,35200.0
2007-06-26 13:10:00,39.38,39.49,39.38,39.44,33600.0,24.1576,24.2251,24.1576,24.1944,33600.0
2007-06-26 13:15:00,39.45,39.45,39.44,39.44,7000.0,24.2006,24.2006,24.1944,24.1944,7000.0
2007-06-26 13:20:00,39.44,39.44,39.35,39.35,15100.0,24.1944,24.1944,24.1392,24.1392,15100.0
2007-06-26 13:25:00,39.35,39.38,39.33,39.37,20500.0,24.1392,24.1576,24.1269,24.1515,20500.0
2007-06-26 13:30:00,39.38,39.39,39.3,39.32,27300.0,24.1576,24.1637,24.1085,24.1208,27300.0
2007-06-26 13:35:00,39.32,39.33,39.29,39.3,11200.0,24.1208,24.1269,24.1024,24.1085,11200.0
2007-06-26 13:40:00,39.3,39.38,39.3,39.37,22200.0,24.1085,24.1576,24.1085,24.1515,22200.0
2007-06-26 13:45:00,39.38,39.42,39.28,39.3,54100.0,24.1576,24.1821,24.0963,24.1085,54100.0
2007-06-26 13:50:00,39.3,39.3,39.24,39.24,9300.0,24.1085,24.1085,24.0717,24.0717,9300.0
2007-06-26 13:55:00,39.26,39.29,39.24,39.24,30300.0,24.084,24.1024,24.0717,24.0717,30300.0
2007-06-26 14:00:00,39.23,39.29,39.21,39.21,21000.0,24.0656,24.1024,24.0533,24.0533,21000.0
2007-06-26 14:05:00,39.21,39.28,39.2,39.25,41700.0,24.0533,24.0963,24.0472,24.0779,41700.0
2007-06-26 14:10:00,39.26,39.27,39.22,39.25,18300.0,24.084,24.0901,24.0595,24.0779,18300.0
2007-06-26 14:15:00,39.25,39.3,39.21,39.29,39200.0,24.0779,24.1085,24.0533,24.1024,39200.0
2007-06-26 14:20:00,39.29,39.29,39.15,39.16,41000.0,24.1024,24.1024,24.0165,24.0227,41000.0
2007-06-26 14:25:00,39.16,39.2,39.13,39.16,20000.0,24.0227,24.0472,24.0042,24.0227,20000.0
2007-06-26 14:30:00,39.14,39.19,39.12,39.17,34300.0,24.0104,24.0411,23.9981,24.0288,34300.0
2007-06-26 14:35:00,39.17,39.17,39.03,39.04,34500.0,24.0288,24.0288,23.9429,23.949,34500.0
2007-06-26 14:40:00,39.04,39.1,39.0,39.09,31800.0,23.949,23.9858,23.9245,23.9797,31800.0
2007-06-26 14:45:00,39.08,39.1,39.05,39.1,41400.0,23.9736,23.9858,23.9552,23.9858,41400.0
2007-06-26 14:50:00,39.11,39.14,39.07,39.07,28900.0,23.992,24.0104,23.9674,23.9674,28900.0
2007-06-26 14:55:00,39.07,39.1,39.04,39.04,30800.0,23.9674,23.9858,23.949,23.949,30800.0
2007-06-26 15:00:00,39.04,39.05,38.95,39.0,47500.0,23.949,23.9552,23.8938,23.9245,47500.0
2007-06-26 15:05:00,39.0,39.06,38.99,39.02,34000.0,23.9245,23.9613,23.9184,23.9368,34000.0
2007-06-26 15:10:00,39.02,39.12,39.01,39.12,30500.0,23.9368,23.9981,23.9306,23.9981,30500.0
2007-06-26 15:15:00,39.12,39.15,39.09,39.11,35200.0,23.9981,24.0165,23.9797,23.992,35200.0
2007-06-26 15:20:00,39.11,39.13,39.05,39.06,31300.0,23.992,24.0042,23.9552,23.9613,31300.0
2007-06-26 15:25:00,39.06,39.07,39.0,39.01,40300.0,23.9613,23.9674,23.9245,23.9306,40300.0
2007-06-26 15:30:00,39.01,39.11,39.01,39.08,28600.0,23.9306,23.992,23.9306,23.9736,28600.0
2007-06-26 15:35:00,39.08,39.1,39.04,39.08,25900.0,23.9736,23.9858,23.949,23.9736,25900.0
2007-06-26 15:40:00,39.09,39.09,39.04,39.04,25200.0,23.9797,23.9797,23.949,23.949,25200.0
2007-06-26 15:45:00,39.05,39.08,39.02,39.08,26300.0,23.9552,23.9736,23.9368,23.9736,26300.0
2007-06-26 15:50:00,39.08,39.1,39.07,39.09,25700.0,23.9736,23.9858,23.9674,23.9797,25700.0
2007-06-26 15:55:00,39.09,39.09,39.03,39.03,33600.0,23.9797,23.9797,23.9429,23.9429,33600.0
2007-06-27 09:30:00,38.69,38.94,38.69,38.93,36400.0,23.7343,23.8877,23.7343,23.8816,36400.0
2007-06-27 09:35:00,39.01,39.01,38.83,38.9,19800.0,23.9306,23.9306,23.8202,23.8632,19800.0
2007-06-27 09:40:00,38.9,38.9,38.72,38.73,30000.0,23.8632,23.8632,23.7527,23.7589,30000.0
2007-06-27 09:45:00,38.71,38.76,38.65,38.76,32300.0,23.7466,23.7773,23.7098,23.7773,32300.0
2007-06-27 09:50:00,38.74,38.84,38.72,38.8,22900.0,23.765,23.8263,23.7527,23.8018,22900.0
2007-06-27 09:55:00,38.78,38.8,38.69,38.7,14100.0,23.7895,23.8018,23.7343,23.7405,14100.0
2007-06-27 10:00:00,38.68,38.74,38.65,38.73,28800.0,23.7282,23.765,23.7098,23.7589,28800.0
2007-06-27 10:05:00,38.73,38.77,38.71,38.75,42200.0,23.7589,23.7834,23.7466,23.7711,42200.0
2007-06-27 10:10:00,38.74,38.79,38.65,38.66,44300.0,23.765,23.7957,23.7098,23.7159,44300.0
2007-06-27 10:15:00,38.66,38.7,38.59,38.59,50300.0,23.7159,23.7405,23.673,23.673,50300.0
2007-06-27 10:20:00,38.6,38.64,38.57,38.62,42900.0,23.6791,23.7037,23.6607,23.6914,42900.0
2007-06-27 10:25:00,38.62,38.75,38.58,38.63,61700.0,23.6914,23.7711,23.6669,23.6975,61700.0
2007-06-27 10:30:00,38.63,38.65,38.59,38.64,25200.0,23.6975,23.7098,23.673,23.7037,25200.0
2007-06-27 10:35:00,38.64,38.65,38.61,38.61,24600.0,23.7037,23.7098,23.6853,23.6853,24600.0
2007-06-27 10:40:00,38.61,38.62,38.56,38.57,38900.0,23.6853,23.6914,23.6546,23.6607,38900.0
2007-06-27 10:45:00,38.57,38.57,38.52,38.53,35500.0,23.6607,23.6607,23.63,23.6362,35500.0
2007-06-27 10:50:00,38.53,38.57,38.53,38.53,48900.0,23.6362,23.6607,23.6362,23.6362,48900.0
2007-06-27 10:55:00,38.52,38.54,38.5,38.51,15700.0,23.63,23.6423,23.6178,23.6239,15700.0
2007-06-27 11:00:00,38.51,38.51,38.47,38.49,23300.0,23.6239,23.6239,23.5994,23.6116,23300.0
2007-06-27 11:05:00,38.49,38.52,38.48,38.51,24900.0,23.6116,23.63,23.6055,23.6239,24900.0
2007-06-27 11:10:00,38.51,38.6,38.5,38.6,24800.0,23.6239,23.6791,23.6178,23.6791,24800.0
2007-06-27 11:15:00,38.6,38.65,38.57,38.58,29900.0,23.6791,23.7098,23.6607,23.6669,29900.0
2007-06-27 11:20:00,38.58,38.61,38.56,38.57,28100.0,23.6669,23.6853,23.6546,23.6607,28100.0
2007-06-27 11:25:00,38.58,38.59,38.55,38.55,11500.0,23.6669,23.673,23.6484,23.6484,11500.0
2007-06-27 11:30:00,38.55,38.57,38.54,38.57,14200.0,23.6484,23.6607,23.6423,23.6607,14200.0
2007-06-27 11:35:00,38.56,38.57,38.48,38.5,26800.0,23.6546,23.6607,23.6055,23.6178,26800.0
2007-06-27 11:40:00,38.49,38.5,38.4,38.41,56100.0,23.6116,23.6178,23.5564,23.5626,56100.0
2007-06-27 11:45:00,38.41,38.44,38.39,38.41,60000.0,23.5626,23.581,23.5503,23.5626,60000.0
2007-06-27 11:50:00,38.41,38.45,38.4,38.42,23100.0,23.5626,23.5871,23.5564,23.5687,23100.0
2007-06-27 11:55:00,38.42,38.47,38.42,38.43,32400.0,23.5687,23.5994,23.5687,23.5748,32400.0
2007-06-27 12:00:00,38.43,38.48,38.42,38.45,37000.0,23.5748,23.6055,23.5687,23.5871,37000.0
2007-06-27 12:05:00,38.44,38.48,38.42,38.48,19700.0,23.581,23.6055,23.5687,23.6055,19700.0
2007-06-27 12:10:00,38.48,38.49,38.46,38.48,17700.0,23.6055,23.6116,23.5932,23.6055,17700.0
2007-06-27 12:15:00,38.48,38.49,38.46,38.47,23000.0,23.6055,23.6116,23.5932,23.5994,23000.0
2007-06-27 12:20:00,38.46,38.48,38.45,38.48,11200.0,23.5932,23.6055,23.5871,23.6055,11200.0
2007-06-27 12:25:00,38.48,38.5,38.45,38.49,24500.0,23.6055,23.6178,23.5871,23.6116,24500.0
2007-06-27 12:30:00,38.48,38.51,38.47,38.5,21900.0,23.6055,23.6239,23.5994,23.6178,21900.0
2007-06-27 12:35:00,38.49,38.52,38.49,38.5,57600.0,23.6116,23.63,23.6116,23.6178,57600.0
2007-06-27 12:40:00,38.5,38.51,38.48,38.49,20900.0,23.6178,23.6239,23.6055,23.6116,20900.0
2007-06-27 12:45:00,38.5,38.51,38.48,38.48,20100.0,23.6178,23.6239,23.6055,23.6055,20100.0
2007-06-27 12:50:00,38.48,38.5,38.47,38.5,15600.0,23.6055,23.6178,23.5994,23.6178,15600.0
2007-06-27 12:55:00,38.5,38.5,38.49,38.49,6900.0,23.6178,23.6178,23.6116,23.6116,6900.0
2007-06-27 13:00:00,38.49,38.52,38.48,38.5,15700.0,23.6116,23.63,23.6055,23.6178,15700.0
2007-06-27 13:05:00,38.5,38.5,38.47,38.5,22100.0,23.6178,23.6178,23.5994,23.6178,22100.0
2007-06-27 13:10:00,38.5,38.5,38.46,38.47,24900.0,23.6178,23.6178,23.5932,23.5994,24900.0
2007-06-27 13:15:00,38.48,38.48,38.45,38.47,11800.0,23.6055,23.6055,23.5871,23.5994,11800.0
2007-06-27 13:20:00,38.48,38.5,38.47,38.48,20100.0,23.6055,23.6178,23.5994,23.6055,20100.0
2007-06-27 13:25:00,38.48,38.5,38.47,38.47,15600.0,23.6055,23.6178,23.5994,23.5994,15600.0
2007-06-27 13:30:00,38.47,38.5,38.45,38.48,54900.0,23.5994,23.6178,23.5871,23.6055,54900.0
2007-06-27 13:35:00,38.48,38.5,38.45,38.49,24400.0,23.6055,23.6178,23.5871,23.6116,24400.0
2007-06-27 13:40:00,38.49,38.5,38.44,38.48,21900.0,23.6116,23.6178,23.581,23.6055,21900.0
2007-06-27 13:45:00,38.48,38.5,38.44,38.48,39800.0,23.6055,23.6178,23.581,23.6055,39800.0
2007-06-27 13:50:00,38.49,38.52,38.46,38.49,50100.0,23.6116,23.63,23.5932,23.6116,50100.0
2007-06-27 13:55:00,38.48,38.54,38.47,38.5,25100.0,23.6055,23.6423,23.5994,23.6178,25100.0
2007-06-27 14:00:00,38.5,38.57,38.5,38.54,27200.0,23.6178,23.6607,23.6178,23.6423,27200.0
2007-06-27 14:05:00,38.54,38.55,38.51,38.53,11700.0,23.6423,23.6484,23.6239,23.6362,11700.0
2007-06-27 14:10:00,38.55,38.64,38.52,38.64,26200.0,23.6484,23.7037,23.63,23.7037,26200.0
2007-06-27 14:15:00,38.65,38.68,38.58,38.67,27700.0,23.7098,23.7282,23.6669,23.7221,27700.0
2007-06-27 14:20:00,38.67,38.68,38.63,38.66,28200.0,23.7221,23.7282,23.6975,23.7159,28200.0
2007-06-27 14:25:00,38.66,38.7,38.66,38.67,17800.0,23.7159,23.7405,23.7159,23.7221,17800.0
2007-06-27 14:30:00,38.67,38.67,38.61,38.64,18100.0,23.7221,23.7221,23.6853,23.7037,18100.0
2007-06-27 14:35:00,38.64,38.69,38.64,38.68,38800.0,23.7037,23.7343,23.7037,23.7282,38800.0
2007-06-27 14:40:00,38.67,38.71,38.63,38.63,38800.0,23.7221,23.7466,23.6975,23.6975,38800.0
2007-06-27 14:45:00,38.64,38.76,38.64,38.67,33000.0,23.7037,23.7773,23.7037,23.7221,33000.0
2007-06-27 14:50:00,38.69,38.7,38.69,38.69,9800.0,23.7343,23.7405,23.7343,23.7343,9800.0
2007-06-27 14:55:00,38.68,38.69,38.66,38.68,8300.0,23.7282,23.7343,23.7159,23.7282,8300.0
2007-06-27 15:00:00,38.68,38.7,38.67,38.7,17100.0,23.7282,23.7405,23.7221,23.7405,17100.0
2007-06-27 15:05:00,38.71,38.72,38.69,38.7,27500.0,23.7466,23.7527,23.7343,23.7405,27500.0
2007-06-27 15:10:00,38.71,38.76,38.7,38.75,48300.0,23.7466,23.7773,23.7405,23.7711,48300.0
2007-06-27 15:15:00,38.76,38.82,38.75,38.8,59100.0,23.7773,23.8141,23.7711,23.8018,59100.0
2007-06-27 15:20:00,38.8,38.83,38.75,38.83,42400.0,23.8018,23.8202,23.7711,23.8202,42400.0
2007-06-27 15:25:00,38.84,38.86,38.8,38.85,33900.0,23.8263,23.8386,23.8018,23.8325,33900.0
2007-06-27 15:30:00,38.85,38.86,38.82,38.86,23000.0,23.8325,23.8386,23.8141,23.8386,23000.0
2007-06-27 15:35:00,38.86,38.87,38.8,38.85,42600.0,23.8386,23.8448,23.8018,23.8325,42600.0
2007-06-27 15:40:00,38.85,38.87,38.84,38.86,37800.0,23.8325,23.8448,23.8263,23.8386,37800.0
2007-06-27 15:45:00,38.86,38.87,38.82,38.82,40100.0,23.8386,23.8448,23.8141,23.8141,40100.0
2007-06-27 15:50:00,38.83,38.85,38.81,38.85,89300.0,23.8202,23.8325,23.8079,23.8325,89300.0
2007-06-27 15:55:00,38.84,38.87,38.81,38.87,72200.0,23.8263,23.8448,23.8079,23.8448,72200.0
2007-06-28 09:30:00,38.89,39.01,38.68,38.79,21400.0,23.857,23.9306,23.7282,23.7957,21400.0
2007-06-28 09:35:00,38.79,38.97,38.79,38.93,6600.0,23.7957,23.9061,23.7957,23.8816,6600.0
2007-06-28 09:40:00,38.93,39.01,38.92,38.95,14200.0,23.8816,23.9306,23.8754,23.8938,14200.0
2007-06-28 09:45:00,38.93,38.94,38.8,38.81,26900.0,23.8816,23.8877,23.8018,23.8079,26900.0
2007-06-28 09:50:00,38.81,38.82,38.78,38.78,8500.0,23.8079,23.8141,23.7895,23.7895,8500.0
2007-06-28 09:55:00,38.78,38.84,38.71,38.83,11100.0,23.7895,23.8263,23.7466,23.8202,11100.0
2007-06-28 10:00:00,38.83,38.85,38.8,38.82,10000.0,23.8202,23.8325,23.8018,23.8141,10000.0
2007-06-28 10:05:00,38.82,38.83,38.79,38.8,15000.0,23.8141,23.8202,23.7957,23.8018,15000.0
2007-06-28 10:10:00,38.8,38.85,38.79,38.82,11900.0,23.8018,23.8325,23.7957,23.8141,11900.0
2007-06-28 10:15:00,38.82,38.86,38.82,38.86,15500.0,23.8141,23.8386,23.8141,23.8386,15500.0
2007-06-28 10:20:00,38.87,38.91,38.8,38.8,23700.0,23.8448,23.8693,23.8018,23.8018,23700.0
2007-06-28 10:25:00,38.81,38.84,38.8,38.82,9900.0,23.8079,23.8263,23.8018,23.8141,9900.0
2007-06-28 10:30:00,38.82,38.97,38.81,38.95,17800.0,23.8141,23.9061,23.8079,23.8938,17800.0
2007-06-28 10:35:00,38.95,38.95,38.84,38.85,10200.0,23.8938,23.8938,23.8263,23.8325,10200.0
2007-06-28 10:40:00,38.84,38.9,38.79,38.8,21300.0,23.8263,23.8632,23.7957,23.8018,21300.0
2007-06-28 10:45:00,38.81,38.87,38.81,38.87,10800.0,23.8079,23.8448,23.8079,23.8448,10800.0
2007-06-28 10:50:00,38.86,38.88,38.85,38.85,5800.0,23.8386,23.8509,23.8325,23.8325,5800.0
2007-06-28 10:55:00,38.86,38.88,38.79,38.8,20600.0,23.8386,23.8509,23.7957,23.8018,20600.0
2007-06-28 11:00:00,38.79,38.8,38.76,38.77,19200.0,23.7957,23.8018,23.7773,23.7834,19200.0
2007-06-28 11:05:00,38.77,38.77,38.75,38.75,17800.0,23.7834,23.7834,23.7711,23.7711,17800.0
2007-06-28 11:10:00,38.75,38.8,38.74,38.8,18800.0,23.7711,23.8018,23.765,23.8018,18800.0
2007-06-28 11:15:00,38.79,38.84,38.78,38.84,24000.0,23.7957,23.8263,23.7895,23.8263,24000.0
2007-06-28 11:20:00,38.84,38.92,38.84,38.92,37800.0,23.8263,23.8754,23.8263,23.8754,37800.0
2007-06-28 11:25:00,38.93,38.94,38.85,38.86,48900.0,23.8816,23.8877,23.8325,23.8386,48900.0
2007-06-28 11:30:00,38.87,38.92,38.86,38.89,17100.0,23.8448,23.8754,23.8386,23.857,17100.0
2007-06-28 11:35:00,38.89,38.91,38.88,38.89,16900.0,23.857,23.8693,23.8509,23.857,16900.0
2007-06-28 11:40:00,38.89,38.95,38.89,38.94,11200.0,23.857,23.8938,23.857,23.8877,11200.0
2007-06-28 11:45:00,38.95,38.95,38.91,38.92,17000.0,23.8938,23.8938,23.8693,23.8754,17000.0
2007-06-28 11:50:00,38.91,38.91,38.9,38.91,11800.0,23.8693,23.8693,23.8632,23.8693,11800.0
2007-06-28 11:55:00,38.91,38.99,38.9,38.98,20100.0,23.8693,23.9184,23.8632,23.9122,20100.0
2007-06-28 12:00:00,38.98,39.05,38.97,39.05,33300.0,23.9122,23.9552,23.9061,23.9552,33300.0
2007-06-28 12:05:00,39.05,39.07,39.03,39.06,14000.0,23.9552,23.9674,23.9429,23.9613,14000.0
2007-06-28 12:10:00,39.07,39.07,39.06,39.07,9300.0,23.9674,23.9674,23.9613,23.9674,9300.0
2007-06-28 12:15:00,39.07,39.08,39.06,39.07,9100.0,23.9674,23.9736,23.9613,23.9674,9100.0
2007-06-28 12:20:00,39.06,39.13,39.06,39.11,11700.0,23.9613,24.0042,23.9613,23.992,11700.0
2007-06-28 12:25:00,39.11,39.12,39.1,39.12,19200.0,23.992,23.9981,23.9858,23.9981,19200.0
2007-06-28 12:30:00,39.11,39.14,39.11,39.14,20500.0,23.992,24.0104,23.992,24.0104,20500.0
2007-06-28 12:35:00,39.13,39.18,39.13,39.14,15000.0,24.0042,24.0349,24.0042,24.0104,15000.0
2007-06-28 12:40:00,39.15,39.15,39.14,39.15,2000.0,24.0165,24.0165,24.0104,24.0165,2000.0
2007-06-28 12:45:00,39.15,39.17,39.15,39.17,8100.0,24.0165,24.0288,24.0165,24.0288,8100.0
2007-06-28 12:50:00,39.16,39.17,39.1,39.1,52200.0,24.0227,24.0288,23.9858,23.9858,52200.0
2007-06-28 12:55:00,39.1,39.1,39.08,39.08,5200.0,23.9858,23.9858,23.9736,23.9736,5200.0
2007-06-28 13:00:00,39.08,39.1,39.08,39.08,12500.0,23.9736,23.9858,23.9736,23.9736,12500.0
2007-06-28 13:05:00,39.08,39.1,39.06,39.06,14100.0,23.9736,23.9858,23.9613,23.9613,14100.0
2007-06-28 13:10:00,39.06,39.06,39.01,39.01,17600.0,23.9613,23.9613,23.9306,23.9306,17600.0
2007-06-28 13:15:00,39.01,39.05,38.99,39.02,30800.0,23.9306,23.9552,23.9184,23.9368,30800.0
2007-06-28 13:20:00,39.02,39.03,39.0,39.02,6700.0,23.9368,23.9429,23.9245,23.9368,6700.0
2007-06-28 13:25:00,39.02,39.04,39.02,39.03,6700.0,23.9368,23.949,23.9368,23.9429,6700.0
2007-06-28 13:30:00,39.03,39.08,39.03,39.08,8900.0,23.9429,23.9736,23.9429,23.9736,8900.0
2007-06-28 13:35:00,39.08,39.08,39.07,39.08,2600.0,23.9736,23.9736,23.9674,23.9736,2600.0
2007-06-28 13:40:00,39.08,39.08,39.04,39.05,8700.0,23.9736,23.9736,23.949,23.9552,8700.0
2007-06-28 13:45:00,39.05,39.07,39.05,39.06,16700.0,23.9552,23.9674,23.9552,23.9613,16700.0
2007-06-28 13:50:00,39.06,39.15,39.05,39.13,11000.0,23.9613,24.0165,23.9552,24.0042,11000.0
2007-06-28 13:55:00,39.14,39.15,39.08,39.09,10800.0,24.0104,24.0165,23.9736,23.9797,10800.0
2007-06-28 14:00:00,39.08,39.08,39.01,39.02,15300.0,23.9736,23.9736,23.9306,23.9368,15300.0
2007-06-28 14:05:00,39.01,39.03,39.0,39.03,9200.0,23.9306,23.9429,23.9245,23.9429,9200.0
2007-06-28 14:10:00,39.01,39.05,39.0,39.0,13900.0,23.9306,23.9552,23.9245,23.9245,13900.0
2007-06-28 14:15:00,39.0,39.2,38.89,39.16,46500.0,23.9245,24.0472,23.857,24.0227,46500.0
2007-06-28 14:20:00,39.16,39.22,39.13,39.16,21300.0,24.0227,24.0595,24.0042,24.0227,21300.0
2007-06-28 14:25:00,39.16,39.19,39.08,39.1,17400.0,24.0227,24.0411,23.9736,23.9858,17400.0
2007-06-28 14:30:00,39.1,39.1,38.97,39.0,38500.0,23.9858,23.9858,23.9061,23.9245,38500.0
2007-06-28 14:35:00,39.0,39.05,38.98,38.98,59300.0,23.9245,23.9552,23.9122,23.9122,59300.0
2007-06-28 14:40:00,38.99,39.23,38.99,39.22,38600.0,23.9184,24.0656,23.9184,24.0595,38600.0
2007-06-28 14:45:00,39.17,39.31,39.17,39.23,79600.0,24.0288,24.1147,24.0288,24.0656,79600.0
2007-06-28 14:50:00,39.21,39.29,39.18,39.28,80900.0,24.0533,24.1024,24.0349,24.0963,80900.0
2007-06-28 14:55:00,39.28,39.31,39.25,39.28,58300.0,24.0963,24.1147,24.0779,24.0963,58300.0
2007-06-28 15:00:00,39.29,39.3,39.24,39.27,67800.0,24.1024,24.1085,24.0717,24.0901,67800.0
2007-06-28 15:05:00,39.26,39.34,39.24,39.34,52300.0,24.084,24.1331,24.0717,24.1331,52300.0
2007-06-28 15:10:00,39.33,39.37,39.33,39.35,59400.0,24.1269,24.1515,24.1269,24.1392,59400.0
2007-06-28 15:15:00,39.34,39.39,39.33,39.37,45200.0,24.1331,24.1637,24.1269,24.1515,45200.0
2007-06-28 15:20:00,39.37,39.46,39.36,39.45,67400.0,24.1515,24.2067,24.1453,24.2006,67400.0
2007-06-28 15:25:00,39.45,39.45,39.35,39.36,18500.0,24.2006,24.2006,24.1392,24.1453,18500.0
2007-06-28 15:30:00,39.36,39.44,39.36,39.38,27300.0,24.1453,24.1944,24.1453,24.1576,27300.0
2007-06-28 15:35:00,39.38,39.38,39.35,39.35,21300.0,24.1576,24.1576,24.1392,24.1392,21300.0
2007-06-28 15:40:00,39.35,39.37,39.23,39.24,77300.0,24.1392,24.1515,24.0656,24.0717,77300.0
2007-06-28 15:45:00,39.24,39.28,39.22,39.26,65900.0,24.0717,24.0963,24.0595,24.084,65900.0
2007-06-28 15:50:00,39.26,39.26,39.19,39.19,49400.0,24.084,24.084,24.0411,24.0411,49400.0
2007-06-28 15:55:00,39.2,39.2,39.13,39.14,75200.0,24.0472,24.0472,24.0042,24.0104,75200.0
2007-06-29 09:30:00,39.19,39.26,39.07,39.08,23500.0,24.0411,24.084,23.9674,23.9736,23500.0
2007-06-29 09:35:00,39.09,39.27,38.98,39.25,24600.0,23.9797,24.0901,23.9122,24.0779,24600.0
2007-06-29 09:40:00,39.25,39.35,39.22,39.26,41200.0,24.0779,24.1392,24.0595,24.084,41200.0
2007-06-29 09:45:00,39.26,39.36,39.24,39.33,17200.0,24.084,24.1453,24.0717,24.1269,17200.0
2007-06-29 09:50:00,39.34,39.34,39.2,39.25,15900.0,24.1331,24.1331,24.0472,24.0779,15900.0
2007-06-29 09:55:00,39.25,39.28,39.17,39.17,18000.0,24.0779,24.0963,24.0288,24.0288,18000.0
2007-06-29 10:00:00,39.18,39.38,39.18,39.34,36800.0,24.0349,24.1576,24.0349,24.1331,36800.0
2007-06-29 10:05:00,39.34,39.35,39.28,39.32,26300.0,24.1331,24.1392,24.0963,24.1208,26300.0
2007-06-29 10:10:00,39.32,39.34,39.21,39.25,19300.0,24.1208,24.1331,24.0533,24.0779,19300.0
2007-06-29 10:15:00,39.26,39.28,39.21,39.24,45600.0,24.084,24.0963,24.0533,24.0717,45600.0
2007-06-29 10:20:00,39.25,39.28,39.2,39.23,33100.0,24.0779,24.0963,24.0472,24.0656,33100.0
2007-06-29 10:25:00,39.24,39.24,39.17,39.21,40500.0,24.0717,24.0717,24.0288,24.0533,40500.0
2007-06-29 10:30:00,39.2,39.28,39.2,39.25,19800.0,24.0472,24.0963,24.0472,24.0779,19800.0
2007-06-29 10:35:00,39.25,39.29,39.24,39.28,21800.0,24.0779,24.1024,24.0717,24.0963,21800.0
2007-06-29 10:40:00,39.27,39.34,39.27,39.32,29000.0,24.0901,24.1331,24.0901,24.1208,29000.0
2007-06-29 10:45:00,39.33,39.34,39.29,39.32,31300.0,24.1269,24.1331,24.1024,24.1208,31300.0
2007-06-29 10:50:00,39.32,39.33,39.28,39.33,15700.0,24.1208,24.1269,24.0963,24.1269,15700.0
2007-06-29 10:55:00,39.33,39.35,39.33,39.33,7800.0,24.1269,24.1392,24.1269,24.1269,7800.0
2007-06-29 11:00:00,39.34,39.35,39.29,39.29,11400.0,24.1331,24.1392,24.1024,24.1024,11400.0
2007-06-29 11:05:00,39.29,39.3,39.22,39.26,21600.0,24.1024,24.1085,24.0595,24.084,21600.0
2007-06-29 11:10:00,39.26,39.29,39.24,39.28,12300.0,24.084,24.1024,24.0717,24.0963,12300.0
2007-06-29 11:15:00,39.27,39.3,39.26,39.29,10800.0,24.0901,24.1085,24.084,24.1024,10800.0
2007-06-29 11:20:00,39.3,39.35,39.29,39.34,9600.0,24.1085,24.1392,24.1024,24.1331,9600.0
2007-06-29 11:25:00,39.34,39.37,39.34,39.36,8500.0,24.1331,24.1515,24.1331,24.1453,8500.0
2007-06-29 11:30:00,39.36,39.38,39.32,39.37,10700.0,24.1453,24.1576,24.1208,24.1515,10700.0
2007-06-29 11:35:00,39.37,39.4,39.37,39.4,4700.0,24.1515,24.1699,24.1515,24.1699,4700.0
2007-06-29 11:40:00,39.4,39.44,39.4,39.41,10900.0,24.1699,24.1944,24.1699,24.176,10900.0
2007-06-29 11:45:00,39.4,39.42,39.34,39.41,20800.0,24.1699,24.1821,24.1331,24.176,20800.0
2007-06-29 11:50:00,39.41,39.45,39.38,39.42,13600.0,24.176,24.2006,24.1576,24.1821,13600.0
2007-06-29 11:55:00,39.42,39.42,39.36,39.41,15500.0,24.1821,24.1821,24.1453,24.176,15500.0
2007-06-29 12:00:00,39.4,39.44,39.37,39.37,25200.0,24.1699,24.1944,24.1515,24.1515,25200.0
2007-06-29 12:05:00,39.38,39.48,39.38,39.48,24600.0,24.1576,24.219,24.1576,24.219,24600.0
2007-06-29 12:10:00,39.48,39.48,39.36,39.39,28500.0,24.219,24.219,24.1453,24.1637,28500.0
2007-06-29 12:15:00,39.4,39.4,39.3,39.32,32700.0,24.1699,24.1699,24.1085,24.1208,32700.0
2007-06-29 12:20:00,39.33,39.35,39.3,39.35,19600.0,24.1269,24.1392,24.1085,24.1392,19600.0
2007-06-29 12:25:00,39.35,39.39,39.35,39.38,17700.0,24.1392,24.1637,24.1392,24.1576,17700.0
2007-06-29 12:30:00,39.37,39.37,39.26,39.26,24900.0,24.1515,24.1515,24.084,24.084,24900.0
2007-06-29 12:35:00,39.26,39.26,39.18,39.23,16400.0,24.084,24.084,24.0349,24.0656,16400.0
2007-06-29 12:40:00,39.22,39.29,39.22,39.28,9300.0,24.0595,24.1024,24.0595,24.0963,9300.0
2007-06-29 12:45:00,39.28,39.29,39.21,39.21,12500.0,24.0963,24.1024,24.0533,24.0533,12500.0
2007-06-29 12:50:00,39.22,39.23,39.22,39.23,3900.0,24.0595,24.0656,24.0595,24.0656,3900.0
2007-06-29 12:55:00,39.23,39.23,39.19,39.19,8200.0,24.0656,24.0656,24.0411,24.0411,8200.0
2007-06-29 13:00:00,39.19,39.26,39.18,39.23,17500.0,24.0411,24.084,24.0349,24.0656,17500.0
2007-06-29 13:05:00,39.24,39.24,39.18,39.18,12800.0,24.0717,24.0717,24.0349,24.0349,12800.0
2007-06-29 13:10:00,39.17,39.22,39.16,39.18,23400.0,24.0288,24.0595,24.0227,24.0349,23400.0
2007-06-29 13:15:00,39.18,39.22,39.15,39.2,25300.0,24.0349,24.0595,24.0165,24.0472,25300.0
2007-06-29 13:20:00,39.2,39.25,39.16,39.23,27600.0,24.0472,24.0779,24.0227,24.0656,27600.0
2007-06-29 13:25:00,39.24,39.27,39.19,39.19,18900.0,24.0717,24.0901,24.0411,24.0411,18900.0
2007-06-29 13:30:00,39.2,39.24,39.18,39.24,22200.0,24.0472,24.0717,24.0349,24.0717,22200.0
2007-06-29 13:35:00,39.25,39.25,39.18,39.19,30500.0,24.0779,24.0779,24.0349,24.0411,30500.0
2007-06-29 13:40:00,39.19,39.2,39.17,39.17,10000.0,24.0411,24.0472,24.0288,24.0288,10000.0
2007-06-29 13:45:00,39.17,39.21,39.17,39.2,29100.0,24.0288,24.0533,24.0288,24.0472,29100.0
2007-06-29 13:50:00,39.2,39.2,39.18,39.2,13600.0,24.0472,24.0472,24.0349,24.0472,13600.0
2007-06-29 13:55:00,39.2,39.23,39.19,39.2,18800.0,24.0472,24.0656,24.0411,24.0472,18800.0
2007-06-29 14:00:00,39.19,39.2,39.06,39.08,37300.0,24.0411,24.0472,23.9613,23.9736,37300.0
2007-06-29 14:05:00,39.08,39.12,39.03,39.09,62900.0,23.9736,23.9981,23.9429,23.9797,62900.0
2007-06-29 14:10:00,39.09,39.09,38.96,39.05,78400.0,23.9797,23.9797,23.9,23.9552,78400.0
2007-06-29 14:15:00,39.07,39.12,39.05,39.1,15700.0,23.9674,23.9981,23.9552,23.9858,15700.0
2007-06-29 14:20:00,39.1,39.1,39.06,39.09,28300.0,23.9858,23.9858,23.9613,23.9797,28300.0
2007-06-29 14:25:00,39.09,39.1,39.05,39.07,27700.0,23.9797,23.9858,23.9552,23.9674,27700.0
2007-06-29 14:30:00,39.06,39.11,39.03,39.06,40200.0,23.9613,23.992,23.9429,23.9613,40200.0
2007-06-29 14:35:00,39.07,39.23,39.06,39.22,21000.0,23.9674,24.0656,23.9613,24.0595,21000.0
2007-06-29 14:40:00,39.22,39.25,39.2,39.22,17900.0,24.0595,24.0779,24.0472,24.0595,17900.0
2007-06-29 14:45:00,39.21,39.24,39.17,39.19,13500.0,24.0533,24.0717,24.0288,24.0411,13500.0
2007-06-29 14:50:00,39.19,39.2,39.17,39.18,17800.0,24.0411,24.0472,24.0288,24.0349,17800.0
2007-06-29 14:55:00,39.19,39.2,39.18,39.2,12100.0,24.0411,24.0472,24.0349,24.0472,12100.0
2007-06-29 15:00:00,39.19,39.2,39.07,39.07,27800.0,24.0411,24.0472,23.9674,23.9674,27800.0
2007-06-29 15:05:00,39.07,39.09,38.98,39.08,62700.0,23.9674,23.9797,23.9122,23.9736,62700.0
2007-06-29 15:10:00,39.08,39.1,38.91,38.93,60800.0,23.9736,23.9858,23.8693,23.8816,60800.0
2007-06-29 15:15:00,38.93,39.04,38.92,39.03,47800.0,23.8816,23.949,23.8754,23.9429,47800.0
2007-06-29 15:20:00,39.03,39.08,38.96,38.99,51700.0,23.9429,23.9736,23.9,23.9184,51700.0
2007-06-29 15:25:00,38.99,39.0,38.92,38.92,30200.0,23.9184,23.9245,23.8754,23.8754,30200.0
2007-06-29 15:30:00,38.92,38.97,38.88,38.97,37900.0,23.8754,23.9061,23.8509,23.9061,37900.0
2007-06-29 15:35:00,38.96,39.06,38.95,39.06,29400.0,23.9,23.9613,23.8938,23.9613,29400.0
2007-06-29 15:40:00,39.04,39.16,39.03,39.06,53000.0,23.949,24.0227,23.9429,23.9613,53000.0
2007-06-29 15:45:00,39.06,39.07,39.0,39.04,23900.0,23.9613,23.9674,23.9245,23.949,23900.0
2007-06-29 15:50:00,39.05,39.13,39.03,39.08,54000.0,23.9552,24.0042,23.9429,23.9736,54000.0
2007-06-29 15:55:00,39.08,39.13,39.04,39.09,50600.0,23.9736,24.0042,23.949,23.9797,50600.0
2007-07-03 09:30:00,39.15,39.99,38.97,39.99,300.0,24.0165,24.5318,23.9061,24.5318,300.0
2007-07-03 09:35:00,39.52,39.97,39.52,39.88,89400.0,24.2435,24.5195,24.2435,24.4643,89400.0
2007-07-03 09:40:00,39.89,39.94,39.84,39.93,37400.0,24.4705,24.5011,24.4398,24.495,37400.0
2007-07-03 09:45:00,39.93,39.95,39.92,39.92,11200.0,24.495,24.5073,24.4889,24.4889,11200.0
2007-07-03 09:50:00,39.93,39.96,39.9,39.92,34200.0,24.495,24.5134,24.4766,24.4889,34200.0
2007-07-03 09:55:00,39.93,39.94,39.9,39.9,41700.0,24.495,24.5011,24.4766,24.4766,41700.0
2007-07-03 10:00:00,39.9,39.97,39.86,39.93,47400.0,24.4766,24.5195,24.4521,24.495,47400.0
2007-07-03 10:05:00,39.94,39.97,39.91,39.95,29200.0,24.5011,24.5195,24.4827,24.5073,29200.0
2007-07-03 10:10:00,39.95,39.99,39.94,39.99,28600.0,24.5073,24.5318,24.5011,24.5318,28600.0
2007-07-03 10:15:00,39.99,40.0,39.91,39.92,60600.0,24.5318,24.538,24.4827,24.4889,60600.0
2007-07-03 10:20:00,39.91,39.94,39.88,39.89,48500.0,24.4827,24.5011,24.4643,24.4705,48500.0
2007-07-03 10:25:00,39.89,39.93,39.89,39.93,32100.0,24.4705,24.495,24.4705,24.495,32100.0
2007-07-03 10:30:00,39.93,39.95,39.92,39.92,18900.0,24.495,24.5073,24.4889,24.4889,18900.0
2007-07-03 10:35:00,39.92,39.92,39.89,39.89,21000.0,24.4889,24.4889,24.4705,24.4705,21000.0
2007-07-03 10:40:00,39.9,39.9,39.87,39.89,32700.0,24.4766,24.4766,24.4582,24.4705,32700.0
2007-07-03 10:45:00,39.88,39.9,39.87,39.89,18200.0,24.4643,24.4766,24.4582,24.4705,18200.0
2007-07-03 10:50:00,39.89,39.91,39.87,39.88,16700.0,24.4705,24.4827,24.4582,24.4643,16700.0
2007-07-03 10:55:00,39.89,39.9,39.88,39.9,15000.0,24.4705,24.4766,24.4643,24.4766,15000.0
2007-07-03 11:00:00,39.89,39.91,39.87,39.88,27300.0,24.4705,24.4827,24.4582,24.4643,27300.0
2007-07-03 11:05:00,39.87,39.9,39.87,39.89,13500.0,24.4582,24.4766,24.4582,24.4705,13500.0
2007-07-03 11:10:00,39.89,39.91,39.87,39.87,13100.0,24.4705,24.4827,24.4582,24.4582,13100.0
2007-07-03 11:15:00,39.88,39.95,39.88,39.94,33000.0,24.4643,24.5073,24.4643,24.5011,33000.0
2007-07-03 11:20:00,39.95,39.95,39.94,39.95,22700.0,24.5073,24.5073,24.5011,24.5073,22700.0
2007-07-03 11:25:00,39.95,39.95,39.94,39.95,23300.0,24.5073,24.5073,24.5011,24.5073,23300.0
2007-07-03 11:30:00,39.95,39.96,39.92,39.93,39700.0,24.5073,24.5134,24.4889,24.495,39700.0
2007-07-03 11:35:00,39.92,39.94,39.9,39.94,27600.0,24.4889,24.5011,24.4766,24.5011,27600.0
2007-07-03 11:40:00,39.95,39.96,39.9,39.9,33100.0,24.5073,24.5134,24.4766,24.4766,33100.0
2007-07-03 11:45:00,39.91,39.91,39.86,39.86,18600.0,24.4827,24.4827,24.4521,24.4521,18600.0
2007-07-03 11:50:00,39.87,39.87,39.85,39.85,8600.0,24.4582,24.4582,24.4459,24.4459,8600.0
2007-07-03 11:55:00,39.85,39.86,39.84,39.85,18600.0,24.4459,24.4521,24.4398,24.4459,18600.0
2007-07-03 12:00:00,39.84,39.85,39.84,39.84,13700.0,24.4398,24.4459,24.4398,24.4398,13700.0
2007-07-03 12:05:00,39.84,39.89,39.84,39.88,29800.0,24.4398,24.4705,24.4398,24.4643,29800.0
2007-07-03 12:10:00,39.88,39.89,39.86,39.87,21400.0,24.4643,24.4705,24.4521,24.4582,21400.0
2007-07-03 12:15:00,39.87,39.88,39.85,39.85,19900.0,24.4582,24.4643,24.4459,24.4459,19900.0
2007-07-03 12:20:00,39.85,39.86,39.84,39.85,17200.0,24.4459,24.4521,24.4398,24.4459,17200.0
2007-07-03 12:25:00,39.85,39.85,39.82,39.84,34700.0,24.4459,24.4459,24.4275,24.4398,34700.0
2007-07-03 12:30:00,39.85,39.86,39.84,39.85,27400.0,24.4459,24.4521,24.4398,24.4459,27400.0
2007-07-03 12:35:00,39.85,39.87,39.84,39.85,16900.0,24.4459,24.4582,24.4398,24.4459,16900.0
2007-07-03 12:40:00,39.87,39.87,39.85,39.85,26600.0,24.4582,24.4582,24.4459,24.4459,26600.0
2007-07-03 12:45:00,39.85,39.86,39.83,39.83,24700.0,24.4459,24.4521,24.4337,24.4337,24700.0
2007-07-03 12:50:00,39.84,39.86,39.79,39.79,36100.0,24.4398,24.4521,24.4091,24.4091,36100.0
2007-07-03 12:55:00,39.8,39.8,39.76,39.77,29800.0,24.4153,24.4153,24.3907,24.3969,29800.0
2007-07-05 09:30:00,39.84,39.85,39.77,39.79,40100.0,24.4398,24.4459,24.3969,24.4091,40100.0
2007-07-05 09:35:00,39.81,39.87,39.81,39.86,17000.0,24.4214,24.4582,24.4214,24.4521,17000.0
2007-07-05 09:40:00,39.86,39.87,39.84,39.84,6700.0,24.4521,24.4582,24.4398,24.4398,6700.0
2007-07-05 09:45:00,39.84,39.94,39.83,39.93,16900.0,24.4398,24.5011,24.4337,24.495,16900.0
2007-07-05 09:50:00,39.93,39.93,39.88,39.91,66000.0,24.495,24.495,24.4643,24.4827,66000.0
2007-07-05 09:55:00,39.91,39.91,39.86,39.86,5900.0,24.4827,24.4827,24.4521,24.4521,5900.0
2007-07-05 10:00:00,39.86,39.87,39.73,39.82,29500.0,24.4521,24.4582,24.3723,24.4275,29500.0
2007-07-05 10:05:00,39.82,39.83,39.74,39.75,7900.0,24.4275,24.4337,24.3785,24.3846,7900.0
2007-07-05 10:10:00,39.74,39.77,39.71,39.71,12400.0,24.3785,24.3969,24.3601,24.3601,12400.0
2007-07-05 10:15:00,39.72,39.72,39.65,39.66,19200.0,24.3662,24.3662,24.3232,24.3294,19200.0
2007-07-05 10:20:00,39.65,39.66,39.63,39.65,22300.0,24.3232,24.3294,24.311,24.3232,22300.0
2007-07-05 10:25:00,39.65,39.66,39.62,39.62,17300.0,24.3232,24.3294,24.3048,24.3048,17300.0
2007-07-05 10:30:00,39.63,39.69,39.63,39.69,30500.0,24.311,24.3478,24.311,24.3478,30500.0
2007-07-05 10:35:00,39.7,39.73,39.67,39.68,22000.0,24.3539,24.3723,24.3355,24.3416,22000.0
2007-07-05 10:40:00,39.67,39.68,39.6,39.6,13100.0,24.3355,24.3416,24.2926,24.2926,13100.0
2007-07-05 10:45:00,39.6,39.62,39.58,39.58,19600.0,24.2926,24.3048,24.2803,24.2803,19600.0
2007-07-05 10:50:00,39.59,39.59,39.54,39.55,14300.0,24.2864,24.2864,24.2558,24.2619,14300.0
2007-07-05 10:55:00,39.55,39.57,39.54,39.56,24200.0,24.2619,24.2742,24.2558,24.268,24200.0
2007-07-05 11:00:00,39.56,39.57,39.41,39.43,40500.0,24.268,24.2742,24.176,24.1883,40500.0
2007-07-05 11:05:00,39.42,39.48,39.42,39.44,22100.0,24.1821,24.219,24.1821,24.1944,22100.0
2007-07-05 11:10:00,39.45,39.46,39.4,39.42,28200.0,24.2006,24.2067,24.1699,24.1821,28200.0
2007-07-05 11:15:00,39.42,39.42,39.39,39.41,16800.0,24.1821,24.1821,24.1637,24.176,16800.0
2007-07-05 11:20:00,39.41,39.52,39.41,39.49,23900.0,24.176,24.2435,24.176,24.2251,23900.0
2007-07-05 11:25:00,39.49,39.54,39.48,39.54,18800.0,24.2251,24.2558,24.219,24.2558,18800.0
2007-07-05 11:30:00,39.54,39.56,39.53,39.54,10700.0,24.2558,24.268,24.2496,24.2558,10700.0
2007-07-05 11:35:00,39.53,39.54,39.51,39.51,6500.0,24.2496,24.2558,24.2374,24.2374,6500.0
2007-07-05 11:40:00,39.51,39.53,39.5,39.51,11800.0,24.2374,24.2496,24.2312,24.2374,11800.0
2007-07-05 11:45:00,39.51,39.51,39.47,39.47,15700.0,24.2374,24.2374,24.2128,24.2128,15700.0
2007-07-05 11:50:00,39.47,39.47,39.44,39.45,6200.0,24.2128,24.2128,24.1944,24.2006,6200.0
2007-07-05 11:55:00,39.44,39.44,39.41,39.44,23600.0,24.1944,24.1944,24.176,24.1944,23600.0
2007-07-05 12:00:00,39.45,39.47,39.44,39.46,17600.0,24.2006,24.2128,24.1944,24.2067,17600.0
2007-07-05 12:05:00,39.46,39.46,39.4,39.4,10900.0,24.2067,24.2067,24.1699,24.1699,10900.0
2007-07-05 12:10:00,39.41,39.41,39.4,39.4,9900.0,24.176,24.176,24.1699,24.1699,9900.0
2007-07-05 12:15:00,39.41,39.43,39.4,39.42,24800.0,24.176,24.1883,24.1699,24.1821,24800.0
2007-07-05 12:20:00,39.41,39.41,39.35,39.36,11400.0,24.176,24.176,24.1392,24.1453,11400.0
2007-07-05 12:25:00,39.35,39.38,39.3,39.31,35800.0,24.1392,24.1576,24.1085,24.1147,35800.0
2007-07-05 12:30:00,39.31,39.34,39.29,39.3,15800.0,24.1147,24.1331,24.1024,24.1085,15800.0
2007-07-05 12:35:00,39.3,39.3,39.29,39.3,14300.0,24.1085,24.1085,24.1024,24.1085,14300.0
2007-07-05 12:40:00,39.3,39.34,39.29,39.34,16000.0,24.1085,24.1331,24.1024,24.1331,16000.0
2007-07-05 12:45:00,39.34,39.35,39.33,39.34,13400.0,24.1331,24.1392,24.1269,24.1331,13400.0
2007-07-05 12:50:00,39.33,39.35,39.32,39.34,9000.0,24.1269,24.1392,24.1208,24.1331,9000.0
2007-07-05 12:55:00,39.35,39.35,39.28,39.28,18400.0,24.1392,24.1392,24.0963,24.0963,18400.0
2007-07-05 13:00:00,39.27,39.3,39.27,39.29,17800.0,24.0901,24.1085,24.0901,24.1024,17800.0
2007-07-05 13:05:00,39.29,39.3,39.28,39.29,4200.0,24.1024,24.1085,24.0963,24.1024,4200.0
2007-07-05 13:10:00,39.29,39.85,39.27,39.27,15800.0,24.1024,24.4459,24.0901,24.0901,15800.0
2007-07-05 13:15:00,39.27,39.33,39.27,39.33,17300.0,24.0901,24.1269,24.0901,24.1269,17300.0
2007-07-05 13:20:00,39.32,39.36,39.32,39.32,13800.0,24.1208,24.1453,24.1208,24.1208,13800.0
2007-07-05 13:25:00,39.33,39.33,39.28,39.28,9500.0,24.1269,24.1269,24.0963,24.0963,9500.0
2007-07-05 13:30:00,39.29,39.36,39.29,39.33,16800.0,24.1024,24.1453,24.1024,24.1269,16800.0
2007-07-05 13:35:00,39.34,39.39,39.34,39.37,13400.0,24.1331,24.1637,24.1331,24.1515,13400.0
2007-07-05 13:40:00,39.36,39.36,39.31,39.31,8700.0,24.1453,24.1453,24.1147,24.1147,8700.0
2007-07-05 13:45:00,39.32,39.32,39.29,39.29,8000.0,24.1208,24.1208,24.1024,24.1024,8000.0
2007-07-05 13:50:00,39.3,39.32,39.3,39.32,12500.0,24.1085,24.1208,24.1085,24.1208,12500.0
2007-07-05 13:55:00,39.31,39.32,39.26,39.26,15100.0,24.1147,24.1208,24.084,24.084,15100.0
2007-07-05 14:00:00,39.26,39.31,39.26,39.31,20000.0,24.084,24.1147,24.084,24.1147,20000.0
2007-07-05 14:05:00,39.31,39.34,39.31,39.33,9100.0,24.1147,24.1331,24.1147,24.1269,9100.0
2007-07-05 14:10:00,39.33,39.33,39.3,39.31,9900.0,24.1269,24.1269,24.1085,24.1147,9900.0
2007-07-05 14:15:00,39.31,39.39,39.3,39.36,27500.0,24.1147,24.1637,24.1085,24.1453,27500.0
2007-07-05 14:20:00,39.36,39.41,39.36,39.4,20200.0,24.1453,24.176,24.1453,24.1699,20200.0
2007-07-05 14:25:00,39.4,39.41,39.39,39.4,14700.0,24.1699,24.176,24.1637,24.1699,14700.0
2007-07-05 14:30:00,39.4,39.43,39.4,39.42,20300.0,24.1699,24.1883,24.1699,24.1821,20300.0
2007-07-05 14:35:00,39.42,39.43,39.39,39.41,29100.0,24.1821,24.1883,24.1637,24.176,29100.0
2007-07-05 14:40:00,39.41,39.41,39.39,39.41,20000.0,24.176,24.176,24.1637,24.176,20000.0
2007-07-05 14:45:00,39.41,39.43,39.39,39.43,10300.0,24.176,24.1883,24.1637,24.1883,10300.0
2007-07-05 14:50:00,39.43,39.44,39.42,39.43,15200.0,24.1883,24.1944,24.1821,24.1883,15200.0
2007-07-05 14:55:00,39.43,39.47,39.42,39.47,32100.0,24.1883,24.2128,24.1821,24.2128,32100.0
2007-07-05 15:00:00,39.47,39.47,39.39,39.39,33100.0,24.2128,24.2128,24.1637,24.1637,33100.0
2007-07-05 15:05:00,39.39,39.4,39.38,39.4,17200.0,24.1637,24.1699,24.1576,24.1699,17200.0
2007-07-05 15:10:00,39.4,39.4,39.38,39.39,11600.0,24.1699,24.1699,24.1576,24.1637,11600.0
2007-07-05 15:15:00,39.38,39.39,39.35,39.35,20900.0,24.1576,24.1637,24.1392,24.1392,20900.0
2007-07-05 15:20:00,39.35,39.37,39.35,39.37,7800.0,24.1392,24.1515,24.1392,24.1515,7800.0
2007-07-05 15:25:00,39.37,39.37,39.34,39.34,23400.0,24.1515,24.1515,24.1331,24.1331,23400.0
2007-07-05 15:30:00,39.35,39.35,39.33,39.35,20800.0,24.1392,24.1392,24.1269,24.1392,20800.0
2007-07-05 15:35:00,39.35,39.45,39.35,39.44,48900.0,24.1392,24.2006,24.1392,24.1944,48900.0
2007-07-05 15:40:00,39.44,39.44,39.42,39.43,37300.0,24.1944,24.1944,24.1821,24.1883,37300.0
2007-07-05 15:45:00,39.43,39.51,39.42,39.5,49700.0,24.1883,24.2374,24.1821,24.2312,49700.0
2007-07-05 15:50:00,39.5,39.52,39.44,39.46,29200.0,24.2312,24.2435,24.1944,24.2067,29200.0
2007-07-05 15:55:00,39.46,39.48,39.46,39.48,28600.0,24.2067,24.219,24.2067,24.219,28600.0
2007-07-06 09:35:00,39.55,39.6,39.31,39.34,54000.0,24.2619,24.2926,24.1147,24.1331,54000.0
2007-07-06 09:40:00,39.34,39.36,39.32,39.35,19700.0,24.1331,24.1453,24.1208,24.1392,19700.0
2007-07-06 09:45:00,39.34,39.34,39.08,39.08,48600.0,24.1331,24.1331,23.9736,23.9736,48600.0
2007-07-06 09:50:00,39.08,39.12,39.05,39.08,38500.0,23.9736,23.9981,23.9552,23.9736,38500.0
2007-07-06 09:55:00,39.08,39.12,39.06,39.07,14500.0,23.9736,23.9981,23.9613,23.9674,14500.0
2007-07-06 10:00:00,39.06,39.15,39.06,39.11,23700.0,23.9613,24.0165,23.9613,23.992,23700.0
2007-07-06 10:05:00,39.11,39.12,39.03,39.04,26000.0,23.992,23.9981,23.9429,23.949,26000.0
2007-07-06 10:10:00,39.04,39.05,39.01,39.02,18600.0,23.949,23.9552,23.9306,23.9368,18600.0
2007-07-06 10:15:00,39.02,39.04,39.01,39.03,11700.0,23.9368,23.949,23.9306,23.9429,11700.0
2007-07-06 10:20:00,39.04,39.05,39.03,39.03,12200.0,23.949,23.9552,23.9429,23.9429,12200.0
2007-07-06 10:25:00,39.03,39.05,39.01,39.04,18100.0,23.9429,23.9552,23.9306,23.949,18100.0
2007-07-06 10:30:00,39.05,39.05,39.02,39.03,18500.0,23.9552,23.9552,23.9368,23.9429,18500.0
2007-07-06 10:35:00,39.04,39.06,39.03,39.06,16100.0,23.949,23.9613,23.9429,23.9613,16100.0
2007-07-06 10:40:00,39.05,39.05,39.01,39.02,22700.0,23.9552,23.9552,23.9306,23.9368,22700.0
2007-07-06 10:45:00,39.02,39.03,39.0,39.02,32700.0,23.9368,23.9429,23.9245,23.9368,32700.0
2007-07-06 10:50:00,39.02,39.09,39.02,39.08,30800.0,23.9368,23.9797,23.9368,23.9736,30800.0
2007-07-06 10:55:00,39.07,39.07,39.0,39.01,23800.0,23.9674,23.9674,23.9245,23.9306,23800.0
2007-07-06 11:00:00,39.02,39.04,39.0,39.03,18400.0,23.9368,23.949,23.9245,23.9429,18400.0
2007-07-06 11:05:00,39.04,39.16,39.04,39.14,21000.0,23.949,24.0227,23.949,24.0104,21000.0
2007-07-06 11:10:00,39.14,39.21,39.13,39.2,18600.0,24.0104,24.0533,24.0042,24.0472,18600.0
2007-07-06 11:15:00,39.2,39.22,39.19,39.21,10700.0,24.0472,24.0595,24.0411,24.0533,10700.0
2007-07-06 11:20:00,39.21,39.33,39.2,39.31,22400.0,24.0533,24.1269,24.0472,24.1147,22400.0
2007-07-06 11:25:00,39.3,39.3,39.22,39.25,22400.0,24.1085,24.1085,24.0595,24.0779,22400.0
2007-07-06 11:30:00,39.25,39.3,39.23,39.28,16600.0,24.0779,24.1085,24.0656,24.0963,16600.0
2007-07-06 11:35:00,39.29,39.3,39.29,39.29,4100.0,24.1024,24.1085,24.1024,24.1024,4100.0
2007-07-06 11:40:00,39.3,39.32,39.29,39.31,11900.0,24.1085,24.1208,24.1024,24.1147,11900.0
2007-07-06 11:45:00,39.31,39.32,39.27,39.27,10200.0,24.1147,24.1208,24.0901,24.0901,10200.0
2007-07-06 11:50:00,39.27,39.31,39.25,39.26,21100.0,24.0901,24.1147,24.0779,24.084,21100.0
2007-07-06 11:55:00,39.25,39.25,39.22,39.22,9100.0,24.0779,24.0779,24.0595,24.0595,9100.0
2007-07-06 12:00:00,39.23,39.24,39.22,39.24,7200.0,24.0656,24.0717,24.0595,24.0717,7200.0
2007-07-06 12:05:00,39.23,39.28,39.22,39.25,51500.0,24.0656,24.0963,24.0595,24.0779,51500.0
2007-07-06 12:10:00,39.25,39.25,39.19,39.19,13900.0,24.0779,24.0779,24.0411,24.0411,13900.0
2007-07-06 12:15:00,39.19,39.19,39.15,39.15,12200.0,24.0411,24.0411,24.0165,24.0165,12200.0
2007-07-06 12:20:00,39.15,39.21,39.13,39.19,20200.0,24.0165,24.0533,24.0042,24.0411,20200.0
2007-07-06 12:25:00,39.19,39.2,39.13,39.17,9500.0,24.0411,24.0472,24.0042,24.0288,9500.0
2007-07-06 12:30:00,39.19,39.19,39.17,39.18,4900.0,24.0411,24.0411,24.0288,24.0349,4900.0
2007-07-06 12:35:00,39.19,39.22,39.18,39.2,8500.0,24.0411,24.0595,24.0349,24.0472,8500.0
2007-07-06 12:40:00,39.2,39.23,39.2,39.2,6100.0,24.0472,24.0656,24.0472,24.0472,6100.0
2007-07-06 12:45:00,39.2,39.22,39.2,39.21,5700.0,24.0472,24.0595,24.0472,24.0533,5700.0
2007-07-06 12:50:00,39.2,39.24,39.2,39.24,7000.0,24.0472,24.0717,24.0472,24.0717,7000.0
2007-07-06 12:55:00,39.23,39.25,39.23,39.25,6700.0,24.0656,24.0779,24.0656,24.0779,6700.0
2007-07-06 13:00:00,39.25,39.26,39.23,39.23,10600.0,24.0779,24.084,24.0656,24.0656,10600.0
2007-07-06 13:05:00,39.22,39.27,39.22,39.25,5900.0,24.0595,24.0901,24.0595,24.0779,5900.0
2007-07-06 13:10:00,39.25,39.26,39.24,39.25,3500.0,24.0779,24.084,24.0717,24.0779,3500.0
2007-07-06 13:15:00,39.25,39.26,39.25,39.25,5200.0,24.0779,24.084,24.0779,24.0779,5200.0
2007-07-06 13:20:00,39.25,39.26,39.24,39.26,7900.0,24.0779,24.084,24.0717,24.084,7900.0
2007-07-06 13:25:00,39.25,39.32,39.25,39.28,25200.0,24.0779,24.1208,24.0779,24.0963,25200.0
2007-07-06 13:30:00,39.28,39.35,39.26,39.34,20600.0,24.0963,24.1392,24.084,24.1331,20600.0
2007-07-06 13:35:00,39.34,39.37,39.32,39.35,8200.0,24.1331,24.1515,24.1208,24.1392,8200.0
2007-07-06 13:40:00,39.35,39.38,39.33,39.34,11000.0,24.1392,24.1576,24.1269,24.1331,11000.0
2007-07-06 13:45:00,39.34,39.37,39.32,39.36,9900.0,24.1331,24.1515,24.1208,24.1453,9900.0
2007-07-06 13:50:00,39.38,39.39,39.36,39.37,6200.0,24.1576,24.1637,24.1453,24.1515,6200.0
2007-07-06 13:55:00,39.39,39.4,39.38,39.38,13900.0,24.1637,24.1699,24.1576,24.1576,13900.0
2007-07-06 14:00:00,39.39,39.41,39.36,39.36,12000.0,24.1637,24.176,24.1453,24.1453,12000.0
2007-07-06 14:05:00,39.36,39.41,39.36,39.39,7200.0,24.1453,24.176,24.1453,24.1637,7200.0
2007-07-06 14:10:00,39.41,39.48,39.4,39.46,17400.0,24.176,24.219,24.1699,24.2067,17400.0
2007-07-06 14:15:00,39.45,39.46,39.41,39.42,19300.0,24.2006,24.2067,24.176,24.1821,19300.0
2007-07-06 14:20:00,39.42,39.44,39.41,39.44,12600.0,24.1821,24.1944,24.176,24.1944,12600.0
2007-07-06 14:25:00,39.44,39.46,39.44,39.45,12200.0,24.1944,24.2067,24.1944,24.2006,12200.0
2007-07-06 14:30:00,39.45,39.46,39.43,39.43,14300.0,24.2006,24.2067,24.1883,24.1883,14300.0
2007-07-06 14:35:00,39.43,39.45,39.43,39.44,18700.0,24.1883,24.2006,24.1883,24.1944,18700.0
2007-07-06 14:40:00,39.44,39.45,39.41,39.42,30300.0,24.1944,24.2006,24.176,24.1821,30300.0
2007-07-06 14:45:00,39.41,39.42,39.4,39.4,14500.0,24.176,24.1821,24.1699,24.1699,14500.0
2007-07-06 14:50:00,39.4,39.47,39.4,39.47,20500.0,24.1699,24.2128,24.1699,24.2128,20500.0
2007-07-06 14:55:00,39.46,39.5,39.45,39.48,29900.0,24.2067,24.2312,24.2006,24.219,29900.0
2007-07-06 15:00:00,39.48,39.53,39.48,39.52,21300.0,24.219,24.2496,24.219,24.2435,21300.0
2007-07-06 15:05:00,39.53,39.6,39.53,39.59,25200.0,24.2496,24.2926,24.2496,24.2864,25200.0
2007-07-06 15:10:00,39.58,39.59,39.54,39.57,40800.0,24.2803,24.2864,24.2558,24.2742,40800.0
2007-07-06 15:15:00,39.57,39.64,39.57,39.62,56900.0,24.2742,24.3171,24.2742,24.3048,56900.0
2007-07-06 15:20:00,39.62,39.69,39.62,39.66,59900.0,24.3048,24.3478,24.3048,24.3294,59900.0
2007-07-06 15:25:00,39.65,39.68,39.63,39.67,28800.0,24.3232,24.3416,24.311,24.3355,28800.0
2007-07-06 15:30:00,39.68,39.73,39.67,39.71,60200.0,24.3416,24.3723,24.3355,24.3601,60200.0
2007-07-06 15:35:00,39.7,39.74,39.7,39.73,49000.0,24.3539,24.3785,24.3539,24.3723,49000.0
2007-07-06 15:40:00,39.73,39.77,39.73,39.77,45400.0,24.3723,24.3969,24.3723,24.3969,45400.0
2007-07-06 15:45:00,39.77,39.78,39.72,39.72,64300.0,24.3969,24.403,24.3662,24.3662,64300.0
2007-07-06 15:50:00,39.72,39.75,39.63,39.63,66300.0,24.3662,24.3846,24.311,24.311,66300.0
2007-07-06 15:55:00,39.64,39.65,39.61,39.64,39100.0,24.3171,24.3232,24.2987,24.3171,39100.0
2007-07-09 09:30:00,39.65,39.65,39.41,39.65,33500.0,24.3232,24.3232,24.176,24.3232,33500.0
2007-07-09 09:35:00,39.61,39.65,39.59,39.62,9200.0,24.2987,24.3232,24.2864,24.3048,9200.0
2007-07-09 09:40:00,39.64,39.65,39.6,39.63,30000.0,24.3171,24.3232,24.2926,24.311,30000.0
2007-07-09 09:45:00,39.63,39.63,39.48,39.5,47800.0,24.311,24.311,24.219,24.2312,47800.0
2007-07-09 09:50:00,39.5,39.53,39.48,39.51,21300.0,24.2312,24.2496,24.219,24.2374,21300.0
2007-07-09 09:55:00,39.5,39.52,39.46,39.46,11900.0,24.2312,24.2435,24.2067,24.2067,11900.0
2007-07-09 10:00:00,39.45,39.49,39.45,39.48,13900.0,24.2006,24.2251,24.2006,24.219,13900.0
2007-07-09 10:05:00,39.48,39.63,39.47,39.61,44800.0,24.219,24.311,24.2128,24.2987,44800.0
2007-07-09 10:10:00,39.6,39.65,39.6,39.62,11100.0,24.2926,24.3232,24.2926,24.3048,11100.0
2007-07-09 10:15:00,39.63,39.68,39.57,39.67,12900.0,24.311,24.3416,24.2742,24.3355,12900.0
2007-07-09 10:20:00,39.67,39.68,39.59,39.64,25000.0,24.3355,24.3416,24.2864,24.3171,25000.0
2007-07-09 10:25:00,39.63,39.67,39.58,39.67,15000.0,24.311,24.3355,24.2803,24.3355,15000.0
2007-07-09 10:30:00,39.68,39.73,39.65,39.68,15600.0,24.3416,24.3723,24.3232,24.3416,15600.0
2007-07-09 10:35:00,39.68,39.68,39.58,39.58,26500.0,24.3416,24.3416,24.2803,24.2803,26500.0
2007-07-09 10:40:00,39.57,39.57,39.45,39.46,36900.0,24.2742,24.2742,24.2006,24.2067,36900.0
2007-07-09 10:45:00,39.45,39.47,39.43,39.45,25500.0,24.2006,24.2128,24.1883,24.2006,25500.0
2007-07-09 10:50:00,39.45,39.49,39.44,39.48,27100.0,24.2006,24.2251,24.1944,24.219,27100.0
2007-07-09 10:55:00,39.49,39.5,39.45,39.48,29700.0,24.2251,24.2312,24.2006,24.219,29700.0
2007-07-09 11:00:00,39.47,39.52,39.47,39.52,18200.0,24.2128,24.2435,24.2128,24.2435,18200.0
2007-07-09 11:05:00,39.52,39.55,39.51,39.54,17200.0,24.2435,24.2619,24.2374,24.2558,17200.0
2007-07-09 11:10:00,39.55,39.58,39.55,39.56,19500.0,24.2619,24.2803,24.2619,24.268,19500.0
2007-07-09 11:15:00,39.56,39.61,39.56,39.6,19900.0,24.268,24.2987,24.268,24.2926,19900.0
2007-07-09 11:20:00,39.61,39.61,39.54,39.57,22700.0,24.2987,24.2987,24.2558,24.2742,22700.0
2007-07-09 11:25:00,39.58,39.61,39.56,39.6,19300.0,24.2803,24.2987,24.268,24.2926,19300.0
2007-07-09 11:30:00,39.6,39.6,39.58,39.6,19600.0,24.2926,24.2926,24.2803,24.2926,19600.0
2007-07-09 11:35:00,39.6,39.6,39.56,39.56,14400.0,24.2926,24.2926,24.268,24.268,14400.0
2007-07-09 11:40:00,39.56,39.58,39.56,39.58,15500.0,24.268,24.2803,24.268,24.2803,15500.0
2007-07-09 11:45:00,39.57,39.64,39.53,39.64,65000.0,24.2742,24.3171,24.2496,24.3171,65000.0
2007-07-09 11:50:00,39.63,39.67,39.62,39.67,23800.0,24.311,24.3355,24.3048,24.3355,23800.0
2007-07-09 11:55:00,39.67,39.67,39.6,39.6,24200.0,24.3355,24.3355,24.2926,24.2926,24200.0
2007-07-09 12:00:00,39.61,39.64,39.57,39.6,48400.0,24.2987,24.3171,24.2742,24.2926,48400.0
2007-07-09 12:05:00,39.6,39.62,39.6,39.6,10800.0,24.2926,24.3048,24.2926,24.2926,10800.0
2007-07-09 12:10:00,39.6,39.61,39.58,39.59,11500.0,24.2926,24.2987,24.2803,24.2864,11500.0
2007-07-09 12:15:00,39.58,39.6,39.57,39.57,8500.0,24.2803,24.2926,24.2742,24.2742,8500.0
2007-07-09 12:20:00,39.57,39.58,39.53,39.53,13100.0,24.2742,24.2803,24.2496,24.2496,13100.0
2007-07-09 12:25:00,39.53,39.56,39.52,39.55,9100.0,24.2496,24.268,24.2435,24.2619,9100.0
2007-07-09 12:30:00,39.55,39.59,39.54,39.56,9300.0,24.2619,24.2864,24.2558,24.268,9300.0
2007-07-09 12:35:00,39.56,39.57,39.51,39.52,10800.0,24.268,24.2742,24.2374,24.2435,10800.0
2007-07-09 12:40:00,39.53,39.54,39.5,39.53,13700.0,24.2496,24.2558,24.2312,24.2496,13700.0
2007-07-09 12:45:00,39.54,39.55,39.47,39.48,17400.0,24.2558,24.2619,24.2128,24.219,17400.0
2007-07-09 12:50:00,39.47,39.59,39.47,39.58,11500.0,24.2128,24.2864,24.2128,24.2803,11500.0
2007-07-09 12:55:00,39.6,39.61,39.57,39.6,14500.0,24.2926,24.2987,24.2742,24.2926,14500.0
2007-07-09 13:00:00,39.59,39.59,39.55,39.57,13700.0,24.2864,24.2864,24.2619,24.2742,13700.0
2007-07-09 13:05:00,39.56,39.62,39.55,39.61,39900.0,24.268,24.3048,24.2619,24.2987,39900.0
2007-07-09 13:10:00,39.6,39.68,39.6,39.67,23600.0,24.2926,24.3416,24.2926,24.3355,23600.0
2007-07-09 13:15:00,39.67,39.69,39.67,39.68,17600.0,24.3355,24.3478,24.3355,24.3416,17600.0
2007-07-09 13:20:00,39.67,39.68,39.66,39.68,12000.0,24.3355,24.3416,24.3294,24.3416,12000.0
2007-07-09 13:25:00,39.68,39.7,39.68,39.69,18200.0,24.3416,24.3539,24.3416,24.3478,18200.0
2007-07-09 13:30:00,39.69,39.69,39.65,39.67,18700.0,24.3478,24.3478,24.3232,24.3355,18700.0
2007-07-09 13:35:00,39.68,39.69,39.66,39.69,10600.0,24.3416,24.3478,24.3294,24.3478,10600.0
2007-07-09 13:40:00,39.69,39.7,39.68,39.69,12400.0,24.3478,24.3539,24.3416,24.3478,12400.0
2007-07-09 13:45:00,39.68,39.68,39.63,39.63,10900.0,24.3416,24.3416,24.311,24.311,10900.0
2007-07-09 13:50:00,39.63,39.64,39.61,39.63,11900.0,24.311,24.3171,24.2987,24.311,11900.0
2007-07-09 13:55:00,39.63,39.66,39.63,39.66,6700.0,24.311,24.3294,24.311,24.3294,6700.0
2007-07-09 14:00:00,39.67,39.73,39.65,39.66,48200.0,24.3355,24.3723,24.3232,24.3294,48200.0
2007-07-09 14:05:00,39.65,39.66,39.62,39.65,9700.0,24.3232,24.3294,24.3048,24.3232,9700.0
2007-07-09 14:10:00,39.65,39.67,39.64,39.64,16700.0,24.3232,24.3355,24.3171,24.3171,16700.0
2007-07-09 14:15:00,39.64,39.64,39.6,39.62,9800.0,24.3171,24.3171,24.2926,24.3048,9800.0
2007-07-09 14:20:00,39.61,39.62,39.56,39.57,9600.0,24.2987,24.3048,24.268,24.2742,9600.0
2007-07-09 14:25:00,39.56,39.6,39.55,39.6,31700.0,24.268,24.2926,24.2619,24.2926,31700.0
2007-07-09 14:30:00,39.59,39.6,39.55,39.55,14100.0,24.2864,24.2926,24.2619,24.2619,14100.0
2007-07-09 14:35:00,39.56,39.58,39.54,39.55,13700.0,24.268,24.2803,24.2558,24.2619,13700.0
2007-07-09 14:40:00,39.55,39.58,39.54,39.57,32500.0,24.2619,24.2803,24.2558,24.2742,32500.0
2007-07-09 14:45:00,39.55,39.64,39.55,39.59,31700.0,24.2619,24.3171,24.2619,24.2864,31700.0
2007-07-09 14:50:00,39.6,39.63,39.59,39.61,25000.0,24.2926,24.311,24.2864,24.2987,25000.0
2007-07-09 14:55:00,39.61,39.62,39.58,39.59,23700.0,24.2987,24.3048,24.2803,24.2864,23700.0
2007-07-09 15:00:00,39.59,39.62,39.59,39.61,18200.0,24.2864,24.3048,24.2864,24.2987,18200.0
2007-07-09 15:05:00,39.6,39.62,39.56,39.56,18700.0,24.2926,24.3048,24.268,24.268,18700.0
2007-07-09 15:10:00,39.56,39.58,39.55,39.56,16100.0,24.268,24.2803,24.2619,24.268,16100.0
2007-07-09 15:15:00,39.57,39.6,39.54,39.59,25400.0,24.2742,24.2926,24.2558,24.2864,25400.0
2007-07-09 15:20:00,39.59,39.65,39.59,39.64,42100.0,24.2864,24.3232,24.2864,24.3171,42100.0
2007-07-09 15:25:00,39.64,39.65,39.59,39.61,31500.0,24.3171,24.3232,24.2864,24.2987,31500.0
2007-07-09 15:30:00,39.62,39.63,39.57,39.58,27200.0,24.3048,24.311,24.2742,24.2803,27200.0
2007-07-09 15:35:00,39.59,39.63,39.59,39.59,41000.0,24.2864,24.311,24.2864,24.2864,41000.0
2007-07-09 15:40:00,39.59,39.6,39.58,39.58,33100.0,24.2864,24.2926,24.2803,24.2803,33100.0
2007-07-09 15:45:00,39.58,39.61,39.58,39.6,44800.0,24.2803,24.2987,24.2803,24.2926,44800.0
2007-07-09 15:50:00,39.59,39.6,39.58,39.59,36700.0,24.2864,24.2926,24.2803,24.2864,36700.0
2007-07-09 15:55:00,39.59,39.62,39.58,39.62,164500.0,24.2864,24.3048,24.2803,24.3048,164500.0
2007-07-10 09:30:00,39.3,39.48,39.13,39.15,32100.0,24.1085,24.219,24.0042,24.0165,32100.0
2007-07-10 09:35:00,39.13,39.3,39.13,39.22,22700.0,24.0042,24.1085,24.0042,24.0595,22700.0
2007-07-10 09:40:00,39.2,39.2,39.02,39.04,37400.0,24.0472,24.0472,23.9368,23.949,37400.0
2007-07-10 09:45:00,39.02,39.06,39.02,39.04,31800.0,23.9368,23.9613,23.9368,23.949,31800.0
2007-07-10 09:50:00,39.06,39.13,39.06,39.11,18400.0,23.9613,24.0042,23.9613,23.992,18400.0
2007-07-10 09:55:00,39.12,39.19,39.11,39.18,28700.0,23.9981,24.0411,23.992,24.0349,28700.0
2007-07-10 10:00:00,39.19,39.24,39.12,39.16,27000.0,24.0411,24.0717,23.9981,24.0227,27000.0
2007-07-10 10:05:00,39.16,39.22,39.08,39.2,37000.0,24.0227,24.0595,23.9736,24.0472,37000.0
2007-07-10 10:10:00,39.22,39.29,39.22,39.25,52600.0,24.0595,24.1024,24.0595,24.0779,52600.0
2007-07-10 10:15:00,39.24,39.25,39.17,39.19,43600.0,24.0717,24.0779,24.0288,24.0411,43600.0
2007-07-10 10:20:00,39.18,39.2,39.16,39.2,34300.0,24.0349,24.0472,24.0227,24.0472,34300.0
2007-07-10 10:25:00,39.19,39.22,39.16,39.17,60700.0,24.0411,24.0595,24.0227,24.0288,60700.0
2007-07-10 10:30:00,39.15,39.2,39.11,39.18,48200.0,24.0165,24.0472,23.992,24.0349,48200.0
2007-07-10 10:35:00,39.18,39.24,39.17,39.19,42500.0,24.0349,24.0717,24.0288,24.0411,42500.0
2007-07-10 10:40:00,39.19,39.21,39.18,39.19,18700.0,24.0411,24.0533,24.0349,24.0411,18700.0
2007-07-10 10:45:00,39.2,39.2,39.17,39.2,18300.0,24.0472,24.0472,24.0288,24.0472,18300.0
2007-07-10 10:50:00,39.2,39.21,39.14,39.15,44200.0,24.0472,24.0533,24.0104,24.0165,44200.0
2007-07-10 10:55:00,39.15,39.16,39.12,39.12,16000.0,24.0165,24.0227,23.9981,23.9981,16000.0
2007-07-10 11:00:00,39.13,39.15,39.1,39.1,14300.0,24.0042,24.0165,23.9858,23.9858,14300.0
2007-07-10 11:05:00,39.1,39.12,39.09,39.09,8700.0,23.9858,23.9981,23.9797,23.9797,8700.0
2007-07-10 11:10:00,39.08,39.09,39.01,39.04,33000.0,23.9736,23.9797,23.9306,23.949,33000.0
2007-07-10 11:15:00,39.05,39.15,39.03,39.1,32100.0,23.9552,24.0165,23.9429,23.9858,32100.0
2007-07-10 11:20:00,39.09,39.1,39.06,39.06,13900.0,23.9797,23.9858,23.9613,23.9613,13900.0
2007-07-10 11:25:00,39.07,39.07,39.03,39.04,7800.0,23.9674,23.9674,23.9429,23.949,7800.0
2007-07-10 11:30:00,39.04,39.06,39.03,39.05,14300.0,23.949,23.9613,23.9429,23.9552,14300.0
2007-07-10 11:35:00,39.05,39.06,39.01,39.03,30000.0,23.9552,23.9613,23.9306,23.9429,30000.0
2007-07-10 11:40:00,39.02,39.02,38.99,39.01,35000.0,23.9368,23.9368,23.9184,23.9306,35000.0
2007-07-10 11:45:00,39.01,39.01,38.99,39.0,22900.0,23.9306,23.9306,23.9184,23.9245,22900.0
2007-07-10 11:50:00,39.0,39.03,39.0,39.02,20800.0,23.9245,23.9429,23.9245,23.9368,20800.0
2007-07-10 11:55:00,39.02,39.04,39.0,39.03,12900.0,23.9368,23.949,23.9245,23.9429,12900.0
2007-07-10 12:00:00,39.03,39.06,39.0,39.01,20700.0,23.9429,23.9613,23.9245,23.9306,20700.0
2007-07-10 12:05:00,39.01,39.01,39.0,39.0,16300.0,23.9306,23.9306,23.9245,23.9245,16300.0
2007-07-10 12:10:00,39.0,39.01,38.96,38.97,32200.0,23.9245,23.9306,23.9,23.9061,32200.0
2007-07-10 12:15:00,38.97,38.98,38.95,38.95,38400.0,23.9061,23.9122,23.8938,23.8938,38400.0
2007-07-10 12:20:00,38.96,39.02,38.95,38.96,67500.0,23.9,23.9368,23.8938,23.9,67500.0
2007-07-10 12:25:00,38.97,39.01,38.97,38.98,30900.0,23.9061,23.9306,23.9061,23.9122,30900.0
2007-07-10 12:30:00,38.98,39.02,38.98,39.0,14400.0,23.9122,23.9368,23.9122,23.9245,14400.0
2007-07-10 12:35:00,39.0,39.03,38.96,38.99,58900.0,23.9245,23.9429,23.9,23.9184,58900.0
2007-07-10 12:40:00,38.99,38.99,38.94,38.94,18400.0,23.9184,23.9184,23.8877,23.8877,18400.0
2007-07-10 12:45:00,38.94,38.95,38.9,38.92,31300.0,23.8877,23.8938,23.8632,23.8754,31300.0
2007-07-10 12:50:00,38.91,38.94,38.89,38.92,29000.0,23.8693,23.8877,23.857,23.8754,29000.0
2007-07-10 12:55:00,38.92,38.95,38.89,38.94,17200.0,23.8754,23.8938,23.857,23.8877,17200.0
2007-07-10 13:00:00,38.94,38.97,38.87,38.87,34300.0,23.8877,23.9061,23.8448,23.8448,34300.0
2007-07-10 13:05:00,38.87,38.88,38.75,38.77,47900.0,23.8448,23.8509,23.7711,23.7834,47900.0
2007-07-10 13:10:00,38.76,38.84,38.76,38.84,41600.0,23.7773,23.8263,23.7773,23.8263,41600.0
2007-07-10 13:15:00,38.83,38.84,38.75,38.75,23000.0,23.8202,23.8263,23.7711,23.7711,23000.0
2007-07-10 13:20:00,38.75,38.75,38.64,38.74,46800.0,23.7711,23.7711,23.7037,23.765,46800.0
2007-07-10 13:25:00,38.73,38.74,38.68,38.69,30100.0,23.7589,23.765,23.7282,23.7343,30100.0
2007-07-10 13:30:00,38.69,38.7,38.66,38.68,28500.0,23.7343,23.7405,23.7159,23.7282,28500.0
2007-07-10 13:35:00,38.67,38.68,38.61,38.61,31300.0,23.7221,23.7282,23.6853,23.6853,31300.0
2007-07-10 13:40:00,38.61,38.61,38.53,38.53,37500.0,23.6853,23.6853,23.6362,23.6362,37500.0
2007-07-10 13:45:00,38.53,38.54,38.35,38.39,72700.0,23.6362,23.6423,23.5258,23.5503,72700.0
2007-07-10 13:50:00,38.4,38.51,38.35,38.49,54600.0,23.5564,23.6239,23.5258,23.6116,54600.0
2007-07-10 13:55:00,38.49,38.51,38.43,38.46,53700.0,23.6116,23.6239,23.5748,23.5932,53700.0
2007-07-10 14:00:00,38.45,38.49,38.37,38.45,41700.0,23.5871,23.6116,23.538,23.5871,41700.0
2007-07-10 14:05:00,38.45,38.48,38.36,38.37,48300.0,23.5871,23.6055,23.5319,23.538,48300.0
2007-07-10 14:10:00,38.37,38.43,38.37,38.39,41400.0,23.538,23.5748,23.538,23.5503,41400.0
2007-07-10 14:15:00,38.38,38.45,38.34,38.44,55900.0,23.5442,23.5871,23.5196,23.581,55900.0
2007-07-10 14:20:00,38.45,38.5,38.44,38.46,42200.0,23.5871,23.6178,23.581,23.5932,42200.0
2007-07-10 14:25:00,38.47,38.52,38.45,38.5,20600.0,23.5994,23.63,23.5871,23.6178,20600.0
2007-07-10 14:30:00,38.49,38.5,38.48,38.5,29300.0,23.6116,23.6178,23.6055,23.6178,29300.0
2007-07-10 14:35:00,38.5,38.58,38.5,38.54,47400.0,23.6178,23.6669,23.6178,23.6423,47400.0
2007-07-10 14:40:00,38.55,38.6,38.54,38.57,50400.0,23.6484,23.6791,23.6423,23.6607,50400.0
2007-07-10 14:45:00,38.55,38.57,38.46,38.48,18200.0,23.6484,23.6607,23.5932,23.6055,18200.0
2007-07-10 14:50:00,38.47,38.54,38.47,38.51,147400.0,23.5994,23.6423,23.5994,23.6239,147400.0
2007-07-10 14:55:00,38.51,38.53,38.46,38.52,64200.0,23.6239,23.6362,23.5932,23.63,64200.0
2007-07-10 15:00:00,38.5,38.51,38.47,38.5,35200.0,23.6178,23.6239,23.5994,23.6178,35200.0
2007-07-10 15:05:00,38.5,38.51,38.4,38.45,78100.0,23.6178,23.6239,23.5564,23.5871,78100.0
2007-07-10 15:10:00,38.46,38.48,38.42,38.45,56900.0,23.5932,23.6055,23.5687,23.5871,56900.0
2007-07-10 15:15:00,38.44,38.51,38.4,38.51,72400.0,23.581,23.6239,23.5564,23.6239,72400.0
2007-07-10 15:20:00,38.51,38.55,38.47,38.51,73200.0,23.6239,23.6484,23.5994,23.6239,73200.0
2007-07-10 15:25:00,38.51,38.51,38.47,38.49,56900.0,23.6239,23.6239,23.5994,23.6116,56900.0
2007-07-10 15:30:00,38.48,38.49,38.44,38.47,58500.0,23.6055,23.6116,23.581,23.5994,58500.0
2007-07-10 15:35:00,38.47,38.49,38.46,38.49,63000.0,23.5994,23.6116,23.5932,23.6116,63000.0
2007-07-10 15:40:00,38.48,38.49,38.43,38.46,134900.0,23.6055,23.6116,23.5748,23.5932,134900.0
2007-07-10 15:45:00,38.47,38.5,38.44,38.48,105600.0,23.5994,23.6178,23.581,23.6055,105600.0
2007-07-10 15:50:00,38.48,38.5,38.48,38.49,52200.0,23.6055,23.6178,23.6055,23.6116,52200.0
2007-07-10 15:55:00,38.5,38.5,38.44,38.45,139900.0,23.6178,23.6178,23.581,23.5871,139900.0
2007-07-11 09:30:00,38.53,38.61,38.5,38.58,44400.0,23.6362,23.6853,23.6178,23.6669,44400.0
2007-07-11 09:35:00,38.58,38.74,38.57,38.72,54200.0,23.6669,23.765,23.6607,23.7527,54200.0
2007-07-11 09:40:00,38.72,38.74,38.61,38.61,15700.0,23.7527,23.765,23.6853,23.6853,15700.0
2007-07-11 09:45:00,38.61,38.64,38.52,38.61,13900.0,23.6853,23.7037,23.63,23.6853,13900.0
2007-07-11 09:50:00,38.61,38.62,38.43,38.48,37600.0,23.6853,23.6914,23.5748,23.6055,37600.0
2007-07-11 09:55:00,38.48,38.56,38.47,38.53,25900.0,23.6055,23.6546,23.5994,23.6362,25900.0
2007-07-11 10:00:00,38.53,38.66,38.49,38.66,22300.0,23.6362,23.7159,23.6116,23.7159,22300.0
2007-07-11 10:05:00,38.65,38.66,38.57,38.61,16500.0,23.7098,23.7159,23.6607,23.6853,16500.0
2007-07-11 10:10:00,38.61,38.71,38.6,38.71,27500.0,23.6853,23.7466,23.6791,23.7466,27500.0
2007-07-11 10:15:00,38.7,38.75,38.7,38.73,34300.0,23.7405,23.7711,23.7405,23.7589,34300.0
2007-07-11 10:20:00,38.73,38.76,38.7,38.73,24300.0,23.7589,23.7773,23.7405,23.7589,24300.0
2007-07-11 10:25:00,38.72,38.73,38.62,38.68,30500.0,23.7527,23.7589,23.6914,23.7282,30500.0
2007-07-11 10:30:00,38.68,38.72,38.61,38.62,32900.0,23.7282,23.7527,23.6853,23.6914,32900.0
2007-07-11 10:35:00,38.63,38.67,38.61,38.62,12200.0,23.6975,23.7221,23.6853,23.6914,12200.0
2007-07-11 10:40:00,38.63,38.67,38.63,38.64,17000.0,23.6975,23.7221,23.6975,23.7037,17000.0
2007-07-11 10:45:00,38.65,38.71,38.59,38.62,33200.0,23.7098,23.7466,23.673,23.6914,33200.0
2007-07-11 10:50:00,38.62,38.69,38.62,38.69,14700.0,23.6914,23.7343,23.6914,23.7343,14700.0
2007-07-11 10:55:00,38.7,38.74,38.68,38.74,18600.0,23.7405,23.765,23.7282,23.765,18600.0
2007-07-11 11:00:00,38.74,38.79,38.74,38.77,11300.0,23.765,23.7957,23.765,23.7834,11300.0
2007-07-11 11:05:00,38.77,38.79,38.75,38.76,10300.0,23.7834,23.7957,23.7711,23.7773,10300.0
2007-07-11 11:10:00,38.78,38.79,38.75,38.77,13100.0,23.7895,23.7957,23.7711,23.7834,13100.0
2007-07-11 11:15:00,38.77,38.8,38.76,38.8,20400.0,23.7834,23.8018,23.7773,23.8018,20400.0
2007-07-11 11:20:00,38.8,38.8,38.76,38.79,22200.0,23.8018,23.8018,23.7773,23.7957,22200.0
2007-07-11 11:25:00,38.8,38.8,38.75,38.75,18500.0,23.8018,23.8018,23.7711,23.7711,18500.0
2007-07-11 11:30:00,38.75,38.78,38.73,38.75,19500.0,23.7711,23.7895,23.7589,23.7711,19500.0
2007-07-11 11:35:00,38.76,38.8,38.76,38.8,11400.0,23.7773,23.8018,23.7773,23.8018,11400.0
2007-07-11 11:40:00,38.79,38.79,38.77,38.78,6900.0,23.7957,23.7957,23.7834,23.7895,6900.0
2007-07-11 11:45:00,38.78,38.79,38.73,38.73,9900.0,23.7895,23.7957,23.7589,23.7589,9900.0
2007-07-11 11:50:00,38.74,38.74,38.66,38.66,16700.0,23.765,23.765,23.7159,23.7159,16700.0
2007-07-11 11:55:00,38.66,38.77,38.65,38.76,14200.0,23.7159,23.7834,23.7098,23.7773,14200.0
2007-07-11 12:00:00,38.77,38.8,38.77,38.79,11900.0,23.7834,23.8018,23.7834,23.7957,11900.0
2007-07-11 12:05:00,38.79,38.79,38.7,38.7,16900.0,23.7957,23.7957,23.7405,23.7405,16900.0
2007-07-11 12:10:00,38.7,38.75,38.7,38.7,20000.0,23.7405,23.7711,23.7405,23.7405,20000.0
2007-07-11 12:15:00,38.71,38.71,38.65,38.67,21500.0,23.7466,23.7466,23.7098,23.7221,21500.0
2007-07-11 12:20:00,38.66,38.69,38.65,38.69,8400.0,23.7159,23.7343,23.7098,23.7343,8400.0
2007-07-11 12:25:00,38.69,38.71,38.69,38.71,3600.0,23.7343,23.7466,23.7343,23.7466,3600.0
2007-07-11 12:30:00,38.72,38.74,38.71,38.72,8200.0,23.7527,23.765,23.7466,23.7527,8200.0
2007-07-11 12:35:00,38.72,38.74,38.71,38.74,6400.0,23.7527,23.765,23.7466,23.765,6400.0
2007-07-11 12:40:00,38.75,38.75,38.65,38.65,15600.0,23.7711,23.7711,23.7098,23.7098,15600.0
2007-07-11 12:45:00,38.65,38.66,38.6,38.6,18300.0,23.7098,23.7159,23.6791,23.6791,18300.0
2007-07-11 12:50:00,38.6,38.62,38.56,38.62,7500.0,23.6791,23.6914,23.6546,23.6914,7500.0
2007-07-11 12:55:00,38.62,38.67,38.62,38.66,5700.0,23.6914,23.7221,23.6914,23.7159,5700.0
2007-07-11 13:00:00,38.67,38.69,38.66,38.69,7400.0,23.7221,23.7343,23.7159,23.7343,7400.0
2007-07-11 13:05:00,38.68,38.69,38.68,38.68,4800.0,23.7282,23.7343,23.7282,23.7282,4800.0
2007-07-11 13:10:00,38.69,38.7,38.66,38.7,9300.0,23.7343,23.7405,23.7159,23.7405,9300.0
2007-07-11 13:15:00,38.7,38.7,38.69,38.69,5100.0,23.7405,23.7405,23.7343,23.7343,5100.0
2007-07-11 13:20:00,38.69,38.72,38.68,38.7,9200.0,23.7343,23.7527,23.7282,23.7405,9200.0
2007-07-11 13:25:00,38.69,38.72,38.67,38.72,15200.0,23.7343,23.7527,23.7221,23.7527,15200.0
2007-07-11 13:30:00,38.72,38.73,38.68,38.69,23800.0,23.7527,23.7589,23.7282,23.7343,23800.0
2007-07-11 13:35:00,38.69,38.72,38.62,38.68,49900.0,23.7343,23.7527,23.6914,23.7282,49900.0
2007-07-11 13:40:00,38.69,38.71,38.63,38.65,29400.0,23.7343,23.7466,23.6975,23.7098,29400.0
2007-07-11 13:45:00,38.66,38.7,38.66,38.69,16700.0,23.7159,23.7405,23.7159,23.7343,16700.0
2007-07-11 13:50:00,38.69,38.69,38.65,38.66,11100.0,23.7343,23.7343,23.7098,23.7159,11100.0
2007-07-11 13:55:00,38.65,38.67,38.54,38.55,14900.0,23.7098,23.7221,23.6423,23.6484,14900.0
2007-07-11 14:00:00,38.54,38.61,38.53,38.54,15200.0,23.6423,23.6853,23.6362,23.6423,15200.0
2007-07-11 14:05:00,38.55,38.55,38.48,38.53,13700.0,23.6484,23.6484,23.6055,23.6362,13700.0
2007-07-11 14:10:00,38.54,38.56,38.5,38.56,13700.0,23.6423,23.6546,23.6178,23.6546,13700.0
2007-07-11 14:15:00,38.57,38.61,38.55,38.61,16700.0,23.6607,23.6853,23.6484,23.6853,16700.0
2007-07-11 14:20:00,38.62,38.62,38.57,38.58,13700.0,23.6914,23.6914,23.6607,23.6669,13700.0
2007-07-11 14:25:00,38.6,38.64,38.58,38.6,29900.0,23.6791,23.7037,23.6669,23.6791,29900.0
2007-07-11 14:30:00,38.62,38.62,38.53,38.53,23800.0,23.6914,23.6914,23.6362,23.6362,23800.0
2007-07-11 14:35:00,38.55,38.6,38.53,38.59,24400.0,23.6484,23.6791,23.6362,23.673,24400.0
2007-07-11 14:40:00,38.59,38.61,38.52,38.57,16700.0,23.673,23.6853,23.63,23.6607,16700.0
2007-07-11 14:45:00,38.57,38.61,38.55,38.55,24200.0,23.6607,23.6853,23.6484,23.6484,24200.0
2007-07-11 14:50:00,38.54,38.57,38.5,38.51,18400.0,23.6423,23.6607,23.6178,23.6239,18400.0
2007-07-11 14:55:00,38.51,38.58,38.49,38.54,41200.0,23.6239,23.6669,23.6116,23.6423,41200.0
2007-07-11 15:00:00,38.54,38.57,38.5,38.57,30000.0,23.6423,23.6607,23.6178,23.6607,30000.0
2007-07-11 15:05:00,38.57,38.62,38.53,38.61,23900.0,23.6607,23.6914,23.6362,23.6853,23900.0
2007-07-11 15:10:00,38.61,38.61,38.55,38.6,19200.0,23.6853,23.6853,23.6484,23.6791,19200.0
2007-07-11 15:15:00,38.59,38.62,38.55,38.62,17300.0,23.673,23.6914,23.6484,23.6914,17300.0
2007-07-11 15:20:00,38.62,38.62,38.59,38.6,11000.0,23.6914,23.6914,23.673,23.6791,11000.0
2007-07-11 15:25:00,38.62,38.65,38.6,38.64,14700.0,23.6914,23.7098,23.6791,23.7037,14700.0
2007-07-11 15:30:00,38.65,38.67,38.61,38.62,21900.0,23.7098,23.7221,23.6853,23.6914,21900.0
2007-07-11 15:35:00,38.61,38.63,38.58,38.59,32300.0,23.6853,23.6975,23.6669,23.673,32300.0
2007-07-11 15:40:00,38.6,38.64,38.6,38.62,29200.0,23.6791,23.7037,23.6791,23.6914,29200.0
2007-07-11 15:45:00,38.63,38.66,38.62,38.65,22000.0,23.6975,23.7159,23.6914,23.7098,22000.0
2007-07-11 15:50:00,38.64,38.66,38.64,38.65,36100.0,23.7037,23.7159,23.7037,23.7098,36100.0
2007-07-11 15:55:00,38.65,38.7,38.63,38.69,87300.0,23.7098,23.7405,23.6975,23.7343,87300.0
2007-07-12 09:30:00,38.65,38.8,38.51,38.8,55800.0,23.7098,23.8018,23.6239,23.8018,55800.0
2007-07-12 09:35:00,38.8,38.81,38.72,38.74,24700.0,23.8018,23.8079,23.7527,23.765,24700.0
2007-07-12 09:40:00,38.75,38.82,38.75,38.8,29500.0,23.7711,23.8141,23.7711,23.8018,29500.0
2007-07-12 09:45:00,38.81,38.82,38.76,38.82,35100.0,23.8079,23.8141,23.7773,23.8141,35100.0
2007-07-12 09:50:00,38.82,38.83,38.7,38.7,32500.0,23.8141,23.8202,23.7405,23.7405,32500.0
2007-07-12 09:55:00,38.7,38.77,38.69,38.76,29700.0,23.7405,23.7834,23.7343,23.7773,29700.0
2007-07-12 10:00:00,38.76,38.8,38.75,38.8,18900.0,23.7773,23.8018,23.7711,23.8018,18900.0
2007-07-12 10:05:00,38.79,38.83,38.78,38.8,26500.0,23.7957,23.8202,23.7895,23.8018,26500.0
2007-07-12 10:10:00,38.8,38.83,38.78,38.82,30900.0,23.8018,23.8202,23.7895,23.8141,30900.0
2007-07-12 10:15:00,38.82,38.83,38.8,38.8,20800.0,23.8141,23.8202,23.8018,23.8018,20800.0
2007-07-12 10:20:00,38.81,38.83,38.7,38.71,34000.0,23.8079,23.8202,23.7405,23.7466,34000.0
2007-07-12 10:25:00,38.71,38.72,38.68,38.69,12300.0,23.7466,23.7527,23.7282,23.7343,12300.0
2007-07-12 10:30:00,38.69,38.79,38.68,38.76,22900.0,23.7343,23.7957,23.7282,23.7773,22900.0
2007-07-12 10:35:00,38.76,38.77,38.64,38.65,18400.0,23.7773,23.7834,23.7037,23.7098,18400.0
2007-07-12 10:40:00,38.65,38.7,38.64,38.7,15700.0,23.7098,23.7405,23.7037,23.7405,15700.0
2007-07-12 10:45:00,38.7,38.71,38.67,38.7,10300.0,23.7405,23.7466,23.7221,23.7405,10300.0
2007-07-12 10:50:00,38.71,38.78,38.71,38.76,17100.0,23.7466,23.7895,23.7466,23.7773,17100.0
2007-07-12 10:55:00,38.77,38.77,38.75,38.76,11400.0,23.7834,23.7834,23.7711,23.7773,11400.0
2007-07-12 11:00:00,38.75,38.76,38.71,38.71,9900.0,23.7711,23.7773,23.7466,23.7466,9900.0
2007-07-12 11:05:00,38.72,38.74,38.71,38.73,14300.0,23.7527,23.765,23.7466,23.7589,14300.0
2007-07-12 11:10:00,38.73,38.79,38.73,38.77,19700.0,23.7589,23.7957,23.7589,23.7834,19700.0
2007-07-12 11:15:00,38.78,38.78,38.76,38.76,14600.0,23.7895,23.7895,23.7773,23.7773,14600.0
2007-07-12 11:20:00,38.76,38.78,38.73,38.74,23400.0,23.7773,23.7895,23.7589,23.765,23400.0
2007-07-12 11:25:00,38.74,38.74,38.68,38.68,18500.0,23.765,23.765,23.7282,23.7282,18500.0
2007-07-12 11:30:00,38.68,38.74,38.67,38.73,21100.0,23.7282,23.765,23.7221,23.7589,21100.0
2007-07-12 11:35:00,38.73,38.74,38.72,38.72,16400.0,23.7589,23.765,23.7527,23.7527,16400.0
2007-07-12 11:40:00,38.72,38.76,38.72,38.75,12000.0,23.7527,23.7773,23.7527,23.7711,12000.0
2007-07-12 11:45:00,38.76,38.76,38.69,38.71,20100.0,23.7773,23.7773,23.7343,23.7466,20100.0
2007-07-12 11:50:00,38.71,38.78,38.71,38.76,15300.0,23.7466,23.7895,23.7466,23.7773,15300.0
2007-07-12 11:55:00,38.76,38.77,38.72,38.74,15500.0,23.7773,23.7834,23.7527,23.765,15500.0
2007-07-12 12:00:00,38.73,38.78,38.73,38.77,19800.0,23.7589,23.7895,23.7589,23.7834,19800.0
2007-07-12 12:05:00,38.78,38.78,38.75,38.77,30100.0,23.7895,23.7895,23.7711,23.7834,30100.0
2007-07-12 12:10:00,38.77,38.81,38.77,38.8,39400.0,23.7834,23.8079,23.7834,23.8018,39400.0
2007-07-12 12:15:00,38.8,38.82,38.76,38.77,25700.0,23.8018,23.8141,23.7773,23.7834,25700.0
2007-07-12 12:20:00,38.77,38.83,38.76,38.83,17200.0,23.7834,23.8202,23.7773,23.8202,17200.0
2007-07-12 12:25:00,38.83,38.84,38.82,38.83,12500.0,23.8202,23.8263,23.8141,23.8202,12500.0
2007-07-12 12:30:00,38.83,38.84,38.81,38.82,20100.0,23.8202,23.8263,23.8079,23.8141,20100.0
2007-07-12 12:35:00,38.81,38.85,38.81,38.85,11300.0,23.8079,23.8325,23.8079,23.8325,11300.0
2007-07-12 12:40:00,38.84,38.85,38.81,38.82,29100.0,23.8263,23.8325,23.8079,23.8141,29100.0
2007-07-12 12:45:00,38.83,38.85,38.83,38.85,10400.0,23.8202,23.8325,23.8202,23.8325,10400.0
2007-07-12 12:50:00,38.85,38.86,38.84,38.85,12000.0,23.8325,23.8386,23.8263,23.8325,12000.0
2007-07-12 12:55:00,38.85,38.85,38.8,38.81,15000.0,23.8325,23.8325,23.8018,23.8079,15000.0
2007-07-12 13:00:00,38.82,38.85,38.81,38.83,19100.0,23.8141,23.8325,23.8079,23.8202,19100.0
2007-07-12 13:05:00,38.82,38.83,38.79,38.79,13700.0,23.8141,23.8202,23.7957,23.7957,13700.0
2007-07-12 13:10:00,38.79,38.81,38.79,38.8,20600.0,23.7957,23.8079,23.7957,23.8018,20600.0
2007-07-12 13:15:00,38.81,38.86,38.81,38.85,19300.0,23.8079,23.8386,23.8079,23.8325,19300.0
2007-07-12 13:20:00,38.85,38.88,38.85,38.87,11200.0,23.8325,23.8509,23.8325,23.8448,11200.0
2007-07-12 13:25:00,38.87,38.92,38.86,38.92,27400.0,23.8448,23.8754,23.8386,23.8754,27400.0
2007-07-12 13:30:00,38.92,38.92,38.91,38.92,8300.0,23.8754,23.8754,23.8693,23.8754,8300.0
2007-07-12 13:35:00,38.92,38.92,38.88,38.89,14000.0,23.8754,23.8754,23.8509,23.857,14000.0
2007-07-12 13:40:00,38.88,38.92,38.88,38.9,12100.0,23.8509,23.8754,23.8509,23.8632,12100.0
2007-07-12 13:45:00,38.91,38.91,38.86,38.87,22900.0,23.8693,23.8693,23.8386,23.8448,22900.0
2007-07-12 13:50:00,38.88,38.91,38.87,38.9,12700.0,23.8509,23.8693,23.8448,23.8632,12700.0
2007-07-12 13:55:00,38.9,38.91,38.89,38.91,15100.0,23.8632,23.8693,23.857,23.8693,15100.0
2007-07-12 14:00:00,38.91,38.95,38.91,38.94,49600.0,23.8693,23.8938,23.8693,23.8877,49600.0
2007-07-12 14:05:00,38.94,38.95,38.93,38.94,36300.0,23.8877,23.8938,23.8816,23.8877,36300.0
2007-07-12 14:10:00,38.94,38.95,38.93,38.94,26600.0,23.8877,23.8938,23.8816,23.8877,26600.0
2007-07-12 14:15:00,38.94,38.96,38.89,38.9,75700.0,23.8877,23.9,23.857,23.8632,75700.0
2007-07-12 14:20:00,38.89,38.96,38.89,38.92,88000.0,23.857,23.9,23.857,23.8754,88000.0
2007-07-12 14:25:00,38.93,38.96,38.92,38.96,35400.0,23.8816,23.9,23.8754,23.9,35400.0
2007-07-12 14:30:00,38.97,38.97,38.96,38.96,10900.0,23.9061,23.9061,23.9,23.9,10900.0
2007-07-12 14:35:00,38.96,38.98,38.95,38.98,24000.0,23.9,23.9122,23.8938,23.9122,24000.0
2007-07-12 14:40:00,38.97,39.0,38.97,38.99,24400.0,23.9061,23.9245,23.9061,23.9184,24400.0
2007-07-12 14:45:00,39.0,39.03,38.96,39.02,38900.0,23.9245,23.9429,23.9,23.9368,38900.0
2007-07-12 14:50:00,39.03,39.07,39.02,39.06,28200.0,23.9429,23.9674,23.9368,23.9613,28200.0
2007-07-12 14:55:00,39.06,39.07,39.02,39.04,24600.0,23.9613,23.9674,23.9368,23.949,24600.0
2007-07-12 15:00:00,39.03,39.05,39.03,39.04,12900.0,23.9429,23.9552,23.9429,23.949,12900.0
2007-07-12 15:05:00,39.04,39.07,39.03,39.06,34800.0,23.949,23.9674,23.9429,23.9613,34800.0
2007-07-12 15:10:00,39.06,39.09,39.06,39.08,18400.0,23.9613,23.9797,23.9613,23.9736,18400.0
2007-07-12 15:15:00,39.08,39.2,39.08,39.19,68900.0,23.9736,24.0472,23.9736,24.0411,68900.0
2007-07-12 15:20:00,39.19,39.2,39.15,39.17,35500.0,24.0411,24.0472,24.0165,24.0288,35500.0
2007-07-12 15:25:00,39.17,39.21,39.16,39.21,35000.0,24.0288,24.0533,24.0227,24.0533,35000.0
2007-07-12 15:30:00,39.21,39.25,39.2,39.21,40500.0,24.0533,24.0779,24.0472,24.0533,40500.0
2007-07-12 15:35:00,39.21,39.31,39.18,39.3,124000.0,24.0533,24.1147,24.0349,24.1085,124000.0
2007-07-12 15:40:00,39.3,39.33,39.29,39.31,48600.0,24.1085,24.1269,24.1024,24.1147,48600.0
2007-07-12 15:45:00,39.3,39.31,39.25,39.27,58100.0,24.1085,24.1147,24.0779,24.0901,58100.0
2007-07-12 15:50:00,39.27,39.29,39.23,39.28,69900.0,24.0901,24.1024,24.0656,24.0963,69900.0
2007-07-12 15:55:00,39.28,39.34,39.28,39.34,138500.0,24.0963,24.1331,24.0963,24.1331,138500.0
2007-07-13 09:35:00,39.4,39.53,39.2,39.53,42500.0,24.1699,24.2496,24.0472,24.2496,42500.0
2007-07-13 09:40:00,39.5,39.67,39.49,39.64,26700.0,24.2312,24.3355,24.2251,24.3171,26700.0
2007-07-13 09:45:00,39.62,39.74,39.62,39.74,38200.0,24.3048,24.3785,24.3048,24.3785,38200.0
2007-07-13 09:50:00,39.74,39.74,39.66,39.66,10100.0,24.3785,24.3785,24.3294,24.3294,10100.0
2007-07-13 09:55:00,39.67,39.8,39.5,39.8,37600.0,24.3355,24.4153,24.2312,24.4153,37600.0
2007-07-13 10:00:00,39.8,39.88,39.72,39.72,18600.0,24.4153,24.4643,24.3662,24.3662,18600.0
2007-07-13 10:05:00,39.75,39.79,39.7,39.72,12900.0,24.3846,24.4091,24.3539,24.3662,12900.0
2007-07-13 10:10:00,39.72,39.74,39.62,39.62,29900.0,24.3662,24.3785,24.3048,24.3048,29900.0
2007-07-13 10:15:00,39.62,39.64,39.58,39.58,23000.0,24.3048,24.3171,24.2803,24.2803,23000.0
2007-07-13 10:20:00,39.58,39.61,39.53,39.56,7000.0,24.2803,24.2987,24.2496,24.268,7000.0
2007-07-13 10:25:00,39.56,39.61,39.55,39.61,8400.0,24.268,24.2987,24.2619,24.2987,8400.0
2007-07-13 10:30:00,39.6,39.61,39.58,39.59,9900.0,24.2926,24.2987,24.2803,24.2864,9900.0
2007-07-13 10:35:00,39.59,39.6,39.58,39.6,11500.0,24.2864,24.2926,24.2803,24.2926,11500.0
2007-07-13 10:40:00,39.6,39.69,39.59,39.62,29600.0,24.2926,24.3478,24.2864,24.3048,29600.0
2007-07-13 10:45:00,39.62,39.7,39.61,39.69,11800.0,24.3048,24.3539,24.2987,24.3478,11800.0
2007-07-13 10:50:00,39.68,39.73,39.68,39.71,10200.0,24.3416,24.3723,24.3416,24.3601,10200.0
2007-07-13 10:55:00,39.71,39.72,39.69,39.71,11400.0,24.3601,24.3662,24.3478,24.3601,11400.0
2007-07-13 11:00:00,39.71,39.78,39.7,39.73,19300.0,24.3601,24.403,24.3539,24.3723,19300.0
2007-07-13 11:05:00,39.74,39.75,39.65,39.68,22000.0,24.3785,24.3846,24.3232,24.3416,22000.0
2007-07-13 11:10:00,39.69,39.73,39.67,39.7,9600.0,24.3478,24.3723,24.3355,24.3539,9600.0
2007-07-13 11:15:00,39.71,39.73,39.68,39.7,14600.0,24.3601,24.3723,24.3416,24.3539,14600.0
2007-07-13 11:20:00,39.69,39.71,39.64,39.67,23500.0,24.3478,24.3601,24.3171,24.3355,23500.0
2007-07-13 11:25:00,39.69,39.7,39.66,39.66,12800.0,24.3478,24.3539,24.3294,24.3294,12800.0
2007-07-13 11:30:00,39.65,39.68,39.64,39.65,23800.0,24.3232,24.3416,24.3171,24.3232,23800.0
2007-07-13 11:35:00,39.67,39.68,39.65,39.66,5300.0,24.3355,24.3416,24.3232,24.3294,5300.0
2007-07-13 11:40:00,39.66,39.67,39.65,39.67,4300.0,24.3294,24.3355,24.3232,24.3355,4300.0
2007-07-13 11:45:00,39.67,39.69,39.67,39.69,8000.0,24.3355,24.3478,24.3355,24.3478,8000.0
2007-07-13 11:50:00,39.68,39.7,39.66,39.7,10600.0,24.3416,24.3539,24.3294,24.3539,10600.0
2007-07-13 11:55:00,39.7,39.7,39.65,39.65,10300.0,24.3539,24.3539,24.3232,24.3232,10300.0
2007-07-13 12:00:00,39.65,39.66,39.6,39.6,10700.0,24.3232,24.3294,24.2926,24.2926,10700.0
2007-07-13 12:05:00,39.6,39.62,39.58,39.62,7900.0,24.2926,24.3048,24.2803,24.3048,7900.0
2007-07-13 12:10:00,39.62,39.7,39.61,39.69,15700.0,24.3048,24.3539,24.2987,24.3478,15700.0
2007-07-13 12:15:00,39.69,39.71,39.68,39.68,10800.0,24.3478,24.3601,24.3416,24.3416,10800.0
2007-07-13 12:20:00,39.69,39.69,39.67,39.69,10200.0,24.3478,24.3478,24.3355,24.3478,10200.0
2007-07-13 12:25:00,39.69,39.69,39.67,39.68,3700.0,24.3478,24.3478,24.3355,24.3416,3700.0
2007-07-13 12:30:00,39.69,39.69,39.67,39.68,10100.0,24.3478,24.3478,24.3355,24.3416,10100.0
2007-07-13 12:35:00,39.67,39.69,39.66,39.68,17000.0,24.3355,24.3478,24.3294,24.3416,17000.0
2007-07-13 12:40:00,39.68,39.7,39.67,39.68,3700.0,24.3416,24.3539,24.3355,24.3416,3700.0
2007-07-13 12:45:00,39.68,39.7,39.67,39.69,3000.0,24.3416,24.3539,24.3355,24.3478,3000.0
2007-07-13 12:50:00,39.7,39.72,39.69,39.71,11800.0,24.3539,24.3662,24.3478,24.3601,11800.0
2007-07-13 12:55:00,39.73,39.74,39.71,39.71,6800.0,24.3723,24.3785,24.3601,24.3601,6800.0
2007-07-13 13:00:00,39.7,39.72,39.7,39.71,2800.0,24.3539,24.3662,24.3539,24.3601,2800.0
2007-07-13 13:05:00,39.71,39.72,39.71,39.72,5100.0,24.3601,24.3662,24.3601,24.3662,5100.0
2007-07-13 13:10:00,39.72,39.73,39.71,39.73,7900.0,24.3662,24.3723,24.3601,24.3723,7900.0
2007-07-13 13:15:00,39.71,39.72,39.7,39.71,7000.0,24.3601,24.3662,24.3539,24.3601,7000.0
2007-07-13 13:20:00,39.7,39.71,39.69,39.71,6400.0,24.3539,24.3601,24.3478,24.3601,6400.0
2007-07-13 13:25:00,39.72,39.74,39.72,39.74,5400.0,24.3662,24.3785,24.3662,24.3785,5400.0
2007-07-13 13:30:00,39.73,39.73,39.71,39.71,7900.0,24.3723,24.3723,24.3601,24.3601,7900.0
2007-07-13 13:35:00,39.72,39.72,39.71,39.72,9500.0,24.3662,24.3662,24.3601,24.3662,9500.0
2007-07-13 13:40:00,39.72,39.75,39.72,39.75,11600.0,24.3662,24.3846,24.3662,24.3846,11600.0
2007-07-13 13:45:00,39.74,39.76,39.73,39.74,12000.0,24.3785,24.3907,24.3723,24.3785,12000.0
2007-07-13 13:50:00,39.73,39.74,39.71,39.71,3300.0,24.3723,24.3785,24.3601,24.3601,3300.0
2007-07-13 13:55:00,39.71,39.73,39.71,39.72,6900.0,24.3601,24.3723,24.3601,24.3662,6900.0
2007-07-13 14:00:00,39.72,39.74,39.7,39.7,6800.0,24.3662,24.3785,24.3539,24.3539,6800.0
2007-07-13 14:05:00,39.71,39.73,39.71,39.71,3900.0,24.3601,24.3723,24.3601,24.3601,3900.0
2007-07-13 14:10:00,39.71,39.74,39.7,39.72,7900.0,24.3601,24.3785,24.3539,24.3662,7900.0
2007-07-13 14:15:00,39.72,39.73,39.71,39.72,5900.0,24.3662,24.3723,24.3601,24.3662,5900.0
2007-07-13 14:20:00,39.73,39.73,39.72,39.73,5500.0,24.3723,24.3723,24.3662,24.3723,5500.0
2007-07-13 14:25:00,39.74,39.74,39.72,39.73,5200.0,24.3785,24.3785,24.3662,24.3723,5200.0
2007-07-13 14:30:00,39.72,39.75,39.69,39.74,30900.0,24.3662,24.3846,24.3478,24.3785,30900.0
2007-07-13 14:35:00,39.74,39.81,39.74,39.8,26300.0,24.3785,24.4214,24.3785,24.4153,26300.0
2007-07-13 14:40:00,39.81,39.85,39.8,39.84,25400.0,24.4214,24.4459,24.4153,24.4398,25400.0
2007-07-13 14:45:00,39.84,39.85,39.8,39.8,11000.0,24.4398,24.4459,24.4153,24.4153,11000.0
2007-07-13 14:50:00,39.82,39.88,39.81,39.87,23400.0,24.4275,24.4643,24.4214,24.4582,23400.0
2007-07-13 14:55:00,39.88,39.9,39.85,39.87,34100.0,24.4643,24.4766,24.4459,24.4582,34100.0
2007-07-13 15:00:00,39.87,39.88,39.83,39.83,22100.0,24.4582,24.4643,24.4337,24.4337,22100.0
2007-07-13 15:05:00,39.84,39.87,39.83,39.87,13000.0,24.4398,24.4582,24.4337,24.4582,13000.0
2007-07-13 15:10:00,39.88,39.89,39.81,39.81,23500.0,24.4643,24.4705,24.4214,24.4214,23500.0
2007-07-13 15:15:00,39.81,39.81,39.79,39.81,22800.0,24.4214,24.4214,24.4091,24.4214,22800.0
2007-07-13 15:20:00,39.8,39.83,39.8,39.8,24400.0,24.4153,24.4337,24.4153,24.4153,24400.0
2007-07-13 15:25:00,39.8,39.82,39.78,39.79,29500.0,24.4153,24.4275,24.403,24.4091,29500.0
2007-07-13 15:30:00,39.8,39.81,39.75,39.76,31500.0,24.4153,24.4214,24.3846,24.3907,31500.0
2007-07-13 15:35:00,39.75,39.76,39.74,39.75,23000.0,24.3846,24.3907,24.3785,24.3846,23000.0
2007-07-13 15:40:00,39.75,39.8,39.75,39.8,49900.0,24.3846,24.4153,24.3846,24.4153,49900.0
2007-07-13 15:45:00,39.79,39.79,39.68,39.71,49100.0,24.4091,24.4091,24.3416,24.3601,49100.0
2007-07-13 15:50:00,39.72,39.74,39.7,39.71,26500.0,24.3662,24.3785,24.3539,24.3601,26500.0
2007-07-13 15:55:00,39.71,39.72,39.69,39.7,81400.0,24.3601,24.3662,24.3478,24.3539,81400.0
2007-07-16 09:30:00,39.49,39.58,39.46,39.57,30100.0,24.2251,24.2803,24.2067,24.2742,30100.0
2007-07-16 09:35:00,39.6,39.75,39.6,39.66,14000.0,24.2926,24.3846,24.2926,24.3294,14000.0
2007-07-16 09:40:00,39.68,39.68,39.58,39.59,8700.0,24.3416,24.3416,24.2803,24.2864,8700.0
2007-07-16 09:45:00,39.58,39.59,39.52,39.54,15400.0,24.2803,24.2864,24.2435,24.2558,15400.0
2007-07-16 09:50:00,39.54,39.55,39.4,39.46,19900.0,24.2558,24.2619,24.1699,24.2067,19900.0
2007-07-16 09:55:00,39.45,39.54,39.45,39.53,8200.0,24.2006,24.2558,24.2006,24.2496,8200.0
2007-07-16 10:00:00,39.54,39.55,39.52,39.53,5700.0,24.2558,24.2619,24.2435,24.2496,5700.0
2007-07-16 10:05:00,39.53,39.58,39.52,39.58,3900.0,24.2496,24.2803,24.2435,24.2803,3900.0
2007-07-16 10:10:00,39.58,39.58,39.5,39.52,9300.0,24.2803,24.2803,24.2312,24.2435,9300.0
2007-07-16 10:15:00,39.51,39.56,39.51,39.52,6500.0,24.2374,24.268,24.2374,24.2435,6500.0
2007-07-16 10:20:00,39.52,39.54,39.48,39.53,5100.0,24.2435,24.2558,24.219,24.2496,5100.0
2007-07-16 10:25:00,39.52,39.59,39.52,39.59,4500.0,24.2435,24.2864,24.2435,24.2864,4500.0
2007-07-16 10:30:00,39.59,39.61,39.57,39.61,11900.0,24.2864,24.2987,24.2742,24.2987,11900.0
2007-07-16 10:35:00,39.61,39.67,39.61,39.66,18600.0,24.2987,24.3355,24.2987,24.3294,18600.0
2007-07-16 10:40:00,39.66,39.68,39.64,39.68,12900.0,24.3294,24.3416,24.3171,24.3416,12900.0
2007-07-16 10:45:00,39.66,39.72,39.66,39.72,12200.0,24.3294,24.3662,24.3294,24.3662,12200.0
2007-07-16 10:50:00,39.71,39.77,39.7,39.75,29400.0,24.3601,24.3969,24.3539,24.3846,29400.0
2007-07-16 10:55:00,39.74,39.74,39.68,39.71,18600.0,24.3785,24.3785,24.3416,24.3601,18600.0
2007-07-16 11:00:00,39.69,39.71,39.65,39.71,15000.0,24.3478,24.3601,24.3232,24.3601,15000.0
2007-07-16 11:05:00,39.72,39.74,39.72,39.72,8900.0,24.3662,24.3785,24.3662,24.3662,8900.0
2007-07-16 11:10:00,39.72,39.72,39.69,39.7,3000.0,24.3662,24.3662,24.3478,24.3539,3000.0
2007-07-16 11:15:00,39.71,39.76,39.71,39.75,7000.0,24.3601,24.3907,24.3601,24.3846,7000.0
2007-07-16 11:20:00,39.74,39.75,39.67,39.67,13600.0,24.3785,24.3846,24.3355,24.3355,13600.0
2007-07-16 11:25:00,39.67,39.72,39.67,39.71,13300.0,24.3355,24.3662,24.3355,24.3601,13300.0
2007-07-16 11:30:00,39.7,39.72,39.69,39.7,5500.0,24.3539,24.3662,24.3478,24.3539,5500.0
2007-07-16 11:35:00,39.7,39.72,39.69,39.72,8100.0,24.3539,24.3662,24.3478,24.3662,8100.0
2007-07-16 11:40:00,39.71,39.74,39.7,39.73,5100.0,24.3601,24.3785,24.3539,24.3723,5100.0
2007-07-16 11:45:00,39.73,39.78,39.71,39.77,27400.0,24.3723,24.403,24.3601,24.3969,27400.0
2007-07-16 11:50:00,39.77,39.78,39.75,39.75,3600.0,24.3969,24.403,24.3846,24.3846,3600.0
2007-07-16 11:55:00,39.76,39.76,39.72,39.72,4200.0,24.3907,24.3907,24.3662,24.3662,4200.0
2007-07-16 12:00:00,39.72,39.75,39.71,39.73,6400.0,24.3662,24.3846,24.3601,24.3723,6400.0
2007-07-16 12:05:00,39.73,39.73,39.71,39.71,6000.0,24.3723,24.3723,24.3601,24.3601,6000.0
2007-07-16 12:10:00,39.7,39.71,39.7,39.71,10700.0,24.3539,24.3601,24.3539,24.3601,10700.0
2007-07-16 12:15:00,39.7,39.72,39.69,39.69,11300.0,24.3539,24.3662,24.3478,24.3478,11300.0
2007-07-16 12:20:00,39.69,39.71,39.69,39.71,2800.0,24.3478,24.3601,24.3478,24.3601,2800.0
2007-07-16 12:25:00,39.7,39.71,39.68,39.69,6100.0,24.3539,24.3601,24.3416,24.3478,6100.0
2007-07-16 12:30:00,39.69,39.72,39.69,39.71,2300.0,24.3478,24.3662,24.3478,24.3601,2300.0
2007-07-16 12:35:00,39.72,39.74,39.65,39.69,70700.0,24.3662,24.3785,24.3232,24.3478,70700.0
2007-07-16 12:40:00,39.71,39.73,39.67,39.67,17800.0,24.3601,24.3723,24.3355,24.3355,17800.0
2007-07-16 12:45:00,39.68,39.7,39.67,39.7,14400.0,24.3416,24.3539,24.3355,24.3539,14400.0
2007-07-16 12:50:00,39.68,39.72,39.68,39.72,22400.0,24.3416,24.3662,24.3416,24.3662,22400.0
2007-07-16 12:55:00,39.69,39.7,39.66,39.66,19100.0,24.3478,24.3539,24.3294,24.3294,19100.0
2007-07-16 13:00:00,39.66,39.68,39.66,39.68,9100.0,24.3294,24.3416,24.3294,24.3416,9100.0
2007-07-16 13:05:00,39.68,39.69,39.6,39.6,19700.0,24.3416,24.3478,24.2926,24.2926,19700.0
2007-07-16 13:10:00,39.61,39.61,39.55,39.56,12800.0,24.2987,24.2987,24.2619,24.268,12800.0
2007-07-16 13:15:00,39.55,39.56,39.52,39.52,6700.0,24.2619,24.268,24.2435,24.2435,6700.0
2007-07-16 13:20:00,39.53,39.55,39.52,39.52,5400.0,24.2496,24.2619,24.2435,24.2435,5400.0
2007-07-16 13:25:00,39.52,39.56,39.51,39.54,9400.0,24.2435,24.268,24.2374,24.2558,9400.0
2007-07-16 13:30:00,39.54,39.54,39.46,39.46,16100.0,24.2558,24.2558,24.2067,24.2067,16100.0
2007-07-16 13:35:00,39.47,39.5,39.46,39.5,7500.0,24.2128,24.2312,24.2067,24.2312,7500.0
2007-07-16 13:40:00,39.47,39.5,39.45,39.45,9900.0,24.2128,24.2312,24.2006,24.2006,9900.0
2007-07-16 13:45:00,39.46,39.49,39.45,39.47,5100.0,24.2067,24.2251,24.2006,24.2128,5100.0
2007-07-16 13:50:00,39.47,39.47,39.38,39.39,38500.0,24.2128,24.2128,24.1576,24.1637,38500.0
2007-07-16 13:55:00,39.38,39.39,39.32,39.35,30200.0,24.1576,24.1637,24.1208,24.1392,30200.0
2007-07-16 14:00:00,39.35,39.37,39.32,39.36,28400.0,24.1392,24.1515,24.1208,24.1453,28400.0
2007-07-16 14:05:00,39.37,39.41,39.36,39.4,13200.0,24.1515,24.176,24.1453,24.1699,13200.0
2007-07-16 14:10:00,39.42,39.45,39.4,39.43,22300.0,24.1821,24.2006,24.1699,24.1883,22300.0
2007-07-16 14:15:00,39.43,39.43,39.36,39.39,16400.0,24.1883,24.1883,24.1453,24.1637,16400.0
2007-07-16 14:20:00,39.39,39.44,39.38,39.44,5000.0,24.1637,24.1944,24.1576,24.1944,5000.0
2007-07-16 14:25:00,39.44,39.48,39.43,39.46,9400.0,24.1944,24.219,24.1883,24.2067,9400.0
2007-07-16 14:30:00,39.47,39.49,39.46,39.48,8000.0,24.2128,24.2251,24.2067,24.219,8000.0
2007-07-16 14:35:00,39.49,39.51,39.48,39.5,14000.0,24.2251,24.2374,24.219,24.2312,14000.0
2007-07-16 14:40:00,39.51,39.56,39.5,39.53,15700.0,24.2374,24.268,24.2312,24.2496,15700.0
2007-07-16 14:45:00,39.53,39.53,39.51,39.52,6600.0,24.2496,24.2496,24.2374,24.2435,6600.0
2007-07-16 14:50:00,39.51,39.52,39.46,39.49,22000.0,24.2374,24.2435,24.2067,24.2251,22000.0
2007-07-16 14:55:00,39.5,39.55,39.5,39.55,19900.0,24.2312,24.2619,24.2312,24.2619,19900.0
2007-07-16 15:00:00,39.54,39.55,39.51,39.54,14500.0,24.2558,24.2619,24.2374,24.2558,14500.0
2007-07-16 15:05:00,39.53,39.57,39.52,39.57,10100.0,24.2496,24.2742,24.2435,24.2742,10100.0
2007-07-16 15:10:00,39.57,39.57,39.53,39.54,27900.0,24.2742,24.2742,24.2496,24.2558,27900.0
2007-07-16 15:15:00,39.53,39.6,39.53,39.6,10300.0,24.2496,24.2926,24.2496,24.2926,10300.0
2007-07-16 15:20:00,39.61,39.63,39.6,39.61,12300.0,24.2987,24.311,24.2926,24.2987,12300.0
2007-07-16 15:25:00,39.62,39.63,39.61,39.63,12100.0,24.3048,24.311,24.2987,24.311,12100.0
2007-07-16 15:30:00,39.63,39.63,39.55,39.58,31100.0,24.311,24.311,24.2619,24.2803,31100.0
2007-07-16 15:35:00,39.57,39.57,39.5,39.51,24000.0,24.2742,24.2742,24.2312,24.2374,24000.0
2007-07-16 15:40:00,39.51,39.52,39.46,39.51,32900.0,24.2374,24.2435,24.2067,24.2374,32900.0
2007-07-16 15:45:00,39.5,39.53,39.49,39.53,17500.0,24.2312,24.2496,24.2251,24.2496,17500.0
2007-07-16 15:50:00,39.53,39.53,39.45,39.46,53300.0,24.2496,24.2496,24.2006,24.2067,53300.0
2007-07-16 15:55:00,39.45,39.52,39.45,39.52,53700.0,24.2006,24.2435,24.2006,24.2435,53700.0
2007-07-17 09:30:00,39.39,39.63,39.34,39.34,28600.0,24.1637,24.311,24.1331,24.1331,28600.0
2007-07-17 09:35:00,39.35,39.39,39.31,39.38,13500.0,24.1392,24.1637,24.1147,24.1576,13500.0
2007-07-17 09:40:00,39.38,39.5,39.38,39.48,15900.0,24.1576,24.2312,24.1576,24.219,15900.0
2007-07-17 09:45:00,39.48,39.6,39.47,39.57,17900.0,24.219,24.2926,24.2128,24.2742,17900.0
2007-07-17 09:50:00,39.58,39.59,39.53,39.55,16700.0,24.2803,24.2864,24.2496,24.2619,16700.0
2007-07-17 09:55:00,39.54,39.64,39.54,39.57,26900.0,24.2558,24.3171,24.2558,24.2742,26900.0
2007-07-17 10:00:00,39.57,39.62,39.56,39.59,10400.0,24.2742,24.3048,24.268,24.2864,10400.0
2007-07-17 10:05:00,39.57,39.58,39.48,39.5,13600.0,24.2742,24.2803,24.219,24.2312,13600.0
2007-07-17 10:10:00,39.48,39.48,39.4,39.41,13900.0,24.219,24.219,24.1699,24.176,13900.0
2007-07-17 10:15:00,39.4,39.44,39.32,39.43,25500.0,24.1699,24.1944,24.1208,24.1883,25500.0
2007-07-17 10:20:00,39.44,39.45,39.34,39.38,28200.0,24.1944,24.2006,24.1331,24.1576,28200.0
2007-07-17 10:25:00,39.4,39.44,39.36,39.37,23600.0,24.1699,24.1944,24.1453,24.1515,23600.0
2007-07-17 10:30:00,39.39,39.4,39.28,39.31,18900.0,24.1637,24.1699,24.0963,24.1147,18900.0
2007-07-17 10:35:00,39.32,39.34,39.28,39.29,6800.0,24.1208,24.1331,24.0963,24.1024,6800.0
2007-07-17 10:40:00,39.3,39.33,39.28,39.33,12400.0,24.1085,24.1269,24.0963,24.1269,12400.0
2007-07-17 10:45:00,39.33,39.36,39.3,39.31,22600.0,24.1269,24.1453,24.1085,24.1147,22600.0
2007-07-17 10:50:00,39.31,39.34,39.3,39.34,8300.0,24.1147,24.1331,24.1085,24.1331,8300.0
2007-07-17 10:55:00,39.34,39.39,39.32,39.38,39500.0,24.1331,24.1637,24.1208,24.1576,39500.0
2007-07-17 11:00:00,39.36,39.39,39.32,39.38,26600.0,24.1453,24.1637,24.1208,24.1576,26600.0
2007-07-17 11:05:00,39.38,39.4,39.35,39.4,15400.0,24.1576,24.1699,24.1392,24.1699,15400.0
2007-07-17 11:10:00,39.41,39.44,39.32,39.37,25200.0,24.176,24.1944,24.1208,24.1515,25200.0
2007-07-17 11:15:00,39.34,39.34,39.29,39.32,14000.0,24.1331,24.1331,24.1024,24.1208,14000.0
2007-07-17 11:20:00,39.32,39.41,39.28,39.32,26900.0,24.1208,24.176,24.0963,24.1208,26900.0
2007-07-17 11:25:00,39.34,39.38,39.32,39.36,10600.0,24.1331,24.1576,24.1208,24.1453,10600.0
2007-07-17 11:30:00,39.37,39.4,39.35,39.39,7300.0,24.1515,24.1699,24.1392,24.1637,7300.0
2007-07-17 11:35:00,39.39,39.4,39.36,39.36,8700.0,24.1637,24.1699,24.1453,24.1453,8700.0
2007-07-17 11:40:00,39.37,39.41,39.36,39.41,8900.0,24.1515,24.176,24.1453,24.176,8900.0
2007-07-17 11:45:00,39.4,39.4,39.35,39.35,11400.0,24.1699,24.1699,24.1392,24.1392,11400.0
2007-07-17 11:50:00,39.36,39.41,39.36,39.41,10500.0,24.1453,24.176,24.1453,24.176,10500.0
2007-07-17 11:55:00,39.42,39.44,39.36,39.44,12600.0,24.1821,24.1944,24.1453,24.1944,12600.0
2007-07-17 12:00:00,39.45,39.48,39.43,39.45,12800.0,24.2006,24.219,24.1883,24.2006,12800.0
2007-07-17 12:05:00,39.45,39.54,39.45,39.54,16500.0,24.2006,24.2558,24.2006,24.2558,16500.0
2007-07-17 12:10:00,39.54,39.56,39.5,39.51,10600.0,24.2558,24.268,24.2312,24.2374,10600.0
2007-07-17 12:15:00,39.51,39.51,39.46,39.46,13300.0,24.2374,24.2374,24.2067,24.2067,13300.0
2007-07-17 12:20:00,39.46,39.53,39.44,39.52,17300.0,24.2067,24.2496,24.1944,24.2435,17300.0
2007-07-17 12:25:00,39.51,39.51,39.43,39.49,32900.0,24.2374,24.2374,24.1883,24.2251,32900.0
2007-07-17 12:30:00,39.5,39.5,39.45,39.45,6700.0,24.2312,24.2312,24.2006,24.2006,6700.0
2007-07-17 12:35:00,39.45,39.45,39.38,39.42,27400.0,24.2006,24.2006,24.1576,24.1821,27400.0
2007-07-17 12:40:00,39.43,39.51,39.42,39.5,29500.0,24.1883,24.2374,24.1821,24.2312,29500.0
2007-07-17 12:45:00,39.5,39.5,39.45,39.46,24500.0,24.2312,24.2312,24.2006,24.2067,24500.0
2007-07-17 12:50:00,39.46,39.49,39.44,39.49,14000.0,24.2067,24.2251,24.1944,24.2251,14000.0
2007-07-17 12:55:00,39.48,39.5,39.47,39.5,13200.0,24.219,24.2312,24.2128,24.2312,13200.0
2007-07-17 13:00:00,39.49,39.5,39.43,39.49,18300.0,24.2251,24.2312,24.1883,24.2251,18300.0
2007-07-17 13:05:00,39.49,39.52,39.48,39.5,8000.0,24.2251,24.2435,24.219,24.2312,8000.0
2007-07-17 13:10:00,39.5,39.57,39.5,39.51,9500.0,24.2312,24.2742,24.2312,24.2374,9500.0
2007-07-17 13:15:00,39.51,39.56,39.5,39.56,8700.0,24.2374,24.268,24.2312,24.268,8700.0
2007-07-17 13:20:00,39.56,39.57,39.51,39.52,22400.0,24.268,24.2742,24.2374,24.2435,22400.0
2007-07-17 13:25:00,39.52,39.53,39.51,39.53,9400.0,24.2435,24.2496,24.2374,24.2496,9400.0
2007-07-17 13:30:00,39.52,39.56,39.52,39.56,19200.0,24.2435,24.268,24.2435,24.268,19200.0
2007-07-17 13:35:00,39.56,39.63,39.55,39.62,12200.0,24.268,24.311,24.2619,24.3048,12200.0
2007-07-17 13:40:00,39.62,39.63,39.61,39.61,11300.0,24.3048,24.311,24.2987,24.2987,11300.0
2007-07-17 13:45:00,39.61,39.63,39.61,39.62,2600.0,24.2987,24.311,24.2987,24.3048,2600.0
2007-07-17 13:50:00,39.61,39.64,39.6,39.62,10400.0,24.2987,24.3171,24.2926,24.3048,10400.0
2007-07-17 13:55:00,39.61,39.64,39.59,39.6,12700.0,24.2987,24.3171,24.2864,24.2926,12700.0
2007-07-17 14:00:00,39.61,39.63,39.6,39.63,13700.0,24.2987,24.311,24.2926,24.311,13700.0
2007-07-17 14:05:00,39.63,39.67,39.63,39.66,14300.0,24.311,24.3355,24.311,24.3294,14300.0
2007-07-17 14:10:00,39.65,39.67,39.63,39.67,9100.0,24.3232,24.3355,24.311,24.3355,9100.0
2007-07-17 14:15:00,39.65,39.71,39.65,39.68,15100.0,24.3232,24.3601,24.3232,24.3416,15100.0
2007-07-17 14:20:00,39.68,39.69,39.65,39.68,9800.0,24.3416,24.3478,24.3232,24.3416,9800.0
2007-07-17 14:25:00,39.68,39.69,39.67,39.68,10500.0,24.3416,24.3478,24.3355,24.3416,10500.0
2007-07-17 14:30:00,39.69,39.69,39.67,39.68,7400.0,24.3478,24.3478,24.3355,24.3416,7400.0
2007-07-17 14:35:00,39.68,39.71,39.67,39.68,24400.0,24.3416,24.3601,24.3355,24.3416,24400.0
2007-07-17 14:40:00,39.68,39.7,39.61,39.61,18500.0,24.3416,24.3539,24.2987,24.2987,18500.0
2007-07-17 14:45:00,39.61,39.63,39.59,39.6,19300.0,24.2987,24.311,24.2864,24.2926,19300.0
2007-07-17 14:50:00,39.6,39.62,39.6,39.6,9300.0,24.2926,24.3048,24.2926,24.2926,9300.0
2007-07-17 14:55:00,39.61,39.67,39.6,39.66,13400.0,24.2987,24.3355,24.2926,24.3294,13400.0
2007-07-17 15:00:00,39.67,39.67,39.62,39.63,23000.0,24.3355,24.3355,24.3048,24.311,23000.0
2007-07-17 15:05:00,39.64,39.66,39.63,39.65,16600.0,24.3171,24.3294,24.311,24.3232,16600.0
2007-07-17 15:10:00,39.64,39.67,39.64,39.66,9500.0,24.3171,24.3355,24.3171,24.3294,9500.0
2007-07-17 15:15:00,39.66,39.68,39.65,39.66,18600.0,24.3294,24.3416,24.3232,24.3294,18600.0
2007-07-17 15:20:00,39.65,39.65,39.58,39.61,25100.0,24.3232,24.3232,24.2803,24.2987,25100.0
2007-07-17 15:25:00,39.6,39.62,39.56,39.6,22100.0,24.2926,24.3048,24.268,24.2926,22100.0
2007-07-17 15:30:00,39.6,39.61,39.53,39.55,21000.0,24.2926,24.2987,24.2496,24.2619,21000.0
2007-07-17 15:35:00,39.55,39.57,39.54,39.54,13800.0,24.2619,24.2742,24.2558,24.2558,13800.0
2007-07-17 15:40:00,39.54,39.54,39.44,39.47,64100.0,24.2558,24.2558,24.1944,24.2128,64100.0
2007-07-17 15:45:00,39.47,39.48,39.44,39.44,19900.0,24.2128,24.219,24.1944,24.1944,19900.0
2007-07-17 15:50:00,39.44,39.46,39.41,39.43,59400.0,24.1944,24.2067,24.176,24.1883,59400.0
2007-07-17 15:55:00,39.42,39.5,39.42,39.46,38000.0,24.1821,24.2312,24.1821,24.2067,38000.0
2007-07-18 09:30:00,39.3,39.34,39.18,39.32,42000.0,24.1085,24.1331,24.0349,24.1208,42000.0
2007-07-18 09:35:00,39.28,39.28,39.18,39.18,13500.0,24.0963,24.0963,24.0349,24.0349,13500.0
2007-07-18 09:40:00,39.22,39.24,39.17,39.21,24200.0,24.0595,24.0717,24.0288,24.0533,24200.0
2007-07-18 09:45:00,39.21,39.35,39.19,39.3,20400.0,24.0533,24.1392,24.0411,24.1085,20400.0
2007-07-18 09:50:00,39.3,39.33,39.28,39.33,21300.0,24.1085,24.1269,24.0963,24.1269,21300.0
2007-07-18 09:55:00,39.34,39.39,39.24,39.31,21500.0,24.1331,24.1637,24.0717,24.1147,21500.0
2007-07-18 10:00:00,39.31,39.41,39.28,39.35,40500.0,24.1147,24.176,24.0963,24.1392,40500.0
2007-07-18 10:05:00,39.35,39.43,39.32,39.37,40400.0,24.1392,24.1883,24.1208,24.1515,40400.0
2007-07-18 10:10:00,39.36,39.44,39.32,39.41,89900.0,24.1453,24.1944,24.1208,24.176,89900.0
2007-07-18 10:15:00,39.42,39.44,39.38,39.41,28500.0,24.1821,24.1944,24.1576,24.176,28500.0
2007-07-18 10:20:00,39.41,39.41,39.33,39.33,13900.0,24.176,24.176,24.1269,24.1269,13900.0
2007-07-18 10:25:00,39.32,39.39,39.32,39.39,19500.0,24.1208,24.1637,24.1208,24.1637,19500.0
2007-07-18 10:30:00,39.38,39.39,39.3,39.32,13400.0,24.1576,24.1637,24.1085,24.1208,13400.0
2007-07-18 10:35:00,39.33,39.4,39.32,39.35,25200.0,24.1269,24.1699,24.1208,24.1392,25200.0
2007-07-18 10:40:00,39.35,39.37,39.32,39.35,17700.0,24.1392,24.1515,24.1208,24.1392,17700.0
2007-07-18 10:45:00,39.34,39.39,39.28,39.33,65100.0,24.1331,24.1637,24.0963,24.1269,65100.0
2007-07-18 10:50:00,39.33,39.36,39.3,39.35,23200.0,24.1269,24.1453,24.1085,24.1392,23200.0
2007-07-18 10:55:00,39.35,39.37,39.27,39.28,37300.0,24.1392,24.1515,24.0901,24.0963,37300.0
2007-07-18 11:00:00,39.27,39.27,39.21,39.21,10700.0,24.0901,24.0901,24.0533,24.0533,10700.0
2007-07-18 11:05:00,39.22,39.24,39.17,39.18,18600.0,24.0595,24.0717,24.0288,24.0349,18600.0
2007-07-18 11:10:00,39.18,39.2,39.14,39.17,28800.0,24.0349,24.0472,24.0104,24.0288,28800.0
2007-07-18 11:15:00,39.17,39.17,39.06,39.06,18800.0,24.0288,24.0288,23.9613,23.9613,18800.0
2007-07-18 11:20:00,39.06,39.07,39.05,39.07,16800.0,23.9613,23.9674,23.9552,23.9674,16800.0
2007-07-18 11:25:00,39.06,39.08,38.99,39.02,54700.0,23.9613,23.9736,23.9184,23.9368,54700.0
2007-07-18 11:30:00,39.01,39.05,38.93,38.94,38300.0,23.9306,23.9552,23.8816,23.8877,38300.0
2007-07-18 11:35:00,38.94,38.97,38.85,38.91,47900.0,23.8877,23.9061,23.8325,23.8693,47900.0
2007-07-18 11:40:00,38.9,39.19,38.88,38.9,31500.0,23.8632,24.0411,23.8509,23.8632,31500.0
2007-07-18 11:45:00,38.91,38.91,38.88,38.9,10400.0,23.8693,23.8693,23.8509,23.8632,10400.0
2007-07-18 11:50:00,38.91,38.91,38.81,38.81,19700.0,23.8693,23.8693,23.8079,23.8079,19700.0
2007-07-18 11:55:00,38.82,38.85,38.79,38.81,22300.0,23.8141,23.8325,23.7957,23.8079,22300.0
2007-07-18 12:00:00,38.81,38.87,38.76,38.85,31400.0,23.8079,23.8448,23.7773,23.8325,31400.0
2007-07-18 12:05:00,38.86,38.88,38.78,38.79,17100.0,23.8386,23.8509,23.7895,23.7957,17100.0
2007-07-18 12:10:00,38.78,38.83,38.78,38.79,24100.0,23.7895,23.8202,23.7895,23.7957,24100.0
2007-07-18 12:15:00,38.78,38.83,38.68,38.71,57600.0,23.7895,23.8202,23.7282,23.7466,57600.0
2007-07-18 12:20:00,38.71,38.74,38.68,38.73,78500.0,23.7466,23.765,23.7282,23.7589,78500.0
2007-07-18 12:25:00,38.72,38.75,38.71,38.73,23500.0,23.7527,23.7711,23.7466,23.7589,23500.0
2007-07-18 12:30:00,38.75,38.75,38.69,38.73,52400.0,23.7711,23.7711,23.7343,23.7589,52400.0
2007-07-18 12:35:00,38.73,38.81,38.73,38.8,18800.0,23.7589,23.8079,23.7589,23.8018,18800.0
2007-07-18 12:40:00,38.8,38.81,38.79,38.8,9000.0,23.8018,23.8079,23.7957,23.8018,9000.0
2007-07-18 12:45:00,38.8,38.84,38.8,38.82,35600.0,23.8018,23.8263,23.8018,23.8141,35600.0
2007-07-18 12:50:00,38.82,38.92,38.8,38.88,48700.0,23.8141,23.8754,23.8018,23.8509,48700.0
2007-07-18 12:55:00,38.89,38.91,38.88,38.91,10900.0,23.857,23.8693,23.8509,23.8693,10900.0
2007-07-18 13:00:00,38.9,38.95,38.9,38.93,19900.0,23.8632,23.8938,23.8632,23.8816,19900.0
2007-07-18 13:05:00,38.94,38.94,38.89,38.91,24300.0,23.8877,23.8877,23.857,23.8693,24300.0
2007-07-18 13:10:00,38.9,38.9,38.8,38.84,24600.0,23.8632,23.8632,23.8018,23.8263,24600.0
2007-07-18 13:15:00,38.83,38.84,38.82,38.83,8500.0,23.8202,23.8263,23.8141,23.8202,8500.0
2007-07-18 13:20:00,38.82,38.87,38.82,38.86,20600.0,23.8141,23.8448,23.8141,23.8386,20600.0
2007-07-18 13:25:00,38.85,38.86,38.78,38.79,25400.0,23.8325,23.8386,23.7895,23.7957,25400.0
2007-07-18 13:30:00,38.79,38.82,38.76,38.79,13000.0,23.7957,23.8141,23.7773,23.7957,13000.0
2007-07-18 13:35:00,38.79,38.88,38.79,38.88,12900.0,23.7957,23.8509,23.7957,23.8509,12900.0
2007-07-18 13:40:00,38.87,38.95,38.86,38.95,15100.0,23.8448,23.8938,23.8386,23.8938,15100.0
2007-07-18 13:45:00,38.95,38.98,38.93,38.93,10200.0,23.8938,23.9122,23.8816,23.8816,10200.0
2007-07-18 13:50:00,38.93,38.95,38.85,38.86,21500.0,23.8816,23.8938,23.8325,23.8386,21500.0
2007-07-18 13:55:00,38.84,38.91,38.82,38.9,21100.0,23.8263,23.8693,23.8141,23.8632,21100.0
2007-07-18 14:00:00,38.89,38.93,38.88,38.93,12900.0,23.857,23.8816,23.8509,23.8816,12900.0
2007-07-18 14:05:00,38.93,38.93,38.92,38.93,6100.0,23.8816,23.8816,23.8754,23.8816,6100.0
2007-07-18 14:10:00,38.92,38.96,38.89,38.89,12800.0,23.8754,23.9,23.857,23.857,12800.0
2007-07-18 14:15:00,38.89,38.89,38.77,38.82,23400.0,23.857,23.857,23.7834,23.8141,23400.0
2007-07-18 14:20:00,38.81,38.84,38.75,38.78,42700.0,23.8079,23.8263,23.7711,23.7895,42700.0
2007-07-18 14:25:00,38.79,38.79,38.71,38.76,14700.0,23.7957,23.7957,23.7466,23.7773,14700.0
2007-07-18 14:30:00,38.76,38.8,38.76,38.8,9700.0,23.7773,23.8018,23.7773,23.8018,9700.0
2007-07-18 14:35:00,38.79,38.84,38.79,38.8,11500.0,23.7957,23.8263,23.7957,23.8018,11500.0
2007-07-18 14:40:00,38.8,38.82,38.76,38.76,15600.0,23.8018,23.8141,23.7773,23.7773,15600.0
2007-07-18 14:45:00,38.77,38.84,38.76,38.81,21000.0,23.7834,23.8263,23.7773,23.8079,21000.0
2007-07-18 14:50:00,38.8,38.88,38.78,38.84,14500.0,23.8018,23.8509,23.7895,23.8263,14500.0
2007-07-18 14:55:00,38.85,38.92,38.84,38.91,16400.0,23.8325,23.8754,23.8263,23.8693,16400.0
2007-07-18 15:00:00,38.9,38.91,38.8,38.86,26200.0,23.8632,23.8693,23.8018,23.8386,26200.0
2007-07-18 15:05:00,38.86,38.96,38.83,38.96,47500.0,23.8386,23.9,23.8202,23.9,47500.0
2007-07-18 15:10:00,38.95,38.98,38.91,38.94,21100.0,23.8938,23.9122,23.8693,23.8877,21100.0
2007-07-18 15:15:00,38.92,38.96,38.91,38.95,18400.0,23.8754,23.9,23.8693,23.8938,18400.0
2007-07-18 15:20:00,38.95,38.99,38.92,38.99,43600.0,23.8938,23.9184,23.8754,23.9184,43600.0
2007-07-18 15:25:00,38.99,39.06,38.98,39.03,63500.0,23.9184,23.9613,23.9122,23.9429,63500.0
2007-07-18 15:30:00,39.02,39.07,39.01,39.07,36800.0,23.9368,23.9674,23.9306,23.9674,36800.0
2007-07-18 15:35:00,39.07,39.18,39.07,39.13,69700.0,23.9674,24.0349,23.9674,24.0042,69700.0
2007-07-18 15:40:00,39.14,39.17,39.09,39.17,86700.0,24.0104,24.0288,23.9797,24.0288,86700.0
2007-07-18 15:45:00,39.16,39.3,39.16,39.28,69500.0,24.0227,24.1085,24.0227,24.0963,69500.0
2007-07-18 15:50:00,39.29,39.4,39.27,39.39,87500.0,24.1024,24.1699,24.0901,24.1637,87500.0
2007-07-18 15:55:00,39.4,39.44,39.34,39.41,124300.0,24.1699,24.1944,24.1331,24.176,124300.0
2007-07-19 09:30:00,39.73,39.75,39.6,39.66,54900.0,24.3723,24.3846,24.2926,24.3294,54900.0
2007-07-19 09:35:00,39.71,39.96,39.66,39.96,43800.0,24.3601,24.5134,24.3294,24.5134,43800.0
2007-07-19 09:40:00,39.96,39.98,39.85,39.88,41700.0,24.5134,24.5257,24.4459,24.4643,41700.0
2007-07-19 09:45:00,39.88,39.89,39.85,39.89,15000.0,24.4643,24.4705,24.4459,24.4705,15000.0
2007-07-19 09:50:00,39.88,39.9,39.86,39.86,32000.0,24.4643,24.4766,24.4521,24.4521,32000.0
2007-07-19 09:55:00,39.88,39.88,39.86,39.87,15300.0,24.4643,24.4643,24.4521,24.4582,15300.0
2007-07-19 10:00:00,39.87,39.92,39.86,39.92,22500.0,24.4582,24.4889,24.4521,24.4889,22500.0
2007-07-19 10:05:00,39.91,39.98,39.91,39.98,25700.0,24.4827,24.5257,24.4827,24.5257,25700.0
2007-07-19 10:10:00,39.97,39.99,39.97,39.99,18900.0,24.5195,24.5318,24.5195,24.5318,18900.0
2007-07-19 10:15:00,39.99,40.0,39.97,39.98,24100.0,24.5318,24.538,24.5195,24.5257,24100.0
2007-07-19 10:20:00,39.98,39.99,39.94,39.98,31300.0,24.5257,24.5318,24.5011,24.5257,31300.0
2007-07-19 10:25:00,39.98,39.99,39.94,39.98,23100.0,24.5257,24.5318,24.5011,24.5257,23100.0
2007-07-19 10:30:00,39.99,40.0,39.97,40.0,37700.0,24.5318,24.538,24.5195,24.538,37700.0
2007-07-19 10:35:00,40.0,40.0,39.91,39.97,119900.0,24.538,24.538,24.4827,24.5195,119900.0
2007-07-19 10:40:00,39.97,39.98,39.93,39.94,36900.0,24.5195,24.5257,24.495,24.5011,36900.0
2007-07-19 10:45:00,39.95,39.96,39.87,39.95,43700.0,24.5073,24.5134,24.4582,24.5073,43700.0
2007-07-19 10:50:00,39.95,39.98,39.95,39.95,46200.0,24.5073,24.5257,24.5073,24.5073,46200.0
2007-07-19 10:55:00,39.94,39.94,39.88,39.9,33400.0,24.5011,24.5011,24.4643,24.4766,33400.0
2007-07-19 11:00:00,39.9,39.97,39.89,39.97,18400.0,24.4766,24.5195,24.4705,24.5195,18400.0
2007-07-19 11:05:00,39.96,39.96,39.93,39.93,14100.0,24.5134,24.5134,24.495,24.495,14100.0
2007-07-19 11:10:00,39.92,39.96,39.89,39.89,17500.0,24.4889,24.5134,24.4705,24.4705,17500.0
2007-07-19 11:15:00,39.9,39.99,39.9,39.98,19300.0,24.4766,24.5318,24.4766,24.5257,19300.0
2007-07-19 11:20:00,39.99,40.03,39.99,40.01,14800.0,24.5318,24.5564,24.5318,24.5441,14800.0
2007-07-19 11:25:00,40.01,40.03,40.0,40.01,8500.0,24.5441,24.5564,24.538,24.5441,8500.0
2007-07-19 11:30:00,40.01,40.02,40.0,40.0,7000.0,24.5441,24.5502,24.538,24.538,7000.0
2007-07-19 11:35:00,40.01,40.01,39.97,39.97,14200.0,24.5441,24.5441,24.5195,24.5195,14200.0
2007-07-19 11:40:00,39.97,39.97,39.85,39.85,21200.0,24.5195,24.5195,24.4459,24.4459,21200.0
2007-07-19 11:45:00,39.83,39.86,39.81,39.84,9200.0,24.4337,24.4521,24.4214,24.4398,9200.0
2007-07-19 11:50:00,39.85,39.88,39.85,39.87,5200.0,24.4459,24.4643,24.4459,24.4582,5200.0
2007-07-19 11:55:00,39.88,39.9,39.87,39.9,5000.0,24.4643,24.4766,24.4582,24.4766,5000.0
2007-07-19 12:00:00,39.88,39.88,39.84,39.87,12200.0,24.4643,24.4643,24.4398,24.4582,12200.0
2007-07-19 12:05:00,39.88,39.91,39.88,39.9,11200.0,24.4643,24.4827,24.4643,24.4766,11200.0
2007-07-19 12:10:00,39.89,39.92,39.89,39.91,7500.0,24.4705,24.4889,24.4705,24.4827,7500.0
2007-07-19 12:15:00,39.91,39.92,39.9,39.92,11500.0,24.4827,24.4889,24.4766,24.4889,11500.0
2007-07-19 12:20:00,39.93,39.96,39.93,39.95,11500.0,24.495,24.5134,24.495,24.5073,11500.0
2007-07-19 12:25:00,39.95,39.99,39.95,39.97,12400.0,24.5073,24.5318,24.5073,24.5195,12400.0
2007-07-19 12:30:00,39.97,39.97,39.95,39.97,9700.0,24.5195,24.5195,24.5073,24.5195,9700.0
2007-07-19 12:35:00,39.96,39.98,39.96,39.97,9500.0,24.5134,24.5257,24.5134,24.5195,9500.0
2007-07-19 12:40:00,39.96,39.97,39.94,39.95,12800.0,24.5134,24.5195,24.5011,24.5073,12800.0
2007-07-19 12:45:00,39.95,39.95,39.89,39.89,9300.0,24.5073,24.5073,24.4705,24.4705,9300.0
2007-07-19 12:50:00,39.89,39.94,39.89,39.92,12700.0,24.4705,24.5011,24.4705,24.4889,12700.0
2007-07-19 12:55:00,39.91,39.92,39.87,39.88,15500.0,24.4827,24.4889,24.4582,24.4643,15500.0
2007-07-19 13:00:00,39.87,39.88,39.87,39.88,6000.0,24.4582,24.4643,24.4582,24.4643,6000.0
2007-07-19 13:05:00,39.88,39.88,39.82,39.84,14400.0,24.4643,24.4643,24.4275,24.4398,14400.0
2007-07-19 13:10:00,39.83,39.85,39.81,39.82,24400.0,24.4337,24.4459,24.4214,24.4275,24400.0
2007-07-19 13:15:00,39.82,39.83,39.81,39.83,6000.0,24.4275,24.4337,24.4214,24.4337,6000.0
2007-07-19 13:20:00,39.82,39.83,39.82,39.83,2800.0,24.4275,24.4337,24.4275,24.4337,2800.0
2007-07-19 13:25:00,39.82,39.82,39.75,39.75,15800.0,24.4275,24.4275,24.3846,24.3846,15800.0
2007-07-19 13:30:00,39.75,39.76,39.73,39.76,26200.0,24.3846,24.3907,24.3723,24.3907,26200.0
2007-07-19 13:35:00,39.75,39.78,39.75,39.76,8600.0,24.3846,24.403,24.3846,24.3907,8600.0
2007-07-19 13:40:00,39.77,39.77,39.76,39.77,4900.0,24.3969,24.3969,24.3907,24.3969,4900.0
2007-07-19 13:45:00,39.76,39.79,39.76,39.79,9400.0,24.3907,24.4091,24.3907,24.4091,9400.0
2007-07-19 13:50:00,39.78,39.8,39.77,39.77,9800.0,24.403,24.4153,24.3969,24.3969,9800.0
2007-07-19 13:55:00,39.77,39.78,39.77,39.78,5000.0,24.3969,24.403,24.3969,24.403,5000.0
2007-07-19 14:00:00,39.78,39.78,39.68,39.69,29600.0,24.403,24.403,24.3416,24.3478,29600.0
2007-07-19 14:05:00,39.68,39.7,39.64,39.69,15600.0,24.3416,24.3539,24.3171,24.3478,15600.0
2007-07-19 14:10:00,39.68,39.69,39.54,39.62,29500.0,24.3416,24.3478,24.2558,24.3048,29500.0
2007-07-19 14:15:00,39.61,39.66,39.6,39.65,13800.0,24.2987,24.3294,24.2926,24.3232,13800.0
2007-07-19 14:20:00,39.65,39.69,39.56,39.66,28900.0,24.3232,24.3478,24.268,24.3294,28900.0
2007-07-19 14:25:00,39.66,39.66,39.57,39.57,20300.0,24.3294,24.3294,24.2742,24.2742,20300.0
2007-07-19 14:30:00,39.58,39.61,39.56,39.57,17700.0,24.2803,24.2987,24.268,24.2742,17700.0
2007-07-19 14:35:00,39.57,39.61,39.57,39.6,12500.0,24.2742,24.2987,24.2742,24.2926,12500.0
2007-07-19 14:40:00,39.6,39.61,39.59,39.61,10900.0,24.2926,24.2987,24.2864,24.2987,10900.0
2007-07-19 14:45:00,39.62,39.65,39.59,39.61,22300.0,24.3048,24.3232,24.2864,24.2987,22300.0
2007-07-19 14:50:00,39.61,39.64,39.6,39.64,11600.0,24.2987,24.3171,24.2926,24.3171,11600.0
2007-07-19 14:55:00,39.64,39.67,39.61,39.62,16100.0,24.3171,24.3355,24.2987,24.3048,16100.0
2007-07-19 15:00:00,39.62,39.68,39.61,39.68,15500.0,24.3048,24.3416,24.2987,24.3416,15500.0
2007-07-19 15:05:00,39.69,39.73,39.68,39.72,18200.0,24.3478,24.3723,24.3416,24.3662,18200.0
2007-07-19 15:10:00,39.72,39.73,39.68,39.72,21600.0,24.3662,24.3723,24.3416,24.3662,21600.0
2007-07-19 15:15:00,39.72,39.74,39.69,39.71,43500.0,24.3662,24.3785,24.3478,24.3601,43500.0
2007-07-19 15:20:00,39.71,39.77,39.7,39.76,34200.0,24.3601,24.3969,24.3539,24.3907,34200.0
2007-07-19 15:25:00,39.77,39.78,39.74,39.74,16100.0,24.3969,24.403,24.3785,24.3785,16100.0
2007-07-19 15:30:00,39.75,39.77,39.74,39.77,26800.0,24.3846,24.3969,24.3785,24.3969,26800.0
2007-07-19 15:35:00,39.78,39.79,39.76,39.79,18000.0,24.403,24.4091,24.3907,24.4091,18000.0
2007-07-19 15:40:00,39.8,39.83,39.77,39.77,37000.0,24.4153,24.4337,24.3969,24.3969,37000.0
2007-07-19 15:45:00,39.78,39.79,39.69,39.7,31300.0,24.403,24.4091,24.3478,24.3539,31300.0
2007-07-19 15:50:00,39.7,39.75,39.7,39.75,41400.0,24.3539,24.3846,24.3539,24.3846,41400.0
2007-07-19 15:55:00,39.76,39.92,39.72,39.8,126700.0,24.3907,24.4889,24.3662,24.4153,126700.0
2007-07-20 09:30:00,39.03,40.5,38.93,39.46,529700.0,23.9429,24.8447,23.8816,24.2067,529700.0
2007-07-20 09:35:00,39.42,39.54,39.29,39.33,52900.0,24.1821,24.2558,24.1024,24.1269,52900.0
2007-07-20 09:40:00,39.35,39.49,39.32,39.34,35900.0,24.1392,24.2251,24.1208,24.1331,35900.0
2007-07-20 09:45:00,39.35,39.7,39.33,39.61,33600.0,24.1392,24.3539,24.1269,24.2987,33600.0
2007-07-20 09:50:00,39.61,39.65,39.49,39.52,19300.0,24.2987,24.3232,24.2251,24.2435,19300.0
2007-07-20 09:55:00,39.51,39.55,39.39,39.45,25200.0,24.2374,24.2619,24.1637,24.2006,25200.0
2007-07-20 10:00:00,39.45,39.51,39.34,39.38,19600.0,24.2006,24.2374,24.1331,24.1576,19600.0
2007-07-20 10:05:00,39.39,39.46,39.38,39.44,21200.0,24.1637,24.2067,24.1576,24.1944,21200.0
2007-07-20 10:10:00,39.43,39.52,39.41,39.48,18900.0,24.1883,24.2435,24.176,24.219,18900.0
2007-07-20 10:15:00,39.49,39.53,39.47,39.52,27100.0,24.2251,24.2496,24.2128,24.2435,27100.0
2007-07-20 10:20:00,39.53,39.56,39.45,39.48,45800.0,24.2496,24.268,24.2006,24.219,45800.0
2007-07-20 10:25:00,39.47,39.49,39.4,39.49,35200.0,24.2128,24.2251,24.1699,24.2251,35200.0
2007-07-20 10:30:00,39.49,39.54,39.47,39.47,22300.0,24.2251,24.2558,24.2128,24.2128,22300.0
2007-07-20 10:35:00,39.48,39.52,39.45,39.51,29800.0,24.219,24.2435,24.2006,24.2374,29800.0
2007-07-20 10:40:00,39.5,39.51,39.46,39.46,20500.0,24.2312,24.2374,24.2067,24.2067,20500.0
2007-07-20 10:45:00,39.46,39.46,39.38,39.42,1231300.0,24.2067,24.2067,24.1576,24.1821,1231300.0
2007-07-20 10:50:00,39.43,39.55,39.43,39.55,20000.0,24.1883,24.2619,24.1883,24.2619,20000.0
2007-07-20 10:55:00,39.54,39.59,39.53,39.55,27700.0,24.2558,24.2864,24.2496,24.2619,27700.0
2007-07-20 11:00:00,39.54,39.58,39.51,39.53,39900.0,24.2558,24.2803,24.2374,24.2496,39900.0
2007-07-20 11:05:00,39.53,39.57,39.51,39.56,65300.0,24.2496,24.2742,24.2374,24.268,65300.0
2007-07-20 11:10:00,39.57,39.59,39.5,39.51,28000.0,24.2742,24.2864,24.2312,24.2374,28000.0
2007-07-20 11:15:00,39.51,39.51,39.41,39.43,23500.0,24.2374,24.2374,24.176,24.1883,23500.0
2007-07-20 11:20:00,39.43,39.44,39.35,39.36,36100.0,24.1883,24.1944,24.1392,24.1453,36100.0
2007-07-20 11:25:00,39.36,39.42,39.34,39.36,32200.0,24.1453,24.1821,24.1331,24.1453,32200.0
2007-07-20 11:30:00,39.36,39.39,39.36,39.39,42200.0,24.1453,24.1637,24.1453,24.1637,42200.0
2007-07-20 11:35:00,39.39,39.39,39.26,39.29,36000.0,24.1637,24.1637,24.084,24.1024,36000.0
2007-07-20 11:40:00,39.3,39.38,39.3,39.37,47300.0,24.1085,24.1576,24.1085,24.1515,47300.0
2007-07-20 11:45:00,39.38,39.39,39.36,39.37,28500.0,24.1576,24.1637,24.1453,24.1515,28500.0
2007-07-20 11:50:00,39.36,39.37,39.27,39.32,35200.0,24.1453,24.1515,24.0901,24.1208,35200.0
2007-07-20 11:55:00,39.32,39.33,39.26,39.28,25100.0,24.1208,24.1269,24.084,24.0963,25100.0
2007-07-20 12:00:00,39.28,39.3,39.2,39.26,154800.0,24.0963,24.1085,24.0472,24.084,154800.0
2007-07-20 12:05:00,39.26,39.38,39.26,39.32,26900.0,24.084,24.1576,24.084,24.1208,26900.0
2007-07-20 12:10:00,39.33,39.34,39.3,39.31,13100.0,24.1269,24.1331,24.1085,24.1147,13100.0
2007-07-20 12:15:00,39.3,39.31,39.25,39.28,23100.0,24.1085,24.1147,24.0779,24.0963,23100.0
2007-07-20 12:20:00,39.29,39.31,39.28,39.29,16700.0,24.1024,24.1147,24.0963,24.1024,16700.0
2007-07-20 12:25:00,39.29,39.36,39.28,39.34,25900.0,24.1024,24.1453,24.0963,24.1331,25900.0
2007-07-20 12:30:00,39.35,39.41,39.3,39.3,20200.0,24.1392,24.176,24.1085,24.1085,20200.0
2007-07-20 12:35:00,39.3,39.35,39.27,39.31,36400.0,24.1085,24.1392,24.0901,24.1147,36400.0
2007-07-20 12:40:00,39.3,39.37,39.3,39.33,11800.0,24.1085,24.1515,24.1085,24.1269,11800.0
2007-07-20 12:45:00,39.33,39.33,39.27,39.28,14800.0,24.1269,24.1269,24.0901,24.0963,14800.0
2007-07-20 12:50:00,39.26,39.31,39.26,39.26,14700.0,24.084,24.1147,24.084,24.084,14700.0
2007-07-20 12:55:00,39.26,39.32,39.22,39.31,48200.0,24.084,24.1208,24.0595,24.1147,48200.0
2007-07-20 13:00:00,39.31,39.32,39.23,39.3,23900.0,24.1147,24.1208,24.0656,24.1085,23900.0
2007-07-20 13:05:00,39.28,39.32,39.28,39.3,5300.0,24.0963,24.1208,24.0963,24.1085,5300.0
2007-07-20 13:10:00,39.29,39.38,39.29,39.29,18900.0,24.1024,24.1576,24.1024,24.1024,18900.0
2007-07-20 13:15:00,39.32,39.43,39.31,39.43,16600.0,24.1208,24.1883,24.1147,24.1883,16600.0
2007-07-20 13:20:00,39.39,39.44,39.36,39.4,14300.0,24.1637,24.1944,24.1453,24.1699,14300.0
2007-07-20 13:25:00,39.42,39.42,39.35,39.35,21100.0,24.1821,24.1821,24.1392,24.1392,21100.0
2007-07-20 13:30:00,39.35,39.37,39.33,39.33,11300.0,24.1392,24.1515,24.1269,24.1269,11300.0
2007-07-20 13:35:00,39.33,39.39,39.33,39.39,9900.0,24.1269,24.1637,24.1269,24.1637,9900.0
2007-07-20 13:40:00,39.4,39.5,39.4,39.46,21700.0,24.1699,24.2312,24.1699,24.2067,21700.0
2007-07-20 13:45:00,39.46,39.5,39.43,39.5,25700.0,24.2067,24.2312,24.1883,24.2312,25700.0
2007-07-20 13:50:00,39.5,39.57,39.49,39.52,21300.0,24.2312,24.2742,24.2251,24.2435,21300.0
2007-07-20 13:55:00,39.52,39.57,39.45,39.49,39700.0,24.2435,24.2742,24.2006,24.2251,39700.0
2007-07-20 14:00:00,39.49,39.49,39.41,39.49,24900.0,24.2251,24.2251,24.176,24.2251,24900.0
2007-07-20 14:05:00,39.51,39.66,39.48,39.64,41100.0,24.2374,24.3294,24.219,24.3171,41100.0
2007-07-20 14:10:00,39.64,39.65,39.56,39.6,12500.0,24.3171,24.3232,24.268,24.2926,12500.0
2007-07-20 14:15:00,39.59,39.63,39.54,39.57,25900.0,24.2864,24.311,24.2558,24.2742,25900.0
2007-07-20 14:20:00,39.58,39.64,39.57,39.63,20000.0,24.2803,24.3171,24.2742,24.311,20000.0
2007-07-20 14:25:00,39.63,39.69,39.53,39.53,29900.0,24.311,24.3478,24.2496,24.2496,29900.0
2007-07-20 14:30:00,39.53,39.58,39.5,39.57,20500.0,24.2496,24.2803,24.2312,24.2742,20500.0
2007-07-20 14:35:00,39.58,39.58,39.5,39.5,14700.0,24.2803,24.2803,24.2312,24.2312,14700.0
2007-07-20 14:40:00,39.5,39.57,39.5,39.55,16700.0,24.2312,24.2742,24.2312,24.2619,16700.0
2007-07-20 14:45:00,39.54,39.61,39.52,39.61,16100.0,24.2558,24.2987,24.2435,24.2987,16100.0
2007-07-20 14:50:00,39.61,39.65,39.58,39.6,27600.0,24.2987,24.3232,24.2803,24.2926,27600.0
2007-07-20 14:55:00,39.59,39.63,39.59,39.63,16000.0,24.2864,24.311,24.2864,24.311,16000.0
2007-07-20 15:00:00,39.63,39.69,39.61,39.68,31800.0,24.311,24.3478,24.2987,24.3416,31800.0
2007-07-20 15:05:00,39.68,39.7,39.6,39.61,53600.0,24.3416,24.3539,24.2926,24.2987,53600.0
2007-07-20 15:10:00,39.61,39.61,39.58,39.59,44900.0,24.2987,24.2987,24.2803,24.2864,44900.0
2007-07-20 15:15:00,39.59,39.63,39.59,39.6,34400.0,24.2864,24.311,24.2864,24.2926,34400.0
2007-07-20 15:20:00,39.61,39.65,39.58,39.62,34000.0,24.2987,24.3232,24.2803,24.3048,34000.0
2007-07-20 15:25:00,39.63,39.67,39.62,39.66,47200.0,24.311,24.3355,24.3048,24.3294,47200.0
2007-07-20 15:30:00,39.66,39.67,39.57,39.6,100300.0,24.3294,24.3355,24.2742,24.2926,100300.0
2007-07-20 15:35:00,39.6,39.64,39.54,39.58,85200.0,24.2926,24.3171,24.2558,24.2803,85200.0
2007-07-20 15:40:00,39.58,39.63,39.52,39.55,135000.0,24.2803,24.311,24.2435,24.2619,135000.0
2007-07-20 15:45:00,39.55,39.57,39.52,39.55,52300.0,24.2619,24.2742,24.2435,24.2619,52300.0
2007-07-20 15:50:00,39.55,39.57,39.48,39.52,147100.0,24.2619,24.2742,24.219,24.2435,147100.0
2007-07-20 15:55:00,39.52,39.56,39.48,39.51,93500.0,24.2435,24.268,24.219,24.2374,93500.0
2007-07-23 09:30:00,39.09,39.86,39.09,39.61,53500.0,23.9797,24.4521,23.9797,24.2987,53500.0
2007-07-23 09:35:00,39.65,39.69,39.6,39.62,24600.0,24.3232,24.3478,24.2926,24.3048,24600.0
2007-07-23 09:40:00,39.63,39.66,39.6,39.65,25200.0,24.311,24.3294,24.2926,24.3232,25200.0
2007-07-23 09:45:00,39.67,39.72,39.6,39.64,42800.0,24.3355,24.3662,24.2926,24.3171,42800.0
2007-07-23 09:50:00,39.64,39.77,39.59,39.62,49700.0,24.3171,24.3969,24.2864,24.3048,49700.0
2007-07-23 09:55:00,39.62,39.67,39.6,39.64,26000.0,24.3048,24.3355,24.2926,24.3171,26000.0
2007-07-23 10:00:00,39.64,39.79,39.64,39.67,32600.0,24.3171,24.4091,24.3171,24.3355,32600.0
2007-07-23 10:05:00,39.67,39.68,39.62,39.63,25100.0,24.3355,24.3416,24.3048,24.311,25100.0
2007-07-23 10:10:00,39.63,39.65,39.6,39.64,17400.0,24.311,24.3232,24.2926,24.3171,17400.0
2007-07-23 10:15:00,39.61,39.68,39.61,39.65,26600.0,24.2987,24.3416,24.2987,24.3232,26600.0
2007-07-23 10:20:00,39.66,39.67,39.61,39.67,42100.0,24.3294,24.3355,24.2987,24.3355,42100.0
2007-07-23 10:25:00,39.67,39.71,39.67,39.71,21800.0,24.3355,24.3601,24.3355,24.3601,21800.0
2007-07-23 10:30:00,39.74,39.77,39.73,39.75,21800.0,24.3785,24.3969,24.3723,24.3846,21800.0
2007-07-23 10:35:00,39.75,39.77,39.74,39.77,11700.0,24.3846,24.3969,24.3785,24.3969,11700.0
2007-07-23 10:40:00,39.77,39.82,39.75,39.82,16700.0,24.3969,24.4275,24.3846,24.4275,16700.0
2007-07-23 10:45:00,39.81,39.88,39.79,39.85,31100.0,24.4214,24.4643,24.4091,24.4459,31100.0
2007-07-23 10:50:00,39.85,39.86,39.83,39.86,14200.0,24.4459,24.4521,24.4337,24.4521,14200.0
2007-07-23 10:55:00,39.87,40.01,39.86,40.01,52700.0,24.4582,24.5441,24.4521,24.5441,52700.0
2007-07-23 11:00:00,40.0,40.05,39.99,39.99,26600.0,24.538,24.5686,24.5318,24.5318,26600.0
2007-07-23 11:05:00,39.99,40.01,39.99,39.99,9900.0,24.5318,24.5441,24.5318,24.5318,9900.0
2007-07-23 11:10:00,40.0,40.04,39.99,40.04,14000.0,24.538,24.5625,24.5318,24.5625,14000.0
2007-07-23 11:15:00,40.05,40.05,40.03,40.03,14400.0,24.5686,24.5686,24.5564,24.5564,14400.0
2007-07-23 11:20:00,40.03,40.12,40.03,40.04,33600.0,24.5564,24.6116,24.5564,24.5625,33600.0
2007-07-23 11:25:00,40.05,40.17,40.04,40.16,22100.0,24.5686,24.6422,24.5625,24.6361,22100.0
2007-07-23 11:30:00,40.17,40.22,40.15,40.17,49100.0,24.6422,24.6729,24.63,24.6422,49100.0
2007-07-23 11:35:00,40.17,40.18,40.11,40.11,43300.0,24.6422,24.6484,24.6054,24.6054,43300.0
2007-07-23 11:40:00,40.11,40.18,40.1,40.18,22700.0,24.6054,24.6484,24.5993,24.6484,22700.0
2007-07-23 11:45:00,40.18,40.2,40.17,40.2,20000.0,24.6484,24.6606,24.6422,24.6606,20000.0
2007-07-23 11:50:00,40.2,40.24,40.18,40.24,31900.0,24.6606,24.6852,24.6484,24.6852,31900.0
2007-07-23 11:55:00,40.24,40.24,40.2,40.21,39700.0,24.6852,24.6852,24.6606,24.6668,39700.0
2007-07-23 12:00:00,40.22,40.23,40.21,40.22,29600.0,24.6729,24.679,24.6668,24.6729,29600.0
2007-07-23 12:05:00,40.23,40.24,40.2,40.22,26100.0,24.679,24.6852,24.6606,24.6729,26100.0
2007-07-23 12:10:00,40.22,40.25,40.21,40.23,71700.0,24.6729,24.6913,24.6668,24.679,71700.0
2007-07-23 12:15:00,40.22,40.24,40.21,40.22,13000.0,24.6729,24.6852,24.6668,24.6729,13000.0
2007-07-23 12:20:00,40.21,40.23,40.2,40.21,24400.0,24.6668,24.679,24.6606,24.6668,24400.0
2007-07-23 12:25:00,40.21,40.23,40.19,40.23,14200.0,24.6668,24.679,24.6545,24.679,14200.0
2007-07-23 12:30:00,40.22,40.23,40.17,40.17,16300.0,24.6729,24.679,24.6422,24.6422,16300.0
2007-07-23 12:35:00,40.17,40.19,40.12,40.19,21500.0,24.6422,24.6545,24.6116,24.6545,21500.0
2007-07-23 12:40:00,40.19,40.24,40.18,40.23,24200.0,24.6545,24.6852,24.6484,24.679,24200.0
2007-07-23 12:45:00,40.23,40.23,40.2,40.2,11200.0,24.679,24.679,24.6606,24.6606,11200.0
2007-07-23 12:50:00,40.2,40.22,40.18,40.2,15200.0,24.6606,24.6729,24.6484,24.6606,15200.0
2007-07-23 12:55:00,40.21,40.24,40.2,40.22,19100.0,24.6668,24.6852,24.6606,24.6729,19100.0
2007-07-23 13:00:00,40.23,40.25,40.2,40.24,21900.0,24.679,24.6913,24.6606,24.6852,21900.0
2007-07-23 13:05:00,40.24,40.25,40.2,40.2,21300.0,24.6852,24.6913,24.6606,24.6606,21300.0
2007-07-23 13:10:00,40.19,40.22,40.17,40.2,14900.0,24.6545,24.6729,24.6422,24.6606,14900.0
2007-07-23 13:15:00,40.21,40.23,40.2,40.21,15100.0,24.6668,24.679,24.6606,24.6668,15100.0
2007-07-23 13:20:00,40.2,40.25,40.2,40.22,25900.0,24.6606,24.6913,24.6606,24.6729,25900.0
2007-07-23 13:25:00,40.22,40.23,40.2,40.21,18600.0,24.6729,24.679,24.6606,24.6668,18600.0
2007-07-23 13:30:00,40.2,40.24,40.2,40.23,13900.0,24.6606,24.6852,24.6606,24.679,13900.0
2007-07-23 13:35:00,40.23,40.25,40.22,40.22,13300.0,24.679,24.6913,24.6729,24.6729,13300.0
2007-07-23 13:40:00,40.22,40.31,40.22,40.3,80100.0,24.6729,24.7281,24.6729,24.722,80100.0
2007-07-23 13:45:00,40.3,40.33,40.27,40.3,21000.0,24.722,24.7404,24.7036,24.722,21000.0
2007-07-23 13:50:00,40.3,40.33,40.28,40.31,31300.0,24.722,24.7404,24.7097,24.7281,31300.0
2007-07-23 13:55:00,40.31,40.31,40.29,40.3,41200.0,24.7281,24.7281,24.7159,24.722,41200.0
2007-07-23 14:00:00,40.3,40.3,40.24,40.28,37900.0,24.722,24.722,24.6852,24.7097,37900.0
2007-07-23 14:05:00,40.27,40.28,40.22,40.24,32400.0,24.7036,24.7097,24.6729,24.6852,32400.0
2007-07-23 14:10:00,40.25,40.32,40.21,40.32,40300.0,24.6913,24.7343,24.6668,24.7343,40300.0
2007-07-23 14:15:00,40.31,40.4,40.27,40.39,72100.0,24.7281,24.7833,24.7036,24.7772,72100.0
2007-07-23 14:20:00,40.38,40.4,40.35,40.38,28700.0,24.7711,24.7833,24.7527,24.7711,28700.0
2007-07-23 14:25:00,40.38,40.44,40.34,40.4,55000.0,24.7711,24.8079,24.7465,24.7833,55000.0
2007-07-23 14:30:00,40.4,40.48,40.4,40.47,26200.0,24.7833,24.8324,24.7833,24.8263,26200.0
2007-07-23 14:35:00,40.46,40.55,40.46,40.55,126300.0,24.8201,24.8753,24.8201,24.8753,126300.0
2007-07-23 14:40:00,40.55,40.62,40.54,40.61,67900.0,24.8753,24.9183,24.8692,24.9122,67900.0
2007-07-23 14:45:00,40.62,40.67,40.6,40.67,54300.0,24.9183,24.949,24.906,24.949,54300.0
2007-07-23 14:50:00,40.68,40.68,40.58,40.58,39600.0,24.9551,24.9551,24.8938,24.8938,39600.0
2007-07-23 14:55:00,40.59,40.65,40.55,40.59,56100.0,24.8999,24.9367,24.8753,24.8999,56100.0
2007-07-23 15:00:00,40.59,40.63,40.51,40.52,68500.0,24.8999,24.9244,24.8508,24.8569,68500.0
2007-07-23 15:05:00,40.51,40.51,40.47,40.5,75000.0,24.8508,24.8508,24.8263,24.8447,75000.0
2007-07-23 15:10:00,40.49,40.5,40.44,40.46,54300.0,24.8385,24.8447,24.8079,24.8201,54300.0
2007-07-23 15:15:00,40.45,40.52,40.45,40.47,77900.0,24.814,24.8569,24.814,24.8263,77900.0
2007-07-23 15:20:00,40.47,40.49,40.44,40.45,60800.0,24.8263,24.8385,24.8079,24.814,60800.0
2007-07-23 15:25:00,40.47,40.51,40.44,40.48,85400.0,24.8263,24.8508,24.8079,24.8324,85400.0
2007-07-23 15:30:00,40.47,40.48,40.39,40.39,58600.0,24.8263,24.8324,24.7772,24.7772,58600.0
2007-07-23 15:35:00,40.4,40.4,40.25,40.31,70500.0,24.7833,24.7833,24.6913,24.7281,70500.0
2007-07-23 15:40:00,40.31,40.42,40.3,40.36,111700.0,24.7281,24.7956,24.722,24.7588,111700.0
2007-07-23 15:45:00,40.36,40.36,40.24,40.26,59500.0,24.7588,24.7588,24.6852,24.6974,59500.0
2007-07-23 15:50:00,40.26,40.31,40.23,40.27,68500.0,24.6974,24.7281,24.679,24.7036,68500.0
2007-07-23 15:55:00,40.27,40.31,40.23,40.26,68000.0,24.7036,24.7281,24.679,24.6974,68000.0
2007-07-24 09:30:00,39.45,41.19,39.45,40.09,41900.0,24.2006,25.268,24.2006,24.5932,41900.0
2007-07-24 09:35:00,40.03,40.24,40.03,40.16,12300.0,24.5564,24.6852,24.5564,24.6361,12300.0
2007-07-24 09:40:00,40.12,40.24,40.06,40.24,16600.0,24.6116,24.6852,24.5748,24.6852,16600.0
2007-07-24 09:45:00,40.21,40.24,40.15,40.22,24800.0,24.6668,24.6852,24.63,24.6729,24800.0
2007-07-24 09:50:00,40.2,40.23,40.16,40.22,22300.0,24.6606,24.679,24.6361,24.6729,22300.0
2007-07-24 09:55:00,40.22,40.24,40.09,40.14,20600.0,24.6729,24.6852,24.5932,24.6238,20600.0
2007-07-24 10:00:00,40.14,40.23,40.14,40.2,30700.0,24.6238,24.679,24.6238,24.6606,30700.0
2007-07-24 10:05:00,40.18,40.18,39.98,40.02,42400.0,24.6484,24.6484,24.5257,24.5502,42400.0
2007-07-24 10:10:00,40.0,40.03,39.89,39.9,35500.0,24.538,24.5564,24.4705,24.4766,35500.0
2007-07-24 10:15:00,39.9,39.97,39.88,39.92,34700.0,24.4766,24.5195,24.4643,24.4889,34700.0
2007-07-24 10:20:00,39.91,39.98,39.88,39.89,93600.0,24.4827,24.5257,24.4643,24.4705,93600.0
2007-07-24 10:25:00,39.87,39.94,39.85,39.88,58500.0,24.4582,24.5011,24.4459,24.4643,58500.0
2007-07-24 10:30:00,39.88,39.88,39.8,39.83,31300.0,24.4643,24.4643,24.4153,24.4337,31300.0
2007-07-24 10:35:00,39.81,39.93,39.8,39.93,30700.0,24.4214,24.495,24.4153,24.495,30700.0
2007-07-24 10:40:00,39.92,39.93,39.85,39.9,40600.0,24.4889,24.495,24.4459,24.4766,40600.0
2007-07-24 10:45:00,39.9,39.9,39.81,39.81,11400.0,24.4766,24.4766,24.4214,24.4214,11400.0
2007-07-24 10:50:00,39.83,39.86,39.75,39.81,35300.0,24.4337,24.4521,24.3846,24.4214,35300.0
2007-07-24 10:55:00,39.81,39.85,39.8,39.83,10700.0,24.4214,24.4459,24.4153,24.4337,10700.0
2007-07-24 11:00:00,39.83,39.83,39.77,39.78,17700.0,24.4337,24.4337,24.3969,24.403,17700.0
2007-07-24 11:05:00,39.79,39.81,39.76,39.8,34900.0,24.4091,24.4214,24.3907,24.4153,34900.0
2007-07-24 11:10:00,39.8,39.8,39.76,39.8,18800.0,24.4153,24.4153,24.3907,24.4153,18800.0
2007-07-24 11:15:00,39.82,39.85,39.79,39.79,35000.0,24.4275,24.4459,24.4091,24.4091,35000.0
2007-07-24 11:20:00,39.8,39.83,39.73,39.82,30600.0,24.4153,24.4337,24.3723,24.4275,30600.0
2007-07-24 11:25:00,39.83,39.85,39.73,39.77,10700.0,24.4337,24.4459,24.3723,24.3969,10700.0
2007-07-24 11:30:00,39.77,39.8,39.74,39.76,16200.0,24.3969,24.4153,24.3785,24.3907,16200.0
2007-07-24 11:35:00,39.76,39.78,39.72,39.76,27400.0,24.3907,24.403,24.3662,24.3907,27400.0
2007-07-24 11:40:00,39.75,39.78,39.74,39.78,18100.0,24.3846,24.403,24.3785,24.403,18100.0
2007-07-24 11:45:00,39.78,39.79,39.73,39.77,27200.0,24.403,24.4091,24.3723,24.3969,27200.0
2007-07-24 11:50:00,39.78,39.79,39.73,39.75,38300.0,24.403,24.4091,24.3723,24.3846,38300.0
2007-07-24 11:55:00,39.76,39.83,39.75,39.8,19200.0,24.3907,24.4337,24.3846,24.4153,19200.0
2007-07-24 12:00:00,39.8,39.84,39.74,39.75,20500.0,24.4153,24.4398,24.3785,24.3846,20500.0
2007-07-24 12:05:00,39.75,39.76,39.74,39.76,16000.0,24.3846,24.3907,24.3785,24.3907,16000.0
2007-07-24 12:10:00,39.76,39.8,39.73,39.79,16200.0,24.3907,24.4153,24.3723,24.4091,16200.0
2007-07-24 12:15:00,39.79,39.79,39.77,39.78,3700.0,24.4091,24.4091,24.3969,24.403,3700.0
2007-07-24 12:20:00,39.79,39.84,39.79,39.84,9000.0,24.4091,24.4398,24.4091,24.4398,9000.0
2007-07-24 12:25:00,39.84,39.88,39.79,39.83,22500.0,24.4398,24.4643,24.4091,24.4337,22500.0
2007-07-24 12:30:00,39.83,39.95,39.83,39.94,20200.0,24.4337,24.5073,24.4337,24.5011,20200.0
2007-07-24 12:35:00,39.94,39.96,39.89,39.9,13200.0,24.5011,24.5134,24.4705,24.4766,13200.0
2007-07-24 12:40:00,39.91,39.96,39.9,39.95,2900.0,24.4827,24.5134,24.4766,24.5073,2900.0
2007-07-24 12:45:00,39.94,39.94,39.85,39.85,7800.0,24.5011,24.5011,24.4459,24.4459,7800.0
2007-07-24 12:50:00,39.86,39.94,39.82,39.94,16400.0,24.4521,24.5011,24.4275,24.5011,16400.0
2007-07-24 12:55:00,39.94,39.94,39.88,39.89,6100.0,24.5011,24.5011,24.4643,24.4705,6100.0
2007-07-24 13:00:00,39.9,39.91,39.82,39.83,22300.0,24.4766,24.4827,24.4275,24.4337,22300.0
2007-07-24 13:05:00,39.82,39.83,39.77,39.81,9400.0,24.4275,24.4337,24.3969,24.4214,9400.0
2007-07-24 13:10:00,39.79,39.84,39.77,39.77,6100.0,24.4091,24.4398,24.3969,24.3969,6100.0
2007-07-24 13:15:00,39.77,39.78,39.73,39.75,13300.0,24.3969,24.403,24.3723,24.3846,13300.0
2007-07-24 13:20:00,39.76,39.77,39.72,39.76,25700.0,24.3907,24.3969,24.3662,24.3907,25700.0
2007-07-24 13:25:00,39.77,39.78,39.7,39.7,32000.0,24.3969,24.403,24.3539,24.3539,32000.0
2007-07-24 13:30:00,39.7,39.77,39.69,39.75,29000.0,24.3539,24.3969,24.3478,24.3846,29000.0
2007-07-24 13:35:00,39.77,39.87,39.77,39.83,19900.0,24.3969,24.4582,24.3969,24.4337,19900.0
2007-07-24 13:40:00,39.85,39.87,39.8,39.83,11000.0,24.4459,24.4582,24.4153,24.4337,11000.0
2007-07-24 13:45:00,39.83,39.87,39.77,39.83,41200.0,24.4337,24.4582,24.3969,24.4337,41200.0
2007-07-24 13:50:00,39.83,39.83,39.74,39.8,68000.0,24.4337,24.4337,24.3785,24.4153,68000.0
2007-07-24 13:55:00,39.82,39.88,39.8,39.87,36200.0,24.4275,24.4643,24.4153,24.4582,36200.0
2007-07-24 14:00:00,39.85,39.86,39.75,39.75,27400.0,24.4459,24.4521,24.3846,24.3846,27400.0
2007-07-24 14:05:00,39.76,39.77,39.72,39.73,22700.0,24.3907,24.3969,24.3662,24.3723,22700.0
2007-07-24 14:10:00,39.74,39.75,39.68,39.69,24800.0,24.3785,24.3846,24.3416,24.3478,24800.0
2007-07-24 14:15:00,39.67,39.69,39.61,39.61,36700.0,24.3355,24.3478,24.2987,24.2987,36700.0
2007-07-24 14:20:00,39.63,39.67,39.63,39.64,23500.0,24.311,24.3355,24.311,24.3171,23500.0
2007-07-24 14:25:00,39.64,39.65,39.61,39.64,31200.0,24.3171,24.3232,24.2987,24.3171,31200.0
2007-07-24 14:30:00,39.65,39.68,39.6,39.6,20700.0,24.3232,24.3416,24.2926,24.2926,20700.0
2007-07-24 14:35:00,39.61,39.66,39.58,39.58,25900.0,24.2987,24.3294,24.2803,24.2803,25900.0
2007-07-24 14:40:00,39.58,39.68,39.57,39.67,32500.0,24.2803,24.3416,24.2742,24.3355,32500.0
2007-07-24 14:45:00,39.68,39.72,39.62,39.67,28200.0,24.3416,24.3662,24.3048,24.3355,28200.0
2007-07-24 14:50:00,39.66,39.72,39.64,39.71,11400.0,24.3294,24.3662,24.3171,24.3601,11400.0
2007-07-24 14:55:00,39.71,39.73,39.65,39.69,42000.0,24.3601,24.3723,24.3232,24.3478,42000.0
2007-07-24 15:00:00,39.67,39.71,39.63,39.67,65100.0,24.3355,24.3601,24.311,24.3355,65100.0
2007-07-24 15:05:00,39.65,39.7,39.57,39.61,58000.0,24.3232,24.3539,24.2742,24.2987,58000.0
2007-07-24 15:10:00,39.6,39.68,39.57,39.67,59900.0,24.2926,24.3416,24.2742,24.3355,59900.0
2007-07-24 15:15:00,39.67,39.72,39.61,39.7,54400.0,24.3355,24.3662,24.2987,24.3539,54400.0
2007-07-24 15:20:00,39.69,39.7,39.61,39.68,45900.0,24.3478,24.3539,24.2987,24.3416,45900.0
2007-07-24 15:25:00,39.68,39.68,39.6,39.62,50700.0,24.3416,24.3416,24.2926,24.3048,50700.0
2007-07-24 15:30:00,39.62,39.69,39.61,39.66,37900.0,24.3048,24.3478,24.2987,24.3294,37900.0
2007-07-24 15:35:00,39.67,39.68,39.57,39.58,61700.0,24.3355,24.3416,24.2742,24.2803,61700.0
2007-07-24 15:40:00,39.57,39.57,39.46,39.5,69300.0,24.2742,24.2742,24.2067,24.2312,69300.0
2007-07-24 15:45:00,39.5,39.57,39.48,39.56,52100.0,24.2312,24.2742,24.219,24.268,52100.0
2007-07-24 15:50:00,39.56,39.56,39.44,39.53,60900.0,24.268,24.268,24.1944,24.2496,60900.0
2007-07-24 15:55:00,39.53,39.55,39.5,39.53,70200.0,24.2496,24.2619,24.2312,24.2496,70200.0
2007-07-25 09:30:00,40.0,40.76,39.83,40.76,6400.0,24.538,25.0042,24.4337,25.0042,6400.0
2007-07-25 09:35:00,40.68,40.76,39.52,40.0,207200.0,24.9551,25.0042,24.2435,24.538,207200.0
2007-07-25 09:40:00,40.0,40.14,39.99,39.99,46400.0,24.538,24.6238,24.5318,24.5318,46400.0
2007-07-25 09:45:00,39.99,40.03,39.94,39.96,33800.0,24.5318,24.5564,24.5011,24.5134,33800.0
2007-07-25 09:50:00,39.97,40.01,39.96,40.0,27500.0,24.5195,24.5441,24.5134,24.538,27500.0
2007-07-25 09:55:00,39.98,40.0,39.86,39.88,19000.0,24.5257,24.538,24.4521,24.4643,19000.0
2007-07-25 10:00:00,39.88,40.03,39.85,40.0,28500.0,24.4643,24.5564,24.4459,24.538,28500.0
2007-07-25 10:05:00,40.01,40.04,39.9,40.01,38800.0,24.5441,24.5625,24.4766,24.5441,38800.0
2007-07-25 10:10:00,40.01,40.01,39.91,39.91,25400.0,24.5441,24.5441,24.4827,24.4827,25400.0
2007-07-25 10:15:00,39.92,39.92,39.86,39.87,26200.0,24.4889,24.4889,24.4521,24.4582,26200.0
2007-07-25 10:20:00,39.87,39.94,39.86,39.89,27600.0,24.4582,24.5011,24.4521,24.4705,27600.0
2007-07-25 10:25:00,39.87,40.0,39.85,39.97,30100.0,24.4582,24.538,24.4459,24.5195,30100.0
2007-07-25 10:30:00,39.97,40.0,39.89,39.9,42200.0,24.5195,24.538,24.4705,24.4766,42200.0
2007-07-25 10:35:00,39.92,39.94,39.85,39.89,74500.0,24.4889,24.5011,24.4459,24.4705,74500.0
2007-07-25 10:40:00,39.89,39.92,39.87,39.89,20400.0,24.4705,24.4889,24.4582,24.4705,20400.0
2007-07-25 10:45:00,39.89,39.93,39.75,39.84,50300.0,24.4705,24.495,24.3846,24.4398,50300.0
2007-07-25 10:50:00,39.84,39.89,39.64,39.64,70700.0,24.4398,24.4705,24.3171,24.3171,70700.0
2007-07-25 10:55:00,39.64,39.81,39.64,39.74,41300.0,24.3171,24.4214,24.3171,24.3785,41300.0
2007-07-25 11:00:00,39.78,39.93,39.75,39.93,18500.0,24.403,24.495,24.3846,24.495,18500.0
2007-07-25 11:05:00,39.92,39.93,39.85,39.89,25000.0,24.4889,24.495,24.4459,24.4705,25000.0
2007-07-25 11:10:00,39.88,39.88,39.81,39.82,11500.0,24.4643,24.4643,24.4214,24.4275,11500.0
2007-07-25 11:15:00,39.81,39.81,39.67,39.69,24400.0,24.4214,24.4214,24.3355,24.3478,24400.0
2007-07-25 11:20:00,39.69,39.82,39.66,39.78,39100.0,24.3478,24.4275,24.3294,24.403,39100.0
2007-07-25 11:25:00,39.77,39.82,39.68,39.71,60600.0,24.3969,24.4275,24.3416,24.3601,60600.0
2007-07-25 11:30:00,39.7,39.76,39.62,39.62,37300.0,24.3539,24.3907,24.3048,24.3048,37300.0
2007-07-25 11:35:00,39.62,39.67,39.58,39.66,32600.0,24.3048,24.3355,24.2803,24.3294,32600.0
2007-07-25 11:40:00,39.65,39.72,39.65,39.71,8500.0,24.3232,24.3662,24.3232,24.3601,8500.0
2007-07-25 11:45:00,39.72,39.75,39.67,39.75,8300.0,24.3662,24.3846,24.3355,24.3846,8300.0
2007-07-25 11:50:00,39.74,39.77,39.71,39.77,10400.0,24.3785,24.3969,24.3601,24.3969,10400.0
2007-07-25 11:55:00,39.77,39.77,39.7,39.71,9200.0,24.3969,24.3969,24.3539,24.3601,9200.0
2007-07-25 12:00:00,39.72,39.73,39.67,39.69,16300.0,24.3662,24.3723,24.3355,24.3478,16300.0
2007-07-25 12:05:00,39.69,39.69,39.55,39.59,25000.0,24.3478,24.3478,24.2619,24.2864,25000.0
2007-07-25 12:10:00,39.59,39.6,39.54,39.58,20300.0,24.2864,24.2926,24.2558,24.2803,20300.0
2007-07-25 12:15:00,39.58,39.62,39.57,39.57,15500.0,24.2803,24.3048,24.2742,24.2742,15500.0
2007-07-25 12:20:00,39.59,39.62,39.54,39.62,17400.0,24.2864,24.3048,24.2558,24.3048,17400.0
2007-07-25 12:25:00,39.63,39.69,39.56,39.59,26600.0,24.311,24.3478,24.268,24.2864,26600.0
2007-07-25 12:30:00,39.57,39.61,39.57,39.57,7900.0,24.2742,24.2987,24.2742,24.2742,7900.0
2007-07-25 12:35:00,39.57,39.58,39.54,39.55,5900.0,24.2742,24.2803,24.2558,24.2619,5900.0
2007-07-25 12:40:00,39.55,39.55,39.47,39.48,12400.0,24.2619,24.2619,24.2128,24.219,12400.0
2007-07-25 12:45:00,39.49,39.49,39.42,39.42,13900.0,24.2251,24.2251,24.1821,24.1821,13900.0
2007-07-25 12:50:00,39.42,39.43,39.33,39.4,22600.0,24.1821,24.1883,24.1269,24.1699,22600.0
2007-07-25 12:55:00,39.41,39.42,39.37,39.38,13100.0,24.176,24.1821,24.1515,24.1576,13100.0
2007-07-25 13:00:00,39.4,39.45,39.39,39.45,7200.0,24.1699,24.2006,24.1637,24.2006,7200.0
2007-07-25 13:05:00,39.44,39.46,39.39,39.39,9000.0,24.1944,24.2067,24.1637,24.1637,9000.0
2007-07-25 13:10:00,39.41,39.41,39.26,39.32,22000.0,24.176,24.176,24.084,24.1208,22000.0
2007-07-25 13:15:00,39.32,39.37,39.27,39.3,32800.0,24.1208,24.1515,24.0901,24.1085,32800.0
2007-07-25 13:20:00,39.3,39.32,39.26,39.27,13800.0,24.1085,24.1208,24.084,24.0901,13800.0
2007-07-25 13:25:00,39.27,39.34,39.26,39.26,20500.0,24.0901,24.1331,24.084,24.084,20500.0
2007-07-25 13:30:00,39.26,39.26,39.14,39.22,46400.0,24.084,24.084,24.0104,24.0595,46400.0
2007-07-25 13:35:00,39.23,39.25,39.17,39.2,16200.0,24.0656,24.0779,24.0288,24.0472,16200.0
2007-07-25 13:40:00,39.21,39.31,39.2,39.24,23000.0,24.0533,24.1147,24.0472,24.0717,23000.0
2007-07-25 13:45:00,39.24,39.33,39.23,39.28,11000.0,24.0717,24.1269,24.0656,24.0963,11000.0
2007-07-25 13:50:00,39.28,39.28,39.18,39.2,10600.0,24.0963,24.0963,24.0349,24.0472,10600.0
2007-07-25 13:55:00,39.2,39.26,39.11,39.11,16600.0,24.0472,24.084,23.992,23.992,16600.0
2007-07-25 14:00:00,39.13,39.26,39.12,39.15,40300.0,24.0042,24.084,23.9981,24.0165,40300.0
2007-07-25 14:05:00,39.14,39.23,39.11,39.18,35900.0,24.0104,24.0656,23.992,24.0349,35900.0
2007-07-25 14:10:00,39.21,39.27,39.0,39.26,43500.0,24.0533,24.0901,23.9245,24.084,43500.0
2007-07-25 14:15:00,39.26,39.33,39.25,39.27,31300.0,24.084,24.1269,24.0779,24.0901,31300.0
2007-07-25 14:20:00,39.26,39.38,39.24,39.36,46800.0,24.084,24.1576,24.0717,24.1453,46800.0
2007-07-25 14:25:00,39.37,39.37,39.28,39.35,12900.0,24.1515,24.1515,24.0963,24.1392,12900.0
2007-07-25 14:30:00,39.33,39.33,39.24,39.24,23500.0,24.1269,24.1269,24.0717,24.0717,23500.0
2007-07-25 14:35:00,39.23,39.23,39.18,39.2,32200.0,24.0656,24.0656,24.0349,24.0472,32200.0
2007-07-25 14:40:00,39.21,39.26,39.18,39.23,15100.0,24.0533,24.084,24.0349,24.0656,15100.0
2007-07-25 14:45:00,39.25,39.32,39.23,39.29,17100.0,24.0779,24.1208,24.0656,24.1024,17100.0
2007-07-25 14:50:00,39.27,39.31,39.23,39.26,17200.0,24.0901,24.1147,24.0656,24.084,17200.0
2007-07-25 14:55:00,39.25,39.36,39.23,39.34,14700.0,24.0779,24.1453,24.0656,24.1331,14700.0
2007-07-25 15:00:00,39.35,39.59,39.34,39.5,44200.0,24.1392,24.2864,24.1331,24.2312,44200.0
2007-07-25 15:05:00,39.51,39.59,39.5,39.58,22800.0,24.2374,24.2864,24.2312,24.2803,22800.0
2007-07-25 15:10:00,39.58,39.73,39.57,39.72,37900.0,24.2803,24.3723,24.2742,24.3662,37900.0
2007-07-25 15:15:00,39.72,39.73,39.65,39.66,36100.0,24.3662,24.3723,24.3232,24.3294,36100.0
2007-07-25 15:20:00,39.66,39.73,39.64,39.69,42000.0,24.3294,24.3723,24.3171,24.3478,42000.0
2007-07-25 15:25:00,39.68,39.69,39.64,39.64,24500.0,24.3416,24.3478,24.3171,24.3171,24500.0
2007-07-25 15:30:00,39.66,39.66,39.56,39.6,48300.0,24.3294,24.3294,24.268,24.2926,48300.0
2007-07-25 15:35:00,39.6,39.61,39.47,39.5,37900.0,24.2926,24.2987,24.2128,24.2312,37900.0
2007-07-25 15:40:00,39.49,39.64,39.48,39.64,48800.0,24.2251,24.3171,24.219,24.3171,48800.0
2007-07-25 15:45:00,39.63,39.64,39.58,39.63,43200.0,24.311,24.3171,24.2803,24.311,43200.0
2007-07-25 15:50:00,39.63,39.7,39.63,39.67,30900.0,24.311,24.3539,24.311,24.3355,30900.0
2007-07-25 15:55:00,39.67,39.71,39.65,39.7,74200.0,24.3355,24.3601,24.3232,24.3539,74200.0
2007-07-26 09:35:00,40.06,40.59,39.11,39.5,70800.0,24.5748,24.8999,23.992,24.2312,70800.0
2007-07-26 09:40:00,39.48,39.6,39.35,39.56,37900.0,24.219,24.2926,24.1392,24.268,37900.0
2007-07-26 09:45:00,39.6,39.78,39.52,39.66,43300.0,24.2926,24.403,24.2435,24.3294,43300.0
2007-07-26 09:50:00,39.66,39.74,39.48,39.56,41600.0,24.3294,24.3785,24.219,24.268,41600.0
2007-07-26 09:55:00,39.56,39.57,39.47,39.51,31200.0,24.268,24.2742,24.2128,24.2374,31200.0
2007-07-26 10:00:00,39.51,39.51,39.26,39.36,60600.0,24.2374,24.2374,24.084,24.1453,60600.0
2007-07-26 10:05:00,39.35,39.39,39.16,39.34,46800.0,24.1392,24.1637,24.0227,24.1331,46800.0
2007-07-26 10:10:00,39.34,39.39,39.31,39.35,49200.0,24.1331,24.1637,24.1147,24.1392,49200.0
2007-07-26 10:15:00,39.35,39.37,39.25,39.25,62900.0,24.1392,24.1515,24.0779,24.0779,62900.0
2007-07-26 10:20:00,39.28,39.35,39.26,39.34,32500.0,24.0963,24.1392,24.084,24.1331,32500.0
2007-07-26 10:25:00,39.33,39.35,39.28,39.35,18200.0,24.1269,24.1392,24.0963,24.1392,18200.0
2007-07-26 10:30:00,39.35,39.45,39.35,39.43,32600.0,24.1392,24.2006,24.1392,24.1883,32600.0
2007-07-26 10:35:00,39.42,39.42,39.25,39.32,39100.0,24.1821,24.1821,24.0779,24.1208,39100.0
2007-07-26 10:40:00,39.32,39.36,39.26,39.29,27900.0,24.1208,24.1453,24.084,24.1024,27900.0
2007-07-26 10:45:00,39.28,39.39,39.26,39.34,20900.0,24.0963,24.1637,24.084,24.1331,20900.0
2007-07-26 10:50:00,39.32,39.38,39.26,39.27,18600.0,24.1208,24.1576,24.084,24.0901,18600.0
2007-07-26 10:55:00,39.29,39.34,39.27,39.27,24100.0,24.1024,24.1331,24.0901,24.0901,24100.0
2007-07-26 11:00:00,39.26,39.27,39.12,39.13,38400.0,24.084,24.0901,23.9981,24.0042,38400.0
2007-07-26 11:05:00,39.12,39.13,38.96,38.98,65800.0,23.9981,24.0042,23.9,23.9122,65800.0
2007-07-26 11:10:00,38.98,39.0,38.81,38.81,109000.0,23.9122,23.9245,23.8079,23.8079,109000.0
2007-07-26 11:15:00,38.81,38.92,38.59,38.6,121700.0,23.8079,23.8754,23.673,23.6791,121700.0
2007-07-26 11:20:00,38.6,38.6,38.55,38.56,77300.0,23.6791,23.6791,23.6484,23.6546,77300.0
2007-07-26 11:25:00,38.57,38.62,38.46,38.52,63600.0,23.6607,23.6914,23.5932,23.63,63600.0
2007-07-26 11:30:00,38.52,38.54,38.38,38.46,46700.0,23.63,23.6423,23.5442,23.5932,46700.0
2007-07-26 11:35:00,38.46,38.47,38.37,38.39,106500.0,23.5932,23.5994,23.538,23.5503,106500.0
2007-07-26 11:40:00,38.39,38.52,38.37,38.52,55200.0,23.5503,23.63,23.538,23.63,55200.0
2007-07-26 11:45:00,38.52,38.52,38.33,38.34,72800.0,23.63,23.63,23.5135,23.5196,72800.0
2007-07-26 11:50:00,38.35,38.38,38.19,38.31,80700.0,23.5258,23.5442,23.4276,23.5012,80700.0
2007-07-26 11:55:00,38.31,38.37,38.2,38.29,117200.0,23.5012,23.538,23.4337,23.489,117200.0
2007-07-26 12:00:00,38.3,38.32,38.19,38.22,60600.0,23.4951,23.5074,23.4276,23.446,60600.0
2007-07-26 12:05:00,38.2,38.29,38.13,38.25,67100.0,23.4337,23.489,23.3908,23.4644,67100.0
2007-07-26 12:10:00,38.25,38.3,38.16,38.26,130200.0,23.4644,23.4951,23.4092,23.4705,130200.0
2007-07-26 12:15:00,38.25,38.55,38.23,38.53,104800.0,23.4644,23.6484,23.4521,23.6362,104800.0
2007-07-26 12:20:00,38.53,38.55,38.46,38.5,63700.0,23.6362,23.6484,23.5932,23.6178,63700.0
2007-07-26 12:25:00,38.49,38.62,38.49,38.53,56100.0,23.6116,23.6914,23.6116,23.6362,56100.0
2007-07-26 12:30:00,38.51,38.61,38.47,38.47,148800.0,23.6239,23.6853,23.5994,23.5994,148800.0
2007-07-26 12:35:00,38.48,38.5,38.37,38.43,75500.0,23.6055,23.6178,23.538,23.5748,75500.0
2007-07-26 12:40:00,38.45,38.45,38.28,38.32,34400.0,23.5871,23.5871,23.4828,23.5074,34400.0
2007-07-26 12:45:00,38.3,38.4,38.21,38.33,79200.0,23.4951,23.5564,23.4399,23.5135,79200.0
2007-07-26 12:50:00,38.35,38.38,38.28,38.32,32600.0,23.5258,23.5442,23.4828,23.5074,32600.0
2007-07-26 12:55:00,38.32,38.42,38.27,38.27,59900.0,23.5074,23.5687,23.4767,23.4767,59900.0
2007-07-26 13:00:00,38.28,38.28,38.14,38.18,65300.0,23.4828,23.4828,23.3969,23.4215,65300.0
2007-07-26 13:05:00,38.18,38.25,38.15,38.16,49300.0,23.4215,23.4644,23.4031,23.4092,49300.0
2007-07-26 13:10:00,38.15,38.29,38.14,38.27,29000.0,23.4031,23.489,23.3969,23.4767,29000.0
2007-07-26 13:15:00,38.27,38.34,38.15,38.17,46900.0,23.4767,23.5196,23.4031,23.4153,46900.0
2007-07-26 13:20:00,38.17,38.2,38.06,38.12,43800.0,23.4153,23.4337,23.3479,23.3847,43800.0
2007-07-26 13:25:00,38.12,38.12,37.99,38.05,94000.0,23.3847,23.3847,23.3049,23.3417,94000.0
2007-07-26 13:30:00,38.04,38.09,38.0,38.04,55500.0,23.3356,23.3663,23.3111,23.3356,55500.0
2007-07-26 13:35:00,38.05,38.08,38.0,38.01,79100.0,23.3417,23.3601,23.3111,23.3172,79100.0
2007-07-26 13:40:00,38.02,38.14,38.0,38.14,64100.0,23.3233,23.3969,23.3111,23.3969,64100.0
2007-07-26 13:45:00,38.14,38.25,37.93,38.0,136800.0,23.3969,23.4644,23.2681,23.3111,136800.0
2007-07-26 13:50:00,38.0,38.08,37.97,38.01,117300.0,23.3111,23.3601,23.2926,23.3172,117300.0
2007-07-26 13:55:00,38.01,38.05,37.88,38.02,97700.0,23.3172,23.3417,23.2374,23.3233,97700.0
2007-07-26 14:00:00,38.02,38.11,37.98,38.08,53900.0,23.3233,23.3785,23.2988,23.3601,53900.0
2007-07-26 14:05:00,38.07,38.14,37.86,37.96,77400.0,23.354,23.3969,23.2252,23.2865,77400.0
2007-07-26 14:10:00,37.96,37.96,37.87,37.89,30400.0,23.2865,23.2865,23.2313,23.2436,30400.0
2007-07-26 14:15:00,37.89,37.93,37.82,37.93,48000.0,23.2436,23.2681,23.2006,23.2681,48000.0
2007-07-26 14:20:00,37.92,37.97,37.67,37.68,110100.0,23.262,23.2926,23.1086,23.1147,110100.0
2007-07-26 14:25:00,37.66,37.83,37.6,37.79,115700.0,23.1025,23.2068,23.0657,23.1822,115700.0
2007-07-26 14:30:00,37.81,37.98,37.79,37.91,75400.0,23.1945,23.2988,23.1822,23.2558,75400.0
2007-07-26 14:35:00,37.92,37.96,37.73,37.85,44400.0,23.262,23.2865,23.1454,23.219,44400.0
2007-07-26 14:40:00,37.86,37.94,37.75,37.75,68200.0,23.2252,23.2742,23.1577,23.1577,68200.0
2007-07-26 14:45:00,37.75,37.78,37.51,37.51,80800.0,23.1577,23.1761,23.0105,23.0105,80800.0
2007-07-26 14:50:00,37.51,37.54,37.42,37.53,101500.0,23.0105,23.0289,22.9553,23.0227,101500.0
2007-07-26 14:55:00,37.53,37.74,37.4,37.45,139300.0,23.0227,23.1516,22.943,22.9737,139300.0
2007-07-26 15:00:00,37.44,37.52,37.36,37.41,106500.0,22.9675,23.0166,22.9184,22.9491,106500.0
2007-07-26 15:05:00,37.41,37.53,37.3,37.52,97600.0,22.9491,23.0227,22.8816,23.0166,97600.0
2007-07-26 15:10:00,37.47,37.51,37.37,37.47,149400.0,22.9859,23.0105,22.9246,22.9859,149400.0
2007-07-26 15:15:00,37.47,37.7,37.47,37.7,84800.0,22.9859,23.127,22.9859,23.127,84800.0
2007-07-26 15:20:00,37.69,38.09,37.68,38.04,155600.0,23.1209,23.3663,23.1147,23.3356,155600.0
2007-07-26 15:25:00,38.04,38.04,37.87,37.88,120600.0,23.3356,23.3356,23.2313,23.2374,120600.0
2007-07-26 15:30:00,37.89,37.92,37.83,37.88,79700.0,23.2436,23.262,23.2068,23.2374,79700.0
2007-07-26 15:35:00,37.87,37.91,37.8,37.85,104800.0,23.2313,23.2558,23.1884,23.219,104800.0
2007-07-26 15:40:00,37.85,37.85,37.72,37.8,133500.0,23.219,23.219,23.1393,23.1884,133500.0
2007-07-26 15:45:00,37.8,37.86,37.77,37.85,145200.0,23.1884,23.2252,23.17,23.219,145200.0
2007-07-26 15:50:00,37.85,37.89,37.75,37.83,122000.0,23.219,23.2436,23.1577,23.2068,122000.0
2007-07-26 15:55:00,37.83,37.87,37.78,37.85,136300.0,23.2068,23.2313,23.1761,23.219,136300.0
2007-07-27 09:30:00,37.53,37.78,37.53,37.62,58800.0,23.0227,23.1761,23.0227,23.0779,58800.0
2007-07-27 09:35:00,37.62,37.7,37.4,37.44,66800.0,23.0779,23.127,22.943,22.9675,66800.0
2007-07-27 09:40:00,37.44,37.44,37.21,37.37,65900.0,22.9675,22.9675,22.8264,22.9246,65900.0
2007-07-27 09:45:00,37.38,37.47,37.18,37.45,103800.0,22.9307,22.9859,22.808,22.9737,103800.0
2007-07-27 09:50:00,37.44,37.85,37.32,37.35,83400.0,22.9675,23.219,22.8939,22.9123,83400.0
2007-07-27 09:55:00,37.35,37.41,37.2,37.25,148800.0,22.9123,22.9491,22.8203,22.851,148800.0
2007-07-27 10:00:00,37.24,37.33,37.13,37.29,91600.0,22.8448,22.9,22.7774,22.8755,91600.0
2007-07-27 10:05:00,37.3,37.54,37.23,37.53,100300.0,22.8816,23.0289,22.8387,23.0227,100300.0
2007-07-27 10:10:00,37.54,38.08,37.54,38.05,120800.0,23.0289,23.3601,23.0289,23.3417,120800.0
2007-07-27 10:15:00,38.05,38.26,38.04,38.17,184200.0,23.3417,23.4705,23.3356,23.4153,184200.0
2007-07-27 10:20:00,38.2,38.27,38.12,38.27,127000.0,23.4337,23.4767,23.3847,23.4767,127000.0
2007-07-27 10:25:00,38.27,38.3,38.2,38.22,55100.0,23.4767,23.4951,23.4337,23.446,55100.0
2007-07-27 10:30:00,38.22,38.24,38.01,38.01,108800.0,23.446,23.4583,23.3172,23.3172,108800.0
2007-07-27 10:35:00,37.98,38.01,37.85,37.87,35900.0,23.2988,23.3172,23.219,23.2313,35900.0
2007-07-27 10:40:00,37.86,37.86,37.77,37.78,64400.0,23.2252,23.2252,23.17,23.1761,64400.0
2007-07-27 10:45:00,37.77,37.78,37.67,37.69,44700.0,23.17,23.1761,23.1086,23.1209,44700.0
2007-07-27 10:50:00,37.68,37.69,37.46,37.5,50000.0,23.1147,23.1209,22.9798,23.0043,50000.0
2007-07-27 10:55:00,37.5,37.63,37.44,37.58,66800.0,23.0043,23.0841,22.9675,23.0534,66800.0
2007-07-27 11:00:00,37.58,37.59,37.45,37.55,31500.0,23.0534,23.0595,22.9737,23.035,31500.0
2007-07-27 11:05:00,37.55,37.61,37.51,37.56,41200.0,23.035,23.0718,23.0105,23.0411,41200.0
2007-07-27 11:10:00,37.56,37.68,37.56,37.66,77900.0,23.0411,23.1147,23.0411,23.1025,77900.0
2007-07-27 11:15:00,37.61,37.71,37.58,37.68,64000.0,23.0718,23.1332,23.0534,23.1147,64000.0
2007-07-27 11:20:00,37.68,37.7,37.66,37.68,22700.0,23.1147,23.127,23.1025,23.1147,22700.0
2007-07-27 11:25:00,37.68,37.72,37.64,37.67,38400.0,23.1147,23.1393,23.0902,23.1086,38400.0
2007-07-27 11:30:00,37.67,37.72,37.66,37.72,24800.0,23.1086,23.1393,23.1025,23.1393,24800.0
2007-07-27 11:35:00,37.71,37.71,37.55,37.63,43300.0,23.1332,23.1332,23.035,23.0841,43300.0
2007-07-27 11:40:00,37.61,37.66,37.57,37.61,36600.0,23.0718,23.1025,23.0473,23.0718,36600.0
2007-07-27 11:45:00,37.61,37.63,37.56,37.57,34800.0,23.0718,23.0841,23.0411,23.0473,34800.0
2007-07-27 11:50:00,37.57,37.58,37.4,37.44,106700.0,23.0473,23.0534,22.943,22.9675,106700.0
2007-07-27 11:55:00,37.44,37.55,37.4,37.46,50400.0,22.9675,23.035,22.943,22.9798,50400.0
2007-07-27 12:00:00,37.46,37.51,37.43,37.5,59400.0,22.9798,23.0105,22.9614,23.0043,59400.0
2007-07-27 12:05:00,37.5,37.57,37.5,37.56,38500.0,23.0043,23.0473,23.0043,23.0411,38500.0
2007-07-27 12:10:00,37.55,37.6,37.53,37.55,26000.0,23.035,23.0657,23.0227,23.035,26000.0
2007-07-27 12:15:00,37.56,37.74,37.52,37.74,43600.0,23.0411,23.1516,23.0166,23.1516,43600.0
2007-07-27 12:20:00,37.73,37.75,37.66,37.66,38500.0,23.1454,23.1577,23.1025,23.1025,38500.0
2007-07-27 12:25:00,37.66,37.72,37.63,37.69,28300.0,23.1025,23.1393,23.0841,23.1209,28300.0
2007-07-27 12:30:00,37.69,37.71,37.54,37.56,31300.0,23.1209,23.1332,23.0289,23.0411,31300.0
2007-07-27 12:35:00,37.55,37.71,37.55,37.7,26000.0,23.035,23.1332,23.035,23.127,26000.0
2007-07-27 12:40:00,37.7,37.84,37.7,37.83,39800.0,23.127,23.2129,23.127,23.2068,39800.0
2007-07-27 12:45:00,37.84,37.84,37.73,37.79,28700.0,23.2129,23.2129,23.1454,23.1822,28700.0
2007-07-27 12:50:00,37.79,37.8,37.72,37.73,34400.0,23.1822,23.1884,23.1393,23.1454,34400.0
2007-07-27 12:55:00,37.72,37.73,37.65,37.68,16700.0,23.1393,23.1454,23.0963,23.1147,16700.0
2007-07-27 13:00:00,37.68,37.73,37.61,37.73,19800.0,23.1147,23.1454,23.0718,23.1454,19800.0
2007-07-27 13:05:00,37.74,37.87,37.74,37.84,43900.0,23.1516,23.2313,23.1516,23.2129,43900.0
2007-07-27 13:10:00,37.83,37.85,37.8,37.81,27900.0,23.2068,23.219,23.1884,23.1945,27900.0
2007-07-27 13:15:00,37.8,37.9,37.79,37.88,40300.0,23.1884,23.2497,23.1822,23.2374,40300.0
2007-07-27 13:20:00,37.89,37.91,37.85,37.9,21400.0,23.2436,23.2558,23.219,23.2497,21400.0
2007-07-27 13:25:00,37.89,37.91,37.85,37.89,14400.0,23.2436,23.2558,23.219,23.2436,14400.0
2007-07-27 13:30:00,37.88,37.9,37.82,37.87,25000.0,23.2374,23.2497,23.2006,23.2313,25000.0
2007-07-27 13:35:00,37.85,37.98,37.84,37.96,16900.0,23.219,23.2988,23.2129,23.2865,16900.0
2007-07-27 13:40:00,37.96,38.05,37.92,38.03,36300.0,23.2865,23.3417,23.262,23.3295,36300.0
2007-07-27 13:45:00,38.01,38.07,37.98,38.01,45300.0,23.3172,23.354,23.2988,23.3172,45300.0
2007-07-27 13:50:00,38.0,38.09,38.0,38.06,37800.0,23.3111,23.3663,23.3111,23.3479,37800.0
2007-07-27 13:55:00,38.06,38.13,38.06,38.1,35900.0,23.3479,23.3908,23.3479,23.3724,35900.0
2007-07-27 14:00:00,38.11,38.11,37.9,37.99,49500.0,23.3785,23.3785,23.2497,23.3049,49500.0
2007-07-27 14:05:00,38.01,38.08,37.96,37.99,46800.0,23.3172,23.3601,23.2865,23.3049,46800.0
2007-07-27 14:10:00,38.0,38.03,37.85,37.89,43700.0,23.3111,23.3295,23.219,23.2436,43700.0
2007-07-27 14:15:00,37.92,38.0,37.89,37.99,24600.0,23.262,23.3111,23.2436,23.3049,24600.0
2007-07-27 14:20:00,37.98,37.99,37.89,37.92,18300.0,23.2988,23.3049,23.2436,23.262,18300.0
2007-07-27 14:25:00,37.92,37.92,37.75,37.76,21200.0,23.262,23.262,23.1577,23.1638,21200.0
2007-07-27 14:30:00,37.75,37.8,37.69,37.75,23400.0,23.1577,23.1884,23.1209,23.1577,23400.0
2007-07-27 14:35:00,37.75,37.84,37.75,37.84,26900.0,23.1577,23.2129,23.1577,23.2129,26900.0
2007-07-27 14:40:00,37.85,37.9,37.81,37.82,36300.0,23.219,23.2497,23.1945,23.2006,36300.0
2007-07-27 14:45:00,37.82,37.89,37.78,37.8,27300.0,23.2006,23.2436,23.1761,23.1884,27300.0
2007-07-27 14:50:00,37.8,37.9,37.74,37.85,43100.0,23.1884,23.2497,23.1516,23.219,43100.0
2007-07-27 14:55:00,37.85,37.88,37.8,37.88,44400.0,23.219,23.2374,23.1884,23.2374,44400.0
2007-07-27 15:00:00,37.87,37.87,37.77,37.83,50000.0,23.2313,23.2313,23.17,23.2068,50000.0
2007-07-27 15:05:00,37.84,37.87,37.79,37.84,68800.0,23.2129,23.2313,23.1822,23.2129,68800.0
2007-07-27 15:10:00,37.83,37.92,37.81,37.92,35600.0,23.2068,23.262,23.1945,23.262,35600.0
2007-07-27 15:15:00,37.92,37.92,37.75,37.83,36600.0,23.262,23.262,23.1577,23.2068,36600.0
2007-07-27 15:20:00,37.82,37.86,37.76,37.84,33800.0,23.2006,23.2252,23.1638,23.2129,33800.0
2007-07-27 15:25:00,37.84,37.89,37.84,37.88,44900.0,23.2129,23.2436,23.2129,23.2374,44900.0
2007-07-27 15:30:00,37.87,37.9,37.85,37.89,50000.0,23.2313,23.2497,23.219,23.2436,50000.0
2007-07-27 15:35:00,37.89,37.89,37.82,37.85,43500.0,23.2436,23.2436,23.2006,23.219,43500.0
2007-07-27 15:40:00,37.85,37.87,37.77,37.82,78700.0,23.219,23.2313,23.17,23.2006,78700.0
2007-07-27 15:45:00,37.82,37.82,37.62,37.62,65700.0,23.2006,23.2006,23.0779,23.0779,65700.0
2007-07-27 15:50:00,37.63,37.68,37.49,37.51,113000.0,23.0841,23.1147,22.9982,23.0105,113000.0
2007-07-27 15:55:00,37.5,37.52,37.37,37.38,151200.0,23.0043,23.0166,22.9246,22.9307,151200.0
2007-07-30 09:30:00,37.5,37.5,37.3,37.38,46400.0,23.0043,23.0043,22.8816,22.9307,46400.0
2007-07-30 09:35:00,37.31,37.52,37.12,37.5,71800.0,22.8878,23.0166,22.7712,23.0043,71800.0
2007-07-30 09:40:00,37.5,37.55,37.06,37.41,57000.0,23.0043,23.035,22.7344,22.9491,57000.0
2007-07-30 09:45:00,37.41,37.45,37.4,37.41,22900.0,22.9491,22.9737,22.943,22.9491,22900.0
2007-07-30 09:50:00,37.4,37.45,37.23,37.23,38400.0,22.943,22.9737,22.8387,22.8387,38400.0
2007-07-30 09:55:00,37.21,37.39,37.12,37.21,39500.0,22.8264,22.9368,22.7712,22.8264,39500.0
2007-07-30 10:00:00,37.24,37.6,37.24,37.53,48200.0,22.8448,23.0657,22.8448,23.0227,48200.0
2007-07-30 10:05:00,37.54,37.65,37.31,37.41,58900.0,23.0289,23.0963,22.8878,22.9491,58900.0
2007-07-30 10:10:00,37.42,37.5,37.35,37.36,44200.0,22.9553,23.0043,22.9123,22.9184,44200.0
2007-07-30 10:15:00,37.36,37.44,37.28,37.4,28800.0,22.9184,22.9675,22.8694,22.943,28800.0
2007-07-30 10:20:00,37.39,37.44,37.38,37.38,22700.0,22.9368,22.9675,22.9307,22.9307,22700.0
2007-07-30 10:25:00,37.4,37.44,37.33,37.33,44400.0,22.943,22.9675,22.9,22.9,44400.0
2007-07-30 10:30:00,37.34,37.37,37.1,37.13,64000.0,22.9062,22.9246,22.7589,22.7774,64000.0
2007-07-30 10:35:00,37.12,37.23,37.07,37.18,53800.0,22.7712,22.8387,22.7405,22.808,53800.0
2007-07-30 10:40:00,37.16,37.21,37.09,37.15,28900.0,22.7958,22.8264,22.7528,22.7896,28900.0
2007-07-30 10:45:00,37.14,37.23,37.11,37.21,23000.0,22.7835,22.8387,22.7651,22.8264,23000.0
2007-07-30 10:50:00,37.2,37.2,37.1,37.17,42000.0,22.8203,22.8203,22.7589,22.8019,42000.0
2007-07-30 10:55:00,37.18,37.21,37.1,37.12,27200.0,22.808,22.8264,22.7589,22.7712,27200.0
2007-07-30 11:00:00,37.15,37.16,37.1,37.11,109600.0,22.7896,22.7958,22.7589,22.7651,109600.0
2007-07-30 11:05:00,37.12,37.15,37.05,37.09,72400.0,22.7712,22.7896,22.7283,22.7528,72400.0
2007-07-30 11:10:00,37.08,37.1,37.03,37.09,31400.0,22.7467,22.7589,22.716,22.7528,31400.0
2007-07-30 11:15:00,37.09,37.13,37.04,37.08,21900.0,22.7528,22.7774,22.7221,22.7467,21900.0
2007-07-30 11:20:00,37.07,37.12,37.03,37.06,21500.0,22.7405,22.7712,22.716,22.7344,21500.0
2007-07-30 11:25:00,37.05,37.19,37.05,37.19,39100.0,22.7283,22.8142,22.7283,22.8142,39100.0
2007-07-30 11:30:00,37.18,37.2,37.1,37.12,24400.0,22.808,22.8203,22.7589,22.7712,24400.0
2007-07-30 11:35:00,37.12,37.15,37.1,37.14,29300.0,22.7712,22.7896,22.7589,22.7835,29300.0
2007-07-30 11:40:00,37.14,37.15,37.1,37.14,49100.0,22.7835,22.7896,22.7589,22.7835,49100.0
2007-07-30 11:45:00,37.15,37.27,37.14,37.21,39200.0,22.7896,22.8632,22.7835,22.8264,39200.0
2007-07-30 11:50:00,37.2,37.3,37.18,37.24,34400.0,22.8203,22.8816,22.808,22.8448,34400.0
2007-07-30 11:55:00,37.23,37.31,37.22,37.28,32200.0,22.8387,22.8878,22.8326,22.8694,32200.0
2007-07-30 12:00:00,37.28,37.31,37.21,37.21,39600.0,22.8694,22.8878,22.8264,22.8264,39600.0
2007-07-30 12:05:00,37.22,37.3,37.21,37.21,17400.0,22.8326,22.8816,22.8264,22.8264,17400.0
2007-07-30 12:10:00,37.22,37.25,37.11,37.11,40100.0,22.8326,22.851,22.7651,22.7651,40100.0
2007-07-30 12:15:00,37.12,37.28,37.12,37.23,32700.0,22.7712,22.8694,22.7712,22.8387,32700.0
2007-07-30 12:20:00,37.23,37.23,37.11,37.18,21100.0,22.8387,22.8387,22.7651,22.808,21100.0
2007-07-30 12:25:00,37.18,37.21,37.15,37.16,11000.0,22.808,22.8264,22.7896,22.7958,11000.0
2007-07-30 12:30:00,37.17,37.22,37.1,37.15,25900.0,22.8019,22.8326,22.7589,22.7896,25900.0
2007-07-30 12:35:00,37.14,37.26,37.12,37.26,24500.0,22.7835,22.8571,22.7712,22.8571,24500.0
2007-07-30 12:40:00,37.26,37.29,37.16,37.16,29000.0,22.8571,22.8755,22.7958,22.7958,29000.0
2007-07-30 12:45:00,37.16,37.19,37.15,37.16,9900.0,22.7958,22.8142,22.7896,22.7958,9900.0
2007-07-30 12:50:00,37.15,37.28,37.14,37.24,16800.0,22.7896,22.8694,22.7835,22.8448,16800.0
2007-07-30 12:55:00,37.24,37.26,37.16,37.18,18100.0,22.8448,22.8571,22.7958,22.808,18100.0
2007-07-30 13:00:00,37.18,37.23,37.18,37.22,12400.0,22.808,22.8387,22.808,22.8326,12400.0
2007-07-30 13:05:00,37.24,37.31,37.23,37.26,33000.0,22.8448,22.8878,22.8387,22.8571,33000.0
2007-07-30 13:10:00,37.26,37.31,37.26,37.28,25000.0,22.8571,22.8878,22.8571,22.8694,25000.0
2007-07-30 13:15:00,37.29,37.34,37.19,37.2,23900.0,22.8755,22.9062,22.8142,22.8203,23900.0
2007-07-30 13:20:00,37.2,37.27,37.2,37.25,9000.0,22.8203,22.8632,22.8203,22.851,9000.0
2007-07-30 13:25:00,37.27,37.27,37.19,37.21,16600.0,22.8632,22.8632,22.8142,22.8264,16600.0
2007-07-30 13:30:00,37.21,37.23,37.09,37.1,31000.0,22.8264,22.8387,22.7528,22.7589,31000.0
2007-07-30 13:35:00,37.1,37.22,37.1,37.19,13400.0,22.7589,22.8326,22.7589,22.8142,13400.0
2007-07-30 13:40:00,37.18,37.3,37.17,37.29,17700.0,22.808,22.8816,22.8019,22.8755,17700.0
2007-07-30 13:45:00,37.3,37.46,37.3,37.45,29500.0,22.8816,22.9798,22.8816,22.9737,29500.0
2007-07-30 13:50:00,37.45,37.63,37.39,37.61,58400.0,22.9737,23.0841,22.9368,23.0718,58400.0
2007-07-30 13:55:00,37.64,37.64,37.51,37.51,37800.0,23.0902,23.0902,23.0105,23.0105,37800.0
2007-07-30 14:00:00,37.5,37.6,37.41,37.59,52800.0,23.0043,23.0657,22.9491,23.0595,52800.0
2007-07-30 14:05:00,37.6,37.65,37.5,37.6,48900.0,23.0657,23.0963,23.0043,23.0657,48900.0
2007-07-30 14:10:00,37.59,37.61,37.44,37.49,24000.0,23.0595,23.0718,22.9675,22.9982,24000.0
2007-07-30 14:15:00,37.49,37.54,37.41,37.42,36100.0,22.9982,23.0289,22.9491,22.9553,36100.0
2007-07-30 14:20:00,37.42,37.48,37.4,37.46,24000.0,22.9553,22.9921,22.943,22.9798,24000.0
2007-07-30 14:25:00,37.45,37.52,37.4,37.49,27200.0,22.9737,23.0166,22.943,22.9982,27200.0
2007-07-30 14:30:00,37.48,37.51,37.37,37.4,33200.0,22.9921,23.0105,22.9246,22.943,33200.0
2007-07-30 14:35:00,37.4,37.44,37.38,37.39,13200.0,22.943,22.9675,22.9307,22.9368,13200.0
2007-07-30 14:40:00,37.38,37.48,37.38,37.39,33900.0,22.9307,22.9921,22.9307,22.9368,33900.0
2007-07-30 14:45:00,37.39,37.5,37.31,37.47,48000.0,22.9368,23.0043,22.8878,22.9859,48000.0
2007-07-30 14:50:00,37.49,37.62,37.46,37.61,35600.0,22.9982,23.0779,22.9798,23.0718,35600.0
2007-07-30 14:55:00,37.61,37.61,37.41,37.48,33200.0,23.0718,23.0718,22.9491,22.9921,33200.0
2007-07-30 15:00:00,37.48,37.56,37.37,37.52,42100.0,22.9921,23.0411,22.9246,23.0166,42100.0
2007-07-30 15:05:00,37.5,37.69,37.49,37.52,39100.0,23.0043,23.1209,22.9982,23.0166,39100.0
2007-07-30 15:10:00,37.53,37.68,37.49,37.49,46600.0,23.0227,23.1147,22.9982,22.9982,46600.0
2007-07-30 15:15:00,37.5,37.53,37.45,37.45,32400.0,23.0043,23.0227,22.9737,22.9737,32400.0
2007-07-30 15:20:00,37.45,37.6,37.44,37.6,28700.0,22.9737,23.0657,22.9675,23.0657,28700.0
2007-07-30 15:25:00,37.6,37.61,37.49,37.55,38500.0,23.0657,23.0718,22.9982,23.035,38500.0
2007-07-30 15:30:00,37.54,37.57,37.52,37.55,35600.0,23.0289,23.0473,23.0166,23.035,35600.0
2007-07-30 15:35:00,37.55,37.6,37.53,37.58,41000.0,23.035,23.0657,23.0227,23.0534,41000.0
2007-07-30 15:40:00,37.58,37.68,37.58,37.68,136000.0,23.0534,23.1147,23.0534,23.1147,136000.0
2007-07-30 15:45:00,37.67,37.67,37.51,37.51,67300.0,23.1086,23.1086,23.0105,23.0105,67300.0
2007-07-30 15:50:00,37.51,37.59,37.36,37.44,103500.0,23.0105,23.0595,22.9184,22.9675,103500.0
2007-07-30 15:55:00,37.43,37.52,37.33,37.38,123100.0,22.9614,23.0166,22.9,22.9307,123100.0
2007-07-31 09:30:00,39.25,40.84,39.0,40.02,10200.0,24.0779,25.0532,23.9245,24.5502,10200.0
2007-07-31 09:35:00,39.98,40.04,39.13,39.13,27800.0,24.5257,24.5625,24.0042,24.0042,27800.0
2007-07-31 09:40:00,39.25,39.6,38.8,39.41,457400.0,24.0779,24.2926,23.8018,24.176,457400.0
2007-07-31 09:45:00,39.39,39.9,39.36,39.5,291300.0,24.1637,24.4766,24.1453,24.2312,291300.0
2007-07-31 09:50:00,39.49,39.76,39.44,39.72,131100.0,24.2251,24.3907,24.1944,24.3662,131100.0
2007-07-31 09:55:00,39.72,39.99,39.67,39.98,87800.0,24.3662,24.5318,24.3355,24.5257,87800.0
2007-07-31 10:00:00,39.98,40.19,39.76,40.03,199600.0,24.5257,24.6545,24.3907,24.5564,199600.0
2007-07-31 10:05:00,40.06,40.18,39.82,40.05,165300.0,24.5748,24.6484,24.4275,24.5686,165300.0
2007-07-31 10:10:00,40.05,40.75,40.04,40.68,217800.0,24.5686,24.998,24.5625,24.9551,217800.0
2007-07-31 10:15:00,40.68,40.77,40.45,40.46,176300.0,24.9551,25.0103,24.814,24.8201,176300.0
2007-07-31 10:20:00,40.45,40.65,40.36,40.53,188000.0,24.814,24.9367,24.7588,24.8631,188000.0
2007-07-31 10:25:00,40.53,40.8,40.41,40.47,100100.0,24.8631,25.0287,24.7895,24.8263,100100.0
2007-07-31 10:30:00,40.48,40.48,40.14,40.15,120500.0,24.8324,24.8324,24.6238,24.63,120500.0
2007-07-31 10:35:00,40.15,40.33,39.75,39.78,148700.0,24.63,24.7404,24.3846,24.403,148700.0
2007-07-31 10:40:00,39.78,40.07,39.74,40.06,101000.0,24.403,24.5809,24.3785,24.5748,101000.0
2007-07-31 10:45:00,40.08,40.65,40.08,40.26,148400.0,24.587,24.9367,24.587,24.6974,148400.0
2007-07-31 10:50:00,40.26,40.33,39.95,39.99,103300.0,24.6974,24.7404,24.5073,24.5318,103300.0
2007-07-31 10:55:00,40.0,40.2,39.82,39.87,103600.0,24.538,24.6606,24.4275,24.4582,103600.0
2007-07-31 11:00:00,39.87,40.07,39.83,40.03,75900.0,24.4582,24.5809,24.4337,24.5564,75900.0
2007-07-31 11:05:00,40.03,40.2,40.02,40.19,59800.0,24.5564,24.6606,24.5502,24.6545,59800.0
2007-07-31 11:10:00,40.19,40.34,40.08,40.1,66700.0,24.6545,24.7465,24.587,24.5993,66700.0
2007-07-31 11:15:00,40.09,40.1,39.94,39.96,56700.0,24.5932,24.5993,24.5011,24.5134,56700.0
2007-07-31 11:20:00,39.96,40.06,39.93,39.98,38300.0,24.5134,24.5748,24.495,24.5257,38300.0
2007-07-31 11:25:00,39.99,40.14,39.99,40.12,57700.0,24.5318,24.6238,24.5318,24.6116,57700.0
2007-07-31 11:30:00,40.15,40.36,40.14,40.28,52600.0,24.63,24.7588,24.6238,24.7097,52600.0
2007-07-31 11:35:00,40.28,40.37,40.25,40.27,60300.0,24.7097,24.7649,24.6913,24.7036,60300.0
2007-07-31 11:40:00,40.25,40.26,40.14,40.16,45900.0,24.6913,24.6974,24.6238,24.6361,45900.0
2007-07-31 11:45:00,40.19,40.39,40.18,40.25,117200.0,24.6545,24.7772,24.6484,24.6913,117200.0
2007-07-31 11:50:00,40.25,40.26,40.09,40.1,49900.0,24.6913,24.6974,24.5932,24.5993,49900.0
2007-07-31 11:55:00,40.09,40.15,40.07,40.1,66100.0,24.5932,24.63,24.5809,24.5993,66100.0
2007-07-31 12:00:00,40.1,40.12,39.94,39.94,56200.0,24.5993,24.6116,24.5011,24.5011,56200.0
2007-07-31 12:05:00,39.93,39.96,39.91,39.95,20800.0,24.495,24.5134,24.4827,24.5073,20800.0
2007-07-31 12:10:00,39.96,39.99,39.89,39.92,33300.0,24.5134,24.5318,24.4705,24.4889,33300.0
2007-07-31 12:15:00,39.92,39.96,39.83,39.85,27800.0,24.4889,24.5134,24.4337,24.4459,27800.0
2007-07-31 12:20:00,39.85,39.87,39.63,39.64,88000.0,24.4459,24.4582,24.311,24.3171,88000.0
2007-07-31 12:25:00,39.67,39.84,39.66,39.81,54900.0,24.3355,24.4398,24.3294,24.4214,54900.0
2007-07-31 12:30:00,39.81,39.88,39.65,39.73,68400.0,24.4214,24.4643,24.3232,24.3723,68400.0
2007-07-31 12:35:00,39.75,39.78,39.67,39.7,30900.0,24.3846,24.403,24.3355,24.3539,30900.0
2007-07-31 12:40:00,39.71,39.71,39.6,39.65,25300.0,24.3601,24.3601,24.2926,24.3232,25300.0
2007-07-31 12:45:00,39.63,39.71,39.63,39.65,49000.0,24.311,24.3601,24.311,24.3232,49000.0
2007-07-31 12:50:00,39.65,39.66,39.63,39.65,21500.0,24.3232,24.3294,24.311,24.3232,21500.0
2007-07-31 12:55:00,39.64,39.65,39.63,39.65,59300.0,24.3171,24.3232,24.311,24.3232,59300.0
2007-07-31 13:00:00,39.65,39.66,39.61,39.63,31900.0,24.3232,24.3294,24.2987,24.311,31900.0
2007-07-31 13:05:00,39.64,39.66,39.6,39.65,39500.0,24.3171,24.3294,24.2926,24.3232,39500.0
2007-07-31 13:10:00,39.65,39.69,39.41,39.48,51400.0,24.3232,24.3478,24.176,24.219,51400.0
2007-07-31 13:15:00,39.51,39.51,39.3,39.45,80100.0,24.2374,24.2374,24.1085,24.2006,80100.0
2007-07-31 13:20:00,39.44,39.44,39.23,39.33,67800.0,24.1944,24.1944,24.0656,24.1269,67800.0
2007-07-31 13:25:00,39.35,39.44,39.25,39.32,49800.0,24.1392,24.1944,24.0779,24.1208,49800.0
2007-07-31 13:30:00,39.33,39.41,39.27,39.32,56100.0,24.1269,24.176,24.0901,24.1208,56100.0
2007-07-31 13:35:00,39.32,39.36,39.28,39.31,56300.0,24.1208,24.1453,24.0963,24.1147,56300.0
2007-07-31 13:40:00,39.29,39.31,39.15,39.25,57800.0,24.1024,24.1147,24.0165,24.0779,57800.0
2007-07-31 13:45:00,39.25,39.25,39.15,39.23,53500.0,24.0779,24.0779,24.0165,24.0656,53500.0
2007-07-31 13:50:00,39.24,39.24,38.9,39.03,88800.0,24.0717,24.0717,23.8632,23.9429,88800.0
2007-07-31 13:55:00,39.04,39.18,39.02,39.05,57800.0,23.949,24.0349,23.9368,23.9552,57800.0
2007-07-31 14:00:00,39.04,39.13,39.0,39.04,102500.0,23.949,24.0042,23.9245,23.949,102500.0
2007-07-31 14:05:00,39.04,39.04,38.9,38.93,37600.0,23.949,23.949,23.8632,23.8816,37600.0
2007-07-31 14:10:00,38.91,39.0,38.86,39.0,49000.0,23.8693,23.9245,23.8386,23.9245,49000.0
2007-07-31 14:15:00,39.0,39.06,38.93,38.96,70800.0,23.9245,23.9613,23.8816,23.9,70800.0
2007-07-31 14:20:00,38.96,38.99,38.78,38.81,52900.0,23.9,23.9184,23.7895,23.8079,52900.0
2007-07-31 14:25:00,38.8,38.88,38.73,38.77,46100.0,23.8018,23.8509,23.7589,23.7834,46100.0
2007-07-31 14:30:00,38.79,38.84,38.66,38.81,63200.0,23.7957,23.8263,23.7159,23.8079,63200.0
2007-07-31 14:35:00,38.81,38.81,38.46,38.64,81600.0,23.8079,23.8079,23.5932,23.7037,81600.0
2007-07-31 14:40:00,38.63,38.74,38.53,38.71,49400.0,23.6975,23.765,23.6362,23.7466,49400.0
2007-07-31 14:45:00,38.71,38.8,38.53,38.78,54000.0,23.7466,23.8018,23.6362,23.7895,54000.0
2007-07-31 14:50:00,38.77,38.77,38.62,38.75,48300.0,23.7834,23.7834,23.6914,23.7711,48300.0
2007-07-31 14:55:00,38.82,38.83,38.59,38.63,46100.0,23.8141,23.8202,23.673,23.6975,46100.0
2007-07-31 15:00:00,38.64,38.96,38.61,38.95,104600.0,23.7037,23.9,23.6853,23.8938,104600.0
2007-07-31 15:05:00,38.97,38.99,38.79,38.81,102100.0,23.9061,23.9184,23.7957,23.8079,102100.0
2007-07-31 15:10:00,38.85,39.06,38.78,38.96,81600.0,23.8325,23.9613,23.7895,23.9,81600.0
2007-07-31 15:15:00,38.94,38.96,38.86,38.89,60800.0,23.8877,23.9,23.8386,23.857,60800.0
2007-07-31 15:20:00,38.9,39.08,38.88,38.96,82100.0,23.8632,23.9736,23.8509,23.9,82100.0
2007-07-31 15:25:00,38.97,39.03,38.95,39.02,98200.0,23.9061,23.9429,23.8938,23.9368,98200.0
2007-07-31 15:30:00,39.0,39.04,38.72,38.8,68300.0,23.9245,23.949,23.7527,23.8018,68300.0
2007-07-31 15:35:00,38.79,38.87,38.77,38.77,81700.0,23.7957,23.8448,23.7834,23.7834,81700.0
2007-07-31 15:40:00,38.75,38.82,38.49,38.5,118200.0,23.7711,23.8141,23.6116,23.6178,118200.0
2007-07-31 15:45:00,38.5,38.52,38.29,38.34,118800.0,23.6178,23.63,23.489,23.5196,118800.0
2007-07-31 15:50:00,38.34,38.45,38.29,38.29,124000.0,23.5196,23.5871,23.489,23.489,124000.0
2007-07-31 15:55:00,38.29,38.3,37.87,38.04,193300.0,23.489,23.4951,23.2313,23.3356,193300.0
2007-08-01 09:30:00,38.8,39.27,38.8,39.27,1400.0,23.8018,24.0901,23.8018,24.0901,1400.0
2007-08-01 09:35:00,39.2,39.2,38.35,38.63,147100.0,24.0472,24.0472,23.5258,23.6975,147100.0
2007-08-01 09:40:00,38.63,38.64,38.32,38.36,49800.0,23.6975,23.7037,23.5074,23.5319,49800.0
2007-08-01 09:45:00,38.36,38.41,38.31,38.35,70000.0,23.5319,23.5626,23.5012,23.5258,70000.0
2007-08-01 09:50:00,38.35,38.4,38.3,38.38,75200.0,23.5258,23.5564,23.4951,23.5442,75200.0
2007-08-01 09:55:00,38.39,38.41,38.24,38.35,75500.0,23.5503,23.5626,23.4583,23.5258,75500.0
2007-08-01 10:00:00,38.35,38.7,38.33,38.6,134400.0,23.5258,23.7405,23.5135,23.6791,134400.0
2007-08-01 10:05:00,38.6,38.7,38.5,38.55,96900.0,23.6791,23.7405,23.6178,23.6484,96900.0
2007-08-01 10:10:00,38.56,38.77,38.54,38.7,76900.0,23.6546,23.7834,23.6423,23.7405,76900.0
2007-08-01 10:15:00,38.71,38.75,38.68,38.72,48100.0,23.7466,23.7711,23.7282,23.7527,48100.0
2007-08-01 10:20:00,38.7,38.86,38.69,38.77,50200.0,23.7405,23.8386,23.7343,23.7834,50200.0
2007-08-01 10:25:00,38.78,38.83,38.58,38.71,76000.0,23.7895,23.8202,23.6669,23.7466,76000.0
2007-08-01 10:30:00,38.71,38.79,38.64,38.71,58800.0,23.7466,23.7957,23.7037,23.7466,58800.0
2007-08-01 10:35:00,38.7,38.8,38.68,38.71,88900.0,23.7405,23.8018,23.7282,23.7466,88900.0
2007-08-01 10:40:00,38.71,38.75,38.54,38.58,93700.0,23.7466,23.7711,23.6423,23.6669,93700.0
2007-08-01 10:45:00,38.57,38.8,38.35,38.8,50500.0,23.6607,23.8018,23.5258,23.8018,50500.0
2007-08-01 10:50:00,38.79,38.85,38.76,38.8,88300.0,23.7957,23.8325,23.7773,23.8018,88300.0
2007-08-01 10:55:00,38.78,38.9,38.77,38.85,66200.0,23.7895,23.8632,23.7834,23.8325,66200.0
2007-08-01 11:00:00,38.85,38.9,38.84,38.88,30600.0,23.8325,23.8632,23.8263,23.8509,30600.0
2007-08-01 11:05:00,38.87,39.13,38.85,39.02,79400.0,23.8448,24.0042,23.8325,23.9368,79400.0
2007-08-01 11:10:00,39.04,39.14,39.03,39.12,47300.0,23.949,24.0104,23.9429,23.9981,47300.0
2007-08-01 11:15:00,39.11,39.22,39.07,39.19,78400.0,23.992,24.0595,23.9674,24.0411,78400.0
2007-08-01 11:20:00,39.19,39.21,39.09,39.1,44200.0,24.0411,24.0533,23.9797,23.9858,44200.0
2007-08-01 11:25:00,39.1,39.18,38.97,38.97,44400.0,23.9858,24.0349,23.9061,23.9061,44400.0
2007-08-01 11:30:00,38.97,39.04,38.97,38.98,55000.0,23.9061,23.949,23.9061,23.9122,55000.0
2007-08-01 11:35:00,38.99,39.04,38.96,38.97,42600.0,23.9184,23.949,23.9,23.9061,42600.0
2007-08-01 11:40:00,38.95,38.99,38.92,38.94,135400.0,23.8938,23.9184,23.8754,23.8877,135400.0
2007-08-01 11:45:00,38.94,38.96,38.8,38.8,84800.0,23.8877,23.9,23.8018,23.8018,84800.0
2007-08-01 11:50:00,38.8,38.88,38.79,38.84,46500.0,23.8018,23.8509,23.7957,23.8263,46500.0
2007-08-01 11:55:00,38.84,39.03,38.79,38.94,54900.0,23.8263,23.9429,23.7957,23.8877,54900.0
2007-08-01 12:00:00,38.95,38.99,38.79,38.79,27600.0,23.8938,23.9184,23.7957,23.7957,27600.0
2007-08-01 12:05:00,38.79,38.81,38.68,38.81,42000.0,23.7957,23.8079,23.7282,23.8079,42000.0
2007-08-01 12:10:00,38.81,38.98,38.77,38.95,43700.0,23.8079,23.9122,23.7834,23.8938,43700.0
2007-08-01 12:15:00,38.95,38.99,38.94,38.94,24900.0,23.8938,23.9184,23.8877,23.8877,24900.0
2007-08-01 12:20:00,38.94,38.96,38.88,38.91,21900.0,23.8877,23.9,23.8509,23.8693,21900.0
2007-08-01 12:25:00,38.89,38.98,38.89,38.96,21400.0,23.857,23.9122,23.857,23.9,21400.0
2007-08-01 12:30:00,38.98,39.02,38.93,38.97,35600.0,23.9122,23.9368,23.8816,23.9061,35600.0
2007-08-01 12:35:00,38.96,38.98,38.74,38.75,44800.0,23.9,23.9122,23.765,23.7711,44800.0
2007-08-01 12:40:00,38.74,38.78,38.62,38.69,30200.0,23.765,23.7895,23.6914,23.7343,30200.0
2007-08-01 12:45:00,38.68,38.79,38.67,38.73,31400.0,23.7282,23.7957,23.7221,23.7589,31400.0
2007-08-01 12:50:00,38.74,38.79,38.56,38.76,44200.0,23.765,23.7957,23.6546,23.7773,44200.0
2007-08-01 12:55:00,38.77,38.78,38.63,38.63,28000.0,23.7834,23.7895,23.6975,23.6975,28000.0
2007-08-01 13:00:00,38.63,38.64,38.47,38.49,55300.0,23.6975,23.7037,23.5994,23.6116,55300.0
2007-08-01 13:05:00,38.47,38.5,38.38,38.46,27600.0,23.5994,23.6178,23.5442,23.5932,27600.0
2007-08-01 13:10:00,38.46,38.47,38.41,38.41,18500.0,23.5932,23.5994,23.5626,23.5626,18500.0
2007-08-01 13:15:00,38.41,38.51,38.33,38.46,39900.0,23.5626,23.6239,23.5135,23.5932,39900.0
2007-08-01 13:20:00,38.46,38.62,38.33,38.42,58800.0,23.5932,23.6914,23.5135,23.5687,58800.0
2007-08-01 13:25:00,38.42,38.51,38.37,38.49,33800.0,23.5687,23.6239,23.538,23.6116,33800.0
2007-08-01 13:30:00,38.49,38.61,38.46,38.55,26300.0,23.6116,23.6853,23.5932,23.6484,26300.0
2007-08-01 13:35:00,38.56,38.57,38.45,38.49,20100.0,23.6546,23.6607,23.5871,23.6116,20100.0
2007-08-01 13:40:00,38.5,38.68,38.45,38.45,34500.0,23.6178,23.7282,23.5871,23.5871,34500.0
2007-08-01 13:45:00,38.45,38.52,38.42,38.45,45200.0,23.5871,23.63,23.5687,23.5871,45200.0
2007-08-01 13:50:00,38.45,38.53,38.45,38.45,40700.0,23.5871,23.6362,23.5871,23.5871,40700.0
2007-08-01 13:55:00,38.46,38.46,38.36,38.36,52700.0,23.5932,23.5932,23.5319,23.5319,52700.0
2007-08-01 14:00:00,38.36,38.43,38.35,38.43,36100.0,23.5319,23.5748,23.5258,23.5748,36100.0
2007-08-01 14:05:00,38.44,38.47,38.32,38.35,38500.0,23.581,23.5994,23.5074,23.5258,38500.0
2007-08-01 14:10:00,38.35,38.35,38.22,38.26,53600.0,23.5258,23.5258,23.446,23.4705,53600.0
2007-08-01 14:15:00,38.26,38.3,38.14,38.29,46300.0,23.4705,23.4951,23.3969,23.489,46300.0
2007-08-01 14:20:00,38.3,38.36,38.2,38.28,59000.0,23.4951,23.5319,23.4337,23.4828,59000.0
2007-08-01 14:25:00,38.29,38.29,38.15,38.24,56000.0,23.489,23.489,23.4031,23.4583,56000.0
2007-08-01 14:30:00,38.24,38.41,38.23,38.32,53400.0,23.4583,23.5626,23.4521,23.5074,53400.0
2007-08-01 14:35:00,38.3,38.36,38.2,38.21,38800.0,23.4951,23.5319,23.4337,23.4399,38800.0
2007-08-01 14:40:00,38.2,38.27,38.1,38.1,50600.0,23.4337,23.4767,23.3724,23.3724,50600.0
2007-08-01 14:45:00,38.1,38.18,38.08,38.14,45800.0,23.3724,23.4215,23.3601,23.3969,45800.0
2007-08-01 14:50:00,38.13,38.19,38.07,38.14,47300.0,23.3908,23.4276,23.354,23.3969,47300.0
2007-08-01 14:55:00,38.15,38.17,37.93,38.07,75500.0,23.4031,23.4153,23.2681,23.354,75500.0
2007-08-01 15:00:00,38.06,38.23,38.04,38.16,69700.0,23.3479,23.4521,23.3356,23.4092,69700.0
2007-08-01 15:05:00,38.16,38.21,37.99,38.05,68400.0,23.4092,23.4399,23.3049,23.3417,68400.0
2007-08-01 15:10:00,38.05,38.24,37.99,38.24,52600.0,23.3417,23.4583,23.3049,23.4583,52600.0
2007-08-01 15:15:00,38.21,38.22,38.01,38.06,62500.0,23.4399,23.446,23.3172,23.3479,62500.0
2007-08-01 15:20:00,38.07,38.12,38.04,38.06,67100.0,23.354,23.3847,23.3356,23.3479,67100.0
2007-08-01 15:25:00,38.06,38.27,38.01,38.21,76800.0,23.3479,23.4767,23.3172,23.4399,76800.0
2007-08-01 15:30:00,38.2,38.37,38.1,38.2,135900.0,23.4337,23.538,23.3724,23.4337,135900.0
2007-08-01 15:35:00,38.19,38.4,38.19,38.39,119500.0,23.4276,23.5564,23.4276,23.5503,119500.0
2007-08-01 15:40:00,38.4,38.62,38.28,38.54,172100.0,23.5564,23.6914,23.4828,23.6423,172100.0
2007-08-01 15:45:00,38.54,38.56,38.4,38.45,136100.0,23.6423,23.6546,23.5564,23.5871,136100.0
2007-08-01 15:50:00,38.45,38.7,38.43,38.64,163100.0,23.5871,23.7405,23.5748,23.7037,163100.0
2007-08-01 15:55:00,38.64,38.89,38.56,38.72,183900.0,23.7037,23.857,23.6546,23.7527,183900.0
2007-08-02 09:30:00,39.48,39.48,38.05,38.93,33800.0,24.219,24.219,23.3417,23.8816,33800.0
2007-08-02 09:35:00,38.98,39.01,38.79,38.84,20000.0,23.9122,23.9306,23.7957,23.8263,20000.0
2007-08-02 09:40:00,38.8,39.0,38.78,38.9,27400.0,23.8018,23.9245,23.7895,23.8632,27400.0
2007-08-02 09:45:00,38.9,38.98,38.87,38.98,21700.0,23.8632,23.9122,23.8448,23.9122,21700.0
2007-08-02 09:50:00,38.97,38.99,38.86,38.86,21800.0,23.9061,23.9184,23.8386,23.8386,21800.0
2007-08-02 09:55:00,38.84,38.86,38.63,38.69,32600.0,23.8263,23.8386,23.6975,23.7343,32600.0
2007-08-02 10:00:00,38.69,38.69,38.53,38.55,24400.0,23.7343,23.7343,23.6362,23.6484,24400.0
2007-08-02 10:05:00,38.53,38.62,38.46,38.54,34200.0,23.6362,23.6914,23.5932,23.6423,34200.0
2007-08-02 10:10:00,38.53,38.58,38.47,38.56,25800.0,23.6362,23.6669,23.5994,23.6546,25800.0
2007-08-02 10:15:00,38.58,38.67,38.46,38.48,22300.0,23.6669,23.7221,23.5932,23.6055,22300.0
2007-08-02 10:20:00,38.46,38.65,38.44,38.6,32400.0,23.5932,23.7098,23.581,23.6791,32400.0
2007-08-02 10:25:00,38.59,38.69,38.52,38.69,23900.0,23.673,23.7343,23.63,23.7343,23900.0
2007-08-02 10:30:00,38.68,38.89,38.63,38.82,51500.0,23.7282,23.857,23.6975,23.8141,51500.0
2007-08-02 10:35:00,38.81,38.82,38.75,38.78,18400.0,23.8079,23.8141,23.7711,23.7895,18400.0
2007-08-02 10:40:00,38.78,38.82,38.76,38.8,14700.0,23.7895,23.8141,23.7773,23.8018,14700.0
2007-08-02 10:45:00,38.78,38.79,38.65,38.67,15000.0,23.7895,23.7957,23.7098,23.7221,15000.0
2007-08-02 10:50:00,38.66,38.69,38.66,38.67,10000.0,23.7159,23.7343,23.7159,23.7221,10000.0
2007-08-02 10:55:00,38.66,38.69,38.58,38.6,15100.0,23.7159,23.7343,23.6669,23.6791,15100.0
2007-08-02 11:00:00,38.6,38.62,38.42,38.49,32700.0,23.6791,23.6914,23.5687,23.6116,32700.0
2007-08-02 11:05:00,38.49,38.56,38.44,38.44,22700.0,23.6116,23.6546,23.581,23.581,22700.0
2007-08-02 11:10:00,38.44,38.52,38.4,38.52,19800.0,23.581,23.63,23.5564,23.63,19800.0
2007-08-02 11:15:00,38.51,38.53,38.44,38.46,16500.0,23.6239,23.6362,23.581,23.5932,16500.0
2007-08-02 11:20:00,38.46,38.61,38.45,38.61,20500.0,23.5932,23.6853,23.5871,23.6853,20500.0
2007-08-02 11:25:00,38.6,38.63,38.53,38.61,20700.0,23.6791,23.6975,23.6362,23.6853,20700.0
2007-08-02 11:30:00,38.62,38.65,38.57,38.58,39800.0,23.6914,23.7098,23.6607,23.6669,39800.0
2007-08-02 11:35:00,38.58,38.62,38.56,38.59,15200.0,23.6669,23.6914,23.6546,23.673,15200.0
2007-08-02 11:40:00,38.58,38.63,38.56,38.59,19200.0,23.6669,23.6975,23.6546,23.673,19200.0
2007-08-02 11:45:00,38.59,38.66,38.58,38.66,17500.0,23.673,23.7159,23.6669,23.7159,17500.0
2007-08-02 11:50:00,38.66,38.76,38.66,38.75,16500.0,23.7159,23.7773,23.7159,23.7711,16500.0
2007-08-02 11:55:00,38.75,38.83,38.71,38.8,39900.0,23.7711,23.8202,23.7466,23.8018,39900.0
2007-08-02 12:00:00,38.81,38.81,38.68,38.68,19200.0,23.8079,23.8079,23.7282,23.7282,19200.0
2007-08-02 12:05:00,38.68,38.78,38.67,38.74,22700.0,23.7282,23.7895,23.7221,23.765,22700.0
2007-08-02 12:10:00,38.74,38.81,38.67,38.78,24500.0,23.765,23.8079,23.7221,23.7895,24500.0
2007-08-02 12:15:00,38.79,38.8,38.65,38.65,27100.0,23.7957,23.8018,23.7098,23.7098,27100.0
2007-08-02 12:20:00,38.65,38.65,38.63,38.65,19100.0,23.7098,23.7098,23.6975,23.7098,19100.0
2007-08-02 12:25:00,38.63,38.64,38.56,38.57,11700.0,23.6975,23.7037,23.6546,23.6607,11700.0
2007-08-02 12:30:00,38.56,38.58,38.51,38.56,23900.0,23.6546,23.6669,23.6239,23.6546,23900.0
2007-08-02 12:35:00,38.56,38.57,38.54,38.56,12600.0,23.6546,23.6607,23.6423,23.6546,12600.0
2007-08-02 12:40:00,38.57,38.57,38.51,38.51,16100.0,23.6607,23.6607,23.6239,23.6239,16100.0
2007-08-02 12:45:00,38.5,38.52,38.49,38.52,17100.0,23.6178,23.63,23.6116,23.63,17100.0
2007-08-02 12:50:00,38.52,38.52,38.45,38.5,25600.0,23.63,23.63,23.5871,23.6178,25600.0
2007-08-02 12:55:00,38.5,38.5,38.46,38.46,12900.0,23.6178,23.6178,23.5932,23.5932,12900.0
2007-08-02 13:00:00,38.46,38.47,38.4,38.42,30500.0,23.5932,23.5994,23.5564,23.5687,30500.0
2007-08-02 13:05:00,38.42,38.43,38.3,38.42,40000.0,23.5687,23.5748,23.4951,23.5687,40000.0
2007-08-02 13:10:00,38.42,38.42,38.34,38.34,25900.0,23.5687,23.5687,23.5196,23.5196,25900.0
2007-08-02 13:15:00,38.34,38.4,38.29,38.4,40200.0,23.5196,23.5564,23.489,23.5564,40200.0
2007-08-02 13:20:00,38.4,38.4,38.31,38.33,29800.0,23.5564,23.5564,23.5012,23.5135,29800.0
2007-08-02 13:25:00,38.34,38.35,38.29,38.29,26000.0,23.5196,23.5258,23.489,23.489,26000.0
2007-08-02 13:30:00,38.29,38.56,38.29,38.52,29700.0,23.489,23.6546,23.489,23.63,29700.0
2007-08-02 13:35:00,38.53,38.57,38.49,38.5,18200.0,23.6362,23.6607,23.6116,23.6178,18200.0
2007-08-02 13:40:00,38.5,38.59,38.5,38.57,17300.0,23.6178,23.673,23.6178,23.6607,17300.0
2007-08-02 13:45:00,38.58,38.6,38.43,38.43,17200.0,23.6669,23.6791,23.5748,23.5748,17200.0
2007-08-02 13:50:00,38.44,38.6,38.42,38.59,22200.0,23.581,23.6791,23.5687,23.673,22200.0
2007-08-02 13:55:00,38.59,38.6,38.54,38.54,12500.0,23.673,23.6791,23.6423,23.6423,12500.0
2007-08-02 14:00:00,38.54,38.59,38.49,38.55,34100.0,23.6423,23.673,23.6116,23.6484,34100.0
2007-08-02 14:05:00,38.55,38.62,38.52,38.57,17200.0,23.6484,23.6914,23.63,23.6607,17200.0
2007-08-02 14:10:00,38.55,38.57,38.47,38.51,14600.0,23.6484,23.6607,23.5994,23.6239,14600.0
2007-08-02 14:15:00,38.52,38.52,38.38,38.45,21900.0,23.63,23.63,23.5442,23.5871,21900.0
2007-08-02 14:20:00,38.45,38.53,38.45,38.48,10900.0,23.5871,23.6362,23.5871,23.6055,10900.0
2007-08-02 14:25:00,38.48,38.49,38.35,38.35,24100.0,23.6055,23.6116,23.5258,23.5258,24100.0
2007-08-02 14:30:00,38.37,38.49,38.37,38.43,28700.0,23.538,23.6116,23.538,23.5748,28700.0
2007-08-02 14:35:00,38.41,38.45,38.3,38.33,37700.0,23.5626,23.5871,23.4951,23.5135,37700.0
2007-08-02 14:40:00,38.32,38.41,38.32,38.33,16700.0,23.5074,23.5626,23.5074,23.5135,16700.0
2007-08-02 14:45:00,38.34,38.44,38.33,38.39,24100.0,23.5196,23.581,23.5135,23.5503,24100.0
2007-08-02 14:50:00,38.4,38.44,38.4,38.42,20600.0,23.5564,23.581,23.5564,23.5687,20600.0
2007-08-02 14:55:00,38.4,38.42,38.33,38.36,30600.0,23.5564,23.5687,23.5135,23.5319,30600.0
2007-08-02 15:00:00,38.36,38.37,38.29,38.35,35200.0,23.5319,23.538,23.489,23.5258,35200.0
2007-08-02 15:05:00,38.37,38.49,38.36,38.48,28100.0,23.538,23.6116,23.5319,23.6055,28100.0
2007-08-02 15:10:00,38.47,38.5,38.43,38.45,25500.0,23.5994,23.6178,23.5748,23.5871,25500.0
2007-08-02 15:15:00,38.45,38.48,38.41,38.42,19400.0,23.5871,23.6055,23.5626,23.5687,19400.0
2007-08-02 15:20:00,38.42,38.51,38.42,38.48,41500.0,23.5687,23.6239,23.5687,23.6055,41500.0
2007-08-02 15:25:00,38.48,38.7,38.46,38.68,36200.0,23.6055,23.7405,23.5932,23.7282,36200.0
2007-08-02 15:30:00,38.68,38.75,38.63,38.69,67900.0,23.7282,23.7711,23.6975,23.7343,67900.0
2007-08-02 15:35:00,38.68,38.7,38.6,38.67,57100.0,23.7282,23.7405,23.6791,23.7221,57100.0
2007-08-02 15:40:00,38.69,38.7,38.6,38.6,39500.0,23.7343,23.7405,23.6791,23.6791,39500.0
2007-08-02 15:45:00,38.6,38.7,38.58,38.69,33600.0,23.6791,23.7405,23.6669,23.7343,33600.0
2007-08-02 15:50:00,38.7,38.75,38.57,38.6,55800.0,23.7405,23.7711,23.6607,23.6791,55800.0
2007-08-02 15:55:00,38.6,38.63,38.56,38.59,55700.0,23.6791,23.6975,23.6546,23.673,55700.0
2007-08-03 09:30:00,39.2,39.27,39.0,39.17,95400.0,24.0472,24.0901,23.9245,24.0288,95400.0
2007-08-03 09:35:00,39.18,39.21,39.05,39.1,45000.0,24.0349,24.0533,23.9552,23.9858,45000.0
2007-08-03 09:40:00,39.09,39.18,38.7,38.98,66200.0,23.9797,24.0349,23.7405,23.9122,66200.0
2007-08-03 09:45:00,38.96,38.96,38.66,38.75,43200.0,23.9,23.9,23.7159,23.7711,43200.0
2007-08-03 09:50:00,38.72,38.82,38.62,38.71,42500.0,23.7527,23.8141,23.6914,23.7466,42500.0
2007-08-03 09:55:00,38.7,38.71,38.5,38.58,45000.0,23.7405,23.7466,23.6178,23.6669,45000.0
2007-08-03 10:00:00,38.59,38.59,38.4,38.52,49100.0,23.673,23.673,23.5564,23.63,49100.0
2007-08-03 10:05:00,38.53,38.65,38.38,38.58,89100.0,23.6362,23.7098,23.5442,23.6669,89100.0
2007-08-03 10:10:00,38.58,38.65,38.54,38.65,49600.0,23.6669,23.7098,23.6423,23.7098,49600.0
2007-08-03 10:15:00,38.64,38.72,38.58,38.63,60800.0,23.7037,23.7527,23.6669,23.6975,60800.0
2007-08-03 10:20:00,38.64,38.74,38.48,38.72,48100.0,23.7037,23.765,23.6055,23.7527,48100.0
2007-08-03 10:25:00,38.73,38.74,38.59,38.62,29700.0,23.7589,23.765,23.673,23.6914,29700.0
2007-08-03 10:30:00,38.63,38.87,38.62,38.63,64500.0,23.6975,23.8448,23.6914,23.6975,64500.0
2007-08-03 10:35:00,38.63,38.71,38.61,38.65,33300.0,23.6975,23.7466,23.6853,23.7098,33300.0
2007-08-03 10:40:00,38.62,38.62,38.53,38.56,28600.0,23.6914,23.6914,23.6362,23.6546,28600.0
2007-08-03 10:45:00,38.57,38.61,38.53,38.57,23500.0,23.6607,23.6853,23.6362,23.6607,23500.0
2007-08-03 10:50:00,38.58,38.66,38.57,38.64,20200.0,23.6669,23.7159,23.6607,23.7037,20200.0
2007-08-03 10:55:00,38.65,38.67,38.54,38.54,40900.0,23.7098,23.7221,23.6423,23.6423,40900.0
2007-08-03 11:00:00,38.53,38.67,38.5,38.59,82900.0,23.6362,23.7221,23.6178,23.673,82900.0
2007-08-03 11:05:00,38.6,38.6,38.47,38.56,22700.0,23.6791,23.6791,23.5994,23.6546,22700.0
2007-08-03 11:10:00,38.55,38.63,38.54,38.57,34300.0,23.6484,23.6975,23.6423,23.6607,34300.0
2007-08-03 11:15:00,38.58,38.58,38.47,38.5,33200.0,23.6669,23.6669,23.5994,23.6178,33200.0
2007-08-03 11:20:00,38.5,38.58,38.5,38.54,22800.0,23.6178,23.6669,23.6178,23.6423,22800.0
2007-08-03 11:25:00,38.54,38.6,38.52,38.6,38000.0,23.6423,23.6791,23.63,23.6791,38000.0
2007-08-03 11:30:00,38.57,38.62,38.53,38.6,31800.0,23.6607,23.6914,23.6362,23.6791,31800.0
2007-08-03 11:35:00,38.62,38.62,38.53,38.59,27800.0,23.6914,23.6914,23.6362,23.673,27800.0
2007-08-03 11:40:00,38.6,38.61,38.51,38.52,39900.0,23.6791,23.6853,23.6239,23.63,39900.0
2007-08-03 11:45:00,38.53,38.69,38.53,38.69,41000.0,23.6362,23.7343,23.6362,23.7343,41000.0
2007-08-03 11:50:00,38.68,38.7,38.67,38.68,30400.0,23.7282,23.7405,23.7221,23.7282,30400.0
2007-08-03 11:55:00,38.68,38.71,38.67,38.67,31900.0,23.7282,23.7466,23.7221,23.7221,31900.0
2007-08-03 12:00:00,38.67,38.69,38.64,38.67,28100.0,23.7221,23.7343,23.7037,23.7221,28100.0
2007-08-03 12:05:00,38.67,38.68,38.55,38.66,34200.0,23.7221,23.7282,23.6484,23.7159,34200.0
2007-08-03 12:10:00,38.67,38.71,38.53,38.58,34000.0,23.7221,23.7466,23.6362,23.6669,34000.0
2007-08-03 12:15:00,38.57,38.57,38.5,38.5,39300.0,23.6607,23.6607,23.6178,23.6178,39300.0
2007-08-03 12:20:00,38.5,38.51,38.4,38.42,25900.0,23.6178,23.6239,23.5564,23.5687,25900.0
2007-08-03 12:25:00,38.4,38.45,38.36,38.42,47900.0,23.5564,23.5871,23.5319,23.5687,47900.0
2007-08-03 12:30:00,38.4,38.47,38.4,38.44,21400.0,23.5564,23.5994,23.5564,23.581,21400.0
2007-08-03 12:35:00,38.45,38.45,38.37,38.45,17600.0,23.5871,23.5871,23.538,23.5871,17600.0
2007-08-03 12:40:00,38.45,38.48,38.43,38.43,11400.0,23.5871,23.6055,23.5748,23.5748,11400.0
2007-08-03 12:45:00,38.42,38.44,38.38,38.42,37900.0,23.5687,23.581,23.5442,23.5687,37900.0
2007-08-03 12:50:00,38.42,38.45,38.38,38.43,79300.0,23.5687,23.5871,23.5442,23.5748,79300.0
2007-08-03 12:55:00,38.4,38.55,38.4,38.51,72700.0,23.5564,23.6484,23.5564,23.6239,72700.0
2007-08-03 13:00:00,38.5,38.58,38.5,38.52,24000.0,23.6178,23.6669,23.6178,23.63,24000.0
2007-08-03 13:05:00,38.53,38.53,38.42,38.5,25800.0,23.6362,23.6362,23.5687,23.6178,25800.0
2007-08-03 13:10:00,38.5,38.5,38.4,38.45,28400.0,23.6178,23.6178,23.5564,23.5871,28400.0
2007-08-03 13:15:00,38.45,38.54,38.45,38.48,20000.0,23.5871,23.6423,23.5871,23.6055,20000.0
2007-08-03 13:20:00,38.47,38.59,38.47,38.56,34500.0,23.5994,23.673,23.5994,23.6546,34500.0
2007-08-03 13:25:00,38.56,38.59,38.51,38.51,23500.0,23.6546,23.673,23.6239,23.6239,23500.0
2007-08-03 13:30:00,38.51,38.52,38.48,38.49,20000.0,23.6239,23.63,23.6055,23.6116,20000.0
2007-08-03 13:35:00,38.49,38.5,38.48,38.5,22500.0,23.6116,23.6178,23.6055,23.6178,22500.0
2007-08-03 13:40:00,38.5,38.56,38.49,38.56,26200.0,23.6178,23.6546,23.6116,23.6546,26200.0
2007-08-03 13:45:00,38.56,38.56,38.46,38.52,22300.0,23.6546,23.6546,23.5932,23.63,22300.0
2007-08-03 13:50:00,38.52,38.55,38.52,38.53,13300.0,23.63,23.6484,23.63,23.6362,13300.0
2007-08-03 13:55:00,38.52,38.62,38.48,38.61,29800.0,23.63,23.6914,23.6055,23.6853,29800.0
2007-08-03 14:00:00,38.6,38.72,38.6,38.68,26000.0,23.6791,23.7527,23.6791,23.7282,26000.0
2007-08-03 14:05:00,38.67,38.68,38.61,38.63,32300.0,23.7221,23.7282,23.6853,23.6975,32300.0
2007-08-03 14:10:00,38.63,38.63,38.47,38.5,29400.0,23.6975,23.6975,23.5994,23.6178,29400.0
2007-08-03 14:15:00,38.5,38.52,38.41,38.47,33200.0,23.6178,23.63,23.5626,23.5994,33200.0
2007-08-03 14:20:00,38.47,38.5,38.4,38.45,39100.0,23.5994,23.6178,23.5564,23.5871,39100.0
2007-08-03 14:25:00,38.45,38.45,38.3,38.3,62100.0,23.5871,23.5871,23.4951,23.4951,62100.0
2007-08-03 14:30:00,38.31,38.39,38.3,38.35,49500.0,23.5012,23.5503,23.4951,23.5258,49500.0
2007-08-03 14:35:00,38.35,38.45,38.34,38.36,33200.0,23.5258,23.5871,23.5196,23.5319,33200.0
2007-08-03 14:40:00,38.36,38.51,38.35,38.45,70500.0,23.5319,23.6239,23.5258,23.5871,70500.0
2007-08-03 14:45:00,38.46,38.47,38.32,38.32,58100.0,23.5932,23.5994,23.5074,23.5074,58100.0
2007-08-03 14:50:00,38.32,38.56,38.32,38.46,74300.0,23.5074,23.6546,23.5074,23.5932,74300.0
2007-08-03 14:55:00,38.47,38.57,38.37,38.5,53800.0,23.5994,23.6607,23.538,23.6178,53800.0
2007-08-03 15:00:00,38.52,38.54,38.33,38.46,69800.0,23.63,23.6423,23.5135,23.5932,69800.0
2007-08-03 15:05:00,38.47,38.51,38.39,38.4,44300.0,23.5994,23.6239,23.5503,23.5564,44300.0
2007-08-03 15:10:00,38.4,38.54,38.39,38.43,35600.0,23.5564,23.6423,23.5503,23.5748,35600.0
2007-08-03 15:15:00,38.42,38.51,38.35,38.5,42500.0,23.5687,23.6239,23.5258,23.6178,42500.0
2007-08-03 15:20:00,38.49,38.5,38.34,38.42,60300.0,23.6116,23.6178,23.5196,23.5687,60300.0
2007-08-03 15:25:00,38.42,38.47,38.3,38.31,47700.0,23.5687,23.5994,23.4951,23.5012,47700.0
2007-08-03 15:30:00,38.3,38.45,38.3,38.43,72700.0,23.4951,23.5871,23.4951,23.5748,72700.0
2007-08-03 15:35:00,38.44,38.45,38.26,38.28,92800.0,23.581,23.5871,23.4705,23.4828,92800.0
2007-08-03 15:40:00,38.28,38.3,38.21,38.26,75600.0,23.4828,23.4951,23.4399,23.4705,75600.0
2007-08-03 15:45:00,38.25,38.26,38.13,38.16,78400.0,23.4644,23.4705,23.3908,23.4092,78400.0
2007-08-03 15:50:00,38.15,38.17,38.02,38.06,76800.0,23.4031,23.4153,23.3233,23.3479,76800.0
2007-08-03 15:55:00,38.04,38.11,37.88,37.89,140300.0,23.3356,23.3785,23.2374,23.2436,140300.0
2007-08-06 09:30:00,38.3,38.3,37.88,37.88,78200.0,23.4951,23.4951,23.2374,23.2374,78200.0
2007-08-06 09:35:00,37.85,38.19,37.81,38.0,46200.0,23.219,23.4276,23.1945,23.3111,46200.0
2007-08-06 09:40:00,38.02,38.27,38.01,38.06,51900.0,23.3233,23.4767,23.3172,23.3479,51900.0
2007-08-06 09:45:00,38.06,38.08,37.95,37.95,41700.0,23.3479,23.3601,23.2804,23.2804,41700.0
2007-08-06 09:50:00,37.91,37.99,37.82,37.99,49400.0,23.2558,23.3049,23.2006,23.3049,49400.0
2007-08-06 09:55:00,38.0,38.16,37.97,38.11,58300.0,23.3111,23.4092,23.2926,23.3785,58300.0
2007-08-06 10:00:00,38.1,38.13,37.84,37.87,90700.0,23.3724,23.3908,23.2129,23.2313,90700.0
2007-08-06 10:05:00,37.85,38.01,37.8,37.86,69400.0,23.219,23.3172,23.1884,23.2252,69400.0
2007-08-06 10:10:00,37.86,37.86,37.66,37.75,50000.0,23.2252,23.2252,23.1025,23.1577,50000.0
2007-08-06 10:15:00,37.75,37.86,37.7,37.74,43900.0,23.1577,23.2252,23.127,23.1516,43900.0
2007-08-06 10:20:00,37.75,37.81,37.52,37.54,87300.0,23.1577,23.1945,23.0166,23.0289,87300.0
2007-08-06 10:25:00,37.54,37.58,37.5,37.54,45100.0,23.0289,23.0534,23.0043,23.0289,45100.0
2007-08-06 10:30:00,37.54,37.68,37.5,37.56,106100.0,23.0289,23.1147,23.0043,23.0411,106100.0
2007-08-06 10:35:00,37.56,37.69,37.54,37.61,37200.0,23.0411,23.1209,23.0289,23.0718,37200.0
2007-08-06 10:40:00,37.62,37.63,37.39,37.51,58000.0,23.0779,23.0841,22.9368,23.0105,58000.0
2007-08-06 10:45:00,37.51,37.55,37.44,37.45,56400.0,23.0105,23.035,22.9675,22.9737,56400.0
2007-08-06 10:50:00,37.46,37.46,37.36,37.41,65200.0,22.9798,22.9798,22.9184,22.9491,65200.0
2007-08-06 10:55:00,37.39,37.39,37.22,37.3,75800.0,22.9368,22.9368,22.8326,22.8816,75800.0
2007-08-06 11:00:00,37.3,37.3,37.23,37.3,42400.0,22.8816,22.8816,22.8387,22.8816,42400.0
2007-08-06 11:05:00,37.3,37.47,37.3,37.44,52200.0,22.8816,22.9859,22.8816,22.9675,52200.0
2007-08-06 11:10:00,37.44,37.49,37.4,37.47,30900.0,22.9675,22.9982,22.943,22.9859,30900.0
2007-08-06 11:15:00,37.46,37.5,37.42,37.48,37400.0,22.9798,23.0043,22.9553,22.9921,37400.0
2007-08-06 11:20:00,37.46,37.47,37.37,37.39,47900.0,22.9798,22.9859,22.9246,22.9368,47900.0
2007-08-06 11:25:00,37.41,37.47,37.41,37.44,58500.0,22.9491,22.9859,22.9491,22.9675,58500.0
2007-08-06 11:30:00,37.45,37.49,37.41,37.45,56900.0,22.9737,22.9982,22.9491,22.9737,56900.0
2007-08-06 11:35:00,37.45,37.46,37.38,37.41,17800.0,22.9737,22.9798,22.9307,22.9491,17800.0
2007-08-06 11:40:00,37.41,37.45,37.41,37.43,15100.0,22.9491,22.9737,22.9491,22.9614,15100.0
2007-08-06 11:45:00,37.43,37.48,37.43,37.46,52600.0,22.9614,22.9921,22.9614,22.9798,52600.0
2007-08-06 11:50:00,37.46,37.64,37.46,37.58,62100.0,22.9798,23.0902,22.9798,23.0534,62100.0
2007-08-06 11:55:00,37.59,37.68,37.58,37.63,25500.0,23.0595,23.1147,23.0534,23.0841,25500.0
2007-08-06 12:00:00,37.64,37.67,37.57,37.63,26200.0,23.0902,23.1086,23.0473,23.0841,26200.0
2007-08-06 12:05:00,37.64,37.74,37.61,37.7,28600.0,23.0902,23.1516,23.0718,23.127,28600.0
2007-08-06 12:10:00,37.71,37.76,37.7,37.73,26900.0,23.1332,23.1638,23.127,23.1454,26900.0
2007-08-06 12:15:00,37.75,37.75,37.67,37.69,33400.0,23.1577,23.1577,23.1086,23.1209,33400.0
2007-08-06 12:20:00,37.69,37.71,37.56,37.59,45700.0,23.1209,23.1332,23.0411,23.0595,45700.0
2007-08-06 12:25:00,37.6,37.61,37.53,37.55,26600.0,23.0657,23.0718,23.0227,23.035,26600.0
2007-08-06 12:30:00,37.54,37.59,37.51,37.54,25300.0,23.0289,23.0595,23.0105,23.0289,25300.0
2007-08-06 12:35:00,37.53,37.61,37.46,37.49,61700.0,23.0227,23.0718,22.9798,22.9982,61700.0
2007-08-06 12:40:00,37.5,37.5,37.41,37.44,22000.0,23.0043,23.0043,22.9491,22.9675,22000.0
2007-08-06 12:45:00,37.45,37.59,37.44,37.57,32100.0,22.9737,23.0595,22.9675,23.0473,32100.0
2007-08-06 12:50:00,37.58,37.62,37.52,37.55,36000.0,23.0534,23.0779,23.0166,23.035,36000.0
2007-08-06 12:55:00,37.55,37.55,37.51,37.53,13600.0,23.035,23.035,23.0105,23.0227,13600.0
2007-08-06 13:00:00,37.53,37.59,37.51,37.59,20200.0,23.0227,23.0595,23.0105,23.0595,20200.0
2007-08-06 13:05:00,37.59,37.59,37.42,37.42,26400.0,23.0595,23.0595,22.9553,22.9553,26400.0
2007-08-06 13:10:00,37.42,37.43,37.34,37.38,29400.0,22.9553,22.9614,22.9062,22.9307,29400.0
2007-08-06 13:15:00,37.37,37.43,37.35,37.38,25100.0,22.9246,22.9614,22.9123,22.9307,25100.0
2007-08-06 13:20:00,37.36,37.36,37.28,37.36,49800.0,22.9184,22.9184,22.8694,22.9184,49800.0
2007-08-06 13:25:00,37.36,37.4,37.33,37.36,28400.0,22.9184,22.943,22.9,22.9184,28400.0
2007-08-06 13:30:00,37.34,37.36,37.31,37.34,26700.0,22.9062,22.9184,22.8878,22.9062,26700.0
2007-08-06 13:35:00,37.35,37.35,37.3,37.31,22000.0,22.9123,22.9123,22.8816,22.8878,22000.0
2007-08-06 13:40:00,37.32,37.38,37.29,37.3,38100.0,22.8939,22.9307,22.8755,22.8816,38100.0
2007-08-06 13:45:00,37.3,37.34,37.2,37.22,122900.0,22.8816,22.9062,22.8203,22.8326,122900.0
2007-08-06 13:50:00,37.21,37.28,37.21,37.26,20400.0,22.8264,22.8694,22.8264,22.8571,20400.0
2007-08-06 13:55:00,37.26,37.27,37.21,37.22,24100.0,22.8571,22.8632,22.8264,22.8326,24100.0
2007-08-06 14:00:00,37.23,37.3,37.21,37.22,26500.0,22.8387,22.8816,22.8264,22.8326,26500.0
2007-08-06 14:05:00,37.22,37.42,37.22,37.42,33500.0,22.8326,22.9553,22.8326,22.9553,33500.0
2007-08-06 14:10:00,37.43,37.48,37.34,37.43,45100.0,22.9614,22.9921,22.9062,22.9614,45100.0
2007-08-06 14:15:00,37.44,37.55,37.39,37.51,43600.0,22.9675,23.035,22.9368,23.0105,43600.0
2007-08-06 14:20:00,37.52,37.54,37.4,37.42,30500.0,23.0166,23.0289,22.943,22.9553,30500.0
2007-08-06 14:25:00,37.42,37.45,37.32,37.34,29100.0,22.9553,22.9737,22.8939,22.9062,29100.0
2007-08-06 14:30:00,37.34,37.35,37.3,37.3,30000.0,22.9062,22.9123,22.8816,22.8816,30000.0
2007-08-06 14:35:00,37.3,37.36,37.29,37.36,58900.0,22.8816,22.9184,22.8755,22.9184,58900.0
2007-08-06 14:40:00,37.36,37.51,37.35,37.5,43600.0,22.9184,23.0105,22.9123,23.0043,43600.0
2007-08-06 14:45:00,37.5,37.55,37.39,37.42,47700.0,23.0043,23.035,22.9368,22.9553,47700.0
2007-08-06 14:50:00,37.42,37.48,37.41,37.47,29600.0,22.9553,22.9921,22.9491,22.9859,29600.0
2007-08-06 14:55:00,37.47,37.48,37.38,37.45,42200.0,22.9859,22.9921,22.9307,22.9737,42200.0
2007-08-06 15:00:00,37.44,37.54,37.44,37.51,46700.0,22.9675,23.0289,22.9675,23.0105,46700.0
2007-08-06 15:05:00,37.5,37.66,37.5,37.65,67300.0,23.0043,23.1025,23.0043,23.0963,67300.0
2007-08-06 15:10:00,37.64,37.73,37.62,37.67,36900.0,23.0902,23.1454,23.0779,23.1086,36900.0
2007-08-06 15:15:00,37.67,37.71,37.65,37.67,43600.0,23.1086,23.1332,23.0963,23.1086,43600.0
2007-08-06 15:20:00,37.67,37.67,37.57,37.6,58700.0,23.1086,23.1086,23.0473,23.0657,58700.0
2007-08-06 15:25:00,37.6,37.65,37.57,37.65,48200.0,23.0657,23.0963,23.0473,23.0963,48200.0
2007-08-06 15:30:00,37.65,37.69,37.57,37.57,48200.0,23.0963,23.1209,23.0473,23.0473,48200.0
2007-08-06 15:35:00,37.57,37.64,37.54,37.59,117100.0,23.0473,23.0902,23.0289,23.0595,117100.0
2007-08-06 15:40:00,37.6,37.64,37.51,37.55,236600.0,23.0657,23.0902,23.0105,23.035,236600.0
2007-08-06 15:45:00,37.56,37.61,37.51,37.52,148900.0,23.0411,23.0718,23.0105,23.0166,148900.0
2007-08-06 15:50:00,37.53,37.53,37.46,37.48,112900.0,23.0227,23.0227,22.9798,22.9921,112900.0
2007-08-06 15:55:00,37.47,37.53,37.42,37.53,192900.0,22.9859,23.0227,22.9553,23.0227,192900.0
2007-08-07 09:30:00,38.3,38.44,37.26,37.36,60100.0,23.4951,23.581,22.8571,22.9184,60100.0
2007-08-07 09:35:00,37.36,37.91,37.3,37.39,55800.0,22.9184,23.2558,22.8816,22.9368,55800.0
2007-08-07 09:40:00,37.38,37.49,37.32,37.42,31100.0,22.9307,22.9982,22.8939,22.9553,31100.0
2007-08-07 09:45:00,37.42,37.51,37.31,37.4,71000.0,22.9553,23.0105,22.8878,22.943,71000.0
2007-08-07 09:50:00,37.4,37.51,37.36,37.46,40600.0,22.943,23.0105,22.9184,22.9798,40600.0
2007-08-07 09:55:00,37.47,37.55,37.38,37.55,51000.0,22.9859,23.035,22.9307,23.035,51000.0
2007-08-07 10:00:00,37.54,37.64,37.48,37.53,41100.0,23.0289,23.0902,22.9921,23.0227,41100.0
2007-08-07 10:05:00,37.53,37.61,37.38,37.43,47100.0,23.0227,23.0718,22.9307,22.9614,47100.0
2007-08-07 10:10:00,37.43,37.55,37.39,37.51,25900.0,22.9614,23.035,22.9368,23.0105,25900.0
2007-08-07 10:15:00,37.5,37.55,37.4,37.46,28500.0,23.0043,23.035,22.943,22.9798,28500.0
2007-08-07 10:20:00,37.45,37.51,37.42,37.48,25300.0,22.9737,23.0105,22.9553,22.9921,25300.0
2007-08-07 10:25:00,37.49,37.54,37.48,37.52,23200.0,22.9982,23.0289,22.9921,23.0166,23200.0
2007-08-07 10:30:00,37.52,37.52,37.42,37.43,37700.0,23.0166,23.0166,22.9553,22.9614,37700.0
2007-08-07 10:35:00,37.41,37.44,37.38,37.38,26500.0,22.9491,22.9675,22.9307,22.9307,26500.0
2007-08-07 10:40:00,37.38,37.38,37.3,37.36,28600.0,22.9307,22.9307,22.8816,22.9184,28600.0
2007-08-07 10:45:00,37.36,37.42,37.35,37.42,25900.0,22.9184,22.9553,22.9123,22.9553,25900.0
2007-08-07 10:50:00,37.42,37.43,37.39,37.39,15500.0,22.9553,22.9614,22.9368,22.9368,15500.0
2007-08-07 10:55:00,37.38,37.38,37.31,37.31,16900.0,22.9307,22.9307,22.8878,22.8878,16900.0
2007-08-07 11:00:00,37.3,37.31,37.27,37.28,17500.0,22.8816,22.8878,22.8632,22.8694,17500.0
2007-08-07 11:05:00,37.28,37.28,37.01,37.03,81300.0,22.8694,22.8694,22.7037,22.716,81300.0
2007-08-07 11:10:00,37.02,37.07,37.02,37.06,32900.0,22.7099,22.7405,22.7099,22.7344,32900.0
2007-08-07 11:15:00,37.06,37.09,37.04,37.08,21100.0,22.7344,22.7528,22.7221,22.7467,21100.0
2007-08-07 11:20:00,37.09,37.13,37.07,37.08,19500.0,22.7528,22.7774,22.7405,22.7467,19500.0
2007-08-07 11:25:00,37.09,37.12,37.07,37.12,20600.0,22.7528,22.7712,22.7405,22.7712,20600.0
2007-08-07 11:30:00,37.1,37.12,37.07,37.1,18700.0,22.7589,22.7712,22.7405,22.7589,18700.0
2007-08-07 11:35:00,37.08,37.08,37.02,37.03,20500.0,22.7467,22.7467,22.7099,22.716,20500.0
2007-08-07 11:40:00,37.04,37.12,37.03,37.11,29300.0,22.7221,22.7712,22.716,22.7651,29300.0
2007-08-07 11:45:00,37.12,37.17,37.1,37.15,24900.0,22.7712,22.8019,22.7589,22.7896,24900.0
2007-08-07 11:50:00,37.14,37.19,37.13,37.19,21400.0,22.7835,22.8142,22.7774,22.8142,21400.0
2007-08-07 11:55:00,37.18,37.19,37.09,37.16,52300.0,22.808,22.8142,22.7528,22.7958,52300.0
2007-08-07 12:00:00,37.15,37.17,37.1,37.16,25000.0,22.7896,22.8019,22.7589,22.7958,25000.0
2007-08-07 12:05:00,37.17,37.17,37.01,37.03,66600.0,22.8019,22.8019,22.7037,22.716,66600.0
2007-08-07 12:10:00,37.04,37.09,37.01,37.02,21500.0,22.7221,22.7528,22.7037,22.7099,21500.0
2007-08-07 12:15:00,37.02,37.04,36.93,36.97,55300.0,22.7099,22.7221,22.6547,22.6792,55300.0
2007-08-07 12:20:00,36.95,37.04,36.95,37.02,28700.0,22.6669,22.7221,22.6669,22.7099,28700.0
2007-08-07 12:25:00,37.02,37.04,36.99,37.01,29100.0,22.7099,22.7221,22.6915,22.7037,29100.0
2007-08-07 12:30:00,37.01,37.09,37.0,37.07,24900.0,22.7037,22.7528,22.6976,22.7405,24900.0
2007-08-07 12:35:00,37.06,37.09,37.02,37.05,34200.0,22.7344,22.7528,22.7099,22.7283,34200.0
2007-08-07 12:40:00,37.06,37.1,37.05,37.06,28600.0,22.7344,22.7589,22.7283,22.7344,28600.0
2007-08-07 12:45:00,37.06,37.11,37.05,37.1,32100.0,22.7344,22.7651,22.7283,22.7589,32100.0
2007-08-07 12:50:00,37.11,37.12,36.99,36.99,136600.0,22.7651,22.7712,22.6915,22.6915,136600.0
2007-08-07 12:55:00,37.0,37.06,36.98,37.04,30100.0,22.6976,22.7344,22.6853,22.7221,30100.0
2007-08-07 13:00:00,37.05,37.15,37.04,37.14,20900.0,22.7283,22.7896,22.7221,22.7835,20900.0
2007-08-07 13:05:00,37.15,37.18,37.13,37.14,46400.0,22.7896,22.808,22.7774,22.7835,46400.0
2007-08-07 13:10:00,37.15,37.16,37.07,37.09,45600.0,22.7896,22.7958,22.7405,22.7528,45600.0
2007-08-07 13:15:00,37.1,37.14,37.09,37.13,23300.0,22.7589,22.7835,22.7528,22.7774,23300.0
2007-08-07 13:20:00,37.13,37.2,37.13,37.16,37800.0,22.7774,22.8203,22.7774,22.7958,37800.0
2007-08-07 13:25:00,37.15,37.19,37.15,37.18,28000.0,22.7896,22.8142,22.7896,22.808,28000.0
2007-08-07 13:30:00,37.18,37.19,37.15,37.17,29500.0,22.808,22.8142,22.7896,22.8019,29500.0
2007-08-07 13:35:00,37.17,37.21,37.17,37.2,29900.0,22.8019,22.8264,22.8019,22.8203,29900.0
2007-08-07 13:40:00,37.19,37.21,37.19,37.19,26400.0,22.8142,22.8264,22.8142,22.8142,26400.0
2007-08-07 13:45:00,37.18,37.27,37.18,37.26,40100.0,22.808,22.8632,22.808,22.8571,40100.0
2007-08-07 13:50:00,37.28,37.28,37.2,37.2,35900.0,22.8694,22.8694,22.8203,22.8203,35900.0
2007-08-07 13:55:00,37.2,37.23,37.19,37.2,49300.0,22.8203,22.8387,22.8142,22.8203,49300.0
2007-08-07 14:00:00,37.21,37.24,37.13,37.15,36400.0,22.8264,22.8448,22.7774,22.7896,36400.0
2007-08-07 14:05:00,37.15,37.22,37.15,37.21,51300.0,22.7896,22.8326,22.7896,22.8264,51300.0
2007-08-07 14:10:00,37.21,37.35,37.01,37.04,41800.0,22.8264,22.9123,22.7037,22.7221,41800.0
2007-08-07 14:15:00,37.04,37.18,36.9,36.9,64200.0,22.7221,22.808,22.6363,22.6363,64200.0
2007-08-07 14:20:00,36.9,37.05,36.88,36.91,81500.0,22.6363,22.7283,22.624,22.6424,81500.0
2007-08-07 14:25:00,36.93,37.03,36.82,36.83,60600.0,22.6547,22.716,22.5872,22.5933,60600.0
2007-08-07 14:30:00,36.83,36.83,36.76,36.76,82400.0,22.5933,22.5933,22.5504,22.5504,82400.0
2007-08-07 14:35:00,36.76,36.82,36.64,36.74,103000.0,22.5504,22.5872,22.4768,22.5381,103000.0
2007-08-07 14:40:00,36.74,36.86,36.67,36.75,52800.0,22.5381,22.6117,22.4952,22.5442,52800.0
2007-08-07 14:45:00,36.77,36.89,36.72,36.87,40800.0,22.5565,22.6301,22.5258,22.6179,40800.0
2007-08-07 14:50:00,36.89,36.98,36.74,36.8,68900.0,22.6301,22.6853,22.5381,22.5749,68900.0
2007-08-07 14:55:00,36.82,37.0,36.81,36.99,102600.0,22.5872,22.6976,22.581,22.6915,102600.0
2007-08-07 15:00:00,36.99,37.24,36.99,37.12,95700.0,22.6915,22.8448,22.6915,22.7712,95700.0
2007-08-07 15:05:00,37.11,37.21,37.09,37.14,101400.0,22.7651,22.8264,22.7528,22.7835,101400.0
2007-08-07 15:10:00,37.14,37.2,37.06,37.15,81000.0,22.7835,22.8203,22.7344,22.7896,81000.0
2007-08-07 15:15:00,37.15,37.25,37.1,37.2,76200.0,22.7896,22.851,22.7589,22.8203,76200.0
2007-08-07 15:20:00,37.2,37.26,37.14,37.23,63400.0,22.8203,22.8571,22.7835,22.8387,63400.0
2007-08-07 15:25:00,37.22,37.35,37.18,37.33,72400.0,22.8326,22.9123,22.808,22.9,72400.0
2007-08-07 15:30:00,37.34,37.41,37.33,37.39,68700.0,22.9062,22.9491,22.9,22.9368,68700.0
2007-08-07 15:35:00,37.4,37.45,37.38,37.38,61000.0,22.943,22.9737,22.9307,22.9307,61000.0
2007-08-07 15:40:00,37.38,37.41,37.36,37.39,93800.0,22.9307,22.9491,22.9184,22.9368,93800.0
2007-08-07 15:45:00,37.4,37.4,37.17,37.19,61300.0,22.943,22.943,22.8019,22.8142,61300.0
2007-08-07 15:50:00,37.18,37.29,37.1,37.11,138600.0,22.808,22.8755,22.7589,22.7651,138600.0
2007-08-07 15:55:00,37.1,37.19,37.07,37.12,81300.0,22.7589,22.8142,22.7405,22.7712,81300.0
2007-08-08 09:30:00,37.35,37.46,37.35,37.35,44800.0,22.9123,22.9798,22.9123,22.9123,44800.0
2007-08-08 09:35:00,37.35,37.43,37.22,37.41,18100.0,22.9123,22.9614,22.8326,22.9491,18100.0
2007-08-08 09:40:00,37.4,37.45,37.33,37.42,28600.0,22.943,22.9737,22.9,22.9553,28600.0
2007-08-08 09:45:00,37.42,37.45,37.33,37.36,27700.0,22.9553,22.9737,22.9,22.9184,27700.0
2007-08-08 09:50:00,37.36,37.45,37.32,37.34,31300.0,22.9184,22.9737,22.8939,22.9062,31300.0
2007-08-08 09:55:00,37.34,37.34,37.2,37.21,21800.0,22.9062,22.9062,22.8203,22.8264,21800.0
2007-08-08 10:00:00,37.22,37.34,37.2,37.25,32900.0,22.8326,22.9062,22.8203,22.851,32900.0
2007-08-08 10:05:00,37.25,37.25,37.1,37.13,46900.0,22.851,22.851,22.7589,22.7774,46900.0
2007-08-08 10:10:00,37.13,37.15,36.94,36.97,73200.0,22.7774,22.7896,22.6608,22.6792,73200.0
2007-08-08 10:15:00,36.97,37.05,36.93,37.0,39900.0,22.6792,22.7283,22.6547,22.6976,39900.0
2007-08-08 10:20:00,37.0,37.02,36.89,36.9,40600.0,22.6976,22.7099,22.6301,22.6363,40600.0
2007-08-08 10:25:00,36.9,36.91,36.83,36.89,60800.0,22.6363,22.6424,22.5933,22.6301,60800.0
2007-08-08 10:30:00,36.9,36.99,36.85,36.96,93500.0,22.6363,22.6915,22.6056,22.6731,93500.0
2007-08-08 10:35:00,36.97,37.0,36.88,36.9,29400.0,22.6792,22.6976,22.624,22.6363,29400.0
2007-08-08 10:40:00,36.89,36.9,36.81,36.81,30200.0,22.6301,22.6363,22.581,22.581,30200.0
2007-08-08 10:45:00,36.81,36.82,36.73,36.76,38100.0,22.581,22.5872,22.532,22.5504,38100.0
2007-08-08 10:50:00,36.76,36.77,36.62,36.65,44900.0,22.5504,22.5565,22.4645,22.4829,44900.0
2007-08-08 10:55:00,36.65,36.66,36.53,36.55,47500.0,22.4829,22.489,22.4093,22.4216,47500.0
2007-08-08 11:00:00,36.56,36.63,36.53,36.59,35100.0,22.4277,22.4706,22.4093,22.4461,35100.0
2007-08-08 11:05:00,36.59,36.64,36.56,36.56,42900.0,22.4461,22.4768,22.4277,22.4277,42900.0
2007-08-08 11:10:00,36.57,36.6,36.54,36.54,28500.0,22.4338,22.4522,22.4154,22.4154,28500.0
2007-08-08 11:15:00,36.54,36.56,36.49,36.49,42700.0,22.4154,22.4277,22.3847,22.3847,42700.0
2007-08-08 11:20:00,36.49,36.52,36.48,36.49,50800.0,22.3847,22.4031,22.3786,22.3847,50800.0
2007-08-08 11:25:00,36.49,36.5,36.34,36.36,63800.0,22.3847,22.3909,22.2927,22.305,63800.0
2007-08-08 11:30:00,36.35,36.36,36.22,36.24,54000.0,22.2989,22.305,22.2191,22.2314,54000.0
2007-08-08 11:35:00,36.24,36.25,36.18,36.22,54400.0,22.2314,22.2375,22.1946,22.2191,54400.0
2007-08-08 11:40:00,36.24,36.28,36.22,36.23,68700.0,22.2314,22.2559,22.2191,22.2252,68700.0
2007-08-08 11:45:00,36.22,36.22,36.06,36.08,87100.0,22.2191,22.2191,22.121,22.1332,87100.0
2007-08-08 11:50:00,36.08,36.09,36.02,36.02,52300.0,22.1332,22.1394,22.0964,22.0964,52300.0
2007-08-08 11:55:00,36.01,36.02,35.87,35.91,126600.0,22.0903,22.0964,22.0044,22.0289,126600.0
2007-08-08 12:00:00,35.91,35.97,35.65,35.75,249800.0,22.0289,22.0658,21.8694,21.9308,249800.0
2007-08-08 12:05:00,35.76,35.91,35.73,35.85,76600.0,21.9369,22.0289,21.9185,21.9921,76600.0
2007-08-08 12:10:00,35.85,36.12,35.83,36.03,121600.0,21.9921,22.1578,21.9799,22.1026,121600.0
2007-08-08 12:15:00,36.02,36.22,35.99,36.2,168700.0,22.0964,22.2191,22.078,22.2068,168700.0
2007-08-08 12:20:00,36.17,36.23,36.14,36.2,117900.0,22.1884,22.2252,22.17,22.2068,117900.0
2007-08-08 12:25:00,36.2,36.24,36.1,36.2,99500.0,22.2068,22.2314,22.1455,22.2068,99500.0
2007-08-08 12:30:00,36.22,36.35,36.21,36.35,140400.0,22.2191,22.2989,22.213,22.2989,140400.0
2007-08-08 12:35:00,36.35,36.37,36.3,36.34,46600.0,22.2989,22.3111,22.2682,22.2927,46600.0
2007-08-08 12:40:00,36.34,36.43,36.33,36.39,51700.0,22.2927,22.3479,22.2866,22.3234,51700.0
2007-08-08 12:45:00,36.4,36.6,36.39,36.6,182300.0,22.3295,22.4522,22.3234,22.4522,182300.0
2007-08-08 12:50:00,36.61,36.63,36.47,36.52,131200.0,22.4584,22.4706,22.3725,22.4031,131200.0
2007-08-08 12:55:00,36.5,36.53,36.49,36.53,61800.0,22.3909,22.4093,22.3847,22.4093,61800.0
2007-08-08 13:00:00,36.5,36.61,36.5,36.59,51300.0,22.3909,22.4584,22.3909,22.4461,51300.0
2007-08-08 13:05:00,36.59,36.65,36.59,36.62,33100.0,22.4461,22.4829,22.4461,22.4645,33100.0
2007-08-08 13:10:00,36.62,36.89,36.6,36.84,103200.0,22.4645,22.6301,22.4522,22.5995,103200.0
2007-08-08 13:15:00,36.84,36.88,36.73,36.75,48900.0,22.5995,22.624,22.532,22.5442,48900.0
2007-08-08 13:20:00,36.72,36.86,36.64,36.85,89600.0,22.5258,22.6117,22.4768,22.6056,89600.0
2007-08-08 13:25:00,36.86,36.93,36.82,36.86,81800.0,22.6117,22.6547,22.5872,22.6117,81800.0
2007-08-08 13:30:00,36.88,36.88,36.81,36.82,52800.0,22.624,22.624,22.581,22.5872,52800.0
2007-08-08 13:35:00,36.83,36.9,36.82,36.88,43800.0,22.5933,22.6363,22.5872,22.624,43800.0
2007-08-08 13:40:00,36.88,37.0,36.87,36.98,41700.0,22.624,22.6976,22.6179,22.6853,41700.0
2007-08-08 13:45:00,36.98,37.02,36.91,36.92,90500.0,22.6853,22.7099,22.6424,22.6485,90500.0
2007-08-08 13:50:00,36.92,37.0,36.92,36.95,110100.0,22.6485,22.6976,22.6485,22.6669,110100.0
2007-08-08 13:55:00,36.95,37.04,36.9,37.02,71100.0,22.6669,22.7221,22.6363,22.7099,71100.0
2007-08-08 14:00:00,37.02,37.06,36.93,36.98,47000.0,22.7099,22.7344,22.6547,22.6853,47000.0
2007-08-08 14:05:00,36.98,36.99,36.92,36.93,49800.0,22.6853,22.6915,22.6485,22.6547,49800.0
2007-08-08 14:10:00,36.93,37.03,36.89,37.01,74800.0,22.6547,22.716,22.6301,22.7037,74800.0
2007-08-08 14:15:00,37.01,37.02,36.96,36.96,24000.0,22.7037,22.7099,22.6731,22.6731,24000.0
2007-08-08 14:20:00,36.96,36.97,36.95,36.95,23800.0,22.6731,22.6792,22.6669,22.6669,23800.0
2007-08-08 14:25:00,36.95,37.03,36.93,36.96,88200.0,22.6669,22.716,22.6547,22.6731,88200.0
2007-08-08 14:30:00,36.96,36.96,36.88,36.88,92300.0,22.6731,22.6731,22.624,22.624,92300.0
2007-08-08 14:35:00,36.87,36.88,36.74,36.74,98600.0,22.6179,22.624,22.5381,22.5381,98600.0
2007-08-08 14:40:00,36.74,36.79,36.69,36.78,130300.0,22.5381,22.5688,22.5074,22.5626,130300.0
2007-08-08 14:45:00,36.78,36.85,36.7,36.72,67400.0,22.5626,22.6056,22.5136,22.5258,67400.0
2007-08-08 14:50:00,36.72,36.79,36.69,36.72,96400.0,22.5258,22.5688,22.5074,22.5258,96400.0
2007-08-08 14:55:00,36.72,36.73,36.66,36.7,84600.0,22.5258,22.532,22.489,22.5136,84600.0
2007-08-08 15:00:00,36.72,36.75,36.58,36.6,95700.0,22.5258,22.5442,22.44,22.4522,95700.0
2007-08-08 15:05:00,36.61,36.73,36.6,36.63,170000.0,22.4584,22.532,22.4522,22.4706,170000.0
2007-08-08 15:10:00,36.64,36.75,36.61,36.64,134900.0,22.4768,22.5442,22.4584,22.4768,134900.0
2007-08-08 15:15:00,36.63,36.69,36.55,36.59,99500.0,22.4706,22.5074,22.4216,22.4461,99500.0
2007-08-08 15:20:00,36.59,36.69,36.47,36.5,128400.0,22.4461,22.5074,22.3725,22.3909,128400.0
2007-08-08 15:25:00,36.5,36.54,36.32,36.43,156200.0,22.3909,22.4154,22.2805,22.3479,156200.0
2007-08-08 15:30:00,36.43,36.64,36.27,36.54,157200.0,22.3479,22.4768,22.2498,22.4154,157200.0
2007-08-08 15:35:00,36.55,36.81,36.5,36.78,130300.0,22.4216,22.581,22.3909,22.5626,130300.0
2007-08-08 15:40:00,36.76,36.83,36.64,36.73,160600.0,22.5504,22.5933,22.4768,22.532,160600.0
2007-08-08 15:45:00,36.75,36.92,36.73,36.83,134500.0,22.5442,22.6485,22.532,22.5933,134500.0
2007-08-08 15:50:00,36.83,37.35,36.8,37.34,250500.0,22.5933,22.9123,22.5749,22.9062,250500.0
2007-08-08 15:55:00,37.34,37.55,37.31,37.54,333800.0,22.9062,23.035,22.8878,23.0289,333800.0
2007-08-09 09:35:00,37.65,37.8,37.12,37.64,2600.0,23.0963,23.1884,22.7712,23.0902,2600.0
2007-08-09 09:40:00,37.16,37.62,36.39,36.54,165500.0,22.7958,23.0779,22.3234,22.4154,165500.0
2007-08-09 09:45:00,36.55,36.68,36.5,36.65,56600.0,22.4216,22.5013,22.3909,22.4829,56600.0
2007-08-09 09:50:00,36.59,36.65,36.39,36.39,63200.0,22.4461,22.4829,22.3234,22.3234,63200.0
2007-08-09 09:55:00,36.38,36.49,36.24,36.45,69200.0,22.3173,22.3847,22.2314,22.3602,69200.0
2007-08-09 10:00:00,36.46,36.48,36.4,36.41,158300.0,22.3663,22.3786,22.3295,22.3357,158300.0
2007-08-09 10:05:00,36.41,36.51,36.38,36.43,131300.0,22.3357,22.397,22.3173,22.3479,131300.0
2007-08-09 10:10:00,36.43,36.5,36.29,36.33,104000.0,22.3479,22.3909,22.2621,22.2866,104000.0
2007-08-09 10:15:00,36.32,36.45,36.29,36.45,66800.0,22.2805,22.3602,22.2621,22.3602,66800.0
2007-08-09 10:20:00,36.44,36.46,36.17,36.22,69800.0,22.3541,22.3663,22.1884,22.2191,69800.0
2007-08-09 10:25:00,36.21,36.3,36.2,36.27,38500.0,22.213,22.2682,22.2068,22.2498,38500.0
2007-08-09 10:30:00,36.27,36.62,36.22,36.57,90700.0,22.2498,22.4645,22.2191,22.4338,90700.0
2007-08-09 10:35:00,36.57,36.7,36.48,36.54,131100.0,22.4338,22.5136,22.3786,22.4154,131100.0
2007-08-09 10:40:00,36.54,36.58,36.45,36.49,34900.0,22.4154,22.44,22.3602,22.3847,34900.0
2007-08-09 10:45:00,36.46,36.46,36.3,36.31,467700.0,22.3663,22.3663,22.2682,22.2743,467700.0
2007-08-09 10:50:00,36.33,36.35,36.28,36.32,46500.0,22.2866,22.2989,22.2559,22.2805,46500.0
2007-08-09 10:55:00,36.32,36.39,36.22,36.28,68500.0,22.2805,22.3234,22.2191,22.2559,68500.0
2007-08-09 11:00:00,36.27,36.34,36.22,36.31,32200.0,22.2498,22.2927,22.2191,22.2743,32200.0
2007-08-09 11:05:00,36.31,36.43,36.26,36.31,47800.0,22.2743,22.3479,22.2437,22.2743,47800.0
2007-08-09 11:10:00,36.31,36.68,36.3,36.54,65900.0,22.2743,22.5013,22.2682,22.4154,65900.0
2007-08-09 11:15:00,36.54,36.54,36.41,36.44,29700.0,22.4154,22.4154,22.3357,22.3541,29700.0
2007-08-09 11:20:00,36.43,36.46,36.36,36.39,42000.0,22.3479,22.3663,22.305,22.3234,42000.0
2007-08-09 11:25:00,36.39,36.44,36.34,36.34,36100.0,22.3234,22.3541,22.2927,22.2927,36100.0
2007-08-09 11:30:00,36.35,36.48,36.33,36.45,30800.0,22.2989,22.3786,22.2866,22.3602,30800.0
2007-08-09 11:35:00,36.45,36.45,36.32,36.42,42100.0,22.3602,22.3602,22.2805,22.3418,42100.0
2007-08-09 11:40:00,36.41,36.48,36.37,36.44,40600.0,22.3357,22.3786,22.3111,22.3541,40600.0
2007-08-09 11:45:00,36.43,36.5,36.29,36.31,74000.0,22.3479,22.3909,22.2621,22.2743,74000.0
2007-08-09 11:50:00,36.31,36.32,36.22,36.23,76700.0,22.2743,22.2805,22.2191,22.2252,76700.0
2007-08-09 11:55:00,36.23,36.25,36.21,36.21,285900.0,22.2252,22.2375,22.213,22.213,285900.0
2007-08-09 12:00:00,36.21,36.25,36.2,36.22,41500.0,22.213,22.2375,22.2068,22.2191,41500.0
2007-08-09 12:05:00,36.23,36.23,36.09,36.12,67400.0,22.2252,22.2252,22.1394,22.1578,67400.0
2007-08-09 12:10:00,36.11,36.19,36.09,36.16,45700.0,22.1516,22.2007,22.1394,22.1823,45700.0
2007-08-09 12:15:00,36.16,36.22,36.14,36.18,47100.0,22.1823,22.2191,22.17,22.1946,47100.0
2007-08-09 12:20:00,36.19,36.19,36.09,36.12,38100.0,22.2007,22.2007,22.1394,22.1578,38100.0
2007-08-09 12:25:00,36.12,36.13,36.06,36.06,45200.0,22.1578,22.1639,22.121,22.121,45200.0
2007-08-09 12:30:00,36.06,36.06,36.0,36.0,88500.0,22.121,22.121,22.0842,22.0842,88500.0
2007-08-09 12:35:00,36.0,36.12,36.0,36.04,105100.0,22.0842,22.1578,22.0842,22.1087,105100.0
2007-08-09 12:40:00,36.02,36.1,36.02,36.04,79000.0,22.0964,22.1455,22.0964,22.1087,79000.0
2007-08-09 12:45:00,36.04,36.09,36.01,36.01,73200.0,22.1087,22.1394,22.0903,22.0903,73200.0
2007-08-09 12:50:00,36.01,36.05,35.98,36.01,108600.0,22.0903,22.1148,22.0719,22.0903,108600.0
2007-08-09 12:55:00,36.01,36.04,35.89,35.9,46500.0,22.0903,22.1087,22.0167,22.0228,46500.0
2007-08-09 13:00:00,35.9,35.92,35.76,35.76,46800.0,22.0228,22.0351,21.9369,21.9369,46800.0
2007-08-09 13:05:00,35.76,35.88,35.76,35.81,62200.0,21.9369,22.0105,21.9369,21.9676,62200.0
2007-08-09 13:10:00,35.81,35.82,35.73,35.74,100700.0,21.9676,21.9737,21.9185,21.9247,100700.0
2007-08-09 13:15:00,35.74,35.79,35.73,35.75,80800.0,21.9247,21.9553,21.9185,21.9308,80800.0
2007-08-09 13:20:00,35.75,35.78,35.66,35.71,58300.0,21.9308,21.9492,21.8756,21.9063,58300.0
2007-08-09 13:25:00,35.71,35.71,35.61,35.61,30700.0,21.9063,21.9063,21.8449,21.8449,30700.0
2007-08-09 13:30:00,35.61,35.78,35.6,35.73,68600.0,21.8449,21.9492,21.8388,21.9185,68600.0
2007-08-09 13:35:00,35.74,35.76,35.66,35.74,80000.0,21.9247,21.9369,21.8756,21.9247,80000.0
2007-08-09 13:40:00,35.74,35.76,35.72,35.75,42300.0,21.9247,21.9369,21.9124,21.9308,42300.0
2007-08-09 13:45:00,35.76,35.84,35.74,35.74,297600.0,21.9369,21.986,21.9247,21.9247,297600.0
2007-08-09 13:50:00,35.74,35.84,35.73,35.73,53700.0,21.9247,21.986,21.9185,21.9185,53700.0
2007-08-09 13:55:00,35.73,35.77,35.73,35.73,50600.0,21.9185,21.9431,21.9185,21.9185,50600.0
2007-08-09 14:00:00,35.73,35.74,35.52,35.57,52900.0,21.9185,21.9247,21.7897,21.8204,52900.0
2007-08-09 14:05:00,35.56,35.56,35.5,35.51,70500.0,21.8142,21.8142,21.7774,21.7836,70500.0
2007-08-09 14:10:00,35.51,35.64,35.5,35.54,102000.0,21.7836,21.8633,21.7774,21.802,102000.0
2007-08-09 14:15:00,35.53,35.55,35.32,35.42,88900.0,21.7958,21.8081,21.667,21.7284,88900.0
2007-08-09 14:20:00,35.42,35.51,35.36,35.36,98600.0,21.7284,21.7836,21.6915,21.6915,98600.0
2007-08-09 14:25:00,35.32,35.39,35.18,35.25,94900.0,21.667,21.71,21.5811,21.6241,94900.0
2007-08-09 14:30:00,35.26,35.34,35.19,35.3,126200.0,21.6302,21.6793,21.5873,21.6547,126200.0
2007-08-09 14:35:00,35.3,35.37,35.3,35.35,63200.0,21.6547,21.6977,21.6547,21.6854,63200.0
2007-08-09 14:40:00,35.35,35.47,35.33,35.44,72400.0,21.6854,21.759,21.6731,21.7406,72400.0
2007-08-09 14:45:00,35.44,35.46,35.27,35.28,87000.0,21.7406,21.7529,21.6363,21.6425,87000.0
2007-08-09 14:50:00,35.29,35.32,35.27,35.3,156300.0,21.6486,21.667,21.6363,21.6547,156300.0
2007-08-09 14:55:00,35.3,35.38,35.27,35.35,108300.0,21.6547,21.7038,21.6363,21.6854,108300.0
2007-08-09 15:00:00,35.36,35.46,35.22,35.33,119300.0,21.6915,21.7529,21.6057,21.6731,119300.0
2007-08-09 15:05:00,35.33,35.42,35.23,35.42,149900.0,21.6731,21.7284,21.6118,21.7284,149900.0
2007-08-09 15:10:00,35.42,35.58,35.38,35.58,114200.0,21.7284,21.8265,21.7038,21.8265,114200.0
2007-08-09 15:15:00,35.59,35.72,35.53,35.53,154600.0,21.8326,21.9124,21.7958,21.7958,154600.0
2007-08-09 15:20:00,35.52,35.83,35.51,35.79,200700.0,21.7897,21.9799,21.7836,21.9553,200700.0
2007-08-09 15:25:00,35.79,35.93,35.74,35.75,135500.0,21.9553,22.0412,21.9247,21.9308,135500.0
2007-08-09 15:30:00,35.74,35.8,35.7,35.7,132300.0,21.9247,21.9615,21.9001,21.9001,132300.0
2007-08-09 15:35:00,35.7,35.75,35.6,35.69,208400.0,21.9001,21.9308,21.8388,21.894,208400.0
2007-08-09 15:40:00,35.71,35.86,35.66,35.84,154300.0,21.9063,21.9983,21.8756,21.986,154300.0
2007-08-09 15:45:00,35.83,35.89,35.81,35.88,150900.0,21.9799,22.0167,21.9676,22.0105,150900.0
2007-08-09 15:50:00,35.87,35.91,35.57,35.58,239400.0,22.0044,22.0289,21.8204,21.8265,239400.0
2007-08-09 15:55:00,35.62,35.67,35.51,35.52,154000.0,21.851,21.8817,21.7836,21.7897,154000.0
2007-08-10 09:30:00,35.35,35.35,34.9,34.9,121000.0,21.6854,21.6854,21.4094,21.4094,121000.0
2007-08-10 09:35:00,34.93,35.04,34.77,34.82,63000.0,21.4278,21.4952,21.3296,21.3603,63000.0
2007-08-10 09:40:00,34.83,34.84,34.6,34.77,140500.0,21.3664,21.3726,21.2253,21.3296,140500.0
2007-08-10 09:45:00,34.75,35.0,34.74,34.83,69900.0,21.3173,21.4707,21.3112,21.3664,69900.0
2007-08-10 09:50:00,34.83,34.83,34.52,34.52,96000.0,21.3664,21.3664,21.1763,21.1763,96000.0
2007-08-10 09:55:00,34.52,34.63,34.46,34.54,84000.0,21.1763,21.2437,21.1394,21.1885,84000.0
2007-08-10 10:00:00,34.54,34.55,34.38,34.46,55300.0,21.1885,21.1947,21.0904,21.1394,55300.0
2007-08-10 10:05:00,34.43,34.46,34.36,34.39,79500.0,21.121,21.1394,21.0781,21.0965,79500.0
2007-08-10 10:10:00,34.37,34.5,34.22,34.41,106000.0,21.0842,21.164,20.9922,21.1088,106000.0
2007-08-10 10:15:00,34.42,34.77,34.41,34.69,157500.0,21.1149,21.3296,21.1088,21.2805,157500.0
2007-08-10 10:20:00,34.69,34.7,34.56,34.58,282200.0,21.2805,21.2867,21.2008,21.2131,282200.0
2007-08-10 10:25:00,34.58,34.61,34.41,34.45,85400.0,21.2131,21.2315,21.1088,21.1333,85400.0
2007-08-10 10:30:00,34.43,34.73,34.42,34.7,204700.0,21.121,21.3051,21.1149,21.2867,204700.0
2007-08-10 10:35:00,34.7,34.72,34.3,34.35,97700.0,21.2867,21.2989,21.0413,21.072,97700.0
2007-08-10 10:40:00,34.36,34.43,34.25,34.38,149100.0,21.0781,21.121,21.0106,21.0904,149100.0
2007-08-10 10:45:00,34.38,34.54,34.35,34.53,154100.0,21.0904,21.1885,21.072,21.1824,154100.0
2007-08-10 10:50:00,34.52,34.62,34.5,34.57,81300.0,21.1763,21.2376,21.164,21.2069,81300.0
2007-08-10 10:55:00,34.57,34.72,34.56,34.66,97300.0,21.2069,21.2989,21.2008,21.2621,97300.0
2007-08-10 11:00:00,34.67,34.73,34.63,34.72,94600.0,21.2683,21.3051,21.2437,21.2989,94600.0
2007-08-10 11:05:00,34.73,34.88,34.73,34.8,94700.0,21.3051,21.3971,21.3051,21.348,94700.0
2007-08-10 11:10:00,34.81,34.87,34.78,34.84,63400.0,21.3542,21.391,21.3357,21.3726,63400.0
2007-08-10 11:15:00,34.85,34.95,34.7,34.7,82600.0,21.3787,21.44,21.2867,21.2867,82600.0
2007-08-10 11:20:00,34.7,34.8,34.65,34.79,147100.0,21.2867,21.348,21.256,21.3419,147100.0
2007-08-10 11:25:00,34.8,34.8,34.65,34.67,107400.0,21.348,21.348,21.256,21.2683,107400.0
2007-08-10 11:30:00,34.67,34.68,34.52,34.55,42100.0,21.2683,21.2744,21.1763,21.1947,42100.0
2007-08-10 11:35:00,34.56,34.56,34.42,34.42,49900.0,21.2008,21.2008,21.1149,21.1149,49900.0
2007-08-10 11:40:00,34.42,34.5,34.42,34.47,39000.0,21.1149,21.164,21.1149,21.1456,39000.0
2007-08-10 11:45:00,34.45,34.62,34.42,34.61,95400.0,21.1333,21.2376,21.1149,21.2315,95400.0
2007-08-10 11:50:00,34.62,34.8,34.62,34.79,151100.0,21.2376,21.348,21.2376,21.3419,151100.0
2007-08-10 11:55:00,34.79,34.99,34.79,34.99,97500.0,21.3419,21.4646,21.3419,21.4646,97500.0
2007-08-10 12:00:00,34.99,35.17,34.99,35.16,83300.0,21.4646,21.575,21.4646,21.5689,83300.0
2007-08-10 12:05:00,35.16,35.38,35.16,35.37,83000.0,21.5689,21.7038,21.5689,21.6977,83000.0
2007-08-10 12:10:00,35.38,35.39,35.34,35.37,56200.0,21.7038,21.71,21.6793,21.6977,56200.0
2007-08-10 12:15:00,35.37,35.45,35.31,35.44,181000.0,21.6977,21.7468,21.6609,21.7406,181000.0
2007-08-10 12:20:00,35.44,35.72,35.42,35.67,121100.0,21.7406,21.9124,21.7284,21.8817,121100.0
2007-08-10 12:25:00,35.67,36.09,35.67,35.8,250600.0,21.8817,22.1394,21.8817,21.9615,250600.0
2007-08-10 12:30:00,35.81,36.01,35.76,35.89,150000.0,21.9676,22.0903,21.9369,22.0167,150000.0
2007-08-10 12:35:00,35.89,36.03,35.81,35.98,210800.0,22.0167,22.1026,21.9676,22.0719,210800.0
2007-08-10 12:40:00,35.98,36.01,35.92,35.97,64700.0,22.0719,22.0903,22.0351,22.0658,64700.0
2007-08-10 12:45:00,35.97,35.97,35.73,35.78,90600.0,22.0658,22.0658,21.9185,21.9492,90600.0
2007-08-10 12:50:00,35.79,35.88,35.75,35.82,71900.0,21.9553,22.0105,21.9308,21.9737,71900.0
2007-08-10 12:55:00,35.82,35.84,35.72,35.79,40800.0,21.9737,21.986,21.9124,21.9553,40800.0
2007-08-10 13:00:00,35.79,35.79,35.74,35.75,37100.0,21.9553,21.9553,21.9247,21.9308,37100.0
2007-08-10 13:05:00,35.76,35.81,35.73,35.78,41300.0,21.9369,21.9676,21.9185,21.9492,41300.0
2007-08-10 13:10:00,35.77,35.82,35.71,35.79,54500.0,21.9431,21.9737,21.9063,21.9553,54500.0
2007-08-10 13:15:00,35.82,35.88,35.76,35.83,36600.0,21.9737,22.0105,21.9369,21.9799,36600.0
2007-08-10 13:20:00,35.85,35.91,35.83,35.91,45000.0,21.9921,22.0289,21.9799,22.0289,45000.0
2007-08-10 13:25:00,35.9,35.9,35.7,35.7,44600.0,22.0228,22.0228,21.9001,21.9001,44600.0
2007-08-10 13:30:00,35.7,35.73,35.59,35.59,48600.0,21.9001,21.9185,21.8326,21.8326,48600.0
2007-08-10 13:35:00,35.59,35.75,35.59,35.63,51300.0,21.8326,21.9308,21.8326,21.8572,51300.0
2007-08-10 13:40:00,35.64,35.69,35.61,35.67,23900.0,21.8633,21.894,21.8449,21.8817,23900.0
2007-08-10 13:45:00,35.67,35.68,35.4,35.42,86000.0,21.8817,21.8879,21.7161,21.7284,86000.0
2007-08-10 13:50:00,35.4,35.46,35.22,35.35,95700.0,21.7161,21.7529,21.6057,21.6854,95700.0
2007-08-10 13:55:00,35.34,35.41,35.34,35.41,51400.0,21.6793,21.7222,21.6793,21.7222,51400.0
2007-08-10 14:00:00,35.42,35.53,35.37,35.41,39600.0,21.7284,21.7958,21.6977,21.7222,39600.0
2007-08-10 14:05:00,35.42,35.48,35.4,35.44,31800.0,21.7284,21.7652,21.7161,21.7406,31800.0
2007-08-10 14:10:00,35.43,35.49,35.34,35.42,36800.0,21.7345,21.7713,21.6793,21.7284,36800.0
2007-08-10 14:15:00,35.42,35.55,35.4,35.43,22000.0,21.7284,21.8081,21.7161,21.7345,22000.0
2007-08-10 14:20:00,35.43,35.62,35.43,35.49,42400.0,21.7345,21.851,21.7345,21.7713,42400.0
2007-08-10 14:25:00,35.48,35.61,35.46,35.5,33100.0,21.7652,21.8449,21.7529,21.7774,33100.0
2007-08-10 14:30:00,35.51,35.51,35.43,35.44,23500.0,21.7836,21.7836,21.7345,21.7406,23500.0
2007-08-10 14:35:00,35.45,35.49,35.37,35.39,45200.0,21.7468,21.7713,21.6977,21.71,45200.0
2007-08-10 14:40:00,35.39,35.55,35.38,35.5,36500.0,21.71,21.8081,21.7038,21.7774,36500.0
2007-08-10 14:45:00,35.48,35.56,35.41,35.41,36100.0,21.7652,21.8142,21.7222,21.7222,36100.0
2007-08-10 14:50:00,35.41,35.47,35.36,35.4,45100.0,21.7222,21.759,21.6915,21.7161,45100.0
2007-08-10 14:55:00,35.41,35.58,35.4,35.5,45100.0,21.7222,21.8265,21.7161,21.7774,45100.0
2007-08-10 15:00:00,35.49,35.55,35.46,35.53,36200.0,21.7713,21.8081,21.7529,21.7958,36200.0
2007-08-10 15:05:00,35.54,35.89,35.52,35.77,95400.0,21.802,22.0167,21.7897,21.9431,95400.0
2007-08-10 15:10:00,35.78,35.87,35.75,35.85,54400.0,21.9492,22.0044,21.9308,21.9921,54400.0
2007-08-10 15:15:00,35.87,35.97,35.87,35.93,75400.0,22.0044,22.0658,22.0044,22.0412,75400.0
2007-08-10 15:20:00,35.92,35.99,35.86,35.96,112800.0,22.0351,22.078,21.9983,22.0596,112800.0
2007-08-10 15:25:00,35.95,36.21,35.94,36.08,94900.0,22.0535,22.213,22.0473,22.1332,94900.0
2007-08-10 15:30:00,36.08,36.26,36.03,36.22,126100.0,22.1332,22.2437,22.1026,22.2191,126100.0
2007-08-10 15:35:00,36.21,36.41,35.97,36.14,157300.0,22.213,22.3357,22.0658,22.17,157300.0
2007-08-10 15:40:00,36.14,36.21,36.02,36.04,83900.0,22.17,22.213,22.0964,22.1087,83900.0
2007-08-10 15:45:00,36.04,36.11,35.98,36.04,66800.0,22.1087,22.1516,22.0719,22.1087,66800.0
2007-08-10 15:50:00,36.04,36.19,36.02,36.16,91300.0,22.1087,22.2007,22.0964,22.1823,91300.0
2007-08-10 15:55:00,36.16,36.19,36.06,36.09,99500.0,22.1823,22.2007,22.121,22.1394,99500.0
2007-08-13 09:30:00,36.05,36.3,36.01,36.15,102500.0,22.1148,22.2682,22.0903,22.1762,102500.0
2007-08-13 09:35:00,36.17,36.55,36.01,36.55,58300.0,22.1884,22.4216,22.0903,22.4216,58300.0
2007-08-13 09:40:00,36.55,36.76,36.54,36.74,113800.0,22.4216,22.5504,22.4154,22.5381,113800.0
2007-08-13 09:45:00,36.74,36.88,36.66,36.86,83700.0,22.5381,22.624,22.489,22.6117,83700.0
2007-08-13 09:50:00,36.85,36.85,36.62,36.69,78600.0,22.6056,22.6056,22.4645,22.5074,78600.0
2007-08-13 09:55:00,36.69,36.84,36.67,36.83,63600.0,22.5074,22.5995,22.4952,22.5933,63600.0
2007-08-13 10:00:00,36.81,36.94,36.8,36.91,104500.0,22.581,22.6608,22.5749,22.6424,104500.0
2007-08-13 10:05:00,36.92,37.07,36.9,37.04,71500.0,22.6485,22.7405,22.6363,22.7221,71500.0
2007-08-13 10:10:00,37.05,37.23,37.05,37.22,97100.0,22.7283,22.8387,22.7283,22.8326,97100.0
2007-08-13 10:15:00,37.23,37.31,37.19,37.28,97900.0,22.8387,22.8878,22.8142,22.8694,97900.0
2007-08-13 10:20:00,37.28,37.35,37.26,37.33,48300.0,22.8694,22.9123,22.8571,22.9,48300.0
2007-08-13 10:25:00,37.33,37.45,37.32,37.42,78400.0,22.9,22.9737,22.8939,22.9553,78400.0
2007-08-13 10:30:00,37.43,37.45,37.37,37.43,56300.0,22.9614,22.9737,22.9246,22.9614,56300.0
2007-08-13 10:35:00,37.41,37.43,37.33,37.37,57100.0,22.9491,22.9614,22.9,22.9246,57100.0
2007-08-13 10:40:00,37.36,37.43,37.3,37.39,43500.0,22.9184,22.9614,22.8816,22.9368,43500.0
2007-08-13 10:45:00,37.38,37.44,37.38,37.4,31100.0,22.9307,22.9675,22.9307,22.943,31100.0
2007-08-13 10:50:00,37.4,37.42,37.38,37.38,50900.0,22.943,22.9553,22.9307,22.9307,50900.0
2007-08-13 10:55:00,37.39,37.41,37.3,37.36,94400.0,22.9368,22.9491,22.8816,22.9184,94400.0
2007-08-13 11:00:00,37.37,37.37,37.23,37.31,52500.0,22.9246,22.9246,22.8387,22.8878,52500.0
2007-08-13 11:05:00,37.3,37.31,37.25,37.28,47700.0,22.8816,22.8878,22.851,22.8694,47700.0
2007-08-13 11:10:00,37.27,37.29,37.18,37.21,65500.0,22.8632,22.8755,22.808,22.8264,65500.0
2007-08-13 11:15:00,37.21,37.22,37.18,37.18,30100.0,22.8264,22.8326,22.808,22.808,30100.0
2007-08-13 11:20:00,37.18,37.28,37.16,37.27,61300.0,22.808,22.8694,22.7958,22.8632,61300.0
2007-08-13 11:25:00,37.28,37.45,37.27,37.43,41100.0,22.8694,22.9737,22.8632,22.9614,41100.0
2007-08-13 11:30:00,37.43,37.44,37.39,37.39,43000.0,22.9614,22.9675,22.9368,22.9368,43000.0
2007-08-13 11:35:00,37.39,37.43,37.39,37.39,30300.0,22.9368,22.9614,22.9368,22.9368,30300.0
2007-08-13 11:40:00,37.39,37.43,37.38,37.42,22100.0,22.9368,22.9614,22.9307,22.9553,22100.0
2007-08-13 11:45:00,37.43,37.44,37.33,37.42,115000.0,22.9614,22.9675,22.9,22.9553,115000.0
2007-08-13 11:50:00,37.42,37.54,37.41,37.51,88200.0,22.9553,23.0289,22.9491,23.0105,88200.0
2007-08-13 11:55:00,37.53,37.71,37.5,37.7,77300.0,23.0227,23.1332,23.0043,23.127,77300.0
2007-08-13 12:00:00,37.72,37.72,37.47,37.55,60800.0,23.1393,23.1393,22.9859,23.035,60800.0
2007-08-13 12:05:00,37.56,37.73,37.48,37.73,32600.0,23.0411,23.1454,22.9921,23.1454,32600.0
2007-08-13 12:10:00,37.73,37.75,37.59,37.69,52700.0,23.1454,23.1577,23.0595,23.1209,52700.0
2007-08-13 12:15:00,37.69,37.71,37.63,37.67,19300.0,23.1209,23.1332,23.0841,23.1086,19300.0
2007-08-13 12:20:00,37.67,37.75,37.65,37.74,34400.0,23.1086,23.1577,23.0963,23.1516,34400.0
2007-08-13 12:25:00,37.73,37.84,37.69,37.75,28900.0,23.1454,23.2129,23.1209,23.1577,28900.0
2007-08-13 12:30:00,37.75,37.83,37.75,37.76,38200.0,23.1577,23.2068,23.1577,23.1638,38200.0
2007-08-13 12:35:00,37.76,37.82,37.75,37.79,23700.0,23.1638,23.2006,23.1577,23.1822,23700.0
2007-08-13 12:40:00,37.8,37.84,37.78,37.82,26900.0,23.1884,23.2129,23.1761,23.2006,26900.0
2007-08-13 12:45:00,37.81,37.84,37.72,37.81,58300.0,23.1945,23.2129,23.1393,23.1945,58300.0
2007-08-13 12:50:00,37.79,37.84,37.78,37.83,74700.0,23.1822,23.2129,23.1761,23.2068,74700.0
2007-08-13 12:55:00,37.82,37.85,37.8,37.82,44200.0,23.2006,23.219,23.1884,23.2006,44200.0
2007-08-13 13:00:00,37.83,37.9,37.81,37.81,43300.0,23.2068,23.2497,23.1945,23.1945,43300.0
2007-08-13 13:05:00,37.84,37.84,37.79,37.82,17100.0,23.2129,23.2129,23.1822,23.2006,17100.0
2007-08-13 13:10:00,37.81,37.88,37.79,37.86,23900.0,23.1945,23.2374,23.1822,23.2252,23900.0
2007-08-13 13:15:00,37.85,37.89,37.82,37.88,22000.0,23.219,23.2436,23.2006,23.2374,22000.0
2007-08-13 13:20:00,37.87,37.89,37.78,37.89,84800.0,23.2313,23.2436,23.1761,23.2436,84800.0
2007-08-13 13:25:00,37.89,37.9,37.85,37.87,15400.0,23.2436,23.2497,23.219,23.2313,15400.0
2007-08-13 13:30:00,37.89,37.93,37.85,37.93,25100.0,23.2436,23.2681,23.219,23.2681,25100.0
2007-08-13 13:35:00,37.93,37.95,37.87,37.89,18100.0,23.2681,23.2804,23.2313,23.2436,18100.0
2007-08-13 13:40:00,37.89,37.94,37.89,37.94,14500.0,23.2436,23.2742,23.2436,23.2742,14500.0
2007-08-13 13:45:00,37.93,38.0,37.91,37.99,58700.0,23.2681,23.3111,23.2558,23.3049,58700.0
2007-08-13 13:50:00,37.99,38.0,37.93,37.93,49300.0,23.3049,23.3111,23.2681,23.2681,49300.0
2007-08-13 13:55:00,37.93,37.99,37.93,37.98,49100.0,23.2681,23.3049,23.2681,23.2988,49100.0
2007-08-13 14:00:00,37.98,38.05,37.94,38.04,44800.0,23.2988,23.3417,23.2742,23.3356,44800.0
2007-08-13 14:05:00,38.02,38.05,37.99,38.02,44900.0,23.3233,23.3417,23.3049,23.3233,44900.0
2007-08-13 14:10:00,38.03,38.06,38.03,38.04,15900.0,23.3295,23.3479,23.3295,23.3356,15900.0
2007-08-13 14:15:00,38.04,38.05,37.99,38.05,43200.0,23.3356,23.3417,23.3049,23.3417,43200.0
2007-08-13 14:20:00,38.04,38.15,38.03,38.11,80000.0,23.3356,23.4031,23.3295,23.3785,80000.0
2007-08-13 14:25:00,38.11,38.13,38.02,38.07,42900.0,23.3785,23.3908,23.3233,23.354,42900.0
2007-08-13 14:30:00,38.05,38.08,37.91,37.97,47800.0,23.3417,23.3601,23.2558,23.2926,47800.0
2007-08-13 14:35:00,37.97,38.11,37.94,38.11,13600.0,23.2926,23.3785,23.2742,23.3785,13600.0
2007-08-13 14:40:00,38.09,38.09,37.96,37.96,21800.0,23.3663,23.3663,23.2865,23.2865,21800.0
2007-08-13 14:45:00,37.98,38.05,37.98,38.01,17400.0,23.2988,23.3417,23.2988,23.3172,17400.0
2007-08-13 14:50:00,38.01,38.14,38.0,38.1,33500.0,23.3172,23.3969,23.3111,23.3724,33500.0
2007-08-13 14:55:00,38.09,38.15,38.06,38.11,20700.0,23.3663,23.4031,23.3479,23.3785,20700.0
2007-08-13 15:00:00,38.1,38.15,38.1,38.13,38700.0,23.3724,23.4031,23.3724,23.3908,38700.0
2007-08-13 15:05:00,38.14,38.15,38.12,38.13,44200.0,23.3969,23.4031,23.3847,23.3908,44200.0
2007-08-13 15:10:00,38.13,38.23,38.11,38.13,82400.0,23.3908,23.4521,23.3785,23.3908,82400.0
2007-08-13 15:15:00,38.12,38.13,38.08,38.1,377400.0,23.3847,23.3908,23.3601,23.3724,377400.0
2007-08-13 15:20:00,38.1,38.1,37.85,37.88,130800.0,23.3724,23.3724,23.219,23.2374,130800.0
2007-08-13 15:25:00,37.89,37.98,37.81,37.86,84000.0,23.2436,23.2988,23.1945,23.2252,84000.0
2007-08-13 15:30:00,37.86,37.91,37.76,37.77,115100.0,23.2252,23.2558,23.1638,23.17,115100.0
2007-08-13 15:35:00,37.75,37.77,37.69,37.73,85200.0,23.1577,23.17,23.1209,23.1454,85200.0
2007-08-13 15:40:00,37.72,37.73,37.46,37.54,206000.0,23.1393,23.1454,22.9798,23.0289,206000.0
2007-08-13 15:45:00,37.54,37.55,37.27,37.31,145600.0,23.0289,23.035,22.8632,22.8878,145600.0
2007-08-13 15:50:00,37.31,37.47,37.06,37.1,171900.0,22.8878,22.9859,22.7344,22.7589,171900.0
2007-08-13 15:55:00,37.1,37.16,36.84,37.16,323500.0,22.7589,22.7958,22.5995,22.7958,323500.0
2007-08-14 09:30:00,37.22,37.26,37.11,37.19,48700.0,22.8326,22.8571,22.7651,22.8142,48700.0
2007-08-14 09:35:00,37.13,37.24,37.07,37.15,38800.0,22.7774,22.8448,22.7405,22.7896,38800.0
2007-08-14 09:40:00,37.15,37.3,37.1,37.11,34100.0,22.7896,22.8816,22.7589,22.7651,34100.0
2007-08-14 09:45:00,37.11,37.21,37.07,37.16,90100.0,22.7651,22.8264,22.7405,22.7958,90100.0
2007-08-14 09:50:00,37.15,37.29,37.07,37.27,45800.0,22.7896,22.8755,22.7405,22.8632,45800.0
2007-08-14 09:55:00,37.27,37.27,37.15,37.15,18700.0,22.8632,22.8632,22.7896,22.7896,18700.0
2007-08-14 10:00:00,37.16,37.3,37.15,37.22,26000.0,22.7958,22.8816,22.7896,22.8326,26000.0
2007-08-14 10:05:00,37.2,37.23,37.15,37.18,21900.0,22.8203,22.8387,22.7896,22.808,21900.0
2007-08-14 10:10:00,37.17,37.23,37.09,37.1,43100.0,22.8019,22.8387,22.7528,22.7589,43100.0
2007-08-14 10:15:00,37.08,37.18,37.03,37.14,54400.0,22.7467,22.808,22.716,22.7835,54400.0
2007-08-14 10:20:00,37.14,37.16,37.0,37.0,34000.0,22.7835,22.7958,22.6976,22.6976,34000.0
2007-08-14 10:25:00,37.0,37.0,36.86,36.92,28400.0,22.6976,22.6976,22.6117,22.6485,28400.0
2007-08-14 10:30:00,36.92,37.0,36.91,36.95,38000.0,22.6485,22.6976,22.6424,22.6669,38000.0
2007-08-14 10:35:00,36.95,36.97,36.9,36.9,29300.0,22.6669,22.6792,22.6363,22.6363,29300.0
2007-08-14 10:40:00,36.9,36.91,36.86,36.86,31400.0,22.6363,22.6424,22.6117,22.6117,31400.0
2007-08-14 10:45:00,36.85,36.86,36.77,36.83,24600.0,22.6056,22.6117,22.5565,22.5933,24600.0
2007-08-14 10:50:00,36.8,36.8,36.62,36.62,25900.0,22.5749,22.5749,22.4645,22.4645,25900.0
2007-08-14 10:55:00,36.64,36.67,36.57,36.59,37300.0,22.4768,22.4952,22.4338,22.4461,37300.0
2007-08-14 11:00:00,36.61,36.62,36.48,36.6,23200.0,22.4584,22.4645,22.3786,22.4522,23200.0
2007-08-14 11:05:00,36.6,36.77,36.57,36.59,60500.0,22.4522,22.5565,22.4338,22.4461,60500.0
2007-08-14 11:10:00,36.61,36.69,36.6,36.67,17500.0,22.4584,22.5074,22.4522,22.4952,17500.0
2007-08-14 11:15:00,36.66,36.76,36.65,36.76,25900.0,22.489,22.5504,22.4829,22.5504,25900.0
2007-08-14 11:20:00,36.76,36.79,36.74,36.74,23900.0,22.5504,22.5688,22.5381,22.5381,23900.0
2007-08-14 11:25:00,36.73,36.83,36.67,36.73,50800.0,22.532,22.5933,22.4952,22.532,50800.0
2007-08-14 11:30:00,36.74,36.81,36.68,36.8,30700.0,22.5381,22.581,22.5013,22.5749,30700.0
2007-08-14 11:35:00,36.81,36.9,36.81,36.87,22600.0,22.581,22.6363,22.581,22.6179,22600.0
2007-08-14 11:40:00,36.87,36.93,36.83,36.86,30100.0,22.6179,22.6547,22.5933,22.6117,30100.0
2007-08-14 11:45:00,36.87,36.97,36.85,36.89,34000.0,22.6179,22.6792,22.6056,22.6301,34000.0
2007-08-14 11:50:00,36.9,36.96,36.87,36.95,16800.0,22.6363,22.6731,22.6179,22.6669,16800.0
2007-08-14 11:55:00,36.96,37.17,36.96,37.01,33600.0,22.6731,22.8019,22.6731,22.7037,33600.0
2007-08-14 12:00:00,37.03,37.04,37.0,37.01,8900.0,22.716,22.7221,22.6976,22.7037,8900.0
2007-08-14 12:05:00,37.02,37.15,37.02,37.1,20700.0,22.7099,22.7896,22.7099,22.7589,20700.0
2007-08-14 12:10:00,37.12,37.12,37.07,37.07,9500.0,22.7712,22.7712,22.7405,22.7405,9500.0
2007-08-14 12:15:00,37.07,37.15,37.06,37.15,9400.0,22.7405,22.7896,22.7344,22.7896,9400.0
2007-08-14 12:20:00,37.14,37.15,37.11,37.14,11300.0,22.7835,22.7896,22.7651,22.7835,11300.0
2007-08-14 12:25:00,37.13,37.19,37.13,37.16,20700.0,22.7774,22.8142,22.7774,22.7958,20700.0
2007-08-14 12:30:00,37.17,37.28,37.14,37.15,32400.0,22.8019,22.8694,22.7835,22.7896,32400.0
2007-08-14 12:35:00,37.18,37.21,37.15,37.18,11300.0,22.808,22.8264,22.7896,22.808,11300.0
2007-08-14 12:40:00,37.17,37.2,37.09,37.2,18800.0,22.8019,22.8203,22.7528,22.8203,18800.0
2007-08-14 12:45:00,37.19,37.3,37.06,37.06,23400.0,22.8142,22.8816,22.7344,22.7344,23400.0
2007-08-14 12:50:00,37.06,37.1,37.02,37.09,10500.0,22.7344,22.7589,22.7099,22.7528,10500.0
2007-08-14 12:55:00,37.12,37.22,37.07,37.2,15900.0,22.7712,22.8326,22.7405,22.8203,15900.0
2007-08-14 13:00:00,37.17,37.21,37.13,37.17,7900.0,22.8019,22.8264,22.7774,22.8019,7900.0
2007-08-14 13:05:00,37.17,37.19,37.07,37.08,15100.0,22.8019,22.8142,22.7405,22.7467,15100.0
2007-08-14 13:10:00,37.06,37.08,37.01,37.04,17300.0,22.7344,22.7467,22.7037,22.7221,17300.0
2007-08-14 13:15:00,37.05,37.12,37.0,37.09,29000.0,22.7283,22.7712,22.6976,22.7528,29000.0
2007-08-14 13:20:00,37.1,37.1,37.02,37.09,14400.0,22.7589,22.7589,22.7099,22.7528,14400.0
2007-08-14 13:25:00,37.08,37.13,37.04,37.06,11600.0,22.7467,22.7774,22.7221,22.7344,11600.0
2007-08-14 13:30:00,37.04,37.12,37.02,37.07,15500.0,22.7221,22.7712,22.7099,22.7405,15500.0
2007-08-14 13:35:00,37.08,37.2,37.08,37.2,10000.0,22.7467,22.8203,22.7467,22.8203,10000.0
2007-08-14 13:40:00,37.18,37.18,37.1,37.18,20400.0,22.808,22.808,22.7589,22.808,20400.0
2007-08-14 13:45:00,37.17,37.2,37.11,37.14,26900.0,22.8019,22.8203,22.7651,22.7835,26900.0
2007-08-14 13:50:00,37.15,37.22,37.1,37.18,48800.0,22.7896,22.8326,22.7589,22.808,48800.0
2007-08-14 13:55:00,37.16,37.17,37.02,37.11,30800.0,22.7958,22.8019,22.7099,22.7651,30800.0
2007-08-14 14:00:00,37.07,37.09,36.95,37.01,50700.0,22.7405,22.7528,22.6669,22.7037,50700.0
2007-08-14 14:05:00,37.02,37.12,37.0,37.03,51600.0,22.7099,22.7712,22.6976,22.716,51600.0
2007-08-14 14:10:00,37.03,37.14,37.03,37.08,27300.0,22.716,22.7835,22.716,22.7467,27300.0
2007-08-14 14:15:00,37.07,37.14,37.02,37.13,23700.0,22.7405,22.7835,22.7099,22.7774,23700.0
2007-08-14 14:20:00,37.15,37.21,37.14,37.19,35800.0,22.7896,22.8264,22.7835,22.8142,35800.0
2007-08-14 14:25:00,37.17,37.21,37.12,37.19,23300.0,22.8019,22.8264,22.7712,22.8142,23300.0
2007-08-14 14:30:00,37.17,37.17,37.02,37.11,45700.0,22.8019,22.8019,22.7099,22.7651,45700.0
2007-08-14 14:35:00,37.11,37.2,37.02,37.09,47400.0,22.7651,22.8203,22.7099,22.7528,47400.0
2007-08-14 14:40:00,37.08,37.12,37.05,37.09,16400.0,22.7467,22.7712,22.7283,22.7528,16400.0
2007-08-14 14:45:00,37.06,37.16,36.97,37.13,30700.0,22.7344,22.7958,22.6792,22.7774,30700.0
2007-08-14 14:50:00,37.13,37.14,37.0,37.04,23000.0,22.7774,22.7835,22.6976,22.7221,23000.0
2007-08-14 14:55:00,37.04,37.04,36.89,36.98,33100.0,22.7221,22.7221,22.6301,22.6853,33100.0
2007-08-14 15:00:00,36.98,37.1,36.96,37.02,34200.0,22.6853,22.7589,22.6731,22.7099,34200.0
2007-08-14 15:05:00,37.03,37.04,36.93,36.93,33600.0,22.716,22.7221,22.6547,22.6547,33600.0
2007-08-14 15:10:00,36.92,36.96,36.83,36.83,28700.0,22.6485,22.6731,22.5933,22.5933,28700.0
2007-08-14 15:15:00,36.84,36.94,36.81,36.88,38500.0,22.5995,22.6608,22.581,22.624,38500.0
2007-08-14 15:20:00,36.88,37.07,36.84,36.94,41500.0,22.624,22.7405,22.5995,22.6608,41500.0
2007-08-14 15:25:00,36.95,37.06,36.88,36.93,32300.0,22.6669,22.7344,22.624,22.6547,32300.0
2007-08-14 15:30:00,36.91,36.93,36.75,36.76,35600.0,22.6424,22.6547,22.5442,22.5504,35600.0
2007-08-14 15:35:00,36.74,36.85,36.74,36.82,32100.0,22.5381,22.6056,22.5381,22.5872,32100.0
2007-08-14 15:40:00,36.81,36.82,36.7,36.73,55600.0,22.581,22.5872,22.5136,22.532,55600.0
2007-08-14 15:45:00,36.72,36.73,36.57,36.63,82000.0,22.5258,22.532,22.4338,22.4706,82000.0
2007-08-14 15:50:00,36.63,36.69,36.41,36.41,95400.0,22.4706,22.5074,22.3357,22.3357,95400.0
2007-08-14 15:55:00,36.41,36.55,36.38,36.38,204200.0,22.3357,22.4216,22.3173,22.3173,204200.0
2007-08-15 09:30:00,36.32,36.47,36.32,36.44,26600.0,22.2805,22.3725,22.2805,22.3541,26600.0
2007-08-15 09:35:00,36.42,36.42,36.33,36.36,11900.0,22.3418,22.3418,22.2866,22.305,11900.0
2007-08-15 09:40:00,36.35,36.48,36.2,36.2,34600.0,22.2989,22.3786,22.2068,22.2068,34600.0
2007-08-15 09:45:00,36.21,36.62,36.21,36.51,24700.0,22.213,22.4645,22.213,22.397,24700.0
2007-08-15 09:50:00,36.52,36.67,36.42,36.65,19500.0,22.4031,22.4952,22.3418,22.4829,19500.0
2007-08-15 09:55:00,36.68,36.88,36.65,36.65,30500.0,22.5013,22.624,22.4829,22.4829,30500.0
2007-08-15 10:00:00,36.66,36.79,36.44,36.51,28400.0,22.489,22.5688,22.3541,22.397,28400.0
2007-08-15 10:05:00,36.51,36.66,36.41,36.66,39100.0,22.397,22.489,22.3357,22.489,39100.0
2007-08-15 10:10:00,36.66,36.79,36.6,36.79,35000.0,22.489,22.5688,22.4522,22.5688,35000.0
2007-08-15 10:15:00,36.79,36.81,36.65,36.73,28000.0,22.5688,22.581,22.4829,22.532,28000.0
2007-08-15 10:20:00,36.7,36.83,36.69,36.78,33600.0,22.5136,22.5933,22.5074,22.5626,33600.0
2007-08-15 10:25:00,36.76,36.94,36.73,36.87,40500.0,22.5504,22.6608,22.532,22.6179,40500.0
2007-08-15 10:30:00,36.84,36.89,36.67,36.72,35300.0,22.5995,22.6301,22.4952,22.5258,35300.0
2007-08-15 10:35:00,36.69,36.7,36.64,36.65,9200.0,22.5074,22.5136,22.4768,22.4829,9200.0
2007-08-15 10:40:00,36.66,36.72,36.5,36.57,20700.0,22.489,22.5258,22.3909,22.4338,20700.0
2007-08-15 10:45:00,36.59,36.68,36.52,36.66,16300.0,22.4461,22.5013,22.4031,22.489,16300.0
2007-08-15 10:50:00,36.68,36.7,36.56,36.58,21000.0,22.5013,22.5136,22.4277,22.44,21000.0
2007-08-15 10:55:00,36.58,36.7,36.58,36.68,18900.0,22.44,22.5136,22.44,22.5013,18900.0
2007-08-15 11:00:00,36.69,36.75,36.66,36.68,36500.0,22.5074,22.5442,22.489,22.5013,36500.0
2007-08-15 11:05:00,36.67,36.72,36.65,36.66,42100.0,22.4952,22.5258,22.4829,22.489,42100.0
2007-08-15 11:10:00,36.67,36.76,36.65,36.76,10200.0,22.4952,22.5504,22.4829,22.5504,10200.0
2007-08-15 11:15:00,36.75,36.75,36.65,36.7,68400.0,22.5442,22.5442,22.4829,22.5136,68400.0
2007-08-15 11:20:00,36.7,36.73,36.66,36.71,31600.0,22.5136,22.532,22.489,22.5197,31600.0
2007-08-15 11:25:00,36.71,36.8,36.69,36.79,26300.0,22.5197,22.5749,22.5074,22.5688,26300.0
2007-08-15 11:30:00,36.77,36.79,36.68,36.69,12700.0,22.5565,22.5688,22.5013,22.5074,12700.0
2007-08-15 11:35:00,36.67,36.7,36.61,36.69,23200.0,22.4952,22.5136,22.4584,22.5074,23200.0
2007-08-15 11:40:00,36.69,36.75,36.67,36.7,19300.0,22.5074,22.5442,22.4952,22.5136,19300.0
2007-08-15 11:45:00,36.7,36.71,36.58,36.58,27600.0,22.5136,22.5197,22.44,22.44,27600.0
2007-08-15 11:50:00,36.58,36.61,36.5,36.5,21600.0,22.44,22.4584,22.3909,22.3909,21600.0
2007-08-15 11:55:00,36.5,36.53,36.41,36.44,29800.0,22.3909,22.4093,22.3357,22.3541,29800.0
2007-08-15 12:00:00,36.45,36.48,36.35,36.36,33000.0,22.3602,22.3786,22.2989,22.305,33000.0
2007-08-15 12:05:00,36.35,36.4,36.31,36.32,15200.0,22.2989,22.3295,22.2743,22.2805,15200.0
2007-08-15 12:10:00,36.33,36.46,36.31,36.45,56400.0,22.2866,22.3663,22.2743,22.3602,56400.0
2007-08-15 12:15:00,36.44,36.5,36.43,36.43,62700.0,22.3541,22.3909,22.3479,22.3479,62700.0
2007-08-15 12:20:00,36.43,36.46,36.38,36.44,14700.0,22.3479,22.3663,22.3173,22.3541,14700.0
2007-08-15 12:25:00,36.44,36.47,36.35,36.36,31600.0,22.3541,22.3725,22.2989,22.305,31600.0
2007-08-15 12:30:00,36.34,36.35,36.25,36.34,34200.0,22.2927,22.2989,22.2375,22.2927,34200.0
2007-08-15 12:35:00,36.34,36.35,36.23,36.32,18800.0,22.2927,22.2989,22.2252,22.2805,18800.0
2007-08-15 12:40:00,36.34,36.35,36.28,36.29,19300.0,22.2927,22.2989,22.2559,22.2621,19300.0
2007-08-15 12:45:00,36.3,36.48,36.29,36.38,33100.0,22.2682,22.3786,22.2621,22.3173,33100.0
2007-08-15 12:50:00,36.37,36.46,36.35,36.38,23200.0,22.3111,22.3663,22.2989,22.3173,23200.0
2007-08-15 12:55:00,36.36,36.38,36.35,36.37,10100.0,22.305,22.3173,22.2989,22.3111,10100.0
2007-08-15 13:00:00,36.36,36.37,36.3,36.3,11800.0,22.305,22.3111,22.2682,22.2682,11800.0
2007-08-15 13:05:00,36.3,36.35,36.28,36.33,13500.0,22.2682,22.2989,22.2559,22.2866,13500.0
2007-08-15 13:10:00,36.35,36.36,36.31,36.31,9400.0,22.2989,22.305,22.2743,22.2743,9400.0
2007-08-15 13:15:00,36.32,36.42,36.32,36.38,23400.0,22.2805,22.3418,22.2805,22.3173,23400.0
2007-08-15 13:20:00,36.38,36.38,36.31,36.37,13200.0,22.3173,22.3173,22.2743,22.3111,13200.0
2007-08-15 13:25:00,36.37,36.39,36.35,36.37,10100.0,22.3111,22.3234,22.2989,22.3111,10100.0
2007-08-15 13:30:00,36.37,36.46,36.35,36.43,28700.0,22.3111,22.3663,22.2989,22.3479,28700.0
2007-08-15 13:35:00,36.44,36.52,36.39,36.48,34300.0,22.3541,22.4031,22.3234,22.3786,34300.0
2007-08-15 13:40:00,36.48,36.52,36.44,36.49,93500.0,22.3786,22.4031,22.3541,22.3847,93500.0
2007-08-15 13:45:00,36.47,36.49,36.42,36.46,18700.0,22.3725,22.3847,22.3418,22.3663,18700.0
2007-08-15 13:50:00,36.45,36.48,36.36,36.45,29600.0,22.3602,22.3786,22.305,22.3602,29600.0
2007-08-15 13:55:00,36.44,36.46,36.41,36.42,13700.0,22.3541,22.3663,22.3357,22.3418,13700.0
2007-08-15 14:00:00,36.42,36.47,36.4,36.46,19700.0,22.3418,22.3725,22.3295,22.3663,19700.0
2007-08-15 14:05:00,36.46,36.46,36.4,36.4,12200.0,22.3663,22.3663,22.3295,22.3295,12200.0
2007-08-15 14:10:00,36.41,36.42,36.2,36.24,45400.0,22.3357,22.3418,22.2068,22.2314,45400.0
2007-08-15 14:15:00,36.24,36.26,36.14,36.26,26800.0,22.2314,22.2437,22.17,22.2437,26800.0
2007-08-15 14:20:00,36.26,36.3,36.23,36.23,31400.0,22.2437,22.2682,22.2252,22.2252,31400.0
2007-08-15 14:25:00,36.22,36.27,36.14,36.16,24300.0,22.2191,22.2498,22.17,22.1823,24300.0
2007-08-15 14:30:00,36.15,36.26,36.08,36.11,56300.0,22.1762,22.2437,22.1332,22.1516,56300.0
2007-08-15 14:35:00,36.09,36.1,36.0,36.09,18500.0,22.1394,22.1455,22.0842,22.1394,18500.0
2007-08-15 14:40:00,36.09,36.11,36.03,36.07,35400.0,22.1394,22.1516,22.1026,22.1271,35400.0
2007-08-15 14:45:00,36.07,36.1,35.89,35.9,53400.0,22.1271,22.1455,22.0167,22.0228,53400.0
2007-08-15 14:50:00,35.89,36.05,35.89,35.92,36500.0,22.0167,22.1148,22.0167,22.0351,36500.0
2007-08-15 14:55:00,35.93,36.03,35.91,35.95,30200.0,22.0412,22.1026,22.0289,22.0535,30200.0
2007-08-15 15:00:00,35.95,36.02,35.9,35.91,30900.0,22.0535,22.0964,22.0228,22.0289,30900.0
2007-08-15 15:05:00,35.92,35.96,35.83,35.83,61100.0,22.0351,22.0596,21.9799,21.9799,61100.0
2007-08-15 15:10:00,35.82,35.85,35.68,35.71,51600.0,21.9737,21.9921,21.8879,21.9063,51600.0
2007-08-15 15:15:00,35.7,35.73,35.52,35.62,64800.0,21.9001,21.9185,21.7897,21.851,64800.0
2007-08-15 15:20:00,35.64,35.77,35.63,35.76,76700.0,21.8633,21.9431,21.8572,21.9369,76700.0
2007-08-15 15:25:00,35.74,35.74,35.52,35.56,93900.0,21.9247,21.9247,21.7897,21.8142,93900.0
2007-08-15 15:30:00,35.57,35.63,35.48,35.49,107200.0,21.8204,21.8572,21.7652,21.7713,107200.0
2007-08-15 15:35:00,35.49,35.57,35.41,35.54,92900.0,21.7713,21.8204,21.7222,21.802,92900.0
2007-08-15 15:40:00,35.57,35.6,35.5,35.55,70300.0,21.8204,21.8388,21.7774,21.8081,70300.0
2007-08-15 15:45:00,35.55,35.56,35.42,35.46,93000.0,21.8081,21.8142,21.7284,21.7529,93000.0
2007-08-15 15:50:00,35.45,35.48,35.21,35.21,107500.0,21.7468,21.7652,21.5995,21.5995,107500.0
2007-08-15 15:55:00,35.21,35.26,35.16,35.22,90300.0,21.5995,21.6302,21.5689,21.6057,90300.0
2007-08-16 09:30:00,34.68,34.94,34.6,34.78,115000.0,21.2744,21.4339,21.2253,21.3357,115000.0
2007-08-16 09:35:00,34.78,35.15,34.7,35.01,58100.0,21.3357,21.5627,21.2867,21.4768,58100.0
2007-08-16 09:40:00,35.02,35.1,34.68,35.03,78000.0,21.483,21.5321,21.2744,21.4891,78000.0
2007-08-16 09:45:00,34.99,35.2,34.97,35.14,75300.0,21.4646,21.5934,21.4523,21.5566,75300.0
2007-08-16 09:50:00,35.12,35.18,34.96,34.99,106200.0,21.5443,21.5811,21.4462,21.4646,106200.0
2007-08-16 09:55:00,34.95,35.05,34.66,34.73,114800.0,21.44,21.5014,21.2621,21.3051,114800.0
2007-08-16 10:00:00,34.75,34.9,34.6,34.67,170600.0,21.3173,21.4094,21.2253,21.2683,170600.0
2007-08-16 10:05:00,34.66,34.78,34.62,34.75,114200.0,21.2621,21.3357,21.2376,21.3173,114200.0
2007-08-16 10:10:00,34.72,34.76,34.57,34.66,102400.0,21.2989,21.3235,21.2069,21.2621,102400.0
2007-08-16 10:15:00,34.66,34.66,34.43,34.44,98900.0,21.2621,21.2621,21.121,21.1272,98900.0
2007-08-16 10:20:00,34.44,34.45,34.2,34.23,162100.0,21.1272,21.1333,20.9799,20.9984,162100.0
2007-08-16 10:25:00,34.24,34.29,34.14,34.2,60400.0,21.0045,21.0352,20.9431,20.9799,60400.0
2007-08-16 10:30:00,34.18,34.4,34.11,34.4,127100.0,20.9677,21.1026,20.9247,21.1026,127100.0
2007-08-16 10:35:00,34.38,34.45,34.27,34.45,75000.0,21.0904,21.1333,21.0229,21.1333,75000.0
2007-08-16 10:40:00,34.47,34.8,34.45,34.74,107500.0,21.1456,21.348,21.1333,21.3112,107500.0
2007-08-16 10:45:00,34.75,34.83,34.69,34.71,57100.0,21.3173,21.3664,21.2805,21.2928,57100.0
2007-08-16 10:50:00,34.7,34.76,34.59,34.6,68000.0,21.2867,21.3235,21.2192,21.2253,68000.0
2007-08-16 10:55:00,34.6,34.62,34.49,34.56,41800.0,21.2253,21.2376,21.1578,21.2008,41800.0
2007-08-16 11:00:00,34.54,34.72,34.54,34.72,31200.0,21.1885,21.2989,21.1885,21.2989,31200.0
2007-08-16 11:05:00,34.71,34.75,34.58,34.75,54100.0,21.2928,21.3173,21.2131,21.3173,54100.0
2007-08-16 11:10:00,34.75,34.78,34.65,34.71,61300.0,21.3173,21.3357,21.256,21.2928,61300.0
2007-08-16 11:15:00,34.69,34.76,34.59,34.73,46500.0,21.2805,21.3235,21.2192,21.3051,46500.0
2007-08-16 11:20:00,34.74,34.84,34.61,34.63,52800.0,21.3112,21.3726,21.2315,21.2437,52800.0
2007-08-16 11:25:00,34.62,34.73,34.61,34.64,44900.0,21.2376,21.3051,21.2315,21.2499,44900.0
2007-08-16 11:30:00,34.65,34.66,34.39,34.4,45200.0,21.256,21.2621,21.0965,21.1026,45200.0
2007-08-16 11:35:00,34.4,34.57,34.35,34.56,61300.0,21.1026,21.2069,21.072,21.2008,61300.0
2007-08-16 11:40:00,34.56,34.56,34.48,34.54,45900.0,21.2008,21.2008,21.1517,21.1885,45900.0
2007-08-16 11:45:00,34.55,34.59,34.5,34.58,40600.0,21.1947,21.2192,21.164,21.2131,40600.0
2007-08-16 11:50:00,34.58,34.58,34.37,34.48,71400.0,21.2131,21.2131,21.0842,21.1517,71400.0
2007-08-16 11:55:00,34.48,34.56,34.38,34.41,42900.0,21.1517,21.2008,21.0904,21.1088,42900.0
2007-08-16 12:00:00,34.39,34.42,34.2,34.35,67000.0,21.0965,21.1149,20.9799,21.072,67000.0
2007-08-16 12:05:00,34.34,34.39,34.2,34.23,120100.0,21.0658,21.0965,20.9799,20.9984,120100.0
2007-08-16 12:10:00,34.24,34.43,34.2,34.41,95600.0,21.0045,21.121,20.9799,21.1088,95600.0
2007-08-16 12:15:00,34.4,34.49,34.4,34.46,48900.0,21.1026,21.1578,21.1026,21.1394,48900.0
2007-08-16 12:20:00,34.49,34.5,34.4,34.44,54700.0,21.1578,21.164,21.1026,21.1272,54700.0
2007-08-16 12:25:00,34.44,34.49,34.34,34.38,55200.0,21.1272,21.1578,21.0658,21.0904,55200.0
2007-08-16 12:30:00,34.38,34.46,34.32,34.38,62500.0,21.0904,21.1394,21.0536,21.0904,62500.0
2007-08-16 12:35:00,34.38,34.39,34.22,34.27,57300.0,21.0904,21.0965,20.9922,21.0229,57300.0
2007-08-16 12:40:00,34.25,34.27,34.15,34.24,87600.0,21.0106,21.0229,20.9493,21.0045,87600.0
2007-08-16 12:45:00,34.23,34.25,34.16,34.18,49100.0,20.9984,21.0106,20.9554,20.9677,49100.0
2007-08-16 12:50:00,34.17,34.36,34.16,34.3,63100.0,20.9615,21.0781,20.9554,21.0413,63100.0
2007-08-16 12:55:00,34.29,34.29,34.15,34.19,39800.0,21.0352,21.0352,20.9493,20.9738,39800.0
2007-08-16 13:00:00,34.18,34.28,34.15,34.22,75400.0,20.9677,21.029,20.9493,20.9922,75400.0
2007-08-16 13:05:00,34.22,34.22,34.15,34.2,63900.0,20.9922,20.9922,20.9493,20.9799,63900.0
2007-08-16 13:10:00,34.22,34.3,34.16,34.27,64700.0,20.9922,21.0413,20.9554,21.0229,64700.0
2007-08-16 13:15:00,34.28,34.52,34.22,34.48,58700.0,21.029,21.1763,20.9922,21.1517,58700.0
2007-08-16 13:20:00,34.5,34.5,34.32,34.33,45100.0,21.164,21.164,21.0536,21.0597,45100.0
2007-08-16 13:25:00,34.34,34.39,34.25,34.3,106000.0,21.0658,21.0965,21.0106,21.0413,106000.0
2007-08-16 13:30:00,34.29,34.33,34.2,34.33,86200.0,21.0352,21.0597,20.9799,21.0597,86200.0
2007-08-16 13:35:00,34.34,34.59,34.34,34.5,83100.0,21.0658,21.2192,21.0658,21.164,83100.0
2007-08-16 13:40:00,34.51,34.56,34.43,34.44,53100.0,21.1701,21.2008,21.121,21.1272,53100.0
2007-08-16 13:45:00,34.45,34.48,34.34,34.37,39600.0,21.1333,21.1517,21.0658,21.0842,39600.0
2007-08-16 13:50:00,34.4,34.6,34.37,34.58,34900.0,21.1026,21.2253,21.0842,21.2131,34900.0
2007-08-16 13:55:00,34.57,34.59,34.5,34.54,24700.0,21.2069,21.2192,21.164,21.1885,24700.0
2007-08-16 14:00:00,34.54,34.7,34.39,34.69,37500.0,21.1885,21.2867,21.0965,21.2805,37500.0
2007-08-16 14:05:00,34.68,34.68,34.37,34.45,49600.0,21.2744,21.2744,21.0842,21.1333,49600.0
2007-08-16 14:10:00,34.43,34.68,34.34,34.68,68100.0,21.121,21.2744,21.0658,21.2744,68100.0
2007-08-16 14:15:00,34.69,34.71,34.42,34.55,108300.0,21.2805,21.2928,21.1149,21.1947,108300.0
2007-08-16 14:20:00,34.55,34.55,34.29,34.36,75700.0,21.1947,21.1947,21.0352,21.0781,75700.0
2007-08-16 14:25:00,34.36,34.57,34.33,34.5,65100.0,21.0781,21.2069,21.0597,21.164,65100.0
2007-08-16 14:30:00,34.51,34.51,34.16,34.32,76500.0,21.1701,21.1701,20.9554,21.0536,76500.0
2007-08-16 14:35:00,34.35,34.44,34.24,34.31,71800.0,21.072,21.1272,21.0045,21.0474,71800.0
2007-08-16 14:40:00,34.31,34.31,34.17,34.21,79600.0,21.0474,21.0474,20.9615,20.9861,79600.0
2007-08-16 14:45:00,34.18,34.32,34.15,34.15,62300.0,20.9677,21.0536,20.9493,20.9493,62300.0
2007-08-16 14:50:00,34.16,34.32,34.12,34.31,83700.0,20.9554,21.0536,20.9309,21.0474,83700.0
2007-08-16 14:55:00,34.31,34.39,34.2,34.3,47100.0,21.0474,21.0965,20.9799,21.0413,47100.0
2007-08-16 15:00:00,34.32,34.35,34.11,34.15,86600.0,21.0536,21.072,20.9247,20.9493,86600.0
2007-08-16 15:05:00,34.16,34.21,34.11,34.14,62700.0,20.9554,20.9861,20.9247,20.9431,62700.0
2007-08-16 15:10:00,34.12,34.12,33.94,34.1,86500.0,20.9309,20.9309,20.8205,20.9186,86500.0
2007-08-16 15:15:00,34.08,34.3,34.07,34.23,60200.0,20.9063,21.0413,20.9002,20.9984,60200.0
2007-08-16 15:20:00,34.2,34.28,34.18,34.25,64000.0,20.9799,21.029,20.9677,21.0106,64000.0
2007-08-16 15:25:00,34.26,34.43,34.22,34.43,67700.0,21.0168,21.121,20.9922,21.121,67700.0
2007-08-16 15:30:00,34.43,34.55,34.42,34.53,100400.0,21.121,21.1947,21.1149,21.1824,100400.0
2007-08-16 15:35:00,34.51,34.8,34.49,34.75,123300.0,21.1701,21.348,21.1578,21.3173,123300.0
2007-08-16 15:40:00,34.74,35.03,34.72,34.82,128300.0,21.3112,21.4891,21.2989,21.3603,128300.0
2007-08-16 15:45:00,34.82,34.87,34.68,34.77,108300.0,21.3603,21.391,21.2744,21.3296,108300.0
2007-08-16 15:50:00,34.77,35.54,34.74,35.29,177100.0,21.3296,21.802,21.3112,21.6486,177100.0
2007-08-16 15:55:00,35.26,35.6,35.14,35.14,315400.0,21.6302,21.8388,21.5566,21.5566,315400.0
2007-08-17 09:30:00,36.11,36.19,32.4,33.61,3000.0,22.1516,22.2007,19.8757,20.618,3000.0
2007-08-17 09:35:00,33.62,36.89,33.61,36.78,465400.0,20.6241,22.6301,20.618,22.5626,465400.0
2007-08-17 09:40:00,36.81,36.95,36.47,36.76,108600.0,22.581,22.6669,22.3725,22.5504,108600.0
2007-08-17 09:45:00,36.76,36.8,36.35,36.38,73000.0,22.5504,22.5749,22.2989,22.3173,73000.0
2007-08-17 09:50:00,36.42,36.5,36.25,36.41,98400.0,22.3418,22.3909,22.2375,22.3357,98400.0
2007-08-17 09:55:00,36.41,36.76,36.26,36.47,77600.0,22.3357,22.5504,22.2437,22.3725,77600.0
2007-08-17 10:00:00,36.46,36.61,36.4,36.55,46200.0,22.3663,22.4584,22.3295,22.4216,46200.0
2007-08-17 10:05:00,36.54,36.57,36.4,36.54,54800.0,22.4154,22.4338,22.3295,22.4154,54800.0
2007-08-17 10:10:00,36.51,36.53,36.27,36.29,45900.0,22.397,22.4093,22.2498,22.2621,45900.0
2007-08-17 10:15:00,36.29,36.36,36.0,36.05,51000.0,22.2621,22.305,22.0842,22.1148,51000.0
2007-08-17 10:20:00,36.05,36.2,35.94,36.1,83400.0,22.1148,22.2068,22.0473,22.1455,83400.0
2007-08-17 10:25:00,36.09,36.12,36.0,36.05,39800.0,22.1394,22.1578,22.0842,22.1148,39800.0
2007-08-17 10:30:00,36.04,36.1,36.0,36.07,49600.0,22.1087,22.1455,22.0842,22.1271,49600.0
2007-08-17 10:35:00,36.07,36.2,36.02,36.11,50700.0,22.1271,22.2068,22.0964,22.1516,50700.0
2007-08-17 10:40:00,36.09,36.11,35.78,35.78,67800.0,22.1394,22.1516,21.9492,21.9492,67800.0
2007-08-17 10:45:00,35.78,35.84,35.65,35.68,52800.0,21.9492,21.986,21.8694,21.8879,52800.0
2007-08-17 10:50:00,35.67,35.84,35.63,35.69,68300.0,21.8817,21.986,21.8572,21.894,68300.0
2007-08-17 10:55:00,35.68,35.84,35.68,35.75,35600.0,21.8879,21.986,21.8879,21.9308,35600.0
2007-08-17 11:00:00,35.74,35.88,35.73,35.79,41800.0,21.9247,22.0105,21.9185,21.9553,41800.0
2007-08-17 11:05:00,35.8,35.82,35.68,35.7,35600.0,21.9615,21.9737,21.8879,21.9001,35600.0
2007-08-17 11:10:00,35.72,35.73,35.57,35.61,78400.0,21.9124,21.9185,21.8204,21.8449,78400.0
2007-08-17 11:15:00,35.61,35.72,35.56,35.58,50100.0,21.8449,21.9124,21.8142,21.8265,50100.0
2007-08-17 11:20:00,35.58,35.64,35.52,35.62,67900.0,21.8265,21.8633,21.7897,21.851,67900.0
2007-08-17 11:25:00,35.6,35.66,35.54,35.57,42500.0,21.8388,21.8756,21.802,21.8204,42500.0
2007-08-17 11:30:00,35.56,35.59,35.5,35.59,36100.0,21.8142,21.8326,21.7774,21.8326,36100.0
2007-08-17 11:35:00,35.59,35.76,35.58,35.74,45000.0,21.8326,21.9369,21.8265,21.9247,45000.0
2007-08-17 11:40:00,35.72,35.75,35.65,35.67,43900.0,21.9124,21.9308,21.8694,21.8817,43900.0
2007-08-17 11:45:00,35.66,35.78,35.6,35.73,49700.0,21.8756,21.9492,21.8388,21.9185,49700.0
2007-08-17 11:50:00,35.67,35.75,35.6,35.6,45000.0,21.8817,21.9308,21.8388,21.8388,45000.0
2007-08-17 11:55:00,35.59,35.62,35.56,35.59,25800.0,21.8326,21.851,21.8142,21.8326,25800.0
2007-08-17 12:00:00,35.58,35.63,35.53,35.58,40100.0,21.8265,21.8572,21.7958,21.8265,40100.0
2007-08-17 12:05:00,35.59,35.65,35.52,35.6,53800.0,21.8326,21.8694,21.7897,21.8388,53800.0
2007-08-17 12:10:00,35.59,35.64,35.58,35.6,28800.0,21.8326,21.8633,21.8265,21.8388,28800.0
2007-08-17 12:15:00,35.6,35.62,35.56,35.58,36900.0,21.8388,21.851,21.8142,21.8265,36900.0
2007-08-17 12:20:00,35.58,35.75,35.58,35.7,35300.0,21.8265,21.9308,21.8265,21.9001,35300.0
2007-08-17 12:25:00,35.7,35.71,35.6,35.68,24000.0,21.9001,21.9063,21.8388,21.8879,24000.0
2007-08-17 12:30:00,35.66,35.85,35.66,35.8,22400.0,21.8756,21.9921,21.8756,21.9615,22400.0
2007-08-17 12:35:00,35.8,35.82,35.68,35.68,26500.0,21.9615,21.9737,21.8879,21.8879,26500.0
2007-08-17 12:40:00,35.69,35.74,35.65,35.7,27500.0,21.894,21.9247,21.8694,21.9001,27500.0
2007-08-17 12:45:00,35.71,35.86,35.71,35.73,31900.0,21.9063,21.9983,21.9063,21.9185,31900.0
2007-08-17 12:50:00,35.73,35.75,35.7,35.73,22200.0,21.9185,21.9308,21.9001,21.9185,22200.0
2007-08-17 12:55:00,35.71,35.75,35.65,35.75,38800.0,21.9063,21.9308,21.8694,21.9308,38800.0
2007-08-17 13:00:00,35.74,35.85,35.69,35.85,35700.0,21.9247,21.9921,21.894,21.9921,35700.0
2007-08-17 13:05:00,35.85,35.92,35.79,35.81,22600.0,21.9921,22.0351,21.9553,21.9676,22600.0
2007-08-17 13:10:00,35.77,35.89,35.77,35.88,20500.0,21.9431,22.0167,21.9431,22.0105,20500.0
2007-08-17 13:15:00,35.88,35.99,35.87,35.93,23100.0,22.0105,22.078,22.0044,22.0412,23100.0
2007-08-17 13:20:00,35.92,36.04,35.92,35.97,23000.0,22.0351,22.1087,22.0351,22.0658,23000.0
2007-08-17 13:25:00,35.96,35.99,35.94,35.95,17300.0,22.0596,22.078,22.0473,22.0535,17300.0
2007-08-17 13:30:00,35.95,35.98,35.91,35.97,20600.0,22.0535,22.0719,22.0289,22.0658,20600.0
2007-08-17 13:35:00,35.94,36.01,35.94,35.99,41500.0,22.0473,22.0903,22.0473,22.078,41500.0
2007-08-17 13:40:00,35.98,36.0,35.95,36.0,47300.0,22.0719,22.0842,22.0535,22.0842,47300.0
2007-08-17 13:45:00,35.99,36.0,35.9,35.92,17900.0,22.078,22.0842,22.0228,22.0351,17900.0
2007-08-17 13:50:00,35.93,35.93,35.87,35.91,24700.0,22.0412,22.0412,22.0044,22.0289,24700.0
2007-08-17 13:55:00,35.89,35.99,35.87,35.95,68800.0,22.0167,22.078,22.0044,22.0535,68800.0
2007-08-17 14:00:00,35.93,35.96,35.81,35.93,75900.0,22.0412,22.0596,21.9676,22.0412,75900.0
2007-08-17 14:05:00,35.92,36.0,35.87,35.93,95700.0,22.0351,22.0842,22.0044,22.0412,95700.0
2007-08-17 14:10:00,35.93,35.93,35.75,35.81,58300.0,22.0412,22.0412,21.9308,21.9676,58300.0
2007-08-17 14:15:00,35.81,35.94,35.76,35.84,106100.0,21.9676,22.0473,21.9369,21.986,106100.0
2007-08-17 14:20:00,35.84,35.92,35.79,35.89,92300.0,21.986,22.0351,21.9553,22.0167,92300.0
2007-08-17 14:25:00,35.91,35.99,35.85,35.91,60300.0,22.0289,22.078,21.9921,22.0289,60300.0
2007-08-17 14:30:00,35.91,35.92,35.81,35.9,52400.0,22.0289,22.0351,21.9676,22.0228,52400.0
2007-08-17 14:35:00,35.89,36.0,35.86,35.93,34800.0,22.0167,22.0842,21.9983,22.0412,34800.0
2007-08-17 14:40:00,35.93,36.0,35.93,35.99,33200.0,22.0412,22.0842,22.0412,22.078,33200.0
2007-08-17 14:45:00,35.99,36.05,35.93,36.01,28800.0,22.078,22.1148,22.0412,22.0903,28800.0
2007-08-17 14:50:00,36.0,36.0,35.86,35.91,24600.0,22.0842,22.0842,21.9983,22.0289,24600.0
2007-08-17 14:55:00,35.89,35.94,35.85,35.86,44000.0,22.0167,22.0473,21.9921,21.9983,44000.0
2007-08-17 15:00:00,35.85,35.97,35.84,35.97,52600.0,21.9921,22.0658,21.986,22.0658,52600.0
2007-08-17 15:05:00,35.96,36.02,35.95,36.0,33400.0,22.0596,22.0964,22.0535,22.0842,33400.0
2007-08-17 15:10:00,36.0,36.02,35.96,36.02,82800.0,22.0842,22.0964,22.0596,22.0964,82800.0
2007-08-17 15:15:00,36.02,36.22,36.02,36.17,67000.0,22.0964,22.2191,22.0964,22.1884,67000.0
2007-08-17 15:20:00,36.17,36.19,36.09,36.11,62500.0,22.1884,22.2007,22.1394,22.1516,62500.0
2007-08-17 15:25:00,36.1,36.11,35.95,36.03,46100.0,22.1455,22.1516,22.0535,22.1026,46100.0
2007-08-17 15:30:00,36.03,36.12,35.99,36.03,61900.0,22.1026,22.1578,22.078,22.1026,61900.0
2007-08-17 15:35:00,36.05,36.15,36.04,36.14,71700.0,22.1148,22.1762,22.1087,22.17,71700.0
2007-08-17 15:40:00,36.14,36.2,35.97,36.07,79700.0,22.17,22.2068,22.0658,22.1271,79700.0
2007-08-17 15:45:00,36.06,36.09,35.96,36.01,45600.0,22.121,22.1394,22.0596,22.0903,45600.0
2007-08-17 15:50:00,36.01,36.06,35.94,35.97,70600.0,22.0903,22.121,22.0473,22.0658,70600.0
2007-08-17 15:55:00,35.97,36.0,35.93,36.0,56100.0,22.0658,22.0842,22.0412,22.0842,56100.0
2007-08-20 09:30:00,36.12,36.26,35.94,36.24,43600.0,22.1578,22.2437,22.0473,22.2314,43600.0
2007-08-20 09:35:00,36.23,36.25,35.94,36.03,34100.0,22.2252,22.2375,22.0473,22.1026,34100.0
2007-08-20 09:40:00,36.09,36.22,36.02,36.11,36900.0,22.1394,22.2191,22.0964,22.1516,36900.0
2007-08-20 09:45:00,36.1,36.2,35.94,35.97,67400.0,22.1455,22.2068,22.0473,22.0658,67400.0
2007-08-20 09:50:00,35.95,36.04,35.91,35.96,29800.0,22.0535,22.1087,22.0289,22.0596,29800.0
2007-08-20 09:55:00,35.97,36.1,35.95,36.07,17900.0,22.0658,22.1455,22.0535,22.1271,17900.0
2007-08-20 10:00:00,36.05,36.2,36.0,36.08,113800.0,22.1148,22.2068,22.0842,22.1332,113800.0
2007-08-20 10:05:00,36.08,36.25,36.04,36.24,84800.0,22.1332,22.2375,22.1087,22.2314,84800.0
2007-08-20 10:10:00,36.29,36.32,36.19,36.22,22500.0,22.2621,22.2805,22.2007,22.2191,22500.0
2007-08-20 10:15:00,36.2,36.28,36.09,36.12,27600.0,22.2068,22.2559,22.1394,22.1578,27600.0
2007-08-20 10:20:00,36.09,36.12,36.02,36.07,25400.0,22.1394,22.1578,22.0964,22.1271,25400.0
2007-08-20 10:25:00,36.05,36.06,36.01,36.04,14900.0,22.1148,22.121,22.0903,22.1087,14900.0
2007-08-20 10:30:00,36.04,36.04,35.94,35.98,26000.0,22.1087,22.1087,22.0473,22.0719,26000.0
2007-08-20 10:35:00,36.02,36.09,35.98,36.07,7700.0,22.0964,22.1394,22.0719,22.1271,7700.0
2007-08-20 10:40:00,36.07,36.08,36.02,36.05,12800.0,22.1271,22.1332,22.0964,22.1148,12800.0
2007-08-20 10:45:00,36.06,36.1,35.91,35.91,23800.0,22.121,22.1455,22.0289,22.0289,23800.0
2007-08-20 10:50:00,35.92,35.95,35.82,35.94,36600.0,22.0351,22.0535,21.9737,22.0473,36600.0
2007-08-20 10:55:00,35.95,35.98,35.94,35.96,10500.0,22.0535,22.0719,22.0473,22.0596,10500.0
2007-08-20 11:00:00,35.97,35.98,35.9,35.9,18400.0,22.0658,22.0719,22.0228,22.0228,18400.0
2007-08-20 11:05:00,35.9,35.92,35.87,35.92,13000.0,22.0228,22.0351,22.0044,22.0351,13000.0
2007-08-20 11:10:00,35.91,36.07,35.89,36.02,24400.0,22.0289,22.1271,22.0167,22.0964,24400.0
2007-08-20 11:15:00,36.03,36.05,36.0,36.0,10500.0,22.1026,22.1148,22.0842,22.0842,10500.0
2007-08-20 11:20:00,36.0,36.0,35.86,35.88,15100.0,22.0842,22.0842,21.9983,22.0105,15100.0
2007-08-20 11:25:00,35.89,35.89,35.78,35.83,29400.0,22.0167,22.0167,21.9492,21.9799,29400.0
2007-08-20 11:30:00,35.83,35.87,35.82,35.82,16700.0,21.9799,22.0044,21.9737,21.9737,16700.0
2007-08-20 11:35:00,35.83,35.92,35.82,35.89,21200.0,21.9799,22.0351,21.9737,22.0167,21200.0
2007-08-20 11:40:00,35.89,35.9,35.85,35.89,15000.0,22.0167,22.0228,21.9921,22.0167,15000.0
2007-08-20 11:45:00,35.88,35.9,35.85,35.87,12300.0,22.0105,22.0228,21.9921,22.0044,12300.0
2007-08-20 11:50:00,35.87,35.88,35.8,35.81,16000.0,22.0044,22.0105,21.9615,21.9676,16000.0
2007-08-20 11:55:00,35.82,35.83,35.77,35.79,28900.0,21.9737,21.9799,21.9431,21.9553,28900.0
2007-08-20 12:00:00,35.78,35.85,35.77,35.8,7800.0,21.9492,21.9921,21.9431,21.9615,7800.0
2007-08-20 12:05:00,35.82,35.96,35.8,35.94,23700.0,21.9737,22.0596,21.9615,22.0473,23700.0
2007-08-20 12:10:00,35.95,35.95,35.73,35.74,37000.0,22.0535,22.0535,21.9185,21.9247,37000.0
2007-08-20 12:15:00,35.76,35.79,35.72,35.77,14800.0,21.9369,21.9553,21.9124,21.9431,14800.0
2007-08-20 12:20:00,35.77,35.77,35.67,35.71,29500.0,21.9431,21.9431,21.8817,21.9063,29500.0
2007-08-20 12:25:00,35.71,35.88,35.71,35.86,24500.0,21.9063,22.0105,21.9063,21.9983,24500.0
2007-08-20 12:30:00,35.87,35.87,35.82,35.84,12500.0,22.0044,22.0044,21.9737,21.986,12500.0
2007-08-20 12:35:00,35.84,35.87,35.83,35.84,9500.0,21.986,22.0044,21.9799,21.986,9500.0
2007-08-20 12:40:00,35.86,35.86,35.79,35.8,14600.0,21.9983,21.9983,21.9553,21.9615,14600.0
2007-08-20 12:45:00,35.8,35.92,35.8,35.89,52900.0,21.9615,22.0351,21.9615,22.0167,52900.0
2007-08-20 12:50:00,35.87,35.89,35.78,35.8,53700.0,22.0044,22.0167,21.9492,21.9615,53700.0
2007-08-20 12:55:00,35.82,35.82,35.72,35.73,23600.0,21.9737,21.9737,21.9124,21.9185,23600.0
2007-08-20 13:00:00,35.73,35.8,35.68,35.78,37700.0,21.9185,21.9615,21.8879,21.9492,37700.0
2007-08-20 13:05:00,35.78,35.84,35.75,35.84,25600.0,21.9492,21.986,21.9308,21.986,25600.0
2007-08-20 13:10:00,35.84,35.9,35.79,35.85,59200.0,21.986,22.0228,21.9553,21.9921,59200.0
2007-08-20 13:15:00,35.86,35.87,35.75,35.79,30900.0,21.9983,22.0044,21.9308,21.9553,30900.0
2007-08-20 13:20:00,35.76,35.8,35.71,35.79,15100.0,21.9369,21.9615,21.9063,21.9553,15100.0
2007-08-20 13:25:00,35.79,35.8,35.75,35.78,9500.0,21.9553,21.9615,21.9308,21.9492,9500.0
2007-08-20 13:30:00,35.76,35.78,35.69,35.69,22600.0,21.9369,21.9492,21.894,21.894,22600.0
2007-08-20 13:35:00,35.69,35.79,35.69,35.79,15500.0,21.894,21.9553,21.894,21.9553,15500.0
2007-08-20 13:40:00,35.8,35.89,35.78,35.82,36700.0,21.9615,22.0167,21.9492,21.9737,36700.0
2007-08-20 13:45:00,35.82,35.88,35.78,35.88,14200.0,21.9737,22.0105,21.9492,22.0105,14200.0
2007-08-20 13:50:00,35.91,35.91,35.8,35.8,44500.0,22.0289,22.0289,21.9615,21.9615,44500.0
2007-08-20 13:55:00,35.8,35.81,35.69,35.7,26500.0,21.9615,21.9676,21.894,21.9001,26500.0
2007-08-20 14:00:00,35.71,35.75,35.69,35.74,26800.0,21.9063,21.9308,21.894,21.9247,26800.0
2007-08-20 14:05:00,35.75,35.79,35.74,35.77,10000.0,21.9308,21.9553,21.9247,21.9431,10000.0
2007-08-20 14:10:00,35.77,35.83,35.75,35.75,13300.0,21.9431,21.9799,21.9308,21.9308,13300.0
2007-08-20 14:15:00,35.76,35.82,35.75,35.81,13200.0,21.9369,21.9737,21.9308,21.9676,13200.0
2007-08-20 14:20:00,35.79,35.94,35.78,35.92,34200.0,21.9553,22.0473,21.9492,22.0351,34200.0
2007-08-20 14:25:00,35.92,35.99,35.9,35.99,20600.0,22.0351,22.078,22.0228,22.078,20600.0
2007-08-20 14:30:00,35.99,36.11,35.97,36.09,22900.0,22.078,22.1516,22.0658,22.1394,22900.0
2007-08-20 14:35:00,36.09,36.12,36.07,36.09,18200.0,22.1394,22.1578,22.1271,22.1394,18200.0
2007-08-20 14:40:00,36.09,36.11,36.05,36.1,27600.0,22.1394,22.1516,22.1148,22.1455,27600.0
2007-08-20 14:45:00,36.1,36.13,36.08,36.12,35100.0,22.1455,22.1639,22.1332,22.1578,35100.0
2007-08-20 14:50:00,36.13,36.24,36.13,36.23,22300.0,22.1639,22.2314,22.1639,22.2252,22300.0
2007-08-20 14:55:00,36.24,36.34,36.23,36.3,39700.0,22.2314,22.2927,22.2252,22.2682,39700.0
2007-08-20 15:00:00,36.29,36.36,36.28,36.3,38500.0,22.2621,22.305,22.2559,22.2682,38500.0
2007-08-20 15:05:00,36.3,36.37,36.29,36.37,28100.0,22.2682,22.3111,22.2621,22.3111,28100.0
2007-08-20 15:10:00,36.35,36.53,36.35,36.49,41000.0,22.2989,22.4093,22.2989,22.3847,41000.0
2007-08-20 15:15:00,36.51,36.57,36.45,36.47,33000.0,22.397,22.4338,22.3602,22.3725,33000.0
2007-08-20 15:20:00,36.46,36.57,36.4,36.57,44700.0,22.3663,22.4338,22.3295,22.4338,44700.0
2007-08-20 15:25:00,36.55,36.57,36.45,36.47,50100.0,22.4216,22.4338,22.3602,22.3725,50100.0
2007-08-20 15:30:00,36.47,36.48,36.31,36.33,54500.0,22.3725,22.3786,22.2743,22.2866,54500.0
2007-08-20 15:35:00,36.33,36.37,36.31,36.32,33400.0,22.2866,22.3111,22.2743,22.2805,33400.0
2007-08-20 15:40:00,36.32,36.5,36.32,36.48,46300.0,22.2805,22.3909,22.2805,22.3786,46300.0
2007-08-20 15:45:00,36.47,36.5,36.43,36.46,36400.0,22.3725,22.3909,22.3479,22.3663,36400.0
2007-08-20 15:50:00,36.46,36.52,36.38,36.41,39900.0,22.3663,22.4031,22.3173,22.3357,39900.0
2007-08-20 15:55:00,36.41,36.48,36.37,36.39,62600.0,22.3357,22.3786,22.3111,22.3234,62600.0
2007-08-21 09:30:00,36.57,36.7,36.41,36.58,32500.0,22.4338,22.5136,22.3357,22.44,32500.0
2007-08-21 09:35:00,36.62,36.64,36.5,36.64,43400.0,22.4645,22.4768,22.3909,22.4768,43400.0
2007-08-21 09:40:00,36.64,36.79,36.61,36.65,33400.0,22.4768,22.5688,22.4584,22.4829,33400.0
2007-08-21 09:45:00,36.64,36.77,36.62,36.65,30700.0,22.4768,22.5565,22.4645,22.4829,30700.0
2007-08-21 09:50:00,36.63,36.71,36.61,36.62,33100.0,22.4706,22.5197,22.4584,22.4645,33100.0
2007-08-21 09:55:00,36.64,36.7,36.58,36.61,22200.0,22.4768,22.5136,22.44,22.4584,22200.0
2007-08-21 10:00:00,36.6,36.67,36.55,36.6,27000.0,22.4522,22.4952,22.4216,22.4522,27000.0
2007-08-21 10:05:00,36.62,36.63,36.53,36.53,34900.0,22.4645,22.4706,22.4093,22.4093,34900.0
2007-08-21 10:10:00,36.53,36.53,36.33,36.36,42600.0,22.4093,22.4093,22.2866,22.305,42600.0
2007-08-21 10:15:00,36.34,36.39,36.26,36.3,29800.0,22.2927,22.3234,22.2437,22.2682,29800.0
2007-08-21 10:20:00,36.27,36.29,36.18,36.19,26100.0,22.2498,22.2621,22.1946,22.2007,26100.0
2007-08-21 10:25:00,36.2,36.32,36.19,36.28,23400.0,22.2068,22.2805,22.2007,22.2559,23400.0
2007-08-21 10:30:00,36.28,36.36,36.26,36.35,25400.0,22.2559,22.305,22.2437,22.2989,25400.0
2007-08-21 10:35:00,36.35,36.46,36.35,36.46,31600.0,22.2989,22.3663,22.2989,22.3663,31600.0
2007-08-21 10:40:00,36.45,36.55,36.42,36.53,21900.0,22.3602,22.4216,22.3418,22.4093,21900.0
2007-08-21 10:45:00,36.52,36.52,36.4,36.43,25100.0,22.4031,22.4031,22.3295,22.3479,25100.0
2007-08-21 10:50:00,36.41,36.44,36.41,36.43,7600.0,22.3357,22.3541,22.3357,22.3479,7600.0
2007-08-21 10:55:00,36.43,36.49,36.42,36.49,16400.0,22.3479,22.3847,22.3418,22.3847,16400.0
2007-08-21 11:00:00,36.49,36.65,36.47,36.62,23500.0,22.3847,22.4829,22.3725,22.4645,23500.0
2007-08-21 11:05:00,36.63,36.68,36.57,36.6,32000.0,22.4706,22.5013,22.4338,22.4522,32000.0
2007-08-21 11:10:00,36.59,36.6,36.5,36.5,27900.0,22.4461,22.4522,22.3909,22.3909,27900.0
2007-08-21 11:15:00,36.5,36.59,36.47,36.59,20100.0,22.3909,22.4461,22.3725,22.4461,20100.0
2007-08-21 11:20:00,36.61,36.66,36.56,36.59,23700.0,22.4584,22.489,22.4277,22.4461,23700.0
2007-08-21 11:25:00,36.58,36.79,36.58,36.79,34400.0,22.44,22.5688,22.44,22.5688,34400.0
2007-08-21 11:30:00,36.79,36.89,36.77,36.79,35900.0,22.5688,22.6301,22.5565,22.5688,35900.0
2007-08-21 11:35:00,36.8,36.89,36.8,36.83,36500.0,22.5749,22.6301,22.5749,22.5933,36500.0
2007-08-21 11:40:00,36.84,36.84,36.75,36.75,11600.0,22.5995,22.5995,22.5442,22.5442,11600.0
2007-08-21 11:45:00,36.76,36.82,36.75,36.79,16500.0,22.5504,22.5872,22.5442,22.5688,16500.0
2007-08-21 11:50:00,36.77,36.79,36.72,36.72,4300.0,22.5565,22.5688,22.5258,22.5258,4300.0
2007-08-21 11:55:00,36.73,36.75,36.71,36.75,12400.0,22.532,22.5442,22.5197,22.5442,12400.0
2007-08-21 12:00:00,36.75,36.77,36.73,36.76,9600.0,22.5442,22.5565,22.532,22.5504,9600.0
2007-08-21 12:05:00,36.76,36.79,36.75,36.77,9300.0,22.5504,22.5688,22.5442,22.5565,9300.0
2007-08-21 12:10:00,36.76,36.79,36.75,36.75,12700.0,22.5504,22.5688,22.5442,22.5442,12700.0
2007-08-21 12:15:00,36.77,36.79,36.73,36.77,17800.0,22.5565,22.5688,22.532,22.5565,17800.0
2007-08-21 12:20:00,36.77,36.86,36.77,36.84,11600.0,22.5565,22.6117,22.5565,22.5995,11600.0
2007-08-21 12:25:00,36.85,36.85,36.79,36.79,11900.0,22.6056,22.6056,22.5688,22.5688,11900.0
2007-08-21 12:30:00,36.78,36.78,36.59,36.69,52100.0,22.5626,22.5626,22.4461,22.5074,52100.0
2007-08-21 12:35:00,36.68,36.74,36.64,36.67,23200.0,22.5013,22.5381,22.4768,22.4952,23200.0
2007-08-21 12:40:00,36.67,36.69,36.64,36.64,8800.0,22.4952,22.5074,22.4768,22.4768,8800.0
2007-08-21 12:45:00,36.65,36.68,36.55,36.58,28700.0,22.4829,22.5013,22.4216,22.44,28700.0
2007-08-21 12:50:00,36.56,36.62,36.56,36.62,11900.0,22.4277,22.4645,22.4277,22.4645,11900.0
2007-08-21 12:55:00,36.62,36.69,36.62,36.69,5700.0,22.4645,22.5074,22.4645,22.5074,5700.0
2007-08-21 13:00:00,36.69,36.71,36.64,36.67,21100.0,22.5074,22.5197,22.4768,22.4952,21100.0
2007-08-21 13:05:00,36.67,36.7,36.66,36.7,6400.0,22.4952,22.5136,22.489,22.5136,6400.0
2007-08-21 13:10:00,36.69,36.71,36.65,36.66,10500.0,22.5074,22.5197,22.4829,22.489,10500.0
2007-08-21 13:15:00,36.65,36.7,36.65,36.7,15100.0,22.4829,22.5136,22.4829,22.5136,15100.0
2007-08-21 13:20:00,36.68,36.69,36.67,36.67,11900.0,22.5013,22.5074,22.4952,22.4952,11900.0
2007-08-21 13:25:00,36.67,36.7,36.64,36.66,18300.0,22.4952,22.5136,22.4768,22.489,18300.0
2007-08-21 13:30:00,36.66,36.7,36.66,36.67,7900.0,22.489,22.5136,22.489,22.4952,7900.0
2007-08-21 13:35:00,36.7,36.78,36.67,36.73,16500.0,22.5136,22.5626,22.4952,22.532,16500.0
2007-08-21 13:40:00,36.75,36.75,36.72,36.75,8300.0,22.5442,22.5442,22.5258,22.5442,8300.0
2007-08-21 13:45:00,36.76,36.77,36.74,36.74,8000.0,22.5504,22.5565,22.5381,22.5381,8000.0
2007-08-21 13:50:00,36.73,36.74,36.7,36.72,10200.0,22.532,22.5381,22.5136,22.5258,10200.0
2007-08-21 13:55:00,36.73,36.73,36.7,36.71,9700.0,22.532,22.532,22.5136,22.5197,9700.0
2007-08-21 14:00:00,36.72,36.74,36.69,36.73,19500.0,22.5258,22.5381,22.5074,22.532,19500.0
2007-08-21 14:05:00,36.73,36.76,36.73,36.73,10800.0,22.532,22.5504,22.532,22.532,10800.0
2007-08-21 14:10:00,36.74,36.75,36.72,36.75,6700.0,22.5381,22.5442,22.5258,22.5442,6700.0
2007-08-21 14:15:00,36.75,36.75,36.69,36.72,22500.0,22.5442,22.5442,22.5074,22.5258,22500.0
2007-08-21 14:20:00,36.73,36.74,36.71,36.73,14000.0,22.532,22.5381,22.5197,22.532,14000.0
2007-08-21 14:25:00,36.71,36.75,36.71,36.75,17200.0,22.5197,22.5442,22.5197,22.5442,17200.0
2007-08-21 14:30:00,36.75,36.77,36.63,36.64,26200.0,22.5442,22.5565,22.4706,22.4768,26200.0
2007-08-21 14:35:00,36.64,36.68,36.64,36.67,12900.0,22.4768,22.5013,22.4768,22.4952,12900.0
2007-08-21 14:40:00,36.66,36.69,36.62,36.62,19600.0,22.489,22.5074,22.4645,22.4645,19600.0
2007-08-21 14:45:00,36.62,36.69,36.55,36.69,21700.0,22.4645,22.5074,22.4216,22.5074,21700.0
2007-08-21 14:50:00,36.69,36.7,36.6,36.6,24500.0,22.5074,22.5136,22.4522,22.4522,24500.0
2007-08-21 14:55:00,36.6,36.68,36.59,36.66,7500.0,22.4522,22.5013,22.4461,22.489,7500.0
2007-08-21 15:00:00,36.69,36.8,36.69,36.78,34100.0,22.5074,22.5749,22.5074,22.5626,34100.0
2007-08-21 15:05:00,36.78,36.83,36.77,36.8,29200.0,22.5626,22.5933,22.5565,22.5749,29200.0
2007-08-21 15:10:00,36.8,36.81,36.72,36.72,31300.0,22.5749,22.581,22.5258,22.5258,31300.0
2007-08-21 15:15:00,36.73,36.75,36.68,36.69,26100.0,22.532,22.5442,22.5013,22.5074,26100.0
2007-08-21 15:20:00,36.69,36.75,36.69,36.75,14400.0,22.5074,22.5442,22.5074,22.5442,14400.0
2007-08-21 15:25:00,36.77,36.8,36.74,36.78,49600.0,22.5565,22.5749,22.5381,22.5626,49600.0
2007-08-21 15:30:00,36.79,36.83,36.77,36.78,19200.0,22.5688,22.5933,22.5565,22.5626,19200.0
2007-08-21 15:35:00,36.79,36.8,36.76,36.76,17500.0,22.5688,22.5749,22.5504,22.5504,17500.0
2007-08-21 15:40:00,36.77,36.77,36.7,36.73,11300.0,22.5565,22.5565,22.5136,22.532,11300.0
2007-08-21 15:45:00,36.73,36.77,36.73,36.77,15100.0,22.532,22.5565,22.532,22.5565,15100.0
2007-08-21 15:50:00,36.76,36.77,36.63,36.65,26800.0,22.5504,22.5565,22.4706,22.4829,26800.0
2007-08-21 15:55:00,36.65,36.69,36.59,36.66,34300.0,22.4829,22.5074,22.4461,22.489,34300.0
2007-08-22 09:30:00,36.76,36.87,36.72,36.72,24100.0,22.5504,22.6179,22.5258,22.5258,24100.0
2007-08-22 09:35:00,36.71,36.95,36.63,36.88,21300.0,22.5197,22.6669,22.4706,22.624,21300.0
2007-08-22 09:40:00,36.87,36.95,36.84,36.87,26400.0,22.6179,22.6669,22.5995,22.6179,26400.0
2007-08-22 09:45:00,36.86,36.96,36.83,36.9,42300.0,22.6117,22.6731,22.5933,22.6363,42300.0
2007-08-22 09:50:00,36.88,36.9,36.84,36.86,6000.0,22.624,22.6363,22.5995,22.6117,6000.0
2007-08-22 09:55:00,36.88,36.91,36.86,36.9,23000.0,22.624,22.6424,22.6117,22.6363,23000.0
2007-08-22 10:00:00,36.89,36.9,36.87,36.88,9900.0,22.6301,22.6363,22.6179,22.624,9900.0
2007-08-22 10:05:00,36.88,36.94,36.88,36.93,25300.0,22.624,22.6608,22.624,22.6547,25300.0
2007-08-22 10:10:00,36.91,36.99,36.91,36.95,15100.0,22.6424,22.6915,22.6424,22.6669,15100.0
2007-08-22 10:15:00,36.94,36.98,36.93,36.94,8800.0,22.6608,22.6853,22.6547,22.6608,8800.0
2007-08-22 10:20:00,36.94,36.98,36.87,36.87,27700.0,22.6608,22.6853,22.6179,22.6179,27700.0
2007-08-22 10:25:00,36.89,37.01,36.85,36.95,53700.0,22.6301,22.7037,22.6056,22.6669,53700.0
2007-08-22 10:30:00,36.95,37.02,36.88,36.92,81000.0,22.6669,22.7099,22.624,22.6485,81000.0
2007-08-22 10:35:00,36.89,36.9,36.87,36.88,7700.0,22.6301,22.6363,22.6179,22.624,7700.0
2007-08-22 10:40:00,36.89,36.94,36.88,36.89,13700.0,22.6301,22.6608,22.624,22.6301,13700.0
2007-08-22 10:45:00,36.88,36.92,36.86,36.87,8600.0,22.624,22.6485,22.6117,22.6179,8600.0
2007-08-22 10:50:00,36.88,36.97,36.88,36.97,12200.0,22.624,22.6792,22.624,22.6792,12200.0
2007-08-22 10:55:00,36.98,36.98,36.9,36.96,16000.0,22.6853,22.6853,22.6363,22.6731,16000.0
2007-08-22 11:00:00,36.98,37.01,36.94,37.0,22400.0,22.6853,22.7037,22.6608,22.6976,22400.0
2007-08-22 11:05:00,37.0,37.18,36.96,37.1,40400.0,22.6976,22.808,22.6731,22.7589,40400.0
2007-08-22 11:10:00,37.1,37.17,37.09,37.15,39200.0,22.7589,22.8019,22.7528,22.7896,39200.0
2007-08-22 11:15:00,37.14,37.16,37.12,37.15,23900.0,22.7835,22.7958,22.7712,22.7896,23900.0
2007-08-22 11:20:00,37.13,37.25,37.13,37.22,44100.0,22.7774,22.851,22.7774,22.8326,44100.0
2007-08-22 11:25:00,37.23,37.27,37.21,37.24,38900.0,22.8387,22.8632,22.8264,22.8448,38900.0
2007-08-22 11:30:00,37.23,37.3,37.21,37.27,31500.0,22.8387,22.8816,22.8264,22.8632,31500.0
2007-08-22 11:35:00,37.27,37.3,37.26,37.29,18000.0,22.8632,22.8816,22.8571,22.8755,18000.0
2007-08-22 11:40:00,37.27,37.3,37.27,37.28,14200.0,22.8632,22.8816,22.8632,22.8694,14200.0
2007-08-22 11:45:00,37.28,37.36,37.27,37.27,36500.0,22.8694,22.9184,22.8632,22.8632,36500.0
2007-08-22 11:50:00,37.26,37.35,37.25,37.35,16900.0,22.8571,22.9123,22.851,22.9123,16900.0
2007-08-22 11:55:00,37.32,37.47,37.32,37.42,27100.0,22.8939,22.9859,22.8939,22.9553,27100.0
2007-08-22 12:00:00,37.41,37.44,37.34,37.4,15900.0,22.9491,22.9675,22.9062,22.943,15900.0
2007-08-22 12:05:00,37.4,37.46,37.38,37.45,22600.0,22.943,22.9798,22.9307,22.9737,22600.0
2007-08-22 12:10:00,37.42,37.47,37.41,37.41,28300.0,22.9553,22.9859,22.9491,22.9491,28300.0
2007-08-22 12:15:00,37.42,37.44,37.38,37.4,19600.0,22.9553,22.9675,22.9307,22.943,19600.0
2007-08-22 12:20:00,37.4,37.44,37.38,37.42,19700.0,22.943,22.9675,22.9307,22.9553,19700.0
2007-08-22 12:25:00,37.42,37.44,37.39,37.41,21800.0,22.9553,22.9675,22.9368,22.9491,21800.0
2007-08-22 12:30:00,37.41,37.41,37.29,37.36,46400.0,22.9491,22.9491,22.8755,22.9184,46400.0
2007-08-22 12:35:00,37.36,37.4,37.29,37.4,49400.0,22.9184,22.943,22.8755,22.943,49400.0
2007-08-22 12:40:00,37.39,37.41,37.3,37.36,38900.0,22.9368,22.9491,22.8816,22.9184,38900.0
2007-08-22 12:45:00,37.35,37.42,37.35,37.4,22800.0,22.9123,22.9553,22.9123,22.943,22800.0
2007-08-22 12:50:00,37.41,37.41,37.29,37.41,37700.0,22.9491,22.9491,22.8755,22.9491,37700.0
2007-08-22 12:55:00,37.41,37.41,37.32,37.38,13400.0,22.9491,22.9491,22.8939,22.9307,13400.0
2007-08-22 13:00:00,37.35,37.41,37.3,37.41,30800.0,22.9123,22.9491,22.8816,22.9491,30800.0
2007-08-22 13:05:00,37.4,37.41,37.35,37.39,24900.0,22.943,22.9491,22.9123,22.9368,24900.0
2007-08-22 13:10:00,37.38,37.43,37.35,37.42,25700.0,22.9307,22.9614,22.9123,22.9553,25700.0
2007-08-22 13:15:00,37.43,37.48,37.42,37.44,26900.0,22.9614,22.9921,22.9553,22.9675,26900.0
2007-08-22 13:20:00,37.44,37.48,37.37,37.37,26900.0,22.9675,22.9921,22.9246,22.9246,26900.0
2007-08-22 13:25:00,37.36,37.43,37.34,37.36,31700.0,22.9184,22.9614,22.9062,22.9184,31700.0
2007-08-22 13:30:00,37.37,37.39,37.36,37.39,17700.0,22.9246,22.9368,22.9184,22.9368,17700.0
2007-08-22 13:35:00,37.38,37.41,37.37,37.4,21300.0,22.9307,22.9491,22.9246,22.943,21300.0
2007-08-22 13:40:00,37.41,37.45,37.4,37.43,30500.0,22.9491,22.9737,22.943,22.9614,30500.0
2007-08-22 13:45:00,37.45,37.45,37.35,37.37,19500.0,22.9737,22.9737,22.9123,22.9246,19500.0
2007-08-22 13:50:00,37.37,37.4,37.36,37.38,19200.0,22.9246,22.943,22.9184,22.9307,19200.0
2007-08-22 13:55:00,37.4,37.41,37.26,37.27,65200.0,22.943,22.9491,22.8571,22.8632,65200.0
2007-08-22 14:00:00,37.28,37.35,37.26,37.28,31700.0,22.8694,22.9123,22.8571,22.8694,31700.0
2007-08-22 14:05:00,37.26,37.36,37.26,37.36,17200.0,22.8571,22.9184,22.8571,22.9184,17200.0
2007-08-22 14:10:00,37.35,37.36,37.3,37.3,19900.0,22.9123,22.9184,22.8816,22.8816,19900.0
2007-08-22 14:15:00,37.3,37.37,37.27,37.35,25400.0,22.8816,22.9246,22.8632,22.9123,25400.0
2007-08-22 14:20:00,37.35,37.35,37.31,37.32,22100.0,22.9123,22.9123,22.8878,22.8939,22100.0
2007-08-22 14:25:00,37.34,37.36,37.31,37.32,31800.0,22.9062,22.9184,22.8878,22.8939,31800.0
2007-08-22 14:30:00,37.33,37.36,37.25,37.25,48800.0,22.9,22.9184,22.851,22.851,48800.0
2007-08-22 14:35:00,37.25,37.34,37.25,37.26,42900.0,22.851,22.9062,22.851,22.8571,42900.0
2007-08-22 14:40:00,37.26,37.4,37.26,37.39,27000.0,22.8571,22.943,22.8571,22.9368,27000.0
2007-08-22 14:45:00,37.39,37.41,37.33,37.4,21300.0,22.9368,22.9491,22.9,22.943,21300.0
2007-08-22 14:50:00,37.4,37.48,37.36,37.39,35900.0,22.943,22.9921,22.9184,22.9368,35900.0
2007-08-22 14:55:00,37.4,37.43,37.38,37.41,13200.0,22.943,22.9614,22.9307,22.9491,13200.0
2007-08-22 15:00:00,37.41,37.41,37.32,37.36,25600.0,22.9491,22.9491,22.8939,22.9184,25600.0
2007-08-22 15:05:00,37.37,37.41,37.33,37.41,42900.0,22.9246,22.9491,22.9,22.9491,42900.0
2007-08-22 15:10:00,37.39,37.44,37.39,37.39,37800.0,22.9368,22.9675,22.9368,22.9368,37800.0
2007-08-22 15:15:00,37.41,37.52,37.41,37.47,42800.0,22.9491,23.0166,22.9491,22.9859,42800.0
2007-08-22 15:20:00,37.47,37.53,37.44,37.46,28100.0,22.9859,23.0227,22.9675,22.9798,28100.0
2007-08-22 15:25:00,37.45,37.5,37.42,37.43,21000.0,22.9737,23.0043,22.9553,22.9614,21000.0
2007-08-22 15:30:00,37.45,37.54,37.45,37.51,50600.0,22.9737,23.0289,22.9737,23.0105,50600.0
2007-08-22 15:35:00,37.51,37.52,37.44,37.48,53000.0,23.0105,23.0166,22.9675,22.9921,53000.0
2007-08-22 15:40:00,37.47,37.58,37.47,37.5,60500.0,22.9859,23.0534,22.9859,23.0043,60500.0
2007-08-22 15:45:00,37.51,37.62,37.5,37.61,67400.0,23.0105,23.0779,23.0043,23.0718,67400.0
2007-08-22 15:50:00,37.61,37.62,37.51,37.53,59400.0,23.0718,23.0779,23.0105,23.0227,59400.0
2007-08-22 15:55:00,37.52,37.67,37.5,37.58,163500.0,23.0166,23.1086,23.0043,23.0534,163500.0
2007-08-23 09:30:00,37.58,37.94,37.58,37.77,48000.0,23.0534,23.2742,23.0534,23.17,48000.0
2007-08-23 09:35:00,37.78,37.91,37.69,37.84,31400.0,23.1761,23.2558,23.1209,23.2129,31400.0
2007-08-23 09:40:00,37.86,37.89,37.59,37.62,25900.0,23.2252,23.2436,23.0595,23.0779,25900.0
2007-08-23 09:45:00,37.64,37.69,37.6,37.69,19400.0,23.0902,23.1209,23.0657,23.1209,19400.0
2007-08-23 09:50:00,37.68,37.7,37.58,37.61,31900.0,23.1147,23.127,23.0534,23.0718,31900.0
2007-08-23 09:55:00,37.59,37.65,37.55,37.61,20300.0,23.0595,23.0963,23.035,23.0718,20300.0
2007-08-23 10:00:00,37.62,37.67,37.58,37.64,21500.0,23.0779,23.1086,23.0534,23.0902,21500.0
2007-08-23 10:05:00,37.63,37.73,37.62,37.62,27400.0,23.0841,23.1454,23.0779,23.0779,27400.0
2007-08-23 10:10:00,37.63,37.76,37.56,37.65,121100.0,23.0841,23.1638,23.0411,23.0963,121100.0
2007-08-23 10:15:00,37.65,37.7,37.59,37.64,94200.0,23.0963,23.127,23.0595,23.0902,94200.0
2007-08-23 10:20:00,37.63,37.72,37.59,37.64,38800.0,23.0841,23.1393,23.0595,23.0902,38800.0
2007-08-23 10:25:00,37.65,37.7,37.63,37.64,8500.0,23.0963,23.127,23.0841,23.0902,8500.0
2007-08-23 10:30:00,37.66,37.66,37.56,37.59,48600.0,23.1025,23.1025,23.0411,23.0595,48600.0
2007-08-23 10:35:00,37.62,37.67,37.59,37.67,10400.0,23.0779,23.1086,23.0595,23.1086,10400.0
2007-08-23 10:40:00,37.71,37.73,37.68,37.69,5600.0,23.1332,23.1454,23.1147,23.1209,5600.0
2007-08-23 10:45:00,37.7,37.72,37.64,37.65,9800.0,23.127,23.1393,23.0902,23.0963,9800.0
2007-08-23 10:50:00,37.66,37.67,37.64,37.66,4000.0,23.1025,23.1086,23.0902,23.1025,4000.0
2007-08-23 10:55:00,37.67,37.67,37.57,37.57,8800.0,23.1086,23.1086,23.0473,23.0473,8800.0
2007-08-23 11:00:00,37.58,37.58,37.42,37.49,13200.0,23.0534,23.0534,22.9553,22.9982,13200.0
2007-08-23 11:05:00,37.49,37.52,37.48,37.48,12400.0,22.9982,23.0166,22.9921,22.9921,12400.0
2007-08-23 11:10:00,37.51,37.51,37.38,37.38,20900.0,23.0105,23.0105,22.9307,22.9307,20900.0
2007-08-23 11:15:00,37.4,37.4,37.33,37.35,14100.0,22.943,22.943,22.9,22.9123,14100.0
2007-08-23 11:20:00,37.35,37.38,37.33,37.33,16200.0,22.9123,22.9307,22.9,22.9,16200.0
2007-08-23 11:25:00,37.34,37.35,37.27,37.3,26200.0,22.9062,22.9123,22.8632,22.8816,26200.0
2007-08-23 11:30:00,37.29,37.3,37.25,37.25,23100.0,22.8755,22.8816,22.851,22.851,23100.0
2007-08-23 11:35:00,37.26,37.28,37.25,37.27,10300.0,22.8571,22.8694,22.851,22.8632,10300.0
2007-08-23 11:40:00,37.27,37.29,37.25,37.25,12300.0,22.8632,22.8755,22.851,22.851,12300.0
2007-08-23 11:45:00,37.26,37.28,37.25,37.25,11800.0,22.8571,22.8694,22.851,22.851,11800.0
2007-08-23 11:50:00,37.23,37.25,37.16,37.17,30000.0,22.8387,22.851,22.7958,22.8019,30000.0
2007-08-23 11:55:00,37.16,37.19,37.05,37.06,11400.0,22.7958,22.8142,22.7283,22.7344,11400.0
2007-08-23 12:00:00,37.06,37.11,37.03,37.11,18000.0,22.7344,22.7651,22.716,22.7651,18000.0
2007-08-23 12:05:00,37.11,37.11,37.01,37.01,11700.0,22.7651,22.7651,22.7037,22.7037,11700.0
2007-08-23 12:10:00,37.01,37.09,37.0,37.09,16300.0,22.7037,22.7528,22.6976,22.7528,16300.0
2007-08-23 12:15:00,37.1,37.13,37.1,37.11,9900.0,22.7589,22.7774,22.7589,22.7651,9900.0
2007-08-23 12:20:00,37.13,37.24,37.11,37.19,21200.0,22.7774,22.8448,22.7651,22.8142,21200.0
2007-08-23 12:25:00,37.2,37.21,37.14,37.14,21800.0,22.8203,22.8264,22.7835,22.7835,21800.0
2007-08-23 12:30:00,37.15,37.21,37.14,37.21,10400.0,22.7896,22.8264,22.7835,22.8264,10400.0
2007-08-23 12:35:00,37.21,37.22,37.19,37.2,8600.0,22.8264,22.8326,22.8142,22.8203,8600.0
2007-08-23 12:40:00,37.2,37.22,37.12,37.13,22100.0,22.8203,22.8326,22.7712,22.7774,22100.0
2007-08-23 12:45:00,37.13,37.17,37.11,37.14,11500.0,22.7774,22.8019,22.7651,22.7835,11500.0
2007-08-23 12:50:00,37.17,37.18,37.07,37.15,25500.0,22.8019,22.808,22.7405,22.7896,25500.0
2007-08-23 12:55:00,37.15,37.15,37.08,37.1,17500.0,22.7896,22.7896,22.7467,22.7589,17500.0
2007-08-23 13:00:00,37.09,37.13,37.09,37.12,14500.0,22.7528,22.7774,22.7528,22.7712,14500.0
2007-08-23 13:05:00,37.12,37.17,37.1,37.17,8300.0,22.7712,22.8019,22.7589,22.8019,8300.0
2007-08-23 13:10:00,37.17,37.22,37.17,37.2,17900.0,22.8019,22.8326,22.8019,22.8203,17900.0
2007-08-23 13:15:00,37.2,37.22,37.11,37.14,26800.0,22.8203,22.8326,22.7651,22.7835,26800.0
2007-08-23 13:20:00,37.14,37.17,37.11,37.14,18600.0,22.7835,22.8019,22.7651,22.7835,18600.0
2007-08-23 13:25:00,37.15,37.17,37.11,37.16,9300.0,22.7896,22.8019,22.7651,22.7958,9300.0
2007-08-23 13:30:00,37.16,37.19,37.14,37.18,8000.0,22.7958,22.8142,22.7835,22.808,8000.0
2007-08-23 13:35:00,37.2,37.26,37.2,37.23,30200.0,22.8203,22.8571,22.8203,22.8387,30200.0
2007-08-23 13:40:00,37.24,37.34,37.23,37.34,12800.0,22.8448,22.9062,22.8387,22.9062,12800.0
2007-08-23 13:45:00,37.33,37.33,37.26,37.28,28100.0,22.9,22.9,22.8571,22.8694,28100.0
2007-08-23 13:50:00,37.28,37.32,37.27,37.29,14200.0,22.8694,22.8939,22.8632,22.8755,14200.0
2007-08-23 13:55:00,37.31,37.38,37.29,37.38,14400.0,22.8878,22.9307,22.8755,22.9307,14400.0
2007-08-23 14:00:00,37.38,37.41,37.27,37.3,78300.0,22.9307,22.9491,22.8632,22.8816,78300.0
2007-08-23 14:05:00,37.28,37.33,37.28,37.31,15500.0,22.8694,22.9,22.8694,22.8878,15500.0
2007-08-23 14:10:00,37.33,37.4,37.33,37.4,11700.0,22.9,22.943,22.9,22.943,11700.0
2007-08-23 14:15:00,37.39,37.39,37.38,37.38,7800.0,22.9368,22.9368,22.9307,22.9307,7800.0
2007-08-23 14:20:00,37.38,37.39,37.32,37.32,16800.0,22.9307,22.9368,22.8939,22.8939,16800.0
2007-08-23 14:25:00,37.31,37.33,37.3,37.3,8700.0,22.8878,22.9,22.8816,22.8816,8700.0
2007-08-23 14:30:00,37.3,37.33,37.28,37.33,6700.0,22.8816,22.9,22.8694,22.9,6700.0
2007-08-23 14:35:00,37.33,37.33,37.22,37.22,11500.0,22.9,22.9,22.8326,22.8326,11500.0
2007-08-23 14:40:00,37.2,37.22,37.13,37.14,13400.0,22.8203,22.8326,22.7774,22.7835,13400.0
2007-08-23 14:45:00,37.13,37.19,37.08,37.12,20100.0,22.7774,22.8142,22.7467,22.7712,20100.0
2007-08-23 14:50:00,37.1,37.18,37.1,37.18,13100.0,22.7589,22.808,22.7589,22.808,13100.0
2007-08-23 14:55:00,37.18,37.18,37.09,37.12,14900.0,22.808,22.808,22.7528,22.7712,14900.0
2007-08-23 15:00:00,37.13,37.24,37.12,37.19,17900.0,22.7774,22.8448,22.7712,22.8142,17900.0
2007-08-23 15:05:00,37.2,37.22,37.12,37.17,16400.0,22.8203,22.8326,22.7712,22.8019,16400.0
2007-08-23 15:10:00,37.14,37.22,37.14,37.2,9300.0,22.7835,22.8326,22.7835,22.8203,9300.0
2007-08-23 15:15:00,37.2,37.31,37.15,37.28,21700.0,22.8203,22.8878,22.7896,22.8694,21700.0
2007-08-23 15:20:00,37.3,37.41,37.3,37.41,23700.0,22.8816,22.9491,22.8816,22.9491,23700.0
2007-08-23 15:25:00,37.41,37.41,37.35,37.37,17200.0,22.9491,22.9491,22.9123,22.9246,17200.0
2007-08-23 15:30:00,37.37,37.39,37.3,37.32,9600.0,22.9246,22.9368,22.8816,22.8939,9600.0
2007-08-23 15:35:00,37.32,37.33,37.19,37.2,20100.0,22.8939,22.9,22.8142,22.8203,20100.0
2007-08-23 15:40:00,37.23,37.35,37.2,37.35,20500.0,22.8387,22.9123,22.8203,22.9123,20500.0
2007-08-23 15:45:00,37.35,37.41,37.3,37.36,17700.0,22.9123,22.9491,22.8816,22.9184,17700.0
2007-08-23 15:50:00,37.37,37.41,37.31,37.31,13200.0,22.9246,22.9491,22.8878,22.8878,13200.0
2007-08-23 15:55:00,37.32,37.36,37.27,37.28,48700.0,22.8939,22.9184,22.8632,22.8694,48700.0
2007-08-24 09:30:00,37.42,37.51,37.3,37.5,15100.0,22.9553,23.0105,22.8816,23.0043,15100.0
2007-08-24 09:35:00,37.48,37.56,37.42,37.42,28600.0,22.9921,23.0411,22.9553,22.9553,28600.0
2007-08-24 09:40:00,37.42,37.5,37.39,37.48,12700.0,22.9553,23.0043,22.9368,22.9921,12700.0
2007-08-24 09:45:00,37.48,37.55,37.48,37.54,22400.0,22.9921,23.035,22.9921,23.0289,22400.0
2007-08-24 09:50:00,37.53,37.57,37.5,37.56,25400.0,23.0227,23.0473,23.0043,23.0411,25400.0
2007-08-24 09:55:00,37.55,37.56,37.5,37.55,11000.0,23.035,23.0411,23.0043,23.035,11000.0
2007-08-24 10:00:00,37.56,37.67,37.56,37.64,56000.0,23.0411,23.1086,23.0411,23.0902,56000.0
2007-08-24 10:05:00,37.63,37.78,37.63,37.77,26000.0,23.0841,23.1761,23.0841,23.17,26000.0
2007-08-24 10:10:00,37.79,37.82,37.65,37.65,16100.0,23.1822,23.2006,23.0963,23.0963,16100.0
2007-08-24 10:15:00,37.63,37.7,37.63,37.65,13000.0,23.0841,23.127,23.0841,23.0963,13000.0
2007-08-24 10:20:00,37.65,37.65,37.6,37.63,14900.0,23.0963,23.0963,23.0657,23.0841,14900.0
2007-08-24 10:25:00,37.63,37.63,37.47,37.48,27100.0,23.0841,23.0841,22.9859,22.9921,27100.0
2007-08-24 10:30:00,37.5,37.58,37.5,37.5,26900.0,23.0043,23.0534,23.0043,23.0043,26900.0
2007-08-24 10:35:00,37.5,37.53,37.5,37.52,9900.0,23.0043,23.0227,23.0043,23.0166,9900.0
2007-08-24 10:40:00,37.53,37.58,37.52,37.57,12600.0,23.0227,23.0534,23.0166,23.0473,12600.0
2007-08-24 10:45:00,37.54,37.56,37.42,37.43,56500.0,23.0289,23.0411,22.9553,22.9614,56500.0
2007-08-24 10:50:00,37.43,37.46,37.41,37.42,14900.0,22.9614,22.9798,22.9491,22.9553,14900.0
2007-08-24 10:55:00,37.41,37.43,37.4,37.4,9200.0,22.9491,22.9614,22.943,22.943,9200.0
2007-08-24 11:00:00,37.4,37.44,37.35,37.44,24500.0,22.943,22.9675,22.9123,22.9675,24500.0
2007-08-24 11:05:00,37.43,37.43,37.36,37.39,27000.0,22.9614,22.9614,22.9184,22.9368,27000.0
2007-08-24 11:10:00,37.39,37.4,37.32,37.33,11000.0,22.9368,22.943,22.8939,22.9,11000.0
2007-08-24 11:15:00,37.34,37.39,37.33,37.38,10200.0,22.9062,22.9368,22.9,22.9307,10200.0
2007-08-24 11:20:00,37.38,37.4,37.34,37.34,22300.0,22.9307,22.943,22.9062,22.9062,22300.0
2007-08-24 11:25:00,37.35,37.37,37.29,37.3,8900.0,22.9123,22.9246,22.8755,22.8816,8900.0
2007-08-24 11:30:00,37.3,37.36,37.3,37.33,15200.0,22.8816,22.9184,22.8816,22.9,15200.0
2007-08-24 11:35:00,37.33,37.38,37.32,37.32,21800.0,22.9,22.9307,22.8939,22.8939,21800.0
2007-08-24 11:40:00,37.32,37.32,37.28,37.29,8700.0,22.8939,22.8939,22.8694,22.8755,8700.0
2007-08-24 11:45:00,37.3,37.32,37.28,37.31,14500.0,22.8816,22.8939,22.8694,22.8878,14500.0
2007-08-24 11:50:00,37.31,37.38,37.31,37.36,14400.0,22.8878,22.9307,22.8878,22.9184,14400.0
2007-08-24 11:55:00,37.36,37.36,37.33,37.34,10200.0,22.9184,22.9184,22.9,22.9062,10200.0
2007-08-24 12:00:00,37.33,37.36,37.33,37.34,9500.0,22.9,22.9184,22.9,22.9062,9500.0
2007-08-24 12:05:00,37.35,37.35,37.29,37.29,25600.0,22.9123,22.9123,22.8755,22.8755,25600.0
2007-08-24 12:10:00,37.28,37.3,37.27,37.3,11500.0,22.8694,22.8816,22.8632,22.8816,11500.0
2007-08-24 12:15:00,37.3,37.4,37.29,37.4,11200.0,22.8816,22.943,22.8755,22.943,11200.0
2007-08-24 12:20:00,37.38,37.51,37.38,37.43,19600.0,22.9307,23.0105,22.9307,22.9614,19600.0
2007-08-24 12:25:00,37.42,37.44,37.35,37.35,17500.0,22.9553,22.9675,22.9123,22.9123,17500.0
2007-08-24 12:30:00,37.37,37.4,37.31,37.33,14300.0,22.9246,22.943,22.8878,22.9,14300.0
2007-08-24 12:35:00,37.33,37.34,37.32,37.34,10100.0,22.9,22.9062,22.8939,22.9062,10100.0
2007-08-24 12:40:00,37.34,37.35,37.33,37.34,7400.0,22.9062,22.9123,22.9,22.9062,7400.0
2007-08-24 12:45:00,37.34,37.34,37.32,37.32,8600.0,22.9062,22.9062,22.8939,22.8939,8600.0
2007-08-24 12:50:00,37.33,37.36,37.3,37.3,20100.0,22.9,22.9184,22.8816,22.8816,20100.0
2007-08-24 12:55:00,37.3,37.3,37.29,37.29,7300.0,22.8816,22.8816,22.8755,22.8755,7300.0
2007-08-24 13:00:00,37.29,37.33,37.28,37.31,10800.0,22.8755,22.9,22.8694,22.8878,10800.0
2007-08-24 13:05:00,37.31,37.32,37.3,37.31,11900.0,22.8878,22.8939,22.8816,22.8878,11900.0
2007-08-24 13:10:00,37.31,37.34,37.29,37.3,12500.0,22.8878,22.9062,22.8755,22.8816,12500.0
2007-08-24 13:15:00,37.3,37.35,37.3,37.34,17400.0,22.8816,22.9123,22.8816,22.9062,17400.0
2007-08-24 13:20:00,37.33,37.37,37.32,37.34,15800.0,22.9,22.9246,22.8939,22.9062,15800.0
2007-08-24 13:25:00,37.35,37.36,37.26,37.28,20600.0,22.9123,22.9184,22.8571,22.8694,20600.0
2007-08-24 13:30:00,37.3,37.31,37.29,37.29,5800.0,22.8816,22.8878,22.8755,22.8755,5800.0
2007-08-24 13:35:00,37.3,37.31,37.28,37.29,9900.0,22.8816,22.8878,22.8694,22.8755,9900.0
2007-08-24 13:40:00,37.3,37.3,37.29,37.3,5700.0,22.8816,22.8816,22.8755,22.8816,5700.0
2007-08-24 13:45:00,37.3,37.3,37.21,37.28,21100.0,22.8816,22.8816,22.8264,22.8694,21100.0
2007-08-24 13:50:00,37.28,37.32,37.28,37.31,10800.0,22.8694,22.8939,22.8694,22.8878,10800.0
2007-08-24 13:55:00,37.3,37.32,37.29,37.3,10300.0,22.8816,22.8939,22.8755,22.8816,10300.0
2007-08-24 14:00:00,37.3,37.32,37.29,37.3,8700.0,22.8816,22.8939,22.8755,22.8816,8700.0
2007-08-24 14:05:00,37.3,37.36,37.3,37.34,18400.0,22.8816,22.9184,22.8816,22.9062,18400.0
2007-08-24 14:10:00,37.35,37.38,37.34,37.35,11000.0,22.9123,22.9307,22.9062,22.9123,11000.0
2007-08-24 14:15:00,37.36,37.37,37.34,37.34,12400.0,22.9184,22.9246,22.9062,22.9062,12400.0
2007-08-24 14:20:00,37.34,37.36,37.33,37.33,20700.0,22.9062,22.9184,22.9,22.9,20700.0
2007-08-24 14:25:00,37.33,37.35,37.29,37.33,14500.0,22.9,22.9123,22.8755,22.9,14500.0
2007-08-24 14:30:00,37.35,37.35,37.33,37.34,6700.0,22.9123,22.9123,22.9,22.9062,6700.0
2007-08-24 14:35:00,37.34,37.35,37.34,37.35,5000.0,22.9062,22.9123,22.9062,22.9123,5000.0
2007-08-24 14:40:00,37.35,37.41,37.35,37.4,20800.0,22.9123,22.9491,22.9123,22.943,20800.0
2007-08-24 14:45:00,37.4,37.45,37.39,37.45,12600.0,22.943,22.9737,22.9368,22.9737,12600.0
2007-08-24 14:50:00,37.45,37.55,37.45,37.5,25600.0,22.9737,23.035,22.9737,23.0043,25600.0
2007-08-24 14:55:00,37.51,37.54,37.5,37.54,13300.0,23.0105,23.0289,23.0043,23.0289,13300.0
2007-08-24 15:00:00,37.53,37.56,37.51,37.51,13400.0,23.0227,23.0411,23.0105,23.0105,13400.0
2007-08-24 15:05:00,37.52,37.52,37.46,37.47,11000.0,23.0166,23.0166,22.9798,22.9859,11000.0
2007-08-24 15:10:00,37.47,37.48,37.43,37.43,14900.0,22.9859,22.9921,22.9614,22.9614,14900.0
2007-08-24 15:15:00,37.44,37.47,37.44,37.47,9200.0,22.9675,22.9859,22.9675,22.9859,9200.0
2007-08-24 15:20:00,37.46,37.46,37.42,37.43,21600.0,22.9798,22.9798,22.9553,22.9614,21600.0
2007-08-24 15:25:00,37.44,37.5,37.43,37.49,12000.0,22.9675,23.0043,22.9614,22.9982,12000.0
2007-08-24 15:30:00,37.5,37.57,37.48,37.53,21600.0,23.0043,23.0473,22.9921,23.0227,21600.0
2007-08-24 15:35:00,37.53,37.54,37.5,37.52,8900.0,23.0227,23.0289,23.0043,23.0166,8900.0
2007-08-24 15:40:00,37.52,37.62,37.52,37.6,26700.0,23.0166,23.0779,23.0166,23.0657,26700.0
2007-08-24 15:45:00,37.6,37.66,37.58,37.63,29900.0,23.0657,23.1025,23.0534,23.0841,29900.0
2007-08-24 15:50:00,37.62,37.71,37.59,37.6,47900.0,23.0779,23.1332,23.0595,23.0657,47900.0
2007-08-24 15:55:00,37.59,37.68,37.58,37.6,121300.0,23.0595,23.1147,23.0534,23.0657,121300.0
2007-08-27 09:30:00,37.45,37.71,37.44,37.7,26300.0,22.9737,23.1332,22.9675,23.127,26300.0
2007-08-27 09:35:00,37.74,37.83,37.54,37.63,33700.0,23.1516,23.2068,23.0289,23.0841,33700.0
2007-08-27 09:40:00,37.67,37.67,37.41,37.46,23100.0,23.1086,23.1086,22.9491,22.9798,23100.0
2007-08-27 09:45:00,37.46,37.46,37.29,37.34,31800.0,22.9798,22.9798,22.8755,22.9062,31800.0
2007-08-27 09:50:00,37.35,37.35,37.29,37.33,21600.0,22.9123,22.9123,22.8755,22.9,21600.0
2007-08-27 09:55:00,37.31,37.36,37.25,37.33,56500.0,22.8878,22.9184,22.851,22.9,56500.0
2007-08-27 10:00:00,37.34,37.38,37.21,37.28,38500.0,22.9062,22.9307,22.8264,22.8694,38500.0
2007-08-27 10:05:00,37.29,37.3,37.23,37.27,18700.0,22.8755,22.8816,22.8387,22.8632,18700.0
2007-08-27 10:10:00,37.24,37.33,37.24,37.29,20100.0,22.8448,22.9,22.8448,22.8755,20100.0
2007-08-27 10:15:00,37.29,37.36,37.29,37.34,18200.0,22.8755,22.9184,22.8755,22.9062,18200.0
2007-08-27 10:20:00,37.34,37.36,37.31,37.35,16400.0,22.9062,22.9184,22.8878,22.9123,16400.0
2007-08-27 10:25:00,37.35,37.4,37.33,37.4,14900.0,22.9123,22.943,22.9,22.943,14900.0
2007-08-27 10:30:00,37.4,37.51,37.4,37.51,21000.0,22.943,23.0105,22.943,23.0105,21000.0
2007-08-27 10:35:00,37.51,37.53,37.46,37.51,17900.0,23.0105,23.0227,22.9798,23.0105,17900.0
2007-08-27 10:40:00,37.52,37.54,37.45,37.45,13300.0,23.0166,23.0289,22.9737,22.9737,13300.0
2007-08-27 10:45:00,37.45,37.51,37.45,37.5,10200.0,22.9737,23.0105,22.9737,23.0043,10200.0
2007-08-27 10:50:00,37.52,37.52,37.41,37.41,12800.0,23.0166,23.0166,22.9491,22.9491,12800.0
2007-08-27 10:55:00,37.42,37.42,37.36,37.39,11600.0,22.9553,22.9553,22.9184,22.9368,11600.0
2007-08-27 11:00:00,37.39,37.4,37.37,37.37,10200.0,22.9368,22.943,22.9246,22.9246,10200.0
2007-08-27 11:05:00,37.37,37.39,37.35,37.36,8200.0,22.9246,22.9368,22.9123,22.9184,8200.0
2007-08-27 11:10:00,37.36,37.36,37.27,37.27,13600.0,22.9184,22.9184,22.8632,22.8632,13600.0
2007-08-27 11:15:00,37.29,37.31,37.27,37.31,16400.0,22.8755,22.8878,22.8632,22.8878,16400.0
2007-08-27 11:20:00,37.29,37.29,37.23,37.24,17800.0,22.8755,22.8755,22.8387,22.8448,17800.0
2007-08-27 11:25:00,37.24,37.31,37.24,37.3,16700.0,22.8448,22.8878,22.8448,22.8816,16700.0
2007-08-27 11:30:00,37.3,37.34,37.29,37.34,6400.0,22.8816,22.9062,22.8755,22.9062,6400.0
2007-08-27 11:35:00,37.33,37.36,37.33,37.35,6500.0,22.9,22.9184,22.9,22.9123,6500.0
2007-08-27 11:40:00,37.36,37.39,37.35,37.39,5400.0,22.9184,22.9368,22.9123,22.9368,5400.0
2007-08-27 11:45:00,37.39,37.4,37.36,37.36,9800.0,22.9368,22.943,22.9184,22.9184,9800.0
2007-08-27 11:50:00,37.36,37.4,37.36,37.4,5200.0,22.9184,22.943,22.9184,22.943,5200.0
2007-08-27 11:55:00,37.41,37.42,37.39,37.4,7100.0,22.9491,22.9553,22.9368,22.943,7100.0
2007-08-27 12:00:00,37.4,37.4,37.38,37.39,11400.0,22.943,22.943,22.9307,22.9368,11400.0
2007-08-27 12:05:00,37.38,37.39,37.37,37.37,6900.0,22.9307,22.9368,22.9246,22.9246,6900.0
2007-08-27 12:10:00,37.38,37.43,37.37,37.43,7400.0,22.9307,22.9614,22.9246,22.9614,7400.0
2007-08-27 12:15:00,37.45,37.5,37.45,37.5,12200.0,22.9737,23.0043,22.9737,23.0043,12200.0
2007-08-27 12:20:00,37.5,37.51,37.49,37.5,7600.0,23.0043,23.0105,22.9982,23.0043,7600.0
2007-08-27 12:25:00,37.49,37.51,37.48,37.51,9500.0,22.9982,23.0105,22.9921,23.0105,9500.0
2007-08-27 12:30:00,37.51,37.51,37.42,37.42,9800.0,23.0105,23.0105,22.9553,22.9553,9800.0
2007-08-27 12:35:00,37.43,37.43,37.39,37.42,12500.0,22.9614,22.9614,22.9368,22.9553,12500.0
2007-08-27 12:40:00,37.42,37.43,37.41,37.42,5900.0,22.9553,22.9614,22.9491,22.9553,5900.0
2007-08-27 12:45:00,37.43,37.44,37.41,37.41,5400.0,22.9614,22.9675,22.9491,22.9491,5400.0
2007-08-27 12:50:00,37.41,37.41,37.28,37.28,13000.0,22.9491,22.9491,22.8694,22.8694,13000.0
2007-08-27 12:55:00,37.28,37.32,37.28,37.32,16300.0,22.8694,22.8939,22.8694,22.8939,16300.0
2007-08-27 13:00:00,37.29,37.39,37.29,37.38,7000.0,22.8755,22.9368,22.8755,22.9307,7000.0
2007-08-27 13:05:00,37.39,37.48,37.38,37.47,8300.0,22.9368,22.9921,22.9307,22.9859,8300.0
2007-08-27 13:10:00,37.48,37.48,37.4,37.42,10900.0,22.9921,22.9921,22.943,22.9553,10900.0
2007-08-27 13:15:00,37.42,37.42,37.4,37.41,7300.0,22.9553,22.9553,22.943,22.9491,7300.0
2007-08-27 13:20:00,37.4,37.43,37.39,37.39,11400.0,22.943,22.9614,22.9368,22.9368,11400.0
2007-08-27 13:25:00,37.37,37.39,37.36,37.38,8000.0,22.9246,22.9368,22.9184,22.9307,8000.0
2007-08-27 13:30:00,37.39,37.41,37.38,37.39,6800.0,22.9368,22.9491,22.9307,22.9368,6800.0
2007-08-27 13:35:00,37.39,37.39,37.31,37.31,12600.0,22.9368,22.9368,22.8878,22.8878,12600.0
2007-08-27 13:40:00,37.3,37.35,37.3,37.33,8500.0,22.8816,22.9123,22.8816,22.9,8500.0
2007-08-27 13:45:00,37.32,37.36,37.32,37.35,4500.0,22.8939,22.9184,22.8939,22.9123,4500.0
2007-08-27 13:50:00,37.35,37.37,37.28,37.28,14900.0,22.9123,22.9246,22.8694,22.8694,14900.0
2007-08-27 13:55:00,37.27,37.29,37.27,37.29,6300.0,22.8632,22.8755,22.8632,22.8755,6300.0
2007-08-27 14:00:00,37.3,37.34,37.29,37.33,5000.0,22.8816,22.9062,22.8755,22.9,5000.0
2007-08-27 14:05:00,37.35,37.35,37.3,37.31,8100.0,22.9123,22.9123,22.8816,22.8878,8100.0
2007-08-27 14:10:00,37.31,37.38,37.3,37.38,8600.0,22.8878,22.9307,22.8816,22.9307,8600.0
2007-08-27 14:15:00,37.38,37.4,37.36,37.36,4500.0,22.9307,22.943,22.9184,22.9184,4500.0
2007-08-27 14:20:00,37.36,37.39,37.36,37.36,6000.0,22.9184,22.9368,22.9184,22.9184,6000.0
2007-08-27 14:25:00,37.36,37.36,37.34,37.35,5400.0,22.9184,22.9184,22.9062,22.9123,5400.0
2007-08-27 14:30:00,37.36,37.47,37.35,37.45,14300.0,22.9184,22.9859,22.9123,22.9737,14300.0
2007-08-27 14:35:00,37.45,37.48,37.44,37.47,8400.0,22.9737,22.9921,22.9675,22.9859,8400.0
2007-08-27 14:40:00,37.48,37.51,37.46,37.51,5400.0,22.9921,23.0105,22.9798,23.0105,5400.0
2007-08-27 14:45:00,37.48,37.48,37.4,37.42,10300.0,22.9921,22.9921,22.943,22.9553,10300.0
2007-08-27 14:50:00,37.43,37.47,37.42,37.44,11900.0,22.9614,22.9859,22.9553,22.9675,11900.0
2007-08-27 14:55:00,37.44,37.45,37.37,37.38,16500.0,22.9675,22.9737,22.9246,22.9307,16500.0
2007-08-27 15:00:00,37.39,37.41,37.36,37.38,21600.0,22.9368,22.9491,22.9184,22.9307,21600.0
2007-08-27 15:05:00,37.38,37.38,37.32,37.33,17500.0,22.9307,22.9307,22.8939,22.9,17500.0
2007-08-27 15:10:00,37.32,37.36,37.31,37.35,17700.0,22.8939,22.9184,22.8878,22.9123,17700.0
2007-08-27 15:15:00,37.35,37.37,37.32,37.36,17000.0,22.9123,22.9246,22.8939,22.9184,17000.0
2007-08-27 15:20:00,37.35,37.36,37.31,37.35,12200.0,22.9123,22.9184,22.8878,22.9123,12200.0
2007-08-27 15:25:00,37.35,37.37,37.33,37.37,24600.0,22.9123,22.9246,22.9,22.9246,24600.0
2007-08-27 15:30:00,37.37,37.48,37.35,37.47,37100.0,22.9246,22.9921,22.9123,22.9859,37100.0
2007-08-27 15:35:00,37.47,37.48,37.41,37.44,15500.0,22.9859,22.9921,22.9491,22.9675,15500.0
2007-08-27 15:40:00,37.44,37.46,37.42,37.42,7500.0,22.9675,22.9798,22.9553,22.9553,7500.0
2007-08-27 15:45:00,37.42,37.43,37.4,37.43,9000.0,22.9553,22.9614,22.943,22.9614,9000.0
2007-08-27 15:50:00,37.41,37.41,37.35,37.37,34000.0,22.9491,22.9491,22.9123,22.9246,34000.0
2007-08-27 15:55:00,37.35,37.37,37.25,37.25,65100.0,22.9123,22.9246,22.851,22.851,65100.0
2007-08-28 09:30:00,36.96,37.3,36.95,37.3,26900.0,22.6731,22.8816,22.6669,22.8816,26900.0
2007-08-28 09:35:00,37.32,37.47,37.31,37.36,25600.0,22.8939,22.9859,22.8878,22.9184,25600.0
2007-08-28 09:40:00,37.36,37.37,37.23,37.24,24400.0,22.9184,22.9246,22.8387,22.8448,24400.0
2007-08-28 09:45:00,37.24,37.32,37.22,37.28,37300.0,22.8448,22.8939,22.8326,22.8694,37300.0
2007-08-28 09:50:00,37.3,37.3,37.07,37.13,41800.0,22.8816,22.8816,22.7405,22.7774,41800.0
2007-08-28 09:55:00,37.12,37.24,37.12,37.2,32100.0,22.7712,22.8448,22.7712,22.8203,32100.0
2007-08-28 10:00:00,37.18,37.25,37.12,37.17,45900.0,22.808,22.851,22.7712,22.8019,45900.0
2007-08-28 10:05:00,37.16,37.21,36.94,36.99,43400.0,22.7958,22.8264,22.6608,22.6915,43400.0
2007-08-28 10:10:00,37.02,37.07,36.9,36.95,35200.0,22.7099,22.7405,22.6363,22.6669,35200.0
2007-08-28 10:15:00,36.96,37.07,36.96,37.07,24100.0,22.6731,22.7405,22.6731,22.7405,24100.0
2007-08-28 10:20:00,37.07,37.09,36.86,36.91,49000.0,22.7405,22.7528,22.6117,22.6424,49000.0
2007-08-28 10:25:00,36.91,36.97,36.87,36.87,25100.0,22.6424,22.6792,22.6179,22.6179,25100.0
2007-08-28 10:30:00,36.88,36.88,36.79,36.85,61400.0,22.624,22.624,22.5688,22.6056,61400.0
2007-08-28 10:35:00,36.85,36.95,36.85,36.87,12700.0,22.6056,22.6669,22.6056,22.6179,12700.0
2007-08-28 10:40:00,36.89,36.92,36.87,36.89,9800.0,22.6301,22.6485,22.6179,22.6301,9800.0
2007-08-28 10:45:00,36.88,36.93,36.82,36.83,43500.0,22.624,22.6547,22.5872,22.5933,43500.0
2007-08-28 10:50:00,36.82,36.83,36.78,36.78,16200.0,22.5872,22.5933,22.5626,22.5626,16200.0
2007-08-28 10:55:00,36.8,36.81,36.78,36.79,19100.0,22.5749,22.581,22.5626,22.5688,19100.0
2007-08-28 11:00:00,36.78,36.8,36.76,36.8,13700.0,22.5626,22.5749,22.5504,22.5749,13700.0
2007-08-28 11:05:00,36.78,36.81,36.78,36.78,18100.0,22.5626,22.581,22.5626,22.5626,18100.0
2007-08-28 11:10:00,36.78,36.78,36.66,36.67,21500.0,22.5626,22.5626,22.489,22.4952,21500.0
2007-08-28 11:15:00,36.68,36.69,36.63,36.68,37500.0,22.5013,22.5074,22.4706,22.5013,37500.0
2007-08-28 11:20:00,36.67,36.68,36.63,36.64,15200.0,22.4952,22.5013,22.4706,22.4768,15200.0
2007-08-28 11:25:00,36.64,36.67,36.61,36.65,13400.0,22.4768,22.4952,22.4584,22.4829,13400.0
2007-08-28 11:30:00,36.65,36.67,36.65,36.66,9300.0,22.4829,22.4952,22.4829,22.489,9300.0
2007-08-28 11:35:00,36.65,36.65,36.56,36.59,19900.0,22.4829,22.4829,22.4277,22.4461,19900.0
2007-08-28 11:40:00,36.58,36.62,36.58,36.58,13500.0,22.44,22.4645,22.44,22.44,13500.0
2007-08-28 11:45:00,36.57,36.58,36.5,36.53,16800.0,22.4338,22.44,22.3909,22.4093,16800.0
2007-08-28 11:50:00,36.55,36.61,36.54,36.59,7900.0,22.4216,22.4584,22.4154,22.4461,7900.0
2007-08-28 11:55:00,36.61,36.64,36.54,36.54,15700.0,22.4584,22.4768,22.4154,22.4154,15700.0
2007-08-28 12:00:00,36.55,36.63,36.54,36.62,11200.0,22.4216,22.4706,22.4154,22.4645,11200.0
2007-08-28 12:05:00,36.64,36.66,36.55,36.57,16300.0,22.4768,22.489,22.4216,22.4338,16300.0
2007-08-28 12:10:00,36.57,36.59,36.56,36.59,8500.0,22.4338,22.4461,22.4277,22.4461,8500.0
2007-08-28 12:15:00,36.6,36.61,36.55,36.55,14000.0,22.4522,22.4584,22.4216,22.4216,14000.0
2007-08-28 12:20:00,36.54,36.56,36.52,36.54,19300.0,22.4154,22.4277,22.4031,22.4154,19300.0
2007-08-28 12:25:00,36.53,36.56,36.53,36.56,6000.0,22.4093,22.4277,22.4093,22.4277,6000.0
2007-08-28 12:30:00,36.56,36.61,36.55,36.6,9800.0,22.4277,22.4584,22.4216,22.4522,9800.0
2007-08-28 12:35:00,36.61,36.68,36.59,36.62,29200.0,22.4584,22.5013,22.4461,22.4645,29200.0
2007-08-28 12:40:00,36.62,36.62,36.54,36.57,9400.0,22.4645,22.4645,22.4154,22.4338,9400.0
2007-08-28 12:45:00,36.58,36.6,36.58,36.6,5800.0,22.44,22.4522,22.44,22.4522,5800.0
2007-08-28 12:50:00,36.59,36.62,36.58,36.62,8200.0,22.4461,22.4645,22.44,22.4645,8200.0
2007-08-28 12:55:00,36.62,36.63,36.59,36.6,7200.0,22.4645,22.4706,22.4461,22.4522,7200.0
2007-08-28 13:00:00,36.62,36.64,36.6,36.63,7500.0,22.4645,22.4768,22.4522,22.4706,7500.0
2007-08-28 13:05:00,36.63,36.67,36.59,36.6,11200.0,22.4706,22.4952,22.4461,22.4522,11200.0
2007-08-28 13:10:00,36.59,36.68,36.59,36.65,12900.0,22.4461,22.5013,22.4461,22.4829,12900.0
2007-08-28 13:15:00,36.64,36.67,36.6,36.67,5400.0,22.4768,22.4952,22.4522,22.4952,5400.0
2007-08-28 13:20:00,36.65,36.74,36.65,36.72,14000.0,22.4829,22.5381,22.4829,22.5258,14000.0
2007-08-28 13:25:00,36.72,36.74,36.72,36.72,3200.0,22.5258,22.5381,22.5258,22.5258,3200.0
2007-08-28 13:30:00,36.74,36.75,36.72,36.72,9100.0,22.5381,22.5442,22.5258,22.5258,9100.0
2007-08-28 13:35:00,36.72,36.77,36.69,36.76,13500.0,22.5258,22.5565,22.5074,22.5504,13500.0
2007-08-28 13:40:00,36.76,36.8,36.76,36.77,10700.0,22.5504,22.5749,22.5504,22.5565,10700.0
2007-08-28 13:45:00,36.76,36.79,36.72,36.73,11500.0,22.5504,22.5688,22.5258,22.532,11500.0
2007-08-28 13:50:00,36.73,36.75,36.72,36.74,8200.0,22.532,22.5442,22.5258,22.5381,8200.0
2007-08-28 13:55:00,36.74,36.78,36.74,36.75,12300.0,22.5381,22.5626,22.5381,22.5442,12300.0
2007-08-28 14:00:00,36.76,36.78,36.69,36.73,20400.0,22.5504,22.5626,22.5074,22.532,20400.0
2007-08-28 14:05:00,36.72,36.83,36.65,36.72,24200.0,22.5258,22.5933,22.4829,22.5258,24200.0
2007-08-28 14:10:00,36.71,36.76,36.67,36.68,33700.0,22.5197,22.5504,22.4952,22.5013,33700.0
2007-08-28 14:15:00,36.69,36.69,36.61,36.62,7500.0,22.5074,22.5074,22.4584,22.4645,7500.0
2007-08-28 14:20:00,36.61,36.67,36.6,36.66,8100.0,22.4584,22.4952,22.4522,22.489,8100.0
2007-08-28 14:25:00,36.66,36.71,36.66,36.71,4500.0,22.489,22.5197,22.489,22.5197,4500.0
2007-08-28 14:30:00,36.71,36.71,36.61,36.63,23300.0,22.5197,22.5197,22.4584,22.4706,23300.0
2007-08-28 14:35:00,36.62,36.67,36.6,36.61,20800.0,22.4645,22.4952,22.4522,22.4584,20800.0
2007-08-28 14:40:00,36.61,36.64,36.6,36.63,13600.0,22.4584,22.4768,22.4522,22.4706,13600.0
2007-08-28 14:45:00,36.64,36.64,36.61,36.62,11500.0,22.4768,22.4768,22.4584,22.4645,11500.0
2007-08-28 14:50:00,36.61,36.63,36.57,36.59,16800.0,22.4584,22.4706,22.4338,22.4461,16800.0
2007-08-28 14:55:00,36.59,36.61,36.57,36.6,11800.0,22.4461,22.4584,22.4338,22.4522,11800.0
2007-08-28 15:00:00,36.6,36.64,36.6,36.62,12600.0,22.4522,22.4768,22.4522,22.4645,12600.0
2007-08-28 15:05:00,36.62,36.62,36.56,36.59,13700.0,22.4645,22.4645,22.4277,22.4461,13700.0
2007-08-28 15:10:00,36.58,36.61,36.56,36.57,26900.0,22.44,22.4584,22.4277,22.4338,26900.0
2007-08-28 15:15:00,36.56,36.62,36.56,36.61,45200.0,22.4277,22.4645,22.4277,22.4584,45200.0
2007-08-28 15:20:00,36.61,36.64,36.58,36.59,37800.0,22.4584,22.4768,22.44,22.4461,37800.0
2007-08-28 15:25:00,36.59,36.59,36.53,36.58,39600.0,22.4461,22.4461,22.4093,22.44,39600.0
2007-08-28 15:30:00,36.58,36.58,36.53,36.55,44800.0,22.44,22.44,22.4093,22.4216,44800.0
2007-08-28 15:35:00,36.55,36.55,36.44,36.45,41200.0,22.4216,22.4216,22.3541,22.3602,41200.0
2007-08-28 15:40:00,36.44,36.44,36.36,36.41,56400.0,22.3541,22.3541,22.305,22.3357,56400.0
2007-08-28 15:45:00,36.42,36.44,36.38,36.4,65700.0,22.3418,22.3541,22.3173,22.3295,65700.0
2007-08-28 15:50:00,36.4,36.41,36.32,36.35,88200.0,22.3295,22.3357,22.2805,22.2989,88200.0
2007-08-28 15:55:00,36.34,36.39,36.26,36.31,108600.0,22.2927,22.3234,22.2437,22.2743,108600.0
2007-08-29 09:30:00,36.43,36.73,36.43,36.69,26900.0,22.3479,22.532,22.3479,22.5074,26900.0
2007-08-29 09:35:00,36.69,36.77,36.39,36.46,32600.0,22.5074,22.5565,22.3234,22.3663,32600.0
2007-08-29 09:40:00,36.47,36.52,36.35,36.45,23800.0,22.3725,22.4031,22.2989,22.3602,23800.0
2007-08-29 09:45:00,36.46,36.61,36.35,36.59,43900.0,22.3663,22.4584,22.2989,22.4461,43900.0
2007-08-29 09:50:00,36.62,36.72,36.54,36.7,29100.0,22.4645,22.5258,22.4154,22.5136,29100.0
2007-08-29 09:55:00,36.68,36.69,36.55,36.62,91200.0,22.5013,22.5074,22.4216,22.4645,91200.0
2007-08-29 10:00:00,36.63,36.66,36.58,36.59,24500.0,22.4706,22.489,22.44,22.4461,24500.0
2007-08-29 10:05:00,36.58,36.65,36.53,36.57,22100.0,22.44,22.4829,22.4093,22.4338,22100.0
2007-08-29 10:10:00,36.57,36.63,36.5,36.53,18400.0,22.4338,22.4706,22.3909,22.4093,18400.0
2007-08-29 10:15:00,36.53,36.64,36.53,36.62,38800.0,22.4093,22.4768,22.4093,22.4645,38800.0
2007-08-29 10:20:00,36.6,36.75,36.6,36.73,25100.0,22.4522,22.5442,22.4522,22.532,25100.0
2007-08-29 10:25:00,36.73,36.76,36.71,36.73,12900.0,22.532,22.5504,22.5197,22.532,12900.0
2007-08-29 10:30:00,36.73,36.75,36.72,36.73,21600.0,22.532,22.5442,22.5258,22.532,21600.0
2007-08-29 10:35:00,36.73,36.74,36.72,36.74,16100.0,22.532,22.5381,22.5258,22.5381,16100.0
2007-08-29 10:40:00,36.72,36.77,36.71,36.74,33200.0,22.5258,22.5565,22.5197,22.5381,33200.0
2007-08-29 10:45:00,36.74,36.77,36.73,36.73,7300.0,22.5381,22.5565,22.532,22.532,7300.0
2007-08-29 10:50:00,36.73,36.81,36.73,36.79,18100.0,22.532,22.581,22.532,22.5688,18100.0
2007-08-29 10:55:00,36.79,36.89,36.79,36.87,11600.0,22.5688,22.6301,22.5688,22.6179,11600.0
2007-08-29 11:00:00,36.87,36.99,36.87,36.95,28700.0,22.6179,22.6915,22.6179,22.6669,28700.0
2007-08-29 11:05:00,36.95,36.98,36.9,36.92,15600.0,22.6669,22.6853,22.6363,22.6485,15600.0
2007-08-29 11:10:00,36.92,36.95,36.84,36.85,18400.0,22.6485,22.6669,22.5995,22.6056,18400.0
2007-08-29 11:15:00,36.85,36.9,36.85,36.89,18800.0,22.6056,22.6363,22.6056,22.6301,18800.0
2007-08-29 11:20:00,36.89,36.89,36.78,36.79,13200.0,22.6301,22.6301,22.5626,22.5688,13200.0
2007-08-29 11:25:00,36.78,36.86,36.78,36.81,21200.0,22.5626,22.6117,22.5626,22.581,21200.0
2007-08-29 11:30:00,36.83,36.9,36.82,36.88,12800.0,22.5933,22.6363,22.5872,22.624,12800.0
2007-08-29 11:35:00,36.88,36.99,36.87,36.99,19000.0,22.624,22.6915,22.6179,22.6915,19000.0
2007-08-29 11:40:00,36.99,37.0,36.95,36.98,16400.0,22.6915,22.6976,22.6669,22.6853,16400.0
2007-08-29 11:45:00,36.98,37.06,36.98,37.02,24300.0,22.6853,22.7344,22.6853,22.7099,24300.0
2007-08-29 11:50:00,37.03,37.05,37.0,37.03,25500.0,22.716,22.7283,22.6976,22.716,25500.0
2007-08-29 11:55:00,37.04,37.07,37.02,37.06,33800.0,22.7221,22.7405,22.7099,22.7344,33800.0
2007-08-29 12:00:00,37.06,37.1,36.96,36.97,71400.0,22.7344,22.7589,22.6731,22.6792,71400.0
2007-08-29 12:05:00,37.0,37.0,36.96,36.99,15900.0,22.6976,22.6976,22.6731,22.6915,15900.0
2007-08-29 12:10:00,36.99,37.01,36.95,36.96,15100.0,22.6915,22.7037,22.6669,22.6731,15100.0
2007-08-29 12:15:00,36.96,36.99,36.95,36.99,16300.0,22.6731,22.6915,22.6669,22.6915,16300.0
2007-08-29 12:20:00,36.99,37.0,36.95,36.95,22000.0,22.6915,22.6976,22.6669,22.6669,22000.0
2007-08-29 12:25:00,36.96,36.97,36.89,36.9,19800.0,22.6731,22.6792,22.6301,22.6363,19800.0
2007-08-29 12:30:00,36.92,36.94,36.9,36.91,10300.0,22.6485,22.6608,22.6363,22.6424,10300.0
2007-08-29 12:35:00,36.92,36.97,36.91,36.96,14000.0,22.6485,22.6792,22.6424,22.6731,14000.0
2007-08-29 12:40:00,36.96,36.97,36.94,36.97,16000.0,22.6731,22.6792,22.6608,22.6792,16000.0
2007-08-29 12:45:00,36.95,36.97,36.91,36.93,8900.0,22.6669,22.6792,22.6424,22.6547,8900.0
2007-08-29 12:50:00,36.91,36.93,36.85,36.85,23200.0,22.6424,22.6547,22.6056,22.6056,23200.0
2007-08-29 12:55:00,36.85,36.87,36.8,36.8,19900.0,22.6056,22.6179,22.5749,22.5749,19900.0
2007-08-29 13:00:00,36.82,36.92,36.77,36.92,24400.0,22.5872,22.6485,22.5565,22.6485,24400.0
2007-08-29 13:05:00,36.92,36.96,36.92,36.94,21000.0,22.6485,22.6731,22.6485,22.6608,21000.0
2007-08-29 13:10:00,36.95,36.97,36.93,36.95,16600.0,22.6669,22.6792,22.6547,22.6669,16600.0
2007-08-29 13:15:00,36.94,36.96,36.93,36.94,17500.0,22.6608,22.6731,22.6547,22.6608,17500.0
2007-08-29 13:20:00,36.93,36.95,36.92,36.94,27800.0,22.6547,22.6669,22.6485,22.6608,27800.0
2007-08-29 13:25:00,36.93,36.97,36.93,36.95,12600.0,22.6547,22.6792,22.6547,22.6669,12600.0
2007-08-29 13:30:00,36.95,37.03,36.94,37.0,22800.0,22.6669,22.716,22.6608,22.6976,22800.0
2007-08-29 13:35:00,37.0,37.05,36.94,37.0,35700.0,22.6976,22.7283,22.6608,22.6976,35700.0
2007-08-29 13:40:00,37.01,37.04,36.99,37.02,13800.0,22.7037,22.7221,22.6915,22.7099,13800.0
2007-08-29 13:45:00,37.01,37.01,36.92,36.97,23000.0,22.7037,22.7037,22.6485,22.6792,23000.0
2007-08-29 13:50:00,36.95,37.0,36.95,36.98,17000.0,22.6669,22.6976,22.6669,22.6853,17000.0
2007-08-29 13:55:00,36.98,37.02,36.95,37.0,16000.0,22.6853,22.7099,22.6669,22.6976,16000.0
2007-08-29 14:00:00,37.01,37.09,37.0,37.08,12700.0,22.7037,22.7528,22.6976,22.7467,12700.0
2007-08-29 14:05:00,37.09,37.11,37.05,37.05,21800.0,22.7528,22.7651,22.7283,22.7283,21800.0
2007-08-29 14:10:00,37.05,37.11,37.05,37.1,29000.0,22.7283,22.7651,22.7283,22.7589,29000.0
2007-08-29 14:15:00,37.1,37.11,37.06,37.07,13300.0,22.7589,22.7651,22.7344,22.7405,13300.0
2007-08-29 14:20:00,37.07,37.09,37.07,37.07,19200.0,22.7405,22.7528,22.7405,22.7405,19200.0
2007-08-29 14:25:00,37.07,37.08,37.02,37.03,9700.0,22.7405,22.7467,22.7099,22.716,9700.0
2007-08-29 14:30:00,37.05,37.19,37.03,37.17,25200.0,22.7283,22.8142,22.716,22.8019,25200.0
2007-08-29 14:35:00,37.17,37.19,37.14,37.16,10700.0,22.8019,22.8142,22.7835,22.7958,10700.0
2007-08-29 14:40:00,37.15,37.16,37.13,37.13,12600.0,22.7896,22.7958,22.7774,22.7774,12600.0
2007-08-29 14:45:00,37.14,37.14,37.09,37.09,10200.0,22.7835,22.7835,22.7528,22.7528,10200.0
2007-08-29 14:50:00,37.08,37.11,37.04,37.04,12700.0,22.7467,22.7651,22.7221,22.7221,12700.0
2007-08-29 14:55:00,37.05,37.06,36.99,37.02,39900.0,22.7283,22.7344,22.6915,22.7099,39900.0
2007-08-29 15:00:00,37.0,37.08,37.0,37.01,39700.0,22.6976,22.7467,22.6976,22.7037,39700.0
2007-08-29 15:05:00,37.03,37.1,37.0,37.1,20300.0,22.716,22.7589,22.6976,22.7589,20300.0
2007-08-29 15:10:00,37.1,37.15,37.09,37.15,17000.0,22.7589,22.7896,22.7528,22.7896,17000.0
2007-08-29 15:15:00,37.15,37.2,37.14,37.2,47200.0,22.7896,22.8203,22.7835,22.8203,47200.0
2007-08-29 15:20:00,37.2,37.21,37.18,37.2,22500.0,22.8203,22.8264,22.808,22.8203,22500.0
2007-08-29 15:25:00,37.2,37.31,37.19,37.3,41700.0,22.8203,22.8878,22.8142,22.8816,41700.0
2007-08-29 15:30:00,37.3,37.35,37.27,37.31,43100.0,22.8816,22.9123,22.8632,22.8878,43100.0
2007-08-29 15:35:00,37.3,37.37,37.3,37.35,49400.0,22.8816,22.9246,22.8816,22.9123,49400.0
2007-08-29 15:40:00,37.35,37.38,37.34,37.37,71900.0,22.9123,22.9307,22.9062,22.9246,71900.0
2007-08-29 15:45:00,37.37,37.44,37.36,37.43,60500.0,22.9246,22.9675,22.9184,22.9614,60500.0
2007-08-29 15:50:00,37.43,37.49,37.4,37.49,72700.0,22.9614,22.9982,22.943,22.9982,72700.0
2007-08-29 15:55:00,37.49,37.58,37.46,37.55,132300.0,22.9982,23.0534,22.9798,23.035,132300.0
2007-08-30 09:30:00,37.05,37.19,36.83,36.91,59000.0,22.8751,22.9616,22.7393,22.7887,59000.0
2007-08-30 09:35:00,36.89,37.07,36.87,37.07,22400.0,22.7764,22.8875,22.764,22.8875,22400.0
2007-08-30 09:40:00,37.07,37.2,37.07,37.14,37400.0,22.8875,22.9678,22.8875,22.9307,37400.0
2007-08-30 09:45:00,37.15,37.28,37.13,37.24,27400.0,22.9369,23.0172,22.9245,22.9925,27400.0
2007-08-30 09:50:00,37.23,37.34,37.22,37.28,28200.0,22.9863,23.0542,22.9801,23.0172,28200.0
2007-08-30 09:55:00,37.28,37.34,37.2,37.23,23700.0,23.0172,23.0542,22.9678,22.9863,23700.0
2007-08-30 10:00:00,37.23,37.25,37.13,37.22,14500.0,22.9863,22.9986,22.9245,22.9801,14500.0
2007-08-30 10:05:00,37.2,37.41,37.2,37.35,13400.0,22.9678,23.0974,22.9678,23.0604,13400.0
2007-08-30 10:10:00,37.35,37.35,37.14,37.14,18600.0,23.0604,23.0604,22.9307,22.9307,18600.0
2007-08-30 10:15:00,37.14,37.15,37.1,37.13,13100.0,22.9307,22.9369,22.906,22.9245,13100.0
2007-08-30 10:20:00,37.13,37.15,37.07,37.07,14300.0,22.9245,22.9369,22.8875,22.8875,14300.0
2007-08-30 10:25:00,37.07,37.13,37.06,37.1,13400.0,22.8875,22.9245,22.8813,22.906,13400.0
2007-08-30 10:30:00,37.1,37.1,37.0,37.04,23200.0,22.906,22.906,22.8443,22.869,23200.0
2007-08-30 10:35:00,37.05,37.09,37.01,37.02,18500.0,22.8751,22.8998,22.8505,22.8566,18500.0
2007-08-30 10:40:00,37.05,37.07,37.02,37.07,8100.0,22.8751,22.8875,22.8566,22.8875,8100.0
2007-08-30 10:45:00,37.07,37.1,37.06,37.09,7100.0,22.8875,22.906,22.8813,22.8998,7100.0
2007-08-30 10:50:00,37.1,37.22,37.09,37.2,12400.0,22.906,22.9801,22.8998,22.9678,12400.0
2007-08-30 10:55:00,37.22,37.23,37.2,37.23,7600.0,22.9801,22.9863,22.9678,22.9863,7600.0
2007-08-30 11:00:00,37.24,37.32,37.23,37.3,10400.0,22.9925,23.0418,22.9863,23.0295,10400.0
2007-08-30 11:05:00,37.3,37.31,37.25,37.3,13500.0,23.0295,23.0357,22.9986,23.0295,13500.0
2007-08-30 11:10:00,37.3,37.41,37.3,37.41,11600.0,23.0295,23.0974,23.0295,23.0974,11600.0
2007-08-30 11:15:00,37.41,37.45,37.37,37.45,21600.0,23.0974,23.1221,23.0727,23.1221,21600.0
2007-08-30 11:20:00,37.48,37.5,37.45,37.48,17400.0,23.1406,23.153,23.1221,23.1406,17400.0
2007-08-30 11:25:00,37.47,37.48,37.44,37.46,8600.0,23.1345,23.1406,23.1159,23.1283,8600.0
2007-08-30 11:30:00,37.44,37.47,37.44,37.44,8900.0,23.1159,23.1345,23.1159,23.1159,8900.0
2007-08-30 11:35:00,37.44,37.49,37.43,37.46,11200.0,23.1159,23.1468,23.1098,23.1283,11200.0
2007-08-30 11:40:00,37.47,37.5,37.46,37.5,6800.0,23.1345,23.153,23.1283,23.153,6800.0
2007-08-30 11:45:00,37.48,37.49,37.45,37.45,8700.0,23.1406,23.1468,23.1221,23.1221,8700.0
2007-08-30 11:50:00,37.44,37.45,37.38,37.39,15200.0,23.1159,23.1221,23.0789,23.0851,15200.0
2007-08-30 11:55:00,37.39,37.39,37.34,37.34,12400.0,23.0851,23.0851,23.0542,23.0542,12400.0
2007-08-30 12:00:00,37.36,37.36,37.31,37.31,9500.0,23.0665,23.0665,23.0357,23.0357,9500.0
2007-08-30 12:05:00,37.31,37.31,37.2,37.25,11200.0,23.0357,23.0357,22.9678,22.9986,11200.0
2007-08-30 12:10:00,37.25,37.29,37.24,37.27,8700.0,22.9986,23.0233,22.9925,23.011,8700.0
2007-08-30 12:15:00,37.27,37.31,37.18,37.2,13300.0,23.011,23.0357,22.9554,22.9678,13300.0
2007-08-30 12:20:00,37.18,37.31,37.13,37.25,15200.0,22.9554,23.0357,22.9245,22.9986,15200.0
2007-08-30 12:25:00,37.25,37.29,37.24,37.28,7500.0,22.9986,23.0233,22.9925,23.0172,7500.0
2007-08-30 12:30:00,37.29,37.35,37.24,37.34,9900.0,23.0233,23.0604,22.9925,23.0542,9900.0
2007-08-30 12:35:00,37.35,37.4,37.33,37.4,12800.0,23.0604,23.0912,23.048,23.0912,12800.0
2007-08-30 12:40:00,37.41,37.43,37.38,37.43,7800.0,23.0974,23.1098,23.0789,23.1098,7800.0
2007-08-30 12:45:00,37.43,37.47,37.41,37.45,9100.0,23.1098,23.1345,23.0974,23.1221,9100.0
2007-08-30 12:50:00,37.46,37.47,37.44,37.46,7800.0,23.1283,23.1345,23.1159,23.1283,7800.0
2007-08-30 12:55:00,37.47,37.5,37.46,37.48,12600.0,23.1345,23.153,23.1283,23.1406,12600.0
2007-08-30 13:00:00,37.46,37.5,37.46,37.48,9700.0,23.1283,23.153,23.1283,23.1406,9700.0
2007-08-30 13:05:00,37.48,37.5,37.43,37.45,11900.0,23.1406,23.153,23.1098,23.1221,11900.0
2007-08-30 13:10:00,37.45,37.45,37.41,37.42,6200.0,23.1221,23.1221,23.0974,23.1036,6200.0
2007-08-30 13:15:00,37.42,37.43,37.41,37.42,8300.0,23.1036,23.1098,23.0974,23.1036,8300.0
2007-08-30 13:20:00,37.41,37.42,37.39,37.4,6300.0,23.0974,23.1036,23.0851,23.0912,6300.0
2007-08-30 13:25:00,37.38,37.38,37.33,37.36,6500.0,23.0789,23.0789,23.048,23.0665,6500.0
2007-08-30 13:30:00,37.35,37.35,37.25,37.27,11000.0,23.0604,23.0604,22.9986,23.011,11000.0
2007-08-30 13:35:00,37.27,37.3,37.25,37.27,14500.0,23.011,23.0295,22.9986,23.011,14500.0
2007-08-30 13:40:00,37.28,37.3,37.21,37.26,21400.0,23.0172,23.0295,22.9739,23.0048,21400.0
2007-08-30 13:45:00,37.26,37.27,37.23,37.26,9600.0,23.0048,23.011,22.9863,23.0048,9600.0
2007-08-30 13:50:00,37.26,37.31,37.23,37.28,14300.0,23.0048,23.0357,22.9863,23.0172,14300.0
2007-08-30 13:55:00,37.31,37.41,37.29,37.41,11300.0,23.0357,23.0974,23.0233,23.0974,11300.0
2007-08-30 14:00:00,37.4,37.44,37.35,37.35,11800.0,23.0912,23.1159,23.0604,23.0604,11800.0
2007-08-30 14:05:00,37.34,37.35,37.27,37.28,18700.0,23.0542,23.0604,23.011,23.0172,18700.0
2007-08-30 14:10:00,37.29,37.31,37.26,37.26,9200.0,23.0233,23.0357,23.0048,23.0048,9200.0
2007-08-30 14:15:00,37.27,37.28,37.23,37.23,14200.0,23.011,23.0172,22.9863,22.9863,14200.0
2007-08-30 14:20:00,37.23,37.3,37.21,37.23,20300.0,22.9863,23.0295,22.9739,22.9863,20300.0
2007-08-30 14:25:00,37.23,37.25,37.15,37.16,10400.0,22.9863,22.9986,22.9369,22.9431,10400.0
2007-08-30 14:30:00,37.18,37.19,37.07,37.07,14300.0,22.9554,22.9616,22.8875,22.8875,14300.0
2007-08-30 14:35:00,37.09,37.14,37.09,37.12,7700.0,22.8998,22.9307,22.8998,22.9184,7700.0
2007-08-30 14:40:00,37.1,37.16,37.09,37.09,12600.0,22.906,22.9431,22.8998,22.8998,12600.0
2007-08-30 14:45:00,37.09,37.1,36.99,37.01,24400.0,22.8998,22.906,22.8381,22.8505,24400.0
2007-08-30 14:50:00,37.01,37.08,36.99,37.07,15300.0,22.8505,22.8937,22.8381,22.8875,15300.0
2007-08-30 14:55:00,37.07,37.07,37.0,37.06,41500.0,22.8875,22.8875,22.8443,22.8813,41500.0
2007-08-30 15:00:00,37.07,37.21,37.03,37.19,17000.0,22.8875,22.9739,22.8628,22.9616,17000.0
2007-08-30 15:05:00,37.18,37.26,37.13,37.26,14600.0,22.9554,23.0048,22.9245,23.0048,14600.0
2007-08-30 15:10:00,37.26,37.35,37.23,37.26,27400.0,23.0048,23.0604,22.9863,23.0048,27400.0
2007-08-30 15:15:00,37.27,37.29,37.25,37.27,14900.0,23.011,23.0233,22.9986,23.011,14900.0
2007-08-30 15:20:00,37.27,37.35,37.24,37.32,19900.0,23.011,23.0604,22.9925,23.0418,19900.0
2007-08-30 15:25:00,37.29,37.34,37.25,37.29,23200.0,23.0233,23.0542,22.9986,23.0233,23200.0
2007-08-30 15:30:00,37.3,37.34,37.28,37.3,8600.0,23.0295,23.0542,23.0172,23.0295,8600.0
2007-08-30 15:35:00,37.31,37.31,37.21,37.21,19600.0,23.0357,23.0357,22.9739,22.9739,19600.0
2007-08-30 15:40:00,37.22,37.22,37.12,37.15,26800.0,22.9801,22.9801,22.9184,22.9369,26800.0
2007-08-30 15:45:00,37.15,37.19,37.11,37.14,19900.0,22.9369,22.9616,22.9122,22.9307,19900.0
2007-08-30 15:50:00,37.14,37.21,37.12,37.21,15300.0,22.9307,22.9739,22.9184,22.9739,15300.0
2007-08-30 15:55:00,37.2,37.21,37.13,37.16,29700.0,22.9678,22.9739,22.9245,22.9431,29700.0
2007-08-31 09:30:00,37.63,37.67,37.49,37.51,40100.0,23.2332,23.2579,23.1468,23.1592,40100.0
2007-08-31 09:35:00,37.53,37.65,37.53,37.61,21700.0,23.1715,23.2456,23.1715,23.2209,21700.0
2007-08-31 09:40:00,37.62,37.66,37.59,37.64,34100.0,23.2271,23.2518,23.2086,23.2394,34100.0
2007-08-31 09:45:00,37.64,37.65,37.6,37.65,22000.0,23.2394,23.2456,23.2147,23.2456,22000.0
2007-08-31 09:50:00,37.63,37.75,37.63,37.66,26600.0,23.2332,23.3073,23.2332,23.2518,26600.0
2007-08-31 09:55:00,37.66,37.73,37.6,37.69,35800.0,23.2518,23.295,23.2147,23.2703,35800.0
2007-08-31 10:00:00,37.68,37.84,37.55,37.6,74700.0,23.2641,23.3629,23.1839,23.2147,74700.0
2007-08-31 10:05:00,37.63,37.69,37.56,37.57,65800.0,23.2332,23.2703,23.19,23.1962,65800.0
2007-08-31 10:10:00,37.57,37.61,37.49,37.56,37900.0,23.1962,23.2209,23.1468,23.19,37900.0
2007-08-31 10:15:00,37.54,37.61,37.51,37.59,42500.0,23.1777,23.2209,23.1592,23.2086,42500.0
2007-08-31 10:20:00,37.59,37.66,37.51,37.51,38000.0,23.2086,23.2518,23.1592,23.1592,38000.0
2007-08-31 10:25:00,37.52,37.55,37.42,37.5,20700.0,23.1653,23.1839,23.1036,23.153,20700.0
2007-08-31 10:30:00,37.47,37.56,37.45,37.53,32700.0,23.1345,23.19,23.1221,23.1715,32700.0
2007-08-31 10:35:00,37.53,37.55,37.46,37.47,26600.0,23.1715,23.1839,23.1283,23.1345,26600.0
2007-08-31 10:40:00,37.46,37.52,37.45,37.48,25700.0,23.1283,23.1653,23.1221,23.1406,25700.0
2007-08-31 10:45:00,37.48,37.51,37.47,37.49,11800.0,23.1406,23.1592,23.1345,23.1468,11800.0
2007-08-31 10:50:00,37.47,37.51,37.45,37.49,11200.0,23.1345,23.1592,23.1221,23.1468,11200.0
2007-08-31 10:55:00,37.5,37.51,37.45,37.47,20900.0,23.153,23.1592,23.1221,23.1345,20900.0
2007-08-31 11:00:00,37.47,37.49,37.4,37.42,14300.0,23.1345,23.1468,23.0912,23.1036,14300.0
2007-08-31 11:05:00,37.43,37.45,37.22,37.26,37900.0,23.1098,23.1221,22.9801,23.0048,37900.0
2007-08-31 11:10:00,37.25,37.32,37.22,37.32,25300.0,22.9986,23.0418,22.9801,23.0418,25300.0
2007-08-31 11:15:00,37.32,37.34,37.25,37.32,23400.0,23.0418,23.0542,22.9986,23.0418,23400.0
2007-08-31 11:20:00,37.32,37.34,37.26,37.34,20200.0,23.0418,23.0542,23.0048,23.0542,20200.0
2007-08-31 11:25:00,37.31,37.33,37.3,37.31,11600.0,23.0357,23.048,23.0295,23.0357,11600.0
2007-08-31 11:30:00,37.31,37.39,37.31,37.38,10900.0,23.0357,23.0851,23.0357,23.0789,10900.0
2007-08-31 11:35:00,37.39,37.4,37.34,37.4,14200.0,23.0851,23.0912,23.0542,23.0912,14200.0
2007-08-31 11:40:00,37.41,37.45,37.41,37.45,8100.0,23.0974,23.1221,23.0974,23.1221,8100.0
2007-08-31 11:45:00,37.45,37.45,37.38,37.42,9400.0,23.1221,23.1221,23.0789,23.1036,9400.0
2007-08-31 11:50:00,37.42,37.47,37.42,37.46,10200.0,23.1036,23.1345,23.1036,23.1283,10200.0
2007-08-31 11:55:00,37.46,37.53,37.46,37.5,13400.0,23.1283,23.1715,23.1283,23.153,13400.0
2007-08-31 12:00:00,37.5,37.52,37.5,37.51,7500.0,23.153,23.1653,23.153,23.1592,7500.0
2007-08-31 12:05:00,37.51,37.52,37.51,37.51,11700.0,23.1592,23.1653,23.1592,23.1592,11700.0
2007-08-31 12:10:00,37.52,37.53,37.51,37.52,9300.0,23.1653,23.1715,23.1592,23.1653,9300.0
2007-08-31 12:15:00,37.52,37.6,37.52,37.6,15600.0,23.1653,23.2147,23.1653,23.2147,15600.0
2007-08-31 12:20:00,37.62,37.72,37.6,37.65,41400.0,23.2271,23.2888,23.2147,23.2456,41400.0
2007-08-31 12:25:00,37.65,37.66,37.61,37.64,16400.0,23.2456,23.2518,23.2209,23.2394,16400.0
2007-08-31 12:30:00,37.65,37.74,37.65,37.72,39600.0,23.2456,23.3012,23.2456,23.2888,39600.0
2007-08-31 12:35:00,37.73,37.75,37.73,37.74,9400.0,23.295,23.3073,23.295,23.3012,9400.0
2007-08-31 12:40:00,37.75,37.75,37.72,37.75,14100.0,23.3073,23.3073,23.2888,23.3073,14100.0
2007-08-31 12:45:00,37.73,37.75,37.72,37.74,6200.0,23.295,23.3073,23.2888,23.3012,6200.0
2007-08-31 12:50:00,37.74,37.74,37.7,37.71,6900.0,23.3012,23.3012,23.2765,23.2826,6900.0
2007-08-31 12:55:00,37.7,37.74,37.7,37.74,7500.0,23.2765,23.3012,23.2765,23.3012,7500.0
2007-08-31 13:00:00,37.73,37.78,37.73,37.74,16200.0,23.295,23.3259,23.295,23.3012,16200.0
2007-08-31 13:05:00,37.74,37.78,37.74,37.78,4300.0,23.3012,23.3259,23.3012,23.3259,4300.0
2007-08-31 13:10:00,37.77,37.8,37.76,37.79,17800.0,23.3197,23.3382,23.3135,23.332,17800.0
2007-08-31 13:15:00,37.78,37.79,37.73,37.73,12600.0,23.3259,23.332,23.295,23.295,12600.0
2007-08-31 13:20:00,37.72,37.72,37.64,37.68,12700.0,23.2888,23.2888,23.2394,23.2641,12700.0
2007-08-31 13:25:00,37.68,37.71,37.68,37.71,10200.0,23.2641,23.2826,23.2641,23.2826,10200.0
2007-08-31 13:30:00,37.72,37.73,37.63,37.63,12000.0,23.2888,23.295,23.2332,23.2332,12000.0
2007-08-31 13:35:00,37.66,37.67,37.63,37.65,14300.0,23.2518,23.2579,23.2332,23.2456,14300.0
2007-08-31 13:40:00,37.63,37.66,37.6,37.62,19800.0,23.2332,23.2518,23.2147,23.2271,19800.0
2007-08-31 13:45:00,37.63,37.63,37.57,37.57,15400.0,23.2332,23.2332,23.1962,23.1962,15400.0
2007-08-31 13:50:00,37.58,37.62,37.55,37.62,10200.0,23.2024,23.2271,23.1839,23.2271,10200.0
2007-08-31 13:55:00,37.64,37.66,37.56,37.57,20900.0,23.2394,23.2518,23.19,23.1962,20900.0
2007-08-31 14:00:00,37.58,37.66,37.57,37.66,20100.0,23.2024,23.2518,23.1962,23.2518,20100.0
2007-08-31 14:05:00,37.65,37.68,37.64,37.68,21300.0,23.2456,23.2641,23.2394,23.2641,21300.0
2007-08-31 14:10:00,37.65,37.68,37.61,37.62,15500.0,23.2456,23.2641,23.2209,23.2271,15500.0
2007-08-31 14:15:00,37.61,37.64,37.57,37.58,14200.0,23.2209,23.2394,23.1962,23.2024,14200.0
2007-08-31 14:20:00,37.61,37.62,37.55,37.57,20700.0,23.2209,23.2271,23.1839,23.1962,20700.0
2007-08-31 14:25:00,37.57,37.63,37.56,37.63,10300.0,23.1962,23.2332,23.19,23.2332,10300.0
2007-08-31 14:30:00,37.63,37.65,37.61,37.61,22400.0,23.2332,23.2456,23.2209,23.2209,22400.0
2007-08-31 14:35:00,37.62,37.64,37.56,37.64,16100.0,23.2271,23.2394,23.19,23.2394,16100.0
2007-08-31 14:40:00,37.64,37.74,37.64,37.74,18200.0,23.2394,23.3012,23.2394,23.3012,18200.0
2007-08-31 14:45:00,37.73,37.75,37.67,37.67,22700.0,23.295,23.3073,23.2579,23.2579,22700.0
2007-08-31 14:50:00,37.69,37.69,37.63,37.63,14300.0,23.2703,23.2703,23.2332,23.2332,14300.0
2007-08-31 14:55:00,37.65,37.65,37.59,37.59,21700.0,23.2456,23.2456,23.2086,23.2086,21700.0
2007-08-31 15:00:00,37.59,37.68,37.59,37.67,22000.0,23.2086,23.2641,23.2086,23.2579,22000.0
2007-08-31 15:05:00,37.68,37.75,37.67,37.74,48900.0,23.2641,23.3073,23.2579,23.3012,48900.0
2007-08-31 15:10:00,37.73,37.74,37.68,37.71,32300.0,23.295,23.3012,23.2641,23.2826,32300.0
2007-08-31 15:15:00,37.71,37.72,37.68,37.68,48100.0,23.2826,23.2888,23.2641,23.2641,48100.0
2007-08-31 15:20:00,37.71,37.71,37.65,37.66,28400.0,23.2826,23.2826,23.2456,23.2518,28400.0
2007-08-31 15:25:00,37.67,37.73,37.67,37.72,30600.0,23.2579,23.295,23.2579,23.2888,30600.0
2007-08-31 15:30:00,37.73,37.8,37.72,37.8,20800.0,23.295,23.3382,23.2888,23.3382,20800.0
2007-08-31 15:35:00,37.79,37.82,37.78,37.79,32500.0,23.332,23.3506,23.3259,23.332,32500.0
2007-08-31 15:40:00,37.79,37.85,37.77,37.82,43400.0,23.332,23.3691,23.3197,23.3506,43400.0
2007-08-31 15:45:00,37.81,37.83,37.77,37.79,39800.0,23.3444,23.3567,23.3197,23.332,39800.0
2007-08-31 15:50:00,37.78,37.8,37.66,37.7,46000.0,23.3259,23.3382,23.2518,23.2765,46000.0
2007-08-31 15:55:00,37.7,37.76,37.61,37.61,78500.0,23.2765,23.3135,23.2209,23.2209,78500.0
2007-09-04 09:30:00,37.4,37.94,37.4,37.71,54700.0,23.0912,23.4246,23.0912,23.2826,54700.0
2007-09-04 09:35:00,37.68,37.68,37.46,37.56,17400.0,23.2641,23.2641,23.1283,23.19,17400.0
2007-09-04 09:40:00,37.56,37.68,37.4,37.66,19200.0,23.19,23.2641,23.0912,23.2518,19200.0
2007-09-04 09:45:00,37.67,37.78,37.61,37.75,23400.0,23.2579,23.3259,23.2209,23.3073,23400.0
2007-09-04 09:50:00,37.72,37.98,37.7,37.93,81500.0,23.2888,23.4493,23.2765,23.4185,81500.0
2007-09-04 09:55:00,37.94,38.0,37.88,37.95,27900.0,23.4246,23.4617,23.3876,23.4308,27900.0
2007-09-04 10:00:00,37.95,38.0,37.93,37.99,15300.0,23.4308,23.4617,23.4185,23.4555,15300.0
2007-09-04 10:05:00,37.98,38.0,37.95,37.95,14200.0,23.4493,23.4617,23.4308,23.4308,14200.0
2007-09-04 10:10:00,37.97,37.98,37.95,37.98,13500.0,23.4432,23.4493,23.4308,23.4493,13500.0
2007-09-04 10:15:00,37.98,37.98,37.89,37.89,13600.0,23.4493,23.4493,23.3938,23.3938,13600.0
2007-09-04 10:20:00,37.89,37.94,37.87,37.91,13400.0,23.3938,23.4246,23.3814,23.4061,13400.0
2007-09-04 10:25:00,37.9,37.93,37.88,37.9,11500.0,23.3999,23.4185,23.3876,23.3999,11500.0
2007-09-04 10:30:00,37.93,37.97,37.93,37.96,17400.0,23.4185,23.4432,23.4185,23.437,17400.0
2007-09-04 10:35:00,37.96,37.98,37.93,37.95,22100.0,23.437,23.4493,23.4185,23.4308,22100.0
2007-09-04 10:40:00,37.94,37.97,37.92,37.92,15400.0,23.4246,23.4432,23.4123,23.4123,15400.0
2007-09-04 10:45:00,37.93,37.95,37.91,37.91,14000.0,23.4185,23.4308,23.4061,23.4061,14000.0
2007-09-04 10:50:00,37.91,37.94,37.91,37.92,9900.0,23.4061,23.4246,23.4061,23.4123,9900.0
2007-09-04 10:55:00,37.92,37.95,37.91,37.93,16100.0,23.4123,23.4308,23.4061,23.4185,16100.0
2007-09-04 11:00:00,37.94,37.96,37.93,37.95,10200.0,23.4246,23.437,23.4185,23.4308,10200.0
2007-09-04 11:05:00,37.95,37.95,37.9,37.91,12500.0,23.4308,23.4308,23.3999,23.4061,12500.0
2007-09-04 11:10:00,37.91,37.93,37.9,37.9,11100.0,23.4061,23.4185,23.3999,23.3999,11100.0
2007-09-04 11:15:00,37.91,37.94,37.91,37.92,11000.0,23.4061,23.4246,23.4061,23.4123,11000.0
2007-09-04 11:20:00,37.92,37.96,37.9,37.93,32900.0,23.4123,23.437,23.3999,23.4185,32900.0
2007-09-04 11:25:00,37.93,37.95,37.9,37.9,12800.0,23.4185,23.4308,23.3999,23.3999,12800.0
2007-09-04 11:30:00,37.91,37.91,37.85,37.9,13400.0,23.4061,23.4061,23.3691,23.3999,13400.0
2007-09-04 11:35:00,37.89,37.9,37.87,37.88,7900.0,23.3938,23.3999,23.3814,23.3876,7900.0
2007-09-04 11:40:00,37.88,37.88,37.85,37.85,5100.0,23.3876,23.3876,23.3691,23.3691,5100.0
2007-09-04 11:45:00,37.87,37.88,37.85,37.86,6900.0,23.3814,23.3876,23.3691,23.3753,6900.0
2007-09-04 11:50:00,37.86,37.88,37.84,37.87,8400.0,23.3753,23.3876,23.3629,23.3814,8400.0
2007-09-04 11:55:00,37.87,37.87,37.82,37.82,7400.0,23.3814,23.3814,23.3506,23.3506,7400.0
2007-09-04 12:00:00,37.83,37.85,37.81,37.81,8800.0,23.3567,23.3691,23.3444,23.3444,8800.0
2007-09-04 12:05:00,37.83,37.85,37.81,37.85,5500.0,23.3567,23.3691,23.3444,23.3691,5500.0
2007-09-04 12:10:00,37.84,37.87,37.81,37.82,11000.0,23.3629,23.3814,23.3444,23.3506,11000.0
2007-09-04 12:15:00,37.82,37.84,37.81,37.81,9800.0,23.3506,23.3629,23.3444,23.3444,9800.0
2007-09-04 12:20:00,37.81,37.84,37.8,37.8,15200.0,23.3444,23.3629,23.3382,23.3382,15200.0
2007-09-04 12:25:00,37.8,37.82,37.79,37.81,4800.0,23.3382,23.3506,23.332,23.3444,4800.0
2007-09-04 12:30:00,37.8,37.84,37.8,37.84,8500.0,23.3382,23.3629,23.3382,23.3629,8500.0
2007-09-04 12:35:00,37.85,37.86,37.83,37.83,11500.0,23.3691,23.3753,23.3567,23.3567,11500.0
2007-09-04 12:40:00,37.83,37.84,37.82,37.83,7300.0,23.3567,23.3629,23.3506,23.3567,7300.0
2007-09-04 12:45:00,37.83,37.89,37.83,37.87,5700.0,23.3567,23.3938,23.3567,23.3814,5700.0
2007-09-04 12:50:00,37.89,37.91,37.87,37.89,20500.0,23.3938,23.4061,23.3814,23.3938,20500.0
2007-09-04 12:55:00,37.88,37.9,37.86,37.88,6600.0,23.3876,23.3999,23.3753,23.3876,6600.0
2007-09-04 13:00:00,37.86,37.89,37.85,37.88,6900.0,23.3753,23.3938,23.3691,23.3876,6900.0
2007-09-04 13:05:00,37.88,37.9,37.87,37.88,8300.0,23.3876,23.3999,23.3814,23.3876,8300.0
2007-09-04 13:10:00,37.88,37.95,37.87,37.9,23600.0,23.3876,23.4308,23.3814,23.3999,23600.0
2007-09-04 13:15:00,37.92,37.94,37.9,37.9,12900.0,23.4123,23.4246,23.3999,23.3999,12900.0
2007-09-04 13:20:00,37.89,37.94,37.89,37.92,13400.0,23.3938,23.4246,23.3938,23.4123,13400.0
2007-09-04 13:25:00,37.93,37.94,37.9,37.91,12200.0,23.4185,23.4246,23.3999,23.4061,12200.0
2007-09-04 13:30:00,37.9,37.92,37.89,37.92,7600.0,23.3999,23.4123,23.3938,23.4123,7600.0
2007-09-04 13:35:00,37.92,37.94,37.9,37.94,10400.0,23.4123,23.4246,23.3999,23.4246,10400.0
2007-09-04 13:40:00,37.93,37.95,37.91,37.95,16000.0,23.4185,23.4308,23.4061,23.4308,16000.0
2007-09-04 13:45:00,37.94,37.96,37.91,37.95,28300.0,23.4246,23.437,23.4061,23.4308,28300.0
2007-09-04 13:50:00,37.95,37.96,37.92,37.94,14000.0,23.4308,23.437,23.4123,23.4246,14000.0
2007-09-04 13:55:00,37.92,37.94,37.9,37.92,22600.0,23.4123,23.4246,23.3999,23.4123,22600.0
2007-09-04 14:00:00,37.92,37.94,37.88,37.9,12900.0,23.4123,23.4246,23.3876,23.3999,12900.0
2007-09-04 14:05:00,37.91,37.92,37.89,37.91,21200.0,23.4061,23.4123,23.3938,23.4061,21200.0
2007-09-04 14:10:00,37.9,37.93,37.9,37.92,18800.0,23.3999,23.4185,23.3999,23.4123,18800.0
2007-09-04 14:15:00,37.92,37.95,37.91,37.95,20600.0,23.4123,23.4308,23.4061,23.4308,20600.0
2007-09-04 14:20:00,37.95,37.96,37.93,37.95,39700.0,23.4308,23.437,23.4185,23.4308,39700.0
2007-09-04 14:25:00,37.95,37.96,37.92,37.96,37100.0,23.4308,23.437,23.4123,23.437,37100.0
2007-09-04 14:30:00,37.95,38.0,37.95,37.96,45700.0,23.4308,23.4617,23.4308,23.437,45700.0
2007-09-04 14:35:00,37.96,37.99,37.95,37.99,19600.0,23.437,23.4555,23.4308,23.4555,19600.0
2007-09-04 14:40:00,37.99,38.01,37.98,38.0,19400.0,23.4555,23.4679,23.4493,23.4617,19400.0
2007-09-04 14:45:00,37.99,38.05,37.99,38.01,28200.0,23.4555,23.4926,23.4555,23.4679,28200.0
2007-09-04 14:50:00,38.0,38.03,37.98,38.0,20400.0,23.4617,23.4802,23.4493,23.4617,20400.0
2007-09-04 14:55:00,37.99,38.01,37.94,37.96,81400.0,23.4555,23.4679,23.4246,23.437,81400.0
2007-09-04 15:00:00,37.96,37.98,37.95,37.95,11800.0,23.437,23.4493,23.4308,23.4308,11800.0
2007-09-04 15:05:00,37.95,37.96,37.93,37.95,23100.0,23.4308,23.437,23.4185,23.4308,23100.0
2007-09-04 15:10:00,37.95,37.96,37.93,37.93,33800.0,23.4308,23.437,23.4185,23.4185,33800.0
2007-09-04 15:15:00,37.94,37.94,37.92,37.93,22300.0,23.4246,23.4246,23.4123,23.4185,22300.0
2007-09-04 15:20:00,37.93,37.95,37.92,37.93,32200.0,23.4185,23.4308,23.4123,23.4185,32200.0
2007-09-04 15:25:00,37.93,37.95,37.91,37.95,38300.0,23.4185,23.4308,23.4061,23.4308,38300.0
2007-09-04 15:30:00,37.94,37.97,37.92,37.94,40700.0,23.4246,23.4432,23.4123,23.4246,40700.0
2007-09-04 15:35:00,37.94,37.99,37.91,37.93,47400.0,23.4246,23.4555,23.4061,23.4185,47400.0
2007-09-04 15:40:00,37.93,37.97,37.9,37.9,46500.0,23.4185,23.4432,23.3999,23.3999,46500.0
2007-09-04 15:45:00,37.9,37.93,37.89,37.92,31600.0,23.3999,23.4185,23.3938,23.4123,31600.0
2007-09-04 15:50:00,37.92,37.92,37.85,37.85,29500.0,23.4123,23.4123,23.3691,23.3691,29500.0
2007-09-04 15:55:00,37.85,37.86,37.79,37.79,62100.0,23.3691,23.3753,23.332,23.332,62100.0
2007-09-05 09:30:00,37.5,37.58,37.43,37.52,14200.0,23.153,23.2024,23.1098,23.1653,14200.0
2007-09-05 09:35:00,37.5,37.62,37.49,37.5,18800.0,23.153,23.2271,23.1468,23.153,18800.0
2007-09-05 09:40:00,37.54,37.59,37.45,37.49,39900.0,23.1777,23.2086,23.1221,23.1468,39900.0
2007-09-05 09:45:00,37.52,37.6,37.47,37.58,31300.0,23.1653,23.2147,23.1345,23.2024,31300.0
2007-09-05 09:50:00,37.59,37.6,37.46,37.53,22800.0,23.2086,23.2147,23.1283,23.1715,22800.0
2007-09-05 09:55:00,37.54,37.54,37.45,37.45,16400.0,23.1777,23.1777,23.1221,23.1221,16400.0
2007-09-05 10:00:00,37.45,37.45,37.31,37.4,51300.0,23.1221,23.1221,23.0357,23.0912,51300.0
2007-09-05 10:05:00,37.42,37.52,37.41,37.46,32000.0,23.1036,23.1653,23.0974,23.1283,32000.0
2007-09-05 10:10:00,37.44,37.47,37.35,37.4,19600.0,23.1159,23.1345,23.0604,23.0912,19600.0
2007-09-05 10:15:00,37.39,37.39,37.33,37.37,22600.0,23.0851,23.0851,23.048,23.0727,22600.0
2007-09-05 10:20:00,37.37,37.39,37.33,37.35,14200.0,23.0727,23.0851,23.048,23.0604,14200.0
2007-09-05 10:25:00,37.33,37.35,37.3,37.32,16400.0,23.048,23.0604,23.0295,23.0418,16400.0
2007-09-05 10:30:00,37.32,37.4,37.32,37.39,25500.0,23.0418,23.0912,23.0418,23.0851,25500.0
2007-09-05 10:35:00,37.39,37.44,37.36,37.42,22400.0,23.0851,23.1159,23.0665,23.1036,22400.0
2007-09-05 10:40:00,37.42,37.42,37.39,37.4,13000.0,23.1036,23.1036,23.0851,23.0912,13000.0
2007-09-05 10:45:00,37.41,37.45,37.39,37.41,18600.0,23.0974,23.1221,23.0851,23.0974,18600.0
2007-09-05 10:50:00,37.39,37.42,37.37,37.37,11300.0,23.0851,23.1036,23.0727,23.0727,11300.0
2007-09-05 10:55:00,37.37,37.37,37.32,37.34,13000.0,23.0727,23.0727,23.0418,23.0542,13000.0
2007-09-05 11:00:00,37.34,37.36,37.3,37.3,23700.0,23.0542,23.0665,23.0295,23.0295,23700.0
2007-09-05 11:05:00,37.31,37.32,37.25,37.31,15000.0,23.0357,23.0418,22.9986,23.0357,15000.0
2007-09-05 11:10:00,37.32,37.38,37.3,37.36,26400.0,23.0418,23.0789,23.0295,23.0665,26400.0
2007-09-05 11:15:00,37.36,37.4,37.34,37.39,10300.0,23.0665,23.0912,23.0542,23.0851,10300.0
2007-09-05 11:20:00,37.4,37.44,37.39,37.42,13800.0,23.0912,23.1159,23.0851,23.1036,13800.0
2007-09-05 11:25:00,37.42,37.45,37.39,37.42,14600.0,23.1036,23.1221,23.0851,23.1036,14600.0
2007-09-05 11:30:00,37.43,37.45,37.41,37.41,7400.0,23.1098,23.1221,23.0974,23.0974,7400.0
2007-09-05 11:35:00,37.41,37.42,37.35,37.35,17400.0,23.0974,23.1036,23.0604,23.0604,17400.0
2007-09-05 11:40:00,37.34,37.35,37.3,37.31,11400.0,23.0542,23.0604,23.0295,23.0357,11400.0
2007-09-05 11:45:00,37.31,37.33,37.29,37.32,11600.0,23.0357,23.048,23.0233,23.0418,11600.0
2007-09-05 11:50:00,37.33,37.33,37.3,37.3,5300.0,23.048,23.048,23.0295,23.0295,5300.0
2007-09-05 11:55:00,37.3,37.32,37.29,37.31,8100.0,23.0295,23.0418,23.0233,23.0357,8100.0
2007-09-05 12:00:00,37.31,37.34,37.29,37.33,11600.0,23.0357,23.0542,23.0233,23.048,11600.0
2007-09-05 12:05:00,37.35,37.35,37.32,37.33,7900.0,23.0604,23.0604,23.0418,23.048,7900.0
2007-09-05 12:10:00,37.34,37.36,37.31,37.32,14800.0,23.0542,23.0665,23.0357,23.0418,14800.0
2007-09-05 12:15:00,37.33,37.33,37.26,37.28,24000.0,23.048,23.048,23.0048,23.0172,24000.0
2007-09-05 12:20:00,37.28,37.3,37.26,37.29,14000.0,23.0172,23.0295,23.0048,23.0233,14000.0
2007-09-05 12:25:00,37.29,37.34,37.29,37.31,22200.0,23.0233,23.0542,23.0233,23.0357,22200.0
2007-09-05 12:30:00,37.32,37.34,37.31,37.34,10400.0,23.0418,23.0542,23.0357,23.0542,10400.0
2007-09-05 12:35:00,37.34,37.34,37.29,37.31,7100.0,23.0542,23.0542,23.0233,23.0357,7100.0
2007-09-05 12:40:00,37.31,37.32,37.27,37.29,6700.0,23.0357,23.0418,23.011,23.0233,6700.0
2007-09-05 12:45:00,37.29,37.29,37.25,37.26,10300.0,23.0233,23.0233,22.9986,23.0048,10300.0
2007-09-05 12:50:00,37.27,37.28,37.25,37.28,9800.0,23.011,23.0172,22.9986,23.0172,9800.0
2007-09-05 12:55:00,37.26,37.3,37.25,37.3,18600.0,23.0048,23.0295,22.9986,23.0295,18600.0
2007-09-05 13:00:00,37.29,37.36,37.29,37.3,13700.0,23.0233,23.0665,23.0233,23.0295,13700.0
2007-09-05 13:05:00,37.31,37.31,37.28,37.29,10900.0,23.0357,23.0357,23.0172,23.0233,10900.0
2007-09-05 13:10:00,37.27,37.32,37.26,37.31,12300.0,23.011,23.0418,23.0048,23.0357,12300.0
2007-09-05 13:15:00,37.31,37.35,37.3,37.3,10700.0,23.0357,23.0604,23.0295,23.0295,10700.0
2007-09-05 13:20:00,37.3,37.32,37.25,37.26,12900.0,23.0295,23.0418,22.9986,23.0048,12900.0
2007-09-05 13:25:00,37.26,37.28,37.25,37.25,13300.0,23.0048,23.0172,22.9986,22.9986,13300.0
2007-09-05 13:30:00,37.26,37.27,37.23,37.24,20200.0,23.0048,23.011,22.9863,22.9925,20200.0
2007-09-05 13:35:00,37.24,37.3,37.24,37.3,12500.0,22.9925,23.0295,22.9925,23.0295,12500.0
2007-09-05 13:40:00,37.3,37.3,37.25,37.26,11700.0,23.0295,23.0295,22.9986,23.0048,11700.0
2007-09-05 13:45:00,37.25,37.26,37.24,37.25,7700.0,22.9986,23.0048,22.9925,22.9986,7700.0
2007-09-05 13:50:00,37.25,37.26,37.24,37.24,16500.0,22.9986,23.0048,22.9925,22.9925,16500.0
2007-09-05 13:55:00,37.23,37.24,37.22,37.24,12700.0,22.9863,22.9925,22.9801,22.9925,12700.0
2007-09-05 14:00:00,37.24,37.3,37.22,37.23,44900.0,22.9925,23.0295,22.9801,22.9863,44900.0
2007-09-05 14:05:00,37.23,37.28,37.23,37.25,18800.0,22.9863,23.0172,22.9863,22.9986,18800.0
2007-09-05 14:10:00,37.25,37.27,37.23,37.25,19800.0,22.9986,23.011,22.9863,22.9986,19800.0
2007-09-05 14:15:00,37.25,37.27,37.23,37.23,9800.0,22.9986,23.011,22.9863,22.9863,9800.0
2007-09-05 14:20:00,37.23,37.23,37.19,37.19,21800.0,22.9863,22.9863,22.9616,22.9616,21800.0
2007-09-05 14:25:00,37.19,37.2,37.17,37.18,13000.0,22.9616,22.9678,22.9492,22.9554,13000.0
2007-09-05 14:30:00,37.18,37.28,37.17,37.23,18400.0,22.9554,23.0172,22.9492,22.9863,18400.0
2007-09-05 14:35:00,37.25,37.26,37.23,37.24,5400.0,22.9986,23.0048,22.9863,22.9925,5400.0
2007-09-05 14:40:00,37.23,37.24,37.19,37.23,18600.0,22.9863,22.9925,22.9616,22.9863,18600.0
2007-09-05 14:45:00,37.2,37.2,37.15,37.18,19600.0,22.9678,22.9678,22.9369,22.9554,19600.0
2007-09-05 14:50:00,37.17,37.21,37.14,37.18,12800.0,22.9492,22.9739,22.9307,22.9554,12800.0
2007-09-05 14:55:00,37.19,37.25,37.19,37.24,17300.0,22.9616,22.9986,22.9616,22.9925,17300.0
2007-09-05 15:00:00,37.26,37.26,37.22,37.23,14800.0,23.0048,23.0048,22.9801,22.9863,14800.0
2007-09-05 15:05:00,37.24,37.26,37.19,37.25,43400.0,22.9925,23.0048,22.9616,22.9986,43400.0
2007-09-05 15:10:00,37.26,37.26,37.2,37.22,18700.0,23.0048,23.0048,22.9678,22.9801,18700.0
2007-09-05 15:15:00,37.22,37.23,37.17,37.23,20100.0,22.9801,22.9863,22.9492,22.9863,20100.0
2007-09-05 15:20:00,37.22,37.23,37.15,37.19,23700.0,22.9801,22.9863,22.9369,22.9616,23700.0
2007-09-05 15:25:00,37.19,37.2,37.17,37.19,16100.0,22.9616,22.9678,22.9492,22.9616,16100.0
2007-09-05 15:30:00,37.2,37.23,37.16,37.17,20600.0,22.9678,22.9863,22.9431,22.9492,20600.0
2007-09-05 15:35:00,37.18,37.18,37.12,37.15,40000.0,22.9554,22.9554,22.9184,22.9369,40000.0
2007-09-05 15:40:00,37.14,37.21,37.14,37.17,58200.0,22.9307,22.9739,22.9307,22.9492,58200.0
2007-09-05 15:45:00,37.17,37.19,37.13,37.17,71200.0,22.9492,22.9616,22.9245,22.9492,71200.0
2007-09-05 15:50:00,37.17,37.17,37.12,37.14,55600.0,22.9492,22.9492,22.9184,22.9307,55600.0
2007-09-05 15:55:00,37.15,37.18,37.12,37.14,62800.0,22.9369,22.9554,22.9184,22.9307,62800.0
2007-09-06 09:30:00,37.12,37.35,37.12,37.23,24800.0,22.9184,23.0604,22.9184,22.9863,24800.0
2007-09-06 09:35:00,37.22,37.28,37.17,37.28,25600.0,22.9801,23.0172,22.9492,23.0172,25600.0
2007-09-06 09:40:00,37.28,37.32,37.25,37.3,15600.0,23.0172,23.0418,22.9986,23.0295,15600.0
2007-09-06 09:45:00,37.29,37.31,37.25,37.28,12000.0,23.0233,23.0357,22.9986,23.0172,12000.0
2007-09-06 09:50:00,37.29,37.33,37.2,37.2,17900.0,23.0233,23.048,22.9678,22.9678,17900.0
2007-09-06 09:55:00,37.22,37.3,37.18,37.3,12800.0,22.9801,23.0295,22.9554,23.0295,12800.0
2007-09-06 10:00:00,37.3,37.32,37.23,37.26,18600.0,23.0295,23.0418,22.9863,23.0048,18600.0
2007-09-06 10:05:00,37.26,37.3,37.22,37.28,20800.0,23.0048,23.0295,22.9801,23.0172,20800.0
2007-09-06 10:10:00,37.27,37.29,37.26,37.28,11300.0,23.011,23.0233,23.0048,23.0172,11300.0
2007-09-06 10:15:00,37.27,37.35,37.23,37.35,24100.0,23.011,23.0604,22.9863,23.0604,24100.0
2007-09-06 10:20:00,37.35,37.35,37.27,37.31,20000.0,23.0604,23.0604,23.011,23.0357,20000.0
2007-09-06 10:25:00,37.31,37.34,37.29,37.3,20200.0,23.0357,23.0542,23.0233,23.0295,20200.0
2007-09-06 10:30:00,37.29,37.3,37.27,37.3,22200.0,23.0233,23.0295,23.011,23.0295,22200.0
2007-09-06 10:35:00,37.31,37.36,37.29,37.36,33300.0,23.0357,23.0665,23.0233,23.0665,33300.0
2007-09-06 10:40:00,37.36,37.4,37.36,37.38,20300.0,23.0665,23.0912,23.0665,23.0789,20300.0
2007-09-06 10:45:00,37.37,37.38,37.29,37.29,16500.0,23.0727,23.0789,23.0233,23.0233,16500.0
2007-09-06 10:50:00,37.29,37.35,37.29,37.32,10200.0,23.0233,23.0604,23.0233,23.0418,10200.0
2007-09-06 10:55:00,37.33,37.35,37.3,37.33,7300.0,23.048,23.0604,23.0295,23.048,7300.0
2007-09-06 11:00:00,37.32,37.33,37.29,37.29,8900.0,23.0418,23.048,23.0233,23.0233,8900.0
2007-09-06 11:05:00,37.29,37.29,37.26,37.26,11600.0,23.0233,23.0233,23.0048,23.0048,11600.0
2007-09-06 11:10:00,37.26,37.27,37.24,37.24,11000.0,23.0048,23.011,22.9925,22.9925,11000.0
2007-09-06 11:15:00,37.25,37.29,37.23,37.29,14200.0,22.9986,23.0233,22.9863,23.0233,14200.0
2007-09-06 11:20:00,37.3,37.44,37.3,37.44,15300.0,23.0295,23.1159,23.0295,23.1159,15300.0
2007-09-06 11:25:00,37.42,37.44,37.41,37.43,6200.0,23.1036,23.1159,23.0974,23.1098,6200.0
2007-09-06 11:30:00,37.44,37.52,37.43,37.46,18300.0,23.1159,23.1653,23.1098,23.1283,18300.0
2007-09-06 11:35:00,37.46,37.48,37.43,37.44,8200.0,23.1283,23.1406,23.1098,23.1159,8200.0
2007-09-06 11:40:00,37.43,37.46,37.43,37.45,11200.0,23.1098,23.1283,23.1098,23.1221,11200.0
2007-09-06 11:45:00,37.45,37.5,37.43,37.49,14700.0,23.1221,23.153,23.1098,23.1468,14700.0
2007-09-06 11:50:00,37.48,37.51,37.47,37.47,16400.0,23.1406,23.1592,23.1345,23.1345,16400.0
2007-09-06 11:55:00,37.46,37.51,37.46,37.5,7700.0,23.1283,23.1592,23.1283,23.153,7700.0
2007-09-06 12:00:00,37.48,37.5,37.44,37.44,10900.0,23.1406,23.153,23.1159,23.1159,10900.0
2007-09-06 12:05:00,37.44,37.45,37.42,37.43,15200.0,23.1159,23.1221,23.1036,23.1098,15200.0
2007-09-06 12:10:00,37.42,37.52,37.42,37.52,9200.0,23.1036,23.1653,23.1036,23.1653,9200.0
2007-09-06 12:15:00,37.52,37.64,37.51,37.62,17700.0,23.1653,23.2394,23.1592,23.2271,17700.0
2007-09-06 12:20:00,37.63,37.63,37.54,37.55,17700.0,23.2332,23.2332,23.1777,23.1839,17700.0
2007-09-06 12:25:00,37.55,37.57,37.54,37.55,8700.0,23.1839,23.1962,23.1777,23.1839,8700.0
2007-09-06 12:30:00,37.55,37.56,37.49,37.51,19900.0,23.1839,23.19,23.1468,23.1592,19900.0
2007-09-06 12:35:00,37.53,37.58,37.53,37.58,12900.0,23.1715,23.2024,23.1715,23.2024,12900.0
2007-09-06 12:40:00,37.59,37.6,37.53,37.53,14000.0,23.2086,23.2147,23.1715,23.1715,14000.0
2007-09-06 12:45:00,37.53,37.54,37.51,37.51,9500.0,23.1715,23.1777,23.1592,23.1592,9500.0
2007-09-06 12:50:00,37.53,37.58,37.52,37.57,14300.0,23.1715,23.2024,23.1653,23.1962,14300.0
2007-09-06 12:55:00,37.58,37.62,37.56,37.6,10400.0,23.2024,23.2271,23.19,23.2147,10400.0
2007-09-06 13:00:00,37.62,37.62,37.58,37.6,13300.0,23.2271,23.2271,23.2024,23.2147,13300.0
2007-09-06 13:05:00,37.6,37.6,37.52,37.54,10600.0,23.2147,23.2147,23.1653,23.1777,10600.0
2007-09-06 13:10:00,37.53,37.58,37.48,37.58,34800.0,23.1715,23.2024,23.1406,23.2024,34800.0
2007-09-06 13:15:00,37.58,37.62,37.56,37.62,14300.0,23.2024,23.2271,23.19,23.2271,14300.0
2007-09-06 13:20:00,37.63,37.64,37.59,37.61,21000.0,23.2332,23.2394,23.2086,23.2209,21000.0
2007-09-06 13:25:00,37.61,37.63,37.59,37.63,21800.0,23.2209,23.2332,23.2086,23.2332,21800.0
2007-09-06 13:30:00,37.62,37.62,37.6,37.61,11300.0,23.2271,23.2271,23.2147,23.2209,11300.0
2007-09-06 13:35:00,37.62,37.67,37.61,37.63,14000.0,23.2271,23.2579,23.2209,23.2332,14000.0
2007-09-06 13:40:00,37.64,37.72,37.62,37.7,19400.0,23.2394,23.2888,23.2271,23.2765,19400.0
2007-09-06 13:45:00,37.7,37.8,37.7,37.79,46700.0,23.2765,23.3382,23.2765,23.332,46700.0
2007-09-06 13:50:00,37.78,37.79,37.75,37.77,16000.0,23.3259,23.332,23.3073,23.3197,16000.0
2007-09-06 13:55:00,37.77,37.78,37.73,37.77,15000.0,23.3197,23.3259,23.295,23.3197,15000.0
2007-09-06 14:00:00,37.77,37.77,37.72,37.72,13900.0,23.3197,23.3197,23.2888,23.2888,13900.0
2007-09-06 14:05:00,37.73,37.79,37.72,37.78,16200.0,23.295,23.332,23.2888,23.3259,16200.0
2007-09-06 14:10:00,37.78,37.84,37.78,37.82,22800.0,23.3259,23.3629,23.3259,23.3506,22800.0
2007-09-06 14:15:00,37.82,37.84,37.75,37.84,45500.0,23.3506,23.3629,23.3073,23.3629,45500.0
2007-09-06 14:20:00,37.83,37.84,37.79,37.83,22100.0,23.3567,23.3629,23.332,23.3567,22100.0
2007-09-06 14:25:00,37.83,37.84,37.8,37.81,19100.0,23.3567,23.3629,23.3382,23.3444,19100.0
2007-09-06 14:30:00,37.82,37.85,37.78,37.84,22100.0,23.3506,23.3691,23.3259,23.3629,22100.0
2007-09-06 14:35:00,37.84,37.89,37.83,37.86,26700.0,23.3629,23.3938,23.3567,23.3753,26700.0
2007-09-06 14:40:00,37.86,37.87,37.79,37.83,79100.0,23.3753,23.3814,23.332,23.3567,79100.0
2007-09-06 14:45:00,37.82,37.86,37.77,37.82,28500.0,23.3506,23.3753,23.3197,23.3506,28500.0
2007-09-06 14:50:00,37.81,37.82,37.76,37.77,12200.0,23.3444,23.3506,23.3135,23.3197,12200.0
2007-09-06 14:55:00,37.79,37.83,37.77,37.8,23400.0,23.332,23.3567,23.3197,23.3382,23400.0
2007-09-06 15:00:00,37.8,37.8,37.77,37.77,50800.0,23.3382,23.3382,23.3197,23.3197,50800.0
2007-09-06 15:05:00,37.77,37.8,37.76,37.77,62500.0,23.3197,23.3382,23.3135,23.3197,62500.0
2007-09-06 15:10:00,37.76,37.77,37.72,37.73,19900.0,23.3135,23.3197,23.2888,23.295,19900.0
2007-09-06 15:15:00,37.72,37.75,37.68,37.7,26100.0,23.2888,23.3073,23.2641,23.2765,26100.0
2007-09-06 15:20:00,37.7,37.71,37.65,37.66,26200.0,23.2765,23.2826,23.2456,23.2518,26200.0
2007-09-06 15:25:00,37.66,37.71,37.66,37.69,17700.0,23.2518,23.2826,23.2518,23.2703,17700.0
2007-09-06 15:30:00,37.69,37.75,37.69,37.75,12800.0,23.2703,23.3073,23.2703,23.3073,12800.0
2007-09-06 15:35:00,37.75,37.77,37.73,37.75,19300.0,23.3073,23.3197,23.295,23.3073,19300.0
2007-09-06 15:40:00,37.73,37.74,37.65,37.69,17000.0,23.295,23.3012,23.2456,23.2703,17000.0
2007-09-06 15:45:00,37.69,37.76,37.69,37.75,9900.0,23.2703,23.3135,23.2703,23.3073,9900.0
2007-09-06 15:50:00,37.75,37.8,37.73,37.8,16600.0,23.3073,23.3382,23.295,23.3382,16600.0
2007-09-06 15:55:00,37.79,37.8,37.73,37.78,50500.0,23.332,23.3382,23.295,23.3259,50500.0
2007-09-07 09:30:00,37.63,37.77,37.39,37.45,55400.0,23.2332,23.3197,23.0851,23.1221,55400.0
2007-09-07 09:35:00,37.39,37.58,37.39,37.4,17200.0,23.0851,23.2024,23.0851,23.0912,17200.0
2007-09-07 09:40:00,37.43,37.59,37.41,37.5,27500.0,23.1098,23.2086,23.0974,23.153,27500.0
2007-09-07 09:45:00,37.5,37.5,37.27,37.33,36100.0,23.153,23.153,23.011,23.048,36100.0
2007-09-07 09:50:00,37.33,37.36,37.28,37.28,13100.0,23.048,23.0665,23.0172,23.0172,13100.0
2007-09-07 09:55:00,37.3,37.36,37.25,37.28,20100.0,23.0295,23.0665,22.9986,23.0172,20100.0
2007-09-07 10:00:00,37.25,37.27,37.22,37.27,30000.0,22.9986,23.011,22.9801,23.011,30000.0
2007-09-07 10:05:00,37.26,37.3,37.23,37.23,23400.0,23.0048,23.0295,22.9863,22.9863,23400.0
2007-09-07 10:10:00,37.24,37.24,37.17,37.18,24300.0,22.9925,22.9925,22.9492,22.9554,24300.0
2007-09-07 10:15:00,37.18,37.22,37.13,37.19,15100.0,22.9554,22.9801,22.9245,22.9616,15100.0
2007-09-07 10:20:00,37.2,37.2,37.13,37.18,25900.0,22.9678,22.9678,22.9245,22.9554,25900.0
2007-09-07 10:25:00,37.18,37.21,37.17,37.21,13200.0,22.9554,22.9739,22.9492,22.9739,13200.0
2007-09-07 10:30:00,37.21,37.24,37.0,37.03,75300.0,22.9739,22.9925,22.8443,22.8628,75300.0
2007-09-07 10:35:00,37.05,37.06,37.03,37.05,20000.0,22.8751,22.8813,22.8628,22.8751,20000.0
2007-09-07 10:40:00,37.04,37.12,37.04,37.1,11800.0,22.869,22.9184,22.869,22.906,11800.0
2007-09-07 10:45:00,37.12,37.13,37.05,37.07,13500.0,22.9184,22.9245,22.8751,22.8875,13500.0
2007-09-07 10:50:00,37.08,37.13,37.06,37.12,16900.0,22.8937,22.9245,22.8813,22.9184,16900.0
2007-09-07 10:55:00,37.12,37.19,37.12,37.19,11600.0,22.9184,22.9616,22.9184,22.9616,11600.0
2007-09-07 11:00:00,37.2,37.28,37.2,37.28,13600.0,22.9678,23.0172,22.9678,23.0172,13600.0
2007-09-07 11:05:00,37.28,37.29,37.23,37.26,20800.0,23.0172,23.0233,22.9863,23.0048,20800.0
2007-09-07 11:10:00,37.27,37.33,37.22,37.29,21100.0,23.011,23.048,22.9801,23.0233,21100.0
2007-09-07 11:15:00,37.3,37.34,37.29,37.3,12600.0,23.0295,23.0542,23.0233,23.0295,12600.0
2007-09-07 11:20:00,37.3,37.34,37.28,37.3,17500.0,23.0295,23.0542,23.0172,23.0295,17500.0
2007-09-07 11:25:00,37.3,37.33,37.28,37.3,8900.0,23.0295,23.048,23.0172,23.0295,8900.0
2007-09-07 11:30:00,37.31,37.37,37.31,37.35,18300.0,23.0357,23.0727,23.0357,23.0604,18300.0
2007-09-07 11:35:00,37.36,37.36,37.33,37.35,18300.0,23.0665,23.0665,23.048,23.0604,18300.0
2007-09-07 11:40:00,37.35,37.38,37.31,37.37,39800.0,23.0604,23.0789,23.0357,23.0727,39800.0
2007-09-07 11:45:00,37.37,37.37,37.33,37.34,12100.0,23.0727,23.0727,23.048,23.0542,12100.0
2007-09-07 11:50:00,37.35,37.35,37.27,37.3,25000.0,23.0604,23.0604,23.011,23.0295,25000.0
2007-09-07 11:55:00,37.3,37.31,37.25,37.28,27200.0,23.0295,23.0357,22.9986,23.0172,27200.0
2007-09-07 12:00:00,37.28,37.31,37.27,37.28,10200.0,23.0172,23.0357,23.011,23.0172,10200.0
2007-09-07 12:05:00,37.28,37.32,37.24,37.28,22900.0,23.0172,23.0418,22.9925,23.0172,22900.0
2007-09-07 12:10:00,37.31,37.31,37.23,37.26,18900.0,23.0357,23.0357,22.9863,23.0048,18900.0
2007-09-07 12:15:00,37.27,37.29,37.21,37.23,24100.0,23.011,23.0233,22.9739,22.9863,24100.0
2007-09-07 12:20:00,37.24,37.27,37.19,37.24,31000.0,22.9925,23.011,22.9616,22.9925,31000.0
2007-09-07 12:25:00,37.22,37.27,37.22,37.25,7600.0,22.9801,23.011,22.9801,22.9986,7600.0
2007-09-07 12:30:00,37.26,37.31,37.26,37.31,11700.0,23.0048,23.0357,23.0048,23.0357,11700.0
2007-09-07 12:35:00,37.3,37.32,37.24,37.25,22000.0,23.0295,23.0418,22.9925,22.9986,22000.0
2007-09-07 12:40:00,37.25,37.3,37.19,37.21,37100.0,22.9986,23.0295,22.9616,22.9739,37100.0
2007-09-07 12:45:00,37.23,37.25,37.19,37.21,19200.0,22.9863,22.9986,22.9616,22.9739,19200.0
2007-09-07 12:50:00,37.23,37.29,37.22,37.29,26700.0,22.9863,23.0233,22.9801,23.0233,26700.0
2007-09-07 12:55:00,37.29,37.35,37.28,37.34,12400.0,23.0233,23.0604,23.0172,23.0542,12400.0
2007-09-07 13:00:00,37.34,37.36,37.31,37.36,11900.0,23.0542,23.0665,23.0357,23.0665,11900.0
2007-09-07 13:05:00,37.35,37.36,37.34,37.35,20100.0,23.0604,23.0665,23.0542,23.0604,20100.0
2007-09-07 13:10:00,37.36,37.36,37.31,37.33,17000.0,23.0665,23.0665,23.0357,23.048,17000.0
2007-09-07 13:15:00,37.33,37.36,37.31,37.34,11300.0,23.048,23.0665,23.0357,23.0542,11300.0
2007-09-07 13:20:00,37.32,37.35,37.25,37.25,6700.0,23.0418,23.0604,22.9986,22.9986,6700.0
2007-09-07 13:25:00,37.27,37.32,37.26,37.28,6000.0,23.011,23.0418,23.0048,23.0172,6000.0
2007-09-07 13:30:00,37.31,37.34,37.31,37.32,7900.0,23.0357,23.0542,23.0357,23.0418,7900.0
2007-09-07 13:35:00,37.31,37.35,37.29,37.29,23300.0,23.0357,23.0604,23.0233,23.0233,23300.0
2007-09-07 13:40:00,37.3,37.33,37.25,37.25,25900.0,23.0295,23.048,22.9986,22.9986,25900.0
2007-09-07 13:45:00,37.26,37.26,37.2,37.2,12900.0,23.0048,23.0048,22.9678,22.9678,12900.0
2007-09-07 13:50:00,37.22,37.27,37.21,37.23,6200.0,22.9801,23.011,22.9739,22.9863,6200.0
2007-09-07 13:55:00,37.24,37.29,37.2,37.26,17900.0,22.9925,23.0233,22.9678,23.0048,17900.0
2007-09-07 14:00:00,37.26,37.29,37.2,37.25,20800.0,23.0048,23.0233,22.9678,22.9986,20800.0
2007-09-07 14:05:00,37.25,37.31,37.23,37.3,8500.0,22.9986,23.0357,22.9863,23.0295,8500.0
2007-09-07 14:10:00,37.29,37.32,37.25,37.3,21400.0,23.0233,23.0418,22.9986,23.0295,21400.0
2007-09-07 14:15:00,37.33,37.33,37.27,37.31,9800.0,23.048,23.048,23.011,23.0357,9800.0
2007-09-07 14:20:00,37.3,37.3,37.25,37.28,9500.0,23.0295,23.0295,22.9986,23.0172,9500.0
2007-09-07 14:25:00,37.3,37.3,37.23,37.27,8800.0,23.0295,23.0295,22.9863,23.011,8800.0
2007-09-07 14:30:00,37.28,37.3,37.26,37.26,18200.0,23.0172,23.0295,23.0048,23.0048,18200.0
2007-09-07 14:35:00,37.29,37.33,37.27,37.3,8200.0,23.0233,23.048,23.011,23.0295,8200.0
2007-09-07 14:40:00,37.31,37.33,37.27,37.27,16100.0,23.0357,23.048,23.011,23.011,16100.0
2007-09-07 14:45:00,37.28,37.31,37.21,37.22,11300.0,23.0172,23.0357,22.9739,22.9801,11300.0
2007-09-07 14:50:00,37.22,37.25,37.18,37.18,9900.0,22.9801,22.9986,22.9554,22.9554,9900.0
2007-09-07 14:55:00,37.19,37.2,37.06,37.06,28000.0,22.9616,22.9678,22.8813,22.8813,28000.0
2007-09-07 15:00:00,37.06,37.2,37.06,37.2,19700.0,22.8813,22.9678,22.8813,22.9678,19700.0
2007-09-07 15:05:00,37.19,37.21,37.13,37.13,11100.0,22.9616,22.9739,22.9245,22.9245,11100.0
2007-09-07 15:10:00,37.14,37.19,37.13,37.17,15400.0,22.9307,22.9616,22.9245,22.9492,15400.0
2007-09-07 15:15:00,37.16,37.18,37.11,37.12,22500.0,22.9431,22.9554,22.9122,22.9184,22500.0
2007-09-07 15:20:00,37.12,37.13,37.06,37.07,41700.0,22.9184,22.9245,22.8813,22.8875,41700.0
2007-09-07 15:25:00,37.06,37.08,37.0,37.01,50200.0,22.8813,22.8937,22.8443,22.8505,50200.0
2007-09-07 15:30:00,37.03,37.1,37.01,37.04,40300.0,22.8628,22.906,22.8505,22.869,40300.0
2007-09-07 15:35:00,37.03,37.09,37.02,37.04,15500.0,22.8628,22.8998,22.8566,22.869,15500.0
2007-09-07 15:40:00,37.05,37.11,37.02,37.11,23300.0,22.8751,22.9122,22.8566,22.9122,23300.0
2007-09-07 15:45:00,37.11,37.16,37.06,37.1,33300.0,22.9122,22.9431,22.8813,22.906,33300.0
2007-09-07 15:50:00,37.12,37.18,37.06,37.17,29300.0,22.9184,22.9554,22.8813,22.9492,29300.0
2007-09-07 15:55:00,37.18,37.21,37.09,37.09,67400.0,22.9554,22.9739,22.8998,22.8998,67400.0
2007-09-10 09:30:00,37.19,37.47,37.1,37.31,52800.0,22.9616,23.1345,22.906,23.0357,52800.0
2007-09-10 09:35:00,37.29,37.32,37.1,37.1,26700.0,23.0233,23.0418,22.906,22.906,26700.0
2007-09-10 09:40:00,37.11,37.14,37.06,37.13,8800.0,22.9122,22.9307,22.8813,22.9245,8800.0
2007-09-10 09:45:00,37.14,37.18,37.12,37.17,16000.0,22.9307,22.9554,22.9184,22.9492,16000.0
2007-09-10 09:50:00,37.17,37.2,37.15,37.15,7100.0,22.9492,22.9678,22.9369,22.9369,7100.0
2007-09-10 09:55:00,37.17,37.29,37.15,37.27,24500.0,22.9492,23.0233,22.9369,23.011,24500.0
2007-09-10 10:00:00,37.25,37.4,37.23,37.4,46900.0,22.9986,23.0912,22.9863,23.0912,46900.0
2007-09-10 10:05:00,37.4,37.48,37.38,37.47,14000.0,23.0912,23.1406,23.0789,23.1345,14000.0
2007-09-10 10:10:00,37.47,37.53,37.46,37.5,26100.0,23.1345,23.1715,23.1283,23.153,26100.0
2007-09-10 10:15:00,37.48,37.53,37.42,37.5,16200.0,23.1406,23.1715,23.1036,23.153,16200.0
2007-09-10 10:20:00,37.52,37.53,37.47,37.53,19900.0,23.1653,23.1715,23.1345,23.1715,19900.0
2007-09-10 10:25:00,37.53,37.53,37.35,37.35,25000.0,23.1715,23.1715,23.0604,23.0604,25000.0
2007-09-10 10:30:00,37.34,37.36,37.3,37.31,20200.0,23.0542,23.0665,23.0295,23.0357,20200.0
2007-09-10 10:35:00,37.31,37.31,37.13,37.18,26300.0,23.0357,23.0357,22.9245,22.9554,26300.0
2007-09-10 10:40:00,37.16,37.19,37.01,37.02,25100.0,22.9431,22.9616,22.8505,22.8566,25100.0
2007-09-10 10:45:00,37.03,37.05,36.94,36.95,34100.0,22.8628,22.8751,22.8072,22.8134,34100.0
2007-09-10 10:50:00,36.96,37.0,36.91,36.95,23600.0,22.8196,22.8443,22.7887,22.8134,23600.0
2007-09-10 10:55:00,36.94,36.99,36.88,36.99,18900.0,22.8072,22.8381,22.7702,22.8381,18900.0
2007-09-10 11:00:00,36.99,37.02,36.86,36.93,20300.0,22.8381,22.8566,22.7578,22.8011,20300.0
2007-09-10 11:05:00,36.93,36.94,36.79,36.79,12200.0,22.8011,22.8072,22.7146,22.7146,12200.0
2007-09-10 11:10:00,36.79,36.81,36.66,36.67,26800.0,22.7146,22.727,22.6344,22.6405,26800.0
2007-09-10 11:15:00,36.68,36.71,36.66,36.68,16500.0,22.6467,22.6652,22.6344,22.6467,16500.0
2007-09-10 11:20:00,36.67,36.72,36.62,36.67,40200.0,22.6405,22.6714,22.6097,22.6405,40200.0
2007-09-10 11:25:00,36.67,36.71,36.65,36.65,30700.0,22.6405,22.6652,22.6282,22.6282,30700.0
2007-09-10 11:30:00,36.65,36.69,36.61,36.67,11500.0,22.6282,22.6529,22.6035,22.6405,11500.0
2007-09-10 11:35:00,36.65,36.67,36.56,36.64,44200.0,22.6282,22.6405,22.5726,22.622,44200.0
2007-09-10 11:40:00,36.65,36.69,36.63,36.65,32000.0,22.6282,22.6529,22.6158,22.6282,32000.0
2007-09-10 11:45:00,36.65,36.66,36.57,36.63,18100.0,22.6282,22.6344,22.5788,22.6158,18100.0
2007-09-10 11:50:00,36.66,36.68,36.63,36.65,11300.0,22.6344,22.6467,22.6158,22.6282,11300.0
2007-09-10 11:55:00,36.68,36.71,36.66,36.71,14200.0,22.6467,22.6652,22.6344,22.6652,14200.0
2007-09-10 12:00:00,36.71,36.73,36.67,36.69,10600.0,22.6652,22.6776,22.6405,22.6529,10600.0
2007-09-10 12:05:00,36.67,36.7,36.63,36.66,10000.0,22.6405,22.6591,22.6158,22.6344,10000.0
2007-09-10 12:10:00,36.65,36.72,36.64,36.7,14700.0,22.6282,22.6714,22.622,22.6591,14700.0
2007-09-10 12:15:00,36.7,36.73,36.69,36.7,6600.0,22.6591,22.6776,22.6529,22.6591,6600.0
2007-09-10 12:20:00,36.7,36.79,36.7,36.78,9800.0,22.6591,22.7146,22.6591,22.7084,9800.0
2007-09-10 12:25:00,36.77,36.8,36.75,36.78,9200.0,22.7023,22.7208,22.6899,22.7084,9200.0
2007-09-10 12:30:00,36.78,36.8,36.73,36.75,14400.0,22.7084,22.7208,22.6776,22.6899,14400.0
2007-09-10 12:35:00,36.74,36.77,36.69,36.73,13500.0,22.6837,22.7023,22.6529,22.6776,13500.0
2007-09-10 12:40:00,36.72,36.73,36.71,36.71,3600.0,22.6714,22.6776,22.6652,22.6652,3600.0
2007-09-10 12:45:00,36.72,36.73,36.69,36.73,7000.0,22.6714,22.6776,22.6529,22.6776,7000.0
2007-09-10 12:50:00,36.72,36.75,36.71,36.74,11000.0,22.6714,22.6899,22.6652,22.6837,11000.0
2007-09-10 12:55:00,36.74,36.78,36.74,36.75,4800.0,22.6837,22.7084,22.6837,22.6899,4800.0
2007-09-10 13:00:00,36.74,36.76,36.7,36.72,9300.0,22.6837,22.6961,22.6591,22.6714,9300.0
2007-09-10 13:05:00,36.71,36.77,36.7,36.76,10900.0,22.6652,22.7023,22.6591,22.6961,10900.0
2007-09-10 13:10:00,36.77,36.79,36.75,36.79,7300.0,22.7023,22.7146,22.6899,22.7146,7300.0
2007-09-10 13:15:00,36.77,36.83,36.77,36.82,8200.0,22.7023,22.7393,22.7023,22.7331,8200.0
2007-09-10 13:20:00,36.81,36.83,36.8,36.8,8700.0,22.727,22.7393,22.7208,22.7208,8700.0
2007-09-10 13:25:00,36.8,36.82,36.78,36.82,7300.0,22.7208,22.7331,22.7084,22.7331,7300.0
2007-09-10 13:30:00,36.8,36.88,36.79,36.88,11300.0,22.7208,22.7702,22.7146,22.7702,11300.0
2007-09-10 13:35:00,36.89,36.89,36.85,36.85,4900.0,22.7764,22.7764,22.7517,22.7517,4900.0
2007-09-10 13:40:00,36.85,36.85,36.76,36.79,16900.0,22.7517,22.7517,22.6961,22.7146,16900.0
2007-09-10 13:45:00,36.79,36.8,36.73,36.76,9100.0,22.7146,22.7208,22.6776,22.6961,9100.0
2007-09-10 13:50:00,36.76,36.78,36.74,36.78,7400.0,22.6961,22.7084,22.6837,22.7084,7400.0
2007-09-10 13:55:00,36.75,36.78,36.7,36.75,19200.0,22.6899,22.7084,22.6591,22.6899,19200.0
2007-09-10 14:00:00,36.75,36.76,36.68,36.69,13100.0,22.6899,22.6961,22.6467,22.6529,13100.0
2007-09-10 14:05:00,36.69,36.71,36.66,36.7,7400.0,22.6529,22.6652,22.6344,22.6591,7400.0
2007-09-10 14:10:00,36.69,36.73,36.65,36.73,21800.0,22.6529,22.6776,22.6282,22.6776,21800.0
2007-09-10 14:15:00,36.74,36.78,36.74,36.77,7800.0,22.6837,22.7084,22.6837,22.7023,7800.0
2007-09-10 14:20:00,36.75,36.8,36.74,36.8,7700.0,22.6899,22.7208,22.6837,22.7208,7700.0
2007-09-10 14:25:00,36.81,36.89,36.79,36.89,23400.0,22.727,22.7764,22.7146,22.7764,23400.0
2007-09-10 14:30:00,36.89,36.93,36.86,36.91,17700.0,22.7764,22.8011,22.7578,22.7887,17700.0
2007-09-10 14:35:00,36.93,36.93,36.9,36.92,11000.0,22.8011,22.8011,22.7825,22.7949,11000.0
2007-09-10 14:40:00,36.93,36.94,36.86,36.9,21700.0,22.8011,22.8072,22.7578,22.7825,21700.0
2007-09-10 14:45:00,36.9,37.02,36.9,36.99,21200.0,22.7825,22.8566,22.7825,22.8381,21200.0
2007-09-10 14:50:00,37.0,37.02,36.89,36.93,19900.0,22.8443,22.8566,22.7764,22.8011,19900.0
2007-09-10 14:55:00,36.93,36.95,36.9,36.94,20200.0,22.8011,22.8134,22.7825,22.8072,20200.0
2007-09-10 15:00:00,36.92,36.93,36.86,36.88,23800.0,22.7949,22.8011,22.7578,22.7702,23800.0
2007-09-10 15:05:00,36.9,36.94,36.89,36.93,50500.0,22.7825,22.8072,22.7764,22.8011,50500.0
2007-09-10 15:10:00,36.93,37.04,36.93,37.03,22000.0,22.8011,22.869,22.8011,22.8628,22000.0
2007-09-10 15:15:00,37.03,37.09,37.02,37.09,12900.0,22.8628,22.8998,22.8566,22.8998,12900.0
2007-09-10 15:20:00,37.07,37.2,37.06,37.17,19600.0,22.8875,22.9678,22.8813,22.9492,19600.0
2007-09-10 15:25:00,37.17,37.21,37.11,37.11,22800.0,22.9492,22.9739,22.9122,22.9122,22800.0
2007-09-10 15:30:00,37.1,37.18,37.1,37.17,14000.0,22.906,22.9554,22.906,22.9492,14000.0
2007-09-10 15:35:00,37.18,37.21,37.16,37.2,25200.0,22.9554,22.9739,22.9431,22.9678,25200.0
2007-09-10 15:40:00,37.2,37.21,37.13,37.18,33700.0,22.9678,22.9739,22.9245,22.9554,33700.0
2007-09-10 15:45:00,37.19,37.2,37.14,37.14,50400.0,22.9616,22.9678,22.9307,22.9307,50400.0
2007-09-10 15:50:00,37.14,37.14,37.02,37.03,35300.0,22.9307,22.9307,22.8566,22.8628,35300.0
2007-09-10 15:55:00,37.03,37.06,36.96,36.97,35700.0,22.8628,22.8813,22.8196,22.8258,35700.0
2007-09-11 09:30:00,37.29,37.29,36.91,36.97,24200.0,23.0233,23.0233,22.7887,22.8258,24200.0
2007-09-11 09:35:00,36.92,37.22,36.92,36.96,14000.0,22.7949,22.9801,22.7949,22.8196,14000.0
2007-09-11 09:40:00,36.98,37.14,36.95,37.13,19200.0,22.8319,22.9307,22.8134,22.9245,19200.0
2007-09-11 09:45:00,37.1,37.22,37.06,37.22,16000.0,22.906,22.9801,22.8813,22.9801,16000.0
2007-09-11 09:50:00,37.22,37.29,37.22,37.23,12100.0,22.9801,23.0233,22.9801,22.9863,12100.0
2007-09-11 09:55:00,37.23,37.29,37.22,37.24,10500.0,22.9863,23.0233,22.9801,22.9925,10500.0
2007-09-11 10:00:00,37.24,37.34,37.2,37.27,16900.0,22.9925,23.0542,22.9678,23.011,16900.0
2007-09-11 10:05:00,37.29,37.31,37.2,37.21,17800.0,23.0233,23.0357,22.9678,22.9739,17800.0
2007-09-11 10:10:00,37.2,37.2,37.11,37.12,11100.0,22.9678,22.9678,22.9122,22.9184,11100.0
2007-09-11 10:15:00,37.13,37.15,37.11,37.14,10700.0,22.9245,22.9369,22.9122,22.9307,10700.0
2007-09-11 10:20:00,37.14,37.19,37.14,37.16,21800.0,22.9307,22.9616,22.9307,22.9431,21800.0
2007-09-11 10:25:00,37.16,37.21,37.16,37.21,10500.0,22.9431,22.9739,22.9431,22.9739,10500.0
2007-09-11 10:30:00,37.21,37.24,37.2,37.21,11600.0,22.9739,22.9925,22.9678,22.9739,11600.0
2007-09-11 10:35:00,37.2,37.23,37.19,37.23,13100.0,22.9678,22.9863,22.9616,22.9863,13100.0
2007-09-11 10:40:00,37.22,37.25,37.19,37.19,5700.0,22.9801,22.9986,22.9616,22.9616,5700.0
2007-09-11 10:45:00,37.21,37.29,37.2,37.27,30800.0,22.9739,23.0233,22.9678,23.011,30800.0
2007-09-11 10:50:00,37.26,37.27,37.22,37.25,28600.0,23.0048,23.011,22.9801,22.9986,28600.0
2007-09-11 10:55:00,37.26,37.26,37.24,37.26,5100.0,23.0048,23.0048,22.9925,23.0048,5100.0
2007-09-11 11:00:00,37.25,37.26,37.21,37.24,12600.0,22.9986,23.0048,22.9739,22.9925,12600.0
2007-09-11 11:05:00,37.24,37.24,37.14,37.16,8900.0,22.9925,22.9925,22.9307,22.9431,8900.0
2007-09-11 11:10:00,37.16,37.2,37.15,37.19,16500.0,22.9431,22.9678,22.9369,22.9616,16500.0
2007-09-11 11:15:00,37.18,37.22,37.16,37.18,15400.0,22.9554,22.9801,22.9431,22.9554,15400.0
2007-09-11 11:20:00,37.2,37.22,37.16,37.19,7100.0,22.9678,22.9801,22.9431,22.9616,7100.0
2007-09-11 11:25:00,37.2,37.25,37.19,37.24,13800.0,22.9678,22.9986,22.9616,22.9925,13800.0
2007-09-11 11:30:00,37.24,37.26,37.23,37.23,14700.0,22.9925,23.0048,22.9863,22.9863,14700.0
2007-09-11 11:35:00,37.23,37.25,37.18,37.2,15500.0,22.9863,22.9986,22.9554,22.9678,15500.0
2007-09-11 11:40:00,37.2,37.25,37.18,37.19,9700.0,22.9678,22.9986,22.9554,22.9616,9700.0
2007-09-11 11:45:00,37.18,37.2,37.15,37.2,9500.0,22.9554,22.9678,22.9369,22.9678,9500.0
2007-09-11 11:50:00,37.21,37.24,37.21,37.22,7200.0,22.9739,22.9925,22.9739,22.9801,7200.0
2007-09-11 11:55:00,37.21,37.23,37.18,37.19,10600.0,22.9739,22.9863,22.9554,22.9616,10600.0
2007-09-11 12:00:00,37.19,37.21,37.15,37.16,8300.0,22.9616,22.9739,22.9369,22.9431,8300.0
2007-09-11 12:05:00,37.15,37.18,37.13,37.16,9500.0,22.9369,22.9554,22.9245,22.9431,9500.0
2007-09-11 12:10:00,37.18,37.2,37.16,37.16,6700.0,22.9554,22.9678,22.9431,22.9431,6700.0
2007-09-11 12:15:00,37.17,37.24,37.16,37.24,14400.0,22.9492,22.9925,22.9431,22.9925,14400.0
2007-09-11 12:20:00,37.24,37.24,37.2,37.21,10500.0,22.9925,22.9925,22.9678,22.9739,10500.0
2007-09-11 12:25:00,37.23,37.24,37.21,37.22,7500.0,22.9863,22.9925,22.9739,22.9801,7500.0
2007-09-11 12:30:00,37.25,37.25,37.21,37.25,10600.0,22.9986,22.9986,22.9739,22.9986,10600.0
2007-09-11 12:35:00,37.24,37.3,37.22,37.29,13100.0,22.9925,23.0295,22.9801,23.0233,13100.0
2007-09-11 12:40:00,37.3,37.32,37.28,37.3,6400.0,23.0295,23.0418,23.0172,23.0295,6400.0
2007-09-11 12:45:00,37.29,37.31,37.28,37.28,2900.0,23.0233,23.0357,23.0172,23.0172,2900.0
2007-09-11 12:50:00,37.28,37.28,37.22,37.26,9200.0,23.0172,23.0172,22.9801,23.0048,9200.0
2007-09-11 12:55:00,37.27,37.29,37.27,37.29,4900.0,23.011,23.0233,23.011,23.0233,4900.0
2007-09-11 13:00:00,37.28,37.3,37.27,37.27,6000.0,23.0172,23.0295,23.011,23.011,6000.0
2007-09-11 13:05:00,37.27,37.3,37.27,37.28,5400.0,23.011,23.0295,23.011,23.0172,5400.0
2007-09-11 13:10:00,37.29,37.29,37.27,37.27,4400.0,23.0233,23.0233,23.011,23.011,4400.0
2007-09-11 13:15:00,37.28,37.3,37.23,37.26,16000.0,23.0172,23.0295,22.9863,23.0048,16000.0
2007-09-11 13:20:00,37.25,37.3,37.25,37.29,9200.0,22.9986,23.0295,22.9986,23.0233,9200.0
2007-09-11 13:25:00,37.27,37.31,37.27,37.3,7700.0,23.011,23.0357,23.011,23.0295,7700.0
2007-09-11 13:30:00,37.28,37.32,37.27,37.32,14300.0,23.0172,23.0418,23.011,23.0418,14300.0
2007-09-11 13:35:00,37.32,37.34,37.31,37.34,5200.0,23.0418,23.0542,23.0357,23.0542,5200.0
2007-09-11 13:40:00,37.34,37.34,37.3,37.31,3600.0,23.0542,23.0542,23.0295,23.0357,3600.0
2007-09-11 13:45:00,37.32,37.35,37.32,37.33,6500.0,23.0418,23.0604,23.0418,23.048,6500.0
2007-09-11 13:50:00,37.33,37.35,37.3,37.31,7900.0,23.048,23.0604,23.0295,23.0357,7900.0
2007-09-11 13:55:00,37.31,37.31,37.27,37.27,10200.0,23.0357,23.0357,23.011,23.011,10200.0
2007-09-11 14:00:00,37.29,37.37,37.29,37.37,15400.0,23.0233,23.0727,23.0233,23.0727,15400.0
2007-09-11 14:05:00,37.37,37.39,37.35,37.39,16500.0,23.0727,23.0851,23.0604,23.0851,16500.0
2007-09-11 14:10:00,37.38,37.4,37.38,37.4,14100.0,23.0789,23.0912,23.0789,23.0912,14100.0
2007-09-11 14:15:00,37.4,37.48,37.4,37.48,23100.0,23.0912,23.1406,23.0912,23.1406,23100.0
2007-09-11 14:20:00,37.45,37.46,37.41,37.42,6000.0,23.1221,23.1283,23.0974,23.1036,6000.0
2007-09-11 14:25:00,37.42,37.45,37.4,37.43,17700.0,23.1036,23.1221,23.0912,23.1098,17700.0
2007-09-11 14:30:00,37.46,37.46,37.42,37.44,13500.0,23.1283,23.1283,23.1036,23.1159,13500.0
2007-09-11 14:35:00,37.45,37.46,37.42,37.44,11300.0,23.1221,23.1283,23.1036,23.1159,11300.0
2007-09-11 14:40:00,37.44,37.46,37.43,37.45,13600.0,23.1159,23.1283,23.1098,23.1221,13600.0
2007-09-11 14:45:00,37.45,37.48,37.42,37.43,14300.0,23.1221,23.1406,23.1036,23.1098,14300.0
2007-09-11 14:50:00,37.43,37.44,37.37,37.39,15900.0,23.1098,23.1159,23.0727,23.0851,15900.0
2007-09-11 14:55:00,37.39,37.47,37.39,37.45,15800.0,23.0851,23.1345,23.0851,23.1221,15800.0
2007-09-11 15:00:00,37.45,37.45,37.39,37.41,12800.0,23.1221,23.1221,23.0851,23.0974,12800.0
2007-09-11 15:05:00,37.41,37.43,37.38,37.4,19000.0,23.0974,23.1098,23.0789,23.0912,19000.0
2007-09-11 15:10:00,37.4,37.45,37.4,37.45,14700.0,23.0912,23.1221,23.0912,23.1221,14700.0
2007-09-11 15:15:00,37.44,37.5,37.44,37.5,15300.0,23.1159,23.153,23.1159,23.153,15300.0
2007-09-11 15:20:00,37.48,37.48,37.4,37.43,22200.0,23.1406,23.1406,23.0912,23.1098,22200.0
2007-09-11 15:25:00,37.42,37.47,37.41,37.44,13100.0,23.1036,23.1345,23.0974,23.1159,13100.0
2007-09-11 15:30:00,37.43,37.46,37.42,37.45,31500.0,23.1098,23.1283,23.1036,23.1221,31500.0
2007-09-11 15:35:00,37.43,37.43,37.28,37.29,22400.0,23.1098,23.1098,23.0172,23.0233,22400.0
2007-09-11 15:40:00,37.3,37.3,37.21,37.22,28200.0,23.0295,23.0295,22.9739,22.9801,28200.0
2007-09-11 15:45:00,37.23,37.25,37.21,37.21,41800.0,22.9863,22.9986,22.9739,22.9739,41800.0
2007-09-11 15:50:00,37.21,37.29,37.2,37.27,36600.0,22.9739,23.0233,22.9678,23.011,36600.0
2007-09-11 15:55:00,37.27,37.39,37.26,37.39,46200.0,23.011,23.0851,23.0048,23.0851,46200.0
2007-09-12 09:30:00,37.32,37.39,37.29,37.3,15800.0,23.0418,23.0851,23.0233,23.0295,15800.0
2007-09-12 09:35:00,37.29,37.39,37.28,37.36,5500.0,23.0233,23.0851,23.0172,23.0665,5500.0
2007-09-12 09:40:00,37.37,37.47,37.34,37.45,17200.0,23.0727,23.1345,23.0542,23.1221,17200.0
2007-09-12 09:45:00,37.48,37.56,37.45,37.52,31800.0,23.1406,23.19,23.1221,23.1653,31800.0
2007-09-12 09:50:00,37.53,37.56,37.48,37.52,11400.0,23.1715,23.19,23.1406,23.1653,11400.0
2007-09-12 09:55:00,37.51,37.52,37.33,37.33,23800.0,23.1592,23.1653,23.048,23.048,23800.0
2007-09-12 10:00:00,37.33,37.35,37.19,37.26,52200.0,23.048,23.0604,22.9616,23.0048,52200.0
2007-09-12 10:05:00,37.26,37.4,37.25,37.4,12900.0,23.0048,23.0912,22.9986,23.0912,12900.0
2007-09-12 10:10:00,37.38,37.52,37.38,37.51,24700.0,23.0789,23.1653,23.0789,23.1592,24700.0
2007-09-12 10:15:00,37.51,37.52,37.4,37.44,11600.0,23.1592,23.1653,23.0912,23.1159,11600.0
2007-09-12 10:20:00,37.44,37.49,37.42,37.42,19700.0,23.1159,23.1468,23.1036,23.1036,19700.0
2007-09-12 10:25:00,37.42,37.46,37.42,37.44,11200.0,23.1036,23.1283,23.1036,23.1159,11200.0
2007-09-12 10:30:00,37.44,37.45,37.38,37.42,51100.0,23.1159,23.1221,23.0789,23.1036,51100.0
2007-09-12 10:35:00,37.43,37.45,37.4,37.42,15400.0,23.1098,23.1221,23.0912,23.1036,15400.0
2007-09-12 10:40:00,37.42,37.45,37.4,37.43,47100.0,23.1036,23.1221,23.0912,23.1098,47100.0
2007-09-12 10:45:00,37.42,37.43,37.38,37.41,17900.0,23.1036,23.1098,23.0789,23.0974,17900.0
2007-09-12 10:50:00,37.4,37.42,37.38,37.4,9400.0,23.0912,23.1036,23.0789,23.0912,9400.0
2007-09-12 10:55:00,37.42,37.43,37.35,37.36,13200.0,23.1036,23.1098,23.0604,23.0665,13200.0
2007-09-12 11:00:00,37.38,37.4,37.36,37.4,8800.0,23.0789,23.0912,23.0665,23.0912,8800.0
2007-09-12 11:05:00,37.38,37.4,37.36,37.38,31400.0,23.0789,23.0912,23.0665,23.0789,31400.0
2007-09-12 11:10:00,37.38,37.42,37.38,37.4,16100.0,23.0789,23.1036,23.0789,23.0912,16100.0
2007-09-12 11:15:00,37.4,37.49,37.4,37.44,46800.0,23.0912,23.1468,23.0912,23.1159,46800.0
2007-09-12 11:20:00,37.44,37.46,37.41,37.41,21900.0,23.1159,23.1283,23.0974,23.0974,21900.0
2007-09-12 11:25:00,37.41,37.44,37.4,37.43,8800.0,23.0974,23.1159,23.0912,23.1098,8800.0
2007-09-12 11:30:00,37.43,37.43,37.4,37.4,11600.0,23.1098,23.1098,23.0912,23.0912,11600.0
2007-09-12 11:35:00,37.41,37.41,37.38,37.41,9400.0,23.0974,23.0974,23.0789,23.0974,9400.0
2007-09-12 11:40:00,37.41,37.42,37.39,37.4,9100.0,23.0974,23.1036,23.0851,23.0912,9100.0
2007-09-12 11:45:00,37.4,37.41,37.39,37.41,10800.0,23.0912,23.0974,23.0851,23.0974,10800.0
2007-09-12 11:50:00,37.39,37.45,37.38,37.44,34000.0,23.0851,23.1221,23.0789,23.1159,34000.0
2007-09-12 11:55:00,37.45,37.46,37.39,37.41,15500.0,23.1221,23.1283,23.0851,23.0974,15500.0
2007-09-12 12:00:00,37.4,37.42,37.38,37.39,11500.0,23.0912,23.1036,23.0789,23.0851,11500.0
2007-09-12 12:05:00,37.39,37.4,37.36,37.37,24700.0,23.0851,23.0912,23.0665,23.0727,24700.0
2007-09-12 12:10:00,37.38,37.39,37.35,37.37,17300.0,23.0789,23.0851,23.0604,23.0727,17300.0
2007-09-12 12:15:00,37.38,37.4,37.33,37.35,31300.0,23.0789,23.0912,23.048,23.0604,31300.0
2007-09-12 12:20:00,37.34,37.34,37.23,37.28,21700.0,23.0542,23.0542,22.9863,23.0172,21700.0
2007-09-12 12:25:00,37.27,37.29,37.26,37.28,10000.0,23.011,23.0233,23.0048,23.0172,10000.0
2007-09-12 12:30:00,37.29,37.33,37.27,37.3,12300.0,23.0233,23.048,23.011,23.0295,12300.0
2007-09-12 12:35:00,37.3,37.33,37.3,37.32,9900.0,23.0295,23.048,23.0295,23.0418,9900.0
2007-09-12 12:40:00,37.32,37.33,37.26,37.3,12200.0,23.0418,23.048,23.0048,23.0295,12200.0
2007-09-12 12:45:00,37.31,37.37,37.29,37.35,5000.0,23.0357,23.0727,23.0233,23.0604,5000.0
2007-09-12 12:50:00,37.34,37.36,37.29,37.29,7300.0,23.0542,23.0665,23.0233,23.0233,7300.0
2007-09-12 12:55:00,37.29,37.33,37.29,37.32,3600.0,23.0233,23.048,23.0233,23.0418,3600.0
2007-09-12 13:00:00,37.33,37.34,37.29,37.29,15000.0,23.048,23.0542,23.0233,23.0233,15000.0
2007-09-12 13:05:00,37.29,37.29,37.23,37.27,27500.0,23.0233,23.0233,22.9863,23.011,27500.0
2007-09-12 13:10:00,37.26,37.28,37.22,37.25,12900.0,23.0048,23.0172,22.9801,22.9986,12900.0
2007-09-12 13:15:00,37.26,37.29,37.24,37.28,6600.0,23.0048,23.0233,22.9925,23.0172,6600.0
2007-09-12 13:20:00,37.29,37.29,37.28,37.29,3900.0,23.0233,23.0233,23.0172,23.0233,3900.0
2007-09-12 13:25:00,37.29,37.3,37.27,37.28,8800.0,23.0233,23.0295,23.011,23.0172,8800.0
2007-09-12 13:30:00,37.28,37.29,37.25,37.25,7600.0,23.0172,23.0233,22.9986,22.9986,7600.0
2007-09-12 13:35:00,37.26,37.3,37.26,37.3,10700.0,23.0048,23.0295,23.0048,23.0295,10700.0
2007-09-12 13:40:00,37.3,37.33,37.28,37.33,8100.0,23.0295,23.048,23.0172,23.048,8100.0
2007-09-12 13:45:00,37.33,37.34,37.3,37.32,13000.0,23.048,23.0542,23.0295,23.0418,13000.0
2007-09-12 13:50:00,37.33,37.34,37.32,37.33,22400.0,23.048,23.0542,23.0418,23.048,22400.0
2007-09-12 13:55:00,37.33,37.34,37.32,37.33,7800.0,23.048,23.0542,23.0418,23.048,7800.0
2007-09-12 14:00:00,37.34,37.34,37.33,37.34,12600.0,23.0542,23.0542,23.048,23.0542,12600.0
2007-09-12 14:05:00,37.32,37.4,37.31,37.4,29400.0,23.0418,23.0912,23.0357,23.0912,29400.0
2007-09-12 14:10:00,37.43,37.48,37.4,37.4,33100.0,23.1098,23.1406,23.0912,23.0912,33100.0
2007-09-12 14:15:00,37.41,37.41,37.38,37.4,12600.0,23.0974,23.0974,23.0789,23.0912,12600.0
2007-09-12 14:20:00,37.4,37.41,37.39,37.4,14500.0,23.0912,23.0974,23.0851,23.0912,14500.0
2007-09-12 14:25:00,37.4,37.41,37.36,37.36,9000.0,23.0912,23.0974,23.0665,23.0665,9000.0
2007-09-12 14:30:00,37.4,37.41,37.38,37.4,7200.0,23.0912,23.0974,23.0789,23.0912,7200.0
2007-09-12 14:35:00,37.4,37.4,37.34,37.36,20300.0,23.0912,23.0912,23.0542,23.0665,20300.0
2007-09-12 14:40:00,37.36,37.37,37.33,37.35,14700.0,23.0665,23.0727,23.048,23.0604,14700.0
2007-09-12 14:45:00,37.36,37.36,37.34,37.36,16400.0,23.0665,23.0665,23.0542,23.0665,16400.0
2007-09-12 14:50:00,37.36,37.36,37.34,37.34,18500.0,23.0665,23.0665,23.0542,23.0542,18500.0
2007-09-12 14:55:00,37.35,37.4,37.35,37.4,16100.0,23.0604,23.0912,23.0604,23.0912,16100.0
2007-09-12 15:00:00,37.4,37.41,37.37,37.4,10700.0,23.0912,23.0974,23.0727,23.0912,10700.0
2007-09-12 15:05:00,37.4,37.4,37.36,37.36,8800.0,23.0912,23.0912,23.0665,23.0665,8800.0
2007-09-12 15:10:00,37.35,37.38,37.35,37.36,7600.0,23.0604,23.0789,23.0604,23.0665,7600.0
2007-09-12 15:15:00,37.37,37.39,37.34,37.39,8200.0,23.0727,23.0851,23.0542,23.0851,8200.0
2007-09-12 15:20:00,37.39,37.41,37.35,37.38,14100.0,23.0851,23.0974,23.0604,23.0789,14100.0
2007-09-12 15:25:00,37.39,37.39,37.32,37.32,11500.0,23.0851,23.0851,23.0418,23.0418,11500.0
2007-09-12 15:30:00,37.33,37.34,37.27,37.33,14500.0,23.048,23.0542,23.011,23.048,14500.0
2007-09-12 15:35:00,37.32,37.33,37.29,37.31,15200.0,23.0418,23.048,23.0233,23.0357,15200.0
2007-09-12 15:40:00,37.31,37.37,37.31,37.35,23500.0,23.0357,23.0727,23.0357,23.0604,23500.0
2007-09-12 15:45:00,37.36,37.4,37.34,37.38,15600.0,23.0665,23.0912,23.0542,23.0789,15600.0
2007-09-12 15:50:00,37.39,37.4,37.26,37.28,13900.0,23.0851,23.0912,23.0048,23.0172,13900.0
2007-09-12 15:55:00,37.27,37.32,37.23,37.32,32100.0,23.011,23.0418,22.9863,23.0418,32100.0
2007-09-13 09:30:00,37.62,37.82,37.6,37.79,29000.0,23.2271,23.3506,23.2147,23.332,29000.0
2007-09-13 09:35:00,37.79,37.82,37.53,37.62,29500.0,23.332,23.3506,23.1715,23.2271,29500.0
2007-09-13 09:40:00,37.62,37.63,37.42,37.44,18800.0,23.2271,23.2332,23.1036,23.1159,18800.0
2007-09-13 09:45:00,37.47,37.47,37.31,37.33,21600.0,23.1345,23.1345,23.0357,23.048,21600.0
2007-09-13 09:50:00,37.33,37.47,37.31,37.45,11300.0,23.048,23.1345,23.0357,23.1221,11300.0
2007-09-13 09:55:00,37.46,37.51,37.41,37.41,20800.0,23.1283,23.1592,23.0974,23.0974,20800.0
2007-09-13 10:00:00,37.43,37.53,37.43,37.47,31400.0,23.1098,23.1715,23.1098,23.1345,31400.0
2007-09-13 10:05:00,37.49,37.51,37.43,37.43,23200.0,23.1468,23.1592,23.1098,23.1098,23200.0
2007-09-13 10:10:00,37.41,37.46,37.41,37.43,8700.0,23.0974,23.1283,23.0974,23.1098,8700.0
2007-09-13 10:15:00,37.45,37.45,37.42,37.44,13900.0,23.1221,23.1221,23.1036,23.1159,13900.0
2007-09-13 10:20:00,37.45,37.5,37.41,37.5,24400.0,23.1221,23.153,23.0974,23.153,24400.0
2007-09-13 10:25:00,37.5,37.5,37.43,37.44,18500.0,23.153,23.153,23.1098,23.1159,18500.0
2007-09-13 10:30:00,37.45,37.45,37.39,37.45,20700.0,23.1221,23.1221,23.0851,23.1221,20700.0
2007-09-13 10:35:00,37.45,37.48,37.44,37.45,13500.0,23.1221,23.1406,23.1159,23.1221,13500.0
2007-09-13 10:40:00,37.45,37.45,37.43,37.43,6600.0,23.1221,23.1221,23.1098,23.1098,6600.0
2007-09-13 10:45:00,37.43,37.44,37.38,37.38,11400.0,23.1098,23.1159,23.0789,23.0789,11400.0
2007-09-13 10:50:00,37.38,37.45,37.36,37.45,18200.0,23.0789,23.1221,23.0665,23.1221,18200.0
2007-09-13 10:55:00,37.45,37.5,37.45,37.47,25800.0,23.1221,23.153,23.1221,23.1345,25800.0
2007-09-13 11:00:00,37.47,37.49,37.45,37.46,12800.0,23.1345,23.1468,23.1221,23.1283,12800.0
2007-09-13 11:05:00,37.46,37.46,37.41,37.41,14400.0,23.1283,23.1283,23.0974,23.0974,14400.0
2007-09-13 11:10:00,37.43,37.48,37.42,37.48,15400.0,23.1098,23.1406,23.1036,23.1406,15400.0
2007-09-13 11:15:00,37.48,37.5,37.42,37.46,21800.0,23.1406,23.153,23.1036,23.1283,21800.0
2007-09-13 11:20:00,37.46,37.5,37.45,37.48,15500.0,23.1283,23.153,23.1221,23.1406,15500.0
2007-09-13 11:25:00,37.49,37.5,37.48,37.5,16100.0,23.1468,23.153,23.1406,23.153,16100.0
2007-09-13 11:30:00,37.49,37.51,37.47,37.47,22800.0,23.1468,23.1592,23.1345,23.1345,22800.0
2007-09-13 11:35:00,37.46,37.47,37.4,37.41,20200.0,23.1283,23.1345,23.0912,23.0974,20200.0
2007-09-13 11:40:00,37.4,37.4,37.38,37.39,8500.0,23.0912,23.0912,23.0789,23.0851,8500.0
2007-09-13 11:45:00,37.39,37.4,37.38,37.39,12900.0,23.0851,23.0912,23.0789,23.0851,12900.0
2007-09-13 11:50:00,37.39,37.41,37.38,37.4,12500.0,23.0851,23.0974,23.0789,23.0912,12500.0
2007-09-13 11:55:00,37.39,37.44,37.38,37.43,15400.0,23.0851,23.1159,23.0789,23.1098,15400.0
2007-09-13 12:00:00,37.43,37.44,37.39,37.39,31200.0,23.1098,23.1159,23.0851,23.0851,31200.0
2007-09-13 12:05:00,37.39,37.4,37.38,37.39,16700.0,23.0851,23.0912,23.0789,23.0851,16700.0
2007-09-13 12:10:00,37.39,37.39,37.33,37.34,11900.0,23.0851,23.0851,23.048,23.0542,11900.0
2007-09-13 12:15:00,37.34,37.37,37.34,37.37,12500.0,23.0542,23.0727,23.0542,23.0727,12500.0
2007-09-13 12:20:00,37.37,37.45,37.36,37.45,20000.0,23.0727,23.1221,23.0665,23.1221,20000.0
2007-09-13 12:25:00,37.45,37.45,37.43,37.43,8700.0,23.1221,23.1221,23.1098,23.1098,8700.0
2007-09-13 12:30:00,37.44,37.44,37.41,37.41,12600.0,23.1159,23.1159,23.0974,23.0974,12600.0
2007-09-13 12:35:00,37.41,37.42,37.39,37.39,14300.0,23.0974,23.1036,23.0851,23.0851,14300.0
2007-09-13 12:40:00,37.38,37.42,37.38,37.41,14200.0,23.0789,23.1036,23.0789,23.0974,14200.0
2007-09-13 12:45:00,37.41,37.43,37.39,37.39,8400.0,23.0974,23.1098,23.0851,23.0851,8400.0
2007-09-13 12:50:00,37.39,37.42,37.39,37.41,9100.0,23.0851,23.1036,23.0851,23.0974,9100.0
2007-09-13 12:55:00,37.41,37.45,37.41,37.45,13500.0,23.0974,23.1221,23.0974,23.1221,13500.0
2007-09-13 13:00:00,37.44,37.46,37.43,37.46,14200.0,23.1159,23.1283,23.1098,23.1283,14200.0
2007-09-13 13:05:00,37.46,37.51,37.43,37.45,31800.0,23.1283,23.1592,23.1098,23.1221,31800.0
2007-09-13 13:10:00,37.45,37.47,37.45,37.46,4800.0,23.1221,23.1345,23.1221,23.1283,4800.0
2007-09-13 13:15:00,37.46,37.52,37.46,37.5,21800.0,23.1283,23.1653,23.1283,23.153,21800.0
2007-09-13 13:20:00,37.49,37.51,37.49,37.5,35200.0,23.1468,23.1592,23.1468,23.153,35200.0
2007-09-13 13:25:00,37.5,37.51,37.46,37.48,25500.0,23.153,23.1592,23.1283,23.1406,25500.0
2007-09-13 13:30:00,37.48,37.48,37.45,37.47,17800.0,23.1406,23.1406,23.1221,23.1345,17800.0
2007-09-13 13:35:00,37.47,37.49,37.47,37.48,7200.0,23.1345,23.1468,23.1345,23.1406,7200.0
2007-09-13 13:40:00,37.47,37.5,37.47,37.48,16500.0,23.1345,23.153,23.1345,23.1406,16500.0
2007-09-13 13:45:00,37.47,37.51,37.47,37.5,20500.0,23.1345,23.1592,23.1345,23.153,20500.0
2007-09-13 13:50:00,37.5,37.51,37.49,37.49,15100.0,23.153,23.1592,23.1468,23.1468,15100.0
2007-09-13 13:55:00,37.5,37.5,37.48,37.5,12600.0,23.153,23.153,23.1406,23.153,12600.0
2007-09-13 14:00:00,37.51,37.51,37.46,37.46,16700.0,23.1592,23.1592,23.1283,23.1283,16700.0
2007-09-13 14:05:00,37.46,37.49,37.46,37.48,8800.0,23.1283,23.1468,23.1283,23.1406,8800.0
2007-09-13 14:10:00,37.49,37.57,37.49,37.54,36200.0,23.1468,23.1962,23.1468,23.1777,36200.0
2007-09-13 14:15:00,37.55,37.55,37.5,37.51,10300.0,23.1839,23.1839,23.153,23.1592,10300.0
2007-09-13 14:20:00,37.51,37.52,37.49,37.49,9800.0,23.1592,23.1653,23.1468,23.1468,9800.0
2007-09-13 14:25:00,37.49,37.49,37.41,37.41,31900.0,23.1468,23.1468,23.0974,23.0974,31900.0
2007-09-13 14:30:00,37.41,37.43,37.4,37.4,17100.0,23.0974,23.1098,23.0912,23.0912,17100.0
2007-09-13 14:35:00,37.4,37.43,37.4,37.43,11200.0,23.0912,23.1098,23.0912,23.1098,11200.0
2007-09-13 14:40:00,37.43,37.44,37.42,37.44,8400.0,23.1098,23.1159,23.1036,23.1159,8400.0
2007-09-13 14:45:00,37.43,37.45,37.42,37.43,13000.0,23.1098,23.1221,23.1036,23.1098,13000.0
2007-09-13 14:50:00,37.43,37.43,37.41,37.42,4400.0,23.1098,23.1098,23.0974,23.1036,4400.0
2007-09-13 14:55:00,37.41,37.43,37.35,37.37,34500.0,23.0974,23.1098,23.0604,23.0727,34500.0
2007-09-13 15:00:00,37.37,37.44,37.37,37.42,20200.0,23.0727,23.1159,23.0727,23.1036,20200.0
2007-09-13 15:05:00,37.43,37.44,37.36,37.36,35700.0,23.1098,23.1159,23.0665,23.0665,35700.0
2007-09-13 15:10:00,37.37,37.39,37.31,37.32,36200.0,23.0727,23.0851,23.0357,23.0418,36200.0
2007-09-13 15:15:00,37.32,37.34,37.28,37.28,22400.0,23.0418,23.0542,23.0172,23.0172,22400.0
2007-09-13 15:20:00,37.28,37.3,37.26,37.27,39500.0,23.0172,23.0295,23.0048,23.011,39500.0
2007-09-13 15:25:00,37.28,37.3,37.25,37.3,14300.0,23.0172,23.0295,22.9986,23.0295,14300.0
2007-09-13 15:30:00,37.3,37.34,37.29,37.33,25700.0,23.0295,23.0542,23.0233,23.048,25700.0
2007-09-13 15:35:00,37.32,37.36,37.32,37.35,21400.0,23.0418,23.0665,23.0418,23.0604,21400.0
2007-09-13 15:40:00,37.37,37.4,37.35,37.36,45400.0,23.0727,23.0912,23.0604,23.0665,45400.0
2007-09-13 15:45:00,37.35,37.36,37.23,37.25,43600.0,23.0604,23.0665,22.9863,22.9986,43600.0
2007-09-13 15:50:00,37.24,37.31,37.22,37.22,39600.0,22.9925,23.0357,22.9801,22.9801,39600.0
2007-09-13 15:55:00,37.23,37.31,37.22,37.29,40600.0,22.9863,23.0357,22.9801,23.0233,40600.0
2007-09-14 09:30:00,37.29,37.29,36.9,36.96,56300.0,23.0233,23.0233,22.7825,22.8196,56300.0
2007-09-14 09:35:00,36.96,37.1,36.95,37.03,25900.0,22.8196,22.906,22.8134,22.8628,25900.0
2007-09-14 09:40:00,37.07,37.1,37.03,37.06,16500.0,22.8875,22.906,22.8628,22.8813,16500.0
2007-09-14 09:45:00,37.05,37.05,36.93,36.96,16600.0,22.8751,22.8751,22.8011,22.8196,16600.0
2007-09-14 09:50:00,36.97,37.0,36.88,36.89,34600.0,22.8258,22.8443,22.7702,22.7764,34600.0
2007-09-14 09:55:00,36.92,36.93,36.83,36.91,21400.0,22.7949,22.8011,22.7393,22.7887,21400.0
2007-09-14 10:00:00,36.9,36.95,36.87,36.91,17900.0,22.7825,22.8134,22.764,22.7887,17900.0
2007-09-14 10:05:00,36.92,36.94,36.88,36.94,17800.0,22.7949,22.8072,22.7702,22.8072,17800.0
2007-09-14 10:10:00,36.93,36.93,36.85,36.87,17500.0,22.8011,22.8011,22.7517,22.764,17500.0
2007-09-14 10:15:00,36.86,36.95,36.85,36.91,20600.0,22.7578,22.8134,22.7517,22.7887,20600.0
2007-09-14 10:20:00,36.92,36.92,36.85,36.85,42500.0,22.7949,22.7949,22.7517,22.7517,42500.0
2007-09-14 10:25:00,36.86,36.89,36.8,36.8,18900.0,22.7578,22.7764,22.7208,22.7208,18900.0
2007-09-14 10:30:00,36.79,36.83,36.78,36.82,21200.0,22.7146,22.7393,22.7084,22.7331,21200.0
2007-09-14 10:35:00,36.81,36.89,36.8,36.85,18100.0,22.727,22.7764,22.7208,22.7517,18100.0
2007-09-14 10:40:00,36.85,36.86,36.79,36.79,13400.0,22.7517,22.7578,22.7146,22.7146,13400.0
2007-09-14 10:45:00,36.79,36.84,36.78,36.81,18400.0,22.7146,22.7455,22.7084,22.727,18400.0
2007-09-14 10:50:00,36.82,36.82,36.73,36.73,24600.0,22.7331,22.7331,22.6776,22.6776,24600.0
2007-09-14 10:55:00,36.73,36.74,36.7,36.71,15100.0,22.6776,22.6837,22.6591,22.6652,15100.0
2007-09-14 11:00:00,36.73,36.75,36.71,36.74,13500.0,22.6776,22.6899,22.6652,22.6837,13500.0
2007-09-14 11:05:00,36.73,36.75,36.7,36.72,31200.0,22.6776,22.6899,22.6591,22.6714,31200.0
2007-09-14 11:10:00,36.7,36.72,36.67,36.72,21500.0,22.6591,22.6714,22.6405,22.6714,21500.0
2007-09-14 11:15:00,36.7,36.74,36.7,36.73,16500.0,22.6591,22.6837,22.6591,22.6776,16500.0
2007-09-14 11:20:00,36.74,36.74,36.68,36.69,17600.0,22.6837,22.6837,22.6467,22.6529,17600.0
2007-09-14 11:25:00,36.69,36.74,36.69,36.71,17500.0,22.6529,22.6837,22.6529,22.6652,17500.0
2007-09-14 11:30:00,36.71,36.74,36.69,36.7,15600.0,22.6652,22.6837,22.6529,22.6591,15600.0
2007-09-14 11:35:00,36.7,36.71,36.63,36.66,20100.0,22.6591,22.6652,22.6158,22.6344,20100.0
2007-09-14 11:40:00,36.64,36.71,36.62,36.71,21100.0,22.622,22.6652,22.6097,22.6652,21100.0
2007-09-14 11:45:00,36.69,36.71,36.68,36.71,13800.0,22.6529,22.6652,22.6467,22.6652,13800.0
2007-09-14 11:50:00,36.72,36.82,36.72,36.82,19100.0,22.6714,22.7331,22.6714,22.7331,19100.0
2007-09-14 11:55:00,36.82,36.9,36.81,36.86,18600.0,22.7331,22.7825,22.727,22.7578,18600.0
2007-09-14 12:00:00,36.86,36.95,36.86,36.93,23200.0,22.7578,22.8134,22.7578,22.8011,23200.0
2007-09-14 12:05:00,36.95,36.95,36.91,36.92,9800.0,22.8134,22.8134,22.7887,22.7949,9800.0
2007-09-14 12:10:00,36.91,36.92,36.86,36.87,9800.0,22.7887,22.7949,22.7578,22.764,9800.0
2007-09-14 12:15:00,36.86,36.89,36.84,36.87,9800.0,22.7578,22.7764,22.7455,22.764,9800.0
2007-09-14 12:20:00,36.87,36.88,36.84,36.87,11400.0,22.764,22.7702,22.7455,22.764,11400.0
2007-09-14 12:25:00,36.86,36.87,36.81,36.84,17600.0,22.7578,22.764,22.727,22.7455,17600.0
2007-09-14 12:30:00,36.84,36.85,36.79,36.8,14700.0,22.7455,22.7517,22.7146,22.7208,14700.0
2007-09-14 12:35:00,36.79,36.83,36.78,36.83,8800.0,22.7146,22.7393,22.7084,22.7393,8800.0
2007-09-14 12:40:00,36.83,36.84,36.8,36.8,6900.0,22.7393,22.7455,22.7208,22.7208,6900.0
2007-09-14 12:45:00,36.8,36.82,36.74,36.77,16800.0,22.7208,22.7331,22.6837,22.7023,16800.0
2007-09-14 12:50:00,36.78,36.79,36.75,36.79,8900.0,22.7084,22.7146,22.6899,22.7146,8900.0
2007-09-14 12:55:00,36.79,36.8,36.75,36.76,17500.0,22.7146,22.7208,22.6899,22.6961,17500.0
2007-09-14 13:00:00,36.76,36.8,36.75,36.78,8200.0,22.6961,22.7208,22.6899,22.7084,8200.0
2007-09-14 13:05:00,36.78,36.8,36.75,36.75,12300.0,22.7084,22.7208,22.6899,22.6899,12300.0
2007-09-14 13:10:00,36.77,36.87,36.75,36.87,11600.0,22.7023,22.764,22.6899,22.764,11600.0
2007-09-14 13:15:00,36.89,36.9,36.86,36.87,10600.0,22.7764,22.7825,22.7578,22.764,10600.0
2007-09-14 13:20:00,36.88,36.92,36.86,36.92,9100.0,22.7702,22.7949,22.7578,22.7949,9100.0
2007-09-14 13:25:00,36.89,36.93,36.89,36.93,14100.0,22.7764,22.8011,22.7764,22.8011,14100.0
2007-09-14 13:30:00,36.92,36.93,36.88,36.91,7700.0,22.7949,22.8011,22.7702,22.7887,7700.0
2007-09-14 13:35:00,36.89,36.91,36.84,36.86,10200.0,22.7764,22.7887,22.7455,22.7578,10200.0
2007-09-14 13:40:00,36.87,36.87,36.84,36.86,9300.0,22.764,22.764,22.7455,22.7578,9300.0
2007-09-14 13:45:00,36.86,36.88,36.82,36.84,15300.0,22.7578,22.7702,22.7331,22.7455,15300.0
2007-09-14 13:50:00,36.84,36.87,36.83,36.86,15500.0,22.7455,22.764,22.7393,22.7578,15500.0
2007-09-14 13:55:00,36.87,36.9,36.84,36.9,10700.0,22.764,22.7825,22.7455,22.7825,10700.0
2007-09-14 14:00:00,36.91,36.94,36.9,36.94,26300.0,22.7887,22.8072,22.7825,22.8072,26300.0
2007-09-14 14:05:00,36.92,36.94,36.88,36.88,11500.0,22.7949,22.8072,22.7702,22.7702,11500.0
2007-09-14 14:10:00,36.91,36.98,36.88,36.91,9500.0,22.7887,22.8319,22.7702,22.7887,9500.0
2007-09-14 14:15:00,36.9,36.95,36.89,36.95,12600.0,22.7825,22.8134,22.7764,22.8134,12600.0
2007-09-14 14:20:00,36.94,37.0,36.94,36.99,11700.0,22.8072,22.8443,22.8072,22.8381,11700.0
2007-09-14 14:25:00,36.97,36.98,36.95,36.98,12500.0,22.8258,22.8319,22.8134,22.8319,12500.0
2007-09-14 14:30:00,36.96,37.0,36.95,37.0,11100.0,22.8196,22.8443,22.8134,22.8443,11100.0
2007-09-14 14:35:00,36.98,36.99,36.93,36.93,15600.0,22.8319,22.8381,22.8011,22.8011,15600.0
2007-09-14 14:40:00,36.95,36.96,36.89,36.89,21000.0,22.8134,22.8196,22.7764,22.7764,21000.0
2007-09-14 14:45:00,36.9,36.93,36.89,36.92,15200.0,22.7825,22.8011,22.7764,22.7949,15200.0
2007-09-14 14:50:00,36.9,36.93,36.88,36.88,12000.0,22.7825,22.8011,22.7702,22.7702,12000.0
2007-09-14 14:55:00,36.88,36.89,36.82,36.88,23400.0,22.7702,22.7764,22.7331,22.7702,23400.0
2007-09-14 15:00:00,36.88,36.94,36.87,36.94,17300.0,22.7702,22.8072,22.764,22.8072,17300.0
2007-09-14 15:05:00,36.94,36.96,36.93,36.96,20600.0,22.8072,22.8196,22.8011,22.8196,20600.0
2007-09-14 15:10:00,36.96,36.98,36.93,36.96,16900.0,22.8196,22.8319,22.8011,22.8196,16900.0
2007-09-14 15:15:00,36.97,37.01,36.96,36.99,25200.0,22.8258,22.8505,22.8196,22.8381,25200.0
2007-09-14 15:20:00,36.99,37.01,36.98,36.99,21600.0,22.8381,22.8505,22.8319,22.8381,21600.0
2007-09-14 15:25:00,36.99,36.99,36.93,36.93,43800.0,22.8381,22.8381,22.8011,22.8011,43800.0
2007-09-14 15:30:00,36.92,36.95,36.9,36.92,46700.0,22.7949,22.8134,22.7825,22.7949,46700.0
2007-09-14 15:35:00,36.91,36.94,36.88,36.91,33200.0,22.7887,22.8072,22.7702,22.7887,33200.0
2007-09-14 15:40:00,36.91,36.94,36.87,36.9,55600.0,22.7887,22.8072,22.764,22.7825,55600.0
2007-09-14 15:45:00,36.89,36.96,36.89,36.92,58700.0,22.7764,22.8196,22.7764,22.7949,58700.0
2007-09-14 15:50:00,36.93,36.93,36.86,36.87,64300.0,22.8011,22.8011,22.7578,22.764,64300.0
2007-09-14 15:55:00,36.87,36.9,36.82,36.83,83200.0,22.764,22.7825,22.7331,22.7393,83200.0
2007-09-17 09:30:00,36.75,36.9,36.75,36.9,14000.0,22.6899,22.7825,22.6899,22.7825,14000.0
2007-09-17 09:35:00,36.9,37.0,36.9,36.91,14900.0,22.7825,22.8443,22.7825,22.7887,14900.0
2007-09-17 09:40:00,36.92,36.96,36.9,36.9,23400.0,22.7949,22.8196,22.7825,22.7825,23400.0
2007-09-17 09:45:00,36.9,36.91,36.75,36.8,18200.0,22.7825,22.7887,22.6899,22.7208,18200.0
2007-09-17 09:50:00,36.8,36.81,36.71,36.75,19900.0,22.7208,22.727,22.6652,22.6899,19900.0
2007-09-17 09:55:00,36.76,36.78,36.64,36.7,18500.0,22.6961,22.7084,22.622,22.6591,18500.0
2007-09-17 10:00:00,36.71,36.86,36.71,36.86,14400.0,22.6652,22.7578,22.6652,22.7578,14400.0
2007-09-17 10:05:00,36.86,36.92,36.86,36.88,15900.0,22.7578,22.7949,22.7578,22.7702,15900.0
2007-09-17 10:10:00,36.86,36.97,36.86,36.94,17400.0,22.7578,22.8258,22.7578,22.8072,17400.0
2007-09-17 10:15:00,36.98,37.03,36.96,37.02,16000.0,22.8319,22.8628,22.8196,22.8566,16000.0
2007-09-17 10:20:00,37.02,37.06,37.01,37.05,20600.0,22.8566,22.8813,22.8505,22.8751,20600.0
2007-09-17 10:25:00,37.04,37.04,36.97,36.98,14500.0,22.869,22.869,22.8258,22.8319,14500.0
2007-09-17 10:30:00,36.98,37.0,36.91,36.92,25600.0,22.8319,22.8443,22.7887,22.7949,25600.0
2007-09-17 10:35:00,36.92,36.94,36.91,36.93,14300.0,22.7949,22.8072,22.7887,22.8011,14300.0
2007-09-17 10:40:00,36.93,36.99,36.92,36.99,15100.0,22.8011,22.8381,22.7949,22.8381,15100.0
2007-09-17 10:45:00,36.99,37.01,36.97,36.98,13100.0,22.8381,22.8505,22.8258,22.8319,13100.0
2007-09-17 10:50:00,37.0,37.01,36.97,36.99,9100.0,22.8443,22.8505,22.8258,22.8381,9100.0
2007-09-17 10:55:00,36.99,36.99,36.92,36.97,16500.0,22.8381,22.8381,22.7949,22.8258,16500.0
2007-09-17 11:00:00,36.95,37.06,36.95,37.06,11500.0,22.8134,22.8813,22.8134,22.8813,11500.0
2007-09-17 11:05:00,37.06,37.08,37.03,37.03,10900.0,22.8813,22.8937,22.8628,22.8628,10900.0
2007-09-17 11:10:00,37.03,37.06,37.03,37.03,10400.0,22.8628,22.8813,22.8628,22.8628,10400.0
2007-09-17 11:15:00,37.03,37.04,37.01,37.01,15100.0,22.8628,22.869,22.8505,22.8505,15100.0
2007-09-17 11:20:00,37.02,37.03,36.96,36.96,15100.0,22.8566,22.8628,22.8196,22.8196,15100.0
2007-09-17 11:25:00,36.96,36.99,36.92,36.95,35500.0,22.8196,22.8381,22.7949,22.8134,35500.0
2007-09-17 11:30:00,36.95,36.95,36.9,36.92,19300.0,22.8134,22.8134,22.7825,22.7949,19300.0
2007-09-17 11:35:00,36.92,36.97,36.9,36.96,12700.0,22.7949,22.8258,22.7825,22.8196,12700.0
2007-09-17 11:40:00,36.95,36.95,36.89,36.9,14400.0,22.8134,22.8134,22.7764,22.7825,14400.0
2007-09-17 11:45:00,36.9,36.92,36.82,36.82,23400.0,22.7825,22.7949,22.7331,22.7331,23400.0
2007-09-17 11:50:00,36.84,36.84,36.81,36.83,18800.0,22.7455,22.7455,22.727,22.7393,18800.0
2007-09-17 11:55:00,36.84,36.84,36.76,36.8,21300.0,22.7455,22.7455,22.6961,22.7208,21300.0
2007-09-17 12:00:00,36.79,36.82,36.79,36.8,4900.0,22.7146,22.7331,22.7146,22.7208,4900.0
2007-09-17 12:05:00,36.8,36.82,36.75,36.76,15100.0,22.7208,22.7331,22.6899,22.6961,15100.0
2007-09-17 12:10:00,36.75,36.76,36.73,36.75,11300.0,22.6899,22.6961,22.6776,22.6899,11300.0
2007-09-17 12:15:00,36.75,37.0,36.7,36.72,21800.0,22.6899,22.8443,22.6591,22.6714,21800.0
2007-09-17 12:20:00,36.71,36.73,36.69,36.69,19000.0,22.6652,22.6776,22.6529,22.6529,19000.0
2007-09-17 12:25:00,36.69,36.72,36.68,36.72,12100.0,22.6529,22.6714,22.6467,22.6714,12100.0
2007-09-17 12:30:00,36.72,36.74,36.71,36.71,12900.0,22.6714,22.6837,22.6652,22.6652,12900.0
2007-09-17 12:35:00,36.73,36.87,36.73,36.87,41600.0,22.6776,22.764,22.6776,22.764,41600.0
2007-09-17 12:40:00,36.86,36.89,36.85,36.88,24000.0,22.7578,22.7764,22.7517,22.7702,24000.0
2007-09-17 12:45:00,36.87,36.93,36.87,36.93,13500.0,22.764,22.8011,22.764,22.8011,13500.0
2007-09-17 12:50:00,36.92,36.93,36.88,36.9,5200.0,22.7949,22.8011,22.7702,22.7825,5200.0
2007-09-17 12:55:00,36.89,36.94,36.88,36.93,9500.0,22.7764,22.8072,22.7702,22.8011,9500.0
2007-09-17 13:00:00,36.94,36.94,36.92,36.94,10200.0,22.8072,22.8072,22.7949,22.8072,10200.0
2007-09-17 13:05:00,36.94,36.97,36.93,36.95,17000.0,22.8072,22.8258,22.8011,22.8134,17000.0
2007-09-17 13:10:00,36.94,36.98,36.93,36.97,26100.0,22.8072,22.8319,22.8011,22.8258,26100.0
2007-09-17 13:15:00,36.97,36.98,36.96,36.97,6000.0,22.8258,22.8319,22.8196,22.8258,6000.0
2007-09-17 13:20:00,36.95,36.96,36.89,36.9,15000.0,22.8134,22.8196,22.7764,22.7825,15000.0
2007-09-17 13:25:00,36.9,36.9,36.87,36.88,4500.0,22.7825,22.7825,22.764,22.7702,4500.0
2007-09-17 13:30:00,36.87,36.9,36.87,36.89,5600.0,22.764,22.7825,22.764,22.7764,5600.0
2007-09-17 13:35:00,36.88,36.9,36.88,36.89,8100.0,22.7702,22.7825,22.7702,22.7764,8100.0
2007-09-17 13:40:00,36.89,36.9,36.85,36.87,22300.0,22.7764,22.7825,22.7517,22.764,22300.0
2007-09-17 13:45:00,36.87,36.91,36.86,36.88,7700.0,22.764,22.7887,22.7578,22.7702,7700.0
2007-09-17 13:50:00,36.88,36.91,36.86,36.91,9200.0,22.7702,22.7887,22.7578,22.7887,9200.0
2007-09-17 13:55:00,36.91,36.92,36.88,36.88,14800.0,22.7887,22.7949,22.7702,22.7702,14800.0
2007-09-17 14:00:00,36.88,36.9,36.87,36.89,11300.0,22.7702,22.7825,22.764,22.7764,11300.0
2007-09-17 14:05:00,36.87,36.9,36.87,36.9,7600.0,22.764,22.7825,22.764,22.7825,7600.0
2007-09-17 14:10:00,36.89,36.93,36.89,36.93,11000.0,22.7764,22.8011,22.7764,22.8011,11000.0
2007-09-17 14:15:00,36.93,36.93,36.89,36.92,11900.0,22.8011,22.8011,22.7764,22.7949,11900.0
2007-09-17 14:20:00,36.9,36.93,36.88,36.93,12500.0,22.7825,22.8011,22.7702,22.8011,12500.0
2007-09-17 14:25:00,36.94,37.01,36.94,37.01,14500.0,22.8072,22.8505,22.8072,22.8505,14500.0
2007-09-17 14:30:00,37.0,37.07,37.0,37.07,14200.0,22.8443,22.8875,22.8443,22.8875,14200.0
2007-09-17 14:35:00,37.07,37.08,37.05,37.05,9700.0,22.8875,22.8937,22.8751,22.8751,9700.0
2007-09-17 14:40:00,37.05,37.07,37.05,37.06,5200.0,22.8751,22.8875,22.8751,22.8813,5200.0
2007-09-17 14:45:00,37.06,37.07,36.98,37.01,21700.0,22.8813,22.8875,22.8319,22.8505,21700.0
2007-09-17 14:50:00,37.01,37.03,37.01,37.03,5600.0,22.8505,22.8628,22.8505,22.8628,5600.0
2007-09-17 14:55:00,37.02,37.06,37.01,37.03,12300.0,22.8566,22.8813,22.8505,22.8628,12300.0
2007-09-17 15:00:00,37.04,37.05,37.03,37.03,6800.0,22.869,22.8751,22.8628,22.8628,6800.0
2007-09-17 15:05:00,37.03,37.07,37.0,37.07,22700.0,22.8628,22.8875,22.8443,22.8875,22700.0
2007-09-17 15:10:00,37.07,37.16,37.07,37.15,19000.0,22.8875,22.9431,22.8875,22.9369,19000.0
2007-09-17 15:15:00,37.15,37.19,37.13,37.18,22300.0,22.9369,22.9616,22.9245,22.9554,22300.0
2007-09-17 15:20:00,37.18,37.18,37.14,37.16,16400.0,22.9554,22.9554,22.9307,22.9431,16400.0
2007-09-17 15:25:00,37.16,37.18,37.1,37.11,24500.0,22.9431,22.9554,22.906,22.9122,24500.0
2007-09-17 15:30:00,37.1,37.1,37.05,37.06,31200.0,22.906,22.906,22.8751,22.8813,31200.0
2007-09-17 15:35:00,37.07,37.07,36.97,36.99,36600.0,22.8875,22.8875,22.8258,22.8381,36600.0
2007-09-17 15:40:00,36.98,37.02,36.98,36.99,22400.0,22.8319,22.8566,22.8319,22.8381,22400.0
2007-09-17 15:45:00,36.98,37.02,36.97,36.99,24700.0,22.8319,22.8566,22.8258,22.8381,24700.0
2007-09-17 15:50:00,36.99,37.02,36.97,36.99,29600.0,22.8381,22.8566,22.8258,22.8381,29600.0
2007-09-17 15:55:00,36.99,37.02,36.97,36.98,40200.0,22.8381,22.8566,22.8258,22.8319,40200.0
2007-09-18 09:30:00,37.4,37.46,37.01,37.26,39900.0,23.0912,23.1283,22.8505,23.0048,39900.0
2007-09-18 09:35:00,37.25,37.3,37.18,37.23,15800.0,22.9986,23.0295,22.9554,22.9863,15800.0
2007-09-18 09:40:00,37.23,37.23,37.13,37.16,12600.0,22.9863,22.9863,22.9245,22.9431,12600.0
2007-09-18 09:45:00,37.16,37.16,37.02,37.02,13100.0,22.9431,22.9431,22.8566,22.8566,13100.0
2007-09-18 09:50:00,37.03,37.07,37.01,37.07,14900.0,22.8628,22.8875,22.8505,22.8875,14900.0
2007-09-18 09:55:00,37.05,37.1,37.03,37.04,11800.0,22.8751,22.906,22.8628,22.869,11800.0
2007-09-18 10:00:00,37.05,37.07,37.01,37.04,18200.0,22.8751,22.8875,22.8505,22.869,18200.0
2007-09-18 10:05:00,37.04,37.04,37.02,37.03,6800.0,22.869,22.869,22.8566,22.8628,6800.0
2007-09-18 10:10:00,37.03,37.07,37.02,37.07,12900.0,22.8628,22.8875,22.8566,22.8875,12900.0
2007-09-18 10:15:00,37.09,37.12,37.09,37.11,13300.0,22.8998,22.9184,22.8998,22.9122,13300.0
2007-09-18 10:20:00,37.1,37.16,37.09,37.15,21300.0,22.906,22.9431,22.8998,22.9369,21300.0
2007-09-18 10:25:00,37.13,37.16,37.1,37.14,7300.0,22.9245,22.9431,22.906,22.9307,7300.0
2007-09-18 10:30:00,37.12,37.13,37.11,37.12,2100.0,22.9184,22.9245,22.9122,22.9184,2100.0
2007-09-18 10:35:00,37.12,37.12,37.05,37.05,7700.0,22.9184,22.9184,22.8751,22.8751,7700.0
2007-09-18 10:40:00,37.05,37.06,37.03,37.03,9400.0,22.8751,22.8813,22.8628,22.8628,9400.0
2007-09-18 10:45:00,37.03,37.05,37.0,37.01,18300.0,22.8628,22.8751,22.8443,22.8505,18300.0
2007-09-18 10:50:00,37.01,37.03,36.97,36.99,25400.0,22.8505,22.8628,22.8258,22.8381,25400.0
2007-09-18 10:55:00,36.98,37.01,36.97,36.99,18500.0,22.8319,22.8505,22.8258,22.8381,18500.0
2007-09-18 11:00:00,36.99,36.99,36.9,36.97,39100.0,22.8381,22.8381,22.7825,22.8258,39100.0
2007-09-18 11:05:00,36.96,36.97,36.89,36.93,32800.0,22.8196,22.8258,22.7764,22.8011,32800.0
2007-09-18 11:10:00,36.93,37.04,36.92,37.03,18400.0,22.8011,22.869,22.7949,22.8628,18400.0
2007-09-18 11:15:00,37.03,37.05,36.99,36.99,21800.0,22.8628,22.8751,22.8381,22.8381,21800.0
2007-09-18 11:20:00,37.0,37.0,36.95,36.95,16700.0,22.8443,22.8443,22.8134,22.8134,16700.0
2007-09-18 11:25:00,36.96,36.96,36.9,36.91,18100.0,22.8196,22.8196,22.7825,22.7887,18100.0
2007-09-18 11:30:00,36.9,36.94,36.89,36.9,17700.0,22.7825,22.8072,22.7764,22.7825,17700.0
2007-09-18 11:35:00,36.91,36.92,36.9,36.92,17600.0,22.7887,22.7949,22.7825,22.7949,17600.0
2007-09-18 11:40:00,36.9,36.91,36.87,36.88,17300.0,22.7825,22.7887,22.764,22.7702,17300.0
2007-09-18 11:45:00,36.87,36.91,36.86,36.88,20700.0,22.764,22.7887,22.7578,22.7702,20700.0
2007-09-18 11:50:00,36.88,36.88,36.86,36.87,9300.0,22.7702,22.7702,22.7578,22.764,9300.0
2007-09-18 11:55:00,36.86,36.87,36.83,36.85,12600.0,22.7578,22.764,22.7393,22.7517,12600.0
2007-09-18 12:00:00,36.85,36.88,36.83,36.86,21200.0,22.7517,22.7702,22.7393,22.7578,21200.0
2007-09-18 12:05:00,36.85,36.85,36.79,36.83,21200.0,22.7517,22.7517,22.7146,22.7393,21200.0
2007-09-18 12:10:00,36.82,36.83,36.79,36.83,22500.0,22.7331,22.7393,22.7146,22.7393,22500.0
2007-09-18 12:15:00,36.83,36.86,36.79,36.86,31500.0,22.7393,22.7578,22.7146,22.7578,31500.0
2007-09-18 12:20:00,36.84,36.86,36.84,36.84,18700.0,22.7455,22.7578,22.7455,22.7455,18700.0
2007-09-18 12:25:00,36.84,36.85,36.83,36.83,12100.0,22.7455,22.7517,22.7393,22.7393,12100.0
2007-09-18 12:30:00,36.85,36.87,36.84,36.86,7900.0,22.7517,22.764,22.7455,22.7578,7900.0
2007-09-18 12:35:00,36.87,36.88,36.84,36.84,12000.0,22.764,22.7702,22.7455,22.7455,12000.0
2007-09-18 12:40:00,36.85,36.87,36.83,36.84,28200.0,22.7517,22.764,22.7393,22.7455,28200.0
2007-09-18 12:45:00,36.83,36.86,36.83,36.85,16300.0,22.7393,22.7578,22.7393,22.7517,16300.0
2007-09-18 12:50:00,36.85,36.86,36.84,36.86,13000.0,22.7517,22.7578,22.7455,22.7578,13000.0
2007-09-18 12:55:00,36.86,36.87,36.83,36.84,30600.0,22.7578,22.764,22.7393,22.7455,30600.0
2007-09-18 13:00:00,36.84,36.86,36.82,36.84,14500.0,22.7455,22.7578,22.7331,22.7455,14500.0
2007-09-18 13:05:00,36.85,36.85,36.82,36.85,9000.0,22.7517,22.7517,22.7331,22.7517,9000.0
2007-09-18 13:10:00,36.85,36.87,36.83,36.86,27900.0,22.7517,22.764,22.7393,22.7578,27900.0
2007-09-18 13:15:00,36.87,36.89,36.83,36.87,36900.0,22.764,22.7764,22.7393,22.764,36900.0
2007-09-18 13:20:00,36.86,36.93,36.85,36.93,12200.0,22.7578,22.8011,22.7517,22.8011,12200.0
2007-09-18 13:25:00,36.93,36.94,36.87,36.87,10300.0,22.8011,22.8072,22.764,22.764,10300.0
2007-09-18 13:30:00,36.88,36.93,36.88,36.93,8800.0,22.7702,22.8011,22.7702,22.8011,8800.0
2007-09-18 13:35:00,36.93,36.95,36.92,36.94,8900.0,22.8011,22.8134,22.7949,22.8072,8900.0
2007-09-18 13:40:00,36.94,36.96,36.92,36.93,9200.0,22.8072,22.8196,22.7949,22.8011,9200.0
2007-09-18 13:45:00,36.93,36.94,36.89,36.93,12700.0,22.8011,22.8072,22.7764,22.8011,12700.0
2007-09-18 13:50:00,36.94,37.0,36.93,36.97,13200.0,22.8072,22.8443,22.8011,22.8258,13200.0
2007-09-18 13:55:00,36.97,36.97,36.94,36.97,11700.0,22.8258,22.8258,22.8072,22.8258,11700.0
2007-09-18 14:00:00,36.96,36.97,36.89,36.94,29100.0,22.8196,22.8258,22.7764,22.8072,29100.0
2007-09-18 14:05:00,36.92,36.95,36.87,36.93,30800.0,22.7949,22.8134,22.764,22.8011,30800.0
2007-09-18 14:10:00,36.93,36.94,36.82,36.9,32500.0,22.8011,22.8072,22.7331,22.7825,32500.0
2007-09-18 14:15:00,36.9,37.32,36.88,37.2,84600.0,22.7825,23.0418,22.7702,22.9678,84600.0
2007-09-18 14:20:00,37.12,37.29,37.06,37.14,59800.0,22.9184,23.0233,22.8813,22.9307,59800.0
2007-09-18 14:25:00,37.14,37.18,37.07,37.09,47200.0,22.9307,22.9554,22.8875,22.8998,47200.0
2007-09-18 14:30:00,37.09,37.2,37.08,37.2,40000.0,22.8998,22.9678,22.8937,22.9678,40000.0
2007-09-18 14:35:00,37.21,37.39,37.21,37.38,41600.0,22.9739,23.0851,22.9739,23.0789,41600.0
2007-09-18 14:40:00,37.38,37.42,37.28,37.39,43200.0,23.0789,23.1036,23.0172,23.0851,43200.0
2007-09-18 14:45:00,37.39,37.5,37.39,37.45,54100.0,23.0851,23.153,23.0851,23.1221,54100.0
2007-09-18 14:50:00,37.44,37.54,37.41,37.41,49600.0,23.1159,23.1777,23.0974,23.0974,49600.0
2007-09-18 14:55:00,37.42,37.44,37.34,37.39,38400.0,23.1036,23.1159,23.0542,23.0851,38400.0
2007-09-18 15:00:00,37.39,37.39,37.33,37.38,24500.0,23.0851,23.0851,23.048,23.0789,24500.0
2007-09-18 15:05:00,37.39,37.57,37.39,37.56,37800.0,23.0851,23.1962,23.0851,23.19,37800.0
2007-09-18 15:10:00,37.56,37.72,37.53,37.69,100800.0,23.19,23.2888,23.1715,23.2703,100800.0
2007-09-18 15:15:00,37.68,37.69,37.57,37.58,61000.0,23.2641,23.2703,23.1962,23.2024,61000.0
2007-09-18 15:20:00,37.59,37.61,37.58,37.59,30300.0,23.2086,23.2209,23.2024,23.2086,30300.0
2007-09-18 15:25:00,37.61,37.61,37.57,37.59,44800.0,23.2209,23.2209,23.1962,23.2086,44800.0
2007-09-18 15:30:00,37.6,37.62,37.56,37.59,41700.0,23.2147,23.2271,23.19,23.2086,41700.0
2007-09-18 15:35:00,37.6,37.64,37.59,37.61,57500.0,23.2147,23.2394,23.2086,23.2209,57500.0
2007-09-18 15:40:00,37.61,37.79,37.61,37.74,109400.0,23.2209,23.332,23.2209,23.3012,109400.0
2007-09-18 15:45:00,37.74,37.8,37.73,37.79,51200.0,23.3012,23.3382,23.295,23.332,51200.0
2007-09-18 15:50:00,37.79,37.82,37.72,37.72,45900.0,23.332,23.3506,23.2888,23.2888,45900.0
2007-09-18 15:55:00,37.72,37.8,37.68,37.77,67900.0,23.2888,23.3382,23.2641,23.3197,67900.0
2007-09-19 09:30:00,38.04,38.2,37.78,38.19,70500.0,23.4864,23.5852,23.3259,23.579,70500.0
2007-09-19 09:35:00,38.19,38.33,38.13,38.25,40100.0,23.579,23.6654,23.542,23.616,40100.0
2007-09-19 09:40:00,38.28,38.29,38.21,38.27,32400.0,23.6346,23.6407,23.5913,23.6284,32400.0
2007-09-19 09:45:00,38.27,38.28,38.24,38.27,22100.0,23.6284,23.6346,23.6099,23.6284,22100.0
2007-09-19 09:50:00,38.27,38.49,38.26,38.45,38600.0,23.6284,23.7642,23.6222,23.7395,38600.0
2007-09-19 09:55:00,38.49,38.62,38.47,38.5,73400.0,23.7642,23.8445,23.7519,23.7704,73400.0
2007-09-19 10:00:00,38.5,38.55,38.47,38.54,27000.0,23.7704,23.8013,23.7519,23.7951,27000.0
2007-09-19 10:05:00,38.55,38.62,38.52,38.6,33800.0,23.8013,23.8445,23.7827,23.8321,33800.0
2007-09-19 10:10:00,38.6,38.67,38.59,38.66,32900.0,23.8321,23.8754,23.826,23.8692,32900.0
2007-09-19 10:15:00,38.67,38.67,38.57,38.6,33700.0,23.8754,23.8754,23.8136,23.8321,33700.0
2007-09-19 10:20:00,38.58,38.68,38.55,38.68,41100.0,23.8198,23.8815,23.8013,23.8815,41100.0
2007-09-19 10:25:00,38.68,38.7,38.65,38.68,35700.0,23.8815,23.8939,23.863,23.8815,35700.0
2007-09-19 10:30:00,38.67,38.69,38.64,38.67,15600.0,23.8754,23.8877,23.8568,23.8754,15600.0
2007-09-19 10:35:00,38.68,38.7,38.67,38.7,18200.0,23.8815,23.8939,23.8754,23.8939,18200.0
2007-09-19 10:40:00,38.69,38.72,38.68,38.72,26000.0,23.8877,23.9062,23.8815,23.9062,26000.0
2007-09-19 10:45:00,38.73,38.74,38.7,38.74,28900.0,23.9124,23.9186,23.8939,23.9186,28900.0
2007-09-19 10:50:00,38.74,38.87,38.73,38.87,20900.0,23.9186,23.9988,23.9124,23.9988,20900.0
2007-09-19 10:55:00,38.87,38.95,38.87,38.95,26400.0,23.9988,24.0482,23.9988,24.0482,26400.0
2007-09-19 11:00:00,38.94,39.0,38.94,38.99,23300.0,24.0421,24.0791,24.0421,24.0729,23300.0
2007-09-19 11:05:00,38.97,39.0,38.97,38.98,19600.0,24.0606,24.0791,24.0606,24.0668,19600.0
2007-09-19 11:10:00,38.98,39.05,38.98,39.02,121500.0,24.0668,24.11,24.0668,24.0915,121500.0
2007-09-19 11:15:00,39.02,39.07,38.99,39.04,28200.0,24.0915,24.1223,24.0729,24.1038,28200.0
2007-09-19 11:20:00,39.04,39.05,39.0,39.02,16900.0,24.1038,24.11,24.0791,24.0915,16900.0
2007-09-19 11:25:00,39.03,39.03,38.95,38.95,31500.0,24.0976,24.0976,24.0482,24.0482,31500.0
2007-09-19 11:30:00,38.96,38.96,38.88,38.89,48800.0,24.0544,24.0544,24.005,24.0112,48800.0
2007-09-19 11:35:00,38.89,38.91,38.77,38.8,40400.0,24.0112,24.0235,23.9371,23.9556,40400.0
2007-09-19 11:40:00,38.79,38.88,38.79,38.87,22600.0,23.9494,24.005,23.9494,23.9988,22600.0
2007-09-19 11:45:00,38.87,38.95,38.87,38.89,23200.0,23.9988,24.0482,23.9988,24.0112,23200.0
2007-09-19 11:50:00,38.91,39.0,38.88,39.0,19300.0,24.0235,24.0791,24.005,24.0791,19300.0
2007-09-19 11:55:00,39.0,39.02,38.92,38.96,20100.0,24.0791,24.0915,24.0297,24.0544,20100.0
2007-09-19 12:00:00,38.95,38.97,38.91,38.92,14600.0,24.0482,24.0606,24.0235,24.0297,14600.0
2007-09-19 12:05:00,38.9,38.95,38.89,38.92,16600.0,24.0174,24.0482,24.0112,24.0297,16600.0
2007-09-19 12:10:00,38.92,38.93,38.81,38.85,20100.0,24.0297,24.0359,23.9618,23.9865,20100.0
2007-09-19 12:15:00,38.84,38.92,38.83,38.88,19400.0,23.9803,24.0297,23.9741,24.005,19400.0
2007-09-19 12:20:00,38.88,38.9,38.81,38.88,17900.0,24.005,24.0174,23.9618,24.005,17900.0
2007-09-19 12:25:00,38.87,38.93,38.87,38.92,20000.0,23.9988,24.0359,23.9988,24.0297,20000.0
2007-09-19 12:30:00,38.92,38.93,38.86,38.88,13000.0,24.0297,24.0359,23.9927,24.005,13000.0
2007-09-19 12:35:00,38.89,38.92,38.88,38.89,20200.0,24.0112,24.0297,24.005,24.0112,20200.0
2007-09-19 12:40:00,38.89,38.92,38.87,38.91,15400.0,24.0112,24.0297,23.9988,24.0235,15400.0
2007-09-19 12:45:00,38.91,39.02,38.9,38.99,19100.0,24.0235,24.0915,24.0174,24.0729,19100.0
2007-09-19 12:50:00,39.0,39.02,39.0,39.01,11300.0,24.0791,24.0915,24.0791,24.0853,11300.0
2007-09-19 12:55:00,39.01,39.06,38.98,38.99,34000.0,24.0853,24.1161,24.0668,24.0729,34000.0
2007-09-19 13:00:00,38.99,39.01,38.84,38.84,39100.0,24.0729,24.0853,23.9803,23.9803,39100.0
2007-09-19 13:05:00,38.86,38.89,38.84,38.86,12100.0,23.9927,24.0112,23.9803,23.9927,12100.0
2007-09-19 13:10:00,38.88,38.95,38.88,38.92,13800.0,24.005,24.0482,24.005,24.0297,13800.0
2007-09-19 13:15:00,38.94,38.99,38.9,38.97,22800.0,24.0421,24.0729,24.0174,24.0606,22800.0
2007-09-19 13:20:00,38.97,38.98,38.94,38.96,15900.0,24.0606,24.0668,24.0421,24.0544,15900.0
2007-09-19 13:25:00,38.97,39.01,38.96,39.0,15200.0,24.0606,24.0853,24.0544,24.0791,15200.0
2007-09-19 13:30:00,38.99,39.01,38.97,39.01,17700.0,24.0729,24.0853,24.0606,24.0853,17700.0
2007-09-19 13:35:00,39.01,39.04,38.99,39.01,28400.0,24.0853,24.1038,24.0729,24.0853,28400.0
2007-09-19 13:40:00,39.01,39.03,38.99,39.03,32700.0,24.0853,24.0976,24.0729,24.0976,32700.0
2007-09-19 13:45:00,39.01,39.04,38.96,38.96,28200.0,24.0853,24.1038,24.0544,24.0544,28200.0
2007-09-19 13:50:00,38.98,39.02,38.95,39.0,38500.0,24.0668,24.0915,24.0482,24.0791,38500.0
2007-09-19 13:55:00,38.99,39.01,38.94,38.95,23600.0,24.0729,24.0853,24.0421,24.0482,23600.0
2007-09-19 14:00:00,38.95,39.04,38.93,38.96,29900.0,24.0482,24.1038,24.0359,24.0544,29900.0
2007-09-19 14:05:00,38.97,39.02,38.95,38.97,18900.0,24.0606,24.0915,24.0482,24.0606,18900.0
2007-09-19 14:10:00,38.96,39.03,38.96,39.01,25800.0,24.0544,24.0976,24.0544,24.0853,25800.0
2007-09-19 14:15:00,39.01,39.03,38.94,38.99,39600.0,24.0853,24.0976,24.0421,24.0729,39600.0
2007-09-19 14:20:00,38.96,39.02,38.96,39.02,20300.0,24.0544,24.0915,24.0544,24.0915,20300.0
2007-09-19 14:25:00,39.01,39.06,38.99,39.03,27000.0,24.0853,24.1161,24.0729,24.0976,27000.0
2007-09-19 14:30:00,39.03,39.1,39.03,39.07,24200.0,24.0976,24.1408,24.0976,24.1223,24200.0
2007-09-19 14:35:00,39.06,39.06,38.88,38.89,36100.0,24.1161,24.1161,24.005,24.0112,36100.0
2007-09-19 14:40:00,38.9,38.91,38.81,38.85,43200.0,24.0174,24.0235,23.9618,23.9865,43200.0
2007-09-19 14:45:00,38.85,38.91,38.83,38.89,28000.0,23.9865,24.0235,23.9741,24.0112,28000.0
2007-09-19 14:50:00,38.89,38.97,38.89,38.97,17500.0,24.0112,24.0606,24.0112,24.0606,17500.0
2007-09-19 14:55:00,38.97,39.0,38.97,38.97,27200.0,24.0606,24.0791,24.0606,24.0606,27200.0
2007-09-19 15:00:00,38.98,39.0,38.96,38.98,18400.0,24.0668,24.0791,24.0544,24.0668,18400.0
2007-09-19 15:05:00,38.97,39.03,38.97,39.02,25100.0,24.0606,24.0976,24.0606,24.0915,25100.0
2007-09-19 15:10:00,39.02,39.08,38.99,39.08,35000.0,24.0915,24.1285,24.0729,24.1285,35000.0
2007-09-19 15:15:00,39.06,39.12,39.02,39.03,59000.0,24.1161,24.1532,24.0915,24.0976,59000.0
2007-09-19 15:20:00,39.03,39.06,39.01,39.01,32200.0,24.0976,24.1161,24.0853,24.0853,32200.0
2007-09-19 15:25:00,39.02,39.06,39.0,39.02,48400.0,24.0915,24.1161,24.0791,24.0915,48400.0
2007-09-19 15:30:00,39.02,39.02,38.97,38.98,30000.0,24.0915,24.0915,24.0606,24.0668,30000.0
2007-09-19 15:35:00,38.98,38.98,38.83,38.85,50500.0,24.0668,24.0668,23.9741,23.9865,50500.0
2007-09-19 15:40:00,38.85,38.87,38.85,38.86,39200.0,23.9865,23.9988,23.9865,23.9927,39200.0
2007-09-19 15:45:00,38.86,38.88,38.8,38.83,52600.0,23.9927,24.005,23.9556,23.9741,52600.0
2007-09-19 15:50:00,38.82,38.87,38.81,38.87,51000.0,23.968,23.9988,23.9618,23.9988,51000.0
2007-09-19 15:55:00,38.87,38.92,38.86,38.87,66700.0,23.9988,24.0297,23.9927,23.9988,66700.0
2007-09-20 09:30:00,38.88,39.0,38.79,38.86,17800.0,24.005,24.0791,23.9494,23.9927,17800.0
2007-09-20 09:35:00,38.8,38.86,38.66,38.67,11500.0,23.9556,23.9927,23.8692,23.8754,11500.0
2007-09-20 09:40:00,38.68,38.69,38.47,38.58,25300.0,23.8815,23.8877,23.7519,23.8198,25300.0
2007-09-20 09:45:00,38.59,38.67,38.51,38.65,30300.0,23.826,23.8754,23.7766,23.863,30300.0
2007-09-20 09:50:00,38.63,38.83,38.63,38.77,32000.0,23.8507,23.9741,23.8507,23.9371,32000.0
2007-09-20 09:55:00,38.79,38.83,38.78,38.82,15100.0,23.9494,23.9741,23.9433,23.968,15100.0
2007-09-20 10:00:00,38.81,38.96,38.8,38.91,52500.0,23.9618,24.0544,23.9556,24.0235,52500.0
2007-09-20 10:05:00,38.91,39.03,38.89,39.01,18800.0,24.0235,24.0976,24.0112,24.0853,18800.0
2007-09-20 10:10:00,39.01,39.03,38.96,38.99,22900.0,24.0853,24.0976,24.0544,24.0729,22900.0
2007-09-20 10:15:00,39.0,39.02,38.98,39.0,35200.0,24.0791,24.0915,24.0668,24.0791,35200.0
2007-09-20 10:20:00,39.01,39.12,39.01,39.08,22100.0,24.0853,24.1532,24.0853,24.1285,22100.0
2007-09-20 10:25:00,39.08,39.13,39.04,39.04,23700.0,24.1285,24.1594,24.1038,24.1038,23700.0
2007-09-20 10:30:00,39.03,39.04,38.8,38.83,26000.0,24.0976,24.1038,23.9556,23.9741,26000.0
2007-09-20 10:35:00,38.83,38.88,38.82,38.82,14100.0,23.9741,24.005,23.968,23.968,14100.0
2007-09-20 10:40:00,38.82,38.86,38.81,38.85,9800.0,23.968,23.9927,23.9618,23.9865,9800.0
2007-09-20 10:45:00,38.84,38.84,38.77,38.82,13500.0,23.9803,23.9803,23.9371,23.968,13500.0
2007-09-20 10:50:00,38.83,38.86,38.79,38.86,9200.0,23.9741,23.9927,23.9494,23.9927,9200.0
2007-09-20 10:55:00,38.83,38.86,38.81,38.83,4800.0,23.9741,23.9927,23.9618,23.9741,4800.0
2007-09-20 11:00:00,38.83,38.84,38.78,38.78,10200.0,23.9741,23.9803,23.9433,23.9433,10200.0
2007-09-20 11:05:00,38.77,38.85,38.77,38.84,11600.0,23.9371,23.9865,23.9371,23.9803,11600.0
2007-09-20 11:10:00,38.84,38.84,38.76,38.78,22800.0,23.9803,23.9803,23.9309,23.9433,22800.0
2007-09-20 11:15:00,38.77,38.81,38.76,38.79,10900.0,23.9371,23.9618,23.9309,23.9494,10900.0
2007-09-20 11:20:00,38.79,38.8,38.77,38.78,8100.0,23.9494,23.9556,23.9371,23.9433,8100.0
2007-09-20 11:25:00,38.77,38.82,38.77,38.8,13100.0,23.9371,23.968,23.9371,23.9556,13100.0
2007-09-20 11:30:00,38.82,38.83,38.8,38.81,12300.0,23.968,23.9741,23.9556,23.9618,12300.0
2007-09-20 11:35:00,38.81,38.81,38.76,38.77,9000.0,23.9618,23.9618,23.9309,23.9371,9000.0
2007-09-20 11:40:00,38.76,38.79,38.76,38.78,6400.0,23.9309,23.9494,23.9309,23.9433,6400.0
2007-09-20 11:45:00,38.79,38.8,38.75,38.8,33800.0,23.9494,23.9556,23.9247,23.9556,33800.0
2007-09-20 11:50:00,38.78,38.87,38.78,38.86,13200.0,23.9433,23.9988,23.9433,23.9927,13200.0
2007-09-20 11:55:00,38.86,38.86,38.82,38.82,10400.0,23.9927,23.9927,23.968,23.968,10400.0
2007-09-20 12:00:00,38.83,38.96,38.83,38.94,21400.0,23.9741,24.0544,23.9741,24.0421,21400.0
2007-09-20 12:05:00,38.94,38.95,38.89,38.9,8100.0,24.0421,24.0482,24.0112,24.0174,8100.0
2007-09-20 12:10:00,38.9,38.93,38.89,38.89,8900.0,24.0174,24.0359,24.0112,24.0112,8900.0
2007-09-20 12:15:00,38.9,38.9,38.85,38.86,5800.0,24.0174,24.0174,23.9865,23.9927,5800.0
2007-09-20 12:20:00,38.87,38.87,38.84,38.85,8400.0,23.9988,23.9988,23.9803,23.9865,8400.0
2007-09-20 12:25:00,38.85,38.87,38.79,38.79,15600.0,23.9865,23.9988,23.9494,23.9494,15600.0
2007-09-20 12:30:00,38.79,38.79,38.75,38.75,9800.0,23.9494,23.9494,23.9247,23.9247,9800.0
2007-09-20 12:35:00,38.76,38.79,38.75,38.77,9200.0,23.9309,23.9494,23.9247,23.9371,9200.0
2007-09-20 12:40:00,38.77,38.8,38.76,38.79,8900.0,23.9371,23.9556,23.9309,23.9494,8900.0
2007-09-20 12:45:00,38.79,38.84,38.79,38.81,12900.0,23.9494,23.9803,23.9494,23.9618,12900.0
2007-09-20 12:50:00,38.82,38.83,38.8,38.82,4700.0,23.968,23.9741,23.9556,23.968,4700.0
2007-09-20 12:55:00,38.81,38.82,38.79,38.82,8600.0,23.9618,23.968,23.9494,23.968,8600.0
2007-09-20 13:00:00,38.82,38.82,38.79,38.82,10000.0,23.968,23.968,23.9494,23.968,10000.0
2007-09-20 13:05:00,38.82,38.82,38.78,38.79,4300.0,23.968,23.968,23.9433,23.9494,4300.0
2007-09-20 13:10:00,38.78,38.81,38.76,38.81,7000.0,23.9433,23.9618,23.9309,23.9618,7000.0
2007-09-20 13:15:00,38.81,38.82,38.79,38.81,4200.0,23.9618,23.968,23.9494,23.9618,4200.0
2007-09-20 13:20:00,38.79,38.83,38.78,38.83,23800.0,23.9494,23.9741,23.9433,23.9741,23800.0
2007-09-20 13:25:00,38.83,38.84,38.8,38.81,221800.0,23.9741,23.9803,23.9556,23.9618,221800.0
2007-09-20 13:30:00,38.79,38.81,38.77,38.8,10400.0,23.9494,23.9618,23.9371,23.9556,10400.0
2007-09-20 13:35:00,38.8,38.8,38.72,38.78,13200.0,23.9556,23.9556,23.9062,23.9433,13200.0
2007-09-20 13:40:00,38.78,38.78,38.75,38.78,8600.0,23.9433,23.9433,23.9247,23.9433,8600.0
2007-09-20 13:45:00,38.78,38.81,38.77,38.79,21400.0,23.9433,23.9618,23.9371,23.9494,21400.0
2007-09-20 13:50:00,38.79,38.79,38.77,38.79,16900.0,23.9494,23.9494,23.9371,23.9494,16900.0
2007-09-20 13:55:00,38.77,38.81,38.77,38.81,38300.0,23.9371,23.9618,23.9371,23.9618,38300.0
2007-09-20 14:00:00,38.8,38.83,38.76,38.78,41800.0,23.9556,23.9741,23.9309,23.9433,41800.0
2007-09-20 14:05:00,38.78,38.79,38.72,38.73,232100.0,23.9433,23.9494,23.9062,23.9124,232100.0
2007-09-20 14:10:00,38.71,38.8,38.71,38.71,26900.0,23.9001,23.9556,23.9001,23.9001,26900.0
2007-09-20 14:15:00,38.72,38.75,38.72,38.73,9500.0,23.9062,23.9247,23.9062,23.9124,9500.0
2007-09-20 14:20:00,38.72,38.73,38.69,38.71,12800.0,23.9062,23.9124,23.8877,23.9001,12800.0
2007-09-20 14:25:00,38.71,38.71,38.64,38.67,9500.0,23.9001,23.9001,23.8568,23.8754,9500.0
2007-09-20 14:30:00,38.66,38.67,38.64,38.65,9600.0,23.8692,23.8754,23.8568,23.863,9600.0
2007-09-20 14:35:00,38.63,38.67,38.58,38.65,22400.0,23.8507,23.8754,23.8198,23.863,22400.0
2007-09-20 14:40:00,38.65,38.67,38.55,38.56,34700.0,23.863,23.8754,23.8013,23.8074,34700.0
2007-09-20 14:45:00,38.56,38.56,38.46,38.49,37700.0,23.8074,23.8074,23.7457,23.7642,37700.0
2007-09-20 14:50:00,38.48,38.51,38.47,38.49,29800.0,23.758,23.7766,23.7519,23.7642,29800.0
2007-09-20 14:55:00,38.49,38.5,38.45,38.45,32500.0,23.7642,23.7704,23.7395,23.7395,32500.0
2007-09-20 15:00:00,38.46,38.46,38.35,38.38,19100.0,23.7457,23.7457,23.6778,23.6963,19100.0
2007-09-20 15:05:00,38.38,38.44,38.36,38.44,18400.0,23.6963,23.7334,23.684,23.7334,18400.0
2007-09-20 15:10:00,38.44,38.54,38.44,38.53,19000.0,23.7334,23.7951,23.7334,23.7889,19000.0
2007-09-20 15:15:00,38.52,38.58,38.52,38.54,31600.0,23.7827,23.8198,23.7827,23.7951,31600.0
2007-09-20 15:20:00,38.54,38.54,38.4,38.46,94000.0,23.7951,23.7951,23.7087,23.7457,94000.0
2007-09-20 15:25:00,38.45,38.5,38.44,38.49,39300.0,23.7395,23.7704,23.7334,23.7642,39300.0
2007-09-20 15:30:00,38.48,38.48,38.35,38.38,28400.0,23.758,23.758,23.6778,23.6963,28400.0
2007-09-20 15:35:00,38.38,38.4,38.37,38.38,19300.0,23.6963,23.7087,23.6901,23.6963,19300.0
2007-09-20 15:40:00,38.38,38.44,38.38,38.41,41500.0,23.6963,23.7334,23.6963,23.7148,41500.0
2007-09-20 15:45:00,38.4,38.41,38.33,38.35,69100.0,23.7087,23.7148,23.6654,23.6778,69100.0
2007-09-20 15:50:00,38.35,38.37,38.34,38.35,77200.0,23.6778,23.6901,23.6716,23.6778,77200.0
2007-09-20 15:55:00,38.34,38.34,38.23,38.28,124400.0,23.6716,23.6716,23.6037,23.6346,124400.0
2007-09-21 09:30:00,38.6,38.6,38.48,38.5,852900.0,23.8321,23.8321,23.758,23.7704,852900.0
2007-09-21 09:35:00,38.48,38.56,38.4,38.53,19100.0,23.758,23.8074,23.7087,23.7889,19100.0
2007-09-21 09:40:00,38.52,38.52,38.4,38.41,13300.0,23.7827,23.7827,23.7087,23.7148,13300.0
2007-09-21 09:45:00,38.41,38.41,38.09,38.11,62100.0,23.7148,23.7148,23.5173,23.5296,62100.0
2007-09-21 09:50:00,38.14,38.3,38.12,38.25,23100.0,23.5481,23.6469,23.5358,23.616,23100.0
2007-09-21 09:55:00,38.25,38.33,38.15,38.16,25200.0,23.616,23.6654,23.5543,23.5605,25200.0
2007-09-21 10:00:00,38.16,38.42,38.16,38.32,117300.0,23.5605,23.721,23.5605,23.6593,117300.0
2007-09-21 10:05:00,38.33,38.36,38.22,38.28,47400.0,23.6654,23.684,23.5975,23.6346,47400.0
2007-09-21 10:10:00,38.26,38.36,38.26,38.33,15800.0,23.6222,23.684,23.6222,23.6654,15800.0
2007-09-21 10:15:00,38.31,38.35,38.22,38.25,23600.0,23.6531,23.6778,23.5975,23.616,23600.0
2007-09-21 10:20:00,38.25,38.25,38.17,38.25,14200.0,23.616,23.616,23.5666,23.616,14200.0
2007-09-21 10:25:00,38.25,38.3,38.12,38.15,28500.0,23.616,23.6469,23.5358,23.5543,28500.0
2007-09-21 10:30:00,38.14,38.18,38.12,38.14,18600.0,23.5481,23.5728,23.5358,23.5481,18600.0
2007-09-21 10:35:00,38.13,38.16,38.12,38.15,10700.0,23.542,23.5605,23.5358,23.5543,10700.0
2007-09-21 10:40:00,38.16,38.17,38.14,38.15,12200.0,23.5605,23.5666,23.5481,23.5543,12200.0
2007-09-21 10:45:00,38.15,38.16,38.09,38.1,20800.0,23.5543,23.5605,23.5173,23.5234,20800.0
2007-09-21 10:50:00,38.11,38.13,38.09,38.09,13600.0,23.5296,23.542,23.5173,23.5173,13600.0
2007-09-21 10:55:00,38.09,38.14,38.09,38.14,20300.0,23.5173,23.5481,23.5173,23.5481,20300.0
2007-09-21 11:00:00,38.13,38.17,38.12,38.14,16100.0,23.542,23.5666,23.5358,23.5481,16100.0
2007-09-21 11:05:00,38.15,38.24,38.15,38.23,15300.0,23.5543,23.6099,23.5543,23.6037,15300.0
2007-09-21 11:10:00,38.23,38.25,38.2,38.2,12600.0,23.6037,23.616,23.5852,23.5852,12600.0
2007-09-21 11:15:00,38.2,38.21,38.12,38.12,24200.0,23.5852,23.5913,23.5358,23.5358,24200.0
2007-09-21 11:20:00,38.12,38.19,38.12,38.18,15900.0,23.5358,23.579,23.5358,23.5728,15900.0
2007-09-21 11:25:00,38.18,38.23,38.16,38.23,16900.0,23.5728,23.6037,23.5605,23.6037,16900.0
2007-09-21 11:30:00,38.24,38.26,38.21,38.25,12700.0,23.6099,23.6222,23.5913,23.616,12700.0
2007-09-21 11:35:00,38.24,38.29,38.24,38.26,23900.0,23.6099,23.6407,23.6099,23.6222,23900.0
2007-09-21 11:40:00,38.27,38.27,38.21,38.22,12300.0,23.6284,23.6284,23.5913,23.5975,12300.0
2007-09-21 11:45:00,38.22,38.24,38.21,38.21,11300.0,23.5975,23.6099,23.5913,23.5913,11300.0
2007-09-21 11:50:00,38.21,38.24,38.18,38.21,15700.0,23.5913,23.6099,23.5728,23.5913,15700.0
2007-09-21 11:55:00,38.21,38.21,38.18,38.19,10400.0,23.5913,23.5913,23.5728,23.579,10400.0
2007-09-21 12:00:00,38.17,38.17,38.12,38.12,12000.0,23.5666,23.5666,23.5358,23.5358,12000.0
2007-09-21 12:05:00,38.12,38.12,38.09,38.1,11400.0,23.5358,23.5358,23.5173,23.5234,11400.0
2007-09-21 12:10:00,38.1,38.1,38.0,38.01,26400.0,23.5234,23.5234,23.4617,23.4679,26400.0
2007-09-21 12:15:00,38.02,38.03,37.97,37.97,28000.0,23.474,23.4802,23.4432,23.4432,28000.0
2007-09-21 12:20:00,37.98,37.98,37.92,37.93,40200.0,23.4493,23.4493,23.4123,23.4185,40200.0
2007-09-21 12:25:00,37.95,37.95,37.82,37.87,70900.0,23.4308,23.4308,23.3506,23.3814,70900.0
2007-09-21 12:30:00,37.88,37.96,37.88,37.9,39700.0,23.3876,23.437,23.3876,23.3999,39700.0
2007-09-21 12:35:00,37.9,37.92,37.87,37.88,53500.0,23.3999,23.4123,23.3814,23.3876,53500.0
2007-09-21 12:40:00,37.87,37.9,37.85,37.9,23000.0,23.3814,23.3999,23.3691,23.3999,23000.0
2007-09-21 12:45:00,37.91,37.94,37.9,37.92,8200.0,23.4061,23.4246,23.3999,23.4123,8200.0
2007-09-21 12:50:00,37.92,37.94,37.83,37.85,31200.0,23.4123,23.4246,23.3567,23.3691,31200.0
2007-09-21 12:55:00,37.85,37.89,37.83,37.86,23200.0,23.3691,23.3938,23.3567,23.3753,23200.0
2007-09-21 13:00:00,37.83,37.88,37.82,37.83,74800.0,23.3567,23.3876,23.3506,23.3567,74800.0
2007-09-21 13:05:00,37.84,37.89,37.82,37.89,35800.0,23.3629,23.3938,23.3506,23.3938,35800.0
2007-09-21 13:10:00,37.9,38.05,37.89,38.05,23200.0,23.3999,23.4926,23.3938,23.4926,23200.0
2007-09-21 13:15:00,38.04,38.05,37.98,38.01,26400.0,23.4864,23.4926,23.4493,23.4679,26400.0
2007-09-21 13:20:00,38.01,38.05,37.99,37.99,28100.0,23.4679,23.4926,23.4555,23.4555,28100.0
2007-09-21 13:25:00,38.01,38.05,37.99,38.0,24100.0,23.4679,23.4926,23.4555,23.4617,24100.0
2007-09-21 13:30:00,38.0,38.04,37.99,38.0,32100.0,23.4617,23.4864,23.4555,23.4617,32100.0
2007-09-21 13:35:00,38.0,38.01,37.99,38.0,40100.0,23.4617,23.4679,23.4555,23.4617,40100.0
2007-09-21 13:40:00,38.0,38.01,37.99,38.0,43400.0,23.4617,23.4679,23.4555,23.4617,43400.0
2007-09-21 13:45:00,38.0,38.01,37.99,38.0,26800.0,23.4617,23.4679,23.4555,23.4617,26800.0
2007-09-21 13:50:00,38.0,38.06,37.99,38.06,30100.0,23.4617,23.4987,23.4555,23.4987,30100.0
2007-09-21 13:55:00,38.06,38.31,38.06,38.1,33600.0,23.4987,23.6531,23.4987,23.5234,33600.0
2007-09-21 14:00:00,38.09,38.13,38.07,38.13,14600.0,23.5173,23.542,23.5049,23.542,14600.0
2007-09-21 14:05:00,38.14,38.19,38.14,38.17,16800.0,23.5481,23.579,23.5481,23.5666,16800.0
2007-09-21 14:10:00,38.16,38.2,38.1,38.16,13300.0,23.5605,23.5852,23.5234,23.5605,13300.0
2007-09-21 14:15:00,38.16,38.16,38.1,38.12,13300.0,23.5605,23.5605,23.5234,23.5358,13300.0
2007-09-21 14:20:00,38.12,38.14,38.06,38.06,30500.0,23.5358,23.5481,23.4987,23.4987,30500.0
2007-09-21 14:25:00,38.06,38.07,38.02,38.02,22700.0,23.4987,23.5049,23.474,23.474,22700.0
2007-09-21 14:30:00,38.05,38.1,38.03,38.07,30300.0,23.4926,23.5234,23.4802,23.5049,30300.0
2007-09-21 14:35:00,38.07,38.07,38.04,38.04,24700.0,23.5049,23.5049,23.4864,23.4864,24700.0
2007-09-21 14:40:00,38.04,38.05,37.95,38.01,53700.0,23.4864,23.4926,23.4308,23.4679,53700.0
2007-09-21 14:45:00,38.0,38.08,37.99,38.08,26900.0,23.4617,23.5111,23.4555,23.5111,26900.0
2007-09-21 14:50:00,38.08,38.15,38.06,38.12,19400.0,23.5111,23.5543,23.4987,23.5358,19400.0
2007-09-21 14:55:00,38.12,38.15,38.1,38.13,15400.0,23.5358,23.5543,23.5234,23.542,15400.0
2007-09-21 15:00:00,38.11,38.17,38.11,38.17,24400.0,23.5296,23.5666,23.5296,23.5666,24400.0
2007-09-21 15:05:00,38.17,38.17,38.12,38.14,17600.0,23.5666,23.5666,23.5358,23.5481,17600.0
2007-09-21 15:10:00,38.15,38.17,38.1,38.16,37000.0,23.5543,23.5666,23.5234,23.5605,37000.0
2007-09-21 15:15:00,38.17,38.18,38.13,38.13,13600.0,23.5666,23.5728,23.542,23.542,13600.0
2007-09-21 15:20:00,38.14,38.17,38.12,38.14,25800.0,23.5481,23.5666,23.5358,23.5481,25800.0
2007-09-21 15:25:00,38.13,38.15,38.09,38.11,13600.0,23.542,23.5543,23.5173,23.5296,13600.0
2007-09-21 15:30:00,38.11,38.13,38.09,38.1,25300.0,23.5296,23.542,23.5173,23.5234,25300.0
2007-09-21 15:35:00,38.09,38.13,38.08,38.12,28600.0,23.5173,23.542,23.5111,23.5358,28600.0
2007-09-21 15:40:00,38.13,38.19,38.1,38.17,55500.0,23.542,23.579,23.5234,23.5666,55500.0
2007-09-21 15:45:00,38.18,38.25,38.12,38.22,81800.0,23.5728,23.616,23.5358,23.5975,81800.0
2007-09-21 15:50:00,38.22,38.25,38.16,38.16,53100.0,23.5975,23.616,23.5605,23.5605,53100.0
2007-09-21 15:55:00,38.17,38.18,38.04,38.04,64500.0,23.5666,23.5728,23.4864,23.4864,64500.0
2007-09-24 09:30:00,38.06,38.1,37.75,37.93,163700.0,23.4987,23.5234,23.3073,23.4185,163700.0
2007-09-24 09:35:00,37.92,38.0,37.86,37.95,24300.0,23.4123,23.4617,23.3753,23.4308,24300.0
2007-09-24 09:40:00,37.95,38.04,37.94,38.01,27000.0,23.4308,23.4864,23.4246,23.4679,27000.0
2007-09-24 09:45:00,38.01,38.04,37.94,38.0,31600.0,23.4679,23.4864,23.4246,23.4617,31600.0
2007-09-24 09:50:00,38.0,38.03,37.85,37.9,126500.0,23.4617,23.4802,23.3691,23.3999,126500.0
2007-09-24 09:55:00,37.89,38.02,37.88,37.99,21800.0,23.3938,23.474,23.3876,23.4555,21800.0
2007-09-24 10:00:00,37.98,38.03,37.98,38.0,37200.0,23.4493,23.4802,23.4493,23.4617,37200.0
2007-09-24 10:05:00,38.01,38.04,37.97,37.97,30900.0,23.4679,23.4864,23.4432,23.4432,30900.0
2007-09-24 10:10:00,37.96,38.0,37.95,38.0,22500.0,23.437,23.4617,23.4308,23.4617,22500.0
2007-09-24 10:15:00,38.0,38.09,37.99,38.08,18200.0,23.4617,23.5173,23.4555,23.5111,18200.0
2007-09-24 10:20:00,38.08,38.1,38.06,38.08,25100.0,23.5111,23.5234,23.4987,23.5111,25100.0
2007-09-24 10:25:00,38.08,38.16,38.06,38.16,21500.0,23.5111,23.5605,23.4987,23.5605,21500.0
2007-09-24 10:30:00,38.15,38.2,38.06,38.15,27300.0,23.5543,23.5852,23.4987,23.5543,27300.0
2007-09-24 10:35:00,38.13,38.13,38.07,38.1,18100.0,23.542,23.542,23.5049,23.5234,18100.0
2007-09-24 10:40:00,38.1,38.12,38.08,38.11,21500.0,23.5234,23.5358,23.5111,23.5296,21500.0
2007-09-24 10:45:00,38.11,38.13,38.11,38.13,23300.0,23.5296,23.542,23.5296,23.542,23300.0
2007-09-24 10:50:00,38.12,38.15,38.11,38.14,25900.0,23.5358,23.5543,23.5296,23.5481,25900.0
2007-09-24 10:55:00,38.14,38.15,38.12,38.15,26700.0,23.5481,23.5543,23.5358,23.5543,26700.0
2007-09-24 11:00:00,38.15,38.15,38.1,38.12,58300.0,23.5543,23.5543,23.5234,23.5358,58300.0
2007-09-24 11:05:00,38.11,38.15,38.11,38.15,25000.0,23.5296,23.5543,23.5296,23.5543,25000.0
2007-09-24 11:10:00,38.14,38.26,38.13,38.25,17400.0,23.5481,23.6222,23.542,23.616,17400.0
2007-09-24 11:15:00,38.25,38.25,38.21,38.21,12400.0,23.616,23.616,23.5913,23.5913,12400.0
2007-09-24 11:20:00,38.2,38.28,38.2,38.24,26300.0,23.5852,23.6346,23.5852,23.6099,26300.0
2007-09-24 11:25:00,38.24,38.24,38.2,38.22,14500.0,23.6099,23.6099,23.5852,23.5975,14500.0
2007-09-24 11:30:00,38.22,38.24,38.2,38.2,14000.0,23.5975,23.6099,23.5852,23.5852,14000.0
2007-09-24 11:35:00,38.2,38.24,38.2,38.22,16900.0,23.5852,23.6099,23.5852,23.5975,16900.0
2007-09-24 11:40:00,38.22,38.23,38.21,38.23,19500.0,23.5975,23.6037,23.5913,23.6037,19500.0
2007-09-24 11:45:00,38.23,38.23,38.22,38.23,6500.0,23.6037,23.6037,23.5975,23.6037,6500.0
2007-09-24 11:50:00,38.22,38.23,38.2,38.21,23600.0,23.5975,23.6037,23.5852,23.5913,23600.0
2007-09-24 11:55:00,38.2,38.21,38.2,38.2,6800.0,23.5852,23.5913,23.5852,23.5852,6800.0
2007-09-24 12:00:00,38.21,38.21,38.2,38.2,16700.0,23.5913,23.5913,23.5852,23.5852,16700.0
2007-09-24 12:05:00,38.21,38.27,38.2,38.27,75400.0,23.5913,23.6284,23.5852,23.6284,75400.0
2007-09-24 12:10:00,38.27,38.27,38.25,38.25,11700.0,23.6284,23.6284,23.616,23.616,11700.0
2007-09-24 12:15:00,38.25,38.27,38.25,38.27,15300.0,23.616,23.6284,23.616,23.6284,15300.0
2007-09-24 12:20:00,38.26,38.27,38.24,38.25,18200.0,23.6222,23.6284,23.6099,23.616,18200.0
2007-09-24 12:25:00,38.26,38.29,38.25,38.29,24800.0,23.6222,23.6407,23.616,23.6407,24800.0
2007-09-24 12:30:00,38.29,38.29,38.26,38.28,15800.0,23.6407,23.6407,23.6222,23.6346,15800.0
2007-09-24 12:35:00,38.28,38.31,38.27,38.28,22300.0,23.6346,23.6531,23.6284,23.6346,22300.0
2007-09-24 12:40:00,38.28,38.29,38.22,38.22,10300.0,23.6346,23.6407,23.5975,23.5975,10300.0
2007-09-24 12:45:00,38.22,38.22,38.2,38.21,10200.0,23.5975,23.5975,23.5852,23.5913,10200.0
2007-09-24 12:50:00,38.21,38.21,38.17,38.17,19100.0,23.5913,23.5913,23.5666,23.5666,19100.0
2007-09-24 12:55:00,38.16,38.19,38.16,38.17,12700.0,23.5605,23.579,23.5605,23.5666,12700.0
2007-09-24 13:00:00,38.16,38.17,38.14,38.15,11700.0,23.5605,23.5666,23.5481,23.5543,11700.0
2007-09-24 13:05:00,38.15,38.17,38.13,38.14,15000.0,23.5543,23.5666,23.542,23.5481,15000.0
2007-09-24 13:10:00,38.14,38.15,38.06,38.1,84600.0,23.5481,23.5543,23.4987,23.5234,84600.0
2007-09-24 13:15:00,38.1,38.14,38.09,38.12,13000.0,23.5234,23.5481,23.5173,23.5358,13000.0
2007-09-24 13:20:00,38.12,38.13,38.1,38.1,12400.0,23.5358,23.542,23.5234,23.5234,12400.0
2007-09-24 13:25:00,38.07,38.08,38.04,38.05,7800.0,23.5049,23.5111,23.4864,23.4926,7800.0
2007-09-24 13:30:00,38.04,38.04,37.95,37.97,18500.0,23.4864,23.4864,23.4308,23.4432,18500.0
2007-09-24 13:35:00,37.97,38.01,37.94,38.01,15600.0,23.4432,23.4679,23.4246,23.4679,15600.0
2007-09-24 13:40:00,38.01,38.02,37.99,38.02,18100.0,23.4679,23.474,23.4555,23.474,18100.0
2007-09-24 13:45:00,38.01,38.01,37.98,38.0,25100.0,23.4679,23.4679,23.4493,23.4617,25100.0
2007-09-24 13:50:00,38.0,38.01,37.99,38.0,18900.0,23.4617,23.4679,23.4555,23.4617,18900.0
2007-09-24 13:55:00,38.0,38.04,38.0,38.01,32100.0,23.4617,23.4864,23.4617,23.4679,32100.0
2007-09-24 14:00:00,38.02,38.03,38.0,38.01,8400.0,23.474,23.4802,23.4617,23.4679,8400.0
2007-09-24 14:05:00,38.01,38.06,37.99,38.04,22100.0,23.4679,23.4987,23.4555,23.4864,22100.0
2007-09-24 14:10:00,38.04,38.05,37.99,38.0,21700.0,23.4864,23.4926,23.4555,23.4617,21700.0
2007-09-24 14:15:00,38.0,38.01,37.97,37.99,27300.0,23.4617,23.4679,23.4432,23.4555,27300.0
2007-09-24 14:20:00,37.99,38.0,37.96,37.97,18100.0,23.4555,23.4617,23.437,23.4432,18100.0
2007-09-24 14:25:00,37.98,38.0,37.96,38.0,23600.0,23.4493,23.4617,23.437,23.4617,23600.0
2007-09-24 14:30:00,37.98,37.98,37.93,37.93,27700.0,23.4493,23.4493,23.4185,23.4185,27700.0
2007-09-24 14:35:00,37.94,38.0,37.94,37.99,14100.0,23.4246,23.4617,23.4246,23.4555,14100.0
2007-09-24 14:40:00,37.99,38.01,37.98,37.99,26500.0,23.4555,23.4679,23.4493,23.4555,26500.0
2007-09-24 14:45:00,37.98,38.01,37.97,37.99,25000.0,23.4493,23.4679,23.4432,23.4555,25000.0
2007-09-24 14:50:00,37.98,38.0,37.96,37.97,25800.0,23.4493,23.4617,23.437,23.4432,25800.0
2007-09-24 14:55:00,37.97,37.98,37.95,37.98,27500.0,23.4432,23.4493,23.4308,23.4493,27500.0
2007-09-24 15:00:00,37.98,37.99,37.93,37.96,42000.0,23.4493,23.4555,23.4185,23.437,42000.0
2007-09-24 15:05:00,37.98,38.01,37.97,37.98,40700.0,23.4493,23.4679,23.4432,23.4493,40700.0
2007-09-24 15:10:00,37.98,37.98,37.9,37.92,20900.0,23.4493,23.4493,23.3999,23.4123,20900.0
2007-09-24 15:15:00,37.92,37.96,37.9,37.95,16700.0,23.4123,23.437,23.3999,23.4308,16700.0
2007-09-24 15:20:00,37.95,37.95,37.92,37.93,32400.0,23.4308,23.4308,23.4123,23.4185,32400.0
2007-09-24 15:25:00,37.93,37.97,37.93,37.96,21400.0,23.4185,23.4432,23.4185,23.437,21400.0
2007-09-24 15:30:00,37.96,37.97,37.9,37.9,28500.0,23.437,23.4432,23.3999,23.3999,28500.0
2007-09-24 15:35:00,37.9,37.91,37.87,37.88,32300.0,23.3999,23.4061,23.3814,23.3876,32300.0
2007-09-24 15:40:00,37.87,37.89,37.83,37.87,46900.0,23.3814,23.3938,23.3567,23.3814,46900.0
2007-09-24 15:45:00,37.87,37.89,37.84,37.89,24800.0,23.3814,23.3938,23.3629,23.3938,24800.0
2007-09-24 15:50:00,37.88,37.9,37.85,37.85,30600.0,23.3876,23.3999,23.3691,23.3691,30600.0
2007-09-24 15:55:00,37.85,37.86,37.76,37.85,89100.0,23.3691,23.3753,23.3135,23.3691,89100.0
2007-09-25 09:30:00,37.84,37.9,37.64,37.88,46300.0,23.3629,23.3999,23.2394,23.3876,46300.0
2007-09-25 09:35:00,37.83,37.86,37.7,37.75,44900.0,23.3567,23.3753,23.2765,23.3073,44900.0
2007-09-25 09:40:00,37.71,37.8,37.71,37.77,26800.0,23.2826,23.3382,23.2826,23.3197,26800.0
2007-09-25 09:45:00,37.77,37.82,37.76,37.8,39000.0,23.3197,23.3506,23.3135,23.3382,39000.0
2007-09-25 09:50:00,37.8,37.95,37.72,37.73,159100.0,23.3382,23.4308,23.2888,23.295,159100.0
2007-09-25 09:55:00,37.72,37.87,37.58,37.86,19500.0,23.2888,23.3814,23.2024,23.3753,19500.0
2007-09-25 10:00:00,37.85,37.9,37.77,37.81,46600.0,23.3691,23.3999,23.3197,23.3444,46600.0
2007-09-25 10:05:00,37.8,37.87,37.8,37.85,31400.0,23.3382,23.3814,23.3382,23.3691,31400.0
2007-09-25 10:10:00,37.83,37.84,37.75,37.78,34900.0,23.3567,23.3629,23.3073,23.3259,34900.0
2007-09-25 10:15:00,37.79,37.84,37.74,37.75,45200.0,23.332,23.3629,23.3012,23.3073,45200.0
2007-09-25 10:20:00,37.78,37.8,37.76,37.79,13300.0,23.3259,23.3382,23.3135,23.332,13300.0
2007-09-25 10:25:00,37.78,37.81,37.76,37.8,13900.0,23.3259,23.3444,23.3135,23.3382,13900.0
2007-09-25 10:30:00,37.79,37.8,37.73,37.77,33700.0,23.332,23.3382,23.295,23.3197,33700.0
2007-09-25 10:35:00,37.74,37.77,37.73,37.74,26700.0,23.3012,23.3197,23.295,23.3012,26700.0
2007-09-25 10:40:00,37.75,37.77,37.74,37.74,25100.0,23.3073,23.3197,23.3012,23.3012,25100.0
2007-09-25 10:45:00,37.74,37.76,37.72,37.72,25300.0,23.3012,23.3135,23.2888,23.2888,25300.0
2007-09-25 10:50:00,37.73,37.75,37.71,37.74,10300.0,23.295,23.3073,23.2826,23.3012,10300.0
2007-09-25 10:55:00,37.74,37.75,37.71,37.73,11200.0,23.3012,23.3073,23.2826,23.295,11200.0
2007-09-25 11:00:00,37.74,37.75,37.73,37.74,19600.0,23.3012,23.3073,23.295,23.3012,19600.0
2007-09-25 11:05:00,37.74,37.78,37.74,37.74,32600.0,23.3012,23.3259,23.3012,23.3012,32600.0
2007-09-25 11:10:00,37.75,37.79,37.74,37.75,23800.0,23.3073,23.332,23.3012,23.3073,23800.0
2007-09-25 11:15:00,37.74,37.74,37.67,37.68,12000.0,23.3012,23.3012,23.2579,23.2641,12000.0
2007-09-25 11:20:00,37.69,37.7,37.62,37.62,70000.0,23.2703,23.2765,23.2271,23.2271,70000.0
2007-09-25 11:25:00,37.64,37.65,37.62,37.62,10800.0,23.2394,23.2456,23.2271,23.2271,10800.0
2007-09-25 11:30:00,37.64,37.66,37.62,37.64,12500.0,23.2394,23.2518,23.2271,23.2394,12500.0
2007-09-25 11:35:00,37.65,37.67,37.6,37.65,41000.0,23.2456,23.2579,23.2147,23.2456,41000.0
2007-09-25 11:40:00,37.67,37.7,37.67,37.67,8700.0,23.2579,23.2765,23.2579,23.2579,8700.0
2007-09-25 11:45:00,37.67,37.69,37.66,37.69,10100.0,23.2579,23.2703,23.2518,23.2703,10100.0
2007-09-25 11:50:00,37.69,37.7,37.68,37.7,13900.0,23.2703,23.2765,23.2641,23.2765,13900.0
2007-09-25 11:55:00,37.71,37.78,37.69,37.78,15100.0,23.2826,23.3259,23.2703,23.3259,15100.0
2007-09-25 12:00:00,37.75,37.78,37.7,37.73,26000.0,23.3073,23.3259,23.2765,23.295,26000.0
2007-09-25 12:05:00,37.73,37.78,37.73,37.76,27800.0,23.295,23.3259,23.295,23.3135,27800.0
2007-09-25 12:10:00,37.76,37.78,37.75,37.75,22500.0,23.3135,23.3259,23.3073,23.3073,22500.0
2007-09-25 12:15:00,37.75,37.81,37.75,37.77,18600.0,23.3073,23.3444,23.3073,23.3197,18600.0
2007-09-25 12:20:00,37.77,37.79,37.71,37.72,25000.0,23.3197,23.332,23.2826,23.2888,25000.0
2007-09-25 12:25:00,37.72,37.74,37.72,37.74,10100.0,23.2888,23.3012,23.2888,23.3012,10100.0
2007-09-25 12:30:00,37.75,37.75,37.71,37.74,8600.0,23.3073,23.3073,23.2826,23.3012,8600.0
2007-09-25 12:35:00,37.74,37.76,37.71,37.73,11400.0,23.3012,23.3135,23.2826,23.295,11400.0
2007-09-25 12:40:00,37.73,37.77,37.7,37.7,30600.0,23.295,23.3197,23.2765,23.2765,30600.0
2007-09-25 12:45:00,37.7,37.8,37.7,37.78,25300.0,23.2765,23.3382,23.2765,23.3259,25300.0
2007-09-25 12:50:00,37.78,37.84,37.78,37.83,10400.0,23.3259,23.3629,23.3259,23.3567,10400.0
2007-09-25 12:55:00,37.82,37.87,37.82,37.84,10100.0,23.3506,23.3814,23.3506,23.3629,10100.0
2007-09-25 13:00:00,37.84,37.84,37.79,37.79,24800.0,23.3629,23.3629,23.332,23.332,24800.0
2007-09-25 13:05:00,37.78,37.87,37.77,37.84,13900.0,23.3259,23.3814,23.3197,23.3629,13900.0
2007-09-25 13:10:00,37.85,37.88,37.84,37.87,5200.0,23.3691,23.3876,23.3629,23.3814,5200.0
2007-09-25 13:15:00,37.88,37.92,37.86,37.88,11500.0,23.3876,23.4123,23.3753,23.3876,11500.0
2007-09-25 13:20:00,37.89,37.9,37.85,37.87,8200.0,23.3938,23.3999,23.3691,23.3814,8200.0
2007-09-25 13:25:00,37.87,37.95,37.86,37.95,19700.0,23.3814,23.4308,23.3753,23.4308,19700.0
2007-09-25 13:30:00,37.94,38.0,37.94,37.94,49000.0,23.4246,23.4617,23.4246,23.4246,49000.0
2007-09-25 13:35:00,37.97,37.99,37.95,37.96,37600.0,23.4432,23.4555,23.4308,23.437,37600.0
2007-09-25 13:40:00,37.98,37.98,37.93,37.95,8500.0,23.4493,23.4493,23.4185,23.4308,8500.0
2007-09-25 13:45:00,37.94,37.95,37.93,37.95,12400.0,23.4246,23.4308,23.4185,23.4308,12400.0
2007-09-25 13:50:00,37.94,37.95,37.94,37.95,4700.0,23.4246,23.4308,23.4246,23.4308,4700.0
2007-09-25 13:55:00,37.95,38.0,37.94,37.99,12900.0,23.4308,23.4617,23.4246,23.4555,12900.0
2007-09-25 14:00:00,37.99,38.0,37.94,37.97,38000.0,23.4555,23.4617,23.4246,23.4432,38000.0
2007-09-25 14:05:00,37.97,37.98,37.94,37.96,8600.0,23.4432,23.4493,23.4246,23.437,8600.0
2007-09-25 14:10:00,37.96,37.98,37.94,37.96,10300.0,23.437,23.4493,23.4246,23.437,10300.0
2007-09-25 14:15:00,37.96,38.0,37.96,37.97,16400.0,23.437,23.4617,23.437,23.4432,16400.0
2007-09-25 14:20:00,37.97,37.98,37.95,37.98,12200.0,23.4432,23.4493,23.4308,23.4493,12200.0
2007-09-25 14:25:00,37.98,38.08,37.97,38.08,14800.0,23.4493,23.5111,23.4432,23.5111,14800.0
2007-09-25 14:30:00,38.08,38.09,38.06,38.08,12800.0,23.5111,23.5173,23.4987,23.5111,12800.0
2007-09-25 14:35:00,38.07,38.08,38.02,38.02,19800.0,23.5049,23.5111,23.474,23.474,19800.0
2007-09-25 14:40:00,38.02,38.03,37.99,38.0,19400.0,23.474,23.4802,23.4555,23.4617,19400.0
2007-09-25 14:45:00,38.0,38.03,37.99,38.01,31100.0,23.4617,23.4802,23.4555,23.4679,31100.0
2007-09-25 14:50:00,38.0,38.01,37.96,37.97,35700.0,23.4617,23.4679,23.437,23.4432,35700.0
2007-09-25 14:55:00,37.97,38.03,37.96,38.01,28200.0,23.4432,23.4802,23.437,23.4679,28200.0
2007-09-25 15:00:00,38.0,38.06,38.0,38.01,25800.0,23.4617,23.4987,23.4617,23.4679,25800.0
2007-09-25 15:05:00,38.01,38.03,37.96,37.98,29300.0,23.4679,23.4802,23.437,23.4493,29300.0
2007-09-25 15:10:00,37.99,38.02,37.98,37.99,11100.0,23.4555,23.474,23.4493,23.4555,11100.0
2007-09-25 15:15:00,37.99,38.03,37.98,38.02,11600.0,23.4555,23.4802,23.4493,23.474,11600.0
2007-09-25 15:20:00,38.03,38.05,38.03,38.05,9200.0,23.4802,23.4926,23.4802,23.4926,9200.0
2007-09-25 15:25:00,38.05,38.12,38.05,38.09,17900.0,23.4926,23.5358,23.4926,23.5173,17900.0
2007-09-25 15:30:00,38.09,38.11,38.07,38.07,21500.0,23.5173,23.5296,23.5049,23.5049,21500.0
2007-09-25 15:35:00,38.08,38.12,38.04,38.06,40000.0,23.5111,23.5358,23.4864,23.4987,40000.0
2007-09-25 15:40:00,38.06,38.06,38.0,38.04,26600.0,23.4987,23.4987,23.4617,23.4864,26600.0
2007-09-25 15:45:00,38.04,38.05,37.91,37.92,44300.0,23.4864,23.4926,23.4061,23.4123,44300.0
2007-09-25 15:50:00,37.93,38.06,37.93,38.05,29300.0,23.4185,23.4987,23.4185,23.4926,29300.0
2007-09-25 15:55:00,38.05,38.15,33.1,38.09,82100.0,23.4926,23.5543,20.4364,23.5173,82100.0
2007-09-26 09:30:00,38.25,38.3,38.11,38.21,41000.0,23.616,23.6469,23.5296,23.5913,41000.0
2007-09-26 09:35:00,38.19,38.29,38.19,38.27,19000.0,23.579,23.6407,23.579,23.6284,19000.0
2007-09-26 09:40:00,38.27,38.32,38.2,38.29,20700.0,23.6284,23.6593,23.5852,23.6407,20700.0
2007-09-26 09:45:00,38.32,38.36,38.29,38.3,21100.0,23.6593,23.684,23.6407,23.6469,21100.0
2007-09-26 09:50:00,38.31,38.4,38.29,38.39,14500.0,23.6531,23.7087,23.6407,23.7025,14500.0
2007-09-26 09:55:00,38.39,38.49,38.37,38.49,37500.0,23.7025,23.7642,23.6901,23.7642,37500.0
2007-09-26 10:00:00,38.48,38.54,38.42,38.52,19400.0,23.758,23.7951,23.721,23.7827,19400.0
2007-09-26 10:05:00,38.52,38.53,38.42,38.43,25100.0,23.7827,23.7889,23.721,23.7272,25100.0
2007-09-26 10:10:00,38.42,38.55,38.42,38.51,25600.0,23.721,23.8013,23.721,23.7766,25600.0
2007-09-26 10:15:00,38.53,38.53,38.42,38.42,24700.0,23.7889,23.7889,23.721,23.721,24700.0
2007-09-26 10:20:00,38.41,38.44,38.33,38.4,16500.0,23.7148,23.7334,23.6654,23.7087,16500.0
2007-09-26 10:25:00,38.43,38.43,38.37,38.4,16100.0,23.7272,23.7272,23.6901,23.7087,16100.0
2007-09-26 10:30:00,38.39,38.5,38.39,38.5,18100.0,23.7025,23.7704,23.7025,23.7704,18100.0
2007-09-26 10:35:00,38.49,38.51,38.46,38.49,10300.0,23.7642,23.7766,23.7457,23.7642,10300.0
2007-09-26 10:40:00,38.5,38.5,38.39,38.4,19500.0,23.7704,23.7704,23.7025,23.7087,19500.0
2007-09-26 10:45:00,38.41,38.47,38.4,38.43,13100.0,23.7148,23.7519,23.7087,23.7272,13100.0
2007-09-26 10:50:00,38.44,38.47,38.42,38.43,13500.0,23.7334,23.7519,23.721,23.7272,13500.0
2007-09-26 10:55:00,38.43,38.51,38.43,38.5,17400.0,23.7272,23.7766,23.7272,23.7704,17400.0
2007-09-26 11:00:00,38.5,38.57,38.5,38.55,28200.0,23.7704,23.8136,23.7704,23.8013,28200.0
2007-09-26 11:05:00,38.56,38.56,38.46,38.46,22300.0,23.8074,23.8074,23.7457,23.7457,22300.0
2007-09-26 11:10:00,38.46,38.48,38.43,38.44,21600.0,23.7457,23.758,23.7272,23.7334,21600.0
2007-09-26 11:15:00,38.45,38.47,38.42,38.43,33000.0,23.7395,23.7519,23.721,23.7272,33000.0
2007-09-26 11:20:00,38.44,38.45,38.32,38.36,20300.0,23.7334,23.7395,23.6593,23.684,20300.0
2007-09-26 11:25:00,38.35,38.38,38.34,38.37,8800.0,23.6778,23.6963,23.6716,23.6901,8800.0
2007-09-26 11:30:00,38.38,38.4,38.36,38.39,12800.0,23.6963,23.7087,23.684,23.7025,12800.0
2007-09-26 11:35:00,38.38,38.39,38.36,38.38,9300.0,23.6963,23.7025,23.684,23.6963,9300.0
2007-09-26 11:40:00,38.37,38.42,38.37,38.39,23000.0,23.6901,23.721,23.6901,23.7025,23000.0
2007-09-26 11:45:00,38.4,38.41,38.39,38.4,9700.0,23.7087,23.7148,23.7025,23.7087,9700.0
2007-09-26 11:50:00,38.4,38.4,38.37,38.39,11900.0,23.7087,23.7087,23.6901,23.7025,11900.0
2007-09-26 11:55:00,38.38,38.4,38.37,38.39,17500.0,23.6963,23.7087,23.6901,23.7025,17500.0
2007-09-26 12:00:00,38.4,38.41,38.35,38.36,24900.0,23.7087,23.7148,23.6778,23.684,24900.0
2007-09-26 12:05:00,38.36,38.38,38.3,38.31,15900.0,23.684,23.6963,23.6469,23.6531,15900.0
2007-09-26 12:10:00,38.31,38.35,38.3,38.33,24800.0,23.6531,23.6778,23.6469,23.6654,24800.0
2007-09-26 12:15:00,38.34,38.4,38.34,38.38,25800.0,23.6716,23.7087,23.6716,23.6963,25800.0
2007-09-26 12:20:00,38.4,38.4,38.38,38.4,13100.0,23.7087,23.7087,23.6963,23.7087,13100.0
2007-09-26 12:25:00,38.4,38.4,38.39,38.4,6200.0,23.7087,23.7087,23.7025,23.7087,6200.0
2007-09-26 12:30:00,38.4,38.43,38.39,38.43,14300.0,23.7087,23.7272,23.7025,23.7272,14300.0
2007-09-26 12:35:00,38.42,38.43,38.38,38.39,28900.0,23.721,23.7272,23.6963,23.7025,28900.0
2007-09-26 12:40:00,38.39,38.39,38.32,38.32,13500.0,23.7025,23.7025,23.6593,23.6593,13500.0
2007-09-26 12:45:00,38.32,38.35,38.3,38.34,14600.0,23.6593,23.6778,23.6469,23.6716,14600.0
2007-09-26 12:50:00,38.34,38.39,38.33,38.39,6500.0,23.6716,23.7025,23.6654,23.7025,6500.0
2007-09-26 12:55:00,38.37,38.41,38.37,38.41,5900.0,23.6901,23.7148,23.6901,23.7148,5900.0
2007-09-26 13:00:00,38.41,38.45,38.41,38.45,11400.0,23.7148,23.7395,23.7148,23.7395,11400.0
2007-09-26 13:05:00,38.45,38.5,38.45,38.48,20500.0,23.7395,23.7704,23.7395,23.758,20500.0
2007-09-26 13:10:00,38.48,38.5,38.48,38.5,6300.0,23.758,23.7704,23.758,23.7704,6300.0
2007-09-26 13:15:00,38.49,38.49,38.46,38.47,4200.0,23.7642,23.7642,23.7457,23.7519,4200.0
2007-09-26 13:20:00,38.48,38.5,38.43,38.43,17600.0,23.758,23.7704,23.7272,23.7272,17600.0
2007-09-26 13:25:00,38.43,38.48,38.41,38.44,36300.0,23.7272,23.758,23.7148,23.7334,36300.0
2007-09-26 13:30:00,38.44,38.45,38.36,38.4,35800.0,23.7334,23.7395,23.684,23.7087,35800.0
2007-09-26 13:35:00,38.4,38.47,38.35,38.45,56700.0,23.7087,23.7519,23.6778,23.7395,56700.0
2007-09-26 13:40:00,38.44,38.45,38.3,38.36,48300.0,23.7334,23.7395,23.6469,23.684,48300.0
2007-09-26 13:45:00,38.36,38.37,38.3,38.34,43100.0,23.684,23.6901,23.6469,23.6716,43100.0
2007-09-26 13:50:00,38.35,38.37,38.31,38.35,34200.0,23.6778,23.6901,23.6531,23.6778,34200.0
2007-09-26 13:55:00,38.35,38.38,38.28,38.38,38900.0,23.6778,23.6963,23.6346,23.6963,38900.0
2007-09-26 14:00:00,38.36,38.44,38.36,38.4,9800.0,23.684,23.7334,23.684,23.7087,9800.0
2007-09-26 14:05:00,38.41,38.46,38.41,38.43,9400.0,23.7148,23.7457,23.7148,23.7272,9400.0
2007-09-26 14:10:00,38.42,38.43,38.38,38.39,10600.0,23.721,23.7272,23.6963,23.7025,10600.0
2007-09-26 14:15:00,38.39,38.41,38.38,38.4,6900.0,23.7025,23.7148,23.6963,23.7087,6900.0
2007-09-26 14:20:00,38.39,38.42,38.39,38.4,6700.0,23.7025,23.721,23.7025,23.7087,6700.0
2007-09-26 14:25:00,38.41,38.41,38.33,38.33,9200.0,23.7148,23.7148,23.6654,23.6654,9200.0
2007-09-26 14:30:00,38.33,38.4,38.33,38.38,14100.0,23.6654,23.7087,23.6654,23.6963,14100.0
2007-09-26 14:35:00,38.36,38.45,38.36,38.42,10900.0,23.684,23.7395,23.684,23.721,10900.0
2007-09-26 14:40:00,38.43,38.43,38.31,38.33,13900.0,23.7272,23.7272,23.6531,23.6654,13900.0
2007-09-26 14:45:00,38.33,38.34,38.32,38.33,6200.0,23.6654,23.6716,23.6593,23.6654,6200.0
2007-09-26 14:50:00,38.32,38.36,38.31,38.31,15400.0,23.6593,23.684,23.6531,23.6531,15400.0
2007-09-26 14:55:00,38.31,38.39,38.31,38.34,11400.0,23.6531,23.7025,23.6531,23.6716,11400.0
2007-09-26 15:00:00,38.35,38.37,38.33,38.35,10600.0,23.6778,23.6901,23.6654,23.6778,10600.0
2007-09-26 15:05:00,38.35,38.41,38.33,38.4,22300.0,23.6778,23.7148,23.6654,23.7087,22300.0
2007-09-26 15:10:00,38.4,38.42,38.39,38.39,26000.0,23.7087,23.721,23.7025,23.7025,26000.0
2007-09-26 15:15:00,38.4,38.44,38.37,38.4,102600.0,23.7087,23.7334,23.6901,23.7087,102600.0
2007-09-26 15:20:00,38.39,38.42,38.38,38.4,39100.0,23.7025,23.721,23.6963,23.7087,39100.0
2007-09-26 15:25:00,38.39,38.41,38.38,38.4,59800.0,23.7025,23.7148,23.6963,23.7087,59800.0
2007-09-26 15:30:00,38.4,38.42,38.35,38.36,28400.0,23.7087,23.721,23.6778,23.684,28400.0
2007-09-26 15:35:00,38.37,38.39,38.31,38.36,30800.0,23.6901,23.7025,23.6531,23.684,30800.0
2007-09-26 15:40:00,38.37,38.39,38.34,38.37,22100.0,23.6901,23.7025,23.6716,23.6901,22100.0
2007-09-26 15:45:00,38.37,38.37,38.28,38.28,22400.0,23.6901,23.6901,23.6346,23.6346,22400.0
2007-09-26 15:50:00,38.29,38.32,38.26,38.26,21800.0,23.6407,23.6593,23.6222,23.6222,21800.0
2007-09-26 15:55:00,38.27,38.31,38.23,38.31,35700.0,23.6284,23.6531,23.6037,23.6531,35700.0
2007-09-27 09:30:00,38.36,38.38,38.11,38.11,40300.0,23.684,23.6963,23.5296,23.5296,40300.0
2007-09-27 09:35:00,38.14,38.26,38.11,38.26,40900.0,23.5481,23.6222,23.5296,23.6222,40900.0
2007-09-27 09:40:00,38.25,38.25,38.13,38.14,22000.0,23.616,23.616,23.542,23.5481,22000.0
2007-09-27 09:45:00,38.13,38.14,38.1,38.1,33100.0,23.542,23.5481,23.5234,23.5234,33100.0
2007-09-27 09:50:00,38.1,38.12,38.05,38.08,33200.0,23.5234,23.5358,23.4926,23.5111,33200.0
2007-09-27 09:55:00,38.08,38.23,38.08,38.16,29300.0,23.5111,23.6037,23.5111,23.5605,29300.0
2007-09-27 10:00:00,38.15,38.19,38.06,38.1,25300.0,23.5543,23.579,23.4987,23.5234,25300.0
2007-09-27 10:05:00,38.13,38.14,38.09,38.12,20300.0,23.542,23.5481,23.5173,23.5358,20300.0
2007-09-27 10:10:00,38.11,38.11,37.84,37.86,57100.0,23.5296,23.5296,23.3629,23.3753,57100.0
2007-09-27 10:15:00,37.86,37.96,37.86,37.95,14400.0,23.3753,23.437,23.3753,23.4308,14400.0
2007-09-27 10:20:00,37.97,38.0,37.92,37.92,36100.0,23.4432,23.4617,23.4123,23.4123,36100.0
2007-09-27 10:25:00,37.93,37.97,37.91,37.92,21500.0,23.4185,23.4432,23.4061,23.4123,21500.0
2007-09-27 10:30:00,37.92,37.93,37.87,37.9,18400.0,23.4123,23.4185,23.3814,23.3999,18400.0
2007-09-27 10:35:00,37.89,37.94,37.88,37.91,15100.0,23.3938,23.4246,23.3876,23.4061,15100.0
2007-09-27 10:40:00,37.91,37.93,37.82,37.84,34300.0,23.4061,23.4185,23.3506,23.3629,34300.0
2007-09-27 10:45:00,37.84,37.87,37.82,37.84,34900.0,23.3629,23.3814,23.3506,23.3629,34900.0
2007-09-27 10:50:00,37.84,37.85,37.82,37.83,39900.0,23.3629,23.3691,23.3506,23.3567,39900.0
2007-09-27 10:55:00,37.83,37.85,37.82,37.83,16800.0,23.3567,23.3691,23.3506,23.3567,16800.0
2007-09-27 11:00:00,37.82,37.84,37.82,37.83,9800.0,23.3506,23.3629,23.3506,23.3567,9800.0
2007-09-27 11:05:00,37.84,37.9,37.83,37.87,22900.0,23.3629,23.3999,23.3567,23.3814,22900.0
2007-09-27 11:10:00,37.86,37.86,37.82,37.85,18000.0,23.3753,23.3753,23.3506,23.3691,18000.0
2007-09-27 11:15:00,37.84,37.85,37.73,37.75,51300.0,23.3629,23.3691,23.295,23.3073,51300.0
2007-09-27 11:20:00,37.74,37.76,37.69,37.7,28700.0,23.3012,23.3135,23.2703,23.2765,28700.0
2007-09-27 11:25:00,37.69,37.7,37.64,37.67,17900.0,23.2703,23.2765,23.2394,23.2579,17900.0
2007-09-27 11:30:00,37.65,37.72,37.65,37.68,10400.0,23.2456,23.2888,23.2456,23.2641,10400.0
2007-09-27 11:35:00,37.67,37.7,37.67,37.68,7600.0,23.2579,23.2765,23.2579,23.2641,7600.0
2007-09-27 11:40:00,37.67,37.71,37.63,37.63,24400.0,23.2579,23.2826,23.2332,23.2332,24400.0
2007-09-27 11:45:00,37.64,37.65,37.62,37.63,11400.0,23.2394,23.2456,23.2271,23.2332,11400.0
2007-09-27 11:50:00,37.63,37.66,37.62,37.64,16700.0,23.2332,23.2518,23.2271,23.2394,16700.0
2007-09-27 11:55:00,37.63,37.64,37.61,37.62,11400.0,23.2332,23.2394,23.2209,23.2271,11400.0
2007-09-27 12:00:00,37.61,37.65,37.61,37.63,14100.0,23.2209,23.2456,23.2209,23.2332,14100.0
2007-09-27 12:05:00,37.62,37.67,37.62,37.65,21300.0,23.2271,23.2579,23.2271,23.2456,21300.0
2007-09-27 12:10:00,37.65,37.67,37.64,37.65,15400.0,23.2456,23.2579,23.2394,23.2456,15400.0
2007-09-27 12:15:00,37.65,37.68,37.65,37.67,15800.0,23.2456,23.2641,23.2456,23.2579,15800.0
2007-09-27 12:20:00,37.67,37.67,37.62,37.65,26300.0,23.2579,23.2579,23.2271,23.2456,26300.0
2007-09-27 12:25:00,37.65,37.69,37.63,37.69,14200.0,23.2456,23.2703,23.2332,23.2703,14200.0
2007-09-27 12:30:00,37.68,37.71,37.68,37.7,21000.0,23.2641,23.2826,23.2641,23.2765,21000.0
2007-09-27 12:35:00,37.69,37.72,37.67,37.69,11700.0,23.2703,23.2888,23.2579,23.2703,11700.0
2007-09-27 12:40:00,37.7,37.72,37.68,37.7,9500.0,23.2765,23.2888,23.2641,23.2765,9500.0
2007-09-27 12:45:00,37.69,37.72,37.68,37.71,12300.0,23.2703,23.2888,23.2641,23.2826,12300.0
2007-09-27 12:50:00,37.71,37.75,37.7,37.74,24600.0,23.2826,23.3073,23.2765,23.3012,24600.0
2007-09-27 12:55:00,37.74,37.77,37.69,37.69,43400.0,23.3012,23.3197,23.2703,23.2703,43400.0
2007-09-27 13:00:00,37.69,37.8,37.69,37.77,67500.0,23.2703,23.3382,23.2703,23.3197,67500.0
2007-09-27 13:05:00,37.77,37.9,37.77,37.9,43100.0,23.3197,23.3999,23.3197,23.3999,43100.0
2007-09-27 13:10:00,37.91,37.93,37.88,37.91,19200.0,23.4061,23.4185,23.3876,23.4061,19200.0
2007-09-27 13:15:00,37.9,37.92,37.88,37.89,8400.0,23.3999,23.4123,23.3876,23.3938,8400.0
2007-09-27 13:20:00,37.88,37.9,37.87,37.89,4300.0,23.3876,23.3999,23.3814,23.3938,4300.0
2007-09-27 13:25:00,37.88,37.89,37.86,37.89,6900.0,23.3876,23.3938,23.3753,23.3938,6900.0
2007-09-27 13:30:00,37.87,37.89,37.87,37.88,6200.0,23.3814,23.3938,23.3814,23.3876,6200.0
2007-09-27 13:35:00,37.88,37.9,37.86,37.87,12900.0,23.3876,23.3999,23.3753,23.3814,12900.0
2007-09-27 13:40:00,37.87,37.91,37.86,37.9,15600.0,23.3814,23.4061,23.3753,23.3999,15600.0
2007-09-27 13:45:00,37.9,37.9,37.86,37.87,11200.0,23.3999,23.3999,23.3753,23.3814,11200.0
2007-09-27 13:50:00,37.87,37.91,37.86,37.91,10700.0,23.3814,23.4061,23.3753,23.4061,10700.0
2007-09-27 13:55:00,37.91,37.92,37.9,37.9,12300.0,23.4061,23.4123,23.3999,23.3999,12300.0
2007-09-27 14:00:00,37.9,37.94,37.89,37.92,26300.0,23.3999,23.4246,23.3938,23.4123,26300.0
2007-09-27 14:05:00,37.92,37.96,37.91,37.91,19000.0,23.4123,23.437,23.4061,23.4061,19000.0
2007-09-27 14:10:00,37.91,37.93,37.87,37.88,14200.0,23.4061,23.4185,23.3814,23.3876,14200.0
2007-09-27 14:15:00,37.88,37.89,37.86,37.86,11100.0,23.3876,23.3938,23.3753,23.3753,11100.0
2007-09-27 14:20:00,37.86,37.9,37.86,37.9,14100.0,23.3753,23.3999,23.3753,23.3999,14100.0
2007-09-27 14:25:00,37.9,37.95,37.9,37.94,11000.0,23.3999,23.4308,23.3999,23.4246,11000.0
2007-09-27 14:30:00,37.94,37.97,37.94,37.97,17300.0,23.4246,23.4432,23.4246,23.4432,17300.0
2007-09-27 14:35:00,37.97,37.98,37.89,37.91,27300.0,23.4432,23.4493,23.3938,23.4061,27300.0
2007-09-27 14:40:00,37.91,37.92,37.9,37.9,21600.0,23.4061,23.4123,23.3999,23.3999,21600.0
2007-09-27 14:45:00,37.9,37.95,37.9,37.95,17500.0,23.3999,23.4308,23.3999,23.4308,17500.0
2007-09-27 14:50:00,37.95,38.0,37.95,37.99,16900.0,23.4308,23.4617,23.4308,23.4555,16900.0
2007-09-27 14:55:00,37.99,38.0,37.94,37.94,25500.0,23.4555,23.4617,23.4246,23.4246,25500.0
2007-09-27 15:00:00,37.94,37.97,37.93,37.93,14600.0,23.4246,23.4432,23.4185,23.4185,14600.0
2007-09-27 15:05:00,37.94,37.96,37.93,37.94,18100.0,23.4246,23.437,23.4185,23.4246,18100.0
2007-09-27 15:10:00,37.94,37.96,37.94,37.96,15600.0,23.4246,23.437,23.4246,23.437,15600.0
2007-09-27 15:15:00,37.96,37.99,37.95,37.99,26100.0,23.437,23.4555,23.4308,23.4555,26100.0
2007-09-27 15:20:00,37.99,38.0,37.95,37.96,41100.0,23.4555,23.4617,23.4308,23.437,41100.0
2007-09-27 15:25:00,37.96,37.97,37.91,37.92,38600.0,23.437,23.4432,23.4061,23.4123,38600.0
2007-09-27 15:30:00,37.92,37.92,37.87,37.88,35100.0,23.4123,23.4123,23.3814,23.3876,35100.0
2007-09-27 15:35:00,37.89,37.92,37.88,37.91,36800.0,23.3938,23.4123,23.3876,23.4061,36800.0
2007-09-27 15:40:00,37.92,37.92,37.9,37.91,19800.0,23.4123,23.4123,23.3999,23.4061,19800.0
2007-09-27 15:45:00,37.91,37.91,37.79,37.83,111900.0,23.4061,23.4061,23.332,23.3567,111900.0
2007-09-27 15:50:00,37.83,37.92,37.81,37.92,50600.0,23.3567,23.4123,23.3444,23.4123,50600.0
2007-09-27 15:55:00,37.93,37.95,37.88,37.9,90100.0,23.4185,23.4308,23.3876,23.3999,90100.0
2007-09-28 09:30:00,37.91,38.0,37.91,37.93,29100.0,23.4061,23.4617,23.4061,23.4185,29100.0
2007-09-28 09:35:00,37.97,37.99,37.92,37.94,7500.0,23.4432,23.4555,23.4123,23.4246,7500.0
2007-09-28 09:40:00,37.96,38.0,37.81,37.86,35900.0,23.437,23.4617,23.3444,23.3753,35900.0
2007-09-28 09:45:00,37.9,37.94,37.86,37.87,22000.0,23.3999,23.4246,23.3753,23.3814,22000.0
2007-09-28 09:50:00,37.87,37.89,37.76,37.8,19300.0,23.3814,23.3938,23.3135,23.3382,19300.0
2007-09-28 09:55:00,37.79,37.82,37.76,37.78,19800.0,23.332,23.3506,23.3135,23.3259,19800.0
2007-09-28 10:00:00,37.8,37.89,37.8,37.82,14900.0,23.3382,23.3938,23.3382,23.3506,14900.0
2007-09-28 10:05:00,37.83,37.83,37.79,37.8,15500.0,23.3567,23.3567,23.332,23.3382,15500.0
2007-09-28 10:10:00,37.8,37.82,37.78,37.81,6800.0,23.3382,23.3506,23.3259,23.3444,6800.0
2007-09-28 10:15:00,37.81,37.81,37.77,37.78,18800.0,23.3444,23.3444,23.3197,23.3259,18800.0
2007-09-28 10:20:00,37.77,37.83,37.76,37.79,19500.0,23.3197,23.3567,23.3135,23.332,19500.0
2007-09-28 10:25:00,37.77,37.79,37.7,37.7,18600.0,23.3197,23.332,23.2765,23.2765,18600.0
2007-09-28 10:30:00,37.7,37.71,37.64,37.64,27400.0,23.2765,23.2826,23.2394,23.2394,27400.0
2007-09-28 10:35:00,37.65,37.7,37.65,37.68,15900.0,23.2456,23.2765,23.2456,23.2641,15900.0
2007-09-28 10:40:00,37.68,37.74,37.67,37.74,21800.0,23.2641,23.3012,23.2579,23.3012,21800.0
2007-09-28 10:45:00,37.73,37.75,37.71,37.71,17300.0,23.295,23.3073,23.2826,23.2826,17300.0
2007-09-28 10:50:00,37.71,37.74,37.71,37.73,15400.0,23.2826,23.3012,23.2826,23.295,15400.0
2007-09-28 10:55:00,37.74,37.79,37.74,37.77,23600.0,23.3012,23.332,23.3012,23.3197,23600.0
2007-09-28 11:00:00,37.78,37.83,37.77,37.82,26200.0,23.3259,23.3567,23.3197,23.3506,26200.0
2007-09-28 11:05:00,37.81,37.83,37.8,37.8,32100.0,23.3444,23.3567,23.3382,23.3382,32100.0
2007-09-28 11:10:00,37.8,37.81,37.79,37.81,22900.0,23.3382,23.3444,23.332,23.3444,22900.0
2007-09-28 11:15:00,37.81,37.82,37.79,37.82,18600.0,23.3444,23.3506,23.332,23.3506,18600.0
2007-09-28 11:20:00,37.82,37.93,37.82,37.89,23400.0,23.3506,23.4185,23.3506,23.3938,23400.0
2007-09-28 11:25:00,37.89,37.9,37.81,37.81,26400.0,23.3938,23.3999,23.3444,23.3444,26400.0
2007-09-28 11:30:00,37.81,37.82,37.8,37.8,16100.0,23.3444,23.3506,23.3382,23.3382,16100.0
2007-09-28 11:35:00,37.8,37.83,37.79,37.8,37300.0,23.3382,23.3567,23.332,23.3382,37300.0
2007-09-28 11:40:00,37.8,37.83,37.8,37.82,15700.0,23.3382,23.3567,23.3382,23.3506,15700.0
2007-09-28 11:45:00,37.82,37.85,37.8,37.82,17000.0,23.3506,23.3691,23.3382,23.3506,17000.0
2007-09-28 11:50:00,37.82,37.82,37.8,37.8,12800.0,23.3506,23.3506,23.3382,23.3382,12800.0
2007-09-28 11:55:00,37.8,37.83,37.8,37.83,28300.0,23.3382,23.3567,23.3382,23.3567,28300.0
2007-09-28 12:00:00,37.83,37.85,37.82,37.84,27900.0,23.3567,23.3691,23.3506,23.3629,27900.0
2007-09-28 12:05:00,37.83,37.84,37.83,37.83,10500.0,23.3567,23.3629,23.3567,23.3567,10500.0
2007-09-28 12:10:00,37.83,37.86,37.83,37.83,26100.0,23.3567,23.3753,23.3567,23.3567,26100.0
2007-09-28 12:15:00,37.84,37.85,37.83,37.85,13500.0,23.3629,23.3691,23.3567,23.3691,13500.0
2007-09-28 12:20:00,37.85,37.87,37.84,37.86,13300.0,23.3691,23.3814,23.3629,23.3753,13300.0
2007-09-28 12:25:00,37.86,37.93,37.85,37.93,17400.0,23.3753,23.4185,23.3691,23.4185,17400.0
2007-09-28 12:30:00,37.93,38.0,37.93,38.0,29700.0,23.4185,23.4617,23.4185,23.4617,29700.0
2007-09-28 12:35:00,38.0,38.05,37.99,38.02,63200.0,23.4617,23.4926,23.4555,23.474,63200.0
2007-09-28 12:40:00,38.02,38.03,37.99,38.0,8200.0,23.474,23.4802,23.4555,23.4617,8200.0
2007-09-28 12:45:00,38.0,38.01,37.99,38.01,7700.0,23.4617,23.4679,23.4555,23.4679,7700.0
2007-09-28 12:50:00,37.99,38.01,37.99,38.01,5900.0,23.4555,23.4679,23.4555,23.4679,5900.0
2007-09-28 12:55:00,38.01,38.03,38.0,38.01,7400.0,23.4679,23.4802,23.4617,23.4679,7400.0
2007-09-28 13:00:00,38.0,38.02,38.0,38.0,11300.0,23.4617,23.474,23.4617,23.4617,11300.0
2007-09-28 13:05:00,38.0,38.02,37.98,38.0,34000.0,23.4617,23.474,23.4493,23.4617,34000.0
2007-09-28 13:10:00,38.0,38.03,37.99,38.03,14900.0,23.4617,23.4802,23.4555,23.4802,14900.0
2007-09-28 13:15:00,38.03,38.07,38.02,38.07,20400.0,23.4802,23.5049,23.474,23.5049,20400.0
2007-09-28 13:20:00,38.06,38.07,38.05,38.05,11400.0,23.4987,23.5049,23.4926,23.4926,11400.0
2007-09-28 13:25:00,38.07,38.08,38.03,38.05,23600.0,23.5049,23.5111,23.4802,23.4926,23600.0
2007-09-28 13:30:00,38.04,38.06,38.01,38.02,15900.0,23.4864,23.4987,23.4679,23.474,15900.0
2007-09-28 13:35:00,38.02,38.05,37.98,37.98,42400.0,23.474,23.4926,23.4493,23.4493,42400.0
2007-09-28 13:40:00,37.98,38.0,37.97,37.98,13100.0,23.4493,23.4617,23.4432,23.4493,13100.0
2007-09-28 13:45:00,37.99,37.99,37.96,37.96,6700.0,23.4555,23.4555,23.437,23.437,6700.0
2007-09-28 13:50:00,37.97,37.99,37.93,37.94,14400.0,23.4432,23.4555,23.4185,23.4246,14400.0
2007-09-28 13:55:00,37.94,37.96,37.93,37.96,5600.0,23.4246,23.437,23.4185,23.437,5600.0
2007-09-28 14:00:00,37.97,38.0,37.96,37.97,12400.0,23.4432,23.4617,23.437,23.4432,12400.0
2007-09-28 14:05:00,37.97,37.98,37.97,37.98,7400.0,23.4432,23.4493,23.4432,23.4493,7400.0
2007-09-28 14:10:00,37.98,37.98,37.9,37.91,25000.0,23.4493,23.4493,23.3999,23.4061,25000.0
2007-09-28 14:15:00,37.91,37.92,37.88,37.88,21200.0,23.4061,23.4123,23.3876,23.3876,21200.0
2007-09-28 14:20:00,37.89,37.91,37.86,37.87,36900.0,23.3938,23.4061,23.3753,23.3814,36900.0
2007-09-28 14:25:00,37.87,37.88,37.8,37.82,39200.0,23.3814,23.3876,23.3382,23.3506,39200.0
2007-09-28 14:30:00,37.81,37.82,37.8,37.8,31000.0,23.3444,23.3506,23.3382,23.3382,31000.0
2007-09-28 14:35:00,37.8,37.82,37.8,37.8,23000.0,23.3382,23.3506,23.3382,23.3382,23000.0
2007-09-28 14:40:00,37.8,37.83,37.8,37.82,20400.0,23.3382,23.3567,23.3382,23.3506,20400.0
2007-09-28 14:45:00,37.82,37.82,37.8,37.8,26000.0,23.3506,23.3506,23.3382,23.3382,26000.0
2007-09-28 14:50:00,37.8,37.81,37.79,37.79,21800.0,23.3382,23.3444,23.332,23.332,21800.0
2007-09-28 14:55:00,37.79,37.79,37.75,37.75,37800.0,23.332,23.332,23.3073,23.3073,37800.0
2007-09-28 15:00:00,37.75,37.77,37.69,37.71,41600.0,23.3073,23.3197,23.2703,23.2826,41600.0
2007-09-28 15:05:00,37.7,37.71,37.66,37.67,32500.0,23.2765,23.2826,23.2518,23.2579,32500.0
2007-09-28 15:10:00,37.67,37.67,37.6,37.6,26800.0,23.2579,23.2579,23.2147,23.2147,26800.0
2007-09-28 15:15:00,37.6,37.62,37.53,37.55,35000.0,23.2147,23.2271,23.1715,23.1839,35000.0
2007-09-28 15:20:00,37.55,37.61,37.55,37.6,16400.0,23.1839,23.2209,23.1839,23.2147,16400.0
2007-09-28 15:25:00,37.6,37.62,37.59,37.61,13300.0,23.2147,23.2271,23.2086,23.2209,13300.0
2007-09-28 15:30:00,37.62,37.67,37.61,37.67,28900.0,23.2271,23.2579,23.2209,23.2579,28900.0
2007-09-28 15:35:00,37.67,37.67,37.59,37.64,166900.0,23.2579,23.2579,23.2086,23.2394,166900.0
2007-09-28 15:40:00,37.65,37.74,37.64,37.74,60000.0,23.2456,23.3012,23.2394,23.3012,60000.0
2007-09-28 15:45:00,37.75,37.76,37.71,37.72,63000.0,23.3073,23.3135,23.2826,23.2888,63000.0
2007-09-28 15:50:00,37.73,37.75,37.7,37.74,43800.0,23.295,23.3073,23.2765,23.3012,43800.0
2007-09-28 15:55:00,37.74,37.76,37.7,37.74,100800.0,23.3012,23.3135,23.2765,23.3012,100800.0
2007-10-01 09:30:00,37.85,38.0,37.84,37.92,40600.0,23.3691,23.4617,23.3629,23.4123,40600.0
2007-10-01 09:35:00,37.93,38.06,37.91,38.06,37200.0,23.4185,23.4987,23.4061,23.4987,37200.0
2007-10-01 09:40:00,38.07,38.1,38.03,38.04,35100.0,23.5049,23.5234,23.4802,23.4864,35100.0
2007-10-01 09:45:00,38.05,38.08,38.01,38.03,33800.0,23.4926,23.5111,23.4679,23.4802,33800.0
2007-10-01 09:50:00,38.03,38.03,37.93,37.93,35500.0,23.4802,23.4802,23.4185,23.4185,35500.0
2007-10-01 09:55:00,37.93,37.93,37.84,37.89,48500.0,23.4185,23.4185,23.3629,23.3938,48500.0
2007-10-01 10:00:00,37.88,37.93,37.85,37.87,19100.0,23.3876,23.4185,23.3691,23.3814,19100.0
2007-10-01 10:05:00,37.88,38.11,37.88,38.11,28500.0,23.3876,23.5296,23.3876,23.5296,28500.0
2007-10-01 10:10:00,38.12,38.12,38.07,38.08,54200.0,23.5358,23.5358,23.5049,23.5111,54200.0
2007-10-01 10:15:00,38.08,38.08,37.88,37.89,45200.0,23.5111,23.5111,23.3876,23.3938,45200.0
2007-10-01 10:20:00,37.89,37.9,37.83,37.83,27800.0,23.3938,23.3999,23.3567,23.3567,27800.0
2007-10-01 10:25:00,37.83,37.83,37.75,37.75,26500.0,23.3567,23.3567,23.3073,23.3073,26500.0
2007-10-01 10:30:00,37.75,37.77,37.74,37.75,20200.0,23.3073,23.3197,23.3012,23.3073,20200.0
2007-10-01 10:35:00,37.74,37.77,37.74,37.77,26200.0,23.3012,23.3197,23.3012,23.3197,26200.0
2007-10-01 10:40:00,37.77,37.78,37.74,37.76,20500.0,23.3197,23.3259,23.3012,23.3135,20500.0
2007-10-01 10:45:00,37.75,37.84,37.75,37.83,26200.0,23.3073,23.3629,23.3073,23.3567,26200.0
2007-10-01 10:50:00,37.83,37.86,37.82,37.86,12200.0,23.3567,23.3753,23.3506,23.3753,12200.0
2007-10-01 10:55:00,37.85,37.86,37.83,37.85,19300.0,23.3691,23.3753,23.3567,23.3691,19300.0
2007-10-01 11:00:00,37.85,37.88,37.84,37.84,24400.0,23.3691,23.3876,23.3629,23.3629,24400.0
2007-10-01 11:05:00,37.84,37.88,37.84,37.88,13500.0,23.3629,23.3876,23.3629,23.3876,13500.0
2007-10-01 11:10:00,37.88,37.93,37.88,37.91,16100.0,23.3876,23.4185,23.3876,23.4061,16100.0
2007-10-01 11:15:00,37.91,37.92,37.89,37.91,22000.0,23.4061,23.4123,23.3938,23.4061,22000.0
2007-10-01 11:20:00,37.92,37.93,37.9,37.92,16000.0,23.4123,23.4185,23.3999,23.4123,16000.0
2007-10-01 11:25:00,37.92,37.93,37.85,37.85,18300.0,23.4123,23.4185,23.3691,23.3691,18300.0
2007-10-01 11:30:00,37.86,37.93,37.86,37.88,46200.0,23.3753,23.4185,23.3753,23.3876,46200.0
2007-10-01 11:35:00,37.87,37.88,37.84,37.85,23700.0,23.3814,23.3876,23.3629,23.3691,23700.0
2007-10-01 11:40:00,37.84,37.87,37.84,37.85,28900.0,23.3629,23.3814,23.3629,23.3691,28900.0
2007-10-01 11:45:00,37.86,37.93,37.86,37.91,13300.0,23.3753,23.4185,23.3753,23.4061,13300.0
2007-10-01 11:50:00,37.91,38.07,37.91,38.07,21400.0,23.4061,23.5049,23.4061,23.5049,21400.0
2007-10-01 11:55:00,38.07,38.07,38.01,38.02,17500.0,23.5049,23.5049,23.4679,23.474,17500.0
2007-10-01 12:00:00,38.03,38.08,38.02,38.08,16800.0,23.4802,23.5111,23.474,23.5111,16800.0
2007-10-01 12:05:00,38.08,38.11,38.08,38.11,9900.0,23.5111,23.5296,23.5111,23.5296,9900.0
2007-10-01 12:10:00,38.11,38.15,38.1,38.11,25200.0,23.5296,23.5543,23.5234,23.5296,25200.0
2007-10-01 12:15:00,38.11,38.13,38.07,38.12,26300.0,23.5296,23.542,23.5049,23.5358,26300.0
2007-10-01 12:20:00,38.12,38.18,38.1,38.15,13800.0,23.5358,23.5728,23.5234,23.5543,13800.0
2007-10-01 12:25:00,38.17,38.2,38.14,38.18,14000.0,23.5666,23.5852,23.5481,23.5728,14000.0
2007-10-01 12:30:00,38.18,38.22,38.18,38.19,17700.0,23.5728,23.5975,23.5728,23.579,17700.0
2007-10-01 12:35:00,38.19,38.22,38.19,38.21,10700.0,23.579,23.5975,23.579,23.5913,10700.0
2007-10-01 12:40:00,38.2,38.21,38.15,38.16,19800.0,23.5852,23.5913,23.5543,23.5605,19800.0
2007-10-01 12:45:00,38.16,38.16,38.12,38.14,12300.0,23.5605,23.5605,23.5358,23.5481,12300.0
2007-10-01 12:50:00,38.14,38.18,38.13,38.18,15900.0,23.5481,23.5728,23.542,23.5728,15900.0
2007-10-01 12:55:00,38.19,38.21,38.17,38.21,12600.0,23.579,23.5913,23.5666,23.5913,12600.0
2007-10-01 13:00:00,38.21,38.27,38.18,38.26,29800.0,23.5913,23.6284,23.5728,23.6222,29800.0
2007-10-01 13:05:00,38.25,38.26,38.21,38.22,26700.0,23.616,23.6222,23.5913,23.5975,26700.0
2007-10-01 13:10:00,38.22,38.28,38.22,38.27,33300.0,23.5975,23.6346,23.5975,23.6284,33300.0
2007-10-01 13:15:00,38.27,38.31,38.26,38.29,44400.0,23.6284,23.6531,23.6222,23.6407,44400.0
2007-10-01 13:20:00,38.29,38.3,38.27,38.3,9100.0,23.6407,23.6469,23.6284,23.6469,9100.0
2007-10-01 13:25:00,38.29,38.32,38.28,38.32,10400.0,23.6407,23.6593,23.6346,23.6593,10400.0
2007-10-01 13:30:00,38.31,38.34,38.31,38.32,6000.0,23.6531,23.6716,23.6531,23.6593,6000.0
2007-10-01 13:35:00,38.33,38.35,38.32,38.35,8200.0,23.6654,23.6778,23.6593,23.6778,8200.0
2007-10-01 13:40:00,38.36,38.41,38.33,38.39,19800.0,23.684,23.7148,23.6654,23.7025,19800.0
2007-10-01 13:45:00,38.38,38.39,38.29,38.29,27200.0,23.6963,23.7025,23.6407,23.6407,27200.0
2007-10-01 13:50:00,38.31,38.31,38.24,38.29,21300.0,23.6531,23.6531,23.6099,23.6407,21300.0
2007-10-01 13:55:00,38.29,38.33,38.29,38.31,26100.0,23.6407,23.6654,23.6407,23.6531,26100.0
2007-10-01 14:00:00,38.31,38.38,38.31,38.38,27100.0,23.6531,23.6963,23.6531,23.6963,27100.0
2007-10-01 14:05:00,38.38,38.39,38.35,38.37,20900.0,23.6963,23.7025,23.6778,23.6901,20900.0
2007-10-01 14:10:00,38.38,38.38,38.34,38.36,15900.0,23.6963,23.6963,23.6716,23.684,15900.0
2007-10-01 14:15:00,38.36,38.37,38.34,38.35,15000.0,23.684,23.6901,23.6716,23.6778,15000.0
2007-10-01 14:20:00,38.35,38.37,38.33,38.35,23000.0,23.6778,23.6901,23.6654,23.6778,23000.0
2007-10-01 14:25:00,38.35,38.39,38.34,38.36,19500.0,23.6778,23.7025,23.6716,23.684,19500.0
2007-10-01 14:30:00,38.35,38.36,38.33,38.34,13300.0,23.6778,23.684,23.6654,23.6716,13300.0
2007-10-01 14:35:00,38.35,38.37,38.33,38.35,25100.0,23.6778,23.6901,23.6654,23.6778,25100.0
2007-10-01 14:40:00,38.36,38.38,38.33,38.35,36100.0,23.684,23.6963,23.6654,23.6778,36100.0
2007-10-01 14:45:00,38.33,38.33,38.27,38.27,18500.0,23.6654,23.6654,23.6284,23.6284,18500.0
2007-10-01 14:50:00,38.28,38.31,38.26,38.28,22000.0,23.6346,23.6531,23.6222,23.6346,22000.0
2007-10-01 14:55:00,38.29,38.31,38.27,38.28,13900.0,23.6407,23.6531,23.6284,23.6346,13900.0
2007-10-01 15:00:00,38.28,38.34,38.27,38.34,21400.0,23.6346,23.6716,23.6284,23.6716,21400.0
2007-10-01 15:05:00,38.34,38.34,38.29,38.29,20800.0,23.6716,23.6716,23.6407,23.6407,20800.0
2007-10-01 15:10:00,38.3,38.3,38.24,38.25,26700.0,23.6469,23.6469,23.6099,23.616,26700.0
2007-10-01 15:15:00,38.25,38.31,38.24,38.29,37700.0,23.616,23.6531,23.6099,23.6407,37700.0
2007-10-01 15:20:00,38.29,38.35,38.29,38.31,39400.0,23.6407,23.6778,23.6407,23.6531,39400.0
2007-10-01 15:25:00,38.32,38.33,38.28,38.28,22700.0,23.6593,23.6654,23.6346,23.6346,22700.0
2007-10-01 15:30:00,38.29,38.29,38.17,38.18,38300.0,23.6407,23.6407,23.5666,23.5728,38300.0
2007-10-01 15:35:00,38.18,38.18,38.1,38.11,30900.0,23.5728,23.5728,23.5234,23.5296,30900.0
2007-10-01 15:40:00,38.12,38.14,38.05,38.07,46700.0,23.5358,23.5481,23.4926,23.5049,46700.0
2007-10-01 15:45:00,38.07,38.11,38.04,38.09,64600.0,23.5049,23.5296,23.4864,23.5173,64600.0
2007-10-01 15:50:00,38.1,38.12,38.07,38.11,47500.0,23.5234,23.5358,23.5049,23.5296,47500.0
2007-10-01 15:55:00,38.11,38.19,38.08,38.18,53100.0,23.5296,23.579,23.5111,23.5728,53100.0
2007-10-02 09:30:00,38.15,38.15,37.93,37.93,91500.0,23.5543,23.5543,23.4185,23.4185,91500.0
2007-10-02 09:35:00,37.94,38.13,37.92,38.03,27400.0,23.4246,23.542,23.4123,23.4802,27400.0
2007-10-02 09:40:00,38.03,38.11,37.93,37.97,32900.0,23.4802,23.5296,23.4185,23.4432,32900.0
2007-10-02 09:45:00,37.97,38.09,37.91,38.09,42000.0,23.4432,23.5173,23.4061,23.5173,42000.0
2007-10-02 09:50:00,38.09,38.11,37.99,37.99,79300.0,23.5173,23.5296,23.4555,23.4555,79300.0
2007-10-02 09:55:00,38.0,38.09,38.0,38.05,33800.0,23.4617,23.5173,23.4617,23.4926,33800.0
2007-10-02 10:00:00,38.06,38.07,37.91,38.06,29500.0,23.4987,23.5049,23.4061,23.4987,29500.0
2007-10-02 10:05:00,38.07,38.07,37.98,37.98,28500.0,23.5049,23.5049,23.4493,23.4493,28500.0
2007-10-02 10:10:00,38.0,38.05,37.97,38.01,32200.0,23.4617,23.4926,23.4432,23.4679,32200.0
2007-10-02 10:15:00,38.01,38.04,37.99,38.0,31100.0,23.4679,23.4864,23.4555,23.4617,31100.0
2007-10-02 10:20:00,38.0,38.0,37.89,37.9,10900.0,23.4617,23.4617,23.3938,23.3999,10900.0
2007-10-02 10:25:00,37.9,37.93,37.82,37.83,32400.0,23.3999,23.4185,23.3506,23.3567,32400.0
2007-10-02 10:30:00,37.83,37.85,37.74,37.74,43900.0,23.3567,23.3691,23.3012,23.3012,43900.0
2007-10-02 10:35:00,37.75,37.76,37.7,37.71,15700.0,23.3073,23.3135,23.2765,23.2826,15700.0
2007-10-02 10:40:00,37.7,37.73,37.66,37.73,18500.0,23.2765,23.295,23.2518,23.295,18500.0
2007-10-02 10:45:00,37.73,37.85,37.73,37.83,39100.0,23.295,23.3691,23.295,23.3567,39100.0
2007-10-02 10:50:00,37.85,37.85,37.82,37.83,23400.0,23.3691,23.3691,23.3506,23.3567,23400.0
2007-10-02 10:55:00,37.84,37.87,37.83,37.86,17700.0,23.3629,23.3814,23.3567,23.3753,17700.0
2007-10-02 11:00:00,37.87,37.91,37.85,37.89,14700.0,23.3814,23.4061,23.3691,23.3938,14700.0
2007-10-02 11:05:00,37.9,37.91,37.83,37.87,12900.0,23.3999,23.4061,23.3567,23.3814,12900.0
2007-10-02 11:10:00,37.86,37.86,37.82,37.82,11400.0,23.3753,23.3753,23.3506,23.3506,11400.0
2007-10-02 11:15:00,37.83,37.86,37.82,37.86,26000.0,23.3567,23.3753,23.3506,23.3753,26000.0
2007-10-02 11:20:00,37.86,37.98,37.86,37.98,13000.0,23.3753,23.4493,23.3753,23.4493,13000.0
2007-10-02 11:25:00,37.97,38.0,37.96,37.99,19900.0,23.4432,23.4617,23.437,23.4555,19900.0
2007-10-02 11:30:00,38.0,38.0,37.9,37.9,10500.0,23.4617,23.4617,23.3999,23.3999,10500.0
2007-10-02 11:35:00,37.9,37.92,37.88,37.91,12200.0,23.3999,23.4123,23.3876,23.4061,12200.0
2007-10-02 11:40:00,37.9,37.98,37.9,37.95,16900.0,23.3999,23.4493,23.3999,23.4308,16900.0
2007-10-02 11:45:00,37.96,37.96,37.89,37.89,18200.0,23.437,23.437,23.3938,23.3938,18200.0
2007-10-02 11:50:00,37.88,37.9,37.88,37.88,5800.0,23.3876,23.3999,23.3876,23.3876,5800.0
2007-10-02 11:55:00,37.87,37.92,37.86,37.91,17200.0,23.3814,23.4123,23.3753,23.4061,17200.0
2007-10-02 12:00:00,37.91,37.92,37.87,37.89,19100.0,23.4061,23.4123,23.3814,23.3938,19100.0
2007-10-02 12:05:00,37.91,37.91,37.85,37.85,15600.0,23.4061,23.4061,23.3691,23.3691,15600.0
2007-10-02 12:10:00,37.84,37.85,37.82,37.84,39100.0,23.3629,23.3691,23.3506,23.3629,39100.0
2007-10-02 12:15:00,37.85,37.93,37.85,37.89,27200.0,23.3691,23.4185,23.3691,23.3938,27200.0
2007-10-02 12:20:00,37.89,37.9,37.87,37.88,10800.0,23.3938,23.3999,23.3814,23.3876,10800.0
2007-10-02 12:25:00,37.88,37.88,37.85,37.86,14000.0,23.3876,23.3876,23.3691,23.3753,14000.0
2007-10-02 12:30:00,37.86,37.87,37.82,37.83,24000.0,23.3753,23.3814,23.3506,23.3567,24000.0
2007-10-02 12:35:00,37.84,37.91,37.8,37.8,38000.0,23.3629,23.4061,23.3382,23.3382,38000.0
2007-10-02 12:40:00,37.81,37.88,37.81,37.86,9900.0,23.3444,23.3876,23.3444,23.3753,9900.0
2007-10-02 12:45:00,37.86,37.9,37.84,37.88,7700.0,23.3753,23.3999,23.3629,23.3876,7700.0
2007-10-02 12:50:00,37.91,37.91,37.88,37.9,8000.0,23.4061,23.4061,23.3876,23.3999,8000.0
2007-10-02 12:55:00,37.91,37.95,37.9,37.95,6900.0,23.4061,23.4308,23.3999,23.4308,6900.0
2007-10-02 13:00:00,37.95,37.98,37.93,37.98,5400.0,23.4308,23.4493,23.4185,23.4493,5400.0
2007-10-02 13:05:00,37.97,37.98,37.95,37.97,8700.0,23.4432,23.4493,23.4308,23.4432,8700.0
2007-10-02 13:10:00,37.97,37.99,37.96,37.97,7400.0,23.4432,23.4555,23.437,23.4432,7400.0
2007-10-02 13:15:00,37.97,37.98,37.94,37.94,4100.0,23.4432,23.4493,23.4246,23.4246,4100.0
2007-10-02 13:20:00,37.94,37.95,37.93,37.95,6000.0,23.4246,23.4308,23.4185,23.4308,6000.0
2007-10-02 13:25:00,37.95,37.96,37.91,37.92,8000.0,23.4308,23.437,23.4061,23.4123,8000.0
2007-10-02 13:30:00,37.91,37.92,37.9,37.9,5900.0,23.4061,23.4123,23.3999,23.3999,5900.0
2007-10-02 13:35:00,37.9,37.91,37.88,37.88,5200.0,23.3999,23.4061,23.3876,23.3876,5200.0
2007-10-02 13:40:00,37.89,37.95,37.89,37.92,21000.0,23.3938,23.4308,23.3938,23.4123,21000.0
2007-10-02 13:45:00,37.92,37.94,37.9,37.94,5700.0,23.4123,23.4246,23.3999,23.4246,5700.0
2007-10-02 13:50:00,37.94,38.02,37.94,38.0,15300.0,23.4246,23.474,23.4246,23.4617,15300.0
2007-10-02 13:55:00,38.02,38.02,37.99,38.0,9200.0,23.474,23.474,23.4555,23.4617,9200.0
2007-10-02 14:00:00,38.01,38.02,37.99,37.99,20800.0,23.4679,23.474,23.4555,23.4555,20800.0
2007-10-02 14:05:00,37.99,38.0,37.98,37.99,9000.0,23.4555,23.4617,23.4493,23.4555,9000.0
2007-10-02 14:10:00,37.99,38.02,37.99,38.02,17400.0,23.4555,23.474,23.4555,23.474,17400.0
2007-10-02 14:15:00,38.02,38.05,38.01,38.04,25500.0,23.474,23.4926,23.4679,23.4864,25500.0
2007-10-02 14:20:00,38.04,38.15,38.02,38.12,54500.0,23.4864,23.5543,23.474,23.5358,54500.0
2007-10-02 14:25:00,38.12,38.14,38.1,38.14,31800.0,23.5358,23.5481,23.5234,23.5481,31800.0
2007-10-02 14:30:00,38.13,38.15,38.11,38.11,28900.0,23.542,23.5543,23.5296,23.5296,28900.0
2007-10-02 14:35:00,38.11,38.11,38.1,38.11,20900.0,23.5296,23.5296,23.5234,23.5296,20900.0
2007-10-02 14:40:00,38.11,38.13,38.09,38.1,28400.0,23.5296,23.542,23.5173,23.5234,28400.0
2007-10-02 14:45:00,38.11,38.13,38.1,38.1,13400.0,23.5296,23.542,23.5234,23.5234,13400.0
2007-10-02 14:50:00,38.1,38.13,38.08,38.09,17200.0,23.5234,23.542,23.5111,23.5173,17200.0
2007-10-02 14:55:00,38.08,38.12,38.08,38.11,9500.0,23.5111,23.5358,23.5111,23.5296,9500.0
2007-10-02 15:00:00,38.1,38.12,38.05,38.07,12900.0,23.5234,23.5358,23.4926,23.5049,12900.0
2007-10-02 15:05:00,38.07,38.14,38.05,38.11,18900.0,23.5049,23.5481,23.4926,23.5296,18900.0
2007-10-02 15:10:00,38.12,38.12,38.05,38.05,14600.0,23.5358,23.5358,23.4926,23.4926,14600.0
2007-10-02 15:15:00,38.05,38.06,38.02,38.02,16200.0,23.4926,23.4987,23.474,23.474,16200.0
2007-10-02 15:20:00,38.03,38.05,38.02,38.02,21200.0,23.4802,23.4926,23.474,23.474,21200.0
2007-10-02 15:25:00,38.02,38.05,38.02,38.04,19900.0,23.474,23.4926,23.474,23.4864,19900.0
2007-10-02 15:30:00,38.05,38.05,38.02,38.05,14000.0,23.4926,23.4926,23.474,23.4926,14000.0
2007-10-02 15:35:00,38.05,38.06,38.03,38.03,31200.0,23.4926,23.4987,23.4802,23.4802,31200.0
2007-10-02 15:40:00,38.03,38.1,38.02,38.07,89000.0,23.4802,23.5234,23.474,23.5049,89000.0
2007-10-02 15:45:00,38.08,38.08,38.04,38.06,39600.0,23.5111,23.5111,23.4864,23.4987,39600.0
2007-10-02 15:50:00,38.05,38.08,38.03,38.07,47500.0,23.4926,23.5111,23.4802,23.5049,47500.0
2007-10-02 15:55:00,38.06,38.11,38.06,38.1,94800.0,23.4987,23.5296,23.4987,23.5234,94800.0
2007-10-03 09:30:00,37.8,37.95,37.75,37.94,32600.0,23.3382,23.4308,23.3073,23.4246,32600.0
2007-10-03 09:35:00,37.95,37.96,37.91,37.95,10200.0,23.4308,23.437,23.4061,23.4308,10200.0
2007-10-03 09:40:00,37.95,37.96,37.77,37.83,49500.0,23.4308,23.437,23.3197,23.3567,49500.0
2007-10-03 09:45:00,37.83,37.87,37.81,37.83,17500.0,23.3567,23.3814,23.3444,23.3567,17500.0
2007-10-03 09:50:00,37.82,37.85,37.76,37.79,26700.0,23.3506,23.3691,23.3135,23.332,26700.0
2007-10-03 09:55:00,37.78,37.82,37.75,37.76,22200.0,23.3259,23.3506,23.3073,23.3135,22200.0
2007-10-03 10:00:00,37.77,37.84,37.77,37.84,35700.0,23.3197,23.3629,23.3197,23.3629,35700.0
2007-10-03 10:05:00,37.84,37.96,37.82,37.96,21100.0,23.3629,23.437,23.3506,23.437,21100.0
2007-10-03 10:10:00,37.95,37.96,37.89,37.94,77700.0,23.4308,23.437,23.3938,23.4246,77700.0
2007-10-03 10:15:00,37.93,37.98,37.9,37.92,23100.0,23.4185,23.4493,23.3999,23.4123,23100.0
2007-10-03 10:20:00,37.94,38.0,37.89,37.93,22200.0,23.4246,23.4617,23.3938,23.4185,22200.0
2007-10-03 10:25:00,37.94,37.96,37.92,37.95,11100.0,23.4246,23.437,23.4123,23.4308,11100.0
2007-10-03 10:30:00,37.95,37.99,37.9,37.91,25000.0,23.4308,23.4555,23.3999,23.4061,25000.0
2007-10-03 10:35:00,37.91,37.92,37.82,37.83,19700.0,23.4061,23.4123,23.3506,23.3567,19700.0
2007-10-03 10:40:00,37.83,37.88,37.78,37.83,26500.0,23.3567,23.3876,23.3259,23.3567,26500.0
2007-10-03 10:45:00,37.84,37.92,37.83,37.92,16000.0,23.3629,23.4123,23.3567,23.4123,16000.0
2007-10-03 10:50:00,37.91,37.99,37.91,37.99,12600.0,23.4061,23.4555,23.4061,23.4555,12600.0
2007-10-03 10:55:00,37.98,38.0,37.97,37.98,12900.0,23.4493,23.4617,23.4432,23.4493,12900.0
2007-10-03 11:00:00,37.98,38.0,37.94,38.0,42600.0,23.4493,23.4617,23.4246,23.4617,42600.0
2007-10-03 11:05:00,37.99,38.02,37.98,38.01,29500.0,23.4555,23.474,23.4493,23.4679,29500.0
2007-10-03 11:10:00,38.01,38.02,37.98,38.0,20400.0,23.4679,23.474,23.4493,23.4617,20400.0
2007-10-03 11:15:00,38.0,38.02,38.0,38.0,12200.0,23.4617,23.474,23.4617,23.4617,12200.0
2007-10-03 11:20:00,38.0,38.04,38.0,38.01,14400.0,23.4617,23.4864,23.4617,23.4679,14400.0
2007-10-03 11:25:00,38.0,38.01,37.99,38.01,14500.0,23.4617,23.4679,23.4555,23.4679,14500.0
2007-10-03 11:30:00,38.0,38.01,37.95,37.95,40000.0,23.4617,23.4679,23.4308,23.4308,40000.0
2007-10-03 11:35:00,37.95,37.97,37.95,37.96,7800.0,23.4308,23.4432,23.4308,23.437,7800.0
2007-10-03 11:40:00,37.96,38.0,37.96,37.98,16200.0,23.437,23.4617,23.437,23.4493,16200.0
2007-10-03 11:45:00,37.98,37.99,37.94,37.96,18600.0,23.4493,23.4555,23.4246,23.437,18600.0
2007-10-03 11:50:00,37.97,37.98,37.95,37.97,10300.0,23.4432,23.4493,23.4308,23.4432,10300.0
2007-10-03 11:55:00,37.98,38.04,37.98,38.02,18100.0,23.4493,23.4864,23.4493,23.474,18100.0
2007-10-03 12:00:00,38.02,38.03,37.99,38.02,13000.0,23.474,23.4802,23.4555,23.474,13000.0
2007-10-03 12:05:00,38.01,38.06,38.01,38.04,10300.0,23.4679,23.4987,23.4679,23.4864,10300.0
2007-10-03 12:10:00,38.04,38.06,38.04,38.05,5300.0,23.4864,23.4987,23.4864,23.4926,5300.0
2007-10-03 12:15:00,38.04,38.04,38.02,38.02,3800.0,23.4864,23.4864,23.474,23.474,3800.0
2007-10-03 12:20:00,38.02,38.03,37.96,37.98,13000.0,23.474,23.4802,23.437,23.4493,13000.0
2007-10-03 12:25:00,37.97,38.0,37.97,37.99,7900.0,23.4432,23.4617,23.4432,23.4555,7900.0
2007-10-03 12:30:00,37.99,38.0,37.97,37.98,5100.0,23.4555,23.4617,23.4432,23.4493,5100.0
2007-10-03 12:35:00,37.98,38.01,37.98,38.0,70400.0,23.4493,23.4679,23.4493,23.4617,70400.0
2007-10-03 12:40:00,38.01,38.04,38.0,38.03,7200.0,23.4679,23.4864,23.4617,23.4802,7200.0
2007-10-03 12:45:00,38.04,38.04,38.03,38.04,3600.0,23.4864,23.4864,23.4802,23.4864,3600.0
2007-10-03 12:50:00,38.04,38.04,38.02,38.02,7400.0,23.4864,23.4864,23.474,23.474,7400.0
2007-10-03 12:55:00,38.03,38.03,38.02,38.02,2700.0,23.4802,23.4802,23.474,23.474,2700.0
2007-10-03 13:00:00,38.02,38.05,38.01,38.01,13000.0,23.474,23.4926,23.4679,23.4679,13000.0
2007-10-03 13:05:00,38.01,38.01,37.98,37.98,23600.0,23.4679,23.4679,23.4493,23.4493,23600.0
2007-10-03 13:10:00,37.98,37.98,37.96,37.98,8600.0,23.4493,23.4493,23.437,23.4493,8600.0
2007-10-03 13:15:00,37.98,38.01,37.98,38.01,7700.0,23.4493,23.4679,23.4493,23.4679,7700.0
2007-10-03 13:20:00,38.0,38.01,37.99,38.01,9500.0,23.4617,23.4679,23.4555,23.4679,9500.0
2007-10-03 13:25:00,38.01,38.05,38.0,38.03,23400.0,23.4679,23.4926,23.4617,23.4802,23400.0
2007-10-03 13:30:00,38.05,38.08,38.04,38.08,13400.0,23.4926,23.5111,23.4864,23.5111,13400.0
2007-10-03 13:35:00,38.08,38.09,38.04,38.04,13700.0,23.5111,23.5173,23.4864,23.4864,13700.0
2007-10-03 13:40:00,38.04,38.06,37.99,38.01,8600.0,23.4864,23.4987,23.4555,23.4679,8600.0
2007-10-03 13:45:00,38.01,38.03,37.98,38.01,21700.0,23.4679,23.4802,23.4493,23.4679,21700.0
2007-10-03 13:50:00,38.02,38.03,37.96,37.97,21100.0,23.474,23.4802,23.437,23.4432,21100.0
2007-10-03 13:55:00,37.99,38.02,37.98,38.02,10900.0,23.4555,23.474,23.4493,23.474,10900.0
2007-10-03 14:00:00,38.02,38.04,37.98,37.99,19300.0,23.474,23.4864,23.4493,23.4555,19300.0
2007-10-03 14:05:00,37.99,38.0,37.94,37.97,20000.0,23.4555,23.4617,23.4246,23.4432,20000.0
2007-10-03 14:10:00,37.98,37.99,37.93,37.98,33500.0,23.4493,23.4555,23.4185,23.4493,33500.0
2007-10-03 14:15:00,37.97,38.0,37.97,37.98,8900.0,23.4432,23.4617,23.4432,23.4493,8900.0
2007-10-03 14:20:00,37.98,37.99,37.97,37.98,8000.0,23.4493,23.4555,23.4432,23.4493,8000.0
2007-10-03 14:25:00,37.99,38.0,37.97,37.98,15600.0,23.4555,23.4617,23.4432,23.4493,15600.0
2007-10-03 14:30:00,37.98,38.02,37.97,38.0,10400.0,23.4493,23.474,23.4432,23.4617,10400.0
2007-10-03 14:35:00,38.0,38.01,37.99,38.01,9700.0,23.4617,23.4679,23.4555,23.4679,9700.0
2007-10-03 14:40:00,38.01,38.01,37.98,38.01,10100.0,23.4679,23.4679,23.4493,23.4679,10100.0
2007-10-03 14:45:00,38.0,38.0,37.97,37.99,12500.0,23.4617,23.4617,23.4432,23.4555,12500.0
2007-10-03 14:50:00,37.99,38.0,37.94,37.95,29900.0,23.4555,23.4617,23.4246,23.4308,29900.0
2007-10-03 14:55:00,37.95,37.96,37.92,37.94,22800.0,23.4308,23.437,23.4123,23.4246,22800.0
2007-10-03 15:00:00,37.95,37.95,37.89,37.93,11700.0,23.4308,23.4308,23.3938,23.4185,11700.0
2007-10-03 15:05:00,37.93,37.99,37.92,37.99,10700.0,23.4185,23.4555,23.4123,23.4555,10700.0
2007-10-03 15:10:00,37.99,37.99,37.95,37.97,12000.0,23.4555,23.4555,23.4308,23.4432,12000.0
2007-10-03 15:15:00,37.97,37.97,37.93,37.94,77500.0,23.4432,23.4432,23.4185,23.4246,77500.0
2007-10-03 15:20:00,37.94,37.96,37.93,37.96,15700.0,23.4246,23.437,23.4185,23.437,15700.0
2007-10-03 15:25:00,37.96,37.96,37.92,37.92,13200.0,23.437,23.437,23.4123,23.4123,13200.0
2007-10-03 15:30:00,37.92,37.92,37.85,37.85,30400.0,23.4123,23.4123,23.3691,23.3691,30400.0
2007-10-03 15:35:00,37.86,37.88,37.84,37.85,53600.0,23.3753,23.3876,23.3629,23.3691,53600.0
2007-10-03 15:40:00,37.85,37.85,37.8,37.81,17600.0,23.3691,23.3691,23.3382,23.3444,17600.0
2007-10-03 15:45:00,37.82,37.87,37.81,37.86,51400.0,23.3506,23.3814,23.3444,23.3753,51400.0
2007-10-03 15:50:00,37.86,37.88,37.85,37.87,20700.0,23.3753,23.3876,23.3691,23.3814,20700.0
2007-10-03 15:55:00,37.88,37.91,37.86,37.87,28400.0,23.3876,23.4061,23.3753,23.3814,28400.0
2007-10-04 09:30:00,38.23,38.23,38.23,38.23,500.0,23.6037,23.6037,23.6037,23.6037,500.0
2007-10-04 09:35:00,38.2,38.27,38.12,38.22,33500.0,23.5852,23.6284,23.5358,23.5975,33500.0
2007-10-04 09:40:00,38.22,38.26,38.21,38.25,9900.0,23.5975,23.6222,23.5913,23.616,9900.0
2007-10-04 09:45:00,38.23,38.23,38.08,38.11,24600.0,23.6037,23.6037,23.5111,23.5296,24600.0
2007-10-04 09:50:00,38.1,38.14,37.96,37.98,29000.0,23.5234,23.5481,23.437,23.4493,29000.0
2007-10-04 09:55:00,37.97,38.05,37.95,37.97,22500.0,23.4432,23.4926,23.4308,23.4432,22500.0
2007-10-04 10:00:00,37.96,37.98,37.9,37.92,18900.0,23.437,23.4493,23.3999,23.4123,18900.0
2007-10-04 10:05:00,37.93,37.97,37.93,37.95,12400.0,23.4185,23.4432,23.4185,23.4308,12400.0
2007-10-04 10:10:00,37.95,37.96,37.93,37.96,12500.0,23.4308,23.437,23.4185,23.437,12500.0
2007-10-04 10:15:00,37.96,37.96,37.92,37.92,11700.0,23.437,23.437,23.4123,23.4123,11700.0
2007-10-04 10:20:00,37.91,37.93,37.91,37.93,6400.0,23.4061,23.4185,23.4061,23.4185,6400.0
2007-10-04 10:25:00,37.93,37.96,37.91,37.93,10100.0,23.4185,23.437,23.4061,23.4185,10100.0
2007-10-04 10:30:00,37.92,37.97,37.91,37.92,8800.0,23.4123,23.4432,23.4061,23.4123,8800.0
2007-10-04 10:35:00,37.91,37.92,37.88,37.9,12200.0,23.4061,23.4123,23.3876,23.3999,12200.0
2007-10-04 10:40:00,37.89,37.95,37.88,37.95,9200.0,23.3938,23.4308,23.3876,23.4308,9200.0
2007-10-04 10:45:00,37.95,38.0,37.95,37.98,7800.0,23.4308,23.4617,23.4308,23.4493,7800.0
2007-10-04 10:50:00,37.99,38.05,37.98,38.04,7100.0,23.4555,23.4926,23.4493,23.4864,7100.0
2007-10-04 10:55:00,38.04,38.06,38.03,38.05,10700.0,23.4864,23.4987,23.4802,23.4926,10700.0
2007-10-04 11:00:00,38.06,38.07,38.03,38.05,11300.0,23.4987,23.5049,23.4802,23.4926,11300.0
2007-10-04 11:05:00,38.05,38.06,37.99,37.99,35200.0,23.4926,23.4987,23.4555,23.4555,35200.0
2007-10-04 11:10:00,37.99,37.99,37.97,37.97,8700.0,23.4555,23.4555,23.4432,23.4432,8700.0
2007-10-04 11:15:00,37.98,38.01,37.97,37.99,12500.0,23.4493,23.4679,23.4432,23.4555,12500.0
2007-10-04 11:20:00,38.01,38.01,37.99,37.99,18800.0,23.4679,23.4679,23.4555,23.4555,18800.0
2007-10-04 11:25:00,37.98,38.0,37.88,37.89,13200.0,23.4493,23.4617,23.3876,23.3938,13200.0
2007-10-04 11:30:00,37.9,37.93,37.9,37.91,6500.0,23.3999,23.4185,23.3999,23.4061,6500.0
2007-10-04 11:35:00,37.92,37.99,37.92,37.99,5400.0,23.4123,23.4555,23.4123,23.4555,5400.0
2007-10-04 11:40:00,37.99,38.01,37.98,38.01,3900.0,23.4555,23.4679,23.4493,23.4679,3900.0
2007-10-04 11:45:00,38.0,38.0,37.97,37.97,6200.0,23.4617,23.4617,23.4432,23.4432,6200.0
2007-10-04 11:50:00,37.98,38.0,37.97,37.99,5500.0,23.4493,23.4617,23.4432,23.4555,5500.0
2007-10-04 11:55:00,37.98,38.0,37.98,37.99,7800.0,23.4493,23.4617,23.4493,23.4555,7800.0
2007-10-04 12:00:00,37.99,38.01,37.99,38.0,17000.0,23.4555,23.4679,23.4555,23.4617,17000.0
2007-10-04 12:05:00,37.99,38.01,37.99,38.0,8300.0,23.4555,23.4679,23.4555,23.4617,8300.0
2007-10-04 12:10:00,38.0,38.01,37.99,37.99,14800.0,23.4617,23.4679,23.4555,23.4555,14800.0
2007-10-04 12:15:00,38.0,38.02,37.96,37.98,20100.0,23.4617,23.474,23.437,23.4493,20100.0
2007-10-04 12:20:00,37.99,38.01,37.97,37.98,16400.0,23.4555,23.4679,23.4432,23.4493,16400.0
2007-10-04 12:25:00,37.98,37.99,37.97,37.99,12400.0,23.4493,23.4555,23.4432,23.4555,12400.0
2007-10-04 12:30:00,37.99,38.01,37.98,38.0,13600.0,23.4555,23.4679,23.4493,23.4617,13600.0
2007-10-04 12:35:00,38.01,38.01,37.98,38.0,11700.0,23.4679,23.4679,23.4493,23.4617,11700.0
2007-10-04 12:40:00,37.99,38.0,37.99,38.0,6100.0,23.4555,23.4617,23.4555,23.4617,6100.0
2007-10-04 12:45:00,38.0,38.0,37.97,37.99,13100.0,23.4617,23.4617,23.4432,23.4555,13100.0
2007-10-04 12:50:00,37.99,38.02,37.98,37.99,14700.0,23.4555,23.474,23.4493,23.4555,14700.0
2007-10-04 12:55:00,37.99,38.04,37.99,37.99,32000.0,23.4555,23.4864,23.4555,23.4555,32000.0
2007-10-04 13:00:00,37.99,38.01,37.99,38.0,6200.0,23.4555,23.4679,23.4555,23.4617,6200.0
2007-10-04 13:05:00,38.0,38.01,37.97,38.0,7600.0,23.4617,23.4679,23.4432,23.4617,7600.0
2007-10-04 13:10:00,38.0,38.07,37.98,38.06,29200.0,23.4617,23.5049,23.4493,23.4987,29200.0
2007-10-04 13:15:00,38.05,38.06,38.03,38.03,4100.0,23.4926,23.4987,23.4802,23.4802,4100.0
2007-10-04 13:20:00,38.03,38.1,38.01,38.09,14900.0,23.4802,23.5234,23.4679,23.5173,14900.0
2007-10-04 13:25:00,38.1,38.23,38.1,38.18,35100.0,23.5234,23.6037,23.5234,23.5728,35100.0
2007-10-04 13:30:00,38.18,38.18,38.12,38.13,12800.0,23.5728,23.5728,23.5358,23.542,12800.0
2007-10-04 13:35:00,38.13,38.14,38.1,38.1,15800.0,23.542,23.5481,23.5234,23.5234,15800.0
2007-10-04 13:40:00,38.1,38.1,37.96,37.96,26000.0,23.5234,23.5234,23.437,23.437,26000.0
2007-10-04 13:45:00,37.96,37.96,37.93,37.93,5200.0,23.437,23.437,23.4185,23.4185,5200.0
2007-10-04 13:50:00,37.94,38.01,37.94,38.01,11700.0,23.4246,23.4679,23.4246,23.4679,11700.0
2007-10-04 13:55:00,38.01,38.01,37.99,38.01,8600.0,23.4679,23.4679,23.4555,23.4679,8600.0
2007-10-04 14:00:00,38.0,38.04,38.0,38.04,7200.0,23.4617,23.4864,23.4617,23.4864,7200.0
2007-10-04 14:05:00,38.03,38.07,38.03,38.07,6600.0,23.4802,23.5049,23.4802,23.5049,6600.0
2007-10-04 14:10:00,38.06,38.08,38.06,38.08,6000.0,23.4987,23.5111,23.4987,23.5111,6000.0
2007-10-04 14:15:00,38.07,38.1,38.07,38.09,21200.0,23.5049,23.5234,23.5049,23.5173,21200.0
2007-10-04 14:20:00,38.1,38.13,38.09,38.12,7700.0,23.5234,23.542,23.5173,23.5358,7700.0
2007-10-04 14:25:00,38.12,38.16,38.11,38.14,14200.0,23.5358,23.5605,23.5296,23.5481,14200.0
2007-10-04 14:30:00,38.15,38.2,38.14,38.19,13300.0,23.5543,23.5852,23.5481,23.579,13300.0
2007-10-04 14:35:00,38.19,38.22,38.18,38.21,27400.0,23.579,23.5975,23.5728,23.5913,27400.0
2007-10-04 14:40:00,38.21,38.24,38.2,38.22,26400.0,23.5913,23.6099,23.5852,23.5975,26400.0
2007-10-04 14:45:00,38.22,38.24,38.2,38.21,21900.0,23.5975,23.6099,23.5852,23.5913,21900.0
2007-10-04 14:50:00,38.21,38.24,38.21,38.24,17600.0,23.5913,23.6099,23.5913,23.6099,17600.0
2007-10-04 14:55:00,38.24,38.27,38.23,38.24,13900.0,23.6099,23.6284,23.6037,23.6099,13900.0
2007-10-04 15:00:00,38.25,38.25,38.23,38.23,17200.0,23.616,23.616,23.6037,23.6037,17200.0
2007-10-04 15:05:00,38.24,38.26,38.22,38.22,17800.0,23.6099,23.6222,23.5975,23.5975,17800.0
2007-10-04 15:10:00,38.22,38.25,38.21,38.21,22200.0,23.5975,23.616,23.5913,23.5913,22200.0
2007-10-04 15:15:00,38.21,38.23,38.1,38.11,28900.0,23.5913,23.6037,23.5234,23.5296,28900.0
2007-10-04 15:20:00,38.12,38.17,38.11,38.17,21000.0,23.5358,23.5666,23.5296,23.5666,21000.0
2007-10-04 15:25:00,38.17,38.24,38.16,38.24,22900.0,23.5666,23.6099,23.5605,23.6099,22900.0
2007-10-04 15:30:00,38.24,38.25,38.21,38.24,27200.0,23.6099,23.616,23.5913,23.6099,27200.0
2007-10-04 15:35:00,38.24,38.26,38.23,38.24,38900.0,23.6099,23.6222,23.6037,23.6099,38900.0
2007-10-04 15:40:00,38.24,38.26,38.22,38.22,33200.0,23.6099,23.6222,23.5975,23.5975,33200.0
2007-10-04 15:45:00,38.23,38.24,38.19,38.2,45500.0,23.6037,23.6099,23.579,23.5852,45500.0
2007-10-04 15:50:00,38.2,38.27,38.16,38.27,60700.0,23.5852,23.6284,23.5605,23.6284,60700.0
2007-10-04 15:55:00,38.27,38.32,38.25,38.28,61400.0,23.6284,23.6593,23.616,23.6346,61400.0
2007-10-05 09:30:00,38.53,38.56,38.4,38.44,57200.0,23.7889,23.8074,23.7087,23.7334,57200.0
2007-10-05 09:35:00,38.43,38.46,38.33,38.4,38700.0,23.7272,23.7457,23.6654,23.7087,38700.0
2007-10-05 09:40:00,38.4,38.4,38.3,38.32,19600.0,23.7087,23.7087,23.6469,23.6593,19600.0
2007-10-05 09:45:00,38.31,38.34,38.26,38.3,18900.0,23.6531,23.6716,23.6222,23.6469,18900.0
2007-10-05 09:50:00,38.3,38.35,38.28,38.29,20700.0,23.6469,23.6778,23.6346,23.6407,20700.0
2007-10-05 09:55:00,38.3,38.35,38.28,38.33,29000.0,23.6469,23.6778,23.6346,23.6654,29000.0
2007-10-05 10:00:00,38.33,38.35,38.27,38.27,41500.0,23.6654,23.6778,23.6284,23.6284,41500.0
2007-10-05 10:05:00,38.27,38.33,38.21,38.29,37600.0,23.6284,23.6654,23.5913,23.6407,37600.0
2007-10-05 10:10:00,38.3,38.31,38.24,38.25,13900.0,23.6469,23.6531,23.6099,23.616,13900.0
2007-10-05 10:15:00,38.24,38.25,38.09,38.11,37800.0,23.6099,23.616,23.5173,23.5296,37800.0
2007-10-05 10:20:00,38.12,38.17,38.09,38.09,17700.0,23.5358,23.5666,23.5173,23.5173,17700.0
2007-10-05 10:25:00,38.09,38.11,38.03,38.1,34500.0,23.5173,23.5296,23.4802,23.5234,34500.0
2007-10-05 10:30:00,38.1,38.19,38.1,38.19,24700.0,23.5234,23.579,23.5234,23.579,24700.0
2007-10-05 10:35:00,38.19,38.27,38.18,38.24,12500.0,23.579,23.6284,23.5728,23.6099,12500.0
2007-10-05 10:40:00,38.24,38.25,38.18,38.19,14000.0,23.6099,23.616,23.5728,23.579,14000.0
2007-10-05 10:45:00,38.18,38.32,38.18,38.32,20200.0,23.5728,23.6593,23.5728,23.6593,20200.0
2007-10-05 10:50:00,38.33,38.33,38.25,38.27,14800.0,23.6654,23.6654,23.616,23.6284,14800.0
2007-10-05 10:55:00,38.28,38.29,38.24,38.29,8200.0,23.6346,23.6407,23.6099,23.6407,8200.0
2007-10-05 11:00:00,38.26,38.36,38.26,38.36,11400.0,23.6222,23.684,23.6222,23.684,11400.0
2007-10-05 11:05:00,38.36,38.36,38.23,38.24,29600.0,23.684,23.684,23.6037,23.6099,29600.0
2007-10-05 11:10:00,38.23,38.27,38.2,38.21,8400.0,23.6037,23.6284,23.5852,23.5913,8400.0
2007-10-05 11:15:00,38.23,38.29,38.18,38.25,27300.0,23.6037,23.6407,23.5728,23.616,27300.0
2007-10-05 11:20:00,38.26,38.27,38.19,38.2,19600.0,23.6222,23.6284,23.579,23.5852,19600.0
2007-10-05 11:25:00,38.2,38.25,38.19,38.25,21100.0,23.5852,23.616,23.579,23.616,21100.0
2007-10-05 11:30:00,38.25,38.3,38.22,38.29,11700.0,23.616,23.6469,23.5975,23.6407,11700.0
2007-10-05 11:35:00,38.3,38.3,38.27,38.29,11200.0,23.6469,23.6469,23.6284,23.6407,11200.0
2007-10-05 11:40:00,38.28,38.37,38.28,38.36,13500.0,23.6346,23.6901,23.6346,23.684,13500.0
2007-10-05 11:45:00,38.37,38.37,38.31,38.31,14300.0,23.6901,23.6901,23.6531,23.6531,14300.0
2007-10-05 11:50:00,38.31,38.37,38.31,38.34,59300.0,23.6531,23.6901,23.6531,23.6716,59300.0
2007-10-05 11:55:00,38.34,38.37,38.33,38.36,9000.0,23.6716,23.6901,23.6654,23.684,9000.0
2007-10-05 12:00:00,38.37,38.38,38.35,38.37,8800.0,23.6901,23.6963,23.6778,23.6901,8800.0
2007-10-05 12:05:00,38.36,38.36,38.33,38.35,10500.0,23.684,23.684,23.6654,23.6778,10500.0
2007-10-05 12:10:00,38.36,38.5,38.36,38.49,46000.0,23.684,23.7704,23.684,23.7642,46000.0
2007-10-05 12:15:00,38.48,38.55,38.48,38.53,13100.0,23.758,23.8013,23.758,23.7889,13100.0
2007-10-05 12:20:00,38.54,38.55,38.52,38.53,16800.0,23.7951,23.8013,23.7827,23.7889,16800.0
2007-10-05 12:25:00,38.53,38.55,38.5,38.5,19700.0,23.7889,23.8013,23.7704,23.7704,19700.0
2007-10-05 12:30:00,38.49,38.5,38.45,38.47,16300.0,23.7642,23.7704,23.7395,23.7519,16300.0
2007-10-05 12:35:00,38.47,38.47,38.45,38.46,6700.0,23.7519,23.7519,23.7395,23.7457,6700.0
2007-10-05 12:40:00,38.45,38.46,38.41,38.42,20300.0,23.7395,23.7457,23.7148,23.721,20300.0
2007-10-05 12:45:00,38.42,38.47,38.41,38.45,29600.0,23.721,23.7519,23.7148,23.7395,29600.0
2007-10-05 12:50:00,38.44,38.47,38.4,38.42,24700.0,23.7334,23.7519,23.7087,23.721,24700.0
2007-10-05 12:55:00,38.41,38.43,38.39,38.4,20600.0,23.7148,23.7272,23.7025,23.7087,20600.0
2007-10-05 13:00:00,38.4,38.44,38.38,38.41,32500.0,23.7087,23.7334,23.6963,23.7148,32500.0
2007-10-05 13:05:00,38.4,38.44,38.38,38.44,14600.0,23.7087,23.7334,23.6963,23.7334,14600.0
2007-10-05 13:10:00,38.43,38.5,38.43,38.48,11000.0,23.7272,23.7704,23.7272,23.758,11000.0
2007-10-05 13:15:00,38.47,38.49,38.45,38.45,8900.0,23.7519,23.7642,23.7395,23.7395,8900.0
2007-10-05 13:20:00,38.45,38.46,38.44,38.45,102800.0,23.7395,23.7457,23.7334,23.7395,102800.0
2007-10-05 13:25:00,38.46,38.5,38.45,38.48,6100.0,23.7457,23.7704,23.7395,23.758,6100.0
2007-10-05 13:30:00,38.48,38.51,38.47,38.5,17000.0,23.758,23.7766,23.7519,23.7704,17000.0
2007-10-05 13:35:00,38.49,38.5,38.49,38.5,7600.0,23.7642,23.7704,23.7642,23.7704,7600.0
2007-10-05 13:40:00,38.5,38.55,38.48,38.54,26600.0,23.7704,23.8013,23.758,23.7951,26600.0
2007-10-05 13:45:00,38.54,38.59,38.54,38.54,25300.0,23.7951,23.826,23.7951,23.7951,25300.0
2007-10-05 13:50:00,38.55,38.55,38.52,38.55,12300.0,23.8013,23.8013,23.7827,23.8013,12300.0
2007-10-05 13:55:00,38.56,38.57,38.52,38.52,6300.0,23.8074,23.8136,23.7827,23.7827,6300.0
2007-10-05 14:00:00,38.53,38.57,38.52,38.55,12500.0,23.7889,23.8136,23.7827,23.8013,12500.0
2007-10-05 14:05:00,38.55,38.55,38.5,38.51,15300.0,23.8013,23.8013,23.7704,23.7766,15300.0
2007-10-05 14:10:00,38.51,38.52,38.47,38.48,13000.0,23.7766,23.7827,23.7519,23.758,13000.0
2007-10-05 14:15:00,38.47,38.49,38.46,38.47,12300.0,23.7519,23.7642,23.7457,23.7519,12300.0
2007-10-05 14:20:00,38.48,38.56,38.48,38.51,32700.0,23.758,23.8074,23.758,23.7766,32700.0
2007-10-05 14:25:00,38.51,38.53,38.47,38.49,31000.0,23.7766,23.7889,23.7519,23.7642,31000.0
2007-10-05 14:30:00,38.5,38.51,38.47,38.5,17200.0,23.7704,23.7766,23.7519,23.7704,17200.0
2007-10-05 14:35:00,38.5,38.5,38.47,38.48,8100.0,23.7704,23.7704,23.7519,23.758,8100.0
2007-10-05 14:40:00,38.49,38.5,38.47,38.49,15200.0,23.7642,23.7704,23.7519,23.7642,15200.0
2007-10-05 14:45:00,38.49,38.49,38.46,38.48,21900.0,23.7642,23.7642,23.7457,23.758,21900.0
2007-10-05 14:50:00,38.47,38.5,38.45,38.45,12300.0,23.7519,23.7704,23.7395,23.7395,12300.0
2007-10-05 14:55:00,38.45,38.5,38.44,38.5,17000.0,23.7395,23.7704,23.7334,23.7704,17000.0
2007-10-05 15:00:00,38.5,38.5,38.48,38.49,40800.0,23.7704,23.7704,23.758,23.7642,40800.0
2007-10-05 15:05:00,38.48,38.52,38.48,38.5,32700.0,23.758,23.7827,23.758,23.7704,32700.0
2007-10-05 15:10:00,38.48,38.52,38.48,38.5,12800.0,23.758,23.7827,23.758,23.7704,12800.0
2007-10-05 15:15:00,38.5,38.51,38.45,38.45,16500.0,23.7704,23.7766,23.7395,23.7395,16500.0
2007-10-05 15:20:00,38.46,38.47,38.44,38.47,10600.0,23.7457,23.7519,23.7334,23.7519,10600.0
2007-10-05 15:25:00,38.45,38.46,38.39,38.41,29800.0,23.7395,23.7457,23.7025,23.7148,29800.0
2007-10-05 15:30:00,38.4,38.45,38.4,38.45,21800.0,23.7087,23.7395,23.7087,23.7395,21800.0
2007-10-05 15:35:00,38.45,38.49,38.44,38.48,25800.0,23.7395,23.7642,23.7334,23.758,25800.0
2007-10-05 15:40:00,38.49,38.49,38.42,38.43,32800.0,23.7642,23.7642,23.721,23.7272,32800.0
2007-10-05 15:45:00,38.42,38.47,38.42,38.42,34400.0,23.721,23.7519,23.721,23.721,34400.0
2007-10-05 15:50:00,38.42,38.44,38.4,38.43,44200.0,23.721,23.7334,23.7087,23.7272,44200.0
2007-10-05 15:55:00,38.42,38.49,38.4,38.45,96100.0,23.721,23.7642,23.7087,23.7395,96100.0
2007-10-08 09:30:00,38.44,38.71,38.41,38.69,22100.0,23.7334,23.9001,23.7148,23.8877,22100.0
2007-10-08 09:35:00,38.67,38.71,38.6,38.64,10100.0,23.8754,23.9001,23.8321,23.8568,10100.0
2007-10-08 09:40:00,38.64,38.64,38.59,38.63,17100.0,23.8568,23.8568,23.826,23.8507,17100.0
2007-10-08 09:45:00,38.62,38.65,38.54,38.54,12500.0,23.8445,23.863,23.7951,23.7951,12500.0
2007-10-08 09:50:00,38.55,38.58,38.46,38.51,61600.0,23.8013,23.8198,23.7457,23.7766,61600.0
2007-10-08 09:55:00,38.5,38.63,38.5,38.63,21000.0,23.7704,23.8507,23.7704,23.8507,21000.0
2007-10-08 10:00:00,38.63,38.67,38.61,38.62,15300.0,23.8507,23.8754,23.8383,23.8445,15300.0
2007-10-08 10:05:00,38.61,38.65,38.54,38.54,14900.0,23.8383,23.863,23.7951,23.7951,14900.0
2007-10-08 10:10:00,38.54,38.56,38.52,38.54,7100.0,23.7951,23.8074,23.7827,23.7951,7100.0
2007-10-08 10:15:00,38.53,38.59,38.51,38.58,9400.0,23.7889,23.826,23.7766,23.8198,9400.0
2007-10-08 10:20:00,38.58,38.62,38.56,38.6,13100.0,23.8198,23.8445,23.8074,23.8321,13100.0
2007-10-08 10:25:00,38.61,38.62,38.59,38.59,5600.0,23.8383,23.8445,23.826,23.826,5600.0
2007-10-08 10:30:00,38.59,38.61,38.59,38.6,6100.0,23.826,23.8383,23.826,23.8321,6100.0
2007-10-08 10:35:00,38.59,38.6,38.58,38.59,11300.0,23.826,23.8321,23.8198,23.826,11300.0
2007-10-08 10:40:00,38.58,38.59,38.54,38.56,7500.0,23.8198,23.826,23.7951,23.8074,7500.0
2007-10-08 10:45:00,38.55,38.56,38.5,38.5,11800.0,23.8013,23.8074,23.7704,23.7704,11800.0
2007-10-08 10:50:00,38.5,38.51,38.47,38.47,8400.0,23.7704,23.7766,23.7519,23.7519,8400.0
2007-10-08 10:55:00,38.48,38.49,38.45,38.47,9900.0,23.758,23.7642,23.7395,23.7519,9900.0
2007-10-08 11:00:00,38.48,38.48,38.38,38.4,10900.0,23.758,23.758,23.6963,23.7087,10900.0
2007-10-08 11:05:00,38.4,38.45,38.38,38.44,26200.0,23.7087,23.7395,23.6963,23.7334,26200.0
2007-10-08 11:10:00,38.44,38.48,38.4,38.48,12400.0,23.7334,23.758,23.7087,23.758,12400.0
2007-10-08 11:15:00,38.48,38.55,38.48,38.53,5400.0,23.758,23.8013,23.758,23.7889,5400.0
2007-10-08 11:20:00,38.53,38.55,38.5,38.54,6100.0,23.7889,23.8013,23.7704,23.7951,6100.0
2007-10-08 11:25:00,38.53,38.55,38.52,38.55,12100.0,23.7889,23.8013,23.7827,23.8013,12100.0
2007-10-08 11:30:00,38.55,38.55,38.53,38.54,5300.0,23.8013,23.8013,23.7889,23.7951,5300.0
2007-10-08 11:35:00,38.54,38.56,38.54,38.56,18300.0,23.7951,23.8074,23.7951,23.8074,18300.0
2007-10-08 11:40:00,38.56,38.6,38.55,38.55,19900.0,23.8074,23.8321,23.8013,23.8013,19900.0
2007-10-08 11:45:00,38.55,38.55,38.51,38.52,10700.0,23.8013,23.8013,23.7766,23.7827,10700.0
2007-10-08 11:50:00,38.53,38.53,38.47,38.5,16500.0,23.7889,23.7889,23.7519,23.7704,16500.0
2007-10-08 11:55:00,38.49,38.57,38.49,38.55,6400.0,23.7642,23.8136,23.7642,23.8013,6400.0
2007-10-08 12:00:00,38.55,38.57,38.54,38.55,3700.0,23.8013,23.8136,23.7951,23.8013,3700.0
2007-10-08 12:05:00,38.56,38.56,38.51,38.51,7700.0,23.8074,23.8074,23.7766,23.7766,7700.0
2007-10-08 12:10:00,38.51,38.52,38.45,38.46,34000.0,23.7766,23.7827,23.7395,23.7457,34000.0
2007-10-08 12:15:00,38.46,38.56,38.46,38.56,14100.0,23.7457,23.8074,23.7457,23.8074,14100.0
2007-10-08 12:20:00,38.57,38.58,38.53,38.53,6000.0,23.8136,23.8198,23.7889,23.7889,6000.0
2007-10-08 12:25:00,38.53,38.55,38.52,38.55,6600.0,23.7889,23.8013,23.7827,23.8013,6600.0
2007-10-08 12:30:00,38.56,38.57,38.56,38.56,2900.0,23.8074,23.8136,23.8074,23.8074,2900.0
2007-10-08 12:35:00,38.55,38.56,38.51,38.53,20000.0,23.8013,23.8074,23.7766,23.7889,20000.0
2007-10-08 12:40:00,38.53,38.56,38.52,38.56,4700.0,23.7889,23.8074,23.7827,23.8074,4700.0
2007-10-08 12:45:00,38.56,38.6,38.56,38.6,3700.0,23.8074,23.8321,23.8074,23.8321,3700.0
2007-10-08 12:50:00,38.6,38.67,38.6,38.67,5800.0,23.8321,23.8754,23.8321,23.8754,5800.0
2007-10-08 12:55:00,38.67,38.68,38.67,38.67,3800.0,23.8754,23.8815,23.8754,23.8754,3800.0
2007-10-08 13:00:00,38.67,38.68,38.62,38.63,4600.0,23.8754,23.8815,23.8445,23.8507,4600.0
2007-10-08 13:05:00,38.62,38.63,38.62,38.62,1500.0,23.8445,23.8507,23.8445,23.8445,1500.0
2007-10-08 13:10:00,38.62,38.64,38.61,38.63,6100.0,23.8445,23.8568,23.8383,23.8507,6100.0
2007-10-08 13:15:00,38.63,38.64,38.62,38.63,6900.0,23.8507,23.8568,23.8445,23.8507,6900.0
2007-10-08 13:20:00,38.63,38.64,38.63,38.63,3600.0,23.8507,23.8568,23.8507,23.8507,3600.0
2007-10-08 13:25:00,38.64,38.64,38.62,38.62,6100.0,23.8568,23.8568,23.8445,23.8445,6100.0
2007-10-08 13:30:00,38.62,38.62,38.57,38.6,14100.0,23.8445,23.8445,23.8136,23.8321,14100.0
2007-10-08 13:35:00,38.6,38.62,38.58,38.6,4500.0,23.8321,23.8445,23.8198,23.8321,4500.0
2007-10-08 13:40:00,38.58,38.6,38.57,38.59,5000.0,23.8198,23.8321,23.8136,23.826,5000.0
2007-10-08 13:45:00,38.58,38.59,38.58,38.59,5100.0,23.8198,23.826,23.8198,23.826,5100.0
2007-10-08 13:50:00,38.58,38.6,38.57,38.58,6900.0,23.8198,23.8321,23.8136,23.8198,6900.0
2007-10-08 13:55:00,38.57,38.61,38.57,38.6,4300.0,23.8136,23.8383,23.8136,23.8321,4300.0
2007-10-08 14:00:00,38.59,38.59,38.56,38.58,17700.0,23.826,23.826,23.8074,23.8198,17700.0
2007-10-08 14:05:00,38.58,38.6,38.57,38.57,10800.0,23.8198,23.8321,23.8136,23.8136,10800.0
2007-10-08 14:10:00,38.57,38.58,38.56,38.58,7700.0,23.8136,23.8198,23.8074,23.8198,7700.0
2007-10-08 14:15:00,38.58,38.65,38.58,38.65,6900.0,23.8198,23.863,23.8198,23.863,6900.0
2007-10-08 14:20:00,38.63,38.66,38.63,38.64,5200.0,23.8507,23.8692,23.8507,23.8568,5200.0
2007-10-08 14:25:00,38.63,38.66,38.63,38.66,3600.0,23.8507,23.8692,23.8507,23.8692,3600.0
2007-10-08 14:30:00,38.66,38.69,38.66,38.66,9300.0,23.8692,23.8877,23.8692,23.8692,9300.0
2007-10-08 14:35:00,38.66,38.68,38.65,38.66,10000.0,23.8692,23.8815,23.863,23.8692,10000.0
2007-10-08 14:40:00,38.65,38.67,38.65,38.66,8900.0,23.863,23.8754,23.863,23.8692,8900.0
2007-10-08 14:45:00,38.65,38.66,38.62,38.63,11400.0,23.863,23.8692,23.8445,23.8507,11400.0
2007-10-08 14:50:00,38.64,38.68,38.63,38.65,15700.0,23.8568,23.8815,23.8507,23.863,15700.0
2007-10-08 14:55:00,38.65,38.65,38.56,38.61,11900.0,23.863,23.863,23.8074,23.8383,11900.0
2007-10-08 15:00:00,38.6,38.63,38.6,38.6,21400.0,23.8321,23.8507,23.8321,23.8321,21400.0
2007-10-08 15:05:00,38.6,38.62,38.58,38.58,25200.0,23.8321,23.8445,23.8198,23.8198,25200.0
2007-10-08 15:10:00,38.58,38.61,38.57,38.59,15500.0,23.8198,23.8383,23.8136,23.826,15500.0
2007-10-08 15:15:00,38.58,38.6,38.54,38.56,18000.0,23.8198,23.8321,23.7951,23.8074,18000.0
2007-10-08 15:20:00,38.55,38.59,38.55,38.58,12200.0,23.8013,23.826,23.8013,23.8198,12200.0
2007-10-08 15:25:00,38.59,38.59,38.49,38.5,22600.0,23.826,23.826,23.7642,23.7704,22600.0
2007-10-08 15:30:00,38.5,38.52,38.49,38.51,6200.0,23.7704,23.7827,23.7642,23.7766,6200.0
2007-10-08 15:35:00,38.51,38.53,38.51,38.53,7400.0,23.7766,23.7889,23.7766,23.7889,7400.0
2007-10-08 15:40:00,38.53,38.57,38.53,38.56,11500.0,23.7889,23.8136,23.7889,23.8074,11500.0
2007-10-08 15:45:00,38.56,38.61,38.56,38.61,18800.0,23.8074,23.8383,23.8074,23.8383,18800.0
2007-10-08 15:50:00,38.61,38.62,38.6,38.62,11100.0,23.8383,23.8445,23.8321,23.8445,11100.0
2007-10-08 15:55:00,38.6,38.6,38.54,38.57,23500.0,23.8321,23.8321,23.7951,23.8136,23500.0
2007-10-09 09:30:00,38.63,38.75,38.61,38.69,13900.0,23.8507,23.9247,23.8383,23.8877,13900.0
2007-10-09 09:35:00,38.65,38.69,38.61,38.66,7200.0,23.863,23.8877,23.8383,23.8692,7200.0
2007-10-09 09:40:00,38.67,38.71,38.63,38.7,7000.0,23.8754,23.9001,23.8507,23.8939,7000.0
2007-10-09 09:45:00,38.7,38.7,38.68,38.68,10300.0,23.8939,23.8939,23.8815,23.8815,10300.0
2007-10-09 09:50:00,38.67,38.7,38.67,38.68,9500.0,23.8754,23.8939,23.8754,23.8815,9500.0
2007-10-09 09:55:00,38.68,38.69,38.66,38.68,6800.0,23.8815,23.8877,23.8692,23.8815,6800.0
2007-10-09 10:00:00,38.69,38.71,38.68,38.68,28300.0,23.8877,23.9001,23.8815,23.8815,28300.0
2007-10-09 10:05:00,38.69,38.69,38.66,38.68,10100.0,23.8877,23.8877,23.8692,23.8815,10100.0
2007-10-09 10:10:00,38.67,38.71,38.6,38.6,19700.0,23.8754,23.9001,23.8321,23.8321,19700.0
2007-10-09 10:15:00,38.61,38.64,38.58,38.59,10300.0,23.8383,23.8568,23.8198,23.826,10300.0
2007-10-09 10:20:00,38.59,38.59,38.56,38.57,14700.0,23.826,23.826,23.8074,23.8136,14700.0
2007-10-09 10:25:00,38.58,38.59,38.54,38.55,12500.0,23.8198,23.826,23.7951,23.8013,12500.0
2007-10-09 10:30:00,38.54,38.58,38.49,38.55,37500.0,23.7951,23.8198,23.7642,23.8013,37500.0
2007-10-09 10:35:00,38.59,38.6,38.57,38.59,8800.0,23.826,23.8321,23.8136,23.826,8800.0
2007-10-09 10:40:00,38.59,38.59,38.57,38.59,17200.0,23.826,23.826,23.8136,23.826,17200.0
2007-10-09 10:45:00,38.58,38.58,38.56,38.57,10900.0,23.8198,23.8198,23.8074,23.8136,10900.0
2007-10-09 10:50:00,38.56,38.59,38.55,38.55,13100.0,23.8074,23.826,23.8013,23.8013,13100.0
2007-10-09 10:55:00,38.55,38.58,38.55,38.58,7400.0,23.8013,23.8198,23.8013,23.8198,7400.0
2007-10-09 11:00:00,38.58,38.59,38.56,38.57,21300.0,23.8198,23.826,23.8074,23.8136,21300.0
2007-10-09 11:05:00,38.58,38.59,38.57,38.58,5900.0,23.8198,23.826,23.8136,23.8198,5900.0
2007-10-09 11:10:00,38.58,38.58,38.54,38.54,5000.0,23.8198,23.8198,23.7951,23.7951,5000.0
2007-10-09 11:15:00,38.55,38.55,38.5,38.51,8900.0,23.8013,23.8013,23.7704,23.7766,8900.0
2007-10-09 11:20:00,38.5,38.51,38.49,38.49,16600.0,23.7704,23.7766,23.7642,23.7642,16600.0
2007-10-09 11:25:00,38.5,38.5,38.49,38.5,1600.0,23.7704,23.7704,23.7642,23.7704,1600.0
2007-10-09 11:30:00,38.49,38.53,38.49,38.53,8900.0,23.7642,23.7889,23.7642,23.7889,8900.0
2007-10-09 11:35:00,38.54,38.56,38.51,38.53,7100.0,23.7951,23.8074,23.7766,23.7889,7100.0
2007-10-09 11:40:00,38.52,38.52,38.49,38.49,8700.0,23.7827,23.7827,23.7642,23.7642,8700.0
2007-10-09 11:45:00,38.5,38.51,38.48,38.51,15100.0,23.7704,23.7766,23.758,23.7766,15100.0
2007-10-09 11:50:00,38.5,38.51,38.49,38.5,2600.0,23.7704,23.7766,23.7642,23.7704,2600.0
2007-10-09 11:55:00,38.51,38.55,38.5,38.54,2500.0,23.7766,23.8013,23.7704,23.7951,2500.0
2007-10-09 12:00:00,38.54,38.54,38.48,38.48,8000.0,23.7951,23.7951,23.758,23.758,8000.0
2007-10-09 12:05:00,38.49,38.55,38.48,38.55,31900.0,23.7642,23.8013,23.758,23.8013,31900.0
2007-10-09 12:10:00,38.52,38.57,38.48,38.56,23000.0,23.7827,23.8136,23.758,23.8074,23000.0
2007-10-09 12:15:00,38.57,38.59,38.56,38.57,5400.0,23.8136,23.826,23.8074,23.8136,5400.0
2007-10-09 12:20:00,38.57,38.59,38.55,38.59,10900.0,23.8136,23.826,23.8013,23.826,10900.0
2007-10-09 12:25:00,38.55,38.57,38.55,38.56,1400.0,23.8013,23.8136,23.8013,23.8074,1400.0
2007-10-09 12:30:00,38.56,38.58,38.53,38.53,8400.0,23.8074,23.8198,23.7889,23.7889,8400.0
2007-10-09 12:35:00,38.55,38.59,38.53,38.57,20100.0,23.8013,23.826,23.7889,23.8136,20100.0
2007-10-09 12:40:00,38.55,38.58,38.54,38.54,3300.0,23.8013,23.8198,23.7951,23.7951,3300.0
2007-10-09 12:45:00,38.55,38.6,38.54,38.6,5100.0,23.8013,23.8321,23.7951,23.8321,5100.0
2007-10-09 12:50:00,38.59,38.59,38.56,38.58,3100.0,23.826,23.826,23.8074,23.8198,3100.0
2007-10-09 12:55:00,38.59,38.64,38.58,38.64,4400.0,23.826,23.8568,23.8198,23.8568,4400.0
2007-10-09 13:00:00,38.64,38.65,38.58,38.58,5600.0,23.8568,23.863,23.8198,23.8198,5600.0
2007-10-09 13:05:00,38.58,38.59,38.56,38.56,5600.0,23.8198,23.826,23.8074,23.8074,5600.0
2007-10-09 13:10:00,38.57,38.58,38.55,38.55,4100.0,23.8136,23.8198,23.8013,23.8013,4100.0
2007-10-09 13:15:00,38.56,38.58,38.55,38.58,4400.0,23.8074,23.8198,23.8013,23.8198,4400.0
2007-10-09 13:20:00,38.57,38.59,38.52,38.52,11600.0,23.8136,23.826,23.7827,23.7827,11600.0
2007-10-09 13:25:00,38.52,38.54,38.46,38.5,8600.0,23.7827,23.7951,23.7457,23.7704,8600.0
2007-10-09 13:30:00,38.48,38.52,38.47,38.51,7200.0,23.758,23.7827,23.7519,23.7766,7200.0
2007-10-09 13:35:00,38.51,38.54,38.51,38.53,12400.0,23.7766,23.7951,23.7766,23.7889,12400.0
2007-10-09 13:40:00,38.53,38.54,38.47,38.48,28900.0,23.7889,23.7951,23.7519,23.758,28900.0
2007-10-09 13:45:00,38.48,38.59,38.47,38.58,9700.0,23.758,23.826,23.7519,23.8198,9700.0
2007-10-09 13:50:00,38.58,38.59,38.57,38.57,9200.0,23.8198,23.826,23.8136,23.8136,9200.0
2007-10-09 13:55:00,38.59,38.59,38.56,38.57,4900.0,23.826,23.826,23.8074,23.8136,4900.0
2007-10-09 14:00:00,38.57,38.63,38.51,38.59,27300.0,23.8136,23.8507,23.7766,23.826,27300.0
2007-10-09 14:05:00,38.59,38.63,38.57,38.58,12200.0,23.826,23.8507,23.8136,23.8198,12200.0
2007-10-09 14:10:00,38.57,38.6,38.56,38.59,12000.0,23.8136,23.8321,23.8074,23.826,12000.0
2007-10-09 14:15:00,38.6,38.62,38.59,38.61,6900.0,23.8321,23.8445,23.826,23.8383,6900.0
2007-10-09 14:20:00,38.62,38.63,38.59,38.59,8400.0,23.8445,23.8507,23.826,23.826,8400.0
2007-10-09 14:25:00,38.6,38.67,38.59,38.67,12300.0,23.8321,23.8754,23.826,23.8754,12300.0
2007-10-09 14:30:00,38.68,38.7,38.66,38.67,18300.0,23.8815,23.8939,23.8692,23.8754,18300.0
2007-10-09 14:35:00,38.67,38.7,38.67,38.68,7700.0,23.8754,23.8939,23.8754,23.8815,7700.0
2007-10-09 14:40:00,38.68,38.69,38.66,38.67,6500.0,23.8815,23.8877,23.8692,23.8754,6500.0
2007-10-09 14:45:00,38.68,38.72,38.66,38.72,16400.0,23.8815,23.9062,23.8692,23.9062,16400.0
2007-10-09 14:50:00,38.69,38.7,38.67,38.68,11500.0,23.8877,23.8939,23.8754,23.8815,11500.0
2007-10-09 14:55:00,38.69,38.69,38.65,38.65,7800.0,23.8877,23.8877,23.863,23.863,7800.0
2007-10-09 15:00:00,38.65,38.67,38.63,38.65,22200.0,23.863,23.8754,23.8507,23.863,22200.0
2007-10-09 15:05:00,38.65,38.66,38.64,38.65,7600.0,23.863,23.8692,23.8568,23.863,7600.0
2007-10-09 15:10:00,38.65,38.69,38.65,38.66,14700.0,23.863,23.8877,23.863,23.8692,14700.0
2007-10-09 15:15:00,38.66,38.7,38.66,38.7,15200.0,23.8692,23.8939,23.8692,23.8939,15200.0
2007-10-09 15:20:00,38.7,38.72,38.68,38.69,22200.0,23.8939,23.9062,23.8815,23.8877,22200.0
2007-10-09 15:25:00,38.69,38.72,38.69,38.71,10300.0,23.8877,23.9062,23.8877,23.9001,10300.0
2007-10-09 15:30:00,38.72,38.72,38.68,38.7,18000.0,23.9062,23.9062,23.8815,23.8939,18000.0
2007-10-09 15:35:00,38.71,38.72,38.69,38.7,20300.0,23.9001,23.9062,23.8877,23.8939,20300.0
2007-10-09 15:40:00,38.7,38.75,38.69,38.72,56500.0,23.8939,23.9247,23.8877,23.9062,56500.0
2007-10-09 15:45:00,38.72,38.79,38.72,38.77,33300.0,23.9062,23.9494,23.9062,23.9371,33300.0
2007-10-09 15:50:00,38.78,38.88,38.76,38.87,72800.0,23.9433,24.005,23.9309,23.9988,72800.0
2007-10-09 15:55:00,38.85,38.88,38.81,38.82,98300.0,23.9865,24.005,23.9618,23.968,98300.0
2007-10-10 09:30:00,38.74,39.0,38.64,39.0,35800.0,23.9186,24.0791,23.8568,24.0791,35800.0
2007-10-10 09:35:00,39.0,39.11,39.0,39.09,41700.0,24.0791,24.147,24.0791,24.1347,41700.0
2007-10-10 09:40:00,39.08,39.1,39.03,39.04,22700.0,24.1285,24.1408,24.0976,24.1038,22700.0
2007-10-10 09:45:00,39.04,39.05,38.99,39.0,17800.0,24.1038,24.11,24.0729,24.0791,17800.0
2007-10-10 09:50:00,39.0,39.0,38.86,38.88,13500.0,24.0791,24.0791,23.9927,24.005,13500.0
2007-10-10 09:55:00,38.87,38.93,38.84,38.89,30200.0,23.9988,24.0359,23.9803,24.0112,30200.0
2007-10-10 10:00:00,38.91,38.97,38.89,38.93,9300.0,24.0235,24.0606,24.0112,24.0359,9300.0
2007-10-10 10:05:00,38.92,38.92,38.88,38.9,24000.0,24.0297,24.0297,24.005,24.0174,24000.0
2007-10-10 10:10:00,38.89,38.92,38.85,38.91,71300.0,24.0112,24.0297,23.9865,24.0235,71300.0
2007-10-10 10:15:00,38.9,38.91,38.89,38.91,11200.0,24.0174,24.0235,24.0112,24.0235,11200.0
2007-10-10 10:20:00,38.9,38.91,38.88,38.88,24500.0,24.0174,24.0235,24.005,24.005,24500.0
2007-10-10 10:25:00,38.89,38.9,38.89,38.89,4600.0,24.0112,24.0174,24.0112,24.0112,4600.0
2007-10-10 10:30:00,38.9,38.9,38.88,38.89,47900.0,24.0174,24.0174,24.005,24.0112,47900.0
2007-10-10 10:35:00,38.88,38.89,38.88,38.88,17500.0,24.005,24.0112,24.005,24.005,17500.0
2007-10-10 10:40:00,38.88,38.9,38.88,38.88,55600.0,24.005,24.0174,24.005,24.005,55600.0
2007-10-10 10:45:00,38.88,38.9,38.88,38.9,24900.0,24.005,24.0174,24.005,24.0174,24900.0
2007-10-10 10:50:00,38.89,38.9,38.89,38.89,13000.0,24.0112,24.0174,24.0112,24.0112,13000.0
2007-10-10 10:55:00,38.89,38.89,38.88,38.89,11300.0,24.0112,24.0112,24.005,24.0112,11300.0
2007-10-10 11:00:00,38.88,38.9,38.81,38.9,88800.0,24.005,24.0174,23.9618,24.0174,88800.0
2007-10-10 11:05:00,38.9,38.9,38.88,38.88,22100.0,24.0174,24.0174,24.005,24.005,22100.0
2007-10-10 11:10:00,38.88,38.89,38.88,38.88,7500.0,24.005,24.0112,24.005,24.005,7500.0
2007-10-10 11:15:00,38.88,38.89,38.88,38.88,6000.0,24.005,24.0112,24.005,24.005,6000.0
2007-10-10 11:20:00,38.88,38.89,38.88,38.88,17500.0,24.005,24.0112,24.005,24.005,17500.0
2007-10-10 11:25:00,38.88,38.88,38.77,38.78,55000.0,24.005,24.005,23.9371,23.9433,55000.0
2007-10-10 11:30:00,38.78,38.83,38.74,38.79,17500.0,23.9433,23.9741,23.9186,23.9494,17500.0
2007-10-10 11:35:00,38.8,38.81,38.7,38.71,15000.0,23.9556,23.9618,23.8939,23.9001,15000.0
2007-10-10 11:40:00,38.71,38.72,38.62,38.65,25400.0,23.9001,23.9062,23.8445,23.863,25400.0
2007-10-10 11:45:00,38.66,38.73,38.65,38.72,30600.0,23.8692,23.9124,23.863,23.9062,30600.0
2007-10-10 11:50:00,38.71,38.74,38.7,38.72,15300.0,23.9001,23.9186,23.8939,23.9062,15300.0
2007-10-10 11:55:00,38.71,38.72,38.7,38.71,24400.0,23.9001,23.9062,23.8939,23.9001,24400.0
2007-10-10 12:00:00,38.71,38.72,38.7,38.7,6100.0,23.9001,23.9062,23.8939,23.8939,6100.0
2007-10-10 12:05:00,38.71,38.71,38.66,38.66,57400.0,23.9001,23.9001,23.8692,23.8692,57400.0
2007-10-10 12:10:00,38.66,38.66,38.6,38.61,14800.0,23.8692,23.8692,23.8321,23.8383,14800.0
2007-10-10 12:15:00,38.62,38.62,38.5,38.52,18700.0,23.8445,23.8445,23.7704,23.7827,18700.0
2007-10-10 12:20:00,38.52,38.53,38.51,38.52,7500.0,23.7827,23.7889,23.7766,23.7827,7500.0
2007-10-10 12:25:00,38.53,38.59,38.51,38.59,10500.0,23.7889,23.826,23.7766,23.826,10500.0
2007-10-10 12:30:00,38.57,38.69,38.56,38.66,31400.0,23.8136,23.8877,23.8074,23.8692,31400.0
2007-10-10 12:35:00,38.65,38.65,38.63,38.65,3400.0,23.863,23.863,23.8507,23.863,3400.0
2007-10-10 12:40:00,38.64,38.65,38.63,38.64,1700.0,23.8568,23.863,23.8507,23.8568,1700.0
2007-10-10 12:45:00,38.64,38.66,38.62,38.62,6100.0,23.8568,23.8692,23.8445,23.8445,6100.0
2007-10-10 12:50:00,38.62,38.63,38.6,38.63,10700.0,23.8445,23.8507,23.8321,23.8507,10700.0
2007-10-10 12:55:00,38.63,38.66,38.63,38.66,9400.0,23.8507,23.8692,23.8507,23.8692,9400.0
2007-10-10 13:00:00,38.65,38.66,38.6,38.6,31100.0,23.863,23.8692,23.8321,23.8321,31100.0
2007-10-10 13:05:00,38.6,38.62,38.55,38.6,31400.0,23.8321,23.8445,23.8013,23.8321,31400.0
2007-10-10 13:10:00,38.61,38.66,38.61,38.61,11000.0,23.8383,23.8692,23.8383,23.8383,11000.0
2007-10-10 13:15:00,38.62,38.62,38.6,38.62,24800.0,23.8445,23.8445,23.8321,23.8445,24800.0
2007-10-10 13:20:00,38.62,38.62,38.6,38.61,10900.0,23.8445,23.8445,23.8321,23.8383,10900.0
2007-10-10 13:25:00,38.6,38.61,38.54,38.56,58500.0,23.8321,23.8383,23.7951,23.8074,58500.0
2007-10-10 13:30:00,38.55,38.62,38.53,38.62,32800.0,23.8013,23.8445,23.7889,23.8445,32800.0
2007-10-10 13:35:00,38.62,38.67,38.61,38.63,27300.0,23.8445,23.8754,23.8383,23.8507,27300.0
2007-10-10 13:40:00,38.64,38.65,38.61,38.61,20800.0,23.8568,23.863,23.8383,23.8383,20800.0
2007-10-10 13:45:00,38.61,38.63,38.52,38.53,68100.0,23.8383,23.8507,23.7827,23.7889,68100.0
2007-10-10 13:50:00,38.53,38.53,38.46,38.47,14800.0,23.7889,23.7889,23.7457,23.7519,14800.0
2007-10-10 13:55:00,38.48,38.51,38.46,38.49,4300.0,23.758,23.7766,23.7457,23.7642,4300.0
2007-10-10 14:00:00,38.49,38.51,38.48,38.49,2300.0,23.7642,23.7766,23.758,23.7642,2300.0
2007-10-10 14:05:00,38.49,38.49,38.4,38.41,10500.0,23.7642,23.7642,23.7087,23.7148,10500.0
2007-10-10 14:10:00,38.41,38.42,38.36,38.39,8900.0,23.7148,23.721,23.684,23.7025,8900.0
2007-10-10 14:15:00,38.39,38.45,38.39,38.44,106100.0,23.7025,23.7395,23.7025,23.7334,106100.0
2007-10-10 14:20:00,38.45,38.45,38.42,38.44,10200.0,23.7395,23.7395,23.721,23.7334,10200.0
2007-10-10 14:25:00,38.44,38.48,38.42,38.47,12300.0,23.7334,23.758,23.721,23.7519,12300.0
2007-10-10 14:30:00,38.47,38.51,38.47,38.5,8200.0,23.7519,23.7766,23.7519,23.7704,8200.0
2007-10-10 14:35:00,38.51,38.51,38.47,38.48,9700.0,23.7766,23.7766,23.7519,23.758,9700.0
2007-10-10 14:40:00,38.47,38.54,38.47,38.54,5500.0,23.7519,23.7951,23.7519,23.7951,5500.0
2007-10-10 14:45:00,38.53,38.53,38.47,38.47,24700.0,23.7889,23.7889,23.7519,23.7519,24700.0
2007-10-10 14:50:00,38.48,38.49,38.45,38.45,11200.0,23.758,23.7642,23.7395,23.7395,11200.0
2007-10-10 14:55:00,38.45,38.47,38.42,38.44,10300.0,23.7395,23.7519,23.721,23.7334,10300.0
2007-10-10 15:00:00,38.45,38.49,38.45,38.48,18500.0,23.7395,23.7642,23.7395,23.758,18500.0
2007-10-10 15:05:00,38.49,38.5,38.43,38.44,27300.0,23.7642,23.7704,23.7272,23.7334,27300.0
2007-10-10 15:10:00,38.44,38.47,38.42,38.44,22900.0,23.7334,23.7519,23.721,23.7334,22900.0
2007-10-10 15:15:00,38.44,38.45,38.43,38.44,19100.0,23.7334,23.7395,23.7272,23.7334,19100.0
2007-10-10 15:20:00,38.45,38.49,38.43,38.49,82100.0,23.7395,23.7642,23.7272,23.7642,82100.0
2007-10-10 15:25:00,38.49,38.49,38.42,38.43,41800.0,23.7642,23.7642,23.721,23.7272,41800.0
2007-10-10 15:30:00,38.43,38.49,38.39,38.47,65400.0,23.7272,23.7642,23.7025,23.7519,65400.0
2007-10-10 15:35:00,38.46,38.46,38.38,38.39,64400.0,23.7457,23.7457,23.6963,23.7025,64400.0
2007-10-10 15:40:00,38.38,38.41,38.37,38.4,11300.0,23.6963,23.7148,23.6901,23.7087,11300.0
2007-10-10 15:45:00,38.4,38.43,38.39,38.41,17700.0,23.7087,23.7272,23.7025,23.7148,17700.0
2007-10-10 15:50:00,38.42,38.42,38.4,38.4,13400.0,23.721,23.721,23.7087,23.7087,13400.0
2007-10-10 15:55:00,38.41,38.41,38.35,38.38,49300.0,23.7148,23.7148,23.6778,23.6963,49300.0
2007-10-11 09:30:00,38.44,39.44,38.44,38.65,43100.0,23.7334,24.3508,23.7334,23.863,43100.0
2007-10-11 09:35:00,38.6,38.79,38.51,38.79,13000.0,23.8321,23.9494,23.7766,23.9494,13000.0
2007-10-11 09:40:00,38.8,38.89,38.79,38.85,12900.0,23.9556,24.0112,23.9494,23.9865,12900.0
2007-10-11 09:45:00,38.88,38.88,38.65,38.84,18200.0,24.005,24.005,23.863,23.9803,18200.0
2007-10-11 09:50:00,38.85,38.86,38.78,38.84,33900.0,23.9865,23.9927,23.9433,23.9803,33900.0
2007-10-11 09:55:00,38.84,38.84,38.68,38.78,29000.0,23.9803,23.9803,23.8815,23.9433,29000.0
2007-10-11 10:00:00,38.78,38.81,38.76,38.78,15700.0,23.9433,23.9618,23.9309,23.9433,15700.0
2007-10-11 10:05:00,38.77,38.8,38.7,38.78,33200.0,23.9371,23.9556,23.8939,23.9433,33200.0
2007-10-11 10:10:00,38.78,38.79,38.75,38.78,13200.0,23.9433,23.9494,23.9247,23.9433,13200.0
2007-10-11 10:15:00,38.78,38.78,38.73,38.76,6300.0,23.9433,23.9433,23.9124,23.9309,6300.0
2007-10-11 10:20:00,38.75,38.76,38.66,38.66,38100.0,23.9247,23.9309,23.8692,23.8692,38100.0
2007-10-11 10:25:00,38.67,38.67,38.62,38.62,31600.0,23.8754,23.8754,23.8445,23.8445,31600.0
2007-10-11 10:30:00,38.63,38.63,38.6,38.6,14000.0,23.8507,23.8507,23.8321,23.8321,14000.0
2007-10-11 10:35:00,38.59,38.62,38.54,38.57,16500.0,23.826,23.8445,23.7951,23.8136,16500.0
2007-10-11 10:40:00,38.58,38.65,38.55,38.63,17600.0,23.8198,23.863,23.8013,23.8507,17600.0
2007-10-11 10:45:00,38.63,38.67,38.58,38.63,12100.0,23.8507,23.8754,23.8198,23.8507,12100.0
2007-10-11 10:50:00,38.65,38.68,38.6,38.6,11400.0,23.863,23.8815,23.8321,23.8321,11400.0
2007-10-11 10:55:00,38.6,38.61,38.59,38.6,11200.0,23.8321,23.8383,23.826,23.8321,11200.0
2007-10-11 11:00:00,38.61,38.61,38.58,38.58,42500.0,23.8383,23.8383,23.8198,23.8198,42500.0
2007-10-11 11:05:00,38.58,38.58,38.55,38.57,11400.0,23.8198,23.8198,23.8013,23.8136,11400.0
2007-10-11 11:10:00,38.57,38.6,38.56,38.57,9800.0,23.8136,23.8321,23.8074,23.8136,9800.0
2007-10-11 11:15:00,38.56,38.66,38.56,38.66,4700.0,23.8074,23.8692,23.8074,23.8692,4700.0
2007-10-11 11:20:00,38.66,38.76,38.66,38.74,7600.0,23.8692,23.9309,23.8692,23.9186,7600.0
2007-10-11 11:25:00,38.76,38.78,38.74,38.77,6800.0,23.9309,23.9433,23.9186,23.9371,6800.0
2007-10-11 11:30:00,38.77,38.78,38.74,38.76,9200.0,23.9371,23.9433,23.9186,23.9309,9200.0
2007-10-11 11:35:00,38.77,38.77,38.75,38.77,6700.0,23.9371,23.9371,23.9247,23.9371,6700.0
2007-10-11 11:40:00,38.77,38.78,38.75,38.76,8700.0,23.9371,23.9433,23.9247,23.9309,8700.0
2007-10-11 11:45:00,38.75,38.77,38.75,38.75,3800.0,23.9247,23.9371,23.9247,23.9247,3800.0
2007-10-11 11:50:00,38.76,38.77,38.73,38.73,10100.0,23.9309,23.9371,23.9124,23.9124,10100.0
2007-10-11 11:55:00,38.74,38.75,38.65,38.67,20200.0,23.9186,23.9247,23.863,23.8754,20200.0
2007-10-11 12:00:00,38.67,38.69,38.6,38.6,23100.0,23.8754,23.8877,23.8321,23.8321,23100.0
2007-10-11 12:05:00,38.6,38.63,38.6,38.6,6000.0,23.8321,23.8507,23.8321,23.8321,6000.0
2007-10-11 12:10:00,38.59,38.59,38.55,38.59,6200.0,23.826,23.826,23.8013,23.826,6200.0
2007-10-11 12:15:00,38.58,38.6,38.58,38.6,3700.0,23.8198,23.8321,23.8198,23.8321,3700.0
2007-10-11 12:20:00,38.59,38.64,38.59,38.63,11900.0,23.826,23.8568,23.826,23.8507,11900.0
2007-10-11 12:25:00,38.64,38.69,38.63,38.65,51800.0,23.8568,23.8877,23.8507,23.863,51800.0
2007-10-11 12:30:00,38.66,38.67,38.65,38.65,10200.0,23.8692,23.8754,23.863,23.863,10200.0
2007-10-11 12:35:00,38.65,38.66,38.64,38.65,8800.0,23.863,23.8692,23.8568,23.863,8800.0
2007-10-11 12:40:00,38.64,38.66,38.64,38.65,9700.0,23.8568,23.8692,23.8568,23.863,9700.0
2007-10-11 12:45:00,38.65,38.7,38.65,38.7,5300.0,23.863,23.8939,23.863,23.8939,5300.0
2007-10-11 12:50:00,38.7,38.7,38.68,38.7,3500.0,23.8939,23.8939,23.8815,23.8939,3500.0
2007-10-11 12:55:00,38.7,38.7,38.69,38.69,6200.0,23.8939,23.8939,23.8877,23.8877,6200.0
2007-10-11 13:00:00,38.68,38.71,38.66,38.66,21200.0,23.8815,23.9001,23.8692,23.8692,21200.0
2007-10-11 13:05:00,38.65,38.69,38.65,38.67,10700.0,23.863,23.8877,23.863,23.8754,10700.0
2007-10-11 13:10:00,38.68,38.72,38.67,38.71,12400.0,23.8815,23.9062,23.8754,23.9001,12400.0
2007-10-11 13:15:00,38.7,38.71,38.65,38.66,10500.0,23.8939,23.9001,23.863,23.8692,10500.0
2007-10-11 13:20:00,38.66,38.7,38.66,38.68,9500.0,23.8692,23.8939,23.8692,23.8815,9500.0
2007-10-11 13:25:00,38.68,38.7,38.67,38.69,7000.0,23.8815,23.8939,23.8754,23.8877,7000.0
2007-10-11 13:30:00,38.68,38.75,38.67,38.74,25700.0,23.8815,23.9247,23.8754,23.9186,25700.0
2007-10-11 13:35:00,38.74,38.75,38.7,38.71,14500.0,23.9186,23.9247,23.8939,23.9001,14500.0
2007-10-11 13:40:00,38.7,38.71,38.68,38.69,12200.0,23.8939,23.9001,23.8815,23.8877,12200.0
2007-10-11 13:45:00,38.69,38.69,38.67,38.68,10500.0,23.8877,23.8877,23.8754,23.8815,10500.0
2007-10-11 13:50:00,38.68,38.68,38.63,38.63,16200.0,23.8815,23.8815,23.8507,23.8507,16200.0
2007-10-11 13:55:00,38.62,38.63,38.55,38.55,45200.0,23.8445,23.8507,23.8013,23.8013,45200.0
2007-10-11 14:00:00,38.56,38.57,38.54,38.56,28700.0,23.8074,23.8136,23.7951,23.8074,28700.0
2007-10-11 14:05:00,38.56,38.59,38.52,38.59,50200.0,23.8074,23.826,23.7827,23.826,50200.0
2007-10-11 14:10:00,38.59,38.59,38.49,38.49,27800.0,23.826,23.826,23.7642,23.7642,27800.0
2007-10-11 14:15:00,38.49,38.56,38.42,38.52,24700.0,23.7642,23.8074,23.721,23.7827,24700.0
2007-10-11 14:20:00,38.5,38.63,38.44,38.53,34500.0,23.7704,23.8507,23.7334,23.7889,34500.0
2007-10-11 14:25:00,38.53,38.53,38.41,38.47,19000.0,23.7889,23.7889,23.7148,23.7519,19000.0
2007-10-11 14:30:00,38.46,38.62,38.4,38.57,225900.0,23.7457,23.8445,23.7087,23.8136,225900.0
2007-10-11 14:35:00,38.57,38.59,38.48,38.53,24800.0,23.8136,23.826,23.758,23.7889,24800.0
2007-10-11 14:40:00,38.53,38.6,38.53,38.57,18400.0,23.7889,23.8321,23.7889,23.8136,18400.0
2007-10-11 14:45:00,38.59,38.6,38.53,38.57,20700.0,23.826,23.8321,23.7889,23.8136,20700.0
2007-10-11 14:50:00,38.56,38.61,38.48,38.51,23900.0,23.8074,23.8383,23.758,23.7766,23900.0
2007-10-11 14:55:00,38.51,38.56,38.45,38.49,19400.0,23.7766,23.8074,23.7395,23.7642,19400.0
2007-10-11 15:00:00,38.48,38.52,38.42,38.44,31500.0,23.758,23.7827,23.721,23.7334,31500.0
2007-10-11 15:05:00,38.42,38.44,38.33,38.41,36600.0,23.721,23.7334,23.6654,23.7148,36600.0
2007-10-11 15:10:00,38.41,38.45,38.31,38.34,29100.0,23.7148,23.7395,23.6531,23.6716,29100.0
2007-10-11 15:15:00,38.35,38.47,38.33,38.37,39900.0,23.6778,23.7519,23.6654,23.6901,39900.0
2007-10-11 15:20:00,38.36,38.42,38.26,38.28,29200.0,23.684,23.721,23.6222,23.6346,29200.0
2007-10-11 15:25:00,38.3,38.41,38.26,38.32,17200.0,23.6469,23.7148,23.6222,23.6593,17200.0
2007-10-11 15:30:00,38.31,38.41,38.27,38.4,34700.0,23.6531,23.7148,23.6284,23.7087,34700.0
2007-10-11 15:35:00,38.4,38.43,38.36,38.42,24600.0,23.7087,23.7272,23.684,23.721,24600.0
2007-10-11 15:40:00,38.43,38.46,38.39,38.42,21900.0,23.7272,23.7457,23.7025,23.721,21900.0
2007-10-11 15:45:00,38.45,38.48,38.43,38.44,28400.0,23.7395,23.758,23.7272,23.7334,28400.0
2007-10-11 15:50:00,38.43,38.48,38.41,38.48,27400.0,23.7272,23.758,23.7148,23.758,27400.0
2007-10-11 15:55:00,38.48,38.52,38.43,38.44,91600.0,23.758,23.7827,23.7272,23.7334,91600.0
2007-10-12 09:30:00,38.37,38.37,38.25,38.28,16800.0,23.6901,23.6901,23.616,23.6346,16800.0
2007-10-12 09:35:00,38.28,38.33,38.26,38.28,11700.0,23.6346,23.6654,23.6222,23.6346,11700.0
2007-10-12 09:40:00,38.29,38.41,38.26,38.35,21200.0,23.6407,23.7148,23.6222,23.6778,21200.0
2007-10-12 09:45:00,38.32,38.32,38.05,38.12,50900.0,23.6593,23.6593,23.4926,23.5358,50900.0
2007-10-12 09:50:00,38.12,38.25,38.12,38.17,21800.0,23.5358,23.616,23.5358,23.5666,21800.0
2007-10-12 09:55:00,38.18,38.22,38.16,38.21,14100.0,23.5728,23.5975,23.5605,23.5913,14100.0
2007-10-12 10:00:00,38.2,38.34,38.18,38.28,23700.0,23.5852,23.6716,23.5728,23.6346,23700.0
2007-10-12 10:05:00,38.33,38.45,38.32,38.4,17000.0,23.6654,23.7395,23.6593,23.7087,17000.0
2007-10-12 10:10:00,38.42,38.51,38.42,38.5,11000.0,23.721,23.7766,23.721,23.7704,11000.0
2007-10-12 10:15:00,38.52,38.63,38.51,38.57,21700.0,23.7827,23.8507,23.7766,23.8136,21700.0
2007-10-12 10:20:00,38.57,38.59,38.49,38.54,19900.0,23.8136,23.826,23.7642,23.7951,19900.0
2007-10-12 10:25:00,38.52,38.57,38.5,38.55,16500.0,23.7827,23.8136,23.7704,23.8013,16500.0
2007-10-12 10:30:00,38.57,38.59,38.47,38.47,13400.0,23.8136,23.826,23.7519,23.7519,13400.0
2007-10-12 10:35:00,38.47,38.53,38.45,38.53,7200.0,23.7519,23.7889,23.7395,23.7889,7200.0
2007-10-12 10:40:00,38.52,38.55,38.51,38.51,5800.0,23.7827,23.8013,23.7766,23.7766,5800.0
2007-10-12 10:45:00,38.52,38.55,38.51,38.51,7000.0,23.7827,23.8013,23.7766,23.7766,7000.0
2007-10-12 10:50:00,38.51,38.55,38.51,38.54,6300.0,23.7766,23.8013,23.7766,23.7951,6300.0
2007-10-12 10:55:00,38.53,38.59,38.5,38.52,26900.0,23.7889,23.826,23.7704,23.7827,26900.0
2007-10-12 11:00:00,38.52,38.55,38.49,38.52,24900.0,23.7827,23.8013,23.7642,23.7827,24900.0
2007-10-12 11:05:00,38.52,38.58,38.52,38.58,9000.0,23.7827,23.8198,23.7827,23.8198,9000.0
2007-10-12 11:10:00,38.59,38.63,38.59,38.63,7500.0,23.826,23.8507,23.826,23.8507,7500.0
2007-10-12 11:15:00,38.63,38.63,38.61,38.62,4400.0,23.8507,23.8507,23.8383,23.8445,4400.0
2007-10-12 11:20:00,38.62,38.63,38.58,38.59,9400.0,23.8445,23.8507,23.8198,23.826,9400.0
2007-10-12 11:25:00,38.59,38.61,38.56,38.6,39400.0,23.826,23.8383,23.8074,23.8321,39400.0
2007-10-12 11:30:00,38.6,38.6,38.58,38.58,11000.0,23.8321,23.8321,23.8198,23.8198,11000.0
2007-10-12 11:35:00,38.58,38.59,38.56,38.57,10400.0,23.8198,23.826,23.8074,23.8136,10400.0
2007-10-12 11:40:00,38.57,38.58,38.54,38.54,7100.0,23.8136,23.8198,23.7951,23.7951,7100.0
2007-10-12 11:45:00,38.54,38.57,38.5,38.53,13100.0,23.7951,23.8136,23.7704,23.7889,13100.0
2007-10-12 11:50:00,38.53,38.53,38.5,38.53,13100.0,23.7889,23.7889,23.7704,23.7889,13100.0
2007-10-12 11:55:00,38.5,38.53,38.47,38.48,11600.0,23.7704,23.7889,23.7519,23.758,11600.0
2007-10-12 12:00:00,38.48,38.48,38.45,38.48,6300.0,23.758,23.758,23.7395,23.758,6300.0
2007-10-12 12:05:00,38.48,38.55,38.47,38.54,82600.0,23.758,23.8013,23.7519,23.7951,82600.0
2007-10-12 12:10:00,38.54,38.57,38.52,38.57,22100.0,23.7951,23.8136,23.7827,23.8136,22100.0
2007-10-12 12:15:00,38.56,38.59,38.53,38.59,6400.0,23.8074,23.826,23.7889,23.826,6400.0
2007-10-12 12:20:00,38.59,38.65,38.59,38.6,18800.0,23.826,23.863,23.826,23.8321,18800.0
2007-10-12 12:25:00,38.59,38.59,38.57,38.59,7800.0,23.826,23.826,23.8136,23.826,7800.0
2007-10-12 12:30:00,38.58,38.58,38.48,38.49,14800.0,23.8198,23.8198,23.758,23.7642,14800.0
2007-10-12 12:35:00,38.49,38.5,38.44,38.49,15900.0,23.7642,23.7704,23.7334,23.7642,15900.0
2007-10-12 12:40:00,38.5,38.6,38.5,38.56,12900.0,23.7704,23.8321,23.7704,23.8074,12900.0
2007-10-12 12:45:00,38.56,38.58,38.55,38.57,16900.0,23.8074,23.8198,23.8013,23.8136,16900.0
2007-10-12 12:50:00,38.57,38.57,38.52,38.56,13300.0,23.8136,23.8136,23.7827,23.8074,13300.0
2007-10-12 12:55:00,38.56,38.56,38.52,38.55,8000.0,23.8074,23.8074,23.7827,23.8013,8000.0
2007-10-12 13:00:00,38.55,38.56,38.5,38.52,10900.0,23.8013,23.8074,23.7704,23.7827,10900.0
2007-10-12 13:05:00,38.52,38.53,38.5,38.5,5600.0,23.7827,23.7889,23.7704,23.7704,5600.0
2007-10-12 13:10:00,38.5,38.5,38.46,38.47,8900.0,23.7704,23.7704,23.7457,23.7519,8900.0
2007-10-12 13:15:00,38.48,38.49,38.44,38.46,7100.0,23.758,23.7642,23.7334,23.7457,7100.0
2007-10-12 13:20:00,38.47,38.52,38.47,38.5,18100.0,23.7519,23.7827,23.7519,23.7704,18100.0
2007-10-12 13:25:00,38.5,38.52,38.48,38.51,10300.0,23.7704,23.7827,23.758,23.7766,10300.0
2007-10-12 13:30:00,38.53,38.53,38.46,38.46,10400.0,23.7889,23.7889,23.7457,23.7457,10400.0
2007-10-12 13:35:00,38.47,38.52,38.44,38.5,20200.0,23.7519,23.7827,23.7334,23.7704,20200.0
2007-10-12 13:40:00,38.5,38.51,38.45,38.49,51700.0,23.7704,23.7766,23.7395,23.7642,51700.0
2007-10-12 13:45:00,38.5,38.54,38.49,38.52,27900.0,23.7704,23.7951,23.7642,23.7827,27900.0
2007-10-12 13:50:00,38.51,38.54,38.46,38.51,43700.0,23.7766,23.7951,23.7457,23.7766,43700.0
2007-10-12 13:55:00,38.48,38.52,38.38,38.39,47300.0,23.758,23.7827,23.6963,23.7025,47300.0
2007-10-12 14:00:00,38.39,38.45,38.28,38.4,77200.0,23.7025,23.7395,23.6346,23.7087,77200.0
2007-10-12 14:05:00,38.4,38.48,38.36,38.38,27600.0,23.7087,23.758,23.684,23.6963,27600.0
2007-10-12 14:10:00,38.37,38.38,38.31,38.31,14000.0,23.6901,23.6963,23.6531,23.6531,14000.0
2007-10-12 14:15:00,38.31,38.31,38.26,38.29,18900.0,23.6531,23.6531,23.6222,23.6407,18900.0
2007-10-12 14:20:00,38.31,38.33,38.29,38.32,11600.0,23.6531,23.6654,23.6407,23.6593,11600.0
2007-10-12 14:25:00,38.32,38.36,38.32,38.34,14700.0,23.6593,23.684,23.6593,23.6716,14700.0
2007-10-12 14:30:00,38.35,38.38,38.34,38.36,21600.0,23.6778,23.6963,23.6716,23.684,21600.0
2007-10-12 14:35:00,38.38,38.45,38.36,38.45,16700.0,23.6963,23.7395,23.684,23.7395,16700.0
2007-10-12 14:40:00,38.45,38.47,38.43,38.46,27800.0,23.7395,23.7519,23.7272,23.7457,27800.0
2007-10-12 14:45:00,38.45,38.46,38.43,38.44,12000.0,23.7395,23.7457,23.7272,23.7334,12000.0
2007-10-12 14:50:00,38.45,38.5,38.45,38.49,7200.0,23.7395,23.7704,23.7395,23.7642,7200.0
2007-10-12 14:55:00,38.49,38.49,38.47,38.48,8300.0,23.7642,23.7642,23.7519,23.758,8300.0
2007-10-12 15:00:00,38.49,38.49,38.41,38.44,19900.0,23.7642,23.7642,23.7148,23.7334,19900.0
2007-10-12 15:05:00,38.43,38.49,38.42,38.47,20500.0,23.7272,23.7642,23.721,23.7519,20500.0
2007-10-12 15:10:00,38.47,38.51,38.46,38.46,13000.0,23.7519,23.7766,23.7457,23.7457,13000.0
2007-10-12 15:15:00,38.48,38.5,38.44,38.45,12800.0,23.758,23.7704,23.7334,23.7395,12800.0
2007-10-12 15:20:00,38.45,38.49,38.45,38.47,14400.0,23.7395,23.7642,23.7395,23.7519,14400.0
2007-10-12 15:25:00,38.47,38.47,38.42,38.44,21600.0,23.7519,23.7519,23.721,23.7334,21600.0
2007-10-12 15:30:00,38.44,38.48,38.43,38.46,27000.0,23.7334,23.758,23.7272,23.7457,27000.0
2007-10-12 15:35:00,38.46,38.49,38.45,38.47,15200.0,23.7457,23.7642,23.7395,23.7519,15200.0
2007-10-12 15:40:00,38.47,38.49,38.46,38.47,20500.0,23.7519,23.7642,23.7457,23.7519,20500.0
2007-10-12 15:45:00,38.47,38.48,38.43,38.43,23800.0,23.7519,23.758,23.7272,23.7272,23800.0
2007-10-12 15:50:00,38.43,38.48,38.4,38.46,35100.0,23.7272,23.758,23.7087,23.7457,35100.0
2007-10-12 15:55:00,38.46,38.5,38.44,38.5,51600.0,23.7457,23.7704,23.7334,23.7704,51600.0
2007-10-15 09:30:00,38.63,38.69,38.55,38.69,23000.0,23.8507,23.8877,23.8013,23.8877,23000.0
2007-10-15 09:35:00,38.69,38.77,38.64,38.71,10300.0,23.8877,23.9371,23.8568,23.9001,10300.0
2007-10-15 09:40:00,38.71,38.71,38.64,38.64,25700.0,23.9001,23.9001,23.8568,23.8568,25700.0
2007-10-15 09:45:00,38.63,38.66,38.56,38.64,27600.0,23.8507,23.8692,23.8074,23.8568,27600.0
2007-10-15 09:50:00,38.65,38.66,38.58,38.64,20100.0,23.863,23.8692,23.8198,23.8568,20100.0
2007-10-15 09:55:00,38.64,38.66,38.62,38.63,14500.0,23.8568,23.8692,23.8445,23.8507,14500.0
2007-10-15 10:00:00,38.62,38.62,38.51,38.52,17600.0,23.8445,23.8445,23.7766,23.7827,17600.0
2007-10-15 10:05:00,38.54,38.55,38.47,38.48,17400.0,23.7951,23.8013,23.7519,23.758,17400.0
2007-10-15 10:10:00,38.49,38.51,38.43,38.44,29100.0,23.7642,23.7766,23.7272,23.7334,29100.0
2007-10-15 10:15:00,38.44,38.5,38.4,38.45,20700.0,23.7334,23.7704,23.7087,23.7395,20700.0
2007-10-15 10:20:00,38.46,38.48,38.46,38.48,11500.0,23.7457,23.758,23.7457,23.758,11500.0
2007-10-15 10:25:00,38.47,38.48,38.45,38.45,8500.0,23.7519,23.758,23.7395,23.7395,8500.0
2007-10-15 10:30:00,38.45,38.46,38.42,38.45,18900.0,23.7395,23.7457,23.721,23.7395,18900.0
2007-10-15 10:35:00,38.44,38.49,38.42,38.48,38800.0,23.7334,23.7642,23.721,23.758,38800.0
2007-10-15 10:40:00,38.48,38.5,38.4,38.42,60500.0,23.758,23.7704,23.7087,23.721,60500.0
2007-10-15 10:45:00,38.41,38.46,38.37,38.44,37700.0,23.7148,23.7457,23.6901,23.7334,37700.0
2007-10-15 10:50:00,38.42,38.46,38.4,38.45,10000.0,23.721,23.7457,23.7087,23.7395,10000.0
2007-10-15 10:55:00,38.44,38.46,38.41,38.41,11700.0,23.7334,23.7457,23.7148,23.7148,11700.0
2007-10-15 11:00:00,38.41,38.42,38.37,38.42,15100.0,23.7148,23.721,23.6901,23.721,15100.0
2007-10-15 11:05:00,38.4,38.42,38.34,38.4,13700.0,23.7087,23.721,23.6716,23.7087,13700.0
2007-10-15 11:10:00,38.39,38.4,38.38,38.4,11100.0,23.7025,23.7087,23.6963,23.7087,11100.0
2007-10-15 11:15:00,38.41,38.41,38.35,38.36,17500.0,23.7148,23.7148,23.6778,23.684,17500.0
2007-10-15 11:20:00,38.35,38.36,38.24,38.28,21600.0,23.6778,23.684,23.6099,23.6346,21600.0
2007-10-15 11:25:00,38.27,38.33,38.26,38.31,14800.0,23.6284,23.6654,23.6222,23.6531,14800.0
2007-10-15 11:30:00,38.33,38.33,38.23,38.28,17300.0,23.6654,23.6654,23.6037,23.6346,17300.0
2007-10-15 11:35:00,38.28,38.32,38.25,38.32,13600.0,23.6346,23.6593,23.616,23.6593,13600.0
2007-10-15 11:40:00,38.32,38.34,38.3,38.31,14000.0,23.6593,23.6716,23.6469,23.6531,14000.0
2007-10-15 11:45:00,38.31,38.31,38.26,38.29,20700.0,23.6531,23.6531,23.6222,23.6407,20700.0
2007-10-15 11:50:00,38.28,38.28,38.27,38.27,7100.0,23.6346,23.6346,23.6284,23.6284,7100.0
2007-10-15 11:55:00,38.27,38.29,38.25,38.26,20600.0,23.6284,23.6407,23.616,23.6222,20600.0
2007-10-15 12:00:00,38.27,38.27,38.21,38.24,13800.0,23.6284,23.6284,23.5913,23.6099,13800.0
2007-10-15 12:05:00,38.25,38.27,38.22,38.26,12700.0,23.616,23.6284,23.5975,23.6222,12700.0
2007-10-15 12:10:00,38.25,38.3,38.25,38.3,12900.0,23.616,23.6469,23.616,23.6469,12900.0
2007-10-15 12:15:00,38.3,38.3,38.22,38.22,11600.0,23.6469,23.6469,23.5975,23.5975,11600.0
2007-10-15 12:20:00,38.22,38.23,38.2,38.23,6500.0,23.5975,23.6037,23.5852,23.6037,6500.0
2007-10-15 12:25:00,38.23,38.25,38.21,38.24,15500.0,23.6037,23.616,23.5913,23.6099,15500.0
2007-10-15 12:30:00,38.24,38.36,38.24,38.36,32600.0,23.6099,23.684,23.6099,23.684,32600.0
2007-10-15 12:35:00,38.36,38.4,38.36,38.39,19200.0,23.684,23.7087,23.684,23.7025,19200.0
2007-10-15 12:40:00,38.39,38.4,38.36,38.37,22800.0,23.7025,23.7087,23.684,23.6901,22800.0
2007-10-15 12:45:00,38.37,38.38,38.32,38.33,12900.0,23.6901,23.6963,23.6593,23.6654,12900.0
2007-10-15 12:50:00,38.33,38.35,38.32,38.35,6200.0,23.6654,23.6778,23.6593,23.6778,6200.0
2007-10-15 12:55:00,38.35,38.37,38.33,38.36,10800.0,23.6778,23.6901,23.6654,23.684,10800.0
2007-10-15 13:00:00,38.35,38.36,38.24,38.24,15100.0,23.6778,23.684,23.6099,23.6099,15100.0
2007-10-15 13:05:00,38.25,38.34,38.25,38.3,9900.0,23.616,23.6716,23.616,23.6469,9900.0
2007-10-15 13:10:00,38.31,38.32,38.29,38.31,8100.0,23.6531,23.6593,23.6407,23.6531,8100.0
2007-10-15 13:15:00,38.31,38.33,38.3,38.33,12100.0,23.6531,23.6654,23.6469,23.6654,12100.0
2007-10-15 13:20:00,38.32,38.35,38.3,38.3,8600.0,23.6593,23.6778,23.6469,23.6469,8600.0
2007-10-15 13:25:00,38.31,38.36,38.3,38.36,8300.0,23.6531,23.684,23.6469,23.684,8300.0
2007-10-15 13:30:00,38.35,38.36,38.31,38.31,8900.0,23.6778,23.684,23.6531,23.6531,8900.0
2007-10-15 13:35:00,38.3,38.31,38.24,38.27,17200.0,23.6469,23.6531,23.6099,23.6284,17200.0
2007-10-15 13:40:00,38.26,38.27,38.23,38.23,6700.0,23.6222,23.6284,23.6037,23.6037,6700.0
2007-10-15 13:45:00,38.23,38.25,38.22,38.24,15300.0,23.6037,23.616,23.5975,23.6099,15300.0
2007-10-15 13:50:00,38.25,38.3,38.24,38.29,9600.0,23.616,23.6469,23.6099,23.6407,9600.0
2007-10-15 13:55:00,38.28,38.3,38.28,38.3,6500.0,23.6346,23.6469,23.6346,23.6469,6500.0
2007-10-15 14:00:00,38.3,38.31,38.26,38.26,16300.0,23.6469,23.6531,23.6222,23.6222,16300.0
2007-10-15 14:05:00,38.26,38.26,38.2,38.2,13600.0,23.6222,23.6222,23.5852,23.5852,13600.0
2007-10-15 14:10:00,38.19,38.23,38.17,38.2,20700.0,23.579,23.6037,23.5666,23.5852,20700.0
2007-10-15 14:15:00,38.2,38.28,38.2,38.25,17400.0,23.5852,23.6346,23.5852,23.616,17400.0
2007-10-15 14:20:00,38.25,38.25,38.19,38.21,17700.0,23.616,23.616,23.579,23.5913,17700.0
2007-10-15 14:25:00,38.2,38.26,38.19,38.25,14500.0,23.5852,23.6222,23.579,23.616,14500.0
2007-10-15 14:30:00,38.25,38.27,38.17,38.18,17900.0,23.616,23.6284,23.5666,23.5728,17900.0
2007-10-15 14:35:00,38.17,38.24,38.17,38.21,8800.0,23.5666,23.6099,23.5666,23.5913,8800.0
2007-10-15 14:40:00,38.21,38.27,38.21,38.27,8800.0,23.5913,23.6284,23.5913,23.6284,8800.0
2007-10-15 14:45:00,38.28,38.33,38.28,38.32,20500.0,23.6346,23.6654,23.6346,23.6593,20500.0
2007-10-15 14:50:00,38.31,38.34,38.3,38.32,11300.0,23.6531,23.6716,23.6469,23.6593,11300.0
2007-10-15 14:55:00,38.32,38.34,38.28,38.33,16300.0,23.6593,23.6716,23.6346,23.6654,16300.0
2007-10-15 15:00:00,38.34,38.4,38.3,38.38,21700.0,23.6716,23.7087,23.6469,23.6963,21700.0
2007-10-15 15:05:00,38.38,38.39,38.32,38.32,16400.0,23.6963,23.7025,23.6593,23.6593,16400.0
2007-10-15 15:10:00,38.32,38.37,38.26,38.26,15500.0,23.6593,23.6901,23.6222,23.6222,15500.0
2007-10-15 15:15:00,38.26,38.27,38.2,38.22,14300.0,23.6222,23.6284,23.5852,23.5975,14300.0
2007-10-15 15:20:00,38.24,38.27,38.15,38.15,21500.0,23.6099,23.6284,23.5543,23.5543,21500.0
2007-10-15 15:25:00,38.15,38.21,38.13,38.21,20500.0,23.5543,23.5913,23.542,23.5913,20500.0
2007-10-15 15:30:00,38.21,38.21,38.12,38.13,29400.0,23.5913,23.5913,23.5358,23.542,29400.0
2007-10-15 15:35:00,38.14,38.2,38.12,38.17,17300.0,23.5481,23.5852,23.5358,23.5666,17300.0
2007-10-15 15:40:00,38.18,38.27,38.17,38.25,30200.0,23.5728,23.6284,23.5666,23.616,30200.0
2007-10-15 15:45:00,38.26,38.36,38.26,38.34,30300.0,23.6222,23.684,23.6222,23.6716,30300.0
2007-10-15 15:50:00,38.33,38.34,38.3,38.3,22700.0,23.6654,23.6716,23.6469,23.6469,22700.0
2007-10-15 15:55:00,38.31,38.35,38.29,38.35,35300.0,23.6531,23.6778,23.6407,23.6778,35300.0
2007-10-16 09:30:00,38.29,38.32,38.25,38.32,30800.0,23.6407,23.6593,23.616,23.6593,30800.0
2007-10-16 09:35:00,38.27,38.31,38.16,38.23,13500.0,23.6284,23.6531,23.5605,23.6037,13500.0
2007-10-16 09:40:00,38.22,38.24,38.06,38.11,35800.0,23.5975,23.6099,23.4987,23.5296,35800.0
2007-10-16 09:45:00,38.13,38.23,38.08,38.2,44800.0,23.542,23.6037,23.5111,23.5852,44800.0
2007-10-16 09:50:00,38.2,38.2,38.13,38.18,15300.0,23.5852,23.5852,23.542,23.5728,15300.0
2007-10-16 09:55:00,38.19,38.26,38.17,38.19,16000.0,23.579,23.6222,23.5666,23.579,16000.0
2007-10-16 10:00:00,38.21,38.32,38.16,38.32,14300.0,23.5913,23.6593,23.5605,23.6593,14300.0
2007-10-16 10:05:00,38.32,38.37,38.3,38.37,78900.0,23.6593,23.6901,23.6469,23.6901,78900.0
2007-10-16 10:10:00,38.35,38.37,38.2,38.2,18000.0,23.6778,23.6901,23.5852,23.5852,18000.0
2007-10-16 10:15:00,38.2,38.23,38.08,38.23,14900.0,23.5852,23.6037,23.5111,23.6037,14900.0
2007-10-16 10:20:00,38.22,38.28,38.16,38.24,16200.0,23.5975,23.6346,23.5605,23.6099,16200.0
2007-10-16 10:25:00,38.24,38.27,38.12,38.12,25200.0,23.6099,23.6284,23.5358,23.5358,25200.0
2007-10-16 10:30:00,38.12,38.12,38.04,38.04,18600.0,23.5358,23.5358,23.4864,23.4864,18600.0
2007-10-16 10:35:00,38.05,38.05,37.92,37.92,27900.0,23.4926,23.4926,23.4123,23.4123,27900.0
2007-10-16 10:40:00,37.91,37.93,37.86,37.86,24700.0,23.4061,23.4185,23.3753,23.3753,24700.0
2007-10-16 10:45:00,37.87,37.9,37.84,37.89,20700.0,23.3814,23.3999,23.3629,23.3938,20700.0
2007-10-16 10:50:00,37.89,37.89,37.8,37.85,22400.0,23.3938,23.3938,23.3382,23.3691,22400.0
2007-10-16 10:55:00,37.84,37.91,37.84,37.87,15400.0,23.3629,23.4061,23.3629,23.3814,15400.0
2007-10-16 11:00:00,37.88,37.88,37.81,37.83,178000.0,23.3876,23.3876,23.3444,23.3567,178000.0
2007-10-16 11:05:00,37.82,37.85,37.81,37.85,19600.0,23.3506,23.3691,23.3444,23.3691,19600.0
2007-10-16 11:10:00,37.85,37.85,37.78,37.81,23100.0,23.3691,23.3691,23.3259,23.3444,23100.0
2007-10-16 11:15:00,37.83,37.84,37.81,37.82,13100.0,23.3567,23.3629,23.3444,23.3506,13100.0
2007-10-16 11:20:00,37.82,37.85,37.82,37.83,19300.0,23.3506,23.3691,23.3506,23.3567,19300.0
2007-10-16 11:25:00,37.82,37.82,37.76,37.77,26200.0,23.3506,23.3506,23.3135,23.3197,26200.0
2007-10-16 11:30:00,37.78,37.8,37.76,37.79,19600.0,23.3259,23.3382,23.3135,23.332,19600.0
2007-10-16 11:35:00,37.78,37.79,37.7,37.7,23500.0,23.3259,23.332,23.2765,23.2765,23500.0
2007-10-16 11:40:00,37.7,37.71,37.57,37.63,34000.0,23.2765,23.2826,23.1962,23.2332,34000.0
2007-10-16 11:45:00,37.63,37.63,37.52,37.53,29000.0,23.2332,23.2332,23.1653,23.1715,29000.0
2007-10-16 11:50:00,37.54,37.6,37.52,37.6,7500.0,23.1777,23.2147,23.1653,23.2147,7500.0
2007-10-16 11:55:00,37.6,37.61,37.54,37.56,8400.0,23.2147,23.2209,23.1777,23.19,8400.0
2007-10-16 12:00:00,37.54,37.57,37.53,37.56,12400.0,23.1777,23.1962,23.1715,23.19,12400.0
2007-10-16 12:05:00,37.56,37.57,37.53,37.56,13800.0,23.19,23.1962,23.1715,23.19,13800.0
2007-10-16 12:10:00,37.57,37.57,37.53,37.56,12500.0,23.1962,23.1962,23.1715,23.19,12500.0
2007-10-16 12:15:00,37.56,37.57,37.55,37.57,7200.0,23.19,23.1962,23.1839,23.1962,7200.0
2007-10-16 12:20:00,37.56,37.6,37.54,37.6,15600.0,23.19,23.2147,23.1777,23.2147,15600.0
2007-10-16 12:25:00,37.61,37.64,37.61,37.63,4700.0,23.2209,23.2394,23.2209,23.2332,4700.0
2007-10-16 12:30:00,37.62,37.64,37.62,37.63,8900.0,23.2271,23.2394,23.2271,23.2332,8900.0
2007-10-16 12:35:00,37.63,37.63,37.61,37.61,7600.0,23.2332,23.2332,23.2209,23.2209,7600.0
2007-10-16 12:40:00,37.61,37.62,37.61,37.62,11100.0,23.2209,23.2271,23.2209,23.2271,11100.0
2007-10-16 12:45:00,37.62,37.79,37.61,37.78,30000.0,23.2271,23.332,23.2209,23.3259,30000.0
2007-10-16 12:50:00,37.78,37.82,37.76,37.8,9400.0,23.3259,23.3506,23.3135,23.3382,9400.0
2007-10-16 12:55:00,37.8,37.81,37.78,37.78,9800.0,23.3382,23.3444,23.3259,23.3259,9800.0
2007-10-16 13:00:00,37.78,37.79,37.72,37.74,15000.0,23.3259,23.332,23.2888,23.3012,15000.0
2007-10-16 13:05:00,37.73,37.74,37.67,37.72,10000.0,23.295,23.3012,23.2579,23.2888,10000.0
2007-10-16 13:10:00,37.71,37.84,37.7,37.83,21000.0,23.2826,23.3629,23.2765,23.3567,21000.0
2007-10-16 13:15:00,37.83,37.91,37.83,37.91,19700.0,23.3567,23.4061,23.3567,23.4061,19700.0
2007-10-16 13:20:00,37.9,37.94,37.87,37.93,21300.0,23.3999,23.4246,23.3814,23.4185,21300.0
2007-10-16 13:25:00,37.94,37.95,37.9,37.9,13200.0,23.4246,23.4308,23.3999,23.3999,13200.0
2007-10-16 13:30:00,37.89,37.9,37.85,37.88,19900.0,23.3938,23.3999,23.3691,23.3876,19900.0
2007-10-16 13:35:00,37.88,37.93,37.88,37.91,27200.0,23.3876,23.4185,23.3876,23.4061,27200.0
2007-10-16 13:40:00,37.9,37.97,37.89,37.97,16700.0,23.3999,23.4432,23.3938,23.4432,16700.0
2007-10-16 13:45:00,37.97,37.99,37.89,37.93,22900.0,23.4432,23.4555,23.3938,23.4185,22900.0
2007-10-16 13:50:00,37.93,37.94,37.91,37.93,11500.0,23.4185,23.4246,23.4061,23.4185,11500.0
2007-10-16 13:55:00,37.92,37.96,37.91,37.94,12500.0,23.4123,23.437,23.4061,23.4246,12500.0
2007-10-16 14:00:00,37.93,37.96,37.92,37.96,17100.0,23.4185,23.437,23.4123,23.437,17100.0
2007-10-16 14:05:00,37.96,37.99,37.92,37.97,19400.0,23.437,23.4555,23.4123,23.4432,19400.0
2007-10-16 14:10:00,37.98,38.03,37.96,38.0,18300.0,23.4493,23.4802,23.437,23.4617,18300.0
2007-10-16 14:15:00,37.99,38.01,37.93,37.94,21200.0,23.4555,23.4679,23.4185,23.4246,21200.0
2007-10-16 14:20:00,37.94,37.97,37.92,37.95,38400.0,23.4246,23.4432,23.4123,23.4308,38400.0
2007-10-16 14:25:00,37.96,37.98,37.95,37.95,13200.0,23.437,23.4493,23.4308,23.4308,13200.0
2007-10-16 14:30:00,37.96,37.97,37.9,37.9,14700.0,23.437,23.4432,23.3999,23.3999,14700.0
2007-10-16 14:35:00,37.91,37.93,37.83,37.86,19300.0,23.4061,23.4185,23.3567,23.3753,19300.0
2007-10-16 14:40:00,37.85,37.89,37.83,37.87,20500.0,23.3691,23.3938,23.3567,23.3814,20500.0
2007-10-16 14:45:00,37.86,37.89,37.84,37.85,17200.0,23.3753,23.3938,23.3629,23.3691,17200.0
2007-10-16 14:50:00,37.85,37.85,37.77,37.78,13500.0,23.3691,23.3691,23.3197,23.3259,13500.0
2007-10-16 14:55:00,37.78,37.78,37.73,37.74,17400.0,23.3259,23.3259,23.295,23.3012,17400.0
2007-10-16 15:00:00,37.75,37.79,37.73,37.73,22500.0,23.3073,23.332,23.295,23.295,22500.0
2007-10-16 15:05:00,37.75,37.75,37.61,37.67,22100.0,23.3073,23.3073,23.2209,23.2579,22100.0
2007-10-16 15:10:00,37.67,37.71,37.65,37.69,22000.0,23.2579,23.2826,23.2456,23.2703,22000.0
2007-10-16 15:15:00,37.7,37.75,37.68,37.73,20700.0,23.2765,23.3073,23.2641,23.295,20700.0
2007-10-16 15:20:00,37.73,37.75,37.71,37.75,17300.0,23.295,23.3073,23.2826,23.3073,17300.0
2007-10-16 15:25:00,37.75,37.78,37.74,37.78,19100.0,23.3073,23.3259,23.3012,23.3259,19100.0
2007-10-16 15:30:00,37.77,37.78,37.71,37.75,45500.0,23.3197,23.3259,23.2826,23.3073,45500.0
2007-10-16 15:35:00,37.75,37.9,37.74,37.84,52200.0,23.3073,23.3999,23.3012,23.3629,52200.0
2007-10-16 15:40:00,37.84,37.84,37.77,37.84,48900.0,23.3629,23.3629,23.3197,23.3629,48900.0
2007-10-16 15:45:00,37.85,37.87,37.76,37.76,45000.0,23.3691,23.3814,23.3135,23.3135,45000.0
2007-10-16 15:50:00,37.76,37.8,37.72,37.79,38000.0,23.3135,23.3382,23.2888,23.332,38000.0
2007-10-16 15:55:00,37.78,37.81,37.73,37.8,92600.0,23.3259,23.3444,23.295,23.3382,92600.0
2007-10-17 09:30:00,38.14,38.31,37.93,38.13,33500.0,23.5481,23.6531,23.4185,23.542,33500.0
2007-10-17 09:35:00,38.17,38.22,38.01,38.1,31000.0,23.5666,23.5975,23.4679,23.5234,31000.0
2007-10-17 09:40:00,38.14,38.21,38.1,38.15,24600.0,23.5481,23.5913,23.5234,23.5543,24600.0
2007-10-17 09:45:00,38.16,38.17,38.05,38.16,57200.0,23.5605,23.5666,23.4926,23.5605,57200.0
2007-10-17 09:50:00,38.17,38.21,38.07,38.11,17800.0,23.5666,23.5913,23.5049,23.5296,17800.0
2007-10-17 09:55:00,38.1,38.17,38.05,38.12,20800.0,23.5234,23.5666,23.4926,23.5358,20800.0
2007-10-17 10:00:00,38.13,38.14,38.05,38.14,19200.0,23.542,23.5481,23.4926,23.5481,19200.0
2007-10-17 10:05:00,38.14,38.14,38.08,38.11,13800.0,23.5481,23.5481,23.5111,23.5296,13800.0
2007-10-17 10:10:00,38.11,38.12,38.07,38.08,18900.0,23.5296,23.5358,23.5049,23.5111,18900.0
2007-10-17 10:15:00,38.07,38.13,38.06,38.09,45400.0,23.5049,23.542,23.4987,23.5173,45400.0
2007-10-17 10:20:00,38.07,38.18,38.07,38.14,36600.0,23.5049,23.5728,23.5049,23.5481,36600.0
2007-10-17 10:25:00,38.13,38.14,38.03,38.04,22000.0,23.542,23.5481,23.4802,23.4864,22000.0
2007-10-17 10:30:00,38.03,38.12,38.03,38.09,17000.0,23.4802,23.5358,23.4802,23.5173,17000.0
2007-10-17 10:35:00,38.07,38.1,38.0,38.01,18400.0,23.5049,23.5234,23.4617,23.4679,18400.0
2007-10-17 10:40:00,38.0,38.01,37.91,37.93,19900.0,23.4617,23.4679,23.4061,23.4185,19900.0
2007-10-17 10:45:00,37.92,37.94,37.83,37.9,26300.0,23.4123,23.4246,23.3567,23.3999,26300.0
2007-10-17 10:50:00,37.92,37.92,37.88,37.9,10900.0,23.4123,23.4123,23.3876,23.3999,10900.0
2007-10-17 10:55:00,37.88,37.96,37.88,37.95,21000.0,23.3876,23.437,23.3876,23.4308,21000.0
2007-10-17 11:00:00,37.93,38.03,37.9,37.97,30100.0,23.4185,23.4802,23.3999,23.4432,30100.0
2007-10-17 11:05:00,37.97,37.98,37.9,37.9,33200.0,23.4432,23.4493,23.3999,23.3999,33200.0
2007-10-17 11:10:00,37.9,37.93,37.89,37.92,4000.0,23.3999,23.4185,23.3938,23.4123,4000.0
2007-10-17 11:15:00,37.91,37.95,37.9,37.9,40700.0,23.4061,23.4308,23.3999,23.3999,40700.0
2007-10-17 11:20:00,37.9,37.9,37.85,37.86,19700.0,23.3999,23.3999,23.3691,23.3753,19700.0
2007-10-17 11:25:00,37.86,37.88,37.84,37.86,8100.0,23.3753,23.3876,23.3629,23.3753,8100.0
2007-10-17 11:30:00,37.87,37.94,37.85,37.94,40000.0,23.3814,23.4246,23.3691,23.4246,40000.0
2007-10-17 11:35:00,37.94,37.94,37.88,37.88,11400.0,23.4246,23.4246,23.3876,23.3876,11400.0
2007-10-17 11:40:00,37.89,37.94,37.89,37.94,5900.0,23.3938,23.4246,23.3938,23.4246,5900.0
2007-10-17 11:45:00,37.93,37.94,37.9,37.91,3100.0,23.4185,23.4246,23.3999,23.4061,3100.0
2007-10-17 11:50:00,37.91,38.0,37.91,38.0,14500.0,23.4061,23.4617,23.4061,23.4617,14500.0
2007-10-17 11:55:00,37.99,38.0,37.98,37.99,1800.0,23.4555,23.4617,23.4493,23.4555,1800.0
2007-10-17 12:00:00,37.99,37.99,37.96,37.97,6800.0,23.4555,23.4555,23.437,23.4432,6800.0
2007-10-17 12:05:00,37.97,38.01,37.97,38.01,6600.0,23.4432,23.4679,23.4432,23.4679,6600.0
2007-10-17 12:10:00,38.01,38.03,37.99,38.0,9100.0,23.4679,23.4802,23.4555,23.4617,9100.0
2007-10-17 12:15:00,38.01,38.03,37.98,37.98,4300.0,23.4679,23.4802,23.4493,23.4493,4300.0
2007-10-17 12:20:00,37.97,37.97,37.88,37.88,8400.0,23.4432,23.4432,23.3876,23.3876,8400.0
2007-10-17 12:25:00,37.88,37.88,37.77,37.83,18500.0,23.3876,23.3876,23.3197,23.3567,18500.0
2007-10-17 12:30:00,37.82,37.87,37.82,37.85,6900.0,23.3506,23.3814,23.3506,23.3691,6900.0
2007-10-17 12:35:00,37.84,37.86,37.81,37.81,5200.0,23.3629,23.3753,23.3444,23.3444,5200.0
2007-10-17 12:40:00,37.82,37.88,37.81,37.85,9000.0,23.3506,23.3876,23.3444,23.3691,9000.0
2007-10-17 12:45:00,37.83,37.84,37.8,37.82,3700.0,23.3567,23.3629,23.3382,23.3506,3700.0
2007-10-17 12:50:00,37.82,37.82,37.78,37.79,10400.0,23.3506,23.3506,23.3259,23.332,10400.0
2007-10-17 12:55:00,37.79,37.8,37.7,37.72,17600.0,23.332,23.3382,23.2765,23.2888,17600.0
2007-10-17 13:00:00,37.72,37.78,37.72,37.76,9200.0,23.2888,23.3259,23.2888,23.3135,9200.0
2007-10-17 13:05:00,37.76,37.79,37.72,37.72,24800.0,23.3135,23.332,23.2888,23.2888,24800.0
2007-10-17 13:10:00,37.72,37.77,37.69,37.77,32700.0,23.2888,23.3197,23.2703,23.3197,32700.0
2007-10-17 13:15:00,37.8,37.82,37.76,37.77,14400.0,23.3382,23.3506,23.3135,23.3197,14400.0
2007-10-17 13:20:00,37.75,37.75,37.71,37.73,11500.0,23.3073,23.3073,23.2826,23.295,11500.0
2007-10-17 13:25:00,37.73,37.74,37.68,37.69,15800.0,23.295,23.3012,23.2641,23.2703,15800.0
2007-10-17 13:30:00,37.7,37.79,37.69,37.78,6600.0,23.2765,23.332,23.2703,23.3259,6600.0
2007-10-17 13:35:00,37.77,37.88,37.76,37.81,19700.0,23.3197,23.3876,23.3135,23.3444,19700.0
2007-10-17 13:40:00,37.81,37.81,37.77,37.79,10600.0,23.3444,23.3444,23.3197,23.332,10600.0
2007-10-17 13:45:00,37.78,37.8,37.77,37.77,13300.0,23.3259,23.3382,23.3197,23.3197,13300.0
2007-10-17 13:50:00,37.76,37.76,37.67,37.68,36900.0,23.3135,23.3135,23.2579,23.2641,36900.0
2007-10-17 13:55:00,37.69,37.73,37.67,37.72,10700.0,23.2703,23.295,23.2579,23.2888,10700.0
2007-10-17 14:00:00,37.71,37.78,37.71,37.75,30400.0,23.2826,23.3259,23.2826,23.3073,30400.0
2007-10-17 14:05:00,37.76,37.85,37.75,37.83,8300.0,23.3135,23.3691,23.3073,23.3567,8300.0
2007-10-17 14:10:00,37.84,37.84,37.78,37.83,25900.0,23.3629,23.3629,23.3259,23.3567,25900.0
2007-10-17 14:15:00,37.84,37.84,37.79,37.84,16700.0,23.3629,23.3629,23.332,23.3629,16700.0
2007-10-17 14:20:00,37.83,37.85,37.81,37.83,15400.0,23.3567,23.3691,23.3444,23.3567,15400.0
2007-10-17 14:25:00,37.8,37.82,37.79,37.81,28300.0,23.3382,23.3506,23.332,23.3444,28300.0
2007-10-17 14:30:00,37.81,37.81,37.75,37.78,13400.0,23.3444,23.3444,23.3073,23.3259,13400.0
2007-10-17 14:35:00,37.79,37.83,37.76,37.78,20100.0,23.332,23.3567,23.3135,23.3259,20100.0
2007-10-17 14:40:00,37.78,37.84,37.78,37.79,20100.0,23.3259,23.3629,23.3259,23.332,20100.0
2007-10-17 14:45:00,37.81,37.85,37.79,37.79,8000.0,23.3444,23.3691,23.332,23.332,8000.0
2007-10-17 14:50:00,37.79,37.8,37.69,37.7,29300.0,23.332,23.3382,23.2703,23.2765,29300.0
2007-10-17 14:55:00,37.71,37.8,37.65,37.8,30600.0,23.2826,23.3382,23.2456,23.3382,30600.0
2007-10-17 15:00:00,37.79,37.94,37.78,37.87,23500.0,23.332,23.4246,23.3259,23.3814,23500.0
2007-10-17 15:05:00,37.88,37.92,37.83,37.88,17600.0,23.3876,23.4123,23.3567,23.3876,17600.0
2007-10-17 15:10:00,37.88,37.88,37.76,37.79,11300.0,23.3876,23.3876,23.3135,23.332,11300.0
2007-10-17 15:15:00,37.8,37.9,37.8,37.81,17100.0,23.3382,23.3999,23.3382,23.3444,17100.0
2007-10-17 15:20:00,37.81,37.83,37.76,37.77,15500.0,23.3444,23.3567,23.3135,23.3197,15500.0
2007-10-17 15:25:00,37.76,37.86,37.75,37.86,21100.0,23.3135,23.3753,23.3073,23.3753,21100.0
2007-10-17 15:30:00,37.86,37.87,37.78,37.78,26500.0,23.3753,23.3814,23.3259,23.3259,26500.0
2007-10-17 15:35:00,37.79,37.8,37.72,37.72,56200.0,23.332,23.3382,23.2888,23.2888,56200.0
2007-10-17 15:40:00,37.7,37.84,37.69,37.83,24600.0,23.2765,23.3629,23.2703,23.3567,24600.0
2007-10-17 15:45:00,37.84,37.91,37.82,37.89,51800.0,23.3629,23.4061,23.3506,23.3938,51800.0
2007-10-17 15:50:00,37.89,37.96,37.89,37.96,52700.0,23.3938,23.437,23.3938,23.437,52700.0
2007-10-17 15:55:00,37.96,38.02,37.95,38.01,45100.0,23.437,23.474,23.4308,23.4679,45100.0
2007-10-18 09:30:00,37.91,38.2,37.91,38.17,31000.0,23.4061,23.5852,23.4061,23.5666,31000.0
2007-10-18 09:35:00,38.17,38.2,38.09,38.12,20000.0,23.5666,23.5852,23.5173,23.5358,20000.0
2007-10-18 09:40:00,38.12,38.2,37.9,37.9,35900.0,23.5358,23.5852,23.3999,23.3999,35900.0
2007-10-18 09:45:00,37.92,37.96,37.78,37.8,19100.0,23.4123,23.437,23.3259,23.3382,19100.0
2007-10-18 09:50:00,37.79,38.0,37.71,38.0,29500.0,23.332,23.4617,23.2826,23.4617,29500.0
2007-10-18 09:55:00,38.02,38.11,38.0,38.1,17500.0,23.474,23.5296,23.4617,23.5234,17500.0
2007-10-18 10:00:00,38.13,38.15,37.92,37.93,22700.0,23.542,23.5543,23.4123,23.4185,22700.0
2007-10-18 10:05:00,37.94,38.02,37.92,37.96,21800.0,23.4246,23.474,23.4123,23.437,21800.0
2007-10-18 10:10:00,37.96,37.96,37.85,37.91,13900.0,23.437,23.437,23.3691,23.4061,13900.0
2007-10-18 10:15:00,37.9,38.01,37.89,37.99,15600.0,23.3999,23.4679,23.3938,23.4555,15600.0
2007-10-18 10:20:00,38.01,38.11,38.01,38.1,14900.0,23.4679,23.5296,23.4679,23.5234,14900.0
2007-10-18 10:25:00,38.1,38.2,38.07,38.2,26500.0,23.5234,23.5852,23.5049,23.5852,26500.0
2007-10-18 10:30:00,38.2,38.2,38.09,38.12,18200.0,23.5852,23.5852,23.5173,23.5358,18200.0
2007-10-18 10:35:00,38.12,38.14,38.06,38.07,8400.0,23.5358,23.5481,23.4987,23.5049,8400.0
2007-10-18 10:40:00,38.06,38.07,38.02,38.04,11900.0,23.4987,23.5049,23.474,23.4864,11900.0
2007-10-18 10:45:00,38.03,38.09,38.03,38.07,8700.0,23.4802,23.5173,23.4802,23.5049,8700.0
2007-10-18 10:50:00,38.07,38.12,38.07,38.09,11400.0,23.5049,23.5358,23.5049,23.5173,11400.0
2007-10-18 10:55:00,38.1,38.11,38.08,38.1,3600.0,23.5234,23.5296,23.5111,23.5234,3600.0
2007-10-18 11:00:00,38.1,38.22,38.1,38.19,15600.0,23.5234,23.5975,23.5234,23.579,15600.0
2007-10-18 11:05:00,38.19,38.21,38.16,38.18,10800.0,23.579,23.5913,23.5605,23.5728,10800.0
2007-10-18 11:10:00,38.16,38.16,38.08,38.09,7900.0,23.5605,23.5605,23.5111,23.5173,7900.0
2007-10-18 11:15:00,38.09,38.1,38.08,38.08,6600.0,23.5173,23.5234,23.5111,23.5111,6600.0
2007-10-18 11:20:00,38.08,38.12,38.07,38.1,11900.0,23.5111,23.5358,23.5049,23.5234,11900.0
2007-10-18 11:25:00,38.1,38.11,38.08,38.08,7900.0,23.5234,23.5296,23.5111,23.5111,7900.0
2007-10-18 11:30:00,38.1,38.11,38.06,38.09,9500.0,23.5234,23.5296,23.4987,23.5173,9500.0
2007-10-18 11:35:00,38.08,38.14,38.08,38.12,9500.0,23.5111,23.5481,23.5111,23.5358,9500.0
2007-10-18 11:40:00,38.13,38.18,38.08,38.09,12400.0,23.542,23.5728,23.5111,23.5173,12400.0
2007-10-18 11:45:00,38.09,38.11,38.06,38.11,11600.0,23.5173,23.5296,23.4987,23.5296,11600.0
2007-10-18 11:50:00,38.11,38.14,38.09,38.1,10300.0,23.5296,23.5481,23.5173,23.5234,10300.0
2007-10-18 11:55:00,38.13,38.19,38.09,38.18,9500.0,23.542,23.579,23.5173,23.5728,9500.0
2007-10-18 12:00:00,38.18,38.21,38.15,38.18,15500.0,23.5728,23.5913,23.5543,23.5728,15500.0
2007-10-18 12:05:00,38.18,38.19,38.15,38.17,6100.0,23.5728,23.579,23.5543,23.5666,6100.0
2007-10-18 12:10:00,38.17,38.17,38.12,38.13,13600.0,23.5666,23.5666,23.5358,23.542,13600.0
2007-10-18 12:15:00,38.12,38.12,38.07,38.09,13600.0,23.5358,23.5358,23.5049,23.5173,13600.0
2007-10-18 12:20:00,38.09,38.12,38.07,38.11,25800.0,23.5173,23.5358,23.5049,23.5296,25800.0
2007-10-18 12:25:00,38.11,38.14,38.09,38.14,10300.0,23.5296,23.5481,23.5173,23.5481,10300.0
2007-10-18 12:30:00,38.14,38.14,38.11,38.11,10400.0,23.5481,23.5481,23.5296,23.5296,10400.0
2007-10-18 12:35:00,38.11,38.11,38.03,38.03,19700.0,23.5296,23.5296,23.4802,23.4802,19700.0
2007-10-18 12:40:00,38.05,38.07,38.03,38.06,25300.0,23.4926,23.5049,23.4802,23.4987,25300.0
2007-10-18 12:45:00,38.06,38.07,38.04,38.05,14900.0,23.4987,23.5049,23.4864,23.4926,14900.0
2007-10-18 12:50:00,38.05,38.07,37.95,37.96,37500.0,23.4926,23.5049,23.4308,23.437,37500.0
2007-10-18 12:55:00,37.96,38.0,37.91,38.0,31200.0,23.437,23.4617,23.4061,23.4617,31200.0
2007-10-18 13:00:00,38.0,38.01,37.98,37.98,9300.0,23.4617,23.4679,23.4493,23.4493,9300.0
2007-10-18 13:05:00,37.99,38.0,37.98,37.98,6900.0,23.4555,23.4617,23.4493,23.4493,6900.0
2007-10-18 13:10:00,37.99,37.99,37.93,37.98,14000.0,23.4555,23.4555,23.4185,23.4493,14000.0
2007-10-18 13:15:00,37.98,38.07,37.96,38.07,19300.0,23.4493,23.5049,23.437,23.5049,19300.0
2007-10-18 13:20:00,38.06,38.09,38.06,38.08,5300.0,23.4987,23.5173,23.4987,23.5111,5300.0
2007-10-18 13:25:00,38.09,38.09,38.02,38.06,25300.0,23.5173,23.5173,23.474,23.4987,25300.0
2007-10-18 13:30:00,38.06,38.1,38.04,38.09,21200.0,23.4987,23.5234,23.4864,23.5173,21200.0
2007-10-18 13:35:00,38.09,38.12,38.08,38.1,24800.0,23.5173,23.5358,23.5111,23.5234,24800.0
2007-10-18 13:40:00,38.1,38.15,38.09,38.14,17400.0,23.5234,23.5543,23.5173,23.5481,17400.0
2007-10-18 13:45:00,38.15,38.2,38.13,38.2,24800.0,23.5543,23.5852,23.542,23.5852,24800.0
2007-10-18 13:50:00,38.19,38.26,38.19,38.25,12400.0,23.579,23.6222,23.579,23.616,12400.0
2007-10-18 13:55:00,38.25,38.28,38.24,38.25,41300.0,23.616,23.6346,23.6099,23.616,41300.0
2007-10-18 14:00:00,38.25,38.27,38.21,38.26,26700.0,23.616,23.6284,23.5913,23.6222,26700.0
2007-10-18 14:05:00,38.26,38.26,38.14,38.15,24700.0,23.6222,23.6222,23.5481,23.5543,24700.0
2007-10-18 14:10:00,38.15,38.16,38.08,38.1,14400.0,23.5543,23.5605,23.5111,23.5234,14400.0
2007-10-18 14:15:00,38.09,38.1,38.08,38.09,13200.0,23.5173,23.5234,23.5111,23.5173,13200.0
2007-10-18 14:20:00,38.09,38.13,38.05,38.05,25500.0,23.5173,23.542,23.4926,23.4926,25500.0
2007-10-18 14:25:00,38.06,38.06,38.02,38.02,15000.0,23.4987,23.4987,23.474,23.474,15000.0
2007-10-18 14:30:00,38.03,38.03,37.91,38.02,31000.0,23.4802,23.4802,23.4061,23.474,31000.0
2007-10-18 14:35:00,38.03,38.07,38.03,38.07,7900.0,23.4802,23.5049,23.4802,23.5049,7900.0
2007-10-18 14:40:00,38.07,38.1,38.07,38.1,12800.0,23.5049,23.5234,23.5049,23.5234,12800.0
2007-10-18 14:45:00,38.09,38.09,38.02,38.02,8900.0,23.5173,23.5173,23.474,23.474,8900.0
2007-10-18 14:50:00,38.02,38.04,37.99,38.01,10000.0,23.474,23.4864,23.4555,23.4679,10000.0
2007-10-18 14:55:00,38.01,38.04,37.99,37.99,5700.0,23.4679,23.4864,23.4555,23.4555,5700.0
2007-10-18 15:00:00,37.99,38.03,37.97,38.03,53500.0,23.4555,23.4802,23.4432,23.4802,53500.0
2007-10-18 15:05:00,38.03,38.03,37.98,38.0,34200.0,23.4802,23.4802,23.4493,23.4617,34200.0
2007-10-18 15:10:00,38.0,38.06,37.99,38.02,20000.0,23.4617,23.4987,23.4555,23.474,20000.0
2007-10-18 15:15:00,38.03,38.03,37.98,37.99,14900.0,23.4802,23.4802,23.4493,23.4555,14900.0
2007-10-18 15:20:00,37.98,37.99,37.95,37.96,15600.0,23.4493,23.4555,23.4308,23.437,15600.0
2007-10-18 15:25:00,37.96,37.96,37.93,37.93,17400.0,23.437,23.437,23.4185,23.4185,17400.0
2007-10-18 15:30:00,37.93,37.95,37.92,37.92,12600.0,23.4185,23.4308,23.4123,23.4123,12600.0
2007-10-18 15:35:00,37.93,37.98,37.92,37.97,16300.0,23.4185,23.4493,23.4123,23.4432,16300.0
2007-10-18 15:40:00,37.97,38.13,37.96,38.1,47300.0,23.4432,23.542,23.437,23.5234,47300.0
2007-10-18 15:45:00,38.1,38.14,38.06,38.14,38300.0,23.5234,23.5481,23.4987,23.5481,38300.0
2007-10-18 15:50:00,38.13,38.16,38.12,38.16,43700.0,23.542,23.5605,23.5358,23.5605,43700.0
2007-10-18 15:55:00,38.15,38.16,38.08,38.1,71200.0,23.5543,23.5605,23.5111,23.5234,71200.0
2007-10-19 09:30:00,37.82,37.95,37.81,37.94,346600.0,23.3506,23.4308,23.3444,23.4246,346600.0
2007-10-19 09:35:00,37.97,38.15,37.97,38.13,11900.0,23.4432,23.5543,23.4432,23.542,11900.0
2007-10-19 09:40:00,38.14,38.34,38.12,38.28,50800.0,23.5481,23.6716,23.5358,23.6346,50800.0
2007-10-19 09:45:00,38.28,38.28,38.13,38.13,36200.0,23.6346,23.6346,23.542,23.542,36200.0
2007-10-19 09:50:00,38.12,38.12,38.03,38.08,74400.0,23.5358,23.5358,23.4802,23.5111,74400.0
2007-10-19 09:55:00,38.08,38.22,38.08,38.22,30700.0,23.5111,23.5975,23.5111,23.5975,30700.0
2007-10-19 10:00:00,38.2,38.2,38.1,38.1,18400.0,23.5852,23.5852,23.5234,23.5234,18400.0
2007-10-19 10:05:00,38.12,38.2,38.1,38.18,39300.0,23.5358,23.5852,23.5234,23.5728,39300.0
2007-10-19 10:10:00,38.18,38.22,38.17,38.18,27600.0,23.5728,23.5975,23.5666,23.5728,27600.0
2007-10-19 10:15:00,38.18,38.18,38.12,38.16,57100.0,23.5728,23.5728,23.5358,23.5605,57100.0
2007-10-19 10:20:00,38.16,38.22,38.16,38.21,23400.0,23.5605,23.5975,23.5605,23.5913,23400.0
2007-10-19 10:25:00,38.21,38.24,38.19,38.2,58300.0,23.5913,23.6099,23.579,23.5852,58300.0
2007-10-19 10:30:00,38.2,38.2,38.13,38.13,54000.0,23.5852,23.5852,23.542,23.542,54000.0
2007-10-19 10:35:00,38.13,38.25,38.13,38.24,41100.0,23.542,23.616,23.542,23.6099,41100.0
2007-10-19 10:40:00,38.24,38.24,38.13,38.14,27000.0,23.6099,23.6099,23.542,23.5481,27000.0
2007-10-19 10:45:00,38.14,38.19,38.14,38.19,17300.0,23.5481,23.579,23.5481,23.579,17300.0
2007-10-19 10:50:00,38.17,38.2,38.17,38.2,13600.0,23.5666,23.5852,23.5666,23.5852,13600.0
2007-10-19 10:55:00,38.2,38.22,38.13,38.15,45800.0,23.5852,23.5975,23.542,23.5543,45800.0
2007-10-19 11:00:00,38.15,38.18,38.14,38.16,14500.0,23.5543,23.5728,23.5481,23.5605,14500.0
2007-10-19 11:05:00,38.17,38.2,38.15,38.2,54500.0,23.5666,23.5852,23.5543,23.5852,54500.0
2007-10-19 11:10:00,38.2,38.2,38.16,38.16,24400.0,23.5852,23.5852,23.5605,23.5605,24400.0
2007-10-19 11:15:00,38.15,38.17,38.12,38.13,21900.0,23.5543,23.5666,23.5358,23.542,21900.0
2007-10-19 11:20:00,38.13,38.16,38.06,38.13,51000.0,23.542,23.5605,23.4987,23.542,51000.0
2007-10-19 11:25:00,38.16,38.21,38.15,38.16,12800.0,23.5605,23.5913,23.5543,23.5605,12800.0
2007-10-19 11:30:00,38.17,38.2,38.07,38.13,100500.0,23.5666,23.5852,23.5049,23.542,100500.0
2007-10-19 11:35:00,38.12,38.17,38.09,38.13,49000.0,23.5358,23.5666,23.5173,23.542,49000.0
2007-10-19 11:40:00,38.12,38.15,38.12,38.15,31100.0,23.5358,23.5543,23.5358,23.5543,31100.0
2007-10-19 11:45:00,38.13,38.15,38.11,38.15,22100.0,23.542,23.5543,23.5296,23.5543,22100.0
2007-10-19 11:50:00,38.15,38.21,38.14,38.19,24400.0,23.5543,23.5913,23.5481,23.579,24400.0
2007-10-19 11:55:00,38.21,38.25,38.2,38.24,29400.0,23.5913,23.616,23.5852,23.6099,29400.0
2007-10-19 12:00:00,38.24,38.24,38.22,38.22,17800.0,23.6099,23.6099,23.5975,23.5975,17800.0
2007-10-19 12:05:00,38.23,38.25,38.22,38.24,32300.0,23.6037,23.616,23.5975,23.6099,32300.0
2007-10-19 12:10:00,38.25,38.29,38.24,38.28,67200.0,23.616,23.6407,23.6099,23.6346,67200.0
2007-10-19 12:15:00,38.27,38.28,38.23,38.25,30500.0,23.6284,23.6346,23.6037,23.616,30500.0
2007-10-19 12:20:00,38.26,38.3,38.24,38.25,35300.0,23.6222,23.6469,23.6099,23.616,35300.0
2007-10-19 12:25:00,38.24,38.27,38.23,38.25,16300.0,23.6099,23.6284,23.6037,23.616,16300.0
2007-10-19 12:30:00,38.25,38.3,38.25,38.28,15400.0,23.616,23.6469,23.616,23.6346,15400.0
2007-10-19 12:35:00,38.28,38.35,38.26,38.35,11200.0,23.6346,23.6778,23.6222,23.6778,11200.0
2007-10-19 12:40:00,38.35,38.41,38.29,38.3,21100.0,23.6778,23.7148,23.6407,23.6469,21100.0
2007-10-19 12:45:00,38.29,38.38,38.29,38.37,15800.0,23.6407,23.6963,23.6407,23.6901,15800.0
2007-10-19 12:50:00,38.36,38.37,38.3,38.34,14500.0,23.684,23.6901,23.6469,23.6716,14500.0
2007-10-19 12:55:00,38.36,38.39,38.33,38.38,21600.0,23.684,23.7025,23.6654,23.6963,21600.0
2007-10-19 13:00:00,38.39,38.41,38.34,38.34,30900.0,23.7025,23.7148,23.6716,23.6716,30900.0
2007-10-19 13:05:00,38.35,38.35,38.22,38.23,17900.0,23.6778,23.6778,23.5975,23.6037,17900.0
2007-10-19 13:10:00,38.24,38.33,38.23,38.33,13300.0,23.6099,23.6654,23.6037,23.6654,13300.0
2007-10-19 13:15:00,38.31,38.31,38.27,38.3,19700.0,23.6531,23.6531,23.6284,23.6469,19700.0
2007-10-19 13:20:00,38.3,38.31,38.19,38.26,32600.0,23.6469,23.6531,23.579,23.6222,32600.0
2007-10-19 13:25:00,38.28,38.31,38.25,38.27,24400.0,23.6346,23.6531,23.616,23.6284,24400.0
2007-10-19 13:30:00,38.28,38.32,38.27,38.3,15000.0,23.6346,23.6593,23.6284,23.6469,15000.0
2007-10-19 13:35:00,38.31,38.31,38.25,38.25,10100.0,23.6531,23.6531,23.616,23.616,10100.0
2007-10-19 13:40:00,38.25,38.28,38.24,38.27,11200.0,23.616,23.6346,23.6099,23.6284,11200.0
2007-10-19 13:45:00,38.28,38.35,38.27,38.32,18300.0,23.6346,23.6778,23.6284,23.6593,18300.0
2007-10-19 13:50:00,38.31,38.34,38.31,38.31,11900.0,23.6531,23.6716,23.6531,23.6531,11900.0
2007-10-19 13:55:00,38.31,38.34,38.29,38.31,12000.0,23.6531,23.6716,23.6407,23.6531,12000.0
2007-10-19 14:00:00,38.3,38.31,38.18,38.2,13700.0,23.6469,23.6531,23.5728,23.5852,13700.0
2007-10-19 14:05:00,38.2,38.24,38.12,38.13,24700.0,23.5852,23.6099,23.5358,23.542,24700.0
2007-10-19 14:10:00,38.14,38.2,38.11,38.13,35700.0,23.5481,23.5852,23.5296,23.542,35700.0
2007-10-19 14:15:00,38.13,38.22,38.13,38.21,87100.0,23.542,23.5975,23.542,23.5913,87100.0
2007-10-19 14:20:00,38.2,38.23,38.12,38.22,31800.0,23.5852,23.6037,23.5358,23.5975,31800.0
2007-10-19 14:25:00,38.22,38.25,38.17,38.17,17100.0,23.5975,23.616,23.5666,23.5666,17100.0
2007-10-19 14:30:00,38.18,38.21,38.18,38.2,10100.0,23.5728,23.5913,23.5728,23.5852,10100.0
2007-10-19 14:35:00,38.19,38.22,38.1,38.22,28800.0,23.579,23.5975,23.5234,23.5975,28800.0
2007-10-19 14:40:00,38.22,38.27,38.15,38.15,18100.0,23.5975,23.6284,23.5543,23.5543,18100.0
2007-10-19 14:45:00,38.15,38.19,38.13,38.18,9300.0,23.5543,23.579,23.542,23.5728,9300.0
2007-10-19 14:50:00,38.17,38.17,38.11,38.13,55600.0,23.5666,23.5666,23.5296,23.542,55600.0
2007-10-19 14:55:00,38.13,38.18,38.08,38.13,32000.0,23.542,23.5728,23.5111,23.542,32000.0
2007-10-19 15:00:00,38.13,38.19,38.13,38.18,32400.0,23.542,23.579,23.542,23.5728,32400.0
2007-10-19 15:05:00,38.18,38.21,38.11,38.21,27100.0,23.5728,23.5913,23.5296,23.5913,27100.0
2007-10-19 15:10:00,38.2,38.21,38.13,38.14,34800.0,23.5852,23.5913,23.542,23.5481,34800.0
2007-10-19 15:15:00,38.14,38.2,38.06,38.16,67300.0,23.5481,23.5852,23.4987,23.5605,67300.0
2007-10-19 15:20:00,38.14,38.18,38.1,38.15,49900.0,23.5481,23.5728,23.5234,23.5543,49900.0
2007-10-19 15:25:00,38.13,38.18,38.12,38.13,50200.0,23.542,23.5728,23.5358,23.542,50200.0
2007-10-19 15:30:00,38.13,38.15,38.12,38.14,76200.0,23.542,23.5543,23.5358,23.5481,76200.0
2007-10-19 15:35:00,38.14,38.18,38.11,38.13,80300.0,23.5481,23.5728,23.5296,23.542,80300.0
2007-10-19 15:40:00,38.14,38.16,38.07,38.14,122500.0,23.5481,23.5605,23.5049,23.5481,122500.0
2007-10-19 15:45:00,38.13,38.14,38.01,38.03,101400.0,23.542,23.5481,23.4679,23.4802,101400.0
2007-10-19 15:50:00,38.03,38.12,37.98,38.06,121400.0,23.4802,23.5358,23.4493,23.4987,121400.0
2007-10-19 15:55:00,38.05,38.13,38.0,38.1,234500.0,23.4926,23.542,23.4617,23.5234,234500.0
2007-10-22 09:30:00,37.75,37.88,37.64,37.88,42700.0,23.3073,23.3876,23.2394,23.3876,42700.0
2007-10-22 09:35:00,37.88,38.04,37.85,37.88,22600.0,23.3876,23.4864,23.3691,23.3876,22600.0
2007-10-22 09:40:00,37.91,37.98,37.86,37.87,22000.0,23.4061,23.4493,23.3753,23.3814,22000.0
2007-10-22 09:45:00,37.85,37.96,37.85,37.96,35800.0,23.3691,23.437,23.3691,23.437,35800.0
2007-10-22 09:50:00,37.96,38.07,37.9,38.04,22500.0,23.437,23.5049,23.3999,23.4864,22500.0
2007-10-22 09:55:00,38.04,38.11,37.94,37.95,23100.0,23.4864,23.5296,23.4246,23.4308,23100.0
2007-10-22 10:00:00,37.94,38.03,37.89,37.93,22400.0,23.4246,23.4802,23.3938,23.4185,22400.0
2007-10-22 10:05:00,37.92,38.01,37.91,38.0,29700.0,23.4123,23.4679,23.4061,23.4617,29700.0
2007-10-22 10:10:00,38.0,38.16,37.92,38.12,29700.0,23.4617,23.5605,23.4123,23.5358,29700.0
2007-10-22 10:15:00,38.12,38.15,37.97,38.1,43300.0,23.5358,23.5543,23.4432,23.5234,43300.0
2007-10-22 10:20:00,38.1,38.1,37.99,38.04,20600.0,23.5234,23.5234,23.4555,23.4864,20600.0
2007-10-22 10:25:00,38.04,38.09,38.02,38.09,16100.0,23.4864,23.5173,23.474,23.5173,16100.0
2007-10-22 10:30:00,38.08,38.09,38.01,38.01,21100.0,23.5111,23.5173,23.4679,23.4679,21100.0
2007-10-22 10:35:00,38.01,38.03,38.0,38.01,14300.0,23.4679,23.4802,23.4617,23.4679,14300.0
2007-10-22 10:40:00,38.01,38.09,38.0,38.07,14700.0,23.4679,23.5173,23.4617,23.5049,14700.0
2007-10-22 10:45:00,38.08,38.08,38.04,38.06,21700.0,23.5111,23.5111,23.4864,23.4987,21700.0
2007-10-22 10:50:00,38.05,38.05,37.95,37.98,25300.0,23.4926,23.4926,23.4308,23.4493,25300.0
2007-10-22 10:55:00,37.96,37.99,37.91,37.99,18900.0,23.437,23.4555,23.4061,23.4555,18900.0
2007-10-22 11:00:00,38.0,38.04,37.96,38.0,19100.0,23.4617,23.4864,23.437,23.4617,19100.0
2007-10-22 11:05:00,37.99,38.05,37.97,38.01,31400.0,23.4555,23.4926,23.4432,23.4679,31400.0
2007-10-22 11:10:00,38.01,38.05,37.96,38.03,28200.0,23.4679,23.4926,23.437,23.4802,28200.0
2007-10-22 11:15:00,38.02,38.04,38.01,38.02,17500.0,23.474,23.4864,23.4679,23.474,17500.0
2007-10-22 11:20:00,38.02,38.1,38.02,38.03,21100.0,23.474,23.5234,23.474,23.4802,21100.0
2007-10-22 11:25:00,38.03,38.11,38.03,38.09,17300.0,23.4802,23.5296,23.4802,23.5173,17300.0
2007-10-22 11:30:00,38.1,38.18,38.1,38.13,15400.0,23.5234,23.5728,23.5234,23.542,15400.0
2007-10-22 11:35:00,38.13,38.14,38.02,38.03,13300.0,23.542,23.5481,23.474,23.4802,13300.0
2007-10-22 11:40:00,38.02,38.06,38.0,38.01,14500.0,23.474,23.4987,23.4617,23.4679,14500.0
2007-10-22 11:45:00,38.02,38.11,38.0,38.09,14100.0,23.474,23.5296,23.4617,23.5173,14100.0
2007-10-22 11:50:00,38.09,38.14,38.03,38.14,30500.0,23.5173,23.5481,23.4802,23.5481,30500.0
2007-10-22 11:55:00,38.13,38.16,38.12,38.14,11800.0,23.542,23.5605,23.5358,23.5481,11800.0
2007-10-22 12:00:00,38.13,38.15,38.12,38.13,18600.0,23.542,23.5543,23.5358,23.542,18600.0
2007-10-22 12:05:00,38.12,38.14,38.12,38.13,7500.0,23.5358,23.5481,23.5358,23.542,7500.0
2007-10-22 12:10:00,38.13,38.13,38.02,38.02,13900.0,23.542,23.542,23.474,23.474,13900.0
2007-10-22 12:15:00,38.02,38.02,37.98,37.98,10700.0,23.474,23.474,23.4493,23.4493,10700.0
2007-10-22 12:20:00,37.97,38.1,37.96,37.99,59500.0,23.4432,23.5234,23.437,23.4555,59500.0
2007-10-22 12:25:00,38.0,38.06,37.99,38.04,23500.0,23.4617,23.4987,23.4555,23.4864,23500.0
2007-10-22 12:30:00,38.05,38.14,38.05,38.12,18400.0,23.4926,23.5481,23.4926,23.5358,18400.0
2007-10-22 12:35:00,38.12,38.12,37.98,37.98,10900.0,23.5358,23.5358,23.4493,23.4493,10900.0
2007-10-22 12:40:00,37.98,38.0,37.98,38.0,6600.0,23.4493,23.4617,23.4493,23.4617,6600.0
2007-10-22 12:45:00,37.99,38.02,37.98,37.98,269500.0,23.4555,23.474,23.4493,23.4493,269500.0
2007-10-22 12:50:00,37.99,37.99,37.97,37.97,15700.0,23.4555,23.4555,23.4432,23.4432,15700.0
2007-10-22 12:55:00,37.98,38.04,37.97,38.03,36500.0,23.4493,23.4864,23.4432,23.4802,36500.0
2007-10-22 13:00:00,38.02,38.15,38.02,38.15,33000.0,23.474,23.5543,23.474,23.5543,33000.0
2007-10-22 13:05:00,38.16,38.21,38.13,38.18,25300.0,23.5605,23.5913,23.542,23.5728,25300.0
2007-10-22 13:10:00,38.18,38.2,38.08,38.1,14200.0,23.5728,23.5852,23.5111,23.5234,14200.0
2007-10-22 13:15:00,38.08,38.11,38.07,38.08,13400.0,23.5111,23.5296,23.5049,23.5111,13400.0
2007-10-22 13:20:00,38.08,38.09,38.0,38.01,21300.0,23.5111,23.5173,23.4617,23.4679,21300.0
2007-10-22 13:25:00,38.01,38.03,37.99,38.02,23400.0,23.4679,23.4802,23.4555,23.474,23400.0
2007-10-22 13:30:00,38.01,38.07,38.01,38.07,14600.0,23.4679,23.5049,23.4679,23.5049,14600.0
2007-10-22 13:35:00,38.05,38.1,37.96,37.96,23100.0,23.4926,23.5234,23.437,23.437,23100.0
2007-10-22 13:40:00,37.97,37.98,37.96,37.96,13300.0,23.4432,23.4493,23.437,23.437,13300.0
2007-10-22 13:45:00,37.96,37.97,37.9,37.93,19400.0,23.437,23.4432,23.3999,23.4185,19400.0
2007-10-22 13:50:00,37.93,37.95,37.83,37.85,13300.0,23.4185,23.4308,23.3567,23.3691,13300.0
2007-10-22 13:55:00,37.85,37.88,37.8,37.81,9100.0,23.3691,23.3876,23.3382,23.3444,9100.0
2007-10-22 14:00:00,37.81,37.87,37.81,37.87,13300.0,23.3444,23.3814,23.3444,23.3814,13300.0
2007-10-22 14:05:00,37.86,37.94,37.85,37.87,12900.0,23.3753,23.4246,23.3691,23.3814,12900.0
2007-10-22 14:10:00,37.88,37.93,37.85,37.85,12100.0,23.3876,23.4185,23.3691,23.3691,12100.0
2007-10-22 14:15:00,37.84,37.92,37.84,37.89,15700.0,23.3629,23.4123,23.3629,23.3938,15700.0
2007-10-22 14:20:00,37.9,37.9,37.85,37.87,19400.0,23.3999,23.3999,23.3691,23.3814,19400.0
2007-10-22 14:25:00,37.86,37.89,37.73,37.74,30400.0,23.3753,23.3938,23.295,23.3012,30400.0
2007-10-22 14:30:00,37.74,37.78,37.72,37.74,14300.0,23.3012,23.3259,23.2888,23.3012,14300.0
2007-10-22 14:35:00,37.73,37.74,37.62,37.68,42300.0,23.295,23.3012,23.2271,23.2641,42300.0
2007-10-22 14:40:00,37.67,37.77,37.65,37.71,26900.0,23.2579,23.3197,23.2456,23.2826,26900.0
2007-10-22 14:45:00,37.69,37.79,37.65,37.79,36100.0,23.2703,23.332,23.2456,23.332,36100.0
2007-10-22 14:50:00,37.8,37.8,37.76,37.78,12100.0,23.3382,23.3382,23.3135,23.3259,12100.0
2007-10-22 14:55:00,37.78,37.81,37.74,37.77,12400.0,23.3259,23.3444,23.3012,23.3197,12400.0
2007-10-22 15:00:00,37.76,37.82,37.72,37.73,28800.0,23.3135,23.3506,23.2888,23.295,28800.0
2007-10-22 15:05:00,37.72,37.84,37.72,37.75,49800.0,23.2888,23.3629,23.2888,23.3073,49800.0
2007-10-22 15:10:00,37.74,37.8,37.71,37.75,53000.0,23.3012,23.3382,23.2826,23.3073,53000.0
2007-10-22 15:15:00,37.74,37.82,37.74,37.78,21700.0,23.3012,23.3506,23.3012,23.3259,21700.0
2007-10-22 15:20:00,37.76,37.79,37.72,37.74,31100.0,23.3135,23.332,23.2888,23.3012,31100.0
2007-10-22 15:25:00,37.73,37.83,37.72,37.79,41000.0,23.295,23.3567,23.2888,23.332,41000.0
2007-10-22 15:30:00,37.79,37.83,37.72,37.77,35900.0,23.332,23.3567,23.2888,23.3197,35900.0
2007-10-22 15:35:00,37.76,37.8,37.76,37.78,28100.0,23.3135,23.3382,23.3135,23.3259,28100.0
2007-10-22 15:40:00,37.77,37.9,37.77,37.88,37900.0,23.3197,23.3999,23.3197,23.3876,37900.0
2007-10-22 15:45:00,37.88,37.94,37.88,37.94,47700.0,23.3876,23.4246,23.3876,23.4246,47700.0
2007-10-22 15:50:00,37.93,38.02,37.92,37.98,42300.0,23.4185,23.474,23.4123,23.4493,42300.0
2007-10-22 15:55:00,37.98,38.01,37.97,37.99,42300.0,23.4493,23.4679,23.4432,23.4555,42300.0
2007-10-23 09:30:00,38.11,38.11,37.82,37.88,24600.0,23.5296,23.5296,23.3506,23.3876,24600.0
2007-10-23 09:35:00,37.93,38.13,37.89,38.13,15100.0,23.4185,23.542,23.3938,23.542,15100.0
2007-10-23 09:40:00,38.13,38.15,38.0,38.12,19600.0,23.542,23.5543,23.4617,23.5358,19600.0
2007-10-23 09:45:00,38.12,38.32,38.07,38.28,29700.0,23.5358,23.6593,23.5049,23.6346,29700.0
2007-10-23 09:50:00,38.28,38.32,38.21,38.25,26700.0,23.6346,23.6593,23.5913,23.616,26700.0
2007-10-23 09:55:00,38.24,38.27,38.13,38.2,14100.0,23.6099,23.6284,23.542,23.5852,14100.0
2007-10-23 10:00:00,38.22,38.22,38.16,38.18,7600.0,23.5975,23.5975,23.5605,23.5728,7600.0
2007-10-23 10:05:00,38.17,38.26,38.17,38.24,45600.0,23.5666,23.6222,23.5666,23.6099,45600.0
2007-10-23 10:10:00,38.26,38.29,38.23,38.26,24900.0,23.6222,23.6407,23.6037,23.6222,24900.0
2007-10-23 10:15:00,38.25,38.26,38.16,38.25,17800.0,23.616,23.6222,23.5605,23.616,17800.0
2007-10-23 10:20:00,38.25,38.26,38.2,38.22,17100.0,23.616,23.6222,23.5852,23.5975,17100.0
2007-10-23 10:25:00,38.23,38.27,38.23,38.27,20800.0,23.6037,23.6284,23.6037,23.6284,20800.0
2007-10-23 10:30:00,38.24,38.49,38.24,38.48,50000.0,23.6099,23.7642,23.6099,23.758,50000.0
2007-10-23 10:35:00,38.47,38.52,38.37,38.45,67900.0,23.7519,23.7827,23.6901,23.7395,67900.0
2007-10-23 10:40:00,38.47,38.48,38.34,38.36,35100.0,23.7519,23.758,23.6716,23.684,35100.0
2007-10-23 10:45:00,38.35,38.38,38.33,38.37,11300.0,23.6778,23.6963,23.6654,23.6901,11300.0
2007-10-23 10:50:00,38.38,38.38,38.32,38.32,27000.0,23.6963,23.6963,23.6593,23.6593,27000.0
2007-10-23 10:55:00,38.31,38.31,38.15,38.16,34900.0,23.6531,23.6531,23.5543,23.5605,34900.0
2007-10-23 11:00:00,38.16,38.21,38.15,38.2,27400.0,23.5605,23.5913,23.5543,23.5852,27400.0
2007-10-23 11:05:00,38.19,38.2,38.1,38.12,28100.0,23.579,23.5852,23.5234,23.5358,28100.0
2007-10-23 11:10:00,38.12,38.13,38.0,38.01,54900.0,23.5358,23.542,23.4617,23.4679,54900.0
2007-10-23 11:15:00,38.01,38.09,38.0,38.09,43100.0,23.4679,23.5173,23.4617,23.5173,43100.0
2007-10-23 11:20:00,38.08,38.11,38.04,38.05,30800.0,23.5111,23.5296,23.4864,23.4926,30800.0
2007-10-23 11:25:00,38.05,38.15,38.04,38.13,22500.0,23.4926,23.5543,23.4864,23.542,22500.0
2007-10-23 11:30:00,38.13,38.2,38.06,38.12,28600.0,23.542,23.5852,23.4987,23.5358,28600.0
2007-10-23 11:35:00,38.11,38.16,38.11,38.12,11200.0,23.5296,23.5605,23.5296,23.5358,11200.0
2007-10-23 11:40:00,38.12,38.21,38.08,38.21,30100.0,23.5358,23.5913,23.5111,23.5913,30100.0
2007-10-23 11:45:00,38.21,38.25,38.19,38.19,21200.0,23.5913,23.616,23.579,23.579,21200.0
2007-10-23 11:50:00,38.19,38.21,38.18,38.19,10500.0,23.579,23.5913,23.5728,23.579,10500.0
2007-10-23 11:55:00,38.19,38.19,38.07,38.09,11700.0,23.579,23.579,23.5049,23.5173,11700.0
2007-10-23 12:00:00,38.08,38.15,38.08,38.11,7500.0,23.5111,23.5543,23.5111,23.5296,7500.0
2007-10-23 12:05:00,38.1,38.12,38.07,38.08,12600.0,23.5234,23.5358,23.5049,23.5111,12600.0
2007-10-23 12:10:00,38.09,38.1,38.07,38.07,6900.0,23.5173,23.5234,23.5049,23.5049,6900.0
2007-10-23 12:15:00,38.07,38.1,38.06,38.1,12400.0,23.5049,23.5234,23.4987,23.5234,12400.0
2007-10-23 12:20:00,38.09,38.14,38.09,38.11,8100.0,23.5173,23.5481,23.5173,23.5296,8100.0
2007-10-23 12:25:00,38.12,38.13,38.06,38.08,15100.0,23.5358,23.542,23.4987,23.5111,15100.0
2007-10-23 12:30:00,38.09,38.26,38.08,38.22,30000.0,23.5173,23.6222,23.5111,23.5975,30000.0
2007-10-23 12:35:00,38.21,38.23,38.12,38.2,27300.0,23.5913,23.6037,23.5358,23.5852,27300.0
2007-10-23 12:40:00,38.21,38.24,38.19,38.2,17500.0,23.5913,23.6099,23.579,23.5852,17500.0
2007-10-23 12:45:00,38.2,38.21,38.15,38.15,9400.0,23.5852,23.5913,23.5543,23.5543,9400.0
2007-10-23 12:50:00,38.15,38.16,38.11,38.12,12700.0,23.5543,23.5605,23.5296,23.5358,12700.0
2007-10-23 12:55:00,38.12,38.12,38.04,38.06,15500.0,23.5358,23.5358,23.4864,23.4987,15500.0
2007-10-23 13:00:00,38.07,38.07,38.02,38.04,35200.0,23.5049,23.5049,23.474,23.4864,35200.0
2007-10-23 13:05:00,38.04,38.14,38.04,38.14,15200.0,23.4864,23.5481,23.4864,23.5481,15200.0
2007-10-23 13:10:00,38.16,38.21,38.14,38.19,33900.0,23.5605,23.5913,23.5481,23.579,33900.0
2007-10-23 13:15:00,38.2,38.22,38.18,38.19,13400.0,23.5852,23.5975,23.5728,23.579,13400.0
2007-10-23 13:20:00,38.19,38.19,38.14,38.15,7800.0,23.579,23.579,23.5481,23.5543,7800.0
2007-10-23 13:25:00,38.16,38.16,38.11,38.13,5300.0,23.5605,23.5605,23.5296,23.542,5300.0
2007-10-23 13:30:00,38.13,38.13,38.1,38.13,7500.0,23.542,23.542,23.5234,23.542,7500.0
2007-10-23 13:35:00,38.13,38.16,38.13,38.13,8000.0,23.542,23.5605,23.542,23.542,8000.0
2007-10-23 13:40:00,38.13,38.13,38.05,38.07,50300.0,23.542,23.542,23.4926,23.5049,50300.0
2007-10-23 13:45:00,38.06,38.08,38.03,38.03,12300.0,23.4987,23.5111,23.4802,23.4802,12300.0
2007-10-23 13:50:00,38.04,38.05,38.01,38.04,10400.0,23.4864,23.4926,23.4679,23.4864,10400.0
2007-10-23 13:55:00,38.05,38.1,38.04,38.07,5300.0,23.4926,23.5234,23.4864,23.5049,5300.0
2007-10-23 14:00:00,38.08,38.12,38.06,38.08,23400.0,23.5111,23.5358,23.4987,23.5111,23400.0
2007-10-23 14:05:00,38.09,38.1,38.0,38.03,56200.0,23.5173,23.5234,23.4617,23.4802,56200.0
2007-10-23 14:10:00,38.06,38.14,38.04,38.11,20900.0,23.4987,23.5481,23.4864,23.5296,20900.0
2007-10-23 14:15:00,38.12,38.15,38.11,38.14,10700.0,23.5358,23.5543,23.5296,23.5481,10700.0
2007-10-23 14:20:00,38.14,38.17,38.14,38.16,18800.0,23.5481,23.5666,23.5481,23.5605,18800.0
2007-10-23 14:25:00,38.15,38.17,38.11,38.13,48400.0,23.5543,23.5666,23.5296,23.542,48400.0
2007-10-23 14:30:00,38.13,38.17,38.1,38.12,17400.0,23.542,23.5666,23.5234,23.5358,17400.0
2007-10-23 14:35:00,38.12,38.12,38.08,38.08,9800.0,23.5358,23.5358,23.5111,23.5111,9800.0
2007-10-23 14:40:00,38.08,38.1,38.05,38.1,13000.0,23.5111,23.5234,23.4926,23.5234,13000.0
2007-10-23 14:45:00,38.1,38.1,38.02,38.04,18300.0,23.5234,23.5234,23.474,23.4864,18300.0
2007-10-23 14:50:00,38.05,38.07,38.05,38.06,14900.0,23.4926,23.5049,23.4926,23.4987,14900.0
2007-10-23 14:55:00,38.07,38.14,38.06,38.08,19100.0,23.5049,23.5481,23.4987,23.5111,19100.0
2007-10-23 15:00:00,38.08,38.09,38.05,38.08,12200.0,23.5111,23.5173,23.4926,23.5111,12200.0
2007-10-23 15:05:00,38.1,38.12,38.05,38.09,25500.0,23.5234,23.5358,23.4926,23.5173,25500.0
2007-10-23 15:10:00,38.1,38.11,38.06,38.08,23300.0,23.5234,23.5296,23.4987,23.5111,23300.0
2007-10-23 15:15:00,38.09,38.19,38.08,38.15,35900.0,23.5173,23.579,23.5111,23.5543,35900.0
2007-10-23 15:20:00,38.15,38.18,38.14,38.16,24900.0,23.5543,23.5728,23.5481,23.5605,24900.0
2007-10-23 15:25:00,38.17,38.23,38.14,38.22,31700.0,23.5666,23.6037,23.5481,23.5975,31700.0
2007-10-23 15:30:00,38.23,38.26,38.19,38.19,62500.0,23.6037,23.6222,23.579,23.579,62500.0
2007-10-23 15:35:00,38.19,38.22,38.18,38.19,44700.0,23.579,23.5975,23.5728,23.579,44700.0
2007-10-23 15:40:00,38.19,38.2,38.18,38.2,78700.0,23.579,23.5852,23.5728,23.5852,78700.0
2007-10-23 15:45:00,38.19,38.2,38.18,38.2,42700.0,23.579,23.5852,23.5728,23.5852,42700.0
2007-10-23 15:50:00,38.2,38.3,38.19,38.29,77300.0,23.5852,23.6469,23.579,23.6407,77300.0
2007-10-23 15:55:00,38.28,38.38,38.28,38.36,139200.0,23.6346,23.6963,23.6346,23.684,139200.0
2007-10-24 09:30:00,38.32,38.32,38.16,38.17,24300.0,23.6593,23.6593,23.5605,23.5666,24300.0
2007-10-24 09:35:00,38.2,38.63,38.19,38.52,25100.0,23.5852,23.8507,23.579,23.7827,25100.0
2007-10-24 09:40:00,38.56,38.73,38.55,38.57,69400.0,23.8074,23.9124,23.8013,23.8136,69400.0
2007-10-24 09:45:00,38.58,38.59,38.28,38.31,33800.0,23.8198,23.826,23.6346,23.6531,33800.0
2007-10-24 09:50:00,38.29,38.32,38.21,38.21,50700.0,23.6407,23.6593,23.5913,23.5913,50700.0
2007-10-24 09:55:00,38.21,38.23,38.09,38.21,36400.0,23.5913,23.6037,23.5173,23.5913,36400.0
2007-10-24 10:00:00,38.2,38.26,38.04,38.26,36900.0,23.5852,23.6222,23.4864,23.6222,36900.0
2007-10-24 10:05:00,38.24,38.35,38.12,38.13,33900.0,23.6099,23.6778,23.5358,23.542,33900.0
2007-10-24 10:10:00,38.17,38.17,38.1,38.15,18100.0,23.5666,23.5666,23.5234,23.5543,18100.0
2007-10-24 10:15:00,38.15,38.32,38.15,38.25,21700.0,23.5543,23.6593,23.5543,23.616,21700.0
2007-10-24 10:20:00,38.25,38.31,38.23,38.29,30000.0,23.616,23.6531,23.6037,23.6407,30000.0
2007-10-24 10:25:00,38.27,38.29,38.22,38.24,21300.0,23.6284,23.6407,23.5975,23.6099,21300.0
2007-10-24 10:30:00,38.24,38.25,38.19,38.2,27200.0,23.6099,23.616,23.579,23.5852,27200.0
2007-10-24 10:35:00,38.2,38.22,38.17,38.2,13300.0,23.5852,23.5975,23.5666,23.5852,13300.0
2007-10-24 10:40:00,38.19,38.24,38.18,38.23,13000.0,23.579,23.6099,23.5728,23.6037,13000.0
2007-10-24 10:45:00,38.21,38.24,38.07,38.14,29300.0,23.5913,23.6099,23.5049,23.5481,29300.0
2007-10-24 10:50:00,38.15,38.2,38.1,38.11,14800.0,23.5543,23.5852,23.5234,23.5296,14800.0
2007-10-24 10:55:00,38.12,38.15,38.11,38.11,25700.0,23.5358,23.5543,23.5296,23.5296,25700.0
2007-10-24 11:00:00,38.1,38.21,38.07,38.21,17800.0,23.5234,23.5913,23.5049,23.5913,17800.0
2007-10-24 11:05:00,38.21,38.22,38.11,38.11,16500.0,23.5913,23.5975,23.5296,23.5296,16500.0
2007-10-24 11:10:00,38.12,38.16,38.04,38.1,29100.0,23.5358,23.5605,23.4864,23.5234,29100.0
2007-10-24 11:15:00,38.1,38.17,38.0,38.03,40800.0,23.5234,23.5666,23.4617,23.4802,40800.0
2007-10-24 11:20:00,38.03,38.09,37.96,38.07,43400.0,23.4802,23.5173,23.437,23.5049,43400.0
2007-10-24 11:25:00,38.09,38.26,38.07,38.26,28500.0,23.5173,23.6222,23.5049,23.6222,28500.0
2007-10-24 11:30:00,38.26,38.28,38.15,38.16,25600.0,23.6222,23.6346,23.5543,23.5605,25600.0
2007-10-24 11:35:00,38.15,38.24,38.15,38.2,22200.0,23.5543,23.6099,23.5543,23.5852,22200.0
2007-10-24 11:40:00,38.18,38.2,38.12,38.12,29400.0,23.5728,23.5852,23.5358,23.5358,29400.0
2007-10-24 11:45:00,38.13,38.17,38.09,38.16,24400.0,23.542,23.5666,23.5173,23.5605,24400.0
2007-10-24 11:50:00,38.16,38.18,38.15,38.17,17600.0,23.5605,23.5728,23.5543,23.5666,17600.0
2007-10-24 11:55:00,38.16,38.16,38.01,38.02,27300.0,23.5605,23.5605,23.4679,23.474,27300.0
2007-10-24 12:00:00,38.02,38.08,38.01,38.05,27500.0,23.474,23.5111,23.4679,23.4926,27500.0
2007-10-24 12:05:00,38.06,38.09,38.01,38.08,26700.0,23.4987,23.5173,23.4679,23.5111,26700.0
2007-10-24 12:10:00,38.09,38.12,38.07,38.11,37400.0,23.5173,23.5358,23.5049,23.5296,37400.0
2007-10-24 12:15:00,38.12,38.13,38.1,38.11,17500.0,23.5358,23.542,23.5234,23.5296,17500.0
2007-10-24 12:20:00,38.11,38.13,38.1,38.12,16800.0,23.5296,23.542,23.5234,23.5358,16800.0
2007-10-24 12:25:00,38.12,38.15,38.11,38.13,11400.0,23.5358,23.5543,23.5296,23.542,11400.0
2007-10-24 12:30:00,38.14,38.15,38.1,38.12,12300.0,23.5481,23.5543,23.5234,23.5358,12300.0
2007-10-24 12:35:00,38.12,38.13,38.09,38.11,36300.0,23.5358,23.542,23.5173,23.5296,36300.0
2007-10-24 12:40:00,38.11,38.18,38.09,38.18,22800.0,23.5296,23.5728,23.5173,23.5728,22800.0
2007-10-24 12:45:00,38.19,38.19,38.13,38.17,25500.0,23.579,23.579,23.542,23.5666,25500.0
2007-10-24 12:50:00,38.18,38.18,38.13,38.16,13700.0,23.5728,23.5728,23.542,23.5605,13700.0
2007-10-24 12:55:00,38.15,38.17,38.13,38.16,26900.0,23.5543,23.5666,23.542,23.5605,26900.0
2007-10-24 13:00:00,38.16,38.18,38.05,38.07,33500.0,23.5605,23.5728,23.4926,23.5049,33500.0
2007-10-24 13:05:00,38.07,38.13,38.03,38.13,17400.0,23.5049,23.542,23.4802,23.542,17400.0
2007-10-24 13:10:00,38.13,38.15,38.13,38.14,3200.0,23.542,23.5543,23.542,23.5481,3200.0
2007-10-24 13:15:00,38.14,38.14,38.0,38.02,23700.0,23.5481,23.5481,23.4617,23.474,23700.0
2007-10-24 13:20:00,38.02,38.02,37.92,38.0,19000.0,23.474,23.474,23.4123,23.4617,19000.0
2007-10-24 13:25:00,38.0,38.04,37.93,38.02,29600.0,23.4617,23.4864,23.4185,23.474,29600.0
2007-10-24 13:30:00,38.0,38.04,38.0,38.03,9900.0,23.4617,23.4864,23.4617,23.4802,9900.0
2007-10-24 13:35:00,38.02,38.05,37.95,38.05,26000.0,23.474,23.4926,23.4308,23.4926,26000.0
2007-10-24 13:40:00,38.04,38.11,38.04,38.11,20900.0,23.4864,23.5296,23.4864,23.5296,20900.0
2007-10-24 13:45:00,38.1,38.15,38.09,38.13,8800.0,23.5234,23.5543,23.5173,23.542,8800.0
2007-10-24 13:50:00,38.12,38.15,38.09,38.09,12100.0,23.5358,23.5543,23.5173,23.5173,12100.0
2007-10-24 13:55:00,38.07,38.07,37.99,38.05,23200.0,23.5049,23.5049,23.4555,23.4926,23200.0
2007-10-24 14:00:00,38.07,38.08,37.94,37.97,25900.0,23.5049,23.5111,23.4246,23.4432,25900.0
2007-10-24 14:05:00,37.97,38.05,37.96,37.96,26600.0,23.4432,23.4926,23.437,23.437,26600.0
2007-10-24 14:10:00,37.96,37.99,37.92,37.94,26700.0,23.437,23.4555,23.4123,23.4246,26700.0
2007-10-24 14:15:00,37.94,38.02,37.91,38.0,15600.0,23.4246,23.474,23.4061,23.4617,15600.0
2007-10-24 14:20:00,38.0,38.13,38.0,38.1,37900.0,23.4617,23.542,23.4617,23.5234,37900.0
2007-10-24 14:25:00,38.1,38.21,38.03,38.16,48200.0,23.5234,23.5913,23.4802,23.5605,48200.0
2007-10-24 14:30:00,38.16,38.31,38.12,38.25,70200.0,23.5605,23.6531,23.5358,23.616,70200.0
2007-10-24 14:35:00,38.24,38.24,38.14,38.18,50800.0,23.6099,23.6099,23.5481,23.5728,50800.0
2007-10-24 14:40:00,38.2,38.2,38.1,38.18,24000.0,23.5852,23.5852,23.5234,23.5728,24000.0
2007-10-24 14:45:00,38.17,38.21,38.15,38.2,22300.0,23.5666,23.5913,23.5543,23.5852,22300.0
2007-10-24 14:50:00,38.2,38.28,38.18,38.25,24200.0,23.5852,23.6346,23.5728,23.616,24200.0
2007-10-24 14:55:00,38.26,38.31,38.23,38.28,30800.0,23.6222,23.6531,23.6037,23.6346,30800.0
2007-10-24 15:00:00,38.26,38.31,38.22,38.25,36600.0,23.6222,23.6531,23.5975,23.616,36600.0
2007-10-24 15:05:00,38.28,38.29,38.2,38.25,32300.0,23.6346,23.6407,23.5852,23.616,32300.0
2007-10-24 15:10:00,38.26,38.39,38.23,38.39,52500.0,23.6222,23.7025,23.6037,23.7025,52500.0
2007-10-24 15:15:00,38.39,38.46,38.33,38.35,51000.0,23.7025,23.7457,23.6654,23.6778,51000.0
2007-10-24 15:20:00,38.35,38.42,38.34,38.4,29200.0,23.6778,23.721,23.6716,23.7087,29200.0
2007-10-24 15:25:00,38.39,38.53,38.38,38.52,22800.0,23.7025,23.7889,23.6963,23.7827,22800.0
2007-10-24 15:30:00,38.53,38.57,38.38,38.38,47600.0,23.7889,23.8136,23.6963,23.6963,47600.0
2007-10-24 15:35:00,38.39,38.49,38.39,38.45,47900.0,23.7025,23.7642,23.7025,23.7395,47900.0
2007-10-24 15:40:00,38.45,38.54,38.45,38.52,49700.0,23.7395,23.7951,23.7395,23.7827,49700.0
2007-10-24 15:45:00,38.52,38.58,38.49,38.58,43000.0,23.7827,23.8198,23.7642,23.8198,43000.0
2007-10-24 15:50:00,38.58,38.68,38.57,38.68,69300.0,23.8198,23.8815,23.8136,23.8815,69300.0
2007-10-24 15:55:00,38.68,38.78,38.64,38.74,152200.0,23.8815,23.9433,23.8568,23.9186,152200.0
2007-10-25 09:30:00,38.94,38.99,38.92,38.95,44600.0,24.0421,24.0729,24.0297,24.0482,44600.0
2007-10-25 09:35:00,38.96,38.99,38.82,38.92,45400.0,24.0544,24.0729,23.968,24.0297,45400.0
2007-10-25 09:40:00,38.91,38.99,38.84,38.98,19000.0,24.0235,24.0729,23.9803,24.0668,19000.0
2007-10-25 09:45:00,38.97,39.0,38.95,38.99,27000.0,24.0606,24.0791,24.0482,24.0729,27000.0
2007-10-25 09:50:00,38.99,39.0,38.95,38.99,60100.0,24.0729,24.0791,24.0482,24.0729,60100.0
2007-10-25 09:55:00,38.99,38.99,38.93,38.94,17700.0,24.0729,24.0729,24.0359,24.0421,17700.0
2007-10-25 10:00:00,38.94,38.98,38.91,38.94,32700.0,24.0421,24.0668,24.0235,24.0421,32700.0
2007-10-25 10:05:00,38.94,38.94,38.75,38.81,42900.0,24.0421,24.0421,23.9247,23.9618,42900.0
2007-10-25 10:10:00,38.79,38.93,38.79,38.93,35100.0,23.9494,24.0359,23.9494,24.0359,35100.0
2007-10-25 10:15:00,38.92,39.0,38.89,38.98,27400.0,24.0297,24.0791,24.0112,24.0668,27400.0
2007-10-25 10:20:00,39.0,39.0,38.94,38.94,16400.0,24.0791,24.0791,24.0421,24.0421,16400.0
2007-10-25 10:25:00,38.94,38.94,38.81,38.83,21700.0,24.0421,24.0421,23.9618,23.9741,21700.0
2007-10-25 10:30:00,38.84,38.85,38.7,38.71,21500.0,23.9803,23.9865,23.8939,23.9001,21500.0
2007-10-25 10:35:00,38.71,38.77,38.63,38.64,31800.0,23.9001,23.9371,23.8507,23.8568,31800.0
2007-10-25 10:40:00,38.66,38.7,38.62,38.7,23300.0,23.8692,23.8939,23.8445,23.8939,23300.0
2007-10-25 10:45:00,38.7,38.77,38.68,38.75,57400.0,23.8939,23.9371,23.8815,23.9247,57400.0
2007-10-25 10:50:00,38.75,38.78,38.67,38.67,29200.0,23.9247,23.9433,23.8754,23.8754,29200.0
2007-10-25 10:55:00,38.65,38.66,38.61,38.62,18000.0,23.863,23.8692,23.8383,23.8445,18000.0
2007-10-25 11:00:00,38.61,38.61,38.4,38.46,43100.0,23.8383,23.8383,23.7087,23.7457,43100.0
2007-10-25 11:05:00,38.45,38.56,38.42,38.55,52400.0,23.7395,23.8074,23.721,23.8013,52400.0
2007-10-25 11:10:00,38.56,38.57,38.5,38.5,18700.0,23.8074,23.8136,23.7704,23.7704,18700.0
2007-10-25 11:15:00,38.48,38.48,38.36,38.37,23500.0,23.758,23.758,23.684,23.6901,23500.0
2007-10-25 11:20:00,38.37,38.41,38.29,38.31,22600.0,23.6901,23.7148,23.6407,23.6531,22600.0
2007-10-25 11:25:00,38.31,38.31,38.27,38.28,18300.0,23.6531,23.6531,23.6284,23.6346,18300.0
2007-10-25 11:30:00,38.27,38.32,38.26,38.31,15000.0,23.6284,23.6593,23.6222,23.6531,15000.0
2007-10-25 11:35:00,38.31,38.31,38.21,38.22,22100.0,23.6531,23.6531,23.5913,23.5975,22100.0
2007-10-25 11:40:00,38.22,38.25,38.15,38.18,33400.0,23.5975,23.616,23.5543,23.5728,33400.0
2007-10-25 11:45:00,38.19,38.19,38.06,38.11,40300.0,23.579,23.579,23.4987,23.5296,40300.0
2007-10-25 11:50:00,38.12,38.13,38.08,38.1,22000.0,23.5358,23.542,23.5111,23.5234,22000.0
2007-10-25 11:55:00,38.09,38.1,37.98,37.99,48500.0,23.5173,23.5234,23.4493,23.4555,48500.0
2007-10-25 12:00:00,38.0,38.14,38.0,38.14,27100.0,23.4617,23.5481,23.4617,23.5481,27100.0
2007-10-25 12:05:00,38.15,38.16,38.06,38.13,21900.0,23.5543,23.5605,23.4987,23.542,21900.0
2007-10-25 12:10:00,38.12,38.13,38.0,38.07,26900.0,23.5358,23.542,23.4617,23.5049,26900.0
2007-10-25 12:15:00,38.05,38.08,37.96,38.01,24200.0,23.4926,23.5111,23.437,23.4679,24200.0
2007-10-25 12:20:00,38.02,38.12,37.97,38.12,26500.0,23.474,23.5358,23.4432,23.5358,26500.0
2007-10-25 12:25:00,38.1,38.18,38.04,38.18,13900.0,23.5234,23.5728,23.4864,23.5728,13900.0
2007-10-25 12:30:00,38.17,38.18,38.03,38.14,79400.0,23.5666,23.5728,23.4802,23.5481,79400.0
2007-10-25 12:35:00,38.14,38.17,38.09,38.15,22200.0,23.5481,23.5666,23.5173,23.5543,22200.0
2007-10-25 12:40:00,38.15,38.21,38.14,38.21,81500.0,23.5543,23.5913,23.5481,23.5913,81500.0
2007-10-25 12:45:00,38.21,38.21,38.14,38.14,18300.0,23.5913,23.5913,23.5481,23.5481,18300.0
2007-10-25 12:50:00,38.14,38.2,38.14,38.2,8200.0,23.5481,23.5852,23.5481,23.5852,8200.0
2007-10-25 12:55:00,38.2,38.21,38.17,38.2,16900.0,23.5852,23.5913,23.5666,23.5852,16900.0
2007-10-25 13:00:00,38.21,38.24,38.13,38.13,78000.0,23.5913,23.6099,23.542,23.542,78000.0
2007-10-25 13:05:00,38.12,38.14,37.96,38.04,62600.0,23.5358,23.5481,23.437,23.4864,62600.0
2007-10-25 13:10:00,38.05,38.06,37.97,37.98,13300.0,23.4926,23.4987,23.4432,23.4493,13300.0
2007-10-25 13:15:00,38.0,38.03,37.93,37.94,24600.0,23.4617,23.4802,23.4185,23.4246,24600.0
2007-10-25 13:20:00,37.94,38.0,37.86,37.96,68300.0,23.4246,23.4617,23.3753,23.437,68300.0
2007-10-25 13:25:00,37.97,38.04,37.93,38.0,17500.0,23.4432,23.4864,23.4185,23.4617,17500.0
2007-10-25 13:30:00,38.03,38.14,37.99,38.04,33200.0,23.4802,23.5481,23.4555,23.4864,33200.0
2007-10-25 13:35:00,38.02,38.15,38.02,38.08,32900.0,23.474,23.5543,23.474,23.5111,32900.0
2007-10-25 13:40:00,38.07,38.11,38.0,38.05,24400.0,23.5049,23.5296,23.4617,23.4926,24400.0
2007-10-25 13:45:00,38.06,38.09,37.99,37.99,36300.0,23.4987,23.5173,23.4555,23.4555,36300.0
2007-10-25 13:50:00,38.0,38.0,37.88,37.9,29800.0,23.4617,23.4617,23.3876,23.3999,29800.0
2007-10-25 13:55:00,37.9,37.94,37.82,37.94,37700.0,23.3999,23.4246,23.3506,23.4246,37700.0
2007-10-25 14:00:00,37.94,37.94,37.77,37.88,43500.0,23.4246,23.4246,23.3197,23.3876,43500.0
2007-10-25 14:05:00,37.89,37.9,37.84,37.84,20800.0,23.3938,23.3999,23.3629,23.3629,20800.0
2007-10-25 14:10:00,37.84,38.05,37.84,38.04,29400.0,23.3629,23.4926,23.3629,23.4864,29400.0
2007-10-25 14:15:00,38.05,38.05,38.0,38.05,30000.0,23.4926,23.4926,23.4617,23.4926,30000.0
2007-10-25 14:20:00,38.03,38.15,38.03,38.14,20400.0,23.4802,23.5543,23.4802,23.5481,20400.0
2007-10-25 14:25:00,38.15,38.19,38.11,38.19,47000.0,23.5543,23.579,23.5296,23.579,47000.0
2007-10-25 14:30:00,38.2,38.24,38.12,38.2,40200.0,23.5852,23.6099,23.5358,23.5852,40200.0
2007-10-25 14:35:00,38.19,38.29,38.18,38.26,31800.0,23.579,23.6407,23.5728,23.6222,31800.0
2007-10-25 14:40:00,38.25,38.29,38.15,38.15,30700.0,23.616,23.6407,23.5543,23.5543,30700.0
2007-10-25 14:45:00,38.14,38.24,38.13,38.2,40900.0,23.5481,23.6099,23.542,23.5852,40900.0
2007-10-25 14:50:00,38.2,38.32,38.19,38.27,35800.0,23.5852,23.6593,23.579,23.6284,35800.0
2007-10-25 14:55:00,38.27,38.38,38.19,38.32,39200.0,23.6284,23.6963,23.579,23.6593,39200.0
2007-10-25 15:00:00,38.33,38.33,38.25,38.27,33600.0,23.6654,23.6654,23.616,23.6284,33600.0
2007-10-25 15:05:00,38.27,38.29,38.12,38.16,42500.0,23.6284,23.6407,23.5358,23.5605,42500.0
2007-10-25 15:10:00,38.17,38.28,38.14,38.25,38000.0,23.5666,23.6346,23.5481,23.616,38000.0
2007-10-25 15:15:00,38.25,38.33,38.23,38.33,45500.0,23.616,23.6654,23.6037,23.6654,45500.0
2007-10-25 15:20:00,38.33,38.45,38.32,38.42,62700.0,23.6654,23.7395,23.6593,23.721,62700.0
2007-10-25 15:25:00,38.42,38.47,38.41,38.45,57700.0,23.721,23.7519,23.7148,23.7395,57700.0
2007-10-25 15:30:00,38.45,38.46,38.41,38.41,80100.0,23.7395,23.7457,23.7148,23.7148,80100.0
2007-10-25 15:35:00,38.42,38.43,38.36,38.41,51800.0,23.721,23.7272,23.684,23.7148,51800.0
2007-10-25 15:40:00,38.42,38.6,38.42,38.59,85000.0,23.721,23.8321,23.721,23.826,85000.0
2007-10-25 15:45:00,38.6,38.74,38.59,38.71,93100.0,23.8321,23.9186,23.826,23.9001,93100.0
2007-10-25 15:50:00,38.71,38.78,38.69,38.77,106500.0,23.9001,23.9433,23.8877,23.9371,106500.0
2007-10-25 15:55:00,38.76,39.01,38.74,39.0,292400.0,23.9309,24.0853,23.9186,24.0791,292400.0
2007-10-26 09:30:00,37.55,37.55,37.04,37.06,337900.0,23.1839,23.1839,22.869,22.8813,337900.0
2007-10-26 09:35:00,37.06,37.09,35.0,35.49,470600.0,22.8813,22.8998,21.6095,21.912,470600.0
2007-10-26 09:40:00,35.93,35.98,34.18,35.6,593900.0,22.1836,22.2145,21.1032,21.9799,593900.0
2007-10-26 09:45:00,35.47,36.22,35.47,36.12,297700.0,21.8996,22.3627,21.8996,22.301,297700.0
2007-10-26 09:50:00,36.15,36.82,36.1,36.44,351300.0,22.3195,22.7331,22.2886,22.4985,351300.0
2007-10-26 09:55:00,36.45,37.44,36.21,36.5,287300.0,22.5047,23.1159,22.3565,22.5356,287300.0
2007-10-26 10:00:00,36.6,36.7,36.4,36.55,127500.0,22.5973,22.6591,22.4738,22.5664,127500.0
2007-10-26 10:05:00,36.55,36.9,36.47,36.48,161700.0,22.5664,22.7825,22.517,22.5232,161700.0
2007-10-26 10:10:00,36.47,36.64,36.25,36.41,228100.0,22.517,22.622,22.3812,22.48,228100.0
2007-10-26 10:15:00,36.41,36.7,36.35,36.44,309600.0,22.48,22.6591,22.443,22.4985,309600.0
2007-10-26 10:20:00,36.44,36.7,35.35,36.66,219700.0,22.4985,22.6591,21.8255,22.6344,219700.0
2007-10-26 10:25:00,36.62,36.72,36.25,36.64,201200.0,22.6097,22.6714,22.3812,22.622,201200.0
2007-10-26 10:30:00,36.61,36.66,36.19,36.3,472800.0,22.6035,22.6344,22.3442,22.4121,472800.0
2007-10-26 10:35:00,36.29,36.54,36.07,36.07,103200.0,22.4059,22.5603,22.2701,22.2701,103200.0
2007-10-26 10:40:00,36.07,36.24,35.94,36.02,194200.0,22.2701,22.375,22.1898,22.2392,194200.0
2007-10-26 10:45:00,36.03,36.17,35.85,35.88,345000.0,22.2454,22.3318,22.1343,22.1528,345000.0
2007-10-26 10:50:00,35.88,36.03,35.87,36.0,184800.0,22.1528,22.2454,22.1466,22.2269,184800.0
2007-10-26 10:55:00,36.0,36.11,35.97,36.09,176700.0,22.2269,22.2948,22.2083,22.2824,176700.0
2007-10-26 11:00:00,36.09,36.25,36.04,36.2,178400.0,22.2824,22.3812,22.2516,22.3503,178400.0
2007-10-26 11:05:00,36.2,36.3,36.1,36.12,127300.0,22.3503,22.4121,22.2886,22.301,127300.0
2007-10-26 11:10:00,36.12,36.38,36.07,36.29,78400.0,22.301,22.4615,22.2701,22.4059,78400.0
2007-10-26 11:15:00,36.3,36.3,36.13,36.25,150600.0,22.4121,22.4121,22.3071,22.3812,150600.0
2007-10-26 11:20:00,36.24,36.24,36.1,36.21,65400.0,22.375,22.375,22.2886,22.3565,65400.0
2007-10-26 11:25:00,36.22,36.22,36.1,36.17,60800.0,22.3627,22.3627,22.2886,22.3318,60800.0
2007-10-26 11:30:00,36.17,36.19,36.0,36.15,161100.0,22.3318,22.3442,22.2269,22.3195,161100.0
2007-10-26 11:35:00,36.15,36.19,36.13,36.15,77200.0,22.3195,22.3442,22.3071,22.3195,77200.0
2007-10-26 11:40:00,36.14,36.16,35.94,35.97,129200.0,22.3133,22.3256,22.1898,22.2083,129200.0
2007-10-26 11:45:00,35.96,36.0,35.89,35.97,179600.0,22.2022,22.2269,22.1589,22.2083,179600.0
2007-10-26 11:50:00,35.98,36.01,35.92,35.97,136900.0,22.2145,22.233,22.1775,22.2083,136900.0
2007-10-26 11:55:00,35.97,36.02,35.95,35.96,90900.0,22.2083,22.2392,22.196,22.2022,90900.0
2007-10-26 12:00:00,35.97,36.02,35.95,35.97,67100.0,22.2083,22.2392,22.196,22.2083,67100.0
2007-10-26 12:05:00,35.96,36.03,35.95,35.99,169200.0,22.2022,22.2454,22.196,22.2207,169200.0
2007-10-26 12:10:00,36.0,36.09,35.99,36.08,102500.0,22.2269,22.2824,22.2207,22.2763,102500.0
2007-10-26 12:15:00,36.07,36.08,36.03,36.04,41600.0,22.2701,22.2763,22.2454,22.2516,41600.0
2007-10-26 12:20:00,36.03,36.06,36.0,36.05,56400.0,22.2454,22.2639,22.2269,22.2577,56400.0
2007-10-26 12:25:00,36.04,36.05,35.97,36.02,142400.0,22.2516,22.2577,22.2083,22.2392,142400.0
2007-10-26 12:30:00,36.02,36.03,35.97,36.0,176000.0,22.2392,22.2454,22.2083,22.2269,176000.0
2007-10-26 12:35:00,35.99,36.1,35.98,36.09,205100.0,22.2207,22.2886,22.2145,22.2824,205100.0
2007-10-26 12:40:00,36.09,36.11,36.04,36.1,88400.0,22.2824,22.2948,22.2516,22.2886,88400.0
2007-10-26 12:45:00,36.1,36.1,36.0,36.08,121000.0,22.2886,22.2886,22.2269,22.2763,121000.0
2007-10-26 12:50:00,36.06,36.07,35.98,36.0,122400.0,22.2639,22.2701,22.2145,22.2269,122400.0
2007-10-26 12:55:00,36.0,36.01,35.99,35.99,69100.0,22.2269,22.233,22.2207,22.2207,69100.0
2007-10-26 13:00:00,35.98,35.99,35.92,35.98,137400.0,22.2145,22.2207,22.1775,22.2145,137400.0
2007-10-26 13:05:00,35.98,36.0,35.96,35.97,92400.0,22.2145,22.2269,22.2022,22.2083,92400.0
2007-10-26 13:10:00,35.96,35.96,35.9,35.95,134200.0,22.2022,22.2022,22.1651,22.196,134200.0
2007-10-26 13:15:00,35.96,36.03,35.93,35.93,96500.0,22.2022,22.2454,22.1836,22.1836,96500.0
2007-10-26 13:20:00,35.93,36.0,35.92,35.94,102000.0,22.1836,22.2269,22.1775,22.1898,102000.0
2007-10-26 13:25:00,35.95,35.99,35.91,35.97,93100.0,22.196,22.2207,22.1713,22.2083,93100.0
2007-10-26 13:30:00,35.97,35.99,35.91,35.97,210300.0,22.2083,22.2207,22.1713,22.2083,210300.0
2007-10-26 13:35:00,35.97,36.0,35.9,35.95,182400.0,22.2083,22.2269,22.1651,22.196,182400.0
2007-10-26 13:40:00,35.94,36.0,35.81,35.81,167200.0,22.1898,22.2269,22.1096,22.1096,167200.0
2007-10-26 13:45:00,35.83,35.94,35.7,35.8,211400.0,22.1219,22.1898,22.0416,22.1034,211400.0
2007-10-26 13:50:00,35.8,35.85,35.71,35.85,122800.0,22.1034,22.1343,22.0478,22.1343,122800.0
2007-10-26 13:55:00,35.85,35.92,35.84,35.86,83100.0,22.1343,22.1775,22.1281,22.1404,83100.0
2007-10-26 14:00:00,35.86,35.89,35.82,35.88,76000.0,22.1404,22.1589,22.1157,22.1528,76000.0
2007-10-26 14:05:00,35.88,35.9,35.85,35.87,60700.0,22.1528,22.1651,22.1343,22.1466,60700.0
2007-10-26 14:10:00,35.87,35.88,35.85,35.87,54400.0,22.1466,22.1528,22.1343,22.1466,54400.0
2007-10-26 14:15:00,35.86,35.9,35.83,35.85,88200.0,22.1404,22.1651,22.1219,22.1343,88200.0
2007-10-26 14:20:00,35.86,35.88,35.83,35.88,89200.0,22.1404,22.1528,22.1219,22.1528,89200.0
2007-10-26 14:25:00,35.87,35.95,35.86,35.91,204500.0,22.1466,22.196,22.1404,22.1713,204500.0
2007-10-26 14:30:00,35.93,35.96,35.91,35.91,74200.0,22.1836,22.2022,22.1713,22.1713,74200.0
2007-10-26 14:35:00,35.91,35.96,35.89,35.92,81500.0,22.1713,22.2022,22.1589,22.1775,81500.0
2007-10-26 14:40:00,35.93,35.93,35.9,35.9,36700.0,22.1836,22.1836,22.1651,22.1651,36700.0
2007-10-26 14:45:00,35.9,35.91,35.84,35.86,147900.0,22.1651,22.1713,22.1281,22.1404,147900.0
2007-10-26 14:50:00,35.86,35.94,35.86,35.93,87600.0,22.1404,22.1898,22.1404,22.1836,87600.0
2007-10-26 14:55:00,35.92,35.96,35.9,35.95,81900.0,22.1775,22.2022,22.1651,22.196,81900.0
2007-10-26 15:00:00,35.95,35.95,35.84,35.85,117600.0,22.196,22.196,22.1281,22.1343,117600.0
2007-10-26 15:05:00,35.84,35.85,35.65,35.73,119100.0,22.1281,22.1343,22.0108,22.0602,119100.0
2007-10-26 15:10:00,35.74,35.83,35.74,35.8,150100.0,22.0663,22.1219,22.0663,22.1034,150100.0
2007-10-26 15:15:00,35.79,35.8,35.69,35.69,62000.0,22.0972,22.1034,22.0355,22.0355,62000.0
2007-10-26 15:20:00,35.69,35.71,35.68,35.7,114800.0,22.0355,22.0478,22.0293,22.0416,114800.0
2007-10-26 15:25:00,35.7,35.72,35.69,35.7,92000.0,22.0416,22.054,22.0355,22.0416,92000.0
2007-10-26 15:30:00,35.7,35.76,35.69,35.72,188100.0,22.0416,22.0787,22.0355,22.054,188100.0
2007-10-26 15:35:00,35.72,35.74,35.59,35.63,145900.0,22.054,22.0663,21.9737,21.9984,145900.0
2007-10-26 15:40:00,35.62,36.62,35.62,35.71,154800.0,21.9922,22.6097,21.9922,22.0478,154800.0
2007-10-26 15:45:00,35.71,35.74,35.69,35.69,174900.0,22.0478,22.0663,22.0355,22.0355,174900.0
2007-10-26 15:50:00,35.69,35.93,35.67,35.91,242700.0,22.0355,22.1836,22.0231,22.1713,242700.0
2007-10-26 15:55:00,35.89,36.05,35.85,35.97,245700.0,22.1589,22.2577,22.1343,22.2083,245700.0
2007-10-29 09:30:00,36.26,36.26,36.02,36.12,92600.0,22.3874,22.3874,22.2392,22.301,92600.0
2007-10-29 09:35:00,36.12,36.18,36.05,36.12,91900.0,22.301,22.338,22.2577,22.301,91900.0
2007-10-29 09:40:00,36.08,36.21,36.06,36.18,67600.0,22.2763,22.3565,22.2639,22.338,67600.0
2007-10-29 09:45:00,36.19,36.24,36.13,36.2,60900.0,22.3442,22.375,22.3071,22.3503,60900.0
2007-10-29 09:50:00,36.2,36.39,36.18,36.37,45900.0,22.3503,22.4677,22.338,22.4553,45900.0
2007-10-29 09:55:00,36.37,36.45,36.32,36.44,55200.0,22.4553,22.5047,22.4244,22.4985,55200.0
2007-10-29 10:00:00,36.44,36.45,36.3,36.37,91700.0,22.4985,22.5047,22.4121,22.4553,91700.0
2007-10-29 10:05:00,36.36,36.39,36.34,36.37,38900.0,22.4491,22.4677,22.4368,22.4553,38900.0
2007-10-29 10:10:00,36.38,36.45,36.33,36.43,89500.0,22.4615,22.5047,22.4306,22.4924,89500.0
2007-10-29 10:15:00,36.44,36.57,36.43,36.5,67300.0,22.4985,22.5788,22.4924,22.5356,67300.0
2007-10-29 10:20:00,36.51,36.52,36.47,36.48,76300.0,22.5417,22.5479,22.517,22.5232,76300.0
2007-10-29 10:25:00,36.48,36.48,36.29,36.4,68800.0,22.5232,22.5232,22.4059,22.4738,68800.0
2007-10-29 10:30:00,36.39,36.44,36.34,36.41,57900.0,22.4677,22.4985,22.4368,22.48,57900.0
2007-10-29 10:35:00,36.41,36.42,36.34,36.37,116900.0,22.48,22.4862,22.4368,22.4553,116900.0
2007-10-29 10:40:00,36.38,36.58,36.38,36.5,90600.0,22.4615,22.585,22.4615,22.5356,90600.0
2007-10-29 10:45:00,36.49,36.49,36.39,36.39,71700.0,22.5294,22.5294,22.4677,22.4677,71700.0
2007-10-29 10:50:00,36.4,36.43,36.33,36.37,163700.0,22.4738,22.4924,22.4306,22.4553,163700.0
2007-10-29 10:55:00,36.37,36.54,36.34,36.52,142000.0,22.4553,22.5603,22.4368,22.5479,142000.0
2007-10-29 11:00:00,36.51,36.52,36.46,36.5,85400.0,22.5417,22.5479,22.5109,22.5356,85400.0
2007-10-29 11:05:00,36.51,36.54,36.39,36.46,89800.0,22.5417,22.5603,22.4677,22.5109,89800.0
2007-10-29 11:10:00,36.47,36.5,36.45,36.48,41900.0,22.517,22.5356,22.5047,22.5232,41900.0
2007-10-29 11:15:00,36.48,36.5,36.39,36.48,74300.0,22.5232,22.5356,22.4677,22.5232,74300.0
2007-10-29 11:20:00,36.48,36.62,36.48,36.6,90200.0,22.5232,22.6097,22.5232,22.5973,90200.0
2007-10-29 11:25:00,36.6,36.72,36.59,36.7,61500.0,22.5973,22.6714,22.5911,22.6591,61500.0
2007-10-29 11:30:00,36.7,36.72,36.66,36.69,35700.0,22.6591,22.6714,22.6344,22.6529,35700.0
2007-10-29 11:35:00,36.7,36.72,36.57,36.6,87400.0,22.6591,22.6714,22.5788,22.5973,87400.0
2007-10-29 11:40:00,36.6,36.62,36.58,36.6,61500.0,22.5973,22.6097,22.585,22.5973,61500.0
2007-10-29 11:45:00,36.6,36.65,36.59,36.59,44800.0,22.5973,22.6282,22.5911,22.5911,44800.0
2007-10-29 11:50:00,36.59,36.62,36.53,36.62,51400.0,22.5911,22.6097,22.5541,22.6097,51400.0
2007-10-29 11:55:00,36.62,36.62,36.57,36.59,34600.0,22.6097,22.6097,22.5788,22.5911,34600.0
2007-10-29 12:00:00,36.58,36.7,36.58,36.63,49600.0,22.585,22.6591,22.585,22.6158,49600.0
2007-10-29 12:05:00,36.63,36.69,36.63,36.68,25000.0,22.6158,22.6529,22.6158,22.6467,25000.0
2007-10-29 12:10:00,36.69,36.7,36.66,36.7,51300.0,22.6529,22.6591,22.6344,22.6591,51300.0
2007-10-29 12:15:00,36.69,36.75,36.68,36.75,15600.0,22.6529,22.6899,22.6467,22.6899,15600.0
2007-10-29 12:20:00,36.76,36.77,36.58,36.59,61700.0,22.6961,22.7023,22.585,22.5911,61700.0
2007-10-29 12:25:00,36.58,36.58,36.45,36.47,39300.0,22.585,22.585,22.5047,22.517,39300.0
2007-10-29 12:30:00,36.45,36.47,36.4,36.4,35600.0,22.5047,22.517,22.4738,22.4738,35600.0
2007-10-29 12:35:00,36.4,36.51,36.34,36.5,69800.0,22.4738,22.5417,22.4368,22.5356,69800.0
2007-10-29 12:40:00,36.5,36.54,36.5,36.54,9600.0,22.5356,22.5603,22.5356,22.5603,9600.0
2007-10-29 12:45:00,36.54,36.56,36.37,36.37,74500.0,22.5603,22.5726,22.4553,22.4553,74500.0
2007-10-29 12:50:00,36.37,36.4,36.35,36.37,10900.0,22.4553,22.4738,22.443,22.4553,10900.0
2007-10-29 12:55:00,36.38,36.39,36.27,36.27,30500.0,22.4615,22.4677,22.3936,22.3936,30500.0
2007-10-29 13:00:00,36.27,36.28,36.19,36.21,18600.0,22.3936,22.3997,22.3442,22.3565,18600.0
2007-10-29 13:05:00,36.2,36.29,36.2,36.26,21700.0,22.3503,22.4059,22.3503,22.3874,21700.0
2007-10-29 13:10:00,36.26,36.3,36.25,36.26,9200.0,22.3874,22.4121,22.3812,22.3874,9200.0
2007-10-29 13:15:00,36.26,36.28,36.18,36.2,18800.0,22.3874,22.3997,22.338,22.3503,18800.0
2007-10-29 13:20:00,36.18,36.24,36.18,36.21,11900.0,22.338,22.375,22.338,22.3565,11900.0
2007-10-29 13:25:00,36.21,36.22,36.12,36.12,23400.0,22.3565,22.3627,22.301,22.301,23400.0
2007-10-29 13:30:00,36.12,36.13,36.05,36.07,25500.0,22.301,22.3071,22.2577,22.2701,25500.0
2007-10-29 13:35:00,36.08,36.11,36.07,36.07,27400.0,22.2763,22.2948,22.2701,22.2701,27400.0
2007-10-29 13:40:00,36.08,36.12,36.07,36.12,31800.0,22.2763,22.301,22.2701,22.301,31800.0
2007-10-29 13:45:00,36.13,36.27,36.13,36.24,22500.0,22.3071,22.3936,22.3071,22.375,22500.0
2007-10-29 13:50:00,36.26,36.3,36.24,36.3,23000.0,22.3874,22.4121,22.375,22.4121,23000.0
2007-10-29 13:55:00,36.27,36.38,36.27,36.34,15400.0,22.3936,22.4615,22.3936,22.4368,15400.0
2007-10-29 14:00:00,36.35,36.4,36.34,36.4,28700.0,22.443,22.4738,22.4368,22.4738,28700.0
2007-10-29 14:05:00,36.4,36.41,36.34,36.35,17900.0,22.4738,22.48,22.4368,22.443,17900.0
2007-10-29 14:10:00,36.34,36.35,36.23,36.25,28000.0,22.4368,22.443,22.3689,22.3812,28000.0
2007-10-29 14:15:00,36.25,36.26,36.23,36.25,14900.0,22.3812,22.3874,22.3689,22.3812,14900.0
2007-10-29 14:20:00,36.24,36.3,36.24,36.28,16900.0,22.375,22.4121,22.375,22.3997,16900.0
2007-10-29 14:25:00,36.29,36.31,36.28,36.28,21100.0,22.4059,22.4183,22.3997,22.3997,21100.0
2007-10-29 14:30:00,36.28,36.29,36.25,36.25,38900.0,22.3997,22.4059,22.3812,22.3812,38900.0
2007-10-29 14:35:00,36.26,36.28,36.24,36.25,52500.0,22.3874,22.3997,22.375,22.3812,52500.0
2007-10-29 14:40:00,36.24,36.27,36.23,36.26,34500.0,22.375,22.3936,22.3689,22.3874,34500.0
2007-10-29 14:45:00,36.26,36.27,36.22,36.24,45800.0,22.3874,22.3936,22.3627,22.375,45800.0
2007-10-29 14:50:00,36.25,36.3,36.23,36.24,57700.0,22.3812,22.4121,22.3689,22.375,57700.0
2007-10-29 14:55:00,36.24,36.29,36.23,36.26,40900.0,22.375,22.4059,22.3689,22.3874,40900.0
2007-10-29 15:00:00,36.26,36.27,36.24,36.25,30200.0,22.3874,22.3936,22.375,22.3812,30200.0
2007-10-29 15:05:00,36.24,36.31,36.23,36.29,50900.0,22.375,22.4183,22.3689,22.4059,50900.0
2007-10-29 15:10:00,36.3,36.31,36.25,36.29,67600.0,22.4121,22.4183,22.3812,22.4059,67600.0
2007-10-29 15:15:00,36.29,36.29,36.24,36.25,43600.0,22.4059,22.4059,22.375,22.3812,43600.0
2007-10-29 15:20:00,36.24,36.28,36.24,36.27,58500.0,22.375,22.3997,22.375,22.3936,58500.0
2007-10-29 15:25:00,36.26,36.3,36.25,36.28,56400.0,22.3874,22.4121,22.3812,22.3997,56400.0
2007-10-29 15:30:00,36.28,36.35,36.28,36.3,73800.0,22.3997,22.443,22.3997,22.4121,73800.0
2007-10-29 15:35:00,36.3,36.39,36.29,36.39,58000.0,22.4121,22.4677,22.4059,22.4677,58000.0
2007-10-29 15:40:00,36.39,36.41,36.36,36.36,52100.0,22.4677,22.48,22.4491,22.4491,52100.0
2007-10-29 15:45:00,36.36,36.4,36.35,36.39,58200.0,22.4491,22.4738,22.443,22.4677,58200.0
2007-10-29 15:50:00,36.39,36.41,36.35,36.37,68900.0,22.4677,22.48,22.443,22.4553,68900.0
2007-10-29 15:55:00,36.38,36.4,36.36,36.36,100900.0,22.4615,22.4738,22.4491,22.4491,100900.0
2007-10-30 09:30:00,36.24,36.34,36.21,36.26,41600.0,22.375,22.4368,22.3565,22.3874,41600.0
2007-10-30 09:35:00,36.26,36.29,36.21,36.23,19700.0,22.3874,22.4059,22.3565,22.3689,19700.0
2007-10-30 09:40:00,36.21,36.21,36.06,36.07,20700.0,22.3565,22.3565,22.2639,22.2701,20700.0
2007-10-30 09:45:00,36.07,36.08,35.95,35.96,35700.0,22.2701,22.2763,22.196,22.2022,35700.0
2007-10-30 09:50:00,35.96,35.99,35.87,35.89,39100.0,22.2022,22.2207,22.1466,22.1589,39100.0
2007-10-30 09:55:00,35.89,35.9,35.84,35.88,24900.0,22.1589,22.1651,22.1281,22.1528,24900.0
2007-10-30 10:00:00,35.87,35.9,35.85,35.86,43000.0,22.1466,22.1651,22.1343,22.1404,43000.0
2007-10-30 10:05:00,35.86,35.89,35.83,35.84,116600.0,22.1404,22.1589,22.1219,22.1281,116600.0
2007-10-30 10:10:00,35.83,35.86,35.77,35.84,55300.0,22.1219,22.1404,22.0849,22.1281,55300.0
2007-10-30 10:15:00,35.85,35.98,35.85,35.96,72300.0,22.1343,22.2145,22.1343,22.2022,72300.0
2007-10-30 10:20:00,35.96,35.98,35.84,35.85,66200.0,22.2022,22.2145,22.1281,22.1343,66200.0
2007-10-30 10:25:00,35.86,35.9,35.84,35.89,26400.0,22.1404,22.1651,22.1281,22.1589,26400.0
2007-10-30 10:30:00,35.89,36.01,35.89,35.99,26200.0,22.1589,22.233,22.1589,22.2207,26200.0
2007-10-30 10:35:00,35.98,36.08,35.98,36.01,31300.0,22.2145,22.2763,22.2145,22.233,31300.0
2007-10-30 10:40:00,36.01,36.02,35.98,36.0,33700.0,22.233,22.2392,22.2145,22.2269,33700.0
2007-10-30 10:45:00,36.0,36.01,35.91,35.97,47700.0,22.2269,22.233,22.1713,22.2083,47700.0
2007-10-30 10:50:00,35.98,36.01,35.98,35.99,76200.0,22.2145,22.233,22.2145,22.2207,76200.0
2007-10-30 10:55:00,35.99,36.0,35.94,35.99,35900.0,22.2207,22.2269,22.1898,22.2207,35900.0
2007-10-30 11:00:00,35.99,36.01,35.98,36.0,20200.0,22.2207,22.233,22.2145,22.2269,20200.0
2007-10-30 11:05:00,36.01,36.01,35.87,35.88,39800.0,22.233,22.233,22.1466,22.1528,39800.0
2007-10-30 11:10:00,35.89,35.99,35.89,35.96,57100.0,22.1589,22.2207,22.1589,22.2022,57100.0
2007-10-30 11:15:00,35.95,35.97,35.95,35.96,17900.0,22.196,22.2083,22.196,22.2022,17900.0
2007-10-30 11:20:00,35.95,36.0,35.95,35.99,34200.0,22.196,22.2269,22.196,22.2207,34200.0
2007-10-30 11:25:00,35.99,36.05,35.97,36.0,30300.0,22.2207,22.2577,22.2083,22.2269,30300.0
2007-10-30 11:30:00,36.01,36.04,36.0,36.04,45700.0,22.233,22.2516,22.2269,22.2516,45700.0
2007-10-30 11:35:00,36.03,36.05,35.95,35.99,37100.0,22.2454,22.2577,22.196,22.2207,37100.0
2007-10-30 11:40:00,35.99,36.05,35.98,36.04,97000.0,22.2207,22.2577,22.2145,22.2516,97000.0
2007-10-30 11:45:00,36.04,36.06,36.03,36.03,32400.0,22.2516,22.2639,22.2454,22.2454,32400.0
2007-10-30 11:50:00,36.03,36.05,35.96,36.04,33400.0,22.2454,22.2577,22.2022,22.2516,33400.0
2007-10-30 11:55:00,36.03,36.05,36.01,36.03,19700.0,22.2454,22.2577,22.233,22.2454,19700.0
2007-10-30 12:00:00,36.02,36.05,36.01,36.05,17300.0,22.2392,22.2577,22.233,22.2577,17300.0
2007-10-30 12:05:00,36.04,36.07,36.03,36.06,29900.0,22.2516,22.2701,22.2454,22.2639,29900.0
2007-10-30 12:10:00,36.06,36.08,36.03,36.08,29200.0,22.2639,22.2763,22.2454,22.2763,29200.0
2007-10-30 12:15:00,36.07,36.13,36.06,36.09,36900.0,22.2701,22.3071,22.2639,22.2824,36900.0
2007-10-30 12:20:00,36.09,36.09,36.01,36.06,51000.0,22.2824,22.2824,22.233,22.2639,51000.0
2007-10-30 12:25:00,36.06,36.09,36.06,36.06,14900.0,22.2639,22.2824,22.2639,22.2639,14900.0
2007-10-30 12:30:00,36.06,36.08,36.06,36.07,16100.0,22.2639,22.2763,22.2639,22.2701,16100.0
2007-10-30 12:35:00,36.07,36.08,36.06,36.08,17000.0,22.2701,22.2763,22.2639,22.2763,17000.0
2007-10-30 12:40:00,36.08,36.09,36.04,36.09,32700.0,22.2763,22.2824,22.2516,22.2824,32700.0
2007-10-30 12:45:00,36.08,36.11,36.08,36.11,16900.0,22.2763,22.2948,22.2763,22.2948,16900.0
2007-10-30 12:50:00,36.11,36.14,36.1,36.11,56800.0,22.2948,22.3133,22.2886,22.2948,56800.0
2007-10-30 12:55:00,36.1,36.12,36.0,36.09,47100.0,22.2886,22.301,22.2269,22.2824,47100.0
2007-10-30 13:00:00,36.09,36.11,36.08,36.08,15500.0,22.2824,22.2948,22.2763,22.2763,15500.0
2007-10-30 13:05:00,36.09,36.11,36.0,36.11,40600.0,22.2824,22.2948,22.2269,22.2948,40600.0
2007-10-30 13:10:00,36.11,36.11,36.03,36.09,44400.0,22.2948,22.2948,22.2454,22.2824,44400.0
2007-10-30 13:15:00,36.09,36.14,36.08,36.13,30900.0,22.2824,22.3133,22.2763,22.3071,30900.0
2007-10-30 13:20:00,36.13,36.15,36.11,36.15,24100.0,22.3071,22.3195,22.2948,22.3195,24100.0
2007-10-30 13:25:00,36.15,36.17,36.11,36.17,56400.0,22.3195,22.3318,22.2948,22.3318,56400.0
2007-10-30 13:30:00,36.17,36.2,36.15,36.2,22900.0,22.3318,22.3503,22.3195,22.3503,22900.0
2007-10-30 13:35:00,36.19,36.26,36.16,36.25,24500.0,22.3442,22.3874,22.3256,22.3812,24500.0
2007-10-30 13:40:00,36.27,36.33,36.2,36.26,48900.0,22.3936,22.4306,22.3503,22.3874,48900.0
2007-10-30 13:45:00,36.25,36.3,36.23,36.25,21000.0,22.3812,22.4121,22.3689,22.3812,21000.0
2007-10-30 13:50:00,36.25,36.28,36.16,36.17,19200.0,22.3812,22.3997,22.3256,22.3318,19200.0
2007-10-30 13:55:00,36.16,36.16,36.05,36.11,28400.0,22.3256,22.3256,22.2577,22.2948,28400.0
2007-10-30 14:00:00,36.11,36.16,36.06,36.12,43700.0,22.2948,22.3256,22.2639,22.301,43700.0
2007-10-30 14:05:00,36.13,36.14,36.09,36.09,16900.0,22.3071,22.3133,22.2824,22.2824,16900.0
2007-10-30 14:10:00,36.08,36.08,36.0,36.06,33500.0,22.2763,22.2763,22.2269,22.2639,33500.0
2007-10-30 14:15:00,36.07,36.08,36.03,36.07,19400.0,22.2701,22.2763,22.2454,22.2701,19400.0
2007-10-30 14:20:00,36.05,36.06,36.03,36.04,14200.0,22.2577,22.2639,22.2454,22.2516,14200.0
2007-10-30 14:25:00,36.03,36.04,35.96,35.99,42900.0,22.2454,22.2516,22.2022,22.2207,42900.0
2007-10-30 14:30:00,35.99,36.01,35.97,36.0,60400.0,22.2207,22.233,22.2083,22.2269,60400.0
2007-10-30 14:35:00,36.01,36.06,36.0,36.06,31900.0,22.233,22.2639,22.2269,22.2639,31900.0
2007-10-30 14:40:00,36.06,36.06,36.02,36.05,32500.0,22.2639,22.2639,22.2392,22.2577,32500.0
2007-10-30 14:45:00,36.04,36.06,36.03,36.04,18000.0,22.2516,22.2639,22.2454,22.2516,18000.0
2007-10-30 14:50:00,36.04,36.05,36.04,36.04,26100.0,22.2516,22.2577,22.2516,22.2516,26100.0
2007-10-30 14:55:00,36.05,36.09,36.04,36.09,34300.0,22.2577,22.2824,22.2516,22.2824,34300.0
2007-10-30 15:00:00,36.09,36.1,36.08,36.09,30200.0,22.2824,22.2886,22.2763,22.2824,30200.0
2007-10-30 15:05:00,36.1,36.1,36.06,36.07,33100.0,22.2886,22.2886,22.2639,22.2701,33100.0
2007-10-30 15:10:00,36.06,36.09,36.05,36.06,40100.0,22.2639,22.2824,22.2577,22.2639,40100.0
2007-10-30 15:15:00,36.05,36.07,36.01,36.03,39000.0,22.2577,22.2701,22.233,22.2454,39000.0
2007-10-30 15:20:00,36.02,36.04,36.0,36.04,44700.0,22.2392,22.2516,22.2269,22.2516,44700.0
2007-10-30 15:25:00,36.03,36.05,36.02,36.04,32200.0,22.2454,22.2577,22.2392,22.2516,32200.0
2007-10-30 15:30:00,36.04,36.06,36.02,36.05,137000.0,22.2516,22.2639,22.2392,22.2577,137000.0
2007-10-30 15:35:00,36.04,36.04,36.0,36.0,71000.0,22.2516,22.2516,22.2269,22.2269,71000.0
2007-10-30 15:40:00,36.0,36.03,35.96,35.98,101700.0,22.2269,22.2454,22.2022,22.2145,101700.0
2007-10-30 15:45:00,35.98,36.02,35.95,36.01,99300.0,22.2145,22.2392,22.196,22.233,99300.0
2007-10-30 15:50:00,36.0,36.0,35.9,35.9,42600.0,22.2269,22.2269,22.1651,22.1651,42600.0
2007-10-30 15:55:00,35.9,35.9,35.81,35.9,97400.0,22.1651,22.1651,22.1096,22.1651,97400.0
2007-10-31 09:30:00,36.05,36.07,35.85,35.89,48300.0,22.2577,22.2701,22.1343,22.1589,48300.0
2007-10-31 09:35:00,35.89,35.9,35.76,35.76,25400.0,22.1589,22.1651,22.0787,22.0787,25400.0
2007-10-31 09:40:00,35.75,35.78,35.58,35.69,82200.0,22.0725,22.091,21.9676,22.0355,82200.0
2007-10-31 09:45:00,35.69,35.91,35.67,35.9,66300.0,22.0355,22.1713,22.0231,22.1651,66300.0
2007-10-31 09:50:00,35.9,35.91,35.78,35.8,61800.0,22.1651,22.1713,22.091,22.1034,61800.0
2007-10-31 09:55:00,35.79,35.79,35.7,35.73,16200.0,22.0972,22.0972,22.0416,22.0602,16200.0
2007-10-31 10:00:00,35.73,35.76,35.7,35.71,27700.0,22.0602,22.0787,22.0416,22.0478,27700.0
2007-10-31 10:05:00,35.72,35.87,35.72,35.85,55600.0,22.054,22.1466,22.054,22.1343,55600.0
2007-10-31 10:10:00,35.84,35.88,35.77,35.86,22200.0,22.1281,22.1528,22.0849,22.1404,22200.0
2007-10-31 10:15:00,35.86,35.87,35.83,35.85,16300.0,22.1404,22.1466,22.1219,22.1343,16300.0
2007-10-31 10:20:00,35.86,35.91,35.85,35.9,30500.0,22.1404,22.1713,22.1343,22.1651,30500.0
2007-10-31 10:25:00,35.9,35.93,35.89,35.93,47400.0,22.1651,22.1836,22.1589,22.1836,47400.0
2007-10-31 10:30:00,35.92,35.94,35.85,35.88,69900.0,22.1775,22.1898,22.1343,22.1528,69900.0
2007-10-31 10:35:00,35.88,35.96,35.83,35.95,50300.0,22.1528,22.2022,22.1219,22.196,50300.0
2007-10-31 10:40:00,35.95,35.95,35.88,35.89,23700.0,22.196,22.196,22.1528,22.1589,23700.0
2007-10-31 10:45:00,35.89,35.89,35.78,35.79,15900.0,22.1589,22.1589,22.091,22.0972,15900.0
2007-10-31 10:50:00,35.78,35.84,35.75,35.81,33900.0,22.091,22.1281,22.0725,22.1096,33900.0
2007-10-31 10:55:00,35.79,35.79,35.74,35.78,17400.0,22.0972,22.0972,22.0663,22.091,17400.0
2007-10-31 11:00:00,35.78,35.79,35.74,35.76,44000.0,22.091,22.0972,22.0663,22.0787,44000.0
2007-10-31 11:05:00,35.76,35.77,35.74,35.74,28300.0,22.0787,22.0849,22.0663,22.0663,28300.0
2007-10-31 11:10:00,35.73,35.73,35.68,35.73,16500.0,22.0602,22.0602,22.0293,22.0602,16500.0
2007-10-31 11:15:00,35.72,35.75,35.7,35.73,13100.0,22.054,22.0725,22.0416,22.0602,13100.0
2007-10-31 11:20:00,35.74,35.9,35.74,35.87,56000.0,22.0663,22.1651,22.0663,22.1466,56000.0
2007-10-31 11:25:00,35.89,35.91,35.87,35.87,30100.0,22.1589,22.1713,22.1466,22.1466,30100.0
2007-10-31 11:30:00,35.86,35.9,35.86,35.87,17100.0,22.1404,22.1651,22.1404,22.1466,17100.0
2007-10-31 11:35:00,35.86,35.87,35.81,35.83,44900.0,22.1404,22.1466,22.1096,22.1219,44900.0
2007-10-31 11:40:00,35.83,35.9,35.81,35.82,84700.0,22.1219,22.1651,22.1096,22.1157,84700.0
2007-10-31 11:45:00,35.82,35.93,35.8,35.89,76200.0,22.1157,22.1836,22.1034,22.1589,76200.0
2007-10-31 11:50:00,35.89,35.95,35.87,35.88,35000.0,22.1589,22.196,22.1466,22.1528,35000.0
2007-10-31 11:55:00,35.88,36.02,35.86,36.02,80800.0,22.1528,22.2392,22.1404,22.2392,80800.0
2007-10-31 12:00:00,36.02,36.07,36.01,36.02,32500.0,22.2392,22.2701,22.233,22.2392,32500.0
2007-10-31 12:05:00,36.02,36.04,36.0,36.0,30600.0,22.2392,22.2516,22.2269,22.2269,30600.0
2007-10-31 12:10:00,36.01,36.04,36.0,36.03,17100.0,22.233,22.2516,22.2269,22.2454,17100.0
2007-10-31 12:15:00,36.03,36.03,35.85,35.85,25100.0,22.2454,22.2454,22.1343,22.1343,25100.0
2007-10-31 12:20:00,35.86,35.89,35.78,35.81,36900.0,22.1404,22.1589,22.091,22.1096,36900.0
2007-10-31 12:25:00,35.81,35.83,35.79,35.8,21600.0,22.1096,22.1219,22.0972,22.1034,21600.0
2007-10-31 12:30:00,35.82,35.84,35.77,35.79,28900.0,22.1157,22.1281,22.0849,22.0972,28900.0
2007-10-31 12:35:00,35.79,35.79,35.72,35.73,14700.0,22.0972,22.0972,22.054,22.0602,14700.0
2007-10-31 12:40:00,35.73,35.77,35.71,35.75,27100.0,22.0602,22.0849,22.0478,22.0725,27100.0
2007-10-31 12:45:00,35.75,35.78,35.75,35.76,230400.0,22.0725,22.091,22.0725,22.0787,230400.0
2007-10-31 12:50:00,35.77,35.81,35.75,35.81,22700.0,22.0849,22.1096,22.0725,22.1096,22700.0
2007-10-31 12:55:00,35.8,35.81,35.79,35.81,5400.0,22.1034,22.1096,22.0972,22.1096,5400.0
2007-10-31 13:00:00,35.81,35.82,35.77,35.78,18100.0,22.1096,22.1157,22.0849,22.091,18100.0
2007-10-31 13:05:00,35.79,35.8,35.78,35.78,6200.0,22.0972,22.1034,22.091,22.091,6200.0
2007-10-31 13:10:00,35.78,35.8,35.77,35.8,32400.0,22.091,22.1034,22.0849,22.1034,32400.0
2007-10-31 13:15:00,35.8,35.82,35.79,35.81,13700.0,22.1034,22.1157,22.0972,22.1096,13700.0
2007-10-31 13:20:00,35.82,35.84,35.81,35.83,21200.0,22.1157,22.1281,22.1096,22.1219,21200.0
2007-10-31 13:25:00,35.82,35.85,35.82,35.83,12000.0,22.1157,22.1343,22.1157,22.1219,12000.0
2007-10-31 13:30:00,35.83,35.91,35.83,35.91,27900.0,22.1219,22.1713,22.1219,22.1713,27900.0
2007-10-31 13:35:00,35.91,35.91,35.87,35.89,7200.0,22.1713,22.1713,22.1466,22.1589,7200.0
2007-10-31 13:40:00,35.88,35.92,35.87,35.91,21600.0,22.1528,22.1775,22.1466,22.1713,21600.0
2007-10-31 13:45:00,35.9,35.95,35.88,35.93,18000.0,22.1651,22.196,22.1528,22.1836,18000.0
2007-10-31 13:50:00,35.92,35.94,35.89,35.9,38500.0,22.1775,22.1898,22.1589,22.1651,38500.0
2007-10-31 13:55:00,35.89,35.97,35.89,35.97,23500.0,22.1589,22.2083,22.1589,22.2083,23500.0
2007-10-31 14:00:00,35.97,36.01,35.94,36.0,43500.0,22.2083,22.233,22.1898,22.2269,43500.0
2007-10-31 14:05:00,35.99,36.07,35.9,36.06,102800.0,22.2207,22.2701,22.1651,22.2639,102800.0
2007-10-31 14:10:00,36.06,36.15,36.0,36.15,57500.0,22.2639,22.3195,22.2269,22.3195,57500.0
2007-10-31 14:15:00,36.13,36.36,36.0,36.03,97000.0,22.3071,22.4491,22.2269,22.2454,97000.0
2007-10-31 14:20:00,36.04,36.11,35.97,36.01,63900.0,22.2516,22.2948,22.2083,22.233,63900.0
2007-10-31 14:25:00,36.01,36.13,35.96,36.06,87900.0,22.233,22.3071,22.2022,22.2639,87900.0
2007-10-31 14:30:00,36.06,36.12,36.03,36.05,49000.0,22.2639,22.301,22.2454,22.2577,49000.0
2007-10-31 14:35:00,36.05,36.05,35.95,35.95,85400.0,22.2577,22.2577,22.196,22.196,85400.0
2007-10-31 14:40:00,35.95,36.08,35.95,36.08,48800.0,22.196,22.2763,22.196,22.2763,48800.0
2007-10-31 14:45:00,36.08,36.17,35.98,36.16,57800.0,22.2763,22.3318,22.2145,22.3256,57800.0
2007-10-31 14:50:00,36.13,36.31,36.11,36.3,40300.0,22.3071,22.4183,22.2948,22.4121,40300.0
2007-10-31 14:55:00,36.3,36.45,36.09,36.33,49200.0,22.4121,22.5047,22.2824,22.4306,49200.0
2007-10-31 15:00:00,36.33,36.42,36.25,36.29,72600.0,22.4306,22.4862,22.3812,22.4059,72600.0
2007-10-31 15:05:00,36.28,36.33,36.14,36.29,33600.0,22.3997,22.4306,22.3133,22.4059,33600.0
2007-10-31 15:10:00,36.28,36.3,36.2,36.21,46800.0,22.3997,22.4121,22.3503,22.3565,46800.0
2007-10-31 15:15:00,36.21,36.25,36.18,36.23,52000.0,22.3565,22.3812,22.338,22.3689,52000.0
2007-10-31 15:20:00,36.24,36.24,36.14,36.16,53200.0,22.375,22.375,22.3133,22.3256,53200.0
2007-10-31 15:25:00,36.16,36.23,36.15,36.2,61200.0,22.3256,22.3689,22.3195,22.3503,61200.0
2007-10-31 15:30:00,36.2,36.25,36.18,36.25,69200.0,22.3503,22.3812,22.338,22.3812,69200.0
2007-10-31 15:35:00,36.25,36.27,36.23,36.24,65600.0,22.3812,22.3936,22.3689,22.375,65600.0
2007-10-31 15:40:00,36.24,36.33,36.24,36.29,105600.0,22.375,22.4306,22.375,22.4059,105600.0
2007-10-31 15:45:00,36.29,36.33,36.27,36.31,65100.0,22.4059,22.4306,22.3936,22.4183,65100.0
2007-10-31 15:50:00,36.31,36.4,36.29,36.4,102300.0,22.4183,22.4738,22.4059,22.4738,102300.0
2007-10-31 15:55:00,36.4,36.46,36.37,36.38,148500.0,22.4738,22.5109,22.4553,22.4615,148500.0
2007-11-01 09:30:00,36.4,36.4,36.26,36.26,58100.0,22.4738,22.4738,22.3874,22.3874,58100.0
2007-11-01 09:35:00,36.26,36.4,36.09,36.17,65600.0,22.3874,22.4738,22.2824,22.3318,65600.0
2007-11-01 09:40:00,36.14,36.39,36.14,36.36,22100.0,22.3133,22.4677,22.3133,22.4491,22100.0
2007-11-01 09:45:00,36.34,36.42,36.25,36.42,34600.0,22.4368,22.4862,22.3812,22.4862,34600.0
2007-11-01 09:50:00,36.41,36.54,36.4,36.42,47900.0,22.48,22.5603,22.4738,22.4862,47900.0
2007-11-01 09:55:00,36.43,36.61,36.41,36.54,64900.0,22.4924,22.6035,22.48,22.5603,64900.0
2007-11-01 10:00:00,36.54,36.64,36.48,36.62,71000.0,22.5603,22.622,22.5232,22.6097,71000.0
2007-11-01 10:05:00,36.63,36.65,36.56,36.65,88100.0,22.6158,22.6282,22.5726,22.6282,88100.0
2007-11-01 10:10:00,36.65,36.7,36.45,36.69,57800.0,22.6282,22.6591,22.5047,22.6529,57800.0
2007-11-01 10:15:00,36.69,36.69,36.44,36.48,55000.0,22.6529,22.6529,22.4985,22.5232,55000.0
2007-11-01 10:20:00,36.49,36.53,36.4,36.44,47300.0,22.5294,22.5541,22.4738,22.4985,47300.0
2007-11-01 10:25:00,36.41,36.47,36.4,36.47,34900.0,22.48,22.517,22.4738,22.517,34900.0
2007-11-01 10:30:00,36.45,36.57,36.45,36.54,29800.0,22.5047,22.5788,22.5047,22.5603,29800.0
2007-11-01 10:35:00,36.52,36.63,36.51,36.63,35400.0,22.5479,22.6158,22.5417,22.6158,35400.0
2007-11-01 10:40:00,36.6,36.66,36.54,36.59,25900.0,22.5973,22.6344,22.5603,22.5911,25900.0
2007-11-01 10:45:00,36.59,36.66,36.59,36.65,33000.0,22.5911,22.6344,22.5911,22.6282,33000.0
2007-11-01 10:50:00,36.65,36.66,36.6,36.63,32500.0,22.6282,22.6344,22.5973,22.6158,32500.0
2007-11-01 10:55:00,36.63,36.64,36.55,36.59,44800.0,22.6158,22.622,22.5664,22.5911,44800.0
2007-11-01 11:00:00,36.59,36.6,36.51,36.53,34100.0,22.5911,22.5973,22.5417,22.5541,34100.0
2007-11-01 11:05:00,36.52,36.52,36.47,36.48,31200.0,22.5479,22.5479,22.517,22.5232,31200.0
2007-11-01 11:10:00,36.47,36.48,36.45,36.46,26200.0,22.517,22.5232,22.5047,22.5109,26200.0
2007-11-01 11:15:00,36.46,36.47,36.44,36.44,38600.0,22.5109,22.517,22.4985,22.4985,38600.0
2007-11-01 11:20:00,36.44,36.44,36.37,36.38,23100.0,22.4985,22.4985,22.4553,22.4615,23100.0
2007-11-01 11:25:00,36.38,36.41,36.35,36.4,45800.0,22.4615,22.48,22.443,22.4738,45800.0
2007-11-01 11:30:00,36.4,36.4,36.34,36.36,48900.0,22.4738,22.4738,22.4368,22.4491,48900.0
2007-11-01 11:35:00,36.37,36.4,36.34,36.38,45400.0,22.4553,22.4738,22.4368,22.4615,45400.0
2007-11-01 11:40:00,36.38,36.44,36.37,36.44,50400.0,22.4615,22.4985,22.4553,22.4985,50400.0
2007-11-01 11:45:00,36.45,36.46,36.4,36.46,18800.0,22.5047,22.5109,22.4738,22.5109,18800.0
2007-11-01 11:50:00,36.46,36.48,36.41,36.45,39600.0,22.5109,22.5232,22.48,22.5047,39600.0
2007-11-01 11:55:00,36.44,36.53,36.42,36.53,33500.0,22.4985,22.5541,22.4862,22.5541,33500.0
2007-11-01 12:00:00,36.53,36.55,36.51,36.55,25400.0,22.5541,22.5664,22.5417,22.5664,25400.0
2007-11-01 12:05:00,36.55,36.59,36.53,36.53,42400.0,22.5664,22.5911,22.5541,22.5541,42400.0
2007-11-01 12:10:00,36.53,36.55,36.46,36.49,52300.0,22.5541,22.5664,22.5109,22.5294,52300.0
2007-11-01 12:15:00,36.48,36.53,36.47,36.53,24500.0,22.5232,22.5541,22.517,22.5541,24500.0
2007-11-01 12:20:00,36.53,36.53,36.47,36.48,54100.0,22.5541,22.5541,22.517,22.5232,54100.0
2007-11-01 12:25:00,36.48,36.49,36.4,36.41,56700.0,22.5232,22.5294,22.4738,22.48,56700.0
2007-11-01 12:30:00,36.41,36.45,36.39,36.42,21600.0,22.48,22.5047,22.4677,22.4862,21600.0
2007-11-01 12:35:00,36.41,36.47,36.38,36.46,37900.0,22.48,22.517,22.4615,22.5109,37900.0
2007-11-01 12:40:00,36.46,36.47,36.42,36.46,37300.0,22.5109,22.517,22.4862,22.5109,37300.0
2007-11-01 12:45:00,36.46,36.46,36.4,36.45,21800.0,22.5109,22.5109,22.4738,22.5047,21800.0
2007-11-01 12:50:00,36.45,36.49,36.43,36.49,21000.0,22.5047,22.5294,22.4924,22.5294,21000.0
2007-11-01 12:55:00,36.48,36.49,36.4,36.4,55200.0,22.5232,22.5294,22.4738,22.4738,55200.0
2007-11-01 13:00:00,36.4,36.41,36.31,36.31,20800.0,22.4738,22.48,22.4183,22.4183,20800.0
2007-11-01 13:05:00,36.32,36.32,36.28,36.3,46800.0,22.4244,22.4244,22.3997,22.4121,46800.0
2007-11-01 13:10:00,36.29,36.3,36.25,36.25,18300.0,22.4059,22.4121,22.3812,22.3812,18300.0
2007-11-01 13:15:00,36.26,36.27,36.23,36.23,13000.0,22.3874,22.3936,22.3689,22.3689,13000.0
2007-11-01 13:20:00,36.23,36.24,36.14,36.14,68400.0,22.3689,22.375,22.3133,22.3133,68400.0
2007-11-01 13:25:00,36.13,36.21,36.11,36.2,45700.0,22.3071,22.3565,22.2948,22.3503,45700.0
2007-11-01 13:30:00,36.2,36.22,36.14,36.14,51500.0,22.3503,22.3627,22.3133,22.3133,51500.0
2007-11-01 13:35:00,36.13,36.23,36.13,36.17,22400.0,22.3071,22.3689,22.3071,22.3318,22400.0
2007-11-01 13:40:00,36.16,36.19,36.11,36.12,21400.0,22.3256,22.3442,22.2948,22.301,21400.0
2007-11-01 13:45:00,36.12,36.18,36.11,36.18,18100.0,22.301,22.338,22.2948,22.338,18100.0
2007-11-01 13:50:00,36.17,36.17,36.05,36.08,24200.0,22.3318,22.3318,22.2577,22.2763,24200.0
2007-11-01 13:55:00,36.09,36.15,36.07,36.13,53200.0,22.2824,22.3195,22.2701,22.3071,53200.0
2007-11-01 14:00:00,36.14,36.2,36.11,36.17,29600.0,22.3133,22.3503,22.2948,22.3318,29600.0
2007-11-01 14:05:00,36.17,36.2,36.13,36.19,26600.0,22.3318,22.3503,22.3071,22.3442,26600.0
2007-11-01 14:10:00,36.19,36.21,36.16,36.16,51700.0,22.3442,22.3565,22.3256,22.3256,51700.0
2007-11-01 14:15:00,36.17,36.21,36.13,36.16,44700.0,22.3318,22.3565,22.3071,22.3256,44700.0
2007-11-01 14:20:00,36.15,36.2,36.14,36.17,71300.0,22.3195,22.3503,22.3133,22.3318,71300.0
2007-11-01 14:25:00,36.16,36.2,36.14,36.18,119700.0,22.3256,22.3503,22.3133,22.338,119700.0
2007-11-01 14:30:00,36.19,36.23,36.18,36.18,123200.0,22.3442,22.3689,22.338,22.338,123200.0
2007-11-01 14:35:00,36.2,36.26,36.2,36.21,38600.0,22.3503,22.3874,22.3503,22.3565,38600.0
2007-11-01 14:40:00,36.2,36.22,36.17,36.2,48400.0,22.3503,22.3627,22.3318,22.3503,48400.0
2007-11-01 14:45:00,36.2,36.23,36.2,36.22,32700.0,22.3503,22.3689,22.3503,22.3627,32700.0
2007-11-01 14:50:00,36.22,36.25,36.18,36.22,66900.0,22.3627,22.3812,22.338,22.3627,66900.0
2007-11-01 14:55:00,36.22,36.22,36.17,36.18,39600.0,22.3627,22.3627,22.3318,22.338,39600.0
2007-11-01 15:00:00,36.17,36.2,36.17,36.18,32400.0,22.3318,22.3503,22.3318,22.338,32400.0
2007-11-01 15:05:00,36.18,36.21,36.17,36.19,40500.0,22.338,22.3565,22.3318,22.3442,40500.0
2007-11-01 15:10:00,36.19,36.19,36.1,36.12,52400.0,22.3442,22.3442,22.2886,22.301,52400.0
2007-11-01 15:15:00,36.11,36.14,36.0,36.01,46800.0,22.2948,22.3133,22.2269,22.233,46800.0
2007-11-01 15:20:00,36.01,36.03,35.86,36.0,134200.0,22.233,22.2454,22.1404,22.2269,134200.0
2007-11-01 15:25:00,36.0,36.01,35.78,35.79,108800.0,22.2269,22.233,22.091,22.0972,108800.0
2007-11-01 15:30:00,35.79,35.9,35.74,35.76,139500.0,22.0972,22.1651,22.0663,22.0787,139500.0
2007-11-01 15:35:00,35.76,35.77,35.7,35.71,104200.0,22.0787,22.0849,22.0416,22.0478,104200.0
2007-11-01 15:40:00,35.71,35.75,35.62,35.69,96600.0,22.0478,22.0725,21.9922,22.0355,96600.0
2007-11-01 15:45:00,35.69,35.71,35.61,35.62,100600.0,22.0355,22.0478,21.9861,21.9922,100600.0
2007-11-01 15:50:00,35.62,35.66,35.51,35.52,170500.0,21.9922,22.0169,21.9243,21.9305,170500.0
2007-11-01 15:55:00,35.51,35.63,35.5,35.6,186400.0,21.9243,21.9984,21.9182,21.9799,186400.0
2007-11-02 09:30:00,35.59,35.74,35.57,35.65,59100.0,21.9737,22.0663,21.9614,22.0108,59100.0
2007-11-02 09:35:00,35.6,35.65,35.55,35.58,20100.0,21.9799,22.0108,21.949,21.9676,20100.0
2007-11-02 09:40:00,35.58,35.61,35.54,35.54,24800.0,21.9676,21.9861,21.9429,21.9429,24800.0
2007-11-02 09:45:00,35.56,35.57,35.5,35.52,31900.0,21.9552,21.9614,21.9182,21.9305,31900.0
2007-11-02 09:50:00,35.53,35.59,35.43,35.43,51300.0,21.9367,21.9737,21.8749,21.8749,51300.0
2007-11-02 09:55:00,35.43,35.63,35.38,35.56,25000.0,21.8749,21.9984,21.8441,21.9552,25000.0
2007-11-02 10:00:00,35.55,35.58,35.45,35.49,26100.0,21.949,21.9676,21.8873,21.912,26100.0
2007-11-02 10:05:00,35.5,35.52,35.37,35.52,28700.0,21.9182,21.9305,21.8379,21.9305,28700.0
2007-11-02 10:10:00,35.53,35.6,35.48,35.55,24800.0,21.9367,21.9799,21.9058,21.949,24800.0
2007-11-02 10:15:00,35.54,35.6,35.52,35.53,20000.0,21.9429,21.9799,21.9305,21.9367,20000.0
2007-11-02 10:20:00,35.53,35.67,35.51,35.64,23200.0,21.9367,22.0231,21.9243,22.0046,23200.0
2007-11-02 10:25:00,35.65,35.67,35.49,35.62,23500.0,22.0108,22.0231,21.912,21.9922,23500.0
2007-11-02 10:30:00,35.62,35.74,35.62,35.71,29100.0,21.9922,22.0663,21.9922,22.0478,29100.0
2007-11-02 10:35:00,35.71,35.8,35.66,35.78,20200.0,22.0478,22.1034,22.0169,22.091,20200.0
2007-11-02 10:40:00,35.76,35.77,35.63,35.66,25700.0,22.0787,22.0849,21.9984,22.0169,25700.0
2007-11-02 10:45:00,35.68,35.76,35.66,35.73,45600.0,22.0293,22.0787,22.0169,22.0602,45600.0
2007-11-02 10:50:00,35.74,35.78,35.72,35.75,22100.0,22.0663,22.091,22.054,22.0725,22100.0
2007-11-02 10:55:00,35.76,35.82,35.75,35.78,17900.0,22.0787,22.1157,22.0725,22.091,17900.0
2007-11-02 11:00:00,35.78,35.81,35.75,35.78,18900.0,22.091,22.1096,22.0725,22.091,18900.0
2007-11-02 11:05:00,35.77,35.79,35.73,35.76,38400.0,22.0849,22.0972,22.0602,22.0787,38400.0
2007-11-02 11:10:00,35.76,35.77,35.73,35.75,24600.0,22.0787,22.0849,22.0602,22.0725,24600.0
2007-11-02 11:15:00,35.75,35.78,35.74,35.76,13800.0,22.0725,22.091,22.0663,22.0787,13800.0
2007-11-02 11:20:00,35.75,35.78,35.71,35.74,50300.0,22.0725,22.091,22.0478,22.0663,50300.0
2007-11-02 11:25:00,35.74,35.78,35.57,35.6,36400.0,22.0663,22.091,21.9614,21.9799,36400.0
2007-11-02 11:30:00,35.6,35.65,35.57,35.62,17000.0,21.9799,22.0108,21.9614,21.9922,17000.0
2007-11-02 11:35:00,35.62,35.68,35.56,35.67,24200.0,21.9922,22.0293,21.9552,22.0231,24200.0
2007-11-02 11:40:00,35.66,35.71,35.58,35.67,24100.0,22.0169,22.0478,21.9676,22.0231,24100.0
2007-11-02 11:45:00,35.67,35.71,35.64,35.7,15400.0,22.0231,22.0478,22.0046,22.0416,15400.0
2007-11-02 11:50:00,35.66,35.73,35.61,35.63,34700.0,22.0169,22.0602,21.9861,21.9984,34700.0
2007-11-02 11:55:00,35.63,35.71,35.58,35.62,21200.0,21.9984,22.0478,21.9676,21.9922,21200.0
2007-11-02 12:00:00,35.62,35.67,35.58,35.62,12800.0,21.9922,22.0231,21.9676,21.9922,12800.0
2007-11-02 12:05:00,35.62,35.71,35.6,35.7,31900.0,21.9922,22.0478,21.9799,22.0416,31900.0
2007-11-02 12:10:00,35.72,35.76,35.63,35.71,37700.0,22.054,22.0787,21.9984,22.0478,37700.0
2007-11-02 12:15:00,35.71,35.73,35.68,35.72,16300.0,22.0478,22.0602,22.0293,22.054,16300.0
2007-11-02 12:20:00,35.73,35.82,35.7,35.81,29900.0,22.0602,22.1157,22.0416,22.1096,29900.0
2007-11-02 12:25:00,35.8,35.81,35.75,35.81,22400.0,22.1034,22.1096,22.0725,22.1096,22400.0
2007-11-02 12:30:00,35.8,35.91,35.8,35.85,37200.0,22.1034,22.1713,22.1034,22.1343,37200.0
2007-11-02 12:35:00,35.86,35.92,35.84,35.88,34600.0,22.1404,22.1775,22.1281,22.1528,34600.0
2007-11-02 12:40:00,35.89,36.0,35.87,35.97,49900.0,22.1589,22.2269,22.1466,22.2083,49900.0
2007-11-02 12:45:00,35.97,36.04,35.95,35.97,30500.0,22.2083,22.2516,22.196,22.2083,30500.0
2007-11-02 12:50:00,35.97,36.01,35.96,36.0,32600.0,22.2083,22.233,22.2022,22.2269,32600.0
2007-11-02 12:55:00,36.0,36.03,35.96,36.01,28700.0,22.2269,22.2454,22.2022,22.233,28700.0
2007-11-02 13:00:00,36.01,36.08,36.0,36.03,25300.0,22.233,22.2763,22.2269,22.2454,25300.0
2007-11-02 13:05:00,36.02,36.04,36.0,36.03,28300.0,22.2392,22.2516,22.2269,22.2454,28300.0
2007-11-02 13:10:00,36.02,36.06,35.98,36.01,30100.0,22.2392,22.2639,22.2145,22.233,30100.0
2007-11-02 13:15:00,36.01,36.05,36.0,36.03,22600.0,22.233,22.2577,22.2269,22.2454,22600.0
2007-11-02 13:20:00,36.03,36.05,35.95,35.95,37900.0,22.2454,22.2577,22.196,22.196,37900.0
2007-11-02 13:25:00,35.95,36.01,35.95,36.0,22800.0,22.196,22.233,22.196,22.2269,22800.0
2007-11-02 13:30:00,36.0,36.01,35.96,35.99,23500.0,22.2269,22.233,22.2022,22.2207,23500.0
2007-11-02 13:35:00,35.99,36.04,35.98,36.03,24300.0,22.2207,22.2516,22.2145,22.2454,24300.0
2007-11-02 13:40:00,36.02,36.03,35.98,36.0,16900.0,22.2392,22.2454,22.2145,22.2269,16900.0
2007-11-02 13:45:00,35.99,36.11,35.98,36.09,31700.0,22.2207,22.2948,22.2145,22.2824,31700.0
2007-11-02 13:50:00,36.06,36.11,36.06,36.06,19900.0,22.2639,22.2948,22.2639,22.2639,19900.0
2007-11-02 13:55:00,36.07,36.08,36.0,36.03,21700.0,22.2701,22.2763,22.2269,22.2454,21700.0
2007-11-02 14:00:00,36.03,36.03,36.0,36.01,9300.0,22.2454,22.2454,22.2269,22.233,9300.0
2007-11-02 14:05:00,36.02,36.06,35.98,36.05,25300.0,22.2392,22.2639,22.2145,22.2577,25300.0
2007-11-02 14:10:00,36.05,36.05,35.98,35.99,9200.0,22.2577,22.2577,22.2145,22.2207,9200.0
2007-11-02 14:15:00,36.0,36.04,35.97,36.0,48800.0,22.2269,22.2516,22.2083,22.2269,48800.0
2007-11-02 14:20:00,36.0,36.04,35.97,36.0,34900.0,22.2269,22.2516,22.2083,22.2269,34900.0
2007-11-02 14:25:00,36.02,36.02,35.96,35.99,48200.0,22.2392,22.2392,22.2022,22.2207,48200.0
2007-11-02 14:30:00,35.99,36.0,35.96,35.97,14100.0,22.2207,22.2269,22.2022,22.2083,14100.0
2007-11-02 14:35:00,35.98,36.0,35.89,35.89,24900.0,22.2145,22.2269,22.1589,22.1589,24900.0
2007-11-02 14:40:00,35.88,35.91,35.85,35.86,9900.0,22.1528,22.1713,22.1343,22.1404,9900.0
2007-11-02 14:45:00,35.85,35.85,35.74,35.75,17700.0,22.1343,22.1343,22.0663,22.0725,17700.0
2007-11-02 14:50:00,35.75,35.79,35.68,35.68,27900.0,22.0725,22.0972,22.0293,22.0293,27900.0
2007-11-02 14:55:00,35.68,35.7,35.62,35.68,19700.0,22.0293,22.0416,21.9922,22.0293,19700.0
2007-11-02 15:00:00,35.67,35.74,35.66,35.69,23600.0,22.0231,22.0663,22.0169,22.0355,23600.0
2007-11-02 15:05:00,35.68,35.73,35.67,35.71,16300.0,22.0293,22.0602,22.0231,22.0478,16300.0
2007-11-02 15:10:00,35.71,35.78,35.7,35.78,56300.0,22.0478,22.091,22.0416,22.091,56300.0
2007-11-02 15:15:00,35.79,35.91,35.78,35.89,30100.0,22.0972,22.1713,22.091,22.1589,30100.0
2007-11-02 15:20:00,35.89,35.94,35.88,35.9,51800.0,22.1589,22.1898,22.1528,22.1651,51800.0
2007-11-02 15:25:00,35.9,35.94,35.88,35.9,58200.0,22.1651,22.1898,22.1528,22.1651,58200.0
2007-11-02 15:30:00,35.9,35.91,35.79,35.85,37500.0,22.1651,22.1713,22.0972,22.1343,37500.0
2007-11-02 15:35:00,35.85,35.86,35.79,35.79,28700.0,22.1343,22.1404,22.0972,22.0972,28700.0
2007-11-02 15:40:00,35.79,35.94,35.75,35.93,31300.0,22.0972,22.1898,22.0725,22.1836,31300.0
2007-11-02 15:45:00,35.94,35.98,35.92,35.93,26900.0,22.1898,22.2145,22.1775,22.1836,26900.0
2007-11-02 15:50:00,35.93,35.94,35.87,35.9,49400.0,22.1836,22.1898,22.1466,22.1651,49400.0
2007-11-02 15:55:00,35.9,35.92,35.87,35.9,178700.0,22.1651,22.1775,22.1466,22.1651,178700.0
2007-11-05 09:30:00,35.87,35.87,35.51,35.63,54000.0,22.1466,22.1466,21.9243,21.9984,54000.0
2007-11-05 09:35:00,35.63,35.7,35.6,35.65,31400.0,21.9984,22.0416,21.9799,22.0108,31400.0
2007-11-05 09:40:00,35.64,35.66,35.59,35.66,92000.0,22.0046,22.0169,21.9737,22.0169,92000.0
2007-11-05 09:45:00,35.66,35.75,35.64,35.75,15700.0,22.0169,22.0725,22.0046,22.0725,15700.0
2007-11-05 09:50:00,35.73,35.73,35.58,35.63,31600.0,22.0602,22.0602,21.9676,21.9984,31600.0
2007-11-05 09:55:00,35.64,35.73,35.62,35.65,34000.0,22.0046,22.0602,21.9922,22.0108,34000.0
2007-11-05 10:00:00,35.68,35.75,35.61,35.65,45800.0,22.0293,22.0725,21.9861,22.0108,45800.0
2007-11-05 10:05:00,35.65,35.69,35.63,35.65,36800.0,22.0108,22.0355,21.9984,22.0108,36800.0
2007-11-05 10:10:00,35.67,35.72,35.66,35.7,28000.0,22.0231,22.054,22.0169,22.0416,28000.0
2007-11-05 10:15:00,35.71,35.71,35.6,35.68,27700.0,22.0478,22.0478,21.9799,22.0293,27700.0
2007-11-05 10:20:00,35.67,35.74,35.67,35.72,18500.0,22.0231,22.0663,22.0231,22.054,18500.0
2007-11-05 10:25:00,35.72,35.77,35.69,35.69,27700.0,22.054,22.0849,22.0355,22.0355,27700.0
2007-11-05 10:30:00,35.68,35.79,35.68,35.78,22400.0,22.0293,22.0972,22.0293,22.091,22400.0
2007-11-05 10:35:00,35.77,35.9,35.76,35.87,55100.0,22.0849,22.1651,22.0787,22.1466,55100.0
2007-11-05 10:40:00,35.89,36.0,35.87,35.96,25000.0,22.1589,22.2269,22.1466,22.2022,25000.0
2007-11-05 10:45:00,35.97,35.98,35.85,35.87,32800.0,22.2083,22.2145,22.1343,22.1466,32800.0
2007-11-05 10:50:00,35.88,35.88,35.82,35.83,15700.0,22.1528,22.1528,22.1157,22.1219,15700.0
2007-11-05 10:55:00,35.84,35.87,35.82,35.82,18500.0,22.1281,22.1466,22.1157,22.1157,18500.0
2007-11-05 11:00:00,35.86,35.87,35.83,35.85,12300.0,22.1404,22.1466,22.1219,22.1343,12300.0
2007-11-05 11:05:00,35.85,35.86,35.82,35.85,18800.0,22.1343,22.1404,22.1157,22.1343,18800.0
2007-11-05 11:10:00,35.82,35.85,35.81,35.84,8800.0,22.1157,22.1343,22.1096,22.1281,8800.0
2007-11-05 11:15:00,35.83,35.83,35.78,35.8,10700.0,22.1219,22.1219,22.091,22.1034,10700.0
2007-11-05 11:20:00,35.8,35.84,35.76,35.79,34000.0,22.1034,22.1281,22.0787,22.0972,34000.0
2007-11-05 11:25:00,35.79,35.8,35.68,35.68,37800.0,22.0972,22.1034,22.0293,22.0293,37800.0
2007-11-05 11:30:00,35.69,35.69,35.62,35.65,20500.0,22.0355,22.0355,21.9922,22.0108,20500.0
2007-11-05 11:35:00,35.65,35.65,35.56,35.58,18600.0,22.0108,22.0108,21.9552,21.9676,18600.0
2007-11-05 11:40:00,35.59,35.65,35.59,35.6,40000.0,21.9737,22.0108,21.9737,21.9799,40000.0
2007-11-05 11:45:00,35.6,35.64,35.59,35.64,13500.0,21.9799,22.0046,21.9737,22.0046,13500.0
2007-11-05 11:50:00,35.63,35.65,35.57,35.61,14700.0,21.9984,22.0108,21.9614,21.9861,14700.0
2007-11-05 11:55:00,35.61,35.63,35.61,35.61,4500.0,21.9861,21.9984,21.9861,21.9861,4500.0
2007-11-05 12:00:00,35.62,35.64,35.59,35.59,18000.0,21.9922,22.0046,21.9737,21.9737,18000.0
2007-11-05 12:05:00,35.59,35.59,35.53,35.55,15500.0,21.9737,21.9737,21.9367,21.949,15500.0
2007-11-05 12:10:00,35.55,35.55,35.49,35.49,17200.0,21.949,21.949,21.912,21.912,17200.0
2007-11-05 12:15:00,35.47,35.5,35.46,35.49,9600.0,21.8996,21.9182,21.8935,21.912,9600.0
2007-11-05 12:20:00,35.5,35.5,35.37,35.39,16600.0,21.9182,21.9182,21.8379,21.8502,16600.0
2007-11-05 12:25:00,35.4,35.49,35.39,35.47,19500.0,21.8564,21.912,21.8502,21.8996,19500.0
2007-11-05 12:30:00,35.46,35.47,35.43,35.47,14900.0,21.8935,21.8996,21.8749,21.8996,14900.0
2007-11-05 12:35:00,35.47,35.49,35.46,35.47,22700.0,21.8996,21.912,21.8935,21.8996,22700.0
2007-11-05 12:40:00,35.47,35.49,35.44,35.47,21900.0,21.8996,21.912,21.8811,21.8996,21900.0
2007-11-05 12:45:00,35.48,35.51,35.46,35.5,19900.0,21.9058,21.9243,21.8935,21.9182,19900.0
2007-11-05 12:50:00,35.5,35.5,35.4,35.42,24600.0,21.9182,21.9182,21.8564,21.8688,24600.0
2007-11-05 12:55:00,35.42,35.51,35.42,35.5,25200.0,21.8688,21.9243,21.8688,21.9182,25200.0
2007-11-05 13:00:00,35.5,35.52,35.46,35.46,21100.0,21.9182,21.9305,21.8935,21.8935,21100.0
2007-11-05 13:05:00,35.47,35.52,35.46,35.48,32000.0,21.8996,21.9305,21.8935,21.9058,32000.0
2007-11-05 13:10:00,35.48,35.5,35.47,35.49,24300.0,21.9058,21.9182,21.8996,21.912,24300.0
2007-11-05 13:15:00,35.5,35.52,35.49,35.51,27000.0,21.9182,21.9305,21.912,21.9243,27000.0
2007-11-05 13:20:00,35.49,35.53,35.46,35.51,52700.0,21.912,21.9367,21.8935,21.9243,52700.0
2007-11-05 13:25:00,35.52,35.54,35.5,35.53,18100.0,21.9305,21.9429,21.9182,21.9367,18100.0
2007-11-05 13:30:00,35.51,35.54,35.47,35.48,21100.0,21.9243,21.9429,21.8996,21.9058,21100.0
2007-11-05 13:35:00,35.49,35.49,35.4,35.45,29600.0,21.912,21.912,21.8564,21.8873,29600.0
2007-11-05 13:40:00,35.47,35.47,35.41,35.47,30800.0,21.8996,21.8996,21.8626,21.8996,30800.0
2007-11-05 13:45:00,35.46,35.48,35.41,35.42,26600.0,21.8935,21.9058,21.8626,21.8688,26600.0
2007-11-05 13:50:00,35.43,35.57,35.43,35.51,41500.0,21.8749,21.9614,21.8749,21.9243,41500.0
2007-11-05 13:55:00,35.51,35.54,35.47,35.54,51500.0,21.9243,21.9429,21.8996,21.9429,51500.0
2007-11-05 14:00:00,35.56,35.62,35.51,35.62,28100.0,21.9552,21.9922,21.9243,21.9922,28100.0
2007-11-05 14:05:00,35.61,35.65,35.52,35.63,39500.0,21.9861,22.0108,21.9305,21.9984,39500.0
2007-11-05 14:10:00,35.63,35.68,35.59,35.63,39300.0,21.9984,22.0293,21.9737,21.9984,39300.0
2007-11-05 14:15:00,35.63,35.68,35.62,35.63,25700.0,21.9984,22.0293,21.9922,21.9984,25700.0
2007-11-05 14:20:00,35.64,35.66,35.62,35.62,22000.0,22.0046,22.0169,21.9922,21.9922,22000.0
2007-11-05 14:25:00,35.63,35.64,35.56,35.56,54000.0,21.9984,22.0046,21.9552,21.9552,54000.0
2007-11-05 14:30:00,35.56,35.57,35.51,35.53,25400.0,21.9552,21.9614,21.9243,21.9367,25400.0
2007-11-05 14:35:00,35.53,35.62,35.53,35.6,22800.0,21.9367,21.9922,21.9367,21.9799,22800.0
2007-11-05 14:40:00,35.6,35.65,35.59,35.65,40700.0,21.9799,22.0108,21.9737,22.0108,40700.0
2007-11-05 14:45:00,35.65,35.67,35.62,35.62,23700.0,22.0108,22.0231,21.9922,21.9922,23700.0
2007-11-05 14:50:00,35.62,35.64,35.6,35.63,37500.0,21.9922,22.0046,21.9799,21.9984,37500.0
2007-11-05 14:55:00,35.62,35.64,35.6,35.61,31100.0,21.9922,22.0046,21.9799,21.9861,31100.0
2007-11-05 15:00:00,35.61,35.64,35.6,35.63,43400.0,21.9861,22.0046,21.9799,21.9984,43400.0
2007-11-05 15:05:00,35.64,35.82,35.63,35.71,71800.0,22.0046,22.1157,21.9984,22.0478,71800.0
2007-11-05 15:10:00,35.7,35.78,35.69,35.77,71000.0,22.0416,22.091,22.0355,22.0849,71000.0
2007-11-05 15:15:00,35.77,35.8,35.75,35.8,64200.0,22.0849,22.1034,22.0725,22.1034,64200.0
2007-11-05 15:20:00,35.78,35.89,35.77,35.88,52200.0,22.091,22.1589,22.0849,22.1528,52200.0
2007-11-05 15:25:00,35.86,35.86,35.74,35.84,62600.0,22.1404,22.1404,22.0663,22.1281,62600.0
2007-11-05 15:30:00,35.83,35.84,35.78,35.81,41200.0,22.1219,22.1281,22.091,22.1096,41200.0
2007-11-05 15:35:00,35.81,35.9,35.79,35.83,64300.0,22.1096,22.1651,22.0972,22.1219,64300.0
2007-11-05 15:40:00,35.84,35.85,35.78,35.78,90500.0,22.1281,22.1343,22.091,22.091,90500.0
2007-11-05 15:45:00,35.8,35.9,35.74,35.75,109900.0,22.1034,22.1651,22.0663,22.0725,109900.0
2007-11-05 15:50:00,35.75,35.81,35.73,35.81,50500.0,22.0725,22.1096,22.0602,22.1096,50500.0
2007-11-05 15:55:00,35.81,35.86,35.76,35.77,116400.0,22.1096,22.1404,22.0787,22.0849,116400.0
2007-11-06 09:30:00,35.63,35.91,35.54,35.65,48100.0,21.9984,22.1713,21.9429,22.0108,48100.0
2007-11-06 09:35:00,35.63,35.67,35.49,35.63,25200.0,21.9984,22.0231,21.912,21.9984,25200.0
2007-11-06 09:40:00,35.6,35.68,35.35,35.4,49200.0,21.9799,22.0293,21.8255,21.8564,49200.0
2007-11-06 09:45:00,35.4,35.42,35.31,35.31,49100.0,21.8564,21.8688,21.8008,21.8008,49100.0
2007-11-06 09:50:00,35.31,35.38,35.28,35.34,50200.0,21.8008,21.8441,21.7823,21.8194,50200.0
2007-11-06 09:55:00,35.37,35.5,35.34,35.46,40700.0,21.8379,21.9182,21.8194,21.8935,40700.0
2007-11-06 10:00:00,35.45,35.48,35.27,35.31,37300.0,21.8873,21.9058,21.7762,21.8008,37300.0
2007-11-06 10:05:00,35.33,35.37,35.25,35.3,49100.0,21.8132,21.8379,21.7638,21.7947,49100.0
2007-11-06 10:10:00,35.29,35.29,35.23,35.25,15800.0,21.7885,21.7885,21.7515,21.7638,15800.0
2007-11-06 10:15:00,35.25,35.34,35.24,35.31,14700.0,21.7638,21.8194,21.7576,21.8008,14700.0
2007-11-06 10:20:00,35.31,35.31,35.2,35.21,17500.0,21.8008,21.8008,21.7329,21.7391,17500.0
2007-11-06 10:25:00,35.23,35.32,35.2,35.26,60500.0,21.7515,21.807,21.7329,21.77,60500.0
2007-11-06 10:30:00,35.28,35.29,35.2,35.22,16900.0,21.7823,21.7885,21.7329,21.7453,16900.0
2007-11-06 10:35:00,35.23,35.26,35.2,35.23,19300.0,21.7515,21.77,21.7329,21.7515,19300.0
2007-11-06 10:40:00,35.23,35.27,35.19,35.24,31200.0,21.7515,21.7762,21.7268,21.7576,31200.0
2007-11-06 10:45:00,35.24,35.26,35.16,35.16,25000.0,21.7576,21.77,21.7082,21.7082,25000.0
2007-11-06 10:50:00,35.19,35.19,35.09,35.15,53300.0,21.7268,21.7268,21.665,21.7021,53300.0
2007-11-06 10:55:00,35.16,35.17,35.11,35.16,20900.0,21.7082,21.7144,21.6774,21.7082,20900.0
2007-11-06 11:00:00,35.16,35.16,35.05,35.08,26700.0,21.7082,21.7082,21.6403,21.6588,26700.0
2007-11-06 11:05:00,35.05,35.12,35.04,35.1,21800.0,21.6403,21.6835,21.6341,21.6712,21800.0
2007-11-06 11:10:00,35.11,35.13,35.09,35.12,14500.0,21.6774,21.6897,21.665,21.6835,14500.0
2007-11-06 11:15:00,35.1,35.17,35.07,35.16,24600.0,21.6712,21.7144,21.6527,21.7082,24600.0
2007-11-06 11:20:00,35.17,35.2,35.16,35.17,30100.0,21.7144,21.7329,21.7082,21.7144,30100.0
2007-11-06 11:25:00,35.17,35.21,35.15,35.2,38100.0,21.7144,21.7391,21.7021,21.7329,38100.0
2007-11-06 11:30:00,35.2,35.23,35.14,35.19,36800.0,21.7329,21.7515,21.6959,21.7268,36800.0
2007-11-06 11:35:00,35.19,35.23,35.18,35.23,21200.0,21.7268,21.7515,21.7206,21.7515,21200.0
2007-11-06 11:40:00,35.24,35.24,35.15,35.15,24900.0,21.7576,21.7576,21.7021,21.7021,24900.0
2007-11-06 11:45:00,35.17,35.19,35.15,35.15,18900.0,21.7144,21.7268,21.7021,21.7021,18900.0
2007-11-06 11:50:00,35.17,35.24,35.15,35.21,21100.0,21.7144,21.7576,21.7021,21.7391,21100.0
2007-11-06 11:55:00,35.21,35.25,35.16,35.16,10400.0,21.7391,21.7638,21.7082,21.7082,10400.0
2007-11-06 12:00:00,35.17,35.19,35.15,35.19,20200.0,21.7144,21.7268,21.7021,21.7268,20200.0
2007-11-06 12:05:00,35.19,35.24,35.18,35.19,21300.0,21.7268,21.7576,21.7206,21.7268,21300.0
2007-11-06 12:10:00,35.19,35.27,35.19,35.27,22400.0,21.7268,21.7762,21.7268,21.7762,22400.0
2007-11-06 12:15:00,35.27,35.4,35.27,35.39,19900.0,21.7762,21.8564,21.7762,21.8502,19900.0
2007-11-06 12:20:00,35.39,35.43,35.3,35.37,20000.0,21.8502,21.8749,21.7947,21.8379,20000.0
2007-11-06 12:25:00,35.36,35.38,35.27,35.3,15000.0,21.8317,21.8441,21.7762,21.7947,15000.0
2007-11-06 12:30:00,35.32,35.32,35.25,35.25,22000.0,21.807,21.807,21.7638,21.7638,22000.0
2007-11-06 12:35:00,35.25,35.29,35.25,35.29,17200.0,21.7638,21.7885,21.7638,21.7885,17200.0
2007-11-06 12:40:00,35.28,35.29,35.25,35.28,16200.0,21.7823,21.7885,21.7638,21.7823,16200.0
2007-11-06 12:45:00,35.27,35.29,35.21,35.21,17000.0,21.7762,21.7885,21.7391,21.7391,17000.0
2007-11-06 12:50:00,35.22,35.26,35.2,35.26,11800.0,21.7453,21.77,21.7329,21.77,11800.0
2007-11-06 12:55:00,35.26,35.26,35.21,35.26,22300.0,21.77,21.77,21.7391,21.77,22300.0
2007-11-06 13:00:00,35.26,35.26,35.21,35.21,12700.0,21.77,21.77,21.7391,21.7391,12700.0
2007-11-06 13:05:00,35.21,35.26,35.21,35.26,9300.0,21.7391,21.77,21.7391,21.77,9300.0
2007-11-06 13:10:00,35.26,35.27,35.23,35.25,11800.0,21.77,21.7762,21.7515,21.7638,11800.0
2007-11-06 13:15:00,35.25,35.26,35.23,35.25,19500.0,21.7638,21.77,21.7515,21.7638,19500.0
2007-11-06 13:20:00,35.24,35.26,35.22,35.26,9600.0,21.7576,21.77,21.7453,21.77,9600.0
2007-11-06 13:25:00,35.26,35.31,35.25,35.28,19600.0,21.77,21.8008,21.7638,21.7823,19600.0
2007-11-06 13:30:00,35.31,35.32,35.29,35.31,13900.0,21.8008,21.807,21.7885,21.8008,13900.0
2007-11-06 13:35:00,35.3,35.32,35.28,35.32,20500.0,21.7947,21.807,21.7823,21.807,20500.0
2007-11-06 13:40:00,35.32,35.34,35.29,35.33,15400.0,21.807,21.8194,21.7885,21.8132,15400.0
2007-11-06 13:45:00,35.33,35.36,35.3,35.34,12100.0,21.8132,21.8317,21.7947,21.8194,12100.0
2007-11-06 13:50:00,35.36,35.41,35.33,35.41,17800.0,21.8317,21.8626,21.8132,21.8626,17800.0
2007-11-06 13:55:00,35.4,35.4,35.35,35.36,16400.0,21.8564,21.8564,21.8255,21.8317,16400.0
2007-11-06 14:00:00,35.36,35.39,35.34,35.39,10200.0,21.8317,21.8502,21.8194,21.8502,10200.0
2007-11-06 14:05:00,35.39,35.4,35.31,35.32,13500.0,21.8502,21.8564,21.8008,21.807,13500.0
2007-11-06 14:10:00,35.32,35.37,35.31,35.37,12400.0,21.807,21.8379,21.8008,21.8379,12400.0
2007-11-06 14:15:00,35.37,35.42,35.33,35.42,15400.0,21.8379,21.8688,21.8132,21.8688,15400.0
2007-11-06 14:20:00,35.41,35.45,35.4,35.44,15500.0,21.8626,21.8873,21.8564,21.8811,15500.0
2007-11-06 14:25:00,35.44,35.45,35.34,35.35,16100.0,21.8811,21.8873,21.8194,21.8255,16100.0
2007-11-06 14:30:00,35.33,35.36,35.28,35.36,25800.0,21.8132,21.8317,21.7823,21.8317,25800.0
2007-11-06 14:35:00,35.35,35.39,35.34,35.36,24700.0,21.8255,21.8502,21.8194,21.8317,24700.0
2007-11-06 14:40:00,35.35,35.42,35.34,35.42,21000.0,21.8255,21.8688,21.8194,21.8688,21000.0
2007-11-06 14:45:00,35.42,35.44,35.38,35.39,16500.0,21.8688,21.8811,21.8441,21.8502,16500.0
2007-11-06 14:50:00,35.4,35.43,35.37,35.42,20700.0,21.8564,21.8749,21.8379,21.8688,20700.0
2007-11-06 14:55:00,35.4,35.44,35.39,35.4,12600.0,21.8564,21.8811,21.8502,21.8564,12600.0
2007-11-06 15:00:00,35.37,35.43,35.37,35.38,20600.0,21.8379,21.8749,21.8379,21.8441,20600.0
2007-11-06 15:05:00,35.37,35.41,35.35,35.4,46500.0,21.8379,21.8626,21.8255,21.8564,46500.0
2007-11-06 15:10:00,35.41,35.43,35.39,35.4,13100.0,21.8626,21.8749,21.8502,21.8564,13100.0
2007-11-06 15:15:00,35.39,35.46,35.36,35.43,32400.0,21.8502,21.8935,21.8317,21.8749,32400.0
2007-11-06 15:20:00,35.45,35.48,35.44,35.47,19800.0,21.8873,21.9058,21.8811,21.8996,19800.0
2007-11-06 15:25:00,35.47,35.57,35.46,35.57,40500.0,21.8996,21.9614,21.8935,21.9614,40500.0
2007-11-06 15:30:00,35.58,35.61,35.57,35.61,26900.0,21.9676,21.9861,21.9614,21.9861,26900.0
2007-11-06 15:35:00,35.6,35.61,35.55,35.58,23200.0,21.9799,21.9861,21.949,21.9676,23200.0
2007-11-06 15:40:00,35.58,35.69,35.57,35.66,69300.0,21.9676,22.0355,21.9614,22.0169,69300.0
2007-11-06 15:45:00,35.67,35.77,35.66,35.75,48300.0,22.0231,22.0849,22.0169,22.0725,48300.0
2007-11-06 15:50:00,35.75,35.78,35.74,35.75,54400.0,22.0725,22.091,22.0663,22.0725,54400.0
2007-11-06 15:55:00,35.76,35.79,35.71,35.77,75000.0,22.0787,22.0972,22.0478,22.0849,75000.0
2007-11-07 09:30:00,35.67,35.67,35.26,35.26,26100.0,22.0231,22.0231,21.77,21.77,26100.0
2007-11-07 09:35:00,35.3,35.5,35.26,35.47,25700.0,21.7947,21.9182,21.77,21.8996,25700.0
2007-11-07 09:40:00,35.43,35.43,35.26,35.27,14000.0,21.8749,21.8749,21.77,21.7762,14000.0
2007-11-07 09:45:00,35.27,35.33,35.14,35.29,31900.0,21.7762,21.8132,21.6959,21.7885,31900.0
2007-11-07 09:50:00,35.3,35.4,35.28,35.4,16300.0,21.7947,21.8564,21.7823,21.8564,16300.0
2007-11-07 09:55:00,35.4,35.42,35.37,35.37,19100.0,21.8564,21.8688,21.8379,21.8379,19100.0
2007-11-07 10:00:00,35.37,35.39,35.35,35.36,11400.0,21.8379,21.8502,21.8255,21.8317,11400.0
2007-11-07 10:05:00,35.37,35.42,35.35,35.4,17500.0,21.8379,21.8688,21.8255,21.8564,17500.0
2007-11-07 10:10:00,35.4,35.41,35.3,35.31,22900.0,21.8564,21.8626,21.7947,21.8008,22900.0
2007-11-07 10:15:00,35.31,35.44,35.3,35.44,46400.0,21.8008,21.8811,21.7947,21.8811,46400.0
2007-11-07 10:20:00,35.43,35.54,35.43,35.54,21100.0,21.8749,21.9429,21.8749,21.9429,21100.0
2007-11-07 10:25:00,35.54,35.55,35.43,35.43,30900.0,21.9429,21.949,21.8749,21.8749,30900.0
2007-11-07 10:30:00,35.41,35.45,35.41,35.43,41500.0,21.8626,21.8873,21.8626,21.8749,41500.0
2007-11-07 10:35:00,35.44,35.47,35.35,35.36,36900.0,21.8811,21.8996,21.8255,21.8317,36900.0
2007-11-07 10:40:00,35.36,35.41,35.29,35.3,29200.0,21.8317,21.8626,21.7885,21.7947,29200.0
2007-11-07 10:45:00,35.32,35.32,35.29,35.31,16800.0,21.807,21.807,21.7885,21.8008,16800.0
2007-11-07 10:50:00,35.31,35.35,35.26,35.32,16400.0,21.8008,21.8255,21.77,21.807,16400.0
2007-11-07 10:55:00,35.31,35.32,35.24,35.25,30700.0,21.8008,21.807,21.7576,21.7638,30700.0
2007-11-07 11:00:00,35.23,35.24,35.2,35.2,27000.0,21.7515,21.7576,21.7329,21.7329,27000.0
2007-11-07 11:05:00,35.21,35.27,35.2,35.24,20100.0,21.7391,21.7762,21.7329,21.7576,20100.0
2007-11-07 11:10:00,35.24,35.26,35.2,35.2,19000.0,21.7576,21.77,21.7329,21.7329,19000.0
2007-11-07 11:15:00,35.21,35.27,35.2,35.25,16600.0,21.7391,21.7762,21.7329,21.7638,16600.0
2007-11-07 11:20:00,35.25,35.25,35.22,35.23,12400.0,21.7638,21.7638,21.7453,21.7515,12400.0
2007-11-07 11:25:00,35.24,35.24,35.21,35.23,14300.0,21.7576,21.7576,21.7391,21.7515,14300.0
2007-11-07 11:30:00,35.24,35.27,35.22,35.27,14400.0,21.7576,21.7762,21.7453,21.7762,14400.0
2007-11-07 11:35:00,35.26,35.28,35.2,35.22,16800.0,21.77,21.7823,21.7329,21.7453,16800.0
2007-11-07 11:40:00,35.22,35.23,35.21,35.23,11700.0,21.7453,21.7515,21.7391,21.7515,11700.0
2007-11-07 11:45:00,35.2,35.21,35.15,35.17,20900.0,21.7329,21.7391,21.7021,21.7144,20900.0
2007-11-07 11:50:00,35.15,35.19,35.14,35.14,22200.0,21.7021,21.7268,21.6959,21.6959,22200.0
2007-11-07 11:55:00,35.15,35.23,35.14,35.23,20100.0,21.7021,21.7515,21.6959,21.7515,20100.0
2007-11-07 12:00:00,35.23,35.23,35.17,35.2,18200.0,21.7515,21.7515,21.7144,21.7329,18200.0
2007-11-07 12:05:00,35.2,35.2,35.15,35.16,15000.0,21.7329,21.7329,21.7021,21.7082,15000.0
2007-11-07 12:10:00,35.15,35.2,35.15,35.2,32400.0,21.7021,21.7329,21.7021,21.7329,32400.0
2007-11-07 12:15:00,35.21,35.21,35.14,35.15,24200.0,21.7391,21.7391,21.6959,21.7021,24200.0
2007-11-07 12:20:00,35.14,35.14,35.11,35.11,20300.0,21.6959,21.6959,21.6774,21.6774,20300.0
2007-11-07 12:25:00,35.1,35.17,35.09,35.17,18100.0,21.6712,21.7144,21.665,21.7144,18100.0
2007-11-07 12:30:00,35.17,35.3,35.13,35.23,35000.0,21.7144,21.7947,21.6897,21.7515,35000.0
2007-11-07 12:35:00,35.23,35.24,35.18,35.22,14400.0,21.7515,21.7576,21.7206,21.7453,14400.0
2007-11-07 12:40:00,35.22,35.22,35.16,35.16,12100.0,21.7453,21.7453,21.7082,21.7082,12100.0
2007-11-07 12:45:00,35.16,35.17,35.12,35.15,18000.0,21.7082,21.7144,21.6835,21.7021,18000.0
2007-11-07 12:50:00,35.16,35.16,35.1,35.16,38900.0,21.7082,21.7082,21.6712,21.7082,38900.0
2007-11-07 12:55:00,35.17,35.17,35.09,35.11,10700.0,21.7144,21.7144,21.665,21.6774,10700.0
2007-11-07 13:00:00,35.1,35.11,35.05,35.11,22300.0,21.6712,21.6774,21.6403,21.6774,22300.0
2007-11-07 13:05:00,35.11,35.14,35.05,35.08,32300.0,21.6774,21.6959,21.6403,21.6588,32300.0
2007-11-07 13:10:00,35.08,35.09,34.98,34.98,38100.0,21.6588,21.665,21.5971,21.5971,38100.0
2007-11-07 13:15:00,35.0,35.0,34.81,34.85,83900.0,21.6095,21.6095,21.4921,21.5168,83900.0
2007-11-07 13:20:00,34.85,34.95,34.81,34.82,39200.0,21.5168,21.5786,21.4921,21.4983,39200.0
2007-11-07 13:25:00,34.82,34.95,34.82,34.88,35500.0,21.4983,21.5786,21.4983,21.5354,35500.0
2007-11-07 13:30:00,34.89,34.92,34.86,34.91,18800.0,21.5415,21.5601,21.523,21.5539,18800.0
2007-11-07 13:35:00,34.92,34.96,34.9,34.92,23600.0,21.5601,21.5848,21.5477,21.5601,23600.0
2007-11-07 13:40:00,34.91,34.99,34.91,34.98,24200.0,21.5539,21.6033,21.5539,21.5971,24200.0
2007-11-07 13:45:00,34.98,35.06,34.97,35.06,28600.0,21.5971,21.6465,21.5909,21.6465,28600.0
2007-11-07 13:50:00,35.06,35.12,35.0,35.01,20000.0,21.6465,21.6835,21.6095,21.6156,20000.0
2007-11-07 13:55:00,35.01,35.06,35.0,35.02,15400.0,21.6156,21.6465,21.6095,21.6218,15400.0
2007-11-07 14:00:00,35.0,35.0,34.95,34.96,19300.0,21.6095,21.6095,21.5786,21.5848,19300.0
2007-11-07 14:05:00,34.96,34.97,34.9,34.95,25800.0,21.5848,21.5909,21.5477,21.5786,25800.0
2007-11-07 14:10:00,34.95,34.99,34.9,34.99,24000.0,21.5786,21.6033,21.5477,21.6033,24000.0
2007-11-07 14:15:00,34.99,35.01,34.95,34.99,29200.0,21.6033,21.6156,21.5786,21.6033,29200.0
2007-11-07 14:20:00,35.0,35.03,34.96,35.03,22300.0,21.6095,21.628,21.5848,21.628,22300.0
2007-11-07 14:25:00,35.03,35.1,35.0,35.07,31800.0,21.628,21.6712,21.6095,21.6527,31800.0
2007-11-07 14:30:00,35.07,35.09,35.05,35.06,19600.0,21.6527,21.665,21.6403,21.6465,19600.0
2007-11-07 14:35:00,35.06,35.06,35.0,35.01,35100.0,21.6465,21.6465,21.6095,21.6156,35100.0
2007-11-07 14:40:00,35.0,35.07,34.99,35.03,36700.0,21.6095,21.6527,21.6033,21.628,36700.0
2007-11-07 14:45:00,35.03,35.03,34.97,35.01,36800.0,21.628,21.628,21.5909,21.6156,36800.0
2007-11-07 14:50:00,35.01,35.03,34.9,34.92,21600.0,21.6156,21.628,21.5477,21.5601,21600.0
2007-11-07 14:55:00,34.91,34.94,34.88,34.9,31500.0,21.5539,21.5724,21.5354,21.5477,31500.0
2007-11-07 15:00:00,34.91,34.94,34.89,34.91,36600.0,21.5539,21.5724,21.5415,21.5539,36600.0
2007-11-07 15:05:00,34.91,35.04,34.91,35.04,39300.0,21.5539,21.6341,21.5539,21.6341,39300.0
2007-11-07 15:10:00,35.04,35.06,34.93,34.94,31600.0,21.6341,21.6465,21.5662,21.5724,31600.0
2007-11-07 15:15:00,34.94,34.95,34.88,34.88,31300.0,21.5724,21.5786,21.5354,21.5354,31300.0
2007-11-07 15:20:00,34.86,34.89,34.8,34.81,59900.0,21.523,21.5415,21.486,21.4921,59900.0
2007-11-07 15:25:00,34.81,34.81,34.69,34.74,88200.0,21.4921,21.4921,21.4181,21.4489,88200.0
2007-11-07 15:30:00,34.76,34.76,34.66,34.69,58900.0,21.4613,21.4613,21.3995,21.4181,58900.0
2007-11-07 15:35:00,34.69,34.72,34.61,34.65,90200.0,21.4181,21.4366,21.3687,21.3934,90200.0
2007-11-07 15:40:00,34.65,34.77,34.64,34.73,83100.0,21.3934,21.4674,21.3872,21.4427,83100.0
2007-11-07 15:45:00,34.74,34.79,34.66,34.69,91500.0,21.4489,21.4798,21.3995,21.4181,91500.0
2007-11-07 15:50:00,34.69,34.7,34.44,34.45,106100.0,21.4181,21.4242,21.2637,21.2699,106100.0
2007-11-07 15:55:00,34.45,34.47,34.38,34.4,153000.0,21.2699,21.2822,21.2267,21.239,153000.0
2007-11-08 09:30:00,34.47,34.78,34.33,34.41,59800.0,21.2822,21.4736,21.1958,21.2452,59800.0
2007-11-08 09:35:00,34.42,34.56,34.3,34.35,27300.0,21.2514,21.3378,21.1773,21.2081,27300.0
2007-11-08 09:40:00,34.35,34.36,34.23,34.28,39700.0,21.2081,21.2143,21.134,21.1649,39700.0
2007-11-08 09:45:00,34.27,34.45,34.22,34.43,58000.0,21.1587,21.2699,21.1279,21.2575,58000.0
2007-11-08 09:50:00,34.43,34.46,34.4,34.43,26700.0,21.2575,21.276,21.239,21.2575,26700.0
2007-11-08 09:55:00,34.42,34.47,34.4,34.43,29100.0,21.2514,21.2822,21.239,21.2575,29100.0
2007-11-08 10:00:00,34.43,34.52,34.34,34.44,56200.0,21.2575,21.3131,21.202,21.2637,56200.0
2007-11-08 10:05:00,34.43,34.59,34.38,34.59,39200.0,21.2575,21.3563,21.2267,21.3563,39200.0
2007-11-08 10:10:00,34.58,34.65,34.56,34.64,36000.0,21.3501,21.3934,21.3378,21.3872,36000.0
2007-11-08 10:15:00,34.63,34.81,34.61,34.77,55600.0,21.381,21.4921,21.3687,21.4674,55600.0
2007-11-08 10:20:00,34.77,34.91,34.76,34.78,59500.0,21.4674,21.5539,21.4613,21.4736,59500.0
2007-11-08 10:25:00,34.77,34.8,34.7,34.75,43700.0,21.4674,21.486,21.4242,21.4551,43700.0
2007-11-08 10:30:00,34.76,34.77,34.6,34.66,34200.0,21.4613,21.4674,21.3625,21.3995,34200.0
2007-11-08 10:35:00,34.64,34.67,34.56,34.57,23500.0,21.3872,21.4057,21.3378,21.344,23500.0
2007-11-08 10:40:00,34.57,34.65,34.56,34.59,21600.0,21.344,21.3934,21.3378,21.3563,21600.0
2007-11-08 10:45:00,34.6,34.67,34.55,34.67,29400.0,21.3625,21.4057,21.3316,21.4057,29400.0
2007-11-08 10:50:00,34.67,34.78,34.67,34.76,19600.0,21.4057,21.4736,21.4057,21.4613,19600.0
2007-11-08 10:55:00,34.75,34.82,34.74,34.79,42200.0,21.4551,21.4983,21.4489,21.4798,42200.0
2007-11-08 11:00:00,34.78,34.83,34.76,34.8,27800.0,21.4736,21.5045,21.4613,21.486,27800.0
2007-11-08 11:05:00,34.79,34.83,34.73,34.77,34300.0,21.4798,21.5045,21.4427,21.4674,34300.0
2007-11-08 11:10:00,34.78,34.83,34.77,34.79,24000.0,21.4736,21.5045,21.4674,21.4798,24000.0
2007-11-08 11:15:00,34.78,34.86,34.69,34.71,20500.0,21.4736,21.523,21.4181,21.4304,20500.0
2007-11-08 11:20:00,34.69,34.7,34.63,34.68,22300.0,21.4181,21.4242,21.381,21.4119,22300.0
2007-11-08 11:25:00,34.67,34.71,34.67,34.68,18200.0,21.4057,21.4304,21.4057,21.4119,18200.0
2007-11-08 11:30:00,34.69,34.74,34.68,34.73,28400.0,21.4181,21.4489,21.4119,21.4427,28400.0
2007-11-08 11:35:00,34.72,34.78,34.7,34.78,28800.0,21.4366,21.4736,21.4242,21.4736,28800.0
2007-11-08 11:40:00,34.79,34.84,34.75,34.83,33100.0,21.4798,21.5107,21.4551,21.5045,33100.0
2007-11-08 11:45:00,34.86,34.89,34.77,34.77,16100.0,21.523,21.5415,21.4674,21.4674,16100.0
2007-11-08 11:50:00,34.76,34.89,34.75,34.87,18500.0,21.4613,21.5415,21.4551,21.5292,18500.0
2007-11-08 11:55:00,34.88,34.97,34.82,34.95,29600.0,21.5354,21.5909,21.4983,21.5786,29600.0
2007-11-08 12:00:00,34.94,34.97,34.86,34.91,29500.0,21.5724,21.5909,21.523,21.5539,29500.0
2007-11-08 12:05:00,34.91,34.98,34.84,34.91,25300.0,21.5539,21.5971,21.5107,21.5539,25300.0
2007-11-08 12:10:00,34.9,34.97,34.88,34.96,13900.0,21.5477,21.5909,21.5354,21.5848,13900.0
2007-11-08 12:15:00,34.96,34.98,34.82,34.86,13600.0,21.5848,21.5971,21.4983,21.523,13600.0
2007-11-08 12:20:00,34.85,34.85,34.76,34.79,29800.0,21.5168,21.5168,21.4613,21.4798,29800.0
2007-11-08 12:25:00,34.79,34.8,34.76,34.77,31700.0,21.4798,21.486,21.4613,21.4674,31700.0
2007-11-08 12:30:00,34.77,34.8,34.75,34.77,18400.0,21.4674,21.486,21.4551,21.4674,18400.0
2007-11-08 12:35:00,34.76,34.79,34.73,34.79,32600.0,21.4613,21.4798,21.4427,21.4798,32600.0
2007-11-08 12:40:00,34.78,34.82,34.7,34.78,22700.0,21.4736,21.4983,21.4242,21.4736,22700.0
2007-11-08 12:45:00,34.78,34.79,34.63,34.65,22700.0,21.4736,21.4798,21.381,21.3934,22700.0
2007-11-08 12:50:00,34.65,34.74,34.58,34.71,27200.0,21.3934,21.4489,21.3501,21.4304,27200.0
2007-11-08 12:55:00,34.7,34.74,34.64,34.64,24400.0,21.4242,21.4489,21.3872,21.3872,24400.0
2007-11-08 13:00:00,34.63,34.65,34.55,34.64,15100.0,21.381,21.3934,21.3316,21.3872,15100.0
2007-11-08 13:05:00,34.63,34.64,34.46,34.48,50800.0,21.381,21.3872,21.276,21.2884,50800.0
2007-11-08 13:10:00,34.46,34.49,34.39,34.43,70000.0,21.276,21.2946,21.2328,21.2575,70000.0
2007-11-08 13:15:00,34.41,34.49,34.35,34.44,70600.0,21.2452,21.2946,21.2081,21.2637,70600.0
2007-11-08 13:20:00,34.44,34.45,34.4,34.41,37000.0,21.2637,21.2699,21.239,21.2452,37000.0
2007-11-08 13:25:00,34.39,34.55,34.35,34.48,77700.0,21.2328,21.3316,21.2081,21.2884,77700.0
2007-11-08 13:30:00,34.48,34.55,34.46,34.47,74400.0,21.2884,21.3316,21.276,21.2822,74400.0
2007-11-08 13:35:00,34.48,34.51,34.44,34.48,38500.0,21.2884,21.3069,21.2637,21.2884,38500.0
2007-11-08 13:40:00,34.49,34.52,34.41,34.46,48200.0,21.2946,21.3131,21.2452,21.276,48200.0
2007-11-08 13:45:00,34.46,34.49,34.42,34.43,37400.0,21.276,21.2946,21.2514,21.2575,37400.0
2007-11-08 13:50:00,34.43,34.48,34.4,34.42,54300.0,21.2575,21.2884,21.239,21.2514,54300.0
2007-11-08 13:55:00,34.43,34.53,34.41,34.52,29800.0,21.2575,21.3193,21.2452,21.3131,29800.0
2007-11-08 14:00:00,34.52,34.62,34.5,34.57,40400.0,21.3131,21.3748,21.3007,21.344,40400.0
2007-11-08 14:05:00,34.57,34.59,34.46,34.47,30000.0,21.344,21.3563,21.276,21.2822,30000.0
2007-11-08 14:10:00,34.47,34.5,34.46,34.46,23900.0,21.2822,21.3007,21.276,21.276,23900.0
2007-11-08 14:15:00,34.46,34.47,34.42,34.47,27800.0,21.276,21.2822,21.2514,21.2822,27800.0
2007-11-08 14:20:00,34.46,34.51,34.45,34.49,35600.0,21.276,21.3069,21.2699,21.2946,35600.0
2007-11-08 14:25:00,34.5,34.53,34.46,34.48,36300.0,21.3007,21.3193,21.276,21.2884,36300.0
2007-11-08 14:30:00,34.48,34.59,34.47,34.57,24600.0,21.2884,21.3563,21.2822,21.344,24600.0
2007-11-08 14:35:00,34.57,34.57,34.44,34.46,16800.0,21.344,21.344,21.2637,21.276,16800.0
2007-11-08 14:40:00,34.45,34.53,34.42,34.47,38500.0,21.2699,21.3193,21.2514,21.2822,38500.0
2007-11-08 14:45:00,34.46,34.54,34.44,34.54,17900.0,21.276,21.3254,21.2637,21.3254,17900.0
2007-11-08 14:50:00,34.54,34.54,34.43,34.51,20200.0,21.3254,21.3254,21.2575,21.3069,20200.0
2007-11-08 14:55:00,34.5,34.67,34.5,34.67,33200.0,21.3007,21.4057,21.3007,21.4057,33200.0
2007-11-08 15:00:00,34.67,34.71,34.64,34.69,48100.0,21.4057,21.4304,21.3872,21.4181,48100.0
2007-11-08 15:05:00,34.69,34.75,34.61,34.61,45300.0,21.4181,21.4551,21.3687,21.3687,45300.0
2007-11-08 15:10:00,34.62,34.62,34.48,34.5,65400.0,21.3748,21.3748,21.2884,21.3007,65400.0
2007-11-08 15:15:00,34.5,34.54,34.47,34.54,57600.0,21.3007,21.3254,21.2822,21.3254,57600.0
2007-11-08 15:20:00,34.54,34.69,34.53,34.69,44300.0,21.3254,21.4181,21.3193,21.4181,44300.0
2007-11-08 15:25:00,34.69,34.78,34.66,34.69,37600.0,21.4181,21.4736,21.3995,21.4181,37600.0
2007-11-08 15:30:00,34.68,34.74,34.63,34.65,37900.0,21.4119,21.4489,21.381,21.3934,37900.0
2007-11-08 15:35:00,34.65,34.68,34.57,34.62,70300.0,21.3934,21.4119,21.344,21.3748,70300.0
2007-11-08 15:40:00,34.62,34.85,34.62,34.83,74600.0,21.3748,21.5168,21.3748,21.5045,74600.0
2007-11-08 15:45:00,34.84,34.86,34.77,34.8,58300.0,21.5107,21.523,21.4674,21.486,58300.0
2007-11-08 15:50:00,34.78,34.89,34.78,34.8,106000.0,21.4736,21.5415,21.4736,21.486,106000.0
2007-11-08 15:55:00,34.84,34.84,34.64,34.72,189700.0,21.5107,21.5107,21.3872,21.4366,189700.0
2007-11-09 09:30:00,34.19,34.43,34.19,34.3,39400.0,21.1093,21.2575,21.1093,21.1773,39400.0
2007-11-09 09:35:00,34.4,34.44,34.2,34.33,18900.0,21.239,21.2637,21.1155,21.1958,18900.0
2007-11-09 09:40:00,34.33,34.42,34.3,34.34,24000.0,21.1958,21.2514,21.1773,21.202,24000.0
2007-11-09 09:45:00,34.32,34.32,34.2,34.22,34000.0,21.1896,21.1896,21.1155,21.1279,34000.0
2007-11-09 09:50:00,34.22,34.25,34.17,34.19,65100.0,21.1279,21.1464,21.097,21.1093,65100.0
2007-11-09 09:55:00,34.19,34.22,34.18,34.19,23200.0,21.1093,21.1279,21.1032,21.1093,23200.0
2007-11-09 10:00:00,34.19,34.19,34.08,34.12,70700.0,21.1093,21.1093,21.0414,21.0661,70700.0
2007-11-09 10:05:00,34.11,34.14,34.07,34.07,63000.0,21.06,21.0785,21.0353,21.0353,63000.0
2007-11-09 10:10:00,34.06,34.17,34.05,34.11,37800.0,21.0291,21.097,21.0229,21.06,37800.0
2007-11-09 10:15:00,34.12,34.26,34.12,34.24,72100.0,21.0661,21.1526,21.0661,21.1402,72100.0
2007-11-09 10:20:00,34.23,34.23,34.12,34.16,54000.0,21.134,21.134,21.0661,21.0908,54000.0
2007-11-09 10:25:00,34.17,34.18,34.05,34.08,39700.0,21.097,21.1032,21.0229,21.0414,39700.0
2007-11-09 10:30:00,34.09,34.09,34.0,34.0,44300.0,21.0476,21.0476,20.992,20.992,44300.0
2007-11-09 10:35:00,34.02,34.02,33.96,34.0,38900.0,21.0044,21.0044,20.9673,20.992,38900.0
2007-11-09 10:40:00,34.01,34.02,33.87,33.9,48300.0,20.9982,21.0044,20.9118,20.9303,48300.0
2007-11-09 10:45:00,33.89,33.91,33.79,33.85,45500.0,20.9241,20.9365,20.8624,20.8994,45500.0
2007-11-09 10:50:00,33.86,33.93,33.84,33.92,64600.0,20.9056,20.9488,20.8933,20.9426,64600.0
2007-11-09 10:55:00,33.93,33.95,33.88,33.95,51800.0,20.9488,20.9612,20.9179,20.9612,51800.0
2007-11-09 11:00:00,33.93,33.99,33.87,33.91,116700.0,20.9488,20.9859,20.9118,20.9365,116700.0
2007-11-09 11:05:00,33.91,33.99,33.9,33.92,88900.0,20.9365,20.9859,20.9303,20.9426,88900.0
2007-11-09 11:10:00,33.92,33.95,33.87,33.95,72800.0,20.9426,20.9612,20.9118,20.9612,72800.0
2007-11-09 11:15:00,33.94,33.98,33.94,33.97,28200.0,20.955,20.9797,20.955,20.9735,28200.0
2007-11-09 11:20:00,33.96,34.08,33.96,34.0,33400.0,20.9673,21.0414,20.9673,20.992,33400.0
2007-11-09 11:25:00,34.0,34.04,33.95,34.0,59600.0,20.992,21.0167,20.9612,20.992,59600.0
2007-11-09 11:30:00,34.0,34.1,33.99,34.05,77200.0,20.992,21.0538,20.9859,21.0229,77200.0
2007-11-09 11:35:00,34.05,34.09,34.02,34.02,122700.0,21.0229,21.0476,21.0044,21.0044,122700.0
2007-11-09 11:40:00,34.03,34.06,34.0,34.06,75100.0,21.0106,21.0291,20.992,21.0291,75100.0
2007-11-09 11:45:00,34.06,34.2,34.05,34.16,82300.0,21.0291,21.1155,21.0229,21.0908,82300.0
2007-11-09 11:50:00,34.16,34.17,34.07,34.15,84400.0,21.0908,21.097,21.0353,21.0846,84400.0
2007-11-09 11:55:00,34.15,34.21,34.12,34.21,45200.0,21.0846,21.1217,21.0661,21.1217,45200.0
2007-11-09 12:00:00,34.21,34.21,34.09,34.17,60500.0,21.1217,21.1217,21.0476,21.097,60500.0
2007-11-09 12:05:00,34.17,34.17,34.09,34.14,66000.0,21.097,21.097,21.0476,21.0785,66000.0
2007-11-09 12:10:00,34.15,34.17,34.09,34.1,51400.0,21.0846,21.097,21.0476,21.0538,51400.0
2007-11-09 12:15:00,34.1,34.17,34.09,34.15,33100.0,21.0538,21.097,21.0476,21.0846,33100.0
2007-11-09 12:20:00,34.15,34.19,34.14,34.14,40900.0,21.0846,21.1093,21.0785,21.0785,40900.0
2007-11-09 12:25:00,34.15,34.17,34.07,34.08,46200.0,21.0846,21.097,21.0353,21.0414,46200.0
2007-11-09 12:30:00,34.07,34.15,34.05,34.11,57800.0,21.0353,21.0846,21.0229,21.06,57800.0
2007-11-09 12:35:00,34.12,34.18,34.12,34.15,128700.0,21.0661,21.1032,21.0661,21.0846,128700.0
2007-11-09 12:40:00,34.15,34.2,34.08,34.1,59300.0,21.0846,21.1155,21.0414,21.0538,59300.0
2007-11-09 12:45:00,34.11,34.15,34.07,34.08,29600.0,21.06,21.0846,21.0353,21.0414,29600.0
2007-11-09 12:50:00,34.07,34.1,34.05,34.09,49800.0,21.0353,21.0538,21.0229,21.0476,49800.0
2007-11-09 12:55:00,34.1,34.1,34.08,34.08,21600.0,21.0538,21.0538,21.0414,21.0414,21600.0
2007-11-09 13:00:00,34.09,34.09,34.0,34.03,47700.0,21.0476,21.0476,20.992,21.0106,47700.0
2007-11-09 13:05:00,34.03,34.04,33.96,34.01,84200.0,21.0106,21.0167,20.9673,20.9982,84200.0
2007-11-09 13:10:00,34.01,34.02,33.99,34.0,21000.0,20.9982,21.0044,20.9859,20.992,21000.0
2007-11-09 13:15:00,34.0,34.05,33.96,34.03,63100.0,20.992,21.0229,20.9673,21.0106,63100.0
2007-11-09 13:20:00,34.02,34.04,33.95,34.01,44000.0,21.0044,21.0167,20.9612,20.9982,44000.0
2007-11-09 13:25:00,34.01,34.02,33.91,33.92,59300.0,20.9982,21.0044,20.9365,20.9426,59300.0
2007-11-09 13:30:00,33.92,33.92,33.79,33.86,39400.0,20.9426,20.9426,20.8624,20.9056,39400.0
2007-11-09 13:35:00,33.85,33.94,33.85,33.94,63900.0,20.8994,20.955,20.8994,20.955,63900.0
2007-11-09 13:40:00,33.93,33.95,33.89,33.92,19700.0,20.9488,20.9612,20.9241,20.9426,19700.0
2007-11-09 13:45:00,33.91,33.95,33.89,33.94,34600.0,20.9365,20.9612,20.9241,20.955,34600.0
2007-11-09 13:50:00,33.94,34.02,33.93,34.0,31700.0,20.955,21.0044,20.9488,20.992,31700.0
2007-11-09 13:55:00,33.99,34.02,33.97,33.97,35000.0,20.9859,21.0044,20.9735,20.9735,35000.0
2007-11-09 14:00:00,33.97,34.04,33.9,33.95,80400.0,20.9735,21.0167,20.9303,20.9612,80400.0
2007-11-09 14:05:00,33.96,33.98,33.93,33.95,60300.0,20.9673,20.9797,20.9488,20.9612,60300.0
2007-11-09 14:10:00,33.95,34.0,33.91,33.92,85300.0,20.9612,20.992,20.9365,20.9426,85300.0
2007-11-09 14:15:00,33.92,33.95,33.89,33.94,40800.0,20.9426,20.9612,20.9241,20.955,40800.0
2007-11-09 14:20:00,33.95,33.97,33.9,33.97,52000.0,20.9612,20.9735,20.9303,20.9735,52000.0
2007-11-09 14:25:00,33.97,34.0,33.94,33.99,68000.0,20.9735,20.992,20.955,20.9859,68000.0
2007-11-09 14:30:00,33.98,34.03,33.94,33.95,91200.0,20.9797,21.0106,20.955,20.9612,91200.0
2007-11-09 14:35:00,33.96,33.98,33.93,33.96,62800.0,20.9673,20.9797,20.9488,20.9673,62800.0
2007-11-09 14:40:00,33.96,34.03,33.95,33.97,82700.0,20.9673,21.0106,20.9612,20.9735,82700.0
2007-11-09 14:45:00,33.96,34.02,33.95,33.99,79900.0,20.9673,21.0044,20.9612,20.9859,79900.0
2007-11-09 14:50:00,33.99,34.05,33.97,34.04,79600.0,20.9859,21.0229,20.9735,21.0167,79600.0
2007-11-09 14:55:00,34.04,34.07,33.98,33.99,47700.0,21.0167,21.0353,20.9797,20.9859,47700.0
2007-11-09 15:00:00,33.99,34.08,33.96,34.0,35700.0,20.9859,21.0414,20.9673,20.992,35700.0
2007-11-09 15:05:00,34.0,34.06,34.0,34.03,59400.0,20.992,21.0291,20.992,21.0106,59400.0
2007-11-09 15:10:00,34.04,34.04,33.97,33.98,70600.0,21.0167,21.0167,20.9735,20.9797,70600.0
2007-11-09 15:15:00,33.97,34.01,33.97,33.99,88900.0,20.9735,20.9982,20.9735,20.9859,88900.0
2007-11-09 15:20:00,33.99,34.02,33.97,34.0,135700.0,20.9859,21.0044,20.9735,20.992,135700.0
2007-11-09 15:25:00,34.01,34.01,33.92,33.94,67900.0,20.9982,20.9982,20.9426,20.955,67900.0
2007-11-09 15:30:00,33.94,33.94,33.86,33.87,59500.0,20.955,20.955,20.9056,20.9118,59500.0
2007-11-09 15:35:00,33.87,33.87,33.78,33.81,119400.0,20.9118,20.9118,20.8562,20.8747,119400.0
2007-11-09 15:40:00,33.82,33.85,33.67,33.68,147200.0,20.8809,20.8994,20.7883,20.7945,147200.0
2007-11-09 15:45:00,33.68,33.73,33.64,33.67,187900.0,20.7945,20.8253,20.7698,20.7883,187900.0
2007-11-09 15:50:00,33.65,33.66,33.5,33.5,155500.0,20.7759,20.7821,20.6833,20.6833,155500.0
2007-11-09 15:55:00,33.51,33.56,33.42,33.43,293500.0,20.6895,20.7204,20.6339,20.6401,293500.0
2007-11-12 09:30:00,33.39,33.49,33.24,33.34,27700.0,20.6154,20.6772,20.5228,20.5845,27700.0
2007-11-12 09:35:00,33.38,33.76,33.37,33.75,46000.0,20.6092,20.8439,20.6031,20.8377,46000.0
2007-11-12 09:40:00,33.75,34.12,33.74,34.05,93100.0,20.8377,21.0661,20.8315,21.0229,93100.0
2007-11-12 09:45:00,34.07,34.07,33.95,33.96,72300.0,21.0353,21.0353,20.9612,20.9673,72300.0
2007-11-12 09:50:00,33.95,33.96,33.79,33.84,77100.0,20.9612,20.9673,20.8624,20.8933,77100.0
2007-11-12 09:55:00,33.85,33.91,33.76,33.82,43000.0,20.8994,20.9365,20.8439,20.8809,43000.0
2007-11-12 10:00:00,33.82,33.82,33.69,33.72,40100.0,20.8809,20.8809,20.8006,20.8192,40100.0
2007-11-12 10:05:00,33.71,33.71,33.66,33.68,41400.0,20.813,20.813,20.7821,20.7945,41400.0
2007-11-12 10:10:00,33.69,33.7,33.64,33.66,43900.0,20.8006,20.8068,20.7698,20.7821,43900.0
2007-11-12 10:15:00,33.66,33.76,33.66,33.76,56200.0,20.7821,20.8439,20.7821,20.8439,56200.0
2007-11-12 10:20:00,33.76,33.87,33.76,33.83,51700.0,20.8439,20.9118,20.8439,20.8871,51700.0
2007-11-12 10:25:00,33.84,33.88,33.8,33.88,43700.0,20.8933,20.9179,20.8686,20.9179,43700.0
2007-11-12 10:30:00,33.88,34.14,33.87,34.13,103700.0,20.9179,21.0785,20.9118,21.0723,103700.0
2007-11-12 10:35:00,34.13,34.17,34.01,34.17,101600.0,21.0723,21.097,20.9982,21.097,101600.0
2007-11-12 10:40:00,34.17,34.21,34.1,34.18,59000.0,21.097,21.1217,21.0538,21.1032,59000.0
2007-11-12 10:45:00,34.18,34.19,34.12,34.15,56100.0,21.1032,21.1093,21.0661,21.0846,56100.0
2007-11-12 10:50:00,34.13,34.16,34.03,34.03,42000.0,21.0723,21.0908,21.0106,21.0106,42000.0
2007-11-12 10:55:00,34.03,34.12,34.02,34.1,41600.0,21.0106,21.0661,21.0044,21.0538,41600.0
2007-11-12 11:00:00,34.1,34.15,34.09,34.14,41400.0,21.0538,21.0846,21.0476,21.0785,41400.0
2007-11-12 11:05:00,34.14,34.29,34.14,34.28,138200.0,21.0785,21.1711,21.0785,21.1649,138200.0
2007-11-12 11:10:00,34.28,34.34,34.24,34.33,63900.0,21.1649,21.202,21.1402,21.1958,63900.0
2007-11-12 11:15:00,34.33,34.33,34.08,34.1,69600.0,21.1958,21.1958,21.0414,21.0538,69600.0
2007-11-12 11:20:00,34.1,34.1,33.96,33.99,50800.0,21.0538,21.0538,20.9673,20.9859,50800.0
2007-11-12 11:25:00,33.99,34.08,33.99,34.08,27000.0,20.9859,21.0414,20.9859,21.0414,27000.0
2007-11-12 11:30:00,34.09,34.1,34.06,34.09,39200.0,21.0476,21.0538,21.0291,21.0476,39200.0
2007-11-12 11:35:00,34.08,34.1,34.04,34.08,30700.0,21.0414,21.0538,21.0167,21.0414,30700.0
2007-11-12 11:40:00,34.09,34.1,34.06,34.07,69900.0,21.0476,21.0538,21.0291,21.0353,69900.0
2007-11-12 11:45:00,34.06,34.11,34.05,34.09,34600.0,21.0291,21.06,21.0229,21.0476,34600.0
2007-11-12 11:50:00,34.09,34.1,34.04,34.07,27200.0,21.0476,21.0538,21.0167,21.0353,27200.0
2007-11-12 11:55:00,34.07,34.12,34.06,34.1,35700.0,21.0353,21.0661,21.0291,21.0538,35700.0
2007-11-12 12:00:00,34.08,34.13,34.08,34.13,28500.0,21.0414,21.0723,21.0414,21.0723,28500.0
2007-11-12 12:05:00,34.13,34.14,34.1,34.1,31500.0,21.0723,21.0785,21.0538,21.0538,31500.0
2007-11-12 12:10:00,34.11,34.14,34.1,34.13,26000.0,21.06,21.0785,21.0538,21.0723,26000.0
2007-11-12 12:15:00,34.13,34.21,34.12,34.2,37300.0,21.0723,21.1217,21.0661,21.1155,37300.0
2007-11-12 12:20:00,34.19,34.21,34.18,34.2,44400.0,21.1093,21.1217,21.1032,21.1155,44400.0
2007-11-12 12:25:00,34.19,34.2,34.18,34.19,35400.0,21.1093,21.1155,21.1032,21.1093,35400.0
2007-11-12 12:30:00,34.19,34.25,34.18,34.22,50800.0,21.1093,21.1464,21.1032,21.1279,50800.0
2007-11-12 12:35:00,34.23,34.24,34.21,34.22,28300.0,21.134,21.1402,21.1217,21.1279,28300.0
2007-11-12 12:40:00,34.21,34.23,34.18,34.19,29100.0,21.1217,21.134,21.1032,21.1093,29100.0
2007-11-12 12:45:00,34.19,34.2,34.17,34.2,46200.0,21.1093,21.1155,21.097,21.1155,46200.0
2007-11-12 12:50:00,34.2,34.26,34.18,34.25,44700.0,21.1155,21.1526,21.1032,21.1464,44700.0
2007-11-12 12:55:00,34.25,34.25,34.21,34.21,15100.0,21.1464,21.1464,21.1217,21.1217,15100.0
2007-11-12 13:00:00,34.21,34.23,34.13,34.18,29600.0,21.1217,21.134,21.0723,21.1032,29600.0
2007-11-12 13:05:00,34.18,34.18,34.13,34.13,18000.0,21.1032,21.1032,21.0723,21.0723,18000.0
2007-11-12 13:10:00,34.14,34.19,34.14,34.14,45100.0,21.0785,21.1093,21.0785,21.0785,45100.0
2007-11-12 13:15:00,34.13,34.13,34.08,34.11,44300.0,21.0723,21.0723,21.0414,21.06,44300.0
2007-11-12 13:20:00,34.12,34.17,34.1,34.17,25500.0,21.0661,21.097,21.0538,21.097,25500.0
2007-11-12 13:25:00,34.17,34.18,34.13,34.15,29500.0,21.097,21.1032,21.0723,21.0846,29500.0
2007-11-12 13:30:00,34.14,34.16,34.13,34.13,30400.0,21.0785,21.0908,21.0723,21.0723,30400.0
2007-11-12 13:35:00,34.13,34.14,34.0,34.0,40800.0,21.0723,21.0785,20.992,20.992,40800.0
2007-11-12 13:40:00,34.01,34.07,33.98,34.07,47100.0,20.9982,21.0353,20.9797,21.0353,47100.0
2007-11-12 13:45:00,34.08,34.14,34.03,34.08,31700.0,21.0414,21.0785,21.0106,21.0414,31700.0
2007-11-12 13:50:00,34.09,34.09,33.98,34.04,57000.0,21.0476,21.0476,20.9797,21.0167,57000.0
2007-11-12 13:55:00,34.04,34.05,33.95,33.95,45200.0,21.0167,21.0229,20.9612,20.9612,45200.0
2007-11-12 14:00:00,33.95,33.98,33.83,33.95,46600.0,20.9612,20.9797,20.8871,20.9612,46600.0
2007-11-12 14:05:00,33.96,33.97,33.9,33.96,42000.0,20.9673,20.9735,20.9303,20.9673,42000.0
2007-11-12 14:10:00,33.96,33.97,33.93,33.95,29000.0,20.9673,20.9735,20.9488,20.9612,29000.0
2007-11-12 14:15:00,33.94,33.97,33.91,33.95,38100.0,20.955,20.9735,20.9365,20.9612,38100.0
2007-11-12 14:20:00,33.94,34.04,33.94,34.01,31300.0,20.955,21.0167,20.955,20.9982,31300.0
2007-11-12 14:25:00,34.01,34.06,33.96,34.04,24600.0,20.9982,21.0291,20.9673,21.0167,24600.0
2007-11-12 14:30:00,34.06,34.09,34.0,34.06,38800.0,21.0291,21.0476,20.992,21.0291,38800.0
2007-11-12 14:35:00,34.06,34.15,34.05,34.07,43800.0,21.0291,21.0846,21.0229,21.0353,43800.0
2007-11-12 14:40:00,34.08,34.23,34.08,34.21,63000.0,21.0414,21.134,21.0414,21.1217,63000.0
2007-11-12 14:45:00,34.21,34.29,34.19,34.2,45600.0,21.1217,21.1711,21.1093,21.1155,45600.0
2007-11-12 14:50:00,34.2,34.23,34.15,34.17,33300.0,21.1155,21.134,21.0846,21.097,33300.0
2007-11-12 14:55:00,34.17,34.25,34.14,34.19,37600.0,21.097,21.1464,21.0785,21.1093,37600.0
2007-11-12 15:00:00,34.2,34.2,34.01,34.07,92000.0,21.1155,21.1155,20.9982,21.0353,92000.0
2007-11-12 15:05:00,34.07,34.11,34.0,34.07,38300.0,21.0353,21.06,20.992,21.0353,38300.0
2007-11-12 15:10:00,34.06,34.1,34.03,34.03,50000.0,21.0291,21.0538,21.0106,21.0106,50000.0
2007-11-12 15:15:00,34.03,34.03,33.97,33.97,50000.0,21.0106,21.0106,20.9735,20.9735,50000.0
2007-11-12 15:20:00,33.96,33.99,33.93,33.95,56900.0,20.9673,20.9859,20.9488,20.9612,56900.0
2007-11-12 15:25:00,33.94,33.96,33.8,33.8,78700.0,20.955,20.9673,20.8686,20.8686,78700.0
2007-11-12 15:30:00,33.79,33.95,33.79,33.93,44200.0,20.8624,20.9612,20.8624,20.9488,44200.0
2007-11-12 15:35:00,33.92,33.94,33.9,33.91,64700.0,20.9426,20.955,20.9303,20.9365,64700.0
2007-11-12 15:40:00,33.91,33.91,33.79,33.8,95700.0,20.9365,20.9365,20.8624,20.8686,95700.0
2007-11-12 15:45:00,33.79,33.8,33.6,33.6,110100.0,20.8624,20.8686,20.7451,20.7451,110100.0
2007-11-12 15:50:00,33.6,33.65,33.55,33.64,102600.0,20.7451,20.7759,20.7142,20.7698,102600.0
2007-11-12 15:55:00,33.64,33.67,33.59,33.6,96000.0,20.7698,20.7883,20.7389,20.7451,96000.0
2007-11-13 09:30:00,33.87,34.4,33.87,34.0,37700.0,20.9118,21.239,20.9118,20.992,37700.0
2007-11-13 09:35:00,34.03,34.19,34.01,34.19,46900.0,21.0106,21.1093,20.9982,21.1093,46900.0
2007-11-13 09:40:00,34.2,34.23,34.06,34.16,70300.0,21.1155,21.134,21.0291,21.0908,70300.0
2007-11-13 09:45:00,34.13,34.35,34.09,34.33,81100.0,21.0723,21.2081,21.0476,21.1958,81100.0
2007-11-13 09:50:00,34.33,34.34,34.2,34.2,62500.0,21.1958,21.202,21.1155,21.1155,62500.0
2007-11-13 09:55:00,34.21,34.37,34.16,34.3,61600.0,21.1217,21.2205,21.0908,21.1773,61600.0
2007-11-13 10:00:00,34.3,34.31,34.19,34.2,43900.0,21.1773,21.1834,21.1093,21.1155,43900.0
2007-11-13 10:05:00,34.21,34.31,34.2,34.29,62700.0,21.1217,21.1834,21.1155,21.1711,62700.0
2007-11-13 10:10:00,34.3,34.37,34.29,34.35,81400.0,21.1773,21.2205,21.1711,21.2081,81400.0
2007-11-13 10:15:00,34.36,34.45,34.29,34.44,62600.0,21.2143,21.2699,21.1711,21.2637,62600.0
2007-11-13 10:20:00,34.44,34.44,34.37,34.38,21600.0,21.2637,21.2637,21.2205,21.2267,21600.0
2007-11-13 10:25:00,34.39,34.39,34.35,34.37,45400.0,21.2328,21.2328,21.2081,21.2205,45400.0
2007-11-13 10:30:00,34.37,34.43,34.32,34.42,49100.0,21.2205,21.2575,21.1896,21.2514,49100.0
2007-11-13 10:35:00,34.43,34.54,34.42,34.51,39900.0,21.2575,21.3254,21.2514,21.3069,39900.0
2007-11-13 10:40:00,34.5,34.6,34.5,34.57,31300.0,21.3007,21.3625,21.3007,21.344,31300.0
2007-11-13 10:45:00,34.57,34.59,34.5,34.5,36200.0,21.344,21.3563,21.3007,21.3007,36200.0
2007-11-13 10:50:00,34.5,34.51,34.43,34.51,46800.0,21.3007,21.3069,21.2575,21.3069,46800.0
2007-11-13 10:55:00,34.51,34.51,34.37,34.39,33800.0,21.3069,21.3069,21.2205,21.2328,33800.0
2007-11-13 11:00:00,34.4,34.5,34.4,34.49,36700.0,21.239,21.3007,21.239,21.2946,36700.0
2007-11-13 11:05:00,34.49,34.64,34.49,34.63,42900.0,21.2946,21.3872,21.2946,21.381,42900.0
2007-11-13 11:10:00,34.63,34.64,34.56,34.61,51000.0,21.381,21.3872,21.3378,21.3687,51000.0
2007-11-13 11:15:00,34.61,34.66,34.59,34.59,43700.0,21.3687,21.3995,21.3563,21.3563,43700.0
2007-11-13 11:20:00,34.6,34.6,34.51,34.52,50600.0,21.3625,21.3625,21.3069,21.3131,50600.0
2007-11-13 11:25:00,34.52,34.58,34.46,34.56,39500.0,21.3131,21.3501,21.276,21.3378,39500.0
2007-11-13 11:30:00,34.58,34.67,34.57,34.67,35400.0,21.3501,21.4057,21.344,21.4057,35400.0
2007-11-13 11:35:00,34.67,34.69,34.61,34.62,66200.0,21.4057,21.4181,21.3687,21.3748,66200.0
2007-11-13 11:40:00,34.63,34.63,34.61,34.61,44900.0,21.381,21.381,21.3687,21.3687,44900.0
2007-11-13 11:45:00,34.61,34.62,34.55,34.58,37800.0,21.3687,21.3748,21.3316,21.3501,37800.0
2007-11-13 11:50:00,34.59,34.62,34.58,34.6,31000.0,21.3563,21.3748,21.3501,21.3625,31000.0
2007-11-13 11:55:00,34.6,34.61,34.58,34.59,18500.0,21.3625,21.3687,21.3501,21.3563,18500.0
2007-11-13 12:00:00,34.59,34.61,34.58,34.61,27700.0,21.3563,21.3687,21.3501,21.3687,27700.0
2007-11-13 12:05:00,34.61,34.69,34.6,34.68,28900.0,21.3687,21.4181,21.3625,21.4119,28900.0
2007-11-13 12:10:00,34.68,34.69,34.59,34.64,38400.0,21.4119,21.4181,21.3563,21.3872,38400.0
2007-11-13 12:15:00,34.64,34.74,34.63,34.66,39800.0,21.3872,21.4489,21.381,21.3995,39800.0
2007-11-13 12:20:00,34.65,34.71,34.65,34.68,55300.0,21.3934,21.4304,21.3934,21.4119,55300.0
2007-11-13 12:25:00,34.68,34.75,34.66,34.75,30400.0,21.4119,21.4551,21.3995,21.4551,30400.0
2007-11-13 12:30:00,34.75,34.79,34.68,34.78,35600.0,21.4551,21.4798,21.4119,21.4736,35600.0
2007-11-13 12:35:00,34.78,34.91,34.77,34.91,54000.0,21.4736,21.5539,21.4674,21.5539,54000.0
2007-11-13 12:40:00,34.9,34.94,34.86,34.91,49200.0,21.5477,21.5724,21.523,21.5539,49200.0
2007-11-13 12:45:00,34.92,34.93,34.8,34.8,51600.0,21.5601,21.5662,21.486,21.486,51600.0
2007-11-13 12:50:00,34.8,34.89,34.79,34.88,26800.0,21.486,21.5415,21.4798,21.5354,26800.0
2007-11-13 12:55:00,34.89,34.98,34.89,34.96,68100.0,21.5415,21.5971,21.5415,21.5848,68100.0
2007-11-13 13:00:00,34.96,34.96,34.93,34.96,34200.0,21.5848,21.5848,21.5662,21.5848,34200.0
2007-11-13 13:05:00,34.95,34.97,34.94,34.95,50400.0,21.5786,21.5909,21.5724,21.5786,50400.0
2007-11-13 13:10:00,34.95,34.95,34.93,34.93,25200.0,21.5786,21.5786,21.5662,21.5662,25200.0
2007-11-13 13:15:00,34.93,34.93,34.83,34.85,48100.0,21.5662,21.5662,21.5045,21.5168,48100.0
2007-11-13 13:20:00,34.85,34.99,34.85,34.97,58200.0,21.5168,21.6033,21.5168,21.5909,58200.0
2007-11-13 13:25:00,34.97,35.0,34.93,34.97,50700.0,21.5909,21.6095,21.5662,21.5909,50700.0
2007-11-13 13:30:00,34.97,34.99,34.95,34.95,42000.0,21.5909,21.6033,21.5786,21.5786,42000.0
2007-11-13 13:35:00,34.95,34.96,34.9,34.95,49700.0,21.5786,21.5848,21.5477,21.5786,49700.0
2007-11-13 13:40:00,34.95,35.04,34.94,35.01,90900.0,21.5786,21.6341,21.5724,21.6156,90900.0
2007-11-13 13:45:00,35.01,35.03,34.83,34.89,59500.0,21.6156,21.628,21.5045,21.5415,59500.0
2007-11-13 13:50:00,34.89,34.97,34.89,34.97,44700.0,21.5415,21.5909,21.5415,21.5909,44700.0
2007-11-13 13:55:00,34.97,34.99,34.94,34.96,28700.0,21.5909,21.6033,21.5724,21.5848,28700.0
2007-11-13 14:00:00,34.96,35.04,34.95,35.01,39700.0,21.5848,21.6341,21.5786,21.6156,39700.0
2007-11-13 14:05:00,35.01,35.03,34.98,34.99,28500.0,21.6156,21.628,21.5971,21.6033,28500.0
2007-11-13 14:10:00,34.99,35.03,34.96,34.96,36600.0,21.6033,21.628,21.5848,21.5848,36600.0
2007-11-13 14:15:00,34.96,35.01,34.95,34.99,61100.0,21.5848,21.6156,21.5786,21.6033,61100.0
2007-11-13 14:20:00,35.0,35.01,34.96,34.97,20400.0,21.6095,21.6156,21.5848,21.5909,20400.0
2007-11-13 14:25:00,34.97,35.02,34.96,34.98,25500.0,21.5909,21.6218,21.5848,21.5971,25500.0
2007-11-13 14:30:00,34.99,35.01,34.98,35.0,25900.0,21.6033,21.6156,21.5971,21.6095,25900.0
2007-11-13 14:35:00,35.0,35.06,34.98,35.05,48600.0,21.6095,21.6465,21.5971,21.6403,48600.0
2007-11-13 14:40:00,35.05,35.06,35.0,35.01,27100.0,21.6403,21.6465,21.6095,21.6156,27100.0
2007-11-13 14:45:00,35.01,35.01,34.95,35.01,40000.0,21.6156,21.6156,21.5786,21.6156,40000.0
2007-11-13 14:50:00,35.01,35.01,34.97,34.98,27700.0,21.6156,21.6156,21.5909,21.5971,27700.0
2007-11-13 14:55:00,34.98,35.01,34.91,34.92,37800.0,21.5971,21.6156,21.5539,21.5601,37800.0
2007-11-13 15:00:00,34.92,35.03,34.92,35.01,52200.0,21.5601,21.628,21.5601,21.6156,52200.0
2007-11-13 15:05:00,35.01,35.07,34.99,35.07,55900.0,21.6156,21.6527,21.6033,21.6527,55900.0
2007-11-13 15:10:00,35.07,35.15,35.03,35.05,92400.0,21.6527,21.7021,21.628,21.6403,92400.0
2007-11-13 15:15:00,35.04,35.07,35.02,35.07,41000.0,21.6341,21.6527,21.6218,21.6527,41000.0
2007-11-13 15:20:00,35.07,35.07,34.99,34.99,43500.0,21.6527,21.6527,21.6033,21.6033,43500.0
2007-11-13 15:25:00,35.0,35.0,34.95,34.96,40500.0,21.6095,21.6095,21.5786,21.5848,40500.0
2007-11-13 15:30:00,34.96,34.99,34.93,34.99,62500.0,21.5848,21.6033,21.5662,21.6033,62500.0
2007-11-13 15:35:00,34.99,35.02,34.96,35.02,46500.0,21.6033,21.6218,21.5848,21.6218,46500.0
2007-11-13 15:40:00,35.01,35.12,35.01,35.08,78400.0,21.6156,21.6835,21.6156,21.6588,78400.0
2007-11-13 15:45:00,35.09,35.12,35.05,35.09,67800.0,21.665,21.6835,21.6403,21.665,67800.0
2007-11-13 15:50:00,35.08,35.12,35.0,35.09,126300.0,21.6588,21.6835,21.6095,21.665,126300.0
2007-11-13 15:55:00,35.1,35.13,35.04,35.07,128800.0,21.6712,21.6897,21.6341,21.6527,128800.0
2007-11-14 09:30:00,35.25,35.25,34.96,35.15,78400.0,21.7638,21.7638,21.5848,21.7021,78400.0
2007-11-14 09:35:00,35.15,35.5,35.14,35.47,57100.0,21.7021,21.9182,21.6959,21.8996,57100.0
2007-11-14 09:40:00,35.47,35.58,35.43,35.57,68800.0,21.8996,21.9676,21.8749,21.9614,68800.0
2007-11-14 09:45:00,35.56,35.67,35.55,35.58,65100.0,21.9552,22.0231,21.949,21.9676,65100.0
2007-11-14 09:50:00,35.58,35.62,35.53,35.53,136100.0,21.9676,21.9922,21.9367,21.9367,136100.0
2007-11-14 09:55:00,35.52,35.6,35.5,35.52,42500.0,21.9305,21.9799,21.9182,21.9305,42500.0
2007-11-14 10:00:00,35.52,35.57,35.5,35.54,41700.0,21.9305,21.9614,21.9182,21.9429,41700.0
2007-11-14 10:05:00,35.53,35.56,35.5,35.54,52700.0,21.9367,21.9552,21.9182,21.9429,52700.0
2007-11-14 10:10:00,35.54,35.6,35.53,35.57,41000.0,21.9429,21.9799,21.9367,21.9614,41000.0
2007-11-14 10:15:00,35.58,35.61,35.54,35.55,51400.0,21.9676,21.9861,21.9429,21.949,51400.0
2007-11-14 10:20:00,35.55,35.57,35.53,35.54,44200.0,21.949,21.9614,21.9367,21.9429,44200.0
2007-11-14 10:25:00,35.54,35.61,35.53,35.59,33800.0,21.9429,21.9861,21.9367,21.9737,33800.0
2007-11-14 10:30:00,35.59,35.6,35.53,35.55,62100.0,21.9737,21.9799,21.9367,21.949,62100.0
2007-11-14 10:35:00,35.56,35.6,35.54,35.6,33000.0,21.9552,21.9799,21.9429,21.9799,33000.0
2007-11-14 10:40:00,35.6,35.61,35.57,35.59,25600.0,21.9799,21.9861,21.9614,21.9737,25600.0
2007-11-14 10:45:00,35.58,35.62,35.55,35.55,31700.0,21.9676,21.9922,21.949,21.949,31700.0
2007-11-14 10:50:00,35.56,35.56,35.53,35.55,29100.0,21.9552,21.9552,21.9367,21.949,29100.0
2007-11-14 10:55:00,35.55,35.57,35.54,35.54,26500.0,21.949,21.9614,21.9429,21.9429,26500.0
2007-11-14 11:00:00,35.54,35.58,35.54,35.58,41500.0,21.9429,21.9676,21.9429,21.9676,41500.0
2007-11-14 11:05:00,35.57,35.59,35.55,35.56,44800.0,21.9614,21.9737,21.949,21.9552,44800.0
2007-11-14 11:10:00,35.55,35.57,35.53,35.53,74600.0,21.949,21.9614,21.9367,21.9367,74600.0
2007-11-14 11:15:00,35.54,35.58,35.53,35.58,39200.0,21.9429,21.9676,21.9367,21.9676,39200.0
2007-11-14 11:20:00,35.57,35.61,35.55,35.55,28100.0,21.9614,21.9861,21.949,21.949,28100.0
2007-11-14 11:25:00,35.56,35.58,35.54,35.57,27700.0,21.9552,21.9676,21.9429,21.9614,27700.0
2007-11-14 11:30:00,35.58,35.64,35.57,35.64,30500.0,21.9676,22.0046,21.9614,22.0046,30500.0
2007-11-14 11:35:00,35.65,35.71,35.64,35.67,51000.0,22.0108,22.0478,22.0046,22.0231,51000.0
2007-11-14 11:40:00,35.67,35.71,35.67,35.71,19300.0,22.0231,22.0478,22.0231,22.0478,19300.0
2007-11-14 11:45:00,35.7,35.79,35.69,35.78,26100.0,22.0416,22.0972,22.0355,22.091,26100.0
2007-11-14 11:50:00,35.79,35.82,35.75,35.76,41100.0,22.0972,22.1157,22.0725,22.0787,41100.0
2007-11-14 11:55:00,35.76,35.77,35.72,35.72,36900.0,22.0787,22.0849,22.054,22.054,36900.0
2007-11-14 12:00:00,35.72,35.73,35.67,35.67,25900.0,22.054,22.0602,22.0231,22.0231,25900.0
2007-11-14 12:05:00,35.66,35.66,35.56,35.57,18900.0,22.0169,22.0169,21.9552,21.9614,18900.0
2007-11-14 12:10:00,35.57,35.6,35.57,35.6,37800.0,21.9614,21.9799,21.9614,21.9799,37800.0
2007-11-14 12:15:00,35.59,35.6,35.57,35.58,105600.0,21.9737,21.9799,21.9614,21.9676,105600.0
2007-11-14 12:20:00,35.6,35.6,35.58,35.58,25300.0,21.9799,21.9799,21.9676,21.9676,25300.0
2007-11-14 12:25:00,35.58,35.58,35.54,35.55,29100.0,21.9676,21.9676,21.9429,21.949,29100.0
2007-11-14 12:30:00,35.56,35.6,35.53,35.55,35600.0,21.9552,21.9799,21.9367,21.949,35600.0
2007-11-14 12:35:00,35.55,35.57,35.55,35.56,15300.0,21.949,21.9614,21.949,21.9552,15300.0
2007-11-14 12:40:00,35.56,35.57,35.52,35.53,55600.0,21.9552,21.9614,21.9305,21.9367,55600.0
2007-11-14 12:45:00,35.52,35.55,35.51,35.55,38400.0,21.9305,21.949,21.9243,21.949,38400.0
2007-11-14 12:50:00,35.54,35.55,35.49,35.5,35600.0,21.9429,21.949,21.912,21.9182,35600.0
2007-11-14 12:55:00,35.5,35.51,35.48,35.5,45900.0,21.9182,21.9243,21.9058,21.9182,45900.0
2007-11-14 13:00:00,35.49,35.51,35.48,35.49,41200.0,21.912,21.9243,21.9058,21.912,41200.0
2007-11-14 13:05:00,35.49,35.51,35.49,35.49,67500.0,21.912,21.9243,21.912,21.912,67500.0
2007-11-14 13:10:00,35.49,35.5,35.48,35.5,54300.0,21.912,21.9182,21.9058,21.9182,54300.0
2007-11-14 13:15:00,35.49,35.5,35.47,35.5,24700.0,21.912,21.9182,21.8996,21.9182,24700.0
2007-11-14 13:20:00,35.5,35.52,35.46,35.48,61300.0,21.9182,21.9305,21.8935,21.9058,61300.0
2007-11-14 13:25:00,35.48,35.53,35.47,35.52,21800.0,21.9058,21.9367,21.8996,21.9305,21800.0
2007-11-14 13:30:00,35.52,35.52,35.41,35.48,37200.0,21.9305,21.9305,21.8626,21.9058,37200.0
2007-11-14 13:35:00,35.48,35.51,35.44,35.47,51200.0,21.9058,21.9243,21.8811,21.8996,51200.0
2007-11-14 13:40:00,35.48,35.5,35.47,35.49,26300.0,21.9058,21.9182,21.8996,21.912,26300.0
2007-11-14 13:45:00,35.48,35.49,35.45,35.48,31100.0,21.9058,21.912,21.8873,21.9058,31100.0
2007-11-14 13:50:00,35.48,35.48,35.4,35.42,57900.0,21.9058,21.9058,21.8564,21.8688,57900.0
2007-11-14 13:55:00,35.43,35.44,35.35,35.36,46100.0,21.8749,21.8811,21.8255,21.8317,46100.0
2007-11-14 14:00:00,35.36,35.49,35.34,35.45,57700.0,21.8317,21.912,21.8194,21.8873,57700.0
2007-11-14 14:05:00,35.45,35.51,35.44,35.49,65000.0,21.8873,21.9243,21.8811,21.912,65000.0
2007-11-14 14:10:00,35.5,35.5,35.44,35.49,51500.0,21.9182,21.9182,21.8811,21.912,51500.0
2007-11-14 14:15:00,35.49,35.49,35.45,35.47,45300.0,21.912,21.912,21.8873,21.8996,45300.0
2007-11-14 14:20:00,35.48,35.48,35.42,35.42,22200.0,21.9058,21.9058,21.8688,21.8688,22200.0
2007-11-14 14:25:00,35.42,35.46,35.41,35.43,42000.0,21.8688,21.8935,21.8626,21.8749,42000.0
2007-11-14 14:30:00,35.44,35.47,35.43,35.46,28300.0,21.8811,21.8996,21.8749,21.8935,28300.0
2007-11-14 14:35:00,35.46,35.47,35.38,35.41,53500.0,21.8935,21.8996,21.8441,21.8626,53500.0
2007-11-14 14:40:00,35.42,35.44,35.39,35.4,24500.0,21.8688,21.8811,21.8502,21.8564,24500.0
2007-11-14 14:45:00,35.4,35.41,35.33,35.38,42200.0,21.8564,21.8626,21.8132,21.8441,42200.0
2007-11-14 14:50:00,35.37,35.39,35.35,35.36,19700.0,21.8379,21.8502,21.8255,21.8317,19700.0
2007-11-14 14:55:00,35.36,35.5,35.36,35.45,43400.0,21.8317,21.9182,21.8317,21.8873,43400.0
2007-11-14 15:00:00,35.45,35.52,35.44,35.46,42200.0,21.8873,21.9305,21.8811,21.8935,42200.0
2007-11-14 15:05:00,35.46,35.47,35.42,35.43,53800.0,21.8935,21.8996,21.8688,21.8749,53800.0
2007-11-14 15:10:00,35.43,35.44,35.4,35.4,46900.0,21.8749,21.8811,21.8564,21.8564,46900.0
2007-11-14 15:15:00,35.41,35.46,35.4,35.42,32600.0,21.8626,21.8935,21.8564,21.8688,32600.0
2007-11-14 15:20:00,35.43,35.48,35.4,35.44,56100.0,21.8749,21.9058,21.8564,21.8811,56100.0
2007-11-14 15:25:00,35.44,35.48,35.41,35.42,61800.0,21.8811,21.9058,21.8626,21.8688,61800.0
2007-11-14 15:30:00,35.42,35.42,35.18,35.21,123600.0,21.8688,21.8688,21.7206,21.7391,123600.0
2007-11-14 15:35:00,35.21,35.22,34.94,34.99,205100.0,21.7391,21.7453,21.5724,21.6033,205100.0
2007-11-14 15:40:00,34.99,34.99,34.86,34.89,184300.0,21.6033,21.6033,21.523,21.5415,184300.0
2007-11-14 15:45:00,34.9,34.9,34.83,34.84,166900.0,21.5477,21.5477,21.5045,21.5107,166900.0
2007-11-14 15:50:00,34.85,34.86,34.71,34.73,177500.0,21.5168,21.523,21.4304,21.4427,177500.0
2007-11-14 15:55:00,34.73,34.75,34.7,34.74,102300.0,21.4427,21.4551,21.4242,21.4489,102300.0
2007-11-15 09:30:00,34.56,34.75,34.56,34.6,69400.0,21.3378,21.4551,21.3378,21.3625,69400.0
2007-11-15 09:35:00,34.6,34.74,34.55,34.74,21500.0,21.3625,21.4489,21.3316,21.4489,21500.0
2007-11-15 09:40:00,34.73,34.82,34.6,34.61,20800.0,21.4427,21.4983,21.3625,21.3687,20800.0
2007-11-15 09:45:00,34.63,34.63,34.55,34.55,45200.0,21.381,21.381,21.3316,21.3316,45200.0
2007-11-15 09:50:00,34.55,34.59,34.54,34.54,29300.0,21.3316,21.3563,21.3254,21.3254,29300.0
2007-11-15 09:55:00,34.55,34.58,34.45,34.46,28300.0,21.3316,21.3501,21.2699,21.276,28300.0
2007-11-15 10:00:00,34.46,34.48,34.43,34.45,35400.0,21.276,21.2884,21.2575,21.2699,35400.0
2007-11-15 10:05:00,34.45,34.46,34.41,34.42,141900.0,21.2699,21.276,21.2452,21.2514,141900.0
2007-11-15 10:10:00,34.42,34.5,34.41,34.48,63400.0,21.2514,21.3007,21.2452,21.2884,63400.0
2007-11-15 10:15:00,34.49,34.55,34.45,34.54,44100.0,21.2946,21.3316,21.2699,21.3254,44100.0
2007-11-15 10:20:00,34.54,34.74,34.53,34.74,23900.0,21.3254,21.4489,21.3193,21.4489,23900.0
2007-11-15 10:25:00,34.74,34.89,34.74,34.87,38700.0,21.4489,21.5415,21.4489,21.5292,38700.0
2007-11-15 10:30:00,34.89,34.9,34.83,34.89,55400.0,21.5415,21.5477,21.5045,21.5415,55400.0
2007-11-15 10:35:00,34.89,34.98,34.89,34.95,49000.0,21.5415,21.5971,21.5415,21.5786,49000.0
2007-11-15 10:40:00,34.95,34.96,34.9,34.9,33400.0,21.5786,21.5848,21.5477,21.5477,33400.0
2007-11-15 10:45:00,34.9,34.91,34.85,34.86,20500.0,21.5477,21.5539,21.5168,21.523,20500.0
2007-11-15 10:50:00,34.87,34.87,34.71,34.71,36000.0,21.5292,21.5292,21.4304,21.4304,36000.0
2007-11-15 10:55:00,34.71,34.72,34.58,34.6,32500.0,21.4304,21.4366,21.3501,21.3625,32500.0
2007-11-15 11:00:00,34.6,34.71,34.59,34.68,29400.0,21.3625,21.4304,21.3563,21.4119,29400.0
2007-11-15 11:05:00,34.68,34.8,34.68,34.8,26900.0,21.4119,21.486,21.4119,21.486,26900.0
2007-11-15 11:10:00,34.8,34.81,34.74,34.75,22400.0,21.486,21.4921,21.4489,21.4551,22400.0
2007-11-15 11:15:00,34.75,34.87,34.73,34.8,50900.0,21.4551,21.5292,21.4427,21.486,50900.0
2007-11-15 11:20:00,34.82,34.82,34.76,34.79,24200.0,21.4983,21.4983,21.4613,21.4798,24200.0
2007-11-15 11:25:00,34.77,34.83,34.77,34.81,15900.0,21.4674,21.5045,21.4674,21.4921,15900.0
2007-11-15 11:30:00,34.82,34.82,34.73,34.77,32500.0,21.4983,21.4983,21.4427,21.4674,32500.0
2007-11-15 11:35:00,34.78,34.78,34.77,34.77,9800.0,21.4736,21.4736,21.4674,21.4674,9800.0
2007-11-15 11:40:00,34.77,34.8,34.67,34.74,58800.0,21.4674,21.486,21.4057,21.4489,58800.0
2007-11-15 11:45:00,34.74,34.76,34.7,34.74,18900.0,21.4489,21.4613,21.4242,21.4489,18900.0
2007-11-15 11:50:00,34.73,34.74,34.67,34.71,67900.0,21.4427,21.4489,21.4057,21.4304,67900.0
2007-11-15 11:55:00,34.7,34.76,34.7,34.73,35300.0,21.4242,21.4613,21.4242,21.4427,35300.0
2007-11-15 12:00:00,34.75,34.79,34.71,34.75,104700.0,21.4551,21.4798,21.4304,21.4551,104700.0
2007-11-15 12:05:00,34.76,34.78,34.75,34.78,27500.0,21.4613,21.4736,21.4551,21.4736,27500.0
2007-11-15 12:10:00,34.78,34.8,34.77,34.78,31500.0,21.4736,21.486,21.4674,21.4736,31500.0
2007-11-15 12:15:00,34.78,34.81,34.77,34.78,53800.0,21.4736,21.4921,21.4674,21.4736,53800.0
2007-11-15 12:20:00,34.78,34.8,34.77,34.78,54400.0,21.4736,21.486,21.4674,21.4736,54400.0
2007-11-15 12:25:00,34.79,34.8,34.77,34.79,23200.0,21.4798,21.486,21.4674,21.4798,23200.0
2007-11-15 12:30:00,34.79,34.82,34.79,34.79,59600.0,21.4798,21.4983,21.4798,21.4798,59600.0
2007-11-15 12:35:00,34.79,34.8,34.79,34.79,41000.0,21.4798,21.486,21.4798,21.4798,41000.0
2007-11-15 12:40:00,34.79,34.8,34.71,34.72,89800.0,21.4798,21.486,21.4304,21.4366,89800.0
2007-11-15 12:45:00,34.72,34.72,34.63,34.65,59000.0,21.4366,21.4366,21.381,21.3934,59000.0
2007-11-15 12:50:00,34.65,34.68,34.58,34.58,28400.0,21.3934,21.4119,21.3501,21.3501,28400.0
2007-11-15 12:55:00,34.58,34.66,34.56,34.65,14600.0,21.3501,21.3995,21.3378,21.3934,14600.0
2007-11-15 13:00:00,34.65,34.71,34.65,34.71,11900.0,21.3934,21.4304,21.3934,21.4304,11900.0
2007-11-15 13:05:00,34.7,34.72,34.6,34.66,47300.0,21.4242,21.4366,21.3625,21.3995,47300.0
2007-11-15 13:10:00,34.65,34.72,34.59,34.59,48500.0,21.3934,21.4366,21.3563,21.3563,48500.0
2007-11-15 13:15:00,34.58,34.6,34.47,34.49,31600.0,21.3501,21.3625,21.2822,21.2946,31600.0
2007-11-15 13:20:00,34.49,34.6,34.49,34.59,21200.0,21.2946,21.3625,21.2946,21.3563,21200.0
2007-11-15 13:25:00,34.58,34.72,34.58,34.67,22500.0,21.3501,21.4366,21.3501,21.4057,22500.0
2007-11-15 13:30:00,34.67,34.72,34.65,34.65,22400.0,21.4057,21.4366,21.3934,21.3934,22400.0
2007-11-15 13:35:00,34.64,34.68,34.64,34.65,21500.0,21.3872,21.4119,21.3872,21.3934,21500.0
2007-11-15 13:40:00,34.65,34.67,34.59,34.61,19800.0,21.3934,21.4057,21.3563,21.3687,19800.0
2007-11-15 13:45:00,34.62,34.63,34.56,34.57,26300.0,21.3748,21.381,21.3378,21.344,26300.0
2007-11-15 13:50:00,34.56,34.62,34.54,34.61,41500.0,21.3378,21.3748,21.3254,21.3687,41500.0
2007-11-15 13:55:00,34.6,34.65,34.6,34.65,18200.0,21.3625,21.3934,21.3625,21.3934,18200.0
2007-11-15 14:00:00,34.65,34.67,34.61,34.66,38500.0,21.3934,21.4057,21.3687,21.3995,38500.0
2007-11-15 14:05:00,34.66,34.67,34.62,34.66,25400.0,21.3995,21.4057,21.3748,21.3995,25400.0
2007-11-15 14:10:00,34.66,34.67,34.47,34.5,37000.0,21.3995,21.4057,21.2822,21.3007,37000.0
2007-11-15 14:15:00,34.49,34.53,34.48,34.49,58900.0,21.2946,21.3193,21.2884,21.2946,58900.0
2007-11-15 14:20:00,34.5,34.52,34.44,34.44,36900.0,21.3007,21.3131,21.2637,21.2637,36900.0
2007-11-15 14:25:00,34.45,34.49,34.44,34.48,18200.0,21.2699,21.2946,21.2637,21.2884,18200.0
2007-11-15 14:30:00,34.47,34.51,34.43,34.5,48000.0,21.2822,21.3069,21.2575,21.3007,48000.0
2007-11-15 14:35:00,34.51,34.51,34.42,34.42,53300.0,21.3069,21.3069,21.2514,21.2514,53300.0
2007-11-15 14:40:00,34.42,34.43,34.33,34.34,40500.0,21.2514,21.2575,21.1958,21.202,40500.0
2007-11-15 14:45:00,34.35,34.35,34.25,34.26,43000.0,21.2081,21.2081,21.1464,21.1526,43000.0
2007-11-15 14:50:00,34.26,34.27,34.22,34.23,57600.0,21.1526,21.1587,21.1279,21.134,57600.0
2007-11-15 14:55:00,34.24,34.25,34.19,34.19,39000.0,21.1402,21.1464,21.1093,21.1093,39000.0
2007-11-15 15:00:00,34.2,34.25,34.2,34.25,30800.0,21.1155,21.1464,21.1155,21.1464,30800.0
2007-11-15 15:05:00,34.24,34.26,34.18,34.26,76200.0,21.1402,21.1526,21.1032,21.1526,76200.0
2007-11-15 15:10:00,34.26,34.33,34.23,34.33,43600.0,21.1526,21.1958,21.134,21.1958,43600.0
2007-11-15 15:15:00,34.33,34.45,34.33,34.44,55000.0,21.1958,21.2699,21.1958,21.2637,55000.0
2007-11-15 15:20:00,34.45,34.6,34.44,34.58,82900.0,21.2699,21.3625,21.2637,21.3501,82900.0
2007-11-15 15:25:00,34.58,34.63,34.51,34.51,85800.0,21.3501,21.381,21.3069,21.3069,85800.0
2007-11-15 15:30:00,34.51,34.51,34.33,34.33,90000.0,21.3069,21.3069,21.1958,21.1958,90000.0
2007-11-15 15:35:00,34.33,34.42,34.3,34.34,77200.0,21.1958,21.2514,21.1773,21.202,77200.0
2007-11-15 15:40:00,34.34,34.35,34.29,34.35,80600.0,21.202,21.2081,21.1711,21.2081,80600.0
2007-11-15 15:45:00,34.35,34.5,34.35,34.45,124600.0,21.2081,21.3007,21.2081,21.2699,124600.0
2007-11-15 15:50:00,34.45,34.48,34.4,34.42,108100.0,21.2699,21.2884,21.239,21.2514,108100.0
2007-11-15 15:55:00,34.41,34.47,34.38,34.44,109800.0,21.2452,21.2822,21.2267,21.2637,109800.0
2007-11-16 09:30:00,34.59,34.71,34.42,34.46,285800.0,21.3563,21.4304,21.2514,21.276,285800.0
2007-11-16 09:35:00,34.43,34.62,34.39,34.46,33300.0,21.2575,21.3748,21.2328,21.276,33300.0
2007-11-16 09:40:00,34.43,34.71,34.39,34.67,32700.0,21.2575,21.4304,21.2328,21.4057,32700.0
2007-11-16 09:45:00,34.67,34.71,34.5,34.6,63900.0,21.4057,21.4304,21.3007,21.3625,63900.0
2007-11-16 09:50:00,34.57,34.64,34.51,34.59,46400.0,21.344,21.3872,21.3069,21.3563,46400.0
2007-11-16 09:55:00,34.59,34.59,34.34,34.36,41000.0,21.3563,21.3563,21.202,21.2143,41000.0
2007-11-16 10:00:00,34.33,34.34,34.19,34.2,40300.0,21.1958,21.202,21.1093,21.1155,40300.0
2007-11-16 10:05:00,34.2,34.35,34.17,34.35,42000.0,21.1155,21.2081,21.097,21.2081,42000.0
2007-11-16 10:10:00,34.35,34.39,34.3,34.33,25700.0,21.2081,21.2328,21.1773,21.1958,25700.0
2007-11-16 10:15:00,34.32,34.38,34.29,34.38,26800.0,21.1896,21.2267,21.1711,21.2267,26800.0
2007-11-16 10:20:00,34.38,34.51,34.34,34.51,51700.0,21.2267,21.3069,21.202,21.3069,51700.0
2007-11-16 10:25:00,34.51,34.53,34.38,34.38,29300.0,21.3069,21.3193,21.2267,21.2267,29300.0
2007-11-16 10:30:00,34.4,34.4,34.36,34.39,24200.0,21.239,21.239,21.2143,21.2328,24200.0
2007-11-16 10:35:00,34.39,34.41,34.25,34.39,44800.0,21.2328,21.2452,21.1464,21.2328,44800.0
2007-11-16 10:40:00,34.38,34.41,34.36,34.37,28700.0,21.2267,21.2452,21.2143,21.2205,28700.0
2007-11-16 10:45:00,34.37,34.4,34.33,34.38,28300.0,21.2205,21.239,21.1958,21.2267,28300.0
2007-11-16 10:50:00,34.39,34.4,34.28,34.29,60000.0,21.2328,21.239,21.1649,21.1711,60000.0
2007-11-16 10:55:00,34.28,34.31,34.21,34.22,31600.0,21.1649,21.1834,21.1217,21.1279,31600.0
2007-11-16 11:00:00,34.22,34.4,34.22,34.38,30500.0,21.1279,21.239,21.1279,21.2267,30500.0
2007-11-16 11:05:00,34.39,34.39,34.28,34.28,27300.0,21.2328,21.2328,21.1649,21.1649,27300.0
2007-11-16 11:10:00,34.28,34.4,34.28,34.38,27600.0,21.1649,21.239,21.1649,21.2267,27600.0
2007-11-16 11:15:00,34.37,34.38,34.33,34.35,14700.0,21.2205,21.2267,21.1958,21.2081,14700.0
2007-11-16 11:20:00,34.35,34.4,34.33,34.36,40800.0,21.2081,21.239,21.1958,21.2143,40800.0
2007-11-16 11:25:00,34.34,34.34,34.2,34.21,27600.0,21.202,21.202,21.1155,21.1217,27600.0
2007-11-16 11:30:00,34.21,34.24,34.17,34.24,31000.0,21.1217,21.1402,21.097,21.1402,31000.0
2007-11-16 11:35:00,34.24,34.34,34.24,34.33,24500.0,21.1402,21.202,21.1402,21.1958,24500.0
2007-11-16 11:40:00,34.33,34.38,34.29,34.29,34500.0,21.1958,21.2267,21.1711,21.1711,34500.0
2007-11-16 11:45:00,34.32,34.4,34.29,34.39,27400.0,21.1896,21.239,21.1711,21.2328,27400.0
2007-11-16 11:50:00,34.4,34.43,34.37,34.4,71400.0,21.239,21.2575,21.2205,21.239,71400.0
2007-11-16 11:55:00,34.4,34.4,34.32,34.32,22500.0,21.239,21.239,21.1896,21.1896,22500.0
2007-11-16 12:00:00,34.33,34.33,34.3,34.31,8800.0,21.1958,21.1958,21.1773,21.1834,8800.0
2007-11-16 12:05:00,34.31,34.39,34.3,34.38,30000.0,21.1834,21.2328,21.1773,21.2267,30000.0
2007-11-16 12:10:00,34.39,34.4,34.35,34.37,18900.0,21.2328,21.239,21.2081,21.2205,18900.0
2007-11-16 12:15:00,34.36,34.46,34.35,34.46,94100.0,21.2143,21.276,21.2081,21.276,94100.0
2007-11-16 12:20:00,34.45,34.48,34.41,34.42,36800.0,21.2699,21.2884,21.2452,21.2514,36800.0
2007-11-16 12:25:00,34.42,34.44,34.4,34.42,19300.0,21.2514,21.2637,21.239,21.2514,19300.0
2007-11-16 12:30:00,34.41,34.42,34.36,34.4,38600.0,21.2452,21.2514,21.2143,21.239,38600.0
2007-11-16 12:35:00,34.39,34.41,34.29,34.31,57500.0,21.2328,21.2452,21.1711,21.1834,57500.0
2007-11-16 12:40:00,34.32,34.36,34.26,34.36,45300.0,21.1896,21.2143,21.1526,21.2143,45300.0
2007-11-16 12:45:00,34.36,34.38,34.33,34.37,29700.0,21.2143,21.2267,21.1958,21.2205,29700.0
2007-11-16 12:50:00,34.38,34.4,34.35,34.39,51400.0,21.2267,21.239,21.2081,21.2328,51400.0
2007-11-16 12:55:00,34.38,34.38,34.25,34.25,30300.0,21.2267,21.2267,21.1464,21.1464,30300.0
2007-11-16 13:00:00,34.26,34.33,34.24,34.27,49000.0,21.1526,21.1958,21.1402,21.1587,49000.0
2007-11-16 13:05:00,34.27,34.38,34.26,34.38,33400.0,21.1587,21.2267,21.1526,21.2267,33400.0
2007-11-16 13:10:00,34.38,34.38,34.28,34.29,45800.0,21.2267,21.2267,21.1649,21.1711,45800.0
2007-11-16 13:15:00,34.28,34.3,34.27,34.29,30600.0,21.1649,21.1773,21.1587,21.1711,30600.0
2007-11-16 13:20:00,34.29,34.29,34.2,34.2,18700.0,21.1711,21.1711,21.1155,21.1155,18700.0
2007-11-16 13:25:00,34.21,34.23,34.18,34.23,22400.0,21.1217,21.134,21.1032,21.134,22400.0
2007-11-16 13:30:00,34.23,34.33,34.2,34.33,22900.0,21.134,21.1958,21.1155,21.1958,22900.0
2007-11-16 13:35:00,34.32,34.4,34.3,34.37,45000.0,21.1896,21.239,21.1773,21.2205,45000.0
2007-11-16 13:40:00,34.37,34.52,34.34,34.5,51000.0,21.2205,21.3131,21.202,21.3007,51000.0
2007-11-16 13:45:00,34.49,34.51,34.42,34.44,37400.0,21.2946,21.3069,21.2514,21.2637,37400.0
2007-11-16 13:50:00,34.45,34.46,34.29,34.3,57800.0,21.2699,21.276,21.1711,21.1773,57800.0
2007-11-16 13:55:00,34.3,34.31,34.2,34.23,33500.0,21.1773,21.1834,21.1155,21.134,33500.0
2007-11-16 14:00:00,34.25,34.25,34.2,34.21,36200.0,21.1464,21.1464,21.1155,21.1217,36200.0
2007-11-16 14:05:00,34.21,34.26,34.11,34.21,80200.0,21.1217,21.1526,21.06,21.1217,80200.0
2007-11-16 14:10:00,34.2,34.21,34.11,34.13,39600.0,21.1155,21.1217,21.06,21.0723,39600.0
2007-11-16 14:15:00,34.14,34.15,34.06,34.09,36100.0,21.0785,21.0846,21.0291,21.0476,36100.0
2007-11-16 14:20:00,34.09,34.15,34.07,34.08,37000.0,21.0476,21.0846,21.0353,21.0414,37000.0
2007-11-16 14:25:00,34.08,34.14,34.06,34.13,57900.0,21.0414,21.0785,21.0291,21.0723,57900.0
2007-11-16 14:30:00,34.13,34.21,34.05,34.07,63800.0,21.0723,21.1217,21.0229,21.0353,63800.0
2007-11-16 14:35:00,34.07,34.12,34.05,34.06,104000.0,21.0353,21.0661,21.0229,21.0291,104000.0
2007-11-16 14:40:00,34.06,34.1,34.05,34.07,42200.0,21.0291,21.0538,21.0229,21.0353,42200.0
2007-11-16 14:45:00,34.07,34.12,34.03,34.09,38100.0,21.0353,21.0661,21.0106,21.0476,38100.0
2007-11-16 14:50:00,34.09,34.14,34.03,34.07,35200.0,21.0476,21.0785,21.0106,21.0353,35200.0
2007-11-16 14:55:00,34.08,34.18,34.05,34.18,33300.0,21.0414,21.1032,21.0229,21.1032,33300.0
2007-11-16 15:00:00,34.18,34.2,34.11,34.15,98400.0,21.1032,21.1155,21.06,21.0846,98400.0
2007-11-16 15:05:00,34.17,34.24,34.16,34.19,49500.0,21.097,21.1402,21.0908,21.1093,49500.0
2007-11-16 15:10:00,34.19,34.29,34.18,34.21,51300.0,21.1093,21.1711,21.1032,21.1217,51300.0
2007-11-16 15:15:00,34.21,34.25,34.15,34.21,38900.0,21.1217,21.1464,21.0846,21.1217,38900.0
2007-11-16 15:20:00,34.19,34.21,34.11,34.15,23300.0,21.1093,21.1217,21.06,21.0846,23300.0
2007-11-16 15:25:00,34.15,34.25,34.13,34.15,52300.0,21.0846,21.1464,21.0723,21.0846,52300.0
2007-11-16 15:30:00,34.15,34.22,34.15,34.19,60000.0,21.0846,21.1279,21.0846,21.1093,60000.0
2007-11-16 15:35:00,34.19,34.19,34.11,34.13,34200.0,21.1093,21.1093,21.06,21.0723,34200.0
2007-11-16 15:40:00,34.13,34.24,34.11,34.22,59600.0,21.0723,21.1402,21.06,21.1279,59600.0
2007-11-16 15:45:00,34.23,34.36,34.22,34.36,69400.0,21.134,21.2143,21.1279,21.2143,69400.0
2007-11-16 15:50:00,34.36,34.37,34.31,34.37,64000.0,21.2143,21.2205,21.1834,21.2205,64000.0
2007-11-16 15:55:00,34.37,34.39,34.31,34.38,83100.0,21.2205,21.2328,21.1834,21.2267,83100.0
2007-11-19 09:30:00,34.2,34.23,34.0,34.03,34200.0,21.1155,21.134,20.992,21.0106,34200.0
2007-11-19 09:35:00,34.03,34.12,34.02,34.12,15900.0,21.0106,21.0661,21.0044,21.0661,15900.0
2007-11-19 09:40:00,34.11,34.16,34.05,34.1,27500.0,21.06,21.0908,21.0229,21.0538,27500.0
2007-11-19 09:45:00,34.08,34.09,34.06,34.06,19900.0,21.0414,21.0476,21.0291,21.0291,19900.0
2007-11-19 09:50:00,34.06,34.08,34.05,34.06,28600.0,21.0291,21.0414,21.0229,21.0291,28600.0
2007-11-19 09:55:00,34.07,34.09,34.05,34.07,65800.0,21.0353,21.0476,21.0229,21.0353,65800.0
2007-11-19 10:00:00,34.05,34.11,34.02,34.1,86600.0,21.0229,21.06,21.0044,21.0538,86600.0
2007-11-19 10:05:00,34.1,34.16,34.03,34.04,23800.0,21.0538,21.0908,21.0106,21.0167,23800.0
2007-11-19 10:10:00,34.04,34.21,34.04,34.14,75000.0,21.0167,21.1217,21.0167,21.0785,75000.0
2007-11-19 10:15:00,34.13,34.29,34.11,34.26,43000.0,21.0723,21.1711,21.06,21.1526,43000.0
2007-11-19 10:20:00,34.27,34.33,34.27,34.28,28400.0,21.1587,21.1958,21.1587,21.1649,28400.0
2007-11-19 10:25:00,34.27,34.29,34.23,34.23,25000.0,21.1587,21.1711,21.134,21.134,25000.0
2007-11-19 10:30:00,34.22,34.23,34.17,34.23,23200.0,21.1279,21.134,21.097,21.134,23200.0
2007-11-19 10:35:00,34.23,34.24,34.19,34.21,27100.0,21.134,21.1402,21.1093,21.1217,27100.0
2007-11-19 10:40:00,34.22,34.34,34.22,34.32,33100.0,21.1279,21.202,21.1279,21.1896,33100.0
2007-11-19 10:45:00,34.33,34.42,34.32,34.37,33900.0,21.1958,21.2514,21.1896,21.2205,33900.0
2007-11-19 10:50:00,34.37,34.44,34.35,34.44,29000.0,21.2205,21.2637,21.2081,21.2637,29000.0
2007-11-19 10:55:00,34.41,34.43,34.38,34.43,213200.0,21.2452,21.2575,21.2267,21.2575,213200.0
2007-11-19 11:00:00,34.42,34.44,34.33,34.36,27700.0,21.2514,21.2637,21.1958,21.2143,27700.0
2007-11-19 11:05:00,34.36,34.41,34.34,34.34,28800.0,21.2143,21.2452,21.202,21.202,28800.0
2007-11-19 11:10:00,34.33,34.43,34.33,34.43,28600.0,21.1958,21.2575,21.1958,21.2575,28600.0
2007-11-19 11:15:00,34.42,34.42,34.33,34.37,24500.0,21.2514,21.2514,21.1958,21.2205,24500.0
2007-11-19 11:20:00,34.38,34.41,34.37,34.39,28100.0,21.2267,21.2452,21.2205,21.2328,28100.0
2007-11-19 11:25:00,34.38,34.41,34.36,34.37,28300.0,21.2267,21.2452,21.2143,21.2205,28300.0
2007-11-19 11:30:00,34.37,34.44,34.37,34.39,30000.0,21.2205,21.2637,21.2205,21.2328,30000.0
2007-11-19 11:35:00,34.38,34.42,34.37,34.42,16700.0,21.2267,21.2514,21.2205,21.2514,16700.0
2007-11-19 11:40:00,34.42,34.44,34.36,34.38,23900.0,21.2514,21.2637,21.2143,21.2267,23900.0
2007-11-19 11:45:00,34.37,34.4,34.33,34.37,42800.0,21.2205,21.239,21.1958,21.2205,42800.0
2007-11-19 11:50:00,34.38,34.42,34.37,34.37,44400.0,21.2267,21.2514,21.2205,21.2205,44400.0
2007-11-19 11:55:00,34.37,34.38,34.25,34.31,21200.0,21.2205,21.2267,21.1464,21.1834,21200.0
2007-11-19 12:00:00,34.29,34.35,34.27,34.31,29200.0,21.1711,21.2081,21.1587,21.1834,29200.0
2007-11-19 12:05:00,34.31,34.34,34.27,34.3,12700.0,21.1834,21.202,21.1587,21.1773,12700.0
2007-11-19 12:10:00,34.29,34.35,34.25,34.26,19800.0,21.1711,21.2081,21.1464,21.1526,19800.0
2007-11-19 12:15:00,34.25,34.39,34.25,34.36,39800.0,21.1464,21.2328,21.1464,21.2143,39800.0
2007-11-19 12:20:00,34.36,34.37,34.34,34.37,11100.0,21.2143,21.2205,21.202,21.2205,11100.0
2007-11-19 12:25:00,34.37,34.37,34.32,34.33,7700.0,21.2205,21.2205,21.1896,21.1958,7700.0
2007-11-19 12:30:00,34.32,34.37,34.3,34.37,33000.0,21.1896,21.2205,21.1773,21.2205,33000.0
2007-11-19 12:35:00,34.36,34.4,34.34,34.34,22000.0,21.2143,21.239,21.202,21.202,22000.0
2007-11-19 12:40:00,34.34,34.38,34.34,34.38,9000.0,21.202,21.2267,21.202,21.2267,9000.0
2007-11-19 12:45:00,34.37,34.37,34.32,34.35,14100.0,21.2205,21.2205,21.1896,21.2081,14100.0
2007-11-19 12:50:00,34.34,34.36,34.28,34.34,36800.0,21.202,21.2143,21.1649,21.202,36800.0
2007-11-19 12:55:00,34.32,34.4,34.3,34.36,20600.0,21.1896,21.239,21.1773,21.2143,20600.0
2007-11-19 13:00:00,34.37,34.4,34.28,34.29,52200.0,21.2205,21.239,21.1649,21.1711,52200.0
2007-11-19 13:05:00,34.29,34.37,34.27,34.36,20100.0,21.1711,21.2205,21.1587,21.2143,20100.0
2007-11-19 13:10:00,34.35,34.37,34.24,34.37,57600.0,21.2081,21.2205,21.1402,21.2205,57600.0
2007-11-19 13:15:00,34.37,34.38,34.28,34.36,52600.0,21.2205,21.2267,21.1649,21.2143,52600.0
2007-11-19 13:20:00,34.35,34.38,34.33,34.36,32200.0,21.2081,21.2267,21.1958,21.2143,32200.0
2007-11-19 13:25:00,34.36,34.41,34.33,34.34,82000.0,21.2143,21.2452,21.1958,21.202,82000.0
2007-11-19 13:30:00,34.34,34.35,34.23,34.28,49900.0,21.202,21.2081,21.134,21.1649,49900.0
2007-11-19 13:35:00,34.28,34.32,34.27,34.29,39900.0,21.1649,21.1896,21.1587,21.1711,39900.0
2007-11-19 13:40:00,34.29,34.3,34.21,34.21,27600.0,21.1711,21.1773,21.1217,21.1217,27600.0
2007-11-19 13:45:00,34.22,34.3,34.21,34.28,63300.0,21.1279,21.1773,21.1217,21.1649,63300.0
2007-11-19 13:50:00,34.28,34.3,34.19,34.2,56700.0,21.1649,21.1773,21.1093,21.1155,56700.0
2007-11-19 13:55:00,34.19,34.22,34.12,34.15,37800.0,21.1093,21.1279,21.0661,21.0846,37800.0
2007-11-19 14:00:00,34.14,34.21,34.12,34.19,27900.0,21.0785,21.1217,21.0661,21.1093,27900.0
2007-11-19 14:05:00,34.19,34.21,34.13,34.2,40200.0,21.1093,21.1217,21.0723,21.1155,40200.0
2007-11-19 14:10:00,34.19,34.23,34.18,34.19,28200.0,21.1093,21.134,21.1032,21.1093,28200.0
2007-11-19 14:15:00,34.18,34.23,34.14,34.23,33900.0,21.1032,21.134,21.0785,21.134,33900.0
2007-11-19 14:20:00,34.23,34.24,34.19,34.21,43200.0,21.134,21.1402,21.1093,21.1217,43200.0
2007-11-19 14:25:00,34.21,34.27,34.17,34.21,31000.0,21.1217,21.1587,21.097,21.1217,31000.0
2007-11-19 14:30:00,34.21,34.25,34.15,34.17,30800.0,21.1217,21.1464,21.0846,21.097,30800.0
2007-11-19 14:35:00,34.17,34.2,34.16,34.18,14100.0,21.097,21.1155,21.0908,21.1032,14100.0
2007-11-19 14:40:00,34.19,34.25,34.18,34.2,25300.0,21.1093,21.1464,21.1032,21.1155,25300.0
2007-11-19 14:45:00,34.2,34.21,34.17,34.21,27400.0,21.1155,21.1217,21.097,21.1217,27400.0
2007-11-19 14:50:00,34.21,34.22,34.13,34.16,33200.0,21.1217,21.1279,21.0723,21.0908,33200.0
2007-11-19 14:55:00,34.15,34.23,34.15,34.19,48400.0,21.0846,21.134,21.0846,21.1093,48400.0
2007-11-19 15:00:00,34.19,34.2,34.06,34.07,38000.0,21.1093,21.1155,21.0291,21.0353,38000.0
2007-11-19 15:05:00,34.07,34.14,34.07,34.08,37500.0,21.0353,21.0785,21.0353,21.0414,37500.0
2007-11-19 15:10:00,34.08,34.12,34.05,34.07,53600.0,21.0414,21.0661,21.0229,21.0353,53600.0
2007-11-19 15:15:00,34.07,34.13,34.07,34.1,41500.0,21.0353,21.0723,21.0353,21.0538,41500.0
2007-11-19 15:20:00,34.1,34.26,34.08,34.21,73400.0,21.0538,21.1526,21.0414,21.1217,73400.0
2007-11-19 15:25:00,34.21,34.24,34.16,34.17,183100.0,21.1217,21.1402,21.0908,21.097,183100.0
2007-11-19 15:30:00,34.17,34.21,34.1,34.11,62100.0,21.097,21.1217,21.0538,21.06,62100.0
2007-11-19 15:35:00,34.11,34.14,34.07,34.08,49100.0,21.06,21.0785,21.0353,21.0414,49100.0
2007-11-19 15:40:00,34.08,34.08,34.01,34.03,48300.0,21.0414,21.0414,20.9982,21.0106,48300.0
2007-11-19 15:45:00,34.03,34.04,33.93,33.93,108300.0,21.0106,21.0167,20.9488,20.9488,108300.0
2007-11-19 15:50:00,33.93,34.01,33.92,33.99,96200.0,20.9488,20.9982,20.9426,20.9859,96200.0
2007-11-19 15:55:00,33.97,34.02,33.91,33.96,246100.0,20.9735,21.0044,20.9365,20.9673,246100.0
2007-11-20 09:30:00,34.09,34.09,33.8,33.85,45400.0,21.0476,21.0476,20.8686,20.8994,45400.0
2007-11-20 09:35:00,33.91,33.93,33.5,33.7,74300.0,20.9365,20.9488,20.6833,20.8068,74300.0
2007-11-20 09:40:00,33.7,33.81,33.67,33.75,46100.0,20.8068,20.8747,20.7883,20.8377,46100.0
2007-11-20 09:45:00,33.75,33.96,33.71,33.8,36100.0,20.8377,20.9673,20.813,20.8686,36100.0
2007-11-20 09:50:00,33.8,33.97,33.73,33.97,52700.0,20.8686,20.9735,20.8253,20.9735,52700.0
2007-11-20 09:55:00,33.92,33.92,33.79,33.82,30000.0,20.9426,20.9426,20.8624,20.8809,30000.0
2007-11-20 10:00:00,33.82,34.04,33.8,33.96,57800.0,20.8809,21.0167,20.8686,20.9673,57800.0
2007-11-20 10:05:00,33.96,34.02,33.85,33.9,41600.0,20.9673,21.0044,20.8994,20.9303,41600.0
2007-11-20 10:10:00,33.92,33.92,33.82,33.84,34100.0,20.9426,20.9426,20.8809,20.8933,34100.0
2007-11-20 10:15:00,33.84,34.03,33.84,34.03,29400.0,20.8933,21.0106,20.8933,21.0106,29400.0
2007-11-20 10:20:00,34.03,34.09,33.97,33.99,29300.0,21.0106,21.0476,20.9735,20.9859,29300.0
2007-11-20 10:25:00,33.98,34.1,33.97,34.1,35700.0,20.9797,21.0538,20.9735,21.0538,35700.0
2007-11-20 10:30:00,34.08,34.09,34.0,34.05,30700.0,21.0414,21.0476,20.992,21.0229,30700.0
2007-11-20 10:35:00,34.05,34.09,34.01,34.06,47200.0,21.0229,21.0476,20.9982,21.0291,47200.0
2007-11-20 10:40:00,34.06,34.15,34.03,34.13,69400.0,21.0291,21.0846,21.0106,21.0723,69400.0
2007-11-20 10:45:00,34.13,34.25,34.13,34.19,55000.0,21.0723,21.1464,21.0723,21.1093,55000.0
2007-11-20 10:50:00,34.18,34.24,34.16,34.17,28700.0,21.1032,21.1402,21.0908,21.097,28700.0
2007-11-20 10:55:00,34.17,34.17,33.99,34.01,27200.0,21.097,21.097,20.9859,20.9982,27200.0
2007-11-20 11:00:00,34.0,34.06,33.91,34.06,19700.0,20.992,21.0291,20.9365,21.0291,19700.0
2007-11-20 11:05:00,34.06,34.07,33.99,34.03,21300.0,21.0291,21.0353,20.9859,21.0106,21300.0
2007-11-20 11:10:00,34.03,34.03,33.92,33.94,19500.0,21.0106,21.0106,20.9426,20.955,19500.0
2007-11-20 11:15:00,33.94,34.05,33.92,34.05,15200.0,20.955,21.0229,20.9426,21.0229,15200.0
2007-11-20 11:20:00,34.05,34.06,33.96,33.98,23200.0,21.0229,21.0291,20.9673,20.9797,23200.0
2007-11-20 11:25:00,33.98,34.06,33.98,34.05,23700.0,20.9797,21.0291,20.9797,21.0229,23700.0
2007-11-20 11:30:00,34.06,34.07,33.99,34.01,15100.0,21.0291,21.0353,20.9859,20.9982,15100.0
2007-11-20 11:35:00,34.02,34.13,34.01,34.1,20900.0,21.0044,21.0723,20.9982,21.0538,20900.0
2007-11-20 11:40:00,34.11,34.11,34.05,34.06,22000.0,21.06,21.06,21.0229,21.0291,22000.0
2007-11-20 11:45:00,34.07,34.08,34.01,34.02,24900.0,21.0353,21.0414,20.9982,21.0044,24900.0
2007-11-20 11:50:00,34.02,34.07,34.0,34.02,27300.0,21.0044,21.0353,20.992,21.0044,27300.0
2007-11-20 11:55:00,34.02,34.03,33.93,33.93,18800.0,21.0044,21.0106,20.9488,20.9488,18800.0
2007-11-20 12:00:00,33.93,33.96,33.86,33.87,23200.0,20.9488,20.9673,20.9056,20.9118,23200.0
2007-11-20 12:05:00,33.87,33.88,33.81,33.82,21500.0,20.9118,20.9179,20.8747,20.8809,21500.0
2007-11-20 12:10:00,33.82,33.83,33.76,33.81,25200.0,20.8809,20.8871,20.8439,20.8747,25200.0
2007-11-20 12:15:00,33.82,33.91,33.81,33.86,10700.0,20.8809,20.9365,20.8747,20.9056,10700.0
2007-11-20 12:20:00,33.86,33.98,33.86,33.98,19900.0,20.9056,20.9797,20.9056,20.9797,19900.0
2007-11-20 12:25:00,33.97,34.0,33.95,33.95,20200.0,20.9735,20.992,20.9612,20.9612,20200.0
2007-11-20 12:30:00,33.95,33.99,33.87,33.92,48400.0,20.9612,20.9859,20.9118,20.9426,48400.0
2007-11-20 12:35:00,33.92,33.94,33.85,33.87,32400.0,20.9426,20.955,20.8994,20.9118,32400.0
2007-11-20 12:40:00,33.87,33.87,33.79,33.82,39800.0,20.9118,20.9118,20.8624,20.8809,39800.0
2007-11-20 12:45:00,33.82,33.86,33.82,33.84,16800.0,20.8809,20.9056,20.8809,20.8933,16800.0
2007-11-20 12:50:00,33.85,33.86,33.83,33.84,24400.0,20.8994,20.9056,20.8871,20.8933,24400.0
2007-11-20 12:55:00,33.86,33.86,33.8,33.82,22300.0,20.9056,20.9056,20.8686,20.8809,22300.0
2007-11-20 13:00:00,33.82,33.85,33.75,33.79,68600.0,20.8809,20.8994,20.8377,20.8624,68600.0
2007-11-20 13:05:00,33.79,33.82,33.71,33.75,115200.0,20.8624,20.8809,20.813,20.8377,115200.0
2007-11-20 13:10:00,33.76,33.76,33.65,33.68,51800.0,20.8439,20.8439,20.7759,20.7945,51800.0
2007-11-20 13:15:00,33.69,33.79,33.64,33.79,56000.0,20.8006,20.8624,20.7698,20.8624,56000.0
2007-11-20 13:20:00,33.8,33.86,33.78,33.85,25700.0,20.8686,20.9056,20.8562,20.8994,25700.0
2007-11-20 13:25:00,33.86,33.86,33.69,33.7,35200.0,20.9056,20.9056,20.8006,20.8068,35200.0
2007-11-20 13:30:00,33.7,33.8,33.7,33.75,25100.0,20.8068,20.8686,20.8068,20.8377,25100.0
2007-11-20 13:35:00,33.75,33.86,33.73,33.86,13900.0,20.8377,20.9056,20.8253,20.9056,13900.0
2007-11-20 13:40:00,33.87,33.9,33.82,33.86,25600.0,20.9118,20.9303,20.8809,20.9056,25600.0
2007-11-20 13:45:00,33.87,33.91,33.85,33.9,13500.0,20.9118,20.9365,20.8994,20.9303,13500.0
2007-11-20 13:50:00,33.9,33.91,33.86,33.87,11600.0,20.9303,20.9365,20.9056,20.9118,11600.0
2007-11-20 13:55:00,33.87,33.99,33.87,33.9,34400.0,20.9118,20.9859,20.9118,20.9303,34400.0
2007-11-20 14:00:00,33.9,34.03,33.85,33.97,65100.0,20.9303,21.0106,20.8994,20.9735,65100.0
2007-11-20 14:05:00,33.97,33.99,33.84,33.9,66800.0,20.9735,20.9859,20.8933,20.9303,66800.0
2007-11-20 14:10:00,33.9,33.94,33.85,33.89,48300.0,20.9303,20.955,20.8994,20.9241,48300.0
2007-11-20 14:15:00,33.87,33.99,33.87,33.98,26300.0,20.9118,20.9859,20.9118,20.9797,26300.0
2007-11-20 14:20:00,33.99,34.0,33.8,33.84,64300.0,20.9859,20.992,20.8686,20.8933,64300.0
2007-11-20 14:25:00,33.84,33.88,33.73,33.76,51100.0,20.8933,20.9179,20.8253,20.8439,51100.0
2007-11-20 14:30:00,33.76,33.77,33.65,33.69,111000.0,20.8439,20.85,20.7759,20.8006,111000.0
2007-11-20 14:35:00,33.69,33.7,33.58,33.68,77200.0,20.8006,20.8068,20.7327,20.7945,77200.0
2007-11-20 14:40:00,33.69,33.71,33.62,33.66,39900.0,20.8006,20.813,20.7574,20.7821,39900.0
2007-11-20 14:45:00,33.65,33.78,33.64,33.73,53900.0,20.7759,20.8562,20.7698,20.8253,53900.0
2007-11-20 14:50:00,33.72,33.73,33.64,33.65,42500.0,20.8192,20.8253,20.7698,20.7759,42500.0
2007-11-20 14:55:00,33.65,33.65,33.49,33.5,57100.0,20.7759,20.7759,20.6772,20.6833,57100.0
2007-11-20 15:00:00,33.5,33.54,33.44,33.48,66700.0,20.6833,20.708,20.6463,20.671,66700.0
2007-11-20 15:05:00,33.48,33.51,33.37,33.4,83000.0,20.671,20.6895,20.6031,20.6216,83000.0
2007-11-20 15:10:00,33.4,33.46,33.38,33.41,47400.0,20.6216,20.6586,20.6092,20.6278,47400.0
2007-11-20 15:15:00,33.4,33.41,33.33,33.35,106600.0,20.6216,20.6278,20.5784,20.5907,106600.0
2007-11-20 15:20:00,33.35,33.45,33.34,33.45,72600.0,20.5907,20.6525,20.5845,20.6525,72600.0
2007-11-20 15:25:00,33.45,33.69,33.44,33.68,80600.0,20.6525,20.8006,20.6463,20.7945,80600.0
2007-11-20 15:30:00,33.67,33.89,33.67,33.81,151800.0,20.7883,20.9241,20.7883,20.8747,151800.0
2007-11-20 15:35:00,33.81,33.88,33.81,33.83,76800.0,20.8747,20.9179,20.8747,20.8871,76800.0
2007-11-20 15:40:00,33.83,34.05,33.83,33.97,99500.0,20.8871,21.0229,20.8871,20.9735,99500.0
2007-11-20 15:45:00,33.97,34.02,33.94,33.99,103500.0,20.9735,21.0044,20.955,20.9859,103500.0
2007-11-20 15:50:00,34.0,34.02,33.76,33.77,101000.0,20.992,21.0044,20.8439,20.85,101000.0
2007-11-20 15:55:00,33.77,33.87,33.77,33.87,74500.0,20.85,20.9118,20.85,20.9118,74500.0
2007-11-21 09:30:00,33.66,33.77,33.6,33.71,23900.0,20.7821,20.85,20.7451,20.813,23900.0
2007-11-21 09:35:00,33.76,33.88,33.67,33.68,8900.0,20.8439,20.9179,20.7883,20.7945,8900.0
2007-11-21 09:40:00,33.65,33.8,33.52,33.76,15200.0,20.7759,20.8686,20.6957,20.8439,15200.0
2007-11-21 09:45:00,33.75,33.86,33.53,33.6,64900.0,20.8377,20.9056,20.7019,20.7451,64900.0
2007-11-21 09:50:00,33.62,33.71,33.45,33.54,51400.0,20.7574,20.813,20.6525,20.708,51400.0
2007-11-21 09:55:00,33.54,33.66,33.54,33.66,7400.0,20.708,20.7821,20.708,20.7821,7400.0
2007-11-21 10:00:00,33.68,33.76,33.67,33.74,29900.0,20.7945,20.8439,20.7883,20.8315,29900.0
2007-11-21 10:05:00,33.72,33.78,33.64,33.65,25100.0,20.8192,20.8562,20.7698,20.7759,25100.0
2007-11-21 10:10:00,33.67,33.78,33.64,33.77,33500.0,20.7883,20.8562,20.7698,20.85,33500.0
2007-11-21 10:15:00,33.77,33.82,33.71,33.71,21000.0,20.85,20.8809,20.813,20.813,21000.0
2007-11-21 10:20:00,33.7,33.74,33.61,33.61,25500.0,20.8068,20.8315,20.7512,20.7512,25500.0
2007-11-21 10:25:00,33.61,33.7,33.61,33.65,23900.0,20.7512,20.8068,20.7512,20.7759,23900.0
2007-11-21 10:30:00,33.64,33.66,33.53,33.61,45800.0,20.7698,20.7821,20.7019,20.7512,45800.0
2007-11-21 10:35:00,33.6,33.65,33.59,33.61,56100.0,20.7451,20.7759,20.7389,20.7512,56100.0
2007-11-21 10:40:00,33.61,33.69,33.57,33.67,29700.0,20.7512,20.8006,20.7266,20.7883,29700.0
2007-11-21 10:45:00,33.66,33.75,33.61,33.67,31100.0,20.7821,20.8377,20.7512,20.7883,31100.0
2007-11-21 10:50:00,33.67,33.7,33.6,33.6,26100.0,20.7883,20.8068,20.7451,20.7451,26100.0
2007-11-21 10:55:00,33.59,33.68,33.55,33.61,24200.0,20.7389,20.7945,20.7142,20.7512,24200.0
2007-11-21 11:00:00,33.59,33.59,33.45,33.54,41300.0,20.7389,20.7389,20.6525,20.708,41300.0
2007-11-21 11:05:00,33.56,33.71,33.53,33.7,28100.0,20.7204,20.813,20.7019,20.8068,28100.0
2007-11-21 11:10:00,33.69,33.75,33.64,33.74,60500.0,20.8006,20.8377,20.7698,20.8315,60500.0
2007-11-21 11:15:00,33.73,33.74,33.69,33.7,38200.0,20.8253,20.8315,20.8006,20.8068,38200.0
2007-11-21 11:20:00,33.7,33.71,33.67,33.7,34900.0,20.8068,20.813,20.7883,20.8068,34900.0
2007-11-21 11:25:00,33.7,33.72,33.67,33.72,36000.0,20.8068,20.8192,20.7883,20.8192,36000.0
2007-11-21 11:30:00,33.72,33.87,33.72,33.86,30200.0,20.8192,20.9118,20.8192,20.9056,30200.0
2007-11-21 11:35:00,33.85,33.86,33.76,33.83,33600.0,20.8994,20.9056,20.8439,20.8871,33600.0
2007-11-21 11:40:00,33.84,33.91,33.82,33.91,29000.0,20.8933,20.9365,20.8809,20.9365,29000.0
2007-11-21 11:45:00,33.91,33.93,33.88,33.88,19500.0,20.9365,20.9488,20.9179,20.9179,19500.0
2007-11-21 11:50:00,33.89,33.9,33.88,33.89,14300.0,20.9241,20.9303,20.9179,20.9241,14300.0
2007-11-21 11:55:00,33.89,33.89,33.85,33.85,15400.0,20.9241,20.9241,20.8994,20.8994,15400.0
2007-11-21 12:00:00,33.86,33.9,33.85,33.88,26600.0,20.9056,20.9303,20.8994,20.9179,26600.0
2007-11-21 12:05:00,33.88,33.89,33.79,33.8,154300.0,20.9179,20.9241,20.8624,20.8686,154300.0
2007-11-21 12:10:00,33.8,33.9,33.78,33.9,78700.0,20.8686,20.9303,20.8562,20.9303,78700.0
2007-11-21 12:15:00,33.9,33.93,33.81,33.91,35700.0,20.9303,20.9488,20.8747,20.9365,35700.0
2007-11-21 12:20:00,33.92,33.93,33.88,33.91,35800.0,20.9426,20.9488,20.9179,20.9365,35800.0
2007-11-21 12:25:00,33.91,33.94,33.89,33.91,17400.0,20.9365,20.955,20.9241,20.9365,17400.0
2007-11-21 12:30:00,33.92,33.94,33.85,33.9,56900.0,20.9426,20.955,20.8994,20.9303,56900.0
2007-11-21 12:35:00,33.89,34.0,33.89,34.0,28500.0,20.9241,20.992,20.9241,20.992,28500.0
2007-11-21 12:40:00,33.99,34.01,33.96,34.0,24500.0,20.9859,20.9982,20.9673,20.992,24500.0
2007-11-21 12:45:00,33.99,34.02,33.93,34.01,41900.0,20.9859,21.0044,20.9488,20.9982,41900.0
2007-11-21 12:50:00,34.0,34.02,33.95,34.02,22700.0,20.992,21.0044,20.9612,21.0044,22700.0
2007-11-21 12:55:00,34.02,34.08,34.0,34.04,46200.0,21.0044,21.0414,20.992,21.0167,46200.0
2007-11-21 13:00:00,34.04,34.06,33.98,34.01,40500.0,21.0167,21.0291,20.9797,20.9982,40500.0
2007-11-21 13:05:00,34.01,34.02,33.93,33.96,26900.0,20.9982,21.0044,20.9488,20.9673,26900.0
2007-11-21 13:10:00,33.96,33.96,33.8,33.81,26900.0,20.9673,20.9673,20.8686,20.8747,26900.0
2007-11-21 13:15:00,33.81,33.81,33.73,33.74,15800.0,20.8747,20.8747,20.8253,20.8315,15800.0
2007-11-21 13:20:00,33.75,33.79,33.73,33.76,49800.0,20.8377,20.8624,20.8253,20.8439,49800.0
2007-11-21 13:25:00,33.76,33.82,33.73,33.8,49000.0,20.8439,20.8809,20.8253,20.8686,49000.0
2007-11-21 13:30:00,33.8,33.84,33.79,33.83,40000.0,20.8686,20.8933,20.8624,20.8871,40000.0
2007-11-21 13:35:00,33.84,33.89,33.82,33.83,40400.0,20.8933,20.9241,20.8809,20.8871,40400.0
2007-11-21 13:40:00,33.82,33.85,33.8,33.84,24700.0,20.8809,20.8994,20.8686,20.8933,24700.0
2007-11-21 13:45:00,33.85,33.9,33.82,33.9,52900.0,20.8994,20.9303,20.8809,20.9303,52900.0
2007-11-21 13:50:00,33.9,33.92,33.8,33.82,30200.0,20.9303,20.9426,20.8686,20.8809,30200.0
2007-11-21 13:55:00,33.82,33.93,33.82,33.91,27300.0,20.8809,20.9488,20.8809,20.9365,27300.0
2007-11-21 14:00:00,33.91,33.92,33.89,33.89,11800.0,20.9365,20.9426,20.9241,20.9241,11800.0
2007-11-21 14:05:00,33.9,33.92,33.88,33.92,28600.0,20.9303,20.9426,20.9179,20.9426,28600.0
2007-11-21 14:10:00,33.92,33.97,33.9,33.95,26400.0,20.9426,20.9735,20.9303,20.9612,26400.0
2007-11-21 14:15:00,33.96,33.96,33.93,33.93,9300.0,20.9673,20.9673,20.9488,20.9488,9300.0
2007-11-21 14:20:00,33.92,33.94,33.9,33.9,22600.0,20.9426,20.955,20.9303,20.9303,22600.0
2007-11-21 14:25:00,33.9,34.0,33.89,33.97,38200.0,20.9303,20.992,20.9241,20.9735,38200.0
2007-11-21 14:30:00,33.98,34.0,33.95,34.0,27100.0,20.9797,20.992,20.9612,20.992,27100.0
2007-11-21 14:35:00,34.0,34.0,33.95,33.96,32100.0,20.992,20.992,20.9612,20.9673,32100.0
2007-11-21 14:40:00,33.95,34.0,33.94,34.0,49400.0,20.9612,20.992,20.955,20.992,49400.0
2007-11-21 14:45:00,34.0,34.07,33.98,34.01,51300.0,20.992,21.0353,20.9797,20.9982,51300.0
2007-11-21 14:50:00,34.0,34.06,34.0,34.05,32000.0,20.992,21.0291,20.992,21.0229,32000.0
2007-11-21 14:55:00,34.06,34.14,34.05,34.12,40400.0,21.0291,21.0785,21.0229,21.0661,40400.0
2007-11-21 15:00:00,34.14,34.16,34.05,34.07,73500.0,21.0785,21.0908,21.0229,21.0353,73500.0
2007-11-21 15:05:00,34.06,34.1,34.0,34.0,30800.0,21.0291,21.0538,20.992,20.992,30800.0
2007-11-21 15:10:00,34.0,34.03,33.87,33.9,116200.0,20.992,21.0106,20.9118,20.9303,116200.0
2007-11-21 15:15:00,33.89,33.9,33.82,33.84,74900.0,20.9241,20.9303,20.8809,20.8933,74900.0
2007-11-21 15:20:00,33.83,33.85,33.78,33.83,54100.0,20.8871,20.8994,20.8562,20.8871,54100.0
2007-11-21 15:25:00,33.83,33.92,33.77,33.8,132900.0,20.8871,20.9426,20.85,20.8686,132900.0
2007-11-21 15:30:00,33.8,33.84,33.75,33.78,50200.0,20.8686,20.8933,20.8377,20.8562,50200.0
2007-11-21 15:35:00,33.78,33.81,33.74,33.81,54100.0,20.8562,20.8747,20.8315,20.8747,54100.0
2007-11-21 15:40:00,33.81,33.87,33.73,33.84,131600.0,20.8747,20.9118,20.8253,20.8933,131600.0
2007-11-21 15:45:00,33.84,33.88,33.77,33.84,48400.0,20.8933,20.9179,20.85,20.8933,48400.0
2007-11-21 15:50:00,33.84,33.88,33.8,33.8,56800.0,20.8933,20.9179,20.8686,20.8686,56800.0
2007-11-21 15:55:00,33.82,33.83,33.76,33.8,235300.0,20.8809,20.8871,20.8439,20.8686,235300.0
2007-11-23 09:30:00,33.94,34.18,33.83,34.05,25100.0,20.955,21.1032,20.8871,21.0229,25100.0
2007-11-23 09:35:00,34.05,34.06,33.9,34.01,23000.0,21.0229,21.0291,20.9303,20.9982,23000.0
2007-11-23 09:40:00,34.02,34.16,33.93,33.94,27700.0,21.0044,21.0908,20.9488,20.955,27700.0
2007-11-23 09:45:00,33.95,34.16,33.85,34.15,35300.0,20.9612,21.0908,20.8994,21.0846,35300.0
2007-11-23 09:50:00,34.15,34.17,34.07,34.09,17600.0,21.0846,21.097,21.0353,21.0476,17600.0
2007-11-23 09:55:00,34.08,34.15,34.08,34.13,18600.0,21.0414,21.0846,21.0414,21.0723,18600.0
2007-11-23 10:00:00,34.11,34.13,34.07,34.12,17600.0,21.06,21.0723,21.0353,21.0661,17600.0
2007-11-23 10:05:00,34.12,34.22,34.12,34.19,22900.0,21.0661,21.1279,21.0661,21.1093,22900.0
2007-11-23 10:10:00,34.21,34.22,34.17,34.19,16300.0,21.1217,21.1279,21.097,21.1093,16300.0
2007-11-23 10:15:00,34.19,34.23,34.19,34.2,20300.0,21.1093,21.134,21.1093,21.1155,20300.0
2007-11-23 10:20:00,34.2,34.21,34.12,34.12,39700.0,21.1155,21.1217,21.0661,21.0661,39700.0
2007-11-23 10:25:00,34.12,34.12,34.01,34.11,30100.0,21.0661,21.0661,20.9982,21.06,30100.0
2007-11-23 10:30:00,34.11,34.12,34.06,34.06,11900.0,21.06,21.0661,21.0291,21.0291,11900.0
2007-11-23 10:35:00,34.06,34.07,33.98,33.98,31500.0,21.0291,21.0353,20.9797,20.9797,31500.0
2007-11-23 10:40:00,33.99,34.01,33.97,33.97,24600.0,20.9859,20.9982,20.9735,20.9735,24600.0
2007-11-23 10:45:00,33.97,33.97,33.94,33.95,8500.0,20.9735,20.9735,20.955,20.9612,8500.0
2007-11-23 10:50:00,33.95,33.96,33.94,33.96,10000.0,20.9612,20.9673,20.955,20.9673,10000.0
2007-11-23 10:55:00,33.96,34.03,33.96,34.03,12300.0,20.9673,21.0106,20.9673,21.0106,12300.0
2007-11-23 11:00:00,34.04,34.05,34.03,34.04,15300.0,21.0167,21.0229,21.0106,21.0167,15300.0
2007-11-23 11:05:00,34.04,34.05,34.03,34.04,10000.0,21.0167,21.0229,21.0106,21.0167,10000.0
2007-11-23 11:10:00,34.04,34.05,34.04,34.05,4200.0,21.0167,21.0229,21.0167,21.0229,4200.0
2007-11-23 11:15:00,34.04,34.05,34.03,34.03,15800.0,21.0167,21.0229,21.0106,21.0106,15800.0
2007-11-23 11:20:00,34.03,34.04,34.0,34.01,26600.0,21.0106,21.0167,20.992,20.9982,26600.0
2007-11-23 11:25:00,34.02,34.13,34.01,34.11,19300.0,21.0044,21.0723,20.9982,21.06,19300.0
2007-11-23 11:30:00,34.11,34.24,34.11,34.22,31300.0,21.06,21.1402,21.06,21.1279,31300.0
2007-11-23 11:35:00,34.21,34.22,34.2,34.2,7600.0,21.1217,21.1279,21.1155,21.1155,7600.0
2007-11-23 11:40:00,34.21,34.28,34.16,34.23,32600.0,21.1217,21.1649,21.0908,21.134,32600.0
2007-11-23 11:45:00,34.22,34.27,34.18,34.26,15400.0,21.1279,21.1587,21.1032,21.1526,15400.0
2007-11-23 11:50:00,34.26,34.32,34.26,34.29,47300.0,21.1526,21.1896,21.1526,21.1711,47300.0
2007-11-23 11:55:00,34.28,34.29,34.26,34.26,15500.0,21.1649,21.1711,21.1526,21.1526,15500.0
2007-11-23 12:00:00,34.26,34.31,34.26,34.28,16300.0,21.1526,21.1834,21.1526,21.1649,16300.0
2007-11-23 12:05:00,34.27,34.3,34.25,34.27,30800.0,21.1587,21.1773,21.1464,21.1587,30800.0
2007-11-23 12:10:00,34.26,34.32,34.25,34.3,14800.0,21.1526,21.1896,21.1464,21.1773,14800.0
2007-11-23 12:15:00,34.3,34.3,34.2,34.2,38400.0,21.1773,21.1773,21.1155,21.1155,38400.0
2007-11-23 12:20:00,34.21,34.22,34.17,34.17,22900.0,21.1217,21.1279,21.097,21.097,22900.0
2007-11-23 12:25:00,34.17,34.2,34.17,34.18,32000.0,21.097,21.1155,21.097,21.1032,32000.0
2007-11-23 12:30:00,34.18,34.19,34.16,34.18,32000.0,21.1032,21.1093,21.0908,21.1032,32000.0
2007-11-23 12:35:00,34.19,34.2,34.12,34.13,41600.0,21.1093,21.1155,21.0661,21.0723,41600.0
2007-11-23 12:40:00,34.13,34.14,34.05,34.06,45800.0,21.0723,21.0785,21.0229,21.0291,45800.0
2007-11-23 12:45:00,34.06,34.09,34.02,34.07,59900.0,21.0291,21.0476,21.0044,21.0353,59900.0
2007-11-23 12:50:00,34.07,34.08,33.97,33.98,58600.0,21.0353,21.0414,20.9735,20.9797,58600.0
2007-11-23 12:55:00,33.98,34.0,33.92,34.0,64500.0,20.9797,20.992,20.9426,20.992,64500.0
2007-11-26 09:30:00,34.1,34.21,33.91,34.18,41800.0,21.0538,21.1217,20.9365,21.1032,41800.0
2007-11-26 09:35:00,34.19,34.29,34.16,34.26,35000.0,21.1093,21.1711,21.0908,21.1526,35000.0
2007-11-26 09:40:00,34.26,34.53,34.26,34.52,33600.0,21.1526,21.3193,21.1526,21.3131,33600.0
2007-11-26 09:45:00,34.52,34.56,34.42,34.46,34400.0,21.3131,21.3378,21.2514,21.276,34400.0
2007-11-26 09:50:00,34.46,34.52,34.33,34.35,54600.0,21.276,21.3131,21.1958,21.2081,54600.0
2007-11-26 09:55:00,34.35,34.41,34.34,34.35,42800.0,21.2081,21.2452,21.202,21.2081,42800.0
2007-11-26 10:00:00,34.34,34.37,34.26,34.28,100200.0,21.202,21.2205,21.1526,21.1649,100200.0
2007-11-26 10:05:00,34.3,34.3,34.27,34.28,13400.0,21.1773,21.1773,21.1587,21.1649,13400.0
2007-11-26 10:10:00,34.27,34.29,34.26,34.27,19300.0,21.1587,21.1711,21.1526,21.1587,19300.0
2007-11-26 10:15:00,34.26,34.26,34.2,34.21,26800.0,21.1526,21.1526,21.1155,21.1217,26800.0
2007-11-26 10:20:00,34.2,34.24,34.18,34.22,30600.0,21.1155,21.1402,21.1032,21.1279,30600.0
2007-11-26 10:25:00,34.22,34.22,34.14,34.16,52500.0,21.1279,21.1279,21.0785,21.0908,52500.0
2007-11-26 10:30:00,34.16,34.22,34.15,34.2,39000.0,21.0908,21.1279,21.0846,21.1155,39000.0
2007-11-26 10:35:00,34.2,34.24,34.18,34.18,36700.0,21.1155,21.1402,21.1032,21.1032,36700.0
2007-11-26 10:40:00,34.17,34.18,34.0,34.01,46600.0,21.097,21.1032,20.992,20.9982,46600.0
2007-11-26 10:45:00,34.01,34.09,34.01,34.08,19700.0,20.9982,21.0476,20.9982,21.0414,19700.0
2007-11-26 10:50:00,34.07,34.1,33.95,33.95,63400.0,21.0353,21.0538,20.9612,20.9612,63400.0
2007-11-26 10:55:00,33.95,34.04,33.9,34.04,39200.0,20.9612,21.0167,20.9303,21.0167,39200.0
2007-11-26 11:00:00,34.05,34.26,34.04,34.22,49000.0,21.0229,21.1526,21.0167,21.1279,49000.0
2007-11-26 11:05:00,34.22,34.28,34.17,34.19,40100.0,21.1279,21.1649,21.097,21.1093,40100.0
2007-11-26 11:10:00,34.19,34.19,34.16,34.16,40500.0,21.1093,21.1093,21.0908,21.0908,40500.0
2007-11-26 11:15:00,34.17,34.24,34.16,34.19,42200.0,21.097,21.1402,21.0908,21.1093,42200.0
2007-11-26 11:20:00,34.19,34.2,34.13,34.15,34200.0,21.1093,21.1155,21.0723,21.0846,34200.0
2007-11-26 11:25:00,34.16,34.18,34.05,34.05,23400.0,21.0908,21.1032,21.0229,21.0229,23400.0
2007-11-26 11:30:00,34.05,34.14,34.05,34.08,26000.0,21.0229,21.0785,21.0229,21.0414,26000.0
2007-11-26 11:35:00,34.09,34.18,34.08,34.18,34600.0,21.0476,21.1032,21.0414,21.1032,34600.0
2007-11-26 11:40:00,34.16,34.21,34.15,34.18,21500.0,21.0908,21.1217,21.0846,21.1032,21500.0
2007-11-26 11:45:00,34.17,34.33,34.17,34.3,26000.0,21.097,21.1958,21.097,21.1773,26000.0
2007-11-26 11:50:00,34.3,34.34,34.28,34.32,19200.0,21.1773,21.202,21.1649,21.1896,19200.0
2007-11-26 11:55:00,34.31,34.32,34.26,34.32,13400.0,21.1834,21.1896,21.1526,21.1896,13400.0
2007-11-26 12:00:00,34.32,34.36,34.31,34.35,19200.0,21.1896,21.2143,21.1834,21.2081,19200.0
2007-11-26 12:05:00,34.35,34.38,34.34,34.38,17600.0,21.2081,21.2267,21.202,21.2267,17600.0
2007-11-26 12:10:00,34.37,34.45,34.37,34.38,39900.0,21.2205,21.2699,21.2205,21.2267,39900.0
2007-11-26 12:15:00,34.37,34.43,34.33,34.4,40700.0,21.2205,21.2575,21.1958,21.239,40700.0
2007-11-26 12:20:00,34.39,34.39,34.35,34.36,19100.0,21.2328,21.2328,21.2081,21.2143,19100.0
2007-11-26 12:25:00,34.37,34.52,34.36,34.49,35800.0,21.2205,21.3131,21.2143,21.2946,35800.0
2007-11-26 12:30:00,34.5,34.54,34.45,34.47,71300.0,21.3007,21.3254,21.2699,21.2822,71300.0
2007-11-26 12:35:00,34.47,34.48,34.39,34.42,15500.0,21.2822,21.2884,21.2328,21.2514,15500.0
2007-11-26 12:40:00,34.41,34.5,34.4,34.5,28700.0,21.2452,21.3007,21.239,21.3007,28700.0
2007-11-26 12:45:00,34.47,34.52,34.45,34.47,52500.0,21.2822,21.3131,21.2699,21.2822,52500.0
2007-11-26 12:50:00,34.46,34.49,34.4,34.49,24900.0,21.276,21.2946,21.239,21.2946,24900.0
2007-11-26 12:55:00,34.49,34.52,34.44,34.5,37500.0,21.2946,21.3131,21.2637,21.3007,37500.0
2007-11-26 13:00:00,34.5,34.56,34.48,34.48,50800.0,21.3007,21.3378,21.2884,21.2884,50800.0
2007-11-26 13:05:00,34.48,34.51,34.36,34.37,29000.0,21.2884,21.3069,21.2143,21.2205,29000.0
2007-11-26 13:10:00,34.36,34.36,34.31,34.31,8400.0,21.2143,21.2143,21.1834,21.1834,8400.0
2007-11-26 13:15:00,34.32,34.37,34.31,34.37,14400.0,21.1896,21.2205,21.1834,21.2205,14400.0
2007-11-26 13:20:00,34.37,34.38,34.36,34.38,12700.0,21.2205,21.2267,21.2143,21.2267,12700.0
2007-11-26 13:25:00,34.38,34.38,34.28,34.3,30800.0,21.2267,21.2267,21.1649,21.1773,30800.0
2007-11-26 13:30:00,34.29,34.34,34.25,34.29,42300.0,21.1711,21.202,21.1464,21.1711,42300.0
2007-11-26 13:35:00,34.28,34.32,34.27,34.3,20000.0,21.1649,21.1896,21.1587,21.1773,20000.0
2007-11-26 13:40:00,34.3,34.34,34.29,34.3,25400.0,21.1773,21.202,21.1711,21.1773,25400.0
2007-11-26 13:45:00,34.29,34.29,34.13,34.16,25700.0,21.1711,21.1711,21.0723,21.0908,25700.0
2007-11-26 13:50:00,34.15,34.15,34.08,34.08,27600.0,21.0846,21.0846,21.0414,21.0414,27600.0
2007-11-26 13:55:00,34.09,34.1,34.06,34.08,20800.0,21.0476,21.0538,21.0291,21.0414,20800.0
2007-11-26 14:00:00,34.08,34.1,34.07,34.1,15400.0,21.0414,21.0538,21.0353,21.0538,15400.0
2007-11-26 14:05:00,34.1,34.1,34.0,34.04,56000.0,21.0538,21.0538,20.992,21.0167,56000.0
2007-11-26 14:10:00,34.03,34.07,34.0,34.05,31100.0,21.0106,21.0353,20.992,21.0229,31100.0
2007-11-26 14:15:00,34.06,34.13,34.05,34.09,27800.0,21.0291,21.0723,21.0229,21.0476,27800.0
2007-11-26 14:20:00,34.1,34.12,34.08,34.1,17000.0,21.0538,21.0661,21.0414,21.0538,17000.0
2007-11-26 14:25:00,34.1,34.15,34.1,34.14,24200.0,21.0538,21.0846,21.0538,21.0785,24200.0
2007-11-26 14:30:00,34.14,34.16,34.09,34.14,28700.0,21.0785,21.0908,21.0476,21.0785,28700.0
2007-11-26 14:35:00,34.15,34.15,34.03,34.03,36700.0,21.0846,21.0846,21.0106,21.0106,36700.0
2007-11-26 14:40:00,34.02,34.04,33.96,33.98,32800.0,21.0044,21.0167,20.9673,20.9797,32800.0
2007-11-26 14:45:00,33.98,34.0,33.94,33.94,33500.0,20.9797,20.992,20.955,20.955,33500.0
2007-11-26 14:50:00,33.95,34.0,33.93,33.99,60700.0,20.9612,20.992,20.9488,20.9859,60700.0
2007-11-26 14:55:00,33.99,34.14,33.98,34.02,142900.0,20.9859,21.0785,20.9797,21.0044,142900.0
2007-11-26 15:00:00,34.01,34.03,33.98,34.0,54300.0,20.9982,21.0106,20.9797,20.992,54300.0
2007-11-26 15:05:00,33.99,34.02,33.95,33.97,50100.0,20.9859,21.0044,20.9612,20.9735,50100.0
2007-11-26 15:10:00,33.97,34.01,33.92,34.0,79600.0,20.9735,20.9982,20.9426,20.992,79600.0
2007-11-26 15:15:00,34.0,34.02,33.9,33.9,28500.0,20.992,21.0044,20.9303,20.9303,28500.0
2007-11-26 15:20:00,33.89,33.89,33.81,33.85,60900.0,20.9241,20.9241,20.8747,20.8994,60900.0
2007-11-26 15:25:00,33.86,33.88,33.71,33.76,61900.0,20.9056,20.9179,20.813,20.8439,61900.0
2007-11-26 15:30:00,33.76,33.84,33.75,33.82,60900.0,20.8439,20.8933,20.8377,20.8809,60900.0
2007-11-26 15:35:00,33.83,33.83,33.73,33.78,52500.0,20.8871,20.8871,20.8253,20.8562,52500.0
2007-11-26 15:40:00,33.77,33.83,33.7,33.8,109900.0,20.85,20.8871,20.8068,20.8686,109900.0
2007-11-26 15:45:00,33.8,33.83,33.73,33.74,80400.0,20.8686,20.8871,20.8253,20.8315,80400.0
2007-11-26 15:50:00,33.74,33.75,33.63,33.65,109800.0,20.8315,20.8377,20.7636,20.7759,109800.0
2007-11-26 15:55:00,33.65,33.69,33.51,33.51,148800.0,20.7759,20.8006,20.6895,20.6895,148800.0
2007-11-27 09:30:00,33.81,33.81,33.55,33.79,72200.0,20.8747,20.8747,20.7142,20.8624,72200.0
2007-11-27 09:35:00,33.83,33.97,33.8,33.94,35700.0,20.8871,20.9735,20.8686,20.955,35700.0
2007-11-27 09:40:00,33.94,33.94,33.79,33.79,35800.0,20.955,20.955,20.8624,20.8624,35800.0
2007-11-27 09:45:00,33.8,34.0,33.78,33.98,56700.0,20.8686,20.992,20.8562,20.9797,56700.0
2007-11-27 09:50:00,33.98,33.99,33.85,33.89,47900.0,20.9797,20.9859,20.8994,20.9241,47900.0
2007-11-27 09:55:00,33.88,33.91,33.8,33.84,28300.0,20.9179,20.9365,20.8686,20.8933,28300.0
2007-11-27 10:00:00,33.84,33.85,33.75,33.8,35000.0,20.8933,20.8994,20.8377,20.8686,35000.0
2007-11-27 10:05:00,33.8,33.81,33.61,33.62,44100.0,20.8686,20.8747,20.7512,20.7574,44100.0
2007-11-27 10:10:00,33.62,33.62,33.45,33.49,46000.0,20.7574,20.7574,20.6525,20.6772,46000.0
2007-11-27 10:15:00,33.49,33.56,33.47,33.5,43200.0,20.6772,20.7204,20.6648,20.6833,43200.0
2007-11-27 10:20:00,33.51,33.61,33.48,33.56,41000.0,20.6895,20.7512,20.671,20.7204,41000.0
2007-11-27 10:25:00,33.56,33.58,33.48,33.57,45600.0,20.7204,20.7327,20.671,20.7266,45600.0
2007-11-27 10:30:00,33.57,33.74,33.55,33.69,41900.0,20.7266,20.8315,20.7142,20.8006,41900.0
2007-11-27 10:35:00,33.7,33.76,33.66,33.71,38800.0,20.8068,20.8439,20.7821,20.813,38800.0
2007-11-27 10:40:00,33.7,33.76,33.68,33.75,32500.0,20.8068,20.8439,20.7945,20.8377,32500.0
2007-11-27 10:45:00,33.76,33.83,33.7,33.8,57700.0,20.8439,20.8871,20.8068,20.8686,57700.0
2007-11-27 10:50:00,33.81,33.91,33.7,33.87,524100.0,20.8747,20.9365,20.8068,20.9118,524100.0
2007-11-27 10:55:00,33.88,33.92,33.86,33.88,50100.0,20.9179,20.9426,20.9056,20.9179,50100.0
2007-11-27 11:00:00,33.88,33.92,33.87,33.89,35800.0,20.9179,20.9426,20.9118,20.9241,35800.0
2007-11-27 11:05:00,33.9,33.98,33.9,33.94,69600.0,20.9303,20.9797,20.9303,20.955,69600.0
2007-11-27 11:10:00,33.94,33.95,33.9,33.92,26900.0,20.955,20.9612,20.9303,20.9426,26900.0
2007-11-27 11:15:00,33.91,33.96,33.91,33.92,28800.0,20.9365,20.9673,20.9365,20.9426,28800.0
2007-11-27 11:20:00,33.92,33.92,33.88,33.89,16000.0,20.9426,20.9426,20.9179,20.9241,16000.0
2007-11-27 11:25:00,33.89,33.97,33.89,33.9,42600.0,20.9241,20.9735,20.9241,20.9303,42600.0
2007-11-27 11:30:00,33.9,34.03,33.9,34.03,46100.0,20.9303,21.0106,20.9303,21.0106,46100.0
2007-11-27 11:35:00,34.03,34.13,34.02,34.1,72100.0,21.0106,21.0723,21.0044,21.0538,72100.0
2007-11-27 11:40:00,34.1,34.14,34.09,34.13,81600.0,21.0538,21.0785,21.0476,21.0723,81600.0
2007-11-27 11:45:00,34.13,34.21,34.13,34.18,64200.0,21.0723,21.1217,21.0723,21.1032,64200.0
2007-11-27 11:50:00,34.18,34.2,34.14,34.17,62000.0,21.1032,21.1155,21.0785,21.097,62000.0
2007-11-27 11:55:00,34.18,34.22,34.17,34.21,44500.0,21.1032,21.1279,21.097,21.1217,44500.0
2007-11-27 12:00:00,34.2,34.3,34.19,34.28,39100.0,21.1155,21.1773,21.1093,21.1649,39100.0
2007-11-27 12:05:00,34.28,34.33,34.23,34.3,42300.0,21.1649,21.1958,21.134,21.1773,42300.0
2007-11-27 12:10:00,34.29,34.31,34.22,34.26,72700.0,21.1711,21.1834,21.1279,21.1526,72700.0
2007-11-27 12:15:00,34.25,34.33,34.25,34.3,44700.0,21.1464,21.1958,21.1464,21.1773,44700.0
2007-11-27 12:20:00,34.3,34.33,34.26,34.33,51100.0,21.1773,21.1958,21.1526,21.1958,51100.0
2007-11-27 12:25:00,34.32,34.35,34.28,34.33,33400.0,21.1896,21.2081,21.1649,21.1958,33400.0
2007-11-27 12:30:00,34.33,34.36,34.31,34.31,27200.0,21.1958,21.2143,21.1834,21.1834,27200.0
2007-11-27 12:35:00,34.32,34.35,34.29,34.29,17800.0,21.1896,21.2081,21.1711,21.1711,17800.0
2007-11-27 12:40:00,34.3,34.34,34.29,34.32,15000.0,21.1773,21.202,21.1711,21.1896,15000.0
2007-11-27 12:45:00,34.32,34.36,34.32,34.35,27200.0,21.1896,21.2143,21.1896,21.2081,27200.0
2007-11-27 12:50:00,34.35,34.37,34.35,34.37,18000.0,21.2081,21.2205,21.2081,21.2205,18000.0
2007-11-27 12:55:00,34.36,34.37,34.32,34.32,49500.0,21.2143,21.2205,21.1896,21.1896,49500.0
2007-11-27 13:00:00,34.32,34.34,34.31,34.32,21000.0,21.1896,21.202,21.1834,21.1896,21000.0
2007-11-27 13:05:00,34.31,34.34,34.31,34.33,14500.0,21.1834,21.202,21.1834,21.1958,14500.0
2007-11-27 13:10:00,34.33,34.35,34.22,34.28,32500.0,21.1958,21.2081,21.1279,21.1649,32500.0
2007-11-27 13:15:00,34.28,34.29,34.23,34.28,44900.0,21.1649,21.1711,21.134,21.1649,44900.0
2007-11-27 13:20:00,34.28,34.35,34.28,34.34,15100.0,21.1649,21.2081,21.1649,21.202,15100.0
2007-11-27 13:25:00,34.35,34.36,34.27,34.31,36100.0,21.2081,21.2143,21.1587,21.1834,36100.0
2007-11-27 13:30:00,34.31,34.31,34.23,34.27,31200.0,21.1834,21.1834,21.134,21.1587,31200.0
2007-11-27 13:35:00,34.28,34.33,34.24,34.3,26300.0,21.1649,21.1958,21.1402,21.1773,26300.0
2007-11-27 13:40:00,34.28,34.32,34.26,34.31,17700.0,21.1649,21.1896,21.1526,21.1834,17700.0
2007-11-27 13:45:00,34.31,34.33,34.27,34.29,20300.0,21.1834,21.1958,21.1587,21.1711,20300.0
2007-11-27 13:50:00,34.27,34.28,34.12,34.13,31800.0,21.1587,21.1649,21.0661,21.0723,31800.0
2007-11-27 13:55:00,34.12,34.13,34.08,34.09,16600.0,21.0661,21.0723,21.0414,21.0476,16600.0
2007-11-27 14:00:00,34.09,34.09,34.06,34.06,57200.0,21.0476,21.0476,21.0291,21.0291,57200.0
2007-11-27 14:05:00,34.06,34.1,34.06,34.07,47500.0,21.0291,21.0538,21.0291,21.0353,47500.0
2007-11-27 14:10:00,34.08,34.13,34.06,34.1,36100.0,21.0414,21.0723,21.0291,21.0538,36100.0
2007-11-27 14:15:00,34.1,34.15,34.1,34.14,29700.0,21.0538,21.0846,21.0538,21.0785,29700.0
2007-11-27 14:20:00,34.15,34.15,34.1,34.12,31400.0,21.0846,21.0846,21.0538,21.0661,31400.0
2007-11-27 14:25:00,34.13,34.14,34.05,34.05,71300.0,21.0723,21.0785,21.0229,21.0229,71300.0
2007-11-27 14:30:00,34.05,34.1,34.01,34.03,50900.0,21.0229,21.0538,20.9982,21.0106,50900.0
2007-11-27 14:35:00,34.03,34.04,33.89,34.0,75900.0,21.0106,21.0167,20.9241,20.992,75900.0
2007-11-27 14:40:00,34.01,34.04,33.97,33.99,114400.0,20.9982,21.0167,20.9735,20.9859,114400.0
2007-11-27 14:45:00,33.98,34.03,33.93,33.96,44600.0,20.9797,21.0106,20.9488,20.9673,44600.0
2007-11-27 14:50:00,33.95,34.01,33.89,33.93,27800.0,20.9612,20.9982,20.9241,20.9488,27800.0
2007-11-27 14:55:00,33.92,33.99,33.89,33.97,40600.0,20.9426,20.9859,20.9241,20.9735,40600.0
2007-11-27 15:00:00,33.97,34.0,33.84,33.84,43300.0,20.9735,20.992,20.8933,20.8933,43300.0
2007-11-27 15:05:00,33.85,33.91,33.83,33.85,47100.0,20.8994,20.9365,20.8871,20.8994,47100.0
2007-11-27 15:10:00,33.86,34.0,33.86,33.98,47500.0,20.9056,20.992,20.9056,20.9797,47500.0
2007-11-27 15:15:00,33.98,34.0,33.95,33.95,26500.0,20.9797,20.992,20.9612,20.9612,26500.0
2007-11-27 15:20:00,33.95,34.0,33.92,33.94,40200.0,20.9612,20.992,20.9426,20.955,40200.0
2007-11-27 15:25:00,33.94,33.96,33.8,33.89,50800.0,20.955,20.9673,20.8686,20.9241,50800.0
2007-11-27 15:30:00,33.89,34.07,33.88,34.06,76700.0,20.9241,21.0353,20.9179,21.0291,76700.0
2007-11-27 15:35:00,34.05,34.12,33.99,34.04,89300.0,21.0229,21.0661,20.9859,21.0167,89300.0
2007-11-27 15:40:00,34.04,34.17,34.03,34.15,51300.0,21.0167,21.097,21.0106,21.0846,51300.0
2007-11-27 15:45:00,34.15,34.21,34.12,34.2,51200.0,21.0846,21.1217,21.0661,21.1155,51200.0
2007-11-27 15:50:00,34.2,34.31,34.15,34.31,48600.0,21.1155,21.1834,21.0846,21.1834,48600.0
2007-11-27 15:55:00,34.31,34.37,34.28,34.29,81000.0,21.1834,21.2205,21.1649,21.1711,81000.0
2007-11-28 09:30:00,34.53,34.73,34.18,34.45,86600.0,21.3193,21.4427,21.1032,21.2699,86600.0
2007-11-28 09:35:00,34.44,34.48,34.38,34.44,47900.0,21.2637,21.2884,21.2267,21.2637,47900.0
2007-11-28 09:40:00,34.47,34.48,34.4,34.48,56600.0,21.2822,21.2884,21.239,21.2884,56600.0
2007-11-28 09:45:00,34.48,34.67,34.45,34.64,43000.0,21.2884,21.4057,21.2699,21.3872,43000.0
2007-11-28 09:50:00,34.65,34.68,34.51,34.63,68400.0,21.3934,21.4119,21.3069,21.381,68400.0
2007-11-28 09:55:00,34.61,34.85,34.6,34.84,47200.0,21.3687,21.5168,21.3625,21.5107,47200.0
2007-11-28 10:00:00,34.81,34.92,34.71,34.83,57400.0,21.4921,21.5601,21.4304,21.5045,57400.0
2007-11-28 10:05:00,34.82,34.83,34.65,34.65,29700.0,21.4983,21.5045,21.3934,21.3934,29700.0
2007-11-28 10:10:00,34.66,34.78,34.66,34.75,57000.0,21.3995,21.4736,21.3995,21.4551,57000.0
2007-11-28 10:15:00,34.75,34.77,34.72,34.76,36900.0,21.4551,21.4674,21.4366,21.4613,36900.0
2007-11-28 10:20:00,34.75,34.85,34.74,34.8,47300.0,21.4551,21.5168,21.4489,21.486,47300.0
2007-11-28 10:25:00,34.8,34.86,34.72,34.84,48500.0,21.486,21.523,21.4366,21.5107,48500.0
2007-11-28 10:30:00,34.85,34.88,34.82,34.85,49600.0,21.5168,21.5354,21.4983,21.5168,49600.0
2007-11-28 10:35:00,34.84,34.9,34.83,34.85,23800.0,21.5107,21.5477,21.5045,21.5168,23800.0
2007-11-28 10:40:00,34.85,34.89,34.83,34.86,37300.0,21.5168,21.5415,21.5045,21.523,37300.0
2007-11-28 10:45:00,34.86,34.87,34.83,34.85,28900.0,21.523,21.5292,21.5045,21.5168,28900.0
2007-11-28 10:50:00,34.85,34.91,34.85,34.89,28400.0,21.5168,21.5539,21.5168,21.5415,28400.0
2007-11-28 10:55:00,34.89,34.89,34.86,34.86,10000.0,21.5415,21.5415,21.523,21.523,10000.0
2007-11-28 11:00:00,34.87,34.9,34.86,34.89,30700.0,21.5292,21.5477,21.523,21.5415,30700.0
2007-11-28 11:05:00,34.89,34.94,34.81,34.81,39900.0,21.5415,21.5724,21.4921,21.4921,39900.0
2007-11-28 11:10:00,34.82,34.85,34.73,34.74,24900.0,21.4983,21.5168,21.4427,21.4489,24900.0
2007-11-28 11:15:00,34.73,34.75,34.68,34.72,16200.0,21.4427,21.4551,21.4119,21.4366,16200.0
2007-11-28 11:20:00,34.73,34.74,34.65,34.69,28900.0,21.4427,21.4489,21.3934,21.4181,28900.0
2007-11-28 11:25:00,34.7,34.73,34.68,34.72,13400.0,21.4242,21.4427,21.4119,21.4366,13400.0
2007-11-28 11:30:00,34.72,34.72,34.6,34.68,57100.0,21.4366,21.4366,21.3625,21.4119,57100.0
2007-11-28 11:35:00,34.68,34.75,34.67,34.7,23500.0,21.4119,21.4551,21.4057,21.4242,23500.0
2007-11-28 11:40:00,34.69,34.84,34.69,34.82,30800.0,21.4181,21.5107,21.4181,21.4983,30800.0
2007-11-28 11:45:00,34.82,34.88,34.8,34.86,25300.0,21.4983,21.5354,21.486,21.523,25300.0
2007-11-28 11:50:00,34.87,35.05,34.87,35.04,66400.0,21.5292,21.6403,21.5292,21.6341,66400.0
2007-11-28 11:55:00,35.04,35.16,35.04,35.14,50200.0,21.6341,21.7082,21.6341,21.6959,50200.0
2007-11-28 12:00:00,35.15,35.16,35.09,35.15,34700.0,21.7021,21.7082,21.665,21.7021,34700.0
2007-11-28 12:05:00,35.15,35.16,35.09,35.09,50500.0,21.7021,21.7082,21.665,21.665,50500.0
2007-11-28 12:10:00,35.09,35.11,35.04,35.06,54200.0,21.665,21.6774,21.6341,21.6465,54200.0
2007-11-28 12:15:00,35.06,35.09,35.03,35.09,31500.0,21.6465,21.665,21.628,21.665,31500.0
2007-11-28 12:20:00,35.09,35.09,35.04,35.06,38200.0,21.665,21.665,21.6341,21.6465,38200.0
2007-11-28 12:25:00,35.06,35.07,34.99,34.99,47900.0,21.6465,21.6527,21.6033,21.6033,47900.0
2007-11-28 12:30:00,35.0,35.03,34.97,34.99,61100.0,21.6095,21.628,21.5909,21.6033,61100.0
2007-11-28 12:35:00,34.98,35.0,34.97,35.0,13600.0,21.5971,21.6095,21.5909,21.6095,13600.0
2007-11-28 12:40:00,35.0,35.03,34.99,35.0,42500.0,21.6095,21.628,21.6033,21.6095,42500.0
2007-11-28 12:45:00,35.0,35.0,34.94,34.94,33300.0,21.6095,21.6095,21.5724,21.5724,33300.0
2007-11-28 12:50:00,34.94,34.95,34.85,34.87,48400.0,21.5724,21.5786,21.5168,21.5292,48400.0
2007-11-28 12:55:00,34.86,34.87,34.8,34.8,44900.0,21.523,21.5292,21.486,21.486,44900.0
2007-11-28 13:00:00,34.8,34.81,34.78,34.8,37100.0,21.486,21.4921,21.4736,21.486,37100.0
2007-11-28 13:05:00,34.8,34.81,34.77,34.79,20100.0,21.486,21.4921,21.4674,21.4798,20100.0
2007-11-28 13:10:00,34.79,34.82,34.78,34.8,70400.0,21.4798,21.4983,21.4736,21.486,70400.0
2007-11-28 13:15:00,34.8,34.87,34.79,34.79,149000.0,21.486,21.5292,21.4798,21.4798,149000.0
2007-11-28 13:20:00,34.8,34.82,34.78,34.8,46200.0,21.486,21.4983,21.4736,21.486,46200.0
2007-11-28 13:25:00,34.8,34.83,34.78,34.82,27700.0,21.486,21.5045,21.4736,21.4983,27700.0
2007-11-28 13:30:00,34.83,34.84,34.77,34.79,48700.0,21.5045,21.5107,21.4674,21.4798,48700.0
2007-11-28 13:35:00,34.78,34.82,34.78,34.8,52500.0,21.4736,21.4983,21.4736,21.486,52500.0
2007-11-28 13:40:00,34.8,34.84,34.78,34.84,18800.0,21.486,21.5107,21.4736,21.5107,18800.0
2007-11-28 13:45:00,34.84,34.87,34.79,34.84,26000.0,21.5107,21.5292,21.4798,21.5107,26000.0
2007-11-28 13:50:00,34.84,34.88,34.82,34.87,17200.0,21.5107,21.5354,21.4983,21.5292,17200.0
2007-11-28 13:55:00,34.85,34.87,34.83,34.83,35300.0,21.5168,21.5292,21.5045,21.5045,35300.0
2007-11-28 14:00:00,34.83,34.9,34.8,34.9,30200.0,21.5045,21.5477,21.486,21.5477,30200.0
2007-11-28 14:05:00,34.9,34.9,34.81,34.87,21700.0,21.5477,21.5477,21.4921,21.5292,21700.0
2007-11-28 14:10:00,34.87,34.89,34.83,34.89,25900.0,21.5292,21.5415,21.5045,21.5415,25900.0
2007-11-28 14:15:00,34.89,34.91,34.82,34.84,42900.0,21.5415,21.5539,21.4983,21.5107,42900.0
2007-11-28 14:20:00,34.84,34.85,34.81,34.83,15100.0,21.5107,21.5168,21.4921,21.5045,15100.0
2007-11-28 14:25:00,34.83,34.86,34.82,34.83,22200.0,21.5045,21.523,21.4983,21.5045,22200.0
2007-11-28 14:30:00,34.83,34.83,34.75,34.78,21400.0,21.5045,21.5045,21.4551,21.4736,21400.0
2007-11-28 14:35:00,34.78,34.83,34.77,34.81,20100.0,21.4736,21.5045,21.4674,21.4921,20100.0
2007-11-28 14:40:00,34.8,34.81,34.77,34.8,26300.0,21.486,21.4921,21.4674,21.486,26300.0
2007-11-28 14:45:00,34.8,34.84,34.77,34.82,20600.0,21.486,21.5107,21.4674,21.4983,20600.0
2007-11-28 14:50:00,34.83,34.83,34.78,34.79,19600.0,21.5045,21.5045,21.4736,21.4798,19600.0
2007-11-28 14:55:00,34.8,34.83,34.77,34.83,21100.0,21.486,21.5045,21.4674,21.5045,21100.0
2007-11-28 15:00:00,34.83,34.85,34.8,34.84,18900.0,21.5045,21.5168,21.486,21.5107,18900.0
2007-11-28 15:05:00,34.84,34.86,34.8,34.85,26700.0,21.5107,21.523,21.486,21.5168,26700.0
2007-11-28 15:10:00,34.86,34.86,34.8,34.85,41100.0,21.523,21.523,21.486,21.5168,41100.0
2007-11-28 15:15:00,34.83,34.86,34.82,34.86,53100.0,21.5045,21.523,21.4983,21.523,53100.0
2007-11-28 15:20:00,34.85,34.86,34.82,34.82,29500.0,21.5168,21.523,21.4983,21.4983,29500.0
2007-11-28 15:25:00,34.81,34.88,34.81,34.88,28400.0,21.4921,21.5354,21.4921,21.5354,28400.0
2007-11-28 15:30:00,34.87,34.89,34.8,34.84,47000.0,21.5292,21.5415,21.486,21.5107,47000.0
2007-11-28 15:35:00,34.85,34.88,34.81,34.85,51000.0,21.5168,21.5354,21.4921,21.5168,51000.0
2007-11-28 15:40:00,34.85,34.91,34.84,34.85,104900.0,21.5168,21.5539,21.5107,21.5168,104900.0
2007-11-28 15:45:00,34.84,34.85,34.8,34.8,53000.0,21.5107,21.5168,21.486,21.486,53000.0
2007-11-28 15:50:00,34.8,34.91,34.8,34.9,100100.0,21.486,21.5539,21.486,21.5477,100100.0
2007-11-28 15:55:00,34.9,34.91,34.83,34.84,188400.0,21.5477,21.5539,21.5045,21.5107,188400.0
2007-11-29 09:30:00,34.66,34.89,34.19,34.39,40800.0,21.5517,21.6947,21.2594,21.3838,40800.0
2007-11-29 09:35:00,34.43,34.55,34.39,34.55,69400.0,21.4086,21.4833,21.3838,21.4833,69400.0
2007-11-29 09:40:00,34.52,34.55,34.3,34.34,28700.0,21.4646,21.4833,21.3278,21.3527,28700.0
2007-11-29 09:45:00,34.34,34.34,34.22,34.23,40300.0,21.3527,21.3527,21.2781,21.2843,40300.0
2007-11-29 09:50:00,34.23,34.37,34.21,34.36,31800.0,21.2843,21.3713,21.2718,21.3651,31800.0
2007-11-29 09:55:00,34.36,34.36,34.29,34.29,19100.0,21.3651,21.3651,21.3216,21.3216,19100.0
2007-11-29 10:00:00,34.27,34.36,34.27,34.33,24000.0,21.3092,21.3651,21.3092,21.3465,24000.0
2007-11-29 10:05:00,34.3,34.33,34.26,34.28,18000.0,21.3278,21.3465,21.3029,21.3154,18000.0
2007-11-29 10:10:00,34.28,34.28,34.2,34.25,25500.0,21.3154,21.3154,21.2656,21.2967,25500.0
2007-11-29 10:15:00,34.25,34.28,34.23,34.26,20300.0,21.2967,21.3154,21.2843,21.3029,20300.0
2007-11-29 10:20:00,34.25,34.26,34.2,34.25,25800.0,21.2967,21.3029,21.2656,21.2967,25800.0
2007-11-29 10:25:00,34.24,34.28,34.19,34.19,38100.0,21.2905,21.3154,21.2594,21.2594,38100.0
2007-11-29 10:30:00,34.19,34.26,34.16,34.22,32600.0,21.2594,21.3029,21.2408,21.2781,32600.0
2007-11-29 10:35:00,34.22,34.33,34.21,34.31,22100.0,21.2781,21.3465,21.2718,21.334,22100.0
2007-11-29 10:40:00,34.32,34.34,34.29,34.33,36200.0,21.3402,21.3527,21.3216,21.3465,36200.0
2007-11-29 10:45:00,34.33,34.33,34.2,34.21,25800.0,21.3465,21.3465,21.2656,21.2718,25800.0
2007-11-29 10:50:00,34.21,34.22,34.18,34.22,16600.0,21.2718,21.2781,21.2532,21.2781,16600.0
2007-11-29 10:55:00,34.21,34.23,34.16,34.2,20000.0,21.2718,21.2843,21.2408,21.2656,20000.0
2007-11-29 11:00:00,34.2,34.22,34.18,34.21,17100.0,21.2656,21.2781,21.2532,21.2718,17100.0
2007-11-29 11:05:00,34.21,34.22,34.16,34.16,35300.0,21.2718,21.2781,21.2408,21.2408,35300.0
2007-11-29 11:10:00,34.16,34.28,34.15,34.25,35100.0,21.2408,21.3154,21.2345,21.2967,35100.0
2007-11-29 11:15:00,34.26,34.26,34.17,34.18,14600.0,21.3029,21.3029,21.247,21.2532,14600.0
2007-11-29 11:20:00,34.19,34.21,34.1,34.12,30900.0,21.2594,21.2718,21.2035,21.2159,30900.0
2007-11-29 11:25:00,34.13,34.17,34.12,34.16,20800.0,21.2221,21.247,21.2159,21.2408,20800.0
2007-11-29 11:30:00,34.16,34.18,34.13,34.16,30200.0,21.2408,21.2532,21.2221,21.2408,30200.0
2007-11-29 11:35:00,34.16,34.16,34.12,34.13,41500.0,21.2408,21.2408,21.2159,21.2221,41500.0
2007-11-29 11:40:00,34.13,34.22,34.11,34.2,29700.0,21.2221,21.2781,21.2097,21.2656,29700.0
2007-11-29 11:45:00,34.2,34.22,34.14,34.18,49700.0,21.2656,21.2781,21.2283,21.2532,49700.0
2007-11-29 11:50:00,34.2,34.2,34.1,34.1,24700.0,21.2656,21.2656,21.2035,21.2035,24700.0
2007-11-29 11:55:00,34.1,34.13,34.09,34.12,19400.0,21.2035,21.2221,21.1972,21.2159,19400.0
2007-11-29 12:00:00,34.12,34.18,34.11,34.17,9400.0,21.2159,21.2532,21.2097,21.247,9400.0
2007-11-29 12:05:00,34.18,34.22,34.18,34.22,19700.0,21.2532,21.2781,21.2532,21.2781,19700.0
2007-11-29 12:10:00,34.21,34.22,34.17,34.2,21000.0,21.2718,21.2781,21.247,21.2656,21000.0
2007-11-29 12:15:00,34.21,34.25,34.2,34.25,26400.0,21.2718,21.2967,21.2656,21.2967,26400.0
2007-11-29 12:20:00,34.24,34.25,34.22,34.24,12300.0,21.2905,21.2967,21.2781,21.2905,12300.0
2007-11-29 12:25:00,34.25,34.27,34.24,34.27,14100.0,21.2967,21.3092,21.2905,21.3092,14100.0
2007-11-29 12:30:00,34.27,34.27,34.2,34.24,25300.0,21.3092,21.3092,21.2656,21.2905,25300.0
2007-11-29 12:35:00,34.25,34.29,34.24,34.27,15200.0,21.2967,21.3216,21.2905,21.3092,15200.0
2007-11-29 12:40:00,34.28,34.29,34.26,34.27,20600.0,21.3154,21.3216,21.3029,21.3092,20600.0
2007-11-29 12:45:00,34.28,34.28,34.19,34.21,38400.0,21.3154,21.3154,21.2594,21.2718,38400.0
2007-11-29 12:50:00,34.2,34.26,34.2,34.24,34500.0,21.2656,21.3029,21.2656,21.2905,34500.0
2007-11-29 12:55:00,34.24,34.25,34.14,34.15,67900.0,21.2905,21.2967,21.2283,21.2345,67900.0
2007-11-29 13:00:00,34.14,34.17,34.11,34.11,32000.0,21.2283,21.247,21.2097,21.2097,32000.0
2007-11-29 13:05:00,34.11,34.12,34.08,34.11,46200.0,21.2097,21.2159,21.191,21.2097,46200.0
2007-11-29 13:10:00,34.11,34.11,34.05,34.07,45300.0,21.2097,21.2097,21.1724,21.1848,45300.0
2007-11-29 13:15:00,34.07,34.09,34.05,34.06,29000.0,21.1848,21.1972,21.1724,21.1786,29000.0
2007-11-29 13:20:00,34.06,34.08,34.03,34.03,47900.0,21.1786,21.191,21.1599,21.1599,47900.0
2007-11-29 13:25:00,34.04,34.04,34.01,34.02,44100.0,21.1661,21.1661,21.1475,21.1537,44100.0
2007-11-29 13:30:00,34.02,34.06,34.01,34.03,38600.0,21.1537,21.1786,21.1475,21.1599,38600.0
2007-11-29 13:35:00,34.03,34.05,34.01,34.02,34500.0,21.1599,21.1724,21.1475,21.1537,34500.0
2007-11-29 13:40:00,34.02,34.04,34.01,34.02,31800.0,21.1537,21.1661,21.1475,21.1537,31800.0
2007-11-29 13:45:00,34.03,34.07,34.02,34.05,33500.0,21.1599,21.1848,21.1537,21.1724,33500.0
2007-11-29 13:50:00,34.05,34.08,34.03,34.04,30300.0,21.1724,21.191,21.1599,21.1661,30300.0
2007-11-29 13:55:00,34.05,34.05,34.0,34.01,58600.0,21.1724,21.1724,21.1413,21.1475,58600.0
2007-11-29 14:00:00,34.02,34.04,34.01,34.02,77900.0,21.1537,21.1661,21.1475,21.1537,77900.0
2007-11-29 14:05:00,34.02,34.03,33.96,34.02,118600.0,21.1537,21.1599,21.1164,21.1537,118600.0
2007-11-29 14:10:00,34.02,34.03,33.97,33.98,65400.0,21.1537,21.1599,21.1226,21.1288,65400.0
2007-11-29 14:15:00,33.99,34.01,33.95,33.95,53300.0,21.1351,21.1475,21.1102,21.1102,53300.0
2007-11-29 14:20:00,33.96,33.96,33.89,33.91,49800.0,21.1164,21.1164,21.0729,21.0853,49800.0
2007-11-29 14:25:00,33.92,33.95,33.85,33.86,53400.0,21.0915,21.1102,21.048,21.0542,53400.0
2007-11-29 14:30:00,33.86,33.86,33.75,33.79,77600.0,21.0542,21.0542,20.9858,21.0107,77600.0
2007-11-29 14:35:00,33.79,33.92,33.78,33.91,67900.0,21.0107,21.0915,21.0045,21.0853,67900.0
2007-11-29 14:40:00,33.91,33.93,33.85,33.93,31000.0,21.0853,21.0977,21.048,21.0977,31000.0
2007-11-29 14:45:00,33.92,33.93,33.85,33.9,32400.0,21.0915,21.0977,21.048,21.0791,32400.0
2007-11-29 14:50:00,33.91,33.94,33.8,33.8,57500.0,21.0853,21.104,21.0169,21.0169,57500.0
2007-11-29 14:55:00,33.81,33.85,33.79,33.8,84700.0,21.0231,21.048,21.0107,21.0169,84700.0
2007-11-29 15:00:00,33.8,33.82,33.73,33.78,64300.0,21.0169,21.0293,20.9734,21.0045,64300.0
2007-11-29 15:05:00,33.79,33.8,33.77,33.79,44300.0,21.0107,21.0169,20.9983,21.0107,44300.0
2007-11-29 15:10:00,33.8,33.8,33.73,33.76,91100.0,21.0169,21.0169,20.9734,20.992,91100.0
2007-11-29 15:15:00,33.76,33.78,33.74,33.75,72100.0,20.992,21.0045,20.9796,20.9858,72100.0
2007-11-29 15:20:00,33.74,33.76,33.71,33.75,57400.0,20.9796,20.992,20.9609,20.9858,57400.0
2007-11-29 15:25:00,33.75,33.76,33.71,33.73,40600.0,20.9858,20.992,20.9609,20.9734,40600.0
2007-11-29 15:30:00,33.74,33.75,33.69,33.69,73200.0,20.9796,20.9858,20.9485,20.9485,73200.0
2007-11-29 15:35:00,33.7,33.71,33.69,33.71,73800.0,20.9547,20.9609,20.9485,20.9609,73800.0
2007-11-29 15:40:00,33.71,33.71,33.63,33.65,198400.0,20.9609,20.9609,20.9112,20.9236,198400.0
2007-11-29 15:45:00,33.67,33.8,33.64,33.71,211100.0,20.9361,21.0169,20.9174,20.9609,211100.0
2007-11-29 15:50:00,33.71,33.76,33.66,33.69,183100.0,20.9609,20.992,20.9299,20.9485,183100.0
2007-11-29 15:55:00,33.7,33.75,33.69,33.75,117500.0,20.9547,20.9858,20.9485,20.9858,117500.0
2007-11-30 09:30:00,34.1,34.3,34.0,34.01,59700.0,21.2035,21.3278,21.1413,21.1475,59700.0
2007-11-30 09:35:00,34.02,34.44,34.0,34.38,85500.0,21.1537,21.4149,21.1413,21.3776,85500.0
2007-11-30 09:40:00,34.38,34.57,34.32,34.4,69300.0,21.3776,21.4957,21.3402,21.39,69300.0
2007-11-30 09:45:00,34.42,34.55,34.41,34.47,61800.0,21.4024,21.4833,21.3962,21.4335,61800.0
2007-11-30 09:50:00,34.46,34.56,34.4,34.41,73800.0,21.4273,21.4895,21.39,21.3962,73800.0
2007-11-30 09:55:00,34.41,34.55,34.39,34.46,35000.0,21.3962,21.4833,21.3838,21.4273,35000.0
2007-11-30 10:00:00,34.45,34.5,34.35,34.38,44900.0,21.4211,21.4522,21.3589,21.3776,44900.0
2007-11-30 10:05:00,34.38,34.49,34.38,34.49,28200.0,21.3776,21.446,21.3776,21.446,28200.0
2007-11-30 10:10:00,34.48,34.48,34.42,34.44,44400.0,21.4397,21.4397,21.4024,21.4149,44400.0
2007-11-30 10:15:00,34.44,34.5,34.41,34.44,47900.0,21.4149,21.4522,21.3962,21.4149,47900.0
2007-11-30 10:20:00,34.43,34.48,34.35,34.36,38500.0,21.4086,21.4397,21.3589,21.3651,38500.0
2007-11-30 10:25:00,34.36,34.42,34.33,34.37,28800.0,21.3651,21.4024,21.3465,21.3713,28800.0
2007-11-30 10:30:00,34.37,34.41,34.16,34.2,55900.0,21.3713,21.3962,21.2408,21.2656,55900.0
2007-11-30 10:35:00,34.23,34.32,34.23,34.32,7200.0,21.2843,21.3402,21.2843,21.3402,7200.0
2007-11-30 10:40:00,34.33,34.34,34.28,34.28,16400.0,21.3465,21.3527,21.3154,21.3154,16400.0
2007-11-30 10:45:00,34.27,34.28,34.26,34.26,6400.0,21.3092,21.3154,21.3029,21.3029,6400.0
2007-11-30 10:50:00,34.27,34.31,34.25,34.3,15400.0,21.3092,21.334,21.2967,21.3278,15400.0
2007-11-30 10:55:00,34.3,34.36,34.3,34.36,13000.0,21.3278,21.3651,21.3278,21.3651,13000.0
2007-11-30 11:00:00,34.36,34.38,34.29,34.29,24800.0,21.3651,21.3776,21.3216,21.3216,24800.0
2007-11-30 11:05:00,34.28,34.34,34.27,34.34,16900.0,21.3154,21.3527,21.3092,21.3527,16900.0
2007-11-30 11:10:00,34.35,34.4,34.3,34.3,27200.0,21.3589,21.39,21.3278,21.3278,27200.0
2007-11-30 11:15:00,34.3,34.3,34.16,34.18,35700.0,21.3278,21.3278,21.2408,21.2532,35700.0
2007-11-30 11:20:00,34.16,34.18,34.13,34.16,38200.0,21.2408,21.2532,21.2221,21.2408,38200.0
2007-11-30 11:25:00,34.15,34.23,34.15,34.19,44300.0,21.2345,21.2843,21.2345,21.2594,44300.0
2007-11-30 11:30:00,34.19,34.33,34.14,34.33,58600.0,21.2594,21.3465,21.2283,21.3465,58600.0
2007-11-30 11:35:00,34.34,34.42,34.33,34.42,22200.0,21.3527,21.4024,21.3465,21.4024,22200.0
2007-11-30 11:40:00,34.42,34.45,34.41,34.45,9300.0,21.4024,21.4211,21.3962,21.4211,9300.0
2007-11-30 11:45:00,34.44,34.45,34.29,34.29,34600.0,21.4149,21.4211,21.3216,21.3216,34600.0
2007-11-30 11:50:00,34.29,34.33,34.28,34.33,4900.0,21.3216,21.3465,21.3154,21.3465,4900.0
2007-11-30 11:55:00,34.34,34.38,34.33,34.35,18300.0,21.3527,21.3776,21.3465,21.3589,18300.0
2007-11-30 12:00:00,34.36,34.36,34.29,34.32,14700.0,21.3651,21.3651,21.3216,21.3402,14700.0
2007-11-30 12:05:00,34.3,34.34,34.26,34.26,14800.0,21.3278,21.3527,21.3029,21.3029,14800.0
2007-11-30 12:10:00,34.26,34.31,34.25,34.26,28400.0,21.3029,21.334,21.2967,21.3029,28400.0
2007-11-30 12:15:00,34.24,34.25,34.15,34.17,12600.0,21.2905,21.2967,21.2345,21.247,12600.0
2007-11-30 12:20:00,34.16,34.18,34.15,34.15,14300.0,21.2408,21.2532,21.2345,21.2345,14300.0
2007-11-30 12:25:00,34.17,34.17,34.15,34.16,11100.0,21.247,21.247,21.2345,21.2408,11100.0
2007-11-30 12:30:00,34.17,34.19,34.15,34.18,13800.0,21.247,21.2594,21.2345,21.2532,13800.0
2007-11-30 12:35:00,34.18,34.19,34.17,34.19,11500.0,21.2532,21.2594,21.247,21.2594,11500.0
2007-11-30 12:40:00,34.19,34.21,34.15,34.15,22500.0,21.2594,21.2718,21.2345,21.2345,22500.0
2007-11-30 12:45:00,34.16,34.21,34.15,34.18,25000.0,21.2408,21.2718,21.2345,21.2532,25000.0
2007-11-30 12:50:00,34.18,34.18,34.15,34.15,12800.0,21.2532,21.2532,21.2345,21.2345,12800.0
2007-11-30 12:55:00,34.15,34.18,34.15,34.17,8500.0,21.2345,21.2532,21.2345,21.247,8500.0
2007-11-30 13:00:00,34.18,34.2,34.18,34.2,10000.0,21.2532,21.2656,21.2532,21.2656,10000.0
2007-11-30 13:05:00,34.21,34.21,34.19,34.2,9800.0,21.2718,21.2718,21.2594,21.2656,9800.0
2007-11-30 13:10:00,34.21,34.22,34.19,34.2,14200.0,21.2718,21.2781,21.2594,21.2656,14200.0
2007-11-30 13:15:00,34.21,34.29,34.2,34.28,13900.0,21.2718,21.3216,21.2656,21.3154,13900.0
2007-11-30 13:20:00,34.3,34.35,34.3,34.35,9700.0,21.3278,21.3589,21.3278,21.3589,9700.0
2007-11-30 13:25:00,34.36,34.4,34.36,34.4,12500.0,21.3651,21.39,21.3651,21.39,12500.0
2007-11-30 13:30:00,34.39,34.4,34.38,34.39,13400.0,21.3838,21.39,21.3776,21.3838,13400.0
2007-11-30 13:35:00,34.39,34.4,34.33,34.33,25200.0,21.3838,21.39,21.3465,21.3465,25200.0
2007-11-30 13:40:00,34.33,34.33,34.25,34.26,11000.0,21.3465,21.3465,21.2967,21.3029,11000.0
2007-11-30 13:45:00,34.27,34.34,34.26,34.34,12200.0,21.3092,21.3527,21.3029,21.3527,12200.0
2007-11-30 13:50:00,34.34,34.35,34.29,34.32,21400.0,21.3527,21.3589,21.3216,21.3402,21400.0
2007-11-30 13:55:00,34.33,34.37,34.32,34.36,19300.0,21.3465,21.3713,21.3402,21.3651,19300.0
2007-11-30 14:00:00,34.37,34.37,34.26,34.27,19100.0,21.3713,21.3713,21.3029,21.3092,19100.0
2007-11-30 14:05:00,34.26,34.29,34.24,34.27,13000.0,21.3029,21.3216,21.2905,21.3092,13000.0
2007-11-30 14:10:00,34.28,34.35,34.28,34.32,13900.0,21.3154,21.3589,21.3154,21.3402,13900.0
2007-11-30 14:15:00,34.34,34.37,34.32,34.36,13300.0,21.3527,21.3713,21.3402,21.3651,13300.0
2007-11-30 14:20:00,34.37,34.38,34.36,34.37,14600.0,21.3713,21.3776,21.3651,21.3713,14600.0
2007-11-30 14:25:00,34.38,34.39,34.37,34.38,21100.0,21.3776,21.3838,21.3713,21.3776,21100.0
2007-11-30 14:30:00,34.38,34.42,34.37,34.41,31400.0,21.3776,21.4024,21.3713,21.3962,31400.0
2007-11-30 14:35:00,34.42,34.44,34.38,34.42,53500.0,21.4024,21.4149,21.3776,21.4024,53500.0
2007-11-30 14:40:00,34.42,34.43,34.33,34.35,20300.0,21.4024,21.4086,21.3465,21.3589,20300.0
2007-11-30 14:45:00,34.36,34.42,34.34,34.34,30100.0,21.3651,21.4024,21.3527,21.3527,30100.0
2007-11-30 14:50:00,34.34,34.34,34.28,34.33,29400.0,21.3527,21.3527,21.3154,21.3465,29400.0
2007-11-30 14:55:00,34.32,34.36,34.3,34.33,36100.0,21.3402,21.3651,21.3278,21.3465,36100.0
2007-11-30 15:00:00,34.34,34.34,34.26,34.26,27300.0,21.3527,21.3527,21.3029,21.3029,27300.0
2007-11-30 15:05:00,34.26,34.29,34.22,34.28,24000.0,21.3029,21.3216,21.2781,21.3154,24000.0
2007-11-30 15:10:00,34.28,34.3,34.21,34.25,31900.0,21.3154,21.3278,21.2718,21.2967,31900.0
2007-11-30 15:15:00,34.26,34.27,34.24,34.27,32400.0,21.3029,21.3092,21.2905,21.3092,32400.0
2007-11-30 15:20:00,34.27,34.36,34.27,34.31,34500.0,21.3092,21.3651,21.3092,21.334,34500.0
2007-11-30 15:25:00,34.31,34.37,34.28,34.34,44500.0,21.334,21.3713,21.3154,21.3527,44500.0
2007-11-30 15:30:00,34.35,34.45,34.33,34.41,99000.0,21.3589,21.4211,21.3465,21.3962,99000.0
2007-11-30 15:35:00,34.42,34.42,34.34,34.36,63000.0,21.4024,21.4024,21.3527,21.3651,63000.0
2007-11-30 15:40:00,34.35,34.42,34.35,34.37,61900.0,21.3589,21.4024,21.3589,21.3713,61900.0
2007-11-30 15:45:00,34.38,34.38,34.23,34.24,71600.0,21.3776,21.3776,21.2843,21.2905,71600.0
2007-11-30 15:50:00,34.24,34.28,34.21,34.26,60900.0,21.2905,21.3154,21.2718,21.3029,60900.0
2007-11-30 15:55:00,34.25,34.37,34.23,34.33,95800.0,21.2967,21.3713,21.2843,21.3465,95800.0
2007-12-03 09:30:00,34.68,34.68,34.4,34.53,60900.0,21.5641,21.5641,21.39,21.4708,60900.0
2007-12-03 09:35:00,34.53,34.53,34.26,34.44,62100.0,21.4708,21.4708,21.3029,21.4149,62100.0
2007-12-03 09:40:00,34.47,34.53,34.26,34.26,30300.0,21.4335,21.4708,21.3029,21.3029,30300.0
2007-12-03 09:45:00,34.27,34.41,34.26,34.41,18800.0,21.3092,21.3962,21.3029,21.3962,18800.0
2007-12-03 09:50:00,34.43,34.53,34.4,34.5,27400.0,21.4086,21.4708,21.39,21.4522,27400.0
2007-12-03 09:55:00,34.5,34.68,34.5,34.65,27300.0,21.4522,21.5641,21.4522,21.5454,27300.0
2007-12-03 10:00:00,34.66,34.67,34.39,34.4,41900.0,21.5517,21.5579,21.3838,21.39,41900.0
2007-12-03 10:05:00,34.41,34.53,34.38,34.49,22300.0,21.3962,21.4708,21.3776,21.446,22300.0
2007-12-03 10:10:00,34.49,34.59,34.47,34.54,29600.0,21.446,21.5081,21.4335,21.477,29600.0
2007-12-03 10:15:00,34.54,34.57,34.52,34.53,15100.0,21.477,21.4957,21.4646,21.4708,15100.0
2007-12-03 10:20:00,34.54,34.58,34.52,34.55,18300.0,21.477,21.5019,21.4646,21.4833,18300.0
2007-12-03 10:25:00,34.55,34.56,34.5,34.5,20300.0,21.4833,21.4895,21.4522,21.4522,20300.0
2007-12-03 10:30:00,34.51,34.52,34.41,34.45,59100.0,21.4584,21.4646,21.3962,21.4211,59100.0
2007-12-03 10:35:00,34.44,34.45,34.4,34.4,16700.0,21.4149,21.4211,21.39,21.39,16700.0
2007-12-03 10:40:00,34.41,34.49,34.39,34.45,24900.0,21.3962,21.446,21.3838,21.4211,24900.0
2007-12-03 10:45:00,34.45,34.52,34.4,34.4,23600.0,21.4211,21.4646,21.39,21.39,23600.0
2007-12-03 10:50:00,34.4,34.4,34.31,34.32,27600.0,21.39,21.39,21.334,21.3402,27600.0
2007-12-03 10:55:00,34.32,34.43,34.32,34.41,21400.0,21.3402,21.4086,21.3402,21.3962,21400.0
2007-12-03 11:00:00,34.4,34.4,34.3,34.3,10100.0,21.39,21.39,21.3278,21.3278,10100.0
2007-12-03 11:05:00,34.31,34.33,34.23,34.27,16200.0,21.334,21.3465,21.2843,21.3092,16200.0
2007-12-03 11:10:00,34.28,34.29,34.22,34.25,18100.0,21.3154,21.3216,21.2781,21.2967,18100.0
2007-12-03 11:15:00,34.25,34.25,34.21,34.25,20100.0,21.2967,21.2967,21.2718,21.2967,20100.0
2007-12-03 11:20:00,34.25,34.27,34.2,34.27,20900.0,21.2967,21.3092,21.2656,21.3092,20900.0
2007-12-03 11:25:00,34.28,34.3,34.2,34.25,46600.0,21.3154,21.3278,21.2656,21.2967,46600.0
2007-12-03 11:30:00,34.24,34.26,34.18,34.18,27100.0,21.2905,21.3029,21.2532,21.2532,27100.0
2007-12-03 11:35:00,34.19,34.32,34.19,34.32,36400.0,21.2594,21.3402,21.2594,21.3402,36400.0
2007-12-03 11:40:00,34.32,34.35,34.31,34.32,27500.0,21.3402,21.3589,21.334,21.3402,27500.0
2007-12-03 11:45:00,34.32,34.42,34.32,34.41,27400.0,21.3402,21.4024,21.3402,21.3962,27400.0
2007-12-03 11:50:00,34.4,34.45,34.38,34.44,12200.0,21.39,21.4211,21.3776,21.4149,12200.0
2007-12-03 11:55:00,34.44,34.45,34.38,34.42,24100.0,21.4149,21.4211,21.3776,21.4024,24100.0
2007-12-03 12:00:00,34.42,34.43,34.38,34.4,32400.0,21.4024,21.4086,21.3776,21.39,32400.0
2007-12-03 12:05:00,34.4,34.43,34.38,34.43,10800.0,21.39,21.4086,21.3776,21.4086,10800.0
2007-12-03 12:10:00,34.43,34.46,34.42,34.46,9700.0,21.4086,21.4273,21.4024,21.4273,9700.0
2007-12-03 12:15:00,34.46,34.51,34.44,34.49,16800.0,21.4273,21.4584,21.4149,21.446,16800.0
2007-12-03 12:20:00,34.5,34.52,34.48,34.49,7000.0,21.4522,21.4646,21.4397,21.446,7000.0
2007-12-03 12:25:00,34.5,34.51,34.48,34.49,4900.0,21.4522,21.4584,21.4397,21.446,4900.0
2007-12-03 12:30:00,34.5,34.52,34.49,34.5,12200.0,21.4522,21.4646,21.446,21.4522,12200.0
2007-12-03 12:35:00,34.5,34.52,34.45,34.45,22800.0,21.4522,21.4646,21.4211,21.4211,22800.0
2007-12-03 12:40:00,34.46,34.46,34.42,34.43,10100.0,21.4273,21.4273,21.4024,21.4086,10100.0
2007-12-03 12:45:00,34.42,34.46,34.42,34.45,9700.0,21.4024,21.4273,21.4024,21.4211,9700.0
2007-12-03 12:50:00,34.46,34.58,34.44,34.58,43000.0,21.4273,21.5019,21.4149,21.5019,43000.0
2007-12-03 12:55:00,34.58,34.59,34.47,34.47,13400.0,21.5019,21.5081,21.4335,21.4335,13400.0
2007-12-03 13:00:00,34.47,34.48,34.36,34.37,15500.0,21.4335,21.4397,21.3651,21.3713,15500.0
2007-12-03 13:05:00,34.36,34.36,34.33,34.34,6200.0,21.3651,21.3651,21.3465,21.3527,6200.0
2007-12-03 13:10:00,34.36,34.36,34.34,34.35,11100.0,21.3651,21.3651,21.3527,21.3589,11100.0
2007-12-03 13:15:00,34.35,34.35,34.33,34.34,6500.0,21.3589,21.3589,21.3465,21.3527,6500.0
2007-12-03 13:20:00,34.35,34.38,34.34,34.36,14000.0,21.3589,21.3776,21.3527,21.3651,14000.0
2007-12-03 13:25:00,34.35,34.38,34.35,34.37,8000.0,21.3589,21.3776,21.3589,21.3713,8000.0
2007-12-03 13:30:00,34.36,34.36,34.32,34.34,27500.0,21.3651,21.3651,21.3402,21.3527,27500.0
2007-12-03 13:35:00,34.34,34.35,34.31,34.35,15200.0,21.3527,21.3589,21.334,21.3589,15200.0
2007-12-03 13:40:00,34.34,34.34,34.29,34.29,22700.0,21.3527,21.3527,21.3216,21.3216,22700.0
2007-12-03 13:45:00,34.29,34.31,34.28,34.29,19100.0,21.3216,21.334,21.3154,21.3216,19100.0
2007-12-03 13:50:00,34.28,34.29,34.25,34.27,28900.0,21.3154,21.3216,21.2967,21.3092,28900.0
2007-12-03 13:55:00,34.27,34.29,34.25,34.25,21000.0,21.3092,21.3216,21.2967,21.2967,21000.0
2007-12-03 14:00:00,34.26,34.33,34.25,34.33,16600.0,21.3029,21.3465,21.2967,21.3465,16600.0
2007-12-03 14:05:00,34.33,34.36,34.32,34.33,8500.0,21.3465,21.3651,21.3402,21.3465,8500.0
2007-12-03 14:10:00,34.33,34.34,34.29,34.34,16500.0,21.3465,21.3527,21.3216,21.3527,16500.0
2007-12-03 14:15:00,34.33,34.37,34.28,34.36,16700.0,21.3465,21.3713,21.3154,21.3651,16700.0
2007-12-03 14:20:00,34.36,34.36,34.29,34.3,13800.0,21.3651,21.3651,21.3216,21.3278,13800.0
2007-12-03 14:25:00,34.31,34.33,34.28,34.31,15700.0,21.334,21.3465,21.3154,21.334,15700.0
2007-12-03 14:30:00,34.32,34.32,34.28,34.3,23900.0,21.3402,21.3402,21.3154,21.3278,23900.0
2007-12-03 14:35:00,34.31,34.36,34.3,34.32,17300.0,21.334,21.3651,21.3278,21.3402,17300.0
2007-12-03 14:40:00,34.34,34.39,34.33,34.38,21700.0,21.3527,21.3838,21.3465,21.3776,21700.0
2007-12-03 14:45:00,34.38,34.38,34.31,34.34,13800.0,21.3776,21.3776,21.334,21.3527,13800.0
2007-12-03 14:50:00,34.35,34.36,34.32,34.35,16000.0,21.3589,21.3651,21.3402,21.3589,16000.0
2007-12-03 14:55:00,34.35,34.37,34.34,34.37,7700.0,21.3589,21.3713,21.3527,21.3713,7700.0
2007-12-03 15:00:00,34.36,34.41,34.34,34.39,16200.0,21.3651,21.3962,21.3527,21.3838,16200.0
2007-12-03 15:05:00,34.4,34.4,34.3,34.33,29700.0,21.39,21.39,21.3278,21.3465,29700.0
2007-12-03 15:10:00,34.32,34.35,34.31,34.35,11700.0,21.3402,21.3589,21.334,21.3589,11700.0
2007-12-03 15:15:00,34.34,34.4,34.31,34.34,11500.0,21.3527,21.39,21.334,21.3527,11500.0
2007-12-03 15:20:00,34.34,34.4,34.32,34.39,12600.0,21.3527,21.39,21.3402,21.3838,12600.0
2007-12-03 15:25:00,34.39,34.45,34.36,34.43,23800.0,21.3838,21.4211,21.3651,21.4086,23800.0
2007-12-03 15:30:00,34.43,34.44,34.4,34.41,23900.0,21.4086,21.4149,21.39,21.3962,23900.0
2007-12-03 15:35:00,34.41,34.47,34.41,34.44,28600.0,21.3962,21.4335,21.3962,21.4149,28600.0
2007-12-03 15:40:00,34.43,34.43,34.37,34.39,50500.0,21.4086,21.4086,21.3713,21.3838,50500.0
2007-12-03 15:45:00,34.39,34.4,34.31,34.33,55100.0,21.3838,21.39,21.334,21.3465,55100.0
2007-12-03 15:50:00,34.32,34.33,34.29,34.32,55900.0,21.3402,21.3465,21.3216,21.3402,55900.0
2007-12-03 15:55:00,34.33,34.35,34.3,34.33,56200.0,21.3465,21.3589,21.3278,21.3465,56200.0
2007-12-04 09:30:00,34.32,34.32,34.18,34.31,77300.0,21.3402,21.3402,21.2532,21.334,77300.0
2007-12-04 09:35:00,34.31,34.65,34.28,34.65,23500.0,21.334,21.5454,21.3154,21.5454,23500.0
2007-12-04 09:40:00,34.67,34.67,34.28,34.29,11800.0,21.5579,21.5579,21.3154,21.3216,11800.0
2007-12-04 09:45:00,34.29,34.5,34.28,34.46,29200.0,21.3216,21.4522,21.3154,21.4273,29200.0
2007-12-04 09:50:00,34.47,34.52,34.35,34.41,44100.0,21.4335,21.4646,21.3589,21.3962,44100.0
2007-12-04 09:55:00,34.43,34.51,34.39,34.51,49200.0,21.4086,21.4584,21.3838,21.4584,49200.0
2007-12-04 10:00:00,34.5,34.5,34.35,34.36,41100.0,21.4522,21.4522,21.3589,21.3651,41100.0
2007-12-04 10:05:00,34.34,34.38,34.31,34.33,28500.0,21.3527,21.3776,21.334,21.3465,28500.0
2007-12-04 10:10:00,34.33,34.42,34.32,34.38,18000.0,21.3465,21.4024,21.3402,21.3776,18000.0
2007-12-04 10:15:00,34.38,34.41,34.35,34.35,24000.0,21.3776,21.3962,21.3589,21.3589,24000.0
2007-12-04 10:20:00,34.34,34.35,34.32,34.34,19200.0,21.3527,21.3589,21.3402,21.3527,19200.0
2007-12-04 10:25:00,34.35,34.37,34.23,34.3,39500.0,21.3589,21.3713,21.2843,21.3278,39500.0
2007-12-04 10:30:00,34.29,34.29,34.16,34.16,38000.0,21.3216,21.3216,21.2408,21.2408,38000.0
2007-12-04 10:35:00,34.16,34.17,34.09,34.1,26600.0,21.2408,21.247,21.1972,21.2035,26600.0
2007-12-04 10:40:00,34.09,34.15,34.08,34.1,40300.0,21.1972,21.2345,21.191,21.2035,40300.0
2007-12-04 10:45:00,34.1,34.17,34.08,34.15,29500.0,21.2035,21.247,21.191,21.2345,29500.0
2007-12-04 10:50:00,34.15,34.23,34.15,34.2,22000.0,21.2345,21.2843,21.2345,21.2656,22000.0
2007-12-04 10:55:00,34.21,34.26,34.2,34.22,10800.0,21.2718,21.3029,21.2656,21.2781,10800.0
2007-12-04 11:00:00,34.22,34.23,34.19,34.23,17500.0,21.2781,21.2843,21.2594,21.2843,17500.0
2007-12-04 11:05:00,34.23,34.3,34.22,34.23,22000.0,21.2843,21.3278,21.2781,21.2843,22000.0
2007-12-04 11:10:00,34.24,34.24,34.2,34.22,35800.0,21.2905,21.2905,21.2656,21.2781,35800.0
2007-12-04 11:15:00,34.22,34.23,34.15,34.17,42200.0,21.2781,21.2843,21.2345,21.247,42200.0
2007-12-04 11:20:00,34.17,34.22,34.17,34.21,21400.0,21.247,21.2781,21.247,21.2718,21400.0
2007-12-04 11:25:00,34.2,34.22,34.19,34.19,14200.0,21.2656,21.2781,21.2594,21.2594,14200.0
2007-12-04 11:30:00,34.18,34.22,34.16,34.17,25000.0,21.2532,21.2781,21.2408,21.247,25000.0
2007-12-04 11:35:00,34.15,34.16,34.09,34.11,23800.0,21.2345,21.2408,21.1972,21.2097,23800.0
2007-12-04 11:40:00,34.12,34.16,34.1,34.16,32900.0,21.2159,21.2408,21.2035,21.2408,32900.0
2007-12-04 11:45:00,34.16,34.2,34.15,34.19,13700.0,21.2408,21.2656,21.2345,21.2594,13700.0
2007-12-04 11:50:00,34.19,34.2,34.17,34.19,17900.0,21.2594,21.2656,21.247,21.2594,17900.0
2007-12-04 11:55:00,34.2,34.2,34.17,34.17,13900.0,21.2656,21.2656,21.247,21.247,13900.0
2007-12-04 12:00:00,34.18,34.28,34.17,34.28,28500.0,21.2532,21.3154,21.247,21.3154,28500.0
2007-12-04 12:05:00,34.29,34.29,34.26,34.26,17000.0,21.3216,21.3216,21.3029,21.3029,17000.0
2007-12-04 12:10:00,34.27,34.29,34.21,34.24,15700.0,21.3092,21.3216,21.2718,21.2905,15700.0
2007-12-04 12:15:00,34.23,34.28,34.23,34.24,14200.0,21.2843,21.3154,21.2843,21.2905,14200.0
2007-12-04 12:20:00,34.24,34.25,34.23,34.24,8200.0,21.2905,21.2967,21.2843,21.2905,8200.0
2007-12-04 12:25:00,34.25,34.26,34.23,34.23,16700.0,21.2967,21.3029,21.2843,21.2843,16700.0
2007-12-04 12:30:00,34.23,34.23,34.19,34.21,14700.0,21.2843,21.2843,21.2594,21.2718,14700.0
2007-12-04 12:35:00,34.21,34.21,34.15,34.16,20200.0,21.2718,21.2718,21.2345,21.2408,20200.0
2007-12-04 12:40:00,34.16,34.16,34.12,34.15,15100.0,21.2408,21.2408,21.2159,21.2345,15100.0
2007-12-04 12:45:00,34.14,34.24,34.14,34.22,44500.0,21.2283,21.2905,21.2283,21.2781,44500.0
2007-12-04 12:50:00,34.22,34.25,34.2,34.2,14500.0,21.2781,21.2967,21.2656,21.2656,14500.0
2007-12-04 12:55:00,34.19,34.19,34.15,34.16,9400.0,21.2594,21.2594,21.2345,21.2408,9400.0
2007-12-04 13:00:00,34.15,34.2,34.15,34.18,22600.0,21.2345,21.2656,21.2345,21.2532,22600.0
2007-12-04 13:05:00,34.18,34.18,34.17,34.17,16000.0,21.2532,21.2532,21.247,21.247,16000.0
2007-12-04 13:10:00,34.17,34.18,34.16,34.17,12000.0,21.247,21.2532,21.2408,21.247,12000.0
2007-12-04 13:15:00,34.17,34.18,34.17,34.17,11600.0,21.247,21.2532,21.247,21.247,11600.0
2007-12-04 13:20:00,34.16,34.17,34.15,34.16,13300.0,21.2408,21.247,21.2345,21.2408,13300.0
2007-12-04 13:25:00,34.15,34.15,34.11,34.14,20100.0,21.2345,21.2345,21.2097,21.2283,20100.0
2007-12-04 13:30:00,34.13,34.15,34.13,34.14,12800.0,21.2221,21.2345,21.2221,21.2283,12800.0
2007-12-04 13:35:00,34.14,34.15,34.13,34.15,13400.0,21.2283,21.2345,21.2221,21.2345,13400.0
2007-12-04 13:40:00,34.15,34.17,34.13,34.17,24800.0,21.2345,21.247,21.2221,21.247,24800.0
2007-12-04 13:45:00,34.17,34.22,34.17,34.22,10900.0,21.247,21.2781,21.247,21.2781,10900.0
2007-12-04 13:50:00,34.22,34.25,34.22,34.22,11300.0,21.2781,21.2967,21.2781,21.2781,11300.0
2007-12-04 13:55:00,34.23,34.26,34.22,34.25,12800.0,21.2843,21.3029,21.2781,21.2967,12800.0
2007-12-04 14:00:00,34.25,34.28,34.17,34.17,29400.0,21.2967,21.3154,21.247,21.247,29400.0
2007-12-04 14:05:00,34.17,34.18,34.16,34.18,23600.0,21.247,21.2532,21.2408,21.2532,23600.0
2007-12-04 14:10:00,34.17,34.2,34.17,34.2,20900.0,21.247,21.2656,21.247,21.2656,20900.0
2007-12-04 14:15:00,34.2,34.21,34.2,34.21,10200.0,21.2656,21.2718,21.2656,21.2718,10200.0
2007-12-04 14:20:00,34.21,34.24,34.21,34.23,18000.0,21.2718,21.2905,21.2718,21.2843,18000.0
2007-12-04 14:25:00,34.24,34.26,34.24,34.24,30700.0,21.2905,21.3029,21.2905,21.2905,30700.0
2007-12-04 14:30:00,34.24,34.25,34.22,34.24,28900.0,21.2905,21.2967,21.2781,21.2905,28900.0
2007-12-04 14:35:00,34.24,34.25,34.24,34.25,13500.0,21.2905,21.2967,21.2905,21.2967,13500.0
2007-12-04 14:40:00,34.25,34.26,34.24,34.25,11500.0,21.2967,21.3029,21.2905,21.2967,11500.0
2007-12-04 14:45:00,34.26,34.26,34.2,34.21,45500.0,21.3029,21.3029,21.2656,21.2718,45500.0
2007-12-04 14:50:00,34.2,34.21,34.16,34.17,33000.0,21.2656,21.2718,21.2408,21.247,33000.0
2007-12-04 14:55:00,34.17,34.2,34.13,34.19,24700.0,21.247,21.2656,21.2221,21.2594,24700.0
2007-12-04 15:00:00,34.19,34.2,34.19,34.2,30000.0,21.2594,21.2656,21.2594,21.2656,30000.0
2007-12-04 15:05:00,34.19,34.2,34.15,34.2,27300.0,21.2594,21.2656,21.2345,21.2656,27300.0
2007-12-04 15:10:00,34.2,34.21,34.17,34.17,35800.0,21.2656,21.2718,21.247,21.247,35800.0
2007-12-04 15:15:00,34.17,34.26,34.16,34.26,46400.0,21.247,21.3029,21.2408,21.3029,46400.0
2007-12-04 15:20:00,34.25,34.29,34.24,34.27,43900.0,21.2967,21.3216,21.2905,21.3092,43900.0
2007-12-04 15:25:00,34.27,34.27,34.2,34.2,31100.0,21.3092,21.3092,21.2656,21.2656,31100.0
2007-12-04 15:30:00,34.21,34.22,34.17,34.19,36700.0,21.2718,21.2781,21.247,21.2594,36700.0
2007-12-04 15:35:00,34.19,34.2,34.12,34.14,42500.0,21.2594,21.2656,21.2159,21.2283,42500.0
2007-12-04 15:40:00,34.14,34.15,34.1,34.12,49900.0,21.2283,21.2345,21.2035,21.2159,49900.0
2007-12-04 15:45:00,34.12,34.12,34.08,34.1,43600.0,21.2159,21.2159,21.191,21.2035,43600.0
2007-12-04 15:50:00,34.1,34.11,34.05,34.11,72500.0,21.2035,21.2097,21.1724,21.2097,72500.0
2007-12-04 15:55:00,34.11,34.18,34.09,34.12,59600.0,21.2097,21.2532,21.1972,21.2159,59600.0
2007-12-05 09:30:00,34.48,34.48,33.84,33.96,55300.0,21.4397,21.4397,21.0418,21.1164,55300.0
2007-12-05 09:35:00,33.96,34.06,33.92,34.06,35100.0,21.1164,21.1786,21.0915,21.1786,35100.0
2007-12-05 09:40:00,34.06,34.15,33.98,34.05,24000.0,21.1786,21.2345,21.1288,21.1724,24000.0
2007-12-05 09:45:00,34.06,34.13,34.01,34.08,28000.0,21.1786,21.2221,21.1475,21.191,28000.0
2007-12-05 09:50:00,34.06,34.11,34.0,34.0,26300.0,21.1786,21.2097,21.1413,21.1413,26300.0
2007-12-05 09:55:00,34.0,34.04,33.93,33.95,37600.0,21.1413,21.1661,21.0977,21.1102,37600.0
2007-12-05 10:00:00,33.94,34.03,33.92,34.0,32200.0,21.104,21.1599,21.0915,21.1413,32200.0
2007-12-05 10:05:00,34.03,34.07,34.0,34.02,27700.0,21.1599,21.1848,21.1413,21.1537,27700.0
2007-12-05 10:10:00,34.01,34.08,34.0,34.0,26200.0,21.1475,21.191,21.1413,21.1413,26200.0
2007-12-05 10:15:00,34.01,34.02,33.99,34.01,23500.0,21.1475,21.1537,21.1351,21.1475,23500.0
2007-12-05 10:20:00,34.02,34.02,33.98,33.99,11900.0,21.1537,21.1537,21.1288,21.1351,11900.0
2007-12-05 10:25:00,33.98,33.99,33.91,33.91,39800.0,21.1288,21.1351,21.0853,21.0853,39800.0
2007-12-05 10:30:00,33.91,33.91,33.85,33.85,33000.0,21.0853,21.0853,21.048,21.048,33000.0
2007-12-05 10:35:00,33.85,33.86,33.82,33.84,20200.0,21.048,21.0542,21.0293,21.0418,20200.0
2007-12-05 10:40:00,33.84,33.84,33.8,33.83,40500.0,21.0418,21.0418,21.0169,21.0356,40500.0
2007-12-05 10:45:00,33.83,33.88,33.82,33.83,25900.0,21.0356,21.0667,21.0293,21.0356,25900.0
2007-12-05 10:50:00,33.83,33.85,33.69,33.69,36600.0,21.0356,21.048,20.9485,20.9485,36600.0
2007-12-05 10:55:00,33.69,33.69,33.63,33.63,24600.0,20.9485,20.9485,20.9112,20.9112,24600.0
2007-12-05 11:00:00,33.63,33.71,33.62,33.71,29500.0,20.9112,20.9609,20.905,20.9609,29500.0
2007-12-05 11:05:00,33.72,33.72,33.69,33.7,30400.0,20.9672,20.9672,20.9485,20.9547,30400.0
2007-12-05 11:10:00,33.7,33.78,33.68,33.77,61700.0,20.9547,21.0045,20.9423,20.9983,61700.0
2007-12-05 11:15:00,33.76,33.81,33.75,33.8,71200.0,20.992,21.0231,20.9858,21.0169,71200.0
2007-12-05 11:20:00,33.81,33.81,33.67,33.7,33100.0,21.0231,21.0231,20.9361,20.9547,33100.0
2007-12-05 11:25:00,33.71,33.74,33.67,33.73,83700.0,20.9609,20.9796,20.9361,20.9734,83700.0
2007-12-05 11:30:00,33.73,33.73,33.71,33.72,13600.0,20.9734,20.9734,20.9609,20.9672,13600.0
2007-12-05 11:35:00,33.73,33.8,33.7,33.71,65800.0,20.9734,21.0169,20.9547,20.9609,65800.0
2007-12-05 11:40:00,33.71,33.76,33.68,33.76,15300.0,20.9609,20.992,20.9423,20.992,15300.0
2007-12-05 11:45:00,33.74,33.78,33.74,33.76,14800.0,20.9796,21.0045,20.9796,20.992,14800.0
2007-12-05 11:50:00,33.74,33.76,33.74,33.75,11400.0,20.9796,20.992,20.9796,20.9858,11400.0
2007-12-05 11:55:00,33.74,33.79,33.73,33.78,31500.0,20.9796,21.0107,20.9734,21.0045,31500.0
2007-12-05 12:00:00,33.77,33.83,33.76,33.8,59500.0,20.9983,21.0356,20.992,21.0169,59500.0
2007-12-05 12:05:00,33.8,33.82,33.79,33.79,20200.0,21.0169,21.0293,21.0107,21.0107,20200.0
2007-12-05 12:10:00,33.8,33.81,33.76,33.78,19000.0,21.0169,21.0231,20.992,21.0045,19000.0
2007-12-05 12:15:00,33.76,33.78,33.76,33.77,8200.0,20.992,21.0045,20.992,20.9983,8200.0
2007-12-05 12:20:00,33.76,33.78,33.76,33.77,14300.0,20.992,21.0045,20.992,20.9983,14300.0
2007-12-05 12:25:00,33.77,33.78,33.76,33.76,14300.0,20.9983,21.0045,20.992,20.992,14300.0
2007-12-05 12:30:00,33.77,33.79,33.75,33.76,14600.0,20.9983,21.0107,20.9858,20.992,14600.0
2007-12-05 12:35:00,33.76,33.77,33.75,33.75,16100.0,20.992,20.9983,20.9858,20.9858,16100.0
2007-12-05 12:40:00,33.75,33.77,33.74,33.74,9600.0,20.9858,20.9983,20.9796,20.9796,9600.0
2007-12-05 12:45:00,33.74,33.77,33.73,33.75,14600.0,20.9796,20.9983,20.9734,20.9858,14600.0
2007-12-05 12:50:00,33.75,33.76,33.7,33.72,22100.0,20.9858,20.992,20.9547,20.9672,22100.0
2007-12-05 12:55:00,33.72,33.78,33.66,33.77,39800.0,20.9672,21.0045,20.9299,20.9983,39800.0
2007-12-05 13:00:00,33.75,33.76,33.7,33.72,21800.0,20.9858,20.992,20.9547,20.9672,21800.0
2007-12-05 13:05:00,33.71,33.71,33.67,33.67,24700.0,20.9609,20.9609,20.9361,20.9361,24700.0
2007-12-05 13:10:00,33.67,33.7,33.66,33.7,23000.0,20.9361,20.9547,20.9299,20.9547,23000.0
2007-12-05 13:15:00,33.7,33.7,33.65,33.65,18700.0,20.9547,20.9547,20.9236,20.9236,18700.0
2007-12-05 13:20:00,33.65,33.69,33.65,33.68,21200.0,20.9236,20.9485,20.9236,20.9423,21200.0
2007-12-05 13:25:00,33.69,33.7,33.67,33.69,16400.0,20.9485,20.9547,20.9361,20.9485,16400.0
2007-12-05 13:30:00,33.68,33.73,33.68,33.72,12100.0,20.9423,20.9734,20.9423,20.9672,12100.0
2007-12-05 13:35:00,33.72,33.75,33.72,33.75,34800.0,20.9672,20.9858,20.9672,20.9858,34800.0
2007-12-05 13:40:00,33.75,33.76,33.73,33.74,22100.0,20.9858,20.992,20.9734,20.9796,22100.0
2007-12-05 13:45:00,33.75,33.78,33.74,33.78,18300.0,20.9858,21.0045,20.9796,21.0045,18300.0
2007-12-05 13:50:00,33.77,33.8,33.77,33.79,20100.0,20.9983,21.0169,20.9983,21.0107,20100.0
2007-12-05 13:55:00,33.79,33.8,33.75,33.76,25200.0,21.0107,21.0169,20.9858,20.992,25200.0
2007-12-05 14:00:00,33.76,33.79,33.76,33.78,16200.0,20.992,21.0107,20.992,21.0045,16200.0
2007-12-05 14:05:00,33.79,33.8,33.77,33.8,40900.0,21.0107,21.0169,20.9983,21.0169,40900.0
2007-12-05 14:10:00,33.79,33.82,33.79,33.81,19700.0,21.0107,21.0293,21.0107,21.0231,19700.0
2007-12-05 14:15:00,33.8,33.83,33.8,33.83,10300.0,21.0169,21.0356,21.0169,21.0356,10300.0
2007-12-05 14:20:00,33.83,33.84,33.81,33.83,54700.0,21.0356,21.0418,21.0231,21.0356,54700.0
2007-12-05 14:25:00,33.82,33.85,33.82,33.83,45100.0,21.0293,21.048,21.0293,21.0356,45100.0
2007-12-05 14:30:00,33.82,33.84,33.81,33.83,16100.0,21.0293,21.0418,21.0231,21.0356,16100.0
2007-12-05 14:35:00,33.83,33.85,33.81,33.82,27700.0,21.0356,21.048,21.0231,21.0293,27700.0
2007-12-05 14:40:00,33.82,33.82,33.8,33.81,17900.0,21.0293,21.0293,21.0169,21.0231,17900.0
2007-12-05 14:45:00,33.81,33.83,33.8,33.8,13100.0,21.0231,21.0356,21.0169,21.0169,13100.0
2007-12-05 14:50:00,33.81,33.81,33.75,33.76,25200.0,21.0231,21.0231,20.9858,20.992,25200.0
2007-12-05 14:55:00,33.75,33.79,33.74,33.75,25900.0,20.9858,21.0107,20.9796,20.9858,25900.0
2007-12-05 15:00:00,33.74,33.75,33.72,33.73,15400.0,20.9796,20.9858,20.9672,20.9734,15400.0
2007-12-05 15:05:00,33.72,33.73,33.71,33.73,27600.0,20.9672,20.9734,20.9609,20.9734,27600.0
2007-12-05 15:10:00,33.72,33.77,33.72,33.77,23800.0,20.9672,20.9983,20.9672,20.9983,23800.0
2007-12-05 15:15:00,33.77,33.78,33.74,33.75,21300.0,20.9983,21.0045,20.9796,20.9858,21300.0
2007-12-05 15:20:00,33.75,33.76,33.7,33.72,33100.0,20.9858,20.992,20.9547,20.9672,33100.0
2007-12-05 15:25:00,33.73,33.75,33.71,33.71,21300.0,20.9734,20.9858,20.9609,20.9609,21300.0
2007-12-05 15:30:00,33.72,33.72,33.68,33.69,31900.0,20.9672,20.9672,20.9423,20.9485,31900.0
2007-12-05 15:35:00,33.7,33.75,33.7,33.73,41500.0,20.9547,20.9858,20.9547,20.9734,41500.0
2007-12-05 15:40:00,33.73,33.79,33.72,33.79,72600.0,20.9734,21.0107,20.9672,21.0107,72600.0
2007-12-05 15:45:00,33.79,33.82,33.79,33.8,53900.0,21.0107,21.0293,21.0107,21.0169,53900.0
2007-12-05 15:50:00,33.81,33.84,33.78,33.78,71100.0,21.0231,21.0418,21.0045,21.0045,71100.0
2007-12-05 15:55:00,33.78,33.89,33.78,33.88,61500.0,21.0045,21.0729,21.0045,21.0667,61500.0
2007-12-06 09:30:00,33.76,34.14,33.76,34.12,23000.0,20.992,21.2283,20.992,21.2159,23000.0
2007-12-06 09:35:00,34.1,34.1,34.0,34.0,13200.0,21.2035,21.2035,21.1413,21.1413,13200.0
2007-12-06 09:40:00,34.01,34.14,34.0,34.07,29400.0,21.1475,21.2283,21.1413,21.1848,29400.0
2007-12-06 09:45:00,34.07,34.12,34.01,34.07,17500.0,21.1848,21.2159,21.1475,21.1848,17500.0
2007-12-06 09:50:00,34.08,34.15,34.01,34.14,29300.0,21.191,21.2345,21.1475,21.2283,29300.0
2007-12-06 09:55:00,34.15,34.2,34.05,34.11,60700.0,21.2345,21.2656,21.1724,21.2097,60700.0
2007-12-06 10:00:00,34.12,34.19,34.08,34.16,23400.0,21.2159,21.2594,21.191,21.2408,23400.0
2007-12-06 10:05:00,34.16,34.17,34.1,34.16,20800.0,21.2408,21.247,21.2035,21.2408,20800.0
2007-12-06 10:10:00,34.16,34.2,34.15,34.19,22000.0,21.2408,21.2656,21.2345,21.2594,22000.0
2007-12-06 10:15:00,34.21,34.27,34.19,34.26,17500.0,21.2718,21.3092,21.2594,21.3029,17500.0
2007-12-06 10:20:00,34.25,34.31,34.24,34.24,21100.0,21.2967,21.334,21.2905,21.2905,21100.0
2007-12-06 10:25:00,34.23,34.23,34.14,34.14,20400.0,21.2843,21.2843,21.2283,21.2283,20400.0
2007-12-06 10:30:00,34.14,34.14,34.04,34.07,25400.0,21.2283,21.2283,21.1661,21.1848,25400.0
2007-12-06 10:35:00,34.07,34.07,34.03,34.06,8200.0,21.1848,21.1848,21.1599,21.1786,8200.0
2007-12-06 10:40:00,34.06,34.07,34.04,34.05,10000.0,21.1786,21.1848,21.1661,21.1724,10000.0
2007-12-06 10:45:00,34.05,34.14,34.05,34.14,16000.0,21.1724,21.2283,21.1724,21.2283,16000.0
2007-12-06 10:50:00,34.14,34.25,34.13,34.24,22700.0,21.2283,21.2967,21.2221,21.2905,22700.0
2007-12-06 10:55:00,34.24,34.28,34.22,34.27,18200.0,21.2905,21.3154,21.2781,21.3092,18200.0
2007-12-06 11:00:00,34.27,34.33,34.25,34.28,26400.0,21.3092,21.3465,21.2967,21.3154,26400.0
2007-12-06 11:05:00,34.29,34.29,34.23,34.26,11200.0,21.3216,21.3216,21.2843,21.3029,11200.0
2007-12-06 11:10:00,34.26,34.28,34.21,34.23,23000.0,21.3029,21.3154,21.2718,21.2843,23000.0
2007-12-06 11:15:00,34.22,34.24,34.2,34.21,13400.0,21.2781,21.2905,21.2656,21.2718,13400.0
2007-12-06 11:20:00,34.21,34.25,34.21,34.23,24000.0,21.2718,21.2967,21.2718,21.2843,24000.0
2007-12-06 11:25:00,34.23,34.23,34.2,34.21,14400.0,21.2843,21.2843,21.2656,21.2718,14400.0
2007-12-06 11:30:00,34.22,34.23,34.21,34.21,11600.0,21.2781,21.2843,21.2718,21.2718,11600.0
2007-12-06 11:35:00,34.22,34.23,34.19,34.21,17200.0,21.2781,21.2843,21.2594,21.2718,17200.0
2007-12-06 11:40:00,34.21,34.24,34.19,34.2,17800.0,21.2718,21.2905,21.2594,21.2656,17800.0
2007-12-06 11:45:00,34.2,34.22,34.19,34.2,14200.0,21.2656,21.2781,21.2594,21.2656,14200.0
2007-12-06 11:50:00,34.21,34.23,34.14,34.15,19500.0,21.2718,21.2843,21.2283,21.2345,19500.0
2007-12-06 11:55:00,34.15,34.32,34.15,34.31,19300.0,21.2345,21.3402,21.2345,21.334,19300.0
2007-12-06 12:00:00,34.29,34.32,34.28,34.31,11300.0,21.3216,21.3402,21.3154,21.334,11300.0
2007-12-06 12:05:00,34.31,34.31,34.25,34.26,20300.0,21.334,21.334,21.2967,21.3029,20300.0
2007-12-06 12:10:00,34.26,34.29,34.25,34.29,12600.0,21.3029,21.3216,21.2967,21.3216,12600.0
2007-12-06 12:15:00,34.29,34.29,34.2,34.21,21300.0,21.3216,21.3216,21.2656,21.2718,21300.0
2007-12-06 12:20:00,34.2,34.21,34.19,34.2,11100.0,21.2656,21.2718,21.2594,21.2656,11100.0
2007-12-06 12:25:00,34.2,34.21,34.18,34.19,10300.0,21.2656,21.2718,21.2532,21.2594,10300.0
2007-12-06 12:30:00,34.2,34.23,34.2,34.22,10100.0,21.2656,21.2843,21.2656,21.2781,10100.0
2007-12-06 12:35:00,34.22,34.25,34.21,34.25,13800.0,21.2781,21.2967,21.2718,21.2967,13800.0
2007-12-06 12:40:00,34.25,34.28,34.24,34.28,9200.0,21.2967,21.3154,21.2905,21.3154,9200.0
2007-12-06 12:45:00,34.3,34.33,34.27,34.27,9000.0,21.3278,21.3465,21.3092,21.3092,9000.0
2007-12-06 12:50:00,34.27,34.3,34.23,34.28,21100.0,21.3092,21.3278,21.2843,21.3154,21100.0
2007-12-06 12:55:00,34.28,34.3,34.25,34.28,11400.0,21.3154,21.3278,21.2967,21.3154,11400.0
2007-12-06 13:00:00,34.28,34.29,34.26,34.27,10000.0,21.3154,21.3216,21.3029,21.3092,10000.0
2007-12-06 13:05:00,34.27,34.28,34.25,34.25,7700.0,21.3092,21.3154,21.2967,21.2967,7700.0
2007-12-06 13:10:00,34.25,34.26,34.25,34.26,8000.0,21.2967,21.3029,21.2967,21.3029,8000.0
2007-12-06 13:15:00,34.26,34.26,34.22,34.23,16500.0,21.3029,21.3029,21.2781,21.2843,16500.0
2007-12-06 13:20:00,34.22,34.25,34.21,34.24,15700.0,21.2781,21.2967,21.2718,21.2905,15700.0
2007-12-06 13:25:00,34.23,34.25,34.22,34.22,10700.0,21.2843,21.2967,21.2781,21.2781,10700.0
2007-12-06 13:30:00,34.23,34.23,34.17,34.2,21600.0,21.2843,21.2843,21.247,21.2656,21600.0
2007-12-06 13:35:00,34.2,34.26,34.2,34.26,15200.0,21.2656,21.3029,21.2656,21.3029,15200.0
2007-12-06 13:40:00,34.25,34.27,34.21,34.21,18500.0,21.2967,21.3092,21.2718,21.2718,18500.0
2007-12-06 13:45:00,34.22,34.23,34.16,34.19,11900.0,21.2781,21.2843,21.2408,21.2594,11900.0
2007-12-06 13:50:00,34.19,34.2,34.18,34.19,5200.0,21.2594,21.2656,21.2532,21.2594,5200.0
2007-12-06 13:55:00,34.19,34.19,34.12,34.16,10200.0,21.2594,21.2594,21.2159,21.2408,10200.0
2007-12-06 14:00:00,34.16,34.2,34.16,34.19,10000.0,21.2408,21.2656,21.2408,21.2594,10000.0
2007-12-06 14:05:00,34.19,34.28,34.19,34.26,11500.0,21.2594,21.3154,21.2594,21.3029,11500.0
2007-12-06 14:10:00,34.27,34.27,34.23,34.23,13800.0,21.3092,21.3092,21.2843,21.2843,13800.0
2007-12-06 14:15:00,34.24,34.26,34.21,34.25,17000.0,21.2905,21.3029,21.2718,21.2967,17000.0
2007-12-06 14:20:00,34.25,34.28,34.24,34.24,18000.0,21.2967,21.3154,21.2905,21.2905,18000.0
2007-12-06 14:25:00,34.24,34.27,34.24,34.27,22300.0,21.2905,21.3092,21.2905,21.3092,22300.0
2007-12-06 14:30:00,34.26,34.3,34.26,34.29,16300.0,21.3029,21.3278,21.3029,21.3216,16300.0
2007-12-06 14:35:00,34.3,34.33,34.26,34.31,20000.0,21.3278,21.3465,21.3029,21.334,20000.0
2007-12-06 14:40:00,34.3,34.36,34.3,34.36,30900.0,21.3278,21.3651,21.3278,21.3651,30900.0
2007-12-06 14:45:00,34.35,34.36,34.32,34.33,12500.0,21.3589,21.3651,21.3402,21.3465,12500.0
2007-12-06 14:50:00,34.33,34.42,34.33,34.42,27400.0,21.3465,21.4024,21.3465,21.4024,27400.0
2007-12-06 14:55:00,34.41,34.44,34.38,34.43,21400.0,21.3962,21.4149,21.3776,21.4086,21400.0
2007-12-06 15:00:00,34.44,34.49,34.43,34.49,31500.0,21.4149,21.446,21.4086,21.446,31500.0
2007-12-06 15:05:00,34.49,34.53,34.47,34.48,44500.0,21.446,21.4708,21.4335,21.4397,44500.0
2007-12-06 15:10:00,34.49,34.52,34.49,34.49,18800.0,21.446,21.4646,21.446,21.446,18800.0
2007-12-06 15:15:00,34.5,34.54,34.47,34.47,62100.0,21.4522,21.477,21.4335,21.4335,62100.0
2007-12-06 15:20:00,34.48,34.53,34.47,34.52,24000.0,21.4397,21.4708,21.4335,21.4646,24000.0
2007-12-06 15:25:00,34.51,34.57,34.51,34.56,16700.0,21.4584,21.4957,21.4584,21.4895,16700.0
2007-12-06 15:30:00,34.56,34.57,34.52,34.54,16100.0,21.4895,21.4957,21.4646,21.477,16100.0
2007-12-06 15:35:00,34.55,34.61,34.55,34.6,29000.0,21.4833,21.5206,21.4833,21.5144,29000.0
2007-12-06 15:40:00,34.6,34.64,34.6,34.61,26600.0,21.5144,21.5392,21.5144,21.5206,26600.0
2007-12-06 15:45:00,34.61,34.66,34.61,34.63,27500.0,21.5206,21.5517,21.5206,21.533,27500.0
2007-12-06 15:50:00,34.64,34.67,34.6,34.6,42500.0,21.5392,21.5579,21.5144,21.5144,42500.0
2007-12-06 15:55:00,34.61,34.63,34.57,34.63,49200.0,21.5206,21.533,21.4957,21.533,49200.0
2007-12-07 09:30:00,34.61,34.82,34.61,34.78,34300.0,21.5206,21.6511,21.5206,21.6263,34300.0
2007-12-07 09:35:00,34.8,34.97,34.79,34.97,19600.0,21.6387,21.7444,21.6325,21.7444,19600.0
2007-12-07 09:40:00,34.97,35.01,34.95,34.99,17200.0,21.7444,21.7693,21.732,21.7569,17200.0
2007-12-07 09:45:00,34.99,35.03,34.84,34.86,20000.0,21.7569,21.7817,21.6636,21.676,20000.0
2007-12-07 09:50:00,34.86,34.87,34.77,34.81,12500.0,21.676,21.6822,21.6201,21.6449,12500.0
2007-12-07 09:55:00,34.81,34.82,34.75,34.79,16700.0,21.6449,21.6511,21.6076,21.6325,16700.0
2007-12-07 10:00:00,34.78,34.82,34.74,34.81,11200.0,21.6263,21.6511,21.6014,21.6449,11200.0
2007-12-07 10:05:00,34.8,34.82,34.73,34.75,25900.0,21.6387,21.6511,21.5952,21.6076,25900.0
2007-12-07 10:10:00,34.75,34.76,34.67,34.7,29400.0,21.6076,21.6138,21.5579,21.5765,29400.0
2007-12-07 10:15:00,34.71,34.71,34.67,34.68,18800.0,21.5827,21.5827,21.5579,21.5641,18800.0
2007-12-07 10:20:00,34.68,34.7,34.67,34.69,12100.0,21.5641,21.5765,21.5579,21.5703,12100.0
2007-12-07 10:25:00,34.7,34.7,34.56,34.56,18900.0,21.5765,21.5765,21.4895,21.4895,18900.0
2007-12-07 10:30:00,34.57,34.57,34.51,34.52,15500.0,21.4957,21.4957,21.4584,21.4646,15500.0
2007-12-07 10:35:00,34.52,34.53,34.45,34.46,18000.0,21.4646,21.4708,21.4211,21.4273,18000.0
2007-12-07 10:40:00,34.46,34.47,34.44,34.47,13500.0,21.4273,21.4335,21.4149,21.4335,13500.0
2007-12-07 10:45:00,34.46,34.49,34.46,34.48,15500.0,21.4273,21.446,21.4273,21.4397,15500.0
2007-12-07 10:50:00,34.49,34.51,34.47,34.5,5900.0,21.446,21.4584,21.4335,21.4522,5900.0
2007-12-07 10:55:00,34.5,34.58,34.49,34.58,19600.0,21.4522,21.5019,21.446,21.5019,19600.0
2007-12-07 11:00:00,34.58,34.6,34.56,34.59,16200.0,21.5019,21.5144,21.4895,21.5081,16200.0
2007-12-07 11:05:00,34.58,34.68,34.57,34.67,15700.0,21.5019,21.5641,21.4957,21.5579,15700.0
2007-12-07 11:10:00,34.68,34.68,34.6,34.6,8100.0,21.5641,21.5641,21.5144,21.5144,8100.0
2007-12-07 11:15:00,34.61,34.64,34.59,34.61,18000.0,21.5206,21.5392,21.5081,21.5206,18000.0
2007-12-07 11:20:00,34.61,34.62,34.59,34.59,3900.0,21.5206,21.5268,21.5081,21.5081,3900.0
2007-12-07 11:25:00,34.61,34.63,34.58,34.58,10700.0,21.5206,21.533,21.5019,21.5019,10700.0
2007-12-07 11:30:00,34.58,34.59,34.57,34.58,6700.0,21.5019,21.5081,21.4957,21.5019,6700.0
2007-12-07 11:35:00,34.58,34.67,34.58,34.65,16700.0,21.5019,21.5579,21.5019,21.5454,16700.0
2007-12-07 11:40:00,34.63,34.64,34.6,34.62,12200.0,21.533,21.5392,21.5144,21.5268,12200.0
2007-12-07 11:45:00,34.62,34.63,34.58,34.61,10800.0,21.5268,21.533,21.5019,21.5206,10800.0
2007-12-07 11:50:00,34.61,34.62,34.58,34.58,10800.0,21.5206,21.5268,21.5019,21.5019,10800.0
2007-12-07 11:55:00,34.58,34.58,34.57,34.57,4400.0,21.5019,21.5019,21.4957,21.4957,4400.0
2007-12-07 12:00:00,34.56,34.57,34.54,34.55,10100.0,21.4895,21.4957,21.477,21.4833,10100.0
2007-12-07 12:05:00,34.55,34.56,34.53,34.53,9800.0,21.4833,21.4895,21.4708,21.4708,9800.0
2007-12-07 12:10:00,34.52,34.53,34.49,34.51,20400.0,21.4646,21.4708,21.446,21.4584,20400.0
2007-12-07 12:15:00,34.52,34.53,34.5,34.5,9000.0,21.4646,21.4708,21.4522,21.4522,9000.0
2007-12-07 12:20:00,34.5,34.51,34.47,34.47,11700.0,21.4522,21.4584,21.4335,21.4335,11700.0
2007-12-07 12:25:00,34.48,34.49,34.44,34.47,18800.0,21.4397,21.446,21.4149,21.4335,18800.0
2007-12-07 12:30:00,34.47,34.5,34.47,34.49,9100.0,21.4335,21.4522,21.4335,21.446,9100.0
2007-12-07 12:35:00,34.49,34.52,34.48,34.52,7600.0,21.446,21.4646,21.4397,21.4646,7600.0
2007-12-07 12:40:00,34.52,34.52,34.48,34.49,15800.0,21.4646,21.4646,21.4397,21.446,15800.0
2007-12-07 12:45:00,34.5,34.51,34.49,34.49,11800.0,21.4522,21.4584,21.446,21.446,11800.0
2007-12-07 12:50:00,34.49,34.5,34.46,34.48,35300.0,21.446,21.4522,21.4273,21.4397,35300.0
2007-12-07 12:55:00,34.48,34.49,34.47,34.49,7000.0,21.4397,21.446,21.4335,21.446,7000.0
2007-12-07 13:00:00,34.49,34.5,34.46,34.47,11200.0,21.446,21.4522,21.4273,21.4335,11200.0
2007-12-07 13:05:00,34.46,34.48,34.46,34.47,16100.0,21.4273,21.4397,21.4273,21.4335,16100.0
2007-12-07 13:10:00,34.47,34.48,34.46,34.46,11300.0,21.4335,21.4397,21.4273,21.4273,11300.0
2007-12-07 13:15:00,34.46,34.46,34.4,34.44,13300.0,21.4273,21.4273,21.39,21.4149,13300.0
2007-12-07 13:20:00,34.44,34.47,34.42,34.44,10600.0,21.4149,21.4335,21.4024,21.4149,10600.0
2007-12-07 13:25:00,34.43,34.44,34.4,34.42,12300.0,21.4086,21.4149,21.39,21.4024,12300.0
2007-12-07 13:30:00,34.42,34.56,34.42,34.53,38700.0,21.4024,21.4895,21.4024,21.4708,38700.0
2007-12-07 13:35:00,34.53,34.61,34.53,34.59,12700.0,21.4708,21.5206,21.4708,21.5081,12700.0
2007-12-07 13:40:00,34.58,34.6,34.51,34.55,24100.0,21.5019,21.5144,21.4584,21.4833,24100.0
2007-12-07 13:45:00,34.55,34.59,34.53,34.57,23800.0,21.4833,21.5081,21.4708,21.4957,23800.0
2007-12-07 13:50:00,34.57,34.58,34.56,34.58,7600.0,21.4957,21.5019,21.4895,21.5019,7600.0
2007-12-07 13:55:00,34.58,34.6,34.57,34.6,10600.0,21.5019,21.5144,21.4957,21.5144,10600.0
2007-12-07 14:00:00,34.61,34.69,34.6,34.67,25100.0,21.5206,21.5703,21.5144,21.5579,25100.0
2007-12-07 14:05:00,34.67,34.69,34.59,34.61,35600.0,21.5579,21.5703,21.5081,21.5206,35600.0
2007-12-07 14:10:00,34.61,34.63,34.59,34.6,14500.0,21.5206,21.533,21.5081,21.5144,14500.0
2007-12-07 14:15:00,34.61,34.64,34.6,34.63,13100.0,21.5206,21.5392,21.5144,21.533,13100.0
2007-12-07 14:20:00,34.63,34.63,34.57,34.58,15100.0,21.533,21.533,21.4957,21.5019,15100.0
2007-12-07 14:25:00,34.57,34.57,34.47,34.48,36600.0,21.4957,21.4957,21.4335,21.4397,36600.0
2007-12-07 14:30:00,34.48,34.49,34.45,34.46,25300.0,21.4397,21.446,21.4211,21.4273,25300.0
2007-12-07 14:35:00,34.47,34.47,34.45,34.46,18300.0,21.4335,21.4335,21.4211,21.4273,18300.0
2007-12-07 14:40:00,34.46,34.47,34.43,34.43,14600.0,21.4273,21.4335,21.4086,21.4086,14600.0
2007-12-07 14:45:00,34.44,34.44,34.42,34.42,16100.0,21.4149,21.4149,21.4024,21.4024,16100.0
2007-12-07 14:50:00,34.42,34.42,34.37,34.37,17400.0,21.4024,21.4024,21.3713,21.3713,17400.0
2007-12-07 14:55:00,34.37,34.42,34.37,34.42,15800.0,21.3713,21.4024,21.3713,21.4024,15800.0
2007-12-07 15:00:00,34.42,34.42,34.36,34.37,19800.0,21.4024,21.4024,21.3651,21.3713,19800.0
2007-12-07 15:05:00,34.37,34.41,34.36,34.37,21400.0,21.3713,21.3962,21.3651,21.3713,21400.0
2007-12-07 15:10:00,34.37,34.46,34.35,34.44,23600.0,21.3713,21.4273,21.3589,21.4149,23600.0
2007-12-07 15:15:00,34.44,34.45,34.35,34.37,41800.0,21.4149,21.4211,21.3589,21.3713,41800.0
2007-12-07 15:20:00,34.37,34.4,34.35,34.36,31300.0,21.3713,21.39,21.3589,21.3651,31300.0
2007-12-07 15:25:00,34.35,34.36,34.3,34.31,20600.0,21.3589,21.3651,21.3278,21.334,20600.0
2007-12-07 15:30:00,34.3,34.32,34.29,34.31,36600.0,21.3278,21.3402,21.3216,21.334,36600.0
2007-12-07 15:35:00,34.31,34.32,34.26,34.3,37800.0,21.334,21.3402,21.3029,21.3278,37800.0
2007-12-07 15:40:00,34.3,34.33,34.29,34.32,42700.0,21.3278,21.3465,21.3216,21.3402,42700.0
2007-12-07 15:45:00,34.32,34.43,34.31,34.36,81300.0,21.3402,21.4086,21.334,21.3651,81300.0
2007-12-07 15:50:00,34.36,34.36,34.31,34.35,60200.0,21.3651,21.3651,21.334,21.3589,60200.0
2007-12-07 15:55:00,34.36,34.46,34.35,34.37,102600.0,21.3651,21.4273,21.3589,21.3713,102600.0
2007-12-10 09:30:00,34.45,34.68,34.35,34.52,43900.0,21.4211,21.5641,21.3589,21.4646,43900.0
2007-12-10 09:35:00,34.52,34.67,34.52,34.55,24700.0,21.4646,21.5579,21.4646,21.4833,24700.0
2007-12-10 09:40:00,34.55,34.61,34.55,34.57,20000.0,21.4833,21.5206,21.4833,21.4957,20000.0
2007-12-10 09:45:00,34.57,34.59,34.47,34.47,26900.0,21.4957,21.5081,21.4335,21.4335,26900.0
2007-12-10 09:50:00,34.47,34.48,34.44,34.44,4000.0,21.4335,21.4397,21.4149,21.4149,4000.0
2007-12-10 09:55:00,34.45,34.51,34.45,34.49,13200.0,21.4211,21.4584,21.4211,21.446,13200.0
2007-12-10 10:00:00,34.51,34.61,34.51,34.54,14300.0,21.4584,21.5206,21.4584,21.477,14300.0
2007-12-10 10:05:00,34.55,34.59,34.53,34.58,19900.0,21.4833,21.5081,21.4708,21.5019,19900.0
2007-12-10 10:10:00,34.58,34.65,34.58,34.65,11400.0,21.5019,21.5454,21.5019,21.5454,11400.0
2007-12-10 10:15:00,34.65,34.69,34.64,34.68,16100.0,21.5454,21.5703,21.5392,21.5641,16100.0
2007-12-10 10:20:00,34.66,34.74,34.66,34.73,30000.0,21.5517,21.6014,21.5517,21.5952,30000.0
2007-12-10 10:25:00,34.72,34.77,34.7,34.77,24800.0,21.589,21.6201,21.5765,21.6201,24800.0
2007-12-10 10:30:00,34.76,34.86,34.74,34.84,17800.0,21.6138,21.676,21.6014,21.6636,17800.0
2007-12-10 10:35:00,34.84,34.84,34.76,34.77,11700.0,21.6636,21.6636,21.6138,21.6201,11700.0
2007-12-10 10:40:00,34.77,34.82,34.77,34.82,11600.0,21.6201,21.6511,21.6201,21.6511,11600.0
2007-12-10 10:45:00,34.81,34.89,34.81,34.87,37700.0,21.6449,21.6947,21.6449,21.6822,37700.0
2007-12-10 10:50:00,34.86,34.88,34.85,34.88,16700.0,21.676,21.6885,21.6698,21.6885,16700.0
2007-12-10 10:55:00,34.88,34.91,34.87,34.9,18800.0,21.6885,21.7071,21.6822,21.7009,18800.0
2007-12-10 11:00:00,34.9,34.91,34.87,34.91,20200.0,21.7009,21.7071,21.6822,21.7071,20200.0
2007-12-10 11:05:00,34.9,34.99,34.89,34.94,68500.0,21.7009,21.7569,21.6947,21.7258,68500.0
2007-12-10 11:10:00,34.92,34.99,34.9,34.98,34100.0,21.7133,21.7569,21.7009,21.7506,34100.0
2007-12-10 11:15:00,34.98,35.01,34.98,35.0,41600.0,21.7506,21.7693,21.7506,21.7631,41600.0
2007-12-10 11:20:00,35.0,35.02,34.99,35.01,30100.0,21.7631,21.7755,21.7569,21.7693,30100.0
2007-12-10 11:25:00,35.01,35.02,35.01,35.02,21600.0,21.7693,21.7755,21.7693,21.7755,21600.0
2007-12-10 11:30:00,35.02,35.02,34.99,34.99,28300.0,21.7755,21.7755,21.7569,21.7569,28300.0
2007-12-10 11:35:00,34.99,35.01,34.99,35.01,16900.0,21.7569,21.7693,21.7569,21.7693,16900.0
2007-12-10 11:40:00,35.0,35.01,34.99,35.0,15800.0,21.7631,21.7693,21.7569,21.7631,15800.0
2007-12-10 11:45:00,35.0,35.02,35.0,35.0,24600.0,21.7631,21.7755,21.7631,21.7631,24600.0
2007-12-10 11:50:00,35.0,35.02,35.0,35.01,26000.0,21.7631,21.7755,21.7631,21.7693,26000.0
2007-12-10 11:55:00,35.01,35.06,35.01,35.05,54600.0,21.7693,21.8004,21.7693,21.7942,54600.0
2007-12-10 12:00:00,35.06,35.06,35.05,35.06,25600.0,21.8004,21.8004,21.7942,21.8004,25600.0
2007-12-10 12:05:00,35.05,35.08,35.05,35.06,30800.0,21.7942,21.8128,21.7942,21.8004,30800.0
2007-12-10 12:10:00,35.06,35.08,35.05,35.08,14900.0,21.8004,21.8128,21.7942,21.8128,14900.0
2007-12-10 12:15:00,35.08,35.13,35.07,35.13,33900.0,21.8128,21.8439,21.8066,21.8439,33900.0
2007-12-10 12:20:00,35.11,35.12,35.03,35.03,37400.0,21.8315,21.8377,21.7817,21.7817,37400.0
2007-12-10 12:25:00,35.04,35.07,35.03,35.03,20800.0,21.7879,21.8066,21.7817,21.7817,20800.0
2007-12-10 12:30:00,35.04,35.09,35.04,35.08,15300.0,21.7879,21.819,21.7879,21.8128,15300.0
2007-12-10 12:35:00,35.07,35.07,35.04,35.05,17500.0,21.8066,21.8066,21.7879,21.7942,17500.0
2007-12-10 12:40:00,35.05,35.06,35.03,35.06,13400.0,21.7942,21.8004,21.7817,21.8004,13400.0
2007-12-10 12:45:00,35.06,35.07,35.05,35.05,10800.0,21.8004,21.8066,21.7942,21.7942,10800.0
2007-12-10 12:50:00,35.05,35.06,35.05,35.06,14100.0,21.7942,21.8004,21.7942,21.8004,14100.0
2007-12-10 12:55:00,35.06,35.07,35.06,35.06,11300.0,21.8004,21.8066,21.8004,21.8004,11300.0
2007-12-10 13:00:00,35.07,35.12,35.04,35.1,48500.0,21.8066,21.8377,21.7879,21.8253,48500.0
2007-12-10 13:05:00,35.11,35.12,35.1,35.11,9300.0,21.8315,21.8377,21.8253,21.8315,9300.0
2007-12-10 13:10:00,35.11,35.16,35.11,35.16,19400.0,21.8315,21.8626,21.8315,21.8626,19400.0
2007-12-10 13:15:00,35.16,35.19,35.13,35.19,24600.0,21.8626,21.8812,21.8439,21.8812,24600.0
2007-12-10 13:20:00,35.18,35.19,35.15,35.15,15800.0,21.875,21.8812,21.8563,21.8563,15800.0
2007-12-10 13:25:00,35.16,35.17,35.14,35.14,24300.0,21.8626,21.8688,21.8501,21.8501,24300.0
2007-12-10 13:30:00,35.15,35.17,35.12,35.13,25500.0,21.8563,21.8688,21.8377,21.8439,25500.0
2007-12-10 13:35:00,35.13,35.15,35.04,35.05,33700.0,21.8439,21.8563,21.7879,21.7942,33700.0
2007-12-10 13:40:00,35.05,35.06,34.98,35.06,35400.0,21.7942,21.8004,21.7506,21.8004,35400.0
2007-12-10 13:45:00,35.05,35.06,35.03,35.05,37500.0,21.7942,21.8004,21.7817,21.7942,37500.0
2007-12-10 13:50:00,35.05,35.06,35.05,35.05,23100.0,21.7942,21.8004,21.7942,21.7942,23100.0
2007-12-10 13:55:00,35.05,35.06,35.04,35.05,32300.0,21.7942,21.8004,21.7879,21.7942,32300.0
2007-12-10 14:00:00,35.05,35.06,35.01,35.01,23800.0,21.7942,21.8004,21.7693,21.7693,23800.0
2007-12-10 14:05:00,35.01,35.02,35.0,35.01,13400.0,21.7693,21.7755,21.7631,21.7693,13400.0
2007-12-10 14:10:00,35.0,35.01,34.99,35.0,156800.0,21.7631,21.7693,21.7569,21.7631,156800.0
2007-12-10 14:15:00,34.99,35.02,34.99,35.02,45300.0,21.7569,21.7755,21.7569,21.7755,45300.0
2007-12-10 14:20:00,35.02,35.04,35.0,35.0,28400.0,21.7755,21.7879,21.7631,21.7631,28400.0
2007-12-10 14:25:00,35.0,35.0,34.95,34.97,12300.0,21.7631,21.7631,21.732,21.7444,12300.0
2007-12-10 14:30:00,34.96,34.97,34.93,34.95,22900.0,21.7382,21.7444,21.7195,21.732,22900.0
2007-12-10 14:35:00,34.94,34.94,34.92,34.92,11800.0,21.7258,21.7258,21.7133,21.7133,11800.0
2007-12-10 14:40:00,34.92,34.95,34.91,34.95,20800.0,21.7133,21.732,21.7071,21.732,20800.0
2007-12-10 14:45:00,34.95,34.97,34.93,34.93,17500.0,21.732,21.7444,21.7195,21.7195,17500.0
2007-12-10 14:50:00,34.93,34.96,34.93,34.94,16300.0,21.7195,21.7382,21.7195,21.7258,16300.0
2007-12-10 14:55:00,34.94,34.94,34.88,34.91,22300.0,21.7258,21.7258,21.6885,21.7071,22300.0
2007-12-10 15:00:00,34.9,34.9,34.85,34.85,30000.0,21.7009,21.7009,21.6698,21.6698,30000.0
2007-12-10 15:05:00,34.87,34.9,34.86,34.87,20500.0,21.6822,21.7009,21.676,21.6822,20500.0
2007-12-10 15:10:00,34.88,34.99,34.86,34.97,39200.0,21.6885,21.7569,21.676,21.7444,39200.0
2007-12-10 15:15:00,34.97,34.98,34.9,34.9,24300.0,21.7444,21.7506,21.7009,21.7009,24300.0
2007-12-10 15:20:00,34.91,34.91,34.88,34.9,19600.0,21.7071,21.7071,21.6885,21.7009,19600.0
2007-12-10 15:25:00,34.91,34.91,34.88,34.89,19400.0,21.7071,21.7071,21.6885,21.6947,19400.0
2007-12-10 15:30:00,34.89,34.96,34.89,34.92,78200.0,21.6947,21.7382,21.6947,21.7133,78200.0
2007-12-10 15:35:00,34.91,34.95,34.91,34.93,63300.0,21.7071,21.732,21.7071,21.7195,63300.0
2007-12-10 15:40:00,34.93,34.93,34.9,34.92,36200.0,21.7195,21.7195,21.7009,21.7133,36200.0
2007-12-10 15:45:00,34.92,35.02,34.91,35.0,62700.0,21.7133,21.7755,21.7071,21.7631,62700.0
2007-12-10 15:50:00,35.0,35.05,34.99,35.05,82800.0,21.7631,21.7942,21.7569,21.7942,82800.0
2007-12-10 15:55:00,35.04,35.21,35.03,35.08,273900.0,21.7879,21.8937,21.7817,21.8128,273900.0
2007-12-11 09:30:00,35.07,35.14,35.0,35.02,24900.0,21.8066,21.8501,21.7631,21.7755,24900.0
2007-12-11 09:35:00,35.02,35.03,34.96,35.0,11600.0,21.7755,21.7817,21.7382,21.7631,11600.0
2007-12-11 09:40:00,35.0,35.04,34.96,35.01,12800.0,21.7631,21.7879,21.7382,21.7693,12800.0
2007-12-11 09:45:00,35.02,35.03,35.0,35.01,17800.0,21.7755,21.7817,21.7631,21.7693,17800.0
2007-12-11 09:50:00,35.0,35.01,34.97,34.97,8300.0,21.7631,21.7693,21.7444,21.7444,8300.0
2007-12-11 09:55:00,34.98,34.98,34.97,34.97,7800.0,21.7506,21.7506,21.7444,21.7444,7800.0
2007-12-11 10:00:00,34.98,34.99,34.96,34.97,12500.0,21.7506,21.7569,21.7382,21.7444,12500.0
2007-12-11 10:05:00,34.96,34.98,34.93,34.95,11100.0,21.7382,21.7506,21.7195,21.732,11100.0
2007-12-11 10:10:00,34.96,35.0,34.93,34.95,15400.0,21.7382,21.7631,21.7195,21.732,15400.0
2007-12-11 10:15:00,34.95,35.0,34.92,35.0,19100.0,21.732,21.7631,21.7133,21.7631,19100.0
2007-12-11 10:20:00,35.01,35.04,35.0,35.03,7700.0,21.7693,21.7879,21.7631,21.7817,7700.0
2007-12-11 10:25:00,35.03,35.07,35.03,35.03,13400.0,21.7817,21.8066,21.7817,21.7817,13400.0
2007-12-11 10:30:00,35.03,35.07,35.0,35.06,16700.0,21.7817,21.8066,21.7631,21.8004,16700.0
2007-12-11 10:35:00,35.07,35.1,35.05,35.06,16600.0,21.8066,21.8253,21.7942,21.8004,16600.0
2007-12-11 10:40:00,35.06,35.08,35.06,35.06,7400.0,21.8004,21.8128,21.8004,21.8004,7400.0
2007-12-11 10:45:00,35.06,35.07,34.95,34.95,13600.0,21.8004,21.8066,21.732,21.732,13600.0
2007-12-11 10:50:00,34.95,34.98,34.95,34.98,7400.0,21.732,21.7506,21.732,21.7506,7400.0
2007-12-11 10:55:00,34.97,35.04,34.96,34.99,15400.0,21.7444,21.7879,21.7382,21.7569,15400.0
2007-12-11 11:00:00,35.0,35.06,34.98,35.06,10500.0,21.7631,21.8004,21.7506,21.8004,10500.0
2007-12-11 11:05:00,35.07,35.1,35.0,35.0,21300.0,21.8066,21.8253,21.7631,21.7631,21300.0
2007-12-11 11:10:00,35.01,35.01,34.95,34.95,24200.0,21.7693,21.7693,21.732,21.732,24200.0
2007-12-11 11:15:00,34.96,35.0,34.92,35.0,20500.0,21.7382,21.7631,21.7133,21.7631,20500.0
2007-12-11 11:20:00,35.01,35.09,35.01,35.09,9200.0,21.7693,21.819,21.7693,21.819,9200.0
2007-12-11 11:25:00,35.09,35.09,35.02,35.04,16500.0,21.819,21.819,21.7755,21.7879,16500.0
2007-12-11 11:30:00,35.05,35.05,35.01,35.03,13500.0,21.7942,21.7942,21.7693,21.7817,13500.0
2007-12-11 11:35:00,35.01,35.03,35.0,35.01,9700.0,21.7693,21.7817,21.7631,21.7693,9700.0
2007-12-11 11:40:00,35.0,35.01,34.98,34.98,16900.0,21.7631,21.7693,21.7506,21.7506,16900.0
2007-12-11 11:45:00,34.98,34.99,34.97,34.97,14900.0,21.7506,21.7569,21.7444,21.7444,14900.0
2007-12-11 11:50:00,34.97,34.97,34.94,34.95,11800.0,21.7444,21.7444,21.7258,21.732,11800.0
2007-12-11 11:55:00,34.96,35.01,34.96,35.01,10200.0,21.7382,21.7693,21.7382,21.7693,10200.0
2007-12-11 12:00:00,35.0,35.08,35.0,35.04,45600.0,21.7631,21.8128,21.7631,21.7879,45600.0
2007-12-11 12:05:00,35.04,35.05,35.02,35.03,9900.0,21.7879,21.7942,21.7755,21.7817,9900.0
2007-12-11 12:10:00,35.02,35.02,34.96,34.96,15900.0,21.7755,21.7755,21.7382,21.7382,15900.0
2007-12-11 12:15:00,34.96,34.97,34.94,34.94,13800.0,21.7382,21.7444,21.7258,21.7258,13800.0
2007-12-11 12:20:00,34.94,35.03,34.94,35.03,16800.0,21.7258,21.7817,21.7258,21.7817,16800.0
2007-12-11 12:25:00,35.03,35.03,35.02,35.02,10400.0,21.7817,21.7817,21.7755,21.7755,10400.0
2007-12-11 12:30:00,35.02,35.03,35.01,35.02,11200.0,21.7755,21.7817,21.7693,21.7755,11200.0
2007-12-11 12:35:00,35.02,35.02,34.99,35.0,25500.0,21.7755,21.7755,21.7569,21.7631,25500.0
2007-12-11 12:40:00,35.0,35.06,35.0,35.04,32400.0,21.7631,21.8004,21.7631,21.7879,32400.0
2007-12-11 12:45:00,35.04,35.08,35.04,35.04,6900.0,21.7879,21.8128,21.7879,21.7879,6900.0
2007-12-11 12:50:00,35.04,35.05,35.04,35.04,6200.0,21.7879,21.7942,21.7879,21.7879,6200.0
2007-12-11 12:55:00,35.05,35.06,35.03,35.05,12000.0,21.7942,21.8004,21.7817,21.7942,12000.0
2007-12-11 13:00:00,35.04,35.05,35.01,35.01,10400.0,21.7879,21.7942,21.7693,21.7693,10400.0
2007-12-11 13:05:00,35.01,35.01,34.99,34.99,19300.0,21.7693,21.7693,21.7569,21.7569,19300.0
2007-12-11 13:10:00,35.0,35.02,34.99,35.01,7300.0,21.7631,21.7755,21.7569,21.7693,7300.0
2007-12-11 13:15:00,35.02,35.03,34.99,35.02,8700.0,21.7755,21.7817,21.7569,21.7755,8700.0
2007-12-11 13:20:00,35.02,35.07,35.01,35.04,20000.0,21.7755,21.8066,21.7693,21.7879,20000.0
2007-12-11 13:25:00,35.05,35.05,35.01,35.02,15400.0,21.7942,21.7942,21.7693,21.7755,15400.0
2007-12-11 13:30:00,35.02,35.12,35.02,35.09,30800.0,21.7755,21.8377,21.7755,21.819,30800.0
2007-12-11 13:35:00,35.09,35.12,35.07,35.09,21500.0,21.819,21.8377,21.8066,21.819,21500.0
2007-12-11 13:40:00,35.08,35.1,35.07,35.09,15400.0,21.8128,21.8253,21.8066,21.819,15400.0
2007-12-11 13:45:00,35.09,35.12,35.08,35.11,25800.0,21.819,21.8377,21.8128,21.8315,25800.0
2007-12-11 13:50:00,35.1,35.12,35.0,35.01,34000.0,21.8253,21.8377,21.7631,21.7693,34000.0
2007-12-11 13:55:00,35.01,35.01,34.97,34.98,16900.0,21.7693,21.7693,21.7444,21.7506,16900.0
2007-12-11 14:00:00,34.97,35.03,34.96,35.02,28700.0,21.7444,21.7817,21.7382,21.7755,28700.0
2007-12-11 14:05:00,35.03,35.04,35.01,35.02,18500.0,21.7817,21.7879,21.7693,21.7755,18500.0
2007-12-11 14:10:00,35.03,35.14,34.98,35.1,52800.0,21.7817,21.8501,21.7506,21.8253,52800.0
2007-12-11 14:15:00,35.11,35.12,34.76,34.93,98400.0,21.8315,21.8377,21.6138,21.7195,98400.0
2007-12-11 14:20:00,34.95,34.96,34.7,34.71,78600.0,21.732,21.7382,21.5765,21.5827,78600.0
2007-12-11 14:25:00,34.76,34.8,34.57,34.64,59900.0,21.6138,21.6387,21.4957,21.5392,59900.0
2007-12-11 14:30:00,34.62,34.68,34.55,34.62,55200.0,21.5268,21.5641,21.4833,21.5268,55200.0
2007-12-11 14:35:00,34.63,34.64,34.48,34.57,50200.0,21.533,21.5392,21.4397,21.4957,50200.0
2007-12-11 14:40:00,34.53,34.55,34.4,34.49,45200.0,21.4708,21.4833,21.39,21.446,45200.0
2007-12-11 14:45:00,34.49,34.52,34.4,34.41,35000.0,21.446,21.4646,21.39,21.3962,35000.0
2007-12-11 14:50:00,34.41,34.51,34.41,34.51,27800.0,21.3962,21.4584,21.3962,21.4584,27800.0
2007-12-11 14:55:00,34.51,34.54,34.41,34.43,38800.0,21.4584,21.477,21.3962,21.4086,38800.0
2007-12-11 15:00:00,34.44,34.52,34.4,34.47,137500.0,21.4149,21.4646,21.39,21.4335,137500.0
2007-12-11 15:05:00,34.47,34.56,34.42,34.56,29900.0,21.4335,21.4895,21.4024,21.4895,29900.0
2007-12-11 15:10:00,34.57,34.58,34.49,34.57,40400.0,21.4957,21.5019,21.446,21.4957,40400.0
2007-12-11 15:15:00,34.57,34.64,34.48,34.48,50200.0,21.4957,21.5392,21.4397,21.4397,50200.0
2007-12-11 15:20:00,34.48,34.49,34.42,34.47,29500.0,21.4397,21.446,21.4024,21.4335,29500.0
2007-12-11 15:25:00,34.47,34.5,34.41,34.43,26400.0,21.4335,21.4522,21.3962,21.4086,26400.0
2007-12-11 15:30:00,34.43,34.48,34.42,34.42,47400.0,21.4086,21.4397,21.4024,21.4024,47400.0
2007-12-11 15:35:00,34.42,34.47,34.41,34.43,53600.0,21.4024,21.4335,21.3962,21.4086,53600.0
2007-12-11 15:40:00,34.44,34.45,34.41,34.42,52000.0,21.4149,21.4211,21.3962,21.4024,52000.0
2007-12-11 15:45:00,34.42,34.42,34.41,34.41,75900.0,21.4024,21.4024,21.3962,21.3962,75900.0
2007-12-11 15:50:00,34.41,34.45,34.41,34.42,60200.0,21.3962,21.4211,21.3962,21.4024,60200.0
2007-12-11 15:55:00,34.43,34.43,34.41,34.41,63600.0,21.4086,21.4086,21.3962,21.3962,63600.0
2007-12-12 09:30:00,35.41,35.5,34.92,35.25,118200.0,22.018,22.074,21.7133,21.9185,118200.0
2007-12-12 09:35:00,35.25,35.44,35.01,35.19,52400.0,21.9185,22.0367,21.7693,21.8812,52400.0
2007-12-12 09:40:00,35.18,35.2,34.96,35.04,42900.0,21.875,21.8874,21.7382,21.7879,42900.0
2007-12-12 09:45:00,35.04,35.17,34.95,35.14,42700.0,21.7879,21.8688,21.732,21.8501,42700.0
2007-12-12 09:50:00,35.13,35.13,34.9,34.9,55700.0,21.8439,21.8439,21.7009,21.7009,55700.0
2007-12-12 09:55:00,34.9,35.0,34.89,34.98,35700.0,21.7009,21.7631,21.6947,21.7506,35700.0
2007-12-12 10:00:00,34.98,35.03,34.95,35.0,33900.0,21.7506,21.7817,21.732,21.7631,33900.0
2007-12-12 10:05:00,35.0,35.06,34.99,35.02,36400.0,21.7631,21.8004,21.7569,21.7755,36400.0
2007-12-12 10:10:00,35.03,35.2,35.02,35.2,39700.0,21.7817,21.8874,21.7755,21.8874,39700.0
2007-12-12 10:15:00,35.21,35.21,35.1,35.16,23600.0,21.8937,21.8937,21.8253,21.8626,23600.0
2007-12-12 10:20:00,35.14,35.19,35.1,35.12,45600.0,21.8501,21.8812,21.8253,21.8377,45600.0
2007-12-12 10:25:00,35.12,35.13,34.99,35.05,27300.0,21.8377,21.8439,21.7569,21.7942,27300.0
2007-12-12 10:30:00,35.05,35.06,35.0,35.01,26400.0,21.7942,21.8004,21.7631,21.7693,26400.0
2007-12-12 10:35:00,35.02,35.03,34.85,34.91,66600.0,21.7755,21.7817,21.6698,21.7071,66600.0
2007-12-12 10:40:00,34.91,35.0,34.86,34.99,35100.0,21.7071,21.7631,21.676,21.7569,35100.0
2007-12-12 10:45:00,34.99,35.0,34.8,34.83,27600.0,21.7569,21.7631,21.6387,21.6574,27600.0
2007-12-12 10:50:00,34.82,34.88,34.78,34.88,23400.0,21.6511,21.6885,21.6263,21.6885,23400.0
2007-12-12 10:55:00,34.88,34.88,34.83,34.85,24400.0,21.6885,21.6885,21.6574,21.6698,24400.0
2007-12-12 11:00:00,34.85,35.0,34.85,34.97,47000.0,21.6698,21.7631,21.6698,21.7444,47000.0
2007-12-12 11:05:00,34.98,35.1,34.97,35.1,28800.0,21.7506,21.8253,21.7444,21.8253,28800.0
2007-12-12 11:10:00,35.1,35.22,35.1,35.14,44700.0,21.8253,21.8999,21.8253,21.8501,44700.0
2007-12-12 11:15:00,35.13,35.17,35.09,35.16,22200.0,21.8439,21.8688,21.819,21.8626,22200.0
2007-12-12 11:20:00,35.15,35.16,35.04,35.05,23100.0,21.8563,21.8626,21.7879,21.7942,23100.0
2007-12-12 11:25:00,35.04,35.07,35.02,35.07,17000.0,21.7879,21.8066,21.7755,21.8066,17000.0
2007-12-12 11:30:00,35.07,35.12,35.06,35.11,18800.0,21.8066,21.8377,21.8004,21.8315,18800.0
2007-12-12 11:35:00,35.11,35.16,35.09,35.15,26200.0,21.8315,21.8626,21.819,21.8563,26200.0
2007-12-12 11:40:00,35.15,35.16,35.0,35.0,62800.0,21.8563,21.8626,21.7631,21.7631,62800.0
2007-12-12 11:45:00,35.0,35.05,34.99,34.99,24500.0,21.7631,21.7942,21.7569,21.7569,24500.0
2007-12-12 11:50:00,34.99,35.0,34.94,34.94,22900.0,21.7569,21.7631,21.7258,21.7258,22900.0
2007-12-12 11:55:00,34.94,34.95,34.89,34.89,21900.0,21.7258,21.732,21.6947,21.6947,21900.0
2007-12-12 12:00:00,34.88,34.91,34.88,34.88,18200.0,21.6885,21.7071,21.6885,21.6885,18200.0
2007-12-12 12:05:00,34.88,34.88,34.78,34.79,37600.0,21.6885,21.6885,21.6263,21.6325,37600.0
2007-12-12 12:10:00,34.78,34.82,34.76,34.79,24600.0,21.6263,21.6511,21.6138,21.6325,24600.0
2007-12-12 12:15:00,34.79,34.8,34.77,34.79,15200.0,21.6325,21.6387,21.6201,21.6325,15200.0
2007-12-12 12:20:00,34.78,34.8,34.77,34.8,20000.0,21.6263,21.6387,21.6201,21.6387,20000.0
2007-12-12 12:25:00,34.79,34.8,34.71,34.72,27100.0,21.6325,21.6387,21.5827,21.589,27100.0
2007-12-12 12:30:00,34.71,34.71,34.65,34.7,17300.0,21.5827,21.5827,21.5454,21.5765,17300.0
2007-12-12 12:35:00,34.7,34.71,34.63,34.64,30400.0,21.5765,21.5827,21.533,21.5392,30400.0
2007-12-12 12:40:00,34.64,34.64,34.57,34.6,33200.0,21.5392,21.5392,21.4957,21.5144,33200.0
2007-12-12 12:45:00,34.6,34.61,34.54,34.59,28400.0,21.5144,21.5206,21.477,21.5081,28400.0
2007-12-12 12:50:00,34.58,34.59,34.5,34.5,39400.0,21.5019,21.5081,21.4522,21.4522,39400.0
2007-12-12 12:55:00,34.5,34.57,34.5,34.57,21400.0,21.4522,21.4957,21.4522,21.4957,21400.0
2007-12-12 13:00:00,34.56,34.57,34.48,34.48,26000.0,21.4895,21.4957,21.4397,21.4397,26000.0
2007-12-12 13:05:00,34.49,34.56,34.48,34.56,40900.0,21.446,21.4895,21.4397,21.4895,40900.0
2007-12-12 13:10:00,34.56,34.71,34.56,34.65,45000.0,21.4895,21.5827,21.4895,21.5454,45000.0
2007-12-12 13:15:00,34.65,34.66,34.59,34.6,26700.0,21.5454,21.5517,21.5081,21.5144,26700.0
2007-12-12 13:20:00,34.59,34.61,34.56,34.58,18500.0,21.5081,21.5206,21.4895,21.5019,18500.0
2007-12-12 13:25:00,34.59,34.6,34.52,34.52,13600.0,21.5081,21.5144,21.4646,21.4646,13600.0
2007-12-12 13:30:00,34.53,34.59,34.52,34.57,19100.0,21.4708,21.5081,21.4646,21.4957,19100.0
2007-12-12 13:35:00,34.55,34.65,34.55,34.6,30700.0,21.4833,21.5454,21.4833,21.5144,30700.0
2007-12-12 13:40:00,34.58,34.67,34.58,34.66,16600.0,21.5019,21.5579,21.5019,21.5517,16600.0
2007-12-12 13:45:00,34.65,34.7,34.63,34.66,45500.0,21.5454,21.5765,21.533,21.5517,45500.0
2007-12-12 13:50:00,34.67,34.68,34.62,34.62,11700.0,21.5579,21.5641,21.5268,21.5268,11700.0
2007-12-12 13:55:00,34.62,34.63,34.55,34.62,35100.0,21.5268,21.533,21.4833,21.5268,35100.0
2007-12-12 14:00:00,34.63,34.64,34.58,34.63,38700.0,21.533,21.5392,21.5019,21.533,38700.0
2007-12-12 14:05:00,34.63,34.71,34.63,34.66,46500.0,21.533,21.5827,21.533,21.5517,46500.0
2007-12-12 14:10:00,34.66,34.71,34.62,34.71,59300.0,21.5517,21.5827,21.5268,21.5827,59300.0
2007-12-12 14:15:00,34.7,34.71,34.68,34.7,10500.0,21.5765,21.5827,21.5641,21.5765,10500.0
2007-12-12 14:20:00,34.69,34.71,34.66,34.69,38500.0,21.5703,21.5827,21.5517,21.5703,38500.0
2007-12-12 14:25:00,34.7,34.75,34.69,34.7,48700.0,21.5765,21.6076,21.5703,21.5765,48700.0
2007-12-12 14:30:00,34.7,34.74,34.66,34.71,30700.0,21.5765,21.6014,21.5517,21.5827,30700.0
2007-12-12 14:35:00,34.72,34.73,34.65,34.72,24800.0,21.589,21.5952,21.5454,21.589,24800.0
2007-12-12 14:40:00,34.72,34.8,34.7,34.79,28400.0,21.589,21.6387,21.5765,21.6325,28400.0
2007-12-12 14:45:00,34.78,34.81,34.77,34.81,28200.0,21.6263,21.6449,21.6201,21.6449,28200.0
2007-12-12 14:50:00,34.8,34.84,34.77,34.79,30800.0,21.6387,21.6636,21.6201,21.6325,30800.0
2007-12-12 14:55:00,34.8,34.81,34.7,34.71,58600.0,21.6387,21.6449,21.5765,21.5827,58600.0
2007-12-12 15:00:00,34.7,34.71,34.44,34.45,52300.0,21.5765,21.5827,21.4149,21.4211,52300.0
2007-12-12 15:05:00,34.45,34.48,34.42,34.46,29000.0,21.4211,21.4397,21.4024,21.4273,29000.0
2007-12-12 15:10:00,34.45,34.49,34.41,34.42,73300.0,21.4211,21.446,21.3962,21.4024,73300.0
2007-12-12 15:15:00,34.43,34.5,34.41,34.47,61700.0,21.4086,21.4522,21.3962,21.4335,61700.0
2007-12-12 15:20:00,34.49,34.51,34.41,34.42,42200.0,21.446,21.4584,21.3962,21.4024,42200.0
2007-12-12 15:25:00,34.42,34.47,34.41,34.46,40800.0,21.4024,21.4335,21.3962,21.4273,40800.0
2007-12-12 15:30:00,34.44,34.52,34.43,34.48,43400.0,21.4149,21.4646,21.4086,21.4397,43400.0
2007-12-12 15:35:00,34.49,34.52,34.41,34.44,50500.0,21.446,21.4646,21.3962,21.4149,50500.0
2007-12-12 15:40:00,34.44,34.52,34.42,34.51,50400.0,21.4149,21.4646,21.4024,21.4584,50400.0
2007-12-12 15:45:00,34.51,34.75,34.5,34.75,54200.0,21.4584,21.6076,21.4522,21.6076,54200.0
2007-12-12 15:50:00,34.73,34.78,34.68,34.73,62600.0,21.5952,21.6263,21.5641,21.5952,62600.0
2007-12-12 15:55:00,34.72,34.8,34.7,34.75,41100.0,21.589,21.6387,21.5765,21.6076,41100.0
2007-12-13 09:30:00,34.63,34.63,34.33,34.42,72900.0,21.533,21.533,21.3465,21.4024,72900.0
2007-12-13 09:35:00,34.46,34.58,34.4,34.46,36100.0,21.4273,21.5019,21.39,21.4273,36100.0
2007-12-13 09:40:00,34.43,34.54,34.4,34.47,29800.0,21.4086,21.477,21.39,21.4335,29800.0
2007-12-13 09:45:00,34.46,34.46,34.41,34.41,46000.0,21.4273,21.4273,21.3962,21.3962,46000.0
2007-12-13 09:50:00,34.42,34.51,34.41,34.51,76400.0,21.4024,21.4584,21.3962,21.4584,76400.0
2007-12-13 09:55:00,34.48,34.48,34.41,34.41,34000.0,21.4397,21.4397,21.3962,21.3962,34000.0
2007-12-13 10:00:00,34.41,34.45,34.41,34.43,81500.0,21.3962,21.4211,21.3962,21.4086,81500.0
2007-12-13 10:05:00,34.42,34.44,34.41,34.42,30200.0,21.4024,21.4149,21.3962,21.4024,30200.0
2007-12-13 10:10:00,34.42,34.46,34.41,34.41,20500.0,21.4024,21.4273,21.3962,21.3962,20500.0
2007-12-13 10:15:00,34.41,34.44,34.41,34.42,20900.0,21.3962,21.4149,21.3962,21.4024,20900.0
2007-12-13 10:20:00,34.43,34.48,34.41,34.42,19000.0,21.4086,21.4397,21.3962,21.4024,19000.0
2007-12-13 10:25:00,34.42,34.45,34.41,34.42,36700.0,21.4024,21.4211,21.3962,21.4024,36700.0
2007-12-13 10:30:00,34.42,34.45,34.34,34.34,75900.0,21.4024,21.4211,21.3527,21.3527,75900.0
2007-12-13 10:35:00,34.33,34.41,34.28,34.38,31800.0,21.3465,21.3962,21.3154,21.3776,31800.0
2007-12-13 10:40:00,34.38,34.4,34.32,34.38,18000.0,21.3776,21.39,21.3402,21.3776,18000.0
2007-12-13 10:45:00,34.36,34.37,34.3,34.35,14200.0,21.3651,21.3713,21.3278,21.3589,14200.0
2007-12-13 10:50:00,34.35,34.36,34.31,34.31,13200.0,21.3589,21.3651,21.334,21.334,13200.0
2007-12-13 10:55:00,34.32,34.32,34.18,34.22,27700.0,21.3402,21.3402,21.2532,21.2781,27700.0
2007-12-13 11:00:00,34.23,34.23,34.18,34.2,20000.0,21.2843,21.2843,21.2532,21.2656,20000.0
2007-12-13 11:05:00,34.2,34.22,34.14,34.22,38800.0,21.2656,21.2781,21.2283,21.2781,38800.0
2007-12-13 11:10:00,34.21,34.22,34.11,34.15,43400.0,21.2718,21.2781,21.2097,21.2345,43400.0
2007-12-13 11:15:00,34.15,34.23,34.15,34.19,33000.0,21.2345,21.2843,21.2345,21.2594,33000.0
2007-12-13 11:20:00,34.19,34.19,34.14,34.16,22500.0,21.2594,21.2594,21.2283,21.2408,22500.0
2007-12-13 11:25:00,34.16,34.2,34.15,34.2,21200.0,21.2408,21.2656,21.2345,21.2656,21200.0
2007-12-13 11:30:00,34.21,34.26,34.19,34.22,33000.0,21.2718,21.3029,21.2594,21.2781,33000.0
2007-12-13 11:35:00,34.21,34.22,34.17,34.2,30400.0,21.2718,21.2781,21.247,21.2656,30400.0
2007-12-13 11:40:00,34.2,34.26,34.2,34.23,11400.0,21.2656,21.3029,21.2656,21.2843,11400.0
2007-12-13 11:45:00,34.23,34.28,34.22,34.22,14500.0,21.2843,21.3154,21.2781,21.2781,14500.0
2007-12-13 11:50:00,34.24,34.24,34.2,34.22,49200.0,21.2905,21.2905,21.2656,21.2781,49200.0
2007-12-13 11:55:00,34.21,34.23,34.2,34.2,32100.0,21.2718,21.2843,21.2656,21.2656,32100.0
2007-12-13 12:00:00,34.19,34.2,34.03,34.06,49000.0,21.2594,21.2656,21.1599,21.1786,49000.0
2007-12-13 12:05:00,34.06,34.06,34.02,34.05,37100.0,21.1786,21.1786,21.1537,21.1724,37100.0
2007-12-13 12:10:00,34.05,34.1,34.04,34.09,16300.0,21.1724,21.2035,21.1661,21.1972,16300.0
2007-12-13 12:15:00,34.09,34.13,34.06,34.06,17200.0,21.1972,21.2221,21.1786,21.1786,17200.0
2007-12-13 12:20:00,34.06,34.09,34.04,34.05,30200.0,21.1786,21.1972,21.1661,21.1724,30200.0
2007-12-13 12:25:00,34.04,34.05,34.04,34.05,11600.0,21.1661,21.1724,21.1661,21.1724,11600.0
2007-12-13 12:30:00,34.06,34.09,34.05,34.09,15600.0,21.1786,21.1972,21.1724,21.1972,15600.0
2007-12-13 12:35:00,34.09,34.12,34.08,34.1,9100.0,21.1972,21.2159,21.191,21.2035,9100.0
2007-12-13 12:40:00,34.1,34.1,34.0,34.01,20000.0,21.2035,21.2035,21.1413,21.1475,20000.0
2007-12-13 12:45:00,34.0,34.02,33.98,33.98,26400.0,21.1413,21.1537,21.1288,21.1288,26400.0
2007-12-13 12:50:00,33.99,34.01,33.98,34.0,20900.0,21.1351,21.1475,21.1288,21.1413,20900.0
2007-12-13 12:55:00,33.99,34.0,33.98,33.98,15200.0,21.1351,21.1413,21.1288,21.1288,15200.0
2007-12-13 13:00:00,33.98,33.99,33.94,33.95,32900.0,21.1288,21.1351,21.104,21.1102,32900.0
2007-12-13 13:05:00,33.95,33.95,33.9,33.91,37700.0,21.1102,21.1102,21.0791,21.0853,37700.0
2007-12-13 13:10:00,33.91,33.91,33.87,33.88,44300.0,21.0853,21.0853,21.0604,21.0667,44300.0
2007-12-13 13:15:00,33.88,33.88,33.8,33.84,56900.0,21.0667,21.0667,21.0169,21.0418,56900.0
2007-12-13 13:20:00,33.84,33.87,33.81,33.82,62500.0,21.0418,21.0604,21.0231,21.0293,62500.0
2007-12-13 13:25:00,33.83,33.87,33.82,33.83,56500.0,21.0356,21.0604,21.0293,21.0356,56500.0
2007-12-13 13:30:00,33.83,33.9,33.83,33.9,42300.0,21.0356,21.0791,21.0356,21.0791,42300.0
2007-12-13 13:35:00,33.91,34.0,33.91,33.92,24000.0,21.0853,21.1413,21.0853,21.0915,24000.0
2007-12-13 13:40:00,33.92,33.95,33.91,33.94,19000.0,21.0915,21.1102,21.0853,21.104,19000.0
2007-12-13 13:45:00,33.94,33.96,33.93,33.94,28100.0,21.104,21.1164,21.0977,21.104,28100.0
2007-12-13 13:50:00,33.94,33.98,33.94,33.98,34600.0,21.104,21.1288,21.104,21.1288,34600.0
2007-12-13 13:55:00,33.97,33.97,33.88,33.88,34800.0,21.1226,21.1226,21.0667,21.0667,34800.0
2007-12-13 14:00:00,33.89,33.94,33.82,33.94,32600.0,21.0729,21.104,21.0293,21.104,32600.0
2007-12-13 14:05:00,33.95,33.99,33.94,33.94,28100.0,21.1102,21.1351,21.104,21.104,28100.0
2007-12-13 14:10:00,33.95,34.06,33.95,34.05,40200.0,21.1102,21.1786,21.1102,21.1724,40200.0
2007-12-13 14:15:00,34.05,34.12,34.04,34.1,37100.0,21.1724,21.2159,21.1661,21.2035,37100.0
2007-12-13 14:20:00,34.09,34.15,34.07,34.1,26700.0,21.1972,21.2345,21.1848,21.2035,26700.0
2007-12-13 14:25:00,34.09,34.09,34.04,34.06,37200.0,21.1972,21.1972,21.1661,21.1786,37200.0
2007-12-13 14:30:00,34.05,34.06,34.0,34.05,46700.0,21.1724,21.1786,21.1413,21.1724,46700.0
2007-12-13 14:35:00,34.05,34.06,34.01,34.02,24200.0,21.1724,21.1786,21.1475,21.1537,24200.0
2007-12-13 14:40:00,34.01,34.04,34.01,34.01,32900.0,21.1475,21.1661,21.1475,21.1475,32900.0
2007-12-13 14:45:00,34.02,34.03,34.0,34.01,28400.0,21.1537,21.1599,21.1413,21.1475,28400.0
2007-12-13 14:50:00,34.01,34.04,34.01,34.01,22700.0,21.1475,21.1661,21.1475,21.1475,22700.0
2007-12-13 14:55:00,34.0,34.02,33.93,33.94,22700.0,21.1413,21.1537,21.0977,21.104,22700.0
2007-12-13 15:00:00,33.95,33.98,33.94,33.97,34100.0,21.1102,21.1288,21.104,21.1226,34100.0
2007-12-13 15:05:00,33.97,33.97,33.92,33.92,26000.0,21.1226,21.1226,21.0915,21.0915,26000.0
2007-12-13 15:10:00,33.92,33.94,33.9,33.92,31300.0,21.0915,21.104,21.0791,21.0915,31300.0
2007-12-13 15:15:00,33.92,33.94,33.87,33.93,39200.0,21.0915,21.104,21.0604,21.0977,39200.0
2007-12-13 15:20:00,33.92,33.96,33.9,33.91,34900.0,21.0915,21.1164,21.0791,21.0853,34900.0
2007-12-13 15:25:00,33.92,33.97,33.91,33.96,71700.0,21.0915,21.1226,21.0853,21.1164,71700.0
2007-12-13 15:30:00,33.96,34.01,33.94,33.95,118500.0,21.1164,21.1475,21.104,21.1102,118500.0
2007-12-13 15:35:00,33.96,33.98,33.9,33.93,50600.0,21.1164,21.1288,21.0791,21.0977,50600.0
2007-12-13 15:40:00,33.93,34.06,33.93,34.06,101800.0,21.0977,21.1786,21.0977,21.1786,101800.0
2007-12-13 15:45:00,34.05,34.17,34.05,34.11,75000.0,21.1724,21.247,21.1724,21.2097,75000.0
2007-12-13 15:50:00,34.1,34.11,34.04,34.08,64300.0,21.2035,21.2097,21.1661,21.191,64300.0
2007-12-13 15:55:00,34.07,34.17,34.07,34.16,82200.0,21.1848,21.247,21.1848,21.2408,82200.0
2007-12-14 09:30:00,33.7,34.06,33.7,33.97,64800.0,20.9547,21.1786,20.9547,21.1226,64800.0
2007-12-14 09:35:00,33.96,33.97,33.72,33.73,39900.0,21.1164,21.1226,20.9672,20.9734,39900.0
2007-12-14 09:40:00,33.73,33.77,33.68,33.7,30200.0,20.9734,20.9983,20.9423,20.9547,30200.0
2007-12-14 09:45:00,33.71,33.72,33.68,33.68,29200.0,20.9609,20.9672,20.9423,20.9423,29200.0
2007-12-14 09:50:00,33.68,33.68,33.58,33.58,21700.0,20.9423,20.9423,20.8801,20.8801,21700.0
2007-12-14 09:55:00,33.58,33.69,33.56,33.59,34800.0,20.8801,20.9485,20.8677,20.8863,34800.0
2007-12-14 10:00:00,33.59,33.64,33.58,33.6,15500.0,20.8863,20.9174,20.8801,20.8925,15500.0
2007-12-14 10:05:00,33.6,33.62,33.56,33.58,20500.0,20.8925,20.905,20.8677,20.8801,20500.0
2007-12-14 10:10:00,33.58,33.67,33.58,33.61,21000.0,20.8801,20.9361,20.8801,20.8988,21000.0
2007-12-14 10:15:00,33.61,33.65,33.6,33.6,19900.0,20.8988,20.9236,20.8925,20.8925,19900.0
2007-12-14 10:20:00,33.6,33.61,33.54,33.55,13900.0,20.8925,20.8988,20.8552,20.8615,13900.0
2007-12-14 10:25:00,33.53,33.55,33.44,33.44,36700.0,20.849,20.8615,20.7931,20.7931,36700.0
2007-12-14 10:30:00,33.44,33.45,33.41,33.45,22200.0,20.7931,20.7993,20.7744,20.7993,22200.0
2007-12-14 10:35:00,33.45,33.45,33.43,33.43,17400.0,20.7993,20.7993,20.7868,20.7868,17400.0
2007-12-14 10:40:00,33.44,33.45,33.42,33.44,28900.0,20.7931,20.7993,20.7806,20.7931,28900.0
2007-12-14 10:45:00,33.44,33.47,33.43,33.46,82000.0,20.7931,20.8117,20.7868,20.8055,82000.0
2007-12-14 10:50:00,33.46,33.47,33.38,33.41,43100.0,20.8055,20.8117,20.7558,20.7744,43100.0
2007-12-14 10:55:00,33.4,33.41,33.35,33.39,20100.0,20.7682,20.7744,20.7371,20.762,20100.0
2007-12-14 11:00:00,33.38,33.43,33.38,33.41,32500.0,20.7558,20.7868,20.7558,20.7744,32500.0
2007-12-14 11:05:00,33.41,33.52,33.38,33.51,73500.0,20.7744,20.8428,20.7558,20.8366,73500.0
2007-12-14 11:10:00,33.49,33.57,33.48,33.55,49900.0,20.8242,20.8739,20.8179,20.8615,49900.0
2007-12-14 11:15:00,33.55,33.56,33.49,33.5,44400.0,20.8615,20.8677,20.8242,20.8304,44400.0
2007-12-14 11:20:00,33.49,33.53,33.45,33.52,46800.0,20.8242,20.849,20.7993,20.8428,46800.0
2007-12-14 11:25:00,33.52,33.53,33.45,33.45,44800.0,20.8428,20.849,20.7993,20.7993,44800.0
2007-12-14 11:30:00,33.46,33.49,33.45,33.49,22500.0,20.8055,20.8242,20.7993,20.8242,22500.0
2007-12-14 11:35:00,33.49,33.49,33.47,33.48,18900.0,20.8242,20.8242,20.8117,20.8179,18900.0
2007-12-14 11:40:00,33.48,33.51,33.48,33.5,38200.0,20.8179,20.8366,20.8179,20.8304,38200.0
2007-12-14 11:45:00,33.51,33.52,33.5,33.51,43600.0,20.8366,20.8428,20.8304,20.8366,43600.0
2007-12-14 11:50:00,33.51,33.53,33.5,33.51,29600.0,20.8366,20.849,20.8304,20.8366,29600.0
2007-12-14 11:55:00,33.51,33.52,33.49,33.51,21700.0,20.8366,20.8428,20.8242,20.8366,21700.0
2007-12-14 12:00:00,33.5,33.51,33.45,33.48,24400.0,20.8304,20.8366,20.7993,20.8179,24400.0
2007-12-14 12:05:00,33.49,33.49,33.47,33.47,9200.0,20.8242,20.8242,20.8117,20.8117,9200.0
2007-12-14 12:10:00,33.47,33.48,33.45,33.46,21000.0,20.8117,20.8179,20.7993,20.8055,21000.0
2007-12-14 12:15:00,33.46,33.47,33.45,33.45,20000.0,20.8055,20.8117,20.7993,20.7993,20000.0
2007-12-14 12:20:00,33.45,33.46,33.44,33.44,22700.0,20.7993,20.8055,20.7931,20.7931,22700.0
2007-12-14 12:25:00,33.45,33.45,33.4,33.41,34200.0,20.7993,20.7993,20.7682,20.7744,34200.0
2007-12-14 12:30:00,33.42,33.44,33.4,33.42,15600.0,20.7806,20.7931,20.7682,20.7806,15600.0
2007-12-14 12:35:00,33.41,33.43,33.39,33.42,44900.0,20.7744,20.7868,20.762,20.7806,44900.0
2007-12-14 12:40:00,33.42,33.43,33.4,33.42,18100.0,20.7806,20.7868,20.7682,20.7806,18100.0
2007-12-14 12:45:00,33.43,33.43,33.4,33.4,13700.0,20.7868,20.7868,20.7682,20.7682,13700.0
2007-12-14 12:50:00,33.4,33.42,33.39,33.41,22600.0,20.7682,20.7806,20.762,20.7744,22600.0
2007-12-14 12:55:00,33.41,33.44,33.4,33.43,18500.0,20.7744,20.7931,20.7682,20.7868,18500.0
2007-12-14 13:00:00,33.43,33.45,33.41,33.45,17900.0,20.7868,20.7993,20.7744,20.7993,17900.0
2007-12-14 13:05:00,33.44,33.47,33.44,33.47,10700.0,20.7931,20.8117,20.7931,20.8117,10700.0
2007-12-14 13:10:00,33.46,33.5,33.46,33.5,20700.0,20.8055,20.8304,20.8055,20.8304,20700.0
2007-12-14 13:15:00,33.49,33.49,33.46,33.46,15700.0,20.8242,20.8242,20.8055,20.8055,15700.0
2007-12-14 13:20:00,33.46,33.48,33.46,33.47,12500.0,20.8055,20.8179,20.8055,20.8117,12500.0
2007-12-14 13:25:00,33.46,33.51,33.46,33.47,31400.0,20.8055,20.8366,20.8055,20.8117,31400.0
2007-12-14 13:30:00,33.46,33.47,33.34,33.39,50800.0,20.8055,20.8117,20.7309,20.762,50800.0
2007-12-14 13:35:00,33.39,33.39,33.37,33.38,13100.0,20.762,20.762,20.7495,20.7558,13100.0
2007-12-14 13:40:00,33.37,33.38,33.33,33.34,17900.0,20.7495,20.7558,20.7247,20.7309,17900.0
2007-12-14 13:45:00,33.33,33.36,33.32,33.35,23100.0,20.7247,20.7433,20.7184,20.7371,23100.0
2007-12-14 13:50:00,33.35,33.35,33.3,33.3,19100.0,20.7371,20.7371,20.706,20.706,19100.0
2007-12-14 13:55:00,33.3,33.35,33.3,33.34,11100.0,20.706,20.7371,20.706,20.7309,11100.0
2007-12-14 14:00:00,33.33,33.34,33.27,33.34,32600.0,20.7247,20.7309,20.6874,20.7309,32600.0
2007-12-14 14:05:00,33.34,33.35,33.3,33.33,28700.0,20.7309,20.7371,20.706,20.7247,28700.0
2007-12-14 14:10:00,33.33,33.41,33.33,33.39,19600.0,20.7247,20.7744,20.7247,20.762,19600.0
2007-12-14 14:15:00,33.39,33.39,33.35,33.36,11200.0,20.762,20.762,20.7371,20.7433,11200.0
2007-12-14 14:20:00,33.36,33.39,33.36,33.37,8800.0,20.7433,20.762,20.7433,20.7495,8800.0
2007-12-14 14:25:00,33.36,33.36,33.34,33.35,19000.0,20.7433,20.7433,20.7309,20.7371,19000.0
2007-12-14 14:30:00,33.35,33.37,33.35,33.36,11800.0,20.7371,20.7495,20.7371,20.7433,11800.0
2007-12-14 14:35:00,33.35,33.36,33.34,33.35,14700.0,20.7371,20.7433,20.7309,20.7371,14700.0
2007-12-14 14:40:00,33.36,33.39,33.36,33.37,25800.0,20.7433,20.762,20.7433,20.7495,25800.0
2007-12-14 14:45:00,33.37,33.37,33.35,33.36,12600.0,20.7495,20.7495,20.7371,20.7433,12600.0
2007-12-14 14:50:00,33.35,33.42,33.35,33.42,35000.0,20.7371,20.7806,20.7371,20.7806,35000.0
2007-12-14 14:55:00,33.42,33.43,33.35,33.36,28200.0,20.7806,20.7868,20.7371,20.7433,28200.0
2007-12-14 15:00:00,33.35,33.37,33.25,33.26,34100.0,20.7371,20.7495,20.6749,20.6811,34100.0
2007-12-14 15:05:00,33.27,33.31,33.27,33.3,26500.0,20.6874,20.7122,20.6874,20.706,26500.0
2007-12-14 15:10:00,33.29,33.31,33.29,33.29,23500.0,20.6998,20.7122,20.6998,20.6998,23500.0
2007-12-14 15:15:00,33.29,33.29,33.25,33.26,38800.0,20.6998,20.6998,20.6749,20.6811,38800.0
2007-12-14 15:20:00,33.27,33.34,33.25,33.34,44000.0,20.6874,20.7309,20.6749,20.7309,44000.0
2007-12-14 15:25:00,33.33,33.33,33.25,33.3,33900.0,20.7247,20.7247,20.6749,20.706,33900.0
2007-12-14 15:30:00,33.3,33.33,33.28,33.32,33100.0,20.706,20.7247,20.6936,20.7184,33100.0
2007-12-14 15:35:00,33.33,33.47,33.33,33.44,61800.0,20.7247,20.8117,20.7247,20.7931,61800.0
2007-12-14 15:40:00,33.44,33.44,33.29,33.29,74400.0,20.7931,20.7931,20.6998,20.6998,74400.0
2007-12-14 15:45:00,33.31,33.33,33.27,33.27,46800.0,20.7122,20.7247,20.6874,20.6874,46800.0
2007-12-14 15:50:00,33.27,33.3,33.22,33.22,85600.0,20.6874,20.706,20.6563,20.6563,85600.0
2007-12-14 15:55:00,33.23,33.28,33.22,33.26,61300.0,20.6625,20.6936,20.6563,20.6811,61300.0
2007-12-17 09:30:00,33.09,33.2,33.0,33.06,62500.0,20.5754,20.6438,20.5195,20.5568,62500.0
2007-12-17 09:35:00,33.06,33.06,32.86,32.86,55500.0,20.5568,20.5568,20.4324,20.4324,55500.0
2007-12-17 09:40:00,32.86,32.87,32.73,32.77,65400.0,20.4324,20.4386,20.3516,20.3765,65400.0
2007-12-17 09:45:00,32.76,32.76,32.68,32.75,46600.0,20.3702,20.3702,20.3205,20.364,46600.0
2007-12-17 09:50:00,32.75,32.75,32.65,32.68,27500.0,20.364,20.364,20.3018,20.3205,27500.0
2007-12-17 09:55:00,32.69,32.7,32.6,32.65,28600.0,20.3267,20.3329,20.2707,20.3018,28600.0
2007-12-17 10:00:00,32.65,32.83,32.64,32.83,27500.0,20.3018,20.4138,20.2956,20.4138,27500.0
2007-12-17 10:05:00,32.83,32.85,32.76,32.83,47300.0,20.4138,20.4262,20.3702,20.4138,47300.0
2007-12-17 10:10:00,32.83,32.84,32.66,32.77,51900.0,20.4138,20.42,20.3081,20.3765,51900.0
2007-12-17 10:15:00,32.77,32.86,32.76,32.84,19800.0,20.3765,20.4324,20.3702,20.42,19800.0
2007-12-17 10:20:00,32.85,32.98,32.83,32.97,37800.0,20.4262,20.507,20.4138,20.5008,37800.0
2007-12-17 10:25:00,32.97,32.99,32.96,32.99,25800.0,20.5008,20.5133,20.4946,20.5133,25800.0
2007-12-17 10:30:00,32.99,32.99,32.96,32.99,27600.0,20.5133,20.5133,20.4946,20.5133,27600.0
2007-12-17 10:35:00,32.98,33.06,32.97,33.01,38400.0,20.507,20.5568,20.5008,20.5257,38400.0
2007-12-17 10:40:00,33.01,33.04,32.99,33.04,16100.0,20.5257,20.5443,20.5133,20.5443,16100.0
2007-12-17 10:45:00,33.04,33.1,33.03,33.09,17000.0,20.5443,20.5816,20.5381,20.5754,17000.0
2007-12-17 10:50:00,33.09,33.14,33.08,33.13,34700.0,20.5754,20.6065,20.5692,20.6003,34700.0
2007-12-17 10:55:00,33.13,33.14,33.11,33.11,18800.0,20.6003,20.6065,20.5879,20.5879,18800.0
2007-12-17 11:00:00,33.11,33.2,33.11,33.18,33900.0,20.5879,20.6438,20.5879,20.6314,33900.0
2007-12-17 11:05:00,33.18,33.25,33.17,33.24,34000.0,20.6314,20.6749,20.6252,20.6687,34000.0
2007-12-17 11:10:00,33.23,33.24,33.16,33.18,45400.0,20.6625,20.6687,20.619,20.6314,45400.0
2007-12-17 11:15:00,33.18,33.19,33.14,33.14,17600.0,20.6314,20.6376,20.6065,20.6065,17600.0
2007-12-17 11:20:00,33.16,33.16,33.08,33.09,28400.0,20.619,20.619,20.5692,20.5754,28400.0
2007-12-17 11:25:00,33.09,33.1,33.03,33.05,27600.0,20.5754,20.5816,20.5381,20.5506,27600.0
2007-12-17 11:30:00,33.07,33.13,33.05,33.13,73500.0,20.563,20.6003,20.5506,20.6003,73500.0
2007-12-17 11:35:00,33.12,33.17,33.11,33.16,36300.0,20.5941,20.6252,20.5879,20.619,36300.0
2007-12-17 11:40:00,33.15,33.23,33.15,33.2,40400.0,20.6127,20.6625,20.6127,20.6438,40400.0
2007-12-17 11:45:00,33.19,33.2,33.08,33.08,28800.0,20.6376,20.6438,20.5692,20.5692,28800.0
2007-12-17 11:50:00,33.08,33.1,33.02,33.03,43300.0,20.5692,20.5816,20.5319,20.5381,43300.0
2007-12-17 11:55:00,33.03,33.03,32.97,32.99,55000.0,20.5381,20.5381,20.5008,20.5133,55000.0
2007-12-17 12:00:00,32.99,33.03,32.98,33.0,46000.0,20.5133,20.5381,20.507,20.5195,46000.0
2007-12-17 12:05:00,32.99,32.99,32.86,32.89,66900.0,20.5133,20.5133,20.4324,20.4511,66900.0
2007-12-17 12:10:00,32.88,32.91,32.88,32.88,18400.0,20.4449,20.4635,20.4449,20.4449,18400.0
2007-12-17 12:15:00,32.88,32.94,32.86,32.93,34400.0,20.4449,20.4822,20.4324,20.4759,34400.0
2007-12-17 12:20:00,32.93,33.03,32.93,33.03,25800.0,20.4759,20.5381,20.4759,20.5381,25800.0
2007-12-17 12:25:00,33.02,33.02,33.0,33.0,12000.0,20.5319,20.5319,20.5195,20.5195,12000.0
2007-12-17 12:30:00,33.0,33.02,32.99,33.01,16100.0,20.5195,20.5319,20.5133,20.5257,16100.0
2007-12-17 12:35:00,33.01,33.02,32.99,33.0,13000.0,20.5257,20.5319,20.5133,20.5195,13000.0
2007-12-17 12:40:00,32.99,33.01,32.98,32.98,16800.0,20.5133,20.5257,20.507,20.507,16800.0
2007-12-17 12:45:00,32.98,33.01,32.97,33.01,17600.0,20.507,20.5257,20.5008,20.5257,17600.0
2007-12-17 12:50:00,33.01,33.07,33.0,33.04,21300.0,20.5257,20.563,20.5195,20.5443,21300.0
2007-12-17 12:55:00,33.04,33.05,33.03,33.04,12400.0,20.5443,20.5506,20.5381,20.5443,12400.0
2007-12-17 13:00:00,33.03,33.05,33.03,33.04,8100.0,20.5381,20.5506,20.5381,20.5443,8100.0
2007-12-17 13:05:00,33.04,33.05,32.97,32.98,18500.0,20.5443,20.5506,20.5008,20.507,18500.0
2007-12-17 13:10:00,32.98,32.99,32.97,32.98,15700.0,20.507,20.5133,20.5008,20.507,15700.0
2007-12-17 13:15:00,32.98,32.99,32.93,32.96,38300.0,20.507,20.5133,20.4759,20.4946,38300.0
2007-12-17 13:20:00,32.96,33.01,32.96,33.0,14000.0,20.4946,20.5257,20.4946,20.5195,14000.0
2007-12-17 13:25:00,33.0,33.04,32.99,33.03,9500.0,20.5195,20.5443,20.5133,20.5381,9500.0
2007-12-17 13:30:00,33.02,33.05,33.01,33.04,9600.0,20.5319,20.5506,20.5257,20.5443,9600.0
2007-12-17 13:35:00,33.04,33.06,33.02,33.02,12600.0,20.5443,20.5568,20.5319,20.5319,12600.0
2007-12-17 13:40:00,33.03,33.05,32.99,33.04,18500.0,20.5381,20.5506,20.5133,20.5443,18500.0
2007-12-17 13:45:00,33.04,33.05,33.01,33.01,14000.0,20.5443,20.5506,20.5257,20.5257,14000.0
2007-12-17 13:50:00,33.01,33.03,32.99,33.02,16300.0,20.5257,20.5381,20.5133,20.5319,16300.0
2007-12-17 13:55:00,33.01,33.04,32.99,33.0,21800.0,20.5257,20.5443,20.5133,20.5195,21800.0
2007-12-17 14:00:00,33.0,33.04,32.99,33.03,24400.0,20.5195,20.5443,20.5133,20.5381,24400.0
2007-12-17 14:05:00,33.02,33.03,33.0,33.0,22000.0,20.5319,20.5381,20.5195,20.5195,22000.0
2007-12-17 14:10:00,33.0,33.02,32.99,32.99,31300.0,20.5195,20.5319,20.5133,20.5133,31300.0
2007-12-17 14:15:00,33.0,33.01,32.99,33.0,32100.0,20.5195,20.5257,20.5133,20.5195,32100.0
2007-12-17 14:20:00,33.0,33.03,33.0,33.03,25800.0,20.5195,20.5381,20.5195,20.5381,25800.0
2007-12-17 14:25:00,33.02,33.05,33.01,33.03,19100.0,20.5319,20.5506,20.5257,20.5381,19100.0
2007-12-17 14:30:00,33.03,33.05,33.02,33.03,19800.0,20.5381,20.5506,20.5319,20.5381,19800.0
2007-12-17 14:35:00,33.03,33.04,33.0,33.02,16100.0,20.5381,20.5443,20.5195,20.5319,16100.0
2007-12-17 14:40:00,33.03,33.03,32.99,33.01,34100.0,20.5381,20.5381,20.5133,20.5257,34100.0
2007-12-17 14:45:00,33.01,33.06,33.0,33.0,18700.0,20.5257,20.5568,20.5195,20.5195,18700.0
2007-12-17 14:50:00,33.01,33.01,32.97,32.98,19100.0,20.5257,20.5257,20.5008,20.507,19100.0
2007-12-17 14:55:00,32.97,32.98,32.92,32.94,56100.0,20.5008,20.507,20.4697,20.4822,56100.0
2007-12-17 15:00:00,32.95,32.97,32.92,32.92,59200.0,20.4884,20.5008,20.4697,20.4697,59200.0
2007-12-17 15:05:00,32.92,32.93,32.88,32.91,21600.0,20.4697,20.4759,20.4449,20.4635,21600.0
2007-12-17 15:10:00,32.91,32.94,32.9,32.93,20300.0,20.4635,20.4822,20.4573,20.4759,20300.0
2007-12-17 15:15:00,32.92,32.93,32.86,32.9,23400.0,20.4697,20.4759,20.4324,20.4573,23400.0
2007-12-17 15:20:00,32.89,32.9,32.86,32.87,43800.0,20.4511,20.4573,20.4324,20.4386,43800.0
2007-12-17 15:25:00,32.87,32.91,32.86,32.88,35900.0,20.4386,20.4635,20.4324,20.4449,35900.0
2007-12-17 15:30:00,32.88,32.95,32.86,32.91,53600.0,20.4449,20.4884,20.4324,20.4635,53600.0
2007-12-17 15:35:00,32.92,33.01,32.91,32.99,39400.0,20.4697,20.5257,20.4635,20.5133,39400.0
2007-12-17 15:40:00,32.99,33.02,32.98,33.01,55200.0,20.5133,20.5319,20.507,20.5257,55200.0
2007-12-17 15:45:00,33.01,33.01,32.9,32.92,51400.0,20.5257,20.5257,20.4573,20.4697,51400.0
2007-12-17 15:50:00,32.93,32.93,32.87,32.89,72100.0,20.4759,20.4759,20.4386,20.4511,72100.0
2007-12-17 15:55:00,32.9,32.93,32.87,32.89,81300.0,20.4573,20.4759,20.4386,20.4511,81300.0
2007-12-18 09:30:00,33.06,33.71,33.06,33.7,75200.0,20.5568,20.9609,20.5568,20.9547,75200.0
2007-12-18 09:35:00,33.72,33.78,33.41,33.75,72100.0,20.9672,21.0045,20.7744,20.9858,72100.0
2007-12-18 09:40:00,33.75,33.75,33.34,33.65,50900.0,20.9858,20.9858,20.7309,20.9236,50900.0
2007-12-18 09:45:00,33.67,33.78,33.42,33.54,101600.0,20.9361,21.0045,20.7806,20.8552,101600.0
2007-12-18 09:50:00,33.52,33.54,33.4,33.46,33700.0,20.8428,20.8552,20.7682,20.8055,33700.0
2007-12-18 09:55:00,33.46,33.66,33.46,33.62,28500.0,20.8055,20.9299,20.8055,20.905,28500.0
2007-12-18 10:00:00,33.62,33.68,33.6,33.63,20300.0,20.905,20.9423,20.8925,20.9112,20300.0
2007-12-18 10:05:00,33.63,33.63,33.51,33.52,15300.0,20.9112,20.9112,20.8366,20.8428,15300.0
2007-12-18 10:10:00,33.52,33.53,33.41,33.43,25300.0,20.8428,20.849,20.7744,20.7868,25300.0
2007-12-18 10:15:00,33.44,33.47,33.41,33.45,52600.0,20.7931,20.8117,20.7744,20.7993,52600.0
2007-12-18 10:20:00,33.44,33.51,33.44,33.5,82200.0,20.7931,20.8366,20.7931,20.8304,82200.0
2007-12-18 10:25:00,33.5,33.61,33.49,33.54,22900.0,20.8304,20.8988,20.8242,20.8552,22900.0
2007-12-18 10:30:00,33.56,33.57,33.5,33.51,37400.0,20.8677,20.8739,20.8304,20.8366,37400.0
2007-12-18 10:35:00,33.52,33.67,33.5,33.67,48000.0,20.8428,20.9361,20.8304,20.9361,48000.0
2007-12-18 10:40:00,33.67,33.72,33.54,33.57,31800.0,20.9361,20.9672,20.8552,20.8739,31800.0
2007-12-18 10:45:00,33.57,33.57,33.49,33.55,12800.0,20.8739,20.8739,20.8242,20.8615,12800.0
2007-12-18 10:50:00,33.55,33.56,33.51,33.55,58500.0,20.8615,20.8677,20.8366,20.8615,58500.0
2007-12-18 10:55:00,33.54,33.61,33.51,33.6,17600.0,20.8552,20.8988,20.8366,20.8925,17600.0
2007-12-18 11:00:00,33.59,33.6,33.55,33.58,19500.0,20.8863,20.8925,20.8615,20.8801,19500.0
2007-12-18 11:05:00,33.59,33.59,33.51,33.54,19000.0,20.8863,20.8863,20.8366,20.8552,19000.0
2007-12-18 11:10:00,33.55,33.56,33.5,33.53,16900.0,20.8615,20.8677,20.8304,20.849,16900.0
2007-12-18 11:15:00,33.52,33.53,33.51,33.52,7100.0,20.8428,20.849,20.8366,20.8428,7100.0
2007-12-18 11:20:00,33.52,33.61,33.48,33.61,37900.0,20.8428,20.8988,20.8179,20.8988,37900.0
2007-12-18 11:25:00,33.61,33.64,33.59,33.6,14200.0,20.8988,20.9174,20.8863,20.8925,14200.0
2007-12-18 11:30:00,33.59,33.61,33.54,33.56,68100.0,20.8863,20.8988,20.8552,20.8677,68100.0
2007-12-18 11:35:00,33.56,33.63,33.56,33.61,16200.0,20.8677,20.9112,20.8677,20.8988,16200.0
2007-12-18 11:40:00,33.6,33.61,33.57,33.58,16800.0,20.8925,20.8988,20.8739,20.8801,16800.0
2007-12-18 11:45:00,33.58,33.58,33.53,33.58,26800.0,20.8801,20.8801,20.849,20.8801,26800.0
2007-12-18 11:50:00,33.57,33.65,33.55,33.63,24100.0,20.8739,20.9236,20.8615,20.9112,24100.0
2007-12-18 11:55:00,33.64,33.68,33.6,33.68,21200.0,20.9174,20.9423,20.8925,20.9423,21200.0
2007-12-18 12:00:00,33.68,33.68,33.62,33.66,43700.0,20.9423,20.9423,20.905,20.9299,43700.0
2007-12-18 12:05:00,33.65,33.69,33.62,33.69,43000.0,20.9236,20.9485,20.905,20.9485,43000.0
2007-12-18 12:10:00,33.67,33.72,33.66,33.7,35300.0,20.9361,20.9672,20.9299,20.9547,35300.0
2007-12-18 12:15:00,33.71,33.72,33.68,33.71,52400.0,20.9609,20.9672,20.9423,20.9609,52400.0
2007-12-18 12:20:00,33.71,33.72,33.7,33.72,23500.0,20.9609,20.9672,20.9547,20.9672,23500.0
2007-12-18 12:25:00,33.71,33.72,33.7,33.71,25200.0,20.9609,20.9672,20.9547,20.9609,25200.0
2007-12-18 12:30:00,33.71,33.71,33.7,33.7,12600.0,20.9609,20.9609,20.9547,20.9547,12600.0
2007-12-18 12:35:00,33.7,33.72,33.69,33.7,37000.0,20.9547,20.9672,20.9485,20.9547,37000.0
2007-12-18 12:40:00,33.71,33.73,33.7,33.71,28300.0,20.9609,20.9734,20.9547,20.9609,28300.0
2007-12-18 12:45:00,33.7,33.73,33.7,33.71,20300.0,20.9547,20.9734,20.9547,20.9609,20300.0
2007-12-18 12:50:00,33.7,33.72,33.7,33.7,11900.0,20.9547,20.9672,20.9547,20.9547,11900.0
2007-12-18 12:55:00,33.7,33.72,33.7,33.71,16300.0,20.9547,20.9672,20.9547,20.9609,16300.0
2007-12-18 13:00:00,33.7,33.71,33.68,33.7,48100.0,20.9547,20.9609,20.9423,20.9547,48100.0
2007-12-18 13:05:00,33.7,33.71,33.69,33.7,21300.0,20.9547,20.9609,20.9485,20.9547,21300.0
2007-12-18 13:10:00,33.7,33.71,33.69,33.7,11100.0,20.9547,20.9609,20.9485,20.9547,11100.0
2007-12-18 13:15:00,33.7,33.71,33.69,33.69,22000.0,20.9547,20.9609,20.9485,20.9485,22000.0
2007-12-18 13:20:00,33.69,33.8,33.69,33.78,46200.0,20.9485,21.0169,20.9485,21.0045,46200.0
2007-12-18 13:25:00,33.78,33.84,33.73,33.8,50600.0,21.0045,21.0418,20.9734,21.0169,50600.0
2007-12-18 13:30:00,33.8,33.92,33.79,33.9,26200.0,21.0169,21.0915,21.0107,21.0791,26200.0
2007-12-18 13:35:00,33.91,33.95,33.88,33.95,31000.0,21.0853,21.1102,21.0667,21.1102,31000.0
2007-12-18 13:40:00,33.95,33.98,33.9,33.94,46600.0,21.1102,21.1288,21.0791,21.104,46600.0
2007-12-18 13:45:00,33.94,33.96,33.88,33.92,31300.0,21.104,21.1164,21.0667,21.0915,31300.0
2007-12-18 13:50:00,33.92,33.96,33.92,33.94,29000.0,21.0915,21.1164,21.0915,21.104,29000.0
2007-12-18 13:55:00,33.94,33.95,33.91,33.94,40200.0,21.104,21.1102,21.0853,21.104,40200.0
2007-12-18 14:00:00,33.94,33.99,33.92,33.96,25000.0,21.104,21.1351,21.0915,21.1164,25000.0
2007-12-18 14:05:00,33.96,34.05,33.91,34.04,64000.0,21.1164,21.1724,21.0853,21.1661,64000.0
2007-12-18 14:10:00,34.05,34.09,34.02,34.08,42200.0,21.1724,21.1972,21.1537,21.191,42200.0
2007-12-18 14:15:00,34.07,34.26,34.07,34.22,154100.0,21.1848,21.3029,21.1848,21.2781,154100.0
2007-12-18 14:20:00,34.22,34.23,34.13,34.17,64800.0,21.2781,21.2843,21.2221,21.247,64800.0
2007-12-18 14:25:00,34.16,34.18,34.11,34.18,25400.0,21.2408,21.2532,21.2097,21.2532,25400.0
2007-12-18 14:30:00,34.17,34.22,34.16,34.2,26100.0,21.247,21.2781,21.2408,21.2656,26100.0
2007-12-18 14:35:00,34.21,34.21,34.1,34.11,27200.0,21.2718,21.2718,21.2035,21.2097,27200.0
2007-12-18 14:40:00,34.11,34.12,33.96,33.98,69400.0,21.2097,21.2159,21.1164,21.1288,69400.0
2007-12-18 14:45:00,33.98,33.98,33.85,33.87,51700.0,21.1288,21.1288,21.048,21.0604,51700.0
2007-12-18 14:50:00,33.87,33.88,33.81,33.81,39400.0,21.0604,21.0667,21.0231,21.0231,39400.0
2007-12-18 14:55:00,33.82,33.83,33.78,33.79,35600.0,21.0293,21.0356,21.0045,21.0107,35600.0
2007-12-18 15:00:00,33.8,33.85,33.78,33.79,46000.0,21.0169,21.048,21.0045,21.0107,46000.0
2007-12-18 15:05:00,33.79,33.83,33.78,33.78,42500.0,21.0107,21.0356,21.0045,21.0045,42500.0
2007-12-18 15:10:00,33.78,33.79,33.74,33.77,20400.0,21.0045,21.0107,20.9796,20.9983,20400.0
2007-12-18 15:15:00,33.77,33.86,33.77,33.83,34500.0,20.9983,21.0542,20.9983,21.0356,34500.0
2007-12-18 15:20:00,33.83,33.84,33.76,33.77,21100.0,21.0356,21.0418,20.992,20.9983,21100.0
2007-12-18 15:25:00,33.77,33.84,33.77,33.82,34200.0,20.9983,21.0418,20.9983,21.0293,34200.0
2007-12-18 15:30:00,33.82,33.87,33.82,33.85,31200.0,21.0293,21.0604,21.0293,21.048,31200.0
2007-12-18 15:35:00,33.85,33.9,33.84,33.89,46700.0,21.048,21.0791,21.0418,21.0729,46700.0
2007-12-18 15:40:00,33.9,33.94,33.84,33.84,48100.0,21.0791,21.104,21.0418,21.0418,48100.0
2007-12-18 15:45:00,33.84,33.87,33.73,33.74,63700.0,21.0418,21.0604,20.9734,20.9796,63700.0
2007-12-18 15:50:00,33.74,33.8,33.71,33.79,47600.0,20.9796,21.0169,20.9609,21.0107,47600.0
2007-12-18 15:55:00,33.77,33.8,33.77,33.78,66000.0,20.9983,21.0169,20.9983,21.0045,66000.0
2007-12-19 09:30:00,34.16,34.16,33.87,33.87,119800.0,21.2408,21.2408,21.0604,21.0604,119800.0
2007-12-19 09:35:00,33.87,33.87,33.42,33.45,34900.0,21.0604,21.0604,20.7806,20.7993,34900.0
2007-12-19 09:40:00,33.43,33.49,33.37,33.46,35500.0,20.7868,20.8242,20.7495,20.8055,35500.0
2007-12-19 09:45:00,33.46,33.52,33.41,33.49,34400.0,20.8055,20.8428,20.7744,20.8242,34400.0
2007-12-19 09:50:00,33.48,33.64,33.42,33.58,28400.0,20.8179,20.9174,20.7806,20.8801,28400.0
2007-12-19 09:55:00,33.6,33.64,33.5,33.51,16400.0,20.8925,20.9174,20.8304,20.8366,16400.0
2007-12-19 10:00:00,33.51,33.52,33.36,33.41,52500.0,20.8366,20.8428,20.7433,20.7744,52500.0
2007-12-19 10:05:00,33.44,33.56,33.44,33.51,25800.0,20.7931,20.8677,20.7931,20.8366,25800.0
2007-12-19 10:10:00,33.5,33.51,33.47,33.47,24200.0,20.8304,20.8366,20.8117,20.8117,24200.0
2007-12-19 10:15:00,33.46,33.51,33.4,33.43,23700.0,20.8055,20.8366,20.7682,20.7868,23700.0
2007-12-19 10:20:00,33.44,33.48,33.41,33.44,33900.0,20.7931,20.8179,20.7744,20.7931,33900.0
2007-12-19 10:25:00,33.43,33.43,33.33,33.35,30700.0,20.7868,20.7868,20.7247,20.7371,30700.0
2007-12-19 10:30:00,33.34,33.37,33.3,33.32,34200.0,20.7309,20.7495,20.706,20.7184,34200.0
2007-12-19 10:35:00,33.31,33.32,33.25,33.3,37200.0,20.7122,20.7184,20.6749,20.706,37200.0
2007-12-19 10:40:00,33.3,33.4,33.29,33.35,22300.0,20.706,20.7682,20.6998,20.7371,22300.0
2007-12-19 10:45:00,33.35,33.38,33.33,33.36,26800.0,20.7371,20.7558,20.7247,20.7433,26800.0
2007-12-19 10:50:00,33.36,33.37,33.31,33.35,27000.0,20.7433,20.7495,20.7122,20.7371,27000.0
2007-12-19 10:55:00,33.36,33.36,33.3,33.32,24900.0,20.7433,20.7433,20.706,20.7184,24900.0
2007-12-19 11:00:00,33.32,33.34,33.32,33.33,20700.0,20.7184,20.7309,20.7184,20.7247,20700.0
2007-12-19 11:05:00,33.34,33.38,33.33,33.38,19300.0,20.7309,20.7558,20.7247,20.7558,19300.0
2007-12-19 11:10:00,33.37,33.4,33.33,33.36,24900.0,20.7495,20.7682,20.7247,20.7433,24900.0
2007-12-19 11:15:00,33.35,33.35,33.3,33.3,22100.0,20.7371,20.7371,20.706,20.706,22100.0
2007-12-19 11:20:00,33.3,33.3,33.16,33.19,31200.0,20.706,20.706,20.619,20.6376,31200.0
2007-12-19 11:25:00,33.19,33.19,33.09,33.1,31100.0,20.6376,20.6376,20.5754,20.5816,31100.0
2007-12-19 11:30:00,33.09,33.1,33.04,33.06,39400.0,20.5754,20.5816,20.5443,20.5568,39400.0
2007-12-19 11:35:00,33.06,33.1,33.05,33.09,49600.0,20.5568,20.5816,20.5506,20.5754,49600.0
2007-12-19 11:40:00,33.08,33.12,33.07,33.11,48500.0,20.5692,20.5941,20.563,20.5879,48500.0
2007-12-19 11:45:00,33.11,33.12,33.03,33.03,43800.0,20.5879,20.5941,20.5381,20.5381,43800.0
2007-12-19 11:50:00,33.03,33.05,32.94,32.97,53700.0,20.5381,20.5506,20.4822,20.5008,53700.0
2007-12-19 11:55:00,32.98,33.0,32.94,32.99,64600.0,20.507,20.5195,20.4822,20.5133,64600.0
2007-12-19 12:00:00,32.99,33.0,32.96,32.99,43400.0,20.5133,20.5195,20.4946,20.5133,43400.0
2007-12-19 12:05:00,32.99,33.0,32.95,32.99,45400.0,20.5133,20.5195,20.4884,20.5133,45400.0
2007-12-19 12:10:00,33.0,33.0,32.98,32.99,46800.0,20.5195,20.5195,20.507,20.5133,46800.0
2007-12-19 12:15:00,32.99,32.99,32.95,32.96,33400.0,20.5133,20.5133,20.4884,20.4946,33400.0
2007-12-19 12:20:00,32.98,32.98,32.95,32.98,28100.0,20.507,20.507,20.4884,20.507,28100.0
2007-12-19 12:25:00,32.98,33.0,32.95,32.96,20800.0,20.507,20.5195,20.4884,20.4946,20800.0
2007-12-19 12:30:00,32.95,32.98,32.93,32.97,36900.0,20.4884,20.507,20.4759,20.5008,36900.0
2007-12-19 12:35:00,32.97,33.0,32.97,32.99,44100.0,20.5008,20.5195,20.5008,20.5133,44100.0
2007-12-19 12:40:00,32.98,33.0,32.96,32.97,25000.0,20.507,20.5195,20.4946,20.5008,25000.0
2007-12-19 12:45:00,32.97,33.05,32.97,33.05,41500.0,20.5008,20.5506,20.5008,20.5506,41500.0
2007-12-19 12:50:00,33.05,33.07,32.99,33.01,50900.0,20.5506,20.563,20.5133,20.5257,50900.0
2007-12-19 12:55:00,33.01,33.01,32.93,32.96,42700.0,20.5257,20.5257,20.4759,20.4946,42700.0
2007-12-19 13:00:00,32.96,32.98,32.86,32.93,63000.0,20.4946,20.507,20.4324,20.4759,63000.0
2007-12-19 13:05:00,32.94,32.97,32.91,32.95,20400.0,20.4822,20.5008,20.4635,20.4884,20400.0
2007-12-19 13:10:00,32.94,32.95,32.92,32.92,19200.0,20.4822,20.4884,20.4697,20.4697,19200.0
2007-12-19 13:15:00,32.92,32.92,32.86,32.9,19500.0,20.4697,20.4697,20.4324,20.4573,19500.0
2007-12-19 13:20:00,32.89,32.93,32.85,32.93,43900.0,20.4511,20.4759,20.4262,20.4759,43900.0
2007-12-19 13:25:00,32.93,32.93,32.84,32.88,41500.0,20.4759,20.4759,20.42,20.4449,41500.0
2007-12-19 13:30:00,32.87,32.94,32.85,32.93,44600.0,20.4386,20.4822,20.4262,20.4759,44600.0
2007-12-19 13:35:00,32.93,32.95,32.93,32.95,24100.0,20.4759,20.4884,20.4759,20.4884,24100.0
2007-12-19 13:40:00,32.94,32.95,32.92,32.93,28800.0,20.4822,20.4884,20.4697,20.4759,28800.0
2007-12-19 13:45:00,32.93,32.99,32.9,32.99,49900.0,20.4759,20.5133,20.4573,20.5133,49900.0
2007-12-19 13:50:00,32.97,32.98,32.93,32.93,15200.0,20.5008,20.507,20.4759,20.4759,15200.0
2007-12-19 13:55:00,32.94,32.98,32.9,32.96,32700.0,20.4822,20.507,20.4573,20.4946,32700.0
2007-12-19 14:00:00,32.96,33.0,32.95,32.96,37400.0,20.4946,20.5195,20.4884,20.4946,37400.0
2007-12-19 14:05:00,32.97,33.01,32.96,33.0,64000.0,20.5008,20.5257,20.4946,20.5195,64000.0
2007-12-19 14:10:00,33.01,33.03,32.99,33.01,91100.0,20.5257,20.5381,20.5133,20.5257,91100.0
2007-12-19 14:15:00,33.01,33.08,33.01,33.02,37600.0,20.5257,20.5692,20.5257,20.5319,37600.0
2007-12-19 14:20:00,33.02,33.03,33.0,33.03,45500.0,20.5319,20.5381,20.5195,20.5381,45500.0
2007-12-19 14:25:00,33.02,33.05,33.0,33.02,38600.0,20.5319,20.5506,20.5195,20.5319,38600.0
2007-12-19 14:30:00,33.0,33.04,33.0,33.0,41400.0,20.5195,20.5443,20.5195,20.5195,41400.0
2007-12-19 14:35:00,33.01,33.01,32.95,32.97,27800.0,20.5257,20.5257,20.4884,20.5008,27800.0
2007-12-19 14:40:00,32.97,32.98,32.94,32.98,32300.0,20.5008,20.507,20.4822,20.507,32300.0
2007-12-19 14:45:00,32.97,33.07,32.97,33.05,41300.0,20.5008,20.563,20.5008,20.5506,41300.0
2007-12-19 14:50:00,33.06,33.06,33.0,33.01,41700.0,20.5568,20.5568,20.5195,20.5257,41700.0
2007-12-19 14:55:00,33.01,33.04,33.01,33.01,22900.0,20.5257,20.5443,20.5257,20.5257,22900.0
2007-12-19 15:00:00,33.01,33.08,32.99,33.07,49500.0,20.5257,20.5692,20.5133,20.563,49500.0
2007-12-19 15:05:00,33.07,33.07,33.0,33.01,40200.0,20.563,20.563,20.5195,20.5257,40200.0
2007-12-19 15:10:00,33.01,33.05,33.01,33.02,31400.0,20.5257,20.5506,20.5257,20.5319,31400.0
2007-12-19 15:15:00,33.02,33.08,33.0,33.08,42100.0,20.5319,20.5692,20.5195,20.5692,42100.0
2007-12-19 15:20:00,33.08,33.09,33.02,33.06,48500.0,20.5692,20.5754,20.5319,20.5568,48500.0
2007-12-19 15:25:00,33.05,33.11,33.05,33.11,45600.0,20.5506,20.5879,20.5506,20.5879,45600.0
2007-12-19 15:30:00,33.11,33.13,33.04,33.05,45500.0,20.5879,20.6003,20.5443,20.5506,45500.0
2007-12-19 15:35:00,33.04,33.07,32.98,33.02,50200.0,20.5443,20.563,20.507,20.5319,50200.0
2007-12-19 15:40:00,33.02,33.02,32.99,33.0,53200.0,20.5319,20.5319,20.5133,20.5195,53200.0
2007-12-19 15:45:00,32.99,33.01,32.95,32.96,48700.0,20.5133,20.5257,20.4884,20.4946,48700.0
2007-12-19 15:50:00,32.96,33.01,32.92,32.95,92000.0,20.4946,20.5257,20.4697,20.4884,92000.0
2007-12-19 15:55:00,32.95,33.01,32.95,32.95,101000.0,20.4884,20.5257,20.4884,20.4884,101000.0
2007-12-20 09:30:00,33.18,33.2,32.9,33.01,60800.0,20.6314,20.6438,20.4573,20.5257,60800.0
2007-12-20 09:35:00,33.04,33.19,33.0,33.17,30600.0,20.5443,20.6376,20.5195,20.6252,30600.0
2007-12-20 09:40:00,33.17,33.28,33.13,33.26,44900.0,20.6252,20.6936,20.6003,20.6811,44900.0
2007-12-20 09:45:00,33.25,33.27,33.1,33.1,58600.0,20.6749,20.6874,20.5816,20.5816,58600.0
2007-12-20 09:50:00,33.1,33.13,33.08,33.09,67600.0,20.5816,20.6003,20.5692,20.5754,67600.0
2007-12-20 09:55:00,33.09,33.1,33.02,33.05,153300.0,20.5754,20.5816,20.5319,20.5506,153300.0
2007-12-20 10:00:00,33.05,33.1,33.03,33.04,84400.0,20.5506,20.5816,20.5381,20.5443,84400.0
2007-12-20 10:05:00,33.05,33.07,33.04,33.07,37000.0,20.5506,20.563,20.5443,20.563,37000.0
2007-12-20 10:10:00,33.07,33.12,33.06,33.09,110700.0,20.563,20.5941,20.5568,20.5754,110700.0
2007-12-20 10:15:00,33.09,33.1,33.05,33.09,32300.0,20.5754,20.5816,20.5506,20.5754,32300.0
2007-12-20 10:20:00,33.09,33.09,33.04,33.05,62900.0,20.5754,20.5754,20.5443,20.5506,62900.0
2007-12-20 10:25:00,33.06,33.06,32.94,33.0,64200.0,20.5568,20.5568,20.4822,20.5195,64200.0
2007-12-20 10:30:00,33.0,33.01,32.96,32.96,65800.0,20.5195,20.5257,20.4946,20.4946,65800.0
2007-12-20 10:35:00,32.96,32.98,32.94,32.96,37700.0,20.4946,20.507,20.4822,20.4946,37700.0
2007-12-20 10:40:00,32.96,33.01,32.95,32.99,49000.0,20.4946,20.5257,20.4884,20.5133,49000.0
2007-12-20 10:45:00,32.98,33.0,32.94,32.95,73100.0,20.507,20.5195,20.4822,20.4884,73100.0
2007-12-20 10:50:00,32.95,32.97,32.92,32.92,54500.0,20.4884,20.5008,20.4697,20.4697,54500.0
2007-12-20 10:55:00,32.93,32.99,32.91,32.94,76700.0,20.4759,20.5133,20.4635,20.4822,76700.0
2007-12-20 11:00:00,32.94,32.95,32.91,32.92,47300.0,20.4822,20.4884,20.4635,20.4697,47300.0
2007-12-20 11:05:00,32.92,32.96,32.92,32.95,61500.0,20.4697,20.4946,20.4697,20.4884,61500.0
2007-12-20 11:10:00,32.95,32.97,32.94,32.96,17600.0,20.4884,20.5008,20.4822,20.4946,17600.0
2007-12-20 11:15:00,32.96,33.01,32.93,33.0,52500.0,20.4946,20.5257,20.4759,20.5195,52500.0
2007-12-20 11:20:00,33.0,33.04,32.98,33.02,80000.0,20.5195,20.5443,20.507,20.5319,80000.0
2007-12-20 11:25:00,33.02,33.04,33.0,33.01,24700.0,20.5319,20.5443,20.5195,20.5257,24700.0
2007-12-20 11:30:00,33.01,33.01,32.96,32.98,55700.0,20.5257,20.5257,20.4946,20.507,55700.0
2007-12-20 11:35:00,32.98,33.01,32.97,33.01,21700.0,20.507,20.5257,20.5008,20.5257,21700.0
2007-12-20 11:40:00,33.0,33.01,32.99,33.0,38300.0,20.5195,20.5257,20.5133,20.5195,38300.0
2007-12-20 11:45:00,33.0,33.0,32.93,32.93,41900.0,20.5195,20.5195,20.4759,20.4759,41900.0
2007-12-20 11:50:00,32.93,32.96,32.91,32.93,50300.0,20.4759,20.4946,20.4635,20.4759,50300.0
2007-12-20 11:55:00,32.92,32.94,32.92,32.94,38000.0,20.4697,20.4822,20.4697,20.4822,38000.0
2007-12-20 12:00:00,32.93,32.93,32.9,32.9,103500.0,20.4759,20.4759,20.4573,20.4573,103500.0
2007-12-20 12:05:00,32.9,32.91,32.9,32.9,55800.0,20.4573,20.4635,20.4573,20.4573,55800.0
2007-12-20 12:10:00,32.9,32.92,32.9,32.9,33200.0,20.4573,20.4697,20.4573,20.4573,33200.0
2007-12-20 12:15:00,32.91,33.04,32.91,33.04,48200.0,20.4635,20.5443,20.4635,20.5443,48200.0
2007-12-20 12:20:00,33.04,33.04,33.01,33.02,18900.0,20.5443,20.5443,20.5257,20.5319,18900.0
2007-12-20 12:25:00,33.03,33.07,33.02,33.05,29200.0,20.5381,20.563,20.5319,20.5506,29200.0
2007-12-20 12:30:00,33.06,33.07,33.0,33.02,34000.0,20.5568,20.563,20.5195,20.5319,34000.0
2007-12-20 12:35:00,33.04,33.04,33.01,33.03,24100.0,20.5443,20.5443,20.5257,20.5381,24100.0
2007-12-20 12:40:00,33.02,33.03,32.99,32.99,19400.0,20.5319,20.5381,20.5133,20.5133,19400.0
2007-12-20 12:45:00,32.99,33.0,32.97,32.97,15700.0,20.5133,20.5195,20.5008,20.5008,15700.0
2007-12-20 12:50:00,32.97,32.98,32.95,32.95,15400.0,20.5008,20.507,20.4884,20.4884,15400.0
2007-12-20 12:55:00,32.95,33.0,32.93,33.0,81700.0,20.4884,20.5195,20.4759,20.5195,81700.0
2007-12-20 13:00:00,33.0,33.01,32.99,33.0,29800.0,20.5195,20.5257,20.5133,20.5195,29800.0
2007-12-20 13:05:00,33.0,33.0,32.95,32.98,27300.0,20.5195,20.5195,20.4884,20.507,27300.0
2007-12-20 13:10:00,32.97,32.98,32.96,32.97,13000.0,20.5008,20.507,20.4946,20.5008,13000.0
2007-12-20 13:15:00,32.97,32.99,32.97,32.98,21000.0,20.5008,20.5133,20.5008,20.507,21000.0
2007-12-20 13:20:00,32.98,33.02,32.94,33.0,60500.0,20.507,20.5319,20.4822,20.5195,60500.0
2007-12-20 13:25:00,33.0,33.03,32.98,32.98,24600.0,20.5195,20.5381,20.507,20.507,24600.0
2007-12-20 13:30:00,32.98,33.03,32.98,33.0,37300.0,20.507,20.5381,20.507,20.5195,37300.0
2007-12-20 13:35:00,33.01,33.01,32.97,32.98,27400.0,20.5257,20.5257,20.5008,20.507,27400.0
2007-12-20 13:40:00,32.99,33.03,32.97,33.03,62400.0,20.5133,20.5381,20.5008,20.5381,62400.0
2007-12-20 13:45:00,33.03,33.04,32.99,33.01,30200.0,20.5381,20.5443,20.5133,20.5257,30200.0
2007-12-20 13:50:00,33.01,33.02,33.0,33.02,24300.0,20.5257,20.5319,20.5195,20.5319,24300.0
2007-12-20 13:55:00,33.01,33.03,33.0,33.01,24700.0,20.5257,20.5381,20.5195,20.5257,24700.0
2007-12-20 14:00:00,33.01,33.02,32.98,32.99,44500.0,20.5257,20.5319,20.507,20.5133,44500.0
2007-12-20 14:05:00,33.0,33.02,32.97,32.97,39000.0,20.5195,20.5319,20.5008,20.5008,39000.0
2007-12-20 14:10:00,32.96,33.02,32.95,33.0,76500.0,20.4946,20.5319,20.4884,20.5195,76500.0
2007-12-20 14:15:00,33.0,33.12,32.99,33.12,26200.0,20.5195,20.5941,20.5133,20.5941,26200.0
2007-12-20 14:20:00,33.11,33.15,33.1,33.14,35300.0,20.5879,20.6127,20.5816,20.6065,35300.0
2007-12-20 14:25:00,33.13,33.15,33.08,33.08,65300.0,20.6003,20.6127,20.5692,20.5692,65300.0
2007-12-20 14:30:00,33.07,33.11,33.06,33.09,29000.0,20.563,20.5879,20.5568,20.5754,29000.0
2007-12-20 14:35:00,33.09,33.1,33.04,33.08,71400.0,20.5754,20.5816,20.5443,20.5692,71400.0
2007-12-20 14:40:00,33.08,33.12,33.03,33.08,64000.0,20.5692,20.5941,20.5381,20.5692,64000.0
2007-12-20 14:45:00,33.08,33.14,33.05,33.05,61700.0,20.5692,20.6065,20.5506,20.5506,61700.0
2007-12-20 14:50:00,33.06,33.1,33.01,33.01,51400.0,20.5568,20.5816,20.5257,20.5257,51400.0
2007-12-20 14:55:00,33.01,33.02,33.0,33.02,36300.0,20.5257,20.5319,20.5195,20.5319,36300.0
2007-12-20 15:00:00,33.01,33.03,33.0,33.0,72200.0,20.5257,20.5381,20.5195,20.5195,72200.0
2007-12-20 15:05:00,33.0,33.01,32.95,32.98,67400.0,20.5195,20.5257,20.4884,20.507,67400.0
2007-12-20 15:10:00,32.98,33.1,32.98,33.09,53700.0,20.507,20.5816,20.507,20.5754,53700.0
2007-12-20 15:15:00,33.09,33.12,33.05,33.05,37700.0,20.5754,20.5941,20.5506,20.5506,37700.0
2007-12-20 15:20:00,33.05,33.1,33.05,33.09,34200.0,20.5506,20.5816,20.5506,20.5754,34200.0
2007-12-20 15:25:00,33.08,33.1,33.02,33.04,38100.0,20.5692,20.5816,20.5319,20.5443,38100.0
2007-12-20 15:30:00,33.05,33.09,33.02,33.07,48300.0,20.5506,20.5754,20.5319,20.563,48300.0
2007-12-20 15:35:00,33.08,33.1,33.06,33.08,35000.0,20.5692,20.5816,20.5568,20.5692,35000.0
2007-12-20 15:40:00,33.07,33.13,33.06,33.09,51000.0,20.563,20.6003,20.5568,20.5754,51000.0
2007-12-20 15:45:00,33.08,33.15,33.07,33.15,45200.0,20.5692,20.6127,20.563,20.6127,45200.0
2007-12-20 15:50:00,33.15,33.18,33.09,33.12,45100.0,20.6127,20.6314,20.5754,20.5941,45100.0
2007-12-20 15:55:00,33.12,33.15,33.07,33.15,89200.0,20.5941,20.6127,20.563,20.6127,89200.0
2007-12-21 09:30:00,33.43,33.79,33.43,33.56,960700.0,20.7868,21.0107,20.7868,20.8677,960700.0
2007-12-21 09:35:00,33.56,33.57,33.44,33.53,80200.0,20.8677,20.8739,20.7931,20.849,80200.0
2007-12-21 09:40:00,33.54,33.57,33.21,33.32,80400.0,20.8552,20.8739,20.65,20.7184,80400.0
2007-12-21 09:45:00,33.32,33.46,33.27,33.44,43800.0,20.7184,20.8055,20.6874,20.7931,43800.0
2007-12-21 09:50:00,33.43,33.53,33.43,33.52,54100.0,20.7868,20.849,20.7868,20.8428,54100.0
2007-12-21 09:55:00,33.53,33.53,33.48,33.5,206200.0,20.849,20.849,20.8179,20.8304,206200.0
2007-12-21 10:00:00,33.51,33.56,33.5,33.56,22900.0,20.8366,20.8677,20.8304,20.8677,22900.0
2007-12-21 10:05:00,33.56,33.56,33.48,33.5,83400.0,20.8677,20.8677,20.8179,20.8304,83400.0
2007-12-21 10:10:00,33.5,33.55,33.48,33.49,53000.0,20.8304,20.8615,20.8179,20.8242,53000.0
2007-12-21 10:15:00,33.49,33.53,33.45,33.46,36600.0,20.8242,20.849,20.7993,20.8055,36600.0
2007-12-21 10:20:00,33.46,33.5,33.45,33.48,48700.0,20.8055,20.8304,20.7993,20.8179,48700.0
2007-12-21 10:25:00,33.49,33.5,33.46,33.47,26200.0,20.8242,20.8304,20.8055,20.8117,26200.0
2007-12-21 10:30:00,33.47,33.5,33.47,33.48,14200.0,20.8117,20.8304,20.8117,20.8179,14200.0
2007-12-21 10:35:00,33.48,33.5,33.45,33.48,23100.0,20.8179,20.8304,20.7993,20.8179,23100.0
2007-12-21 10:40:00,33.49,33.49,33.44,33.49,15700.0,20.8242,20.8242,20.7931,20.8242,15700.0
2007-12-21 10:45:00,33.49,33.49,33.4,33.41,39200.0,20.8242,20.8242,20.7682,20.7744,39200.0
2007-12-21 10:50:00,33.41,33.42,33.36,33.36,65000.0,20.7744,20.7806,20.7433,20.7433,65000.0
2007-12-21 10:55:00,33.37,33.41,33.37,33.4,6100.0,20.7495,20.7744,20.7495,20.7682,6100.0
2007-12-21 11:00:00,33.39,33.41,33.37,33.37,18800.0,20.762,20.7744,20.7495,20.7495,18800.0
2007-12-21 11:05:00,33.38,33.43,33.37,33.4,28600.0,20.7558,20.7868,20.7495,20.7682,28600.0
2007-12-21 11:10:00,33.4,33.46,33.36,33.39,71000.0,20.7682,20.8055,20.7433,20.762,71000.0
2007-12-21 11:15:00,33.38,33.4,33.35,33.36,41600.0,20.7558,20.7682,20.7371,20.7433,41600.0
2007-12-21 11:20:00,33.36,33.4,33.35,33.39,24200.0,20.7433,20.7682,20.7371,20.762,24200.0
2007-12-21 11:25:00,33.38,33.39,33.35,33.36,11400.0,20.7558,20.762,20.7371,20.7433,11400.0
2007-12-21 11:30:00,33.35,33.38,33.34,33.35,37800.0,20.7371,20.7558,20.7309,20.7371,37800.0
2007-12-21 11:35:00,33.35,33.36,33.34,33.35,19500.0,20.7371,20.7433,20.7309,20.7371,19500.0
2007-12-21 11:40:00,33.35,33.39,33.34,33.37,13300.0,20.7371,20.762,20.7309,20.7495,13300.0
2007-12-21 11:45:00,33.36,33.37,33.3,33.33,66600.0,20.7433,20.7495,20.706,20.7247,66600.0
2007-12-21 11:50:00,33.33,33.36,33.31,33.35,18700.0,20.7247,20.7433,20.7122,20.7371,18700.0
2007-12-21 11:55:00,33.34,33.42,33.34,33.4,12900.0,20.7309,20.7806,20.7309,20.7682,12900.0
2007-12-21 12:00:00,33.39,33.41,33.34,33.37,22800.0,20.762,20.7744,20.7309,20.7495,22800.0
2007-12-21 12:05:00,33.37,33.37,33.3,33.31,36800.0,20.7495,20.7495,20.706,20.7122,36800.0
2007-12-21 12:10:00,33.3,33.31,33.28,33.29,23500.0,20.706,20.7122,20.6936,20.6998,23500.0
2007-12-21 12:15:00,33.29,33.31,33.28,33.3,21900.0,20.6998,20.7122,20.6936,20.706,21900.0
2007-12-21 12:20:00,33.29,33.34,33.28,33.31,33600.0,20.6998,20.7309,20.6936,20.7122,33600.0
2007-12-21 12:25:00,33.31,33.31,33.29,33.3,17400.0,20.7122,20.7122,20.6998,20.706,17400.0
2007-12-21 12:30:00,33.3,33.31,33.25,33.27,28200.0,20.706,20.7122,20.6749,20.6874,28200.0
2007-12-21 12:35:00,33.27,33.31,33.26,33.28,50100.0,20.6874,20.7122,20.6811,20.6936,50100.0
2007-12-21 12:40:00,33.28,33.29,33.25,33.28,19600.0,20.6936,20.6998,20.6749,20.6936,19600.0
2007-12-21 12:45:00,33.29,33.33,33.28,33.29,48600.0,20.6998,20.7247,20.6936,20.6998,48600.0
2007-12-21 12:50:00,33.29,33.3,33.25,33.28,58700.0,20.6998,20.706,20.6749,20.6936,58700.0
2007-12-21 12:55:00,33.29,33.3,33.27,33.28,8600.0,20.6998,20.706,20.6874,20.6936,8600.0
2007-12-21 13:00:00,33.29,33.3,33.26,33.26,17700.0,20.6998,20.706,20.6811,20.6811,17700.0
2007-12-21 13:05:00,33.25,33.26,33.24,33.26,5000.0,20.6749,20.6811,20.6687,20.6811,5000.0
2007-12-21 13:10:00,33.26,33.27,33.16,33.17,26100.0,20.6811,20.6874,20.619,20.6252,26100.0
2007-12-21 13:15:00,33.16,33.17,33.08,33.12,69800.0,20.619,20.6252,20.5692,20.5941,69800.0
2007-12-21 13:20:00,33.12,33.15,33.08,33.09,24200.0,20.5941,20.6127,20.5692,20.5754,24200.0
2007-12-21 13:25:00,33.09,33.09,33.01,33.01,26900.0,20.5754,20.5754,20.5257,20.5257,26900.0
2007-12-21 13:30:00,33.01,33.05,32.96,33.03,94800.0,20.5257,20.5506,20.4946,20.5381,94800.0
2007-12-21 13:35:00,33.03,33.07,32.97,33.04,35300.0,20.5381,20.563,20.5008,20.5443,35300.0
2007-12-21 13:40:00,33.05,33.06,33.02,33.02,14300.0,20.5506,20.5568,20.5319,20.5319,14300.0
2007-12-21 13:45:00,33.03,33.11,33.01,33.11,22500.0,20.5381,20.5879,20.5257,20.5879,22500.0
2007-12-21 13:50:00,33.12,33.15,33.03,33.03,30800.0,20.5941,20.6127,20.5381,20.5381,30800.0
2007-12-21 13:55:00,33.04,33.04,32.93,33.04,72100.0,20.5443,20.5443,20.4759,20.5443,72100.0
2007-12-21 14:00:00,33.04,33.08,33.01,33.05,44300.0,20.5443,20.5692,20.5257,20.5506,44300.0
2007-12-21 14:05:00,33.05,33.09,32.99,33.09,43200.0,20.5506,20.5754,20.5133,20.5754,43200.0
2007-12-21 14:10:00,33.1,33.19,33.1,33.15,23500.0,20.5816,20.6376,20.5816,20.6127,23500.0
2007-12-21 14:15:00,33.15,33.18,33.14,33.16,23500.0,20.6127,20.6314,20.6065,20.619,23500.0
2007-12-21 14:20:00,33.17,33.26,33.17,33.25,14500.0,20.6252,20.6811,20.6252,20.6749,14500.0
2007-12-21 14:25:00,33.26,33.26,33.18,33.24,42200.0,20.6811,20.6811,20.6314,20.6687,42200.0
2007-12-21 14:30:00,33.24,33.25,33.18,33.21,61500.0,20.6687,20.6749,20.6314,20.65,61500.0
2007-12-21 14:35:00,33.22,33.26,33.21,33.25,75200.0,20.6563,20.6811,20.65,20.6749,75200.0
2007-12-21 14:40:00,33.26,33.31,33.26,33.31,19200.0,20.6811,20.7122,20.6811,20.7122,19200.0
2007-12-21 14:45:00,33.3,33.36,33.3,33.33,39700.0,20.706,20.7433,20.706,20.7247,39700.0
2007-12-21 14:50:00,33.33,33.36,33.27,33.36,32800.0,20.7247,20.7433,20.6874,20.7433,32800.0
2007-12-21 14:55:00,33.37,33.43,33.3,33.42,47700.0,20.7495,20.7868,20.706,20.7806,47700.0
2007-12-21 15:00:00,33.42,33.5,33.42,33.5,34000.0,20.7806,20.8304,20.7806,20.8304,34000.0
2007-12-21 15:05:00,33.5,33.52,33.43,33.43,37700.0,20.8304,20.8428,20.7868,20.7868,37700.0
2007-12-21 15:10:00,33.43,33.47,33.42,33.47,27900.0,20.7868,20.8117,20.7806,20.8117,27900.0
2007-12-21 15:15:00,33.46,33.47,33.43,33.44,17300.0,20.8055,20.8117,20.7868,20.7931,17300.0
2007-12-21 15:20:00,33.45,33.5,33.44,33.48,28200.0,20.7993,20.8304,20.7931,20.8179,28200.0
2007-12-21 15:25:00,33.48,33.49,33.42,33.42,27700.0,20.8179,20.8242,20.7806,20.7806,27700.0
2007-12-21 15:30:00,33.43,33.46,33.4,33.46,30100.0,20.7868,20.8055,20.7682,20.8055,30100.0
2007-12-21 15:35:00,33.46,33.49,33.44,33.49,70100.0,20.8055,20.8242,20.7931,20.8242,70100.0
2007-12-21 15:40:00,33.48,33.55,33.48,33.55,101300.0,20.8179,20.8615,20.8179,20.8615,101300.0
2007-12-21 15:45:00,33.55,33.61,33.52,33.55,76000.0,20.8615,20.8988,20.8428,20.8615,76000.0
2007-12-21 15:50:00,33.56,33.6,33.44,33.59,106400.0,20.8677,20.8925,20.7931,20.8863,106400.0
2007-12-21 15:55:00,33.59,33.71,33.59,33.7,160700.0,20.8863,20.9609,20.8863,20.9547,160700.0
2007-12-24 09:30:00,33.64,34.01,33.59,33.83,39600.0,20.9174,21.1475,20.8863,21.0356,39600.0
2007-12-24 09:35:00,33.83,33.85,33.67,33.78,16400.0,21.0356,21.048,20.9361,21.0045,16400.0
2007-12-24 09:40:00,33.77,33.87,33.76,33.85,13500.0,20.9983,21.0604,20.992,21.048,13500.0
2007-12-24 09:45:00,33.82,33.93,33.82,33.92,19000.0,21.0293,21.0977,21.0293,21.0915,19000.0
2007-12-24 09:50:00,33.89,33.92,33.81,33.82,13200.0,21.0729,21.0915,21.0231,21.0293,13200.0
2007-12-24 09:55:00,33.82,33.82,33.78,33.79,7800.0,21.0293,21.0293,21.0045,21.0107,7800.0
2007-12-24 10:00:00,33.8,33.8,33.78,33.8,6900.0,21.0169,21.0169,21.0045,21.0169,6900.0
2007-12-24 10:05:00,33.8,33.81,33.75,33.75,10100.0,21.0169,21.0231,20.9858,20.9858,10100.0
2007-12-24 10:10:00,33.73,33.73,33.67,33.7,12100.0,20.9734,20.9734,20.9361,20.9547,12100.0
2007-12-24 10:15:00,33.72,33.79,33.71,33.79,12100.0,20.9672,21.0107,20.9609,21.0107,12100.0
2007-12-24 10:20:00,33.78,33.78,33.74,33.74,11800.0,21.0045,21.0045,20.9796,20.9796,11800.0
2007-12-24 10:25:00,33.74,33.74,33.63,33.63,13200.0,20.9796,20.9796,20.9112,20.9112,13200.0
2007-12-24 10:30:00,33.62,33.62,33.6,33.61,8100.0,20.905,20.905,20.8925,20.8988,8100.0
2007-12-24 10:35:00,33.62,33.62,33.6,33.6,16000.0,20.905,20.905,20.8925,20.8925,16000.0
2007-12-24 10:40:00,33.6,33.6,33.57,33.6,7300.0,20.8925,20.8925,20.8739,20.8925,7300.0
2007-12-24 10:45:00,33.6,33.6,33.52,33.52,14600.0,20.8925,20.8925,20.8428,20.8428,14600.0
2007-12-24 10:50:00,33.52,33.53,33.51,33.52,13700.0,20.8428,20.849,20.8366,20.8428,13700.0
2007-12-24 10:55:00,33.51,33.55,33.51,33.54,23600.0,20.8366,20.8615,20.8366,20.8552,23600.0
2007-12-24 11:00:00,33.55,33.6,33.54,33.58,25900.0,20.8615,20.8925,20.8552,20.8801,25900.0
2007-12-24 11:05:00,33.58,33.6,33.57,33.59,8400.0,20.8801,20.8925,20.8739,20.8863,8400.0
2007-12-24 11:10:00,33.59,33.65,33.58,33.63,16100.0,20.8863,20.9236,20.8801,20.9112,16100.0
2007-12-24 11:15:00,33.64,33.67,33.63,33.66,9900.0,20.9174,20.9361,20.9112,20.9299,9900.0
2007-12-24 11:20:00,33.66,33.69,33.66,33.68,9500.0,20.9299,20.9485,20.9299,20.9423,9500.0
2007-12-24 11:25:00,33.66,33.68,33.66,33.67,4600.0,20.9299,20.9423,20.9299,20.9361,4600.0
2007-12-24 11:30:00,33.67,33.68,33.66,33.67,8500.0,20.9361,20.9423,20.9299,20.9361,8500.0
2007-12-24 11:35:00,33.66,33.68,33.66,33.68,7900.0,20.9299,20.9423,20.9299,20.9423,7900.0
2007-12-24 11:40:00,33.67,33.68,33.66,33.68,8000.0,20.9361,20.9423,20.9299,20.9423,8000.0
2007-12-24 11:45:00,33.67,33.69,33.67,33.69,6400.0,20.9361,20.9485,20.9361,20.9485,6400.0
2007-12-24 11:50:00,33.67,33.7,33.67,33.68,4900.0,20.9361,20.9547,20.9361,20.9423,4900.0
2007-12-24 11:55:00,33.69,33.7,33.66,33.67,10800.0,20.9485,20.9547,20.9299,20.9361,10800.0
2007-12-24 12:00:00,33.66,33.73,33.63,33.72,14400.0,20.9299,20.9734,20.9112,20.9672,14400.0
2007-12-24 12:05:00,33.72,33.73,33.64,33.64,17200.0,20.9672,20.9734,20.9174,20.9174,17200.0
2007-12-24 12:10:00,33.64,33.64,33.55,33.57,20000.0,20.9174,20.9174,20.8615,20.8739,20000.0
2007-12-24 12:15:00,33.56,33.57,33.53,33.54,11200.0,20.8677,20.8739,20.849,20.8552,11200.0
2007-12-24 12:20:00,33.54,33.54,33.47,33.51,56800.0,20.8552,20.8552,20.8117,20.8366,56800.0
2007-12-24 12:25:00,33.5,33.54,33.5,33.54,12500.0,20.8304,20.8552,20.8304,20.8552,12500.0
2007-12-24 12:30:00,33.54,33.54,33.52,33.54,12100.0,20.8552,20.8552,20.8428,20.8552,12100.0
2007-12-24 12:35:00,33.54,33.63,33.53,33.63,16300.0,20.8552,20.9112,20.849,20.9112,16300.0
2007-12-24 12:40:00,33.63,33.83,33.63,33.8,58500.0,20.9112,21.0356,20.9112,21.0169,58500.0
2007-12-24 12:45:00,33.81,33.85,33.8,33.84,52300.0,21.0231,21.048,21.0169,21.0418,52300.0
2007-12-24 12:50:00,33.84,33.85,33.75,33.76,31600.0,21.0418,21.048,20.9858,20.992,31600.0
2007-12-24 12:55:00,33.77,33.82,33.71,33.82,46300.0,20.9983,21.0293,20.9609,21.0293,46300.0
2007-12-24 13:00:00,33.79,33.79,33.79,33.79,105900.0,21.0107,21.0107,21.0107,21.0107,105900.0
2007-12-24 13:05:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:10:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:15:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:20:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:25:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:30:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:35:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:40:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:45:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:50:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:55:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:00:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:05:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:10:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:15:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:20:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:25:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:30:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:35:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:40:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:45:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:50:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:55:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:00:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:05:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:10:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:15:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:20:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:25:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:30:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:35:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:40:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:45:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:50:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:55:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-26 09:30:00,33.39,33.89,33.39,33.64,17700.0,20.762,21.0729,20.762,20.9174,17700.0
2007-12-26 09:35:00,33.59,33.59,33.49,33.51,9600.0,20.8863,20.8863,20.8242,20.8366,9600.0
2007-12-26 09:40:00,33.52,33.6,33.5,33.5,11200.0,20.8428,20.8925,20.8304,20.8304,11200.0
2007-12-26 09:45:00,33.51,33.52,33.32,33.42,16900.0,20.8366,20.8428,20.7184,20.7806,16900.0
2007-12-26 09:50:00,33.45,33.5,33.45,33.5,4200.0,20.7993,20.8304,20.7993,20.8304,4200.0
2007-12-26 09:55:00,33.51,33.61,33.44,33.48,25100.0,20.8366,20.8988,20.7931,20.8179,25100.0
2007-12-26 10:00:00,33.48,33.5,33.4,33.45,14800.0,20.8179,20.8304,20.7682,20.7993,14800.0
2007-12-26 10:05:00,33.45,33.45,33.41,33.42,8200.0,20.7993,20.7993,20.7744,20.7806,8200.0
2007-12-26 10:10:00,33.43,33.45,33.41,33.43,12200.0,20.7868,20.7993,20.7744,20.7868,12200.0
2007-12-26 10:15:00,33.43,33.44,33.41,33.42,7400.0,20.7868,20.7931,20.7744,20.7806,7400.0
2007-12-26 10:20:00,33.4,33.42,33.4,33.41,13600.0,20.7682,20.7806,20.7682,20.7744,13600.0
2007-12-26 10:25:00,33.41,33.44,33.39,33.41,14400.0,20.7744,20.7931,20.762,20.7744,14400.0
2007-12-26 10:30:00,33.4,33.42,33.37,33.42,26300.0,20.7682,20.7806,20.7495,20.7806,26300.0
2007-12-26 10:35:00,33.43,33.55,33.42,33.54,14300.0,20.7868,20.8615,20.7806,20.8552,14300.0
2007-12-26 10:40:00,33.54,33.55,33.52,33.53,5500.0,20.8552,20.8615,20.8428,20.849,5500.0
2007-12-26 10:45:00,33.52,33.57,33.51,33.53,7200.0,20.8428,20.8739,20.8366,20.849,7200.0
2007-12-26 10:50:00,33.53,33.59,33.53,33.59,4200.0,20.849,20.8863,20.849,20.8863,4200.0
2007-12-26 10:55:00,33.59,33.61,33.59,33.6,6600.0,20.8863,20.8988,20.8863,20.8925,6600.0
2007-12-26 11:00:00,33.6,33.62,33.57,33.57,12500.0,20.8925,20.905,20.8739,20.8739,12500.0
2007-12-26 11:05:00,33.57,33.57,33.53,33.55,10800.0,20.8739,20.8739,20.849,20.8615,10800.0
2007-12-26 11:10:00,33.56,33.56,33.51,33.51,9000.0,20.8677,20.8677,20.8366,20.8366,9000.0
2007-12-26 11:15:00,33.5,33.5,33.41,33.43,20200.0,20.8304,20.8304,20.7744,20.7868,20200.0
2007-12-26 11:20:00,33.42,33.43,33.37,33.37,13200.0,20.7806,20.7868,20.7495,20.7495,13200.0
2007-12-26 11:25:00,33.37,33.38,33.31,33.32,12300.0,20.7495,20.7558,20.7122,20.7184,12300.0
2007-12-26 11:30:00,33.32,33.32,33.31,33.32,5600.0,20.7184,20.7184,20.7122,20.7184,5600.0
2007-12-26 11:35:00,33.31,33.34,33.31,33.33,10500.0,20.7122,20.7309,20.7122,20.7247,10500.0
2007-12-26 11:40:00,33.33,33.35,33.31,33.31,13200.0,20.7247,20.7371,20.7122,20.7122,13200.0
2007-12-26 11:45:00,33.31,33.32,33.3,33.32,15400.0,20.7122,20.7184,20.706,20.7184,15400.0
2007-12-26 11:50:00,33.32,33.33,33.31,33.31,9700.0,20.7184,20.7247,20.7122,20.7122,9700.0
2007-12-26 11:55:00,33.31,33.31,33.29,33.31,11800.0,20.7122,20.7122,20.6998,20.7122,11800.0
2007-12-26 12:00:00,33.29,33.31,33.28,33.3,9100.0,20.6998,20.7122,20.6936,20.706,9100.0
2007-12-26 12:05:00,33.3,33.31,33.28,33.3,8200.0,20.706,20.7122,20.6936,20.706,8200.0
2007-12-26 12:10:00,33.29,33.31,33.28,33.31,10700.0,20.6998,20.7122,20.6936,20.7122,10700.0
2007-12-26 12:15:00,33.31,33.31,33.29,33.3,5500.0,20.7122,20.7122,20.6998,20.706,5500.0
2007-12-26 12:20:00,33.29,33.3,33.28,33.29,6000.0,20.6998,20.706,20.6936,20.6998,6000.0
2007-12-26 12:25:00,33.29,33.3,33.26,33.29,11800.0,20.6998,20.706,20.6811,20.6998,11800.0
2007-12-26 12:30:00,33.3,33.31,33.29,33.3,5400.0,20.706,20.7122,20.6998,20.706,5400.0
2007-12-26 12:35:00,33.29,33.3,33.28,33.29,7100.0,20.6998,20.706,20.6936,20.6998,7100.0
2007-12-26 12:40:00,33.28,33.29,33.28,33.29,6300.0,20.6936,20.6998,20.6936,20.6998,6300.0
2007-12-26 12:45:00,33.29,33.3,33.28,33.28,10000.0,20.6998,20.706,20.6936,20.6936,10000.0
2007-12-26 12:50:00,33.29,33.33,33.25,33.31,56500.0,20.6998,20.7247,20.6749,20.7122,56500.0
2007-12-26 12:55:00,33.31,33.33,33.28,33.32,16200.0,20.7122,20.7247,20.6936,20.7184,16200.0
2007-12-26 13:00:00,33.32,33.34,33.31,33.32,8600.0,20.7184,20.7309,20.7122,20.7184,8600.0
2007-12-26 13:05:00,33.33,33.37,33.33,33.34,14600.0,20.7247,20.7495,20.7247,20.7309,14600.0
2007-12-26 13:10:00,33.35,33.38,33.34,33.36,18500.0,20.7371,20.7558,20.7309,20.7433,18500.0
2007-12-26 13:15:00,33.36,33.41,33.36,33.41,11100.0,20.7433,20.7744,20.7433,20.7744,11100.0
2007-12-26 13:20:00,33.42,33.47,33.41,33.41,9000.0,20.7806,20.8117,20.7744,20.7744,9000.0
2007-12-26 13:25:00,33.43,33.47,33.43,33.45,8600.0,20.7868,20.8117,20.7868,20.7993,8600.0
2007-12-26 13:30:00,33.45,33.47,33.44,33.46,8700.0,20.7993,20.8117,20.7931,20.8055,8700.0
2007-12-26 13:35:00,33.46,33.46,33.44,33.45,4000.0,20.8055,20.8055,20.7931,20.7993,4000.0
2007-12-26 13:40:00,33.45,33.45,33.39,33.4,15600.0,20.7993,20.7993,20.762,20.7682,15600.0
2007-12-26 13:45:00,33.39,33.41,33.38,33.41,14500.0,20.762,20.7744,20.7558,20.7744,14500.0
2007-12-26 13:50:00,33.4,33.41,33.38,33.41,12500.0,20.7682,20.7744,20.7558,20.7744,12500.0
2007-12-26 13:55:00,33.41,33.41,33.36,33.37,14900.0,20.7744,20.7744,20.7433,20.7495,14900.0
2007-12-26 14:00:00,33.37,33.38,33.33,33.36,21000.0,20.7495,20.7558,20.7247,20.7433,21000.0
2007-12-26 14:05:00,33.36,33.39,33.33,33.37,20600.0,20.7433,20.762,20.7247,20.7495,20600.0
2007-12-26 14:10:00,33.37,33.41,33.36,33.37,15900.0,20.7495,20.7744,20.7433,20.7495,15900.0
2007-12-26 14:15:00,33.38,33.38,33.33,33.35,16800.0,20.7558,20.7558,20.7247,20.7371,16800.0
2007-12-26 14:20:00,33.37,33.39,33.36,33.39,16800.0,20.7495,20.762,20.7433,20.762,16800.0
2007-12-26 14:25:00,33.39,33.41,33.38,33.39,15300.0,20.762,20.7744,20.7558,20.762,15300.0
2007-12-26 14:30:00,33.39,33.4,33.38,33.38,19400.0,20.762,20.7682,20.7558,20.7558,19400.0
2007-12-26 14:35:00,33.38,33.39,33.37,33.39,17700.0,20.7558,20.762,20.7495,20.762,17700.0
2007-12-26 14:40:00,33.39,33.42,33.38,33.42,19000.0,20.762,20.7806,20.7558,20.7806,19000.0
2007-12-26 14:45:00,33.42,33.52,33.41,33.5,27000.0,20.7806,20.8428,20.7744,20.8304,27000.0
2007-12-26 14:50:00,33.51,33.56,33.5,33.54,24400.0,20.8366,20.8677,20.8304,20.8552,24400.0
2007-12-26 14:55:00,33.55,33.59,33.53,33.59,24600.0,20.8615,20.8863,20.849,20.8863,24600.0
2007-12-26 15:00:00,33.59,33.59,33.4,33.56,27600.0,20.8863,20.8863,20.7682,20.8677,27600.0
2007-12-26 15:05:00,33.57,33.62,33.55,33.6,45300.0,20.8739,20.905,20.8615,20.8925,45300.0
2007-12-26 15:10:00,33.6,33.66,33.6,33.63,40400.0,20.8925,20.9299,20.8925,20.9112,40400.0
2007-12-26 15:15:00,33.65,33.65,33.6,33.64,24500.0,20.9236,20.9236,20.8925,20.9174,24500.0
2007-12-26 15:20:00,33.64,33.65,33.6,33.62,15600.0,20.9174,20.9236,20.8925,20.905,15600.0
2007-12-26 15:25:00,33.63,33.64,33.6,33.61,24300.0,20.9112,20.9174,20.8925,20.8988,24300.0
2007-12-26 15:30:00,33.61,33.65,33.58,33.65,38900.0,20.8988,20.9236,20.8801,20.9236,38900.0
2007-12-26 15:35:00,33.64,33.68,33.63,33.68,39400.0,20.9174,20.9423,20.9112,20.9423,39400.0
2007-12-26 15:40:00,33.68,33.71,33.63,33.71,50200.0,20.9423,20.9609,20.9112,20.9609,50200.0
2007-12-26 15:45:00,33.71,33.72,33.65,33.72,22100.0,20.9609,20.9672,20.9236,20.9672,22100.0
2007-12-26 15:50:00,33.71,33.74,33.67,33.7,56000.0,20.9609,20.9796,20.9361,20.9547,56000.0
2007-12-26 15:55:00,33.7,33.73,33.69,33.72,54500.0,20.9547,20.9734,20.9485,20.9672,54500.0
2007-12-27 09:30:00,33.42,33.51,33.41,33.42,28200.0,20.7806,20.8366,20.7744,20.7806,28200.0
2007-12-27 09:35:00,33.42,33.45,33.4,33.43,8200.0,20.7806,20.7993,20.7682,20.7868,8200.0
2007-12-27 09:40:00,33.4,33.45,33.34,33.36,25600.0,20.7682,20.7993,20.7309,20.7433,25600.0
2007-12-27 09:45:00,33.37,33.37,33.35,33.35,7200.0,20.7495,20.7495,20.7371,20.7371,7200.0
2007-12-27 09:50:00,33.36,33.37,33.29,33.3,17300.0,20.7433,20.7495,20.6998,20.706,17300.0
2007-12-27 09:55:00,33.29,33.4,33.29,33.31,21700.0,20.6998,20.7682,20.6998,20.7122,21700.0
2007-12-27 10:00:00,33.31,33.37,33.31,33.34,12300.0,20.7122,20.7495,20.7122,20.7309,12300.0
2007-12-27 10:05:00,33.33,33.45,33.32,33.4,11200.0,20.7247,20.7993,20.7184,20.7682,11200.0
2007-12-27 10:10:00,33.4,33.41,33.36,33.38,14200.0,20.7682,20.7744,20.7433,20.7558,14200.0
2007-12-27 10:15:00,33.38,33.4,33.35,33.39,13000.0,20.7558,20.7682,20.7371,20.762,13000.0
2007-12-27 10:20:00,33.41,33.44,33.37,33.42,24400.0,20.7744,20.7931,20.7495,20.7806,24400.0
2007-12-27 10:25:00,33.44,33.54,33.44,33.51,14900.0,20.7931,20.8552,20.7931,20.8366,14900.0
2007-12-27 10:30:00,33.5,33.52,33.45,33.47,14600.0,20.8304,20.8428,20.7993,20.8117,14600.0
2007-12-27 10:35:00,33.45,33.48,33.39,33.41,22500.0,20.7993,20.8179,20.762,20.7744,22500.0
2007-12-27 10:40:00,33.41,33.42,33.34,33.34,19000.0,20.7744,20.7806,20.7309,20.7309,19000.0
2007-12-27 10:45:00,33.34,33.35,33.33,33.34,7200.0,20.7309,20.7371,20.7247,20.7309,7200.0
2007-12-27 10:50:00,33.34,33.36,33.33,33.33,12300.0,20.7309,20.7433,20.7247,20.7247,12300.0
2007-12-27 10:55:00,33.32,33.32,33.26,33.31,18900.0,20.7184,20.7184,20.6811,20.7122,18900.0
2007-12-27 11:00:00,33.31,33.35,33.3,33.32,14500.0,20.7122,20.7371,20.706,20.7184,14500.0
2007-12-27 11:05:00,33.31,33.32,33.28,33.28,14800.0,20.7122,20.7184,20.6936,20.6936,14800.0
2007-12-27 11:10:00,33.28,33.35,33.26,33.31,19800.0,20.6936,20.7371,20.6811,20.7122,19800.0
2007-12-27 11:15:00,33.32,33.34,33.3,33.34,6100.0,20.7184,20.7309,20.706,20.7309,6100.0
2007-12-27 11:20:00,33.35,33.38,33.33,33.38,12300.0,20.7371,20.7558,20.7247,20.7558,12300.0
2007-12-27 11:25:00,33.38,33.42,33.37,33.41,9600.0,20.7558,20.7806,20.7495,20.7744,9600.0
2007-12-27 11:30:00,33.41,33.44,33.39,33.43,10100.0,20.7744,20.7931,20.762,20.7868,10100.0
2007-12-27 11:35:00,33.43,33.45,33.42,33.45,14000.0,20.7868,20.7993,20.7806,20.7993,14000.0
2007-12-27 11:40:00,33.43,33.49,33.43,33.48,20300.0,20.7868,20.8242,20.7868,20.8179,20300.0
2007-12-27 11:45:00,33.47,33.48,33.42,33.44,33300.0,20.8117,20.8179,20.7806,20.7931,33300.0
2007-12-27 11:50:00,33.44,33.44,33.36,33.36,16000.0,20.7931,20.7931,20.7433,20.7433,16000.0
2007-12-27 11:55:00,33.36,33.38,33.33,33.34,15800.0,20.7433,20.7558,20.7247,20.7309,15800.0
2007-12-27 12:00:00,33.34,33.36,33.32,33.34,6500.0,20.7309,20.7433,20.7184,20.7309,6500.0
2007-12-27 12:05:00,33.34,33.39,33.3,33.37,42000.0,20.7309,20.762,20.706,20.7495,42000.0
2007-12-27 12:10:00,33.37,33.41,33.35,33.4,22300.0,20.7495,20.7744,20.7371,20.7682,22300.0
2007-12-27 12:15:00,33.4,33.41,33.38,33.41,8400.0,20.7682,20.7744,20.7558,20.7744,8400.0
2007-12-27 12:20:00,33.42,33.42,33.4,33.41,6100.0,20.7806,20.7806,20.7682,20.7744,6100.0
2007-12-27 12:25:00,33.41,33.42,33.35,33.39,15600.0,20.7744,20.7806,20.7371,20.762,15600.0
2007-12-27 12:30:00,33.4,33.41,33.38,33.39,26100.0,20.7682,20.7744,20.7558,20.762,26100.0
2007-12-27 12:35:00,33.39,33.39,33.31,33.31,24600.0,20.762,20.762,20.7122,20.7122,24600.0
2007-12-27 12:40:00,33.31,33.37,33.3,33.34,9700.0,20.7122,20.7495,20.706,20.7309,9700.0
2007-12-27 12:45:00,33.36,33.37,33.34,33.35,7900.0,20.7433,20.7495,20.7309,20.7371,7900.0
2007-12-27 12:50:00,33.36,33.36,33.32,33.35,8400.0,20.7433,20.7433,20.7184,20.7371,8400.0
2007-12-27 12:55:00,33.34,33.35,33.3,33.31,27700.0,20.7309,20.7371,20.706,20.7122,27700.0
2007-12-27 13:00:00,33.31,33.31,33.29,33.3,5400.0,20.7122,20.7122,20.6998,20.706,5400.0
2007-12-27 13:05:00,33.3,33.33,33.26,33.33,20200.0,20.706,20.7247,20.6811,20.7247,20200.0
2007-12-27 13:10:00,33.32,33.34,33.31,33.31,19000.0,20.7184,20.7309,20.7122,20.7122,19000.0
2007-12-27 13:15:00,33.31,33.31,33.27,33.28,10300.0,20.7122,20.7122,20.6874,20.6936,10300.0
2007-12-27 13:20:00,33.29,33.32,33.26,33.31,15200.0,20.6998,20.7184,20.6811,20.7122,15200.0
2007-12-27 13:25:00,33.31,33.36,33.31,33.36,6100.0,20.7122,20.7433,20.7122,20.7433,6100.0
2007-12-27 13:30:00,33.36,33.36,33.3,33.31,10400.0,20.7433,20.7433,20.706,20.7122,10400.0
2007-12-27 13:35:00,33.32,33.32,33.29,33.29,9600.0,20.7184,20.7184,20.6998,20.6998,9600.0
2007-12-27 13:40:00,33.29,33.33,33.28,33.32,19200.0,20.6998,20.7247,20.6936,20.7184,19200.0
2007-12-27 13:45:00,33.32,33.36,33.31,33.36,13100.0,20.7184,20.7433,20.7122,20.7433,13100.0
2007-12-27 13:50:00,33.36,33.46,33.36,33.44,31500.0,20.7433,20.8055,20.7433,20.7931,31500.0
2007-12-27 13:55:00,33.45,33.45,33.43,33.44,6800.0,20.7993,20.7993,20.7868,20.7931,6800.0
2007-12-27 14:00:00,33.44,33.44,33.38,33.44,12000.0,20.7931,20.7931,20.7558,20.7931,12000.0
2007-12-27 14:05:00,33.44,33.45,33.43,33.44,6600.0,20.7931,20.7993,20.7868,20.7931,6600.0
2007-12-27 14:10:00,33.45,33.45,33.39,33.4,10700.0,20.7993,20.7993,20.762,20.7682,10700.0
2007-12-27 14:15:00,33.39,33.4,33.39,33.39,5400.0,20.762,20.7682,20.762,20.762,5400.0
2007-12-27 14:20:00,33.4,33.43,33.39,33.43,10500.0,20.7682,20.7868,20.762,20.7868,10500.0
2007-12-27 14:25:00,33.42,33.43,33.39,33.43,22800.0,20.7806,20.7868,20.762,20.7868,22800.0
2007-12-27 14:30:00,33.42,33.43,33.37,33.37,14000.0,20.7806,20.7868,20.7495,20.7495,14000.0
2007-12-27 14:35:00,33.38,33.38,33.36,33.36,14600.0,20.7558,20.7558,20.7433,20.7433,14600.0
2007-12-27 14:40:00,33.35,33.35,33.29,33.3,14600.0,20.7371,20.7371,20.6998,20.706,14600.0
2007-12-27 14:45:00,33.3,33.36,33.3,33.35,11900.0,20.706,20.7433,20.706,20.7371,11900.0
2007-12-27 14:50:00,33.35,33.35,33.32,33.35,8600.0,20.7371,20.7371,20.7184,20.7371,8600.0
2007-12-27 14:55:00,33.34,33.35,33.3,33.3,25800.0,20.7309,20.7371,20.706,20.706,25800.0
2007-12-27 15:00:00,33.3,33.37,33.3,33.34,12300.0,20.706,20.7495,20.706,20.7309,12300.0
2007-12-27 15:05:00,33.34,33.36,33.32,33.35,13400.0,20.7309,20.7433,20.7184,20.7371,13400.0
2007-12-27 15:10:00,33.34,33.36,33.32,33.34,21700.0,20.7309,20.7433,20.7184,20.7309,21700.0
2007-12-27 15:15:00,33.34,33.35,33.31,33.32,10200.0,20.7309,20.7371,20.7122,20.7184,10200.0
2007-12-27 15:20:00,33.32,33.32,33.29,33.3,22400.0,20.7184,20.7184,20.6998,20.706,22400.0
2007-12-27 15:25:00,33.29,33.3,33.26,33.27,19100.0,20.6998,20.706,20.6811,20.6874,19100.0
2007-12-27 15:30:00,33.27,33.3,33.25,33.3,24800.0,20.6874,20.706,20.6749,20.706,24800.0
2007-12-27 15:35:00,33.3,33.31,33.29,33.29,29000.0,20.706,20.7122,20.6998,20.6998,29000.0
2007-12-27 15:40:00,33.29,33.32,33.29,33.31,28700.0,20.6998,20.7184,20.6998,20.7122,28700.0
2007-12-27 15:45:00,33.31,33.32,33.29,33.31,34000.0,20.7122,20.7184,20.6998,20.7122,34000.0
2007-12-27 15:50:00,33.31,33.32,33.28,33.29,34800.0,20.7122,20.7184,20.6936,20.6998,34800.0
2007-12-27 15:55:00,33.29,33.3,33.23,33.27,87200.0,20.6998,20.706,20.6625,20.6874,87200.0
2007-12-28 09:30:00,33.38,33.48,33.3,33.3,38100.0,20.7558,20.8179,20.706,20.706,38100.0
2007-12-28 09:35:00,33.3,33.34,33.2,33.26,21700.0,20.706,20.7309,20.6438,20.6811,21700.0
2007-12-28 09:40:00,33.26,33.44,33.23,33.29,26300.0,20.6811,20.7931,20.6625,20.6998,26300.0
2007-12-28 09:45:00,33.32,33.45,33.28,33.43,19700.0,20.7184,20.7993,20.6936,20.7868,19700.0
2007-12-28 09:50:00,33.43,33.43,33.39,33.41,10100.0,20.7868,20.7868,20.762,20.7744,10100.0
2007-12-28 09:55:00,33.42,33.44,33.34,33.43,16400.0,20.7806,20.7931,20.7309,20.7868,16400.0
2007-12-28 10:00:00,33.43,33.45,33.3,33.33,22600.0,20.7868,20.7993,20.706,20.7247,22600.0
2007-12-28 10:05:00,33.32,33.35,33.24,33.28,16700.0,20.7184,20.7371,20.6687,20.6936,16700.0
2007-12-28 10:10:00,33.28,33.31,33.25,33.29,7000.0,20.6936,20.7122,20.6749,20.6998,7000.0
2007-12-28 10:15:00,33.29,33.35,33.25,33.34,11100.0,20.6998,20.7371,20.6749,20.7309,11100.0
2007-12-28 10:20:00,33.33,33.37,33.31,33.32,7000.0,20.7247,20.7495,20.7122,20.7184,7000.0
2007-12-28 10:25:00,33.32,33.33,33.32,33.33,1600.0,20.7184,20.7247,20.7184,20.7247,1600.0
2007-12-28 10:30:00,33.37,33.37,33.3,33.32,29800.0,20.7495,20.7495,20.706,20.7184,29800.0
2007-12-28 10:35:00,33.32,33.32,33.32,33.32,0.0,20.7184,20.7184,20.7184,20.7184,0.0
2007-12-28 10:40:00,33.32,33.32,33.32,33.32,0.0,20.7184,20.7184,20.7184,20.7184,0.0
2007-12-28 10:45:00,33.32,33.32,33.32,33.32,0.0,20.7184,20.7184,20.7184,20.7184,0.0
2007-12-28 10:50:00,33.32,33.32,33.32,33.32,0.0,20.7184,20.7184,20.7184,20.7184,0.0
2007-12-28 10:55:00,33.41,33.43,33.41,33.43,3500.0,20.7744,20.7868,20.7744,20.7868,3500.0
2007-12-28 11:00:00,33.42,33.46,33.4,33.43,31300.0,20.7806,20.8055,20.7682,20.7868,31300.0
2007-12-28 11:05:00,33.41,33.43,33.4,33.41,20400.0,20.7744,20.7868,20.7682,20.7744,20400.0
2007-12-28 11:10:00,33.41,33.42,33.37,33.41,31300.0,20.7744,20.7806,20.7495,20.7744,31300.0
2007-12-28 11:15:00,33.42,33.47,33.41,33.47,30500.0,20.7806,20.8117,20.7744,20.8117,30500.0
2007-12-28 11:20:00,33.49,33.53,33.44,33.44,17200.0,20.8242,20.849,20.7931,20.7931,17200.0
2007-12-28 11:25:00,33.44,33.45,33.39,33.39,14600.0,20.7931,20.7993,20.762,20.762,14600.0
2007-12-28 11:30:00,33.39,33.41,33.36,33.37,32200.0,20.762,20.7744,20.7433,20.7495,32200.0
2007-12-28 11:35:00,33.37,33.38,33.34,33.37,16900.0,20.7495,20.7558,20.7309,20.7495,16900.0
2007-12-28 11:40:00,33.36,33.38,33.35,33.38,12800.0,20.7433,20.7558,20.7371,20.7558,12800.0
2007-12-28 11:45:00,33.38,33.38,33.34,33.34,11100.0,20.7558,20.7558,20.7309,20.7309,11100.0
2007-12-28 11:50:00,33.35,33.35,33.25,33.27,33500.0,20.7371,20.7371,20.6749,20.6874,33500.0
2007-12-28 11:55:00,33.27,33.28,33.2,33.21,23400.0,20.6874,20.6936,20.6438,20.65,23400.0
2007-12-28 12:00:00,33.2,33.22,33.19,33.21,16000.0,20.6438,20.6563,20.6376,20.65,16000.0
2007-12-28 12:05:00,33.21,33.21,33.13,33.14,19600.0,20.65,20.65,20.6003,20.6065,19600.0
2007-12-28 12:10:00,33.15,33.19,33.15,33.16,23300.0,20.6127,20.6376,20.6127,20.619,23300.0
2007-12-28 12:15:00,33.17,33.18,33.1,33.11,30200.0,20.6252,20.6314,20.5816,20.5879,30200.0
2007-12-28 12:20:00,33.12,33.13,33.08,33.08,8500.0,20.5941,20.6003,20.5692,20.5692,8500.0
2007-12-28 12:25:00,33.1,33.12,33.05,33.12,15600.0,20.5816,20.5941,20.5506,20.5941,15600.0
2007-12-28 12:30:00,33.12,33.12,33.05,33.07,12100.0,20.5941,20.5941,20.5506,20.563,12100.0
2007-12-28 12:35:00,33.07,33.1,33.04,33.05,16700.0,20.563,20.5816,20.5443,20.5506,16700.0
2007-12-28 12:40:00,33.05,33.1,33.04,33.06,18400.0,20.5506,20.5816,20.5443,20.5568,18400.0
2007-12-28 12:45:00,33.06,33.09,33.05,33.07,24000.0,20.5568,20.5754,20.5506,20.563,24000.0
2007-12-28 12:50:00,33.09,33.09,33.03,33.04,17700.0,20.5754,20.5754,20.5381,20.5443,17700.0
2007-12-28 12:55:00,33.05,33.06,33.02,33.06,16200.0,20.5506,20.5568,20.5319,20.5568,16200.0
2007-12-28 13:00:00,33.05,33.07,33.02,33.04,19200.0,20.5506,20.563,20.5319,20.5443,19200.0
2007-12-28 13:05:00,33.05,33.09,33.05,33.08,12200.0,20.5506,20.5754,20.5506,20.5692,12200.0
2007-12-28 13:10:00,33.08,33.08,33.05,33.06,9600.0,20.5692,20.5692,20.5506,20.5568,9600.0
2007-12-28 13:15:00,33.07,33.08,33.03,33.05,16300.0,20.563,20.5692,20.5381,20.5506,16300.0
2007-12-28 13:20:00,33.06,33.07,33.04,33.04,10400.0,20.5568,20.563,20.5443,20.5443,10400.0
2007-12-28 13:25:00,33.05,33.07,33.01,33.06,26300.0,20.5506,20.563,20.5257,20.5568,26300.0
2007-12-28 13:30:00,33.07,33.1,33.04,33.1,25500.0,20.563,20.5816,20.5443,20.5816,25500.0
2007-12-28 13:35:00,33.1,33.11,33.06,33.09,12500.0,20.5816,20.5879,20.5568,20.5754,12500.0
2007-12-28 13:40:00,33.08,33.1,33.08,33.1,14800.0,20.5692,20.5816,20.5692,20.5816,14800.0
2007-12-28 13:45:00,33.11,33.16,33.1,33.16,15800.0,20.5879,20.619,20.5816,20.619,15800.0
2007-12-28 13:50:00,33.16,33.18,33.14,33.14,10700.0,20.619,20.6314,20.6065,20.6065,10700.0
2007-12-28 13:55:00,33.14,33.15,33.13,33.13,15900.0,20.6065,20.6127,20.6003,20.6003,15900.0
2007-12-28 14:00:00,33.14,33.14,33.1,33.11,20400.0,20.6065,20.6065,20.5816,20.5879,20400.0
2007-12-28 14:05:00,33.12,33.12,33.09,33.11,6300.0,20.5941,20.5941,20.5754,20.5879,6300.0
2007-12-28 14:10:00,33.1,33.16,33.1,33.12,12600.0,20.5816,20.619,20.5816,20.5941,12600.0
2007-12-28 14:15:00,33.12,33.18,33.09,33.18,10400.0,20.5941,20.6314,20.5754,20.6314,10400.0
2007-12-28 14:20:00,33.18,33.19,33.12,33.16,15500.0,20.6314,20.6376,20.5941,20.619,15500.0
2007-12-28 14:25:00,33.15,33.16,33.09,33.11,17300.0,20.6127,20.619,20.5754,20.5879,17300.0
2007-12-28 14:30:00,33.1,33.17,33.1,33.13,21100.0,20.5816,20.6252,20.5816,20.6003,21100.0
2007-12-28 14:35:00,33.12,33.13,33.1,33.12,20300.0,20.5941,20.6003,20.5816,20.5941,20300.0
2007-12-28 14:40:00,33.12,33.14,33.11,33.13,23200.0,20.5941,20.6065,20.5879,20.6003,23200.0
2007-12-28 14:45:00,33.13,33.15,33.11,33.13,16400.0,20.6003,20.6127,20.5879,20.6003,16400.0
2007-12-28 14:50:00,33.13,33.14,33.11,33.12,21400.0,20.6003,20.6065,20.5879,20.5941,21400.0
2007-12-28 14:55:00,33.11,33.13,33.09,33.12,11500.0,20.5879,20.6003,20.5754,20.5941,11500.0
2007-12-28 15:00:00,33.13,33.14,33.11,33.13,11500.0,20.6003,20.6065,20.5879,20.6003,11500.0
2007-12-28 15:05:00,33.12,33.15,33.12,33.15,15400.0,20.5941,20.6127,20.5941,20.6127,15400.0
2007-12-28 15:10:00,33.15,33.18,33.15,33.17,13000.0,20.6127,20.6314,20.6127,20.6252,13000.0
2007-12-28 15:15:00,33.18,33.18,33.15,33.16,13600.0,20.6314,20.6314,20.6127,20.619,13600.0
2007-12-28 15:20:00,33.16,33.16,33.08,33.1,20100.0,20.619,20.619,20.5692,20.5816,20100.0
2007-12-28 15:25:00,33.11,33.14,33.11,33.12,12900.0,20.5879,20.6065,20.5879,20.5941,12900.0
2007-12-28 15:30:00,33.12,33.17,33.12,33.15,28700.0,20.5941,20.6252,20.5941,20.6127,28700.0
2007-12-28 15:35:00,33.15,33.21,33.13,33.2,47700.0,20.6127,20.65,20.6003,20.6438,47700.0
2007-12-28 15:40:00,33.19,33.24,33.16,33.21,47600.0,20.6376,20.6687,20.619,20.65,47600.0
2007-12-28 15:45:00,33.2,33.21,33.15,33.17,31900.0,20.6438,20.65,20.6127,20.6252,31900.0
2007-12-28 15:50:00,33.17,33.23,33.16,33.22,38800.0,20.6252,20.6625,20.619,20.6563,38800.0
2007-12-28 15:55:00,33.23,33.23,33.19,33.21,60600.0,20.6625,20.6625,20.6376,20.65,60600.0
2007-12-31 09:30:00,33.05,33.06,32.94,32.97,61100.0,20.5506,20.5568,20.4822,20.5008,61100.0
2007-12-31 09:35:00,32.97,33.0,32.94,32.95,18900.0,20.5008,20.5195,20.4822,20.4884,18900.0
2007-12-31 09:40:00,32.95,32.97,32.95,32.96,30000.0,20.4884,20.5008,20.4884,20.4946,30000.0
2007-12-31 09:45:00,32.95,32.99,32.94,32.98,33800.0,20.4884,20.5133,20.4822,20.507,33800.0
2007-12-31 09:50:00,32.97,33.0,32.94,32.95,33800.0,20.5008,20.5195,20.4822,20.4884,33800.0
2007-12-31 09:55:00,32.95,32.96,32.92,32.92,39400.0,20.4884,20.4946,20.4697,20.4697,39400.0
2007-12-31 10:00:00,32.91,32.96,32.87,32.95,37200.0,20.4635,20.4946,20.4386,20.4884,37200.0
2007-12-31 10:05:00,32.95,32.96,32.94,32.95,33100.0,20.4884,20.4946,20.4822,20.4884,33100.0
2007-12-31 10:10:00,32.95,32.97,32.94,32.95,22200.0,20.4884,20.5008,20.4822,20.4884,22200.0
2007-12-31 10:15:00,32.95,32.98,32.89,32.96,37600.0,20.4884,20.507,20.4511,20.4946,37600.0
2007-12-31 10:20:00,32.96,32.98,32.92,32.92,17900.0,20.4946,20.507,20.4697,20.4697,17900.0
2007-12-31 10:25:00,32.92,33.08,32.92,33.07,25700.0,20.4697,20.5692,20.4697,20.563,25700.0
2007-12-31 10:30:00,33.07,33.07,33.06,33.06,7700.0,20.563,20.563,20.5568,20.5568,7700.0
2007-12-31 10:35:00,33.07,33.07,33.0,33.01,25800.0,20.563,20.563,20.5195,20.5257,25800.0
2007-12-31 10:40:00,33.0,33.01,32.98,32.99,20000.0,20.5195,20.5257,20.507,20.5133,20000.0
2007-12-31 10:45:00,32.98,33.01,32.96,33.0,28100.0,20.507,20.5257,20.4946,20.5195,28100.0
2007-12-31 10:50:00,33.0,33.02,32.99,32.99,11200.0,20.5195,20.5319,20.5133,20.5133,11200.0
2007-12-31 10:55:00,32.99,33.0,32.92,32.92,14800.0,20.5133,20.5195,20.4697,20.4697,14800.0
2007-12-31 11:00:00,32.93,32.94,32.89,32.89,28300.0,20.4759,20.4822,20.4511,20.4511,28300.0
2007-12-31 11:05:00,32.89,32.9,32.86,32.87,28200.0,20.4511,20.4573,20.4324,20.4386,28200.0
2007-12-31 11:10:00,32.87,32.9,32.84,32.89,16100.0,20.4386,20.4573,20.42,20.4511,16100.0
2007-12-31 11:15:00,32.89,32.89,32.82,32.85,22400.0,20.4511,20.4511,20.4075,20.4262,22400.0
2007-12-31 11:20:00,32.84,32.84,32.73,32.76,41900.0,20.42,20.42,20.3516,20.3702,41900.0
2007-12-31 11:25:00,32.76,32.84,32.75,32.78,29500.0,20.3702,20.42,20.364,20.3827,29500.0
2007-12-31 11:30:00,32.79,32.79,32.75,32.76,21400.0,20.3889,20.3889,20.364,20.3702,21400.0
2007-12-31 11:35:00,32.75,32.76,32.74,32.75,22400.0,20.364,20.3702,20.3578,20.364,22400.0
2007-12-31 11:40:00,32.75,32.77,32.75,32.75,23500.0,20.364,20.3765,20.364,20.364,23500.0
2007-12-31 11:45:00,32.75,32.8,32.74,32.78,38500.0,20.364,20.3951,20.3578,20.3827,38500.0
2007-12-31 11:50:00,32.78,32.8,32.77,32.8,23800.0,20.3827,20.3951,20.3765,20.3951,23800.0
2007-12-31 11:55:00,32.79,32.82,32.79,32.82,15200.0,20.3889,20.4075,20.3889,20.4075,15200.0
2007-12-31 12:00:00,32.81,32.83,32.81,32.83,18500.0,20.4013,20.4138,20.4013,20.4138,18500.0
2007-12-31 12:05:00,32.84,32.89,32.82,32.87,20100.0,20.42,20.4511,20.4075,20.4386,20100.0
2007-12-31 12:10:00,32.87,32.9,32.82,32.87,25300.0,20.4386,20.4573,20.4075,20.4386,25300.0
2007-12-31 12:15:00,32.86,32.88,32.8,32.8,17400.0,20.4324,20.4449,20.3951,20.3951,17400.0
2007-12-31 12:20:00,32.8,32.82,32.79,32.79,17000.0,20.3951,20.4075,20.3889,20.3889,17000.0
2007-12-31 12:25:00,32.8,32.85,32.77,32.8,52800.0,20.3951,20.4262,20.3765,20.3951,52800.0
2007-12-31 12:30:00,32.79,32.89,32.78,32.85,20900.0,20.3889,20.4511,20.3827,20.4262,20900.0
2007-12-31 12:35:00,32.85,32.85,32.82,32.83,12700.0,20.4262,20.4262,20.4075,20.4138,12700.0
2007-12-31 12:40:00,32.83,32.84,32.82,32.84,7200.0,20.4138,20.42,20.4075,20.42,7200.0
2007-12-31 12:45:00,32.83,32.84,32.79,32.82,27300.0,20.4138,20.42,20.3889,20.4075,27300.0
2007-12-31 12:50:00,32.81,32.83,32.79,32.81,14000.0,20.4013,20.4138,20.3889,20.4013,14000.0
2007-12-31 12:55:00,32.83,32.84,32.8,32.82,19800.0,20.4138,20.42,20.3951,20.4075,19800.0
2007-12-31 13:00:00,32.82,32.83,32.81,32.83,13400.0,20.4075,20.4138,20.4013,20.4138,13400.0
2007-12-31 13:05:00,32.83,32.88,32.82,32.86,11500.0,20.4138,20.4449,20.4075,20.4324,11500.0
2007-12-31 13:10:00,32.87,33.01,32.86,32.98,68100.0,20.4386,20.5257,20.4324,20.507,68100.0
2007-12-31 13:15:00,32.99,32.99,32.96,32.99,15200.0,20.5133,20.5133,20.4946,20.5133,15200.0
2007-12-31 13:20:00,32.99,33.01,32.95,32.98,21400.0,20.5133,20.5257,20.4884,20.507,21400.0
2007-12-31 13:25:00,32.99,32.99,32.89,32.89,15000.0,20.5133,20.5133,20.4511,20.4511,15000.0
2007-12-31 13:30:00,32.9,32.91,32.88,32.89,8000.0,20.4573,20.4635,20.4449,20.4511,8000.0
2007-12-31 13:35:00,32.88,32.89,32.83,32.83,14100.0,20.4449,20.4511,20.4138,20.4138,14100.0
2007-12-31 13:40:00,32.83,32.83,32.8,32.82,15400.0,20.4138,20.4138,20.3951,20.4075,15400.0
2007-12-31 13:45:00,32.82,32.83,32.8,32.81,9500.0,20.4075,20.4138,20.3951,20.4013,9500.0
2007-12-31 13:50:00,32.8,32.81,32.78,32.78,10300.0,20.3951,20.4013,20.3827,20.3827,10300.0
2007-12-31 13:55:00,32.78,32.82,32.77,32.81,20500.0,20.3827,20.4075,20.3765,20.4013,20500.0
2007-12-31 14:00:00,32.81,32.81,32.79,32.79,10100.0,20.4013,20.4013,20.3889,20.3889,10100.0
2007-12-31 14:05:00,32.8,32.81,32.79,32.8,13000.0,20.3951,20.4013,20.3889,20.3951,13000.0
2007-12-31 14:10:00,32.8,32.83,32.79,32.83,9100.0,20.3951,20.4138,20.3889,20.4138,9100.0
2007-12-31 14:15:00,32.83,32.85,32.81,32.83,25200.0,20.4138,20.4262,20.4013,20.4138,25200.0
2007-12-31 14:20:00,32.83,32.86,32.79,32.81,29400.0,20.4138,20.4324,20.3889,20.4013,29400.0
2007-12-31 14:25:00,32.8,32.81,32.79,32.8,12300.0,20.3951,20.4013,20.3889,20.3951,12300.0
2007-12-31 14:30:00,32.79,32.8,32.79,32.8,21200.0,20.3889,20.3951,20.3889,20.3951,21200.0
2007-12-31 14:35:00,32.79,32.85,32.78,32.85,26600.0,20.3889,20.4262,20.3827,20.4262,26600.0
2007-12-31 14:40:00,32.85,32.88,32.84,32.85,16700.0,20.4262,20.4449,20.42,20.4262,16700.0
2007-12-31 14:45:00,32.85,32.91,32.84,32.86,31700.0,20.4262,20.4635,20.42,20.4324,31700.0
2007-12-31 14:50:00,32.85,32.87,32.83,32.87,20400.0,20.4262,20.4386,20.4138,20.4386,20400.0
2007-12-31 14:55:00,32.87,32.91,32.86,32.89,24100.0,20.4386,20.4635,20.4324,20.4511,24100.0
2007-12-31 15:00:00,32.89,32.94,32.83,32.83,46900.0,20.4511,20.4822,20.4138,20.4138,46900.0
2007-12-31 15:05:00,32.83,32.86,32.82,32.85,22600.0,20.4138,20.4324,20.4075,20.4262,22600.0
2007-12-31 15:10:00,32.84,32.91,32.84,32.88,22800.0,20.42,20.4635,20.42,20.4449,22800.0
2007-12-31 15:15:00,32.89,32.89,32.85,32.89,22700.0,20.4511,20.4511,20.4262,20.4511,22700.0
2007-12-31 15:20:00,32.89,32.89,32.82,32.83,40200.0,20.4511,20.4511,20.4075,20.4138,40200.0
2007-12-31 15:25:00,32.83,32.89,32.82,32.84,29700.0,20.4138,20.4511,20.4075,20.42,29700.0
2007-12-31 15:30:00,32.84,32.85,32.79,32.81,31400.0,20.42,20.4262,20.3889,20.4013,31400.0
2007-12-31 15:35:00,32.82,32.83,32.77,32.77,31600.0,20.4075,20.4138,20.3765,20.3765,31600.0
2007-12-31 15:40:00,32.78,32.8,32.74,32.74,103900.0,20.3827,20.3951,20.3578,20.3578,103900.0
2007-12-31 15:45:00,32.75,32.76,32.63,32.69,92800.0,20.364,20.3702,20.2894,20.3267,92800.0
2007-12-31 15:50:00,32.69,32.71,32.59,32.6,116600.0,20.3267,20.3391,20.2645,20.2707,116600.0
2007-12-31 15:55:00,32.6,32.65,32.56,32.6,150600.0,20.2707,20.3018,20.2459,20.2707,150600.0
2008-01-02 09:30:00,32.71,32.91,32.68,32.85,89300.0,20.3391,20.4635,20.3205,20.4262,89300.0
2008-01-02 09:35:00,32.83,32.93,32.77,32.85,55200.0,20.4138,20.4759,20.3765,20.4262,55200.0
2008-01-02 09:40:00,32.85,32.87,32.79,32.82,17300.0,20.4262,20.4386,20.3889,20.4075,17300.0
2008-01-02 09:45:00,32.81,32.82,32.72,32.73,37000.0,20.4013,20.4075,20.3454,20.3516,37000.0
2008-01-02 09:50:00,32.71,32.75,32.69,32.7,40600.0,20.3391,20.364,20.3267,20.3329,40600.0
2008-01-02 09:55:00,32.7,32.77,32.62,32.77,29700.0,20.3329,20.3765,20.2832,20.3765,29700.0
2008-01-02 10:00:00,32.76,32.76,32.58,32.59,35400.0,20.3702,20.3702,20.2583,20.2645,35400.0
2008-01-02 10:05:00,32.59,32.72,32.58,32.71,48300.0,20.2645,20.3454,20.2583,20.3391,48300.0
2008-01-02 10:10:00,32.73,32.76,32.72,32.74,31100.0,20.3516,20.3702,20.3454,20.3578,31100.0
2008-01-02 10:15:00,32.74,32.74,32.6,32.61,61900.0,20.3578,20.3578,20.2707,20.277,61900.0
2008-01-02 10:20:00,32.61,32.64,32.59,32.59,26800.0,20.277,20.2956,20.2645,20.2645,26800.0
2008-01-02 10:25:00,32.59,32.6,32.58,32.59,12500.0,20.2645,20.2707,20.2583,20.2645,12500.0
2008-01-02 10:30:00,32.59,32.63,32.58,32.58,40700.0,20.2645,20.2894,20.2583,20.2583,40700.0
2008-01-02 10:35:00,32.58,32.65,32.58,32.63,27300.0,20.2583,20.3018,20.2583,20.2894,27300.0
2008-01-02 10:40:00,32.63,32.64,32.58,32.59,17600.0,20.2894,20.2956,20.2583,20.2645,17600.0
2008-01-02 10:45:00,32.58,32.59,32.56,32.58,25700.0,20.2583,20.2645,20.2459,20.2583,25700.0
2008-01-02 10:50:00,32.58,32.75,32.57,32.74,51800.0,20.2583,20.364,20.2521,20.3578,51800.0
2008-01-02 10:55:00,32.75,32.77,32.71,32.72,34300.0,20.364,20.3765,20.3391,20.3454,34300.0
2008-01-02 11:00:00,32.72,32.74,32.61,32.66,28100.0,20.3454,20.3578,20.277,20.3081,28100.0
2008-01-02 11:05:00,32.66,32.67,32.62,32.65,17500.0,20.3081,20.3143,20.2832,20.3018,17500.0
2008-01-02 11:10:00,32.65,32.66,32.58,32.61,22100.0,20.3018,20.3081,20.2583,20.277,22100.0
2008-01-02 11:15:00,32.62,32.77,32.62,32.77,95100.0,20.2832,20.3765,20.2832,20.3765,95100.0
2008-01-02 11:20:00,32.73,32.73,32.6,32.6,30700.0,20.3516,20.3516,20.2707,20.2707,30700.0
2008-01-02 11:25:00,32.6,32.6,32.55,32.56,24400.0,20.2707,20.2707,20.2397,20.2459,24400.0
2008-01-02 11:30:00,32.56,32.58,32.52,32.53,26800.0,20.2459,20.2583,20.221,20.2272,26800.0
2008-01-02 11:35:00,32.54,32.58,32.54,32.58,32700.0,20.2334,20.2583,20.2334,20.2583,32700.0
2008-01-02 11:40:00,32.56,32.58,32.51,32.53,28000.0,20.2459,20.2583,20.2148,20.2272,28000.0
2008-01-02 11:45:00,32.53,32.54,32.5,32.51,26200.0,20.2272,20.2334,20.2086,20.2148,26200.0
2008-01-02 11:50:00,32.51,32.57,32.5,32.55,18800.0,20.2148,20.2521,20.2086,20.2397,18800.0
2008-01-02 11:55:00,32.55,32.56,32.53,32.54,19600.0,20.2397,20.2459,20.2272,20.2334,19600.0
2008-01-02 12:00:00,32.54,32.56,32.53,32.54,27400.0,20.2334,20.2459,20.2272,20.2334,27400.0
2008-01-02 12:05:00,32.53,32.53,32.45,32.45,30100.0,20.2272,20.2272,20.1775,20.1775,30100.0
2008-01-02 12:10:00,32.46,32.47,32.43,32.43,17900.0,20.1837,20.1899,20.165,20.165,17900.0
2008-01-02 12:15:00,32.44,32.44,32.37,32.41,25900.0,20.1713,20.1713,20.1277,20.1526,25900.0
2008-01-02 12:20:00,32.42,32.43,32.36,32.38,14600.0,20.1588,20.165,20.1215,20.134,14600.0
2008-01-02 12:25:00,32.37,32.44,32.37,32.43,24800.0,20.1277,20.1713,20.1277,20.165,24800.0
2008-01-02 12:30:00,32.43,32.5,32.42,32.5,28600.0,20.165,20.2086,20.1588,20.2086,28600.0
2008-01-02 12:35:00,32.51,32.53,32.5,32.5,9200.0,20.2148,20.2272,20.2086,20.2086,9200.0
2008-01-02 12:40:00,32.5,32.51,32.44,32.46,13200.0,20.2086,20.2148,20.1713,20.1837,13200.0
2008-01-02 12:45:00,32.45,32.46,32.39,32.4,18900.0,20.1775,20.1837,20.1402,20.1464,18900.0
2008-01-02 12:50:00,32.4,32.4,32.34,32.37,30500.0,20.1464,20.1464,20.1091,20.1277,30500.0
2008-01-02 12:55:00,32.36,32.39,32.33,32.33,22800.0,20.1215,20.1402,20.1029,20.1029,22800.0
2008-01-02 13:00:00,32.34,32.34,32.29,32.29,26300.0,20.1091,20.1091,20.078,20.078,26300.0
2008-01-02 13:05:00,32.3,32.35,32.23,32.31,49600.0,20.0842,20.1153,20.0407,20.0904,49600.0
2008-01-02 13:10:00,32.31,32.33,32.27,32.31,29900.0,20.0904,20.1029,20.0656,20.0904,29900.0
2008-01-02 13:15:00,32.31,32.33,32.27,32.33,19500.0,20.0904,20.1029,20.0656,20.1029,19500.0
2008-01-02 13:20:00,32.33,32.36,32.3,32.34,59000.0,20.1029,20.1215,20.0842,20.1091,59000.0
2008-01-02 13:25:00,32.34,32.35,32.3,32.35,20300.0,20.1091,20.1153,20.0842,20.1153,20300.0
2008-01-02 13:30:00,32.35,32.44,32.33,32.41,45800.0,20.1153,20.1713,20.1029,20.1526,45800.0
2008-01-02 13:35:00,32.4,32.4,32.35,32.37,15200.0,20.1464,20.1464,20.1153,20.1277,15200.0
2008-01-02 13:40:00,32.36,32.36,32.31,32.32,16800.0,20.1215,20.1215,20.0904,20.0966,16800.0
2008-01-02 13:45:00,32.32,32.34,32.32,32.34,17300.0,20.0966,20.1091,20.0966,20.1091,17300.0
2008-01-02 13:50:00,32.35,32.38,32.32,32.32,21500.0,20.1153,20.134,20.0966,20.0966,21500.0
2008-01-02 13:55:00,32.32,32.34,32.27,32.29,23000.0,20.0966,20.1091,20.0656,20.078,23000.0
2008-01-02 14:00:00,32.29,32.39,32.29,32.31,28000.0,20.078,20.1402,20.078,20.0904,28000.0
2008-01-02 14:05:00,32.31,32.43,32.27,32.42,22800.0,20.0904,20.165,20.0656,20.1588,22800.0
2008-01-02 14:10:00,32.43,32.49,32.38,32.45,24400.0,20.165,20.2023,20.134,20.1775,24400.0
2008-01-02 14:15:00,32.45,32.51,32.42,32.47,30500.0,20.1775,20.2148,20.1588,20.1899,30500.0
2008-01-02 14:20:00,32.46,32.46,32.42,32.42,16400.0,20.1837,20.1837,20.1588,20.1588,16400.0
2008-01-02 14:25:00,32.43,32.49,32.43,32.46,30900.0,20.165,20.2023,20.165,20.1837,30900.0
2008-01-02 14:30:00,32.46,32.51,32.44,32.5,34000.0,20.1837,20.2148,20.1713,20.2086,34000.0
2008-01-02 14:35:00,32.5,32.52,32.4,32.41,52000.0,20.2086,20.221,20.1464,20.1526,52000.0
2008-01-02 14:40:00,32.41,32.43,32.38,32.42,42000.0,20.1526,20.165,20.134,20.1588,42000.0
2008-01-02 14:45:00,32.43,32.44,32.39,32.39,34000.0,20.165,20.1713,20.1402,20.1402,34000.0
2008-01-02 14:50:00,32.39,32.41,32.32,32.35,44200.0,20.1402,20.1526,20.0966,20.1153,44200.0
2008-01-02 14:55:00,32.36,32.36,32.27,32.28,48300.0,20.1215,20.1215,20.0656,20.0718,48300.0
2008-01-02 15:00:00,32.28,32.31,32.22,32.27,43100.0,20.0718,20.0904,20.0345,20.0656,43100.0
2008-01-02 15:05:00,32.26,32.29,32.17,32.17,49600.0,20.0593,20.078,20.0034,20.0034,49600.0
2008-01-02 15:10:00,32.17,32.23,32.15,32.18,40800.0,20.0034,20.0407,19.9909,20.0096,40800.0
2008-01-02 15:15:00,32.17,32.25,32.16,32.21,61800.0,20.0034,20.0531,19.9972,20.0282,61800.0
2008-01-02 15:20:00,32.21,32.24,32.18,32.23,20300.0,20.0282,20.0469,20.0096,20.0407,20300.0
2008-01-02 15:25:00,32.24,32.28,32.2,32.26,34100.0,20.0469,20.0718,20.022,20.0593,34100.0
2008-01-02 15:30:00,32.27,32.29,32.24,32.29,28100.0,20.0656,20.078,20.0469,20.078,28100.0
2008-01-02 15:35:00,32.29,32.32,32.28,32.32,61200.0,20.078,20.0966,20.0718,20.0966,61200.0
2008-01-02 15:40:00,32.33,32.35,32.32,32.33,41900.0,20.1029,20.1153,20.0966,20.1029,41900.0
2008-01-02 15:45:00,32.32,32.33,32.25,32.25,58100.0,20.0966,20.1029,20.0531,20.0531,58100.0
2008-01-02 15:50:00,32.26,32.31,32.26,32.31,68400.0,20.0593,20.0904,20.0593,20.0904,68400.0
2008-01-02 15:55:00,32.31,32.33,32.28,32.31,96200.0,20.0904,20.1029,20.0718,20.0904,96200.0
2008-01-03 09:30:00,32.3,32.65,32.3,32.56,63900.0,20.0842,20.3018,20.0842,20.2459,63900.0
2008-01-03 09:35:00,32.5,32.56,32.31,32.31,14000.0,20.2086,20.2459,20.0904,20.0904,14000.0
2008-01-03 09:40:00,32.33,32.4,32.3,32.33,22200.0,20.1029,20.1464,20.0842,20.1029,22200.0
2008-01-03 09:45:00,32.34,32.4,32.3,32.31,38900.0,20.1091,20.1464,20.0842,20.0904,38900.0
2008-01-03 09:50:00,32.31,32.39,32.28,32.29,47700.0,20.0904,20.1402,20.0718,20.078,47700.0
2008-01-03 09:55:00,32.29,32.36,32.23,32.3,42300.0,20.078,20.1215,20.0407,20.0842,42300.0
2008-01-03 10:00:00,32.32,32.5,32.31,32.31,35000.0,20.0966,20.2086,20.0904,20.0904,35000.0
2008-01-03 10:05:00,32.31,32.45,32.29,32.45,24800.0,20.0904,20.1775,20.078,20.1775,24800.0
2008-01-03 10:10:00,32.44,32.45,32.33,32.33,16900.0,20.1713,20.1775,20.1029,20.1029,16900.0
2008-01-03 10:15:00,32.33,32.33,32.25,32.26,36200.0,20.1029,20.1029,20.0531,20.0593,36200.0
2008-01-03 10:20:00,32.27,32.38,32.27,32.36,41600.0,20.0656,20.134,20.0656,20.1215,41600.0
2008-01-03 10:25:00,32.36,32.37,32.26,32.27,62900.0,20.1215,20.1277,20.0593,20.0656,62900.0
2008-01-03 10:30:00,32.27,32.27,32.18,32.27,32800.0,20.0656,20.0656,20.0096,20.0656,32800.0
2008-01-03 10:35:00,32.27,32.28,32.12,32.14,37500.0,20.0656,20.0718,19.9723,19.9847,37500.0
2008-01-03 10:40:00,32.13,32.15,32.09,32.1,37300.0,19.9785,19.9909,19.9536,19.9598,37300.0
2008-01-03 10:45:00,32.11,32.19,32.09,32.11,65000.0,19.9661,20.0158,19.9536,19.9661,65000.0
2008-01-03 10:50:00,32.1,32.11,32.05,32.07,36300.0,19.9598,19.9661,19.9288,19.9412,36300.0
2008-01-03 10:55:00,32.06,32.07,32.02,32.02,68400.0,19.935,19.9412,19.9101,19.9101,68400.0
2008-01-03 11:00:00,32.02,32.03,31.98,31.99,52300.0,19.9101,19.9163,19.8852,19.8914,52300.0
2008-01-03 11:05:00,31.98,32.01,31.97,32.0,48800.0,19.8852,19.9039,19.879,19.8977,48800.0
2008-01-03 11:10:00,32.0,32.05,32.0,32.0,32600.0,19.8977,19.9288,19.8977,19.8977,32600.0
2008-01-03 11:15:00,32.0,32.0,31.96,31.97,23400.0,19.8977,19.8977,19.8728,19.879,23400.0
2008-01-03 11:20:00,31.97,31.98,31.93,31.94,39100.0,19.879,19.8852,19.8541,19.8604,39100.0
2008-01-03 11:25:00,31.95,31.95,31.88,31.89,53600.0,19.8666,19.8666,19.8231,19.8293,53600.0
2008-01-03 11:30:00,31.89,31.96,31.88,31.93,30400.0,19.8293,19.8728,19.8231,19.8541,30400.0
2008-01-03 11:35:00,31.93,31.94,31.89,31.89,28100.0,19.8541,19.8604,19.8293,19.8293,28100.0
2008-01-03 11:40:00,31.9,31.9,31.81,31.87,85400.0,19.8355,19.8355,19.7795,19.8168,85400.0
2008-01-03 11:45:00,31.88,31.91,31.87,31.89,25900.0,19.8231,19.8417,19.8168,19.8293,25900.0
2008-01-03 11:50:00,31.89,31.91,31.79,31.79,46500.0,19.8293,19.8417,19.7671,19.7671,46500.0
2008-01-03 11:55:00,31.8,31.83,31.77,31.83,48300.0,19.7733,19.792,19.7547,19.792,48300.0
2008-01-03 12:00:00,31.82,31.88,31.82,31.86,35600.0,19.7857,19.8231,19.7857,19.8106,35600.0
2008-01-03 12:05:00,31.86,31.97,31.84,31.96,31900.0,19.8106,19.879,19.7982,19.8728,31900.0
2008-01-03 12:10:00,31.97,31.98,31.95,31.98,18700.0,19.879,19.8852,19.8666,19.8852,18700.0
2008-01-03 12:15:00,31.98,31.99,31.97,31.97,9800.0,19.8852,19.8914,19.879,19.879,9800.0
2008-01-03 12:20:00,31.98,31.99,31.95,31.98,18200.0,19.8852,19.8914,19.8666,19.8852,18200.0
2008-01-03 12:25:00,31.98,32.0,31.97,32.0,11300.0,19.8852,19.8977,19.879,19.8977,11300.0
2008-01-03 12:30:00,32.0,32.03,31.97,31.97,27100.0,19.8977,19.9163,19.879,19.879,27100.0
2008-01-03 12:35:00,31.97,32.02,31.95,31.99,23100.0,19.879,19.9101,19.8666,19.8914,23100.0
2008-01-03 12:40:00,32.0,32.03,31.99,32.01,28600.0,19.8977,19.9163,19.8914,19.9039,28600.0
2008-01-03 12:45:00,32.01,32.05,31.99,32.04,27500.0,19.9039,19.9288,19.8914,19.9225,27500.0
2008-01-03 12:50:00,32.05,32.05,32.03,32.05,14900.0,19.9288,19.9288,19.9163,19.9288,14900.0
2008-01-03 12:55:00,32.06,32.1,32.06,32.09,35400.0,19.935,19.9598,19.935,19.9536,35400.0
2008-01-03 13:00:00,32.1,32.1,32.04,32.05,16300.0,19.9598,19.9598,19.9225,19.9288,16300.0
2008-01-03 13:05:00,32.05,32.06,32.02,32.06,28100.0,19.9288,19.935,19.9101,19.935,28100.0
2008-01-03 13:10:00,32.05,32.06,32.0,32.0,10400.0,19.9288,19.935,19.8977,19.8977,10400.0
2008-01-03 13:15:00,32.0,32.01,31.95,31.96,29700.0,19.8977,19.9039,19.8666,19.8728,29700.0
2008-01-03 13:20:00,31.96,32.04,31.96,32.04,21300.0,19.8728,19.9225,19.8728,19.9225,21300.0
2008-01-03 13:25:00,32.05,32.07,32.05,32.07,12800.0,19.9288,19.9412,19.9288,19.9412,12800.0
2008-01-03 13:30:00,32.07,32.07,32.0,32.0,25600.0,19.9412,19.9412,19.8977,19.8977,25600.0
2008-01-03 13:35:00,32.01,32.01,31.99,32.0,13600.0,19.9039,19.9039,19.8914,19.8977,13600.0
2008-01-03 13:40:00,32.0,32.02,31.97,31.99,23400.0,19.8977,19.9101,19.879,19.8914,23400.0
2008-01-03 13:45:00,32.0,32.0,31.96,31.96,9200.0,19.8977,19.8977,19.8728,19.8728,9200.0
2008-01-03 13:50:00,31.96,31.96,31.92,31.93,14600.0,19.8728,19.8728,19.8479,19.8541,14600.0
2008-01-03 13:55:00,31.92,31.93,31.85,31.86,15000.0,19.8479,19.8541,19.8044,19.8106,15000.0
2008-01-03 14:00:00,31.86,31.91,31.81,31.81,42700.0,19.8106,19.8417,19.7795,19.7795,42700.0
2008-01-03 14:05:00,31.81,31.92,31.79,31.91,55700.0,19.7795,19.8479,19.7671,19.8417,55700.0
2008-01-03 14:10:00,31.91,32.06,31.9,32.04,50900.0,19.8417,19.935,19.8355,19.9225,50900.0
2008-01-03 14:15:00,32.05,32.05,31.95,32.01,45200.0,19.9288,19.9288,19.8666,19.9039,45200.0
2008-01-03 14:20:00,32.01,32.08,32.01,32.07,15900.0,19.9039,19.9474,19.9039,19.9412,15900.0
2008-01-03 14:25:00,32.07,32.1,32.06,32.1,21000.0,19.9412,19.9598,19.935,19.9598,21000.0
2008-01-03 14:30:00,32.1,32.13,32.09,32.13,30400.0,19.9598,19.9785,19.9536,19.9785,30400.0
2008-01-03 14:35:00,32.13,32.18,32.12,32.18,24000.0,19.9785,20.0096,19.9723,20.0096,24000.0
2008-01-03 14:40:00,32.18,32.21,32.15,32.16,36300.0,20.0096,20.0282,19.9909,19.9972,36300.0
2008-01-03 14:45:00,32.16,32.18,32.15,32.17,18100.0,19.9972,20.0096,19.9909,20.0034,18100.0
2008-01-03 14:50:00,32.16,32.22,32.15,32.19,61700.0,19.9972,20.0345,19.9909,20.0158,61700.0
2008-01-03 14:55:00,32.18,32.19,32.14,32.15,30300.0,20.0096,20.0158,19.9847,19.9909,30300.0
2008-01-03 15:00:00,32.15,32.15,32.13,32.15,34000.0,19.9909,19.9909,19.9785,19.9909,34000.0
2008-01-03 15:05:00,32.15,32.16,32.14,32.16,24200.0,19.9909,19.9972,19.9847,19.9972,24200.0
2008-01-03 15:10:00,32.16,32.23,32.16,32.23,42300.0,19.9972,20.0407,19.9972,20.0407,42300.0
2008-01-03 15:15:00,32.23,32.25,32.2,32.21,45000.0,20.0407,20.0531,20.022,20.0282,45000.0
2008-01-03 15:20:00,32.2,32.21,32.15,32.16,46700.0,20.022,20.0282,19.9909,19.9972,46700.0
2008-01-03 15:25:00,32.16,32.21,32.14,32.15,40000.0,19.9972,20.0282,19.9847,19.9909,40000.0
2008-01-03 15:30:00,32.15,32.17,32.12,32.16,53300.0,19.9909,20.0034,19.9723,19.9972,53300.0
2008-01-03 15:35:00,32.16,32.19,32.15,32.19,45000.0,19.9972,20.0158,19.9909,20.0158,45000.0
2008-01-03 15:40:00,32.19,32.27,32.19,32.26,83600.0,20.0158,20.0656,20.0158,20.0593,83600.0
2008-01-03 15:45:00,32.26,32.29,32.23,32.27,67500.0,20.0593,20.078,20.0407,20.0656,67500.0
2008-01-03 15:50:00,32.27,32.27,32.2,32.22,69900.0,20.0656,20.0656,20.022,20.0345,69900.0
2008-01-03 15:55:00,32.22,32.29,32.21,32.26,99900.0,20.0345,20.078,20.0282,20.0593,99900.0
2008-01-04 09:30:00,32.31,32.58,32.08,32.33,153400.0,20.0904,20.2583,19.9474,20.1029,153400.0
2008-01-04 09:35:00,32.33,32.34,31.99,32.01,97800.0,20.1029,20.1091,19.8914,19.9039,97800.0
2008-01-04 09:40:00,32.01,32.09,31.93,32.04,70300.0,19.9039,19.9536,19.8541,19.9225,70300.0
2008-01-04 09:45:00,32.04,32.05,31.91,31.96,61600.0,19.9225,19.9288,19.8417,19.8728,61600.0
2008-01-04 09:50:00,31.95,31.95,31.86,31.86,60300.0,19.8666,19.8666,19.8106,19.8106,60300.0
2008-01-04 09:55:00,31.86,31.94,31.84,31.9,34600.0,19.8106,19.8604,19.7982,19.8355,34600.0
2008-01-04 10:00:00,31.91,32.0,31.84,31.89,63000.0,19.8417,19.8977,19.7982,19.8293,63000.0
2008-01-04 10:05:00,31.89,31.9,31.82,31.83,35200.0,19.8293,19.8355,19.7857,19.792,35200.0
2008-01-04 10:10:00,31.84,31.88,31.78,31.78,70000.0,19.7982,19.8231,19.7609,19.7609,70000.0
2008-01-04 10:15:00,31.79,31.79,31.69,31.7,51500.0,19.7671,19.7671,19.7049,19.7111,51500.0
2008-01-04 10:20:00,31.7,31.73,31.65,31.68,100300.0,19.7111,19.7298,19.68,19.6987,100300.0
2008-01-04 10:25:00,31.68,31.68,31.6,31.61,68800.0,19.6987,19.6987,19.6489,19.6552,68800.0
2008-01-04 10:30:00,31.61,31.65,31.6,31.65,32900.0,19.6552,19.68,19.6489,19.68,32900.0
2008-01-04 10:35:00,31.64,31.65,31.6,31.62,32600.0,19.6738,19.68,19.6489,19.6614,32600.0
2008-01-04 10:40:00,31.61,31.69,31.61,31.67,27500.0,19.6552,19.7049,19.6552,19.6925,27500.0
2008-01-04 10:45:00,31.68,31.69,31.56,31.61,38800.0,19.6987,19.7049,19.6241,19.6552,38800.0
2008-01-04 10:50:00,31.61,31.61,31.54,31.54,61100.0,19.6552,19.6552,19.6116,19.6116,61100.0
2008-01-04 10:55:00,31.54,31.57,31.48,31.49,61300.0,19.6116,19.6303,19.5743,19.5805,61300.0
2008-01-04 11:00:00,31.48,31.51,31.48,31.5,31600.0,19.5743,19.593,19.5743,19.5868,31600.0
2008-01-04 11:05:00,31.51,31.58,31.5,31.56,54500.0,19.593,19.6365,19.5868,19.6241,54500.0
2008-01-04 11:10:00,31.56,31.62,31.54,31.56,44200.0,19.6241,19.6614,19.6116,19.6241,44200.0
2008-01-04 11:15:00,31.57,31.57,31.45,31.46,86600.0,19.6303,19.6303,19.5557,19.5619,86600.0
2008-01-04 11:20:00,31.46,31.48,31.43,31.48,69600.0,19.5619,19.5743,19.5432,19.5743,69600.0
2008-01-04 11:25:00,31.48,31.52,31.4,31.4,152000.0,19.5743,19.5992,19.5246,19.5246,152000.0
2008-01-04 11:30:00,31.41,31.5,31.4,31.47,46400.0,19.5308,19.5868,19.5246,19.5681,46400.0
2008-01-04 11:35:00,31.46,31.48,31.3,31.37,138400.0,19.5619,19.5743,19.4624,19.5059,138400.0
2008-01-04 11:40:00,31.37,31.4,31.35,31.36,52800.0,19.5059,19.5246,19.4935,19.4997,52800.0
2008-01-04 11:45:00,31.35,31.47,31.35,31.44,86000.0,19.4935,19.5681,19.4935,19.5495,86000.0
2008-01-04 11:50:00,31.43,31.45,31.37,31.39,90300.0,19.5432,19.5557,19.5059,19.5184,90300.0
2008-01-04 11:55:00,31.39,31.5,31.38,31.47,47800.0,19.5184,19.5868,19.5121,19.5681,47800.0
2008-01-04 12:00:00,31.47,31.54,31.47,31.53,149900.0,19.5681,19.6116,19.5681,19.6054,149900.0
2008-01-04 12:05:00,31.52,31.55,31.4,31.43,91500.0,19.5992,19.6179,19.5246,19.5432,91500.0
2008-01-04 12:10:00,31.42,31.46,31.32,31.38,116300.0,19.537,19.5619,19.4748,19.5121,116300.0
2008-01-04 12:15:00,31.39,31.44,31.37,31.41,39200.0,19.5184,19.5495,19.5059,19.5308,39200.0
2008-01-04 12:20:00,31.42,31.46,31.39,31.41,64400.0,19.537,19.5619,19.5184,19.5308,64400.0
2008-01-04 12:25:00,31.4,31.43,31.38,31.41,53300.0,19.5246,19.5432,19.5121,19.5308,53300.0
2008-01-04 12:30:00,31.41,31.47,31.41,31.43,51500.0,19.5308,19.5681,19.5308,19.5432,51500.0
2008-01-04 12:35:00,31.42,31.43,31.32,31.34,55500.0,19.537,19.5432,19.4748,19.4873,55500.0
2008-01-04 12:40:00,31.34,31.34,31.29,31.31,65400.0,19.4873,19.4873,19.4562,19.4686,65400.0
2008-01-04 12:45:00,31.31,31.32,31.3,31.31,26100.0,19.4686,19.4748,19.4624,19.4686,26100.0
2008-01-04 12:50:00,31.31,31.31,31.29,31.3,41900.0,19.4686,19.4686,19.4562,19.4624,41900.0
2008-01-04 12:55:00,31.31,31.31,31.28,31.3,38200.0,19.4686,19.4686,19.45,19.4624,38200.0
2008-01-04 13:00:00,31.29,31.3,31.26,31.29,73700.0,19.4562,19.4624,19.4375,19.4562,73700.0
2008-01-04 13:05:00,31.28,31.31,31.24,31.26,100500.0,19.45,19.4686,19.4251,19.4375,100500.0
2008-01-04 13:10:00,31.26,31.28,31.23,31.27,47000.0,19.4375,19.45,19.4189,19.4438,47000.0
2008-01-04 13:15:00,31.27,31.29,31.2,31.2,60200.0,19.4438,19.4562,19.4002,19.4002,60200.0
2008-01-04 13:20:00,31.19,31.19,31.13,31.14,52200.0,19.394,19.394,19.3567,19.3629,52200.0
2008-01-04 13:25:00,31.14,31.14,31.08,31.1,70800.0,19.3629,19.3629,19.3256,19.338,70800.0
2008-01-04 13:30:00,31.09,31.1,31.09,31.1,23700.0,19.3318,19.338,19.3318,19.338,23700.0
2008-01-04 13:35:00,31.09,31.1,31.0,31.06,129400.0,19.3318,19.338,19.2759,19.3132,129400.0
2008-01-04 13:40:00,31.06,31.09,31.01,31.05,88600.0,19.3132,19.3318,19.2821,19.307,88600.0
2008-01-04 13:45:00,31.05,31.05,31.03,31.04,37500.0,19.307,19.307,19.2945,19.3007,37500.0
2008-01-04 13:50:00,31.03,31.07,31.03,31.04,38600.0,19.2945,19.3194,19.2945,19.3007,38600.0
2008-01-04 13:55:00,31.04,31.09,31.03,31.09,60900.0,19.3007,19.3318,19.2945,19.3318,60900.0
2008-01-04 14:00:00,31.08,31.1,31.04,31.06,165600.0,19.3256,19.338,19.3007,19.3132,165600.0
2008-01-04 14:05:00,31.06,31.18,31.0,31.08,155400.0,19.3132,19.3878,19.2759,19.3256,155400.0
2008-01-04 14:10:00,31.06,31.06,30.92,30.93,118300.0,19.3132,19.3132,19.2261,19.2323,118300.0
2008-01-04 14:15:00,30.94,31.02,30.9,31.01,88000.0,19.2386,19.2883,19.2137,19.2821,88000.0
2008-01-04 14:20:00,31.01,31.03,30.94,31.03,62800.0,19.2821,19.2945,19.2386,19.2945,62800.0
2008-01-04 14:25:00,31.02,31.12,31.02,31.05,62500.0,19.2883,19.3505,19.2883,19.307,62500.0
2008-01-04 14:30:00,31.05,31.08,31.01,31.04,101400.0,19.307,19.3256,19.2821,19.3007,101400.0
2008-01-04 14:35:00,31.04,31.17,31.04,31.11,83100.0,19.3007,19.3816,19.3007,19.3443,83100.0
2008-01-04 14:40:00,31.1,31.16,31.09,31.15,66800.0,19.338,19.3754,19.3318,19.3691,66800.0
2008-01-04 14:45:00,31.14,31.26,31.13,31.24,75000.0,19.3629,19.4375,19.3567,19.4251,75000.0
2008-01-04 14:50:00,31.24,31.27,31.2,31.23,46500.0,19.4251,19.4438,19.4002,19.4189,46500.0
2008-01-04 14:55:00,31.22,31.25,31.19,31.2,51300.0,19.4127,19.4313,19.394,19.4002,51300.0
2008-01-04 15:00:00,31.2,31.2,31.15,31.19,86900.0,19.4002,19.4002,19.3691,19.394,86900.0
2008-01-04 15:05:00,31.2,31.27,31.18,31.26,62700.0,19.4002,19.4438,19.3878,19.4375,62700.0
2008-01-04 15:10:00,31.26,31.28,31.21,31.21,59700.0,19.4375,19.45,19.4064,19.4064,59700.0
2008-01-04 15:15:00,31.21,31.23,31.14,31.18,96700.0,19.4064,19.4189,19.3629,19.3878,96700.0
2008-01-04 15:20:00,31.17,31.29,31.17,31.26,60700.0,19.3816,19.4562,19.3816,19.4375,60700.0
2008-01-04 15:25:00,31.26,31.29,31.25,31.26,58200.0,19.4375,19.4562,19.4313,19.4375,58200.0
2008-01-04 15:30:00,31.27,31.32,31.27,31.29,60700.0,19.4438,19.4748,19.4438,19.4562,60700.0
2008-01-04 15:35:00,31.29,31.29,31.15,31.16,63700.0,19.4562,19.4562,19.3691,19.3754,63700.0
2008-01-04 15:40:00,31.17,31.17,31.08,31.1,77100.0,19.3816,19.3816,19.3256,19.338,77100.0
2008-01-04 15:45:00,31.11,31.11,31.02,31.02,76900.0,19.3443,19.3443,19.2883,19.2883,76900.0
2008-01-04 15:50:00,31.04,31.08,31.0,31.04,109300.0,19.3007,19.3256,19.2759,19.3007,109300.0
2008-01-04 15:55:00,31.03,31.08,31.0,31.05,153500.0,19.2945,19.3256,19.2759,19.307,153500.0
2008-01-07 09:30:00,31.18,31.42,31.18,31.42,65700.0,19.3878,19.537,19.3878,19.537,65700.0
2008-01-07 09:35:00,31.43,31.45,31.3,31.36,49100.0,19.5432,19.5557,19.4624,19.4997,49100.0
2008-01-07 09:40:00,31.36,31.57,31.36,31.57,42100.0,19.4997,19.6303,19.4997,19.6303,42100.0
2008-01-07 09:45:00,31.57,31.58,31.41,31.43,109200.0,19.6303,19.6365,19.5308,19.5432,109200.0
2008-01-07 09:50:00,31.43,31.44,31.32,31.42,58300.0,19.5432,19.5495,19.4748,19.537,58300.0
2008-01-07 09:55:00,31.41,31.48,31.23,31.25,76500.0,19.5308,19.5743,19.4189,19.4313,76500.0
2008-01-07 10:00:00,31.25,31.45,31.24,31.43,45000.0,19.4313,19.5557,19.4251,19.5432,45000.0
2008-01-07 10:05:00,31.44,31.52,31.43,31.46,67800.0,19.5495,19.5992,19.5432,19.5619,67800.0
2008-01-07 10:10:00,31.46,31.56,31.45,31.55,73200.0,19.5619,19.6241,19.5557,19.6179,73200.0
2008-01-07 10:15:00,31.55,31.6,31.51,31.59,108200.0,19.6179,19.6489,19.593,19.6427,108200.0
2008-01-07 10:20:00,31.58,31.67,31.54,31.66,58300.0,19.6365,19.6925,19.6116,19.6863,58300.0
2008-01-07 10:25:00,31.66,31.67,31.59,31.61,56300.0,19.6863,19.6925,19.6427,19.6552,56300.0
2008-01-07 10:30:00,31.6,31.65,31.59,31.62,57800.0,19.6489,19.68,19.6427,19.6614,57800.0
2008-01-07 10:35:00,31.61,31.7,31.57,31.69,45200.0,19.6552,19.7111,19.6303,19.7049,45200.0
2008-01-07 10:40:00,31.7,31.81,31.68,31.8,46900.0,19.7111,19.7795,19.6987,19.7733,46900.0
2008-01-07 10:45:00,31.8,31.83,31.79,31.83,36900.0,19.7733,19.792,19.7671,19.792,36900.0
2008-01-07 10:50:00,31.83,31.87,31.82,31.86,43300.0,19.792,19.8168,19.7857,19.8106,43300.0
2008-01-07 10:55:00,31.86,31.87,31.82,31.83,32400.0,19.8106,19.8168,19.7857,19.792,32400.0
2008-01-07 11:00:00,31.83,31.92,31.83,31.86,24100.0,19.792,19.8479,19.792,19.8106,24100.0
2008-01-07 11:05:00,31.87,31.96,31.87,31.95,22100.0,19.8168,19.8728,19.8168,19.8666,22100.0
2008-01-07 11:10:00,31.95,31.96,31.9,31.96,20800.0,19.8666,19.8728,19.8355,19.8728,20800.0
2008-01-07 11:15:00,31.95,32.02,31.89,32.0,55100.0,19.8666,19.9101,19.8293,19.8977,55100.0
2008-01-07 11:20:00,32.01,32.01,31.98,32.01,45400.0,19.9039,19.9039,19.8852,19.9039,45400.0
2008-01-07 11:25:00,32.01,32.08,31.98,32.08,38400.0,19.9039,19.9474,19.8852,19.9474,38400.0
2008-01-07 11:30:00,32.08,32.11,32.07,32.1,41700.0,19.9474,19.9661,19.9412,19.9598,41700.0
2008-01-07 11:35:00,32.1,32.12,32.06,32.08,54300.0,19.9598,19.9723,19.935,19.9474,54300.0
2008-01-07 11:40:00,32.08,32.16,32.07,32.15,57900.0,19.9474,19.9972,19.9412,19.9909,57900.0
2008-01-07 11:45:00,32.15,32.16,32.11,32.14,36300.0,19.9909,19.9972,19.9661,19.9847,36300.0
2008-01-07 11:50:00,32.13,32.14,32.06,32.12,77700.0,19.9785,19.9847,19.935,19.9723,77700.0
2008-01-07 11:55:00,32.12,32.15,32.07,32.11,44000.0,19.9723,19.9909,19.9412,19.9661,44000.0
2008-01-07 12:00:00,32.13,32.17,32.09,32.1,49400.0,19.9785,20.0034,19.9536,19.9598,49400.0
2008-01-07 12:05:00,32.1,32.16,32.03,32.14,51400.0,19.9598,19.9972,19.9163,19.9847,51400.0
2008-01-07 12:10:00,32.15,32.21,32.15,32.19,46600.0,19.9909,20.0282,19.9909,20.0158,46600.0
2008-01-07 12:15:00,32.2,32.21,32.06,32.08,32900.0,20.022,20.0282,19.935,19.9474,32900.0
2008-01-07 12:20:00,32.08,32.08,32.06,32.07,16100.0,19.9474,19.9474,19.935,19.9412,16100.0
2008-01-07 12:25:00,32.08,32.13,32.07,32.1,25800.0,19.9474,19.9785,19.9412,19.9598,25800.0
2008-01-07 12:30:00,32.08,32.17,32.08,32.16,36200.0,19.9474,20.0034,19.9474,19.9972,36200.0
2008-01-07 12:35:00,32.17,32.2,32.12,32.2,25000.0,20.0034,20.022,19.9723,20.022,25000.0
2008-01-07 12:40:00,32.2,32.21,32.1,32.11,26600.0,20.022,20.0282,19.9598,19.9661,26600.0
2008-01-07 12:45:00,32.12,32.16,32.11,32.15,12200.0,19.9723,19.9972,19.9661,19.9909,12200.0
2008-01-07 12:50:00,32.16,32.21,32.15,32.2,28100.0,19.9972,20.0282,19.9909,20.022,28100.0
2008-01-07 12:55:00,32.2,32.21,32.17,32.18,16100.0,20.022,20.0282,20.0034,20.0096,16100.0
2008-01-07 13:00:00,32.18,32.19,32.11,32.11,31300.0,20.0096,20.0158,19.9661,19.9661,31300.0
2008-01-07 13:05:00,32.13,32.18,32.11,32.15,90300.0,19.9785,20.0096,19.9661,19.9909,90300.0
2008-01-07 13:10:00,32.14,32.17,32.13,32.15,79600.0,19.9847,20.0034,19.9785,19.9909,79600.0
2008-01-07 13:15:00,32.16,32.22,32.13,32.21,62900.0,19.9972,20.0345,19.9785,20.0282,62900.0
2008-01-07 13:20:00,32.2,32.21,32.14,32.18,48000.0,20.022,20.0282,19.9847,20.0096,48000.0
2008-01-07 13:25:00,32.19,32.21,32.15,32.16,79900.0,20.0158,20.0282,19.9909,19.9972,79900.0
2008-01-07 13:30:00,32.15,32.17,32.12,32.13,57900.0,19.9909,20.0034,19.9723,19.9785,57900.0
2008-01-07 13:35:00,32.13,32.14,32.06,32.06,32900.0,19.9785,19.9847,19.935,19.935,32900.0
2008-01-07 13:40:00,32.07,32.07,31.96,31.96,31900.0,19.9412,19.9412,19.8728,19.8728,31900.0
2008-01-07 13:45:00,31.96,31.97,31.89,31.92,60600.0,19.8728,19.879,19.8293,19.8479,60600.0
2008-01-07 13:50:00,31.92,31.95,31.81,31.81,95700.0,19.8479,19.8666,19.7795,19.7795,95700.0
2008-01-07 13:55:00,31.81,31.88,31.81,31.88,27100.0,19.7795,19.8231,19.7795,19.8231,27100.0
2008-01-07 14:00:00,31.88,31.9,31.79,31.8,52100.0,19.8231,19.8355,19.7671,19.7733,52100.0
2008-01-07 14:05:00,31.79,31.83,31.78,31.78,34200.0,19.7671,19.792,19.7609,19.7609,34200.0
2008-01-07 14:10:00,31.78,31.8,31.77,31.78,26400.0,19.7609,19.7733,19.7547,19.7609,26400.0
2008-01-07 14:15:00,31.78,31.84,31.78,31.82,44300.0,19.7609,19.7982,19.7609,19.7857,44300.0
2008-01-07 14:20:00,31.81,31.83,31.74,31.76,137900.0,19.7795,19.792,19.736,19.7484,137900.0
2008-01-07 14:25:00,31.75,31.78,31.71,31.74,70000.0,19.7422,19.7609,19.7173,19.736,70000.0
2008-01-07 14:30:00,31.74,31.76,31.74,31.75,17900.0,19.736,19.7484,19.736,19.7422,17900.0
2008-01-07 14:35:00,31.75,31.78,31.73,31.73,47600.0,19.7422,19.7609,19.7298,19.7298,47600.0
2008-01-07 14:40:00,31.72,31.72,31.59,31.6,73100.0,19.7236,19.7236,19.6427,19.6489,73100.0
2008-01-07 14:45:00,31.59,31.61,31.56,31.58,40400.0,19.6427,19.6552,19.6241,19.6365,40400.0
2008-01-07 14:50:00,31.58,31.62,31.5,31.5,54700.0,19.6365,19.6614,19.5868,19.5868,54700.0
2008-01-07 14:55:00,31.5,31.52,31.47,31.52,40000.0,19.5868,19.5992,19.5681,19.5992,40000.0
2008-01-07 15:00:00,31.53,31.58,31.52,31.56,60200.0,19.6054,19.6365,19.5992,19.6241,60200.0
2008-01-07 15:05:00,31.56,31.57,31.51,31.56,56800.0,19.6241,19.6303,19.593,19.6241,56800.0
2008-01-07 15:10:00,31.56,32.06,31.56,31.58,105700.0,19.6241,19.935,19.6241,19.6365,105700.0
2008-01-07 15:15:00,31.59,31.62,31.58,31.6,68200.0,19.6427,19.6614,19.6365,19.6489,68200.0
2008-01-07 15:20:00,31.61,31.63,31.59,31.59,72100.0,19.6552,19.6676,19.6427,19.6427,72100.0
2008-01-07 15:25:00,31.6,31.61,31.54,31.54,90700.0,19.6489,19.6552,19.6116,19.6116,90700.0
2008-01-07 15:30:00,31.54,31.6,31.53,31.59,74900.0,19.6116,19.6489,19.6054,19.6427,74900.0
2008-01-07 15:35:00,31.6,31.6,31.52,31.55,83700.0,19.6489,19.6489,19.5992,19.6179,83700.0
2008-01-07 15:40:00,31.55,31.56,31.47,31.5,153000.0,19.6179,19.6241,19.5681,19.5868,153000.0
2008-01-07 15:45:00,31.49,31.53,31.49,31.51,139400.0,19.5805,19.6054,19.5805,19.593,139400.0
2008-01-07 15:50:00,31.49,31.55,31.49,31.54,204700.0,19.5805,19.6179,19.5805,19.6116,204700.0
2008-01-07 15:55:00,31.54,31.59,31.53,31.57,172300.0,19.6116,19.6427,19.6054,19.6303,172300.0
2008-01-08 09:30:00,31.7,31.85,31.46,31.8,75900.0,19.7111,19.8044,19.5619,19.7733,75900.0
2008-01-08 09:35:00,31.82,31.86,31.75,31.78,29700.0,19.7857,19.8106,19.7422,19.7609,29700.0
2008-01-08 09:40:00,31.76,31.78,31.58,31.6,43300.0,19.7484,19.7609,19.6365,19.6489,43300.0
2008-01-08 09:45:00,31.58,31.61,31.41,31.53,52600.0,19.6365,19.6552,19.5308,19.6054,52600.0
2008-01-08 09:50:00,31.5,31.55,31.39,31.45,92700.0,19.5868,19.6179,19.5184,19.5557,92700.0
2008-01-08 09:55:00,31.45,31.5,31.4,31.46,88200.0,19.5557,19.5868,19.5246,19.5619,88200.0
2008-01-08 10:00:00,31.47,31.67,31.42,31.67,107400.0,19.5681,19.6925,19.537,19.6925,107400.0
2008-01-08 10:05:00,31.67,31.73,31.6,31.73,112200.0,19.6925,19.7298,19.6489,19.7298,112200.0
2008-01-08 10:10:00,31.73,31.74,31.66,31.72,46400.0,19.7298,19.736,19.6863,19.7236,46400.0
2008-01-08 10:15:00,31.72,31.78,31.69,31.72,33300.0,19.7236,19.7609,19.7049,19.7236,33300.0
2008-01-08 10:20:00,31.72,31.73,31.65,31.72,32100.0,19.7236,19.7298,19.68,19.7236,32100.0
2008-01-08 10:25:00,31.73,31.73,31.68,31.69,30700.0,19.7298,19.7298,19.6987,19.7049,30700.0
2008-01-08 10:30:00,31.68,31.71,31.66,31.68,45700.0,19.6987,19.7173,19.6863,19.6987,45700.0
2008-01-08 10:35:00,31.69,31.71,31.68,31.69,44900.0,19.7049,19.7173,19.6987,19.7049,44900.0
2008-01-08 10:40:00,31.69,31.73,31.67,31.71,36300.0,19.7049,19.7298,19.6925,19.7173,36300.0
2008-01-08 10:45:00,31.7,31.72,31.65,31.68,44600.0,19.7111,19.7236,19.68,19.6987,44600.0
2008-01-08 10:50:00,31.68,31.7,31.62,31.7,44700.0,19.6987,19.7111,19.6614,19.7111,44700.0
2008-01-08 10:55:00,31.69,31.73,31.69,31.73,16000.0,19.7049,19.7298,19.7049,19.7298,16000.0
2008-01-08 11:00:00,31.74,31.74,31.73,31.74,29700.0,19.736,19.736,19.7298,19.736,29700.0
2008-01-08 11:05:00,31.73,31.74,31.67,31.71,35900.0,19.7298,19.736,19.6925,19.7173,35900.0
2008-01-08 11:10:00,31.71,31.72,31.65,31.66,66900.0,19.7173,19.7236,19.68,19.6863,66900.0
2008-01-08 11:15:00,31.66,31.68,31.63,31.64,32900.0,19.6863,19.6987,19.6676,19.6738,32900.0
2008-01-08 11:20:00,31.63,31.66,31.6,31.63,24400.0,19.6676,19.6863,19.6489,19.6676,24400.0
2008-01-08 11:25:00,31.63,31.64,31.58,31.59,16800.0,19.6676,19.6738,19.6365,19.6427,16800.0
2008-01-08 11:30:00,31.58,31.59,31.53,31.55,21200.0,19.6365,19.6427,19.6054,19.6179,21200.0
2008-01-08 11:35:00,31.54,31.56,31.5,31.53,17900.0,19.6116,19.6241,19.5868,19.6054,17900.0
2008-01-08 11:40:00,31.54,31.66,31.54,31.66,77700.0,19.6116,19.6863,19.6116,19.6863,77700.0
2008-01-08 11:45:00,31.65,31.67,31.56,31.63,59200.0,19.68,19.6925,19.6241,19.6676,59200.0
2008-01-08 11:50:00,31.63,31.68,31.57,31.68,65200.0,19.6676,19.6987,19.6303,19.6987,65200.0
2008-01-08 11:55:00,31.67,31.69,31.65,31.69,13100.0,19.6925,19.7049,19.68,19.7049,13100.0
2008-01-08 12:00:00,31.68,31.71,31.6,31.69,36100.0,19.6987,19.7173,19.6489,19.7049,36100.0
2008-01-08 12:05:00,31.69,31.75,31.69,31.75,32100.0,19.7049,19.7422,19.7049,19.7422,32100.0
2008-01-08 12:10:00,31.75,31.79,31.71,31.78,35400.0,19.7422,19.7671,19.7173,19.7609,35400.0
2008-01-08 12:15:00,31.78,31.84,31.76,31.77,30000.0,19.7609,19.7982,19.7484,19.7547,30000.0
2008-01-08 12:20:00,31.77,31.78,31.75,31.77,16300.0,19.7547,19.7609,19.7422,19.7547,16300.0
2008-01-08 12:25:00,31.75,31.79,31.72,31.72,34100.0,19.7422,19.7671,19.7236,19.7236,34100.0
2008-01-08 12:30:00,31.73,31.75,31.68,31.72,33400.0,19.7298,19.7422,19.6987,19.7236,33400.0
2008-01-08 12:35:00,31.71,31.73,31.7,31.7,16600.0,19.7173,19.7298,19.7111,19.7111,16600.0
2008-01-08 12:40:00,31.7,31.75,31.7,31.75,30200.0,19.7111,19.7422,19.7111,19.7422,30200.0
2008-01-08 12:45:00,31.75,31.81,31.75,31.81,49300.0,19.7422,19.7795,19.7422,19.7795,49300.0
2008-01-08 12:50:00,31.82,31.83,31.76,31.76,20900.0,19.7857,19.792,19.7484,19.7484,20900.0
2008-01-08 12:55:00,31.76,31.81,31.73,31.79,50700.0,19.7484,19.7795,19.7298,19.7671,50700.0
2008-01-08 13:00:00,31.78,31.78,31.68,31.71,64500.0,19.7609,19.7609,19.6987,19.7173,64500.0
2008-01-08 13:05:00,31.7,31.85,31.63,31.8,72200.0,19.7111,19.8044,19.6676,19.7733,72200.0
2008-01-08 13:10:00,31.81,31.91,31.8,31.87,25400.0,19.7795,19.8417,19.7733,19.8168,25400.0
2008-01-08 13:15:00,31.87,31.93,31.87,31.89,38100.0,19.8168,19.8541,19.8168,19.8293,38100.0
2008-01-08 13:20:00,31.9,31.9,31.85,31.9,25800.0,19.8355,19.8355,19.8044,19.8355,25800.0
2008-01-08 13:25:00,31.89,31.94,31.86,31.87,33500.0,19.8293,19.8604,19.8106,19.8168,33500.0
2008-01-08 13:30:00,31.88,31.91,31.86,31.91,49300.0,19.8231,19.8417,19.8106,19.8417,49300.0
2008-01-08 13:35:00,31.92,31.92,31.88,31.9,23200.0,19.8479,19.8479,19.8231,19.8355,23200.0
2008-01-08 13:40:00,31.89,31.93,31.89,31.93,18700.0,19.8293,19.8541,19.8293,19.8541,18700.0
2008-01-08 13:45:00,31.94,31.99,31.91,31.93,35300.0,19.8604,19.8914,19.8417,19.8541,35300.0
2008-01-08 13:50:00,31.95,32.0,31.95,32.0,26900.0,19.8666,19.8977,19.8666,19.8977,26900.0
2008-01-08 13:55:00,31.99,32.03,31.99,32.03,47400.0,19.8914,19.9163,19.8914,19.9163,47400.0
2008-01-08 14:00:00,32.04,32.04,31.99,32.0,29900.0,19.9225,19.9225,19.8914,19.8977,29900.0
2008-01-08 14:05:00,32.01,32.01,31.92,31.95,19800.0,19.9039,19.9039,19.8479,19.8666,19800.0
2008-01-08 14:10:00,31.96,31.99,31.95,31.98,21800.0,19.8728,19.8914,19.8666,19.8852,21800.0
2008-01-08 14:15:00,31.98,31.99,31.95,31.99,22100.0,19.8852,19.8914,19.8666,19.8914,22100.0
2008-01-08 14:20:00,31.98,32.04,31.98,32.04,31200.0,19.8852,19.9225,19.8852,19.9225,31200.0
2008-01-08 14:25:00,32.04,32.04,32.0,32.02,26000.0,19.9225,19.9225,19.8977,19.9101,26000.0
2008-01-08 14:30:00,32.02,32.02,31.99,32.0,48600.0,19.9101,19.9101,19.8914,19.8977,48600.0
2008-01-08 14:35:00,32.01,32.04,32.0,32.03,64100.0,19.9039,19.9225,19.8977,19.9163,64100.0
2008-01-08 14:40:00,32.03,32.04,32.02,32.03,47200.0,19.9163,19.9225,19.9101,19.9163,47200.0
2008-01-08 14:45:00,32.03,32.04,31.93,31.96,137700.0,19.9163,19.9225,19.8541,19.8728,137700.0
2008-01-08 14:50:00,31.96,32.0,31.92,31.94,79300.0,19.8728,19.8977,19.8479,19.8604,79300.0
2008-01-08 14:55:00,31.93,31.99,31.85,31.86,68300.0,19.8541,19.8914,19.8044,19.8106,68300.0
2008-01-08 15:00:00,31.86,31.86,31.76,31.81,55800.0,19.8106,19.8106,19.7484,19.7795,55800.0
2008-01-08 15:05:00,31.81,31.87,31.8,31.85,74100.0,19.7795,19.8168,19.7733,19.8044,74100.0
2008-01-08 15:10:00,31.85,31.87,31.83,31.85,96900.0,19.8044,19.8168,19.792,19.8044,96900.0
2008-01-08 15:15:00,31.85,31.88,31.8,31.82,119700.0,19.8044,19.8231,19.7733,19.7857,119700.0
2008-01-08 15:20:00,31.83,31.83,31.74,31.75,83500.0,19.792,19.792,19.736,19.7422,83500.0
2008-01-08 15:25:00,31.75,31.82,31.71,31.8,145800.0,19.7422,19.7857,19.7173,19.7733,145800.0
2008-01-08 15:30:00,31.8,31.9,31.79,31.88,58100.0,19.7733,19.8355,19.7671,19.8231,58100.0
2008-01-08 15:35:00,31.88,31.88,31.78,31.82,77900.0,19.8231,19.8231,19.7609,19.7857,77900.0
2008-01-08 15:40:00,31.82,31.84,31.7,31.8,164800.0,19.7857,19.7982,19.7111,19.7733,164800.0
2008-01-08 15:45:00,31.8,31.81,31.75,31.76,133100.0,19.7733,19.7795,19.7422,19.7484,133100.0
2008-01-08 15:50:00,31.76,31.78,31.65,31.72,141500.0,19.7484,19.7609,19.68,19.7236,141500.0
2008-01-08 15:55:00,31.72,31.79,31.65,31.7,264300.0,19.7236,19.7671,19.68,19.7111,264300.0
2008-01-09 09:30:00,31.47,31.61,31.31,31.35,84400.0,19.5681,19.6552,19.4686,19.4935,84400.0
2008-01-09 09:35:00,31.35,31.54,31.35,31.54,51200.0,19.4935,19.6116,19.4935,19.6116,51200.0
2008-01-09 09:40:00,31.52,31.6,31.39,31.57,37500.0,19.5992,19.6489,19.5184,19.6303,37500.0
2008-01-09 09:45:00,31.57,31.58,31.42,31.55,36800.0,19.6303,19.6365,19.537,19.6179,36800.0
2008-01-09 09:50:00,31.53,31.61,31.4,31.59,40600.0,19.6054,19.6552,19.5246,19.6427,40600.0
2008-01-09 09:55:00,31.58,31.66,31.55,31.59,29800.0,19.6365,19.6863,19.6179,19.6427,29800.0
2008-01-09 10:00:00,31.58,31.65,31.43,31.55,51000.0,19.6365,19.68,19.5432,19.6179,51000.0
2008-01-09 10:05:00,31.53,31.59,31.46,31.51,32800.0,19.6054,19.6427,19.5619,19.593,32800.0
2008-01-09 10:10:00,31.52,31.59,31.5,31.58,32300.0,19.5992,19.6427,19.5868,19.6365,32300.0
2008-01-09 10:15:00,31.57,31.69,31.56,31.68,42000.0,19.6303,19.7049,19.6241,19.6987,42000.0
2008-01-09 10:20:00,31.68,31.69,31.6,31.62,32500.0,19.6987,19.7049,19.6489,19.6614,32500.0
2008-01-09 10:25:00,31.62,31.69,31.56,31.67,31000.0,19.6614,19.7049,19.6241,19.6925,31000.0
2008-01-09 10:30:00,31.67,31.75,31.66,31.73,26500.0,19.6925,19.7422,19.6863,19.7298,26500.0
2008-01-09 10:35:00,31.74,31.74,31.65,31.69,16900.0,19.736,19.736,19.68,19.7049,16900.0
2008-01-09 10:40:00,31.68,31.74,31.6,31.61,19900.0,19.6987,19.736,19.6489,19.6552,19900.0
2008-01-09 10:45:00,31.62,31.67,31.58,31.63,33400.0,19.6614,19.6925,19.6365,19.6676,33400.0
2008-01-09 10:50:00,31.64,31.67,31.55,31.65,35800.0,19.6738,19.6925,19.6179,19.68,35800.0
2008-01-09 10:55:00,31.63,31.63,31.55,31.57,16800.0,19.6676,19.6676,19.6179,19.6303,16800.0
2008-01-09 11:00:00,31.56,31.58,31.5,31.5,29900.0,19.6241,19.6365,19.5868,19.5868,29900.0
2008-01-09 11:05:00,31.51,31.55,31.49,31.51,25000.0,19.593,19.6179,19.5805,19.593,25000.0
2008-01-09 11:10:00,31.51,31.54,31.47,31.54,27500.0,19.593,19.6116,19.5681,19.6116,27500.0
2008-01-09 11:15:00,31.54,31.58,31.51,31.58,27500.0,19.6116,19.6365,19.593,19.6365,27500.0
2008-01-09 11:20:00,31.6,31.61,31.53,31.58,35000.0,19.6489,19.6552,19.6054,19.6365,35000.0
2008-01-09 11:25:00,31.59,31.59,31.5,31.51,19400.0,19.6427,19.6427,19.5868,19.593,19400.0
2008-01-09 11:30:00,31.52,31.52,31.41,31.41,31300.0,19.5992,19.5992,19.5308,19.5308,31300.0
2008-01-09 11:35:00,31.42,31.45,31.41,31.44,23800.0,19.537,19.5557,19.5308,19.5495,23800.0
2008-01-09 11:40:00,31.44,31.52,31.43,31.52,20100.0,19.5495,19.5992,19.5432,19.5992,20100.0
2008-01-09 11:45:00,31.51,31.55,31.4,31.53,61400.0,19.593,19.6179,19.5246,19.6054,61400.0
2008-01-09 11:50:00,31.53,31.53,31.42,31.46,39700.0,19.6054,19.6054,19.537,19.5619,39700.0
2008-01-09 11:55:00,31.45,31.53,31.45,31.51,20100.0,19.5557,19.6054,19.5557,19.593,20100.0
2008-01-09 12:00:00,31.51,31.52,31.4,31.48,126000.0,19.593,19.5992,19.5246,19.5743,126000.0
2008-01-09 12:05:00,31.48,31.49,31.41,31.42,36000.0,19.5743,19.5805,19.5308,19.537,36000.0
2008-01-09 12:10:00,31.41,31.44,31.39,31.4,22400.0,19.5308,19.5495,19.5184,19.5246,22400.0
2008-01-09 12:15:00,31.39,31.39,31.34,31.34,52500.0,19.5184,19.5184,19.4873,19.4873,52500.0
2008-01-09 12:20:00,31.35,31.36,31.3,31.31,29900.0,19.4935,19.4997,19.4624,19.4686,29900.0
2008-01-09 12:25:00,31.31,31.33,31.25,31.25,99900.0,19.4686,19.4811,19.4313,19.4313,99900.0
2008-01-09 12:30:00,31.24,31.25,31.18,31.19,36000.0,19.4251,19.4313,19.3878,19.394,36000.0
2008-01-09 12:35:00,31.19,31.19,31.09,31.1,77300.0,19.394,19.394,19.3318,19.338,77300.0
2008-01-09 12:40:00,31.1,31.11,30.96,30.99,137100.0,19.338,19.3443,19.251,19.2696,137100.0
2008-01-09 12:45:00,30.99,31.16,30.99,31.1,28800.0,19.2696,19.3754,19.2696,19.338,28800.0
2008-01-09 12:50:00,31.1,31.15,31.09,31.13,20300.0,19.338,19.3691,19.3318,19.3567,20300.0
2008-01-09 12:55:00,31.13,31.15,31.06,31.1,40200.0,19.3567,19.3691,19.3132,19.338,40200.0
2008-01-09 13:00:00,31.1,31.21,31.1,31.2,218100.0,19.338,19.4064,19.338,19.4002,218100.0
2008-01-09 13:05:00,31.2,31.22,31.14,31.14,47200.0,19.4002,19.4127,19.3629,19.3629,47200.0
2008-01-09 13:10:00,31.15,31.19,31.08,31.17,15500.0,19.3691,19.394,19.3256,19.3816,15500.0
2008-01-09 13:15:00,31.17,31.17,31.09,31.1,24100.0,19.3816,19.3816,19.3318,19.338,24100.0
2008-01-09 13:20:00,31.1,31.13,31.08,31.1,53900.0,19.338,19.3567,19.3256,19.338,53900.0
2008-01-09 13:25:00,31.1,31.15,31.06,31.09,20500.0,19.338,19.3691,19.3132,19.3318,20500.0
2008-01-09 13:30:00,31.09,31.11,30.96,30.98,31700.0,19.3318,19.3443,19.251,19.2634,31700.0
2008-01-09 13:35:00,30.99,31.04,30.98,31.0,33000.0,19.2696,19.3007,19.2634,19.2759,33000.0
2008-01-09 13:40:00,31.0,31.03,30.95,31.03,26600.0,19.2759,19.2945,19.2448,19.2945,26600.0
2008-01-09 13:45:00,31.02,31.04,30.97,31.03,20600.0,19.2883,19.3007,19.2572,19.2945,20600.0
2008-01-09 13:50:00,31.02,31.08,30.98,31.04,16300.0,19.2883,19.3256,19.2634,19.3007,16300.0
2008-01-09 13:55:00,31.04,31.07,31.02,31.02,11600.0,19.3007,19.3194,19.2883,19.2883,11600.0
2008-01-09 14:00:00,31.02,31.08,30.98,31.06,32500.0,19.2883,19.3256,19.2634,19.3132,32500.0
2008-01-09 14:05:00,31.07,31.08,30.99,31.04,55700.0,19.3194,19.3256,19.2696,19.3007,55700.0
2008-01-09 14:10:00,31.04,31.08,31.0,31.05,55300.0,19.3007,19.3256,19.2759,19.307,55300.0
2008-01-09 14:15:00,31.05,31.1,31.05,31.07,47400.0,19.307,19.338,19.307,19.3194,47400.0
2008-01-09 14:20:00,31.07,31.12,31.05,31.11,23800.0,19.3194,19.3505,19.307,19.3443,23800.0
2008-01-09 14:25:00,31.1,31.11,31.0,31.08,41700.0,19.338,19.3443,19.2759,19.3256,41700.0
2008-01-09 14:30:00,31.09,31.11,31.0,31.02,51000.0,19.3318,19.3443,19.2759,19.2883,51000.0
2008-01-09 14:35:00,31.02,31.09,31.0,31.03,35800.0,19.2883,19.3318,19.2759,19.2945,35800.0
2008-01-09 14:40:00,31.04,31.04,30.92,30.92,40600.0,19.3007,19.3007,19.2261,19.2261,40600.0
2008-01-09 14:45:00,30.92,31.12,30.92,31.11,44700.0,19.2261,19.3505,19.2261,19.3443,44700.0
2008-01-09 14:50:00,31.1,31.13,31.05,31.07,93400.0,19.338,19.3567,19.307,19.3194,93400.0
2008-01-09 14:55:00,31.07,31.1,31.03,31.1,31500.0,19.3194,19.338,19.2945,19.338,31500.0
2008-01-09 15:00:00,31.09,31.17,31.05,31.14,154300.0,19.3318,19.3816,19.307,19.3629,154300.0
2008-01-09 15:05:00,31.14,31.2,31.06,31.06,218500.0,19.3629,19.4002,19.3132,19.3132,218500.0
2008-01-09 15:10:00,31.07,31.11,31.01,31.06,58100.0,19.3194,19.3443,19.2821,19.3132,58100.0
2008-01-09 15:15:00,31.08,31.14,31.06,31.1,67200.0,19.3256,19.3629,19.3132,19.338,67200.0
2008-01-09 15:20:00,31.1,31.11,31.08,31.1,87400.0,19.338,19.3443,19.3256,19.338,87400.0
2008-01-09 15:25:00,31.1,31.11,30.98,30.99,44900.0,19.338,19.3443,19.2634,19.2696,44900.0
2008-01-09 15:30:00,31.0,31.0,30.93,30.96,81000.0,19.2759,19.2759,19.2323,19.251,81000.0
2008-01-09 15:35:00,30.96,31.03,30.86,31.03,133600.0,19.251,19.2945,19.1888,19.2945,133600.0
2008-01-09 15:40:00,31.03,31.21,31.02,31.14,144200.0,19.2945,19.4064,19.2883,19.3629,144200.0
2008-01-09 15:45:00,31.14,31.16,31.1,31.12,110900.0,19.3629,19.3754,19.338,19.3505,110900.0
2008-01-09 15:50:00,31.12,31.14,31.1,31.11,129200.0,19.3505,19.3629,19.338,19.3443,129200.0
2008-01-09 15:55:00,31.1,31.16,31.1,31.16,136000.0,19.338,19.3754,19.338,19.3754,136000.0
2008-01-10 09:30:00,30.99,31.14,30.89,31.14,26500.0,19.2696,19.3629,19.2075,19.3629,26500.0
2008-01-10 09:35:00,31.11,31.12,30.93,30.97,17600.0,19.3443,19.3505,19.2323,19.2572,17600.0
2008-01-10 09:40:00,30.97,31.09,30.93,31.01,29700.0,19.2572,19.3318,19.2323,19.2821,29700.0
2008-01-10 09:45:00,31.01,31.26,30.99,31.2,45000.0,19.2821,19.4375,19.2696,19.4002,45000.0
2008-01-10 09:50:00,31.21,31.3,31.16,31.27,34900.0,19.4064,19.4624,19.3754,19.4438,34900.0
2008-01-10 09:55:00,31.28,31.46,31.27,31.38,68300.0,19.45,19.5619,19.4438,19.5121,68300.0
2008-01-10 10:00:00,31.38,31.4,31.28,31.28,61500.0,19.5121,19.5246,19.45,19.45,61500.0
2008-01-10 10:05:00,31.28,31.33,31.25,31.31,43800.0,19.45,19.4811,19.4313,19.4686,43800.0
2008-01-10 10:10:00,31.31,31.32,31.21,31.26,70500.0,19.4686,19.4748,19.4064,19.4375,70500.0
2008-01-10 10:15:00,31.26,31.39,31.25,31.33,76000.0,19.4375,19.5184,19.4313,19.4811,76000.0
2008-01-10 10:20:00,31.33,31.39,31.25,31.33,65400.0,19.4811,19.5184,19.4313,19.4811,65400.0
2008-01-10 10:25:00,31.32,31.44,31.31,31.44,32100.0,19.4748,19.5495,19.4686,19.5495,32100.0
2008-01-10 10:30:00,31.43,31.55,31.43,31.55,55000.0,19.5432,19.6179,19.5432,19.6179,55000.0
2008-01-10 10:35:00,31.54,31.63,31.49,31.58,63600.0,19.6116,19.6676,19.5805,19.6365,63600.0
2008-01-10 10:40:00,31.57,31.6,31.53,31.58,33500.0,19.6303,19.6489,19.6054,19.6365,33500.0
2008-01-10 10:45:00,31.57,31.57,31.45,31.49,25900.0,19.6303,19.6303,19.5557,19.5805,25900.0
2008-01-10 10:50:00,31.47,31.53,31.46,31.5,33600.0,19.5681,19.6054,19.5619,19.5868,33600.0
2008-01-10 10:55:00,31.51,31.59,31.48,31.55,30700.0,19.593,19.6427,19.5743,19.6179,30700.0
2008-01-10 11:00:00,31.54,31.55,31.41,31.51,43100.0,19.6116,19.6179,19.5308,19.593,43100.0
2008-01-10 11:05:00,31.5,31.51,31.45,31.49,33100.0,19.5868,19.593,19.5557,19.5805,33100.0
2008-01-10 11:10:00,31.47,31.55,31.46,31.51,22900.0,19.5681,19.6179,19.5619,19.593,22900.0
2008-01-10 11:15:00,31.51,31.57,31.47,31.49,33200.0,19.593,19.6303,19.5681,19.5805,33200.0
2008-01-10 11:20:00,31.49,31.51,31.41,31.46,63500.0,19.5805,19.593,19.5308,19.5619,63500.0
2008-01-10 11:25:00,31.47,31.55,31.45,31.47,46800.0,19.5681,19.6179,19.5557,19.5681,46800.0
2008-01-10 11:30:00,31.48,31.52,31.43,31.51,34800.0,19.5743,19.5992,19.5432,19.593,34800.0
2008-01-10 11:35:00,31.51,31.53,31.45,31.46,22700.0,19.593,19.6054,19.5557,19.5619,22700.0
2008-01-10 11:40:00,31.46,31.47,31.42,31.45,24900.0,19.5619,19.5681,19.537,19.5557,24900.0
2008-01-10 11:45:00,31.45,31.51,31.44,31.47,18800.0,19.5557,19.593,19.5495,19.5681,18800.0
2008-01-10 11:50:00,31.47,31.54,31.45,31.5,26100.0,19.5681,19.6116,19.5557,19.5868,26100.0
2008-01-10 11:55:00,31.5,31.51,31.43,31.48,43800.0,19.5868,19.593,19.5432,19.5743,43800.0
2008-01-10 12:00:00,31.48,31.48,31.38,31.38,119700.0,19.5743,19.5743,19.5121,19.5121,119700.0
2008-01-10 12:05:00,31.38,31.47,31.35,31.47,49700.0,19.5121,19.5681,19.4935,19.5681,49700.0
2008-01-10 12:10:00,31.47,31.48,31.43,31.46,46500.0,19.5681,19.5743,19.5432,19.5619,46500.0
2008-01-10 12:15:00,31.47,31.6,31.46,31.57,99400.0,19.5681,19.6489,19.5619,19.6303,99400.0
2008-01-10 12:20:00,31.57,31.74,31.54,31.71,98200.0,19.6303,19.736,19.6116,19.7173,98200.0
2008-01-10 12:25:00,31.71,31.73,31.64,31.64,62000.0,19.7173,19.7298,19.6738,19.6738,62000.0
2008-01-10 12:30:00,31.63,31.7,31.59,31.66,58200.0,19.6676,19.7111,19.6427,19.6863,58200.0
2008-01-10 12:35:00,31.65,31.71,31.57,31.57,44200.0,19.68,19.7173,19.6303,19.6303,44200.0
2008-01-10 12:40:00,31.57,31.61,31.49,31.55,47900.0,19.6303,19.6552,19.5805,19.6179,47900.0
2008-01-10 12:45:00,31.56,31.56,31.42,31.5,64000.0,19.6241,19.6241,19.537,19.5868,64000.0
2008-01-10 12:50:00,31.51,31.6,31.5,31.54,26500.0,19.593,19.6489,19.5868,19.6116,26500.0
2008-01-10 12:55:00,31.54,31.7,31.53,31.69,30800.0,19.6116,19.7111,19.6054,19.7049,30800.0
2008-01-10 13:00:00,31.69,31.69,31.55,31.59,55900.0,19.7049,19.7049,19.6179,19.6427,55900.0
2008-01-10 13:05:00,31.58,31.63,31.52,31.57,28200.0,19.6365,19.6676,19.5992,19.6303,28200.0
2008-01-10 13:10:00,31.57,31.6,31.46,31.49,54200.0,19.6303,19.6489,19.5619,19.5805,54200.0
2008-01-10 13:15:00,31.5,31.56,31.46,31.52,34800.0,19.5868,19.6241,19.5619,19.5992,34800.0
2008-01-10 13:20:00,31.53,31.57,31.47,31.5,38500.0,19.6054,19.6303,19.5681,19.5868,38500.0
2008-01-10 13:25:00,31.5,31.64,31.46,31.59,38600.0,19.5868,19.6738,19.5619,19.6427,38600.0
2008-01-10 13:30:00,31.58,31.6,31.48,31.49,30300.0,19.6365,19.6489,19.5743,19.5805,30300.0
2008-01-10 13:35:00,31.49,31.49,31.33,31.41,64000.0,19.5805,19.5805,19.4811,19.5308,64000.0
2008-01-10 13:40:00,31.42,31.48,31.37,31.41,39800.0,19.537,19.5743,19.5059,19.5308,39800.0
2008-01-10 13:45:00,31.41,31.48,31.33,31.41,20200.0,19.5308,19.5743,19.4811,19.5308,20200.0
2008-01-10 13:50:00,31.43,31.43,31.31,31.39,21100.0,19.5432,19.5432,19.4686,19.5184,21100.0
2008-01-10 13:55:00,31.39,31.5,31.31,31.49,17100.0,19.5184,19.5868,19.4686,19.5805,17100.0
2008-01-10 14:00:00,31.49,31.51,31.42,31.5,21000.0,19.5805,19.593,19.537,19.5868,21000.0
2008-01-10 14:05:00,31.49,31.5,31.39,31.43,18300.0,19.5805,19.5868,19.5184,19.5432,18300.0
2008-01-10 14:10:00,31.44,31.49,31.37,31.41,23500.0,19.5495,19.5805,19.5059,19.5308,23500.0
2008-01-10 14:15:00,31.4,31.66,31.39,31.64,49600.0,19.5246,19.6863,19.5184,19.6738,49600.0
2008-01-10 14:20:00,31.65,31.69,31.62,31.67,28000.0,19.68,19.7049,19.6614,19.6925,28000.0
2008-01-10 14:25:00,31.66,31.68,31.56,31.58,26000.0,19.6863,19.6987,19.6241,19.6365,26000.0
2008-01-10 14:30:00,31.58,31.66,31.51,31.54,40800.0,19.6365,19.6863,19.593,19.6116,40800.0
2008-01-10 14:35:00,31.54,31.71,31.53,31.71,40300.0,19.6116,19.7173,19.6054,19.7173,40300.0
2008-01-10 14:40:00,31.72,31.73,31.66,31.7,15400.0,19.7236,19.7298,19.6863,19.7111,15400.0
2008-01-10 14:45:00,31.72,31.73,31.67,31.69,15700.0,19.7236,19.7298,19.6925,19.7049,15700.0
2008-01-10 14:50:00,31.68,31.74,31.65,31.69,33000.0,19.6987,19.736,19.68,19.7049,33000.0
2008-01-10 14:55:00,31.7,31.81,31.7,31.76,50200.0,19.7111,19.7795,19.7111,19.7484,50200.0
2008-01-10 15:00:00,31.75,31.78,31.72,31.72,18200.0,19.7422,19.7609,19.7236,19.7236,18200.0
2008-01-10 15:05:00,31.73,31.8,31.71,31.78,50200.0,19.7298,19.7733,19.7173,19.7609,50200.0
2008-01-10 15:10:00,31.78,31.79,31.72,31.76,23000.0,19.7609,19.7671,19.7236,19.7484,23000.0
2008-01-10 15:15:00,31.76,31.78,31.65,31.67,39800.0,19.7484,19.7609,19.68,19.6925,39800.0
2008-01-10 15:20:00,31.68,31.78,31.68,31.75,25200.0,19.6987,19.7609,19.6987,19.7422,25200.0
2008-01-10 15:25:00,31.75,31.81,31.74,31.8,35900.0,19.7422,19.7795,19.736,19.7733,35900.0
2008-01-10 15:30:00,31.81,31.85,31.78,31.85,48500.0,19.7795,19.8044,19.7609,19.8044,48500.0
2008-01-10 15:35:00,31.84,31.85,31.76,31.82,68800.0,19.7982,19.8044,19.7484,19.7857,68800.0
2008-01-10 15:40:00,31.82,31.86,31.76,31.78,99000.0,19.7857,19.8106,19.7484,19.7609,99000.0
2008-01-10 15:45:00,31.79,31.8,31.75,31.77,59000.0,19.7671,19.7733,19.7422,19.7547,59000.0
2008-01-10 15:50:00,31.76,31.78,31.7,31.7,87500.0,19.7484,19.7609,19.7111,19.7111,87500.0
2008-01-10 15:55:00,31.7,31.71,31.61,31.65,114600.0,19.7111,19.7173,19.6552,19.68,114600.0
2008-01-11 09:30:00,31.31,31.36,31.25,31.3,67700.0,19.4686,19.4997,19.4313,19.4624,67700.0
2008-01-11 09:35:00,31.28,31.36,31.26,31.27,48500.0,19.45,19.4997,19.4375,19.4438,48500.0
2008-01-11 09:40:00,31.26,31.3,31.25,31.28,57500.0,19.4375,19.4624,19.4313,19.45,57500.0
2008-01-11 09:45:00,31.29,31.38,31.28,31.38,39800.0,19.4562,19.5121,19.45,19.5121,39800.0
2008-01-11 09:50:00,31.39,31.4,31.35,31.4,33400.0,19.5184,19.5246,19.4935,19.5246,33400.0
2008-01-11 09:55:00,31.38,31.4,31.26,31.29,68300.0,19.5121,19.5246,19.4375,19.4562,68300.0
2008-01-11 10:00:00,31.28,31.29,31.23,31.25,23800.0,19.45,19.4562,19.4189,19.4313,23800.0
2008-01-11 10:05:00,31.25,31.26,31.22,31.22,27400.0,19.4313,19.4375,19.4127,19.4127,27400.0
2008-01-11 10:10:00,31.22,31.3,31.22,31.26,44800.0,19.4127,19.4624,19.4127,19.4375,44800.0
2008-01-11 10:15:00,31.26,31.3,31.21,31.29,45600.0,19.4375,19.4624,19.4064,19.4562,45600.0
2008-01-11 10:20:00,31.3,31.3,31.25,31.3,42000.0,19.4624,19.4624,19.4313,19.4624,42000.0
2008-01-11 10:25:00,31.3,31.3,31.25,31.28,79800.0,19.4624,19.4624,19.4313,19.45,79800.0
2008-01-11 10:30:00,31.28,31.31,31.25,31.27,30900.0,19.45,19.4686,19.4313,19.4438,30900.0
2008-01-11 10:35:00,31.27,31.28,31.23,31.26,42700.0,19.4438,19.45,19.4189,19.4375,42700.0
2008-01-11 10:40:00,31.26,31.28,31.22,31.23,26200.0,19.4375,19.45,19.4127,19.4189,26200.0
2008-01-11 10:45:00,31.23,31.32,31.23,31.31,22900.0,19.4189,19.4748,19.4189,19.4686,22900.0
2008-01-11 10:50:00,31.3,31.41,31.29,31.4,25800.0,19.4624,19.5308,19.4562,19.5246,25800.0
2008-01-11 10:55:00,31.42,31.43,31.34,31.37,26200.0,19.537,19.5432,19.4873,19.5059,26200.0
2008-01-11 11:00:00,31.37,31.4,31.31,31.37,50500.0,19.5059,19.5246,19.4686,19.5059,50500.0
2008-01-11 11:05:00,31.37,31.41,31.33,31.4,36400.0,19.5059,19.5308,19.4811,19.5246,36400.0
2008-01-11 11:10:00,31.38,31.43,31.36,31.41,32200.0,19.5121,19.5432,19.4997,19.5308,32200.0
2008-01-11 11:15:00,31.41,31.46,31.3,31.32,27100.0,19.5308,19.5619,19.4624,19.4748,27100.0
2008-01-11 11:20:00,31.33,31.4,31.32,31.33,18000.0,19.4811,19.5246,19.4748,19.4811,18000.0
2008-01-11 11:25:00,31.33,31.34,31.28,31.32,11700.0,19.4811,19.4873,19.45,19.4748,11700.0
2008-01-11 11:30:00,31.32,31.36,31.29,31.33,38300.0,19.4748,19.4997,19.4562,19.4811,38300.0
2008-01-11 11:35:00,31.33,31.35,31.26,31.27,25200.0,19.4811,19.4935,19.4375,19.4438,25200.0
2008-01-11 11:40:00,31.27,31.28,31.24,31.27,18100.0,19.4438,19.45,19.4251,19.4438,18100.0
2008-01-11 11:45:00,31.27,31.32,31.25,31.29,20200.0,19.4438,19.4748,19.4313,19.4562,20200.0
2008-01-11 11:50:00,31.29,31.3,31.25,31.26,17100.0,19.4562,19.4624,19.4313,19.4375,17100.0
2008-01-11 11:55:00,31.27,31.28,31.25,31.26,14700.0,19.4438,19.45,19.4313,19.4375,14700.0
2008-01-11 12:00:00,31.26,31.31,31.23,31.31,31000.0,19.4375,19.4686,19.4189,19.4686,31000.0
2008-01-11 12:05:00,31.31,31.32,31.25,31.27,32500.0,19.4686,19.4748,19.4313,19.4438,32500.0
2008-01-11 12:10:00,31.27,31.29,31.24,31.24,25800.0,19.4438,19.4562,19.4251,19.4251,25800.0
2008-01-11 12:15:00,31.24,31.28,31.21,31.25,48500.0,19.4251,19.45,19.4064,19.4313,48500.0
2008-01-11 12:20:00,31.25,31.26,31.18,31.2,130800.0,19.4313,19.4375,19.3878,19.4002,130800.0
2008-01-11 12:25:00,31.2,31.21,31.18,31.2,53100.0,19.4002,19.4064,19.3878,19.4002,53100.0
2008-01-11 12:30:00,31.2,31.2,31.18,31.19,58300.0,19.4002,19.4002,19.3878,19.394,58300.0
2008-01-11 12:35:00,31.2,31.22,31.15,31.16,99700.0,19.4002,19.4127,19.3691,19.3754,99700.0
2008-01-11 12:40:00,31.15,31.23,31.15,31.22,28900.0,19.3691,19.4189,19.3691,19.4127,28900.0
2008-01-11 12:45:00,31.22,31.39,31.21,31.3,142400.0,19.4127,19.5184,19.4064,19.4624,142400.0
2008-01-11 12:50:00,31.31,31.45,31.3,31.32,151700.0,19.4686,19.5557,19.4624,19.4748,151700.0
2008-01-11 12:55:00,31.32,31.36,31.31,31.34,28600.0,19.4748,19.4997,19.4686,19.4873,28600.0
2008-01-11 13:00:00,31.35,31.42,31.34,31.41,26000.0,19.4935,19.537,19.4873,19.5308,26000.0
2008-01-11 13:05:00,31.41,31.46,31.34,31.39,42500.0,19.5308,19.5619,19.4873,19.5184,42500.0
2008-01-11 13:10:00,31.38,31.39,31.34,31.36,22700.0,19.5121,19.5184,19.4873,19.4997,22700.0
2008-01-11 13:15:00,31.37,31.38,31.33,31.38,40100.0,19.5059,19.5121,19.4811,19.5121,40100.0
2008-01-11 13:20:00,31.37,31.39,31.29,31.29,94400.0,19.5059,19.5184,19.4562,19.4562,94400.0
2008-01-11 13:25:00,31.29,31.31,31.28,31.3,29800.0,19.4562,19.4686,19.45,19.4624,29800.0
2008-01-11 13:30:00,31.3,31.33,31.29,31.32,33900.0,19.4624,19.4811,19.4562,19.4748,33900.0
2008-01-11 13:35:00,31.31,31.35,31.29,31.29,36600.0,19.4686,19.4935,19.4562,19.4562,36600.0
2008-01-11 13:40:00,31.3,31.33,31.24,31.29,33000.0,19.4624,19.4811,19.4251,19.4562,33000.0
2008-01-11 13:45:00,31.29,31.32,31.21,31.3,43700.0,19.4562,19.4748,19.4064,19.4624,43700.0
2008-01-11 13:50:00,31.31,31.32,31.28,31.3,64100.0,19.4686,19.4748,19.45,19.4624,64100.0
2008-01-11 13:55:00,31.3,31.42,31.29,31.37,59700.0,19.4624,19.537,19.4562,19.5059,59700.0
2008-01-11 14:00:00,31.35,31.43,31.32,31.41,56800.0,19.4935,19.5432,19.4748,19.5308,56800.0
2008-01-11 14:05:00,31.4,31.44,31.34,31.35,48000.0,19.5246,19.5495,19.4873,19.4935,48000.0
2008-01-11 14:10:00,31.35,31.35,31.27,31.31,73000.0,19.4935,19.4935,19.4438,19.4686,73000.0
2008-01-11 14:15:00,31.31,31.39,31.31,31.37,41400.0,19.4686,19.5184,19.4686,19.5059,41400.0
2008-01-11 14:20:00,31.38,31.38,31.27,31.32,83000.0,19.5121,19.5121,19.4438,19.4748,83000.0
2008-01-11 14:25:00,31.31,31.33,31.28,31.3,39300.0,19.4686,19.4811,19.45,19.4624,39300.0
2008-01-11 14:30:00,31.29,31.31,31.26,31.29,57800.0,19.4562,19.4686,19.4375,19.4562,57800.0
2008-01-11 14:35:00,31.28,31.33,31.25,31.32,75100.0,19.45,19.4811,19.4313,19.4748,75100.0
2008-01-11 14:40:00,31.31,31.34,31.28,31.31,47100.0,19.4686,19.4873,19.45,19.4686,47100.0
2008-01-11 14:45:00,31.31,31.32,31.27,31.28,54100.0,19.4686,19.4748,19.4438,19.45,54100.0
2008-01-11 14:50:00,31.28,31.31,31.28,31.29,26800.0,19.45,19.4686,19.45,19.4562,26800.0
2008-01-11 14:55:00,31.29,31.33,31.22,31.31,57900.0,19.4562,19.4811,19.4127,19.4686,57900.0
2008-01-11 15:00:00,31.31,31.32,31.26,31.26,39400.0,19.4686,19.4748,19.4375,19.4375,39400.0
2008-01-11 15:05:00,31.27,31.32,31.24,31.27,55300.0,19.4438,19.4748,19.4251,19.4438,55300.0
2008-01-11 15:10:00,31.27,31.27,31.21,31.23,56000.0,19.4438,19.4438,19.4064,19.4189,56000.0
2008-01-11 15:15:00,31.23,31.31,31.22,31.3,69100.0,19.4189,19.4686,19.4127,19.4624,69100.0
2008-01-11 15:20:00,31.29,31.32,31.23,31.3,76500.0,19.4562,19.4748,19.4189,19.4624,76500.0
2008-01-11 15:25:00,31.31,31.46,31.29,31.44,112700.0,19.4686,19.5619,19.4562,19.5495,112700.0
2008-01-11 15:30:00,31.45,31.47,31.4,31.42,123700.0,19.5557,19.5681,19.5246,19.537,123700.0
2008-01-11 15:35:00,31.41,31.45,31.37,31.41,52900.0,19.5308,19.5557,19.5059,19.5308,52900.0
2008-01-11 15:40:00,31.41,31.41,31.3,31.31,135500.0,19.5308,19.5308,19.4624,19.4686,135500.0
2008-01-11 15:45:00,31.31,31.32,31.27,31.3,66900.0,19.4686,19.4748,19.4438,19.4624,66900.0
2008-01-11 15:50:00,31.3,31.31,31.24,31.26,200300.0,19.4624,19.4686,19.4251,19.4375,200300.0
2008-01-11 15:55:00,31.26,31.29,31.23,31.25,186100.0,19.4375,19.4562,19.4189,19.4313,186100.0
2008-01-14 09:30:00,31.42,31.44,31.22,31.36,32900.0,19.537,19.5495,19.4127,19.4997,32900.0
2008-01-14 09:35:00,31.42,31.43,31.32,31.39,9700.0,19.537,19.5432,19.4748,19.5184,9700.0
2008-01-14 09:40:00,31.41,31.49,31.38,31.47,28300.0,19.5308,19.5805,19.5121,19.5681,28300.0
2008-01-14 09:45:00,31.47,31.52,31.43,31.52,29600.0,19.5681,19.5992,19.5432,19.5992,29600.0
2008-01-14 09:50:00,31.5,31.6,31.48,31.51,36200.0,19.5868,19.6489,19.5743,19.593,36200.0
2008-01-14 09:55:00,31.52,31.67,31.49,31.65,59300.0,19.5992,19.6925,19.5805,19.68,59300.0
2008-01-14 10:00:00,31.65,31.67,31.61,31.66,51900.0,19.68,19.6925,19.6552,19.6863,51900.0
2008-01-14 10:05:00,31.67,31.7,31.65,31.67,40200.0,19.6925,19.7111,19.68,19.6925,40200.0
2008-01-14 10:10:00,31.66,31.75,31.64,31.75,44600.0,19.6863,19.7422,19.6738,19.7422,44600.0
2008-01-14 10:15:00,31.75,31.83,31.72,31.83,51700.0,19.7422,19.792,19.7236,19.792,51700.0
2008-01-14 10:20:00,31.82,31.82,31.75,31.76,44600.0,19.7857,19.7857,19.7422,19.7484,44600.0
2008-01-14 10:25:00,31.76,31.77,31.69,31.71,32100.0,19.7484,19.7547,19.7049,19.7173,32100.0
2008-01-14 10:30:00,31.72,31.77,31.71,31.73,31200.0,19.7236,19.7547,19.7173,19.7298,31200.0
2008-01-14 10:35:00,31.72,31.73,31.66,31.67,22900.0,19.7236,19.7298,19.6863,19.6925,22900.0
2008-01-14 10:40:00,31.66,31.69,31.45,31.59,70600.0,19.6863,19.7049,19.5557,19.6427,70600.0
2008-01-14 10:45:00,31.59,31.64,31.58,31.58,28200.0,19.6427,19.6738,19.6365,19.6365,28200.0
2008-01-14 10:50:00,31.59,31.68,31.58,31.62,40800.0,19.6427,19.6987,19.6365,19.6614,40800.0
2008-01-14 10:55:00,31.61,31.68,31.6,31.67,27200.0,19.6552,19.6987,19.6489,19.6925,27200.0
2008-01-14 11:00:00,31.68,31.88,31.68,31.87,84100.0,19.6987,19.8231,19.6987,19.8168,84100.0
2008-01-14 11:05:00,31.85,31.86,31.78,31.8,30200.0,19.8044,19.8106,19.7609,19.7733,30200.0
2008-01-14 11:10:00,31.81,31.81,31.77,31.79,30500.0,19.7795,19.7795,19.7547,19.7671,30500.0
2008-01-14 11:15:00,31.78,31.88,31.78,31.85,55400.0,19.7609,19.8231,19.7609,19.8044,55400.0
2008-01-14 11:20:00,31.85,31.86,31.82,31.82,37500.0,19.8044,19.8106,19.7857,19.7857,37500.0
2008-01-14 11:25:00,31.82,31.83,31.81,31.82,23100.0,19.7857,19.792,19.7795,19.7857,23100.0
2008-01-14 11:30:00,31.82,31.83,31.8,31.81,24100.0,19.7857,19.792,19.7733,19.7795,24100.0
2008-01-14 11:35:00,31.8,31.81,31.79,31.8,21600.0,19.7733,19.7795,19.7671,19.7733,21600.0
2008-01-14 11:40:00,31.8,31.82,31.79,31.8,9300.0,19.7733,19.7857,19.7671,19.7733,9300.0
2008-01-14 11:45:00,31.8,31.82,31.77,31.81,17600.0,19.7733,19.7857,19.7547,19.7795,17600.0
2008-01-14 11:50:00,31.82,31.84,31.79,31.83,26900.0,19.7857,19.7982,19.7671,19.792,26900.0
2008-01-14 11:55:00,31.83,31.83,31.81,31.81,8400.0,19.792,19.792,19.7795,19.7795,8400.0
2008-01-14 12:00:00,31.81,31.84,31.8,31.8,21600.0,19.7795,19.7982,19.7733,19.7733,21600.0
2008-01-14 12:05:00,31.8,31.81,31.75,31.76,20500.0,19.7733,19.7795,19.7422,19.7484,20500.0
2008-01-14 12:10:00,31.76,31.89,31.75,31.87,50500.0,19.7484,19.8293,19.7422,19.8168,50500.0
2008-01-14 12:15:00,31.86,31.86,31.81,31.82,17900.0,19.8106,19.8106,19.7795,19.7857,17900.0
2008-01-14 12:20:00,31.82,31.84,31.79,31.8,23900.0,19.7857,19.7982,19.7671,19.7733,23900.0
2008-01-14 12:25:00,31.81,31.84,31.8,31.82,34400.0,19.7795,19.7982,19.7733,19.7857,34400.0
2008-01-14 12:30:00,31.82,31.82,31.79,31.81,39200.0,19.7857,19.7857,19.7671,19.7795,39200.0
2008-01-14 12:35:00,31.81,31.86,31.8,31.84,30200.0,19.7795,19.8106,19.7733,19.7982,30200.0
2008-01-14 12:40:00,31.84,31.85,31.82,31.83,13600.0,19.7982,19.8044,19.7857,19.792,13600.0
2008-01-14 12:45:00,31.82,31.9,31.82,31.87,31700.0,19.7857,19.8355,19.7857,19.8168,31700.0
2008-01-14 12:50:00,31.87,31.98,31.85,31.96,45000.0,19.8168,19.8852,19.8044,19.8728,45000.0
2008-01-14 12:55:00,31.96,32.01,31.94,31.98,70100.0,19.8728,19.9039,19.8604,19.8852,70100.0
2008-01-14 13:00:00,31.99,32.0,31.96,31.98,30000.0,19.8914,19.8977,19.8728,19.8852,30000.0
2008-01-14 13:05:00,31.97,31.99,31.95,31.99,38200.0,19.879,19.8914,19.8666,19.8914,38200.0
2008-01-14 13:10:00,31.99,32.28,31.98,32.28,163100.0,19.8914,20.0718,19.8852,20.0718,163100.0
2008-01-14 13:15:00,32.29,32.42,32.26,32.42,115900.0,20.078,20.1588,20.0593,20.1588,115900.0
2008-01-14 13:20:00,32.4,32.42,32.34,32.34,92100.0,20.1464,20.1588,20.1091,20.1091,92100.0
2008-01-14 13:25:00,32.34,32.38,32.25,32.36,56200.0,20.1091,20.134,20.0531,20.1215,56200.0
2008-01-14 13:30:00,32.36,32.37,32.32,32.33,43700.0,20.1215,20.1277,20.0966,20.1029,43700.0
2008-01-14 13:35:00,32.32,32.47,32.27,32.4,87100.0,20.0966,20.1899,20.0656,20.1464,87100.0
2008-01-14 13:40:00,32.37,32.37,32.22,32.27,39300.0,20.1277,20.1277,20.0345,20.0656,39300.0
2008-01-14 13:45:00,32.27,32.28,32.23,32.24,37000.0,20.0656,20.0718,20.0407,20.0469,37000.0
2008-01-14 13:50:00,32.24,32.24,32.16,32.2,32400.0,20.0469,20.0469,19.9972,20.022,32400.0
2008-01-14 13:55:00,32.21,32.21,32.16,32.2,22000.0,20.0282,20.0282,19.9972,20.022,22000.0
2008-01-14 14:00:00,32.21,32.41,32.2,32.41,76700.0,20.0282,20.1526,20.022,20.1526,76700.0
2008-01-14 14:05:00,32.41,32.43,32.39,32.41,44000.0,20.1526,20.165,20.1402,20.1526,44000.0
2008-01-14 14:10:00,32.41,32.47,32.4,32.47,38500.0,20.1526,20.1899,20.1464,20.1899,38500.0
2008-01-14 14:15:00,32.47,32.56,32.46,32.55,72000.0,20.1899,20.2459,20.1837,20.2397,72000.0
2008-01-14 14:20:00,32.56,32.58,32.45,32.46,88200.0,20.2459,20.2583,20.1775,20.1837,88200.0
2008-01-14 14:25:00,32.45,32.53,32.45,32.52,39600.0,20.1775,20.2272,20.1775,20.221,39600.0
2008-01-14 14:30:00,32.52,32.56,32.44,32.46,59200.0,20.221,20.2459,20.1713,20.1837,59200.0
2008-01-14 14:35:00,32.46,32.46,32.39,32.41,40000.0,20.1837,20.1837,20.1402,20.1526,40000.0
2008-01-14 14:40:00,32.41,32.45,32.3,32.32,71900.0,20.1526,20.1775,20.0842,20.0966,71900.0
2008-01-14 14:45:00,32.32,32.35,32.31,32.32,39000.0,20.0966,20.1153,20.0904,20.0966,39000.0
2008-01-14 14:50:00,32.31,32.33,32.23,32.23,74700.0,20.0904,20.1029,20.0407,20.0407,74700.0
2008-01-14 14:55:00,32.24,32.3,32.22,32.25,52800.0,20.0469,20.0842,20.0345,20.0531,52800.0
2008-01-14 15:00:00,32.25,32.27,32.19,32.22,98900.0,20.0531,20.0656,20.0158,20.0345,98900.0
2008-01-14 15:05:00,32.2,32.28,32.19,32.21,79200.0,20.022,20.0718,20.0158,20.0282,79200.0
2008-01-14 15:10:00,32.21,32.21,32.08,32.12,85000.0,20.0282,20.0282,19.9474,19.9723,85000.0
2008-01-14 15:15:00,32.12,32.18,32.11,32.13,46100.0,19.9723,20.0096,19.9661,19.9785,46100.0
2008-01-14 15:20:00,32.13,32.2,32.12,32.13,46600.0,19.9785,20.022,19.9723,19.9785,46600.0
2008-01-14 15:25:00,32.13,32.16,32.1,32.13,40200.0,19.9785,19.9972,19.9598,19.9785,40200.0
2008-01-14 15:30:00,32.14,32.16,32.06,32.09,53200.0,19.9847,19.9972,19.935,19.9536,53200.0
2008-01-14 15:35:00,32.1,32.15,32.08,32.12,62800.0,19.9598,19.9909,19.9474,19.9723,62800.0
2008-01-14 15:40:00,32.11,32.32,32.08,32.3,99900.0,19.9661,20.0966,19.9474,20.0842,99900.0
2008-01-14 15:45:00,32.3,32.33,32.29,32.31,69400.0,20.0842,20.1029,20.078,20.0904,69400.0
2008-01-14 15:50:00,32.31,32.33,32.21,32.23,98100.0,20.0904,20.1029,20.0282,20.0407,98100.0
2008-01-14 15:55:00,32.23,32.26,32.23,32.26,66400.0,20.0407,20.0593,20.0407,20.0593,66400.0
2008-01-15 09:30:00,31.93,32.24,31.76,32.2,92100.0,19.8541,20.0469,19.7484,20.022,92100.0
2008-01-15 09:35:00,32.2,32.2,31.97,32.16,30900.0,20.022,20.022,19.879,19.9972,30900.0
2008-01-15 09:40:00,32.11,32.13,31.97,32.01,50300.0,19.9661,19.9785,19.879,19.9039,50300.0
2008-01-15 09:45:00,32.02,32.17,32.02,32.09,29400.0,19.9101,20.0034,19.9101,19.9536,29400.0
2008-01-15 09:50:00,32.07,32.15,32.04,32.15,45500.0,19.9412,19.9909,19.9225,19.9909,45500.0
2008-01-15 09:55:00,32.13,32.14,32.03,32.05,30200.0,19.9785,19.9847,19.9163,19.9288,30200.0
2008-01-15 10:00:00,32.05,32.12,31.91,31.91,66000.0,19.9288,19.9723,19.8417,19.8417,66000.0
2008-01-15 10:05:00,31.89,31.98,31.88,31.92,49900.0,19.8293,19.8852,19.8231,19.8479,49900.0
2008-01-15 10:10:00,31.91,31.97,31.87,31.88,61600.0,19.8417,19.879,19.8168,19.8231,61600.0
2008-01-15 10:15:00,31.87,32.01,31.86,32.0,40400.0,19.8168,19.9039,19.8106,19.8977,40400.0
2008-01-15 10:20:00,32.0,32.05,31.95,31.95,50600.0,19.8977,19.9288,19.8666,19.8666,50600.0
2008-01-15 10:25:00,31.95,31.96,31.85,31.88,89400.0,19.8666,19.8728,19.8044,19.8231,89400.0
2008-01-15 10:30:00,31.88,31.98,31.85,31.95,56700.0,19.8231,19.8852,19.8044,19.8666,56700.0
2008-01-15 10:35:00,31.94,31.95,31.88,31.89,29000.0,19.8604,19.8666,19.8231,19.8293,29000.0
2008-01-15 10:40:00,31.89,31.93,31.85,31.91,40300.0,19.8293,19.8541,19.8044,19.8417,40300.0
2008-01-15 10:45:00,31.91,31.95,31.87,31.87,32400.0,19.8417,19.8666,19.8168,19.8168,32400.0
2008-01-15 10:50:00,31.88,31.95,31.85,31.91,26100.0,19.8231,19.8666,19.8044,19.8417,26100.0
2008-01-15 10:55:00,31.91,31.92,31.85,31.86,18100.0,19.8417,19.8479,19.8044,19.8106,18100.0
2008-01-15 11:00:00,31.86,31.87,31.85,31.87,24800.0,19.8106,19.8168,19.8044,19.8168,24800.0
2008-01-15 11:05:00,31.88,31.88,31.85,31.85,24900.0,19.8231,19.8231,19.8044,19.8044,24900.0
2008-01-15 11:10:00,31.85,31.91,31.85,31.9,35900.0,19.8044,19.8417,19.8044,19.8355,35900.0
2008-01-15 11:15:00,31.89,31.91,31.88,31.88,36900.0,19.8293,19.8417,19.8231,19.8231,36900.0
2008-01-15 11:20:00,31.88,31.88,31.85,31.86,17000.0,19.8231,19.8231,19.8044,19.8106,17000.0
2008-01-15 11:25:00,31.85,31.86,31.81,31.81,39500.0,19.8044,19.8106,19.7795,19.7795,39500.0
2008-01-15 11:30:00,31.81,31.82,31.77,31.82,65700.0,19.7795,19.7857,19.7547,19.7857,65700.0
2008-01-15 11:35:00,31.81,31.81,31.77,31.78,44100.0,19.7795,19.7795,19.7547,19.7609,44100.0
2008-01-15 11:40:00,31.78,31.81,31.75,31.76,39700.0,19.7609,19.7795,19.7422,19.7484,39700.0
2008-01-15 11:45:00,31.75,31.82,31.72,31.78,64800.0,19.7422,19.7857,19.7236,19.7609,64800.0
2008-01-15 11:50:00,31.77,31.78,31.7,31.75,63300.0,19.7547,19.7609,19.7111,19.7422,63300.0
2008-01-15 11:55:00,31.75,31.78,31.7,31.77,83300.0,19.7422,19.7609,19.7111,19.7547,83300.0
2008-01-15 12:00:00,31.78,31.82,31.77,31.82,28900.0,19.7609,19.7857,19.7547,19.7857,28900.0
2008-01-15 12:05:00,31.82,31.83,31.71,31.71,40400.0,19.7857,19.792,19.7173,19.7173,40400.0
2008-01-15 12:10:00,31.71,31.73,31.7,31.72,30200.0,19.7173,19.7298,19.7111,19.7236,30200.0
2008-01-15 12:15:00,31.72,31.72,31.7,31.71,22700.0,19.7236,19.7236,19.7111,19.7173,22700.0
2008-01-15 12:20:00,31.71,31.72,31.67,31.67,77800.0,19.7173,19.7236,19.6925,19.6925,77800.0
2008-01-15 12:25:00,31.67,31.68,31.65,31.66,20900.0,19.6925,19.6987,19.68,19.6863,20900.0
2008-01-15 12:30:00,31.67,31.67,31.63,31.65,52800.0,19.6925,19.6925,19.6676,19.68,52800.0
2008-01-15 12:35:00,31.65,31.67,31.63,31.66,30800.0,19.68,19.6925,19.6676,19.6863,30800.0
2008-01-15 12:40:00,31.66,31.7,31.66,31.69,26600.0,19.6863,19.7111,19.6863,19.7049,26600.0
2008-01-15 12:45:00,31.69,31.79,31.69,31.79,28600.0,19.7049,19.7671,19.7049,19.7671,28600.0
2008-01-15 12:50:00,31.78,31.83,31.78,31.83,19100.0,19.7609,19.792,19.7609,19.792,19100.0
2008-01-15 12:55:00,31.83,31.86,31.81,31.86,21300.0,19.792,19.8106,19.7795,19.8106,21300.0
2008-01-15 13:00:00,31.88,31.89,31.85,31.85,53200.0,19.8231,19.8293,19.8044,19.8044,53200.0
2008-01-15 13:05:00,31.85,31.89,31.83,31.85,42600.0,19.8044,19.8293,19.792,19.8044,42600.0
2008-01-15 13:10:00,31.87,31.89,31.84,31.84,53100.0,19.8168,19.8293,19.7982,19.7982,53100.0
2008-01-15 13:15:00,31.84,31.88,31.8,31.86,35800.0,19.7982,19.8231,19.7733,19.8106,35800.0
2008-01-15 13:20:00,31.86,31.86,31.79,31.8,42500.0,19.8106,19.8106,19.7671,19.7733,42500.0
2008-01-15 13:25:00,31.83,31.83,31.78,31.78,24300.0,19.792,19.792,19.7609,19.7609,24300.0
2008-01-15 13:30:00,31.78,31.8,31.78,31.79,28000.0,19.7609,19.7733,19.7609,19.7671,28000.0
2008-01-15 13:35:00,31.8,31.84,31.79,31.82,35400.0,19.7733,19.7982,19.7671,19.7857,35400.0
2008-01-15 13:40:00,31.82,31.82,31.75,31.78,19800.0,19.7857,19.7857,19.7422,19.7609,19800.0
2008-01-15 13:45:00,31.8,31.81,31.76,31.79,28300.0,19.7733,19.7795,19.7484,19.7671,28300.0
2008-01-15 13:50:00,31.79,31.85,31.79,31.82,30600.0,19.7671,19.8044,19.7671,19.7857,30600.0
2008-01-15 13:55:00,31.82,31.84,31.8,31.8,66000.0,19.7857,19.7982,19.7733,19.7733,66000.0
2008-01-15 14:00:00,31.8,31.82,31.77,31.78,50500.0,19.7733,19.7857,19.7547,19.7609,50500.0
2008-01-15 14:05:00,31.79,31.81,31.76,31.81,31100.0,19.7671,19.7795,19.7484,19.7795,31100.0
2008-01-15 14:10:00,31.81,31.82,31.75,31.79,77000.0,19.7795,19.7857,19.7422,19.7671,77000.0
2008-01-15 14:15:00,31.8,31.82,31.76,31.78,40000.0,19.7733,19.7857,19.7484,19.7609,40000.0
2008-01-15 14:20:00,31.78,31.79,31.73,31.74,48800.0,19.7609,19.7671,19.7298,19.736,48800.0
2008-01-15 14:25:00,31.74,31.74,31.68,31.71,58700.0,19.736,19.736,19.6987,19.7173,58700.0
2008-01-15 14:30:00,31.7,31.71,31.69,31.7,56400.0,19.7111,19.7173,19.7049,19.7111,56400.0
2008-01-15 14:35:00,31.7,31.71,31.63,31.7,97200.0,19.7111,19.7173,19.6676,19.7111,97200.0
2008-01-15 14:40:00,31.71,31.75,31.69,31.73,54300.0,19.7173,19.7422,19.7049,19.7298,54300.0
2008-01-15 14:45:00,31.74,31.76,31.64,31.64,116300.0,19.736,19.7484,19.6738,19.6738,116300.0
2008-01-15 14:50:00,31.65,31.67,31.59,31.62,92300.0,19.68,19.6925,19.6427,19.6614,92300.0
2008-01-15 14:55:00,31.62,31.65,31.57,31.6,90500.0,19.6614,19.68,19.6303,19.6489,90500.0
2008-01-15 15:00:00,31.58,31.62,31.58,31.61,51600.0,19.6365,19.6614,19.6365,19.6552,51600.0
2008-01-15 15:05:00,31.62,31.68,31.61,31.65,90700.0,19.6614,19.6987,19.6552,19.68,90700.0
2008-01-15 15:10:00,31.65,31.71,31.63,31.67,66800.0,19.68,19.7173,19.6676,19.6925,66800.0
2008-01-15 15:15:00,31.66,31.73,31.62,31.64,121700.0,19.6863,19.7298,19.6614,19.6738,121700.0
2008-01-15 15:20:00,31.65,31.72,31.65,31.71,56300.0,19.68,19.7236,19.68,19.7173,56300.0
2008-01-15 15:25:00,31.72,31.86,31.71,31.8,68300.0,19.7236,19.8106,19.7173,19.7733,68300.0
2008-01-15 15:30:00,31.8,31.87,31.78,31.86,46900.0,19.7733,19.8168,19.7609,19.8106,46900.0
2008-01-15 15:35:00,31.86,32.0,31.86,31.96,69300.0,19.8106,19.8977,19.8106,19.8728,69300.0
2008-01-15 15:40:00,31.96,31.97,31.91,31.94,65500.0,19.8728,19.879,19.8417,19.8604,65500.0
2008-01-15 15:45:00,31.94,31.94,31.86,31.88,45300.0,19.8604,19.8604,19.8106,19.8231,45300.0
2008-01-15 15:50:00,31.88,31.91,31.85,31.9,71900.0,19.8231,19.8417,19.8044,19.8355,71900.0
2008-01-15 15:55:00,31.9,31.9,31.81,31.82,129600.0,19.8355,19.8355,19.7795,19.7857,129600.0
2008-01-16 09:30:00,31.61,31.61,31.46,31.51,67300.0,19.6552,19.6552,19.5619,19.593,67300.0
2008-01-16 09:35:00,31.51,31.6,31.51,31.55,39700.0,19.593,19.6489,19.593,19.6179,39700.0
2008-01-16 09:40:00,31.55,31.6,31.55,31.59,47300.0,19.6179,19.6489,19.6179,19.6427,47300.0
2008-01-16 09:45:00,31.59,31.88,31.59,31.88,77400.0,19.6427,19.8231,19.6427,19.8231,77400.0
2008-01-16 09:50:00,31.87,31.87,31.7,31.73,50200.0,19.8168,19.8168,19.7111,19.7298,50200.0
2008-01-16 09:55:00,31.73,31.74,31.5,31.52,59000.0,19.7298,19.736,19.5868,19.5992,59000.0
2008-01-16 10:00:00,31.52,31.66,31.51,31.6,60600.0,19.5992,19.6863,19.593,19.6489,60600.0
2008-01-16 10:05:00,31.6,31.73,31.6,31.72,44300.0,19.6489,19.7298,19.6489,19.7236,44300.0
2008-01-16 10:10:00,31.72,31.72,31.55,31.55,48600.0,19.7236,19.7236,19.6179,19.6179,48600.0
2008-01-16 10:15:00,31.55,31.55,31.48,31.51,50300.0,19.6179,19.6179,19.5743,19.593,50300.0
2008-01-16 10:20:00,31.51,31.59,31.51,31.54,50200.0,19.593,19.6427,19.593,19.6116,50200.0
2008-01-16 10:25:00,31.53,31.55,31.4,31.4,56800.0,19.6054,19.6179,19.5246,19.5246,56800.0
2008-01-16 10:30:00,31.42,31.49,31.39,31.47,84000.0,19.537,19.5805,19.5184,19.5681,84000.0
2008-01-16 10:35:00,31.46,31.5,31.4,31.4,81200.0,19.5619,19.5868,19.5246,19.5246,81200.0
2008-01-16 10:40:00,31.41,31.41,31.28,31.39,37900.0,19.5308,19.5308,19.45,19.5184,37900.0
2008-01-16 10:45:00,31.39,31.39,31.3,31.33,56800.0,19.5184,19.5184,19.4624,19.4811,56800.0
2008-01-16 10:50:00,31.35,31.42,31.35,31.38,40600.0,19.4935,19.537,19.4935,19.5121,40600.0
2008-01-16 10:55:00,31.38,31.5,31.35,31.5,61400.0,19.5121,19.5868,19.4935,19.5868,61400.0
2008-01-16 11:00:00,31.5,31.55,31.46,31.53,64400.0,19.5868,19.6179,19.5619,19.6054,64400.0
2008-01-16 11:05:00,31.54,31.73,31.54,31.69,54800.0,19.6116,19.7298,19.6116,19.7049,54800.0
2008-01-16 11:10:00,31.68,31.69,31.47,31.48,54600.0,19.6987,19.7049,19.5681,19.5743,54600.0
2008-01-16 11:15:00,31.47,31.48,31.37,31.4,74700.0,19.5681,19.5743,19.5059,19.5246,74700.0
2008-01-16 11:20:00,31.4,31.41,31.37,31.4,77900.0,19.5246,19.5308,19.5059,19.5246,77900.0
2008-01-16 11:25:00,31.4,31.53,31.4,31.51,41900.0,19.5246,19.6054,19.5246,19.593,41900.0
2008-01-16 11:30:00,31.49,31.49,31.4,31.42,37600.0,19.5805,19.5805,19.5246,19.537,37600.0
2008-01-16 11:35:00,31.42,31.45,31.4,31.45,27800.0,19.537,19.5557,19.5246,19.5557,27800.0
2008-01-16 11:40:00,31.44,31.45,31.38,31.41,33000.0,19.5495,19.5557,19.5121,19.5308,33000.0
2008-01-16 11:45:00,31.41,31.45,31.39,31.44,38100.0,19.5308,19.5557,19.5184,19.5495,38100.0
2008-01-16 11:50:00,31.44,31.69,31.44,31.69,39000.0,19.5495,19.7049,19.5495,19.7049,39000.0
2008-01-16 11:55:00,31.69,31.69,31.58,31.65,37800.0,19.7049,19.7049,19.6365,19.68,37800.0
2008-01-16 12:00:00,31.65,31.75,31.58,31.59,43700.0,19.68,19.7422,19.6365,19.6427,43700.0
2008-01-16 12:05:00,31.61,31.68,31.59,31.63,33300.0,19.6552,19.6987,19.6427,19.6676,33300.0
2008-01-16 12:10:00,31.62,31.63,31.54,31.57,28700.0,19.6614,19.6676,19.6116,19.6303,28700.0
2008-01-16 12:15:00,31.56,31.56,31.5,31.53,20600.0,19.6241,19.6241,19.5868,19.6054,20600.0
2008-01-16 12:20:00,31.51,31.52,31.5,31.52,14400.0,19.593,19.5992,19.5868,19.5992,14400.0
2008-01-16 12:25:00,31.5,31.55,31.5,31.55,26400.0,19.5868,19.6179,19.5868,19.6179,26400.0
2008-01-16 12:30:00,31.55,31.66,31.55,31.64,34200.0,19.6179,19.6863,19.6179,19.6738,34200.0
2008-01-16 12:35:00,31.64,31.64,31.56,31.64,30200.0,19.6738,19.6738,19.6241,19.6738,30200.0
2008-01-16 12:40:00,31.63,31.66,31.57,31.65,31600.0,19.6676,19.6863,19.6303,19.68,31600.0
2008-01-16 12:45:00,31.63,31.67,31.58,31.59,14500.0,19.6676,19.6925,19.6365,19.6427,14500.0
2008-01-16 12:50:00,31.59,31.59,31.5,31.5,26000.0,19.6427,19.6427,19.5868,19.5868,26000.0
2008-01-16 12:55:00,31.5,31.57,31.5,31.57,27100.0,19.5868,19.6303,19.5868,19.6303,27100.0
2008-01-16 13:00:00,31.57,31.61,31.56,31.6,19200.0,19.6303,19.6552,19.6241,19.6489,19200.0
2008-01-16 13:05:00,31.6,31.61,31.58,31.58,17700.0,19.6489,19.6552,19.6365,19.6365,17700.0
2008-01-16 13:10:00,31.58,31.61,31.58,31.59,18700.0,19.6365,19.6552,19.6365,19.6427,18700.0
2008-01-16 13:15:00,31.59,31.59,31.5,31.53,25500.0,19.6427,19.6427,19.5868,19.6054,25500.0
2008-01-16 13:20:00,31.52,31.57,31.5,31.56,27400.0,19.5992,19.6303,19.5868,19.6241,27400.0
2008-01-16 13:25:00,31.57,31.57,31.51,31.51,16900.0,19.6303,19.6303,19.593,19.593,16900.0
2008-01-16 13:30:00,31.52,31.53,31.5,31.52,47800.0,19.5992,19.6054,19.5868,19.5992,47800.0
2008-01-16 13:35:00,31.52,31.71,31.51,31.66,46800.0,19.5992,19.7173,19.593,19.6863,46800.0
2008-01-16 13:40:00,31.66,31.7,31.61,31.67,27500.0,19.6863,19.7111,19.6552,19.6925,27500.0
2008-01-16 13:45:00,31.68,31.7,31.63,31.65,48100.0,19.6987,19.7111,19.6676,19.68,48100.0
2008-01-16 13:50:00,31.64,31.64,31.59,31.63,34900.0,19.6738,19.6738,19.6427,19.6676,34900.0
2008-01-16 13:55:00,31.63,31.7,31.61,31.7,41400.0,19.6676,19.7111,19.6552,19.7111,41400.0
2008-01-16 14:00:00,31.69,31.73,31.54,31.7,56500.0,19.7049,19.7298,19.6116,19.7111,56500.0
2008-01-16 14:05:00,31.69,31.75,31.64,31.75,41300.0,19.7049,19.7422,19.6738,19.7422,41300.0
2008-01-16 14:10:00,31.75,31.75,31.67,31.68,63700.0,19.7422,19.7422,19.6925,19.6987,63700.0
2008-01-16 14:15:00,31.69,31.71,31.61,31.64,47700.0,19.7049,19.7173,19.6552,19.6738,47700.0
2008-01-16 14:20:00,31.63,31.67,31.58,31.59,40400.0,19.6676,19.6925,19.6365,19.6427,40400.0
2008-01-16 14:25:00,31.59,31.7,31.55,31.69,40200.0,19.6427,19.7111,19.6179,19.7049,40200.0
2008-01-16 14:30:00,31.69,31.82,31.68,31.78,51900.0,19.7049,19.7857,19.6987,19.7609,51900.0
2008-01-16 14:35:00,31.77,31.85,31.73,31.85,47900.0,19.7547,19.8044,19.7298,19.8044,47900.0
2008-01-16 14:40:00,31.85,31.86,31.81,31.83,30600.0,19.8044,19.8106,19.7795,19.792,30600.0
2008-01-16 14:45:00,31.83,31.88,31.8,31.83,37800.0,19.792,19.8231,19.7733,19.792,37800.0
2008-01-16 14:50:00,31.82,31.82,31.77,31.77,35700.0,19.7857,19.7857,19.7547,19.7547,35700.0
2008-01-16 14:55:00,31.77,31.78,31.7,31.71,44400.0,19.7547,19.7609,19.7111,19.7173,44400.0
2008-01-16 15:00:00,31.7,31.75,31.66,31.72,56200.0,19.7111,19.7422,19.6863,19.7236,56200.0
2008-01-16 15:05:00,31.73,31.81,31.7,31.8,45300.0,19.7298,19.7795,19.7111,19.7733,45300.0
2008-01-16 15:10:00,31.8,31.81,31.71,31.76,77100.0,19.7733,19.7795,19.7173,19.7484,77100.0
2008-01-16 15:15:00,31.76,31.9,31.76,31.87,43900.0,19.7484,19.8355,19.7484,19.8168,43900.0
2008-01-16 15:20:00,31.86,31.86,31.75,31.78,54400.0,19.8106,19.8106,19.7422,19.7609,54400.0
2008-01-16 15:25:00,31.76,31.8,31.7,31.73,42300.0,19.7484,19.7733,19.7111,19.7298,42300.0
2008-01-16 15:30:00,31.8,31.86,31.75,31.81,59600.0,19.7733,19.8106,19.7422,19.7795,59600.0
2008-01-16 15:35:00,31.8,31.82,31.66,31.67,74700.0,19.7733,19.7857,19.6863,19.6925,74700.0
2008-01-16 15:40:00,31.67,31.68,31.55,31.58,123400.0,19.6925,19.6987,19.6179,19.6365,123400.0
2008-01-16 15:45:00,31.57,31.66,31.57,31.62,115500.0,19.6303,19.6863,19.6303,19.6614,115500.0
2008-01-16 15:50:00,31.61,31.64,31.59,31.6,110800.0,19.6552,19.6738,19.6427,19.6489,110800.0
2008-01-16 15:55:00,31.6,31.62,31.53,31.59,156600.0,19.6489,19.6614,19.6054,19.6427,156600.0
2008-01-17 09:30:00,31.6,31.99,31.56,31.7,65700.0,19.6489,19.8914,19.6241,19.7111,65700.0
2008-01-17 09:35:00,31.73,31.74,31.34,31.7,27800.0,19.7298,19.736,19.4873,19.7111,27800.0
2008-01-17 09:40:00,31.7,31.79,31.55,31.76,32000.0,19.7111,19.7671,19.6179,19.7484,32000.0
2008-01-17 09:45:00,31.73,31.83,31.66,31.82,43700.0,19.7298,19.792,19.6863,19.7857,43700.0
2008-01-17 09:50:00,31.79,31.81,31.65,31.67,40000.0,19.7671,19.7795,19.68,19.6925,40000.0
2008-01-17 09:55:00,31.67,31.78,31.65,31.75,19700.0,19.6925,19.7609,19.68,19.7422,19700.0
2008-01-17 10:00:00,31.75,31.75,31.48,31.63,62600.0,19.7422,19.7422,19.5743,19.6676,62600.0
2008-01-17 10:05:00,31.64,31.79,31.63,31.75,48500.0,19.6738,19.7671,19.6676,19.7422,48500.0
2008-01-17 10:10:00,31.73,31.74,31.53,31.58,41600.0,19.7298,19.736,19.6054,19.6365,41600.0
2008-01-17 10:15:00,31.59,31.64,31.47,31.47,46900.0,19.6427,19.6738,19.5681,19.5681,46900.0
2008-01-17 10:20:00,31.47,31.59,31.35,31.57,52200.0,19.5681,19.6427,19.4935,19.6303,52200.0
2008-01-17 10:25:00,31.58,31.58,31.35,31.35,42200.0,19.6365,19.6365,19.4935,19.4935,42200.0
2008-01-17 10:30:00,31.35,31.46,31.31,31.33,44900.0,19.4935,19.5619,19.4686,19.4811,44900.0
2008-01-17 10:35:00,31.33,31.43,31.33,31.35,56200.0,19.4811,19.5432,19.4811,19.4935,56200.0
2008-01-17 10:40:00,31.33,31.44,31.31,31.38,67300.0,19.4811,19.5495,19.4686,19.5121,67300.0
2008-01-17 10:45:00,31.38,31.44,31.36,31.42,35000.0,19.5121,19.5495,19.4997,19.537,35000.0
2008-01-17 10:50:00,31.42,31.42,31.27,31.36,31300.0,19.537,19.537,19.4438,19.4997,31300.0
2008-01-17 10:55:00,31.35,31.47,31.3,31.39,27400.0,19.4935,19.5681,19.4624,19.5184,27400.0
2008-01-17 11:00:00,31.39,31.48,31.38,31.4,46600.0,19.5184,19.5743,19.5121,19.5246,46600.0
2008-01-17 11:05:00,31.4,31.53,31.39,31.4,26700.0,19.5246,19.6054,19.5184,19.5246,26700.0
2008-01-17 11:10:00,31.4,31.4,31.34,31.35,13600.0,19.5246,19.5246,19.4873,19.4935,13600.0
2008-01-17 11:15:00,31.34,31.35,31.27,31.33,21700.0,19.4873,19.4935,19.4438,19.4811,21700.0
2008-01-17 11:20:00,31.33,31.34,31.29,31.3,26200.0,19.4811,19.4873,19.4562,19.4624,26200.0
2008-01-17 11:25:00,31.3,31.33,31.27,31.31,30800.0,19.4624,19.4811,19.4438,19.4686,30800.0
2008-01-17 11:30:00,31.31,31.35,31.28,31.28,9400.0,19.4686,19.4935,19.45,19.45,9400.0
2008-01-17 11:35:00,31.28,31.35,31.25,31.25,32300.0,19.45,19.4935,19.4313,19.4313,32300.0
2008-01-17 11:40:00,31.25,31.25,31.2,31.2,39000.0,19.4313,19.4313,19.4002,19.4002,39000.0
2008-01-17 11:45:00,31.21,31.31,31.19,31.3,18400.0,19.4064,19.4686,19.394,19.4624,18400.0
2008-01-17 11:50:00,31.29,31.29,31.15,31.15,20700.0,19.4562,19.4562,19.3691,19.3691,20700.0
2008-01-17 11:55:00,31.15,31.28,31.14,31.2,20100.0,19.3691,19.45,19.3629,19.4002,20100.0
2008-01-17 12:00:00,31.2,31.23,31.15,31.18,23800.0,19.4002,19.4189,19.3691,19.3878,23800.0
2008-01-17 12:05:00,31.17,31.2,31.14,31.16,25800.0,19.3816,19.4002,19.3629,19.3754,25800.0
2008-01-17 12:10:00,31.16,31.18,31.1,31.14,18700.0,19.3754,19.3878,19.338,19.3629,18700.0
2008-01-17 12:15:00,31.16,31.19,31.13,31.17,17900.0,19.3754,19.394,19.3567,19.3816,17900.0
2008-01-17 12:20:00,31.19,31.19,31.15,31.16,8400.0,19.394,19.394,19.3691,19.3754,8400.0
2008-01-17 12:25:00,31.15,31.21,31.14,31.21,15700.0,19.3691,19.4064,19.3629,19.4064,15700.0
2008-01-17 12:30:00,31.24,31.28,31.2,31.27,27000.0,19.4251,19.45,19.4002,19.4438,27000.0
2008-01-17 12:35:00,31.25,31.28,31.2,31.26,12700.0,19.4313,19.45,19.4002,19.4375,12700.0
2008-01-17 12:40:00,31.26,31.3,31.24,31.24,15400.0,19.4375,19.4624,19.4251,19.4251,15400.0
2008-01-17 12:45:00,31.25,31.32,31.24,31.28,12700.0,19.4313,19.4748,19.4251,19.45,12700.0
2008-01-17 12:50:00,31.29,31.32,31.2,31.2,60300.0,19.4562,19.4748,19.4002,19.4002,60300.0
2008-01-17 12:55:00,31.2,31.24,31.2,31.23,17700.0,19.4002,19.4251,19.4002,19.4189,17700.0
2008-01-17 13:00:00,31.24,31.24,31.17,31.18,14900.0,19.4251,19.4251,19.3816,19.3878,14900.0
2008-01-17 13:05:00,31.17,31.3,31.17,31.27,17800.0,19.3816,19.4624,19.3816,19.4438,17800.0
2008-01-17 13:10:00,31.28,31.34,31.22,31.33,18100.0,19.45,19.4873,19.4127,19.4811,18100.0
2008-01-17 13:15:00,31.33,31.36,31.3,31.33,36100.0,19.4811,19.4997,19.4624,19.4811,36100.0
2008-01-17 13:20:00,31.34,31.34,31.3,31.31,19100.0,19.4873,19.4873,19.4624,19.4686,19100.0
2008-01-17 13:25:00,31.31,31.33,31.3,31.31,14900.0,19.4686,19.4811,19.4624,19.4686,14900.0
2008-01-17 13:30:00,31.31,31.32,31.28,31.29,25100.0,19.4686,19.4748,19.45,19.4562,25100.0
2008-01-17 13:35:00,31.29,31.34,31.29,31.33,17500.0,19.4562,19.4873,19.4562,19.4811,17500.0
2008-01-17 13:40:00,31.34,31.37,31.31,31.34,22500.0,19.4873,19.5059,19.4686,19.4873,22500.0
2008-01-17 13:45:00,31.34,31.37,31.3,31.32,36600.0,19.4873,19.5059,19.4624,19.4748,36600.0
2008-01-17 13:50:00,31.32,31.33,31.27,31.3,23100.0,19.4748,19.4811,19.4438,19.4624,23100.0
2008-01-17 13:55:00,31.29,31.3,31.24,31.26,26100.0,19.4562,19.4624,19.4251,19.4375,26100.0
2008-01-17 14:00:00,31.26,31.34,31.2,31.24,36000.0,19.4375,19.4873,19.4002,19.4251,36000.0
2008-01-17 14:05:00,31.24,31.36,31.24,31.25,38600.0,19.4251,19.4997,19.4251,19.4313,38600.0
2008-01-17 14:10:00,31.24,31.26,31.23,31.23,23100.0,19.4251,19.4375,19.4189,19.4189,23100.0
2008-01-17 14:15:00,31.22,31.24,31.17,31.23,37100.0,19.4127,19.4251,19.3816,19.4189,37100.0
2008-01-17 14:20:00,31.23,31.23,31.18,31.2,17100.0,19.4189,19.4189,19.3878,19.4002,17100.0
2008-01-17 14:25:00,31.22,31.25,31.14,31.14,23200.0,19.4127,19.4313,19.3629,19.3629,23200.0
2008-01-17 14:30:00,31.15,31.18,31.1,31.1,33900.0,19.3691,19.3878,19.338,19.338,33900.0
2008-01-17 14:35:00,31.11,31.13,31.1,31.13,25800.0,19.3443,19.3567,19.338,19.3567,25800.0
2008-01-17 14:40:00,31.11,31.14,31.07,31.13,40600.0,19.3443,19.3629,19.3194,19.3567,40600.0
2008-01-17 14:45:00,31.13,31.29,31.12,31.28,34600.0,19.3567,19.4562,19.3505,19.45,34600.0
2008-01-17 14:50:00,31.27,31.28,31.22,31.25,46800.0,19.4438,19.45,19.4127,19.4313,46800.0
2008-01-17 14:55:00,31.26,31.26,31.19,31.21,50100.0,19.4375,19.4375,19.394,19.4064,50100.0
2008-01-17 15:00:00,31.21,31.22,31.07,31.1,73200.0,19.4064,19.4127,19.3194,19.338,73200.0
2008-01-17 15:05:00,31.1,31.17,31.05,31.09,189000.0,19.338,19.3816,19.307,19.3318,189000.0
2008-01-17 15:10:00,31.09,31.1,30.98,31.0,90300.0,19.3318,19.338,19.2634,19.2759,90300.0
2008-01-17 15:15:00,31.0,31.01,30.95,30.99,55300.0,19.2759,19.2821,19.2448,19.2696,55300.0
2008-01-17 15:20:00,30.99,30.99,30.85,30.92,48800.0,19.2696,19.2696,19.1826,19.2261,48800.0
2008-01-17 15:25:00,30.92,30.93,30.81,30.81,48700.0,19.2261,19.2323,19.1577,19.1577,48700.0
2008-01-17 15:30:00,30.82,30.82,30.68,30.79,89300.0,19.1639,19.1639,19.0769,19.1453,89300.0
2008-01-17 15:35:00,30.78,30.84,30.78,30.79,66900.0,19.1391,19.1764,19.1391,19.1453,66900.0
2008-01-17 15:40:00,30.79,30.8,30.7,30.7,102100.0,19.1453,19.1515,19.0893,19.0893,102100.0
2008-01-17 15:45:00,30.69,30.71,30.6,30.62,103000.0,19.0831,19.0955,19.0271,19.0396,103000.0
2008-01-17 15:50:00,30.61,30.7,30.61,30.63,147800.0,19.0334,19.0893,19.0334,19.0458,147800.0
2008-01-17 15:55:00,30.63,30.64,30.6,30.63,179100.0,19.0458,19.052,19.0271,19.0458,179100.0
2008-01-18 09:30:00,30.77,30.77,30.09,30.29,527400.0,19.1328,19.1328,18.71,18.8344,527400.0
2008-01-18 09:35:00,30.3,30.51,30.0,30.02,254100.0,18.8406,18.9712,18.6541,18.6665,254100.0
2008-01-18 09:40:00,30.03,30.28,30.02,30.17,92300.0,18.6727,18.8282,18.6665,18.7598,92300.0
2008-01-18 09:45:00,30.19,30.19,30.13,30.19,103400.0,18.7722,18.7722,18.7349,18.7722,103400.0
2008-01-18 09:50:00,30.19,30.23,30.18,30.2,100900.0,18.7722,18.7971,18.766,18.7784,100900.0
2008-01-18 09:55:00,30.2,30.33,30.19,30.26,101400.0,18.7784,18.8593,18.7722,18.8157,101400.0
2008-01-18 10:00:00,30.26,30.49,30.25,30.37,74100.0,18.8157,18.9587,18.8095,18.8841,74100.0
2008-01-18 10:05:00,30.37,30.68,30.36,30.67,60200.0,18.8841,19.0769,18.8779,19.0707,60200.0
2008-01-18 10:10:00,30.65,30.86,30.64,30.74,74400.0,19.0582,19.1888,19.052,19.1142,74400.0
2008-01-18 10:15:00,30.73,30.73,30.55,30.55,43600.0,19.108,19.108,18.9961,18.9961,43600.0
2008-01-18 10:20:00,30.55,30.56,30.44,30.48,74500.0,18.9961,19.0023,18.9277,18.9525,74500.0
2008-01-18 10:25:00,30.49,30.54,30.47,30.5,100500.0,18.9587,18.9898,18.9463,18.965,100500.0
2008-01-18 10:30:00,30.5,30.51,30.47,30.48,75700.0,18.965,18.9712,18.9463,18.9525,75700.0
2008-01-18 10:35:00,30.49,30.56,30.31,30.31,101900.0,18.9587,19.0023,18.8468,18.8468,101900.0
2008-01-18 10:40:00,30.32,30.34,30.2,30.33,47600.0,18.853,18.8655,18.7784,18.8593,47600.0
2008-01-18 10:45:00,30.33,30.33,30.2,30.23,67100.0,18.8593,18.8593,18.7784,18.7971,67100.0
2008-01-18 10:50:00,30.23,30.3,30.22,30.23,35500.0,18.7971,18.8406,18.7909,18.7971,35500.0
2008-01-18 10:55:00,30.25,30.41,30.21,30.37,25900.0,18.8095,18.909,18.7846,18.8841,25900.0
2008-01-18 11:00:00,30.36,30.42,30.26,30.42,36100.0,18.8779,18.9152,18.8157,18.9152,36100.0
2008-01-18 11:05:00,30.43,30.43,30.37,30.42,35700.0,18.9214,18.9214,18.8841,18.9152,35700.0
2008-01-18 11:10:00,30.43,30.47,30.3,30.31,31100.0,18.9214,18.9463,18.8406,18.8468,31100.0
2008-01-18 11:15:00,30.3,30.31,30.19,30.31,41200.0,18.8406,18.8468,18.7722,18.8468,41200.0
2008-01-18 11:20:00,30.31,30.31,30.08,30.13,61800.0,18.8468,18.8468,18.7038,18.7349,61800.0
2008-01-18 11:25:00,30.12,30.3,30.11,30.26,35000.0,18.7287,18.8406,18.7225,18.8157,35000.0
2008-01-18 11:30:00,30.27,30.35,30.26,30.27,55800.0,18.8219,18.8717,18.8157,18.8219,55800.0
2008-01-18 11:35:00,30.27,30.42,30.21,30.25,88300.0,18.8219,18.9152,18.7846,18.8095,88300.0
2008-01-18 11:40:00,30.25,30.28,30.11,30.16,73600.0,18.8095,18.8282,18.7225,18.7536,73600.0
2008-01-18 11:45:00,30.15,30.3,30.12,30.27,54400.0,18.7473,18.8406,18.7287,18.8219,54400.0
2008-01-18 11:50:00,30.29,30.37,30.27,30.35,87000.0,18.8344,18.8841,18.8219,18.8717,87000.0
2008-01-18 11:55:00,30.35,30.36,30.16,30.25,47200.0,18.8717,18.8779,18.7536,18.8095,47200.0
2008-01-18 12:00:00,30.24,30.36,30.22,30.33,42400.0,18.8033,18.8779,18.7909,18.8593,42400.0
2008-01-18 12:05:00,30.31,30.31,30.21,30.28,34400.0,18.8468,18.8468,18.7846,18.8282,34400.0
2008-01-18 12:10:00,30.28,30.3,30.17,30.22,62100.0,18.8282,18.8406,18.7598,18.7909,62100.0
2008-01-18 12:15:00,30.22,30.25,30.13,30.16,35100.0,18.7909,18.8095,18.7349,18.7536,35100.0
2008-01-18 12:20:00,30.13,30.17,30.08,30.17,32100.0,18.7349,18.7598,18.7038,18.7598,32100.0
2008-01-18 12:25:00,30.17,30.35,30.17,30.32,29800.0,18.7598,18.8717,18.7598,18.853,29800.0
2008-01-18 12:30:00,30.32,30.41,30.29,30.36,45500.0,18.853,18.909,18.8344,18.8779,45500.0
2008-01-18 12:35:00,30.36,30.36,30.26,30.3,33800.0,18.8779,18.8779,18.8157,18.8406,33800.0
2008-01-18 12:40:00,30.28,30.32,30.25,30.29,22700.0,18.8282,18.853,18.8095,18.8344,22700.0
2008-01-18 12:45:00,30.29,30.4,30.28,30.39,17600.0,18.8344,18.9028,18.8282,18.8966,17600.0
2008-01-18 12:50:00,30.38,30.39,30.3,30.31,13800.0,18.8903,18.8966,18.8406,18.8468,13800.0
2008-01-18 12:55:00,30.31,30.37,30.29,30.35,38500.0,18.8468,18.8841,18.8344,18.8717,38500.0
2008-01-18 13:00:00,30.34,30.38,30.31,30.38,17400.0,18.8655,18.8903,18.8468,18.8903,17400.0
2008-01-18 13:05:00,30.38,30.42,30.35,30.35,26800.0,18.8903,18.9152,18.8717,18.8717,26800.0
2008-01-18 13:10:00,30.35,30.36,30.27,30.28,15600.0,18.8717,18.8779,18.8219,18.8282,15600.0
2008-01-18 13:15:00,30.27,30.27,30.2,30.2,34000.0,18.8219,18.8219,18.7784,18.7784,34000.0
2008-01-18 13:20:00,30.2,30.21,30.13,30.21,24900.0,18.7784,18.7846,18.7349,18.7846,24900.0
2008-01-18 13:25:00,30.2,30.24,30.18,30.21,11800.0,18.7784,18.8033,18.766,18.7846,11800.0
2008-01-18 13:30:00,30.21,30.28,30.2,30.28,29700.0,18.7846,18.8282,18.7784,18.8282,29700.0
2008-01-18 13:35:00,30.28,30.29,30.16,30.17,34400.0,18.8282,18.8344,18.7536,18.7598,34400.0
2008-01-18 13:40:00,30.16,30.2,30.15,30.16,27100.0,18.7536,18.7784,18.7473,18.7536,27100.0
2008-01-18 13:45:00,30.17,30.31,30.15,30.22,29000.0,18.7598,18.8468,18.7473,18.7909,29000.0
2008-01-18 13:50:00,30.22,30.28,30.19,30.2,34700.0,18.7909,18.8282,18.7722,18.7784,34700.0
2008-01-18 13:55:00,30.19,30.24,30.16,30.18,23200.0,18.7722,18.8033,18.7536,18.766,23200.0
2008-01-18 14:00:00,30.17,30.24,30.15,30.17,34400.0,18.7598,18.8033,18.7473,18.7598,34400.0
2008-01-18 14:05:00,30.17,30.26,30.15,30.25,56800.0,18.7598,18.8157,18.7473,18.8095,56800.0
2008-01-18 14:10:00,30.25,30.28,30.19,30.25,19500.0,18.8095,18.8282,18.7722,18.8095,19500.0
2008-01-18 14:15:00,30.26,30.3,30.23,30.27,30900.0,18.8157,18.8406,18.7971,18.8219,30900.0
2008-01-18 14:20:00,30.27,30.28,30.2,30.21,27100.0,18.8219,18.8282,18.7784,18.7846,27100.0
2008-01-18 14:25:00,30.21,30.22,30.13,30.14,67800.0,18.7846,18.7909,18.7349,18.7411,67800.0
2008-01-18 14:30:00,30.16,30.16,30.05,30.1,54600.0,18.7536,18.7536,18.6852,18.7162,54600.0
2008-01-18 14:35:00,30.08,30.12,30.06,30.07,23800.0,18.7038,18.7287,18.6914,18.6976,23800.0
2008-01-18 14:40:00,30.07,30.09,30.05,30.06,19800.0,18.6976,18.71,18.6852,18.6914,19800.0
2008-01-18 14:45:00,30.07,30.08,30.05,30.06,32000.0,18.6976,18.7038,18.6852,18.6914,32000.0
2008-01-18 14:50:00,30.05,30.06,30.03,30.04,59400.0,18.6852,18.6914,18.6727,18.6789,59400.0
2008-01-18 14:55:00,30.04,30.15,30.03,30.15,69100.0,18.6789,18.7473,18.6727,18.7473,69100.0
2008-01-18 15:00:00,30.15,30.18,30.04,30.15,80700.0,18.7473,18.766,18.6789,18.7473,80700.0
2008-01-18 15:05:00,30.17,30.3,30.13,30.27,79800.0,18.7598,18.8406,18.7349,18.8219,79800.0
2008-01-18 15:10:00,30.27,30.3,30.19,30.24,50300.0,18.8219,18.8406,18.7722,18.8033,50300.0
2008-01-18 15:15:00,30.23,30.26,30.12,30.15,40200.0,18.7971,18.8157,18.7287,18.7473,40200.0
2008-01-18 15:20:00,30.14,30.21,30.1,30.11,58000.0,18.7411,18.7846,18.7162,18.7225,58000.0
2008-01-18 15:25:00,30.11,30.14,30.02,30.04,57200.0,18.7225,18.7411,18.6665,18.6789,57200.0
2008-01-18 15:30:00,30.06,30.12,29.98,30.02,112100.0,18.6914,18.7287,18.6416,18.6665,112100.0
2008-01-18 15:35:00,30.02,30.04,29.91,29.92,114200.0,18.6665,18.6789,18.5981,18.6043,114200.0
2008-01-18 15:40:00,29.93,30.02,29.88,30.01,108400.0,18.6105,18.6665,18.5794,18.6603,108400.0
2008-01-18 15:45:00,30.01,30.03,29.99,30.0,145900.0,18.6603,18.6727,18.6478,18.6541,145900.0
2008-01-18 15:50:00,30.01,30.04,29.95,30.0,194900.0,18.6603,18.6789,18.623,18.6541,194900.0
2008-01-18 15:55:00,30.0,30.03,29.95,30.01,181900.0,18.6541,18.6727,18.623,18.6603,181900.0
2008-01-22 09:30:00,28.52,28.59,27.57,28.52,211100.0,17.7338,17.7773,17.1431,17.7338,211100.0
2008-01-22 09:35:00,28.53,29.01,28.5,28.81,84100.0,17.74,18.0385,17.7214,17.9141,84100.0
2008-01-22 09:40:00,28.81,28.96,27.93,28.75,64000.0,17.9141,18.0074,17.3669,17.8768,64000.0
2008-01-22 09:45:00,28.74,28.83,28.72,28.75,58700.0,17.8706,17.9266,17.8582,17.8768,58700.0
2008-01-22 09:50:00,28.75,29.11,28.75,28.96,141400.0,17.8768,18.1007,17.8768,18.0074,141400.0
2008-01-22 09:55:00,28.97,29.02,28.7,28.95,86200.0,18.0136,18.0447,17.8457,18.0012,86200.0
2008-01-22 10:00:00,28.96,29.06,28.86,29.06,92400.0,18.0074,18.0696,17.9452,18.0696,92400.0
2008-01-22 10:05:00,29.08,29.15,28.97,29.08,99800.0,18.082,18.1255,18.0136,18.082,99800.0
2008-01-22 10:10:00,29.09,29.18,29.02,29.06,139600.0,18.0882,18.1442,18.0447,18.0696,139600.0
2008-01-22 10:15:00,29.05,29.37,29.05,29.3,98000.0,18.0634,18.2623,18.0634,18.2188,98000.0
2008-01-22 10:20:00,29.33,29.49,29.21,29.47,93400.0,18.2375,18.3369,18.1628,18.3245,93400.0
2008-01-22 10:25:00,29.47,29.57,29.35,29.46,95500.0,18.3245,18.3867,18.2499,18.3183,95500.0
2008-01-22 10:30:00,29.48,29.48,29.32,29.46,88300.0,18.3307,18.3307,18.2312,18.3183,88300.0
2008-01-22 10:35:00,29.44,29.47,29.32,29.41,59200.0,18.3059,18.3245,18.2312,18.2872,59200.0
2008-01-22 10:40:00,29.4,29.44,29.33,29.36,94000.0,18.281,18.3059,18.2375,18.2561,94000.0
2008-01-22 10:45:00,29.36,29.37,29.16,29.19,96300.0,18.2561,18.2623,18.1317,18.1504,96300.0
2008-01-22 10:50:00,29.19,29.19,29.09,29.1,85400.0,18.1504,18.1504,18.0882,18.0944,85400.0
2008-01-22 10:55:00,29.1,29.19,29.0,29.1,103000.0,18.0944,18.1504,18.0323,18.0944,103000.0
2008-01-22 11:00:00,29.11,29.17,29.08,29.15,54500.0,18.1007,18.138,18.082,18.1255,54500.0
2008-01-22 11:05:00,29.15,29.3,29.15,29.27,60600.0,18.1255,18.2188,18.1255,18.2001,60600.0
2008-01-22 11:10:00,29.28,29.31,29.12,29.18,76300.0,18.2064,18.225,18.1069,18.1442,76300.0
2008-01-22 11:15:00,29.19,29.2,29.13,29.17,68700.0,18.1504,18.1566,18.1131,18.138,68700.0
2008-01-22 11:20:00,29.17,29.19,29.11,29.13,46800.0,18.138,18.1504,18.1007,18.1131,46800.0
2008-01-22 11:25:00,29.12,29.14,29.03,29.06,41100.0,18.1069,18.1193,18.0509,18.0696,41100.0
2008-01-22 11:30:00,29.06,29.06,28.91,28.92,58100.0,18.0696,18.0696,17.9763,17.9825,58100.0
2008-01-22 11:35:00,28.92,29.08,28.87,29.0,59400.0,17.9825,18.082,17.9514,18.0323,59400.0
2008-01-22 11:40:00,29.0,29.05,29.0,29.03,37900.0,18.0323,18.0634,18.0323,18.0509,37900.0
2008-01-22 11:45:00,29.03,29.14,29.0,29.11,62000.0,18.0509,18.1193,18.0323,18.1007,62000.0
2008-01-22 11:50:00,29.11,29.11,29.01,29.02,58800.0,18.1007,18.1007,18.0385,18.0447,58800.0
2008-01-22 11:55:00,29.02,29.05,28.9,28.92,59500.0,18.0447,18.0634,17.9701,17.9825,59500.0
2008-01-22 12:00:00,28.92,29.04,28.91,29.03,79900.0,17.9825,18.0571,17.9763,18.0509,79900.0
2008-01-22 12:05:00,29.03,29.15,29.02,29.15,45400.0,18.0509,18.1255,18.0447,18.1255,45400.0
2008-01-22 12:10:00,29.15,29.23,29.13,29.16,54400.0,18.1255,18.1753,18.1131,18.1317,54400.0
2008-01-22 12:15:00,29.14,29.19,29.08,29.1,37900.0,18.1193,18.1504,18.082,18.0944,37900.0
2008-01-22 12:20:00,29.09,29.09,29.01,29.06,32300.0,18.0882,18.0882,18.0385,18.0696,32300.0
2008-01-22 12:25:00,29.06,29.13,29.05,29.07,32400.0,18.0696,18.1131,18.0634,18.0758,32400.0
2008-01-22 12:30:00,29.06,29.07,28.99,29.0,32600.0,18.0696,18.0758,18.026,18.0323,32600.0
2008-01-22 12:35:00,29.0,29.1,28.99,29.06,23200.0,18.0323,18.0944,18.026,18.0696,23200.0
2008-01-22 12:40:00,29.06,29.09,28.98,29.09,33600.0,18.0696,18.0882,18.0198,18.0882,33600.0
2008-01-22 12:45:00,29.09,29.17,29.09,29.14,36100.0,18.0882,18.138,18.0882,18.1193,36100.0
2008-01-22 12:50:00,29.14,29.23,29.13,29.23,24100.0,18.1193,18.1753,18.1131,18.1753,24100.0
2008-01-22 12:55:00,29.22,29.33,29.21,29.32,54500.0,18.1691,18.2375,18.1628,18.2312,54500.0
2008-01-22 13:00:00,29.33,29.38,29.3,29.37,27200.0,18.2375,18.2685,18.2188,18.2623,27200.0
2008-01-22 13:05:00,29.36,29.38,29.28,29.31,24200.0,18.2561,18.2685,18.2064,18.225,24200.0
2008-01-22 13:10:00,29.3,29.37,29.22,29.24,32700.0,18.2188,18.2623,18.1691,18.1815,32700.0
2008-01-22 13:15:00,29.23,29.26,29.09,29.15,39000.0,18.1753,18.1939,18.0882,18.1255,39000.0
2008-01-22 13:20:00,29.14,29.2,29.14,29.14,23000.0,18.1193,18.1566,18.1193,18.1193,23000.0
2008-01-22 13:25:00,29.13,29.14,28.98,29.04,31500.0,18.1131,18.1193,18.0198,18.0571,31500.0
2008-01-22 13:30:00,29.03,29.04,28.96,28.97,21700.0,18.0509,18.0571,18.0074,18.0136,21700.0
2008-01-22 13:35:00,28.97,29.07,28.97,29.05,34300.0,18.0136,18.0758,18.0136,18.0634,34300.0
2008-01-22 13:40:00,29.06,29.2,29.04,29.06,43300.0,18.0696,18.1566,18.0571,18.0696,43300.0
2008-01-22 13:45:00,29.05,29.09,28.96,29.08,37700.0,18.0634,18.0882,18.0074,18.082,37700.0
2008-01-22 13:50:00,29.07,29.1,28.99,29.01,40800.0,18.0758,18.0944,18.026,18.0385,40800.0
2008-01-22 13:55:00,29.01,29.06,28.95,29.06,33200.0,18.0385,18.0696,18.0012,18.0696,33200.0
2008-01-22 14:00:00,29.06,29.06,28.95,28.96,40900.0,18.0696,18.0696,18.0012,18.0074,40900.0
2008-01-22 14:05:00,28.96,28.98,28.92,28.94,47300.0,18.0074,18.0198,17.9825,17.995,47300.0
2008-01-22 14:10:00,28.95,29.01,28.94,28.98,49100.0,18.0012,18.0385,17.995,18.0198,49100.0
2008-01-22 14:15:00,29.01,29.11,29.01,29.1,27200.0,18.0385,18.1007,18.0385,18.0944,27200.0
2008-01-22 14:20:00,29.11,29.11,29.04,29.1,36000.0,18.1007,18.1007,18.0571,18.0944,36000.0
2008-01-22 14:25:00,29.08,29.17,29.07,29.08,25100.0,18.082,18.138,18.0758,18.082,25100.0
2008-01-22 14:30:00,29.08,29.1,28.99,28.99,36600.0,18.082,18.0944,18.026,18.026,36600.0
2008-01-22 14:35:00,29.01,29.08,29.01,29.07,37800.0,18.0385,18.082,18.0385,18.0758,37800.0
2008-01-22 14:40:00,29.07,29.21,29.04,29.2,58100.0,18.0758,18.1628,18.0571,18.1566,58100.0
2008-01-22 14:45:00,29.2,29.23,29.14,29.23,45300.0,18.1566,18.1753,18.1193,18.1753,45300.0
2008-01-22 14:50:00,29.23,29.23,29.11,29.12,28100.0,18.1753,18.1753,18.1007,18.1069,28100.0
2008-01-22 14:55:00,29.13,29.22,29.11,29.15,51500.0,18.1131,18.1691,18.1007,18.1255,51500.0
2008-01-22 15:00:00,29.15,29.24,29.13,29.24,35400.0,18.1255,18.1815,18.1131,18.1815,35400.0
2008-01-22 15:05:00,29.24,29.35,29.19,29.29,59600.0,18.1815,18.2499,18.1504,18.2126,59600.0
2008-01-22 15:10:00,29.29,29.3,29.13,29.14,104900.0,18.2126,18.2188,18.1131,18.1193,104900.0
2008-01-22 15:15:00,29.15,29.2,29.08,29.13,76200.0,18.1255,18.1566,18.082,18.1131,76200.0
2008-01-22 15:20:00,29.13,29.19,29.11,29.18,40700.0,18.1131,18.1504,18.1007,18.1442,40700.0
2008-01-22 15:25:00,29.19,29.21,29.12,29.19,52800.0,18.1504,18.1628,18.1069,18.1504,52800.0
2008-01-22 15:30:00,29.2,29.28,29.19,29.22,104000.0,18.1566,18.2064,18.1504,18.1691,104000.0
2008-01-22 15:35:00,29.23,29.4,29.21,29.33,132600.0,18.1753,18.281,18.1628,18.2375,132600.0
2008-01-22 15:40:00,29.32,29.39,29.19,29.24,166300.0,18.2312,18.2748,18.1504,18.1815,166300.0
2008-01-22 15:45:00,29.25,29.32,29.15,29.18,177800.0,18.1877,18.2312,18.1255,18.1442,177800.0
2008-01-22 15:50:00,29.18,29.24,29.08,29.12,177900.0,18.1442,18.1815,18.082,18.1069,177900.0
2008-01-22 15:55:00,29.12,29.18,29.07,29.14,203500.0,18.1069,18.1442,18.0758,18.1193,203500.0
2008-01-23 09:30:00,28.36,28.9,28.03,28.7,91000.0,17.6343,17.9701,17.4291,17.8457,91000.0
2008-01-23 09:35:00,28.68,28.87,28.5,28.58,51000.0,17.8333,17.9514,17.7214,17.7711,51000.0
2008-01-23 09:40:00,28.58,28.66,28.57,28.61,44800.0,17.7711,17.8208,17.7649,17.7898,44800.0
2008-01-23 09:45:00,28.61,28.79,28.6,28.72,47000.0,17.7898,17.9017,17.7835,17.8582,47000.0
2008-01-23 09:50:00,28.73,28.87,28.68,28.81,34800.0,17.8644,17.9514,17.8333,17.9141,34800.0
2008-01-23 09:55:00,28.81,29.0,28.75,28.93,68500.0,17.9141,18.0323,17.8768,17.9887,68500.0
2008-01-23 10:00:00,28.95,29.01,28.84,28.87,41400.0,18.0012,18.0385,17.9328,17.9514,41400.0
2008-01-23 10:05:00,28.88,28.88,28.77,28.81,65900.0,17.9576,17.9576,17.8892,17.9141,65900.0
2008-01-23 10:10:00,28.8,28.9,28.8,28.81,55400.0,17.9079,17.9701,17.9079,17.9141,55400.0
2008-01-23 10:15:00,28.84,28.96,28.8,28.96,48100.0,17.9328,18.0074,17.9079,18.0074,48100.0
2008-01-23 10:20:00,28.95,29.03,28.85,28.88,78800.0,18.0012,18.0509,17.939,17.9576,78800.0
2008-01-23 10:25:00,28.88,28.95,28.82,28.94,38500.0,17.9576,18.0012,17.9203,17.995,38500.0
2008-01-23 10:30:00,28.93,28.94,28.76,28.79,66500.0,17.9887,17.995,17.883,17.9017,66500.0
2008-01-23 10:35:00,28.79,28.79,28.74,28.78,87600.0,17.9017,17.9017,17.8706,17.8955,87600.0
2008-01-23 10:40:00,28.78,28.78,28.5,28.56,155300.0,17.8955,17.8955,17.7214,17.7587,155300.0
2008-01-23 10:45:00,28.57,28.74,28.56,28.72,69000.0,17.7649,17.8706,17.7587,17.8582,69000.0
2008-01-23 10:50:00,28.72,28.73,28.5,28.52,123700.0,17.8582,17.8644,17.7214,17.7338,123700.0
2008-01-23 10:55:00,28.5,28.79,28.5,28.75,102900.0,17.7214,17.9017,17.7214,17.8768,102900.0
2008-01-23 11:00:00,28.74,28.75,28.66,28.69,61100.0,17.8706,17.8768,17.8208,17.8395,61100.0
2008-01-23 11:05:00,28.69,28.71,28.53,28.56,50200.0,17.8395,17.8519,17.74,17.7587,50200.0
2008-01-23 11:10:00,28.56,28.66,28.51,28.52,105900.0,17.7587,17.8208,17.7276,17.7338,105900.0
2008-01-23 11:15:00,28.51,28.62,28.51,28.6,77800.0,17.7276,17.796,17.7276,17.7835,77800.0
2008-01-23 11:20:00,28.58,28.67,28.52,28.64,74000.0,17.7711,17.8271,17.7338,17.8084,74000.0
2008-01-23 11:25:00,28.63,28.65,28.56,28.59,85500.0,17.8022,17.8146,17.7587,17.7773,85500.0
2008-01-23 11:30:00,28.59,28.59,28.5,28.54,63800.0,17.7773,17.7773,17.7214,17.7462,63800.0
2008-01-23 11:35:00,28.54,28.66,28.52,28.64,35400.0,17.7462,17.8208,17.7338,17.8084,35400.0
2008-01-23 11:40:00,28.65,28.78,28.64,28.75,41000.0,17.8146,17.8955,17.8084,17.8768,41000.0
2008-01-23 11:45:00,28.73,28.74,28.61,28.66,52900.0,17.8644,17.8706,17.7898,17.8208,52900.0
2008-01-23 11:50:00,28.67,28.71,28.65,28.66,35000.0,17.8271,17.8519,17.8146,17.8208,35000.0
2008-01-23 11:55:00,28.67,28.82,28.66,28.75,61400.0,17.8271,17.9203,17.8208,17.8768,61400.0
2008-01-23 12:00:00,28.75,28.77,28.61,28.63,47100.0,17.8768,17.8892,17.7898,17.8022,47100.0
2008-01-23 12:05:00,28.62,28.68,28.6,28.64,64500.0,17.796,17.8333,17.7835,17.8084,64500.0
2008-01-23 12:10:00,28.65,28.67,28.56,28.62,52100.0,17.8146,17.8271,17.7587,17.796,52100.0
2008-01-23 12:15:00,28.63,28.72,28.63,28.72,73900.0,17.8022,17.8582,17.8022,17.8582,73900.0
2008-01-23 12:20:00,28.72,28.79,28.69,28.71,56500.0,17.8582,17.9017,17.8395,17.8519,56500.0
2008-01-23 12:25:00,28.71,28.71,28.64,28.66,35500.0,17.8519,17.8519,17.8084,17.8208,35500.0
2008-01-23 12:30:00,28.66,28.67,28.52,28.53,32700.0,17.8208,17.8271,17.7338,17.74,32700.0
2008-01-23 12:35:00,28.53,28.57,28.42,28.42,65600.0,17.74,17.7649,17.6716,17.6716,65600.0
2008-01-23 12:40:00,28.43,28.56,28.41,28.42,61100.0,17.6778,17.7587,17.6654,17.6716,61100.0
2008-01-23 12:45:00,28.42,28.52,28.29,28.52,57300.0,17.6716,17.7338,17.5908,17.7338,57300.0
2008-01-23 12:50:00,28.52,28.64,28.52,28.62,65600.0,17.7338,17.8084,17.7338,17.796,65600.0
2008-01-23 12:55:00,28.64,28.67,28.59,28.59,34500.0,17.8084,17.8271,17.7773,17.7773,34500.0
2008-01-23 13:00:00,28.6,28.76,28.6,28.61,42200.0,17.7835,17.883,17.7835,17.7898,42200.0
2008-01-23 13:05:00,28.62,28.76,28.61,28.75,32800.0,17.796,17.883,17.7898,17.8768,32800.0
2008-01-23 13:10:00,28.74,28.76,28.62,28.76,29300.0,17.8706,17.883,17.796,17.883,29300.0
2008-01-23 13:15:00,28.75,28.85,28.71,28.83,43300.0,17.8768,17.939,17.8519,17.9266,43300.0
2008-01-23 13:20:00,28.83,28.98,28.81,28.94,56700.0,17.9266,18.0198,17.9141,17.995,56700.0
2008-01-23 13:25:00,28.94,29.1,28.93,29.0,66500.0,17.995,18.0944,17.9887,18.0323,66500.0
2008-01-23 13:30:00,29.0,29.09,28.93,29.05,93100.0,18.0323,18.0882,17.9887,18.0634,93100.0
2008-01-23 13:35:00,29.06,29.13,28.98,29.08,74200.0,18.0696,18.1131,18.0198,18.082,74200.0
2008-01-23 13:40:00,29.08,29.08,28.9,28.99,99700.0,18.082,18.082,17.9701,18.026,99700.0
2008-01-23 13:45:00,28.98,29.03,28.95,28.99,66800.0,18.0198,18.0509,18.0012,18.026,66800.0
2008-01-23 13:50:00,29.01,29.03,28.95,29.0,68200.0,18.0385,18.0509,18.0012,18.0323,68200.0
2008-01-23 13:55:00,28.99,29.01,28.91,29.0,53900.0,18.026,18.0385,17.9763,18.0323,53900.0
2008-01-23 14:00:00,28.99,29.12,28.91,28.98,194200.0,18.026,18.1069,17.9763,18.0198,194200.0
2008-01-23 14:05:00,28.98,29.03,28.96,29.02,104500.0,18.0198,18.0509,18.0074,18.0447,104500.0
2008-01-23 14:10:00,29.02,29.07,28.97,29.0,103200.0,18.0447,18.0758,18.0136,18.0323,103200.0
2008-01-23 14:15:00,29.0,29.01,28.95,28.97,52900.0,18.0323,18.0385,18.0012,18.0136,52900.0
2008-01-23 14:20:00,28.97,29.17,28.97,29.15,28400.0,18.0136,18.138,18.0136,18.1255,28400.0
2008-01-23 14:25:00,29.15,29.31,29.15,29.26,39500.0,18.1255,18.225,18.1255,18.1939,39500.0
2008-01-23 14:30:00,29.28,29.28,29.14,29.23,46500.0,18.2064,18.2064,18.1193,18.1753,46500.0
2008-01-23 14:35:00,29.23,29.32,29.16,29.31,34400.0,18.1753,18.2312,18.1317,18.225,34400.0
2008-01-23 14:40:00,29.3,29.33,29.2,29.21,41700.0,18.2188,18.2375,18.1566,18.1628,41700.0
2008-01-23 14:45:00,29.2,29.23,29.09,29.11,39100.0,18.1566,18.1753,18.0882,18.1007,39100.0
2008-01-23 14:50:00,29.11,29.25,29.07,29.17,75800.0,18.1007,18.1877,18.0758,18.138,75800.0
2008-01-23 14:55:00,29.17,29.37,29.17,29.37,103000.0,18.138,18.2623,18.138,18.2623,103000.0
2008-01-23 15:00:00,29.37,29.67,29.32,29.62,177000.0,18.2623,18.4489,18.2312,18.4178,177000.0
2008-01-23 15:05:00,29.63,29.78,29.57,29.78,114700.0,18.424,18.5173,18.3867,18.5173,114700.0
2008-01-23 15:10:00,29.79,29.99,29.73,29.95,215600.0,18.5235,18.6478,18.4862,18.623,215600.0
2008-01-23 15:15:00,29.95,29.99,29.82,29.92,94600.0,18.623,18.6478,18.5421,18.6043,94600.0
2008-01-23 15:20:00,29.92,30.18,29.87,30.18,94800.0,18.6043,18.766,18.5732,18.766,94800.0
2008-01-23 15:25:00,30.18,30.18,30.0,30.12,98400.0,18.766,18.766,18.6541,18.7287,98400.0
2008-01-23 15:30:00,30.12,30.3,30.05,30.28,132700.0,18.7287,18.8406,18.6852,18.8282,132700.0
2008-01-23 15:35:00,30.27,30.46,30.21,30.43,166700.0,18.8219,18.9401,18.7846,18.9214,166700.0
2008-01-23 15:40:00,30.42,30.49,30.35,30.43,190800.0,18.9152,18.9587,18.8717,18.9214,190800.0
2008-01-23 15:45:00,30.45,30.52,30.4,30.52,142100.0,18.9339,18.9774,18.9028,18.9774,142100.0
2008-01-23 15:50:00,30.51,30.51,30.31,30.39,128600.0,18.9712,18.9712,18.8468,18.8966,128600.0
2008-01-23 15:55:00,30.39,30.55,30.34,30.52,97500.0,18.8966,18.9961,18.8655,18.9774,97500.0
2008-01-24 09:30:00,30.67,30.67,29.79,29.99,134200.0,19.0707,19.0707,18.5235,18.6478,134200.0
2008-01-24 09:35:00,29.99,30.05,29.9,29.99,99800.0,18.6478,18.6852,18.5919,18.6478,99800.0
2008-01-24 09:40:00,30.01,30.07,29.95,30.05,103000.0,18.6603,18.6976,18.623,18.6852,103000.0
2008-01-24 09:45:00,30.05,30.06,29.97,30.01,103100.0,18.6852,18.6914,18.6354,18.6603,103100.0
2008-01-24 09:50:00,30.0,30.06,29.94,30.04,193900.0,18.6541,18.6914,18.6168,18.6789,193900.0
2008-01-24 09:55:00,30.04,30.06,29.99,30.05,84200.0,18.6789,18.6914,18.6478,18.6852,84200.0
2008-01-24 10:00:00,30.05,30.13,29.97,30.1,204400.0,18.6852,18.7349,18.6354,18.7162,204400.0
2008-01-24 10:05:00,30.1,30.11,30.05,30.08,95600.0,18.7162,18.7225,18.6852,18.7038,95600.0
2008-01-24 10:10:00,30.09,30.1,29.91,29.93,52100.0,18.71,18.7162,18.5981,18.6105,52100.0
2008-01-24 10:15:00,29.92,30.1,29.91,30.04,58800.0,18.6043,18.7162,18.5981,18.6789,58800.0
2008-01-24 10:20:00,30.04,30.05,29.94,30.03,81100.0,18.6789,18.6852,18.6168,18.6727,81100.0
2008-01-24 10:25:00,30.03,30.05,29.99,30.03,57900.0,18.6727,18.6852,18.6478,18.6727,57900.0
2008-01-24 10:30:00,30.02,30.04,29.91,30.0,78700.0,18.6665,18.6789,18.5981,18.6541,78700.0
2008-01-24 10:35:00,30.0,30.0,29.92,30.0,64700.0,18.6541,18.6541,18.6043,18.6541,64700.0
2008-01-24 10:40:00,30.01,30.01,29.96,29.99,139600.0,18.6603,18.6603,18.6292,18.6478,139600.0
2008-01-24 10:45:00,29.99,30.06,29.99,30.02,104100.0,18.6478,18.6914,18.6478,18.6665,104100.0
2008-01-24 10:50:00,30.03,30.05,29.96,29.98,37100.0,18.6727,18.6852,18.6292,18.6416,37100.0
2008-01-24 10:55:00,29.99,30.05,29.98,30.03,49600.0,18.6478,18.6852,18.6416,18.6727,49600.0
2008-01-24 11:00:00,30.03,30.03,29.91,29.98,61800.0,18.6727,18.6727,18.5981,18.6416,61800.0
2008-01-24 11:05:00,29.97,30.04,29.96,29.98,34900.0,18.6354,18.6789,18.6292,18.6416,34900.0
2008-01-24 11:10:00,30.0,30.02,29.97,29.99,52800.0,18.6541,18.6665,18.6354,18.6478,52800.0
2008-01-24 11:15:00,29.98,30.0,29.98,30.0,33500.0,18.6416,18.6541,18.6416,18.6541,33500.0
2008-01-24 11:20:00,30.0,30.0,29.98,29.99,46400.0,18.6541,18.6541,18.6416,18.6478,46400.0
2008-01-24 11:25:00,29.99,30.0,29.97,30.0,53600.0,18.6478,18.6541,18.6354,18.6541,53600.0
2008-01-24 11:30:00,30.0,30.02,29.96,30.01,66400.0,18.6541,18.6665,18.6292,18.6603,66400.0
2008-01-24 11:35:00,30.0,30.02,29.97,29.99,59700.0,18.6541,18.6665,18.6354,18.6478,59700.0
2008-01-24 11:40:00,30.0,30.02,29.97,30.0,86400.0,18.6541,18.6665,18.6354,18.6541,86400.0
2008-01-24 11:45:00,30.0,30.1,29.99,30.06,90400.0,18.6541,18.7162,18.6478,18.6914,90400.0
2008-01-24 11:50:00,30.06,30.08,30.03,30.07,55600.0,18.6914,18.7038,18.6727,18.6976,55600.0
2008-01-24 11:55:00,30.07,30.07,30.0,30.0,29500.0,18.6976,18.6976,18.6541,18.6541,29500.0
2008-01-24 12:00:00,30.0,30.08,29.99,30.08,27400.0,18.6541,18.7038,18.6478,18.7038,27400.0
2008-01-24 12:05:00,30.08,30.1,30.06,30.08,48100.0,18.7038,18.7162,18.6914,18.7038,48100.0
2008-01-24 12:10:00,30.08,30.21,30.08,30.2,42900.0,18.7038,18.7846,18.7038,18.7784,42900.0
2008-01-24 12:15:00,30.21,30.33,30.2,30.29,82500.0,18.7846,18.8593,18.7784,18.8344,82500.0
2008-01-24 12:20:00,30.29,30.37,30.23,30.24,73300.0,18.8344,18.8841,18.7971,18.8033,73300.0
2008-01-24 12:25:00,30.24,30.26,30.21,30.25,30700.0,18.8033,18.8157,18.7846,18.8095,30700.0
2008-01-24 12:30:00,30.25,30.26,30.2,30.25,59500.0,18.8095,18.8157,18.7784,18.8095,59500.0
2008-01-24 12:35:00,30.25,30.3,30.22,30.22,45000.0,18.8095,18.8406,18.7909,18.7909,45000.0
2008-01-24 12:40:00,30.22,30.37,30.22,30.36,49300.0,18.7909,18.8841,18.7909,18.8779,49300.0
2008-01-24 12:45:00,30.36,30.43,30.36,30.4,52900.0,18.8779,18.9214,18.8779,18.9028,52900.0
2008-01-24 12:50:00,30.39,30.42,30.34,30.35,56400.0,18.8966,18.9152,18.8655,18.8717,56400.0
2008-01-24 12:55:00,30.36,30.44,30.35,30.44,32500.0,18.8779,18.9277,18.8717,18.9277,32500.0
2008-01-24 13:00:00,30.44,30.49,30.41,30.48,42600.0,18.9277,18.9587,18.909,18.9525,42600.0
2008-01-24 13:05:00,30.48,30.52,30.33,30.33,71800.0,18.9525,18.9774,18.8593,18.8593,71800.0
2008-01-24 13:10:00,30.33,30.4,30.3,30.39,48600.0,18.8593,18.9028,18.8406,18.8966,48600.0
2008-01-24 13:15:00,30.38,30.49,30.38,30.44,44300.0,18.8903,18.9587,18.8903,18.9277,44300.0
2008-01-24 13:20:00,30.44,30.6,30.44,30.56,80900.0,18.9277,19.0271,18.9277,19.0023,80900.0
2008-01-24 13:25:00,30.56,30.65,30.43,30.44,107200.0,19.0023,19.0582,18.9214,18.9277,107200.0
2008-01-24 13:30:00,30.44,30.52,30.43,30.49,50900.0,18.9277,18.9774,18.9214,18.9587,50900.0
2008-01-24 13:35:00,30.5,30.6,30.5,30.57,37900.0,18.965,19.0271,18.965,19.0085,37900.0
2008-01-24 13:40:00,30.58,30.76,30.58,30.76,65700.0,19.0147,19.1266,19.0147,19.1266,65700.0
2008-01-24 13:45:00,30.75,30.79,30.7,30.71,88100.0,19.1204,19.1453,19.0893,19.0955,88100.0
2008-01-24 13:50:00,30.72,30.73,30.66,30.68,71300.0,19.1018,19.108,19.0645,19.0769,71300.0
2008-01-24 13:55:00,30.68,30.74,30.62,30.69,114500.0,19.0769,19.1142,19.0396,19.0831,114500.0
2008-01-24 14:00:00,30.7,30.7,30.62,30.65,94100.0,19.0893,19.0893,19.0396,19.0582,94100.0
2008-01-24 14:05:00,30.65,30.83,30.65,30.75,63100.0,19.0582,19.1702,19.0582,19.1204,63100.0
2008-01-24 14:10:00,30.74,30.79,30.71,30.78,75400.0,19.1142,19.1453,19.0955,19.1391,75400.0
2008-01-24 14:15:00,30.78,30.81,30.72,30.72,63900.0,19.1391,19.1577,19.1018,19.1018,63900.0
2008-01-24 14:20:00,30.72,30.86,30.72,30.86,52700.0,19.1018,19.1888,19.1018,19.1888,52700.0
2008-01-24 14:25:00,30.87,30.91,30.84,30.87,50200.0,19.195,19.2199,19.1764,19.195,50200.0
2008-01-24 14:30:00,30.88,30.88,30.76,30.76,36800.0,19.2012,19.2012,19.1266,19.1266,36800.0
2008-01-24 14:35:00,30.76,30.82,30.75,30.81,48100.0,19.1266,19.1639,19.1204,19.1577,48100.0
2008-01-24 14:40:00,30.82,30.85,30.74,30.82,81400.0,19.1639,19.1826,19.1142,19.1639,81400.0
2008-01-24 14:45:00,30.83,30.83,30.66,30.69,77700.0,19.1702,19.1702,19.0645,19.0831,77700.0
2008-01-24 14:50:00,30.69,30.74,30.64,30.67,61800.0,19.0831,19.1142,19.052,19.0707,61800.0
2008-01-24 14:55:00,30.68,30.68,30.53,30.6,56800.0,19.0769,19.0769,18.9836,19.0271,56800.0
2008-01-24 15:00:00,30.6,30.7,30.55,30.7,64300.0,19.0271,19.0893,18.9961,19.0893,64300.0
2008-01-24 15:05:00,30.7,30.71,30.63,30.63,46900.0,19.0893,19.0955,19.0458,19.0458,46900.0
2008-01-24 15:10:00,30.63,30.65,30.55,30.57,66800.0,19.0458,19.0582,18.9961,19.0085,66800.0
2008-01-24 15:15:00,30.57,30.58,30.48,30.55,72300.0,19.0085,19.0147,18.9525,18.9961,72300.0
2008-01-24 15:20:00,30.54,30.63,30.52,30.52,95500.0,18.9898,19.0458,18.9774,18.9774,95500.0
2008-01-24 15:25:00,30.52,30.65,30.51,30.63,80400.0,18.9774,19.0582,18.9712,19.0458,80400.0
2008-01-24 15:30:00,30.63,30.7,30.63,30.63,100600.0,19.0458,19.0893,19.0458,19.0458,100600.0
2008-01-24 15:35:00,30.63,30.64,30.58,30.6,82700.0,19.0458,19.052,19.0147,19.0271,82700.0
2008-01-24 15:40:00,30.6,30.84,30.6,30.82,144900.0,19.0271,19.1764,19.0271,19.1639,144900.0
2008-01-24 15:45:00,30.82,30.84,30.74,30.79,106600.0,19.1639,19.1764,19.1142,19.1453,106600.0
2008-01-24 15:50:00,30.79,30.81,30.66,30.68,125100.0,19.1453,19.1577,19.0645,19.0769,125100.0
2008-01-24 15:55:00,30.68,30.71,30.66,30.7,147700.0,19.0769,19.0955,19.0645,19.0893,147700.0
2008-01-25 09:30:00,30.81,31.13,30.81,31.09,69800.0,19.1577,19.3567,19.1577,19.3318,69800.0
2008-01-25 09:35:00,31.06,31.08,30.59,30.66,44500.0,19.3132,19.3256,19.0209,19.0645,44500.0
2008-01-25 09:40:00,30.65,30.83,30.62,30.82,42500.0,19.0582,19.1702,19.0396,19.1639,42500.0
2008-01-25 09:45:00,30.82,30.91,30.65,30.71,48800.0,19.1639,19.2199,19.0582,19.0955,48800.0
2008-01-25 09:50:00,30.72,30.97,30.68,30.97,45500.0,19.1018,19.2572,19.0769,19.2572,45500.0
2008-01-25 09:55:00,30.98,31.02,30.7,30.72,49900.0,19.2634,19.2883,19.0893,19.1018,49900.0
2008-01-25 10:00:00,30.75,30.9,30.74,30.9,34000.0,19.1204,19.2137,19.1142,19.2137,34000.0
2008-01-25 10:05:00,30.9,30.92,30.83,30.88,34000.0,19.2137,19.2261,19.1702,19.2012,34000.0
2008-01-25 10:10:00,30.88,30.97,30.85,30.96,15900.0,19.2012,19.2572,19.1826,19.251,15900.0
2008-01-25 10:15:00,30.96,31.0,30.85,30.92,23200.0,19.251,19.2759,19.1826,19.2261,23200.0
2008-01-25 10:20:00,30.91,30.94,30.88,30.92,23100.0,19.2199,19.2386,19.2012,19.2261,23100.0
2008-01-25 10:25:00,30.91,31.0,30.91,31.0,25900.0,19.2199,19.2759,19.2199,19.2759,25900.0
2008-01-25 10:30:00,30.99,31.0,30.85,30.87,49300.0,19.2696,19.2759,19.1826,19.195,49300.0
2008-01-25 10:35:00,30.87,30.99,30.87,30.95,43000.0,19.195,19.2696,19.195,19.2448,43000.0
2008-01-25 10:40:00,30.98,31.0,30.89,30.99,53600.0,19.2634,19.2759,19.2075,19.2696,53600.0
2008-01-25 10:45:00,30.97,31.0,30.94,30.99,29400.0,19.2572,19.2759,19.2386,19.2696,29400.0
2008-01-25 10:50:00,30.99,31.0,30.98,31.0,34300.0,19.2696,19.2759,19.2634,19.2759,34300.0
2008-01-25 10:55:00,30.99,31.0,30.83,30.87,41200.0,19.2696,19.2759,19.1702,19.195,41200.0
2008-01-25 11:00:00,30.87,30.98,30.87,30.93,54600.0,19.195,19.2634,19.195,19.2323,54600.0
2008-01-25 11:05:00,30.95,31.0,30.94,30.97,31500.0,19.2448,19.2759,19.2386,19.2572,31500.0
2008-01-25 11:10:00,30.97,30.99,30.9,30.97,40500.0,19.2572,19.2696,19.2137,19.2572,40500.0
2008-01-25 11:15:00,30.97,31.0,30.93,30.95,27200.0,19.2572,19.2759,19.2323,19.2448,27200.0
2008-01-25 11:20:00,30.96,31.0,30.94,30.96,49200.0,19.251,19.2759,19.2386,19.251,49200.0
2008-01-25 11:25:00,30.96,30.98,30.9,30.98,25500.0,19.251,19.2634,19.2137,19.2634,25500.0
2008-01-25 11:30:00,30.98,31.01,30.98,31.01,85800.0,19.2634,19.2821,19.2634,19.2821,85800.0
2008-01-25 11:35:00,31.01,31.11,31.01,31.07,41000.0,19.2821,19.3443,19.2821,19.3194,41000.0
2008-01-25 11:40:00,31.07,31.09,31.02,31.04,21900.0,19.3194,19.3318,19.2883,19.3007,21900.0
2008-01-25 11:45:00,31.04,31.08,30.95,31.0,30400.0,19.3007,19.3256,19.2448,19.2759,30400.0
2008-01-25 11:50:00,30.98,31.09,30.95,31.09,40100.0,19.2634,19.3318,19.2448,19.3318,40100.0
2008-01-25 11:55:00,31.08,31.14,31.07,31.14,34900.0,19.3256,19.3629,19.3194,19.3629,34900.0
2008-01-25 12:00:00,31.15,31.18,31.15,31.15,35100.0,19.3691,19.3878,19.3691,19.3691,35100.0
2008-01-25 12:05:00,31.15,31.21,31.13,31.16,48200.0,19.3691,19.4064,19.3567,19.3754,48200.0
2008-01-25 12:10:00,31.16,31.17,31.05,31.05,43000.0,19.3754,19.3816,19.307,19.307,43000.0
2008-01-25 12:15:00,31.05,31.06,30.95,30.99,31000.0,19.307,19.3132,19.2448,19.2696,31000.0
2008-01-25 12:20:00,31.0,31.0,30.94,30.95,19500.0,19.2759,19.2759,19.2386,19.2448,19500.0
2008-01-25 12:25:00,30.96,30.96,30.93,30.93,17800.0,19.251,19.251,19.2323,19.2323,17800.0
2008-01-25 12:30:00,30.93,30.94,30.9,30.91,23500.0,19.2323,19.2386,19.2137,19.2199,23500.0
2008-01-25 12:35:00,30.91,30.97,30.86,30.86,34400.0,19.2199,19.2572,19.1888,19.1888,34400.0
2008-01-25 12:40:00,30.85,30.95,30.85,30.95,26700.0,19.1826,19.2448,19.1826,19.2448,26700.0
2008-01-25 12:45:00,30.95,30.99,30.9,30.92,46900.0,19.2448,19.2696,19.2137,19.2261,46900.0
2008-01-25 12:50:00,30.92,30.96,30.91,30.95,44900.0,19.2261,19.251,19.2199,19.2448,44900.0
2008-01-25 12:55:00,30.95,30.97,30.87,30.87,67700.0,19.2448,19.2572,19.195,19.195,67700.0
2008-01-25 13:00:00,30.88,30.9,30.8,30.82,38500.0,19.2012,19.2137,19.1515,19.1639,38500.0
2008-01-25 13:05:00,30.83,30.85,30.81,30.85,30100.0,19.1702,19.1826,19.1577,19.1826,30100.0
2008-01-25 13:10:00,30.85,30.92,30.85,30.89,27100.0,19.1826,19.2261,19.1826,19.2075,27100.0
2008-01-25 13:15:00,30.9,30.92,30.85,30.88,23200.0,19.2137,19.2261,19.1826,19.2012,23200.0
2008-01-25 13:20:00,30.88,30.9,30.86,30.87,32500.0,19.2012,19.2137,19.1888,19.195,32500.0
2008-01-25 13:25:00,30.86,30.9,30.83,30.88,32100.0,19.1888,19.2137,19.1702,19.2012,32100.0
2008-01-25 13:30:00,30.89,30.91,30.86,30.89,55000.0,19.2075,19.2199,19.1888,19.2075,55000.0
2008-01-25 13:35:00,30.9,30.99,30.88,30.96,59300.0,19.2137,19.2696,19.2012,19.251,59300.0
2008-01-25 13:40:00,30.96,30.96,30.81,30.89,48000.0,19.251,19.251,19.1577,19.2075,48000.0
2008-01-25 13:45:00,30.9,30.91,30.85,30.86,101200.0,19.2137,19.2199,19.1826,19.1888,101200.0
2008-01-25 13:50:00,30.86,30.88,30.82,30.88,56800.0,19.1888,19.2012,19.1639,19.2012,56800.0
2008-01-25 13:55:00,30.88,30.93,30.88,30.9,53400.0,19.2012,19.2323,19.2012,19.2137,53400.0
2008-01-25 14:00:00,30.9,30.95,30.87,30.91,47300.0,19.2137,19.2448,19.195,19.2199,47300.0
2008-01-25 14:05:00,30.91,30.94,30.86,30.9,40800.0,19.2199,19.2386,19.1888,19.2137,40800.0
2008-01-25 14:10:00,30.9,30.93,30.87,30.9,28000.0,19.2137,19.2323,19.195,19.2137,28000.0
2008-01-25 14:15:00,30.9,30.96,30.88,30.9,30600.0,19.2137,19.251,19.2012,19.2137,30600.0
2008-01-25 14:20:00,30.91,30.97,30.88,30.94,30500.0,19.2199,19.2572,19.2012,19.2386,30500.0
2008-01-25 14:25:00,30.92,30.95,30.9,30.92,63600.0,19.2261,19.2448,19.2137,19.2261,63600.0
2008-01-25 14:30:00,30.91,30.94,30.89,30.91,28600.0,19.2199,19.2386,19.2075,19.2199,28600.0
2008-01-25 14:35:00,30.91,30.98,30.89,30.91,33500.0,19.2199,19.2634,19.2075,19.2199,33500.0
2008-01-25 14:40:00,30.91,30.92,30.83,30.88,49000.0,19.2199,19.2261,19.1702,19.2012,49000.0
2008-01-25 14:45:00,30.88,30.9,30.82,30.88,50000.0,19.2012,19.2137,19.1639,19.2012,50000.0
2008-01-25 14:50:00,30.87,30.91,30.82,30.85,51500.0,19.195,19.2199,19.1639,19.1826,51500.0
2008-01-25 14:55:00,30.86,30.91,30.85,30.91,43800.0,19.1888,19.2199,19.1826,19.2199,43800.0
2008-01-25 15:00:00,30.91,30.91,30.85,30.88,41900.0,19.2199,19.2199,19.1826,19.2012,41900.0
2008-01-25 15:05:00,30.88,30.9,30.83,30.87,55400.0,19.2012,19.2137,19.1702,19.195,55400.0
2008-01-25 15:10:00,30.85,30.94,30.81,30.94,41800.0,19.1826,19.2386,19.1577,19.2386,41800.0
2008-01-25 15:15:00,30.95,31.02,30.92,30.97,31600.0,19.2448,19.2883,19.2261,19.2572,31600.0
2008-01-25 15:20:00,30.97,31.03,30.95,30.99,38200.0,19.2572,19.2945,19.2448,19.2696,38200.0
2008-01-25 15:25:00,30.98,30.99,30.9,30.95,42400.0,19.2634,19.2696,19.2137,19.2448,42400.0
2008-01-25 15:30:00,30.95,31.0,30.9,30.99,48400.0,19.2448,19.2759,19.2137,19.2696,48400.0
2008-01-25 15:35:00,30.99,31.04,30.9,30.94,51800.0,19.2696,19.3007,19.2137,19.2386,51800.0
2008-01-25 15:40:00,30.93,31.03,30.93,31.0,65500.0,19.2323,19.2945,19.2323,19.2759,65500.0
2008-01-25 15:45:00,31.0,31.02,30.74,30.77,137800.0,19.2759,19.2883,19.1142,19.1328,137800.0
2008-01-25 15:50:00,30.77,30.89,30.76,30.88,129700.0,19.1328,19.2075,19.1266,19.2012,129700.0
2008-01-25 15:55:00,30.87,30.97,30.87,30.94,132100.0,19.195,19.2572,19.195,19.2386,132100.0
2008-01-28 09:30:00,30.65,31.09,30.65,30.93,73400.0,19.0582,19.3318,19.0582,19.2323,73400.0
2008-01-28 09:35:00,30.93,31.09,30.91,30.95,41900.0,19.2323,19.3318,19.2199,19.2448,41900.0
2008-01-28 09:40:00,30.95,31.02,30.84,31.02,52000.0,19.2448,19.2883,19.1764,19.2883,52000.0
2008-01-28 09:45:00,31.04,31.08,30.91,31.01,34000.0,19.3007,19.3256,19.2199,19.2821,34000.0
2008-01-28 09:50:00,31.01,31.02,30.92,30.94,31600.0,19.2821,19.2883,19.2261,19.2386,31600.0
2008-01-28 09:55:00,30.93,30.99,30.92,30.97,15000.0,19.2323,19.2696,19.2261,19.2572,15000.0
2008-01-28 10:00:00,30.95,30.95,30.86,30.87,54500.0,19.2448,19.2448,19.1888,19.195,54500.0
2008-01-28 10:05:00,30.88,30.89,30.76,30.78,68000.0,19.2012,19.2075,19.1266,19.1391,68000.0
2008-01-28 10:10:00,30.78,30.83,30.78,30.8,32200.0,19.1391,19.1702,19.1391,19.1515,32200.0
2008-01-28 10:15:00,30.81,30.86,30.77,30.86,29600.0,19.1577,19.1888,19.1328,19.1888,29600.0
2008-01-28 10:20:00,30.85,30.92,30.84,30.9,51400.0,19.1826,19.2261,19.1764,19.2137,51400.0
2008-01-28 10:25:00,30.9,30.95,30.89,30.95,26100.0,19.2137,19.2448,19.2075,19.2448,26100.0
2008-01-28 10:30:00,30.95,31.04,30.93,31.02,44300.0,19.2448,19.3007,19.2323,19.2883,44300.0
2008-01-28 10:35:00,31.03,31.04,30.9,30.92,23700.0,19.2945,19.3007,19.2137,19.2261,23700.0
2008-01-28 10:40:00,30.92,31.0,30.91,30.93,37500.0,19.2261,19.2759,19.2199,19.2323,37500.0
2008-01-28 10:45:00,30.94,31.02,30.94,31.01,22000.0,19.2386,19.2883,19.2386,19.2821,22000.0
2008-01-28 10:50:00,31.01,31.06,31.01,31.02,28900.0,19.2821,19.3132,19.2821,19.2883,28900.0
2008-01-28 10:55:00,31.04,31.07,31.02,31.06,12300.0,19.3007,19.3194,19.2883,19.3132,12300.0
2008-01-28 11:00:00,31.06,31.07,31.0,31.0,23700.0,19.3132,19.3194,19.2759,19.2759,23700.0
2008-01-28 11:05:00,31.02,31.03,30.96,31.03,22400.0,19.2883,19.2945,19.251,19.2945,22400.0
2008-01-28 11:10:00,31.03,31.04,30.95,30.96,16700.0,19.2945,19.3007,19.2448,19.251,16700.0
2008-01-28 11:15:00,30.96,30.98,30.94,30.95,27300.0,19.251,19.2634,19.2386,19.2448,27300.0
2008-01-28 11:20:00,30.94,30.99,30.93,30.93,23300.0,19.2386,19.2696,19.2323,19.2323,23300.0
2008-01-28 11:25:00,30.94,30.97,30.94,30.95,13900.0,19.2386,19.2572,19.2386,19.2448,13900.0
2008-01-28 11:30:00,30.96,31.0,30.93,31.0,23800.0,19.251,19.2759,19.2323,19.2759,23800.0
2008-01-28 11:35:00,30.99,30.99,30.96,30.98,17700.0,19.2696,19.2696,19.251,19.2634,17700.0
2008-01-28 11:40:00,30.98,30.98,30.94,30.94,23500.0,19.2634,19.2634,19.2386,19.2386,23500.0
2008-01-28 11:45:00,30.95,30.95,30.9,30.93,32500.0,19.2448,19.2448,19.2137,19.2323,32500.0
2008-01-28 11:50:00,30.92,30.94,30.91,30.93,24800.0,19.2261,19.2386,19.2199,19.2323,24800.0
2008-01-28 11:55:00,30.93,30.96,30.92,30.95,20700.0,19.2323,19.251,19.2261,19.2448,20700.0
2008-01-28 12:00:00,30.94,30.98,30.93,30.96,47500.0,19.2386,19.2634,19.2323,19.251,47500.0
2008-01-28 12:05:00,30.96,30.98,30.9,30.94,39500.0,19.251,19.2634,19.2137,19.2386,39500.0
2008-01-28 12:10:00,30.95,30.95,30.92,30.92,26000.0,19.2448,19.2448,19.2261,19.2261,26000.0
2008-01-28 12:15:00,30.93,31.02,30.9,30.97,35000.0,19.2323,19.2883,19.2137,19.2572,35000.0
2008-01-28 12:20:00,30.98,31.04,30.96,31.04,24300.0,19.2634,19.3007,19.251,19.3007,24300.0
2008-01-28 12:25:00,31.04,31.05,31.02,31.03,11700.0,19.3007,19.307,19.2883,19.2945,11700.0
2008-01-28 12:30:00,31.03,31.09,31.02,31.05,20000.0,19.2945,19.3318,19.2883,19.307,20000.0
2008-01-28 12:35:00,31.05,31.05,31.0,31.03,31600.0,19.307,19.307,19.2759,19.2945,31600.0
2008-01-28 12:40:00,31.03,31.12,31.02,31.12,22200.0,19.2945,19.3505,19.2883,19.3505,22200.0
2008-01-28 12:45:00,31.12,31.16,31.08,31.15,16300.0,19.3505,19.3754,19.3256,19.3691,16300.0
2008-01-28 12:50:00,31.15,31.15,31.07,31.07,13400.0,19.3691,19.3691,19.3194,19.3194,13400.0
2008-01-28 12:55:00,31.08,31.12,31.08,31.1,15500.0,19.3256,19.3505,19.3256,19.338,15500.0
2008-01-28 13:00:00,31.1,31.2,31.09,31.2,34400.0,19.338,19.4002,19.3318,19.4002,34400.0
2008-01-28 13:05:00,31.2,31.27,31.17,31.17,46500.0,19.4002,19.4438,19.3816,19.3816,46500.0
2008-01-28 13:10:00,31.17,31.21,31.15,31.18,32000.0,19.3816,19.4064,19.3691,19.3878,32000.0
2008-01-28 13:15:00,31.17,31.25,31.13,31.15,36900.0,19.3816,19.4313,19.3567,19.3691,36900.0
2008-01-28 13:20:00,31.16,31.19,31.14,31.15,31400.0,19.3754,19.394,19.3629,19.3691,31400.0
2008-01-28 13:25:00,31.12,31.13,31.08,31.12,26800.0,19.3505,19.3567,19.3256,19.3505,26800.0
2008-01-28 13:30:00,31.13,31.18,31.11,31.16,28600.0,19.3567,19.3878,19.3443,19.3754,28600.0
2008-01-28 13:35:00,31.16,31.17,31.1,31.16,30300.0,19.3754,19.3816,19.338,19.3754,30300.0
2008-01-28 13:40:00,31.16,31.17,31.12,31.13,33100.0,19.3754,19.3816,19.3505,19.3567,33100.0
2008-01-28 13:45:00,31.13,31.13,31.06,31.08,17500.0,19.3567,19.3567,19.3132,19.3256,17500.0
2008-01-28 13:50:00,31.08,31.2,31.08,31.2,31200.0,19.3256,19.4002,19.3256,19.4002,31200.0
2008-01-28 13:55:00,31.19,31.19,31.11,31.11,20500.0,19.394,19.394,19.3443,19.3443,20500.0
2008-01-28 14:00:00,31.12,31.19,31.11,31.19,34800.0,19.3505,19.394,19.3443,19.394,34800.0
2008-01-28 14:05:00,31.19,31.24,31.19,31.24,19400.0,19.394,19.4251,19.394,19.4251,19400.0
2008-01-28 14:10:00,31.24,31.26,31.23,31.25,30300.0,19.4251,19.4375,19.4189,19.4313,30300.0
2008-01-28 14:15:00,31.26,31.28,31.24,31.25,35200.0,19.4375,19.45,19.4251,19.4313,35200.0
2008-01-28 14:20:00,31.25,31.29,31.22,31.23,25600.0,19.4313,19.4562,19.4127,19.4189,25600.0
2008-01-28 14:25:00,31.23,31.26,31.22,31.23,24900.0,19.4189,19.4375,19.4127,19.4189,24900.0
2008-01-28 14:30:00,31.22,31.28,31.22,31.28,27100.0,19.4127,19.45,19.4127,19.45,27100.0
2008-01-28 14:35:00,31.29,31.31,31.24,31.25,27200.0,19.4562,19.4686,19.4251,19.4313,27200.0
2008-01-28 14:40:00,31.25,31.27,31.24,31.25,26300.0,19.4313,19.4438,19.4251,19.4313,26300.0
2008-01-28 14:45:00,31.25,31.3,31.2,31.2,37000.0,19.4313,19.4624,19.4002,19.4002,37000.0
2008-01-28 14:50:00,31.2,31.2,31.12,31.12,23900.0,19.4002,19.4002,19.3505,19.3505,23900.0
2008-01-28 14:55:00,31.13,31.18,31.11,31.17,40900.0,19.3567,19.3878,19.3443,19.3816,40900.0
2008-01-28 15:00:00,31.17,31.17,31.12,31.14,29900.0,19.3816,19.3816,19.3505,19.3629,29900.0
2008-01-28 15:05:00,31.14,31.17,31.06,31.1,54800.0,19.3629,19.3816,19.3132,19.338,54800.0
2008-01-28 15:10:00,31.11,31.12,31.04,31.04,32800.0,19.3443,19.3505,19.3007,19.3007,32800.0
2008-01-28 15:15:00,31.04,31.08,31.0,31.01,48600.0,19.3007,19.3256,19.2759,19.2821,48600.0
2008-01-28 15:20:00,31.01,31.09,31.01,31.09,56400.0,19.2821,19.3318,19.2821,19.3318,56400.0
2008-01-28 15:25:00,31.09,31.1,31.06,31.08,35700.0,19.3318,19.338,19.3132,19.3256,35700.0
2008-01-28 15:30:00,31.08,31.22,31.08,31.16,60300.0,19.3256,19.4127,19.3256,19.3754,60300.0
2008-01-28 15:35:00,31.15,31.29,31.11,31.28,56500.0,19.3691,19.4562,19.3443,19.45,56500.0
2008-01-28 15:40:00,31.28,31.45,31.28,31.41,98400.0,19.45,19.5557,19.45,19.5308,98400.0
2008-01-28 15:45:00,31.41,31.43,31.33,31.37,57100.0,19.5308,19.5432,19.4811,19.5059,57100.0
2008-01-28 15:50:00,31.37,31.39,31.32,31.33,67600.0,19.5059,19.5184,19.4748,19.4811,67600.0
2008-01-28 15:55:00,31.33,31.38,31.32,31.38,85900.0,19.4811,19.5121,19.4748,19.5121,85900.0
2008-01-29 09:30:00,31.47,31.49,31.35,31.45,35000.0,19.6613,19.6738,19.5864,19.6488,35000.0
2008-01-29 09:35:00,31.4,31.5,31.35,31.48,35000.0,19.6176,19.6801,19.5864,19.6676,35000.0
2008-01-29 09:40:00,31.48,31.55,31.36,31.36,34900.0,19.6676,19.7113,19.5926,19.5926,34900.0
2008-01-29 09:45:00,31.36,31.45,31.36,31.44,27200.0,19.5926,19.6488,19.5926,19.6426,27200.0
2008-01-29 09:50:00,31.44,31.47,31.35,31.41,28200.0,19.6426,19.6613,19.5864,19.6238,28200.0
2008-01-29 09:55:00,31.42,31.42,31.35,31.36,19000.0,19.6301,19.6301,19.5864,19.5926,19000.0
2008-01-29 10:00:00,31.39,31.47,31.26,31.45,41500.0,19.6113,19.6613,19.5301,19.6488,41500.0
2008-01-29 10:05:00,31.45,31.48,31.35,31.36,30000.0,19.6488,19.6676,19.5864,19.5926,30000.0
2008-01-29 10:10:00,31.33,31.48,31.31,31.39,34600.0,19.5739,19.6676,19.5614,19.6113,34600.0
2008-01-29 10:15:00,31.36,31.36,31.28,31.32,21500.0,19.5926,19.5926,19.5426,19.5676,21500.0
2008-01-29 10:20:00,31.35,31.4,31.35,31.4,37400.0,19.5864,19.6176,19.5864,19.6176,37400.0
2008-01-29 10:25:00,31.4,31.46,31.37,31.4,19800.0,19.6176,19.6551,19.5988,19.6176,19800.0
2008-01-29 10:30:00,31.4,31.47,31.38,31.45,28000.0,19.6176,19.6613,19.6051,19.6488,28000.0
2008-01-29 10:35:00,31.45,31.46,31.35,31.36,19800.0,19.6488,19.6551,19.5864,19.5926,19800.0
2008-01-29 10:40:00,31.35,31.42,31.32,31.42,24400.0,19.5864,19.6301,19.5676,19.6301,24400.0
2008-01-29 10:45:00,31.42,31.42,31.3,31.31,11900.0,19.6301,19.6301,19.5551,19.5614,11900.0
2008-01-29 10:50:00,31.31,31.4,31.31,31.37,19400.0,19.5614,19.6176,19.5614,19.5988,19400.0
2008-01-29 10:55:00,31.37,31.43,31.33,31.4,17900.0,19.5988,19.6363,19.5739,19.6176,17900.0
2008-01-29 11:00:00,31.4,31.47,31.39,31.44,26900.0,19.6176,19.6613,19.6113,19.6426,26900.0
2008-01-29 11:05:00,31.45,31.5,31.45,31.47,32200.0,19.6488,19.6801,19.6488,19.6613,32200.0
2008-01-29 11:10:00,31.47,31.49,31.46,31.47,8900.0,19.6613,19.6738,19.6551,19.6613,8900.0
2008-01-29 11:15:00,31.49,31.53,31.47,31.52,33400.0,19.6738,19.6988,19.6613,19.6926,33400.0
2008-01-29 11:20:00,31.52,31.53,31.46,31.47,18700.0,19.6926,19.6988,19.6551,19.6613,18700.0
2008-01-29 11:25:00,31.48,31.51,31.46,31.47,11300.0,19.6676,19.6863,19.6551,19.6613,11300.0
2008-01-29 11:30:00,31.47,31.53,31.47,31.53,17100.0,19.6613,19.6988,19.6613,19.6988,17100.0
2008-01-29 11:35:00,31.53,31.54,31.46,31.5,67500.0,19.6988,19.7051,19.6551,19.6801,67500.0
2008-01-29 11:40:00,31.48,31.49,31.4,31.45,43900.0,19.6676,19.6738,19.6176,19.6488,43900.0
2008-01-29 11:45:00,31.44,31.45,31.31,31.32,42700.0,19.6426,19.6488,19.5614,19.5676,42700.0
2008-01-29 11:50:00,31.32,31.45,31.32,31.4,35700.0,19.5676,19.6488,19.5676,19.6176,35700.0
2008-01-29 11:55:00,31.4,31.43,31.39,31.43,15100.0,19.6176,19.6363,19.6113,19.6363,15100.0
2008-01-29 12:00:00,31.42,31.46,31.41,31.45,21100.0,19.6301,19.6551,19.6238,19.6488,21100.0
2008-01-29 12:05:00,31.45,31.46,31.35,31.39,37900.0,19.6488,19.6551,19.5864,19.6113,37900.0
2008-01-29 12:10:00,31.39,31.45,31.39,31.45,25200.0,19.6113,19.6488,19.6113,19.6488,25200.0
2008-01-29 12:15:00,31.45,31.47,31.38,31.38,39300.0,19.6488,19.6613,19.6051,19.6051,39300.0
2008-01-29 12:20:00,31.38,31.41,31.37,31.4,14400.0,19.6051,19.6238,19.5988,19.6176,14400.0
2008-01-29 12:25:00,31.41,31.41,31.3,31.34,20000.0,19.6238,19.6238,19.5551,19.5801,20000.0
2008-01-29 12:30:00,31.34,31.4,31.34,31.39,41000.0,19.5801,19.6176,19.5801,19.6113,41000.0
2008-01-29 12:35:00,31.4,31.4,31.38,31.38,15700.0,19.6176,19.6176,19.6051,19.6051,15700.0
2008-01-29 12:40:00,31.38,31.47,31.38,31.44,24900.0,19.6051,19.6613,19.6051,19.6426,24900.0
2008-01-29 12:45:00,31.44,31.46,31.41,31.43,18200.0,19.6426,19.6551,19.6238,19.6363,18200.0
2008-01-29 12:50:00,31.44,31.44,31.32,31.33,31200.0,19.6426,19.6426,19.5676,19.5739,31200.0
2008-01-29 12:55:00,31.32,31.36,31.28,31.35,34200.0,19.5676,19.5926,19.5426,19.5864,34200.0
2008-01-29 13:00:00,31.34,31.36,31.33,31.33,31000.0,19.5801,19.5926,19.5739,19.5739,31000.0
2008-01-29 13:05:00,31.33,31.36,31.3,31.3,35800.0,19.5739,19.5926,19.5551,19.5551,35800.0
2008-01-29 13:10:00,31.29,31.37,31.29,31.32,23800.0,19.5489,19.5988,19.5489,19.5676,23800.0
2008-01-29 13:15:00,31.33,31.4,31.31,31.39,22000.0,19.5739,19.6176,19.5614,19.6113,22000.0
2008-01-29 13:20:00,31.4,31.4,31.37,31.39,15100.0,19.6176,19.6176,19.5988,19.6113,15100.0
2008-01-29 13:25:00,31.39,31.42,31.36,31.39,21100.0,19.6113,19.6301,19.5926,19.6113,21100.0
2008-01-29 13:30:00,31.39,31.44,31.38,31.43,19800.0,19.6113,19.6426,19.6051,19.6363,19800.0
2008-01-29 13:35:00,31.43,31.47,31.43,31.44,18700.0,19.6363,19.6613,19.6363,19.6426,18700.0
2008-01-29 13:40:00,31.44,31.45,31.41,31.42,14700.0,19.6426,19.6488,19.6238,19.6301,14700.0
2008-01-29 13:45:00,31.42,31.42,31.36,31.38,16800.0,19.6301,19.6301,19.5926,19.6051,16800.0
2008-01-29 13:50:00,31.39,31.4,31.35,31.38,17700.0,19.6113,19.6176,19.5864,19.6051,17700.0
2008-01-29 13:55:00,31.38,31.41,31.33,31.33,20100.0,19.6051,19.6238,19.5739,19.5739,20100.0
2008-01-29 14:00:00,31.33,31.38,31.33,31.35,14300.0,19.5739,19.6051,19.5739,19.5864,14300.0
2008-01-29 14:05:00,31.34,31.34,31.3,31.31,14000.0,19.5801,19.5801,19.5551,19.5614,14000.0
2008-01-29 14:10:00,31.31,31.33,31.29,31.3,20200.0,19.5614,19.5739,19.5489,19.5551,20200.0
2008-01-29 14:15:00,31.29,31.41,31.29,31.41,16700.0,19.5489,19.6238,19.5489,19.6238,16700.0
2008-01-29 14:20:00,31.4,31.43,31.4,31.43,20100.0,19.6176,19.6363,19.6176,19.6363,20100.0
2008-01-29 14:25:00,31.42,31.48,31.42,31.44,17600.0,19.6301,19.6676,19.6301,19.6426,17600.0
2008-01-29 14:30:00,31.45,31.47,31.45,31.45,12400.0,19.6488,19.6613,19.6488,19.6488,12400.0
2008-01-29 14:35:00,31.45,31.48,31.41,31.45,49700.0,19.6488,19.6676,19.6238,19.6488,49700.0
2008-01-29 14:40:00,31.45,31.46,31.38,31.41,28600.0,19.6488,19.6551,19.6051,19.6238,28600.0
2008-01-29 14:45:00,31.42,31.45,31.4,31.43,19500.0,19.6301,19.6488,19.6176,19.6363,19500.0
2008-01-29 14:50:00,31.43,31.5,31.42,31.46,26300.0,19.6363,19.6801,19.6301,19.6551,26300.0
2008-01-29 14:55:00,31.47,31.5,31.45,31.45,24700.0,19.6613,19.6801,19.6488,19.6488,24700.0
2008-01-29 15:00:00,31.45,31.5,31.45,31.5,31400.0,19.6488,19.6801,19.6488,19.6801,31400.0
2008-01-29 15:05:00,31.49,31.59,31.49,31.59,36100.0,19.6738,19.7363,19.6738,19.7363,36100.0
2008-01-29 15:10:00,31.59,31.59,31.51,31.51,38500.0,19.7363,19.7363,19.6863,19.6863,38500.0
2008-01-29 15:15:00,31.51,31.52,31.47,31.48,107900.0,19.6863,19.6926,19.6613,19.6676,107900.0
2008-01-29 15:20:00,31.47,31.57,31.47,31.54,45400.0,19.6613,19.7238,19.6613,19.7051,45400.0
2008-01-29 15:25:00,31.55,31.55,31.48,31.49,30800.0,19.7113,19.7113,19.6676,19.6738,30800.0
2008-01-29 15:30:00,31.48,31.51,31.47,31.49,41300.0,19.6676,19.6863,19.6613,19.6738,41300.0
2008-01-29 15:35:00,31.49,31.53,31.48,31.52,34300.0,19.6738,19.6988,19.6676,19.6926,34300.0
2008-01-29 15:40:00,31.53,31.54,31.45,31.45,32900.0,19.6988,19.7051,19.6488,19.6488,32900.0
2008-01-29 15:45:00,31.46,31.46,31.4,31.42,39400.0,19.6551,19.6551,19.6176,19.6301,39400.0
2008-01-29 15:50:00,31.42,31.49,31.4,31.48,39600.0,19.6301,19.6738,19.6176,19.6676,39600.0
2008-01-29 15:55:00,31.48,31.48,31.44,31.45,63400.0,19.6676,19.6676,19.6426,19.6488,63400.0
2008-01-30 09:30:00,31.35,31.41,31.29,31.35,89700.0,19.5864,19.6238,19.5489,19.5864,89700.0
2008-01-30 09:35:00,31.35,31.46,31.35,31.41,16800.0,19.5864,19.6551,19.5864,19.6238,16800.0
2008-01-30 09:40:00,31.4,31.54,31.34,31.5,45500.0,19.6176,19.7051,19.5801,19.6801,45500.0
2008-01-30 09:45:00,31.51,31.52,31.44,31.51,27100.0,19.6863,19.6926,19.6426,19.6863,27100.0
2008-01-30 09:50:00,31.51,31.58,31.48,31.58,14900.0,19.6863,19.73,19.6676,19.73,14900.0
2008-01-30 09:55:00,31.58,31.58,31.5,31.55,5100.0,19.73,19.73,19.6801,19.7113,5100.0
2008-01-30 10:00:00,31.55,31.57,31.48,31.5,10700.0,19.7113,19.7238,19.6676,19.6801,10700.0
2008-01-30 10:05:00,31.5,31.6,31.5,31.58,27600.0,19.6801,19.7425,19.6801,19.73,27600.0
2008-01-30 10:10:00,31.57,31.68,31.56,31.66,26900.0,19.7238,19.7925,19.7176,19.78,26900.0
2008-01-30 10:15:00,31.66,31.69,31.6,31.69,21100.0,19.78,19.7988,19.7425,19.7988,21100.0
2008-01-30 10:20:00,31.68,31.76,31.68,31.76,15900.0,19.7925,19.8425,19.7925,19.8425,15900.0
2008-01-30 10:25:00,31.73,31.75,31.62,31.62,12200.0,19.8238,19.8363,19.755,19.755,12200.0
2008-01-30 10:30:00,31.64,31.66,31.6,31.62,14500.0,19.7675,19.78,19.7425,19.755,14500.0
2008-01-30 10:35:00,31.61,31.62,31.57,31.58,10200.0,19.7488,19.755,19.7238,19.73,10200.0
2008-01-30 10:40:00,31.58,31.64,31.57,31.61,29700.0,19.73,19.7675,19.7238,19.7488,29700.0
2008-01-30 10:45:00,31.63,31.64,31.58,31.61,22800.0,19.7613,19.7675,19.73,19.7488,22800.0
2008-01-30 10:50:00,31.61,31.63,31.58,31.62,13700.0,19.7488,19.7613,19.73,19.755,13700.0
2008-01-30 10:55:00,31.62,31.63,31.58,31.6,5700.0,19.755,19.7613,19.73,19.7425,5700.0
2008-01-30 11:00:00,31.59,31.6,31.56,31.56,22100.0,19.7363,19.7425,19.7176,19.7176,22100.0
2008-01-30 11:05:00,31.55,31.62,31.55,31.6,40800.0,19.7113,19.755,19.7113,19.7425,40800.0
2008-01-30 11:10:00,31.6,31.62,31.59,31.61,29700.0,19.7425,19.755,19.7363,19.7488,29700.0
2008-01-30 11:15:00,31.6,31.6,31.56,31.57,11500.0,19.7425,19.7425,19.7176,19.7238,11500.0
2008-01-30 11:20:00,31.56,31.57,31.5,31.51,8900.0,19.7176,19.7238,19.6801,19.6863,8900.0
2008-01-30 11:25:00,31.5,31.51,31.5,31.51,8900.0,19.6801,19.6863,19.6801,19.6863,8900.0
2008-01-30 11:30:00,31.51,31.58,31.5,31.58,10800.0,19.6863,19.73,19.6801,19.73,10800.0
2008-01-30 11:35:00,31.58,31.58,31.51,31.52,12300.0,19.73,19.73,19.6863,19.6926,12300.0
2008-01-30 11:40:00,31.53,31.55,31.45,31.48,19100.0,19.6988,19.7113,19.6488,19.6676,19100.0
2008-01-30 11:45:00,31.48,31.55,31.47,31.55,10400.0,19.6676,19.7113,19.6613,19.7113,10400.0
2008-01-30 11:50:00,31.55,31.57,31.53,31.54,10400.0,19.7113,19.7238,19.6988,19.7051,10400.0
2008-01-30 11:55:00,31.51,31.55,31.46,31.52,14400.0,19.6863,19.7113,19.6551,19.6926,14400.0
2008-01-30 12:00:00,31.52,31.58,31.51,31.58,13900.0,19.6926,19.73,19.6863,19.73,13900.0
2008-01-30 12:05:00,31.56,31.59,31.55,31.55,13500.0,19.7176,19.7363,19.7113,19.7113,13500.0
2008-01-30 12:10:00,31.54,31.57,31.51,31.57,9400.0,19.7051,19.7238,19.6863,19.7238,9400.0
2008-01-30 12:15:00,31.57,31.57,31.53,31.54,13900.0,19.7238,19.7238,19.6988,19.7051,13900.0
2008-01-30 12:20:00,31.54,31.54,31.5,31.5,10100.0,19.7051,19.7051,19.6801,19.6801,10100.0
2008-01-30 12:25:00,31.5,31.5,31.47,31.47,10100.0,19.6801,19.6801,19.6613,19.6613,10100.0
2008-01-30 12:30:00,31.48,31.49,31.47,31.48,8300.0,19.6676,19.6738,19.6613,19.6676,8300.0
2008-01-30 12:35:00,31.48,31.49,31.48,31.48,8000.0,19.6676,19.6738,19.6676,19.6676,8000.0
2008-01-30 12:40:00,31.48,31.49,31.48,31.48,5200.0,19.6676,19.6738,19.6676,19.6676,5200.0
2008-01-30 12:45:00,31.48,31.49,31.48,31.48,2900.0,19.6676,19.6738,19.6676,19.6676,2900.0
2008-01-30 12:50:00,31.48,31.5,31.48,31.48,13400.0,19.6676,19.6801,19.6676,19.6676,13400.0
2008-01-30 12:55:00,31.48,31.53,31.48,31.53,8700.0,19.6676,19.6988,19.6676,19.6988,8700.0
2008-01-30 13:00:00,31.53,31.54,31.5,31.52,15900.0,19.6988,19.7051,19.6801,19.6926,15900.0
2008-01-30 13:05:00,31.52,31.53,31.48,31.52,10800.0,19.6926,19.6988,19.6676,19.6926,10800.0
2008-01-30 13:10:00,31.53,31.54,31.51,31.53,23900.0,19.6988,19.7051,19.6863,19.6988,23900.0
2008-01-30 13:15:00,31.54,31.55,31.5,31.5,29700.0,19.7051,19.7113,19.6801,19.6801,29700.0
2008-01-30 13:20:00,31.5,31.51,31.47,31.48,9300.0,19.6801,19.6863,19.6613,19.6676,9300.0
2008-01-30 13:25:00,31.47,31.53,31.46,31.48,20700.0,19.6613,19.6988,19.6551,19.6676,20700.0
2008-01-30 13:30:00,31.48,31.51,31.46,31.49,25800.0,19.6676,19.6863,19.6551,19.6738,25800.0
2008-01-30 13:35:00,31.49,31.49,31.46,31.46,17300.0,19.6738,19.6738,19.6551,19.6551,17300.0
2008-01-30 13:40:00,31.46,31.5,31.45,31.49,17400.0,19.6551,19.6801,19.6488,19.6738,17400.0
2008-01-30 13:45:00,31.48,31.49,31.42,31.45,48400.0,19.6676,19.6738,19.6301,19.6488,48400.0
2008-01-30 13:50:00,31.45,31.49,31.44,31.48,13700.0,19.6488,19.6738,19.6426,19.6676,13700.0
2008-01-30 13:55:00,31.49,31.49,31.38,31.42,48800.0,19.6738,19.6738,19.6051,19.6301,48800.0
2008-01-30 14:00:00,31.42,31.46,31.4,31.45,21500.0,19.6301,19.6551,19.6176,19.6488,21500.0
2008-01-30 14:05:00,31.44,31.5,31.43,31.46,15700.0,19.6426,19.6801,19.6363,19.6551,15700.0
2008-01-30 14:10:00,31.45,31.71,31.38,31.66,61800.0,19.6488,19.8113,19.6051,19.78,61800.0
2008-01-30 14:15:00,31.58,31.9,31.46,31.89,92000.0,19.73,19.93,19.6551,19.9237,92000.0
2008-01-30 14:20:00,31.89,31.96,31.47,31.8,61700.0,19.9237,19.9675,19.6613,19.8675,61700.0
2008-01-30 14:25:00,31.79,31.94,31.77,31.89,44200.0,19.8612,19.955,19.8488,19.9237,44200.0
2008-01-30 14:30:00,31.9,31.93,31.76,31.82,60900.0,19.93,19.9487,19.8425,19.88,60900.0
2008-01-30 14:35:00,31.8,31.85,31.71,31.81,138600.0,19.8675,19.8987,19.8113,19.8737,138600.0
2008-01-30 14:40:00,31.81,31.89,31.75,31.88,58800.0,19.8737,19.9237,19.8363,19.9175,58800.0
2008-01-30 14:45:00,31.89,31.92,31.78,31.88,35700.0,19.9237,19.9425,19.855,19.9175,35700.0
2008-01-30 14:50:00,31.87,31.95,31.81,31.94,48600.0,19.9112,19.9612,19.8737,19.955,48600.0
2008-01-30 14:55:00,31.95,32.06,31.88,32.05,67300.0,19.9612,20.0299,19.9175,20.0237,67300.0
2008-01-30 15:00:00,32.05,32.17,32.05,32.16,90800.0,20.0237,20.0987,20.0237,20.0924,90800.0
2008-01-30 15:05:00,32.17,32.19,32.03,32.03,65400.0,20.0987,20.1112,20.0112,20.0112,65400.0
2008-01-30 15:10:00,32.04,32.07,31.95,31.99,65400.0,20.0174,20.0362,19.9612,19.9862,65400.0
2008-01-30 15:15:00,32.0,32.0,31.84,31.91,117700.0,19.9924,19.9924,19.8925,19.9362,117700.0
2008-01-30 15:20:00,31.9,32.0,31.86,31.86,52300.0,19.93,19.9924,19.905,19.905,52300.0
2008-01-30 15:25:00,31.85,31.96,31.82,31.93,60900.0,19.8987,19.9675,19.88,19.9487,60900.0
2008-01-30 15:30:00,31.94,31.95,31.81,31.81,73700.0,19.955,19.9612,19.8737,19.8737,73700.0
2008-01-30 15:35:00,31.8,31.81,31.67,31.71,140100.0,19.8675,19.8737,19.7863,19.8113,140100.0
2008-01-30 15:40:00,31.71,31.76,31.58,31.58,139000.0,19.8113,19.8425,19.73,19.73,139000.0
2008-01-30 15:45:00,31.58,31.72,31.5,31.71,164000.0,19.73,19.8175,19.6801,19.8113,164000.0
2008-01-30 15:50:00,31.71,31.82,31.63,31.63,133900.0,19.8113,19.88,19.7613,19.7613,133900.0
2008-01-30 15:55:00,31.64,31.66,31.51,31.52,97800.0,19.7675,19.78,19.6863,19.6926,97800.0
2008-01-31 09:30:00,31.14,31.14,30.99,31.08,62800.0,19.4552,19.4552,19.3614,19.4177,62800.0
2008-01-31 09:35:00,31.07,31.18,31.05,31.13,34100.0,19.4114,19.4801,19.3989,19.4489,34100.0
2008-01-31 09:40:00,31.13,31.28,31.11,31.21,28200.0,19.4489,19.5426,19.4364,19.4989,28200.0
2008-01-31 09:45:00,31.23,31.29,31.15,31.21,28800.0,19.5114,19.5489,19.4614,19.4989,28800.0
2008-01-31 09:50:00,31.19,31.3,31.18,31.27,31100.0,19.4864,19.5551,19.4801,19.5364,31100.0
2008-01-31 09:55:00,31.26,31.38,31.23,31.32,29400.0,19.5301,19.6051,19.5114,19.5676,29400.0
2008-01-31 10:00:00,31.32,31.38,31.24,31.34,46000.0,19.5676,19.6051,19.5176,19.5801,46000.0
2008-01-31 10:05:00,31.34,31.34,31.2,31.29,26000.0,19.5801,19.5801,19.4926,19.5489,26000.0
2008-01-31 10:10:00,31.28,31.36,31.24,31.29,27100.0,19.5426,19.5926,19.5176,19.5489,27100.0
2008-01-31 10:15:00,31.31,31.35,31.29,31.29,26500.0,19.5614,19.5864,19.5489,19.5489,26500.0
2008-01-31 10:20:00,31.3,31.33,31.27,31.31,80500.0,19.5551,19.5739,19.5364,19.5614,80500.0
2008-01-31 10:25:00,31.31,31.47,31.29,31.47,43600.0,19.5614,19.6613,19.5489,19.6613,43600.0
2008-01-31 10:30:00,31.45,31.46,31.38,31.39,24800.0,19.6488,19.6551,19.6051,19.6113,24800.0
2008-01-31 10:35:00,31.41,31.41,31.33,31.34,26200.0,19.6238,19.6238,19.5739,19.5801,26200.0
2008-01-31 10:40:00,31.36,31.36,31.27,31.27,22200.0,19.5926,19.5926,19.5364,19.5364,22200.0
2008-01-31 10:45:00,31.29,31.36,31.28,31.36,21400.0,19.5489,19.5926,19.5426,19.5926,21400.0
2008-01-31 10:50:00,31.35,31.4,31.32,31.39,23200.0,19.5864,19.6176,19.5676,19.6113,23200.0
2008-01-31 10:55:00,31.38,31.45,31.32,31.45,26100.0,19.6051,19.6488,19.5676,19.6488,26100.0
2008-01-31 11:00:00,31.45,31.49,31.45,31.48,26700.0,19.6488,19.6738,19.6488,19.6676,26700.0
2008-01-31 11:05:00,31.48,31.48,31.38,31.39,25600.0,19.6676,19.6676,19.6051,19.6113,25600.0
2008-01-31 11:10:00,31.39,31.39,31.3,31.38,25100.0,19.6113,19.6113,19.5551,19.6051,25100.0
2008-01-31 11:15:00,31.39,31.41,31.35,31.41,12600.0,19.6113,19.6238,19.5864,19.6238,12600.0
2008-01-31 11:20:00,31.41,31.51,31.4,31.49,24300.0,19.6238,19.6863,19.6176,19.6738,24300.0
2008-01-31 11:25:00,31.48,31.71,31.48,31.69,44300.0,19.6676,19.8113,19.6676,19.7988,44300.0
2008-01-31 11:30:00,31.68,31.71,31.57,31.62,49800.0,19.7925,19.8113,19.7238,19.755,49800.0
2008-01-31 11:35:00,31.62,31.71,31.62,31.64,23700.0,19.755,19.8113,19.755,19.7675,23700.0
2008-01-31 11:40:00,31.64,31.73,31.63,31.71,16800.0,19.7675,19.8238,19.7613,19.8113,16800.0
2008-01-31 11:45:00,31.71,31.85,31.7,31.82,24900.0,19.8113,19.8987,19.805,19.88,24900.0
2008-01-31 11:50:00,31.82,32.0,31.81,31.98,47900.0,19.88,19.9924,19.8737,19.98,47900.0
2008-01-31 11:55:00,31.99,31.99,31.82,31.89,53700.0,19.9862,19.9862,19.88,19.9237,53700.0
2008-01-31 12:00:00,31.88,31.92,31.83,31.87,31900.0,19.9175,19.9425,19.8862,19.9112,31900.0
2008-01-31 12:05:00,31.89,31.92,31.77,31.8,53300.0,19.9237,19.9425,19.8488,19.8675,53300.0
2008-01-31 12:10:00,31.79,31.88,31.78,31.79,41600.0,19.8612,19.9175,19.855,19.8612,41600.0
2008-01-31 12:15:00,31.79,31.91,31.75,31.87,61900.0,19.8612,19.9362,19.8363,19.9112,61900.0
2008-01-31 12:20:00,31.87,31.97,31.85,31.95,43600.0,19.9112,19.9737,19.8987,19.9612,43600.0
2008-01-31 12:25:00,31.95,31.95,31.87,31.9,55500.0,19.9612,19.9612,19.9112,19.93,55500.0
2008-01-31 12:30:00,31.91,32.0,31.91,31.98,48400.0,19.9362,19.9924,19.9362,19.98,48400.0
2008-01-31 12:35:00,31.97,32.01,31.91,31.97,28900.0,19.9737,19.9987,19.9362,19.9737,28900.0
2008-01-31 12:40:00,31.98,32.01,31.92,32.01,39300.0,19.98,19.9987,19.9425,19.9987,39300.0
2008-01-31 12:45:00,32.0,32.03,31.96,32.01,26000.0,19.9924,20.0112,19.9675,19.9987,26000.0
2008-01-31 12:50:00,32.01,32.01,31.93,31.93,32700.0,19.9987,19.9987,19.9487,19.9487,32700.0
2008-01-31 12:55:00,31.93,32.01,31.9,31.98,20400.0,19.9487,19.9987,19.93,19.98,20400.0
2008-01-31 13:00:00,31.98,31.99,31.93,31.95,16500.0,19.98,19.9862,19.9487,19.9612,16500.0
2008-01-31 13:05:00,31.95,31.98,31.94,31.96,24300.0,19.9612,19.98,19.955,19.9675,24300.0
2008-01-31 13:10:00,31.96,32.05,31.95,32.01,31600.0,19.9675,20.0237,19.9612,19.9987,31600.0
2008-01-31 13:15:00,32.01,32.01,31.97,31.99,20200.0,19.9987,19.9987,19.9737,19.9862,20200.0
2008-01-31 13:20:00,31.99,32.02,31.96,32.02,29300.0,19.9862,20.0049,19.9675,20.0049,29300.0
2008-01-31 13:25:00,32.01,32.07,32.0,32.0,13700.0,19.9987,20.0362,19.9924,19.9924,13700.0
2008-01-31 13:30:00,32.0,32.05,32.0,32.02,17200.0,19.9924,20.0237,19.9924,20.0049,17200.0
2008-01-31 13:35:00,32.03,32.04,31.99,31.99,26000.0,20.0112,20.0174,19.9862,19.9862,26000.0
2008-01-31 13:40:00,31.98,32.06,31.95,32.05,35000.0,19.98,20.0299,19.9612,20.0237,35000.0
2008-01-31 13:45:00,32.04,32.05,32.0,32.04,32900.0,20.0174,20.0237,19.9924,20.0174,32900.0
2008-01-31 13:50:00,32.05,32.07,32.03,32.04,28000.0,20.0237,20.0362,20.0112,20.0174,28000.0
2008-01-31 13:55:00,32.03,32.05,31.96,31.97,43300.0,20.0112,20.0237,19.9675,19.9737,43300.0
2008-01-31 14:00:00,31.97,32.02,31.94,32.0,82100.0,19.9737,20.0049,19.955,19.9924,82100.0
2008-01-31 14:05:00,32.0,32.02,31.9,31.93,44300.0,19.9924,20.0049,19.93,19.9487,44300.0
2008-01-31 14:10:00,31.95,32.09,31.94,32.05,46600.0,19.9612,20.0487,19.955,20.0237,46600.0
2008-01-31 14:15:00,32.05,32.09,32.04,32.09,34200.0,20.0237,20.0487,20.0174,20.0487,34200.0
2008-01-31 14:20:00,32.08,32.09,32.0,32.0,77200.0,20.0424,20.0487,19.9924,19.9924,77200.0
2008-01-31 14:25:00,32.0,32.01,31.93,32.01,51700.0,19.9924,19.9987,19.9487,19.9987,51700.0
2008-01-31 14:30:00,31.99,32.01,31.94,32.01,39400.0,19.9862,19.9987,19.955,19.9987,39400.0
2008-01-31 14:35:00,32.02,32.04,31.92,31.97,57700.0,20.0049,20.0174,19.9425,19.9737,57700.0
2008-01-31 14:40:00,31.97,32.01,31.93,32.01,43200.0,19.9737,19.9987,19.9487,19.9987,43200.0
2008-01-31 14:45:00,32.02,32.16,32.0,32.16,62700.0,20.0049,20.0924,19.9924,20.0924,62700.0
2008-01-31 14:50:00,32.16,32.19,32.09,32.15,31400.0,20.0924,20.1112,20.0487,20.0862,31400.0
2008-01-31 14:55:00,32.15,32.21,32.13,32.21,55300.0,20.0862,20.1236,20.0737,20.1236,55300.0
2008-01-31 15:00:00,32.2,32.23,32.17,32.19,54200.0,20.1174,20.1361,20.0987,20.1112,54200.0
2008-01-31 15:05:00,32.19,32.3,32.15,32.28,75500.0,20.1112,20.1799,20.0862,20.1674,75500.0
2008-01-31 15:10:00,32.29,32.35,32.28,32.35,42700.0,20.1736,20.2111,20.1674,20.2111,42700.0
2008-01-31 15:15:00,32.34,32.35,32.25,32.31,61000.0,20.2049,20.2111,20.1486,20.1861,61000.0
2008-01-31 15:20:00,32.31,32.38,32.27,32.36,79100.0,20.1861,20.2299,20.1611,20.2174,79100.0
2008-01-31 15:25:00,32.38,32.48,32.35,32.46,197700.0,20.2299,20.2923,20.2111,20.2798,197700.0
2008-01-31 15:30:00,32.46,32.54,32.45,32.5,189100.0,20.2798,20.3298,20.2736,20.3048,189100.0
2008-01-31 15:35:00,32.51,32.56,32.49,32.55,132400.0,20.3111,20.3423,20.2986,20.3361,132400.0
2008-01-31 15:40:00,32.54,32.61,32.51,32.51,172700.0,20.3298,20.3736,20.3111,20.3111,172700.0
2008-01-31 15:45:00,32.5,32.61,32.47,32.55,149700.0,20.3048,20.3736,20.2861,20.3361,149700.0
2008-01-31 15:50:00,32.55,32.57,32.32,32.39,259200.0,20.3361,20.3486,20.1924,20.2361,259200.0
2008-01-31 15:55:00,32.4,32.49,32.32,32.39,221500.0,20.2424,20.2986,20.1924,20.2361,221500.0
2008-02-01 09:30:00,32.51,32.51,32.42,32.48,48100.0,20.3111,20.3111,20.2548,20.2923,48100.0
2008-02-01 09:35:00,32.45,32.53,32.38,32.53,21600.0,20.2736,20.3236,20.2299,20.3236,21600.0
2008-02-01 09:40:00,32.52,32.64,32.46,32.61,29000.0,20.3173,20.3923,20.2798,20.3736,29000.0
2008-02-01 09:45:00,32.62,32.8,32.61,32.73,56900.0,20.3798,20.4923,20.3736,20.4485,56900.0
2008-02-01 09:50:00,32.7,32.73,32.58,32.65,73900.0,20.4298,20.4485,20.3548,20.3985,73900.0
2008-02-01 09:55:00,32.66,32.79,32.64,32.75,38200.0,20.4048,20.486,20.3923,20.461,38200.0
2008-02-01 10:00:00,32.75,32.95,32.75,32.92,87100.0,20.461,20.586,20.461,20.5672,87100.0
2008-02-01 10:05:00,32.92,32.97,32.81,32.81,81800.0,20.5672,20.5985,20.4985,20.4985,81800.0
2008-02-01 10:10:00,32.82,32.98,32.8,32.94,50400.0,20.5048,20.6047,20.4923,20.5797,50400.0
2008-02-01 10:15:00,32.94,32.98,32.9,32.97,28600.0,20.5797,20.6047,20.5547,20.5985,28600.0
2008-02-01 10:20:00,32.96,32.99,32.79,32.81,98500.0,20.5922,20.611,20.486,20.4985,98500.0
2008-02-01 10:25:00,32.8,32.8,32.6,32.76,69100.0,20.4923,20.4923,20.3673,20.4673,69100.0
2008-02-01 10:30:00,32.76,32.76,32.54,32.59,50400.0,20.4673,20.4673,20.3298,20.3611,50400.0
2008-02-01 10:35:00,32.59,32.73,32.59,32.71,41700.0,20.3611,20.4485,20.3611,20.436,41700.0
2008-02-01 10:40:00,32.71,32.75,32.65,32.66,24900.0,20.436,20.461,20.3985,20.4048,24900.0
2008-02-01 10:45:00,32.65,32.67,32.55,32.66,40400.0,20.3985,20.411,20.3361,20.4048,40400.0
2008-02-01 10:50:00,32.64,32.76,32.64,32.74,25600.0,20.3923,20.4673,20.3923,20.4548,25600.0
2008-02-01 10:55:00,32.73,32.76,32.68,32.73,20100.0,20.4485,20.4673,20.4173,20.4485,20100.0
2008-02-01 11:00:00,32.72,32.73,32.69,32.71,21900.0,20.4423,20.4485,20.4235,20.436,21900.0
2008-02-01 11:05:00,32.7,32.7,32.61,32.63,31700.0,20.4298,20.4298,20.3736,20.386,31700.0
2008-02-01 11:10:00,32.62,32.71,32.62,32.71,31900.0,20.3798,20.436,20.3798,20.436,31900.0
2008-02-01 11:15:00,32.71,32.77,32.7,32.76,25400.0,20.436,20.4735,20.4298,20.4673,25400.0
2008-02-01 11:20:00,32.77,32.86,32.76,32.82,31100.0,20.4735,20.5297,20.4673,20.5048,31100.0
2008-02-01 11:25:00,32.83,32.88,32.82,32.86,21700.0,20.511,20.5422,20.5048,20.5297,21700.0
2008-02-01 11:30:00,32.86,32.89,32.85,32.87,35700.0,20.5297,20.5485,20.5235,20.536,35700.0
2008-02-01 11:35:00,32.87,32.97,32.87,32.96,47300.0,20.536,20.5985,20.536,20.5922,47300.0
2008-02-01 11:40:00,32.96,32.96,32.92,32.95,29800.0,20.5922,20.5922,20.5672,20.586,29800.0
2008-02-01 11:45:00,32.94,32.98,32.9,32.97,31300.0,20.5797,20.6047,20.5547,20.5985,31300.0
2008-02-01 11:50:00,32.97,32.98,32.85,32.85,26300.0,20.5985,20.6047,20.5235,20.5235,26300.0
2008-02-01 11:55:00,32.85,32.88,32.84,32.86,14400.0,20.5235,20.5422,20.5172,20.5297,14400.0
2008-02-01 12:00:00,32.86,32.87,32.82,32.87,15000.0,20.5297,20.536,20.5048,20.536,15000.0
2008-02-01 12:05:00,32.88,32.89,32.84,32.84,13300.0,20.5422,20.5485,20.5172,20.5172,13300.0
2008-02-01 12:10:00,32.82,32.86,32.75,32.75,22000.0,20.5048,20.5297,20.461,20.461,22000.0
2008-02-01 12:15:00,32.75,32.8,32.71,32.72,24400.0,20.461,20.4923,20.436,20.4423,24400.0
2008-02-01 12:20:00,32.71,32.72,32.65,32.69,22300.0,20.436,20.4423,20.3985,20.4235,22300.0
2008-02-01 12:25:00,32.69,32.76,32.68,32.68,21800.0,20.4235,20.4673,20.4173,20.4173,21800.0
2008-02-01 12:30:00,32.68,32.72,32.65,32.67,26600.0,20.4173,20.4423,20.3985,20.411,26600.0
2008-02-01 12:35:00,32.68,32.7,32.64,32.67,27800.0,20.4173,20.4298,20.3923,20.411,27800.0
2008-02-01 12:40:00,32.68,32.7,32.66,32.67,14400.0,20.4173,20.4298,20.4048,20.411,14400.0
2008-02-01 12:45:00,32.68,32.7,32.63,32.64,15400.0,20.4173,20.4298,20.386,20.3923,15400.0
2008-02-01 12:50:00,32.64,32.69,32.64,32.67,17100.0,20.3923,20.4235,20.3923,20.411,17100.0
2008-02-01 12:55:00,32.67,32.7,32.64,32.67,16400.0,20.411,20.4298,20.3923,20.411,16400.0
2008-02-01 13:00:00,32.68,32.73,32.67,32.7,17800.0,20.4173,20.4485,20.411,20.4298,17800.0
2008-02-01 13:05:00,32.71,32.73,32.67,32.72,19200.0,20.436,20.4485,20.411,20.4423,19200.0
2008-02-01 13:10:00,32.72,32.78,32.7,32.77,20500.0,20.4423,20.4798,20.4298,20.4735,20500.0
2008-02-01 13:15:00,32.77,32.82,32.74,32.76,45500.0,20.4735,20.5048,20.4548,20.4673,45500.0
2008-02-01 13:20:00,32.75,32.87,32.74,32.83,43300.0,20.461,20.536,20.4548,20.511,43300.0
2008-02-01 13:25:00,32.84,32.9,32.83,32.87,14800.0,20.5172,20.5547,20.511,20.536,14800.0
2008-02-01 13:30:00,32.88,32.89,32.84,32.86,10100.0,20.5422,20.5485,20.5172,20.5297,10100.0
2008-02-01 13:35:00,32.87,32.89,32.78,32.79,13800.0,20.536,20.5485,20.4798,20.486,13800.0
2008-02-01 13:40:00,32.78,32.84,32.77,32.79,12100.0,20.4798,20.5172,20.4735,20.486,12100.0
2008-02-01 13:45:00,32.8,32.82,32.79,32.81,10600.0,20.4923,20.5048,20.486,20.4985,10600.0
2008-02-01 13:50:00,32.8,32.82,32.76,32.79,13700.0,20.4923,20.5048,20.4673,20.486,13700.0
2008-02-01 13:55:00,32.79,32.84,32.69,32.72,49900.0,20.486,20.5172,20.4235,20.4423,49900.0
2008-02-01 14:00:00,32.7,32.72,32.65,32.67,25100.0,20.4298,20.4423,20.3985,20.411,25100.0
2008-02-01 14:05:00,32.67,32.71,32.66,32.71,19000.0,20.411,20.436,20.4048,20.436,19000.0
2008-02-01 14:10:00,32.7,32.8,32.69,32.77,21800.0,20.4298,20.4923,20.4235,20.4735,21800.0
2008-02-01 14:15:00,32.77,32.78,32.73,32.77,14700.0,20.4735,20.4798,20.4485,20.4735,14700.0
2008-02-01 14:20:00,32.77,32.87,32.77,32.86,42100.0,20.4735,20.536,20.4735,20.5297,42100.0
2008-02-01 14:25:00,32.87,32.89,32.85,32.88,21200.0,20.536,20.5485,20.5235,20.5422,21200.0
2008-02-01 14:30:00,32.88,32.94,32.87,32.91,20700.0,20.5422,20.5797,20.536,20.561,20700.0
2008-02-01 14:35:00,32.91,32.99,32.86,32.94,38700.0,20.561,20.611,20.5297,20.5797,38700.0
2008-02-01 14:40:00,32.95,32.99,32.93,32.93,26600.0,20.586,20.611,20.5735,20.5735,26600.0
2008-02-01 14:45:00,32.93,32.96,32.9,32.94,28000.0,20.5735,20.5922,20.5547,20.5797,28000.0
2008-02-01 14:50:00,32.94,32.96,32.93,32.94,16500.0,20.5797,20.5922,20.5735,20.5797,16500.0
2008-02-01 14:55:00,32.95,33.0,32.91,32.99,25800.0,20.586,20.6172,20.561,20.611,25800.0
2008-02-01 15:00:00,32.99,33.03,32.98,33.02,54200.0,20.611,20.636,20.6047,20.6297,54200.0
2008-02-01 15:05:00,33.02,33.07,33.01,33.05,53500.0,20.6297,20.6609,20.6235,20.6484,53500.0
2008-02-01 15:10:00,33.05,33.06,33.01,33.04,47200.0,20.6484,20.6547,20.6235,20.6422,47200.0
2008-02-01 15:15:00,33.04,33.05,32.95,33.02,78900.0,20.6422,20.6484,20.586,20.6297,78900.0
2008-02-01 15:20:00,33.01,33.07,32.98,33.05,58800.0,20.6235,20.6609,20.6047,20.6484,58800.0
2008-02-01 15:25:00,33.04,33.1,33.03,33.06,66300.0,20.6422,20.6797,20.636,20.6547,66300.0
2008-02-01 15:30:00,33.06,33.12,33.02,33.11,64900.0,20.6547,20.6922,20.6297,20.6859,64900.0
2008-02-01 15:35:00,33.1,33.15,33.07,33.14,74100.0,20.6797,20.7109,20.6609,20.7047,74100.0
2008-02-01 15:40:00,33.13,33.23,33.13,33.17,78100.0,20.6984,20.7609,20.6984,20.7234,78100.0
2008-02-01 15:45:00,33.17,33.17,33.11,33.16,57100.0,20.7234,20.7234,20.6859,20.7172,57100.0
2008-02-01 15:50:00,33.15,33.16,33.09,33.12,105100.0,20.7109,20.7172,20.6734,20.6922,105100.0
2008-02-01 15:55:00,33.11,33.14,33.09,33.1,58200.0,20.6859,20.7047,20.6734,20.6797,58200.0
2008-02-04 09:30:00,33.15,33.16,32.77,32.81,58300.0,20.7109,20.7172,20.4735,20.4985,58300.0
2008-02-04 09:35:00,32.82,33.11,32.82,33.03,23500.0,20.5048,20.6859,20.5048,20.636,23500.0
2008-02-04 09:40:00,33.03,33.2,33.03,33.1,32900.0,20.636,20.7422,20.636,20.6797,32900.0
2008-02-04 09:45:00,33.09,33.13,32.98,33.11,37900.0,20.6734,20.6984,20.6047,20.6859,37900.0
2008-02-04 09:50:00,33.11,33.11,33.0,33.08,76300.0,20.6859,20.6859,20.6172,20.6672,76300.0
2008-02-04 09:55:00,33.08,33.14,33.04,33.06,39900.0,20.6672,20.7047,20.6422,20.6547,39900.0
2008-02-04 10:00:00,33.06,33.06,32.92,33.03,23800.0,20.6547,20.6547,20.5672,20.636,23800.0
2008-02-04 10:05:00,33.04,33.05,32.95,32.99,45400.0,20.6422,20.6484,20.586,20.611,45400.0
2008-02-04 10:10:00,32.96,33.06,32.96,33.02,27000.0,20.5922,20.6547,20.5922,20.6297,27000.0
2008-02-04 10:15:00,33.0,33.09,33.0,33.07,22200.0,20.6172,20.6734,20.6172,20.6609,22200.0
2008-02-04 10:20:00,33.06,33.19,33.05,33.19,29000.0,20.6547,20.7359,20.6484,20.7359,29000.0
2008-02-04 10:25:00,33.19,33.22,33.13,33.14,17900.0,20.7359,20.7547,20.6984,20.7047,17900.0
2008-02-04 10:30:00,33.14,33.15,33.1,33.11,20300.0,20.7047,20.7109,20.6797,20.6859,20300.0
2008-02-04 10:35:00,33.12,33.17,33.11,33.12,20900.0,20.6922,20.7234,20.6859,20.6922,20900.0
2008-02-04 10:40:00,33.12,33.18,33.09,33.18,15200.0,20.6922,20.7297,20.6734,20.7297,15200.0
2008-02-04 10:45:00,33.18,33.19,33.14,33.19,20900.0,20.7297,20.7359,20.7047,20.7359,20900.0
2008-02-04 10:50:00,33.19,33.22,33.19,33.21,22800.0,20.7359,20.7547,20.7359,20.7484,22800.0
2008-02-04 10:55:00,33.22,33.22,33.15,33.19,24100.0,20.7547,20.7547,20.7109,20.7359,24100.0
2008-02-04 11:00:00,33.19,33.23,33.18,33.18,21700.0,20.7359,20.7609,20.7297,20.7297,21700.0
2008-02-04 11:05:00,33.18,33.22,33.15,33.2,17900.0,20.7297,20.7547,20.7109,20.7422,17900.0
2008-02-04 11:10:00,33.21,33.21,33.13,33.14,11400.0,20.7484,20.7484,20.6984,20.7047,11400.0
2008-02-04 11:15:00,33.13,33.19,33.12,33.16,29600.0,20.6984,20.7359,20.6922,20.7172,29600.0
2008-02-04 11:20:00,33.16,33.22,33.15,33.2,26000.0,20.7172,20.7547,20.7109,20.7422,26000.0
2008-02-04 11:25:00,33.19,33.22,33.16,33.2,21200.0,20.7359,20.7547,20.7172,20.7422,21200.0
2008-02-04 11:30:00,33.2,33.26,33.2,33.25,27300.0,20.7422,20.7796,20.7422,20.7734,27300.0
2008-02-04 11:35:00,33.23,33.23,33.16,33.17,27500.0,20.7609,20.7609,20.7172,20.7234,27500.0
2008-02-04 11:40:00,33.17,33.21,33.11,33.17,40800.0,20.7234,20.7484,20.6859,20.7234,40800.0
2008-02-04 11:45:00,33.2,33.22,33.19,33.22,13400.0,20.7422,20.7547,20.7359,20.7547,13400.0
2008-02-04 11:50:00,33.2,33.2,33.13,33.16,35600.0,20.7422,20.7422,20.6984,20.7172,35600.0
2008-02-04 11:55:00,33.15,33.23,33.1,33.18,45700.0,20.7109,20.7609,20.6797,20.7297,45700.0
2008-02-04 12:00:00,33.17,33.19,33.13,33.16,26400.0,20.7234,20.7359,20.6984,20.7172,26400.0
2008-02-04 12:05:00,33.16,33.17,33.12,33.12,17100.0,20.7172,20.7234,20.6922,20.6922,17100.0
2008-02-04 12:10:00,33.12,33.18,33.1,33.18,15900.0,20.6922,20.7297,20.6797,20.7297,15900.0
2008-02-04 12:15:00,33.17,33.24,33.17,33.23,16700.0,20.7234,20.7672,20.7234,20.7609,16700.0
2008-02-04 12:20:00,33.23,33.23,33.13,33.13,16000.0,20.7609,20.7609,20.6984,20.6984,16000.0
2008-02-04 12:25:00,33.14,33.15,33.11,33.15,13200.0,20.7047,20.7109,20.6859,20.7109,13200.0
2008-02-04 12:30:00,33.16,33.22,33.16,33.22,19600.0,20.7172,20.7547,20.7172,20.7547,19600.0
2008-02-04 12:35:00,33.22,33.23,33.16,33.18,11600.0,20.7547,20.7609,20.7172,20.7297,11600.0
2008-02-04 12:40:00,33.17,33.21,33.16,33.17,41900.0,20.7234,20.7484,20.7172,20.7234,41900.0
2008-02-04 12:45:00,33.18,33.22,33.17,33.21,19900.0,20.7297,20.7547,20.7234,20.7484,19900.0
2008-02-04 12:50:00,33.21,33.22,33.15,33.2,24900.0,20.7484,20.7547,20.7109,20.7422,24900.0
2008-02-04 12:55:00,33.2,33.23,33.18,33.2,19800.0,20.7422,20.7609,20.7297,20.7422,19800.0
2008-02-04 13:00:00,33.2,33.21,33.18,33.2,8500.0,20.7422,20.7484,20.7297,20.7422,8500.0
2008-02-04 13:05:00,33.19,33.19,33.13,33.19,17300.0,20.7359,20.7359,20.6984,20.7359,17300.0
2008-02-04 13:10:00,33.2,33.22,33.14,33.2,26000.0,20.7422,20.7547,20.7047,20.7422,26000.0
2008-02-04 13:15:00,33.2,33.23,33.2,33.2,13900.0,20.7422,20.7609,20.7422,20.7422,13900.0
2008-02-04 13:20:00,33.2,33.21,33.15,33.16,34200.0,20.7422,20.7484,20.7109,20.7172,34200.0
2008-02-04 13:25:00,33.16,33.23,33.15,33.21,35600.0,20.7172,20.7609,20.7109,20.7484,35600.0
2008-02-04 13:30:00,33.21,33.26,33.2,33.26,25100.0,20.7484,20.7796,20.7422,20.7796,25100.0
2008-02-04 13:35:00,33.25,33.3,33.23,33.23,27000.0,20.7734,20.8046,20.7609,20.7609,27000.0
2008-02-04 13:40:00,33.24,33.31,33.2,33.29,42300.0,20.7672,20.8109,20.7422,20.7984,42300.0
2008-02-04 13:45:00,33.29,33.33,33.26,33.31,24700.0,20.7984,20.8234,20.7796,20.8109,24700.0
2008-02-04 13:50:00,33.31,33.32,33.28,33.31,27500.0,20.8109,20.8171,20.7921,20.8109,27500.0
2008-02-04 13:55:00,33.32,33.33,33.26,33.31,32400.0,20.8171,20.8234,20.7796,20.8109,32400.0
2008-02-04 14:00:00,33.31,33.32,33.26,33.26,31500.0,20.8109,20.8171,20.7796,20.7796,31500.0
2008-02-04 14:05:00,33.27,33.33,33.26,33.29,36800.0,20.7859,20.8234,20.7796,20.7984,36800.0
2008-02-04 14:10:00,33.29,33.32,33.25,33.32,35800.0,20.7984,20.8171,20.7734,20.8171,35800.0
2008-02-04 14:15:00,33.31,33.31,33.28,33.3,23100.0,20.8109,20.8109,20.7921,20.8046,23100.0
2008-02-04 14:20:00,33.29,33.33,33.28,33.33,23900.0,20.7984,20.8234,20.7921,20.8234,23900.0
2008-02-04 14:25:00,33.32,33.33,33.3,33.31,16400.0,20.8171,20.8234,20.8046,20.8109,16400.0
2008-02-04 14:30:00,33.3,33.3,33.22,33.23,39700.0,20.8046,20.8046,20.7547,20.7609,39700.0
2008-02-04 14:35:00,33.23,33.26,33.18,33.18,43000.0,20.7609,20.7796,20.7297,20.7297,43000.0
2008-02-04 14:40:00,33.18,33.22,33.17,33.22,20700.0,20.7297,20.7547,20.7234,20.7547,20700.0
2008-02-04 14:45:00,33.22,33.28,33.2,33.26,24100.0,20.7547,20.7921,20.7422,20.7796,24100.0
2008-02-04 14:50:00,33.25,33.26,33.23,33.24,23500.0,20.7734,20.7796,20.7609,20.7672,23500.0
2008-02-04 14:55:00,33.23,33.32,33.23,33.32,26700.0,20.7609,20.8171,20.7609,20.8171,26700.0
2008-02-04 15:00:00,33.31,33.33,33.28,33.32,57300.0,20.8109,20.8234,20.7921,20.8171,57300.0
2008-02-04 15:05:00,33.32,33.43,33.3,33.39,113800.0,20.8171,20.8859,20.8046,20.8609,113800.0
2008-02-04 15:10:00,33.39,33.44,33.39,33.42,43100.0,20.8609,20.8921,20.8609,20.8796,43100.0
2008-02-04 15:15:00,33.41,33.45,33.34,33.34,79700.0,20.8734,20.8984,20.8296,20.8296,79700.0
2008-02-04 15:20:00,33.34,33.4,33.31,33.33,59800.0,20.8296,20.8671,20.8109,20.8234,59800.0
2008-02-04 15:25:00,33.34,33.35,33.3,33.33,26900.0,20.8296,20.8359,20.8046,20.8234,26900.0
2008-02-04 15:30:00,33.32,33.33,33.26,33.28,54200.0,20.8171,20.8234,20.7796,20.7921,54200.0
2008-02-04 15:35:00,33.29,33.3,33.24,33.29,41800.0,20.7984,20.8046,20.7672,20.7984,41800.0
2008-02-04 15:40:00,33.28,33.39,33.28,33.34,58900.0,20.7921,20.8609,20.7921,20.8296,58900.0
2008-02-04 15:45:00,33.34,33.36,33.3,33.31,37100.0,20.8296,20.8421,20.8046,20.8109,37100.0
2008-02-04 15:50:00,33.3,33.35,33.28,33.34,66500.0,20.8046,20.8359,20.7921,20.8296,66500.0
2008-02-04 15:55:00,33.35,33.4,33.32,33.33,227600.0,20.8359,20.8671,20.8171,20.8234,227600.0
2008-02-05 09:30:00,32.86,32.86,32.69,32.83,81500.0,20.5297,20.5297,20.4235,20.511,81500.0
2008-02-05 09:35:00,32.84,32.84,32.73,32.75,34400.0,20.5172,20.5172,20.4485,20.461,34400.0
2008-02-05 09:40:00,32.75,32.8,32.69,32.72,41100.0,20.461,20.4923,20.4235,20.4423,41100.0
2008-02-05 09:45:00,32.74,32.8,32.68,32.75,111600.0,20.4548,20.4923,20.4173,20.461,111600.0
2008-02-05 09:50:00,32.75,32.98,32.74,32.91,100700.0,20.461,20.6047,20.4548,20.561,100700.0
2008-02-05 09:55:00,32.91,33.07,32.83,33.03,79100.0,20.561,20.6609,20.511,20.636,79100.0
2008-02-05 10:00:00,33.03,33.08,32.95,32.95,62300.0,20.636,20.6672,20.586,20.586,62300.0
2008-02-05 10:05:00,32.95,32.95,32.76,32.78,45200.0,20.586,20.586,20.4673,20.4798,45200.0
2008-02-05 10:10:00,32.78,32.81,32.74,32.74,44600.0,20.4798,20.4985,20.4548,20.4548,44600.0
2008-02-05 10:15:00,32.73,32.82,32.68,32.71,55500.0,20.4485,20.5048,20.4173,20.436,55500.0
2008-02-05 10:20:00,32.7,32.79,32.59,32.6,63600.0,20.4298,20.486,20.3611,20.3673,63600.0
2008-02-05 10:25:00,32.59,32.76,32.58,32.75,31600.0,20.3611,20.4673,20.3548,20.461,31600.0
2008-02-05 10:30:00,32.75,32.75,32.59,32.59,45100.0,20.461,20.461,20.3611,20.3611,45100.0
2008-02-05 10:35:00,32.59,32.67,32.58,32.66,31600.0,20.3611,20.411,20.3548,20.4048,31600.0
2008-02-05 10:40:00,32.66,32.71,32.6,32.62,33700.0,20.4048,20.436,20.3673,20.3798,33700.0
2008-02-05 10:45:00,32.61,32.7,32.61,32.62,37300.0,20.3736,20.4298,20.3736,20.3798,37300.0
2008-02-05 10:50:00,32.61,32.63,32.53,32.63,31200.0,20.3736,20.386,20.3236,20.386,31200.0
2008-02-05 10:55:00,32.62,32.64,32.56,32.57,37400.0,20.3798,20.3923,20.3423,20.3486,37400.0
2008-02-05 11:00:00,32.57,32.57,32.49,32.54,44800.0,20.3486,20.3486,20.2986,20.3298,44800.0
2008-02-05 11:05:00,32.55,32.56,32.48,32.54,51700.0,20.3361,20.3423,20.2923,20.3298,51700.0
2008-02-05 11:10:00,32.55,32.66,32.54,32.66,52100.0,20.3361,20.4048,20.3298,20.4048,52100.0
2008-02-05 11:15:00,32.66,32.78,32.62,32.7,80900.0,20.4048,20.4798,20.3798,20.4298,80900.0
2008-02-05 11:20:00,32.7,32.8,32.68,32.73,41400.0,20.4298,20.4923,20.4173,20.4485,41400.0
2008-02-05 11:25:00,32.73,32.74,32.7,32.7,36700.0,20.4485,20.4548,20.4298,20.4298,36700.0
2008-02-05 11:30:00,32.71,32.83,32.68,32.76,61100.0,20.436,20.511,20.4173,20.4673,61100.0
2008-02-05 11:35:00,32.77,32.79,32.72,32.73,24500.0,20.4735,20.486,20.4423,20.4485,24500.0
2008-02-05 11:40:00,32.72,32.74,32.64,32.65,56200.0,20.4423,20.4548,20.3923,20.3985,56200.0
2008-02-05 11:45:00,32.65,32.75,32.65,32.67,42500.0,20.3985,20.461,20.3985,20.411,42500.0
2008-02-05 11:50:00,32.66,32.72,32.63,32.72,54900.0,20.4048,20.4423,20.386,20.4423,54900.0
2008-02-05 11:55:00,32.72,32.81,32.72,32.74,48600.0,20.4423,20.4985,20.4423,20.4548,48600.0
2008-02-05 12:00:00,32.75,32.75,32.65,32.71,31600.0,20.461,20.461,20.3985,20.436,31600.0
2008-02-05 12:05:00,32.71,32.72,32.6,32.62,29900.0,20.436,20.4423,20.3673,20.3798,29900.0
2008-02-05 12:10:00,32.62,32.7,32.58,32.62,41200.0,20.3798,20.4298,20.3548,20.3798,41200.0
2008-02-05 12:15:00,32.62,32.64,32.56,32.64,31500.0,20.3798,20.3923,20.3423,20.3923,31500.0
2008-02-05 12:20:00,32.64,32.66,32.56,32.59,18000.0,20.3923,20.4048,20.3423,20.3611,18000.0
2008-02-05 12:25:00,32.58,32.59,32.47,32.52,40800.0,20.3548,20.3611,20.2861,20.3173,40800.0
2008-02-05 12:30:00,32.52,32.57,32.5,32.57,26500.0,20.3173,20.3486,20.3048,20.3486,26500.0
2008-02-05 12:35:00,32.58,32.6,32.45,32.49,29900.0,20.3548,20.3673,20.2736,20.2986,29900.0
2008-02-05 12:40:00,32.49,32.53,32.44,32.52,28200.0,20.2986,20.3236,20.2673,20.3173,28200.0
2008-02-05 12:45:00,32.51,32.63,32.49,32.6,35900.0,20.3111,20.386,20.2986,20.3673,35900.0
2008-02-05 12:50:00,32.59,32.6,32.55,32.6,24100.0,20.3611,20.3673,20.3361,20.3673,24100.0
2008-02-05 12:55:00,32.6,32.62,32.57,32.57,16000.0,20.3673,20.3798,20.3486,20.3486,16000.0
2008-02-05 13:00:00,32.58,32.69,32.57,32.61,25300.0,20.3548,20.4235,20.3486,20.3736,25300.0
2008-02-05 13:05:00,32.61,32.66,32.61,32.63,34000.0,20.3736,20.4048,20.3736,20.386,34000.0
2008-02-05 13:10:00,32.62,32.63,32.45,32.51,49800.0,20.3798,20.386,20.2736,20.3111,49800.0
2008-02-05 13:15:00,32.51,32.54,32.44,32.5,49800.0,20.3111,20.3298,20.2673,20.3048,49800.0
2008-02-05 13:20:00,32.5,32.51,32.45,32.45,30300.0,20.3048,20.3111,20.2736,20.2736,30300.0
2008-02-05 13:25:00,32.45,32.52,32.42,32.44,54600.0,20.2736,20.3173,20.2548,20.2673,54600.0
2008-02-05 13:30:00,32.44,32.48,32.4,32.46,41400.0,20.2673,20.2923,20.2424,20.2798,41400.0
2008-02-05 13:35:00,32.46,32.48,32.42,32.46,39400.0,20.2798,20.2923,20.2548,20.2798,39400.0
2008-02-05 13:40:00,32.47,32.5,32.4,32.43,77500.0,20.2861,20.3048,20.2424,20.2611,77500.0
2008-02-05 13:45:00,32.43,32.57,32.4,32.42,42500.0,20.2611,20.3486,20.2424,20.2548,42500.0
2008-02-05 13:50:00,32.43,32.58,32.43,32.58,131500.0,20.2611,20.3548,20.2611,20.3548,131500.0
2008-02-05 13:55:00,32.58,32.67,32.48,32.59,91800.0,20.3548,20.411,20.2923,20.3611,91800.0
2008-02-05 14:00:00,32.59,32.71,32.53,32.54,95900.0,20.3611,20.436,20.3236,20.3298,95900.0
2008-02-05 14:05:00,32.54,32.73,32.5,32.65,78300.0,20.3298,20.4485,20.3048,20.3985,78300.0
2008-02-05 14:10:00,32.66,32.7,32.5,32.51,52700.0,20.4048,20.4298,20.3048,20.3111,52700.0
2008-02-05 14:15:00,32.52,32.64,32.5,32.61,88800.0,20.3173,20.3923,20.3048,20.3736,88800.0
2008-02-05 14:20:00,32.61,32.61,32.49,32.58,37600.0,20.3736,20.3736,20.2986,20.3548,37600.0
2008-02-05 14:25:00,32.6,32.61,32.54,32.55,42800.0,20.3673,20.3736,20.3298,20.3361,42800.0
2008-02-05 14:30:00,32.56,32.62,32.51,32.55,49400.0,20.3423,20.3798,20.3111,20.3361,49400.0
2008-02-05 14:35:00,32.54,32.63,32.53,32.62,17200.0,20.3298,20.386,20.3236,20.3798,17200.0
2008-02-05 14:40:00,32.63,32.64,32.58,32.58,24700.0,20.386,20.3923,20.3548,20.3548,24700.0
2008-02-05 14:45:00,32.56,32.57,32.5,32.56,42100.0,20.3423,20.3486,20.3048,20.3423,42100.0
2008-02-05 14:50:00,32.57,32.57,32.43,32.5,53100.0,20.3486,20.3486,20.2611,20.3048,53100.0
2008-02-05 14:55:00,32.51,32.54,32.45,32.45,56100.0,20.3111,20.3298,20.2736,20.2736,56100.0
2008-02-05 15:00:00,32.44,32.48,32.4,32.48,42900.0,20.2673,20.2923,20.2424,20.2923,42900.0
2008-02-05 15:05:00,32.47,32.52,32.39,32.41,67700.0,20.2861,20.3173,20.2361,20.2486,67700.0
2008-02-05 15:10:00,32.4,32.43,32.35,32.39,50400.0,20.2424,20.2611,20.2111,20.2361,50400.0
2008-02-05 15:15:00,32.39,32.43,32.35,32.42,30700.0,20.2361,20.2611,20.2111,20.2548,30700.0
2008-02-05 15:20:00,32.42,32.47,32.36,32.42,58600.0,20.2548,20.2861,20.2174,20.2548,58600.0
2008-02-05 15:25:00,32.42,32.42,32.26,32.33,55000.0,20.2548,20.2548,20.1549,20.1986,55000.0
2008-02-05 15:30:00,32.33,32.4,32.31,32.38,70500.0,20.1986,20.2424,20.1861,20.2299,70500.0
2008-02-05 15:35:00,32.38,32.47,32.38,32.45,62800.0,20.2299,20.2861,20.2299,20.2736,62800.0
2008-02-05 15:40:00,32.45,32.45,32.24,32.24,103200.0,20.2736,20.2736,20.1424,20.1424,103200.0
2008-02-05 15:45:00,32.25,32.32,32.22,32.26,145500.0,20.1486,20.1924,20.1299,20.1549,145500.0
2008-02-05 15:50:00,32.26,32.32,32.25,32.28,92800.0,20.1549,20.1924,20.1486,20.1674,92800.0
2008-02-05 15:55:00,32.27,32.3,32.24,32.26,99500.0,20.1611,20.1799,20.1424,20.1549,99500.0
2008-02-06 09:30:00,32.39,32.58,32.32,32.46,76000.0,20.2361,20.3548,20.1924,20.2798,76000.0
2008-02-06 09:35:00,32.46,32.46,32.32,32.32,20900.0,20.2798,20.2798,20.1924,20.1924,20900.0
2008-02-06 09:40:00,32.36,32.37,32.25,32.28,32000.0,20.2174,20.2236,20.1486,20.1674,32000.0
2008-02-06 09:45:00,32.29,32.44,32.27,32.41,52900.0,20.1736,20.2673,20.1611,20.2486,52900.0
2008-02-06 09:50:00,32.4,32.42,32.22,32.24,124900.0,20.2424,20.2548,20.1299,20.1424,124900.0
2008-02-06 09:55:00,32.23,32.45,32.2,32.4,63700.0,20.1361,20.2736,20.1174,20.2424,63700.0
2008-02-06 10:00:00,32.38,32.49,32.38,32.43,46700.0,20.2299,20.2986,20.2299,20.2611,46700.0
2008-02-06 10:05:00,32.44,32.46,32.38,32.39,45000.0,20.2673,20.2798,20.2299,20.2361,45000.0
2008-02-06 10:10:00,32.39,32.4,32.33,32.4,45500.0,20.2361,20.2424,20.1986,20.2424,45500.0
2008-02-06 10:15:00,32.4,32.5,32.4,32.45,32500.0,20.2424,20.3048,20.2424,20.2736,32500.0
2008-02-06 10:20:00,32.46,32.47,32.33,32.35,50700.0,20.2798,20.2861,20.1986,20.2111,50700.0
2008-02-06 10:25:00,32.36,32.45,32.35,32.43,32300.0,20.2174,20.2736,20.2111,20.2611,32300.0
2008-02-06 10:30:00,32.42,32.5,32.37,32.5,81100.0,20.2548,20.3048,20.2236,20.3048,81100.0
2008-02-06 10:35:00,32.51,32.52,32.47,32.49,36700.0,20.3111,20.3173,20.2861,20.2986,36700.0
2008-02-06 10:40:00,32.48,32.62,32.48,32.6,56400.0,20.2923,20.3798,20.2923,20.3673,56400.0
2008-02-06 10:45:00,32.62,32.76,32.6,32.74,116900.0,20.3798,20.4673,20.3673,20.4548,116900.0
2008-02-06 10:50:00,32.75,32.79,32.74,32.77,81200.0,20.461,20.486,20.4548,20.4735,81200.0
2008-02-06 10:55:00,32.78,32.82,32.75,32.79,45200.0,20.4798,20.5048,20.461,20.486,45200.0
2008-02-06 11:00:00,32.78,32.78,32.67,32.68,41800.0,20.4798,20.4798,20.411,20.4173,41800.0
2008-02-06 11:05:00,32.68,32.7,32.61,32.66,167600.0,20.4173,20.4298,20.3736,20.4048,167600.0
2008-02-06 11:10:00,32.65,32.67,32.57,32.58,43800.0,20.3985,20.411,20.3486,20.3548,43800.0
2008-02-06 11:15:00,32.58,32.62,32.57,32.6,30000.0,20.3548,20.3798,20.3486,20.3673,30000.0
2008-02-06 11:20:00,32.62,32.67,32.61,32.65,35600.0,20.3798,20.411,20.3736,20.3985,35600.0
2008-02-06 11:25:00,32.64,32.68,32.62,32.62,28100.0,20.3923,20.4173,20.3798,20.3798,28100.0
2008-02-06 11:30:00,32.62,32.68,32.6,32.64,32400.0,20.3798,20.4173,20.3673,20.3923,32400.0
2008-02-06 11:35:00,32.64,32.7,32.61,32.67,40500.0,20.3923,20.4298,20.3736,20.411,40500.0
2008-02-06 11:40:00,32.67,32.68,32.61,32.65,33500.0,20.411,20.4173,20.3736,20.3985,33500.0
2008-02-06 11:45:00,32.64,32.66,32.62,32.64,33100.0,20.3923,20.4048,20.3798,20.3923,33100.0
2008-02-06 11:50:00,32.64,32.67,32.62,32.65,34100.0,20.3923,20.411,20.3798,20.3985,34100.0
2008-02-06 11:55:00,32.65,32.73,32.64,32.68,33100.0,20.3985,20.4485,20.3923,20.4173,33100.0
2008-02-06 12:00:00,32.68,32.7,32.65,32.65,24800.0,20.4173,20.4298,20.3985,20.3985,24800.0
2008-02-06 12:05:00,32.66,32.68,32.63,32.63,32600.0,20.4048,20.4173,20.386,20.386,32600.0
2008-02-06 12:10:00,32.64,32.67,32.61,32.65,33700.0,20.3923,20.411,20.3736,20.3985,33700.0
2008-02-06 12:15:00,32.65,32.66,32.59,32.6,26100.0,20.3985,20.4048,20.3611,20.3673,26100.0
2008-02-06 12:20:00,32.61,32.63,32.6,32.62,31600.0,20.3736,20.386,20.3673,20.3798,31600.0
2008-02-06 12:25:00,32.62,32.62,32.59,32.6,44800.0,20.3798,20.3798,20.3611,20.3673,44800.0
2008-02-06 12:30:00,32.6,32.62,32.6,32.61,16700.0,20.3673,20.3798,20.3673,20.3736,16700.0
2008-02-06 12:35:00,32.6,32.61,32.59,32.61,18300.0,20.3673,20.3736,20.3611,20.3736,18300.0
2008-02-06 12:40:00,32.61,32.61,32.6,32.61,13900.0,20.3736,20.3736,20.3673,20.3736,13900.0
2008-02-06 12:45:00,32.61,32.61,32.58,32.58,42500.0,20.3736,20.3736,20.3548,20.3548,42500.0
2008-02-06 12:50:00,32.57,32.58,32.55,32.58,15200.0,20.3486,20.3548,20.3361,20.3548,15200.0
2008-02-06 12:55:00,32.58,32.59,32.53,32.55,32500.0,20.3548,20.3611,20.3236,20.3361,32500.0
2008-02-06 13:00:00,32.55,32.59,32.55,32.59,17400.0,20.3361,20.3611,20.3361,20.3611,17400.0
2008-02-06 13:05:00,32.6,32.6,32.56,32.56,15300.0,20.3673,20.3673,20.3423,20.3423,15300.0
2008-02-06 13:10:00,32.56,32.59,32.5,32.56,45100.0,20.3423,20.3611,20.3048,20.3423,45100.0
2008-02-06 13:15:00,32.57,32.59,32.55,32.56,22800.0,20.3486,20.3611,20.3361,20.3423,22800.0
2008-02-06 13:20:00,32.56,32.59,32.55,32.58,19700.0,20.3423,20.3611,20.3361,20.3548,19700.0
2008-02-06 13:25:00,32.59,32.65,32.58,32.63,46500.0,20.3611,20.3985,20.3548,20.386,46500.0
2008-02-06 13:30:00,32.63,32.63,32.59,32.6,22400.0,20.386,20.386,20.3611,20.3673,22400.0
2008-02-06 13:35:00,32.6,32.62,32.58,32.6,63300.0,20.3673,20.3798,20.3548,20.3673,63300.0
2008-02-06 13:40:00,32.6,32.61,32.59,32.59,69700.0,20.3673,20.3736,20.3611,20.3611,69700.0
2008-02-06 13:45:00,32.59,32.6,32.55,32.6,38800.0,20.3611,20.3673,20.3361,20.3673,38800.0
2008-02-06 13:50:00,32.59,32.63,32.59,32.6,38300.0,20.3611,20.386,20.3611,20.3673,38300.0
2008-02-06 13:55:00,32.6,32.62,32.57,32.58,46400.0,20.3673,20.3798,20.3486,20.3548,46400.0
2008-02-06 14:00:00,32.58,32.58,32.52,32.52,31200.0,20.3548,20.3548,20.3173,20.3173,31200.0
2008-02-06 14:05:00,32.52,32.58,32.52,32.55,34400.0,20.3173,20.3548,20.3173,20.3361,34400.0
2008-02-06 14:10:00,32.56,32.56,32.53,32.55,75100.0,20.3423,20.3423,20.3236,20.3361,75100.0
2008-02-06 14:15:00,32.55,32.55,32.52,32.52,58900.0,20.3361,20.3361,20.3173,20.3173,58900.0
2008-02-06 14:20:00,32.52,32.56,32.51,32.56,55500.0,20.3173,20.3423,20.3111,20.3423,55500.0
2008-02-06 14:25:00,32.55,32.56,32.51,32.52,30700.0,20.3361,20.3423,20.3111,20.3173,30700.0
2008-02-06 14:30:00,32.53,32.61,32.53,32.59,56900.0,20.3236,20.3736,20.3236,20.3611,56900.0
2008-02-06 14:35:00,32.59,32.6,32.57,32.6,58000.0,20.3611,20.3673,20.3486,20.3673,58000.0
2008-02-06 14:40:00,32.59,32.63,32.57,32.62,51300.0,20.3611,20.386,20.3486,20.3798,51300.0
2008-02-06 14:45:00,32.62,32.64,32.58,32.58,24900.0,20.3798,20.3923,20.3548,20.3548,24900.0
2008-02-06 14:50:00,32.58,32.61,32.51,32.55,45600.0,20.3548,20.3736,20.3111,20.3361,45600.0
2008-02-06 14:55:00,32.55,32.66,32.55,32.65,87100.0,20.3361,20.4048,20.3361,20.3985,87100.0
2008-02-06 15:00:00,32.65,32.69,32.65,32.65,47600.0,20.3985,20.4235,20.3985,20.3985,47600.0
2008-02-06 15:05:00,32.66,32.68,32.62,32.62,49600.0,20.4048,20.4173,20.3798,20.3798,49600.0
2008-02-06 15:10:00,32.63,32.68,32.6,32.6,61800.0,20.386,20.4173,20.3673,20.3673,61800.0
2008-02-06 15:15:00,32.6,32.63,32.55,32.63,92100.0,20.3673,20.386,20.3361,20.386,92100.0
2008-02-06 15:20:00,32.62,32.68,32.58,32.68,98200.0,20.3798,20.4173,20.3548,20.4173,98200.0
2008-02-06 15:25:00,32.67,32.71,32.6,32.67,132100.0,20.411,20.436,20.3673,20.411,132100.0
2008-02-06 15:30:00,32.67,32.68,32.55,32.58,82100.0,20.411,20.4173,20.3361,20.3548,82100.0
2008-02-06 15:35:00,32.58,32.61,32.51,32.59,87800.0,20.3548,20.3736,20.3111,20.3611,87800.0
2008-02-06 15:40:00,32.58,32.58,32.46,32.53,144200.0,20.3548,20.3548,20.2798,20.3236,144200.0
2008-02-06 15:45:00,32.53,32.57,32.51,32.55,100400.0,20.3236,20.3486,20.3111,20.3361,100400.0
2008-02-06 15:50:00,32.54,32.64,32.45,32.51,201900.0,20.3298,20.3923,20.2736,20.3111,201900.0
2008-02-06 15:55:00,32.52,32.56,32.45,32.56,117900.0,20.3173,20.3423,20.2736,20.3423,117900.0
2008-02-07 09:30:00,32.41,32.46,32.23,32.33,128200.0,20.2486,20.2798,20.1361,20.1986,128200.0
2008-02-07 09:35:00,32.31,32.43,32.26,32.26,57500.0,20.1861,20.2611,20.1549,20.1549,57500.0
2008-02-07 09:40:00,32.25,32.33,32.21,32.32,52200.0,20.1486,20.1986,20.1236,20.1924,52200.0
2008-02-07 09:45:00,32.31,32.42,32.29,32.41,107600.0,20.1861,20.2548,20.1736,20.2486,107600.0
2008-02-07 09:50:00,32.4,32.46,32.3,32.38,128000.0,20.2424,20.2798,20.1799,20.2299,128000.0
2008-02-07 09:55:00,32.38,32.5,32.32,32.36,56700.0,20.2299,20.3048,20.1924,20.2174,56700.0
2008-02-07 10:00:00,32.35,32.55,32.33,32.51,71800.0,20.2111,20.3361,20.1986,20.3111,71800.0
2008-02-07 10:05:00,32.5,32.59,32.43,32.47,54100.0,20.3048,20.3611,20.2611,20.2861,54100.0
2008-02-07 10:10:00,32.45,32.5,32.41,32.44,71900.0,20.2736,20.3048,20.2486,20.2673,71900.0
2008-02-07 10:15:00,32.45,32.53,32.43,32.51,29500.0,20.2736,20.3236,20.2611,20.3111,29500.0
2008-02-07 10:20:00,32.53,32.53,32.38,32.41,40600.0,20.3236,20.3236,20.2299,20.2486,40600.0
2008-02-07 10:25:00,32.42,32.48,32.38,32.39,37500.0,20.2548,20.2923,20.2299,20.2361,37500.0
2008-02-07 10:30:00,32.39,32.41,32.32,32.39,48400.0,20.2361,20.2486,20.1924,20.2361,48400.0
2008-02-07 10:35:00,32.4,32.4,32.29,32.35,48600.0,20.2424,20.2424,20.1736,20.2111,48600.0
2008-02-07 10:40:00,32.35,32.36,32.31,32.34,43700.0,20.2111,20.2174,20.1861,20.2049,43700.0
2008-02-07 10:45:00,32.34,32.35,32.28,32.33,50300.0,20.2049,20.2111,20.1674,20.1986,50300.0
2008-02-07 10:50:00,32.33,32.34,32.25,32.26,27300.0,20.1986,20.2049,20.1486,20.1549,27300.0
2008-02-07 10:55:00,32.26,32.27,32.18,32.18,37300.0,20.1549,20.1611,20.1049,20.1049,37300.0
2008-02-07 11:00:00,32.19,32.22,32.09,32.1,32700.0,20.1112,20.1299,20.0487,20.0549,32700.0
2008-02-07 11:05:00,32.1,32.1,32.01,32.02,33600.0,20.0549,20.0549,19.9987,20.0049,33600.0
2008-02-07 11:10:00,32.02,32.08,32.02,32.08,23300.0,20.0049,20.0424,20.0049,20.0424,23300.0
2008-02-07 11:15:00,32.06,32.18,32.06,32.16,33500.0,20.0299,20.1049,20.0299,20.0924,33500.0
2008-02-07 11:20:00,32.17,32.2,32.16,32.2,18400.0,20.0987,20.1174,20.0924,20.1174,18400.0
2008-02-07 11:25:00,32.19,32.2,32.15,32.19,25500.0,20.1112,20.1174,20.0862,20.1112,25500.0
2008-02-07 11:30:00,32.2,32.24,32.19,32.24,17300.0,20.1174,20.1424,20.1112,20.1424,17300.0
2008-02-07 11:35:00,32.24,32.24,32.16,32.19,49200.0,20.1424,20.1424,20.0924,20.1112,49200.0
2008-02-07 11:40:00,32.19,32.25,32.18,32.22,36800.0,20.1112,20.1486,20.1049,20.1299,36800.0
2008-02-07 11:45:00,32.22,32.23,32.15,32.18,23500.0,20.1299,20.1361,20.0862,20.1049,23500.0
2008-02-07 11:50:00,32.17,32.17,32.13,32.15,21900.0,20.0987,20.0987,20.0737,20.0862,21900.0
2008-02-07 11:55:00,32.15,32.16,32.08,32.09,20900.0,20.0862,20.0924,20.0424,20.0487,20900.0
2008-02-07 12:00:00,32.08,32.1,32.03,32.09,45700.0,20.0424,20.0549,20.0112,20.0487,45700.0
2008-02-07 12:05:00,32.1,32.1,32.04,32.06,28100.0,20.0549,20.0549,20.0174,20.0299,28100.0
2008-02-07 12:10:00,32.08,32.11,32.08,32.08,26000.0,20.0424,20.0612,20.0424,20.0424,26000.0
2008-02-07 12:15:00,32.08,32.08,32.06,32.07,14300.0,20.0424,20.0424,20.0299,20.0362,14300.0
2008-02-07 12:20:00,32.08,32.08,32.01,32.04,33300.0,20.0424,20.0424,19.9987,20.0174,33300.0
2008-02-07 12:25:00,32.04,32.09,32.03,32.09,22800.0,20.0174,20.0487,20.0112,20.0487,22800.0
2008-02-07 12:30:00,32.09,32.16,32.08,32.16,17300.0,20.0487,20.0924,20.0424,20.0924,17300.0
2008-02-07 12:35:00,32.16,32.16,32.09,32.12,32000.0,20.0924,20.0924,20.0487,20.0674,32000.0
2008-02-07 12:40:00,32.12,32.13,32.09,32.09,26600.0,20.0674,20.0737,20.0487,20.0487,26600.0
2008-02-07 12:45:00,32.09,32.19,32.09,32.19,65700.0,20.0487,20.1112,20.0487,20.1112,65700.0
2008-02-07 12:50:00,32.19,32.24,32.16,32.23,74000.0,20.1112,20.1424,20.0924,20.1361,74000.0
2008-02-07 12:55:00,32.22,32.23,32.16,32.18,36500.0,20.1299,20.1361,20.0924,20.1049,36500.0
2008-02-07 13:00:00,32.19,32.19,32.12,32.13,19400.0,20.1112,20.1112,20.0674,20.0737,19400.0
2008-02-07 13:05:00,32.14,32.14,32.04,32.05,19800.0,20.0799,20.0799,20.0174,20.0237,19800.0
2008-02-07 13:10:00,32.05,32.07,32.02,32.05,27700.0,20.0237,20.0362,20.0049,20.0237,27700.0
2008-02-07 13:15:00,32.04,32.05,32.03,32.04,19200.0,20.0174,20.0237,20.0112,20.0174,19200.0
2008-02-07 13:20:00,32.03,32.05,32.02,32.03,23000.0,20.0112,20.0237,20.0049,20.0112,23000.0
2008-02-07 13:25:00,32.02,32.13,32.02,32.1,46400.0,20.0049,20.0737,20.0049,20.0549,46400.0
2008-02-07 13:30:00,32.1,32.17,32.09,32.13,35300.0,20.0549,20.0987,20.0487,20.0737,35300.0
2008-02-07 13:35:00,32.13,32.13,32.04,32.04,27500.0,20.0737,20.0737,20.0174,20.0174,27500.0
2008-02-07 13:40:00,32.04,32.11,32.03,32.1,38200.0,20.0174,20.0612,20.0112,20.0549,38200.0
2008-02-07 13:45:00,32.11,32.17,32.1,32.11,28100.0,20.0612,20.0987,20.0549,20.0612,28100.0
2008-02-07 13:50:00,32.11,32.14,32.07,32.14,24700.0,20.0612,20.0799,20.0362,20.0799,24700.0
2008-02-07 13:55:00,32.14,32.19,32.13,32.16,41900.0,20.0799,20.1112,20.0737,20.0924,41900.0
2008-02-07 14:00:00,32.16,32.24,32.16,32.2,87300.0,20.0924,20.1424,20.0924,20.1174,87300.0
2008-02-07 14:05:00,32.2,32.25,32.17,32.21,50200.0,20.1174,20.1486,20.0987,20.1236,50200.0
2008-02-07 14:10:00,32.2,32.22,32.18,32.18,34400.0,20.1174,20.1299,20.1049,20.1049,34400.0
2008-02-07 14:15:00,32.18,32.21,32.15,32.17,58900.0,20.1049,20.1236,20.0862,20.0987,58900.0
2008-02-07 14:20:00,32.17,32.21,32.14,32.17,43000.0,20.0987,20.1236,20.0799,20.0987,43000.0
2008-02-07 14:25:00,32.17,32.23,32.15,32.2,58500.0,20.0987,20.1361,20.0862,20.1174,58500.0
2008-02-07 14:30:00,32.19,32.2,32.01,32.05,79300.0,20.1112,20.1174,19.9987,20.0237,79300.0
2008-02-07 14:35:00,32.05,32.12,32.01,32.03,57800.0,20.0237,20.0674,19.9987,20.0112,57800.0
2008-02-07 14:40:00,32.03,32.06,32.0,32.0,42300.0,20.0112,20.0299,19.9924,19.9924,42300.0
2008-02-07 14:45:00,32.01,32.08,32.0,32.07,41800.0,19.9987,20.0424,19.9924,20.0362,41800.0
2008-02-07 14:50:00,32.07,32.12,32.01,32.07,46600.0,20.0362,20.0674,19.9987,20.0362,46600.0
2008-02-07 14:55:00,32.08,32.15,32.03,32.03,44500.0,20.0424,20.0862,20.0112,20.0112,44500.0
2008-02-07 15:00:00,32.03,32.05,31.98,32.03,85200.0,20.0112,20.0237,19.98,20.0112,85200.0
2008-02-07 15:05:00,32.03,32.03,31.93,31.93,106800.0,20.0112,20.0112,19.9487,19.9487,106800.0
2008-02-07 15:10:00,31.92,32.07,31.91,32.04,103300.0,19.9425,20.0362,19.9362,20.0174,103300.0
2008-02-07 15:15:00,32.04,32.18,32.04,32.15,66900.0,20.0174,20.1049,20.0174,20.0862,66900.0
2008-02-07 15:20:00,32.14,32.18,32.08,32.14,110600.0,20.0799,20.1049,20.0424,20.0799,110600.0
2008-02-07 15:25:00,32.14,32.33,32.11,32.23,163200.0,20.0799,20.1986,20.0612,20.1361,163200.0
2008-02-07 15:30:00,32.24,32.32,32.23,32.31,92800.0,20.1424,20.1924,20.1361,20.1861,92800.0
2008-02-07 15:35:00,32.3,32.3,32.19,32.21,120700.0,20.1799,20.1799,20.1112,20.1236,120700.0
2008-02-07 15:40:00,32.2,32.25,32.14,32.14,88600.0,20.1174,20.1486,20.0799,20.0799,88600.0
2008-02-07 15:45:00,32.14,32.19,32.09,32.18,110100.0,20.0799,20.1112,20.0487,20.1049,110100.0
2008-02-07 15:50:00,32.17,32.27,32.17,32.26,66400.0,20.0987,20.1611,20.0987,20.1549,66400.0
2008-02-07 15:55:00,32.25,32.32,32.22,32.32,79400.0,20.1486,20.1924,20.1299,20.1924,79400.0
2008-02-08 09:30:00,32.17,32.17,31.98,32.02,42700.0,20.0987,20.0987,19.98,20.0049,42700.0
2008-02-08 09:35:00,32.02,32.2,31.99,32.02,37400.0,20.0049,20.1174,19.9862,20.0049,37400.0
2008-02-08 09:40:00,32.03,32.06,31.98,32.06,37400.0,20.0112,20.0299,19.98,20.0299,37400.0
2008-02-08 09:45:00,32.07,32.14,32.02,32.08,22100.0,20.0362,20.0799,20.0049,20.0424,22100.0
2008-02-08 09:50:00,32.08,32.29,32.06,32.27,42100.0,20.0424,20.1736,20.0299,20.1611,42100.0
2008-02-08 09:55:00,32.27,32.41,32.25,32.34,95100.0,20.1611,20.2486,20.1486,20.2049,95100.0
2008-02-08 10:00:00,32.34,32.35,32.27,32.3,100200.0,20.2049,20.2111,20.1611,20.1799,100200.0
2008-02-08 10:05:00,32.28,32.32,32.25,32.31,53200.0,20.1674,20.1924,20.1486,20.1861,53200.0
2008-02-08 10:10:00,32.31,32.45,32.28,32.41,62100.0,20.1861,20.2736,20.1674,20.2486,62100.0
2008-02-08 10:15:00,32.41,32.45,32.36,32.41,51400.0,20.2486,20.2736,20.2174,20.2486,51400.0
2008-02-08 10:20:00,32.42,32.54,32.38,32.47,56800.0,20.2548,20.3298,20.2299,20.2861,56800.0
2008-02-08 10:25:00,32.47,32.62,32.35,32.61,72400.0,20.2861,20.3798,20.2111,20.3736,72400.0
2008-02-08 10:30:00,32.61,32.61,32.43,32.51,36100.0,20.3736,20.3736,20.2611,20.3111,36100.0
2008-02-08 10:35:00,32.5,32.55,32.45,32.45,35400.0,20.3048,20.3361,20.2736,20.2736,35400.0
2008-02-08 10:40:00,32.45,32.55,32.44,32.54,32200.0,20.2736,20.3361,20.2673,20.3298,32200.0
2008-02-08 10:45:00,32.55,32.62,32.55,32.59,32800.0,20.3361,20.3798,20.3361,20.3611,32800.0
2008-02-08 10:50:00,32.59,32.64,32.58,32.61,25000.0,20.3611,20.3923,20.3548,20.3736,25000.0
2008-02-08 10:55:00,32.61,32.62,32.46,32.47,19300.0,20.3736,20.3798,20.2798,20.2861,19300.0
2008-02-08 11:00:00,32.46,32.5,32.41,32.46,19600.0,20.2798,20.3048,20.2486,20.2798,19600.0
2008-02-08 11:05:00,32.46,32.77,32.46,32.76,43500.0,20.2798,20.4735,20.2798,20.4673,43500.0
2008-02-08 11:10:00,32.75,32.81,32.73,32.75,42900.0,20.461,20.4985,20.4485,20.461,42900.0
2008-02-08 11:15:00,32.75,32.76,32.61,32.61,45500.0,20.461,20.4673,20.3736,20.3736,45500.0
2008-02-08 11:20:00,32.61,32.61,32.47,32.59,39700.0,20.3736,20.3736,20.2861,20.3611,39700.0
2008-02-08 11:25:00,32.59,32.69,32.57,32.64,35000.0,20.3611,20.4235,20.3486,20.3923,35000.0
2008-02-08 11:30:00,32.66,32.69,32.58,32.66,22100.0,20.4048,20.4235,20.3548,20.4048,22100.0
2008-02-08 11:35:00,32.66,32.68,32.6,32.62,23600.0,20.4048,20.4173,20.3673,20.3798,23600.0
2008-02-08 11:40:00,32.61,32.62,32.58,32.61,25900.0,20.3736,20.3798,20.3548,20.3736,25900.0
2008-02-08 11:45:00,32.61,32.62,32.56,32.59,18300.0,20.3736,20.3798,20.3423,20.3611,18300.0
2008-02-08 11:50:00,32.59,32.63,32.55,32.62,32600.0,20.3611,20.386,20.3361,20.3798,32600.0
2008-02-08 11:55:00,32.62,32.64,32.5,32.52,27600.0,20.3798,20.3923,20.3048,20.3173,27600.0
2008-02-08 12:00:00,32.53,32.54,32.49,32.52,31600.0,20.3236,20.3298,20.2986,20.3173,31600.0
2008-02-08 12:05:00,32.53,32.57,32.5,32.5,36600.0,20.3236,20.3486,20.3048,20.3048,36600.0
2008-02-08 12:10:00,32.51,32.53,32.49,32.51,43600.0,20.3111,20.3236,20.2986,20.3111,43600.0
2008-02-08 12:15:00,32.5,32.56,32.49,32.54,47700.0,20.3048,20.3423,20.2986,20.3298,47700.0
2008-02-08 12:20:00,32.54,32.59,32.47,32.57,45400.0,20.3298,20.3611,20.2861,20.3486,45400.0
2008-02-08 12:25:00,32.58,32.73,32.58,32.72,27200.0,20.3548,20.4485,20.3548,20.4423,27200.0
2008-02-08 12:30:00,32.72,32.79,32.72,32.75,54000.0,20.4423,20.486,20.4423,20.461,54000.0
2008-02-08 12:35:00,32.75,32.78,32.72,32.76,34400.0,20.461,20.4798,20.4423,20.4673,34400.0
2008-02-08 12:40:00,32.75,32.8,32.71,32.78,24800.0,20.461,20.4923,20.436,20.4798,24800.0
2008-02-08 12:45:00,32.78,32.81,32.71,32.78,57000.0,20.4798,20.4985,20.436,20.4798,57000.0
2008-02-08 12:50:00,32.77,32.84,32.76,32.79,48000.0,20.4735,20.5172,20.4673,20.486,48000.0
2008-02-08 12:55:00,32.81,32.84,32.79,32.8,19800.0,20.4985,20.5172,20.486,20.4923,19800.0
2008-02-08 13:00:00,32.81,32.81,32.72,32.73,23700.0,20.4985,20.4985,20.4423,20.4485,23700.0
2008-02-08 13:05:00,32.74,32.76,32.69,32.75,24100.0,20.4548,20.4673,20.4235,20.461,24100.0
2008-02-08 13:10:00,32.74,32.81,32.7,32.75,41800.0,20.4548,20.4985,20.4298,20.461,41800.0
2008-02-08 13:15:00,32.75,32.78,32.69,32.75,43100.0,20.461,20.4798,20.4235,20.461,43100.0
2008-02-08 13:20:00,32.76,32.78,32.69,32.77,44200.0,20.4673,20.4798,20.4235,20.4735,44200.0
2008-02-08 13:25:00,32.78,32.87,32.74,32.86,37000.0,20.4798,20.536,20.4548,20.5297,37000.0
2008-02-08 13:30:00,32.86,32.86,32.72,32.76,51000.0,20.5297,20.5297,20.4423,20.4673,51000.0
2008-02-08 13:35:00,32.74,32.78,32.65,32.68,41600.0,20.4548,20.4798,20.3985,20.4173,41600.0
2008-02-08 13:40:00,32.67,32.68,32.59,32.64,32900.0,20.411,20.4173,20.3611,20.3923,32900.0
2008-02-08 13:45:00,32.64,32.77,32.6,32.75,37000.0,20.3923,20.4735,20.3673,20.461,37000.0
2008-02-08 13:50:00,32.74,32.85,32.73,32.73,35600.0,20.4548,20.5235,20.4485,20.4485,35600.0
2008-02-08 13:55:00,32.73,32.76,32.67,32.67,28100.0,20.4485,20.4673,20.411,20.411,28100.0
2008-02-08 14:00:00,32.68,32.72,32.63,32.7,30100.0,20.4173,20.4423,20.386,20.4298,30100.0
2008-02-08 14:05:00,32.71,32.72,32.63,32.67,56200.0,20.436,20.4423,20.386,20.411,56200.0
2008-02-08 14:10:00,32.68,32.69,32.57,32.68,52200.0,20.4173,20.4235,20.3486,20.4173,52200.0
2008-02-08 14:15:00,32.67,32.83,32.67,32.81,44800.0,20.411,20.511,20.411,20.4985,44800.0
2008-02-08 14:20:00,32.81,32.85,32.71,32.71,30800.0,20.4985,20.5235,20.436,20.436,30800.0
2008-02-08 14:25:00,32.71,32.78,32.64,32.69,66700.0,20.436,20.4798,20.3923,20.4235,66700.0
2008-02-08 14:30:00,32.7,32.71,32.62,32.64,36000.0,20.4298,20.436,20.3798,20.3923,36000.0
2008-02-08 14:35:00,32.63,32.64,32.61,32.63,28800.0,20.386,20.3923,20.3736,20.386,28800.0
2008-02-08 14:40:00,32.63,32.72,32.58,32.72,32100.0,20.386,20.4423,20.3548,20.4423,32100.0
2008-02-08 14:45:00,32.71,32.71,32.57,32.57,32800.0,20.436,20.436,20.3486,20.3486,32800.0
2008-02-08 14:50:00,32.57,32.59,32.52,32.54,57300.0,20.3486,20.3611,20.3173,20.3298,57300.0
2008-02-08 14:55:00,32.54,32.6,32.5,32.5,81400.0,20.3298,20.3673,20.3048,20.3048,81400.0
2008-02-08 15:00:00,32.51,32.56,32.5,32.51,46500.0,20.3111,20.3423,20.3048,20.3111,46500.0
2008-02-08 15:05:00,32.52,32.55,32.48,32.51,67400.0,20.3173,20.3361,20.2923,20.3111,67400.0
2008-02-08 15:10:00,32.5,32.63,32.5,32.63,71100.0,20.3048,20.386,20.3048,20.386,71100.0
2008-02-08 15:15:00,32.63,32.7,32.61,32.67,49600.0,20.386,20.4298,20.3736,20.411,49600.0
2008-02-08 15:20:00,32.67,32.67,32.52,32.57,70200.0,20.411,20.411,20.3173,20.3486,70200.0
2008-02-08 15:25:00,32.56,32.66,32.56,32.66,67100.0,20.3423,20.4048,20.3423,20.4048,67100.0
2008-02-08 15:30:00,32.65,32.74,32.64,32.71,62700.0,20.3985,20.4548,20.3923,20.436,62700.0
2008-02-08 15:35:00,32.7,32.7,32.58,32.62,44900.0,20.4298,20.4298,20.3548,20.3798,44900.0
2008-02-08 15:40:00,32.61,32.63,32.55,32.62,55500.0,20.3736,20.386,20.3361,20.3798,55500.0
2008-02-08 15:45:00,32.62,32.68,32.6,32.61,74300.0,20.3798,20.4173,20.3673,20.3736,74300.0
2008-02-08 15:50:00,32.6,32.62,32.48,32.57,173900.0,20.3673,20.3798,20.2923,20.3486,173900.0
2008-02-08 15:55:00,32.57,32.65,32.56,32.64,149200.0,20.3486,20.3985,20.3423,20.3923,149200.0
2008-02-11 09:30:00,32.72,32.72,32.23,32.32,56800.0,20.4423,20.4423,20.1361,20.1924,56800.0
2008-02-11 09:35:00,32.33,32.47,32.24,32.36,43800.0,20.1986,20.2861,20.1424,20.2174,43800.0
2008-02-11 09:40:00,32.34,32.49,32.34,32.43,32000.0,20.2049,20.2986,20.2049,20.2611,32000.0
2008-02-11 09:45:00,32.41,32.41,32.33,32.35,42600.0,20.2486,20.2486,20.1986,20.2111,42600.0
2008-02-11 09:50:00,32.34,32.4,32.28,32.3,39200.0,20.2049,20.2424,20.1674,20.1799,39200.0
2008-02-11 09:55:00,32.31,32.35,32.26,32.3,37300.0,20.1861,20.2111,20.1549,20.1799,37300.0
2008-02-11 10:00:00,32.3,32.36,32.18,32.19,20800.0,20.1799,20.2174,20.1049,20.1112,20800.0
2008-02-11 10:05:00,32.2,32.25,32.12,32.19,32900.0,20.1174,20.1486,20.0674,20.1112,32900.0
2008-02-11 10:10:00,32.2,32.21,32.06,32.16,67800.0,20.1174,20.1236,20.0299,20.0924,67800.0
2008-02-11 10:15:00,32.16,32.22,32.13,32.19,29300.0,20.0924,20.1299,20.0737,20.1112,29300.0
2008-02-11 10:20:00,32.2,32.2,32.06,32.15,21200.0,20.1174,20.1174,20.0299,20.0862,21200.0
2008-02-11 10:25:00,32.14,32.16,32.01,32.06,76500.0,20.0799,20.0924,19.9987,20.0299,76500.0
2008-02-11 10:30:00,32.05,32.15,32.03,32.12,59000.0,20.0237,20.0862,20.0112,20.0674,59000.0
2008-02-11 10:35:00,32.11,32.13,32.04,32.04,27700.0,20.0612,20.0737,20.0174,20.0174,27700.0
2008-02-11 10:40:00,32.04,32.09,32.01,32.03,28300.0,20.0174,20.0487,19.9987,20.0112,28300.0
2008-02-11 10:45:00,32.04,32.1,32.04,32.07,15000.0,20.0174,20.0549,20.0174,20.0362,15000.0
2008-02-11 10:50:00,32.08,32.16,32.02,32.16,33800.0,20.0424,20.0924,20.0049,20.0924,33800.0
2008-02-11 10:55:00,32.15,32.15,32.12,32.14,27000.0,20.0862,20.0862,20.0674,20.0799,27000.0
2008-02-11 11:00:00,32.13,32.15,32.06,32.12,29500.0,20.0737,20.0862,20.0299,20.0674,29500.0
2008-02-11 11:05:00,32.12,32.15,32.06,32.06,21800.0,20.0674,20.0862,20.0299,20.0299,21800.0
2008-02-11 11:10:00,32.08,32.15,32.08,32.12,26900.0,20.0424,20.0862,20.0424,20.0674,26900.0
2008-02-11 11:15:00,32.12,32.17,32.1,32.13,23800.0,20.0674,20.0987,20.0549,20.0737,23800.0
2008-02-11 11:20:00,32.14,32.19,32.08,32.08,11600.0,20.0799,20.1112,20.0424,20.0424,11600.0
2008-02-11 11:25:00,32.09,32.1,32.03,32.06,30100.0,20.0487,20.0549,20.0112,20.0299,30100.0
2008-02-11 11:30:00,32.06,32.06,32.01,32.02,24700.0,20.0299,20.0299,19.9987,20.0049,24700.0
2008-02-11 11:35:00,32.03,32.04,32.0,32.02,21600.0,20.0112,20.0174,19.9924,20.0049,21600.0
2008-02-11 11:40:00,32.03,32.08,32.02,32.05,10700.0,20.0112,20.0424,20.0049,20.0237,10700.0
2008-02-11 11:45:00,32.04,32.05,31.91,31.93,64500.0,20.0174,20.0237,19.9362,19.9487,64500.0
2008-02-11 11:50:00,31.93,32.0,31.91,31.98,27500.0,19.9487,19.9924,19.9362,19.98,27500.0
2008-02-11 11:55:00,31.99,31.99,31.92,31.94,26200.0,19.9862,19.9862,19.9425,19.955,26200.0
2008-02-11 12:00:00,31.95,32.09,31.94,32.06,39800.0,19.9612,20.0487,19.955,20.0299,39800.0
2008-02-11 12:05:00,32.07,32.1,32.0,32.01,40800.0,20.0362,20.0549,19.9924,19.9987,40800.0
2008-02-11 12:10:00,32.02,32.02,31.96,31.99,29400.0,20.0049,20.0049,19.9675,19.9862,29400.0
2008-02-11 12:15:00,31.99,32.03,31.99,32.02,48400.0,19.9862,20.0112,19.9862,20.0049,48400.0
2008-02-11 12:20:00,32.02,32.05,32.01,32.01,9900.0,20.0049,20.0237,19.9987,19.9987,9900.0
2008-02-11 12:25:00,32.01,32.05,32.01,32.03,21100.0,19.9987,20.0237,19.9987,20.0112,21100.0
2008-02-11 12:30:00,32.03,32.05,31.98,32.05,35800.0,20.0112,20.0237,19.98,20.0237,35800.0
2008-02-11 12:35:00,32.04,32.19,32.04,32.11,26800.0,20.0174,20.1112,20.0174,20.0612,26800.0
2008-02-11 12:40:00,32.11,32.2,32.09,32.16,15300.0,20.0612,20.1174,20.0487,20.0924,15300.0
2008-02-11 12:45:00,32.16,32.25,32.14,32.15,44300.0,20.0924,20.1486,20.0799,20.0862,44300.0
2008-02-11 12:50:00,32.15,32.17,32.11,32.17,28600.0,20.0862,20.0987,20.0612,20.0987,28600.0
2008-02-11 12:55:00,32.17,32.17,32.12,32.14,24100.0,20.0987,20.0987,20.0674,20.0799,24100.0
2008-02-11 13:00:00,32.14,32.19,32.14,32.19,15300.0,20.0799,20.1112,20.0799,20.1112,15300.0
2008-02-11 13:05:00,32.19,32.19,32.14,32.17,19800.0,20.1112,20.1112,20.0799,20.0987,19800.0
2008-02-11 13:10:00,32.17,32.2,32.12,32.15,37600.0,20.0987,20.1174,20.0674,20.0862,37600.0
2008-02-11 13:15:00,32.14,32.18,32.13,32.18,11100.0,20.0799,20.1049,20.0737,20.1049,11100.0
2008-02-11 13:20:00,32.18,32.2,32.12,32.15,26000.0,20.1049,20.1174,20.0674,20.0862,26000.0
2008-02-11 13:25:00,32.15,32.21,32.13,32.2,25900.0,20.0862,20.1236,20.0737,20.1174,25900.0
2008-02-11 13:30:00,32.2,32.21,32.1,32.18,30300.0,20.1174,20.1236,20.0549,20.1049,30300.0
2008-02-11 13:35:00,32.17,32.18,32.12,32.17,27600.0,20.0987,20.1049,20.0674,20.0987,27600.0
2008-02-11 13:40:00,32.19,32.21,32.14,32.14,22400.0,20.1112,20.1236,20.0799,20.0799,22400.0
2008-02-11 13:45:00,32.15,32.19,32.13,32.18,43100.0,20.0862,20.1112,20.0737,20.1049,43100.0
2008-02-11 13:50:00,32.18,32.21,32.16,32.17,26000.0,20.1049,20.1236,20.0924,20.0987,26000.0
2008-02-11 13:55:00,32.17,32.17,32.12,32.14,24400.0,20.0987,20.0987,20.0674,20.0799,24400.0
2008-02-11 14:00:00,32.14,32.16,32.12,32.13,22900.0,20.0799,20.0924,20.0674,20.0737,22900.0
2008-02-11 14:05:00,32.12,32.16,32.12,32.15,17400.0,20.0674,20.0924,20.0674,20.0862,17400.0
2008-02-11 14:10:00,32.15,32.2,32.15,32.18,49200.0,20.0862,20.1174,20.0862,20.1049,49200.0
2008-02-11 14:15:00,32.18,32.18,32.1,32.14,27800.0,20.1049,20.1049,20.0549,20.0799,27800.0
2008-02-11 14:20:00,32.14,32.18,32.13,32.15,40400.0,20.0799,20.1049,20.0737,20.0862,40400.0
2008-02-11 14:25:00,32.14,32.16,32.13,32.13,26600.0,20.0799,20.0924,20.0737,20.0737,26600.0
2008-02-11 14:30:00,32.13,32.13,32.06,32.1,34400.0,20.0737,20.0737,20.0299,20.0549,34400.0
2008-02-11 14:35:00,32.09,32.09,31.96,32.03,78500.0,20.0487,20.0487,19.9675,20.0112,78500.0
2008-02-11 14:40:00,32.02,32.03,31.98,31.99,27600.0,20.0049,20.0112,19.98,19.9862,27600.0
2008-02-11 14:45:00,32.0,32.01,31.98,31.99,76200.0,19.9924,19.9987,19.98,19.9862,76200.0
2008-02-11 14:50:00,31.99,32.01,31.97,32.01,53100.0,19.9862,19.9987,19.9737,19.9987,53100.0
2008-02-11 14:55:00,32.01,32.01,31.96,32.0,32500.0,19.9987,19.9987,19.9675,19.9924,32500.0
2008-02-11 15:00:00,32.01,32.02,31.96,32.02,38200.0,19.9987,20.0049,19.9675,20.0049,38200.0
2008-02-11 15:05:00,32.01,32.08,31.98,32.07,48800.0,19.9987,20.0424,19.98,20.0362,48800.0
2008-02-11 15:10:00,32.09,32.14,32.07,32.11,66600.0,20.0487,20.0799,20.0362,20.0612,66600.0
2008-02-11 15:15:00,32.1,32.11,32.04,32.05,34900.0,20.0549,20.0612,20.0174,20.0237,34900.0
2008-02-11 15:20:00,32.07,32.13,32.07,32.11,46100.0,20.0362,20.0737,20.0362,20.0612,46100.0
2008-02-11 15:25:00,32.12,32.12,32.06,32.08,25500.0,20.0674,20.0674,20.0299,20.0424,25500.0
2008-02-11 15:30:00,32.07,32.1,32.01,32.07,56400.0,20.0362,20.0549,19.9987,20.0362,56400.0
2008-02-11 15:35:00,32.06,32.1,32.05,32.06,40200.0,20.0299,20.0549,20.0237,20.0299,40200.0
2008-02-11 15:40:00,32.06,32.06,31.99,32.03,78700.0,20.0299,20.0299,19.9862,20.0112,78700.0
2008-02-11 15:45:00,32.03,32.12,32.01,32.12,37800.0,20.0112,20.0674,19.9987,20.0674,37800.0
2008-02-11 15:50:00,32.11,32.14,32.1,32.13,45600.0,20.0612,20.0799,20.0549,20.0737,45600.0
2008-02-11 15:55:00,32.13,32.21,32.13,32.16,83000.0,20.0737,20.1236,20.0737,20.0924,83000.0
2008-02-12 09:30:00,32.25,32.58,32.25,32.3,38200.0,20.1486,20.3548,20.1486,20.1799,38200.0
2008-02-12 09:35:00,32.33,32.49,32.32,32.42,22600.0,20.1986,20.2986,20.1924,20.2548,22600.0
2008-02-12 09:40:00,32.42,32.5,32.36,32.44,29900.0,20.2548,20.3048,20.2174,20.2673,29900.0
2008-02-12 09:45:00,32.43,32.6,32.43,32.57,46900.0,20.2611,20.3673,20.2611,20.3486,46900.0
2008-02-12 09:50:00,32.56,32.56,32.43,32.51,44200.0,20.3423,20.3423,20.2611,20.3111,44200.0
2008-02-12 09:55:00,32.5,32.55,32.31,32.47,89900.0,20.3048,20.3361,20.1861,20.2861,89900.0
2008-02-12 10:00:00,32.48,32.58,32.47,32.5,49600.0,20.2923,20.3548,20.2861,20.3048,49600.0
2008-02-12 10:05:00,32.49,32.51,32.46,32.49,48200.0,20.2986,20.3111,20.2798,20.2986,48200.0
2008-02-12 10:10:00,32.49,32.56,32.48,32.54,51600.0,20.2986,20.3423,20.2923,20.3298,51600.0
2008-02-12 10:15:00,32.54,32.63,32.54,32.54,66100.0,20.3298,20.386,20.3298,20.3298,66100.0
2008-02-12 10:20:00,32.57,32.59,32.51,32.57,63100.0,20.3486,20.3611,20.3111,20.3486,63100.0
2008-02-12 10:25:00,32.56,32.58,32.54,32.54,33400.0,20.3423,20.3548,20.3298,20.3298,33400.0
2008-02-12 10:30:00,32.55,32.61,32.52,32.6,57400.0,20.3361,20.3736,20.3173,20.3673,57400.0
2008-02-12 10:35:00,32.61,32.62,32.55,32.58,51800.0,20.3736,20.3798,20.3361,20.3548,51800.0
2008-02-12 10:40:00,32.58,32.6,32.56,32.59,34100.0,20.3548,20.3673,20.3423,20.3611,34100.0
2008-02-12 10:45:00,32.6,32.65,32.58,32.63,51200.0,20.3673,20.3985,20.3548,20.386,51200.0
2008-02-12 10:50:00,32.63,32.69,32.62,32.64,73400.0,20.386,20.4235,20.3798,20.3923,73400.0
2008-02-12 10:55:00,32.64,32.7,32.62,32.69,42100.0,20.3923,20.4298,20.3798,20.4235,42100.0
2008-02-12 11:00:00,32.69,32.7,32.57,32.62,51300.0,20.4235,20.4298,20.3486,20.3798,51300.0
2008-02-12 11:05:00,32.62,32.73,32.57,32.73,24200.0,20.3798,20.4485,20.3486,20.4485,24200.0
2008-02-12 11:10:00,32.73,32.8,32.73,32.79,14400.0,20.4485,20.4923,20.4485,20.486,14400.0
2008-02-12 11:15:00,32.8,32.86,32.79,32.83,24300.0,20.4923,20.5297,20.486,20.511,24300.0
2008-02-12 11:20:00,32.83,32.85,32.78,32.82,17700.0,20.511,20.5235,20.4798,20.5048,17700.0
2008-02-12 11:25:00,32.82,32.86,32.82,32.82,21000.0,20.5048,20.5297,20.5048,20.5048,21000.0
2008-02-12 11:30:00,32.84,32.89,32.83,32.87,26000.0,20.5172,20.5485,20.511,20.536,26000.0
2008-02-12 11:35:00,32.87,32.88,32.81,32.83,16000.0,20.536,20.5422,20.4985,20.511,16000.0
2008-02-12 11:40:00,32.82,32.88,32.82,32.87,10400.0,20.5048,20.5422,20.5048,20.536,10400.0
2008-02-12 11:45:00,32.87,32.88,32.85,32.88,17300.0,20.536,20.5422,20.5235,20.5422,17300.0
2008-02-12 11:50:00,32.88,32.92,32.88,32.92,31000.0,20.5422,20.5672,20.5422,20.5672,31000.0
2008-02-12 11:55:00,32.91,32.95,32.9,32.95,31900.0,20.561,20.586,20.5547,20.586,31900.0
2008-02-12 12:00:00,32.94,32.99,32.88,32.9,37800.0,20.5797,20.611,20.5422,20.5547,37800.0
2008-02-12 12:05:00,32.89,32.93,32.86,32.92,26400.0,20.5485,20.5735,20.5297,20.5672,26400.0
2008-02-12 12:10:00,32.93,32.98,32.9,32.97,32200.0,20.5735,20.6047,20.5547,20.5985,32200.0
2008-02-12 12:15:00,32.97,33.0,32.95,33.0,20300.0,20.5985,20.6172,20.586,20.6172,20300.0
2008-02-12 12:20:00,32.99,33.0,32.95,32.99,24500.0,20.611,20.6172,20.586,20.611,24500.0
2008-02-12 12:25:00,32.98,33.0,32.94,32.98,29100.0,20.6047,20.6172,20.5797,20.6047,29100.0
2008-02-12 12:30:00,32.98,32.99,32.9,32.97,24400.0,20.6047,20.611,20.5547,20.5985,24400.0
2008-02-12 12:35:00,32.97,32.98,32.96,32.98,10900.0,20.5985,20.6047,20.5922,20.6047,10900.0
2008-02-12 12:40:00,32.97,32.97,32.91,32.93,24700.0,20.5985,20.5985,20.561,20.5735,24700.0
2008-02-12 12:45:00,32.93,33.03,32.93,32.98,20700.0,20.5735,20.636,20.5735,20.6047,20700.0
2008-02-12 12:50:00,32.98,33.02,32.97,33.0,21400.0,20.6047,20.6297,20.5985,20.6172,21400.0
2008-02-12 12:55:00,33.0,33.1,32.98,33.1,17200.0,20.6172,20.6797,20.6047,20.6797,17200.0
2008-02-12 13:00:00,33.09,33.11,33.08,33.1,23800.0,20.6734,20.6859,20.6672,20.6797,23800.0
2008-02-12 13:05:00,33.11,33.12,33.08,33.1,20200.0,20.6859,20.6922,20.6672,20.6797,20200.0
2008-02-12 13:10:00,33.11,33.11,33.06,33.08,18800.0,20.6859,20.6859,20.6547,20.6672,18800.0
2008-02-12 13:15:00,33.08,33.22,33.08,33.22,27600.0,20.6672,20.7547,20.6672,20.7547,27600.0
2008-02-12 13:20:00,33.22,33.26,33.14,33.16,37100.0,20.7547,20.7796,20.7047,20.7172,37100.0
2008-02-12 13:25:00,33.16,33.26,33.16,33.23,23000.0,20.7172,20.7796,20.7172,20.7609,23000.0
2008-02-12 13:30:00,33.22,33.3,33.22,33.29,15100.0,20.7547,20.8046,20.7547,20.7984,15100.0
2008-02-12 13:35:00,33.3,33.3,33.22,33.23,22000.0,20.8046,20.8046,20.7547,20.7609,22000.0
2008-02-12 13:40:00,33.23,33.27,33.23,33.23,14800.0,20.7609,20.7859,20.7609,20.7609,14800.0
2008-02-12 13:45:00,33.23,33.28,33.21,33.25,16500.0,20.7609,20.7921,20.7484,20.7734,16500.0
2008-02-12 13:50:00,33.25,33.29,33.19,33.2,32800.0,20.7734,20.7984,20.7359,20.7422,32800.0
2008-02-12 13:55:00,33.2,33.21,33.16,33.18,14600.0,20.7422,20.7484,20.7172,20.7297,14600.0
2008-02-12 14:00:00,33.19,33.21,33.18,33.2,27200.0,20.7359,20.7484,20.7297,20.7422,27200.0
2008-02-12 14:05:00,33.19,33.23,33.19,33.2,24500.0,20.7359,20.7609,20.7359,20.7422,24500.0
2008-02-12 14:10:00,33.2,33.23,33.19,33.22,16200.0,20.7422,20.7609,20.7359,20.7547,16200.0
2008-02-12 14:15:00,33.22,33.23,33.12,33.12,36000.0,20.7547,20.7609,20.6922,20.6922,36000.0
2008-02-12 14:20:00,33.11,33.16,33.1,33.15,21100.0,20.6859,20.7172,20.6797,20.7109,21100.0
2008-02-12 14:25:00,33.16,33.16,33.12,33.12,12900.0,20.7172,20.7172,20.6922,20.6922,12900.0
2008-02-12 14:30:00,33.11,33.11,33.01,33.07,29100.0,20.6859,20.6859,20.6235,20.6609,29100.0
2008-02-12 14:35:00,33.06,33.06,33.0,33.03,29800.0,20.6547,20.6547,20.6172,20.636,29800.0
2008-02-12 14:40:00,33.03,33.05,33.01,33.02,21600.0,20.636,20.6484,20.6235,20.6297,21600.0
2008-02-12 14:45:00,33.02,33.06,33.0,33.06,41900.0,20.6297,20.6547,20.6172,20.6547,41900.0
2008-02-12 14:50:00,33.06,33.07,33.03,33.06,26400.0,20.6547,20.6609,20.636,20.6547,26400.0
2008-02-12 14:55:00,33.05,33.07,33.02,33.05,29100.0,20.6484,20.6609,20.6297,20.6484,29100.0
2008-02-12 15:00:00,33.05,33.06,32.97,32.98,24400.0,20.6484,20.6547,20.5985,20.6047,24400.0
2008-02-12 15:05:00,32.98,33.04,32.9,32.98,51000.0,20.6047,20.6422,20.5547,20.6047,51000.0
2008-02-12 15:10:00,32.98,33.02,32.95,33.02,53600.0,20.6047,20.6297,20.586,20.6297,53600.0
2008-02-12 15:15:00,33.01,33.04,32.97,33.0,31000.0,20.6235,20.6422,20.5985,20.6172,31000.0
2008-02-12 15:20:00,33.01,33.05,32.98,33.0,73200.0,20.6235,20.6484,20.6047,20.6172,73200.0
2008-02-12 15:25:00,33.01,33.04,32.92,33.02,37600.0,20.6235,20.6422,20.5672,20.6297,37600.0
2008-02-12 15:30:00,33.02,33.03,32.84,32.85,62400.0,20.6297,20.636,20.5172,20.5235,62400.0
2008-02-12 15:35:00,32.85,32.87,32.75,32.8,110300.0,20.5235,20.536,20.461,20.4923,110300.0
2008-02-12 15:40:00,32.81,32.98,32.8,32.94,78500.0,20.4985,20.6047,20.4923,20.5797,78500.0
2008-02-12 15:45:00,32.94,32.94,32.83,32.85,109600.0,20.5797,20.5797,20.511,20.5235,109600.0
2008-02-12 15:50:00,32.86,32.86,32.81,32.85,82200.0,20.5297,20.5297,20.4985,20.5235,82200.0
2008-02-12 15:55:00,32.85,33.08,32.85,33.05,124100.0,20.5235,20.6672,20.5235,20.6484,124100.0
2008-02-13 09:30:00,33.99,33.99,33.4,33.44,91200.0,21.2357,21.2357,20.8671,20.8921,91200.0
2008-02-13 09:35:00,33.47,33.6,33.47,33.6,52300.0,20.9109,20.9921,20.9109,20.9921,52300.0
2008-02-13 09:40:00,33.6,33.77,33.5,33.58,107400.0,20.9921,21.0983,20.9296,20.9796,107400.0
2008-02-13 09:45:00,33.59,33.7,33.58,33.7,78700.0,20.9858,21.0545,20.9796,21.0545,78700.0
2008-02-13 09:50:00,33.68,33.7,33.6,33.63,63000.0,21.0421,21.0545,20.9921,21.0108,63000.0
2008-02-13 09:55:00,33.61,33.89,33.61,33.81,74500.0,20.9983,21.1733,20.9983,21.1233,74500.0
2008-02-13 10:00:00,33.81,33.83,33.73,33.83,45300.0,21.1233,21.1358,21.0733,21.1358,45300.0
2008-02-13 10:05:00,33.83,33.91,33.79,33.89,85900.0,21.1358,21.1857,21.1108,21.1733,85900.0
2008-02-13 10:10:00,33.89,33.92,33.83,33.9,46200.0,21.1733,21.192,21.1358,21.1795,46200.0
2008-02-13 10:15:00,33.91,33.94,33.69,33.75,50300.0,21.1857,21.2045,21.0483,21.0858,50300.0
2008-02-13 10:20:00,33.76,33.77,33.49,33.5,31100.0,21.092,21.0983,20.9233,20.9296,31100.0
2008-02-13 10:25:00,33.51,33.74,33.39,33.74,83900.0,20.9358,21.0795,20.8609,21.0795,83900.0
2008-02-13 10:30:00,33.74,33.77,33.52,33.57,56400.0,21.0795,21.0983,20.9421,20.9733,56400.0
2008-02-13 10:35:00,33.58,33.59,33.45,33.48,50300.0,20.9796,20.9858,20.8984,20.9171,50300.0
2008-02-13 10:40:00,33.49,33.51,33.38,33.5,89500.0,20.9233,20.9358,20.8546,20.9296,89500.0
2008-02-13 10:45:00,33.5,33.55,33.4,33.4,138900.0,20.9296,20.9608,20.8671,20.8671,138900.0
2008-02-13 10:50:00,33.4,33.57,33.4,33.53,30300.0,20.8671,20.9733,20.8671,20.9483,30300.0
2008-02-13 10:55:00,33.52,33.54,33.47,33.5,29400.0,20.9421,20.9546,20.9109,20.9296,29400.0
2008-02-13 11:00:00,33.48,33.59,33.43,33.58,30000.0,20.9171,20.9858,20.8859,20.9796,30000.0
2008-02-13 11:05:00,33.6,33.71,33.58,33.64,57400.0,20.9921,21.0608,20.9796,21.0171,57400.0
2008-02-13 11:10:00,33.64,33.66,33.57,33.66,55800.0,21.0171,21.0296,20.9733,21.0296,55800.0
2008-02-13 11:15:00,33.66,33.74,33.64,33.7,22100.0,21.0296,21.0795,21.0171,21.0545,22100.0
2008-02-13 11:20:00,33.71,33.79,33.71,33.79,29100.0,21.0608,21.1108,21.0608,21.1108,29100.0
2008-02-13 11:25:00,33.79,33.89,33.77,33.89,14200.0,21.1108,21.1733,21.0983,21.1733,14200.0
2008-02-13 11:30:00,33.89,33.9,33.82,33.85,22600.0,21.1733,21.1795,21.1295,21.1483,22600.0
2008-02-13 11:35:00,33.85,34.0,33.85,33.93,36900.0,21.1483,21.242,21.1483,21.1982,36900.0
2008-02-13 11:40:00,33.92,33.98,33.92,33.97,13100.0,21.192,21.2295,21.192,21.2232,13100.0
2008-02-13 11:45:00,33.97,34.0,33.84,33.84,22800.0,21.2232,21.242,21.142,21.142,22800.0
2008-02-13 11:50:00,33.85,33.95,33.79,33.92,28500.0,21.1483,21.2107,21.1108,21.192,28500.0
2008-02-13 11:55:00,33.9,34.03,33.9,33.99,34100.0,21.1795,21.2607,21.1795,21.2357,34100.0
2008-02-13 12:00:00,33.99,34.03,33.93,34.03,27200.0,21.2357,21.2607,21.1982,21.2607,27200.0
2008-02-13 12:05:00,34.02,34.07,34.0,34.06,24000.0,21.2545,21.2857,21.242,21.2795,24000.0
2008-02-13 12:10:00,34.07,34.1,34.06,34.07,33100.0,21.2857,21.3045,21.2795,21.2857,33100.0
2008-02-13 12:15:00,34.06,34.08,34.01,34.08,22700.0,21.2795,21.292,21.2482,21.292,22700.0
2008-02-13 12:20:00,34.07,34.08,33.92,33.97,51000.0,21.2857,21.292,21.192,21.2232,51000.0
2008-02-13 12:25:00,33.98,33.98,33.91,33.92,18500.0,21.2295,21.2295,21.1857,21.192,18500.0
2008-02-13 12:30:00,33.93,33.93,33.85,33.9,24600.0,21.1982,21.1982,21.1483,21.1795,24600.0
2008-02-13 12:35:00,33.9,33.9,33.85,33.85,19900.0,21.1795,21.1795,21.1483,21.1483,19900.0
2008-02-13 12:40:00,33.85,33.85,33.75,33.78,24400.0,21.1483,21.1483,21.0858,21.1045,24400.0
2008-02-13 12:45:00,33.78,33.91,33.78,33.88,22500.0,21.1045,21.1857,21.1045,21.167,22500.0
2008-02-13 12:50:00,33.89,33.89,33.75,33.78,33500.0,21.1733,21.1733,21.0858,21.1045,33500.0
2008-02-13 12:55:00,33.78,33.78,33.67,33.68,38000.0,21.1045,21.1045,21.0358,21.0421,38000.0
2008-02-13 13:00:00,33.69,33.75,33.68,33.73,49200.0,21.0483,21.0858,21.0421,21.0733,49200.0
2008-02-13 13:05:00,33.74,33.82,33.72,33.79,33400.0,21.0795,21.1295,21.067,21.1108,33400.0
2008-02-13 13:10:00,33.8,33.82,33.74,33.74,28400.0,21.117,21.1295,21.0795,21.0795,28400.0
2008-02-13 13:15:00,33.75,33.9,33.74,33.88,42200.0,21.0858,21.1795,21.0795,21.167,42200.0
2008-02-13 13:20:00,33.89,33.94,33.88,33.93,25000.0,21.1733,21.2045,21.167,21.1982,25000.0
2008-02-13 13:25:00,33.94,33.97,33.93,33.95,10800.0,21.2045,21.2232,21.1982,21.2107,10800.0
2008-02-13 13:30:00,33.95,33.98,33.94,33.96,20500.0,21.2107,21.2295,21.2045,21.217,20500.0
2008-02-13 13:35:00,33.96,34.0,33.96,33.99,9600.0,21.217,21.242,21.217,21.2357,9600.0
2008-02-13 13:40:00,33.99,34.0,33.93,33.97,16100.0,21.2357,21.242,21.1982,21.2232,16100.0
2008-02-13 13:45:00,33.98,34.0,33.94,33.95,27100.0,21.2295,21.242,21.2045,21.2107,27100.0
2008-02-13 13:50:00,33.96,34.02,33.96,33.97,15600.0,21.217,21.2545,21.217,21.2232,15600.0
2008-02-13 13:55:00,33.97,33.97,33.82,33.89,22900.0,21.2232,21.2232,21.1295,21.1733,22900.0
2008-02-13 14:00:00,33.91,33.96,33.86,33.95,23300.0,21.1857,21.217,21.1545,21.2107,23300.0
2008-02-13 14:05:00,33.95,33.96,33.78,33.78,30000.0,21.2107,21.217,21.1045,21.1045,30000.0
2008-02-13 14:10:00,33.79,33.8,33.61,33.77,58900.0,21.1108,21.117,20.9983,21.0983,58900.0
2008-02-13 14:15:00,33.77,33.78,33.7,33.72,29000.0,21.0983,21.1045,21.0545,21.067,29000.0
2008-02-13 14:20:00,33.72,33.76,33.65,33.76,28800.0,21.067,21.092,21.0233,21.092,28800.0
2008-02-13 14:25:00,33.77,33.79,33.69,33.7,35000.0,21.0983,21.1108,21.0483,21.0545,35000.0
2008-02-13 14:30:00,33.7,33.7,33.66,33.68,27200.0,21.0545,21.0545,21.0296,21.0421,27200.0
2008-02-13 14:35:00,33.69,33.7,33.65,33.68,70900.0,21.0483,21.0545,21.0233,21.0421,70900.0
2008-02-13 14:40:00,33.69,33.74,33.68,33.69,42700.0,21.0483,21.0795,21.0421,21.0483,42700.0
2008-02-13 14:45:00,33.69,33.71,33.65,33.69,37700.0,21.0483,21.0608,21.0233,21.0483,37700.0
2008-02-13 14:50:00,33.69,33.7,33.67,33.7,53700.0,21.0483,21.0545,21.0358,21.0545,53700.0
2008-02-13 14:55:00,33.7,33.87,33.7,33.8,78600.0,21.0545,21.1608,21.0545,21.117,78600.0
2008-02-13 15:00:00,33.79,33.85,33.78,33.83,57700.0,21.1108,21.1483,21.1045,21.1358,57700.0
2008-02-13 15:05:00,33.84,33.89,33.81,33.88,44800.0,21.142,21.1733,21.1233,21.167,44800.0
2008-02-13 15:10:00,33.88,34.0,33.88,33.98,100200.0,21.167,21.242,21.167,21.2295,100200.0
2008-02-13 15:15:00,33.97,34.05,33.97,34.01,58700.0,21.2232,21.2732,21.2232,21.2482,58700.0
2008-02-13 15:20:00,34.0,34.05,33.99,34.02,49400.0,21.242,21.2732,21.2357,21.2545,49400.0
2008-02-13 15:25:00,34.01,34.02,33.96,33.98,46600.0,21.2482,21.2545,21.217,21.2295,46600.0
2008-02-13 15:30:00,33.97,34.01,33.93,33.98,55800.0,21.2232,21.2482,21.1982,21.2295,55800.0
2008-02-13 15:35:00,33.99,34.09,33.96,34.07,90000.0,21.2357,21.2982,21.217,21.2857,90000.0
2008-02-13 15:40:00,34.07,34.14,34.03,34.1,125500.0,21.2857,21.3294,21.2607,21.3045,125500.0
2008-02-13 15:45:00,34.1,34.13,34.0,34.03,118700.0,21.3045,21.3232,21.242,21.2607,118700.0
2008-02-13 15:50:00,34.02,34.09,34.02,34.06,137000.0,21.2545,21.2982,21.2545,21.2795,137000.0
2008-02-13 15:55:00,34.06,34.06,33.95,33.98,156400.0,21.2795,21.2795,21.2107,21.2295,156400.0
2008-02-14 09:30:00,34.33,34.33,34.21,34.22,57500.0,21.4481,21.4481,21.3732,21.3794,57500.0
2008-02-14 09:35:00,34.22,34.43,34.19,34.33,67600.0,21.3794,21.5106,21.3607,21.4481,67600.0
2008-02-14 09:40:00,34.33,34.39,34.16,34.16,69400.0,21.4481,21.4856,21.3419,21.3419,69400.0
2008-02-14 09:45:00,34.18,34.32,34.11,34.25,70700.0,21.3544,21.4419,21.3107,21.3982,70700.0
2008-02-14 09:50:00,34.25,34.39,34.22,34.35,63200.0,21.3982,21.4856,21.3794,21.4606,63200.0
2008-02-14 09:55:00,34.36,34.46,34.33,34.35,47700.0,21.4669,21.5294,21.4481,21.4606,47700.0
2008-02-14 10:00:00,34.35,34.4,34.25,34.32,48500.0,21.4606,21.4919,21.3982,21.4419,48500.0
2008-02-14 10:05:00,34.32,34.37,34.27,34.29,47900.0,21.4419,21.4731,21.4107,21.4232,47900.0
2008-02-14 10:10:00,34.29,34.3,34.08,34.09,65000.0,21.4232,21.4294,21.292,21.2982,65000.0
2008-02-14 10:15:00,34.09,34.18,34.05,34.07,92700.0,21.2982,21.3544,21.2732,21.2857,92700.0
2008-02-14 10:20:00,34.09,34.26,34.08,34.25,50500.0,21.2982,21.4044,21.292,21.3982,50500.0
2008-02-14 10:25:00,34.25,34.3,34.22,34.3,30300.0,21.3982,21.4294,21.3794,21.4294,30300.0
2008-02-14 10:30:00,34.3,34.4,34.3,34.39,46300.0,21.4294,21.4919,21.4294,21.4856,46300.0
2008-02-14 10:35:00,34.4,34.4,34.29,34.34,41200.0,21.4919,21.4919,21.4232,21.4544,41200.0
2008-02-14 10:40:00,34.34,34.35,34.29,34.33,36400.0,21.4544,21.4606,21.4232,21.4481,36400.0
2008-02-14 10:45:00,34.33,34.5,34.33,34.48,44100.0,21.4481,21.5544,21.4481,21.5419,44100.0
2008-02-14 10:50:00,34.49,34.5,34.39,34.43,31000.0,21.5481,21.5544,21.4856,21.5106,31000.0
2008-02-14 10:55:00,34.45,34.49,34.43,34.48,30300.0,21.5231,21.5481,21.5106,21.5419,30300.0
2008-02-14 11:00:00,34.48,34.49,34.46,34.47,26000.0,21.5419,21.5481,21.5294,21.5356,26000.0
2008-02-14 11:05:00,34.47,34.5,34.46,34.49,30300.0,21.5356,21.5544,21.5294,21.5481,30300.0
2008-02-14 11:10:00,34.49,34.5,34.38,34.41,50400.0,21.5481,21.5544,21.4794,21.4981,50400.0
2008-02-14 11:15:00,34.41,34.41,34.32,34.38,28900.0,21.4981,21.4981,21.4419,21.4794,28900.0
2008-02-14 11:20:00,34.38,34.42,34.37,34.41,26700.0,21.4794,21.5044,21.4731,21.4981,26700.0
2008-02-14 11:25:00,34.41,34.48,34.41,34.43,225800.0,21.4981,21.5419,21.4981,21.5106,225800.0
2008-02-14 11:30:00,34.43,34.49,34.42,34.49,45200.0,21.5106,21.5481,21.5044,21.5481,45200.0
2008-02-14 11:35:00,34.49,34.5,34.47,34.48,28500.0,21.5481,21.5544,21.5356,21.5419,28500.0
2008-02-14 11:40:00,34.49,34.53,34.4,34.4,99800.0,21.5481,21.5731,21.4919,21.4919,99800.0
2008-02-14 11:45:00,34.4,34.44,34.36,34.41,55400.0,21.4919,21.5169,21.4669,21.4981,55400.0
2008-02-14 11:50:00,34.42,34.46,34.4,34.4,29000.0,21.5044,21.5294,21.4919,21.4919,29000.0
2008-02-14 11:55:00,34.4,34.41,34.38,34.4,25600.0,21.4919,21.4981,21.4794,21.4919,25600.0
2008-02-14 12:00:00,34.4,34.41,34.3,34.32,47600.0,21.4919,21.4981,21.4294,21.4419,47600.0
2008-02-14 12:05:00,34.32,34.43,34.3,34.4,28400.0,21.4419,21.5106,21.4294,21.4919,28400.0
2008-02-14 12:10:00,34.4,34.42,34.38,34.39,24500.0,21.4919,21.5044,21.4794,21.4856,24500.0
2008-02-14 12:15:00,34.4,34.4,34.29,34.34,26100.0,21.4919,21.4919,21.4232,21.4544,26100.0
2008-02-14 12:20:00,34.34,34.35,34.17,34.29,62000.0,21.4544,21.4606,21.3482,21.4232,62000.0
2008-02-14 12:25:00,34.31,34.4,34.31,34.37,19400.0,21.4357,21.4919,21.4357,21.4731,19400.0
2008-02-14 12:30:00,34.37,34.4,34.36,34.38,16300.0,21.4731,21.4919,21.4669,21.4794,16300.0
2008-02-14 12:35:00,34.38,34.39,34.35,34.39,16200.0,21.4794,21.4856,21.4606,21.4856,16200.0
2008-02-14 12:40:00,34.39,34.39,34.34,34.37,15400.0,21.4856,21.4856,21.4544,21.4731,15400.0
2008-02-14 12:45:00,34.37,34.39,34.32,34.36,20600.0,21.4731,21.4856,21.4419,21.4669,20600.0
2008-02-14 12:50:00,34.37,34.39,34.34,34.36,18700.0,21.4731,21.4856,21.4544,21.4669,18700.0
2008-02-14 12:55:00,34.37,34.37,34.23,34.25,28700.0,21.4731,21.4731,21.3857,21.3982,28700.0
2008-02-14 13:00:00,34.26,34.28,34.24,34.28,13400.0,21.4044,21.4169,21.3919,21.4169,13400.0
2008-02-14 13:05:00,34.28,34.28,34.17,34.19,16500.0,21.4169,21.4169,21.3482,21.3607,16500.0
2008-02-14 13:10:00,34.19,34.21,34.08,34.09,42400.0,21.3607,21.3732,21.292,21.2982,42400.0
2008-02-14 13:15:00,34.09,34.12,34.06,34.1,34900.0,21.2982,21.3169,21.2795,21.3045,34900.0
2008-02-14 13:20:00,34.1,34.12,34.05,34.08,32000.0,21.3045,21.3169,21.2732,21.292,32000.0
2008-02-14 13:25:00,34.09,34.15,34.05,34.15,28800.0,21.2982,21.3357,21.2732,21.3357,28800.0
2008-02-14 13:30:00,34.15,34.2,34.14,34.17,36200.0,21.3357,21.3669,21.3294,21.3482,36200.0
2008-02-14 13:35:00,34.17,34.17,34.08,34.11,19700.0,21.3482,21.3482,21.292,21.3107,19700.0
2008-02-14 13:40:00,34.12,34.13,34.02,34.02,30500.0,21.3169,21.3232,21.2545,21.2545,30500.0
2008-02-14 13:45:00,34.03,34.03,33.99,34.01,22300.0,21.2607,21.2607,21.2357,21.2482,22300.0
2008-02-14 13:50:00,34.01,34.04,34.0,34.0,23000.0,21.2482,21.267,21.242,21.242,23000.0
2008-02-14 13:55:00,34.0,34.06,34.0,34.06,31900.0,21.242,21.2795,21.242,21.2795,31900.0
2008-02-14 14:00:00,34.06,34.11,34.06,34.06,27600.0,21.2795,21.3107,21.2795,21.2795,27600.0
2008-02-14 14:05:00,34.06,34.07,34.06,34.07,17200.0,21.2795,21.2857,21.2795,21.2857,17200.0
2008-02-14 14:10:00,34.07,34.08,34.01,34.04,18100.0,21.2857,21.292,21.2482,21.267,18100.0
2008-02-14 14:15:00,34.03,34.06,34.01,34.04,36300.0,21.2607,21.2795,21.2482,21.267,36300.0
2008-02-14 14:20:00,34.04,34.08,34.03,34.08,27400.0,21.267,21.292,21.2607,21.292,27400.0
2008-02-14 14:25:00,34.07,34.08,34.0,34.02,25000.0,21.2857,21.292,21.242,21.2545,25000.0
2008-02-14 14:30:00,34.02,34.06,34.0,34.03,34600.0,21.2545,21.2795,21.242,21.2607,34600.0
2008-02-14 14:35:00,34.04,34.04,34.0,34.02,22700.0,21.267,21.267,21.242,21.2545,22700.0
2008-02-14 14:40:00,34.01,34.01,33.95,34.0,27600.0,21.2482,21.2482,21.2107,21.242,27600.0
2008-02-14 14:45:00,34.0,34.0,33.83,33.89,44100.0,21.242,21.242,21.1358,21.1733,44100.0
2008-02-14 14:50:00,33.89,33.95,33.88,33.92,47000.0,21.1733,21.2107,21.167,21.192,47000.0
2008-02-14 14:55:00,33.93,33.99,33.91,33.96,32700.0,21.1982,21.2357,21.1857,21.217,32700.0
2008-02-14 15:00:00,33.97,34.0,33.95,33.98,51200.0,21.2232,21.242,21.2107,21.2295,51200.0
2008-02-14 15:05:00,33.98,34.02,33.93,34.0,59800.0,21.2295,21.2545,21.1982,21.242,59800.0
2008-02-14 15:10:00,34.0,34.1,33.96,34.09,61800.0,21.242,21.3045,21.217,21.2982,61800.0
2008-02-14 15:15:00,34.09,34.18,34.08,34.12,69800.0,21.2982,21.3544,21.292,21.3169,69800.0
2008-02-14 15:20:00,34.14,34.14,34.01,34.01,54400.0,21.3294,21.3294,21.2482,21.2482,54400.0
2008-02-14 15:25:00,34.01,34.05,33.98,34.0,97700.0,21.2482,21.2732,21.2295,21.242,97700.0
2008-02-14 15:30:00,34.0,34.0,33.98,33.99,49400.0,21.242,21.242,21.2295,21.2357,49400.0
2008-02-14 15:35:00,33.99,34.0,33.97,34.0,54900.0,21.2357,21.242,21.2232,21.242,54900.0
2008-02-14 15:40:00,33.99,34.0,33.94,33.96,88200.0,21.2357,21.242,21.2045,21.217,88200.0
2008-02-14 15:45:00,33.97,33.97,33.87,33.91,89500.0,21.2232,21.2232,21.1608,21.1857,89500.0
2008-02-14 15:50:00,33.91,33.92,33.85,33.86,99400.0,21.1857,21.192,21.1483,21.1545,99400.0
2008-02-14 15:55:00,33.85,33.91,33.84,33.84,123300.0,21.1483,21.1857,21.142,21.142,123300.0
2008-02-15 09:30:00,33.75,33.85,33.61,33.67,300100.0,21.0858,21.1483,20.9983,21.0358,300100.0
2008-02-15 09:35:00,33.68,33.73,33.53,33.61,24500.0,21.0421,21.0733,20.9483,20.9983,24500.0
2008-02-15 09:40:00,33.57,33.67,33.55,33.58,33600.0,20.9733,21.0358,20.9608,20.9796,33600.0
2008-02-15 09:45:00,33.58,33.73,33.55,33.62,30400.0,20.9796,21.0733,20.9608,21.0046,30400.0
2008-02-15 09:50:00,33.62,33.65,33.54,33.54,21500.0,21.0046,21.0233,20.9546,20.9546,21500.0
2008-02-15 09:55:00,33.54,33.6,33.46,33.51,29200.0,20.9546,20.9921,20.9046,20.9358,29200.0
2008-02-15 10:00:00,33.51,33.51,33.42,33.49,19800.0,20.9358,20.9358,20.8796,20.9233,19800.0
2008-02-15 10:05:00,33.49,33.55,33.42,33.55,30400.0,20.9233,20.9608,20.8796,20.9608,30400.0
2008-02-15 10:10:00,33.54,33.56,33.47,33.49,37400.0,20.9546,20.9671,20.9109,20.9233,37400.0
2008-02-15 10:15:00,33.48,33.51,33.44,33.49,46600.0,20.9171,20.9358,20.8921,20.9233,46600.0
2008-02-15 10:20:00,33.48,33.5,33.42,33.47,24200.0,20.9171,20.9296,20.8796,20.9109,24200.0
2008-02-15 10:25:00,33.48,33.48,33.47,33.47,37400.0,20.9171,20.9171,20.9109,20.9109,37400.0
2008-02-15 10:30:00,33.47,33.51,33.46,33.47,61000.0,20.9109,20.9358,20.9046,20.9109,61000.0
2008-02-15 10:35:00,33.47,33.49,33.45,33.47,24900.0,20.9109,20.9233,20.8984,20.9109,24900.0
2008-02-15 10:40:00,33.47,33.48,33.43,33.45,22200.0,20.9109,20.9171,20.8859,20.8984,22200.0
2008-02-15 10:45:00,33.45,33.49,33.42,33.42,22400.0,20.8984,20.9233,20.8796,20.8796,22400.0
2008-02-15 10:50:00,33.42,33.46,33.37,33.37,29400.0,20.8796,20.9046,20.8484,20.8484,29400.0
2008-02-15 10:55:00,33.37,33.43,33.3,33.34,63600.0,20.8484,20.8859,20.8046,20.8296,63600.0
2008-02-15 11:00:00,33.33,33.34,33.26,33.28,33400.0,20.8234,20.8296,20.7796,20.7921,33400.0
2008-02-15 11:05:00,33.26,33.27,33.18,33.25,47600.0,20.7796,20.7859,20.7297,20.7734,47600.0
2008-02-15 11:10:00,33.25,33.33,33.23,33.32,21800.0,20.7734,20.8234,20.7609,20.8171,21800.0
2008-02-15 11:15:00,33.33,33.35,33.27,33.27,21900.0,20.8234,20.8359,20.7859,20.7859,21900.0
2008-02-15 11:20:00,33.27,33.32,33.23,33.29,36600.0,20.7859,20.8171,20.7609,20.7984,36600.0
2008-02-15 11:25:00,33.29,33.32,33.28,33.3,18300.0,20.7984,20.8171,20.7921,20.8046,18300.0
2008-02-15 11:30:00,33.29,33.31,33.28,33.29,17000.0,20.7984,20.8109,20.7921,20.7984,17000.0
2008-02-15 11:35:00,33.29,33.3,33.26,33.26,27500.0,20.7984,20.8046,20.7796,20.7796,27500.0
2008-02-15 11:40:00,33.26,33.31,33.23,33.3,32600.0,20.7796,20.8109,20.7609,20.8046,32600.0
2008-02-15 11:45:00,33.3,33.31,33.28,33.3,30900.0,20.8046,20.8109,20.7921,20.8046,30900.0
2008-02-15 11:50:00,33.3,33.3,33.27,33.29,29900.0,20.8046,20.8046,20.7859,20.7984,29900.0
2008-02-15 11:55:00,33.29,33.3,33.25,33.28,30100.0,20.7984,20.8046,20.7734,20.7921,30100.0
2008-02-15 12:00:00,33.28,33.31,33.27,33.3,57900.0,20.7921,20.8109,20.7859,20.8046,57900.0
2008-02-15 12:05:00,33.29,33.31,33.28,33.29,36000.0,20.7984,20.8109,20.7921,20.7984,36000.0
2008-02-15 12:10:00,33.3,33.31,33.29,33.3,35100.0,20.8046,20.8109,20.7984,20.8046,35100.0
2008-02-15 12:15:00,33.3,33.31,33.29,33.3,42900.0,20.8046,20.8109,20.7984,20.8046,42900.0
2008-02-15 12:20:00,33.3,33.31,33.24,33.28,52500.0,20.8046,20.8109,20.7672,20.7921,52500.0
2008-02-15 12:25:00,33.28,33.31,33.26,33.29,27100.0,20.7921,20.8109,20.7796,20.7984,27100.0
2008-02-15 12:30:00,33.29,33.29,33.2,33.24,48200.0,20.7984,20.7984,20.7422,20.7672,48200.0
2008-02-15 12:35:00,33.24,33.28,33.24,33.26,21400.0,20.7672,20.7921,20.7672,20.7796,21400.0
2008-02-15 12:40:00,33.26,33.29,33.26,33.27,30100.0,20.7796,20.7984,20.7796,20.7859,30100.0
2008-02-15 12:45:00,33.27,33.31,33.27,33.3,56900.0,20.7859,20.8109,20.7859,20.8046,56900.0
2008-02-15 12:50:00,33.3,33.35,33.29,33.34,35000.0,20.8046,20.8359,20.7984,20.8296,35000.0
2008-02-15 12:55:00,33.35,33.37,33.32,33.34,20700.0,20.8359,20.8484,20.8171,20.8296,20700.0
2008-02-15 13:00:00,33.35,33.37,33.33,33.37,41400.0,20.8359,20.8484,20.8234,20.8484,41400.0
2008-02-15 13:05:00,33.37,33.42,33.33,33.41,38400.0,20.8484,20.8796,20.8234,20.8734,38400.0
2008-02-15 13:10:00,33.41,33.51,33.41,33.5,17700.0,20.8734,20.9358,20.8734,20.9296,17700.0
2008-02-15 13:15:00,33.5,33.53,33.5,33.52,9700.0,20.9296,20.9483,20.9296,20.9421,9700.0
2008-02-15 13:20:00,33.54,33.56,33.51,33.54,12400.0,20.9546,20.9671,20.9358,20.9546,12400.0
2008-02-15 13:25:00,33.55,33.57,33.54,33.54,12900.0,20.9608,20.9733,20.9546,20.9546,12900.0
2008-02-15 13:30:00,33.54,33.55,33.52,33.52,19500.0,20.9546,20.9608,20.9421,20.9421,19500.0
2008-02-15 13:35:00,33.52,33.53,33.48,33.48,27400.0,20.9421,20.9483,20.9171,20.9171,27400.0
2008-02-15 13:40:00,33.48,33.5,33.44,33.49,27200.0,20.9171,20.9296,20.8921,20.9233,27200.0
2008-02-15 13:45:00,33.49,33.49,33.46,33.47,18600.0,20.9233,20.9233,20.9046,20.9109,18600.0
2008-02-15 13:50:00,33.47,33.51,33.46,33.49,15900.0,20.9109,20.9358,20.9046,20.9233,15900.0
2008-02-15 13:55:00,33.5,33.5,33.49,33.5,15900.0,20.9296,20.9296,20.9233,20.9296,15900.0
2008-02-15 14:00:00,33.5,33.5,33.49,33.5,21900.0,20.9296,20.9296,20.9233,20.9296,21900.0
2008-02-15 14:05:00,33.49,33.5,33.49,33.5,16700.0,20.9233,20.9296,20.9233,20.9296,16700.0
2008-02-15 14:10:00,33.5,33.5,33.49,33.49,14600.0,20.9296,20.9296,20.9233,20.9233,14600.0
2008-02-15 14:15:00,33.5,33.5,33.4,33.43,37300.0,20.9296,20.9296,20.8671,20.8859,37300.0
2008-02-15 14:20:00,33.44,33.45,33.41,33.44,24300.0,20.8921,20.8984,20.8734,20.8921,24300.0
2008-02-15 14:25:00,33.44,33.45,33.43,33.45,20800.0,20.8921,20.8984,20.8859,20.8984,20800.0
2008-02-15 14:30:00,33.45,33.53,33.44,33.49,27500.0,20.8984,20.9483,20.8921,20.9233,27500.0
2008-02-15 14:35:00,33.49,33.5,33.43,33.45,21400.0,20.9233,20.9296,20.8859,20.8984,21400.0
2008-02-15 14:40:00,33.46,33.49,33.41,33.43,27500.0,20.9046,20.9233,20.8734,20.8859,27500.0
2008-02-15 14:45:00,33.42,33.43,33.34,33.36,32300.0,20.8796,20.8859,20.8296,20.8421,32300.0
2008-02-15 14:50:00,33.36,33.41,33.35,33.41,29500.0,20.8421,20.8734,20.8359,20.8734,29500.0
2008-02-15 14:55:00,33.42,33.45,33.42,33.43,18400.0,20.8796,20.8984,20.8796,20.8859,18400.0
2008-02-15 15:00:00,33.42,33.45,33.41,33.42,32100.0,20.8796,20.8984,20.8734,20.8796,32100.0
2008-02-15 15:05:00,33.42,33.52,33.4,33.49,55600.0,20.8796,20.9421,20.8671,20.9233,55600.0
2008-02-15 15:10:00,33.49,33.54,33.47,33.5,40200.0,20.9233,20.9546,20.9109,20.9296,40200.0
2008-02-15 15:15:00,33.51,33.53,33.5,33.52,26600.0,20.9358,20.9483,20.9296,20.9421,26600.0
2008-02-15 15:20:00,33.53,33.54,33.47,33.49,54300.0,20.9483,20.9546,20.9109,20.9233,54300.0
2008-02-15 15:25:00,33.48,33.51,33.47,33.48,24300.0,20.9171,20.9358,20.9109,20.9171,24300.0
2008-02-15 15:30:00,33.47,33.5,33.43,33.44,58200.0,20.9109,20.9296,20.8859,20.8921,58200.0
2008-02-15 15:35:00,33.44,33.46,33.43,33.45,57300.0,20.8921,20.9046,20.8859,20.8984,57300.0
2008-02-15 15:40:00,33.45,33.46,33.43,33.46,67000.0,20.8984,20.9046,20.8859,20.9046,67000.0
2008-02-15 15:45:00,33.45,33.57,33.45,33.57,64500.0,20.8984,20.9733,20.8984,20.9733,64500.0
2008-02-15 15:50:00,33.57,33.58,33.52,33.52,50700.0,20.9733,20.9796,20.9421,20.9421,50700.0
2008-02-15 15:55:00,33.52,33.55,33.51,33.52,82900.0,20.9421,20.9608,20.9358,20.9421,82900.0
2008-02-19 09:30:00,33.83,34.07,33.83,34.0,49000.0,21.1358,21.2857,21.1358,21.242,49000.0
2008-02-19 09:35:00,33.98,34.0,33.61,33.65,21900.0,21.2295,21.242,20.9983,21.0233,21900.0
2008-02-19 09:40:00,33.64,33.74,33.63,33.68,34000.0,21.0171,21.0795,21.0108,21.0421,34000.0
2008-02-19 09:45:00,33.7,33.84,33.7,33.83,26800.0,21.0545,21.142,21.0545,21.1358,26800.0
2008-02-19 09:50:00,33.84,33.84,33.71,33.79,44900.0,21.142,21.142,21.0608,21.1108,44900.0
2008-02-19 09:55:00,33.78,33.81,33.69,33.69,53500.0,21.1045,21.1233,21.0483,21.0483,53500.0
2008-02-19 10:00:00,33.69,33.78,33.68,33.76,26200.0,21.0483,21.1045,21.0421,21.092,26200.0
2008-02-19 10:05:00,33.75,33.78,33.65,33.73,74100.0,21.0858,21.1045,21.0233,21.0733,74100.0
2008-02-19 10:10:00,33.74,33.81,33.73,33.78,27600.0,21.0795,21.1233,21.0733,21.1045,27600.0
2008-02-19 10:15:00,33.78,33.9,33.77,33.9,29000.0,21.1045,21.1795,21.0983,21.1795,29000.0
2008-02-19 10:20:00,33.9,33.92,33.82,33.84,32700.0,21.1795,21.192,21.1295,21.142,32700.0
2008-02-19 10:25:00,33.84,33.84,33.73,33.74,34900.0,21.142,21.142,21.0733,21.0795,34900.0
2008-02-19 10:30:00,33.74,33.74,33.65,33.7,43100.0,21.0795,21.0795,21.0233,21.0545,43100.0
2008-02-19 10:35:00,33.7,33.73,33.69,33.71,31800.0,21.0545,21.0733,21.0483,21.0608,31800.0
2008-02-19 10:40:00,33.71,33.75,33.7,33.74,51100.0,21.0608,21.0858,21.0545,21.0795,51100.0
2008-02-19 10:45:00,33.71,33.71,33.61,33.64,24900.0,21.0608,21.0608,20.9983,21.0171,24900.0
2008-02-19 10:50:00,33.64,33.68,33.63,33.66,14800.0,21.0171,21.0421,21.0108,21.0296,14800.0
2008-02-19 10:55:00,33.66,33.66,33.55,33.56,30500.0,21.0296,21.0296,20.9608,20.9671,30500.0
2008-02-19 11:00:00,33.55,33.59,33.53,33.54,42200.0,20.9608,20.9858,20.9483,20.9546,42200.0
2008-02-19 11:05:00,33.54,33.59,33.54,33.57,26800.0,20.9546,20.9858,20.9546,20.9733,26800.0
2008-02-19 11:10:00,33.57,33.57,33.52,33.54,23000.0,20.9733,20.9733,20.9421,20.9546,23000.0
2008-02-19 11:15:00,33.54,33.55,33.51,33.53,22400.0,20.9546,20.9608,20.9358,20.9483,22400.0
2008-02-19 11:20:00,33.53,33.6,33.53,33.6,23500.0,20.9483,20.9921,20.9483,20.9921,23500.0
2008-02-19 11:25:00,33.6,33.63,33.59,33.62,15200.0,20.9921,21.0108,20.9858,21.0046,15200.0
2008-02-19 11:30:00,33.63,33.63,33.6,33.61,17000.0,21.0108,21.0108,20.9921,20.9983,17000.0
2008-02-19 11:35:00,33.61,33.66,33.6,33.65,20100.0,20.9983,21.0296,20.9921,21.0233,20100.0
2008-02-19 11:40:00,33.66,33.66,33.65,33.65,15500.0,21.0296,21.0296,21.0233,21.0233,15500.0
2008-02-19 11:45:00,33.67,33.7,33.66,33.69,16200.0,21.0358,21.0545,21.0296,21.0483,16200.0
2008-02-19 11:50:00,33.69,33.7,33.67,33.69,16300.0,21.0483,21.0545,21.0358,21.0483,16300.0
2008-02-19 11:55:00,33.69,33.74,33.69,33.73,14300.0,21.0483,21.0795,21.0483,21.0733,14300.0
2008-02-19 12:00:00,33.73,33.74,33.72,33.74,15600.0,21.0733,21.0795,21.067,21.0795,15600.0
2008-02-19 12:05:00,33.73,33.75,33.7,33.75,21600.0,21.0733,21.0858,21.0545,21.0858,21600.0
2008-02-19 12:10:00,33.75,33.76,33.73,33.73,13200.0,21.0858,21.092,21.0733,21.0733,13200.0
2008-02-19 12:15:00,33.74,33.81,33.68,33.81,39600.0,21.0795,21.1233,21.0421,21.1233,39600.0
2008-02-19 12:20:00,33.79,33.82,33.78,33.82,12900.0,21.1108,21.1295,21.1045,21.1295,12900.0
2008-02-19 12:25:00,33.82,33.82,33.78,33.79,17200.0,21.1295,21.1295,21.1045,21.1108,17200.0
2008-02-19 12:30:00,33.79,33.79,33.75,33.77,13800.0,21.1108,21.1108,21.0858,21.0983,13800.0
2008-02-19 12:35:00,33.76,33.76,33.71,33.72,11900.0,21.092,21.092,21.0608,21.067,11900.0
2008-02-19 12:40:00,33.72,33.79,33.72,33.77,17100.0,21.067,21.1108,21.067,21.0983,17100.0
2008-02-19 12:45:00,33.77,33.78,33.74,33.77,15000.0,21.0983,21.1045,21.0795,21.0983,15000.0
2008-02-19 12:50:00,33.76,33.77,33.71,33.71,20500.0,21.092,21.0983,21.0608,21.0608,20500.0
2008-02-19 12:55:00,33.7,33.73,33.69,33.7,23000.0,21.0545,21.0733,21.0483,21.0545,23000.0
2008-02-19 13:00:00,33.7,33.79,33.69,33.75,23600.0,21.0545,21.1108,21.0483,21.0858,23600.0
2008-02-19 13:05:00,33.75,33.79,33.75,33.78,23200.0,21.0858,21.1108,21.0858,21.1045,23200.0
2008-02-19 13:10:00,33.78,33.79,33.76,33.77,18100.0,21.1045,21.1108,21.092,21.0983,18100.0
2008-02-19 13:15:00,33.77,33.88,33.77,33.87,32000.0,21.0983,21.167,21.0983,21.1608,32000.0
2008-02-19 13:20:00,33.89,33.91,33.87,33.9,14000.0,21.1733,21.1857,21.1608,21.1795,14000.0
2008-02-19 13:25:00,33.9,33.93,33.9,33.92,20900.0,21.1795,21.1982,21.1795,21.192,20900.0
2008-02-19 13:30:00,33.91,33.93,33.85,33.92,48300.0,21.1857,21.1982,21.1483,21.192,48300.0
2008-02-19 13:35:00,33.92,33.97,33.9,33.96,23300.0,21.192,21.2232,21.1795,21.217,23300.0
2008-02-19 13:40:00,33.97,34.0,33.94,33.95,29000.0,21.2232,21.242,21.2045,21.2107,29000.0
2008-02-19 13:45:00,33.96,33.98,33.92,33.94,23300.0,21.217,21.2295,21.192,21.2045,23300.0
2008-02-19 13:50:00,33.94,33.96,33.92,33.92,45000.0,21.2045,21.217,21.192,21.192,45000.0
2008-02-19 13:55:00,33.92,33.94,33.89,33.9,32000.0,21.192,21.2045,21.1733,21.1795,32000.0
2008-02-19 14:00:00,33.9,33.96,33.89,33.95,51200.0,21.1795,21.217,21.1733,21.2107,51200.0
2008-02-19 14:05:00,33.95,34.0,33.94,33.99,36800.0,21.2107,21.242,21.2045,21.2357,36800.0
2008-02-19 14:10:00,34.0,34.04,33.97,33.98,36600.0,21.242,21.267,21.2232,21.2295,36600.0
2008-02-19 14:15:00,33.97,34.07,33.97,34.07,28200.0,21.2232,21.2857,21.2232,21.2857,28200.0
2008-02-19 14:20:00,34.07,34.11,34.06,34.1,28000.0,21.2857,21.3107,21.2795,21.3045,28000.0
2008-02-19 14:25:00,34.1,34.14,34.08,34.08,33700.0,21.3045,21.3294,21.292,21.292,33700.0
2008-02-19 14:30:00,34.09,34.09,34.0,34.0,23800.0,21.2982,21.2982,21.242,21.242,23800.0
2008-02-19 14:35:00,33.99,34.0,33.95,33.98,32600.0,21.2357,21.242,21.2107,21.2295,32600.0
2008-02-19 14:40:00,33.97,33.99,33.94,33.99,36100.0,21.2232,21.2357,21.2045,21.2357,36100.0
2008-02-19 14:45:00,33.99,34.0,33.9,33.93,46500.0,21.2357,21.242,21.1795,21.1982,46500.0
2008-02-19 14:50:00,33.93,33.94,33.87,33.88,33600.0,21.1982,21.2045,21.1608,21.167,33600.0
2008-02-19 14:55:00,33.89,33.9,33.77,33.78,24200.0,21.1733,21.1795,21.0983,21.1045,24200.0
2008-02-19 15:00:00,33.76,33.77,33.69,33.72,40300.0,21.092,21.0983,21.0483,21.067,40300.0
2008-02-19 15:05:00,33.71,33.77,33.71,33.76,50400.0,21.0608,21.0983,21.0608,21.092,50400.0
2008-02-19 15:10:00,33.76,33.81,33.75,33.8,36500.0,21.092,21.1233,21.0858,21.117,36500.0
2008-02-19 15:15:00,33.8,33.82,33.78,33.82,21000.0,21.117,21.1295,21.1045,21.1295,21000.0
2008-02-19 15:20:00,33.81,33.83,33.77,33.81,41200.0,21.1233,21.1358,21.0983,21.1233,41200.0
2008-02-19 15:25:00,33.8,33.82,33.71,33.78,38100.0,21.117,21.1295,21.0608,21.1045,38100.0
2008-02-19 15:30:00,33.77,33.8,33.73,33.8,30300.0,21.0983,21.117,21.0733,21.117,30300.0
2008-02-19 15:35:00,33.8,33.91,33.8,33.9,40300.0,21.117,21.1857,21.117,21.1795,40300.0
2008-02-19 15:40:00,33.9,33.92,33.86,33.87,49600.0,21.1795,21.192,21.1545,21.1608,49600.0
2008-02-19 15:45:00,33.88,33.88,33.73,33.73,53700.0,21.167,21.167,21.0733,21.0733,53700.0
2008-02-19 15:50:00,33.73,33.76,33.66,33.75,59400.0,21.0733,21.092,21.0296,21.0858,59400.0
2008-02-19 15:55:00,33.76,33.81,33.75,33.8,81100.0,21.092,21.1233,21.0858,21.117,81100.0
2008-02-20 09:30:00,33.6,33.64,33.35,33.36,41600.0,20.9921,21.0171,20.8359,20.8421,41600.0
2008-02-20 09:35:00,33.36,33.52,33.36,33.46,31400.0,20.8421,20.9421,20.8421,20.9046,31400.0
2008-02-20 09:40:00,33.51,33.63,33.49,33.51,16800.0,20.9358,21.0108,20.9233,20.9358,16800.0
2008-02-20 09:45:00,33.52,33.54,33.41,33.48,16800.0,20.9421,20.9546,20.8734,20.9171,16800.0
2008-02-20 09:50:00,33.49,33.61,33.49,33.61,14100.0,20.9233,20.9983,20.9233,20.9983,14100.0
2008-02-20 09:55:00,33.59,33.59,33.42,33.42,25000.0,20.9858,20.9858,20.8796,20.8796,25000.0
2008-02-20 10:00:00,33.42,33.46,33.38,33.38,20500.0,20.8796,20.9046,20.8546,20.8546,20500.0
2008-02-20 10:05:00,33.38,33.4,33.35,33.37,20300.0,20.8546,20.8671,20.8359,20.8484,20300.0
2008-02-20 10:10:00,33.38,33.42,33.37,33.41,14900.0,20.8546,20.8796,20.8484,20.8734,14900.0
2008-02-20 10:15:00,33.42,33.53,33.37,33.53,28900.0,20.8796,20.9483,20.8484,20.9483,28900.0
2008-02-20 10:20:00,33.53,33.66,33.52,33.65,32700.0,20.9483,21.0296,20.9421,21.0233,32700.0
2008-02-20 10:25:00,33.65,33.66,33.63,33.66,35200.0,21.0233,21.0296,21.0108,21.0296,35200.0
2008-02-20 10:30:00,33.65,33.67,33.59,33.59,28200.0,21.0233,21.0358,20.9858,20.9858,28200.0
2008-02-20 10:35:00,33.59,33.66,33.55,33.63,24900.0,20.9858,21.0296,20.9608,21.0108,24900.0
2008-02-20 10:40:00,33.63,33.64,33.56,33.62,27200.0,21.0108,21.0171,20.9671,21.0046,27200.0
2008-02-20 10:45:00,33.61,33.61,33.47,33.47,21400.0,20.9983,20.9983,20.9109,20.9109,21400.0
2008-02-20 10:50:00,33.46,33.51,33.43,33.47,23800.0,20.9046,20.9358,20.8859,20.9109,23800.0
2008-02-20 10:55:00,33.46,33.49,33.38,33.38,21100.0,20.9046,20.9233,20.8546,20.8546,21100.0
2008-02-20 11:00:00,33.4,33.45,33.37,33.41,34200.0,20.8671,20.8984,20.8484,20.8734,34200.0
2008-02-20 11:05:00,33.41,33.45,33.38,33.39,20000.0,20.8734,20.8984,20.8546,20.8609,20000.0
2008-02-20 11:10:00,33.38,33.45,33.38,33.45,19400.0,20.8546,20.8984,20.8546,20.8984,19400.0
2008-02-20 11:15:00,33.45,33.49,33.37,33.48,44500.0,20.8984,20.9233,20.8484,20.9171,44500.0
2008-02-20 11:20:00,33.47,33.48,33.4,33.41,20800.0,20.9109,20.9171,20.8671,20.8734,20800.0
2008-02-20 11:25:00,33.4,33.42,33.36,33.38,19200.0,20.8671,20.8796,20.8421,20.8546,19200.0
2008-02-20 11:30:00,33.38,33.39,33.36,33.38,18700.0,20.8546,20.8609,20.8421,20.8546,18700.0
2008-02-20 11:35:00,33.37,33.38,33.35,33.36,16600.0,20.8484,20.8546,20.8359,20.8421,16600.0
2008-02-20 11:40:00,33.37,33.38,33.35,33.35,9100.0,20.8484,20.8546,20.8359,20.8359,9100.0
2008-02-20 11:45:00,33.35,33.42,33.35,33.42,28000.0,20.8359,20.8796,20.8359,20.8796,28000.0
2008-02-20 11:50:00,33.42,33.47,33.42,33.44,56500.0,20.8796,20.9109,20.8796,20.8921,56500.0
2008-02-20 11:55:00,33.44,33.48,33.41,33.41,8600.0,20.8921,20.9171,20.8734,20.8734,8600.0
2008-02-20 12:00:00,33.4,33.54,33.4,33.53,27300.0,20.8671,20.9546,20.8671,20.9483,27300.0
2008-02-20 12:05:00,33.52,33.57,33.46,33.53,15200.0,20.9421,20.9733,20.9046,20.9483,15200.0
2008-02-20 12:10:00,33.53,33.64,33.5,33.62,18900.0,20.9483,21.0171,20.9296,21.0046,18900.0
2008-02-20 12:15:00,33.63,33.64,33.55,33.56,23800.0,21.0108,21.0171,20.9608,20.9671,23800.0
2008-02-20 12:20:00,33.55,33.73,33.55,33.7,43800.0,20.9608,21.0733,20.9608,21.0545,43800.0
2008-02-20 12:25:00,33.7,33.71,33.55,33.55,27000.0,21.0545,21.0608,20.9608,20.9608,27000.0
2008-02-20 12:30:00,33.55,33.64,33.55,33.6,16700.0,20.9608,21.0171,20.9608,20.9921,16700.0
2008-02-20 12:35:00,33.59,33.69,33.59,33.65,13600.0,20.9858,21.0483,20.9858,21.0233,13600.0
2008-02-20 12:40:00,33.65,33.66,33.62,33.64,12200.0,21.0233,21.0296,21.0046,21.0171,12200.0
2008-02-20 12:45:00,33.65,33.66,33.63,33.63,11900.0,21.0233,21.0296,21.0108,21.0108,11900.0
2008-02-20 12:50:00,33.63,33.66,33.62,33.64,14400.0,21.0108,21.0296,21.0046,21.0171,14400.0
2008-02-20 12:55:00,33.64,33.64,33.59,33.61,13200.0,21.0171,21.0171,20.9858,20.9983,13200.0
2008-02-20 13:00:00,33.59,33.7,33.59,33.7,14700.0,20.9858,21.0545,20.9858,21.0545,14700.0
2008-02-20 13:05:00,33.7,33.77,33.69,33.77,22500.0,21.0545,21.0983,21.0483,21.0983,22500.0
2008-02-20 13:10:00,33.77,33.82,33.73,33.73,18500.0,21.0983,21.1295,21.0733,21.0733,18500.0
2008-02-20 13:15:00,33.73,33.77,33.72,33.76,24300.0,21.0733,21.0983,21.067,21.092,24300.0
2008-02-20 13:20:00,33.75,33.75,33.64,33.64,21300.0,21.0858,21.0858,21.0171,21.0171,21300.0
2008-02-20 13:25:00,33.63,33.64,33.61,33.63,17600.0,21.0108,21.0171,20.9983,21.0108,17600.0
2008-02-20 13:30:00,33.62,33.66,33.57,33.66,24400.0,21.0046,21.0296,20.9733,21.0296,24400.0
2008-02-20 13:35:00,33.66,33.69,33.64,33.66,18900.0,21.0296,21.0483,21.0171,21.0296,18900.0
2008-02-20 13:40:00,33.66,33.78,33.65,33.77,18000.0,21.0296,21.1045,21.0233,21.0983,18000.0
2008-02-20 13:45:00,33.77,33.79,33.75,33.76,10100.0,21.0983,21.1108,21.0858,21.092,10100.0
2008-02-20 13:50:00,33.76,33.8,33.75,33.8,14200.0,21.092,21.117,21.0858,21.117,14200.0
2008-02-20 13:55:00,33.8,33.83,33.73,33.73,21300.0,21.117,21.1358,21.0733,21.0733,21300.0
2008-02-20 14:00:00,33.74,33.89,33.6,33.71,74400.0,21.0795,21.1733,20.9921,21.0608,74400.0
2008-02-20 14:05:00,33.73,33.87,33.73,33.79,41500.0,21.0733,21.1608,21.0733,21.1108,41500.0
2008-02-20 14:10:00,33.77,33.82,33.67,33.71,27700.0,21.0983,21.1295,21.0358,21.0608,27700.0
2008-02-20 14:15:00,33.72,33.81,33.65,33.68,28900.0,21.067,21.1233,21.0233,21.0421,28900.0
2008-02-20 14:20:00,33.67,33.7,33.59,33.67,36800.0,21.0358,21.0545,20.9858,21.0358,36800.0
2008-02-20 14:25:00,33.68,33.75,33.68,33.71,22200.0,21.0421,21.0858,21.0421,21.0608,22200.0
2008-02-20 14:30:00,33.7,33.77,33.66,33.71,36900.0,21.0545,21.0983,21.0296,21.0608,36900.0
2008-02-20 14:35:00,33.72,33.76,33.68,33.73,19100.0,21.067,21.092,21.0421,21.0733,19100.0
2008-02-20 14:40:00,33.73,33.78,33.71,33.74,16900.0,21.0733,21.1045,21.0608,21.0795,16900.0
2008-02-20 14:45:00,33.74,33.92,33.74,33.92,30400.0,21.0795,21.192,21.0795,21.192,30400.0
2008-02-20 14:50:00,33.92,33.97,33.89,33.92,33000.0,21.192,21.2232,21.1733,21.192,33000.0
2008-02-20 14:55:00,33.92,34.01,33.91,33.94,26800.0,21.192,21.2482,21.1857,21.2045,26800.0
2008-02-20 15:00:00,33.94,33.96,33.92,33.95,21100.0,21.2045,21.217,21.192,21.2107,21100.0
2008-02-20 15:05:00,33.94,33.98,33.92,33.93,21100.0,21.2045,21.2295,21.192,21.1982,21100.0
2008-02-20 15:10:00,33.93,34.0,33.92,33.92,32100.0,21.1982,21.242,21.192,21.192,32100.0
2008-02-20 15:15:00,33.93,33.95,33.9,33.94,28800.0,21.1982,21.2107,21.1795,21.2045,28800.0
2008-02-20 15:20:00,33.93,33.98,33.92,33.92,22400.0,21.1982,21.2295,21.192,21.192,22400.0
2008-02-20 15:25:00,33.93,33.95,33.87,33.87,25200.0,21.1982,21.2107,21.1608,21.1608,25200.0
2008-02-20 15:30:00,33.87,33.9,33.81,33.83,33600.0,21.1608,21.1795,21.1233,21.1358,33600.0
2008-02-20 15:35:00,33.83,33.87,33.8,33.85,28300.0,21.1358,21.1608,21.117,21.1483,28300.0
2008-02-20 15:40:00,33.86,33.9,33.84,33.85,46600.0,21.1545,21.1795,21.142,21.1483,46600.0
2008-02-20 15:45:00,33.84,33.89,33.82,33.89,53700.0,21.142,21.1733,21.1295,21.1733,53700.0
2008-02-20 15:50:00,33.9,33.93,33.88,33.9,46600.0,21.1795,21.1982,21.167,21.1795,46600.0
2008-02-20 15:55:00,33.89,33.93,33.89,33.92,64900.0,21.1733,21.1982,21.1733,21.192,64900.0
2008-02-21 09:30:00,34.08,34.08,33.92,33.94,28400.0,21.292,21.292,21.192,21.2045,28400.0
2008-02-21 09:35:00,33.94,34.06,33.9,33.97,36400.0,21.2045,21.2795,21.1795,21.2232,36400.0
2008-02-21 09:40:00,33.97,34.06,33.97,34.02,25100.0,21.2232,21.2795,21.2232,21.2545,25100.0
2008-02-21 09:45:00,34.03,34.05,33.98,33.99,21500.0,21.2607,21.2732,21.2295,21.2357,21500.0
2008-02-21 09:50:00,33.99,33.99,33.96,33.96,19400.0,21.2357,21.2357,21.217,21.217,19400.0
2008-02-21 09:55:00,33.97,33.97,33.89,33.94,20000.0,21.2232,21.2232,21.1733,21.2045,20000.0
2008-02-21 10:00:00,33.96,33.96,33.75,33.85,61100.0,21.217,21.217,21.0858,21.1483,61100.0
2008-02-21 10:05:00,33.84,33.86,33.8,33.82,69000.0,21.142,21.1545,21.117,21.1295,69000.0
2008-02-21 10:10:00,33.82,33.87,33.82,33.84,26700.0,21.1295,21.1608,21.1295,21.142,26700.0
2008-02-21 10:15:00,33.84,33.92,33.83,33.88,72900.0,21.142,21.192,21.1358,21.167,72900.0
2008-02-21 10:20:00,33.88,33.88,33.84,33.84,28400.0,21.167,21.167,21.142,21.142,28400.0
2008-02-21 10:25:00,33.85,33.86,33.8,33.83,41400.0,21.1483,21.1545,21.117,21.1358,41400.0
2008-02-21 10:30:00,33.85,33.85,33.75,33.77,25000.0,21.1483,21.1483,21.0858,21.0983,25000.0
2008-02-21 10:35:00,33.76,33.78,33.72,33.72,15800.0,21.092,21.1045,21.067,21.067,15800.0
2008-02-21 10:40:00,33.71,33.71,33.65,33.66,20500.0,21.0608,21.0608,21.0233,21.0296,20500.0
2008-02-21 10:45:00,33.65,33.68,33.64,33.67,19700.0,21.0233,21.0421,21.0171,21.0358,19700.0
2008-02-21 10:50:00,33.68,33.7,33.64,33.68,53200.0,21.0421,21.0545,21.0171,21.0421,53200.0
2008-02-21 10:55:00,33.69,33.69,33.59,33.59,21300.0,21.0483,21.0483,20.9858,20.9858,21300.0
2008-02-21 11:00:00,33.59,33.62,33.58,33.59,25000.0,20.9858,21.0046,20.9796,20.9858,25000.0
2008-02-21 11:05:00,33.6,33.7,33.6,33.68,37900.0,20.9921,21.0545,20.9921,21.0421,37900.0
2008-02-21 11:10:00,33.67,33.7,33.63,33.64,14000.0,21.0358,21.0545,21.0108,21.0171,14000.0
2008-02-21 11:15:00,33.63,33.65,33.63,33.64,11600.0,21.0108,21.0233,21.0108,21.0171,11600.0
2008-02-21 11:20:00,33.64,33.64,33.56,33.6,29700.0,21.0171,21.0171,20.9671,20.9921,29700.0
2008-02-21 11:25:00,33.6,33.64,33.58,33.59,20500.0,20.9921,21.0171,20.9796,20.9858,20500.0
2008-02-21 11:30:00,33.59,33.63,33.59,33.61,14300.0,20.9858,21.0108,20.9858,20.9983,14300.0
2008-02-21 11:35:00,33.61,33.63,33.59,33.59,11800.0,20.9983,21.0108,20.9858,20.9858,11800.0
2008-02-21 11:40:00,33.6,33.63,33.59,33.61,20200.0,20.9921,21.0108,20.9858,20.9983,20200.0
2008-02-21 11:45:00,33.61,33.65,33.6,33.63,19500.0,20.9983,21.0233,20.9921,21.0108,19500.0
2008-02-21 11:50:00,33.63,33.64,33.61,33.64,16000.0,21.0108,21.0171,20.9983,21.0171,16000.0
2008-02-21 11:55:00,33.64,33.65,33.64,33.64,14400.0,21.0171,21.0233,21.0171,21.0171,14400.0
2008-02-21 12:00:00,33.64,33.67,33.64,33.66,16000.0,21.0171,21.0358,21.0171,21.0296,16000.0
2008-02-21 12:05:00,33.66,33.67,33.61,33.62,20700.0,21.0296,21.0358,20.9983,21.0046,20700.0
2008-02-21 12:10:00,33.62,33.63,33.59,33.59,18400.0,21.0046,21.0108,20.9858,20.9858,18400.0
2008-02-21 12:15:00,33.6,33.61,33.55,33.56,20800.0,20.9921,20.9983,20.9608,20.9671,20800.0
2008-02-21 12:20:00,33.56,33.65,33.54,33.65,27900.0,20.9671,21.0233,20.9546,21.0233,27900.0
2008-02-21 12:25:00,33.65,33.66,33.61,33.61,15600.0,21.0233,21.0296,20.9983,20.9983,15600.0
2008-02-21 12:30:00,33.61,33.62,33.57,33.6,14800.0,20.9983,21.0046,20.9733,20.9921,14800.0
2008-02-21 12:35:00,33.6,33.64,33.59,33.63,27300.0,20.9921,21.0171,20.9858,21.0108,27300.0
2008-02-21 12:40:00,33.63,33.66,33.61,33.63,20500.0,21.0108,21.0296,20.9983,21.0108,20500.0
2008-02-21 12:45:00,33.63,33.65,33.62,33.64,30700.0,21.0108,21.0233,21.0046,21.0171,30700.0
2008-02-21 12:50:00,33.63,33.7,33.61,33.68,39200.0,21.0108,21.0545,20.9983,21.0421,39200.0
2008-02-21 12:55:00,33.69,33.74,33.69,33.7,18100.0,21.0483,21.0795,21.0483,21.0545,18100.0
2008-02-21 13:00:00,33.7,33.71,33.66,33.69,16400.0,21.0545,21.0608,21.0296,21.0483,16400.0
2008-02-21 13:05:00,33.69,33.7,33.65,33.68,17200.0,21.0483,21.0545,21.0233,21.0421,17200.0
2008-02-21 13:10:00,33.68,33.68,33.55,33.56,25500.0,21.0421,21.0421,20.9608,20.9671,25500.0
2008-02-21 13:15:00,33.56,33.6,33.56,33.6,16300.0,20.9671,20.9921,20.9671,20.9921,16300.0
2008-02-21 13:20:00,33.59,33.6,33.54,33.57,16900.0,20.9858,20.9921,20.9546,20.9733,16900.0
2008-02-21 13:25:00,33.57,33.58,33.53,33.55,22500.0,20.9733,20.9796,20.9483,20.9608,22500.0
2008-02-21 13:30:00,33.55,33.56,33.51,33.54,16600.0,20.9608,20.9671,20.9358,20.9546,16600.0
2008-02-21 13:35:00,33.54,33.56,33.5,33.54,23300.0,20.9546,20.9671,20.9296,20.9546,23300.0
2008-02-21 13:40:00,33.53,33.55,33.5,33.54,12200.0,20.9483,20.9608,20.9296,20.9546,12200.0
2008-02-21 13:45:00,33.55,33.55,33.51,33.54,14500.0,20.9608,20.9608,20.9358,20.9546,14500.0
2008-02-21 13:50:00,33.52,33.6,33.52,33.6,19600.0,20.9421,20.9921,20.9421,20.9921,19600.0
2008-02-21 13:55:00,33.61,33.63,33.58,33.62,14300.0,20.9983,21.0108,20.9796,21.0046,14300.0
2008-02-21 14:00:00,33.62,33.67,33.61,33.62,23800.0,21.0046,21.0358,20.9983,21.0046,23800.0
2008-02-21 14:05:00,33.62,33.64,33.58,33.59,20200.0,21.0046,21.0171,20.9796,20.9858,20200.0
2008-02-21 14:10:00,33.58,33.6,33.54,33.59,37300.0,20.9796,20.9921,20.9546,20.9858,37300.0
2008-02-21 14:15:00,33.6,33.64,33.59,33.61,20600.0,20.9921,21.0171,20.9858,20.9983,20600.0
2008-02-21 14:20:00,33.6,33.66,33.59,33.65,28500.0,20.9921,21.0296,20.9858,21.0233,28500.0
2008-02-21 14:25:00,33.65,33.67,33.61,33.65,17600.0,21.0233,21.0358,20.9983,21.0233,17600.0
2008-02-21 14:30:00,33.65,33.67,33.64,33.65,16900.0,21.0233,21.0358,21.0171,21.0233,16900.0
2008-02-21 14:35:00,33.66,33.67,33.63,33.63,13100.0,21.0296,21.0358,21.0108,21.0108,13100.0
2008-02-21 14:40:00,33.64,33.65,33.61,33.62,23400.0,21.0171,21.0233,20.9983,21.0046,23400.0
2008-02-21 14:45:00,33.62,33.62,33.52,33.53,22800.0,21.0046,21.0046,20.9421,20.9483,22800.0
2008-02-21 14:50:00,33.53,33.56,33.5,33.54,29200.0,20.9483,20.9671,20.9296,20.9546,29200.0
2008-02-21 14:55:00,33.55,33.55,33.49,33.51,38000.0,20.9608,20.9608,20.9233,20.9358,38000.0
2008-02-21 15:00:00,33.52,33.56,33.45,33.53,110400.0,20.9421,20.9671,20.8984,20.9483,110400.0
2008-02-21 15:05:00,33.53,33.6,33.52,33.55,121900.0,20.9483,20.9921,20.9421,20.9608,121900.0
2008-02-21 15:10:00,33.55,33.55,33.48,33.49,46800.0,20.9608,20.9608,20.9171,20.9233,46800.0
2008-02-21 15:15:00,33.49,33.49,33.45,33.46,32400.0,20.9233,20.9233,20.8984,20.9046,32400.0
2008-02-21 15:20:00,33.46,33.52,33.43,33.51,58000.0,20.9046,20.9421,20.8859,20.9358,58000.0
2008-02-21 15:25:00,33.51,33.52,33.44,33.47,37800.0,20.9358,20.9421,20.8921,20.9109,37800.0
2008-02-21 15:30:00,33.47,33.53,33.46,33.52,41000.0,20.9109,20.9483,20.9046,20.9421,41000.0
2008-02-21 15:35:00,33.52,33.53,33.39,33.4,62800.0,20.9421,20.9483,20.8609,20.8671,62800.0
2008-02-21 15:40:00,33.4,33.47,33.38,33.39,80900.0,20.8671,20.9109,20.8546,20.8609,80900.0
2008-02-21 15:45:00,33.39,33.43,33.38,33.38,60800.0,20.8609,20.8859,20.8546,20.8546,60800.0
2008-02-21 15:50:00,33.38,33.44,33.36,33.36,75500.0,20.8546,20.8921,20.8421,20.8421,75500.0
2008-02-21 15:55:00,33.36,33.41,33.33,33.4,76900.0,20.8421,20.8734,20.8234,20.8671,76900.0
2008-02-22 09:30:00,33.5,33.66,33.46,33.65,22300.0,20.9296,21.0296,20.9046,21.0233,22300.0
2008-02-22 09:35:00,33.65,33.66,33.45,33.46,39600.0,21.0233,21.0296,20.8984,20.9046,39600.0
2008-02-22 09:40:00,33.47,33.48,33.3,33.3,26800.0,20.9109,20.9171,20.8046,20.8046,26800.0
2008-02-22 09:45:00,33.3,33.34,33.25,33.29,44400.0,20.8046,20.8296,20.7734,20.7984,44400.0
2008-02-22 09:50:00,33.3,33.46,33.29,33.4,35000.0,20.8046,20.9046,20.7984,20.8671,35000.0
2008-02-22 09:55:00,33.41,33.43,33.37,33.41,18900.0,20.8734,20.8859,20.8484,20.8734,18900.0
2008-02-22 10:00:00,33.42,33.45,33.34,33.36,22100.0,20.8796,20.8984,20.8296,20.8421,22100.0
2008-02-22 10:05:00,33.35,33.38,33.33,33.35,18900.0,20.8359,20.8546,20.8234,20.8359,18900.0
2008-02-22 10:10:00,33.33,33.34,33.26,33.3,18700.0,20.8234,20.8296,20.7796,20.8046,18700.0
2008-02-22 10:15:00,33.3,33.33,33.29,33.31,12100.0,20.8046,20.8234,20.7984,20.8109,12100.0
2008-02-22 10:20:00,33.33,33.34,33.23,33.23,29400.0,20.8234,20.8296,20.7609,20.7609,29400.0
2008-02-22 10:25:00,33.24,33.28,33.2,33.22,33600.0,20.7672,20.7921,20.7422,20.7547,33600.0
2008-02-22 10:30:00,33.22,33.26,33.1,33.1,41600.0,20.7547,20.7796,20.6797,20.6797,41600.0
2008-02-22 10:35:00,33.1,33.16,33.09,33.1,22700.0,20.6797,20.7172,20.6734,20.6797,22700.0
2008-02-22 10:40:00,33.1,33.22,33.1,33.21,20200.0,20.6797,20.7547,20.6797,20.7484,20200.0
2008-02-22 10:45:00,33.21,33.32,33.2,33.31,16200.0,20.7484,20.8171,20.7422,20.8109,16200.0
2008-02-22 10:50:00,33.32,33.34,33.29,33.32,15700.0,20.8171,20.8296,20.7984,20.8171,15700.0
2008-02-22 10:55:00,33.32,33.35,33.31,33.33,9100.0,20.8171,20.8359,20.8109,20.8234,9100.0
2008-02-22 11:00:00,33.33,33.37,33.31,33.32,19500.0,20.8234,20.8484,20.8109,20.8171,19500.0
2008-02-22 11:05:00,33.32,33.33,33.3,33.32,11600.0,20.8171,20.8234,20.8046,20.8171,11600.0
2008-02-22 11:10:00,33.32,33.34,33.3,33.32,12000.0,20.8171,20.8296,20.8046,20.8171,12000.0
2008-02-22 11:15:00,33.33,33.4,33.32,33.37,14200.0,20.8234,20.8671,20.8171,20.8484,14200.0
2008-02-22 11:20:00,33.38,33.38,33.33,33.38,11900.0,20.8546,20.8546,20.8234,20.8546,11900.0
2008-02-22 11:25:00,33.38,33.38,33.33,33.34,15000.0,20.8546,20.8546,20.8234,20.8296,15000.0
2008-02-22 11:30:00,33.35,33.4,33.35,33.4,14000.0,20.8359,20.8671,20.8359,20.8671,14000.0
2008-02-22 11:35:00,33.4,33.44,33.37,33.42,20200.0,20.8671,20.8921,20.8484,20.8796,20200.0
2008-02-22 11:40:00,33.41,33.42,33.36,33.36,19400.0,20.8734,20.8796,20.8421,20.8421,19400.0
2008-02-22 11:45:00,33.36,33.39,33.35,33.37,19300.0,20.8421,20.8609,20.8359,20.8484,19300.0
2008-02-22 11:50:00,33.37,33.4,33.36,33.4,11400.0,20.8484,20.8671,20.8421,20.8671,11400.0
2008-02-22 11:55:00,33.4,33.4,33.38,33.4,12400.0,20.8671,20.8671,20.8546,20.8671,12400.0
2008-02-22 12:00:00,33.4,33.4,33.37,33.38,14000.0,20.8671,20.8671,20.8484,20.8546,14000.0
2008-02-22 12:05:00,33.38,33.38,33.34,33.36,21400.0,20.8546,20.8546,20.8296,20.8421,21400.0
2008-02-22 12:10:00,33.35,33.38,33.34,33.35,36700.0,20.8359,20.8546,20.8296,20.8359,36700.0
2008-02-22 12:15:00,33.36,33.37,33.34,33.36,23600.0,20.8421,20.8484,20.8296,20.8421,23600.0
2008-02-22 12:20:00,33.36,33.38,33.34,33.36,18500.0,20.8421,20.8546,20.8296,20.8421,18500.0
2008-02-22 12:25:00,33.36,33.4,33.36,33.37,13200.0,20.8421,20.8671,20.8421,20.8484,13200.0
2008-02-22 12:30:00,33.36,33.39,33.34,33.37,23000.0,20.8421,20.8609,20.8296,20.8484,23000.0
2008-02-22 12:35:00,33.37,33.44,33.37,33.39,19900.0,20.8484,20.8921,20.8484,20.8609,19900.0
2008-02-22 12:40:00,33.39,33.43,33.38,33.43,11500.0,20.8609,20.8859,20.8546,20.8859,11500.0
2008-02-22 12:45:00,33.43,33.48,33.42,33.43,13400.0,20.8859,20.9171,20.8796,20.8859,13400.0
2008-02-22 12:50:00,33.42,33.45,33.37,33.4,13100.0,20.8796,20.8984,20.8484,20.8671,13100.0
2008-02-22 12:55:00,33.41,33.46,33.4,33.41,9800.0,20.8734,20.9046,20.8671,20.8734,9800.0
2008-02-22 13:00:00,33.4,33.41,33.35,33.36,12600.0,20.8671,20.8734,20.8359,20.8421,12600.0
2008-02-22 13:05:00,33.35,33.42,33.33,33.39,22200.0,20.8359,20.8796,20.8234,20.8609,22200.0
2008-02-22 13:10:00,33.39,33.42,33.37,33.42,9300.0,20.8609,20.8796,20.8484,20.8796,9300.0
2008-02-22 13:15:00,33.42,33.5,33.42,33.46,16200.0,20.8796,20.9296,20.8796,20.9046,16200.0
2008-02-22 13:20:00,33.46,33.48,33.41,33.42,21100.0,20.9046,20.9171,20.8734,20.8796,21100.0
2008-02-22 13:25:00,33.44,33.48,33.39,33.39,15300.0,20.8921,20.9171,20.8609,20.8609,15300.0
2008-02-22 13:30:00,33.4,33.4,33.31,33.32,17300.0,20.8671,20.8671,20.8109,20.8171,17300.0
2008-02-22 13:35:00,33.32,33.37,33.31,33.33,17800.0,20.8171,20.8484,20.8109,20.8234,17800.0
2008-02-22 13:40:00,33.34,33.35,33.29,33.3,22800.0,20.8296,20.8359,20.7984,20.8046,22800.0
2008-02-22 13:45:00,33.3,33.41,33.29,33.37,15600.0,20.8046,20.8734,20.7984,20.8484,15600.0
2008-02-22 13:50:00,33.36,33.39,33.34,33.36,12300.0,20.8421,20.8609,20.8296,20.8421,12300.0
2008-02-22 13:55:00,33.36,33.41,33.3,33.3,17100.0,20.8421,20.8734,20.8046,20.8046,17100.0
2008-02-22 14:00:00,33.3,33.34,33.26,33.26,20300.0,20.8046,20.8296,20.7796,20.7796,20300.0
2008-02-22 14:05:00,33.27,33.31,33.25,33.28,13800.0,20.7859,20.8109,20.7734,20.7921,13800.0
2008-02-22 14:10:00,33.28,33.29,33.21,33.27,43100.0,20.7921,20.7984,20.7484,20.7859,43100.0
2008-02-22 14:15:00,33.27,33.33,33.23,33.31,19100.0,20.7859,20.8234,20.7609,20.8109,19100.0
2008-02-22 14:20:00,33.31,33.37,33.29,33.36,22800.0,20.8109,20.8484,20.7984,20.8421,22800.0
2008-02-22 14:25:00,33.36,33.37,33.32,33.33,26700.0,20.8421,20.8484,20.8171,20.8234,26700.0
2008-02-22 14:30:00,33.33,33.33,33.29,33.29,19400.0,20.8234,20.8234,20.7984,20.7984,19400.0
2008-02-22 14:35:00,33.3,33.36,33.29,33.35,17400.0,20.8046,20.8421,20.7984,20.8359,17400.0
2008-02-22 14:40:00,33.35,33.4,33.34,33.38,20000.0,20.8359,20.8671,20.8296,20.8546,20000.0
2008-02-22 14:45:00,33.38,33.4,33.35,33.4,26800.0,20.8546,20.8671,20.8359,20.8671,26800.0
2008-02-22 14:50:00,33.4,33.4,33.34,33.38,15800.0,20.8671,20.8671,20.8296,20.8546,15800.0
2008-02-22 14:55:00,33.37,33.44,33.35,33.35,45000.0,20.8484,20.8921,20.8359,20.8359,45000.0
2008-02-22 15:00:00,33.35,33.39,33.34,33.39,31400.0,20.8359,20.8609,20.8296,20.8609,31400.0
2008-02-22 15:05:00,33.39,33.4,33.36,33.37,26500.0,20.8609,20.8671,20.8421,20.8484,26500.0
2008-02-22 15:10:00,33.37,33.38,33.3,33.31,47900.0,20.8484,20.8546,20.8046,20.8109,47900.0
2008-02-22 15:15:00,33.3,33.3,33.22,33.24,32200.0,20.8046,20.8046,20.7547,20.7672,32200.0
2008-02-22 15:20:00,33.24,33.32,33.24,33.29,24500.0,20.7672,20.8171,20.7672,20.7984,24500.0
2008-02-22 15:25:00,33.3,33.43,33.29,33.42,40400.0,20.8046,20.8859,20.7984,20.8796,40400.0
2008-02-22 15:30:00,33.43,33.59,33.41,33.59,77900.0,20.8859,20.9858,20.8734,20.9858,77900.0
2008-02-22 15:35:00,33.59,33.7,33.58,33.69,67400.0,20.9858,21.0545,20.9796,21.0483,67400.0
2008-02-22 15:40:00,33.68,33.73,33.62,33.68,84700.0,21.0421,21.0733,21.0046,21.0421,84700.0
2008-02-22 15:45:00,33.67,33.77,33.63,33.75,71200.0,21.0358,21.0983,21.0108,21.0858,71200.0
2008-02-22 15:50:00,33.76,33.86,33.7,33.85,77600.0,21.092,21.1545,21.0545,21.1483,77600.0
2008-02-22 15:55:00,33.85,33.92,33.82,33.92,143000.0,21.1483,21.192,21.1295,21.192,143000.0
2008-02-25 09:30:00,33.96,34.09,33.61,34.09,93200.0,21.217,21.2982,20.9983,21.2982,93200.0
2008-02-25 09:35:00,34.08,34.08,33.83,33.9,49300.0,21.292,21.292,21.1358,21.1795,49300.0
2008-02-25 09:40:00,33.9,33.92,33.86,33.89,52400.0,21.1795,21.192,21.1545,21.1733,52400.0
2008-02-25 09:45:00,33.9,33.94,33.88,33.91,34900.0,21.1795,21.2045,21.167,21.1857,34900.0
2008-02-25 09:50:00,33.9,33.93,33.82,33.89,41200.0,21.1795,21.1982,21.1295,21.1733,41200.0
2008-02-25 09:55:00,33.87,33.87,33.7,33.72,46000.0,21.1608,21.1608,21.0545,21.067,46000.0
2008-02-25 10:00:00,33.73,33.86,33.7,33.82,65200.0,21.0733,21.1545,21.0545,21.1295,65200.0
2008-02-25 10:05:00,33.84,33.93,33.82,33.86,42500.0,21.142,21.1982,21.1295,21.1545,42500.0
2008-02-25 10:10:00,33.9,33.99,33.84,33.9,45100.0,21.1795,21.2357,21.142,21.1795,45100.0
2008-02-25 10:15:00,33.9,34.0,33.89,33.93,41600.0,21.1795,21.242,21.1733,21.1982,41600.0
2008-02-25 10:20:00,33.93,34.03,33.92,34.02,45100.0,21.1982,21.2607,21.192,21.2545,45100.0
2008-02-25 10:25:00,34.03,34.09,34.02,34.06,51900.0,21.2607,21.2982,21.2545,21.2795,51900.0
2008-02-25 10:30:00,34.05,34.06,33.9,33.92,53800.0,21.2732,21.2795,21.1795,21.192,53800.0
2008-02-25 10:35:00,33.92,33.99,33.9,33.99,24000.0,21.192,21.2357,21.1795,21.2357,24000.0
2008-02-25 10:40:00,33.98,34.01,33.95,34.0,27700.0,21.2295,21.2482,21.2107,21.242,27700.0
2008-02-25 10:45:00,34.0,34.06,33.93,34.06,29700.0,21.242,21.2795,21.1982,21.2795,29700.0
2008-02-25 10:50:00,34.06,34.07,33.97,34.01,33100.0,21.2795,21.2857,21.2232,21.2482,33100.0
2008-02-25 10:55:00,34.01,34.05,33.98,34.03,28200.0,21.2482,21.2732,21.2295,21.2607,28200.0
2008-02-25 11:00:00,34.02,34.03,33.95,33.97,28900.0,21.2545,21.2607,21.2107,21.2232,28900.0
2008-02-25 11:05:00,33.96,34.01,33.94,34.0,28700.0,21.217,21.2482,21.2045,21.242,28700.0
2008-02-25 11:10:00,34.0,34.02,33.94,34.02,30200.0,21.242,21.2545,21.2045,21.2545,30200.0
2008-02-25 11:15:00,34.02,34.02,33.9,33.94,36900.0,21.2545,21.2545,21.1795,21.2045,36900.0
2008-02-25 11:20:00,33.95,33.98,33.91,33.95,19300.0,21.2107,21.2295,21.1857,21.2107,19300.0
2008-02-25 11:25:00,33.95,33.97,33.88,33.88,21500.0,21.2107,21.2232,21.167,21.167,21500.0
2008-02-25 11:30:00,33.88,33.94,33.86,33.93,24200.0,21.167,21.2045,21.1545,21.1982,24200.0
2008-02-25 11:35:00,33.94,33.94,33.89,33.91,16300.0,21.2045,21.2045,21.1733,21.1857,16300.0
2008-02-25 11:40:00,33.91,33.94,33.9,33.94,14500.0,21.1857,21.2045,21.1795,21.2045,14500.0
2008-02-25 11:45:00,33.94,33.96,33.89,33.89,14500.0,21.2045,21.217,21.1733,21.1733,14500.0
2008-02-25 11:50:00,33.89,33.9,33.84,33.84,27300.0,21.1733,21.1795,21.142,21.142,27300.0
2008-02-25 11:55:00,33.83,33.85,33.73,33.76,39700.0,21.1358,21.1483,21.0733,21.092,39700.0
2008-02-25 12:00:00,33.77,33.77,33.71,33.75,37500.0,21.0983,21.0983,21.0608,21.0858,37500.0
2008-02-25 12:05:00,33.76,33.86,33.74,33.79,38600.0,21.092,21.1545,21.0795,21.1108,38600.0
2008-02-25 12:10:00,33.81,33.87,33.77,33.85,26500.0,21.1233,21.1608,21.0983,21.1483,26500.0
2008-02-25 12:15:00,33.85,33.85,33.73,33.8,24600.0,21.1483,21.1483,21.0733,21.117,24600.0
2008-02-25 12:20:00,33.79,33.81,33.74,33.76,17900.0,21.1108,21.1233,21.0795,21.092,17900.0
2008-02-25 12:25:00,33.77,33.86,33.77,33.85,19100.0,21.0983,21.1545,21.0983,21.1483,19100.0
2008-02-25 12:30:00,33.86,33.87,33.8,33.85,23100.0,21.1545,21.1608,21.117,21.1483,23100.0
2008-02-25 12:35:00,33.85,33.86,33.81,33.84,17900.0,21.1483,21.1545,21.1233,21.142,17900.0
2008-02-25 12:40:00,33.84,33.87,33.84,33.86,24000.0,21.142,21.1608,21.142,21.1545,24000.0
2008-02-25 12:45:00,33.86,33.92,33.85,33.9,51100.0,21.1545,21.192,21.1483,21.1795,51100.0
2008-02-25 12:50:00,33.9,33.96,33.89,33.92,38600.0,21.1795,21.217,21.1733,21.192,38600.0
2008-02-25 12:55:00,33.95,33.96,33.92,33.92,22300.0,21.2107,21.217,21.192,21.192,22300.0
2008-02-25 13:00:00,33.93,33.93,33.89,33.92,22000.0,21.1982,21.1982,21.1733,21.192,22000.0
2008-02-25 13:05:00,33.92,33.97,33.9,33.93,57400.0,21.192,21.2232,21.1795,21.1982,57400.0
2008-02-25 13:10:00,33.94,33.95,33.86,33.93,39800.0,21.2045,21.2107,21.1545,21.1982,39800.0
2008-02-25 13:15:00,33.93,33.97,33.9,33.9,37600.0,21.1982,21.2232,21.1795,21.1795,37600.0
2008-02-25 13:20:00,33.9,33.96,33.9,33.96,27200.0,21.1795,21.217,21.1795,21.217,27200.0
2008-02-25 13:25:00,33.96,33.96,33.88,33.89,24100.0,21.217,21.217,21.167,21.1733,24100.0
2008-02-25 13:30:00,33.89,33.95,33.83,33.83,38800.0,21.1733,21.2107,21.1358,21.1358,38800.0
2008-02-25 13:35:00,33.82,33.9,33.82,33.9,25900.0,21.1295,21.1795,21.1295,21.1795,25900.0
2008-02-25 13:40:00,33.9,33.91,33.87,33.91,23200.0,21.1795,21.1857,21.1608,21.1857,23200.0
2008-02-25 13:45:00,33.94,33.95,33.92,33.92,24800.0,21.2045,21.2107,21.192,21.192,24800.0
2008-02-25 13:50:00,33.93,34.01,33.92,33.96,39600.0,21.1982,21.2482,21.192,21.217,39600.0
2008-02-25 13:55:00,33.97,34.03,33.95,33.99,22900.0,21.2232,21.2607,21.2107,21.2357,22900.0
2008-02-25 14:00:00,33.98,33.99,33.9,33.94,35700.0,21.2295,21.2357,21.1795,21.2045,35700.0
2008-02-25 14:05:00,33.93,33.97,33.86,33.89,45200.0,21.1982,21.2232,21.1545,21.1733,45200.0
2008-02-25 14:10:00,33.89,33.95,33.88,33.95,38000.0,21.1733,21.2107,21.167,21.2107,38000.0
2008-02-25 14:15:00,33.95,33.97,33.88,33.92,27600.0,21.2107,21.2232,21.167,21.192,27600.0
2008-02-25 14:20:00,33.93,33.98,33.89,33.93,36900.0,21.1982,21.2295,21.1733,21.1982,36900.0
2008-02-25 14:25:00,33.93,34.09,33.8,34.06,241900.0,21.1982,21.2982,21.117,21.2795,241900.0
2008-02-25 14:30:00,34.05,34.12,33.99,34.06,140400.0,21.2732,21.3169,21.2357,21.2795,140400.0
2008-02-25 14:35:00,34.05,34.07,33.93,34.0,156600.0,21.2732,21.2857,21.1982,21.242,156600.0
2008-02-25 14:40:00,33.99,34.06,33.84,33.84,143000.0,21.2357,21.2795,21.142,21.142,143000.0
2008-02-25 14:45:00,33.83,33.93,33.82,33.87,99200.0,21.1358,21.1982,21.1295,21.1608,99200.0
2008-02-25 14:50:00,33.88,33.99,33.82,33.99,84600.0,21.167,21.2357,21.1295,21.2357,84600.0
2008-02-25 14:55:00,33.97,34.01,33.9,33.99,78100.0,21.2232,21.2482,21.1795,21.2357,78100.0
2008-02-25 15:00:00,33.99,34.05,33.98,34.0,53400.0,21.2357,21.2732,21.2295,21.242,53400.0
2008-02-25 15:05:00,34.01,34.09,33.96,33.98,77800.0,21.2482,21.2982,21.217,21.2295,77800.0
2008-02-25 15:10:00,33.98,34.03,33.94,33.96,54800.0,21.2295,21.2607,21.2045,21.217,54800.0
2008-02-25 15:15:00,33.96,34.07,33.96,34.06,50600.0,21.217,21.2857,21.217,21.2795,50600.0
2008-02-25 15:20:00,34.06,34.09,34.02,34.05,76100.0,21.2795,21.2982,21.2545,21.2732,76100.0
2008-02-25 15:25:00,34.05,34.14,34.05,34.1,63700.0,21.2732,21.3294,21.2732,21.3045,63700.0
2008-02-25 15:30:00,34.11,34.17,34.05,34.11,59600.0,21.3107,21.3482,21.2732,21.3107,59600.0
2008-02-25 15:35:00,34.11,34.23,34.11,34.2,71900.0,21.3107,21.3857,21.3107,21.3669,71900.0
2008-02-25 15:40:00,34.2,34.26,34.18,34.19,106400.0,21.3669,21.4044,21.3544,21.3607,106400.0
2008-02-25 15:45:00,34.19,34.25,34.19,34.23,71000.0,21.3607,21.3982,21.3607,21.3857,71000.0
2008-02-25 15:50:00,34.23,34.28,34.18,34.22,92200.0,21.3857,21.4169,21.3544,21.3794,92200.0
2008-02-25 15:55:00,34.21,34.3,34.18,34.22,128700.0,21.3732,21.4294,21.3544,21.3794,128700.0
2008-02-26 09:30:00,34.15,34.27,34.1,34.25,26100.0,21.3357,21.4107,21.3045,21.3982,26100.0
2008-02-26 09:35:00,34.25,34.25,34.07,34.11,20900.0,21.3982,21.3982,21.2857,21.3107,20900.0
2008-02-26 09:40:00,34.14,34.28,34.14,34.25,36700.0,21.3294,21.4169,21.3294,21.3982,36700.0
2008-02-26 09:45:00,34.27,34.29,34.23,34.24,21100.0,21.4107,21.4232,21.3857,21.3919,21100.0
2008-02-26 09:50:00,34.24,34.27,34.23,34.25,20800.0,21.3919,21.4107,21.3857,21.3982,20800.0
2008-02-26 09:55:00,34.24,34.26,34.23,34.23,22900.0,21.3919,21.4044,21.3857,21.3857,22900.0
2008-02-26 10:00:00,34.22,34.24,34.15,34.24,45900.0,21.3794,21.3919,21.3357,21.3919,45900.0
2008-02-26 10:05:00,34.22,34.32,34.21,34.27,38100.0,21.3794,21.4419,21.3732,21.4107,38100.0
2008-02-26 10:10:00,34.28,34.32,34.27,34.3,31600.0,21.4169,21.4419,21.4107,21.4294,31600.0
2008-02-26 10:15:00,34.3,34.39,34.26,34.32,42500.0,21.4294,21.4856,21.4044,21.4419,42500.0
2008-02-26 10:20:00,34.33,34.33,34.2,34.2,34300.0,21.4481,21.4481,21.3669,21.3669,34300.0
2008-02-26 10:25:00,34.2,34.2,34.12,34.17,33700.0,21.3669,21.3669,21.3169,21.3482,33700.0
2008-02-26 10:30:00,34.17,34.21,34.15,34.19,28600.0,21.3482,21.3732,21.3357,21.3607,28600.0
2008-02-26 10:35:00,34.19,34.22,34.17,34.2,18600.0,21.3607,21.3794,21.3482,21.3669,18600.0
2008-02-26 10:40:00,34.2,34.24,34.13,34.23,36200.0,21.3669,21.3919,21.3232,21.3857,36200.0
2008-02-26 10:45:00,34.24,34.26,34.16,34.26,23400.0,21.3919,21.4044,21.3419,21.4044,23400.0
2008-02-26 10:50:00,34.26,34.36,34.25,34.33,42600.0,21.4044,21.4669,21.3982,21.4481,42600.0
2008-02-26 10:55:00,34.34,34.36,34.29,34.29,19900.0,21.4544,21.4669,21.4232,21.4232,19900.0
2008-02-26 11:00:00,34.3,34.35,34.26,34.35,29500.0,21.4294,21.4606,21.4044,21.4606,29500.0
2008-02-26 11:05:00,34.35,34.38,34.33,34.34,31100.0,21.4606,21.4794,21.4481,21.4544,31100.0
2008-02-26 11:10:00,34.33,34.33,34.23,34.23,33200.0,21.4481,21.4481,21.3857,21.3857,33200.0
2008-02-26 11:15:00,34.23,34.35,34.22,34.32,42200.0,21.3857,21.4606,21.3794,21.4419,42200.0
2008-02-26 11:20:00,34.31,34.32,34.23,34.24,36600.0,21.4357,21.4419,21.3857,21.3919,36600.0
2008-02-26 11:25:00,34.24,34.33,34.24,34.31,25200.0,21.3919,21.4481,21.3919,21.4357,25200.0
2008-02-26 11:30:00,34.31,34.35,34.29,34.35,15700.0,21.4357,21.4606,21.4232,21.4606,15700.0
2008-02-26 11:35:00,34.36,34.38,34.33,34.33,43900.0,21.4669,21.4794,21.4481,21.4481,43900.0
2008-02-26 11:40:00,34.33,34.37,34.31,34.34,36100.0,21.4481,21.4731,21.4357,21.4544,36100.0
2008-02-26 11:45:00,34.34,34.35,34.28,34.35,35100.0,21.4544,21.4606,21.4169,21.4606,35100.0
2008-02-26 11:50:00,34.35,34.37,34.33,34.36,28200.0,21.4606,21.4731,21.4481,21.4669,28200.0
2008-02-26 11:55:00,34.35,34.39,34.34,34.37,30900.0,21.4606,21.4856,21.4544,21.4731,30900.0
2008-02-26 12:00:00,34.38,34.46,34.37,34.45,19600.0,21.4794,21.5294,21.4731,21.5231,19600.0
2008-02-26 12:05:00,34.46,34.53,34.46,34.49,28900.0,21.5294,21.5731,21.5294,21.5481,28900.0
2008-02-26 12:10:00,34.49,34.52,34.48,34.49,19500.0,21.5481,21.5669,21.5419,21.5481,19500.0
2008-02-26 12:15:00,34.51,34.56,34.48,34.52,29200.0,21.5606,21.5918,21.5419,21.5669,29200.0
2008-02-26 12:20:00,34.52,34.63,34.52,34.57,30100.0,21.5669,21.6356,21.5669,21.5981,30100.0
2008-02-26 12:25:00,34.56,34.6,34.54,34.58,24300.0,21.5918,21.6168,21.5793,21.6043,24300.0
2008-02-26 12:30:00,34.59,34.62,34.55,34.59,27800.0,21.6106,21.6293,21.5856,21.6106,27800.0
2008-02-26 12:35:00,34.59,34.62,34.57,34.62,26100.0,21.6106,21.6293,21.5981,21.6293,26100.0
2008-02-26 12:40:00,34.61,34.64,34.59,34.61,19300.0,21.6231,21.6418,21.6106,21.6231,19300.0
2008-02-26 12:45:00,34.6,34.64,34.57,34.62,27700.0,21.6168,21.6418,21.5981,21.6293,27700.0
2008-02-26 12:50:00,34.63,34.64,34.57,34.62,31000.0,21.6356,21.6418,21.5981,21.6293,31000.0
2008-02-26 12:55:00,34.62,34.64,34.62,34.64,22800.0,21.6293,21.6418,21.6293,21.6418,22800.0
2008-02-26 13:00:00,34.63,34.64,34.62,34.62,41400.0,21.6356,21.6418,21.6293,21.6293,41400.0
2008-02-26 13:05:00,34.62,34.63,34.57,34.58,26600.0,21.6293,21.6356,21.5981,21.6043,26600.0
2008-02-26 13:10:00,34.59,34.59,34.46,34.48,75300.0,21.6106,21.6106,21.5294,21.5419,75300.0
2008-02-26 13:15:00,34.48,34.57,34.48,34.54,27200.0,21.5419,21.5981,21.5419,21.5793,27200.0
2008-02-26 13:20:00,34.55,34.57,34.47,34.49,22800.0,21.5856,21.5981,21.5356,21.5481,22800.0
2008-02-26 13:25:00,34.48,34.48,34.42,34.43,29600.0,21.5419,21.5419,21.5044,21.5106,29600.0
2008-02-26 13:30:00,34.43,34.48,34.38,34.39,57800.0,21.5106,21.5419,21.4794,21.4856,57800.0
2008-02-26 13:35:00,34.39,34.49,34.39,34.49,28300.0,21.4856,21.5481,21.4856,21.5481,28300.0
2008-02-26 13:40:00,34.49,34.53,34.48,34.53,26800.0,21.5481,21.5731,21.5419,21.5731,26800.0
2008-02-26 13:45:00,34.53,34.56,34.52,34.55,29500.0,21.5731,21.5918,21.5669,21.5856,29500.0
2008-02-26 13:50:00,34.55,34.58,34.54,34.58,19000.0,21.5856,21.6043,21.5793,21.6043,19000.0
2008-02-26 13:55:00,34.58,34.59,34.48,34.5,26500.0,21.6043,21.6106,21.5419,21.5544,26500.0
2008-02-26 14:00:00,34.5,34.54,34.48,34.48,34700.0,21.5544,21.5793,21.5419,21.5419,34700.0
2008-02-26 14:05:00,34.48,34.49,34.46,34.48,23200.0,21.5419,21.5481,21.5294,21.5419,23200.0
2008-02-26 14:10:00,34.48,34.51,34.48,34.5,24700.0,21.5419,21.5606,21.5419,21.5544,24700.0
2008-02-26 14:15:00,34.49,34.54,34.49,34.51,32700.0,21.5481,21.5793,21.5481,21.5606,32700.0
2008-02-26 14:20:00,34.51,34.55,34.49,34.5,31900.0,21.5606,21.5856,21.5481,21.5544,31900.0
2008-02-26 14:25:00,34.49,34.51,34.47,34.5,30700.0,21.5481,21.5606,21.5356,21.5544,30700.0
2008-02-26 14:30:00,34.5,34.6,34.5,34.6,38500.0,21.5544,21.6168,21.5544,21.6168,38500.0
2008-02-26 14:35:00,34.6,34.62,34.59,34.61,19400.0,21.6168,21.6293,21.6106,21.6231,19400.0
2008-02-26 14:40:00,34.61,34.63,34.58,34.6,22100.0,21.6231,21.6356,21.6043,21.6168,22100.0
2008-02-26 14:45:00,34.6,34.64,34.59,34.63,28700.0,21.6168,21.6418,21.6106,21.6356,28700.0
2008-02-26 14:50:00,34.62,34.64,34.57,34.57,36000.0,21.6293,21.6418,21.5981,21.5981,36000.0
2008-02-26 14:55:00,34.57,34.62,34.56,34.6,29000.0,21.5981,21.6293,21.5918,21.6168,29000.0
2008-02-26 15:00:00,34.6,34.61,34.55,34.56,32700.0,21.6168,21.6231,21.5856,21.5918,32700.0
2008-02-26 15:05:00,34.56,34.58,34.48,34.52,34300.0,21.5918,21.6043,21.5419,21.5669,34300.0
2008-02-26 15:10:00,34.52,34.55,34.46,34.49,36900.0,21.5669,21.5856,21.5294,21.5481,36900.0
2008-02-26 15:15:00,34.49,34.49,34.39,34.42,60200.0,21.5481,21.5481,21.4856,21.5044,60200.0
2008-02-26 15:20:00,34.42,34.43,34.36,34.43,51000.0,21.5044,21.5106,21.4669,21.5106,51000.0
2008-02-26 15:25:00,34.43,34.5,34.39,34.5,69700.0,21.5106,21.5544,21.4856,21.5544,69700.0
2008-02-26 15:30:00,34.5,34.51,34.41,34.43,86200.0,21.5544,21.5606,21.4981,21.5106,86200.0
2008-02-26 15:35:00,34.43,34.45,34.35,34.36,106400.0,21.5106,21.5231,21.4606,21.4669,106400.0
2008-02-26 15:40:00,34.36,34.45,34.34,34.44,101500.0,21.4669,21.5231,21.4544,21.5169,101500.0
2008-02-26 15:45:00,34.42,34.43,34.38,34.39,81500.0,21.5044,21.5106,21.4794,21.4856,81500.0
2008-02-26 15:50:00,34.4,34.41,34.37,34.4,121000.0,21.4919,21.4981,21.4731,21.4919,121000.0
2008-02-26 15:55:00,34.4,34.49,34.38,34.48,208300.0,21.4919,21.5481,21.4794,21.5419,208300.0
2008-02-27 09:30:00,34.45,34.45,34.25,34.3,25100.0,21.5231,21.5231,21.3982,21.4294,25100.0
2008-02-27 09:35:00,34.31,34.4,34.25,34.28,32300.0,21.4357,21.4919,21.3982,21.4169,32300.0
2008-02-27 09:40:00,34.27,34.31,34.2,34.2,39500.0,21.4107,21.4357,21.3669,21.3669,39500.0
2008-02-27 09:45:00,34.2,34.2,34.1,34.12,35800.0,21.3669,21.3669,21.3045,21.3169,35800.0
2008-02-27 09:50:00,34.13,34.16,34.11,34.11,27400.0,21.3232,21.3419,21.3107,21.3107,27400.0
2008-02-27 09:55:00,34.12,34.19,34.12,34.15,23400.0,21.3169,21.3607,21.3169,21.3357,23400.0
2008-02-27 10:00:00,34.14,34.14,34.04,34.12,39800.0,21.3294,21.3294,21.267,21.3169,39800.0
2008-02-27 10:05:00,34.12,34.18,34.08,34.16,27400.0,21.3169,21.3544,21.292,21.3419,27400.0
2008-02-27 10:10:00,34.17,34.21,34.16,34.21,58400.0,21.3482,21.3732,21.3419,21.3732,58400.0
2008-02-27 10:15:00,34.2,34.29,34.2,34.27,60500.0,21.3669,21.4232,21.3669,21.4107,60500.0
2008-02-27 10:20:00,34.28,34.28,34.21,34.21,52900.0,21.4169,21.4169,21.3732,21.3732,52900.0
2008-02-27 10:25:00,34.21,34.24,34.16,34.16,16600.0,21.3732,21.3919,21.3419,21.3419,16600.0
2008-02-27 10:30:00,34.16,34.22,34.13,34.22,30200.0,21.3419,21.3794,21.3232,21.3794,30200.0
2008-02-27 10:35:00,34.22,34.26,34.2,34.22,39300.0,21.3794,21.4044,21.3669,21.3794,39300.0
2008-02-27 10:40:00,34.22,34.31,34.21,34.28,27600.0,21.3794,21.4357,21.3732,21.4169,27600.0
2008-02-27 10:45:00,34.27,34.51,34.25,34.44,79300.0,21.4107,21.5606,21.3982,21.5169,79300.0
2008-02-27 10:50:00,34.44,34.45,34.33,34.38,48100.0,21.5169,21.5231,21.4481,21.4794,48100.0
2008-02-27 10:55:00,34.38,34.49,34.36,34.38,70600.0,21.4794,21.5481,21.4669,21.4794,70600.0
2008-02-27 11:00:00,34.39,34.48,34.34,34.43,55700.0,21.4856,21.5419,21.4544,21.5106,55700.0
2008-02-27 11:05:00,34.43,34.48,34.42,34.42,60200.0,21.5106,21.5419,21.5044,21.5044,60200.0
2008-02-27 11:10:00,34.43,34.49,34.42,34.47,36400.0,21.5106,21.5481,21.5044,21.5356,36400.0
2008-02-27 11:15:00,34.47,34.52,34.43,34.51,36100.0,21.5356,21.5669,21.5106,21.5606,36100.0
2008-02-27 11:20:00,34.51,34.58,34.47,34.54,49100.0,21.5606,21.6043,21.5356,21.5793,49100.0
2008-02-27 11:25:00,34.55,34.59,34.5,34.51,74800.0,21.5856,21.6106,21.5544,21.5606,74800.0
2008-02-27 11:30:00,34.52,34.54,34.49,34.49,41500.0,21.5669,21.5793,21.5481,21.5481,41500.0
2008-02-27 11:35:00,34.49,34.52,34.43,34.43,53100.0,21.5481,21.5669,21.5106,21.5106,53100.0
2008-02-27 11:40:00,34.42,34.47,34.41,34.43,38300.0,21.5044,21.5356,21.4981,21.5106,38300.0
2008-02-27 11:45:00,34.42,34.43,34.36,34.36,45800.0,21.5044,21.5106,21.4669,21.4669,45800.0
2008-02-27 11:50:00,34.37,34.48,34.36,34.44,37800.0,21.4731,21.5419,21.4669,21.5169,37800.0
2008-02-27 11:55:00,34.46,34.47,34.44,34.46,14800.0,21.5294,21.5356,21.5169,21.5294,14800.0
2008-02-27 12:00:00,34.45,34.45,34.39,34.45,28200.0,21.5231,21.5231,21.4856,21.5231,28200.0
2008-02-27 12:05:00,34.46,34.48,34.44,34.48,28200.0,21.5294,21.5419,21.5169,21.5419,28200.0
2008-02-27 12:10:00,34.48,34.49,34.44,34.44,16100.0,21.5419,21.5481,21.5169,21.5169,16100.0
2008-02-27 12:15:00,34.43,34.44,34.4,34.41,28100.0,21.5106,21.5169,21.4919,21.4981,28100.0
2008-02-27 12:20:00,34.41,34.45,34.37,34.37,17700.0,21.4981,21.5231,21.4731,21.4731,17700.0
2008-02-27 12:25:00,34.38,34.41,34.36,34.4,13800.0,21.4794,21.4981,21.4669,21.4919,13800.0
2008-02-27 12:30:00,34.39,34.48,34.39,34.42,32400.0,21.4856,21.5419,21.4856,21.5044,32400.0
2008-02-27 12:35:00,34.42,34.46,34.37,34.37,37700.0,21.5044,21.5294,21.4731,21.4731,37700.0
2008-02-27 12:40:00,34.37,34.4,34.31,34.39,79000.0,21.4731,21.4919,21.4357,21.4856,79000.0
2008-02-27 12:45:00,34.39,34.41,34.29,34.3,82600.0,21.4856,21.4981,21.4232,21.4294,82600.0
2008-02-27 12:50:00,34.29,34.4,34.27,34.4,60200.0,21.4232,21.4919,21.4107,21.4919,60200.0
2008-02-27 12:55:00,34.4,34.42,34.3,34.31,47200.0,21.4919,21.5044,21.4294,21.4357,47200.0
2008-02-27 13:00:00,34.31,34.31,34.23,34.23,41100.0,21.4357,21.4357,21.3857,21.3857,41100.0
2008-02-27 13:05:00,34.25,34.29,34.24,34.26,32400.0,21.3982,21.4232,21.3919,21.4044,32400.0
2008-02-27 13:10:00,34.25,34.27,34.23,34.25,57000.0,21.3982,21.4107,21.3857,21.3982,57000.0
2008-02-27 13:15:00,34.26,34.29,34.23,34.28,70800.0,21.4044,21.4232,21.3857,21.4169,70800.0
2008-02-27 13:20:00,34.28,34.28,34.17,34.17,27600.0,21.4169,21.4169,21.3482,21.3482,27600.0
2008-02-27 13:25:00,34.17,34.21,34.16,34.21,23500.0,21.3482,21.3732,21.3419,21.3732,23500.0
2008-02-27 13:30:00,34.2,34.24,34.12,34.22,60700.0,21.3669,21.3919,21.3169,21.3794,60700.0
2008-02-27 13:35:00,34.22,34.27,34.2,34.26,45300.0,21.3794,21.4107,21.3669,21.4044,45300.0
2008-02-27 13:40:00,34.26,34.28,34.2,34.2,36400.0,21.4044,21.4169,21.3669,21.3669,36400.0
2008-02-27 13:45:00,34.21,34.21,34.17,34.2,34100.0,21.3732,21.3732,21.3482,21.3669,34100.0
2008-02-27 13:50:00,34.2,34.22,34.18,34.19,50400.0,21.3669,21.3794,21.3544,21.3607,50400.0
2008-02-27 13:55:00,34.19,34.2,34.1,34.11,61500.0,21.3607,21.3669,21.3045,21.3107,61500.0
2008-02-27 14:00:00,34.11,34.13,34.06,34.06,49800.0,21.3107,21.3232,21.2795,21.2795,49800.0
2008-02-27 14:05:00,34.06,34.07,34.03,34.06,46500.0,21.2795,21.2857,21.2607,21.2795,46500.0
2008-02-27 14:10:00,34.05,34.07,34.02,34.04,41000.0,21.2732,21.2857,21.2545,21.267,41000.0
2008-02-27 14:15:00,34.04,34.1,34.04,34.08,31100.0,21.267,21.3045,21.267,21.292,31100.0
2008-02-27 14:20:00,34.08,34.08,34.0,34.03,57300.0,21.292,21.292,21.242,21.2607,57300.0
2008-02-27 14:25:00,34.03,34.04,34.0,34.01,27900.0,21.2607,21.267,21.242,21.2482,27900.0
2008-02-27 14:30:00,34.0,34.06,34.0,34.05,28400.0,21.242,21.2795,21.242,21.2732,28400.0
2008-02-27 14:35:00,34.05,34.07,34.05,34.06,21300.0,21.2732,21.2857,21.2732,21.2795,21300.0
2008-02-27 14:40:00,34.05,34.15,34.05,34.11,38200.0,21.2732,21.3357,21.2732,21.3107,38200.0
2008-02-27 14:45:00,34.12,34.14,34.11,34.13,22300.0,21.3169,21.3294,21.3107,21.3232,22300.0
2008-02-27 14:50:00,34.13,34.14,34.09,34.09,44800.0,21.3232,21.3294,21.2982,21.2982,44800.0
2008-02-27 14:55:00,34.09,34.17,34.05,34.17,47800.0,21.2982,21.3482,21.2732,21.3482,47800.0
2008-02-27 15:00:00,34.17,34.26,34.16,34.23,41600.0,21.3482,21.4044,21.3419,21.3857,41600.0
2008-02-27 15:05:00,34.23,34.26,34.11,34.12,90700.0,21.3857,21.4044,21.3107,21.3169,90700.0
2008-02-27 15:10:00,34.12,34.12,34.05,34.06,65200.0,21.3169,21.3169,21.2732,21.2795,65200.0
2008-02-27 15:15:00,34.06,34.09,34.05,34.07,64400.0,21.2795,21.2982,21.2732,21.2857,64400.0
2008-02-27 15:20:00,34.08,34.1,34.04,34.04,78000.0,21.292,21.3045,21.267,21.267,78000.0
2008-02-27 15:25:00,34.05,34.14,34.04,34.11,77700.0,21.2732,21.3294,21.267,21.3107,77700.0
2008-02-27 15:30:00,34.11,34.13,34.1,34.1,63100.0,21.3107,21.3232,21.3045,21.3045,63100.0
2008-02-27 15:35:00,34.1,34.12,34.08,34.08,64900.0,21.3045,21.3169,21.292,21.292,64900.0
2008-02-27 15:40:00,34.07,34.07,34.0,34.01,122200.0,21.2857,21.2857,21.242,21.2482,122200.0
2008-02-27 15:45:00,34.0,34.03,33.98,34.01,124900.0,21.242,21.2607,21.2295,21.2482,124900.0
2008-02-27 15:50:00,34.02,34.02,33.93,33.99,143400.0,21.2545,21.2545,21.1982,21.2357,143400.0
2008-02-27 15:55:00,33.99,34.07,33.98,34.04,141100.0,21.2357,21.2857,21.2295,21.267,141100.0
2008-02-28 09:30:00,33.85,33.89,33.75,33.87,60100.0,21.1483,21.1733,21.0858,21.1608,60100.0
2008-02-28 09:35:00,33.87,34.0,33.87,33.97,43700.0,21.1608,21.242,21.1608,21.2232,43700.0
2008-02-28 09:40:00,33.97,33.99,33.9,33.9,40900.0,21.2232,21.2357,21.1795,21.1795,40900.0
2008-02-28 09:45:00,33.9,33.97,33.83,33.95,82700.0,21.1795,21.2232,21.1358,21.2107,82700.0
2008-02-28 09:50:00,33.96,34.01,33.92,33.99,63600.0,21.217,21.2482,21.192,21.2357,63600.0
2008-02-28 09:55:00,33.99,34.0,33.96,33.99,56100.0,21.2357,21.242,21.217,21.2357,56100.0
2008-02-28 10:00:00,34.0,34.0,33.91,33.91,72300.0,21.242,21.242,21.1857,21.1857,72300.0
2008-02-28 10:05:00,33.93,33.94,33.9,33.9,72300.0,21.1982,21.2045,21.1795,21.1795,72300.0
2008-02-28 10:10:00,33.91,33.93,33.88,33.89,54700.0,21.1857,21.1982,21.167,21.1733,54700.0
2008-02-28 10:15:00,33.89,33.97,33.89,33.95,52700.0,21.1733,21.2232,21.1733,21.2107,52700.0
2008-02-28 10:20:00,33.95,33.98,33.94,33.98,44000.0,21.2107,21.2295,21.2045,21.2295,44000.0
2008-02-28 10:25:00,33.98,34.0,33.92,33.97,64800.0,21.2295,21.242,21.192,21.2232,64800.0
2008-02-28 10:30:00,33.97,33.98,33.95,33.95,31700.0,21.2232,21.2295,21.2107,21.2107,31700.0
2008-02-28 10:35:00,33.95,33.96,33.94,33.95,27300.0,21.2107,21.217,21.2045,21.2107,27300.0
2008-02-28 10:40:00,33.96,33.98,33.96,33.97,27400.0,21.217,21.2295,21.217,21.2232,27400.0
2008-02-28 10:45:00,33.96,33.97,33.91,33.91,45000.0,21.217,21.2232,21.1857,21.1857,45000.0
2008-02-28 10:50:00,33.92,33.97,33.92,33.96,36800.0,21.192,21.2232,21.192,21.217,36800.0
2008-02-28 10:55:00,33.96,33.97,33.88,33.89,25100.0,21.217,21.2232,21.167,21.1733,25100.0
2008-02-28 11:00:00,33.88,33.89,33.7,33.7,45300.0,21.167,21.1733,21.0545,21.0545,45300.0
2008-02-28 11:05:00,33.7,33.79,33.67,33.79,69500.0,21.0545,21.1108,21.0358,21.1108,69500.0
2008-02-28 11:10:00,33.79,33.8,33.75,33.78,39700.0,21.1108,21.117,21.0858,21.1045,39700.0
2008-02-28 11:15:00,33.77,33.82,33.76,33.82,26500.0,21.0983,21.1295,21.092,21.1295,26500.0
2008-02-28 11:20:00,33.81,33.84,33.79,33.83,23200.0,21.1233,21.142,21.1108,21.1358,23200.0
2008-02-28 11:25:00,33.83,33.9,33.83,33.88,55400.0,21.1358,21.1795,21.1358,21.167,55400.0
2008-02-28 11:30:00,33.86,33.88,33.83,33.88,34000.0,21.1545,21.167,21.1358,21.167,34000.0
2008-02-28 11:35:00,33.88,33.88,33.85,33.88,32100.0,21.167,21.167,21.1483,21.167,32100.0
2008-02-28 11:40:00,33.88,33.9,33.85,33.85,38200.0,21.167,21.1795,21.1483,21.1483,38200.0
2008-02-28 11:45:00,33.86,33.86,33.8,33.82,42100.0,21.1545,21.1545,21.117,21.1295,42100.0
2008-02-28 11:50:00,33.81,33.9,33.8,33.9,38700.0,21.1233,21.1795,21.117,21.1795,38700.0
2008-02-28 11:55:00,33.91,33.92,33.88,33.89,40100.0,21.1857,21.192,21.167,21.1733,40100.0
2008-02-28 12:00:00,33.89,33.89,33.84,33.84,23900.0,21.1733,21.1733,21.142,21.142,23900.0
2008-02-28 12:05:00,33.84,33.89,33.82,33.88,25000.0,21.142,21.1733,21.1295,21.167,25000.0
2008-02-28 12:10:00,33.89,33.9,33.87,33.89,26100.0,21.1733,21.1795,21.1608,21.1733,26100.0
2008-02-28 12:15:00,33.9,33.98,33.89,33.96,44800.0,21.1795,21.2295,21.1733,21.217,44800.0
2008-02-28 12:20:00,33.97,33.97,33.96,33.97,14100.0,21.2232,21.2232,21.217,21.2232,14100.0
2008-02-28 12:25:00,33.97,33.97,33.92,33.94,27100.0,21.2232,21.2232,21.192,21.2045,27100.0
2008-02-28 12:30:00,33.95,33.98,33.93,33.97,17700.0,21.2107,21.2295,21.1982,21.2232,17700.0
2008-02-28 12:35:00,33.98,33.98,33.96,33.97,16300.0,21.2295,21.2295,21.217,21.2232,16300.0
2008-02-28 12:40:00,33.96,33.98,33.95,33.97,34600.0,21.217,21.2295,21.2107,21.2232,34600.0
2008-02-28 12:45:00,33.97,33.98,33.95,33.95,41500.0,21.2232,21.2295,21.2107,21.2107,41500.0
2008-02-28 12:50:00,33.96,33.97,33.93,33.95,11200.0,21.217,21.2232,21.1982,21.2107,11200.0
2008-02-28 12:55:00,33.94,33.95,33.89,33.89,22400.0,21.2045,21.2107,21.1733,21.1733,22400.0
2008-02-28 13:00:00,33.89,33.9,33.85,33.89,31300.0,21.1733,21.1795,21.1483,21.1733,31300.0
2008-02-28 13:05:00,33.88,33.97,33.88,33.97,38100.0,21.167,21.2232,21.167,21.2232,38100.0
2008-02-28 13:10:00,33.97,33.98,33.96,33.96,31400.0,21.2232,21.2295,21.217,21.217,31400.0
2008-02-28 13:15:00,33.96,33.97,33.92,33.92,25800.0,21.217,21.2232,21.192,21.192,25800.0
2008-02-28 13:20:00,33.92,33.95,33.92,33.93,17900.0,21.192,21.2107,21.192,21.1982,17900.0
2008-02-28 13:25:00,33.94,33.96,33.86,33.88,25800.0,21.2045,21.217,21.1545,21.167,25800.0
2008-02-28 13:30:00,33.87,33.88,33.87,33.87,14900.0,21.1608,21.167,21.1608,21.1608,14900.0
2008-02-28 13:35:00,33.88,33.89,33.87,33.87,21300.0,21.167,21.1733,21.1608,21.1608,21300.0
2008-02-28 13:40:00,33.87,33.89,33.86,33.87,27600.0,21.1608,21.1733,21.1545,21.1608,27600.0
2008-02-28 13:45:00,33.87,33.87,33.84,33.86,27800.0,21.1608,21.1608,21.142,21.1545,27800.0
2008-02-28 13:50:00,33.86,33.87,33.82,33.85,18700.0,21.1545,21.1608,21.1295,21.1483,18700.0
2008-02-28 13:55:00,33.84,33.87,33.83,33.85,19200.0,21.142,21.1608,21.1358,21.1483,19200.0
2008-02-28 14:00:00,33.86,33.86,33.81,33.84,34500.0,21.1545,21.1545,21.1233,21.142,34500.0
2008-02-28 14:05:00,33.84,33.89,33.84,33.89,26600.0,21.142,21.1733,21.142,21.1733,26600.0
2008-02-28 14:10:00,33.89,33.89,33.8,33.83,57800.0,21.1733,21.1733,21.117,21.1358,57800.0
2008-02-28 14:15:00,33.83,33.93,33.83,33.93,22700.0,21.1358,21.1982,21.1358,21.1982,22700.0
2008-02-28 14:20:00,33.93,33.97,33.92,33.97,36200.0,21.1982,21.2232,21.192,21.2232,36200.0
2008-02-28 14:25:00,33.97,33.98,33.95,33.95,18200.0,21.2232,21.2295,21.2107,21.2107,18200.0
2008-02-28 14:30:00,33.95,33.97,33.93,33.95,25800.0,21.2107,21.2232,21.1982,21.2107,25800.0
2008-02-28 14:35:00,33.95,33.97,33.9,33.9,41900.0,21.2107,21.2232,21.1795,21.1795,41900.0
2008-02-28 14:40:00,33.9,33.98,33.89,33.97,98200.0,21.1795,21.2295,21.1733,21.2232,98200.0
2008-02-28 14:45:00,33.96,33.98,33.94,33.95,70000.0,21.217,21.2295,21.2045,21.2107,70000.0
2008-02-28 14:50:00,33.95,33.98,33.95,33.98,46500.0,21.2107,21.2295,21.2107,21.2295,46500.0
2008-02-28 14:55:00,33.98,33.98,33.95,33.96,33100.0,21.2295,21.2295,21.2107,21.217,33100.0
2008-02-28 15:00:00,33.96,33.98,33.9,33.9,42200.0,21.217,21.2295,21.1795,21.1795,42200.0
2008-02-28 15:05:00,33.89,33.94,33.88,33.93,36800.0,21.1733,21.2045,21.167,21.1982,36800.0
2008-02-28 15:10:00,33.94,33.95,33.92,33.94,25000.0,21.2045,21.2107,21.192,21.2045,25000.0
2008-02-28 15:15:00,33.94,33.94,33.9,33.92,37600.0,21.2045,21.2045,21.1795,21.192,37600.0
2008-02-28 15:20:00,33.92,33.93,33.86,33.87,62100.0,21.192,21.1982,21.1545,21.1608,62100.0
2008-02-28 15:25:00,33.87,33.89,33.84,33.85,44700.0,21.1608,21.1733,21.142,21.1483,44700.0
2008-02-28 15:30:00,33.85,33.87,33.83,33.84,41000.0,21.1483,21.1608,21.1358,21.142,41000.0
2008-02-28 15:35:00,33.85,33.88,33.84,33.85,30000.0,21.1483,21.167,21.142,21.1483,30000.0
2008-02-28 15:40:00,33.86,33.9,33.83,33.83,86900.0,21.1545,21.1795,21.1358,21.1358,86900.0
2008-02-28 15:45:00,33.83,33.83,33.79,33.79,74800.0,21.1358,21.1358,21.1108,21.1108,74800.0
2008-02-28 15:50:00,33.79,33.82,33.78,33.78,62900.0,21.1108,21.1295,21.1045,21.1045,62900.0
2008-02-28 15:55:00,33.78,33.84,33.77,33.82,116800.0,21.1045,21.142,21.0983,21.1295,116800.0
2008-02-29 09:30:00,33.73,33.73,33.3,33.4,46100.0,21.0733,21.0733,20.8046,20.8671,46100.0
2008-02-29 09:35:00,33.43,33.5,33.35,33.5,27700.0,20.8859,20.9296,20.8359,20.9296,27700.0
2008-02-29 09:40:00,33.49,33.53,33.42,33.47,44300.0,20.9233,20.9483,20.8796,20.9109,44300.0
2008-02-29 09:45:00,33.47,33.51,33.44,33.48,40900.0,20.9109,20.9358,20.8921,20.9171,40900.0
2008-02-29 09:50:00,33.47,33.47,33.34,33.35,28100.0,20.9109,20.9109,20.8296,20.8359,28100.0
2008-02-29 09:55:00,33.36,33.41,33.33,33.41,36100.0,20.8421,20.8734,20.8234,20.8734,36100.0
2008-02-29 10:00:00,33.4,33.4,33.31,33.34,28000.0,20.8671,20.8671,20.8109,20.8296,28000.0
2008-02-29 10:05:00,33.34,33.36,33.3,33.33,40300.0,20.8296,20.8421,20.8046,20.8234,40300.0
2008-02-29 10:10:00,33.32,33.32,33.24,33.25,44700.0,20.8171,20.8171,20.7672,20.7734,44700.0
2008-02-29 10:15:00,33.25,33.26,33.2,33.26,40600.0,20.7734,20.7796,20.7422,20.7796,40600.0
2008-02-29 10:20:00,33.25,33.28,33.21,33.21,33700.0,20.7734,20.7921,20.7484,20.7484,33700.0
2008-02-29 10:25:00,33.21,33.22,33.14,33.2,48900.0,20.7484,20.7547,20.7047,20.7422,48900.0
2008-02-29 10:30:00,33.2,33.29,33.12,33.29,31600.0,20.7422,20.7984,20.6922,20.7984,31600.0
2008-02-29 10:35:00,33.29,33.33,33.2,33.2,34700.0,20.7984,20.8234,20.7422,20.7422,34700.0
2008-02-29 10:40:00,33.2,33.25,33.16,33.24,28800.0,20.7422,20.7734,20.7172,20.7672,28800.0
2008-02-29 10:45:00,33.24,33.26,33.2,33.25,12300.0,20.7672,20.7796,20.7422,20.7734,12300.0
2008-02-29 10:50:00,33.25,33.36,33.19,33.36,34700.0,20.7734,20.8421,20.7359,20.8421,34700.0
2008-02-29 10:55:00,33.35,33.38,33.29,33.29,22200.0,20.8359,20.8546,20.7984,20.7984,22200.0
2008-02-29 11:00:00,33.28,33.29,33.19,33.21,24800.0,20.7921,20.7984,20.7359,20.7484,24800.0
2008-02-29 11:05:00,33.2,33.3,33.2,33.3,17700.0,20.7422,20.8046,20.7422,20.8046,17700.0
2008-02-29 11:10:00,33.29,33.3,33.17,33.19,30800.0,20.7984,20.8046,20.7234,20.7359,30800.0
2008-02-29 11:15:00,33.18,33.22,33.18,33.22,12300.0,20.7297,20.7547,20.7297,20.7547,12300.0
2008-02-29 11:20:00,33.22,33.22,33.12,33.18,21600.0,20.7547,20.7547,20.6922,20.7297,21600.0
2008-02-29 11:25:00,33.18,33.24,33.18,33.22,13000.0,20.7297,20.7672,20.7297,20.7547,13000.0
2008-02-29 11:30:00,33.21,33.31,33.2,33.28,35300.0,20.7484,20.8109,20.7422,20.7921,35300.0
2008-02-29 11:35:00,33.28,33.28,33.24,33.24,9400.0,20.7921,20.7921,20.7672,20.7672,9400.0
2008-02-29 11:40:00,33.24,33.25,33.19,33.21,17700.0,20.7672,20.7734,20.7359,20.7484,17700.0
2008-02-29 11:45:00,33.21,33.22,33.14,33.14,15700.0,20.7484,20.7547,20.7047,20.7047,15700.0
2008-02-29 11:50:00,33.14,33.18,33.14,33.17,16000.0,20.7047,20.7297,20.7047,20.7234,16000.0
2008-02-29 11:55:00,33.17,33.18,33.16,33.18,11600.0,20.7234,20.7297,20.7172,20.7297,11600.0
2008-02-29 12:00:00,33.17,33.23,33.17,33.19,20800.0,20.7234,20.7609,20.7234,20.7359,20800.0
2008-02-29 12:05:00,33.19,33.21,33.18,33.2,14300.0,20.7359,20.7484,20.7297,20.7422,14300.0
2008-02-29 12:10:00,33.2,33.2,33.17,33.18,15000.0,20.7422,20.7422,20.7234,20.7297,15000.0
2008-02-29 12:15:00,33.18,33.18,33.13,33.15,22500.0,20.7297,20.7297,20.6984,20.7109,22500.0
2008-02-29 12:20:00,33.14,33.22,33.13,33.22,8600.0,20.7047,20.7547,20.6984,20.7547,8600.0
2008-02-29 12:25:00,33.22,33.33,33.22,33.33,33700.0,20.7547,20.8234,20.7547,20.8234,33700.0
2008-02-29 12:30:00,33.32,33.33,33.22,33.23,16200.0,20.8171,20.8234,20.7547,20.7609,16200.0
2008-02-29 12:35:00,33.23,33.25,33.21,33.21,15100.0,20.7609,20.7734,20.7484,20.7484,15100.0
2008-02-29 12:40:00,33.22,33.26,33.22,33.25,16500.0,20.7547,20.7796,20.7547,20.7734,16500.0
2008-02-29 12:45:00,33.24,33.29,33.24,33.28,22400.0,20.7672,20.7984,20.7672,20.7921,22400.0
2008-02-29 12:50:00,33.28,33.29,33.26,33.26,27900.0,20.7921,20.7984,20.7796,20.7796,27900.0
2008-02-29 12:55:00,33.26,33.31,33.24,33.27,21400.0,20.7796,20.8109,20.7672,20.7859,21400.0
2008-02-29 13:00:00,33.27,33.3,33.25,33.3,17800.0,20.7859,20.8046,20.7734,20.8046,17800.0
2008-02-29 13:05:00,33.28,33.32,33.27,33.27,33300.0,20.7921,20.8171,20.7859,20.7859,33300.0
2008-02-29 13:10:00,33.27,33.28,33.23,33.26,23900.0,20.7859,20.7921,20.7609,20.7796,23900.0
2008-02-29 13:15:00,33.25,33.26,33.19,33.22,37400.0,20.7734,20.7796,20.7359,20.7547,37400.0
2008-02-29 13:20:00,33.22,33.28,33.19,33.24,32500.0,20.7547,20.7921,20.7359,20.7672,32500.0
2008-02-29 13:25:00,33.24,33.28,33.22,33.25,18700.0,20.7672,20.7921,20.7547,20.7734,18700.0
2008-02-29 13:30:00,33.26,33.27,33.15,33.19,38100.0,20.7796,20.7859,20.7109,20.7359,38100.0
2008-02-29 13:35:00,33.18,33.18,33.11,33.12,30800.0,20.7297,20.7297,20.6859,20.6922,30800.0
2008-02-29 13:40:00,33.12,33.2,33.12,33.19,21600.0,20.6922,20.7422,20.6922,20.7359,21600.0
2008-02-29 13:45:00,33.19,33.19,33.11,33.15,31500.0,20.7359,20.7359,20.6859,20.7109,31500.0
2008-02-29 13:50:00,33.16,33.17,33.07,33.09,27400.0,20.7172,20.7234,20.6609,20.6734,27400.0
2008-02-29 13:55:00,33.08,33.12,33.05,33.05,24300.0,20.6672,20.6922,20.6484,20.6484,24300.0
2008-02-29 14:00:00,33.05,33.09,33.01,33.05,31500.0,20.6484,20.6734,20.6235,20.6484,31500.0
2008-02-29 14:05:00,33.05,33.14,33.05,33.12,33500.0,20.6484,20.7047,20.6484,20.6922,33500.0
2008-02-29 14:10:00,33.13,33.15,33.05,33.07,37700.0,20.6984,20.7109,20.6484,20.6609,37700.0
2008-02-29 14:15:00,33.06,33.12,33.03,33.09,39400.0,20.6547,20.6922,20.636,20.6734,39400.0
2008-02-29 14:20:00,33.08,33.13,33.05,33.09,20000.0,20.6672,20.6984,20.6484,20.6734,20000.0
2008-02-29 14:25:00,33.08,33.1,33.04,33.06,21300.0,20.6672,20.6797,20.6422,20.6547,21300.0
2008-02-29 14:30:00,33.07,33.07,33.0,33.01,36300.0,20.6609,20.6609,20.6172,20.6235,36300.0
2008-02-29 14:35:00,33.0,33.01,32.98,33.0,22400.0,20.6172,20.6235,20.6047,20.6172,22400.0
2008-02-29 14:40:00,32.99,33.05,32.96,33.01,49800.0,20.611,20.6484,20.5922,20.6235,49800.0
2008-02-29 14:45:00,33.01,33.04,32.98,33.0,27900.0,20.6235,20.6422,20.6047,20.6172,27900.0
2008-02-29 14:50:00,33.0,33.02,32.98,32.99,33200.0,20.6172,20.6297,20.6047,20.611,33200.0
2008-02-29 14:55:00,32.99,33.01,32.97,32.98,33100.0,20.611,20.6235,20.5985,20.6047,33100.0
2008-02-29 15:00:00,32.98,32.98,32.93,32.95,50300.0,20.6047,20.6047,20.5735,20.586,50300.0
2008-02-29 15:05:00,32.95,32.99,32.93,32.93,35400.0,20.586,20.611,20.5735,20.5735,35400.0
2008-02-29 15:10:00,32.93,32.99,32.9,32.97,51400.0,20.5735,20.611,20.5547,20.5985,51400.0
2008-02-29 15:15:00,32.97,33.01,32.96,32.96,38800.0,20.5985,20.6235,20.5922,20.5922,38800.0
2008-02-29 15:20:00,32.95,33.08,32.95,33.04,52600.0,20.586,20.6672,20.586,20.6422,52600.0
2008-02-29 15:25:00,33.04,33.06,33.01,33.02,34500.0,20.6422,20.6547,20.6235,20.6297,34500.0
2008-02-29 15:30:00,33.02,33.03,32.98,33.0,39700.0,20.6297,20.636,20.6047,20.6172,39700.0
2008-02-29 15:35:00,32.99,33.0,32.96,32.96,52900.0,20.611,20.6172,20.5922,20.5922,52900.0
2008-02-29 15:40:00,32.96,32.99,32.87,32.87,98700.0,20.5922,20.611,20.536,20.536,98700.0
2008-02-29 15:45:00,32.87,32.88,32.76,32.78,102500.0,20.536,20.5422,20.4673,20.4798,102500.0
2008-02-29 15:50:00,32.77,32.8,32.75,32.78,106800.0,20.4735,20.4923,20.461,20.4798,106800.0
2008-02-29 15:55:00,32.78,32.92,32.78,32.89,158500.0,20.4798,20.5672,20.4798,20.5485,158500.0
2008-03-03 09:30:00,32.85,32.85,32.64,32.75,58500.0,20.5235,20.5235,20.3923,20.461,58500.0
2008-03-03 09:35:00,32.75,32.85,32.72,32.81,33300.0,20.461,20.5235,20.4423,20.4985,33300.0
2008-03-03 09:40:00,32.8,32.8,32.74,32.75,28800.0,20.4923,20.4923,20.4548,20.461,28800.0
2008-03-03 09:45:00,32.75,32.88,32.75,32.88,21100.0,20.461,20.5422,20.461,20.5422,21100.0
2008-03-03 09:50:00,32.88,32.89,32.82,32.82,26900.0,20.5422,20.5485,20.5048,20.5048,26900.0
2008-03-03 09:55:00,32.82,32.83,32.76,32.78,21200.0,20.5048,20.511,20.4673,20.4798,21200.0
2008-03-03 10:00:00,32.79,32.94,32.78,32.89,28500.0,20.486,20.5797,20.4798,20.5485,28500.0
2008-03-03 10:05:00,32.89,32.98,32.89,32.96,41600.0,20.5485,20.6047,20.5485,20.5922,41600.0
2008-03-03 10:10:00,32.95,33.02,32.91,33.02,27400.0,20.586,20.6297,20.561,20.6297,27400.0
2008-03-03 10:15:00,33.0,33.1,33.0,33.1,27800.0,20.6172,20.6797,20.6172,20.6797,27800.0
2008-03-03 10:20:00,33.11,33.13,33.08,33.12,33200.0,20.6859,20.6984,20.6672,20.6922,33200.0
2008-03-03 10:25:00,33.13,33.2,33.12,33.16,29900.0,20.6984,20.7422,20.6922,20.7172,29900.0
2008-03-03 10:30:00,33.16,33.17,33.05,33.05,45300.0,20.7172,20.7234,20.6484,20.6484,45300.0
2008-03-03 10:35:00,33.05,33.06,32.97,32.99,28100.0,20.6484,20.6547,20.5985,20.611,28100.0
2008-03-03 10:40:00,32.98,33.01,32.96,32.97,22000.0,20.6047,20.6235,20.5922,20.5985,22000.0
2008-03-03 10:45:00,32.96,32.96,32.89,32.9,27500.0,20.5922,20.5922,20.5485,20.5547,27500.0
2008-03-03 10:50:00,32.91,32.91,32.85,32.91,41100.0,20.561,20.561,20.5235,20.561,41100.0
2008-03-03 10:55:00,32.9,32.95,32.83,32.93,33400.0,20.5547,20.586,20.511,20.5735,33400.0
2008-03-03 11:00:00,32.92,32.92,32.87,32.92,26100.0,20.5672,20.5672,20.536,20.5672,26100.0
2008-03-03 11:05:00,32.91,32.98,32.9,32.96,22200.0,20.561,20.6047,20.5547,20.5922,22200.0
2008-03-03 11:10:00,32.97,32.99,32.89,32.89,28000.0,20.5985,20.611,20.5485,20.5485,28000.0
2008-03-03 11:15:00,32.88,32.92,32.86,32.86,27400.0,20.5422,20.5672,20.5297,20.5297,27400.0
2008-03-03 11:20:00,32.86,32.91,32.84,32.9,30200.0,20.5297,20.561,20.5172,20.5547,30200.0
2008-03-03 11:25:00,32.9,32.93,32.86,32.92,42200.0,20.5547,20.5735,20.5297,20.5672,42200.0
2008-03-03 11:30:00,32.91,32.99,32.9,32.95,25100.0,20.561,20.611,20.5547,20.586,25100.0
2008-03-03 11:35:00,32.95,32.98,32.92,32.93,21300.0,20.586,20.6047,20.5672,20.5735,21300.0
2008-03-03 11:40:00,32.93,32.94,32.88,32.88,28500.0,20.5735,20.5797,20.5422,20.5422,28500.0
2008-03-03 11:45:00,32.88,32.92,32.85,32.91,37700.0,20.5422,20.5672,20.5235,20.561,37700.0
2008-03-03 11:50:00,32.91,32.99,32.87,32.99,34300.0,20.561,20.611,20.536,20.611,34300.0
2008-03-03 11:55:00,32.98,33.03,32.97,32.98,40800.0,20.6047,20.636,20.5985,20.6047,40800.0
2008-03-03 12:00:00,32.99,32.99,32.95,32.98,20600.0,20.611,20.611,20.586,20.6047,20600.0
2008-03-03 12:05:00,32.98,33.02,32.98,33.02,26300.0,20.6047,20.6297,20.6047,20.6297,26300.0
2008-03-03 12:10:00,33.02,33.02,32.98,32.99,24200.0,20.6297,20.6297,20.6047,20.611,24200.0
2008-03-03 12:15:00,32.99,33.04,32.97,33.03,57600.0,20.611,20.6422,20.5985,20.636,57600.0
2008-03-03 12:20:00,33.05,33.13,33.04,33.13,51800.0,20.6484,20.6984,20.6422,20.6984,51800.0
2008-03-03 12:25:00,33.12,33.17,33.11,33.13,23700.0,20.6922,20.7234,20.6859,20.6984,23700.0
2008-03-03 12:30:00,33.13,33.18,33.12,33.12,29400.0,20.6984,20.7297,20.6922,20.6922,29400.0
2008-03-03 12:35:00,33.12,33.12,33.05,33.1,42000.0,20.6922,20.6922,20.6484,20.6797,42000.0
2008-03-03 12:40:00,33.1,33.11,33.02,33.02,28600.0,20.6797,20.6859,20.6297,20.6297,28600.0
2008-03-03 12:45:00,33.02,33.03,32.97,33.01,33700.0,20.6297,20.636,20.5985,20.6235,33700.0
2008-03-03 12:50:00,33.01,33.01,32.95,32.95,29200.0,20.6235,20.6235,20.586,20.586,29200.0
2008-03-03 12:55:00,32.94,32.95,32.88,32.94,29400.0,20.5797,20.586,20.5422,20.5797,29400.0
2008-03-03 13:00:00,32.94,32.98,32.93,32.96,23400.0,20.5797,20.6047,20.5735,20.5922,23400.0
2008-03-03 13:05:00,32.97,33.02,32.94,33.02,36500.0,20.5985,20.6297,20.5797,20.6297,36500.0
2008-03-03 13:10:00,33.02,33.02,32.95,32.96,28600.0,20.6297,20.6297,20.586,20.5922,28600.0
2008-03-03 13:15:00,32.96,32.96,32.91,32.93,25400.0,20.5922,20.5922,20.561,20.5735,25400.0
2008-03-03 13:20:00,32.91,32.97,32.9,32.96,17900.0,20.561,20.5985,20.5547,20.5922,17900.0
2008-03-03 13:25:00,32.96,33.02,32.96,32.99,24400.0,20.5922,20.6297,20.5922,20.611,24400.0
2008-03-03 13:30:00,32.99,33.02,32.92,32.92,38300.0,20.611,20.6297,20.5672,20.5672,38300.0
2008-03-03 13:35:00,32.93,32.97,32.9,32.96,27200.0,20.5735,20.5985,20.5547,20.5922,27200.0
2008-03-03 13:40:00,32.96,32.98,32.94,32.98,21800.0,20.5922,20.6047,20.5797,20.6047,21800.0
2008-03-03 13:45:00,32.98,33.13,32.98,33.09,42300.0,20.6047,20.6984,20.6047,20.6734,42300.0
2008-03-03 13:50:00,33.09,33.12,33.06,33.06,43300.0,20.6734,20.6922,20.6547,20.6547,43300.0
2008-03-03 13:55:00,33.06,33.08,33.0,33.0,37600.0,20.6547,20.6672,20.6172,20.6172,37600.0
2008-03-03 14:00:00,33.0,33.0,32.91,32.91,44300.0,20.6172,20.6172,20.561,20.561,44300.0
2008-03-03 14:05:00,32.91,32.96,32.9,32.93,27300.0,20.561,20.5922,20.5547,20.5735,27300.0
2008-03-03 14:10:00,32.93,33.0,32.92,32.99,22300.0,20.5735,20.6172,20.5672,20.611,22300.0
2008-03-03 14:15:00,32.99,32.99,32.87,32.87,32200.0,20.611,20.611,20.536,20.536,32200.0
2008-03-03 14:20:00,32.87,32.94,32.86,32.94,29900.0,20.536,20.5797,20.5297,20.5797,29900.0
2008-03-03 14:25:00,32.93,32.94,32.87,32.92,43600.0,20.5735,20.5797,20.536,20.5672,43600.0
2008-03-03 14:30:00,32.93,32.98,32.89,32.92,48700.0,20.5735,20.6047,20.5485,20.5672,48700.0
2008-03-03 14:35:00,32.92,32.93,32.8,32.84,43800.0,20.5672,20.5735,20.4923,20.5172,43800.0
2008-03-03 14:40:00,32.83,32.92,32.82,32.87,88300.0,20.511,20.5672,20.5048,20.536,88300.0
2008-03-03 14:45:00,32.88,32.91,32.87,32.89,30500.0,20.5422,20.561,20.536,20.5485,30500.0
2008-03-03 14:50:00,32.87,32.91,32.83,32.83,34700.0,20.536,20.561,20.511,20.511,34700.0
2008-03-03 14:55:00,32.83,32.84,32.77,32.81,41800.0,20.511,20.5172,20.4735,20.4985,41800.0
2008-03-03 15:00:00,32.81,32.85,32.8,32.83,33400.0,20.4985,20.5235,20.4923,20.511,33400.0
2008-03-03 15:05:00,32.83,32.88,32.83,32.84,27100.0,20.511,20.5422,20.511,20.5172,27100.0
2008-03-03 15:10:00,32.85,32.93,32.85,32.89,34500.0,20.5235,20.5735,20.5235,20.5485,34500.0
2008-03-03 15:15:00,32.89,33.0,32.87,32.99,31800.0,20.5485,20.6172,20.536,20.611,31800.0
2008-03-03 15:20:00,33.0,33.06,32.97,33.03,33200.0,20.6172,20.6547,20.5985,20.636,33200.0
2008-03-03 15:25:00,33.03,33.05,32.95,33.0,59400.0,20.636,20.6484,20.586,20.6172,59400.0
2008-03-03 15:30:00,33.0,33.09,32.96,33.07,33400.0,20.6172,20.6734,20.5922,20.6609,33400.0
2008-03-03 15:35:00,33.07,33.07,33.02,33.06,31800.0,20.6609,20.6609,20.6297,20.6547,31800.0
2008-03-03 15:40:00,33.06,33.08,32.97,33.06,70500.0,20.6547,20.6672,20.5985,20.6547,70500.0
2008-03-03 15:45:00,33.05,33.08,33.0,33.02,44800.0,20.6484,20.6672,20.6172,20.6297,44800.0
2008-03-03 15:50:00,33.02,33.12,33.01,33.11,64800.0,20.6297,20.6922,20.6235,20.6859,64800.0
2008-03-03 15:55:00,33.11,33.16,33.09,33.15,74600.0,20.6859,20.7172,20.6734,20.7109,74600.0
2008-03-04 09:30:00,32.87,32.89,32.77,32.82,43900.0,20.536,20.5485,20.4735,20.5048,43900.0
2008-03-04 09:35:00,32.82,32.99,32.81,32.9,25200.0,20.5048,20.611,20.4985,20.5547,25200.0
2008-03-04 09:40:00,32.91,32.96,32.82,32.87,31400.0,20.561,20.5922,20.5048,20.536,31400.0
2008-03-04 09:45:00,32.87,32.93,32.81,32.93,41300.0,20.536,20.5735,20.4985,20.5735,41300.0
2008-03-04 09:50:00,32.94,33.11,32.92,33.05,22000.0,20.5797,20.6859,20.5672,20.6484,22000.0
2008-03-04 09:55:00,33.04,33.12,33.04,33.12,17600.0,20.6422,20.6922,20.6422,20.6922,17600.0
2008-03-04 10:00:00,33.12,33.12,33.03,33.05,20400.0,20.6922,20.6922,20.636,20.6484,20400.0
2008-03-04 10:05:00,33.05,33.1,33.03,33.09,23600.0,20.6484,20.6797,20.636,20.6734,23600.0
2008-03-04 10:10:00,33.1,33.2,33.1,33.16,27000.0,20.6797,20.7422,20.6797,20.7172,27000.0
2008-03-04 10:15:00,33.16,33.18,33.13,33.16,19200.0,20.7172,20.7297,20.6984,20.7172,19200.0
2008-03-04 10:20:00,33.15,33.27,33.15,33.25,29000.0,20.7109,20.7859,20.7109,20.7734,29000.0
2008-03-04 10:25:00,33.25,33.27,33.22,33.23,28900.0,20.7734,20.7859,20.7547,20.7609,28900.0
2008-03-04 10:30:00,33.22,33.22,33.15,33.17,24800.0,20.7547,20.7547,20.7109,20.7234,24800.0
2008-03-04 10:35:00,33.17,33.19,33.17,33.18,26600.0,20.7234,20.7359,20.7234,20.7297,26600.0
2008-03-04 10:40:00,33.18,33.18,33.1,33.11,29400.0,20.7297,20.7297,20.6797,20.6859,29400.0
2008-03-04 10:45:00,33.1,33.16,33.08,33.08,21400.0,20.6797,20.7172,20.6672,20.6672,21400.0
2008-03-04 10:50:00,33.08,33.17,33.08,33.15,17200.0,20.6672,20.7234,20.6672,20.7109,17200.0
2008-03-04 10:55:00,33.16,33.17,33.12,33.12,15700.0,20.7172,20.7234,20.6922,20.6922,15700.0
2008-03-04 11:00:00,33.11,33.14,33.1,33.11,27200.0,20.6859,20.7047,20.6797,20.6859,27200.0
2008-03-04 11:05:00,33.1,33.11,33.03,33.05,31500.0,20.6797,20.6859,20.636,20.6484,31500.0
2008-03-04 11:10:00,33.05,33.06,33.03,33.04,22700.0,20.6484,20.6547,20.636,20.6422,22700.0
2008-03-04 11:15:00,33.05,33.07,32.97,32.97,44000.0,20.6484,20.6609,20.5985,20.5985,44000.0
2008-03-04 11:20:00,32.97,33.01,32.97,32.99,21400.0,20.5985,20.6235,20.5985,20.611,21400.0
2008-03-04 11:25:00,32.99,33.02,32.96,33.02,14000.0,20.611,20.6297,20.5922,20.6297,14000.0
2008-03-04 11:30:00,33.0,33.01,32.92,32.93,20100.0,20.6172,20.6235,20.5672,20.5735,20100.0
2008-03-04 11:35:00,32.93,32.99,32.93,32.96,14500.0,20.5735,20.611,20.5735,20.5922,14500.0
2008-03-04 11:40:00,32.96,32.97,32.9,32.9,19500.0,20.5922,20.5985,20.5547,20.5547,19500.0
2008-03-04 11:45:00,32.91,32.95,32.9,32.95,17700.0,20.561,20.586,20.5547,20.586,17700.0
2008-03-04 11:50:00,32.94,32.96,32.92,32.93,26600.0,20.5797,20.5922,20.5672,20.5735,26600.0
2008-03-04 11:55:00,32.94,32.94,32.89,32.89,54800.0,20.5797,20.5797,20.5485,20.5485,54800.0
2008-03-04 12:00:00,32.89,32.94,32.88,32.93,22000.0,20.5485,20.5797,20.5422,20.5735,22000.0
2008-03-04 12:05:00,32.92,32.99,32.89,32.98,18300.0,20.5672,20.611,20.5485,20.6047,18300.0
2008-03-04 12:10:00,32.98,33.03,32.97,33.02,20300.0,20.6047,20.636,20.5985,20.6297,20300.0
2008-03-04 12:15:00,33.02,33.04,33.02,33.04,17400.0,20.6297,20.6422,20.6297,20.6422,17400.0
2008-03-04 12:20:00,33.04,33.06,33.03,33.05,14900.0,20.6422,20.6547,20.636,20.6484,14900.0
2008-03-04 12:25:00,33.05,33.06,33.03,33.05,17000.0,20.6484,20.6547,20.636,20.6484,17000.0
2008-03-04 12:30:00,33.05,33.06,33.04,33.05,20700.0,20.6484,20.6547,20.6422,20.6484,20700.0
2008-03-04 12:35:00,33.05,33.07,33.03,33.05,25100.0,20.6484,20.6609,20.636,20.6484,25100.0
2008-03-04 12:40:00,33.05,33.06,33.04,33.05,22800.0,20.6484,20.6547,20.6422,20.6484,22800.0
2008-03-04 12:45:00,33.05,33.06,33.04,33.05,15100.0,20.6484,20.6547,20.6422,20.6484,15100.0
2008-03-04 12:50:00,33.05,33.05,32.99,33.02,21700.0,20.6484,20.6484,20.611,20.6297,21700.0
2008-03-04 12:55:00,33.02,33.02,32.94,32.96,15600.0,20.6297,20.6297,20.5797,20.5922,15600.0
2008-03-04 13:00:00,32.96,32.97,32.88,32.89,29200.0,20.5922,20.5985,20.5422,20.5485,29200.0
2008-03-04 13:05:00,32.89,32.93,32.89,32.93,18400.0,20.5485,20.5735,20.5485,20.5735,18400.0
2008-03-04 13:10:00,32.94,33.03,32.94,33.03,32500.0,20.5797,20.636,20.5797,20.636,32500.0
2008-03-04 13:15:00,33.04,33.05,32.97,32.97,25000.0,20.6422,20.6484,20.5985,20.5985,25000.0
2008-03-04 13:20:00,32.97,32.97,32.89,32.93,22300.0,20.5985,20.5985,20.5485,20.5735,22300.0
2008-03-04 13:25:00,32.93,33.02,32.93,33.02,10700.0,20.5735,20.6297,20.5735,20.6297,10700.0
2008-03-04 13:30:00,33.01,33.02,32.92,32.94,42700.0,20.6235,20.6297,20.5672,20.5797,42700.0
2008-03-04 13:35:00,32.94,32.95,32.87,32.9,51800.0,20.5797,20.586,20.536,20.5547,51800.0
2008-03-04 13:40:00,32.92,32.97,32.9,32.96,17800.0,20.5672,20.5985,20.5547,20.5922,17800.0
2008-03-04 13:45:00,32.97,32.98,32.92,32.97,18300.0,20.5985,20.6047,20.5672,20.5985,18300.0
2008-03-04 13:50:00,32.96,33.06,32.96,33.04,28800.0,20.5922,20.6547,20.5922,20.6422,28800.0
2008-03-04 13:55:00,33.03,33.03,32.92,32.97,28300.0,20.636,20.636,20.5672,20.5985,28300.0
2008-03-04 14:00:00,32.97,32.97,32.86,32.89,21200.0,20.5985,20.5985,20.5297,20.5485,21200.0
2008-03-04 14:05:00,32.89,32.94,32.87,32.9,15300.0,20.5485,20.5797,20.536,20.5547,15300.0
2008-03-04 14:10:00,32.91,32.93,32.86,32.86,33800.0,20.561,20.5735,20.5297,20.5297,33800.0
2008-03-04 14:15:00,32.87,32.88,32.82,32.88,31400.0,20.536,20.5422,20.5048,20.5422,31400.0
2008-03-04 14:20:00,32.87,32.89,32.81,32.89,34200.0,20.536,20.5485,20.4985,20.5485,34200.0
2008-03-04 14:25:00,32.89,32.94,32.88,32.91,36000.0,20.5485,20.5797,20.5422,20.561,36000.0
2008-03-04 14:30:00,32.91,32.96,32.89,32.96,27100.0,20.561,20.5922,20.5485,20.5922,27100.0
2008-03-04 14:35:00,32.95,32.96,32.87,32.89,23900.0,20.586,20.5922,20.536,20.5485,23900.0
2008-03-04 14:40:00,32.89,32.99,32.89,32.97,34100.0,20.5485,20.611,20.5485,20.5985,34100.0
2008-03-04 14:45:00,32.99,33.05,32.96,33.03,38600.0,20.611,20.6484,20.5922,20.636,38600.0
2008-03-04 14:50:00,33.02,33.03,32.93,32.95,42200.0,20.6297,20.636,20.5735,20.586,42200.0
2008-03-04 14:55:00,32.95,32.96,32.87,32.93,44800.0,20.586,20.5922,20.536,20.5735,44800.0
2008-03-04 15:00:00,32.94,33.05,32.89,33.03,58900.0,20.5797,20.6484,20.5485,20.636,58900.0
2008-03-04 15:05:00,33.03,33.12,33.02,33.07,122700.0,20.636,20.6922,20.6297,20.6609,122700.0
2008-03-04 15:10:00,33.07,33.07,32.97,33.05,86000.0,20.6609,20.6609,20.5985,20.6484,86000.0
2008-03-04 15:15:00,33.05,33.21,33.05,33.2,96900.0,20.6484,20.7484,20.6484,20.7422,96900.0
2008-03-04 15:20:00,33.19,33.2,33.1,33.11,52100.0,20.7359,20.7422,20.6797,20.6859,52100.0
2008-03-04 15:25:00,33.1,33.14,32.99,33.0,68200.0,20.6797,20.7047,20.611,20.6172,68200.0
2008-03-04 15:30:00,32.99,33.08,32.96,33.07,76900.0,20.611,20.6672,20.5922,20.6609,76900.0
2008-03-04 15:35:00,33.07,33.14,33.07,33.11,80500.0,20.6609,20.7047,20.6609,20.6859,80500.0
2008-03-04 15:40:00,33.1,33.15,33.04,33.04,134000.0,20.6797,20.7109,20.6422,20.6422,134000.0
2008-03-04 15:45:00,33.05,33.1,32.97,33.02,99500.0,20.6484,20.6797,20.5985,20.6297,99500.0
2008-03-04 15:50:00,33.03,33.03,32.93,32.94,76800.0,20.636,20.636,20.5735,20.5797,76800.0
2008-03-04 15:55:00,32.94,33.06,32.93,33.03,112900.0,20.5797,20.6547,20.5735,20.636,112900.0
2008-03-05 09:30:00,32.95,33.31,32.95,33.25,46000.0,20.586,20.8109,20.586,20.7734,46000.0
2008-03-05 09:35:00,33.27,33.29,33.22,33.26,24000.0,20.7859,20.7984,20.7547,20.7796,24000.0
2008-03-05 09:40:00,33.27,33.27,33.18,33.23,25100.0,20.7859,20.7859,20.7297,20.7609,25100.0
2008-03-05 09:45:00,33.24,33.32,33.23,33.31,39200.0,20.7672,20.8171,20.7609,20.8109,39200.0
2008-03-05 09:50:00,33.31,33.33,33.3,33.31,13300.0,20.8109,20.8234,20.8046,20.8109,13300.0
2008-03-05 09:55:00,33.31,33.32,33.3,33.32,15300.0,20.8109,20.8171,20.8046,20.8171,15300.0
2008-03-05 10:00:00,33.33,33.48,33.33,33.47,40100.0,20.8234,20.9171,20.8234,20.9109,40100.0
2008-03-05 10:05:00,33.47,33.47,33.41,33.45,22100.0,20.9109,20.9109,20.8734,20.8984,22100.0
2008-03-05 10:10:00,33.46,33.48,33.44,33.48,31200.0,20.9046,20.9171,20.8921,20.9171,31200.0
2008-03-05 10:15:00,33.49,33.61,33.48,33.6,36800.0,20.9233,20.9983,20.9171,20.9921,36800.0
2008-03-05 10:20:00,33.6,33.63,33.51,33.54,31200.0,20.9921,21.0108,20.9358,20.9546,31200.0
2008-03-05 10:25:00,33.54,33.58,33.46,33.51,16900.0,20.9546,20.9796,20.9046,20.9358,16900.0
2008-03-05 10:30:00,33.51,33.56,33.45,33.46,40700.0,20.9358,20.9671,20.8984,20.9046,40700.0
2008-03-05 10:35:00,33.46,33.57,33.46,33.56,54100.0,20.9046,20.9733,20.9046,20.9671,54100.0
2008-03-05 10:40:00,33.56,33.62,33.55,33.6,42900.0,20.9671,21.0046,20.9608,20.9921,42900.0
2008-03-05 10:45:00,33.59,33.61,33.57,33.59,35400.0,20.9858,20.9983,20.9733,20.9858,35400.0
2008-03-05 10:50:00,33.59,33.64,33.54,33.64,50100.0,20.9858,21.0171,20.9546,21.0171,50100.0
2008-03-05 10:55:00,33.64,33.64,33.55,33.56,30300.0,21.0171,21.0171,20.9608,20.9671,30300.0
2008-03-05 11:00:00,33.57,33.62,33.55,33.62,24500.0,20.9733,21.0046,20.9608,21.0046,24500.0
2008-03-05 11:05:00,33.63,33.68,33.61,33.67,33700.0,21.0108,21.0421,20.9983,21.0358,33700.0
2008-03-05 11:10:00,33.67,33.73,33.67,33.67,32800.0,21.0358,21.0733,21.0358,21.0358,32800.0
2008-03-05 11:15:00,33.67,33.67,33.58,33.58,46000.0,21.0358,21.0358,20.9796,20.9796,46000.0
2008-03-05 11:20:00,33.56,33.62,33.55,33.6,32300.0,20.9671,21.0046,20.9608,20.9921,32300.0
2008-03-05 11:25:00,33.6,33.65,33.6,33.64,29800.0,20.9921,21.0233,20.9921,21.0171,29800.0
2008-03-05 11:30:00,33.64,33.65,33.58,33.63,30000.0,21.0171,21.0233,20.9796,21.0108,30000.0
2008-03-05 11:35:00,33.63,33.64,33.6,33.61,13100.0,21.0108,21.0171,20.9921,20.9983,13100.0
2008-03-05 11:40:00,33.62,33.65,33.61,33.64,35600.0,21.0046,21.0233,20.9983,21.0171,35600.0
2008-03-05 11:45:00,33.65,33.66,33.56,33.57,26200.0,21.0233,21.0296,20.9671,20.9733,26200.0
2008-03-05 11:50:00,33.58,33.68,33.58,33.64,27000.0,20.9796,21.0421,20.9796,21.0171,27000.0
2008-03-05 11:55:00,33.64,33.69,33.64,33.67,17100.0,21.0171,21.0483,21.0171,21.0358,17100.0
2008-03-05 12:00:00,33.68,33.79,33.67,33.69,59400.0,21.0421,21.1108,21.0358,21.0483,59400.0
2008-03-05 12:05:00,33.69,33.77,33.61,33.69,59600.0,21.0483,21.0983,20.9983,21.0483,59600.0
2008-03-05 12:10:00,33.7,33.72,33.61,33.64,48300.0,21.0545,21.067,20.9983,21.0171,48300.0
2008-03-05 12:15:00,33.65,33.67,33.61,33.63,28400.0,21.0233,21.0358,20.9983,21.0108,28400.0
2008-03-05 12:20:00,33.63,33.65,33.61,33.64,10500.0,21.0108,21.0233,20.9983,21.0171,10500.0
2008-03-05 12:25:00,33.64,33.65,33.55,33.58,41900.0,21.0171,21.0233,20.9608,20.9796,41900.0
2008-03-05 12:30:00,33.58,33.64,33.52,33.62,65100.0,20.9796,21.0171,20.9421,21.0046,65100.0
2008-03-05 12:35:00,33.62,33.64,33.56,33.6,58500.0,21.0046,21.0171,20.9671,20.9921,58500.0
2008-03-05 12:40:00,33.59,33.63,33.55,33.56,51200.0,20.9858,21.0108,20.9608,20.9671,51200.0
2008-03-05 12:45:00,33.58,33.62,33.56,33.58,24400.0,20.9796,21.0046,20.9671,20.9796,24400.0
2008-03-05 12:50:00,33.59,33.65,33.59,33.65,29300.0,20.9858,21.0233,20.9858,21.0233,29300.0
2008-03-05 12:55:00,33.64,33.71,33.64,33.71,44600.0,21.0171,21.0608,21.0171,21.0608,44600.0
2008-03-05 13:00:00,33.71,33.75,33.7,33.71,38700.0,21.0608,21.0858,21.0545,21.0608,38700.0
2008-03-05 13:05:00,33.71,33.77,33.7,33.77,59600.0,21.0608,21.0983,21.0545,21.0983,59600.0
2008-03-05 13:10:00,33.77,33.79,33.73,33.73,48200.0,21.0983,21.1108,21.0733,21.0733,48200.0
2008-03-05 13:15:00,33.73,33.79,33.66,33.68,70500.0,21.0733,21.1108,21.0296,21.0421,70500.0
2008-03-05 13:20:00,33.69,33.79,33.68,33.7,98700.0,21.0483,21.1108,21.0421,21.0545,98700.0
2008-03-05 13:25:00,33.7,33.85,33.69,33.8,134800.0,21.0545,21.1483,21.0483,21.117,134800.0
2008-03-05 13:30:00,33.81,33.81,33.66,33.72,64200.0,21.1233,21.1233,21.0296,21.067,64200.0
2008-03-05 13:35:00,33.72,33.72,33.52,33.56,87200.0,21.067,21.067,20.9421,20.9671,87200.0
2008-03-05 13:40:00,33.57,33.61,33.46,33.58,85800.0,20.9733,20.9983,20.9046,20.9796,85800.0
2008-03-05 13:45:00,33.57,33.59,33.49,33.57,33000.0,20.9733,20.9858,20.9233,20.9733,33000.0
2008-03-05 13:50:00,33.55,33.56,33.48,33.51,40500.0,20.9608,20.9671,20.9171,20.9358,40500.0
2008-03-05 13:55:00,33.52,33.55,33.48,33.51,76600.0,20.9421,20.9608,20.9171,20.9358,76600.0
2008-03-05 14:00:00,33.52,33.64,33.47,33.63,80500.0,20.9421,21.0171,20.9109,21.0108,80500.0
2008-03-05 14:05:00,33.63,33.65,33.57,33.61,43800.0,21.0108,21.0233,20.9733,20.9983,43800.0
2008-03-05 14:10:00,33.61,33.64,33.6,33.63,19500.0,20.9983,21.0171,20.9921,21.0108,19500.0
2008-03-05 14:15:00,33.64,33.65,33.63,33.64,21700.0,21.0171,21.0233,21.0108,21.0171,21700.0
2008-03-05 14:20:00,33.64,33.65,33.61,33.62,19500.0,21.0171,21.0233,20.9983,21.0046,19500.0
2008-03-05 14:25:00,33.61,33.66,33.59,33.61,51900.0,20.9983,21.0296,20.9858,20.9983,51900.0
2008-03-05 14:30:00,33.61,33.62,33.61,33.61,11500.0,20.9983,21.0046,20.9983,20.9983,11500.0
2008-03-05 14:35:00,33.61,33.66,33.61,33.64,47200.0,20.9983,21.0296,20.9983,21.0171,47200.0
2008-03-05 14:40:00,33.64,33.67,33.6,33.62,43400.0,21.0171,21.0358,20.9921,21.0046,43400.0
2008-03-05 14:45:00,33.63,33.73,33.63,33.72,38400.0,21.0108,21.0733,21.0108,21.067,38400.0
2008-03-05 14:50:00,33.72,33.78,33.72,33.74,48800.0,21.067,21.1045,21.067,21.0795,48800.0
2008-03-05 14:55:00,33.73,33.75,33.7,33.75,55000.0,21.0733,21.0858,21.0545,21.0858,55000.0
2008-03-05 15:00:00,33.75,33.76,33.69,33.7,52300.0,21.0858,21.092,21.0483,21.0545,52300.0
2008-03-05 15:05:00,33.69,33.69,33.63,33.66,62800.0,21.0483,21.0483,21.0108,21.0296,62800.0
2008-03-05 15:10:00,33.67,33.72,33.67,33.69,43500.0,21.0358,21.067,21.0358,21.0483,43500.0
2008-03-05 15:15:00,33.69,33.69,33.63,33.65,42400.0,21.0483,21.0483,21.0108,21.0233,42400.0
2008-03-05 15:20:00,33.65,33.73,33.64,33.73,57600.0,21.0233,21.0733,21.0171,21.0733,57600.0
2008-03-05 15:25:00,33.73,33.8,33.71,33.77,79200.0,21.0733,21.117,21.0608,21.0983,79200.0
2008-03-05 15:30:00,33.77,33.84,33.76,33.82,70200.0,21.0983,21.142,21.092,21.1295,70200.0
2008-03-05 15:35:00,33.82,33.84,33.79,33.83,81700.0,21.1295,21.142,21.1108,21.1358,81700.0
2008-03-05 15:40:00,33.83,33.84,33.76,33.76,138000.0,21.1358,21.142,21.092,21.092,138000.0
2008-03-05 15:45:00,33.76,33.77,33.71,33.75,92900.0,21.092,21.0983,21.0608,21.0858,92900.0
2008-03-05 15:50:00,33.74,33.76,33.73,33.76,91800.0,21.0795,21.092,21.0733,21.092,91800.0
2008-03-05 15:55:00,33.76,33.84,33.75,33.83,208800.0,21.092,21.142,21.0858,21.1358,208800.0
2008-03-06 09:30:00,33.59,33.7,33.54,33.55,82900.0,21.1595,21.2288,21.128,21.1343,82900.0
2008-03-06 09:35:00,33.56,33.56,33.45,33.52,41900.0,21.1406,21.1406,21.0713,21.1154,41900.0
2008-03-06 09:40:00,33.52,33.52,33.44,33.49,30700.0,21.1154,21.1154,21.065,21.0965,30700.0
2008-03-06 09:45:00,33.49,33.52,33.44,33.46,46000.0,21.0965,21.1154,21.065,21.0776,46000.0
2008-03-06 09:50:00,33.47,33.48,33.33,33.34,48100.0,21.0839,21.0902,20.9957,21.002,48100.0
2008-03-06 09:55:00,33.36,33.39,33.29,33.35,49100.0,21.0146,21.0335,20.9705,21.0083,49100.0
2008-03-06 10:00:00,33.34,33.35,33.13,33.14,50800.0,21.002,21.0083,20.8697,20.876,50800.0
2008-03-06 10:05:00,33.15,33.21,33.14,33.19,56500.0,20.8823,20.9201,20.876,20.9075,56500.0
2008-03-06 10:10:00,33.19,33.23,33.19,33.22,41000.0,20.9075,20.9327,20.9075,20.9264,41000.0
2008-03-06 10:15:00,33.21,33.22,33.16,33.16,66300.0,20.9201,20.9264,20.8886,20.8886,66300.0
2008-03-06 10:20:00,33.16,33.3,33.16,33.25,28700.0,20.8886,20.9768,20.8886,20.9453,28700.0
2008-03-06 10:25:00,33.25,33.34,33.25,33.3,32600.0,20.9453,21.002,20.9453,20.9768,32600.0
2008-03-06 10:30:00,33.3,33.41,33.29,33.36,47900.0,20.9768,21.0461,20.9705,21.0146,47900.0
2008-03-06 10:35:00,33.36,33.4,33.34,33.34,45400.0,21.0146,21.0398,21.002,21.002,45400.0
2008-03-06 10:40:00,33.36,33.37,33.28,33.29,29800.0,21.0146,21.0209,20.9642,20.9705,29800.0
2008-03-06 10:45:00,33.3,33.33,33.27,33.32,53400.0,20.9768,20.9957,20.9579,20.9894,53400.0
2008-03-06 10:50:00,33.31,33.35,33.27,33.3,38400.0,20.9831,21.0083,20.9579,20.9768,38400.0
2008-03-06 10:55:00,33.29,33.34,33.27,33.28,18000.0,20.9705,21.002,20.9579,20.9642,18000.0
2008-03-06 11:00:00,33.28,33.31,33.16,33.16,38300.0,20.9642,20.9831,20.8886,20.8886,38300.0
2008-03-06 11:05:00,33.16,33.18,33.06,33.06,51800.0,20.8886,20.9012,20.8256,20.8256,51800.0
2008-03-06 11:10:00,33.07,33.08,32.99,32.99,49600.0,20.8319,20.8382,20.7815,20.7815,49600.0
2008-03-06 11:15:00,32.99,33.12,32.99,33.1,47500.0,20.7815,20.8634,20.7815,20.8508,47500.0
2008-03-06 11:20:00,33.1,33.23,33.1,33.17,58000.0,20.8508,20.9327,20.8508,20.8949,58000.0
2008-03-06 11:25:00,33.18,33.18,33.06,33.1,33400.0,20.9012,20.9012,20.8256,20.8508,33400.0
2008-03-06 11:30:00,33.1,33.13,33.03,33.06,34500.0,20.8508,20.8697,20.8067,20.8256,34500.0
2008-03-06 11:35:00,33.06,33.15,33.01,33.13,33000.0,20.8256,20.8823,20.7941,20.8697,33000.0
2008-03-06 11:40:00,33.13,33.14,33.09,33.12,13200.0,20.8697,20.876,20.8445,20.8634,13200.0
2008-03-06 11:45:00,33.11,33.15,33.08,33.11,24400.0,20.8571,20.8823,20.8382,20.8571,24400.0
2008-03-06 11:50:00,33.11,33.11,33.04,33.04,53400.0,20.8571,20.8571,20.813,20.813,53400.0
2008-03-06 11:55:00,33.05,33.12,33.04,33.1,23800.0,20.8193,20.8634,20.813,20.8508,23800.0
2008-03-06 12:00:00,33.11,33.12,33.03,33.04,24100.0,20.8571,20.8634,20.8067,20.813,24100.0
2008-03-06 12:05:00,33.05,33.09,33.03,33.07,18800.0,20.8193,20.8445,20.8067,20.8319,18800.0
2008-03-06 12:10:00,33.07,33.07,33.02,33.05,18300.0,20.8319,20.8319,20.8004,20.8193,18300.0
2008-03-06 12:15:00,33.05,33.1,33.01,33.08,24800.0,20.8193,20.8508,20.7941,20.8382,24800.0
2008-03-06 12:20:00,33.09,33.1,33.05,33.1,10800.0,20.8445,20.8508,20.8193,20.8508,10800.0
2008-03-06 12:25:00,33.1,33.14,33.09,33.09,29400.0,20.8508,20.876,20.8445,20.8445,29400.0
2008-03-06 12:30:00,33.09,33.1,33.07,33.08,31200.0,20.8445,20.8508,20.8319,20.8382,31200.0
2008-03-06 12:35:00,33.08,33.09,33.08,33.08,24000.0,20.8382,20.8445,20.8382,20.8382,24000.0
2008-03-06 12:40:00,33.09,33.16,33.09,33.14,51800.0,20.8445,20.8886,20.8445,20.876,51800.0
2008-03-06 12:45:00,33.14,33.16,33.1,33.12,22300.0,20.876,20.8886,20.8508,20.8634,22300.0
2008-03-06 12:50:00,33.12,33.13,33.08,33.08,24800.0,20.8634,20.8697,20.8382,20.8382,24800.0
2008-03-06 12:55:00,33.08,33.08,32.98,32.98,25700.0,20.8382,20.8382,20.7752,20.7752,25700.0
2008-03-06 13:00:00,32.99,33.05,32.97,33.0,50800.0,20.7815,20.8193,20.7689,20.7878,50800.0
2008-03-06 13:05:00,33.0,33.1,32.97,33.04,35200.0,20.7878,20.8508,20.7689,20.813,35200.0
2008-03-06 13:10:00,33.04,33.04,32.97,32.97,24500.0,20.813,20.813,20.7689,20.7689,24500.0
2008-03-06 13:15:00,32.96,33.02,32.96,33.02,19200.0,20.7626,20.8004,20.7626,20.8004,19200.0
2008-03-06 13:20:00,33.01,33.02,32.96,32.98,31900.0,20.7941,20.8004,20.7626,20.7752,31900.0
2008-03-06 13:25:00,32.97,33.0,32.96,32.98,14900.0,20.7689,20.7878,20.7626,20.7752,14900.0
2008-03-06 13:30:00,32.98,32.99,32.93,32.93,26000.0,20.7752,20.7815,20.7437,20.7437,26000.0
2008-03-06 13:35:00,32.93,32.99,32.91,32.97,25800.0,20.7437,20.7815,20.7311,20.7689,25800.0
2008-03-06 13:40:00,32.98,33.01,32.96,33.0,21600.0,20.7752,20.7941,20.7626,20.7878,21600.0
2008-03-06 13:45:00,33.01,33.01,32.94,32.95,45200.0,20.7941,20.7941,20.75,20.7563,45200.0
2008-03-06 13:50:00,32.95,32.97,32.93,32.93,66700.0,20.7563,20.7689,20.7437,20.7437,66700.0
2008-03-06 13:55:00,32.93,32.94,32.91,32.91,38200.0,20.7437,20.75,20.7311,20.7311,38200.0
2008-03-06 14:00:00,32.91,32.96,32.89,32.89,75100.0,20.7311,20.7626,20.7185,20.7185,75100.0
2008-03-06 14:05:00,32.9,32.94,32.86,32.87,64500.0,20.7248,20.75,20.6996,20.7059,64500.0
2008-03-06 14:10:00,32.87,32.9,32.86,32.86,38900.0,20.7059,20.7248,20.6996,20.6996,38900.0
2008-03-06 14:15:00,32.87,32.9,32.83,32.83,68400.0,20.7059,20.7248,20.6807,20.6807,68400.0
2008-03-06 14:20:00,32.82,32.85,32.79,32.81,46000.0,20.6744,20.6933,20.6555,20.6681,46000.0
2008-03-06 14:25:00,32.81,32.81,32.77,32.79,52500.0,20.6681,20.6681,20.6429,20.6555,52500.0
2008-03-06 14:30:00,32.8,32.82,32.76,32.79,46400.0,20.6618,20.6744,20.6366,20.6555,46400.0
2008-03-06 14:35:00,32.78,32.82,32.78,32.8,80300.0,20.6492,20.6744,20.6492,20.6618,80300.0
2008-03-06 14:40:00,32.79,32.81,32.74,32.79,44200.0,20.6555,20.6681,20.624,20.6555,44200.0
2008-03-06 14:45:00,32.79,32.82,32.75,32.8,69400.0,20.6555,20.6744,20.6303,20.6618,69400.0
2008-03-06 14:50:00,32.79,32.8,32.75,32.79,51700.0,20.6555,20.6618,20.6303,20.6555,51700.0
2008-03-06 14:55:00,32.78,32.81,32.75,32.79,81000.0,20.6492,20.6681,20.6303,20.6555,81000.0
2008-03-06 15:00:00,32.79,32.81,32.74,32.75,84600.0,20.6555,20.6681,20.624,20.6303,84600.0
2008-03-06 15:05:00,32.75,32.76,32.71,32.72,77900.0,20.6303,20.6366,20.6051,20.6114,77900.0
2008-03-06 15:10:00,32.71,32.74,32.67,32.67,38500.0,20.6051,20.624,20.5799,20.5799,38500.0
2008-03-06 15:15:00,32.68,32.77,32.68,32.75,67800.0,20.5862,20.6429,20.5862,20.6303,67800.0
2008-03-06 15:20:00,32.75,32.76,32.7,32.72,85400.0,20.6303,20.6366,20.5988,20.6114,85400.0
2008-03-06 15:25:00,32.72,32.74,32.69,32.71,131600.0,20.6114,20.624,20.5925,20.6051,131600.0
2008-03-06 15:30:00,32.7,32.72,32.61,32.64,108100.0,20.5988,20.6114,20.5421,20.561,108100.0
2008-03-06 15:35:00,32.65,32.67,32.61,32.65,91600.0,20.5673,20.5799,20.5421,20.5673,91600.0
2008-03-06 15:40:00,32.65,32.73,32.63,32.7,138400.0,20.5673,20.6177,20.5547,20.5988,138400.0
2008-03-06 15:45:00,32.7,32.71,32.64,32.69,89900.0,20.5988,20.6051,20.561,20.5925,89900.0
2008-03-06 15:50:00,32.69,32.7,32.62,32.62,184400.0,20.5925,20.5988,20.5484,20.5484,184400.0
2008-03-06 15:55:00,32.63,32.65,32.55,32.59,158000.0,20.5547,20.5673,20.5043,20.5295,158000.0
2008-03-07 09:30:00,32.44,32.44,32.25,32.29,46200.0,20.435,20.435,20.3154,20.3406,46200.0
2008-03-07 09:35:00,32.29,32.4,32.27,32.38,65000.0,20.3406,20.4099,20.328,20.3973,65000.0
2008-03-07 09:40:00,32.38,32.49,32.35,32.47,87600.0,20.3973,20.4665,20.3784,20.4539,87600.0
2008-03-07 09:45:00,32.49,32.55,32.39,32.4,54900.0,20.4665,20.5043,20.4036,20.4099,54900.0
2008-03-07 09:50:00,32.41,32.46,32.41,32.45,51000.0,20.4161,20.4476,20.4161,20.4413,51000.0
2008-03-07 09:55:00,32.46,32.74,32.45,32.71,101700.0,20.4476,20.624,20.4413,20.6051,101700.0
2008-03-07 10:00:00,32.7,32.8,32.6,32.62,56500.0,20.5988,20.6618,20.5358,20.5484,56500.0
2008-03-07 10:05:00,32.64,32.7,32.6,32.67,31800.0,20.561,20.5988,20.5358,20.5799,31800.0
2008-03-07 10:10:00,32.68,32.77,32.64,32.77,29000.0,20.5862,20.6429,20.561,20.6429,29000.0
2008-03-07 10:15:00,32.76,32.84,32.66,32.79,27200.0,20.6366,20.687,20.5736,20.6555,27200.0
2008-03-07 10:20:00,32.8,32.89,32.71,32.77,63300.0,20.6618,20.7185,20.6051,20.6429,63300.0
2008-03-07 10:25:00,32.78,32.83,32.69,32.75,25700.0,20.6492,20.6807,20.5925,20.6303,25700.0
2008-03-07 10:30:00,32.75,32.8,32.71,32.8,25400.0,20.6303,20.6618,20.6051,20.6618,25400.0
2008-03-07 10:35:00,32.78,32.78,32.7,32.78,40300.0,20.6492,20.6492,20.5988,20.6492,40300.0
2008-03-07 10:40:00,32.78,32.83,32.77,32.8,56200.0,20.6492,20.6807,20.6429,20.6618,56200.0
2008-03-07 10:45:00,32.8,32.82,32.77,32.78,26800.0,20.6618,20.6744,20.6429,20.6492,26800.0
2008-03-07 10:50:00,32.78,32.78,32.72,32.72,53700.0,20.6492,20.6492,20.6114,20.6114,53700.0
2008-03-07 10:55:00,32.73,32.77,32.73,32.74,84600.0,20.6177,20.6429,20.6177,20.624,84600.0
2008-03-07 11:00:00,32.73,32.73,32.65,32.67,16600.0,20.6177,20.6177,20.5673,20.5799,16600.0
2008-03-07 11:05:00,32.68,32.69,32.65,32.65,18300.0,20.5862,20.5925,20.5673,20.5673,18300.0
2008-03-07 11:10:00,32.64,32.67,32.58,32.58,23800.0,20.561,20.5799,20.5232,20.5232,23800.0
2008-03-07 11:15:00,32.59,32.61,32.57,32.6,22200.0,20.5295,20.5421,20.5169,20.5358,22200.0
2008-03-07 11:20:00,32.59,32.65,32.58,32.62,57300.0,20.5295,20.5673,20.5232,20.5484,57300.0
2008-03-07 11:25:00,32.61,32.64,32.51,32.52,58500.0,20.5421,20.561,20.4791,20.4854,58500.0
2008-03-07 11:30:00,32.51,32.59,32.51,32.56,35200.0,20.4791,20.5295,20.4791,20.5106,35200.0
2008-03-07 11:35:00,32.55,32.59,32.54,32.58,24200.0,20.5043,20.5295,20.498,20.5232,24200.0
2008-03-07 11:40:00,32.58,32.6,32.51,32.52,37700.0,20.5232,20.5358,20.4791,20.4854,37700.0
2008-03-07 11:45:00,32.51,32.53,32.48,32.53,38500.0,20.4791,20.4917,20.4602,20.4917,38500.0
2008-03-07 11:50:00,32.53,32.53,32.47,32.49,29300.0,20.4917,20.4917,20.4539,20.4665,29300.0
2008-03-07 11:55:00,32.48,32.58,32.48,32.5,50400.0,20.4602,20.5232,20.4602,20.4728,50400.0
2008-03-07 12:00:00,32.49,32.51,32.45,32.45,33400.0,20.4665,20.4791,20.4413,20.4413,33400.0
2008-03-07 12:05:00,32.45,32.45,32.4,32.41,39900.0,20.4413,20.4413,20.4099,20.4161,39900.0
2008-03-07 12:10:00,32.42,32.47,32.39,32.39,47300.0,20.4224,20.4539,20.4036,20.4036,47300.0
2008-03-07 12:15:00,32.39,32.46,32.37,32.44,38400.0,20.4036,20.4476,20.391,20.435,38400.0
2008-03-07 12:20:00,32.44,32.46,32.4,32.45,33100.0,20.435,20.4476,20.4099,20.4413,33100.0
2008-03-07 12:25:00,32.45,32.49,32.42,32.44,40900.0,20.4413,20.4665,20.4224,20.435,40900.0
2008-03-07 12:30:00,32.44,32.45,32.39,32.39,38900.0,20.435,20.4413,20.4036,20.4036,38900.0
2008-03-07 12:35:00,32.39,32.44,32.36,32.4,30200.0,20.4036,20.435,20.3847,20.4099,30200.0
2008-03-07 12:40:00,32.41,32.51,32.4,32.51,40900.0,20.4161,20.4791,20.4099,20.4791,40900.0
2008-03-07 12:45:00,32.51,32.55,32.48,32.51,147300.0,20.4791,20.5043,20.4602,20.4791,147300.0
2008-03-07 12:50:00,32.52,32.54,32.46,32.48,59000.0,20.4854,20.498,20.4476,20.4602,59000.0
2008-03-07 12:55:00,32.49,32.53,32.47,32.53,17700.0,20.4665,20.4917,20.4539,20.4917,17700.0
2008-03-07 13:00:00,32.53,32.53,32.47,32.49,20400.0,20.4917,20.4917,20.4539,20.4665,20400.0
2008-03-07 13:05:00,32.5,32.52,32.47,32.49,23600.0,20.4728,20.4854,20.4539,20.4665,23600.0
2008-03-07 13:10:00,32.49,32.51,32.47,32.49,37200.0,20.4665,20.4791,20.4539,20.4665,37200.0
2008-03-07 13:15:00,32.5,32.53,32.46,32.51,44700.0,20.4728,20.4917,20.4476,20.4791,44700.0
2008-03-07 13:20:00,32.51,32.53,32.48,32.51,52600.0,20.4791,20.4917,20.4602,20.4791,52600.0
2008-03-07 13:25:00,32.51,32.54,32.48,32.54,21800.0,20.4791,20.498,20.4602,20.498,21800.0
2008-03-07 13:30:00,32.54,32.55,32.48,32.48,29000.0,20.498,20.5043,20.4602,20.4602,29000.0
2008-03-07 13:35:00,32.5,32.51,32.47,32.49,22300.0,20.4728,20.4791,20.4539,20.4665,22300.0
2008-03-07 13:40:00,32.48,32.49,32.45,32.46,33100.0,20.4602,20.4665,20.4413,20.4476,33100.0
2008-03-07 13:45:00,32.45,32.51,32.43,32.49,39700.0,20.4413,20.4791,20.4287,20.4665,39700.0
2008-03-07 13:50:00,32.49,32.49,32.45,32.47,41500.0,20.4665,20.4665,20.4413,20.4539,41500.0
2008-03-07 13:55:00,32.47,32.49,32.45,32.49,32000.0,20.4539,20.4665,20.4413,20.4665,32000.0
2008-03-07 14:00:00,32.47,32.49,32.44,32.48,43800.0,20.4539,20.4665,20.435,20.4602,43800.0
2008-03-07 14:05:00,32.47,32.52,32.45,32.52,36300.0,20.4539,20.4854,20.4413,20.4854,36300.0
2008-03-07 14:10:00,32.52,32.56,32.47,32.52,57700.0,20.4854,20.5106,20.4539,20.4854,57700.0
2008-03-07 14:15:00,32.51,32.53,32.48,32.5,33100.0,20.4791,20.4917,20.4602,20.4728,33100.0
2008-03-07 14:20:00,32.5,32.5,32.43,32.48,86500.0,20.4728,20.4728,20.4287,20.4602,86500.0
2008-03-07 14:25:00,32.47,32.53,32.47,32.51,56000.0,20.4539,20.4917,20.4539,20.4791,56000.0
2008-03-07 14:30:00,32.5,32.51,32.45,32.49,39800.0,20.4728,20.4791,20.4413,20.4665,39800.0
2008-03-07 14:35:00,32.48,32.49,32.46,32.48,28400.0,20.4602,20.4665,20.4476,20.4602,28400.0
2008-03-07 14:40:00,32.47,32.52,32.47,32.52,31600.0,20.4539,20.4854,20.4539,20.4854,31600.0
2008-03-07 14:45:00,32.52,32.55,32.49,32.55,56800.0,20.4854,20.5043,20.4665,20.5043,56800.0
2008-03-07 14:50:00,32.55,32.58,32.51,32.54,62800.0,20.5043,20.5232,20.4791,20.498,62800.0
2008-03-07 14:55:00,32.55,32.69,32.54,32.68,70100.0,20.5043,20.5925,20.498,20.5862,70100.0
2008-03-07 15:00:00,32.68,32.68,32.56,32.56,47000.0,20.5862,20.5862,20.5106,20.5106,47000.0
2008-03-07 15:05:00,32.56,32.64,32.55,32.62,36700.0,20.5106,20.561,20.5043,20.5484,36700.0
2008-03-07 15:10:00,32.62,32.7,32.58,32.68,41100.0,20.5484,20.5988,20.5232,20.5862,41100.0
2008-03-07 15:15:00,32.69,32.82,32.59,32.79,71100.0,20.5925,20.6744,20.5295,20.6555,71100.0
2008-03-07 15:20:00,32.78,32.84,32.72,32.79,88700.0,20.6492,20.687,20.6114,20.6555,88700.0
2008-03-07 15:25:00,32.79,32.82,32.67,32.71,120800.0,20.6555,20.6744,20.5799,20.6051,120800.0
2008-03-07 15:30:00,32.73,32.76,32.61,32.61,103200.0,20.6177,20.6366,20.5421,20.5421,103200.0
2008-03-07 15:35:00,32.6,32.7,32.58,32.65,78000.0,20.5358,20.5988,20.5232,20.5673,78000.0
2008-03-07 15:40:00,32.64,32.71,32.57,32.62,111300.0,20.561,20.6051,20.5169,20.5484,111300.0
2008-03-07 15:45:00,32.62,32.66,32.54,32.55,69600.0,20.5484,20.5736,20.498,20.5043,69600.0
2008-03-07 15:50:00,32.55,32.59,32.51,32.53,78600.0,20.5043,20.5295,20.4791,20.4917,78600.0
2008-03-07 15:55:00,32.53,32.6,32.51,32.55,103000.0,20.4917,20.5358,20.4791,20.5043,103000.0
2008-03-10 09:30:00,32.49,32.74,32.49,32.73,32600.0,20.4665,20.624,20.4665,20.6177,32600.0
2008-03-10 09:35:00,32.73,32.78,32.65,32.72,47300.0,20.6177,20.6492,20.5673,20.6114,47300.0
2008-03-10 09:40:00,32.73,32.75,32.66,32.7,32200.0,20.6177,20.6303,20.5736,20.5988,32200.0
2008-03-10 09:45:00,32.7,32.71,32.67,32.68,26100.0,20.5988,20.6051,20.5799,20.5862,26100.0
2008-03-10 09:50:00,32.67,32.67,32.6,32.61,27100.0,20.5799,20.5799,20.5358,20.5421,27100.0
2008-03-10 09:55:00,32.62,32.64,32.59,32.64,28700.0,20.5484,20.561,20.5295,20.561,28700.0
2008-03-10 10:00:00,32.64,32.74,32.63,32.69,37200.0,20.561,20.624,20.5547,20.5925,37200.0
2008-03-10 10:05:00,32.69,32.69,32.5,32.55,83200.0,20.5925,20.5925,20.4728,20.5043,83200.0
2008-03-10 10:10:00,32.55,32.61,32.51,32.6,35500.0,20.5043,20.5421,20.4791,20.5358,35500.0
2008-03-10 10:15:00,32.6,32.64,32.57,32.62,43100.0,20.5358,20.561,20.5169,20.5484,43100.0
2008-03-10 10:20:00,32.62,32.63,32.57,32.6,33400.0,20.5484,20.5547,20.5169,20.5358,33400.0
2008-03-10 10:25:00,32.6,32.69,32.6,32.69,34000.0,20.5358,20.5925,20.5358,20.5925,34000.0
2008-03-10 10:30:00,32.69,32.72,32.68,32.69,46900.0,20.5925,20.6114,20.5862,20.5925,46900.0
2008-03-10 10:35:00,32.7,32.82,32.68,32.72,53800.0,20.5988,20.6744,20.5862,20.6114,53800.0
2008-03-10 10:40:00,32.74,32.75,32.66,32.7,29000.0,20.624,20.6303,20.5736,20.5988,29000.0
2008-03-10 10:45:00,32.7,32.81,32.7,32.75,32500.0,20.5988,20.6681,20.5988,20.6303,32500.0
2008-03-10 10:50:00,32.76,32.81,32.74,32.78,26900.0,20.6366,20.6681,20.624,20.6492,26900.0
2008-03-10 10:55:00,32.78,32.8,32.75,32.78,33300.0,20.6492,20.6618,20.6303,20.6492,33300.0
2008-03-10 11:00:00,32.78,32.89,32.77,32.83,37000.0,20.6492,20.7185,20.6429,20.6807,37000.0
2008-03-10 11:05:00,32.83,32.87,32.78,32.82,33300.0,20.6807,20.7059,20.6492,20.6744,33300.0
2008-03-10 11:10:00,32.82,32.9,32.79,32.86,31700.0,20.6744,20.7248,20.6555,20.6996,31700.0
2008-03-10 11:15:00,32.86,32.9,32.84,32.89,21600.0,20.6996,20.7248,20.687,20.7185,21600.0
2008-03-10 11:20:00,32.89,32.89,32.8,32.81,43300.0,20.7185,20.7185,20.6618,20.6681,43300.0
2008-03-10 11:25:00,32.8,32.84,32.75,32.76,53000.0,20.6618,20.687,20.6303,20.6366,53000.0
2008-03-10 11:30:00,32.77,32.79,32.75,32.75,24000.0,20.6429,20.6555,20.6303,20.6303,24000.0
2008-03-10 11:35:00,32.75,32.77,32.71,32.71,16900.0,20.6303,20.6429,20.6051,20.6051,16900.0
2008-03-10 11:40:00,32.72,32.74,32.68,32.68,25000.0,20.6114,20.624,20.5862,20.5862,25000.0
2008-03-10 11:45:00,32.69,32.74,32.66,32.71,51600.0,20.5925,20.624,20.5736,20.6051,51600.0
2008-03-10 11:50:00,32.71,32.74,32.65,32.67,62200.0,20.6051,20.624,20.5673,20.5799,62200.0
2008-03-10 11:55:00,32.67,32.71,32.65,32.7,30800.0,20.5799,20.6051,20.5673,20.5988,30800.0
2008-03-10 12:00:00,32.69,32.71,32.59,32.59,28700.0,20.5925,20.6051,20.5295,20.5295,28700.0
2008-03-10 12:05:00,32.58,32.72,32.58,32.72,33900.0,20.5232,20.6114,20.5232,20.6114,33900.0
2008-03-10 12:10:00,32.72,32.79,32.64,32.66,71500.0,20.6114,20.6555,20.561,20.5736,71500.0
2008-03-10 12:15:00,32.67,32.75,32.6,32.75,30900.0,20.5799,20.6303,20.5358,20.6303,30900.0
2008-03-10 12:20:00,32.75,32.8,32.68,32.69,43800.0,20.6303,20.6618,20.5862,20.5925,43800.0
2008-03-10 12:25:00,32.67,32.72,32.61,32.61,36000.0,20.5799,20.6114,20.5421,20.5421,36000.0
2008-03-10 12:30:00,32.61,32.69,32.58,32.65,21800.0,20.5421,20.5925,20.5232,20.5673,21800.0
2008-03-10 12:35:00,32.66,32.7,32.63,32.69,22400.0,20.5736,20.5988,20.5547,20.5925,22400.0
2008-03-10 12:40:00,32.67,32.7,32.66,32.67,15400.0,20.5799,20.5988,20.5736,20.5799,15400.0
2008-03-10 12:45:00,32.66,32.71,32.65,32.7,22700.0,20.5736,20.6051,20.5673,20.5988,22700.0
2008-03-10 12:50:00,32.68,32.78,32.67,32.77,37100.0,20.5862,20.6492,20.5799,20.6429,37100.0
2008-03-10 12:55:00,32.77,32.8,32.71,32.72,40500.0,20.6429,20.6618,20.6051,20.6114,40500.0
2008-03-10 13:00:00,32.72,32.77,32.72,32.73,43100.0,20.6114,20.6429,20.6114,20.6177,43100.0
2008-03-10 13:05:00,32.72,32.72,32.66,32.68,30700.0,20.6114,20.6114,20.5736,20.5862,30700.0
2008-03-10 13:10:00,32.67,32.71,32.66,32.71,103200.0,20.5799,20.6051,20.5736,20.6051,103200.0
2008-03-10 13:15:00,32.71,32.71,32.62,32.62,24700.0,20.6051,20.6051,20.5484,20.5484,24700.0
2008-03-10 13:20:00,32.62,32.7,32.61,32.68,131500.0,20.5484,20.5988,20.5421,20.5862,131500.0
2008-03-10 13:25:00,32.69,32.71,32.67,32.7,80100.0,20.5925,20.6051,20.5799,20.5988,80100.0
2008-03-10 13:30:00,32.7,32.76,32.68,32.71,24700.0,20.5988,20.6366,20.5862,20.6051,24700.0
2008-03-10 13:35:00,32.71,32.72,32.65,32.68,32300.0,20.6051,20.6114,20.5673,20.5862,32300.0
2008-03-10 13:40:00,32.68,32.71,32.66,32.7,31800.0,20.5862,20.6051,20.5736,20.5988,31800.0
2008-03-10 13:45:00,32.7,32.74,32.63,32.64,26900.0,20.5988,20.624,20.5547,20.561,26900.0
2008-03-10 13:50:00,32.64,32.69,32.64,32.67,29100.0,20.561,20.5925,20.561,20.5799,29100.0
2008-03-10 13:55:00,32.68,32.72,32.64,32.65,42300.0,20.5862,20.6114,20.561,20.5673,42300.0
2008-03-10 14:00:00,32.65,32.73,32.64,32.7,57000.0,20.5673,20.6177,20.561,20.5988,57000.0
2008-03-10 14:05:00,32.69,32.71,32.66,32.67,55100.0,20.5925,20.6051,20.5736,20.5799,55100.0
2008-03-10 14:10:00,32.66,32.74,32.66,32.69,32100.0,20.5736,20.624,20.5736,20.5925,32100.0
2008-03-10 14:15:00,32.69,32.74,32.66,32.68,40100.0,20.5925,20.624,20.5736,20.5862,40100.0
2008-03-10 14:20:00,32.68,32.7,32.63,32.64,81900.0,20.5862,20.5988,20.5547,20.561,81900.0
2008-03-10 14:25:00,32.63,32.71,32.62,32.68,82400.0,20.5547,20.6051,20.5484,20.5862,82400.0
2008-03-10 14:30:00,32.69,32.78,32.66,32.77,30600.0,20.5925,20.6492,20.5736,20.6429,30600.0
2008-03-10 14:35:00,32.77,32.85,32.77,32.78,46900.0,20.6429,20.6933,20.6429,20.6492,46900.0
2008-03-10 14:40:00,32.78,32.81,32.73,32.74,27900.0,20.6492,20.6681,20.6177,20.624,27900.0
2008-03-10 14:45:00,32.73,32.74,32.68,32.72,28400.0,20.6177,20.624,20.5862,20.6114,28400.0
2008-03-10 14:50:00,32.72,32.75,32.71,32.71,23700.0,20.6114,20.6303,20.6051,20.6051,23700.0
2008-03-10 14:55:00,32.71,32.71,32.64,32.68,43300.0,20.6051,20.6051,20.561,20.5862,43300.0
2008-03-10 15:00:00,32.68,32.72,32.63,32.65,70800.0,20.5862,20.6114,20.5547,20.5673,70800.0
2008-03-10 15:05:00,32.65,32.68,32.61,32.67,85500.0,20.5673,20.5862,20.5421,20.5799,85500.0
2008-03-10 15:10:00,32.66,32.72,32.62,32.65,87200.0,20.5736,20.6114,20.5484,20.5673,87200.0
2008-03-10 15:15:00,32.63,32.71,32.62,32.67,99800.0,20.5547,20.6051,20.5484,20.5799,99800.0
2008-03-10 15:20:00,32.68,32.75,32.64,32.69,63600.0,20.5862,20.6303,20.561,20.5925,63600.0
2008-03-10 15:25:00,32.69,32.77,32.66,32.72,80400.0,20.5925,20.6429,20.5736,20.6114,80400.0
2008-03-10 15:30:00,32.72,32.76,32.67,32.73,50200.0,20.6114,20.6366,20.5799,20.6177,50200.0
2008-03-10 15:35:00,32.74,32.74,32.61,32.61,64900.0,20.624,20.624,20.5421,20.5421,64900.0
2008-03-10 15:40:00,32.61,32.61,32.52,32.57,82300.0,20.5421,20.5421,20.4854,20.5169,82300.0
2008-03-10 15:45:00,32.58,32.63,32.5,32.63,99200.0,20.5232,20.5547,20.4728,20.5547,99200.0
2008-03-10 15:50:00,32.63,32.64,32.58,32.62,153800.0,20.5547,20.561,20.5232,20.5484,153800.0
2008-03-10 15:55:00,32.62,32.67,32.6,32.64,273000.0,20.5484,20.5799,20.5358,20.561,273000.0
2008-03-11 09:30:00,33.25,33.86,32.99,33.11,68700.0,20.9453,21.3296,20.7815,20.8571,68700.0
2008-03-11 09:35:00,33.11,33.19,33.05,33.12,25200.0,20.8571,20.9075,20.8193,20.8634,25200.0
2008-03-11 09:40:00,33.11,33.15,33.09,33.14,29100.0,20.8571,20.8823,20.8445,20.876,29100.0
2008-03-11 09:45:00,33.14,33.18,32.99,33.0,42400.0,20.876,20.9012,20.7815,20.7878,42400.0
2008-03-11 09:50:00,33.01,33.04,32.84,32.89,43800.0,20.7941,20.813,20.687,20.7185,43800.0
2008-03-11 09:55:00,32.89,32.92,32.83,32.83,27900.0,20.7185,20.7374,20.6807,20.6807,27900.0
2008-03-11 10:00:00,32.83,32.97,32.83,32.95,37900.0,20.6807,20.7689,20.6807,20.7563,37900.0
2008-03-11 10:05:00,32.95,33.06,32.95,33.04,29900.0,20.7563,20.8256,20.7563,20.813,29900.0
2008-03-11 10:10:00,33.05,33.15,33.05,33.1,24800.0,20.8193,20.8823,20.8193,20.8508,24800.0
2008-03-11 10:15:00,33.09,33.19,33.09,33.13,56600.0,20.8445,20.9075,20.8445,20.8697,56600.0
2008-03-11 10:20:00,33.13,33.22,33.12,33.16,37600.0,20.8697,20.9264,20.8634,20.8886,37600.0
2008-03-11 10:25:00,33.16,33.24,33.16,33.18,90900.0,20.8886,20.939,20.8886,20.9012,90900.0
2008-03-11 10:30:00,33.19,33.19,33.11,33.11,20200.0,20.9075,20.9075,20.8571,20.8571,20200.0
2008-03-11 10:35:00,33.11,33.11,33.02,33.07,38300.0,20.8571,20.8571,20.8004,20.8319,38300.0
2008-03-11 10:40:00,33.07,33.08,32.98,32.98,26300.0,20.8319,20.8382,20.7752,20.7752,26300.0
2008-03-11 10:45:00,32.97,33.04,32.94,33.02,21700.0,20.7689,20.813,20.75,20.8004,21700.0
2008-03-11 10:50:00,33.02,33.08,33.0,33.03,14000.0,20.8004,20.8382,20.7878,20.8067,14000.0
2008-03-11 10:55:00,33.01,33.05,32.99,33.03,31800.0,20.7941,20.8193,20.7815,20.8067,31800.0
2008-03-11 11:00:00,33.04,33.05,32.98,32.99,34600.0,20.813,20.8193,20.7752,20.7815,34600.0
2008-03-11 11:05:00,32.99,33.0,32.97,32.97,43600.0,20.7815,20.7878,20.7689,20.7689,43600.0
2008-03-11 11:10:00,32.98,32.99,32.96,32.97,30600.0,20.7752,20.7815,20.7626,20.7689,30600.0
2008-03-11 11:15:00,32.97,33.0,32.96,33.0,52100.0,20.7689,20.7878,20.7626,20.7878,52100.0
2008-03-11 11:20:00,33.0,33.04,32.99,33.02,32500.0,20.7878,20.813,20.7815,20.8004,32500.0
2008-03-11 11:25:00,33.03,33.12,33.03,33.1,51400.0,20.8067,20.8634,20.8067,20.8508,51400.0
2008-03-11 11:30:00,33.1,33.14,33.09,33.1,32300.0,20.8508,20.876,20.8445,20.8508,32300.0
2008-03-11 11:35:00,33.09,33.1,33.05,33.06,41000.0,20.8445,20.8508,20.8193,20.8256,41000.0
2008-03-11 11:40:00,33.05,33.06,32.97,32.99,64200.0,20.8193,20.8256,20.7689,20.7815,64200.0
2008-03-11 11:45:00,32.99,33.01,32.96,33.01,60800.0,20.7815,20.7941,20.7626,20.7941,60800.0
2008-03-11 11:50:00,33.0,33.02,32.98,32.99,57100.0,20.7878,20.8004,20.7752,20.7815,57100.0
2008-03-11 11:55:00,32.99,33.0,32.94,33.0,41100.0,20.7815,20.7878,20.75,20.7878,41100.0
2008-03-11 12:00:00,33.0,33.01,32.95,32.97,47300.0,20.7878,20.7941,20.7563,20.7689,47300.0
2008-03-11 12:05:00,32.98,33.06,32.96,33.03,47300.0,20.7752,20.8256,20.7626,20.8067,47300.0
2008-03-11 12:10:00,33.03,33.09,33.02,33.08,44500.0,20.8067,20.8445,20.8004,20.8382,44500.0
2008-03-11 12:15:00,33.08,33.08,33.03,33.04,31400.0,20.8382,20.8382,20.8067,20.813,31400.0
2008-03-11 12:20:00,33.04,33.08,33.03,33.05,27800.0,20.813,20.8382,20.8067,20.8193,27800.0
2008-03-11 12:25:00,33.05,33.08,33.04,33.08,66300.0,20.8193,20.8382,20.813,20.8382,66300.0
2008-03-11 12:30:00,33.08,33.08,33.02,33.04,41900.0,20.8382,20.8382,20.8004,20.813,41900.0
2008-03-11 12:35:00,33.04,33.07,33.02,33.04,45100.0,20.813,20.8319,20.8004,20.813,45100.0
2008-03-11 12:40:00,33.06,33.07,33.03,33.05,20700.0,20.8256,20.8319,20.8067,20.8193,20700.0
2008-03-11 12:45:00,33.05,33.07,33.04,33.05,79200.0,20.8193,20.8319,20.813,20.8193,79200.0
2008-03-11 12:50:00,33.06,33.08,33.04,33.07,46900.0,20.8256,20.8382,20.813,20.8319,46900.0
2008-03-11 12:55:00,33.07,33.15,33.06,33.07,113000.0,20.8319,20.8823,20.8256,20.8319,113000.0
2008-03-11 13:00:00,33.07,33.1,33.04,33.06,90600.0,20.8319,20.8508,20.813,20.8256,90600.0
2008-03-11 13:05:00,33.05,33.08,33.01,33.05,40900.0,20.8193,20.8382,20.7941,20.8193,40900.0
2008-03-11 13:10:00,33.04,33.09,33.03,33.04,57600.0,20.813,20.8445,20.8067,20.813,57600.0
2008-03-11 13:15:00,33.04,33.1,32.97,33.05,56600.0,20.813,20.8508,20.7689,20.8193,56600.0
2008-03-11 13:20:00,33.07,33.11,33.03,33.05,26200.0,20.8319,20.8571,20.8067,20.8193,26200.0
2008-03-11 13:25:00,33.05,33.09,33.04,33.07,39100.0,20.8193,20.8445,20.813,20.8319,39100.0
2008-03-11 13:30:00,33.08,33.08,33.05,33.05,18400.0,20.8382,20.8382,20.8193,20.8193,18400.0
2008-03-11 13:35:00,33.05,33.06,32.99,32.99,22200.0,20.8193,20.8256,20.7815,20.7815,22200.0
2008-03-11 13:40:00,33.01,33.07,32.99,33.05,36600.0,20.7941,20.8319,20.7815,20.8193,36600.0
2008-03-11 13:45:00,33.04,33.04,32.98,33.0,37700.0,20.813,20.813,20.7752,20.7878,37700.0
2008-03-11 13:50:00,33.01,33.07,32.99,33.05,24100.0,20.7941,20.8319,20.7815,20.8193,24100.0
2008-03-11 13:55:00,33.05,33.12,33.02,33.03,38100.0,20.8193,20.8634,20.8004,20.8067,38100.0
2008-03-11 14:00:00,33.04,33.14,33.03,33.13,23300.0,20.813,20.876,20.8067,20.8697,23300.0
2008-03-11 14:05:00,33.13,33.14,33.08,33.11,28900.0,20.8697,20.876,20.8382,20.8571,28900.0
2008-03-11 14:10:00,33.11,33.13,33.07,33.08,27900.0,20.8571,20.8697,20.8319,20.8382,27900.0
2008-03-11 14:15:00,33.08,33.13,33.04,33.11,25500.0,20.8382,20.8697,20.813,20.8571,25500.0
2008-03-11 14:20:00,33.11,33.11,33.01,33.02,30100.0,20.8571,20.8571,20.7941,20.8004,30100.0
2008-03-11 14:25:00,33.01,33.03,33.0,33.01,45100.0,20.7941,20.8067,20.7878,20.7941,45100.0
2008-03-11 14:30:00,33.01,33.03,33.0,33.03,21500.0,20.7941,20.8067,20.7878,20.8067,21500.0
2008-03-11 14:35:00,33.03,33.06,33.02,33.05,48300.0,20.8067,20.8256,20.8004,20.8193,48300.0
2008-03-11 14:40:00,33.05,33.08,33.02,33.07,35800.0,20.8193,20.8382,20.8004,20.8319,35800.0
2008-03-11 14:45:00,33.07,33.2,33.06,33.19,31600.0,20.8319,20.9138,20.8256,20.9075,31600.0
2008-03-11 14:50:00,33.19,33.25,33.16,33.25,29800.0,20.9075,20.9453,20.8886,20.9453,29800.0
2008-03-11 14:55:00,33.24,33.24,33.16,33.16,28800.0,20.939,20.939,20.8886,20.8886,28800.0
2008-03-11 15:00:00,33.17,33.2,32.99,33.14,60800.0,20.8949,20.9138,20.7815,20.876,60800.0
2008-03-11 15:05:00,33.15,33.21,33.14,33.21,43800.0,20.8823,20.9201,20.876,20.9201,43800.0
2008-03-11 15:10:00,33.21,33.26,33.19,33.19,33500.0,20.9201,20.9516,20.9075,20.9075,33500.0
2008-03-11 15:15:00,33.2,33.29,33.2,33.27,33600.0,20.9138,20.9705,20.9138,20.9579,33600.0
2008-03-11 15:20:00,33.27,33.33,33.26,33.33,27300.0,20.9579,20.9957,20.9516,20.9957,27300.0
2008-03-11 15:25:00,33.33,33.38,33.31,33.38,35300.0,20.9957,21.0272,20.9831,21.0272,35300.0
2008-03-11 15:30:00,33.37,33.38,33.26,33.34,72400.0,21.0209,21.0272,20.9516,21.002,72400.0
2008-03-11 15:35:00,33.34,33.38,33.32,33.36,84100.0,21.002,21.0272,20.9894,21.0146,84100.0
2008-03-11 15:40:00,33.36,33.39,33.32,33.33,135200.0,21.0146,21.0335,20.9894,20.9957,135200.0
2008-03-11 15:45:00,33.34,33.36,33.31,33.36,91900.0,21.002,21.0146,20.9831,21.0146,91900.0
2008-03-11 15:50:00,33.36,33.43,33.36,33.4,74000.0,21.0146,21.0587,21.0146,21.0398,74000.0
2008-03-11 15:55:00,33.4,33.49,33.36,33.44,106200.0,21.0398,21.0965,21.0146,21.065,106200.0
2008-03-12 09:30:00,33.6,33.75,33.58,33.69,88700.0,21.1658,21.2603,21.1532,21.2225,88700.0
2008-03-12 09:35:00,33.69,33.84,33.68,33.82,58400.0,21.2225,21.317,21.2162,21.3044,58400.0
2008-03-12 09:40:00,33.82,33.83,33.79,33.81,54200.0,21.3044,21.3107,21.2855,21.2981,54200.0
2008-03-12 09:45:00,33.81,33.99,33.77,33.85,118500.0,21.2981,21.4114,21.2729,21.3233,118500.0
2008-03-12 09:50:00,33.84,33.84,33.67,33.72,47900.0,21.317,21.317,21.2099,21.2414,47900.0
2008-03-12 09:55:00,33.73,33.73,33.67,33.71,42500.0,21.2477,21.2477,21.2099,21.2351,42500.0
2008-03-12 10:00:00,33.71,33.78,33.63,33.65,56900.0,21.2351,21.2792,21.1847,21.1973,56900.0
2008-03-12 10:05:00,33.65,33.67,33.61,33.66,34200.0,21.1973,21.2099,21.1721,21.2036,34200.0
2008-03-12 10:10:00,33.66,33.69,33.62,33.62,44300.0,21.2036,21.2225,21.1784,21.1784,44300.0
2008-03-12 10:15:00,33.62,33.7,33.61,33.7,28700.0,21.1784,21.2288,21.1721,21.2288,28700.0
2008-03-12 10:20:00,33.71,33.73,33.68,33.71,36900.0,21.2351,21.2477,21.2162,21.2351,36900.0
2008-03-12 10:25:00,33.7,33.74,33.68,33.74,33800.0,21.2288,21.254,21.2162,21.254,33800.0
2008-03-12 10:30:00,33.75,33.82,33.74,33.81,47900.0,21.2603,21.3044,21.254,21.2981,47900.0
2008-03-12 10:35:00,33.81,33.87,33.8,33.85,29900.0,21.2981,21.3359,21.2918,21.3233,29900.0
2008-03-12 10:40:00,33.86,33.95,33.84,33.88,63000.0,21.3296,21.3862,21.317,21.3422,63000.0
2008-03-12 10:45:00,33.87,33.94,33.82,33.9,33500.0,21.3359,21.3799,21.3044,21.3548,33500.0
2008-03-12 10:50:00,33.91,33.94,33.88,33.91,25000.0,21.361,21.3799,21.3422,21.361,25000.0
2008-03-12 10:55:00,33.89,33.95,33.86,33.94,24100.0,21.3485,21.3862,21.3296,21.3799,24100.0
2008-03-12 11:00:00,33.93,33.98,33.87,33.9,77900.0,21.3736,21.4051,21.3359,21.3548,77900.0
2008-03-12 11:05:00,33.9,34.0,33.89,33.98,38700.0,21.3548,21.4177,21.3485,21.4051,38700.0
2008-03-12 11:10:00,33.99,34.0,33.95,33.97,25600.0,21.4114,21.4177,21.3862,21.3988,25600.0
2008-03-12 11:15:00,33.96,33.99,33.92,33.92,23300.0,21.3925,21.4114,21.3673,21.3673,23300.0
2008-03-12 11:20:00,33.93,33.93,33.88,33.88,28200.0,21.3736,21.3736,21.3422,21.3422,28200.0
2008-03-12 11:25:00,33.88,33.89,33.86,33.87,21100.0,21.3422,21.3485,21.3296,21.3359,21100.0
2008-03-12 11:30:00,33.86,33.87,33.79,33.81,25900.0,21.3296,21.3359,21.2855,21.2981,25900.0
2008-03-12 11:35:00,33.81,33.81,33.77,33.79,29100.0,21.2981,21.2981,21.2729,21.2855,29100.0
2008-03-12 11:40:00,33.79,33.81,33.78,33.79,39600.0,21.2855,21.2981,21.2792,21.2855,39600.0
2008-03-12 11:45:00,33.78,33.81,33.77,33.79,35300.0,21.2792,21.2981,21.2729,21.2855,35300.0
2008-03-12 11:50:00,33.8,33.81,33.72,33.77,25500.0,21.2918,21.2981,21.2414,21.2729,25500.0
2008-03-12 11:55:00,33.77,33.84,33.73,33.82,39200.0,21.2729,21.317,21.2477,21.3044,39200.0
2008-03-12 12:00:00,33.81,33.82,33.75,33.76,34200.0,21.2981,21.3044,21.2603,21.2666,34200.0
2008-03-12 12:05:00,33.76,33.79,33.74,33.78,27600.0,21.2666,21.2855,21.254,21.2792,27600.0
2008-03-12 12:10:00,33.79,33.83,33.78,33.81,21800.0,21.2855,21.3107,21.2792,21.2981,21800.0
2008-03-12 12:15:00,33.8,33.81,33.68,33.69,31200.0,21.2918,21.2981,21.2162,21.2225,31200.0
2008-03-12 12:20:00,33.69,33.75,33.69,33.72,36800.0,21.2225,21.2603,21.2225,21.2414,36800.0
2008-03-12 12:25:00,33.73,33.75,33.67,33.68,35300.0,21.2477,21.2603,21.2099,21.2162,35300.0
2008-03-12 12:30:00,33.7,33.76,33.7,33.73,48000.0,21.2288,21.2666,21.2288,21.2477,48000.0
2008-03-12 12:35:00,33.74,33.75,33.71,33.72,22200.0,21.254,21.2603,21.2351,21.2414,22200.0
2008-03-12 12:40:00,33.73,33.82,33.73,33.8,36300.0,21.2477,21.3044,21.2477,21.2918,36300.0
2008-03-12 12:45:00,33.8,33.81,33.67,33.69,73200.0,21.2918,21.2981,21.2099,21.2225,73200.0
2008-03-12 12:50:00,33.71,33.76,33.7,33.74,24500.0,21.2351,21.2666,21.2288,21.254,24500.0
2008-03-12 12:55:00,33.74,33.8,33.73,33.79,21700.0,21.254,21.2918,21.2477,21.2855,21700.0
2008-03-12 13:00:00,33.8,33.84,33.79,33.79,20800.0,21.2918,21.317,21.2855,21.2855,20800.0
2008-03-12 13:05:00,33.79,33.8,33.77,33.77,19200.0,21.2855,21.2918,21.2729,21.2729,19200.0
2008-03-12 13:10:00,33.77,33.78,33.69,33.72,45800.0,21.2729,21.2792,21.2225,21.2414,45800.0
2008-03-12 13:15:00,33.72,33.78,33.71,33.74,30700.0,21.2414,21.2792,21.2351,21.254,30700.0
2008-03-12 13:20:00,33.73,33.84,33.73,33.81,32500.0,21.2477,21.317,21.2477,21.2981,32500.0
2008-03-12 13:25:00,33.83,33.83,33.78,33.8,24700.0,21.3107,21.3107,21.2792,21.2918,24700.0
2008-03-12 13:30:00,33.79,33.79,33.72,33.75,54900.0,21.2855,21.2855,21.2414,21.2603,54900.0
2008-03-12 13:35:00,33.75,33.75,33.7,33.71,29700.0,21.2603,21.2603,21.2288,21.2351,29700.0
2008-03-12 13:40:00,33.73,33.74,33.62,33.66,38000.0,21.2477,21.254,21.1784,21.2036,38000.0
2008-03-12 13:45:00,33.66,33.68,33.64,33.66,24600.0,21.2036,21.2162,21.191,21.2036,24600.0
2008-03-12 13:50:00,33.67,33.73,33.66,33.73,24900.0,21.2099,21.2477,21.2036,21.2477,24900.0
2008-03-12 13:55:00,33.73,33.73,33.67,33.67,18300.0,21.2477,21.2477,21.2099,21.2099,18300.0
2008-03-12 14:00:00,33.68,33.76,33.67,33.67,67600.0,21.2162,21.2666,21.2099,21.2099,67600.0
2008-03-12 14:05:00,33.68,33.7,33.63,33.69,82100.0,21.2162,21.2288,21.1847,21.2225,82100.0
2008-03-12 14:10:00,33.69,33.71,33.65,33.66,29400.0,21.2225,21.2351,21.1973,21.2036,29400.0
2008-03-12 14:15:00,33.66,33.73,33.65,33.73,51900.0,21.2036,21.2477,21.1973,21.2477,51900.0
2008-03-12 14:20:00,33.72,33.75,33.68,33.68,30200.0,21.2414,21.2603,21.2162,21.2162,30200.0
2008-03-12 14:25:00,33.69,33.72,33.68,33.7,28900.0,21.2225,21.2414,21.2162,21.2288,28900.0
2008-03-12 14:30:00,33.7,33.76,33.69,33.75,62200.0,21.2288,21.2666,21.2225,21.2603,62200.0
2008-03-12 14:35:00,33.75,33.75,33.7,33.72,30200.0,21.2603,21.2603,21.2288,21.2414,30200.0
2008-03-12 14:40:00,33.72,33.76,33.7,33.73,39200.0,21.2414,21.2666,21.2288,21.2477,39200.0
2008-03-12 14:45:00,33.74,33.75,33.7,33.73,29700.0,21.254,21.2603,21.2288,21.2477,29700.0
2008-03-12 14:50:00,33.73,33.76,33.7,33.73,30900.0,21.2477,21.2666,21.2288,21.2477,30900.0
2008-03-12 14:55:00,33.73,33.74,33.68,33.69,28000.0,21.2477,21.254,21.2162,21.2225,28000.0
2008-03-12 15:00:00,33.69,33.71,33.67,33.71,51800.0,21.2225,21.2351,21.2099,21.2351,51800.0
2008-03-12 15:05:00,33.69,33.72,33.67,33.68,57000.0,21.2225,21.2414,21.2099,21.2162,57000.0
2008-03-12 15:10:00,33.67,33.71,33.63,33.71,79500.0,21.2099,21.2351,21.1847,21.2351,79500.0
2008-03-12 15:15:00,33.71,33.75,33.69,33.75,44500.0,21.2351,21.2603,21.2225,21.2603,44500.0
2008-03-12 15:20:00,33.74,33.75,33.69,33.7,44000.0,21.254,21.2603,21.2225,21.2288,44000.0
2008-03-12 15:25:00,33.7,33.75,33.65,33.68,53400.0,21.2288,21.2603,21.1973,21.2162,53400.0
2008-03-12 15:30:00,33.68,33.72,33.57,33.63,78200.0,21.2162,21.2414,21.1469,21.1847,78200.0
2008-03-12 15:35:00,33.62,33.68,33.58,33.59,74200.0,21.1784,21.2162,21.1532,21.1595,74200.0
2008-03-12 15:40:00,33.59,33.69,33.55,33.62,84600.0,21.1595,21.2225,21.1343,21.1784,84600.0
2008-03-12 15:45:00,33.63,33.65,33.57,33.61,80000.0,21.1847,21.1973,21.1469,21.1721,80000.0
2008-03-12 15:50:00,33.62,33.64,33.52,33.52,63200.0,21.1784,21.191,21.1154,21.1154,63200.0
2008-03-12 15:55:00,33.52,33.68,33.51,33.67,326500.0,21.1154,21.2162,21.1091,21.2099,326500.0
2008-03-13 09:30:00,33.6,33.63,33.27,33.57,61300.0,21.1658,21.1847,20.9579,21.1469,61300.0
2008-03-13 09:35:00,33.57,33.59,33.3,33.44,35800.0,21.1469,21.1595,20.9768,21.065,35800.0
2008-03-13 09:40:00,33.42,33.43,33.27,33.28,24400.0,21.0524,21.0587,20.9579,20.9642,24400.0
2008-03-13 09:45:00,33.29,33.4,33.28,33.35,32800.0,20.9705,21.0398,20.9642,21.0083,32800.0
2008-03-13 09:50:00,33.34,33.36,33.25,33.31,21600.0,21.002,21.0146,20.9453,20.9831,21600.0
2008-03-13 09:55:00,33.3,33.37,33.27,33.36,25800.0,20.9768,21.0209,20.9579,21.0146,25800.0
2008-03-13 10:00:00,33.36,33.4,33.26,33.39,39700.0,21.0146,21.0398,20.9516,21.0335,39700.0
2008-03-13 10:05:00,33.38,33.4,33.31,33.35,44400.0,21.0272,21.0398,20.9831,21.0083,44400.0
2008-03-13 10:10:00,33.34,33.44,33.33,33.39,39100.0,21.002,21.065,20.9957,21.0335,39100.0
2008-03-13 10:15:00,33.39,33.45,33.32,33.33,37600.0,21.0335,21.0713,20.9894,20.9957,37600.0
2008-03-13 10:20:00,33.33,33.36,33.18,33.21,49300.0,20.9957,21.0146,20.9012,20.9201,49300.0
2008-03-13 10:25:00,33.24,33.29,33.17,33.29,28300.0,20.939,20.9705,20.8949,20.9705,28300.0
2008-03-13 10:30:00,33.28,33.31,33.19,33.3,25100.0,20.9642,20.9831,20.9075,20.9768,25100.0
2008-03-13 10:35:00,33.29,33.35,33.21,33.29,50300.0,20.9705,21.0083,20.9201,20.9705,50300.0
2008-03-13 10:40:00,33.28,33.33,33.2,33.2,38000.0,20.9642,20.9957,20.9138,20.9138,38000.0
2008-03-13 10:45:00,33.19,33.37,33.17,33.31,49300.0,20.9075,21.0209,20.8949,20.9831,49300.0
2008-03-13 10:50:00,33.32,33.32,33.28,33.29,24900.0,20.9894,20.9894,20.9642,20.9705,24900.0
2008-03-13 10:55:00,33.29,33.3,33.23,33.28,46800.0,20.9705,20.9768,20.9327,20.9642,46800.0
2008-03-13 11:00:00,33.28,33.35,33.22,33.34,69400.0,20.9642,21.0083,20.9264,21.002,69400.0
2008-03-13 11:05:00,33.35,33.5,33.35,33.46,52500.0,21.0083,21.1028,21.0083,21.0776,52500.0
2008-03-13 11:10:00,33.46,33.59,33.45,33.52,50600.0,21.0776,21.1595,21.0713,21.1154,50600.0
2008-03-13 11:15:00,33.51,33.52,33.41,33.43,29000.0,21.1091,21.1154,21.0461,21.0587,29000.0
2008-03-13 11:20:00,33.41,33.6,33.41,33.59,68800.0,21.0461,21.1658,21.0461,21.1595,68800.0
2008-03-13 11:25:00,33.59,33.61,33.53,33.56,51900.0,21.1595,21.1721,21.1217,21.1406,51900.0
2008-03-13 11:30:00,33.56,33.57,33.44,33.45,19800.0,21.1406,21.1469,21.065,21.0713,19800.0
2008-03-13 11:35:00,33.45,33.54,33.45,33.5,15500.0,21.0713,21.128,21.0713,21.1028,15500.0
2008-03-13 11:40:00,33.49,33.52,33.35,33.35,44100.0,21.0965,21.1154,21.0083,21.0083,44100.0
2008-03-13 11:45:00,33.36,33.4,33.28,33.3,123900.0,21.0146,21.0398,20.9642,20.9768,123900.0
2008-03-13 11:50:00,33.28,33.4,33.27,33.31,65400.0,20.9642,21.0398,20.9579,20.9831,65400.0
2008-03-13 11:55:00,33.31,33.35,33.29,33.34,34700.0,20.9831,21.0083,20.9705,21.002,34700.0
2008-03-13 12:00:00,33.34,33.42,33.33,33.36,115400.0,21.002,21.0524,20.9957,21.0146,115400.0
2008-03-13 12:05:00,33.36,33.41,33.32,33.32,95100.0,21.0146,21.0461,20.9894,20.9894,95100.0
2008-03-13 12:10:00,33.34,33.37,33.29,33.36,43500.0,21.002,21.0209,20.9705,21.0146,43500.0
2008-03-13 12:15:00,33.36,33.37,33.26,33.3,41200.0,21.0146,21.0209,20.9516,20.9768,41200.0
2008-03-13 12:20:00,33.29,33.29,33.18,33.24,49400.0,20.9705,20.9705,20.9012,20.939,49400.0
2008-03-13 12:25:00,33.24,33.26,33.23,33.24,42200.0,20.939,20.9516,20.9327,20.939,42200.0
2008-03-13 12:30:00,33.25,33.28,33.24,33.25,21300.0,20.9453,20.9642,20.939,20.9453,21300.0
2008-03-13 12:35:00,33.26,33.26,33.2,33.23,50400.0,20.9516,20.9516,20.9138,20.9327,50400.0
2008-03-13 12:40:00,33.24,33.25,33.1,33.12,37400.0,20.939,20.9453,20.8508,20.8634,37400.0
2008-03-13 12:45:00,33.12,33.18,33.06,33.17,38600.0,20.8634,20.9012,20.8256,20.8949,38600.0
2008-03-13 12:50:00,33.17,33.24,33.14,33.22,30700.0,20.8949,20.939,20.876,20.9264,30700.0
2008-03-13 12:55:00,33.24,33.24,33.17,33.2,35100.0,20.939,20.939,20.8949,20.9138,35100.0
2008-03-13 13:00:00,33.2,33.2,33.13,33.18,65200.0,20.9138,20.9138,20.8697,20.9012,65200.0
2008-03-13 13:05:00,33.16,33.29,33.15,33.26,60400.0,20.8886,20.9705,20.8823,20.9516,60400.0
2008-03-13 13:10:00,33.27,33.31,33.26,33.27,41000.0,20.9579,20.9831,20.9516,20.9579,41000.0
2008-03-13 13:15:00,33.28,33.3,33.26,33.29,32000.0,20.9642,20.9768,20.9516,20.9705,32000.0
2008-03-13 13:20:00,33.29,33.31,33.26,33.28,40100.0,20.9705,20.9831,20.9516,20.9642,40100.0
2008-03-13 13:25:00,33.29,33.37,33.27,33.35,71100.0,20.9705,21.0209,20.9579,21.0083,71100.0
2008-03-13 13:30:00,33.35,33.38,33.29,33.37,56900.0,21.0083,21.0272,20.9705,21.0209,56900.0
2008-03-13 13:35:00,33.37,33.45,33.36,33.39,42200.0,21.0209,21.0713,21.0146,21.0335,42200.0
2008-03-13 13:40:00,33.39,33.39,33.31,33.33,34300.0,21.0335,21.0335,20.9831,20.9957,34300.0
2008-03-13 13:45:00,33.32,33.35,33.26,33.28,41600.0,20.9894,21.0083,20.9516,20.9642,41600.0
2008-03-13 13:50:00,33.27,33.4,33.27,33.38,37200.0,20.9579,21.0398,20.9579,21.0272,37200.0
2008-03-13 13:55:00,33.41,33.5,33.4,33.44,56800.0,21.0461,21.1028,21.0398,21.065,56800.0
2008-03-13 14:00:00,33.43,33.49,33.39,33.46,35800.0,21.0587,21.0965,21.0335,21.0776,35800.0
2008-03-13 14:05:00,33.46,33.55,33.45,33.52,43500.0,21.0776,21.1343,21.0713,21.1154,43500.0
2008-03-13 14:10:00,33.52,33.53,33.46,33.51,35800.0,21.1154,21.1217,21.0776,21.1091,35800.0
2008-03-13 14:15:00,33.5,33.54,33.38,33.43,65700.0,21.1028,21.128,21.0272,21.0587,65700.0
2008-03-13 14:20:00,33.44,33.53,33.43,33.5,39200.0,21.065,21.1217,21.0587,21.1028,39200.0
2008-03-13 14:25:00,33.5,33.55,33.46,33.52,54000.0,21.1028,21.1343,21.0776,21.1154,54000.0
2008-03-13 14:30:00,33.52,33.53,33.39,33.4,38300.0,21.1154,21.1217,21.0335,21.0398,38300.0
2008-03-13 14:35:00,33.4,33.45,33.36,33.42,44000.0,21.0398,21.0713,21.0146,21.0524,44000.0
2008-03-13 14:40:00,33.41,33.43,33.35,33.36,31200.0,21.0461,21.0587,21.0083,21.0146,31200.0
2008-03-13 14:45:00,33.36,33.45,33.34,33.42,37300.0,21.0146,21.0713,21.002,21.0524,37300.0
2008-03-13 14:50:00,33.42,33.48,33.38,33.39,56400.0,21.0524,21.0902,21.0272,21.0335,56400.0
2008-03-13 14:55:00,33.39,33.52,33.38,33.51,162100.0,21.0335,21.1154,21.0272,21.1091,162100.0
2008-03-13 15:00:00,33.51,33.52,33.38,33.42,93800.0,21.1091,21.1154,21.0272,21.0524,93800.0
2008-03-13 15:05:00,33.43,33.52,33.42,33.48,53500.0,21.0587,21.1154,21.0524,21.0902,53500.0
2008-03-13 15:10:00,33.48,33.56,33.46,33.52,35400.0,21.0902,21.1406,21.0776,21.1154,35400.0
2008-03-13 15:15:00,33.52,33.53,33.41,33.44,55700.0,21.1154,21.1217,21.0461,21.065,55700.0
2008-03-13 15:20:00,33.43,33.45,33.38,33.43,52900.0,21.0587,21.0713,21.0272,21.0587,52900.0
2008-03-13 15:25:00,33.42,33.43,33.38,33.39,113800.0,21.0524,21.0587,21.0272,21.0335,113800.0
2008-03-13 15:30:00,33.39,33.41,33.35,33.39,96300.0,21.0335,21.0461,21.0083,21.0335,96300.0
2008-03-13 15:35:00,33.39,33.42,33.37,33.41,101700.0,21.0335,21.0524,21.0209,21.0461,101700.0
2008-03-13 15:40:00,33.41,33.51,33.41,33.5,166100.0,21.0461,21.1091,21.0461,21.1028,166100.0
2008-03-13 15:45:00,33.5,33.52,33.38,33.41,220800.0,21.1028,21.1154,21.0272,21.0461,220800.0
2008-03-13 15:50:00,33.41,33.52,33.39,33.5,145200.0,21.0461,21.1154,21.0335,21.1028,145200.0
2008-03-13 15:55:00,33.5,33.51,33.41,33.42,133200.0,21.1028,21.1091,21.0461,21.0524,133200.0
2008-03-14 09:30:00,33.62,33.8,33.59,33.71,40800.0,21.1784,21.2918,21.1595,21.2351,40800.0
2008-03-14 09:35:00,33.73,33.81,33.64,33.76,34000.0,21.2477,21.2981,21.191,21.2666,34000.0
2008-03-14 09:40:00,33.76,33.82,33.67,33.72,29000.0,21.2666,21.3044,21.2099,21.2414,29000.0
2008-03-14 09:45:00,33.73,33.73,33.22,33.32,36700.0,21.2477,21.2477,20.9264,20.9894,36700.0
2008-03-14 09:50:00,33.34,33.44,33.27,33.33,24400.0,21.002,21.065,20.9579,20.9957,24400.0
2008-03-14 09:55:00,33.32,33.32,32.95,32.96,50900.0,20.9894,20.9894,20.7563,20.7626,50900.0
2008-03-14 10:00:00,32.96,32.99,32.71,32.96,62700.0,20.7626,20.7815,20.6051,20.7626,62700.0
2008-03-14 10:05:00,32.96,32.98,32.82,32.92,142900.0,20.7626,20.7752,20.6744,20.7374,142900.0
2008-03-14 10:10:00,32.91,32.94,32.71,32.9,158900.0,20.7311,20.75,20.6051,20.7248,158900.0
2008-03-14 10:15:00,32.9,33.15,32.85,32.96,81800.0,20.7248,20.8823,20.6933,20.7626,81800.0
2008-03-14 10:20:00,32.95,32.96,32.64,32.68,247900.0,20.7563,20.7626,20.561,20.5862,247900.0
2008-03-14 10:25:00,32.69,32.69,32.37,32.43,189300.0,20.5925,20.5925,20.391,20.4287,189300.0
2008-03-14 10:30:00,32.42,32.51,32.31,32.39,169900.0,20.4224,20.4791,20.3532,20.4036,169900.0
2008-03-14 10:35:00,32.39,32.42,32.3,32.32,83300.0,20.4036,20.4224,20.3469,20.3595,83300.0
2008-03-14 10:40:00,32.31,32.54,32.3,32.53,112700.0,20.3532,20.498,20.3469,20.4917,112700.0
2008-03-14 10:45:00,32.53,32.69,32.52,32.61,63200.0,20.4917,20.5925,20.4854,20.5421,63200.0
2008-03-14 10:50:00,32.61,32.75,32.57,32.69,47500.0,20.5421,20.6303,20.5169,20.5925,47500.0
2008-03-14 10:55:00,32.7,32.76,32.6,32.61,66500.0,20.5988,20.6366,20.5358,20.5421,66500.0
2008-03-14 11:00:00,32.61,32.61,32.48,32.5,109100.0,20.5421,20.5421,20.4602,20.4728,109100.0
2008-03-14 11:05:00,32.49,32.52,32.46,32.49,115500.0,20.4665,20.4854,20.4476,20.4665,115500.0
2008-03-14 11:10:00,32.49,32.49,32.37,32.37,90800.0,20.4665,20.4665,20.391,20.391,90800.0
2008-03-14 11:15:00,32.38,32.38,32.27,32.35,74000.0,20.3973,20.3973,20.328,20.3784,74000.0
2008-03-14 11:20:00,32.34,32.4,32.29,32.3,56300.0,20.3721,20.4099,20.3406,20.3469,56300.0
2008-03-14 11:25:00,32.3,32.41,32.25,32.39,45600.0,20.3469,20.4161,20.3154,20.4036,45600.0
2008-03-14 11:30:00,32.39,32.41,32.35,32.4,53200.0,20.4036,20.4161,20.3784,20.4099,53200.0
2008-03-14 11:35:00,32.4,32.43,32.39,32.42,38400.0,20.4099,20.4287,20.4036,20.4224,38400.0
2008-03-14 11:40:00,32.43,32.45,32.39,32.44,22700.0,20.4287,20.4413,20.4036,20.435,22700.0
2008-03-14 11:45:00,32.44,32.68,32.44,32.48,58700.0,20.435,20.5862,20.435,20.4602,58700.0
2008-03-14 11:50:00,32.48,32.49,32.33,32.34,55600.0,20.4602,20.4665,20.3658,20.3721,55600.0
2008-03-14 11:55:00,32.34,32.35,32.25,32.3,67900.0,20.3721,20.3784,20.3154,20.3469,67900.0
2008-03-14 12:00:00,32.29,32.38,32.27,32.37,34900.0,20.3406,20.3973,20.328,20.391,34900.0
2008-03-14 12:05:00,32.38,32.41,32.36,32.37,59400.0,20.3973,20.4161,20.3847,20.391,59400.0
2008-03-14 12:10:00,32.37,32.42,32.37,32.39,56600.0,20.391,20.4224,20.391,20.4036,56600.0
2008-03-14 12:15:00,32.39,32.4,32.37,32.38,30500.0,20.4036,20.4099,20.391,20.3973,30500.0
2008-03-14 12:20:00,32.38,32.4,32.33,32.37,42800.0,20.3973,20.4099,20.3658,20.391,42800.0
2008-03-14 12:25:00,32.37,32.42,32.33,32.36,44500.0,20.391,20.4224,20.3658,20.3847,44500.0
2008-03-14 12:30:00,32.35,32.41,32.31,32.39,45000.0,20.3784,20.4161,20.3532,20.4036,45000.0
2008-03-14 12:35:00,32.39,32.4,32.37,32.37,40400.0,20.4036,20.4099,20.391,20.391,40400.0
2008-03-14 12:40:00,32.37,32.37,32.16,32.21,51100.0,20.391,20.391,20.2587,20.2902,51100.0
2008-03-14 12:45:00,32.21,32.3,32.19,32.28,40400.0,20.2902,20.3469,20.2776,20.3343,40400.0
2008-03-14 12:50:00,32.29,32.42,32.28,32.34,56800.0,20.3406,20.4224,20.3343,20.3721,56800.0
2008-03-14 12:55:00,32.34,32.34,32.21,32.31,30400.0,20.3721,20.3721,20.2902,20.3532,30400.0
2008-03-14 13:00:00,32.32,32.34,32.18,32.19,54100.0,20.3595,20.3721,20.2713,20.2776,54100.0
2008-03-14 13:05:00,32.18,32.29,32.13,32.26,55800.0,20.2713,20.3406,20.2398,20.3217,55800.0
2008-03-14 13:10:00,32.24,32.27,32.2,32.22,26600.0,20.3091,20.328,20.2839,20.2965,26600.0
2008-03-14 13:15:00,32.21,32.25,32.18,32.22,33800.0,20.2902,20.3154,20.2713,20.2965,33800.0
2008-03-14 13:20:00,32.22,32.23,32.14,32.22,36700.0,20.2965,20.3028,20.2461,20.2965,36700.0
2008-03-14 13:25:00,32.22,32.27,32.21,32.23,27800.0,20.2965,20.328,20.2902,20.3028,27800.0
2008-03-14 13:30:00,32.22,32.3,32.21,32.21,63000.0,20.2965,20.3469,20.2902,20.2902,63000.0
2008-03-14 13:35:00,32.21,32.4,32.19,32.38,137600.0,20.2902,20.4099,20.2776,20.3973,137600.0
2008-03-14 13:40:00,32.38,32.39,32.33,32.34,52200.0,20.3973,20.4036,20.3658,20.3721,52200.0
2008-03-14 13:45:00,32.34,32.38,32.34,32.37,79900.0,20.3721,20.3973,20.3721,20.391,79900.0
2008-03-14 13:50:00,32.38,32.38,32.33,32.34,30200.0,20.3973,20.3973,20.3658,20.3721,30200.0
2008-03-14 13:55:00,32.34,32.42,32.28,32.29,43600.0,20.3721,20.4224,20.3343,20.3406,43600.0
2008-03-14 14:00:00,32.28,32.35,32.25,32.32,42500.0,20.3343,20.3784,20.3154,20.3595,42500.0
2008-03-14 14:05:00,32.31,32.37,32.28,32.33,25500.0,20.3532,20.391,20.3343,20.3658,25500.0
2008-03-14 14:10:00,32.33,32.36,32.28,32.32,47800.0,20.3658,20.3847,20.3343,20.3595,47800.0
2008-03-14 14:15:00,32.31,32.43,32.3,32.33,53900.0,20.3532,20.4287,20.3469,20.3658,53900.0
2008-03-14 14:20:00,32.33,32.33,32.25,32.27,36500.0,20.3658,20.3658,20.3154,20.328,36500.0
2008-03-14 14:25:00,32.27,32.27,32.16,32.18,49700.0,20.328,20.328,20.2587,20.2713,49700.0
2008-03-14 14:30:00,32.17,32.25,32.13,32.22,62100.0,20.265,20.3154,20.2398,20.2965,62100.0
2008-03-14 14:35:00,32.22,32.24,32.05,32.05,80200.0,20.2965,20.3091,20.1894,20.1894,80200.0
2008-03-14 14:40:00,32.06,32.18,32.04,32.13,193500.0,20.1957,20.2713,20.1831,20.2398,193500.0
2008-03-14 14:45:00,32.12,32.13,31.94,32.0,138800.0,20.2335,20.2398,20.1201,20.1579,138800.0
2008-03-14 14:50:00,32.01,32.1,32.0,32.1,63600.0,20.1642,20.2209,20.1579,20.2209,63600.0
2008-03-14 14:55:00,32.1,32.21,32.1,32.17,106800.0,20.2209,20.2902,20.2209,20.265,106800.0
2008-03-14 15:00:00,32.17,32.28,32.16,32.24,189400.0,20.265,20.3343,20.2587,20.3091,189400.0
2008-03-14 15:05:00,32.23,32.35,32.22,32.35,107500.0,20.3028,20.3784,20.2965,20.3784,107500.0
2008-03-14 15:10:00,32.35,32.51,32.31,32.44,92000.0,20.3784,20.4791,20.3532,20.435,92000.0
2008-03-14 15:15:00,32.44,32.66,32.44,32.63,103500.0,20.435,20.5736,20.435,20.5547,103500.0
2008-03-14 15:20:00,32.63,32.77,32.57,32.74,132600.0,20.5547,20.6429,20.5169,20.624,132600.0
2008-03-14 15:25:00,32.74,32.84,32.71,32.76,120100.0,20.624,20.687,20.6051,20.6366,120100.0
2008-03-14 15:30:00,32.76,32.79,32.53,32.6,151200.0,20.6366,20.6555,20.4917,20.5358,151200.0
2008-03-14 15:35:00,32.62,32.69,32.55,32.57,107600.0,20.5484,20.5925,20.5043,20.5169,107600.0
2008-03-14 15:40:00,32.58,32.62,32.47,32.48,98100.0,20.5232,20.5484,20.4539,20.4602,98100.0
2008-03-14 15:45:00,32.47,32.48,32.31,32.43,144900.0,20.4539,20.4602,20.3532,20.4287,144900.0
2008-03-14 15:50:00,32.43,32.53,32.36,32.51,138500.0,20.4287,20.4917,20.3847,20.4791,138500.0
2008-03-14 15:55:00,32.52,32.62,32.49,32.49,128800.0,20.4854,20.5484,20.4665,20.4665,128800.0
2008-03-17 09:30:00,32.14,32.86,31.89,32.86,72800.0,20.2461,20.6996,20.0886,20.6996,72800.0
2008-03-17 09:35:00,32.83,32.87,32.28,32.42,59000.0,20.6807,20.7059,20.3343,20.4224,59000.0
2008-03-17 09:40:00,32.44,32.56,32.28,32.31,69400.0,20.435,20.5106,20.3343,20.3532,69400.0
2008-03-17 09:45:00,32.31,32.53,32.3,32.44,69100.0,20.3532,20.4917,20.3469,20.435,69100.0
2008-03-17 09:50:00,32.46,32.64,32.39,32.48,66900.0,20.4476,20.561,20.4036,20.4602,66900.0
2008-03-17 09:55:00,32.47,32.64,32.4,32.64,46500.0,20.4539,20.561,20.4099,20.561,46500.0
2008-03-17 10:00:00,32.64,32.76,32.61,32.75,49000.0,20.561,20.6366,20.5421,20.6303,49000.0
2008-03-17 10:05:00,32.74,32.77,32.65,32.77,65600.0,20.624,20.6429,20.5673,20.6429,65600.0
2008-03-17 10:10:00,32.77,32.87,32.76,32.76,49800.0,20.6429,20.7059,20.6366,20.6366,49800.0
2008-03-17 10:15:00,32.76,32.82,32.73,32.81,33200.0,20.6366,20.6744,20.6177,20.6681,33200.0
2008-03-17 10:20:00,32.8,32.9,32.8,32.9,32800.0,20.6618,20.7248,20.6618,20.7248,32800.0
2008-03-17 10:25:00,32.89,33.04,32.79,32.79,58400.0,20.7185,20.813,20.6555,20.6555,58400.0
2008-03-17 10:30:00,32.79,32.85,32.7,32.72,32500.0,20.6555,20.6933,20.5988,20.6114,32500.0
2008-03-17 10:35:00,32.71,32.73,32.65,32.68,35000.0,20.6051,20.6177,20.5673,20.5862,35000.0
2008-03-17 10:40:00,32.67,32.84,32.67,32.81,55800.0,20.5799,20.687,20.5799,20.6681,55800.0
2008-03-17 10:45:00,32.81,32.94,32.74,32.91,39800.0,20.6681,20.75,20.624,20.7311,39800.0
2008-03-17 10:50:00,32.9,33.07,32.87,32.94,60700.0,20.7248,20.8319,20.7059,20.75,60700.0
2008-03-17 10:55:00,32.94,33.01,32.84,32.86,26700.0,20.75,20.7941,20.687,20.6996,26700.0
2008-03-17 11:00:00,32.88,32.92,32.77,32.77,39400.0,20.7122,20.7374,20.6429,20.6429,39400.0
2008-03-17 11:05:00,32.77,32.84,32.74,32.81,47600.0,20.6429,20.687,20.624,20.6681,47600.0
2008-03-17 11:10:00,32.8,32.8,32.69,32.7,46100.0,20.6618,20.6618,20.5925,20.5988,46100.0
2008-03-17 11:15:00,32.7,32.7,32.59,32.62,28600.0,20.5988,20.5988,20.5295,20.5484,28600.0
2008-03-17 11:20:00,32.62,32.73,32.61,32.64,38200.0,20.5484,20.6177,20.5421,20.561,38200.0
2008-03-17 11:25:00,32.64,32.71,32.62,32.71,24000.0,20.561,20.6051,20.5484,20.6051,24000.0
2008-03-17 11:30:00,32.7,32.81,32.7,32.8,33900.0,20.5988,20.6681,20.5988,20.6618,33900.0
2008-03-17 11:35:00,32.81,32.82,32.72,32.79,46700.0,20.6681,20.6744,20.6114,20.6555,46700.0
2008-03-17 11:40:00,32.79,32.83,32.74,32.78,46600.0,20.6555,20.6807,20.624,20.6492,46600.0
2008-03-17 11:45:00,32.77,32.89,32.76,32.88,39600.0,20.6429,20.7185,20.6366,20.7122,39600.0
2008-03-17 11:50:00,32.88,32.9,32.77,32.78,33900.0,20.7122,20.7248,20.6429,20.6492,33900.0
2008-03-17 11:55:00,32.78,32.78,32.64,32.65,49500.0,20.6492,20.6492,20.561,20.5673,49500.0
2008-03-17 12:00:00,32.64,32.74,32.6,32.74,47000.0,20.561,20.624,20.5358,20.624,47000.0
2008-03-17 12:05:00,32.74,32.8,32.67,32.77,55400.0,20.624,20.6618,20.5799,20.6429,55400.0
2008-03-17 12:10:00,32.77,32.81,32.72,32.79,44200.0,20.6429,20.6681,20.6114,20.6555,44200.0
2008-03-17 12:15:00,32.78,32.78,32.67,32.72,26700.0,20.6492,20.6492,20.5799,20.6114,26700.0
2008-03-17 12:20:00,32.72,32.72,32.6,32.61,32200.0,20.6114,20.6114,20.5358,20.5421,32200.0
2008-03-17 12:25:00,32.6,32.61,32.53,32.61,37400.0,20.5358,20.5421,20.4917,20.5421,37400.0
2008-03-17 12:30:00,32.61,32.79,32.6,32.76,54400.0,20.5421,20.6555,20.5358,20.6366,54400.0
2008-03-17 12:35:00,32.77,32.85,32.71,32.82,31500.0,20.6429,20.6933,20.6051,20.6744,31500.0
2008-03-17 12:40:00,32.82,32.83,32.78,32.78,31700.0,20.6744,20.6807,20.6492,20.6492,31700.0
2008-03-17 12:45:00,32.79,32.83,32.78,32.8,37800.0,20.6555,20.6807,20.6492,20.6618,37800.0
2008-03-17 12:50:00,32.8,32.85,32.8,32.81,33200.0,20.6618,20.6933,20.6618,20.6681,33200.0
2008-03-17 12:55:00,32.82,32.86,32.81,32.83,32900.0,20.6744,20.6996,20.6681,20.6807,32900.0
2008-03-17 13:00:00,32.84,32.86,32.82,32.85,25000.0,20.687,20.6996,20.6744,20.6933,25000.0
2008-03-17 13:05:00,32.85,32.87,32.82,32.82,38900.0,20.6933,20.7059,20.6744,20.6744,38900.0
2008-03-17 13:10:00,32.82,32.84,32.79,32.82,33400.0,20.6744,20.687,20.6555,20.6744,33400.0
2008-03-17 13:15:00,32.81,32.9,32.77,32.8,38700.0,20.6681,20.7248,20.6429,20.6618,38700.0
2008-03-17 13:20:00,32.79,32.83,32.68,32.82,33800.0,20.6555,20.6807,20.5862,20.6744,33800.0
2008-03-17 13:25:00,32.82,32.9,32.77,32.88,40700.0,20.6744,20.7248,20.6429,20.7122,40700.0
2008-03-17 13:30:00,32.87,32.96,32.85,32.96,40100.0,20.7059,20.7626,20.6933,20.7626,40100.0
2008-03-17 13:35:00,32.96,32.98,32.87,32.94,37700.0,20.7626,20.7752,20.7059,20.75,37700.0
2008-03-17 13:40:00,32.94,33.05,32.91,33.01,50700.0,20.75,20.8193,20.7311,20.7941,50700.0
2008-03-17 13:45:00,33.01,33.08,32.99,33.05,46700.0,20.7941,20.8382,20.7815,20.8193,46700.0
2008-03-17 13:50:00,33.04,33.07,32.98,33.01,62700.0,20.813,20.8319,20.7752,20.7941,62700.0
2008-03-17 13:55:00,33.01,33.03,32.96,33.0,50300.0,20.7941,20.8067,20.7626,20.7878,50300.0
2008-03-17 14:00:00,33.0,33.1,32.95,33.1,63300.0,20.7878,20.8508,20.7563,20.8508,63300.0
2008-03-17 14:05:00,33.09,33.15,33.06,33.14,60100.0,20.8445,20.8823,20.8256,20.876,60100.0
2008-03-17 14:10:00,33.13,33.15,33.04,33.05,85900.0,20.8697,20.8823,20.813,20.8193,85900.0
2008-03-17 14:15:00,33.05,33.12,33.04,33.04,78000.0,20.8193,20.8634,20.813,20.813,78000.0
2008-03-17 14:20:00,33.06,33.13,33.02,33.04,61800.0,20.8256,20.8697,20.8004,20.813,61800.0
2008-03-17 14:25:00,33.03,33.03,32.93,32.94,39600.0,20.8067,20.8067,20.7437,20.75,39600.0
2008-03-17 14:30:00,32.94,32.99,32.92,32.92,61300.0,20.75,20.7815,20.7374,20.7374,61300.0
2008-03-17 14:35:00,32.92,33.11,32.91,33.08,55800.0,20.7374,20.8571,20.7311,20.8382,55800.0
2008-03-17 14:40:00,33.09,33.2,33.06,33.12,46400.0,20.8445,20.9138,20.8256,20.8634,46400.0
2008-03-17 14:45:00,33.13,33.21,33.03,33.07,49600.0,20.8697,20.9201,20.8067,20.8319,49600.0
2008-03-17 14:50:00,33.08,33.18,33.07,33.11,64900.0,20.8382,20.9012,20.8319,20.8571,64900.0
2008-03-17 14:55:00,33.1,33.2,33.07,33.07,93700.0,20.8508,20.9138,20.8319,20.8319,93700.0
2008-03-17 15:00:00,33.08,33.25,33.05,33.21,75800.0,20.8382,20.9453,20.8193,20.9201,75800.0
2008-03-17 15:05:00,33.21,33.32,33.17,33.2,112200.0,20.9201,20.9894,20.8949,20.9138,112200.0
2008-03-17 15:10:00,33.19,33.2,33.11,33.16,64600.0,20.9075,20.9138,20.8571,20.8886,64600.0
2008-03-17 15:15:00,33.17,33.25,33.13,33.17,83100.0,20.8949,20.9453,20.8697,20.8949,83100.0
2008-03-17 15:20:00,33.18,33.33,33.17,33.3,73800.0,20.9012,20.9957,20.8949,20.9768,73800.0
2008-03-17 15:25:00,33.3,33.34,33.15,33.16,120000.0,20.9768,21.002,20.8823,20.8886,120000.0
2008-03-17 15:30:00,33.15,33.36,33.15,33.34,96100.0,20.8823,21.0146,20.8823,21.002,96100.0
2008-03-17 15:35:00,33.35,33.39,33.27,33.3,144100.0,21.0083,21.0335,20.9579,20.9768,144100.0
2008-03-17 15:40:00,33.28,33.37,33.26,33.3,145500.0,20.9642,21.0209,20.9516,20.9768,145500.0
2008-03-17 15:45:00,33.31,33.31,33.18,33.24,125200.0,20.9831,20.9831,20.9012,20.939,125200.0
2008-03-17 15:50:00,33.25,33.25,33.16,33.17,117200.0,20.9453,20.9453,20.8886,20.8949,117200.0
2008-03-17 15:55:00,33.18,33.18,33.02,33.02,211900.0,20.9012,20.9012,20.8004,20.8004,211900.0
2008-03-18 09:30:00,33.62,33.88,33.62,33.76,101800.0,21.1784,21.3422,21.1784,21.2666,101800.0
2008-03-18 09:35:00,33.76,33.78,33.36,33.38,96400.0,21.2666,21.2792,21.0146,21.0272,96400.0
2008-03-18 09:40:00,33.38,33.58,33.31,33.53,93600.0,21.0272,21.1532,20.9831,21.1217,93600.0
2008-03-18 09:45:00,33.53,33.65,33.53,33.63,51900.0,21.1217,21.1973,21.1217,21.1847,51900.0
2008-03-18 09:50:00,33.64,33.65,33.58,33.63,71300.0,21.191,21.1973,21.1532,21.1847,71300.0
2008-03-18 09:55:00,33.63,33.7,33.62,33.7,52200.0,21.1847,21.2288,21.1784,21.2288,52200.0
2008-03-18 10:00:00,33.7,33.77,33.68,33.71,48600.0,21.2288,21.2729,21.2162,21.2351,48600.0
2008-03-18 10:05:00,33.7,33.75,33.67,33.69,56900.0,21.2288,21.2603,21.2099,21.2225,56900.0
2008-03-18 10:10:00,33.7,33.77,33.62,33.74,65400.0,21.2288,21.2729,21.1784,21.254,65400.0
2008-03-18 10:15:00,33.74,33.75,33.69,33.7,47300.0,21.254,21.2603,21.2225,21.2288,47300.0
2008-03-18 10:20:00,33.7,33.75,33.69,33.73,72700.0,21.2288,21.2603,21.2225,21.2477,72700.0
2008-03-18 10:25:00,33.73,33.75,33.68,33.7,61800.0,21.2477,21.2603,21.2162,21.2288,61800.0
2008-03-18 10:30:00,33.69,33.72,33.65,33.68,64200.0,21.2225,21.2414,21.1973,21.2162,64200.0
2008-03-18 10:35:00,33.69,33.72,33.65,33.66,47100.0,21.2225,21.2414,21.1973,21.2036,47100.0
2008-03-18 10:40:00,33.68,33.81,33.66,33.81,54900.0,21.2162,21.2981,21.2036,21.2981,54900.0
2008-03-18 10:45:00,33.81,33.89,33.81,33.85,103000.0,21.2981,21.3485,21.2981,21.3233,103000.0
2008-03-18 10:50:00,33.85,33.95,33.83,33.94,81300.0,21.3233,21.3862,21.3107,21.3799,81300.0
2008-03-18 10:55:00,33.95,34.03,33.92,34.0,62400.0,21.3862,21.4366,21.3673,21.4177,62400.0
2008-03-18 11:00:00,34.0,34.0,33.96,34.0,40800.0,21.4177,21.4177,21.3925,21.4177,40800.0
2008-03-18 11:05:00,33.99,34.04,33.98,34.0,32200.0,21.4114,21.4429,21.4051,21.4177,32200.0
2008-03-18 11:10:00,34.01,34.05,33.97,33.98,46600.0,21.424,21.4492,21.3988,21.4051,46600.0
2008-03-18 11:15:00,33.98,34.0,33.85,33.87,59700.0,21.4051,21.4177,21.3233,21.3359,59700.0
2008-03-18 11:20:00,33.87,33.93,33.87,33.9,30100.0,21.3359,21.3736,21.3359,21.3548,30100.0
2008-03-18 11:25:00,33.9,33.92,33.85,33.85,29700.0,21.3548,21.3673,21.3233,21.3233,29700.0
2008-03-18 11:30:00,33.85,33.88,33.84,33.85,24800.0,21.3233,21.3422,21.317,21.3233,24800.0
2008-03-18 11:35:00,33.84,33.86,33.82,33.85,27800.0,21.317,21.3296,21.3044,21.3233,27800.0
2008-03-18 11:40:00,33.85,33.86,33.76,33.78,45600.0,21.3233,21.3296,21.2666,21.2792,45600.0
2008-03-18 11:45:00,33.79,33.85,33.78,33.85,37800.0,21.2855,21.3233,21.2792,21.3233,37800.0
2008-03-18 11:50:00,33.85,33.89,33.84,33.88,75000.0,21.3233,21.3485,21.317,21.3422,75000.0
2008-03-18 11:55:00,33.88,33.89,33.83,33.89,39000.0,21.3422,21.3485,21.3107,21.3485,39000.0
2008-03-18 12:00:00,33.89,33.9,33.86,33.86,37200.0,21.3485,21.3548,21.3296,21.3296,37200.0
2008-03-18 12:05:00,33.87,33.9,33.86,33.88,29200.0,21.3359,21.3548,21.3296,21.3422,29200.0
2008-03-18 12:10:00,33.89,33.9,33.8,33.83,35000.0,21.3485,21.3548,21.2918,21.3107,35000.0
2008-03-18 12:15:00,33.84,33.86,33.81,33.86,43800.0,21.317,21.3296,21.2981,21.3296,43800.0
2008-03-18 12:20:00,33.86,33.88,33.73,33.77,83100.0,21.3296,21.3422,21.2477,21.2729,83100.0
2008-03-18 12:25:00,33.76,33.8,33.74,33.79,25700.0,21.2666,21.2918,21.254,21.2855,25700.0
2008-03-18 12:30:00,33.78,33.8,33.78,33.8,26900.0,21.2792,21.2918,21.2792,21.2918,26900.0
2008-03-18 12:35:00,33.79,33.84,33.77,33.81,50800.0,21.2855,21.317,21.2729,21.2981,50800.0
2008-03-18 12:40:00,33.8,33.81,33.73,33.78,56200.0,21.2918,21.2981,21.2477,21.2792,56200.0
2008-03-18 12:45:00,33.77,33.8,33.74,33.74,32700.0,21.2729,21.2918,21.254,21.254,32700.0
2008-03-18 12:50:00,33.74,33.77,33.72,33.72,50900.0,21.254,21.2729,21.2414,21.2414,50900.0
2008-03-18 12:55:00,33.71,33.73,33.69,33.71,35800.0,21.2351,21.2477,21.2225,21.2351,35800.0
2008-03-18 13:00:00,33.7,33.74,33.68,33.73,65700.0,21.2288,21.254,21.2162,21.2477,65700.0
2008-03-18 13:05:00,33.73,33.73,33.68,33.68,51100.0,21.2477,21.2477,21.2162,21.2162,51100.0
2008-03-18 13:10:00,33.68,33.71,33.62,33.63,49400.0,21.2162,21.2351,21.1784,21.1847,49400.0
2008-03-18 13:15:00,33.62,33.7,33.62,33.69,37100.0,21.1784,21.2288,21.1784,21.2225,37100.0
2008-03-18 13:20:00,33.7,33.74,33.67,33.72,58400.0,21.2288,21.254,21.2099,21.2414,58400.0
2008-03-18 13:25:00,33.73,33.73,33.7,33.72,24200.0,21.2477,21.2477,21.2288,21.2414,24200.0
2008-03-18 13:30:00,33.72,33.77,33.72,33.74,24200.0,21.2414,21.2729,21.2414,21.254,24200.0
2008-03-18 13:35:00,33.74,33.75,33.69,33.72,30100.0,21.254,21.2603,21.2225,21.2414,30100.0
2008-03-18 13:40:00,33.72,33.75,33.71,33.75,30400.0,21.2414,21.2603,21.2351,21.2603,30400.0
2008-03-18 13:45:00,33.75,33.8,33.74,33.76,43100.0,21.2603,21.2918,21.254,21.2666,43100.0
2008-03-18 13:50:00,33.77,33.82,33.77,33.8,32000.0,21.2729,21.3044,21.2729,21.2918,32000.0
2008-03-18 13:55:00,33.8,33.82,33.76,33.76,43500.0,21.2918,21.3044,21.2666,21.2666,43500.0
2008-03-18 14:00:00,33.75,33.77,33.69,33.71,72400.0,21.2603,21.2729,21.2225,21.2351,72400.0
2008-03-18 14:05:00,33.71,33.79,33.66,33.79,68500.0,21.2351,21.2855,21.2036,21.2855,68500.0
2008-03-18 14:10:00,33.78,33.84,33.59,33.59,62100.0,21.2792,21.317,21.1595,21.1595,62100.0
2008-03-18 14:15:00,33.57,33.98,33.46,33.93,156900.0,21.1469,21.4051,21.0776,21.3736,156900.0
2008-03-18 14:20:00,33.95,33.97,33.72,33.86,127500.0,21.3862,21.3988,21.2414,21.3296,127500.0
2008-03-18 14:25:00,33.87,33.87,33.68,33.75,185200.0,21.3359,21.3359,21.2162,21.2603,185200.0
2008-03-18 14:30:00,33.73,33.84,33.72,33.74,206700.0,21.2477,21.317,21.2414,21.254,206700.0
2008-03-18 14:35:00,33.75,33.84,33.7,33.74,142500.0,21.2603,21.317,21.2288,21.254,142500.0
2008-03-18 14:40:00,33.74,33.76,33.62,33.74,102700.0,21.254,21.2666,21.1784,21.254,102700.0
2008-03-18 14:45:00,33.73,33.86,33.66,33.8,76600.0,21.2477,21.3296,21.2036,21.2918,76600.0
2008-03-18 14:50:00,33.79,34.02,33.76,34.02,141700.0,21.2855,21.4303,21.2666,21.4303,141700.0
2008-03-18 14:55:00,34.02,34.13,34.01,34.07,105500.0,21.4303,21.4996,21.424,21.4618,105500.0
2008-03-18 15:00:00,34.06,34.08,33.92,33.94,131300.0,21.4555,21.4681,21.3673,21.3799,131300.0
2008-03-18 15:05:00,33.94,33.99,33.91,33.95,121000.0,21.3799,21.4114,21.361,21.3862,121000.0
2008-03-18 15:10:00,33.95,33.96,33.88,33.95,107100.0,21.3862,21.3925,21.3422,21.3862,107100.0
2008-03-18 15:15:00,33.94,33.95,33.88,33.92,49500.0,21.3799,21.3862,21.3422,21.3673,49500.0
2008-03-18 15:20:00,33.92,34.0,33.92,34.0,100200.0,21.3673,21.4177,21.3673,21.4177,100200.0
2008-03-18 15:25:00,33.99,34.01,33.88,33.91,63900.0,21.4114,21.424,21.3422,21.361,63900.0
2008-03-18 15:30:00,33.91,34.01,33.88,33.97,166300.0,21.361,21.424,21.3422,21.3988,166300.0
2008-03-18 15:35:00,33.97,34.04,33.96,34.02,175800.0,21.3988,21.4429,21.3925,21.4303,175800.0
2008-03-18 15:40:00,34.02,34.11,34.0,34.09,106000.0,21.4303,21.487,21.4177,21.4744,106000.0
2008-03-18 15:45:00,34.08,34.1,33.97,33.98,81700.0,21.4681,21.4807,21.3988,21.4051,81700.0
2008-03-18 15:50:00,33.97,34.04,33.97,34.03,105900.0,21.3988,21.4429,21.3988,21.4366,105900.0
2008-03-18 15:55:00,34.03,34.1,34.02,34.1,118100.0,21.4366,21.4807,21.4303,21.4807,118100.0
2008-03-19 09:30:00,34.2,34.46,34.2,34.35,56900.0,21.5437,21.7075,21.5437,21.6382,56900.0
2008-03-19 09:35:00,34.35,34.35,34.19,34.23,45000.0,21.6382,21.6382,21.5374,21.5626,45000.0
2008-03-19 09:40:00,34.25,34.3,34.24,34.3,42500.0,21.5752,21.6067,21.5689,21.6067,42500.0
2008-03-19 09:45:00,34.28,34.28,34.18,34.18,37300.0,21.5941,21.5941,21.5311,21.5311,37300.0
2008-03-19 09:50:00,34.19,34.23,34.14,34.16,24000.0,21.5374,21.5626,21.5059,21.5185,24000.0
2008-03-19 09:55:00,34.16,34.18,34.14,34.16,33800.0,21.5185,21.5311,21.5059,21.5185,33800.0
2008-03-19 10:00:00,34.16,34.2,34.15,34.2,43200.0,21.5185,21.5437,21.5122,21.5437,43200.0
2008-03-19 10:05:00,34.2,34.23,34.14,34.2,44900.0,21.5437,21.5626,21.5059,21.5437,44900.0
2008-03-19 10:10:00,34.21,34.26,34.19,34.19,37600.0,21.55,21.5815,21.5374,21.5374,37600.0
2008-03-19 10:15:00,34.2,34.2,34.12,34.18,64000.0,21.5437,21.5437,21.4933,21.5311,64000.0
2008-03-19 10:20:00,34.19,34.25,34.18,34.25,51800.0,21.5374,21.5752,21.5311,21.5752,51800.0
2008-03-19 10:25:00,34.25,34.28,34.21,34.21,49700.0,21.5752,21.5941,21.55,21.55,49700.0
2008-03-19 10:30:00,34.21,34.22,34.08,34.11,42700.0,21.55,21.5563,21.4681,21.487,42700.0
2008-03-19 10:35:00,34.11,34.15,34.09,34.09,40100.0,21.487,21.5122,21.4744,21.4744,40100.0
2008-03-19 10:40:00,34.09,34.15,34.05,34.13,32100.0,21.4744,21.5122,21.4492,21.4996,32100.0
2008-03-19 10:45:00,34.13,34.13,34.09,34.1,32800.0,21.4996,21.4996,21.4744,21.4807,32800.0
2008-03-19 10:50:00,34.11,34.18,34.11,34.17,47200.0,21.487,21.5311,21.487,21.5248,47200.0
2008-03-19 10:55:00,34.17,34.17,34.12,34.16,43100.0,21.5248,21.5248,21.4933,21.5185,43100.0
2008-03-19 11:00:00,34.15,34.26,34.15,34.24,32800.0,21.5122,21.5815,21.5122,21.5689,32800.0
2008-03-19 11:05:00,34.25,34.25,34.12,34.14,26300.0,21.5752,21.5752,21.4933,21.5059,26300.0
2008-03-19 11:10:00,34.14,34.19,34.14,34.18,23000.0,21.5059,21.5374,21.5059,21.5311,23000.0
2008-03-19 11:15:00,34.18,34.23,34.15,34.15,29300.0,21.5311,21.5626,21.5122,21.5122,29300.0
2008-03-19 11:20:00,34.17,34.24,34.13,34.18,28700.0,21.5248,21.5689,21.4996,21.5311,28700.0
2008-03-19 11:25:00,34.19,34.24,34.18,34.2,37900.0,21.5374,21.5689,21.5311,21.5437,37900.0
2008-03-19 11:30:00,34.21,34.23,34.12,34.19,29500.0,21.55,21.5626,21.4933,21.5374,29500.0
2008-03-19 11:35:00,34.18,34.22,34.14,34.14,27200.0,21.5311,21.5563,21.5059,21.5059,27200.0
2008-03-19 11:40:00,34.14,34.19,34.14,34.14,25000.0,21.5059,21.5374,21.5059,21.5059,25000.0
2008-03-19 11:45:00,34.13,34.14,34.09,34.14,26100.0,21.4996,21.5059,21.4744,21.5059,26100.0
2008-03-19 11:50:00,34.14,34.2,34.13,34.2,36700.0,21.5059,21.5437,21.4996,21.5437,36700.0
2008-03-19 11:55:00,34.2,34.25,34.15,34.15,31800.0,21.5437,21.5752,21.5122,21.5122,31800.0
2008-03-19 12:00:00,34.15,34.19,34.01,34.02,27600.0,21.5122,21.5374,21.424,21.4303,27600.0
2008-03-19 12:05:00,34.01,34.04,34.0,34.0,21900.0,21.424,21.4429,21.4177,21.4177,21900.0
2008-03-19 12:10:00,34.0,34.02,33.97,33.99,41600.0,21.4177,21.4303,21.3988,21.4114,41600.0
2008-03-19 12:15:00,33.98,33.99,33.95,33.97,31300.0,21.4051,21.4114,21.3862,21.3988,31300.0
2008-03-19 12:20:00,33.96,33.99,33.92,33.93,17800.0,21.3925,21.4114,21.3673,21.3736,17800.0
2008-03-19 12:25:00,33.93,33.94,33.89,33.9,24700.0,21.3736,21.3799,21.3485,21.3548,24700.0
2008-03-19 12:30:00,33.9,33.92,33.87,33.88,23100.0,21.3548,21.3673,21.3359,21.3422,23100.0
2008-03-19 12:35:00,33.87,33.89,33.79,33.81,28400.0,21.3359,21.3485,21.2855,21.2981,28400.0
2008-03-19 12:40:00,33.8,33.81,33.7,33.74,34400.0,21.2918,21.2981,21.2288,21.254,34400.0
2008-03-19 12:45:00,33.74,33.76,33.65,33.67,83800.0,21.254,21.2666,21.1973,21.2099,83800.0
2008-03-19 12:50:00,33.68,33.75,33.68,33.72,53200.0,21.2162,21.2603,21.2162,21.2414,53200.0
2008-03-19 12:55:00,33.72,33.73,33.55,33.58,44500.0,21.2414,21.2477,21.1343,21.1532,44500.0
2008-03-19 13:00:00,33.58,33.65,33.51,33.64,77900.0,21.1532,21.1973,21.1091,21.191,77900.0
2008-03-19 13:05:00,33.64,33.68,33.59,33.59,60500.0,21.191,21.2162,21.1595,21.1595,60500.0
2008-03-19 13:10:00,33.57,33.58,33.49,33.49,64800.0,21.1469,21.1532,21.0965,21.0965,64800.0
2008-03-19 13:15:00,33.49,33.54,33.43,33.51,81300.0,21.0965,21.128,21.0587,21.1091,81300.0
2008-03-19 13:20:00,33.51,33.57,33.48,33.5,63800.0,21.1091,21.1469,21.0902,21.1028,63800.0
2008-03-19 13:25:00,33.51,33.51,33.35,33.37,64600.0,21.1091,21.1091,21.0083,21.0209,64600.0
2008-03-19 13:30:00,33.37,33.41,33.33,33.38,64400.0,21.0209,21.0461,20.9957,21.0272,64400.0
2008-03-19 13:35:00,33.39,33.46,33.37,33.45,32500.0,21.0335,21.0776,21.0209,21.0713,32500.0
2008-03-19 13:40:00,33.45,33.49,33.38,33.48,21900.0,21.0713,21.0965,21.0272,21.0902,21900.0
2008-03-19 13:45:00,33.48,33.52,33.46,33.47,21400.0,21.0902,21.1154,21.0776,21.0839,21400.0
2008-03-19 13:50:00,33.46,33.49,33.3,33.43,74200.0,21.0776,21.0965,20.9768,21.0587,74200.0
2008-03-19 13:55:00,33.43,33.45,33.36,33.38,48200.0,21.0587,21.0713,21.0146,21.0272,48200.0
2008-03-19 14:00:00,33.38,33.43,33.33,33.33,44400.0,21.0272,21.0587,20.9957,20.9957,44400.0
2008-03-19 14:05:00,33.33,33.34,33.25,33.31,34900.0,20.9957,21.002,20.9453,20.9831,34900.0
2008-03-19 14:10:00,33.32,33.46,33.3,33.46,78100.0,20.9894,21.0776,20.9768,21.0776,78100.0
2008-03-19 14:15:00,33.46,33.47,33.32,33.38,90900.0,21.0776,21.0839,20.9894,21.0272,90900.0
2008-03-19 14:20:00,33.38,33.49,33.38,33.47,31900.0,21.0272,21.0965,21.0272,21.0839,31900.0
2008-03-19 14:25:00,33.47,33.48,33.38,33.41,37400.0,21.0839,21.0902,21.0272,21.0461,37400.0
2008-03-19 14:30:00,33.42,33.46,33.33,33.33,47000.0,21.0524,21.0776,20.9957,20.9957,47000.0
2008-03-19 14:35:00,33.33,33.39,33.22,33.24,65900.0,20.9957,21.0335,20.9264,20.939,65900.0
2008-03-19 14:40:00,33.24,33.32,33.19,33.29,51400.0,20.939,20.9894,20.9075,20.9705,51400.0
2008-03-19 14:45:00,33.3,33.36,33.28,33.31,35300.0,20.9768,21.0146,20.9642,20.9831,35300.0
2008-03-19 14:50:00,33.3,33.43,33.3,33.43,50100.0,20.9768,21.0587,20.9768,21.0587,50100.0
2008-03-19 14:55:00,33.43,33.58,33.43,33.56,76200.0,21.0587,21.1532,21.0587,21.1406,76200.0
2008-03-19 15:00:00,33.57,33.57,33.47,33.52,41400.0,21.1469,21.1469,21.0839,21.1154,41400.0
2008-03-19 15:05:00,33.52,33.63,33.5,33.56,44600.0,21.1154,21.1847,21.1028,21.1406,44600.0
2008-03-19 15:10:00,33.57,33.62,33.55,33.55,50600.0,21.1469,21.1784,21.1343,21.1343,50600.0
2008-03-19 15:15:00,33.55,33.57,33.49,33.51,30200.0,21.1343,21.1469,21.0965,21.1091,30200.0
2008-03-19 15:20:00,33.51,33.53,33.34,33.35,55600.0,21.1091,21.1217,21.002,21.0083,55600.0
2008-03-19 15:25:00,33.34,33.38,33.29,33.34,39500.0,21.002,21.0272,20.9705,21.002,39500.0
2008-03-19 15:30:00,33.34,33.39,33.28,33.28,63800.0,21.002,21.0335,20.9642,20.9642,63800.0
2008-03-19 15:35:00,33.28,33.3,33.17,33.17,58600.0,20.9642,20.9768,20.8949,20.8949,58600.0
2008-03-19 15:40:00,33.16,33.24,33.14,33.24,72700.0,20.8886,20.939,20.876,20.939,72700.0
2008-03-19 15:45:00,33.22,33.23,33.13,33.21,69700.0,20.9264,20.9327,20.8697,20.9201,69700.0
2008-03-19 15:50:00,33.22,33.22,33.1,33.13,82200.0,20.9264,20.9264,20.8508,20.8697,82200.0
2008-03-19 15:55:00,33.12,33.16,33.05,33.05,97000.0,20.8634,20.8886,20.8193,20.8193,97000.0
2008-03-20 09:30:00,33.1,33.16,32.92,32.94,589500.0,20.8508,20.8886,20.7374,20.75,589500.0
2008-03-20 09:35:00,32.99,33.17,32.88,32.89,23700.0,20.7815,20.8949,20.7122,20.7185,23700.0
2008-03-20 09:40:00,32.9,32.91,32.78,32.82,22700.0,20.7248,20.7311,20.6492,20.6744,22700.0
2008-03-20 09:45:00,32.82,32.95,32.82,32.84,22200.0,20.6744,20.7563,20.6744,20.687,22200.0
2008-03-20 09:50:00,32.85,32.99,32.82,32.94,38300.0,20.6933,20.7815,20.6744,20.75,38300.0
2008-03-20 09:55:00,32.94,32.94,32.85,32.85,20000.0,20.75,20.75,20.6933,20.6933,20000.0
2008-03-20 10:00:00,32.89,33.07,32.87,33.04,29900.0,20.7185,20.8319,20.7059,20.813,29900.0
2008-03-20 10:05:00,33.04,33.07,32.93,32.96,41000.0,20.813,20.8319,20.7437,20.7626,41000.0
2008-03-20 10:10:00,32.97,33.0,32.87,32.87,50700.0,20.7689,20.7878,20.7059,20.7059,50700.0
2008-03-20 10:15:00,32.88,33.06,32.86,32.87,26300.0,20.7122,20.8256,20.6996,20.7059,26300.0
2008-03-20 10:20:00,32.88,33.11,32.85,33.01,45400.0,20.7122,20.8571,20.6933,20.7941,45400.0
2008-03-20 10:25:00,33.01,33.03,32.95,33.01,20200.0,20.7941,20.8067,20.7563,20.7941,20200.0
2008-03-20 10:30:00,33.01,33.02,32.94,33.0,23600.0,20.7941,20.8004,20.75,20.7878,23600.0
2008-03-20 10:35:00,33.0,33.0,32.94,32.99,23000.0,20.7878,20.7878,20.75,20.7815,23000.0
2008-03-20 10:40:00,32.97,32.99,32.91,32.96,25500.0,20.7689,20.7815,20.7311,20.7626,25500.0
2008-03-20 10:45:00,32.96,33.02,32.93,33.02,17600.0,20.7626,20.8004,20.7437,20.8004,17600.0
2008-03-20 10:50:00,33.01,33.04,32.96,32.99,40500.0,20.7941,20.813,20.7626,20.7815,40500.0
2008-03-20 10:55:00,33.0,33.01,32.9,32.92,58500.0,20.7878,20.7941,20.7248,20.7374,58500.0
2008-03-20 11:00:00,32.93,32.93,32.85,32.88,37600.0,20.7437,20.7437,20.6933,20.7122,37600.0
2008-03-20 11:05:00,32.88,32.94,32.88,32.93,22800.0,20.7122,20.75,20.7122,20.7437,22800.0
2008-03-20 11:10:00,32.93,32.93,32.84,32.84,31600.0,20.7437,20.7437,20.687,20.687,31600.0
2008-03-20 11:15:00,32.84,32.92,32.83,32.84,33800.0,20.687,20.7374,20.6807,20.687,33800.0
2008-03-20 11:20:00,32.85,32.89,32.82,32.87,60800.0,20.6933,20.7185,20.6744,20.7059,60800.0
2008-03-20 11:25:00,32.86,32.92,32.86,32.9,44900.0,20.6996,20.7374,20.6996,20.7248,44900.0
2008-03-20 11:30:00,32.9,32.91,32.82,32.83,36000.0,20.7248,20.7311,20.6744,20.6807,36000.0
2008-03-20 11:35:00,32.82,32.84,32.78,32.79,34500.0,20.6744,20.687,20.6492,20.6555,34500.0
2008-03-20 11:40:00,32.79,32.83,32.79,32.83,23200.0,20.6555,20.6807,20.6555,20.6807,23200.0
2008-03-20 11:45:00,32.82,32.83,32.79,32.82,33200.0,20.6744,20.6807,20.6555,20.6744,33200.0
2008-03-20 11:50:00,32.81,32.82,32.78,32.79,37100.0,20.6681,20.6744,20.6492,20.6555,37100.0
2008-03-20 11:55:00,32.79,32.8,32.78,32.79,58000.0,20.6555,20.6618,20.6492,20.6555,58000.0
2008-03-20 12:00:00,32.79,32.88,32.79,32.8,48200.0,20.6555,20.7122,20.6555,20.6618,48200.0
2008-03-20 12:05:00,32.8,32.9,32.78,32.8,56800.0,20.6618,20.7248,20.6492,20.6618,56800.0
2008-03-20 12:10:00,32.8,32.84,32.78,32.81,39800.0,20.6618,20.687,20.6492,20.6681,39800.0
2008-03-20 12:15:00,32.8,32.93,32.78,32.9,26200.0,20.6618,20.7437,20.6492,20.7248,26200.0
2008-03-20 12:20:00,32.88,32.93,32.84,32.86,26900.0,20.7122,20.7437,20.687,20.6996,26900.0
2008-03-20 12:25:00,32.85,32.89,32.84,32.86,16000.0,20.6933,20.7185,20.687,20.6996,16000.0
2008-03-20 12:30:00,32.86,32.92,32.82,32.83,39800.0,20.6996,20.7374,20.6744,20.6807,39800.0
2008-03-20 12:35:00,32.83,32.84,32.76,32.79,44100.0,20.6807,20.687,20.6366,20.6555,44100.0
2008-03-20 12:40:00,32.79,32.86,32.77,32.83,39100.0,20.6555,20.6996,20.6429,20.6807,39100.0
2008-03-20 12:45:00,32.84,32.86,32.79,32.84,27600.0,20.687,20.6996,20.6555,20.687,27600.0
2008-03-20 12:50:00,32.85,32.87,32.83,32.83,26300.0,20.6933,20.7059,20.6807,20.6807,26300.0
2008-03-20 12:55:00,32.84,32.85,32.81,32.81,22700.0,20.687,20.6933,20.6681,20.6681,22700.0
2008-03-20 13:00:00,32.82,32.89,32.8,32.87,27500.0,20.6744,20.7185,20.6618,20.7059,27500.0
2008-03-20 13:05:00,32.87,32.93,32.86,32.92,44000.0,20.7059,20.7437,20.6996,20.7374,44000.0
2008-03-20 13:10:00,32.89,32.89,32.86,32.88,13500.0,20.7185,20.7185,20.6996,20.7122,13500.0
2008-03-20 13:15:00,32.88,32.91,32.86,32.91,22100.0,20.7122,20.7311,20.6996,20.7311,22100.0
2008-03-20 13:20:00,32.91,32.93,32.89,32.92,36200.0,20.7311,20.7437,20.7185,20.7374,36200.0
2008-03-20 13:25:00,32.91,32.95,32.9,32.95,23800.0,20.7311,20.7563,20.7248,20.7563,23800.0
2008-03-20 13:30:00,32.94,32.98,32.92,32.95,35500.0,20.75,20.7752,20.7374,20.7563,35500.0
2008-03-20 13:35:00,32.96,33.02,32.96,33.02,27800.0,20.7626,20.8004,20.7626,20.8004,27800.0
2008-03-20 13:40:00,33.01,33.01,32.97,33.0,35700.0,20.7941,20.7941,20.7689,20.7878,35700.0
2008-03-20 13:45:00,33.0,33.01,32.99,33.0,38300.0,20.7878,20.7941,20.7815,20.7878,38300.0
2008-03-20 13:50:00,32.98,33.0,32.96,32.98,43600.0,20.7752,20.7878,20.7626,20.7752,43600.0
2008-03-20 13:55:00,32.98,32.98,32.96,32.98,54800.0,20.7752,20.7752,20.7626,20.7752,54800.0
2008-03-20 14:00:00,32.98,33.02,32.96,33.0,44300.0,20.7752,20.8004,20.7626,20.7878,44300.0
2008-03-20 14:05:00,32.99,33.09,32.99,33.04,42000.0,20.7815,20.8445,20.7815,20.813,42000.0
2008-03-20 14:10:00,33.05,33.06,33.0,33.04,29100.0,20.8193,20.8256,20.7878,20.813,29100.0
2008-03-20 14:15:00,33.05,33.07,32.96,32.99,48200.0,20.8193,20.8319,20.7626,20.7815,48200.0
2008-03-20 14:20:00,32.98,33.03,32.95,33.0,34100.0,20.7752,20.8067,20.7563,20.7878,34100.0
2008-03-20 14:25:00,33.01,33.06,33.01,33.05,35500.0,20.7941,20.8256,20.7941,20.8193,35500.0
2008-03-20 14:30:00,33.05,33.09,33.03,33.09,39100.0,20.8193,20.8445,20.8067,20.8445,39100.0
2008-03-20 14:35:00,33.1,33.18,33.09,33.18,39900.0,20.8508,20.9012,20.8445,20.9012,39900.0
2008-03-20 14:40:00,33.19,33.19,33.13,33.14,36600.0,20.9075,20.9075,20.8697,20.876,36600.0
2008-03-20 14:45:00,33.14,33.18,33.13,33.18,23000.0,20.876,20.9012,20.8697,20.9012,23000.0
2008-03-20 14:50:00,33.18,33.22,33.15,33.21,41000.0,20.9012,20.9264,20.8823,20.9201,41000.0
2008-03-20 14:55:00,33.2,33.25,33.2,33.24,40100.0,20.9138,20.9453,20.9138,20.939,40100.0
2008-03-20 15:00:00,33.23,33.32,33.23,33.3,57300.0,20.9327,20.9894,20.9327,20.9768,57300.0
2008-03-20 15:05:00,33.3,33.31,33.24,33.27,32700.0,20.9768,20.9831,20.939,20.9579,32700.0
2008-03-20 15:10:00,33.26,33.32,33.26,33.31,34800.0,20.9516,20.9894,20.9516,20.9831,34800.0
2008-03-20 15:15:00,33.31,33.32,33.26,33.32,37700.0,20.9831,20.9894,20.9516,20.9894,37700.0
2008-03-20 15:20:00,33.32,33.34,33.29,33.3,101400.0,20.9894,21.002,20.9705,20.9768,101400.0
2008-03-20 15:25:00,33.29,33.3,33.18,33.19,99000.0,20.9705,20.9768,20.9012,20.9075,99000.0
2008-03-20 15:30:00,33.2,33.24,33.18,33.18,68500.0,20.9138,20.939,20.9012,20.9012,68500.0
2008-03-20 15:35:00,33.19,33.2,33.13,33.15,52200.0,20.9075,20.9138,20.8697,20.8823,52200.0
2008-03-20 15:40:00,33.15,33.21,33.11,33.17,52200.0,20.8823,20.9201,20.8571,20.8949,52200.0
2008-03-20 15:45:00,33.17,33.22,33.15,33.2,73600.0,20.8949,20.9264,20.8823,20.9138,73600.0
2008-03-20 15:50:00,33.2,33.39,33.2,33.35,93700.0,20.9138,21.0335,20.9138,21.0083,93700.0
2008-03-20 15:55:00,33.34,33.38,33.06,33.33,126800.0,21.002,21.0272,20.8256,20.9957,126800.0
2008-03-24 09:30:00,33.5,33.72,33.5,33.62,42000.0,21.1028,21.2414,21.1028,21.1784,42000.0
2008-03-24 09:35:00,33.64,33.64,33.55,33.61,51100.0,21.191,21.191,21.1343,21.1721,51100.0
2008-03-24 09:40:00,33.62,33.62,33.56,33.57,40300.0,21.1784,21.1784,21.1406,21.1469,40300.0
2008-03-24 09:45:00,33.56,33.59,33.44,33.49,30500.0,21.1406,21.1595,21.065,21.0965,30500.0
2008-03-24 09:50:00,33.49,33.53,33.39,33.41,34900.0,21.0965,21.1217,21.0335,21.0461,34900.0
2008-03-24 09:55:00,33.4,33.47,33.36,33.37,65100.0,21.0398,21.0839,21.0146,21.0209,65100.0
2008-03-24 10:00:00,33.38,33.4,33.36,33.36,50000.0,21.0272,21.0398,21.0146,21.0146,50000.0
2008-03-24 10:05:00,33.37,33.38,33.32,33.33,61200.0,21.0209,21.0272,20.9894,20.9957,61200.0
2008-03-24 10:10:00,33.34,33.47,33.33,33.47,73000.0,21.002,21.0839,20.9957,21.0839,73000.0
2008-03-24 10:15:00,33.46,33.46,33.41,33.45,46200.0,21.0776,21.0776,21.0461,21.0713,46200.0
2008-03-24 10:20:00,33.45,33.47,33.42,33.46,47700.0,21.0713,21.0839,21.0524,21.0776,47700.0
2008-03-24 10:25:00,33.46,33.5,33.46,33.5,33300.0,21.0776,21.1028,21.0776,21.1028,33300.0
2008-03-24 10:30:00,33.49,33.55,33.48,33.49,42100.0,21.0965,21.1343,21.0902,21.0965,42100.0
2008-03-24 10:35:00,33.5,33.51,33.49,33.5,25800.0,21.1028,21.1091,21.0965,21.1028,25800.0
2008-03-24 10:40:00,33.5,33.52,33.49,33.51,30200.0,21.1028,21.1154,21.0965,21.1091,30200.0
2008-03-24 10:45:00,33.52,33.6,33.51,33.59,54400.0,21.1154,21.1658,21.1091,21.1595,54400.0
2008-03-24 10:50:00,33.6,33.6,33.51,33.51,28700.0,21.1658,21.1658,21.1091,21.1091,28700.0
2008-03-24 10:55:00,33.52,33.55,33.51,33.52,36800.0,21.1154,21.1343,21.1091,21.1154,36800.0
2008-03-24 11:00:00,33.52,33.56,33.51,33.56,34700.0,21.1154,21.1406,21.1091,21.1406,34700.0
2008-03-24 11:05:00,33.56,33.58,33.55,33.58,23200.0,21.1406,21.1532,21.1343,21.1532,23200.0
2008-03-24 11:10:00,33.58,33.66,33.58,33.63,38700.0,21.1532,21.2036,21.1532,21.1847,38700.0
2008-03-24 11:15:00,33.64,33.7,33.63,33.69,24200.0,21.191,21.2288,21.1847,21.2225,24200.0
2008-03-24 11:20:00,33.69,33.72,33.68,33.71,27700.0,21.2225,21.2414,21.2162,21.2351,27700.0
2008-03-24 11:25:00,33.72,33.85,33.72,33.82,42700.0,21.2414,21.3233,21.2414,21.3044,42700.0
2008-03-24 11:30:00,33.82,33.84,33.79,33.83,29500.0,21.3044,21.317,21.2855,21.3107,29500.0
2008-03-24 11:35:00,33.82,33.85,33.82,33.85,24400.0,21.3044,21.3233,21.3044,21.3233,24400.0
2008-03-24 11:40:00,33.85,33.87,33.8,33.8,36900.0,21.3233,21.3359,21.2918,21.2918,36900.0
2008-03-24 11:45:00,33.8,33.82,33.8,33.8,19700.0,21.2918,21.3044,21.2918,21.2918,19700.0
2008-03-24 11:50:00,33.81,33.81,33.8,33.8,21500.0,21.2981,21.2981,21.2918,21.2918,21500.0
2008-03-24 11:55:00,33.8,33.83,33.8,33.83,36200.0,21.2918,21.3107,21.2918,21.3107,36200.0
2008-03-24 12:00:00,33.84,33.84,33.77,33.78,34500.0,21.317,21.317,21.2729,21.2792,34500.0
2008-03-24 12:05:00,33.77,33.78,33.74,33.75,21700.0,21.2729,21.2792,21.254,21.2603,21700.0
2008-03-24 12:10:00,33.75,33.78,33.74,33.74,16700.0,21.2603,21.2792,21.254,21.254,16700.0
2008-03-24 12:15:00,33.74,33.75,33.73,33.75,20400.0,21.254,21.2603,21.2477,21.2603,20400.0
2008-03-24 12:20:00,33.74,33.75,33.71,33.75,34900.0,21.254,21.2603,21.2351,21.2603,34900.0
2008-03-24 12:25:00,33.75,33.77,33.75,33.76,10200.0,21.2603,21.2729,21.2603,21.2666,10200.0
2008-03-24 12:30:00,33.77,33.77,33.75,33.75,18800.0,21.2729,21.2729,21.2603,21.2603,18800.0
2008-03-24 12:35:00,33.74,33.74,33.72,33.73,15100.0,21.254,21.254,21.2414,21.2477,15100.0
2008-03-24 12:40:00,33.73,33.73,33.72,33.73,10100.0,21.2477,21.2477,21.2414,21.2477,10100.0
2008-03-24 12:45:00,33.72,33.72,33.67,33.68,35800.0,21.2414,21.2414,21.2099,21.2162,35800.0
2008-03-24 12:50:00,33.69,33.77,33.69,33.75,43200.0,21.2225,21.2729,21.2225,21.2603,43200.0
2008-03-24 12:55:00,33.74,33.76,33.74,33.75,18200.0,21.254,21.2666,21.254,21.2603,18200.0
2008-03-24 13:00:00,33.75,33.76,33.74,33.76,47300.0,21.2603,21.2666,21.254,21.2666,47300.0
2008-03-24 13:05:00,33.76,33.78,33.76,33.78,23700.0,21.2666,21.2792,21.2666,21.2792,23700.0
2008-03-24 13:10:00,33.77,33.78,33.77,33.77,24300.0,21.2729,21.2792,21.2729,21.2729,24300.0
2008-03-24 13:15:00,33.78,33.78,33.77,33.78,14900.0,21.2792,21.2792,21.2729,21.2792,14900.0
2008-03-24 13:20:00,33.77,33.78,33.77,33.78,14000.0,21.2729,21.2792,21.2729,21.2792,14000.0
2008-03-24 13:25:00,33.78,33.83,33.78,33.83,36500.0,21.2792,21.3107,21.2792,21.3107,36500.0
2008-03-24 13:30:00,33.83,33.86,33.83,33.85,43100.0,21.3107,21.3296,21.3107,21.3233,43100.0
2008-03-24 13:35:00,33.85,33.86,33.84,33.84,31500.0,21.3233,21.3296,21.317,21.317,31500.0
2008-03-24 13:40:00,33.85,33.87,33.83,33.83,32600.0,21.3233,21.3359,21.3107,21.3107,32600.0
2008-03-24 13:45:00,33.83,33.86,33.83,33.86,20300.0,21.3107,21.3296,21.3107,21.3296,20300.0
2008-03-24 13:50:00,33.86,33.87,33.85,33.86,29600.0,21.3296,21.3359,21.3233,21.3296,29600.0
2008-03-24 13:55:00,33.85,33.92,33.85,33.87,41600.0,21.3233,21.3673,21.3233,21.3359,41600.0
2008-03-24 14:00:00,33.85,33.86,33.82,33.85,49900.0,21.3233,21.3296,21.3044,21.3233,49900.0
2008-03-24 14:05:00,33.86,33.88,33.85,33.87,31400.0,21.3296,21.3422,21.3233,21.3359,31400.0
2008-03-24 14:10:00,33.87,33.91,33.86,33.88,62900.0,21.3359,21.361,21.3296,21.3422,62900.0
2008-03-24 14:15:00,33.88,33.89,33.86,33.88,28000.0,21.3422,21.3485,21.3296,21.3422,28000.0
2008-03-24 14:20:00,33.89,33.91,33.85,33.86,32900.0,21.3485,21.361,21.3233,21.3296,32900.0
2008-03-24 14:25:00,33.85,33.88,33.84,33.87,29000.0,21.3233,21.3422,21.317,21.3359,29000.0
2008-03-24 14:30:00,33.87,33.89,33.85,33.87,42900.0,21.3359,21.3485,21.3233,21.3359,42900.0
2008-03-24 14:35:00,33.87,33.88,33.85,33.86,35500.0,21.3359,21.3422,21.3233,21.3296,35500.0
2008-03-24 14:40:00,33.86,33.88,33.85,33.87,35700.0,21.3296,21.3422,21.3233,21.3359,35700.0
2008-03-24 14:45:00,33.86,33.87,33.81,33.82,31600.0,21.3296,21.3359,21.2981,21.3044,31600.0
2008-03-24 14:50:00,33.82,33.86,33.79,33.8,32200.0,21.3044,21.3296,21.2855,21.2918,32200.0
2008-03-24 14:55:00,33.8,33.8,33.77,33.78,35900.0,21.2918,21.2918,21.2729,21.2792,35900.0
2008-03-24 15:00:00,33.79,33.8,33.73,33.74,47200.0,21.2855,21.2918,21.2477,21.254,47200.0
2008-03-24 15:05:00,33.74,33.75,33.73,33.74,65400.0,21.254,21.2603,21.2477,21.254,65400.0
2008-03-24 15:10:00,33.74,33.83,33.73,33.82,42100.0,21.254,21.3107,21.2477,21.3044,42100.0
2008-03-24 15:15:00,33.83,33.9,33.81,33.82,38900.0,21.3107,21.3548,21.2981,21.3044,38900.0
2008-03-24 15:20:00,33.82,33.84,33.8,33.8,34200.0,21.3044,21.317,21.2918,21.2918,34200.0
2008-03-24 15:25:00,33.8,33.82,33.74,33.74,43800.0,21.2918,21.3044,21.254,21.254,43800.0
2008-03-24 15:30:00,33.74,33.83,33.73,33.78,63900.0,21.254,21.3107,21.2477,21.2792,63900.0
2008-03-24 15:35:00,33.78,33.8,33.75,33.77,58300.0,21.2792,21.2918,21.2603,21.2729,58300.0
2008-03-24 15:40:00,33.77,33.85,33.76,33.77,54900.0,21.2729,21.3233,21.2666,21.2729,54900.0
2008-03-24 15:45:00,33.76,33.79,33.73,33.73,50400.0,21.2666,21.2855,21.2477,21.2477,50400.0
2008-03-24 15:50:00,33.74,33.76,33.73,33.74,61000.0,21.254,21.2666,21.2477,21.254,61000.0
2008-03-24 15:55:00,33.75,33.81,33.73,33.81,67400.0,21.2603,21.2981,21.2477,21.2981,67400.0
2008-03-25 09:30:00,33.84,34.1,33.83,33.85,67700.0,21.317,21.4807,21.3107,21.3233,67700.0
2008-03-25 09:35:00,33.83,33.92,33.83,33.91,53700.0,21.3107,21.3673,21.3107,21.361,53700.0
2008-03-25 09:40:00,33.92,34.05,33.92,34.02,41600.0,21.3673,21.4492,21.3673,21.4303,41600.0
2008-03-25 09:45:00,34.02,34.02,33.92,33.95,36900.0,21.4303,21.4303,21.3673,21.3862,36900.0
2008-03-25 09:50:00,33.95,33.95,33.78,33.82,44600.0,21.3862,21.3862,21.2792,21.3044,44600.0
2008-03-25 09:55:00,33.82,33.85,33.76,33.82,40200.0,21.3044,21.3233,21.2666,21.3044,40200.0
2008-03-25 10:00:00,33.8,33.82,33.7,33.76,92100.0,21.2918,21.3044,21.2288,21.2666,92100.0
2008-03-25 10:05:00,33.75,33.78,33.69,33.78,25600.0,21.2603,21.2792,21.2225,21.2792,25600.0
2008-03-25 10:10:00,33.79,33.85,33.78,33.83,26200.0,21.2855,21.3233,21.2792,21.3107,26200.0
2008-03-25 10:15:00,33.84,33.9,33.79,33.88,47200.0,21.317,21.3548,21.2855,21.3422,47200.0
2008-03-25 10:20:00,33.87,33.94,33.86,33.87,46600.0,21.3359,21.3799,21.3296,21.3359,46600.0
2008-03-25 10:25:00,33.86,33.93,33.8,33.8,31600.0,21.3296,21.3736,21.2918,21.2918,31600.0
2008-03-25 10:30:00,33.8,33.86,33.77,33.79,34700.0,21.2918,21.3296,21.2729,21.2855,34700.0
2008-03-25 10:35:00,33.79,33.86,33.76,33.85,32500.0,21.2855,21.3296,21.2666,21.3233,32500.0
2008-03-25 10:40:00,33.84,33.9,33.84,33.88,36000.0,21.317,21.3548,21.317,21.3422,36000.0
2008-03-25 10:45:00,33.88,33.98,33.88,33.98,26400.0,21.3422,21.4051,21.3422,21.4051,26400.0
2008-03-25 10:50:00,33.97,33.99,33.91,33.94,29100.0,21.3988,21.4114,21.361,21.3799,29100.0
2008-03-25 10:55:00,33.94,34.01,33.93,33.98,35000.0,21.3799,21.424,21.3736,21.4051,35000.0
2008-03-25 11:00:00,33.98,34.1,33.96,34.09,31900.0,21.4051,21.4807,21.3925,21.4744,31900.0
2008-03-25 11:05:00,34.1,34.11,34.06,34.08,22500.0,21.4807,21.487,21.4555,21.4681,22500.0
2008-03-25 11:10:00,34.08,34.1,34.06,34.09,16600.0,21.4681,21.4807,21.4555,21.4744,16600.0
2008-03-25 11:15:00,34.1,34.16,34.1,34.12,108800.0,21.4807,21.5185,21.4807,21.4933,108800.0
2008-03-25 11:20:00,34.11,34.12,34.08,34.09,27300.0,21.487,21.4933,21.4681,21.4744,27300.0
2008-03-25 11:25:00,34.08,34.13,34.07,34.1,34200.0,21.4681,21.4996,21.4618,21.4807,34200.0
2008-03-25 11:30:00,34.09,34.14,34.08,34.09,50200.0,21.4744,21.5059,21.4681,21.4744,50200.0
2008-03-25 11:35:00,34.09,34.13,34.01,34.06,59900.0,21.4744,21.4996,21.424,21.4555,59900.0
2008-03-25 11:40:00,34.07,34.13,34.04,34.13,87000.0,21.4618,21.4996,21.4429,21.4996,87000.0
2008-03-25 11:45:00,34.12,34.22,34.12,34.18,144100.0,21.4933,21.5563,21.4933,21.5311,144100.0
2008-03-25 11:50:00,34.17,34.23,34.14,34.16,31700.0,21.5248,21.5626,21.5059,21.5185,31700.0
2008-03-25 11:55:00,34.18,34.2,34.08,34.08,22800.0,21.5311,21.5437,21.4681,21.4681,22800.0
2008-03-25 12:00:00,34.08,34.12,34.05,34.1,23600.0,21.4681,21.4933,21.4492,21.4807,23600.0
2008-03-25 12:05:00,34.1,34.16,34.08,34.15,17500.0,21.4807,21.5185,21.4681,21.5122,17500.0
2008-03-25 12:10:00,34.15,34.17,34.14,34.16,24600.0,21.5122,21.5248,21.5059,21.5185,24600.0
2008-03-25 12:15:00,34.15,34.24,34.14,34.22,16600.0,21.5122,21.5689,21.5059,21.5563,16600.0
2008-03-25 12:20:00,34.22,34.24,34.2,34.22,22000.0,21.5563,21.5689,21.5437,21.5563,22000.0
2008-03-25 12:25:00,34.21,34.29,34.18,34.28,19200.0,21.55,21.6004,21.5311,21.5941,19200.0
2008-03-25 12:30:00,34.28,34.3,34.26,34.27,22700.0,21.5941,21.6067,21.5815,21.5878,22700.0
2008-03-25 12:35:00,34.26,34.3,34.25,34.29,39200.0,21.5815,21.6067,21.5752,21.6004,39200.0
2008-03-25 12:40:00,34.3,34.3,34.22,34.23,28200.0,21.6067,21.6067,21.5563,21.5626,28200.0
2008-03-25 12:45:00,34.23,34.3,34.22,34.28,37800.0,21.5626,21.6067,21.5563,21.5941,37800.0
2008-03-25 12:50:00,34.29,34.33,34.26,34.27,28900.0,21.6004,21.6256,21.5815,21.5878,28900.0
2008-03-25 12:55:00,34.26,34.27,34.16,34.17,26300.0,21.5815,21.5878,21.5185,21.5248,26300.0
2008-03-25 13:00:00,34.17,34.19,34.12,34.12,20600.0,21.5248,21.5374,21.4933,21.4933,20600.0
2008-03-25 13:05:00,34.12,34.17,34.1,34.17,12800.0,21.4933,21.5248,21.4807,21.5248,12800.0
2008-03-25 13:10:00,34.17,34.22,34.15,34.21,18700.0,21.5248,21.5563,21.5122,21.55,18700.0
2008-03-25 13:15:00,34.21,34.22,34.17,34.17,21000.0,21.55,21.5563,21.5248,21.5248,21000.0
2008-03-25 13:20:00,34.17,34.21,34.12,34.19,32000.0,21.5248,21.55,21.4933,21.5374,32000.0
2008-03-25 13:25:00,34.19,34.19,34.13,34.14,24300.0,21.5374,21.5374,21.4996,21.5059,24300.0
2008-03-25 13:30:00,34.14,34.14,34.09,34.09,41900.0,21.5059,21.5059,21.4744,21.4744,41900.0
2008-03-25 13:35:00,34.09,34.17,34.06,34.06,67900.0,21.4744,21.5248,21.4555,21.4555,67900.0
2008-03-25 13:40:00,34.06,34.17,34.06,34.16,58000.0,21.4555,21.5248,21.4555,21.5185,58000.0
2008-03-25 13:45:00,34.16,34.16,34.1,34.13,60700.0,21.5185,21.5185,21.4807,21.4996,60700.0
2008-03-25 13:50:00,34.13,34.19,34.12,34.16,19300.0,21.4996,21.5374,21.4933,21.5185,19300.0
2008-03-25 13:55:00,34.16,34.21,34.16,34.2,16300.0,21.5185,21.55,21.5185,21.5437,16300.0
2008-03-25 14:00:00,34.19,34.2,34.15,34.18,28600.0,21.5374,21.5437,21.5122,21.5311,28600.0
2008-03-25 14:05:00,34.18,34.23,34.16,34.21,24000.0,21.5311,21.5626,21.5185,21.55,24000.0
2008-03-25 14:10:00,34.22,34.24,34.2,34.21,20400.0,21.5563,21.5689,21.5437,21.55,20400.0
2008-03-25 14:15:00,34.2,34.23,34.19,34.22,22500.0,21.5437,21.5626,21.5374,21.5563,22500.0
2008-03-25 14:20:00,34.22,34.24,34.2,34.22,18000.0,21.5563,21.5689,21.5437,21.5563,18000.0
2008-03-25 14:25:00,34.22,34.22,34.18,34.19,18800.0,21.5563,21.5563,21.5311,21.5374,18800.0
2008-03-25 14:30:00,34.18,34.19,34.13,34.14,44000.0,21.5311,21.5374,21.4996,21.5059,44000.0
2008-03-25 14:35:00,34.14,34.17,34.13,34.17,28300.0,21.5059,21.5248,21.4996,21.5248,28300.0
2008-03-25 14:40:00,34.17,34.17,34.13,34.16,28500.0,21.5248,21.5248,21.4996,21.5185,28500.0
2008-03-25 14:45:00,34.17,34.19,34.16,34.19,37400.0,21.5248,21.5374,21.5185,21.5374,37400.0
2008-03-25 14:50:00,34.18,34.22,34.15,34.21,44500.0,21.5311,21.5563,21.5122,21.55,44500.0
2008-03-25 14:55:00,34.21,34.23,34.18,34.19,41800.0,21.55,21.5626,21.5311,21.5374,41800.0
2008-03-25 15:00:00,34.18,34.24,34.18,34.22,32000.0,21.5311,21.5689,21.5311,21.5563,32000.0
2008-03-25 15:05:00,34.21,34.23,34.16,34.17,46700.0,21.55,21.5626,21.5185,21.5248,46700.0
2008-03-25 15:10:00,34.16,34.29,34.15,34.21,46200.0,21.5185,21.6004,21.5122,21.55,46200.0
2008-03-25 15:15:00,34.21,34.24,34.19,34.22,26300.0,21.55,21.5689,21.5374,21.5563,26300.0
2008-03-25 15:20:00,34.21,34.26,34.21,34.26,29200.0,21.55,21.5815,21.55,21.5815,29200.0
2008-03-25 15:25:00,34.26,34.26,34.2,34.21,37900.0,21.5815,21.5815,21.5437,21.55,37900.0
2008-03-25 15:30:00,34.22,34.25,34.18,34.2,56600.0,21.5563,21.5752,21.5311,21.5437,56600.0
2008-03-25 15:35:00,34.2,34.22,34.2,34.21,31400.0,21.5437,21.5563,21.5437,21.55,31400.0
2008-03-25 15:40:00,34.22,34.25,34.19,34.2,72800.0,21.5563,21.5752,21.5374,21.5437,72800.0
2008-03-25 15:45:00,34.2,34.27,34.2,34.24,62200.0,21.5437,21.5878,21.5437,21.5689,62200.0
2008-03-25 15:50:00,34.24,34.25,34.2,34.22,122100.0,21.5689,21.5752,21.5437,21.5563,122100.0
2008-03-25 15:55:00,34.22,34.26,34.2,34.26,95500.0,21.5563,21.5815,21.5437,21.5815,95500.0
2008-03-26 09:30:00,34.15,34.17,34.05,34.15,57100.0,21.5122,21.5248,21.4492,21.5122,57100.0
2008-03-26 09:35:00,34.15,34.2,34.09,34.14,63100.0,21.5122,21.5437,21.4744,21.5059,63100.0
2008-03-26 09:40:00,34.14,34.29,34.09,34.27,74400.0,21.5059,21.6004,21.4744,21.5878,74400.0
2008-03-26 09:45:00,34.26,34.28,34.16,34.16,49100.0,21.5815,21.5941,21.5185,21.5185,49100.0
2008-03-26 09:50:00,34.16,34.18,34.03,34.1,49900.0,21.5185,21.5311,21.4366,21.4807,49900.0
2008-03-26 09:55:00,34.1,34.14,34.05,34.12,29300.0,21.4807,21.5059,21.4492,21.4933,29300.0
2008-03-26 10:00:00,34.11,34.22,34.1,34.16,143500.0,21.487,21.5563,21.4807,21.5185,143500.0
2008-03-26 10:05:00,34.16,34.32,34.16,34.32,60300.0,21.5185,21.6193,21.5185,21.6193,60300.0
2008-03-26 10:10:00,34.31,34.37,34.24,34.29,35900.0,21.613,21.6508,21.5689,21.6004,35900.0
2008-03-26 10:15:00,34.29,34.33,34.2,34.21,31500.0,21.6004,21.6256,21.5437,21.55,31500.0
2008-03-26 10:20:00,34.22,34.28,34.21,34.24,50700.0,21.5563,21.5941,21.55,21.5689,50700.0
2008-03-26 10:25:00,34.25,34.27,34.16,34.21,52500.0,21.5752,21.5878,21.5185,21.55,52500.0
2008-03-26 10:30:00,34.21,34.22,34.15,34.16,32000.0,21.55,21.5563,21.5122,21.5185,32000.0
2008-03-26 10:35:00,34.14,34.17,34.11,34.12,34400.0,21.5059,21.5248,21.487,21.4933,34400.0
2008-03-26 10:40:00,34.11,34.12,34.03,34.03,28300.0,21.487,21.4933,21.4366,21.4366,28300.0
2008-03-26 10:45:00,34.03,34.07,34.0,34.01,25300.0,21.4366,21.4618,21.4177,21.424,25300.0
2008-03-26 10:50:00,34.04,34.07,34.02,34.06,32300.0,21.4429,21.4618,21.4303,21.4555,32300.0
2008-03-26 10:55:00,34.05,34.11,34.03,34.03,59600.0,21.4492,21.487,21.4366,21.4366,59600.0
2008-03-26 11:00:00,34.03,34.04,33.99,33.99,28600.0,21.4366,21.4429,21.4114,21.4114,28600.0
2008-03-26 11:05:00,34.0,34.07,34.0,34.07,41300.0,21.4177,21.4618,21.4177,21.4618,41300.0
2008-03-26 11:10:00,34.08,34.1,34.0,34.0,20600.0,21.4681,21.4807,21.4177,21.4177,20600.0
2008-03-26 11:15:00,34.02,34.03,33.96,34.02,21900.0,21.4303,21.4366,21.3925,21.4303,21900.0
2008-03-26 11:20:00,34.01,34.03,33.97,33.98,21700.0,21.424,21.4366,21.3988,21.4051,21700.0
2008-03-26 11:25:00,34.0,34.1,34.0,34.1,26200.0,21.4177,21.4807,21.4177,21.4807,26200.0
2008-03-26 11:30:00,34.1,34.1,34.07,34.1,27200.0,21.4807,21.4807,21.4618,21.4807,27200.0
2008-03-26 11:35:00,34.1,34.1,34.06,34.07,20700.0,21.4807,21.4807,21.4555,21.4618,20700.0
2008-03-26 11:40:00,34.07,34.09,33.99,34.01,23200.0,21.4618,21.4744,21.4114,21.424,23200.0
2008-03-26 11:45:00,34.0,34.08,34.0,34.07,19100.0,21.4177,21.4681,21.4177,21.4618,19100.0
2008-03-26 11:50:00,34.07,34.1,34.05,34.08,12200.0,21.4618,21.4807,21.4492,21.4681,12200.0
2008-03-26 11:55:00,34.08,34.1,34.06,34.06,19900.0,21.4681,21.4807,21.4555,21.4555,19900.0
2008-03-26 12:00:00,34.06,34.07,34.0,34.0,23300.0,21.4555,21.4618,21.4177,21.4177,23300.0
2008-03-26 12:05:00,34.0,34.07,34.0,34.06,18200.0,21.4177,21.4618,21.4177,21.4555,18200.0
2008-03-26 12:10:00,34.06,34.06,34.0,34.0,24400.0,21.4555,21.4555,21.4177,21.4177,24400.0
2008-03-26 12:15:00,34.01,34.04,34.01,34.02,19700.0,21.424,21.4429,21.424,21.4303,19700.0
2008-03-26 12:20:00,34.02,34.03,34.0,34.02,16200.0,21.4303,21.4366,21.4177,21.4303,16200.0
2008-03-26 12:25:00,34.02,34.05,34.02,34.04,24600.0,21.4303,21.4492,21.4303,21.4429,24600.0
2008-03-26 12:30:00,34.04,34.08,34.04,34.07,23200.0,21.4429,21.4681,21.4429,21.4618,23200.0
2008-03-26 12:35:00,34.06,34.11,34.05,34.09,31700.0,21.4555,21.487,21.4492,21.4744,31700.0
2008-03-26 12:40:00,34.09,34.17,34.09,34.11,29200.0,21.4744,21.5248,21.4744,21.487,29200.0
2008-03-26 12:45:00,34.12,34.12,34.01,34.04,29900.0,21.4933,21.4933,21.424,21.4429,29900.0
2008-03-26 12:50:00,34.03,34.1,34.01,34.01,43600.0,21.4366,21.4807,21.424,21.424,43600.0
2008-03-26 12:55:00,34.01,34.02,33.96,33.98,39600.0,21.424,21.4303,21.3925,21.4051,39600.0
2008-03-26 13:00:00,33.99,34.01,33.98,33.99,24100.0,21.4114,21.424,21.4051,21.4114,24100.0
2008-03-26 13:05:00,33.99,34.08,33.99,34.07,50800.0,21.4114,21.4681,21.4114,21.4618,50800.0
2008-03-26 13:10:00,34.07,34.13,34.06,34.07,33200.0,21.4618,21.4996,21.4555,21.4618,33200.0
2008-03-26 13:15:00,34.08,34.1,34.07,34.08,16800.0,21.4681,21.4807,21.4618,21.4681,16800.0
2008-03-26 13:20:00,34.09,34.11,34.08,34.1,19300.0,21.4744,21.487,21.4681,21.4807,19300.0
2008-03-26 13:25:00,34.1,34.17,34.1,34.16,36800.0,21.4807,21.5248,21.4807,21.5185,36800.0
2008-03-26 13:30:00,34.15,34.17,34.11,34.11,44300.0,21.5122,21.5248,21.487,21.487,44300.0
2008-03-26 13:35:00,34.11,34.2,34.11,34.18,28300.0,21.487,21.5437,21.487,21.5311,28300.0
2008-03-26 13:40:00,34.18,34.23,34.17,34.2,50200.0,21.5311,21.5626,21.5248,21.5437,50200.0
2008-03-26 13:45:00,34.21,34.25,34.2,34.24,37400.0,21.55,21.5752,21.5437,21.5689,37400.0
2008-03-26 13:50:00,34.26,34.3,34.26,34.28,40800.0,21.5815,21.6067,21.5815,21.5941,40800.0
2008-03-26 13:55:00,34.29,34.31,34.28,34.31,33500.0,21.6004,21.613,21.5941,21.613,33500.0
2008-03-26 14:00:00,34.3,34.32,34.27,34.29,74000.0,21.6067,21.6193,21.5878,21.6004,74000.0
2008-03-26 14:05:00,34.28,34.3,34.24,34.28,48000.0,21.5941,21.6067,21.5689,21.5941,48000.0
2008-03-26 14:10:00,34.28,34.35,34.27,34.33,41400.0,21.5941,21.6382,21.5878,21.6256,41400.0
2008-03-26 14:15:00,34.32,34.33,34.25,34.27,33700.0,21.6193,21.6256,21.5752,21.5878,33700.0
2008-03-26 14:20:00,34.26,34.28,34.21,34.26,38500.0,21.5815,21.5941,21.55,21.5815,38500.0
2008-03-26 14:25:00,34.27,34.29,34.24,34.28,27700.0,21.5878,21.6004,21.5689,21.5941,27700.0
2008-03-26 14:30:00,34.28,34.3,34.22,34.28,42700.0,21.5941,21.6067,21.5563,21.5941,42700.0
2008-03-26 14:35:00,34.29,34.32,34.2,34.21,43400.0,21.6004,21.6193,21.5437,21.55,43400.0
2008-03-26 14:40:00,34.21,34.26,34.2,34.2,29100.0,21.55,21.5815,21.5437,21.5437,29100.0
2008-03-26 14:45:00,34.2,34.27,34.2,34.25,38900.0,21.5437,21.5878,21.5437,21.5752,38900.0
2008-03-26 14:50:00,34.25,34.28,34.23,34.26,27400.0,21.5752,21.5941,21.5626,21.5815,27400.0
2008-03-26 14:55:00,34.27,34.4,34.23,34.4,77800.0,21.5878,21.6697,21.5626,21.6697,77800.0
2008-03-26 15:00:00,34.39,34.46,34.39,34.41,114200.0,21.6634,21.7075,21.6634,21.676,114200.0
2008-03-26 15:05:00,34.41,34.47,34.4,34.46,54600.0,21.676,21.7138,21.6697,21.7075,54600.0
2008-03-26 15:10:00,34.46,34.47,34.39,34.44,60800.0,21.7075,21.7138,21.6634,21.6949,60800.0
2008-03-26 15:15:00,34.45,34.47,34.37,34.4,76300.0,21.7012,21.7138,21.6508,21.6697,76300.0
2008-03-26 15:20:00,34.38,34.46,34.38,34.44,86800.0,21.6571,21.7075,21.6571,21.6949,86800.0
2008-03-26 15:25:00,34.43,34.5,34.38,34.4,84600.0,21.6886,21.7327,21.6571,21.6697,84600.0
2008-03-26 15:30:00,34.4,34.4,34.32,34.33,59400.0,21.6697,21.6697,21.6193,21.6256,59400.0
2008-03-26 15:35:00,34.33,34.34,34.29,34.33,62200.0,21.6256,21.6319,21.6004,21.6256,62200.0
2008-03-26 15:40:00,34.33,34.36,34.28,34.36,55400.0,21.6256,21.6445,21.5941,21.6445,55400.0
2008-03-26 15:45:00,34.36,34.39,34.32,34.38,74600.0,21.6445,21.6634,21.6193,21.6571,74600.0
2008-03-26 15:50:00,34.39,34.43,34.35,34.41,95800.0,21.6634,21.6886,21.6382,21.676,95800.0
2008-03-26 15:55:00,34.4,34.46,34.39,34.41,131200.0,21.6697,21.7075,21.6634,21.676,131200.0
2008-03-27 09:30:00,34.47,34.64,34.28,34.51,28200.0,21.7138,21.8209,21.5941,21.739,28200.0
2008-03-27 09:35:00,34.51,34.52,34.34,34.34,20400.0,21.739,21.7453,21.6319,21.6319,20400.0
2008-03-27 09:40:00,34.35,34.41,34.32,34.34,42300.0,21.6382,21.676,21.6193,21.6319,42300.0
2008-03-27 09:45:00,34.32,34.33,34.24,34.29,18500.0,21.6193,21.6256,21.5689,21.6004,18500.0
2008-03-27 09:50:00,34.29,34.29,34.14,34.2,38300.0,21.6004,21.6004,21.5059,21.5437,38300.0
2008-03-27 09:55:00,34.22,34.25,34.18,34.19,30100.0,21.5563,21.5752,21.5311,21.5374,30100.0
2008-03-27 10:00:00,34.18,34.19,34.11,34.12,46900.0,21.5311,21.5374,21.487,21.4933,46900.0
2008-03-27 10:05:00,34.12,34.12,34.02,34.02,54700.0,21.4933,21.4933,21.4303,21.4303,54700.0
2008-03-27 10:10:00,34.03,34.03,33.92,33.95,60100.0,21.4366,21.4366,21.3673,21.3862,60100.0
2008-03-27 10:15:00,33.95,33.98,33.87,33.89,71700.0,21.3862,21.4051,21.3359,21.3485,71700.0
2008-03-27 10:20:00,33.88,33.9,33.87,33.89,36500.0,21.3422,21.3548,21.3359,21.3485,36500.0
2008-03-27 10:25:00,33.89,33.96,33.87,33.89,40500.0,21.3485,21.3925,21.3359,21.3485,40500.0
2008-03-27 10:30:00,33.89,33.91,33.87,33.88,33500.0,21.3485,21.361,21.3359,21.3422,33500.0
2008-03-27 10:35:00,33.89,33.95,33.87,33.92,26600.0,21.3485,21.3862,21.3359,21.3673,26600.0
2008-03-27 10:40:00,33.91,33.94,33.9,33.94,22200.0,21.361,21.3799,21.3548,21.3799,22200.0
2008-03-27 10:45:00,33.93,33.94,33.9,33.92,15300.0,21.3736,21.3799,21.3548,21.3673,15300.0
2008-03-27 10:50:00,33.91,33.98,33.9,33.98,27300.0,21.361,21.4051,21.3548,21.4051,27300.0
2008-03-27 10:55:00,33.99,33.99,33.93,33.95,14900.0,21.4114,21.4114,21.3736,21.3862,14900.0
2008-03-27 11:00:00,33.94,33.97,33.93,33.97,22200.0,21.3799,21.3988,21.3736,21.3988,22200.0
2008-03-27 11:05:00,33.97,33.97,33.89,33.93,24000.0,21.3988,21.3988,21.3485,21.3736,24000.0
2008-03-27 11:10:00,33.93,33.93,33.87,33.87,16300.0,21.3736,21.3736,21.3359,21.3359,16300.0
2008-03-27 11:15:00,33.87,33.95,33.87,33.92,23700.0,21.3359,21.3862,21.3359,21.3673,23700.0
2008-03-27 11:20:00,33.92,33.98,33.92,33.95,24300.0,21.3673,21.4051,21.3673,21.3862,24300.0
2008-03-27 11:25:00,33.96,33.97,33.88,33.89,19600.0,21.3925,21.3988,21.3422,21.3485,19600.0
2008-03-27 11:30:00,33.89,33.97,33.86,33.97,31900.0,21.3485,21.3988,21.3296,21.3988,31900.0
2008-03-27 11:35:00,33.96,33.98,33.94,33.94,19800.0,21.3925,21.4051,21.3799,21.3799,19800.0
2008-03-27 11:40:00,33.94,33.97,33.92,33.94,81300.0,21.3799,21.3988,21.3673,21.3799,81300.0
2008-03-27 11:45:00,33.94,33.96,33.93,33.94,43600.0,21.3799,21.3925,21.3736,21.3799,43600.0
2008-03-27 11:50:00,33.94,33.96,33.92,33.93,28800.0,21.3799,21.3925,21.3673,21.3736,28800.0
2008-03-27 11:55:00,33.93,33.95,33.91,33.94,16800.0,21.3736,21.3862,21.361,21.3799,16800.0
2008-03-27 12:00:00,33.93,33.95,33.91,33.92,24100.0,21.3736,21.3862,21.361,21.3673,24100.0
2008-03-27 12:05:00,33.92,33.93,33.9,33.93,18700.0,21.3673,21.3736,21.3548,21.3736,18700.0
2008-03-27 12:10:00,33.92,34.0,33.92,34.0,61600.0,21.3673,21.4177,21.3673,21.4177,61600.0
2008-03-27 12:15:00,34.0,34.03,33.97,34.0,19900.0,21.4177,21.4366,21.3988,21.4177,19900.0
2008-03-27 12:20:00,33.99,34.05,33.99,34.0,36000.0,21.4114,21.4492,21.4114,21.4177,36000.0
2008-03-27 12:25:00,33.99,34.06,33.95,34.06,29100.0,21.4114,21.4555,21.3862,21.4555,29100.0
2008-03-27 12:30:00,34.06,34.13,34.06,34.1,35700.0,21.4555,21.4996,21.4555,21.4807,35700.0
2008-03-27 12:35:00,34.1,34.1,34.02,34.03,39500.0,21.4807,21.4807,21.4303,21.4366,39500.0
2008-03-27 12:40:00,34.03,34.09,34.03,34.08,25800.0,21.4366,21.4744,21.4366,21.4681,25800.0
2008-03-27 12:45:00,34.07,34.09,34.05,34.06,22400.0,21.4618,21.4744,21.4492,21.4555,22400.0
2008-03-27 12:50:00,34.06,34.09,34.04,34.09,21200.0,21.4555,21.4744,21.4429,21.4744,21200.0
2008-03-27 12:55:00,34.09,34.1,34.06,34.06,24900.0,21.4744,21.4807,21.4555,21.4555,24900.0
2008-03-27 13:00:00,34.06,34.06,34.03,34.05,13200.0,21.4555,21.4555,21.4366,21.4492,13200.0
2008-03-27 13:05:00,34.05,34.09,34.05,34.06,20600.0,21.4492,21.4744,21.4492,21.4555,20600.0
2008-03-27 13:10:00,34.05,34.06,34.01,34.06,23800.0,21.4492,21.4555,21.424,21.4555,23800.0
2008-03-27 13:15:00,34.06,34.08,34.0,34.0,14600.0,21.4555,21.4681,21.4177,21.4177,14600.0
2008-03-27 13:20:00,34.0,34.0,33.93,33.94,20200.0,21.4177,21.4177,21.3736,21.3799,20200.0
2008-03-27 13:25:00,33.94,33.94,33.92,33.93,20100.0,21.3799,21.3799,21.3673,21.3736,20100.0
2008-03-27 13:30:00,33.93,33.97,33.9,33.9,24600.0,21.3736,21.3988,21.3548,21.3548,24600.0
2008-03-27 13:35:00,33.91,33.91,33.84,33.87,34200.0,21.361,21.361,21.317,21.3359,34200.0
2008-03-27 13:40:00,33.87,33.88,33.8,33.88,28100.0,21.3359,21.3422,21.2918,21.3422,28100.0
2008-03-27 13:45:00,33.87,33.87,33.8,33.83,20800.0,21.3359,21.3359,21.2918,21.3107,20800.0
2008-03-27 13:50:00,33.84,33.87,33.82,33.85,19400.0,21.317,21.3359,21.3044,21.3233,19400.0
2008-03-27 13:55:00,33.85,33.85,33.79,33.8,13100.0,21.3233,21.3233,21.2855,21.2918,13100.0
2008-03-27 14:00:00,33.79,33.82,33.78,33.79,20800.0,21.2855,21.3044,21.2792,21.2855,20800.0
2008-03-27 14:05:00,33.79,33.87,33.76,33.85,32400.0,21.2855,21.3359,21.2666,21.3233,32400.0
2008-03-27 14:10:00,33.84,33.86,33.83,33.83,23100.0,21.317,21.3296,21.3107,21.3107,23100.0
2008-03-27 14:15:00,33.83,33.9,33.82,33.88,41100.0,21.3107,21.3548,21.3044,21.3422,41100.0
2008-03-27 14:20:00,33.87,33.9,33.83,33.89,31800.0,21.3359,21.3548,21.3107,21.3485,31800.0
2008-03-27 14:25:00,33.9,33.93,33.86,33.88,32400.0,21.3548,21.3736,21.3296,21.3422,32400.0
2008-03-27 14:30:00,33.88,33.93,33.88,33.92,34500.0,21.3422,21.3736,21.3422,21.3673,34500.0
2008-03-27 14:35:00,33.92,33.99,33.91,33.98,26700.0,21.3673,21.4114,21.361,21.4051,26700.0
2008-03-27 14:40:00,33.98,34.02,33.95,33.96,32200.0,21.4051,21.4303,21.3862,21.3925,32200.0
2008-03-27 14:45:00,33.96,33.98,33.93,33.98,23900.0,21.3925,21.4051,21.3736,21.4051,23900.0
2008-03-27 14:50:00,33.97,34.02,33.93,33.93,25400.0,21.3988,21.4303,21.3736,21.3736,25400.0
2008-03-27 14:55:00,33.94,33.96,33.87,33.87,26900.0,21.3799,21.3925,21.3359,21.3359,26900.0
2008-03-27 15:00:00,33.87,33.95,33.83,33.95,49400.0,21.3359,21.3862,21.3107,21.3862,49400.0
2008-03-27 15:05:00,33.94,33.99,33.91,33.99,44300.0,21.3799,21.4114,21.361,21.4114,44300.0
2008-03-27 15:10:00,33.98,34.03,33.97,34.01,48400.0,21.4051,21.4366,21.3988,21.424,48400.0
2008-03-27 15:15:00,34.02,34.02,33.95,33.96,22200.0,21.4303,21.4303,21.3862,21.3925,22200.0
2008-03-27 15:20:00,33.95,33.96,33.88,33.9,27200.0,21.3862,21.3925,21.3422,21.3548,27200.0
2008-03-27 15:25:00,33.89,33.95,33.88,33.92,32100.0,21.3485,21.3862,21.3422,21.3673,32100.0
2008-03-27 15:30:00,33.91,33.91,33.83,33.83,41300.0,21.361,21.361,21.3107,21.3107,41300.0
2008-03-27 15:35:00,33.83,33.83,33.66,33.66,41300.0,21.3107,21.3107,21.2036,21.2036,41300.0
2008-03-27 15:40:00,33.67,33.72,33.67,33.68,43500.0,21.2099,21.2414,21.2099,21.2162,43500.0
2008-03-27 15:45:00,33.68,33.72,33.66,33.69,56100.0,21.2162,21.2414,21.2036,21.2225,56100.0
2008-03-27 15:50:00,33.69,33.74,33.68,33.73,67000.0,21.2225,21.254,21.2162,21.2477,67000.0
2008-03-27 15:55:00,33.74,33.8,33.73,33.77,99100.0,21.254,21.2918,21.2477,21.2729,99100.0
2008-03-28 09:30:00,34.05,34.14,34.0,34.1,41800.0,21.4492,21.5059,21.4177,21.4807,41800.0
2008-03-28 09:35:00,34.1,34.13,33.94,34.0,25900.0,21.4807,21.4996,21.3799,21.4177,25900.0
2008-03-28 09:40:00,33.98,34.0,33.85,33.93,11800.0,21.4051,21.4177,21.3233,21.3736,11800.0
2008-03-28 09:45:00,33.92,33.96,33.86,33.96,15700.0,21.3673,21.3925,21.3296,21.3925,15700.0
2008-03-28 09:50:00,33.96,34.08,33.96,33.99,25300.0,21.3925,21.4681,21.3925,21.4114,25300.0
2008-03-28 09:55:00,33.99,34.15,33.99,34.09,20400.0,21.4114,21.5122,21.4114,21.4744,20400.0
2008-03-28 10:00:00,34.09,34.11,34.01,34.11,26700.0,21.4744,21.487,21.424,21.487,26700.0
2008-03-28 10:05:00,34.12,34.17,34.11,34.15,23700.0,21.4933,21.5248,21.487,21.5122,23700.0
2008-03-28 10:10:00,34.16,34.16,34.06,34.11,18400.0,21.5185,21.5185,21.4555,21.487,18400.0
2008-03-28 10:15:00,34.09,34.09,34.02,34.04,22700.0,21.4744,21.4744,21.4303,21.4429,22700.0
2008-03-28 10:20:00,34.04,34.07,34.01,34.07,15700.0,21.4429,21.4618,21.424,21.4618,15700.0
2008-03-28 10:25:00,34.05,34.12,34.05,34.1,21300.0,21.4492,21.4933,21.4492,21.4807,21300.0
2008-03-28 10:30:00,34.1,34.12,34.03,34.03,22900.0,21.4807,21.4933,21.4366,21.4366,22900.0
2008-03-28 10:35:00,34.03,34.08,33.99,34.03,27600.0,21.4366,21.4681,21.4114,21.4366,27600.0
2008-03-28 10:40:00,34.03,34.07,34.0,34.05,16000.0,21.4366,21.4618,21.4177,21.4492,16000.0
2008-03-28 10:45:00,34.05,34.07,34.02,34.05,13600.0,21.4492,21.4618,21.4303,21.4492,13600.0
2008-03-28 10:50:00,34.05,34.17,34.05,34.13,45700.0,21.4492,21.5248,21.4492,21.4996,45700.0
2008-03-28 10:55:00,34.13,34.14,33.97,34.04,34000.0,21.4996,21.5059,21.3988,21.4429,34000.0
2008-03-28 11:00:00,34.04,34.05,33.99,34.04,16200.0,21.4429,21.4492,21.4114,21.4429,16200.0
2008-03-28 11:05:00,34.05,34.07,34.02,34.03,17300.0,21.4492,21.4618,21.4303,21.4366,17300.0
2008-03-28 11:10:00,34.03,34.04,33.99,34.04,17300.0,21.4366,21.4429,21.4114,21.4429,17300.0
2008-03-28 11:15:00,34.04,34.07,34.02,34.02,15300.0,21.4429,21.4618,21.4303,21.4303,15300.0
2008-03-28 11:20:00,34.04,34.1,34.02,34.09,18100.0,21.4429,21.4807,21.4303,21.4744,18100.0
2008-03-28 11:25:00,34.1,34.12,34.05,34.05,14500.0,21.4807,21.4933,21.4492,21.4492,14500.0
2008-03-28 11:30:00,34.07,34.07,33.94,33.97,34900.0,21.4618,21.4618,21.3799,21.3988,34900.0
2008-03-28 11:35:00,33.97,34.0,33.96,33.97,21900.0,21.3988,21.4177,21.3925,21.3988,21900.0
2008-03-28 11:40:00,33.96,33.98,33.94,33.98,14400.0,21.3925,21.4051,21.3799,21.4051,14400.0
2008-03-28 11:45:00,33.98,34.02,33.95,33.97,18800.0,21.4051,21.4303,21.3862,21.3988,18800.0
2008-03-28 11:50:00,33.97,34.01,33.93,34.01,23600.0,21.3988,21.424,21.3736,21.424,23600.0
2008-03-28 11:55:00,34.01,34.01,33.89,33.92,50900.0,21.424,21.424,21.3485,21.3673,50900.0
2008-03-28 12:00:00,33.92,33.96,33.92,33.95,11500.0,21.3673,21.3925,21.3673,21.3862,11500.0
2008-03-28 12:05:00,33.96,33.96,33.87,33.87,14300.0,21.3925,21.3925,21.3359,21.3359,14300.0
2008-03-28 12:10:00,33.88,33.9,33.82,33.9,17900.0,21.3422,21.3548,21.3044,21.3548,17900.0
2008-03-28 12:15:00,33.89,33.89,33.82,33.84,14500.0,21.3485,21.3485,21.3044,21.317,14500.0
2008-03-28 12:20:00,33.86,33.92,33.86,33.86,16000.0,21.3296,21.3673,21.3296,21.3296,16000.0
2008-03-28 12:25:00,33.87,33.98,33.87,33.97,16700.0,21.3359,21.4051,21.3359,21.3988,16700.0
2008-03-28 12:30:00,33.97,34.02,33.95,34.0,20400.0,21.3988,21.4303,21.3862,21.4177,20400.0
2008-03-28 12:35:00,33.99,34.0,33.99,34.0,18200.0,21.4114,21.4177,21.4114,21.4177,18200.0
2008-03-28 12:40:00,34.0,34.04,33.95,33.95,25500.0,21.4177,21.4429,21.3862,21.3862,25500.0
2008-03-28 12:45:00,33.95,34.03,33.94,33.99,21500.0,21.3862,21.4366,21.3799,21.4114,21500.0
2008-03-28 12:50:00,34.01,34.03,33.99,34.01,5700.0,21.424,21.4366,21.4114,21.424,5700.0
2008-03-28 12:55:00,34.02,34.03,34.01,34.03,10900.0,21.4303,21.4366,21.424,21.4366,10900.0
2008-03-28 13:00:00,34.03,34.03,34.0,34.01,14700.0,21.4366,21.4366,21.4177,21.424,14700.0
2008-03-28 13:05:00,34.01,34.02,33.98,33.99,11900.0,21.424,21.4303,21.4051,21.4114,11900.0
2008-03-28 13:10:00,34.0,34.0,33.99,33.99,8100.0,21.4177,21.4177,21.4114,21.4114,8100.0
2008-03-28 13:15:00,33.99,34.0,33.99,33.99,9500.0,21.4114,21.4177,21.4114,21.4114,9500.0
2008-03-28 13:20:00,33.99,34.0,33.96,33.96,35100.0,21.4114,21.4177,21.3925,21.3925,35100.0
2008-03-28 13:25:00,33.96,34.0,33.96,34.0,9300.0,21.3925,21.4177,21.3925,21.4177,9300.0
2008-03-28 13:30:00,34.0,34.03,33.96,33.98,51300.0,21.4177,21.4366,21.3925,21.4051,51300.0
2008-03-28 13:35:00,33.98,34.03,33.98,34.01,20300.0,21.4051,21.4366,21.4051,21.424,20300.0
2008-03-28 13:40:00,34.01,34.01,33.94,33.95,26900.0,21.424,21.424,21.3799,21.3862,26900.0
2008-03-28 13:45:00,33.95,34.0,33.94,33.99,47100.0,21.3862,21.4177,21.3799,21.4114,47100.0
2008-03-28 13:50:00,33.99,34.0,33.96,34.0,27900.0,21.4114,21.4177,21.3925,21.4177,27900.0
2008-03-28 13:55:00,34.0,34.02,33.99,34.0,9200.0,21.4177,21.4303,21.4114,21.4177,9200.0
2008-03-28 14:00:00,34.0,34.07,33.98,34.07,13400.0,21.4177,21.4618,21.4051,21.4618,13400.0
2008-03-28 14:05:00,34.07,34.08,34.05,34.06,18100.0,21.4618,21.4681,21.4492,21.4555,18100.0
2008-03-28 14:10:00,34.06,34.06,34.0,34.06,19100.0,21.4555,21.4555,21.4177,21.4555,19100.0
2008-03-28 14:15:00,34.07,34.1,34.05,34.05,23700.0,21.4618,21.4807,21.4492,21.4492,23700.0
2008-03-28 14:20:00,34.05,34.05,33.98,33.99,29600.0,21.4492,21.4492,21.4051,21.4114,29600.0
2008-03-28 14:25:00,33.99,34.01,33.98,33.99,29600.0,21.4114,21.424,21.4051,21.4114,29600.0
2008-03-28 14:30:00,34.0,34.05,33.98,33.99,59800.0,21.4177,21.4492,21.4051,21.4114,59800.0
2008-03-28 14:35:00,33.99,34.0,33.97,33.97,33000.0,21.4114,21.4177,21.3988,21.3988,33000.0
2008-03-28 14:40:00,33.98,34.0,33.97,33.99,26300.0,21.4051,21.4177,21.3988,21.4114,26300.0
2008-03-28 14:45:00,33.99,34.01,33.98,34.01,29100.0,21.4114,21.424,21.4051,21.424,29100.0
2008-03-28 14:50:00,34.01,34.01,33.98,34.0,14100.0,21.424,21.424,21.4051,21.4177,14100.0
2008-03-28 14:55:00,34.0,34.04,33.99,34.04,29700.0,21.4177,21.4429,21.4114,21.4429,29700.0
2008-03-28 15:00:00,34.05,34.05,33.99,34.0,18900.0,21.4492,21.4492,21.4114,21.4177,18900.0
2008-03-28 15:05:00,33.99,34.02,33.97,34.0,31600.0,21.4114,21.4303,21.3988,21.4177,31600.0
2008-03-28 15:10:00,34.0,34.02,33.97,33.97,24800.0,21.4177,21.4303,21.3988,21.3988,24800.0
2008-03-28 15:15:00,33.96,33.97,33.89,33.97,44700.0,21.3925,21.3988,21.3485,21.3988,44700.0
2008-03-28 15:20:00,33.97,34.03,33.96,33.99,36700.0,21.3988,21.4366,21.3925,21.4114,36700.0
2008-03-28 15:25:00,33.99,34.03,33.99,34.0,20800.0,21.4114,21.4366,21.4114,21.4177,20800.0
2008-03-28 15:30:00,34.0,34.0,33.92,33.98,57800.0,21.4177,21.4177,21.3673,21.4051,57800.0
2008-03-28 15:35:00,33.98,34.0,33.94,33.94,43000.0,21.4051,21.4177,21.3799,21.3799,43000.0
2008-03-28 15:40:00,33.94,33.94,33.87,33.87,44200.0,21.3799,21.3799,21.3359,21.3359,44200.0
2008-03-28 15:45:00,33.88,33.89,33.77,33.81,40600.0,21.3422,21.3485,21.2729,21.2981,40600.0
2008-03-28 15:50:00,33.81,33.83,33.79,33.83,38100.0,21.2981,21.3107,21.2855,21.3107,38100.0
2008-03-28 15:55:00,33.83,33.84,33.78,33.84,92300.0,21.3107,21.317,21.2792,21.317,92300.0
2008-03-31 09:30:00,33.9,33.92,33.53,33.77,57700.0,21.3548,21.3673,21.1217,21.2729,57700.0
2008-03-31 09:35:00,33.77,33.83,33.73,33.75,40600.0,21.2729,21.3107,21.2477,21.2603,40600.0
2008-03-31 09:40:00,33.75,33.82,33.74,33.79,55400.0,21.2603,21.3044,21.254,21.2855,55400.0
2008-03-31 09:45:00,33.79,33.81,33.68,33.68,37700.0,21.2855,21.2981,21.2162,21.2162,37700.0
2008-03-31 09:50:00,33.67,33.67,33.6,33.64,43100.0,21.2099,21.2099,21.1658,21.191,43100.0
2008-03-31 09:55:00,33.65,33.68,33.53,33.53,40400.0,21.1973,21.2162,21.1217,21.1217,40400.0
2008-03-31 10:00:00,33.52,33.56,33.45,33.54,28700.0,21.1154,21.1406,21.0713,21.128,28700.0
2008-03-31 10:05:00,33.55,33.58,33.35,33.35,48900.0,21.1343,21.1532,21.0083,21.0083,48900.0
2008-03-31 10:10:00,33.35,33.37,33.32,33.34,41500.0,21.0083,21.0209,20.9894,21.002,41500.0
2008-03-31 10:15:00,33.34,33.35,33.29,33.3,77300.0,21.002,21.0083,20.9705,20.9768,77300.0
2008-03-31 10:20:00,33.3,33.41,33.3,33.33,26800.0,20.9768,21.0461,20.9768,20.9957,26800.0
2008-03-31 10:25:00,33.34,33.34,33.28,33.3,26500.0,21.002,21.002,20.9642,20.9768,26500.0
2008-03-31 10:30:00,33.31,33.4,33.3,33.3,28100.0,20.9831,21.0398,20.9768,20.9768,28100.0
2008-03-31 10:35:00,33.3,33.36,33.3,33.34,27500.0,20.9768,21.0146,20.9768,21.002,27500.0
2008-03-31 10:40:00,33.33,33.36,33.32,33.33,26300.0,20.9957,21.0146,20.9894,20.9957,26300.0
2008-03-31 10:45:00,33.32,33.36,33.3,33.3,41700.0,20.9894,21.0146,20.9768,20.9768,41700.0
2008-03-31 10:50:00,33.31,33.36,33.3,33.32,20800.0,20.9831,21.0146,20.9768,20.9894,20800.0
2008-03-31 10:55:00,33.31,33.36,33.3,33.33,25000.0,20.9831,21.0146,20.9768,20.9957,25000.0
2008-03-31 11:00:00,33.32,33.33,33.3,33.33,14000.0,20.9894,20.9957,20.9768,20.9957,14000.0
2008-03-31 11:05:00,33.32,33.36,33.31,33.34,25200.0,20.9894,21.0146,20.9831,21.002,25200.0
2008-03-31 11:10:00,33.35,33.36,33.28,33.29,49600.0,21.0083,21.0146,20.9642,20.9705,49600.0
2008-03-31 11:15:00,33.3,33.31,33.27,33.3,16000.0,20.9768,20.9831,20.9579,20.9768,16000.0
2008-03-31 11:20:00,33.3,33.31,33.26,33.28,22700.0,20.9768,20.9831,20.9516,20.9642,22700.0
2008-03-31 11:25:00,33.28,33.32,33.27,33.3,33500.0,20.9642,20.9894,20.9579,20.9768,33500.0
2008-03-31 11:30:00,33.3,33.32,33.29,33.3,44500.0,20.9768,20.9894,20.9705,20.9768,44500.0
2008-03-31 11:35:00,33.3,33.31,33.28,33.29,25600.0,20.9768,20.9831,20.9642,20.9705,25600.0
2008-03-31 11:40:00,33.29,33.29,33.25,33.27,27300.0,20.9705,20.9705,20.9453,20.9579,27300.0
2008-03-31 11:45:00,33.26,33.29,33.25,33.29,13700.0,20.9516,20.9705,20.9453,20.9705,13700.0
2008-03-31 11:50:00,33.29,33.31,33.29,33.29,90400.0,20.9705,20.9831,20.9705,20.9705,90400.0
2008-03-31 11:55:00,33.3,33.31,33.25,33.28,50500.0,20.9768,20.9831,20.9453,20.9642,50500.0
2008-03-31 12:00:00,33.28,33.3,33.27,33.28,30100.0,20.9642,20.9768,20.9579,20.9642,30100.0
2008-03-31 12:05:00,33.29,33.3,33.28,33.29,18600.0,20.9705,20.9768,20.9642,20.9705,18600.0
2008-03-31 12:10:00,33.3,33.3,33.29,33.3,10100.0,20.9768,20.9768,20.9705,20.9768,10100.0
2008-03-31 12:15:00,33.29,33.3,33.28,33.3,14900.0,20.9705,20.9768,20.9642,20.9768,14900.0
2008-03-31 12:20:00,33.3,33.3,33.27,33.29,23100.0,20.9768,20.9768,20.9579,20.9705,23100.0
2008-03-31 12:25:00,33.28,33.29,33.28,33.29,21900.0,20.9642,20.9705,20.9642,20.9705,21900.0
2008-03-31 12:30:00,33.29,33.35,33.28,33.35,62400.0,20.9705,21.0083,20.9642,21.0083,62400.0
2008-03-31 12:35:00,33.36,33.44,33.36,33.42,40700.0,21.0146,21.065,21.0146,21.0524,40700.0
2008-03-31 12:40:00,33.43,33.44,33.4,33.42,23500.0,21.0587,21.065,21.0398,21.0524,23500.0
2008-03-31 12:45:00,33.4,33.43,33.4,33.43,8600.0,21.0398,21.0587,21.0398,21.0587,8600.0
2008-03-31 12:50:00,33.43,33.45,33.42,33.44,13700.0,21.0587,21.0713,21.0524,21.065,13700.0
2008-03-31 12:55:00,33.45,33.51,33.45,33.5,18200.0,21.0713,21.1091,21.0713,21.1028,18200.0
2008-03-31 13:00:00,33.5,33.51,33.48,33.51,15200.0,21.1028,21.1091,21.0902,21.1091,15200.0
2008-03-31 13:05:00,33.5,33.53,33.5,33.53,9700.0,21.1028,21.1217,21.1028,21.1217,9700.0
2008-03-31 13:10:00,33.53,33.53,33.51,33.52,9300.0,21.1217,21.1217,21.1091,21.1154,9300.0
2008-03-31 13:15:00,33.52,33.52,33.51,33.52,6200.0,21.1154,21.1154,21.1091,21.1154,6200.0
2008-03-31 13:20:00,33.51,33.54,33.5,33.53,22600.0,21.1091,21.128,21.1028,21.1217,22600.0
2008-03-31 13:25:00,33.54,33.54,33.51,33.54,14000.0,21.128,21.128,21.1091,21.128,14000.0
2008-03-31 13:30:00,33.54,33.59,33.53,33.56,23000.0,21.128,21.1595,21.1217,21.1406,23000.0
2008-03-31 13:35:00,33.56,33.58,33.56,33.57,28200.0,21.1406,21.1532,21.1406,21.1469,28200.0
2008-03-31 13:40:00,33.57,33.59,33.51,33.52,35700.0,21.1469,21.1595,21.1091,21.1154,35700.0
2008-03-31 13:45:00,33.51,33.54,33.51,33.54,12300.0,21.1091,21.128,21.1091,21.128,12300.0
2008-03-31 13:50:00,33.54,33.55,33.54,33.55,13500.0,21.128,21.1343,21.128,21.1343,13500.0
2008-03-31 13:55:00,33.55,33.56,33.52,33.54,26500.0,21.1343,21.1406,21.1154,21.128,26500.0
2008-03-31 14:00:00,33.53,33.54,33.5,33.53,20600.0,21.1217,21.128,21.1028,21.1217,20600.0
2008-03-31 14:05:00,33.53,33.54,33.51,33.52,19100.0,21.1217,21.128,21.1091,21.1154,19100.0
2008-03-31 14:10:00,33.52,33.53,33.49,33.5,64200.0,21.1154,21.1217,21.0965,21.1028,64200.0
2008-03-31 14:15:00,33.49,33.51,33.47,33.5,83600.0,21.0965,21.1091,21.0839,21.1028,83600.0
2008-03-31 14:20:00,33.5,33.51,33.48,33.5,39600.0,21.1028,21.1091,21.0902,21.1028,39600.0
2008-03-31 14:25:00,33.5,33.51,33.47,33.49,66100.0,21.1028,21.1091,21.0839,21.0965,66100.0
2008-03-31 14:30:00,33.49,33.52,33.49,33.49,37100.0,21.0965,21.1154,21.0965,21.0965,37100.0
2008-03-31 14:35:00,33.49,33.5,33.47,33.49,28300.0,21.0965,21.1028,21.0839,21.0965,28300.0
2008-03-31 14:40:00,33.49,33.51,33.43,33.43,41800.0,21.0965,21.1091,21.0587,21.0587,41800.0
2008-03-31 14:45:00,33.43,33.47,33.43,33.46,25100.0,21.0587,21.0839,21.0587,21.0776,25100.0
2008-03-31 14:50:00,33.46,33.46,33.37,33.39,30900.0,21.0776,21.0776,21.0209,21.0335,30900.0
2008-03-31 14:55:00,33.39,33.45,33.39,33.45,22700.0,21.0335,21.0713,21.0335,21.0713,22700.0
2008-03-31 15:00:00,33.45,33.45,33.42,33.44,24700.0,21.0713,21.0713,21.0524,21.065,24700.0
2008-03-31 15:05:00,33.43,33.46,33.39,33.46,59800.0,21.0587,21.0776,21.0335,21.0776,59800.0
2008-03-31 15:10:00,33.46,33.51,33.44,33.47,38500.0,21.0776,21.1091,21.065,21.0839,38500.0
2008-03-31 15:15:00,33.46,33.52,33.45,33.5,112400.0,21.0776,21.1154,21.0713,21.1028,112400.0
2008-03-31 15:20:00,33.49,33.56,33.47,33.53,76100.0,21.0965,21.1406,21.0839,21.1217,76100.0
2008-03-31 15:25:00,33.52,33.59,33.49,33.49,81600.0,21.1154,21.1595,21.0965,21.0965,81600.0
2008-03-31 15:30:00,33.48,33.5,33.44,33.45,51400.0,21.0902,21.1028,21.065,21.0713,51400.0
2008-03-31 15:35:00,33.46,33.46,33.42,33.43,62300.0,21.0776,21.0776,21.0524,21.0587,62300.0
2008-03-31 15:40:00,33.43,33.63,33.43,33.63,212100.0,21.0587,21.1847,21.0587,21.1847,212100.0
2008-03-31 15:45:00,33.62,33.63,33.58,33.6,104800.0,21.1784,21.1847,21.1532,21.1658,104800.0
2008-03-31 15:50:00,33.6,33.61,33.58,33.6,193300.0,21.1658,21.1721,21.1532,21.1658,193300.0
2008-03-31 15:55:00,33.6,33.61,33.51,33.51,206500.0,21.1658,21.1721,21.1091,21.1091,206500.0
2008-04-01 08:20:00,33.56,33.56,33.56,33.56,100.0,21.1406,21.1406,21.1406,21.1406,100.0
2008-04-01 08:25:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 08:30:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 08:35:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 08:40:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 08:45:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 08:50:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 08:55:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 09:00:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 09:05:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 09:10:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 09:15:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 09:20:00,33.56,33.56,33.56,33.56,1200.0,21.1406,21.1406,21.1406,21.1406,1200.0
2008-04-01 09:25:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 09:30:00,33.79,33.85,33.7,33.73,73600.0,21.2855,21.3233,21.2288,21.2477,73600.0
2008-04-01 09:35:00,33.71,33.85,33.71,33.84,50900.0,21.2351,21.3233,21.2351,21.317,50900.0
2008-04-01 09:40:00,33.84,33.85,33.82,33.85,27500.0,21.317,21.3233,21.3044,21.3233,27500.0
2008-04-01 09:45:00,33.84,33.85,33.82,33.84,25700.0,21.317,21.3233,21.3044,21.317,25700.0
2008-04-01 09:50:00,33.84,33.84,33.77,33.8,34800.0,21.317,21.317,21.2729,21.2918,34800.0
2008-04-01 09:55:00,33.79,33.87,33.79,33.82,67800.0,21.2855,21.3359,21.2855,21.3044,67800.0
2008-04-01 10:00:00,33.83,34.0,33.83,33.95,75000.0,21.3107,21.4177,21.3107,21.3862,75000.0
2008-04-01 10:05:00,33.95,33.98,33.93,33.95,31200.0,21.3862,21.4051,21.3736,21.3862,31200.0
2008-04-01 10:10:00,33.95,33.99,33.92,33.99,30400.0,21.3862,21.4114,21.3673,21.4114,30400.0
2008-04-01 10:15:00,34.0,34.04,33.97,34.04,34600.0,21.4177,21.4429,21.3988,21.4429,34600.0
2008-04-01 10:20:00,34.05,34.1,34.03,34.09,23500.0,21.4492,21.4807,21.4366,21.4744,23500.0
2008-04-01 10:25:00,34.09,34.12,34.09,34.1,26500.0,21.4744,21.4933,21.4744,21.4807,26500.0
2008-04-01 10:30:00,34.09,34.16,34.08,34.12,34300.0,21.4744,21.5185,21.4681,21.4933,34300.0
2008-04-01 10:35:00,34.12,34.14,34.09,34.11,28500.0,21.4933,21.5059,21.4744,21.487,28500.0
2008-04-01 10:40:00,34.1,34.14,34.04,34.05,49400.0,21.4807,21.5059,21.4429,21.4492,49400.0
2008-04-01 10:45:00,34.05,34.06,33.98,33.99,28200.0,21.4492,21.4555,21.4051,21.4114,28200.0
2008-04-01 10:50:00,33.99,34.12,33.97,34.03,32700.0,21.4114,21.4933,21.3988,21.4366,32700.0
2008-04-01 10:55:00,34.04,34.05,33.99,33.99,56700.0,21.4429,21.4492,21.4114,21.4114,56700.0
2008-04-01 11:00:00,33.99,34.02,33.99,33.99,39000.0,21.4114,21.4303,21.4114,21.4114,39000.0
2008-04-01 11:05:00,33.99,34.05,33.98,34.05,27500.0,21.4114,21.4492,21.4051,21.4492,27500.0
2008-04-01 11:10:00,34.04,34.08,34.03,34.08,53900.0,21.4429,21.4681,21.4366,21.4681,53900.0
2008-04-01 11:15:00,34.08,34.08,33.96,34.0,30300.0,21.4681,21.4681,21.3925,21.4177,30300.0
2008-04-01 11:20:00,33.99,34.01,33.97,34.0,22600.0,21.4114,21.424,21.3988,21.4177,22600.0
2008-04-01 11:25:00,34.0,34.03,33.97,34.03,17000.0,21.4177,21.4366,21.3988,21.4366,17000.0
2008-04-01 11:30:00,34.03,34.1,34.02,34.08,46200.0,21.4366,21.4807,21.4303,21.4681,46200.0
2008-04-01 11:35:00,34.08,34.11,34.04,34.08,24400.0,21.4681,21.487,21.4429,21.4681,24400.0
2008-04-01 11:40:00,34.08,34.13,34.07,34.13,14500.0,21.4681,21.4996,21.4618,21.4996,14500.0
2008-04-01 11:45:00,34.12,34.15,34.09,34.14,33100.0,21.4933,21.5122,21.4744,21.5059,33100.0
2008-04-01 11:50:00,34.14,34.15,34.13,34.14,20400.0,21.5059,21.5122,21.4996,21.5059,20400.0
2008-04-01 11:55:00,34.14,34.21,34.14,34.19,49500.0,21.5059,21.55,21.5059,21.5374,49500.0
2008-04-01 12:00:00,34.19,34.21,34.13,34.13,21000.0,21.5374,21.55,21.4996,21.4996,21000.0
2008-04-01 12:05:00,34.14,34.23,34.14,34.19,26600.0,21.5059,21.5626,21.5059,21.5374,26600.0
2008-04-01 12:10:00,34.19,34.21,34.15,34.16,21600.0,21.5374,21.55,21.5122,21.5185,21600.0
2008-04-01 12:15:00,34.15,34.24,34.15,34.24,20500.0,21.5122,21.5689,21.5122,21.5689,20500.0
2008-04-01 12:20:00,34.24,34.34,34.22,34.33,48700.0,21.5689,21.6319,21.5563,21.6256,48700.0
2008-04-01 12:25:00,34.34,34.35,34.28,34.34,51600.0,21.6319,21.6382,21.5941,21.6319,51600.0
2008-04-01 12:30:00,34.33,34.35,34.24,34.25,30700.0,21.6256,21.6382,21.5689,21.5752,30700.0
2008-04-01 12:35:00,34.25,34.28,34.24,34.27,10700.0,21.5752,21.5941,21.5689,21.5878,10700.0
2008-04-01 12:40:00,34.27,34.29,34.23,34.25,27200.0,21.5878,21.6004,21.5626,21.5752,27200.0
2008-04-01 12:45:00,34.23,34.26,34.22,34.22,8600.0,21.5626,21.5815,21.5563,21.5563,8600.0
2008-04-01 12:50:00,34.22,34.23,34.15,34.17,19400.0,21.5563,21.5626,21.5122,21.5248,19400.0
2008-04-01 12:55:00,34.17,34.24,34.17,34.19,28500.0,21.5248,21.5689,21.5248,21.5374,28500.0
2008-04-01 13:00:00,34.19,34.26,34.18,34.24,22000.0,21.5374,21.5815,21.5311,21.5689,22000.0
2008-04-01 13:05:00,34.23,34.24,34.19,34.21,18200.0,21.5626,21.5689,21.5374,21.55,18200.0
2008-04-01 13:10:00,34.21,34.21,34.17,34.19,10500.0,21.55,21.55,21.5248,21.5374,10500.0
2008-04-01 13:15:00,34.2,34.26,34.19,34.26,15200.0,21.5437,21.5815,21.5374,21.5815,15200.0
2008-04-01 13:20:00,34.25,34.28,34.24,34.25,15300.0,21.5752,21.5941,21.5689,21.5752,15300.0
2008-04-01 13:25:00,34.25,34.3,34.25,34.26,22300.0,21.5752,21.6067,21.5752,21.5815,22300.0
2008-04-01 13:30:00,34.26,34.26,34.24,34.26,13000.0,21.5815,21.5815,21.5689,21.5815,13000.0
2008-04-01 13:35:00,34.26,34.26,34.22,34.23,12700.0,21.5815,21.5815,21.5563,21.5626,12700.0
2008-04-01 13:40:00,34.24,34.25,34.2,34.21,14500.0,21.5689,21.5752,21.5437,21.55,14500.0
2008-04-01 13:45:00,34.21,34.24,34.21,34.22,10500.0,21.55,21.5689,21.55,21.5563,10500.0
2008-04-01 13:50:00,34.22,34.23,34.16,34.2,29500.0,21.5563,21.5626,21.5185,21.5437,29500.0
2008-04-01 13:55:00,34.19,34.19,34.14,34.16,21900.0,21.5374,21.5374,21.5059,21.5185,21900.0
2008-04-01 14:00:00,34.18,34.18,34.15,34.18,12100.0,21.5311,21.5311,21.5122,21.5311,12100.0
2008-04-01 14:05:00,34.19,34.2,34.17,34.19,13100.0,21.5374,21.5437,21.5248,21.5374,13100.0
2008-04-01 14:10:00,34.19,34.24,34.19,34.2,26700.0,21.5374,21.5689,21.5374,21.5437,26700.0
2008-04-01 14:15:00,34.19,34.22,34.18,34.19,19700.0,21.5374,21.5563,21.5311,21.5374,19700.0
2008-04-01 14:20:00,34.19,34.3,34.19,34.29,35100.0,21.5374,21.6067,21.5374,21.6004,35100.0
2008-04-01 14:25:00,34.29,34.32,34.23,34.26,39300.0,21.6004,21.6193,21.5626,21.5815,39300.0
2008-04-01 14:30:00,34.26,34.33,34.25,34.33,32900.0,21.5815,21.6256,21.5752,21.6256,32900.0
2008-04-01 14:35:00,34.32,34.38,34.31,34.37,26300.0,21.6193,21.6571,21.613,21.6508,26300.0
2008-04-01 14:40:00,34.36,34.37,34.31,34.36,18500.0,21.6445,21.6508,21.613,21.6445,18500.0
2008-04-01 14:45:00,34.35,34.35,34.28,34.3,22800.0,21.6382,21.6382,21.5941,21.6067,22800.0
2008-04-01 14:50:00,34.3,34.3,34.25,34.28,52800.0,21.6067,21.6067,21.5752,21.5941,52800.0
2008-04-01 14:55:00,34.28,34.28,34.19,34.19,41800.0,21.5941,21.5941,21.5374,21.5374,41800.0
2008-04-01 15:00:00,34.19,34.23,34.18,34.18,55700.0,21.5374,21.5626,21.5311,21.5311,55700.0
2008-04-01 15:05:00,34.19,34.25,34.19,34.19,71800.0,21.5374,21.5752,21.5374,21.5374,71800.0
2008-04-01 15:10:00,34.2,34.22,34.18,34.21,56600.0,21.5437,21.5563,21.5311,21.55,56600.0
2008-04-01 15:15:00,34.21,34.25,34.17,34.18,40100.0,21.55,21.5752,21.5248,21.5311,40100.0
2008-04-01 15:20:00,34.19,34.21,34.18,34.18,30000.0,21.5374,21.55,21.5311,21.5311,30000.0
2008-04-01 15:25:00,34.19,34.21,34.14,34.15,40700.0,21.5374,21.55,21.5059,21.5122,40700.0
2008-04-01 15:30:00,34.15,34.18,34.14,34.14,51200.0,21.5122,21.5311,21.5059,21.5059,51200.0
2008-04-01 15:35:00,34.15,34.2,34.1,34.19,69700.0,21.5122,21.5437,21.4807,21.5374,69700.0
2008-04-01 15:40:00,34.19,34.29,34.19,34.29,53100.0,21.5374,21.6004,21.5374,21.6004,53100.0
2008-04-01 15:45:00,34.28,34.31,34.28,34.28,51100.0,21.5941,21.613,21.5941,21.5941,51100.0
2008-04-01 15:50:00,34.28,34.3,34.25,34.27,72100.0,21.5941,21.6067,21.5752,21.5878,72100.0
2008-04-01 15:55:00,34.27,34.3,34.21,34.28,101700.0,21.5878,21.6067,21.55,21.5941,101700.0
2008-04-02 09:30:00,34.28,34.46,34.28,34.38,51700.0,21.5941,21.7075,21.5941,21.6571,51700.0
2008-04-02 09:35:00,34.41,34.41,34.33,34.41,14700.0,21.676,21.676,21.6256,21.676,14700.0
2008-04-02 09:40:00,34.4,34.41,34.38,34.41,22800.0,21.6697,21.676,21.6571,21.676,22800.0
2008-04-02 09:45:00,34.41,34.42,34.31,34.37,71200.0,21.676,21.6823,21.613,21.6508,71200.0
2008-04-02 09:50:00,34.36,34.42,34.33,34.39,72500.0,21.6445,21.6823,21.6256,21.6634,72500.0
2008-04-02 09:55:00,34.39,34.41,34.31,34.39,40200.0,21.6634,21.676,21.613,21.6634,40200.0
2008-04-02 10:00:00,34.39,34.48,34.33,34.46,41200.0,21.6634,21.7201,21.6256,21.7075,41200.0
2008-04-02 10:05:00,34.46,34.57,34.43,34.51,42200.0,21.7075,21.7768,21.6886,21.739,42200.0
2008-04-02 10:10:00,34.51,34.64,34.51,34.62,33600.0,21.739,21.8209,21.739,21.8083,33600.0
2008-04-02 10:15:00,34.63,34.66,34.58,34.6,48700.0,21.8146,21.8335,21.7831,21.7957,48700.0
2008-04-02 10:20:00,34.6,34.64,34.57,34.63,64400.0,21.7957,21.8209,21.7768,21.8146,64400.0
2008-04-02 10:25:00,34.63,34.64,34.58,34.6,27500.0,21.8146,21.8209,21.7831,21.7957,27500.0
2008-04-02 10:30:00,34.61,34.66,34.59,34.6,28200.0,21.802,21.8335,21.7894,21.7957,28200.0
2008-04-02 10:35:00,34.61,34.64,34.56,34.57,33500.0,21.802,21.8209,21.7705,21.7768,33500.0
2008-04-02 10:40:00,34.59,34.65,34.58,34.6,76700.0,21.7894,21.8272,21.7831,21.7957,76700.0
2008-04-02 10:45:00,34.6,34.75,34.59,34.73,60200.0,21.7957,21.8902,21.7894,21.8776,60200.0
2008-04-02 10:50:00,34.74,34.75,34.6,34.6,32700.0,21.8839,21.8902,21.7957,21.7957,32700.0
2008-04-02 10:55:00,34.62,34.64,34.6,34.64,9600.0,21.8083,21.8209,21.7957,21.8209,9600.0
2008-04-02 11:00:00,34.62,34.64,34.57,34.6,16400.0,21.8083,21.8209,21.7768,21.7957,16400.0
2008-04-02 11:05:00,34.6,34.62,34.58,34.62,8800.0,21.7957,21.8083,21.7831,21.8083,8800.0
2008-04-02 11:10:00,34.63,34.72,34.63,34.7,19000.0,21.8146,21.8713,21.8146,21.8587,19000.0
2008-04-02 11:15:00,34.72,34.77,34.72,34.76,24800.0,21.8713,21.9028,21.8713,21.8965,24800.0
2008-04-02 11:20:00,34.76,34.77,34.73,34.73,25300.0,21.8965,21.9028,21.8776,21.8776,25300.0
2008-04-02 11:25:00,34.73,34.8,34.69,34.8,26600.0,21.8776,21.9217,21.8524,21.9217,26600.0
2008-04-02 11:30:00,34.82,34.83,34.79,34.8,17900.0,21.9343,21.9406,21.9154,21.9217,17900.0
2008-04-02 11:35:00,34.81,34.83,34.79,34.83,17800.0,21.928,21.9406,21.9154,21.9406,17800.0
2008-04-02 11:40:00,34.83,34.88,34.81,34.88,20600.0,21.9406,21.9721,21.928,21.9721,20600.0
2008-04-02 11:45:00,34.88,34.88,34.85,34.87,23400.0,21.9721,21.9721,21.9532,21.9658,23400.0
2008-04-02 11:50:00,34.86,34.88,34.84,34.86,32200.0,21.9595,21.9721,21.9469,21.9595,32200.0
2008-04-02 11:55:00,34.86,34.9,34.85,34.9,25000.0,21.9595,21.9847,21.9532,21.9847,25000.0
2008-04-02 12:00:00,34.9,34.9,34.88,34.88,26600.0,21.9847,21.9847,21.9721,21.9721,26600.0
2008-04-02 12:05:00,34.88,34.9,34.83,34.84,36600.0,21.9721,21.9847,21.9406,21.9469,36600.0
2008-04-02 12:10:00,34.85,34.85,34.8,34.8,27000.0,21.9532,21.9532,21.9217,21.9217,27000.0
2008-04-02 12:15:00,34.8,34.83,34.78,34.82,8900.0,21.9217,21.9406,21.9091,21.9343,8900.0
2008-04-02 12:20:00,34.82,34.85,34.81,34.85,14700.0,21.9343,21.9532,21.928,21.9532,14700.0
2008-04-02 12:25:00,34.84,34.85,34.8,34.81,6100.0,21.9469,21.9532,21.9217,21.928,6100.0
2008-04-02 12:30:00,34.8,34.84,34.8,34.84,10200.0,21.9217,21.9469,21.9217,21.9469,10200.0
2008-04-02 12:35:00,34.84,34.84,34.81,34.82,7500.0,21.9469,21.9469,21.928,21.9343,7500.0
2008-04-02 12:40:00,34.82,34.85,34.81,34.85,11100.0,21.9343,21.9532,21.928,21.9532,11100.0
2008-04-02 12:45:00,34.83,34.85,34.82,34.83,4700.0,21.9406,21.9532,21.9343,21.9406,4700.0
2008-04-02 12:50:00,34.82,34.83,34.81,34.83,10800.0,21.9343,21.9406,21.928,21.9406,10800.0
2008-04-02 12:55:00,34.82,34.85,34.82,34.85,8400.0,21.9343,21.9532,21.9343,21.9532,8400.0
2008-04-02 13:00:00,34.85,34.85,34.8,34.8,13400.0,21.9532,21.9532,21.9217,21.9217,13400.0
2008-04-02 13:05:00,34.8,34.81,34.8,34.8,26500.0,21.9217,21.928,21.9217,21.9217,26500.0
2008-04-02 13:10:00,34.8,34.81,34.79,34.8,24400.0,21.9217,21.928,21.9154,21.9217,24400.0
2008-04-02 13:15:00,34.8,34.8,34.76,34.76,19500.0,21.9217,21.9217,21.8965,21.8965,19500.0
2008-04-02 13:20:00,34.77,34.81,34.76,34.81,15600.0,21.9028,21.928,21.8965,21.928,15600.0
2008-04-02 13:25:00,34.81,34.84,34.8,34.8,23800.0,21.928,21.9469,21.9217,21.9217,23800.0
2008-04-02 13:30:00,34.8,34.81,34.73,34.73,18600.0,21.9217,21.928,21.8776,21.8776,18600.0
2008-04-02 13:35:00,34.74,34.77,34.72,34.77,19300.0,21.8839,21.9028,21.8713,21.9028,19300.0
2008-04-02 13:40:00,34.77,34.83,34.76,34.8,34600.0,21.9028,21.9406,21.8965,21.9217,34600.0
2008-04-02 13:45:00,34.79,34.84,34.78,34.83,17000.0,21.9154,21.9469,21.9091,21.9406,17000.0
2008-04-02 13:50:00,34.84,34.87,34.83,34.86,19400.0,21.9469,21.9658,21.9406,21.9595,19400.0
2008-04-02 13:55:00,34.85,34.85,34.79,34.79,25600.0,21.9532,21.9532,21.9154,21.9154,25600.0
2008-04-02 14:00:00,34.8,34.8,34.73,34.73,29700.0,21.9217,21.9217,21.8776,21.8776,29700.0
2008-04-02 14:05:00,34.74,34.79,34.73,34.79,17600.0,21.8839,21.9154,21.8776,21.9154,17600.0
2008-04-02 14:10:00,34.79,34.83,34.78,34.79,19900.0,21.9154,21.9406,21.9091,21.9154,19900.0
2008-04-02 14:15:00,34.8,34.83,34.77,34.82,24300.0,21.9217,21.9406,21.9028,21.9343,24300.0
2008-04-02 14:20:00,34.82,34.86,34.8,34.85,45000.0,21.9343,21.9595,21.9217,21.9532,45000.0
2008-04-02 14:25:00,34.85,34.88,34.83,34.88,18700.0,21.9532,21.9721,21.9406,21.9721,18700.0
2008-04-02 14:30:00,34.86,34.88,34.83,34.84,29600.0,21.9595,21.9721,21.9406,21.9469,29600.0
2008-04-02 14:35:00,34.84,34.84,34.77,34.79,54000.0,21.9469,21.9469,21.9028,21.9154,54000.0
2008-04-02 14:40:00,34.78,34.84,34.77,34.84,48400.0,21.9091,21.9469,21.9028,21.9469,48400.0
2008-04-02 14:45:00,34.84,34.84,34.75,34.75,44400.0,21.9469,21.9469,21.8902,21.8902,44400.0
2008-04-02 14:50:00,34.75,34.8,34.7,34.74,39800.0,21.8902,21.9217,21.8587,21.8839,39800.0
2008-04-02 14:55:00,34.73,34.77,34.71,34.73,23100.0,21.8776,21.9028,21.865,21.8776,23100.0
2008-04-02 15:00:00,34.73,34.74,34.59,34.61,59300.0,21.8776,21.8839,21.7894,21.802,59300.0
2008-04-02 15:05:00,34.61,34.64,34.59,34.61,16800.0,21.802,21.8209,21.7894,21.802,16800.0
2008-04-02 15:10:00,34.62,34.68,34.59,34.66,18200.0,21.8083,21.8461,21.7894,21.8335,18200.0
2008-04-02 15:15:00,34.65,34.73,34.63,34.72,26500.0,21.8272,21.8776,21.8146,21.8713,26500.0
2008-04-02 15:20:00,34.72,34.73,34.69,34.7,22200.0,21.8713,21.8776,21.8524,21.8587,22200.0
2008-04-02 15:25:00,34.69,34.72,34.68,34.71,32000.0,21.8524,21.8713,21.8461,21.865,32000.0
2008-04-02 15:30:00,34.71,34.71,34.66,34.7,50800.0,21.865,21.865,21.8335,21.8587,50800.0
2008-04-02 15:35:00,34.69,34.71,34.63,34.66,49500.0,21.8524,21.865,21.8146,21.8335,49500.0
2008-04-02 15:40:00,34.66,34.7,34.65,34.68,47900.0,21.8335,21.8587,21.8272,21.8461,47900.0
2008-04-02 15:45:00,34.69,34.7,34.66,34.7,71000.0,21.8524,21.8587,21.8335,21.8587,71000.0
2008-04-02 15:50:00,34.69,34.7,34.64,34.67,69500.0,21.8524,21.8587,21.8209,21.8398,69500.0
2008-04-02 15:55:00,34.67,34.72,34.66,34.7,88100.0,21.8398,21.8713,21.8335,21.8587,88100.0
2008-04-03 09:30:00,34.73,34.88,34.66,34.85,42500.0,21.8776,21.9721,21.8335,21.9532,42500.0
2008-04-03 09:35:00,34.86,34.86,34.71,34.74,25600.0,21.9595,21.9595,21.865,21.8839,25600.0
2008-04-03 09:40:00,34.75,34.77,34.61,34.62,34700.0,21.8902,21.9028,21.802,21.8083,34700.0
2008-04-03 09:45:00,34.61,34.67,34.59,34.67,26500.0,21.802,21.8398,21.7894,21.8398,26500.0
2008-04-03 09:50:00,34.66,34.72,34.64,34.67,32700.0,21.8335,21.8713,21.8209,21.8398,32700.0
2008-04-03 09:55:00,34.68,34.69,34.6,34.6,29800.0,21.8461,21.8524,21.7957,21.7957,29800.0
2008-04-03 10:00:00,34.6,34.61,34.46,34.47,86000.0,21.7957,21.802,21.7075,21.7138,86000.0
2008-04-03 10:05:00,34.46,34.56,34.45,34.5,38500.0,21.7075,21.7705,21.7012,21.7327,38500.0
2008-04-03 10:10:00,34.51,34.54,34.47,34.52,18900.0,21.739,21.7579,21.7138,21.7453,18900.0
2008-04-03 10:15:00,34.51,34.53,34.5,34.52,55300.0,21.739,21.7516,21.7327,21.7453,55300.0
2008-04-03 10:20:00,34.52,34.52,34.48,34.5,33600.0,21.7453,21.7453,21.7201,21.7327,33600.0
2008-04-03 10:25:00,34.49,34.52,34.46,34.5,27900.0,21.7264,21.7453,21.7075,21.7327,27900.0
2008-04-03 10:30:00,34.49,34.54,34.47,34.52,15000.0,21.7264,21.7579,21.7138,21.7453,15000.0
2008-04-03 10:35:00,34.52,34.53,34.5,34.5,13000.0,21.7453,21.7516,21.7327,21.7327,13000.0
2008-04-03 10:40:00,34.49,34.53,34.48,34.5,21200.0,21.7264,21.7516,21.7201,21.7327,21200.0
2008-04-03 10:45:00,34.5,34.52,34.47,34.5,16200.0,21.7327,21.7453,21.7138,21.7327,16200.0
2008-04-03 10:50:00,34.51,34.54,34.46,34.49,22600.0,21.739,21.7579,21.7075,21.7264,22600.0
2008-04-03 10:55:00,34.49,34.51,34.46,34.5,19000.0,21.7264,21.739,21.7075,21.7327,19000.0
2008-04-03 11:00:00,34.48,34.5,34.46,34.49,11000.0,21.7201,21.7327,21.7075,21.7264,11000.0
2008-04-03 11:05:00,34.48,34.56,34.48,34.55,12500.0,21.7201,21.7705,21.7201,21.7642,12500.0
2008-04-03 11:10:00,34.55,34.59,34.53,34.54,14600.0,21.7642,21.7894,21.7516,21.7579,14600.0
2008-04-03 11:15:00,34.54,34.56,34.52,34.53,20900.0,21.7579,21.7705,21.7453,21.7516,20900.0
2008-04-03 11:20:00,34.53,34.53,34.45,34.46,30200.0,21.7516,21.7516,21.7012,21.7075,30200.0
2008-04-03 11:25:00,34.46,34.47,34.42,34.42,17800.0,21.7075,21.7138,21.6823,21.6823,17800.0
2008-04-03 11:30:00,34.42,34.56,34.42,34.52,40400.0,21.6823,21.7705,21.6823,21.7453,40400.0
2008-04-03 11:35:00,34.53,34.54,34.48,34.49,23500.0,21.7516,21.7579,21.7201,21.7264,23500.0
2008-04-03 11:40:00,34.48,34.54,34.46,34.5,28500.0,21.7201,21.7579,21.7075,21.7327,28500.0
2008-04-03 11:45:00,34.5,34.52,34.49,34.51,26100.0,21.7327,21.7453,21.7264,21.739,26100.0
2008-04-03 11:50:00,34.51,34.55,34.49,34.52,23300.0,21.739,21.7642,21.7264,21.7453,23300.0
2008-04-03 11:55:00,34.51,34.53,34.42,34.46,21500.0,21.739,21.7516,21.6823,21.7075,21500.0
2008-04-03 12:00:00,34.46,34.51,34.46,34.51,7100.0,21.7075,21.739,21.7075,21.739,7100.0
2008-04-03 12:05:00,34.51,34.55,34.5,34.53,10200.0,21.739,21.7642,21.7327,21.7516,10200.0
2008-04-03 12:10:00,34.53,34.54,34.49,34.53,18600.0,21.7516,21.7579,21.7264,21.7516,18600.0
2008-04-03 12:15:00,34.53,34.55,34.52,34.54,10700.0,21.7516,21.7642,21.7453,21.7579,10700.0
2008-04-03 12:20:00,34.54,34.55,34.44,34.46,17600.0,21.7579,21.7642,21.6949,21.7075,17600.0
2008-04-03 12:25:00,34.45,34.49,34.42,34.48,66900.0,21.7012,21.7264,21.6823,21.7201,66900.0
2008-04-03 12:30:00,34.48,34.52,34.44,34.51,19500.0,21.7201,21.7453,21.6949,21.739,19500.0
2008-04-03 12:35:00,34.51,34.57,34.51,34.57,8500.0,21.739,21.7768,21.739,21.7768,8500.0
2008-04-03 12:40:00,34.57,34.64,34.57,34.63,17900.0,21.7768,21.8209,21.7768,21.8146,17900.0
2008-04-03 12:45:00,34.64,34.69,34.63,34.66,20800.0,21.8209,21.8524,21.8146,21.8335,20800.0
2008-04-03 12:50:00,34.67,34.72,34.67,34.7,27800.0,21.8398,21.8713,21.8398,21.8587,27800.0
2008-04-03 12:55:00,34.7,34.72,34.69,34.7,25600.0,21.8587,21.8713,21.8524,21.8587,25600.0
2008-04-03 13:00:00,34.7,34.71,34.69,34.7,41300.0,21.8587,21.865,21.8524,21.8587,41300.0
2008-04-03 13:05:00,34.7,34.7,34.68,34.68,10800.0,21.8587,21.8587,21.8461,21.8461,10800.0
2008-04-03 13:10:00,34.69,34.72,34.68,34.69,16500.0,21.8524,21.8713,21.8461,21.8524,16500.0
2008-04-03 13:15:00,34.69,34.72,34.67,34.72,18700.0,21.8524,21.8713,21.8398,21.8713,18700.0
2008-04-03 13:20:00,34.71,34.73,34.63,34.64,23300.0,21.865,21.8776,21.8146,21.8209,23300.0
2008-04-03 13:25:00,34.64,34.65,34.61,34.62,12300.0,21.8209,21.8272,21.802,21.8083,12300.0
2008-04-03 13:30:00,34.62,34.62,34.52,34.54,14700.0,21.8083,21.8083,21.7453,21.7579,14700.0
2008-04-03 13:35:00,34.55,34.59,34.55,34.57,17100.0,21.7642,21.7894,21.7642,21.7768,17100.0
2008-04-03 13:40:00,34.57,34.58,34.53,34.57,11200.0,21.7768,21.7831,21.7516,21.7768,11200.0
2008-04-03 13:45:00,34.57,34.61,34.57,34.6,6500.0,21.7768,21.802,21.7768,21.7957,6500.0
2008-04-03 13:50:00,34.6,34.63,34.57,34.58,15700.0,21.7957,21.8146,21.7768,21.7831,15700.0
2008-04-03 13:55:00,34.59,34.62,34.56,34.56,8700.0,21.7894,21.8083,21.7705,21.7705,8700.0
2008-04-03 14:00:00,34.57,34.6,34.56,34.6,12600.0,21.7768,21.7957,21.7705,21.7957,12600.0
2008-04-03 14:05:00,34.59,34.6,34.56,34.57,8400.0,21.7894,21.7957,21.7705,21.7768,8400.0
2008-04-03 14:10:00,34.57,34.6,34.57,34.6,8700.0,21.7768,21.7957,21.7768,21.7957,8700.0
2008-04-03 14:15:00,34.6,34.61,34.5,34.52,41000.0,21.7957,21.802,21.7327,21.7453,41000.0
2008-04-03 14:20:00,34.52,34.56,34.52,34.55,10100.0,21.7453,21.7705,21.7453,21.7642,10100.0
2008-04-03 14:25:00,34.55,34.58,34.55,34.57,8000.0,21.7642,21.7831,21.7642,21.7768,8000.0
2008-04-03 14:30:00,34.57,34.62,34.57,34.6,10700.0,21.7768,21.8083,21.7768,21.7957,10700.0
2008-04-03 14:35:00,34.61,34.62,34.56,34.62,17300.0,21.802,21.8083,21.7705,21.8083,17300.0
2008-04-03 14:40:00,34.62,34.66,34.61,34.66,15100.0,21.8083,21.8335,21.802,21.8335,15100.0
2008-04-03 14:45:00,34.66,34.67,34.63,34.67,16100.0,21.8335,21.8398,21.8146,21.8398,16100.0
2008-04-03 14:50:00,34.67,34.67,34.63,34.65,7300.0,21.8398,21.8398,21.8146,21.8272,7300.0
2008-04-03 14:55:00,34.64,34.67,34.62,34.67,15100.0,21.8209,21.8398,21.8083,21.8398,15100.0
2008-04-03 15:00:00,34.67,34.7,34.67,34.7,23900.0,21.8398,21.8587,21.8398,21.8587,23900.0
2008-04-03 15:05:00,34.7,34.7,34.66,34.67,12400.0,21.8587,21.8587,21.8335,21.8398,12400.0
2008-04-03 15:10:00,34.68,34.69,34.65,34.66,14200.0,21.8461,21.8524,21.8272,21.8335,14200.0
2008-04-03 15:15:00,34.65,34.66,34.61,34.64,19700.0,21.8272,21.8335,21.802,21.8209,19700.0
2008-04-03 15:20:00,34.64,34.73,34.63,34.72,28500.0,21.8209,21.8776,21.8146,21.8713,28500.0
2008-04-03 15:25:00,34.73,34.74,34.62,34.71,25200.0,21.8776,21.8839,21.8083,21.865,25200.0
2008-04-03 15:30:00,34.71,34.72,34.63,34.64,53900.0,21.865,21.8713,21.8146,21.8209,53900.0
2008-04-03 15:35:00,34.64,34.68,34.62,34.64,33100.0,21.8209,21.8461,21.8083,21.8209,33100.0
2008-04-03 15:40:00,34.64,34.72,34.64,34.7,66700.0,21.8209,21.8713,21.8209,21.8587,66700.0
2008-04-03 15:45:00,34.7,34.71,34.65,34.7,80400.0,21.8587,21.865,21.8272,21.8587,80400.0
2008-04-03 15:50:00,34.7,34.71,34.64,34.7,57900.0,21.8587,21.865,21.8209,21.8587,57900.0
2008-04-03 15:55:00,34.7,34.75,34.7,34.72,85800.0,21.8587,21.8902,21.8587,21.8713,85800.0
2008-04-04 09:30:00,34.88,34.88,34.65,34.65,23000.0,21.9721,21.9721,21.8272,21.8272,23000.0
2008-04-04 09:35:00,34.68,34.78,34.66,34.71,12400.0,21.8461,21.9091,21.8335,21.865,12400.0
2008-04-04 09:40:00,34.69,34.71,34.54,34.65,24700.0,21.8524,21.865,21.7579,21.8272,24700.0
2008-04-04 09:45:00,34.63,34.72,34.6,34.72,15800.0,21.8146,21.8713,21.7957,21.8713,15800.0
2008-04-04 09:50:00,34.69,34.71,34.65,34.68,13400.0,21.8524,21.865,21.8272,21.8461,13400.0
2008-04-04 09:55:00,34.66,34.7,34.62,34.66,9800.0,21.8335,21.8587,21.8083,21.8335,9800.0
2008-04-04 10:00:00,34.65,34.66,34.58,34.6,16400.0,21.8272,21.8335,21.7831,21.7957,16400.0
2008-04-04 10:05:00,34.6,34.64,34.56,34.58,18400.0,21.7957,21.8209,21.7705,21.7831,18400.0
2008-04-04 10:10:00,34.58,34.61,34.51,34.52,49300.0,21.7831,21.802,21.739,21.7453,49300.0
2008-04-04 10:15:00,34.51,34.58,34.39,34.42,30000.0,21.739,21.7831,21.6634,21.6823,30000.0
2008-04-04 10:20:00,34.43,34.44,34.4,34.4,15000.0,21.6886,21.6949,21.6697,21.6697,15000.0
2008-04-04 10:25:00,34.4,34.53,34.4,34.52,28500.0,21.6697,21.7516,21.6697,21.7453,28500.0
2008-04-04 10:30:00,34.53,34.56,34.39,34.41,34400.0,21.7516,21.7705,21.6634,21.676,34400.0
2008-04-04 10:35:00,34.4,34.41,34.34,34.39,41900.0,21.6697,21.676,21.6319,21.6634,41900.0
2008-04-04 10:40:00,34.4,34.46,34.37,34.39,46200.0,21.6697,21.7075,21.6508,21.6634,46200.0
2008-04-04 10:45:00,34.38,34.43,34.37,34.4,27100.0,21.6571,21.6886,21.6508,21.6697,27100.0
2008-04-04 10:50:00,34.41,34.47,34.38,34.47,29500.0,21.676,21.7138,21.6571,21.7138,29500.0
2008-04-04 10:55:00,34.47,34.47,34.4,34.46,28400.0,21.7138,21.7138,21.6697,21.7075,28400.0
2008-04-04 11:00:00,34.46,34.58,34.45,34.58,26200.0,21.7075,21.7831,21.7012,21.7831,26200.0
2008-04-04 11:05:00,34.58,34.65,34.54,34.62,50400.0,21.7831,21.8272,21.7579,21.8083,50400.0
2008-04-04 11:10:00,34.63,34.66,34.62,34.66,16500.0,21.8146,21.8335,21.8083,21.8335,16500.0
2008-04-04 11:15:00,34.66,34.66,34.55,34.57,26500.0,21.8335,21.8335,21.7642,21.7768,26500.0
2008-04-04 11:20:00,34.57,34.64,34.57,34.62,32700.0,21.7768,21.8209,21.7768,21.8083,32700.0
2008-04-04 11:25:00,34.63,34.7,34.63,34.68,12300.0,21.8146,21.8587,21.8146,21.8461,12300.0
2008-04-04 11:30:00,34.68,34.72,34.62,34.68,37900.0,21.8461,21.8713,21.8083,21.8461,37900.0
2008-04-04 11:35:00,34.69,34.77,34.69,34.77,19800.0,21.8524,21.9028,21.8524,21.9028,19800.0
2008-04-04 11:40:00,34.76,34.77,34.72,34.75,17100.0,21.8965,21.9028,21.8713,21.8902,17100.0
2008-04-04 11:45:00,34.75,34.77,34.72,34.77,27100.0,21.8902,21.9028,21.8713,21.9028,27100.0
2008-04-04 11:50:00,34.77,34.85,34.76,34.83,54300.0,21.9028,21.9532,21.8965,21.9406,54300.0
2008-04-04 11:55:00,34.83,34.83,34.78,34.81,28500.0,21.9406,21.9406,21.9091,21.928,28500.0
2008-04-04 12:00:00,34.81,34.83,34.81,34.83,14200.0,21.928,21.9406,21.928,21.9406,14200.0
2008-04-04 12:05:00,34.83,34.9,34.83,34.89,21700.0,21.9406,21.9847,21.9406,21.9784,21700.0
2008-04-04 12:10:00,34.89,34.96,34.89,34.95,35000.0,21.9784,22.0225,21.9784,22.0162,35000.0
2008-04-04 12:15:00,34.96,34.97,34.94,34.97,32400.0,22.0225,22.0288,22.0099,22.0288,32400.0
2008-04-04 12:20:00,34.97,34.97,34.9,34.91,28600.0,22.0288,22.0288,21.9847,21.991,28600.0
2008-04-04 12:25:00,34.91,34.92,34.85,34.87,37900.0,21.991,21.9973,21.9532,21.9658,37900.0
2008-04-04 12:30:00,34.87,34.89,34.8,34.87,44800.0,21.9658,21.9784,21.9217,21.9658,44800.0
2008-04-04 12:35:00,34.88,34.95,34.88,34.95,12900.0,21.9721,22.0162,21.9721,22.0162,12900.0
2008-04-04 12:40:00,34.96,34.97,34.91,34.96,16300.0,22.0225,22.0288,21.991,22.0225,16300.0
2008-04-04 12:45:00,34.95,34.97,34.95,34.96,11800.0,22.0162,22.0288,22.0162,22.0225,11800.0
2008-04-04 12:50:00,34.97,34.97,34.94,34.95,9400.0,22.0288,22.0288,22.0099,22.0162,9400.0
2008-04-04 12:55:00,34.96,34.97,34.89,34.95,29500.0,22.0225,22.0288,21.9784,22.0162,29500.0
2008-04-04 13:00:00,34.95,34.97,34.93,34.97,15300.0,22.0162,22.0288,22.0036,22.0288,15300.0
2008-04-04 13:05:00,34.97,34.97,34.9,34.92,13500.0,22.0288,22.0288,21.9847,21.9973,13500.0
2008-04-04 13:10:00,34.91,34.92,34.89,34.92,11400.0,21.991,21.9973,21.9784,21.9973,11400.0
2008-04-04 13:15:00,34.92,34.92,34.89,34.91,10200.0,21.9973,21.9973,21.9784,21.991,10200.0
2008-04-04 13:20:00,34.9,34.94,34.9,34.94,11100.0,21.9847,22.0099,21.9847,22.0099,11100.0
2008-04-04 13:25:00,34.94,34.97,34.94,34.95,10300.0,22.0099,22.0288,22.0099,22.0162,10300.0
2008-04-04 13:30:00,34.95,34.96,34.94,34.94,9000.0,22.0162,22.0225,22.0099,22.0099,9000.0
2008-04-04 13:35:00,34.94,34.95,34.93,34.95,10300.0,22.0099,22.0162,22.0036,22.0162,10300.0
2008-04-04 13:40:00,34.95,34.96,34.94,34.96,8200.0,22.0162,22.0225,22.0099,22.0225,8200.0
2008-04-04 13:45:00,34.95,34.97,34.95,34.97,17600.0,22.0162,22.0288,22.0162,22.0288,17600.0
2008-04-04 13:50:00,34.96,34.97,34.91,34.92,10700.0,22.0225,22.0288,21.991,21.9973,10700.0
2008-04-04 13:55:00,34.93,34.95,34.93,34.94,12700.0,22.0036,22.0162,22.0036,22.0099,12700.0
2008-04-04 14:00:00,34.95,34.97,34.93,34.93,16700.0,22.0162,22.0288,22.0036,22.0036,16700.0
2008-04-04 14:05:00,34.92,34.93,34.83,34.86,25700.0,21.9973,22.0036,21.9406,21.9595,25700.0
2008-04-04 14:10:00,34.87,34.88,34.86,34.87,15000.0,21.9658,21.9721,21.9595,21.9658,15000.0
2008-04-04 14:15:00,34.87,34.89,34.84,34.85,9900.0,21.9658,21.9784,21.9469,21.9532,9900.0
2008-04-04 14:20:00,34.85,34.89,34.85,34.88,15500.0,21.9532,21.9784,21.9532,21.9721,15500.0
2008-04-04 14:25:00,34.88,34.9,34.82,34.83,16800.0,21.9721,21.9847,21.9343,21.9406,16800.0
2008-04-04 14:30:00,34.84,34.85,34.81,34.85,19200.0,21.9469,21.9532,21.928,21.9532,19200.0
2008-04-04 14:35:00,34.84,34.9,34.84,34.9,15200.0,21.9469,21.9847,21.9469,21.9847,15200.0
2008-04-04 14:40:00,34.89,34.92,34.88,34.91,16200.0,21.9784,21.9973,21.9721,21.991,16200.0
2008-04-04 14:45:00,34.91,34.95,34.91,34.92,24700.0,21.991,22.0162,21.991,21.9973,24700.0
2008-04-04 14:50:00,34.91,34.96,34.91,34.95,15400.0,21.991,22.0225,21.991,22.0162,15400.0
2008-04-04 14:55:00,34.94,34.97,34.92,34.92,13800.0,22.0099,22.0288,21.9973,21.9973,13800.0
2008-04-04 15:00:00,34.92,34.96,34.86,34.91,25900.0,21.9973,22.0225,21.9595,21.991,25900.0
2008-04-04 15:05:00,34.9,34.95,34.9,34.91,19900.0,21.9847,22.0162,21.9847,21.991,19900.0
2008-04-04 15:10:00,34.92,34.93,34.84,34.84,25300.0,21.9973,22.0036,21.9469,21.9469,25300.0
2008-04-04 15:15:00,34.84,34.85,34.84,34.84,7900.0,21.9469,21.9532,21.9469,21.9469,7900.0
2008-04-04 15:20:00,34.85,34.87,34.84,34.86,10700.0,21.9532,21.9658,21.9469,21.9595,10700.0
2008-04-04 15:25:00,34.86,34.86,34.81,34.85,15500.0,21.9595,21.9595,21.928,21.9532,15500.0
2008-04-04 15:30:00,34.85,34.91,34.84,34.85,31500.0,21.9532,21.991,21.9469,21.9532,31500.0
2008-04-04 15:35:00,34.85,34.86,34.76,34.8,21700.0,21.9532,21.9595,21.8965,21.9217,21700.0
2008-04-04 15:40:00,34.8,34.83,34.77,34.8,31400.0,21.9217,21.9406,21.9028,21.9217,31400.0
2008-04-04 15:45:00,34.81,34.81,34.76,34.78,31000.0,21.928,21.928,21.8965,21.9091,31000.0
2008-04-04 15:50:00,34.78,34.83,34.78,34.82,48000.0,21.9091,21.9406,21.9091,21.9343,48000.0
2008-04-04 15:55:00,34.82,34.87,34.8,34.86,65800.0,21.9343,21.9658,21.9217,21.9595,65800.0
2008-04-07 09:30:00,34.98,34.98,34.8,34.89,63500.0,22.0351,22.0351,21.9217,21.9784,63500.0
2008-04-07 09:35:00,34.89,34.9,34.83,34.83,28300.0,21.9784,21.9847,21.9406,21.9406,28300.0
2008-04-07 09:40:00,34.82,34.82,34.7,34.72,21200.0,21.9343,21.9343,21.8587,21.8713,21200.0
2008-04-07 09:45:00,34.72,34.72,34.65,34.66,16600.0,21.8713,21.8713,21.8272,21.8335,16600.0
2008-04-07 09:50:00,34.65,34.74,34.65,34.73,11000.0,21.8272,21.8839,21.8272,21.8776,11000.0
2008-04-07 09:55:00,34.73,34.74,34.68,34.71,9800.0,21.8776,21.8839,21.8461,21.865,9800.0
2008-04-07 10:00:00,34.7,34.71,34.66,34.67,13800.0,21.8587,21.865,21.8335,21.8398,13800.0
2008-04-07 10:05:00,34.67,34.67,34.59,34.61,10000.0,21.8398,21.8398,21.7894,21.802,10000.0
2008-04-07 10:10:00,34.59,34.68,34.59,34.64,24000.0,21.7894,21.8461,21.7894,21.8209,24000.0
2008-04-07 10:15:00,34.64,34.67,34.61,34.63,19900.0,21.8209,21.8398,21.802,21.8146,19900.0
2008-04-07 10:20:00,34.62,34.63,34.6,34.62,8800.0,21.8083,21.8146,21.7957,21.8083,8800.0
2008-04-07 10:25:00,34.62,34.65,34.62,34.65,31100.0,21.8083,21.8272,21.8083,21.8272,31100.0
2008-04-07 10:30:00,34.65,34.65,34.61,34.61,47800.0,21.8272,21.8272,21.802,21.802,47800.0
2008-04-07 10:35:00,34.61,34.63,34.6,34.62,10100.0,21.802,21.8146,21.7957,21.8083,10100.0
2008-04-07 10:40:00,34.62,34.63,34.61,34.63,6200.0,21.8083,21.8146,21.802,21.8146,6200.0
2008-04-07 10:45:00,34.62,34.67,34.62,34.64,10800.0,21.8083,21.8398,21.8083,21.8209,10800.0
2008-04-07 10:50:00,34.65,34.66,34.64,34.64,9600.0,21.8272,21.8335,21.8209,21.8209,9600.0
2008-04-07 10:55:00,34.65,34.71,34.64,34.71,9500.0,21.8272,21.865,21.8209,21.865,9500.0
2008-04-07 11:00:00,34.72,34.75,34.72,34.75,7800.0,21.8713,21.8902,21.8713,21.8902,7800.0
2008-04-07 11:05:00,34.75,34.77,34.73,34.76,8200.0,21.8902,21.9028,21.8776,21.8965,8200.0
2008-04-07 11:10:00,34.75,34.77,34.74,34.76,6600.0,21.8902,21.9028,21.8839,21.8965,6600.0
2008-04-07 11:15:00,34.75,34.81,34.73,34.81,20100.0,21.8902,21.928,21.8776,21.928,20100.0
2008-04-07 11:20:00,34.81,34.83,34.8,34.82,5200.0,21.928,21.9406,21.9217,21.9343,5200.0
2008-04-07 11:25:00,34.82,34.86,34.81,34.85,19300.0,21.9343,21.9595,21.928,21.9532,19300.0
2008-04-07 11:30:00,34.84,34.94,34.84,34.89,53500.0,21.9469,22.0099,21.9469,21.9784,53500.0
2008-04-07 11:35:00,34.9,34.94,34.86,34.88,34100.0,21.9847,22.0099,21.9595,21.9721,34100.0
2008-04-07 11:40:00,34.89,34.93,34.88,34.93,11000.0,21.9784,22.0036,21.9721,22.0036,11000.0
2008-04-07 11:45:00,34.93,34.95,34.9,34.9,12400.0,22.0036,22.0162,21.9847,21.9847,12400.0
2008-04-07 11:50:00,34.93,34.93,34.89,34.92,9300.0,22.0036,22.0036,21.9784,21.9973,9300.0
2008-04-07 11:55:00,34.91,34.91,34.82,34.82,19700.0,21.991,21.991,21.9343,21.9343,19700.0
2008-04-07 12:00:00,34.83,34.84,34.81,34.83,24600.0,21.9406,21.9469,21.928,21.9406,24600.0
2008-04-07 12:05:00,34.83,34.85,34.8,34.83,28000.0,21.9406,21.9532,21.9217,21.9406,28000.0
2008-04-07 12:10:00,34.83,34.84,34.82,34.82,8900.0,21.9406,21.9469,21.9343,21.9343,8900.0
2008-04-07 12:15:00,34.83,34.84,34.78,34.78,12300.0,21.9406,21.9469,21.9091,21.9091,12300.0
2008-04-07 12:20:00,34.78,34.81,34.78,34.81,7000.0,21.9091,21.928,21.9091,21.928,7000.0
2008-04-07 12:25:00,34.8,34.86,34.8,34.84,27100.0,21.9217,21.9595,21.9217,21.9469,27100.0
2008-04-07 12:30:00,34.84,34.84,34.81,34.83,14900.0,21.9469,21.9469,21.928,21.9406,14900.0
2008-04-07 12:35:00,34.83,34.85,34.83,34.84,9000.0,21.9406,21.9532,21.9406,21.9469,9000.0
2008-04-07 12:40:00,34.84,34.87,34.83,34.86,21300.0,21.9469,21.9658,21.9406,21.9595,21300.0
2008-04-07 12:45:00,34.86,34.86,34.84,34.85,23100.0,21.9595,21.9595,21.9469,21.9532,23100.0
2008-04-07 12:50:00,34.84,34.85,34.82,34.84,21500.0,21.9469,21.9532,21.9343,21.9469,21500.0
2008-04-07 12:55:00,34.84,34.85,34.82,34.84,10800.0,21.9469,21.9532,21.9343,21.9469,10800.0
2008-04-07 13:00:00,34.84,34.88,34.84,34.87,8300.0,21.9469,21.9721,21.9469,21.9658,8300.0
2008-04-07 13:05:00,34.86,34.89,34.86,34.86,17800.0,21.9595,21.9784,21.9595,21.9595,17800.0
2008-04-07 13:10:00,34.87,34.87,34.84,34.87,7100.0,21.9658,21.9658,21.9469,21.9658,7100.0
2008-04-07 13:15:00,34.87,34.88,34.87,34.87,7100.0,21.9658,21.9721,21.9658,21.9658,7100.0
2008-04-07 13:20:00,34.86,34.89,34.86,34.87,17100.0,21.9595,21.9784,21.9595,21.9658,17100.0
2008-04-07 13:25:00,34.86,34.91,34.86,34.91,13400.0,21.9595,21.991,21.9595,21.991,13400.0
2008-04-07 13:30:00,34.91,34.92,34.88,34.9,10200.0,21.991,21.9973,21.9721,21.9847,10200.0
2008-04-07 13:35:00,34.91,34.92,34.87,34.88,19000.0,21.991,21.9973,21.9658,21.9721,19000.0
2008-04-07 13:40:00,34.88,34.89,34.86,34.88,17100.0,21.9721,21.9784,21.9595,21.9721,17100.0
2008-04-07 13:45:00,34.88,34.88,34.86,34.88,11200.0,21.9721,21.9721,21.9595,21.9721,11200.0
2008-04-07 13:50:00,34.88,34.9,34.86,34.89,14600.0,21.9721,21.9847,21.9595,21.9784,14600.0
2008-04-07 13:55:00,34.88,34.92,34.87,34.92,22400.0,21.9721,21.9973,21.9658,21.9973,22400.0
2008-04-07 14:00:00,34.91,34.92,34.9,34.91,15200.0,21.991,21.9973,21.9847,21.991,15200.0
2008-04-07 14:05:00,34.91,34.92,34.89,34.92,23300.0,21.991,21.9973,21.9784,21.9973,23300.0
2008-04-07 14:10:00,34.92,34.92,34.87,34.88,20300.0,21.9973,21.9973,21.9658,21.9721,20300.0
2008-04-07 14:15:00,34.87,34.89,34.87,34.87,15200.0,21.9658,21.9784,21.9658,21.9658,15200.0
2008-04-07 14:20:00,34.88,34.89,34.85,34.87,33100.0,21.9721,21.9784,21.9532,21.9658,33100.0
2008-04-07 14:25:00,34.87,34.88,34.83,34.83,15300.0,21.9658,21.9721,21.9406,21.9406,15300.0
2008-04-07 14:30:00,34.84,34.85,34.79,34.79,28000.0,21.9469,21.9532,21.9154,21.9154,28000.0
2008-04-07 14:35:00,34.78,34.8,34.77,34.8,24600.0,21.9091,21.9217,21.9028,21.9217,24600.0
2008-04-07 14:40:00,34.8,34.8,34.76,34.8,22300.0,21.9217,21.9217,21.8965,21.9217,22300.0
2008-04-07 14:45:00,34.78,34.81,34.77,34.78,13800.0,21.9091,21.928,21.9028,21.9091,13800.0
2008-04-07 14:50:00,34.78,34.84,34.78,34.84,17300.0,21.9091,21.9469,21.9091,21.9469,17300.0
2008-04-07 14:55:00,34.84,34.85,34.8,34.81,14200.0,21.9469,21.9532,21.9217,21.928,14200.0
2008-04-07 15:00:00,34.81,34.81,34.76,34.76,68800.0,21.928,21.928,21.8965,21.8965,68800.0
2008-04-07 15:05:00,34.76,34.78,34.75,34.75,31400.0,21.8965,21.9091,21.8902,21.8902,31400.0
2008-04-07 15:10:00,34.75,34.77,34.73,34.76,19900.0,21.8902,21.9028,21.8776,21.8965,19900.0
2008-04-07 15:15:00,34.76,34.8,34.75,34.79,9200.0,21.8965,21.9217,21.8902,21.9154,9200.0
2008-04-07 15:20:00,34.78,34.85,34.78,34.85,23500.0,21.9091,21.9532,21.9091,21.9532,23500.0
2008-04-07 15:25:00,34.84,34.86,34.82,34.85,12400.0,21.9469,21.9595,21.9343,21.9532,12400.0
2008-04-07 15:30:00,34.85,34.86,34.74,34.74,39900.0,21.9532,21.9595,21.8839,21.8839,39900.0
2008-04-07 15:35:00,34.74,34.76,34.73,34.76,31500.0,21.8839,21.8965,21.8776,21.8965,31500.0
2008-04-07 15:40:00,34.76,34.83,34.76,34.79,40000.0,21.8965,21.9406,21.8965,21.9154,40000.0
2008-04-07 15:45:00,34.78,34.83,34.78,34.79,28400.0,21.9091,21.9406,21.9091,21.9154,28400.0
2008-04-07 15:50:00,34.8,34.84,34.79,34.8,36000.0,21.9217,21.9469,21.9154,21.9217,36000.0
2008-04-07 15:55:00,34.8,34.86,34.79,34.86,57800.0,21.9217,21.9595,21.9154,21.9595,57800.0
2008-04-08 09:30:00,34.68,34.85,34.57,34.73,30500.0,21.8461,21.9532,21.7768,21.8776,30500.0
2008-04-08 09:35:00,34.71,34.74,34.5,34.5,11100.0,21.865,21.8839,21.7327,21.7327,11100.0
2008-04-08 09:40:00,34.5,34.54,34.5,34.52,9600.0,21.7327,21.7579,21.7327,21.7453,9600.0
2008-04-08 09:45:00,34.54,34.64,34.54,34.63,14800.0,21.7579,21.8209,21.7579,21.8146,14800.0
2008-04-08 09:50:00,34.64,34.74,34.64,34.72,31100.0,21.8209,21.8839,21.8209,21.8713,31100.0
2008-04-08 09:55:00,34.72,34.75,34.71,34.73,13800.0,21.8713,21.8902,21.865,21.8776,13800.0
2008-04-08 10:00:00,34.73,34.74,34.68,34.71,54800.0,21.8776,21.8839,21.8461,21.865,54800.0
2008-04-08 10:05:00,34.71,34.72,34.67,34.67,15100.0,21.865,21.8713,21.8398,21.8398,15100.0
2008-04-08 10:10:00,34.67,34.72,34.67,34.71,36900.0,21.8398,21.8713,21.8398,21.865,36900.0
2008-04-08 10:15:00,34.71,34.72,34.64,34.67,32000.0,21.865,21.8713,21.8209,21.8398,32000.0
2008-04-08 10:20:00,34.67,34.7,34.67,34.7,15300.0,21.8398,21.8587,21.8398,21.8587,15300.0
2008-04-08 10:25:00,34.69,34.69,34.67,34.68,22200.0,21.8524,21.8524,21.8398,21.8461,22200.0
2008-04-08 10:30:00,34.68,34.72,34.67,34.7,16400.0,21.8461,21.8713,21.8398,21.8587,16400.0
2008-04-08 10:35:00,34.69,34.72,34.68,34.72,10100.0,21.8524,21.8713,21.8461,21.8713,10100.0
2008-04-08 10:40:00,34.72,34.8,34.71,34.8,21900.0,21.8713,21.9217,21.865,21.9217,21900.0
2008-04-08 10:45:00,34.8,34.84,34.75,34.75,11000.0,21.9217,21.9469,21.8902,21.8902,11000.0
2008-04-08 10:50:00,34.75,34.77,34.73,34.73,10900.0,21.8902,21.9028,21.8776,21.8776,10900.0
2008-04-08 10:55:00,34.72,34.75,34.72,34.75,7600.0,21.8713,21.8902,21.8713,21.8902,7600.0
2008-04-08 11:00:00,34.74,34.75,34.73,34.74,5900.0,21.8839,21.8902,21.8776,21.8839,5900.0
2008-04-08 11:05:00,34.75,34.75,34.7,34.72,23900.0,21.8902,21.8902,21.8587,21.8713,23900.0
2008-04-08 11:10:00,34.73,34.77,34.72,34.73,21000.0,21.8776,21.9028,21.8713,21.8776,21000.0
2008-04-08 11:15:00,34.73,34.77,34.73,34.76,4200.0,21.8776,21.9028,21.8776,21.8965,4200.0
2008-04-08 11:20:00,34.75,34.78,34.75,34.77,5800.0,21.8902,21.9091,21.8902,21.9028,5800.0
2008-04-08 11:25:00,34.76,34.82,34.76,34.8,8600.0,21.8965,21.9343,21.8965,21.9217,8600.0
2008-04-08 11:30:00,34.8,34.86,34.8,34.86,67300.0,21.9217,21.9595,21.9217,21.9595,67300.0
2008-04-08 11:35:00,34.86,34.87,34.81,34.82,12100.0,21.9595,21.9658,21.928,21.9343,12100.0
2008-04-08 11:40:00,34.83,34.83,34.79,34.79,10200.0,21.9406,21.9406,21.9154,21.9154,10200.0
2008-04-08 11:45:00,34.79,34.79,34.73,34.74,20500.0,21.9154,21.9154,21.8776,21.8839,20500.0
2008-04-08 11:50:00,34.74,34.75,34.74,34.75,9300.0,21.8839,21.8902,21.8839,21.8902,9300.0
2008-04-08 11:55:00,34.74,34.76,34.73,34.73,10300.0,21.8839,21.8965,21.8776,21.8776,10300.0
2008-04-08 12:00:00,34.73,34.77,34.73,34.74,18200.0,21.8776,21.9028,21.8776,21.8839,18200.0
2008-04-08 12:05:00,34.75,34.79,34.74,34.75,34300.0,21.8902,21.9154,21.8839,21.8902,34300.0
2008-04-08 12:10:00,34.76,34.77,34.74,34.76,19400.0,21.8965,21.9028,21.8839,21.8965,19400.0
2008-04-08 12:15:00,34.75,34.76,34.75,34.75,8800.0,21.8902,21.8965,21.8902,21.8902,8800.0
2008-04-08 12:20:00,34.75,34.77,34.74,34.75,14800.0,21.8902,21.9028,21.8839,21.8902,14800.0
2008-04-08 12:25:00,34.75,34.77,34.74,34.74,12900.0,21.8902,21.9028,21.8839,21.8839,12900.0
2008-04-08 12:30:00,34.74,34.75,34.69,34.71,36000.0,21.8839,21.8902,21.8524,21.865,36000.0
2008-04-08 12:35:00,34.7,34.72,34.68,34.7,32800.0,21.8587,21.8713,21.8461,21.8587,32800.0
2008-04-08 12:40:00,34.7,34.77,34.7,34.76,16900.0,21.8587,21.9028,21.8587,21.8965,16900.0
2008-04-08 12:45:00,34.76,34.82,34.74,34.77,123800.0,21.8965,21.9343,21.8839,21.9028,123800.0
2008-04-08 12:50:00,34.78,34.8,34.75,34.78,21600.0,21.9091,21.9217,21.8902,21.9091,21600.0
2008-04-08 12:55:00,34.78,34.8,34.73,34.74,5800.0,21.9091,21.9217,21.8776,21.8839,5800.0
2008-04-08 13:00:00,34.73,34.76,34.72,34.73,8800.0,21.8776,21.8965,21.8713,21.8776,8800.0
2008-04-08 13:05:00,34.74,34.74,34.73,34.74,7200.0,21.8839,21.8839,21.8776,21.8839,7200.0
2008-04-08 13:10:00,34.74,34.75,34.73,34.75,8400.0,21.8839,21.8902,21.8776,21.8902,8400.0
2008-04-08 13:15:00,34.75,34.76,34.74,34.75,4500.0,21.8902,21.8965,21.8839,21.8902,4500.0
2008-04-08 13:20:00,34.76,34.79,34.75,34.77,15100.0,21.8965,21.9154,21.8902,21.9028,15100.0
2008-04-08 13:25:00,34.77,34.79,34.77,34.77,10400.0,21.9028,21.9154,21.9028,21.9028,10400.0
2008-04-08 13:30:00,34.78,34.79,34.77,34.78,8900.0,21.9091,21.9154,21.9028,21.9091,8900.0
2008-04-08 13:35:00,34.77,34.81,34.77,34.79,8600.0,21.9028,21.928,21.9028,21.9154,8600.0
2008-04-08 13:40:00,34.8,34.81,34.78,34.79,9100.0,21.9217,21.928,21.9091,21.9154,9100.0
2008-04-08 13:45:00,34.79,34.81,34.79,34.79,6800.0,21.9154,21.928,21.9154,21.9154,6800.0
2008-04-08 13:50:00,34.8,34.86,34.79,34.84,11500.0,21.9217,21.9595,21.9154,21.9469,11500.0
2008-04-08 13:55:00,34.85,34.85,34.82,34.83,11300.0,21.9532,21.9532,21.9343,21.9406,11300.0
2008-04-08 14:00:00,34.83,34.83,34.78,34.79,23900.0,21.9406,21.9406,21.9091,21.9154,23900.0
2008-04-08 14:05:00,34.8,34.8,34.73,34.74,21800.0,21.9217,21.9217,21.8776,21.8839,21800.0
2008-04-08 14:10:00,34.73,34.76,34.73,34.74,11600.0,21.8776,21.8965,21.8776,21.8839,11600.0
2008-04-08 14:15:00,34.74,34.75,34.7,34.7,7800.0,21.8839,21.8902,21.8587,21.8587,7800.0
2008-04-08 14:20:00,34.7,34.72,34.69,34.71,18800.0,21.8587,21.8713,21.8524,21.865,18800.0
2008-04-08 14:25:00,34.7,34.76,34.7,34.75,15400.0,21.8587,21.8965,21.8587,21.8902,15400.0
2008-04-08 14:30:00,34.76,34.78,34.74,34.74,25800.0,21.8965,21.9091,21.8839,21.8839,25800.0
2008-04-08 14:35:00,34.74,34.76,34.72,34.73,14700.0,21.8839,21.8965,21.8713,21.8776,14700.0
2008-04-08 14:40:00,34.73,34.76,34.71,34.72,14100.0,21.8776,21.8965,21.865,21.8713,14100.0
2008-04-08 14:45:00,34.72,34.76,34.72,34.76,14400.0,21.8713,21.8965,21.8713,21.8965,14400.0
2008-04-08 14:50:00,34.76,34.9,34.76,34.87,44600.0,21.8965,21.9847,21.8965,21.9658,44600.0
2008-04-08 14:55:00,34.87,34.92,34.87,34.9,18100.0,21.9658,21.9973,21.9658,21.9847,18100.0
2008-04-08 15:00:00,34.9,34.9,34.86,34.86,26200.0,21.9847,21.9847,21.9595,21.9595,26200.0
2008-04-08 15:05:00,34.86,34.86,34.79,34.8,42200.0,21.9595,21.9595,21.9154,21.9217,42200.0
2008-04-08 15:10:00,34.81,34.84,34.79,34.82,23600.0,21.928,21.9469,21.9154,21.9343,23600.0
2008-04-08 15:15:00,34.83,34.87,34.82,34.85,16200.0,21.9406,21.9658,21.9343,21.9532,16200.0
2008-04-08 15:20:00,34.86,34.9,34.86,34.9,38800.0,21.9595,21.9847,21.9595,21.9847,38800.0
2008-04-08 15:25:00,34.89,34.89,34.85,34.86,51000.0,21.9784,21.9784,21.9532,21.9595,51000.0
2008-04-08 15:30:00,34.86,34.95,34.85,34.94,54600.0,21.9595,22.0162,21.9532,22.0099,54600.0
2008-04-08 15:35:00,34.95,34.95,34.9,34.91,35200.0,22.0162,22.0162,21.9847,21.991,35200.0
2008-04-08 15:40:00,34.9,34.9,34.87,34.9,40300.0,21.9847,21.9847,21.9658,21.9847,40300.0
2008-04-08 15:45:00,34.89,34.9,34.85,34.85,33700.0,21.9784,21.9847,21.9532,21.9532,33700.0
2008-04-08 15:50:00,34.85,34.87,34.83,34.84,36300.0,21.9532,21.9658,21.9406,21.9469,36300.0
2008-04-08 15:55:00,34.85,34.85,34.81,34.83,36200.0,21.9532,21.9532,21.928,21.9406,36200.0
2008-04-09 09:30:00,34.9,34.96,34.7,34.74,21800.0,21.9847,22.0225,21.8587,21.8839,21800.0
2008-04-09 09:35:00,34.73,34.84,34.7,34.8,13400.0,21.8776,21.9469,21.8587,21.9217,13400.0
2008-04-09 09:40:00,34.77,34.78,34.6,34.66,16900.0,21.9028,21.9091,21.7957,21.8335,16900.0
2008-04-09 09:45:00,34.65,34.7,34.62,34.64,13800.0,21.8272,21.8587,21.8083,21.8209,13800.0
2008-04-09 09:50:00,34.64,34.72,34.63,34.63,19200.0,21.8209,21.8713,21.8146,21.8146,19200.0
2008-04-09 09:55:00,34.63,34.64,34.57,34.6,17400.0,21.8146,21.8209,21.7768,21.7957,17400.0
2008-04-09 10:00:00,34.6,34.63,34.53,34.55,18000.0,21.7957,21.8146,21.7516,21.7642,18000.0
2008-04-09 10:05:00,34.55,34.66,34.52,34.65,15100.0,21.7642,21.8335,21.7453,21.8272,15100.0
2008-04-09 10:10:00,34.66,34.67,34.63,34.66,7600.0,21.8335,21.8398,21.8146,21.8335,7600.0
2008-04-09 10:15:00,34.66,34.71,34.65,34.71,11300.0,21.8335,21.865,21.8272,21.865,11300.0
2008-04-09 10:20:00,34.71,34.72,34.67,34.68,18600.0,21.865,21.8713,21.8398,21.8461,18600.0
2008-04-09 10:25:00,34.68,34.69,34.56,34.58,14600.0,21.8461,21.8524,21.7705,21.7831,14600.0
2008-04-09 10:30:00,34.59,34.61,34.55,34.59,33100.0,21.7894,21.802,21.7642,21.7894,33100.0
2008-04-09 10:35:00,34.6,34.6,34.56,34.57,11600.0,21.7957,21.7957,21.7705,21.7768,11600.0
2008-04-09 10:40:00,34.56,34.57,34.5,34.54,20700.0,21.7705,21.7768,21.7327,21.7579,20700.0
2008-04-09 10:45:00,34.56,34.6,34.55,34.58,32700.0,21.7705,21.7957,21.7642,21.7831,32700.0
2008-04-09 10:50:00,34.6,34.6,34.55,34.56,18500.0,21.7957,21.7957,21.7642,21.7705,18500.0
2008-04-09 10:55:00,34.55,34.57,34.54,34.56,24200.0,21.7642,21.7768,21.7579,21.7705,24200.0
2008-04-09 11:00:00,34.57,34.59,34.56,34.57,17200.0,21.7768,21.7894,21.7705,21.7768,17200.0
2008-04-09 11:05:00,34.58,34.59,34.55,34.57,26200.0,21.7831,21.7894,21.7642,21.7768,26200.0
2008-04-09 11:10:00,34.58,34.59,34.57,34.58,8500.0,21.7831,21.7894,21.7768,21.7831,8500.0
2008-04-09 11:15:00,34.59,34.59,34.57,34.58,12100.0,21.7894,21.7894,21.7768,21.7831,12100.0
2008-04-09 11:20:00,34.58,34.58,34.48,34.49,96400.0,21.7831,21.7831,21.7201,21.7264,96400.0
2008-04-09 11:25:00,34.48,34.48,34.41,34.43,19600.0,21.7201,21.7201,21.676,21.6886,19600.0
2008-04-09 11:30:00,34.43,34.45,34.42,34.43,11300.0,21.6886,21.7012,21.6823,21.6886,11300.0
2008-04-09 11:35:00,34.44,34.44,34.38,34.38,29000.0,21.6949,21.6949,21.6571,21.6571,29000.0
2008-04-09 11:40:00,34.38,34.4,34.37,34.38,16800.0,21.6571,21.6697,21.6508,21.6571,16800.0
2008-04-09 11:45:00,34.39,34.39,34.27,34.27,45700.0,21.6634,21.6634,21.5878,21.5878,45700.0
2008-04-09 11:50:00,34.27,34.3,34.23,34.24,120800.0,21.5878,21.6067,21.5626,21.5689,120800.0
2008-04-09 11:55:00,34.24,34.25,34.23,34.24,19300.0,21.5689,21.5752,21.5626,21.5689,19300.0
2008-04-09 12:00:00,34.24,34.26,34.22,34.26,51100.0,21.5689,21.5815,21.5563,21.5815,51100.0
2008-04-09 12:05:00,34.26,34.28,34.25,34.28,9800.0,21.5815,21.5941,21.5752,21.5941,9800.0
2008-04-09 12:10:00,34.27,34.28,34.23,34.25,21900.0,21.5878,21.5941,21.5626,21.5752,21900.0
2008-04-09 12:15:00,34.25,34.25,34.24,34.24,7900.0,21.5752,21.5752,21.5689,21.5689,7900.0
2008-04-09 12:20:00,34.24,34.25,34.21,34.22,14400.0,21.5689,21.5752,21.55,21.5563,14400.0
2008-04-09 12:25:00,34.23,34.25,34.23,34.25,6000.0,21.5626,21.5752,21.5626,21.5752,6000.0
2008-04-09 12:30:00,34.25,34.27,34.24,34.27,16600.0,21.5752,21.5878,21.5689,21.5878,16600.0
2008-04-09 12:35:00,34.26,34.3,34.26,34.3,19300.0,21.5815,21.6067,21.5815,21.6067,19300.0
2008-04-09 12:40:00,34.3,34.31,34.27,34.27,12900.0,21.6067,21.613,21.5878,21.5878,12900.0
2008-04-09 12:45:00,34.27,34.27,34.23,34.23,16700.0,21.5878,21.5878,21.5626,21.5626,16700.0
2008-04-09 12:50:00,34.23,34.25,34.22,34.25,14500.0,21.5626,21.5752,21.5563,21.5752,14500.0
2008-04-09 12:55:00,34.25,34.27,34.24,34.25,10300.0,21.5752,21.5878,21.5689,21.5752,10300.0
2008-04-09 13:00:00,34.25,34.26,34.24,34.25,13700.0,21.5752,21.5815,21.5689,21.5752,13700.0
2008-04-09 13:05:00,34.25,34.28,34.23,34.27,25900.0,21.5752,21.5941,21.5626,21.5878,25900.0
2008-04-09 13:10:00,34.28,34.28,34.25,34.28,15000.0,21.5941,21.5941,21.5752,21.5941,15000.0
2008-04-09 13:15:00,34.28,34.28,34.26,34.26,12800.0,21.5941,21.5941,21.5815,21.5815,12800.0
2008-04-09 13:20:00,34.27,34.27,34.24,34.24,12000.0,21.5878,21.5878,21.5689,21.5689,12000.0
2008-04-09 13:25:00,34.24,34.25,34.22,34.23,6900.0,21.5689,21.5752,21.5563,21.5626,6900.0
2008-04-09 13:30:00,34.23,34.27,34.22,34.26,22100.0,21.5626,21.5878,21.5563,21.5815,22100.0
2008-04-09 13:35:00,34.26,34.31,34.26,34.31,18600.0,21.5815,21.613,21.5815,21.613,18600.0
2008-04-09 13:40:00,34.29,34.29,34.26,34.28,24100.0,21.6004,21.6004,21.5815,21.5941,24100.0
2008-04-09 13:45:00,34.28,34.28,34.25,34.26,6700.0,21.5941,21.5941,21.5752,21.5815,6700.0
2008-04-09 13:50:00,34.26,34.27,34.23,34.25,12800.0,21.5815,21.5878,21.5626,21.5752,12800.0
2008-04-09 13:55:00,34.24,34.27,34.23,34.27,18400.0,21.5689,21.5878,21.5626,21.5878,18400.0
2008-04-09 14:00:00,34.27,34.29,34.27,34.29,14600.0,21.5878,21.6004,21.5878,21.6004,14600.0
2008-04-09 14:05:00,34.28,34.28,34.25,34.25,9800.0,21.5941,21.5941,21.5752,21.5752,9800.0
2008-04-09 14:10:00,34.25,34.26,34.18,34.18,19800.0,21.5752,21.5815,21.5311,21.5311,19800.0
2008-04-09 14:15:00,34.19,34.2,34.17,34.18,11600.0,21.5374,21.5437,21.5248,21.5311,11600.0
2008-04-09 14:20:00,34.19,34.21,34.18,34.2,12500.0,21.5374,21.55,21.5311,21.5437,12500.0
2008-04-09 14:25:00,34.2,34.2,34.17,34.19,15700.0,21.5437,21.5437,21.5248,21.5374,15700.0
2008-04-09 14:30:00,34.19,34.2,34.17,34.19,14500.0,21.5374,21.5437,21.5248,21.5374,14500.0
2008-04-09 14:35:00,34.19,34.24,34.16,34.21,35000.0,21.5374,21.5689,21.5185,21.55,35000.0
2008-04-09 14:40:00,34.21,34.22,34.18,34.2,21100.0,21.55,21.5563,21.5311,21.5437,21100.0
2008-04-09 14:45:00,34.2,34.2,34.15,34.16,19300.0,21.5437,21.5437,21.5122,21.5185,19300.0
2008-04-09 14:50:00,34.16,34.18,34.13,34.16,23000.0,21.5185,21.5311,21.4996,21.5185,23000.0
2008-04-09 14:55:00,34.16,34.19,34.12,34.18,27700.0,21.5185,21.5374,21.4933,21.5311,27700.0
2008-04-09 15:00:00,34.17,34.18,34.14,34.16,35900.0,21.5248,21.5311,21.5059,21.5185,35900.0
2008-04-09 15:05:00,34.15,34.19,34.15,34.18,19700.0,21.5122,21.5374,21.5122,21.5311,19700.0
2008-04-09 15:10:00,34.18,34.19,34.15,34.19,28400.0,21.5311,21.5374,21.5122,21.5374,28400.0
2008-04-09 15:15:00,34.19,34.2,34.16,34.19,43700.0,21.5374,21.5437,21.5185,21.5374,43700.0
2008-04-09 15:20:00,34.19,34.25,34.19,34.24,54400.0,21.5374,21.5752,21.5374,21.5689,54400.0
2008-04-09 15:25:00,34.24,34.24,34.18,34.2,55000.0,21.5689,21.5689,21.5311,21.5437,55000.0
2008-04-09 15:30:00,34.21,34.28,34.21,34.28,42800.0,21.55,21.5941,21.55,21.5941,42800.0
2008-04-09 15:35:00,34.28,34.35,34.27,34.33,35800.0,21.5941,21.6382,21.5878,21.6256,35800.0
2008-04-09 15:40:00,34.33,34.36,34.29,34.32,61600.0,21.6256,21.6445,21.6004,21.6193,61600.0
2008-04-09 15:45:00,34.32,34.33,34.27,34.27,75400.0,21.6193,21.6256,21.5878,21.5878,75400.0
2008-04-09 15:50:00,34.28,34.29,34.27,34.29,65600.0,21.5941,21.6004,21.5878,21.6004,65600.0
2008-04-09 15:55:00,34.28,34.31,34.27,34.29,104100.0,21.5941,21.613,21.5878,21.6004,104100.0
2008-04-10 09:30:00,34.23,34.3,33.88,34.06,61300.0,21.5626,21.6067,21.3422,21.4555,61300.0
2008-04-10 09:35:00,34.06,34.08,34.01,34.01,20200.0,21.4555,21.4681,21.424,21.424,20200.0
2008-04-10 09:40:00,34.02,34.04,34.0,34.0,27800.0,21.4303,21.4429,21.4177,21.4177,27800.0
2008-04-10 09:45:00,34.0,34.03,33.98,33.98,21300.0,21.4177,21.4366,21.4051,21.4051,21300.0
2008-04-10 09:50:00,33.98,33.98,33.94,33.96,12700.0,21.4051,21.4051,21.3799,21.3925,12700.0
2008-04-10 09:55:00,33.96,34.05,33.95,34.04,22800.0,21.3925,21.4492,21.3862,21.4429,22800.0
2008-04-10 10:00:00,34.03,34.04,33.97,34.0,15400.0,21.4366,21.4429,21.3988,21.4177,15400.0
2008-04-10 10:05:00,34.02,34.06,34.01,34.03,38600.0,21.4303,21.4555,21.424,21.4366,38600.0
2008-04-10 10:10:00,34.03,34.11,34.02,34.1,17800.0,21.4366,21.487,21.4303,21.4807,17800.0
2008-04-10 10:15:00,34.1,34.1,34.0,34.0,30600.0,21.4807,21.4807,21.4177,21.4177,30600.0
2008-04-10 10:20:00,34.01,34.01,33.99,34.01,25900.0,21.424,21.424,21.4114,21.424,25900.0
2008-04-10 10:25:00,34.02,34.02,34.0,34.0,12000.0,21.4303,21.4303,21.4177,21.4177,12000.0
2008-04-10 10:30:00,34.01,34.01,33.99,33.99,14300.0,21.424,21.424,21.4114,21.4114,14300.0
2008-04-10 10:35:00,34.0,34.05,33.97,34.05,33200.0,21.4177,21.4492,21.3988,21.4492,33200.0
2008-04-10 10:40:00,34.05,34.06,34.03,34.06,10900.0,21.4492,21.4555,21.4366,21.4555,10900.0
2008-04-10 10:45:00,34.06,34.08,34.03,34.05,15500.0,21.4555,21.4681,21.4366,21.4492,15500.0
2008-04-10 10:50:00,34.04,34.05,33.91,33.91,86400.0,21.4429,21.4492,21.361,21.361,86400.0
2008-04-10 10:55:00,33.91,34.08,33.91,34.07,34000.0,21.361,21.4681,21.361,21.4618,34000.0
2008-04-10 11:00:00,34.08,34.08,34.05,34.08,13400.0,21.4681,21.4681,21.4492,21.4681,13400.0
2008-04-10 11:05:00,34.09,34.12,34.07,34.1,21900.0,21.4744,21.4933,21.4618,21.4807,21900.0
2008-04-10 11:10:00,34.11,34.17,34.11,34.15,13400.0,21.487,21.5248,21.487,21.5122,13400.0
2008-04-10 11:15:00,34.14,34.19,34.14,34.18,11200.0,21.5059,21.5374,21.5059,21.5311,11200.0
2008-04-10 11:20:00,34.18,34.21,34.18,34.18,8700.0,21.5311,21.55,21.5311,21.5311,8700.0
2008-04-10 11:25:00,34.18,34.2,34.14,34.14,16200.0,21.5311,21.5437,21.5059,21.5059,16200.0
2008-04-10 11:30:00,34.13,34.19,34.13,34.19,9700.0,21.4996,21.5374,21.4996,21.5374,9700.0
2008-04-10 11:35:00,34.2,34.22,34.19,34.19,11700.0,21.5437,21.5563,21.5374,21.5374,11700.0
2008-04-10 11:40:00,34.18,34.25,34.16,34.25,8700.0,21.5311,21.5752,21.5185,21.5752,8700.0
2008-04-10 11:45:00,34.25,34.29,34.23,34.26,13100.0,21.5752,21.6004,21.5626,21.5815,13100.0
2008-04-10 11:50:00,34.26,34.29,34.23,34.27,21700.0,21.5815,21.6004,21.5626,21.5878,21700.0
2008-04-10 11:55:00,34.27,34.3,34.26,34.28,23700.0,21.5878,21.6067,21.5815,21.5941,23700.0
2008-04-10 12:00:00,34.28,34.29,34.23,34.24,14900.0,21.5941,21.6004,21.5626,21.5689,14900.0
2008-04-10 12:05:00,34.24,34.26,34.23,34.25,18000.0,21.5689,21.5815,21.5626,21.5752,18000.0
2008-04-10 12:10:00,34.25,34.25,34.1,34.1,50200.0,21.5752,21.5752,21.4807,21.4807,50200.0
2008-04-10 12:15:00,34.11,34.12,34.1,34.11,12500.0,21.487,21.4933,21.4807,21.487,12500.0
2008-04-10 12:20:00,34.12,34.15,34.11,34.13,10000.0,21.4933,21.5122,21.487,21.4996,10000.0
2008-04-10 12:25:00,34.13,34.14,34.06,34.07,30300.0,21.4996,21.5059,21.4555,21.4618,30300.0
2008-04-10 12:30:00,34.07,34.11,34.06,34.1,11600.0,21.4618,21.487,21.4555,21.4807,11600.0
2008-04-10 12:35:00,34.09,34.18,34.08,34.18,14400.0,21.4744,21.5311,21.4681,21.5311,14400.0
2008-04-10 12:40:00,34.19,34.19,34.15,34.16,13000.0,21.5374,21.5374,21.5122,21.5185,13000.0
2008-04-10 12:45:00,34.17,34.17,34.14,34.15,16700.0,21.5248,21.5248,21.5059,21.5122,16700.0
2008-04-10 12:50:00,34.15,34.15,34.11,34.13,12000.0,21.5122,21.5122,21.487,21.4996,12000.0
2008-04-10 12:55:00,34.13,34.13,34.11,34.12,9200.0,21.4996,21.4996,21.487,21.4933,9200.0
2008-04-10 13:00:00,34.12,34.16,34.12,34.16,20100.0,21.4933,21.5185,21.4933,21.5185,20100.0
2008-04-10 13:05:00,34.16,34.18,34.13,34.18,9800.0,21.5185,21.5311,21.4996,21.5311,9800.0
2008-04-10 13:10:00,34.18,34.21,34.17,34.18,14500.0,21.5311,21.55,21.5248,21.5311,14500.0
2008-04-10 13:15:00,34.18,34.18,34.17,34.17,11300.0,21.5311,21.5311,21.5248,21.5248,11300.0
2008-04-10 13:20:00,34.17,34.19,34.17,34.17,10100.0,21.5248,21.5374,21.5248,21.5248,10100.0
2008-04-10 13:25:00,34.18,34.2,34.18,34.19,10600.0,21.5311,21.5437,21.5311,21.5374,10600.0
2008-04-10 13:30:00,34.19,34.24,34.19,34.21,15900.0,21.5374,21.5689,21.5374,21.55,15900.0
2008-04-10 13:35:00,34.21,34.23,34.21,34.23,11100.0,21.55,21.5626,21.55,21.5626,11100.0
2008-04-10 13:40:00,34.24,34.25,34.23,34.24,11700.0,21.5689,21.5752,21.5626,21.5689,11700.0
2008-04-10 13:45:00,34.25,34.27,34.24,34.25,11900.0,21.5752,21.5878,21.5689,21.5752,11900.0
2008-04-10 13:50:00,34.25,34.27,34.24,34.24,10300.0,21.5752,21.5878,21.5689,21.5689,10300.0
2008-04-10 13:55:00,34.24,34.25,34.18,34.18,22900.0,21.5689,21.5752,21.5311,21.5311,22900.0
2008-04-10 14:00:00,34.19,34.2,34.14,34.15,33000.0,21.5374,21.5437,21.5059,21.5122,33000.0
2008-04-10 14:05:00,34.14,34.19,34.14,34.19,37000.0,21.5059,21.5374,21.5059,21.5374,37000.0
2008-04-10 14:10:00,34.2,34.21,34.15,34.18,26800.0,21.5437,21.55,21.5122,21.5311,26800.0
2008-04-10 14:15:00,34.18,34.18,34.12,34.16,24300.0,21.5311,21.5311,21.4933,21.5185,24300.0
2008-04-10 14:20:00,34.16,34.16,34.12,34.15,26300.0,21.5185,21.5185,21.4933,21.5122,26300.0
2008-04-10 14:25:00,34.14,34.15,34.13,34.14,10500.0,21.5059,21.5122,21.4996,21.5059,10500.0
2008-04-10 14:30:00,34.14,34.17,34.1,34.16,20000.0,21.5059,21.5248,21.4807,21.5185,20000.0
2008-04-10 14:35:00,34.17,34.18,34.15,34.15,16500.0,21.5248,21.5311,21.5122,21.5122,16500.0
2008-04-10 14:40:00,34.16,34.19,34.14,34.19,14500.0,21.5185,21.5374,21.5059,21.5374,14500.0
2008-04-10 14:45:00,34.18,34.18,34.14,34.16,19800.0,21.5311,21.5311,21.5059,21.5185,19800.0
2008-04-10 14:50:00,34.17,34.22,34.15,34.21,19100.0,21.5248,21.5563,21.5122,21.55,19100.0
2008-04-10 14:55:00,34.2,34.25,34.2,34.24,17800.0,21.5437,21.5752,21.5437,21.5689,17800.0
2008-04-10 15:00:00,34.25,34.26,34.18,34.21,32300.0,21.5752,21.5815,21.5311,21.55,32300.0
2008-04-10 15:05:00,34.21,34.25,34.21,34.23,22000.0,21.55,21.5752,21.55,21.5626,22000.0
2008-04-10 15:10:00,34.22,34.23,34.14,34.15,39000.0,21.5563,21.5626,21.5059,21.5122,39000.0
2008-04-10 15:15:00,34.14,34.17,34.12,34.17,36100.0,21.5059,21.5248,21.4933,21.5248,36100.0
2008-04-10 15:20:00,34.17,34.22,34.13,34.21,45000.0,21.5248,21.5563,21.4996,21.55,45000.0
2008-04-10 15:25:00,34.21,34.21,34.13,34.15,44800.0,21.55,21.55,21.4996,21.5122,44800.0
2008-04-10 15:30:00,34.15,34.15,34.04,34.06,92900.0,21.5122,21.5122,21.4429,21.4555,92900.0
2008-04-10 15:35:00,34.06,34.09,34.04,34.05,56300.0,21.4555,21.4744,21.4429,21.4492,56300.0
2008-04-10 15:40:00,34.04,34.04,33.99,34.01,58100.0,21.4429,21.4429,21.4114,21.424,58100.0
2008-04-10 15:45:00,34.0,34.02,34.0,34.01,47700.0,21.4177,21.4303,21.4177,21.424,47700.0
2008-04-10 15:50:00,34.01,34.08,34.01,34.06,59900.0,21.424,21.4681,21.424,21.4555,59900.0
2008-04-10 15:55:00,34.07,34.17,34.06,34.13,68500.0,21.4618,21.5248,21.4555,21.4996,68500.0
2008-04-11 09:30:00,33.62,33.95,33.55,33.74,40400.0,21.1784,21.3862,21.1343,21.254,40400.0
2008-04-11 09:35:00,33.74,33.78,33.71,33.76,31700.0,21.254,21.2792,21.2351,21.2666,31700.0
2008-04-11 09:40:00,33.76,33.8,33.73,33.77,29200.0,21.2666,21.2918,21.2477,21.2729,29200.0
2008-04-11 09:45:00,33.77,33.82,33.75,33.8,29700.0,21.2729,21.3044,21.2603,21.2918,29700.0
2008-04-11 09:50:00,33.79,33.8,33.72,33.76,33500.0,21.2855,21.2918,21.2414,21.2666,33500.0
2008-04-11 09:55:00,33.75,33.76,33.67,33.68,56900.0,21.2603,21.2666,21.2099,21.2162,56900.0
2008-04-11 10:00:00,33.67,33.72,33.67,33.71,68300.0,21.2099,21.2414,21.2099,21.2351,68300.0
2008-04-11 10:05:00,33.71,33.74,33.67,33.68,53100.0,21.2351,21.254,21.2099,21.2162,53100.0
2008-04-11 10:10:00,33.69,33.73,33.68,33.72,27800.0,21.2225,21.2477,21.2162,21.2414,27800.0
2008-04-11 10:15:00,33.72,33.78,33.71,33.78,27500.0,21.2414,21.2792,21.2351,21.2792,27500.0
2008-04-11 10:20:00,33.77,33.81,33.76,33.8,26400.0,21.2729,21.2981,21.2666,21.2918,26400.0
2008-04-11 10:25:00,33.8,33.82,33.76,33.78,24400.0,21.2918,21.3044,21.2666,21.2792,24400.0
2008-04-11 10:30:00,33.78,33.8,33.75,33.79,27300.0,21.2792,21.2918,21.2603,21.2855,27300.0
2008-04-11 10:35:00,33.79,33.82,33.78,33.81,26300.0,21.2855,21.3044,21.2792,21.2981,26300.0
2008-04-11 10:40:00,33.8,33.82,33.79,33.82,23900.0,21.2918,21.3044,21.2855,21.3044,23900.0
2008-04-11 10:45:00,33.81,33.89,33.81,33.89,29800.0,21.2981,21.3485,21.2981,21.3485,29800.0
2008-04-11 10:50:00,33.89,33.92,33.89,33.92,16800.0,21.3485,21.3673,21.3485,21.3673,16800.0
2008-04-11 10:55:00,33.92,33.93,33.91,33.91,24900.0,21.3673,21.3736,21.361,21.361,24900.0
2008-04-11 11:00:00,33.91,33.92,33.89,33.89,38100.0,21.361,21.3673,21.3485,21.3485,38100.0
2008-04-11 11:05:00,33.89,33.92,33.88,33.88,43100.0,21.3485,21.3673,21.3422,21.3422,43100.0
2008-04-11 11:10:00,33.88,33.89,33.83,33.84,28200.0,21.3422,21.3485,21.3107,21.317,28200.0
2008-04-11 11:15:00,33.84,33.86,33.79,33.82,24500.0,21.317,21.3296,21.2855,21.3044,24500.0
2008-04-11 11:20:00,33.82,33.86,33.79,33.86,43200.0,21.3044,21.3296,21.2855,21.3296,43200.0
2008-04-11 11:25:00,33.86,33.86,33.8,33.8,12600.0,21.3296,21.3296,21.2918,21.2918,12600.0
2008-04-11 11:30:00,33.8,33.81,33.73,33.76,59900.0,21.2918,21.2981,21.2477,21.2666,59900.0
2008-04-11 11:35:00,33.76,33.8,33.76,33.8,11300.0,21.2666,21.2918,21.2666,21.2918,11300.0
2008-04-11 11:40:00,33.8,33.82,33.79,33.8,17900.0,21.2918,21.3044,21.2855,21.2918,17900.0
2008-04-11 11:45:00,33.81,33.86,33.8,33.84,24600.0,21.2981,21.3296,21.2918,21.317,24600.0
2008-04-11 11:50:00,33.84,33.85,33.82,33.82,24100.0,21.317,21.3233,21.3044,21.3044,24100.0
2008-04-11 11:55:00,33.81,33.87,33.81,33.87,19000.0,21.2981,21.3359,21.2981,21.3359,19000.0
2008-04-11 12:00:00,33.87,33.88,33.82,33.88,28700.0,21.3359,21.3422,21.3044,21.3422,28700.0
2008-04-11 12:05:00,33.88,33.9,33.88,33.9,24300.0,21.3422,21.3548,21.3422,21.3548,24300.0
2008-04-11 12:10:00,33.89,33.92,33.89,33.92,22300.0,21.3485,21.3673,21.3485,21.3673,22300.0
2008-04-11 12:15:00,33.92,33.97,33.91,33.97,23700.0,21.3673,21.3988,21.361,21.3988,23700.0
2008-04-11 12:20:00,33.97,33.98,33.88,33.88,29200.0,21.3988,21.4051,21.3422,21.3422,29200.0
2008-04-11 12:25:00,33.88,33.88,33.83,33.83,23400.0,21.3422,21.3422,21.3107,21.3107,23400.0
2008-04-11 12:30:00,33.83,33.83,33.77,33.78,24300.0,21.3107,21.3107,21.2729,21.2792,24300.0
2008-04-11 12:35:00,33.78,33.8,33.76,33.77,32300.0,21.2792,21.2918,21.2666,21.2729,32300.0
2008-04-11 12:40:00,33.77,33.8,33.76,33.8,28600.0,21.2729,21.2918,21.2666,21.2918,28600.0
2008-04-11 12:45:00,33.8,33.82,33.77,33.82,37900.0,21.2918,21.3044,21.2729,21.3044,37900.0
2008-04-11 12:50:00,33.82,33.83,33.8,33.82,30200.0,21.3044,21.3107,21.2918,21.3044,30200.0
2008-04-11 12:55:00,33.82,33.86,33.81,33.85,22400.0,21.3044,21.3296,21.2981,21.3233,22400.0
2008-04-11 13:00:00,33.86,33.91,33.85,33.91,35100.0,21.3296,21.361,21.3233,21.361,35100.0
2008-04-11 13:05:00,33.91,33.97,33.9,33.96,26500.0,21.361,21.3988,21.3548,21.3925,26500.0
2008-04-11 13:10:00,33.96,34.02,33.94,34.02,38800.0,21.3925,21.4303,21.3799,21.4303,38800.0
2008-04-11 13:15:00,34.02,34.08,34.01,34.08,32300.0,21.4303,21.4681,21.424,21.4681,32300.0
2008-04-11 13:20:00,34.08,34.08,34.0,34.04,49600.0,21.4681,21.4681,21.4177,21.4429,49600.0
2008-04-11 13:25:00,34.03,34.04,33.98,33.99,24200.0,21.4366,21.4429,21.4051,21.4114,24200.0
2008-04-11 13:30:00,33.98,34.01,33.94,34.01,31300.0,21.4051,21.424,21.3799,21.424,31300.0
2008-04-11 13:35:00,34.01,34.02,33.94,33.98,28500.0,21.424,21.4303,21.3799,21.4051,28500.0
2008-04-11 13:40:00,33.98,33.99,33.96,33.98,24900.0,21.4051,21.4114,21.3925,21.4051,24900.0
2008-04-11 13:45:00,33.99,33.99,33.89,33.9,33000.0,21.4114,21.4114,21.3485,21.3548,33000.0
2008-04-11 13:50:00,33.9,33.9,33.79,33.79,51000.0,21.3548,21.3548,21.2855,21.2855,51000.0
2008-04-11 13:55:00,33.79,33.81,33.75,33.75,47100.0,21.2855,21.2981,21.2603,21.2603,47100.0
2008-04-11 14:00:00,33.76,33.78,33.74,33.76,51900.0,21.2666,21.2792,21.254,21.2666,51900.0
2008-04-11 14:05:00,33.77,33.79,33.75,33.77,37800.0,21.2729,21.2855,21.2603,21.2729,37800.0
2008-04-11 14:10:00,33.77,33.78,33.71,33.72,44400.0,21.2729,21.2792,21.2351,21.2414,44400.0
2008-04-11 14:15:00,33.71,33.72,33.67,33.72,39000.0,21.2351,21.2414,21.2099,21.2414,39000.0
2008-04-11 14:20:00,33.73,33.74,33.71,33.74,19500.0,21.2477,21.254,21.2351,21.254,19500.0
2008-04-11 14:25:00,33.74,33.77,33.73,33.76,24400.0,21.254,21.2729,21.2477,21.2666,24400.0
2008-04-11 14:30:00,33.77,33.79,33.76,33.76,21700.0,21.2729,21.2855,21.2666,21.2666,21700.0
2008-04-11 14:35:00,33.77,33.79,33.76,33.79,10200.0,21.2729,21.2855,21.2666,21.2855,10200.0
2008-04-11 14:40:00,33.79,33.8,33.77,33.78,21600.0,21.2855,21.2918,21.2729,21.2792,21600.0
2008-04-11 14:45:00,33.76,33.85,33.76,33.85,18600.0,21.2666,21.3233,21.2666,21.3233,18600.0
2008-04-11 14:50:00,33.85,33.9,33.84,33.9,28300.0,21.3233,21.3548,21.317,21.3548,28300.0
2008-04-11 14:55:00,33.9,33.9,33.84,33.85,22200.0,21.3548,21.3548,21.317,21.3233,22200.0
2008-04-11 15:00:00,33.84,33.86,33.81,33.84,36700.0,21.317,21.3296,21.2981,21.317,36700.0
2008-04-11 15:05:00,33.84,33.85,33.82,33.82,36500.0,21.317,21.3233,21.3044,21.3044,36500.0
2008-04-11 15:10:00,33.83,33.83,33.76,33.77,23600.0,21.3107,21.3107,21.2666,21.2729,23600.0
2008-04-11 15:15:00,33.76,33.81,33.76,33.81,29000.0,21.2666,21.2981,21.2666,21.2981,29000.0
2008-04-11 15:20:00,33.81,33.81,33.79,33.8,21900.0,21.2981,21.2981,21.2855,21.2918,21900.0
2008-04-11 15:25:00,33.8,33.87,33.8,33.87,18900.0,21.2918,21.3359,21.2918,21.3359,18900.0
2008-04-11 15:30:00,33.87,33.87,33.83,33.85,37800.0,21.3359,21.3359,21.3107,21.3233,37800.0
2008-04-11 15:35:00,33.85,33.85,33.79,33.8,50000.0,21.3233,21.3233,21.2855,21.2918,50000.0
2008-04-11 15:40:00,33.81,33.81,33.74,33.74,36700.0,21.2981,21.2981,21.254,21.254,36700.0
2008-04-11 15:45:00,33.74,33.75,33.73,33.75,43400.0,21.254,21.2603,21.2477,21.2603,43400.0
2008-04-11 15:50:00,33.75,33.76,33.73,33.76,84600.0,21.2603,21.2666,21.2477,21.2666,84600.0
2008-04-11 15:55:00,33.77,33.86,33.77,33.84,68300.0,21.2729,21.3296,21.2729,21.317,68300.0
2008-04-14 09:30:00,33.72,33.74,33.33,33.6,84000.0,21.2414,21.254,20.9957,21.1658,84000.0
2008-04-14 09:35:00,33.6,33.75,33.55,33.69,24500.0,21.1658,21.2603,21.1343,21.2225,24500.0
2008-04-14 09:40:00,33.7,33.76,33.66,33.76,17000.0,21.2288,21.2666,21.2036,21.2666,17000.0
2008-04-14 09:45:00,33.76,33.82,33.74,33.8,16600.0,21.2666,21.3044,21.254,21.2918,16600.0
2008-04-14 09:50:00,33.81,33.89,33.8,33.88,14500.0,21.2981,21.3485,21.2918,21.3422,14500.0
2008-04-14 09:55:00,33.87,33.92,33.84,33.92,14600.0,21.3359,21.3673,21.317,21.3673,14600.0
2008-04-14 10:00:00,33.92,33.95,33.86,33.9,13400.0,21.3673,21.3862,21.3296,21.3548,13400.0
2008-04-14 10:05:00,33.89,33.89,33.82,33.82,13300.0,21.3485,21.3485,21.3044,21.3044,13300.0
2008-04-14 10:10:00,33.81,33.86,33.8,33.83,19400.0,21.2981,21.3296,21.2918,21.3107,19400.0
2008-04-14 10:15:00,33.83,33.96,33.81,33.9,31600.0,21.3107,21.3925,21.2981,21.3548,31600.0
2008-04-14 10:20:00,33.9,33.92,33.9,33.92,22600.0,21.3548,21.3673,21.3548,21.3673,22600.0
2008-04-14 10:25:00,33.91,33.93,33.9,33.91,15500.0,21.361,21.3736,21.3548,21.361,15500.0
2008-04-14 10:30:00,33.9,33.99,33.9,33.99,15100.0,21.3548,21.4114,21.3548,21.4114,15100.0
2008-04-14 10:35:00,33.99,34.02,33.98,34.01,15700.0,21.4114,21.4303,21.4051,21.424,15700.0
2008-04-14 10:40:00,34.0,34.04,34.0,34.01,12700.0,21.4177,21.4429,21.4177,21.424,12700.0
2008-04-14 10:45:00,34.01,34.03,34.01,34.02,11400.0,21.424,21.4366,21.424,21.4303,11400.0
2008-04-14 10:50:00,34.02,34.06,34.02,34.06,17100.0,21.4303,21.4555,21.4303,21.4555,17100.0
2008-04-14 10:55:00,34.05,34.1,34.04,34.1,20000.0,21.4492,21.4807,21.4429,21.4807,20000.0
2008-04-14 11:00:00,34.09,34.1,34.0,34.0,22200.0,21.4744,21.4807,21.4177,21.4177,22200.0
2008-04-14 11:05:00,34.01,34.01,33.96,33.98,20300.0,21.424,21.424,21.3925,21.4051,20300.0
2008-04-14 11:10:00,33.97,33.98,33.94,33.94,15800.0,21.3988,21.4051,21.3799,21.3799,15800.0
2008-04-14 11:15:00,33.94,33.96,33.92,33.95,23600.0,21.3799,21.3925,21.3673,21.3862,23600.0
2008-04-14 11:20:00,33.94,33.96,33.9,33.9,15600.0,21.3799,21.3925,21.3548,21.3548,15600.0
2008-04-14 11:25:00,33.9,33.92,33.87,33.89,17600.0,21.3548,21.3673,21.3359,21.3485,17600.0
2008-04-14 11:30:00,33.9,33.91,33.87,33.88,14200.0,21.3548,21.361,21.3359,21.3422,14200.0
2008-04-14 11:35:00,33.88,33.89,33.85,33.85,7500.0,21.3422,21.3485,21.3233,21.3233,7500.0
2008-04-14 11:40:00,33.86,33.91,33.84,33.91,11400.0,21.3296,21.361,21.317,21.361,11400.0
2008-04-14 11:45:00,33.91,33.91,33.89,33.9,4500.0,21.361,21.361,21.3485,21.3548,4500.0
2008-04-14 11:50:00,33.9,33.95,33.9,33.94,12500.0,21.3548,21.3862,21.3548,21.3799,12500.0
2008-04-14 11:55:00,33.94,33.95,33.92,33.94,6400.0,21.3799,21.3862,21.3673,21.3799,6400.0
2008-04-14 12:00:00,33.92,33.95,33.9,33.9,10100.0,21.3673,21.3862,21.3548,21.3548,10100.0
2008-04-14 12:05:00,33.9,33.92,33.87,33.9,20600.0,21.3548,21.3673,21.3359,21.3548,20600.0
2008-04-14 12:10:00,33.89,33.93,33.89,33.91,7000.0,21.3485,21.3736,21.3485,21.361,7000.0
2008-04-14 12:15:00,33.9,33.91,33.85,33.91,10400.0,21.3548,21.361,21.3233,21.361,10400.0
2008-04-14 12:20:00,33.92,33.92,33.86,33.89,8400.0,21.3673,21.3673,21.3296,21.3485,8400.0
2008-04-14 12:25:00,33.91,34.02,33.9,34.0,14000.0,21.361,21.4303,21.3548,21.4177,14000.0
2008-04-14 12:30:00,34.01,34.03,34.0,34.03,10500.0,21.424,21.4366,21.4177,21.4366,10500.0
2008-04-14 12:35:00,34.04,34.04,34.01,34.01,3500.0,21.4429,21.4429,21.424,21.424,3500.0
2008-04-14 12:40:00,34.01,34.06,33.98,34.02,25400.0,21.424,21.4555,21.4051,21.4303,25400.0
2008-04-14 12:45:00,34.03,34.12,34.02,34.09,33700.0,21.4366,21.4933,21.4303,21.4744,33700.0
2008-04-14 12:50:00,34.1,34.17,34.09,34.14,15500.0,21.4807,21.5248,21.4744,21.5059,15500.0
2008-04-14 12:55:00,34.14,34.15,34.13,34.13,4300.0,21.5059,21.5122,21.4996,21.4996,4300.0
2008-04-14 13:00:00,34.13,34.13,34.05,34.05,18500.0,21.4996,21.4996,21.4492,21.4492,18500.0
2008-04-14 13:05:00,34.05,34.07,34.03,34.07,9300.0,21.4492,21.4618,21.4366,21.4618,9300.0
2008-04-14 13:10:00,34.07,34.11,34.06,34.08,5300.0,21.4618,21.487,21.4555,21.4681,5300.0
2008-04-14 13:15:00,34.08,34.09,34.03,34.03,6800.0,21.4681,21.4744,21.4366,21.4366,6800.0
2008-04-14 13:20:00,34.03,34.04,34.02,34.04,8100.0,21.4366,21.4429,21.4303,21.4429,8100.0
2008-04-14 13:25:00,34.05,34.05,34.02,34.05,7000.0,21.4492,21.4492,21.4303,21.4492,7000.0
2008-04-14 13:30:00,34.04,34.05,34.03,34.03,3300.0,21.4429,21.4492,21.4366,21.4366,3300.0
2008-04-14 13:35:00,34.03,34.04,34.02,34.02,3700.0,21.4366,21.4429,21.4303,21.4303,3700.0
2008-04-14 13:40:00,34.03,34.04,34.01,34.04,7200.0,21.4366,21.4429,21.424,21.4429,7200.0
2008-04-14 13:45:00,34.04,34.04,34.01,34.02,9400.0,21.4429,21.4429,21.424,21.4303,9400.0
2008-04-14 13:50:00,34.02,34.02,34.0,34.0,4600.0,21.4303,21.4303,21.4177,21.4177,4600.0
2008-04-14 13:55:00,34.01,34.02,34.0,34.01,4600.0,21.424,21.4303,21.4177,21.424,4600.0
2008-04-14 14:00:00,34.0,34.01,34.0,34.01,8200.0,21.4177,21.424,21.4177,21.424,8200.0
2008-04-14 14:05:00,34.01,34.02,34.0,34.0,9800.0,21.424,21.4303,21.4177,21.4177,9800.0
2008-04-14 14:10:00,34.0,34.04,34.0,34.02,7500.0,21.4177,21.4429,21.4177,21.4303,7500.0
2008-04-14 14:15:00,34.02,34.02,34.0,34.0,10300.0,21.4303,21.4303,21.4177,21.4177,10300.0
2008-04-14 14:20:00,34.0,34.04,33.99,34.03,18700.0,21.4177,21.4429,21.4114,21.4366,18700.0
2008-04-14 14:25:00,34.03,34.03,34.0,34.0,7000.0,21.4366,21.4366,21.4177,21.4177,7000.0
2008-04-14 14:30:00,34.0,34.03,33.99,34.0,20200.0,21.4177,21.4366,21.4114,21.4177,20200.0
2008-04-14 14:35:00,34.0,34.01,33.98,33.98,16800.0,21.4177,21.424,21.4051,21.4051,16800.0
2008-04-14 14:40:00,33.99,34.01,33.99,34.0,10800.0,21.4114,21.424,21.4114,21.4177,10800.0
2008-04-14 14:45:00,34.0,34.01,33.97,33.97,16200.0,21.4177,21.424,21.3988,21.3988,16200.0
2008-04-14 14:50:00,33.97,33.98,33.93,33.94,21100.0,21.3988,21.4051,21.3736,21.3799,21100.0
2008-04-14 14:55:00,33.94,33.95,33.93,33.93,8400.0,21.3799,21.3862,21.3736,21.3736,8400.0
2008-04-14 15:00:00,33.94,33.96,33.94,33.96,9800.0,21.3799,21.3925,21.3799,21.3925,9800.0
2008-04-14 15:05:00,33.96,33.96,33.93,33.94,20400.0,21.3925,21.3925,21.3736,21.3799,20400.0
2008-04-14 15:10:00,33.95,33.95,33.89,33.9,26500.0,21.3862,21.3862,21.3485,21.3548,26500.0
2008-04-14 15:15:00,33.91,33.95,33.9,33.94,10800.0,21.361,21.3862,21.3548,21.3799,10800.0
2008-04-14 15:20:00,33.94,33.95,33.93,33.93,7500.0,21.3799,21.3862,21.3736,21.3736,7500.0
2008-04-14 15:25:00,33.93,33.95,33.92,33.92,11300.0,21.3736,21.3862,21.3673,21.3673,11300.0
2008-04-14 15:30:00,33.92,33.93,33.89,33.92,27300.0,21.3673,21.3736,21.3485,21.3673,27300.0
2008-04-14 15:35:00,33.92,33.92,33.89,33.89,12800.0,21.3673,21.3673,21.3485,21.3485,12800.0
2008-04-14 15:40:00,33.9,33.97,33.89,33.97,26600.0,21.3548,21.3988,21.3485,21.3988,26600.0
2008-04-14 15:45:00,33.96,34.0,33.96,33.99,21900.0,21.3925,21.4177,21.3925,21.4114,21900.0
2008-04-14 15:50:00,33.99,34.0,33.91,33.91,30000.0,21.4114,21.4177,21.361,21.361,30000.0
2008-04-14 15:55:00,33.91,33.91,33.86,33.9,73000.0,21.361,21.361,21.3296,21.3548,73000.0
2008-04-15 09:30:00,34.01,34.22,33.99,34.06,41000.0,21.424,21.5563,21.4114,21.4555,41000.0
2008-04-15 09:35:00,34.06,34.16,34.02,34.16,12800.0,21.4555,21.5185,21.4303,21.5185,12800.0
2008-04-15 09:40:00,34.16,34.35,34.16,34.3,33200.0,21.5185,21.6382,21.5185,21.6067,33200.0
2008-04-15 09:45:00,34.29,34.31,34.29,34.3,27700.0,21.6004,21.613,21.6004,21.6067,27700.0
2008-04-15 09:50:00,34.29,34.31,34.26,34.28,22600.0,21.6004,21.613,21.5815,21.5941,22600.0
2008-04-15 09:55:00,34.28,34.28,34.24,34.24,21400.0,21.5941,21.5941,21.5689,21.5689,21400.0
2008-04-15 10:00:00,34.25,34.28,34.24,34.27,14900.0,21.5752,21.5941,21.5689,21.5878,14900.0
2008-04-15 10:05:00,34.27,34.29,34.25,34.26,13200.0,21.5878,21.6004,21.5752,21.5815,13200.0
2008-04-15 10:10:00,34.25,34.28,34.22,34.23,20500.0,21.5752,21.5941,21.5563,21.5626,20500.0
2008-04-15 10:15:00,34.23,34.23,34.17,34.18,17200.0,21.5626,21.5626,21.5248,21.5311,17200.0
2008-04-15 10:20:00,34.18,34.2,34.14,34.14,16300.0,21.5311,21.5437,21.5059,21.5059,16300.0
2008-04-15 10:25:00,34.14,34.14,34.07,34.07,20900.0,21.5059,21.5059,21.4618,21.4618,20900.0
2008-04-15 10:30:00,34.07,34.16,34.07,34.16,20600.0,21.4618,21.5185,21.4618,21.5185,20600.0
2008-04-15 10:35:00,34.16,34.16,34.1,34.15,15500.0,21.5185,21.5185,21.4807,21.5122,15500.0
2008-04-15 10:40:00,34.15,34.15,34.12,34.13,13100.0,21.5122,21.5122,21.4933,21.4996,13100.0
2008-04-15 10:45:00,34.14,34.14,34.08,34.08,11400.0,21.5059,21.5059,21.4681,21.4681,11400.0
2008-04-15 10:50:00,34.08,34.09,34.04,34.04,11700.0,21.4681,21.4744,21.4429,21.4429,11700.0
2008-04-15 10:55:00,34.05,34.08,34.04,34.08,8400.0,21.4492,21.4681,21.4429,21.4681,8400.0
2008-04-15 11:00:00,34.09,34.09,34.03,34.04,10900.0,21.4744,21.4744,21.4366,21.4429,10900.0
2008-04-15 11:05:00,34.04,34.04,33.99,33.99,14300.0,21.4429,21.4429,21.4114,21.4114,14300.0
2008-04-15 11:10:00,33.99,34.01,33.97,33.97,27300.0,21.4114,21.424,21.3988,21.3988,27300.0
2008-04-15 11:15:00,33.97,33.98,33.92,33.98,17400.0,21.3988,21.4051,21.3673,21.4051,17400.0
2008-04-15 11:20:00,33.98,33.99,33.94,33.97,12700.0,21.4051,21.4114,21.3799,21.3988,12700.0
2008-04-15 11:25:00,33.99,33.99,33.95,33.95,9800.0,21.4114,21.4114,21.3862,21.3862,9800.0
2008-04-15 11:30:00,33.97,33.99,33.96,33.97,8800.0,21.3988,21.4114,21.3925,21.3988,8800.0
2008-04-15 11:35:00,33.97,33.97,33.94,33.96,9200.0,21.3988,21.3988,21.3799,21.3925,9200.0
2008-04-15 11:40:00,33.96,33.97,33.92,33.96,5600.0,21.3925,21.3988,21.3673,21.3925,5600.0
2008-04-15 11:45:00,33.96,34.0,33.96,33.98,13700.0,21.3925,21.4177,21.3925,21.4051,13700.0
2008-04-15 11:50:00,33.99,33.99,33.96,33.97,6500.0,21.4114,21.4114,21.3925,21.3988,6500.0
2008-04-15 11:55:00,33.97,34.0,33.96,33.99,9100.0,21.3988,21.4177,21.3925,21.4114,9100.0
2008-04-15 12:00:00,34.0,34.0,33.99,33.99,7000.0,21.4177,21.4177,21.4114,21.4114,7000.0
2008-04-15 12:05:00,33.99,34.0,33.98,33.99,17300.0,21.4114,21.4177,21.4051,21.4114,17300.0
2008-04-15 12:10:00,34.0,34.0,33.98,33.98,9300.0,21.4177,21.4177,21.4051,21.4051,9300.0
2008-04-15 12:15:00,33.99,34.01,33.97,33.98,31800.0,21.4114,21.424,21.3988,21.4051,31800.0
2008-04-15 12:20:00,33.98,33.98,33.96,33.98,9300.0,21.4051,21.4051,21.3925,21.4051,9300.0
2008-04-15 12:25:00,33.98,33.99,33.97,33.99,4600.0,21.4051,21.4114,21.3988,21.4114,4600.0
2008-04-15 12:30:00,34.0,34.0,33.98,33.98,7200.0,21.4177,21.4177,21.4051,21.4051,7200.0
2008-04-15 12:35:00,33.98,34.01,33.98,34.0,15500.0,21.4051,21.424,21.4051,21.4177,15500.0
2008-04-15 12:40:00,34.0,34.01,33.98,33.99,10100.0,21.4177,21.424,21.4051,21.4114,10100.0
2008-04-15 12:45:00,33.99,34.0,33.96,33.97,18500.0,21.4114,21.4177,21.3925,21.3988,18500.0
2008-04-15 12:50:00,33.97,33.98,33.96,33.98,15300.0,21.3988,21.4051,21.3925,21.4051,15300.0
2008-04-15 12:55:00,33.98,34.0,33.98,33.98,7600.0,21.4051,21.4177,21.4051,21.4051,7600.0
2008-04-15 13:00:00,33.98,34.01,33.97,34.0,13500.0,21.4051,21.424,21.3988,21.4177,13500.0
2008-04-15 13:05:00,34.0,34.01,33.96,33.97,21400.0,21.4177,21.424,21.3925,21.3988,21400.0
2008-04-15 13:10:00,33.96,34.03,33.92,34.01,35400.0,21.3925,21.4366,21.3673,21.424,35400.0
2008-04-15 13:15:00,34.01,34.01,33.99,33.99,14700.0,21.424,21.424,21.4114,21.4114,14700.0
2008-04-15 13:20:00,34.0,34.01,33.99,34.0,21000.0,21.4177,21.424,21.4114,21.4177,21000.0
2008-04-15 13:25:00,33.99,34.01,33.97,34.0,43700.0,21.4114,21.424,21.3988,21.4177,43700.0
2008-04-15 13:30:00,34.01,34.01,33.99,34.0,8100.0,21.424,21.424,21.4114,21.4177,8100.0
2008-04-15 13:35:00,33.99,34.0,33.99,34.0,15500.0,21.4114,21.4177,21.4114,21.4177,15500.0
2008-04-15 13:40:00,33.99,34.01,33.99,34.0,29300.0,21.4114,21.424,21.4114,21.4177,29300.0
2008-04-15 13:45:00,34.01,34.03,34.0,34.01,46400.0,21.424,21.4366,21.4177,21.424,46400.0
2008-04-15 13:50:00,34.02,34.06,34.0,34.04,38000.0,21.4303,21.4555,21.4177,21.4429,38000.0
2008-04-15 13:55:00,34.04,34.05,34.03,34.04,15600.0,21.4429,21.4492,21.4366,21.4429,15600.0
2008-04-15 14:00:00,34.05,34.08,34.04,34.06,73300.0,21.4492,21.4681,21.4429,21.4555,73300.0
2008-04-15 14:05:00,34.07,34.07,34.04,34.05,45300.0,21.4618,21.4618,21.4429,21.4492,45300.0
2008-04-15 14:10:00,34.04,34.05,34.04,34.05,7700.0,21.4429,21.4492,21.4429,21.4492,7700.0
2008-04-15 14:15:00,34.05,34.05,34.03,34.05,13900.0,21.4492,21.4492,21.4366,21.4492,13900.0
2008-04-15 14:20:00,34.05,34.05,34.03,34.04,10700.0,21.4492,21.4492,21.4366,21.4429,10700.0
2008-04-15 14:25:00,34.04,34.04,34.03,34.03,9900.0,21.4429,21.4429,21.4366,21.4366,9900.0
2008-04-15 14:30:00,34.04,34.04,34.01,34.02,35300.0,21.4429,21.4429,21.424,21.4303,35300.0
2008-04-15 14:35:00,34.02,34.03,34.01,34.02,19100.0,21.4303,21.4366,21.424,21.4303,19100.0
2008-04-15 14:40:00,34.03,34.03,33.98,33.98,45000.0,21.4366,21.4366,21.4051,21.4051,45000.0
2008-04-15 14:45:00,33.99,34.01,33.98,33.99,21800.0,21.4114,21.424,21.4051,21.4114,21800.0
2008-04-15 14:50:00,33.98,33.99,33.93,33.93,34700.0,21.4051,21.4114,21.3736,21.3736,34700.0
2008-04-15 14:55:00,33.94,33.96,33.9,33.9,39300.0,21.3799,21.3925,21.3548,21.3548,39300.0
2008-04-15 15:00:00,33.91,33.92,33.89,33.92,25200.0,21.361,21.3673,21.3485,21.3673,25200.0
2008-04-15 15:05:00,33.91,33.93,33.91,33.91,17400.0,21.361,21.3736,21.361,21.361,17400.0
2008-04-15 15:10:00,33.91,33.93,33.9,33.91,38100.0,21.361,21.3736,21.3548,21.361,38100.0
2008-04-15 15:15:00,33.91,33.93,33.9,33.92,23400.0,21.361,21.3736,21.3548,21.3673,23400.0
2008-04-15 15:20:00,33.92,34.0,33.92,33.99,29800.0,21.3673,21.4177,21.3673,21.4114,29800.0
2008-04-15 15:25:00,33.99,34.03,33.98,33.99,35900.0,21.4114,21.4366,21.4051,21.4114,35900.0
2008-04-15 15:30:00,34.0,34.01,33.99,34.0,51200.0,21.4177,21.424,21.4114,21.4177,51200.0
2008-04-15 15:35:00,34.0,34.06,33.99,34.05,101900.0,21.4177,21.4555,21.4114,21.4492,101900.0
2008-04-15 15:40:00,34.04,34.05,34.02,34.04,56200.0,21.4429,21.4492,21.4303,21.4429,56200.0
2008-04-15 15:45:00,34.04,34.05,33.99,33.99,81200.0,21.4429,21.4492,21.4114,21.4114,81200.0
2008-04-15 15:50:00,33.99,34.0,33.98,33.99,56700.0,21.4114,21.4177,21.4051,21.4114,56700.0
2008-04-15 15:55:00,33.99,34.0,33.98,34.0,154200.0,21.4114,21.4177,21.4051,21.4177,154200.0
2008-04-16 09:30:00,34.34,34.66,34.3,34.55,163700.0,21.6319,21.8335,21.6067,21.7642,163700.0
2008-04-16 09:35:00,34.55,34.55,34.4,34.41,72000.0,21.7642,21.7642,21.6697,21.676,72000.0
2008-04-16 09:40:00,34.41,34.42,34.3,34.4,99200.0,21.676,21.6823,21.6067,21.6697,99200.0
2008-04-16 09:45:00,34.41,34.48,34.36,34.43,69900.0,21.676,21.7201,21.6445,21.6886,69900.0
2008-04-16 09:50:00,34.44,34.44,34.38,34.38,31700.0,21.6949,21.6949,21.6571,21.6571,31700.0
2008-04-16 09:55:00,34.38,34.44,34.37,34.4,32400.0,21.6571,21.6949,21.6508,21.6697,32400.0
2008-04-16 10:00:00,34.39,34.5,34.37,34.44,83800.0,21.6634,21.7327,21.6508,21.6949,83800.0
2008-04-16 10:05:00,34.45,34.45,34.4,34.43,133300.0,21.7012,21.7012,21.6697,21.6886,133300.0
2008-04-16 10:10:00,34.41,34.56,34.41,34.54,50800.0,21.676,21.7705,21.676,21.7579,50800.0
2008-04-16 10:15:00,34.53,34.55,34.43,34.45,46000.0,21.7516,21.7642,21.6886,21.7012,46000.0
2008-04-16 10:20:00,34.46,34.49,34.44,34.45,66100.0,21.7075,21.7264,21.6949,21.7012,66100.0
2008-04-16 10:25:00,34.47,34.54,34.46,34.46,64800.0,21.7138,21.7579,21.7075,21.7075,64800.0
2008-04-16 10:30:00,34.47,34.54,34.46,34.49,45100.0,21.7138,21.7579,21.7075,21.7264,45100.0
2008-04-16 10:35:00,34.49,34.53,34.42,34.43,35600.0,21.7264,21.7516,21.6823,21.6886,35600.0
2008-04-16 10:40:00,34.42,34.53,34.38,34.49,48300.0,21.6823,21.7516,21.6571,21.7264,48300.0
2008-04-16 10:45:00,34.5,34.56,34.46,34.48,33800.0,21.7327,21.7705,21.7075,21.7201,33800.0
2008-04-16 10:50:00,34.49,34.52,34.48,34.52,22100.0,21.7264,21.7453,21.7201,21.7453,22100.0
2008-04-16 10:55:00,34.52,34.54,34.49,34.53,10400.0,21.7453,21.7579,21.7264,21.7516,10400.0
2008-04-16 11:00:00,34.53,34.54,34.52,34.52,25100.0,21.7516,21.7579,21.7453,21.7453,25100.0
2008-04-16 11:05:00,34.53,34.53,34.49,34.49,11500.0,21.7516,21.7516,21.7264,21.7264,11500.0
2008-04-16 11:10:00,34.49,34.5,34.47,34.47,16600.0,21.7264,21.7327,21.7138,21.7138,16600.0
2008-04-16 11:15:00,34.48,34.52,34.48,34.5,45000.0,21.7201,21.7453,21.7201,21.7327,45000.0
2008-04-16 11:20:00,34.5,34.55,34.46,34.46,39200.0,21.7327,21.7642,21.7075,21.7075,39200.0
2008-04-16 11:25:00,34.46,34.5,34.46,34.5,15000.0,21.7075,21.7327,21.7075,21.7327,15000.0
2008-04-16 11:30:00,34.48,34.52,34.48,34.52,8000.0,21.7201,21.7453,21.7201,21.7453,8000.0
2008-04-16 11:35:00,34.52,34.56,34.51,34.56,13800.0,21.7453,21.7705,21.739,21.7705,13800.0
2008-04-16 11:40:00,34.54,34.57,34.5,34.51,33700.0,21.7579,21.7768,21.7327,21.739,33700.0
2008-04-16 11:45:00,34.53,34.59,34.52,34.55,37400.0,21.7516,21.7894,21.7453,21.7642,37400.0
2008-04-16 11:50:00,34.55,34.57,34.51,34.52,29000.0,21.7642,21.7768,21.739,21.7453,29000.0
2008-04-16 11:55:00,34.52,34.59,34.52,34.59,18100.0,21.7453,21.7894,21.7453,21.7894,18100.0
2008-04-16 12:00:00,34.58,34.62,34.57,34.62,18100.0,21.7831,21.8083,21.7768,21.8083,18100.0
2008-04-16 12:05:00,34.62,34.63,34.6,34.61,30600.0,21.8083,21.8146,21.7957,21.802,30600.0
2008-04-16 12:10:00,34.61,34.64,34.6,34.61,25000.0,21.802,21.8209,21.7957,21.802,25000.0
2008-04-16 12:15:00,34.61,34.61,34.57,34.57,19100.0,21.802,21.802,21.7768,21.7768,19100.0
2008-04-16 12:20:00,34.57,34.6,34.54,34.59,21800.0,21.7768,21.7957,21.7579,21.7894,21800.0
2008-04-16 12:25:00,34.6,34.62,34.59,34.6,13700.0,21.7957,21.8083,21.7894,21.7957,13700.0
2008-04-16 12:30:00,34.6,34.61,34.52,34.57,31200.0,21.7957,21.802,21.7453,21.7768,31200.0
2008-04-16 12:35:00,34.57,34.57,34.51,34.53,30600.0,21.7768,21.7768,21.739,21.7516,30600.0
2008-04-16 12:40:00,34.53,34.57,34.53,34.53,10500.0,21.7516,21.7768,21.7516,21.7516,10500.0
2008-04-16 12:45:00,34.54,34.58,34.53,34.55,12100.0,21.7579,21.7831,21.7516,21.7642,12100.0
2008-04-16 12:50:00,34.54,34.62,34.52,34.61,29200.0,21.7579,21.8083,21.7453,21.802,29200.0
2008-04-16 12:55:00,34.61,34.62,34.59,34.61,12800.0,21.802,21.8083,21.7894,21.802,12800.0
2008-04-16 13:00:00,34.62,34.66,34.58,34.63,14100.0,21.8083,21.8335,21.7831,21.8146,14100.0
2008-04-16 13:05:00,34.64,34.67,34.63,34.67,25100.0,21.8209,21.8398,21.8146,21.8398,25100.0
2008-04-16 13:10:00,34.65,34.74,34.65,34.66,74700.0,21.8272,21.8839,21.8272,21.8335,74700.0
2008-04-16 13:15:00,34.66,34.73,34.65,34.7,48800.0,21.8335,21.8776,21.8272,21.8587,48800.0
2008-04-16 13:20:00,34.71,34.71,34.63,34.65,23900.0,21.865,21.865,21.8146,21.8272,23900.0
2008-04-16 13:25:00,34.64,34.69,34.63,34.69,16800.0,21.8209,21.8524,21.8146,21.8524,16800.0
2008-04-16 13:30:00,34.69,34.73,34.69,34.73,22700.0,21.8524,21.8776,21.8524,21.8776,22700.0
2008-04-16 13:35:00,34.73,34.74,34.72,34.73,32300.0,21.8776,21.8839,21.8713,21.8776,32300.0
2008-04-16 13:40:00,34.74,34.76,34.74,34.76,21800.0,21.8839,21.8965,21.8839,21.8965,21800.0
2008-04-16 13:45:00,34.75,34.82,34.75,34.81,41100.0,21.8902,21.9343,21.8902,21.928,41100.0
2008-04-16 13:50:00,34.81,34.81,34.75,34.78,20800.0,21.928,21.928,21.8902,21.9091,20800.0
2008-04-16 13:55:00,34.78,34.79,34.75,34.78,53900.0,21.9091,21.9154,21.8902,21.9091,53900.0
2008-04-16 14:00:00,34.78,34.79,34.75,34.75,40200.0,21.9091,21.9154,21.8902,21.8902,40200.0
2008-04-16 14:05:00,34.75,34.77,34.74,34.76,44500.0,21.8902,21.9028,21.8839,21.8965,44500.0
2008-04-16 14:10:00,34.76,34.77,34.74,34.76,32000.0,21.8965,21.9028,21.8839,21.8965,32000.0
2008-04-16 14:15:00,34.76,34.84,34.76,34.82,29300.0,21.8965,21.9469,21.8965,21.9343,29300.0
2008-04-16 14:20:00,34.82,34.83,34.79,34.8,19200.0,21.9343,21.9406,21.9154,21.9217,19200.0
2008-04-16 14:25:00,34.8,34.86,34.79,34.86,26000.0,21.9217,21.9595,21.9154,21.9595,26000.0
2008-04-16 14:30:00,34.86,34.94,34.85,34.93,45400.0,21.9595,22.0099,21.9532,22.0036,45400.0
2008-04-16 14:35:00,34.93,34.94,34.9,34.91,36800.0,22.0036,22.0099,21.9847,21.991,36800.0
2008-04-16 14:40:00,34.92,34.95,34.91,34.92,44900.0,21.9973,22.0162,21.991,21.9973,44900.0
2008-04-16 14:45:00,34.92,34.93,34.91,34.92,22500.0,21.9973,22.0036,21.991,21.9973,22500.0
2008-04-16 14:50:00,34.92,35.0,34.92,34.99,52900.0,21.9973,22.0477,21.9973,22.0414,52900.0
2008-04-16 14:55:00,34.99,35.0,34.93,34.93,61900.0,22.0414,22.0477,22.0036,22.0036,61900.0
2008-04-16 15:00:00,34.93,34.94,34.93,34.94,15000.0,22.0036,22.0099,22.0036,22.0099,15000.0
2008-04-16 15:05:00,34.94,35.0,34.9,34.91,63600.0,22.0099,22.0477,21.9847,21.991,63600.0
2008-04-16 15:10:00,34.91,34.97,34.9,34.94,29200.0,21.991,22.0288,21.9847,22.0099,29200.0
2008-04-16 15:15:00,34.94,34.97,34.94,34.96,27800.0,22.0099,22.0288,22.0099,22.0225,27800.0
2008-04-16 15:20:00,34.96,34.97,34.91,34.91,74200.0,22.0225,22.0288,21.991,21.991,74200.0
2008-04-16 15:25:00,34.9,34.91,34.83,34.84,86700.0,21.9847,21.991,21.9406,21.9469,86700.0
2008-04-16 15:30:00,34.84,34.91,34.84,34.91,217100.0,21.9469,21.991,21.9469,21.991,217100.0
2008-04-16 15:35:00,34.9,34.96,34.89,34.95,50100.0,21.9847,22.0225,21.9784,22.0162,50100.0
2008-04-16 15:40:00,34.96,35.0,34.93,34.99,148400.0,22.0225,22.0477,22.0036,22.0414,148400.0
2008-04-16 15:45:00,34.99,35.03,34.48,35.0,162200.0,22.0414,22.0666,21.7201,22.0477,162200.0
2008-04-16 15:50:00,35.0,35.03,35.0,35.0,86000.0,22.0477,22.0666,22.0477,22.0477,86000.0
2008-04-16 15:55:00,35.0,35.03,35.0,35.0,80000.0,22.0477,22.0666,22.0477,22.0477,80000.0
2008-04-17 09:30:00,34.99,35.05,34.78,34.89,62300.0,22.0414,22.0792,21.9091,21.9784,62300.0
2008-04-17 09:35:00,34.9,34.95,34.82,34.9,32100.0,21.9847,22.0162,21.9343,21.9847,32100.0
2008-04-17 09:40:00,34.9,34.94,34.87,34.91,37000.0,21.9847,22.0099,21.9658,21.991,37000.0
2008-04-17 09:45:00,34.91,34.92,34.83,34.84,70500.0,21.991,21.9973,21.9406,21.9469,70500.0
2008-04-17 09:50:00,34.85,34.85,34.75,34.77,14300.0,21.9532,21.9532,21.8902,21.9028,14300.0
2008-04-17 09:55:00,34.77,34.81,34.74,34.8,22300.0,21.9028,21.928,21.8839,21.9217,22300.0
2008-04-17 10:00:00,34.79,34.8,34.67,34.76,40600.0,21.9154,21.9217,21.8398,21.8965,40600.0
2008-04-17 10:05:00,34.76,34.77,34.69,34.72,26900.0,21.8965,21.9028,21.8524,21.8713,26900.0
2008-04-17 10:10:00,34.73,34.78,34.73,34.77,18000.0,21.8776,21.9091,21.8776,21.9028,18000.0
2008-04-17 10:15:00,34.76,34.8,34.76,34.79,12800.0,21.8965,21.9217,21.8965,21.9154,12800.0
2008-04-17 10:20:00,34.79,34.86,34.79,34.85,20500.0,21.9154,21.9595,21.9154,21.9532,20500.0
2008-04-17 10:25:00,34.84,34.86,34.83,34.83,15600.0,21.9469,21.9595,21.9406,21.9406,15600.0
2008-04-17 10:30:00,34.83,34.85,34.81,34.82,15300.0,21.9406,21.9532,21.928,21.9343,15300.0
2008-04-17 10:35:00,34.82,34.85,34.82,34.85,17200.0,21.9343,21.9532,21.9343,21.9532,17200.0
2008-04-17 10:40:00,34.85,34.86,34.8,34.8,12900.0,21.9532,21.9595,21.9217,21.9217,12900.0
2008-04-17 10:45:00,34.81,34.86,34.81,34.84,9900.0,21.928,21.9595,21.928,21.9469,9900.0
2008-04-17 10:50:00,34.84,34.85,34.8,34.8,7700.0,21.9469,21.9532,21.9217,21.9217,7700.0
2008-04-17 10:55:00,34.8,34.84,34.79,34.83,17500.0,21.9217,21.9469,21.9154,21.9406,17500.0
2008-04-17 11:00:00,34.82,34.84,34.76,34.82,21900.0,21.9343,21.9469,21.8965,21.9343,21900.0
2008-04-17 11:05:00,34.83,34.85,34.79,34.79,21700.0,21.9406,21.9532,21.9154,21.9154,21700.0
2008-04-17 11:10:00,34.79,34.8,34.79,34.79,4300.0,21.9154,21.9217,21.9154,21.9154,4300.0
2008-04-17 11:15:00,34.8,34.86,34.79,34.84,16900.0,21.9217,21.9595,21.9154,21.9469,16900.0
2008-04-17 11:20:00,34.85,34.87,34.82,34.86,12000.0,21.9532,21.9658,21.9343,21.9595,12000.0
2008-04-17 11:25:00,34.85,34.87,34.83,34.85,21300.0,21.9532,21.9658,21.9406,21.9532,21300.0
2008-04-17 11:30:00,34.84,34.85,34.83,34.84,14500.0,21.9469,21.9532,21.9406,21.9469,14500.0
2008-04-17 11:35:00,34.83,34.86,34.83,34.84,13400.0,21.9406,21.9595,21.9406,21.9469,13400.0
2008-04-17 11:40:00,34.84,34.86,34.83,34.84,15000.0,21.9469,21.9595,21.9406,21.9469,15000.0
2008-04-17 11:45:00,34.84,34.85,34.82,34.84,13200.0,21.9469,21.9532,21.9343,21.9469,13200.0
2008-04-17 11:50:00,34.86,34.86,34.84,34.84,7200.0,21.9595,21.9595,21.9469,21.9469,7200.0
2008-04-17 11:55:00,34.84,34.84,34.79,34.83,18900.0,21.9469,21.9469,21.9154,21.9406,18900.0
2008-04-17 12:00:00,34.84,34.85,34.83,34.83,5200.0,21.9469,21.9532,21.9406,21.9406,5200.0
2008-04-17 12:05:00,34.83,34.85,34.83,34.85,8800.0,21.9406,21.9532,21.9406,21.9532,8800.0
2008-04-17 12:10:00,34.85,34.87,34.84,34.86,10900.0,21.9532,21.9658,21.9469,21.9595,10900.0
2008-04-17 12:15:00,34.86,34.89,34.8,34.8,31200.0,21.9595,21.9784,21.9217,21.9217,31200.0
2008-04-17 12:20:00,34.8,34.85,34.8,34.84,15000.0,21.9217,21.9532,21.9217,21.9469,15000.0
2008-04-17 12:25:00,34.84,34.85,34.83,34.85,12400.0,21.9469,21.9532,21.9406,21.9532,12400.0
2008-04-17 12:30:00,34.84,34.84,34.81,34.82,6800.0,21.9469,21.9469,21.928,21.9343,6800.0
2008-04-17 12:35:00,34.81,34.83,34.81,34.83,7700.0,21.928,21.9406,21.928,21.9406,7700.0
2008-04-17 12:40:00,34.83,34.85,34.8,34.8,16700.0,21.9406,21.9532,21.9217,21.9217,16700.0
2008-04-17 12:45:00,34.8,34.81,34.79,34.8,22600.0,21.9217,21.928,21.9154,21.9217,22600.0
2008-04-17 12:50:00,34.79,34.84,34.79,34.84,7500.0,21.9154,21.9469,21.9154,21.9469,7500.0
2008-04-17 12:55:00,34.84,34.85,34.84,34.84,3200.0,21.9469,21.9532,21.9469,21.9469,3200.0
2008-04-17 13:00:00,34.85,34.85,34.82,34.83,8100.0,21.9532,21.9532,21.9343,21.9406,8100.0
2008-04-17 13:05:00,34.83,34.85,34.83,34.85,7700.0,21.9406,21.9532,21.9406,21.9532,7700.0
2008-04-17 13:10:00,34.85,34.85,34.81,34.82,12100.0,21.9532,21.9532,21.928,21.9343,12100.0
2008-04-17 13:15:00,34.82,34.85,34.81,34.84,8300.0,21.9343,21.9532,21.928,21.9469,8300.0
2008-04-17 13:20:00,34.84,34.85,34.83,34.84,12100.0,21.9469,21.9532,21.9406,21.9469,12100.0
2008-04-17 13:25:00,34.84,34.84,34.83,34.84,8200.0,21.9469,21.9469,21.9406,21.9469,8200.0
2008-04-17 13:30:00,34.83,34.84,34.81,34.83,12200.0,21.9406,21.9469,21.928,21.9406,12200.0
2008-04-17 13:35:00,34.83,34.87,34.82,34.87,11700.0,21.9406,21.9658,21.9343,21.9658,11700.0
2008-04-17 13:40:00,34.87,34.88,34.8,34.83,15500.0,21.9658,21.9721,21.9217,21.9406,15500.0
2008-04-17 13:45:00,34.83,34.86,34.83,34.86,15400.0,21.9406,21.9595,21.9406,21.9595,15400.0
2008-04-17 13:50:00,34.86,34.86,34.8,34.81,12100.0,21.9595,21.9595,21.9217,21.928,12100.0
2008-04-17 13:55:00,34.81,34.85,34.79,34.83,18500.0,21.928,21.9532,21.9154,21.9406,18500.0
2008-04-17 14:00:00,34.83,34.83,34.81,34.83,6600.0,21.9406,21.9406,21.928,21.9406,6600.0
2008-04-17 14:05:00,34.83,34.86,34.83,34.83,162900.0,21.9406,21.9595,21.9406,21.9406,162900.0
2008-04-17 14:10:00,34.83,34.83,34.78,34.79,22300.0,21.9406,21.9406,21.9091,21.9154,22300.0
2008-04-17 14:15:00,34.78,34.8,34.78,34.79,14300.0,21.9091,21.9217,21.9091,21.9154,14300.0
2008-04-17 14:20:00,34.79,34.79,34.77,34.79,14400.0,21.9154,21.9154,21.9028,21.9154,14400.0
2008-04-17 14:25:00,34.79,34.79,34.76,34.77,11000.0,21.9154,21.9154,21.8965,21.9028,11000.0
2008-04-17 14:30:00,34.77,34.84,34.77,34.83,29700.0,21.9028,21.9469,21.9028,21.9406,29700.0
2008-04-17 14:35:00,34.82,34.85,34.8,34.84,20100.0,21.9343,21.9532,21.9217,21.9469,20100.0
2008-04-17 14:40:00,34.84,34.85,34.83,34.84,22200.0,21.9469,21.9532,21.9406,21.9469,22200.0
2008-04-17 14:45:00,34.84,34.85,34.83,34.83,15900.0,21.9469,21.9532,21.9406,21.9406,15900.0
2008-04-17 14:50:00,34.83,34.84,34.83,34.84,7200.0,21.9406,21.9469,21.9406,21.9469,7200.0
2008-04-17 14:55:00,34.84,34.84,34.83,34.84,16900.0,21.9469,21.9469,21.9406,21.9469,16900.0
2008-04-17 15:00:00,34.83,34.85,34.83,34.84,27600.0,21.9406,21.9532,21.9406,21.9469,27600.0
2008-04-17 15:05:00,34.84,34.85,34.83,34.85,47200.0,21.9469,21.9532,21.9406,21.9532,47200.0
2008-04-17 15:10:00,34.85,34.85,34.84,34.84,21200.0,21.9532,21.9532,21.9469,21.9469,21200.0
2008-04-17 15:15:00,34.85,34.93,34.83,34.93,138600.0,21.9532,22.0036,21.9406,22.0036,138600.0
2008-04-17 15:20:00,34.94,34.98,34.91,34.98,21000.0,22.0099,22.0351,21.991,22.0351,21000.0
2008-04-17 15:25:00,34.97,34.98,34.94,34.95,18700.0,22.0288,22.0351,22.0099,22.0162,18700.0
2008-04-17 15:30:00,34.95,34.99,34.92,34.98,27300.0,22.0162,22.0414,21.9973,22.0351,27300.0
2008-04-17 15:35:00,34.98,35.0,34.97,35.0,41500.0,22.0351,22.0477,22.0288,22.0477,41500.0
2008-04-17 15:40:00,35.0,35.0,34.97,35.0,23000.0,22.0477,22.0477,22.0288,22.0477,23000.0
2008-04-17 15:45:00,35.0,35.01,34.98,35.0,23700.0,22.0477,22.054,22.0351,22.0477,23700.0
2008-04-17 15:50:00,35.0,35.05,35.0,35.01,34800.0,22.0477,22.0792,22.0477,22.054,34800.0
2008-04-17 15:55:00,35.01,35.02,34.91,34.93,77000.0,22.054,22.0603,21.991,22.0036,77000.0
2008-04-18 09:30:00,35.29,35.62,35.17,35.34,341400.0,22.2304,22.4382,22.1548,22.2619,341400.0
2008-04-18 09:35:00,35.35,35.38,35.3,35.38,45700.0,22.2682,22.2871,22.2367,22.2871,45700.0
2008-04-18 09:40:00,35.39,35.49,35.33,35.4,42700.0,22.2934,22.3563,22.2556,22.2997,42700.0
2008-04-18 09:45:00,35.4,35.42,35.37,35.39,18300.0,22.2997,22.3122,22.2808,22.2934,18300.0
2008-04-18 09:50:00,35.39,35.45,35.39,35.43,17600.0,22.2934,22.3311,22.2934,22.3185,17600.0
2008-04-18 09:55:00,35.43,35.44,35.39,35.41,19900.0,22.3185,22.3248,22.2934,22.306,19900.0
2008-04-18 10:00:00,35.41,35.42,35.38,35.4,25700.0,22.306,22.3122,22.2871,22.2997,25700.0
2008-04-18 10:05:00,35.4,35.42,35.39,35.39,19200.0,22.2997,22.3122,22.2934,22.2934,19200.0
2008-04-18 10:10:00,35.4,35.42,35.39,35.42,13900.0,22.2997,22.3122,22.2934,22.3122,13900.0
2008-04-18 10:15:00,35.41,35.44,35.41,35.44,19100.0,22.306,22.3248,22.306,22.3248,19100.0
2008-04-18 10:20:00,35.43,35.49,35.43,35.48,20700.0,22.3185,22.3563,22.3185,22.35,20700.0
2008-04-18 10:25:00,35.49,35.49,35.37,35.38,40200.0,22.3563,22.3563,22.2808,22.2871,40200.0
2008-04-18 10:30:00,35.37,35.39,35.36,35.37,26100.0,22.2808,22.2934,22.2745,22.2808,26100.0
2008-04-18 10:35:00,35.37,35.38,35.35,35.37,30500.0,22.2808,22.2871,22.2682,22.2808,30500.0
2008-04-18 10:40:00,35.38,35.43,35.37,35.43,17100.0,22.2871,22.3185,22.2808,22.3185,17100.0
2008-04-18 10:45:00,35.42,35.5,35.42,35.49,25700.0,22.3122,22.3626,22.3122,22.3563,25700.0
2008-04-18 10:50:00,35.48,35.5,35.48,35.5,16900.0,22.35,22.3626,22.35,22.3626,16900.0
2008-04-18 10:55:00,35.5,35.53,35.49,35.5,44400.0,22.3626,22.3815,22.3563,22.3626,44400.0
2008-04-18 11:00:00,35.5,35.54,35.5,35.53,35100.0,22.3626,22.3878,22.3626,22.3815,35100.0
2008-04-18 11:05:00,35.52,35.52,35.44,35.48,28200.0,22.3752,22.3752,22.3248,22.35,28200.0
2008-04-18 11:10:00,35.48,35.5,35.46,35.48,22100.0,22.35,22.3626,22.3374,22.35,22100.0
2008-04-18 11:15:00,35.48,35.49,35.45,35.48,10400.0,22.35,22.3563,22.3311,22.35,10400.0
2008-04-18 11:20:00,35.49,35.5,35.46,35.48,15300.0,22.3563,22.3626,22.3374,22.35,15300.0
2008-04-18 11:25:00,35.48,35.5,35.47,35.49,14400.0,22.35,22.3626,22.3437,22.3563,14400.0
2008-04-18 11:30:00,35.5,35.51,35.44,35.46,37100.0,22.3626,22.3689,22.3248,22.3374,37100.0
2008-04-18 11:35:00,35.47,35.5,35.47,35.48,17200.0,22.3437,22.3626,22.3437,22.35,17200.0
2008-04-18 11:40:00,35.47,35.5,35.44,35.49,19400.0,22.3437,22.3626,22.3248,22.3563,19400.0
2008-04-18 11:45:00,35.49,35.55,35.49,35.49,39100.0,22.3563,22.3941,22.3563,22.3563,39100.0
2008-04-18 11:50:00,35.49,35.51,35.41,35.41,88900.0,22.3563,22.3689,22.306,22.306,88900.0
2008-04-18 11:55:00,35.41,35.49,35.41,35.49,15400.0,22.306,22.3563,22.306,22.3563,15400.0
2008-04-18 12:00:00,35.49,35.5,35.46,35.5,21800.0,22.3563,22.3626,22.3374,22.3626,21800.0
2008-04-18 12:05:00,35.5,35.51,35.48,35.48,20600.0,22.3626,22.3689,22.35,22.35,20600.0
2008-04-18 12:10:00,35.48,35.48,35.45,35.46,11000.0,22.35,22.35,22.3311,22.3374,11000.0
2008-04-18 12:15:00,35.46,35.52,35.46,35.51,41500.0,22.3374,22.3752,22.3374,22.3689,41500.0
2008-04-18 12:20:00,35.51,35.51,35.47,35.51,30400.0,22.3689,22.3689,22.3437,22.3689,30400.0
2008-04-18 12:25:00,35.51,35.55,35.51,35.55,11100.0,22.3689,22.3941,22.3689,22.3941,11100.0
2008-04-18 12:30:00,35.55,35.56,35.54,35.54,14900.0,22.3941,22.4004,22.3878,22.3878,14900.0
2008-04-18 12:35:00,35.54,35.55,35.49,35.54,24900.0,22.3878,22.3941,22.3563,22.3878,24900.0
2008-04-18 12:40:00,35.54,35.55,35.54,35.55,19900.0,22.3878,22.3941,22.3878,22.3941,19900.0
2008-04-18 12:45:00,35.55,35.56,35.54,35.55,32600.0,22.3941,22.4004,22.3878,22.3941,32600.0
2008-04-18 12:50:00,35.56,35.59,35.55,35.59,27400.0,22.4004,22.4193,22.3941,22.4193,27400.0
2008-04-18 12:55:00,35.59,35.6,35.58,35.59,17600.0,22.4193,22.4256,22.413,22.4193,17600.0
2008-04-18 13:00:00,35.59,35.66,35.59,35.66,20200.0,22.4193,22.4634,22.4193,22.4634,20200.0
2008-04-18 13:05:00,35.65,35.72,35.65,35.7,27700.0,22.4571,22.5012,22.4571,22.4886,27700.0
2008-04-18 13:10:00,35.71,35.74,35.7,35.74,15900.0,22.4949,22.5138,22.4886,22.5138,15900.0
2008-04-18 13:15:00,35.73,35.74,35.73,35.74,21500.0,22.5075,22.5138,22.5075,22.5138,21500.0
2008-04-18 13:20:00,35.74,35.77,35.73,35.77,16600.0,22.5138,22.5327,22.5075,22.5327,16600.0
2008-04-18 13:25:00,35.76,35.8,35.75,35.79,22600.0,22.5264,22.5516,22.5201,22.5453,22600.0
2008-04-18 13:30:00,35.78,35.8,35.78,35.78,28700.0,22.539,22.5516,22.539,22.539,28700.0
2008-04-18 13:35:00,35.78,35.79,35.76,35.77,30800.0,22.539,22.5453,22.5264,22.5327,30800.0
2008-04-18 13:40:00,35.77,35.8,35.76,35.8,29300.0,22.5327,22.5516,22.5264,22.5516,29300.0
2008-04-18 13:45:00,35.79,35.84,35.79,35.83,41700.0,22.5453,22.5768,22.5453,22.5705,41700.0
2008-04-18 13:50:00,35.83,35.85,35.82,35.83,28200.0,22.5705,22.5831,22.5642,22.5705,28200.0
2008-04-18 13:55:00,35.83,35.85,35.82,35.85,43100.0,22.5705,22.5831,22.5642,22.5831,43100.0
2008-04-18 14:00:00,35.84,35.85,35.84,35.84,27000.0,22.5768,22.5831,22.5768,22.5768,27000.0
2008-04-18 14:05:00,35.84,35.85,35.84,35.84,21300.0,22.5768,22.5831,22.5768,22.5768,21300.0
2008-04-18 14:10:00,35.84,35.85,35.83,35.85,49000.0,22.5768,22.5831,22.5705,22.5831,49000.0
2008-04-18 14:15:00,35.84,35.9,35.84,35.9,33200.0,22.5768,22.6146,22.5768,22.6146,33200.0
2008-04-18 14:20:00,35.9,35.91,35.85,35.87,31800.0,22.6146,22.6209,22.5831,22.5957,31800.0
2008-04-18 14:25:00,35.85,35.86,35.75,35.76,27000.0,22.5831,22.5894,22.5201,22.5264,27000.0
2008-04-18 14:30:00,35.76,35.81,35.76,35.8,34700.0,22.5264,22.5579,22.5264,22.5516,34700.0
2008-04-18 14:35:00,35.81,35.86,35.81,35.86,23600.0,22.5579,22.5894,22.5579,22.5894,23600.0
2008-04-18 14:40:00,35.85,35.9,35.85,35.88,20700.0,22.5831,22.6146,22.5831,22.602,20700.0
2008-04-18 14:45:00,35.88,35.91,35.87,35.87,27100.0,22.602,22.6209,22.5957,22.5957,27100.0
2008-04-18 14:50:00,35.87,35.88,35.84,35.85,13200.0,22.5957,22.602,22.5768,22.5831,13200.0
2008-04-18 14:55:00,35.84,35.84,35.81,35.81,24900.0,22.5768,22.5768,22.5579,22.5579,24900.0
2008-04-18 15:00:00,35.81,35.81,35.77,35.79,39500.0,22.5579,22.5579,22.5327,22.5453,39500.0
2008-04-18 15:05:00,35.8,35.8,35.76,35.77,27300.0,22.5516,22.5516,22.5264,22.5327,27300.0
2008-04-18 15:10:00,35.77,35.79,35.74,35.74,43800.0,22.5327,22.5453,22.5138,22.5138,43800.0
2008-04-18 15:15:00,35.74,35.74,35.67,35.67,59600.0,22.5138,22.5138,22.4697,22.4697,59600.0
2008-04-18 15:20:00,35.67,35.72,35.62,35.71,99800.0,22.4697,22.5012,22.4382,22.4949,99800.0
2008-04-18 15:25:00,35.71,35.75,35.7,35.73,44300.0,22.4949,22.5201,22.4886,22.5075,44300.0
2008-04-18 15:30:00,35.73,35.78,35.72,35.77,39800.0,22.5075,22.539,22.5012,22.5327,39800.0
2008-04-18 15:35:00,35.77,35.77,35.72,35.72,34100.0,22.5327,22.5327,22.5012,22.5012,34100.0
2008-04-18 15:40:00,35.72,35.74,35.71,35.72,49100.0,22.5012,22.5138,22.4949,22.5012,49100.0
2008-04-18 15:45:00,35.72,35.73,35.64,35.66,64900.0,22.5012,22.5075,22.4508,22.4634,64900.0
2008-04-18 15:50:00,35.66,35.72,35.65,35.72,91000.0,22.4634,22.5012,22.4571,22.5012,91000.0
2008-04-18 15:55:00,35.72,35.75,35.69,35.73,109800.0,22.5012,22.5201,22.4823,22.5075,109800.0
2008-04-21 09:30:00,35.64,35.75,35.56,35.56,36300.0,22.4508,22.5201,22.4004,22.4004,36300.0
2008-04-21 09:35:00,35.57,35.59,35.45,35.45,21200.0,22.4067,22.4193,22.3311,22.3311,21200.0
2008-04-21 09:40:00,35.44,35.49,35.38,35.47,30800.0,22.3248,22.3563,22.2871,22.3437,30800.0
2008-04-21 09:45:00,35.47,35.51,35.4,35.42,14700.0,22.3437,22.3689,22.2997,22.3122,14700.0
2008-04-21 09:50:00,35.41,35.42,35.36,35.36,20000.0,22.306,22.3122,22.2745,22.2745,20000.0
2008-04-21 09:55:00,35.37,35.38,35.35,35.36,12200.0,22.2808,22.2871,22.2682,22.2745,12200.0
2008-04-21 10:00:00,35.36,35.39,35.35,35.35,15500.0,22.2745,22.2934,22.2682,22.2682,15500.0
2008-04-21 10:05:00,35.35,35.38,35.33,35.34,17600.0,22.2682,22.2871,22.2556,22.2619,17600.0
2008-04-21 10:10:00,35.35,35.43,35.34,35.38,28900.0,22.2682,22.3185,22.2619,22.2871,28900.0
2008-04-21 10:15:00,35.38,35.4,35.34,35.38,26700.0,22.2871,22.2997,22.2619,22.2871,26700.0
2008-04-21 10:20:00,35.37,35.37,35.34,35.37,23400.0,22.2808,22.2808,22.2619,22.2808,23400.0
2008-04-21 10:25:00,35.37,35.37,35.31,35.31,36000.0,22.2808,22.2808,22.243,22.243,36000.0
2008-04-21 10:30:00,35.31,35.33,35.24,35.32,37900.0,22.243,22.2556,22.1989,22.2493,37900.0
2008-04-21 10:35:00,35.32,35.34,35.32,35.32,14700.0,22.2493,22.2619,22.2493,22.2493,14700.0
2008-04-21 10:40:00,35.33,35.39,35.33,35.39,38600.0,22.2556,22.2934,22.2556,22.2934,38600.0
2008-04-21 10:45:00,35.39,35.44,35.39,35.42,22000.0,22.2934,22.3248,22.2934,22.3122,22000.0
2008-04-21 10:50:00,35.43,35.45,35.38,35.38,23700.0,22.3185,22.3311,22.2871,22.2871,23700.0
2008-04-21 10:55:00,35.38,35.4,35.36,35.39,18900.0,22.2871,22.2997,22.2745,22.2934,18900.0
2008-04-21 11:00:00,35.38,35.43,35.37,35.4,14000.0,22.2871,22.3185,22.2808,22.2997,14000.0
2008-04-21 11:05:00,35.4,35.41,35.38,35.41,12500.0,22.2997,22.306,22.2871,22.306,12500.0
2008-04-21 11:10:00,35.41,35.41,35.37,35.39,12500.0,22.306,22.306,22.2808,22.2934,12500.0
2008-04-21 11:15:00,35.39,35.44,35.39,35.42,16300.0,22.2934,22.3248,22.2934,22.3122,16300.0
2008-04-21 11:20:00,35.43,35.47,35.41,35.45,22400.0,22.3185,22.3437,22.306,22.3311,22400.0
2008-04-21 11:25:00,35.45,35.47,35.44,35.45,92400.0,22.3311,22.3437,22.3248,22.3311,92400.0
2008-04-21 11:30:00,35.45,35.48,35.44,35.44,31600.0,22.3311,22.35,22.3248,22.3248,31600.0
2008-04-21 11:35:00,35.44,35.49,35.43,35.48,52000.0,22.3248,22.3563,22.3185,22.35,52000.0
2008-04-21 11:40:00,35.47,35.52,35.43,35.48,153100.0,22.3437,22.3752,22.3185,22.35,153100.0
2008-04-21 11:45:00,35.49,35.49,35.44,35.44,32700.0,22.3563,22.3563,22.3248,22.3248,32700.0
2008-04-21 11:50:00,35.43,35.43,35.39,35.39,15000.0,22.3185,22.3185,22.2934,22.2934,15000.0
2008-04-21 11:55:00,35.4,35.4,35.38,35.39,8800.0,22.2997,22.2997,22.2871,22.2934,8800.0
2008-04-21 12:00:00,35.39,35.41,35.38,35.4,5800.0,22.2934,22.306,22.2871,22.2997,5800.0
2008-04-21 12:05:00,35.39,35.41,35.34,35.4,64700.0,22.2934,22.306,22.2619,22.2997,64700.0
2008-04-21 12:10:00,35.39,35.4,35.36,35.37,34000.0,22.2934,22.2997,22.2745,22.2808,34000.0
2008-04-21 12:15:00,35.36,35.39,35.36,35.38,12700.0,22.2745,22.2934,22.2745,22.2871,12700.0
2008-04-21 12:20:00,35.37,35.37,35.34,35.35,12300.0,22.2808,22.2808,22.2619,22.2682,12300.0
2008-04-21 12:25:00,35.35,35.38,35.31,35.36,21100.0,22.2682,22.2871,22.243,22.2745,21100.0
2008-04-21 12:30:00,35.36,35.36,35.35,35.36,7000.0,22.2745,22.2745,22.2682,22.2745,7000.0
2008-04-21 12:35:00,35.36,35.36,35.35,35.35,4700.0,22.2745,22.2745,22.2682,22.2682,4700.0
2008-04-21 12:40:00,35.35,35.36,35.35,35.36,6500.0,22.2682,22.2745,22.2682,22.2745,6500.0
2008-04-21 12:45:00,35.36,35.38,35.35,35.37,10800.0,22.2745,22.2871,22.2682,22.2808,10800.0
2008-04-21 12:50:00,35.38,35.38,35.35,35.35,16800.0,22.2871,22.2871,22.2682,22.2682,16800.0
2008-04-21 12:55:00,35.35,35.36,35.34,35.36,13500.0,22.2682,22.2745,22.2619,22.2745,13500.0
2008-04-21 13:00:00,35.35,35.39,35.35,35.39,9000.0,22.2682,22.2934,22.2682,22.2934,9000.0
2008-04-21 13:05:00,35.39,35.4,35.38,35.39,12600.0,22.2934,22.2997,22.2871,22.2934,12600.0
2008-04-21 13:10:00,35.39,35.39,35.37,35.37,10300.0,22.2934,22.2934,22.2808,22.2808,10300.0
2008-04-21 13:15:00,35.37,35.38,35.35,35.37,14700.0,22.2808,22.2871,22.2682,22.2808,14700.0
2008-04-21 13:20:00,35.36,35.37,35.35,35.36,11300.0,22.2745,22.2808,22.2682,22.2745,11300.0
2008-04-21 13:25:00,35.36,35.37,35.36,35.36,11400.0,22.2745,22.2808,22.2745,22.2745,11400.0
2008-04-21 13:30:00,35.36,35.37,35.35,35.35,8100.0,22.2745,22.2808,22.2682,22.2682,8100.0
2008-04-21 13:35:00,35.36,35.4,35.35,35.38,19100.0,22.2745,22.2997,22.2682,22.2871,19100.0
2008-04-21 13:40:00,35.38,35.39,35.33,35.34,14800.0,22.2871,22.2934,22.2556,22.2619,14800.0
2008-04-21 13:45:00,35.34,35.35,35.33,35.33,9000.0,22.2619,22.2682,22.2556,22.2556,9000.0
2008-04-21 13:50:00,35.33,35.35,35.32,35.35,16600.0,22.2556,22.2682,22.2493,22.2682,16600.0
2008-04-21 13:55:00,35.36,35.4,35.35,35.38,27100.0,22.2745,22.2997,22.2682,22.2871,27100.0
2008-04-21 14:00:00,35.37,35.38,35.34,35.34,11700.0,22.2808,22.2871,22.2619,22.2619,11700.0
2008-04-21 14:05:00,35.35,35.36,35.34,35.34,12200.0,22.2682,22.2745,22.2619,22.2619,12200.0
2008-04-21 14:10:00,35.35,35.36,35.34,35.36,11200.0,22.2682,22.2745,22.2619,22.2745,11200.0
2008-04-21 14:15:00,35.36,35.36,35.35,35.36,6800.0,22.2745,22.2745,22.2682,22.2745,6800.0
2008-04-21 14:20:00,35.36,35.36,35.3,35.3,14600.0,22.2745,22.2745,22.2367,22.2367,14600.0
2008-04-21 14:25:00,35.31,35.31,35.3,35.3,11500.0,22.243,22.243,22.2367,22.2367,11500.0
2008-04-21 14:30:00,35.3,35.38,35.3,35.38,25200.0,22.2367,22.2871,22.2367,22.2871,25200.0
2008-04-21 14:35:00,35.38,35.38,35.35,35.35,14000.0,22.2871,22.2871,22.2682,22.2682,14000.0
2008-04-21 14:40:00,35.35,35.36,35.33,35.33,12300.0,22.2682,22.2745,22.2556,22.2556,12300.0
2008-04-21 14:45:00,35.34,35.39,35.33,35.37,18500.0,22.2619,22.2934,22.2556,22.2808,18500.0
2008-04-21 14:50:00,35.37,35.38,35.36,35.36,14500.0,22.2808,22.2871,22.2745,22.2745,14500.0
2008-04-21 14:55:00,35.37,35.37,35.33,35.35,10800.0,22.2808,22.2808,22.2556,22.2682,10800.0
2008-04-21 15:00:00,35.35,35.37,35.34,35.35,21200.0,22.2682,22.2808,22.2619,22.2682,21200.0
2008-04-21 15:05:00,35.36,35.36,35.33,35.35,17200.0,22.2745,22.2745,22.2556,22.2682,17200.0
2008-04-21 15:10:00,35.35,35.36,35.34,35.34,13600.0,22.2682,22.2745,22.2619,22.2619,13600.0
2008-04-21 15:15:00,35.34,35.37,35.34,35.36,23800.0,22.2619,22.2808,22.2619,22.2745,23800.0
2008-04-21 15:20:00,35.35,35.36,35.3,35.31,40900.0,22.2682,22.2745,22.2367,22.243,40900.0
2008-04-21 15:25:00,35.3,35.32,35.29,35.29,24400.0,22.2367,22.2493,22.2304,22.2304,24400.0
2008-04-21 15:30:00,35.3,35.3,35.26,35.28,46700.0,22.2367,22.2367,22.2115,22.2241,46700.0
2008-04-21 15:35:00,35.28,35.38,35.28,35.38,34300.0,22.2241,22.2871,22.2241,22.2871,34300.0
2008-04-21 15:40:00,35.38,35.44,35.37,35.43,68700.0,22.2871,22.3248,22.2808,22.3185,68700.0
2008-04-21 15:45:00,35.43,35.46,35.38,35.46,66100.0,22.3185,22.3374,22.2871,22.3374,66100.0
2008-04-21 15:50:00,35.46,35.48,35.45,35.48,97200.0,22.3374,22.35,22.3311,22.35,97200.0
2008-04-21 15:55:00,35.48,35.52,35.41,35.42,144600.0,22.35,22.3752,22.306,22.3122,144600.0
2008-04-22 09:30:00,35.34,35.4,35.29,35.33,15800.0,22.2619,22.2997,22.2304,22.2556,15800.0
2008-04-22 09:35:00,35.34,35.43,35.34,35.39,12300.0,22.2619,22.3185,22.2619,22.2934,12300.0
2008-04-22 09:40:00,35.4,35.4,35.29,35.29,7500.0,22.2997,22.2997,22.2304,22.2304,7500.0
2008-04-22 09:45:00,35.29,35.3,35.26,35.27,13300.0,22.2304,22.2367,22.2115,22.2178,13300.0
2008-04-22 09:50:00,35.26,35.27,35.17,35.17,9500.0,22.2115,22.2178,22.1548,22.1548,9500.0
2008-04-22 09:55:00,35.15,35.19,35.11,35.11,14200.0,22.1422,22.1674,22.117,22.117,14200.0
2008-04-22 10:00:00,35.1,35.21,35.09,35.21,14300.0,22.1107,22.18,22.1044,22.18,14300.0
2008-04-22 10:05:00,35.21,35.21,35.11,35.21,22100.0,22.18,22.18,22.117,22.18,22100.0
2008-04-22 10:10:00,35.24,35.33,35.23,35.31,26700.0,22.1989,22.2556,22.1926,22.243,26700.0
2008-04-22 10:15:00,35.3,35.3,35.22,35.22,12700.0,22.2367,22.2367,22.1863,22.1863,12700.0
2008-04-22 10:20:00,35.23,35.26,35.2,35.26,23100.0,22.1926,22.2115,22.1737,22.2115,23100.0
2008-04-22 10:25:00,35.26,35.3,35.26,35.26,21600.0,22.2115,22.2367,22.2115,22.2115,21600.0
2008-04-22 10:30:00,35.25,35.3,35.25,35.26,9900.0,22.2052,22.2367,22.2052,22.2115,9900.0
2008-04-22 10:35:00,35.25,35.26,35.2,35.25,18700.0,22.2052,22.2115,22.1737,22.2052,18700.0
2008-04-22 10:40:00,35.26,35.3,35.26,35.3,36500.0,22.2115,22.2367,22.2115,22.2367,36500.0
2008-04-22 10:45:00,35.29,35.3,35.26,35.28,11200.0,22.2304,22.2367,22.2115,22.2241,11200.0
2008-04-22 10:50:00,35.28,35.3,35.28,35.3,8500.0,22.2241,22.2367,22.2241,22.2367,8500.0
2008-04-22 10:55:00,35.3,35.32,35.29,35.31,13000.0,22.2367,22.2493,22.2304,22.243,13000.0
2008-04-22 11:00:00,35.31,35.36,35.3,35.31,23000.0,22.243,22.2745,22.2367,22.243,23000.0
2008-04-22 11:05:00,35.31,35.31,35.21,35.21,12500.0,22.243,22.243,22.18,22.18,12500.0
2008-04-22 11:10:00,35.21,35.23,35.19,35.19,10200.0,22.18,22.1926,22.1674,22.1674,10200.0
2008-04-22 11:15:00,35.19,35.28,35.19,35.28,17600.0,22.1674,22.2241,22.1674,22.2241,17600.0
2008-04-22 11:20:00,35.28,35.28,35.18,35.19,16200.0,22.2241,22.2241,22.1611,22.1674,16200.0
2008-04-22 11:25:00,35.18,35.19,35.11,35.13,16700.0,22.1611,22.1674,22.117,22.1296,16700.0
2008-04-22 11:30:00,35.12,35.18,35.12,35.14,10600.0,22.1233,22.1611,22.1233,22.1359,10600.0
2008-04-22 11:35:00,35.13,35.16,35.13,35.16,7500.0,22.1296,22.1485,22.1296,22.1485,7500.0
2008-04-22 11:40:00,35.15,35.18,35.14,35.15,4600.0,22.1422,22.1611,22.1359,22.1422,4600.0
2008-04-22 11:45:00,35.17,35.21,35.08,35.09,28400.0,22.1548,22.18,22.0981,22.1044,28400.0
2008-04-22 11:50:00,35.08,35.11,35.0,35.0,14500.0,22.0981,22.117,22.0477,22.0477,14500.0
2008-04-22 11:55:00,35.02,35.07,35.02,35.06,21100.0,22.0603,22.0918,22.0603,22.0855,21100.0
2008-04-22 12:00:00,35.05,35.07,35.04,35.04,10100.0,22.0792,22.0918,22.0729,22.0729,10100.0
2008-04-22 12:05:00,35.04,35.05,35.02,35.05,8700.0,22.0729,22.0792,22.0603,22.0792,8700.0
2008-04-22 12:10:00,35.05,35.08,35.04,35.08,8200.0,22.0792,22.0981,22.0729,22.0981,8200.0
2008-04-22 12:15:00,35.08,35.12,35.08,35.12,4600.0,22.0981,22.1233,22.0981,22.1233,4600.0
2008-04-22 12:20:00,35.12,35.12,35.08,35.1,10600.0,22.1233,22.1233,22.0981,22.1107,10600.0
2008-04-22 12:25:00,35.1,35.1,35.03,35.03,12700.0,22.1107,22.1107,22.0666,22.0666,12700.0
2008-04-22 12:30:00,35.04,35.08,35.03,35.03,15100.0,22.0729,22.0981,22.0666,22.0666,15100.0
2008-04-22 12:35:00,35.03,35.03,35.0,35.02,10000.0,22.0666,22.0666,22.0477,22.0603,10000.0
2008-04-22 12:40:00,35.01,35.04,35.0,35.01,11900.0,22.054,22.0729,22.0477,22.054,11900.0
2008-04-22 12:45:00,35.02,35.02,34.92,34.97,21000.0,22.0603,22.0603,21.9973,22.0288,21000.0
2008-04-22 12:50:00,34.97,34.98,34.94,34.97,18400.0,22.0288,22.0351,22.0099,22.0288,18400.0
2008-04-22 12:55:00,34.97,34.97,34.94,34.96,10400.0,22.0288,22.0288,22.0099,22.0225,10400.0
2008-04-22 13:00:00,34.95,34.99,34.94,34.99,18600.0,22.0162,22.0414,22.0099,22.0414,18600.0
2008-04-22 13:05:00,34.99,34.99,34.97,34.97,5600.0,22.0414,22.0414,22.0288,22.0288,5600.0
2008-04-22 13:10:00,34.98,34.98,34.96,34.96,9700.0,22.0351,22.0351,22.0225,22.0225,9700.0
2008-04-22 13:15:00,34.97,34.98,34.94,34.95,11300.0,22.0288,22.0351,22.0099,22.0162,11300.0
2008-04-22 13:20:00,34.95,34.98,34.95,34.97,10400.0,22.0162,22.0351,22.0162,22.0288,10400.0
2008-04-22 13:25:00,34.96,34.98,34.95,34.98,13100.0,22.0225,22.0351,22.0162,22.0351,13100.0
2008-04-22 13:30:00,34.99,35.01,34.99,35.0,21400.0,22.0414,22.054,22.0414,22.0477,21400.0
2008-04-22 13:35:00,35.01,35.04,34.97,35.0,21600.0,22.054,22.0729,22.0288,22.0477,21600.0
2008-04-22 13:40:00,35.0,35.0,34.97,34.99,11300.0,22.0477,22.0477,22.0288,22.0414,11300.0
2008-04-22 13:45:00,34.99,34.99,34.92,34.94,13600.0,22.0414,22.0414,21.9973,22.0099,13600.0
2008-04-22 13:50:00,34.94,34.97,34.94,34.96,10300.0,22.0099,22.0288,22.0099,22.0225,10300.0
2008-04-22 13:55:00,34.97,35.0,34.97,34.99,12400.0,22.0288,22.0477,22.0288,22.0414,12400.0
2008-04-22 14:00:00,35.0,35.0,34.92,34.92,14800.0,22.0477,22.0477,21.9973,21.9973,14800.0
2008-04-22 14:05:00,34.92,34.96,34.89,34.95,25100.0,21.9973,22.0225,21.9784,22.0162,25100.0
2008-04-22 14:10:00,34.95,34.98,34.92,34.93,28000.0,22.0162,22.0351,21.9973,22.0036,28000.0
2008-04-22 14:15:00,34.92,34.99,34.92,34.98,30700.0,21.9973,22.0414,21.9973,22.0351,30700.0
2008-04-22 14:20:00,34.98,35.13,34.98,35.1,34300.0,22.0351,22.1296,22.0351,22.1107,34300.0
2008-04-22 14:25:00,35.1,35.14,35.06,35.08,18900.0,22.1107,22.1359,22.0855,22.0981,18900.0
2008-04-22 14:30:00,35.08,35.09,35.05,35.07,10900.0,22.0981,22.1044,22.0792,22.0918,10900.0
2008-04-22 14:35:00,35.07,35.1,35.05,35.05,15800.0,22.0918,22.1107,22.0792,22.0792,15800.0
2008-04-22 14:40:00,35.06,35.07,35.05,35.06,14400.0,22.0855,22.0918,22.0792,22.0855,14400.0
2008-04-22 14:45:00,35.05,35.07,35.02,35.07,20700.0,22.0792,22.0918,22.0603,22.0918,20700.0
2008-04-22 14:50:00,35.06,35.06,35.05,35.05,13000.0,22.0855,22.0855,22.0792,22.0792,13000.0
2008-04-22 14:55:00,35.05,35.08,35.04,35.08,24300.0,22.0792,22.0981,22.0729,22.0981,24300.0
2008-04-22 15:00:00,35.08,35.08,35.04,35.06,15900.0,22.0981,22.0981,22.0729,22.0855,15900.0
2008-04-22 15:05:00,35.06,35.14,35.06,35.11,23300.0,22.0855,22.1359,22.0855,22.117,23300.0
2008-04-22 15:10:00,35.12,35.13,35.08,35.1,16500.0,22.1233,22.1296,22.0981,22.1107,16500.0
2008-04-22 15:15:00,35.11,35.13,35.06,35.08,13200.0,22.117,22.1296,22.0855,22.0981,13200.0
2008-04-22 15:20:00,35.07,35.1,35.06,35.07,17700.0,22.0918,22.1107,22.0855,22.0918,17700.0
2008-04-22 15:25:00,35.06,35.08,35.05,35.07,41700.0,22.0855,22.0981,22.0792,22.0918,41700.0
2008-04-22 15:30:00,35.06,35.08,35.05,35.06,25300.0,22.0855,22.0981,22.0792,22.0855,25300.0
2008-04-22 15:35:00,35.06,35.07,35.03,35.07,24600.0,22.0855,22.0918,22.0666,22.0918,24600.0
2008-04-22 15:40:00,35.07,35.11,35.06,35.1,28500.0,22.0918,22.117,22.0855,22.1107,28500.0
2008-04-22 15:45:00,35.1,35.18,35.1,35.16,57200.0,22.1107,22.1611,22.1107,22.1485,57200.0
2008-04-22 15:50:00,35.16,35.16,35.12,35.12,33200.0,22.1485,22.1485,22.1233,22.1233,33200.0
2008-04-22 15:55:00,35.11,35.12,35.07,35.12,68200.0,22.117,22.1233,22.0918,22.1233,68200.0
2008-04-23 09:30:00,35.3,35.36,34.98,35.3,48300.0,22.2367,22.2745,22.0351,22.2367,48300.0
2008-04-23 09:35:00,35.29,35.38,35.26,35.38,12200.0,22.2304,22.2871,22.2115,22.2871,12200.0
2008-04-23 09:40:00,35.36,35.42,35.32,35.42,13200.0,22.2745,22.3122,22.2493,22.3122,13200.0
2008-04-23 09:45:00,35.41,35.42,35.35,35.35,15200.0,22.306,22.3122,22.2682,22.2682,15200.0
2008-04-23 09:50:00,35.34,35.35,35.23,35.25,12900.0,22.2619,22.2682,22.1926,22.2052,12900.0
2008-04-23 09:55:00,35.25,35.26,35.23,35.24,11300.0,22.2052,22.2115,22.1926,22.1989,11300.0
2008-04-23 10:00:00,35.27,35.28,35.23,35.25,18300.0,22.2178,22.2241,22.1926,22.2052,18300.0
2008-04-23 10:05:00,35.26,35.29,35.23,35.25,27700.0,22.2115,22.2304,22.1926,22.2052,27700.0
2008-04-23 10:10:00,35.25,35.26,35.16,35.22,22700.0,22.2052,22.2115,22.1485,22.1863,22700.0
2008-04-23 10:15:00,35.22,35.24,35.19,35.19,24900.0,22.1863,22.1989,22.1674,22.1674,24900.0
2008-04-23 10:20:00,35.19,35.28,35.19,35.21,33400.0,22.1674,22.2241,22.1674,22.18,33400.0
2008-04-23 10:25:00,35.2,35.31,35.2,35.29,15800.0,22.1737,22.243,22.1737,22.2304,15800.0
2008-04-23 10:30:00,35.29,35.31,35.2,35.21,21300.0,22.2304,22.243,22.1737,22.18,21300.0
2008-04-23 10:35:00,35.22,35.38,35.22,35.37,17400.0,22.1863,22.2871,22.1863,22.2808,17400.0
2008-04-23 10:40:00,35.38,35.48,35.37,35.43,31700.0,22.2871,22.35,22.2808,22.3185,31700.0
2008-04-23 10:45:00,35.43,35.43,35.34,35.35,21300.0,22.3185,22.3185,22.2619,22.2682,21300.0
2008-04-23 10:50:00,35.34,35.46,35.34,35.45,22000.0,22.2619,22.3374,22.2619,22.3311,22000.0
2008-04-23 10:55:00,35.44,35.46,35.42,35.42,12100.0,22.3248,22.3374,22.3122,22.3122,12100.0
2008-04-23 11:00:00,35.42,35.46,35.39,35.44,13400.0,22.3122,22.3374,22.2934,22.3248,13400.0
2008-04-23 11:05:00,35.44,35.45,35.37,35.38,20000.0,22.3248,22.3311,22.2808,22.2871,20000.0
2008-04-23 11:10:00,35.36,35.37,35.34,35.37,10200.0,22.2745,22.2808,22.2619,22.2808,10200.0
2008-04-23 11:15:00,35.38,35.38,35.33,35.36,14000.0,22.2871,22.2871,22.2556,22.2745,14000.0
2008-04-23 11:20:00,35.36,35.37,35.34,35.36,10800.0,22.2745,22.2808,22.2619,22.2745,10800.0
2008-04-23 11:25:00,35.36,35.37,35.31,35.32,10200.0,22.2745,22.2808,22.243,22.2493,10200.0
2008-04-23 11:30:00,35.32,35.37,35.32,35.36,15800.0,22.2493,22.2808,22.2493,22.2745,15800.0
2008-04-23 11:35:00,35.36,35.37,35.35,35.35,11900.0,22.2745,22.2808,22.2682,22.2682,11900.0
2008-04-23 11:40:00,35.35,35.42,35.33,35.42,13100.0,22.2682,22.3122,22.2556,22.3122,13100.0
2008-04-23 11:45:00,35.41,35.42,35.36,35.36,14500.0,22.306,22.3122,22.2745,22.2745,14500.0
2008-04-23 11:50:00,35.35,35.35,35.33,35.34,7800.0,22.2682,22.2682,22.2556,22.2619,7800.0
2008-04-23 11:55:00,35.33,35.36,35.31,35.32,16700.0,22.2556,22.2745,22.243,22.2493,16700.0
2008-04-23 12:00:00,35.32,35.33,35.32,35.33,3400.0,22.2493,22.2556,22.2493,22.2556,3400.0
2008-04-23 12:05:00,35.33,35.34,35.3,35.31,17400.0,22.2556,22.2619,22.2367,22.243,17400.0
2008-04-23 12:10:00,35.31,35.32,35.3,35.31,12800.0,22.243,22.2493,22.2367,22.243,12800.0
2008-04-23 12:15:00,35.31,35.33,35.3,35.3,13700.0,22.243,22.2556,22.2367,22.2367,13700.0
2008-04-23 12:20:00,35.31,35.31,35.3,35.3,10500.0,22.243,22.243,22.2367,22.2367,10500.0
2008-04-23 12:25:00,35.3,35.31,35.3,35.3,6500.0,22.2367,22.243,22.2367,22.2367,6500.0
2008-04-23 12:30:00,35.3,35.31,35.11,35.11,38500.0,22.2367,22.243,22.117,22.117,38500.0
2008-04-23 12:35:00,35.13,35.13,35.09,35.13,19300.0,22.1296,22.1296,22.1044,22.1296,19300.0
2008-04-23 12:40:00,35.12,35.14,35.11,35.13,8300.0,22.1233,22.1359,22.117,22.1296,8300.0
2008-04-23 12:45:00,35.13,35.16,35.12,35.14,16900.0,22.1296,22.1485,22.1233,22.1359,16900.0
2008-04-23 12:50:00,35.14,35.17,35.14,35.17,5100.0,22.1359,22.1548,22.1359,22.1548,5100.0
2008-04-23 12:55:00,35.16,35.17,35.14,35.16,9000.0,22.1485,22.1548,22.1359,22.1485,9000.0
2008-04-23 13:00:00,35.16,35.18,35.15,35.17,10000.0,22.1485,22.1611,22.1422,22.1548,10000.0
2008-04-23 13:05:00,35.17,35.18,35.15,35.17,10200.0,22.1548,22.1611,22.1422,22.1548,10200.0
2008-04-23 13:10:00,35.17,35.18,35.15,35.17,8300.0,22.1548,22.1611,22.1422,22.1548,8300.0
2008-04-23 13:15:00,35.18,35.18,35.15,35.15,11000.0,22.1611,22.1611,22.1422,22.1422,11000.0
2008-04-23 13:20:00,35.15,35.18,35.14,35.18,12200.0,22.1422,22.1611,22.1359,22.1611,12200.0
2008-04-23 13:25:00,35.19,35.22,35.18,35.2,16200.0,22.1674,22.1863,22.1611,22.1737,16200.0
2008-04-23 13:30:00,35.19,35.2,35.18,35.2,9800.0,22.1674,22.1737,22.1611,22.1737,9800.0
2008-04-23 13:35:00,35.2,35.24,35.18,35.21,16800.0,22.1737,22.1989,22.1611,22.18,16800.0
2008-04-23 13:40:00,35.21,35.21,35.13,35.15,15700.0,22.18,22.18,22.1296,22.1422,15700.0
2008-04-23 13:45:00,35.16,35.21,35.13,35.21,8400.0,22.1485,22.18,22.1296,22.18,8400.0
2008-04-23 13:50:00,35.21,35.24,35.19,35.19,19200.0,22.18,22.1989,22.1674,22.1674,19200.0
2008-04-23 13:55:00,35.19,35.23,35.19,35.23,20400.0,22.1674,22.1926,22.1674,22.1926,20400.0
2008-04-23 14:00:00,35.24,35.27,35.18,35.2,22100.0,22.1989,22.2178,22.1611,22.1737,22100.0
2008-04-23 14:05:00,35.21,35.23,35.15,35.16,15600.0,22.18,22.1926,22.1422,22.1485,15600.0
2008-04-23 14:10:00,35.15,35.24,35.15,35.24,16400.0,22.1422,22.1989,22.1422,22.1989,16400.0
2008-04-23 14:15:00,35.23,35.26,35.22,35.25,10000.0,22.1926,22.2115,22.1863,22.2052,10000.0
2008-04-23 14:20:00,35.25,35.26,35.21,35.21,20400.0,22.2052,22.2115,22.18,22.18,20400.0
2008-04-23 14:25:00,35.19,35.24,35.19,35.22,8900.0,22.1674,22.1989,22.1674,22.1863,8900.0
2008-04-23 14:30:00,35.23,35.3,35.22,35.25,28900.0,22.1926,22.2367,22.1863,22.2052,28900.0
2008-04-23 14:35:00,35.25,35.26,35.16,35.16,32600.0,22.2052,22.2115,22.1485,22.1485,32600.0
2008-04-23 14:40:00,35.17,35.25,35.16,35.24,30400.0,22.1548,22.2052,22.1485,22.1989,30400.0
2008-04-23 14:45:00,35.23,35.24,35.21,35.22,12000.0,22.1926,22.1989,22.18,22.1863,12000.0
2008-04-23 14:50:00,35.22,35.26,35.22,35.25,14200.0,22.1863,22.2115,22.1863,22.2052,14200.0
2008-04-23 14:55:00,35.25,35.26,35.24,35.25,9100.0,22.2052,22.2115,22.1989,22.2052,9100.0
2008-04-23 15:00:00,35.24,35.28,35.24,35.26,13400.0,22.1989,22.2241,22.1989,22.2115,13400.0
2008-04-23 15:05:00,35.25,35.3,35.24,35.28,19400.0,22.2052,22.2367,22.1989,22.2241,19400.0
2008-04-23 15:10:00,35.28,35.31,35.27,35.29,12600.0,22.2241,22.243,22.2178,22.2304,12600.0
2008-04-23 15:15:00,35.29,35.31,35.27,35.29,17700.0,22.2304,22.243,22.2178,22.2304,17700.0
2008-04-23 15:20:00,35.29,35.32,35.29,35.31,20000.0,22.2304,22.2493,22.2304,22.243,20000.0
2008-04-23 15:25:00,35.31,35.32,35.2,35.21,34700.0,22.243,22.2493,22.1737,22.18,34700.0
2008-04-23 15:30:00,35.21,35.26,35.2,35.25,26500.0,22.18,22.2115,22.1737,22.2052,26500.0
2008-04-23 15:35:00,35.26,35.28,35.21,35.28,28200.0,22.2115,22.2241,22.18,22.2241,28200.0
2008-04-23 15:40:00,35.27,35.31,35.26,35.28,61300.0,22.2178,22.243,22.2115,22.2241,61300.0
2008-04-23 15:45:00,35.27,35.3,35.26,35.3,25800.0,22.2178,22.2367,22.2115,22.2367,25800.0
2008-04-23 15:50:00,35.3,35.31,35.27,35.3,39600.0,22.2367,22.243,22.2178,22.2367,39600.0
2008-04-23 15:55:00,35.3,35.31,35.28,35.29,56600.0,22.2367,22.243,22.2241,22.2304,56600.0
2008-04-24 09:30:00,35.43,35.6,35.43,35.57,31700.0,22.3185,22.4256,22.3185,22.4067,31700.0
2008-04-24 09:35:00,35.58,35.58,35.41,35.54,19200.0,22.413,22.413,22.306,22.3878,19200.0
2008-04-24 09:40:00,35.54,35.56,35.5,35.52,18100.0,22.3878,22.4004,22.3626,22.3752,18100.0
2008-04-24 09:45:00,35.51,35.58,35.51,35.53,33500.0,22.3689,22.413,22.3689,22.3815,33500.0
2008-04-24 09:50:00,35.52,35.52,35.42,35.45,25900.0,22.3752,22.3752,22.3122,22.3311,25900.0
2008-04-24 09:55:00,35.45,35.46,35.41,35.44,26700.0,22.3311,22.3374,22.306,22.3248,26700.0
2008-04-24 10:00:00,35.43,35.44,35.11,35.11,39900.0,22.3185,22.3248,22.117,22.117,39900.0
2008-04-24 10:05:00,35.11,35.11,35.02,35.09,24700.0,22.117,22.117,22.0603,22.1044,24700.0
2008-04-24 10:10:00,35.11,35.2,35.09,35.2,17500.0,22.117,22.1737,22.1044,22.1737,17500.0
2008-04-24 10:15:00,35.2,35.26,35.18,35.26,10300.0,22.1737,22.2115,22.1611,22.2115,10300.0
2008-04-24 10:20:00,35.26,35.26,35.18,35.23,16600.0,22.2115,22.2115,22.1611,22.1926,16600.0
2008-04-24 10:25:00,35.22,35.29,35.16,35.29,24800.0,22.1863,22.2304,22.1485,22.2304,24800.0
2008-04-24 10:30:00,35.29,35.31,35.27,35.29,28700.0,22.2304,22.243,22.2178,22.2304,28700.0
2008-04-24 10:35:00,35.29,35.3,35.26,35.27,15800.0,22.2304,22.2367,22.2115,22.2178,15800.0
2008-04-24 10:40:00,35.26,35.28,35.18,35.19,33000.0,22.2115,22.2241,22.1611,22.1674,33000.0
2008-04-24 10:45:00,35.19,35.19,35.17,35.17,24800.0,22.1674,22.1674,22.1548,22.1548,24800.0
2008-04-24 10:50:00,35.17,35.2,35.14,35.15,46400.0,22.1548,22.1737,22.1359,22.1422,46400.0
2008-04-24 10:55:00,35.14,35.17,35.12,35.14,35300.0,22.1359,22.1548,22.1233,22.1359,35300.0
2008-04-24 11:00:00,35.13,35.15,35.11,35.13,24900.0,22.1296,22.1422,22.117,22.1296,24900.0
2008-04-24 11:05:00,35.14,35.15,35.13,35.13,14800.0,22.1359,22.1422,22.1296,22.1296,14800.0
2008-04-24 11:10:00,35.14,35.14,35.11,35.13,17400.0,22.1359,22.1359,22.117,22.1296,17400.0
2008-04-24 11:15:00,35.12,35.13,35.08,35.09,22100.0,22.1233,22.1296,22.0981,22.1044,22100.0
2008-04-24 11:20:00,35.08,35.09,35.01,35.05,41400.0,22.0981,22.1044,22.054,22.0792,41400.0
2008-04-24 11:25:00,35.05,35.19,35.04,35.19,26900.0,22.0792,22.1674,22.0729,22.1674,26900.0
2008-04-24 11:30:00,35.19,35.25,35.19,35.24,21400.0,22.1674,22.2052,22.1674,22.1989,21400.0
2008-04-24 11:35:00,35.25,35.31,35.25,35.28,16500.0,22.2052,22.243,22.2052,22.2241,16500.0
2008-04-24 11:40:00,35.29,35.38,35.26,35.36,24600.0,22.2304,22.2871,22.2115,22.2745,24600.0
2008-04-24 11:45:00,35.36,35.42,35.36,35.42,18800.0,22.2745,22.3122,22.2745,22.3122,18800.0
2008-04-24 11:50:00,35.42,35.46,35.37,35.37,24600.0,22.3122,22.3374,22.2808,22.2808,24600.0
2008-04-24 11:55:00,35.37,35.37,35.29,35.3,16300.0,22.2808,22.2808,22.2304,22.2367,16300.0
2008-04-24 12:00:00,35.29,35.41,35.29,35.41,15700.0,22.2304,22.306,22.2304,22.306,15700.0
2008-04-24 12:05:00,35.4,35.51,35.4,35.47,22400.0,22.2997,22.3689,22.2997,22.3437,22400.0
2008-04-24 12:10:00,35.49,35.59,35.47,35.5,18100.0,22.3563,22.4193,22.3437,22.3626,18100.0
2008-04-24 12:15:00,35.52,35.59,35.52,35.55,18400.0,22.3752,22.4193,22.3752,22.3941,18400.0
2008-04-24 12:20:00,35.55,35.56,35.5,35.5,17600.0,22.3941,22.4004,22.3626,22.3626,17600.0
2008-04-24 12:25:00,35.51,35.56,35.5,35.5,10300.0,22.3689,22.4004,22.3626,22.3626,10300.0
2008-04-24 12:30:00,35.5,35.54,35.49,35.52,14300.0,22.3626,22.3878,22.3563,22.3752,14300.0
2008-04-24 12:35:00,35.52,35.62,35.5,35.61,28800.0,22.3752,22.4382,22.3626,22.4319,28800.0
2008-04-24 12:40:00,35.61,35.66,35.59,35.61,20500.0,22.4319,22.4634,22.4193,22.4319,20500.0
2008-04-24 12:45:00,35.62,35.62,35.56,35.58,17900.0,22.4382,22.4382,22.4004,22.413,17900.0
2008-04-24 12:50:00,35.58,35.58,35.52,35.52,16100.0,22.413,22.413,22.3752,22.3752,16100.0
2008-04-24 12:55:00,35.51,35.52,35.46,35.52,25000.0,22.3689,22.3752,22.3374,22.3752,25000.0
2008-04-24 13:00:00,35.51,35.55,35.51,35.54,15900.0,22.3689,22.3941,22.3689,22.3878,15900.0
2008-04-24 13:05:00,35.53,35.6,35.5,35.52,19200.0,22.3815,22.4256,22.3626,22.3752,19200.0
2008-04-24 13:10:00,35.53,35.54,35.47,35.48,10300.0,22.3815,22.3878,22.3437,22.35,10300.0
2008-04-24 13:15:00,35.47,35.5,35.42,35.43,16000.0,22.3437,22.3626,22.3122,22.3185,16000.0
2008-04-24 13:20:00,35.43,35.49,35.41,35.41,14900.0,22.3185,22.3563,22.306,22.306,14900.0
2008-04-24 13:25:00,35.41,35.46,35.39,35.46,10400.0,22.306,22.3374,22.2934,22.3374,10400.0
2008-04-24 13:30:00,35.45,35.48,35.43,35.47,11200.0,22.3311,22.35,22.3185,22.3437,11200.0
2008-04-24 13:35:00,35.47,35.47,35.4,35.44,18000.0,22.3437,22.3437,22.2997,22.3248,18000.0
2008-04-24 13:40:00,35.44,35.47,35.42,35.45,16700.0,22.3248,22.3437,22.3122,22.3311,16700.0
2008-04-24 13:45:00,35.45,35.47,35.41,35.46,24700.0,22.3311,22.3437,22.306,22.3374,24700.0
2008-04-24 13:50:00,35.46,35.47,35.4,35.44,22200.0,22.3374,22.3437,22.2997,22.3248,22200.0
2008-04-24 13:55:00,35.43,35.49,35.43,35.49,23100.0,22.3185,22.3563,22.3185,22.3563,23100.0
2008-04-24 14:00:00,35.49,35.49,35.44,35.48,19400.0,22.3563,22.3563,22.3248,22.35,19400.0
2008-04-24 14:05:00,35.48,35.53,35.48,35.53,32500.0,22.35,22.3815,22.35,22.3815,32500.0
2008-04-24 14:10:00,35.53,35.54,35.51,35.53,20900.0,22.3815,22.3878,22.3689,22.3815,20900.0
2008-04-24 14:15:00,35.53,35.59,35.52,35.55,32100.0,22.3815,22.4193,22.3752,22.3941,32100.0
2008-04-24 14:20:00,35.56,35.56,35.5,35.53,32700.0,22.4004,22.4004,22.3626,22.3815,32700.0
2008-04-24 14:25:00,35.52,35.54,35.47,35.51,34100.0,22.3752,22.3878,22.3437,22.3689,34100.0
2008-04-24 14:30:00,35.51,35.55,35.48,35.55,31200.0,22.3689,22.3941,22.35,22.3941,31200.0
2008-04-24 14:35:00,35.54,35.55,35.4,35.43,90200.0,22.3878,22.3941,22.2997,22.3185,90200.0
2008-04-24 14:40:00,35.42,35.43,35.38,35.4,48000.0,22.3122,22.3185,22.2871,22.2997,48000.0
2008-04-24 14:45:00,35.4,35.48,35.4,35.42,68000.0,22.2997,22.35,22.2997,22.3122,68000.0
2008-04-24 14:50:00,35.41,35.42,35.37,35.41,32700.0,22.306,22.3122,22.2808,22.306,32700.0
2008-04-24 14:55:00,35.41,35.45,35.38,35.4,43400.0,22.306,22.3311,22.2871,22.2997,43400.0
2008-04-24 15:00:00,35.4,35.49,35.39,35.47,49500.0,22.2997,22.3563,22.2934,22.3437,49500.0
2008-04-24 15:05:00,35.46,35.52,35.46,35.47,63900.0,22.3374,22.3752,22.3374,22.3437,63900.0
2008-04-24 15:10:00,35.46,35.47,35.41,35.41,56900.0,22.3374,22.3437,22.306,22.306,56900.0
2008-04-24 15:15:00,35.41,35.41,35.31,35.31,54100.0,22.306,22.306,22.243,22.243,54100.0
2008-04-24 15:20:00,35.31,35.37,35.29,35.3,50100.0,22.243,22.2808,22.2304,22.2367,50100.0
2008-04-24 15:25:00,35.29,35.33,35.29,35.32,51300.0,22.2304,22.2556,22.2304,22.2493,51300.0
2008-04-24 15:30:00,35.31,35.38,35.31,35.38,59700.0,22.243,22.2871,22.243,22.2871,59700.0
2008-04-24 15:35:00,35.38,35.41,35.37,35.4,77400.0,22.2871,22.306,22.2808,22.2997,77400.0
2008-04-24 15:40:00,35.4,35.4,35.29,35.29,59600.0,22.2997,22.2997,22.2304,22.2304,59600.0
2008-04-24 15:45:00,35.3,35.31,35.26,35.3,63800.0,22.2367,22.243,22.2115,22.2367,63800.0
2008-04-24 15:50:00,35.29,35.42,35.29,35.41,73900.0,22.2304,22.3122,22.2304,22.306,73900.0
2008-04-24 15:55:00,35.41,35.42,35.32,35.32,108300.0,22.306,22.3122,22.2493,22.2493,108300.0
2008-04-25 09:30:00,35.47,35.49,35.26,35.26,30500.0,22.3437,22.3563,22.2115,22.2115,30500.0
2008-04-25 09:35:00,35.28,35.32,35.13,35.28,21400.0,22.2241,22.2493,22.1296,22.2241,21400.0
2008-04-25 09:40:00,35.28,35.32,35.24,35.32,27000.0,22.2241,22.2493,22.1989,22.2493,27000.0
2008-04-25 09:45:00,35.32,35.35,35.27,35.33,18200.0,22.2493,22.2682,22.2178,22.2556,18200.0
2008-04-25 09:50:00,35.35,35.36,35.24,35.24,16000.0,22.2682,22.2745,22.1989,22.1989,16000.0
2008-04-25 09:55:00,35.26,35.32,35.21,35.26,32200.0,22.2115,22.2493,22.18,22.2115,32200.0
2008-04-25 10:00:00,35.26,35.31,35.23,35.28,27800.0,22.2115,22.243,22.1926,22.2241,27800.0
2008-04-25 10:05:00,35.29,35.36,35.28,35.35,18700.0,22.2304,22.2745,22.2241,22.2682,18700.0
2008-04-25 10:10:00,35.34,35.42,35.32,35.38,149200.0,22.2619,22.3122,22.2493,22.2871,149200.0
2008-04-25 10:15:00,35.39,35.4,35.36,35.39,29300.0,22.2934,22.2997,22.2745,22.2934,29300.0
2008-04-25 10:20:00,35.4,35.44,35.4,35.42,44800.0,22.2997,22.3248,22.2997,22.3122,44800.0
2008-04-25 10:25:00,35.42,35.49,35.42,35.47,28100.0,22.3122,22.3563,22.3122,22.3437,28100.0
2008-04-25 10:30:00,35.46,35.51,35.44,35.47,27200.0,22.3374,22.3689,22.3248,22.3437,27200.0
2008-04-25 10:35:00,35.46,35.51,35.36,35.36,57100.0,22.3374,22.3689,22.2745,22.2745,57100.0
2008-04-25 10:40:00,35.36,35.46,35.34,35.39,44000.0,22.2745,22.3374,22.2619,22.2934,44000.0
2008-04-25 10:45:00,35.39,35.39,35.3,35.36,30300.0,22.2934,22.2934,22.2367,22.2745,30300.0
2008-04-25 10:50:00,35.35,35.43,35.32,35.37,29000.0,22.2682,22.3185,22.2493,22.2808,29000.0
2008-04-25 10:55:00,35.34,35.42,35.33,35.41,17700.0,22.2619,22.3122,22.2556,22.306,17700.0
2008-04-25 11:00:00,35.44,35.49,35.4,35.4,18600.0,22.3248,22.3563,22.2997,22.2997,18600.0
2008-04-25 11:05:00,35.4,35.42,35.34,35.36,22200.0,22.2997,22.3122,22.2619,22.2745,22200.0
2008-04-25 11:10:00,35.36,35.41,35.21,35.22,37200.0,22.2745,22.306,22.18,22.1863,37200.0
2008-04-25 11:15:00,35.22,35.22,35.17,35.2,25500.0,22.1863,22.1863,22.1548,22.1737,25500.0
2008-04-25 11:20:00,35.21,35.23,35.14,35.17,25600.0,22.18,22.1926,22.1359,22.1548,25600.0
2008-04-25 11:25:00,35.17,35.21,35.16,35.2,11500.0,22.1548,22.18,22.1485,22.1737,11500.0
2008-04-25 11:30:00,35.21,35.26,35.21,35.24,10800.0,22.18,22.2115,22.18,22.1989,10800.0
2008-04-25 11:35:00,35.25,35.25,35.19,35.2,12900.0,22.2052,22.2052,22.1674,22.1737,12900.0
2008-04-25 11:40:00,35.2,35.32,35.2,35.3,12500.0,22.1737,22.2493,22.1737,22.2367,12500.0
2008-04-25 11:45:00,35.29,35.33,35.28,35.32,9100.0,22.2304,22.2556,22.2241,22.2493,9100.0
2008-04-25 11:50:00,35.32,35.36,35.29,35.34,15100.0,22.2493,22.2745,22.2304,22.2619,15100.0
2008-04-25 11:55:00,35.33,35.33,35.25,35.28,12700.0,22.2556,22.2556,22.2052,22.2241,12700.0
2008-04-25 12:00:00,35.28,35.29,35.25,35.27,13500.0,22.2241,22.2304,22.2052,22.2178,13500.0
2008-04-25 12:05:00,35.27,35.34,35.27,35.31,14800.0,22.2178,22.2619,22.2178,22.243,14800.0
2008-04-25 12:10:00,35.31,35.38,35.31,35.35,13000.0,22.243,22.2871,22.243,22.2682,13000.0
2008-04-25 12:15:00,35.36,35.37,35.33,35.35,9700.0,22.2745,22.2808,22.2556,22.2682,9700.0
2008-04-25 12:20:00,35.34,35.35,35.32,35.35,9900.0,22.2619,22.2682,22.2493,22.2682,9900.0
2008-04-25 12:25:00,35.35,35.35,35.32,35.33,7900.0,22.2682,22.2682,22.2493,22.2556,7900.0
2008-04-25 12:30:00,35.32,35.33,35.24,35.25,16800.0,22.2493,22.2556,22.1989,22.2052,16800.0
2008-04-25 12:35:00,35.25,35.3,35.24,35.3,11700.0,22.2052,22.2367,22.1989,22.2367,11700.0
2008-04-25 12:40:00,35.31,35.31,35.26,35.31,13300.0,22.243,22.243,22.2115,22.243,13300.0
2008-04-25 12:45:00,35.32,35.36,35.31,35.32,20000.0,22.2493,22.2745,22.243,22.2493,20000.0
2008-04-25 12:50:00,35.31,35.31,35.28,35.29,18300.0,22.243,22.243,22.2241,22.2304,18300.0
2008-04-25 12:55:00,35.3,35.3,35.26,35.27,14300.0,22.2367,22.2367,22.2115,22.2178,14300.0
2008-04-25 13:00:00,35.27,35.32,35.26,35.3,20800.0,22.2178,22.2493,22.2115,22.2367,20800.0
2008-04-25 13:05:00,35.3,35.3,35.28,35.29,10800.0,22.2367,22.2367,22.2241,22.2304,10800.0
2008-04-25 13:10:00,35.29,35.31,35.27,35.28,13300.0,22.2304,22.243,22.2178,22.2241,13300.0
2008-04-25 13:15:00,35.27,35.28,35.23,35.24,18500.0,22.2178,22.2241,22.1926,22.1989,18500.0
2008-04-25 13:20:00,35.24,35.27,35.23,35.24,12600.0,22.1989,22.2178,22.1926,22.1989,12600.0
2008-04-25 13:25:00,35.25,35.27,35.23,35.25,14600.0,22.2052,22.2178,22.1926,22.2052,14600.0
2008-04-25 13:30:00,35.25,35.25,35.22,35.25,19900.0,22.2052,22.2052,22.1863,22.2052,19900.0
2008-04-25 13:35:00,35.25,35.36,35.25,35.36,25100.0,22.2052,22.2745,22.2052,22.2745,25100.0
2008-04-25 13:40:00,35.36,35.36,35.33,35.33,13800.0,22.2745,22.2745,22.2556,22.2556,13800.0
2008-04-25 13:45:00,35.33,35.33,35.29,35.32,11000.0,22.2556,22.2556,22.2304,22.2493,11000.0
2008-04-25 13:50:00,35.32,35.33,35.3,35.31,18400.0,22.2493,22.2556,22.2367,22.243,18400.0
2008-04-25 13:55:00,35.31,35.4,35.31,35.39,18600.0,22.243,22.2997,22.243,22.2934,18600.0
2008-04-25 14:00:00,35.39,35.42,35.37,35.42,14100.0,22.2934,22.3122,22.2808,22.3122,14100.0
2008-04-25 14:05:00,35.43,35.43,35.4,35.41,14300.0,22.3185,22.3185,22.2997,22.306,14300.0
2008-04-25 14:10:00,35.4,35.4,35.38,35.38,12100.0,22.2997,22.2997,22.2871,22.2871,12100.0
2008-04-25 14:15:00,35.38,35.41,35.36,35.41,16800.0,22.2871,22.306,22.2745,22.306,16800.0
2008-04-25 14:20:00,35.42,35.45,35.37,35.37,21300.0,22.3122,22.3311,22.2808,22.2808,21300.0
2008-04-25 14:25:00,35.38,35.46,35.37,35.44,16300.0,22.2871,22.3374,22.2808,22.3248,16300.0
2008-04-25 14:30:00,35.44,35.45,35.41,35.43,16100.0,22.3248,22.3311,22.306,22.3185,16100.0
2008-04-25 14:35:00,35.43,35.43,35.36,35.42,21200.0,22.3185,22.3185,22.2745,22.3122,21200.0
2008-04-25 14:40:00,35.43,35.45,35.4,35.44,22300.0,22.3185,22.3311,22.2997,22.3248,22300.0
2008-04-25 14:45:00,35.46,35.46,35.39,35.39,26100.0,22.3374,22.3374,22.2934,22.2934,26100.0
2008-04-25 14:50:00,35.39,35.49,35.39,35.45,26300.0,22.2934,22.3563,22.2934,22.3311,26300.0
2008-04-25 14:55:00,35.46,35.48,35.42,35.44,22700.0,22.3374,22.35,22.3122,22.3248,22700.0
2008-04-25 15:00:00,35.44,35.46,35.4,35.46,38800.0,22.3248,22.3374,22.2997,22.3374,38800.0
2008-04-25 15:05:00,35.46,35.56,35.45,35.54,47700.0,22.3374,22.4004,22.3311,22.3878,47700.0
2008-04-25 15:10:00,35.54,35.58,35.5,35.56,33500.0,22.3878,22.413,22.3626,22.4004,33500.0
2008-04-25 15:15:00,35.56,35.58,35.49,35.52,34000.0,22.4004,22.413,22.3563,22.3752,34000.0
2008-04-25 15:20:00,35.52,35.6,35.52,35.52,42100.0,22.3752,22.4256,22.3752,22.3752,42100.0
2008-04-25 15:25:00,35.52,35.58,35.49,35.5,86300.0,22.3752,22.413,22.3563,22.3626,86300.0
2008-04-25 15:30:00,35.5,35.57,35.5,35.53,52200.0,22.3626,22.4067,22.3626,22.3815,52200.0
2008-04-25 15:35:00,35.53,35.53,35.42,35.47,39100.0,22.3815,22.3815,22.3122,22.3437,39100.0
2008-04-25 15:40:00,35.46,35.49,35.41,35.45,70400.0,22.3374,22.3563,22.306,22.3311,70400.0
2008-04-25 15:45:00,35.45,35.48,35.41,35.47,48900.0,22.3311,22.35,22.306,22.3437,48900.0
2008-04-25 15:50:00,35.46,35.55,35.4,35.42,67900.0,22.3374,22.3941,22.2997,22.3122,67900.0
2008-04-25 15:55:00,35.43,35.54,35.42,35.52,98200.0,22.3185,22.3878,22.3122,22.3752,98200.0
2008-04-28 09:30:00,35.59,35.75,35.29,35.43,54200.0,22.4257,22.5265,22.2366,22.3249,54200.0
2008-04-28 09:35:00,35.47,35.48,35.38,35.38,18600.0,22.3501,22.3564,22.2934,22.2934,18600.0
2008-04-28 09:40:00,35.4,35.46,35.33,35.35,24000.0,22.306,22.3438,22.2618,22.2745,24000.0
2008-04-28 09:45:00,35.36,35.37,35.29,35.37,12100.0,22.2808,22.2871,22.2366,22.2871,12100.0
2008-04-28 09:50:00,35.36,35.44,35.35,35.4,10100.0,22.2808,22.3312,22.2745,22.306,10100.0
2008-04-28 09:55:00,35.41,35.44,35.41,35.44,13300.0,22.3123,22.3312,22.3123,22.3312,13300.0
2008-04-28 10:00:00,35.45,35.45,35.32,35.32,18900.0,22.3375,22.3375,22.2555,22.2555,18900.0
2008-04-28 10:05:00,35.32,35.35,35.25,35.33,25000.0,22.2555,22.2745,22.2114,22.2618,25000.0
2008-04-28 10:10:00,35.33,35.51,35.33,35.51,12500.0,22.2618,22.3753,22.2618,22.3753,12500.0
2008-04-28 10:15:00,35.5,35.56,35.49,35.53,29300.0,22.369,22.4068,22.3627,22.3879,29300.0
2008-04-28 10:20:00,35.52,35.56,35.51,35.56,18400.0,22.3816,22.4068,22.3753,22.4068,18400.0
2008-04-28 10:25:00,35.57,35.6,35.45,35.46,37800.0,22.4131,22.432,22.3375,22.3438,37800.0
2008-04-28 10:30:00,35.47,35.48,35.35,35.48,33600.0,22.3501,22.3564,22.2745,22.3564,33600.0
2008-04-28 10:35:00,35.48,35.5,35.38,35.38,16500.0,22.3564,22.369,22.2934,22.2934,16500.0
2008-04-28 10:40:00,35.38,35.4,35.38,35.39,10500.0,22.2934,22.306,22.2934,22.2997,10500.0
2008-04-28 10:45:00,35.39,35.39,35.37,35.39,9300.0,22.2997,22.2997,22.2871,22.2997,9300.0
2008-04-28 10:50:00,35.38,35.41,35.38,35.4,9300.0,22.2934,22.3123,22.2934,22.306,9300.0
2008-04-28 10:55:00,35.41,35.48,35.41,35.47,11800.0,22.3123,22.3564,22.3123,22.3501,11800.0
2008-04-28 11:00:00,35.48,35.49,35.46,35.49,8900.0,22.3564,22.3627,22.3438,22.3627,8900.0
2008-04-28 11:05:00,35.49,35.52,35.41,35.41,29200.0,22.3627,22.3816,22.3123,22.3123,29200.0
2008-04-28 11:10:00,35.42,35.51,35.42,35.51,12200.0,22.3186,22.3753,22.3186,22.3753,12200.0
2008-04-28 11:15:00,35.51,35.56,35.51,35.56,25000.0,22.3753,22.4068,22.3753,22.4068,25000.0
2008-04-28 11:20:00,35.57,35.59,35.55,35.58,14000.0,22.4131,22.4257,22.4005,22.4194,14000.0
2008-04-28 11:25:00,35.57,35.57,35.53,35.53,7200.0,22.4131,22.4131,22.3879,22.3879,7200.0
2008-04-28 11:30:00,35.54,35.56,35.5,35.56,15600.0,22.3942,22.4068,22.369,22.4068,15600.0
2008-04-28 11:35:00,35.57,35.6,35.52,35.57,12200.0,22.4131,22.432,22.3816,22.4131,12200.0
2008-04-28 11:40:00,35.57,35.61,35.57,35.6,7300.0,22.4131,22.4383,22.4131,22.432,7300.0
2008-04-28 11:45:00,35.6,35.6,35.52,35.54,13200.0,22.432,22.432,22.3816,22.3942,13200.0
2008-04-28 11:50:00,35.54,35.56,35.5,35.5,7800.0,22.3942,22.4068,22.369,22.369,7800.0
2008-04-28 11:55:00,35.5,35.52,35.49,35.52,6000.0,22.369,22.3816,22.3627,22.3816,6000.0
2008-04-28 12:00:00,35.51,35.55,35.49,35.54,7500.0,22.3753,22.4005,22.3627,22.3942,7500.0
2008-04-28 12:05:00,35.54,35.69,35.54,35.66,54100.0,22.3942,22.4887,22.3942,22.4698,54100.0
2008-04-28 12:10:00,35.65,35.73,35.65,35.71,17000.0,22.4635,22.5139,22.4635,22.5013,17000.0
2008-04-28 12:15:00,35.7,35.73,35.68,35.68,16200.0,22.495,22.5139,22.4824,22.4824,16200.0
2008-04-28 12:20:00,35.69,35.77,35.67,35.68,39300.0,22.4887,22.5391,22.4761,22.4824,39300.0
2008-04-28 12:25:00,35.68,35.71,35.66,35.68,11900.0,22.4824,22.5013,22.4698,22.4824,11900.0
2008-04-28 12:30:00,35.69,35.71,35.65,35.66,17600.0,22.4887,22.5013,22.4635,22.4698,17600.0
2008-04-28 12:35:00,35.66,35.66,35.62,35.63,12400.0,22.4698,22.4698,22.4446,22.4509,12400.0
2008-04-28 12:40:00,35.62,35.66,35.6,35.6,9200.0,22.4446,22.4698,22.432,22.432,9200.0
2008-04-28 12:45:00,35.6,35.61,35.56,35.56,11900.0,22.432,22.4383,22.4068,22.4068,11900.0
2008-04-28 12:50:00,35.56,35.58,35.55,35.57,17100.0,22.4068,22.4194,22.4005,22.4131,17100.0
2008-04-28 12:55:00,35.58,35.62,35.57,35.6,9000.0,22.4194,22.4446,22.4131,22.432,9000.0
2008-04-28 13:00:00,35.6,35.61,35.58,35.61,10400.0,22.432,22.4383,22.4194,22.4383,10400.0
2008-04-28 13:05:00,35.6,35.62,35.58,35.6,12100.0,22.432,22.4446,22.4194,22.432,12100.0
2008-04-28 13:10:00,35.62,35.62,35.54,35.57,25500.0,22.4446,22.4446,22.3942,22.4131,25500.0
2008-04-28 13:15:00,35.56,35.56,35.52,35.52,14400.0,22.4068,22.4068,22.3816,22.3816,14400.0
2008-04-28 13:20:00,35.52,35.53,35.52,35.52,8300.0,22.3816,22.3879,22.3816,22.3816,8300.0
2008-04-28 13:25:00,35.52,35.54,35.51,35.54,6100.0,22.3816,22.3942,22.3753,22.3942,6100.0
2008-04-28 13:30:00,35.54,35.58,35.54,35.56,9900.0,22.3942,22.4194,22.3942,22.4068,9900.0
2008-04-28 13:35:00,35.55,35.56,35.52,35.52,11200.0,22.4005,22.4068,22.3816,22.3816,11200.0
2008-04-28 13:40:00,35.53,35.53,35.51,35.51,7600.0,22.3879,22.3879,22.3753,22.3753,7600.0
2008-04-28 13:45:00,35.52,35.52,35.5,35.51,19500.0,22.3816,22.3816,22.369,22.3753,19500.0
2008-04-28 13:50:00,35.51,35.52,35.51,35.51,15800.0,22.3753,22.3816,22.3753,22.3753,15800.0
2008-04-28 13:55:00,35.51,35.52,35.51,35.51,5400.0,22.3753,22.3816,22.3753,22.3753,5400.0
2008-04-28 14:00:00,35.52,35.52,35.51,35.51,9600.0,22.3816,22.3816,22.3753,22.3753,9600.0
2008-04-28 14:05:00,35.51,35.52,35.51,35.51,38400.0,22.3753,22.3816,22.3753,22.3753,38400.0
2008-04-28 14:10:00,35.51,35.51,35.49,35.49,11800.0,22.3753,22.3753,22.3627,22.3627,11800.0
2008-04-28 14:15:00,35.49,35.5,35.48,35.48,12700.0,22.3627,22.369,22.3564,22.3564,12700.0
2008-04-28 14:20:00,35.48,35.49,35.47,35.48,16500.0,22.3564,22.3627,22.3501,22.3564,16500.0
2008-04-28 14:25:00,35.49,35.49,35.46,35.46,19500.0,22.3627,22.3627,22.3438,22.3438,19500.0
2008-04-28 14:30:00,35.46,35.47,35.44,35.45,38500.0,22.3438,22.3501,22.3312,22.3375,38500.0
2008-04-28 14:35:00,35.45,35.46,35.43,35.43,24900.0,22.3375,22.3438,22.3249,22.3249,24900.0
2008-04-28 14:40:00,35.43,35.45,35.4,35.4,36400.0,22.3249,22.3375,22.306,22.306,36400.0
2008-04-28 14:45:00,35.4,35.41,35.37,35.37,45200.0,22.306,22.3123,22.2871,22.2871,45200.0
2008-04-28 14:50:00,35.37,35.39,35.35,35.38,29900.0,22.2871,22.2997,22.2745,22.2934,29900.0
2008-04-28 14:55:00,35.37,35.38,35.35,35.38,23100.0,22.2871,22.2934,22.2745,22.2934,23100.0
2008-04-28 15:00:00,35.38,35.4,35.36,35.4,33300.0,22.2934,22.306,22.2808,22.306,33300.0
2008-04-28 15:05:00,35.4,35.4,35.35,35.35,26400.0,22.306,22.306,22.2745,22.2745,26400.0
2008-04-28 15:10:00,35.35,35.37,35.35,35.37,30200.0,22.2745,22.2871,22.2745,22.2871,30200.0
2008-04-28 15:15:00,35.37,35.39,35.35,35.37,46900.0,22.2871,22.2997,22.2745,22.2871,46900.0
2008-04-28 15:20:00,35.37,35.41,35.36,35.41,48800.0,22.2871,22.3123,22.2808,22.3123,48800.0
2008-04-28 15:25:00,35.4,35.41,35.35,35.35,62600.0,22.306,22.3123,22.2745,22.2745,62600.0
2008-04-28 15:30:00,35.35,35.37,35.34,35.34,40000.0,22.2745,22.2871,22.2681,22.2681,40000.0
2008-04-28 15:35:00,35.34,35.39,35.34,35.38,34200.0,22.2681,22.2997,22.2681,22.2934,34200.0
2008-04-28 15:40:00,35.38,35.39,35.35,35.37,32700.0,22.2934,22.2997,22.2745,22.2871,32700.0
2008-04-28 15:45:00,35.37,35.37,35.28,35.3,57200.0,22.2871,22.2871,22.2303,22.2429,57200.0
2008-04-28 15:50:00,35.3,35.35,35.28,35.34,99300.0,22.2429,22.2745,22.2303,22.2681,99300.0
2008-04-28 15:55:00,35.34,35.51,35.31,35.4,98500.0,22.2681,22.3753,22.2492,22.306,98500.0
2008-04-29 09:30:00,35.78,35.87,35.61,35.79,33500.0,22.5454,22.6021,22.4383,22.5517,33500.0
2008-04-29 09:35:00,35.79,35.84,35.58,35.84,30300.0,22.5517,22.5832,22.4194,22.5832,30300.0
2008-04-29 09:40:00,35.82,35.84,35.77,35.78,17200.0,22.5706,22.5832,22.5391,22.5454,17200.0
2008-04-29 09:45:00,35.78,35.97,35.72,35.94,54900.0,22.5454,22.6651,22.5076,22.6462,54900.0
2008-04-29 09:50:00,35.92,35.96,35.88,35.96,33300.0,22.6336,22.6588,22.6084,22.6588,33300.0
2008-04-29 09:55:00,35.95,36.1,35.95,36.04,101500.0,22.6525,22.747,22.6525,22.7092,101500.0
2008-04-29 10:00:00,36.05,36.14,35.99,36.04,88100.0,22.7155,22.7722,22.6777,22.7092,88100.0
2008-04-29 10:05:00,36.03,36.05,35.99,36.03,56500.0,22.7029,22.7155,22.6777,22.7029,56500.0
2008-04-29 10:10:00,36.03,36.03,35.98,36.02,55300.0,22.7029,22.7029,22.6714,22.6966,55300.0
2008-04-29 10:15:00,36.03,36.04,35.99,36.0,28600.0,22.7029,22.7092,22.6777,22.684,28600.0
2008-04-29 10:20:00,36.0,36.07,35.99,36.02,20600.0,22.684,22.7281,22.6777,22.6966,20600.0
2008-04-29 10:25:00,36.02,36.13,35.97,36.01,51400.0,22.6966,22.7659,22.6651,22.6903,51400.0
2008-04-29 10:30:00,36.02,36.12,36.01,36.03,26300.0,22.6966,22.7596,22.6903,22.7029,26300.0
2008-04-29 10:35:00,36.04,36.16,36.04,36.08,35900.0,22.7092,22.7848,22.7092,22.7344,35900.0
2008-04-29 10:40:00,36.08,36.11,36.01,36.02,41400.0,22.7344,22.7533,22.6903,22.6966,41400.0
2008-04-29 10:45:00,36.02,36.03,35.96,35.98,20000.0,22.6966,22.7029,22.6588,22.6714,20000.0
2008-04-29 10:50:00,35.97,35.97,35.91,35.95,17200.0,22.6651,22.6651,22.6273,22.6525,17200.0
2008-04-29 10:55:00,35.94,35.97,35.93,35.96,10100.0,22.6462,22.6651,22.6399,22.6588,10100.0
2008-04-29 11:00:00,35.95,36.01,35.9,36.0,18800.0,22.6525,22.6903,22.621,22.684,18800.0
2008-04-29 11:05:00,36.0,36.01,35.97,36.0,9900.0,22.684,22.6903,22.6651,22.684,9900.0
2008-04-29 11:10:00,36.0,36.0,35.94,35.96,17600.0,22.684,22.684,22.6462,22.6588,17600.0
2008-04-29 11:15:00,35.97,36.07,35.96,36.06,16300.0,22.6651,22.7281,22.6588,22.7218,16300.0
2008-04-29 11:20:00,36.07,36.1,36.03,36.03,14300.0,22.7281,22.747,22.7029,22.7029,14300.0
2008-04-29 11:25:00,36.04,36.1,36.03,36.08,12000.0,22.7092,22.747,22.7029,22.7344,12000.0
2008-04-29 11:30:00,36.07,36.12,36.05,36.09,6200.0,22.7281,22.7596,22.7155,22.7407,6200.0
2008-04-29 11:35:00,36.1,36.1,36.07,36.1,5000.0,22.747,22.747,22.7281,22.747,5000.0
2008-04-29 11:40:00,36.1,36.11,35.98,35.98,19400.0,22.747,22.7533,22.6714,22.6714,19400.0
2008-04-29 11:45:00,35.98,36.0,35.96,35.97,8800.0,22.6714,22.684,22.6588,22.6651,8800.0
2008-04-29 11:50:00,35.97,36.0,35.97,36.0,8300.0,22.6651,22.684,22.6651,22.684,8300.0
2008-04-29 11:55:00,35.99,36.0,35.96,35.98,10300.0,22.6777,22.684,22.6588,22.6714,10300.0
2008-04-29 12:00:00,35.98,35.99,35.95,35.97,12300.0,22.6714,22.6777,22.6525,22.6651,12300.0
2008-04-29 12:05:00,35.96,35.97,35.89,35.9,8500.0,22.6588,22.6651,22.6147,22.621,8500.0
2008-04-29 12:10:00,35.9,35.9,35.86,35.88,7600.0,22.621,22.621,22.5958,22.6084,7600.0
2008-04-29 12:15:00,35.89,35.92,35.89,35.91,7700.0,22.6147,22.6336,22.6147,22.6273,7700.0
2008-04-29 12:20:00,35.92,36.01,35.89,35.96,16300.0,22.6336,22.6903,22.6147,22.6588,16300.0
2008-04-29 12:25:00,35.97,36.0,35.93,35.94,12600.0,22.6651,22.684,22.6399,22.6462,12600.0
2008-04-29 12:30:00,35.95,35.96,35.94,35.95,7800.0,22.6525,22.6588,22.6462,22.6525,7800.0
2008-04-29 12:35:00,35.95,35.95,35.9,35.92,12100.0,22.6525,22.6525,22.621,22.6336,12100.0
2008-04-29 12:40:00,35.93,35.97,35.92,35.96,13700.0,22.6399,22.6651,22.6336,22.6588,13700.0
2008-04-29 12:45:00,35.97,35.97,35.92,35.92,13100.0,22.6651,22.6651,22.6336,22.6336,13100.0
2008-04-29 12:50:00,35.91,35.97,35.87,35.94,17700.0,22.6273,22.6651,22.6021,22.6462,17700.0
2008-04-29 12:55:00,35.94,35.94,35.91,35.93,9400.0,22.6462,22.6462,22.6273,22.6399,9400.0
2008-04-29 13:00:00,35.92,35.94,35.82,35.9,38400.0,22.6336,22.6462,22.5706,22.621,38400.0
2008-04-29 13:05:00,35.89,35.96,35.89,35.96,22100.0,22.6147,22.6588,22.6147,22.6588,22100.0
2008-04-29 13:10:00,35.96,36.05,35.95,36.02,14900.0,22.6588,22.7155,22.6525,22.6966,14900.0
2008-04-29 13:15:00,36.02,36.05,36.02,36.03,8600.0,22.6966,22.7155,22.6966,22.7029,8600.0
2008-04-29 13:20:00,36.04,36.06,36.03,36.05,11900.0,22.7092,22.7218,22.7029,22.7155,11900.0
2008-04-29 13:25:00,36.05,36.06,36.05,36.06,11900.0,22.7155,22.7218,22.7155,22.7218,11900.0
2008-04-29 13:30:00,36.06,36.1,36.05,36.1,15600.0,22.7218,22.747,22.7155,22.747,15600.0
2008-04-29 13:35:00,36.1,36.12,36.07,36.11,16400.0,22.747,22.7596,22.7281,22.7533,16400.0
2008-04-29 13:40:00,36.12,36.12,36.09,36.1,16400.0,22.7596,22.7596,22.7407,22.747,16400.0
2008-04-29 13:45:00,36.1,36.1,36.01,36.02,13900.0,22.747,22.747,22.6903,22.6966,13900.0
2008-04-29 13:50:00,36.02,36.03,36.01,36.03,10200.0,22.6966,22.7029,22.6903,22.7029,10200.0
2008-04-29 13:55:00,36.03,36.06,36.02,36.05,24600.0,22.7029,22.7218,22.6966,22.7155,24600.0
2008-04-29 14:00:00,36.04,36.05,36.01,36.03,21800.0,22.7092,22.7155,22.6903,22.7029,21800.0
2008-04-29 14:05:00,36.03,36.03,36.0,36.02,13700.0,22.7029,22.7029,22.684,22.6966,13700.0
2008-04-29 14:10:00,36.02,36.08,36.02,36.06,17900.0,22.6966,22.7344,22.6966,22.7218,17900.0
2008-04-29 14:15:00,36.07,36.07,36.03,36.07,18300.0,22.7281,22.7281,22.7029,22.7281,18300.0
2008-04-29 14:20:00,36.07,36.1,36.04,36.04,14500.0,22.7281,22.747,22.7092,22.7092,14500.0
2008-04-29 14:25:00,36.05,36.05,36.03,36.03,9400.0,22.7155,22.7155,22.7029,22.7029,9400.0
2008-04-29 14:30:00,36.03,36.04,36.0,36.0,15600.0,22.7029,22.7092,22.684,22.684,15600.0
2008-04-29 14:35:00,36.0,36.02,35.98,35.99,28100.0,22.684,22.6966,22.6714,22.6777,28100.0
2008-04-29 14:40:00,35.99,36.06,35.98,36.06,19200.0,22.6777,22.7218,22.6714,22.7218,19200.0
2008-04-29 14:45:00,36.06,36.1,36.06,36.07,19400.0,22.7218,22.747,22.7218,22.7281,19400.0
2008-04-29 14:50:00,36.08,36.1,36.05,36.07,53600.0,22.7344,22.747,22.7155,22.7281,53600.0
2008-04-29 14:55:00,36.07,36.08,36.02,36.07,20400.0,22.7281,22.7344,22.6966,22.7281,20400.0
2008-04-29 15:00:00,36.06,36.07,36.05,36.06,19700.0,22.7218,22.7281,22.7155,22.7218,19700.0
2008-04-29 15:05:00,36.06,36.1,36.04,36.04,35900.0,22.7218,22.747,22.7092,22.7092,35900.0
2008-04-29 15:10:00,36.04,36.08,36.03,36.07,22500.0,22.7092,22.7344,22.7029,22.7281,22500.0
2008-04-29 15:15:00,36.07,36.1,36.06,36.1,32200.0,22.7281,22.747,22.7218,22.747,32200.0
2008-04-29 15:20:00,36.09,36.11,36.08,36.09,29700.0,22.7407,22.7533,22.7344,22.7407,29700.0
2008-04-29 15:25:00,36.09,36.09,36.02,36.02,32700.0,22.7407,22.7407,22.6966,22.6966,32700.0
2008-04-29 15:30:00,36.02,36.03,36.01,36.02,27000.0,22.6966,22.7029,22.6903,22.6966,27000.0
2008-04-29 15:35:00,36.03,36.03,35.97,35.98,31500.0,22.7029,22.7029,22.6651,22.6714,31500.0
2008-04-29 15:40:00,35.97,35.98,35.91,35.92,51600.0,22.6651,22.6714,22.6273,22.6336,51600.0
2008-04-29 15:45:00,35.92,35.92,35.85,35.86,53100.0,22.6336,22.6336,22.5895,22.5958,53100.0
2008-04-29 15:50:00,35.85,35.86,35.78,35.79,69100.0,22.5895,22.5958,22.5454,22.5517,69100.0
2008-04-29 15:55:00,35.79,35.8,35.73,35.78,76800.0,22.5517,22.558,22.5139,22.5454,76800.0
2008-04-30 09:30:00,35.85,36.1,35.82,36.1,37500.0,22.5895,22.747,22.5706,22.747,37500.0
2008-04-30 09:35:00,36.1,36.11,35.92,35.99,25100.0,22.747,22.7533,22.6336,22.6777,25100.0
2008-04-30 09:40:00,36.0,36.2,35.98,36.2,28700.0,22.684,22.81,22.6714,22.81,28700.0
2008-04-30 09:45:00,36.21,36.24,36.2,36.23,29900.0,22.8163,22.8352,22.81,22.8289,29900.0
2008-04-30 09:50:00,36.22,36.24,36.14,36.15,18600.0,22.8226,22.8352,22.7722,22.7785,18600.0
2008-04-30 09:55:00,36.15,36.15,35.99,36.07,39200.0,22.7785,22.7785,22.6777,22.7281,39200.0
2008-04-30 10:00:00,36.06,36.11,36.05,36.11,23900.0,22.7218,22.7533,22.7155,22.7533,23900.0
2008-04-30 10:05:00,36.1,36.2,36.08,36.2,36700.0,22.747,22.81,22.7344,22.81,36700.0
2008-04-30 10:10:00,36.2,36.28,36.2,36.26,36400.0,22.81,22.8605,22.81,22.8479,36400.0
2008-04-30 10:15:00,36.26,36.26,36.23,36.24,42900.0,22.8479,22.8479,22.8289,22.8352,42900.0
2008-04-30 10:20:00,36.24,36.27,36.23,36.25,38800.0,22.8352,22.8542,22.8289,22.8416,38800.0
2008-04-30 10:25:00,36.25,36.26,36.24,36.24,67000.0,22.8416,22.8479,22.8352,22.8352,67000.0
2008-04-30 10:30:00,36.25,36.27,36.24,36.26,68300.0,22.8416,22.8542,22.8352,22.8479,68300.0
2008-04-30 10:35:00,36.26,36.26,36.22,36.26,51400.0,22.8479,22.8479,22.8226,22.8479,51400.0
2008-04-30 10:40:00,36.26,36.33,36.26,36.32,19600.0,22.8479,22.892,22.8479,22.8857,19600.0
2008-04-30 10:45:00,36.33,36.33,36.3,36.32,23200.0,22.892,22.892,22.8731,22.8857,23200.0
2008-04-30 10:50:00,36.33,36.45,36.33,36.44,59600.0,22.892,22.9676,22.892,22.9613,59600.0
2008-04-30 10:55:00,36.44,36.5,36.44,36.47,26100.0,22.9613,22.9991,22.9613,22.9802,26100.0
2008-04-30 11:00:00,36.47,36.58,36.47,36.55,48800.0,22.9802,23.0495,22.9802,23.0306,48800.0
2008-04-30 11:05:00,36.55,36.63,36.55,36.62,25200.0,23.0306,23.081,23.0306,23.0747,25200.0
2008-04-30 11:10:00,36.62,36.62,36.5,36.51,30200.0,23.0747,23.0747,22.9991,23.0054,30200.0
2008-04-30 11:15:00,36.5,36.51,36.47,36.5,34300.0,22.9991,23.0054,22.9802,22.9991,34300.0
2008-04-30 11:20:00,36.49,36.49,36.44,36.44,33900.0,22.9928,22.9928,22.9613,22.9613,33900.0
2008-04-30 11:25:00,36.45,36.45,36.41,36.42,33700.0,22.9676,22.9676,22.9424,22.9487,33700.0
2008-04-30 11:30:00,36.42,36.43,36.2,36.2,72800.0,22.9487,22.955,22.81,22.81,72800.0
2008-04-30 11:35:00,36.21,36.26,36.2,36.24,32300.0,22.8163,22.8479,22.81,22.8352,32300.0
2008-04-30 11:40:00,36.24,36.24,36.12,36.12,31200.0,22.8352,22.8352,22.7596,22.7596,31200.0
2008-04-30 11:45:00,36.13,36.13,36.07,36.08,19700.0,22.7659,22.7659,22.7281,22.7344,19700.0
2008-04-30 11:50:00,36.08,36.08,36.06,36.07,11500.0,22.7344,22.7344,22.7218,22.7281,11500.0
2008-04-30 11:55:00,36.07,36.07,36.06,36.06,38300.0,22.7281,22.7281,22.7218,22.7218,38300.0
2008-04-30 12:00:00,36.07,36.26,36.06,36.22,137600.0,22.7281,22.8479,22.7218,22.8226,137600.0
2008-04-30 12:05:00,36.22,36.23,36.13,36.17,20800.0,22.8226,22.8289,22.7659,22.7911,20800.0
2008-04-30 12:10:00,36.17,36.17,36.07,36.07,27000.0,22.7911,22.7911,22.7281,22.7281,27000.0
2008-04-30 12:15:00,36.07,36.08,36.02,36.02,15000.0,22.7281,22.7344,22.6966,22.6966,15000.0
2008-04-30 12:20:00,36.03,36.03,36.0,36.0,18700.0,22.7029,22.7029,22.684,22.684,18700.0
2008-04-30 12:25:00,36.0,36.06,35.95,35.95,36700.0,22.684,22.7218,22.6525,22.6525,36700.0
2008-04-30 12:30:00,35.95,35.99,35.94,35.99,12500.0,22.6525,22.6777,22.6462,22.6777,12500.0
2008-04-30 12:35:00,35.99,35.99,35.96,35.96,12100.0,22.6777,22.6777,22.6588,22.6588,12100.0
2008-04-30 12:40:00,35.97,35.97,35.95,35.96,6600.0,22.6651,22.6651,22.6525,22.6588,6600.0
2008-04-30 12:45:00,35.95,35.97,35.94,35.96,18100.0,22.6525,22.6651,22.6462,22.6588,18100.0
2008-04-30 12:50:00,35.97,36.13,35.97,36.13,18800.0,22.6651,22.7659,22.6651,22.7659,18800.0
2008-04-30 12:55:00,36.14,36.22,36.14,36.2,23500.0,22.7722,22.8226,22.7722,22.81,23500.0
2008-04-30 13:00:00,36.21,36.26,36.2,36.25,28900.0,22.8163,22.8479,22.81,22.8416,28900.0
2008-04-30 13:05:00,36.25,36.43,36.23,36.34,62100.0,22.8416,22.955,22.8289,22.8983,62100.0
2008-04-30 13:10:00,36.34,36.34,36.24,36.25,31000.0,22.8983,22.8983,22.8352,22.8416,31000.0
2008-04-30 13:15:00,36.24,36.24,36.16,36.19,16100.0,22.8352,22.8352,22.7848,22.8037,16100.0
2008-04-30 13:20:00,36.2,36.2,36.1,36.11,12000.0,22.81,22.81,22.747,22.7533,12000.0
2008-04-30 13:25:00,36.1,36.12,36.03,36.04,5800.0,22.747,22.7596,22.7029,22.7092,5800.0
2008-04-30 13:30:00,36.04,36.09,35.99,36.09,18900.0,22.7092,22.7407,22.6777,22.7407,18900.0
2008-04-30 13:35:00,36.09,36.13,36.05,36.13,10300.0,22.7407,22.7659,22.7155,22.7659,10300.0
2008-04-30 13:40:00,36.11,36.12,36.05,36.06,12700.0,22.7533,22.7596,22.7155,22.7218,12700.0
2008-04-30 13:45:00,36.05,36.07,36.02,36.04,12900.0,22.7155,22.7281,22.6966,22.7092,12900.0
2008-04-30 13:50:00,36.05,36.05,35.98,36.01,20600.0,22.7155,22.7155,22.6714,22.6903,20600.0
2008-04-30 13:55:00,36.01,36.02,35.99,36.0,13300.0,22.6903,22.6966,22.6777,22.684,13300.0
2008-04-30 14:00:00,36.01,36.11,36.0,36.07,14700.0,22.6903,22.7533,22.684,22.7281,14700.0
2008-04-30 14:05:00,36.09,36.22,36.09,36.22,11800.0,22.7407,22.8226,22.7407,22.8226,11800.0
2008-04-30 14:10:00,36.24,36.3,36.2,36.28,25800.0,22.8352,22.8731,22.81,22.8605,25800.0
2008-04-30 14:15:00,36.29,36.44,36.14,36.42,87700.0,22.8668,22.9613,22.7722,22.9487,87700.0
2008-04-30 14:20:00,36.4,36.4,36.21,36.28,72400.0,22.9361,22.9361,22.8163,22.8605,72400.0
2008-04-30 14:25:00,36.28,36.51,36.27,36.5,98100.0,22.8605,23.0054,22.8542,22.9991,98100.0
2008-04-30 14:30:00,36.48,36.56,36.43,36.47,114400.0,22.9865,23.0369,22.955,22.9802,114400.0
2008-04-30 14:35:00,36.47,36.54,36.4,36.53,68900.0,22.9802,23.0243,22.9361,23.018,68900.0
2008-04-30 14:40:00,36.54,36.65,36.51,36.61,66300.0,23.0243,23.0936,23.0054,23.0684,66300.0
2008-04-30 14:45:00,36.6,36.63,36.5,36.56,63000.0,23.0621,23.081,22.9991,23.0369,63000.0
2008-04-30 14:50:00,36.54,36.56,36.36,36.37,34400.0,23.0243,23.0369,22.9109,22.9172,34400.0
2008-04-30 14:55:00,36.37,36.39,36.3,36.31,33300.0,22.9172,22.9298,22.8731,22.8794,33300.0
2008-04-30 15:00:00,36.31,36.31,36.2,36.21,54500.0,22.8794,22.8794,22.81,22.8163,54500.0
2008-04-30 15:05:00,36.21,36.27,36.2,36.21,37600.0,22.8163,22.8542,22.81,22.8163,37600.0
2008-04-30 15:10:00,36.21,36.25,35.95,35.98,76400.0,22.8163,22.8416,22.6525,22.6714,76400.0
2008-04-30 15:15:00,35.97,36.16,35.96,36.14,59800.0,22.6651,22.7848,22.6588,22.7722,59800.0
2008-04-30 15:20:00,36.14,36.14,36.09,36.1,27800.0,22.7722,22.7722,22.7407,22.747,27800.0
2008-04-30 15:25:00,36.1,36.1,35.98,35.99,55200.0,22.747,22.747,22.6714,22.6777,55200.0
2008-04-30 15:30:00,36.0,36.08,35.96,36.07,40800.0,22.684,22.7344,22.6588,22.7281,40800.0
2008-04-30 15:35:00,36.08,36.15,36.06,36.1,69100.0,22.7344,22.7785,22.7218,22.747,69100.0
2008-04-30 15:40:00,36.1,36.14,36.01,36.13,66500.0,22.747,22.7722,22.6903,22.7659,66500.0
2008-04-30 15:45:00,36.14,36.22,36.14,36.2,61400.0,22.7722,22.8226,22.7722,22.81,61400.0
2008-04-30 15:50:00,36.21,36.21,36.16,36.16,58100.0,22.8163,22.8163,22.7848,22.7848,58100.0
2008-04-30 15:55:00,36.15,36.16,36.02,36.03,104800.0,22.7785,22.7848,22.6966,22.7029,104800.0
2008-05-01 09:30:00,36.12,36.53,36.12,36.48,61700.0,22.7596,23.018,22.7596,22.9865,61700.0
2008-05-01 09:35:00,36.5,36.51,36.36,36.45,18300.0,22.9991,23.0054,22.9109,22.9676,18300.0
2008-05-01 09:40:00,36.45,36.63,36.45,36.62,48300.0,22.9676,23.081,22.9676,23.0747,48300.0
2008-05-01 09:45:00,36.62,36.72,36.62,36.72,27600.0,23.0747,23.1377,23.0747,23.1377,27600.0
2008-05-01 09:50:00,36.71,36.72,36.58,36.65,23900.0,23.1314,23.1377,23.0495,23.0936,23900.0
2008-05-01 09:55:00,36.65,36.71,36.6,36.64,41100.0,23.0936,23.1314,23.0621,23.0873,41100.0
2008-05-01 10:00:00,36.64,36.71,36.58,36.69,72900.0,23.0873,23.1314,23.0495,23.1188,72900.0
2008-05-01 10:05:00,36.69,36.69,36.65,36.66,18300.0,23.1188,23.1188,23.0936,23.0999,18300.0
2008-05-01 10:10:00,36.65,36.68,36.61,36.61,23400.0,23.0936,23.1125,23.0684,23.0684,23400.0
2008-05-01 10:15:00,36.62,36.73,36.61,36.66,34800.0,23.0747,23.144,23.0684,23.0999,34800.0
2008-05-01 10:20:00,36.64,36.73,36.64,36.73,26900.0,23.0873,23.144,23.0873,23.144,26900.0
2008-05-01 10:25:00,36.73,36.75,36.71,36.73,24500.0,23.144,23.1566,23.1314,23.144,24500.0
2008-05-01 10:30:00,36.74,36.76,36.66,36.66,32400.0,23.1503,23.1629,23.0999,23.0999,32400.0
2008-05-01 10:35:00,36.66,36.69,36.65,36.65,11600.0,23.0999,23.1188,23.0936,23.0936,11600.0
2008-05-01 10:40:00,36.67,36.72,36.66,36.72,19200.0,23.1062,23.1377,23.0999,23.1377,19200.0
2008-05-01 10:45:00,36.72,36.75,36.71,36.73,19000.0,23.1377,23.1566,23.1314,23.144,19000.0
2008-05-01 10:50:00,36.73,36.74,36.64,36.64,37100.0,23.144,23.1503,23.0873,23.0873,37100.0
2008-05-01 10:55:00,36.64,36.64,36.61,36.61,18900.0,23.0873,23.0873,23.0684,23.0684,18900.0
2008-05-01 11:00:00,36.61,36.65,36.6,36.62,28500.0,23.0684,23.0936,23.0621,23.0747,28500.0
2008-05-01 11:05:00,36.63,36.68,36.62,36.67,18200.0,23.081,23.1125,23.0747,23.1062,18200.0
2008-05-01 11:10:00,36.67,36.68,36.64,36.64,19600.0,23.1062,23.1125,23.0873,23.0873,19600.0
2008-05-01 11:15:00,36.64,36.7,36.64,36.69,57500.0,23.0873,23.1251,23.0873,23.1188,57500.0
2008-05-01 11:20:00,36.7,36.75,36.69,36.74,18300.0,23.1251,23.1566,23.1188,23.1503,18300.0
2008-05-01 11:25:00,36.75,36.79,36.75,36.77,40100.0,23.1566,23.1818,23.1566,23.1692,40100.0
2008-05-01 11:30:00,36.77,36.84,36.76,36.83,48500.0,23.1692,23.2133,23.1629,23.207,48500.0
2008-05-01 11:35:00,36.83,36.85,36.82,36.85,19300.0,23.207,23.2196,23.2007,23.2196,19300.0
2008-05-01 11:40:00,36.85,36.89,36.85,36.88,27900.0,23.2196,23.2448,23.2196,23.2385,27900.0
2008-05-01 11:45:00,36.88,36.88,36.81,36.84,71900.0,23.2385,23.2385,23.1944,23.2133,71900.0
2008-05-01 11:50:00,36.84,36.84,36.77,36.77,46300.0,23.2133,23.2133,23.1692,23.1692,46300.0
2008-05-01 11:55:00,36.77,36.77,36.76,36.76,46600.0,23.1692,23.1692,23.1629,23.1629,46600.0
2008-05-01 12:00:00,36.77,36.77,36.72,36.75,35900.0,23.1692,23.1692,23.1377,23.1566,35900.0
2008-05-01 12:05:00,36.74,36.76,36.73,36.76,10600.0,23.1503,23.1629,23.144,23.1629,10600.0
2008-05-01 12:10:00,36.76,36.76,36.74,36.75,23900.0,23.1629,23.1629,23.1503,23.1566,23900.0
2008-05-01 12:15:00,36.75,36.76,36.74,36.74,21100.0,23.1566,23.1629,23.1503,23.1503,21100.0
2008-05-01 12:20:00,36.74,36.75,36.7,36.7,27200.0,23.1503,23.1566,23.1251,23.1251,27200.0
2008-05-01 12:25:00,36.7,36.71,36.63,36.63,44500.0,23.1251,23.1314,23.081,23.081,44500.0
2008-05-01 12:30:00,36.64,36.65,36.62,36.64,47900.0,23.0873,23.0936,23.0747,23.0873,47900.0
2008-05-01 12:35:00,36.63,36.64,36.55,36.61,91500.0,23.081,23.0873,23.0306,23.0684,91500.0
2008-05-01 12:40:00,36.62,36.62,36.59,36.59,51600.0,23.0747,23.0747,23.0558,23.0558,51600.0
2008-05-01 12:45:00,36.6,36.6,36.58,36.6,35200.0,23.0621,23.0621,23.0495,23.0621,35200.0
2008-05-01 12:50:00,36.6,36.61,36.58,36.59,66400.0,23.0621,23.0684,23.0495,23.0558,66400.0
2008-05-01 12:55:00,36.59,36.61,36.55,36.55,70100.0,23.0558,23.0684,23.0306,23.0306,70100.0
2008-05-01 13:00:00,36.55,36.57,36.52,36.53,18600.0,23.0306,23.0432,23.0117,23.018,18600.0
2008-05-01 13:05:00,36.53,36.57,36.53,36.56,19000.0,23.018,23.0432,23.018,23.0369,19000.0
2008-05-01 13:10:00,36.55,36.61,36.55,36.57,46900.0,23.0306,23.0684,23.0306,23.0432,46900.0
2008-05-01 13:15:00,36.57,36.76,36.57,36.74,92300.0,23.0432,23.1629,23.0432,23.1503,92300.0
2008-05-01 13:20:00,36.74,36.75,36.72,36.73,18800.0,23.1503,23.1566,23.1377,23.144,18800.0
2008-05-01 13:25:00,36.73,36.75,36.71,36.73,144900.0,23.144,23.1566,23.1314,23.144,144900.0
2008-05-01 13:30:00,36.74,36.74,36.65,36.68,33000.0,23.1503,23.1503,23.0936,23.1125,33000.0
2008-05-01 13:35:00,36.68,36.73,36.68,36.73,33600.0,23.1125,23.144,23.1125,23.144,33600.0
2008-05-01 13:40:00,36.72,36.73,36.68,36.7,14800.0,23.1377,23.144,23.1125,23.1251,14800.0
2008-05-01 13:45:00,36.69,36.7,36.68,36.69,12200.0,23.1188,23.1251,23.1125,23.1188,12200.0
2008-05-01 13:50:00,36.69,36.7,36.65,36.67,25800.0,23.1188,23.1251,23.0936,23.1062,25800.0
2008-05-01 13:55:00,36.66,36.71,36.66,36.7,17200.0,23.0999,23.1314,23.0999,23.1251,17200.0
2008-05-01 14:00:00,36.7,36.7,36.63,36.64,22100.0,23.1251,23.1251,23.081,23.0873,22100.0
2008-05-01 14:05:00,36.64,36.7,36.64,36.68,36600.0,23.0873,23.1251,23.0873,23.1125,36600.0
2008-05-01 14:10:00,36.68,36.7,36.66,36.68,15500.0,23.1125,23.1251,23.0999,23.1125,15500.0
2008-05-01 14:15:00,36.68,36.71,36.68,36.69,35600.0,23.1125,23.1314,23.1125,23.1188,35600.0
2008-05-01 14:20:00,36.69,36.71,36.67,36.69,33500.0,23.1188,23.1314,23.1062,23.1188,33500.0
2008-05-01 14:25:00,36.69,36.69,36.56,36.57,26600.0,23.1188,23.1188,23.0369,23.0432,26600.0
2008-05-01 14:30:00,36.57,36.65,36.56,36.65,31100.0,23.0432,23.0936,23.0369,23.0936,31100.0
2008-05-01 14:35:00,36.65,36.7,36.65,36.69,26200.0,23.0936,23.1251,23.0936,23.1188,26200.0
2008-05-01 14:40:00,36.68,36.7,36.67,36.69,39500.0,23.1125,23.1251,23.1062,23.1188,39500.0
2008-05-01 14:45:00,36.69,36.7,36.67,36.7,41900.0,23.1188,23.1251,23.1062,23.1251,41900.0
2008-05-01 14:50:00,36.69,36.7,36.66,36.67,33800.0,23.1188,23.1251,23.0999,23.1062,33800.0
2008-05-01 14:55:00,36.67,36.67,36.63,36.64,24200.0,23.1062,23.1062,23.081,23.0873,24200.0
2008-05-01 15:00:00,36.65,36.69,36.64,36.69,24300.0,23.0936,23.1188,23.0873,23.1188,24300.0
2008-05-01 15:05:00,36.68,36.69,36.62,36.66,28500.0,23.1125,23.1188,23.0747,23.0999,28500.0
2008-05-01 15:10:00,36.66,36.69,36.64,36.67,29700.0,23.0999,23.1188,23.0873,23.1062,29700.0
2008-05-01 15:15:00,36.67,36.68,36.64,36.64,45800.0,23.1062,23.1125,23.0873,23.0873,45800.0
2008-05-01 15:20:00,36.65,36.67,36.63,36.65,32400.0,23.0936,23.1062,23.081,23.0936,32400.0
2008-05-01 15:25:00,36.65,36.67,36.62,36.66,51400.0,23.0936,23.1062,23.0747,23.0999,51400.0
2008-05-01 15:30:00,36.67,36.67,36.59,36.6,56500.0,23.1062,23.1062,23.0558,23.0621,56500.0
2008-05-01 15:35:00,36.59,36.62,36.54,36.59,64500.0,23.0558,23.0747,23.0243,23.0558,64500.0
2008-05-01 15:40:00,36.59,36.61,36.58,36.6,46900.0,23.0558,23.0684,23.0495,23.0621,46900.0
2008-05-01 15:45:00,36.6,36.61,36.59,36.6,53500.0,23.0621,23.0684,23.0558,23.0621,53500.0
2008-05-01 15:50:00,36.6,36.63,36.59,36.6,87400.0,23.0621,23.081,23.0558,23.0621,87400.0
2008-05-01 15:55:00,36.61,36.64,36.6,36.62,112100.0,23.0684,23.0873,23.0621,23.0747,112100.0
2008-05-02 09:30:00,36.8,36.96,36.6,36.79,36700.0,23.1881,23.2889,23.0621,23.1818,36700.0
2008-05-02 09:35:00,36.74,36.79,36.63,36.64,128200.0,23.1503,23.1818,23.081,23.0873,128200.0
2008-05-02 09:40:00,36.64,36.66,36.56,36.56,35200.0,23.0873,23.0999,23.0369,23.0369,35200.0
2008-05-02 09:45:00,36.57,36.69,36.57,36.62,15600.0,23.0432,23.1188,23.0432,23.0747,15600.0
2008-05-02 09:50:00,36.62,36.88,36.6,36.61,23700.0,23.0747,23.2385,23.0621,23.0684,23700.0
2008-05-02 09:55:00,36.61,36.66,36.56,36.6,36000.0,23.0684,23.0999,23.0369,23.0621,36000.0
2008-05-02 10:00:00,36.61,36.69,36.59,36.6,74500.0,23.0684,23.1188,23.0558,23.0621,74500.0
2008-05-02 10:05:00,36.59,36.71,36.59,36.69,23100.0,23.0558,23.1314,23.0558,23.1188,23100.0
2008-05-02 10:10:00,36.69,36.71,36.68,36.68,6500.0,23.1188,23.1314,23.1125,23.1125,6500.0
2008-05-02 10:15:00,36.68,36.69,36.65,36.69,15300.0,23.1125,23.1188,23.0936,23.1188,15300.0
2008-05-02 10:20:00,36.69,36.71,36.62,36.62,22500.0,23.1188,23.1314,23.0747,23.0747,22500.0
2008-05-02 10:25:00,36.62,36.7,36.62,36.69,14300.0,23.0747,23.1251,23.0747,23.1188,14300.0
2008-05-02 10:30:00,36.69,36.71,36.68,36.7,29800.0,23.1188,23.1314,23.1125,23.1251,29800.0
2008-05-02 10:35:00,36.7,36.71,36.66,36.68,16200.0,23.1251,23.1314,23.0999,23.1125,16200.0
2008-05-02 10:40:00,36.67,36.71,36.66,36.7,45600.0,23.1062,23.1314,23.0999,23.1251,45600.0
2008-05-02 10:45:00,36.69,36.71,36.69,36.7,16900.0,23.1188,23.1314,23.1188,23.1251,16900.0
2008-05-02 10:50:00,36.7,36.73,36.67,36.7,37100.0,23.1251,23.144,23.1062,23.1251,37100.0
2008-05-02 10:55:00,36.7,36.71,36.55,36.63,58800.0,23.1251,23.1314,23.0306,23.081,58800.0
2008-05-02 11:00:00,36.64,36.73,36.64,36.7,22000.0,23.0873,23.144,23.0873,23.1251,22000.0
2008-05-02 11:05:00,36.7,36.71,36.65,36.66,26100.0,23.1251,23.1314,23.0936,23.0999,26100.0
2008-05-02 11:10:00,36.67,36.71,36.67,36.7,19600.0,23.1062,23.1314,23.1062,23.1251,19600.0
2008-05-02 11:15:00,36.69,36.71,36.66,36.67,22300.0,23.1188,23.1314,23.0999,23.1062,22300.0
2008-05-02 11:20:00,36.67,36.7,36.65,36.68,17900.0,23.1062,23.1251,23.0936,23.1125,17900.0
2008-05-02 11:25:00,36.68,36.69,36.62,36.62,9600.0,23.1125,23.1188,23.0747,23.0747,9600.0
2008-05-02 11:30:00,36.63,36.73,36.63,36.7,34000.0,23.081,23.144,23.081,23.1251,34000.0
2008-05-02 11:35:00,36.7,36.7,36.65,36.68,14400.0,23.1251,23.1251,23.0936,23.1125,14400.0
2008-05-02 11:40:00,36.68,36.7,36.66,36.66,18400.0,23.1125,23.1251,23.0999,23.0999,18400.0
2008-05-02 11:45:00,36.66,36.7,36.65,36.66,17600.0,23.0999,23.1251,23.0936,23.0999,17600.0
2008-05-02 11:50:00,36.66,36.69,36.65,36.67,9500.0,23.0999,23.1188,23.0936,23.1062,9500.0
2008-05-02 11:55:00,36.66,36.68,36.65,36.65,19800.0,23.0999,23.1125,23.0936,23.0936,19800.0
2008-05-02 12:00:00,36.65,36.65,36.58,36.58,20400.0,23.0936,23.0936,23.0495,23.0495,20400.0
2008-05-02 12:05:00,36.57,36.59,36.52,36.59,19600.0,23.0432,23.0558,23.0117,23.0558,19600.0
2008-05-02 12:10:00,36.58,36.6,36.55,36.59,8800.0,23.0495,23.0621,23.0306,23.0558,8800.0
2008-05-02 12:15:00,36.6,36.65,36.6,36.62,11800.0,23.0621,23.0936,23.0621,23.0747,11800.0
2008-05-02 12:20:00,36.62,36.63,36.6,36.6,3900.0,23.0747,23.081,23.0621,23.0621,3900.0
2008-05-02 12:25:00,36.6,36.63,36.59,36.63,7400.0,23.0621,23.081,23.0558,23.081,7400.0
2008-05-02 12:30:00,36.62,36.64,36.6,36.6,5700.0,23.0747,23.0873,23.0621,23.0621,5700.0
2008-05-02 12:35:00,36.6,36.64,36.6,36.64,5300.0,23.0621,23.0873,23.0621,23.0873,5300.0
2008-05-02 12:40:00,36.63,36.64,36.59,36.59,7800.0,23.081,23.0873,23.0558,23.0558,7800.0
2008-05-02 12:45:00,36.59,36.59,36.53,36.54,7200.0,23.0558,23.0558,23.018,23.0243,7200.0
2008-05-02 12:50:00,36.54,36.6,36.52,36.59,8200.0,23.0243,23.0621,23.0117,23.0558,8200.0
2008-05-02 12:55:00,36.58,36.61,36.54,36.54,10600.0,23.0495,23.0684,23.0243,23.0243,10600.0
2008-05-02 13:00:00,36.55,36.56,36.46,36.46,23400.0,23.0306,23.0369,22.9739,22.9739,23400.0
2008-05-02 13:05:00,36.46,36.46,36.34,36.37,24100.0,22.9739,22.9739,22.8983,22.9172,24100.0
2008-05-02 13:10:00,36.36,36.39,36.33,36.35,11100.0,22.9109,22.9298,22.892,22.9046,11100.0
2008-05-02 13:15:00,36.35,36.36,36.32,36.34,8400.0,22.9046,22.9109,22.8857,22.8983,8400.0
2008-05-02 13:20:00,36.33,36.41,36.31,36.39,10200.0,22.892,22.9424,22.8794,22.9298,10200.0
2008-05-02 13:25:00,36.39,36.42,36.39,36.4,4700.0,22.9298,22.9487,22.9298,22.9361,4700.0
2008-05-02 13:30:00,36.4,36.46,36.4,36.46,7400.0,22.9361,22.9739,22.9361,22.9739,7400.0
2008-05-02 13:35:00,36.46,36.53,36.46,36.53,9400.0,22.9739,23.018,22.9739,23.018,9400.0
2008-05-02 13:40:00,36.53,36.58,36.53,36.58,9100.0,23.018,23.0495,23.018,23.0495,9100.0
2008-05-02 13:45:00,36.57,36.64,36.57,36.61,13000.0,23.0432,23.0873,23.0432,23.0684,13000.0
2008-05-02 13:50:00,36.61,36.62,36.6,36.62,6400.0,23.0684,23.0747,23.0621,23.0747,6400.0
2008-05-02 13:55:00,36.61,36.61,36.52,36.55,20500.0,23.0684,23.0684,23.0117,23.0306,20500.0
2008-05-02 14:00:00,36.54,36.63,36.54,36.59,13300.0,23.0243,23.081,23.0243,23.0558,13300.0
2008-05-02 14:05:00,36.59,36.59,36.38,36.41,32600.0,23.0558,23.0558,22.9235,22.9424,32600.0
2008-05-02 14:10:00,36.4,36.48,36.4,36.46,7500.0,22.9361,22.9865,22.9361,22.9739,7500.0
2008-05-02 14:15:00,36.45,36.46,36.38,36.4,13400.0,22.9676,22.9739,22.9235,22.9361,13400.0
2008-05-02 14:20:00,36.4,36.43,36.38,36.42,13300.0,22.9361,22.955,22.9235,22.9487,13300.0
2008-05-02 14:25:00,36.42,36.42,36.34,36.35,11400.0,22.9487,22.9487,22.8983,22.9046,11400.0
2008-05-02 14:30:00,36.35,36.47,36.34,36.45,15400.0,22.9046,22.9802,22.8983,22.9676,15400.0
2008-05-02 14:35:00,36.46,36.55,36.46,36.53,17700.0,22.9739,23.0306,22.9739,23.018,17700.0
2008-05-02 14:40:00,36.53,36.53,36.47,36.52,14100.0,23.018,23.018,22.9802,23.0117,14100.0
2008-05-02 14:45:00,36.53,36.59,36.51,36.59,13400.0,23.018,23.0558,23.0054,23.0558,13400.0
2008-05-02 14:50:00,36.6,36.61,36.53,36.55,17900.0,23.0621,23.0684,23.018,23.0306,17900.0
2008-05-02 14:55:00,36.55,36.56,36.52,36.53,16400.0,23.0306,23.0369,23.0117,23.018,16400.0
2008-05-02 15:00:00,36.53,36.56,36.52,36.54,14700.0,23.018,23.0369,23.0117,23.0243,14700.0
2008-05-02 15:05:00,36.54,36.6,36.53,36.6,17100.0,23.0243,23.0621,23.018,23.0621,17100.0
2008-05-02 15:10:00,36.61,36.7,36.6,36.69,35500.0,23.0684,23.1251,23.0621,23.1188,35500.0
2008-05-02 15:15:00,36.69,36.7,36.63,36.63,20900.0,23.1188,23.1251,23.081,23.081,20900.0
2008-05-02 15:20:00,36.62,36.63,36.59,36.6,11500.0,23.0747,23.081,23.0558,23.0621,11500.0
2008-05-02 15:25:00,36.6,36.62,36.59,36.6,13400.0,23.0621,23.0747,23.0558,23.0621,13400.0
2008-05-02 15:30:00,36.61,36.61,36.56,36.56,18500.0,23.0684,23.0684,23.0369,23.0369,18500.0
2008-05-02 15:35:00,36.57,36.6,36.57,36.59,17600.0,23.0432,23.0621,23.0432,23.0558,17600.0
2008-05-02 15:40:00,36.59,36.6,36.55,36.56,18800.0,23.0558,23.0621,23.0306,23.0369,18800.0
2008-05-02 15:45:00,36.56,36.56,36.52,36.55,27500.0,23.0369,23.0369,23.0117,23.0306,27500.0
2008-05-02 15:50:00,36.55,36.56,36.51,36.53,32200.0,23.0306,23.0369,23.0054,23.018,32200.0
2008-05-02 15:55:00,36.53,36.61,36.52,36.59,61000.0,23.018,23.0684,23.0117,23.0558,61000.0
2008-05-05 09:30:00,36.7,36.7,36.3,36.34,24200.0,23.1251,23.1251,22.8731,22.8983,24200.0
2008-05-05 09:35:00,36.29,36.44,36.23,36.36,16600.0,22.8668,22.9613,22.8289,22.9109,16600.0
2008-05-05 09:40:00,36.36,36.45,36.36,36.45,16700.0,22.9109,22.9676,22.9109,22.9676,16700.0
2008-05-05 09:45:00,36.47,36.6,36.46,36.59,13100.0,22.9802,23.0621,22.9739,23.0558,13100.0
2008-05-05 09:50:00,36.59,36.61,36.44,36.47,23900.0,23.0558,23.0684,22.9613,22.9802,23900.0
2008-05-05 09:55:00,36.46,36.47,36.38,36.41,21300.0,22.9739,22.9802,22.9235,22.9424,21300.0
2008-05-05 10:00:00,36.41,36.52,36.3,36.33,51900.0,22.9424,23.0117,22.8731,22.892,51900.0
2008-05-05 10:05:00,36.33,36.49,36.33,36.47,28000.0,22.892,22.9928,22.892,22.9802,28000.0
2008-05-05 10:10:00,36.47,36.5,36.46,36.48,22900.0,22.9802,22.9991,22.9739,22.9865,22900.0
2008-05-05 10:15:00,36.48,36.57,36.43,36.43,170600.0,22.9865,23.0432,22.955,22.955,170600.0
2008-05-05 10:20:00,36.44,36.45,36.33,36.33,27400.0,22.9613,22.9676,22.892,22.892,27400.0
2008-05-05 10:25:00,36.32,36.38,36.28,36.3,23000.0,22.8857,22.9235,22.8605,22.8731,23000.0
2008-05-05 10:30:00,36.3,36.31,36.26,36.31,22800.0,22.8731,22.8794,22.8479,22.8794,22800.0
2008-05-05 10:35:00,36.31,36.33,36.28,36.28,17800.0,22.8794,22.892,22.8605,22.8605,17800.0
2008-05-05 10:40:00,36.28,36.36,36.25,36.36,35400.0,22.8605,22.9109,22.8416,22.9109,35400.0
2008-05-05 10:45:00,36.36,36.42,36.35,36.36,21500.0,22.9109,22.9487,22.9046,22.9109,21500.0
2008-05-05 10:50:00,36.36,36.37,36.27,36.28,20500.0,22.9109,22.9172,22.8542,22.8605,20500.0
2008-05-05 10:55:00,36.26,36.29,36.25,36.28,11300.0,22.8479,22.8668,22.8416,22.8605,11300.0
2008-05-05 11:00:00,36.27,36.28,36.24,36.26,19500.0,22.8542,22.8605,22.8352,22.8479,19500.0
2008-05-05 11:05:00,36.27,36.31,36.27,36.29,18500.0,22.8542,22.8794,22.8542,22.8668,18500.0
2008-05-05 11:10:00,36.28,36.3,36.22,36.22,20300.0,22.8605,22.8731,22.8226,22.8226,20300.0
2008-05-05 11:15:00,36.22,36.32,36.18,36.3,23300.0,22.8226,22.8857,22.7974,22.8731,23300.0
2008-05-05 11:20:00,36.3,36.33,36.27,36.27,18400.0,22.8731,22.892,22.8542,22.8542,18400.0
2008-05-05 11:25:00,36.26,36.29,36.23,36.29,8600.0,22.8479,22.8668,22.8289,22.8668,8600.0
2008-05-05 11:30:00,36.29,36.35,36.29,36.3,32500.0,22.8668,22.9046,22.8668,22.8731,32500.0
2008-05-05 11:35:00,36.29,36.35,36.28,36.34,15100.0,22.8668,22.9046,22.8605,22.8983,15100.0
2008-05-05 11:40:00,36.34,36.4,36.29,36.4,13200.0,22.8983,22.9361,22.8668,22.9361,13200.0
2008-05-05 11:45:00,36.4,36.4,36.35,36.37,15400.0,22.9361,22.9361,22.9046,22.9172,15400.0
2008-05-05 11:50:00,36.38,36.4,36.38,36.4,13100.0,22.9235,22.9361,22.9235,22.9361,13100.0
2008-05-05 11:55:00,36.41,36.41,36.33,36.35,18100.0,22.9424,22.9424,22.892,22.9046,18100.0
2008-05-05 12:00:00,36.36,36.39,36.35,36.37,9500.0,22.9109,22.9298,22.9046,22.9172,9500.0
2008-05-05 12:05:00,36.38,36.4,36.37,36.39,14200.0,22.9235,22.9361,22.9172,22.9298,14200.0
2008-05-05 12:10:00,36.39,36.41,36.33,36.38,19500.0,22.9298,22.9424,22.892,22.9235,19500.0
2008-05-05 12:15:00,36.38,36.39,36.33,36.37,21700.0,22.9235,22.9298,22.892,22.9172,21700.0
2008-05-05 12:20:00,36.38,36.38,36.33,36.36,13800.0,22.9235,22.9235,22.892,22.9109,13800.0
2008-05-05 12:25:00,36.36,36.37,36.29,36.37,15500.0,22.9109,22.9172,22.8668,22.9172,15500.0
2008-05-05 12:30:00,36.36,36.42,36.35,36.39,60900.0,22.9109,22.9487,22.9046,22.9298,60900.0
2008-05-05 12:35:00,36.38,36.39,36.34,36.36,18500.0,22.9235,22.9298,22.8983,22.9109,18500.0
2008-05-05 12:40:00,36.36,36.37,36.35,36.36,6300.0,22.9109,22.9172,22.9046,22.9109,6300.0
2008-05-05 12:45:00,36.36,36.38,36.33,36.38,10700.0,22.9109,22.9235,22.892,22.9235,10700.0
2008-05-05 12:50:00,36.38,36.39,36.34,36.37,13200.0,22.9235,22.9298,22.8983,22.9172,13200.0
2008-05-05 12:55:00,36.38,36.38,36.33,36.36,4100.0,22.9235,22.9235,22.892,22.9109,4100.0
2008-05-05 13:00:00,36.36,36.36,36.31,36.33,9300.0,22.9109,22.9109,22.8794,22.892,9300.0
2008-05-05 13:05:00,36.32,36.37,36.32,36.36,7300.0,22.8857,22.9172,22.8857,22.9109,7300.0
2008-05-05 13:10:00,36.37,36.39,36.3,36.3,19500.0,22.9172,22.9298,22.8731,22.8731,19500.0
2008-05-05 13:15:00,36.29,36.32,36.26,36.27,18500.0,22.8668,22.8857,22.8479,22.8542,18500.0
2008-05-05 13:20:00,36.27,36.32,36.27,36.31,11300.0,22.8542,22.8857,22.8542,22.8794,11300.0
2008-05-05 13:25:00,36.31,36.32,36.29,36.29,14000.0,22.8794,22.8857,22.8668,22.8668,14000.0
2008-05-05 13:30:00,36.3,36.33,36.29,36.33,8900.0,22.8731,22.892,22.8668,22.892,8900.0
2008-05-05 13:35:00,36.33,36.35,36.33,36.35,11800.0,22.892,22.9046,22.892,22.9046,11800.0
2008-05-05 13:40:00,36.35,36.36,36.32,36.33,12800.0,22.9046,22.9109,22.8857,22.892,12800.0
2008-05-05 13:45:00,36.33,36.33,36.29,36.3,7100.0,22.892,22.892,22.8668,22.8731,7100.0
2008-05-05 13:50:00,36.29,36.31,36.27,36.31,15400.0,22.8668,22.8794,22.8542,22.8794,15400.0
2008-05-05 13:55:00,36.32,36.33,36.3,36.33,12700.0,22.8857,22.892,22.8731,22.892,12700.0
2008-05-05 14:00:00,36.34,36.36,36.3,36.36,26200.0,22.8983,22.9109,22.8731,22.9109,26200.0
2008-05-05 14:05:00,36.36,36.39,36.35,36.38,22400.0,22.9109,22.9298,22.9046,22.9235,22400.0
2008-05-05 14:10:00,36.38,36.38,36.29,36.29,35600.0,22.9235,22.9235,22.8668,22.8668,35600.0
2008-05-05 14:15:00,36.3,36.33,36.28,36.33,29700.0,22.8731,22.892,22.8605,22.892,29700.0
2008-05-05 14:20:00,36.33,36.38,36.33,36.36,20700.0,22.892,22.9235,22.892,22.9109,20700.0
2008-05-05 14:25:00,36.36,36.38,36.34,36.36,11500.0,22.9109,22.9235,22.8983,22.9109,11500.0
2008-05-05 14:30:00,36.36,36.37,36.33,36.36,19000.0,22.9109,22.9172,22.892,22.9109,19000.0
2008-05-05 14:35:00,36.36,36.36,36.33,36.33,8000.0,22.9109,22.9109,22.892,22.892,8000.0
2008-05-05 14:40:00,36.34,36.38,36.32,36.38,13900.0,22.8983,22.9235,22.8857,22.9235,13900.0
2008-05-05 14:45:00,36.38,36.41,36.36,36.41,13100.0,22.9235,22.9424,22.9109,22.9424,13100.0
2008-05-05 14:50:00,36.4,36.4,36.31,36.31,52200.0,22.9361,22.9361,22.8794,22.8794,52200.0
2008-05-05 14:55:00,36.32,36.33,36.28,36.28,31600.0,22.8857,22.892,22.8605,22.8605,31600.0
2008-05-05 15:00:00,36.29,36.36,36.29,36.33,13300.0,22.8668,22.9109,22.8668,22.892,13300.0
2008-05-05 15:05:00,36.33,36.38,36.33,36.38,12600.0,22.892,22.9235,22.892,22.9235,12600.0
2008-05-05 15:10:00,36.38,36.41,36.36,36.4,12300.0,22.9235,22.9424,22.9109,22.9361,12300.0
2008-05-05 15:15:00,36.41,36.41,36.37,36.37,17900.0,22.9424,22.9424,22.9172,22.9172,17900.0
2008-05-05 15:20:00,36.38,36.4,36.38,36.4,9900.0,22.9235,22.9361,22.9235,22.9361,9900.0
2008-05-05 15:25:00,36.39,36.4,36.36,36.36,13100.0,22.9298,22.9361,22.9109,22.9109,13100.0
2008-05-05 15:30:00,36.37,36.38,36.32,36.32,75900.0,22.9172,22.9235,22.8857,22.8857,75900.0
2008-05-05 15:35:00,36.33,36.34,36.29,36.32,37200.0,22.892,22.8983,22.8668,22.8857,37200.0
2008-05-05 15:40:00,36.32,36.32,36.29,36.29,31200.0,22.8857,22.8857,22.8668,22.8668,31200.0
2008-05-05 15:45:00,36.29,36.3,36.23,36.23,73400.0,22.8668,22.8731,22.8289,22.8289,73400.0
2008-05-05 15:50:00,36.23,36.28,36.17,36.26,129700.0,22.8289,22.8605,22.7911,22.8479,129700.0
2008-05-05 15:55:00,36.26,36.28,36.22,36.26,117700.0,22.8479,22.8605,22.8226,22.8479,117700.0
2008-05-06 09:30:00,36.25,36.26,35.9,36.04,30600.0,22.8416,22.8479,22.621,22.7092,30600.0
2008-05-06 09:35:00,36.04,36.1,35.95,35.97,8900.0,22.7092,22.747,22.6525,22.6651,8900.0
2008-05-06 09:40:00,35.95,36.01,35.88,35.99,18200.0,22.6525,22.6903,22.6084,22.6777,18200.0
2008-05-06 09:45:00,35.98,36.0,35.81,35.84,26300.0,22.6714,22.684,22.5643,22.5832,26300.0
2008-05-06 09:50:00,35.84,35.95,35.84,35.9,23000.0,22.5832,22.6525,22.5832,22.621,23000.0
2008-05-06 09:55:00,35.9,35.95,35.89,35.94,8000.0,22.621,22.6525,22.6147,22.6462,8000.0
2008-05-06 10:00:00,35.95,35.95,35.92,35.93,13100.0,22.6525,22.6525,22.6336,22.6399,13100.0
2008-05-06 10:05:00,35.94,35.97,35.88,35.89,22300.0,22.6462,22.6651,22.6084,22.6147,22300.0
2008-05-06 10:10:00,35.9,35.98,35.89,35.96,21800.0,22.621,22.6714,22.6147,22.6588,21800.0
2008-05-06 10:15:00,35.96,36.07,35.94,36.07,79500.0,22.6588,22.7281,22.6462,22.7281,79500.0
2008-05-06 10:20:00,36.07,36.11,36.02,36.05,32600.0,22.7281,22.7533,22.6966,22.7155,32600.0
2008-05-06 10:25:00,36.04,36.07,36.03,36.07,28000.0,22.7092,22.7281,22.7029,22.7281,28000.0
2008-05-06 10:30:00,36.06,36.06,36.03,36.04,14500.0,22.7218,22.7218,22.7029,22.7092,14500.0
2008-05-06 10:35:00,36.03,36.04,36.02,36.04,10800.0,22.7029,22.7092,22.6966,22.7092,10800.0
2008-05-06 10:40:00,36.03,36.07,36.03,36.04,18800.0,22.7029,22.7281,22.7029,22.7092,18800.0
2008-05-06 10:45:00,36.04,36.05,35.96,35.98,9900.0,22.7092,22.7155,22.6588,22.6714,9900.0
2008-05-06 10:50:00,35.98,36.01,35.94,36.0,82000.0,22.6714,22.6903,22.6462,22.684,82000.0
2008-05-06 10:55:00,35.99,36.0,35.98,36.0,9800.0,22.6777,22.684,22.6714,22.684,9800.0
2008-05-06 11:00:00,35.99,36.06,35.99,36.06,25200.0,22.6777,22.7218,22.6777,22.7218,25200.0
2008-05-06 11:05:00,36.05,36.09,36.03,36.05,41300.0,22.7155,22.7407,22.7029,22.7155,41300.0
2008-05-06 11:10:00,36.05,36.11,36.03,36.07,31700.0,22.7155,22.7533,22.7029,22.7281,31700.0
2008-05-06 11:15:00,36.08,36.1,36.01,36.08,59900.0,22.7344,22.747,22.6903,22.7344,59900.0
2008-05-06 11:20:00,36.07,36.1,36.05,36.06,18300.0,22.7281,22.747,22.7155,22.7218,18300.0
2008-05-06 11:25:00,36.06,36.14,36.06,36.13,45600.0,22.7218,22.7722,22.7218,22.7659,45600.0
2008-05-06 11:30:00,36.11,36.14,36.01,36.03,21900.0,22.7533,22.7722,22.6903,22.7029,21900.0
2008-05-06 11:35:00,36.01,36.01,35.99,36.01,8100.0,22.6903,22.6903,22.6777,22.6903,8100.0
2008-05-06 11:40:00,35.99,36.09,35.99,36.08,13700.0,22.6777,22.7407,22.6777,22.7344,13700.0
2008-05-06 11:45:00,36.08,36.11,36.01,36.01,10700.0,22.7344,22.7533,22.6903,22.6903,10700.0
2008-05-06 11:50:00,36.01,36.12,36.01,36.09,18000.0,22.6903,22.7596,22.6903,22.7407,18000.0
2008-05-06 11:55:00,36.07,36.13,36.07,36.1,13800.0,22.7281,22.7659,22.7281,22.747,13800.0
2008-05-06 12:00:00,36.11,36.21,36.11,36.19,13500.0,22.7533,22.8163,22.7533,22.8037,13500.0
2008-05-06 12:05:00,36.2,36.21,36.18,36.19,13500.0,22.81,22.8163,22.7974,22.8037,13500.0
2008-05-06 12:10:00,36.18,36.21,36.13,36.13,19600.0,22.7974,22.8163,22.7659,22.7659,19600.0
2008-05-06 12:15:00,36.13,36.19,36.12,36.17,12200.0,22.7659,22.8037,22.7596,22.7911,12200.0
2008-05-06 12:20:00,36.17,36.2,36.16,36.19,19500.0,22.7911,22.81,22.7848,22.8037,19500.0
2008-05-06 12:25:00,36.19,36.22,36.18,36.2,14600.0,22.8037,22.8226,22.7974,22.81,14600.0
2008-05-06 12:30:00,36.2,36.23,36.2,36.2,25100.0,22.81,22.8289,22.81,22.81,25100.0
2008-05-06 12:35:00,36.2,36.22,36.18,36.19,25500.0,22.81,22.8226,22.7974,22.8037,25500.0
2008-05-06 12:40:00,36.19,36.22,36.18,36.22,13500.0,22.8037,22.8226,22.7974,22.8226,13500.0
2008-05-06 12:45:00,36.21,36.23,36.2,36.22,11100.0,22.8163,22.8289,22.81,22.8226,11100.0
2008-05-06 12:50:00,36.22,36.29,36.2,36.21,26500.0,22.8226,22.8668,22.81,22.8163,26500.0
2008-05-06 12:55:00,36.2,36.22,36.17,36.22,11200.0,22.81,22.8226,22.7911,22.8226,11200.0
2008-05-06 13:00:00,36.21,36.24,36.21,36.23,25400.0,22.8163,22.8352,22.8163,22.8289,25400.0
2008-05-06 13:05:00,36.22,36.3,36.21,36.3,29200.0,22.8226,22.8731,22.8163,22.8731,29200.0
2008-05-06 13:10:00,36.29,36.4,36.29,36.39,39800.0,22.8668,22.9361,22.8668,22.9298,39800.0
2008-05-06 13:15:00,36.38,36.45,36.38,36.38,47900.0,22.9235,22.9676,22.9235,22.9235,47900.0
2008-05-06 13:20:00,36.38,36.41,36.28,36.29,150000.0,22.9235,22.9424,22.8605,22.8668,150000.0
2008-05-06 13:25:00,36.29,36.37,36.29,36.3,91300.0,22.8668,22.9172,22.8668,22.8731,91300.0
2008-05-06 13:30:00,36.29,36.3,36.21,36.24,15900.0,22.8668,22.8731,22.8163,22.8352,15900.0
2008-05-06 13:35:00,36.23,36.27,36.22,36.27,7800.0,22.8289,22.8542,22.8226,22.8542,7800.0
2008-05-06 13:40:00,36.26,36.31,36.25,36.3,9800.0,22.8479,22.8794,22.8416,22.8731,9800.0
2008-05-06 13:45:00,36.3,36.3,36.2,36.2,12800.0,22.8731,22.8731,22.81,22.81,12800.0
2008-05-06 13:50:00,36.2,36.21,36.15,36.2,26100.0,22.81,22.8163,22.7785,22.81,26100.0
2008-05-06 13:55:00,36.19,36.22,36.17,36.2,13200.0,22.8037,22.8226,22.7911,22.81,13200.0
2008-05-06 14:00:00,36.19,36.21,36.1,36.12,13500.0,22.8037,22.8163,22.747,22.7596,13500.0
2008-05-06 14:05:00,36.12,36.14,36.1,36.14,9100.0,22.7596,22.7722,22.747,22.7722,9100.0
2008-05-06 14:10:00,36.13,36.15,36.12,36.14,10400.0,22.7659,22.7785,22.7596,22.7722,10400.0
2008-05-06 14:15:00,36.13,36.17,36.13,36.15,13700.0,22.7659,22.7911,22.7659,22.7785,13700.0
2008-05-06 14:20:00,36.13,36.16,36.12,36.13,10200.0,22.7659,22.7848,22.7596,22.7659,10200.0
2008-05-06 14:25:00,36.13,36.16,36.13,36.14,16000.0,22.7659,22.7848,22.7659,22.7722,16000.0
2008-05-06 14:30:00,36.13,36.16,36.13,36.15,8100.0,22.7659,22.7848,22.7659,22.7785,8100.0
2008-05-06 14:35:00,36.14,36.17,36.11,36.11,32700.0,22.7722,22.7911,22.7533,22.7533,32700.0
2008-05-06 14:40:00,36.11,36.13,36.09,36.12,24100.0,22.7533,22.7659,22.7407,22.7596,24100.0
2008-05-06 14:45:00,36.12,36.29,36.12,36.29,15700.0,22.7596,22.8668,22.7596,22.8668,15700.0
2008-05-06 14:50:00,36.28,36.35,36.28,36.34,19000.0,22.8605,22.9046,22.8605,22.8983,19000.0
2008-05-06 14:55:00,36.34,36.34,36.26,36.26,21700.0,22.8983,22.8983,22.8479,22.8479,21700.0
2008-05-06 15:00:00,36.25,36.26,36.2,36.24,28100.0,22.8416,22.8479,22.81,22.8352,28100.0
2008-05-06 15:05:00,36.23,36.29,36.23,36.29,9000.0,22.8289,22.8668,22.8289,22.8668,9000.0
2008-05-06 15:10:00,36.28,36.32,36.28,36.31,11700.0,22.8605,22.8857,22.8605,22.8794,11700.0
2008-05-06 15:15:00,36.31,36.36,36.01,36.01,12800.0,22.8794,22.9109,22.6903,22.6903,12800.0
2008-05-06 15:20:00,36.34,36.35,36.28,36.29,14000.0,22.8983,22.9046,22.8605,22.8668,14000.0
2008-05-06 15:25:00,36.28,36.37,36.28,36.36,91900.0,22.8605,22.9172,22.8605,22.9109,91900.0
2008-05-06 15:30:00,36.36,36.37,36.34,36.37,28200.0,22.9109,22.9172,22.8983,22.9172,28200.0
2008-05-06 15:35:00,36.36,36.42,36.36,36.42,24500.0,22.9109,22.9487,22.9109,22.9487,24500.0
2008-05-06 15:40:00,36.41,36.43,36.39,36.42,59200.0,22.9424,22.955,22.9298,22.9487,59200.0
2008-05-06 15:45:00,36.41,36.43,36.37,36.37,27700.0,22.9424,22.955,22.9172,22.9172,27700.0
2008-05-06 15:50:00,36.37,36.44,36.37,36.43,41000.0,22.9172,22.9613,22.9172,22.955,41000.0
2008-05-06 15:55:00,36.43,36.44,36.38,36.42,60400.0,22.955,22.9613,22.9235,22.9487,60400.0
2008-05-07 09:30:00,36.52,36.61,36.52,36.59,38200.0,23.0117,23.0684,23.0117,23.0558,38200.0
2008-05-07 09:35:00,36.59,36.7,36.56,36.7,56100.0,23.0558,23.1251,23.0369,23.1251,56100.0
2008-05-07 09:40:00,36.69,36.84,36.67,36.84,68200.0,23.1188,23.2133,23.1062,23.2133,68200.0
2008-05-07 09:45:00,36.84,36.85,36.74,36.8,26000.0,23.2133,23.2196,23.1503,23.1881,26000.0
2008-05-07 09:50:00,36.78,36.89,36.78,36.86,41500.0,23.1755,23.2448,23.1755,23.2259,41500.0
2008-05-07 09:55:00,36.86,36.9,36.84,36.89,48400.0,23.2259,23.2511,23.2133,23.2448,48400.0
2008-05-07 10:00:00,36.89,36.89,36.77,36.77,29300.0,23.2448,23.2448,23.1692,23.1692,29300.0
2008-05-07 10:05:00,36.77,36.83,36.74,36.83,35000.0,23.1692,23.207,23.1503,23.207,35000.0
2008-05-07 10:10:00,36.84,36.92,36.82,36.82,36500.0,23.2133,23.2637,23.2007,23.2007,36500.0
2008-05-07 10:15:00,36.83,36.84,36.81,36.83,15300.0,23.207,23.2133,23.1944,23.207,15300.0
2008-05-07 10:20:00,36.84,36.84,36.78,36.78,15100.0,23.2133,23.2133,23.1755,23.1755,15100.0
2008-05-07 10:25:00,36.78,36.79,36.76,36.76,18000.0,23.1755,23.1818,23.1629,23.1629,18000.0
2008-05-07 10:30:00,36.77,36.84,36.76,36.81,39900.0,23.1692,23.2133,23.1629,23.1944,39900.0
2008-05-07 10:35:00,36.81,36.85,36.81,36.83,22100.0,23.1944,23.2196,23.1944,23.207,22100.0
2008-05-07 10:40:00,36.83,36.85,36.78,36.79,30800.0,23.207,23.2196,23.1755,23.1818,30800.0
2008-05-07 10:45:00,36.78,36.79,36.75,36.76,18800.0,23.1755,23.1818,23.1566,23.1629,18800.0
2008-05-07 10:50:00,36.76,36.76,36.74,36.75,31200.0,23.1629,23.1629,23.1503,23.1566,31200.0
2008-05-07 10:55:00,36.74,36.77,36.72,36.76,37000.0,23.1503,23.1692,23.1377,23.1629,37000.0
2008-05-07 11:00:00,36.75,36.78,36.72,36.72,18800.0,23.1566,23.1755,23.1377,23.1377,18800.0
2008-05-07 11:05:00,36.73,36.77,36.69,36.76,33900.0,23.144,23.1692,23.1188,23.1629,33900.0
2008-05-07 11:10:00,36.76,36.78,36.74,36.77,25700.0,23.1629,23.1755,23.1503,23.1692,25700.0
2008-05-07 11:15:00,36.77,36.8,36.74,36.79,46100.0,23.1692,23.1881,23.1503,23.1818,46100.0
2008-05-07 11:20:00,36.79,36.81,36.73,36.74,100000.0,23.1818,23.1944,23.144,23.1503,100000.0
2008-05-07 11:25:00,36.74,36.77,36.72,36.72,27100.0,23.1503,23.1692,23.1377,23.1377,27100.0
2008-05-07 11:30:00,36.72,36.74,36.72,36.74,38100.0,23.1377,23.1503,23.1377,23.1503,38100.0
2008-05-07 11:35:00,36.73,36.75,36.7,36.75,78700.0,23.144,23.1566,23.1251,23.1566,78700.0
2008-05-07 11:40:00,36.75,36.82,36.75,36.78,17700.0,23.1566,23.2007,23.1566,23.1755,17700.0
2008-05-07 11:45:00,36.78,36.79,36.73,36.74,43300.0,23.1755,23.1818,23.144,23.1503,43300.0
2008-05-07 11:50:00,36.73,36.76,36.72,36.75,19300.0,23.144,23.1629,23.1377,23.1566,19300.0
2008-05-07 11:55:00,36.76,36.81,36.75,36.81,12200.0,23.1629,23.1944,23.1566,23.1944,12200.0
2008-05-07 12:00:00,36.81,36.83,36.77,36.82,75900.0,23.1944,23.207,23.1692,23.2007,75900.0
2008-05-07 12:05:00,36.82,36.83,36.79,36.79,33900.0,23.2007,23.207,23.1818,23.1818,33900.0
2008-05-07 12:10:00,36.8,36.81,36.76,36.76,14700.0,23.1881,23.1944,23.1629,23.1629,14700.0
2008-05-07 12:15:00,36.76,36.8,36.76,36.79,11200.0,23.1629,23.1881,23.1629,23.1818,11200.0
2008-05-07 12:20:00,36.79,36.8,36.73,36.73,22200.0,23.1818,23.1881,23.144,23.144,22200.0
2008-05-07 12:25:00,36.73,36.73,36.68,36.7,39800.0,23.144,23.144,23.1125,23.1251,39800.0
2008-05-07 12:30:00,36.69,36.8,36.68,36.79,56800.0,23.1188,23.1881,23.1125,23.1818,56800.0
2008-05-07 12:35:00,36.8,36.8,36.76,36.8,20700.0,23.1881,23.1881,23.1629,23.1881,20700.0
2008-05-07 12:40:00,36.79,36.8,36.77,36.77,9900.0,23.1818,23.1881,23.1692,23.1692,9900.0
2008-05-07 12:45:00,36.78,36.78,36.77,36.78,7600.0,23.1755,23.1755,23.1692,23.1755,7600.0
2008-05-07 12:50:00,36.77,36.8,36.77,36.79,20400.0,23.1692,23.1881,23.1692,23.1818,20400.0
2008-05-07 12:55:00,36.78,36.79,36.77,36.78,9200.0,23.1755,23.1818,23.1692,23.1755,9200.0
2008-05-07 13:00:00,36.77,36.77,36.7,36.7,17500.0,23.1692,23.1692,23.1251,23.1251,17500.0
2008-05-07 13:05:00,36.69,36.7,36.58,36.58,23900.0,23.1188,23.1251,23.0495,23.0495,23900.0
2008-05-07 13:10:00,36.58,36.6,36.56,36.59,10800.0,23.0495,23.0621,23.0369,23.0558,10800.0
2008-05-07 13:15:00,36.58,36.64,36.58,36.64,10400.0,23.0495,23.0873,23.0495,23.0873,10400.0
2008-05-07 13:20:00,36.64,36.64,36.61,36.62,11900.0,23.0873,23.0873,23.0684,23.0747,11900.0
2008-05-07 13:25:00,36.62,36.68,36.61,36.67,9400.0,23.0747,23.1125,23.0684,23.1062,9400.0
2008-05-07 13:30:00,36.67,36.71,36.67,36.7,10000.0,23.1062,23.1314,23.1062,23.1251,10000.0
2008-05-07 13:35:00,36.71,36.71,36.65,36.65,12400.0,23.1314,23.1314,23.0936,23.0936,12400.0
2008-05-07 13:40:00,36.66,36.7,36.65,36.67,14300.0,23.0999,23.1251,23.0936,23.1062,14300.0
2008-05-07 13:45:00,36.66,36.67,36.63,36.64,12100.0,23.0999,23.1062,23.081,23.0873,12100.0
2008-05-07 13:50:00,36.63,36.66,36.61,36.61,15000.0,23.081,23.0999,23.0684,23.0684,15000.0
2008-05-07 13:55:00,36.6,36.6,36.55,36.57,17900.0,23.0621,23.0621,23.0306,23.0432,17900.0
2008-05-07 14:00:00,36.58,36.63,36.58,36.62,20700.0,23.0495,23.081,23.0495,23.0747,20700.0
2008-05-07 14:05:00,36.63,36.69,36.63,36.67,24000.0,23.081,23.1188,23.081,23.1062,24000.0
2008-05-07 14:10:00,36.67,36.68,36.66,36.67,24400.0,23.1062,23.1125,23.0999,23.1062,24400.0
2008-05-07 14:15:00,36.67,36.68,36.64,36.67,29800.0,23.1062,23.1125,23.0873,23.1062,29800.0
2008-05-07 14:20:00,36.67,36.68,36.59,36.6,32400.0,23.1062,23.1125,23.0558,23.0621,32400.0
2008-05-07 14:25:00,36.6,36.6,36.51,36.54,49200.0,23.0621,23.0621,23.0054,23.0243,49200.0
2008-05-07 14:30:00,36.53,36.53,36.45,36.47,55400.0,23.018,23.018,22.9676,22.9802,55400.0
2008-05-07 14:35:00,36.47,36.49,36.41,36.42,55200.0,22.9802,22.9928,22.9424,22.9487,55200.0
2008-05-07 14:40:00,36.41,36.42,36.4,36.42,24800.0,22.9424,22.9487,22.9361,22.9487,24800.0
2008-05-07 14:45:00,36.42,36.45,36.4,36.43,80200.0,22.9487,22.9676,22.9361,22.955,80200.0
2008-05-07 14:50:00,36.43,36.46,36.42,36.44,49900.0,22.955,22.9739,22.9487,22.9613,49900.0
2008-05-07 14:55:00,36.44,36.45,36.42,36.43,26000.0,22.9613,22.9676,22.9487,22.955,26000.0
2008-05-07 15:00:00,36.43,36.45,36.4,36.43,22800.0,22.955,22.9676,22.9361,22.955,22800.0
2008-05-07 15:05:00,36.44,36.44,36.37,36.37,34900.0,22.9613,22.9613,22.9172,22.9172,34900.0
2008-05-07 15:10:00,36.38,36.45,36.36,36.44,48900.0,22.9235,22.9676,22.9109,22.9613,48900.0
2008-05-07 15:15:00,36.45,36.53,36.44,36.5,47400.0,22.9676,23.018,22.9613,22.9991,47400.0
2008-05-07 15:20:00,36.49,36.52,36.44,36.45,55900.0,22.9928,23.0117,22.9613,22.9676,55900.0
2008-05-07 15:25:00,36.45,36.47,36.42,36.46,54900.0,22.9676,22.9802,22.9487,22.9739,54900.0
2008-05-07 15:30:00,36.46,36.47,36.4,36.47,68300.0,22.9739,22.9802,22.9361,22.9802,68300.0
2008-05-07 15:35:00,36.48,36.5,36.43,36.47,45100.0,22.9865,22.9991,22.955,22.9802,45100.0
2008-05-07 15:40:00,36.46,36.47,36.42,36.46,58700.0,22.9739,22.9802,22.9487,22.9739,58700.0
2008-05-07 15:45:00,36.46,36.5,36.44,36.45,59400.0,22.9739,22.9991,22.9613,22.9676,59400.0
2008-05-07 15:50:00,36.44,36.44,36.31,36.33,88200.0,22.9613,22.9613,22.8794,22.892,88200.0
2008-05-07 15:55:00,36.33,36.35,36.29,36.3,99900.0,22.892,22.9046,22.8668,22.8731,99900.0
2008-05-08 09:30:00,36.45,36.5,36.3,36.34,17400.0,22.9676,22.9991,22.8731,22.8983,17400.0
2008-05-08 09:35:00,36.33,36.45,36.33,36.44,13800.0,22.892,22.9676,22.892,22.9613,13800.0
2008-05-08 09:40:00,36.44,36.5,36.43,36.47,12300.0,22.9613,22.9991,22.955,22.9802,12300.0
2008-05-08 09:45:00,36.47,36.52,36.39,36.52,32100.0,22.9802,23.0117,22.9298,23.0117,32100.0
2008-05-08 09:50:00,36.53,36.66,36.5,36.51,23500.0,23.018,23.0999,22.9991,23.0054,23500.0
2008-05-08 09:55:00,36.52,36.53,36.41,36.42,15500.0,23.0117,23.018,22.9424,22.9487,15500.0
2008-05-08 10:00:00,36.42,36.54,36.42,36.52,34400.0,22.9487,23.0243,22.9487,23.0117,34400.0
2008-05-08 10:05:00,36.52,36.6,36.5,36.56,51700.0,23.0117,23.0621,22.9991,23.0369,51700.0
2008-05-08 10:10:00,36.56,36.63,36.53,36.6,35800.0,23.0369,23.081,23.018,23.0621,35800.0
2008-05-08 10:15:00,36.59,36.62,36.53,36.59,22000.0,23.0558,23.0747,23.018,23.0558,22000.0
2008-05-08 10:20:00,36.58,36.61,36.55,36.61,10100.0,23.0495,23.0684,23.0306,23.0684,10100.0
2008-05-08 10:25:00,36.61,36.66,36.6,36.63,22800.0,23.0684,23.0999,23.0621,23.081,22800.0
2008-05-08 10:30:00,36.62,36.64,36.6,36.62,16500.0,23.0747,23.0873,23.0621,23.0747,16500.0
2008-05-08 10:35:00,36.61,36.62,36.59,36.59,24000.0,23.0684,23.0747,23.0558,23.0558,24000.0
2008-05-08 10:40:00,36.59,36.62,36.59,36.62,22100.0,23.0558,23.0747,23.0558,23.0747,22100.0
2008-05-08 10:45:00,36.63,36.69,36.59,36.61,54300.0,23.081,23.1188,23.0558,23.0684,54300.0
2008-05-08 10:50:00,36.61,36.71,36.61,36.65,21900.0,23.0684,23.1314,23.0684,23.0936,21900.0
2008-05-08 10:55:00,36.67,36.74,36.66,36.68,27400.0,23.1062,23.1503,23.0999,23.1125,27400.0
2008-05-08 11:00:00,36.68,36.69,36.64,36.67,17900.0,23.1125,23.1188,23.0873,23.1062,17900.0
2008-05-08 11:05:00,36.67,36.81,36.67,36.81,40600.0,23.1062,23.1944,23.1062,23.1944,40600.0
2008-05-08 11:10:00,36.82,36.82,36.74,36.81,21600.0,23.2007,23.2007,23.1503,23.1944,21600.0
2008-05-08 11:15:00,36.82,36.85,36.82,36.83,13700.0,23.2007,23.2196,23.2007,23.207,13700.0
2008-05-08 11:20:00,36.82,36.89,36.82,36.88,28800.0,23.2007,23.2448,23.2007,23.2385,28800.0
2008-05-08 11:25:00,36.88,36.88,36.84,36.84,14300.0,23.2385,23.2385,23.2133,23.2133,14300.0
2008-05-08 11:30:00,36.84,36.88,36.81,36.83,31900.0,23.2133,23.2385,23.1944,23.207,31900.0
2008-05-08 11:35:00,36.82,36.83,36.76,36.82,30900.0,23.2007,23.207,23.1629,23.2007,30900.0
2008-05-08 11:40:00,36.82,36.85,36.78,36.78,19600.0,23.2007,23.2196,23.1755,23.1755,19600.0
2008-05-08 11:45:00,36.78,36.79,36.76,36.79,8800.0,23.1755,23.1818,23.1629,23.1818,8800.0
2008-05-08 11:50:00,36.79,36.81,36.78,36.8,12900.0,23.1818,23.1944,23.1755,23.1881,12900.0
2008-05-08 11:55:00,36.8,36.89,36.78,36.87,54800.0,23.1881,23.2448,23.1755,23.2322,54800.0
2008-05-08 12:00:00,36.88,36.92,36.81,36.83,96000.0,23.2385,23.2637,23.1944,23.207,96000.0
2008-05-08 12:05:00,36.84,36.86,36.8,36.86,27000.0,23.2133,23.2259,23.1881,23.2259,27000.0
2008-05-08 12:10:00,36.85,36.91,36.85,36.89,48900.0,23.2196,23.2574,23.2196,23.2448,48900.0
2008-05-08 12:15:00,36.89,36.89,36.82,36.82,37400.0,23.2448,23.2448,23.2007,23.2007,37400.0
2008-05-08 12:20:00,36.82,36.83,36.73,36.73,15100.0,23.2007,23.207,23.144,23.144,15100.0
2008-05-08 12:25:00,36.74,36.76,36.69,36.69,47800.0,23.1503,23.1629,23.1188,23.1188,47800.0
2008-05-08 12:30:00,36.67,36.69,36.66,36.67,26900.0,23.1062,23.1188,23.0999,23.1062,26900.0
2008-05-08 12:35:00,36.66,36.68,36.65,36.65,16400.0,23.0999,23.1125,23.0936,23.0936,16400.0
2008-05-08 12:40:00,36.65,36.65,36.63,36.64,9400.0,23.0936,23.0936,23.081,23.0873,9400.0
2008-05-08 12:45:00,36.64,36.66,36.62,36.63,17400.0,23.0873,23.0999,23.0747,23.081,17400.0
2008-05-08 12:50:00,36.64,36.67,36.63,36.65,21200.0,23.0873,23.1062,23.081,23.0936,21200.0
2008-05-08 12:55:00,36.65,36.65,36.58,36.6,21400.0,23.0936,23.0936,23.0495,23.0621,21400.0
2008-05-08 13:00:00,36.59,36.61,36.58,36.58,17500.0,23.0558,23.0684,23.0495,23.0495,17500.0
2008-05-08 13:05:00,36.58,36.6,36.55,36.55,13900.0,23.0495,23.0621,23.0306,23.0306,13900.0
2008-05-08 13:10:00,36.54,36.61,36.54,36.6,30100.0,23.0243,23.0684,23.0243,23.0621,30100.0
2008-05-08 13:15:00,36.6,36.6,36.53,36.56,18700.0,23.0621,23.0621,23.018,23.0369,18700.0
2008-05-08 13:20:00,36.54,36.69,36.54,36.62,19000.0,23.0243,23.1188,23.0243,23.0747,19000.0
2008-05-08 13:25:00,36.63,36.71,36.62,36.69,17900.0,23.081,23.1314,23.0747,23.1188,17900.0
2008-05-08 13:30:00,36.7,36.73,36.66,36.69,12300.0,23.1251,23.144,23.0999,23.1188,12300.0
2008-05-08 13:35:00,36.69,36.72,36.67,36.67,9900.0,23.1188,23.1377,23.1062,23.1062,9900.0
2008-05-08 13:40:00,36.66,36.68,36.65,36.68,9400.0,23.0999,23.1125,23.0936,23.1125,9400.0
2008-05-08 13:45:00,36.69,36.73,36.68,36.73,8100.0,23.1188,23.144,23.1125,23.144,8100.0
2008-05-08 13:50:00,36.74,36.82,36.74,36.8,12000.0,23.1503,23.2007,23.1503,23.1881,12000.0
2008-05-08 13:55:00,36.8,36.81,36.77,36.81,10000.0,23.1881,23.1944,23.1692,23.1944,10000.0
2008-05-08 14:00:00,36.82,36.84,36.8,36.8,15300.0,23.2007,23.2133,23.1881,23.1881,15300.0
2008-05-08 14:05:00,36.8,36.8,36.75,36.75,10200.0,23.1881,23.1881,23.1566,23.1566,10200.0
2008-05-08 14:10:00,36.75,36.77,36.72,36.72,9800.0,23.1566,23.1692,23.1377,23.1377,9800.0
2008-05-08 14:15:00,36.74,36.74,36.63,36.63,12900.0,23.1503,23.1503,23.081,23.081,12900.0
2008-05-08 14:20:00,36.63,36.63,36.59,36.62,10800.0,23.081,23.081,23.0558,23.0747,10800.0
2008-05-08 14:25:00,36.62,36.62,36.59,36.62,19300.0,23.0747,23.0747,23.0558,23.0747,19300.0
2008-05-08 14:30:00,36.62,36.66,36.59,36.66,17000.0,23.0747,23.0999,23.0558,23.0999,17000.0
2008-05-08 14:35:00,36.66,36.71,36.66,36.7,25600.0,23.0999,23.1314,23.0999,23.1251,25600.0
2008-05-08 14:40:00,36.69,36.7,36.62,36.62,25200.0,23.1188,23.1251,23.0747,23.0747,25200.0
2008-05-08 14:45:00,36.62,36.63,36.61,36.61,16400.0,23.0747,23.081,23.0684,23.0684,16400.0
2008-05-08 14:50:00,36.61,36.61,36.58,36.58,9100.0,23.0684,23.0684,23.0495,23.0495,9100.0
2008-05-08 14:55:00,36.59,36.6,36.57,36.58,10900.0,23.0558,23.0621,23.0432,23.0495,10900.0
2008-05-08 15:00:00,36.59,36.65,36.58,36.64,25700.0,23.0558,23.0936,23.0495,23.0873,25700.0
2008-05-08 15:05:00,36.63,36.67,36.57,36.58,23700.0,23.081,23.1062,23.0432,23.0495,23700.0
2008-05-08 15:10:00,36.58,36.59,36.5,36.51,39900.0,23.0495,23.0558,22.9991,23.0054,39900.0
2008-05-08 15:15:00,36.5,36.51,36.44,36.47,33800.0,22.9991,23.0054,22.9613,22.9802,33800.0
2008-05-08 15:20:00,36.47,36.49,36.42,36.49,24000.0,22.9802,22.9928,22.9487,22.9928,24000.0
2008-05-08 15:25:00,36.49,36.59,36.46,36.56,30400.0,22.9928,23.0558,22.9739,23.0369,30400.0
2008-05-08 15:30:00,36.56,36.59,36.54,36.55,15000.0,23.0369,23.0558,23.0243,23.0306,15000.0
2008-05-08 15:35:00,36.55,36.6,36.54,36.6,14800.0,23.0306,23.0621,23.0243,23.0621,14800.0
2008-05-08 15:40:00,36.6,36.65,36.55,36.59,74600.0,23.0621,23.0936,23.0306,23.0558,74600.0
2008-05-08 15:45:00,36.58,36.67,36.58,36.67,48600.0,23.0495,23.1062,23.0495,23.1062,48600.0
2008-05-08 15:50:00,36.67,36.68,36.63,36.65,63500.0,23.1062,23.1125,23.081,23.0936,63500.0
2008-05-08 15:55:00,36.65,36.71,36.65,36.7,77000.0,23.0936,23.1314,23.0936,23.1251,77000.0
2008-05-09 09:30:00,36.64,36.64,36.0,36.36,44200.0,23.0873,23.0873,22.684,22.9109,44200.0
2008-05-09 09:35:00,36.36,36.42,36.3,36.3,30700.0,22.9109,22.9487,22.8731,22.8731,30700.0
2008-05-09 09:40:00,36.3,36.44,36.27,36.39,22200.0,22.8731,22.9613,22.8542,22.9298,22200.0
2008-05-09 09:45:00,36.39,36.5,36.34,36.35,39100.0,22.9298,22.9991,22.8983,22.9046,39100.0
2008-05-09 09:50:00,36.35,36.4,36.35,36.35,33700.0,22.9046,22.9361,22.9046,22.9046,33700.0
2008-05-09 09:55:00,36.37,36.38,36.35,36.36,10200.0,22.9172,22.9235,22.9046,22.9109,10200.0
2008-05-09 10:00:00,36.35,36.52,36.35,36.51,27500.0,22.9046,23.0117,22.9046,23.0054,27500.0
2008-05-09 10:05:00,36.52,36.57,36.47,36.56,32800.0,23.0117,23.0432,22.9802,23.0369,32800.0
2008-05-09 10:10:00,36.57,36.58,36.39,36.41,23800.0,23.0432,23.0495,22.9298,22.9424,23800.0
2008-05-09 10:15:00,36.41,36.42,36.31,36.31,26100.0,22.9424,22.9487,22.8794,22.8794,26100.0
2008-05-09 10:20:00,36.32,36.41,36.28,36.4,18600.0,22.8857,22.9424,22.8605,22.9361,18600.0
2008-05-09 10:25:00,36.41,36.45,36.4,36.41,15200.0,22.9424,22.9676,22.9361,22.9424,15200.0
2008-05-09 10:30:00,36.41,36.48,36.38,36.46,22500.0,22.9424,22.9865,22.9235,22.9739,22500.0
2008-05-09 10:35:00,36.47,36.47,36.29,36.31,21200.0,22.9802,22.9802,22.8668,22.8794,21200.0
2008-05-09 10:40:00,36.31,36.39,36.29,36.33,25000.0,22.8794,22.9298,22.8668,22.892,25000.0
2008-05-09 10:45:00,36.32,36.33,36.3,36.32,72200.0,22.8857,22.892,22.8731,22.8857,72200.0
2008-05-09 10:50:00,36.32,36.35,36.31,36.31,69800.0,22.8857,22.9046,22.8794,22.8794,69800.0
2008-05-09 10:55:00,36.31,36.35,36.31,36.32,29600.0,22.8794,22.9046,22.8794,22.8857,29600.0
2008-05-09 11:00:00,36.32,36.33,36.28,36.3,19300.0,22.8857,22.892,22.8605,22.8731,19300.0
2008-05-09 11:05:00,36.3,36.31,36.26,36.26,20800.0,22.8731,22.8794,22.8479,22.8479,20800.0
2008-05-09 11:10:00,36.25,36.26,36.23,36.24,19800.0,22.8416,22.8479,22.8289,22.8352,19800.0
2008-05-09 11:15:00,36.25,36.27,36.24,36.25,19700.0,22.8416,22.8542,22.8352,22.8416,19700.0
2008-05-09 11:20:00,36.26,36.26,36.22,36.25,14800.0,22.8479,22.8479,22.8226,22.8416,14800.0
2008-05-09 11:25:00,36.25,36.27,36.23,36.23,16000.0,22.8416,22.8542,22.8289,22.8289,16000.0
2008-05-09 11:30:00,36.23,36.27,36.22,36.26,14400.0,22.8289,22.8542,22.8226,22.8479,14400.0
2008-05-09 11:35:00,36.25,36.26,36.23,36.23,16300.0,22.8416,22.8479,22.8289,22.8289,16300.0
2008-05-09 11:40:00,36.23,36.25,36.22,36.25,16200.0,22.8289,22.8416,22.8226,22.8416,16200.0
2008-05-09 11:45:00,36.25,36.25,36.24,36.25,11200.0,22.8416,22.8416,22.8352,22.8416,11200.0
2008-05-09 11:50:00,36.25,36.31,36.24,36.3,14800.0,22.8416,22.8794,22.8352,22.8731,14800.0
2008-05-09 11:55:00,36.31,36.38,36.3,36.36,10400.0,22.8794,22.9235,22.8731,22.9109,10400.0
2008-05-09 12:00:00,36.35,36.35,36.28,36.28,17200.0,22.9046,22.9046,22.8605,22.8605,17200.0
2008-05-09 12:05:00,36.27,36.27,36.25,36.25,6500.0,22.8542,22.8542,22.8416,22.8416,6500.0
2008-05-09 12:10:00,36.23,36.25,36.23,36.23,24000.0,22.8289,22.8416,22.8289,22.8289,24000.0
2008-05-09 12:15:00,36.23,36.25,36.23,36.25,13100.0,22.8289,22.8416,22.8289,22.8416,13100.0
2008-05-09 12:20:00,36.24,36.26,36.24,36.25,4400.0,22.8352,22.8479,22.8352,22.8416,4400.0
2008-05-09 12:25:00,36.26,36.26,36.25,36.25,7300.0,22.8479,22.8479,22.8416,22.8416,7300.0
2008-05-09 12:30:00,36.25,36.26,36.23,36.24,15400.0,22.8416,22.8479,22.8289,22.8352,15400.0
2008-05-09 12:35:00,36.24,36.28,36.21,36.28,15600.0,22.8352,22.8605,22.8163,22.8605,15600.0
2008-05-09 12:40:00,36.28,36.32,36.28,36.29,14100.0,22.8605,22.8857,22.8605,22.8668,14100.0
2008-05-09 12:45:00,36.29,36.37,36.29,36.36,6400.0,22.8668,22.9172,22.8668,22.9109,6400.0
2008-05-09 12:50:00,36.38,36.41,36.35,36.36,9100.0,22.9235,22.9424,22.9046,22.9109,9100.0
2008-05-09 12:55:00,36.35,36.38,36.35,36.38,10900.0,22.9046,22.9235,22.9046,22.9235,10900.0
2008-05-09 13:00:00,36.38,36.39,36.35,36.39,7600.0,22.9235,22.9298,22.9046,22.9298,7600.0
2008-05-09 13:05:00,36.38,36.41,36.35,36.36,19100.0,22.9235,22.9424,22.9046,22.9109,19100.0
2008-05-09 13:10:00,36.38,36.39,36.36,36.37,6000.0,22.9235,22.9298,22.9109,22.9172,6000.0
2008-05-09 13:15:00,36.37,36.37,36.31,36.32,12800.0,22.9172,22.9172,22.8794,22.8857,12800.0
2008-05-09 13:20:00,36.31,36.34,36.31,36.34,3500.0,22.8794,22.8983,22.8794,22.8983,3500.0
2008-05-09 13:25:00,36.33,36.37,36.33,36.36,5200.0,22.892,22.9172,22.892,22.9109,5200.0
2008-05-09 13:30:00,36.36,36.37,36.3,36.32,20000.0,22.9109,22.9172,22.8731,22.8857,20000.0
2008-05-09 13:35:00,36.31,36.35,36.31,36.35,10300.0,22.8794,22.9046,22.8794,22.9046,10300.0
2008-05-09 13:40:00,36.35,36.35,36.33,36.34,4600.0,22.9046,22.9046,22.892,22.8983,4600.0
2008-05-09 13:45:00,36.34,36.4,36.34,36.4,10400.0,22.8983,22.9361,22.8983,22.9361,10400.0
2008-05-09 13:50:00,36.39,36.4,36.39,36.39,4400.0,22.9298,22.9361,22.9298,22.9298,4400.0
2008-05-09 13:55:00,36.4,36.46,36.4,36.45,14500.0,22.9361,22.9739,22.9361,22.9676,14500.0
2008-05-09 14:00:00,36.45,36.46,36.42,36.42,22800.0,22.9676,22.9739,22.9487,22.9487,22800.0
2008-05-09 14:05:00,36.42,36.43,36.38,36.39,24600.0,22.9487,22.955,22.9235,22.9298,24600.0
2008-05-09 14:10:00,36.4,36.4,36.38,36.38,12400.0,22.9361,22.9361,22.9235,22.9235,12400.0
2008-05-09 14:15:00,36.4,36.41,36.38,36.39,34800.0,22.9361,22.9424,22.9235,22.9298,34800.0
2008-05-09 14:20:00,36.39,36.39,36.31,36.37,23600.0,22.9298,22.9298,22.8794,22.9172,23600.0
2008-05-09 14:25:00,36.37,36.41,36.35,36.35,15800.0,22.9172,22.9424,22.9046,22.9046,15800.0
2008-05-09 14:30:00,36.36,36.36,36.31,36.33,15000.0,22.9109,22.9109,22.8794,22.892,15000.0
2008-05-09 14:35:00,36.32,36.42,36.32,36.41,121000.0,22.8857,22.9487,22.8857,22.9424,121000.0
2008-05-09 14:40:00,36.41,36.41,36.36,36.38,27900.0,22.9424,22.9424,22.9109,22.9235,27900.0
2008-05-09 14:45:00,36.37,36.4,36.37,36.38,14200.0,22.9172,22.9361,22.9172,22.9235,14200.0
2008-05-09 14:50:00,36.36,36.36,36.34,36.34,11000.0,22.9109,22.9109,22.8983,22.8983,11000.0
2008-05-09 14:55:00,36.34,36.4,36.32,36.37,15700.0,22.8983,22.9361,22.8857,22.9172,15700.0
2008-05-09 15:00:00,36.38,36.39,36.36,36.36,11300.0,22.9235,22.9298,22.9109,22.9109,11300.0
2008-05-09 15:05:00,36.37,36.39,36.36,36.38,6900.0,22.9172,22.9298,22.9109,22.9235,6900.0
2008-05-09 15:10:00,36.37,36.38,36.34,36.37,7000.0,22.9172,22.9235,22.8983,22.9172,7000.0
2008-05-09 15:15:00,36.35,36.37,36.32,36.34,11400.0,22.9046,22.9172,22.8857,22.8983,11400.0
2008-05-09 15:20:00,36.34,36.36,36.3,36.36,21500.0,22.8983,22.9109,22.8731,22.9109,21500.0
2008-05-09 15:25:00,36.36,36.44,36.36,36.44,26500.0,22.9109,22.9613,22.9109,22.9613,26500.0
2008-05-09 15:30:00,36.44,36.51,36.44,36.51,43300.0,22.9613,23.0054,22.9613,23.0054,43300.0
2008-05-09 15:35:00,36.51,36.51,36.46,36.48,26400.0,23.0054,23.0054,22.9739,22.9865,26400.0
2008-05-09 15:40:00,36.48,36.55,36.48,36.5,29000.0,22.9865,23.0306,22.9865,22.9991,29000.0
2008-05-09 15:45:00,36.5,36.5,36.39,36.42,24900.0,22.9991,22.9991,22.9298,22.9487,24900.0
2008-05-09 15:50:00,36.42,36.43,36.36,36.38,30300.0,22.9487,22.955,22.9109,22.9235,30300.0
2008-05-09 15:55:00,36.36,36.42,36.35,36.39,37000.0,22.9109,22.9487,22.9046,22.9298,37000.0
2008-05-12 09:30:00,36.6,36.6,36.43,36.43,24600.0,23.0621,23.0621,22.955,22.955,24600.0
2008-05-12 09:35:00,36.44,36.48,36.34,36.38,13200.0,22.9613,22.9865,22.8983,22.9235,13200.0
2008-05-12 09:40:00,36.36,36.38,36.27,36.27,12000.0,22.9109,22.9235,22.8542,22.8542,12000.0
2008-05-12 09:45:00,36.29,36.36,36.27,36.33,15400.0,22.8668,22.9109,22.8542,22.892,15400.0
2008-05-12 09:50:00,36.34,36.38,36.32,36.33,13100.0,22.8983,22.9235,22.8857,22.892,13100.0
2008-05-12 09:55:00,36.32,36.32,36.27,36.31,10500.0,22.8857,22.8857,22.8542,22.8794,10500.0
2008-05-12 10:00:00,36.32,36.34,36.29,36.3,6800.0,22.8857,22.8983,22.8668,22.8731,6800.0
2008-05-12 10:05:00,36.3,36.3,36.26,36.26,11600.0,22.8731,22.8731,22.8479,22.8479,11600.0
2008-05-12 10:10:00,36.28,36.31,36.27,36.29,4300.0,22.8605,22.8794,22.8542,22.8668,4300.0
2008-05-12 10:15:00,36.29,36.37,36.28,36.37,9500.0,22.8668,22.9172,22.8605,22.9172,9500.0
2008-05-12 10:20:00,36.38,36.48,36.38,36.47,6700.0,22.9235,22.9865,22.9235,22.9802,6700.0
2008-05-12 10:25:00,36.47,36.51,36.46,36.49,7700.0,22.9802,23.0054,22.9739,22.9928,7700.0
2008-05-12 10:30:00,36.49,36.49,36.45,36.45,10900.0,22.9928,22.9928,22.9676,22.9676,10900.0
2008-05-12 10:35:00,36.46,36.59,36.46,36.58,21100.0,22.9739,23.0558,22.9739,23.0495,21100.0
2008-05-12 10:40:00,36.58,36.59,36.54,36.57,12000.0,23.0495,23.0558,23.0243,23.0432,12000.0
2008-05-12 10:45:00,36.58,36.69,36.58,36.66,15900.0,23.0495,23.1188,23.0495,23.0999,15900.0
2008-05-12 10:50:00,36.67,36.68,36.64,36.64,9400.0,23.1062,23.1125,23.0873,23.0873,9400.0
2008-05-12 10:55:00,36.65,36.67,36.63,36.66,8200.0,23.0936,23.1062,23.081,23.0999,8200.0
2008-05-12 11:00:00,36.67,36.72,36.65,36.72,13200.0,23.1062,23.1377,23.0936,23.1377,13200.0
2008-05-12 11:05:00,36.7,36.72,36.63,36.64,29300.0,23.1251,23.1377,23.081,23.0873,29300.0
2008-05-12 11:10:00,36.64,36.64,36.61,36.61,15100.0,23.0873,23.0873,23.0684,23.0684,15100.0
2008-05-12 11:15:00,36.61,36.63,36.59,36.6,18800.0,23.0684,23.081,23.0558,23.0621,18800.0
2008-05-12 11:20:00,36.6,36.66,36.6,36.66,10000.0,23.0621,23.0999,23.0621,23.0999,10000.0
2008-05-12 11:25:00,36.66,36.67,36.64,36.67,8200.0,23.0999,23.1062,23.0873,23.1062,8200.0
2008-05-12 11:30:00,36.68,36.68,36.65,36.65,3900.0,23.1125,23.1125,23.0936,23.0936,3900.0
2008-05-12 11:35:00,36.65,36.71,36.63,36.7,8400.0,23.0936,23.1314,23.081,23.1251,8400.0
2008-05-12 11:40:00,36.71,36.74,36.69,36.69,5900.0,23.1314,23.1503,23.1188,23.1188,5900.0
2008-05-12 11:45:00,36.69,36.69,36.65,36.67,6900.0,23.1188,23.1188,23.0936,23.1062,6900.0
2008-05-12 11:50:00,36.68,36.7,36.66,36.66,8300.0,23.1125,23.1251,23.0999,23.0999,8300.0
2008-05-12 11:55:00,36.66,36.69,36.66,36.68,6500.0,23.0999,23.1188,23.0999,23.1125,6500.0
2008-05-12 12:00:00,36.69,36.75,36.68,36.75,7500.0,23.1188,23.1566,23.1125,23.1566,7500.0
2008-05-12 12:05:00,36.75,36.79,36.75,36.75,22300.0,23.1566,23.1818,23.1566,23.1566,22300.0
2008-05-12 12:10:00,36.76,36.76,36.73,36.73,9300.0,23.1629,23.1629,23.144,23.144,9300.0
2008-05-12 12:15:00,36.73,36.73,36.72,36.72,6000.0,23.144,23.144,23.1377,23.1377,6000.0
2008-05-12 12:20:00,36.72,36.72,36.67,36.69,8900.0,23.1377,23.1377,23.1062,23.1188,8900.0
2008-05-12 12:25:00,36.68,36.7,36.66,36.68,3800.0,23.1125,23.1251,23.0999,23.1125,3800.0
2008-05-12 12:30:00,36.7,36.7,36.66,36.66,2600.0,23.1251,23.1251,23.0999,23.0999,2600.0
2008-05-12 12:35:00,36.66,36.69,36.66,36.67,3600.0,23.0999,23.1188,23.0999,23.1062,3600.0
2008-05-12 12:40:00,36.66,36.71,36.65,36.68,11900.0,23.0999,23.1314,23.0936,23.1125,11900.0
2008-05-12 12:45:00,36.68,36.7,36.67,36.69,3500.0,23.1125,23.1251,23.1062,23.1188,3500.0
2008-05-12 12:50:00,36.69,36.74,36.68,36.72,6300.0,23.1188,23.1503,23.1125,23.1377,6300.0
2008-05-12 12:55:00,36.73,36.73,36.7,36.71,4800.0,23.144,23.144,23.1251,23.1314,4800.0
2008-05-12 13:00:00,36.71,36.71,36.69,36.71,2900.0,23.1314,23.1314,23.1188,23.1314,2900.0
2008-05-12 13:05:00,36.71,36.72,36.7,36.7,4700.0,23.1314,23.1377,23.1251,23.1251,4700.0
2008-05-12 13:10:00,36.71,36.71,36.7,36.71,2900.0,23.1314,23.1314,23.1251,23.1314,2900.0
2008-05-12 13:15:00,36.71,36.73,36.7,36.73,13700.0,23.1314,23.144,23.1251,23.144,13700.0
2008-05-12 13:20:00,36.73,36.73,36.7,36.7,6200.0,23.144,23.144,23.1251,23.1251,6200.0
2008-05-12 13:25:00,36.71,36.72,36.64,36.65,21200.0,23.1314,23.1377,23.0873,23.0936,21200.0
2008-05-12 13:30:00,36.65,36.65,36.62,36.62,10200.0,23.0936,23.0936,23.0747,23.0747,10200.0
2008-05-12 13:35:00,36.62,36.63,36.62,36.63,12200.0,23.0747,23.081,23.0747,23.081,12200.0
2008-05-12 13:40:00,36.63,36.65,36.63,36.64,3300.0,23.081,23.0936,23.081,23.0873,3300.0
2008-05-12 13:45:00,36.65,36.66,36.64,36.66,11900.0,23.0936,23.0999,23.0873,23.0999,11900.0
2008-05-12 13:50:00,36.66,36.67,36.66,36.66,3600.0,23.0999,23.1062,23.0999,23.0999,3600.0
2008-05-12 13:55:00,36.66,36.67,36.66,36.66,7500.0,23.0999,23.1062,23.0999,23.0999,7500.0
2008-05-12 14:00:00,36.67,36.67,36.65,36.67,8300.0,23.1062,23.1062,23.0936,23.1062,8300.0
2008-05-12 14:05:00,36.65,36.67,36.65,36.66,9200.0,23.0936,23.1062,23.0936,23.0999,9200.0
2008-05-12 14:10:00,36.66,36.7,36.66,36.68,10400.0,23.0999,23.1251,23.0999,23.1125,10400.0
2008-05-12 14:15:00,36.67,36.73,36.66,36.7,12200.0,23.1062,23.144,23.0999,23.1251,12200.0
2008-05-12 14:20:00,36.69,36.7,36.68,36.68,9300.0,23.1188,23.1251,23.1125,23.1125,9300.0
2008-05-12 14:25:00,36.68,36.75,36.68,36.74,33100.0,23.1125,23.1566,23.1125,23.1503,33100.0
2008-05-12 14:30:00,36.74,36.75,36.74,36.74,10300.0,23.1503,23.1566,23.1503,23.1503,10300.0
2008-05-12 14:35:00,36.74,36.75,36.74,36.74,29400.0,23.1503,23.1566,23.1503,23.1503,29400.0
2008-05-12 14:40:00,36.75,36.75,36.74,36.75,12500.0,23.1566,23.1566,23.1503,23.1566,12500.0
2008-05-12 14:45:00,36.75,36.78,36.74,36.77,17500.0,23.1566,23.1755,23.1503,23.1692,17500.0
2008-05-12 14:50:00,36.78,36.84,36.78,36.81,38400.0,23.1755,23.2133,23.1755,23.1944,38400.0
2008-05-12 14:55:00,36.8,36.81,36.76,36.76,10500.0,23.1881,23.1944,23.1629,23.1629,10500.0
2008-05-12 15:00:00,36.75,36.76,36.73,36.76,24200.0,23.1566,23.1629,23.144,23.1629,24200.0
2008-05-12 15:05:00,36.76,36.77,36.74,36.76,15400.0,23.1629,23.1692,23.1503,23.1629,15400.0
2008-05-12 15:10:00,36.76,36.78,36.76,36.77,14600.0,23.1629,23.1755,23.1629,23.1692,14600.0
2008-05-12 15:15:00,36.76,36.78,36.76,36.78,9200.0,23.1629,23.1755,23.1629,23.1755,9200.0
2008-05-12 15:20:00,36.77,36.8,36.77,36.78,29400.0,23.1692,23.1881,23.1692,23.1755,29400.0
2008-05-12 15:25:00,36.78,36.8,36.78,36.79,23400.0,23.1755,23.1881,23.1755,23.1818,23400.0
2008-05-12 15:30:00,36.79,36.82,36.77,36.8,25800.0,23.1818,23.2007,23.1692,23.1881,25800.0
2008-05-12 15:35:00,36.8,36.85,36.8,36.85,23700.0,23.1881,23.2196,23.1881,23.2196,23700.0
2008-05-12 15:40:00,36.84,36.87,36.84,36.87,23600.0,23.2133,23.2322,23.2133,23.2322,23600.0
2008-05-12 15:45:00,36.87,36.89,36.84,36.85,46800.0,23.2322,23.2448,23.2133,23.2196,46800.0
2008-05-12 15:50:00,36.86,36.88,36.84,36.86,53700.0,23.2259,23.2385,23.2133,23.2259,53700.0
2008-05-12 15:55:00,36.86,36.89,36.83,36.87,46400.0,23.2259,23.2448,23.207,23.2322,46400.0
2008-05-13 09:30:00,36.9,36.95,36.7,36.86,36900.0,23.2511,23.2826,23.1251,23.2259,36900.0
2008-05-13 09:35:00,36.87,36.95,36.82,36.92,19200.0,23.2322,23.2826,23.2007,23.2637,19200.0
2008-05-13 09:40:00,36.92,37.0,36.92,37.0,39300.0,23.2637,23.3141,23.2637,23.3141,39300.0
2008-05-13 09:45:00,37.0,37.16,36.99,37.14,37900.0,23.3141,23.415,23.3078,23.4024,37900.0
2008-05-13 09:50:00,37.11,37.14,37.04,37.08,14200.0,23.3834,23.4024,23.3393,23.3645,14200.0
2008-05-13 09:55:00,37.08,37.08,36.95,36.95,52600.0,23.3645,23.3645,23.2826,23.2826,52600.0
2008-05-13 10:00:00,36.96,37.07,36.96,37.03,30600.0,23.2889,23.3582,23.2889,23.333,30600.0
2008-05-13 10:05:00,37.02,37.09,36.99,37.05,25500.0,23.3267,23.3708,23.3078,23.3456,25500.0
2008-05-13 10:10:00,37.05,37.06,36.98,36.99,20600.0,23.3456,23.3519,23.3015,23.3078,20600.0
2008-05-13 10:15:00,36.98,37.04,36.96,37.04,16900.0,23.3015,23.3393,23.2889,23.3393,16900.0
2008-05-13 10:20:00,37.02,37.04,37.01,37.04,10400.0,23.3267,23.3393,23.3204,23.3393,10400.0
2008-05-13 10:25:00,37.04,37.07,37.03,37.06,26100.0,23.3393,23.3582,23.333,23.3519,26100.0
2008-05-13 10:30:00,37.06,37.06,37.01,37.01,13000.0,23.3519,23.3519,23.3204,23.3204,13000.0
2008-05-13 10:35:00,37.01,37.01,36.93,36.96,26700.0,23.3204,23.3204,23.27,23.2889,26700.0
2008-05-13 10:40:00,36.97,36.98,36.91,36.91,16000.0,23.2952,23.3015,23.2574,23.2574,16000.0
2008-05-13 10:45:00,36.91,36.92,36.86,36.87,25000.0,23.2574,23.2637,23.2259,23.2322,25000.0
2008-05-13 10:50:00,36.87,36.88,36.83,36.83,11600.0,23.2322,23.2385,23.207,23.207,11600.0
2008-05-13 10:55:00,36.83,36.84,36.8,36.8,10800.0,23.207,23.2133,23.1881,23.1881,10800.0
2008-05-13 11:00:00,36.8,36.8,36.75,36.78,19300.0,23.1881,23.1881,23.1566,23.1755,19300.0
2008-05-13 11:05:00,36.77,36.78,36.74,36.74,15700.0,23.1692,23.1755,23.1503,23.1503,15700.0
2008-05-13 11:10:00,36.74,36.76,36.73,36.74,20000.0,23.1503,23.1629,23.144,23.1503,20000.0
2008-05-13 11:15:00,36.74,36.75,36.69,36.69,16800.0,23.1503,23.1566,23.1188,23.1188,16800.0
2008-05-13 11:20:00,36.69,36.69,36.62,36.62,26900.0,23.1188,23.1188,23.0747,23.0747,26900.0
2008-05-13 11:25:00,36.62,36.62,36.53,36.53,26500.0,23.0747,23.0747,23.018,23.018,26500.0
2008-05-13 11:30:00,36.54,36.63,36.54,36.63,29200.0,23.0243,23.081,23.0243,23.081,29200.0
2008-05-13 11:35:00,36.63,36.69,36.6,36.6,15900.0,23.081,23.1188,23.0621,23.0621,15900.0
2008-05-13 11:40:00,36.6,36.63,36.58,36.63,10100.0,23.0621,23.081,23.0495,23.081,10100.0
2008-05-13 11:45:00,36.63,36.72,36.63,36.69,17600.0,23.081,23.1377,23.081,23.1188,17600.0
2008-05-13 11:50:00,36.69,36.7,36.66,36.69,15900.0,23.1188,23.1251,23.0999,23.1188,15900.0
2008-05-13 11:55:00,36.71,36.77,36.71,36.75,11900.0,23.1314,23.1692,23.1314,23.1566,11900.0
2008-05-13 12:00:00,36.75,36.84,36.75,36.82,12000.0,23.1566,23.2133,23.1566,23.2007,12000.0
2008-05-13 12:05:00,36.82,36.83,36.79,36.82,18000.0,23.2007,23.207,23.1818,23.2007,18000.0
2008-05-13 12:10:00,36.82,36.82,36.76,36.8,9300.0,23.2007,23.2007,23.1629,23.1881,9300.0
2008-05-13 12:15:00,36.8,36.88,36.79,36.88,6600.0,23.1881,23.2385,23.1818,23.2385,6600.0
2008-05-13 12:20:00,36.88,36.89,36.87,36.89,7800.0,23.2385,23.2448,23.2322,23.2448,7800.0
2008-05-13 12:25:00,36.9,36.93,36.9,36.91,5900.0,23.2511,23.27,23.2511,23.2574,5900.0
2008-05-13 12:30:00,36.91,36.93,36.9,36.93,10400.0,23.2574,23.27,23.2511,23.27,10400.0
2008-05-13 12:35:00,36.92,36.96,36.92,36.92,8700.0,23.2637,23.2889,23.2637,23.2637,8700.0
2008-05-13 12:40:00,36.91,36.92,36.89,36.91,6400.0,23.2574,23.2637,23.2448,23.2574,6400.0
2008-05-13 12:45:00,36.91,36.93,36.85,36.87,15800.0,23.2574,23.27,23.2196,23.2322,15800.0
2008-05-13 12:50:00,36.88,36.89,36.82,36.85,26300.0,23.2385,23.2448,23.2007,23.2196,26300.0
2008-05-13 12:55:00,36.85,36.87,36.83,36.85,5600.0,23.2196,23.2322,23.207,23.2196,5600.0
2008-05-13 13:00:00,36.84,36.85,36.79,36.79,8600.0,23.2133,23.2196,23.1818,23.1818,8600.0
2008-05-13 13:05:00,36.79,36.81,36.78,36.8,5500.0,23.1818,23.1944,23.1755,23.1881,5500.0
2008-05-13 13:10:00,36.81,36.84,36.81,36.83,6400.0,23.1944,23.2133,23.1944,23.207,6400.0
2008-05-13 13:15:00,36.81,36.83,36.81,36.83,2800.0,23.1944,23.207,23.1944,23.207,2800.0
2008-05-13 13:20:00,36.82,36.89,36.82,36.83,11700.0,23.2007,23.2448,23.2007,23.207,11700.0
2008-05-13 13:25:00,36.83,36.85,36.82,36.83,5700.0,23.207,23.2196,23.2007,23.207,5700.0
2008-05-13 13:30:00,36.83,36.87,36.8,36.85,9600.0,23.207,23.2322,23.1881,23.2196,9600.0
2008-05-13 13:35:00,36.85,36.86,36.8,36.81,10200.0,23.2196,23.2259,23.1881,23.1944,10200.0
2008-05-13 13:40:00,36.8,36.83,36.8,36.83,4800.0,23.1881,23.207,23.1881,23.207,4800.0
2008-05-13 13:45:00,36.83,36.85,36.83,36.84,10100.0,23.207,23.2196,23.207,23.2133,10100.0
2008-05-13 13:50:00,36.85,36.85,36.83,36.85,8800.0,23.2196,23.2196,23.207,23.2196,8800.0
2008-05-13 13:55:00,36.85,36.88,36.84,36.85,8500.0,23.2196,23.2385,23.2133,23.2196,8500.0
2008-05-13 14:00:00,36.84,36.88,36.83,36.87,14500.0,23.2133,23.2385,23.207,23.2322,14500.0
2008-05-13 14:05:00,36.88,36.88,36.87,36.88,4100.0,23.2385,23.2385,23.2322,23.2385,4100.0
2008-05-13 14:10:00,36.88,36.89,36.84,36.88,11700.0,23.2385,23.2448,23.2133,23.2385,11700.0
2008-05-13 14:15:00,36.88,36.89,36.83,36.84,30600.0,23.2385,23.2448,23.207,23.2133,30600.0
2008-05-13 14:20:00,36.84,36.86,36.79,36.79,10200.0,23.2133,23.2259,23.1818,23.1818,10200.0
2008-05-13 14:25:00,36.79,36.84,36.79,36.82,9500.0,23.1818,23.2133,23.1818,23.2007,9500.0
2008-05-13 14:30:00,36.83,36.83,36.82,36.83,8400.0,23.207,23.207,23.2007,23.207,8400.0
2008-05-13 14:35:00,36.84,36.85,36.83,36.84,6600.0,23.2133,23.2196,23.207,23.2133,6600.0
2008-05-13 14:40:00,36.84,36.85,36.83,36.83,6400.0,23.2133,23.2196,23.207,23.207,6400.0
2008-05-13 14:45:00,36.84,36.84,36.8,36.8,8800.0,23.2133,23.2133,23.1881,23.1881,8800.0
2008-05-13 14:50:00,36.81,36.84,36.81,36.84,4500.0,23.1944,23.2133,23.1944,23.2133,4500.0
2008-05-13 14:55:00,36.83,36.87,36.83,36.87,12200.0,23.207,23.2322,23.207,23.2322,12200.0
2008-05-13 15:00:00,36.87,36.93,36.86,36.92,11200.0,23.2322,23.27,23.2259,23.2637,11200.0
2008-05-13 15:05:00,36.92,36.92,36.91,36.91,7400.0,23.2637,23.2637,23.2574,23.2574,7400.0
2008-05-13 15:10:00,36.91,36.92,36.84,36.85,18300.0,23.2574,23.2637,23.2133,23.2196,18300.0
2008-05-13 15:15:00,36.84,36.84,36.82,36.83,15600.0,23.2133,23.2133,23.2007,23.207,15600.0
2008-05-13 15:20:00,36.83,36.83,36.79,36.79,17600.0,23.207,23.207,23.1818,23.1818,17600.0
2008-05-13 15:25:00,36.79,36.8,36.75,36.8,19100.0,23.1818,23.1881,23.1566,23.1881,19100.0
2008-05-13 15:30:00,36.8,36.81,36.8,36.81,17300.0,23.1881,23.1944,23.1881,23.1944,17300.0
2008-05-13 15:35:00,36.81,36.84,36.8,36.84,18800.0,23.1944,23.2133,23.1881,23.2133,18800.0
2008-05-13 15:40:00,36.84,36.87,36.83,36.85,16100.0,23.2133,23.2322,23.207,23.2196,16100.0
2008-05-13 15:45:00,36.85,36.86,36.85,36.86,19000.0,23.2196,23.2259,23.2196,23.2259,19000.0
2008-05-13 15:50:00,36.86,36.86,36.84,36.84,23300.0,23.2259,23.2259,23.2133,23.2133,23300.0
2008-05-13 15:55:00,36.84,36.87,36.82,36.84,61700.0,23.2133,23.2322,23.2007,23.2133,61700.0
2008-05-14 09:30:00,37.04,37.04,36.9,36.93,32600.0,23.3393,23.3393,23.2511,23.27,32600.0
2008-05-14 09:35:00,36.93,37.1,36.93,37.09,17000.0,23.27,23.3771,23.27,23.3708,17000.0
2008-05-14 09:40:00,37.1,37.16,37.08,37.1,16300.0,23.3771,23.415,23.3645,23.3771,16300.0
2008-05-14 09:45:00,37.12,37.25,37.12,37.25,21600.0,23.3897,23.4717,23.3897,23.4717,21600.0
2008-05-14 09:50:00,37.23,37.26,37.21,37.22,18200.0,23.4591,23.478,23.4465,23.4528,18200.0
2008-05-14 09:55:00,37.24,37.25,37.19,37.19,13400.0,23.4654,23.4717,23.4339,23.4339,13400.0
2008-05-14 10:00:00,37.19,37.22,37.17,37.21,13500.0,23.4339,23.4528,23.4213,23.4465,13500.0
2008-05-14 10:05:00,37.21,37.23,37.2,37.23,13000.0,23.4465,23.4591,23.4402,23.4591,13000.0
2008-05-14 10:10:00,37.22,37.26,37.21,37.23,16200.0,23.4528,23.478,23.4465,23.4591,16200.0
2008-05-14 10:15:00,37.23,37.25,37.2,37.24,24600.0,23.4591,23.4717,23.4402,23.4654,24600.0
2008-05-14 10:20:00,37.23,37.23,37.08,37.09,29200.0,23.4591,23.4591,23.3645,23.3708,29200.0
2008-05-14 10:25:00,37.1,37.2,37.1,37.14,18400.0,23.3771,23.4402,23.3771,23.4024,18400.0
2008-05-14 10:30:00,37.14,37.23,37.11,37.2,17500.0,23.4024,23.4591,23.3834,23.4402,17500.0
2008-05-14 10:35:00,37.21,37.24,37.2,37.21,16700.0,23.4465,23.4654,23.4402,23.4465,16700.0
2008-05-14 10:40:00,37.22,37.22,37.13,37.14,14000.0,23.4528,23.4528,23.396,23.4024,14000.0
2008-05-14 10:45:00,37.14,37.14,37.1,37.13,13400.0,23.4024,23.4024,23.3771,23.396,13400.0
2008-05-14 10:50:00,37.13,37.16,37.11,37.16,8500.0,23.396,23.415,23.3834,23.415,8500.0
2008-05-14 10:55:00,37.16,37.17,37.15,37.16,11300.0,23.415,23.4213,23.4087,23.415,11300.0
2008-05-14 11:00:00,37.17,37.18,37.14,37.14,11000.0,23.4213,23.4276,23.4024,23.4024,11000.0
2008-05-14 11:05:00,37.15,37.15,37.11,37.12,9100.0,23.4087,23.4087,23.3834,23.3897,9100.0
2008-05-14 11:10:00,37.11,37.12,37.07,37.1,10700.0,23.3834,23.3897,23.3582,23.3771,10700.0
2008-05-14 11:15:00,37.1,37.13,37.1,37.12,14200.0,23.3771,23.396,23.3771,23.3897,14200.0
2008-05-14 11:20:00,37.12,37.12,37.06,37.08,15100.0,23.3897,23.3897,23.3519,23.3645,15100.0
2008-05-14 11:25:00,37.07,37.08,37.06,37.07,10900.0,23.3582,23.3645,23.3519,23.3582,10900.0
2008-05-14 11:30:00,37.07,37.1,37.04,37.09,16800.0,23.3582,23.3771,23.3393,23.3708,16800.0
2008-05-14 11:35:00,37.1,37.2,37.1,37.2,73000.0,23.3771,23.4402,23.3771,23.4402,73000.0
2008-05-14 11:40:00,37.2,37.25,37.19,37.25,27900.0,23.4402,23.4717,23.4339,23.4717,27900.0
2008-05-14 11:45:00,37.24,37.32,37.24,37.32,38200.0,23.4654,23.5158,23.4654,23.5158,38200.0
2008-05-14 11:50:00,37.32,37.33,37.28,37.29,18700.0,23.5158,23.5221,23.4906,23.4969,18700.0
2008-05-14 11:55:00,37.29,37.3,37.18,37.19,17000.0,23.4969,23.5032,23.4276,23.4339,17000.0
2008-05-14 12:00:00,37.19,37.23,37.19,37.22,6000.0,23.4339,23.4591,23.4339,23.4528,6000.0
2008-05-14 12:05:00,37.23,37.23,37.17,37.17,10000.0,23.4591,23.4591,23.4213,23.4213,10000.0
2008-05-14 12:10:00,36.81,37.17,36.81,37.15,13300.0,23.1944,23.4213,23.1944,23.4087,13300.0
2008-05-14 12:15:00,37.16,37.16,37.13,37.14,6300.0,23.415,23.415,23.396,23.4024,6300.0
2008-05-14 12:20:00,37.13,37.14,37.11,37.13,7400.0,23.396,23.4024,23.3834,23.396,7400.0
2008-05-14 12:25:00,37.14,37.18,37.13,37.13,12300.0,23.4024,23.4276,23.396,23.396,12300.0
2008-05-14 12:30:00,37.13,37.15,37.09,37.12,61500.0,23.396,23.4087,23.3708,23.3897,61500.0
2008-05-14 12:35:00,37.12,37.13,37.08,37.09,10800.0,23.3897,23.396,23.3645,23.3708,10800.0
2008-05-14 12:40:00,37.08,37.09,37.06,37.06,7500.0,23.3645,23.3708,23.3519,23.3519,7500.0
2008-05-14 12:45:00,37.06,37.07,37.05,37.07,3800.0,23.3519,23.3582,23.3456,23.3582,3800.0
2008-05-14 12:50:00,37.06,37.08,37.04,37.07,9300.0,23.3519,23.3645,23.3393,23.3582,9300.0
2008-05-14 12:55:00,37.07,37.08,37.06,37.07,5900.0,23.3582,23.3645,23.3519,23.3582,5900.0
2008-05-14 13:00:00,37.08,37.1,37.06,37.1,12500.0,23.3645,23.3771,23.3519,23.3771,12500.0
2008-05-14 13:05:00,37.1,37.2,37.1,37.2,17000.0,23.3771,23.4402,23.3771,23.4402,17000.0
2008-05-14 13:10:00,37.2,37.22,37.19,37.22,16600.0,23.4402,23.4528,23.4339,23.4528,16600.0
2008-05-14 13:15:00,37.21,37.25,37.2,37.24,14000.0,23.4465,23.4717,23.4402,23.4654,14000.0
2008-05-14 13:20:00,37.25,37.26,37.24,37.25,8600.0,23.4717,23.478,23.4654,23.4717,8600.0
2008-05-14 13:25:00,37.25,37.26,37.24,37.25,4600.0,23.4717,23.478,23.4654,23.4717,4600.0
2008-05-14 13:30:00,37.25,37.3,37.25,37.29,15100.0,23.4717,23.5032,23.4717,23.4969,15100.0
2008-05-14 13:35:00,37.28,37.3,37.28,37.3,9700.0,23.4906,23.5032,23.4906,23.5032,9700.0
2008-05-14 13:40:00,37.3,37.35,37.3,37.34,12500.0,23.5032,23.5347,23.5032,23.5284,12500.0
2008-05-14 13:45:00,37.34,37.36,37.31,37.31,10000.0,23.5284,23.541,23.5095,23.5095,10000.0
2008-05-14 13:50:00,37.32,37.35,37.31,37.34,10800.0,23.5158,23.5347,23.5095,23.5284,10800.0
2008-05-14 13:55:00,37.34,37.35,37.34,37.34,8200.0,23.5284,23.5347,23.5284,23.5284,8200.0
2008-05-14 14:00:00,37.35,37.37,37.33,37.34,15400.0,23.5347,23.5473,23.5221,23.5284,15400.0
2008-05-14 14:05:00,37.33,37.37,37.33,37.34,12500.0,23.5221,23.5473,23.5221,23.5284,12500.0
2008-05-14 14:10:00,37.34,37.35,37.34,37.35,11200.0,23.5284,23.5347,23.5284,23.5347,11200.0
2008-05-14 14:15:00,37.35,37.37,37.33,37.35,15700.0,23.5347,23.5473,23.5221,23.5347,15700.0
2008-05-14 14:20:00,37.35,37.36,37.32,37.34,16600.0,23.5347,23.541,23.5158,23.5284,16600.0
2008-05-14 14:25:00,37.32,37.38,37.32,37.37,18400.0,23.5158,23.5536,23.5158,23.5473,18400.0
2008-05-14 14:30:00,37.38,37.39,37.36,37.37,19900.0,23.5536,23.5599,23.541,23.5473,19900.0
2008-05-14 14:35:00,37.38,37.45,37.36,37.45,56100.0,23.5536,23.5977,23.541,23.5977,56100.0
2008-05-14 14:40:00,37.45,37.49,37.44,37.49,51800.0,23.5977,23.6229,23.5914,23.6229,51800.0
2008-05-14 14:45:00,37.49,37.53,37.48,37.52,64200.0,23.6229,23.6481,23.6166,23.6418,64200.0
2008-05-14 14:50:00,37.51,37.52,37.47,37.51,32500.0,23.6355,23.6418,23.6103,23.6355,32500.0
2008-05-14 14:55:00,37.52,37.53,37.48,37.49,27200.0,23.6418,23.6481,23.6166,23.6229,27200.0
2008-05-14 15:00:00,37.48,37.49,37.46,37.47,22500.0,23.6166,23.6229,23.604,23.6103,22500.0
2008-05-14 15:05:00,37.48,37.49,37.45,37.48,35700.0,23.6166,23.6229,23.5977,23.6166,35700.0
2008-05-14 15:10:00,37.48,37.5,37.44,37.45,27300.0,23.6166,23.6292,23.5914,23.5977,27300.0
2008-05-14 15:15:00,37.44,37.56,37.44,37.55,77900.0,23.5914,23.667,23.5914,23.6607,77900.0
2008-05-14 15:20:00,37.55,37.58,37.52,37.53,63900.0,23.6607,23.6796,23.6418,23.6481,63900.0
2008-05-14 15:25:00,37.52,37.56,37.51,37.53,21500.0,23.6418,23.667,23.6355,23.6481,21500.0
2008-05-14 15:30:00,37.53,37.54,37.43,37.45,60800.0,23.6481,23.6544,23.5851,23.5977,60800.0
2008-05-14 15:35:00,37.44,37.45,37.38,37.38,63200.0,23.5914,23.5977,23.5536,23.5536,63200.0
2008-05-14 15:40:00,37.38,37.41,37.38,37.4,88300.0,23.5536,23.5725,23.5536,23.5662,88300.0
2008-05-14 15:45:00,37.4,37.46,37.38,37.45,76000.0,23.5662,23.604,23.5536,23.5977,76000.0
2008-05-14 15:50:00,37.46,37.46,37.38,37.38,73500.0,23.604,23.604,23.5536,23.5536,73500.0
2008-05-14 15:55:00,37.38,37.4,37.36,37.4,79400.0,23.5536,23.5662,23.541,23.5662,79400.0
2008-05-15 09:30:00,37.31,37.31,37.14,37.17,23800.0,23.5095,23.5095,23.4024,23.4213,23800.0
2008-05-15 09:35:00,37.14,37.43,37.14,37.43,27500.0,23.4024,23.5851,23.4024,23.5851,27500.0
2008-05-15 09:40:00,37.43,37.46,37.33,37.33,13600.0,23.5851,23.604,23.5221,23.5221,13600.0
2008-05-15 09:45:00,37.35,37.44,37.34,37.44,23500.0,23.5347,23.5914,23.5284,23.5914,23500.0
2008-05-15 09:50:00,37.44,37.45,37.35,37.39,15400.0,23.5914,23.5977,23.5347,23.5599,15400.0
2008-05-15 09:55:00,37.39,37.4,37.32,37.32,14200.0,23.5599,23.5662,23.5158,23.5158,14200.0
2008-05-15 10:00:00,37.32,37.41,37.32,37.36,19900.0,23.5158,23.5725,23.5158,23.541,19900.0
2008-05-15 10:05:00,37.37,37.4,37.33,37.39,10800.0,23.5473,23.5662,23.5221,23.5599,10800.0
2008-05-15 10:10:00,37.4,37.4,37.32,37.32,11800.0,23.5662,23.5662,23.5158,23.5158,11800.0
2008-05-15 10:15:00,37.32,37.35,37.3,37.35,11900.0,23.5158,23.5347,23.5032,23.5347,11900.0
2008-05-15 10:20:00,37.36,37.45,37.35,37.43,13400.0,23.541,23.5977,23.5347,23.5851,13400.0
2008-05-15 10:25:00,37.42,37.43,37.34,37.38,13100.0,23.5788,23.5851,23.5284,23.5536,13100.0
2008-05-15 10:30:00,37.37,37.44,37.37,37.37,17700.0,23.5473,23.5914,23.5473,23.5473,17700.0
2008-05-15 10:35:00,37.38,37.43,37.34,37.43,19100.0,23.5536,23.5851,23.5284,23.5851,19100.0
2008-05-15 10:40:00,37.44,37.49,37.43,37.44,21300.0,23.5914,23.6229,23.5851,23.5914,21300.0
2008-05-15 10:45:00,37.45,37.46,37.4,37.44,15800.0,23.5977,23.604,23.5662,23.5914,15800.0
2008-05-15 10:50:00,37.45,37.45,37.4,37.41,7000.0,23.5977,23.5977,23.5662,23.5725,7000.0
2008-05-15 10:55:00,37.41,37.41,37.39,37.4,11800.0,23.5725,23.5725,23.5599,23.5662,11800.0
2008-05-15 11:00:00,37.41,37.48,37.4,37.48,14500.0,23.5725,23.6166,23.5662,23.6166,14500.0
2008-05-15 11:05:00,37.49,37.49,37.47,37.47,16800.0,23.6229,23.6229,23.6103,23.6103,16800.0
2008-05-15 11:10:00,37.47,37.48,37.44,37.47,22100.0,23.6103,23.6166,23.5914,23.6103,22100.0
2008-05-15 11:15:00,37.47,37.47,37.41,37.42,48400.0,23.6103,23.6103,23.5725,23.5788,48400.0
2008-05-15 11:20:00,37.43,37.45,37.37,37.44,43200.0,23.5851,23.5977,23.5473,23.5914,43200.0
2008-05-15 11:25:00,37.44,37.44,37.41,37.43,143200.0,23.5914,23.5914,23.5725,23.5851,143200.0
2008-05-15 11:30:00,37.44,37.49,37.43,37.44,17900.0,23.5914,23.6229,23.5851,23.5914,17900.0
2008-05-15 11:35:00,37.43,37.45,37.36,37.37,18000.0,23.5851,23.5977,23.541,23.5473,18000.0
2008-05-15 11:40:00,37.37,37.39,37.35,37.35,26000.0,23.5473,23.5599,23.5347,23.5347,26000.0
2008-05-15 11:45:00,37.36,37.39,37.36,37.39,18000.0,23.541,23.5599,23.541,23.5599,18000.0
2008-05-15 11:50:00,37.39,37.4,37.37,37.4,13300.0,23.5599,23.5662,23.5473,23.5662,13300.0
2008-05-15 11:55:00,37.39,37.4,37.38,37.39,21700.0,23.5599,23.5662,23.5536,23.5599,21700.0
2008-05-15 12:00:00,37.38,37.4,37.38,37.39,26500.0,23.5536,23.5662,23.5536,23.5599,26500.0
2008-05-15 12:05:00,37.39,37.4,37.38,37.39,20100.0,23.5599,23.5662,23.5536,23.5599,20100.0
2008-05-15 12:10:00,37.4,37.4,37.39,37.4,28300.0,23.5662,23.5662,23.5599,23.5662,28300.0
2008-05-15 12:15:00,37.39,37.4,37.37,37.38,23700.0,23.5599,23.5662,23.5473,23.5536,23700.0
2008-05-15 12:20:00,37.38,37.39,37.37,37.39,21400.0,23.5536,23.5599,23.5473,23.5599,21400.0
2008-05-15 12:25:00,37.4,37.44,37.36,37.44,18600.0,23.5662,23.5914,23.541,23.5914,18600.0
2008-05-15 12:30:00,37.46,37.46,37.34,37.37,40100.0,23.604,23.604,23.5284,23.5473,40100.0
2008-05-15 12:35:00,37.38,37.41,37.37,37.4,13200.0,23.5536,23.5725,23.5473,23.5662,13200.0
2008-05-15 12:40:00,37.4,37.41,37.35,37.37,58700.0,23.5662,23.5725,23.5347,23.5473,58700.0
2008-05-15 12:45:00,37.38,37.4,37.38,37.4,10000.0,23.5536,23.5662,23.5536,23.5662,10000.0
2008-05-15 12:50:00,37.39,37.4,37.39,37.4,10800.0,23.5599,23.5662,23.5599,23.5662,10800.0
2008-05-15 12:55:00,37.4,37.4,37.39,37.39,7800.0,23.5662,23.5662,23.5599,23.5599,7800.0
2008-05-15 13:00:00,37.39,37.4,37.39,37.4,16100.0,23.5599,23.5662,23.5599,23.5662,16100.0
2008-05-15 13:05:00,37.4,37.4,37.36,37.36,23500.0,23.5662,23.5662,23.541,23.541,23500.0
2008-05-15 13:10:00,37.36,37.4,37.36,37.4,17200.0,23.541,23.5662,23.541,23.5662,17200.0
2008-05-15 13:15:00,37.39,37.4,37.38,37.39,12900.0,23.5599,23.5662,23.5536,23.5599,12900.0
2008-05-15 13:20:00,37.4,37.4,37.35,37.37,26900.0,23.5662,23.5662,23.5347,23.5473,26900.0
2008-05-15 13:25:00,37.37,37.4,37.37,37.38,28100.0,23.5473,23.5662,23.5473,23.5536,28100.0
2008-05-15 13:30:00,37.38,37.39,37.37,37.37,17400.0,23.5536,23.5599,23.5473,23.5473,17400.0
2008-05-15 13:35:00,37.37,37.37,37.31,37.33,27400.0,23.5473,23.5473,23.5095,23.5221,27400.0
2008-05-15 13:40:00,37.32,37.33,37.31,37.33,7600.0,23.5158,23.5221,23.5095,23.5221,7600.0
2008-05-15 13:45:00,37.32,37.37,37.32,37.35,23100.0,23.5158,23.5473,23.5158,23.5347,23100.0
2008-05-15 13:50:00,37.36,37.36,37.27,37.29,15300.0,23.541,23.541,23.4843,23.4969,15300.0
2008-05-15 13:55:00,37.28,37.3,37.26,37.26,28300.0,23.4906,23.5032,23.478,23.478,28300.0
2008-05-15 14:00:00,37.27,37.29,37.26,37.29,16000.0,23.4843,23.4969,23.478,23.4969,16000.0
2008-05-15 14:05:00,37.29,37.32,37.28,37.32,25100.0,23.4969,23.5158,23.4906,23.5158,25100.0
2008-05-15 14:10:00,37.31,37.32,37.29,37.31,49500.0,23.5095,23.5158,23.4969,23.5095,49500.0
2008-05-15 14:15:00,37.31,37.32,37.29,37.3,9000.0,23.5095,23.5158,23.4969,23.5032,9000.0
2008-05-15 14:20:00,37.3,37.34,37.3,37.34,13800.0,23.5032,23.5284,23.5032,23.5284,13800.0
2008-05-15 14:25:00,37.34,37.34,37.25,37.26,16000.0,23.5284,23.5284,23.4717,23.478,16000.0
2008-05-15 14:30:00,37.26,37.29,37.26,37.28,10000.0,23.478,23.4969,23.478,23.4906,10000.0
2008-05-15 14:35:00,37.27,37.28,37.25,37.26,24100.0,23.4843,23.4906,23.4717,23.478,24100.0
2008-05-15 14:40:00,37.26,37.27,37.25,37.27,61900.0,23.478,23.4843,23.4717,23.4843,61900.0
2008-05-15 14:45:00,37.27,37.29,37.24,37.25,32400.0,23.4843,23.4969,23.4654,23.4717,32400.0
2008-05-15 14:50:00,37.25,37.3,37.24,37.28,25400.0,23.4717,23.5032,23.4654,23.4906,25400.0
2008-05-15 14:55:00,37.29,37.37,37.28,37.34,41700.0,23.4969,23.5473,23.4906,23.5284,41700.0
2008-05-15 15:00:00,37.34,37.34,37.28,37.3,43200.0,23.5284,23.5284,23.4906,23.5032,43200.0
2008-05-15 15:05:00,37.31,37.37,37.3,37.36,21600.0,23.5095,23.5473,23.5032,23.541,21600.0
2008-05-15 15:10:00,37.35,37.37,37.35,37.35,25700.0,23.5347,23.5473,23.5347,23.5347,25700.0
2008-05-15 15:15:00,37.36,37.37,37.33,37.36,30300.0,23.541,23.5473,23.5221,23.541,30300.0
2008-05-15 15:20:00,37.36,37.37,37.32,37.32,25000.0,23.541,23.5473,23.5158,23.5158,25000.0
2008-05-15 15:25:00,37.33,37.36,37.31,37.36,14000.0,23.5221,23.541,23.5095,23.541,14000.0
2008-05-15 15:30:00,37.35,37.36,37.32,37.35,24500.0,23.5347,23.541,23.5158,23.5347,24500.0
2008-05-15 15:35:00,37.34,37.36,37.34,37.35,36300.0,23.5284,23.541,23.5284,23.5347,36300.0
2008-05-15 15:40:00,37.35,37.44,37.35,37.44,43100.0,23.5347,23.5914,23.5347,23.5914,43100.0
2008-05-15 15:45:00,37.44,37.48,37.44,37.46,29700.0,23.5914,23.6166,23.5914,23.604,29700.0
2008-05-15 15:50:00,37.46,37.49,37.44,37.45,34100.0,23.604,23.6229,23.5914,23.5977,34100.0
2008-05-15 15:55:00,37.44,37.48,37.4,37.46,74700.0,23.5914,23.6166,23.5662,23.604,74700.0
2008-05-16 09:30:00,37.5,37.57,37.48,37.57,278100.0,23.6292,23.6733,23.6166,23.6733,278100.0
2008-05-16 09:35:00,37.57,37.65,37.57,37.62,26300.0,23.6733,23.7237,23.6733,23.7048,26300.0
2008-05-16 09:40:00,37.62,37.63,37.48,37.48,16600.0,23.7048,23.7111,23.6166,23.6166,16600.0
2008-05-16 09:45:00,37.48,37.51,37.42,37.5,17400.0,23.6166,23.6355,23.5788,23.6292,17400.0
2008-05-16 09:50:00,37.51,37.53,37.5,37.52,8300.0,23.6355,23.6481,23.6292,23.6418,8300.0
2008-05-16 09:55:00,37.52,37.58,37.48,37.56,12700.0,23.6418,23.6796,23.6166,23.667,12700.0
2008-05-16 10:00:00,37.58,37.58,37.47,37.47,6400.0,23.6796,23.6796,23.6103,23.6103,6400.0
2008-05-16 10:05:00,37.47,37.51,37.41,37.42,23100.0,23.6103,23.6355,23.5725,23.5788,23100.0
2008-05-16 10:10:00,37.42,37.43,37.38,37.4,22100.0,23.5788,23.5851,23.5536,23.5662,22100.0
2008-05-16 10:15:00,37.41,37.44,37.4,37.43,6100.0,23.5725,23.5914,23.5662,23.5851,6100.0
2008-05-16 10:20:00,37.44,37.45,37.35,37.35,26900.0,23.5914,23.5977,23.5347,23.5347,26900.0
2008-05-16 10:25:00,37.36,37.45,37.33,37.45,17200.0,23.541,23.5977,23.5221,23.5977,17200.0
2008-05-16 10:30:00,37.47,37.47,37.43,37.45,6600.0,23.6103,23.6103,23.5851,23.5977,6600.0
2008-05-16 10:35:00,37.45,37.51,37.44,37.51,16700.0,23.5977,23.6355,23.5914,23.6355,16700.0
2008-05-16 10:40:00,37.51,37.52,37.38,37.4,14900.0,23.6355,23.6418,23.5536,23.5662,14900.0
2008-05-16 10:45:00,37.41,37.44,37.31,37.35,54900.0,23.5725,23.5914,23.5095,23.5347,54900.0
2008-05-16 10:50:00,37.36,37.36,37.26,37.3,16400.0,23.541,23.541,23.478,23.5032,16400.0
2008-05-16 10:55:00,37.3,37.3,37.24,37.25,11900.0,23.5032,23.5032,23.4654,23.4717,11900.0
2008-05-16 11:00:00,37.26,37.31,37.19,37.24,62200.0,23.478,23.5095,23.4339,23.4654,62200.0
2008-05-16 11:05:00,37.24,37.24,37.15,37.2,27800.0,23.4654,23.4654,23.4087,23.4402,27800.0
2008-05-16 11:10:00,37.2,37.2,37.13,37.13,18100.0,23.4402,23.4402,23.396,23.396,18100.0
2008-05-16 11:15:00,37.14,37.18,37.13,37.18,9800.0,23.4024,23.4276,23.396,23.4276,9800.0
2008-05-16 11:20:00,37.19,37.2,37.11,37.14,14700.0,23.4339,23.4402,23.3834,23.4024,14700.0
2008-05-16 11:25:00,37.14,37.16,37.13,37.15,8200.0,23.4024,23.415,23.396,23.4087,8200.0
2008-05-16 11:30:00,37.16,37.16,37.13,37.15,17900.0,23.415,23.415,23.396,23.4087,17900.0
2008-05-16 11:35:00,37.17,37.17,37.14,37.15,6600.0,23.4213,23.4213,23.4024,23.4087,6600.0
2008-05-16 11:40:00,37.15,37.15,37.11,37.11,8400.0,23.4087,23.4087,23.3834,23.3834,8400.0
2008-05-16 11:45:00,37.12,37.21,37.11,37.2,17900.0,23.3897,23.4465,23.3834,23.4402,17900.0
2008-05-16 11:50:00,37.21,37.21,37.15,37.16,7600.0,23.4465,23.4465,23.4087,23.415,7600.0
2008-05-16 11:55:00,37.16,37.17,37.1,37.11,17300.0,23.415,23.4213,23.3771,23.3834,17300.0
2008-05-16 12:00:00,37.11,37.11,37.08,37.08,21700.0,23.3834,23.3834,23.3645,23.3645,21700.0
2008-05-16 12:05:00,37.09,37.09,37.06,37.06,2800.0,23.3708,23.3708,23.3519,23.3519,2800.0
2008-05-16 12:10:00,37.07,37.07,37.02,37.02,29700.0,23.3582,23.3582,23.3267,23.3267,29700.0
2008-05-16 12:15:00,37.02,37.1,37.01,37.1,14300.0,23.3267,23.3771,23.3204,23.3771,14300.0
2008-05-16 12:20:00,37.1,37.1,37.05,37.06,10500.0,23.3771,23.3771,23.3456,23.3519,10500.0
2008-05-16 12:25:00,37.06,37.14,37.05,37.14,14800.0,23.3519,23.4024,23.3456,23.4024,14800.0
2008-05-16 12:30:00,37.15,37.2,37.13,37.13,12000.0,23.4087,23.4402,23.396,23.396,12000.0
2008-05-16 12:35:00,37.14,37.15,37.11,37.12,6700.0,23.4024,23.4087,23.3834,23.3897,6700.0
2008-05-16 12:40:00,37.12,37.16,37.09,37.16,7100.0,23.3897,23.415,23.3708,23.415,7100.0
2008-05-16 12:45:00,37.16,37.17,37.13,37.16,7600.0,23.415,23.4213,23.396,23.415,7600.0
2008-05-16 12:50:00,37.16,37.21,37.16,37.21,5900.0,23.415,23.4465,23.415,23.4465,5900.0
2008-05-16 12:55:00,37.21,37.26,37.2,37.2,10300.0,23.4465,23.478,23.4402,23.4402,10300.0
2008-05-16 13:00:00,37.2,37.24,37.18,37.24,7600.0,23.4402,23.4654,23.4276,23.4654,7600.0
2008-05-16 13:05:00,37.24,37.27,37.24,37.26,3400.0,23.4654,23.4843,23.4654,23.478,3400.0
2008-05-16 13:10:00,37.27,37.27,37.24,37.24,8200.0,23.4843,23.4843,23.4654,23.4654,8200.0
2008-05-16 13:15:00,37.25,37.25,37.21,37.22,7400.0,23.4717,23.4717,23.4465,23.4528,7400.0
2008-05-16 13:20:00,37.22,37.29,37.21,37.29,8400.0,23.4528,23.4969,23.4465,23.4969,8400.0
2008-05-16 13:25:00,37.29,37.31,37.29,37.31,9900.0,23.4969,23.5095,23.4969,23.5095,9900.0
2008-05-16 13:30:00,37.31,37.31,37.3,37.31,10800.0,23.5095,23.5095,23.5032,23.5095,10800.0
2008-05-16 13:35:00,37.32,37.32,37.23,37.24,21800.0,23.5158,23.5158,23.4591,23.4654,21800.0
2008-05-16 13:40:00,37.24,37.25,37.22,37.24,9700.0,23.4654,23.4717,23.4528,23.4654,9700.0
2008-05-16 13:45:00,37.24,37.24,37.22,37.23,7000.0,23.4654,23.4654,23.4528,23.4591,7000.0
2008-05-16 13:50:00,37.23,37.23,37.19,37.21,16100.0,23.4591,23.4591,23.4339,23.4465,16100.0
2008-05-16 13:55:00,37.21,37.28,37.21,37.26,13100.0,23.4465,23.4906,23.4465,23.478,13100.0
2008-05-16 14:00:00,37.27,37.27,37.21,37.21,5400.0,23.4843,23.4843,23.4465,23.4465,5400.0
2008-05-16 14:05:00,37.22,37.22,37.17,37.2,20700.0,23.4528,23.4528,23.4213,23.4402,20700.0
2008-05-16 14:10:00,37.22,37.26,37.21,37.26,12100.0,23.4528,23.478,23.4465,23.478,12100.0
2008-05-16 14:15:00,37.26,37.27,37.24,37.25,15800.0,23.478,23.4843,23.4654,23.4717,15800.0
2008-05-16 14:20:00,37.26,37.27,37.25,37.26,6700.0,23.478,23.4843,23.4717,23.478,6700.0
2008-05-16 14:25:00,37.26,37.26,37.2,37.2,16700.0,23.478,23.478,23.4402,23.4402,16700.0
2008-05-16 14:30:00,37.21,37.22,37.18,37.18,13900.0,23.4465,23.4528,23.4276,23.4276,13900.0
2008-05-16 14:35:00,37.19,37.24,37.18,37.24,13800.0,23.4339,23.4654,23.4276,23.4654,13800.0
2008-05-16 14:40:00,37.24,37.25,37.21,37.25,11000.0,23.4654,23.4717,23.4465,23.4717,11000.0
2008-05-16 14:45:00,37.26,37.3,37.26,37.29,11800.0,23.478,23.5032,23.478,23.4969,11800.0
2008-05-16 14:50:00,37.29,37.34,37.28,37.33,13000.0,23.4969,23.5284,23.4906,23.5221,13000.0
2008-05-16 14:55:00,37.34,37.34,37.3,37.3,11300.0,23.5284,23.5284,23.5032,23.5032,11300.0
2008-05-16 15:00:00,37.3,37.3,37.25,37.28,26800.0,23.5032,23.5032,23.4717,23.4906,26800.0
2008-05-16 15:05:00,37.28,37.35,37.27,37.34,12400.0,23.4906,23.5347,23.4843,23.5284,12400.0
2008-05-16 15:10:00,37.35,37.36,37.31,37.31,15100.0,23.5347,23.541,23.5095,23.5095,15100.0
2008-05-16 15:15:00,37.32,37.37,37.31,37.36,7200.0,23.5158,23.5473,23.5095,23.541,7200.0
2008-05-16 15:20:00,37.37,37.39,37.36,37.38,11900.0,23.5473,23.5599,23.541,23.5536,11900.0
2008-05-16 15:25:00,37.38,37.42,37.38,37.39,26800.0,23.5536,23.5788,23.5536,23.5599,26800.0
2008-05-16 15:30:00,37.39,37.39,37.33,37.36,21300.0,23.5599,23.5599,23.5221,23.541,21300.0
2008-05-16 15:35:00,37.37,37.41,37.36,37.37,22300.0,23.5473,23.5725,23.541,23.5473,22300.0
2008-05-16 15:40:00,37.38,37.42,37.37,37.41,21100.0,23.5536,23.5788,23.5473,23.5725,21100.0
2008-05-16 15:45:00,37.42,37.42,37.37,37.42,24900.0,23.5788,23.5788,23.5473,23.5788,24900.0
2008-05-16 15:50:00,37.42,37.42,37.39,37.4,32900.0,23.5788,23.5788,23.5599,23.5662,32900.0
2008-05-16 15:55:00,37.39,37.41,37.38,37.39,33800.0,23.5599,23.5725,23.5536,23.5599,33800.0
2008-05-19 09:30:00,37.3,37.31,37.16,37.21,31500.0,23.5032,23.5095,23.415,23.4465,31500.0
2008-05-19 09:35:00,37.19,37.19,37.09,37.11,19900.0,23.4339,23.4339,23.3708,23.3834,19900.0
2008-05-19 09:40:00,37.09,37.1,37.04,37.04,9900.0,23.3708,23.3771,23.3393,23.3393,9900.0
2008-05-19 09:45:00,37.04,37.06,37.02,37.06,17300.0,23.3393,23.3519,23.3267,23.3519,17300.0
2008-05-19 09:50:00,37.07,37.18,37.06,37.12,19800.0,23.3582,23.4276,23.3519,23.3897,19800.0
2008-05-19 09:55:00,37.12,37.17,37.11,37.17,14800.0,23.3897,23.4213,23.3834,23.4213,14800.0
2008-05-19 10:00:00,37.17,37.2,37.09,37.1,62600.0,23.4213,23.4402,23.3708,23.3771,62600.0
2008-05-19 10:05:00,37.1,37.21,37.07,37.21,18600.0,23.3771,23.4465,23.3582,23.4465,18600.0
2008-05-19 10:10:00,37.21,37.21,37.1,37.14,35100.0,23.4465,23.4465,23.3771,23.4024,35100.0
2008-05-19 10:15:00,37.14,37.17,37.11,37.12,16700.0,23.4024,23.4213,23.3834,23.3897,16700.0
2008-05-19 10:20:00,37.12,37.13,37.06,37.07,26500.0,23.3897,23.396,23.3519,23.3582,26500.0
2008-05-19 10:25:00,37.08,37.1,37.03,37.03,24000.0,23.3645,23.3771,23.333,23.333,24000.0
2008-05-19 10:30:00,37.04,37.04,37.0,37.02,39800.0,23.3393,23.3393,23.3141,23.3267,39800.0
2008-05-19 10:35:00,37.02,37.05,37.01,37.05,33100.0,23.3267,23.3456,23.3204,23.3456,33100.0
2008-05-19 10:40:00,37.05,37.05,36.93,36.93,37100.0,23.3456,23.3456,23.27,23.27,37100.0
2008-05-19 10:45:00,36.93,37.02,36.93,36.95,20200.0,23.27,23.3267,23.27,23.2826,20200.0
2008-05-19 10:50:00,36.95,36.95,36.88,36.9,39400.0,23.2826,23.2826,23.2385,23.2511,39400.0
2008-05-19 10:55:00,36.9,36.95,36.9,36.95,30700.0,23.2511,23.2826,23.2511,23.2826,30700.0
2008-05-19 11:00:00,36.95,36.95,36.91,36.92,19400.0,23.2826,23.2826,23.2574,23.2637,19400.0
2008-05-19 11:05:00,36.92,36.92,36.88,36.89,12500.0,23.2637,23.2637,23.2385,23.2448,12500.0
2008-05-19 11:10:00,36.88,36.9,36.88,36.9,20200.0,23.2385,23.2511,23.2385,23.2511,20200.0
2008-05-19 11:15:00,36.9,36.96,36.89,36.95,32700.0,23.2511,23.2889,23.2448,23.2826,32700.0
2008-05-19 11:20:00,36.96,36.99,36.95,36.98,17400.0,23.2889,23.3078,23.2826,23.3015,17400.0
2008-05-19 11:25:00,36.98,37.0,36.97,37.0,31800.0,23.3015,23.3141,23.2952,23.3141,31800.0
2008-05-19 11:30:00,36.99,37.04,36.99,37.03,26400.0,23.3078,23.3393,23.3078,23.333,26400.0
2008-05-19 11:35:00,37.03,37.05,37.0,37.02,52500.0,23.333,23.3456,23.3141,23.3267,52500.0
2008-05-19 11:40:00,37.02,37.03,37.0,37.01,36400.0,23.3267,23.333,23.3141,23.3204,36400.0
2008-05-19 11:45:00,37.01,37.02,37.0,37.02,13600.0,23.3204,23.3267,23.3141,23.3267,13600.0
2008-05-19 11:50:00,37.02,37.04,37.01,37.03,9800.0,23.3267,23.3393,23.3204,23.333,9800.0
2008-05-19 11:55:00,37.03,37.03,37.01,37.01,41100.0,23.333,23.333,23.3204,23.3204,41100.0
2008-05-19 12:00:00,37.02,37.04,37.01,37.03,11700.0,23.3267,23.3393,23.3204,23.333,11700.0
2008-05-19 12:05:00,37.03,37.06,37.03,37.05,18800.0,23.333,23.3519,23.333,23.3456,18800.0
2008-05-19 12:10:00,37.05,37.05,37.04,37.04,14100.0,23.3456,23.3456,23.3393,23.3393,14100.0
2008-05-19 12:15:00,37.04,37.05,37.03,37.04,28400.0,23.3393,23.3456,23.333,23.3393,28400.0
2008-05-19 12:20:00,37.04,37.05,37.03,37.05,19600.0,23.3393,23.3456,23.333,23.3456,19600.0
2008-05-19 12:25:00,37.05,37.05,37.01,37.02,16100.0,23.3456,23.3456,23.3204,23.3267,16100.0
2008-05-19 12:30:00,37.02,37.1,37.01,37.1,12600.0,23.3267,23.3771,23.3204,23.3771,12600.0
2008-05-19 12:35:00,37.09,37.1,37.09,37.09,14700.0,23.3708,23.3771,23.3708,23.3708,14700.0
2008-05-19 12:40:00,37.09,37.1,37.07,37.07,32700.0,23.3708,23.3771,23.3582,23.3582,32700.0
2008-05-19 12:45:00,37.08,37.1,37.07,37.1,18600.0,23.3645,23.3771,23.3582,23.3771,18600.0
2008-05-19 12:50:00,37.1,37.1,37.09,37.1,11500.0,23.3771,23.3771,23.3708,23.3771,11500.0
2008-05-19 12:55:00,37.1,37.1,37.07,37.08,18700.0,23.3771,23.3771,23.3582,23.3645,18700.0
2008-05-19 13:00:00,37.09,37.1,37.07,37.09,39400.0,23.3708,23.3771,23.3582,23.3708,39400.0
2008-05-19 13:05:00,37.09,37.1,37.09,37.1,11500.0,23.3708,23.3771,23.3708,23.3771,11500.0
2008-05-19 13:10:00,37.1,37.14,37.08,37.14,25100.0,23.3771,23.4024,23.3645,23.4024,25100.0
2008-05-19 13:15:00,37.14,37.2,37.14,37.2,41400.0,23.4024,23.4402,23.4024,23.4402,41400.0
2008-05-19 13:20:00,37.19,37.2,37.18,37.2,12600.0,23.4339,23.4402,23.4276,23.4402,12600.0
2008-05-19 13:25:00,37.2,37.2,37.19,37.2,23300.0,23.4402,23.4402,23.4339,23.4402,23300.0
2008-05-19 13:30:00,37.19,37.2,37.16,37.19,30400.0,23.4339,23.4402,23.415,23.4339,30400.0
2008-05-19 13:35:00,37.2,37.2,37.17,37.17,23400.0,23.4402,23.4402,23.4213,23.4213,23400.0
2008-05-19 13:40:00,37.18,37.2,37.13,37.14,35800.0,23.4276,23.4402,23.396,23.4024,35800.0
2008-05-19 13:45:00,37.13,37.14,37.08,37.09,83100.0,23.396,23.4024,23.3645,23.3708,83100.0
2008-05-19 13:50:00,37.08,37.1,37.0,37.0,20900.0,23.3645,23.3771,23.3141,23.3141,20900.0
2008-05-19 13:55:00,37.01,37.01,36.88,36.89,50200.0,23.3204,23.3204,23.2385,23.2448,50200.0
2008-05-19 14:00:00,36.9,36.9,36.85,36.86,35000.0,23.2511,23.2511,23.2196,23.2259,35000.0
2008-05-19 14:05:00,36.86,36.87,36.85,36.86,25400.0,23.2259,23.2322,23.2196,23.2259,25400.0
2008-05-19 14:10:00,36.85,36.86,36.81,36.82,22600.0,23.2196,23.2259,23.1944,23.2007,22600.0
2008-05-19 14:15:00,36.81,36.81,36.67,36.69,65200.0,23.1944,23.1944,23.1062,23.1188,65200.0
2008-05-19 14:20:00,36.7,36.77,36.66,36.77,32000.0,23.1251,23.1692,23.0999,23.1692,32000.0
2008-05-19 14:25:00,36.77,36.78,36.68,36.7,40600.0,23.1692,23.1755,23.1125,23.1251,40600.0
2008-05-19 14:30:00,36.7,36.75,36.69,36.75,29400.0,23.1251,23.1566,23.1188,23.1566,29400.0
2008-05-19 14:35:00,36.73,36.77,36.73,36.77,43700.0,23.144,23.1692,23.144,23.1692,43700.0
2008-05-19 14:40:00,36.78,36.8,36.78,36.79,38900.0,23.1755,23.1881,23.1755,23.1818,38900.0
2008-05-19 14:45:00,36.8,36.85,36.79,36.83,36100.0,23.1881,23.2196,23.1818,23.207,36100.0
2008-05-19 14:50:00,36.82,36.9,36.79,36.9,48000.0,23.2007,23.2511,23.1818,23.2511,48000.0
2008-05-19 14:55:00,36.89,36.89,36.84,36.88,21100.0,23.2448,23.2448,23.2133,23.2385,21100.0
2008-05-19 15:00:00,36.88,36.88,36.82,36.82,29400.0,23.2385,23.2385,23.2007,23.2007,29400.0
2008-05-19 15:05:00,36.82,36.82,36.78,36.79,51900.0,23.2007,23.2007,23.1755,23.1818,51900.0
2008-05-19 15:10:00,36.78,36.84,36.78,36.79,37900.0,23.1755,23.2133,23.1755,23.1818,37900.0
2008-05-19 15:15:00,36.79,36.8,36.74,36.76,23700.0,23.1818,23.1881,23.1503,23.1629,23700.0
2008-05-19 15:20:00,36.75,36.82,36.75,36.81,17300.0,23.1566,23.2007,23.1566,23.1944,17300.0
2008-05-19 15:25:00,36.82,36.82,36.78,36.8,23800.0,23.2007,23.2007,23.1755,23.1881,23800.0
2008-05-19 15:30:00,36.79,36.8,36.7,36.73,49200.0,23.1818,23.1881,23.1251,23.144,49200.0
2008-05-19 15:35:00,36.73,36.73,36.61,36.62,80700.0,23.144,23.144,23.0684,23.0747,80700.0
2008-05-19 15:40:00,36.61,36.72,36.6,36.72,91200.0,23.0684,23.1377,23.0621,23.1377,91200.0
2008-05-19 15:45:00,36.72,36.75,36.71,36.75,46300.0,23.1377,23.1566,23.1314,23.1566,46300.0
2008-05-19 15:50:00,36.75,36.81,36.75,36.8,63100.0,23.1566,23.1944,23.1566,23.1881,63100.0
2008-05-19 15:55:00,36.8,36.81,36.76,36.77,86700.0,23.1881,23.1944,23.1629,23.1692,86700.0
2008-05-20 09:30:00,36.66,36.75,36.56,36.72,29000.0,23.0999,23.1566,23.0369,23.1377,29000.0
2008-05-20 09:35:00,36.73,36.76,36.7,36.74,8900.0,23.144,23.1629,23.1251,23.1503,8900.0
2008-05-20 09:40:00,36.74,36.74,36.64,36.64,17200.0,23.1503,23.1503,23.0873,23.0873,17200.0
2008-05-20 09:45:00,36.62,36.63,36.55,36.6,21200.0,23.0747,23.081,23.0306,23.0621,21200.0
2008-05-20 09:50:00,36.6,36.67,36.58,36.58,19300.0,23.0621,23.1062,23.0495,23.0495,19300.0
2008-05-20 09:55:00,36.59,36.61,36.52,36.6,26800.0,23.0558,23.0684,23.0117,23.0621,26800.0
2008-05-20 10:00:00,36.59,36.61,36.57,36.61,22100.0,23.0558,23.0684,23.0432,23.0684,22100.0
2008-05-20 10:05:00,36.61,36.65,36.6,36.63,50100.0,23.0684,23.0936,23.0621,23.081,50100.0
2008-05-20 10:10:00,36.63,36.66,36.55,36.66,36000.0,23.081,23.0999,23.0306,23.0999,36000.0
2008-05-20 10:15:00,36.68,36.7,36.67,36.68,12100.0,23.1125,23.1251,23.1062,23.1125,12100.0
2008-05-20 10:20:00,36.69,36.73,36.67,36.68,10300.0,23.1188,23.144,23.1062,23.1125,10300.0
2008-05-20 10:25:00,36.67,36.7,36.65,36.65,17200.0,23.1062,23.1251,23.0936,23.0936,17200.0
2008-05-20 10:30:00,36.66,36.66,36.6,36.61,9100.0,23.0999,23.0999,23.0621,23.0684,9100.0
2008-05-20 10:35:00,36.61,36.62,36.57,36.6,11100.0,23.0684,23.0747,23.0432,23.0621,11100.0
2008-05-20 10:40:00,36.6,36.67,36.6,36.67,15500.0,23.0621,23.1062,23.0621,23.1062,15500.0
2008-05-20 10:45:00,36.67,36.7,36.63,36.65,15600.0,23.1062,23.1251,23.081,23.0936,15600.0
2008-05-20 10:50:00,36.64,36.7,36.6,36.6,29500.0,23.0873,23.1251,23.0621,23.0621,29500.0
2008-05-20 10:55:00,36.58,36.7,36.57,36.7,14400.0,23.0495,23.1251,23.0432,23.1251,14400.0
2008-05-20 11:00:00,36.69,36.7,36.58,36.6,11900.0,23.1188,23.1251,23.0495,23.0621,11900.0
2008-05-20 11:05:00,36.59,36.61,36.57,36.6,14100.0,23.0558,23.0684,23.0432,23.0621,14100.0
2008-05-20 11:10:00,36.6,36.63,36.57,36.61,8400.0,23.0621,23.081,23.0432,23.0684,8400.0
2008-05-20 11:15:00,36.63,36.68,36.62,36.66,14400.0,23.081,23.1125,23.0747,23.0999,14400.0
2008-05-20 11:20:00,36.66,36.68,36.64,36.65,30000.0,23.0999,23.1125,23.0873,23.0936,30000.0
2008-05-20 11:25:00,36.66,36.66,36.65,36.66,9200.0,23.0999,23.0999,23.0936,23.0999,9200.0
2008-05-20 11:30:00,36.66,36.66,36.62,36.62,11700.0,23.0999,23.0999,23.0747,23.0747,11700.0
2008-05-20 11:35:00,36.62,36.62,36.57,36.62,8900.0,23.0747,23.0747,23.0432,23.0747,8900.0
2008-05-20 11:40:00,36.61,36.63,36.59,36.63,5500.0,23.0684,23.081,23.0558,23.081,5500.0
2008-05-20 11:45:00,36.62,36.66,36.6,36.66,27600.0,23.0747,23.0999,23.0621,23.0999,27600.0
2008-05-20 11:50:00,36.66,36.67,36.63,36.63,10300.0,23.0999,23.1062,23.081,23.081,10300.0
2008-05-20 11:55:00,36.64,36.67,36.64,36.66,16500.0,23.0873,23.1062,23.0873,23.0999,16500.0
2008-05-20 12:00:00,36.66,36.7,36.62,36.69,64000.0,23.0999,23.1251,23.0747,23.1188,64000.0
2008-05-20 12:05:00,36.7,36.7,36.67,36.69,23700.0,23.1251,23.1251,23.1062,23.1188,23700.0
2008-05-20 12:10:00,36.7,36.75,36.7,36.75,15300.0,23.1251,23.1566,23.1251,23.1566,15300.0
2008-05-20 12:15:00,36.75,36.8,36.75,36.8,15700.0,23.1566,23.1881,23.1566,23.1881,15700.0
2008-05-20 12:20:00,36.8,36.85,36.79,36.85,17700.0,23.1881,23.2196,23.1818,23.2196,17700.0
2008-05-20 12:25:00,36.84,36.85,36.82,36.83,6700.0,23.2133,23.2196,23.2007,23.207,6700.0
2008-05-20 12:30:00,36.83,36.85,36.82,36.85,10300.0,23.207,23.2196,23.2007,23.2196,10300.0
2008-05-20 12:35:00,36.85,36.85,36.82,36.82,13700.0,23.2196,23.2196,23.2007,23.2007,13700.0
2008-05-20 12:40:00,36.82,36.82,36.76,36.76,17300.0,23.2007,23.2007,23.1629,23.1629,17300.0
2008-05-20 12:45:00,36.76,36.79,36.76,36.78,8100.0,23.1629,23.1818,23.1629,23.1755,8100.0
2008-05-20 12:50:00,36.78,36.78,36.72,36.72,9100.0,23.1755,23.1755,23.1377,23.1377,9100.0
2008-05-20 12:55:00,36.72,36.72,36.7,36.72,5400.0,23.1377,23.1377,23.1251,23.1377,5400.0
2008-05-20 13:00:00,36.7,36.72,36.69,36.72,6600.0,23.1251,23.1377,23.1188,23.1377,6600.0
2008-05-20 13:05:00,36.71,36.75,36.71,36.74,11100.0,23.1314,23.1566,23.1314,23.1503,11100.0
2008-05-20 13:10:00,36.75,36.75,36.71,36.72,19600.0,23.1566,23.1566,23.1314,23.1377,19600.0
2008-05-20 13:15:00,36.74,36.75,36.71,36.75,5700.0,23.1503,23.1566,23.1314,23.1566,5700.0
2008-05-20 13:20:00,36.74,36.75,36.68,36.72,11500.0,23.1503,23.1566,23.1125,23.1377,11500.0
2008-05-20 13:25:00,36.71,36.78,36.71,36.76,10800.0,23.1314,23.1755,23.1314,23.1629,10800.0
2008-05-20 13:30:00,36.77,36.81,36.71,36.76,43800.0,23.1692,23.1944,23.1314,23.1629,43800.0
2008-05-20 13:35:00,36.76,36.76,36.73,36.76,6400.0,23.1629,23.1629,23.144,23.1629,6400.0
2008-05-20 13:40:00,36.76,36.76,36.7,36.76,19900.0,23.1629,23.1629,23.1251,23.1629,19900.0
2008-05-20 13:45:00,36.76,36.8,36.76,36.78,11700.0,23.1629,23.1881,23.1629,23.1755,11700.0
2008-05-20 13:50:00,36.78,36.78,36.76,36.77,11300.0,23.1755,23.1755,23.1629,23.1692,11300.0
2008-05-20 13:55:00,36.77,36.77,36.66,36.67,17300.0,23.1692,23.1692,23.0999,23.1062,17300.0
2008-05-20 14:00:00,36.67,36.71,36.66,36.67,18000.0,23.1062,23.1314,23.0999,23.1062,18000.0
2008-05-20 14:05:00,36.67,36.69,36.61,36.61,19900.0,23.1062,23.1188,23.0684,23.0684,19900.0
2008-05-20 14:10:00,36.63,36.65,36.62,36.64,11000.0,23.081,23.0936,23.0747,23.0873,11000.0
2008-05-20 14:15:00,36.63,36.63,36.55,36.56,13000.0,23.081,23.081,23.0306,23.0369,13000.0
2008-05-20 14:20:00,36.56,36.6,36.55,36.58,24600.0,23.0369,23.0621,23.0306,23.0495,24600.0
2008-05-20 14:25:00,36.58,36.59,36.57,36.58,8800.0,23.0495,23.0558,23.0432,23.0495,8800.0
2008-05-20 14:30:00,36.57,36.63,36.57,36.61,17500.0,23.0432,23.081,23.0432,23.0684,17500.0
2008-05-20 14:35:00,36.61,36.66,36.61,36.65,13800.0,23.0684,23.0999,23.0684,23.0936,13800.0
2008-05-20 14:40:00,36.65,36.66,36.65,36.65,7100.0,23.0936,23.0999,23.0936,23.0936,7100.0
2008-05-20 14:45:00,36.66,36.68,36.62,36.63,19700.0,23.0999,23.1125,23.0747,23.081,19700.0
2008-05-20 14:50:00,36.64,36.72,36.64,36.71,28300.0,23.0873,23.1377,23.0873,23.1314,28300.0
2008-05-20 14:55:00,36.71,36.74,36.69,36.7,32200.0,23.1314,23.1503,23.1188,23.1251,32200.0
2008-05-20 15:00:00,36.7,36.77,36.69,36.76,32300.0,23.1251,23.1692,23.1188,23.1629,32300.0
2008-05-20 15:05:00,36.76,36.82,36.76,36.78,26900.0,23.1629,23.2007,23.1629,23.1755,26900.0
2008-05-20 15:10:00,36.79,36.83,36.78,36.82,26400.0,23.1818,23.207,23.1755,23.2007,26400.0
2008-05-20 15:15:00,36.81,36.88,36.8,36.85,36300.0,23.1944,23.2385,23.1881,23.2196,36300.0
2008-05-20 15:20:00,36.85,36.9,36.85,36.89,86200.0,23.2196,23.2511,23.2196,23.2448,86200.0
2008-05-20 15:25:00,36.88,36.9,36.86,36.89,26000.0,23.2385,23.2511,23.2259,23.2448,26000.0
2008-05-20 15:30:00,36.88,36.88,36.75,36.75,33100.0,23.2385,23.2385,23.1566,23.1566,33100.0
2008-05-20 15:35:00,36.75,36.77,36.71,36.72,43400.0,23.1566,23.1692,23.1314,23.1377,43400.0
2008-05-20 15:40:00,36.71,36.83,36.71,36.82,75000.0,23.1314,23.207,23.1314,23.2007,75000.0
2008-05-20 15:45:00,36.82,36.91,36.81,36.9,72500.0,23.2007,23.2574,23.1944,23.2511,72500.0
2008-05-20 15:50:00,36.89,36.91,36.86,36.89,65800.0,23.2448,23.2574,23.2259,23.2448,65800.0
2008-05-20 15:55:00,36.88,36.89,36.8,36.83,80300.0,23.2385,23.2448,23.1881,23.207,80300.0
2008-05-21 09:30:00,36.76,36.84,36.76,36.79,19200.0,23.1629,23.2133,23.1629,23.1818,19200.0
2008-05-21 09:35:00,36.83,36.95,36.79,36.88,19100.0,23.207,23.2826,23.1818,23.2385,19100.0
2008-05-21 09:40:00,36.86,36.91,36.81,36.82,12900.0,23.2259,23.2574,23.1944,23.2007,12900.0
2008-05-21 09:45:00,36.83,36.89,36.83,36.88,13400.0,23.207,23.2448,23.207,23.2385,13400.0
2008-05-21 09:50:00,36.87,36.89,36.82,36.83,4400.0,23.2322,23.2448,23.2007,23.207,4400.0
2008-05-21 09:55:00,36.81,36.87,36.81,36.84,7600.0,23.1944,23.2322,23.1944,23.2133,7600.0
2008-05-21 10:00:00,36.84,36.86,36.79,36.84,24100.0,23.2133,23.2259,23.1818,23.2133,24100.0
2008-05-21 10:05:00,36.85,36.86,36.79,36.83,22400.0,23.2196,23.2259,23.1818,23.207,22400.0
2008-05-21 10:10:00,36.83,36.88,36.8,36.86,40500.0,23.207,23.2385,23.1881,23.2259,40500.0
2008-05-21 10:15:00,36.85,36.94,36.8,36.94,14300.0,23.2196,23.2763,23.1881,23.2763,14300.0
2008-05-21 10:20:00,36.95,36.98,36.87,36.88,69300.0,23.2826,23.3015,23.2322,23.2385,69300.0
2008-05-21 10:25:00,36.88,37.01,36.88,36.9,48100.0,23.2385,23.3204,23.2385,23.2511,48100.0
2008-05-21 10:30:00,36.9,36.9,36.76,36.83,36000.0,23.2511,23.2511,23.1629,23.207,36000.0
2008-05-21 10:35:00,36.83,36.86,36.76,36.78,20200.0,23.207,23.2259,23.1629,23.1755,20200.0
2008-05-21 10:40:00,36.77,36.8,36.77,36.78,11300.0,23.1692,23.1881,23.1692,23.1755,11300.0
2008-05-21 10:45:00,36.78,36.79,36.66,36.66,15200.0,23.1755,23.1818,23.0999,23.0999,15200.0
2008-05-21 10:50:00,36.68,36.68,36.53,36.6,52800.0,23.1125,23.1125,23.018,23.0621,52800.0
2008-05-21 10:55:00,36.59,36.67,36.56,36.57,26100.0,23.0558,23.1062,23.0369,23.0432,26100.0
2008-05-21 11:00:00,36.58,36.6,36.51,36.53,24900.0,23.0495,23.0621,23.0054,23.018,24900.0
2008-05-21 11:05:00,36.52,36.52,36.43,36.43,28400.0,23.0117,23.0117,22.955,22.955,28400.0
2008-05-21 11:10:00,36.44,36.46,36.42,36.46,21600.0,22.9613,22.9739,22.9487,22.9739,21600.0
2008-05-21 11:15:00,36.46,36.48,36.44,36.46,9700.0,22.9739,22.9865,22.9613,22.9739,9700.0
2008-05-21 11:20:00,36.46,36.49,36.45,36.47,18600.0,22.9739,22.9928,22.9676,22.9802,18600.0
2008-05-21 11:25:00,36.47,36.52,36.47,36.52,9500.0,22.9802,23.0117,22.9802,23.0117,9500.0
2008-05-21 11:30:00,36.51,36.55,36.5,36.55,8800.0,23.0054,23.0306,22.9991,23.0306,8800.0
2008-05-21 11:35:00,36.55,36.61,36.55,36.59,9900.0,23.0306,23.0684,23.0306,23.0558,9900.0
2008-05-21 11:40:00,36.61,36.63,36.55,36.55,8600.0,23.0684,23.081,23.0306,23.0306,8600.0
2008-05-21 11:45:00,36.58,36.62,36.57,36.62,7900.0,23.0495,23.0747,23.0432,23.0747,7900.0
2008-05-21 11:50:00,36.61,36.65,36.61,36.65,105200.0,23.0684,23.0936,23.0684,23.0936,105200.0
2008-05-21 11:55:00,36.66,36.72,36.65,36.72,8700.0,23.0999,23.1377,23.0936,23.1377,8700.0
2008-05-21 12:00:00,36.72,36.74,36.7,36.72,9900.0,23.1377,23.1503,23.1251,23.1377,9900.0
2008-05-21 12:05:00,36.74,36.76,36.72,36.75,7400.0,23.1503,23.1629,23.1377,23.1566,7400.0
2008-05-21 12:10:00,36.75,36.79,36.75,36.78,8200.0,23.1566,23.1818,23.1566,23.1755,8200.0
2008-05-21 12:15:00,36.78,36.78,36.76,36.76,7000.0,23.1755,23.1755,23.1629,23.1629,7000.0
2008-05-21 12:20:00,36.76,36.78,36.75,36.76,10300.0,23.1629,23.1755,23.1566,23.1629,10300.0
2008-05-21 12:25:00,36.76,36.83,36.75,36.81,17200.0,23.1629,23.207,23.1566,23.1944,17200.0
2008-05-21 12:30:00,36.81,36.88,36.8,36.86,13700.0,23.1944,23.2385,23.1881,23.2259,13700.0
2008-05-21 12:35:00,36.87,36.89,36.84,36.88,13300.0,23.2322,23.2448,23.2133,23.2385,13300.0
2008-05-21 12:40:00,36.89,36.99,36.89,36.98,18800.0,23.2448,23.3078,23.2448,23.3015,18800.0
2008-05-21 12:45:00,36.99,37.01,36.95,36.97,60200.0,23.3078,23.3204,23.2826,23.2952,60200.0
2008-05-21 12:50:00,36.98,36.99,36.97,36.97,28000.0,23.3015,23.3078,23.2952,23.2952,28000.0
2008-05-21 12:55:00,36.97,37.0,36.96,36.98,18600.0,23.2952,23.3141,23.2889,23.3015,18600.0
2008-05-21 13:00:00,36.99,36.99,36.96,36.97,17000.0,23.3078,23.3078,23.2889,23.2952,17000.0
2008-05-21 13:05:00,36.97,36.97,36.92,36.92,25700.0,23.2952,23.2952,23.2637,23.2637,25700.0
2008-05-21 13:10:00,36.92,36.98,36.92,36.98,25800.0,23.2637,23.3015,23.2637,23.3015,25800.0
2008-05-21 13:15:00,36.97,37.03,36.96,37.01,46600.0,23.2952,23.333,23.2889,23.3204,46600.0
2008-05-21 13:20:00,37.01,37.01,36.98,36.98,29400.0,23.3204,23.3204,23.3015,23.3015,29400.0
2008-05-21 13:25:00,36.99,37.0,36.96,36.97,28300.0,23.3078,23.3141,23.2889,23.2952,28300.0
2008-05-21 13:30:00,36.97,37.0,36.97,37.0,21200.0,23.2952,23.3141,23.2952,23.3141,21200.0
2008-05-21 13:35:00,37.0,37.02,36.97,37.01,34400.0,23.3141,23.3267,23.2952,23.3204,34400.0
2008-05-21 13:40:00,37.01,37.03,37.0,37.03,23000.0,23.3204,23.333,23.3141,23.333,23000.0
2008-05-21 13:45:00,37.03,37.06,37.02,37.04,23000.0,23.333,23.3519,23.3267,23.3393,23000.0
2008-05-21 13:50:00,37.04,37.05,37.01,37.02,13200.0,23.3393,23.3456,23.3204,23.3267,13200.0
2008-05-21 13:55:00,37.02,37.05,36.95,36.96,38000.0,23.3267,23.3456,23.2826,23.2889,38000.0
2008-05-21 14:00:00,36.96,36.96,36.84,36.85,63200.0,23.2889,23.2889,23.2133,23.2196,63200.0
2008-05-21 14:05:00,36.86,36.92,36.81,36.83,83000.0,23.2259,23.2637,23.1944,23.207,83000.0
2008-05-21 14:10:00,36.83,36.92,36.82,36.92,80000.0,23.207,23.2637,23.2007,23.2637,80000.0
2008-05-21 14:15:00,36.92,36.96,36.88,36.89,86500.0,23.2637,23.2889,23.2385,23.2448,86500.0
2008-05-21 14:20:00,36.89,36.9,36.81,36.82,42900.0,23.2448,23.2511,23.1944,23.2007,42900.0
2008-05-21 14:25:00,36.81,36.87,36.8,36.85,72500.0,23.1944,23.2322,23.1881,23.2196,72500.0
2008-05-21 14:30:00,36.86,36.89,36.8,36.83,135300.0,23.2259,23.2448,23.1881,23.207,135300.0
2008-05-21 14:35:00,36.84,36.9,36.82,36.85,217900.0,23.2133,23.2511,23.2007,23.2196,217900.0
2008-05-21 14:40:00,36.84,36.91,36.8,36.81,69700.0,23.2133,23.2574,23.1881,23.1944,69700.0
2008-05-21 14:45:00,36.81,36.81,36.73,36.76,66600.0,23.1944,23.1944,23.144,23.1629,66600.0
2008-05-21 14:50:00,36.75,36.76,36.69,36.71,28600.0,23.1566,23.1629,23.1188,23.1314,28600.0
2008-05-21 14:55:00,36.71,36.73,36.66,36.73,17600.0,23.1314,23.144,23.0999,23.144,17600.0
2008-05-21 15:00:00,36.74,36.78,36.72,36.77,29400.0,23.1503,23.1755,23.1377,23.1692,29400.0
2008-05-21 15:05:00,36.77,36.78,36.72,36.75,26700.0,23.1692,23.1755,23.1377,23.1566,26700.0
2008-05-21 15:10:00,36.75,36.75,36.7,36.75,17900.0,23.1566,23.1566,23.1251,23.1566,17900.0
2008-05-21 15:15:00,36.76,36.77,36.73,36.76,26100.0,23.1629,23.1692,23.144,23.1629,26100.0
2008-05-21 15:20:00,36.76,36.83,36.76,36.83,28300.0,23.1629,23.207,23.1629,23.207,28300.0
2008-05-21 15:25:00,36.82,36.85,36.76,36.79,29700.0,23.2007,23.2196,23.1629,23.1818,29700.0
2008-05-21 15:30:00,36.79,36.83,36.77,36.81,39400.0,23.1818,23.207,23.1692,23.1944,39400.0
2008-05-21 15:35:00,36.81,36.82,36.73,36.75,38300.0,23.1944,23.2007,23.144,23.1566,38300.0
2008-05-21 15:40:00,36.75,36.78,36.63,36.65,93400.0,23.1566,23.1755,23.081,23.0936,93400.0
2008-05-21 15:45:00,36.64,36.74,36.64,36.69,42800.0,23.0873,23.1503,23.0873,23.1188,42800.0
2008-05-21 15:50:00,36.69,36.72,36.61,36.62,40800.0,23.1188,23.1377,23.0684,23.0747,40800.0
2008-05-21 15:55:00,36.62,36.69,36.58,36.67,165400.0,23.0747,23.1188,23.0495,23.1062,165400.0
2008-05-22 09:30:00,36.77,36.83,36.58,36.83,23500.0,23.1692,23.207,23.0495,23.207,23500.0
2008-05-22 09:35:00,36.93,36.95,36.88,36.94,5600.0,23.27,23.2826,23.2385,23.2763,5600.0
2008-05-22 09:40:00,36.94,37.0,36.88,36.88,16600.0,23.2763,23.3141,23.2385,23.2385,16600.0
2008-05-22 09:45:00,36.87,36.87,36.79,36.79,20400.0,23.2322,23.2322,23.1818,23.1818,20400.0
2008-05-22 09:50:00,36.77,36.84,36.75,36.83,273100.0,23.1692,23.2133,23.1566,23.207,273100.0
2008-05-22 09:55:00,36.83,36.88,36.8,36.82,27000.0,23.207,23.2385,23.1881,23.2007,27000.0
2008-05-22 10:00:00,36.79,36.99,36.79,36.98,16100.0,23.1818,23.3078,23.1818,23.3015,16100.0
2008-05-22 10:05:00,36.99,37.01,36.96,36.98,10000.0,23.3078,23.3204,23.2889,23.3015,10000.0
2008-05-22 10:10:00,36.96,37.04,36.95,36.97,18300.0,23.2889,23.3393,23.2826,23.2952,18300.0
2008-05-22 10:15:00,36.96,36.96,36.84,36.84,46000.0,23.2889,23.2889,23.2133,23.2133,46000.0
2008-05-22 10:20:00,36.84,36.91,36.84,36.86,13900.0,23.2133,23.2574,23.2133,23.2259,13900.0
2008-05-22 10:25:00,36.85,36.96,36.81,36.96,15000.0,23.2196,23.2889,23.1944,23.2889,15000.0
2008-05-22 10:30:00,36.95,37.12,36.94,37.07,29100.0,23.2826,23.3897,23.2763,23.3582,29100.0
2008-05-22 10:35:00,37.06,37.09,37.01,37.01,11200.0,23.3519,23.3708,23.3204,23.3204,11200.0
2008-05-22 10:40:00,37.03,37.03,36.98,36.98,2400.0,23.333,23.333,23.3015,23.3015,2400.0
2008-05-22 10:45:00,36.98,37.04,36.97,37.02,23600.0,23.3015,23.3393,23.2952,23.3267,23600.0
2008-05-22 10:50:00,37.03,37.05,36.96,36.97,7400.0,23.333,23.3456,23.2889,23.2952,7400.0
2008-05-22 10:55:00,36.97,36.99,36.95,36.98,4400.0,23.2952,23.3078,23.2826,23.3015,4400.0
2008-05-22 11:00:00,36.98,37.01,36.95,37.0,9300.0,23.3015,23.3204,23.2826,23.3141,9300.0
2008-05-22 11:05:00,37.0,37.01,36.98,36.98,5000.0,23.3141,23.3204,23.3015,23.3015,5000.0
2008-05-22 11:10:00,36.98,36.99,36.98,36.98,4900.0,23.3015,23.3078,23.3015,23.3015,4900.0
2008-05-22 11:15:00,36.99,36.99,36.93,36.94,7100.0,23.3078,23.3078,23.27,23.2763,7100.0
2008-05-22 11:20:00,36.94,36.98,36.93,36.97,8400.0,23.2763,23.3015,23.27,23.2952,8400.0
2008-05-22 11:25:00,36.98,36.98,36.94,36.94,4600.0,23.3015,23.3015,23.2763,23.2763,4600.0
2008-05-22 11:30:00,36.94,36.95,36.87,36.87,5600.0,23.2763,23.2826,23.2322,23.2322,5600.0
2008-05-22 11:35:00,36.87,36.87,36.84,36.86,4000.0,23.2322,23.2322,23.2133,23.2259,4000.0
2008-05-22 11:40:00,36.86,36.9,36.82,36.85,22000.0,23.2259,23.2511,23.2007,23.2196,22000.0
2008-05-22 11:45:00,36.85,36.9,36.81,36.89,23100.0,23.2196,23.2511,23.1944,23.2448,23100.0
2008-05-22 11:50:00,36.88,36.94,36.87,36.91,9600.0,23.2385,23.2763,23.2322,23.2574,9600.0
2008-05-22 11:55:00,36.92,36.96,36.88,36.95,8100.0,23.2637,23.2889,23.2385,23.2826,8100.0
2008-05-22 12:00:00,36.95,36.98,36.93,36.97,6600.0,23.2826,23.3015,23.27,23.2952,6600.0
2008-05-22 12:05:00,36.96,36.98,36.92,36.94,11600.0,23.2889,23.3015,23.2637,23.2763,11600.0
2008-05-22 12:10:00,36.93,36.97,36.92,36.96,7100.0,23.27,23.2952,23.2637,23.2889,7100.0
2008-05-22 12:15:00,36.97,37.0,36.96,36.99,5300.0,23.2952,23.3141,23.2889,23.3078,5300.0
2008-05-22 12:20:00,37.0,37.04,36.99,37.03,25100.0,23.3141,23.3393,23.3078,23.333,25100.0
2008-05-22 12:25:00,37.04,37.1,37.04,37.09,13200.0,23.3393,23.3771,23.3393,23.3708,13200.0
2008-05-22 12:30:00,37.08,37.08,37.04,37.04,4600.0,23.3645,23.3645,23.3393,23.3393,4600.0
2008-05-22 12:35:00,37.04,37.1,37.03,37.09,15600.0,23.3393,23.3771,23.333,23.3708,15600.0
2008-05-22 12:40:00,37.1,37.15,37.09,37.15,21900.0,23.3771,23.4087,23.3708,23.4087,21900.0
2008-05-22 12:45:00,37.16,37.16,37.12,37.16,28800.0,23.415,23.415,23.3897,23.415,28800.0
2008-05-22 12:50:00,37.15,37.17,37.15,37.17,11700.0,23.4087,23.4213,23.4087,23.4213,11700.0
2008-05-22 12:55:00,37.17,37.21,37.17,37.2,10300.0,23.4213,23.4465,23.4213,23.4402,10300.0
2008-05-22 13:00:00,37.19,37.21,37.17,37.2,12000.0,23.4339,23.4465,23.4213,23.4402,12000.0
2008-05-22 13:05:00,37.2,37.2,37.13,37.15,14300.0,23.4402,23.4402,23.396,23.4087,14300.0
2008-05-22 13:10:00,37.15,37.16,37.12,37.12,14200.0,23.4087,23.415,23.3897,23.3897,14200.0
2008-05-22 13:15:00,37.13,37.16,37.11,37.11,7500.0,23.396,23.415,23.3834,23.3834,7500.0
2008-05-22 13:20:00,37.11,37.12,37.11,37.12,4200.0,23.3834,23.3897,23.3834,23.3897,4200.0
2008-05-22 13:25:00,37.11,37.14,37.11,37.12,10200.0,23.3834,23.4024,23.3834,23.3897,10200.0
2008-05-22 13:30:00,37.12,37.13,37.09,37.09,7800.0,23.3897,23.396,23.3708,23.3708,7800.0
2008-05-22 13:35:00,37.1,37.15,37.08,37.12,11700.0,23.3771,23.4087,23.3645,23.3897,11700.0
2008-05-22 13:40:00,37.13,37.16,37.11,37.16,12800.0,23.396,23.415,23.3834,23.415,12800.0
2008-05-22 13:45:00,37.16,37.18,37.1,37.18,29800.0,23.415,23.4276,23.3771,23.4276,29800.0
2008-05-22 13:50:00,37.18,37.21,37.1,37.11,21400.0,23.4276,23.4465,23.3771,23.3834,21400.0
2008-05-22 13:55:00,37.11,37.15,37.11,37.12,11000.0,23.3834,23.4087,23.3834,23.3897,11000.0
2008-05-22 14:00:00,37.13,37.14,37.12,37.13,7200.0,23.396,23.4024,23.3897,23.396,7200.0
2008-05-22 14:05:00,37.14,37.16,37.08,37.09,18600.0,23.4024,23.415,23.3645,23.3708,18600.0
2008-05-22 14:10:00,37.09,37.11,37.07,37.09,27500.0,23.3708,23.3834,23.3582,23.3708,27500.0
2008-05-22 14:15:00,37.1,37.1,36.98,37.0,18000.0,23.3771,23.3771,23.3015,23.3141,18000.0
2008-05-22 14:20:00,37.01,37.03,36.99,37.02,20300.0,23.3204,23.333,23.3078,23.3267,20300.0
2008-05-22 14:25:00,37.01,37.06,37.0,37.02,18100.0,23.3204,23.3519,23.3141,23.3267,18100.0
2008-05-22 14:30:00,37.02,37.04,37.0,37.03,16600.0,23.3267,23.3393,23.3141,23.333,16600.0
2008-05-22 14:35:00,37.03,37.07,37.03,37.04,26600.0,23.333,23.3582,23.333,23.3393,26600.0
2008-05-22 14:40:00,37.04,37.1,37.03,37.09,16500.0,23.3393,23.3771,23.333,23.3708,16500.0
2008-05-22 14:45:00,37.09,37.09,37.05,37.06,22500.0,23.3708,23.3708,23.3456,23.3519,22500.0
2008-05-22 14:50:00,37.06,37.09,37.03,37.08,12000.0,23.3519,23.3708,23.333,23.3645,12000.0
2008-05-22 14:55:00,37.07,37.09,37.03,37.08,16700.0,23.3582,23.3708,23.333,23.3645,16700.0
2008-05-22 15:00:00,37.08,37.11,37.07,37.1,11700.0,23.3645,23.3834,23.3582,23.3771,11700.0
2008-05-22 15:05:00,37.1,37.11,37.07,37.07,14200.0,23.3771,23.3834,23.3582,23.3582,14200.0
2008-05-22 15:10:00,37.08,37.08,37.05,37.05,17800.0,23.3645,23.3645,23.3456,23.3456,17800.0
2008-05-22 15:15:00,37.05,37.06,37.03,37.04,15000.0,23.3456,23.3519,23.333,23.3393,15000.0
2008-05-22 15:20:00,37.04,37.06,37.02,37.03,54100.0,23.3393,23.3519,23.3267,23.333,54100.0
2008-05-22 15:25:00,37.03,37.06,37.0,37.0,20900.0,23.333,23.3519,23.3141,23.3141,20900.0
2008-05-22 15:30:00,37.0,37.03,36.99,37.03,30800.0,23.3141,23.333,23.3078,23.333,30800.0
2008-05-22 15:35:00,37.01,37.03,36.95,36.98,32900.0,23.3204,23.333,23.2826,23.3015,32900.0
2008-05-22 15:40:00,36.98,37.06,36.98,37.03,71500.0,23.3015,23.3519,23.3015,23.333,71500.0
2008-05-22 15:45:00,37.02,37.07,37.02,37.06,35200.0,23.3267,23.3582,23.3267,23.3519,35200.0
2008-05-22 15:50:00,37.06,37.07,37.04,37.04,32600.0,23.3519,23.3582,23.3393,23.3393,32600.0
2008-05-22 15:55:00,37.04,37.05,37.01,37.03,42300.0,23.3393,23.3456,23.3204,23.333,42300.0
2008-05-23 09:30:00,36.9,36.9,36.75,36.83,39300.0,23.2511,23.2511,23.1566,23.207,39300.0
2008-05-23 09:35:00,36.77,36.85,36.75,36.84,11800.0,23.1692,23.2196,23.1566,23.2133,11800.0
2008-05-23 09:40:00,36.83,36.85,36.8,36.82,20800.0,23.207,23.2196,23.1881,23.2007,20800.0
2008-05-23 09:45:00,36.79,36.84,36.69,36.71,21600.0,23.1818,23.2133,23.1188,23.1314,21600.0
2008-05-23 09:50:00,36.71,36.71,36.53,36.59,27300.0,23.1314,23.1314,23.018,23.0558,27300.0
2008-05-23 09:55:00,36.58,36.7,36.58,36.7,26000.0,23.0495,23.1251,23.0495,23.1251,26000.0
2008-05-23 10:00:00,36.7,36.75,36.64,36.74,17700.0,23.1251,23.1566,23.0873,23.1503,17700.0
2008-05-23 10:05:00,36.74,36.75,36.69,36.71,14100.0,23.1503,23.1566,23.1188,23.1314,14100.0
2008-05-23 10:10:00,36.71,36.8,36.7,36.75,33800.0,23.1314,23.1881,23.1251,23.1566,33800.0
2008-05-23 10:15:00,36.75,36.78,36.75,36.76,28200.0,23.1566,23.1755,23.1566,23.1629,28200.0
2008-05-23 10:20:00,36.76,36.83,36.76,36.83,15200.0,23.1629,23.207,23.1629,23.207,15200.0
2008-05-23 10:25:00,36.83,36.83,36.75,36.75,21300.0,23.207,23.207,23.1566,23.1566,21300.0
2008-05-23 10:30:00,36.76,36.84,36.74,36.83,45000.0,23.1629,23.2133,23.1503,23.207,45000.0
2008-05-23 10:35:00,36.84,36.86,36.76,36.78,39100.0,23.2133,23.2259,23.1629,23.1755,39100.0
2008-05-23 10:40:00,36.77,36.78,36.76,36.76,14500.0,23.1692,23.1755,23.1629,23.1629,14500.0
2008-05-23 10:45:00,36.76,36.78,36.76,36.77,11100.0,23.1629,23.1755,23.1629,23.1692,11100.0
2008-05-23 10:50:00,36.77,36.88,36.77,36.85,17900.0,23.1692,23.2385,23.1692,23.2196,17900.0
2008-05-23 10:55:00,36.85,36.95,36.82,36.95,41600.0,23.2196,23.2826,23.2007,23.2826,41600.0
2008-05-23 11:00:00,36.94,37.01,36.94,37.0,80500.0,23.2763,23.3204,23.2763,23.3141,80500.0
2008-05-23 11:05:00,37.0,37.03,36.99,36.99,13200.0,23.3141,23.333,23.3078,23.3078,13200.0
2008-05-23 11:10:00,36.99,36.99,36.93,36.99,33200.0,23.3078,23.3078,23.27,23.3078,33200.0
2008-05-23 11:15:00,36.98,37.0,36.97,36.98,9000.0,23.3015,23.3141,23.2952,23.3015,9000.0
2008-05-23 11:20:00,36.98,37.0,36.97,36.97,16200.0,23.3015,23.3141,23.2952,23.2952,16200.0
2008-05-23 11:25:00,36.97,36.98,36.96,36.97,13200.0,23.2952,23.3015,23.2889,23.2952,13200.0
2008-05-23 11:30:00,36.97,37.01,36.96,37.01,49200.0,23.2952,23.3204,23.2889,23.3204,49200.0
2008-05-23 11:35:00,37.0,37.05,36.99,37.04,48800.0,23.3141,23.3456,23.3078,23.3393,48800.0
2008-05-23 11:40:00,37.04,37.06,37.02,37.03,35700.0,23.3393,23.3519,23.3267,23.333,35700.0
2008-05-23 11:45:00,37.02,37.02,36.97,36.97,41900.0,23.3267,23.3267,23.2952,23.2952,41900.0
2008-05-23 11:50:00,36.97,36.99,36.9,36.91,57100.0,23.2952,23.3078,23.2511,23.2574,57100.0
2008-05-23 11:55:00,36.91,36.98,36.91,36.97,59600.0,23.2574,23.3015,23.2574,23.2952,59600.0
2008-05-23 12:00:00,36.97,36.97,36.9,36.91,41700.0,23.2952,23.2952,23.2511,23.2574,41700.0
2008-05-23 12:05:00,36.9,36.92,36.89,36.9,49500.0,23.2511,23.2637,23.2448,23.2511,49500.0
2008-05-23 12:10:00,36.9,36.92,36.85,36.9,67400.0,23.2511,23.2637,23.2196,23.2511,67400.0
2008-05-23 12:15:00,36.9,36.95,36.89,36.94,56400.0,23.2511,23.2826,23.2448,23.2763,56400.0
2008-05-23 12:20:00,36.95,36.95,36.91,36.92,14500.0,23.2826,23.2826,23.2574,23.2637,14500.0
2008-05-23 12:25:00,36.92,36.94,36.91,36.94,26100.0,23.2637,23.2763,23.2574,23.2763,26100.0
2008-05-23 12:30:00,36.93,36.97,36.9,36.96,44100.0,23.27,23.2952,23.2511,23.2889,44100.0
2008-05-23 12:35:00,36.97,36.97,36.91,36.94,18700.0,23.2952,23.2952,23.2574,23.2763,18700.0
2008-05-23 12:40:00,36.94,36.96,36.92,36.95,26000.0,23.2763,23.2889,23.2637,23.2826,26000.0
2008-05-23 12:45:00,36.95,37.01,36.95,36.99,57700.0,23.2826,23.3204,23.2826,23.3078,57700.0
2008-05-23 12:50:00,36.99,37.02,36.98,36.98,17100.0,23.3078,23.3267,23.3015,23.3015,17100.0
2008-05-23 12:55:00,36.97,36.99,36.93,36.96,18800.0,23.2952,23.3078,23.27,23.2889,18800.0
2008-05-23 13:00:00,36.95,36.97,36.93,36.93,27200.0,23.2826,23.2952,23.27,23.27,27200.0
2008-05-23 13:05:00,36.93,36.99,36.93,36.99,15500.0,23.27,23.3078,23.27,23.3078,15500.0
2008-05-23 13:10:00,36.99,36.99,36.97,36.99,8900.0,23.3078,23.3078,23.2952,23.3078,8900.0
2008-05-23 13:15:00,36.99,37.03,36.98,37.02,32500.0,23.3078,23.333,23.3015,23.3267,32500.0
2008-05-23 13:20:00,37.03,37.04,37.01,37.03,17000.0,23.333,23.3393,23.3204,23.333,17000.0
2008-05-23 13:25:00,37.03,37.04,37.01,37.03,20100.0,23.333,23.3393,23.3204,23.333,20100.0
2008-05-23 13:30:00,37.03,37.1,37.03,37.07,50800.0,23.333,23.3771,23.333,23.3582,50800.0
2008-05-23 13:35:00,37.07,37.08,37.0,37.01,29700.0,23.3582,23.3645,23.3141,23.3204,29700.0
2008-05-23 13:40:00,37.01,37.09,37.0,37.08,104300.0,23.3204,23.3708,23.3141,23.3645,104300.0
2008-05-23 13:45:00,37.06,37.08,37.06,37.07,11200.0,23.3519,23.3645,23.3519,23.3582,11200.0
2008-05-23 13:50:00,37.08,37.08,36.96,37.01,46200.0,23.3645,23.3645,23.2889,23.3204,46200.0
2008-05-23 13:55:00,37.0,37.02,36.99,37.0,29000.0,23.3141,23.3267,23.3078,23.3141,29000.0
2008-05-23 14:00:00,37.0,37.06,36.99,37.05,19700.0,23.3141,23.3519,23.3078,23.3456,19700.0
2008-05-23 14:05:00,37.05,37.1,37.04,37.06,31700.0,23.3456,23.3771,23.3393,23.3519,31700.0
2008-05-23 14:10:00,37.06,37.06,37.03,37.03,13500.0,23.3519,23.3519,23.333,23.333,13500.0
2008-05-23 14:15:00,37.04,37.1,37.03,37.05,30200.0,23.3393,23.3771,23.333,23.3456,30200.0
2008-05-23 14:20:00,37.07,37.07,37.05,37.06,24300.0,23.3582,23.3582,23.3456,23.3519,24300.0
2008-05-23 14:25:00,37.06,37.11,37.05,37.11,18900.0,23.3519,23.3834,23.3456,23.3834,18900.0
2008-05-23 14:30:00,37.11,37.17,37.11,37.17,15900.0,23.3834,23.4213,23.3834,23.4213,15900.0
2008-05-23 14:35:00,37.17,37.17,37.11,37.14,20400.0,23.4213,23.4213,23.3834,23.4024,20400.0
2008-05-23 14:40:00,37.14,37.14,37.12,37.14,10900.0,23.4024,23.4024,23.3897,23.4024,10900.0
2008-05-23 14:45:00,37.14,37.18,37.13,37.18,20500.0,23.4024,23.4276,23.396,23.4276,20500.0
2008-05-23 14:50:00,37.17,37.18,37.15,37.18,13600.0,23.4213,23.4276,23.4087,23.4276,13600.0
2008-05-23 14:55:00,37.18,37.21,37.16,37.16,25000.0,23.4276,23.4465,23.415,23.415,25000.0
2008-05-23 15:00:00,37.16,37.19,37.15,37.18,21600.0,23.415,23.4339,23.4087,23.4276,21600.0
2008-05-23 15:05:00,37.18,37.21,37.18,37.19,13700.0,23.4276,23.4465,23.4276,23.4339,13700.0
2008-05-23 15:10:00,37.2,37.21,37.05,37.05,39300.0,23.4402,23.4465,23.3456,23.3456,39300.0
2008-05-23 15:15:00,37.06,37.2,37.03,37.15,112200.0,23.3519,23.4402,23.333,23.4087,112200.0
2008-05-23 15:20:00,37.16,37.21,37.13,37.15,45300.0,23.415,23.4465,23.396,23.4087,45300.0
2008-05-23 15:25:00,37.16,37.25,37.15,37.24,31500.0,23.415,23.4717,23.4087,23.4654,31500.0
2008-05-23 15:30:00,37.24,37.3,37.23,37.24,34200.0,23.4654,23.5032,23.4591,23.4654,34200.0
2008-05-23 15:35:00,37.24,37.25,37.17,37.19,40700.0,23.4654,23.4717,23.4213,23.4339,40700.0
2008-05-23 15:40:00,37.2,37.2,37.09,37.11,59000.0,23.4402,23.4402,23.3708,23.3834,59000.0
2008-05-23 15:45:00,37.1,37.12,36.99,37.01,103700.0,23.3771,23.3897,23.3078,23.3204,103700.0
2008-05-23 15:50:00,37.0,37.01,36.95,36.99,104700.0,23.3141,23.3204,23.2826,23.3078,104700.0
2008-05-23 15:55:00,36.99,37.08,36.99,37.03,104700.0,23.3078,23.3645,23.3078,23.333,104700.0
2008-05-27 09:30:00,36.96,36.96,36.8,36.85,58700.0,23.2889,23.2889,23.1881,23.2196,58700.0
2008-05-27 09:35:00,36.84,36.89,36.75,36.78,118100.0,23.2133,23.2448,23.1566,23.1755,118100.0
2008-05-27 09:40:00,36.77,37.05,36.75,37.04,61000.0,23.1692,23.3456,23.1566,23.3393,61000.0
2008-05-27 09:45:00,37.04,37.14,37.03,37.12,29400.0,23.3393,23.4024,23.333,23.3897,29400.0
2008-05-27 09:50:00,37.12,37.29,37.12,37.16,62200.0,23.3897,23.4969,23.3897,23.415,62200.0
2008-05-27 09:55:00,37.16,37.17,37.14,37.14,23000.0,23.415,23.4213,23.4024,23.4024,23000.0
2008-05-27 10:00:00,37.15,37.38,37.14,37.33,45100.0,23.4087,23.5536,23.4024,23.5221,45100.0
2008-05-27 10:05:00,37.32,37.42,37.29,37.42,44100.0,23.5158,23.5788,23.4969,23.5788,44100.0
2008-05-27 10:10:00,37.42,37.42,37.25,37.34,56600.0,23.5788,23.5788,23.4717,23.5284,56600.0
2008-05-27 10:15:00,37.35,37.39,37.33,37.33,36800.0,23.5347,23.5599,23.5221,23.5221,36800.0
2008-05-27 10:20:00,37.33,37.35,37.26,37.26,14500.0,23.5221,23.5347,23.478,23.478,14500.0
2008-05-27 10:25:00,37.26,37.29,37.17,37.17,21200.0,23.478,23.4969,23.4213,23.4213,21200.0
2008-05-27 10:30:00,37.18,37.22,37.14,37.16,25400.0,23.4276,23.4528,23.4024,23.415,25400.0
2008-05-27 10:35:00,37.16,37.19,37.14,37.16,19600.0,23.415,23.4339,23.4024,23.415,19600.0
2008-05-27 10:40:00,37.16,37.17,37.13,37.14,13700.0,23.415,23.4213,23.396,23.4024,13700.0
2008-05-27 10:45:00,37.14,37.17,37.12,37.14,21400.0,23.4024,23.4213,23.3897,23.4024,21400.0
2008-05-27 10:50:00,37.14,37.2,37.09,37.16,54900.0,23.4024,23.4402,23.3708,23.415,54900.0
2008-05-27 10:55:00,37.16,37.26,37.16,37.25,16300.0,23.415,23.478,23.415,23.4717,16300.0
2008-05-27 11:00:00,37.25,37.31,37.24,37.24,20700.0,23.4717,23.5095,23.4654,23.4654,20700.0
2008-05-27 11:05:00,37.23,37.3,37.21,37.25,42800.0,23.4591,23.5032,23.4465,23.4717,42800.0
2008-05-27 11:10:00,37.25,37.3,37.22,37.26,13000.0,23.4717,23.5032,23.4528,23.478,13000.0
2008-05-27 11:15:00,37.24,37.25,37.19,37.24,15400.0,23.4654,23.4717,23.4339,23.4654,15400.0
2008-05-27 11:20:00,37.22,37.28,37.13,37.13,37800.0,23.4528,23.4906,23.396,23.396,37800.0
2008-05-27 11:25:00,37.12,37.15,37.11,37.12,12200.0,23.3897,23.4087,23.3834,23.3897,12200.0
2008-05-27 11:30:00,37.11,37.12,37.06,37.07,18000.0,23.3834,23.3897,23.3519,23.3582,18000.0
2008-05-27 11:35:00,37.06,37.11,37.06,37.1,35900.0,23.3519,23.3834,23.3519,23.3771,35900.0
2008-05-27 11:40:00,37.1,37.1,37.09,37.09,10500.0,23.3771,23.3771,23.3708,23.3708,10500.0
2008-05-27 11:45:00,37.1,37.1,37.08,37.08,6000.0,23.3771,23.3771,23.3645,23.3645,6000.0
2008-05-27 11:50:00,37.09,37.09,37.03,37.04,15300.0,23.3708,23.3708,23.333,23.3393,15300.0
2008-05-27 11:55:00,37.04,37.09,37.03,37.03,26300.0,23.3393,23.3708,23.333,23.333,26300.0
2008-05-27 12:00:00,37.03,37.07,37.0,37.07,21200.0,23.333,23.3582,23.3141,23.3582,21200.0
2008-05-27 12:05:00,37.07,37.08,37.03,37.05,19100.0,23.3582,23.3645,23.333,23.3456,19100.0
2008-05-27 12:10:00,37.05,37.07,37.05,37.06,6700.0,23.3456,23.3582,23.3456,23.3519,6700.0
2008-05-27 12:15:00,37.06,37.08,37.04,37.05,8900.0,23.3519,23.3645,23.3393,23.3456,8900.0
2008-05-27 12:20:00,37.05,37.09,37.05,37.08,10700.0,23.3456,23.3708,23.3456,23.3645,10700.0
2008-05-27 12:25:00,37.07,37.1,37.07,37.1,9300.0,23.3582,23.3771,23.3582,23.3771,9300.0
2008-05-27 12:30:00,37.1,37.13,37.1,37.13,9000.0,23.3771,23.396,23.3771,23.396,9000.0
2008-05-27 12:35:00,37.13,37.13,37.12,37.13,5400.0,23.396,23.396,23.3897,23.396,5400.0
2008-05-27 12:40:00,37.13,37.13,37.11,37.11,11000.0,23.396,23.396,23.3834,23.3834,11000.0
2008-05-27 12:45:00,37.11,37.13,37.1,37.13,7400.0,23.3834,23.396,23.3771,23.396,7400.0
2008-05-27 12:50:00,37.13,37.14,37.07,37.08,14100.0,23.396,23.4024,23.3582,23.3645,14100.0
2008-05-27 12:55:00,37.08,37.12,37.07,37.12,10400.0,23.3645,23.3897,23.3582,23.3897,10400.0
2008-05-27 13:00:00,37.12,37.12,37.09,37.1,9400.0,23.3897,23.3897,23.3708,23.3771,9400.0
2008-05-27 13:05:00,37.1,37.1,37.05,37.07,20600.0,23.3771,23.3771,23.3456,23.3582,20600.0
2008-05-27 13:10:00,37.08,37.12,37.05,37.07,29400.0,23.3645,23.3897,23.3456,23.3582,29400.0
2008-05-27 13:15:00,37.07,37.1,37.07,37.08,5500.0,23.3582,23.3771,23.3582,23.3645,5500.0
2008-05-27 13:20:00,37.08,37.16,37.08,37.15,10700.0,23.3645,23.415,23.3645,23.4087,10700.0
2008-05-27 13:25:00,37.15,37.18,37.15,37.17,11300.0,23.4087,23.4276,23.4087,23.4213,11300.0
2008-05-27 13:30:00,37.18,37.21,37.16,37.17,24700.0,23.4276,23.4465,23.415,23.4213,24700.0
2008-05-27 13:35:00,37.17,37.23,37.17,37.22,11800.0,23.4213,23.4591,23.4213,23.4528,11800.0
2008-05-27 13:40:00,37.22,37.28,37.22,37.25,11100.0,23.4528,23.4906,23.4528,23.4717,11100.0
2008-05-27 13:45:00,37.25,37.26,37.24,37.25,4700.0,23.4717,23.478,23.4654,23.4717,4700.0
2008-05-27 13:50:00,37.23,37.26,37.23,37.26,11200.0,23.4591,23.478,23.4591,23.478,11200.0
2008-05-27 13:55:00,37.26,37.28,37.25,37.28,4800.0,23.478,23.4906,23.4717,23.4906,4800.0
2008-05-27 14:00:00,37.28,37.3,37.25,37.25,16200.0,23.4906,23.5032,23.4717,23.4717,16200.0
2008-05-27 14:05:00,37.25,37.27,37.24,37.25,9900.0,23.4717,23.4843,23.4654,23.4717,9900.0
2008-05-27 14:10:00,37.25,37.3,37.24,37.3,11500.0,23.4717,23.5032,23.4654,23.5032,11500.0
2008-05-27 14:15:00,37.3,37.31,37.26,37.26,7200.0,23.5032,23.5095,23.478,23.478,7200.0
2008-05-27 14:20:00,37.26,37.28,37.25,37.28,8400.0,23.478,23.4906,23.4717,23.4906,8400.0
2008-05-27 14:25:00,37.26,37.29,37.22,37.22,9100.0,23.478,23.4969,23.4528,23.4528,9100.0
2008-05-27 14:30:00,37.23,37.29,37.23,37.28,22400.0,23.4591,23.4969,23.4591,23.4906,22400.0
2008-05-27 14:35:00,37.29,37.42,37.29,37.41,20700.0,23.4969,23.5788,23.4969,23.5725,20700.0
2008-05-27 14:40:00,37.42,37.48,37.42,37.48,17700.0,23.5788,23.6166,23.5788,23.6166,17700.0
2008-05-27 14:45:00,37.48,37.51,37.46,37.5,31300.0,23.6166,23.6355,23.604,23.6292,31300.0
2008-05-27 14:50:00,37.51,37.55,37.5,37.51,38900.0,23.6355,23.6607,23.6292,23.6355,38900.0
2008-05-27 14:55:00,37.51,37.54,37.5,37.52,16600.0,23.6355,23.6544,23.6292,23.6418,16600.0
2008-05-27 15:00:00,37.51,37.53,37.49,37.52,52700.0,23.6355,23.6481,23.6229,23.6418,52700.0
2008-05-27 15:05:00,37.52,37.55,37.52,37.53,22100.0,23.6418,23.6607,23.6418,23.6481,22100.0
2008-05-27 15:10:00,37.53,37.55,37.49,37.5,17300.0,23.6481,23.6607,23.6229,23.6292,17300.0
2008-05-27 15:15:00,37.51,37.52,37.47,37.49,12600.0,23.6355,23.6418,23.6103,23.6229,12600.0
2008-05-27 15:20:00,37.49,37.49,37.44,37.48,17500.0,23.6229,23.6229,23.5914,23.6166,17500.0
2008-05-27 15:25:00,37.47,37.52,37.45,37.52,20800.0,23.6103,23.6418,23.5977,23.6418,20800.0
2008-05-27 15:30:00,37.52,37.54,37.5,37.52,22500.0,23.6418,23.6544,23.6292,23.6418,22500.0
2008-05-27 15:35:00,37.52,37.53,37.49,37.49,19400.0,23.6418,23.6481,23.6229,23.6229,19400.0
2008-05-27 15:40:00,37.49,37.49,37.38,37.38,66200.0,23.6229,23.6229,23.5536,23.5536,66200.0
2008-05-27 15:45:00,37.39,37.39,37.31,37.32,47500.0,23.5599,23.5599,23.5095,23.5158,47500.0
2008-05-27 15:50:00,37.32,37.43,37.31,37.43,98600.0,23.5158,23.5851,23.5095,23.5851,98600.0
2008-05-27 15:55:00,37.43,37.46,37.41,37.42,71200.0,23.5851,23.604,23.5725,23.5788,71200.0
2008-05-28 09:30:00,37.36,37.44,37.28,37.43,30900.0,23.541,23.5914,23.4906,23.5851,30900.0
2008-05-28 09:35:00,37.42,37.47,37.25,37.47,15000.0,23.5788,23.6103,23.4717,23.6103,15000.0
2008-05-28 09:40:00,37.46,37.58,37.4,37.4,19200.0,23.604,23.6796,23.5662,23.5662,19200.0
2008-05-28 09:45:00,37.4,37.43,37.34,37.38,27500.0,23.5662,23.5851,23.5284,23.5536,27500.0
2008-05-28 09:50:00,37.36,37.45,37.31,37.42,10300.0,23.541,23.5977,23.5095,23.5788,10300.0
2008-05-28 09:55:00,37.43,37.5,37.42,37.5,8200.0,23.5851,23.6292,23.5788,23.6292,8200.0
2008-05-28 10:00:00,37.5,37.57,37.44,37.54,20600.0,23.6292,23.6733,23.5914,23.6544,20600.0
2008-05-28 10:05:00,37.54,37.56,37.4,37.42,13000.0,23.6544,23.667,23.5662,23.5788,13000.0
2008-05-28 10:10:00,37.41,37.43,37.35,37.39,22600.0,23.5725,23.5851,23.5347,23.5599,22600.0
2008-05-28 10:15:00,37.39,37.42,37.3,37.3,31500.0,23.5599,23.5788,23.5032,23.5032,31500.0
2008-05-28 10:20:00,37.28,37.33,37.28,37.32,6900.0,23.4906,23.5221,23.4906,23.5158,6900.0
2008-05-28 10:25:00,37.32,37.37,37.3,37.33,4700.0,23.5158,23.5473,23.5032,23.5221,4700.0
2008-05-28 10:30:00,37.33,37.37,37.32,37.37,24000.0,23.5221,23.5473,23.5158,23.5473,24000.0
2008-05-28 10:35:00,37.36,37.42,37.33,37.42,16500.0,23.541,23.5788,23.5221,23.5788,16500.0
2008-05-28 10:40:00,37.42,37.53,37.42,37.5,13800.0,23.5788,23.6481,23.5788,23.6292,13800.0
2008-05-28 10:45:00,37.51,37.52,37.47,37.48,5600.0,23.6355,23.6418,23.6103,23.6166,5600.0
2008-05-28 10:50:00,37.47,37.48,37.37,37.39,10800.0,23.6103,23.6166,23.5473,23.5599,10800.0
2008-05-28 10:55:00,37.39,37.5,37.39,37.48,17700.0,23.5599,23.6292,23.5599,23.6166,17700.0
2008-05-28 11:00:00,37.45,37.49,37.4,37.42,9000.0,23.5977,23.6229,23.5662,23.5788,9000.0
2008-05-28 11:05:00,37.43,37.47,37.38,37.38,5300.0,23.5851,23.6103,23.5536,23.5536,5300.0
2008-05-28 11:10:00,37.39,37.42,37.35,37.36,10400.0,23.5599,23.5788,23.5347,23.541,10400.0
2008-05-28 11:15:00,37.35,37.37,37.34,37.36,12300.0,23.5347,23.5473,23.5284,23.541,12300.0
2008-05-28 11:20:00,37.36,37.37,37.29,37.3,14600.0,23.541,23.5473,23.4969,23.5032,14600.0
2008-05-28 11:25:00,37.31,37.31,37.27,37.28,6900.0,23.5095,23.5095,23.4843,23.4906,6900.0
2008-05-28 11:30:00,37.28,37.28,37.2,37.25,23100.0,23.4906,23.4906,23.4402,23.4717,23100.0
2008-05-28 11:35:00,37.25,37.27,37.22,37.22,17000.0,23.4717,23.4843,23.4528,23.4528,17000.0
2008-05-28 11:40:00,37.22,37.24,37.18,37.19,16000.0,23.4528,23.4654,23.4276,23.4339,16000.0
2008-05-28 11:45:00,37.2,37.21,37.15,37.2,13000.0,23.4402,23.4465,23.4087,23.4402,13000.0
2008-05-28 11:50:00,37.21,37.24,37.2,37.22,14700.0,23.4465,23.4654,23.4402,23.4528,14700.0
2008-05-28 11:55:00,37.23,37.24,37.2,37.2,24500.0,23.4591,23.4654,23.4402,23.4402,24500.0
2008-05-28 12:00:00,37.2,37.21,37.18,37.2,18700.0,23.4402,23.4465,23.4276,23.4402,18700.0
2008-05-28 12:05:00,37.21,37.23,37.18,37.2,25500.0,23.4465,23.4591,23.4276,23.4402,25500.0
2008-05-28 12:10:00,37.21,37.24,37.19,37.23,19100.0,23.4465,23.4654,23.4339,23.4591,19100.0
2008-05-28 12:15:00,37.23,37.37,37.22,37.33,79700.0,23.4591,23.5473,23.4528,23.5221,79700.0
2008-05-28 12:20:00,37.33,37.36,37.31,37.33,8000.0,23.5221,23.541,23.5095,23.5221,8000.0
2008-05-28 12:25:00,37.33,37.37,37.33,37.35,8800.0,23.5221,23.5473,23.5221,23.5347,8800.0
2008-05-28 12:30:00,37.34,37.35,37.27,37.29,18400.0,23.5284,23.5347,23.4843,23.4969,18400.0
2008-05-28 12:35:00,37.29,37.35,37.29,37.33,8100.0,23.4969,23.5347,23.4969,23.5221,8100.0
2008-05-28 12:40:00,37.34,37.34,37.31,37.31,7400.0,23.5284,23.5284,23.5095,23.5095,7400.0
2008-05-28 12:45:00,37.3,37.31,37.21,37.26,35700.0,23.5032,23.5095,23.4465,23.478,35700.0
2008-05-28 12:50:00,37.27,37.27,37.25,37.25,11400.0,23.4843,23.4843,23.4717,23.4717,11400.0
2008-05-28 12:55:00,37.26,37.27,37.25,37.27,11500.0,23.478,23.4843,23.4717,23.4843,11500.0
2008-05-28 13:00:00,37.28,37.28,37.27,37.27,11900.0,23.4906,23.4906,23.4843,23.4843,11900.0
2008-05-28 13:05:00,37.27,37.34,37.27,37.32,47700.0,23.4843,23.5284,23.4843,23.5158,47700.0
2008-05-28 13:10:00,37.31,37.34,37.31,37.32,18300.0,23.5095,23.5284,23.5095,23.5158,18300.0
2008-05-28 13:15:00,37.32,37.36,37.31,37.33,19300.0,23.5158,23.541,23.5095,23.5221,19300.0
2008-05-28 13:20:00,37.34,37.35,37.32,37.33,6600.0,23.5284,23.5347,23.5158,23.5221,6600.0
2008-05-28 13:25:00,37.32,37.38,37.32,37.37,12300.0,23.5158,23.5536,23.5158,23.5473,12300.0
2008-05-28 13:30:00,37.38,37.41,37.32,37.34,21300.0,23.5536,23.5725,23.5158,23.5284,21300.0
2008-05-28 13:35:00,37.34,37.34,37.32,37.32,4900.0,23.5284,23.5284,23.5158,23.5158,4900.0
2008-05-28 13:40:00,37.32,37.33,37.26,37.26,12500.0,23.5158,23.5221,23.478,23.478,12500.0
2008-05-28 13:45:00,37.26,37.27,37.24,37.24,19900.0,23.478,23.4843,23.4654,23.4654,19900.0
2008-05-28 13:50:00,37.24,37.25,37.22,37.24,23200.0,23.4654,23.4717,23.4528,23.4654,23200.0
2008-05-28 13:55:00,37.23,37.25,37.22,37.23,19100.0,23.4591,23.4717,23.4528,23.4591,19100.0
2008-05-28 14:00:00,37.23,37.24,37.16,37.19,38600.0,23.4591,23.4654,23.415,23.4339,38600.0
2008-05-28 14:05:00,37.2,37.23,37.17,37.23,17600.0,23.4402,23.4591,23.4213,23.4591,17600.0
2008-05-28 14:10:00,37.23,37.24,37.23,37.23,5700.0,23.4591,23.4654,23.4591,23.4591,5700.0
2008-05-28 14:15:00,37.23,37.24,37.22,37.23,12000.0,23.4591,23.4654,23.4528,23.4591,12000.0
2008-05-28 14:20:00,37.24,37.24,37.14,37.17,30700.0,23.4654,23.4654,23.4024,23.4213,30700.0
2008-05-28 14:25:00,37.17,37.2,37.17,37.2,29500.0,23.4213,23.4402,23.4213,23.4402,29500.0
2008-05-28 14:30:00,37.2,37.2,37.16,37.17,15000.0,23.4402,23.4402,23.415,23.4213,15000.0
2008-05-28 14:35:00,37.18,37.24,37.16,37.23,25400.0,23.4276,23.4654,23.415,23.4591,25400.0
2008-05-28 14:40:00,37.23,37.28,37.23,37.26,10500.0,23.4591,23.4906,23.4591,23.478,10500.0
2008-05-28 14:45:00,37.26,37.31,37.26,37.31,12000.0,23.478,23.5095,23.478,23.5095,12000.0
2008-05-28 14:50:00,37.31,37.31,37.25,37.26,14200.0,23.5095,23.5095,23.4717,23.478,14200.0
2008-05-28 14:55:00,37.26,37.26,37.22,37.24,11900.0,23.478,23.478,23.4528,23.4654,11900.0
2008-05-28 15:00:00,37.24,37.31,37.24,37.31,17000.0,23.4654,23.5095,23.4654,23.5095,17000.0
2008-05-28 15:05:00,37.31,37.33,37.28,37.33,27900.0,23.5095,23.5221,23.4906,23.5221,27900.0
2008-05-28 15:10:00,37.31,37.32,37.3,37.31,15700.0,23.5095,23.5158,23.5032,23.5095,15700.0
2008-05-28 15:15:00,37.31,37.31,37.28,37.31,18300.0,23.5095,23.5095,23.4906,23.5095,18300.0
2008-05-28 15:20:00,37.3,37.32,37.26,37.31,32000.0,23.5032,23.5158,23.478,23.5095,32000.0
2008-05-28 15:25:00,37.31,37.4,37.3,37.37,31500.0,23.5095,23.5662,23.5032,23.5473,31500.0
2008-05-28 15:30:00,37.38,37.38,37.36,37.37,38700.0,23.5536,23.5536,23.541,23.5473,38700.0
2008-05-28 15:35:00,37.38,37.38,37.29,37.29,59100.0,23.5536,23.5536,23.4969,23.4969,59100.0
2008-05-28 15:40:00,37.27,37.29,37.24,37.27,88000.0,23.4843,23.4969,23.4654,23.4843,88000.0
2008-05-28 15:45:00,37.27,37.39,37.24,37.37,60100.0,23.4843,23.5599,23.4654,23.5473,60100.0
2008-05-28 15:50:00,37.37,37.44,37.35,37.41,72100.0,23.5473,23.5914,23.5347,23.5725,72100.0
2008-05-28 15:55:00,37.4,37.43,37.39,37.43,96100.0,23.5662,23.5851,23.5599,23.5851,96100.0
2008-05-29 09:30:00,37.23,37.23,37.0,37.08,58700.0,23.6279,23.6279,23.482,23.5327,58700.0
2008-05-29 09:35:00,37.08,37.15,36.98,37.01,31400.0,23.5327,23.5771,23.4693,23.4883,31400.0
2008-05-29 09:40:00,37.03,37.14,37.01,37.02,30600.0,23.501,23.5708,23.4883,23.4946,30600.0
2008-05-29 09:45:00,37.03,37.11,37.02,37.11,21800.0,23.501,23.5518,23.4946,23.5518,21800.0
2008-05-29 09:50:00,37.1,37.1,36.92,36.97,33700.0,23.5454,23.5454,23.4312,23.4629,33700.0
2008-05-29 09:55:00,36.96,36.98,36.8,36.95,40800.0,23.4566,23.4693,23.355,23.4502,40800.0
2008-05-29 10:00:00,36.92,37.06,36.84,36.88,77800.0,23.4312,23.52,23.3804,23.4058,77800.0
2008-05-29 10:05:00,36.89,37.02,36.83,36.92,84000.0,23.4121,23.4946,23.3741,23.4312,84000.0
2008-05-29 10:10:00,36.92,36.94,36.84,36.93,42200.0,23.4312,23.4439,23.3804,23.4375,42200.0
2008-05-29 10:15:00,36.93,37.02,36.9,37.01,81200.0,23.4375,23.4946,23.4185,23.4883,81200.0
2008-05-29 10:20:00,37.01,37.09,36.99,37.09,49900.0,23.4883,23.5391,23.4756,23.5391,49900.0
2008-05-29 10:25:00,37.09,37.12,37.06,37.06,22500.0,23.5391,23.5581,23.52,23.52,22500.0
2008-05-29 10:30:00,37.05,37.06,36.78,36.85,102300.0,23.5137,23.52,23.3423,23.3868,102300.0
2008-05-29 10:35:00,36.85,37.0,36.83,36.99,32800.0,23.3868,23.482,23.3741,23.4756,32800.0
2008-05-29 10:40:00,36.99,37.05,36.96,37.01,21600.0,23.4756,23.5137,23.4566,23.4883,21600.0
2008-05-29 10:45:00,37.0,37.22,36.99,37.22,92900.0,23.482,23.6216,23.4756,23.6216,92900.0
2008-05-29 10:50:00,37.22,37.32,37.21,37.31,40400.0,23.6216,23.685,23.6152,23.6787,40400.0
2008-05-29 10:55:00,37.31,37.33,37.27,37.29,22000.0,23.6787,23.6914,23.6533,23.666,22000.0
2008-05-29 11:00:00,37.28,37.3,37.13,37.14,83700.0,23.6597,23.6723,23.5645,23.5708,83700.0
2008-05-29 11:05:00,37.13,37.16,37.1,37.13,30900.0,23.5645,23.5835,23.5454,23.5645,30900.0
2008-05-29 11:10:00,37.13,37.3,37.13,37.3,27000.0,23.5645,23.6723,23.5645,23.6723,27000.0
2008-05-29 11:15:00,37.3,37.35,37.2,37.35,79800.0,23.6723,23.7041,23.6089,23.7041,79800.0
2008-05-29 11:20:00,37.35,37.36,37.33,37.34,18600.0,23.7041,23.7104,23.6914,23.6977,18600.0
2008-05-29 11:25:00,37.34,37.35,37.31,37.32,27700.0,23.6977,23.7041,23.6787,23.685,27700.0
2008-05-29 11:30:00,37.33,37.35,37.24,37.33,117500.0,23.6914,23.7041,23.6343,23.6914,117500.0
2008-05-29 11:35:00,37.33,37.35,37.32,37.33,41000.0,23.6914,23.7041,23.685,23.6914,41000.0
2008-05-29 11:40:00,37.32,37.33,37.26,37.31,27700.0,23.685,23.6914,23.647,23.6787,27700.0
2008-05-29 11:45:00,37.32,37.36,37.32,37.35,73100.0,23.685,23.7104,23.685,23.7041,73100.0
2008-05-29 11:50:00,37.35,37.37,37.33,37.35,42600.0,23.7041,23.7168,23.6914,23.7041,42600.0
2008-05-29 11:55:00,37.36,37.38,37.33,37.35,72000.0,23.7104,23.7231,23.6914,23.7041,72000.0
2008-05-29 12:00:00,37.36,37.37,37.29,37.32,83100.0,23.7104,23.7168,23.666,23.685,83100.0
2008-05-29 12:05:00,37.3,37.36,37.3,37.36,11400.0,23.6723,23.7104,23.6723,23.7104,11400.0
2008-05-29 12:10:00,37.36,37.45,37.35,37.44,31900.0,23.7104,23.7675,23.7041,23.7612,31900.0
2008-05-29 12:15:00,37.43,37.5,37.39,37.5,102100.0,23.7548,23.7993,23.7295,23.7993,102100.0
2008-05-29 12:20:00,37.5,37.51,37.49,37.51,43900.0,23.7993,23.8056,23.7929,23.8056,43900.0
2008-05-29 12:25:00,37.52,37.58,37.51,37.57,49800.0,23.812,23.85,23.8056,23.8437,49800.0
2008-05-29 12:30:00,37.57,37.61,37.54,37.57,35300.0,23.8437,23.8691,23.8247,23.8437,35300.0
2008-05-29 12:35:00,37.57,37.61,37.55,37.6,94300.0,23.8437,23.8691,23.831,23.8627,94300.0
2008-05-29 12:40:00,37.6,37.7,37.6,37.69,34700.0,23.8627,23.9262,23.8627,23.9199,34700.0
2008-05-29 12:45:00,37.7,37.74,37.67,37.7,97400.0,23.9262,23.9516,23.9072,23.9262,97400.0
2008-05-29 12:50:00,37.7,37.71,37.69,37.71,21800.0,23.9262,23.9326,23.9199,23.9326,21800.0
2008-05-29 12:55:00,37.71,37.74,37.7,37.74,17200.0,23.9326,23.9516,23.9262,23.9516,17200.0
2008-05-29 13:00:00,37.74,37.74,37.69,37.72,81100.0,23.9516,23.9516,23.9199,23.9389,81100.0
2008-05-29 13:05:00,37.71,37.72,37.7,37.71,18900.0,23.9326,23.9389,23.9262,23.9326,18900.0
2008-05-29 13:10:00,37.71,37.74,37.7,37.73,26300.0,23.9326,23.9516,23.9262,23.9452,26300.0
2008-05-29 13:15:00,37.74,37.74,37.7,37.71,29700.0,23.9516,23.9516,23.9262,23.9326,29700.0
2008-05-29 13:20:00,37.71,37.74,37.69,37.7,84100.0,23.9326,23.9516,23.9199,23.9262,84100.0
2008-05-29 13:25:00,37.7,37.75,37.69,37.74,30400.0,23.9262,23.9579,23.9199,23.9516,30400.0
2008-05-29 13:30:00,37.73,37.76,37.72,37.73,33000.0,23.9452,23.9643,23.9389,23.9452,33000.0
2008-05-29 13:35:00,37.73,37.76,37.7,37.71,87400.0,23.9452,23.9643,23.9262,23.9326,87400.0
2008-05-29 13:40:00,37.71,37.72,37.7,37.7,29100.0,23.9326,23.9389,23.9262,23.9262,29100.0
2008-05-29 13:45:00,37.7,37.76,37.68,37.71,56900.0,23.9262,23.9643,23.9135,23.9326,56900.0
2008-05-29 13:50:00,37.71,37.72,37.68,37.71,19400.0,23.9326,23.9389,23.9135,23.9326,19400.0
2008-05-29 13:55:00,37.72,37.76,37.69,37.69,89900.0,23.9389,23.9643,23.9199,23.9199,89900.0
2008-05-29 14:00:00,37.68,37.72,37.66,37.72,27800.0,23.9135,23.9389,23.9008,23.9389,27800.0
2008-05-29 14:05:00,37.71,37.72,37.68,37.69,49200.0,23.9326,23.9389,23.9135,23.9199,49200.0
2008-05-29 14:10:00,37.69,37.71,37.68,37.7,31400.0,23.9199,23.9326,23.9135,23.9262,31400.0
2008-05-29 14:15:00,37.7,37.73,37.68,37.73,47600.0,23.9262,23.9452,23.9135,23.9452,47600.0
2008-05-29 14:20:00,37.72,37.8,37.72,37.74,139400.0,23.9389,23.9897,23.9389,23.9516,139400.0
2008-05-29 14:25:00,37.75,37.78,37.69,37.76,54100.0,23.9579,23.977,23.9199,23.9643,54100.0
2008-05-29 14:30:00,37.75,37.77,37.73,37.74,24300.0,23.9579,23.9706,23.9452,23.9516,24300.0
2008-05-29 14:35:00,37.74,37.8,37.61,37.62,172000.0,23.9516,23.9897,23.8691,23.8754,172000.0
2008-05-29 14:40:00,37.62,37.64,37.6,37.64,29400.0,23.8754,23.8881,23.8627,23.8881,29400.0
2008-05-29 14:45:00,37.63,37.68,37.63,37.67,32000.0,23.8818,23.9135,23.8818,23.9072,32000.0
2008-05-29 14:50:00,37.67,37.8,37.67,37.69,99500.0,23.9072,23.9897,23.9072,23.9199,99500.0
2008-05-29 14:55:00,37.7,37.8,37.62,37.63,102500.0,23.9262,23.9897,23.8754,23.8818,102500.0
2008-05-29 15:00:00,37.63,37.65,37.58,37.61,38800.0,23.8818,23.8945,23.85,23.8691,38800.0
2008-05-29 15:05:00,37.6,37.8,37.6,37.69,109600.0,23.8627,23.9897,23.8627,23.9199,109600.0
2008-05-29 15:10:00,37.69,37.72,37.67,37.69,54000.0,23.9199,23.9389,23.9072,23.9199,54000.0
2008-05-29 15:15:00,37.69,37.8,37.66,37.69,91600.0,23.9199,23.9897,23.9008,23.9199,91600.0
2008-05-29 15:20:00,37.68,37.8,37.61,37.63,150900.0,23.9135,23.9897,23.8691,23.8818,150900.0
2008-05-29 15:25:00,37.62,37.63,37.6,37.62,29400.0,23.8754,23.8818,23.8627,23.8754,29400.0
2008-05-29 15:30:00,37.63,37.66,37.62,37.64,36700.0,23.8818,23.9008,23.8754,23.8881,36700.0
2008-05-29 15:35:00,37.64,37.8,37.62,37.67,40700.0,23.8881,23.9897,23.8754,23.9072,40700.0
2008-05-29 15:40:00,37.67,37.68,37.56,37.57,84200.0,23.9072,23.9135,23.8374,23.8437,84200.0
2008-05-29 15:45:00,37.57,37.61,37.56,37.61,52400.0,23.8437,23.8691,23.8374,23.8691,52400.0
2008-05-29 15:50:00,37.6,37.62,37.49,37.5,87300.0,23.8627,23.8754,23.7929,23.7993,87300.0
2008-05-29 15:55:00,37.5,37.55,37.49,37.54,112600.0,23.7993,23.831,23.7929,23.8247,112600.0
2008-05-30 09:30:00,37.51,37.65,37.51,37.57,48100.0,23.8056,23.8945,23.8056,23.8437,48100.0
2008-05-30 09:35:00,37.58,37.62,37.46,37.48,50900.0,23.85,23.8754,23.7739,23.7866,50900.0
2008-05-30 09:40:00,37.49,37.57,37.49,37.57,69700.0,23.7929,23.8437,23.7929,23.8437,69700.0
2008-05-30 09:45:00,37.57,37.59,37.46,37.48,24500.0,23.8437,23.8564,23.7739,23.7866,24500.0
2008-05-30 09:50:00,37.48,37.59,37.43,37.59,25300.0,23.7866,23.8564,23.7548,23.8564,25300.0
2008-05-30 09:55:00,37.59,37.59,37.51,37.52,16400.0,23.8564,23.8564,23.8056,23.812,16400.0
2008-05-30 10:00:00,37.52,37.55,37.5,37.54,71100.0,23.812,23.831,23.7993,23.8247,71100.0
2008-05-30 10:05:00,37.54,37.64,37.54,37.64,24200.0,23.8247,23.8881,23.8247,23.8881,24200.0
2008-05-30 10:10:00,37.65,37.7,37.65,37.68,21400.0,23.8945,23.9262,23.8945,23.9135,21400.0
2008-05-30 10:15:00,37.69,37.69,37.61,37.62,68500.0,23.9199,23.9199,23.8691,23.8754,68500.0
2008-05-30 10:20:00,37.63,37.71,37.62,37.69,33000.0,23.8818,23.9326,23.8754,23.9199,33000.0
2008-05-30 10:25:00,37.7,37.72,37.69,37.72,34100.0,23.9262,23.9389,23.9199,23.9389,34100.0
2008-05-30 10:30:00,37.72,37.79,37.68,37.68,35000.0,23.9389,23.9833,23.9135,23.9135,35000.0
2008-05-30 10:35:00,37.67,37.69,37.65,37.69,69100.0,23.9072,23.9199,23.8945,23.9199,69100.0
2008-05-30 10:40:00,37.68,37.79,37.68,37.76,35300.0,23.9135,23.9833,23.9135,23.9643,35300.0
2008-05-30 10:45:00,37.77,37.81,37.77,37.78,83700.0,23.9706,23.996,23.9706,23.977,83700.0
2008-05-30 10:50:00,37.79,37.79,37.65,37.68,16200.0,23.9833,23.9833,23.8945,23.9135,16200.0
2008-05-30 10:55:00,37.69,37.74,37.65,37.69,26600.0,23.9199,23.9516,23.8945,23.9199,26600.0
2008-05-30 11:00:00,37.69,37.8,37.69,37.79,23200.0,23.9199,23.9897,23.9199,23.9833,23200.0
2008-05-30 11:05:00,37.79,37.8,37.73,37.74,10500.0,23.9833,23.9897,23.9452,23.9516,10500.0
2008-05-30 11:10:00,37.73,37.75,37.62,37.62,81900.0,23.9452,23.9579,23.8754,23.8754,81900.0
2008-05-30 11:15:00,37.62,37.75,37.62,37.74,25200.0,23.8754,23.9579,23.8754,23.9516,25200.0
2008-05-30 11:20:00,37.75,37.82,37.75,37.79,42200.0,23.9579,24.0024,23.9579,23.9833,42200.0
2008-05-30 11:25:00,37.79,37.84,37.76,37.78,33300.0,23.9833,24.0151,23.9643,23.977,33300.0
2008-05-30 11:30:00,37.77,37.82,37.7,37.79,90900.0,23.9706,24.0024,23.9262,23.9833,90900.0
2008-05-30 11:35:00,37.79,37.8,37.74,37.76,25900.0,23.9833,23.9897,23.9516,23.9643,25900.0
2008-05-30 11:40:00,37.76,37.81,37.74,37.8,29200.0,23.9643,23.996,23.9516,23.9897,29200.0
2008-05-30 11:45:00,37.8,37.8,37.75,37.75,7100.0,23.9897,23.9897,23.9579,23.9579,7100.0
2008-05-30 11:50:00,37.75,37.8,37.73,37.76,71300.0,23.9579,23.9897,23.9452,23.9643,71300.0
2008-05-30 11:55:00,37.75,37.75,37.69,37.71,17600.0,23.9579,23.9579,23.9199,23.9326,17600.0
2008-05-30 12:00:00,37.7,37.71,37.67,37.67,4300.0,23.9262,23.9326,23.9072,23.9072,4300.0
2008-05-30 12:05:00,37.67,37.71,37.63,37.71,17100.0,23.9072,23.9326,23.8818,23.9326,17100.0
2008-05-30 12:10:00,37.7,37.78,37.7,37.78,19000.0,23.9262,23.977,23.9262,23.977,19000.0
2008-05-30 12:15:00,37.79,37.8,37.69,37.77,76800.0,23.9833,23.9897,23.9199,23.9706,76800.0
2008-05-30 12:20:00,37.78,37.8,37.76,37.79,18500.0,23.977,23.9897,23.9643,23.9833,18500.0
2008-05-30 12:25:00,37.79,37.82,37.79,37.81,26700.0,23.9833,24.0024,23.9833,23.996,26700.0
2008-05-30 12:30:00,37.81,37.82,37.79,37.79,11600.0,23.996,24.0024,23.9833,23.9833,11600.0
2008-05-30 12:35:00,37.79,37.8,37.79,37.8,4500.0,23.9833,23.9897,23.9833,23.9897,4500.0
2008-05-30 12:40:00,37.8,37.81,37.75,37.79,70700.0,23.9897,23.996,23.9579,23.9833,70700.0
2008-05-30 12:45:00,37.8,37.82,37.77,37.81,28600.0,23.9897,24.0024,23.9706,23.996,28600.0
2008-05-30 12:50:00,37.81,37.9,37.81,37.85,41700.0,23.996,24.0531,23.996,24.0214,41700.0
2008-05-30 12:55:00,37.85,37.87,37.82,37.87,12000.0,24.0214,24.0341,24.0024,24.0341,12000.0
2008-05-30 13:00:00,37.87,37.93,37.87,37.92,89200.0,24.0341,24.0722,24.0341,24.0658,89200.0
2008-05-30 13:05:00,37.91,37.92,37.87,37.89,43100.0,24.0595,24.0658,24.0341,24.0468,43100.0
2008-05-30 13:10:00,37.88,37.89,37.83,37.83,24600.0,24.0404,24.0468,24.0087,24.0087,24600.0
2008-05-30 13:15:00,37.83,37.93,37.82,37.84,73800.0,24.0087,24.0722,24.0024,24.0151,73800.0
2008-05-30 13:20:00,37.84,37.92,37.84,37.92,15700.0,24.0151,24.0658,24.0151,24.0658,15700.0
2008-05-30 13:25:00,37.92,37.94,37.89,37.92,21700.0,24.0658,24.0785,24.0468,24.0658,21700.0
2008-05-30 13:30:00,37.92,37.96,37.92,37.95,108000.0,24.0658,24.0912,24.0658,24.0849,108000.0
2008-05-30 13:35:00,37.95,37.96,37.9,37.96,21900.0,24.0849,24.0912,24.0531,24.0912,21900.0
2008-05-30 13:40:00,37.96,37.97,37.92,37.94,28000.0,24.0912,24.0976,24.0658,24.0785,28000.0
2008-05-30 13:45:00,37.94,37.97,37.91,37.96,99900.0,24.0785,24.0976,24.0595,24.0912,99900.0
2008-05-30 13:50:00,37.96,37.97,37.92,37.92,21000.0,24.0912,24.0976,24.0658,24.0658,21000.0
2008-05-30 13:55:00,37.93,37.97,37.92,37.95,18900.0,24.0722,24.0976,24.0658,24.0849,18900.0
2008-05-30 14:00:00,37.94,37.94,37.85,37.85,17100.0,24.0785,24.0785,24.0214,24.0214,17100.0
2008-05-30 14:05:00,37.85,37.88,37.85,37.87,93000.0,24.0214,24.0404,24.0214,24.0341,93000.0
2008-05-30 14:10:00,37.87,37.96,37.87,37.95,32300.0,24.0341,24.0912,24.0341,24.0849,32300.0
2008-05-30 14:15:00,37.95,37.98,37.89,37.89,28200.0,24.0849,24.1039,24.0468,24.0468,28200.0
2008-05-30 14:20:00,37.89,37.9,37.83,37.84,25100.0,24.0468,24.0531,24.0087,24.0151,25100.0
2008-05-30 14:25:00,37.83,37.83,37.8,37.81,96700.0,24.0087,24.0087,23.9897,23.996,96700.0
2008-05-30 14:30:00,37.81,37.85,37.81,37.84,21900.0,23.996,24.0214,23.996,24.0151,21900.0
2008-05-30 14:35:00,37.84,37.87,37.84,37.86,24000.0,24.0151,24.0341,24.0151,24.0277,24000.0
2008-05-30 14:40:00,37.86,37.91,37.86,37.89,22700.0,24.0277,24.0595,24.0277,24.0468,22700.0
2008-05-30 14:45:00,37.89,37.91,37.82,37.83,31000.0,24.0468,24.0595,24.0024,24.0087,31000.0
2008-05-30 14:50:00,37.82,37.9,37.82,37.85,97600.0,24.0024,24.0531,24.0024,24.0214,97600.0
2008-05-30 14:55:00,37.85,37.85,37.83,37.84,23400.0,24.0214,24.0214,24.0087,24.0151,23400.0
2008-05-30 15:00:00,37.85,37.85,37.83,37.83,34800.0,24.0214,24.0214,24.0087,24.0087,34800.0
2008-05-30 15:05:00,37.83,37.87,37.83,37.84,139800.0,24.0087,24.0341,24.0087,24.0151,139800.0
2008-05-30 15:10:00,37.85,37.93,37.82,37.88,165200.0,24.0214,24.0722,24.0024,24.0404,165200.0
2008-05-30 15:15:00,37.87,37.89,37.81,37.86,54100.0,24.0341,24.0468,23.996,24.0277,54100.0
2008-05-30 15:20:00,37.85,37.86,37.8,37.8,23000.0,24.0214,24.0277,23.9897,23.9897,23000.0
2008-05-30 15:25:00,37.8,37.8,37.75,37.77,42200.0,23.9897,23.9897,23.9579,23.9706,42200.0
2008-05-30 15:30:00,37.77,37.86,37.77,37.85,127900.0,23.9706,24.0277,23.9706,24.0214,127900.0
2008-05-30 15:35:00,37.86,37.9,37.81,37.89,45200.0,24.0277,24.0531,23.996,24.0468,45200.0
2008-05-30 15:40:00,37.89,37.93,37.86,37.87,100700.0,24.0468,24.0722,24.0277,24.0341,100700.0
2008-05-30 15:45:00,37.87,37.98,37.86,37.97,70200.0,24.0341,24.1039,24.0277,24.0976,70200.0
2008-05-30 15:50:00,37.96,38.0,37.96,37.99,70300.0,24.0912,24.1166,24.0912,24.1103,70300.0
2008-05-30 15:55:00,37.99,37.99,37.84,37.84,188200.0,24.1103,24.1103,24.0151,24.0151,188200.0
2008-06-02 09:30:00,37.85,37.87,37.65,37.86,28800.0,24.0214,24.0341,23.8945,24.0277,28800.0
2008-06-02 09:35:00,37.85,37.94,37.85,37.93,31700.0,24.0214,24.0785,24.0214,24.0722,31700.0
2008-06-02 09:40:00,37.93,38.0,37.92,37.98,43300.0,24.0722,24.1166,24.0658,24.1039,43300.0
2008-06-02 09:45:00,37.98,37.98,37.94,37.96,41600.0,24.1039,24.1039,24.0785,24.0912,41600.0
2008-06-02 09:50:00,37.96,37.96,37.87,37.89,79900.0,24.0912,24.0912,24.0341,24.0468,79900.0
2008-06-02 09:55:00,37.89,37.94,37.88,37.94,22100.0,24.0468,24.0785,24.0404,24.0785,22100.0
2008-06-02 10:00:00,37.94,37.99,37.9,37.91,42700.0,24.0785,24.1103,24.0531,24.0595,42700.0
2008-06-02 10:05:00,37.91,37.92,37.85,37.87,86300.0,24.0595,24.0658,24.0214,24.0341,86300.0
2008-06-02 10:10:00,37.87,37.87,37.8,37.81,30700.0,24.0341,24.0341,23.9897,23.996,30700.0
2008-06-02 10:15:00,37.8,37.85,37.69,37.7,79400.0,23.9897,24.0214,23.9199,23.9262,79400.0
2008-06-02 10:20:00,37.7,37.7,37.57,37.69,48100.0,23.9262,23.9262,23.8437,23.9199,48100.0
2008-06-02 10:25:00,37.69,37.71,37.62,37.69,34600.0,23.9199,23.9326,23.8754,23.9199,34600.0
2008-06-02 10:30:00,37.68,37.71,37.63,37.67,28600.0,23.9135,23.9326,23.8818,23.9072,28600.0
2008-06-02 10:35:00,37.67,37.67,37.6,37.62,75100.0,23.9072,23.9072,23.8627,23.8754,75100.0
2008-06-02 10:40:00,37.62,37.65,37.59,37.6,26900.0,23.8754,23.8945,23.8564,23.8627,26900.0
2008-06-02 10:45:00,37.61,37.72,37.61,37.66,22100.0,23.8691,23.9389,23.8691,23.9008,22100.0
2008-06-02 10:50:00,37.66,37.66,37.6,37.66,79500.0,23.9008,23.9008,23.8627,23.9008,79500.0
2008-06-02 10:55:00,37.66,37.66,37.62,37.62,23100.0,23.9008,23.9008,23.8754,23.8754,23100.0
2008-06-02 11:00:00,37.63,37.66,37.55,37.56,27600.0,23.8818,23.9008,23.831,23.8374,27600.0
2008-06-02 11:05:00,37.56,37.67,37.55,37.66,74400.0,23.8374,23.9072,23.831,23.9008,74400.0
2008-06-02 11:10:00,37.67,37.7,37.65,37.7,22300.0,23.9072,23.9262,23.8945,23.9262,22300.0
2008-06-02 11:15:00,37.7,37.79,37.68,37.75,32100.0,23.9262,23.9833,23.9135,23.9579,32100.0
2008-06-02 11:20:00,37.75,37.76,37.66,37.67,78200.0,23.9579,23.9643,23.9008,23.9072,78200.0
2008-06-02 11:25:00,37.68,37.78,37.67,37.76,28500.0,23.9135,23.977,23.9072,23.9643,28500.0
2008-06-02 11:30:00,37.76,37.79,37.72,37.77,85900.0,23.9643,23.9833,23.9389,23.9706,85900.0
2008-06-02 11:35:00,37.78,37.78,37.65,37.69,31100.0,23.977,23.977,23.8945,23.9199,31100.0
2008-06-02 11:40:00,37.69,37.79,37.68,37.74,21200.0,23.9199,23.9833,23.9135,23.9516,21200.0
2008-06-02 11:45:00,37.74,37.74,37.69,37.73,14100.0,23.9516,23.9516,23.9199,23.9452,14100.0
2008-06-02 11:50:00,37.74,37.75,37.71,37.71,19800.0,23.9516,23.9579,23.9326,23.9326,19800.0
2008-06-02 11:55:00,37.73,37.76,37.69,37.76,71900.0,23.9452,23.9643,23.9199,23.9643,71900.0
2008-06-02 12:00:00,37.77,37.86,37.75,37.86,29500.0,23.9706,24.0277,23.9579,24.0277,29500.0
2008-06-02 12:05:00,37.86,37.89,37.85,37.89,39200.0,24.0277,24.0468,24.0214,24.0468,39200.0
2008-06-02 12:10:00,37.89,37.91,37.86,37.87,25500.0,24.0468,24.0595,24.0277,24.0341,25500.0
2008-06-02 12:15:00,37.87,37.88,37.79,37.8,20800.0,24.0341,24.0404,23.9833,23.9897,20800.0
2008-06-02 12:20:00,37.79,37.85,37.77,37.78,158400.0,23.9833,24.0214,23.9706,23.977,158400.0
2008-06-02 12:25:00,37.78,37.78,37.75,37.77,15300.0,23.977,23.977,23.9579,23.9706,15300.0
2008-06-02 12:30:00,37.77,37.82,37.7,37.7,29400.0,23.9706,24.0024,23.9262,23.9262,29400.0
2008-06-02 12:35:00,37.7,37.71,37.55,37.58,21600.0,23.9262,23.9326,23.831,23.85,21600.0
2008-06-02 12:40:00,37.58,37.75,37.53,37.58,80700.0,23.85,23.9579,23.8183,23.85,80700.0
2008-06-02 12:45:00,37.56,37.63,37.53,37.57,29700.0,23.8374,23.8818,23.8183,23.8437,29700.0
2008-06-02 12:50:00,37.57,37.57,37.53,37.55,66800.0,23.8437,23.8437,23.8183,23.831,66800.0
2008-06-02 12:55:00,37.55,37.55,37.52,37.54,19200.0,23.831,23.831,23.812,23.8247,19200.0
2008-06-02 13:00:00,37.54,37.66,37.53,37.66,21700.0,23.8247,23.9008,23.8183,23.9008,21700.0
2008-06-02 13:05:00,37.67,37.69,37.66,37.68,22200.0,23.9072,23.9199,23.9008,23.9135,22200.0
2008-06-02 13:10:00,37.68,37.76,37.68,37.75,21000.0,23.9135,23.9643,23.9135,23.9579,21000.0
2008-06-02 13:15:00,37.75,37.75,37.67,37.73,128600.0,23.9579,23.9579,23.9072,23.9452,128600.0
2008-06-02 13:20:00,37.74,37.77,37.73,37.77,20500.0,23.9516,23.9706,23.9452,23.9706,20500.0
2008-06-02 13:25:00,37.77,37.81,37.77,37.81,19300.0,23.9706,23.996,23.9706,23.996,19300.0
2008-06-02 13:30:00,37.81,37.85,37.8,37.84,27000.0,23.996,24.0214,23.9897,24.0151,27000.0
2008-06-02 13:35:00,37.84,37.85,37.82,37.84,22000.0,24.0151,24.0214,24.0024,24.0151,22000.0
2008-06-02 13:40:00,37.84,37.84,37.74,37.74,152900.0,24.0151,24.0151,23.9516,23.9516,152900.0
2008-06-02 13:45:00,37.74,37.75,37.71,37.74,32500.0,23.9516,23.9579,23.9326,23.9516,32500.0
2008-06-02 13:50:00,37.74,37.83,37.73,37.81,29200.0,23.9516,24.0087,23.9452,23.996,29200.0
2008-06-02 13:55:00,37.82,37.84,37.81,37.84,15700.0,24.0024,24.0151,23.996,24.0151,15700.0
2008-06-02 14:00:00,37.84,37.86,37.84,37.85,30800.0,24.0151,24.0277,24.0151,24.0214,30800.0
2008-06-02 14:05:00,37.85,37.89,37.84,37.88,22500.0,24.0214,24.0468,24.0151,24.0404,22500.0
2008-06-02 14:10:00,37.88,37.93,37.87,37.92,32400.0,24.0404,24.0722,24.0341,24.0658,32400.0
2008-06-02 14:15:00,37.92,37.93,37.9,37.92,16100.0,24.0658,24.0722,24.0531,24.0658,16100.0
2008-06-02 14:20:00,37.9,37.92,37.88,37.89,14700.0,24.0531,24.0658,24.0404,24.0468,14700.0
2008-06-02 14:25:00,37.88,37.9,37.87,37.9,16000.0,24.0404,24.0531,24.0341,24.0531,16000.0
2008-06-02 14:30:00,37.91,37.92,37.84,37.84,23900.0,24.0595,24.0658,24.0151,24.0151,23900.0
2008-06-02 14:35:00,37.85,37.9,37.85,37.88,29200.0,24.0214,24.0531,24.0214,24.0404,29200.0
2008-06-02 14:40:00,37.88,37.9,37.88,37.88,15700.0,24.0404,24.0531,24.0404,24.0404,15700.0
2008-06-02 14:45:00,37.88,37.89,37.87,37.88,11000.0,24.0404,24.0468,24.0341,24.0404,11000.0
2008-06-02 14:50:00,37.88,37.89,37.86,37.89,13100.0,24.0404,24.0468,24.0277,24.0468,13100.0
2008-06-02 14:55:00,37.89,37.92,37.88,37.88,22500.0,24.0468,24.0658,24.0404,24.0404,22500.0
2008-06-02 15:00:00,37.85,37.87,37.81,37.82,162700.0,24.0214,24.0341,23.996,24.0024,162700.0
2008-06-02 15:05:00,37.81,37.85,37.73,37.81,252500.0,23.996,24.0214,23.9452,23.996,252500.0
2008-06-02 15:10:00,37.81,37.84,37.75,37.75,32000.0,23.996,24.0151,23.9579,23.9579,32000.0
2008-06-02 15:15:00,37.75,37.75,37.69,37.71,18200.0,23.9579,23.9579,23.9199,23.9326,18200.0
2008-06-02 15:20:00,37.71,37.72,37.66,37.67,34400.0,23.9326,23.9389,23.9008,23.9072,34400.0
2008-06-02 15:25:00,37.67,37.78,37.67,37.73,272300.0,23.9072,23.977,23.9072,23.9452,272300.0
2008-06-02 15:30:00,37.74,37.74,37.69,37.7,90600.0,23.9516,23.9516,23.9199,23.9262,90600.0
2008-06-02 15:35:00,37.7,37.71,37.69,37.7,49200.0,23.9262,23.9326,23.9199,23.9262,49200.0
2008-06-02 15:40:00,37.7,37.71,37.69,37.71,61400.0,23.9262,23.9326,23.9199,23.9326,61400.0
2008-06-02 15:45:00,37.71,37.79,37.71,37.79,140400.0,23.9326,23.9833,23.9326,23.9833,140400.0
2008-06-02 15:50:00,37.79,37.85,37.77,37.84,145200.0,23.9833,24.0214,23.9706,24.0151,145200.0
2008-06-02 15:55:00,37.85,37.87,37.78,37.79,117100.0,24.0214,24.0341,23.977,23.9833,117100.0
2008-06-03 09:30:00,37.92,37.98,37.8,37.97,53500.0,24.0658,24.1039,23.9897,24.0976,53500.0
2008-06-03 09:35:00,37.97,37.99,37.92,37.96,29400.0,24.0976,24.1103,24.0658,24.0912,29400.0
2008-06-03 09:40:00,37.96,37.97,37.91,37.97,40400.0,24.0912,24.0976,24.0595,24.0976,40400.0
2008-06-03 09:45:00,37.97,37.99,37.95,37.99,36500.0,24.0976,24.1103,24.0849,24.1103,36500.0
2008-06-03 09:50:00,37.99,38.0,37.97,37.99,40500.0,24.1103,24.1166,24.0976,24.1103,40500.0
2008-06-03 09:55:00,37.99,38.02,37.85,37.99,205800.0,24.1103,24.1293,24.0214,24.1103,205800.0
2008-06-03 10:00:00,37.99,38.12,37.99,38.1,91600.0,24.1103,24.1928,24.1103,24.1801,91600.0
2008-06-03 10:05:00,38.11,38.15,38.09,38.11,35200.0,24.1864,24.2118,24.1737,24.1864,35200.0
2008-06-03 10:10:00,38.11,38.13,37.96,38.08,175200.0,24.1864,24.1991,24.0912,24.1674,175200.0
2008-06-03 10:15:00,38.08,38.12,38.08,38.11,30400.0,24.1674,24.1928,24.1674,24.1864,30400.0
2008-06-03 10:20:00,38.1,38.13,38.05,38.05,49000.0,24.1801,24.1991,24.1483,24.1483,49000.0
2008-06-03 10:25:00,38.06,38.12,38.01,38.01,166400.0,24.1547,24.1928,24.1229,24.1229,166400.0
2008-06-03 10:30:00,38.01,38.02,37.8,37.8,55500.0,24.1229,24.1293,23.9897,23.9897,55500.0
2008-06-03 10:35:00,37.82,37.91,37.82,37.91,19800.0,24.0024,24.0595,24.0024,24.0595,19800.0
2008-06-03 10:40:00,37.91,37.92,37.86,37.87,43600.0,24.0595,24.0658,24.0277,24.0341,43600.0
2008-06-03 10:45:00,37.87,37.9,37.81,37.9,26200.0,24.0341,24.0531,23.996,24.0531,26200.0
2008-06-03 10:50:00,37.9,37.94,37.9,37.94,39500.0,24.0531,24.0785,24.0531,24.0785,39500.0
2008-06-03 10:55:00,37.94,38.05,37.93,38.01,48100.0,24.0785,24.1483,24.0722,24.1229,48100.0
2008-06-03 11:00:00,38.0,38.07,37.93,38.06,134400.0,24.1166,24.161,24.0722,24.1547,134400.0
2008-06-03 11:05:00,38.06,38.07,38.05,38.07,18400.0,24.1547,24.161,24.1483,24.161,18400.0
2008-06-03 11:10:00,38.08,38.13,38.07,38.13,28000.0,24.1674,24.1991,24.161,24.1991,28000.0
2008-06-03 11:15:00,38.11,38.13,38.02,38.04,46200.0,24.1864,24.1991,24.1293,24.142,46200.0
2008-06-03 11:20:00,38.05,38.07,38.01,38.03,33300.0,24.1483,24.161,24.1229,24.1356,33300.0
2008-06-03 11:25:00,38.03,38.1,38.02,38.06,29500.0,24.1356,24.1801,24.1293,24.1547,29500.0
2008-06-03 11:30:00,38.05,38.06,37.98,37.98,169600.0,24.1483,24.1547,24.1039,24.1039,169600.0
2008-06-03 11:35:00,37.98,38.01,37.97,38.0,25700.0,24.1039,24.1229,24.0976,24.1166,25700.0
2008-06-03 11:40:00,38.0,38.03,37.96,37.99,50400.0,24.1166,24.1356,24.0912,24.1103,50400.0
2008-06-03 11:45:00,37.99,38.01,37.98,38.0,29100.0,24.1103,24.1229,24.1039,24.1166,29100.0
2008-06-03 11:50:00,38.0,38.04,37.99,38.03,32300.0,24.1166,24.142,24.1103,24.1356,32300.0
2008-06-03 11:55:00,38.04,38.1,38.03,38.04,28000.0,24.142,24.1801,24.1356,24.142,28000.0
2008-06-03 12:00:00,38.05,38.07,38.03,38.04,28300.0,24.1483,24.161,24.1356,24.142,28300.0
2008-06-03 12:05:00,38.03,38.06,37.94,37.94,42400.0,24.1356,24.1547,24.0785,24.0785,42400.0
2008-06-03 12:10:00,37.94,37.96,37.94,37.95,14600.0,24.0785,24.0912,24.0785,24.0849,14600.0
2008-06-03 12:15:00,37.95,38.01,37.84,37.85,224300.0,24.0849,24.1229,24.0151,24.0214,224300.0
2008-06-03 12:20:00,37.86,37.89,37.85,37.87,24500.0,24.0277,24.0468,24.0214,24.0341,24500.0
2008-06-03 12:25:00,37.87,37.88,37.85,37.85,28800.0,24.0341,24.0404,24.0214,24.0214,28800.0
2008-06-03 12:30:00,37.85,37.88,37.81,37.83,53000.0,24.0214,24.0404,23.996,24.0087,53000.0
2008-06-03 12:35:00,37.83,37.85,37.82,37.82,35100.0,24.0087,24.0214,24.0024,24.0024,35100.0
2008-06-03 12:40:00,37.82,37.83,37.72,37.73,41000.0,24.0024,24.0087,23.9389,23.9452,41000.0
2008-06-03 12:45:00,37.73,37.86,37.66,37.75,160300.0,23.9452,24.0277,23.9008,23.9579,160300.0
2008-06-03 12:50:00,37.75,37.79,37.73,37.78,21400.0,23.9579,23.9833,23.9452,23.977,21400.0
2008-06-03 12:55:00,37.78,37.84,37.77,37.84,13700.0,23.977,24.0151,23.9706,24.0151,13700.0
2008-06-03 13:00:00,37.84,37.89,37.84,37.87,21600.0,24.0151,24.0468,24.0151,24.0341,21600.0
2008-06-03 13:05:00,37.87,37.89,37.86,37.88,18500.0,24.0341,24.0468,24.0277,24.0404,18500.0
2008-06-03 13:10:00,37.88,37.93,37.87,37.93,20900.0,24.0404,24.0722,24.0341,24.0722,20900.0
2008-06-03 13:15:00,37.93,37.96,37.86,37.95,127800.0,24.0722,24.0912,24.0277,24.0849,127800.0
2008-06-03 13:20:00,37.95,38.05,37.94,38.04,25200.0,24.0849,24.1483,24.0785,24.142,25200.0
2008-06-03 13:25:00,38.04,38.05,37.97,37.99,26900.0,24.142,24.1483,24.0976,24.1103,26900.0
2008-06-03 13:30:00,37.98,37.98,37.84,37.88,43800.0,24.1039,24.1039,24.0151,24.0404,43800.0
2008-06-03 13:35:00,37.89,37.96,37.87,37.9,25300.0,24.0468,24.0912,24.0341,24.0531,25300.0
2008-06-03 13:40:00,37.9,37.98,37.9,37.98,20300.0,24.0531,24.1039,24.0531,24.1039,20300.0
2008-06-03 13:45:00,37.98,37.99,37.82,37.82,30500.0,24.1039,24.1103,24.0024,24.0024,30500.0
2008-06-03 13:50:00,37.82,37.83,37.73,37.75,29400.0,24.0024,24.0087,23.9452,23.9579,29400.0
2008-06-03 13:55:00,37.76,37.8,37.69,37.77,44900.0,23.9643,23.9897,23.9199,23.9706,44900.0
2008-06-03 14:00:00,37.77,37.8,37.75,37.78,38600.0,23.9706,23.9897,23.9579,23.977,38600.0
2008-06-03 14:05:00,37.78,37.78,37.69,37.77,51900.0,23.977,23.977,23.9199,23.9706,51900.0
2008-06-03 14:10:00,37.77,37.81,37.76,37.79,24800.0,23.9706,23.996,23.9643,23.9833,24800.0
2008-06-03 14:15:00,37.79,37.79,37.76,37.77,24000.0,23.9833,23.9833,23.9643,23.9706,24000.0
2008-06-03 14:20:00,37.77,37.83,37.72,37.76,234200.0,23.9706,24.0087,23.9389,23.9643,234200.0
2008-06-03 14:25:00,37.76,37.76,37.66,37.67,29100.0,23.9643,23.9643,23.9008,23.9072,29100.0
2008-06-03 14:30:00,37.67,37.74,37.67,37.7,38700.0,23.9072,23.9516,23.9072,23.9262,38700.0
2008-06-03 14:35:00,37.7,37.77,37.69,37.75,34500.0,23.9262,23.9706,23.9199,23.9579,34500.0
2008-06-03 14:40:00,37.73,37.75,37.68,37.75,31800.0,23.9452,23.9579,23.9135,23.9579,31800.0
2008-06-03 14:45:00,37.75,37.79,37.74,37.79,21100.0,23.9579,23.9833,23.9516,23.9833,21100.0
2008-06-03 14:50:00,37.78,37.81,37.78,37.8,32900.0,23.977,23.996,23.977,23.9897,32900.0
2008-06-03 14:55:00,37.81,37.86,37.8,37.86,31100.0,23.996,24.0277,23.9897,24.0277,31100.0
2008-06-03 15:00:00,37.86,37.98,37.8,37.89,89800.0,24.0277,24.1039,23.9897,24.0468,89800.0
2008-06-03 15:05:00,37.89,38.01,37.89,37.99,254900.0,24.0468,24.1229,24.0468,24.1103,254900.0
2008-06-03 15:10:00,37.99,37.99,37.91,37.97,64000.0,24.1103,24.1103,24.0595,24.0976,64000.0
2008-06-03 15:15:00,37.97,37.98,37.9,37.91,42400.0,24.0976,24.1039,24.0531,24.0595,42400.0
2008-06-03 15:20:00,37.91,37.99,37.9,37.97,58400.0,24.0595,24.1103,24.0531,24.0976,58400.0
2008-06-03 15:25:00,37.96,37.97,37.91,37.96,51600.0,24.0912,24.0976,24.0595,24.0912,51600.0
2008-06-03 15:30:00,37.96,38.0,37.89,37.97,67400.0,24.0912,24.1166,24.0468,24.0976,67400.0
2008-06-03 15:35:00,37.97,38.0,37.8,37.97,245800.0,24.0976,24.1166,23.9897,24.0976,245800.0
2008-06-03 15:40:00,37.97,37.99,37.92,37.93,55800.0,24.0976,24.1103,24.0658,24.0722,55800.0
2008-06-03 15:45:00,37.93,37.94,37.9,37.91,53500.0,24.0722,24.0785,24.0531,24.0595,53500.0
2008-06-03 15:50:00,37.9,37.92,37.85,37.9,73400.0,24.0531,24.0658,24.0214,24.0531,73400.0
2008-06-03 15:55:00,37.9,37.93,37.87,37.87,68500.0,24.0531,24.0722,24.0341,24.0341,68500.0
2008-06-04 09:30:00,37.85,38.0,37.78,37.98,24600.0,24.0214,24.1166,23.977,24.1039,24600.0
2008-06-04 09:35:00,37.98,37.98,37.89,37.95,37900.0,24.1039,24.1039,24.0468,24.0849,37900.0
2008-06-04 09:40:00,37.94,38.0,37.94,38.0,27300.0,24.0785,24.1166,24.0785,24.1166,27300.0
2008-06-04 09:45:00,38.0,38.02,37.95,38.02,37900.0,24.1166,24.1293,24.0849,24.1293,37900.0
2008-06-04 09:50:00,38.01,38.02,37.95,37.96,63300.0,24.1229,24.1293,24.0849,24.0912,63300.0
2008-06-04 09:55:00,37.95,37.98,37.94,37.97,56400.0,24.0849,24.1039,24.0785,24.0976,56400.0
2008-06-04 10:00:00,37.97,38.08,37.93,37.97,28000.0,24.0976,24.1674,24.0722,24.0976,28000.0
2008-06-04 10:05:00,37.98,38.04,37.96,38.02,177700.0,24.1039,24.142,24.0912,24.1293,177700.0
2008-06-04 10:10:00,38.0,38.03,37.99,38.03,15400.0,24.1166,24.1356,24.1103,24.1356,15400.0
2008-06-04 10:15:00,38.02,38.02,37.91,37.91,23500.0,24.1293,24.1293,24.0595,24.0595,23500.0
2008-06-04 10:20:00,37.91,38.0,37.85,37.92,194200.0,24.0595,24.1166,24.0214,24.0658,194200.0
2008-06-04 10:25:00,37.92,38.0,37.92,37.98,18800.0,24.0658,24.1166,24.0658,24.1039,18800.0
2008-06-04 10:30:00,37.98,38.01,37.95,37.95,20700.0,24.1039,24.1229,24.0849,24.0849,20700.0
2008-06-04 10:35:00,37.96,38.03,37.9,37.99,49800.0,24.0912,24.1356,24.0531,24.1103,49800.0
2008-06-04 10:40:00,37.99,38.1,37.96,38.09,35600.0,24.1103,24.1801,24.0912,24.1737,35600.0
2008-06-04 10:45:00,38.09,38.18,38.09,38.13,56000.0,24.1737,24.2308,24.1737,24.1991,56000.0
2008-06-04 10:50:00,38.13,38.2,38.12,38.19,48600.0,24.1991,24.2435,24.1928,24.2372,48600.0
2008-06-04 10:55:00,38.19,38.22,38.18,38.19,28900.0,24.2372,24.2562,24.2308,24.2372,28900.0
2008-06-04 11:00:00,38.19,38.25,38.19,38.25,34200.0,24.2372,24.2753,24.2372,24.2753,34200.0
2008-06-04 11:05:00,38.25,38.36,38.25,38.36,18000.0,24.2753,24.3451,24.2753,24.3451,18000.0
2008-06-04 11:10:00,38.35,38.36,38.29,38.29,28300.0,24.3387,24.3451,24.3006,24.3006,28300.0
2008-06-04 11:15:00,38.3,38.37,38.3,38.37,16200.0,24.307,24.3514,24.307,24.3514,16200.0
2008-06-04 11:20:00,38.37,38.48,38.36,38.48,24300.0,24.3514,24.4212,24.3451,24.4212,24300.0
2008-06-04 11:25:00,38.48,38.5,38.48,38.49,30300.0,24.4212,24.4339,24.4212,24.4276,30300.0
2008-06-04 11:30:00,38.48,38.49,38.45,38.45,30200.0,24.4212,24.4276,24.4022,24.4022,30200.0
2008-06-04 11:35:00,38.45,38.47,38.44,38.45,15800.0,24.4022,24.4149,24.3958,24.4022,15800.0
2008-06-04 11:40:00,38.45,38.46,38.3,38.37,223600.0,24.4022,24.4085,24.307,24.3514,223600.0
2008-06-04 11:45:00,38.36,38.36,38.33,38.33,21000.0,24.3451,24.3451,24.326,24.326,21000.0
2008-06-04 11:50:00,38.33,38.34,38.32,38.34,22200.0,24.326,24.3324,24.3197,24.3324,22200.0
2008-06-04 11:55:00,38.34,38.35,38.33,38.33,24500.0,24.3324,24.3387,24.326,24.326,24500.0
2008-06-04 12:00:00,38.34,38.34,38.27,38.27,14500.0,24.3324,24.3324,24.288,24.288,14500.0
2008-06-04 12:05:00,38.27,38.3,38.21,38.22,166500.0,24.288,24.307,24.2499,24.2562,166500.0
2008-06-04 12:10:00,38.22,38.26,38.22,38.23,28900.0,24.2562,24.2816,24.2562,24.2626,28900.0
2008-06-04 12:15:00,38.24,38.27,38.22,38.26,35600.0,24.2689,24.288,24.2562,24.2816,35600.0
2008-06-04 12:20:00,38.28,38.32,38.27,38.31,17600.0,24.2943,24.3197,24.288,24.3133,17600.0
2008-06-04 12:25:00,38.31,38.32,38.31,38.31,18500.0,24.3133,24.3197,24.3133,24.3133,18500.0
2008-06-04 12:30:00,38.32,38.32,38.28,38.28,18300.0,24.3197,24.3197,24.2943,24.2943,18300.0
2008-06-04 12:35:00,38.28,38.3,38.17,38.2,142900.0,24.2943,24.307,24.2245,24.2435,142900.0
2008-06-04 12:40:00,38.22,38.24,38.21,38.22,26600.0,24.2562,24.2689,24.2499,24.2562,26600.0
2008-06-04 12:45:00,38.23,38.28,38.23,38.28,26900.0,24.2626,24.2943,24.2626,24.2943,26900.0
2008-06-04 12:50:00,38.27,38.29,38.26,38.29,31300.0,24.288,24.3006,24.2816,24.3006,31300.0
2008-06-04 12:55:00,38.28,38.29,38.17,38.2,30100.0,24.2943,24.3006,24.2245,24.2435,30100.0
2008-06-04 13:00:00,38.2,38.22,38.19,38.21,13600.0,24.2435,24.2562,24.2372,24.2499,13600.0
2008-06-04 13:05:00,38.21,38.22,38.16,38.19,25100.0,24.2499,24.2562,24.2181,24.2372,25100.0
2008-06-04 13:10:00,38.19,38.24,38.19,38.24,30400.0,24.2372,24.2689,24.2372,24.2689,30400.0
2008-06-04 13:15:00,38.24,38.28,38.23,38.27,28000.0,24.2689,24.2943,24.2626,24.288,28000.0
2008-06-04 13:20:00,38.27,38.29,38.26,38.26,127000.0,24.288,24.3006,24.2816,24.2816,127000.0
2008-06-04 13:25:00,38.26,38.36,38.26,38.36,27300.0,24.2816,24.3451,24.2816,24.3451,27300.0
2008-06-04 13:30:00,38.36,38.38,38.22,38.37,141000.0,24.3451,24.3578,24.2562,24.3514,141000.0
2008-06-04 13:35:00,38.37,38.38,38.36,38.37,14800.0,24.3514,24.3578,24.3451,24.3514,14800.0
2008-06-04 13:40:00,38.37,38.4,38.37,38.4,27600.0,24.3514,24.3705,24.3514,24.3705,27600.0
2008-06-04 13:45:00,38.4,38.4,38.37,38.38,17300.0,24.3705,24.3705,24.3514,24.3578,17300.0
2008-06-04 13:50:00,38.38,38.43,38.37,38.42,25700.0,24.3578,24.3895,24.3514,24.3832,25700.0
2008-06-04 13:55:00,38.43,38.43,38.41,38.41,18200.0,24.3895,24.3895,24.3768,24.3768,18200.0
2008-06-04 14:00:00,38.4,38.42,38.37,38.39,19000.0,24.3705,24.3832,24.3514,24.3641,19000.0
2008-06-04 14:05:00,38.39,38.39,38.33,38.33,19200.0,24.3641,24.3641,24.326,24.326,19200.0
2008-06-04 14:10:00,38.32,38.33,38.17,38.17,31500.0,24.3197,24.326,24.2245,24.2245,31500.0
2008-06-04 14:15:00,38.17,38.39,38.08,38.1,152700.0,24.2245,24.3641,24.1674,24.1801,152700.0
2008-06-04 14:20:00,38.1,38.16,38.09,38.15,36700.0,24.1801,24.2181,24.1737,24.2118,36700.0
2008-06-04 14:25:00,38.15,38.15,38.09,38.09,39400.0,24.2118,24.2118,24.1737,24.1737,39400.0
2008-06-04 14:30:00,38.09,38.14,38.03,38.13,31800.0,24.1737,24.2054,24.1356,24.1991,31800.0
2008-06-04 14:35:00,38.12,38.23,38.12,38.22,148100.0,24.1928,24.2626,24.1928,24.2562,148100.0
2008-06-04 14:40:00,38.23,38.23,38.2,38.21,33500.0,24.2626,24.2626,24.2435,24.2499,33500.0
2008-06-04 14:45:00,38.2,38.4,38.04,38.05,61600.0,24.2435,24.3705,24.142,24.1483,61600.0
2008-06-04 14:50:00,38.04,38.09,38.0,38.04,38500.0,24.142,24.1737,24.1166,24.142,38500.0
2008-06-04 14:55:00,38.03,38.03,37.95,37.97,43900.0,24.1356,24.1356,24.0849,24.0976,43900.0
2008-06-04 15:00:00,37.97,38.01,37.94,37.99,39200.0,24.0976,24.1229,24.0785,24.1103,39200.0
2008-06-04 15:05:00,38.0,38.07,37.99,38.02,39100.0,24.1166,24.161,24.1103,24.1293,39100.0
2008-06-04 15:10:00,38.02,38.06,37.98,38.0,85100.0,24.1293,24.1547,24.1039,24.1166,85100.0
2008-06-04 15:15:00,38.01,38.15,37.99,38.08,332900.0,24.1229,24.2118,24.1103,24.1674,332900.0
2008-06-04 15:20:00,38.08,38.15,38.0,38.14,69300.0,24.1674,24.2118,24.1166,24.2054,69300.0
2008-06-04 15:25:00,38.15,38.18,38.1,38.11,45100.0,24.2118,24.2308,24.1801,24.1864,45100.0
2008-06-04 15:30:00,38.11,38.16,38.04,38.06,201600.0,24.1864,24.2181,24.142,24.1547,201600.0
2008-06-04 15:35:00,38.06,38.08,38.02,38.02,56700.0,24.1547,24.1674,24.1293,24.1293,56700.0
2008-06-04 15:40:00,38.03,38.04,37.95,37.97,68600.0,24.1356,24.142,24.0849,24.0976,68600.0
2008-06-04 15:45:00,37.97,38.14,37.97,38.12,96800.0,24.0976,24.2054,24.0976,24.1928,96800.0
2008-06-04 15:50:00,38.11,38.13,38.05,38.07,71200.0,24.1864,24.1991,24.1483,24.161,71200.0
2008-06-04 15:55:00,38.08,38.09,38.02,38.07,107500.0,24.1674,24.1737,24.1293,24.161,107500.0
2008-06-05 09:30:00,38.02,38.06,37.85,37.9,28100.0,24.1293,24.1547,24.0214,24.0531,28100.0
2008-06-05 09:35:00,37.93,37.95,37.83,37.93,16800.0,24.0722,24.0849,24.0087,24.0722,16800.0
2008-06-05 09:40:00,37.95,38.27,37.89,38.26,31500.0,24.0849,24.288,24.0468,24.2816,31500.0
2008-06-05 09:45:00,38.26,38.28,38.23,38.27,16700.0,24.2816,24.2943,24.2626,24.288,16700.0
2008-06-05 09:50:00,38.3,38.37,38.22,38.25,31900.0,24.307,24.3514,24.2562,24.2753,31900.0
2008-06-05 09:55:00,38.21,38.25,38.19,38.22,19400.0,24.2499,24.2753,24.2372,24.2562,19400.0
2008-06-05 10:00:00,38.22,38.22,38.07,38.15,16300.0,24.2562,24.2562,24.161,24.2118,16300.0
2008-06-05 10:05:00,38.15,38.34,38.12,38.34,139200.0,24.2118,24.3324,24.1928,24.3324,139200.0
2008-06-05 10:10:00,38.34,38.47,38.34,38.46,26700.0,24.3324,24.4149,24.3324,24.4085,26700.0
2008-06-05 10:15:00,38.47,38.5,38.47,38.49,28200.0,24.4149,24.4339,24.4149,24.4276,28200.0
2008-06-05 10:20:00,38.49,38.5,38.47,38.49,17200.0,24.4276,24.4339,24.4149,24.4276,17200.0
2008-06-05 10:25:00,38.48,38.5,38.46,38.49,19700.0,24.4212,24.4339,24.4085,24.4276,19700.0
2008-06-05 10:30:00,38.49,38.53,38.47,38.47,21400.0,24.4276,24.453,24.4149,24.4149,21400.0
2008-06-05 10:35:00,38.47,38.48,38.4,38.48,57400.0,24.4149,24.4212,24.3705,24.4212,57400.0
2008-06-05 10:40:00,38.47,38.49,38.42,38.49,39900.0,24.4149,24.4276,24.3832,24.4276,39900.0
2008-06-05 10:45:00,38.49,38.54,38.4,38.54,21800.0,24.4276,24.4593,24.3705,24.4593,21800.0
2008-06-05 10:50:00,38.54,38.54,38.47,38.48,12600.0,24.4593,24.4593,24.4149,24.4212,12600.0
2008-06-05 10:55:00,38.47,38.48,38.42,38.43,18300.0,24.4149,24.4212,24.3832,24.3895,18300.0
2008-06-05 11:00:00,38.43,38.5,38.39,38.4,259600.0,24.3895,24.4339,24.3641,24.3705,259600.0
2008-06-05 11:05:00,38.39,38.4,38.37,38.39,25600.0,24.3641,24.3705,24.3514,24.3641,25600.0
2008-06-05 11:10:00,38.39,38.44,38.38,38.41,30300.0,24.3641,24.3958,24.3578,24.3768,30300.0
2008-06-05 11:15:00,38.42,38.44,38.41,38.44,15700.0,24.3832,24.3958,24.3768,24.3958,15700.0
2008-06-05 11:20:00,38.43,38.44,38.38,38.41,18100.0,24.3895,24.3958,24.3578,24.3768,18100.0
2008-06-05 11:25:00,38.4,38.47,38.4,38.47,19700.0,24.3705,24.4149,24.3705,24.4149,19700.0
2008-06-05 11:30:00,38.47,38.47,38.4,38.4,21400.0,24.4149,24.4149,24.3705,24.3705,21400.0
2008-06-05 11:35:00,38.41,38.42,38.34,38.38,175100.0,24.3768,24.3832,24.3324,24.3578,175100.0
2008-06-05 11:40:00,38.38,38.38,38.36,38.38,14500.0,24.3578,24.3578,24.3451,24.3578,14500.0
2008-06-05 11:45:00,38.38,38.39,38.37,38.37,20900.0,24.3578,24.3641,24.3514,24.3514,20900.0
2008-06-05 11:50:00,38.37,38.41,38.37,38.38,28800.0,24.3514,24.3768,24.3514,24.3578,28800.0
2008-06-05 11:55:00,38.38,38.38,38.31,38.34,34300.0,24.3578,24.3578,24.3133,24.3324,34300.0
2008-06-05 12:00:00,38.34,38.4,38.33,38.36,21400.0,24.3324,24.3705,24.326,24.3451,21400.0
2008-06-05 12:05:00,38.35,38.35,38.27,38.28,27300.0,24.3387,24.3387,24.288,24.2943,27300.0
2008-06-05 12:10:00,38.3,38.32,38.28,38.31,142000.0,24.307,24.3197,24.2943,24.3133,142000.0
2008-06-05 12:15:00,38.31,38.4,38.3,38.39,27900.0,24.3133,24.3705,24.307,24.3641,27900.0
2008-06-05 12:20:00,38.39,38.45,38.38,38.44,43300.0,24.3641,24.4022,24.3578,24.3958,43300.0
2008-06-05 12:25:00,38.45,38.46,38.41,38.43,26600.0,24.4022,24.4085,24.3768,24.3895,26600.0
2008-06-05 12:30:00,38.44,38.45,38.41,38.42,33000.0,24.3958,24.4022,24.3768,24.3832,33000.0
2008-06-05 12:35:00,38.42,38.43,38.4,38.43,17200.0,24.3832,24.3895,24.3705,24.3895,17200.0
2008-06-05 12:40:00,38.43,38.43,38.38,38.39,211100.0,24.3895,24.3895,24.3578,24.3641,211100.0
2008-06-05 12:45:00,38.39,38.4,38.37,38.38,28300.0,24.3641,24.3705,24.3514,24.3578,28300.0
2008-06-05 12:50:00,38.38,38.41,38.38,38.41,55000.0,24.3578,24.3768,24.3578,24.3768,55000.0
2008-06-05 12:55:00,38.41,38.41,38.37,38.38,157600.0,24.3768,24.3768,24.3514,24.3578,157600.0
2008-06-05 13:00:00,38.39,38.4,38.38,38.39,29500.0,24.3641,24.3705,24.3578,24.3641,29500.0
2008-06-05 13:05:00,38.38,38.42,38.36,38.39,38900.0,24.3578,24.3832,24.3451,24.3641,38900.0
2008-06-05 13:10:00,38.39,38.4,38.38,38.39,47700.0,24.3641,24.3705,24.3578,24.3641,47700.0
2008-06-05 13:15:00,38.39,38.42,38.38,38.42,43500.0,24.3641,24.3832,24.3578,24.3832,43500.0
2008-06-05 13:20:00,38.42,38.43,38.36,38.38,47400.0,24.3832,24.3895,24.3451,24.3578,47400.0
2008-06-05 13:25:00,38.39,38.43,38.38,38.4,107400.0,24.3641,24.3895,24.3578,24.3705,107400.0
2008-06-05 13:30:00,38.4,38.41,38.38,38.38,202100.0,24.3705,24.3768,24.3578,24.3578,202100.0
2008-06-05 13:35:00,38.39,38.4,38.38,38.39,21500.0,24.3641,24.3705,24.3578,24.3641,21500.0
2008-06-05 13:40:00,38.4,38.41,38.38,38.39,41100.0,24.3705,24.3768,24.3578,24.3641,41100.0
2008-06-05 13:45:00,38.39,38.39,38.35,38.36,37500.0,24.3641,24.3641,24.3387,24.3451,37500.0
2008-06-05 13:50:00,38.37,38.38,38.35,38.35,43500.0,24.3514,24.3578,24.3387,24.3387,43500.0
2008-06-05 13:55:00,38.35,38.36,38.34,38.34,25800.0,24.3387,24.3451,24.3324,24.3324,25800.0
2008-06-05 14:00:00,38.33,38.34,38.25,38.25,28400.0,24.326,24.3324,24.2753,24.2753,28400.0
2008-06-05 14:05:00,38.26,38.33,38.23,38.32,52600.0,24.2816,24.326,24.2626,24.3197,52600.0
2008-06-05 14:10:00,38.32,38.33,38.28,38.3,31900.0,24.3197,24.326,24.2943,24.307,31900.0
2008-06-05 14:15:00,38.29,38.35,38.29,38.32,140000.0,24.3006,24.3387,24.3006,24.3197,140000.0
2008-06-05 14:20:00,38.31,38.31,38.17,38.19,67500.0,24.3133,24.3133,24.2245,24.2372,67500.0
2008-06-05 14:25:00,38.19,38.21,38.16,38.2,59600.0,24.2372,24.2499,24.2181,24.2435,59600.0
2008-06-05 14:30:00,38.2,38.22,38.17,38.21,53500.0,24.2435,24.2562,24.2245,24.2499,53500.0
2008-06-05 14:35:00,38.22,38.27,38.22,38.27,53100.0,24.2562,24.288,24.2562,24.288,53100.0
2008-06-05 14:40:00,38.26,38.28,38.22,38.24,149300.0,24.2816,24.2943,24.2562,24.2689,149300.0
2008-06-05 14:45:00,38.24,38.26,38.21,38.22,30700.0,24.2689,24.2816,24.2499,24.2562,30700.0
2008-06-05 14:50:00,38.21,38.26,38.19,38.26,51100.0,24.2499,24.2816,24.2372,24.2816,51100.0
2008-06-05 14:55:00,38.27,38.36,38.26,38.36,46000.0,24.288,24.3451,24.2816,24.3451,46000.0
2008-06-05 15:00:00,38.36,38.38,38.31,38.31,173400.0,24.3451,24.3578,24.3133,24.3133,173400.0
2008-06-05 15:05:00,38.33,38.43,38.31,38.42,62800.0,24.326,24.3895,24.3133,24.3832,62800.0
2008-06-05 15:10:00,38.43,38.46,38.38,38.46,41600.0,24.3895,24.4085,24.3578,24.4085,41600.0
2008-06-05 15:15:00,38.46,38.46,38.41,38.41,54300.0,24.4085,24.4085,24.3768,24.3768,54300.0
2008-06-05 15:20:00,38.41,38.47,38.39,38.45,44700.0,24.3768,24.4149,24.3641,24.4022,44700.0
2008-06-05 15:25:00,38.45,38.45,38.42,38.43,158300.0,24.4022,24.4022,24.3832,24.3895,158300.0
2008-06-05 15:30:00,38.43,38.45,38.42,38.43,37000.0,24.3895,24.4022,24.3832,24.3895,37000.0
2008-06-05 15:35:00,38.43,38.44,38.41,38.41,50000.0,24.3895,24.3958,24.3768,24.3768,50000.0
2008-06-05 15:40:00,38.41,38.41,38.34,38.35,54200.0,24.3768,24.3768,24.3324,24.3387,54200.0
2008-06-05 15:45:00,38.35,38.4,38.35,38.4,55500.0,24.3387,24.3705,24.3387,24.3705,55500.0
2008-06-05 15:50:00,38.4,38.46,38.39,38.46,64900.0,24.3705,24.4085,24.3641,24.4085,64900.0
2008-06-05 15:55:00,38.46,38.5,38.43,38.43,91500.0,24.4085,24.4339,24.3895,24.3895,91500.0
2008-06-06 09:30:00,38.26,38.26,37.9,38.0,62600.0,24.2816,24.2816,24.0531,24.1166,62600.0
2008-06-06 09:35:00,38.0,38.06,37.89,37.96,22700.0,24.1166,24.1547,24.0468,24.0912,22700.0
2008-06-06 09:40:00,37.95,38.05,37.93,37.94,37500.0,24.0849,24.1483,24.0722,24.0785,37500.0
2008-06-06 09:45:00,37.94,38.05,37.92,37.98,34900.0,24.0785,24.1483,24.0658,24.1039,34900.0
2008-06-06 09:50:00,38.01,38.05,37.98,38.05,38300.0,24.1229,24.1483,24.1039,24.1483,38300.0
2008-06-06 09:55:00,38.04,38.17,38.03,38.12,44500.0,24.142,24.2245,24.1356,24.1928,44500.0
2008-06-06 10:00:00,38.12,38.13,37.88,37.9,55700.0,24.1928,24.1991,24.0404,24.0531,55700.0
2008-06-06 10:05:00,37.9,37.98,37.86,37.9,32000.0,24.0531,24.1039,24.0277,24.0531,32000.0
2008-06-06 10:10:00,37.89,38.02,37.89,38.01,20300.0,24.0468,24.1293,24.0468,24.1229,20300.0
2008-06-06 10:15:00,38.01,38.01,37.88,37.92,21400.0,24.1229,24.1229,24.0404,24.0658,21400.0
2008-06-06 10:20:00,37.92,38.0,37.92,38.0,12800.0,24.0658,24.1166,24.0658,24.1166,12800.0
2008-06-06 10:25:00,38.01,38.09,37.96,38.07,151000.0,24.1229,24.1737,24.0912,24.161,151000.0
2008-06-06 10:30:00,38.07,38.08,38.0,38.06,26900.0,24.161,24.1674,24.1166,24.1547,26900.0
2008-06-06 10:35:00,38.06,38.06,37.98,37.99,15800.0,24.1547,24.1547,24.1039,24.1103,15800.0
2008-06-06 10:40:00,38.0,38.08,37.88,37.93,32400.0,24.1166,24.1674,24.0404,24.0722,32400.0
2008-06-06 10:45:00,37.93,38.03,37.91,38.01,133400.0,24.0722,24.1356,24.0595,24.1229,133400.0
2008-06-06 10:50:00,38.02,38.1,38.02,38.06,28600.0,24.1293,24.1801,24.1293,24.1547,28600.0
2008-06-06 10:55:00,38.04,38.08,38.02,38.08,20200.0,24.142,24.1674,24.1293,24.1674,20200.0
2008-06-06 11:00:00,38.08,38.09,38.03,38.07,27600.0,24.1674,24.1737,24.1356,24.161,27600.0
2008-06-06 11:05:00,38.06,38.06,37.88,37.88,25300.0,24.1547,24.1547,24.0404,24.0404,25300.0
2008-06-06 11:10:00,37.89,37.9,37.85,37.85,32000.0,24.0468,24.0531,24.0214,24.0214,32000.0
2008-06-06 11:15:00,37.86,38.0,37.82,37.87,139900.0,24.0277,24.1166,24.0024,24.0341,139900.0
2008-06-06 11:20:00,37.88,37.97,37.88,37.97,135200.0,24.0404,24.0976,24.0404,24.0976,135200.0
2008-06-06 11:25:00,37.97,37.99,37.91,37.96,48200.0,24.0976,24.1103,24.0595,24.0912,48200.0
2008-06-06 11:30:00,37.95,38.0,37.93,38.0,17600.0,24.0849,24.1166,24.0722,24.1166,17600.0
2008-06-06 11:35:00,38.0,38.09,37.98,38.07,21900.0,24.1166,24.1737,24.1039,24.161,21900.0
2008-06-06 11:40:00,38.06,38.07,37.97,38.0,16600.0,24.1547,24.161,24.0976,24.1166,16600.0
2008-06-06 11:45:00,37.99,38.08,37.99,38.06,16000.0,24.1103,24.1674,24.1103,24.1547,16000.0
2008-06-06 11:50:00,38.07,38.08,38.04,38.07,13100.0,24.161,24.1674,24.142,24.161,13100.0
2008-06-06 11:55:00,38.07,38.08,38.04,38.05,10900.0,24.161,24.1674,24.142,24.1483,10900.0
2008-06-06 12:00:00,38.05,38.05,37.99,37.99,131800.0,24.1483,24.1483,24.1103,24.1103,131800.0
2008-06-06 12:05:00,37.99,37.99,37.92,37.97,26200.0,24.1103,24.1103,24.0658,24.0976,26200.0
2008-06-06 12:10:00,37.98,38.06,37.97,38.05,32000.0,24.1039,24.1547,24.0976,24.1483,32000.0
2008-06-06 12:15:00,38.05,38.15,38.03,38.13,51500.0,24.1483,24.2118,24.1356,24.1991,51500.0
2008-06-06 12:20:00,38.12,38.13,38.07,38.08,20100.0,24.1928,24.1991,24.161,24.1674,20100.0
2008-06-06 12:25:00,38.09,38.1,38.02,38.04,29000.0,24.1737,24.1801,24.1293,24.142,29000.0
2008-06-06 12:30:00,38.04,38.2,38.03,38.15,235300.0,24.142,24.2435,24.1356,24.2118,235300.0
2008-06-06 12:35:00,38.15,38.22,38.13,38.22,31700.0,24.2118,24.2562,24.1991,24.2562,31700.0
2008-06-06 12:40:00,38.22,38.23,38.19,38.21,35200.0,24.2562,24.2626,24.2372,24.2499,35200.0
2008-06-06 12:45:00,38.19,38.23,38.18,38.19,29700.0,24.2372,24.2626,24.2308,24.2372,29700.0
2008-06-06 12:50:00,38.2,38.21,38.07,38.07,26600.0,24.2435,24.2499,24.161,24.161,26600.0
2008-06-06 12:55:00,38.07,38.08,38.02,38.03,17300.0,24.161,24.1674,24.1293,24.1356,17300.0
2008-06-06 13:00:00,38.03,38.05,37.94,37.94,22400.0,24.1356,24.1483,24.0785,24.0785,22400.0
2008-06-06 13:05:00,37.93,37.95,37.86,37.86,22000.0,24.0722,24.0849,24.0277,24.0277,22000.0
2008-06-06 13:10:00,37.86,37.92,37.85,37.91,18700.0,24.0277,24.0658,24.0214,24.0595,18700.0
2008-06-06 13:15:00,37.92,38.0,37.86,37.86,135500.0,24.0658,24.1166,24.0277,24.0277,135500.0
2008-06-06 13:20:00,37.87,38.0,37.87,38.0,24100.0,24.0341,24.1166,24.0341,24.1166,24100.0
2008-06-06 13:25:00,38.01,38.07,37.98,38.05,29200.0,24.1229,24.161,24.1039,24.1483,29200.0
2008-06-06 13:30:00,38.05,38.1,38.01,38.09,134000.0,24.1483,24.1801,24.1229,24.1737,134000.0
2008-06-06 13:35:00,38.1,38.15,38.06,38.07,22200.0,24.1801,24.2118,24.1547,24.161,22200.0
2008-06-06 13:40:00,38.08,38.1,38.04,38.05,12200.0,24.1674,24.1801,24.142,24.1483,12200.0
2008-06-06 13:45:00,38.05,38.05,38.0,38.02,19400.0,24.1483,24.1483,24.1166,24.1293,19400.0
2008-06-06 13:50:00,38.02,38.02,37.88,37.94,24300.0,24.1293,24.1293,24.0404,24.0785,24300.0
2008-06-06 13:55:00,37.95,38.06,37.93,38.03,48500.0,24.0849,24.1547,24.0722,24.1356,48500.0
2008-06-06 14:00:00,38.03,38.04,37.97,38.0,21700.0,24.1356,24.142,24.0976,24.1166,21700.0
2008-06-06 14:05:00,38.0,38.02,37.96,37.99,50300.0,24.1166,24.1293,24.0912,24.1103,50300.0
2008-06-06 14:10:00,37.98,38.0,37.9,37.92,46500.0,24.1039,24.1166,24.0531,24.0658,46500.0
2008-06-06 14:15:00,37.91,38.0,37.79,37.95,331700.0,24.0595,24.1166,23.9833,24.0849,331700.0
2008-06-06 14:20:00,37.95,37.97,37.87,37.91,42200.0,24.0849,24.0976,24.0341,24.0595,42200.0
2008-06-06 14:25:00,37.92,37.93,37.83,37.93,42500.0,24.0658,24.0722,24.0087,24.0722,42500.0
2008-06-06 14:30:00,37.92,37.99,37.9,37.97,40300.0,24.0658,24.1103,24.0531,24.0976,40300.0
2008-06-06 14:35:00,37.97,37.97,37.91,37.91,27700.0,24.0976,24.0976,24.0595,24.0595,27700.0
2008-06-06 14:40:00,37.91,37.99,37.89,37.98,40200.0,24.0595,24.1103,24.0468,24.1039,40200.0
2008-06-06 14:45:00,37.97,38.0,37.93,37.96,32900.0,24.0976,24.1166,24.0722,24.0912,32900.0
2008-06-06 14:50:00,37.96,37.99,37.89,37.89,37400.0,24.0912,24.1103,24.0468,24.0468,37400.0
2008-06-06 14:55:00,37.89,37.93,37.88,37.9,30700.0,24.0468,24.0722,24.0404,24.0531,30700.0
2008-06-06 15:00:00,37.91,38.0,37.87,37.88,256800.0,24.0595,24.1166,24.0341,24.0404,256800.0
2008-06-06 15:05:00,37.88,37.95,37.86,37.95,41200.0,24.0404,24.0849,24.0277,24.0849,41200.0
2008-06-06 15:10:00,37.97,38.07,37.97,38.07,41500.0,24.0976,24.161,24.0976,24.161,41500.0
2008-06-06 15:15:00,38.07,38.07,37.96,38.04,82100.0,24.161,24.161,24.0912,24.142,82100.0
2008-06-06 15:20:00,38.04,38.08,38.0,38.02,96700.0,24.142,24.1674,24.1166,24.1293,96700.0
2008-06-06 15:25:00,38.01,38.06,37.97,38.01,88300.0,24.1229,24.1547,24.0976,24.1229,88300.0
2008-06-06 15:30:00,38.01,38.01,37.87,37.9,77900.0,24.1229,24.1229,24.0341,24.0531,77900.0
2008-06-06 15:35:00,37.9,37.95,37.84,37.87,68200.0,24.0531,24.0849,24.0151,24.0341,68200.0
2008-06-06 15:40:00,37.88,37.9,37.77,37.78,121000.0,24.0404,24.0531,23.9706,23.977,121000.0
2008-06-06 15:45:00,37.78,37.92,37.75,37.79,144400.0,23.977,24.0658,23.9579,23.9833,144400.0
2008-06-06 15:50:00,37.78,37.8,37.75,37.79,93800.0,23.977,23.9897,23.9579,23.9833,93800.0
2008-06-06 15:55:00,37.8,37.8,37.67,37.7,117000.0,23.9897,23.9897,23.9072,23.9262,117000.0
2008-06-09 09:30:00,37.81,38.0,37.81,37.91,39800.0,23.996,24.1166,23.996,24.0595,39800.0
2008-06-09 09:35:00,37.88,37.92,37.85,37.9,21300.0,24.0404,24.0658,24.0214,24.0531,21300.0
2008-06-09 09:40:00,37.91,38.07,37.9,38.04,40500.0,24.0595,24.161,24.0531,24.142,40500.0
2008-06-09 09:45:00,38.05,38.1,38.02,38.02,34200.0,24.1483,24.1801,24.1293,24.1293,34200.0
2008-06-09 09:50:00,38.02,38.05,37.99,38.04,32800.0,24.1293,24.1483,24.1103,24.142,32800.0
2008-06-09 09:55:00,38.04,38.06,37.99,38.06,23400.0,24.142,24.1547,24.1103,24.1547,23400.0
2008-06-09 10:00:00,38.06,38.15,37.99,38.0,152900.0,24.1547,24.2118,24.1103,24.1166,152900.0
2008-06-09 10:05:00,38.01,38.2,38.01,38.15,27000.0,24.1229,24.2435,24.1229,24.2118,27000.0
2008-06-09 10:10:00,38.15,38.3,38.1,38.28,32100.0,24.2118,24.307,24.1801,24.2943,32100.0
2008-06-09 10:15:00,38.28,38.45,38.28,38.39,33900.0,24.2943,24.4022,24.2943,24.3641,33900.0
2008-06-09 10:20:00,38.39,38.41,38.34,38.37,29000.0,24.3641,24.3768,24.3324,24.3514,29000.0
2008-06-09 10:25:00,38.38,38.38,38.35,38.38,26600.0,24.3578,24.3578,24.3387,24.3578,26600.0
2008-06-09 10:30:00,38.37,38.38,38.25,38.25,18200.0,24.3514,24.3578,24.2753,24.2753,18200.0
2008-06-09 10:35:00,38.26,38.26,38.21,38.22,27600.0,24.2816,24.2816,24.2499,24.2562,27600.0
2008-06-09 10:40:00,38.22,38.29,38.14,38.18,136400.0,24.2562,24.3006,24.2054,24.2308,136400.0
2008-06-09 10:45:00,38.19,38.19,38.12,38.13,72600.0,24.2372,24.2372,24.1928,24.1991,72600.0
2008-06-09 10:50:00,38.13,38.15,38.12,38.13,31700.0,24.1991,24.2118,24.1928,24.1991,31700.0
2008-06-09 10:55:00,38.13,38.14,38.11,38.13,23400.0,24.1991,24.2054,24.1864,24.1991,23400.0
2008-06-09 11:00:00,38.13,38.14,38.1,38.14,36300.0,24.1991,24.2054,24.1801,24.2054,36300.0
2008-06-09 11:05:00,38.13,38.16,38.09,38.12,26200.0,24.1991,24.2181,24.1737,24.1928,26200.0
2008-06-09 11:10:00,38.12,38.15,38.12,38.13,22100.0,24.1928,24.2118,24.1928,24.1991,22100.0
2008-06-09 11:15:00,38.13,38.21,38.12,38.17,40400.0,24.1991,24.2499,24.1928,24.2245,40400.0
2008-06-09 11:20:00,38.17,38.22,38.15,38.2,40900.0,24.2245,24.2562,24.2118,24.2435,40900.0
2008-06-09 11:25:00,38.2,38.22,38.12,38.19,73500.0,24.2435,24.2562,24.1928,24.2372,73500.0
2008-06-09 11:30:00,38.18,38.27,38.15,38.26,32900.0,24.2308,24.288,24.2118,24.2816,32900.0
2008-06-09 11:35:00,38.27,38.27,38.15,38.16,29500.0,24.288,24.288,24.2118,24.2181,29500.0
2008-06-09 11:40:00,38.16,38.19,38.02,38.05,280200.0,24.2181,24.2372,24.1293,24.1483,280200.0
2008-06-09 11:45:00,38.05,38.13,38.03,38.12,32000.0,24.1483,24.1991,24.1356,24.1928,32000.0
2008-06-09 11:50:00,38.11,38.15,38.05,38.08,28800.0,24.1864,24.2118,24.1483,24.1674,28800.0
2008-06-09 11:55:00,38.08,38.18,38.06,38.18,18300.0,24.1674,24.2308,24.1547,24.2308,18300.0
2008-06-09 12:00:00,38.18,38.19,38.13,38.18,22400.0,24.2308,24.2372,24.1991,24.2308,22400.0
2008-06-09 12:05:00,38.18,38.2,38.15,38.2,20500.0,24.2308,24.2435,24.2118,24.2435,20500.0
2008-06-09 12:10:00,38.19,38.2,38.15,38.19,29700.0,24.2372,24.2435,24.2118,24.2372,29700.0
2008-06-09 12:15:00,38.2,38.2,38.14,38.17,46900.0,24.2435,24.2435,24.2054,24.2245,46900.0
2008-06-09 12:20:00,38.17,38.19,38.14,38.16,36000.0,24.2245,24.2372,24.2054,24.2181,36000.0
2008-06-09 12:25:00,38.16,38.2,38.13,38.14,30900.0,24.2181,24.2435,24.1991,24.2054,30900.0
2008-06-09 12:30:00,38.15,38.18,38.11,38.18,31000.0,24.2118,24.2308,24.1864,24.2308,31000.0
2008-06-09 12:35:00,38.17,38.2,38.15,38.2,24500.0,24.2245,24.2435,24.2118,24.2435,24500.0
2008-06-09 12:40:00,38.18,38.26,38.18,38.26,38000.0,24.2308,24.2816,24.2308,24.2816,38000.0
2008-06-09 12:45:00,38.25,38.26,38.21,38.23,18800.0,24.2753,24.2816,24.2499,24.2626,18800.0
2008-06-09 12:50:00,38.24,38.25,38.13,38.13,292200.0,24.2689,24.2753,24.1991,24.1991,292200.0
2008-06-09 12:55:00,38.12,38.25,38.11,38.24,29400.0,24.1928,24.2753,24.1864,24.2689,29400.0
2008-06-09 13:00:00,38.25,38.26,38.22,38.25,20800.0,24.2753,24.2816,24.2562,24.2753,20800.0
2008-06-09 13:05:00,38.25,38.25,38.15,38.23,25200.0,24.2753,24.2753,24.2118,24.2626,25200.0
2008-06-09 13:10:00,38.22,38.29,38.22,38.26,19100.0,24.2562,24.3006,24.2562,24.2816,19100.0
2008-06-09 13:15:00,38.26,38.26,38.15,38.18,23800.0,24.2816,24.2816,24.2118,24.2308,23800.0
2008-06-09 13:20:00,38.18,38.18,38.15,38.17,24400.0,24.2308,24.2308,24.2118,24.2245,24400.0
2008-06-09 13:25:00,38.17,38.2,38.15,38.18,30100.0,24.2245,24.2435,24.2118,24.2308,30100.0
2008-06-09 13:30:00,38.18,38.19,38.17,38.17,22900.0,24.2308,24.2372,24.2245,24.2245,22900.0
2008-06-09 13:35:00,38.17,38.22,38.14,38.15,32100.0,24.2245,24.2562,24.2054,24.2118,32100.0
2008-06-09 13:40:00,38.15,38.15,38.05,38.13,52200.0,24.2118,24.2118,24.1483,24.1991,52200.0
2008-06-09 13:45:00,38.12,38.13,38.08,38.08,23500.0,24.1928,24.1991,24.1674,24.1674,23500.0
2008-06-09 13:50:00,38.08,38.09,38.01,38.07,26300.0,24.1674,24.1737,24.1229,24.161,26300.0
2008-06-09 13:55:00,38.08,38.16,38.06,38.14,369000.0,24.1674,24.2181,24.1547,24.2054,369000.0
2008-06-09 14:00:00,38.15,38.18,38.11,38.16,51700.0,24.2118,24.2308,24.1864,24.2181,51700.0
2008-06-09 14:05:00,38.15,38.16,38.05,38.05,29700.0,24.2118,24.2181,24.1483,24.1483,29700.0
2008-06-09 14:10:00,38.06,38.14,38.03,38.14,22900.0,24.1547,24.2054,24.1356,24.2054,22900.0
2008-06-09 14:15:00,38.15,38.21,38.13,38.21,32700.0,24.2118,24.2499,24.1991,24.2499,32700.0
2008-06-09 14:20:00,38.2,38.26,38.2,38.26,48900.0,24.2435,24.2816,24.2435,24.2816,48900.0
2008-06-09 14:25:00,38.26,38.4,38.25,38.39,45600.0,24.2816,24.3705,24.2753,24.3641,45600.0
2008-06-09 14:30:00,38.39,38.42,38.38,38.4,62700.0,24.3641,24.3832,24.3578,24.3705,62700.0
2008-06-09 14:35:00,38.4,38.43,38.37,38.41,84500.0,24.3705,24.3895,24.3514,24.3768,84500.0
2008-06-09 14:40:00,38.4,38.41,38.3,38.3,50800.0,24.3705,24.3768,24.307,24.307,50800.0
2008-06-09 14:45:00,38.31,38.39,38.3,38.34,53100.0,24.3133,24.3641,24.307,24.3324,53100.0
2008-06-09 14:50:00,38.35,38.35,38.29,38.3,36000.0,24.3387,24.3387,24.3006,24.307,36000.0
2008-06-09 14:55:00,38.3,38.34,38.3,38.33,42700.0,24.307,24.3324,24.307,24.326,42700.0
2008-06-09 15:00:00,38.33,38.33,38.23,38.23,47100.0,24.326,24.326,24.2626,24.2626,47100.0
2008-06-09 15:05:00,38.23,38.28,38.12,38.18,413600.0,24.2626,24.2943,24.1928,24.2308,413600.0
2008-06-09 15:10:00,38.18,38.25,38.18,38.21,115700.0,24.2308,24.2753,24.2308,24.2499,115700.0
2008-06-09 15:15:00,38.22,38.28,38.21,38.27,118700.0,24.2562,24.2943,24.2499,24.288,118700.0
2008-06-09 15:20:00,38.26,38.28,38.17,38.17,109300.0,24.2816,24.2943,24.2245,24.2245,109300.0
2008-06-09 15:25:00,38.18,38.18,38.08,38.1,179100.0,24.2308,24.2308,24.1674,24.1801,179100.0
2008-06-09 15:30:00,38.1,38.15,38.1,38.11,149400.0,24.1801,24.2118,24.1801,24.1864,149400.0
2008-06-09 15:35:00,38.11,38.15,38.06,38.1,191900.0,24.1864,24.2118,24.1547,24.1801,191900.0
2008-06-09 15:40:00,38.1,38.24,38.09,38.23,164900.0,24.1801,24.2689,24.1737,24.2626,164900.0
2008-06-09 15:45:00,38.23,38.25,38.21,38.24,149100.0,24.2626,24.2753,24.2499,24.2689,149100.0
2008-06-09 15:50:00,38.25,38.26,38.19,38.2,136900.0,24.2753,24.2816,24.2372,24.2435,136900.0
2008-06-09 15:55:00,38.21,38.21,38.1,38.19,374600.0,24.2499,24.2499,24.1801,24.2372,374600.0
2008-06-10 09:30:00,38.07,38.2,37.89,38.2,45500.0,24.161,24.2435,24.0468,24.2435,45500.0
2008-06-10 09:35:00,38.2,38.21,38.12,38.13,14100.0,24.2435,24.2499,24.1928,24.1991,14100.0
2008-06-10 09:40:00,38.13,38.14,38.07,38.07,21600.0,24.1991,24.2054,24.161,24.161,21600.0
2008-06-10 09:45:00,38.08,38.19,38.06,38.15,19800.0,24.1674,24.2372,24.1547,24.2118,19800.0
2008-06-10 09:50:00,38.14,38.19,38.08,38.08,18100.0,24.2054,24.2372,24.1674,24.1674,18100.0
2008-06-10 09:55:00,38.08,38.13,38.07,38.1,133200.0,24.1674,24.1991,24.161,24.1801,133200.0
2008-06-10 10:00:00,38.11,38.11,37.95,38.03,22000.0,24.1864,24.1864,24.0849,24.1356,22000.0
2008-06-10 10:05:00,38.03,38.07,37.93,37.97,23800.0,24.1356,24.161,24.0722,24.0976,23800.0
2008-06-10 10:10:00,37.97,38.16,37.97,38.16,27200.0,24.0976,24.2181,24.0976,24.2181,27200.0
2008-06-10 10:15:00,38.16,38.2,38.15,38.18,19000.0,24.2181,24.2435,24.2118,24.2308,19000.0
2008-06-10 10:20:00,38.18,38.28,38.16,38.28,26700.0,24.2308,24.2943,24.2181,24.2943,26700.0
2008-06-10 10:25:00,38.27,38.28,38.24,38.24,28100.0,24.288,24.2943,24.2689,24.2689,28100.0
2008-06-10 10:30:00,38.24,38.24,38.12,38.12,35600.0,24.2689,24.2689,24.1928,24.1928,35600.0
2008-06-10 10:35:00,38.12,38.12,38.08,38.09,37400.0,24.1928,24.1928,24.1674,24.1737,37400.0
2008-06-10 10:40:00,38.09,38.13,38.03,38.13,17500.0,24.1737,24.1991,24.1356,24.1991,17500.0
2008-06-10 10:45:00,38.13,38.24,38.13,38.24,22100.0,24.1991,24.2689,24.1991,24.2689,22100.0
2008-06-10 10:50:00,38.24,38.26,38.19,38.24,33600.0,24.2689,24.2816,24.2372,24.2689,33600.0
2008-06-10 10:55:00,38.24,38.36,38.22,38.27,30600.0,24.2689,24.3451,24.2562,24.288,30600.0
2008-06-10 11:00:00,38.26,38.38,38.13,38.19,26800.0,24.2816,24.3578,24.1991,24.2372,26800.0
2008-06-10 11:05:00,38.19,38.25,38.13,38.21,13900.0,24.2372,24.2753,24.1991,24.2499,13900.0
2008-06-10 11:10:00,38.22,38.28,38.19,38.19,9200.0,24.2562,24.2943,24.2372,24.2372,9200.0
2008-06-10 11:15:00,38.2,38.23,38.18,38.18,41700.0,24.2435,24.2626,24.2308,24.2308,41700.0
2008-06-10 11:20:00,38.18,38.2,38.14,38.18,31200.0,24.2308,24.2435,24.2054,24.2308,31200.0
2008-06-10 11:25:00,38.16,38.24,38.09,38.09,36100.0,24.2181,24.2689,24.1737,24.1737,36100.0
2008-06-10 11:30:00,38.1,38.24,38.07,38.17,308400.0,24.1801,24.2689,24.161,24.2245,308400.0
2008-06-10 11:35:00,38.17,38.19,38.12,38.19,15000.0,24.2245,24.2372,24.1928,24.2372,15000.0
2008-06-10 11:40:00,38.18,38.35,38.18,38.35,27600.0,24.2308,24.3387,24.2308,24.3387,27600.0
2008-06-10 11:45:00,38.35,38.41,38.3,38.37,41300.0,24.3387,24.3768,24.307,24.3514,41300.0
2008-06-10 11:50:00,38.37,38.37,38.27,38.31,28000.0,24.3514,24.3514,24.288,24.3133,28000.0
2008-06-10 11:55:00,38.31,38.35,38.2,38.26,268500.0,24.3133,24.3387,24.2435,24.2816,268500.0
2008-06-10 12:00:00,38.27,38.29,38.15,38.2,15200.0,24.288,24.3006,24.2118,24.2435,15200.0
2008-06-10 12:05:00,38.21,38.24,38.18,38.2,29900.0,24.2499,24.2689,24.2308,24.2435,29900.0
2008-06-10 12:10:00,38.2,38.3,38.18,38.24,22000.0,24.2435,24.307,24.2308,24.2689,22000.0
2008-06-10 12:15:00,38.24,38.28,38.2,38.24,11100.0,24.2689,24.2943,24.2435,24.2689,11100.0
2008-06-10 12:20:00,38.24,38.36,38.22,38.34,17500.0,24.2689,24.3451,24.2562,24.3324,17500.0
2008-06-10 12:25:00,38.35,38.35,38.31,38.33,12400.0,24.3387,24.3387,24.3133,24.326,12400.0
2008-06-10 12:30:00,38.34,38.44,38.34,38.43,27300.0,24.3324,24.3958,24.3324,24.3895,27300.0
2008-06-10 12:35:00,38.43,38.47,38.41,38.46,20600.0,24.3895,24.4149,24.3768,24.4085,20600.0
2008-06-10 12:40:00,38.46,38.49,38.44,38.44,21700.0,24.4085,24.4276,24.3958,24.3958,21700.0
2008-06-10 12:45:00,38.45,38.49,38.44,38.48,15800.0,24.4022,24.4276,24.3958,24.4212,15800.0
2008-06-10 12:50:00,38.48,38.49,38.35,38.41,274600.0,24.4212,24.4276,24.3387,24.3768,274600.0
2008-06-10 12:55:00,38.41,38.49,38.41,38.49,19400.0,24.3768,24.4276,24.3768,24.4276,19400.0
2008-06-10 13:00:00,38.5,38.5,38.47,38.5,22500.0,24.4339,24.4339,24.4149,24.4339,22500.0
2008-06-10 13:05:00,38.5,38.55,38.47,38.47,34900.0,24.4339,24.4657,24.4149,24.4149,34900.0
2008-06-10 13:10:00,38.49,38.59,38.49,38.57,73400.0,24.4276,24.491,24.4276,24.4783,73400.0
2008-06-10 13:15:00,38.57,38.58,38.55,38.57,25200.0,24.4783,24.4847,24.4657,24.4783,25200.0
2008-06-10 13:20:00,38.57,38.58,38.56,38.56,24400.0,24.4783,24.4847,24.472,24.472,24400.0
2008-06-10 13:25:00,38.57,38.65,38.56,38.65,43900.0,24.4783,24.5291,24.472,24.5291,43900.0
2008-06-10 13:30:00,38.65,38.65,38.52,38.53,27900.0,24.5291,24.5291,24.4466,24.453,27900.0
2008-06-10 13:35:00,38.53,38.53,38.49,38.5,20500.0,24.453,24.453,24.4276,24.4339,20500.0
2008-06-10 13:40:00,38.5,38.53,38.5,38.52,22100.0,24.4339,24.453,24.4339,24.4466,22100.0
2008-06-10 13:45:00,38.53,38.53,38.51,38.52,29900.0,24.453,24.453,24.4403,24.4466,29900.0
2008-06-10 13:50:00,38.52,38.54,38.5,38.52,18900.0,24.4466,24.4593,24.4339,24.4466,18900.0
2008-06-10 13:55:00,38.52,38.53,38.39,38.39,19400.0,24.4466,24.453,24.3641,24.3641,19400.0
2008-06-10 14:00:00,38.39,38.46,38.34,38.37,45600.0,24.3641,24.4085,24.3324,24.3514,45600.0
2008-06-10 14:05:00,38.37,38.38,38.29,38.32,37400.0,24.3514,24.3578,24.3006,24.3197,37400.0
2008-06-10 14:10:00,38.32,38.33,38.27,38.33,30400.0,24.3197,24.326,24.288,24.326,30400.0
2008-06-10 14:15:00,38.34,38.34,38.23,38.23,29500.0,24.3324,24.3324,24.2626,24.2626,29500.0
2008-06-10 14:20:00,38.23,38.4,38.23,38.28,295400.0,24.2626,24.3705,24.2626,24.2943,295400.0
2008-06-10 14:25:00,38.28,38.29,38.23,38.29,63900.0,24.2943,24.3006,24.2626,24.3006,63900.0
2008-06-10 14:30:00,38.29,38.31,38.24,38.25,33100.0,24.3006,24.3133,24.2689,24.2753,33100.0
2008-06-10 14:35:00,38.25,38.26,38.21,38.25,39600.0,24.2753,24.2816,24.2499,24.2753,39600.0
2008-06-10 14:40:00,38.25,38.33,38.23,38.28,35000.0,24.2753,24.326,24.2626,24.2943,35000.0
2008-06-10 14:45:00,38.29,38.3,38.24,38.26,48100.0,24.3006,24.307,24.2689,24.2816,48100.0
2008-06-10 14:50:00,38.26,38.28,38.2,38.28,31300.0,24.2816,24.2943,24.2435,24.2943,31300.0
2008-06-10 14:55:00,38.28,38.36,38.27,38.33,40500.0,24.2943,24.3451,24.288,24.326,40500.0
2008-06-10 15:00:00,38.34,38.43,38.33,38.41,40200.0,24.3324,24.3895,24.326,24.3768,40200.0
2008-06-10 15:05:00,38.42,38.45,38.41,38.43,34100.0,24.3832,24.4022,24.3768,24.3895,34100.0
2008-06-10 15:10:00,38.43,38.45,38.41,38.45,28100.0,24.3895,24.4022,24.3768,24.4022,28100.0
2008-06-10 15:15:00,38.45,38.45,38.34,38.36,44300.0,24.4022,24.4022,24.3324,24.3451,44300.0
2008-06-10 15:20:00,38.36,38.42,38.34,38.42,156400.0,24.3451,24.3832,24.3324,24.3832,156400.0
2008-06-10 15:25:00,38.42,38.42,38.38,38.38,32100.0,24.3832,24.3832,24.3578,24.3578,32100.0
2008-06-10 15:30:00,38.38,38.42,38.34,38.34,53500.0,24.3578,24.3832,24.3324,24.3324,53500.0
2008-06-10 15:35:00,38.34,38.44,38.34,38.4,67500.0,24.3324,24.3958,24.3324,24.3705,67500.0
2008-06-10 15:40:00,38.4,38.41,38.3,38.37,40700.0,24.3705,24.3768,24.307,24.3514,40700.0
2008-06-10 15:45:00,38.39,38.42,38.36,38.36,43100.0,24.3641,24.3832,24.3451,24.3451,43100.0
2008-06-10 15:50:00,38.36,38.43,38.34,38.42,34500.0,24.3451,24.3895,24.3324,24.3832,34500.0
2008-06-10 15:55:00,38.43,38.43,38.32,38.33,89000.0,24.3895,24.3895,24.3197,24.326,89000.0
2008-06-11 09:30:00,38.01,38.22,37.99,38.14,33400.0,24.1229,24.2562,24.1103,24.2054,33400.0
2008-06-11 09:35:00,38.13,38.25,38.09,38.14,39700.0,24.1991,24.2753,24.1737,24.2054,39700.0
2008-06-11 09:40:00,38.13,38.14,37.96,37.97,52300.0,24.1991,24.2054,24.0912,24.0976,52300.0
2008-06-11 09:45:00,37.97,38.13,37.97,38.03,33400.0,24.0976,24.1991,24.0976,24.1356,33400.0
2008-06-11 09:50:00,38.04,38.08,37.98,38.04,30300.0,24.142,24.1674,24.1039,24.142,30300.0
2008-06-11 09:55:00,38.03,38.06,37.99,37.99,31000.0,24.1356,24.1547,24.1103,24.1103,31000.0
2008-06-11 10:00:00,37.99,38.01,37.94,38.01,25000.0,24.1103,24.1229,24.0785,24.1229,25000.0
2008-06-11 10:05:00,38.0,38.0,37.86,37.9,37400.0,24.1166,24.1166,24.0277,24.0531,37400.0
2008-06-11 10:10:00,37.9,37.97,37.71,37.8,76200.0,24.0531,24.0976,23.9326,23.9897,76200.0
2008-06-11 10:15:00,37.81,37.82,37.75,37.78,28900.0,23.996,24.0024,23.9579,23.977,28900.0
2008-06-11 10:20:00,37.8,37.8,37.64,37.64,66200.0,23.9897,23.9897,23.8881,23.8881,66200.0
2008-06-11 10:25:00,37.65,37.65,37.47,37.49,108600.0,23.8945,23.8945,23.7802,23.7929,108600.0
2008-06-11 10:30:00,37.5,37.72,37.5,37.63,189400.0,23.7993,23.9389,23.7993,23.8818,189400.0
2008-06-11 10:35:00,37.63,37.65,37.51,37.54,53800.0,23.8818,23.8945,23.8056,23.8247,53800.0
2008-06-11 10:40:00,37.55,37.56,37.41,37.43,33600.0,23.831,23.8374,23.7422,23.7548,33600.0
2008-06-11 10:45:00,37.43,37.57,37.42,37.55,20100.0,23.7548,23.8437,23.7485,23.831,20100.0
2008-06-11 10:50:00,37.56,37.64,37.55,37.63,25500.0,23.8374,23.8881,23.831,23.8818,25500.0
2008-06-11 10:55:00,37.64,37.65,37.49,37.55,48300.0,23.8881,23.8945,23.7929,23.831,48300.0
2008-06-11 11:00:00,37.55,37.6,37.48,37.52,53300.0,23.831,23.8627,23.7866,23.812,53300.0
2008-06-11 11:05:00,37.52,37.57,37.45,37.46,36000.0,23.812,23.8437,23.7675,23.7739,36000.0
2008-06-11 11:10:00,37.46,37.59,37.45,37.59,25400.0,23.7739,23.8564,23.7675,23.8564,25400.0
2008-06-11 11:15:00,37.57,37.6,37.5,37.52,19000.0,23.8437,23.8627,23.7993,23.812,19000.0
2008-06-11 11:20:00,37.52,37.52,37.42,37.43,39200.0,23.812,23.812,23.7485,23.7548,39200.0
2008-06-11 11:25:00,37.43,37.43,37.21,37.26,115500.0,23.7548,23.7548,23.6152,23.647,115500.0
2008-06-11 11:30:00,37.26,37.6,37.21,37.38,300300.0,23.647,23.8627,23.6152,23.7231,300300.0
2008-06-11 11:35:00,37.38,37.42,37.38,37.42,17700.0,23.7231,23.7485,23.7231,23.7485,17700.0
2008-06-11 11:40:00,37.41,37.45,37.4,37.44,19700.0,23.7422,23.7675,23.7358,23.7612,19700.0
2008-06-11 11:45:00,37.44,37.45,37.34,37.38,28400.0,23.7612,23.7675,23.6977,23.7231,28400.0
2008-06-11 11:50:00,37.38,37.45,37.34,37.43,44000.0,23.7231,23.7675,23.6977,23.7548,44000.0
2008-06-11 11:55:00,37.42,37.45,37.36,37.37,43400.0,23.7485,23.7675,23.7104,23.7168,43400.0
2008-06-11 12:00:00,37.37,37.42,37.3,37.34,145900.0,23.7168,23.7485,23.6723,23.6977,145900.0
2008-06-11 12:05:00,37.34,37.42,37.33,37.42,31200.0,23.6977,23.7485,23.6914,23.7485,31200.0
2008-06-11 12:10:00,37.42,37.42,37.33,37.36,38100.0,23.7485,23.7485,23.6914,23.7104,38100.0
2008-06-11 12:15:00,37.35,37.36,37.33,37.36,25800.0,23.7041,23.7104,23.6914,23.7104,25800.0
2008-06-11 12:20:00,37.36,37.45,37.34,37.36,128800.0,23.7104,23.7675,23.6977,23.7104,128800.0
2008-06-11 12:25:00,37.36,37.37,37.35,37.36,29100.0,23.7104,23.7168,23.7041,23.7104,29100.0
2008-06-11 12:30:00,37.36,37.37,37.35,37.36,24700.0,23.7104,23.7168,23.7041,23.7104,24700.0
2008-06-11 12:35:00,37.37,37.39,37.34,37.36,28400.0,23.7168,23.7295,23.6977,23.7104,28400.0
2008-06-11 12:40:00,37.37,37.39,37.31,37.34,43800.0,23.7168,23.7295,23.6787,23.6977,43800.0
2008-06-11 12:45:00,37.35,37.42,37.34,37.38,32400.0,23.7041,23.7485,23.6977,23.7231,32400.0
2008-06-11 12:50:00,37.38,37.39,37.37,37.38,9700.0,23.7231,23.7295,23.7168,23.7231,9700.0
2008-06-11 12:55:00,37.38,37.42,37.37,37.39,28500.0,23.7231,23.7485,23.7168,23.7295,28500.0
2008-06-11 13:00:00,37.4,37.46,37.37,37.46,43700.0,23.7358,23.7739,23.7168,23.7739,43700.0
2008-06-11 13:05:00,37.45,37.49,37.45,37.49,21700.0,23.7675,23.7929,23.7675,23.7929,21700.0
2008-06-11 13:10:00,37.48,37.49,37.44,37.48,23900.0,23.7866,23.7929,23.7612,23.7866,23900.0
2008-06-11 13:15:00,37.48,37.49,37.45,37.45,22600.0,23.7866,23.7929,23.7675,23.7675,22600.0
2008-06-11 13:20:00,37.45,37.5,37.41,37.43,146200.0,23.7675,23.7993,23.7422,23.7548,146200.0
2008-06-11 13:25:00,37.43,37.52,37.43,37.51,33600.0,23.7548,23.812,23.7548,23.8056,33600.0
2008-06-11 13:30:00,37.51,37.56,37.46,37.47,60100.0,23.8056,23.8374,23.7739,23.7802,60100.0
2008-06-11 13:35:00,37.48,37.49,37.33,37.4,163800.0,23.7866,23.7929,23.6914,23.7358,163800.0
2008-06-11 13:40:00,37.45,37.45,37.36,37.38,141500.0,23.7675,23.7675,23.7104,23.7231,141500.0
2008-06-11 13:45:00,37.38,37.41,37.32,37.34,59500.0,23.7231,23.7422,23.685,23.6977,59500.0
2008-06-11 13:50:00,37.34,37.35,37.28,37.31,47200.0,23.6977,23.7041,23.6597,23.6787,47200.0
2008-06-11 13:55:00,37.32,37.39,37.29,37.39,57500.0,23.685,23.7295,23.666,23.7295,57500.0
2008-06-11 14:00:00,37.37,37.42,37.29,37.37,105300.0,23.7168,23.7485,23.666,23.7168,105300.0
2008-06-11 14:05:00,37.36,37.38,37.21,37.33,129400.0,23.7104,23.7231,23.6152,23.6914,129400.0
2008-06-11 14:10:00,37.34,37.34,37.24,37.3,21100.0,23.6977,23.6977,23.6343,23.6723,21100.0
2008-06-11 14:15:00,37.29,37.31,37.29,37.3,19100.0,23.666,23.6787,23.666,23.6723,19100.0
2008-06-11 14:20:00,37.31,37.39,37.3,37.38,54000.0,23.6787,23.7295,23.6723,23.7231,54000.0
2008-06-11 14:25:00,37.38,37.4,37.31,37.33,45700.0,23.7231,23.7358,23.6787,23.6914,45700.0
2008-06-11 14:30:00,37.34,37.42,37.25,37.25,270400.0,23.6977,23.7485,23.6406,23.6406,270400.0
2008-06-11 14:35:00,37.25,37.26,37.21,37.22,41400.0,23.6406,23.647,23.6152,23.6216,41400.0
2008-06-11 14:40:00,37.22,37.35,37.15,37.15,275900.0,23.6216,23.7041,23.5771,23.5771,275900.0
2008-06-11 14:45:00,37.16,37.26,37.14,37.23,303300.0,23.5835,23.647,23.5708,23.6279,303300.0
2008-06-11 14:50:00,37.23,37.27,37.14,37.15,384000.0,23.6279,23.6533,23.5708,23.5771,384000.0
2008-06-11 14:55:00,37.15,37.15,37.05,37.05,100500.0,23.5771,23.5771,23.5137,23.5137,100500.0
2008-06-11 15:00:00,37.07,37.18,37.06,37.17,88500.0,23.5264,23.5962,23.52,23.5898,88500.0
2008-06-11 15:05:00,37.17,37.22,37.13,37.21,156200.0,23.5898,23.6216,23.5645,23.6152,156200.0
2008-06-11 15:10:00,37.2,37.24,37.15,37.15,74300.0,23.6089,23.6343,23.5771,23.5771,74300.0
2008-06-11 15:15:00,37.16,37.2,37.08,37.08,173200.0,23.5835,23.6089,23.5327,23.5327,173200.0
2008-06-11 15:20:00,37.08,37.11,37.06,37.09,81400.0,23.5327,23.5518,23.52,23.5391,81400.0
2008-06-11 15:25:00,37.09,37.13,37.07,37.13,47300.0,23.5391,23.5645,23.5264,23.5645,47300.0
2008-06-11 15:30:00,37.12,37.15,37.04,37.1,131600.0,23.5581,23.5771,23.5073,23.5454,131600.0
2008-06-11 15:35:00,37.1,37.12,37.02,37.02,80100.0,23.5454,23.5581,23.4946,23.4946,80100.0
2008-06-11 15:40:00,37.03,37.07,36.97,36.98,114500.0,23.501,23.5264,23.4629,23.4693,114500.0
2008-06-11 15:45:00,36.98,36.99,36.97,36.99,66600.0,23.4693,23.4756,23.4629,23.4756,66600.0
2008-06-11 15:50:00,36.99,37.01,36.97,37.0,102300.0,23.4756,23.4883,23.4629,23.482,102300.0
2008-06-11 15:55:00,37.0,37.01,36.91,36.91,150800.0,23.482,23.4883,23.4248,23.4248,150800.0
2008-06-12 09:30:00,36.95,37.65,36.95,37.42,79900.0,23.4502,23.8945,23.4502,23.7485,79900.0
2008-06-12 09:35:00,37.42,37.44,37.27,37.31,51200.0,23.7485,23.7612,23.6533,23.6787,51200.0
2008-06-12 09:40:00,37.31,37.34,37.25,37.3,91800.0,23.6787,23.6977,23.6406,23.6723,91800.0
2008-06-12 09:45:00,37.31,37.64,37.31,37.54,48200.0,23.6787,23.8881,23.6787,23.8247,48200.0
2008-06-12 09:50:00,37.55,37.69,37.41,37.69,112100.0,23.831,23.9199,23.7422,23.9199,112100.0
2008-06-12 09:55:00,37.69,37.74,37.68,37.73,31900.0,23.9199,23.9516,23.9135,23.9452,31900.0
2008-06-12 10:00:00,37.73,37.87,37.64,37.87,78600.0,23.9452,24.0341,23.8881,24.0341,78600.0
2008-06-12 10:05:00,37.87,37.9,37.78,37.89,55700.0,24.0341,24.0531,23.977,24.0468,55700.0
2008-06-12 10:10:00,37.88,37.95,37.87,37.95,73200.0,24.0404,24.0849,24.0341,24.0849,73200.0
2008-06-12 10:15:00,37.95,37.95,37.81,37.85,46900.0,24.0849,24.0849,23.996,24.0214,46900.0
2008-06-12 10:20:00,37.85,37.86,37.8,37.85,41800.0,24.0214,24.0277,23.9897,24.0214,41800.0
2008-06-12 10:25:00,37.85,37.95,37.83,37.95,152400.0,24.0214,24.0849,24.0087,24.0849,152400.0
2008-06-12 10:30:00,37.94,37.98,37.92,37.94,35700.0,24.0785,24.1039,24.0658,24.0785,35700.0
2008-06-12 10:35:00,37.94,38.0,37.93,38.0,45900.0,24.0785,24.1166,24.0722,24.1166,45900.0
2008-06-12 10:40:00,38.0,38.05,37.93,38.04,53800.0,24.1166,24.1483,24.0722,24.142,53800.0
2008-06-12 10:45:00,38.04,38.1,38.0,38.1,41600.0,24.142,24.1801,24.1166,24.1801,41600.0
2008-06-12 10:50:00,38.11,38.14,38.03,38.13,37500.0,24.1864,24.2054,24.1356,24.1991,37500.0
2008-06-12 10:55:00,38.14,38.2,38.11,38.15,30100.0,24.2054,24.2435,24.1864,24.2118,30100.0
2008-06-12 11:00:00,38.16,38.22,38.15,38.21,19800.0,24.2181,24.2562,24.2118,24.2499,19800.0
2008-06-12 11:05:00,38.21,38.22,38.06,38.08,42000.0,24.2499,24.2562,24.1547,24.1674,42000.0
2008-06-12 11:10:00,38.08,38.14,38.07,38.14,22200.0,24.1674,24.2054,24.161,24.2054,22200.0
2008-06-12 11:15:00,38.14,38.15,38.06,38.08,26200.0,24.2054,24.2118,24.1547,24.1674,26200.0
2008-06-12 11:20:00,38.08,38.1,38.06,38.06,34500.0,24.1674,24.1801,24.1547,24.1547,34500.0
2008-06-12 11:25:00,38.06,38.08,37.99,38.03,225500.0,24.1547,24.1674,24.1103,24.1356,225500.0
2008-06-12 11:30:00,38.04,38.05,38.02,38.02,24100.0,24.142,24.1483,24.1293,24.1293,24100.0
2008-06-12 11:35:00,38.02,38.03,38.0,38.03,24400.0,24.1293,24.1356,24.1166,24.1356,24400.0
2008-06-12 11:40:00,38.03,38.03,37.95,37.96,31300.0,24.1356,24.1356,24.0849,24.0912,31300.0
2008-06-12 11:45:00,37.96,38.0,37.96,38.0,20700.0,24.0912,24.1166,24.0912,24.1166,20700.0
2008-06-12 11:50:00,38.0,38.03,37.99,38.03,19300.0,24.1166,24.1356,24.1103,24.1356,19300.0
2008-06-12 11:55:00,38.03,38.08,38.02,38.06,21100.0,24.1356,24.1674,24.1293,24.1547,21100.0
2008-06-12 12:00:00,38.06,38.08,38.06,38.07,14900.0,24.1547,24.1674,24.1547,24.161,14900.0
2008-06-12 12:05:00,38.07,38.15,38.06,38.07,35900.0,24.161,24.2118,24.1547,24.161,35900.0
2008-06-12 12:10:00,38.07,38.1,38.03,38.06,25900.0,24.161,24.1801,24.1356,24.1547,25900.0
2008-06-12 12:15:00,38.06,38.07,37.94,37.94,28200.0,24.1547,24.161,24.0785,24.0785,28200.0
2008-06-12 12:20:00,37.94,37.99,37.93,37.99,304300.0,24.0785,24.1103,24.0722,24.1103,304300.0
2008-06-12 12:25:00,38.0,38.13,38.0,38.06,77400.0,24.1166,24.1991,24.1166,24.1547,77400.0
2008-06-12 12:30:00,38.04,38.06,38.0,38.0,33500.0,24.142,24.1547,24.1166,24.1166,33500.0
2008-06-12 12:35:00,38.0,38.03,37.98,38.01,19300.0,24.1166,24.1356,24.1039,24.1229,19300.0
2008-06-12 12:40:00,38.01,38.06,38.0,38.03,26300.0,24.1229,24.1547,24.1166,24.1356,26300.0
2008-06-12 12:45:00,38.02,38.04,37.98,38.01,33100.0,24.1293,24.142,24.1039,24.1229,33100.0
2008-06-12 12:50:00,38.02,38.03,38.0,38.0,25900.0,24.1293,24.1356,24.1166,24.1166,25900.0
2008-06-12 12:55:00,38.01,38.05,37.99,38.04,23100.0,24.1229,24.1483,24.1103,24.142,23100.0
2008-06-12 13:00:00,38.05,38.06,38.0,38.0,214900.0,24.1483,24.1547,24.1166,24.1166,214900.0
2008-06-12 13:05:00,38.02,38.02,37.98,38.0,23400.0,24.1293,24.1293,24.1039,24.1166,23400.0
2008-06-12 13:10:00,38.0,38.04,37.98,38.03,30100.0,24.1166,24.142,24.1039,24.1356,30100.0
2008-06-12 13:15:00,38.03,38.04,38.02,38.02,16300.0,24.1356,24.142,24.1293,24.1293,16300.0
2008-06-12 13:20:00,38.02,38.04,38.0,38.04,53000.0,24.1293,24.142,24.1166,24.142,53000.0
2008-06-12 13:25:00,38.04,38.07,38.01,38.03,51300.0,24.142,24.161,24.1229,24.1356,51300.0
2008-06-12 13:30:00,38.04,38.07,38.04,38.06,18000.0,24.142,24.161,24.142,24.1547,18000.0
2008-06-12 13:35:00,38.05,38.12,38.05,38.12,19900.0,24.1483,24.1928,24.1483,24.1928,19900.0
2008-06-12 13:40:00,38.12,38.14,38.11,38.14,24900.0,24.1928,24.2054,24.1864,24.2054,24900.0
2008-06-12 13:45:00,38.14,38.15,38.03,38.03,38000.0,24.2054,24.2118,24.1356,24.1356,38000.0
2008-06-12 13:50:00,38.03,38.06,38.01,38.03,28800.0,24.1356,24.1547,24.1229,24.1356,28800.0
2008-06-12 13:55:00,38.05,38.07,38.02,38.07,22700.0,24.1483,24.161,24.1293,24.161,22700.0
2008-06-12 14:00:00,38.08,38.08,37.97,37.97,67500.0,24.1674,24.1674,24.0976,24.0976,67500.0
2008-06-12 14:05:00,37.97,38.05,37.84,37.93,349200.0,24.0976,24.1483,24.0151,24.0722,349200.0
2008-06-12 14:10:00,37.93,37.98,37.91,37.96,54900.0,24.0722,24.1039,24.0595,24.0912,54900.0
2008-06-12 14:15:00,37.96,38.06,37.96,38.05,22800.0,24.0912,24.1547,24.0912,24.1483,22800.0
2008-06-12 14:20:00,38.05,38.09,38.05,38.08,14500.0,24.1483,24.1737,24.1483,24.1674,14500.0
2008-06-12 14:25:00,38.08,38.1,38.03,38.04,29900.0,24.1674,24.1801,24.1356,24.142,29900.0
2008-06-12 14:30:00,38.04,38.11,38.03,38.08,123900.0,24.142,24.1864,24.1356,24.1674,123900.0
2008-06-12 14:35:00,38.08,38.08,38.0,38.04,34200.0,24.1674,24.1674,24.1166,24.142,34200.0
2008-06-12 14:40:00,38.04,38.11,38.03,38.03,36700.0,24.142,24.1864,24.1356,24.1356,36700.0
2008-06-12 14:45:00,38.04,38.04,37.95,37.95,25100.0,24.142,24.142,24.0849,24.0849,25100.0
2008-06-12 14:50:00,37.95,37.99,37.92,37.99,22200.0,24.0849,24.1103,24.0658,24.1103,22200.0
2008-06-12 14:55:00,37.98,38.08,37.98,38.08,27300.0,24.1039,24.1674,24.1039,24.1674,27300.0
2008-06-12 15:00:00,38.06,38.08,37.93,37.94,156800.0,24.1547,24.1674,24.0722,24.0785,156800.0
2008-06-12 15:05:00,37.95,37.99,37.91,37.96,52200.0,24.0849,24.1103,24.0595,24.0912,52200.0
2008-06-12 15:10:00,37.96,37.96,37.85,37.87,23200.0,24.0912,24.0912,24.0214,24.0341,23200.0
2008-06-12 15:15:00,37.87,37.87,37.76,37.8,29200.0,24.0341,24.0341,23.9643,23.9897,29200.0
2008-06-12 15:20:00,37.8,37.85,37.8,37.81,23400.0,23.9897,24.0214,23.9897,23.996,23400.0
2008-06-12 15:25:00,37.81,37.81,37.7,37.72,55000.0,23.996,23.996,23.9262,23.9389,55000.0
2008-06-12 15:30:00,37.73,37.86,37.72,37.81,129100.0,23.9452,24.0277,23.9389,23.996,129100.0
2008-06-12 15:35:00,37.81,37.87,37.81,37.86,86100.0,23.996,24.0341,23.996,24.0277,86100.0
2008-06-12 15:40:00,37.87,37.89,37.78,37.87,107300.0,24.0341,24.0468,23.977,24.0341,107300.0
2008-06-12 15:45:00,37.88,37.93,37.8,37.86,89900.0,24.0404,24.0722,23.9897,24.0277,89900.0
2008-06-12 15:50:00,37.86,37.9,37.82,37.87,97200.0,24.0277,24.0531,24.0024,24.0341,97200.0
2008-06-12 15:55:00,37.87,37.87,37.83,37.87,59300.0,24.0341,24.0341,24.0087,24.0341,59300.0
2008-06-13 09:30:00,38.07,38.07,37.76,37.78,47600.0,24.161,24.161,23.9643,23.977,47600.0
2008-06-13 09:35:00,37.77,37.95,37.72,37.94,89200.0,23.9706,24.0849,23.9389,24.0785,89200.0
2008-06-13 09:40:00,37.94,38.0,37.91,37.93,47700.0,24.0785,24.1166,24.0595,24.0722,47700.0
2008-06-13 09:45:00,37.92,37.98,37.87,37.98,39300.0,24.0658,24.1039,24.0341,24.1039,39300.0
2008-06-13 09:50:00,37.98,38.14,37.95,38.11,40200.0,24.1039,24.2054,24.0849,24.1864,40200.0
2008-06-13 09:55:00,38.11,38.27,38.06,38.27,93300.0,24.1864,24.288,24.1547,24.288,93300.0
2008-06-13 10:00:00,38.27,38.42,38.18,38.42,46900.0,24.288,24.3832,24.2308,24.3832,46900.0
2008-06-13 10:05:00,38.42,38.43,38.28,38.33,31300.0,24.3832,24.3895,24.2943,24.326,31300.0
2008-06-13 10:10:00,38.33,38.33,38.26,38.31,26000.0,24.326,24.326,24.2816,24.3133,26000.0
2008-06-13 10:15:00,38.33,38.59,38.31,38.56,81300.0,24.326,24.491,24.3133,24.472,81300.0
2008-06-13 10:20:00,38.56,38.62,38.42,38.42,63800.0,24.472,24.5101,24.3832,24.3832,63800.0
2008-06-13 10:25:00,38.42,38.53,38.4,38.5,39400.0,24.3832,24.453,24.3705,24.4339,39400.0
2008-06-13 10:30:00,38.5,38.53,38.26,38.46,275500.0,24.4339,24.453,24.2816,24.4085,275500.0
2008-06-13 10:35:00,38.46,38.47,38.37,38.44,58000.0,24.4085,24.4149,24.3514,24.3958,58000.0
2008-06-13 10:40:00,38.42,38.52,38.4,38.52,57400.0,24.3832,24.4466,24.3705,24.4466,57400.0
2008-06-13 10:45:00,38.52,38.57,38.5,38.57,18500.0,24.4466,24.4783,24.4339,24.4783,18500.0
2008-06-13 10:50:00,38.56,38.59,38.5,38.57,29900.0,24.472,24.491,24.4339,24.4783,29900.0
2008-06-13 10:55:00,38.57,38.58,38.46,38.54,168300.0,24.4783,24.4847,24.4085,24.4593,168300.0
2008-06-13 11:00:00,38.54,38.62,38.53,38.54,56400.0,24.4593,24.5101,24.453,24.4593,56400.0
2008-06-13 11:05:00,38.54,38.55,38.51,38.51,21200.0,24.4593,24.4657,24.4403,24.4403,21200.0
2008-06-13 11:10:00,38.51,38.63,38.51,38.62,24100.0,24.4403,24.5164,24.4403,24.5101,24100.0
2008-06-13 11:15:00,38.62,38.63,38.46,38.48,35400.0,24.5101,24.5164,24.4085,24.4212,35400.0
2008-06-13 11:20:00,38.49,38.54,38.43,38.44,180000.0,24.4276,24.4593,24.3895,24.3958,180000.0
2008-06-13 11:25:00,38.44,38.48,38.43,38.43,41100.0,24.3958,24.4212,24.3895,24.3895,41100.0
2008-06-13 11:30:00,38.44,38.44,38.34,38.36,21900.0,24.3958,24.3958,24.3324,24.3451,21900.0
2008-06-13 11:35:00,38.36,38.44,38.35,38.43,21300.0,24.3451,24.3958,24.3387,24.3895,21300.0
2008-06-13 11:40:00,38.43,38.48,38.43,38.46,25400.0,24.3895,24.4212,24.3895,24.4085,25400.0
2008-06-13 11:45:00,38.46,38.48,38.41,38.41,26900.0,24.4085,24.4212,24.3768,24.3768,26900.0
2008-06-13 11:50:00,38.41,38.46,38.41,38.46,16600.0,24.3768,24.4085,24.3768,24.4085,16600.0
2008-06-13 11:55:00,38.46,38.51,38.46,38.48,14000.0,24.4085,24.4403,24.4085,24.4212,14000.0
2008-06-13 12:00:00,38.48,38.52,38.47,38.5,18600.0,24.4212,24.4466,24.4149,24.4339,18600.0
2008-06-13 12:05:00,38.49,38.51,38.49,38.51,12800.0,24.4276,24.4403,24.4276,24.4403,12800.0
2008-06-13 12:10:00,38.51,38.52,38.48,38.49,25300.0,24.4403,24.4466,24.4212,24.4276,25300.0
2008-06-13 12:15:00,38.5,38.51,38.48,38.5,125200.0,24.4339,24.4403,24.4212,24.4339,125200.0
2008-06-13 12:20:00,38.51,38.53,38.49,38.52,19700.0,24.4403,24.453,24.4276,24.4466,19700.0
2008-06-13 12:25:00,38.52,38.55,38.52,38.54,10400.0,24.4466,24.4657,24.4466,24.4593,10400.0
2008-06-13 12:30:00,38.54,38.61,38.54,38.61,17000.0,24.4593,24.5037,24.4593,24.5037,17000.0
2008-06-13 12:35:00,38.6,38.61,38.49,38.49,19800.0,24.4974,24.5037,24.4276,24.4276,19800.0
2008-06-13 12:40:00,38.49,38.5,38.45,38.47,12600.0,24.4276,24.4339,24.4022,24.4149,12600.0
2008-06-13 12:45:00,38.48,38.48,38.42,38.43,5800.0,24.4212,24.4212,24.3832,24.3895,5800.0
2008-06-13 12:50:00,38.43,38.43,38.39,38.42,6500.0,24.3895,24.3895,24.3641,24.3832,6500.0
2008-06-13 12:55:00,38.42,38.42,38.38,38.39,4200.0,24.3832,24.3832,24.3578,24.3641,4200.0
2008-06-13 13:00:00,38.38,38.4,38.32,38.33,72800.0,24.3578,24.3705,24.3197,24.326,72800.0
2008-06-13 13:05:00,38.34,38.34,38.26,38.29,14100.0,24.3324,24.3324,24.2816,24.3006,14100.0
2008-06-13 13:10:00,38.3,38.43,38.3,38.43,240100.0,24.307,24.3895,24.307,24.3895,240100.0
2008-06-13 13:15:00,38.41,38.42,38.38,38.41,5300.0,24.3768,24.3832,24.3578,24.3768,5300.0
2008-06-13 13:20:00,38.4,38.42,38.32,38.39,16500.0,24.3705,24.3832,24.3197,24.3641,16500.0
2008-06-13 13:25:00,38.4,38.42,38.34,38.34,9200.0,24.3705,24.3832,24.3324,24.3324,9200.0
2008-06-13 13:30:00,38.35,38.45,38.31,38.42,183400.0,24.3387,24.4022,24.3133,24.3832,183400.0
2008-06-13 13:35:00,38.43,38.5,38.41,38.44,25400.0,24.3895,24.4339,24.3768,24.3958,25400.0
2008-06-13 13:40:00,38.43,38.47,38.42,38.46,16400.0,24.3895,24.4149,24.3832,24.4085,16400.0
2008-06-13 13:45:00,38.46,38.49,38.4,38.49,26800.0,24.4085,24.4276,24.3705,24.4276,26800.0
2008-06-13 13:50:00,38.48,38.5,38.39,38.41,34100.0,24.4212,24.4339,24.3641,24.3768,34100.0
2008-06-13 13:55:00,38.44,38.47,38.43,38.45,17300.0,24.3958,24.4149,24.3895,24.4022,17300.0
2008-06-13 14:00:00,38.45,38.45,38.38,38.38,16700.0,24.4022,24.4022,24.3578,24.3578,16700.0
2008-06-13 14:05:00,38.38,38.38,38.27,38.33,50400.0,24.3578,24.3578,24.288,24.326,50400.0
2008-06-13 14:10:00,38.33,38.41,38.33,38.4,23400.0,24.326,24.3768,24.326,24.3705,23400.0
2008-06-13 14:15:00,38.39,38.47,38.38,38.43,32600.0,24.3641,24.4149,24.3578,24.3895,32600.0
2008-06-13 14:20:00,38.44,38.44,38.38,38.39,22200.0,24.3958,24.3958,24.3578,24.3641,22200.0
2008-06-13 14:25:00,38.39,38.41,38.35,38.4,25400.0,24.3641,24.3768,24.3387,24.3705,25400.0
2008-06-13 14:30:00,38.4,38.42,38.39,38.41,23200.0,24.3705,24.3832,24.3641,24.3768,23200.0
2008-06-13 14:35:00,38.41,38.46,38.41,38.43,27500.0,24.3768,24.4085,24.3768,24.3895,27500.0
2008-06-13 14:40:00,38.44,38.52,38.42,38.51,39200.0,24.3958,24.4466,24.3832,24.4403,39200.0
2008-06-13 14:45:00,38.51,38.56,38.49,38.54,31800.0,24.4403,24.472,24.4276,24.4593,31800.0
2008-06-13 14:50:00,38.55,38.56,38.51,38.54,30200.0,24.4657,24.472,24.4403,24.4593,30200.0
2008-06-13 14:55:00,38.54,38.55,38.51,38.53,31600.0,24.4593,24.4657,24.4403,24.453,31600.0
2008-06-13 15:00:00,38.53,38.53,38.5,38.52,28300.0,24.453,24.453,24.4339,24.4466,28300.0
2008-06-13 15:05:00,38.52,38.54,38.5,38.5,28000.0,24.4466,24.4593,24.4339,24.4339,28000.0
2008-06-13 15:10:00,38.51,38.55,38.5,38.54,31900.0,24.4403,24.4657,24.4339,24.4593,31900.0
2008-06-13 15:15:00,38.54,38.55,38.53,38.54,32200.0,24.4593,24.4657,24.453,24.4593,32200.0
2008-06-13 15:20:00,38.54,38.6,38.5,38.59,292500.0,24.4593,24.4974,24.4339,24.491,292500.0
2008-06-13 15:25:00,38.59,38.59,38.4,38.41,39600.0,24.491,24.491,24.3705,24.3768,39600.0
2008-06-13 15:30:00,38.42,38.45,38.34,38.35,30500.0,24.3832,24.4022,24.3324,24.3387,30500.0
2008-06-13 15:35:00,38.35,38.48,38.34,38.46,90000.0,24.3387,24.4212,24.3324,24.4085,90000.0
2008-06-13 15:40:00,38.45,38.5,38.4,38.4,182500.0,24.4022,24.4339,24.3705,24.3705,182500.0
2008-06-13 15:45:00,38.39,38.71,38.38,38.65,265800.0,24.3641,24.5672,24.3578,24.5291,265800.0
2008-06-13 15:50:00,38.65,38.95,38.65,38.95,313200.0,24.5291,24.7195,24.5291,24.7195,313200.0
2008-06-13 15:55:00,38.95,39.1,38.9,39.05,619600.0,24.7195,24.8147,24.6878,24.783,619600.0
2008-06-16 09:30:00,38.59,38.61,38.43,38.51,64700.0,24.491,24.5037,24.3895,24.4403,64700.0
2008-06-16 09:35:00,38.51,38.67,38.46,38.67,54800.0,24.4403,24.5418,24.4085,24.5418,54800.0
2008-06-16 09:40:00,38.65,38.72,38.59,38.66,48800.0,24.5291,24.5735,24.491,24.5355,48800.0
2008-06-16 09:45:00,38.66,38.79,38.65,38.77,54000.0,24.5355,24.618,24.5291,24.6053,54000.0
2008-06-16 09:50:00,38.77,38.78,38.57,38.58,94500.0,24.6053,24.6116,24.4783,24.4847,94500.0
2008-06-16 09:55:00,38.57,38.7,38.57,38.7,51500.0,24.4783,24.5609,24.4783,24.5609,51500.0
2008-06-16 10:00:00,38.69,38.71,38.46,38.48,70100.0,24.5545,24.5672,24.4085,24.4212,70100.0
2008-06-16 10:05:00,38.48,38.63,38.44,38.49,147800.0,24.4212,24.5164,24.3958,24.4276,147800.0
2008-06-16 10:10:00,38.49,38.51,38.44,38.5,45100.0,24.4276,24.4403,24.3958,24.4339,45100.0
2008-06-16 10:15:00,38.5,38.5,38.49,38.5,57800.0,24.4339,24.4339,24.4276,24.4339,57800.0
2008-06-16 10:20:00,38.5,38.5,38.46,38.49,47200.0,24.4339,24.4339,24.4085,24.4276,47200.0
2008-06-16 10:25:00,38.49,38.51,38.49,38.5,131700.0,24.4276,24.4403,24.4276,24.4339,131700.0
2008-06-16 10:30:00,38.5,38.5,38.49,38.5,51800.0,24.4339,24.4339,24.4276,24.4339,51800.0
2008-06-16 10:35:00,38.5,38.5,38.48,38.49,48300.0,24.4339,24.4339,24.4212,24.4276,48300.0
2008-06-16 10:40:00,38.47,38.5,38.46,38.49,36200.0,24.4149,24.4339,24.4085,24.4276,36200.0
2008-06-16 10:45:00,38.49,38.5,38.41,38.5,50100.0,24.4276,24.4339,24.3768,24.4339,50100.0
2008-06-16 10:50:00,38.49,38.51,38.42,38.43,35200.0,24.4276,24.4403,24.3832,24.3895,35200.0
2008-06-16 10:55:00,38.42,38.46,38.42,38.46,22900.0,24.3832,24.4085,24.3832,24.4085,22900.0
2008-06-16 11:00:00,38.45,38.47,38.43,38.45,26900.0,24.4022,24.4149,24.3895,24.4022,26900.0
2008-06-16 11:05:00,38.45,38.46,38.33,38.34,38200.0,24.4022,24.4085,24.326,24.3324,38200.0
2008-06-16 11:10:00,38.34,38.35,38.33,38.35,14100.0,24.3324,24.3387,24.326,24.3387,14100.0
2008-06-16 11:15:00,38.35,38.45,38.24,38.25,139000.0,24.3387,24.4022,24.2689,24.2753,139000.0
2008-06-16 11:20:00,38.24,38.25,38.2,38.25,24000.0,24.2689,24.2753,24.2435,24.2753,24000.0
2008-06-16 11:25:00,38.24,38.33,38.21,38.27,40200.0,24.2689,24.326,24.2499,24.288,40200.0
2008-06-16 11:30:00,38.27,38.3,38.24,38.3,103000.0,24.288,24.307,24.2689,24.307,103000.0
2008-06-16 11:35:00,38.3,38.3,38.27,38.29,20400.0,24.307,24.307,24.288,24.3006,20400.0
2008-06-16 11:40:00,38.29,38.35,38.25,38.35,22200.0,24.3006,24.3387,24.2753,24.3387,22200.0
2008-06-16 11:45:00,38.36,38.4,38.31,38.31,15400.0,24.3451,24.3705,24.3133,24.3133,15400.0
2008-06-16 11:50:00,38.31,38.31,38.25,38.25,15500.0,24.3133,24.3133,24.2753,24.2753,15500.0
2008-06-16 11:55:00,38.26,38.3,38.25,38.28,17000.0,24.2816,24.307,24.2753,24.2943,17000.0
2008-06-16 12:00:00,38.28,38.29,38.12,38.18,129900.0,24.2943,24.3006,24.1928,24.2308,129900.0
2008-06-16 12:05:00,38.17,38.26,38.15,38.24,35900.0,24.2245,24.2816,24.2118,24.2689,35900.0
2008-06-16 12:10:00,38.24,38.28,38.24,38.28,19600.0,24.2689,24.2943,24.2689,24.2943,19600.0
2008-06-16 12:15:00,38.29,38.29,38.25,38.25,24200.0,24.3006,24.3006,24.2753,24.2753,24200.0
2008-06-16 12:20:00,38.25,38.26,38.23,38.25,12100.0,24.2753,24.2816,24.2626,24.2753,12100.0
2008-06-16 12:25:00,38.25,38.32,38.23,38.24,120200.0,24.2753,24.3197,24.2626,24.2689,120200.0
2008-06-16 12:30:00,38.24,38.32,38.24,38.31,24400.0,24.2689,24.3197,24.2689,24.3133,24400.0
2008-06-16 12:35:00,38.31,38.33,38.29,38.3,10000.0,24.3133,24.326,24.3006,24.307,10000.0
2008-06-16 12:40:00,38.3,38.31,38.25,38.25,14200.0,24.307,24.3133,24.2753,24.2753,14200.0
2008-06-16 12:45:00,38.25,38.29,38.25,38.27,11000.0,24.2753,24.3006,24.2753,24.288,11000.0
2008-06-16 12:50:00,38.28,38.41,38.27,38.39,22200.0,24.2943,24.3768,24.288,24.3641,22200.0
2008-06-16 12:55:00,38.39,38.39,38.31,38.32,18100.0,24.3641,24.3641,24.3133,24.3197,18100.0
2008-06-16 13:00:00,38.31,38.31,38.25,38.27,12800.0,24.3133,24.3133,24.2753,24.288,12800.0
2008-06-16 13:05:00,38.26,38.27,38.17,38.2,19700.0,24.2816,24.288,24.2245,24.2435,19700.0
2008-06-16 13:10:00,38.2,38.27,38.15,38.25,39200.0,24.2435,24.288,24.2118,24.2753,39200.0
2008-06-16 13:15:00,38.25,38.33,38.23,38.32,38200.0,24.2753,24.326,24.2626,24.3197,38200.0
2008-06-16 13:20:00,38.32,38.32,38.27,38.27,11200.0,24.3197,24.3197,24.288,24.288,11200.0
2008-06-16 13:25:00,38.28,38.38,38.23,38.35,131500.0,24.2943,24.3578,24.2626,24.3387,131500.0
2008-06-16 13:30:00,38.38,38.5,38.36,38.5,34100.0,24.3578,24.4339,24.3451,24.4339,34100.0
2008-06-16 13:35:00,38.5,38.5,38.46,38.47,21900.0,24.4339,24.4339,24.4085,24.4149,21900.0
2008-06-16 13:40:00,38.47,38.5,38.39,38.41,126400.0,24.4149,24.4339,24.3641,24.3768,126400.0
2008-06-16 13:45:00,38.41,38.41,38.35,38.39,19700.0,24.3768,24.3768,24.3387,24.3641,19700.0
2008-06-16 13:50:00,38.4,38.44,38.38,38.4,29000.0,24.3705,24.3958,24.3578,24.3705,29000.0
2008-06-16 13:55:00,38.4,38.46,38.4,38.43,36200.0,24.3705,24.4085,24.3705,24.3895,36200.0
2008-06-16 14:00:00,38.44,38.44,38.38,38.39,31200.0,24.3958,24.3958,24.3578,24.3641,31200.0
2008-06-16 14:05:00,38.38,38.41,38.37,38.4,30900.0,24.3578,24.3768,24.3514,24.3705,30900.0
2008-06-16 14:10:00,38.4,38.41,38.36,38.38,9300.0,24.3705,24.3768,24.3451,24.3578,9300.0
2008-06-16 14:15:00,38.37,38.4,38.37,38.39,19800.0,24.3514,24.3705,24.3514,24.3641,19800.0
2008-06-16 14:20:00,38.39,38.42,38.37,38.39,23000.0,24.3641,24.3832,24.3514,24.3641,23000.0
2008-06-16 14:25:00,38.39,38.4,38.32,38.34,203700.0,24.3641,24.3705,24.3197,24.3324,203700.0
2008-06-16 14:30:00,38.34,38.45,38.33,38.44,30000.0,24.3324,24.4022,24.326,24.3958,30000.0
2008-06-16 14:35:00,38.44,38.46,38.42,38.43,39600.0,24.3958,24.4085,24.3832,24.3895,39600.0
2008-06-16 14:40:00,38.44,38.48,38.43,38.47,35000.0,24.3958,24.4212,24.3895,24.4149,35000.0
2008-06-16 14:45:00,38.47,38.47,38.41,38.42,42700.0,24.4149,24.4149,24.3768,24.3832,42700.0
2008-06-16 14:50:00,38.42,38.44,38.38,38.43,40200.0,24.3832,24.3958,24.3578,24.3895,40200.0
2008-06-16 14:55:00,38.43,38.46,38.42,38.45,34400.0,24.3895,24.4085,24.3832,24.4022,34400.0
2008-06-16 15:00:00,38.46,38.46,38.38,38.4,30000.0,24.4085,24.4085,24.3578,24.3705,30000.0
2008-06-16 15:05:00,38.39,38.39,38.33,38.34,35400.0,24.3641,24.3641,24.326,24.3324,35400.0
2008-06-16 15:10:00,38.33,38.36,38.33,38.35,30900.0,24.326,24.3451,24.326,24.3387,30900.0
2008-06-16 15:15:00,38.34,38.44,38.34,38.38,42200.0,24.3324,24.3958,24.3324,24.3578,42200.0
2008-06-16 15:20:00,38.38,38.44,38.35,38.4,117700.0,24.3578,24.3958,24.3387,24.3705,117700.0
2008-06-16 15:25:00,38.4,38.45,38.38,38.39,225800.0,24.3705,24.4022,24.3578,24.3641,225800.0
2008-06-16 15:30:00,38.39,38.42,38.38,38.4,52400.0,24.3641,24.3832,24.3578,24.3705,52400.0
2008-06-16 15:35:00,38.4,38.4,38.32,38.32,64800.0,24.3705,24.3705,24.3197,24.3197,64800.0
2008-06-16 15:40:00,38.33,38.45,38.32,38.44,104800.0,24.326,24.4022,24.3197,24.3958,104800.0
2008-06-16 15:45:00,38.43,38.49,38.43,38.49,78100.0,24.3895,24.4276,24.3895,24.4276,78100.0
2008-06-16 15:50:00,38.48,38.5,38.46,38.49,143400.0,24.4212,24.4339,24.4085,24.4276,143400.0
2008-06-16 15:55:00,38.48,38.49,38.39,38.42,161900.0,24.4212,24.4276,24.3641,24.3832,161900.0
2008-06-17 09:30:00,38.7,38.86,38.48,38.68,51900.0,24.5609,24.6624,24.4212,24.5482,51900.0
2008-06-17 09:35:00,38.68,38.68,38.54,38.57,60900.0,24.5482,24.5482,24.4593,24.4783,60900.0
2008-06-17 09:40:00,38.57,38.6,38.47,38.5,46400.0,24.4783,24.4974,24.4149,24.4339,46400.0
2008-06-17 09:45:00,38.51,38.52,38.46,38.5,34300.0,24.4403,24.4466,24.4085,24.4339,34300.0
2008-06-17 09:50:00,38.5,38.5,38.45,38.49,29600.0,24.4339,24.4339,24.4022,24.4276,29600.0
2008-06-17 09:55:00,38.5,38.5,38.47,38.48,36100.0,24.4339,24.4339,24.4149,24.4212,36100.0
2008-06-17 10:00:00,38.47,38.56,38.46,38.5,154000.0,24.4149,24.472,24.4085,24.4339,154000.0
2008-06-17 10:05:00,38.5,38.57,38.5,38.52,57500.0,24.4339,24.4783,24.4339,24.4466,57500.0
2008-06-17 10:10:00,38.53,38.6,38.52,38.6,52600.0,24.453,24.4974,24.4466,24.4974,52600.0
2008-06-17 10:15:00,38.59,38.61,38.55,38.6,37900.0,24.491,24.5037,24.4657,24.4974,37900.0
2008-06-17 10:20:00,38.59,38.59,38.49,38.54,62500.0,24.491,24.491,24.4276,24.4593,62500.0
2008-06-17 10:25:00,38.54,38.61,38.54,38.61,30000.0,24.4593,24.5037,24.4593,24.5037,30000.0
2008-06-17 10:30:00,38.6,38.73,38.57,38.72,33200.0,24.4974,24.5799,24.4783,24.5735,33200.0
2008-06-17 10:35:00,38.73,38.75,38.69,38.72,41100.0,24.5799,24.5926,24.5545,24.5735,41100.0
2008-06-17 10:40:00,38.73,38.77,38.61,38.75,155800.0,24.5799,24.6053,24.5037,24.5926,155800.0
2008-06-17 10:45:00,38.76,38.81,38.76,38.81,33800.0,24.5989,24.6307,24.5989,24.6307,33800.0
2008-06-17 10:50:00,38.81,38.87,38.81,38.83,24000.0,24.6307,24.6687,24.6307,24.6434,24000.0
2008-06-17 10:55:00,38.83,38.9,38.83,38.84,26600.0,24.6434,24.6878,24.6434,24.6497,26600.0
2008-06-17 11:00:00,38.83,38.98,38.8,38.97,39400.0,24.6434,24.7386,24.6243,24.7322,39400.0
2008-06-17 11:05:00,38.97,39.03,38.96,38.97,56400.0,24.7322,24.7703,24.7259,24.7322,56400.0
2008-06-17 11:10:00,38.97,39.01,38.97,39.0,26200.0,24.7322,24.7576,24.7322,24.7512,26200.0
2008-06-17 11:15:00,39.02,39.02,38.96,38.97,33100.0,24.7639,24.7639,24.7259,24.7322,33100.0
2008-06-17 11:20:00,38.97,39.01,38.95,38.98,29100.0,24.7322,24.7576,24.7195,24.7386,29100.0
2008-06-17 11:25:00,38.98,39.0,38.83,38.97,261600.0,24.7386,24.7512,24.6434,24.7322,261600.0
2008-06-17 11:30:00,38.96,38.96,38.86,38.86,17100.0,24.7259,24.7259,24.6624,24.6624,17100.0
2008-06-17 11:35:00,38.87,38.97,38.82,38.96,27000.0,24.6687,24.7322,24.637,24.7259,27000.0
2008-06-17 11:40:00,38.96,39.0,38.94,38.96,25400.0,24.7259,24.7512,24.7132,24.7259,25400.0
2008-06-17 11:45:00,38.96,39.01,38.95,39.0,35000.0,24.7259,24.7576,24.7195,24.7512,35000.0
2008-06-17 11:50:00,39.01,39.05,38.99,39.0,20600.0,24.7576,24.783,24.7449,24.7512,20600.0
2008-06-17 11:55:00,39.0,39.01,38.9,38.92,20700.0,24.7512,24.7576,24.6878,24.7005,20700.0
2008-06-17 12:00:00,38.92,38.94,38.89,38.9,25400.0,24.7005,24.7132,24.6814,24.6878,25400.0
2008-06-17 12:05:00,38.91,38.97,38.82,38.82,155300.0,24.6941,24.7322,24.637,24.637,155300.0
2008-06-17 12:10:00,38.81,38.87,38.76,38.86,39700.0,24.6307,24.6687,24.5989,24.6624,39700.0
2008-06-17 12:15:00,38.86,38.87,38.79,38.8,34600.0,24.6624,24.6687,24.618,24.6243,34600.0
2008-06-17 12:20:00,38.8,38.81,38.71,38.71,45600.0,24.6243,24.6307,24.5672,24.5672,45600.0
2008-06-17 12:25:00,38.71,38.8,38.71,38.79,42200.0,24.5672,24.6243,24.5672,24.618,42200.0
2008-06-17 12:30:00,38.79,38.82,38.65,38.65,212800.0,24.618,24.637,24.5291,24.5291,212800.0
2008-06-17 12:35:00,38.66,38.68,38.58,38.68,44100.0,24.5355,24.5482,24.4847,24.5482,44100.0
2008-06-17 12:40:00,38.68,38.7,38.67,38.7,14400.0,24.5482,24.5609,24.5418,24.5609,14400.0
2008-06-17 12:45:00,38.7,38.74,38.69,38.7,46700.0,24.5609,24.5862,24.5545,24.5609,46700.0
2008-06-17 12:50:00,38.7,38.72,38.69,38.7,20100.0,24.5609,24.5735,24.5545,24.5609,20100.0
2008-06-17 12:55:00,38.71,38.72,38.69,38.69,18800.0,24.5672,24.5735,24.5545,24.5545,18800.0
2008-06-17 13:00:00,38.7,38.7,38.63,38.63,28800.0,24.5609,24.5609,24.5164,24.5164,28800.0
2008-06-17 13:05:00,38.64,38.71,38.62,38.71,37400.0,24.5228,24.5672,24.5101,24.5672,37400.0
2008-06-17 13:10:00,38.7,38.73,38.69,38.7,24300.0,24.5609,24.5799,24.5545,24.5609,24300.0
2008-06-17 13:15:00,38.7,38.72,38.69,38.7,52100.0,24.5609,24.5735,24.5545,24.5609,52100.0
2008-06-17 13:20:00,38.69,38.74,38.69,38.74,19900.0,24.5545,24.5862,24.5545,24.5862,19900.0
2008-06-17 13:25:00,38.74,38.77,38.72,38.73,43100.0,24.5862,24.6053,24.5735,24.5799,43100.0
2008-06-17 13:30:00,38.74,38.76,38.68,38.68,64600.0,24.5862,24.5989,24.5482,24.5482,64600.0
2008-06-17 13:35:00,38.68,38.71,38.67,38.7,257600.0,24.5482,24.5672,24.5418,24.5609,257600.0
2008-06-17 13:40:00,38.7,38.7,38.69,38.7,10100.0,24.5609,24.5609,24.5545,24.5609,10100.0
2008-06-17 13:45:00,38.7,38.7,38.68,38.69,15600.0,24.5609,24.5609,24.5482,24.5545,15600.0
2008-06-17 13:50:00,38.69,38.7,38.66,38.66,17900.0,24.5545,24.5609,24.5355,24.5355,17900.0
2008-06-17 13:55:00,38.67,38.7,38.66,38.69,26100.0,24.5418,24.5609,24.5355,24.5545,26100.0
2008-06-17 14:00:00,38.7,38.7,38.69,38.69,16300.0,24.5609,24.5609,24.5545,24.5545,16300.0
2008-06-17 14:05:00,38.7,38.75,38.66,38.67,147500.0,24.5609,24.5926,24.5355,24.5418,147500.0
2008-06-17 14:10:00,38.67,38.7,38.67,38.69,21200.0,24.5418,24.5609,24.5418,24.5545,21200.0
2008-06-17 14:15:00,38.68,38.7,38.67,38.68,38500.0,24.5482,24.5609,24.5418,24.5482,38500.0
2008-06-17 14:20:00,38.68,38.7,38.67,38.67,30200.0,24.5482,24.5609,24.5418,24.5418,30200.0
2008-06-17 14:25:00,38.67,38.68,38.64,38.66,19000.0,24.5418,24.5482,24.5228,24.5355,19000.0
2008-06-17 14:30:00,38.67,38.68,38.65,38.65,27100.0,24.5418,24.5482,24.5291,24.5291,27100.0
2008-06-17 14:35:00,38.64,38.66,38.62,38.66,24500.0,24.5228,24.5355,24.5101,24.5355,24500.0
2008-06-17 14:40:00,38.65,38.73,38.65,38.73,36300.0,24.5291,24.5799,24.5291,24.5799,36300.0
2008-06-17 14:45:00,38.73,38.74,38.69,38.73,27500.0,24.5799,24.5862,24.5545,24.5799,27500.0
2008-06-17 14:50:00,38.72,38.77,38.71,38.76,47200.0,24.5735,24.6053,24.5672,24.5989,47200.0
2008-06-17 14:55:00,38.76,38.83,38.76,38.78,48200.0,24.5989,24.6434,24.5989,24.6116,48200.0
2008-06-17 15:00:00,38.78,38.79,38.68,38.71,74500.0,24.6116,24.618,24.5482,24.5672,74500.0
2008-06-17 15:05:00,38.72,38.73,38.62,38.62,41900.0,24.5735,24.5799,24.5101,24.5101,41900.0
2008-06-17 15:10:00,38.63,38.66,38.61,38.63,39500.0,24.5164,24.5355,24.5037,24.5164,39500.0
2008-06-17 15:15:00,38.62,38.64,38.52,38.53,279700.0,24.5101,24.5228,24.4466,24.453,279700.0
2008-06-17 15:20:00,38.53,38.62,38.53,38.56,78900.0,24.453,24.5101,24.453,24.472,78900.0
2008-06-17 15:25:00,38.56,38.61,38.56,38.61,35300.0,24.472,24.5037,24.472,24.5037,35300.0
2008-06-17 15:30:00,38.6,38.63,38.56,38.61,63800.0,24.4974,24.5164,24.472,24.5037,63800.0
2008-06-17 15:35:00,38.62,38.62,38.52,38.55,51200.0,24.5101,24.5101,24.4466,24.4657,51200.0
2008-06-17 15:40:00,38.54,38.58,38.52,38.52,74300.0,24.4593,24.4847,24.4466,24.4466,74300.0
2008-06-17 15:45:00,38.53,38.62,38.51,38.61,82600.0,24.453,24.5101,24.4403,24.5037,82600.0
2008-06-17 15:50:00,38.62,38.65,38.57,38.57,59500.0,24.5101,24.5291,24.4783,24.4783,59500.0
2008-06-17 15:55:00,38.57,38.58,38.51,38.53,81500.0,24.4783,24.4847,24.4403,24.453,81500.0
2008-06-18 09:30:00,38.25,38.54,38.25,38.47,54600.0,24.2753,24.4593,24.2753,24.4149,54600.0
2008-06-18 09:35:00,38.46,38.73,38.44,38.56,34700.0,24.4085,24.5799,24.3958,24.472,34700.0
2008-06-18 09:40:00,38.54,38.6,38.48,38.6,31600.0,24.4593,24.4974,24.4212,24.4974,31600.0
2008-06-18 09:45:00,38.6,38.65,38.59,38.6,27600.0,24.4974,24.5291,24.491,24.4974,27600.0
2008-06-18 09:50:00,38.6,38.6,38.48,38.48,23800.0,24.4974,24.4974,24.4212,24.4212,23800.0
2008-06-18 09:55:00,38.48,38.49,38.42,38.46,19000.0,24.4212,24.4276,24.3832,24.4085,19000.0
2008-06-18 10:00:00,38.47,38.48,38.39,38.46,26600.0,24.4149,24.4212,24.3641,24.4085,26600.0
2008-06-18 10:05:00,38.47,38.57,38.46,38.57,71200.0,24.4149,24.4783,24.4085,24.4783,71200.0
2008-06-18 10:10:00,38.57,38.63,38.57,38.61,24800.0,24.4783,24.5164,24.4783,24.5037,24800.0
2008-06-18 10:15:00,38.61,38.68,38.6,38.66,59100.0,24.5037,24.5482,24.4974,24.5355,59100.0
2008-06-18 10:20:00,38.66,38.7,38.65,38.7,24000.0,24.5355,24.5609,24.5291,24.5609,24000.0
2008-06-18 10:25:00,38.7,38.79,38.7,38.73,42500.0,24.5609,24.618,24.5609,24.5799,42500.0
2008-06-18 10:30:00,38.72,38.74,38.64,38.65,61000.0,24.5735,24.5862,24.5228,24.5291,61000.0
2008-06-18 10:35:00,38.65,38.79,38.64,38.79,52800.0,24.5291,24.618,24.5228,24.618,52800.0
2008-06-18 10:40:00,38.79,38.8,38.73,38.76,63600.0,24.618,24.6243,24.5799,24.5989,63600.0
2008-06-18 10:45:00,38.76,38.79,38.73,38.73,95500.0,24.5989,24.618,24.5799,24.5799,95500.0
2008-06-18 10:50:00,38.73,38.79,38.71,38.72,89300.0,24.5799,24.618,24.5672,24.5735,89300.0
2008-06-18 10:55:00,38.72,38.74,38.68,38.72,52900.0,24.5735,24.5862,24.5482,24.5735,52900.0
2008-06-18 11:00:00,38.71,38.81,38.7,38.79,25600.0,24.5672,24.6307,24.5609,24.618,25600.0
2008-06-18 11:05:00,38.79,38.85,38.78,38.8,63000.0,24.618,24.656,24.6116,24.6243,63000.0
2008-06-18 11:10:00,38.8,38.85,38.74,38.74,57400.0,24.6243,24.656,24.5862,24.5862,57400.0
2008-06-18 11:15:00,38.74,38.78,38.68,38.69,46600.0,24.5862,24.6116,24.5482,24.5545,46600.0
2008-06-18 11:20:00,38.69,38.83,38.69,38.82,102300.0,24.5545,24.6434,24.5545,24.637,102300.0
2008-06-18 11:25:00,38.83,38.89,38.77,38.87,233300.0,24.6434,24.6814,24.6053,24.6687,233300.0
2008-06-18 11:30:00,38.87,38.92,38.85,38.9,29500.0,24.6687,24.7005,24.656,24.6878,29500.0
2008-06-18 11:35:00,38.9,39.0,38.9,39.0,39300.0,24.6878,24.7512,24.6878,24.7512,39300.0
2008-06-18 11:40:00,39.0,39.06,38.87,39.06,125500.0,24.7512,24.7893,24.6687,24.7893,125500.0
2008-06-18 11:45:00,39.05,39.12,39.01,39.11,32700.0,24.783,24.8274,24.7576,24.8211,32700.0
2008-06-18 11:50:00,39.11,39.13,39.03,39.08,92700.0,24.8211,24.8338,24.7703,24.802,92700.0
2008-06-18 11:55:00,39.08,39.15,39.05,39.1,135700.0,24.802,24.8464,24.783,24.8147,135700.0
2008-06-18 12:00:00,39.11,39.14,39.09,39.13,20600.0,24.8211,24.8401,24.8084,24.8338,20600.0
2008-06-18 12:05:00,39.13,39.18,39.12,39.16,27700.0,24.8338,24.8655,24.8274,24.8528,27700.0
2008-06-18 12:10:00,39.16,39.17,39.1,39.11,29500.0,24.8528,24.8591,24.8147,24.8211,29500.0
2008-06-18 12:15:00,39.11,39.12,39.05,39.05,41600.0,24.8211,24.8274,24.783,24.783,41600.0
2008-06-18 12:20:00,39.04,39.05,38.98,38.99,32000.0,24.7766,24.783,24.7386,24.7449,32000.0
2008-06-18 12:25:00,38.99,38.99,38.96,38.97,23000.0,24.7449,24.7449,24.7259,24.7322,23000.0
2008-06-18 12:30:00,38.96,38.97,38.94,38.96,25300.0,24.7259,24.7322,24.7132,24.7259,25300.0
2008-06-18 12:35:00,38.96,39.02,38.87,38.88,168000.0,24.7259,24.7639,24.6687,24.6751,168000.0
2008-06-18 12:40:00,38.88,38.89,38.81,38.81,47900.0,24.6751,24.6814,24.6307,24.6307,47900.0
2008-06-18 12:45:00,38.81,38.82,38.68,38.74,71200.0,24.6307,24.637,24.5482,24.5862,71200.0
2008-06-18 12:50:00,38.74,38.74,38.64,38.7,51500.0,24.5862,24.5862,24.5228,24.5609,51500.0
2008-06-18 12:55:00,38.7,38.7,38.64,38.67,42500.0,24.5609,24.5609,24.5228,24.5418,42500.0
2008-06-18 13:00:00,38.66,38.76,38.59,38.67,113600.0,24.5355,24.5989,24.491,24.5418,113600.0
2008-06-18 13:05:00,38.68,38.71,38.59,38.59,46000.0,24.5482,24.5672,24.491,24.491,46000.0
2008-06-18 13:10:00,38.6,38.6,38.48,38.48,44000.0,24.4974,24.4974,24.4212,24.4212,44000.0
2008-06-18 13:15:00,38.48,38.53,38.44,38.53,106300.0,24.4212,24.453,24.3958,24.453,106300.0
2008-06-18 13:20:00,38.54,38.62,38.53,38.6,34300.0,24.4593,24.5101,24.453,24.4974,34300.0
2008-06-18 13:25:00,38.61,38.61,38.54,38.56,24000.0,24.5037,24.5037,24.4593,24.472,24000.0
2008-06-18 13:30:00,38.55,38.62,38.52,38.6,28700.0,24.4657,24.5101,24.4466,24.4974,28700.0
2008-06-18 13:35:00,38.61,38.64,38.57,38.57,27500.0,24.5037,24.5228,24.4783,24.4783,27500.0
2008-06-18 13:40:00,38.58,38.6,38.54,38.6,29800.0,24.4847,24.4974,24.4593,24.4974,29800.0
2008-06-18 13:45:00,38.58,38.64,38.56,38.64,20500.0,24.4847,24.5228,24.472,24.5228,20500.0
2008-06-18 13:50:00,38.63,38.68,38.59,38.63,126600.0,24.5164,24.5482,24.491,24.5164,126600.0
2008-06-18 13:55:00,38.64,38.72,38.63,38.7,30200.0,24.5228,24.5735,24.5164,24.5609,30200.0
2008-06-18 14:00:00,38.7,38.79,38.7,38.76,35600.0,24.5609,24.618,24.5609,24.5989,35600.0
2008-06-18 14:05:00,38.75,38.82,38.74,38.78,36900.0,24.5926,24.637,24.5862,24.6116,36900.0
2008-06-18 14:10:00,38.78,38.79,38.66,38.67,33000.0,24.6116,24.618,24.5355,24.5418,33000.0
2008-06-18 14:15:00,38.67,38.77,38.64,38.75,46000.0,24.5418,24.6053,24.5228,24.5926,46000.0
2008-06-18 14:20:00,38.73,38.75,38.59,38.59,25700.0,24.5799,24.5926,24.491,24.491,25700.0
2008-06-18 14:25:00,38.61,38.64,38.6,38.61,16800.0,24.5037,24.5228,24.4974,24.5037,16800.0
2008-06-18 14:30:00,38.61,38.71,38.58,38.71,31800.0,24.5037,24.5672,24.4847,24.5672,31800.0
2008-06-18 14:35:00,38.71,38.78,38.7,38.73,23500.0,24.5672,24.6116,24.5609,24.5799,23500.0
2008-06-18 14:40:00,38.73,38.79,38.72,38.76,23100.0,24.5799,24.618,24.5735,24.5989,23100.0
2008-06-18 14:45:00,38.76,38.8,38.74,38.78,35200.0,24.5989,24.6243,24.5862,24.6116,35200.0
2008-06-18 14:50:00,38.78,38.87,38.77,38.86,38000.0,24.6116,24.6687,24.6053,24.6624,38000.0
2008-06-18 14:55:00,38.86,38.89,38.83,38.88,32000.0,24.6624,24.6814,24.6434,24.6751,32000.0
2008-06-18 15:00:00,38.88,38.91,38.83,38.84,43100.0,24.6751,24.6941,24.6434,24.6497,43100.0
2008-06-18 15:05:00,38.84,38.96,38.75,38.96,244600.0,24.6497,24.7259,24.5926,24.7259,244600.0
2008-06-18 15:10:00,38.96,38.96,38.84,38.84,52200.0,24.7259,24.7259,24.6497,24.6497,52200.0
2008-06-18 15:15:00,38.85,39.07,38.84,39.07,95200.0,24.656,24.7957,24.6497,24.7957,95200.0
2008-06-18 15:20:00,39.07,39.08,39.02,39.04,57200.0,24.7957,24.802,24.7639,24.7766,57200.0
2008-06-18 15:25:00,39.04,39.05,38.94,39.0,111300.0,24.7766,24.783,24.7132,24.7512,111300.0
2008-06-18 15:30:00,38.99,38.99,38.86,38.87,164800.0,24.7449,24.7449,24.6624,24.6687,164800.0
2008-06-18 15:35:00,38.86,38.97,38.86,38.94,60900.0,24.6624,24.7322,24.6624,24.7132,60900.0
2008-06-18 15:40:00,38.95,38.96,38.86,38.94,128000.0,24.7195,24.7259,24.6624,24.7132,128000.0
2008-06-18 15:45:00,38.95,38.99,38.88,38.95,152200.0,24.7195,24.7449,24.6751,24.7195,152200.0
2008-06-18 15:50:00,38.93,39.07,38.92,38.98,152400.0,24.7068,24.7957,24.7005,24.7386,152400.0
2008-06-18 15:55:00,38.98,39.02,38.94,38.99,192100.0,24.7386,24.7639,24.7132,24.7449,192100.0
2008-06-19 09:30:00,38.95,39.2,38.94,39.06,51700.0,24.7195,24.8782,24.7132,24.7893,51700.0
2008-06-19 09:35:00,39.03,39.2,38.95,38.98,20800.0,24.7703,24.8782,24.7195,24.7386,20800.0
2008-06-19 09:40:00,39.0,39.13,38.94,38.97,124600.0,24.7512,24.8338,24.7132,24.7322,124600.0
2008-06-19 09:45:00,38.97,38.97,38.84,38.86,31100.0,24.7322,24.7322,24.6497,24.6624,31100.0
2008-06-19 09:50:00,38.85,38.86,38.74,38.78,28000.0,24.656,24.6624,24.5862,24.6116,28000.0
2008-06-19 09:55:00,38.79,38.84,38.69,38.74,36900.0,24.618,24.6497,24.5545,24.5862,36900.0
2008-06-19 10:00:00,38.74,38.79,38.59,38.74,59900.0,24.5862,24.618,24.491,24.5862,59900.0
2008-06-19 10:05:00,38.73,38.77,38.59,38.64,25900.0,24.5799,24.6053,24.491,24.5228,25900.0
2008-06-19 10:10:00,38.63,38.74,38.57,38.64,31600.0,24.5164,24.5862,24.4783,24.5228,31600.0
2008-06-19 10:15:00,38.66,38.73,38.58,38.7,16000.0,24.5355,24.5799,24.4847,24.5609,16000.0
2008-06-19 10:20:00,38.71,38.76,38.64,38.69,27700.0,24.5672,24.5989,24.5228,24.5545,27700.0
2008-06-19 10:25:00,38.69,38.8,38.66,38.75,31800.0,24.5545,24.6243,24.5355,24.5926,31800.0
2008-06-19 10:30:00,38.76,38.81,38.72,38.78,34100.0,24.5989,24.6307,24.5735,24.6116,34100.0
2008-06-19 10:35:00,38.78,38.78,38.72,38.73,28000.0,24.6116,24.6116,24.5735,24.5799,28000.0
2008-06-19 10:40:00,38.74,38.76,38.69,38.75,16800.0,24.5862,24.5989,24.5545,24.5926,16800.0
2008-06-19 10:45:00,38.74,38.79,38.72,38.75,24700.0,24.5862,24.618,24.5735,24.5926,24700.0
2008-06-19 10:50:00,38.75,38.87,38.72,38.73,45800.0,24.5926,24.6687,24.5735,24.5799,45800.0
2008-06-19 10:55:00,38.72,38.77,38.7,38.74,22500.0,24.5735,24.6053,24.5609,24.5862,22500.0
2008-06-19 11:00:00,38.75,38.82,38.75,38.75,39000.0,24.5926,24.637,24.5926,24.5926,39000.0
2008-06-19 11:05:00,38.76,38.83,38.67,38.71,54000.0,24.5989,24.6434,24.5418,24.5672,54000.0
2008-06-19 11:10:00,38.7,38.73,38.64,38.71,21600.0,24.5609,24.5799,24.5228,24.5672,21600.0
2008-06-19 11:15:00,38.71,38.75,38.64,38.75,26200.0,24.5672,24.5926,24.5228,24.5926,26200.0
2008-06-19 11:20:00,38.75,38.75,38.62,38.69,19000.0,24.5926,24.5926,24.5101,24.5545,19000.0
2008-06-19 11:25:00,38.69,38.76,38.66,38.73,24300.0,24.5545,24.5989,24.5355,24.5799,24300.0
2008-06-19 11:30:00,38.73,38.75,38.69,38.75,23100.0,24.5799,24.5926,24.5545,24.5926,23100.0
2008-06-19 11:35:00,38.74,38.76,38.67,38.67,16800.0,24.5862,24.5989,24.5418,24.5418,16800.0
2008-06-19 11:40:00,38.66,38.68,38.61,38.64,22000.0,24.5355,24.5482,24.5037,24.5228,22000.0
2008-06-19 11:45:00,38.64,38.69,38.62,38.69,10800.0,24.5228,24.5545,24.5101,24.5545,10800.0
2008-06-19 11:50:00,38.7,38.72,38.64,38.68,16100.0,24.5609,24.5735,24.5228,24.5482,16100.0
2008-06-19 11:55:00,38.67,38.75,38.64,38.65,46500.0,24.5418,24.5926,24.5228,24.5291,46500.0
2008-06-19 12:00:00,38.66,38.74,38.65,38.74,15800.0,24.5355,24.5862,24.5291,24.5862,15800.0
2008-06-19 12:05:00,38.73,38.77,38.67,38.75,29200.0,24.5799,24.6053,24.5418,24.5926,29200.0
2008-06-19 12:10:00,38.75,38.78,38.73,38.77,44000.0,24.5926,24.6116,24.5799,24.6053,44000.0
2008-06-19 12:15:00,38.77,38.82,38.7,38.76,62900.0,24.6053,24.637,24.5609,24.5989,62900.0
2008-06-19 12:20:00,38.76,38.87,38.75,38.87,31800.0,24.5989,24.6687,24.5926,24.6687,31800.0
2008-06-19 12:25:00,38.88,38.88,38.66,38.69,25800.0,24.6751,24.6751,24.5355,24.5545,25800.0
2008-06-19 12:30:00,38.7,38.77,38.69,38.77,31900.0,24.5609,24.6053,24.5545,24.6053,31900.0
2008-06-19 12:35:00,38.77,38.78,38.74,38.75,21500.0,24.6053,24.6116,24.5862,24.5926,21500.0
2008-06-19 12:40:00,38.75,38.79,38.75,38.77,21600.0,24.5926,24.618,24.5926,24.6053,21600.0
2008-06-19 12:45:00,38.77,38.79,38.75,38.78,31500.0,24.6053,24.618,24.5926,24.6116,31500.0
2008-06-19 12:50:00,38.77,38.78,38.75,38.77,22000.0,24.6053,24.6116,24.5926,24.6053,22000.0
2008-06-19 12:55:00,38.78,38.78,38.75,38.75,27000.0,24.6116,24.6116,24.5926,24.5926,27000.0
2008-06-19 13:00:00,38.75,38.77,38.75,38.76,22200.0,24.5926,24.6053,24.5926,24.5989,22200.0
2008-06-19 13:05:00,38.75,38.77,38.74,38.76,32700.0,24.5926,24.6053,24.5862,24.5989,32700.0
2008-06-19 13:10:00,38.76,38.79,38.74,38.75,27300.0,24.5989,24.618,24.5862,24.5926,27300.0
2008-06-19 13:15:00,38.75,38.79,38.75,38.75,22900.0,24.5926,24.618,24.5926,24.5926,22900.0
2008-06-19 13:20:00,38.75,38.76,38.71,38.73,41600.0,24.5926,24.5989,24.5672,24.5799,41600.0
2008-06-19 13:25:00,38.74,38.76,38.72,38.75,26800.0,24.5862,24.5989,24.5735,24.5926,26800.0
2008-06-19 13:30:00,38.76,38.76,38.73,38.75,27000.0,24.5989,24.5989,24.5799,24.5926,27000.0
2008-06-19 13:35:00,38.75,38.81,38.7,38.7,43600.0,24.5926,24.6307,24.5609,24.5609,43600.0
2008-06-19 13:40:00,38.7,38.72,38.68,38.69,39900.0,24.5609,24.5735,24.5482,24.5545,39900.0
2008-06-19 13:45:00,38.69,38.72,38.68,38.7,20700.0,24.5545,24.5735,24.5482,24.5609,20700.0
2008-06-19 13:50:00,38.7,38.75,38.69,38.71,39500.0,24.5609,24.5926,24.5545,24.5672,39500.0
2008-06-19 13:55:00,38.71,38.71,38.67,38.7,29900.0,24.5672,24.5672,24.5418,24.5609,29900.0
2008-06-19 14:00:00,38.7,38.72,38.67,38.71,37000.0,24.5609,24.5735,24.5418,24.5672,37000.0
2008-06-19 14:05:00,38.71,38.73,38.69,38.71,14500.0,24.5672,24.5799,24.5545,24.5672,14500.0
2008-06-19 14:10:00,38.71,38.8,38.71,38.79,21000.0,24.5672,24.6243,24.5672,24.618,21000.0
2008-06-19 14:15:00,38.79,38.8,38.76,38.79,14800.0,24.618,24.6243,24.5989,24.618,14800.0
2008-06-19 14:20:00,38.79,38.85,38.78,38.82,28200.0,24.618,24.656,24.6116,24.637,28200.0
2008-06-19 14:25:00,38.82,38.98,38.82,38.89,40900.0,24.637,24.7386,24.637,24.6814,40900.0
2008-06-19 14:30:00,38.89,39.01,38.89,38.98,35500.0,24.6814,24.7576,24.6814,24.7386,35500.0
2008-06-19 14:35:00,38.98,38.98,38.95,38.97,36500.0,24.7386,24.7386,24.7195,24.7322,36500.0
2008-06-19 14:40:00,38.97,39.06,38.91,39.05,179500.0,24.7322,24.7893,24.6941,24.783,179500.0
2008-06-19 14:45:00,39.06,39.09,39.03,39.06,116400.0,24.7893,24.8084,24.7703,24.7893,116400.0
2008-06-19 14:50:00,39.06,39.16,39.05,39.14,73900.0,24.7893,24.8528,24.783,24.8401,73900.0
2008-06-19 14:55:00,39.13,39.14,39.07,39.14,52100.0,24.8338,24.8401,24.7957,24.8401,52100.0
2008-06-19 15:00:00,39.14,39.18,39.12,39.18,46600.0,24.8401,24.8655,24.8274,24.8655,46600.0
2008-06-19 15:05:00,39.18,39.25,39.17,39.22,104900.0,24.8655,24.9099,24.8591,24.8909,104900.0
2008-06-19 15:10:00,39.21,39.21,39.15,39.19,152800.0,24.8845,24.8845,24.8464,24.8718,152800.0
2008-06-19 15:15:00,39.18,39.19,39.06,39.07,70200.0,24.8655,24.8718,24.7893,24.7957,70200.0
2008-06-19 15:20:00,39.07,39.08,38.98,39.01,106500.0,24.7957,24.802,24.7386,24.7576,106500.0
2008-06-19 15:25:00,39.01,39.03,38.96,38.99,45500.0,24.7576,24.7703,24.7259,24.7449,45500.0
2008-06-19 15:30:00,38.99,39.08,38.97,39.03,64800.0,24.7449,24.802,24.7322,24.7703,64800.0
2008-06-19 15:35:00,39.03,39.03,38.95,38.99,63700.0,24.7703,24.7703,24.7195,24.7449,63700.0
2008-06-19 15:40:00,38.99,39.08,38.94,39.08,92200.0,24.7449,24.802,24.7132,24.802,92200.0
2008-06-19 15:45:00,39.08,39.13,39.07,39.08,52200.0,24.802,24.8338,24.7957,24.802,52200.0
2008-06-19 15:50:00,39.07,39.11,39.06,39.11,51900.0,24.7957,24.8211,24.7893,24.8211,51900.0
2008-06-19 15:55:00,39.1,39.12,39.05,39.09,86700.0,24.8147,24.8274,24.783,24.8084,86700.0
2008-06-20 09:30:00,39.15,39.16,38.83,38.84,534000.0,24.8464,24.8528,24.6434,24.6497,534000.0
2008-06-20 09:35:00,38.82,38.88,38.5,38.56,34200.0,24.637,24.6751,24.4339,24.472,34200.0
2008-06-20 09:40:00,38.6,38.84,38.6,38.8,49700.0,24.4974,24.6497,24.4974,24.6243,49700.0
2008-06-20 09:45:00,38.79,38.79,38.7,38.75,35500.0,24.618,24.618,24.5609,24.5926,35500.0
2008-06-20 09:50:00,38.75,38.83,38.72,38.8,31800.0,24.5926,24.6434,24.5735,24.6243,31800.0
2008-06-20 09:55:00,38.82,38.83,38.75,38.78,27400.0,24.637,24.6434,24.5926,24.6116,27400.0
2008-06-20 10:00:00,38.78,38.85,38.74,38.74,67100.0,24.6116,24.656,24.5862,24.5862,67100.0
2008-06-20 10:05:00,38.75,38.78,38.73,38.75,28900.0,24.5926,24.6116,24.5799,24.5926,28900.0
2008-06-20 10:10:00,38.75,38.84,38.74,38.75,27300.0,24.5926,24.6497,24.5862,24.5926,27300.0
2008-06-20 10:15:00,38.75,38.77,38.74,38.75,25100.0,24.5926,24.6053,24.5862,24.5926,25100.0
2008-06-20 10:20:00,38.75,38.78,38.65,38.65,21900.0,24.5926,24.6116,24.5291,24.5291,21900.0
2008-06-20 10:25:00,38.65,38.69,38.59,38.69,77600.0,24.5291,24.5545,24.491,24.5545,77600.0
2008-06-20 10:30:00,38.69,38.73,38.65,38.67,26100.0,24.5545,24.5799,24.5291,24.5418,26100.0
2008-06-20 10:35:00,38.66,38.69,38.64,38.64,56300.0,24.5355,24.5545,24.5228,24.5228,56300.0
2008-06-20 10:40:00,38.64,38.7,38.6,38.69,24900.0,24.5228,24.5609,24.4974,24.5545,24900.0
2008-06-20 10:45:00,38.68,38.75,38.65,38.69,26500.0,24.5482,24.5926,24.5291,24.5545,26500.0
2008-06-20 10:50:00,38.68,38.73,38.67,38.67,45100.0,24.5482,24.5799,24.5418,24.5418,45100.0
2008-06-20 10:55:00,38.67,38.7,38.62,38.63,13300.0,24.5418,24.5609,24.5101,24.5164,13300.0
2008-06-20 11:00:00,38.63,38.68,38.61,38.64,17500.0,24.5164,24.5482,24.5037,24.5228,17500.0
2008-06-20 11:05:00,38.62,38.7,38.55,38.7,24600.0,24.5101,24.5609,24.4657,24.5609,24600.0
2008-06-20 11:10:00,38.68,38.7,38.62,38.62,18300.0,24.5482,24.5609,24.5101,24.5101,18300.0
2008-06-20 11:15:00,38.62,38.63,38.56,38.57,20300.0,24.5101,24.5164,24.472,24.4783,20300.0
2008-06-20 11:20:00,38.56,38.66,38.56,38.63,46600.0,24.472,24.5355,24.472,24.5164,46600.0
2008-06-20 11:25:00,38.63,38.64,38.53,38.53,15700.0,24.5164,24.5228,24.453,24.453,15700.0
2008-06-20 11:30:00,38.53,38.56,38.51,38.56,21200.0,24.453,24.472,24.4403,24.472,21200.0
2008-06-20 11:35:00,38.56,38.62,38.56,38.61,20000.0,24.472,24.5101,24.472,24.5037,20000.0
2008-06-20 11:40:00,38.61,38.73,38.56,38.68,41700.0,24.5037,24.5799,24.472,24.5482,41700.0
2008-06-20 11:45:00,38.68,38.74,38.63,38.72,36700.0,24.5482,24.5862,24.5164,24.5735,36700.0
2008-06-20 11:50:00,38.71,38.78,38.71,38.78,24700.0,24.5672,24.6116,24.5672,24.6116,24700.0
2008-06-20 11:55:00,38.77,38.8,38.76,38.79,24500.0,24.6053,24.6243,24.5989,24.618,24500.0
2008-06-20 12:00:00,38.78,38.79,38.76,38.78,13500.0,24.6116,24.618,24.5989,24.6116,13500.0
2008-06-20 12:05:00,38.78,38.82,38.72,38.73,36400.0,24.6116,24.637,24.5735,24.5799,36400.0
2008-06-20 12:10:00,38.73,38.82,38.73,38.82,27100.0,24.5799,24.637,24.5799,24.637,27100.0
2008-06-20 12:15:00,38.83,38.89,38.81,38.89,32200.0,24.6434,24.6814,24.6307,24.6814,32200.0
2008-06-20 12:20:00,38.88,38.98,38.88,38.92,60100.0,24.6751,24.7386,24.6751,24.7005,60100.0
2008-06-20 12:25:00,38.92,39.0,38.91,39.0,32000.0,24.7005,24.7512,24.6941,24.7512,32000.0
2008-06-20 12:30:00,38.99,39.0,38.92,38.93,49300.0,24.7449,24.7512,24.7005,24.7068,49300.0
2008-06-20 12:35:00,38.93,38.94,38.81,38.81,22500.0,24.7068,24.7132,24.6307,24.6307,22500.0
2008-06-20 12:40:00,38.81,38.85,38.77,38.8,22000.0,24.6307,24.656,24.6053,24.6243,22000.0
2008-06-20 12:45:00,38.8,38.8,38.74,38.75,9300.0,24.6243,24.6243,24.5862,24.5926,9300.0
2008-06-20 12:50:00,38.75,38.78,38.75,38.78,10600.0,24.5926,24.6116,24.5926,24.6116,10600.0
2008-06-20 12:55:00,38.78,38.78,38.76,38.76,12300.0,24.6116,24.6116,24.5989,24.5989,12300.0
2008-06-20 13:00:00,38.76,38.77,38.72,38.72,12300.0,24.5989,24.6053,24.5735,24.5735,12300.0
2008-06-20 13:05:00,38.72,38.73,38.69,38.72,31300.0,24.5735,24.5799,24.5545,24.5735,31300.0
2008-06-20 13:10:00,38.72,38.76,38.65,38.67,25100.0,24.5735,24.5989,24.5291,24.5418,25100.0
2008-06-20 13:15:00,38.68,38.7,38.61,38.61,7100.0,24.5482,24.5609,24.5037,24.5037,7100.0
2008-06-20 13:20:00,38.61,38.67,38.58,38.59,48700.0,24.5037,24.5418,24.4847,24.491,48700.0
2008-06-20 13:25:00,38.6,38.6,38.51,38.52,22700.0,24.4974,24.4974,24.4403,24.4466,22700.0
2008-06-20 13:30:00,38.52,38.52,38.4,38.49,43200.0,24.4466,24.4466,24.3705,24.4276,43200.0
2008-06-20 13:35:00,38.49,38.5,38.43,38.44,19100.0,24.4276,24.4339,24.3895,24.3958,19100.0
2008-06-20 13:40:00,38.45,38.49,38.43,38.44,13400.0,24.4022,24.4276,24.3895,24.3958,13400.0
2008-06-20 13:45:00,38.43,38.5,38.42,38.49,13400.0,24.3895,24.4339,24.3832,24.4276,13400.0
2008-06-20 13:50:00,38.49,38.56,38.49,38.5,16800.0,24.4276,24.472,24.4276,24.4339,16800.0
2008-06-20 13:55:00,38.49,38.56,38.48,38.51,13100.0,24.4276,24.472,24.4212,24.4403,13100.0
2008-06-20 14:00:00,38.5,38.53,38.44,38.49,13700.0,24.4339,24.453,24.3958,24.4276,13700.0
2008-06-20 14:05:00,38.49,38.52,38.45,38.48,12100.0,24.4276,24.4466,24.4022,24.4212,12100.0
2008-06-20 14:10:00,38.47,38.49,38.36,38.37,32400.0,24.4149,24.4276,24.3451,24.3514,32400.0
2008-06-20 14:15:00,38.36,38.44,38.36,38.37,52700.0,24.3451,24.3958,24.3451,24.3514,52700.0
2008-06-20 14:20:00,38.36,38.44,38.36,38.4,50300.0,24.3451,24.3958,24.3451,24.3705,50300.0
2008-06-20 14:25:00,38.41,38.42,38.38,38.4,35200.0,24.3768,24.3832,24.3578,24.3705,35200.0
2008-06-20 14:30:00,38.4,38.41,38.38,38.4,25400.0,24.3705,24.3768,24.3578,24.3705,25400.0
2008-06-20 14:35:00,38.41,38.41,38.35,38.38,20400.0,24.3768,24.3768,24.3387,24.3578,20400.0
2008-06-20 14:40:00,38.39,38.42,38.36,38.36,25600.0,24.3641,24.3832,24.3451,24.3451,25600.0
2008-06-20 14:45:00,38.37,38.41,38.36,38.38,29900.0,24.3514,24.3768,24.3451,24.3578,29900.0
2008-06-20 14:50:00,38.39,38.42,38.31,38.35,26100.0,24.3641,24.3832,24.3133,24.3387,26100.0
2008-06-20 14:55:00,38.35,38.39,38.25,38.26,41100.0,24.3387,24.3641,24.2753,24.2816,41100.0
2008-06-20 15:00:00,38.27,38.28,38.18,38.2,78200.0,24.288,24.2943,24.2308,24.2435,78200.0
2008-06-20 15:05:00,38.19,38.34,38.19,38.28,46100.0,24.2372,24.3324,24.2372,24.2943,46100.0
2008-06-20 15:10:00,38.27,38.37,38.27,38.35,43800.0,24.288,24.3514,24.288,24.3387,43800.0
2008-06-20 15:15:00,38.34,38.41,38.32,38.32,47300.0,24.3324,24.3768,24.3197,24.3197,47300.0
2008-06-20 15:20:00,38.32,38.4,38.29,38.4,38300.0,24.3197,24.3705,24.3006,24.3705,38300.0
2008-06-20 15:25:00,38.4,38.41,38.28,38.33,64800.0,24.3705,24.3768,24.2943,24.326,64800.0
2008-06-20 15:30:00,38.32,38.39,38.31,38.35,52200.0,24.3197,24.3641,24.3133,24.3387,52200.0
2008-06-20 15:35:00,38.35,38.35,38.25,38.28,71600.0,24.3387,24.3387,24.2753,24.2943,71600.0
2008-06-20 15:40:00,38.28,38.35,38.21,38.27,141200.0,24.2943,24.3387,24.2499,24.288,141200.0
2008-06-20 15:45:00,38.28,38.35,38.26,38.32,104200.0,24.2943,24.3387,24.2816,24.3197,104200.0
2008-06-20 15:50:00,38.3,38.41,38.3,38.39,88600.0,24.307,24.3768,24.307,24.3641,88600.0
2008-06-20 15:55:00,38.4,38.4,38.32,38.32,125700.0,24.3705,24.3705,24.3197,24.3197,125700.0
2008-06-23 09:30:00,38.62,38.62,38.01,38.19,87500.0,24.5101,24.5101,24.1229,24.2372,87500.0
2008-06-23 09:35:00,38.19,38.29,38.15,38.2,62300.0,24.2372,24.3006,24.2118,24.2435,62300.0
2008-06-23 09:40:00,38.22,38.32,38.09,38.18,53200.0,24.2562,24.3197,24.1737,24.2308,53200.0
2008-06-23 09:45:00,38.18,38.34,38.06,38.12,33900.0,24.2308,24.3324,24.1547,24.1928,33900.0
2008-06-23 09:50:00,38.14,38.19,38.06,38.09,30900.0,24.2054,24.2372,24.1547,24.1737,30900.0
2008-06-23 09:55:00,38.1,38.2,38.06,38.19,31200.0,24.1801,24.2435,24.1547,24.2372,31200.0
2008-06-23 10:00:00,38.19,38.19,37.99,38.0,325900.0,24.2372,24.2372,24.1103,24.1166,325900.0
2008-06-23 10:05:00,38.0,38.12,37.88,38.1,450100.0,24.1166,24.1928,24.0404,24.1801,450100.0
2008-06-23 10:10:00,38.1,38.18,38.1,38.13,48800.0,24.1801,24.2308,24.1801,24.1991,48800.0
2008-06-23 10:15:00,38.14,38.16,38.1,38.12,55900.0,24.2054,24.2181,24.1801,24.1928,55900.0
2008-06-23 10:20:00,38.12,38.2,38.11,38.15,57900.0,24.1928,24.2435,24.1864,24.2118,57900.0
2008-06-23 10:25:00,38.16,38.27,38.13,38.25,31800.0,24.2181,24.288,24.1991,24.2753,31800.0
2008-06-23 10:30:00,38.25,38.46,38.24,38.42,64600.0,24.2753,24.4085,24.2689,24.3832,64600.0
2008-06-23 10:35:00,38.43,38.46,38.37,38.39,67300.0,24.3895,24.4085,24.3514,24.3641,67300.0
2008-06-23 10:40:00,38.38,38.4,38.33,38.34,42000.0,24.3578,24.3705,24.326,24.3324,42000.0
2008-06-23 10:45:00,38.34,38.34,38.27,38.27,36700.0,24.3324,24.3324,24.288,24.288,36700.0
2008-06-23 10:50:00,38.28,38.28,38.21,38.27,47800.0,24.2943,24.2943,24.2499,24.288,47800.0
2008-06-23 10:55:00,38.27,38.31,38.26,38.3,26700.0,24.288,24.3133,24.2816,24.307,26700.0
2008-06-23 11:00:00,38.29,38.38,38.26,38.37,40700.0,24.3006,24.3578,24.2816,24.3514,40700.0
2008-06-23 11:05:00,38.38,38.42,38.36,38.39,65600.0,24.3578,24.3832,24.3451,24.3641,65600.0
2008-06-23 11:10:00,38.39,38.49,38.35,38.48,40800.0,24.3641,24.4276,24.3387,24.4212,40800.0
2008-06-23 11:15:00,38.48,38.49,38.35,38.38,79300.0,24.4212,24.4276,24.3387,24.3578,79300.0
2008-06-23 11:20:00,38.37,38.42,38.33,38.34,48500.0,24.3514,24.3832,24.326,24.3324,48500.0
2008-06-23 11:25:00,38.34,38.36,38.3,38.35,42300.0,24.3324,24.3451,24.307,24.3387,42300.0
2008-06-23 11:30:00,38.34,38.38,38.3,38.34,39000.0,24.3324,24.3578,24.307,24.3324,39000.0
2008-06-23 11:35:00,38.35,38.36,38.3,38.3,50500.0,24.3387,24.3451,24.307,24.307,50500.0
2008-06-23 11:40:00,38.3,38.38,38.3,38.35,42700.0,24.307,24.3578,24.307,24.3387,42700.0
2008-06-23 11:45:00,38.34,38.37,38.31,38.32,39400.0,24.3324,24.3514,24.3133,24.3197,39400.0
2008-06-23 11:50:00,38.33,38.42,38.33,38.41,40900.0,24.326,24.3832,24.326,24.3768,40900.0
2008-06-23 11:55:00,38.4,38.42,38.35,38.37,107500.0,24.3705,24.3832,24.3387,24.3514,107500.0
2008-06-23 12:00:00,38.37,38.39,38.33,38.34,51400.0,24.3514,24.3641,24.326,24.3324,51400.0
2008-06-23 12:05:00,38.34,38.34,38.27,38.29,34000.0,24.3324,24.3324,24.288,24.3006,34000.0
2008-06-23 12:10:00,38.28,38.31,38.28,38.3,53900.0,24.2943,24.3133,24.2943,24.307,53900.0
2008-06-23 12:15:00,38.31,38.32,38.28,38.32,22600.0,24.3133,24.3197,24.2943,24.3197,22600.0
2008-06-23 12:20:00,38.31,38.35,38.31,38.32,43000.0,24.3133,24.3387,24.3133,24.3197,43000.0
2008-06-23 12:25:00,38.32,38.33,38.25,38.25,48200.0,24.3197,24.326,24.2753,24.2753,48200.0
2008-06-23 12:30:00,38.25,38.4,38.23,38.37,39400.0,24.2753,24.3705,24.2626,24.3514,39400.0
2008-06-23 12:35:00,38.36,38.4,38.33,38.33,94900.0,24.3451,24.3705,24.326,24.326,94900.0
2008-06-23 12:40:00,38.33,38.35,38.29,38.34,38800.0,24.326,24.3387,24.3006,24.3324,38800.0
2008-06-23 12:45:00,38.34,38.4,38.31,38.4,53900.0,24.3324,24.3705,24.3133,24.3705,53900.0
2008-06-23 12:50:00,38.39,38.4,38.36,38.38,62100.0,24.3641,24.3705,24.3451,24.3578,62100.0
2008-06-23 12:55:00,38.38,38.54,38.38,38.5,132100.0,24.3578,24.4593,24.3578,24.4339,132100.0
2008-06-23 13:00:00,38.51,38.53,38.41,38.53,167600.0,24.4403,24.453,24.3768,24.453,167600.0
2008-06-23 13:05:00,38.53,38.53,38.48,38.5,58000.0,24.453,24.453,24.4212,24.4339,58000.0
2008-06-23 13:10:00,38.5,38.5,38.45,38.48,42400.0,24.4339,24.4339,24.4022,24.4212,42400.0
2008-06-23 13:15:00,38.48,38.53,38.45,38.47,56500.0,24.4212,24.453,24.4022,24.4149,56500.0
2008-06-23 13:20:00,38.45,38.6,38.42,38.58,41500.0,24.4022,24.4974,24.3832,24.4847,41500.0
2008-06-23 13:25:00,38.58,38.6,38.51,38.52,112900.0,24.4847,24.4974,24.4403,24.4466,112900.0
2008-06-23 13:30:00,38.53,38.53,38.47,38.47,73900.0,24.453,24.453,24.4149,24.4149,73900.0
2008-06-23 13:35:00,38.47,38.52,38.43,38.43,85800.0,24.4149,24.4466,24.3895,24.3895,85800.0
2008-06-23 13:40:00,38.44,38.51,38.42,38.49,137400.0,24.3958,24.4403,24.3832,24.4276,137400.0
2008-06-23 13:45:00,38.48,38.59,38.47,38.58,32600.0,24.4212,24.491,24.4149,24.4847,32600.0
2008-06-23 13:50:00,38.59,38.71,38.53,38.67,191100.0,24.491,24.5672,24.453,24.5418,191100.0
2008-06-23 13:55:00,38.68,38.78,38.68,38.76,69700.0,24.5482,24.6116,24.5482,24.5989,69700.0
2008-06-23 14:00:00,38.75,38.78,38.66,38.7,164800.0,24.5926,24.6116,24.5355,24.5609,164800.0
2008-06-23 14:05:00,38.7,38.73,38.61,38.64,86400.0,24.5609,24.5799,24.5037,24.5228,86400.0
2008-06-23 14:10:00,38.64,38.78,38.53,38.6,176000.0,24.5228,24.6116,24.453,24.4974,176000.0
2008-06-23 14:15:00,38.6,38.7,38.58,38.68,57200.0,24.4974,24.5609,24.4847,24.5482,57200.0
2008-06-23 14:20:00,38.68,38.75,38.64,38.71,54900.0,24.5482,24.5926,24.5228,24.5672,54900.0
2008-06-23 14:25:00,38.71,38.71,38.64,38.69,40400.0,24.5672,24.5672,24.5228,24.5545,40400.0
2008-06-23 14:30:00,38.69,38.86,38.68,38.85,53200.0,24.5545,24.6624,24.5482,24.656,53200.0
2008-06-23 14:35:00,38.85,38.87,38.69,38.71,112200.0,24.656,24.6687,24.5545,24.5672,112200.0
2008-06-23 14:40:00,38.71,38.71,38.66,38.68,42300.0,24.5672,24.5672,24.5355,24.5482,42300.0
2008-06-23 14:45:00,38.68,38.69,38.64,38.67,43300.0,24.5482,24.5545,24.5228,24.5418,43300.0
2008-06-23 14:50:00,38.67,38.72,38.66,38.68,220700.0,24.5418,24.5735,24.5355,24.5482,220700.0
2008-06-23 14:55:00,38.67,38.7,38.67,38.68,63200.0,24.5418,24.5609,24.5418,24.5482,63200.0
2008-06-23 15:00:00,38.68,38.78,38.66,38.74,235800.0,24.5482,24.6116,24.5355,24.5862,235800.0
2008-06-23 15:05:00,38.74,38.74,38.62,38.62,52700.0,24.5862,24.5862,24.5101,24.5101,52700.0
2008-06-23 15:10:00,38.63,38.68,38.61,38.67,55900.0,24.5164,24.5482,24.5037,24.5418,55900.0
2008-06-23 15:15:00,38.67,38.68,38.54,38.62,203500.0,24.5418,24.5482,24.4593,24.5101,203500.0
2008-06-23 15:20:00,38.62,38.64,38.55,38.61,51200.0,24.5101,24.5228,24.4657,24.5037,51200.0
2008-06-23 15:25:00,38.61,38.63,38.57,38.57,72700.0,24.5037,24.5164,24.4783,24.4783,72700.0
2008-06-23 15:30:00,38.57,38.62,38.55,38.56,47500.0,24.4783,24.5101,24.4657,24.472,47500.0
2008-06-23 15:35:00,38.56,38.58,38.49,38.5,137500.0,24.472,24.4847,24.4276,24.4339,137500.0
2008-06-23 15:40:00,38.5,38.59,38.5,38.55,136100.0,24.4339,24.491,24.4339,24.4657,136100.0
2008-06-23 15:45:00,38.55,38.6,38.55,38.58,102400.0,24.4657,24.4974,24.4657,24.4847,102400.0
2008-06-23 15:50:00,38.58,38.61,38.52,38.61,113800.0,24.4847,24.5037,24.4466,24.5037,113800.0
2008-06-23 15:55:00,38.6,38.67,38.55,38.63,110700.0,24.4974,24.5418,24.4657,24.5164,110700.0
2008-06-24 09:30:00,38.46,38.61,38.32,38.61,274600.0,24.4085,24.5037,24.3197,24.5037,274600.0
2008-06-24 09:35:00,38.62,38.79,38.51,38.51,57700.0,24.5101,24.618,24.4403,24.4403,57700.0
2008-06-24 09:40:00,38.51,38.56,38.33,38.48,49000.0,24.4403,24.472,24.326,24.4212,49000.0
2008-06-24 09:45:00,38.48,38.49,38.3,38.36,36400.0,24.4212,24.4276,24.307,24.3451,36400.0
2008-06-24 09:50:00,38.36,38.47,38.3,38.44,59100.0,24.3451,24.4149,24.307,24.3958,59100.0
2008-06-24 09:55:00,38.45,38.46,38.31,38.38,48500.0,24.4022,24.4085,24.3133,24.3578,48500.0
2008-06-24 10:00:00,38.38,38.38,38.27,38.31,58000.0,24.3578,24.3578,24.288,24.3133,58000.0
2008-06-24 10:05:00,38.32,38.5,38.32,38.5,155200.0,24.3197,24.4339,24.3197,24.4339,155200.0
2008-06-24 10:10:00,38.5,38.57,38.45,38.48,84400.0,24.4339,24.4783,24.4022,24.4212,84400.0
2008-06-24 10:15:00,38.47,38.5,38.19,38.23,310600.0,24.4149,24.4339,24.2372,24.2626,310600.0
2008-06-24 10:20:00,38.23,38.27,38.13,38.21,79300.0,24.2626,24.288,24.1991,24.2499,79300.0
2008-06-24 10:25:00,38.21,38.23,38.13,38.21,45200.0,24.2499,24.2626,24.1991,24.2499,45200.0
2008-06-24 10:30:00,38.2,38.21,38.05,38.05,154900.0,24.2435,24.2499,24.1483,24.1483,154900.0
2008-06-24 10:35:00,38.05,38.07,37.99,37.99,68200.0,24.1483,24.161,24.1103,24.1103,68200.0
2008-06-24 10:40:00,38.0,38.0,37.89,37.97,189900.0,24.1166,24.1166,24.0468,24.0976,189900.0
2008-06-24 10:45:00,37.96,38.0,37.95,37.96,34200.0,24.0912,24.1166,24.0849,24.0912,34200.0
2008-06-24 10:50:00,37.96,38.06,37.95,38.0,88900.0,24.0912,24.1547,24.0849,24.1166,88900.0
2008-06-24 10:55:00,38.0,38.05,37.99,38.02,84800.0,24.1166,24.1483,24.1103,24.1293,84800.0
2008-06-24 11:00:00,38.02,38.1,38.0,38.08,100900.0,24.1293,24.1801,24.1166,24.1674,100900.0
2008-06-24 11:05:00,38.08,38.1,38.0,38.02,32500.0,24.1674,24.1801,24.1166,24.1293,32500.0
2008-06-24 11:10:00,38.03,38.05,37.99,38.0,57500.0,24.1356,24.1483,24.1103,24.1166,57500.0
2008-06-24 11:15:00,38.01,38.15,38.0,38.15,36500.0,24.1229,24.2118,24.1166,24.2118,36500.0
2008-06-24 11:20:00,38.15,38.18,38.12,38.14,50200.0,24.2118,24.2308,24.1928,24.2054,50200.0
2008-06-24 11:25:00,38.14,38.17,38.11,38.15,51800.0,24.2054,24.2245,24.1864,24.2118,51800.0
2008-06-24 11:30:00,38.15,38.16,38.1,38.13,49500.0,24.2118,24.2181,24.1801,24.1991,49500.0
2008-06-24 11:35:00,38.12,38.15,38.12,38.13,25100.0,24.1928,24.2118,24.1928,24.1991,25100.0
2008-06-24 11:40:00,38.15,38.15,38.14,38.15,24600.0,24.2118,24.2118,24.2054,24.2118,24600.0
2008-06-24 11:45:00,38.15,38.17,38.13,38.14,80900.0,24.2118,24.2245,24.1991,24.2054,80900.0
2008-06-24 11:50:00,38.14,38.17,38.12,38.14,53200.0,24.2054,24.2245,24.1928,24.2054,53200.0
2008-06-24 11:55:00,38.14,38.15,38.14,38.14,63600.0,24.2054,24.2118,24.2054,24.2054,63600.0
2008-06-24 12:00:00,38.14,38.16,38.13,38.15,48100.0,24.2054,24.2181,24.1991,24.2118,48100.0
2008-06-24 12:05:00,38.15,38.15,38.12,38.13,49700.0,24.2118,24.2118,24.1928,24.1991,49700.0
2008-06-24 12:10:00,38.14,38.15,38.12,38.15,20000.0,24.2054,24.2118,24.1928,24.2118,20000.0
2008-06-24 12:15:00,38.14,38.16,38.12,38.13,59500.0,24.2054,24.2181,24.1928,24.1991,59500.0
2008-06-24 12:20:00,38.12,38.15,38.12,38.15,14000.0,24.1928,24.2118,24.1928,24.2118,14000.0
2008-06-24 12:25:00,38.14,38.15,38.1,38.15,47100.0,24.2054,24.2118,24.1801,24.2118,47100.0
2008-06-24 12:30:00,38.14,38.15,38.14,38.15,44000.0,24.2054,24.2118,24.2054,24.2118,44000.0
2008-06-24 12:35:00,38.14,38.17,38.12,38.14,94600.0,24.2054,24.2245,24.1928,24.2054,94600.0
2008-06-24 12:40:00,38.14,38.15,38.14,38.14,32800.0,24.2054,24.2118,24.2054,24.2054,32800.0
2008-06-24 12:45:00,38.14,38.16,38.13,38.14,86700.0,24.2054,24.2181,24.1991,24.2054,86700.0
2008-06-24 12:50:00,38.14,38.15,38.14,38.14,109100.0,24.2054,24.2118,24.2054,24.2054,109100.0
2008-06-24 12:55:00,38.14,38.22,38.14,38.18,110300.0,24.2054,24.2562,24.2054,24.2308,110300.0
2008-06-24 13:00:00,38.17,38.28,38.16,38.24,57500.0,24.2245,24.2943,24.2181,24.2689,57500.0
2008-06-24 13:05:00,38.24,38.26,38.23,38.24,47100.0,24.2689,24.2816,24.2626,24.2689,47100.0
2008-06-24 13:10:00,38.24,38.26,38.18,38.18,62600.0,24.2689,24.2816,24.2308,24.2308,62600.0
2008-06-24 13:15:00,38.19,38.21,38.18,38.21,29700.0,24.2372,24.2499,24.2308,24.2499,29700.0
2008-06-24 13:20:00,38.2,38.25,38.18,38.25,28500.0,24.2435,24.2753,24.2308,24.2753,28500.0
2008-06-24 13:25:00,38.25,38.25,38.2,38.21,28700.0,24.2753,24.2753,24.2435,24.2499,28700.0
2008-06-24 13:30:00,38.2,38.25,38.18,38.2,98200.0,24.2435,24.2753,24.2308,24.2435,98200.0
2008-06-24 13:35:00,38.19,38.2,38.17,38.17,34900.0,24.2372,24.2435,24.2245,24.2245,34900.0
2008-06-24 13:40:00,38.17,38.18,38.12,38.14,64000.0,24.2245,24.2308,24.1928,24.2054,64000.0
2008-06-24 13:45:00,38.14,38.15,38.13,38.13,81900.0,24.2054,24.2118,24.1991,24.1991,81900.0
2008-06-24 13:50:00,38.13,38.17,38.11,38.15,29600.0,24.1991,24.2245,24.1864,24.2118,29600.0
2008-06-24 13:55:00,38.16,38.17,38.15,38.16,38600.0,24.2181,24.2245,24.2118,24.2181,38600.0
2008-06-24 14:00:00,38.16,38.24,38.16,38.18,120400.0,24.2181,24.2689,24.2181,24.2308,120400.0
2008-06-24 14:05:00,38.17,38.2,38.15,38.15,81400.0,24.2245,24.2435,24.2118,24.2118,81400.0
2008-06-24 14:10:00,38.15,38.18,38.14,38.17,65300.0,24.2118,24.2308,24.2054,24.2245,65300.0
2008-06-24 14:15:00,38.18,38.19,38.14,38.14,119100.0,24.2308,24.2372,24.2054,24.2054,119100.0
2008-06-24 14:20:00,38.14,38.16,38.13,38.13,26800.0,24.2054,24.2181,24.1991,24.1991,26800.0
2008-06-24 14:25:00,38.13,38.15,38.11,38.11,53200.0,24.1991,24.2118,24.1864,24.1864,53200.0
2008-06-24 14:30:00,38.12,38.15,38.12,38.13,19800.0,24.1928,24.2118,24.1928,24.1991,19800.0
2008-06-24 14:35:00,38.13,38.16,38.13,38.13,41100.0,24.1991,24.2181,24.1991,24.1991,41100.0
2008-06-24 14:40:00,38.13,38.2,38.12,38.14,49400.0,24.1991,24.2435,24.1928,24.2054,49400.0
2008-06-24 14:45:00,38.13,38.15,38.1,38.12,60600.0,24.1991,24.2118,24.1801,24.1928,60600.0
2008-06-24 14:50:00,38.12,38.13,38.1,38.11,26500.0,24.1928,24.1991,24.1801,24.1864,26500.0
2008-06-24 14:55:00,38.11,38.13,38.07,38.09,32600.0,24.1864,24.1991,24.161,24.1737,32600.0
2008-06-24 15:00:00,38.08,38.12,38.07,38.07,138600.0,24.1674,24.1928,24.161,24.161,138600.0
2008-06-24 15:05:00,38.07,38.08,38.03,38.06,122400.0,24.161,24.1674,24.1356,24.1547,122400.0
2008-06-24 15:10:00,38.06,38.09,38.05,38.09,74000.0,24.1547,24.1737,24.1483,24.1737,74000.0
2008-06-24 15:15:00,38.1,38.1,38.03,38.03,124800.0,24.1801,24.1801,24.1356,24.1356,124800.0
2008-06-24 15:20:00,38.03,38.06,38.03,38.03,33300.0,24.1356,24.1547,24.1356,24.1356,33300.0
2008-06-24 15:25:00,38.03,38.08,37.99,38.06,133800.0,24.1356,24.1674,24.1103,24.1547,133800.0
2008-06-24 15:30:00,38.04,38.05,37.99,38.0,126500.0,24.142,24.1483,24.1103,24.1166,126500.0
2008-06-24 15:35:00,38.0,38.0,37.96,37.99,160800.0,24.1166,24.1166,24.0912,24.1103,160800.0
2008-06-24 15:40:00,37.99,38.0,37.94,38.0,208400.0,24.1103,24.1166,24.0785,24.1166,208400.0
2008-06-24 15:45:00,38.0,38.0,37.99,37.99,189000.0,24.1166,24.1166,24.1103,24.1103,189000.0
2008-06-24 15:50:00,38.0,38.05,37.96,38.05,243900.0,24.1166,24.1483,24.0912,24.1483,243900.0
2008-06-24 15:55:00,38.04,38.11,38.03,38.1,234500.0,24.142,24.1864,24.1356,24.1801,234500.0
2008-06-25 09:30:00,38.43,38.57,38.41,38.49,77300.0,24.3895,24.4783,24.3768,24.4276,77300.0
2008-06-25 09:35:00,38.5,38.79,38.49,38.74,50900.0,24.4339,24.618,24.4276,24.5862,50900.0
2008-06-25 09:40:00,38.76,38.76,38.56,38.62,62600.0,24.5989,24.5989,24.472,24.5101,62600.0
2008-06-25 09:45:00,38.63,38.71,38.62,38.67,60100.0,24.5164,24.5672,24.5101,24.5418,60100.0
2008-06-25 09:50:00,38.68,38.72,38.63,38.7,92400.0,24.5482,24.5735,24.5164,24.5609,92400.0
2008-06-25 09:55:00,38.7,38.83,38.67,38.77,145800.0,24.5609,24.6434,24.5418,24.6053,145800.0
2008-06-25 10:00:00,38.77,38.79,38.68,38.69,77800.0,24.6053,24.618,24.5482,24.5545,77800.0
2008-06-25 10:05:00,38.69,38.79,38.67,38.74,144100.0,24.5545,24.618,24.5418,24.5862,144100.0
2008-06-25 10:10:00,38.74,38.76,38.66,38.66,71100.0,24.5862,24.5989,24.5355,24.5355,71100.0
2008-06-25 10:15:00,38.66,38.67,38.53,38.57,99500.0,24.5355,24.5418,24.453,24.4783,99500.0
2008-06-25 10:20:00,38.57,38.63,38.52,38.59,51300.0,24.4783,24.5164,24.4466,24.491,51300.0
2008-06-25 10:25:00,38.6,38.75,38.6,38.74,58600.0,24.4974,24.5926,24.4974,24.5862,58600.0
2008-06-25 10:30:00,38.74,38.74,38.67,38.71,85800.0,24.5862,24.5862,24.5418,24.5672,85800.0
2008-06-25 10:35:00,38.71,38.75,38.7,38.73,50700.0,24.5672,24.5926,24.5609,24.5799,50700.0
2008-06-25 10:40:00,38.74,38.76,38.72,38.75,79500.0,24.5862,24.5989,24.5735,24.5926,79500.0
2008-06-25 10:45:00,38.74,38.77,38.66,38.68,84400.0,24.5862,24.6053,24.5355,24.5482,84400.0
2008-06-25 10:50:00,38.67,38.7,38.6,38.6,37700.0,24.5418,24.5609,24.4974,24.4974,37700.0
2008-06-25 10:55:00,38.59,38.6,38.54,38.55,32700.0,24.491,24.4974,24.4593,24.4657,32700.0
2008-06-25 11:00:00,38.55,38.61,38.53,38.57,42900.0,24.4657,24.5037,24.453,24.4783,42900.0
2008-06-25 11:05:00,38.58,38.59,38.55,38.56,41400.0,24.4847,24.491,24.4657,24.472,41400.0
2008-06-25 11:10:00,38.56,38.58,38.55,38.55,48900.0,24.472,24.4847,24.4657,24.4657,48900.0
2008-06-25 11:15:00,38.57,38.6,38.54,38.57,57800.0,24.4783,24.4974,24.4593,24.4783,57800.0
2008-06-25 11:20:00,38.57,38.6,38.57,38.59,48800.0,24.4783,24.4974,24.4783,24.491,48800.0
2008-06-25 11:25:00,38.6,38.61,38.57,38.57,46700.0,24.4974,24.5037,24.4783,24.4783,46700.0
2008-06-25 11:30:00,38.57,38.61,38.56,38.61,41900.0,24.4783,24.5037,24.472,24.5037,41900.0
2008-06-25 11:35:00,38.62,38.62,38.58,38.59,37200.0,24.5101,24.5101,24.4847,24.491,37200.0
2008-06-25 11:40:00,38.59,38.61,38.55,38.58,37500.0,24.491,24.5037,24.4657,24.4847,37500.0
2008-06-25 11:45:00,38.59,38.61,38.58,38.58,23000.0,24.491,24.5037,24.4847,24.4847,23000.0
2008-06-25 11:50:00,38.58,38.6,38.57,38.58,27300.0,24.4847,24.4974,24.4783,24.4847,27300.0
2008-06-25 11:55:00,38.58,38.58,38.55,38.57,37600.0,24.4847,24.4847,24.4657,24.4783,37600.0
2008-06-25 12:00:00,38.56,38.58,38.55,38.58,30900.0,24.472,24.4847,24.4657,24.4847,30900.0
2008-06-25 12:05:00,38.58,38.58,38.57,38.57,13800.0,24.4847,24.4847,24.4783,24.4783,13800.0
2008-06-25 12:10:00,38.58,38.58,38.55,38.56,64300.0,24.4847,24.4847,24.4657,24.472,64300.0
2008-06-25 12:15:00,38.56,38.59,38.54,38.59,87000.0,24.472,24.491,24.4593,24.491,87000.0
2008-06-25 12:20:00,38.58,38.61,38.58,38.61,51700.0,24.4847,24.5037,24.4847,24.5037,51700.0
2008-06-25 12:25:00,38.61,38.62,38.6,38.62,31300.0,24.5037,24.5101,24.4974,24.5101,31300.0
2008-06-25 12:30:00,38.62,38.62,38.59,38.6,33200.0,24.5101,24.5101,24.491,24.4974,33200.0
2008-06-25 12:35:00,38.6,38.61,38.6,38.6,26700.0,24.4974,24.5037,24.4974,24.4974,26700.0
2008-06-25 12:40:00,38.6,38.61,38.59,38.6,21500.0,24.4974,24.5037,24.491,24.4974,21500.0
2008-06-25 12:45:00,38.6,38.61,38.59,38.6,20600.0,24.4974,24.5037,24.491,24.4974,20600.0
2008-06-25 12:50:00,38.59,38.61,38.58,38.59,36600.0,24.491,24.5037,24.4847,24.491,36600.0
2008-06-25 12:55:00,38.6,38.61,38.58,38.61,16700.0,24.4974,24.5037,24.4847,24.5037,16700.0
2008-06-25 13:00:00,38.61,38.61,38.6,38.6,17800.0,24.5037,24.5037,24.4974,24.4974,17800.0
2008-06-25 13:05:00,38.6,38.61,38.6,38.6,10100.0,24.4974,24.5037,24.4974,24.4974,10100.0
2008-06-25 13:10:00,38.61,38.71,38.6,38.7,45800.0,24.5037,24.5672,24.4974,24.5609,45800.0
2008-06-25 13:15:00,38.71,38.71,38.64,38.7,76500.0,24.5672,24.5672,24.5228,24.5609,76500.0
2008-06-25 13:20:00,38.7,38.72,38.67,38.7,38100.0,24.5609,24.5735,24.5418,24.5609,38100.0
2008-06-25 13:25:00,38.7,38.7,38.66,38.68,22800.0,24.5609,24.5609,24.5355,24.5482,22800.0
2008-06-25 13:30:00,38.68,38.69,38.66,38.67,22800.0,24.5482,24.5545,24.5355,24.5418,22800.0
2008-06-25 13:35:00,38.67,38.67,38.6,38.63,29600.0,24.5418,24.5418,24.4974,24.5164,29600.0
2008-06-25 13:40:00,38.64,38.76,38.64,38.76,58400.0,24.5228,24.5989,24.5228,24.5989,58400.0
2008-06-25 13:45:00,38.76,38.83,38.75,38.83,18300.0,24.5989,24.6434,24.5926,24.6434,18300.0
2008-06-25 13:50:00,38.83,38.85,38.81,38.81,22100.0,24.6434,24.656,24.6307,24.6307,22100.0
2008-06-25 13:55:00,38.82,38.82,38.72,38.72,22000.0,24.637,24.637,24.5735,24.5735,22000.0
2008-06-25 14:00:00,38.72,38.73,38.71,38.73,7000.0,24.5735,24.5799,24.5672,24.5799,7000.0
2008-06-25 14:05:00,38.74,38.82,38.74,38.77,36900.0,24.5862,24.637,24.5862,24.6053,36900.0
2008-06-25 14:10:00,38.77,38.9,38.65,38.85,86000.0,24.6053,24.6878,24.5291,24.656,86000.0
2008-06-25 14:15:00,38.84,38.96,38.83,38.92,35200.0,24.6497,24.7259,24.6434,24.7005,35200.0
2008-06-25 14:20:00,38.92,38.95,38.8,38.81,86400.0,24.7005,24.7195,24.6243,24.6307,86400.0
2008-06-25 14:25:00,38.81,38.89,38.72,38.73,87400.0,24.6307,24.6814,24.5735,24.5799,87400.0
2008-06-25 14:30:00,38.75,38.84,38.66,38.84,97200.0,24.5926,24.6497,24.5355,24.6497,97200.0
2008-06-25 14:35:00,38.83,38.94,38.78,38.81,73300.0,24.6434,24.7132,24.6116,24.6307,73300.0
2008-06-25 14:40:00,38.82,38.88,38.71,38.83,70600.0,24.637,24.6751,24.5672,24.6434,70600.0
2008-06-25 14:45:00,38.83,38.83,38.67,38.82,58400.0,24.6434,24.6434,24.5418,24.637,58400.0
2008-06-25 14:50:00,38.82,38.86,38.78,38.82,44200.0,24.637,24.6624,24.6116,24.637,44200.0
2008-06-25 14:55:00,38.82,38.86,38.78,38.83,39600.0,24.637,24.6624,24.6116,24.6434,39600.0
2008-06-25 15:00:00,38.83,38.96,38.79,38.94,63600.0,24.6434,24.7259,24.618,24.7132,63600.0
2008-06-25 15:05:00,38.94,38.98,38.91,38.94,69800.0,24.7132,24.7386,24.6941,24.7132,69800.0
2008-06-25 15:10:00,38.95,38.99,38.93,38.95,76400.0,24.7195,24.7449,24.7068,24.7195,76400.0
2008-06-25 15:15:00,38.95,38.98,38.86,38.91,80300.0,24.7195,24.7386,24.6624,24.6941,80300.0
2008-06-25 15:20:00,38.9,38.9,38.75,38.8,106800.0,24.6878,24.6878,24.5926,24.6243,106800.0
2008-06-25 15:25:00,38.81,38.82,38.7,38.81,90600.0,24.6307,24.637,24.5609,24.6307,90600.0
2008-06-25 15:30:00,38.8,38.85,38.71,38.72,74100.0,24.6243,24.656,24.5672,24.5735,74100.0
2008-06-25 15:35:00,38.7,38.77,38.63,38.74,68800.0,24.5609,24.6053,24.5164,24.5862,68800.0
2008-06-25 15:40:00,38.74,38.77,38.69,38.73,92400.0,24.5862,24.6053,24.5545,24.5799,92400.0
2008-06-25 15:45:00,38.73,38.73,38.59,38.61,99600.0,24.5799,24.5799,24.491,24.5037,99600.0
2008-06-25 15:50:00,38.6,38.75,38.6,38.7,114300.0,24.4974,24.5926,24.4974,24.5609,114300.0
2008-06-25 15:55:00,38.7,38.77,38.66,38.74,108700.0,24.5609,24.6053,24.5355,24.5862,108700.0
2008-06-26 09:30:00,38.16,38.4,38.08,38.36,40200.0,24.2181,24.3705,24.1674,24.3451,40200.0
2008-06-26 09:35:00,38.37,38.37,38.17,38.21,50200.0,24.3514,24.3514,24.2245,24.2499,50200.0
2008-06-26 09:40:00,38.24,38.31,38.16,38.25,18100.0,24.2689,24.3133,24.2181,24.2753,18100.0
2008-06-26 09:45:00,38.25,38.31,38.12,38.18,20300.0,24.2753,24.3133,24.1928,24.2308,20300.0
2008-06-26 09:50:00,38.18,38.2,38.1,38.2,38100.0,24.2308,24.2435,24.1801,24.2435,38100.0
2008-06-26 09:55:00,38.21,38.21,38.1,38.13,45600.0,24.2499,24.2499,24.1801,24.1991,45600.0
2008-06-26 10:00:00,38.16,38.2,37.94,37.99,56800.0,24.2181,24.2435,24.0785,24.1103,56800.0
2008-06-26 10:05:00,37.97,38.06,37.91,38.04,58000.0,24.0976,24.1547,24.0595,24.142,58000.0
2008-06-26 10:10:00,38.04,38.04,37.9,37.92,68600.0,24.142,24.142,24.0531,24.0658,68600.0
2008-06-26 10:15:00,37.91,37.94,37.82,37.83,76500.0,24.0595,24.0785,24.0024,24.0087,76500.0
2008-06-26 10:20:00,37.85,37.95,37.83,37.89,37900.0,24.0214,24.0849,24.0087,24.0468,37900.0
2008-06-26 10:25:00,37.91,38.02,37.9,37.94,35500.0,24.0595,24.1293,24.0531,24.0785,35500.0
2008-06-26 10:30:00,37.94,37.99,37.89,37.93,34700.0,24.0785,24.1103,24.0468,24.0722,34700.0
2008-06-26 10:35:00,37.93,37.93,37.83,37.83,9400.0,24.0722,24.0722,24.0087,24.0087,9400.0
2008-06-26 10:40:00,37.82,37.84,37.74,37.75,30900.0,24.0024,24.0151,23.9516,23.9579,30900.0
2008-06-26 10:45:00,37.76,37.78,37.71,37.74,41800.0,23.9643,23.977,23.9326,23.9516,41800.0
2008-06-26 10:50:00,37.73,37.76,37.67,37.69,24500.0,23.9452,23.9643,23.9072,23.9199,24500.0
2008-06-26 10:55:00,37.7,37.71,37.57,37.59,15300.0,23.9262,23.9326,23.8437,23.8564,15300.0
2008-06-26 11:00:00,37.58,37.62,37.53,37.61,36700.0,23.85,23.8754,23.8183,23.8691,36700.0
2008-06-26 11:05:00,37.62,37.7,37.62,37.69,7800.0,23.8754,23.9262,23.8754,23.9199,7800.0
2008-06-26 11:10:00,37.69,37.73,37.62,37.66,58000.0,23.9199,23.9452,23.8754,23.9008,58000.0
2008-06-26 11:15:00,37.67,37.74,37.65,37.67,20400.0,23.9072,23.9516,23.8945,23.9072,20400.0
2008-06-26 11:20:00,37.67,37.79,37.66,37.79,12700.0,23.9072,23.9833,23.9008,23.9833,12700.0
2008-06-26 11:25:00,37.78,37.83,37.78,37.82,13600.0,23.977,24.0087,23.977,24.0024,13600.0
2008-06-26 11:30:00,37.8,37.85,37.77,37.85,34100.0,23.9897,24.0214,23.9706,24.0214,34100.0
2008-06-26 11:35:00,37.83,37.87,37.73,37.73,17000.0,24.0087,24.0341,23.9452,23.9452,17000.0
2008-06-26 11:40:00,37.73,37.8,37.72,37.8,9500.0,23.9452,23.9897,23.9389,23.9897,9500.0
2008-06-26 11:45:00,37.8,37.86,37.8,37.86,6300.0,23.9897,24.0277,23.9897,24.0277,6300.0
2008-06-26 11:50:00,37.86,37.87,37.82,37.82,5400.0,24.0277,24.0341,24.0024,24.0024,5400.0
2008-06-26 11:55:00,37.82,37.88,37.82,37.87,12500.0,24.0024,24.0404,24.0024,24.0341,12500.0
2008-06-26 12:00:00,37.85,37.87,37.82,37.86,6500.0,24.0214,24.0341,24.0024,24.0277,6500.0
2008-06-26 12:05:00,37.85,37.86,37.75,37.8,11200.0,24.0214,24.0277,23.9579,23.9897,11200.0
2008-06-26 12:10:00,37.8,37.82,37.75,37.76,17300.0,23.9897,24.0024,23.9579,23.9643,17300.0
2008-06-26 12:15:00,37.77,37.79,37.66,37.67,14800.0,23.9706,23.9833,23.9008,23.9072,14800.0
2008-06-26 12:20:00,37.67,37.7,37.66,37.7,25600.0,23.9072,23.9262,23.9008,23.9262,25600.0
2008-06-26 12:25:00,37.7,37.7,37.62,37.66,30800.0,23.9262,23.9262,23.8754,23.9008,30800.0
2008-06-26 12:30:00,37.65,37.66,37.61,37.64,35200.0,23.8945,23.9008,23.8691,23.8881,35200.0
2008-06-26 12:35:00,37.64,37.68,37.62,37.66,36600.0,23.8881,23.9135,23.8754,23.9008,36600.0
2008-06-26 12:40:00,37.65,37.66,37.61,37.65,40500.0,23.8945,23.9008,23.8691,23.8945,40500.0
2008-06-26 12:45:00,37.63,37.64,37.5,37.51,29100.0,23.8818,23.8881,23.7993,23.8056,29100.0
2008-06-26 12:50:00,37.52,37.52,37.45,37.49,35700.0,23.812,23.812,23.7675,23.7929,35700.0
2008-06-26 12:55:00,37.48,37.5,37.46,37.48,17200.0,23.7866,23.7993,23.7739,23.7866,17200.0
2008-06-26 13:00:00,37.48,37.54,37.48,37.53,15000.0,23.7866,23.8247,23.7866,23.8183,15000.0
2008-06-26 13:05:00,37.55,37.55,37.5,37.51,7600.0,23.831,23.831,23.7993,23.8056,7600.0
2008-06-26 13:10:00,37.5,37.52,37.46,37.52,16900.0,23.7993,23.812,23.7739,23.812,16900.0
2008-06-26 13:15:00,37.52,37.53,37.46,37.47,15200.0,23.812,23.8183,23.7739,23.7802,15200.0
2008-06-26 13:20:00,37.48,37.5,37.47,37.47,16600.0,23.7866,23.7993,23.7802,23.7802,16600.0
2008-06-26 13:25:00,37.47,37.47,37.38,37.46,29500.0,23.7802,23.7802,23.7231,23.7739,29500.0
2008-06-26 13:30:00,37.45,37.48,37.42,37.46,11900.0,23.7675,23.7866,23.7485,23.7739,11900.0
2008-06-26 13:35:00,37.46,37.54,37.46,37.54,14000.0,23.7739,23.8247,23.7739,23.8247,14000.0
2008-06-26 13:40:00,37.54,37.54,37.5,37.51,13100.0,23.8247,23.8247,23.7993,23.8056,13100.0
2008-06-26 13:45:00,37.51,37.58,37.5,37.53,9100.0,23.8056,23.85,23.7993,23.8183,9100.0
2008-06-26 13:50:00,37.53,37.63,37.53,37.61,9700.0,23.8183,23.8818,23.8183,23.8691,9700.0
2008-06-26 13:55:00,37.61,37.62,37.5,37.54,15500.0,23.8691,23.8754,23.7993,23.8247,15500.0
2008-06-26 14:00:00,37.55,37.62,37.51,37.62,16700.0,23.831,23.8754,23.8056,23.8754,16700.0
2008-06-26 14:05:00,37.63,37.69,37.57,37.64,17500.0,23.8818,23.9199,23.8437,23.8881,17500.0
2008-06-26 14:10:00,37.63,37.63,37.47,37.5,30100.0,23.8818,23.8818,23.7802,23.7993,30100.0
2008-06-26 14:15:00,37.5,37.55,37.45,37.49,32300.0,23.7993,23.831,23.7675,23.7929,32300.0
2008-06-26 14:20:00,37.49,37.51,37.47,37.49,30400.0,23.7929,23.8056,23.7802,23.7929,30400.0
2008-06-26 14:25:00,37.5,37.53,37.44,37.51,12100.0,23.7993,23.8183,23.7612,23.8056,12100.0
2008-06-26 14:30:00,37.5,37.53,37.48,37.49,20600.0,23.7993,23.8183,23.7866,23.7929,20600.0
2008-06-26 14:35:00,37.48,37.53,37.43,37.43,15500.0,23.7866,23.8183,23.7548,23.7548,15500.0
2008-06-26 14:40:00,37.44,37.49,37.38,37.39,24800.0,23.7612,23.7929,23.7231,23.7295,24800.0
2008-06-26 14:45:00,37.39,37.47,37.39,37.42,21600.0,23.7295,23.7802,23.7295,23.7485,21600.0
2008-06-26 14:50:00,37.42,37.48,37.41,37.46,16300.0,23.7485,23.7866,23.7422,23.7739,16300.0
2008-06-26 14:55:00,37.45,37.48,37.42,37.42,18500.0,23.7675,23.7866,23.7485,23.7485,18500.0
2008-06-26 15:00:00,37.43,37.47,37.4,37.41,47800.0,23.7548,23.7802,23.7358,23.7422,47800.0
2008-06-26 15:05:00,37.41,37.47,37.36,37.45,77500.0,23.7422,23.7802,23.7104,23.7675,77500.0
2008-06-26 15:10:00,37.44,37.47,37.4,37.41,35300.0,23.7612,23.7802,23.7358,23.7422,35300.0
2008-06-26 15:15:00,37.41,37.5,37.36,37.36,37100.0,23.7422,23.7993,23.7104,23.7104,37100.0
2008-06-26 15:20:00,37.36,37.45,37.33,37.42,47500.0,23.7104,23.7675,23.6914,23.7485,47500.0
2008-06-26 15:25:00,37.42,37.47,37.42,37.46,57400.0,23.7485,23.7802,23.7485,23.7739,57400.0
2008-06-26 15:30:00,37.45,37.48,37.43,37.47,39300.0,23.7675,23.7866,23.7548,23.7802,39300.0
2008-06-26 15:35:00,37.46,37.51,37.41,37.47,76100.0,23.7739,23.8056,23.7422,23.7802,76100.0
2008-06-26 15:40:00,37.47,37.47,37.32,37.35,119400.0,23.7802,23.7802,23.685,23.7041,119400.0
2008-06-26 15:45:00,37.34,37.43,37.3,37.41,145700.0,23.6977,23.7548,23.6723,23.7422,145700.0
2008-06-26 15:50:00,37.41,37.45,37.38,37.43,140700.0,23.7422,23.7675,23.7231,23.7548,140700.0
2008-06-26 15:55:00,37.43,37.47,37.39,37.4,232900.0,23.7548,23.7802,23.7295,23.7358,232900.0
2008-06-27 09:30:00,37.34,37.68,37.29,37.6,49900.0,23.6977,23.9135,23.666,23.8627,49900.0
2008-06-27 09:35:00,37.63,37.67,37.23,37.3,64900.0,23.8818,23.9072,23.6279,23.6723,64900.0
2008-06-27 09:40:00,37.3,37.33,37.12,37.14,23500.0,23.6723,23.6914,23.5581,23.5708,23500.0
2008-06-27 09:45:00,37.15,37.34,37.12,37.26,52700.0,23.5771,23.6977,23.5581,23.647,52700.0
2008-06-27 09:50:00,37.25,37.34,37.2,37.27,17500.0,23.6406,23.6977,23.6089,23.6533,17500.0
2008-06-27 09:55:00,37.27,37.32,37.18,37.24,24900.0,23.6533,23.685,23.5962,23.6343,24900.0
2008-06-27 10:00:00,37.24,37.42,37.21,37.37,42400.0,23.6343,23.7485,23.6152,23.7168,42400.0
2008-06-27 10:05:00,37.37,37.39,37.26,37.3,36800.0,23.7168,23.7295,23.647,23.6723,36800.0
2008-06-27 10:10:00,37.3,37.32,37.21,37.25,42400.0,23.6723,23.685,23.6152,23.6406,42400.0
2008-06-27 10:15:00,37.25,37.25,37.13,37.13,12600.0,23.6406,23.6406,23.5645,23.5645,12600.0
2008-06-27 10:20:00,37.16,37.18,37.06,37.15,24100.0,23.5835,23.5962,23.52,23.5771,24100.0
2008-06-27 10:25:00,37.15,37.2,37.13,37.18,12100.0,23.5771,23.6089,23.5645,23.5962,12100.0
2008-06-27 10:30:00,37.18,37.33,37.16,37.31,18800.0,23.5962,23.6914,23.5835,23.6787,18800.0
2008-06-27 10:35:00,37.31,37.38,37.25,37.28,23200.0,23.6787,23.7231,23.6406,23.6597,23200.0
2008-06-27 10:40:00,37.3,37.33,37.17,37.2,18300.0,23.6723,23.6914,23.5898,23.6089,18300.0
2008-06-27 10:45:00,37.2,37.2,37.12,37.13,6000.0,23.6089,23.6089,23.5581,23.5645,6000.0
2008-06-27 10:50:00,37.13,37.16,37.1,37.11,10300.0,23.5645,23.5835,23.5454,23.5518,10300.0
2008-06-27 10:55:00,37.11,37.12,37.03,37.08,29800.0,23.5518,23.5581,23.501,23.5327,29800.0
2008-06-27 11:00:00,37.08,37.15,37.06,37.15,16600.0,23.5327,23.5771,23.52,23.5771,16600.0
2008-06-27 11:05:00,37.16,37.22,37.16,37.18,9200.0,23.5835,23.6216,23.5835,23.5962,9200.0
2008-06-27 11:10:00,37.17,37.21,37.14,37.17,11100.0,23.5898,23.6152,23.5708,23.5898,11100.0
2008-06-27 11:15:00,37.17,37.24,37.16,37.23,12800.0,23.5898,23.6343,23.5835,23.6279,12800.0
2008-06-27 11:20:00,37.21,37.21,37.1,37.15,8200.0,23.6152,23.6152,23.5454,23.5771,8200.0
2008-06-27 11:25:00,37.15,37.24,37.14,37.17,33900.0,23.5771,23.6343,23.5708,23.5898,33900.0
2008-06-27 11:30:00,37.19,37.21,37.13,37.15,19200.0,23.6025,23.6152,23.5645,23.5771,19200.0
2008-06-27 11:35:00,37.15,37.2,37.13,37.15,16100.0,23.5771,23.6089,23.5645,23.5771,16100.0
2008-06-27 11:40:00,37.14,37.19,37.12,37.15,16500.0,23.5708,23.6025,23.5581,23.5771,16500.0
2008-06-27 11:45:00,37.16,37.26,37.15,37.23,17100.0,23.5835,23.647,23.5771,23.6279,17100.0
2008-06-27 11:50:00,37.23,37.27,37.15,37.15,23800.0,23.6279,23.6533,23.5771,23.5771,23800.0
2008-06-27 11:55:00,37.16,37.2,37.13,37.15,23300.0,23.5835,23.6089,23.5645,23.5771,23300.0
2008-06-27 12:00:00,37.16,37.27,37.14,37.23,14200.0,23.5835,23.6533,23.5708,23.6279,14200.0
2008-06-27 12:05:00,37.23,37.24,37.18,37.18,15600.0,23.6279,23.6343,23.5962,23.5962,15600.0
2008-06-27 12:10:00,37.19,37.26,37.16,37.26,13900.0,23.6025,23.647,23.5835,23.647,13900.0
2008-06-27 12:15:00,37.26,37.3,37.25,37.29,28200.0,23.647,23.6723,23.6406,23.666,28200.0
2008-06-27 12:20:00,37.29,37.33,37.27,37.29,17000.0,23.666,23.6914,23.6533,23.666,17000.0
2008-06-27 12:25:00,37.29,37.33,37.29,37.29,6900.0,23.666,23.6914,23.666,23.666,6900.0
2008-06-27 12:30:00,37.3,37.3,37.25,37.29,7200.0,23.6723,23.6723,23.6406,23.666,7200.0
2008-06-27 12:35:00,37.28,37.28,37.25,37.26,8400.0,23.6597,23.6597,23.6406,23.647,8400.0
2008-06-27 12:40:00,37.26,37.31,37.23,37.27,30000.0,23.647,23.6787,23.6279,23.6533,30000.0
2008-06-27 12:45:00,37.28,37.28,37.2,37.21,35900.0,23.6597,23.6597,23.6089,23.6152,35900.0
2008-06-27 12:50:00,37.21,37.22,37.19,37.2,20000.0,23.6152,23.6216,23.6025,23.6089,20000.0
2008-06-27 12:55:00,37.2,37.24,37.15,37.24,25600.0,23.6089,23.6343,23.5771,23.6343,25600.0
2008-06-27 13:00:00,37.24,37.24,37.17,37.17,22700.0,23.6343,23.6343,23.5898,23.5898,22700.0
2008-06-27 13:05:00,37.18,37.21,37.1,37.15,24400.0,23.5962,23.6152,23.5454,23.5771,24400.0
2008-06-27 13:10:00,37.16,37.17,37.05,37.1,24900.0,23.5835,23.5898,23.5137,23.5454,24900.0
2008-06-27 13:15:00,37.1,37.19,37.1,37.11,20500.0,23.5454,23.6025,23.5454,23.5518,20500.0
2008-06-27 13:20:00,37.11,37.16,37.09,37.15,27000.0,23.5518,23.5835,23.5391,23.5771,27000.0
2008-06-27 13:25:00,37.15,37.17,37.13,37.14,18700.0,23.5771,23.5898,23.5645,23.5708,18700.0
2008-06-27 13:30:00,37.14,37.22,37.14,37.19,36300.0,23.5708,23.6216,23.5708,23.6025,36300.0
2008-06-27 13:35:00,37.19,37.22,37.14,37.18,43400.0,23.6025,23.6216,23.5708,23.5962,43400.0
2008-06-27 13:40:00,37.19,37.21,37.14,37.19,37400.0,23.6025,23.6152,23.5708,23.6025,37400.0
2008-06-27 13:45:00,37.19,37.32,37.16,37.3,62800.0,23.6025,23.685,23.5835,23.6723,62800.0
2008-06-27 13:50:00,37.3,37.31,37.14,37.21,39600.0,23.6723,23.6787,23.5708,23.6152,39600.0
2008-06-27 13:55:00,37.22,37.31,37.22,37.29,25800.0,23.6216,23.6787,23.6216,23.666,25800.0
2008-06-27 14:00:00,37.29,37.31,37.23,37.31,33700.0,23.666,23.6787,23.6279,23.6787,33700.0
2008-06-27 14:05:00,37.31,37.32,37.28,37.28,25600.0,23.6787,23.685,23.6597,23.6597,25600.0
2008-06-27 14:10:00,37.28,37.32,37.25,37.27,19500.0,23.6597,23.685,23.6406,23.6533,19500.0
2008-06-27 14:15:00,37.29,37.39,37.29,37.34,23400.0,23.666,23.7295,23.666,23.6977,23400.0
2008-06-27 14:20:00,37.34,37.38,37.28,37.34,21400.0,23.6977,23.7231,23.6597,23.6977,21400.0
2008-06-27 14:25:00,37.34,37.46,37.29,37.45,39000.0,23.6977,23.7739,23.666,23.7675,39000.0
2008-06-27 14:30:00,37.45,37.52,37.43,37.46,47900.0,23.7675,23.812,23.7548,23.7739,47900.0
2008-06-27 14:35:00,37.46,37.46,37.38,37.38,15800.0,23.7739,23.7739,23.7231,23.7231,15800.0
2008-06-27 14:40:00,37.38,37.39,37.3,37.3,27400.0,23.7231,23.7295,23.6723,23.6723,27400.0
2008-06-27 14:45:00,37.29,37.39,37.27,37.39,15300.0,23.666,23.7295,23.6533,23.7295,15300.0
2008-06-27 14:50:00,37.39,37.39,37.33,37.33,34400.0,23.7295,23.7295,23.6914,23.6914,34400.0
2008-06-27 14:55:00,37.34,37.39,37.27,37.39,34200.0,23.6977,23.7295,23.6533,23.7295,34200.0
2008-06-27 15:00:00,37.39,37.41,37.31,37.31,47900.0,23.7295,23.7422,23.6787,23.6787,47900.0
2008-06-27 15:05:00,37.31,37.32,37.27,37.32,29600.0,23.6787,23.685,23.6533,23.685,29600.0
2008-06-27 15:10:00,37.33,37.37,37.3,37.34,45800.0,23.6914,23.7168,23.6723,23.6977,45800.0
2008-06-27 15:15:00,37.35,37.35,37.27,37.28,23400.0,23.7041,23.7041,23.6533,23.6597,23400.0
2008-06-27 15:20:00,37.29,37.3,37.24,37.28,30300.0,23.666,23.6723,23.6343,23.6597,30300.0
2008-06-27 15:25:00,37.28,37.29,37.25,37.27,54400.0,23.6597,23.666,23.6406,23.6533,54400.0
2008-06-27 15:30:00,37.27,37.27,37.24,37.27,96800.0,23.6533,23.6533,23.6343,23.6533,96800.0
2008-06-27 15:35:00,37.27,37.35,37.25,37.25,117600.0,23.6533,23.7041,23.6406,23.6406,117600.0
2008-06-27 15:40:00,37.26,37.36,37.26,37.3,151400.0,23.647,23.7104,23.647,23.6723,151400.0
2008-06-27 15:45:00,37.29,37.31,37.22,37.24,190000.0,23.666,23.6787,23.6216,23.6343,190000.0
2008-06-27 15:50:00,37.25,37.36,37.18,37.18,447900.0,23.6406,23.7104,23.5962,23.5962,447900.0
2008-06-27 15:55:00,37.18,37.23,37.13,37.21,226900.0,23.5962,23.6279,23.5645,23.6152,226900.0
2008-06-30 09:30:00,37.29,37.29,37.12,37.23,31700.0,23.666,23.666,23.5581,23.6279,31700.0
2008-06-30 09:35:00,37.25,37.43,37.25,37.25,45200.0,23.6406,23.7548,23.6406,23.6406,45200.0
2008-06-30 09:40:00,37.25,37.25,37.1,37.18,42400.0,23.6406,23.6406,23.5454,23.5962,42400.0
2008-06-30 09:45:00,37.21,37.27,37.18,37.19,37500.0,23.6152,23.6533,23.5962,23.6025,37500.0
2008-06-30 09:50:00,37.19,37.28,37.17,37.25,31400.0,23.6025,23.6597,23.5898,23.6406,31400.0
2008-06-30 09:55:00,37.26,37.26,37.12,37.13,43900.0,23.647,23.647,23.5581,23.5645,43900.0
2008-06-30 10:00:00,37.13,37.18,37.09,37.09,54800.0,23.5645,23.5962,23.5391,23.5391,54800.0
2008-06-30 10:05:00,37.09,37.15,37.07,37.13,22900.0,23.5391,23.5771,23.5264,23.5645,22900.0
2008-06-30 10:10:00,37.13,37.26,37.11,37.21,33900.0,23.5645,23.647,23.5518,23.6152,33900.0
2008-06-30 10:15:00,37.21,37.3,37.18,37.25,62700.0,23.6152,23.6723,23.5962,23.6406,62700.0
2008-06-30 10:20:00,37.25,37.38,37.25,37.35,52400.0,23.6406,23.7231,23.6406,23.7041,52400.0
2008-06-30 10:25:00,37.35,37.43,37.35,37.41,42700.0,23.7041,23.7548,23.7041,23.7422,42700.0
2008-06-30 10:30:00,37.41,37.52,37.41,37.48,53500.0,23.7422,23.812,23.7422,23.7866,53500.0
2008-06-30 10:35:00,37.47,37.49,37.41,37.42,50800.0,23.7802,23.7929,23.7422,23.7485,50800.0
2008-06-30 10:40:00,37.42,37.42,37.36,37.39,31700.0,23.7485,23.7485,23.7104,23.7295,31700.0
2008-06-30 10:45:00,37.39,37.46,37.34,37.46,33300.0,23.7295,23.7739,23.6977,23.7739,33300.0
2008-06-30 10:50:00,37.45,37.51,37.42,37.51,49200.0,23.7675,23.8056,23.7485,23.8056,49200.0
2008-06-30 10:55:00,37.51,37.64,37.49,37.64,42300.0,23.8056,23.8881,23.7929,23.8881,42300.0
2008-06-30 11:00:00,37.64,37.71,37.64,37.7,61100.0,23.8881,23.9326,23.8881,23.9262,61100.0
2008-06-30 11:05:00,37.71,37.71,37.66,37.67,45600.0,23.9326,23.9326,23.9008,23.9072,45600.0
2008-06-30 11:10:00,37.67,37.73,37.66,37.72,44100.0,23.9072,23.9452,23.9008,23.9389,44100.0
2008-06-30 11:15:00,37.72,37.73,37.7,37.72,35600.0,23.9389,23.9452,23.9262,23.9389,35600.0
2008-06-30 11:20:00,37.72,37.74,37.68,37.73,44000.0,23.9389,23.9516,23.9135,23.9452,44000.0
2008-06-30 11:25:00,37.73,37.74,37.71,37.74,43900.0,23.9452,23.9516,23.9326,23.9516,43900.0
2008-06-30 11:30:00,37.73,37.79,37.72,37.79,38600.0,23.9452,23.9833,23.9389,23.9833,38600.0
2008-06-30 11:35:00,37.78,37.82,37.77,37.78,26100.0,23.977,24.0024,23.9706,23.977,26100.0
2008-06-30 11:40:00,37.79,37.89,37.78,37.8,47000.0,23.9833,24.0468,23.977,23.9897,47000.0
2008-06-30 11:45:00,37.8,37.82,37.79,37.82,20200.0,23.9897,24.0024,23.9833,24.0024,20200.0
2008-06-30 11:50:00,37.82,37.93,37.81,37.91,52600.0,24.0024,24.0722,23.996,24.0595,52600.0
2008-06-30 11:55:00,37.91,37.94,37.91,37.91,27700.0,24.0595,24.0785,24.0595,24.0595,27700.0
2008-06-30 12:00:00,37.92,37.97,37.91,37.93,40300.0,24.0658,24.0976,24.0595,24.0722,40300.0
2008-06-30 12:05:00,37.93,37.96,37.91,37.95,28400.0,24.0722,24.0912,24.0595,24.0849,28400.0
2008-06-30 12:10:00,37.95,37.97,37.92,37.94,38300.0,24.0849,24.0976,24.0658,24.0785,38300.0
2008-06-30 12:15:00,37.94,37.98,37.93,37.94,61600.0,24.0785,24.1039,24.0722,24.0785,61600.0
2008-06-30 12:20:00,37.93,37.95,37.85,37.89,98600.0,24.0722,24.0849,24.0214,24.0468,98600.0
2008-06-30 12:25:00,37.89,37.96,37.88,37.93,101500.0,24.0468,24.0912,24.0404,24.0722,101500.0
2008-06-30 12:30:00,37.93,37.93,37.83,37.85,95500.0,24.0722,24.0722,24.0087,24.0214,95500.0
2008-06-30 12:35:00,37.86,37.9,37.82,37.9,47700.0,24.0277,24.0531,24.0024,24.0531,47700.0
2008-06-30 12:40:00,37.9,37.91,37.84,37.85,39700.0,24.0531,24.0595,24.0151,24.0214,39700.0
2008-06-30 12:45:00,37.85,37.93,37.83,37.9,64800.0,24.0214,24.0722,24.0087,24.0531,64800.0
2008-06-30 12:50:00,37.9,37.91,37.85,37.9,50100.0,24.0531,24.0595,24.0214,24.0531,50100.0
2008-06-30 12:55:00,37.9,37.9,37.77,37.79,84800.0,24.0531,24.0531,23.9706,23.9833,84800.0
2008-06-30 13:00:00,37.79,37.8,37.71,37.76,55100.0,23.9833,23.9897,23.9326,23.9643,55100.0
2008-06-30 13:05:00,37.76,37.8,37.74,37.79,37800.0,23.9643,23.9897,23.9516,23.9833,37800.0
2008-06-30 13:10:00,37.79,37.9,37.77,37.82,60500.0,23.9833,24.0531,23.9706,24.0024,60500.0
2008-06-30 13:15:00,37.83,37.9,37.81,37.9,39800.0,24.0087,24.0531,23.996,24.0531,39800.0
2008-06-30 13:20:00,37.9,37.93,37.82,37.87,78500.0,24.0531,24.0722,24.0024,24.0341,78500.0
2008-06-30 13:25:00,37.88,37.92,37.83,37.87,36600.0,24.0404,24.0658,24.0087,24.0341,36600.0
2008-06-30 13:30:00,37.86,37.89,37.8,37.8,26500.0,24.0277,24.0468,23.9897,23.9897,26500.0
2008-06-30 13:35:00,37.81,37.86,37.79,37.81,42600.0,23.996,24.0277,23.9833,23.996,42600.0
2008-06-30 13:40:00,37.82,37.85,37.77,37.8,46800.0,24.0024,24.0214,23.9706,23.9897,46800.0
2008-06-30 13:45:00,37.8,37.81,37.7,37.71,36900.0,23.9897,23.996,23.9262,23.9326,36900.0
2008-06-30 13:50:00,37.71,37.76,37.66,37.73,61800.0,23.9326,23.9643,23.9008,23.9452,61800.0
2008-06-30 13:55:00,37.74,37.8,37.7,37.73,47900.0,23.9516,23.9897,23.9262,23.9452,47900.0
2008-06-30 14:00:00,37.73,37.84,37.71,37.8,48300.0,23.9452,24.0151,23.9326,23.9897,48300.0
2008-06-30 14:05:00,37.8,37.86,37.75,37.83,53600.0,23.9897,24.0277,23.9579,24.0087,53600.0
2008-06-30 14:10:00,37.83,37.9,37.78,37.86,45000.0,24.0087,24.0531,23.977,24.0277,45000.0
2008-06-30 14:15:00,37.86,37.91,37.85,37.89,46100.0,24.0277,24.0595,24.0214,24.0468,46100.0
2008-06-30 14:20:00,37.89,37.95,37.87,37.92,62900.0,24.0468,24.0849,24.0341,24.0658,62900.0
2008-06-30 14:25:00,37.92,37.94,37.86,37.92,51500.0,24.0658,24.0785,24.0277,24.0658,51500.0
2008-06-30 14:30:00,37.91,37.93,37.82,37.88,49500.0,24.0595,24.0722,24.0024,24.0404,49500.0
2008-06-30 14:35:00,37.87,37.92,37.82,37.85,48100.0,24.0341,24.0658,24.0024,24.0214,48100.0
2008-06-30 14:40:00,37.85,37.93,37.83,37.88,69500.0,24.0214,24.0722,24.0087,24.0404,69500.0
2008-06-30 14:45:00,37.88,37.93,37.87,37.91,59000.0,24.0404,24.0722,24.0341,24.0595,59000.0
2008-06-30 14:50:00,37.91,37.93,37.87,37.91,70500.0,24.0595,24.0722,24.0341,24.0595,70500.0
2008-06-30 14:55:00,37.92,37.95,37.83,37.89,56700.0,24.0658,24.0849,24.0087,24.0468,56700.0
2008-06-30 15:00:00,37.89,37.95,37.88,37.92,77700.0,24.0468,24.0849,24.0404,24.0658,77700.0
2008-06-30 15:05:00,37.93,37.93,37.87,37.91,82700.0,24.0722,24.0722,24.0341,24.0595,82700.0
2008-06-30 15:10:00,37.91,37.99,37.86,37.97,173600.0,24.0595,24.1103,24.0277,24.0976,173600.0
2008-06-30 15:15:00,37.97,38.0,37.9,37.95,142500.0,24.0976,24.1166,24.0531,24.0849,142500.0
2008-06-30 15:20:00,37.95,37.97,37.91,37.92,109900.0,24.0849,24.0976,24.0595,24.0658,109900.0
2008-06-30 15:25:00,37.92,37.93,37.84,37.87,71000.0,24.0658,24.0722,24.0151,24.0341,71000.0
2008-06-30 15:30:00,37.88,37.91,37.84,37.89,88100.0,24.0404,24.0595,24.0151,24.0468,88100.0
2008-06-30 15:35:00,37.89,37.93,37.85,37.89,140000.0,24.0468,24.0722,24.0214,24.0468,140000.0
2008-06-30 15:40:00,37.89,37.9,37.85,37.89,172200.0,24.0468,24.0531,24.0214,24.0468,172200.0
2008-06-30 15:45:00,37.87,37.88,37.74,37.81,147100.0,24.0341,24.0404,23.9516,23.996,147100.0
2008-06-30 15:50:00,37.81,37.85,37.74,37.76,135000.0,23.996,24.0214,23.9516,23.9643,135000.0
2008-06-30 15:55:00,37.76,37.77,37.63,37.69,200600.0,23.9643,23.9706,23.8818,23.9199,200600.0
2008-07-01 09:30:00,37.04,37.14,36.75,37.0,96000.0,23.5073,23.5708,23.3233,23.482,96000.0
2008-07-01 09:35:00,37.0,37.02,36.81,36.83,57300.0,23.482,23.4946,23.3614,23.3741,57300.0
2008-07-01 09:40:00,36.82,36.83,36.6,36.62,86600.0,23.3677,23.3741,23.2281,23.2408,86600.0
2008-07-01 09:45:00,36.61,36.7,36.61,36.62,27900.0,23.2344,23.2916,23.2344,23.2408,27900.0
2008-07-01 09:50:00,36.63,36.66,36.55,36.58,60300.0,23.2471,23.2662,23.1964,23.2154,60300.0
2008-07-01 09:55:00,36.6,36.84,36.58,36.82,77600.0,23.2281,23.3804,23.2154,23.3677,77600.0
2008-07-01 10:00:00,36.83,37.1,36.82,37.02,124400.0,23.3741,23.5454,23.3677,23.4946,124400.0
2008-07-01 10:05:00,37.02,37.04,36.83,36.84,32900.0,23.4946,23.5073,23.3741,23.3804,32900.0
2008-07-01 10:10:00,36.83,36.85,36.66,36.66,43300.0,23.3741,23.3868,23.2662,23.2662,43300.0
2008-07-01 10:15:00,36.64,36.66,36.56,36.64,43900.0,23.2535,23.2662,23.2027,23.2535,43900.0
2008-07-01 10:20:00,36.65,36.69,36.6,36.6,32300.0,23.2598,23.2852,23.2281,23.2281,32300.0
2008-07-01 10:25:00,36.6,36.69,36.6,36.67,55100.0,23.2281,23.2852,23.2281,23.2725,55100.0
2008-07-01 10:30:00,36.68,36.83,36.67,36.77,41200.0,23.2789,23.3741,23.2725,23.336,41200.0
2008-07-01 10:35:00,36.8,36.89,36.79,36.86,25800.0,23.355,23.4121,23.3487,23.3931,25800.0
2008-07-01 10:40:00,36.86,36.86,36.79,36.84,37300.0,23.3931,23.3931,23.3487,23.3804,37300.0
2008-07-01 10:45:00,36.84,36.96,36.79,36.94,41200.0,23.3804,23.4566,23.3487,23.4439,41200.0
2008-07-01 10:50:00,36.95,36.98,36.89,36.92,33800.0,23.4502,23.4693,23.4121,23.4312,33800.0
2008-07-01 10:55:00,36.91,36.96,36.89,36.92,29400.0,23.4248,23.4566,23.4121,23.4312,29400.0
2008-07-01 11:00:00,36.92,37.06,36.91,37.05,35600.0,23.4312,23.52,23.4248,23.5137,35600.0
2008-07-01 11:05:00,37.05,37.05,36.94,36.94,31400.0,23.5137,23.5137,23.4439,23.4439,31400.0
2008-07-01 11:10:00,36.93,36.97,36.9,36.96,33600.0,23.4375,23.4629,23.4185,23.4566,33600.0
2008-07-01 11:15:00,36.95,36.96,36.86,36.88,31200.0,23.4502,23.4566,23.3931,23.4058,31200.0
2008-07-01 11:20:00,36.88,36.93,36.83,36.85,15600.0,23.4058,23.4375,23.3741,23.3868,15600.0
2008-07-01 11:25:00,36.86,36.88,36.79,36.8,31500.0,23.3931,23.4058,23.3487,23.355,31500.0
2008-07-01 11:30:00,36.81,36.83,36.79,36.81,9300.0,23.3614,23.3741,23.3487,23.3614,9300.0
2008-07-01 11:35:00,36.81,36.81,36.77,36.77,12900.0,23.3614,23.3614,23.336,23.336,12900.0
2008-07-01 11:40:00,36.78,36.8,36.71,36.71,16100.0,23.3423,23.355,23.2979,23.2979,16100.0
2008-07-01 11:45:00,36.71,36.75,36.71,36.73,11700.0,23.2979,23.3233,23.2979,23.3106,11700.0
2008-07-01 11:50:00,36.73,36.75,36.7,36.71,14200.0,23.3106,23.3233,23.2916,23.2979,14200.0
2008-07-01 11:55:00,36.72,36.73,36.67,36.72,30500.0,23.3043,23.3106,23.2725,23.3043,30500.0
2008-07-01 12:00:00,36.72,36.77,36.67,36.68,22200.0,23.3043,23.336,23.2725,23.2789,22200.0
2008-07-01 12:05:00,36.69,36.7,36.67,36.67,26200.0,23.2852,23.2916,23.2725,23.2725,26200.0
2008-07-01 12:10:00,36.67,36.68,36.62,36.67,41900.0,23.2725,23.2789,23.2408,23.2725,41900.0
2008-07-01 12:15:00,36.66,36.68,36.57,36.68,30800.0,23.2662,23.2789,23.2091,23.2789,30800.0
2008-07-01 12:20:00,36.68,36.69,36.59,36.61,24800.0,23.2789,23.2852,23.2217,23.2344,24800.0
2008-07-01 12:25:00,36.62,36.65,36.56,36.56,27100.0,23.2408,23.2598,23.2027,23.2027,27100.0
2008-07-01 12:30:00,36.57,36.68,36.57,36.63,38500.0,23.2091,23.2789,23.2091,23.2471,38500.0
2008-07-01 12:35:00,36.63,36.68,36.63,36.65,23200.0,23.2471,23.2789,23.2471,23.2598,23200.0
2008-07-01 12:40:00,36.65,36.65,36.56,36.56,19700.0,23.2598,23.2598,23.2027,23.2027,19700.0
2008-07-01 12:45:00,36.57,36.68,36.56,36.61,45400.0,23.2091,23.2789,23.2027,23.2344,45400.0
2008-07-01 12:50:00,36.6,36.67,36.55,36.65,62600.0,23.2281,23.2725,23.1964,23.2598,62600.0
2008-07-01 12:55:00,36.64,36.66,36.55,36.56,19800.0,23.2535,23.2662,23.1964,23.2027,19800.0
2008-07-01 13:00:00,36.56,36.65,36.56,36.61,33900.0,23.2027,23.2598,23.2027,23.2344,33900.0
2008-07-01 13:05:00,36.61,36.65,36.56,36.56,34800.0,23.2344,23.2598,23.2027,23.2027,34800.0
2008-07-01 13:10:00,36.56,36.62,36.56,36.56,48300.0,23.2027,23.2408,23.2027,23.2027,48300.0
2008-07-01 13:15:00,36.56,36.62,36.56,36.57,32600.0,23.2027,23.2408,23.2027,23.2091,32600.0
2008-07-01 13:20:00,36.56,36.71,36.56,36.67,73700.0,23.2027,23.2979,23.2027,23.2725,73700.0
2008-07-01 13:25:00,36.66,36.72,36.64,36.7,35100.0,23.2662,23.3043,23.2535,23.2916,35100.0
2008-07-01 13:30:00,36.7,36.7,36.63,36.65,23400.0,23.2916,23.2916,23.2471,23.2598,23400.0
2008-07-01 13:35:00,36.65,36.65,36.58,36.63,28000.0,23.2598,23.2598,23.2154,23.2471,28000.0
2008-07-01 13:40:00,36.62,36.67,36.56,36.59,37100.0,23.2408,23.2725,23.2027,23.2217,37100.0
2008-07-01 13:45:00,36.6,36.79,36.6,36.78,148100.0,23.2281,23.3487,23.2281,23.3423,148100.0
2008-07-01 13:50:00,36.78,36.96,36.78,36.89,89300.0,23.3423,23.4566,23.3423,23.4121,89300.0
2008-07-01 13:55:00,36.88,36.99,36.83,36.87,139900.0,23.4058,23.4756,23.3741,23.3994,139900.0
2008-07-01 14:00:00,36.86,36.93,36.84,36.84,57500.0,23.3931,23.4375,23.3804,23.3804,57500.0
2008-07-01 14:05:00,36.83,36.94,36.83,36.87,63400.0,23.3741,23.4439,23.3741,23.3994,63400.0
2008-07-01 14:10:00,36.86,37.0,36.86,36.9,74000.0,23.3931,23.482,23.3931,23.4185,74000.0
2008-07-01 14:15:00,36.89,37.0,36.88,36.98,45000.0,23.4121,23.482,23.4058,23.4693,45000.0
2008-07-01 14:20:00,36.98,37.02,36.93,36.97,72300.0,23.4693,23.4946,23.4375,23.4629,72300.0
2008-07-01 14:25:00,36.98,37.0,36.88,36.91,95800.0,23.4693,23.482,23.4058,23.4248,95800.0
2008-07-01 14:30:00,36.91,36.93,36.86,36.92,28500.0,23.4248,23.4375,23.3931,23.4312,28500.0
2008-07-01 14:35:00,36.92,36.98,36.87,36.9,57200.0,23.4312,23.4693,23.3994,23.4185,57200.0
2008-07-01 14:40:00,36.9,37.09,36.9,37.09,124000.0,23.4185,23.5391,23.4185,23.5391,124000.0
2008-07-01 14:45:00,37.09,37.19,37.07,37.1,76100.0,23.5391,23.6025,23.5264,23.5454,76100.0
2008-07-01 14:50:00,37.1,37.14,37.04,37.14,100700.0,23.5454,23.5708,23.5073,23.5708,100700.0
2008-07-01 14:55:00,37.14,37.17,37.07,37.07,48700.0,23.5708,23.5898,23.5264,23.5264,48700.0
2008-07-01 15:00:00,37.08,37.08,37.0,37.05,64200.0,23.5327,23.5327,23.482,23.5137,64200.0
2008-07-01 15:05:00,37.06,37.09,36.94,37.08,91100.0,23.52,23.5391,23.4439,23.5327,91100.0
2008-07-01 15:10:00,37.08,37.13,36.99,37.05,73400.0,23.5327,23.5645,23.4756,23.5137,73400.0
2008-07-01 15:15:00,37.06,37.08,36.93,36.94,83900.0,23.52,23.5327,23.4375,23.4439,83900.0
2008-07-01 15:20:00,36.94,37.11,36.93,37.11,70700.0,23.4439,23.5518,23.4375,23.5518,70700.0
2008-07-01 15:25:00,37.11,37.12,36.9,37.04,128600.0,23.5518,23.5581,23.4185,23.5073,128600.0
2008-07-01 15:30:00,37.04,37.1,37.0,37.02,72500.0,23.5073,23.5454,23.482,23.4946,72500.0
2008-07-01 15:35:00,37.02,37.17,37.01,37.13,108200.0,23.4946,23.5898,23.4883,23.5645,108200.0
2008-07-01 15:40:00,37.13,37.16,37.0,37.02,171800.0,23.5645,23.5835,23.482,23.4946,171800.0
2008-07-01 15:45:00,37.01,37.08,36.96,37.0,131800.0,23.4883,23.5327,23.4566,23.482,131800.0
2008-07-01 15:50:00,37.01,37.07,37.0,37.05,158000.0,23.4883,23.5264,23.482,23.5137,158000.0
2008-07-01 15:55:00,37.04,37.07,36.99,37.06,195400.0,23.5073,23.5264,23.4756,23.52,195400.0
2008-07-02 09:30:00,37.25,37.34,36.98,37.01,65000.0,23.6406,23.6977,23.4693,23.4883,65000.0
2008-07-02 09:35:00,37.0,37.07,36.91,36.91,17000.0,23.482,23.5264,23.4248,23.4248,17000.0
2008-07-02 09:40:00,36.9,36.91,36.73,36.74,46000.0,23.4185,23.4248,23.3106,23.3169,46000.0
2008-07-02 09:45:00,36.74,36.8,36.67,36.69,46500.0,23.3169,23.355,23.2725,23.2852,46500.0
2008-07-02 09:50:00,36.69,36.76,36.65,36.67,59400.0,23.2852,23.3296,23.2598,23.2725,59400.0
2008-07-02 09:55:00,36.67,36.72,36.54,36.59,120000.0,23.2725,23.3043,23.19,23.2217,120000.0
2008-07-02 10:00:00,36.61,36.68,36.53,36.61,82700.0,23.2344,23.2789,23.1837,23.2344,82700.0
2008-07-02 10:05:00,36.6,36.72,36.58,36.72,43100.0,23.2281,23.3043,23.2154,23.3043,43100.0
2008-07-02 10:10:00,36.73,36.76,36.63,36.66,76100.0,23.3106,23.3296,23.2471,23.2662,76100.0
2008-07-02 10:15:00,36.66,36.69,36.56,36.56,48100.0,23.2662,23.2852,23.2027,23.2027,48100.0
2008-07-02 10:20:00,36.57,36.65,36.56,36.63,17600.0,23.2091,23.2598,23.2027,23.2471,17600.0
2008-07-02 10:25:00,36.64,36.64,36.52,36.57,31700.0,23.2535,23.2535,23.1773,23.2091,31700.0
2008-07-02 10:30:00,36.58,36.62,36.51,36.55,31200.0,23.2154,23.2408,23.171,23.1964,31200.0
2008-07-02 10:35:00,36.55,36.68,36.5,36.6,40500.0,23.1964,23.2789,23.1646,23.2281,40500.0
2008-07-02 10:40:00,36.59,36.67,36.57,36.64,63300.0,23.2217,23.2725,23.2091,23.2535,63300.0
2008-07-02 10:45:00,36.64,36.71,36.59,36.71,33100.0,23.2535,23.2979,23.2217,23.2979,33100.0
2008-07-02 10:50:00,36.71,36.72,36.67,36.7,21100.0,23.2979,23.3043,23.2725,23.2916,21100.0
2008-07-02 10:55:00,36.7,36.78,36.66,36.76,63900.0,23.2916,23.3423,23.2662,23.3296,63900.0
2008-07-02 11:00:00,36.76,36.76,36.59,36.63,63000.0,23.3296,23.3296,23.2217,23.2471,63000.0
2008-07-02 11:05:00,36.62,36.71,36.6,36.7,77200.0,23.2408,23.2979,23.2281,23.2916,77200.0
2008-07-02 11:10:00,36.7,36.75,36.66,36.73,28500.0,23.2916,23.3233,23.2662,23.3106,28500.0
2008-07-02 11:15:00,36.75,36.76,36.69,36.75,29300.0,23.3233,23.3296,23.2852,23.3233,29300.0
2008-07-02 11:20:00,36.75,36.75,36.67,36.7,18100.0,23.3233,23.3233,23.2725,23.2916,18100.0
2008-07-02 11:25:00,36.7,36.72,36.56,36.58,25500.0,23.2916,23.3043,23.2027,23.2154,25500.0
2008-07-02 11:30:00,36.59,36.62,36.54,36.56,26800.0,23.2217,23.2408,23.19,23.2027,26800.0
2008-07-02 11:35:00,36.57,36.59,36.5,36.55,30300.0,23.2091,23.2217,23.1646,23.1964,30300.0
2008-07-02 11:40:00,36.55,36.6,36.51,36.53,15900.0,23.1964,23.2281,23.171,23.1837,15900.0
2008-07-02 11:45:00,36.51,36.56,36.5,36.56,16900.0,23.171,23.2027,23.1646,23.2027,16900.0
2008-07-02 11:50:00,36.56,36.57,36.5,36.5,23100.0,23.2027,23.2091,23.1646,23.1646,23100.0
2008-07-02 11:55:00,36.51,36.56,36.51,36.54,16500.0,23.171,23.2027,23.171,23.19,16500.0
2008-07-02 12:00:00,36.54,36.67,36.53,36.62,16300.0,23.19,23.2725,23.1837,23.2408,16300.0
2008-07-02 12:05:00,36.62,36.69,36.62,36.68,17800.0,23.2408,23.2852,23.2408,23.2789,17800.0
2008-07-02 12:10:00,36.69,36.78,36.68,36.78,28100.0,23.2852,23.3423,23.2789,23.3423,28100.0
2008-07-02 12:15:00,36.79,36.81,36.66,36.66,16000.0,23.3487,23.3614,23.2662,23.2662,16000.0
2008-07-02 12:20:00,36.68,36.68,36.63,36.65,12000.0,23.2789,23.2789,23.2471,23.2598,12000.0
2008-07-02 12:25:00,36.65,36.65,36.55,36.61,14300.0,23.2598,23.2598,23.1964,23.2344,14300.0
2008-07-02 12:30:00,36.61,36.64,36.6,36.62,8900.0,23.2344,23.2535,23.2281,23.2408,8900.0
2008-07-02 12:35:00,36.62,36.65,36.56,36.64,13100.0,23.2408,23.2598,23.2027,23.2535,13100.0
2008-07-02 12:40:00,36.64,36.66,36.59,36.61,13300.0,23.2535,23.2662,23.2217,23.2344,13300.0
2008-07-02 12:45:00,36.61,36.64,36.59,36.62,19900.0,23.2344,23.2535,23.2217,23.2408,19900.0
2008-07-02 12:50:00,36.63,36.69,36.63,36.67,12800.0,23.2471,23.2852,23.2471,23.2725,12800.0
2008-07-02 12:55:00,36.66,36.68,36.6,36.67,43700.0,23.2662,23.2789,23.2281,23.2725,43700.0
2008-07-02 13:00:00,36.67,36.67,36.6,36.6,19800.0,23.2725,23.2725,23.2281,23.2281,19800.0
2008-07-02 13:05:00,36.6,36.62,36.58,36.61,21500.0,23.2281,23.2408,23.2154,23.2344,21500.0
2008-07-02 13:10:00,36.61,36.7,36.6,36.69,19900.0,23.2344,23.2916,23.2281,23.2852,19900.0
2008-07-02 13:15:00,36.69,36.71,36.66,36.7,23000.0,23.2852,23.2979,23.2662,23.2916,23000.0
2008-07-02 13:20:00,36.71,36.72,36.67,36.67,29200.0,23.2979,23.3043,23.2725,23.2725,29200.0
2008-07-02 13:25:00,36.68,36.73,36.64,36.72,19800.0,23.2789,23.3106,23.2535,23.3043,19800.0
2008-07-02 13:30:00,36.72,36.78,36.71,36.76,21700.0,23.3043,23.3423,23.2979,23.3296,21700.0
2008-07-02 13:35:00,36.76,36.77,36.71,36.72,35000.0,23.3296,23.336,23.2979,23.3043,35000.0
2008-07-02 13:40:00,36.74,36.77,36.72,36.77,29700.0,23.3169,23.336,23.3043,23.336,29700.0
2008-07-02 13:45:00,36.76,36.8,36.71,36.8,42700.0,23.3296,23.355,23.2979,23.355,42700.0
2008-07-02 13:50:00,36.8,36.8,36.73,36.78,40000.0,23.355,23.355,23.3106,23.3423,40000.0
2008-07-02 13:55:00,36.78,36.78,36.71,36.73,26900.0,23.3423,23.3423,23.2979,23.3106,26900.0
2008-07-02 14:00:00,36.73,36.8,36.72,36.79,117500.0,23.3106,23.355,23.3043,23.3487,117500.0
2008-07-02 14:05:00,36.8,36.8,36.65,36.66,46100.0,23.355,23.355,23.2598,23.2662,46100.0
2008-07-02 14:10:00,36.66,36.67,36.64,36.64,20400.0,23.2662,23.2725,23.2535,23.2535,20400.0
2008-07-02 14:15:00,36.64,36.69,36.62,36.68,21700.0,23.2535,23.2852,23.2408,23.2789,21700.0
2008-07-02 14:20:00,36.67,36.69,36.6,36.64,31600.0,23.2725,23.2852,23.2281,23.2535,31600.0
2008-07-02 14:25:00,36.62,36.64,36.48,36.49,38800.0,23.2408,23.2535,23.1519,23.1583,38800.0
2008-07-02 14:30:00,36.48,36.62,36.47,36.59,31100.0,23.1519,23.2408,23.1456,23.2217,31100.0
2008-07-02 14:35:00,36.59,36.59,36.47,36.49,39900.0,23.2217,23.2217,23.1456,23.1583,39900.0
2008-07-02 14:40:00,36.48,36.53,36.44,36.53,27900.0,23.1519,23.1837,23.1265,23.1837,27900.0
2008-07-02 14:45:00,36.51,36.57,36.51,36.53,15600.0,23.171,23.2091,23.171,23.1837,15600.0
2008-07-02 14:50:00,36.53,36.53,36.44,36.44,30100.0,23.1837,23.1837,23.1265,23.1265,30100.0
2008-07-02 14:55:00,36.45,36.47,36.4,36.44,46500.0,23.1329,23.1456,23.1012,23.1265,46500.0
2008-07-02 15:00:00,36.44,36.5,36.34,36.46,42000.0,23.1265,23.1646,23.0631,23.1392,42000.0
2008-07-02 15:05:00,36.46,36.5,36.36,36.4,56200.0,23.1392,23.1646,23.0758,23.1012,56200.0
2008-07-02 15:10:00,36.4,36.47,36.37,36.42,67900.0,23.1012,23.1456,23.0821,23.1139,67900.0
2008-07-02 15:15:00,36.43,36.48,36.4,36.43,145900.0,23.1202,23.1519,23.1012,23.1202,145900.0
2008-07-02 15:20:00,36.43,36.49,36.39,36.46,111000.0,23.1202,23.1583,23.0948,23.1392,111000.0
2008-07-02 15:25:00,36.46,36.5,36.35,36.36,75200.0,23.1392,23.1646,23.0694,23.0758,75200.0
2008-07-02 15:30:00,36.36,36.44,36.28,36.35,106900.0,23.0758,23.1265,23.025,23.0694,106900.0
2008-07-02 15:35:00,36.35,36.42,36.33,36.4,50400.0,23.0694,23.1139,23.0567,23.1012,50400.0
2008-07-02 15:40:00,36.41,36.47,36.39,36.46,114000.0,23.1075,23.1456,23.0948,23.1392,114000.0
2008-07-02 15:45:00,36.46,36.49,36.4,36.43,123900.0,23.1392,23.1583,23.1012,23.1202,123900.0
2008-07-02 15:50:00,36.42,36.46,36.4,36.43,94400.0,23.1139,23.1392,23.1012,23.1202,94400.0
2008-07-02 15:55:00,36.42,36.46,36.38,36.4,115800.0,23.1139,23.1392,23.0885,23.1012,115800.0
2008-07-03 09:30:00,36.53,36.9,36.41,36.9,110900.0,23.1837,23.4185,23.1075,23.4185,110900.0
2008-07-03 09:35:00,36.9,36.9,36.69,36.71,35800.0,23.4185,23.4185,23.2852,23.2979,35800.0
2008-07-03 09:40:00,36.71,36.74,36.6,36.67,46300.0,23.2979,23.3169,23.2281,23.2725,46300.0
2008-07-03 09:45:00,36.67,36.67,36.4,36.58,50000.0,23.2725,23.2725,23.1012,23.2154,50000.0
2008-07-03 09:50:00,36.58,36.59,36.41,36.54,84800.0,23.2154,23.2217,23.1075,23.19,84800.0
2008-07-03 09:55:00,36.53,36.61,36.46,36.5,101200.0,23.1837,23.2344,23.1392,23.1646,101200.0
2008-07-03 10:00:00,36.5,36.57,36.43,36.5,118000.0,23.1646,23.2091,23.1202,23.1646,118000.0
2008-07-03 10:05:00,36.5,36.66,36.5,36.55,100400.0,23.1646,23.2662,23.1646,23.1964,100400.0
2008-07-03 10:10:00,36.58,36.66,36.56,36.59,40000.0,23.2154,23.2662,23.2027,23.2217,40000.0
2008-07-03 10:15:00,36.59,36.68,36.5,36.51,85100.0,23.2217,23.2789,23.1646,23.171,85100.0
2008-07-03 10:20:00,36.52,36.65,36.5,36.57,111300.0,23.1773,23.2598,23.1646,23.2091,111300.0
2008-07-03 10:25:00,36.57,36.59,36.47,36.5,70700.0,23.2091,23.2217,23.1456,23.1646,70700.0
2008-07-03 10:30:00,36.52,36.54,36.47,36.5,43600.0,23.1773,23.19,23.1456,23.1646,43600.0
2008-07-03 10:35:00,36.51,36.67,36.43,36.66,36700.0,23.171,23.2725,23.1202,23.2662,36700.0
2008-07-03 10:40:00,36.65,36.75,36.64,36.75,33500.0,23.2598,23.3233,23.2535,23.3233,33500.0
2008-07-03 10:45:00,36.75,36.83,36.59,36.79,41500.0,23.3233,23.3741,23.2217,23.3487,41500.0
2008-07-03 10:50:00,36.79,36.89,36.79,36.87,24700.0,23.3487,23.4121,23.3487,23.3994,24700.0
2008-07-03 10:55:00,36.87,36.87,36.74,36.75,26400.0,23.3994,23.3994,23.3169,23.3233,26400.0
2008-07-03 11:00:00,36.75,36.88,36.7,36.77,33400.0,23.3233,23.4058,23.2916,23.336,33400.0
2008-07-03 11:05:00,36.76,36.85,36.74,36.77,66200.0,23.3296,23.3868,23.3169,23.336,66200.0
2008-07-03 11:10:00,36.77,36.82,36.72,36.8,50100.0,23.336,23.3677,23.3043,23.355,50100.0
2008-07-03 11:15:00,36.8,36.82,36.72,36.78,104900.0,23.355,23.3677,23.3043,23.3423,104900.0
2008-07-03 11:20:00,36.77,36.79,36.69,36.7,72900.0,23.336,23.3487,23.2852,23.2916,72900.0
2008-07-03 11:25:00,36.69,36.72,36.66,36.68,56600.0,23.2852,23.3043,23.2662,23.2789,56600.0
2008-07-03 11:30:00,36.67,36.69,36.53,36.57,74300.0,23.2725,23.2852,23.1837,23.2091,74300.0
2008-07-03 11:35:00,36.58,36.61,36.56,36.57,47200.0,23.2154,23.2344,23.2027,23.2091,47200.0
2008-07-03 11:40:00,36.57,36.57,36.49,36.49,79100.0,23.2091,23.2091,23.1583,23.1583,79100.0
2008-07-03 11:45:00,36.48,36.51,36.44,36.5,77000.0,23.1519,23.171,23.1265,23.1646,77000.0
2008-07-03 11:50:00,36.5,36.51,36.44,36.46,41700.0,23.1646,23.171,23.1265,23.1392,41700.0
2008-07-03 11:55:00,36.47,36.47,36.37,36.4,94100.0,23.1456,23.1456,23.0821,23.1012,94100.0
2008-07-03 12:00:00,36.42,36.44,36.37,36.41,57700.0,23.1139,23.1265,23.0821,23.1075,57700.0
2008-07-03 12:05:00,36.42,36.44,36.34,36.37,83500.0,23.1139,23.1265,23.0631,23.0821,83500.0
2008-07-03 12:10:00,36.37,36.42,36.31,36.36,39800.0,23.0821,23.1139,23.044,23.0758,39800.0
2008-07-03 12:15:00,36.36,36.39,36.33,36.37,81000.0,23.0758,23.0948,23.0567,23.0821,81000.0
2008-07-03 12:20:00,36.38,36.5,36.37,36.49,37100.0,23.0885,23.1646,23.0821,23.1583,37100.0
2008-07-03 12:25:00,36.5,36.55,36.46,36.53,22200.0,23.1646,23.1964,23.1392,23.1837,22200.0
2008-07-03 12:30:00,36.54,36.55,36.35,36.39,45600.0,23.19,23.1964,23.0694,23.0948,45600.0
2008-07-03 12:35:00,36.4,36.57,36.39,36.47,51500.0,23.1012,23.2091,23.0948,23.1456,51500.0
2008-07-03 12:40:00,36.47,36.55,36.45,36.53,85300.0,23.1456,23.1964,23.1329,23.1837,85300.0
2008-07-03 12:45:00,36.53,36.56,36.47,36.53,44900.0,23.1837,23.2027,23.1456,23.1837,44900.0
2008-07-03 12:50:00,36.52,36.52,36.35,36.37,62300.0,23.1773,23.1773,23.0694,23.0821,62300.0
2008-07-03 12:55:00,36.37,36.43,36.36,36.39,57300.0,23.0821,23.1202,23.0758,23.0948,57300.0
2008-07-07 09:30:00,36.68,36.68,36.36,36.55,44000.0,23.2789,23.2789,23.0758,23.1964,44000.0
2008-07-07 09:35:00,36.53,36.53,36.4,36.45,16000.0,23.1837,23.1837,23.1012,23.1329,16000.0
2008-07-07 09:40:00,36.44,36.51,36.4,36.44,21700.0,23.1265,23.171,23.1012,23.1265,21700.0
2008-07-07 09:45:00,36.43,36.53,36.42,36.49,31100.0,23.1202,23.1837,23.1139,23.1583,31100.0
2008-07-07 09:50:00,36.49,36.61,36.46,36.53,19700.0,23.1583,23.2344,23.1392,23.1837,19700.0
2008-07-07 09:55:00,36.54,36.61,36.5,36.53,28600.0,23.19,23.2344,23.1646,23.1837,28600.0
2008-07-07 10:00:00,36.53,36.57,36.47,36.49,43600.0,23.1837,23.2091,23.1456,23.1583,43600.0
2008-07-07 10:05:00,36.49,36.51,36.47,36.48,27900.0,23.1583,23.171,23.1456,23.1519,27900.0
2008-07-07 10:10:00,36.48,36.5,36.45,36.47,12300.0,23.1519,23.1646,23.1329,23.1456,12300.0
2008-07-07 10:15:00,36.47,36.47,36.41,36.43,44500.0,23.1456,23.1456,23.1075,23.1202,44500.0
2008-07-07 10:20:00,36.43,36.45,36.42,36.43,39200.0,23.1202,23.1329,23.1139,23.1202,39200.0
2008-07-07 10:25:00,36.43,36.43,36.25,36.25,34300.0,23.1202,23.1202,23.006,23.006,34300.0
2008-07-07 10:30:00,36.25,36.31,36.25,36.3,44500.0,23.006,23.044,23.006,23.0377,44500.0
2008-07-07 10:35:00,36.3,36.31,36.27,36.29,52200.0,23.0377,23.044,23.0187,23.0314,52200.0
2008-07-07 10:40:00,36.29,36.31,36.26,36.27,96600.0,23.0314,23.044,23.0123,23.0187,96600.0
2008-07-07 10:45:00,36.27,36.31,36.26,36.26,40600.0,23.0187,23.044,23.0123,23.0123,40600.0
2008-07-07 10:50:00,36.26,36.3,36.23,36.29,28300.0,23.0123,23.0377,22.9933,23.0314,28300.0
2008-07-07 10:55:00,36.29,36.29,36.25,36.27,28400.0,23.0314,23.0314,23.006,23.0187,28400.0
2008-07-07 11:00:00,36.27,36.27,36.23,36.24,74500.0,23.0187,23.0187,22.9933,22.9996,74500.0
2008-07-07 11:05:00,36.24,36.25,36.17,36.17,55200.0,22.9996,23.006,22.9552,22.9552,55200.0
2008-07-07 11:10:00,36.17,36.21,36.14,36.19,67900.0,22.9552,22.9806,22.9362,22.9679,67900.0
2008-07-07 11:15:00,36.19,36.27,36.18,36.26,68600.0,22.9679,23.0187,22.9615,23.0123,68600.0
2008-07-07 11:20:00,36.27,36.29,36.22,36.23,59000.0,23.0187,23.0314,22.9869,22.9933,59000.0
2008-07-07 11:25:00,36.22,36.29,36.22,36.28,46000.0,22.9869,23.0314,22.9869,23.025,46000.0
2008-07-07 11:30:00,36.27,36.31,36.11,36.12,101300.0,23.0187,23.044,22.9171,22.9235,101300.0
2008-07-07 11:35:00,36.11,36.14,36.1,36.12,59700.0,22.9171,22.9362,22.9108,22.9235,59700.0
2008-07-07 11:40:00,36.12,36.13,36.03,36.03,79600.0,22.9235,22.9298,22.8663,22.8663,79600.0
2008-07-07 11:45:00,36.03,36.04,35.96,35.96,115300.0,22.8663,22.8727,22.8219,22.8219,115300.0
2008-07-07 11:50:00,35.96,36.0,35.96,35.97,64500.0,22.8219,22.8473,22.8219,22.8283,64500.0
2008-07-07 11:55:00,35.97,36.04,35.97,36.02,44900.0,22.8283,22.8727,22.8283,22.86,44900.0
2008-07-07 12:00:00,36.01,36.03,36.0,36.03,41300.0,22.8537,22.8663,22.8473,22.8663,41300.0
2008-07-07 12:05:00,36.02,36.05,35.98,36.04,68200.0,22.86,22.879,22.8346,22.8727,68200.0
2008-07-07 12:10:00,36.04,36.06,35.95,36.02,42700.0,22.8727,22.8854,22.8156,22.86,42700.0
2008-07-07 12:15:00,36.01,36.02,35.91,35.93,46300.0,22.8537,22.86,22.7902,22.8029,46300.0
2008-07-07 12:20:00,35.93,35.95,35.81,35.86,57600.0,22.8029,22.8156,22.7267,22.7585,57600.0
2008-07-07 12:25:00,35.86,35.93,35.79,35.79,43600.0,22.7585,22.8029,22.714,22.714,43600.0
2008-07-07 12:30:00,35.8,35.83,35.67,35.72,57700.0,22.7204,22.7394,22.6379,22.6696,57700.0
2008-07-07 12:35:00,35.72,35.81,35.72,35.81,31800.0,22.6696,22.7267,22.6696,22.7267,31800.0
2008-07-07 12:40:00,35.8,35.87,35.77,35.78,23200.0,22.7204,22.7648,22.7013,22.7077,23200.0
2008-07-07 12:45:00,35.78,35.83,35.77,35.78,30100.0,22.7077,22.7394,22.7013,22.7077,30100.0
2008-07-07 12:50:00,35.77,35.91,35.77,35.88,33700.0,22.7013,22.7902,22.7013,22.7711,33700.0
2008-07-07 12:55:00,35.87,35.88,35.68,35.69,32100.0,22.7648,22.7711,22.6442,22.6506,32100.0
2008-07-07 13:00:00,35.69,35.7,35.54,35.63,48300.0,22.6506,22.6569,22.5554,22.6125,48300.0
2008-07-07 13:05:00,35.63,35.67,35.57,35.63,26300.0,22.6125,22.6379,22.5744,22.6125,26300.0
2008-07-07 13:10:00,35.63,35.69,35.51,35.52,60500.0,22.6125,22.6506,22.5363,22.5427,60500.0
2008-07-07 13:15:00,35.53,35.59,35.5,35.56,41100.0,22.549,22.5871,22.53,22.5681,41100.0
2008-07-07 13:20:00,35.55,35.63,35.5,35.61,58300.0,22.5617,22.6125,22.53,22.5998,58300.0
2008-07-07 13:25:00,35.61,35.67,35.58,35.59,37600.0,22.5998,22.6379,22.5808,22.5871,37600.0
2008-07-07 13:30:00,35.59,35.72,35.59,35.69,36100.0,22.5871,22.6696,22.5871,22.6506,36100.0
2008-07-07 13:35:00,35.68,35.72,35.65,35.71,53500.0,22.6442,22.6696,22.6252,22.6633,53500.0
2008-07-07 13:40:00,35.71,35.76,35.71,35.75,26900.0,22.6633,22.695,22.6633,22.6886,26900.0
2008-07-07 13:45:00,35.74,35.84,35.72,35.73,41400.0,22.6823,22.7458,22.6696,22.6759,41400.0
2008-07-07 13:50:00,35.72,35.76,35.69,35.74,25200.0,22.6696,22.695,22.6506,22.6823,25200.0
2008-07-07 13:55:00,35.73,35.79,35.71,35.74,18400.0,22.6759,22.714,22.6633,22.6823,18400.0
2008-07-07 14:00:00,35.73,35.81,35.73,35.79,21200.0,22.6759,22.7267,22.6759,22.714,21200.0
2008-07-07 14:05:00,35.79,35.79,35.58,35.64,36300.0,22.714,22.714,22.5808,22.6188,36300.0
2008-07-07 14:10:00,35.64,35.71,35.6,35.68,24900.0,22.6188,22.6633,22.5934,22.6442,24900.0
2008-07-07 14:15:00,35.68,35.72,35.63,35.7,19700.0,22.6442,22.6696,22.6125,22.6569,19700.0
2008-07-07 14:20:00,35.7,35.78,35.7,35.76,21200.0,22.6569,22.7077,22.6569,22.695,21200.0
2008-07-07 14:25:00,35.76,35.76,35.68,35.71,19600.0,22.695,22.695,22.6442,22.6633,19600.0
2008-07-07 14:30:00,35.7,35.74,35.7,35.72,21900.0,22.6569,22.6823,22.6569,22.6696,21900.0
2008-07-07 14:35:00,35.71,35.74,35.67,35.7,44200.0,22.6633,22.6823,22.6379,22.6569,44200.0
2008-07-07 14:40:00,35.7,35.73,35.65,35.67,19200.0,22.6569,22.6759,22.6252,22.6379,19200.0
2008-07-07 14:45:00,35.66,35.67,35.61,35.65,31800.0,22.6315,22.6379,22.5998,22.6252,31800.0
2008-07-07 14:50:00,35.65,35.71,35.65,35.68,19100.0,22.6252,22.6633,22.6252,22.6442,19100.0
2008-07-07 14:55:00,35.68,35.68,35.64,35.66,22800.0,22.6442,22.6442,22.6188,22.6315,22800.0
2008-07-07 15:00:00,35.69,35.86,35.68,35.85,35000.0,22.6506,22.7585,22.6442,22.7521,35000.0
2008-07-07 15:05:00,35.83,35.87,35.82,35.86,43000.0,22.7394,22.7648,22.7331,22.7585,43000.0
2008-07-07 15:10:00,35.86,35.91,35.82,35.85,115300.0,22.7585,22.7902,22.7331,22.7521,115300.0
2008-07-07 15:15:00,35.85,35.92,35.81,35.92,69800.0,22.7521,22.7965,22.7267,22.7965,69800.0
2008-07-07 15:20:00,35.92,35.99,35.92,35.97,39500.0,22.7965,22.841,22.7965,22.8283,39500.0
2008-07-07 15:25:00,35.98,36.18,35.94,36.17,67000.0,22.8346,22.9615,22.8092,22.9552,67000.0
2008-07-07 15:30:00,36.17,36.22,36.08,36.21,67000.0,22.9552,22.9869,22.8981,22.9806,67000.0
2008-07-07 15:35:00,36.2,36.26,36.14,36.21,64600.0,22.9742,23.0123,22.9362,22.9806,64600.0
2008-07-07 15:40:00,36.21,36.28,36.14,36.15,53000.0,22.9806,23.025,22.9362,22.9425,53000.0
2008-07-07 15:45:00,36.15,36.2,36.11,36.16,65100.0,22.9425,22.9742,22.9171,22.9488,65100.0
2008-07-07 15:50:00,36.15,36.19,36.02,36.03,89600.0,22.9425,22.9679,22.86,22.8663,89600.0
2008-07-07 15:55:00,36.02,36.05,35.95,35.96,88000.0,22.86,22.879,22.8156,22.8219,88000.0
2008-07-08 09:30:00,35.98,35.98,35.73,35.77,43800.0,22.8346,22.8346,22.6759,22.7013,43800.0
2008-07-08 09:35:00,35.78,35.94,35.77,35.85,40500.0,22.7077,22.8092,22.7013,22.7521,40500.0
2008-07-08 09:40:00,35.84,35.96,35.79,35.89,65000.0,22.7458,22.8219,22.714,22.7775,65000.0
2008-07-08 09:45:00,35.9,36.05,35.83,35.97,93200.0,22.7838,22.879,22.7394,22.8283,93200.0
2008-07-08 09:50:00,35.99,36.19,35.97,36.14,37300.0,22.841,22.9679,22.8283,22.9362,37300.0
2008-07-08 09:55:00,36.12,36.12,35.97,36.05,52300.0,22.9235,22.9235,22.8283,22.879,52300.0
2008-07-08 10:00:00,36.04,36.04,35.77,35.87,63600.0,22.8727,22.8727,22.7013,22.7648,63600.0
2008-07-08 10:05:00,35.88,36.06,35.83,36.04,27100.0,22.7711,22.8854,22.7394,22.8727,27100.0
2008-07-08 10:10:00,36.06,36.06,35.87,35.87,20500.0,22.8854,22.8854,22.7648,22.7648,20500.0
2008-07-08 10:15:00,35.86,36.04,35.79,35.99,47100.0,22.7585,22.8727,22.714,22.841,47100.0
2008-07-08 10:20:00,35.99,36.12,35.99,36.05,39200.0,22.841,22.9235,22.841,22.879,39200.0
2008-07-08 10:25:00,36.04,36.16,35.99,36.12,39900.0,22.8727,22.9488,22.841,22.9235,39900.0
2008-07-08 10:30:00,36.12,36.19,35.98,36.1,98000.0,22.9235,22.9679,22.8346,22.9108,98000.0
2008-07-08 10:35:00,36.12,36.12,35.95,36.01,41200.0,22.9235,22.9235,22.8156,22.8537,41200.0
2008-07-08 10:40:00,36.02,36.06,35.93,36.03,63000.0,22.86,22.8854,22.8029,22.8663,63000.0
2008-07-08 10:45:00,36.03,36.16,35.95,36.15,44400.0,22.8663,22.9488,22.8156,22.9425,44400.0
2008-07-08 10:50:00,36.14,36.17,36.06,36.06,79300.0,22.9362,22.9552,22.8854,22.8854,79300.0
2008-07-08 10:55:00,36.07,36.15,36.07,36.1,31000.0,22.8917,22.9425,22.8917,22.9108,31000.0
2008-07-08 11:00:00,36.1,36.17,36.08,36.09,24000.0,22.9108,22.9552,22.8981,22.9044,24000.0
2008-07-08 11:05:00,36.1,36.18,36.08,36.18,34200.0,22.9108,22.9615,22.8981,22.9615,34200.0
2008-07-08 11:10:00,36.19,36.34,36.19,36.28,31800.0,22.9679,23.0631,22.9679,23.025,31800.0
2008-07-08 11:15:00,36.29,36.29,36.19,36.21,51500.0,23.0314,23.0314,22.9679,22.9806,51500.0
2008-07-08 11:20:00,36.21,36.25,36.17,36.25,16800.0,22.9806,23.006,22.9552,23.006,16800.0
2008-07-08 11:25:00,36.25,36.4,36.21,36.38,18800.0,23.006,23.1012,22.9806,23.0885,18800.0
2008-07-08 11:30:00,36.39,36.39,36.29,36.33,20600.0,23.0948,23.0948,23.0314,23.0567,20600.0
2008-07-08 11:35:00,36.33,36.36,36.28,36.28,13800.0,23.0567,23.0758,23.025,23.025,13800.0
2008-07-08 11:40:00,36.28,36.29,36.22,36.26,11900.0,23.025,23.0314,22.9869,23.0123,11900.0
2008-07-08 11:45:00,36.27,36.3,36.22,36.24,25300.0,23.0187,23.0377,22.9869,22.9996,25300.0
2008-07-08 11:50:00,36.25,36.28,36.23,36.26,16200.0,23.006,23.025,22.9933,23.0123,16200.0
2008-07-08 11:55:00,36.26,36.26,36.18,36.19,12500.0,23.0123,23.0123,22.9615,22.9679,12500.0
2008-07-08 12:00:00,36.19,36.24,36.19,36.22,17100.0,22.9679,22.9996,22.9679,22.9869,17100.0
2008-07-08 12:05:00,36.23,36.36,36.21,36.29,38000.0,22.9933,23.0758,22.9806,23.0314,38000.0
2008-07-08 12:10:00,36.3,36.3,36.23,36.25,19500.0,23.0377,23.0377,22.9933,23.006,19500.0
2008-07-08 12:15:00,36.25,36.3,36.2,36.2,19300.0,23.006,23.0377,22.9742,22.9742,19300.0
2008-07-08 12:20:00,36.2,36.35,36.19,36.32,32100.0,22.9742,23.0694,22.9679,23.0504,32100.0
2008-07-08 12:25:00,36.3,36.34,36.27,36.31,22200.0,23.0377,23.0631,23.0187,23.044,22200.0
2008-07-08 12:30:00,36.31,36.36,36.27,36.3,20400.0,23.044,23.0758,23.0187,23.0377,20400.0
2008-07-08 12:35:00,36.28,36.3,36.23,36.23,16700.0,23.025,23.0377,22.9933,22.9933,16700.0
2008-07-08 12:40:00,36.24,36.25,36.2,36.25,14300.0,22.9996,23.006,22.9742,23.006,14300.0
2008-07-08 12:45:00,36.25,36.25,36.18,36.2,13600.0,23.006,23.006,22.9615,22.9742,13600.0
2008-07-08 12:50:00,36.2,36.26,36.2,36.22,33400.0,22.9742,23.0123,22.9742,22.9869,33400.0
2008-07-08 12:55:00,36.22,36.25,36.22,36.22,4400.0,22.9869,23.006,22.9869,22.9869,4400.0
2008-07-08 13:00:00,36.23,36.27,36.22,36.23,77600.0,22.9933,23.0187,22.9869,22.9933,77600.0
2008-07-08 13:05:00,36.23,36.32,36.22,36.28,13400.0,22.9933,23.0504,22.9869,23.025,13400.0
2008-07-08 13:10:00,36.29,36.3,36.27,36.28,9700.0,23.0314,23.0377,23.0187,23.025,9700.0
2008-07-08 13:15:00,36.26,36.26,36.14,36.15,9300.0,23.0123,23.0123,22.9362,22.9425,9300.0
2008-07-08 13:20:00,36.15,36.2,36.13,36.14,12600.0,22.9425,22.9742,22.9298,22.9362,12600.0
2008-07-08 13:25:00,36.14,36.18,36.13,36.16,9900.0,22.9362,22.9615,22.9298,22.9488,9900.0
2008-07-08 13:30:00,36.16,36.18,36.11,36.16,17700.0,22.9488,22.9615,22.9171,22.9488,17700.0
2008-07-08 13:35:00,36.17,36.19,36.1,36.1,29100.0,22.9552,22.9679,22.9108,22.9108,29100.0
2008-07-08 13:40:00,36.11,36.2,36.1,36.2,21300.0,22.9171,22.9742,22.9108,22.9742,21300.0
2008-07-08 13:45:00,36.2,36.24,36.1,36.11,19800.0,22.9742,22.9996,22.9108,22.9171,19800.0
2008-07-08 13:50:00,36.13,36.14,36.08,36.1,12200.0,22.9298,22.9362,22.8981,22.9108,12200.0
2008-07-08 13:55:00,36.09,36.14,36.08,36.12,14600.0,22.9044,22.9362,22.8981,22.9235,14600.0
2008-07-08 14:00:00,36.12,36.14,36.11,36.14,22100.0,22.9235,22.9362,22.9171,22.9362,22100.0
2008-07-08 14:05:00,36.14,36.21,36.12,36.15,38200.0,22.9362,22.9806,22.9235,22.9425,38200.0
2008-07-08 14:10:00,36.15,36.2,36.12,36.13,16000.0,22.9425,22.9742,22.9235,22.9298,16000.0
2008-07-08 14:15:00,36.12,36.14,36.06,36.14,28400.0,22.9235,22.9362,22.8854,22.9362,28400.0
2008-07-08 14:20:00,36.14,36.18,36.12,36.14,39200.0,22.9362,22.9615,22.9235,22.9362,39200.0
2008-07-08 14:25:00,36.12,36.19,36.07,36.18,37000.0,22.9235,22.9679,22.8917,22.9615,37000.0
2008-07-08 14:30:00,36.18,36.21,36.11,36.14,54400.0,22.9615,22.9806,22.9171,22.9362,54400.0
2008-07-08 14:35:00,36.14,36.28,36.13,36.2,37400.0,22.9362,23.025,22.9298,22.9742,37400.0
2008-07-08 14:40:00,36.21,36.34,36.21,36.31,40500.0,22.9806,23.0631,22.9806,23.044,40500.0
2008-07-08 14:45:00,36.31,36.36,36.3,36.32,34100.0,23.044,23.0758,23.0377,23.0504,34100.0
2008-07-08 14:50:00,36.33,36.4,36.32,36.4,34400.0,23.0567,23.1012,23.0504,23.1012,34400.0
2008-07-08 14:55:00,36.39,36.45,36.35,36.44,31200.0,23.0948,23.1329,23.0694,23.1265,31200.0
2008-07-08 15:00:00,36.42,36.45,36.41,36.44,32800.0,23.1139,23.1329,23.1075,23.1265,32800.0
2008-07-08 15:05:00,36.44,36.48,36.4,36.44,36800.0,23.1265,23.1519,23.1012,23.1265,36800.0
2008-07-08 15:10:00,36.44,36.48,36.4,36.43,41200.0,23.1265,23.1519,23.1012,23.1202,41200.0
2008-07-08 15:15:00,36.43,36.46,36.39,36.39,31600.0,23.1202,23.1392,23.0948,23.0948,31600.0
2008-07-08 15:20:00,36.4,36.43,36.38,36.41,36600.0,23.1012,23.1202,23.0885,23.1075,36600.0
2008-07-08 15:25:00,36.41,36.47,36.39,36.47,52100.0,23.1075,23.1456,23.0948,23.1456,52100.0
2008-07-08 15:30:00,36.46,36.49,36.39,36.43,56100.0,23.1392,23.1583,23.0948,23.1202,56100.0
2008-07-08 15:35:00,36.43,36.51,36.39,36.51,94200.0,23.1202,23.171,23.0948,23.171,94200.0
2008-07-08 15:40:00,36.52,36.57,36.5,36.54,96500.0,23.1773,23.2091,23.1646,23.19,96500.0
2008-07-08 15:45:00,36.54,36.57,36.48,36.53,89600.0,23.19,23.2091,23.1519,23.1837,89600.0
2008-07-08 15:50:00,36.53,36.59,36.51,36.56,95700.0,23.1837,23.2217,23.171,23.2027,95700.0
2008-07-08 15:55:00,36.56,36.59,36.54,36.54,123800.0,23.2027,23.2217,23.19,23.19,123800.0
2008-07-09 09:30:00,36.54,36.71,36.54,36.65,32000.0,23.19,23.2979,23.19,23.2598,32000.0
2008-07-09 09:35:00,36.65,36.65,36.46,36.46,12100.0,23.2598,23.2598,23.1392,23.1392,12100.0
2008-07-09 09:40:00,36.44,36.5,36.41,36.42,13600.0,23.1265,23.1646,23.1075,23.1139,13600.0
2008-07-09 09:45:00,36.44,36.49,36.32,36.32,24600.0,23.1265,23.1583,23.0504,23.0504,24600.0
2008-07-09 09:50:00,36.34,36.37,36.23,36.32,30700.0,23.0631,23.0821,22.9933,23.0504,30700.0
2008-07-09 09:55:00,36.32,36.36,36.26,36.31,29300.0,23.0504,23.0758,23.0123,23.044,29300.0
2008-07-09 10:00:00,36.32,36.37,36.29,36.32,16200.0,23.0504,23.0821,23.0314,23.0504,16200.0
2008-07-09 10:05:00,36.33,36.36,36.25,36.3,32100.0,23.0567,23.0758,23.006,23.0377,32100.0
2008-07-09 10:10:00,36.31,36.42,36.31,36.42,38300.0,23.044,23.1139,23.044,23.1139,38300.0
2008-07-09 10:15:00,36.42,36.61,36.42,36.6,86200.0,23.1139,23.2344,23.1139,23.2281,86200.0
2008-07-09 10:20:00,36.61,36.66,36.57,36.64,62200.0,23.2344,23.2662,23.2091,23.2535,62200.0
2008-07-09 10:25:00,36.65,36.76,36.61,36.72,105300.0,23.2598,23.3296,23.2344,23.3043,105300.0
2008-07-09 10:30:00,36.71,36.74,36.7,36.71,36300.0,23.2979,23.3169,23.2916,23.2979,36300.0
2008-07-09 10:35:00,36.71,36.72,36.47,36.47,54500.0,23.2979,23.3043,23.1456,23.1456,54500.0
2008-07-09 10:40:00,36.49,36.53,36.43,36.44,24300.0,23.1583,23.1837,23.1202,23.1265,24300.0
2008-07-09 10:45:00,36.43,36.55,36.42,36.54,27800.0,23.1202,23.1964,23.1139,23.19,27800.0
2008-07-09 10:50:00,36.53,36.73,36.53,36.73,40000.0,23.1837,23.3106,23.1837,23.3106,40000.0
2008-07-09 10:55:00,36.72,36.94,36.71,36.87,43600.0,23.3043,23.4439,23.2979,23.3994,43600.0
2008-07-09 11:00:00,36.87,36.98,36.87,36.95,42000.0,23.3994,23.4693,23.3994,23.4502,42000.0
2008-07-09 11:05:00,36.96,37.0,36.86,36.88,126900.0,23.4566,23.482,23.3931,23.4058,126900.0
2008-07-09 11:10:00,36.88,36.91,36.83,36.83,16700.0,23.4058,23.4248,23.3741,23.3741,16700.0
2008-07-09 11:15:00,36.81,36.92,36.8,36.92,20500.0,23.3614,23.4312,23.355,23.4312,20500.0
2008-07-09 11:20:00,36.91,36.96,36.89,36.95,15700.0,23.4248,23.4566,23.4121,23.4502,15700.0
2008-07-09 11:25:00,36.94,37.06,36.92,37.06,23700.0,23.4439,23.52,23.4312,23.52,23700.0
2008-07-09 11:30:00,37.06,37.08,37.0,37.03,21500.0,23.52,23.5327,23.482,23.501,21500.0
2008-07-09 11:35:00,37.03,37.04,36.9,36.9,24000.0,23.501,23.5073,23.4185,23.4185,24000.0
2008-07-09 11:40:00,36.91,36.96,36.85,36.93,27800.0,23.4248,23.4566,23.3868,23.4375,27800.0
2008-07-09 11:45:00,36.93,36.98,36.92,36.94,38700.0,23.4375,23.4693,23.4312,23.4439,38700.0
2008-07-09 11:50:00,36.95,36.96,36.9,36.96,33700.0,23.4502,23.4566,23.4185,23.4566,33700.0
2008-07-09 11:55:00,36.96,36.97,36.93,36.93,55600.0,23.4566,23.4629,23.4375,23.4375,55600.0
2008-07-09 12:00:00,36.93,36.95,36.84,36.84,36300.0,23.4375,23.4502,23.3804,23.3804,36300.0
2008-07-09 12:05:00,36.84,36.91,36.75,36.91,27600.0,23.3804,23.4248,23.3233,23.4248,27600.0
2008-07-09 12:10:00,36.91,36.97,36.9,36.95,20600.0,23.4248,23.4629,23.4185,23.4502,20600.0
2008-07-09 12:15:00,36.96,37.01,36.96,37.01,17700.0,23.4566,23.4883,23.4566,23.4883,17700.0
2008-07-09 12:20:00,37.01,37.05,36.99,37.03,33500.0,23.4883,23.5137,23.4756,23.501,33500.0
2008-07-09 12:25:00,37.03,37.04,37.0,37.02,25400.0,23.501,23.5073,23.482,23.4946,25400.0
2008-07-09 12:30:00,37.02,37.03,36.98,36.99,23100.0,23.4946,23.501,23.4693,23.4756,23100.0
2008-07-09 12:35:00,37.0,37.0,36.86,36.87,27700.0,23.482,23.482,23.3931,23.3994,27700.0
2008-07-09 12:40:00,36.87,36.93,36.86,36.93,25500.0,23.3994,23.4375,23.3931,23.4375,25500.0
2008-07-09 12:45:00,36.93,36.95,36.89,36.95,33900.0,23.4375,23.4502,23.4121,23.4502,33900.0
2008-07-09 12:50:00,36.96,36.96,36.88,36.94,28300.0,23.4566,23.4566,23.4058,23.4439,28300.0
2008-07-09 12:55:00,36.94,36.95,36.91,36.94,13900.0,23.4439,23.4502,23.4248,23.4439,13900.0
2008-07-09 13:00:00,36.93,36.94,36.82,36.84,30400.0,23.4375,23.4439,23.3677,23.3804,30400.0
2008-07-09 13:05:00,36.83,36.84,36.77,36.78,19800.0,23.3741,23.3804,23.336,23.3423,19800.0
2008-07-09 13:10:00,36.79,36.84,36.74,36.82,23900.0,23.3487,23.3804,23.3169,23.3677,23900.0
2008-07-09 13:15:00,36.82,36.86,36.82,36.85,25500.0,23.3677,23.3931,23.3677,23.3868,25500.0
2008-07-09 13:20:00,36.86,36.88,36.83,36.87,22000.0,23.3931,23.4058,23.3741,23.3994,22000.0
2008-07-09 13:25:00,36.86,36.88,36.83,36.88,24100.0,23.3931,23.4058,23.3741,23.4058,24100.0
2008-07-09 13:30:00,36.88,36.94,36.88,36.92,44500.0,23.4058,23.4439,23.4058,23.4312,44500.0
2008-07-09 13:35:00,36.92,36.93,36.91,36.91,34000.0,23.4312,23.4375,23.4248,23.4248,34000.0
2008-07-09 13:40:00,36.92,36.97,36.91,36.94,21900.0,23.4312,23.4629,23.4248,23.4439,21900.0
2008-07-09 13:45:00,36.95,36.99,36.93,36.99,31600.0,23.4502,23.4756,23.4375,23.4756,31600.0
2008-07-09 13:50:00,36.98,37.0,36.94,36.96,28800.0,23.4693,23.482,23.4439,23.4566,28800.0
2008-07-09 13:55:00,36.95,37.02,36.94,36.99,32700.0,23.4502,23.4946,23.4439,23.4756,32700.0
2008-07-09 14:00:00,36.99,37.0,36.89,36.94,54600.0,23.4756,23.482,23.4121,23.4439,54600.0
2008-07-09 14:05:00,36.94,36.97,36.9,36.97,21900.0,23.4439,23.4629,23.4185,23.4629,21900.0
2008-07-09 14:10:00,36.97,37.02,36.95,37.01,57200.0,23.4629,23.4946,23.4502,23.4883,57200.0
2008-07-09 14:15:00,37.02,37.03,36.92,36.92,32700.0,23.4946,23.501,23.4312,23.4312,32700.0
2008-07-09 14:20:00,36.94,36.95,36.83,36.93,45300.0,23.4439,23.4502,23.3741,23.4375,45300.0
2008-07-09 14:25:00,36.94,36.95,36.9,36.94,19000.0,23.4439,23.4502,23.4185,23.4439,19000.0
2008-07-09 14:30:00,36.95,37.01,36.94,36.96,25200.0,23.4502,23.4883,23.4439,23.4566,25200.0
2008-07-09 14:35:00,36.96,36.98,36.9,36.93,33200.0,23.4566,23.4693,23.4185,23.4375,33200.0
2008-07-09 14:40:00,36.93,36.97,36.85,36.85,35100.0,23.4375,23.4629,23.3868,23.3868,35100.0
2008-07-09 14:45:00,36.85,36.92,36.83,36.91,23700.0,23.3868,23.4312,23.3741,23.4248,23700.0
2008-07-09 14:50:00,36.92,36.92,36.74,36.79,36000.0,23.4312,23.4312,23.3169,23.3487,36000.0
2008-07-09 14:55:00,36.79,36.81,36.73,36.81,33300.0,23.3487,23.3614,23.3106,23.3614,33300.0
2008-07-09 15:00:00,36.8,36.81,36.72,36.79,53400.0,23.355,23.3614,23.3043,23.3487,53400.0
2008-07-09 15:05:00,36.79,36.79,36.7,36.71,30300.0,23.3487,23.3487,23.2916,23.2979,30300.0
2008-07-09 15:10:00,36.7,36.77,36.68,36.77,65700.0,23.2916,23.336,23.2789,23.336,65700.0
2008-07-09 15:15:00,36.76,36.82,36.73,36.73,43700.0,23.3296,23.3677,23.3106,23.3106,43700.0
2008-07-09 15:20:00,36.74,36.78,36.71,36.75,34600.0,23.3169,23.3423,23.2979,23.3233,34600.0
2008-07-09 15:25:00,36.74,36.76,36.67,36.67,55300.0,23.3169,23.3296,23.2725,23.2725,55300.0
2008-07-09 15:30:00,36.67,36.7,36.65,36.7,57200.0,23.2725,23.2916,23.2598,23.2916,57200.0
2008-07-09 15:35:00,36.7,36.72,36.64,36.65,112100.0,23.2916,23.3043,23.2535,23.2598,112100.0
2008-07-09 15:40:00,36.65,36.66,36.42,36.42,95300.0,23.2598,23.2662,23.1139,23.1139,95300.0
2008-07-09 15:45:00,36.43,36.53,36.4,36.51,83100.0,23.1202,23.1837,23.1012,23.171,83100.0
2008-07-09 15:50:00,36.53,36.6,36.51,36.51,109000.0,23.1837,23.2281,23.171,23.171,109000.0
2008-07-09 15:55:00,36.52,36.56,36.49,36.51,126800.0,23.1773,23.2027,23.1583,23.171,126800.0
2008-07-10 09:30:00,36.57,36.76,36.33,36.5,40700.0,23.2091,23.3296,23.0567,23.1646,40700.0
2008-07-10 09:35:00,36.45,36.74,36.45,36.56,30900.0,23.1329,23.3169,23.1329,23.2027,30900.0
2008-07-10 09:40:00,36.6,36.86,36.44,36.75,36000.0,23.2281,23.3931,23.1265,23.3233,36000.0
2008-07-10 09:45:00,36.78,36.98,36.73,36.9,67600.0,23.3423,23.4693,23.3106,23.4185,67600.0
2008-07-10 09:50:00,36.9,37.05,36.83,36.94,49300.0,23.4185,23.5137,23.3741,23.4439,49300.0
2008-07-10 09:55:00,36.93,37.0,36.85,36.97,72200.0,23.4375,23.482,23.3868,23.4629,72200.0
2008-07-10 10:00:00,36.96,36.99,36.87,36.92,40000.0,23.4566,23.4756,23.3994,23.4312,40000.0
2008-07-10 10:05:00,36.92,36.95,36.78,36.88,52700.0,23.4312,23.4502,23.3423,23.4058,52700.0
2008-07-10 10:10:00,36.87,36.91,36.76,36.79,26700.0,23.3994,23.4248,23.3296,23.3487,26700.0
2008-07-10 10:15:00,36.79,36.82,36.71,36.79,23900.0,23.3487,23.3677,23.2979,23.3487,23900.0
2008-07-10 10:20:00,36.79,36.89,36.71,36.75,37200.0,23.3487,23.4121,23.2979,23.3233,37200.0
2008-07-10 10:25:00,36.78,36.91,36.72,36.9,32300.0,23.3423,23.4248,23.3043,23.4185,32300.0
2008-07-10 10:30:00,36.89,36.92,36.84,36.89,35700.0,23.4121,23.4312,23.3804,23.4121,35700.0
2008-07-10 10:35:00,36.9,36.92,36.8,36.9,28000.0,23.4185,23.4312,23.355,23.4185,28000.0
2008-07-10 10:40:00,36.9,37.0,36.89,36.89,47700.0,23.4185,23.482,23.4121,23.4121,47700.0
2008-07-10 10:45:00,36.89,36.99,36.76,36.82,45200.0,23.4121,23.4756,23.3296,23.3677,45200.0
2008-07-10 10:50:00,36.8,36.84,36.71,36.74,50900.0,23.355,23.3804,23.2979,23.3169,50900.0
2008-07-10 10:55:00,36.72,36.75,36.63,36.68,18900.0,23.3043,23.3233,23.2471,23.2789,18900.0
2008-07-10 11:00:00,36.66,37.0,36.65,36.96,62300.0,23.2662,23.482,23.2598,23.4566,62300.0
2008-07-10 11:05:00,36.97,36.98,36.83,36.9,33200.0,23.4629,23.4693,23.3741,23.4185,33200.0
2008-07-10 11:10:00,36.9,36.94,36.85,36.94,26000.0,23.4185,23.4439,23.3868,23.4439,26000.0
2008-07-10 11:15:00,36.92,36.92,36.66,36.71,15500.0,23.4312,23.4312,23.2662,23.2979,15500.0
2008-07-10 11:20:00,36.71,36.8,36.66,36.75,12700.0,23.2979,23.355,23.2662,23.3233,12700.0
2008-07-10 11:25:00,36.75,36.77,36.68,36.71,14100.0,23.3233,23.336,23.2789,23.2979,14100.0
2008-07-10 11:30:00,36.74,36.88,36.72,36.84,43400.0,23.3169,23.4058,23.3043,23.3804,43400.0
2008-07-10 11:35:00,36.84,36.87,36.76,36.79,17500.0,23.3804,23.3994,23.3296,23.3487,17500.0
2008-07-10 11:40:00,36.8,36.85,36.79,36.79,15500.0,23.355,23.3868,23.3487,23.3487,15500.0
2008-07-10 11:45:00,36.79,36.81,36.76,36.79,9800.0,23.3487,23.3614,23.3296,23.3487,9800.0
2008-07-10 11:50:00,36.79,36.89,36.78,36.85,24400.0,23.3487,23.4121,23.3423,23.3868,24400.0
2008-07-10 11:55:00,36.83,36.92,36.76,36.91,22800.0,23.3741,23.4312,23.3296,23.4248,22800.0
2008-07-10 12:00:00,36.91,37.01,36.88,36.96,65200.0,23.4248,23.4883,23.4058,23.4566,65200.0
2008-07-10 12:05:00,36.96,36.99,36.91,36.94,38600.0,23.4566,23.4756,23.4248,23.4439,38600.0
2008-07-10 12:10:00,36.93,36.99,36.93,36.97,36900.0,23.4375,23.4756,23.4375,23.4629,36900.0
2008-07-10 12:15:00,36.97,36.99,36.93,36.93,9900.0,23.4629,23.4756,23.4375,23.4375,9900.0
2008-07-10 12:20:00,36.94,36.96,36.9,36.92,14000.0,23.4439,23.4566,23.4185,23.4312,14000.0
2008-07-10 12:25:00,36.93,36.95,36.88,36.9,26800.0,23.4375,23.4502,23.4058,23.4185,26800.0
2008-07-10 12:30:00,36.91,36.92,36.88,36.9,8000.0,23.4248,23.4312,23.4058,23.4185,8000.0
2008-07-10 12:35:00,36.88,36.91,36.86,36.91,12100.0,23.4058,23.4248,23.3931,23.4248,12100.0
2008-07-10 12:40:00,36.91,36.96,36.9,36.96,16700.0,23.4248,23.4566,23.4185,23.4566,16700.0
2008-07-10 12:45:00,36.95,36.98,36.93,36.93,12000.0,23.4502,23.4693,23.4375,23.4375,12000.0
2008-07-10 12:50:00,36.93,36.95,36.85,36.87,15300.0,23.4375,23.4502,23.3868,23.3994,15300.0
2008-07-10 12:55:00,36.88,36.9,36.84,36.89,13500.0,23.4058,23.4185,23.3804,23.4121,13500.0
2008-07-10 13:00:00,36.89,36.97,36.87,36.94,34300.0,23.4121,23.4629,23.3994,23.4439,34300.0
2008-07-10 13:05:00,36.96,36.99,36.91,36.97,35800.0,23.4566,23.4756,23.4248,23.4629,35800.0
2008-07-10 13:10:00,36.98,37.0,36.94,36.97,44400.0,23.4693,23.482,23.4439,23.4629,44400.0
2008-07-10 13:15:00,36.96,36.98,36.92,36.95,26200.0,23.4566,23.4693,23.4312,23.4502,26200.0
2008-07-10 13:20:00,36.96,37.0,36.93,36.99,44100.0,23.4566,23.482,23.4375,23.4756,44100.0
2008-07-10 13:25:00,36.99,37.0,36.87,36.89,113300.0,23.4756,23.482,23.3994,23.4121,113300.0
2008-07-10 13:30:00,36.89,36.99,36.88,36.95,36400.0,23.4121,23.4756,23.4058,23.4502,36400.0
2008-07-10 13:35:00,36.95,36.99,36.84,36.87,62200.0,23.4502,23.4756,23.3804,23.3994,62200.0
2008-07-10 13:40:00,36.87,36.9,36.86,36.87,30700.0,23.3994,23.4185,23.3931,23.3994,30700.0
2008-07-10 13:45:00,36.86,36.91,36.85,36.91,26800.0,23.3931,23.4248,23.3868,23.4248,26800.0
2008-07-10 13:50:00,36.9,36.93,36.88,36.92,29700.0,23.4185,23.4375,23.4058,23.4312,29700.0
2008-07-10 13:55:00,36.92,36.96,36.91,36.92,24600.0,23.4312,23.4566,23.4248,23.4312,24600.0
2008-07-10 14:00:00,36.92,36.93,36.88,36.92,22500.0,23.4312,23.4375,23.4058,23.4312,22500.0
2008-07-10 14:05:00,36.92,36.93,36.86,36.88,17000.0,23.4312,23.4375,23.3931,23.4058,17000.0
2008-07-10 14:10:00,36.88,36.9,36.78,36.82,34400.0,23.4058,23.4185,23.3423,23.3677,34400.0
2008-07-10 14:15:00,36.82,36.88,36.78,36.83,18300.0,23.3677,23.4058,23.3423,23.3741,18300.0
2008-07-10 14:20:00,36.83,36.9,36.79,36.88,36100.0,23.3741,23.4185,23.3487,23.4058,36100.0
2008-07-10 14:25:00,36.89,36.89,36.67,36.8,100000.0,23.4121,23.4121,23.2725,23.355,100000.0
2008-07-10 14:30:00,36.79,36.84,36.74,36.78,40000.0,23.3487,23.3804,23.3169,23.3423,40000.0
2008-07-10 14:35:00,36.79,36.86,36.78,36.82,49300.0,23.3487,23.3931,23.3423,23.3677,49300.0
2008-07-10 14:40:00,36.83,36.84,36.69,36.74,45100.0,23.3741,23.3804,23.2852,23.3169,45100.0
2008-07-10 14:45:00,36.73,36.79,36.65,36.73,37700.0,23.3106,23.3487,23.2598,23.3106,37700.0
2008-07-10 14:50:00,36.73,36.8,36.63,36.73,50800.0,23.3106,23.355,23.2471,23.3106,50800.0
2008-07-10 14:55:00,36.74,36.86,36.69,36.76,79900.0,23.3169,23.3931,23.2852,23.3296,79900.0
2008-07-10 15:00:00,36.76,36.93,36.74,36.87,61800.0,23.3296,23.4375,23.3169,23.3994,61800.0
2008-07-10 15:05:00,36.88,36.98,36.86,36.92,92300.0,23.4058,23.4693,23.3931,23.4312,92300.0
2008-07-10 15:10:00,36.92,36.98,36.87,36.97,40000.0,23.4312,23.4693,23.3994,23.4629,40000.0
2008-07-10 15:15:00,36.94,36.97,36.82,36.83,52200.0,23.4439,23.4629,23.3677,23.3741,52200.0
2008-07-10 15:20:00,36.83,36.96,36.82,36.9,41100.0,23.3741,23.4566,23.3677,23.4185,41100.0
2008-07-10 15:25:00,36.91,36.97,36.87,36.92,41700.0,23.4248,23.4629,23.3994,23.4312,41700.0
2008-07-10 15:30:00,36.89,36.95,36.84,36.86,48400.0,23.4121,23.4502,23.3804,23.3931,48400.0
2008-07-10 15:35:00,36.86,36.89,36.78,36.87,58000.0,23.3931,23.4121,23.3423,23.3994,58000.0
2008-07-10 15:40:00,36.87,36.98,36.84,36.91,139000.0,23.3994,23.4693,23.3804,23.4248,139000.0
2008-07-10 15:45:00,36.91,37.0,36.87,36.99,90300.0,23.4248,23.482,23.3994,23.4756,90300.0
2008-07-10 15:50:00,36.99,37.0,36.86,36.94,99400.0,23.4756,23.482,23.3931,23.4439,99400.0
2008-07-10 15:55:00,36.94,37.05,36.93,36.99,138400.0,23.4439,23.5137,23.4375,23.4756,138400.0
2008-07-11 09:30:00,36.6,36.6,36.45,36.5,1100.0,23.2281,23.2281,23.1329,23.1646,1100.0
2008-07-11 09:35:00,36.68,36.68,36.53,36.66,600.0,23.2789,23.2789,23.1837,23.2662,600.0
2008-07-11 09:40:00,36.53,36.53,36.25,36.43,76200.0,23.1837,23.1837,23.006,23.1202,76200.0
2008-07-11 09:45:00,36.43,36.59,36.32,36.54,29500.0,23.1202,23.2217,23.0504,23.19,29500.0
2008-07-11 09:50:00,36.54,36.56,36.28,36.39,30900.0,23.19,23.2027,23.025,23.0948,30900.0
2008-07-11 09:55:00,36.39,36.43,36.34,36.38,41000.0,23.0948,23.1202,23.0631,23.0885,41000.0
2008-07-11 10:00:00,36.39,36.54,36.35,36.54,51800.0,23.0948,23.19,23.0694,23.19,51800.0
2008-07-11 10:05:00,36.54,36.54,36.4,36.5,54800.0,23.19,23.19,23.1012,23.1646,54800.0
2008-07-11 10:10:00,36.5,36.54,36.44,36.52,31100.0,23.1646,23.19,23.1265,23.1773,31100.0
2008-07-11 10:15:00,36.52,36.53,36.39,36.44,17000.0,23.1773,23.1837,23.0948,23.1265,17000.0
2008-07-11 10:20:00,36.45,36.52,36.4,36.51,63500.0,23.1329,23.1773,23.1012,23.171,63500.0
2008-07-11 10:25:00,36.52,36.6,36.42,36.55,126200.0,23.1773,23.2281,23.1139,23.1964,126200.0
2008-07-11 10:30:00,36.55,36.68,36.42,36.6,47300.0,23.1964,23.2789,23.1139,23.2281,47300.0
2008-07-11 10:35:00,36.61,36.64,36.51,36.54,49500.0,23.2344,23.2535,23.171,23.19,49500.0
2008-07-11 10:40:00,36.53,36.64,36.52,36.61,78600.0,23.1837,23.2535,23.1773,23.2344,78600.0
2008-07-11 10:45:00,36.62,36.62,36.54,36.57,91200.0,23.2408,23.2408,23.19,23.2091,91200.0
2008-07-11 10:50:00,36.59,36.62,36.53,36.55,20500.0,23.2217,23.2408,23.1837,23.1964,20500.0
2008-07-11 10:55:00,36.53,36.53,36.45,36.46,20200.0,23.1837,23.1837,23.1329,23.1392,20200.0
2008-07-11 11:00:00,36.45,36.52,36.35,36.35,31000.0,23.1329,23.1773,23.0694,23.0694,31000.0
2008-07-11 11:05:00,36.35,36.41,36.35,36.36,18900.0,23.0694,23.1075,23.0694,23.0758,18900.0
2008-07-11 11:10:00,36.36,36.53,36.36,36.5,80800.0,23.0758,23.1837,23.0758,23.1646,80800.0
2008-07-11 11:15:00,36.51,36.57,36.46,36.56,22100.0,23.171,23.2091,23.1392,23.2027,22100.0
2008-07-11 11:20:00,36.58,36.58,36.51,36.54,51300.0,23.2154,23.2154,23.171,23.19,51300.0
2008-07-11 11:25:00,36.54,36.69,36.52,36.63,79300.0,23.19,23.2852,23.1773,23.2471,79300.0
2008-07-11 11:30:00,36.63,36.66,36.52,36.64,42100.0,23.2471,23.2662,23.1773,23.2535,42100.0
2008-07-11 11:35:00,36.64,36.78,36.63,36.75,28600.0,23.2535,23.3423,23.2471,23.3233,28600.0
2008-07-11 11:40:00,36.76,36.85,36.72,36.81,25100.0,23.3296,23.3868,23.3043,23.3614,25100.0
2008-07-11 11:45:00,36.81,36.83,36.78,36.79,34600.0,23.3614,23.3741,23.3423,23.3487,34600.0
2008-07-11 11:50:00,36.8,36.82,36.77,36.78,11600.0,23.355,23.3677,23.336,23.3423,11600.0
2008-07-11 11:55:00,36.77,36.91,36.77,36.89,24800.0,23.336,23.4248,23.336,23.4121,24800.0
2008-07-11 12:00:00,36.88,36.88,36.74,36.76,24100.0,23.4058,23.4058,23.3169,23.3296,24100.0
2008-07-11 12:05:00,36.77,36.77,36.67,36.69,21400.0,23.336,23.336,23.2725,23.2852,21400.0
2008-07-11 12:10:00,36.7,36.72,36.65,36.71,17000.0,23.2916,23.3043,23.2598,23.2979,17000.0
2008-07-11 12:15:00,36.71,36.72,36.57,36.59,20900.0,23.2979,23.3043,23.2091,23.2217,20900.0
2008-07-11 12:20:00,36.57,36.69,36.53,36.68,26500.0,23.2091,23.2852,23.1837,23.2789,26500.0
2008-07-11 12:25:00,36.68,36.68,36.6,36.65,15000.0,23.2789,23.2789,23.2281,23.2598,15000.0
2008-07-11 12:30:00,36.63,36.63,36.56,36.61,14400.0,23.2471,23.2471,23.2027,23.2344,14400.0
2008-07-11 12:35:00,36.62,36.65,36.58,36.58,9400.0,23.2408,23.2598,23.2154,23.2154,9400.0
2008-07-11 12:40:00,36.58,36.77,36.57,36.75,52300.0,23.2154,23.336,23.2091,23.3233,52300.0
2008-07-11 12:45:00,36.73,36.76,36.71,36.72,16400.0,23.3106,23.3296,23.2979,23.3043,16400.0
2008-07-11 12:50:00,36.72,36.74,36.7,36.71,16600.0,23.3043,23.3169,23.2916,23.2979,16600.0
2008-07-11 12:55:00,36.71,36.71,36.61,36.63,35000.0,23.2979,23.2979,23.2344,23.2471,35000.0
2008-07-11 13:00:00,36.64,36.64,36.6,36.61,32700.0,23.2535,23.2535,23.2281,23.2344,32700.0
2008-07-11 13:05:00,36.61,36.62,36.58,36.6,93600.0,23.2344,23.2408,23.2154,23.2281,93600.0
2008-07-11 13:10:00,36.6,36.62,36.55,36.62,32800.0,23.2281,23.2408,23.1964,23.2408,32800.0
2008-07-11 13:15:00,36.62,36.68,36.6,36.65,31300.0,23.2408,23.2789,23.2281,23.2598,31300.0
2008-07-11 13:20:00,36.65,36.67,36.57,36.58,24400.0,23.2598,23.2725,23.2091,23.2154,24400.0
2008-07-11 13:25:00,36.59,36.64,36.57,36.64,18800.0,23.2217,23.2535,23.2091,23.2535,18800.0
2008-07-11 13:30:00,36.64,36.66,36.62,36.64,27300.0,23.2535,23.2662,23.2408,23.2535,27300.0
2008-07-11 13:35:00,36.63,36.67,36.6,36.63,28900.0,23.2471,23.2725,23.2281,23.2471,28900.0
2008-07-11 13:40:00,36.64,36.75,36.64,36.71,20500.0,23.2535,23.3233,23.2535,23.2979,20500.0
2008-07-11 13:45:00,36.71,36.71,36.58,36.6,29200.0,23.2979,23.2979,23.2154,23.2281,29200.0
2008-07-11 13:50:00,36.59,36.59,36.48,36.48,40000.0,23.2217,23.2217,23.1519,23.1519,40000.0
2008-07-11 13:55:00,36.48,36.6,36.48,36.5,46300.0,23.1519,23.2281,23.1519,23.1646,46300.0
2008-07-11 14:00:00,36.49,36.53,36.44,36.5,41700.0,23.1583,23.1837,23.1265,23.1646,41700.0
2008-07-11 14:05:00,36.49,36.59,36.48,36.5,45800.0,23.1583,23.2217,23.1519,23.1646,45800.0
2008-07-11 14:10:00,36.49,36.53,36.49,36.51,30500.0,23.1583,23.1837,23.1583,23.171,30500.0
2008-07-11 14:15:00,36.52,36.55,36.48,36.5,41000.0,23.1773,23.1964,23.1519,23.1646,41000.0
2008-07-11 14:20:00,36.5,36.5,36.35,36.38,41900.0,23.1646,23.1646,23.0694,23.0885,41900.0
2008-07-11 14:25:00,36.37,36.47,36.37,36.46,24400.0,23.0821,23.1456,23.0821,23.1392,24400.0
2008-07-11 14:30:00,36.45,36.45,36.37,36.37,23700.0,23.1329,23.1329,23.0821,23.0821,23700.0
2008-07-11 14:35:00,36.35,36.47,36.35,36.39,21600.0,23.0694,23.1456,23.0694,23.0948,21600.0
2008-07-11 14:40:00,36.4,36.48,36.39,36.47,21200.0,23.1012,23.1519,23.0948,23.1456,21200.0
2008-07-11 14:45:00,36.5,36.7,36.46,36.69,60400.0,23.1646,23.2916,23.1392,23.2852,60400.0
2008-07-11 14:50:00,36.71,36.86,36.57,36.63,62100.0,23.2979,23.3931,23.2091,23.2471,62100.0
2008-07-11 14:55:00,36.62,36.75,36.55,36.7,92300.0,23.2408,23.3233,23.1964,23.2916,92300.0
2008-07-11 15:00:00,36.69,36.96,36.63,36.91,125600.0,23.2852,23.4566,23.2471,23.4248,125600.0
2008-07-11 15:05:00,36.91,36.91,36.7,36.82,86800.0,23.4248,23.4248,23.2916,23.3677,86800.0
2008-07-11 15:10:00,36.83,36.86,36.54,36.57,90800.0,23.3741,23.3931,23.19,23.2091,90800.0
2008-07-11 15:15:00,36.57,36.65,36.52,36.53,52200.0,23.2091,23.2598,23.1773,23.1837,52200.0
2008-07-11 15:20:00,36.52,36.65,36.46,36.52,91200.0,23.1773,23.2598,23.1392,23.1773,91200.0
2008-07-11 15:25:00,36.53,36.65,36.48,36.56,73600.0,23.1837,23.2598,23.1519,23.2027,73600.0
2008-07-11 15:30:00,36.56,36.59,36.38,36.41,77100.0,23.2027,23.2217,23.0885,23.1075,77100.0
2008-07-11 15:35:00,36.39,36.53,36.39,36.5,56000.0,23.0948,23.1837,23.0948,23.1646,56000.0
2008-07-11 15:40:00,36.51,36.52,36.41,36.49,52400.0,23.171,23.1773,23.1075,23.1583,52400.0
2008-07-11 15:45:00,36.5,36.67,36.48,36.62,58800.0,23.1646,23.2725,23.1519,23.2408,58800.0
2008-07-11 15:50:00,36.63,36.77,36.63,36.74,109000.0,23.2471,23.336,23.2471,23.3169,109000.0
2008-07-11 15:55:00,36.75,36.86,36.62,36.63,139700.0,23.3233,23.3931,23.2408,23.2471,139700.0
2008-07-14 09:30:00,35.75,35.75,35.41,35.45,15200.0,22.6886,22.6886,22.4729,22.4982,15200.0
2008-07-14 09:35:00,35.54,35.54,34.76,35.29,288400.0,22.5554,22.5554,22.0603,22.3967,288400.0
2008-07-14 09:40:00,35.28,35.35,34.65,34.85,300900.0,22.3904,22.4348,21.9905,22.1175,300900.0
2008-07-14 09:45:00,34.82,34.87,34.56,34.57,219100.0,22.0984,22.1302,21.9334,21.9398,219100.0
2008-07-14 09:50:00,34.58,34.64,34.2,34.43,244600.0,21.9461,21.9842,21.7049,21.8509,244600.0
2008-07-14 09:55:00,34.44,34.46,34.28,34.29,250100.0,21.8573,21.8699,21.7557,21.7621,250100.0
2008-07-14 10:00:00,34.29,34.38,34.05,34.37,265000.0,21.7621,21.8192,21.6097,21.8128,265000.0
2008-07-14 10:05:00,34.37,34.55,34.35,34.48,207700.0,21.8128,21.9271,21.8001,21.8826,207700.0
2008-07-14 10:10:00,34.49,34.6,34.47,34.51,264300.0,21.889,21.9588,21.8763,21.9017,264300.0
2008-07-14 10:15:00,34.51,34.68,34.48,34.58,198800.0,21.9017,22.0096,21.8826,21.9461,198800.0
2008-07-14 10:20:00,34.58,34.77,34.5,34.6,269300.0,21.9461,22.0667,21.8953,21.9588,269300.0
2008-07-14 10:25:00,34.61,34.69,34.55,34.66,128100.0,21.9651,22.0159,21.9271,21.9969,128100.0
2008-07-14 10:30:00,34.65,34.85,34.64,34.85,222100.0,21.9905,22.1175,21.9842,22.1175,222100.0
2008-07-14 10:35:00,34.84,35.14,34.84,35.02,263500.0,22.1111,22.3015,22.1111,22.2253,263500.0
2008-07-14 10:40:00,35.02,35.02,34.7,34.7,269500.0,22.2253,22.2253,22.0223,22.0223,269500.0
2008-07-14 10:45:00,34.71,34.78,34.64,34.64,201200.0,22.0286,22.073,21.9842,21.9842,201200.0
2008-07-14 10:50:00,34.63,34.7,34.5,34.69,212400.0,21.9778,22.0223,21.8953,22.0159,212400.0
2008-07-14 10:55:00,34.7,34.84,34.68,34.78,87500.0,22.0223,22.1111,22.0096,22.073,87500.0
2008-07-14 11:00:00,34.78,36.32,34.76,34.83,326700.0,22.073,23.0504,22.0603,22.1048,326700.0
2008-07-14 11:05:00,34.86,34.87,34.72,34.76,52400.0,22.1238,22.1302,22.035,22.0603,52400.0
2008-07-14 11:10:00,34.76,34.82,34.66,34.79,74900.0,22.0603,22.0984,21.9969,22.0794,74900.0
2008-07-14 11:15:00,34.8,34.8,34.71,34.71,64500.0,22.0857,22.0857,22.0286,22.0286,64500.0
2008-07-14 11:20:00,34.71,34.71,34.62,34.66,162900.0,22.0286,22.0286,21.9715,21.9969,162900.0
2008-07-14 11:25:00,34.66,34.7,34.59,34.6,116800.0,21.9969,22.0223,21.9525,21.9588,116800.0
2008-07-14 11:30:00,34.6,34.6,34.48,34.51,81000.0,21.9588,21.9588,21.8826,21.9017,81000.0
2008-07-14 11:35:00,34.51,34.54,34.4,34.44,108400.0,21.9017,21.9207,21.8319,21.8573,108400.0
2008-07-14 11:40:00,34.44,34.52,34.4,34.48,56200.0,21.8573,21.908,21.8319,21.8826,56200.0
2008-07-14 11:45:00,34.49,34.51,34.45,34.47,78000.0,21.889,21.9017,21.8636,21.8763,78000.0
2008-07-14 11:50:00,34.47,34.49,34.46,34.47,45500.0,21.8763,21.889,21.8699,21.8763,45500.0
2008-07-14 11:55:00,34.48,34.48,34.3,34.44,108000.0,21.8826,21.8826,21.7684,21.8573,108000.0
2008-07-14 12:00:00,34.43,34.48,34.33,34.35,96900.0,21.8509,21.8826,21.7874,21.8001,96900.0
2008-07-14 12:05:00,34.35,34.41,34.35,34.37,46000.0,21.8001,21.8382,21.8001,21.8128,46000.0
2008-07-14 12:10:00,34.37,34.39,34.25,34.27,78900.0,21.8128,21.8255,21.7367,21.7494,78900.0
2008-07-14 12:15:00,34.28,34.33,34.27,34.3,56500.0,21.7557,21.7874,21.7494,21.7684,56500.0
2008-07-14 12:20:00,34.29,34.34,34.29,34.31,61500.0,21.7621,21.7938,21.7621,21.7748,61500.0
2008-07-14 12:25:00,34.31,34.32,34.26,34.29,51400.0,21.7748,21.7811,21.743,21.7621,51400.0
2008-07-14 12:30:00,34.28,34.31,34.25,34.25,59100.0,21.7557,21.7748,21.7367,21.7367,59100.0
2008-07-14 12:35:00,34.26,34.26,34.17,34.2,87900.0,21.743,21.743,21.6859,21.7049,87900.0
2008-07-14 12:40:00,34.2,34.2,34.16,34.19,40300.0,21.7049,21.7049,21.6796,21.6986,40300.0
2008-07-14 12:45:00,34.2,34.2,34.15,34.18,41900.0,21.7049,21.7049,21.6732,21.6922,41900.0
2008-07-14 12:50:00,34.18,34.2,34.17,34.18,48100.0,21.6922,21.7049,21.6859,21.6922,48100.0
2008-07-14 12:55:00,34.18,34.21,34.16,34.21,66200.0,21.6922,21.7113,21.6796,21.7113,66200.0
2008-07-14 13:00:00,34.22,34.22,34.15,34.17,58600.0,21.7176,21.7176,21.6732,21.6859,58600.0
2008-07-14 13:05:00,34.18,34.27,34.18,34.23,46000.0,21.6922,21.7494,21.6922,21.724,46000.0
2008-07-14 13:10:00,34.22,34.28,34.2,34.24,36900.0,21.7176,21.7557,21.7049,21.7303,36900.0
2008-07-14 13:15:00,34.25,34.41,34.25,34.37,91800.0,21.7367,21.8382,21.7367,21.8128,91800.0
2008-07-14 13:20:00,34.36,34.38,34.31,34.36,95000.0,21.8065,21.8192,21.7748,21.8065,95000.0
2008-07-14 13:25:00,34.35,34.39,34.31,34.38,47500.0,21.8001,21.8255,21.7748,21.8192,47500.0
2008-07-14 13:30:00,34.38,34.44,34.36,34.44,69600.0,21.8192,21.8573,21.8065,21.8573,69600.0
2008-07-14 13:35:00,34.44,34.51,34.4,34.51,75900.0,21.8573,21.9017,21.8319,21.9017,75900.0
2008-07-14 13:40:00,34.5,34.5,34.43,34.44,440000.0,21.8953,21.8953,21.8509,21.8573,440000.0
2008-07-14 13:45:00,34.44,34.46,34.4,34.41,71300.0,21.8573,21.8699,21.8319,21.8382,71300.0
2008-07-14 13:50:00,34.4,34.41,34.34,34.35,88500.0,21.8319,21.8382,21.7938,21.8001,88500.0
2008-07-14 13:55:00,34.35,34.36,34.3,34.31,47100.0,21.8001,21.8065,21.7684,21.7748,47100.0
2008-07-14 14:00:00,34.32,34.36,34.31,34.35,26700.0,21.7811,21.8065,21.7748,21.8001,26700.0
2008-07-14 14:05:00,34.36,34.4,34.34,34.37,55700.0,21.8065,21.8319,21.7938,21.8128,55700.0
2008-07-14 14:10:00,34.38,34.42,34.32,34.37,45400.0,21.8192,21.8446,21.7811,21.8128,45400.0
2008-07-14 14:15:00,34.37,34.4,34.35,34.39,85400.0,21.8128,21.8319,21.8001,21.8255,85400.0
2008-07-14 14:20:00,34.39,34.4,34.38,34.39,23500.0,21.8255,21.8319,21.8192,21.8255,23500.0
2008-07-14 14:25:00,34.39,34.4,34.31,34.34,100200.0,21.8255,21.8319,21.7748,21.7938,100200.0
2008-07-14 14:30:00,34.35,34.48,34.35,34.43,56100.0,21.8001,21.8826,21.8001,21.8509,56100.0
2008-07-14 14:35:00,34.42,34.44,34.37,34.42,44200.0,21.8446,21.8573,21.8128,21.8446,44200.0
2008-07-14 14:40:00,34.42,34.46,34.34,34.37,56300.0,21.8446,21.8699,21.7938,21.8128,56300.0
2008-07-14 14:45:00,34.36,34.44,34.34,34.41,49700.0,21.8065,21.8573,21.7938,21.8382,49700.0
2008-07-14 14:50:00,34.4,34.43,34.37,34.4,40200.0,21.8319,21.8509,21.8128,21.8319,40200.0
2008-07-14 14:55:00,34.4,34.42,34.33,34.36,94500.0,21.8319,21.8446,21.7874,21.8065,94500.0
2008-07-14 15:00:00,34.36,34.39,34.34,34.39,104600.0,21.8065,21.8255,21.7938,21.8255,104600.0
2008-07-14 15:05:00,34.4,34.42,34.36,34.41,71600.0,21.8319,21.8446,21.8065,21.8382,71600.0
2008-07-14 15:10:00,34.4,34.43,34.39,34.42,55800.0,21.8319,21.8509,21.8255,21.8446,55800.0
2008-07-14 15:15:00,34.42,34.46,34.39,34.4,163000.0,21.8446,21.8699,21.8255,21.8319,163000.0
2008-07-14 15:20:00,34.4,34.49,34.39,34.4,216100.0,21.8319,21.889,21.8255,21.8319,216100.0
2008-07-14 15:25:00,34.4,34.57,34.4,34.47,291500.0,21.8319,21.9398,21.8319,21.8763,291500.0
2008-07-14 15:30:00,34.47,34.53,34.42,34.51,324100.0,21.8763,21.9144,21.8446,21.9017,324100.0
2008-07-14 15:35:00,34.51,34.53,34.44,34.49,130300.0,21.9017,21.9144,21.8573,21.889,130300.0
2008-07-14 15:40:00,34.49,34.51,34.41,34.41,199900.0,21.889,21.9017,21.8382,21.8382,199900.0
2008-07-14 15:45:00,34.41,34.54,34.41,34.53,307500.0,21.8382,21.9207,21.8382,21.9144,307500.0
2008-07-14 15:50:00,34.52,34.55,34.39,34.42,249200.0,21.908,21.9271,21.8255,21.8446,249200.0
2008-07-14 15:55:00,34.42,34.5,34.41,34.48,259100.0,21.8446,21.8953,21.8382,21.8826,259100.0
2008-07-15 09:30:00,34.89,34.92,34.34,34.38,217400.0,22.1428,22.1619,21.7938,21.8192,217400.0
2008-07-15 09:35:00,34.38,34.41,33.75,33.75,324300.0,21.8192,21.8382,21.4193,21.4193,324300.0
2008-07-15 09:40:00,33.79,33.79,33.46,33.48,384700.0,21.4447,21.4447,21.2353,21.248,384700.0
2008-07-15 09:45:00,33.48,33.72,33.34,33.71,400300.0,21.248,21.4003,21.1591,21.394,400300.0
2008-07-15 09:50:00,33.71,33.72,33.41,33.47,212000.0,21.394,21.4003,21.2036,21.2416,212000.0
2008-07-15 09:55:00,33.47,33.6,33.38,33.6,352300.0,21.2416,21.3242,21.1845,21.3242,352300.0
2008-07-15 10:00:00,33.6,33.76,33.5,33.74,247400.0,21.3242,21.4257,21.2607,21.413,247400.0
2008-07-15 10:05:00,33.73,33.8,33.69,33.79,143100.0,21.4067,21.4511,21.3813,21.4447,143100.0
2008-07-15 10:10:00,33.8,33.95,33.74,33.93,161300.0,21.4511,21.5463,21.413,21.5336,161300.0
2008-07-15 10:15:00,33.92,33.99,33.89,33.93,203200.0,21.5272,21.5717,21.5082,21.5336,203200.0
2008-07-15 10:20:00,33.93,34.04,33.92,33.99,123200.0,21.5336,21.6034,21.5272,21.5717,123200.0
2008-07-15 10:25:00,33.99,34.04,33.95,34.0,177500.0,21.5717,21.6034,21.5463,21.578,177500.0
2008-07-15 10:30:00,34.0,34.03,33.97,33.97,218100.0,21.578,21.597,21.559,21.559,218100.0
2008-07-15 10:35:00,33.97,34.01,33.95,34.0,156000.0,21.559,21.5844,21.5463,21.578,156000.0
2008-07-15 10:40:00,34.0,34.02,33.97,33.98,259900.0,21.578,21.5907,21.559,21.5653,259900.0
2008-07-15 10:45:00,33.98,34.07,33.85,34.05,201200.0,21.5653,21.6224,21.4828,21.6097,201200.0
2008-07-15 10:50:00,34.05,34.17,34.04,34.15,102700.0,21.6097,21.6859,21.6034,21.6732,102700.0
2008-07-15 10:55:00,34.17,34.22,34.15,34.22,64300.0,21.6859,21.7176,21.6732,21.7176,64300.0
2008-07-15 11:00:00,34.22,34.24,34.15,34.21,114500.0,21.7176,21.7303,21.6732,21.7113,114500.0
2008-07-15 11:05:00,34.21,34.45,34.2,34.33,125800.0,21.7113,21.8636,21.7049,21.7874,125800.0
2008-07-15 11:10:00,34.33,34.45,34.3,34.44,102300.0,21.7874,21.8636,21.7684,21.8573,102300.0
2008-07-15 11:15:00,34.44,34.53,34.43,34.53,51500.0,21.8573,21.9144,21.8509,21.9144,51500.0
2008-07-15 11:20:00,34.53,34.62,34.52,34.61,94700.0,21.9144,21.9715,21.908,21.9651,94700.0
2008-07-15 11:25:00,34.61,34.67,34.51,34.51,55800.0,21.9651,22.0032,21.9017,21.9017,55800.0
2008-07-15 11:30:00,34.51,34.56,34.49,34.5,103000.0,21.9017,21.9334,21.889,21.8953,103000.0
2008-07-15 11:35:00,34.5,34.57,34.5,34.5,77600.0,21.8953,21.9398,21.8953,21.8953,77600.0
2008-07-15 11:40:00,34.5,34.55,34.44,34.47,59100.0,21.8953,21.9271,21.8573,21.8763,59100.0
2008-07-15 11:45:00,34.47,34.48,34.44,34.47,123700.0,21.8763,21.8826,21.8573,21.8763,123700.0
2008-07-15 11:50:00,34.46,34.55,34.45,34.51,70500.0,21.8699,21.9271,21.8636,21.9017,70500.0
2008-07-15 11:55:00,34.51,34.68,34.49,34.55,63300.0,21.9017,22.0096,21.889,21.9271,63300.0
2008-07-15 12:00:00,34.55,34.64,34.54,34.64,65700.0,21.9271,21.9842,21.9207,21.9842,65700.0
2008-07-15 12:05:00,34.63,34.78,34.6,34.61,49300.0,21.9778,22.073,21.9588,21.9651,49300.0
2008-07-15 12:10:00,34.6,34.67,34.58,34.66,42600.0,21.9588,22.0032,21.9461,21.9969,42600.0
2008-07-15 12:15:00,34.66,34.72,34.58,34.63,43000.0,21.9969,22.035,21.9461,21.9778,43000.0
2008-07-15 12:20:00,34.64,34.68,34.56,34.58,56400.0,21.9842,22.0096,21.9334,21.9461,56400.0
2008-07-15 12:25:00,34.57,34.72,34.57,34.7,51400.0,21.9398,22.035,21.9398,22.0223,51400.0
2008-07-15 12:30:00,34.71,34.8,34.68,34.75,43300.0,22.0286,22.0857,22.0096,22.054,43300.0
2008-07-15 12:35:00,34.74,34.74,34.65,34.67,31100.0,22.0476,22.0476,21.9905,22.0032,31100.0
2008-07-15 12:40:00,34.68,34.79,34.68,34.75,30600.0,22.0096,22.0794,22.0096,22.054,30600.0
2008-07-15 12:45:00,34.74,34.75,34.68,34.69,20000.0,22.0476,22.054,22.0096,22.0159,20000.0
2008-07-15 12:50:00,34.67,34.77,34.67,34.71,30000.0,22.0032,22.0667,22.0032,22.0286,30000.0
2008-07-15 12:55:00,34.71,34.79,34.7,34.79,29200.0,22.0286,22.0794,22.0223,22.0794,29200.0
2008-07-15 13:00:00,34.79,34.91,34.75,34.79,56700.0,22.0794,22.1555,22.054,22.0794,56700.0
2008-07-15 13:05:00,34.8,34.84,34.65,34.72,68200.0,22.0857,22.1111,21.9905,22.035,68200.0
2008-07-15 13:10:00,34.72,34.76,34.63,34.69,94000.0,22.035,22.0603,21.9778,22.0159,94000.0
2008-07-15 13:15:00,34.7,34.71,34.64,34.66,34100.0,22.0223,22.0286,21.9842,21.9969,34100.0
2008-07-15 13:20:00,34.67,34.67,34.55,34.6,182900.0,22.0032,22.0032,21.9271,21.9588,182900.0
2008-07-15 13:25:00,34.59,34.6,34.52,34.58,84600.0,21.9525,21.9588,21.908,21.9461,84600.0
2008-07-15 13:30:00,34.57,34.62,34.54,34.55,208700.0,21.9398,21.9715,21.9207,21.9271,208700.0
2008-07-15 13:35:00,34.56,34.6,34.51,34.52,53900.0,21.9334,21.9588,21.9017,21.908,53900.0
2008-07-15 13:40:00,34.51,34.57,34.51,34.57,31400.0,21.9017,21.9398,21.9017,21.9398,31400.0
2008-07-15 13:45:00,34.57,34.58,34.48,34.55,106600.0,21.9398,21.9461,21.8826,21.9271,106600.0
2008-07-15 13:50:00,34.54,34.57,34.52,34.56,44700.0,21.9207,21.9398,21.908,21.9334,44700.0
2008-07-15 13:55:00,34.55,34.61,34.54,34.55,66100.0,21.9271,21.9651,21.9207,21.9271,66100.0
2008-07-15 14:00:00,34.55,34.6,34.5,34.55,79100.0,21.9271,21.9588,21.8953,21.9271,79100.0
2008-07-15 14:05:00,34.54,34.55,34.45,34.48,67300.0,21.9207,21.9271,21.8636,21.8826,67300.0
2008-07-15 14:10:00,34.48,34.55,34.45,34.52,62000.0,21.8826,21.9271,21.8636,21.908,62000.0
2008-07-15 14:15:00,34.51,34.65,34.51,34.62,96000.0,21.9017,21.9905,21.9017,21.9715,96000.0
2008-07-15 14:20:00,34.64,34.69,34.62,34.67,33700.0,21.9842,22.0159,21.9715,22.0032,33700.0
2008-07-15 14:25:00,34.68,34.72,34.65,34.7,34700.0,22.0096,22.035,21.9905,22.0223,34700.0
2008-07-15 14:30:00,34.71,34.76,34.66,34.67,58900.0,22.0286,22.0603,21.9969,22.0032,58900.0
2008-07-15 14:35:00,34.67,34.7,34.65,34.66,84300.0,22.0032,22.0223,21.9905,21.9969,84300.0
2008-07-15 14:40:00,34.66,34.67,34.62,34.63,87000.0,21.9969,22.0032,21.9715,21.9778,87000.0
2008-07-15 14:45:00,34.63,34.65,34.62,34.64,74100.0,21.9778,21.9905,21.9715,21.9842,74100.0
2008-07-15 14:50:00,34.64,34.69,34.62,34.69,93500.0,21.9842,22.0159,21.9715,22.0159,93500.0
2008-07-15 14:55:00,34.69,34.76,34.68,34.7,98600.0,22.0159,22.0603,22.0096,22.0223,98600.0
2008-07-15 15:00:00,34.7,34.81,34.68,34.75,70700.0,22.0223,22.0921,22.0096,22.054,70700.0
2008-07-15 15:05:00,34.75,34.91,34.75,34.89,75400.0,22.054,22.1555,22.054,22.1428,75400.0
2008-07-15 15:10:00,34.89,34.93,34.83,34.86,81900.0,22.1428,22.1682,22.1048,22.1238,81900.0
2008-07-15 15:15:00,34.86,34.9,34.81,34.9,73100.0,22.1238,22.1492,22.0921,22.1492,73100.0
2008-07-15 15:20:00,34.89,34.91,34.83,34.86,65700.0,22.1428,22.1555,22.1048,22.1238,65700.0
2008-07-15 15:25:00,34.85,34.86,34.71,34.71,103200.0,22.1175,22.1238,22.0286,22.0286,103200.0
2008-07-15 15:30:00,34.72,34.74,34.64,34.67,118000.0,22.035,22.0476,21.9842,22.0032,118000.0
2008-07-15 15:35:00,34.67,34.72,34.65,34.66,106000.0,22.0032,22.035,21.9905,21.9969,106000.0
2008-07-15 15:40:00,34.66,34.7,34.58,34.64,240400.0,21.9969,22.0223,21.9461,21.9842,240400.0
2008-07-15 15:45:00,34.65,34.69,34.63,34.65,214400.0,21.9905,22.0159,21.9778,21.9905,214400.0
2008-07-15 15:50:00,34.66,34.73,34.63,34.73,219000.0,21.9969,22.0413,21.9778,22.0413,219000.0
2008-07-15 15:55:00,34.72,34.73,34.69,34.72,346900.0,22.035,22.0413,22.0159,22.035,346900.0
2008-07-16 09:30:00,34.67,34.89,34.54,34.8,1500.0,22.0032,22.1428,21.9207,22.0857,1500.0
2008-07-16 09:35:00,34.87,35.13,34.74,34.78,289800.0,22.1302,22.2952,22.0476,22.073,289800.0
2008-07-16 09:40:00,34.75,34.76,34.49,34.51,132700.0,22.054,22.0603,21.889,21.9017,132700.0
2008-07-16 09:45:00,34.51,34.55,34.32,34.42,239500.0,21.9017,21.9271,21.7811,21.8446,239500.0
2008-07-16 09:50:00,34.48,34.58,34.43,34.47,233000.0,21.8826,21.9461,21.8509,21.8763,233000.0
2008-07-16 09:55:00,34.47,34.61,34.47,34.6,110000.0,21.8763,21.9651,21.8763,21.9588,110000.0
2008-07-16 10:00:00,34.6,34.63,34.49,34.5,129400.0,21.9588,21.9778,21.889,21.8953,129400.0
2008-07-16 10:05:00,34.5,34.53,34.45,34.51,205600.0,21.8953,21.9144,21.8636,21.9017,205600.0
2008-07-16 10:10:00,34.5,34.54,34.46,34.46,155200.0,21.8953,21.9207,21.8699,21.8699,155200.0
2008-07-16 10:15:00,34.47,34.6,34.47,34.57,136800.0,21.8763,21.9588,21.8763,21.9398,136800.0
2008-07-16 10:20:00,34.57,34.66,34.53,34.58,105500.0,21.9398,21.9969,21.9144,21.9461,105500.0
2008-07-16 10:25:00,34.58,34.63,34.58,34.6,94900.0,21.9461,21.9778,21.9461,21.9588,94900.0
2008-07-16 10:30:00,34.6,34.65,34.58,34.58,47800.0,21.9588,21.9905,21.9461,21.9461,47800.0
2008-07-16 10:35:00,34.58,34.95,34.58,34.95,51600.0,21.9461,22.1809,21.9461,22.1809,51600.0
2008-07-16 10:40:00,34.95,35.01,34.87,34.91,40700.0,22.1809,22.219,22.1302,22.1555,40700.0
2008-07-16 10:45:00,34.92,35.0,34.91,34.97,34600.0,22.1619,22.2127,22.1555,22.1936,34600.0
2008-07-16 10:50:00,34.98,35.08,34.94,35.05,88600.0,22.2,22.2634,22.1746,22.2444,88600.0
2008-07-16 10:55:00,35.02,35.11,34.93,35.05,126300.0,22.2253,22.2825,22.1682,22.2444,126300.0
2008-07-16 11:00:00,35.04,35.1,35.01,35.01,31200.0,22.238,22.2761,22.219,22.219,31200.0
2008-07-16 11:05:00,35.01,35.09,35.0,35.05,52100.0,22.219,22.2698,22.2127,22.2444,52100.0
2008-07-16 11:10:00,35.03,35.03,35.0,35.0,16600.0,22.2317,22.2317,22.2127,22.2127,16600.0
2008-07-16 11:15:00,35.0,35.03,34.99,35.0,27700.0,22.2127,22.2317,22.2063,22.2127,27700.0
2008-07-16 11:20:00,35.0,35.03,34.97,34.98,100800.0,22.2127,22.2317,22.1936,22.2,100800.0
2008-07-16 11:25:00,34.99,35.03,34.98,34.99,58100.0,22.2063,22.2317,22.2,22.2063,58100.0
2008-07-16 11:30:00,34.99,35.05,34.99,35.02,83400.0,22.2063,22.2444,22.2063,22.2253,83400.0
2008-07-16 11:35:00,35.02,35.04,34.98,34.98,49600.0,22.2253,22.238,22.2,22.2,49600.0
2008-07-16 11:40:00,34.98,35.0,34.91,34.91,30300.0,22.2,22.2127,22.1555,22.1555,30300.0
2008-07-16 11:45:00,34.9,34.93,34.89,34.9,25200.0,22.1492,22.1682,22.1428,22.1492,25200.0
2008-07-16 11:50:00,34.9,34.98,34.9,34.97,25800.0,22.1492,22.2,22.1492,22.1936,25800.0
2008-07-16 11:55:00,34.97,35.02,34.93,34.94,18700.0,22.1936,22.2253,22.1682,22.1746,18700.0
2008-07-16 12:00:00,34.92,34.99,34.91,34.98,17000.0,22.1619,22.2063,22.1555,22.2,17000.0
2008-07-16 12:05:00,34.98,35.02,34.95,34.95,10000.0,22.2,22.2253,22.1809,22.1809,10000.0
2008-07-16 12:10:00,34.96,35.04,34.94,35.01,30600.0,22.1873,22.238,22.1746,22.219,30600.0
2008-07-16 12:15:00,35.02,35.02,34.95,34.95,29800.0,22.2253,22.2253,22.1809,22.1809,29800.0
2008-07-16 12:20:00,34.96,35.05,34.95,35.05,34300.0,22.1873,22.2444,22.1809,22.2444,34300.0
2008-07-16 12:25:00,35.04,35.07,35.01,35.02,62500.0,22.238,22.2571,22.219,22.2253,62500.0
2008-07-16 12:30:00,35.03,35.04,35.0,35.0,26700.0,22.2317,22.238,22.2127,22.2127,26700.0
2008-07-16 12:35:00,35.0,35.03,34.98,34.98,74000.0,22.2127,22.2317,22.2,22.2,74000.0
2008-07-16 12:40:00,34.99,35.06,34.98,35.04,26600.0,22.2063,22.2507,22.2,22.238,26600.0
2008-07-16 12:45:00,35.05,35.07,34.96,34.98,30300.0,22.2444,22.2571,22.1873,22.2,30300.0
2008-07-16 12:50:00,34.99,35.03,34.98,35.0,21500.0,22.2063,22.2317,22.2,22.2127,21500.0
2008-07-16 12:55:00,34.99,35.0,34.97,34.99,21000.0,22.2063,22.2127,22.1936,22.2063,21000.0
2008-07-16 13:00:00,34.98,35.07,34.98,35.06,40100.0,22.2,22.2571,22.2,22.2507,40100.0
2008-07-16 13:05:00,35.07,35.08,34.99,35.0,19200.0,22.2571,22.2634,22.2063,22.2127,19200.0
2008-07-16 13:10:00,35.0,35.01,34.99,35.0,70700.0,22.2127,22.219,22.2063,22.2127,70700.0
2008-07-16 13:15:00,35.0,35.05,34.98,34.98,33600.0,22.2127,22.2444,22.2,22.2,33600.0
2008-07-16 13:20:00,34.98,35.03,34.98,35.02,32400.0,22.2,22.2317,22.2,22.2253,32400.0
2008-07-16 13:25:00,35.02,35.03,34.99,35.01,32800.0,22.2253,22.2317,22.2063,22.219,32800.0
2008-07-16 13:30:00,35.0,35.05,34.99,35.03,24800.0,22.2127,22.2444,22.2063,22.2317,24800.0
2008-07-16 13:35:00,35.03,35.04,35.0,35.02,15200.0,22.2317,22.238,22.2127,22.2253,15200.0
2008-07-16 13:40:00,35.01,35.03,35.0,35.03,20800.0,22.219,22.2317,22.2127,22.2317,20800.0
2008-07-16 13:45:00,35.03,35.06,35.01,35.03,20400.0,22.2317,22.2507,22.219,22.2317,20400.0
2008-07-16 13:50:00,35.03,35.04,35.0,35.02,18900.0,22.2317,22.238,22.2127,22.2253,18900.0
2008-07-16 13:55:00,35.02,35.05,35.02,35.03,11200.0,22.2253,22.2444,22.2253,22.2317,11200.0
2008-07-16 14:00:00,35.03,35.1,34.94,35.05,53400.0,22.2317,22.2761,22.1746,22.2444,53400.0
2008-07-16 14:05:00,35.05,35.06,34.95,34.99,28600.0,22.2444,22.2507,22.1809,22.2063,28600.0
2008-07-16 14:10:00,35.0,35.06,34.99,35.06,26600.0,22.2127,22.2507,22.2063,22.2507,26600.0
2008-07-16 14:15:00,35.05,35.09,35.05,35.06,29000.0,22.2444,22.2698,22.2444,22.2507,29000.0
2008-07-16 14:20:00,35.06,35.08,35.04,35.08,20900.0,22.2507,22.2634,22.238,22.2634,20900.0
2008-07-16 14:25:00,35.08,35.11,35.06,35.07,19300.0,22.2634,22.2825,22.2507,22.2571,19300.0
2008-07-16 14:30:00,35.07,35.12,35.04,35.05,32100.0,22.2571,22.2888,22.238,22.2444,32100.0
2008-07-16 14:35:00,35.05,35.14,35.04,35.13,50000.0,22.2444,22.3015,22.238,22.2952,50000.0
2008-07-16 14:40:00,35.14,35.2,35.06,35.06,76000.0,22.3015,22.3396,22.2507,22.2507,76000.0
2008-07-16 14:45:00,35.06,35.07,34.99,35.04,67000.0,22.2507,22.2571,22.2063,22.238,67000.0
2008-07-16 14:50:00,35.04,35.12,35.02,35.12,24800.0,22.238,22.2888,22.2253,22.2888,24800.0
2008-07-16 14:55:00,35.12,35.14,35.07,35.07,23100.0,22.2888,22.3015,22.2571,22.2571,23100.0
2008-07-16 15:00:00,35.07,35.11,35.05,35.09,43600.0,22.2571,22.2825,22.2444,22.2698,43600.0
2008-07-16 15:05:00,35.08,35.11,35.07,35.08,29800.0,22.2634,22.2825,22.2571,22.2634,29800.0
2008-07-16 15:10:00,35.08,35.09,35.0,35.05,33000.0,22.2634,22.2698,22.2127,22.2444,33000.0
2008-07-16 15:15:00,35.04,35.1,35.02,35.03,42900.0,22.238,22.2761,22.2253,22.2317,42900.0
2008-07-16 15:20:00,35.02,35.08,35.02,35.06,52400.0,22.2253,22.2634,22.2253,22.2507,52400.0
2008-07-16 15:25:00,35.06,35.11,35.06,35.08,47700.0,22.2507,22.2825,22.2507,22.2634,47700.0
2008-07-16 15:30:00,35.07,35.09,35.03,35.07,66700.0,22.2571,22.2698,22.2317,22.2571,66700.0
2008-07-16 15:35:00,35.07,35.12,35.05,35.12,47800.0,22.2571,22.2888,22.2444,22.2888,47800.0
2008-07-16 15:40:00,35.14,35.22,35.08,35.22,105500.0,22.3015,22.3523,22.2634,22.3523,105500.0
2008-07-16 15:45:00,35.21,35.3,35.21,35.29,99900.0,22.3459,22.4031,22.3459,22.3967,99900.0
2008-07-16 15:50:00,35.29,35.35,35.26,35.33,107500.0,22.3967,22.4348,22.3777,22.4221,107500.0
2008-07-16 15:55:00,35.33,35.35,35.26,35.28,268700.0,22.4221,22.4348,22.3777,22.3904,268700.0
2008-07-17 09:30:00,35.15,35.19,34.92,34.97,96500.0,22.3079,22.3332,22.1619,22.1936,96500.0
2008-07-17 09:35:00,35.0,35.09,34.8,34.91,60400.0,22.2127,22.2698,22.0857,22.1555,60400.0
2008-07-17 09:40:00,34.89,35.09,34.85,35.05,30800.0,22.1428,22.2698,22.1175,22.2444,30800.0
2008-07-17 09:45:00,35.07,35.07,34.88,34.94,51500.0,22.2571,22.2571,22.1365,22.1746,51500.0
2008-07-17 09:50:00,34.96,35.1,34.94,35.08,35500.0,22.1873,22.2761,22.1746,22.2634,35500.0
2008-07-17 09:55:00,35.06,35.06,34.92,34.99,44000.0,22.2507,22.2507,22.1619,22.2063,44000.0
2008-07-17 10:00:00,34.99,35.08,34.97,35.03,42600.0,22.2063,22.2634,22.1936,22.2317,42600.0
2008-07-17 10:05:00,35.03,35.05,34.85,34.9,68000.0,22.2317,22.2444,22.1175,22.1492,68000.0
2008-07-17 10:10:00,34.91,34.97,34.83,34.91,46900.0,22.1555,22.1936,22.1048,22.1555,46900.0
2008-07-17 10:15:00,34.91,35.05,34.9,35.02,43900.0,22.1555,22.2444,22.1492,22.2253,43900.0
2008-07-17 10:20:00,35.02,35.07,34.99,35.07,25700.0,22.2253,22.2571,22.2063,22.2571,25700.0
2008-07-17 10:25:00,35.05,35.09,35.02,35.06,51000.0,22.2444,22.2698,22.2253,22.2507,51000.0
2008-07-17 10:30:00,35.07,35.08,35.01,35.01,66400.0,22.2571,22.2634,22.219,22.219,66400.0
2008-07-17 10:35:00,35.02,35.06,34.99,35.01,83100.0,22.2253,22.2507,22.2063,22.219,83100.0
2008-07-17 10:40:00,35.01,35.03,34.83,34.85,120600.0,22.219,22.2317,22.1048,22.1175,120600.0
2008-07-17 10:45:00,34.85,34.87,34.76,34.85,89800.0,22.1175,22.1302,22.0603,22.1175,89800.0
2008-07-17 10:50:00,34.85,34.9,34.8,34.86,65900.0,22.1175,22.1492,22.0857,22.1238,65900.0
2008-07-17 10:55:00,34.85,34.85,34.77,34.84,33800.0,22.1175,22.1175,22.0667,22.1111,33800.0
2008-07-17 11:00:00,34.84,34.87,34.77,34.8,161900.0,22.1111,22.1302,22.0667,22.0857,161900.0
2008-07-17 11:05:00,34.79,34.82,34.75,34.79,33400.0,22.0794,22.0984,22.054,22.0794,33400.0
2008-07-17 11:10:00,34.77,34.83,34.71,34.81,90100.0,22.0667,22.1048,22.0286,22.0921,90100.0
2008-07-17 11:15:00,34.81,34.83,34.79,34.82,19200.0,22.0921,22.1048,22.0794,22.0984,19200.0
2008-07-17 11:20:00,34.84,34.86,34.78,34.8,80400.0,22.1111,22.1238,22.073,22.0857,80400.0
2008-07-17 11:25:00,34.79,34.95,34.78,34.93,75400.0,22.0794,22.1809,22.073,22.1682,75400.0
2008-07-17 11:30:00,34.92,35.0,34.9,34.99,80900.0,22.1619,22.2127,22.1492,22.2063,80900.0
2008-07-17 11:35:00,34.99,35.01,34.97,35.0,137300.0,22.2063,22.219,22.1936,22.2127,137300.0
2008-07-17 11:40:00,35.0,35.08,34.99,35.06,98400.0,22.2127,22.2634,22.2063,22.2507,98400.0
2008-07-17 11:45:00,35.07,35.09,35.05,35.06,26700.0,22.2571,22.2698,22.2444,22.2507,26700.0
2008-07-17 11:50:00,35.06,35.17,35.06,35.15,65300.0,22.2507,22.3205,22.2507,22.3079,65300.0
2008-07-17 11:55:00,35.15,35.21,35.11,35.12,69100.0,22.3079,22.3459,22.2825,22.2888,69100.0
2008-07-17 12:00:00,35.12,35.13,35.08,35.09,20600.0,22.2888,22.2952,22.2634,22.2698,20600.0
2008-07-17 12:05:00,35.1,35.17,35.09,35.14,61900.0,22.2761,22.3205,22.2698,22.3015,61900.0
2008-07-17 12:10:00,35.14,35.17,35.1,35.11,24200.0,22.3015,22.3205,22.2761,22.2825,24200.0
2008-07-17 12:15:00,35.1,35.1,34.95,35.03,63200.0,22.2761,22.2761,22.1809,22.2317,63200.0
2008-07-17 12:20:00,35.03,35.16,35.03,35.12,32200.0,22.2317,22.3142,22.2317,22.2888,32200.0
2008-07-17 12:25:00,35.13,35.14,35.12,35.12,15200.0,22.2952,22.3015,22.2888,22.2888,15200.0
2008-07-17 12:30:00,35.12,35.13,35.1,35.1,33500.0,22.2888,22.2952,22.2761,22.2761,33500.0
2008-07-17 12:35:00,35.1,35.11,35.04,35.08,34000.0,22.2761,22.2825,22.238,22.2634,34000.0
2008-07-17 12:40:00,35.09,35.14,35.08,35.13,27700.0,22.2698,22.3015,22.2634,22.2952,27700.0
2008-07-17 12:45:00,35.14,35.25,35.13,35.24,22200.0,22.3015,22.3713,22.2952,22.365,22200.0
2008-07-17 12:50:00,35.24,35.25,35.21,35.24,38500.0,22.365,22.3713,22.3459,22.365,38500.0
2008-07-17 12:55:00,35.24,35.26,35.2,35.22,57900.0,22.365,22.3777,22.3396,22.3523,57900.0
2008-07-17 13:00:00,35.22,35.25,35.21,35.22,28800.0,22.3523,22.3713,22.3459,22.3523,28800.0
2008-07-17 13:05:00,35.21,35.28,35.2,35.25,36700.0,22.3459,22.3904,22.3396,22.3713,36700.0
2008-07-17 13:10:00,35.26,35.37,35.24,35.36,41400.0,22.3777,22.4475,22.365,22.4411,41400.0
2008-07-17 13:15:00,35.35,35.57,35.35,35.55,63300.0,22.4348,22.5744,22.4348,22.5617,63300.0
2008-07-17 13:20:00,35.55,35.56,35.5,35.53,25900.0,22.5617,22.5681,22.53,22.549,25900.0
2008-07-17 13:25:00,35.52,35.52,35.41,35.45,31600.0,22.5427,22.5427,22.4729,22.4982,31600.0
2008-07-17 13:30:00,35.45,35.49,35.42,35.44,21900.0,22.4982,22.5236,22.4792,22.4919,21900.0
2008-07-17 13:35:00,35.44,35.49,35.35,35.46,74900.0,22.4919,22.5236,22.4348,22.5046,74900.0
2008-07-17 13:40:00,35.46,35.54,35.44,35.52,43400.0,22.5046,22.5554,22.4919,22.5427,43400.0
2008-07-17 13:45:00,35.52,35.58,35.51,35.58,63900.0,22.5427,22.5808,22.5363,22.5808,63900.0
2008-07-17 13:50:00,35.59,35.61,35.47,35.48,38400.0,22.5871,22.5998,22.5109,22.5173,38400.0
2008-07-17 13:55:00,35.49,35.51,35.47,35.47,14600.0,22.5236,22.5363,22.5109,22.5109,14600.0
2008-07-17 14:00:00,35.47,35.49,35.45,35.45,43300.0,22.5109,22.5236,22.4982,22.4982,43300.0
2008-07-17 14:05:00,35.45,35.5,35.44,35.45,40200.0,22.4982,22.53,22.4919,22.4982,40200.0
2008-07-17 14:10:00,35.46,35.5,35.45,35.47,30500.0,22.5046,22.53,22.4982,22.5109,30500.0
2008-07-17 14:15:00,35.49,35.49,35.47,35.48,17300.0,22.5236,22.5236,22.5109,22.5173,17300.0
2008-07-17 14:20:00,35.49,35.51,35.47,35.47,23300.0,22.5236,22.5363,22.5109,22.5109,23300.0
2008-07-17 14:25:00,35.47,35.51,35.47,35.5,26900.0,22.5109,22.5363,22.5109,22.53,26900.0
2008-07-17 14:30:00,35.47,35.49,35.45,35.46,36200.0,22.5109,22.5236,22.4982,22.5046,36200.0
2008-07-17 14:35:00,35.45,35.5,35.45,35.45,34600.0,22.4982,22.53,22.4982,22.4982,34600.0
2008-07-17 14:40:00,35.46,35.52,35.45,35.5,61300.0,22.5046,22.5427,22.4982,22.53,61300.0
2008-07-17 14:45:00,35.49,35.51,35.45,35.47,38500.0,22.5236,22.5363,22.4982,22.5109,38500.0
2008-07-17 14:50:00,35.46,35.53,35.46,35.49,39900.0,22.5046,22.549,22.5046,22.5236,39900.0
2008-07-17 14:55:00,35.49,35.49,35.42,35.47,48300.0,22.5236,22.5236,22.4792,22.5109,48300.0
2008-07-17 15:00:00,35.47,35.54,35.47,35.51,79400.0,22.5109,22.5554,22.5109,22.5363,79400.0
2008-07-17 15:05:00,35.51,35.52,35.49,35.49,55200.0,22.5363,22.5427,22.5236,22.5236,55200.0
2008-07-17 15:10:00,35.49,35.51,35.44,35.51,68600.0,22.5236,22.5363,22.4919,22.5363,68600.0
2008-07-17 15:15:00,35.52,35.53,35.47,35.51,79100.0,22.5427,22.549,22.5109,22.5363,79100.0
2008-07-17 15:20:00,35.51,35.53,35.48,35.5,51600.0,22.5363,22.549,22.5173,22.53,51600.0
2008-07-17 15:25:00,35.5,35.53,35.49,35.5,83200.0,22.53,22.549,22.5236,22.53,83200.0
2008-07-17 15:30:00,35.5,35.52,35.48,35.48,97100.0,22.53,22.5427,22.5173,22.5173,97100.0
2008-07-17 15:35:00,35.49,35.53,35.47,35.52,150300.0,22.5236,22.549,22.5109,22.5427,150300.0
2008-07-17 15:40:00,35.52,35.62,35.51,35.61,128100.0,22.5427,22.6061,22.5363,22.5998,128100.0
2008-07-17 15:45:00,35.6,35.62,35.53,35.57,133300.0,22.5934,22.6061,22.549,22.5744,133300.0
2008-07-17 15:50:00,35.57,35.57,35.51,35.53,107100.0,22.5744,22.5744,22.5363,22.549,107100.0
2008-07-17 15:55:00,35.53,35.56,35.5,35.54,146700.0,22.549,22.5681,22.53,22.5554,146700.0
2008-07-18 09:30:00,35.29,35.6,34.9,35.43,592700.0,22.3967,22.5934,22.1492,22.4856,592700.0
2008-07-18 09:35:00,35.41,35.43,35.12,35.15,59200.0,22.4729,22.4856,22.2888,22.3079,59200.0
2008-07-18 09:40:00,35.13,35.35,35.12,35.24,30600.0,22.2952,22.4348,22.2888,22.365,30600.0
2008-07-18 09:45:00,35.23,35.28,35.15,35.23,21500.0,22.3586,22.3904,22.3079,22.3586,21500.0
2008-07-18 09:50:00,35.21,35.27,35.18,35.26,51100.0,22.3459,22.384,22.3269,22.3777,51100.0
2008-07-18 09:55:00,35.25,35.35,35.21,35.33,84200.0,22.3713,22.4348,22.3459,22.4221,84200.0
2008-07-18 10:00:00,35.33,35.4,35.31,35.39,41900.0,22.4221,22.4665,22.4094,22.4602,41900.0
2008-07-18 10:05:00,35.39,35.5,35.37,35.46,54700.0,22.4602,22.53,22.4475,22.5046,54700.0
2008-07-18 10:10:00,35.47,35.57,35.45,35.57,36400.0,22.5109,22.5744,22.4982,22.5744,36400.0
2008-07-18 10:15:00,35.57,35.58,35.44,35.46,38700.0,22.5744,22.5808,22.4919,22.5046,38700.0
2008-07-18 10:20:00,35.46,35.49,35.44,35.46,61600.0,22.5046,22.5236,22.4919,22.5046,61600.0
2008-07-18 10:25:00,35.46,35.57,35.46,35.56,61600.0,22.5046,22.5744,22.5046,22.5681,61600.0
2008-07-18 10:30:00,35.57,35.6,35.5,35.5,66600.0,22.5744,22.5934,22.53,22.53,66600.0
2008-07-18 10:35:00,35.5,35.52,35.47,35.48,99800.0,22.53,22.5427,22.5109,22.5173,99800.0
2008-07-18 10:40:00,35.48,35.53,35.46,35.5,108400.0,22.5173,22.549,22.5046,22.53,108400.0
2008-07-18 10:45:00,35.49,35.57,35.46,35.51,72700.0,22.5236,22.5744,22.5046,22.5363,72700.0
2008-07-18 10:50:00,35.51,35.52,35.42,35.43,42700.0,22.5363,22.5427,22.4792,22.4856,42700.0
2008-07-18 10:55:00,35.44,35.46,35.4,35.41,43000.0,22.4919,22.5046,22.4665,22.4729,43000.0
2008-07-18 11:00:00,35.42,35.45,35.4,35.4,30000.0,22.4792,22.4982,22.4665,22.4665,30000.0
2008-07-18 11:05:00,35.41,35.41,35.39,35.4,27500.0,22.4729,22.4729,22.4602,22.4665,27500.0
2008-07-18 11:10:00,35.4,35.42,35.37,35.4,40400.0,22.4665,22.4792,22.4475,22.4665,40400.0
2008-07-18 11:15:00,35.41,35.44,35.38,35.42,40000.0,22.4729,22.4919,22.4538,22.4792,40000.0
2008-07-18 11:20:00,35.42,35.42,35.39,35.41,35700.0,22.4792,22.4792,22.4602,22.4729,35700.0
2008-07-18 11:25:00,35.4,35.44,35.4,35.4,46400.0,22.4665,22.4919,22.4665,22.4665,46400.0
2008-07-18 11:30:00,35.4,35.42,35.39,35.42,65800.0,22.4665,22.4792,22.4602,22.4792,65800.0
2008-07-18 11:35:00,35.42,35.43,35.4,35.41,33200.0,22.4792,22.4856,22.4665,22.4729,33200.0
2008-07-18 11:40:00,35.41,35.43,35.4,35.41,45300.0,22.4729,22.4856,22.4665,22.4729,45300.0
2008-07-18 11:45:00,35.41,35.42,35.38,35.4,67500.0,22.4729,22.4792,22.4538,22.4665,67500.0
2008-07-18 11:50:00,35.39,35.46,35.39,35.45,27400.0,22.4602,22.5046,22.4602,22.4982,27400.0
2008-07-18 11:55:00,35.46,35.46,35.4,35.41,17400.0,22.5046,22.5046,22.4665,22.4729,17400.0
2008-07-18 12:00:00,35.41,35.46,35.41,35.45,25600.0,22.4729,22.5046,22.4729,22.4982,25600.0
2008-07-18 12:05:00,35.45,35.46,35.44,35.46,25600.0,22.4982,22.5046,22.4919,22.5046,25600.0
2008-07-18 12:10:00,35.45,35.5,35.4,35.4,24900.0,22.4982,22.53,22.4665,22.4665,24900.0
2008-07-18 12:15:00,35.41,35.44,35.4,35.42,20100.0,22.4729,22.4919,22.4665,22.4792,20100.0
2008-07-18 12:20:00,35.42,35.44,35.42,35.42,18700.0,22.4792,22.4919,22.4792,22.4792,18700.0
2008-07-18 12:25:00,35.42,35.43,35.41,35.42,29200.0,22.4792,22.4856,22.4729,22.4792,29200.0
2008-07-18 12:30:00,35.43,35.43,35.38,35.41,44500.0,22.4856,22.4856,22.4538,22.4729,44500.0
2008-07-18 12:35:00,35.4,35.46,35.4,35.44,42200.0,22.4665,22.5046,22.4665,22.4919,42200.0
2008-07-18 12:40:00,35.44,35.47,35.43,35.44,27300.0,22.4919,22.5109,22.4856,22.4919,27300.0
2008-07-18 12:45:00,35.44,35.5,35.44,35.5,33700.0,22.4919,22.53,22.4919,22.53,33700.0
2008-07-18 12:50:00,35.5,35.51,35.46,35.47,37500.0,22.53,22.5363,22.5046,22.5109,37500.0
2008-07-18 12:55:00,35.47,35.49,35.43,35.46,51000.0,22.5109,22.5236,22.4856,22.5046,51000.0
2008-07-18 13:00:00,35.45,35.47,35.42,35.46,42500.0,22.4982,22.5109,22.4792,22.5046,42500.0
2008-07-18 13:05:00,35.46,35.46,35.41,35.42,33100.0,22.5046,22.5046,22.4729,22.4792,33100.0
2008-07-18 13:10:00,35.42,35.5,35.4,35.46,63500.0,22.4792,22.53,22.4665,22.5046,63500.0
2008-07-18 13:15:00,35.46,35.51,35.43,35.44,58900.0,22.5046,22.5363,22.4856,22.4919,58900.0
2008-07-18 13:20:00,35.44,35.45,35.41,35.44,52600.0,22.4919,22.4982,22.4729,22.4919,52600.0
2008-07-18 13:25:00,35.42,35.45,35.4,35.44,34100.0,22.4792,22.4982,22.4665,22.4919,34100.0
2008-07-18 13:30:00,35.44,35.52,35.41,35.51,39800.0,22.4919,22.5427,22.4729,22.5363,39800.0
2008-07-18 13:35:00,35.51,35.52,35.45,35.46,21100.0,22.5363,22.5427,22.4982,22.5046,21100.0
2008-07-18 13:40:00,35.46,35.46,35.38,35.41,66000.0,22.5046,22.5046,22.4538,22.4729,66000.0
2008-07-18 13:45:00,35.41,35.45,35.4,35.42,86300.0,22.4729,22.4982,22.4665,22.4792,86300.0
2008-07-18 13:50:00,35.43,35.46,35.41,35.42,23700.0,22.4856,22.5046,22.4729,22.4792,23700.0
2008-07-18 13:55:00,35.42,35.45,35.41,35.45,23200.0,22.4792,22.4982,22.4729,22.4982,23200.0
2008-07-18 14:00:00,35.44,35.46,35.42,35.44,39400.0,22.4919,22.5046,22.4792,22.4919,39400.0
2008-07-18 14:05:00,35.43,35.45,35.43,35.44,56500.0,22.4856,22.4982,22.4856,22.4919,56500.0
2008-07-18 14:10:00,35.44,35.49,35.43,35.49,75300.0,22.4919,22.5236,22.4856,22.5236,75300.0
2008-07-18 14:15:00,35.49,35.49,35.44,35.45,63400.0,22.5236,22.5236,22.4919,22.4982,63400.0
2008-07-18 14:20:00,35.44,35.5,35.44,35.48,54800.0,22.4919,22.53,22.4919,22.5173,54800.0
2008-07-18 14:25:00,35.48,35.5,35.46,35.49,58700.0,22.5173,22.53,22.5046,22.5236,58700.0
2008-07-18 14:30:00,35.49,35.52,35.43,35.46,55400.0,22.5236,22.5427,22.4856,22.5046,55400.0
2008-07-18 14:35:00,35.45,35.47,35.43,35.46,49100.0,22.4982,22.5109,22.4856,22.5046,49100.0
2008-07-18 14:40:00,35.46,35.47,35.43,35.46,66100.0,22.5046,22.5109,22.4856,22.5046,66100.0
2008-07-18 14:45:00,35.45,35.49,35.45,35.46,42800.0,22.4982,22.5236,22.4982,22.5046,42800.0
2008-07-18 14:50:00,35.46,35.47,35.44,35.47,48600.0,22.5046,22.5109,22.4919,22.5109,48600.0
2008-07-18 14:55:00,35.46,35.49,35.45,35.45,50700.0,22.5046,22.5236,22.4982,22.4982,50700.0
2008-07-18 15:00:00,35.45,35.48,35.44,35.48,85500.0,22.4982,22.5173,22.4919,22.5173,85500.0
2008-07-18 15:05:00,35.48,35.49,35.46,35.47,70200.0,22.5173,22.5236,22.5046,22.5109,70200.0
2008-07-18 15:10:00,35.47,35.49,35.45,35.47,59000.0,22.5109,22.5236,22.4982,22.5109,59000.0
2008-07-18 15:15:00,35.47,35.48,35.4,35.42,57600.0,22.5109,22.5173,22.4665,22.4792,57600.0
2008-07-18 15:20:00,35.43,35.47,35.42,35.44,105800.0,22.4856,22.5109,22.4792,22.4919,105800.0
2008-07-18 15:25:00,35.44,35.48,35.43,35.48,60900.0,22.4919,22.5173,22.4856,22.5173,60900.0
2008-07-18 15:30:00,35.48,35.54,35.47,35.5,48900.0,22.5173,22.5554,22.5109,22.53,48900.0
2008-07-18 15:35:00,35.5,35.51,35.45,35.47,103900.0,22.53,22.5363,22.4982,22.5109,103900.0
2008-07-18 15:40:00,35.48,35.56,35.48,35.53,110700.0,22.5173,22.5681,22.5173,22.549,110700.0
2008-07-18 15:45:00,35.53,35.6,35.52,35.55,121100.0,22.549,22.5934,22.5427,22.5617,121100.0
2008-07-18 15:50:00,35.55,35.6,35.54,35.55,116500.0,22.5617,22.5934,22.5554,22.5617,116500.0
2008-07-18 15:55:00,35.55,35.55,35.45,35.47,165700.0,22.5617,22.5617,22.4982,22.5109,165700.0
2008-07-21 09:30:00,35.47,35.53,35.35,35.47,48900.0,22.5109,22.549,22.4348,22.5109,48900.0
2008-07-21 09:35:00,35.47,35.52,35.43,35.43,31300.0,22.5109,22.5427,22.4856,22.4856,31300.0
2008-07-21 09:40:00,35.46,35.53,35.4,35.48,43900.0,22.5046,22.549,22.4665,22.5173,43900.0
2008-07-21 09:45:00,35.5,35.57,35.49,35.52,22400.0,22.53,22.5744,22.5236,22.5427,22400.0
2008-07-21 09:50:00,35.53,35.72,35.52,35.71,41200.0,22.549,22.6696,22.5427,22.6633,41200.0
2008-07-21 09:55:00,35.7,35.7,35.61,35.66,37700.0,22.6569,22.6569,22.5998,22.6315,37700.0
2008-07-21 10:00:00,35.67,35.71,35.48,35.53,52500.0,22.6379,22.6633,22.5173,22.549,52500.0
2008-07-21 10:05:00,35.52,35.63,35.51,35.63,32300.0,22.5427,22.6125,22.5363,22.6125,32300.0
2008-07-21 10:10:00,35.63,35.75,35.58,35.74,70000.0,22.6125,22.6886,22.5808,22.6823,70000.0
2008-07-21 10:15:00,35.74,35.82,35.73,35.82,38900.0,22.6823,22.7331,22.6759,22.7331,38900.0
2008-07-21 10:20:00,35.81,35.81,35.59,35.6,32500.0,22.7267,22.7267,22.5871,22.5934,32500.0
2008-07-21 10:25:00,35.61,35.78,35.61,35.7,33800.0,22.5998,22.7077,22.5998,22.6569,33800.0
2008-07-21 10:30:00,35.69,35.7,35.64,35.64,17400.0,22.6506,22.6569,22.6188,22.6188,17400.0
2008-07-21 10:35:00,35.64,35.68,35.56,35.57,30400.0,22.6188,22.6442,22.5681,22.5744,30400.0
2008-07-21 10:40:00,35.56,35.74,35.56,35.72,35500.0,22.5681,22.6823,22.5681,22.6696,35500.0
2008-07-21 10:45:00,35.72,35.87,35.71,35.85,48500.0,22.6696,22.7648,22.6633,22.7521,48500.0
2008-07-21 10:50:00,35.86,35.93,35.85,35.9,50000.0,22.7585,22.8029,22.7521,22.7838,50000.0
2008-07-21 10:55:00,35.89,35.9,35.74,35.75,20700.0,22.7775,22.7838,22.6823,22.6886,20700.0
2008-07-21 11:00:00,35.72,35.72,35.65,35.65,21300.0,22.6696,22.6696,22.6252,22.6252,21300.0
2008-07-21 11:05:00,35.65,35.71,35.62,35.71,26300.0,22.6252,22.6633,22.6061,22.6633,26300.0
2008-07-21 11:10:00,35.72,35.76,35.71,35.74,13200.0,22.6696,22.695,22.6633,22.6823,13200.0
2008-07-21 11:15:00,35.72,35.75,35.69,35.71,13300.0,22.6696,22.6886,22.6506,22.6633,13300.0
2008-07-21 11:20:00,35.69,35.76,35.68,35.76,15300.0,22.6506,22.695,22.6442,22.695,15300.0
2008-07-21 11:25:00,35.77,35.79,35.75,35.76,10800.0,22.7013,22.714,22.6886,22.695,10800.0
2008-07-21 11:30:00,35.76,35.77,35.68,35.75,17800.0,22.695,22.7013,22.6442,22.6886,17800.0
2008-07-21 11:35:00,35.76,35.82,35.75,35.76,55800.0,22.695,22.7331,22.6886,22.695,55800.0
2008-07-21 11:40:00,35.76,35.8,35.75,35.78,16100.0,22.695,22.7204,22.6886,22.7077,16100.0
2008-07-21 11:45:00,35.77,35.9,35.77,35.88,31100.0,22.7013,22.7838,22.7013,22.7711,31100.0
2008-07-21 11:50:00,35.88,35.91,35.84,35.84,23300.0,22.7711,22.7902,22.7458,22.7458,23300.0
2008-07-21 11:55:00,35.85,35.87,35.83,35.85,10200.0,22.7521,22.7648,22.7394,22.7521,10200.0
2008-07-21 12:00:00,35.85,35.87,35.81,35.84,22000.0,22.7521,22.7648,22.7267,22.7458,22000.0
2008-07-21 12:05:00,35.83,35.88,35.82,35.85,281800.0,22.7394,22.7711,22.7331,22.7521,281800.0
2008-07-21 12:10:00,35.86,35.89,35.85,35.87,14600.0,22.7585,22.7775,22.7521,22.7648,14600.0
2008-07-21 12:15:00,35.87,35.93,35.86,35.9,20300.0,22.7648,22.8029,22.7585,22.7838,20300.0
2008-07-21 12:20:00,35.9,35.94,35.88,35.94,30100.0,22.7838,22.8092,22.7711,22.8092,30100.0
2008-07-21 12:25:00,35.94,36.0,35.93,35.96,24500.0,22.8092,22.8473,22.8029,22.8219,24500.0
2008-07-21 12:30:00,35.97,36.04,35.96,36.0,24600.0,22.8283,22.8727,22.8219,22.8473,24600.0
2008-07-21 12:35:00,36.0,36.14,36.0,36.05,47600.0,22.8473,22.9362,22.8473,22.879,47600.0
2008-07-21 12:40:00,36.05,36.06,36.01,36.05,28300.0,22.879,22.8854,22.8537,22.879,28300.0
2008-07-21 12:45:00,36.05,36.11,35.98,35.99,51800.0,22.879,22.9171,22.8346,22.841,51800.0
2008-07-21 12:50:00,35.99,36.0,35.91,35.92,31200.0,22.841,22.8473,22.7902,22.7965,31200.0
2008-07-21 12:55:00,35.91,35.95,35.91,35.92,29800.0,22.7902,22.8156,22.7902,22.7965,29800.0
2008-07-21 13:00:00,35.92,36.0,35.92,35.97,54300.0,22.7965,22.8473,22.7965,22.8283,54300.0
2008-07-21 13:05:00,35.99,35.99,35.93,35.98,84600.0,22.841,22.841,22.8029,22.8346,84600.0
2008-07-21 13:10:00,35.98,36.04,35.98,36.04,86700.0,22.8346,22.8727,22.8346,22.8727,86700.0
2008-07-21 13:15:00,36.03,36.03,35.98,36.02,36900.0,22.8663,22.8663,22.8346,22.86,36900.0
2008-07-21 13:20:00,36.02,36.09,35.97,36.08,48100.0,22.86,22.9044,22.8283,22.8981,48100.0
2008-07-21 13:25:00,36.08,36.14,36.04,36.05,62000.0,22.8981,22.9362,22.8727,22.879,62000.0
2008-07-21 13:30:00,36.04,36.05,35.93,35.95,49300.0,22.8727,22.879,22.8029,22.8156,49300.0
2008-07-21 13:35:00,35.94,35.96,35.93,35.95,13300.0,22.8092,22.8219,22.8029,22.8156,13300.0
2008-07-21 13:40:00,35.95,35.96,35.91,35.91,9900.0,22.8156,22.8219,22.7902,22.7902,9900.0
2008-07-21 13:45:00,35.91,35.97,35.9,35.97,23700.0,22.7902,22.8283,22.7838,22.8283,23700.0
2008-07-21 13:50:00,35.94,35.94,35.86,35.9,13300.0,22.8092,22.8092,22.7585,22.7838,13300.0
2008-07-21 13:55:00,35.89,35.92,35.88,35.88,9400.0,22.7775,22.7965,22.7711,22.7711,9400.0
2008-07-21 14:00:00,35.88,35.91,35.74,35.75,131400.0,22.7711,22.7902,22.6823,22.6886,131400.0
2008-07-21 14:05:00,35.75,35.84,35.74,35.75,78300.0,22.6886,22.7458,22.6823,22.6886,78300.0
2008-07-21 14:10:00,35.76,35.81,35.69,35.78,60200.0,22.695,22.7267,22.6506,22.7077,60200.0
2008-07-21 14:15:00,35.78,35.83,35.71,35.79,78900.0,22.7077,22.7394,22.6633,22.714,78900.0
2008-07-21 14:20:00,35.82,35.87,35.81,35.86,28600.0,22.7331,22.7648,22.7267,22.7585,28600.0
2008-07-21 14:25:00,35.85,35.87,35.75,35.77,29800.0,22.7521,22.7648,22.6886,22.7013,29800.0
2008-07-21 14:30:00,35.77,35.8,35.76,35.8,17500.0,22.7013,22.7204,22.695,22.7204,17500.0
2008-07-21 14:35:00,35.8,35.83,35.78,35.81,23000.0,22.7204,22.7394,22.7077,22.7267,23000.0
2008-07-21 14:40:00,35.82,35.93,35.79,35.9,95600.0,22.7331,22.8029,22.714,22.7838,95600.0
2008-07-21 14:45:00,35.9,35.97,35.9,35.97,36100.0,22.7838,22.8283,22.7838,22.8283,36100.0
2008-07-21 14:50:00,35.96,36.0,35.95,35.99,47400.0,22.8219,22.8473,22.8156,22.841,47400.0
2008-07-21 14:55:00,35.98,36.01,35.98,36.0,37800.0,22.8346,22.8537,22.8346,22.8473,37800.0
2008-07-21 15:00:00,36.0,36.0,35.96,35.97,46200.0,22.8473,22.8473,22.8219,22.8283,46200.0
2008-07-21 15:05:00,35.96,35.97,35.92,35.96,45100.0,22.8219,22.8283,22.7965,22.8219,45100.0
2008-07-21 15:10:00,35.96,35.97,35.93,35.95,39600.0,22.8219,22.8283,22.8029,22.8156,39600.0
2008-07-21 15:15:00,35.95,35.99,35.94,35.95,48200.0,22.8156,22.841,22.8092,22.8156,48200.0
2008-07-21 15:20:00,35.95,36.02,35.93,35.97,67000.0,22.8156,22.86,22.8029,22.8283,67000.0
2008-07-21 15:25:00,35.97,35.98,35.92,35.98,29200.0,22.8283,22.8346,22.7965,22.8346,29200.0
2008-07-21 15:30:00,35.98,35.98,35.94,35.96,26300.0,22.8346,22.8346,22.8092,22.8219,26300.0
2008-07-21 15:35:00,35.95,35.96,35.89,35.92,48000.0,22.8156,22.8219,22.7775,22.7965,48000.0
2008-07-21 15:40:00,35.91,35.93,35.77,35.8,125200.0,22.7902,22.8029,22.7013,22.7204,125200.0
2008-07-21 15:45:00,35.8,35.84,35.79,35.79,99200.0,22.7204,22.7458,22.714,22.714,99200.0
2008-07-21 15:50:00,35.8,35.84,35.77,35.79,102400.0,22.7204,22.7458,22.7013,22.714,102400.0
2008-07-21 15:55:00,35.78,35.88,35.78,35.87,111300.0,22.7077,22.7711,22.7077,22.7648,111300.0
2008-07-22 09:30:00,35.49,36.0,35.49,35.91,90500.0,22.5236,22.8473,22.5236,22.7902,90500.0
2008-07-22 09:35:00,35.88,36.0,35.81,35.96,28300.0,22.7711,22.8473,22.7267,22.8219,28300.0
2008-07-22 09:40:00,35.95,36.05,35.92,36.04,72500.0,22.8156,22.879,22.7965,22.8727,72500.0
2008-07-22 09:45:00,36.04,36.27,36.03,36.2,64100.0,22.8727,23.0187,22.8663,22.9742,64100.0
2008-07-22 09:50:00,36.21,36.26,36.17,36.26,71900.0,22.9806,23.0123,22.9552,23.0123,71900.0
2008-07-22 09:55:00,36.24,36.44,36.24,36.34,87400.0,22.9996,23.1265,22.9996,23.0631,87400.0
2008-07-22 10:00:00,36.34,36.55,36.29,36.47,85000.0,23.0631,23.1964,23.0314,23.1456,85000.0
2008-07-22 10:05:00,36.45,36.49,36.29,36.34,54600.0,23.1329,23.1583,23.0314,23.0631,54600.0
2008-07-22 10:10:00,36.32,36.36,36.25,36.31,38600.0,23.0504,23.0758,23.006,23.044,38600.0
2008-07-22 10:15:00,36.31,36.44,36.29,36.32,25000.0,23.044,23.1265,23.0314,23.0504,25000.0
2008-07-22 10:20:00,36.32,36.39,36.3,36.32,27000.0,23.0504,23.0948,23.0377,23.0504,27000.0
2008-07-22 10:25:00,36.32,36.39,36.23,36.23,35700.0,23.0504,23.0948,22.9933,22.9933,35700.0
2008-07-22 10:30:00,36.23,36.31,36.23,36.27,15800.0,22.9933,23.044,22.9933,23.0187,15800.0
2008-07-22 10:35:00,36.27,36.28,36.19,36.2,10100.0,23.0187,23.025,22.9679,22.9742,10100.0
2008-07-22 10:40:00,36.2,36.22,36.19,36.21,24400.0,22.9742,22.9869,22.9679,22.9806,24400.0
2008-07-22 10:45:00,36.21,36.29,36.2,36.25,30200.0,22.9806,23.0314,22.9742,23.006,30200.0
2008-07-22 10:50:00,36.24,36.31,36.24,36.25,19500.0,22.9996,23.044,22.9996,23.006,19500.0
2008-07-22 10:55:00,36.25,36.36,36.25,36.29,154800.0,23.006,23.0758,23.006,23.0314,154800.0
2008-07-22 11:00:00,36.29,36.34,36.28,36.31,21200.0,23.0314,23.0631,23.025,23.044,21200.0
2008-07-22 11:05:00,36.31,36.37,36.31,36.32,28500.0,23.044,23.0821,23.044,23.0504,28500.0
2008-07-22 11:10:00,36.32,36.45,36.32,36.4,42600.0,23.0504,23.1329,23.0504,23.1012,42600.0
2008-07-22 11:15:00,36.42,36.46,36.4,36.4,15400.0,23.1139,23.1392,23.1012,23.1012,15400.0
2008-07-22 11:20:00,36.39,36.47,36.39,36.4,17700.0,23.0948,23.1456,23.0948,23.1012,17700.0
2008-07-22 11:25:00,36.4,36.44,36.39,36.4,22900.0,23.1012,23.1265,23.0948,23.1012,22900.0
2008-07-22 11:30:00,36.4,36.4,36.34,36.35,38100.0,23.1012,23.1012,23.0631,23.0694,38100.0
2008-07-22 11:35:00,36.34,36.38,36.33,36.35,36500.0,23.0631,23.0885,23.0567,23.0694,36500.0
2008-07-22 11:40:00,36.35,36.4,36.33,36.38,78900.0,23.0694,23.1012,23.0567,23.0885,78900.0
2008-07-22 11:45:00,36.39,36.43,36.32,36.36,108500.0,23.0948,23.1202,23.0504,23.0758,108500.0
2008-07-22 11:50:00,36.35,36.37,36.29,36.31,40400.0,23.0694,23.0821,23.0314,23.044,40400.0
2008-07-22 11:55:00,36.3,36.35,36.3,36.35,11600.0,23.0377,23.0694,23.0377,23.0694,11600.0
2008-07-22 12:00:00,36.35,36.42,36.34,36.38,16500.0,23.0694,23.1139,23.0631,23.0885,16500.0
2008-07-22 12:05:00,36.38,36.44,36.35,36.41,18700.0,23.0885,23.1265,23.0694,23.1075,18700.0
2008-07-22 12:10:00,36.41,36.42,36.33,36.33,14700.0,23.1075,23.1139,23.0567,23.0567,14700.0
2008-07-22 12:15:00,36.34,36.35,36.31,36.33,12100.0,23.0631,23.0694,23.044,23.0567,12100.0
2008-07-22 12:20:00,36.34,36.46,36.31,36.46,16800.0,23.0631,23.1392,23.044,23.1392,16800.0
2008-07-22 12:25:00,36.46,36.5,36.4,36.42,28200.0,23.1392,23.1646,23.1012,23.1139,28200.0
2008-07-22 12:30:00,36.42,36.42,36.39,36.39,20800.0,23.1139,23.1139,23.0948,23.0948,20800.0
2008-07-22 12:35:00,36.38,36.4,36.34,36.4,29900.0,23.0885,23.1012,23.0631,23.1012,29900.0
2008-07-22 12:40:00,36.4,36.4,36.37,36.39,17400.0,23.1012,23.1012,23.0821,23.0948,17400.0
2008-07-22 12:45:00,36.4,36.41,36.38,36.39,20000.0,23.1012,23.1075,23.0885,23.0948,20000.0
2008-07-22 12:50:00,36.39,36.41,36.38,36.4,21700.0,23.0948,23.1075,23.0885,23.1012,21700.0
2008-07-22 12:55:00,36.4,36.41,36.39,36.41,15300.0,23.1012,23.1075,23.0948,23.1075,15300.0
2008-07-22 13:00:00,36.41,36.43,36.39,36.42,41300.0,23.1075,23.1202,23.0948,23.1139,41300.0
2008-07-22 13:05:00,36.42,36.45,36.41,36.45,29900.0,23.1139,23.1329,23.1075,23.1329,29900.0
2008-07-22 13:10:00,36.45,36.5,36.44,36.49,42900.0,23.1329,23.1646,23.1265,23.1583,42900.0
2008-07-22 13:15:00,36.5,36.5,36.46,36.49,24700.0,23.1646,23.1646,23.1392,23.1583,24700.0
2008-07-22 13:20:00,36.48,36.5,36.48,36.5,20600.0,23.1519,23.1646,23.1519,23.1646,20600.0
2008-07-22 13:25:00,36.49,36.52,36.47,36.5,34800.0,23.1583,23.1773,23.1456,23.1646,34800.0
2008-07-22 13:30:00,36.5,36.52,36.46,36.48,23700.0,23.1646,23.1773,23.1392,23.1519,23700.0
2008-07-22 13:35:00,36.49,36.53,36.46,36.5,34800.0,23.1583,23.1837,23.1392,23.1646,34800.0
2008-07-22 13:40:00,36.49,36.52,36.47,36.51,28200.0,23.1583,23.1773,23.1456,23.171,28200.0
2008-07-22 13:45:00,36.5,36.53,36.49,36.5,13400.0,23.1646,23.1837,23.1583,23.1646,13400.0
2008-07-22 13:50:00,36.49,36.52,36.47,36.47,17200.0,23.1583,23.1773,23.1456,23.1456,17200.0
2008-07-22 13:55:00,36.47,36.49,36.45,36.49,16500.0,23.1456,23.1583,23.1329,23.1583,16500.0
2008-07-22 14:00:00,36.49,36.51,36.43,36.45,44300.0,23.1583,23.171,23.1202,23.1329,44300.0
2008-07-22 14:05:00,36.43,36.49,36.42,36.46,24600.0,23.1202,23.1583,23.1139,23.1392,24600.0
2008-07-22 14:10:00,36.46,36.47,36.35,36.39,43900.0,23.1392,23.1456,23.0694,23.0948,43900.0
2008-07-22 14:15:00,36.39,36.47,36.38,36.47,46000.0,23.0948,23.1456,23.0885,23.1456,46000.0
2008-07-22 14:20:00,36.47,36.49,36.45,36.47,55700.0,23.1456,23.1583,23.1329,23.1456,55700.0
2008-07-22 14:25:00,36.45,36.57,36.45,36.56,62400.0,23.1329,23.2091,23.1329,23.2027,62400.0
2008-07-22 14:30:00,36.58,36.6,36.55,36.57,67200.0,23.2154,23.2281,23.1964,23.2091,67200.0
2008-07-22 14:35:00,36.57,36.62,36.51,36.61,64100.0,23.2091,23.2408,23.171,23.2344,64100.0
2008-07-22 14:40:00,36.61,36.7,36.56,36.68,71300.0,23.2344,23.2916,23.2027,23.2789,71300.0
2008-07-22 14:45:00,36.68,36.72,36.64,36.65,40500.0,23.2789,23.3043,23.2535,23.2598,40500.0
2008-07-22 14:50:00,36.65,36.66,36.62,36.62,36000.0,23.2598,23.2662,23.2408,23.2408,36000.0
2008-07-22 14:55:00,36.63,36.64,36.57,36.62,66300.0,23.2471,23.2535,23.2091,23.2408,66300.0
2008-07-22 15:00:00,36.62,36.66,36.54,36.55,51100.0,23.2408,23.2662,23.19,23.1964,51100.0
2008-07-22 15:05:00,36.55,36.6,36.53,36.53,56600.0,23.1964,23.2281,23.1837,23.1837,56600.0
2008-07-22 15:10:00,36.54,36.64,36.53,36.6,257200.0,23.19,23.2535,23.1837,23.2281,257200.0
2008-07-22 15:15:00,36.6,36.65,36.59,36.6,45100.0,23.2281,23.2598,23.2217,23.2281,45100.0
2008-07-22 15:20:00,36.59,36.6,36.56,36.56,48400.0,23.2217,23.2281,23.2027,23.2027,48400.0
2008-07-22 15:25:00,36.56,36.59,36.51,36.53,48900.0,23.2027,23.2217,23.171,23.1837,48900.0
2008-07-22 15:30:00,36.52,36.58,36.51,36.56,59000.0,23.1773,23.2154,23.171,23.2027,59000.0
2008-07-22 15:35:00,36.56,36.56,36.53,36.54,73300.0,23.2027,23.2027,23.1837,23.19,73300.0
2008-07-22 15:40:00,36.54,36.57,36.53,36.54,116300.0,23.19,23.2091,23.1837,23.19,116300.0
2008-07-22 15:45:00,36.54,36.55,36.51,36.52,137300.0,23.19,23.1964,23.171,23.1773,137300.0
2008-07-22 15:50:00,36.52,36.55,36.52,36.53,133100.0,23.1773,23.1964,23.1773,23.1837,133100.0
2008-07-22 15:55:00,36.53,36.6,36.52,36.58,142700.0,23.1837,23.2281,23.1773,23.2154,142700.0
2008-07-23 09:30:00,36.68,36.68,36.34,36.56,54700.0,23.2789,23.2789,23.0631,23.2027,54700.0
2008-07-23 09:35:00,36.59,36.72,36.58,36.7,36500.0,23.2217,23.3043,23.2154,23.2916,36500.0
2008-07-23 09:40:00,36.7,36.7,36.53,36.53,21900.0,23.2916,23.2916,23.1837,23.1837,21900.0
2008-07-23 09:45:00,36.53,36.61,36.42,36.51,40800.0,23.1837,23.2344,23.1139,23.171,40800.0
2008-07-23 09:50:00,36.51,36.51,36.46,36.46,44600.0,23.171,23.171,23.1392,23.1392,44600.0
2008-07-23 09:55:00,36.46,36.55,36.41,36.51,47600.0,23.1392,23.1964,23.1075,23.171,47600.0
2008-07-23 10:00:00,36.51,36.51,36.37,36.45,47200.0,23.171,23.171,23.0821,23.1329,47200.0
2008-07-23 10:05:00,36.45,36.6,36.45,36.6,55900.0,23.1329,23.2281,23.1329,23.2281,55900.0
2008-07-23 10:10:00,36.6,36.6,36.55,36.6,52300.0,23.2281,23.2281,23.1964,23.2281,52300.0
2008-07-23 10:15:00,36.59,36.66,36.57,36.6,321800.0,23.2217,23.2662,23.2091,23.2281,321800.0
2008-07-23 10:20:00,36.6,36.68,36.59,36.68,43800.0,23.2281,23.2789,23.2217,23.2789,43800.0
2008-07-23 10:25:00,36.68,36.72,36.65,36.67,22700.0,23.2789,23.3043,23.2598,23.2725,22700.0
2008-07-23 10:30:00,36.68,36.81,36.68,36.74,58300.0,23.2789,23.3614,23.2789,23.3169,58300.0
2008-07-23 10:35:00,36.74,36.84,36.7,36.75,110600.0,23.3169,23.3804,23.2916,23.3233,110600.0
2008-07-23 10:40:00,36.76,36.76,36.69,36.69,83100.0,23.3296,23.3296,23.2852,23.2852,83100.0
2008-07-23 10:45:00,36.69,36.69,36.64,36.66,40200.0,23.2852,23.2852,23.2535,23.2662,40200.0
2008-07-23 10:50:00,36.66,36.87,36.64,36.87,172700.0,23.2662,23.3994,23.2535,23.3994,172700.0
2008-07-23 10:55:00,36.86,36.93,36.64,36.67,55400.0,23.3931,23.4375,23.2535,23.2725,55400.0
2008-07-23 11:00:00,36.66,36.68,36.56,36.61,38400.0,23.2662,23.2789,23.2027,23.2344,38400.0
2008-07-23 11:05:00,36.6,36.67,36.56,36.67,45400.0,23.2281,23.2725,23.2027,23.2725,45400.0
2008-07-23 11:10:00,36.67,36.71,36.63,36.7,41500.0,23.2725,23.2979,23.2471,23.2916,41500.0
2008-07-23 11:15:00,36.71,36.73,36.64,36.65,54300.0,23.2979,23.3106,23.2535,23.2598,54300.0
2008-07-23 11:20:00,36.65,36.65,36.62,36.65,42200.0,23.2598,23.2598,23.2408,23.2598,42200.0
2008-07-23 11:25:00,36.65,36.65,36.59,36.6,47000.0,23.2598,23.2598,23.2217,23.2281,47000.0
2008-07-23 11:30:00,36.6,36.61,36.59,36.6,55800.0,23.2281,23.2344,23.2217,23.2281,55800.0
2008-07-23 11:35:00,36.6,36.72,36.59,36.71,48500.0,23.2281,23.3043,23.2217,23.2979,48500.0
2008-07-23 11:40:00,36.71,36.72,36.66,36.69,39100.0,23.2979,23.3043,23.2662,23.2852,39100.0
2008-07-23 11:45:00,36.7,36.7,36.64,36.67,37200.0,23.2916,23.2916,23.2535,23.2725,37200.0
2008-07-23 11:50:00,36.67,36.68,36.61,36.61,74300.0,23.2725,23.2789,23.2344,23.2344,74300.0
2008-07-23 11:55:00,36.62,36.64,36.59,36.6,54200.0,23.2408,23.2535,23.2217,23.2281,54200.0
2008-07-23 12:00:00,36.59,36.6,36.57,36.59,47900.0,23.2217,23.2281,23.2091,23.2217,47900.0
2008-07-23 12:05:00,36.59,36.59,36.54,36.55,48600.0,23.2217,23.2217,23.19,23.1964,48600.0
2008-07-23 12:10:00,36.55,36.57,36.52,36.56,23800.0,23.1964,23.2091,23.1773,23.2027,23800.0
2008-07-23 12:15:00,36.56,36.61,36.55,36.6,57700.0,23.2027,23.2344,23.1964,23.2281,57700.0
2008-07-23 12:20:00,36.6,36.67,36.59,36.66,38700.0,23.2281,23.2725,23.2217,23.2662,38700.0
2008-07-23 12:25:00,36.65,36.67,36.63,36.65,14300.0,23.2598,23.2725,23.2471,23.2598,14300.0
2008-07-23 12:30:00,36.64,36.67,36.62,36.65,29000.0,23.2535,23.2725,23.2408,23.2598,29000.0
2008-07-23 12:35:00,36.63,36.7,36.63,36.69,24600.0,23.2471,23.2916,23.2471,23.2852,24600.0
2008-07-23 12:40:00,36.69,36.71,36.67,36.7,20400.0,23.2852,23.2979,23.2725,23.2916,20400.0
2008-07-23 12:45:00,36.7,36.72,36.66,36.66,31200.0,23.2916,23.3043,23.2662,23.2662,31200.0
2008-07-23 12:50:00,36.67,36.69,36.64,36.67,20000.0,23.2725,23.2852,23.2535,23.2725,20000.0
2008-07-23 12:55:00,36.68,36.7,36.67,36.68,23900.0,23.2789,23.2916,23.2725,23.2789,23900.0
2008-07-23 13:00:00,36.69,36.7,36.64,36.64,14200.0,23.2852,23.2916,23.2535,23.2535,14200.0
2008-07-23 13:05:00,36.64,36.65,36.59,36.61,110400.0,23.2535,23.2598,23.2217,23.2344,110400.0
2008-07-23 13:10:00,36.61,36.71,36.61,36.69,61700.0,23.2344,23.2979,23.2344,23.2852,61700.0
2008-07-23 13:15:00,36.68,36.72,36.66,36.68,26400.0,23.2789,23.3043,23.2662,23.2789,26400.0
2008-07-23 13:20:00,36.69,36.71,36.62,36.68,27000.0,23.2852,23.2979,23.2408,23.2789,27000.0
2008-07-23 13:25:00,36.69,36.71,36.63,36.65,27200.0,23.2852,23.2979,23.2471,23.2598,27200.0
2008-07-23 13:30:00,36.65,36.65,36.62,36.62,26000.0,23.2598,23.2598,23.2408,23.2408,26000.0
2008-07-23 13:35:00,36.62,36.69,36.61,36.68,21300.0,23.2408,23.2852,23.2344,23.2789,21300.0
2008-07-23 13:40:00,36.68,36.71,36.65,36.69,44600.0,23.2789,23.2979,23.2598,23.2852,44600.0
2008-07-23 13:45:00,36.69,36.71,36.64,36.69,44200.0,23.2852,23.2979,23.2535,23.2852,44200.0
2008-07-23 13:50:00,36.7,36.71,36.62,36.67,173700.0,23.2916,23.2979,23.2408,23.2725,173700.0
2008-07-23 13:55:00,36.66,36.7,36.58,36.68,70300.0,23.2662,23.2916,23.2154,23.2789,70300.0
2008-07-23 14:00:00,36.68,36.7,36.62,36.65,70900.0,23.2789,23.2916,23.2408,23.2598,70900.0
2008-07-23 14:05:00,36.64,36.76,36.62,36.68,80000.0,23.2535,23.3296,23.2408,23.2789,80000.0
2008-07-23 14:10:00,36.68,36.72,36.67,36.69,64600.0,23.2789,23.3043,23.2725,23.2852,64600.0
2008-07-23 14:15:00,36.69,36.77,36.67,36.74,46400.0,23.2852,23.336,23.2725,23.3169,46400.0
2008-07-23 14:20:00,36.75,36.82,36.75,36.82,49200.0,23.3233,23.3677,23.3233,23.3677,49200.0
2008-07-23 14:25:00,36.81,36.92,36.81,36.91,28700.0,23.3614,23.4312,23.3614,23.4248,28700.0
2008-07-23 14:30:00,36.91,36.95,36.9,36.94,52600.0,23.4248,23.4502,23.4185,23.4439,52600.0
2008-07-23 14:35:00,36.93,36.95,36.72,36.73,72700.0,23.4375,23.4502,23.3043,23.3106,72700.0
2008-07-23 14:40:00,36.73,36.8,36.71,36.75,43900.0,23.3106,23.355,23.2979,23.3233,43900.0
2008-07-23 14:45:00,36.76,36.77,36.69,36.69,51300.0,23.3296,23.336,23.2852,23.2852,51300.0
2008-07-23 14:50:00,36.69,36.71,36.67,36.69,37200.0,23.2852,23.2979,23.2725,23.2852,37200.0
2008-07-23 14:55:00,36.7,36.75,36.7,36.74,43900.0,23.2916,23.3233,23.2916,23.3169,43900.0
2008-07-23 15:00:00,36.74,36.75,36.7,36.73,47100.0,23.3169,23.3233,23.2916,23.3106,47100.0
2008-07-23 15:05:00,36.72,36.74,36.67,36.68,51400.0,23.3043,23.3169,23.2725,23.2789,51400.0
2008-07-23 15:10:00,36.69,36.75,36.64,36.74,65000.0,23.2852,23.3233,23.2535,23.3169,65000.0
2008-07-23 15:15:00,36.73,36.75,36.69,36.73,159600.0,23.3106,23.3233,23.2852,23.3106,159600.0
2008-07-23 15:20:00,36.73,36.76,36.69,36.75,52900.0,23.3106,23.3296,23.2852,23.3233,52900.0
2008-07-23 15:25:00,36.75,36.76,36.65,36.67,56400.0,23.3233,23.3296,23.2598,23.2725,56400.0
2008-07-23 15:30:00,36.69,36.7,36.66,36.66,60500.0,23.2852,23.2916,23.2662,23.2662,60500.0
2008-07-23 15:35:00,36.67,36.69,36.64,36.64,59600.0,23.2725,23.2852,23.2535,23.2535,59600.0
2008-07-23 15:40:00,36.65,36.66,36.6,36.64,86700.0,23.2598,23.2662,23.2281,23.2535,86700.0
2008-07-23 15:45:00,36.64,36.66,36.62,36.64,67800.0,23.2535,23.2662,23.2408,23.2535,67800.0
2008-07-23 15:50:00,36.64,36.71,36.63,36.7,98800.0,23.2535,23.2979,23.2471,23.2916,98800.0
2008-07-23 15:55:00,36.71,36.72,36.64,36.72,115400.0,23.2979,23.3043,23.2535,23.3043,115400.0
2008-07-24 09:30:00,36.62,36.7,36.26,36.62,50900.0,23.2408,23.2916,23.0123,23.2408,50900.0
2008-07-24 09:35:00,36.63,36.81,36.6,36.79,23900.0,23.2471,23.3614,23.2281,23.3487,23900.0
2008-07-24 09:40:00,36.79,36.81,36.67,36.81,68000.0,23.3487,23.3614,23.2725,23.3614,68000.0
2008-07-24 09:45:00,36.81,36.86,36.8,36.82,60400.0,23.3614,23.3931,23.355,23.3677,60400.0
2008-07-24 09:50:00,36.83,36.92,36.82,36.9,46600.0,23.3741,23.4312,23.3677,23.4185,46600.0
2008-07-24 09:55:00,36.9,36.92,36.79,36.8,29200.0,23.4185,23.4312,23.3487,23.355,29200.0
2008-07-24 10:00:00,36.79,36.91,36.78,36.91,68900.0,23.3487,23.4248,23.3423,23.4248,68900.0
2008-07-24 10:05:00,36.9,36.91,36.84,36.85,45600.0,23.4185,23.4248,23.3804,23.3868,45600.0
2008-07-24 10:10:00,36.85,36.85,36.69,36.69,42200.0,23.3868,23.3868,23.2852,23.2852,42200.0
2008-07-24 10:15:00,36.68,36.77,36.68,36.7,50700.0,23.2789,23.336,23.2789,23.2916,50700.0
2008-07-24 10:20:00,36.71,36.76,36.67,36.7,31400.0,23.2979,23.3296,23.2725,23.2916,31400.0
2008-07-24 10:25:00,36.7,36.71,36.59,36.6,65600.0,23.2916,23.2979,23.2217,23.2281,65600.0
2008-07-24 10:30:00,36.61,36.65,36.55,36.56,27700.0,23.2344,23.2598,23.1964,23.2027,27700.0
2008-07-24 10:35:00,36.56,36.66,36.56,36.63,54400.0,23.2027,23.2662,23.2027,23.2471,54400.0
2008-07-24 10:40:00,36.61,36.63,36.58,36.59,91000.0,23.2344,23.2471,23.2154,23.2217,91000.0
2008-07-24 10:45:00,36.59,36.61,36.58,36.58,65100.0,23.2217,23.2344,23.2154,23.2154,65100.0
2008-07-24 10:50:00,36.57,36.62,36.57,36.6,71600.0,23.2091,23.2408,23.2091,23.2281,71600.0
2008-07-24 10:55:00,36.6,36.65,36.58,36.58,11300.0,23.2281,23.2598,23.2154,23.2154,11300.0
2008-07-24 11:00:00,36.58,36.65,36.58,36.61,34800.0,23.2154,23.2598,23.2154,23.2344,34800.0
2008-07-24 11:05:00,36.62,36.63,36.54,36.55,13800.0,23.2408,23.2471,23.19,23.1964,13800.0
2008-07-24 11:10:00,36.55,36.59,36.52,36.55,56200.0,23.1964,23.2217,23.1773,23.1964,56200.0
2008-07-24 11:15:00,36.55,36.58,36.54,36.55,31700.0,23.1964,23.2154,23.19,23.1964,31700.0
2008-07-24 11:20:00,36.54,36.54,36.51,36.51,19600.0,23.19,23.19,23.171,23.171,19600.0
2008-07-24 11:25:00,36.51,36.53,36.45,36.49,42500.0,23.171,23.1837,23.1329,23.1583,42500.0
2008-07-24 11:30:00,36.49,36.52,36.48,36.48,32200.0,23.1583,23.1773,23.1519,23.1519,32200.0
2008-07-24 11:35:00,36.49,36.5,36.46,36.46,21100.0,23.1583,23.1646,23.1392,23.1392,21100.0
2008-07-24 11:40:00,36.47,36.48,36.41,36.41,28600.0,23.1456,23.1519,23.1075,23.1075,28600.0
2008-07-24 11:45:00,36.41,36.41,36.35,36.38,42800.0,23.1075,23.1075,23.0694,23.0885,42800.0
2008-07-24 11:50:00,36.39,36.48,36.38,36.45,39100.0,23.0948,23.1519,23.0885,23.1329,39100.0
2008-07-24 11:55:00,36.46,36.56,36.45,36.53,67300.0,23.1392,23.2027,23.1329,23.1837,67300.0
2008-07-24 12:00:00,36.52,36.67,36.52,36.56,90500.0,23.1773,23.2725,23.1773,23.2027,90500.0
2008-07-24 12:05:00,36.56,36.56,36.49,36.52,23700.0,23.2027,23.2027,23.1583,23.1773,23700.0
2008-07-24 12:10:00,36.53,36.53,36.45,36.47,13900.0,23.1837,23.1837,23.1329,23.1456,13900.0
2008-07-24 12:15:00,36.46,36.58,36.46,36.58,54400.0,23.1392,23.2154,23.1392,23.2154,54400.0
2008-07-24 12:20:00,36.58,36.66,36.55,36.65,25700.0,23.2154,23.2662,23.1964,23.2598,25700.0
2008-07-24 12:25:00,36.66,36.66,36.65,36.65,21000.0,23.2662,23.2662,23.2598,23.2598,21000.0
2008-07-24 12:30:00,36.65,36.74,36.65,36.73,58900.0,23.2598,23.3169,23.2598,23.3106,58900.0
2008-07-24 12:35:00,36.74,36.74,36.61,36.71,104300.0,23.3169,23.3169,23.2344,23.2979,104300.0
2008-07-24 12:40:00,36.71,36.72,36.7,36.7,41300.0,23.2979,23.3043,23.2916,23.2916,41300.0
2008-07-24 12:45:00,36.7,36.77,36.7,36.72,111000.0,23.2916,23.336,23.2916,23.3043,111000.0
2008-07-24 12:50:00,36.73,36.74,36.64,36.67,27600.0,23.3106,23.3169,23.2535,23.2725,27600.0
2008-07-24 12:55:00,36.67,36.69,36.58,36.58,10500.0,23.2725,23.2852,23.2154,23.2154,10500.0
2008-07-24 13:00:00,36.58,36.6,36.5,36.5,21500.0,23.2154,23.2281,23.1646,23.1646,21500.0
2008-07-24 13:05:00,36.5,36.52,36.49,36.52,12600.0,23.1646,23.1773,23.1583,23.1773,12600.0
2008-07-24 13:10:00,36.52,36.55,36.49,36.5,6900.0,23.1773,23.1964,23.1583,23.1646,6900.0
2008-07-24 13:15:00,36.51,36.53,36.49,36.51,7300.0,23.171,23.1837,23.1583,23.171,7300.0
2008-07-24 13:20:00,36.51,36.53,36.49,36.5,5400.0,23.171,23.1837,23.1583,23.1646,5400.0
2008-07-24 13:25:00,36.5,36.53,36.47,36.51,14600.0,23.1646,23.1837,23.1456,23.171,14600.0
2008-07-24 13:30:00,36.51,36.54,36.42,36.42,19400.0,23.171,23.19,23.1139,23.1139,19400.0
2008-07-24 13:35:00,36.42,36.48,36.39,36.46,17700.0,23.1139,23.1519,23.0948,23.1392,17700.0
2008-07-24 13:40:00,36.47,36.48,36.4,36.42,12800.0,23.1456,23.1519,23.1012,23.1139,12800.0
2008-07-24 13:45:00,36.45,36.53,36.45,36.5,8000.0,23.1329,23.1837,23.1329,23.1646,8000.0
2008-07-24 13:50:00,36.5,36.5,36.41,36.48,12900.0,23.1646,23.1646,23.1075,23.1519,12900.0
2008-07-24 13:55:00,36.48,36.48,36.42,36.44,8500.0,23.1519,23.1519,23.1139,23.1265,8500.0
2008-07-24 14:00:00,36.43,36.47,36.42,36.46,11500.0,23.1202,23.1456,23.1139,23.1392,11500.0
2008-07-24 14:05:00,36.46,36.47,36.38,36.42,15600.0,23.1392,23.1456,23.0885,23.1139,15600.0
2008-07-24 14:10:00,36.42,36.43,36.35,36.39,16300.0,23.1139,23.1202,23.0694,23.0948,16300.0
2008-07-24 14:15:00,36.39,36.41,36.37,36.38,11100.0,23.0948,23.1075,23.0821,23.0885,11100.0
2008-07-24 14:20:00,36.39,36.39,36.35,36.37,12200.0,23.0948,23.0948,23.0694,23.0821,12200.0
2008-07-24 14:25:00,36.37,36.4,36.26,36.26,33500.0,23.0821,23.1012,23.0123,23.0123,33500.0
2008-07-24 14:30:00,36.28,36.28,36.23,36.28,43700.0,23.025,23.025,22.9933,23.025,43700.0
2008-07-24 14:35:00,36.28,36.33,36.25,36.33,14700.0,23.025,23.0567,23.006,23.0567,14700.0
2008-07-24 14:40:00,36.34,36.36,36.3,36.31,23000.0,23.0631,23.0758,23.0377,23.044,23000.0
2008-07-24 14:45:00,36.31,36.33,36.29,36.3,18700.0,23.044,23.0567,23.0314,23.0377,18700.0
2008-07-24 14:50:00,36.31,36.31,36.26,36.28,24300.0,23.044,23.044,23.0123,23.025,24300.0
2008-07-24 14:55:00,36.29,36.31,36.25,36.29,26200.0,23.0314,23.044,23.006,23.0314,26200.0
2008-07-24 15:00:00,36.28,36.34,36.26,36.34,34700.0,23.025,23.0631,23.0123,23.0631,34700.0
2008-07-24 15:05:00,36.34,36.35,36.23,36.26,65600.0,23.0631,23.0694,22.9933,23.0123,65600.0
2008-07-24 15:10:00,36.27,36.27,36.19,36.23,41900.0,23.0187,23.0187,22.9679,22.9933,41900.0
2008-07-24 15:15:00,36.24,36.25,36.16,36.23,43400.0,22.9996,23.006,22.9488,22.9933,43400.0
2008-07-24 15:20:00,36.23,36.26,36.21,36.22,38300.0,22.9933,23.0123,22.9806,22.9869,38300.0
2008-07-24 15:25:00,36.22,36.25,36.16,36.16,68200.0,22.9869,23.006,22.9488,22.9488,68200.0
2008-07-24 15:30:00,36.16,36.22,36.12,36.16,36200.0,22.9488,22.9869,22.9235,22.9488,36200.0
2008-07-24 15:35:00,36.16,36.22,36.15,36.16,98100.0,22.9488,22.9869,22.9425,22.9488,98100.0
2008-07-24 15:40:00,36.16,36.18,36.07,36.11,111500.0,22.9488,22.9615,22.8917,22.9171,111500.0
2008-07-24 15:45:00,36.1,36.14,36.1,36.1,102000.0,22.9108,22.9362,22.9108,22.9108,102000.0
2008-07-24 15:50:00,36.09,36.13,36.04,36.04,134200.0,22.9044,22.9298,22.8727,22.8727,134200.0
2008-07-24 15:55:00,36.05,36.06,35.99,36.04,152500.0,22.879,22.8854,22.841,22.8727,152500.0
2008-07-25 09:30:00,36.05,36.23,36.05,36.06,22500.0,22.879,22.9933,22.879,22.8854,22500.0
2008-07-25 09:35:00,36.07,36.09,35.91,36.04,17000.0,22.8917,22.9044,22.7902,22.8727,17000.0
2008-07-25 09:40:00,36.07,36.1,35.97,36.05,20100.0,22.8917,22.9108,22.8283,22.879,20100.0
2008-07-25 09:45:00,36.05,36.07,36.03,36.04,17200.0,22.879,22.8917,22.8663,22.8727,17200.0
2008-07-25 09:50:00,36.05,36.1,36.03,36.09,49000.0,22.879,22.9108,22.8663,22.9044,49000.0
2008-07-25 09:55:00,36.07,36.16,35.91,35.95,52400.0,22.8917,22.9488,22.7902,22.8156,52400.0
2008-07-25 10:00:00,35.95,36.1,35.93,35.94,32800.0,22.8156,22.9108,22.8029,22.8092,32800.0
2008-07-25 10:05:00,35.95,36.05,35.9,36.0,78500.0,22.8156,22.879,22.7838,22.8473,78500.0
2008-07-25 10:10:00,36.01,36.1,36.0,36.0,31900.0,22.8537,22.9108,22.8473,22.8473,31900.0
2008-07-25 10:15:00,36.01,36.04,36.0,36.03,35700.0,22.8537,22.8727,22.8473,22.8663,35700.0
2008-07-25 10:20:00,36.01,36.04,35.94,35.98,27300.0,22.8537,22.8727,22.8092,22.8346,27300.0
2008-07-25 10:25:00,35.97,35.98,35.88,35.88,21000.0,22.8283,22.8346,22.7711,22.7711,21000.0
2008-07-25 10:30:00,35.89,35.9,35.86,35.88,45600.0,22.7775,22.7838,22.7585,22.7711,45600.0
2008-07-25 10:35:00,35.87,35.93,35.87,35.93,22500.0,22.7648,22.8029,22.7648,22.8029,22500.0
2008-07-25 10:40:00,35.93,35.98,35.92,35.95,21800.0,22.8029,22.8346,22.7965,22.8156,21800.0
2008-07-25 10:45:00,35.95,35.95,35.9,35.91,30100.0,22.8156,22.8156,22.7838,22.7902,30100.0
2008-07-25 10:50:00,35.92,35.95,35.9,35.91,23700.0,22.7965,22.8156,22.7838,22.7902,23700.0
2008-07-25 10:55:00,35.92,35.99,35.89,35.98,23500.0,22.7965,22.841,22.7775,22.8346,23500.0
2008-07-25 11:00:00,35.99,36.01,35.92,35.93,24200.0,22.841,22.8537,22.7965,22.8029,24200.0
2008-07-25 11:05:00,35.93,35.96,35.91,35.91,26900.0,22.8029,22.8219,22.7902,22.7902,26900.0
2008-07-25 11:10:00,35.91,35.96,35.9,35.95,28000.0,22.7902,22.8219,22.7838,22.8156,28000.0
2008-07-25 11:15:00,35.95,36.0,35.92,35.94,21600.0,22.8156,22.8473,22.7965,22.8092,21600.0
2008-07-25 11:20:00,35.94,35.96,35.83,35.87,26700.0,22.8092,22.8219,22.7394,22.7648,26700.0
2008-07-25 11:25:00,35.87,35.91,35.86,35.88,49500.0,22.7648,22.7902,22.7585,22.7711,49500.0
2008-07-25 11:30:00,35.88,35.91,35.86,35.89,41700.0,22.7711,22.7902,22.7585,22.7775,41700.0
2008-07-25 11:35:00,35.9,35.94,35.88,35.9,29600.0,22.7838,22.8092,22.7711,22.7838,29600.0
2008-07-25 11:40:00,35.9,35.9,35.87,35.88,30200.0,22.7838,22.7838,22.7648,22.7711,30200.0
2008-07-25 11:45:00,35.88,35.9,35.85,35.86,23200.0,22.7711,22.7838,22.7521,22.7585,23200.0
2008-07-25 11:50:00,35.86,35.88,35.84,35.84,28400.0,22.7585,22.7711,22.7458,22.7458,28400.0
2008-07-25 11:55:00,35.84,35.86,35.82,35.84,30700.0,22.7458,22.7585,22.7331,22.7458,30700.0
2008-07-25 12:00:00,35.84,35.89,35.83,35.87,22800.0,22.7458,22.7775,22.7394,22.7648,22800.0
2008-07-25 12:05:00,35.87,35.89,35.83,35.84,17100.0,22.7648,22.7775,22.7394,22.7458,17100.0
2008-07-25 12:10:00,35.84,35.85,35.74,35.76,31500.0,22.7458,22.7521,22.6823,22.695,31500.0
2008-07-25 12:15:00,35.75,35.76,35.69,35.72,31200.0,22.6886,22.695,22.6506,22.6696,31200.0
2008-07-25 12:20:00,35.71,35.8,35.71,35.8,37000.0,22.6633,22.7204,22.6633,22.7204,37000.0
2008-07-25 12:25:00,35.79,35.82,35.79,35.81,21100.0,22.714,22.7331,22.714,22.7267,21100.0
2008-07-25 12:30:00,35.8,35.81,35.73,35.76,33200.0,22.7204,22.7267,22.6759,22.695,33200.0
2008-07-25 12:35:00,35.76,35.79,35.73,35.74,25800.0,22.695,22.714,22.6759,22.6823,25800.0
2008-07-25 12:40:00,35.73,35.82,35.73,35.8,25000.0,22.6759,22.7331,22.6759,22.7204,25000.0
2008-07-25 12:45:00,35.82,35.82,35.76,35.76,21200.0,22.7331,22.7331,22.695,22.695,21200.0
2008-07-25 12:50:00,35.76,35.79,35.76,35.78,24000.0,22.695,22.714,22.695,22.7077,24000.0
2008-07-25 12:55:00,35.78,35.82,35.76,35.78,26000.0,22.7077,22.7331,22.695,22.7077,26000.0
2008-07-25 13:00:00,35.78,35.82,35.76,35.78,21300.0,22.7077,22.7331,22.695,22.7077,21300.0
2008-07-25 13:05:00,35.78,35.78,35.75,35.76,24400.0,22.7077,22.7077,22.6886,22.695,24400.0
2008-07-25 13:10:00,35.76,35.77,35.67,35.72,32500.0,22.695,22.7013,22.6379,22.6696,32500.0
2008-07-25 13:15:00,35.72,35.79,35.71,35.78,30000.0,22.6696,22.714,22.6633,22.7077,30000.0
2008-07-25 13:20:00,35.78,35.83,35.77,35.81,28700.0,22.7077,22.7394,22.7013,22.7267,28700.0
2008-07-25 13:25:00,35.81,35.88,35.81,35.86,47300.0,22.7267,22.7711,22.7267,22.7585,47300.0
2008-07-25 13:30:00,35.87,35.87,35.81,35.83,33800.0,22.7648,22.7648,22.7267,22.7394,33800.0
2008-07-25 13:35:00,35.82,35.86,35.81,35.83,20300.0,22.7331,22.7585,22.7267,22.7394,20300.0
2008-07-25 13:40:00,35.83,35.85,35.79,35.82,28400.0,22.7394,22.7521,22.714,22.7331,28400.0
2008-07-25 13:45:00,35.82,35.83,35.81,35.82,25900.0,22.7331,22.7394,22.7267,22.7331,25900.0
2008-07-25 13:50:00,35.81,35.89,35.81,35.86,36300.0,22.7267,22.7775,22.7267,22.7585,36300.0
2008-07-25 13:55:00,35.87,35.87,35.79,35.8,30000.0,22.7648,22.7648,22.714,22.7204,30000.0
2008-07-25 14:00:00,35.79,35.88,35.78,35.84,34300.0,22.714,22.7711,22.7077,22.7458,34300.0
2008-07-25 14:05:00,35.83,35.89,35.8,35.86,42700.0,22.7394,22.7775,22.7204,22.7585,42700.0
2008-07-25 14:10:00,35.86,35.88,35.83,35.84,27100.0,22.7585,22.7711,22.7394,22.7458,27100.0
2008-07-25 14:15:00,35.84,35.88,35.83,35.84,29400.0,22.7458,22.7711,22.7394,22.7458,29400.0
2008-07-25 14:20:00,35.85,35.86,35.78,35.78,23600.0,22.7521,22.7585,22.7077,22.7077,23600.0
2008-07-25 14:25:00,35.78,35.82,35.78,35.8,27500.0,22.7077,22.7331,22.7077,22.7204,27500.0
2008-07-25 14:30:00,35.8,35.8,35.73,35.74,18200.0,22.7204,22.7204,22.6759,22.6823,18200.0
2008-07-25 14:35:00,35.74,35.76,35.73,35.75,39900.0,22.6823,22.695,22.6759,22.6886,39900.0
2008-07-25 14:40:00,35.74,35.75,35.67,35.72,50300.0,22.6823,22.6886,22.6379,22.6696,50300.0
2008-07-25 14:45:00,35.72,35.74,35.71,35.74,37400.0,22.6696,22.6823,22.6633,22.6823,37400.0
2008-07-25 14:50:00,35.74,35.75,35.71,35.75,27400.0,22.6823,22.6886,22.6633,22.6886,27400.0
2008-07-25 14:55:00,35.74,35.74,35.7,35.73,33000.0,22.6823,22.6823,22.6569,22.6759,33000.0
2008-07-25 15:00:00,35.73,35.74,35.7,35.72,37200.0,22.6759,22.6823,22.6569,22.6696,37200.0
2008-07-25 15:05:00,35.72,35.75,35.72,35.74,34600.0,22.6696,22.6886,22.6696,22.6823,34600.0
2008-07-25 15:10:00,35.74,35.75,35.7,35.72,30100.0,22.6823,22.6886,22.6569,22.6696,30100.0
2008-07-25 15:15:00,35.72,35.75,35.7,35.73,46700.0,22.6696,22.6886,22.6569,22.6759,46700.0
2008-07-25 15:20:00,35.74,35.75,35.71,35.74,41200.0,22.6823,22.6886,22.6633,22.6823,41200.0
2008-07-25 15:25:00,35.75,35.77,35.71,35.71,54100.0,22.6886,22.7013,22.6633,22.6633,54100.0
2008-07-25 15:30:00,35.71,35.75,35.66,35.74,54900.0,22.6633,22.6886,22.6315,22.6823,54900.0
2008-07-25 15:35:00,35.74,35.75,35.71,35.72,78700.0,22.6823,22.6886,22.6633,22.6696,78700.0
2008-07-25 15:40:00,35.72,35.74,35.66,35.68,95500.0,22.6696,22.6823,22.6315,22.6442,95500.0
2008-07-25 15:45:00,35.68,35.72,35.67,35.72,53400.0,22.6442,22.6696,22.6379,22.6696,53400.0
2008-07-25 15:50:00,35.71,35.76,35.68,35.7,115600.0,22.6633,22.695,22.6442,22.6569,115600.0
2008-07-25 15:55:00,35.7,35.72,35.69,35.7,116400.0,22.6569,22.6696,22.6506,22.6569,116400.0
2008-07-28 09:30:00,35.65,35.65,35.34,35.42,53600.0,22.6252,22.6252,22.4284,22.4792,53600.0
2008-07-28 09:35:00,35.43,35.52,35.34,35.35,32900.0,22.4856,22.5427,22.4284,22.4348,32900.0
2008-07-28 09:40:00,35.37,35.4,35.23,35.24,36600.0,22.4475,22.4665,22.3586,22.365,36600.0
2008-07-28 09:45:00,35.25,35.26,35.03,35.06,332100.0,22.3713,22.3777,22.2317,22.2507,332100.0
2008-07-28 09:50:00,35.06,35.14,35.0,35.1,257000.0,22.2507,22.3015,22.2127,22.2761,257000.0
2008-07-28 09:55:00,35.1,35.12,35.02,35.02,69700.0,22.2761,22.2888,22.2253,22.2253,69700.0
2008-07-28 10:00:00,35.03,35.08,35.02,35.05,48900.0,22.2317,22.2634,22.2253,22.2444,48900.0
2008-07-28 10:05:00,35.05,35.05,34.8,34.99,134900.0,22.2444,22.2444,22.0857,22.2063,134900.0
2008-07-28 10:10:00,34.99,35.0,34.87,34.9,64900.0,22.2063,22.2127,22.1302,22.1492,64900.0
2008-07-28 10:15:00,34.9,34.92,34.89,34.92,48200.0,22.1492,22.1619,22.1428,22.1619,48200.0
2008-07-28 10:20:00,34.92,35.02,34.91,35.01,61600.0,22.1619,22.2253,22.1555,22.219,61600.0
2008-07-28 10:25:00,35.01,35.01,34.98,35.0,110800.0,22.219,22.219,22.2,22.2127,110800.0
2008-07-28 10:30:00,34.99,35.02,34.95,35.0,113000.0,22.2063,22.2253,22.1809,22.2127,113000.0
2008-07-28 10:35:00,35.0,35.17,35.0,35.15,58000.0,22.2127,22.3205,22.2127,22.3079,58000.0
2008-07-28 10:40:00,35.15,35.16,35.08,35.12,55500.0,22.3079,22.3142,22.2634,22.2888,55500.0
2008-07-28 10:45:00,35.12,35.32,35.11,35.32,52300.0,22.2888,22.4157,22.2825,22.4157,52300.0
2008-07-28 10:50:00,35.31,35.37,35.29,35.3,75500.0,22.4094,22.4475,22.3967,22.4031,75500.0
2008-07-28 10:55:00,35.31,35.31,35.28,35.29,26700.0,22.4094,22.4094,22.3904,22.3967,26700.0
2008-07-28 11:00:00,35.29,35.3,35.25,35.26,63700.0,22.3967,22.4031,22.3713,22.3777,63700.0
2008-07-28 11:05:00,35.26,35.27,35.24,35.25,49300.0,22.3777,22.384,22.365,22.3713,49300.0
2008-07-28 11:10:00,35.25,35.26,35.19,35.19,269300.0,22.3713,22.3777,22.3332,22.3332,269300.0
2008-07-28 11:15:00,35.19,35.2,35.11,35.11,93100.0,22.3332,22.3396,22.2825,22.2825,93100.0
2008-07-28 11:20:00,35.11,35.17,35.09,35.15,47800.0,22.2825,22.3205,22.2698,22.3079,47800.0
2008-07-28 11:25:00,35.15,35.2,35.12,35.17,90400.0,22.3079,22.3396,22.2888,22.3205,90400.0
2008-07-28 11:30:00,35.17,35.18,35.11,35.12,28400.0,22.3205,22.3269,22.2825,22.2888,28400.0
2008-07-28 11:35:00,35.12,35.13,35.07,35.1,45100.0,22.2888,22.2952,22.2571,22.2761,45100.0
2008-07-28 11:40:00,35.1,35.16,35.08,35.13,104000.0,22.2761,22.3142,22.2634,22.2952,104000.0
2008-07-28 11:45:00,35.13,35.15,35.08,35.15,38400.0,22.2952,22.3079,22.2634,22.3079,38400.0
2008-07-28 11:50:00,35.15,35.15,35.14,35.15,19900.0,22.3079,22.3079,22.3015,22.3079,19900.0
2008-07-28 11:55:00,35.15,35.15,35.05,35.07,35400.0,22.3079,22.3079,22.2444,22.2571,35400.0
2008-07-28 12:00:00,35.07,35.14,35.07,35.14,24300.0,22.2571,22.3015,22.2571,22.3015,24300.0
2008-07-28 12:05:00,35.13,35.14,35.12,35.13,23700.0,22.2952,22.3015,22.2888,22.2952,23700.0
2008-07-28 12:10:00,35.13,35.14,35.08,35.09,37500.0,22.2952,22.3015,22.2634,22.2698,37500.0
2008-07-28 12:15:00,35.09,35.12,35.07,35.11,19900.0,22.2698,22.2888,22.2571,22.2825,19900.0
2008-07-28 12:20:00,35.12,35.21,35.11,35.21,17000.0,22.2888,22.3459,22.2825,22.3459,17000.0
2008-07-28 12:25:00,35.2,35.23,35.2,35.22,13600.0,22.3396,22.3586,22.3396,22.3523,13600.0
2008-07-28 12:30:00,35.22,35.26,35.21,35.22,14900.0,22.3523,22.3777,22.3459,22.3523,14900.0
2008-07-28 12:35:00,35.23,35.24,35.21,35.24,14100.0,22.3586,22.365,22.3459,22.365,14100.0
2008-07-28 12:40:00,35.23,35.23,35.14,35.16,47700.0,22.3586,22.3586,22.3015,22.3142,47700.0
2008-07-28 12:45:00,35.15,35.16,35.07,35.12,79600.0,22.3079,22.3142,22.2571,22.2888,79600.0
2008-07-28 12:50:00,35.12,35.15,35.07,35.07,87300.0,22.2888,22.3079,22.2571,22.2571,87300.0
2008-07-28 12:55:00,35.07,35.07,34.98,35.0,71000.0,22.2571,22.2571,22.2,22.2127,71000.0
2008-07-28 13:00:00,35.0,35.0,34.97,35.0,38600.0,22.2127,22.2127,22.1936,22.2127,38600.0
2008-07-28 13:05:00,35.0,35.01,34.98,34.99,86200.0,22.2127,22.219,22.2,22.2063,86200.0
2008-07-28 13:10:00,34.99,35.0,34.94,35.0,106300.0,22.2063,22.2127,22.1746,22.2127,106300.0
2008-07-28 13:15:00,35.0,35.1,34.99,35.04,118400.0,22.2127,22.2761,22.2063,22.238,118400.0
2008-07-28 13:20:00,35.05,35.1,35.01,35.05,213900.0,22.2444,22.2761,22.219,22.2444,213900.0
2008-07-28 13:25:00,35.05,35.05,34.94,34.99,103900.0,22.2444,22.2444,22.1746,22.2063,103900.0
2008-07-28 13:30:00,34.99,35.04,34.99,35.0,169200.0,22.2063,22.238,22.2063,22.2127,169200.0
2008-07-28 13:35:00,35.0,35.02,34.98,35.0,82500.0,22.2127,22.2253,22.2,22.2127,82500.0
2008-07-28 13:40:00,35.01,35.02,34.99,35.0,81700.0,22.219,22.2253,22.2063,22.2127,81700.0
2008-07-28 13:45:00,35.0,35.01,34.98,35.0,123900.0,22.2127,22.219,22.2,22.2127,123900.0
2008-07-28 13:50:00,35.0,35.03,34.99,35.0,95700.0,22.2127,22.2317,22.2063,22.2127,95700.0
2008-07-28 13:55:00,35.0,35.0,34.99,35.0,33000.0,22.2127,22.2127,22.2063,22.2127,33000.0
2008-07-28 14:00:00,35.0,35.01,34.99,34.99,35000.0,22.2127,22.219,22.2063,22.2063,35000.0
2008-07-28 14:05:00,35.0,35.0,34.99,35.0,33200.0,22.2127,22.2127,22.2063,22.2127,33200.0
2008-07-28 14:10:00,34.99,35.0,34.93,34.96,36300.0,22.2063,22.2127,22.1682,22.1873,36300.0
2008-07-28 14:15:00,34.96,35.0,34.96,35.0,15000.0,22.1873,22.2127,22.1873,22.2127,15000.0
2008-07-28 14:20:00,34.99,35.01,34.97,34.98,59800.0,22.2063,22.219,22.1936,22.2,59800.0
2008-07-28 14:25:00,34.97,34.98,34.97,34.97,30900.0,22.1936,22.2,22.1936,22.1936,30900.0
2008-07-28 14:30:00,34.97,35.01,34.97,34.97,198100.0,22.1936,22.219,22.1936,22.1936,198100.0
2008-07-28 14:35:00,34.98,35.06,34.97,35.01,145900.0,22.2,22.2507,22.1936,22.219,145900.0
2008-07-28 14:40:00,35.01,35.01,34.93,34.95,97600.0,22.219,22.219,22.1682,22.1809,97600.0
2008-07-28 14:45:00,34.95,34.99,34.93,34.97,33800.0,22.1809,22.2063,22.1682,22.1936,33800.0
2008-07-28 14:50:00,34.97,35.03,34.94,34.99,65500.0,22.1936,22.2317,22.1746,22.2063,65500.0
2008-07-28 14:55:00,35.0,35.04,34.95,35.01,127700.0,22.2127,22.238,22.1809,22.219,127700.0
2008-07-28 15:00:00,35.01,35.01,34.96,34.97,63100.0,22.219,22.219,22.1873,22.1936,63100.0
2008-07-28 15:05:00,34.97,34.99,34.95,34.96,58100.0,22.1936,22.2063,22.1809,22.1873,58100.0
2008-07-28 15:10:00,34.96,34.97,34.92,34.93,74700.0,22.1873,22.1936,22.1619,22.1682,74700.0
2008-07-28 15:15:00,34.93,35.01,34.93,35.0,131100.0,22.1682,22.219,22.1682,22.2127,131100.0
2008-07-28 15:20:00,34.99,35.08,34.98,35.0,98400.0,22.2063,22.2634,22.2,22.2127,98400.0
2008-07-28 15:25:00,35.01,35.07,34.99,35.06,59500.0,22.219,22.2571,22.2063,22.2507,59500.0
2008-07-28 15:30:00,35.07,35.11,35.06,35.11,66800.0,22.2571,22.2825,22.2507,22.2825,66800.0
2008-07-28 15:35:00,35.1,35.13,35.1,35.12,60300.0,22.2761,22.2952,22.2761,22.2888,60300.0
2008-07-28 15:40:00,35.12,35.17,35.11,35.15,125400.0,22.2888,22.3205,22.2825,22.3079,125400.0
2008-07-28 15:45:00,35.15,35.15,35.1,35.1,98200.0,22.3079,22.3079,22.2761,22.2761,98200.0
2008-07-28 15:50:00,35.1,35.16,35.09,35.16,177900.0,22.2761,22.3142,22.2698,22.3142,177900.0
2008-07-28 15:55:00,35.15,35.16,35.14,35.16,143700.0,22.3079,22.3142,22.3015,22.3142,143700.0
2008-07-29 09:30:00,36.0,36.4,35.25,36.01,95600.0,22.8537,23.1076,22.3775,22.86,95600.0
2008-07-29 09:35:00,35.99,36.02,35.39,35.4,81400.0,22.8473,22.8664,22.4664,22.4728,81400.0
2008-07-29 09:40:00,35.41,35.85,35.41,35.82,54200.0,22.4791,22.7584,22.4791,22.7394,54200.0
2008-07-29 09:45:00,35.85,35.94,35.78,35.82,65000.0,22.7584,22.8156,22.714,22.7394,65000.0
2008-07-29 09:50:00,35.8,35.98,35.79,35.92,42400.0,22.7267,22.841,22.7204,22.8029,42400.0
2008-07-29 09:55:00,35.91,35.94,35.74,35.79,54100.0,22.7965,22.8156,22.6886,22.7204,54100.0
2008-07-29 10:00:00,35.8,35.87,35.79,35.86,37300.0,22.7267,22.7711,22.7204,22.7648,37300.0
2008-07-29 10:05:00,35.84,35.85,35.67,35.74,41600.0,22.7521,22.7584,22.6442,22.6886,41600.0
2008-07-29 10:10:00,35.75,35.83,35.73,35.8,19300.0,22.695,22.7457,22.6823,22.7267,19300.0
2008-07-29 10:15:00,35.8,35.96,35.8,35.96,36800.0,22.7267,22.8283,22.7267,22.8283,36800.0
2008-07-29 10:20:00,35.95,35.99,35.92,35.92,34300.0,22.8219,22.8473,22.8029,22.8029,34300.0
2008-07-29 10:25:00,35.92,36.1,35.88,36.04,73500.0,22.8029,22.9171,22.7775,22.8791,73500.0
2008-07-29 10:30:00,36.03,36.03,35.9,35.9,51000.0,22.8727,22.8727,22.7902,22.7902,51000.0
2008-07-29 10:35:00,35.91,36.04,35.9,35.99,37000.0,22.7965,22.8791,22.7902,22.8473,37000.0
2008-07-29 10:40:00,35.98,36.08,35.98,36.05,28000.0,22.841,22.9045,22.841,22.8854,28000.0
2008-07-29 10:45:00,36.05,36.15,36.05,36.08,35500.0,22.8854,22.9489,22.8854,22.9045,35500.0
2008-07-29 10:50:00,36.07,36.15,36.07,36.15,29100.0,22.8981,22.9489,22.8981,22.9489,29100.0
2008-07-29 10:55:00,36.14,36.15,36.13,36.13,42700.0,22.9425,22.9489,22.9362,22.9362,42700.0
2008-07-29 11:00:00,36.13,36.14,36.1,36.14,33200.0,22.9362,22.9425,22.9171,22.9425,33200.0
2008-07-29 11:05:00,36.15,36.15,36.12,36.12,33900.0,22.9489,22.9489,22.9298,22.9298,33900.0
2008-07-29 11:10:00,36.12,36.14,36.07,36.13,32200.0,22.9298,22.9425,22.8981,22.9362,32200.0
2008-07-29 11:15:00,36.14,36.17,36.07,36.1,46700.0,22.9425,22.9616,22.8981,22.9171,46700.0
2008-07-29 11:20:00,36.11,36.18,36.1,36.11,36400.0,22.9235,22.9679,22.9171,22.9235,36400.0
2008-07-29 11:25:00,36.12,36.18,36.1,36.13,24500.0,22.9298,22.9679,22.9171,22.9362,24500.0
2008-07-29 11:30:00,36.13,36.16,36.11,36.14,20600.0,22.9362,22.9552,22.9235,22.9425,20600.0
2008-07-29 11:35:00,36.14,36.15,36.03,36.11,32100.0,22.9425,22.9489,22.8727,22.9235,32100.0
2008-07-29 11:40:00,36.11,36.12,35.96,35.99,48000.0,22.9235,22.9298,22.8283,22.8473,48000.0
2008-07-29 11:45:00,35.99,36.12,35.99,36.01,43200.0,22.8473,22.9298,22.8473,22.86,43200.0
2008-07-29 11:50:00,36.01,36.02,35.88,35.9,44200.0,22.86,22.8664,22.7775,22.7902,44200.0
2008-07-29 11:55:00,35.9,35.97,35.9,35.97,11000.0,22.7902,22.8346,22.7902,22.8346,11000.0
2008-07-29 12:00:00,35.96,36.03,35.96,35.99,14300.0,22.8283,22.8727,22.8283,22.8473,14300.0
2008-07-29 12:05:00,35.99,35.99,35.86,35.94,23200.0,22.8473,22.8473,22.7648,22.8156,23200.0
2008-07-29 12:10:00,35.93,35.95,35.83,35.95,13000.0,22.8092,22.8219,22.7457,22.8219,13000.0
2008-07-29 12:15:00,35.99,36.0,35.96,35.97,10300.0,22.8473,22.8537,22.8283,22.8346,10300.0
2008-07-29 12:20:00,35.97,36.0,35.96,35.99,12700.0,22.8346,22.8537,22.8283,22.8473,12700.0
2008-07-29 12:25:00,36.0,36.03,35.98,36.01,25400.0,22.8537,22.8727,22.841,22.86,25400.0
2008-07-29 12:30:00,36.01,36.02,35.97,35.99,17900.0,22.86,22.8664,22.8346,22.8473,17900.0
2008-07-29 12:35:00,35.99,36.05,35.99,36.0,16500.0,22.8473,22.8854,22.8473,22.8537,16500.0
2008-07-29 12:40:00,36.0,36.0,35.96,36.0,5300.0,22.8537,22.8537,22.8283,22.8537,5300.0
2008-07-29 12:45:00,36.0,36.04,35.98,36.0,8500.0,22.8537,22.8791,22.841,22.8537,8500.0
2008-07-29 12:50:00,35.99,36.04,35.98,36.01,18800.0,22.8473,22.8791,22.841,22.86,18800.0
2008-07-29 12:55:00,35.99,36.02,35.96,36.0,23800.0,22.8473,22.8664,22.8283,22.8537,23800.0
2008-07-29 13:00:00,36.0,36.0,35.88,35.89,20600.0,22.8537,22.8537,22.7775,22.7838,20600.0
2008-07-29 13:05:00,35.9,35.95,35.89,35.94,25500.0,22.7902,22.8219,22.7838,22.8156,25500.0
2008-07-29 13:10:00,35.95,36.0,35.92,35.92,16900.0,22.8219,22.8537,22.8029,22.8029,16900.0
2008-07-29 13:15:00,35.92,35.97,35.88,35.97,27600.0,22.8029,22.8346,22.7775,22.8346,27600.0
2008-07-29 13:20:00,35.96,35.97,35.89,35.92,34000.0,22.8283,22.8346,22.7838,22.8029,34000.0
2008-07-29 13:25:00,35.91,35.92,35.87,35.9,43600.0,22.7965,22.8029,22.7711,22.7902,43600.0
2008-07-29 13:30:00,35.9,35.95,35.88,35.92,26400.0,22.7902,22.8219,22.7775,22.8029,26400.0
2008-07-29 13:35:00,35.92,35.92,35.87,35.9,59600.0,22.8029,22.8029,22.7711,22.7902,59600.0
2008-07-29 13:40:00,35.9,35.9,35.86,35.9,31100.0,22.7902,22.7902,22.7648,22.7902,31100.0
2008-07-29 13:45:00,35.9,35.9,35.85,35.9,52600.0,22.7902,22.7902,22.7584,22.7902,52600.0
2008-07-29 13:50:00,35.9,35.9,35.84,35.85,48700.0,22.7902,22.7902,22.7521,22.7584,48700.0
2008-07-29 13:55:00,35.85,35.85,35.83,35.84,35100.0,22.7584,22.7584,22.7457,22.7521,35100.0
2008-07-29 14:00:00,35.85,35.85,35.78,35.8,33300.0,22.7584,22.7584,22.714,22.7267,33300.0
2008-07-29 14:05:00,35.8,35.8,35.73,35.77,44800.0,22.7267,22.7267,22.6823,22.7077,44800.0
2008-07-29 14:10:00,35.78,35.8,35.75,35.76,26500.0,22.714,22.7267,22.695,22.7013,26500.0
2008-07-29 14:15:00,35.76,35.8,35.73,35.76,33200.0,22.7013,22.7267,22.6823,22.7013,33200.0
2008-07-29 14:20:00,35.76,35.8,35.75,35.8,30200.0,22.7013,22.7267,22.695,22.7267,30200.0
2008-07-29 14:25:00,35.8,35.8,35.74,35.75,26700.0,22.7267,22.7267,22.6886,22.695,26700.0
2008-07-29 14:30:00,35.75,35.79,35.74,35.75,40200.0,22.695,22.7204,22.6886,22.695,40200.0
2008-07-29 14:35:00,35.75,35.76,35.72,35.76,23900.0,22.695,22.7013,22.6759,22.7013,23900.0
2008-07-29 14:40:00,35.75,35.76,35.61,35.61,47400.0,22.695,22.7013,22.6061,22.6061,47400.0
2008-07-29 14:45:00,35.61,35.67,35.61,35.67,36100.0,22.6061,22.6442,22.6061,22.6442,36100.0
2008-07-29 14:50:00,35.66,35.73,35.65,35.73,37600.0,22.6378,22.6823,22.6315,22.6823,37600.0
2008-07-29 14:55:00,35.73,35.79,35.72,35.76,29100.0,22.6823,22.7204,22.6759,22.7013,29100.0
2008-07-29 15:00:00,35.77,35.83,35.76,35.79,27000.0,22.7077,22.7457,22.7013,22.7204,27000.0
2008-07-29 15:05:00,35.79,35.84,35.78,35.81,29700.0,22.7204,22.7521,22.714,22.733,29700.0
2008-07-29 15:10:00,35.81,35.85,35.81,35.84,27600.0,22.733,22.7584,22.733,22.7521,27600.0
2008-07-29 15:15:00,35.84,35.85,35.81,35.82,45300.0,22.7521,22.7584,22.733,22.7394,45300.0
2008-07-29 15:20:00,35.82,35.87,35.81,35.81,65800.0,22.7394,22.7711,22.733,22.733,65800.0
2008-07-29 15:25:00,35.82,35.83,35.76,35.78,32300.0,22.7394,22.7457,22.7013,22.714,32300.0
2008-07-29 15:30:00,35.79,35.81,35.78,35.8,63600.0,22.7204,22.733,22.714,22.7267,63600.0
2008-07-29 15:35:00,35.8,35.84,35.79,35.81,114900.0,22.7267,22.7521,22.7204,22.733,114900.0
2008-07-29 15:40:00,35.82,35.82,35.78,35.79,77300.0,22.7394,22.7394,22.714,22.7204,77300.0
2008-07-29 15:45:00,35.79,35.84,35.76,35.83,79100.0,22.7204,22.7521,22.7013,22.7457,79100.0
2008-07-29 15:50:00,35.84,35.95,35.8,35.94,144200.0,22.7521,22.8219,22.7267,22.8156,144200.0
2008-07-29 15:55:00,35.94,35.97,34.96,35.96,110200.0,22.8156,22.8346,22.1934,22.8283,110200.0
2008-07-30 09:30:00,36.07,36.16,35.9,35.94,48300.0,22.8981,22.9552,22.7902,22.8156,48300.0
2008-07-30 09:35:00,35.94,36.04,35.67,35.72,34500.0,22.8156,22.8791,22.6442,22.6759,34500.0
2008-07-30 09:40:00,35.76,35.78,35.66,35.75,58000.0,22.7013,22.714,22.6378,22.695,58000.0
2008-07-30 09:45:00,35.77,35.77,35.51,35.52,62000.0,22.7077,22.7077,22.5426,22.5489,62000.0
2008-07-30 09:50:00,35.52,35.7,35.52,35.69,46000.0,22.5489,22.6632,22.5489,22.6569,46000.0
2008-07-30 09:55:00,35.7,35.97,35.7,35.92,70700.0,22.6632,22.8346,22.6632,22.8029,70700.0
2008-07-30 10:00:00,35.91,35.93,35.81,35.85,76200.0,22.7965,22.8092,22.733,22.7584,76200.0
2008-07-30 10:05:00,35.85,35.97,35.83,35.97,35600.0,22.7584,22.8346,22.7457,22.8346,35600.0
2008-07-30 10:10:00,35.96,36.06,35.95,36.05,51800.0,22.8283,22.8918,22.8219,22.8854,51800.0
2008-07-30 10:15:00,36.05,36.13,35.98,36.01,37200.0,22.8854,22.9362,22.841,22.86,37200.0
2008-07-30 10:20:00,36.01,36.05,35.98,36.0,46900.0,22.86,22.8854,22.841,22.8537,46900.0
2008-07-30 10:25:00,36.0,36.05,35.86,35.9,41900.0,22.8537,22.8854,22.7648,22.7902,41900.0
2008-07-30 10:30:00,35.9,36.0,35.85,35.86,43400.0,22.7902,22.8537,22.7584,22.7648,43400.0
2008-07-30 10:35:00,35.85,35.91,35.82,35.86,40100.0,22.7584,22.7965,22.7394,22.7648,40100.0
2008-07-30 10:40:00,35.86,35.89,35.78,35.85,17100.0,22.7648,22.7838,22.714,22.7584,17100.0
2008-07-30 10:45:00,35.86,35.93,35.84,35.89,41700.0,22.7648,22.8092,22.7521,22.7838,41700.0
2008-07-30 10:50:00,35.87,35.87,35.74,35.77,26600.0,22.7711,22.7711,22.6886,22.7077,26600.0
2008-07-30 10:55:00,35.77,35.85,35.73,35.84,18900.0,22.7077,22.7584,22.6823,22.7521,18900.0
2008-07-30 11:00:00,35.83,35.86,35.73,35.86,17300.0,22.7457,22.7648,22.6823,22.7648,17300.0
2008-07-30 11:05:00,35.85,35.9,35.78,35.9,22600.0,22.7584,22.7902,22.714,22.7902,22600.0
2008-07-30 11:10:00,35.89,35.89,35.81,35.85,14200.0,22.7838,22.7838,22.733,22.7584,14200.0
2008-07-30 11:15:00,35.86,35.87,35.81,35.84,8700.0,22.7648,22.7711,22.733,22.7521,8700.0
2008-07-30 11:20:00,35.84,35.84,35.74,35.8,20700.0,22.7521,22.7521,22.6886,22.7267,20700.0
2008-07-30 11:25:00,35.8,35.92,35.79,35.9,18100.0,22.7267,22.8029,22.7204,22.7902,18100.0
2008-07-30 11:30:00,35.9,35.91,35.79,35.84,31100.0,22.7902,22.7965,22.7204,22.7521,31100.0
2008-07-30 11:35:00,35.84,35.9,35.84,35.89,21700.0,22.7521,22.7902,22.7521,22.7838,21700.0
2008-07-30 11:40:00,35.89,35.9,35.86,35.9,13500.0,22.7838,22.7902,22.7648,22.7902,13500.0
2008-07-30 11:45:00,35.9,35.97,35.9,35.95,33800.0,22.7902,22.8346,22.7902,22.8219,33800.0
2008-07-30 11:50:00,35.96,35.98,35.91,35.94,21700.0,22.8283,22.841,22.7965,22.8156,21700.0
2008-07-30 11:55:00,35.95,36.0,35.94,35.94,14700.0,22.8219,22.8537,22.8156,22.8156,14700.0
2008-07-30 12:00:00,35.94,35.96,35.86,35.87,23000.0,22.8156,22.8283,22.7648,22.7711,23000.0
2008-07-30 12:05:00,35.87,35.9,35.87,35.9,9800.0,22.7711,22.7902,22.7711,22.7902,9800.0
2008-07-30 12:10:00,35.89,35.91,35.89,35.89,8400.0,22.7838,22.7965,22.7838,22.7838,8400.0
2008-07-30 12:15:00,35.89,35.91,35.88,35.88,20400.0,22.7838,22.7965,22.7775,22.7775,20400.0
2008-07-30 12:20:00,35.88,35.91,35.88,35.89,17800.0,22.7775,22.7965,22.7775,22.7838,17800.0
2008-07-30 12:25:00,35.89,35.93,35.86,35.92,30500.0,22.7838,22.8092,22.7648,22.8029,30500.0
2008-07-30 12:30:00,35.92,35.92,35.87,35.88,20200.0,22.8029,22.8029,22.7711,22.7775,20200.0
2008-07-30 12:35:00,35.87,35.87,35.81,35.86,12900.0,22.7711,22.7711,22.733,22.7648,12900.0
2008-07-30 12:40:00,35.84,35.86,35.8,35.85,14800.0,22.7521,22.7648,22.7267,22.7584,14800.0
2008-07-30 12:45:00,35.85,35.85,35.79,35.82,13100.0,22.7584,22.7584,22.7204,22.7394,13100.0
2008-07-30 12:50:00,35.82,35.85,35.81,35.82,11600.0,22.7394,22.7584,22.733,22.7394,11600.0
2008-07-30 12:55:00,35.83,35.89,35.81,35.89,22100.0,22.7457,22.7838,22.733,22.7838,22100.0
2008-07-30 13:00:00,35.88,35.89,35.84,35.84,11300.0,22.7775,22.7838,22.7521,22.7521,11300.0
2008-07-30 13:05:00,35.84,35.89,35.81,35.89,19100.0,22.7521,22.7838,22.733,22.7838,19100.0
2008-07-30 13:10:00,35.88,35.9,35.8,35.88,22600.0,22.7775,22.7902,22.7267,22.7775,22600.0
2008-07-30 13:15:00,35.89,35.92,35.87,35.87,18100.0,22.7838,22.8029,22.7711,22.7711,18100.0
2008-07-30 13:20:00,35.88,35.9,35.84,35.88,20300.0,22.7775,22.7902,22.7521,22.7775,20300.0
2008-07-30 13:25:00,35.88,35.88,35.83,35.83,15800.0,22.7775,22.7775,22.7457,22.7457,15800.0
2008-07-30 13:30:00,35.83,35.88,35.81,35.81,19900.0,22.7457,22.7775,22.733,22.733,19900.0
2008-07-30 13:35:00,35.81,35.85,35.78,35.81,15500.0,22.733,22.7584,22.714,22.733,15500.0
2008-07-30 13:40:00,35.82,35.83,35.8,35.82,14700.0,22.7394,22.7457,22.7267,22.7394,14700.0
2008-07-30 13:45:00,35.81,35.81,35.74,35.78,22000.0,22.733,22.733,22.6886,22.714,22000.0
2008-07-30 13:50:00,35.77,35.77,35.61,35.61,26900.0,22.7077,22.7077,22.6061,22.6061,26900.0
2008-07-30 13:55:00,35.61,35.66,35.59,35.64,55400.0,22.6061,22.6378,22.5934,22.6251,55400.0
2008-07-30 14:00:00,35.65,35.68,35.62,35.66,22300.0,22.6315,22.6505,22.6124,22.6378,22300.0
2008-07-30 14:05:00,35.66,35.67,35.61,35.61,27200.0,22.6378,22.6442,22.6061,22.6061,27200.0
2008-07-30 14:10:00,35.61,35.64,35.59,35.6,32900.0,22.6061,22.6251,22.5934,22.5997,32900.0
2008-07-30 14:15:00,35.6,35.65,35.58,35.6,32400.0,22.5997,22.6315,22.587,22.5997,32400.0
2008-07-30 14:20:00,35.61,35.64,35.59,35.62,38900.0,22.6061,22.6251,22.5934,22.6124,38900.0
2008-07-30 14:25:00,35.62,35.65,35.59,35.64,37500.0,22.6124,22.6315,22.5934,22.6251,37500.0
2008-07-30 14:30:00,35.63,35.69,35.62,35.67,28100.0,22.6188,22.6569,22.6124,22.6442,28100.0
2008-07-30 14:35:00,35.68,35.7,35.6,35.6,27700.0,22.6505,22.6632,22.5997,22.5997,27700.0
2008-07-30 14:40:00,35.6,35.64,35.6,35.61,17800.0,22.5997,22.6251,22.5997,22.6061,17800.0
2008-07-30 14:45:00,35.62,35.66,35.6,35.6,42300.0,22.6124,22.6378,22.5997,22.5997,42300.0
2008-07-30 14:50:00,35.6,35.61,35.55,35.58,122200.0,22.5997,22.6061,22.568,22.587,122200.0
2008-07-30 14:55:00,35.58,35.64,35.57,35.61,53400.0,22.587,22.6251,22.5807,22.6061,53400.0
2008-07-30 15:00:00,35.61,35.63,35.57,35.58,41300.0,22.6061,22.6188,22.5807,22.587,41300.0
2008-07-30 15:05:00,35.59,35.61,35.55,35.58,67200.0,22.5934,22.6061,22.568,22.587,67200.0
2008-07-30 15:10:00,35.57,35.6,35.54,35.6,35700.0,22.5807,22.5997,22.5616,22.5997,35700.0
2008-07-30 15:15:00,35.59,35.61,35.54,35.56,54700.0,22.5934,22.6061,22.5616,22.5743,54700.0
2008-07-30 15:20:00,35.56,35.67,35.56,35.64,43600.0,22.5743,22.6442,22.5743,22.6251,43600.0
2008-07-30 15:25:00,35.63,35.68,35.62,35.64,27700.0,22.6188,22.6505,22.6124,22.6251,27700.0
2008-07-30 15:30:00,35.64,35.78,35.64,35.76,42000.0,22.6251,22.714,22.6251,22.7013,42000.0
2008-07-30 15:35:00,35.76,35.81,35.73,35.8,71400.0,22.7013,22.733,22.6823,22.7267,71400.0
2008-07-30 15:40:00,35.79,35.86,35.75,35.8,140700.0,22.7204,22.7648,22.695,22.7267,140700.0
2008-07-30 15:45:00,35.8,35.9,35.78,35.87,103700.0,22.7267,22.7902,22.714,22.7711,103700.0
2008-07-30 15:50:00,35.87,35.88,35.77,35.78,106800.0,22.7711,22.7775,22.7077,22.714,106800.0
2008-07-30 15:55:00,35.79,35.81,35.74,35.77,157000.0,22.7204,22.733,22.6886,22.7077,157000.0
2008-07-31 09:30:00,35.87,35.87,35.51,35.65,40500.0,22.7711,22.7711,22.5426,22.6315,40500.0
2008-07-31 09:35:00,35.63,35.85,35.6,35.85,47500.0,22.6188,22.7584,22.5997,22.7584,47500.0
2008-07-31 09:40:00,35.82,35.89,35.72,35.75,27800.0,22.7394,22.7838,22.6759,22.695,27800.0
2008-07-31 09:45:00,35.73,35.95,35.73,35.92,41100.0,22.6823,22.8219,22.6823,22.8029,41100.0
2008-07-31 09:50:00,35.91,36.06,35.86,35.89,41100.0,22.7965,22.8918,22.7648,22.7838,41100.0
2008-07-31 09:55:00,35.9,35.91,35.77,35.91,24300.0,22.7902,22.7965,22.7077,22.7965,24300.0
2008-07-31 10:00:00,35.91,35.91,35.78,35.81,39800.0,22.7965,22.7965,22.714,22.733,39800.0
2008-07-31 10:05:00,35.8,35.88,35.78,35.81,49000.0,22.7267,22.7775,22.714,22.733,49000.0
2008-07-31 10:10:00,35.81,35.85,35.78,35.8,38400.0,22.733,22.7584,22.714,22.7267,38400.0
2008-07-31 10:15:00,35.8,35.82,35.76,35.8,50400.0,22.7267,22.7394,22.7013,22.7267,50400.0
2008-07-31 10:20:00,35.79,35.89,35.75,35.78,47000.0,22.7204,22.7838,22.695,22.714,47000.0
2008-07-31 10:25:00,35.78,35.81,35.75,35.8,31000.0,22.714,22.733,22.695,22.7267,31000.0
2008-07-31 10:30:00,35.79,35.8,35.73,35.75,28900.0,22.7204,22.7267,22.6823,22.695,28900.0
2008-07-31 10:35:00,35.75,35.75,35.68,35.7,42300.0,22.695,22.695,22.6505,22.6632,42300.0
2008-07-31 10:40:00,35.7,35.8,35.7,35.79,29600.0,22.6632,22.7267,22.6632,22.7204,29600.0
2008-07-31 10:45:00,35.78,35.82,35.77,35.79,41200.0,22.714,22.7394,22.7077,22.7204,41200.0
2008-07-31 10:50:00,35.78,35.8,35.78,35.79,20100.0,22.714,22.7267,22.714,22.7204,20100.0
2008-07-31 10:55:00,35.8,35.8,35.78,35.79,22600.0,22.7267,22.7267,22.714,22.7204,22600.0
2008-07-31 11:00:00,35.79,35.8,35.79,35.8,16100.0,22.7204,22.7267,22.7204,22.7267,16100.0
2008-07-31 11:05:00,35.8,35.8,35.78,35.79,25100.0,22.7267,22.7267,22.714,22.7204,25100.0
2008-07-31 11:10:00,35.8,35.8,35.79,35.8,15900.0,22.7267,22.7267,22.7204,22.7267,15900.0
2008-07-31 11:15:00,35.79,35.8,35.79,35.8,14700.0,22.7204,22.7267,22.7204,22.7267,14700.0
2008-07-31 11:20:00,35.8,35.8,35.77,35.78,34700.0,22.7267,22.7267,22.7077,22.714,34700.0
2008-07-31 11:25:00,35.79,35.79,35.73,35.73,34200.0,22.7204,22.7204,22.6823,22.6823,34200.0
2008-07-31 11:30:00,35.72,35.8,35.72,35.79,22500.0,22.6759,22.7267,22.6759,22.7204,22500.0
2008-07-31 11:35:00,35.78,35.84,35.78,35.8,28500.0,22.714,22.7521,22.714,22.7267,28500.0
2008-07-31 11:40:00,35.78,35.81,35.71,35.74,19200.0,22.714,22.733,22.6696,22.6886,19200.0
2008-07-31 11:45:00,35.73,35.74,35.72,35.72,7900.0,22.6823,22.6886,22.6759,22.6759,7900.0
2008-07-31 11:50:00,35.72,35.76,35.72,35.76,15300.0,22.6759,22.7013,22.6759,22.7013,15300.0
2008-07-31 11:55:00,35.76,35.8,35.76,35.79,20700.0,22.7013,22.7267,22.7013,22.7204,20700.0
2008-07-31 12:00:00,35.78,35.78,35.73,35.73,10300.0,22.714,22.714,22.6823,22.6823,10300.0
2008-07-31 12:05:00,35.73,35.74,35.68,35.71,19700.0,22.6823,22.6886,22.6505,22.6696,19700.0
2008-07-31 12:10:00,35.69,35.75,35.67,35.74,18000.0,22.6569,22.695,22.6442,22.6886,18000.0
2008-07-31 12:15:00,35.75,35.75,35.71,35.73,19200.0,22.695,22.695,22.6696,22.6823,19200.0
2008-07-31 12:20:00,35.73,35.76,35.71,35.75,23300.0,22.6823,22.7013,22.6696,22.695,23300.0
2008-07-31 12:25:00,35.76,35.78,35.73,35.74,27500.0,22.7013,22.714,22.6823,22.6886,27500.0
2008-07-31 12:30:00,35.74,35.78,35.72,35.77,20300.0,22.6886,22.714,22.6759,22.7077,20300.0
2008-07-31 12:35:00,35.78,35.83,35.77,35.81,31300.0,22.714,22.7457,22.7077,22.733,31300.0
2008-07-31 12:40:00,35.81,35.85,35.8,35.81,85500.0,22.733,22.7584,22.7267,22.733,85500.0
2008-07-31 12:45:00,35.8,35.83,35.78,35.79,11100.0,22.7267,22.7457,22.714,22.7204,11100.0
2008-07-31 12:50:00,35.79,35.79,35.77,35.79,11500.0,22.7204,22.7204,22.7077,22.7204,11500.0
2008-07-31 12:55:00,35.79,35.8,35.71,35.74,11500.0,22.7204,22.7267,22.6696,22.6886,11500.0
2008-07-31 13:00:00,35.74,35.74,35.68,35.71,23300.0,22.6886,22.6886,22.6505,22.6696,23300.0
2008-07-31 13:05:00,35.72,35.78,35.71,35.78,11100.0,22.6759,22.714,22.6696,22.714,11100.0
2008-07-31 13:10:00,35.78,35.81,35.75,35.8,17200.0,22.714,22.733,22.695,22.7267,17200.0
2008-07-31 13:15:00,35.8,35.81,35.77,35.77,17600.0,22.7267,22.733,22.7077,22.7077,17600.0
2008-07-31 13:20:00,35.78,35.79,35.76,35.78,9400.0,22.714,22.7204,22.7013,22.714,9400.0
2008-07-31 13:25:00,35.77,35.79,35.76,35.79,13800.0,22.7077,22.7204,22.7013,22.7204,13800.0
2008-07-31 13:30:00,35.79,35.79,35.77,35.79,14600.0,22.7204,22.7204,22.7077,22.7204,14600.0
2008-07-31 13:35:00,35.78,35.8,35.78,35.8,18000.0,22.714,22.7267,22.714,22.7267,18000.0
2008-07-31 13:40:00,35.8,35.84,35.78,35.79,91100.0,22.7267,22.7521,22.714,22.7204,91100.0
2008-07-31 13:45:00,35.79,35.8,35.75,35.8,88400.0,22.7204,22.7267,22.695,22.7267,88400.0
2008-07-31 13:50:00,35.8,35.8,35.79,35.8,5200.0,22.7267,22.7267,22.7204,22.7267,5200.0
2008-07-31 13:55:00,35.79,35.8,35.73,35.74,21000.0,22.7204,22.7267,22.6823,22.6886,21000.0
2008-07-31 14:00:00,35.75,35.8,35.73,35.75,26600.0,22.695,22.7267,22.6823,22.695,26600.0
2008-07-31 14:05:00,35.74,35.79,35.74,35.79,17900.0,22.6886,22.7204,22.6886,22.7204,17900.0
2008-07-31 14:10:00,35.79,35.81,35.76,35.81,29300.0,22.7204,22.733,22.7013,22.733,29300.0
2008-07-31 14:15:00,35.81,35.84,35.8,35.81,35100.0,22.733,22.7521,22.7267,22.733,35100.0
2008-07-31 14:20:00,35.82,35.83,35.74,35.76,35300.0,22.7394,22.7457,22.6886,22.7013,35300.0
2008-07-31 14:25:00,35.74,35.78,35.74,35.78,16000.0,22.6886,22.714,22.6886,22.714,16000.0
2008-07-31 14:30:00,35.78,35.86,35.78,35.83,21500.0,22.714,22.7648,22.714,22.7457,21500.0
2008-07-31 14:35:00,35.84,35.88,35.79,35.87,36100.0,22.7521,22.7775,22.7204,22.7711,36100.0
2008-07-31 14:40:00,35.88,35.92,35.85,35.89,26700.0,22.7775,22.8029,22.7584,22.7838,26700.0
2008-07-31 14:45:00,35.9,35.9,35.81,35.81,20400.0,22.7902,22.7902,22.733,22.733,20400.0
2008-07-31 14:50:00,35.82,35.83,35.73,35.76,32800.0,22.7394,22.7457,22.6823,22.7013,32800.0
2008-07-31 14:55:00,35.76,35.84,35.76,35.8,29300.0,22.7013,22.7521,22.7013,22.7267,29300.0
2008-07-31 15:00:00,35.78,35.84,35.78,35.78,29800.0,22.714,22.7521,22.714,22.714,29800.0
2008-07-31 15:05:00,35.78,35.82,35.77,35.81,37000.0,22.714,22.7394,22.7077,22.733,37000.0
2008-07-31 15:10:00,35.81,35.9,35.8,35.9,48900.0,22.733,22.7902,22.7267,22.7902,48900.0
2008-07-31 15:15:00,35.9,35.92,35.83,35.87,58500.0,22.7902,22.8029,22.7457,22.7711,58500.0
2008-07-31 15:20:00,35.86,35.88,35.79,35.79,57500.0,22.7648,22.7775,22.7204,22.7204,57500.0
2008-07-31 15:25:00,35.79,35.81,35.74,35.76,73500.0,22.7204,22.733,22.6886,22.7013,73500.0
2008-07-31 15:30:00,35.76,35.77,35.7,35.76,76900.0,22.7013,22.7077,22.6632,22.7013,76900.0
2008-07-31 15:35:00,35.75,35.76,35.7,35.7,89800.0,22.695,22.7013,22.6632,22.6632,89800.0
2008-07-31 15:40:00,35.7,35.75,35.6,35.65,167700.0,22.6632,22.695,22.5997,22.6315,167700.0
2008-07-31 15:45:00,35.66,35.68,35.54,35.57,101900.0,22.6378,22.6505,22.5616,22.5807,101900.0
2008-07-31 15:50:00,35.58,35.59,35.54,35.54,145200.0,22.587,22.5934,22.5616,22.5616,145200.0
2008-07-31 15:55:00,35.54,35.55,35.47,35.54,199400.0,22.5616,22.568,22.5172,22.5616,199400.0
2008-08-01 09:30:00,36.02,36.02,35.78,35.86,57300.0,22.8664,22.8664,22.714,22.7648,57300.0
2008-08-01 09:35:00,35.79,35.9,35.69,35.8,48300.0,22.7204,22.7902,22.6569,22.7267,48300.0
2008-08-01 09:40:00,35.75,35.85,35.7,35.8,132200.0,22.695,22.7584,22.6632,22.7267,132200.0
2008-08-01 09:45:00,35.81,35.81,35.61,35.63,46800.0,22.733,22.733,22.6061,22.6188,46800.0
2008-08-01 09:50:00,35.63,35.63,35.54,35.58,63900.0,22.6188,22.6188,22.5616,22.587,63900.0
2008-08-01 09:55:00,35.58,35.58,35.51,35.52,31100.0,22.587,22.587,22.5426,22.5489,31100.0
2008-08-01 10:00:00,35.52,35.6,35.51,35.54,34100.0,22.5489,22.5997,22.5426,22.5616,34100.0
2008-08-01 10:05:00,35.53,35.55,35.37,35.48,48100.0,22.5553,22.568,22.4537,22.5236,48100.0
2008-08-01 10:10:00,35.48,35.48,35.46,35.47,18300.0,22.5236,22.5236,22.5109,22.5172,18300.0
2008-08-01 10:15:00,35.47,35.49,35.46,35.46,20700.0,22.5172,22.5299,22.5109,22.5109,20700.0
2008-08-01 10:20:00,35.47,35.52,35.45,35.5,63700.0,22.5172,22.5489,22.5045,22.5363,63700.0
2008-08-01 10:25:00,35.5,35.56,35.5,35.51,29900.0,22.5363,22.5743,22.5363,22.5426,29900.0
2008-08-01 10:30:00,35.52,35.57,35.5,35.52,16600.0,22.5489,22.5807,22.5363,22.5489,16600.0
2008-08-01 10:35:00,35.52,35.56,35.47,35.54,39900.0,22.5489,22.5743,22.5172,22.5616,39900.0
2008-08-01 10:40:00,35.55,35.55,35.51,35.51,18600.0,22.568,22.568,22.5426,22.5426,18600.0
2008-08-01 10:45:00,35.51,35.55,35.51,35.55,14300.0,22.5426,22.568,22.5426,22.568,14300.0
2008-08-01 10:50:00,35.55,35.55,35.54,35.55,3700.0,22.568,22.568,22.5616,22.568,3700.0
2008-08-01 10:55:00,35.55,35.57,35.49,35.55,39800.0,22.568,22.5807,22.5299,22.568,39800.0
2008-08-01 11:00:00,35.56,35.57,35.55,35.56,18700.0,22.5743,22.5807,22.568,22.5743,18700.0
2008-08-01 11:05:00,35.56,35.57,35.54,35.57,20400.0,22.5743,22.5807,22.5616,22.5807,20400.0
2008-08-01 11:10:00,35.57,35.57,35.55,35.56,15900.0,22.5807,22.5807,22.568,22.5743,15900.0
2008-08-01 11:15:00,35.55,35.55,35.51,35.55,17500.0,22.568,22.568,22.5426,22.568,17500.0
2008-08-01 11:20:00,35.54,35.55,35.5,35.53,15000.0,22.5616,22.568,22.5363,22.5553,15000.0
2008-08-01 11:25:00,35.52,35.54,35.49,35.51,17500.0,22.5489,22.5616,22.5299,22.5426,17500.0
2008-08-01 11:30:00,35.51,35.54,35.51,35.54,25200.0,22.5426,22.5616,22.5426,22.5616,25200.0
2008-08-01 11:35:00,35.53,35.55,35.51,35.55,21900.0,22.5553,22.568,22.5426,22.568,21900.0
2008-08-01 11:40:00,35.54,35.54,35.5,35.52,15900.0,22.5616,22.5616,22.5363,22.5489,15900.0
2008-08-01 11:45:00,35.51,35.52,35.48,35.5,102000.0,22.5426,22.5489,22.5236,22.5363,102000.0
2008-08-01 11:50:00,35.51,35.51,35.48,35.49,38400.0,22.5426,22.5426,22.5236,22.5299,38400.0
2008-08-01 11:55:00,35.5,35.5,35.48,35.48,28800.0,22.5363,22.5363,22.5236,22.5236,28800.0
2008-08-01 12:00:00,35.49,35.5,35.46,35.47,37200.0,22.5299,22.5363,22.5109,22.5172,37200.0
2008-08-01 12:05:00,35.46,35.49,35.46,35.48,39300.0,22.5109,22.5299,22.5109,22.5236,39300.0
2008-08-01 12:10:00,35.48,35.49,35.45,35.47,26500.0,22.5236,22.5299,22.5045,22.5172,26500.0
2008-08-01 12:15:00,35.48,35.48,35.45,35.46,24000.0,22.5236,22.5236,22.5045,22.5109,24000.0
2008-08-01 12:20:00,35.46,35.48,35.44,35.45,11600.0,22.5109,22.5236,22.4982,22.5045,11600.0
2008-08-01 12:25:00,35.45,35.46,35.45,35.46,2600.0,22.5045,22.5109,22.5045,22.5109,2600.0
2008-08-01 12:30:00,35.46,35.47,35.45,35.47,16900.0,22.5109,22.5172,22.5045,22.5172,16900.0
2008-08-01 12:35:00,35.46,35.48,35.46,35.46,24600.0,22.5109,22.5236,22.5109,22.5109,24600.0
2008-08-01 12:40:00,35.46,35.47,35.42,35.45,92200.0,22.5109,22.5172,22.4855,22.5045,92200.0
2008-08-01 12:45:00,35.45,35.5,35.45,35.48,39300.0,22.5045,22.5363,22.5045,22.5236,39300.0
2008-08-01 12:50:00,35.49,35.51,35.4,35.48,60400.0,22.5299,22.5426,22.4728,22.5236,60400.0
2008-08-01 12:55:00,35.48,35.49,35.43,35.45,27900.0,22.5236,22.5299,22.4918,22.5045,27900.0
2008-08-01 13:00:00,35.46,35.48,35.46,35.47,15600.0,22.5109,22.5236,22.5109,22.5172,15600.0
2008-08-01 13:05:00,35.47,35.47,35.45,35.45,31200.0,22.5172,22.5172,22.5045,22.5045,31200.0
2008-08-01 13:10:00,35.45,35.47,35.45,35.47,22500.0,22.5045,22.5172,22.5045,22.5172,22500.0
2008-08-01 13:15:00,35.47,35.48,35.46,35.48,34600.0,22.5172,22.5236,22.5109,22.5236,34600.0
2008-08-01 13:20:00,35.47,35.47,35.46,35.46,19900.0,22.5172,22.5172,22.5109,22.5109,19900.0
2008-08-01 13:25:00,35.47,35.51,35.46,35.51,26700.0,22.5172,22.5426,22.5109,22.5426,26700.0
2008-08-01 13:30:00,35.5,35.54,35.47,35.52,31300.0,22.5363,22.5616,22.5172,22.5489,31300.0
2008-08-01 13:35:00,35.52,35.52,35.49,35.51,110200.0,22.5489,22.5489,22.5299,22.5426,110200.0
2008-08-01 13:40:00,35.5,35.52,35.47,35.48,44700.0,22.5363,22.5489,22.5172,22.5236,44700.0
2008-08-01 13:45:00,35.49,35.5,35.47,35.5,39000.0,22.5299,22.5363,22.5172,22.5363,39000.0
2008-08-01 13:50:00,35.5,35.51,35.47,35.49,149400.0,22.5363,22.5426,22.5172,22.5299,149400.0
2008-08-01 13:55:00,35.48,35.5,35.45,35.46,26500.0,22.5236,22.5363,22.5045,22.5109,26500.0
2008-08-01 14:00:00,35.46,35.47,35.37,35.46,76000.0,22.5109,22.5172,22.4537,22.5109,76000.0
2008-08-01 14:05:00,35.46,35.49,35.44,35.46,35000.0,22.5109,22.5299,22.4982,22.5109,35000.0
2008-08-01 14:10:00,35.47,35.48,35.45,35.47,23500.0,22.5172,22.5236,22.5045,22.5172,23500.0
2008-08-01 14:15:00,35.47,35.5,35.46,35.48,40100.0,22.5172,22.5363,22.5109,22.5236,40100.0
2008-08-01 14:20:00,35.47,35.5,35.47,35.47,27000.0,22.5172,22.5363,22.5172,22.5172,27000.0
2008-08-01 14:25:00,35.47,35.53,35.47,35.52,136500.0,22.5172,22.5553,22.5172,22.5489,136500.0
2008-08-01 14:30:00,35.53,35.55,35.53,35.53,29300.0,22.5553,22.568,22.5553,22.5553,29300.0
2008-08-01 14:35:00,35.53,35.53,35.5,35.5,41800.0,22.5553,22.5553,22.5363,22.5363,41800.0
2008-08-01 14:40:00,35.5,35.6,35.5,35.59,62400.0,22.5363,22.5997,22.5363,22.5934,62400.0
2008-08-01 14:45:00,35.58,35.64,35.56,35.64,24600.0,22.587,22.6251,22.5743,22.6251,24600.0
2008-08-01 14:50:00,35.64,35.65,35.63,35.64,18800.0,22.6251,22.6315,22.6188,22.6251,18800.0
2008-08-01 14:55:00,35.64,35.66,35.64,35.65,12200.0,22.6251,22.6378,22.6251,22.6315,12200.0
2008-08-01 15:00:00,35.65,35.7,35.57,35.58,59700.0,22.6315,22.6632,22.5807,22.587,59700.0
2008-08-01 15:05:00,35.59,35.63,35.55,35.63,35300.0,22.5934,22.6188,22.568,22.6188,35300.0
2008-08-01 15:10:00,35.63,35.7,35.61,35.68,39600.0,22.6188,22.6632,22.6061,22.6505,39600.0
2008-08-01 15:15:00,35.69,35.72,35.63,35.67,46600.0,22.6569,22.6759,22.6188,22.6442,46600.0
2008-08-01 15:20:00,35.66,35.7,35.66,35.67,36400.0,22.6378,22.6632,22.6378,22.6442,36400.0
2008-08-01 15:25:00,35.67,35.68,35.61,35.62,50900.0,22.6442,22.6505,22.6061,22.6124,50900.0
2008-08-01 15:30:00,35.63,35.66,35.6,35.62,59400.0,22.6188,22.6378,22.5997,22.6124,59400.0
2008-08-01 15:35:00,35.62,35.67,35.61,35.65,39700.0,22.6124,22.6442,22.6061,22.6315,39700.0
2008-08-01 15:40:00,35.66,35.67,35.6,35.6,44600.0,22.6378,22.6442,22.5997,22.5997,44600.0
2008-08-01 15:45:00,35.61,35.64,35.58,35.62,57900.0,22.6061,22.6251,22.587,22.6124,57900.0
2008-08-01 15:50:00,35.62,35.64,35.59,35.64,93100.0,22.6124,22.6251,22.5934,22.6251,93100.0
2008-08-01 15:55:00,35.64,35.65,35.61,35.64,164600.0,22.6251,22.6315,22.6061,22.6251,164600.0
2008-08-04 09:30:00,35.59,36.02,35.55,35.98,53800.0,22.5934,22.8664,22.568,22.841,53800.0
2008-08-04 09:35:00,35.94,35.99,35.82,35.88,40400.0,22.8156,22.8473,22.7394,22.7775,40400.0
2008-08-04 09:40:00,35.88,35.94,35.81,35.85,42400.0,22.7775,22.8156,22.733,22.7584,42400.0
2008-08-04 09:45:00,35.85,35.95,35.81,35.88,26500.0,22.7584,22.8219,22.733,22.7775,26500.0
2008-08-04 09:50:00,35.86,35.9,35.84,35.89,32300.0,22.7648,22.7902,22.7521,22.7838,32300.0
2008-08-04 09:55:00,35.89,35.99,35.88,35.95,59000.0,22.7838,22.8473,22.7775,22.8219,59000.0
2008-08-04 10:00:00,35.95,35.99,35.89,35.97,40400.0,22.8219,22.8473,22.7838,22.8346,40400.0
2008-08-04 10:05:00,35.98,36.04,35.96,36.01,42200.0,22.841,22.8791,22.8283,22.86,42200.0
2008-08-04 10:10:00,36.01,36.09,35.94,35.96,49200.0,22.86,22.9108,22.8156,22.8283,49200.0
2008-08-04 10:15:00,35.97,36.0,35.96,35.99,29400.0,22.8346,22.8537,22.8283,22.8473,29400.0
2008-08-04 10:20:00,36.0,36.0,35.93,35.99,37400.0,22.8537,22.8537,22.8092,22.8473,37400.0
2008-08-04 10:25:00,35.99,36.01,35.99,35.99,38800.0,22.8473,22.86,22.8473,22.8473,38800.0
2008-08-04 10:30:00,35.99,36.03,35.98,36.02,30400.0,22.8473,22.8727,22.841,22.8664,30400.0
2008-08-04 10:35:00,36.02,36.06,36.02,36.05,27000.0,22.8664,22.8918,22.8664,22.8854,27000.0
2008-08-04 10:40:00,36.06,36.06,35.99,35.99,32400.0,22.8918,22.8918,22.8473,22.8473,32400.0
2008-08-04 10:45:00,36.0,36.0,35.95,36.0,25200.0,22.8537,22.8537,22.8219,22.8537,25200.0
2008-08-04 10:50:00,35.99,36.0,35.96,35.97,30200.0,22.8473,22.8537,22.8283,22.8346,30200.0
2008-08-04 10:55:00,35.98,36.0,35.94,35.95,17900.0,22.841,22.8537,22.8156,22.8219,17900.0
2008-08-04 11:00:00,35.96,35.98,35.89,35.96,30700.0,22.8283,22.841,22.7838,22.8283,30700.0
2008-08-04 11:05:00,35.96,36.0,35.91,35.91,41900.0,22.8283,22.8537,22.7965,22.7965,41900.0
2008-08-04 11:10:00,35.91,35.92,35.9,35.9,20800.0,22.7965,22.8029,22.7902,22.7902,20800.0
2008-08-04 11:15:00,35.91,35.91,35.9,35.91,13600.0,22.7965,22.7965,22.7902,22.7965,13600.0
2008-08-04 11:20:00,35.9,35.92,35.9,35.91,28700.0,22.7902,22.8029,22.7902,22.7965,28700.0
2008-08-04 11:25:00,35.91,35.95,35.91,35.94,25400.0,22.7965,22.8219,22.7965,22.8156,25400.0
2008-08-04 11:30:00,35.94,36.07,35.93,36.07,29800.0,22.8156,22.8981,22.8092,22.8981,29800.0
2008-08-04 11:35:00,36.07,36.11,36.04,36.11,42900.0,22.8981,22.9235,22.8791,22.9235,42900.0
2008-08-04 11:40:00,36.1,36.15,36.09,36.15,40200.0,22.9171,22.9489,22.9108,22.9489,40200.0
2008-08-04 11:45:00,36.16,36.17,36.13,36.15,26700.0,22.9552,22.9616,22.9362,22.9489,26700.0
2008-08-04 11:50:00,36.15,36.2,36.11,36.11,37600.0,22.9489,22.9806,22.9235,22.9235,37600.0
2008-08-04 11:55:00,36.1,36.17,36.09,36.1,32300.0,22.9171,22.9616,22.9108,22.9171,32300.0
2008-08-04 12:00:00,36.1,36.15,36.1,36.13,110300.0,22.9171,22.9489,22.9171,22.9362,110300.0
2008-08-04 12:05:00,36.13,36.14,36.1,36.12,34200.0,22.9362,22.9425,22.9171,22.9298,34200.0
2008-08-04 12:10:00,36.12,36.13,36.1,36.11,36500.0,22.9298,22.9362,22.9171,22.9235,36500.0
2008-08-04 12:15:00,36.11,36.12,36.09,36.1,109900.0,22.9235,22.9298,22.9108,22.9171,109900.0
2008-08-04 12:20:00,36.1,36.12,36.09,36.11,49500.0,22.9171,22.9298,22.9108,22.9235,49500.0
2008-08-04 12:25:00,36.11,36.23,36.11,36.22,33900.0,22.9235,22.9997,22.9235,22.9933,33900.0
2008-08-04 12:30:00,36.23,36.23,36.12,36.2,39500.0,22.9997,22.9997,22.9298,22.9806,39500.0
2008-08-04 12:35:00,36.21,36.21,36.1,36.11,64400.0,22.987,22.987,22.9171,22.9235,64400.0
2008-08-04 12:40:00,36.11,36.12,36.1,36.12,40500.0,22.9235,22.9298,22.9171,22.9298,40500.0
2008-08-04 12:45:00,36.12,36.12,36.1,36.11,14600.0,22.9298,22.9298,22.9171,22.9235,14600.0
2008-08-04 12:50:00,36.1,36.23,36.04,36.06,73000.0,22.9171,22.9997,22.8791,22.8918,73000.0
2008-08-04 12:55:00,36.06,36.06,36.05,36.06,60700.0,22.8918,22.8918,22.8854,22.8918,60700.0
2008-08-04 13:00:00,36.06,36.08,36.03,36.08,93900.0,22.8918,22.9045,22.8727,22.9045,93900.0
2008-08-04 13:05:00,36.08,36.12,36.07,36.12,13600.0,22.9045,22.9298,22.8981,22.9298,13600.0
2008-08-04 13:10:00,36.11,36.19,36.11,36.19,51800.0,22.9235,22.9743,22.9235,22.9743,51800.0
2008-08-04 13:15:00,36.19,36.22,36.18,36.2,22300.0,22.9743,22.9933,22.9679,22.9806,22300.0
2008-08-04 13:20:00,36.2,36.24,36.2,36.24,21200.0,22.9806,23.006,22.9806,23.006,21200.0
2008-08-04 13:25:00,36.23,36.28,36.23,36.27,50400.0,22.9997,23.0314,22.9997,23.0251,50400.0
2008-08-04 13:30:00,36.27,36.34,36.26,36.3,50900.0,23.0251,23.0695,23.0187,23.0441,50900.0
2008-08-04 13:35:00,36.29,36.3,36.29,36.3,18600.0,23.0378,23.0441,23.0378,23.0441,18600.0
2008-08-04 13:40:00,36.3,36.3,36.29,36.3,29600.0,23.0441,23.0441,23.0378,23.0441,29600.0
2008-08-04 13:45:00,36.29,36.3,36.29,36.29,16800.0,23.0378,23.0441,23.0378,23.0378,16800.0
2008-08-04 13:50:00,36.29,36.32,36.27,36.3,50400.0,23.0378,23.0568,23.0251,23.0441,50400.0
2008-08-04 13:55:00,36.29,36.3,36.24,36.24,64400.0,23.0378,23.0441,23.006,23.006,64400.0
2008-08-04 14:00:00,36.24,36.24,36.16,36.17,69000.0,23.006,23.006,22.9552,22.9616,69000.0
2008-08-04 14:05:00,36.16,36.19,36.11,36.13,58700.0,22.9552,22.9743,22.9235,22.9362,58700.0
2008-08-04 14:10:00,36.13,36.16,36.13,36.14,58900.0,22.9362,22.9552,22.9362,22.9425,58900.0
2008-08-04 14:15:00,36.14,36.14,36.1,36.1,41100.0,22.9425,22.9425,22.9171,22.9171,41100.0
2008-08-04 14:20:00,36.1,36.12,36.07,36.07,87500.0,22.9171,22.9298,22.8981,22.8981,87500.0
2008-08-04 14:25:00,36.08,36.12,36.06,36.12,39500.0,22.9045,22.9298,22.8918,22.9298,39500.0
2008-08-04 14:30:00,36.11,36.13,36.09,36.09,45300.0,22.9235,22.9362,22.9108,22.9108,45300.0
2008-08-04 14:35:00,36.1,36.13,36.09,36.11,52300.0,22.9171,22.9362,22.9108,22.9235,52300.0
2008-08-04 14:40:00,36.11,36.19,36.08,36.16,133800.0,22.9235,22.9743,22.9045,22.9552,133800.0
2008-08-04 14:45:00,36.16,36.17,36.14,36.15,28200.0,22.9552,22.9616,22.9425,22.9489,28200.0
2008-08-04 14:50:00,36.15,36.17,36.14,36.16,33000.0,22.9489,22.9616,22.9425,22.9552,33000.0
2008-08-04 14:55:00,36.17,36.18,36.13,36.15,39700.0,22.9616,22.9679,22.9362,22.9489,39700.0
2008-08-04 15:00:00,36.14,36.15,36.07,36.07,47500.0,22.9425,22.9489,22.8981,22.8981,47500.0
2008-08-04 15:05:00,36.07,36.1,36.05,36.08,84100.0,22.8981,22.9171,22.8854,22.9045,84100.0
2008-08-04 15:10:00,36.07,36.11,36.06,36.09,35000.0,22.8981,22.9235,22.8918,22.9108,35000.0
2008-08-04 15:15:00,36.09,36.13,36.08,36.12,60300.0,22.9108,22.9362,22.9045,22.9298,60300.0
2008-08-04 15:20:00,36.11,36.12,36.05,36.07,100100.0,22.9235,22.9298,22.8854,22.8981,100100.0
2008-08-04 15:25:00,36.07,36.11,36.06,36.08,66400.0,22.8981,22.9235,22.8918,22.9045,66400.0
2008-08-04 15:30:00,36.08,36.1,36.01,36.08,120500.0,22.9045,22.9171,22.86,22.9045,120500.0
2008-08-04 15:35:00,36.09,36.11,36.04,36.05,69800.0,22.9108,22.9235,22.8791,22.8854,69800.0
2008-08-04 15:40:00,36.04,36.05,35.92,35.93,89400.0,22.8791,22.8854,22.8029,22.8092,89400.0
2008-08-04 15:45:00,35.92,36.01,35.92,35.97,101900.0,22.8029,22.86,22.8029,22.8346,101900.0
2008-08-04 15:50:00,35.98,36.01,35.97,36.0,108300.0,22.841,22.86,22.8346,22.8537,108300.0
2008-08-04 15:55:00,36.0,36.01,35.96,35.96,138700.0,22.8537,22.86,22.8283,22.8283,138700.0
2008-08-05 09:30:00,36.23,36.67,35.75,35.98,122300.0,22.9997,23.279,22.695,22.841,122300.0
2008-08-05 09:35:00,35.98,36.15,35.95,36.03,78500.0,22.841,22.9489,22.8219,22.8727,78500.0
2008-08-05 09:40:00,36.03,36.05,35.98,36.0,43500.0,22.8727,22.8854,22.841,22.8537,43500.0
2008-08-05 09:45:00,35.99,36.08,35.99,36.0,67000.0,22.8473,22.9045,22.8473,22.8537,67000.0
2008-08-05 09:50:00,36.02,36.03,35.97,35.99,35300.0,22.8664,22.8727,22.8346,22.8473,35300.0
2008-08-05 09:55:00,36.0,36.26,35.98,36.22,36900.0,22.8537,23.0187,22.841,22.9933,36900.0
2008-08-05 10:00:00,36.22,36.36,36.22,36.35,72400.0,22.9933,23.0822,22.9933,23.0759,72400.0
2008-08-05 10:05:00,36.34,36.38,36.29,36.35,77400.0,23.0695,23.0949,23.0378,23.0759,77400.0
2008-08-05 10:10:00,36.36,36.41,36.31,36.38,46700.0,23.0822,23.1139,23.0505,23.0949,46700.0
2008-08-05 10:15:00,36.4,36.4,36.23,36.26,29700.0,23.1076,23.1076,22.9997,23.0187,29700.0
2008-08-05 10:20:00,36.28,36.32,36.25,36.25,24900.0,23.0314,23.0568,23.0124,23.0124,24900.0
2008-08-05 10:25:00,36.24,36.27,36.21,36.23,40900.0,23.006,23.0251,22.987,22.9997,40900.0
2008-08-05 10:30:00,36.24,36.24,36.15,36.17,37000.0,23.006,23.006,22.9489,22.9616,37000.0
2008-08-05 10:35:00,36.17,36.17,36.09,36.1,27200.0,22.9616,22.9616,22.9108,22.9171,27200.0
2008-08-05 10:40:00,36.1,36.1,36.05,36.06,32200.0,22.9171,22.9171,22.8854,22.8918,32200.0
2008-08-05 10:45:00,36.07,36.08,36.02,36.02,26700.0,22.8981,22.9045,22.8664,22.8664,26700.0
2008-08-05 10:50:00,36.02,36.03,35.97,36.02,34000.0,22.8664,22.8727,22.8346,22.8664,34000.0
2008-08-05 10:55:00,36.03,36.03,36.0,36.02,44000.0,22.8727,22.8727,22.8537,22.8664,44000.0
2008-08-05 11:00:00,36.02,36.04,36.01,36.03,19800.0,22.8664,22.8791,22.86,22.8727,19800.0
2008-08-05 11:05:00,36.04,36.07,36.03,36.06,32000.0,22.8791,22.8981,22.8727,22.8918,32000.0
2008-08-05 11:10:00,36.05,36.06,36.02,36.03,22800.0,22.8854,22.8918,22.8664,22.8727,22800.0
2008-08-05 11:15:00,36.02,36.05,36.01,36.02,25800.0,22.8664,22.8854,22.86,22.8664,25800.0
2008-08-05 11:20:00,36.02,36.05,36.01,36.05,21900.0,22.8664,22.8854,22.86,22.8854,21900.0
2008-08-05 11:25:00,36.05,36.06,36.04,36.06,13900.0,22.8854,22.8918,22.8791,22.8918,13900.0
2008-08-05 11:30:00,36.06,36.07,36.05,36.06,12900.0,22.8918,22.8981,22.8854,22.8918,12900.0
2008-08-05 11:35:00,36.07,36.11,36.06,36.11,39700.0,22.8981,22.9235,22.8918,22.9235,39700.0
2008-08-05 11:40:00,36.11,36.19,36.11,36.19,33700.0,22.9235,22.9743,22.9235,22.9743,33700.0
2008-08-05 11:45:00,36.2,36.24,36.18,36.2,45000.0,22.9806,23.006,22.9679,22.9806,45000.0
2008-08-05 11:50:00,36.2,36.21,36.14,36.16,37600.0,22.9806,22.987,22.9425,22.9552,37600.0
2008-08-05 11:55:00,36.16,36.16,36.14,36.16,14100.0,22.9552,22.9552,22.9425,22.9552,14100.0
2008-08-05 12:00:00,36.16,36.17,36.12,36.13,19200.0,22.9552,22.9616,22.9298,22.9362,19200.0
2008-08-05 12:05:00,36.13,36.15,36.11,36.13,18200.0,22.9362,22.9489,22.9235,22.9362,18200.0
2008-08-05 12:10:00,36.13,36.15,36.13,36.15,14200.0,22.9362,22.9489,22.9362,22.9489,14200.0
2008-08-05 12:15:00,36.14,36.17,36.14,36.17,31200.0,22.9425,22.9616,22.9425,22.9616,31200.0
2008-08-05 12:20:00,36.16,36.17,36.14,36.15,21300.0,22.9552,22.9616,22.9425,22.9489,21300.0
2008-08-05 12:25:00,36.14,36.16,36.13,36.14,24400.0,22.9425,22.9552,22.9362,22.9425,24400.0
2008-08-05 12:30:00,36.15,36.17,36.15,36.16,13200.0,22.9489,22.9616,22.9489,22.9552,13200.0
2008-08-05 12:35:00,36.16,36.17,36.13,36.15,21800.0,22.9552,22.9616,22.9362,22.9489,21800.0
2008-08-05 12:40:00,36.15,36.15,36.13,36.14,15400.0,22.9489,22.9489,22.9362,22.9425,15400.0
2008-08-05 12:45:00,36.15,36.16,36.14,36.16,22900.0,22.9489,22.9552,22.9425,22.9552,22900.0
2008-08-05 12:50:00,36.15,36.16,36.13,36.14,35900.0,22.9489,22.9552,22.9362,22.9425,35900.0
2008-08-05 12:55:00,36.14,36.16,36.12,36.15,27100.0,22.9425,22.9552,22.9298,22.9489,27100.0
2008-08-05 13:00:00,36.15,36.15,36.11,36.13,42600.0,22.9489,22.9489,22.9235,22.9362,42600.0
2008-08-05 13:05:00,36.14,36.14,36.11,36.12,29000.0,22.9425,22.9425,22.9235,22.9298,29000.0
2008-08-05 13:10:00,36.12,36.13,36.1,36.1,30900.0,22.9298,22.9362,22.9171,22.9171,30900.0
2008-08-05 13:15:00,36.12,36.13,36.1,36.1,15100.0,22.9298,22.9362,22.9171,22.9171,15100.0
2008-08-05 13:20:00,36.1,36.11,36.08,36.09,24400.0,22.9171,22.9235,22.9045,22.9108,24400.0
2008-08-05 13:25:00,36.09,36.1,36.07,36.1,63100.0,22.9108,22.9171,22.8981,22.9171,63100.0
2008-08-05 13:30:00,36.09,36.1,36.05,36.06,69300.0,22.9108,22.9171,22.8854,22.8918,69300.0
2008-08-05 13:35:00,36.06,36.06,36.0,36.0,60400.0,22.8918,22.8918,22.8537,22.8537,60400.0
2008-08-05 13:40:00,36.0,36.04,35.99,36.03,33900.0,22.8537,22.8791,22.8473,22.8727,33900.0
2008-08-05 13:45:00,36.03,36.03,36.0,36.02,29800.0,22.8727,22.8727,22.8537,22.8664,29800.0
2008-08-05 13:50:00,36.01,36.1,36.01,36.05,68400.0,22.86,22.9171,22.86,22.8854,68400.0
2008-08-05 13:55:00,36.05,36.07,36.03,36.05,27000.0,22.8854,22.8981,22.8727,22.8854,27000.0
2008-08-05 14:00:00,36.04,36.05,36.02,36.05,34100.0,22.8791,22.8854,22.8664,22.8854,34100.0
2008-08-05 14:05:00,36.04,36.04,36.0,36.03,36700.0,22.8791,22.8791,22.8537,22.8727,36700.0
2008-08-05 14:10:00,36.02,36.06,35.87,36.02,108300.0,22.8664,22.8918,22.7711,22.8664,108300.0
2008-08-05 14:15:00,36.03,36.21,35.97,35.97,120200.0,22.8727,22.987,22.8346,22.8346,120200.0
2008-08-05 14:20:00,35.96,36.0,35.91,35.91,66200.0,22.8283,22.8537,22.7965,22.7965,66200.0
2008-08-05 14:25:00,35.9,35.95,35.86,35.94,76000.0,22.7902,22.8219,22.7648,22.8156,76000.0
2008-08-05 14:30:00,35.94,36.04,35.94,36.02,39100.0,22.8156,22.8791,22.8156,22.8664,39100.0
2008-08-05 14:35:00,36.02,36.06,35.97,35.99,32700.0,22.8664,22.8918,22.8346,22.8473,32700.0
2008-08-05 14:40:00,35.99,36.12,35.99,36.12,41400.0,22.8473,22.9298,22.8473,22.9298,41400.0
2008-08-05 14:45:00,36.11,36.2,36.09,36.12,56600.0,22.9235,22.9806,22.9108,22.9298,56600.0
2008-08-05 14:50:00,36.12,36.14,36.08,36.11,31600.0,22.9298,22.9425,22.9045,22.9235,31600.0
2008-08-05 14:55:00,36.11,36.12,36.04,36.07,39800.0,22.9235,22.9298,22.8791,22.8981,39800.0
2008-08-05 15:00:00,36.07,36.1,36.06,36.1,40700.0,22.8981,22.9171,22.8918,22.9171,40700.0
2008-08-05 15:05:00,36.1,36.11,36.06,36.08,34200.0,22.9171,22.9235,22.8918,22.9045,34200.0
2008-08-05 15:10:00,36.07,36.1,36.04,36.1,43100.0,22.8981,22.9171,22.8791,22.9171,43100.0
2008-08-05 15:15:00,36.1,36.1,36.07,36.1,31100.0,22.9171,22.9171,22.8981,22.9171,31100.0
2008-08-05 15:20:00,36.1,36.15,36.08,36.13,55500.0,22.9171,22.9489,22.9045,22.9362,55500.0
2008-08-05 15:25:00,36.12,36.15,36.11,36.15,21700.0,22.9298,22.9489,22.9235,22.9489,21700.0
2008-08-05 15:30:00,36.15,36.19,36.15,36.16,40300.0,22.9489,22.9743,22.9489,22.9552,40300.0
2008-08-05 15:35:00,36.17,36.24,36.13,36.21,49400.0,22.9616,23.006,22.9362,22.987,49400.0
2008-08-05 15:40:00,36.23,36.23,36.17,36.21,80000.0,22.9997,22.9997,22.9616,22.987,80000.0
2008-08-05 15:45:00,36.21,36.22,36.18,36.22,60500.0,22.987,22.9933,22.9679,22.9933,60500.0
2008-08-05 15:50:00,36.21,36.22,36.17,36.21,70900.0,22.987,22.9933,22.9616,22.987,70900.0
2008-08-05 15:55:00,36.21,36.24,36.18,36.22,121000.0,22.987,23.006,22.9679,22.9933,121000.0
2008-08-06 09:30:00,36.12,36.12,35.87,35.89,25600.0,22.9298,22.9298,22.7711,22.7838,25600.0
2008-08-06 09:35:00,35.89,35.92,35.76,35.79,28200.0,22.7838,22.8029,22.7013,22.7204,28200.0
2008-08-06 09:40:00,35.8,35.89,35.79,35.87,28900.0,22.7267,22.7838,22.7204,22.7711,28900.0
2008-08-06 09:45:00,35.87,35.92,35.7,35.8,59700.0,22.7711,22.8029,22.6632,22.7267,59700.0
2008-08-06 09:50:00,35.81,35.84,35.78,35.82,25500.0,22.733,22.7521,22.714,22.7394,25500.0
2008-08-06 09:55:00,35.84,35.84,35.71,35.72,28900.0,22.7521,22.7521,22.6696,22.6759,28900.0
2008-08-06 10:00:00,35.73,35.74,35.67,35.67,24400.0,22.6823,22.6886,22.6442,22.6442,24400.0
2008-08-06 10:05:00,35.68,35.72,35.67,35.69,26200.0,22.6505,22.6759,22.6442,22.6569,26200.0
2008-08-06 10:10:00,35.7,35.71,35.69,35.69,20700.0,22.6632,22.6696,22.6569,22.6569,20700.0
2008-08-06 10:15:00,35.69,35.71,35.66,35.66,61400.0,22.6569,22.6696,22.6378,22.6378,61400.0
2008-08-06 10:20:00,35.67,35.67,35.61,35.63,30300.0,22.6442,22.6442,22.6061,22.6188,30300.0
2008-08-06 10:25:00,35.64,35.64,35.57,35.57,27500.0,22.6251,22.6251,22.5807,22.5807,27500.0
2008-08-06 10:30:00,35.57,35.57,35.36,35.4,75400.0,22.5807,22.5807,22.4474,22.4728,75400.0
2008-08-06 10:35:00,35.42,35.47,35.37,35.39,50000.0,22.4855,22.5172,22.4537,22.4664,50000.0
2008-08-06 10:40:00,35.39,35.42,35.33,35.34,58900.0,22.4664,22.4855,22.4283,22.4347,58900.0
2008-08-06 10:45:00,35.33,35.37,35.31,35.35,36800.0,22.4283,22.4537,22.4156,22.441,36800.0
2008-08-06 10:50:00,35.36,35.41,35.35,35.38,27400.0,22.4474,22.4791,22.441,22.4601,27400.0
2008-08-06 10:55:00,35.37,35.41,35.37,35.4,18500.0,22.4537,22.4791,22.4537,22.4728,18500.0
2008-08-06 11:00:00,35.4,35.4,35.35,35.35,31500.0,22.4728,22.4728,22.441,22.441,31500.0
2008-08-06 11:05:00,35.35,35.43,35.35,35.38,53500.0,22.441,22.4918,22.441,22.4601,53500.0
2008-08-06 11:10:00,35.39,35.46,35.38,35.45,21600.0,22.4664,22.5109,22.4601,22.5045,21600.0
2008-08-06 11:15:00,35.45,35.5,35.44,35.44,32100.0,22.5045,22.5363,22.4982,22.4982,32100.0
2008-08-06 11:20:00,35.45,35.54,35.44,35.54,57600.0,22.5045,22.5616,22.4982,22.5616,57600.0
2008-08-06 11:25:00,35.53,35.59,35.51,35.52,77100.0,22.5553,22.5934,22.5426,22.5489,77100.0
2008-08-06 11:30:00,35.53,35.53,35.43,35.48,27200.0,22.5553,22.5553,22.4918,22.5236,27200.0
2008-08-06 11:35:00,35.47,35.47,35.38,35.43,42400.0,22.5172,22.5172,22.4601,22.4918,42400.0
2008-08-06 11:40:00,35.43,35.44,35.37,35.37,31900.0,22.4918,22.4982,22.4537,22.4537,31900.0
2008-08-06 11:45:00,35.37,35.37,35.29,35.3,58500.0,22.4537,22.4537,22.4029,22.4093,58500.0
2008-08-06 11:50:00,35.31,35.32,35.27,35.28,54000.0,22.4156,22.422,22.3902,22.3966,54000.0
2008-08-06 11:55:00,35.28,35.3,35.22,35.25,90400.0,22.3966,22.4093,22.3585,22.3775,90400.0
2008-08-06 12:00:00,35.25,35.26,35.17,35.18,96100.0,22.3775,22.3839,22.3268,22.3331,96100.0
2008-08-06 12:05:00,35.18,35.21,35.12,35.12,50200.0,22.3331,22.3522,22.295,22.295,50200.0
2008-08-06 12:10:00,35.13,35.13,35.04,35.06,72400.0,22.3014,22.3014,22.2442,22.2569,72400.0
2008-08-06 12:15:00,35.06,35.14,35.05,35.14,87200.0,22.2569,22.3077,22.2506,22.3077,87200.0
2008-08-06 12:20:00,35.12,35.23,35.1,35.23,53600.0,22.295,22.3649,22.2823,22.3649,53600.0
2008-08-06 12:25:00,35.22,35.23,35.18,35.19,43800.0,22.3585,22.3649,22.3331,22.3395,43800.0
2008-08-06 12:30:00,35.19,35.22,35.19,35.2,26500.0,22.3395,22.3585,22.3395,22.3458,26500.0
2008-08-06 12:35:00,35.2,35.22,35.19,35.22,44700.0,22.3458,22.3585,22.3395,22.3585,44700.0
2008-08-06 12:40:00,35.21,35.22,35.2,35.21,32000.0,22.3522,22.3585,22.3458,22.3522,32000.0
2008-08-06 12:45:00,35.2,35.21,35.16,35.2,29100.0,22.3458,22.3522,22.3204,22.3458,29100.0
2008-08-06 12:50:00,35.2,35.2,35.13,35.14,37800.0,22.3458,22.3458,22.3014,22.3077,37800.0
2008-08-06 12:55:00,35.14,35.14,35.09,35.1,34400.0,22.3077,22.3077,22.276,22.2823,34400.0
2008-08-06 13:00:00,35.1,35.1,35.05,35.06,28400.0,22.2823,22.2823,22.2506,22.2569,28400.0
2008-08-06 13:05:00,35.07,35.08,35.03,35.04,41700.0,22.2633,22.2696,22.2379,22.2442,41700.0
2008-08-06 13:10:00,35.03,35.05,35.0,35.01,40200.0,22.2379,22.2506,22.2188,22.2252,40200.0
2008-08-06 13:15:00,35.0,35.03,34.97,35.0,53600.0,22.2188,22.2379,22.1998,22.2188,53600.0
2008-08-06 13:20:00,35.0,35.03,34.95,35.02,44300.0,22.2188,22.2379,22.1871,22.2315,44300.0
2008-08-06 13:25:00,35.02,35.02,34.97,35.0,32900.0,22.2315,22.2315,22.1998,22.2188,32900.0
2008-08-06 13:30:00,34.99,35.02,34.95,34.97,49600.0,22.2125,22.2315,22.1871,22.1998,49600.0
2008-08-06 13:35:00,34.98,35.0,34.93,34.96,49800.0,22.2061,22.2188,22.1744,22.1934,49800.0
2008-08-06 13:40:00,34.96,34.98,34.92,34.95,58400.0,22.1934,22.2061,22.1681,22.1871,58400.0
2008-08-06 13:45:00,34.95,35.01,34.94,35.0,45500.0,22.1871,22.2252,22.1808,22.2188,45500.0
2008-08-06 13:50:00,35.0,35.02,34.94,35.0,85400.0,22.2188,22.2315,22.1808,22.2188,85400.0
2008-08-06 13:55:00,35.0,35.1,34.99,35.08,78000.0,22.2188,22.2823,22.2125,22.2696,78000.0
2008-08-06 14:00:00,35.08,35.11,34.99,35.1,75600.0,22.2696,22.2887,22.2125,22.2823,75600.0
2008-08-06 14:05:00,35.09,35.14,35.09,35.13,48900.0,22.276,22.3077,22.276,22.3014,48900.0
2008-08-06 14:10:00,35.14,35.27,35.14,35.2,32600.0,22.3077,22.3902,22.3077,22.3458,32600.0
2008-08-06 14:15:00,35.19,35.22,35.13,35.22,55600.0,22.3395,22.3585,22.3014,22.3585,55600.0
2008-08-06 14:20:00,35.22,35.23,35.16,35.2,34000.0,22.3585,22.3649,22.3204,22.3458,34000.0
2008-08-06 14:25:00,35.2,35.21,35.12,35.13,24800.0,22.3458,22.3522,22.295,22.3014,24800.0
2008-08-06 14:30:00,35.14,35.22,35.14,35.19,21200.0,22.3077,22.3585,22.3077,22.3395,21200.0
2008-08-06 14:35:00,35.19,35.24,35.16,35.2,35900.0,22.3395,22.3712,22.3204,22.3458,35900.0
2008-08-06 14:40:00,35.2,35.29,35.2,35.27,45700.0,22.3458,22.4029,22.3458,22.3902,45700.0
2008-08-06 14:45:00,35.27,35.27,35.21,35.25,48500.0,22.3902,22.3902,22.3522,22.3775,48500.0
2008-08-06 14:50:00,35.26,35.31,35.19,35.2,147900.0,22.3839,22.4156,22.3395,22.3458,147900.0
2008-08-06 14:55:00,35.19,35.32,35.15,35.32,120200.0,22.3395,22.422,22.3141,22.422,120200.0
2008-08-06 15:00:00,35.31,35.36,35.28,35.35,138800.0,22.4156,22.4474,22.3966,22.441,138800.0
2008-08-06 15:05:00,35.35,35.37,35.32,35.34,76200.0,22.441,22.4537,22.422,22.4347,76200.0
2008-08-06 15:10:00,35.33,35.34,35.26,35.31,84100.0,22.4283,22.4347,22.3839,22.4156,84100.0
2008-08-06 15:15:00,35.31,35.31,35.27,35.28,62500.0,22.4156,22.4156,22.3902,22.3966,62500.0
2008-08-06 15:20:00,35.29,35.35,35.28,35.29,91800.0,22.4029,22.441,22.3966,22.4029,91800.0
2008-08-06 15:25:00,35.28,35.31,35.26,35.28,55500.0,22.3966,22.4156,22.3839,22.3966,55500.0
2008-08-06 15:30:00,35.29,35.3,35.23,35.24,77700.0,22.4029,22.4093,22.3649,22.3712,77700.0
2008-08-06 15:35:00,35.25,35.27,35.23,35.25,80900.0,22.3775,22.3902,22.3649,22.3775,80900.0
2008-08-06 15:40:00,35.25,35.28,35.22,35.27,137000.0,22.3775,22.3966,22.3585,22.3902,137000.0
2008-08-06 15:45:00,35.27,35.32,35.25,35.28,102500.0,22.3902,22.422,22.3775,22.3966,102500.0
2008-08-06 15:50:00,35.28,35.41,35.27,35.4,121200.0,22.3966,22.4791,22.3902,22.4728,121200.0
2008-08-06 15:55:00,35.41,35.45,35.36,35.39,266800.0,22.4791,22.5045,22.4474,22.4664,266800.0
2008-08-07 09:30:00,35.12,35.33,34.83,35.26,44800.0,22.295,22.4283,22.1109,22.3839,44800.0
2008-08-07 09:35:00,35.26,35.33,35.14,35.31,59000.0,22.3839,22.4283,22.3077,22.4156,59000.0
2008-08-07 09:40:00,35.31,35.31,35.22,35.28,37800.0,22.4156,22.4156,22.3585,22.3966,37800.0
2008-08-07 09:45:00,35.28,35.28,35.16,35.17,61300.0,22.3966,22.3966,22.3204,22.3268,61300.0
2008-08-07 09:50:00,35.17,35.27,35.14,35.14,50400.0,22.3268,22.3902,22.3077,22.3077,50400.0
2008-08-07 09:55:00,35.14,35.17,35.02,35.05,44100.0,22.3077,22.3268,22.2315,22.2506,44100.0
2008-08-07 10:00:00,35.07,35.25,35.07,35.25,40000.0,22.2633,22.3775,22.2633,22.3775,40000.0
2008-08-07 10:05:00,35.25,35.26,35.24,35.25,48600.0,22.3775,22.3839,22.3712,22.3775,48600.0
2008-08-07 10:10:00,35.25,35.27,35.19,35.23,50300.0,22.3775,22.3902,22.3395,22.3649,50300.0
2008-08-07 10:15:00,35.24,35.27,35.22,35.25,27300.0,22.3712,22.3902,22.3585,22.3775,27300.0
2008-08-07 10:20:00,35.24,35.28,35.23,35.26,50400.0,22.3712,22.3966,22.3649,22.3839,50400.0
2008-08-07 10:25:00,35.26,35.26,35.18,35.26,21200.0,22.3839,22.3839,22.3331,22.3839,21200.0
2008-08-07 10:30:00,35.26,35.26,35.22,35.25,25200.0,22.3839,22.3839,22.3585,22.3775,25200.0
2008-08-07 10:35:00,35.24,35.26,35.18,35.25,37900.0,22.3712,22.3839,22.3331,22.3775,37900.0
2008-08-07 10:40:00,35.24,35.26,35.21,35.24,31100.0,22.3712,22.3839,22.3522,22.3712,31100.0
2008-08-07 10:45:00,35.25,35.3,35.19,35.21,55600.0,22.3775,22.4093,22.3395,22.3522,55600.0
2008-08-07 10:50:00,35.21,35.28,35.2,35.23,28200.0,22.3522,22.3966,22.3458,22.3649,28200.0
2008-08-07 10:55:00,35.23,35.26,35.22,35.25,19000.0,22.3649,22.3839,22.3585,22.3775,19000.0
2008-08-07 11:00:00,35.25,35.25,35.18,35.21,27500.0,22.3775,22.3775,22.3331,22.3522,27500.0
2008-08-07 11:05:00,35.21,35.26,35.2,35.25,40700.0,22.3522,22.3839,22.3458,22.3775,40700.0
2008-08-07 11:10:00,35.25,35.33,35.24,35.32,35100.0,22.3775,22.4283,22.3712,22.422,35100.0
2008-08-07 11:15:00,35.32,35.33,35.26,35.28,30000.0,22.422,22.4283,22.3839,22.3966,30000.0
2008-08-07 11:20:00,35.28,35.32,35.25,35.29,30200.0,22.3966,22.422,22.3775,22.4029,30200.0
2008-08-07 11:25:00,35.29,35.37,35.28,35.34,45400.0,22.4029,22.4537,22.3966,22.4347,45400.0
2008-08-07 11:30:00,35.34,35.35,35.29,35.34,30200.0,22.4347,22.441,22.4029,22.4347,30200.0
2008-08-07 11:35:00,35.35,35.42,35.33,35.36,39200.0,22.441,22.4855,22.4283,22.4474,39200.0
2008-08-07 11:40:00,35.37,35.41,35.33,35.33,50200.0,22.4537,22.4791,22.4283,22.4283,50200.0
2008-08-07 11:45:00,35.33,35.33,35.26,35.27,47900.0,22.4283,22.4283,22.3839,22.3902,47900.0
2008-08-07 11:50:00,35.27,35.27,35.22,35.23,35100.0,22.3902,22.3902,22.3585,22.3649,35100.0
2008-08-07 11:55:00,35.23,35.24,35.15,35.21,31600.0,22.3649,22.3712,22.3141,22.3522,31600.0
2008-08-07 12:00:00,35.21,35.22,35.15,35.16,38300.0,22.3522,22.3585,22.3141,22.3204,38300.0
2008-08-07 12:05:00,35.16,35.17,35.08,35.13,45900.0,22.3204,22.3268,22.2696,22.3014,45900.0
2008-08-07 12:10:00,35.13,35.17,35.13,35.15,23500.0,22.3014,22.3268,22.3014,22.3141,23500.0
2008-08-07 12:15:00,35.15,35.17,35.14,35.15,28900.0,22.3141,22.3268,22.3077,22.3141,28900.0
2008-08-07 12:20:00,35.15,35.15,35.11,35.12,41800.0,22.3141,22.3141,22.2887,22.295,41800.0
2008-08-07 12:25:00,35.12,35.14,35.11,35.13,28400.0,22.295,22.3077,22.2887,22.3014,28400.0
2008-08-07 12:30:00,35.13,35.16,35.13,35.15,36600.0,22.3014,22.3204,22.3014,22.3141,36600.0
2008-08-07 12:35:00,35.16,35.23,35.15,35.23,44300.0,22.3204,22.3649,22.3141,22.3649,44300.0
2008-08-07 12:40:00,35.23,35.25,35.22,35.22,52800.0,22.3649,22.3775,22.3585,22.3585,52800.0
2008-08-07 12:45:00,35.21,35.32,35.2,35.3,55300.0,22.3522,22.422,22.3458,22.4093,55300.0
2008-08-07 12:50:00,35.31,35.32,35.29,35.3,43800.0,22.4156,22.422,22.4029,22.4093,43800.0
2008-08-07 12:55:00,35.3,35.37,35.29,35.36,48100.0,22.4093,22.4537,22.4029,22.4474,48100.0
2008-08-07 13:00:00,35.36,35.36,35.29,35.3,76500.0,22.4474,22.4474,22.4029,22.4093,76500.0
2008-08-07 13:05:00,35.29,35.32,35.29,35.32,33100.0,22.4029,22.422,22.4029,22.422,33100.0
2008-08-07 13:10:00,35.32,35.37,35.31,35.36,61500.0,22.422,22.4537,22.4156,22.4474,61500.0
2008-08-07 13:15:00,35.35,35.37,35.29,35.32,31900.0,22.441,22.4537,22.4029,22.422,31900.0
2008-08-07 13:20:00,35.32,35.37,35.3,35.36,31500.0,22.422,22.4537,22.4093,22.4474,31500.0
2008-08-07 13:25:00,35.37,35.37,35.33,35.34,29400.0,22.4537,22.4537,22.4283,22.4347,29400.0
2008-08-07 13:30:00,35.34,35.36,35.3,35.32,37700.0,22.4347,22.4474,22.4093,22.422,37700.0
2008-08-07 13:35:00,35.33,35.36,35.31,35.34,26700.0,22.4283,22.4474,22.4156,22.4347,26700.0
2008-08-07 13:40:00,35.34,35.35,35.32,35.33,33600.0,22.4347,22.441,22.422,22.4283,33600.0
2008-08-07 13:45:00,35.33,35.35,35.31,35.33,28300.0,22.4283,22.441,22.4156,22.4283,28300.0
2008-08-07 13:50:00,35.33,35.34,35.31,35.31,15000.0,22.4283,22.4347,22.4156,22.4156,15000.0
2008-08-07 13:55:00,35.31,35.32,35.26,35.28,32400.0,22.4156,22.422,22.3839,22.3966,32400.0
2008-08-07 14:00:00,35.27,35.29,35.25,35.25,29700.0,22.3902,22.4029,22.3775,22.3775,29700.0
2008-08-07 14:05:00,35.26,35.29,35.24,35.27,44900.0,22.3839,22.4029,22.3712,22.3902,44900.0
2008-08-07 14:10:00,35.26,35.29,35.25,35.28,31900.0,22.3839,22.4029,22.3775,22.3966,31900.0
2008-08-07 14:15:00,35.28,35.3,35.25,35.28,26300.0,22.3966,22.4093,22.3775,22.3966,26300.0
2008-08-07 14:20:00,35.27,35.3,35.23,35.25,45400.0,22.3902,22.4093,22.3649,22.3775,45400.0
2008-08-07 14:25:00,35.24,35.27,35.19,35.23,136600.0,22.3712,22.3902,22.3395,22.3649,136600.0
2008-08-07 14:30:00,35.22,35.25,35.21,35.22,28800.0,22.3585,22.3775,22.3522,22.3585,28800.0
2008-08-07 14:35:00,35.22,35.22,35.14,35.16,31600.0,22.3585,22.3585,22.3077,22.3204,31600.0
2008-08-07 14:40:00,35.17,35.17,35.13,35.13,36100.0,22.3268,22.3268,22.3014,22.3014,36100.0
2008-08-07 14:45:00,35.12,35.12,35.05,35.09,48400.0,22.295,22.295,22.2506,22.276,48400.0
2008-08-07 14:50:00,35.09,35.11,35.07,35.08,31700.0,22.276,22.2887,22.2633,22.2696,31700.0
2008-08-07 14:55:00,35.09,35.15,35.08,35.11,47200.0,22.276,22.3141,22.2696,22.2887,47200.0
2008-08-07 15:00:00,35.12,35.18,35.09,35.1,109000.0,22.295,22.3331,22.276,22.2823,109000.0
2008-08-07 15:05:00,35.1,35.11,35.08,35.1,69100.0,22.2823,22.2887,22.2696,22.2823,69100.0
2008-08-07 15:10:00,35.1,35.1,35.03,35.05,50700.0,22.2823,22.2823,22.2379,22.2506,50700.0
2008-08-07 15:15:00,35.06,35.07,35.0,35.04,56100.0,22.2569,22.2633,22.2188,22.2442,56100.0
2008-08-07 15:20:00,35.04,35.12,35.03,35.11,47700.0,22.2442,22.295,22.2379,22.2887,47700.0
2008-08-07 15:25:00,35.12,35.17,35.11,35.15,71100.0,22.295,22.3268,22.2887,22.3141,71100.0
2008-08-07 15:30:00,35.14,35.17,35.08,35.08,67600.0,22.3077,22.3268,22.2696,22.2696,67600.0
2008-08-07 15:35:00,35.08,35.09,35.05,35.08,74300.0,22.2696,22.276,22.2506,22.2696,74300.0
2008-08-07 15:40:00,35.07,35.1,35.03,35.03,110800.0,22.2633,22.2823,22.2379,22.2379,110800.0
2008-08-07 15:45:00,35.04,35.09,35.03,35.06,121900.0,22.2442,22.276,22.2379,22.2569,121900.0
2008-08-07 15:50:00,35.07,35.07,35.05,35.07,95600.0,22.2633,22.2633,22.2506,22.2633,95600.0
2008-08-07 15:55:00,35.06,35.07,35.01,35.04,129000.0,22.2569,22.2633,22.2252,22.2442,129000.0
2008-08-08 09:30:00,35.03,35.45,35.01,35.43,28600.0,22.2379,22.5045,22.2252,22.4918,28600.0
2008-08-08 09:35:00,35.41,35.41,35.12,35.19,28700.0,22.4791,22.4791,22.295,22.3395,28700.0
2008-08-08 09:40:00,35.1,35.32,35.1,35.26,35800.0,22.2823,22.422,22.2823,22.3839,35800.0
2008-08-08 09:45:00,35.25,35.34,35.23,35.31,45800.0,22.3775,22.4347,22.3649,22.4156,45800.0
2008-08-08 09:50:00,35.31,35.46,35.29,35.46,30900.0,22.4156,22.5109,22.4029,22.5109,30900.0
2008-08-08 09:55:00,35.47,35.56,35.38,35.39,67200.0,22.5172,22.5743,22.4601,22.4664,67200.0
2008-08-08 10:00:00,35.39,35.49,35.38,35.44,58000.0,22.4664,22.5299,22.4601,22.4982,58000.0
2008-08-08 10:05:00,35.45,35.55,35.43,35.51,25200.0,22.5045,22.568,22.4918,22.5426,25200.0
2008-08-08 10:10:00,35.5,35.6,35.49,35.56,37500.0,22.5363,22.5997,22.5299,22.5743,37500.0
2008-08-08 10:15:00,35.59,35.7,35.59,35.6,58200.0,22.5934,22.6632,22.5934,22.5997,58200.0
2008-08-08 10:20:00,35.6,35.65,35.53,35.65,34100.0,22.5997,22.6315,22.5553,22.6315,34100.0
2008-08-08 10:25:00,35.64,35.65,35.55,35.64,32700.0,22.6251,22.6315,22.568,22.6251,32700.0
2008-08-08 10:30:00,35.64,35.65,35.6,35.63,21900.0,22.6251,22.6315,22.5997,22.6188,21900.0
2008-08-08 10:35:00,35.61,35.67,35.61,35.64,24300.0,22.6061,22.6442,22.6061,22.6251,24300.0
2008-08-08 10:40:00,35.64,35.67,35.64,35.65,22600.0,22.6251,22.6442,22.6251,22.6315,22600.0
2008-08-08 10:45:00,35.65,35.66,35.6,35.64,23300.0,22.6315,22.6378,22.5997,22.6251,23300.0
2008-08-08 10:50:00,35.65,35.66,35.58,35.65,34900.0,22.6315,22.6378,22.587,22.6315,34900.0
2008-08-08 10:55:00,35.65,35.7,35.56,35.6,41300.0,22.6315,22.6632,22.5743,22.5997,41300.0
2008-08-08 11:00:00,35.62,35.74,35.62,35.74,18200.0,22.6124,22.6886,22.6124,22.6886,18200.0
2008-08-08 11:05:00,35.74,35.75,35.69,35.72,21400.0,22.6886,22.695,22.6569,22.6759,21400.0
2008-08-08 11:10:00,35.72,35.76,35.71,35.72,31500.0,22.6759,22.7013,22.6696,22.6759,31500.0
2008-08-08 11:15:00,35.72,35.77,35.72,35.75,24600.0,22.6759,22.7077,22.6759,22.695,24600.0
2008-08-08 11:20:00,35.75,35.77,35.42,35.72,58700.0,22.695,22.7077,22.4855,22.6759,58700.0
2008-08-08 11:25:00,35.73,35.77,35.72,35.74,24100.0,22.6823,22.7077,22.6759,22.6886,24100.0
2008-08-08 11:30:00,35.74,35.81,35.74,35.76,28500.0,22.6886,22.733,22.6886,22.7013,28500.0
2008-08-08 11:35:00,35.77,35.79,35.75,35.76,25600.0,22.7077,22.7204,22.695,22.7013,25600.0
2008-08-08 11:40:00,35.76,35.78,35.73,35.75,16500.0,22.7013,22.714,22.6823,22.695,16500.0
2008-08-08 11:45:00,35.76,35.78,35.74,35.77,12500.0,22.7013,22.714,22.6886,22.7077,12500.0
2008-08-08 11:50:00,35.77,35.79,35.76,35.78,19100.0,22.7077,22.7204,22.7013,22.714,19100.0
2008-08-08 11:55:00,35.78,35.79,35.75,35.75,18200.0,22.714,22.7204,22.695,22.695,18200.0
2008-08-08 12:00:00,35.74,35.77,35.74,35.77,17500.0,22.6886,22.7077,22.6886,22.7077,17500.0
2008-08-08 12:05:00,35.76,35.8,35.76,35.8,14200.0,22.7013,22.7267,22.7013,22.7267,14200.0
2008-08-08 12:10:00,35.81,35.9,35.81,35.9,12900.0,22.733,22.7902,22.733,22.7902,12900.0
2008-08-08 12:15:00,35.9,35.97,35.89,35.94,45300.0,22.7902,22.8346,22.7838,22.8156,45300.0
2008-08-08 12:20:00,35.94,35.96,35.92,35.94,29000.0,22.8156,22.8283,22.8029,22.8156,29000.0
2008-08-08 12:25:00,35.94,35.97,35.94,35.95,23500.0,22.8156,22.8346,22.8156,22.8219,23500.0
2008-08-08 12:30:00,35.95,35.96,35.94,35.96,18600.0,22.8219,22.8283,22.8156,22.8283,18600.0
2008-08-08 12:35:00,35.95,35.97,35.92,35.94,36300.0,22.8219,22.8346,22.8029,22.8156,36300.0
2008-08-08 12:40:00,35.94,35.96,35.91,35.94,27600.0,22.8156,22.8283,22.7965,22.8156,27600.0
2008-08-08 12:45:00,35.93,35.97,35.93,35.94,34600.0,22.8092,22.8346,22.8092,22.8156,34600.0
2008-08-08 12:50:00,35.93,35.97,35.92,35.96,23400.0,22.8092,22.8346,22.8029,22.8283,23400.0
2008-08-08 12:55:00,35.96,35.98,35.91,35.92,31400.0,22.8283,22.841,22.7965,22.8029,31400.0
2008-08-08 13:00:00,35.93,35.94,35.92,35.94,29000.0,22.8092,22.8156,22.8029,22.8156,29000.0
2008-08-08 13:05:00,35.94,35.95,35.89,35.93,44700.0,22.8156,22.8219,22.7838,22.8092,44700.0
2008-08-08 13:10:00,35.92,35.93,35.89,35.89,12700.0,22.8029,22.8092,22.7838,22.7838,12700.0
2008-08-08 13:15:00,35.9,35.92,35.9,35.9,9000.0,22.7902,22.8029,22.7902,22.7902,9000.0
2008-08-08 13:20:00,35.9,35.93,35.89,35.93,6800.0,22.7902,22.8092,22.7838,22.8092,6800.0
2008-08-08 13:25:00,35.92,35.99,35.91,35.98,19700.0,22.8029,22.8473,22.7965,22.841,19700.0
2008-08-08 13:30:00,35.98,36.02,35.97,35.99,46700.0,22.841,22.8664,22.8346,22.8473,46700.0
2008-08-08 13:35:00,35.99,35.99,35.85,35.85,66900.0,22.8473,22.8473,22.7584,22.7584,66900.0
2008-08-08 13:40:00,35.85,35.94,35.85,35.92,28100.0,22.7584,22.8156,22.7584,22.8029,28100.0
2008-08-08 13:45:00,35.92,35.96,35.91,35.94,29500.0,22.8029,22.8283,22.7965,22.8156,29500.0
2008-08-08 13:50:00,35.94,35.96,35.93,35.94,18400.0,22.8156,22.8283,22.8092,22.8156,18400.0
2008-08-08 13:55:00,35.94,35.97,35.89,35.89,37000.0,22.8156,22.8346,22.7838,22.7838,37000.0
2008-08-08 14:00:00,35.89,35.91,35.86,35.89,24100.0,22.7838,22.7965,22.7648,22.7838,24100.0
2008-08-08 14:05:00,35.88,35.89,35.84,35.86,23500.0,22.7775,22.7838,22.7521,22.7648,23500.0
2008-08-08 14:10:00,35.87,35.88,35.85,35.86,31100.0,22.7711,22.7775,22.7584,22.7648,31100.0
2008-08-08 14:15:00,35.86,35.89,35.86,35.86,31300.0,22.7648,22.7838,22.7648,22.7648,31300.0
2008-08-08 14:20:00,35.86,35.9,35.85,35.88,35400.0,22.7648,22.7902,22.7584,22.7775,35400.0
2008-08-08 14:25:00,35.88,35.89,35.87,35.89,35800.0,22.7775,22.7838,22.7711,22.7838,35800.0
2008-08-08 14:30:00,35.89,35.92,35.88,35.9,45400.0,22.7838,22.8029,22.7775,22.7902,45400.0
2008-08-08 14:35:00,35.89,35.92,35.88,35.9,26600.0,22.7838,22.8029,22.7775,22.7902,26600.0
2008-08-08 14:40:00,35.9,35.92,35.89,35.9,51400.0,22.7902,22.8029,22.7838,22.7902,51400.0
2008-08-08 14:45:00,35.9,35.91,35.86,35.9,42200.0,22.7902,22.7965,22.7648,22.7902,42200.0
2008-08-08 14:50:00,35.9,35.91,35.87,35.9,49500.0,22.7902,22.7965,22.7711,22.7902,49500.0
2008-08-08 14:55:00,35.9,35.9,35.89,35.9,17300.0,22.7902,22.7902,22.7838,22.7902,17300.0
2008-08-08 15:00:00,35.9,35.91,35.86,35.89,53700.0,22.7902,22.7965,22.7648,22.7838,53700.0
2008-08-08 15:05:00,35.88,35.93,35.88,35.92,32900.0,22.7775,22.8092,22.7775,22.8029,32900.0
2008-08-08 15:10:00,35.92,35.93,35.91,35.92,29600.0,22.8029,22.8092,22.7965,22.8029,29600.0
2008-08-08 15:15:00,35.92,35.93,35.84,35.86,43200.0,22.8029,22.8092,22.7521,22.7648,43200.0
2008-08-08 15:20:00,35.87,35.92,35.85,35.88,45200.0,22.7711,22.8029,22.7584,22.7775,45200.0
2008-08-08 15:25:00,35.88,35.96,35.88,35.96,38400.0,22.7775,22.8283,22.7775,22.8283,38400.0
2008-08-08 15:30:00,35.95,35.95,35.91,35.92,58400.0,22.8219,22.8219,22.7965,22.8029,58400.0
2008-08-08 15:35:00,35.92,35.92,35.86,35.9,53700.0,22.8029,22.8029,22.7648,22.7902,53700.0
2008-08-08 15:40:00,35.9,36.0,35.9,36.0,113100.0,22.7902,22.8537,22.7902,22.8537,113100.0
2008-08-08 15:45:00,36.0,36.04,35.98,36.0,93400.0,22.8537,22.8791,22.841,22.8537,93400.0
2008-08-08 15:50:00,36.0,36.0,35.96,35.97,89200.0,22.8537,22.8537,22.8283,22.8346,89200.0
2008-08-08 15:55:00,35.98,36.01,35.95,36.01,122500.0,22.841,22.86,22.8219,22.86,122500.0
2008-08-11 09:30:00,35.78,36.73,35.78,36.5,105700.0,22.714,23.3171,22.714,23.1711,105700.0
2008-08-11 09:35:00,36.61,36.72,35.78,35.86,62700.0,23.2409,23.3107,22.714,22.7648,62700.0
2008-08-11 09:40:00,35.86,35.86,35.72,35.84,33100.0,22.7648,22.7648,22.6759,22.7521,33100.0
2008-08-11 09:45:00,35.84,35.99,35.69,35.78,50800.0,22.7521,22.8473,22.6569,22.714,50800.0
2008-08-11 09:50:00,35.79,36.0,35.79,35.97,40500.0,22.7204,22.8537,22.7204,22.8346,40500.0
2008-08-11 09:55:00,35.97,36.0,35.84,35.89,27000.0,22.8346,22.8537,22.7521,22.7838,27000.0
2008-08-11 10:00:00,35.91,35.93,35.81,35.81,21600.0,22.7965,22.8092,22.733,22.733,21600.0
2008-08-11 10:05:00,35.82,36.1,35.82,35.98,77300.0,22.7394,22.9171,22.7394,22.841,77300.0
2008-08-11 10:10:00,35.97,36.04,35.97,36.02,34600.0,22.8346,22.8791,22.8346,22.8664,34600.0
2008-08-11 10:15:00,36.02,36.02,35.89,35.91,48600.0,22.8664,22.8664,22.7838,22.7965,48600.0
2008-08-11 10:20:00,35.91,35.93,35.79,35.8,57300.0,22.7965,22.8092,22.7204,22.7267,57300.0
2008-08-11 10:25:00,35.8,35.84,35.78,35.79,23300.0,22.7267,22.7521,22.714,22.7204,23300.0
2008-08-11 10:30:00,35.79,35.83,35.77,35.79,40400.0,22.7204,22.7457,22.7077,22.7204,40400.0
2008-08-11 10:35:00,35.78,35.85,35.75,35.76,31700.0,22.714,22.7584,22.695,22.7013,31700.0
2008-08-11 10:40:00,35.76,35.79,35.71,35.76,37100.0,22.7013,22.7204,22.6696,22.7013,37100.0
2008-08-11 10:45:00,35.75,35.8,35.74,35.79,16600.0,22.695,22.7267,22.6886,22.7204,16600.0
2008-08-11 10:50:00,35.8,35.8,35.76,35.77,24400.0,22.7267,22.7267,22.7013,22.7077,24400.0
2008-08-11 10:55:00,35.77,35.8,35.77,35.78,21400.0,22.7077,22.7267,22.7077,22.714,21400.0
2008-08-11 11:00:00,35.78,35.81,35.75,35.8,27800.0,22.714,22.733,22.695,22.7267,27800.0
2008-08-11 11:05:00,35.8,35.88,35.8,35.83,28700.0,22.7267,22.7775,22.7267,22.7457,28700.0
2008-08-11 11:10:00,35.83,35.84,35.81,35.83,22500.0,22.7457,22.7521,22.733,22.7457,22500.0
2008-08-11 11:15:00,35.83,35.85,35.8,35.82,26400.0,22.7457,22.7584,22.7267,22.7394,26400.0
2008-08-11 11:20:00,35.82,35.82,35.75,35.78,34400.0,22.7394,22.7394,22.695,22.714,34400.0
2008-08-11 11:25:00,35.78,35.82,35.77,35.82,30000.0,22.714,22.7394,22.7077,22.7394,30000.0
2008-08-11 11:30:00,35.82,35.82,35.77,35.81,21400.0,22.7394,22.7394,22.7077,22.733,21400.0
2008-08-11 11:35:00,35.81,35.87,35.8,35.86,29800.0,22.733,22.7711,22.7267,22.7648,29800.0
2008-08-11 11:40:00,35.86,35.96,35.84,35.96,54000.0,22.7648,22.8283,22.7521,22.8283,54000.0
2008-08-11 11:45:00,35.96,36.03,35.96,36.0,76400.0,22.8283,22.8727,22.8283,22.8537,76400.0
2008-08-11 11:50:00,36.0,36.01,35.97,35.97,29900.0,22.8537,22.86,22.8346,22.8346,29900.0
2008-08-11 11:55:00,35.96,35.98,35.93,35.98,16900.0,22.8283,22.841,22.8092,22.841,16900.0
2008-08-11 12:00:00,35.97,36.0,35.93,35.96,18600.0,22.8346,22.8537,22.8092,22.8283,18600.0
2008-08-11 12:05:00,35.96,35.96,35.88,35.88,17200.0,22.8283,22.8283,22.7775,22.7775,17200.0
2008-08-11 12:10:00,35.89,35.9,35.82,35.83,18600.0,22.7838,22.7902,22.7394,22.7457,18600.0
2008-08-11 12:15:00,35.83,35.9,35.83,35.89,14700.0,22.7457,22.7902,22.7457,22.7838,14700.0
2008-08-11 12:20:00,35.9,35.97,35.87,35.9,29000.0,22.7902,22.8346,22.7711,22.7902,29000.0
2008-08-11 12:25:00,35.91,35.95,35.88,35.93,17200.0,22.7965,22.8219,22.7775,22.8092,17200.0
2008-08-11 12:30:00,35.93,36.0,35.93,36.0,14500.0,22.8092,22.8537,22.8092,22.8537,14500.0
2008-08-11 12:35:00,35.99,36.02,35.92,36.0,42700.0,22.8473,22.8664,22.8029,22.8537,42700.0
2008-08-11 12:40:00,36.0,36.05,35.96,36.02,17300.0,22.8537,22.8854,22.8283,22.8664,17300.0
2008-08-11 12:45:00,36.02,36.02,35.91,35.94,19600.0,22.8664,22.8664,22.7965,22.8156,19600.0
2008-08-11 12:50:00,35.94,35.99,35.9,35.91,28800.0,22.8156,22.8473,22.7902,22.7965,28800.0
2008-08-11 12:55:00,35.91,35.92,35.87,35.87,18100.0,22.7965,22.8029,22.7711,22.7711,18100.0
2008-08-11 13:00:00,35.87,35.88,35.84,35.87,18200.0,22.7711,22.7775,22.7521,22.7711,18200.0
2008-08-11 13:05:00,35.87,35.87,35.8,35.87,18600.0,22.7711,22.7711,22.7267,22.7711,18600.0
2008-08-11 13:10:00,35.87,35.92,35.87,35.9,13200.0,22.7711,22.8029,22.7711,22.7902,13200.0
2008-08-11 13:15:00,35.9,35.91,35.89,35.89,8700.0,22.7902,22.7965,22.7838,22.7838,8700.0
2008-08-11 13:20:00,35.9,35.92,35.89,35.9,19000.0,22.7902,22.8029,22.7838,22.7902,19000.0
2008-08-11 13:25:00,35.92,35.99,35.91,35.99,17300.0,22.8029,22.8473,22.7965,22.8473,17300.0
2008-08-11 13:30:00,35.99,36.06,35.99,36.06,19400.0,22.8473,22.8918,22.8473,22.8918,19400.0
2008-08-11 13:35:00,36.06,36.14,36.04,36.12,19000.0,22.8918,22.9425,22.8791,22.9298,19000.0
2008-08-11 13:40:00,36.13,36.13,36.04,36.04,16500.0,22.9362,22.9362,22.8791,22.8791,16500.0
2008-08-11 13:45:00,36.05,36.05,35.98,35.99,10800.0,22.8854,22.8854,22.841,22.8473,10800.0
2008-08-11 13:50:00,36.0,36.01,35.98,35.99,18500.0,22.8537,22.86,22.841,22.8473,18500.0
2008-08-11 13:55:00,35.99,36.02,35.91,35.92,42100.0,22.8473,22.8664,22.7965,22.8029,42100.0
2008-08-11 14:00:00,35.91,35.92,35.87,35.88,29800.0,22.7965,22.8029,22.7711,22.7775,29800.0
2008-08-11 14:05:00,35.88,35.91,35.87,35.9,22700.0,22.7775,22.7965,22.7711,22.7902,22700.0
2008-08-11 14:10:00,35.9,35.92,35.82,35.85,34000.0,22.7902,22.8029,22.7394,22.7584,34000.0
2008-08-11 14:15:00,35.85,35.87,35.81,35.84,14500.0,22.7584,22.7711,22.733,22.7521,14500.0
2008-08-11 14:20:00,35.85,35.85,35.67,35.82,57900.0,22.7584,22.7584,22.6442,22.7394,57900.0
2008-08-11 14:25:00,35.82,35.83,35.78,35.81,14300.0,22.7394,22.7457,22.714,22.733,14300.0
2008-08-11 14:30:00,35.81,35.9,35.81,35.86,41400.0,22.733,22.7902,22.733,22.7648,41400.0
2008-08-11 14:35:00,35.86,35.86,35.79,35.84,43800.0,22.7648,22.7648,22.7204,22.7521,43800.0
2008-08-11 14:40:00,35.83,35.91,35.83,35.87,30500.0,22.7457,22.7965,22.7457,22.7711,30500.0
2008-08-11 14:45:00,35.86,35.89,35.84,35.87,25000.0,22.7648,22.7838,22.7521,22.7711,25000.0
2008-08-11 14:50:00,35.87,35.91,35.82,35.84,43400.0,22.7711,22.7965,22.7394,22.7521,43400.0
2008-08-11 14:55:00,35.84,35.87,35.83,35.84,53800.0,22.7521,22.7711,22.7457,22.7521,53800.0
2008-08-11 15:00:00,35.84,35.85,35.82,35.84,47900.0,22.7521,22.7584,22.7394,22.7521,47900.0
2008-08-11 15:05:00,35.84,35.9,35.83,35.9,52200.0,22.7521,22.7902,22.7457,22.7902,52200.0
2008-08-11 15:10:00,35.9,35.91,35.87,35.88,42600.0,22.7902,22.7965,22.7711,22.7775,42600.0
2008-08-11 15:15:00,35.88,35.96,35.87,35.88,47300.0,22.7775,22.8283,22.7711,22.7775,47300.0
2008-08-11 15:20:00,35.88,35.9,35.8,35.82,33800.0,22.7775,22.7902,22.7267,22.7394,33800.0
2008-08-11 15:25:00,35.82,35.84,35.8,35.81,33000.0,22.7394,22.7521,22.7267,22.733,33000.0
2008-08-11 15:30:00,35.81,35.81,35.74,35.76,39700.0,22.733,22.733,22.6886,22.7013,39700.0
2008-08-11 15:35:00,35.76,35.8,35.74,35.8,41200.0,22.7013,22.7267,22.6886,22.7267,41200.0
2008-08-11 15:40:00,35.79,35.83,35.79,35.83,49300.0,22.7204,22.7457,22.7204,22.7457,49300.0
2008-08-11 15:45:00,35.82,35.87,35.82,35.85,58600.0,22.7394,22.7711,22.7394,22.7584,58600.0
2008-08-11 15:50:00,35.85,35.98,35.85,35.97,132200.0,22.7584,22.841,22.7584,22.8346,132200.0
2008-08-11 15:55:00,35.97,36.1,35.97,36.1,246800.0,22.8346,22.9171,22.8346,22.9171,246800.0
2008-08-12 09:30:00,36.28,36.28,35.86,35.92,37900.0,23.0314,23.0314,22.7648,22.8029,37900.0
2008-08-12 09:35:00,35.92,35.95,35.87,35.87,21100.0,22.8029,22.8219,22.7711,22.7711,21100.0
2008-08-12 09:40:00,35.87,35.94,35.84,35.93,33400.0,22.7711,22.8156,22.7521,22.8092,33400.0
2008-08-12 09:45:00,35.92,35.94,35.84,35.86,23100.0,22.8029,22.8156,22.7521,22.7648,23100.0
2008-08-12 09:50:00,35.85,35.88,35.8,35.85,20900.0,22.7584,22.7775,22.7267,22.7584,20900.0
2008-08-12 09:55:00,35.86,35.94,35.84,35.92,21400.0,22.7648,22.8156,22.7521,22.8029,21400.0
2008-08-12 10:00:00,35.92,36.01,35.91,36.01,40000.0,22.8029,22.86,22.7965,22.86,40000.0
2008-08-12 10:05:00,36.0,36.01,35.9,35.92,34300.0,22.8537,22.86,22.7902,22.8029,34300.0
2008-08-12 10:10:00,35.93,35.96,35.9,35.94,19900.0,22.8092,22.8283,22.7902,22.8156,19900.0
2008-08-12 10:15:00,35.94,35.95,35.84,35.85,23100.0,22.8156,22.8219,22.7521,22.7584,23100.0
2008-08-12 10:20:00,35.84,35.85,35.78,35.79,11200.0,22.7521,22.7584,22.714,22.7204,11200.0
2008-08-12 10:25:00,35.79,35.81,35.64,35.64,26200.0,22.7204,22.733,22.6251,22.6251,26200.0
2008-08-12 10:30:00,35.64,35.65,35.53,35.54,30100.0,22.6251,22.6315,22.5553,22.5616,30100.0
2008-08-12 10:35:00,35.54,35.57,35.51,35.52,35900.0,22.5616,22.5807,22.5426,22.5489,35900.0
2008-08-12 10:40:00,35.52,35.58,35.43,35.57,74800.0,22.5489,22.587,22.4918,22.5807,74800.0
2008-08-12 10:45:00,35.58,35.59,35.51,35.53,19400.0,22.587,22.5934,22.5426,22.5553,19400.0
2008-08-12 10:50:00,35.53,35.55,35.37,35.39,43300.0,22.5553,22.568,22.4537,22.4664,43300.0
2008-08-12 10:55:00,35.4,35.47,35.39,35.46,19600.0,22.4728,22.5172,22.4664,22.5109,19600.0
2008-08-12 11:00:00,35.46,35.52,35.45,35.49,30600.0,22.5109,22.5489,22.5045,22.5299,30600.0
2008-08-12 11:05:00,35.49,35.57,35.47,35.56,73900.0,22.5299,22.5807,22.5172,22.5743,73900.0
2008-08-12 11:10:00,35.56,35.57,35.46,35.47,44400.0,22.5743,22.5807,22.5109,22.5172,44400.0
2008-08-12 11:15:00,35.48,35.52,35.47,35.52,15400.0,22.5236,22.5489,22.5172,22.5489,15400.0
2008-08-12 11:20:00,35.51,35.55,35.48,35.51,22200.0,22.5426,22.568,22.5236,22.5426,22200.0
2008-08-12 11:25:00,35.52,35.56,35.51,35.53,33000.0,22.5489,22.5743,22.5426,22.5553,33000.0
2008-08-12 11:30:00,35.54,35.54,35.53,35.53,20600.0,22.5616,22.5616,22.5553,22.5553,20600.0
2008-08-12 11:35:00,35.53,35.53,35.49,35.51,31100.0,22.5553,22.5553,22.5299,22.5426,31100.0
2008-08-12 11:40:00,35.51,35.52,35.51,35.51,18900.0,22.5426,22.5489,22.5426,22.5426,18900.0
2008-08-12 11:45:00,35.51,35.52,35.51,35.52,13400.0,22.5426,22.5489,22.5426,22.5489,13400.0
2008-08-12 11:50:00,35.51,35.52,35.51,35.52,17000.0,22.5426,22.5489,22.5426,22.5489,17000.0
2008-08-12 11:55:00,35.52,35.52,35.45,35.46,28800.0,22.5489,22.5489,22.5045,22.5109,28800.0
2008-08-12 12:00:00,35.46,35.47,35.4,35.42,28600.0,22.5109,22.5172,22.4728,22.4855,28600.0
2008-08-12 12:05:00,35.41,35.44,35.4,35.41,20300.0,22.4791,22.4982,22.4728,22.4791,20300.0
2008-08-12 12:10:00,35.42,35.42,35.39,35.41,13700.0,22.4855,22.4855,22.4664,22.4791,13700.0
2008-08-12 12:15:00,35.4,35.41,35.33,35.35,36900.0,22.4728,22.4791,22.4283,22.441,36900.0
2008-08-12 12:20:00,35.35,35.35,35.31,35.34,36600.0,22.441,22.441,22.4156,22.4347,36600.0
2008-08-12 12:25:00,35.34,35.35,35.32,35.35,61400.0,22.4347,22.441,22.422,22.441,61400.0
2008-08-12 12:30:00,35.35,35.38,35.33,35.33,35600.0,22.441,22.4601,22.4283,22.4283,35600.0
2008-08-12 12:35:00,35.34,35.4,35.33,35.38,21500.0,22.4347,22.4728,22.4283,22.4601,21500.0
2008-08-12 12:40:00,35.38,35.43,35.37,35.4,21000.0,22.4601,22.4918,22.4537,22.4728,21000.0
2008-08-12 12:45:00,35.4,35.4,35.38,35.38,3200.0,22.4728,22.4728,22.4601,22.4601,3200.0
2008-08-12 12:50:00,35.39,35.43,35.37,35.43,21100.0,22.4664,22.4918,22.4537,22.4918,21100.0
2008-08-12 12:55:00,35.43,35.43,35.4,35.4,25300.0,22.4918,22.4918,22.4728,22.4728,25300.0
2008-08-12 13:00:00,35.4,35.41,35.33,35.34,57900.0,22.4728,22.4791,22.4283,22.4347,57900.0
2008-08-12 13:05:00,35.34,35.38,35.34,35.38,36000.0,22.4347,22.4601,22.4347,22.4601,36000.0
2008-08-12 13:10:00,35.39,35.39,35.37,35.37,14300.0,22.4664,22.4664,22.4537,22.4537,14300.0
2008-08-12 13:15:00,35.38,35.43,35.38,35.42,14800.0,22.4601,22.4918,22.4601,22.4855,14800.0
2008-08-12 13:20:00,35.42,35.43,35.39,35.43,17100.0,22.4855,22.4918,22.4664,22.4918,17100.0
2008-08-12 13:25:00,35.43,35.5,35.42,35.47,44500.0,22.4918,22.5363,22.4855,22.5172,44500.0
2008-08-12 13:30:00,35.47,35.48,35.4,35.43,34200.0,22.5172,22.5236,22.4728,22.4918,34200.0
2008-08-12 13:35:00,35.44,35.48,35.44,35.48,17700.0,22.4982,22.5236,22.4982,22.5236,17700.0
2008-08-12 13:40:00,35.48,35.48,35.47,35.48,12500.0,22.5236,22.5236,22.5172,22.5236,12500.0
2008-08-12 13:45:00,35.48,35.54,35.48,35.53,24700.0,22.5236,22.5616,22.5236,22.5553,24700.0
2008-08-12 13:50:00,35.52,35.53,35.44,35.44,29600.0,22.5489,22.5553,22.4982,22.4982,29600.0
2008-08-12 13:55:00,35.45,35.45,35.38,35.42,40200.0,22.5045,22.5045,22.4601,22.4855,40200.0
2008-08-12 14:00:00,35.42,35.45,35.37,35.38,51000.0,22.4855,22.5045,22.4537,22.4601,51000.0
2008-08-12 14:05:00,35.37,35.41,35.35,35.35,42900.0,22.4537,22.4791,22.441,22.441,42900.0
2008-08-12 14:10:00,35.35,35.38,35.34,35.37,22300.0,22.441,22.4601,22.4347,22.4537,22300.0
2008-08-12 14:15:00,35.38,35.38,35.35,35.37,22200.0,22.4601,22.4601,22.441,22.4537,22200.0
2008-08-12 14:20:00,35.37,35.39,35.31,35.36,31200.0,22.4537,22.4664,22.4156,22.4474,31200.0
2008-08-12 14:25:00,35.37,35.45,35.36,35.45,29100.0,22.4537,22.5045,22.4474,22.5045,29100.0
2008-08-12 14:30:00,35.45,35.51,35.4,35.43,58600.0,22.5045,22.5426,22.4728,22.4918,58600.0
2008-08-12 14:35:00,35.44,35.51,35.42,35.42,37400.0,22.4982,22.5426,22.4855,22.4855,37400.0
2008-08-12 14:40:00,35.42,35.45,35.4,35.41,33700.0,22.4855,22.5045,22.4728,22.4791,33700.0
2008-08-12 14:45:00,35.41,35.44,35.41,35.43,27500.0,22.4791,22.4982,22.4791,22.4918,27500.0
2008-08-12 14:50:00,35.43,35.46,35.43,35.43,56900.0,22.4918,22.5109,22.4918,22.4918,56900.0
2008-08-12 14:55:00,35.43,35.44,35.29,35.34,90800.0,22.4918,22.4982,22.4029,22.4347,90800.0
2008-08-12 15:00:00,35.33,35.39,35.23,35.23,98700.0,22.4283,22.4664,22.3649,22.3649,98700.0
2008-08-12 15:05:00,35.24,35.27,35.22,35.22,51900.0,22.3712,22.3902,22.3585,22.3585,51900.0
2008-08-12 15:10:00,35.22,35.29,35.15,35.18,101200.0,22.3585,22.4029,22.3141,22.3331,101200.0
2008-08-12 15:15:00,35.19,35.22,35.14,35.18,56900.0,22.3395,22.3585,22.3077,22.3331,56900.0
2008-08-12 15:20:00,35.18,35.19,35.15,35.17,29600.0,22.3331,22.3395,22.3141,22.3268,29600.0
2008-08-12 15:25:00,35.17,35.22,35.13,35.16,60400.0,22.3268,22.3585,22.3014,22.3204,60400.0
2008-08-12 15:30:00,35.15,35.2,35.12,35.13,62900.0,22.3141,22.3458,22.295,22.3014,62900.0
2008-08-12 15:35:00,35.13,35.18,35.12,35.16,53100.0,22.3014,22.3331,22.295,22.3204,53100.0
2008-08-12 15:40:00,35.15,35.3,35.14,35.26,110600.0,22.3141,22.4093,22.3077,22.3839,110600.0
2008-08-12 15:45:00,35.24,35.35,35.24,35.3,98600.0,22.3712,22.441,22.3712,22.4093,98600.0
2008-08-12 15:50:00,35.31,35.37,35.3,35.37,112500.0,22.4156,22.4537,22.4093,22.4537,112500.0
2008-08-12 15:55:00,35.36,35.4,35.35,35.4,141800.0,22.4474,22.4728,22.441,22.4728,141800.0
2008-08-13 09:30:00,35.27,35.64,35.26,35.6,45400.0,22.3902,22.6251,22.3839,22.5997,45400.0
2008-08-13 09:35:00,35.59,35.6,35.3,35.39,39000.0,22.5934,22.5997,22.4093,22.4664,39000.0
2008-08-13 09:40:00,35.38,35.4,35.23,35.28,22500.0,22.4601,22.4728,22.3649,22.3966,22500.0
2008-08-13 09:45:00,35.28,35.42,35.28,35.34,13700.0,22.3966,22.4855,22.3966,22.4347,13700.0
2008-08-13 09:50:00,35.35,35.35,35.22,35.28,16800.0,22.441,22.441,22.3585,22.3966,16800.0
2008-08-13 09:55:00,35.3,35.36,35.29,35.36,16300.0,22.4093,22.4474,22.4029,22.4474,16300.0
2008-08-13 10:00:00,35.37,35.38,35.24,35.3,25200.0,22.4537,22.4601,22.3712,22.4093,25200.0
2008-08-13 10:05:00,35.29,35.3,35.24,35.27,14600.0,22.4029,22.4093,22.3712,22.3902,14600.0
2008-08-13 10:10:00,35.25,35.26,35.22,35.23,15200.0,22.3775,22.3839,22.3585,22.3649,15200.0
2008-08-13 10:15:00,35.23,35.33,35.23,35.33,27000.0,22.3649,22.4283,22.3649,22.4283,27000.0
2008-08-13 10:20:00,35.33,35.38,35.33,35.36,37700.0,22.4283,22.4601,22.4283,22.4474,37700.0
2008-08-13 10:25:00,35.35,35.36,35.24,35.25,15800.0,22.441,22.4474,22.3712,22.3775,15800.0
2008-08-13 10:30:00,35.25,35.26,35.16,35.17,30300.0,22.3775,22.3839,22.3204,22.3268,30300.0
2008-08-13 10:35:00,35.17,35.18,35.1,35.1,20900.0,22.3268,22.3331,22.2823,22.2823,20900.0
2008-08-13 10:40:00,35.1,35.14,35.06,35.07,16200.0,22.2823,22.3077,22.2569,22.2633,16200.0
2008-08-13 10:45:00,35.07,35.12,35.07,35.12,10800.0,22.2633,22.295,22.2633,22.295,10800.0
2008-08-13 10:50:00,35.12,35.12,35.07,35.09,11900.0,22.295,22.295,22.2633,22.276,11900.0
2008-08-13 10:55:00,35.09,35.15,35.09,35.15,16500.0,22.276,22.3141,22.276,22.3141,16500.0
2008-08-13 11:00:00,35.15,35.18,35.15,35.15,15500.0,22.3141,22.3331,22.3141,22.3141,15500.0
2008-08-13 11:05:00,35.16,35.18,35.05,35.07,15100.0,22.3204,22.3331,22.2506,22.2633,15100.0
2008-08-13 11:10:00,35.07,35.08,35.04,35.08,10300.0,22.2633,22.2696,22.2442,22.2696,10300.0
2008-08-13 11:15:00,35.08,35.14,35.06,35.13,20900.0,22.2696,22.3077,22.2569,22.3014,20900.0
2008-08-13 11:20:00,35.12,35.17,35.09,35.13,12000.0,22.295,22.3268,22.276,22.3014,12000.0
2008-08-13 11:25:00,35.12,35.17,35.12,35.17,8800.0,22.295,22.3268,22.295,22.3268,8800.0
2008-08-13 11:30:00,35.16,35.16,35.0,35.01,61400.0,22.3204,22.3204,22.2188,22.2252,61400.0
2008-08-13 11:35:00,35.02,35.08,35.02,35.04,19500.0,22.2315,22.2696,22.2315,22.2442,19500.0
2008-08-13 11:40:00,35.04,35.06,35.0,35.03,23300.0,22.2442,22.2569,22.2188,22.2379,23300.0
2008-08-13 11:45:00,35.02,35.08,35.02,35.07,13500.0,22.2315,22.2696,22.2315,22.2633,13500.0
2008-08-13 11:50:00,35.08,35.08,35.04,35.04,7900.0,22.2696,22.2696,22.2442,22.2442,7900.0
2008-08-13 11:55:00,35.05,35.19,35.04,35.16,27200.0,22.2506,22.3395,22.2442,22.3204,27200.0
2008-08-13 12:00:00,35.16,35.22,35.13,35.22,18000.0,22.3204,22.3585,22.3014,22.3585,18000.0
2008-08-13 12:05:00,35.21,35.23,35.1,35.1,16700.0,22.3522,22.3649,22.2823,22.2823,16700.0
2008-08-13 12:10:00,35.11,35.15,35.1,35.14,7600.0,22.2887,22.3141,22.2823,22.3077,7600.0
2008-08-13 12:15:00,35.14,35.19,35.13,35.17,7600.0,22.3077,22.3395,22.3014,22.3268,7600.0
2008-08-13 12:20:00,35.18,35.19,35.14,35.17,12900.0,22.3331,22.3395,22.3077,22.3268,12900.0
2008-08-13 12:25:00,35.17,35.2,35.17,35.2,10200.0,22.3268,22.3458,22.3268,22.3458,10200.0
2008-08-13 12:30:00,35.19,35.2,35.16,35.19,12300.0,22.3395,22.3458,22.3204,22.3395,12300.0
2008-08-13 12:35:00,35.18,35.18,35.14,35.14,7600.0,22.3331,22.3331,22.3077,22.3077,7600.0
2008-08-13 12:40:00,35.15,35.18,35.14,35.18,6500.0,22.3141,22.3331,22.3077,22.3331,6500.0
2008-08-13 12:45:00,35.17,35.17,35.09,35.09,18600.0,22.3268,22.3268,22.276,22.276,18600.0
2008-08-13 12:50:00,35.09,35.1,35.04,35.06,8400.0,22.276,22.2823,22.2442,22.2569,8400.0
2008-08-13 12:55:00,35.07,35.11,35.05,35.1,11300.0,22.2633,22.2887,22.2506,22.2823,11300.0
2008-08-13 13:00:00,35.1,35.13,35.06,35.06,16200.0,22.2823,22.3014,22.2569,22.2569,16200.0
2008-08-13 13:05:00,35.06,35.13,35.05,35.09,11900.0,22.2569,22.3014,22.2506,22.276,11900.0
2008-08-13 13:10:00,35.08,35.1,35.06,35.1,7900.0,22.2696,22.2823,22.2569,22.2823,7900.0
2008-08-13 13:15:00,35.1,35.11,35.09,35.1,7700.0,22.2823,22.2887,22.276,22.2823,7700.0
2008-08-13 13:20:00,35.1,35.13,35.08,35.11,22700.0,22.2823,22.3014,22.2696,22.2887,22700.0
2008-08-13 13:25:00,35.1,35.12,35.08,35.1,14900.0,22.2823,22.295,22.2696,22.2823,14900.0
2008-08-13 13:30:00,35.1,35.18,35.1,35.16,41000.0,22.2823,22.3331,22.2823,22.3204,41000.0
2008-08-13 13:35:00,35.15,35.23,35.14,35.16,26900.0,22.3141,22.3649,22.3077,22.3204,26900.0
2008-08-13 13:40:00,35.15,35.28,35.15,35.27,32300.0,22.3141,22.3966,22.3141,22.3902,32300.0
2008-08-13 13:45:00,35.26,35.28,35.18,35.18,26000.0,22.3839,22.3966,22.3331,22.3331,26000.0
2008-08-13 13:50:00,35.18,35.26,35.18,35.22,12700.0,22.3331,22.3839,22.3331,22.3585,12700.0
2008-08-13 13:55:00,35.23,35.28,35.23,35.24,18500.0,22.3649,22.3966,22.3649,22.3712,18500.0
2008-08-13 14:00:00,35.24,35.32,35.24,35.3,16000.0,22.3712,22.422,22.3712,22.4093,16000.0
2008-08-13 14:05:00,35.3,35.32,35.27,35.3,12000.0,22.4093,22.422,22.3902,22.4093,12000.0
2008-08-13 14:10:00,35.31,35.33,35.29,35.31,15300.0,22.4156,22.4283,22.4029,22.4156,15300.0
2008-08-13 14:15:00,35.31,35.32,35.29,35.32,10900.0,22.4156,22.422,22.4029,22.422,10900.0
2008-08-13 14:20:00,35.32,35.32,35.29,35.29,10100.0,22.422,22.422,22.4029,22.4029,10100.0
2008-08-13 14:25:00,35.3,35.32,35.25,35.25,18600.0,22.4093,22.422,22.3775,22.3775,18600.0
2008-08-13 14:30:00,35.25,35.25,35.21,35.22,15400.0,22.3775,22.3775,22.3522,22.3585,15400.0
2008-08-13 14:35:00,35.21,35.25,35.2,35.25,15600.0,22.3522,22.3775,22.3458,22.3775,15600.0
2008-08-13 14:40:00,35.25,35.33,35.24,35.32,108700.0,22.3775,22.4283,22.3712,22.422,108700.0
2008-08-13 14:45:00,35.31,35.34,35.3,35.31,45200.0,22.4156,22.4347,22.4093,22.4156,45200.0
2008-08-13 14:50:00,35.32,35.34,35.31,35.31,38000.0,22.422,22.4347,22.4156,22.4156,38000.0
2008-08-13 14:55:00,35.31,35.38,35.31,35.36,35700.0,22.4156,22.4601,22.4156,22.4474,35700.0
2008-08-13 15:00:00,35.36,35.36,35.31,35.34,26700.0,22.4474,22.4474,22.4156,22.4347,26700.0
2008-08-13 15:05:00,35.34,35.37,35.33,35.33,28900.0,22.4347,22.4537,22.4283,22.4283,28900.0
2008-08-13 15:10:00,35.33,35.42,35.32,35.4,42300.0,22.4283,22.4855,22.422,22.4728,42300.0
2008-08-13 15:15:00,35.41,35.42,35.3,35.33,25500.0,22.4791,22.4855,22.4093,22.4283,25500.0
2008-08-13 15:20:00,35.32,35.32,35.23,35.26,15900.0,22.422,22.422,22.3649,22.3839,15900.0
2008-08-13 15:25:00,35.27,35.29,35.19,35.2,53300.0,22.3902,22.4029,22.3395,22.3458,53300.0
2008-08-13 15:30:00,35.19,35.19,35.09,35.1,50100.0,22.3395,22.3395,22.276,22.2823,50100.0
2008-08-13 15:35:00,35.1,35.12,35.08,35.1,49400.0,22.2823,22.295,22.2696,22.2823,49400.0
2008-08-13 15:40:00,35.1,35.1,35.02,35.06,44800.0,22.2823,22.2823,22.2315,22.2569,44800.0
2008-08-13 15:45:00,35.06,35.09,35.04,35.08,58000.0,22.2569,22.276,22.2442,22.2696,58000.0
2008-08-13 15:50:00,35.08,35.15,35.01,35.13,105900.0,22.2696,22.3141,22.2252,22.3014,105900.0
2008-08-13 15:55:00,35.12,35.25,35.12,35.19,86100.0,22.295,22.3775,22.295,22.3395,86100.0
2008-08-14 09:30:00,35.05,35.68,34.71,34.75,70100.0,22.2506,22.6505,22.0347,22.0601,70100.0
2008-08-14 09:35:00,34.73,34.84,34.69,34.78,40400.0,22.0474,22.1173,22.022,22.0792,40400.0
2008-08-14 09:40:00,34.8,34.83,34.68,34.7,32900.0,22.0919,22.1109,22.0157,22.0284,32900.0
2008-08-14 09:45:00,34.68,34.7,34.52,34.53,91600.0,22.0157,22.0284,21.9141,21.9205,91600.0
2008-08-14 09:50:00,34.57,34.59,34.46,34.48,62700.0,21.9459,21.9586,21.876,21.8887,62700.0
2008-08-14 09:55:00,34.47,34.55,34.44,34.52,86100.0,21.8824,21.9332,21.8633,21.9141,86100.0
2008-08-14 10:00:00,34.5,34.54,34.46,34.47,54600.0,21.9014,21.9268,21.876,21.8824,54600.0
2008-08-14 10:05:00,34.47,34.48,34.33,34.33,49100.0,21.8824,21.8887,21.7935,21.7935,49100.0
2008-08-14 10:10:00,34.34,34.41,34.29,34.38,47700.0,21.7999,21.8443,21.7681,21.8252,47700.0
2008-08-14 10:15:00,34.38,34.42,34.34,34.38,31000.0,21.8252,21.8506,21.7999,21.8252,31000.0
2008-08-14 10:20:00,34.37,34.42,34.34,34.4,37700.0,21.8189,21.8506,21.7999,21.8379,37700.0
2008-08-14 10:25:00,34.4,34.45,34.38,34.44,36200.0,21.8379,21.8697,21.8252,21.8633,36200.0
2008-08-14 10:30:00,34.44,34.45,34.38,34.38,34400.0,21.8633,21.8697,21.8252,21.8252,34400.0
2008-08-14 10:35:00,34.38,34.4,34.32,34.4,40900.0,21.8252,21.8379,21.7872,21.8379,40900.0
2008-08-14 10:40:00,34.4,34.45,34.39,34.4,58500.0,21.8379,21.8697,21.8316,21.8379,58500.0
2008-08-14 10:45:00,34.4,34.42,34.34,34.38,99000.0,21.8379,21.8506,21.7999,21.8252,99000.0
2008-08-14 10:50:00,34.36,34.39,34.26,34.27,81200.0,21.8126,21.8316,21.7491,21.7554,81200.0
2008-08-14 10:55:00,34.27,34.27,34.22,34.23,57800.0,21.7554,21.7554,21.7237,21.73,57800.0
2008-08-14 11:00:00,34.23,34.26,34.21,34.24,68600.0,21.73,21.7491,21.7173,21.7364,68600.0
2008-08-14 11:05:00,34.24,34.25,34.22,34.25,48500.0,21.7364,21.7427,21.7237,21.7427,48500.0
2008-08-14 11:10:00,34.24,34.32,34.24,34.32,73700.0,21.7364,21.7872,21.7364,21.7872,73700.0
2008-08-14 11:15:00,34.33,34.41,34.33,34.39,135700.0,21.7935,21.8443,21.7935,21.8316,135700.0
2008-08-14 11:20:00,34.4,34.48,34.39,34.48,78500.0,21.8379,21.8887,21.8316,21.8887,78500.0
2008-08-14 11:25:00,34.49,34.51,34.49,34.49,19200.0,21.8951,21.9078,21.8951,21.8951,19200.0
2008-08-14 11:30:00,34.5,34.5,34.48,34.49,24400.0,21.9014,21.9014,21.8887,21.8951,24400.0
2008-08-14 11:35:00,34.49,34.5,34.49,34.49,19900.0,21.8951,21.9014,21.8951,21.8951,19900.0
2008-08-14 11:40:00,34.5,34.6,34.49,34.6,126300.0,21.9014,21.9649,21.8951,21.9649,126300.0
2008-08-14 11:45:00,34.6,34.66,34.58,34.64,75100.0,21.9649,22.003,21.9522,21.9903,75100.0
2008-08-14 11:50:00,34.64,34.68,34.64,34.67,38500.0,21.9903,22.0157,21.9903,22.0093,38500.0
2008-08-14 11:55:00,34.68,34.74,34.67,34.72,49400.0,22.0157,22.0538,22.0093,22.0411,49400.0
2008-08-14 12:00:00,34.71,34.78,34.71,34.75,116800.0,22.0347,22.0792,22.0347,22.0601,116800.0
2008-08-14 12:05:00,34.75,34.76,34.74,34.75,59900.0,22.0601,22.0665,22.0538,22.0601,59900.0
2008-08-14 12:10:00,34.75,34.77,34.73,34.74,44900.0,22.0601,22.0728,22.0474,22.0538,44900.0
2008-08-14 12:15:00,34.76,34.87,34.75,34.87,20700.0,22.0665,22.1363,22.0601,22.1363,20700.0
2008-08-14 12:20:00,34.86,34.87,34.82,34.84,43400.0,22.13,22.1363,22.1046,22.1173,43400.0
2008-08-14 12:25:00,34.85,34.86,34.83,34.83,30200.0,22.1236,22.13,22.1109,22.1109,30200.0
2008-08-14 12:30:00,34.83,34.9,34.83,34.9,48000.0,22.1109,22.1554,22.1109,22.1554,48000.0
2008-08-14 12:35:00,34.9,34.93,34.89,34.91,26600.0,22.1554,22.1744,22.149,22.1617,26600.0
2008-08-14 12:40:00,34.92,35.0,34.91,35.0,18200.0,22.1681,22.2188,22.1617,22.2188,18200.0
2008-08-14 12:45:00,35.0,35.01,34.99,34.99,79300.0,22.2188,22.2252,22.2125,22.2125,79300.0
2008-08-14 12:50:00,35.0,35.05,34.99,35.02,27100.0,22.2188,22.2506,22.2125,22.2315,27100.0
2008-08-14 12:55:00,35.03,35.04,34.95,34.97,24900.0,22.2379,22.2442,22.1871,22.1998,24900.0
2008-08-14 13:00:00,34.96,35.02,34.96,35.0,20900.0,22.1934,22.2315,22.1934,22.2188,20900.0
2008-08-14 13:05:00,35.01,35.01,34.99,35.0,15800.0,22.2252,22.2252,22.2125,22.2188,15800.0
2008-08-14 13:10:00,34.99,35.0,34.97,34.97,14000.0,22.2125,22.2188,22.1998,22.1998,14000.0
2008-08-14 13:15:00,34.97,34.98,34.91,34.92,37900.0,22.1998,22.2061,22.1617,22.1681,37900.0
2008-08-14 13:20:00,34.91,34.93,34.88,34.9,17600.0,22.1617,22.1744,22.1427,22.1554,17600.0
2008-08-14 13:25:00,34.89,34.9,34.87,34.88,6900.0,22.149,22.1554,22.1363,22.1427,6900.0
2008-08-14 13:30:00,34.87,34.88,34.79,34.81,37100.0,22.1363,22.1427,22.0855,22.0982,37100.0
2008-08-14 13:35:00,34.79,34.81,34.76,34.76,31500.0,22.0855,22.0982,22.0665,22.0665,31500.0
2008-08-14 13:40:00,34.77,34.78,34.76,34.76,13700.0,22.0728,22.0792,22.0665,22.0665,13700.0
2008-08-14 13:45:00,34.75,34.78,34.73,34.78,14500.0,22.0601,22.0792,22.0474,22.0792,14500.0
2008-08-14 13:50:00,34.78,34.78,34.77,34.78,13600.0,22.0792,22.0792,22.0728,22.0792,13600.0
2008-08-14 13:55:00,34.78,34.79,34.77,34.77,39200.0,22.0792,22.0855,22.0728,22.0728,39200.0
2008-08-14 14:00:00,34.77,34.78,34.75,34.75,43700.0,22.0728,22.0792,22.0601,22.0601,43700.0
2008-08-14 14:05:00,34.76,34.78,34.75,34.78,24600.0,22.0665,22.0792,22.0601,22.0792,24600.0
2008-08-14 14:10:00,34.77,34.77,34.72,34.73,28900.0,22.0728,22.0728,22.0411,22.0474,28900.0
2008-08-14 14:15:00,34.73,34.75,34.72,34.75,20600.0,22.0474,22.0601,22.0411,22.0601,20600.0
2008-08-14 14:20:00,34.75,34.75,34.67,34.68,38000.0,22.0601,22.0601,22.0093,22.0157,38000.0
2008-08-14 14:25:00,34.68,34.7,34.64,34.64,23900.0,22.0157,22.0284,21.9903,21.9903,23900.0
2008-08-14 14:30:00,34.63,34.68,34.63,34.66,29700.0,21.984,22.0157,21.984,22.003,29700.0
2008-08-14 14:35:00,34.66,34.72,34.66,34.72,17400.0,22.003,22.0411,22.003,22.0411,17400.0
2008-08-14 14:40:00,34.72,34.75,34.66,34.67,50700.0,22.0411,22.0601,22.003,22.0093,50700.0
2008-08-14 14:45:00,34.68,34.68,34.59,34.66,41100.0,22.0157,22.0157,21.9586,22.003,41100.0
2008-08-14 14:50:00,34.66,34.73,34.66,34.72,17800.0,22.003,22.0474,22.003,22.0411,17800.0
2008-08-14 14:55:00,34.73,34.73,34.7,34.71,17600.0,22.0474,22.0474,22.0284,22.0347,17600.0
2008-08-14 15:00:00,34.7,34.71,34.6,34.63,76300.0,22.0284,22.0347,21.9649,21.984,76300.0
2008-08-14 15:05:00,34.63,34.65,34.54,34.56,82800.0,21.984,21.9967,21.9268,21.9395,82800.0
2008-08-14 15:10:00,34.57,34.58,34.49,34.5,99800.0,21.9459,21.9522,21.8951,21.9014,99800.0
2008-08-14 15:15:00,34.5,34.6,34.5,34.52,66100.0,21.9014,21.9649,21.9014,21.9141,66100.0
2008-08-14 15:20:00,34.51,34.52,34.47,34.48,56100.0,21.9078,21.9141,21.8824,21.8887,56100.0
2008-08-14 15:25:00,34.48,34.5,34.46,34.46,59700.0,21.8887,21.9014,21.876,21.876,59700.0
2008-08-14 15:30:00,34.47,34.5,34.43,34.5,84600.0,21.8824,21.9014,21.857,21.9014,84600.0
2008-08-14 15:35:00,34.5,34.55,34.49,34.52,96400.0,21.9014,21.9332,21.8951,21.9141,96400.0
2008-08-14 15:40:00,34.52,34.61,34.52,34.6,103400.0,21.9141,21.9713,21.9141,21.9649,103400.0
2008-08-14 15:45:00,34.6,34.61,34.58,34.6,96600.0,21.9649,21.9713,21.9522,21.9649,96600.0
2008-08-14 15:50:00,34.6,34.67,34.56,34.6,185200.0,21.9649,22.0093,21.9395,21.9649,185200.0
2008-08-14 15:55:00,34.6,34.63,34.54,34.6,139100.0,21.9649,21.984,21.9268,21.9649,139100.0
2008-08-15 09:30:00,34.44,34.71,34.25,34.49,463500.0,21.8633,22.0347,21.7427,21.8951,463500.0
2008-08-15 09:35:00,34.5,34.59,34.33,34.52,46800.0,21.9014,21.9586,21.7935,21.9141,46800.0
2008-08-15 09:40:00,34.52,34.65,34.51,34.58,35600.0,21.9141,21.9967,21.9078,21.9522,35600.0
2008-08-15 09:45:00,34.58,34.86,34.55,34.83,57300.0,21.9522,22.13,21.9332,22.1109,57300.0
2008-08-15 09:50:00,34.83,34.93,34.81,34.86,38700.0,22.1109,22.1744,22.0982,22.13,38700.0
2008-08-15 09:55:00,34.87,34.92,34.83,34.85,19900.0,22.1363,22.1681,22.1109,22.1236,19900.0
2008-08-15 10:00:00,34.85,34.89,34.83,34.86,25000.0,22.1236,22.149,22.1109,22.13,25000.0
2008-08-15 10:05:00,34.86,34.89,34.81,34.88,47100.0,22.13,22.149,22.0982,22.1427,47100.0
2008-08-15 10:10:00,34.89,34.91,34.82,34.84,165500.0,22.149,22.1617,22.1046,22.1173,165500.0
2008-08-15 10:15:00,34.84,34.86,34.79,34.79,29300.0,22.1173,22.13,22.0855,22.0855,29300.0
2008-08-15 10:20:00,34.79,34.8,34.59,34.64,109200.0,22.0855,22.0919,21.9586,21.9903,109200.0
2008-08-15 10:25:00,34.66,34.71,34.63,34.64,25800.0,22.003,22.0347,21.984,21.9903,25800.0
2008-08-15 10:30:00,34.64,34.73,34.62,34.64,67200.0,21.9903,22.0474,21.9776,21.9903,67200.0
2008-08-15 10:35:00,34.65,34.65,34.59,34.64,44300.0,21.9967,21.9967,21.9586,21.9903,44300.0
2008-08-15 10:40:00,34.64,34.67,34.62,34.63,38300.0,21.9903,22.0093,21.9776,21.984,38300.0
2008-08-15 10:45:00,34.62,34.63,34.54,34.6,39200.0,21.9776,21.984,21.9268,21.9649,39200.0
2008-08-15 10:50:00,34.6,34.7,34.59,34.65,66800.0,21.9649,22.0284,21.9586,21.9967,66800.0
2008-08-15 10:55:00,34.65,34.68,34.62,34.65,41600.0,21.9967,22.0157,21.9776,21.9967,41600.0
2008-08-15 11:00:00,34.64,34.64,34.56,34.59,26700.0,21.9903,21.9903,21.9395,21.9586,26700.0
2008-08-15 11:05:00,34.59,34.59,34.56,34.58,10800.0,21.9586,21.9586,21.9395,21.9522,10800.0
2008-08-15 11:10:00,34.59,34.61,34.58,34.6,44700.0,21.9586,21.9713,21.9522,21.9649,44700.0
2008-08-15 11:15:00,34.6,34.61,34.54,34.55,72500.0,21.9649,21.9713,21.9268,21.9332,72500.0
2008-08-15 11:20:00,34.55,34.55,34.44,34.45,52000.0,21.9332,21.9332,21.8633,21.8697,52000.0
2008-08-15 11:25:00,34.46,34.48,34.44,34.45,29500.0,21.876,21.8887,21.8633,21.8697,29500.0
2008-08-15 11:30:00,34.45,34.46,34.42,34.44,49200.0,21.8697,21.876,21.8506,21.8633,49200.0
2008-08-15 11:35:00,34.44,34.44,34.32,34.37,61200.0,21.8633,21.8633,21.7872,21.8189,61200.0
2008-08-15 11:40:00,34.38,34.41,34.36,34.39,39000.0,21.8252,21.8443,21.8126,21.8316,39000.0
2008-08-15 11:45:00,34.39,34.39,34.34,34.35,38400.0,21.8316,21.8316,21.7999,21.8062,38400.0
2008-08-15 11:50:00,34.36,34.45,34.35,34.45,36000.0,21.8126,21.8697,21.8062,21.8697,36000.0
2008-08-15 11:55:00,34.46,34.53,34.46,34.5,58700.0,21.876,21.9205,21.876,21.9014,58700.0
2008-08-15 12:00:00,34.5,34.52,34.48,34.5,93300.0,21.9014,21.9141,21.8887,21.9014,93300.0
2008-08-15 12:05:00,34.5,34.51,34.48,34.49,60600.0,21.9014,21.9078,21.8887,21.8951,60600.0
2008-08-15 12:10:00,34.49,34.49,34.39,34.46,28200.0,21.8951,21.8951,21.8316,21.876,28200.0
2008-08-15 12:15:00,34.48,34.5,34.47,34.48,13200.0,21.8887,21.9014,21.8824,21.8887,13200.0
2008-08-15 12:20:00,34.48,34.49,34.46,34.48,21000.0,21.8887,21.8951,21.876,21.8887,21000.0
2008-08-15 12:25:00,34.48,34.5,34.47,34.5,10200.0,21.8887,21.9014,21.8824,21.9014,10200.0
2008-08-15 12:30:00,34.5,34.53,34.49,34.49,19900.0,21.9014,21.9205,21.8951,21.8951,19900.0
2008-08-15 12:35:00,34.49,34.51,34.48,34.49,50800.0,21.8951,21.9078,21.8887,21.8951,50800.0
2008-08-15 12:40:00,34.49,34.51,34.49,34.5,29800.0,21.8951,21.9078,21.8951,21.9014,29800.0
2008-08-15 12:45:00,34.5,34.51,34.48,34.5,17300.0,21.9014,21.9078,21.8887,21.9014,17300.0
2008-08-15 12:50:00,34.5,34.53,34.5,34.5,16700.0,21.9014,21.9205,21.9014,21.9014,16700.0
2008-08-15 12:55:00,34.5,34.53,34.5,34.51,17100.0,21.9014,21.9205,21.9014,21.9078,17100.0
2008-08-15 13:00:00,34.51,34.53,34.5,34.5,18400.0,21.9078,21.9205,21.9014,21.9014,18400.0
2008-08-15 13:05:00,34.5,34.53,34.48,34.53,38000.0,21.9014,21.9205,21.8887,21.9205,38000.0
2008-08-15 13:10:00,34.51,34.54,34.5,34.54,6900.0,21.9078,21.9268,21.9014,21.9268,6900.0
2008-08-15 13:15:00,34.55,34.56,34.51,34.55,11200.0,21.9332,21.9395,21.9078,21.9332,11200.0
2008-08-15 13:20:00,34.55,34.58,34.54,34.57,17800.0,21.9332,21.9522,21.9268,21.9459,17800.0
2008-08-15 13:25:00,34.57,34.61,34.57,34.61,24800.0,21.9459,21.9713,21.9459,21.9713,24800.0
2008-08-15 13:30:00,34.6,34.63,34.59,34.62,20100.0,21.9649,21.984,21.9586,21.9776,20100.0
2008-08-15 13:35:00,34.62,34.65,34.62,34.64,15600.0,21.9776,21.9967,21.9776,21.9903,15600.0
2008-08-15 13:40:00,34.64,34.66,34.63,34.64,30000.0,21.9903,22.003,21.984,21.9903,30000.0
2008-08-15 13:45:00,34.65,34.66,34.64,34.65,12700.0,21.9967,22.003,21.9903,21.9967,12700.0
2008-08-15 13:50:00,34.65,34.65,34.64,34.65,11300.0,21.9967,21.9967,21.9903,21.9967,11300.0
2008-08-15 13:55:00,34.65,34.65,34.62,34.64,24600.0,21.9967,21.9967,21.9776,21.9903,24600.0
2008-08-15 14:00:00,34.65,34.65,34.63,34.64,14700.0,21.9967,21.9967,21.984,21.9903,14700.0
2008-08-15 14:05:00,34.64,34.65,34.62,34.63,44500.0,21.9903,21.9967,21.9776,21.984,44500.0
2008-08-15 14:10:00,34.63,34.64,34.61,34.61,25400.0,21.984,21.9903,21.9713,21.9713,25400.0
2008-08-15 14:15:00,34.61,34.64,34.61,34.63,12600.0,21.9713,21.9903,21.9713,21.984,12600.0
2008-08-15 14:20:00,34.62,34.62,34.59,34.6,29700.0,21.9776,21.9776,21.9586,21.9649,29700.0
2008-08-15 14:25:00,34.6,34.6,34.57,34.59,29400.0,21.9649,21.9649,21.9459,21.9586,29400.0
2008-08-15 14:30:00,34.59,34.61,34.59,34.6,39000.0,21.9586,21.9713,21.9586,21.9649,39000.0
2008-08-15 14:35:00,34.61,34.62,34.59,34.62,21000.0,21.9713,21.9776,21.9586,21.9776,21000.0
2008-08-15 14:40:00,34.61,34.65,34.61,34.65,14300.0,21.9713,21.9967,21.9713,21.9967,14300.0
2008-08-15 14:45:00,34.65,34.65,34.63,34.63,15200.0,21.9967,21.9967,21.984,21.984,15200.0
2008-08-15 14:50:00,34.64,34.65,34.63,34.64,27000.0,21.9903,21.9967,21.984,21.9903,27000.0
2008-08-15 14:55:00,34.64,34.65,34.63,34.65,11100.0,21.9903,21.9967,21.984,21.9967,11100.0
2008-08-15 15:00:00,34.65,34.66,34.63,34.64,64900.0,21.9967,22.003,21.984,21.9903,64900.0
2008-08-15 15:05:00,34.63,34.65,34.63,34.65,37200.0,21.984,21.9967,21.984,21.9967,37200.0
2008-08-15 15:10:00,34.65,34.7,34.62,34.69,56900.0,21.9967,22.0284,21.9776,22.022,56900.0
2008-08-15 15:15:00,34.7,34.77,34.7,34.77,37800.0,22.0284,22.0728,22.0284,22.0728,37800.0
2008-08-15 15:20:00,34.77,34.81,34.76,34.8,67400.0,22.0728,22.0982,22.0665,22.0919,67400.0
2008-08-15 15:25:00,34.81,34.86,34.8,34.81,68700.0,22.0982,22.13,22.0919,22.0982,68700.0
2008-08-15 15:30:00,34.82,34.82,34.75,34.77,70600.0,22.1046,22.1046,22.0601,22.0728,70600.0
2008-08-15 15:35:00,34.76,34.81,34.76,34.81,37900.0,22.0665,22.0982,22.0665,22.0982,37900.0
2008-08-15 15:40:00,34.81,34.85,34.8,34.8,95300.0,22.0982,22.1236,22.0919,22.0919,95300.0
2008-08-15 15:45:00,34.8,34.81,34.74,34.75,135400.0,22.0919,22.0982,22.0538,22.0601,135400.0
2008-08-15 15:50:00,34.75,34.81,34.74,34.79,120800.0,22.0601,22.0982,22.0538,22.0855,120800.0
2008-08-15 15:55:00,34.79,34.8,34.76,34.77,60700.0,22.0855,22.0919,22.0665,22.0728,60700.0
2008-08-18 09:30:00,35.0,35.06,34.91,35.0,29700.0,22.2188,22.2569,22.1617,22.2188,29700.0
2008-08-18 09:35:00,34.99,35.14,34.98,35.14,14000.0,22.2125,22.3077,22.2061,22.3077,14000.0
2008-08-18 09:40:00,35.15,35.28,35.15,35.22,50800.0,22.3141,22.3966,22.3141,22.3585,50800.0
2008-08-18 09:45:00,35.23,35.23,35.08,35.19,37400.0,22.3649,22.3649,22.2696,22.3395,37400.0
2008-08-18 09:50:00,35.18,35.19,34.98,35.03,30500.0,22.3331,22.3395,22.2061,22.2379,30500.0
2008-08-18 09:55:00,35.03,35.08,34.98,35.01,19300.0,22.2379,22.2696,22.2061,22.2252,19300.0
2008-08-18 10:00:00,35.01,35.05,34.9,34.97,23500.0,22.2252,22.2506,22.1554,22.1998,23500.0
2008-08-18 10:05:00,34.96,35.02,34.9,34.93,27500.0,22.1934,22.2315,22.1554,22.1744,27500.0
2008-08-18 10:10:00,34.93,35.03,34.88,35.02,19300.0,22.1744,22.2379,22.1427,22.2315,19300.0
2008-08-18 10:15:00,35.02,35.03,34.89,34.91,30400.0,22.2315,22.2379,22.149,22.1617,30400.0
2008-08-18 10:20:00,34.92,34.92,34.83,34.89,19800.0,22.1681,22.1681,22.1109,22.149,19800.0
2008-08-18 10:25:00,34.9,34.93,34.89,34.92,19100.0,22.1554,22.1744,22.149,22.1681,19100.0
2008-08-18 10:30:00,34.92,34.92,34.87,34.89,23200.0,22.1681,22.1681,22.1363,22.149,23200.0
2008-08-18 10:35:00,34.91,34.95,34.89,34.91,29600.0,22.1617,22.1871,22.149,22.1617,29600.0
2008-08-18 10:40:00,34.92,35.07,34.92,35.06,28600.0,22.1681,22.2633,22.1681,22.2569,28600.0
2008-08-18 10:45:00,35.07,35.09,35.0,35.03,66800.0,22.2633,22.276,22.2188,22.2379,66800.0
2008-08-18 10:50:00,35.02,35.1,35.02,35.05,33200.0,22.2315,22.2823,22.2315,22.2506,33200.0
2008-08-18 10:55:00,35.06,35.08,35.04,35.08,19900.0,22.2569,22.2696,22.2442,22.2696,19900.0
2008-08-18 11:00:00,35.07,35.09,35.04,35.08,52800.0,22.2633,22.276,22.2442,22.2696,52800.0
2008-08-18 11:05:00,35.08,35.16,35.08,35.15,17400.0,22.2696,22.3204,22.2696,22.3141,17400.0
2008-08-18 11:10:00,35.16,35.19,35.16,35.18,32800.0,22.3204,22.3395,22.3204,22.3331,32800.0
2008-08-18 11:15:00,35.18,35.22,35.18,35.18,24000.0,22.3331,22.3585,22.3331,22.3331,24000.0
2008-08-18 11:20:00,35.19,35.22,35.18,35.2,15600.0,22.3395,22.3585,22.3331,22.3458,15600.0
2008-08-18 11:25:00,35.2,35.21,35.2,35.2,7400.0,22.3458,22.3522,22.3458,22.3458,7400.0
2008-08-18 11:30:00,35.2,35.26,35.2,35.26,23100.0,22.3458,22.3839,22.3458,22.3839,23100.0
2008-08-18 11:35:00,35.25,35.26,35.25,35.26,11800.0,22.3775,22.3839,22.3775,22.3839,11800.0
2008-08-18 11:40:00,35.26,35.28,35.25,35.27,23600.0,22.3839,22.3966,22.3775,22.3902,23600.0
2008-08-18 11:45:00,35.27,35.27,35.26,35.27,11800.0,22.3902,22.3902,22.3839,22.3902,11800.0
2008-08-18 11:50:00,35.26,35.29,35.26,35.27,27500.0,22.3839,22.4029,22.3839,22.3902,27500.0
2008-08-18 11:55:00,35.27,35.28,35.2,35.2,27000.0,22.3902,22.3966,22.3458,22.3458,27000.0
2008-08-18 12:00:00,35.2,35.2,35.12,35.14,19200.0,22.3458,22.3458,22.295,22.3077,19200.0
2008-08-18 12:05:00,35.14,35.14,35.09,35.1,17600.0,22.3077,22.3077,22.276,22.2823,17600.0
2008-08-18 12:10:00,35.09,35.16,35.09,35.15,12000.0,22.276,22.3204,22.276,22.3141,12000.0
2008-08-18 12:15:00,35.15,35.2,35.14,35.19,22300.0,22.3141,22.3458,22.3077,22.3395,22300.0
2008-08-18 12:20:00,35.19,35.22,35.18,35.22,23600.0,22.3395,22.3585,22.3331,22.3585,23600.0
2008-08-18 12:25:00,35.22,35.27,35.22,35.27,13100.0,22.3585,22.3902,22.3585,22.3902,13100.0
2008-08-18 12:30:00,35.27,35.27,35.22,35.22,16600.0,22.3902,22.3902,22.3585,22.3585,16600.0
2008-08-18 12:35:00,35.23,35.23,35.12,35.13,21800.0,22.3649,22.3649,22.295,22.3014,21800.0
2008-08-18 12:40:00,35.13,35.13,35.01,35.04,19200.0,22.3014,22.3014,22.2252,22.2442,19200.0
2008-08-18 12:45:00,35.04,35.06,35.01,35.06,12800.0,22.2442,22.2569,22.2252,22.2569,12800.0
2008-08-18 12:50:00,35.06,35.06,34.99,35.0,20500.0,22.2569,22.2569,22.2125,22.2188,20500.0
2008-08-18 12:55:00,35.0,35.03,34.99,35.02,15900.0,22.2188,22.2379,22.2125,22.2315,15900.0
2008-08-18 13:00:00,35.03,35.08,35.03,35.08,14900.0,22.2379,22.2696,22.2379,22.2696,14900.0
2008-08-18 13:05:00,35.07,35.13,35.07,35.13,12800.0,22.2633,22.3014,22.2633,22.3014,12800.0
2008-08-18 13:10:00,35.13,35.15,35.04,35.08,30100.0,22.3014,22.3141,22.2442,22.2696,30100.0
2008-08-18 13:15:00,35.08,35.08,35.05,35.07,11100.0,22.2696,22.2696,22.2506,22.2633,11100.0
2008-08-18 13:20:00,35.07,35.1,35.07,35.1,5500.0,22.2633,22.2823,22.2633,22.2823,5500.0
2008-08-18 13:25:00,35.12,35.14,35.09,35.13,14200.0,22.295,22.3077,22.276,22.3014,14200.0
2008-08-18 13:30:00,35.14,35.15,35.1,35.11,21400.0,22.3077,22.3141,22.2823,22.2887,21400.0
2008-08-18 13:35:00,35.1,35.11,35.1,35.1,10900.0,22.2823,22.2887,22.2823,22.2823,10900.0
2008-08-18 13:40:00,35.1,35.11,35.05,35.07,16800.0,22.2823,22.2887,22.2506,22.2633,16800.0
2008-08-18 13:45:00,35.07,35.08,35.04,35.05,10600.0,22.2633,22.2696,22.2442,22.2506,10600.0
2008-08-18 13:50:00,35.04,35.08,35.03,35.07,17300.0,22.2442,22.2696,22.2379,22.2633,17300.0
2008-08-18 13:55:00,35.07,35.09,35.01,35.02,21700.0,22.2633,22.276,22.2252,22.2315,21700.0
2008-08-18 14:00:00,35.0,35.0,34.93,34.95,27300.0,22.2188,22.2188,22.1744,22.1871,27300.0
2008-08-18 14:05:00,34.95,34.99,34.95,34.98,18600.0,22.1871,22.2125,22.1871,22.2061,18600.0
2008-08-18 14:10:00,34.98,35.01,34.98,35.0,20500.0,22.2061,22.2252,22.2061,22.2188,20500.0
2008-08-18 14:15:00,34.99,34.99,34.93,34.94,18900.0,22.2125,22.2125,22.1744,22.1808,18900.0
2008-08-18 14:20:00,34.95,34.97,34.93,34.94,23000.0,22.1871,22.1998,22.1744,22.1808,23000.0
2008-08-18 14:25:00,34.94,35.0,34.94,34.98,34600.0,22.1808,22.2188,22.1808,22.2061,34600.0
2008-08-18 14:30:00,34.98,34.99,34.92,34.92,15800.0,22.2061,22.2125,22.1681,22.1681,15800.0
2008-08-18 14:35:00,34.92,34.96,34.92,34.96,14500.0,22.1681,22.1934,22.1681,22.1934,14500.0
2008-08-18 14:40:00,34.95,34.97,34.95,34.95,14000.0,22.1871,22.1998,22.1871,22.1871,14000.0
2008-08-18 14:45:00,34.95,34.97,34.95,34.96,15200.0,22.1871,22.1998,22.1871,22.1934,15200.0
2008-08-18 14:50:00,34.96,34.97,34.96,34.96,10700.0,22.1934,22.1998,22.1934,22.1934,10700.0
2008-08-18 14:55:00,34.96,35.02,34.96,35.01,24500.0,22.1934,22.2315,22.1934,22.2252,24500.0
2008-08-18 15:00:00,35.01,35.02,34.88,34.88,55500.0,22.2252,22.2315,22.1427,22.1427,55500.0
2008-08-18 15:05:00,34.88,34.89,34.82,34.84,65900.0,22.1427,22.149,22.1046,22.1173,65900.0
2008-08-18 15:10:00,34.83,34.91,34.81,34.91,40300.0,22.1109,22.1617,22.0982,22.1617,40300.0
2008-08-18 15:15:00,34.92,34.92,34.85,34.88,41500.0,22.1681,22.1681,22.1236,22.1427,41500.0
2008-08-18 15:20:00,34.88,34.92,34.82,34.91,49500.0,22.1427,22.1681,22.1046,22.1617,49500.0
2008-08-18 15:25:00,34.91,34.96,34.9,34.92,28800.0,22.1617,22.1934,22.1554,22.1681,28800.0
2008-08-18 15:30:00,34.92,34.95,34.9,34.95,22500.0,22.1681,22.1871,22.1554,22.1871,22500.0
2008-08-18 15:35:00,34.95,34.99,34.94,34.99,31700.0,22.1871,22.2125,22.1808,22.2125,31700.0
2008-08-18 15:40:00,34.98,34.99,34.83,34.85,94700.0,22.2061,22.2125,22.1109,22.1236,94700.0
2008-08-18 15:45:00,34.85,34.93,34.83,34.93,65000.0,22.1236,22.1744,22.1109,22.1744,65000.0
2008-08-18 15:50:00,34.93,34.98,34.92,34.97,82100.0,22.1744,22.2061,22.1681,22.1998,82100.0
2008-08-18 15:55:00,34.97,35.0,34.95,35.0,87400.0,22.1998,22.2188,22.1871,22.2188,87400.0
2008-08-19 09:30:00,34.86,34.86,34.8,34.82,400.0,22.13,22.13,22.0919,22.1046,400.0
2008-08-19 09:35:00,35.11,35.11,34.69,34.7,44000.0,22.2887,22.2887,22.022,22.0284,44000.0
2008-08-19 09:40:00,34.7,34.73,34.68,34.73,42600.0,22.0284,22.0474,22.0157,22.0474,42600.0
2008-08-19 09:45:00,34.71,34.79,34.71,34.79,25200.0,22.0347,22.0855,22.0347,22.0855,25200.0
2008-08-19 09:50:00,34.8,34.82,34.77,34.82,10500.0,22.0919,22.1046,22.0728,22.1046,10500.0
2008-08-19 09:55:00,34.82,34.87,34.76,34.79,11200.0,22.1046,22.1363,22.0665,22.0855,11200.0
2008-08-19 10:00:00,34.79,34.79,34.76,34.77,12200.0,22.0855,22.0855,22.0665,22.0728,12200.0
2008-08-19 10:05:00,34.78,34.85,34.77,34.81,11800.0,22.0792,22.1236,22.0728,22.0982,11800.0
2008-08-19 10:10:00,34.8,34.8,34.73,34.78,11800.0,22.0919,22.0919,22.0474,22.0792,11800.0
2008-08-19 10:15:00,34.77,34.79,34.66,34.7,39300.0,22.0728,22.0855,22.003,22.0284,39300.0
2008-08-19 10:20:00,34.69,34.75,34.69,34.74,10200.0,22.022,22.0601,22.022,22.0538,10200.0
2008-08-19 10:25:00,34.74,34.77,34.65,34.67,18100.0,22.0538,22.0728,21.9967,22.0093,18100.0
2008-08-19 10:30:00,34.67,34.69,34.6,34.61,16000.0,22.0093,22.022,21.9649,21.9713,16000.0
2008-08-19 10:35:00,34.6,34.67,34.57,34.65,19500.0,21.9649,22.0093,21.9459,21.9967,19500.0
2008-08-19 10:40:00,34.65,34.72,34.64,34.71,13600.0,21.9967,22.0411,21.9903,22.0347,13600.0
2008-08-19 10:45:00,34.7,34.72,34.65,34.66,14900.0,22.0284,22.0411,21.9967,22.003,14900.0
2008-08-19 10:50:00,34.66,34.66,34.53,34.54,17300.0,22.003,22.003,21.9205,21.9268,17300.0
2008-08-19 10:55:00,34.54,34.61,34.54,34.59,17400.0,21.9268,21.9713,21.9268,21.9586,17400.0
2008-08-19 11:00:00,34.6,34.6,34.54,34.55,11900.0,21.9649,21.9649,21.9268,21.9332,11900.0
2008-08-19 11:05:00,34.53,34.55,34.5,34.5,18100.0,21.9205,21.9332,21.9014,21.9014,18100.0
2008-08-19 11:10:00,34.51,34.55,34.5,34.54,21800.0,21.9078,21.9332,21.9014,21.9268,21800.0
2008-08-19 11:15:00,34.55,34.57,34.5,34.51,18300.0,21.9332,21.9459,21.9014,21.9078,18300.0
2008-08-19 11:20:00,34.5,34.53,34.47,34.52,13200.0,21.9014,21.9205,21.8824,21.9141,13200.0
2008-08-19 11:25:00,34.53,34.61,34.53,34.6,12400.0,21.9205,21.9713,21.9205,21.9649,12400.0
2008-08-19 11:30:00,34.61,34.65,34.59,34.64,15400.0,21.9713,21.9967,21.9586,21.9903,15400.0
2008-08-19 11:35:00,34.65,34.65,34.52,34.53,14800.0,21.9967,21.9967,21.9141,21.9205,14800.0
2008-08-19 11:40:00,34.52,34.53,34.47,34.47,15800.0,21.9141,21.9205,21.8824,21.8824,15800.0
2008-08-19 11:45:00,34.47,34.47,34.4,34.44,31100.0,21.8824,21.8824,21.8379,21.8633,31100.0
2008-08-19 11:50:00,34.44,34.46,34.37,34.37,30900.0,21.8633,21.876,21.8189,21.8189,30900.0
2008-08-19 11:55:00,34.37,34.41,34.34,34.36,21300.0,21.8189,21.8443,21.7999,21.8126,21300.0
2008-08-19 12:00:00,34.35,34.37,34.32,34.32,16100.0,21.8062,21.8189,21.7872,21.7872,16100.0
2008-08-19 12:05:00,34.32,34.34,34.31,34.32,22700.0,21.7872,21.7999,21.7808,21.7872,22700.0
2008-08-19 12:10:00,34.32,34.35,34.31,34.34,14300.0,21.7872,21.8062,21.7808,21.7999,14300.0
2008-08-19 12:15:00,34.35,34.38,34.31,34.38,27900.0,21.8062,21.8252,21.7808,21.8252,27900.0
2008-08-19 12:20:00,34.38,34.39,34.36,34.39,13500.0,21.8252,21.8316,21.8126,21.8316,13500.0
2008-08-19 12:25:00,34.39,34.4,34.34,34.35,12900.0,21.8316,21.8379,21.7999,21.8062,12900.0
2008-08-19 12:30:00,34.35,34.36,34.33,34.34,16600.0,21.8062,21.8126,21.7935,21.7999,16600.0
2008-08-19 12:35:00,34.34,34.39,34.33,34.39,17200.0,21.7999,21.8316,21.7935,21.8316,17200.0
2008-08-19 12:40:00,34.39,34.41,34.37,34.41,20300.0,21.8316,21.8443,21.8189,21.8443,20300.0
2008-08-19 12:45:00,34.4,34.42,34.39,34.42,12800.0,21.8379,21.8506,21.8316,21.8506,12800.0
2008-08-19 12:50:00,34.42,34.46,34.42,34.45,11400.0,21.8506,21.876,21.8506,21.8697,11400.0
2008-08-19 12:55:00,34.45,34.45,34.42,34.43,62900.0,21.8697,21.8697,21.8506,21.857,62900.0
2008-08-19 13:00:00,34.44,34.46,34.43,34.45,10800.0,21.8633,21.876,21.857,21.8697,10800.0
2008-08-19 13:05:00,34.45,34.49,34.44,34.49,8000.0,21.8697,21.8951,21.8633,21.8951,8000.0
2008-08-19 13:10:00,34.48,34.54,34.48,34.54,8700.0,21.8887,21.9268,21.8887,21.9268,8700.0
2008-08-19 13:15:00,34.53,34.53,34.5,34.51,10800.0,21.9205,21.9205,21.9014,21.9078,10800.0
2008-08-19 13:20:00,34.5,34.55,34.5,34.54,8200.0,21.9014,21.9332,21.9014,21.9268,8200.0
2008-08-19 13:25:00,34.54,34.57,34.53,34.56,9900.0,21.9268,21.9459,21.9205,21.9395,9900.0
2008-08-19 13:30:00,34.56,34.59,34.54,34.55,21900.0,21.9395,21.9586,21.9268,21.9332,21900.0
2008-08-19 13:35:00,34.56,34.57,34.55,34.55,7900.0,21.9395,21.9459,21.9332,21.9332,7900.0
2008-08-19 13:40:00,34.57,34.63,34.55,34.55,15000.0,21.9459,21.984,21.9332,21.9332,15000.0
2008-08-19 13:45:00,34.55,34.57,34.53,34.57,9900.0,21.9332,21.9459,21.9205,21.9459,9900.0
2008-08-19 13:50:00,34.56,34.57,34.55,34.57,9800.0,21.9395,21.9459,21.9332,21.9459,9800.0
2008-08-19 13:55:00,34.58,34.58,34.52,34.53,12100.0,21.9522,21.9522,21.9141,21.9205,12100.0
2008-08-19 14:00:00,34.53,34.55,34.53,34.55,25900.0,21.9205,21.9332,21.9205,21.9332,25900.0
2008-08-19 14:05:00,34.55,34.61,34.53,34.61,25700.0,21.9332,21.9713,21.9205,21.9713,25700.0
2008-08-19 14:10:00,34.61,34.62,34.58,34.58,17700.0,21.9713,21.9776,21.9522,21.9522,17700.0
2008-08-19 14:15:00,34.59,34.61,34.55,34.56,25000.0,21.9586,21.9713,21.9332,21.9395,25000.0
2008-08-19 14:20:00,34.56,34.57,34.55,34.55,44800.0,21.9395,21.9459,21.9332,21.9332,44800.0
2008-08-19 14:25:00,34.55,34.56,34.51,34.55,31000.0,21.9332,21.9395,21.9078,21.9332,31000.0
2008-08-19 14:30:00,34.55,34.56,34.53,34.54,11900.0,21.9332,21.9395,21.9205,21.9268,11900.0
2008-08-19 14:35:00,34.54,34.56,34.53,34.56,33500.0,21.9268,21.9395,21.9205,21.9395,33500.0
2008-08-19 14:40:00,34.56,34.57,34.56,34.56,28400.0,21.9395,21.9459,21.9395,21.9395,28400.0
2008-08-19 14:45:00,34.57,34.59,34.56,34.58,19500.0,21.9459,21.9586,21.9395,21.9522,19500.0
2008-08-19 14:50:00,34.59,34.62,34.58,34.6,27700.0,21.9586,21.9776,21.9522,21.9649,27700.0
2008-08-19 14:55:00,34.6,34.65,34.6,34.65,60300.0,21.9649,21.9967,21.9649,21.9967,60300.0
2008-08-19 15:00:00,34.65,34.66,34.63,34.64,73500.0,21.9967,22.003,21.984,21.9903,73500.0
2008-08-19 15:05:00,34.64,34.66,34.62,34.63,42900.0,21.9903,22.003,21.9776,21.984,42900.0
2008-08-19 15:10:00,34.63,34.64,34.56,34.59,32200.0,21.984,21.9903,21.9395,21.9586,32200.0
2008-08-19 15:15:00,34.59,34.6,34.54,34.55,18100.0,21.9586,21.9649,21.9268,21.9332,18100.0
2008-08-19 15:20:00,34.56,34.61,34.5,34.57,48500.0,21.9395,21.9713,21.9014,21.9459,48500.0
2008-08-19 15:25:00,34.57,34.58,34.51,34.51,39900.0,21.9459,21.9522,21.9078,21.9078,39900.0
2008-08-19 15:30:00,34.51,34.51,34.41,34.43,48400.0,21.9078,21.9078,21.8443,21.857,48400.0
2008-08-19 15:35:00,34.44,34.44,34.4,34.42,42900.0,21.8633,21.8633,21.8379,21.8506,42900.0
2008-08-19 15:40:00,34.41,34.41,34.36,34.41,83800.0,21.8443,21.8443,21.8126,21.8443,83800.0
2008-08-19 15:45:00,34.41,34.47,34.4,34.41,68500.0,21.8443,21.8824,21.8379,21.8443,68500.0
2008-08-19 15:50:00,34.42,34.45,34.41,34.41,50900.0,21.8506,21.8697,21.8443,21.8443,50900.0
2008-08-19 15:55:00,34.42,34.46,34.41,34.45,154900.0,21.8506,21.876,21.8443,21.8697,154900.0
2008-08-20 09:30:00,34.57,34.71,34.42,34.52,42200.0,21.9459,22.0347,21.8506,21.9141,42200.0
2008-08-20 09:35:00,34.53,34.58,34.46,34.46,2700.0,21.9205,21.9522,21.876,21.876,2700.0
2008-08-20 09:40:00,34.46,34.47,34.29,34.3,12400.0,21.876,21.8824,21.7681,21.7745,12400.0
2008-08-20 09:45:00,34.31,34.32,34.2,34.21,27100.0,21.7808,21.7872,21.711,21.7173,27100.0
2008-08-20 09:50:00,34.2,34.27,34.2,34.23,16000.0,21.711,21.7554,21.711,21.73,16000.0
2008-08-20 09:55:00,34.23,34.3,34.23,34.27,13400.0,21.73,21.7745,21.73,21.7554,13400.0
2008-08-20 10:00:00,34.27,34.28,34.21,34.24,17900.0,21.7554,21.7618,21.7173,21.7364,17900.0
2008-08-20 10:05:00,34.24,34.27,34.22,34.27,19000.0,21.7364,21.7554,21.7237,21.7554,19000.0
2008-08-20 10:10:00,34.26,34.35,34.26,34.32,6700.0,21.7491,21.8062,21.7491,21.7872,6700.0
2008-08-20 10:15:00,34.32,34.41,34.3,34.38,18700.0,21.7872,21.8443,21.7745,21.8252,18700.0
2008-08-20 10:20:00,34.38,34.44,34.35,34.35,10600.0,21.8252,21.8633,21.8062,21.8062,10600.0
2008-08-20 10:25:00,34.37,34.37,34.26,34.26,14700.0,21.8189,21.8189,21.7491,21.7491,14700.0
2008-08-20 10:30:00,34.26,34.3,34.25,34.29,22900.0,21.7491,21.7745,21.7427,21.7681,22900.0
2008-08-20 10:35:00,34.29,34.33,34.25,34.28,45100.0,21.7681,21.7935,21.7427,21.7618,45100.0
2008-08-20 10:40:00,34.29,34.32,34.26,34.3,16100.0,21.7681,21.7872,21.7491,21.7745,16100.0
2008-08-20 10:45:00,34.31,34.43,34.31,34.43,13400.0,21.7808,21.857,21.7808,21.857,13400.0
2008-08-20 10:50:00,34.42,34.45,34.41,34.43,8000.0,21.8506,21.8697,21.8443,21.857,8000.0
2008-08-20 10:55:00,34.42,34.47,34.4,34.43,25300.0,21.8506,21.8824,21.8379,21.857,25300.0
2008-08-20 11:00:00,34.44,34.46,34.38,34.38,18300.0,21.8633,21.876,21.8252,21.8252,18300.0
2008-08-20 11:05:00,34.36,34.42,34.34,34.42,16700.0,21.8126,21.8506,21.7999,21.8506,16700.0
2008-08-20 11:10:00,34.43,34.48,34.42,34.44,19500.0,21.857,21.8887,21.8506,21.8633,19500.0
2008-08-20 11:15:00,34.42,34.43,34.37,34.4,9200.0,21.8506,21.857,21.8189,21.8379,9200.0
2008-08-20 11:20:00,34.4,34.44,34.39,34.44,8000.0,21.8379,21.8633,21.8316,21.8633,8000.0
2008-08-20 11:25:00,34.45,34.58,34.45,34.56,41100.0,21.8697,21.9522,21.8697,21.9395,41100.0
2008-08-20 11:30:00,34.55,34.58,34.48,34.49,23700.0,21.9332,21.9522,21.8887,21.8951,23700.0
2008-08-20 11:35:00,34.49,34.5,34.44,34.45,9700.0,21.8951,21.9014,21.8633,21.8697,9700.0
2008-08-20 11:40:00,34.45,34.45,34.35,34.41,32500.0,21.8697,21.8697,21.8062,21.8443,32500.0
2008-08-20 11:45:00,34.4,34.41,34.33,34.35,13700.0,21.8379,21.8443,21.7935,21.8062,13700.0
2008-08-20 11:50:00,34.35,34.45,34.35,34.42,7400.0,21.8062,21.8697,21.8062,21.8506,7400.0
2008-08-20 11:55:00,34.42,34.44,34.4,34.42,7900.0,21.8506,21.8633,21.8379,21.8506,7900.0
2008-08-20 12:00:00,34.42,34.46,34.3,34.3,12300.0,21.8506,21.876,21.7745,21.7745,12300.0
2008-08-20 12:05:00,34.3,34.38,34.26,34.38,22600.0,21.7745,21.8252,21.7491,21.8252,22600.0
2008-08-20 12:10:00,34.37,34.39,34.32,34.39,21100.0,21.8189,21.8316,21.7872,21.8316,21100.0
2008-08-20 12:15:00,34.39,34.41,34.38,34.4,23200.0,21.8316,21.8443,21.8252,21.8379,23200.0
2008-08-20 12:20:00,34.4,34.42,34.36,34.41,13900.0,21.8379,21.8506,21.8126,21.8443,13900.0
2008-08-20 12:25:00,34.41,34.54,34.41,34.53,17400.0,21.8443,21.9268,21.8443,21.9205,17400.0
2008-08-20 12:30:00,34.53,34.53,34.49,34.5,21500.0,21.9205,21.9205,21.8951,21.9014,21500.0
2008-08-20 12:35:00,34.5,34.52,34.49,34.5,13700.0,21.9014,21.9141,21.8951,21.9014,13700.0
2008-08-20 12:40:00,34.5,34.57,34.5,34.56,22700.0,21.9014,21.9459,21.9014,21.9395,22700.0
2008-08-20 12:45:00,34.56,34.56,34.51,34.51,11900.0,21.9395,21.9395,21.9078,21.9078,11900.0
2008-08-20 12:50:00,34.51,34.55,34.51,34.55,20100.0,21.9078,21.9332,21.9078,21.9332,20100.0
2008-08-20 12:55:00,34.54,34.56,34.53,34.56,10000.0,21.9268,21.9395,21.9205,21.9395,10000.0
2008-08-20 13:00:00,34.57,34.58,34.55,34.58,16800.0,21.9459,21.9522,21.9332,21.9522,16800.0
2008-08-20 13:05:00,34.58,34.61,34.57,34.6,17300.0,21.9522,21.9713,21.9459,21.9649,17300.0
2008-08-20 13:10:00,34.6,34.61,34.57,34.6,12200.0,21.9649,21.9713,21.9459,21.9649,12200.0
2008-08-20 13:15:00,34.6,34.62,34.59,34.6,10600.0,21.9649,21.9776,21.9586,21.9649,10600.0
2008-08-20 13:20:00,34.6,34.62,34.6,34.61,18000.0,21.9649,21.9776,21.9649,21.9713,18000.0
2008-08-20 13:25:00,34.61,34.65,34.59,34.64,55800.0,21.9713,21.9967,21.9586,21.9903,55800.0
2008-08-20 13:30:00,34.65,34.65,34.57,34.57,11800.0,21.9967,21.9967,21.9459,21.9459,11800.0
2008-08-20 13:35:00,34.57,34.62,34.57,34.6,15000.0,21.9459,21.9776,21.9459,21.9649,15000.0
2008-08-20 13:40:00,34.6,34.62,34.6,34.6,15000.0,21.9649,21.9776,21.9649,21.9649,15000.0
2008-08-20 13:45:00,34.6,34.68,34.6,34.62,26700.0,21.9649,22.0157,21.9649,21.9776,26700.0
2008-08-20 13:50:00,34.62,34.7,34.61,34.68,52300.0,21.9776,22.0284,21.9713,22.0157,52300.0
2008-08-20 13:55:00,34.68,34.71,34.61,34.7,32200.0,22.0157,22.0347,21.9713,22.0284,32200.0
2008-08-20 14:00:00,34.7,34.7,34.65,34.67,45900.0,22.0284,22.0284,21.9967,22.0093,45900.0
2008-08-20 14:05:00,34.67,34.69,34.59,34.61,30400.0,22.0093,22.022,21.9586,21.9713,30400.0
2008-08-20 14:10:00,34.6,34.6,34.54,34.58,17700.0,21.9649,21.9649,21.9268,21.9522,17700.0
2008-08-20 14:15:00,34.58,34.58,34.55,34.55,28700.0,21.9522,21.9522,21.9332,21.9332,28700.0
2008-08-20 14:20:00,34.56,34.66,34.56,34.66,98500.0,21.9395,22.003,21.9395,22.003,98500.0
2008-08-20 14:25:00,34.65,34.67,34.57,34.58,114800.0,21.9967,22.0093,21.9459,21.9522,114800.0
2008-08-20 14:30:00,34.58,34.58,34.53,34.57,40000.0,21.9522,21.9522,21.9205,21.9459,40000.0
2008-08-20 14:35:00,34.58,34.64,34.58,34.62,42200.0,21.9522,21.9903,21.9522,21.9776,42200.0
2008-08-20 14:40:00,34.6,34.62,34.58,34.61,21000.0,21.9649,21.9776,21.9522,21.9713,21000.0
2008-08-20 14:45:00,34.61,34.63,34.59,34.59,23700.0,21.9713,21.984,21.9586,21.9586,23700.0
2008-08-20 14:50:00,34.6,34.66,34.58,34.66,28300.0,21.9649,22.003,21.9522,22.003,28300.0
2008-08-20 14:55:00,34.65,34.66,34.65,34.66,15700.0,21.9967,22.003,21.9967,22.003,15700.0
2008-08-20 15:00:00,34.65,34.71,34.65,34.7,34900.0,21.9967,22.0347,21.9967,22.0284,34900.0
2008-08-20 15:05:00,34.7,34.71,34.67,34.69,64700.0,22.0284,22.0347,22.0093,22.022,64700.0
2008-08-20 15:10:00,34.68,34.7,34.65,34.69,55500.0,22.0157,22.0284,21.9967,22.022,55500.0
2008-08-20 15:15:00,34.68,34.69,34.65,34.67,38300.0,22.0157,22.022,21.9967,22.0093,38300.0
2008-08-20 15:20:00,34.67,34.68,34.6,34.6,81700.0,22.0093,22.0157,21.9649,21.9649,81700.0
2008-08-20 15:25:00,34.61,34.68,34.61,34.66,34200.0,21.9713,22.0157,21.9713,22.003,34200.0
2008-08-20 15:30:00,34.66,34.7,34.63,34.65,48700.0,22.003,22.0284,21.984,21.9967,48700.0
2008-08-20 15:35:00,34.64,34.7,34.64,34.69,36200.0,21.9903,22.0284,21.9903,22.022,36200.0
2008-08-20 15:40:00,34.68,34.75,34.67,34.73,44100.0,22.0157,22.0601,22.0093,22.0474,44100.0
2008-08-20 15:45:00,34.73,34.74,34.67,34.67,32700.0,22.0474,22.0538,22.0093,22.0093,32700.0
2008-08-20 15:50:00,34.67,34.68,34.62,34.62,54500.0,22.0093,22.0157,21.9776,21.9776,54500.0
2008-08-20 15:55:00,34.63,34.67,34.62,34.66,96700.0,21.984,22.0093,21.9776,22.003,96700.0
2008-08-21 09:30:00,34.65,34.65,33.6,34.41,42600.0,21.9967,21.9967,21.3301,21.8443,42600.0
2008-08-21 09:35:00,34.4,34.55,34.39,34.54,23400.0,21.8379,21.9332,21.8316,21.9268,23400.0
2008-08-21 09:40:00,34.56,34.63,34.47,34.51,27900.0,21.9395,21.984,21.8824,21.9078,27900.0
2008-08-21 09:45:00,34.51,34.56,34.5,34.51,16100.0,21.9078,21.9395,21.9014,21.9078,16100.0
2008-08-21 09:50:00,34.52,34.74,34.5,34.74,33300.0,21.9141,22.0538,21.9014,22.0538,33300.0
2008-08-21 09:55:00,34.75,34.77,34.61,34.65,25600.0,22.0601,22.0728,21.9713,21.9967,25600.0
2008-08-21 10:00:00,34.67,34.71,34.61,34.67,30600.0,22.0093,22.0347,21.9713,22.0093,30600.0
2008-08-21 10:05:00,34.67,34.67,34.51,34.52,17300.0,22.0093,22.0093,21.9078,21.9141,17300.0
2008-08-21 10:10:00,34.53,34.57,34.5,34.51,37400.0,21.9205,21.9459,21.9014,21.9078,37400.0
2008-08-21 10:15:00,34.51,34.59,34.48,34.59,26600.0,21.9078,21.9586,21.8887,21.9586,26600.0
2008-08-21 10:20:00,34.6,34.62,34.53,34.53,30400.0,21.9649,21.9776,21.9205,21.9205,30400.0
2008-08-21 10:25:00,34.52,34.54,34.5,34.54,26000.0,21.9141,21.9268,21.9014,21.9268,26000.0
2008-08-21 10:30:00,34.55,34.56,34.49,34.52,17400.0,21.9332,21.9395,21.8951,21.9141,17400.0
2008-08-21 10:35:00,34.51,34.56,34.47,34.5,42200.0,21.9078,21.9395,21.8824,21.9014,42200.0
2008-08-21 10:40:00,34.5,34.51,34.47,34.5,29700.0,21.9014,21.9078,21.8824,21.9014,29700.0
2008-08-21 10:45:00,34.5,34.52,34.48,34.51,34000.0,21.9014,21.9141,21.8887,21.9078,34000.0
2008-08-21 10:50:00,34.5,34.53,34.46,34.49,98500.0,21.9014,21.9205,21.876,21.8951,98500.0
2008-08-21 10:55:00,34.48,34.49,34.4,34.47,91700.0,21.8887,21.8951,21.8379,21.8824,91700.0
2008-08-21 11:00:00,34.47,34.52,34.47,34.52,22900.0,21.8824,21.9141,21.8824,21.9141,22900.0
2008-08-21 11:05:00,34.51,34.51,34.46,34.47,38100.0,21.9078,21.9078,21.876,21.8824,38100.0
2008-08-21 11:10:00,34.47,34.52,34.47,34.51,31600.0,21.8824,21.9141,21.8824,21.9078,31600.0
2008-08-21 11:15:00,34.51,34.55,34.49,34.54,19300.0,21.9078,21.9332,21.8951,21.9268,19300.0
2008-08-21 11:20:00,34.55,34.59,34.54,34.57,41600.0,21.9332,21.9586,21.9268,21.9459,41600.0
2008-08-21 11:25:00,34.58,34.63,34.57,34.6,13400.0,21.9522,21.984,21.9459,21.9649,13400.0
2008-08-21 11:30:00,34.61,34.63,34.58,34.61,8700.0,21.9713,21.984,21.9522,21.9713,8700.0
2008-08-21 11:35:00,34.61,34.63,34.56,34.6,16100.0,21.9713,21.984,21.9395,21.9649,16100.0
2008-08-21 11:40:00,34.6,34.74,34.6,34.69,21100.0,21.9649,22.0538,21.9649,22.022,21100.0
2008-08-21 11:45:00,34.7,34.7,34.65,34.68,32300.0,22.0284,22.0284,21.9967,22.0157,32300.0
2008-08-21 11:50:00,34.68,34.69,34.64,34.68,22500.0,22.0157,22.022,21.9903,22.0157,22500.0
2008-08-21 11:55:00,34.68,34.69,34.65,34.67,10300.0,22.0157,22.022,21.9967,22.0093,10300.0
2008-08-21 12:00:00,34.64,34.7,34.64,34.68,29600.0,21.9903,22.0284,21.9903,22.0157,29600.0
2008-08-21 12:05:00,34.68,34.68,34.61,34.62,18000.0,22.0157,22.0157,21.9713,21.9776,18000.0
2008-08-21 12:10:00,34.62,34.67,34.59,34.67,18500.0,21.9776,22.0093,21.9586,22.0093,18500.0
2008-08-21 12:15:00,34.67,34.69,34.65,34.67,5100.0,22.0093,22.022,21.9967,22.0093,5100.0
2008-08-21 12:20:00,34.68,34.68,34.63,34.64,8400.0,22.0157,22.0157,21.984,21.9903,8400.0
2008-08-21 12:25:00,34.63,34.64,34.6,34.6,15100.0,21.984,21.9903,21.9649,21.9649,15100.0
2008-08-21 12:30:00,34.61,34.64,34.58,34.61,20400.0,21.9713,21.9903,21.9522,21.9713,20400.0
2008-08-21 12:35:00,34.61,34.63,34.6,34.6,11600.0,21.9713,21.984,21.9649,21.9649,11600.0
2008-08-21 12:40:00,34.61,34.62,34.59,34.59,13100.0,21.9713,21.9776,21.9586,21.9586,13100.0
2008-08-21 12:45:00,34.6,34.6,34.59,34.6,8600.0,21.9649,21.9649,21.9586,21.9649,8600.0
2008-08-21 12:50:00,34.6,34.61,34.59,34.6,13200.0,21.9649,21.9713,21.9586,21.9649,13200.0
2008-08-21 12:55:00,34.6,34.6,34.59,34.59,7000.0,21.9649,21.9649,21.9586,21.9586,7000.0
2008-08-21 13:00:00,34.6,34.6,34.59,34.59,15900.0,21.9649,21.9649,21.9586,21.9586,15900.0
2008-08-21 13:05:00,34.6,34.61,34.56,34.6,20100.0,21.9649,21.9713,21.9395,21.9649,20100.0
2008-08-21 13:10:00,34.61,34.63,34.59,34.63,22700.0,21.9713,21.984,21.9586,21.984,22700.0
2008-08-21 13:15:00,34.64,34.64,34.59,34.63,37800.0,21.9903,21.9903,21.9586,21.984,37800.0
2008-08-21 13:20:00,34.63,34.63,34.57,34.62,61800.0,21.984,21.984,21.9459,21.9776,61800.0
2008-08-21 13:25:00,34.61,34.64,34.59,34.6,10800.0,21.9713,21.9903,21.9586,21.9649,10800.0
2008-08-21 13:30:00,34.58,34.6,34.56,34.57,5700.0,21.9522,21.9649,21.9395,21.9459,5700.0
2008-08-21 13:35:00,34.57,34.63,34.57,34.61,11700.0,21.9459,21.984,21.9459,21.9713,11700.0
2008-08-21 13:40:00,34.62,34.62,34.59,34.62,31700.0,21.9776,21.9776,21.9586,21.9776,31700.0
2008-08-21 13:45:00,34.62,34.62,34.57,34.61,19300.0,21.9776,21.9776,21.9459,21.9713,19300.0
2008-08-21 13:50:00,34.6,34.62,34.51,34.54,25800.0,21.9649,21.9776,21.9078,21.9268,25800.0
2008-08-21 13:55:00,34.52,34.55,34.52,34.53,10400.0,21.9141,21.9332,21.9141,21.9205,10400.0
2008-08-21 14:00:00,34.54,34.57,34.52,34.57,24300.0,21.9268,21.9459,21.9141,21.9459,24300.0
2008-08-21 14:05:00,34.59,34.59,34.55,34.55,7900.0,21.9586,21.9586,21.9332,21.9332,7900.0
2008-08-21 14:10:00,34.56,34.6,34.55,34.6,20100.0,21.9395,21.9649,21.9332,21.9649,20100.0
2008-08-21 14:15:00,34.6,34.6,34.52,34.53,33600.0,21.9649,21.9649,21.9141,21.9205,33600.0
2008-08-21 14:20:00,34.52,34.55,34.48,34.54,21400.0,21.9141,21.9332,21.8887,21.9268,21400.0
2008-08-21 14:25:00,34.55,34.57,34.52,34.52,11700.0,21.9332,21.9459,21.9141,21.9141,11700.0
2008-08-21 14:30:00,34.52,34.61,34.52,34.59,12900.0,21.9141,21.9713,21.9141,21.9586,12900.0
2008-08-21 14:35:00,34.59,34.61,34.58,34.6,18300.0,21.9586,21.9713,21.9522,21.9649,18300.0
2008-08-21 14:40:00,34.6,34.61,34.59,34.59,24200.0,21.9649,21.9713,21.9586,21.9586,24200.0
2008-08-21 14:45:00,34.6,34.61,34.56,34.57,40800.0,21.9649,21.9713,21.9395,21.9459,40800.0
2008-08-21 14:50:00,34.57,34.58,34.56,34.56,20900.0,21.9459,21.9522,21.9395,21.9395,20900.0
2008-08-21 14:55:00,34.56,34.56,34.51,34.53,20500.0,21.9395,21.9395,21.9078,21.9205,20500.0
2008-08-21 15:00:00,34.53,34.62,34.53,34.62,19300.0,21.9205,21.9776,21.9205,21.9776,19300.0
2008-08-21 15:05:00,34.62,34.62,34.54,34.55,25100.0,21.9776,21.9776,21.9268,21.9332,25100.0
2008-08-21 15:10:00,34.54,34.61,34.52,34.55,30700.0,21.9268,21.9713,21.9141,21.9332,30700.0
2008-08-21 15:15:00,34.55,34.57,34.53,34.54,39600.0,21.9332,21.9459,21.9205,21.9268,39600.0
2008-08-21 15:20:00,34.53,34.59,34.51,34.58,56100.0,21.9205,21.9586,21.9078,21.9522,56100.0
2008-08-21 15:25:00,34.57,34.61,34.55,34.61,31000.0,21.9459,21.9713,21.9332,21.9713,31000.0
2008-08-21 15:30:00,34.6,34.61,34.57,34.6,25800.0,21.9649,21.9713,21.9459,21.9649,25800.0
2008-08-21 15:35:00,34.59,34.61,34.55,34.59,97000.0,21.9586,21.9713,21.9332,21.9586,97000.0
2008-08-21 15:40:00,34.59,34.64,34.58,34.64,27500.0,21.9586,21.9903,21.9522,21.9903,27500.0
2008-08-21 15:45:00,34.64,34.67,34.62,34.65,49300.0,21.9903,22.0093,21.9776,21.9967,49300.0
2008-08-21 15:50:00,34.65,34.66,34.64,34.65,43600.0,21.9967,22.003,21.9903,21.9967,43600.0
2008-08-21 15:55:00,34.65,34.67,34.63,34.65,58900.0,21.9967,22.0093,21.984,21.9967,58900.0
2008-08-22 09:30:00,34.9,35.16,34.9,35.05,55700.0,22.1554,22.3204,22.1554,22.2506,55700.0
2008-08-22 09:35:00,35.05,35.09,35.0,35.05,14600.0,22.2506,22.276,22.2188,22.2506,14600.0
2008-08-22 09:40:00,35.05,35.09,35.02,35.04,14900.0,22.2506,22.276,22.2315,22.2442,14900.0
2008-08-22 09:45:00,35.06,35.08,35.02,35.08,17900.0,22.2569,22.2696,22.2315,22.2696,17900.0
2008-08-22 09:50:00,35.06,35.07,35.02,35.04,10400.0,22.2569,22.2633,22.2315,22.2442,10400.0
2008-08-22 09:55:00,35.05,35.08,35.04,35.08,8000.0,22.2506,22.2696,22.2442,22.2696,8000.0
2008-08-22 10:00:00,35.08,35.08,35.02,35.02,12100.0,22.2696,22.2696,22.2315,22.2315,12100.0
2008-08-22 10:05:00,35.03,35.09,35.03,35.06,24300.0,22.2379,22.276,22.2379,22.2569,24300.0
2008-08-22 10:10:00,35.04,35.08,35.04,35.07,7200.0,22.2442,22.2696,22.2442,22.2633,7200.0
2008-08-22 10:15:00,35.07,35.18,35.06,35.17,17900.0,22.2633,22.3331,22.2569,22.3268,17900.0
2008-08-22 10:20:00,35.18,35.25,35.17,35.24,26800.0,22.3331,22.3775,22.3268,22.3712,26800.0
2008-08-22 10:25:00,35.24,35.28,35.2,35.22,29300.0,22.3712,22.3966,22.3458,22.3585,29300.0
2008-08-22 10:30:00,35.21,35.25,35.21,35.24,11000.0,22.3522,22.3775,22.3522,22.3712,11000.0
2008-08-22 10:35:00,35.23,35.27,35.23,35.27,13900.0,22.3649,22.3902,22.3649,22.3902,13900.0
2008-08-22 10:40:00,35.26,35.27,35.23,35.25,22900.0,22.3839,22.3902,22.3649,22.3775,22900.0
2008-08-22 10:45:00,35.25,35.35,35.25,35.35,26000.0,22.3775,22.441,22.3775,22.441,26000.0
2008-08-22 10:50:00,35.35,35.35,35.33,35.34,29400.0,22.441,22.441,22.4283,22.4347,29400.0
2008-08-22 10:55:00,35.34,35.37,35.33,35.34,19300.0,22.4347,22.4537,22.4283,22.4347,19300.0
2008-08-22 11:00:00,35.34,35.35,35.27,35.27,28500.0,22.4347,22.441,22.3902,22.3902,28500.0
2008-08-22 11:05:00,35.27,35.27,35.19,35.2,16600.0,22.3902,22.3902,22.3395,22.3458,16600.0
2008-08-22 11:10:00,35.19,35.2,35.16,35.17,5900.0,22.3395,22.3458,22.3204,22.3268,5900.0
2008-08-22 11:15:00,35.17,35.18,35.16,35.16,4900.0,22.3268,22.3331,22.3204,22.3204,4900.0
2008-08-22 11:20:00,35.17,35.18,35.12,35.15,9800.0,22.3268,22.3331,22.295,22.3141,9800.0
2008-08-22 11:25:00,35.15,35.16,35.09,35.15,16400.0,22.3141,22.3204,22.276,22.3141,16400.0
2008-08-22 11:30:00,35.15,35.2,35.12,35.12,15400.0,22.3141,22.3458,22.295,22.295,15400.0
2008-08-22 11:35:00,35.11,35.18,35.1,35.15,11800.0,22.2887,22.3331,22.2823,22.3141,11800.0
2008-08-22 11:40:00,35.14,35.15,35.08,35.09,9400.0,22.3077,22.3141,22.2696,22.276,9400.0
2008-08-22 11:45:00,35.07,35.09,35.06,35.06,10300.0,22.2633,22.276,22.2569,22.2569,10300.0
2008-08-22 11:50:00,35.06,35.07,35.04,35.04,3500.0,22.2569,22.2633,22.2442,22.2442,3500.0
2008-08-22 11:55:00,35.03,35.06,35.03,35.05,6300.0,22.2379,22.2569,22.2379,22.2506,6300.0
2008-08-22 12:00:00,35.05,35.06,34.95,34.98,35900.0,22.2506,22.2569,22.1871,22.2061,35900.0
2008-08-22 12:05:00,34.97,35.03,34.97,35.03,28500.0,22.1998,22.2379,22.1998,22.2379,28500.0
2008-08-22 12:10:00,35.02,35.04,35.02,35.03,12900.0,22.2315,22.2442,22.2315,22.2379,12900.0
2008-08-22 12:15:00,35.04,35.07,35.03,35.04,14000.0,22.2442,22.2633,22.2379,22.2442,14000.0
2008-08-22 12:20:00,35.04,35.06,35.03,35.03,12600.0,22.2442,22.2569,22.2379,22.2379,12600.0
2008-08-22 12:25:00,35.05,35.09,35.05,35.07,6000.0,22.2506,22.276,22.2506,22.2633,6000.0
2008-08-22 12:30:00,35.08,35.14,35.07,35.11,19200.0,22.2696,22.3077,22.2633,22.2887,19200.0
2008-08-22 12:35:00,35.12,35.13,35.09,35.09,7000.0,22.295,22.3014,22.276,22.276,7000.0
2008-08-22 12:40:00,35.09,35.11,35.07,35.11,7600.0,22.276,22.2887,22.2633,22.2887,7600.0
2008-08-22 12:45:00,35.11,35.13,35.09,35.11,15300.0,22.2887,22.3014,22.276,22.2887,15300.0
2008-08-22 12:50:00,35.1,35.15,35.1,35.15,11300.0,22.2823,22.3141,22.2823,22.3141,11300.0
2008-08-22 12:55:00,35.13,35.17,35.1,35.13,14600.0,22.3014,22.3268,22.2823,22.3014,14600.0
2008-08-22 13:00:00,35.14,35.21,35.13,35.16,12300.0,22.3077,22.3522,22.3014,22.3204,12300.0
2008-08-22 13:05:00,35.17,35.21,35.14,35.16,15200.0,22.3268,22.3522,22.3077,22.3204,15200.0
2008-08-22 13:10:00,35.16,35.17,35.15,35.16,16200.0,22.3204,22.3268,22.3141,22.3204,16200.0
2008-08-22 13:15:00,35.17,35.17,35.16,35.16,6600.0,22.3268,22.3268,22.3204,22.3204,6600.0
2008-08-22 13:20:00,35.15,35.22,35.13,35.21,77000.0,22.3141,22.3585,22.3014,22.3522,77000.0
2008-08-22 13:25:00,35.22,35.25,35.2,35.22,13800.0,22.3585,22.3775,22.3458,22.3585,13800.0
2008-08-22 13:30:00,35.22,35.28,35.19,35.2,19100.0,22.3585,22.3966,22.3395,22.3458,19100.0
2008-08-22 13:35:00,35.2,35.2,35.13,35.13,7600.0,22.3458,22.3458,22.3014,22.3014,7600.0
2008-08-22 13:40:00,35.12,35.14,35.12,35.14,4500.0,22.295,22.3077,22.295,22.3077,4500.0
2008-08-22 13:45:00,35.14,35.16,35.12,35.16,10000.0,22.3077,22.3204,22.295,22.3204,10000.0
2008-08-22 13:50:00,35.16,35.21,35.16,35.2,15800.0,22.3204,22.3522,22.3204,22.3458,15800.0
2008-08-22 13:55:00,35.2,35.22,35.19,35.2,6500.0,22.3458,22.3585,22.3395,22.3458,6500.0
2008-08-22 14:00:00,35.2,35.2,35.12,35.12,9500.0,22.3458,22.3458,22.295,22.295,9500.0
2008-08-22 14:05:00,35.12,35.14,35.1,35.11,13800.0,22.295,22.3077,22.2823,22.2887,13800.0
2008-08-22 14:10:00,35.11,35.13,35.11,35.12,13400.0,22.2887,22.3014,22.2887,22.295,13400.0
2008-08-22 14:15:00,35.12,35.15,35.11,35.13,14700.0,22.295,22.3141,22.2887,22.3014,14700.0
2008-08-22 14:20:00,35.12,35.19,35.12,35.19,20000.0,22.295,22.3395,22.295,22.3395,20000.0
2008-08-22 14:25:00,35.19,35.23,35.18,35.21,10000.0,22.3395,22.3649,22.3331,22.3522,10000.0
2008-08-22 14:30:00,35.22,35.22,35.19,35.2,7200.0,22.3585,22.3585,22.3395,22.3458,7200.0
2008-08-22 14:35:00,35.21,35.22,35.2,35.22,6500.0,22.3522,22.3585,22.3458,22.3585,6500.0
2008-08-22 14:40:00,35.22,35.26,35.22,35.25,19800.0,22.3585,22.3839,22.3585,22.3775,19800.0
2008-08-22 14:45:00,35.24,35.24,35.17,35.17,14800.0,22.3712,22.3712,22.3268,22.3268,14800.0
2008-08-22 14:50:00,35.16,35.17,35.14,35.17,13800.0,22.3204,22.3268,22.3077,22.3268,13800.0
2008-08-22 14:55:00,35.18,35.18,35.15,35.16,6500.0,22.3331,22.3331,22.3141,22.3204,6500.0
2008-08-22 15:00:00,35.16,35.18,35.09,35.09,13000.0,22.3204,22.3331,22.276,22.276,13000.0
2008-08-22 15:05:00,35.1,35.16,35.08,35.15,20900.0,22.2823,22.3204,22.2696,22.3141,20900.0
2008-08-22 15:10:00,35.15,35.18,35.15,35.17,11400.0,22.3141,22.3331,22.3141,22.3268,11400.0
2008-08-22 15:15:00,35.17,35.19,35.15,35.18,18900.0,22.3268,22.3395,22.3141,22.3331,18900.0
2008-08-22 15:20:00,35.19,35.19,35.13,35.14,18100.0,22.3395,22.3395,22.3014,22.3077,18100.0
2008-08-22 15:25:00,35.14,35.16,35.09,35.09,42200.0,22.3077,22.3204,22.276,22.276,42200.0
2008-08-22 15:30:00,35.09,35.14,35.09,35.14,38700.0,22.276,22.3077,22.276,22.3077,38700.0
2008-08-22 15:35:00,35.13,35.21,35.13,35.2,46900.0,22.3014,22.3522,22.3014,22.3458,46900.0
2008-08-22 15:40:00,35.2,35.23,35.19,35.21,32000.0,22.3458,22.3649,22.3395,22.3522,32000.0
2008-08-22 15:45:00,35.2,35.21,35.1,35.14,49800.0,22.3458,22.3522,22.2823,22.3077,49800.0
2008-08-22 15:50:00,35.13,35.18,35.13,35.17,38600.0,22.3014,22.3331,22.3014,22.3268,38600.0
2008-08-22 15:55:00,35.17,35.19,35.15,35.15,84500.0,22.3268,22.3395,22.3141,22.3141,84500.0
2008-08-25 09:30:00,35.09,35.15,35.03,35.07,23200.0,22.276,22.3141,22.2379,22.2633,23200.0
2008-08-25 09:35:00,35.08,35.2,35.08,35.16,26600.0,22.2696,22.3458,22.2696,22.3204,26600.0
2008-08-25 09:40:00,35.15,35.16,35.1,35.14,27900.0,22.3141,22.3204,22.2823,22.3077,27900.0
2008-08-25 09:45:00,35.14,35.14,35.1,35.11,50000.0,22.3077,22.3077,22.2823,22.2887,50000.0
2008-08-25 09:50:00,35.11,35.15,35.1,35.11,35300.0,22.2887,22.3141,22.2823,22.2887,35300.0
2008-08-25 09:55:00,35.11,35.13,35.1,35.1,46500.0,22.2887,22.3014,22.2823,22.2823,46500.0
2008-08-25 10:00:00,35.12,35.15,35.1,35.1,30600.0,22.295,22.3141,22.2823,22.2823,30600.0
2008-08-25 10:05:00,35.12,35.15,35.1,35.15,24900.0,22.295,22.3141,22.2823,22.3141,24900.0
2008-08-25 10:10:00,35.16,35.17,35.12,35.12,14700.0,22.3204,22.3268,22.295,22.295,14700.0
2008-08-25 10:15:00,35.12,35.16,35.12,35.16,23200.0,22.295,22.3204,22.295,22.3204,23200.0
2008-08-25 10:20:00,35.17,35.19,35.17,35.18,7700.0,22.3268,22.3395,22.3268,22.3331,7700.0
2008-08-25 10:25:00,35.18,35.22,35.18,35.19,19900.0,22.3331,22.3585,22.3331,22.3395,19900.0
2008-08-25 10:30:00,35.19,35.2,35.16,35.2,23200.0,22.3395,22.3458,22.3204,22.3458,23200.0
2008-08-25 10:35:00,35.2,35.21,35.18,35.19,17700.0,22.3458,22.3522,22.3331,22.3395,17700.0
2008-08-25 10:40:00,35.18,35.2,35.15,35.18,27600.0,22.3331,22.3458,22.3141,22.3331,27600.0
2008-08-25 10:45:00,35.18,35.19,35.1,35.1,11400.0,22.3331,22.3395,22.2823,22.2823,11400.0
2008-08-25 10:50:00,35.1,35.12,35.1,35.1,34500.0,22.2823,22.295,22.2823,22.2823,34500.0
2008-08-25 10:55:00,35.11,35.17,35.1,35.15,31900.0,22.2887,22.3268,22.2823,22.3141,31900.0
2008-08-25 11:00:00,35.14,35.16,35.13,35.15,14300.0,22.3077,22.3204,22.3014,22.3141,14300.0
2008-08-25 11:05:00,35.15,35.19,35.13,35.16,21200.0,22.3141,22.3395,22.3014,22.3204,21200.0
2008-08-25 11:10:00,35.16,35.18,35.13,35.15,24500.0,22.3204,22.3331,22.3014,22.3141,24500.0
2008-08-25 11:15:00,35.15,35.16,35.09,35.14,70900.0,22.3141,22.3204,22.276,22.3077,70900.0
2008-08-25 11:20:00,35.13,35.15,35.12,35.15,22500.0,22.3014,22.3141,22.295,22.3141,22500.0
2008-08-25 11:25:00,35.15,35.18,35.14,35.18,17200.0,22.3141,22.3331,22.3077,22.3331,17200.0
2008-08-25 11:30:00,35.17,35.17,35.11,35.12,46700.0,22.3268,22.3268,22.2887,22.295,46700.0
2008-08-25 11:35:00,35.11,35.12,35.1,35.12,15100.0,22.2887,22.295,22.2823,22.295,15100.0
2008-08-25 11:40:00,35.11,35.11,35.1,35.11,9100.0,22.2887,22.2887,22.2823,22.2887,9100.0
2008-08-25 11:45:00,35.11,35.11,35.1,35.11,8000.0,22.2887,22.2887,22.2823,22.2887,8000.0
2008-08-25 11:50:00,35.1,35.11,35.1,35.11,24100.0,22.2823,22.2887,22.2823,22.2887,24100.0
2008-08-25 11:55:00,35.11,35.11,34.9,34.9,63000.0,22.2887,22.2887,22.1554,22.1554,63000.0
2008-08-25 12:00:00,34.9,34.9,34.81,34.84,16600.0,22.1554,22.1554,22.0982,22.1173,16600.0
2008-08-25 12:05:00,34.85,34.86,34.78,34.81,25500.0,22.1236,22.13,22.0792,22.0982,25500.0
2008-08-25 12:10:00,34.8,34.83,34.77,34.77,57900.0,22.0919,22.1109,22.0728,22.0728,57900.0
2008-08-25 12:15:00,34.77,34.78,34.7,34.76,24700.0,22.0728,22.0792,22.0284,22.0665,24700.0
2008-08-25 12:20:00,34.75,34.79,34.75,34.78,24500.0,22.0601,22.0855,22.0601,22.0792,24500.0
2008-08-25 12:25:00,34.79,34.84,34.77,34.83,35900.0,22.0855,22.1173,22.0728,22.1109,35900.0
2008-08-25 12:30:00,34.84,34.88,34.84,34.88,22900.0,22.1173,22.1427,22.1173,22.1427,22900.0
2008-08-25 12:35:00,34.87,34.96,34.87,34.95,18600.0,22.1363,22.1934,22.1363,22.1871,18600.0
2008-08-25 12:40:00,34.95,34.99,34.94,34.96,14800.0,22.1871,22.2125,22.1808,22.1934,14800.0
2008-08-25 12:45:00,34.96,35.01,34.95,34.95,22900.0,22.1934,22.2252,22.1871,22.1871,22900.0
2008-08-25 12:50:00,34.97,34.98,34.88,34.92,17400.0,22.1998,22.2061,22.1427,22.1681,17400.0
2008-08-25 12:55:00,34.92,34.98,34.91,34.95,13100.0,22.1681,22.2061,22.1617,22.1871,13100.0
2008-08-25 13:00:00,34.95,35.05,34.95,35.04,16300.0,22.1871,22.2506,22.1871,22.2442,16300.0
2008-08-25 13:05:00,35.04,35.08,35.04,35.07,16600.0,22.2442,22.2696,22.2442,22.2633,16600.0
2008-08-25 13:10:00,35.07,35.08,35.05,35.05,21100.0,22.2633,22.2696,22.2506,22.2506,21100.0
2008-08-25 13:15:00,35.05,35.07,35.02,35.02,21700.0,22.2506,22.2633,22.2315,22.2315,21700.0
2008-08-25 13:20:00,35.02,35.05,35.02,35.05,10600.0,22.2315,22.2506,22.2315,22.2506,10600.0
2008-08-25 13:25:00,35.04,35.07,35.04,35.05,26600.0,22.2442,22.2633,22.2442,22.2506,26600.0
2008-08-25 13:30:00,35.06,35.06,35.03,35.03,22100.0,22.2569,22.2569,22.2379,22.2379,22100.0
2008-08-25 13:35:00,35.04,35.04,34.98,34.99,10800.0,22.2442,22.2442,22.2061,22.2125,10800.0
2008-08-25 13:40:00,34.99,35.0,34.95,34.97,17900.0,22.2125,22.2188,22.1871,22.1998,17900.0
2008-08-25 13:45:00,34.97,34.97,34.91,34.97,17800.0,22.1998,22.1998,22.1617,22.1998,17800.0
2008-08-25 13:50:00,34.97,34.97,34.91,34.94,10900.0,22.1998,22.1998,22.1617,22.1808,10900.0
2008-08-25 13:55:00,34.94,34.95,34.91,34.92,11100.0,22.1808,22.1871,22.1617,22.1681,11100.0
2008-08-25 14:00:00,34.93,34.94,34.91,34.92,9400.0,22.1744,22.1808,22.1617,22.1681,9400.0
2008-08-25 14:05:00,34.91,34.91,34.86,34.9,19200.0,22.1617,22.1617,22.13,22.1554,19200.0
2008-08-25 14:10:00,34.9,34.9,34.88,34.88,16100.0,22.1554,22.1554,22.1427,22.1427,16100.0
2008-08-25 14:15:00,34.88,34.9,34.86,34.88,15700.0,22.1427,22.1554,22.13,22.1427,15700.0
2008-08-25 14:20:00,34.89,34.89,34.87,34.88,7600.0,22.149,22.149,22.1363,22.1427,7600.0
2008-08-25 14:25:00,34.88,34.9,34.88,34.88,12800.0,22.1427,22.1554,22.1427,22.1427,12800.0
2008-08-25 14:30:00,34.88,34.89,34.86,34.86,9800.0,22.1427,22.149,22.13,22.13,9800.0
2008-08-25 14:35:00,34.85,34.86,34.83,34.84,13000.0,22.1236,22.13,22.1109,22.1173,13000.0
2008-08-25 14:40:00,34.84,34.89,34.83,34.89,27400.0,22.1173,22.149,22.1109,22.149,27400.0
2008-08-25 14:45:00,34.88,34.93,34.88,34.92,16000.0,22.1427,22.1744,22.1427,22.1681,16000.0
2008-08-25 14:50:00,34.92,34.93,34.91,34.93,5600.0,22.1681,22.1744,22.1617,22.1744,5600.0
2008-08-25 14:55:00,34.93,34.93,34.86,34.88,20600.0,22.1744,22.1744,22.13,22.1427,20600.0
2008-08-25 15:00:00,34.88,34.88,34.85,34.87,13800.0,22.1427,22.1427,22.1236,22.1363,13800.0
2008-08-25 15:05:00,34.86,34.87,34.84,34.86,14400.0,22.13,22.1363,22.1173,22.13,14400.0
2008-08-25 15:10:00,34.86,34.86,34.81,34.82,21200.0,22.13,22.13,22.0982,22.1046,21200.0
2008-08-25 15:15:00,34.83,34.86,34.82,34.85,23000.0,22.1109,22.13,22.1046,22.1236,23000.0
2008-08-25 15:20:00,34.85,34.85,34.81,34.83,14900.0,22.1236,22.1236,22.0982,22.1109,14900.0
2008-08-25 15:25:00,34.84,34.84,34.8,34.82,16400.0,22.1173,22.1173,22.0919,22.1046,16400.0
2008-08-25 15:30:00,34.81,34.83,34.79,34.79,37100.0,22.0982,22.1109,22.0855,22.0855,37100.0
2008-08-25 15:35:00,34.79,34.8,34.74,34.74,45100.0,22.0855,22.0919,22.0538,22.0538,45100.0
2008-08-25 15:40:00,34.74,34.75,34.69,34.69,83600.0,22.0538,22.0601,22.022,22.022,83600.0
2008-08-25 15:45:00,34.7,34.78,34.7,34.74,82300.0,22.0284,22.0792,22.0284,22.0538,82300.0
2008-08-25 15:50:00,34.75,34.77,34.72,34.73,60800.0,22.0601,22.0728,22.0411,22.0474,60800.0
2008-08-25 15:55:00,34.73,34.76,34.72,34.76,66400.0,22.0474,22.0665,22.0411,22.0665,66400.0
2008-08-26 09:30:00,34.51,34.6,34.14,34.17,75300.0,21.9078,21.9649,21.6729,21.6919,75300.0
2008-08-26 09:35:00,34.16,34.44,34.16,34.42,64300.0,21.6856,21.8633,21.6856,21.8506,64300.0
2008-08-26 09:40:00,34.43,34.66,34.4,34.66,34500.0,21.857,22.003,21.8379,22.003,34500.0
2008-08-26 09:45:00,34.63,34.65,34.58,34.65,30300.0,21.984,21.9967,21.9522,21.9967,30300.0
2008-08-26 09:50:00,34.64,34.69,34.62,34.66,23700.0,21.9903,22.022,21.9776,22.003,23700.0
2008-08-26 09:55:00,34.65,34.67,34.59,34.64,21000.0,21.9967,22.0093,21.9586,21.9903,21000.0
2008-08-26 10:00:00,34.64,34.72,34.63,34.7,18500.0,21.9903,22.0411,21.984,22.0284,18500.0
2008-08-26 10:05:00,34.68,34.73,34.67,34.7,13400.0,22.0157,22.0474,22.0093,22.0284,13400.0
2008-08-26 10:10:00,34.71,34.74,34.7,34.73,9100.0,22.0347,22.0538,22.0284,22.0474,9100.0
2008-08-26 10:15:00,34.73,34.77,34.69,34.7,38400.0,22.0474,22.0728,22.022,22.0284,38400.0
2008-08-26 10:20:00,34.7,34.78,34.7,34.78,17400.0,22.0284,22.0792,22.0284,22.0792,17400.0
2008-08-26 10:25:00,34.77,34.78,34.72,34.75,18200.0,22.0728,22.0792,22.0411,22.0601,18200.0
2008-08-26 10:30:00,34.77,34.87,34.77,34.84,23600.0,22.0728,22.1363,22.0728,22.1173,23600.0
2008-08-26 10:35:00,34.84,34.84,34.81,34.83,22800.0,22.1173,22.1173,22.0982,22.1109,22800.0
2008-08-26 10:40:00,34.84,34.85,34.76,34.77,14100.0,22.1173,22.1236,22.0665,22.0728,14100.0
2008-08-26 10:45:00,34.77,34.8,34.77,34.79,15100.0,22.0728,22.0919,22.0728,22.0855,15100.0
2008-08-26 10:50:00,34.79,34.81,34.78,34.8,13200.0,22.0855,22.0982,22.0792,22.0919,13200.0
2008-08-26 10:55:00,34.82,34.87,34.82,34.86,13700.0,22.1046,22.1363,22.1046,22.13,13700.0
2008-08-26 11:00:00,34.86,34.89,34.85,34.87,15400.0,22.13,22.149,22.1236,22.1363,15400.0
2008-08-26 11:05:00,34.87,34.89,34.84,34.84,21700.0,22.1363,22.149,22.1173,22.1173,21700.0
2008-08-26 11:10:00,34.84,34.86,34.82,34.84,15600.0,22.1173,22.13,22.1046,22.1173,15600.0
2008-08-26 11:15:00,34.85,34.88,34.85,34.87,11200.0,22.1236,22.1427,22.1236,22.1363,11200.0
2008-08-26 11:20:00,34.88,34.94,34.88,34.92,27000.0,22.1427,22.1808,22.1427,22.1681,27000.0
2008-08-26 11:25:00,34.92,34.94,34.81,34.81,17400.0,22.1681,22.1808,22.0982,22.0982,17400.0
2008-08-26 11:30:00,34.82,34.82,34.69,34.7,17200.0,22.1046,22.1046,22.022,22.0284,17200.0
2008-08-26 11:35:00,34.7,34.74,34.7,34.72,15300.0,22.0284,22.0538,22.0284,22.0411,15300.0
2008-08-26 11:40:00,34.73,34.83,34.72,34.81,14700.0,22.0474,22.1109,22.0411,22.0982,14700.0
2008-08-26 11:45:00,34.8,34.85,34.79,34.82,5500.0,22.0919,22.1236,22.0855,22.1046,5500.0
2008-08-26 11:50:00,34.83,34.88,34.83,34.87,8100.0,22.1109,22.1427,22.1109,22.1363,8100.0
2008-08-26 11:55:00,34.87,34.91,34.86,34.9,10100.0,22.1363,22.1617,22.13,22.1554,10100.0
2008-08-26 12:00:00,34.89,34.92,34.89,34.89,12400.0,22.149,22.1681,22.149,22.149,12400.0
2008-08-26 12:05:00,34.91,34.91,34.86,34.86,13200.0,22.1617,22.1617,22.13,22.13,13200.0
2008-08-26 12:10:00,34.87,34.88,34.82,34.83,8500.0,22.1363,22.1427,22.1046,22.1109,8500.0
2008-08-26 12:15:00,34.83,34.9,34.82,34.9,18100.0,22.1109,22.1554,22.1046,22.1554,18100.0
2008-08-26 12:20:00,34.91,34.94,34.9,34.9,8200.0,22.1617,22.1808,22.1554,22.1554,8200.0
2008-08-26 12:25:00,34.9,34.91,34.89,34.9,21100.0,22.1554,22.1617,22.149,22.1554,21100.0
2008-08-26 12:30:00,34.9,34.93,34.89,34.91,21000.0,22.1554,22.1744,22.149,22.1617,21000.0
2008-08-26 12:35:00,34.91,34.92,34.9,34.91,2900.0,22.1617,22.1681,22.1554,22.1617,2900.0
2008-08-26 12:40:00,34.91,34.97,34.91,34.97,25100.0,22.1617,22.1998,22.1617,22.1998,25100.0
2008-08-26 12:45:00,34.97,34.98,34.88,34.9,22000.0,22.1998,22.2061,22.1427,22.1554,22000.0
2008-08-26 12:50:00,34.9,34.9,34.82,34.82,12600.0,22.1554,22.1554,22.1046,22.1046,12600.0
2008-08-26 12:55:00,34.82,34.82,34.79,34.79,7900.0,22.1046,22.1046,22.0855,22.0855,7900.0
2008-08-26 13:00:00,34.79,34.79,34.76,34.78,12200.0,22.0855,22.0855,22.0665,22.0792,12200.0
2008-08-26 13:05:00,34.78,34.84,34.78,34.83,21100.0,22.0792,22.1173,22.0792,22.1109,21100.0
2008-08-26 13:10:00,34.83,34.85,34.83,34.84,11800.0,22.1109,22.1236,22.1109,22.1173,11800.0
2008-08-26 13:15:00,34.83,34.84,34.82,34.83,10200.0,22.1109,22.1173,22.1046,22.1109,10200.0
2008-08-26 13:20:00,34.83,34.85,34.83,34.83,5000.0,22.1109,22.1236,22.1109,22.1109,5000.0
2008-08-26 13:25:00,34.83,34.84,34.82,34.83,4400.0,22.1109,22.1173,22.1046,22.1109,4400.0
2008-08-26 13:30:00,34.83,34.83,34.76,34.8,16000.0,22.1109,22.1109,22.0665,22.0919,16000.0
2008-08-26 13:35:00,34.8,34.82,34.8,34.81,8900.0,22.0919,22.1046,22.0919,22.0982,8900.0
2008-08-26 13:40:00,34.81,34.82,34.8,34.81,21000.0,22.0982,22.1046,22.0919,22.0982,21000.0
2008-08-26 13:45:00,34.81,34.82,34.77,34.78,22100.0,22.0982,22.1046,22.0728,22.0792,22100.0
2008-08-26 13:50:00,34.78,34.82,34.78,34.81,11100.0,22.0792,22.1046,22.0792,22.0982,11100.0
2008-08-26 13:55:00,34.81,34.83,34.81,34.82,30900.0,22.0982,22.1109,22.0982,22.1046,30900.0
2008-08-26 14:00:00,34.82,34.85,34.76,34.76,55100.0,22.1046,22.1236,22.0665,22.0665,55100.0
2008-08-26 14:05:00,34.78,34.84,34.75,34.84,24800.0,22.0792,22.1173,22.0601,22.1173,24800.0
2008-08-26 14:10:00,34.82,34.84,34.79,34.83,14700.0,22.1046,22.1173,22.0855,22.1109,14700.0
2008-08-26 14:15:00,34.81,34.83,34.79,34.81,28000.0,22.0982,22.1109,22.0855,22.0982,28000.0
2008-08-26 14:20:00,34.82,34.83,34.78,34.81,41200.0,22.1046,22.1109,22.0792,22.0982,41200.0
2008-08-26 14:25:00,34.81,34.81,34.69,34.75,44000.0,22.0982,22.0982,22.022,22.0601,44000.0
2008-08-26 14:30:00,34.75,34.78,34.74,34.77,44000.0,22.0601,22.0792,22.0538,22.0728,44000.0
2008-08-26 14:35:00,34.77,34.8,34.76,34.77,32500.0,22.0728,22.0919,22.0665,22.0728,32500.0
2008-08-26 14:40:00,34.78,34.78,34.74,34.76,19200.0,22.0792,22.0792,22.0538,22.0665,19200.0
2008-08-26 14:45:00,34.77,34.8,34.75,34.8,34300.0,22.0728,22.0919,22.0601,22.0919,34300.0
2008-08-26 14:50:00,34.8,34.82,34.78,34.8,9700.0,22.0919,22.1046,22.0792,22.0919,9700.0
2008-08-26 14:55:00,34.8,34.81,34.73,34.78,20100.0,22.0919,22.0982,22.0474,22.0792,20100.0
2008-08-26 15:00:00,34.78,34.81,34.78,34.79,20400.0,22.0792,22.0982,22.0792,22.0855,20400.0
2008-08-26 15:05:00,34.79,34.83,34.75,34.78,41500.0,22.0855,22.1109,22.0601,22.0792,41500.0
2008-08-26 15:10:00,34.78,34.84,34.77,34.81,44500.0,22.0792,22.1173,22.0728,22.0982,44500.0
2008-08-26 15:15:00,34.81,34.88,34.8,34.84,33900.0,22.0982,22.1427,22.0919,22.1173,33900.0
2008-08-26 15:20:00,34.84,34.84,34.8,34.81,17100.0,22.1173,22.1173,22.0919,22.0982,17100.0
2008-08-26 15:25:00,34.81,34.81,34.74,34.78,25000.0,22.0982,22.0982,22.0538,22.0792,25000.0
2008-08-26 15:30:00,34.78,34.8,34.77,34.77,25700.0,22.0792,22.0919,22.0728,22.0728,25700.0
2008-08-26 15:35:00,34.78,34.83,34.77,34.78,54800.0,22.0792,22.1109,22.0728,22.0792,54800.0
2008-08-26 15:40:00,34.79,34.81,34.77,34.79,60700.0,22.0855,22.0982,22.0728,22.0855,60700.0
2008-08-26 15:45:00,34.8,34.82,34.79,34.81,32800.0,22.0919,22.1046,22.0855,22.0982,32800.0
2008-08-26 15:50:00,34.81,34.82,34.78,34.79,66800.0,22.0982,22.1046,22.0792,22.0855,66800.0
2008-08-26 15:55:00,34.78,34.84,34.78,34.84,99300.0,22.0792,22.1173,22.0792,22.1173,99300.0
2008-08-27 09:30:00,34.71,35.11,34.71,34.92,20700.0,22.0347,22.2887,22.0347,22.1681,20700.0
2008-08-27 09:35:00,34.89,34.97,34.82,34.96,20800.0,22.149,22.1998,22.1046,22.1934,20800.0
2008-08-27 09:40:00,34.96,35.03,34.84,34.86,15300.0,22.1934,22.2379,22.1173,22.13,15300.0
2008-08-27 09:45:00,34.87,34.87,34.83,34.83,45800.0,22.1363,22.1363,22.1109,22.1109,45800.0
2008-08-27 09:50:00,34.83,34.83,34.76,34.77,18700.0,22.1109,22.1109,22.0665,22.0728,18700.0
2008-08-27 09:55:00,34.77,34.8,34.63,34.65,29200.0,22.0728,22.0919,21.984,21.9967,29200.0
2008-08-27 10:00:00,34.65,34.72,34.64,34.65,29200.0,21.9967,22.0411,21.9903,21.9967,29200.0
2008-08-27 10:05:00,34.65,34.69,34.65,34.67,22200.0,21.9967,22.022,21.9967,22.0093,22200.0
2008-08-27 10:10:00,34.68,34.69,34.67,34.68,46500.0,22.0157,22.022,22.0093,22.0157,46500.0
2008-08-27 10:15:00,34.69,34.72,34.69,34.71,21900.0,22.022,22.0411,22.022,22.0347,21900.0
2008-08-27 10:20:00,34.7,34.78,34.7,34.76,24600.0,22.0284,22.0792,22.0284,22.0665,24600.0
2008-08-27 10:25:00,34.77,34.8,34.77,34.79,7400.0,22.0728,22.0919,22.0728,22.0855,7400.0
2008-08-27 10:30:00,34.8,34.87,34.8,34.86,21200.0,22.0919,22.1363,22.0919,22.13,21200.0
2008-08-27 10:35:00,34.85,34.86,34.79,34.8,17100.0,22.1236,22.13,22.0855,22.0919,17100.0
2008-08-27 10:40:00,34.8,34.81,34.79,34.8,6700.0,22.0919,22.0982,22.0855,22.0919,6700.0
2008-08-27 10:45:00,34.79,34.81,34.76,34.77,11000.0,22.0855,22.0982,22.0665,22.0728,11000.0
2008-08-27 10:50:00,34.76,34.79,34.73,34.74,7000.0,22.0665,22.0855,22.0474,22.0538,7000.0
2008-08-27 10:55:00,34.73,34.75,34.7,34.74,18200.0,22.0474,22.0601,22.0284,22.0538,18200.0
2008-08-27 11:00:00,34.74,34.75,34.67,34.68,21500.0,22.0538,22.0601,22.0093,22.0157,21500.0
2008-08-27 11:05:00,34.67,34.69,34.64,34.68,87400.0,22.0093,22.022,21.9903,22.0157,87400.0
2008-08-27 11:10:00,34.68,34.71,34.65,34.68,34500.0,22.0157,22.0347,21.9967,22.0157,34500.0
2008-08-27 11:15:00,34.68,34.69,34.66,34.68,6700.0,22.0157,22.022,22.003,22.0157,6700.0
2008-08-27 11:20:00,34.69,34.71,34.69,34.7,7500.0,22.022,22.0347,22.022,22.0284,7500.0
2008-08-27 11:25:00,34.7,34.71,34.66,34.67,8700.0,22.0284,22.0347,22.003,22.0093,8700.0
2008-08-27 11:30:00,34.66,34.68,34.65,34.67,58800.0,22.003,22.0157,21.9967,22.0093,58800.0
2008-08-27 11:35:00,34.66,34.71,34.63,34.69,26100.0,22.003,22.0347,21.984,22.022,26100.0
2008-08-27 11:40:00,34.68,34.75,34.67,34.74,16200.0,22.0157,22.0601,22.0093,22.0538,16200.0
2008-08-27 11:45:00,34.74,34.77,34.73,34.75,18700.0,22.0538,22.0728,22.0474,22.0601,18700.0
2008-08-27 11:50:00,34.74,34.74,34.71,34.72,15000.0,22.0538,22.0538,22.0347,22.0411,15000.0
2008-08-27 11:55:00,34.71,34.73,34.71,34.72,8500.0,22.0347,22.0474,22.0347,22.0411,8500.0
2008-08-27 12:00:00,34.73,34.79,34.71,34.79,9500.0,22.0474,22.0855,22.0347,22.0855,9500.0
2008-08-27 12:05:00,34.78,34.87,34.77,34.87,14700.0,22.0792,22.1363,22.0728,22.1363,14700.0
2008-08-27 12:10:00,34.87,34.91,34.84,34.86,9700.0,22.1363,22.1617,22.1173,22.13,9700.0
2008-08-27 12:15:00,34.86,34.93,34.86,34.9,17400.0,22.13,22.1744,22.13,22.1554,17400.0
2008-08-27 12:20:00,34.91,34.92,34.89,34.9,9100.0,22.1617,22.1681,22.149,22.1554,9100.0
2008-08-27 12:25:00,34.91,34.92,34.89,34.9,7100.0,22.1617,22.1681,22.149,22.1554,7100.0
2008-08-27 12:30:00,34.9,34.92,34.86,34.86,8600.0,22.1554,22.1681,22.13,22.13,8600.0
2008-08-27 12:35:00,34.86,34.88,34.84,34.88,13100.0,22.13,22.1427,22.1173,22.1427,13100.0
2008-08-27 12:40:00,34.88,34.94,34.88,34.92,11200.0,22.1427,22.1808,22.1427,22.1681,11200.0
2008-08-27 12:45:00,34.92,35.02,34.92,35.02,9700.0,22.1681,22.2315,22.1681,22.2315,9700.0
2008-08-27 12:50:00,35.02,35.04,35.01,35.03,12400.0,22.2315,22.2442,22.2252,22.2379,12400.0
2008-08-27 12:55:00,35.04,35.04,34.97,34.97,12900.0,22.2442,22.2442,22.1998,22.1998,12900.0
2008-08-27 13:00:00,34.98,35.0,34.97,34.97,11200.0,22.2061,22.2188,22.1998,22.1998,11200.0
2008-08-27 13:05:00,34.97,34.99,34.93,34.93,9900.0,22.1998,22.2125,22.1744,22.1744,9900.0
2008-08-27 13:10:00,34.94,34.96,34.92,34.96,6300.0,22.1808,22.1934,22.1681,22.1934,6300.0
2008-08-27 13:15:00,34.95,35.04,34.95,34.98,17300.0,22.1871,22.2442,22.1871,22.2061,17300.0
2008-08-27 13:20:00,34.97,34.97,34.9,34.91,15200.0,22.1998,22.1998,22.1554,22.1617,15200.0
2008-08-27 13:25:00,34.91,34.94,34.91,34.94,2600.0,22.1617,22.1808,22.1617,22.1808,2600.0
2008-08-27 13:30:00,34.95,34.95,34.94,34.94,9500.0,22.1871,22.1871,22.1808,22.1808,9500.0
2008-08-27 13:35:00,34.94,35.0,34.94,34.98,11800.0,22.1808,22.2188,22.1808,22.2061,11800.0
2008-08-27 13:40:00,34.99,35.03,34.99,35.0,13700.0,22.2125,22.2379,22.2125,22.2188,13700.0
2008-08-27 13:45:00,34.99,35.0,34.98,34.98,2100.0,22.2125,22.2188,22.2061,22.2061,2100.0
2008-08-27 13:50:00,34.98,34.99,34.94,34.94,9200.0,22.2061,22.2125,22.1808,22.1808,9200.0
2008-08-27 13:55:00,34.95,34.96,34.91,34.91,9000.0,22.1871,22.1934,22.1617,22.1617,9000.0
2008-08-27 14:00:00,34.92,34.95,34.92,34.93,10000.0,22.1681,22.1871,22.1681,22.1744,10000.0
2008-08-27 14:05:00,34.94,34.95,34.92,34.92,5800.0,22.1808,22.1871,22.1681,22.1681,5800.0
2008-08-27 14:10:00,34.92,34.93,34.87,34.87,8200.0,22.1681,22.1744,22.1363,22.1363,8200.0
2008-08-27 14:15:00,34.87,34.9,34.86,34.9,14300.0,22.1363,22.1554,22.13,22.1554,14300.0
2008-08-27 14:20:00,34.9,34.95,34.88,34.95,14000.0,22.1554,22.1871,22.1427,22.1871,14000.0
2008-08-27 14:25:00,34.94,34.96,34.9,34.93,14400.0,22.1808,22.1934,22.1554,22.1744,14400.0
2008-08-27 14:30:00,34.92,34.97,34.92,34.97,8300.0,22.1681,22.1998,22.1681,22.1998,8300.0
2008-08-27 14:35:00,34.97,35.0,34.96,35.0,12000.0,22.1998,22.2188,22.1934,22.2188,12000.0
2008-08-27 14:40:00,35.0,35.02,34.99,35.01,16500.0,22.2188,22.2315,22.2125,22.2252,16500.0
2008-08-27 14:45:00,35.01,35.01,34.98,35.0,20500.0,22.2252,22.2252,22.2061,22.2188,20500.0
2008-08-27 14:50:00,35.01,35.01,34.95,34.95,19400.0,22.2252,22.2252,22.1871,22.1871,19400.0
2008-08-27 14:55:00,34.95,34.95,34.91,34.92,8400.0,22.1871,22.1871,22.1617,22.1681,8400.0
2008-08-27 15:00:00,34.92,34.95,34.92,34.93,13300.0,22.1681,22.1871,22.1681,22.1744,13300.0
2008-08-27 15:05:00,34.92,35.0,34.92,34.99,18400.0,22.1681,22.2188,22.1681,22.2125,18400.0
2008-08-27 15:10:00,34.98,34.98,34.92,34.92,11800.0,22.2061,22.2061,22.1681,22.1681,11800.0
2008-08-27 15:15:00,34.9,34.9,34.83,34.84,21100.0,22.1554,22.1554,22.1109,22.1173,21100.0
2008-08-27 15:20:00,34.83,34.85,34.81,34.84,22700.0,22.1109,22.1236,22.0982,22.1173,22700.0
2008-08-27 15:25:00,34.84,34.85,34.8,34.81,16300.0,22.1173,22.1236,22.0919,22.0982,16300.0
2008-08-27 15:30:00,34.83,34.83,34.75,34.8,47200.0,22.1109,22.1109,22.0601,22.0919,47200.0
2008-08-27 15:35:00,34.8,34.83,34.79,34.8,28200.0,22.0919,22.1109,22.0855,22.0919,28200.0
2008-08-27 15:40:00,34.81,34.93,34.81,34.92,69600.0,22.0982,22.1744,22.0982,22.1681,69600.0
2008-08-27 15:45:00,34.92,34.93,34.86,34.88,39800.0,22.1681,22.1744,22.13,22.1427,39800.0
2008-08-27 15:50:00,34.88,34.91,34.85,34.9,48500.0,22.1427,22.1617,22.1236,22.1554,48500.0
2008-08-27 15:55:00,34.9,34.93,34.85,34.88,105000.0,22.1554,22.1744,22.1236,22.1427,105000.0
2008-08-28 09:30:00,34.72,34.89,34.72,34.81,31500.0,22.2098,22.3186,22.2098,22.2674,31500.0
2008-08-28 09:35:00,34.82,34.94,34.8,34.93,17600.0,22.2738,22.3506,22.261,22.3442,17600.0
2008-08-28 09:40:00,34.94,35.02,34.91,35.02,22000.0,22.3506,22.4017,22.3314,22.4017,22000.0
2008-08-28 09:45:00,35.03,35.09,34.97,34.98,24200.0,22.4081,22.4465,22.3697,22.3761,24200.0
2008-08-28 09:50:00,34.99,35.01,34.96,35.0,12900.0,22.3825,22.3953,22.3633,22.3889,12900.0
2008-08-28 09:55:00,35.0,35.06,35.0,35.05,14300.0,22.3889,22.4273,22.3889,22.4209,14300.0
2008-08-28 10:00:00,35.05,35.06,34.96,34.97,17200.0,22.4209,22.4273,22.3633,22.3697,17200.0
2008-08-28 10:05:00,34.97,34.98,34.93,34.94,18500.0,22.3697,22.3761,22.3442,22.3506,18500.0
2008-08-28 10:10:00,34.96,35.0,34.94,34.99,8300.0,22.3633,22.3889,22.3506,22.3825,8300.0
2008-08-28 10:15:00,35.0,35.0,34.92,34.92,19200.0,22.3889,22.3889,22.3378,22.3378,19200.0
2008-08-28 10:20:00,34.92,34.92,34.85,34.9,18500.0,22.3378,22.3378,22.293,22.325,18500.0
2008-08-28 10:25:00,34.9,34.95,34.87,34.95,14000.0,22.325,22.3569,22.3058,22.3569,14000.0
2008-08-28 10:30:00,34.94,34.95,34.92,34.94,11600.0,22.3506,22.3569,22.3378,22.3506,11600.0
2008-08-28 10:35:00,34.94,35.0,34.94,35.0,23000.0,22.3506,22.3889,22.3506,22.3889,23000.0
2008-08-28 10:40:00,35.0,35.13,34.96,35.13,33100.0,22.3889,22.4721,22.3633,22.4721,33100.0
2008-08-28 10:45:00,35.13,35.16,35.09,35.1,12300.0,22.4721,22.4913,22.4465,22.4529,12300.0
2008-08-28 10:50:00,35.1,35.15,35.1,35.1,15100.0,22.4529,22.4849,22.4529,22.4529,15100.0
2008-08-28 10:55:00,35.11,35.16,35.07,35.14,13900.0,22.4593,22.4913,22.4337,22.4785,13900.0
2008-08-28 11:00:00,35.14,35.14,35.07,35.07,17300.0,22.4785,22.4785,22.4337,22.4337,17300.0
2008-08-28 11:05:00,35.08,35.09,35.06,35.06,9200.0,22.4401,22.4465,22.4273,22.4273,9200.0
2008-08-28 11:10:00,35.06,35.07,35.03,35.04,21100.0,22.4273,22.4337,22.4081,22.4145,21100.0
2008-08-28 11:15:00,35.05,35.1,35.04,35.1,24500.0,22.4209,22.4529,22.4145,22.4529,24500.0
2008-08-28 11:20:00,35.1,35.12,35.06,35.09,19900.0,22.4529,22.4657,22.4273,22.4465,19900.0
2008-08-28 11:25:00,35.1,35.15,35.1,35.13,16300.0,22.4529,22.4849,22.4529,22.4721,16300.0
2008-08-28 11:30:00,35.14,35.17,35.13,35.15,14600.0,22.4785,22.4977,22.4721,22.4849,14600.0
2008-08-28 11:35:00,35.15,35.15,35.13,35.13,16400.0,22.4849,22.4849,22.4721,22.4721,16400.0
2008-08-28 11:40:00,35.14,35.14,35.06,35.11,31000.0,22.4785,22.4785,22.4273,22.4593,31000.0
2008-08-28 11:45:00,35.12,35.2,35.1,35.19,21700.0,22.4657,22.5169,22.4529,22.5105,21700.0
2008-08-28 11:50:00,35.19,35.38,35.18,35.37,45000.0,22.5105,22.632,22.5041,22.6256,45000.0
2008-08-28 11:55:00,35.37,35.39,35.3,35.33,27000.0,22.6256,22.6384,22.5808,22.6,27000.0
2008-08-28 12:00:00,35.33,35.34,35.29,35.3,26800.0,22.6,22.6064,22.5744,22.5808,26800.0
2008-08-28 12:05:00,35.3,35.3,35.24,35.25,8900.0,22.5808,22.5808,22.5425,22.5489,8900.0
2008-08-28 12:10:00,35.26,35.29,35.22,35.22,13400.0,22.5552,22.5744,22.5297,22.5297,13400.0
2008-08-28 12:15:00,35.22,35.25,35.21,35.22,8400.0,22.5297,22.5489,22.5233,22.5297,8400.0
2008-08-28 12:20:00,35.21,35.26,35.21,35.25,14700.0,22.5233,22.5552,22.5233,22.5489,14700.0
2008-08-28 12:25:00,35.25,35.28,35.24,35.26,8200.0,22.5489,22.568,22.5425,22.5552,8200.0
2008-08-28 12:30:00,35.26,35.26,35.23,35.23,10100.0,22.5552,22.5552,22.5361,22.5361,10100.0
2008-08-28 12:35:00,35.23,35.24,35.16,35.16,22200.0,22.5361,22.5425,22.4913,22.4913,22200.0
2008-08-28 12:40:00,35.17,35.18,35.14,35.15,9600.0,22.4977,22.5041,22.4785,22.4849,9600.0
2008-08-28 12:45:00,35.14,35.18,35.14,35.17,9400.0,22.4785,22.5041,22.4785,22.4977,9400.0
2008-08-28 12:50:00,35.17,35.23,35.17,35.23,8100.0,22.4977,22.5361,22.4977,22.5361,8100.0
2008-08-28 12:55:00,35.23,35.24,35.22,35.23,5800.0,22.5361,22.5425,22.5297,22.5361,5800.0
2008-08-28 13:00:00,35.23,35.23,35.19,35.2,8200.0,22.5361,22.5361,22.5105,22.5169,8200.0
2008-08-28 13:05:00,35.2,35.2,35.17,35.2,19900.0,22.5169,22.5169,22.4977,22.5169,19900.0
2008-08-28 13:10:00,35.19,35.23,35.17,35.18,12800.0,22.5105,22.5361,22.4977,22.5041,12800.0
2008-08-28 13:15:00,35.19,35.2,35.17,35.18,6900.0,22.5105,22.5169,22.4977,22.5041,6900.0
2008-08-28 13:20:00,35.19,35.19,35.16,35.16,13400.0,22.5105,22.5105,22.4913,22.4913,13400.0
2008-08-28 13:25:00,35.16,35.18,35.16,35.17,16400.0,22.4913,22.5041,22.4913,22.4977,16400.0
2008-08-28 13:30:00,35.17,35.23,35.17,35.22,12900.0,22.4977,22.5361,22.4977,22.5297,12900.0
2008-08-28 13:35:00,35.22,35.23,35.21,35.22,6300.0,22.5297,22.5361,22.5233,22.5297,6300.0
2008-08-28 13:40:00,35.21,35.26,35.2,35.24,11700.0,22.5233,22.5552,22.5169,22.5425,11700.0
2008-08-28 13:45:00,35.24,35.27,35.18,35.19,20800.0,22.5425,22.5616,22.5041,22.5105,20800.0
2008-08-28 13:50:00,35.19,35.19,35.16,35.17,7600.0,22.5105,22.5105,22.4913,22.4977,7600.0
2008-08-28 13:55:00,35.16,35.24,35.16,35.23,12900.0,22.4913,22.5425,22.4913,22.5361,12900.0
2008-08-28 14:00:00,35.23,35.24,35.19,35.19,15400.0,22.5361,22.5425,22.5105,22.5105,15400.0
2008-08-28 14:05:00,35.18,35.2,35.16,35.19,14500.0,22.5041,22.5169,22.4913,22.5105,14500.0
2008-08-28 14:10:00,35.19,35.28,35.19,35.28,15000.0,22.5105,22.568,22.5105,22.568,15000.0
2008-08-28 14:15:00,35.27,35.28,35.23,35.25,21800.0,22.5616,22.568,22.5361,22.5489,21800.0
2008-08-28 14:20:00,35.24,35.26,35.21,35.26,17700.0,22.5425,22.5552,22.5233,22.5552,17700.0
2008-08-28 14:25:00,35.26,35.29,35.24,35.28,13500.0,22.5552,22.5744,22.5425,22.568,13500.0
2008-08-28 14:30:00,35.29,35.3,35.25,35.3,35400.0,22.5744,22.5808,22.5489,22.5808,35400.0
2008-08-28 14:35:00,35.31,35.33,35.3,35.32,30600.0,22.5872,22.6,22.5808,22.5936,30600.0
2008-08-28 14:40:00,35.32,35.35,35.32,35.33,23200.0,22.5936,22.6128,22.5936,22.6,23200.0
2008-08-28 14:45:00,35.33,35.34,35.31,35.32,8100.0,22.6,22.6064,22.5872,22.5936,8100.0
2008-08-28 14:50:00,35.33,35.33,35.3,35.3,16500.0,22.6,22.6,22.5808,22.5808,16500.0
2008-08-28 14:55:00,35.31,35.31,35.24,35.25,20300.0,22.5872,22.5872,22.5425,22.5489,20300.0
2008-08-28 15:00:00,35.25,35.25,35.2,35.22,17800.0,22.5489,22.5489,22.5169,22.5297,17800.0
2008-08-28 15:05:00,35.23,35.23,35.21,35.21,16200.0,22.5361,22.5361,22.5233,22.5233,16200.0
2008-08-28 15:10:00,35.21,35.22,35.16,35.16,25700.0,22.5233,22.5297,22.4913,22.4913,25700.0
2008-08-28 15:15:00,35.16,35.17,35.15,35.16,19400.0,22.4913,22.4977,22.4849,22.4913,19400.0
2008-08-28 15:20:00,35.16,35.21,35.14,35.21,23600.0,22.4913,22.5233,22.4785,22.5233,23600.0
2008-08-28 15:25:00,35.2,35.22,35.15,35.2,40300.0,22.5169,22.5297,22.4849,22.5169,40300.0
2008-08-28 15:30:00,35.2,35.2,35.16,35.19,23600.0,22.5169,22.5169,22.4913,22.5105,23600.0
2008-08-28 15:35:00,35.18,35.24,35.18,35.23,30500.0,22.5041,22.5425,22.5041,22.5361,30500.0
2008-08-28 15:40:00,35.24,35.28,35.23,35.24,102600.0,22.5425,22.568,22.5361,22.5425,102600.0
2008-08-28 15:45:00,35.24,35.25,35.21,35.22,32400.0,22.5425,22.5489,22.5233,22.5297,32400.0
2008-08-28 15:50:00,35.23,35.25,35.22,35.25,54400.0,22.5361,22.5489,22.5297,22.5489,54400.0
2008-08-28 15:55:00,35.24,35.32,35.24,35.27,68800.0,22.5425,22.5936,22.5425,22.5616,68800.0
2008-08-29 09:30:00,35.16,35.27,35.1,35.24,87300.0,22.4913,22.5616,22.4529,22.5425,87300.0
2008-08-29 09:35:00,35.25,35.33,35.1,35.11,22000.0,22.5489,22.6,22.4529,22.4593,22000.0
2008-08-29 09:40:00,35.1,35.24,35.04,35.23,25900.0,22.4529,22.5425,22.4145,22.5361,25900.0
2008-08-29 09:45:00,35.24,35.39,35.22,35.37,15500.0,22.5425,22.6384,22.5297,22.6256,15500.0
2008-08-29 09:50:00,35.38,35.45,35.38,35.43,10700.0,22.632,22.6768,22.632,22.664,10700.0
2008-08-29 09:55:00,35.43,35.47,35.34,35.39,19300.0,22.664,22.6896,22.6064,22.6384,19300.0
2008-08-29 10:00:00,35.39,35.42,35.3,35.32,9800.0,22.6384,22.6576,22.5808,22.5936,9800.0
2008-08-29 10:05:00,35.32,35.33,35.31,35.32,5000.0,22.5936,22.6,22.5872,22.5936,5000.0
2008-08-29 10:10:00,35.33,35.38,35.31,35.32,8100.0,22.6,22.632,22.5872,22.5936,8100.0
2008-08-29 10:15:00,35.33,35.35,35.29,35.31,10500.0,22.6,22.6128,22.5744,22.5872,10500.0
2008-08-29 10:20:00,35.32,35.34,35.25,35.27,12400.0,22.5936,22.6064,22.5489,22.5616,12400.0
2008-08-29 10:25:00,35.25,35.28,35.24,35.25,9100.0,22.5489,22.568,22.5425,22.5489,9100.0
2008-08-29 10:30:00,35.25,35.26,35.22,35.22,9600.0,22.5489,22.5552,22.5297,22.5297,9600.0
2008-08-29 10:35:00,35.22,35.23,35.18,35.23,16700.0,22.5297,22.5361,22.5041,22.5361,16700.0
2008-08-29 10:40:00,35.23,35.23,35.15,35.17,16000.0,22.5361,22.5361,22.4849,22.4977,16000.0
2008-08-29 10:45:00,35.17,35.18,35.13,35.17,11300.0,22.4977,22.5041,22.4721,22.4977,11300.0
2008-08-29 10:50:00,35.18,35.2,35.14,35.16,15100.0,22.5041,22.5169,22.4785,22.4913,15100.0
2008-08-29 10:55:00,35.15,35.18,35.13,35.15,6400.0,22.4849,22.5041,22.4721,22.4849,6400.0
2008-08-29 11:00:00,35.15,35.16,35.1,35.14,13100.0,22.4849,22.4913,22.4529,22.4785,13100.0
2008-08-29 11:05:00,35.13,35.16,35.1,35.11,11400.0,22.4721,22.4913,22.4529,22.4593,11400.0
2008-08-29 11:10:00,35.11,35.13,35.08,35.09,8900.0,22.4593,22.4721,22.4401,22.4465,8900.0
2008-08-29 11:15:00,35.08,35.15,35.08,35.15,13700.0,22.4401,22.4849,22.4401,22.4849,13700.0
2008-08-29 11:20:00,35.16,35.17,35.12,35.12,16000.0,22.4913,22.4977,22.4657,22.4657,16000.0
2008-08-29 11:25:00,35.12,35.15,35.09,35.15,12300.0,22.4657,22.4849,22.4465,22.4849,12300.0
2008-08-29 11:30:00,35.13,35.14,35.09,35.09,12500.0,22.4721,22.4785,22.4465,22.4465,12500.0
2008-08-29 11:35:00,35.1,35.11,35.08,35.1,5800.0,22.4529,22.4593,22.4401,22.4529,5800.0
2008-08-29 11:40:00,35.1,35.13,35.09,35.13,5700.0,22.4529,22.4721,22.4465,22.4721,5700.0
2008-08-29 11:45:00,35.12,35.21,35.12,35.2,35700.0,22.4657,22.5233,22.4657,22.5169,35700.0
2008-08-29 11:50:00,35.21,35.22,35.2,35.21,10000.0,22.5233,22.5297,22.5169,22.5233,10000.0
2008-08-29 11:55:00,35.22,35.25,35.16,35.17,9800.0,22.5297,22.5489,22.4913,22.4977,9800.0
2008-08-29 12:00:00,35.17,35.17,35.14,35.16,7000.0,22.4977,22.4977,22.4785,22.4913,7000.0
2008-08-29 12:05:00,35.16,35.16,35.14,35.16,10300.0,22.4913,22.4913,22.4785,22.4913,10300.0
2008-08-29 12:10:00,35.15,35.18,35.14,35.16,18700.0,22.4849,22.5041,22.4785,22.4913,18700.0
2008-08-29 12:15:00,35.16,35.21,35.14,35.2,18300.0,22.4913,22.5233,22.4785,22.5169,18300.0
2008-08-29 12:20:00,35.2,35.2,35.15,35.15,11200.0,22.5169,22.5169,22.4849,22.4849,11200.0
2008-08-29 12:25:00,35.16,35.16,35.14,35.14,4100.0,22.4913,22.4913,22.4785,22.4785,4100.0
2008-08-29 12:30:00,35.14,35.18,35.12,35.18,16400.0,22.4785,22.5041,22.4657,22.5041,16400.0
2008-08-29 12:35:00,35.17,35.19,35.14,35.14,8400.0,22.4977,22.5105,22.4785,22.4785,8400.0
2008-08-29 12:40:00,35.14,35.16,35.12,35.16,13500.0,22.4785,22.4913,22.4657,22.4913,13500.0
2008-08-29 12:45:00,35.15,35.19,35.15,35.18,11400.0,22.4849,22.5105,22.4849,22.5041,11400.0
2008-08-29 12:50:00,35.18,35.24,35.18,35.23,10900.0,22.5041,22.5425,22.5041,22.5361,10900.0
2008-08-29 12:55:00,35.23,35.24,35.18,35.2,5300.0,22.5361,22.5425,22.5041,22.5169,5300.0
2008-08-29 13:00:00,35.21,35.29,35.2,35.26,24000.0,22.5233,22.5744,22.5169,22.5552,24000.0
2008-08-29 13:05:00,35.26,35.31,35.25,35.3,25500.0,22.5552,22.5872,22.5489,22.5808,25500.0
2008-08-29 13:10:00,35.3,35.33,35.29,35.32,7600.0,22.5808,22.6,22.5744,22.5936,7600.0
2008-08-29 13:15:00,35.31,35.32,35.29,35.29,4700.0,22.5872,22.5936,22.5744,22.5744,4700.0
2008-08-29 13:20:00,35.29,35.4,35.29,35.37,27300.0,22.5744,22.6448,22.5744,22.6256,27300.0
2008-08-29 13:25:00,35.36,35.36,35.31,35.34,12800.0,22.6192,22.6192,22.5872,22.6064,12800.0
2008-08-29 13:30:00,35.33,35.33,35.26,35.26,5600.0,22.6,22.6,22.5552,22.5552,5600.0
2008-08-29 13:35:00,35.27,35.28,35.21,35.21,11100.0,22.5616,22.568,22.5233,22.5233,11100.0
2008-08-29 13:40:00,35.21,35.22,35.2,35.21,8100.0,22.5233,22.5297,22.5169,22.5233,8100.0
2008-08-29 13:45:00,35.21,35.21,35.2,35.2,8800.0,22.5233,22.5233,22.5169,22.5169,8800.0
2008-08-29 13:50:00,35.2,35.24,35.19,35.2,23800.0,22.5169,22.5425,22.5105,22.5169,23800.0
2008-08-29 13:55:00,35.2,35.23,35.2,35.23,13600.0,22.5169,22.5361,22.5169,22.5361,13600.0
2008-08-29 14:00:00,35.24,35.24,35.21,35.23,8100.0,22.5425,22.5425,22.5233,22.5361,8100.0
2008-08-29 14:05:00,35.22,35.23,35.22,35.23,14200.0,22.5297,22.5361,22.5297,22.5361,14200.0
2008-08-29 14:10:00,35.23,35.27,35.23,35.27,9200.0,22.5361,22.5616,22.5361,22.5616,9200.0
2008-08-29 14:15:00,35.26,35.27,35.22,35.26,25300.0,22.5552,22.5616,22.5297,22.5552,25300.0
2008-08-29 14:20:00,35.26,35.3,35.25,35.29,22400.0,22.5552,22.5808,22.5489,22.5744,22400.0
2008-08-29 14:25:00,35.29,35.4,35.28,35.4,47500.0,22.5744,22.6448,22.568,22.6448,47500.0
2008-08-29 14:30:00,35.4,35.4,35.34,35.39,14400.0,22.6448,22.6448,22.6064,22.6384,14400.0
2008-08-29 14:35:00,35.39,35.39,35.36,35.36,9000.0,22.6384,22.6384,22.6192,22.6192,9000.0
2008-08-29 14:40:00,35.36,35.37,35.34,35.36,6200.0,22.6192,22.6256,22.6064,22.6192,6200.0
2008-08-29 14:45:00,35.36,35.37,35.33,35.37,22100.0,22.6192,22.6256,22.6,22.6256,22100.0
2008-08-29 14:50:00,35.36,35.36,35.34,35.35,6700.0,22.6192,22.6192,22.6064,22.6128,6700.0
2008-08-29 14:55:00,35.36,35.36,35.35,35.36,3900.0,22.6192,22.6192,22.6128,22.6192,3900.0
2008-08-29 15:00:00,35.35,35.36,35.31,35.31,24700.0,22.6128,22.6192,22.5872,22.5872,24700.0
2008-08-29 15:05:00,35.3,35.32,35.27,35.29,29600.0,22.5808,22.5936,22.5616,22.5744,29600.0
2008-08-29 15:10:00,35.29,35.31,35.26,35.28,23200.0,22.5744,22.5872,22.5552,22.568,23200.0
2008-08-29 15:15:00,35.28,35.28,35.2,35.21,20400.0,22.568,22.568,22.5169,22.5233,20400.0
2008-08-29 15:20:00,35.21,35.25,35.2,35.24,22000.0,22.5233,22.5489,22.5169,22.5425,22000.0
2008-08-29 15:25:00,35.24,35.25,35.2,35.22,31600.0,22.5425,22.5489,22.5169,22.5297,31600.0
2008-08-29 15:30:00,35.22,35.25,35.21,35.24,25400.0,22.5297,22.5489,22.5233,22.5425,25400.0
2008-08-29 15:35:00,35.24,35.25,35.21,35.21,47700.0,22.5425,22.5489,22.5233,22.5233,47700.0
2008-08-29 15:40:00,35.21,35.21,35.15,35.18,68500.0,22.5233,22.5233,22.4849,22.5041,68500.0
2008-08-29 15:45:00,35.18,35.23,35.16,35.16,64300.0,22.5041,22.5361,22.4913,22.4913,64300.0
2008-08-29 15:50:00,35.16,35.19,35.13,35.13,59300.0,22.4913,22.5105,22.4721,22.4721,59300.0
2008-08-29 15:55:00,35.13,35.15,35.09,35.14,95100.0,22.4721,22.4849,22.4465,22.4785,95100.0
2008-09-02 09:30:00,35.41,36.11,35.41,35.96,123400.0,22.6512,23.099,22.6512,23.003,123400.0
2008-09-02 09:35:00,35.97,36.21,35.97,36.19,58300.0,23.0094,23.1629,23.0094,23.1502,58300.0
2008-09-02 09:40:00,36.19,36.23,36.16,36.2,40800.0,23.1502,23.1757,23.131,23.1566,40800.0
2008-09-02 09:45:00,36.21,36.31,36.19,36.21,48500.0,23.1629,23.2269,23.1502,23.1629,48500.0
2008-09-02 09:50:00,36.2,36.21,36.06,36.14,34100.0,23.1566,23.1629,23.067,23.1182,34100.0
2008-09-02 09:55:00,36.15,36.16,36.03,36.05,42000.0,23.1246,23.131,23.0478,23.0606,42000.0
2008-09-02 10:00:00,36.05,36.24,36.04,36.23,50100.0,23.0606,23.1821,23.0542,23.1757,50100.0
2008-09-02 10:05:00,36.23,36.24,36.14,36.15,45500.0,23.1757,23.1821,23.1182,23.1246,45500.0
2008-09-02 10:10:00,36.14,36.25,36.08,36.22,40500.0,23.1182,23.1885,23.0798,23.1693,40500.0
2008-09-02 10:15:00,36.22,36.23,36.13,36.13,22900.0,23.1693,23.1757,23.1118,23.1118,22900.0
2008-09-02 10:20:00,36.12,36.12,36.02,36.03,34200.0,23.1054,23.1054,23.0414,23.0478,34200.0
2008-09-02 10:25:00,36.03,36.04,35.99,35.99,27200.0,23.0478,23.0542,23.0222,23.0222,27200.0
2008-09-02 10:30:00,35.99,35.99,35.95,35.96,17500.0,23.0222,23.0222,22.9966,23.003,17500.0
2008-09-02 10:35:00,35.95,35.95,35.87,35.88,42200.0,22.9966,22.9966,22.9455,22.9519,42200.0
2008-09-02 10:40:00,35.88,35.89,35.78,35.78,23600.0,22.9519,22.9582,22.8879,22.8879,23600.0
2008-09-02 10:45:00,35.78,35.78,35.7,35.74,28400.0,22.8879,22.8879,22.8367,22.8623,28400.0
2008-09-02 10:50:00,35.74,35.79,35.68,35.68,35200.0,22.8623,22.8943,22.8239,22.8239,35200.0
2008-09-02 10:55:00,35.68,35.73,35.66,35.7,26900.0,22.8239,22.8559,22.8111,22.8367,26900.0
2008-09-02 11:00:00,35.69,35.77,35.69,35.7,23100.0,22.8303,22.8815,22.8303,22.8367,23100.0
2008-09-02 11:05:00,35.69,35.7,35.67,35.69,12900.0,22.8303,22.8367,22.8175,22.8303,12900.0
2008-09-02 11:10:00,35.68,35.71,35.68,35.71,16200.0,22.8239,22.8431,22.8239,22.8431,16200.0
2008-09-02 11:15:00,35.71,35.71,35.68,35.69,19100.0,22.8431,22.8431,22.8239,22.8303,19100.0
2008-09-02 11:20:00,35.69,35.7,35.63,35.63,13300.0,22.8303,22.8367,22.7919,22.7919,13300.0
2008-09-02 11:25:00,35.64,35.67,35.62,35.67,19800.0,22.7983,22.8175,22.7855,22.8175,19800.0
2008-09-02 11:30:00,35.67,35.68,35.64,35.64,33100.0,22.8175,22.8239,22.7983,22.7983,33100.0
2008-09-02 11:35:00,35.65,35.66,35.62,35.64,15700.0,22.8047,22.8111,22.7855,22.7983,15700.0
2008-09-02 11:40:00,35.63,35.65,35.6,35.6,16200.0,22.7919,22.8047,22.7727,22.7727,16200.0
2008-09-02 11:45:00,35.61,35.62,35.6,35.6,16100.0,22.7791,22.7855,22.7727,22.7727,16100.0
2008-09-02 11:50:00,35.61,35.61,35.49,35.53,49800.0,22.7791,22.7791,22.7024,22.728,49800.0
2008-09-02 11:55:00,35.53,35.55,35.5,35.5,15800.0,22.728,22.7408,22.7088,22.7088,15800.0
2008-09-02 12:00:00,35.5,35.53,35.5,35.51,8100.0,22.7088,22.728,22.7088,22.7152,8100.0
2008-09-02 12:05:00,35.52,35.54,35.51,35.54,6700.0,22.7216,22.7344,22.7152,22.7344,6700.0
2008-09-02 12:10:00,35.55,35.55,35.51,35.54,15900.0,22.7408,22.7408,22.7152,22.7344,15900.0
2008-09-02 12:15:00,35.54,35.57,35.52,35.53,14900.0,22.7344,22.7536,22.7216,22.728,14900.0
2008-09-02 12:20:00,35.54,35.55,35.46,35.46,12700.0,22.7344,22.7408,22.6832,22.6832,12700.0
2008-09-02 12:25:00,35.47,35.47,35.37,35.37,15000.0,22.6896,22.6896,22.6256,22.6256,15000.0
2008-09-02 12:30:00,35.38,35.39,35.29,35.31,18700.0,22.632,22.6384,22.5744,22.5872,18700.0
2008-09-02 12:35:00,35.3,35.32,35.3,35.3,18700.0,22.5808,22.5936,22.5808,22.5808,18700.0
2008-09-02 12:40:00,35.3,35.33,35.28,35.32,18700.0,22.5808,22.6,22.568,22.5936,18700.0
2008-09-02 12:45:00,35.32,35.33,35.32,35.33,10000.0,22.5936,22.6,22.5936,22.6,10000.0
2008-09-02 12:50:00,35.34,35.35,35.33,35.35,6000.0,22.6064,22.6128,22.6,22.6128,6000.0
2008-09-02 12:55:00,35.35,35.37,35.34,35.37,10100.0,22.6128,22.6256,22.6064,22.6256,10100.0
2008-09-02 13:00:00,35.36,35.37,35.33,35.37,19700.0,22.6192,22.6256,22.6,22.6256,19700.0
2008-09-02 13:05:00,35.36,35.38,35.36,35.37,7500.0,22.6192,22.632,22.6192,22.6256,7500.0
2008-09-02 13:10:00,35.38,35.39,35.37,35.38,8400.0,22.632,22.6384,22.6256,22.632,8400.0
2008-09-02 13:15:00,35.38,35.46,35.38,35.46,29600.0,22.632,22.6832,22.632,22.6832,29600.0
2008-09-02 13:20:00,35.46,35.47,35.45,35.46,19200.0,22.6832,22.6896,22.6768,22.6832,19200.0
2008-09-02 13:25:00,35.46,35.51,35.46,35.51,35500.0,22.6832,22.7152,22.6832,22.7152,35500.0
2008-09-02 13:30:00,35.5,35.55,35.5,35.54,33600.0,22.7088,22.7408,22.7088,22.7344,33600.0
2008-09-02 13:35:00,35.54,35.55,35.45,35.5,19400.0,22.7344,22.7408,22.6768,22.7088,19400.0
2008-09-02 13:40:00,35.5,35.5,35.38,35.38,15000.0,22.7088,22.7088,22.632,22.632,15000.0
2008-09-02 13:45:00,35.38,35.38,35.3,35.31,16800.0,22.632,22.632,22.5808,22.5872,16800.0
2008-09-02 13:50:00,35.3,35.3,35.23,35.25,21500.0,22.5808,22.5808,22.5361,22.5489,21500.0
2008-09-02 13:55:00,35.25,35.27,35.22,35.24,19900.0,22.5489,22.5616,22.5297,22.5425,19900.0
2008-09-02 14:00:00,35.23,35.26,35.2,35.22,17200.0,22.5361,22.5552,22.5169,22.5297,17200.0
2008-09-02 14:05:00,35.23,35.27,35.22,35.24,29400.0,22.5361,22.5616,22.5297,22.5425,29400.0
2008-09-02 14:10:00,35.24,35.26,35.2,35.25,34100.0,22.5425,22.5552,22.5169,22.5489,34100.0
2008-09-02 14:15:00,35.25,35.25,35.16,35.16,26400.0,22.5489,22.5489,22.4913,22.4913,26400.0
2008-09-02 14:20:00,35.16,35.25,35.16,35.25,27700.0,22.4913,22.5489,22.4913,22.5489,27700.0
2008-09-02 14:25:00,35.25,35.28,35.21,35.21,16000.0,22.5489,22.568,22.5233,22.5233,16000.0
2008-09-02 14:30:00,35.22,35.3,35.22,35.26,18800.0,22.5297,22.5808,22.5297,22.5552,18800.0
2008-09-02 14:35:00,35.26,35.27,35.22,35.25,43800.0,22.5552,22.5616,22.5297,22.5489,43800.0
2008-09-02 14:40:00,35.24,35.27,35.24,35.27,9700.0,22.5425,22.5616,22.5425,22.5616,9700.0
2008-09-02 14:45:00,35.26,35.32,35.23,35.27,42700.0,22.5552,22.5936,22.5361,22.5616,42700.0
2008-09-02 14:50:00,35.27,35.27,35.19,35.2,30500.0,22.5616,22.5616,22.5105,22.5169,30500.0
2008-09-02 14:55:00,35.19,35.24,35.19,35.22,35500.0,22.5105,22.5425,22.5105,22.5297,35500.0
2008-09-02 15:00:00,35.22,35.25,35.2,35.23,61500.0,22.5297,22.5489,22.5169,22.5361,61500.0
2008-09-02 15:05:00,35.22,35.26,35.22,35.23,33000.0,22.5297,22.5552,22.5297,22.5361,33000.0
2008-09-02 15:10:00,35.24,35.24,35.21,35.22,26100.0,22.5425,22.5425,22.5233,22.5297,26100.0
2008-09-02 15:15:00,35.23,35.26,35.21,35.24,40100.0,22.5361,22.5552,22.5233,22.5425,40100.0
2008-09-02 15:20:00,35.23,35.25,35.21,35.25,32400.0,22.5361,22.5489,22.5233,22.5489,32400.0
2008-09-02 15:25:00,35.24,35.27,35.2,35.26,33400.0,22.5425,22.5616,22.5169,22.5552,33400.0
2008-09-02 15:30:00,35.25,35.33,35.25,35.31,43600.0,22.5489,22.6,22.5489,22.5872,43600.0
2008-09-02 15:35:00,35.31,35.35,35.31,35.34,45200.0,22.5872,22.6128,22.5872,22.6064,45200.0
2008-09-02 15:40:00,35.33,35.36,35.29,35.29,72500.0,22.6,22.6192,22.5744,22.5744,72500.0
2008-09-02 15:45:00,35.3,35.33,35.26,35.3,67100.0,22.5808,22.6,22.5552,22.5808,67100.0
2008-09-02 15:50:00,35.31,35.36,35.3,35.36,52600.0,22.5872,22.6192,22.5808,22.6192,52600.0
2008-09-02 15:55:00,35.36,35.4,35.32,35.4,105800.0,22.6192,22.6448,22.5936,22.6448,105800.0
2008-09-03 09:30:00,35.26,35.3,35.1,35.11,26000.0,22.5552,22.5808,22.4529,22.4593,26000.0
2008-09-03 09:35:00,35.11,35.16,35.05,35.06,32300.0,22.4593,22.4913,22.4209,22.4273,32300.0
2008-09-03 09:40:00,35.05,35.06,35.02,35.03,29200.0,22.4209,22.4273,22.4017,22.4081,29200.0
2008-09-03 09:45:00,35.03,35.03,34.9,34.99,65500.0,22.4081,22.4081,22.325,22.3825,65500.0
2008-09-03 09:50:00,34.99,35.04,34.99,35.03,43200.0,22.3825,22.4145,22.3825,22.4081,43200.0
2008-09-03 09:55:00,35.03,35.06,35.0,35.02,35500.0,22.4081,22.4273,22.3889,22.4017,35500.0
2008-09-03 10:00:00,35.02,35.09,35.0,35.08,44600.0,22.4017,22.4465,22.3889,22.4401,44600.0
2008-09-03 10:05:00,35.07,35.08,34.97,34.98,45100.0,22.4337,22.4401,22.3697,22.3761,45100.0
2008-09-03 10:10:00,34.97,34.99,34.93,34.99,244300.0,22.3697,22.3825,22.3442,22.3825,244300.0
2008-09-03 10:15:00,34.99,35.0,34.89,34.91,19900.0,22.3825,22.3889,22.3186,22.3314,19900.0
2008-09-03 10:20:00,34.91,34.91,34.86,34.91,28900.0,22.3314,22.3314,22.2994,22.3314,28900.0
2008-09-03 10:25:00,34.91,34.91,34.89,34.9,27900.0,22.3314,22.3314,22.3186,22.325,27900.0
2008-09-03 10:30:00,34.9,34.91,34.86,34.88,24700.0,22.325,22.3314,22.2994,22.3122,24700.0
2008-09-03 10:35:00,34.89,35.02,34.87,35.01,29700.0,22.3186,22.4017,22.3058,22.3953,29700.0
2008-09-03 10:40:00,35.01,35.12,35.01,35.1,17500.0,22.3953,22.4657,22.3953,22.4529,17500.0
2008-09-03 10:45:00,35.1,35.11,34.97,34.97,19900.0,22.4529,22.4593,22.3697,22.3697,19900.0
2008-09-03 10:50:00,34.97,34.99,34.92,34.97,88800.0,22.3697,22.3825,22.3378,22.3697,88800.0
2008-09-03 10:55:00,34.97,35.0,34.97,34.99,26800.0,22.3697,22.3889,22.3697,22.3825,26800.0
2008-09-03 11:00:00,34.99,35.1,34.98,35.1,28500.0,22.3825,22.4529,22.3761,22.4529,28500.0
2008-09-03 11:05:00,35.1,35.12,35.05,35.06,48600.0,22.4529,22.4657,22.4209,22.4273,48600.0
2008-09-03 11:10:00,35.02,35.06,34.94,34.94,39500.0,22.4017,22.4273,22.3506,22.3506,39500.0
2008-09-03 11:15:00,34.94,34.99,34.93,34.98,42500.0,22.3506,22.3825,22.3442,22.3761,42500.0
2008-09-03 11:20:00,34.99,35.04,34.97,35.0,37300.0,22.3825,22.4145,22.3697,22.3889,37300.0
2008-09-03 11:25:00,35.0,35.03,34.99,35.0,30600.0,22.3889,22.4081,22.3825,22.3889,30600.0
2008-09-03 11:30:00,35.0,35.01,34.97,34.98,27600.0,22.3889,22.3953,22.3697,22.3761,27600.0
2008-09-03 11:35:00,34.97,34.99,34.94,34.96,44800.0,22.3697,22.3825,22.3506,22.3633,44800.0
2008-09-03 11:40:00,34.96,34.96,34.91,34.94,19100.0,22.3633,22.3633,22.3314,22.3506,19100.0
2008-09-03 11:45:00,34.94,34.94,34.92,34.94,17300.0,22.3506,22.3506,22.3378,22.3506,17300.0
2008-09-03 11:50:00,34.93,34.97,34.87,34.96,17500.0,22.3442,22.3697,22.3058,22.3633,17500.0
2008-09-03 11:55:00,34.95,34.95,34.88,34.89,44100.0,22.3569,22.3569,22.3122,22.3186,44100.0
2008-09-03 12:00:00,34.89,34.93,34.89,34.92,45900.0,22.3186,22.3442,22.3186,22.3378,45900.0
2008-09-03 12:05:00,34.92,34.94,34.91,34.91,37700.0,22.3378,22.3506,22.3314,22.3314,37700.0
2008-09-03 12:10:00,34.91,34.95,34.91,34.93,49800.0,22.3314,22.3569,22.3314,22.3442,49800.0
2008-09-03 12:15:00,34.93,34.93,34.9,34.92,20900.0,22.3442,22.3442,22.325,22.3378,20900.0
2008-09-03 12:20:00,34.92,34.95,34.9,34.92,43400.0,22.3378,22.3569,22.325,22.3378,43400.0
2008-09-03 12:25:00,34.92,34.95,34.92,34.95,27700.0,22.3378,22.3569,22.3378,22.3569,27700.0
2008-09-03 12:30:00,34.94,34.96,34.93,34.95,31500.0,22.3506,22.3633,22.3442,22.3569,31500.0
2008-09-03 12:35:00,34.95,34.98,34.95,34.97,24400.0,22.3569,22.3761,22.3569,22.3697,24400.0
2008-09-03 12:40:00,34.98,35.0,34.96,34.98,43500.0,22.3761,22.3889,22.3633,22.3761,43500.0
2008-09-03 12:45:00,34.98,34.99,34.91,34.91,17700.0,22.3761,22.3825,22.3314,22.3314,17700.0
2008-09-03 12:50:00,34.91,34.91,34.88,34.9,11500.0,22.3314,22.3314,22.3122,22.325,11500.0
2008-09-03 12:55:00,34.89,34.9,34.81,34.89,38800.0,22.3186,22.325,22.2674,22.3186,38800.0
2008-09-03 13:00:00,34.88,34.89,34.82,34.87,50300.0,22.3122,22.3186,22.2738,22.3058,50300.0
2008-09-03 13:05:00,34.87,34.89,34.84,34.86,340500.0,22.3058,22.3186,22.2866,22.2994,340500.0
2008-09-03 13:10:00,34.86,34.9,34.86,34.88,78100.0,22.2994,22.325,22.2994,22.3122,78100.0
2008-09-03 13:15:00,34.88,34.9,34.87,34.89,21100.0,22.3122,22.325,22.3058,22.3186,21100.0
2008-09-03 13:20:00,34.9,34.92,34.89,34.89,26700.0,22.325,22.3378,22.3186,22.3186,26700.0
2008-09-03 13:25:00,34.89,34.92,34.85,34.91,522700.0,22.3186,22.3378,22.293,22.3314,522700.0
2008-09-03 13:30:00,34.91,34.92,34.87,34.88,16100.0,22.3314,22.3378,22.3058,22.3122,16100.0
2008-09-03 13:35:00,34.88,34.91,34.88,34.9,22500.0,22.3122,22.3314,22.3122,22.325,22500.0
2008-09-03 13:40:00,34.91,34.93,34.86,34.92,27500.0,22.3314,22.3442,22.2994,22.3378,27500.0
2008-09-03 13:45:00,34.92,34.93,34.9,34.91,20800.0,22.3378,22.3442,22.325,22.3314,20800.0
2008-09-03 13:50:00,34.91,34.93,34.9,34.9,15500.0,22.3314,22.3442,22.325,22.325,15500.0
2008-09-03 13:55:00,34.9,34.92,34.9,34.92,23000.0,22.325,22.3378,22.325,22.3378,23000.0
2008-09-03 14:00:00,34.92,35.02,34.89,35.0,85200.0,22.3378,22.4017,22.3186,22.3889,85200.0
2008-09-03 14:05:00,35.02,35.02,34.95,34.96,32200.0,22.4017,22.4017,22.3569,22.3633,32200.0
2008-09-03 14:10:00,34.96,34.97,34.91,34.92,42000.0,22.3633,22.3697,22.3314,22.3378,42000.0
2008-09-03 14:15:00,34.92,34.97,34.9,34.96,28100.0,22.3378,22.3697,22.325,22.3633,28100.0
2008-09-03 14:20:00,34.95,34.96,34.91,34.92,37600.0,22.3569,22.3633,22.3314,22.3378,37600.0
2008-09-03 14:25:00,34.92,34.99,34.92,34.98,45700.0,22.3378,22.3825,22.3378,22.3761,45700.0
2008-09-03 14:30:00,34.98,35.01,34.96,35.01,21900.0,22.3761,22.3953,22.3633,22.3953,21900.0
2008-09-03 14:35:00,35.01,35.07,34.99,35.06,26200.0,22.3953,22.4337,22.3825,22.4273,26200.0
2008-09-03 14:40:00,35.06,35.09,35.03,35.06,32300.0,22.4273,22.4465,22.4081,22.4273,32300.0
2008-09-03 14:45:00,35.07,35.07,34.98,34.98,20600.0,22.4337,22.4337,22.3761,22.3761,20600.0
2008-09-03 14:50:00,34.97,35.01,34.9,34.9,30300.0,22.3697,22.3953,22.325,22.325,30300.0
2008-09-03 14:55:00,34.91,34.96,34.91,34.95,43100.0,22.3314,22.3633,22.3314,22.3569,43100.0
2008-09-03 15:00:00,34.96,35.05,34.95,35.04,71400.0,22.3633,22.4209,22.3569,22.4145,71400.0
2008-09-03 15:05:00,35.03,35.03,34.96,34.96,249100.0,22.4081,22.4081,22.3633,22.3633,249100.0
2008-09-03 15:10:00,34.94,34.97,34.91,34.95,28000.0,22.3506,22.3697,22.3314,22.3569,28000.0
2008-09-03 15:15:00,34.96,34.97,34.9,34.93,37100.0,22.3633,22.3697,22.325,22.3442,37100.0
2008-09-03 15:20:00,34.92,35.04,34.91,35.02,66000.0,22.3378,22.4145,22.3314,22.4017,66000.0
2008-09-03 15:25:00,35.02,35.03,34.96,34.97,42100.0,22.4017,22.4081,22.3633,22.3697,42100.0
2008-09-03 15:30:00,34.98,35.01,34.94,35.0,55200.0,22.3761,22.3953,22.3506,22.3889,55200.0
2008-09-03 15:35:00,35.0,35.04,35.0,35.01,78100.0,22.3889,22.4145,22.3889,22.3953,78100.0
2008-09-03 15:40:00,35.01,35.04,34.94,34.94,190000.0,22.3953,22.4145,22.3506,22.3506,190000.0
2008-09-03 15:45:00,34.94,34.94,34.87,34.92,135200.0,22.3506,22.3506,22.3058,22.3378,135200.0
2008-09-03 15:50:00,34.92,34.95,34.91,34.95,84700.0,22.3378,22.3569,22.3314,22.3569,84700.0
2008-09-03 15:55:00,34.95,34.98,34.93,34.98,150600.0,22.3569,22.3761,22.3442,22.3761,150600.0
2008-09-04 09:30:00,34.83,35.09,34.79,34.96,62800.0,22.2802,22.4465,22.2546,22.3633,62800.0
2008-09-04 09:35:00,34.98,35.06,34.98,35.04,17900.0,22.3761,22.4273,22.3761,22.4145,17900.0
2008-09-04 09:40:00,35.05,35.05,34.77,34.78,75300.0,22.4209,22.4209,22.2418,22.2482,75300.0
2008-09-04 09:45:00,34.78,34.8,34.73,34.78,31900.0,22.2482,22.261,22.2162,22.2482,31900.0
2008-09-04 09:50:00,34.79,34.8,34.73,34.76,34000.0,22.2546,22.261,22.2162,22.2354,34000.0
2008-09-04 09:55:00,34.77,34.78,34.64,34.64,41700.0,22.2418,22.2482,22.1586,22.1586,41700.0
2008-09-04 10:00:00,34.64,34.67,34.61,34.66,71700.0,22.1586,22.1778,22.1395,22.1714,71700.0
2008-09-04 10:05:00,34.65,34.84,34.64,34.84,44600.0,22.165,22.2866,22.1586,22.2866,44600.0
2008-09-04 10:10:00,34.84,34.89,34.83,34.88,29300.0,22.2866,22.3186,22.2802,22.3122,29300.0
2008-09-04 10:15:00,34.88,34.9,34.86,34.88,33000.0,22.3122,22.325,22.2994,22.3122,33000.0
2008-09-04 10:20:00,34.87,34.93,34.87,34.92,129500.0,22.3058,22.3442,22.3058,22.3378,129500.0
2008-09-04 10:25:00,34.92,34.93,34.9,34.93,21900.0,22.3378,22.3442,22.325,22.3442,21900.0
2008-09-04 10:30:00,34.94,34.96,34.85,34.89,57300.0,22.3506,22.3633,22.293,22.3186,57300.0
2008-09-04 10:35:00,34.9,34.9,34.71,34.71,78600.0,22.325,22.325,22.2034,22.2034,78600.0
2008-09-04 10:40:00,34.71,34.71,34.65,34.69,38100.0,22.2034,22.2034,22.165,22.1906,38100.0
2008-09-04 10:45:00,34.69,34.77,34.68,34.68,55600.0,22.1906,22.2418,22.1842,22.1842,55600.0
2008-09-04 10:50:00,34.66,34.67,34.55,34.55,116800.0,22.1714,22.1778,22.1011,22.1011,116800.0
2008-09-04 10:55:00,34.55,34.62,34.53,34.6,28600.0,22.1011,22.1459,22.0883,22.1331,28600.0
2008-09-04 11:00:00,34.6,34.63,34.56,34.61,46900.0,22.1331,22.1522,22.1075,22.1395,46900.0
2008-09-04 11:05:00,34.62,34.68,34.58,34.66,37200.0,22.1459,22.1842,22.1203,22.1714,37200.0
2008-09-04 11:10:00,34.68,34.69,34.62,34.63,31500.0,22.1842,22.1906,22.1459,22.1522,31500.0
2008-09-04 11:15:00,34.62,34.66,34.6,34.66,26700.0,22.1459,22.1714,22.1331,22.1714,26700.0
2008-09-04 11:20:00,34.66,34.71,34.58,34.62,46900.0,22.1714,22.2034,22.1203,22.1459,46900.0
2008-09-04 11:25:00,34.62,34.66,34.58,34.58,37100.0,22.1459,22.1714,22.1203,22.1203,37100.0
2008-09-04 11:30:00,34.59,34.61,34.43,34.44,100700.0,22.1267,22.1395,22.0243,22.0307,100700.0
2008-09-04 11:35:00,34.44,34.49,34.44,34.47,24900.0,22.0307,22.0627,22.0307,22.0499,24900.0
2008-09-04 11:40:00,34.48,34.52,34.46,34.48,30200.0,22.0563,22.0819,22.0435,22.0563,30200.0
2008-09-04 11:45:00,34.49,34.51,34.47,34.48,37700.0,22.0627,22.0755,22.0499,22.0563,37700.0
2008-09-04 11:50:00,34.48,34.52,34.46,34.48,25400.0,22.0563,22.0819,22.0435,22.0563,25400.0
2008-09-04 11:55:00,34.48,34.48,34.37,34.38,35900.0,22.0563,22.0563,21.9859,21.9923,35900.0
2008-09-04 12:00:00,34.38,34.44,34.37,34.44,23400.0,21.9923,22.0307,21.9859,22.0307,23400.0
2008-09-04 12:05:00,34.44,34.46,34.4,34.46,44900.0,22.0307,22.0435,22.0051,22.0435,44900.0
2008-09-04 12:10:00,34.46,34.47,34.44,34.47,23600.0,22.0435,22.0499,22.0307,22.0499,23600.0
2008-09-04 12:15:00,34.47,34.49,34.45,34.45,41700.0,22.0499,22.0627,22.0371,22.0371,41700.0
2008-09-04 12:20:00,34.46,34.52,34.44,34.49,37900.0,22.0435,22.0819,22.0307,22.0627,37900.0
2008-09-04 12:25:00,34.49,34.51,34.46,34.48,21600.0,22.0627,22.0755,22.0435,22.0563,21600.0
2008-09-04 12:30:00,34.48,34.49,34.44,34.45,44400.0,22.0563,22.0627,22.0307,22.0371,44400.0
2008-09-04 12:35:00,34.46,34.46,34.45,34.45,26600.0,22.0435,22.0435,22.0371,22.0371,26600.0
2008-09-04 12:40:00,34.45,34.47,34.42,34.45,49300.0,22.0371,22.0499,22.0179,22.0371,49300.0
2008-09-04 12:45:00,34.45,34.45,34.34,34.37,48000.0,22.0371,22.0371,21.9667,21.9859,48000.0
2008-09-04 12:50:00,34.37,34.43,34.37,34.39,42700.0,21.9859,22.0243,21.9859,21.9987,42700.0
2008-09-04 12:55:00,34.4,34.42,34.39,34.4,16200.0,22.0051,22.0179,21.9987,22.0051,16200.0
2008-09-04 13:00:00,34.4,34.45,34.4,34.45,17400.0,22.0051,22.0371,22.0051,22.0371,17400.0
2008-09-04 13:05:00,34.44,34.5,34.38,34.48,30000.0,22.0307,22.0691,21.9923,22.0563,30000.0
2008-09-04 13:10:00,34.48,34.54,34.48,34.51,22500.0,22.0563,22.0947,22.0563,22.0755,22500.0
2008-09-04 13:15:00,34.52,34.54,34.5,34.52,18400.0,22.0819,22.0947,22.0691,22.0819,18400.0
2008-09-04 13:20:00,34.52,34.52,34.44,34.45,24800.0,22.0819,22.0819,22.0307,22.0371,24800.0
2008-09-04 13:25:00,34.44,34.48,34.38,34.4,23900.0,22.0307,22.0563,21.9923,22.0051,23900.0
2008-09-04 13:30:00,34.4,34.42,34.36,34.39,22600.0,22.0051,22.0179,21.9795,21.9987,22600.0
2008-09-04 13:35:00,34.4,34.45,34.4,34.44,15000.0,22.0051,22.0371,22.0051,22.0307,15000.0
2008-09-04 13:40:00,34.45,34.48,34.44,34.47,13400.0,22.0371,22.0563,22.0307,22.0499,13400.0
2008-09-04 13:45:00,34.47,34.52,34.47,34.52,22700.0,22.0499,22.0819,22.0499,22.0819,22700.0
2008-09-04 13:50:00,34.52,34.53,34.51,34.53,10800.0,22.0819,22.0883,22.0755,22.0883,10800.0
2008-09-04 13:55:00,34.53,34.58,34.53,34.58,18200.0,22.0883,22.1203,22.0883,22.1203,18200.0
2008-09-04 14:00:00,34.56,34.56,34.49,34.5,21400.0,22.1075,22.1075,22.0627,22.0691,21400.0
2008-09-04 14:05:00,34.5,34.51,34.43,34.44,24900.0,22.0691,22.0755,22.0243,22.0307,24900.0
2008-09-04 14:10:00,34.44,34.48,34.32,34.4,35100.0,22.0307,22.0563,21.9539,22.0051,35100.0
2008-09-04 14:15:00,34.4,34.43,34.37,34.41,25500.0,22.0051,22.0243,21.9859,22.0115,25500.0
2008-09-04 14:20:00,34.41,34.46,34.4,34.42,29800.0,22.0115,22.0435,22.0051,22.0179,29800.0
2008-09-04 14:25:00,34.43,34.49,34.42,34.44,36300.0,22.0243,22.0627,22.0179,22.0307,36300.0
2008-09-04 14:30:00,34.44,34.48,34.42,34.47,27700.0,22.0307,22.0563,22.0179,22.0499,27700.0
2008-09-04 14:35:00,34.46,34.52,34.45,34.52,27400.0,22.0435,22.0819,22.0371,22.0819,27400.0
2008-09-04 14:40:00,34.52,34.53,34.47,34.49,30100.0,22.0819,22.0883,22.0499,22.0627,30100.0
2008-09-04 14:45:00,34.5,34.5,34.42,34.44,50200.0,22.0691,22.0691,22.0179,22.0307,50200.0
2008-09-04 14:50:00,34.44,34.45,34.4,34.41,35400.0,22.0307,22.0371,22.0051,22.0115,35400.0
2008-09-04 14:55:00,34.41,34.47,34.41,34.47,52400.0,22.0115,22.0499,22.0115,22.0499,52400.0
2008-09-04 15:00:00,34.48,34.52,34.45,34.48,41000.0,22.0563,22.0819,22.0371,22.0563,41000.0
2008-09-04 15:05:00,34.47,34.54,34.47,34.49,38200.0,22.0499,22.0947,22.0499,22.0627,38200.0
2008-09-04 15:10:00,34.49,34.56,34.48,34.52,58200.0,22.0627,22.1075,22.0563,22.0819,58200.0
2008-09-04 15:15:00,34.53,34.53,34.44,34.48,47500.0,22.0883,22.0883,22.0307,22.0563,47500.0
2008-09-04 15:20:00,34.47,34.48,34.37,34.46,55900.0,22.0499,22.0563,21.9859,22.0435,55900.0
2008-09-04 15:25:00,34.45,34.5,34.44,34.45,41000.0,22.0371,22.0691,22.0307,22.0371,41000.0
2008-09-04 15:30:00,34.45,34.5,34.39,34.48,100700.0,22.0371,22.0691,21.9987,22.0563,100700.0
2008-09-04 15:35:00,34.49,34.49,34.42,34.42,32400.0,22.0627,22.0627,22.0179,22.0179,32400.0
2008-09-04 15:40:00,34.42,34.47,34.37,34.47,62800.0,22.0179,22.0499,21.9859,22.0499,62800.0
2008-09-04 15:45:00,34.46,34.5,34.4,34.43,80700.0,22.0435,22.0691,22.0051,22.0243,80700.0
2008-09-04 15:50:00,34.4,34.46,34.39,34.43,89200.0,22.0051,22.0435,21.9987,22.0243,89200.0
2008-09-04 15:55:00,34.43,34.43,34.28,34.29,188400.0,22.0243,22.0243,21.9284,21.9348,188400.0
2008-09-05 09:30:00,34.08,34.36,34.01,34.25,51300.0,21.8004,21.9795,21.7556,21.9092,51300.0
2008-09-05 09:35:00,34.24,34.3,34.18,34.28,41300.0,21.9028,21.9412,21.8644,21.9284,41300.0
2008-09-05 09:40:00,34.28,34.46,34.26,34.45,57700.0,21.9284,22.0435,21.9156,22.0371,57700.0
2008-09-05 09:45:00,34.45,34.47,34.36,34.42,37500.0,22.0371,22.0499,21.9795,22.0179,37500.0
2008-09-05 09:50:00,34.42,34.49,34.4,34.47,60100.0,22.0179,22.0627,22.0051,22.0499,60100.0
2008-09-05 09:55:00,34.47,34.51,34.45,34.47,24200.0,22.0499,22.0755,22.0371,22.0499,24200.0
2008-09-05 10:00:00,34.48,34.56,34.44,34.52,34600.0,22.0563,22.1075,22.0307,22.0819,34600.0
2008-09-05 10:05:00,34.52,34.54,34.44,34.46,39400.0,22.0819,22.0947,22.0307,22.0435,39400.0
2008-09-05 10:10:00,34.45,34.46,34.38,34.42,43500.0,22.0371,22.0435,21.9923,22.0179,43500.0
2008-09-05 10:15:00,34.41,34.46,34.36,34.46,54600.0,22.0115,22.0435,21.9795,22.0435,54600.0
2008-09-05 10:20:00,34.45,34.45,34.3,34.33,65100.0,22.0371,22.0371,21.9412,21.9603,65100.0
2008-09-05 10:25:00,34.36,34.52,34.31,34.46,57300.0,21.9795,22.0819,21.9475,22.0435,57300.0
2008-09-05 10:30:00,34.46,34.52,34.37,34.4,51100.0,22.0435,22.0819,21.9859,22.0051,51100.0
2008-09-05 10:35:00,34.4,34.5,34.4,34.45,19000.0,22.0051,22.0691,22.0051,22.0371,19000.0
2008-09-05 10:40:00,34.44,34.45,34.38,34.44,24700.0,22.0307,22.0371,21.9923,22.0307,24700.0
2008-09-05 10:45:00,34.44,34.45,34.33,34.37,34600.0,22.0307,22.0371,21.9603,21.9859,34600.0
2008-09-05 10:50:00,34.37,34.41,34.35,34.41,37300.0,21.9859,22.0115,21.9731,22.0115,37300.0
2008-09-05 10:55:00,34.4,34.41,34.3,34.33,46600.0,22.0051,22.0115,21.9412,21.9603,46600.0
2008-09-05 11:00:00,34.32,34.33,34.26,34.29,24100.0,21.9539,21.9603,21.9156,21.9348,24100.0
2008-09-05 11:05:00,34.29,34.38,34.28,34.37,42000.0,21.9348,21.9923,21.9284,21.9859,42000.0
2008-09-05 11:10:00,34.37,34.37,34.24,34.25,38200.0,21.9859,21.9859,21.9028,21.9092,38200.0
2008-09-05 11:15:00,34.25,34.3,34.25,34.26,45100.0,21.9092,21.9412,21.9092,21.9156,45100.0
2008-09-05 11:20:00,34.26,34.35,34.26,34.34,23800.0,21.9156,21.9731,21.9156,21.9667,23800.0
2008-09-05 11:25:00,34.35,34.43,34.34,34.4,37100.0,21.9731,22.0243,21.9667,22.0051,37100.0
2008-09-05 11:30:00,34.41,34.41,34.36,34.4,21200.0,22.0115,22.0115,21.9795,22.0051,21200.0
2008-09-05 11:35:00,34.41,34.44,34.38,34.41,38100.0,22.0115,22.0307,21.9923,22.0115,38100.0
2008-09-05 11:40:00,34.41,34.5,34.41,34.46,27200.0,22.0115,22.0691,22.0115,22.0435,27200.0
2008-09-05 11:45:00,34.46,34.51,34.44,34.5,14200.0,22.0435,22.0755,22.0307,22.0691,14200.0
2008-09-05 11:50:00,34.5,34.62,34.49,34.59,39500.0,22.0691,22.1459,22.0627,22.1267,39500.0
2008-09-05 11:55:00,34.59,34.68,34.56,34.6,55200.0,22.1267,22.1842,22.1075,22.1331,55200.0
2008-09-05 12:00:00,34.61,34.68,34.61,34.64,45700.0,22.1395,22.1842,22.1395,22.1586,45700.0
2008-09-05 12:05:00,34.65,34.66,34.59,34.6,47400.0,22.165,22.1714,22.1267,22.1331,47400.0
2008-09-05 12:10:00,34.59,34.63,34.58,34.59,46800.0,22.1267,22.1522,22.1203,22.1267,46800.0
2008-09-05 12:15:00,34.6,34.61,34.55,34.57,20500.0,22.1331,22.1395,22.1011,22.1139,20500.0
2008-09-05 12:20:00,34.57,34.58,34.52,34.53,26200.0,22.1139,22.1203,22.0819,22.0883,26200.0
2008-09-05 12:25:00,34.54,34.59,34.49,34.59,41500.0,22.0947,22.1267,22.0627,22.1267,41500.0
2008-09-05 12:30:00,34.58,34.64,34.5,34.51,42100.0,22.1203,22.1586,22.0691,22.0755,42100.0
2008-09-05 12:35:00,34.52,34.6,34.5,34.52,29300.0,22.0819,22.1331,22.0691,22.0819,29300.0
2008-09-05 12:40:00,34.52,34.54,34.5,34.52,20100.0,22.0819,22.0947,22.0691,22.0819,20100.0
2008-09-05 12:45:00,34.52,34.58,34.52,34.55,22700.0,22.0819,22.1203,22.0819,22.1011,22700.0
2008-09-05 12:50:00,34.55,34.6,34.47,34.56,30200.0,22.1011,22.1331,22.0499,22.1075,30200.0
2008-09-05 12:55:00,34.56,34.6,34.52,34.57,22100.0,22.1075,22.1331,22.0819,22.1139,22100.0
2008-09-05 13:00:00,34.57,34.58,34.53,34.53,26300.0,22.1139,22.1203,22.0883,22.0883,26300.0
2008-09-05 13:05:00,34.53,34.62,34.53,34.6,34600.0,22.0883,22.1459,22.0883,22.1331,34600.0
2008-09-05 13:10:00,34.59,34.63,34.59,34.62,18700.0,22.1267,22.1522,22.1267,22.1459,18700.0
2008-09-05 13:15:00,34.63,34.67,34.63,34.65,19100.0,22.1522,22.1778,22.1522,22.165,19100.0
2008-09-05 13:20:00,34.65,34.66,34.61,34.61,19200.0,22.165,22.1714,22.1395,22.1395,19200.0
2008-09-05 13:25:00,34.61,34.62,34.61,34.62,9300.0,22.1395,22.1459,22.1395,22.1459,9300.0
2008-09-05 13:30:00,34.62,34.69,34.61,34.69,23900.0,22.1459,22.1906,22.1395,22.1906,23900.0
2008-09-05 13:35:00,34.68,34.69,34.55,34.55,44300.0,22.1842,22.1906,22.1011,22.1011,44300.0
2008-09-05 13:40:00,34.55,34.65,34.55,34.63,28500.0,22.1011,22.165,22.1011,22.1522,28500.0
2008-09-05 13:45:00,34.63,34.63,34.57,34.58,17400.0,22.1522,22.1522,22.1139,22.1203,17400.0
2008-09-05 13:50:00,34.58,34.58,34.57,34.58,7600.0,22.1203,22.1203,22.1139,22.1203,7600.0
2008-09-05 13:55:00,34.58,34.68,34.58,34.68,39600.0,22.1203,22.1842,22.1203,22.1842,39600.0
2008-09-05 14:00:00,34.67,34.67,34.56,34.6,35600.0,22.1778,22.1778,22.1075,22.1331,35600.0
2008-09-05 14:05:00,34.6,34.66,34.6,34.66,146000.0,22.1331,22.1714,22.1331,22.1714,146000.0
2008-09-05 14:10:00,34.66,34.73,34.65,34.73,48900.0,22.1714,22.2162,22.165,22.2162,48900.0
2008-09-05 14:15:00,34.72,34.73,34.69,34.73,30500.0,22.2098,22.2162,22.1906,22.2162,30500.0
2008-09-05 14:20:00,34.73,34.83,34.73,34.73,44200.0,22.2162,22.2802,22.2162,22.2162,44200.0
2008-09-05 14:25:00,34.73,34.76,34.71,34.76,20400.0,22.2162,22.2354,22.2034,22.2354,20400.0
2008-09-05 14:30:00,34.77,34.77,34.71,34.75,23300.0,22.2418,22.2418,22.2034,22.229,23300.0
2008-09-05 14:35:00,34.75,34.83,34.74,34.76,61900.0,22.229,22.2802,22.2226,22.2354,61900.0
2008-09-05 14:40:00,34.76,34.79,34.74,34.78,32700.0,22.2354,22.2546,22.2226,22.2482,32700.0
2008-09-05 14:45:00,34.79,34.8,34.71,34.74,46000.0,22.2546,22.261,22.2034,22.2226,46000.0
2008-09-05 14:50:00,34.74,34.77,34.73,34.73,24800.0,22.2226,22.2418,22.2162,22.2162,24800.0
2008-09-05 14:55:00,34.74,34.86,34.73,34.79,80400.0,22.2226,22.2994,22.2162,22.2546,80400.0
2008-09-05 15:00:00,34.79,34.79,34.72,34.75,37100.0,22.2546,22.2546,22.2098,22.229,37100.0
2008-09-05 15:05:00,34.74,34.78,34.74,34.75,60600.0,22.2226,22.2482,22.2226,22.229,60600.0
2008-09-05 15:10:00,34.75,34.76,34.7,34.73,28500.0,22.229,22.2354,22.197,22.2162,28500.0
2008-09-05 15:15:00,34.73,34.83,34.72,34.83,43300.0,22.2162,22.2802,22.2098,22.2802,43300.0
2008-09-05 15:20:00,34.81,34.82,34.76,34.78,56900.0,22.2674,22.2738,22.2354,22.2482,56900.0
2008-09-05 15:25:00,34.78,34.81,34.77,34.78,75700.0,22.2482,22.2674,22.2418,22.2482,75700.0
2008-09-05 15:30:00,34.79,34.87,34.77,34.86,85300.0,22.2546,22.3058,22.2418,22.2994,85300.0
2008-09-05 15:35:00,34.86,34.91,34.86,34.91,46400.0,22.2994,22.3314,22.2994,22.3314,46400.0
2008-09-05 15:40:00,34.9,34.9,34.84,34.89,146700.0,22.325,22.325,22.2866,22.3186,146700.0
2008-09-05 15:45:00,34.88,34.93,34.86,34.9,93000.0,22.3122,22.3442,22.2994,22.325,93000.0
2008-09-05 15:50:00,34.9,34.97,34.9,34.92,72000.0,22.325,22.3697,22.325,22.3378,72000.0
2008-09-05 15:55:00,34.92,34.92,34.84,34.85,120300.0,22.3378,22.3378,22.2866,22.293,120300.0
2008-09-08 09:30:00,35.53,35.91,35.53,35.78,64400.0,22.728,22.971,22.728,22.8879,64400.0
2008-09-08 09:35:00,35.78,35.78,35.43,35.49,35600.0,22.8879,22.8879,22.664,22.7024,35600.0
2008-09-08 09:40:00,35.49,35.62,35.47,35.54,58600.0,22.7024,22.7855,22.6896,22.7344,58600.0
2008-09-08 09:45:00,35.55,35.71,35.45,35.68,66700.0,22.7408,22.8431,22.6768,22.8239,66700.0
2008-09-08 09:50:00,35.68,35.7,35.56,35.65,26100.0,22.8239,22.8367,22.7472,22.8047,26100.0
2008-09-08 09:55:00,35.65,35.7,35.61,35.63,35000.0,22.8047,22.8367,22.7791,22.7919,35000.0
2008-09-08 10:00:00,35.64,35.68,35.51,35.55,64300.0,22.7983,22.8239,22.7152,22.7408,64300.0
2008-09-08 10:05:00,35.55,35.63,35.52,35.58,82500.0,22.7408,22.7919,22.7216,22.7599,82500.0
2008-09-08 10:10:00,35.58,35.62,35.52,35.52,60200.0,22.7599,22.7855,22.7216,22.7216,60200.0
2008-09-08 10:15:00,35.53,35.53,35.46,35.5,45400.0,22.728,22.728,22.6832,22.7088,45400.0
2008-09-08 10:20:00,35.51,35.52,35.45,35.5,71400.0,22.7152,22.7216,22.6768,22.7088,71400.0
2008-09-08 10:25:00,35.5,35.52,35.45,35.47,46900.0,22.7088,22.7216,22.6768,22.6896,46900.0
2008-09-08 10:30:00,35.49,35.66,35.49,35.58,31000.0,22.7024,22.8111,22.7024,22.7599,31000.0
2008-09-08 10:35:00,35.59,35.75,35.57,35.75,32700.0,22.7663,22.8687,22.7536,22.8687,32700.0
2008-09-08 10:40:00,35.75,35.88,35.74,35.85,33800.0,22.8687,22.9519,22.8623,22.9327,33800.0
2008-09-08 10:45:00,35.85,35.87,35.79,35.8,16000.0,22.9327,22.9455,22.8943,22.9007,16000.0
2008-09-08 10:50:00,35.8,35.8,35.56,35.57,43500.0,22.9007,22.9007,22.7472,22.7536,43500.0
2008-09-08 10:55:00,35.57,35.65,35.33,35.34,46800.0,22.7536,22.8047,22.6,22.6064,46800.0
2008-09-08 11:00:00,35.34,35.42,35.09,35.41,82600.0,22.6064,22.6576,22.4465,22.6512,82600.0
2008-09-08 11:05:00,35.4,35.52,35.36,35.38,42400.0,22.6448,22.7216,22.6192,22.632,42400.0
2008-09-08 11:10:00,35.38,35.58,35.38,35.44,73500.0,22.632,22.7599,22.632,22.6704,73500.0
2008-09-08 11:15:00,35.44,35.53,35.38,35.45,37300.0,22.6704,22.728,22.632,22.6768,37300.0
2008-09-08 11:20:00,35.43,35.49,35.42,35.46,22900.0,22.664,22.7024,22.6576,22.6832,22900.0
2008-09-08 11:25:00,35.46,35.48,35.23,35.25,61200.0,22.6832,22.696,22.5361,22.5489,61200.0
2008-09-08 11:30:00,35.28,35.4,35.26,35.27,54500.0,22.568,22.6448,22.5552,22.5616,54500.0
2008-09-08 11:35:00,35.28,35.48,35.26,35.4,24000.0,22.568,22.696,22.5552,22.6448,24000.0
2008-09-08 11:40:00,35.38,35.43,35.27,35.31,33800.0,22.632,22.664,22.5616,22.5872,33800.0
2008-09-08 11:45:00,35.31,35.38,35.29,35.34,29400.0,22.5872,22.632,22.5744,22.6064,29400.0
2008-09-08 11:50:00,35.35,35.45,35.3,35.33,33500.0,22.6128,22.6768,22.5808,22.6,33500.0
2008-09-08 11:55:00,35.33,35.38,35.23,35.38,49100.0,22.6,22.632,22.5361,22.632,49100.0
2008-09-08 12:00:00,35.38,35.4,35.3,35.3,28100.0,22.632,22.6448,22.5808,22.5808,28100.0
2008-09-08 12:05:00,35.31,35.32,35.25,35.29,27200.0,22.5872,22.5936,22.5489,22.5744,27200.0
2008-09-08 12:10:00,35.29,35.29,35.15,35.2,33700.0,22.5744,22.5744,22.4849,22.5169,33700.0
2008-09-08 12:15:00,35.21,35.27,35.2,35.26,24000.0,22.5233,22.5616,22.5169,22.5552,24000.0
2008-09-08 12:20:00,35.28,35.31,35.19,35.19,18400.0,22.568,22.5872,22.5105,22.5105,18400.0
2008-09-08 12:25:00,35.2,35.29,35.2,35.26,34300.0,22.5169,22.5744,22.5169,22.5552,34300.0
2008-09-08 12:30:00,35.26,35.41,35.22,35.38,53600.0,22.5552,22.6512,22.5297,22.632,53600.0
2008-09-08 12:35:00,35.36,35.37,35.27,35.32,24800.0,22.6192,22.6256,22.5616,22.5936,24800.0
2008-09-08 12:40:00,35.32,35.45,35.32,35.36,16600.0,22.5936,22.6768,22.5936,22.6192,16600.0
2008-09-08 12:45:00,35.36,35.36,35.26,35.26,23000.0,22.6192,22.6192,22.5552,22.5552,23000.0
2008-09-08 12:50:00,35.26,35.37,35.23,35.37,14300.0,22.5552,22.6256,22.5361,22.6256,14300.0
2008-09-08 12:55:00,35.37,35.41,35.33,35.36,16900.0,22.6256,22.6512,22.6,22.6192,16900.0
2008-09-08 13:00:00,35.36,35.41,35.32,35.37,11300.0,22.6192,22.6512,22.5936,22.6256,11300.0
2008-09-08 13:05:00,35.35,35.35,35.18,35.18,21300.0,22.6128,22.6128,22.5041,22.5041,21300.0
2008-09-08 13:10:00,35.18,35.31,35.18,35.28,13700.0,22.5041,22.5872,22.5041,22.568,13700.0
2008-09-08 13:15:00,35.28,35.32,35.22,35.3,8800.0,22.568,22.5936,22.5297,22.5808,8800.0
2008-09-08 13:20:00,35.3,35.35,35.26,35.34,18700.0,22.5808,22.6128,22.5552,22.6064,18700.0
2008-09-08 13:25:00,35.34,35.35,35.25,35.28,16600.0,22.6064,22.6128,22.5489,22.568,16600.0
2008-09-08 13:30:00,35.28,35.32,35.21,35.27,26100.0,22.568,22.5936,22.5233,22.5616,26100.0
2008-09-08 13:35:00,35.27,35.32,35.18,35.19,20600.0,22.5616,22.5936,22.5041,22.5105,20600.0
2008-09-08 13:40:00,35.2,35.2,35.1,35.12,36700.0,22.5169,22.5169,22.4529,22.4657,36700.0
2008-09-08 13:45:00,35.12,35.15,35.05,35.05,30400.0,22.4657,22.4849,22.4209,22.4209,30400.0
2008-09-08 13:50:00,35.04,35.05,34.97,35.01,32200.0,22.4145,22.4209,22.3697,22.3953,32200.0
2008-09-08 13:55:00,35.01,35.08,34.98,35.02,27600.0,22.3953,22.4401,22.3761,22.4017,27600.0
2008-09-08 14:00:00,35.0,35.22,34.99,35.12,45600.0,22.3889,22.5297,22.3825,22.4657,45600.0
2008-09-08 14:05:00,35.12,35.14,35.08,35.11,17200.0,22.4657,22.4785,22.4401,22.4593,17200.0
2008-09-08 14:10:00,35.12,35.18,35.05,35.16,41100.0,22.4657,22.5041,22.4209,22.4913,41100.0
2008-09-08 14:15:00,35.17,35.17,35.12,35.12,10700.0,22.4977,22.4977,22.4657,22.4657,10700.0
2008-09-08 14:20:00,35.13,35.17,35.08,35.14,40300.0,22.4721,22.4977,22.4401,22.4785,40300.0
2008-09-08 14:25:00,35.14,35.18,35.13,35.17,21900.0,22.4785,22.5041,22.4721,22.4977,21900.0
2008-09-08 14:30:00,35.18,35.21,35.15,35.16,23800.0,22.5041,22.5233,22.4849,22.4913,23800.0
2008-09-08 14:35:00,35.18,35.25,35.15,35.22,25200.0,22.5041,22.5489,22.4849,22.5297,25200.0
2008-09-08 14:40:00,35.22,35.24,35.18,35.22,22300.0,22.5297,22.5425,22.5041,22.5297,22300.0
2008-09-08 14:45:00,35.22,35.22,35.1,35.11,53300.0,22.5297,22.5297,22.4529,22.4593,53300.0
2008-09-08 14:50:00,35.1,35.11,35.09,35.1,31400.0,22.4529,22.4593,22.4465,22.4529,31400.0
2008-09-08 14:55:00,35.1,35.11,35.02,35.05,58900.0,22.4529,22.4593,22.4017,22.4209,58900.0
2008-09-08 15:00:00,35.05,35.1,35.04,35.07,30700.0,22.4209,22.4529,22.4145,22.4337,30700.0
2008-09-08 15:05:00,35.07,35.07,34.94,34.97,76800.0,22.4337,22.4337,22.3506,22.3697,76800.0
2008-09-08 15:10:00,34.97,35.06,34.93,35.05,39600.0,22.3697,22.4273,22.3442,22.4209,39600.0
2008-09-08 15:15:00,35.06,35.13,35.05,35.12,27300.0,22.4273,22.4721,22.4209,22.4657,27300.0
2008-09-08 15:20:00,35.13,35.25,35.13,35.21,41900.0,22.4721,22.5489,22.4721,22.5233,41900.0
2008-09-08 15:25:00,35.21,35.24,35.19,35.22,63700.0,22.5233,22.5425,22.5105,22.5297,63700.0
2008-09-08 15:30:00,35.24,35.33,35.21,35.33,65300.0,22.5425,22.6,22.5233,22.6,65300.0
2008-09-08 15:35:00,35.33,35.33,35.27,35.3,84500.0,22.6,22.6,22.5616,22.5808,84500.0
2008-09-08 15:40:00,35.29,35.34,35.23,35.27,85500.0,22.5744,22.6064,22.5361,22.5616,85500.0
2008-09-08 15:45:00,35.26,35.31,35.25,35.3,45300.0,22.5552,22.5872,22.5489,22.5808,45300.0
2008-09-08 15:50:00,35.29,35.3,35.24,35.26,59800.0,22.5744,22.5808,22.5425,22.5552,59800.0
2008-09-08 15:55:00,35.26,35.35,35.25,35.35,107100.0,22.5552,22.6128,22.5489,22.6128,107100.0
2008-09-09 09:30:00,35.43,35.59,35.36,35.42,76800.0,22.664,22.7663,22.6192,22.6576,76800.0
2008-09-09 09:35:00,35.4,35.45,35.18,35.28,42600.0,22.6448,22.6768,22.5041,22.568,42600.0
2008-09-09 09:40:00,35.27,35.4,35.18,35.3,25200.0,22.5616,22.6448,22.5041,22.5808,25200.0
2008-09-09 09:45:00,35.29,35.42,35.26,35.38,24600.0,22.5744,22.6576,22.5552,22.632,24600.0
2008-09-09 09:50:00,35.39,35.5,35.39,35.46,38700.0,22.6384,22.7088,22.6384,22.6832,38700.0
2008-09-09 09:55:00,35.46,35.49,35.39,35.42,17300.0,22.6832,22.7024,22.6384,22.6576,17300.0
2008-09-09 10:00:00,35.4,35.45,35.3,35.4,38000.0,22.6448,22.6768,22.5808,22.6448,38000.0
2008-09-09 10:05:00,35.4,35.44,35.32,35.34,20100.0,22.6448,22.6704,22.5936,22.6064,20100.0
2008-09-09 10:10:00,35.34,35.37,35.25,35.28,15200.0,22.6064,22.6256,22.5489,22.568,15200.0
2008-09-09 10:15:00,35.28,35.31,35.19,35.2,20700.0,22.568,22.5872,22.5105,22.5169,20700.0
2008-09-09 10:20:00,35.21,35.32,35.21,35.27,20000.0,22.5233,22.5936,22.5233,22.5616,20000.0
2008-09-09 10:25:00,35.27,35.27,35.17,35.21,15300.0,22.5616,22.5616,22.4977,22.5233,15300.0
2008-09-09 10:30:00,35.21,35.21,35.11,35.2,23700.0,22.5233,22.5233,22.4593,22.5169,23700.0
2008-09-09 10:35:00,35.2,35.24,35.11,35.15,17300.0,22.5169,22.5425,22.4593,22.4849,17300.0
2008-09-09 10:40:00,35.16,35.2,35.11,35.14,21000.0,22.4913,22.5169,22.4593,22.4785,21000.0
2008-09-09 10:45:00,35.13,35.16,35.06,35.07,18300.0,22.4721,22.4913,22.4273,22.4337,18300.0
2008-09-09 10:50:00,35.06,35.07,35.01,35.03,18100.0,22.4273,22.4337,22.3953,22.4081,18100.0
2008-09-09 10:55:00,35.04,35.05,34.96,34.99,25900.0,22.4145,22.4209,22.3633,22.3825,25900.0
2008-09-09 11:00:00,34.98,35.0,34.92,34.93,43300.0,22.3761,22.3889,22.3378,22.3442,43300.0
2008-09-09 11:05:00,34.93,34.94,34.83,34.9,48200.0,22.3442,22.3506,22.2802,22.325,48200.0
2008-09-09 11:10:00,34.9,34.91,34.79,34.82,19500.0,22.325,22.3314,22.2546,22.2738,19500.0
2008-09-09 11:15:00,34.81,34.85,34.74,34.83,14400.0,22.2674,22.293,22.2226,22.2802,14400.0
2008-09-09 11:20:00,34.84,35.0,34.84,34.99,22100.0,22.2866,22.3889,22.2866,22.3825,22100.0
2008-09-09 11:25:00,34.99,35.05,34.98,35.03,15400.0,22.3825,22.4209,22.3761,22.4081,15400.0
2008-09-09 11:30:00,35.03,35.03,34.99,35.01,11800.0,22.4081,22.4081,22.3825,22.3953,11800.0
2008-09-09 11:35:00,35.0,35.03,34.99,34.99,15500.0,22.3889,22.4081,22.3825,22.3825,15500.0
2008-09-09 11:40:00,34.99,35.01,34.92,34.96,19000.0,22.3825,22.3953,22.3378,22.3633,19000.0
2008-09-09 11:45:00,34.94,35.02,34.94,35.01,20800.0,22.3506,22.4017,22.3506,22.3953,20800.0
2008-09-09 11:50:00,35.01,35.02,34.96,35.01,17500.0,22.3953,22.4017,22.3633,22.3953,17500.0
2008-09-09 11:55:00,35.01,35.02,34.95,34.96,9300.0,22.3953,22.4017,22.3569,22.3633,9300.0
2008-09-09 12:00:00,34.95,34.97,34.91,34.94,16600.0,22.3569,22.3697,22.3314,22.3506,16600.0
2008-09-09 12:05:00,34.95,34.95,34.9,34.9,13500.0,22.3569,22.3569,22.325,22.325,13500.0
2008-09-09 12:10:00,34.9,34.95,34.82,34.84,17000.0,22.325,22.3569,22.2738,22.2866,17000.0
2008-09-09 12:15:00,34.83,34.89,34.81,34.84,18600.0,22.2802,22.3186,22.2674,22.2866,18600.0
2008-09-09 12:20:00,34.85,35.0,34.85,34.95,28300.0,22.293,22.3889,22.293,22.3569,28300.0
2008-09-09 12:25:00,34.94,35.0,34.92,34.93,11000.0,22.3506,22.3889,22.3378,22.3442,11000.0
2008-09-09 12:30:00,34.92,34.98,34.89,34.97,21200.0,22.3378,22.3761,22.3186,22.3697,21200.0
2008-09-09 12:35:00,34.97,35.0,34.92,34.92,16700.0,22.3697,22.3889,22.3378,22.3378,16700.0
2008-09-09 12:40:00,34.92,34.95,34.84,34.95,15100.0,22.3378,22.3569,22.2866,22.3569,15100.0
2008-09-09 12:45:00,34.96,35.01,34.95,34.97,9300.0,22.3633,22.3953,22.3569,22.3697,9300.0
2008-09-09 12:50:00,34.97,35.0,34.94,34.99,25600.0,22.3697,22.3889,22.3506,22.3825,25600.0
2008-09-09 12:55:00,34.98,35.0,34.95,34.99,18600.0,22.3761,22.3889,22.3569,22.3825,18600.0
2008-09-09 13:00:00,34.99,35.03,34.93,35.02,20100.0,22.3825,22.4081,22.3442,22.4017,20100.0
2008-09-09 13:05:00,35.02,35.02,34.99,34.99,13800.0,22.4017,22.4017,22.3825,22.3825,13800.0
2008-09-09 13:10:00,35.0,35.01,34.94,35.01,23800.0,22.3889,22.3953,22.3506,22.3953,23800.0
2008-09-09 13:15:00,35.0,35.01,34.96,35.01,14100.0,22.3889,22.3953,22.3633,22.3953,14100.0
2008-09-09 13:20:00,35.0,35.05,34.96,35.0,20900.0,22.3889,22.4209,22.3633,22.3889,20900.0
2008-09-09 13:25:00,34.98,34.98,34.84,34.84,14400.0,22.3761,22.3761,22.2866,22.2866,14400.0
2008-09-09 13:30:00,34.85,34.87,34.77,34.86,14200.0,22.293,22.3058,22.2418,22.2994,14200.0
2008-09-09 13:35:00,34.86,34.88,34.82,34.88,20600.0,22.2994,22.3122,22.2738,22.3122,20600.0
2008-09-09 13:40:00,34.87,34.9,34.79,34.89,20400.0,22.3058,22.325,22.2546,22.3186,20400.0
2008-09-09 13:45:00,34.89,34.9,34.74,34.75,29900.0,22.3186,22.325,22.2226,22.229,29900.0
2008-09-09 13:50:00,34.75,34.79,34.75,34.78,12100.0,22.229,22.2546,22.229,22.2482,12100.0
2008-09-09 13:55:00,34.77,34.82,34.76,34.8,24800.0,22.2418,22.2738,22.2354,22.261,24800.0
2008-09-09 14:00:00,34.79,34.81,34.75,34.8,24300.0,22.2546,22.2674,22.229,22.261,24300.0
2008-09-09 14:05:00,34.81,34.83,34.75,34.8,25300.0,22.2674,22.2802,22.229,22.261,25300.0
2008-09-09 14:10:00,34.8,34.85,34.76,34.83,18900.0,22.261,22.293,22.2354,22.2802,18900.0
2008-09-09 14:15:00,34.83,34.84,34.73,34.77,20200.0,22.2802,22.2866,22.2162,22.2418,20200.0
2008-09-09 14:20:00,34.77,34.8,34.72,34.79,17400.0,22.2418,22.261,22.2098,22.2546,17400.0
2008-09-09 14:25:00,34.79,34.88,34.79,34.83,13500.0,22.2546,22.3122,22.2546,22.2802,13500.0
2008-09-09 14:30:00,34.81,34.81,34.68,34.69,27300.0,22.2674,22.2674,22.1842,22.1906,27300.0
2008-09-09 14:35:00,34.68,34.73,34.68,34.71,26700.0,22.1842,22.2162,22.1842,22.2034,26700.0
2008-09-09 14:40:00,34.72,34.74,34.69,34.73,23000.0,22.2098,22.2226,22.1906,22.2162,23000.0
2008-09-09 14:45:00,34.72,34.8,34.65,34.8,28000.0,22.2098,22.261,22.165,22.261,28000.0
2008-09-09 14:50:00,34.8,34.8,34.71,34.71,15800.0,22.261,22.261,22.2034,22.2034,15800.0
2008-09-09 14:55:00,34.7,34.73,34.63,34.64,15500.0,22.197,22.2162,22.1522,22.1586,15500.0
2008-09-09 15:00:00,34.64,34.65,34.52,34.61,61000.0,22.1586,22.165,22.0819,22.1395,61000.0
2008-09-09 15:05:00,34.61,34.67,34.58,34.66,25300.0,22.1395,22.1778,22.1203,22.1714,25300.0
2008-09-09 15:10:00,34.67,34.72,34.65,34.71,22700.0,22.1778,22.2098,22.165,22.2034,22700.0
2008-09-09 15:15:00,34.69,34.73,34.6,34.65,34300.0,22.1906,22.2162,22.1331,22.165,34300.0
2008-09-09 15:20:00,34.64,34.72,34.64,34.72,20700.0,22.1586,22.2098,22.1586,22.2098,20700.0
2008-09-09 15:25:00,34.72,34.76,34.71,34.75,26100.0,22.2098,22.2354,22.2034,22.229,26100.0
2008-09-09 15:30:00,34.75,34.79,34.74,34.75,36500.0,22.229,22.2546,22.2226,22.229,36500.0
2008-09-09 15:35:00,34.75,34.75,34.63,34.66,33900.0,22.229,22.229,22.1522,22.1714,33900.0
2008-09-09 15:40:00,34.66,34.67,34.51,34.54,108500.0,22.1714,22.1778,22.0755,22.0947,108500.0
2008-09-09 15:45:00,34.54,34.55,34.41,34.41,54600.0,22.0947,22.1011,22.0115,22.0115,54600.0
2008-09-09 15:50:00,34.42,34.47,34.4,34.42,87100.0,22.0179,22.0499,22.0051,22.0179,87100.0
2008-09-09 15:55:00,34.42,34.5,34.41,34.44,135700.0,22.0179,22.0691,22.0115,22.0307,135700.0
2008-09-10 09:30:00,34.72,34.8,34.66,34.71,46400.0,22.2098,22.261,22.1714,22.2034,46400.0
2008-09-10 09:35:00,34.71,34.71,34.6,34.66,13600.0,22.2034,22.2034,22.1331,22.1714,13600.0
2008-09-10 09:40:00,34.65,34.87,34.64,34.8,25500.0,22.165,22.3058,22.1586,22.261,25500.0
2008-09-10 09:45:00,34.8,34.8,34.66,34.76,29200.0,22.261,22.261,22.1714,22.2354,29200.0
2008-09-10 09:50:00,34.78,34.8,34.74,34.75,14300.0,22.2482,22.261,22.2226,22.229,14300.0
2008-09-10 09:55:00,34.76,34.82,34.72,34.72,18300.0,22.2354,22.2738,22.2098,22.2098,18300.0
2008-09-10 10:00:00,34.72,34.79,34.71,34.79,15800.0,22.2098,22.2546,22.2034,22.2546,15800.0
2008-09-10 10:05:00,34.79,34.79,34.68,34.71,17900.0,22.2546,22.2546,22.1842,22.2034,17900.0
2008-09-10 10:10:00,34.71,34.71,34.55,34.55,14300.0,22.2034,22.2034,22.1011,22.1011,14300.0
2008-09-10 10:15:00,34.56,34.58,34.52,34.58,20800.0,22.1075,22.1203,22.0819,22.1203,20800.0
2008-09-10 10:20:00,34.57,34.59,34.46,34.51,27400.0,22.1139,22.1267,22.0435,22.0755,27400.0
2008-09-10 10:25:00,34.51,34.51,34.45,34.48,18200.0,22.0755,22.0755,22.0371,22.0563,18200.0
2008-09-10 10:30:00,34.48,34.53,34.4,34.4,25700.0,22.0563,22.0883,22.0051,22.0051,25700.0
2008-09-10 10:35:00,34.4,34.6,34.37,34.52,38800.0,22.0051,22.1331,21.9859,22.0819,38800.0
2008-09-10 10:40:00,34.52,34.52,34.41,34.42,20900.0,22.0819,22.0819,22.0115,22.0179,20900.0
2008-09-10 10:45:00,34.42,34.44,34.39,34.39,13600.0,22.0179,22.0307,21.9987,21.9987,13600.0
2008-09-10 10:50:00,34.4,34.42,34.34,34.38,21500.0,22.0051,22.0179,21.9667,21.9923,21500.0
2008-09-10 10:55:00,34.36,34.36,34.24,34.31,27000.0,21.9795,21.9795,21.9028,21.9475,27000.0
2008-09-10 11:00:00,34.3,34.32,34.23,34.29,18100.0,21.9412,21.9539,21.8964,21.9348,18100.0
2008-09-10 11:05:00,34.3,34.33,34.26,34.31,19300.0,21.9412,21.9603,21.9156,21.9475,19300.0
2008-09-10 11:10:00,34.31,34.38,34.28,34.37,20500.0,21.9475,21.9923,21.9284,21.9859,20500.0
2008-09-10 11:15:00,34.37,34.37,34.29,34.29,29300.0,21.9859,21.9859,21.9348,21.9348,29300.0
2008-09-10 11:20:00,34.29,34.29,34.2,34.23,22700.0,21.9348,21.9348,21.8772,21.8964,22700.0
2008-09-10 11:25:00,34.22,34.26,34.17,34.25,32400.0,21.89,21.9156,21.858,21.9092,32400.0
2008-09-10 11:30:00,34.25,34.53,34.22,34.5,69400.0,21.9092,22.0883,21.89,22.0691,69400.0
2008-09-10 11:35:00,34.51,34.52,34.44,34.48,13700.0,22.0755,22.0819,22.0307,22.0563,13700.0
2008-09-10 11:40:00,34.47,34.6,34.45,34.51,28300.0,22.0499,22.1331,22.0371,22.0755,28300.0
2008-09-10 11:45:00,34.53,34.53,34.45,34.51,17200.0,22.0883,22.0883,22.0371,22.0755,17200.0
2008-09-10 11:50:00,34.52,34.56,34.43,34.45,13400.0,22.0819,22.1075,22.0243,22.0371,13400.0
2008-09-10 11:55:00,34.44,34.49,34.43,34.46,9500.0,22.0307,22.0627,22.0243,22.0435,9500.0
2008-09-10 12:00:00,34.46,34.55,34.44,34.51,16800.0,22.0435,22.1011,22.0307,22.0755,16800.0
2008-09-10 12:05:00,34.51,34.67,34.51,34.61,32000.0,22.0755,22.1778,22.0755,22.1395,32000.0
2008-09-10 12:10:00,34.61,34.65,34.58,34.59,8600.0,22.1395,22.165,22.1203,22.1267,8600.0
2008-09-10 12:15:00,34.57,34.61,34.52,34.54,26700.0,22.1139,22.1395,22.0819,22.0947,26700.0
2008-09-10 12:20:00,34.54,34.57,34.52,34.52,36900.0,22.0947,22.1139,22.0819,22.0819,36900.0
2008-09-10 12:25:00,34.51,34.57,34.5,34.52,41900.0,22.0755,22.1139,22.0691,22.0819,41900.0
2008-09-10 12:30:00,34.52,34.58,34.49,34.58,34300.0,22.0819,22.1203,22.0627,22.1203,34300.0
2008-09-10 12:35:00,34.58,34.67,34.58,34.6,19700.0,22.1203,22.1778,22.1203,22.1331,19700.0
2008-09-10 12:40:00,34.61,34.64,34.6,34.62,20400.0,22.1395,22.1586,22.1331,22.1459,20400.0
2008-09-10 12:45:00,34.62,34.65,34.59,34.63,18400.0,22.1459,22.165,22.1267,22.1522,18400.0
2008-09-10 12:50:00,34.63,34.63,34.6,34.61,14500.0,22.1522,22.1522,22.1331,22.1395,14500.0
2008-09-10 12:55:00,34.62,34.63,34.59,34.6,25400.0,22.1459,22.1522,22.1267,22.1331,25400.0
2008-09-10 13:00:00,34.6,34.64,34.59,34.63,18200.0,22.1331,22.1586,22.1267,22.1522,18200.0
2008-09-10 13:05:00,34.63,34.64,34.59,34.62,35100.0,22.1522,22.1586,22.1267,22.1459,35100.0
2008-09-10 13:10:00,34.62,34.65,34.59,34.6,25900.0,22.1459,22.165,22.1267,22.1331,25900.0
2008-09-10 13:15:00,34.6,34.65,34.6,34.61,13800.0,22.1331,22.165,22.1331,22.1395,13800.0
2008-09-10 13:20:00,34.62,34.66,34.59,34.6,16000.0,22.1459,22.1714,22.1267,22.1331,16000.0
2008-09-10 13:25:00,34.61,34.62,34.59,34.6,23600.0,22.1395,22.1459,22.1267,22.1331,23600.0
2008-09-10 13:30:00,34.6,34.61,34.59,34.6,10100.0,22.1331,22.1395,22.1267,22.1331,10100.0
2008-09-10 13:35:00,34.6,34.7,34.6,34.69,23100.0,22.1331,22.197,22.1331,22.1906,23100.0
2008-09-10 13:40:00,34.69,34.69,34.62,34.65,11600.0,22.1906,22.1906,22.1459,22.165,11600.0
2008-09-10 13:45:00,34.65,34.67,34.62,34.64,9900.0,22.165,22.1778,22.1459,22.1586,9900.0
2008-09-10 13:50:00,34.63,34.65,34.61,34.65,17200.0,22.1522,22.165,22.1395,22.165,17200.0
2008-09-10 13:55:00,34.64,34.64,34.59,34.61,16900.0,22.1586,22.1586,22.1267,22.1395,16900.0
2008-09-10 14:00:00,34.61,34.62,34.6,34.61,16300.0,22.1395,22.1459,22.1331,22.1395,16300.0
2008-09-10 14:05:00,34.6,34.7,34.6,34.7,26900.0,22.1331,22.197,22.1331,22.197,26900.0
2008-09-10 14:10:00,34.71,34.74,34.71,34.74,13300.0,22.2034,22.2226,22.2034,22.2226,13300.0
2008-09-10 14:15:00,34.75,34.9,34.74,34.87,58600.0,22.229,22.325,22.2226,22.3058,58600.0
2008-09-10 14:20:00,34.87,34.93,34.84,34.93,61800.0,22.3058,22.3442,22.2866,22.3442,61800.0
2008-09-10 14:25:00,34.93,34.99,34.92,34.98,70900.0,22.3442,22.3825,22.3378,22.3761,70900.0
2008-09-10 14:30:00,34.97,35.01,34.93,34.99,59600.0,22.3697,22.3953,22.3442,22.3825,59600.0
2008-09-10 14:35:00,34.97,35.01,34.94,34.99,56600.0,22.3697,22.3953,22.3506,22.3825,56600.0
2008-09-10 14:40:00,35.0,35.01,34.96,34.98,29700.0,22.3889,22.3953,22.3633,22.3761,29700.0
2008-09-10 14:45:00,34.98,34.99,34.95,34.96,26700.0,22.3761,22.3825,22.3569,22.3633,26700.0
2008-09-10 14:50:00,34.96,34.96,34.89,34.9,27100.0,22.3633,22.3633,22.3186,22.325,27100.0
2008-09-10 14:55:00,34.9,34.9,34.84,34.86,29500.0,22.325,22.325,22.2866,22.2994,29500.0
2008-09-10 15:00:00,34.86,34.9,34.83,34.89,26400.0,22.2994,22.325,22.2802,22.3186,26400.0
2008-09-10 15:05:00,34.89,34.97,34.88,34.93,55700.0,22.3186,22.3697,22.3122,22.3442,55700.0
2008-09-10 15:10:00,34.93,34.98,34.88,34.97,47500.0,22.3442,22.3761,22.3122,22.3697,47500.0
2008-09-10 15:15:00,34.96,35.06,34.96,35.03,53400.0,22.3633,22.4273,22.3633,22.4081,53400.0
2008-09-10 15:20:00,35.03,35.03,34.95,34.96,43900.0,22.4081,22.4081,22.3569,22.3633,43900.0
2008-09-10 15:25:00,34.97,34.99,34.92,34.98,56300.0,22.3697,22.3825,22.3378,22.3761,56300.0
2008-09-10 15:30:00,34.98,35.01,34.96,34.97,62800.0,22.3761,22.3953,22.3633,22.3697,62800.0
2008-09-10 15:35:00,34.97,34.97,34.89,34.89,74700.0,22.3697,22.3697,22.3186,22.3186,74700.0
2008-09-10 15:40:00,34.89,34.89,34.82,34.89,132800.0,22.3186,22.3186,22.2738,22.3186,132800.0
2008-09-10 15:45:00,34.89,34.9,34.76,34.79,78000.0,22.3186,22.325,22.2354,22.2546,78000.0
2008-09-10 15:50:00,34.78,34.82,34.74,34.74,70000.0,22.2482,22.2738,22.2226,22.2226,70000.0
2008-09-10 15:55:00,34.74,34.76,34.64,34.75,112100.0,22.2226,22.2354,22.1586,22.229,112100.0
2008-09-11 09:30:00,34.54,34.76,34.29,34.35,43400.0,22.0947,22.2354,21.9348,21.9731,43400.0
2008-09-11 09:35:00,34.39,34.49,34.33,34.4,16000.0,21.9987,22.0627,21.9603,22.0051,16000.0
2008-09-11 09:40:00,34.4,34.4,34.2,34.26,24100.0,22.0051,22.0051,21.8772,21.9156,24100.0
2008-09-11 09:45:00,34.25,34.33,34.25,34.33,29700.0,21.9092,21.9603,21.9092,21.9603,29700.0
2008-09-11 09:50:00,34.33,34.36,34.29,34.34,29000.0,21.9603,21.9795,21.9348,21.9667,29000.0
2008-09-11 09:55:00,34.34,34.39,34.3,34.31,32600.0,21.9667,21.9987,21.9412,21.9475,32600.0
2008-09-11 10:00:00,34.31,34.37,34.28,34.32,41500.0,21.9475,21.9859,21.9284,21.9539,41500.0
2008-09-11 10:05:00,34.31,34.37,34.31,34.34,26200.0,21.9475,21.9859,21.9475,21.9667,26200.0
2008-09-11 10:10:00,34.35,34.42,34.31,34.38,44100.0,21.9731,22.0179,21.9475,21.9923,44100.0
2008-09-11 10:15:00,34.38,34.4,34.35,34.35,16700.0,21.9923,22.0051,21.9731,21.9731,16700.0
2008-09-11 10:20:00,34.36,34.45,34.35,34.44,20100.0,21.9795,22.0371,21.9731,22.0307,20100.0
2008-09-11 10:25:00,34.45,34.5,34.4,34.47,28000.0,22.0371,22.0691,22.0051,22.0499,28000.0
2008-09-11 10:30:00,34.46,34.48,34.39,34.47,18900.0,22.0435,22.0563,21.9987,22.0499,18900.0
2008-09-11 10:35:00,34.47,34.58,34.45,34.56,23100.0,22.0499,22.1203,22.0371,22.1075,23100.0
2008-09-11 10:40:00,34.54,34.61,34.53,34.57,18700.0,22.0947,22.1395,22.0883,22.1139,18700.0
2008-09-11 10:45:00,34.56,34.64,34.56,34.64,18700.0,22.1075,22.1586,22.1075,22.1586,18700.0
2008-09-11 10:50:00,34.64,34.73,34.6,34.63,25800.0,22.1586,22.2162,22.1331,22.1522,25800.0
2008-09-11 10:55:00,34.63,34.64,34.55,34.61,18100.0,22.1522,22.1586,22.1011,22.1395,18100.0
2008-09-11 11:00:00,34.62,34.73,34.62,34.65,13200.0,22.1459,22.2162,22.1459,22.165,13200.0
2008-09-11 11:05:00,34.66,34.75,34.6,34.61,18500.0,22.1714,22.229,22.1331,22.1395,18500.0
2008-09-11 11:10:00,34.61,34.63,34.54,34.62,11800.0,22.1395,22.1522,22.0947,22.1459,11800.0
2008-09-11 11:15:00,34.6,34.63,34.46,34.46,39800.0,22.1331,22.1522,22.0435,22.0435,39800.0
2008-09-11 11:20:00,34.48,34.49,34.4,34.43,17200.0,22.0563,22.0627,22.0051,22.0243,17200.0
2008-09-11 11:25:00,34.43,34.43,34.37,34.39,13000.0,22.0243,22.0243,21.9859,21.9987,13000.0
2008-09-11 11:30:00,34.39,34.54,34.38,34.53,38900.0,21.9987,22.0947,21.9923,22.0883,38900.0
2008-09-11 11:35:00,34.53,34.54,34.47,34.47,22200.0,22.0883,22.0947,22.0499,22.0499,22200.0
2008-09-11 11:40:00,34.47,34.52,34.41,34.52,34700.0,22.0499,22.0819,22.0115,22.0819,34700.0
2008-09-11 11:45:00,34.51,34.52,34.38,34.43,27300.0,22.0755,22.0819,21.9923,22.0243,27300.0
2008-09-11 11:50:00,34.43,34.53,34.43,34.49,18300.0,22.0243,22.0883,22.0243,22.0627,18300.0
2008-09-11 11:55:00,34.5,34.6,34.5,34.59,26500.0,22.0691,22.1331,22.0691,22.1267,26500.0
2008-09-11 12:00:00,34.61,34.71,34.6,34.69,42300.0,22.1395,22.2034,22.1331,22.1906,42300.0
2008-09-11 12:05:00,34.69,34.74,34.67,34.68,52300.0,22.1906,22.2226,22.1778,22.1842,52300.0
2008-09-11 12:10:00,34.68,34.71,34.66,34.7,27700.0,22.1842,22.2034,22.1714,22.197,27700.0
2008-09-11 12:15:00,34.69,34.73,34.68,34.7,19300.0,22.1906,22.2162,22.1842,22.197,19300.0
2008-09-11 12:20:00,34.7,34.73,34.68,34.7,12000.0,22.197,22.2162,22.1842,22.197,12000.0
2008-09-11 12:25:00,34.71,34.74,34.7,34.71,30200.0,22.2034,22.2226,22.197,22.2034,30200.0
2008-09-11 12:30:00,34.71,34.79,34.59,34.79,28600.0,22.2034,22.2546,22.1267,22.2546,28600.0
2008-09-11 12:35:00,34.8,34.8,34.61,34.64,29900.0,22.261,22.261,22.1395,22.1586,29900.0
2008-09-11 12:40:00,34.62,34.69,34.57,34.61,32400.0,22.1459,22.1906,22.1139,22.1395,32400.0
2008-09-11 12:45:00,34.61,34.66,34.59,34.61,17500.0,22.1395,22.1714,22.1267,22.1395,17500.0
2008-09-11 12:50:00,34.61,34.69,34.58,34.69,20200.0,22.1395,22.1906,22.1203,22.1906,20200.0
2008-09-11 12:55:00,34.7,34.71,34.67,34.68,20200.0,22.197,22.2034,22.1778,22.1842,20200.0
2008-09-11 13:00:00,34.67,34.71,34.65,34.67,17600.0,22.1778,22.2034,22.165,22.1778,17600.0
2008-09-11 13:05:00,34.68,34.69,34.59,34.64,29500.0,22.1842,22.1906,22.1267,22.1586,29500.0
2008-09-11 13:10:00,34.62,34.63,34.57,34.58,22700.0,22.1459,22.1522,22.1139,22.1203,22700.0
2008-09-11 13:15:00,34.58,34.63,34.55,34.59,28800.0,22.1203,22.1522,22.1011,22.1267,28800.0
2008-09-11 13:20:00,34.6,34.61,34.55,34.56,18000.0,22.1331,22.1395,22.1011,22.1075,18000.0
2008-09-11 13:25:00,34.57,34.69,34.56,34.67,24600.0,22.1139,22.1906,22.1075,22.1778,24600.0
2008-09-11 13:30:00,34.68,34.71,34.67,34.7,18300.0,22.1842,22.2034,22.1778,22.197,18300.0
2008-09-11 13:35:00,34.69,34.76,34.69,34.75,22800.0,22.1906,22.2354,22.1906,22.229,22800.0
2008-09-11 13:40:00,34.75,34.77,34.71,34.75,22700.0,22.229,22.2418,22.2034,22.229,22700.0
2008-09-11 13:45:00,34.75,34.75,34.7,34.73,11000.0,22.229,22.229,22.197,22.2162,11000.0
2008-09-11 13:50:00,34.73,34.89,34.73,34.87,36900.0,22.2162,22.3186,22.2162,22.3058,36900.0
2008-09-11 13:55:00,34.87,34.88,34.73,34.74,49400.0,22.3058,22.3122,22.2162,22.2226,49400.0
2008-09-11 14:00:00,34.74,34.81,34.72,34.81,13000.0,22.2226,22.2674,22.2098,22.2674,13000.0
2008-09-11 14:05:00,34.81,34.88,34.8,34.86,28200.0,22.2674,22.3122,22.261,22.2994,28200.0
2008-09-11 14:10:00,34.86,34.89,34.74,34.75,46300.0,22.2994,22.3186,22.2226,22.229,46300.0
2008-09-11 14:15:00,34.73,34.84,34.71,34.8,42300.0,22.2162,22.2866,22.2034,22.261,42300.0
2008-09-11 14:20:00,34.81,34.92,34.81,34.87,22300.0,22.2674,22.3378,22.2674,22.3058,22300.0
2008-09-11 14:25:00,34.87,34.87,34.83,34.86,12400.0,22.3058,22.3058,22.2802,22.2994,12400.0
2008-09-11 14:30:00,34.85,34.85,34.77,34.79,29900.0,22.293,22.293,22.2418,22.2546,29900.0
2008-09-11 14:35:00,34.79,34.8,34.76,34.78,15200.0,22.2546,22.261,22.2354,22.2482,15200.0
2008-09-11 14:40:00,34.79,34.81,34.75,34.8,24700.0,22.2546,22.2674,22.229,22.261,24700.0
2008-09-11 14:45:00,34.8,34.85,34.78,34.84,41800.0,22.261,22.293,22.2482,22.2866,41800.0
2008-09-11 14:50:00,34.84,34.85,34.77,34.77,30600.0,22.2866,22.293,22.2418,22.2418,30600.0
2008-09-11 14:55:00,34.78,34.8,34.75,34.75,29000.0,22.2482,22.261,22.229,22.229,29000.0
2008-09-11 15:00:00,34.75,34.85,34.75,34.8,25000.0,22.229,22.293,22.229,22.261,25000.0
2008-09-11 15:05:00,34.81,34.91,34.81,34.9,59900.0,22.2674,22.3314,22.2674,22.325,59900.0
2008-09-11 15:10:00,34.9,34.9,34.82,34.83,23100.0,22.325,22.325,22.2738,22.2802,23100.0
2008-09-11 15:15:00,34.83,34.83,34.64,34.65,45800.0,22.2802,22.2802,22.1586,22.165,45800.0
2008-09-11 15:20:00,34.66,34.73,34.63,34.63,79400.0,22.1714,22.2162,22.1522,22.1522,79400.0
2008-09-11 15:25:00,34.64,34.68,34.53,34.54,80700.0,22.1586,22.1842,22.0883,22.0947,80700.0
2008-09-11 15:30:00,34.54,34.62,34.5,34.58,61400.0,22.0947,22.1459,22.0691,22.1203,61400.0
2008-09-11 15:35:00,34.57,34.72,34.56,34.71,59800.0,22.1139,22.2098,22.1075,22.2034,59800.0
2008-09-11 15:40:00,34.72,34.81,34.67,34.75,67200.0,22.2098,22.2674,22.1778,22.229,67200.0
2008-09-11 15:45:00,34.75,34.83,34.75,34.83,57800.0,22.229,22.2802,22.229,22.2802,57800.0
2008-09-11 15:50:00,34.83,34.9,34.81,34.9,64200.0,22.2802,22.325,22.2674,22.325,64200.0
2008-09-11 15:55:00,34.89,35.02,34.88,35.0,165700.0,22.3186,22.4017,22.3122,22.3889,165700.0
2008-09-12 09:30:00,34.85,34.87,34.6,34.63,23500.0,22.293,22.3058,22.1331,22.1522,23500.0
2008-09-12 09:35:00,34.65,34.72,34.63,34.66,17400.0,22.165,22.2098,22.1522,22.1714,17400.0
2008-09-12 09:40:00,34.65,34.73,34.64,34.67,16300.0,22.165,22.2162,22.1586,22.1778,16300.0
2008-09-12 09:45:00,34.66,34.67,34.58,34.64,24400.0,22.1714,22.1778,22.1203,22.1586,24400.0
2008-09-12 09:50:00,34.64,34.82,34.6,34.8,14400.0,22.1586,22.2738,22.1331,22.261,14400.0
2008-09-12 09:55:00,34.8,34.91,34.77,34.8,36300.0,22.261,22.3314,22.2418,22.261,36300.0
2008-09-12 10:00:00,34.79,34.82,34.66,34.8,28600.0,22.2546,22.2738,22.1714,22.261,28600.0
2008-09-12 10:05:00,34.82,34.92,34.81,34.89,31200.0,22.2738,22.3378,22.2674,22.3186,31200.0
2008-09-12 10:10:00,34.89,34.89,34.81,34.87,19000.0,22.3186,22.3186,22.2674,22.3058,19000.0
2008-09-12 10:15:00,34.87,34.99,34.85,34.99,16400.0,22.3058,22.3825,22.293,22.3825,16400.0
2008-09-12 10:20:00,34.99,35.0,34.91,34.96,22500.0,22.3825,22.3889,22.3314,22.3633,22500.0
2008-09-12 10:25:00,34.96,35.0,34.96,34.99,13200.0,22.3633,22.3889,22.3633,22.3825,13200.0
2008-09-12 10:30:00,34.99,35.0,34.97,35.0,17200.0,22.3825,22.3889,22.3697,22.3889,17200.0
2008-09-12 10:35:00,35.0,35.0,34.83,34.83,21700.0,22.3889,22.3889,22.2802,22.2802,21700.0
2008-09-12 10:40:00,34.83,34.85,34.79,34.82,43300.0,22.2802,22.293,22.2546,22.2738,43300.0
2008-09-12 10:45:00,34.82,34.9,34.8,34.9,22600.0,22.2738,22.325,22.261,22.325,22600.0
2008-09-12 10:50:00,34.91,34.97,34.89,34.91,24500.0,22.3314,22.3697,22.3186,22.3314,24500.0
2008-09-12 10:55:00,34.91,34.96,34.88,34.96,14600.0,22.3314,22.3633,22.3122,22.3633,14600.0
2008-09-12 11:00:00,34.95,35.02,34.95,35.02,40200.0,22.3569,22.4017,22.3569,22.4017,40200.0
2008-09-12 11:05:00,35.02,35.02,34.95,34.98,17200.0,22.4017,22.4017,22.3569,22.3761,17200.0
2008-09-12 11:10:00,34.98,35.09,34.96,35.09,15800.0,22.3761,22.4465,22.3633,22.4465,15800.0
2008-09-12 11:15:00,35.1,35.25,35.1,35.23,36100.0,22.4529,22.5489,22.4529,22.5361,36100.0
2008-09-12 11:20:00,35.23,35.28,35.21,35.25,21000.0,22.5361,22.568,22.5233,22.5489,21000.0
2008-09-12 11:25:00,35.26,35.28,35.21,35.26,18300.0,22.5552,22.568,22.5233,22.5552,18300.0
2008-09-12 11:30:00,35.26,35.26,35.15,35.15,17200.0,22.5552,22.5552,22.4849,22.4849,17200.0
2008-09-12 11:35:00,35.16,35.19,35.14,35.18,19500.0,22.4913,22.5105,22.4785,22.5041,19500.0
2008-09-12 11:40:00,35.16,35.17,35.11,35.15,14100.0,22.4913,22.4977,22.4593,22.4849,14100.0
2008-09-12 11:45:00,35.13,35.22,35.1,35.16,11200.0,22.4721,22.5297,22.4529,22.4913,11200.0
2008-09-12 11:50:00,35.16,35.18,35.1,35.12,18400.0,22.4913,22.5041,22.4529,22.4657,18400.0
2008-09-12 11:55:00,35.13,35.17,35.1,35.17,11200.0,22.4721,22.4977,22.4529,22.4977,11200.0
2008-09-12 12:00:00,35.18,35.21,35.14,35.16,12900.0,22.5041,22.5233,22.4785,22.4913,12900.0
2008-09-12 12:05:00,35.17,35.2,35.07,35.07,23200.0,22.4977,22.5169,22.4337,22.4337,23200.0
2008-09-12 12:10:00,35.07,35.11,35.07,35.1,21900.0,22.4337,22.4593,22.4337,22.4529,21900.0
2008-09-12 12:15:00,35.1,35.23,35.09,35.23,13000.0,22.4529,22.5361,22.4465,22.5361,13000.0
2008-09-12 12:20:00,35.23,35.26,35.21,35.24,12400.0,22.5361,22.5552,22.5233,22.5425,12400.0
2008-09-12 12:25:00,35.24,35.25,35.17,35.24,28400.0,22.5425,22.5489,22.4977,22.5425,28400.0
2008-09-12 12:30:00,35.25,35.25,35.19,35.22,19900.0,22.5489,22.5489,22.5105,22.5297,19900.0
2008-09-12 12:35:00,35.22,35.26,35.13,35.13,31900.0,22.5297,22.5552,22.4721,22.4721,31900.0
2008-09-12 12:40:00,35.14,35.26,35.14,35.25,35100.0,22.4785,22.5552,22.4785,22.5489,35100.0
2008-09-12 12:45:00,35.25,35.26,35.14,35.17,34200.0,22.5489,22.5552,22.4785,22.4977,34200.0
2008-09-12 12:50:00,35.18,35.18,35.12,35.14,43500.0,22.5041,22.5041,22.4657,22.4785,43500.0
2008-09-12 12:55:00,35.14,35.18,35.13,35.14,27900.0,22.4785,22.5041,22.4721,22.4785,27900.0
2008-09-12 13:00:00,35.14,35.23,35.12,35.21,42700.0,22.4785,22.5361,22.4657,22.5233,42700.0
2008-09-12 13:05:00,35.2,35.23,35.18,35.2,68000.0,22.5169,22.5361,22.5041,22.5169,68000.0
2008-09-12 13:10:00,35.21,35.23,35.17,35.2,44800.0,22.5233,22.5361,22.4977,22.5169,44800.0
2008-09-12 13:15:00,35.19,35.28,35.19,35.27,50000.0,22.5105,22.568,22.5105,22.5616,50000.0
2008-09-12 13:20:00,35.28,35.31,35.24,35.3,25800.0,22.568,22.5872,22.5425,22.5808,25800.0
2008-09-12 13:25:00,35.3,35.42,35.29,35.38,29000.0,22.5808,22.6576,22.5744,22.632,29000.0
2008-09-12 13:30:00,35.38,35.41,35.32,35.34,17600.0,22.632,22.6512,22.5936,22.6064,17600.0
2008-09-12 13:35:00,35.34,35.41,35.33,35.36,48600.0,22.6064,22.6512,22.6,22.6192,48600.0
2008-09-12 13:40:00,35.37,35.45,35.29,35.41,61200.0,22.6256,22.6768,22.5744,22.6512,61200.0
2008-09-12 13:45:00,35.43,35.45,35.37,35.44,22100.0,22.664,22.6768,22.6256,22.6704,22100.0
2008-09-12 13:50:00,35.45,35.45,35.34,35.36,93000.0,22.6768,22.6768,22.6064,22.6192,93000.0
2008-09-12 13:55:00,35.37,35.39,35.28,35.32,34900.0,22.6256,22.6384,22.568,22.5936,34900.0
2008-09-12 14:00:00,35.32,35.34,35.18,35.2,31700.0,22.5936,22.6064,22.5041,22.5169,31700.0
2008-09-12 14:05:00,35.2,35.21,35.17,35.18,21500.0,22.5169,22.5233,22.4977,22.5041,21500.0
2008-09-12 14:10:00,35.2,35.26,35.17,35.24,18400.0,22.5169,22.5552,22.4977,22.5425,18400.0
2008-09-12 14:15:00,35.23,35.27,35.2,35.27,30500.0,22.5361,22.5616,22.5169,22.5616,30500.0
2008-09-12 14:20:00,35.27,35.33,35.25,35.31,40000.0,22.5616,22.6,22.5489,22.5872,40000.0
2008-09-12 14:25:00,35.31,35.31,35.23,35.26,44000.0,22.5872,22.5872,22.5361,22.5552,44000.0
2008-09-12 14:30:00,35.28,35.28,35.19,35.23,54600.0,22.568,22.568,22.5105,22.5361,54600.0
2008-09-12 14:35:00,35.21,35.28,35.2,35.28,28300.0,22.5233,22.568,22.5169,22.568,28300.0
2008-09-12 14:40:00,35.28,35.36,35.28,35.3,44500.0,22.568,22.6192,22.568,22.5808,44500.0
2008-09-12 14:45:00,35.3,35.33,35.27,35.3,76300.0,22.5808,22.6,22.5616,22.5808,76300.0
2008-09-12 14:50:00,35.3,35.3,35.24,35.28,31900.0,22.5808,22.5808,22.5425,22.568,31900.0
2008-09-12 14:55:00,35.29,35.36,35.29,35.34,38900.0,22.5744,22.6192,22.5744,22.6064,38900.0
2008-09-12 15:00:00,35.34,35.35,35.29,35.32,52700.0,22.6064,22.6128,22.5744,22.5936,52700.0
2008-09-12 15:05:00,35.31,35.34,35.25,35.3,26200.0,22.5872,22.6064,22.5489,22.5808,26200.0
2008-09-12 15:10:00,35.3,35.33,35.26,35.31,92300.0,22.5808,22.6,22.5552,22.5872,92300.0
2008-09-12 15:15:00,35.31,35.34,35.24,35.24,63800.0,22.5872,22.6064,22.5425,22.5425,63800.0
2008-09-12 15:20:00,35.24,35.25,35.17,35.25,34600.0,22.5425,22.5489,22.4977,22.5489,34600.0
2008-09-12 15:25:00,35.24,35.24,35.18,35.21,30700.0,22.5425,22.5425,22.5041,22.5233,30700.0
2008-09-12 15:30:00,35.2,35.24,35.13,35.13,64300.0,22.5169,22.5425,22.4721,22.4721,64300.0
2008-09-12 15:35:00,35.13,35.13,35.03,35.03,90500.0,22.4721,22.4721,22.4081,22.4081,90500.0
2008-09-12 15:40:00,35.03,35.15,35.03,35.13,50100.0,22.4081,22.4849,22.4081,22.4721,50100.0
2008-09-12 15:45:00,35.12,35.2,35.12,35.2,99300.0,22.4657,22.5169,22.4657,22.5169,99300.0
2008-09-12 15:50:00,35.2,35.26,35.19,35.26,106100.0,22.5169,22.5552,22.5105,22.5552,106100.0
2008-09-12 15:55:00,35.26,35.32,35.25,35.3,115200.0,22.5552,22.5936,22.5489,22.5808,115200.0
2008-09-15 09:30:00,34.75,35.25,34.75,35.16,55800.0,22.229,22.5489,22.229,22.4913,55800.0
2008-09-15 09:35:00,35.2,35.21,34.7,34.74,17900.0,22.5169,22.5233,22.197,22.2226,17900.0
2008-09-15 09:40:00,34.78,34.91,34.7,34.87,26800.0,22.2482,22.3314,22.197,22.3058,26800.0
2008-09-15 09:45:00,34.87,35.02,34.86,34.98,52300.0,22.3058,22.4017,22.2994,22.3761,52300.0
2008-09-15 09:50:00,34.97,34.98,34.71,34.77,40000.0,22.3697,22.3761,22.2034,22.2418,40000.0
2008-09-15 09:55:00,34.76,34.76,34.48,34.63,54100.0,22.2354,22.2354,22.0563,22.1522,54100.0
2008-09-15 10:00:00,34.62,34.98,34.62,34.92,43700.0,22.1459,22.3761,22.1459,22.3378,43700.0
2008-09-15 10:05:00,34.91,34.96,34.84,34.94,25800.0,22.3314,22.3633,22.2866,22.3506,25800.0
2008-09-15 10:10:00,34.94,35.19,34.92,35.07,34400.0,22.3506,22.5105,22.3378,22.4337,34400.0
2008-09-15 10:15:00,35.05,35.08,35.0,35.04,17200.0,22.4209,22.4401,22.3889,22.4145,17200.0
2008-09-15 10:20:00,35.07,35.11,34.94,35.0,23500.0,22.4337,22.4593,22.3506,22.3889,23500.0
2008-09-15 10:25:00,35.0,35.11,34.99,35.09,27000.0,22.3889,22.4593,22.3825,22.4465,27000.0
2008-09-15 10:30:00,35.09,35.35,35.06,35.34,26200.0,22.4465,22.6128,22.4273,22.6064,26200.0
2008-09-15 10:35:00,35.35,35.47,35.19,35.41,63000.0,22.6128,22.6896,22.5105,22.6512,63000.0
2008-09-15 10:40:00,35.39,35.39,35.18,35.25,22000.0,22.6384,22.6384,22.5041,22.5489,22000.0
2008-09-15 10:45:00,35.24,35.37,35.23,35.36,16300.0,22.5425,22.6256,22.5361,22.6192,16300.0
2008-09-15 10:50:00,35.35,35.5,35.34,35.48,54800.0,22.6128,22.7088,22.6064,22.696,54800.0
2008-09-15 10:55:00,35.49,35.49,35.4,35.46,22100.0,22.7024,22.7024,22.6448,22.6832,22100.0
2008-09-15 11:00:00,35.46,35.47,35.37,35.37,17700.0,22.6832,22.6896,22.6256,22.6256,17700.0
2008-09-15 11:05:00,35.37,35.37,35.25,35.26,18300.0,22.6256,22.6256,22.5489,22.5552,18300.0
2008-09-15 11:10:00,35.27,35.27,35.18,35.23,19800.0,22.5616,22.5616,22.5041,22.5361,19800.0
2008-09-15 11:15:00,35.24,35.32,35.2,35.29,21400.0,22.5425,22.5936,22.5169,22.5744,21400.0
2008-09-15 11:20:00,35.29,35.34,35.26,35.27,19000.0,22.5744,22.6064,22.5552,22.5616,19000.0
2008-09-15 11:25:00,35.26,35.26,35.19,35.22,37100.0,22.5552,22.5552,22.5105,22.5297,37100.0
2008-09-15 11:30:00,35.22,35.22,35.18,35.22,13000.0,22.5297,22.5297,22.5041,22.5297,13000.0
2008-09-15 11:35:00,35.22,35.22,35.19,35.21,13700.0,22.5297,22.5297,22.5105,22.5233,13700.0
2008-09-15 11:40:00,35.21,35.23,35.18,35.2,14900.0,22.5233,22.5361,22.5041,22.5169,14900.0
2008-09-15 11:45:00,35.2,35.27,35.16,35.22,25600.0,22.5169,22.5616,22.4913,22.5297,25600.0
2008-09-15 11:50:00,35.21,35.23,35.09,35.1,18800.0,22.5233,22.5361,22.4465,22.4529,18800.0
2008-09-15 11:55:00,35.1,35.1,35.02,35.04,21400.0,22.4529,22.4529,22.4017,22.4145,21400.0
2008-09-15 12:00:00,35.04,35.2,35.02,35.15,32500.0,22.4145,22.5169,22.4017,22.4849,32500.0
2008-09-15 12:05:00,35.15,35.16,35.1,35.11,20300.0,22.4849,22.4913,22.4529,22.4593,20300.0
2008-09-15 12:10:00,35.1,35.27,35.09,35.16,36700.0,22.4529,22.5616,22.4465,22.4913,36700.0
2008-09-15 12:15:00,35.18,35.23,35.09,35.19,26100.0,22.5041,22.5361,22.4465,22.5105,26100.0
2008-09-15 12:20:00,35.2,35.36,35.17,35.17,34800.0,22.5169,22.6192,22.4977,22.4977,34800.0
2008-09-15 12:25:00,35.17,35.22,35.12,35.16,22100.0,22.4977,22.5297,22.4657,22.4913,22100.0
2008-09-15 12:30:00,35.16,35.19,35.12,35.17,24500.0,22.4913,22.5105,22.4657,22.4977,24500.0
2008-09-15 12:35:00,35.16,35.16,35.08,35.13,11800.0,22.4913,22.4913,22.4401,22.4721,11800.0
2008-09-15 12:40:00,35.14,35.15,35.11,35.15,16100.0,22.4785,22.4849,22.4593,22.4849,16100.0
2008-09-15 12:45:00,35.15,35.33,35.11,35.18,39500.0,22.4849,22.6,22.4593,22.5041,39500.0
2008-09-15 12:50:00,35.17,35.28,35.15,35.21,40700.0,22.4977,22.568,22.4849,22.5233,40700.0
2008-09-15 12:55:00,35.24,35.3,35.17,35.17,13600.0,22.5425,22.5808,22.4977,22.4977,13600.0
2008-09-15 13:00:00,35.17,35.27,35.16,35.27,15500.0,22.4977,22.5616,22.4913,22.5616,15500.0
2008-09-15 13:05:00,35.25,35.3,35.17,35.18,13600.0,22.5489,22.5808,22.4977,22.5041,13600.0
2008-09-15 13:10:00,35.19,35.24,35.18,35.18,13100.0,22.5105,22.5425,22.5041,22.5041,13100.0
2008-09-15 13:15:00,35.18,35.21,35.15,35.2,18400.0,22.5041,22.5233,22.4849,22.5169,18400.0
2008-09-15 13:20:00,35.2,35.27,35.18,35.26,17600.0,22.5169,22.5616,22.5041,22.5552,17600.0
2008-09-15 13:25:00,35.25,35.27,35.16,35.22,19800.0,22.5489,22.5616,22.4913,22.5297,19800.0
2008-09-15 13:30:00,35.22,35.29,35.18,35.28,37800.0,22.5297,22.5744,22.5041,22.568,37800.0
2008-09-15 13:35:00,35.28,35.28,35.19,35.21,13100.0,22.568,22.568,22.5105,22.5233,13100.0
2008-09-15 13:40:00,35.22,35.3,35.15,35.24,24700.0,22.5297,22.5808,22.4849,22.5425,24700.0
2008-09-15 13:45:00,35.23,35.32,35.23,35.25,19000.0,22.5361,22.5936,22.5361,22.5489,19000.0
2008-09-15 13:50:00,35.25,35.25,35.17,35.21,21300.0,22.5489,22.5489,22.4977,22.5233,21300.0
2008-09-15 13:55:00,35.2,35.31,35.19,35.29,34400.0,22.5169,22.5872,22.5105,22.5744,34400.0
2008-09-15 14:00:00,35.27,35.34,35.24,35.28,26600.0,22.5616,22.6064,22.5425,22.568,26600.0
2008-09-15 14:05:00,35.28,35.3,35.2,35.22,13500.0,22.568,22.5808,22.5169,22.5297,13500.0
2008-09-15 14:10:00,35.21,35.24,35.17,35.23,31000.0,22.5233,22.5425,22.4977,22.5361,31000.0
2008-09-15 14:15:00,35.23,35.41,35.22,35.31,36200.0,22.5361,22.6512,22.5297,22.5872,36200.0
2008-09-15 14:20:00,35.31,35.34,35.27,35.33,21700.0,22.5872,22.6064,22.5616,22.6,21700.0
2008-09-15 14:25:00,35.32,35.33,35.24,35.26,19500.0,22.5936,22.6,22.5425,22.5552,19500.0
2008-09-15 14:30:00,35.25,35.3,35.23,35.28,16300.0,22.5489,22.5808,22.5361,22.568,16300.0
2008-09-15 14:35:00,35.28,35.38,35.28,35.3,17800.0,22.568,22.632,22.568,22.5808,17800.0
2008-09-15 14:40:00,35.29,35.3,35.12,35.14,26500.0,22.5744,22.5808,22.4657,22.4785,26500.0
2008-09-15 14:45:00,35.14,35.19,35.07,35.16,25500.0,22.4785,22.5105,22.4337,22.4913,25500.0
2008-09-15 14:50:00,35.18,35.32,35.17,35.26,25300.0,22.5041,22.5936,22.4977,22.5552,25300.0
2008-09-15 14:55:00,35.26,35.26,35.18,35.2,15100.0,22.5552,22.5552,22.5041,22.5169,15100.0
2008-09-15 15:00:00,35.19,35.21,35.05,35.08,36300.0,22.5105,22.5233,22.4209,22.4401,36300.0
2008-09-15 15:05:00,35.08,35.08,34.96,35.0,41200.0,22.4401,22.4401,22.3633,22.3889,41200.0
2008-09-15 15:10:00,35.0,35.05,34.96,35.04,25500.0,22.3889,22.4209,22.3633,22.4145,25500.0
2008-09-15 15:15:00,35.03,35.04,34.96,35.0,31100.0,22.4081,22.4145,22.3633,22.3889,31100.0
2008-09-15 15:20:00,35.01,35.05,34.93,34.99,45800.0,22.3953,22.4209,22.3442,22.3825,45800.0
2008-09-15 15:25:00,34.99,35.13,34.98,35.12,76900.0,22.3825,22.4721,22.3761,22.4657,76900.0
2008-09-15 15:30:00,35.12,35.25,35.09,35.2,82200.0,22.4657,22.5489,22.4465,22.5169,82200.0
2008-09-15 15:35:00,35.2,35.21,35.11,35.15,58700.0,22.5169,22.5233,22.4593,22.4849,58700.0
2008-09-15 15:40:00,35.12,35.22,35.04,35.15,105400.0,22.4657,22.5297,22.4145,22.4849,105400.0
2008-09-15 15:45:00,35.13,35.16,34.96,34.96,54000.0,22.4721,22.4913,22.3633,22.3633,54000.0
2008-09-15 15:50:00,34.96,34.97,34.82,34.94,120500.0,22.3633,22.3697,22.2738,22.3506,120500.0
2008-09-15 15:55:00,34.94,34.96,34.8,34.85,104000.0,22.3506,22.3633,22.261,22.293,104000.0
2008-09-16 09:30:00,34.36,34.59,34.3,34.42,54600.0,21.9795,22.1267,21.9412,22.0179,54600.0
2008-09-16 09:35:00,34.42,34.43,34.25,34.36,130900.0,22.0179,22.0243,21.9092,21.9795,130900.0
2008-09-16 09:40:00,34.38,34.53,34.3,34.33,76200.0,21.9923,22.0883,21.9412,21.9603,76200.0
2008-09-16 09:45:00,34.33,34.47,34.26,34.28,98600.0,21.9603,22.0499,21.9156,21.9284,98600.0
2008-09-16 09:50:00,34.27,34.29,34.17,34.22,129900.0,21.922,21.9348,21.858,21.89,129900.0
2008-09-16 09:55:00,34.18,34.4,34.16,34.38,48000.0,21.8644,22.0051,21.8516,21.9923,48000.0
2008-09-16 10:00:00,34.38,34.46,34.31,34.46,32100.0,21.9923,22.0435,21.9475,22.0435,32100.0
2008-09-16 10:05:00,34.44,34.46,34.23,34.24,45400.0,22.0307,22.0435,21.8964,21.9028,45400.0
2008-09-16 10:10:00,34.24,34.37,34.16,34.36,50800.0,21.9028,21.9859,21.8516,21.9795,50800.0
2008-09-16 10:15:00,34.36,34.36,34.21,34.22,62200.0,21.9795,21.9795,21.8836,21.89,62200.0
2008-09-16 10:20:00,34.22,34.4,34.22,34.33,30900.0,21.89,22.0051,21.89,21.9603,30900.0
2008-09-16 10:25:00,34.36,34.36,34.16,34.26,56500.0,21.9795,21.9795,21.8516,21.9156,56500.0
2008-09-16 10:30:00,34.27,34.29,34.18,34.23,55000.0,21.922,21.9348,21.8644,21.8964,55000.0
2008-09-16 10:35:00,34.23,34.35,34.23,34.25,67800.0,21.8964,21.9731,21.8964,21.9092,67800.0
2008-09-16 10:40:00,34.25,34.26,34.15,34.21,53100.0,21.9092,21.9156,21.8452,21.8836,53100.0
2008-09-16 10:45:00,34.2,34.22,34.11,34.12,23500.0,21.8772,21.89,21.8196,21.826,23500.0
2008-09-16 10:50:00,34.12,34.59,34.0,34.59,137400.0,21.826,22.1267,21.7492,22.1267,137400.0
2008-09-16 10:55:00,34.58,34.61,34.11,34.12,79000.0,22.1203,22.1395,21.8196,21.826,79000.0
2008-09-16 11:00:00,34.14,34.33,34.14,34.29,54200.0,21.8388,21.9603,21.8388,21.9348,54200.0
2008-09-16 11:05:00,34.29,34.35,34.09,34.12,39300.0,21.9348,21.9731,21.8068,21.826,39300.0
2008-09-16 11:10:00,34.11,34.19,34.03,34.12,32100.0,21.8196,21.8708,21.7684,21.826,32100.0
2008-09-16 11:15:00,34.12,34.16,33.92,34.08,38700.0,21.826,21.8516,21.6981,21.8004,38700.0
2008-09-16 11:20:00,34.08,34.14,33.82,33.94,59000.0,21.8004,21.8388,21.6341,21.7109,59000.0
2008-09-16 11:25:00,33.95,34.08,33.92,33.92,45800.0,21.7173,21.8004,21.6981,21.6981,45800.0
2008-09-16 11:30:00,33.91,34.06,33.91,34.01,30700.0,21.6917,21.7876,21.6917,21.7556,30700.0
2008-09-16 11:35:00,34.01,34.02,33.82,33.83,71200.0,21.7556,21.762,21.6341,21.6405,71200.0
2008-09-16 11:40:00,33.83,33.94,33.78,33.88,53800.0,21.6405,21.7109,21.6085,21.6725,53800.0
2008-09-16 11:45:00,33.9,33.94,33.74,33.78,68100.0,21.6853,21.7109,21.5829,21.6085,68100.0
2008-09-16 11:50:00,33.78,33.82,33.78,33.79,36400.0,21.6085,21.6341,21.6085,21.6149,36400.0
2008-09-16 11:55:00,33.79,33.89,33.74,33.84,46000.0,21.6149,21.6789,21.5829,21.6469,46000.0
2008-09-16 12:00:00,33.85,33.91,33.67,33.68,71100.0,21.6533,21.6917,21.5382,21.5445,71100.0
2008-09-16 12:05:00,33.68,33.72,33.62,33.71,57300.0,21.5445,21.5701,21.5062,21.5637,57300.0
2008-09-16 12:10:00,33.72,33.74,33.7,33.74,24700.0,21.5701,21.5829,21.5573,21.5829,24700.0
2008-09-16 12:15:00,33.75,34.0,33.75,33.99,56200.0,21.5893,21.7492,21.5893,21.7429,56200.0
2008-09-16 12:20:00,33.98,33.98,33.81,33.85,44000.0,21.7365,21.7365,21.6277,21.6533,44000.0
2008-09-16 12:25:00,33.85,33.87,33.7,33.72,52700.0,21.6533,21.6661,21.5573,21.5701,52700.0
2008-09-16 12:30:00,33.72,33.73,33.58,33.58,46500.0,21.5701,21.5765,21.4806,21.4806,46500.0
2008-09-16 12:35:00,33.58,33.6,33.57,33.59,26700.0,21.4806,21.4934,21.4742,21.487,26700.0
2008-09-16 12:40:00,33.6,33.6,33.45,33.49,68600.0,21.4934,21.4934,21.3974,21.423,68600.0
2008-09-16 12:45:00,33.49,33.53,33.44,33.53,26700.0,21.423,21.4486,21.391,21.4486,26700.0
2008-09-16 12:50:00,33.54,33.6,33.51,33.58,30900.0,21.455,21.4934,21.4358,21.4806,30900.0
2008-09-16 12:55:00,33.58,33.69,33.56,33.67,31900.0,21.4806,21.5509,21.4678,21.5382,31900.0
2008-09-16 13:00:00,33.67,33.73,33.6,33.7,87500.0,21.5382,21.5765,21.4934,21.5573,87500.0
2008-09-16 13:05:00,33.7,33.8,33.68,33.79,30900.0,21.5573,21.6213,21.5445,21.6149,30900.0
2008-09-16 13:10:00,33.8,33.87,33.79,33.87,31200.0,21.6213,21.6661,21.6149,21.6661,31200.0
2008-09-16 13:15:00,33.87,33.89,33.79,33.86,46300.0,21.6661,21.6789,21.6149,21.6597,46300.0
2008-09-16 13:20:00,33.85,33.95,33.85,33.93,37100.0,21.6533,21.7173,21.6533,21.7045,37100.0
2008-09-16 13:25:00,33.93,34.01,33.92,34.0,59500.0,21.7045,21.7556,21.6981,21.7492,59500.0
2008-09-16 13:30:00,33.99,34.02,33.98,34.0,33700.0,21.7429,21.762,21.7365,21.7492,33700.0
2008-09-16 13:35:00,34.0,34.02,33.89,33.98,53800.0,21.7492,21.762,21.6789,21.7365,53800.0
2008-09-16 13:40:00,33.98,34.06,33.96,33.99,75400.0,21.7365,21.7876,21.7237,21.7429,75400.0
2008-09-16 13:45:00,34.0,34.03,33.98,33.99,48000.0,21.7492,21.7684,21.7365,21.7429,48000.0
2008-09-16 13:50:00,33.99,34.02,33.91,33.97,41400.0,21.7429,21.762,21.6917,21.7301,41400.0
2008-09-16 13:55:00,33.98,33.99,33.74,33.75,35000.0,21.7365,21.7429,21.5829,21.5893,35000.0
2008-09-16 14:00:00,33.74,33.74,33.73,33.74,21200.0,21.5829,21.5829,21.5765,21.5829,21200.0
2008-09-16 14:05:00,33.73,33.74,33.65,33.69,35100.0,21.5765,21.5829,21.5254,21.5509,35100.0
2008-09-16 14:10:00,33.7,33.86,33.4,33.4,48400.0,21.5573,21.6597,21.3654,21.3654,48400.0
2008-09-16 14:15:00,33.4,33.58,33.28,33.51,80300.0,21.3654,21.4806,21.2887,21.4358,80300.0
2008-09-16 14:20:00,33.5,33.55,33.36,33.49,92600.0,21.4294,21.4614,21.3398,21.423,92600.0
2008-09-16 14:25:00,33.49,33.79,33.49,33.76,92600.0,21.423,21.6149,21.423,21.5957,92600.0
2008-09-16 14:30:00,33.75,33.91,33.68,33.72,77300.0,21.5893,21.6917,21.5445,21.5701,77300.0
2008-09-16 14:35:00,33.72,34.77,33.49,34.73,145000.0,21.5701,22.2418,21.423,22.2162,145000.0
2008-09-16 14:40:00,34.79,34.84,34.35,34.41,134000.0,22.2546,22.2866,21.9731,22.0115,134000.0
2008-09-16 14:45:00,34.41,34.62,34.38,34.38,58700.0,22.0115,22.1459,21.9923,21.9923,58700.0
2008-09-16 14:50:00,34.39,34.4,34.05,34.25,90900.0,21.9987,22.0051,21.7812,21.9092,90900.0
2008-09-16 14:55:00,34.27,34.51,34.27,34.3,73800.0,21.922,22.0755,21.922,21.9412,73800.0
2008-09-16 15:00:00,34.29,34.36,34.24,34.27,53600.0,21.9348,21.9795,21.9028,21.922,53600.0
2008-09-16 15:05:00,34.26,34.36,34.23,34.33,64600.0,21.9156,21.9795,21.8964,21.9603,64600.0
2008-09-16 15:10:00,34.33,34.36,34.22,34.36,49500.0,21.9603,21.9795,21.89,21.9795,49500.0
2008-09-16 15:15:00,34.38,34.67,34.35,34.6,63700.0,21.9923,22.1778,21.9731,22.1331,63700.0
2008-09-16 15:20:00,34.59,34.6,34.41,34.41,51800.0,22.1267,22.1331,22.0115,22.0115,51800.0
2008-09-16 15:25:00,34.42,34.43,34.17,34.18,46100.0,22.0179,22.0243,21.858,21.8644,46100.0
2008-09-16 15:30:00,34.18,34.35,34.17,34.21,56700.0,21.8644,21.9731,21.858,21.8836,56700.0
2008-09-16 15:35:00,34.21,34.46,34.2,34.43,81000.0,21.8836,22.0435,21.8772,22.0243,81000.0
2008-09-16 15:40:00,34.44,34.44,34.28,34.42,91200.0,22.0307,22.0307,21.9284,22.0179,91200.0
2008-09-16 15:45:00,34.43,34.62,34.37,34.58,139100.0,22.0243,22.1459,21.9859,22.1203,139100.0
2008-09-16 15:50:00,34.57,34.65,34.46,34.47,96400.0,22.1139,22.165,22.0435,22.0499,96400.0
2008-09-16 15:55:00,34.46,34.55,34.46,34.54,153000.0,22.0435,22.1011,22.0435,22.0947,153000.0
2008-09-17 09:30:00,33.98,34.5,33.25,33.85,75600.0,21.7365,22.0691,21.2695,21.6533,75600.0
2008-09-17 09:35:00,33.84,33.87,33.64,33.8,27100.0,21.6469,21.6661,21.519,21.6213,27100.0
2008-09-17 09:40:00,33.8,34.0,33.73,33.93,36300.0,21.6213,21.7492,21.5765,21.7045,36300.0
2008-09-17 09:45:00,33.88,33.98,33.74,33.8,43400.0,21.6725,21.7365,21.5829,21.6213,43400.0
2008-09-17 09:50:00,33.77,34.01,33.71,34.01,54500.0,21.6021,21.7556,21.5637,21.7556,54500.0
2008-09-17 09:55:00,34.02,34.15,33.96,34.12,45500.0,21.762,21.8452,21.7237,21.826,45500.0
2008-09-17 10:00:00,34.12,34.16,34.0,34.1,28400.0,21.826,21.8516,21.7492,21.8132,28400.0
2008-09-17 10:05:00,34.09,34.15,34.03,34.09,64600.0,21.8068,21.8452,21.7684,21.8068,64600.0
2008-09-17 10:10:00,34.1,34.14,34.03,34.1,43200.0,21.8132,21.8388,21.7684,21.8132,43200.0
2008-09-17 10:15:00,34.09,34.2,34.07,34.13,32400.0,21.8068,21.8772,21.794,21.8324,32400.0
2008-09-17 10:20:00,34.13,34.14,34.1,34.13,54900.0,21.8324,21.8388,21.8132,21.8324,54900.0
2008-09-17 10:25:00,34.13,34.14,34.11,34.12,27900.0,21.8324,21.8388,21.8196,21.826,27900.0
2008-09-17 10:30:00,34.12,34.14,33.96,34.05,34700.0,21.826,21.8388,21.7237,21.7812,34700.0
2008-09-17 10:35:00,34.07,34.09,34.04,34.06,51900.0,21.794,21.8068,21.7748,21.7876,51900.0
2008-09-17 10:40:00,34.06,34.07,33.98,34.01,36100.0,21.7876,21.794,21.7365,21.7556,36100.0
2008-09-17 10:45:00,34.03,34.04,33.87,33.91,14200.0,21.7684,21.7748,21.6661,21.6917,14200.0
2008-09-17 10:50:00,33.92,34.05,33.88,34.04,46900.0,21.6981,21.7812,21.6725,21.7748,46900.0
2008-09-17 10:55:00,34.03,34.05,33.92,33.92,37100.0,21.7684,21.7812,21.6981,21.6981,37100.0
2008-09-17 11:00:00,33.9,33.9,33.83,33.83,20500.0,21.6853,21.6853,21.6405,21.6405,20500.0
2008-09-17 11:05:00,33.83,33.92,33.8,33.89,12100.0,21.6405,21.6981,21.6213,21.6789,12100.0
2008-09-17 11:10:00,33.89,33.9,33.82,33.83,15100.0,21.6789,21.6853,21.6341,21.6405,15100.0
2008-09-17 11:15:00,33.83,33.97,33.83,33.95,37500.0,21.6405,21.7301,21.6405,21.7173,37500.0
2008-09-17 11:20:00,33.94,33.99,33.92,33.94,36400.0,21.7109,21.7429,21.6981,21.7109,36400.0
2008-09-17 11:25:00,33.94,33.94,33.26,33.32,185500.0,21.7109,21.7109,21.2759,21.3143,185500.0
2008-09-17 11:30:00,33.35,33.53,33.2,33.52,109700.0,21.3335,21.4486,21.2375,21.4422,109700.0
2008-09-17 11:35:00,33.53,33.65,33.47,33.58,57000.0,21.4486,21.5254,21.4102,21.4806,57000.0
2008-09-17 11:40:00,33.56,33.73,33.54,33.65,30900.0,21.4678,21.5765,21.455,21.5254,30900.0
2008-09-17 11:45:00,33.65,33.82,33.63,33.67,35400.0,21.5254,21.6341,21.5126,21.5382,35400.0
2008-09-17 11:50:00,33.69,33.71,33.65,33.67,33100.0,21.5509,21.5637,21.5254,21.5382,33100.0
2008-09-17 11:55:00,33.68,33.74,33.65,33.71,45800.0,21.5445,21.5829,21.5254,21.5637,45800.0
2008-09-17 12:00:00,33.72,33.72,33.42,33.42,49000.0,21.5701,21.5701,21.3782,21.3782,49000.0
2008-09-17 12:05:00,33.43,33.57,33.24,33.57,64600.0,21.3846,21.4742,21.2631,21.4742,64600.0
2008-09-17 12:10:00,33.54,33.61,33.48,33.61,54100.0,21.455,21.4998,21.4166,21.4998,54100.0
2008-09-17 12:15:00,33.61,33.68,33.6,33.65,35500.0,21.4998,21.5445,21.4934,21.5254,35500.0
2008-09-17 12:20:00,33.65,33.72,33.63,33.69,27200.0,21.5254,21.5701,21.5126,21.5509,27200.0
2008-09-17 12:25:00,33.67,33.75,33.65,33.74,59600.0,21.5382,21.5893,21.5254,21.5829,59600.0
2008-09-17 12:30:00,33.74,33.97,33.73,33.96,79600.0,21.5829,21.7301,21.5765,21.7237,79600.0
2008-09-17 12:35:00,33.97,34.0,33.82,33.86,41600.0,21.7301,21.7492,21.6341,21.6597,41600.0
2008-09-17 12:40:00,33.85,33.96,33.77,33.86,17400.0,21.6533,21.7237,21.6021,21.6597,17400.0
2008-09-17 12:45:00,33.84,33.87,33.7,33.72,19400.0,21.6469,21.6661,21.5573,21.5701,19400.0
2008-09-17 12:50:00,33.72,33.86,33.72,33.82,30700.0,21.5701,21.6597,21.5701,21.6341,30700.0
2008-09-17 12:55:00,33.82,33.88,33.79,33.82,25700.0,21.6341,21.6725,21.6149,21.6341,25700.0
2008-09-17 13:00:00,33.82,34.0,33.79,33.95,39400.0,21.6341,21.7492,21.6149,21.7173,39400.0
2008-09-17 13:05:00,33.95,33.95,33.86,33.9,22300.0,21.7173,21.7173,21.6597,21.6853,22300.0
2008-09-17 13:10:00,33.9,33.94,33.88,33.89,50600.0,21.6853,21.7109,21.6725,21.6789,50600.0
2008-09-17 13:15:00,33.89,33.96,33.87,33.89,42100.0,21.6789,21.7237,21.6661,21.6789,42100.0
2008-09-17 13:20:00,33.9,33.97,33.88,33.95,19600.0,21.6853,21.7301,21.6725,21.7173,19600.0
2008-09-17 13:25:00,33.94,33.94,33.83,33.83,37400.0,21.7109,21.7109,21.6405,21.6405,37400.0
2008-09-17 13:30:00,33.83,33.89,33.79,33.85,18700.0,21.6405,21.6789,21.6149,21.6533,18700.0
2008-09-17 13:35:00,33.84,33.84,33.71,33.76,30900.0,21.6469,21.6469,21.5637,21.5957,30900.0
2008-09-17 13:40:00,33.75,33.84,33.67,33.73,47000.0,21.5893,21.6469,21.5382,21.5765,47000.0
2008-09-17 13:45:00,33.72,33.78,33.71,33.77,37200.0,21.5701,21.6085,21.5637,21.6021,37200.0
2008-09-17 13:50:00,33.76,33.9,33.74,33.85,38400.0,21.5957,21.6853,21.5829,21.6533,38400.0
2008-09-17 13:55:00,33.85,34.0,33.85,33.87,45700.0,21.6533,21.7492,21.6533,21.6661,45700.0
2008-09-17 14:00:00,33.84,33.96,33.8,33.96,42600.0,21.6469,21.7237,21.6213,21.7237,42600.0
2008-09-17 14:05:00,33.94,33.95,33.82,33.9,36500.0,21.7109,21.7173,21.6341,21.6853,36500.0
2008-09-17 14:10:00,33.88,33.88,33.73,33.73,36900.0,21.6725,21.6725,21.5765,21.5765,36900.0
2008-09-17 14:15:00,33.73,33.86,33.68,33.84,28400.0,21.5765,21.6597,21.5445,21.6469,28400.0
2008-09-17 14:20:00,33.85,33.91,33.76,33.8,21900.0,21.6533,21.6917,21.5957,21.6213,21900.0
2008-09-17 14:25:00,33.8,34.07,33.71,34.07,45400.0,21.6213,21.794,21.5637,21.794,45400.0
2008-09-17 14:30:00,34.07,34.46,34.01,34.19,140800.0,21.794,22.0435,21.7556,21.8708,140800.0
2008-09-17 14:35:00,34.19,34.26,34.01,34.07,33700.0,21.8708,21.9156,21.7556,21.794,33700.0
2008-09-17 14:40:00,34.05,34.13,34.03,34.07,46200.0,21.7812,21.8324,21.7684,21.794,46200.0
2008-09-17 14:45:00,34.08,34.23,33.99,34.03,45100.0,21.8004,21.8964,21.7429,21.7684,45100.0
2008-09-17 14:50:00,34.02,34.04,33.93,33.98,44800.0,21.762,21.7748,21.7045,21.7365,44800.0
2008-09-17 14:55:00,33.97,33.97,33.76,33.93,48400.0,21.7301,21.7301,21.5957,21.7045,48400.0
2008-09-17 15:00:00,33.93,34.19,33.86,34.09,58100.0,21.7045,21.8708,21.6597,21.8068,58100.0
2008-09-17 15:05:00,34.09,34.24,34.02,34.02,51600.0,21.8068,21.9028,21.762,21.762,51600.0
2008-09-17 15:10:00,34.03,34.22,33.96,34.02,48700.0,21.7684,21.89,21.7237,21.762,48700.0
2008-09-17 15:15:00,34.03,34.21,34.02,34.18,69500.0,21.7684,21.8836,21.762,21.8644,69500.0
2008-09-17 15:20:00,34.15,34.16,33.92,33.97,92800.0,21.8452,21.8516,21.6981,21.7301,92800.0
2008-09-17 15:25:00,33.95,34.14,33.94,34.1,60100.0,21.7173,21.8388,21.7109,21.8132,60100.0
2008-09-17 15:30:00,34.1,34.12,33.99,34.0,101300.0,21.8132,21.826,21.7429,21.7492,101300.0
2008-09-17 15:35:00,34.0,34.01,33.91,33.94,130400.0,21.7492,21.7556,21.6917,21.7109,130400.0
2008-09-17 15:40:00,33.93,34.0,33.91,33.94,130000.0,21.7045,21.7492,21.6917,21.7109,130000.0
2008-09-17 15:45:00,33.95,34.04,33.92,34.0,90800.0,21.7173,21.7748,21.6981,21.7492,90800.0
2008-09-17 15:50:00,34.03,34.07,34.0,34.06,174200.0,21.7684,21.794,21.7492,21.7876,174200.0
2008-09-17 15:55:00,34.06,34.07,33.77,33.89,191200.0,21.7876,21.794,21.6021,21.6789,191200.0
2008-09-18 09:30:00,34.11,34.3,33.73,33.76,57700.0,21.8196,21.9412,21.5765,21.5957,57700.0
2008-09-18 09:35:00,33.79,34.27,33.79,34.26,35400.0,21.6149,21.922,21.6149,21.9156,35400.0
2008-09-18 09:40:00,34.25,34.34,34.19,34.24,34500.0,21.9092,21.9667,21.8708,21.9028,34500.0
2008-09-18 09:45:00,34.26,34.26,34.09,34.26,34100.0,21.9156,21.9156,21.8068,21.9156,34100.0
2008-09-18 09:50:00,34.26,34.34,34.09,34.29,52800.0,21.9156,21.9667,21.8068,21.9348,52800.0
2008-09-18 09:55:00,34.29,34.48,34.25,34.4,43500.0,21.9348,22.0563,21.9092,22.0051,43500.0
2008-09-18 10:00:00,34.39,34.44,34.27,34.27,56000.0,21.9987,22.0307,21.922,21.922,56000.0
2008-09-18 10:05:00,34.26,34.35,34.25,34.28,31900.0,21.9156,21.9731,21.9092,21.9284,31900.0
2008-09-18 10:10:00,34.28,34.31,34.17,34.21,30200.0,21.9284,21.9475,21.858,21.8836,30200.0
2008-09-18 10:15:00,34.21,34.22,34.1,34.19,23800.0,21.8836,21.89,21.8132,21.8708,23800.0
2008-09-18 10:20:00,34.2,34.2,34.09,34.15,22100.0,21.8772,21.8772,21.8068,21.8452,22100.0
2008-09-18 10:25:00,34.16,34.21,34.14,34.17,19800.0,21.8516,21.8836,21.8388,21.858,19800.0
2008-09-18 10:30:00,34.18,34.22,34.13,34.19,21800.0,21.8644,21.89,21.8324,21.8708,21800.0
2008-09-18 10:35:00,34.19,34.19,34.05,34.06,32300.0,21.8708,21.8708,21.7812,21.7876,32300.0
2008-09-18 10:40:00,34.06,34.14,34.05,34.07,25600.0,21.7876,21.8388,21.7812,21.794,25600.0
2008-09-18 10:45:00,34.07,34.08,33.97,34.05,19800.0,21.794,21.8004,21.7301,21.7812,19800.0
2008-09-18 10:50:00,34.04,34.05,33.97,33.97,44600.0,21.7748,21.7812,21.7301,21.7301,44600.0
2008-09-18 10:55:00,33.97,33.98,33.87,33.95,59900.0,21.7301,21.7365,21.6661,21.7173,59900.0
2008-09-18 11:00:00,33.97,33.99,33.7,33.85,120200.0,21.7301,21.7429,21.5573,21.6533,120200.0
2008-09-18 11:05:00,33.85,34.0,33.84,33.99,39200.0,21.6533,21.7492,21.6469,21.7429,39200.0
2008-09-18 11:10:00,34.0,34.06,33.97,34.06,74900.0,21.7492,21.7876,21.7301,21.7876,74900.0
2008-09-18 11:15:00,34.05,34.12,33.98,34.11,69000.0,21.7812,21.826,21.7365,21.8196,69000.0
2008-09-18 11:20:00,34.1,34.15,34.0,34.01,50000.0,21.8132,21.8452,21.7492,21.7556,50000.0
2008-09-18 11:25:00,34.0,34.08,33.99,34.03,59200.0,21.7492,21.8004,21.7429,21.7684,59200.0
2008-09-18 11:30:00,34.04,34.15,34.01,34.08,25900.0,21.7748,21.8452,21.7556,21.8004,25900.0
2008-09-18 11:35:00,34.07,34.09,34.0,34.03,44700.0,21.794,21.8068,21.7492,21.7684,44700.0
2008-09-18 11:40:00,34.03,34.07,33.96,34.04,52700.0,21.7684,21.794,21.7237,21.7748,52700.0
2008-09-18 11:45:00,34.02,34.15,33.99,34.09,53800.0,21.762,21.8452,21.7429,21.8068,53800.0
2008-09-18 11:50:00,34.09,34.1,33.95,34.0,43600.0,21.8068,21.8132,21.7173,21.7492,43600.0
2008-09-18 11:55:00,34.0,34.39,34.0,34.37,54400.0,21.7492,21.9987,21.7492,21.9859,54400.0
2008-09-18 12:00:00,34.35,34.35,34.14,34.14,101000.0,21.9731,21.9731,21.8388,21.8388,101000.0
2008-09-18 12:05:00,34.13,34.14,33.95,33.98,58000.0,21.8324,21.8388,21.7173,21.7365,58000.0
2008-09-18 12:10:00,33.97,34.11,33.95,34.06,79100.0,21.7301,21.8196,21.7173,21.7876,79100.0
2008-09-18 12:15:00,34.06,34.14,34.03,34.05,23200.0,21.7876,21.8388,21.7684,21.7812,23200.0
2008-09-18 12:20:00,34.05,34.11,34.0,34.09,20400.0,21.7812,21.8196,21.7492,21.8068,20400.0
2008-09-18 12:25:00,34.09,34.09,33.96,34.05,36900.0,21.8068,21.8068,21.7237,21.7812,36900.0
2008-09-18 12:30:00,34.05,34.06,33.9,33.98,51700.0,21.7812,21.7876,21.6853,21.7365,51700.0
2008-09-18 12:35:00,33.99,34.0,33.92,33.93,47300.0,21.7429,21.7492,21.6981,21.7045,47300.0
2008-09-18 12:40:00,33.93,33.98,33.89,33.92,58900.0,21.7045,21.7365,21.6789,21.6981,58900.0
2008-09-18 12:45:00,33.9,33.94,33.72,33.78,40400.0,21.6853,21.7109,21.5701,21.6085,40400.0
2008-09-18 12:50:00,33.8,33.85,33.7,33.75,29800.0,21.6213,21.6533,21.5573,21.5893,29800.0
2008-09-18 12:55:00,33.77,33.83,33.7,33.71,42900.0,21.6021,21.6405,21.5573,21.5637,42900.0
2008-09-18 13:00:00,33.7,33.89,33.7,33.87,51900.0,21.5573,21.6789,21.5573,21.6661,51900.0
2008-09-18 13:05:00,33.87,34.01,33.76,33.76,86600.0,21.6661,21.7556,21.5957,21.5957,86600.0
2008-09-18 13:10:00,33.76,33.84,33.59,33.79,45200.0,21.5957,21.6469,21.487,21.6149,45200.0
2008-09-18 13:15:00,33.8,33.9,33.75,33.87,48100.0,21.6213,21.6853,21.5893,21.6661,48100.0
2008-09-18 13:20:00,33.88,33.9,33.8,33.85,48900.0,21.6725,21.6853,21.6213,21.6533,48900.0
2008-09-18 13:25:00,33.85,33.9,33.8,33.88,45400.0,21.6533,21.6853,21.6213,21.6725,45400.0
2008-09-18 13:30:00,33.87,34.01,33.85,34.01,73200.0,21.6661,21.7556,21.6533,21.7556,73200.0
2008-09-18 13:35:00,34.01,34.02,33.8,33.85,105500.0,21.7556,21.762,21.6213,21.6533,105500.0
2008-09-18 13:40:00,33.88,33.9,33.8,33.84,70500.0,21.6725,21.6853,21.6213,21.6469,70500.0
2008-09-18 13:45:00,33.82,33.9,33.8,33.86,32500.0,21.6341,21.6853,21.6213,21.6597,32500.0
2008-09-18 13:50:00,33.87,33.9,33.67,33.7,114500.0,21.6661,21.6853,21.5382,21.5573,114500.0
2008-09-18 13:55:00,33.7,33.87,33.7,33.8,38300.0,21.5573,21.6661,21.5573,21.6213,38300.0
2008-09-18 14:00:00,33.81,33.85,33.72,33.73,70900.0,21.6277,21.6533,21.5701,21.5765,70900.0
2008-09-18 14:05:00,33.74,33.74,33.34,33.4,78500.0,21.5829,21.5829,21.3271,21.3654,78500.0
2008-09-18 14:10:00,33.41,33.7,33.41,33.66,82600.0,21.3718,21.5573,21.3718,21.5318,82600.0
2008-09-18 14:15:00,33.67,33.67,33.37,33.51,64800.0,21.5382,21.5382,21.3462,21.4358,64800.0
2008-09-18 14:20:00,33.5,33.5,33.38,33.46,51400.0,21.4294,21.4294,21.3526,21.4038,51400.0
2008-09-18 14:25:00,33.47,33.5,33.41,33.43,26100.0,21.4102,21.4294,21.3718,21.3846,26100.0
2008-09-18 14:30:00,33.43,33.74,33.39,33.47,60500.0,21.3846,21.5829,21.359,21.4102,60500.0
2008-09-18 14:35:00,33.5,33.53,33.35,33.41,86300.0,21.4294,21.4486,21.3335,21.3718,86300.0
2008-09-18 14:40:00,33.41,33.54,33.39,33.43,60300.0,21.3718,21.455,21.359,21.3846,60300.0
2008-09-18 14:45:00,33.45,33.64,33.38,33.61,47300.0,21.3974,21.519,21.3526,21.4998,47300.0
2008-09-18 14:50:00,33.6,33.6,33.38,33.39,60000.0,21.4934,21.4934,21.3526,21.359,60000.0
2008-09-18 14:55:00,33.39,33.58,33.32,33.41,53800.0,21.359,21.4806,21.3143,21.3718,53800.0
2008-09-18 15:00:00,33.41,33.9,33.38,33.83,66100.0,21.3718,21.6853,21.3526,21.6405,66100.0
2008-09-18 15:05:00,33.85,33.89,33.7,33.83,94200.0,21.6533,21.6789,21.5573,21.6405,94200.0
2008-09-18 15:10:00,33.84,34.08,33.77,33.94,166600.0,21.6469,21.8004,21.6021,21.7109,166600.0
2008-09-18 15:15:00,33.92,34.02,33.84,34.02,93800.0,21.6981,21.762,21.6469,21.762,93800.0
2008-09-18 15:20:00,34.02,34.16,33.93,34.08,108700.0,21.762,21.8516,21.7045,21.8004,108700.0
2008-09-18 15:25:00,34.08,34.14,33.93,33.96,74300.0,21.8004,21.8388,21.7045,21.7237,74300.0
2008-09-18 15:30:00,33.98,33.99,33.88,33.89,152800.0,21.7365,21.7429,21.6725,21.6789,152800.0
2008-09-18 15:35:00,33.88,33.91,33.6,33.6,132500.0,21.6725,21.6917,21.4934,21.4934,132500.0
2008-09-18 15:40:00,33.6,33.88,33.54,33.88,89800.0,21.4934,21.6725,21.455,21.6725,89800.0
2008-09-18 15:45:00,33.88,33.96,33.83,33.96,97100.0,21.6725,21.7237,21.6405,21.7237,97100.0
2008-09-18 15:50:00,33.95,34.08,33.92,34.04,204000.0,21.7173,21.8004,21.6981,21.7748,204000.0
2008-09-18 15:55:00,34.04,34.14,33.9,34.05,266900.0,21.7748,21.8388,21.6853,21.7812,266900.0
2008-09-19 09:30:00,35.2,36.0,33.49,36.0,686200.0,22.5169,23.0286,21.423,23.0286,686200.0
2008-09-19 09:35:00,35.99,36.16,34.69,34.96,174400.0,23.0222,23.131,22.1906,22.3633,174400.0
2008-09-19 09:40:00,34.88,35.12,34.51,34.91,39300.0,22.3122,22.4657,22.0755,22.3314,39300.0
2008-09-19 09:45:00,34.92,35.78,34.92,35.78,57300.0,22.3378,22.8879,22.3378,22.8879,57300.0
2008-09-19 09:50:00,35.72,35.81,35.55,35.64,50400.0,22.8495,22.9071,22.7408,22.7983,50400.0
2008-09-19 09:55:00,35.59,35.78,35.18,35.19,41100.0,22.7663,22.8879,22.5041,22.5105,41100.0
2008-09-19 10:00:00,35.2,35.24,35.03,35.14,38000.0,22.5169,22.5425,22.4081,22.4785,38000.0
2008-09-19 10:05:00,35.14,35.44,35.14,35.36,50300.0,22.4785,22.6704,22.4785,22.6192,50300.0
2008-09-19 10:10:00,35.39,35.4,34.92,34.93,52100.0,22.6384,22.6448,22.3378,22.3442,52100.0
2008-09-19 10:15:00,34.92,34.93,34.55,34.7,79200.0,22.3378,22.3442,22.1011,22.197,79200.0
2008-09-19 10:20:00,34.69,34.75,34.54,34.75,27700.0,22.1906,22.229,22.0947,22.229,27700.0
2008-09-19 10:25:00,34.73,34.75,34.59,34.59,35400.0,22.2162,22.229,22.1267,22.1267,35400.0
2008-09-19 10:30:00,34.57,34.67,34.36,34.67,39200.0,22.1139,22.1778,21.9795,22.1778,39200.0
2008-09-19 10:35:00,34.69,34.75,34.69,34.71,28800.0,22.1906,22.229,22.1906,22.2034,28800.0
2008-09-19 10:40:00,34.73,34.75,34.6,34.61,23900.0,22.2162,22.229,22.1331,22.1395,23900.0
2008-09-19 10:45:00,34.6,34.69,34.54,34.62,22100.0,22.1331,22.1906,22.0947,22.1459,22100.0
2008-09-19 10:50:00,34.64,34.75,34.63,34.73,53700.0,22.1586,22.229,22.1522,22.2162,53700.0
2008-09-19 10:55:00,34.74,34.75,34.66,34.75,31700.0,22.2226,22.229,22.1714,22.229,31700.0
2008-09-19 11:00:00,34.75,34.88,34.74,34.88,50500.0,22.229,22.3122,22.2226,22.3122,50500.0
2008-09-19 11:05:00,34.93,35.05,34.9,35.05,41800.0,22.3442,22.4209,22.325,22.4209,41800.0
2008-09-19 11:10:00,35.05,35.13,35.04,35.1,26500.0,22.4209,22.4721,22.4145,22.4529,26500.0
2008-09-19 11:15:00,35.1,35.2,35.09,35.16,32200.0,22.4529,22.5169,22.4465,22.4913,32200.0
2008-09-19 11:20:00,35.14,35.21,34.89,34.92,35000.0,22.4785,22.5233,22.3186,22.3378,35000.0
2008-09-19 11:25:00,34.91,35.03,34.83,34.95,32700.0,22.3314,22.4081,22.2802,22.3569,32700.0
2008-09-19 11:30:00,34.96,34.98,34.9,34.95,38100.0,22.3633,22.3761,22.325,22.3569,38100.0
2008-09-19 11:35:00,34.95,34.96,34.85,34.9,24100.0,22.3569,22.3633,22.293,22.325,24100.0
2008-09-19 11:40:00,34.9,35.13,34.9,35.12,43900.0,22.325,22.4721,22.325,22.4657,43900.0
2008-09-19 11:45:00,35.12,35.18,35.09,35.12,30000.0,22.4657,22.5041,22.4465,22.4657,30000.0
2008-09-19 11:50:00,35.13,35.26,35.11,35.25,24600.0,22.4721,22.5552,22.4593,22.5489,24600.0
2008-09-19 11:55:00,35.24,35.25,35.12,35.22,35000.0,22.5425,22.5489,22.4657,22.5297,35000.0
2008-09-19 12:00:00,35.25,35.26,35.21,35.22,37100.0,22.5489,22.5552,22.5233,22.5297,37100.0
2008-09-19 12:05:00,35.23,35.29,35.22,35.28,38800.0,22.5361,22.5744,22.5297,22.568,38800.0
2008-09-19 12:10:00,35.28,35.45,35.25,35.32,44100.0,22.568,22.6768,22.5489,22.5936,44100.0
2008-09-19 12:15:00,35.32,35.38,35.32,35.37,32600.0,22.5936,22.632,22.5936,22.6256,32600.0
2008-09-19 12:20:00,35.38,35.42,35.36,35.41,25800.0,22.632,22.6576,22.6192,22.6512,25800.0
2008-09-19 12:25:00,35.4,35.49,35.39,35.49,33200.0,22.6448,22.7024,22.6384,22.7024,33200.0
2008-09-19 12:30:00,35.46,35.61,35.44,35.58,28800.0,22.6832,22.7791,22.6704,22.7599,28800.0
2008-09-19 12:35:00,35.55,35.58,35.48,35.52,22600.0,22.7408,22.7599,22.696,22.7216,22600.0
2008-09-19 12:40:00,35.52,35.52,35.45,35.45,20900.0,22.7216,22.7216,22.6768,22.6768,20900.0
2008-09-19 12:45:00,35.46,35.46,35.37,35.38,13300.0,22.6832,22.6832,22.6256,22.632,13300.0
2008-09-19 12:50:00,35.38,35.38,35.22,35.23,23500.0,22.632,22.632,22.5297,22.5361,23500.0
2008-09-19 12:55:00,35.24,35.25,35.2,35.21,48400.0,22.5425,22.5489,22.5169,22.5233,48400.0
2008-09-19 13:00:00,35.2,35.21,35.17,35.2,49000.0,22.5169,22.5233,22.4977,22.5169,49000.0
2008-09-19 13:05:00,35.2,35.23,35.1,35.19,37500.0,22.5169,22.5361,22.4529,22.5105,37500.0
2008-09-19 13:10:00,35.19,35.22,35.18,35.19,21100.0,22.5105,22.5297,22.5041,22.5105,21100.0
2008-09-19 13:15:00,35.19,35.23,35.18,35.2,25200.0,22.5105,22.5361,22.5041,22.5169,25200.0
2008-09-19 13:20:00,35.2,35.21,35.15,35.19,34800.0,22.5169,22.5233,22.4849,22.5105,34800.0
2008-09-19 13:25:00,35.2,35.22,35.18,35.21,25900.0,22.5169,22.5297,22.5041,22.5233,25900.0
2008-09-19 13:30:00,35.2,35.24,35.17,35.19,15300.0,22.5169,22.5425,22.4977,22.5105,15300.0
2008-09-19 13:35:00,35.18,35.19,35.16,35.18,15400.0,22.5041,22.5105,22.4913,22.5041,15400.0
2008-09-19 13:40:00,35.18,35.19,35.1,35.15,44400.0,22.5041,22.5105,22.4529,22.4849,44400.0
2008-09-19 13:45:00,35.15,35.16,35.02,35.05,44000.0,22.4849,22.4913,22.4017,22.4209,44000.0
2008-09-19 13:50:00,35.05,35.15,35.05,35.07,26800.0,22.4209,22.4849,22.4209,22.4337,26800.0
2008-09-19 13:55:00,35.05,35.06,34.94,35.01,25900.0,22.4209,22.4273,22.3506,22.3953,25900.0
2008-09-19 14:00:00,35.02,35.03,34.96,34.96,29800.0,22.4017,22.4081,22.3633,22.3633,29800.0
2008-09-19 14:05:00,34.97,35.0,34.95,35.0,42700.0,22.3697,22.3889,22.3569,22.3889,42700.0
2008-09-19 14:10:00,34.99,35.1,34.96,35.1,21700.0,22.3825,22.4529,22.3633,22.4529,21700.0
2008-09-19 14:15:00,35.1,35.1,34.96,34.99,17400.0,22.4529,22.4529,22.3633,22.3825,17400.0
2008-09-19 14:20:00,34.98,35.02,34.96,34.97,17400.0,22.3761,22.4017,22.3633,22.3697,17400.0
2008-09-19 14:25:00,34.97,35.08,34.97,35.06,18400.0,22.3697,22.4401,22.3697,22.4273,18400.0
2008-09-19 14:30:00,35.05,35.14,34.96,34.96,25500.0,22.4209,22.4785,22.3633,22.3633,25500.0
2008-09-19 14:35:00,34.97,35.05,34.97,35.02,31900.0,22.3697,22.4209,22.3697,22.4017,31900.0
2008-09-19 14:40:00,35.02,35.19,35.02,35.19,22000.0,22.4017,22.5105,22.4017,22.5105,22000.0
2008-09-19 14:45:00,35.2,35.38,35.19,35.32,42000.0,22.5169,22.632,22.5105,22.5936,42000.0
2008-09-19 14:50:00,35.32,35.32,35.0,35.0,20300.0,22.5936,22.5936,22.3889,22.3889,20300.0
2008-09-19 14:55:00,35.0,35.14,35.0,35.13,16200.0,22.3889,22.4785,22.3889,22.4721,16200.0
2008-09-19 15:00:00,35.12,35.24,35.08,35.09,23600.0,22.4657,22.5425,22.4401,22.4465,23600.0
2008-09-19 15:05:00,35.08,35.1,34.76,34.9,62200.0,22.4401,22.4529,22.2354,22.325,62200.0
2008-09-19 15:10:00,34.92,34.94,34.81,34.83,42000.0,22.3378,22.3506,22.2674,22.2802,42000.0
2008-09-19 15:15:00,34.84,34.98,34.83,34.93,48000.0,22.2866,22.3761,22.2802,22.3442,48000.0
2008-09-19 15:20:00,34.92,35.0,34.78,34.98,48200.0,22.3378,22.3889,22.2482,22.3761,48200.0
2008-09-19 15:25:00,34.97,35.01,34.82,34.85,62400.0,22.3697,22.3953,22.2738,22.293,62400.0
2008-09-19 15:30:00,34.86,35.0,34.58,34.72,78000.0,22.2994,22.3889,22.1203,22.2098,78000.0
2008-09-19 15:35:00,34.72,34.8,34.64,34.79,59700.0,22.2098,22.261,22.1586,22.2546,59700.0
2008-09-19 15:40:00,34.79,34.97,34.79,34.8,123400.0,22.2546,22.3697,22.2546,22.261,123400.0
2008-09-19 15:45:00,34.8,35.06,34.79,34.92,85300.0,22.261,22.4273,22.2546,22.3378,85300.0
2008-09-19 15:50:00,34.91,35.07,34.89,34.94,79700.0,22.3314,22.4337,22.3186,22.3506,79700.0
2008-09-19 15:55:00,34.93,34.94,34.77,34.89,125800.0,22.3442,22.3506,22.2418,22.3186,125800.0
2008-09-22 09:30:00,34.85,34.85,34.25,34.33,53600.0,22.293,22.293,21.9092,21.9603,53600.0
2008-09-22 09:35:00,34.34,34.89,34.34,34.69,24900.0,21.9667,22.3186,21.9667,22.1906,24900.0
2008-09-22 09:40:00,34.72,34.76,34.57,34.62,27900.0,22.2098,22.2354,22.1139,22.1459,27900.0
2008-09-22 09:45:00,34.61,34.84,34.58,34.81,31000.0,22.1395,22.2866,22.1203,22.2674,31000.0
2008-09-22 09:50:00,34.79,34.84,34.75,34.8,24400.0,22.2546,22.2866,22.229,22.261,24400.0
2008-09-22 09:55:00,34.8,34.91,34.72,34.81,36200.0,22.261,22.3314,22.2098,22.2674,36200.0
2008-09-22 10:00:00,34.81,34.86,34.72,34.84,26300.0,22.2674,22.2994,22.2098,22.2866,26300.0
2008-09-22 10:05:00,34.85,34.87,34.74,34.8,20800.0,22.293,22.3058,22.2226,22.261,20800.0
2008-09-22 10:10:00,34.78,34.78,34.64,34.64,26600.0,22.2482,22.2482,22.1586,22.1586,26600.0
2008-09-22 10:15:00,34.66,34.66,34.56,34.56,23400.0,22.1714,22.1714,22.1075,22.1075,23400.0
2008-09-22 10:20:00,34.53,34.55,34.45,34.49,26000.0,22.0883,22.1011,22.0371,22.0627,26000.0
2008-09-22 10:25:00,34.48,34.76,34.48,34.71,24400.0,22.0563,22.2354,22.0563,22.2034,24400.0
2008-09-22 10:30:00,34.71,34.78,34.7,34.77,19600.0,22.2034,22.2482,22.197,22.2418,19600.0
2008-09-22 10:35:00,34.77,34.79,34.7,34.7,15400.0,22.2418,22.2546,22.197,22.197,15400.0
2008-09-22 10:40:00,34.7,34.79,34.69,34.72,18100.0,22.197,22.2546,22.1906,22.2098,18100.0
2008-09-22 10:45:00,34.72,34.74,34.66,34.68,13700.0,22.2098,22.2226,22.1714,22.1842,13700.0
2008-09-22 10:50:00,34.67,34.76,34.63,34.64,12800.0,22.1778,22.2354,22.1522,22.1586,12800.0
2008-09-22 10:55:00,34.64,34.88,34.64,34.85,17800.0,22.1586,22.3122,22.1586,22.293,17800.0
2008-09-22 11:00:00,34.85,34.86,34.64,34.65,17400.0,22.293,22.2994,22.1586,22.165,17400.0
2008-09-22 11:05:00,34.65,34.79,34.62,34.75,24100.0,22.165,22.2546,22.1459,22.229,24100.0
2008-09-22 11:10:00,34.75,34.78,34.74,34.74,18900.0,22.229,22.2482,22.2226,22.2226,18900.0
2008-09-22 11:15:00,34.74,34.74,34.67,34.74,14100.0,22.2226,22.2226,22.1778,22.2226,14100.0
2008-09-22 11:20:00,34.72,34.72,34.52,34.52,16800.0,22.2098,22.2098,22.0819,22.0819,16800.0
2008-09-22 11:25:00,34.53,34.61,34.47,34.6,39600.0,22.0883,22.1395,22.0499,22.1331,39600.0
2008-09-22 11:30:00,34.61,34.71,34.55,34.56,19800.0,22.1395,22.2034,22.1011,22.1075,19800.0
2008-09-22 11:35:00,34.55,34.66,34.47,34.66,13300.0,22.1011,22.1714,22.0499,22.1714,13300.0
2008-09-22 11:40:00,34.65,34.65,34.58,34.6,18800.0,22.165,22.165,22.1203,22.1331,18800.0
2008-09-22 11:45:00,34.6,34.63,34.59,34.63,12800.0,22.1331,22.1522,22.1267,22.1522,12800.0
2008-09-22 11:50:00,34.63,34.74,34.63,34.72,22200.0,22.1522,22.2226,22.1522,22.2098,22200.0
2008-09-22 11:55:00,34.73,34.74,34.7,34.72,13900.0,22.2162,22.2226,22.197,22.2098,13900.0
2008-09-22 12:00:00,34.73,34.76,34.71,34.76,21200.0,22.2162,22.2354,22.2034,22.2354,21200.0
2008-09-22 12:05:00,34.75,34.85,34.75,34.78,34900.0,22.229,22.293,22.229,22.2482,34900.0
2008-09-22 12:10:00,34.78,34.91,34.78,34.9,45200.0,22.2482,22.3314,22.2482,22.325,45200.0
2008-09-22 12:15:00,34.9,34.98,34.87,34.97,51100.0,22.325,22.3761,22.3058,22.3697,51100.0
2008-09-22 12:20:00,34.96,35.03,34.95,35.0,30600.0,22.3633,22.4081,22.3569,22.3889,30600.0
2008-09-22 12:25:00,35.0,35.06,35.0,35.01,22900.0,22.3889,22.4273,22.3889,22.3953,22900.0
2008-09-22 12:30:00,35.01,35.06,35.0,35.03,27300.0,22.3953,22.4273,22.3889,22.4081,27300.0
2008-09-22 12:35:00,35.01,35.02,35.0,35.02,32400.0,22.3953,22.4017,22.3889,22.4017,32400.0
2008-09-22 12:40:00,35.01,35.02,34.97,34.97,17300.0,22.3953,22.4017,22.3697,22.3697,17300.0
2008-09-22 12:45:00,34.97,34.98,34.95,34.95,6900.0,22.3697,22.3761,22.3569,22.3569,6900.0
2008-09-22 12:50:00,34.95,35.0,34.95,34.99,18800.0,22.3569,22.3889,22.3569,22.3825,18800.0
2008-09-22 12:55:00,34.99,35.15,34.97,35.11,32400.0,22.3825,22.4849,22.3697,22.4593,32400.0
2008-09-22 13:00:00,35.1,35.11,35.01,35.02,17600.0,22.4529,22.4593,22.3953,22.4017,17600.0
2008-09-22 13:05:00,35.02,35.1,35.0,35.1,15100.0,22.4017,22.4529,22.3889,22.4529,15100.0
2008-09-22 13:10:00,35.11,35.14,35.04,35.04,15800.0,22.4593,22.4785,22.4145,22.4145,15800.0
2008-09-22 13:15:00,35.04,35.04,35.0,35.02,27800.0,22.4145,22.4145,22.3889,22.4017,27800.0
2008-09-22 13:20:00,35.01,35.02,34.99,35.01,21800.0,22.3953,22.4017,22.3825,22.3953,21800.0
2008-09-22 13:25:00,35.01,35.02,34.97,34.99,12300.0,22.3953,22.4017,22.3697,22.3825,12300.0
2008-09-22 13:30:00,35.0,35.02,34.92,34.92,11700.0,22.3889,22.4017,22.3378,22.3378,11700.0
2008-09-22 13:35:00,34.91,34.91,34.83,34.85,14300.0,22.3314,22.3314,22.2802,22.293,14300.0
2008-09-22 13:40:00,34.85,34.91,34.85,34.9,10400.0,22.293,22.3314,22.293,22.325,10400.0
2008-09-22 13:45:00,34.9,35.04,34.9,34.93,24400.0,22.325,22.4145,22.325,22.3442,24400.0
2008-09-22 13:50:00,34.92,35.05,34.87,35.04,25000.0,22.3378,22.4209,22.3058,22.4145,25000.0
2008-09-22 13:55:00,35.04,35.12,34.98,34.98,15900.0,22.4145,22.4657,22.3761,22.3761,15900.0
2008-09-22 14:00:00,34.97,34.98,34.89,34.91,12100.0,22.3697,22.3761,22.3186,22.3314,12100.0
2008-09-22 14:05:00,34.91,34.92,34.82,34.87,13700.0,22.3314,22.3378,22.2738,22.3058,13700.0
2008-09-22 14:10:00,34.87,35.04,34.87,35.01,28500.0,22.3058,22.4145,22.3058,22.3953,28500.0
2008-09-22 14:15:00,35.01,35.09,35.0,35.02,41300.0,22.3953,22.4465,22.3889,22.4017,41300.0
2008-09-22 14:20:00,35.01,35.02,34.75,34.77,41600.0,22.3953,22.4017,22.229,22.2418,41600.0
2008-09-22 14:25:00,34.76,34.88,34.76,34.87,14400.0,22.2354,22.3122,22.2354,22.3058,14400.0
2008-09-22 14:30:00,34.87,35.04,34.86,34.97,29700.0,22.3058,22.4145,22.2994,22.3697,29700.0
2008-09-22 14:35:00,34.97,35.0,34.94,34.97,17300.0,22.3697,22.3889,22.3506,22.3697,17300.0
2008-09-22 14:40:00,34.98,34.98,34.76,34.79,27000.0,22.3761,22.3761,22.2354,22.2546,27000.0
2008-09-22 14:45:00,34.77,34.87,34.76,34.8,21400.0,22.2418,22.3058,22.2354,22.261,21400.0
2008-09-22 14:50:00,34.8,34.82,34.68,34.68,25900.0,22.261,22.2738,22.1842,22.1842,25900.0
2008-09-22 14:55:00,34.69,34.72,34.64,34.67,25700.0,22.1906,22.2098,22.1586,22.1778,25700.0
2008-09-22 15:00:00,34.67,34.72,34.65,34.72,21900.0,22.1778,22.2098,22.165,22.2098,21900.0
2008-09-22 15:05:00,34.72,34.74,34.68,34.68,33700.0,22.2098,22.2226,22.1842,22.1842,33700.0
2008-09-22 15:10:00,34.68,34.76,34.61,34.68,35200.0,22.1842,22.2354,22.1395,22.1842,35200.0
2008-09-22 15:15:00,34.68,34.69,34.51,34.51,51400.0,22.1842,22.1906,22.0755,22.0755,51400.0
2008-09-22 15:20:00,34.51,34.55,34.46,34.51,64300.0,22.0755,22.1011,22.0435,22.0755,64300.0
2008-09-22 15:25:00,34.51,34.52,34.44,34.46,50300.0,22.0755,22.0819,22.0307,22.0435,50300.0
2008-09-22 15:30:00,34.47,34.5,34.4,34.48,35800.0,22.0499,22.0691,22.0051,22.0563,35800.0
2008-09-22 15:35:00,34.48,34.55,34.46,34.5,40800.0,22.0563,22.1011,22.0435,22.0691,40800.0
2008-09-22 15:40:00,34.49,34.53,34.34,34.44,51100.0,22.0627,22.0883,21.9667,22.0307,51100.0
2008-09-22 15:45:00,34.44,34.44,34.35,34.36,74900.0,22.0307,22.0307,21.9731,21.9795,74900.0
2008-09-22 15:50:00,34.35,34.43,34.34,34.34,75900.0,21.9731,22.0243,21.9667,21.9667,75900.0
2008-09-22 15:55:00,34.34,34.73,34.31,34.45,128500.0,21.9667,22.2162,21.9475,22.0371,128500.0
2008-09-23 09:30:00,34.4,34.4,34.19,34.27,40400.0,22.0051,22.0051,21.8708,21.922,40400.0
2008-09-23 09:35:00,34.27,34.27,34.03,34.07,19600.0,21.922,21.922,21.7684,21.794,19600.0
2008-09-23 09:40:00,34.07,34.25,34.04,34.22,38500.0,21.794,21.9092,21.7748,21.89,38500.0
2008-09-23 09:45:00,34.2,34.23,34.07,34.15,28800.0,21.8772,21.8964,21.794,21.8452,28800.0
2008-09-23 09:50:00,34.15,34.24,34.1,34.1,34900.0,21.8452,21.9028,21.8132,21.8132,34900.0
2008-09-23 09:55:00,34.12,34.14,33.78,33.86,57500.0,21.826,21.8388,21.6085,21.6597,57500.0
2008-09-23 10:00:00,33.89,33.91,33.78,33.88,52100.0,21.6789,21.6917,21.6085,21.6725,52100.0
2008-09-23 10:05:00,33.88,33.92,33.81,33.81,51800.0,21.6725,21.6981,21.6277,21.6277,51800.0
2008-09-23 10:10:00,33.82,33.89,33.79,33.87,40400.0,21.6341,21.6789,21.6149,21.6661,40400.0
2008-09-23 10:15:00,33.87,34.03,33.87,34.03,43800.0,21.6661,21.7684,21.6661,21.7684,43800.0
2008-09-23 10:20:00,34.04,34.07,33.86,33.87,31100.0,21.7748,21.794,21.6597,21.6661,31100.0
2008-09-23 10:25:00,33.87,33.9,33.76,33.78,27700.0,21.6661,21.6853,21.5957,21.6085,27700.0
2008-09-23 10:30:00,33.77,33.86,33.77,33.83,28800.0,21.6021,21.6597,21.6021,21.6405,28800.0
2008-09-23 10:35:00,33.84,33.85,33.64,33.66,33500.0,21.6469,21.6533,21.519,21.5318,33500.0
2008-09-23 10:40:00,33.67,33.7,33.45,33.45,76500.0,21.5382,21.5573,21.3974,21.3974,76500.0
2008-09-23 10:45:00,33.46,33.51,33.44,33.5,50500.0,21.4038,21.4358,21.391,21.4294,50500.0
2008-09-23 10:50:00,33.5,33.5,33.27,33.3,90600.0,21.4294,21.4294,21.2823,21.3015,90600.0
2008-09-23 10:55:00,33.3,33.32,33.24,33.27,63700.0,21.3015,21.3143,21.2631,21.2823,63700.0
2008-09-23 11:00:00,33.27,33.3,33.23,33.24,68100.0,21.2823,21.3015,21.2567,21.2631,68100.0
2008-09-23 11:05:00,33.25,33.25,33.15,33.21,42300.0,21.2695,21.2695,21.2055,21.2439,42300.0
2008-09-23 11:10:00,33.22,33.3,33.17,33.25,35300.0,21.2503,21.3015,21.2183,21.2695,35300.0
2008-09-23 11:15:00,33.27,33.38,33.23,33.37,29100.0,21.2823,21.3526,21.2567,21.3462,29100.0
2008-09-23 11:20:00,33.36,33.43,33.36,33.36,28900.0,21.3398,21.3846,21.3398,21.3398,28900.0
2008-09-23 11:25:00,33.36,33.36,33.22,33.23,29700.0,21.3398,21.3398,21.2503,21.2567,29700.0
2008-09-23 11:30:00,33.24,33.3,33.23,33.3,45700.0,21.2631,21.3015,21.2567,21.3015,45700.0
2008-09-23 11:35:00,33.28,33.32,33.25,33.31,40100.0,21.2887,21.3143,21.2695,21.3079,40100.0
2008-09-23 11:40:00,33.31,33.35,33.28,33.3,28200.0,21.3079,21.3335,21.2887,21.3015,28200.0
2008-09-23 11:45:00,33.32,33.36,33.31,33.35,37300.0,21.3143,21.3398,21.3079,21.3335,37300.0
2008-09-23 11:50:00,33.33,33.41,33.32,33.39,24900.0,21.3207,21.3718,21.3143,21.359,24900.0
2008-09-23 11:55:00,33.38,33.42,33.35,33.39,38400.0,21.3526,21.3782,21.3335,21.359,38400.0
2008-09-23 12:00:00,33.38,33.43,33.29,33.43,41700.0,21.3526,21.3846,21.2951,21.3846,41700.0
2008-09-23 12:05:00,33.41,33.51,33.37,33.5,28500.0,21.3718,21.4358,21.3462,21.4294,28500.0
2008-09-23 12:10:00,33.48,33.61,33.48,33.56,15200.0,21.4166,21.4998,21.4166,21.4678,15200.0
2008-09-23 12:15:00,33.57,33.57,33.5,33.54,20000.0,21.4742,21.4742,21.4294,21.455,20000.0
2008-09-23 12:20:00,33.53,33.53,33.48,33.49,26500.0,21.4486,21.4486,21.4166,21.423,26500.0
2008-09-23 12:25:00,33.49,33.49,33.39,33.4,29700.0,21.423,21.423,21.359,21.3654,29700.0
2008-09-23 12:30:00,33.4,33.44,33.36,33.4,41800.0,21.3654,21.391,21.3398,21.3654,41800.0
2008-09-23 12:35:00,33.41,33.45,33.39,33.42,61400.0,21.3718,21.3974,21.359,21.3782,61400.0
2008-09-23 12:40:00,33.42,33.43,33.3,33.37,21100.0,21.3782,21.3846,21.3015,21.3462,21100.0
2008-09-23 12:45:00,33.37,33.37,33.34,33.35,18300.0,21.3462,21.3462,21.3271,21.3335,18300.0
2008-09-23 12:50:00,33.35,33.37,33.25,33.3,29100.0,21.3335,21.3462,21.2695,21.3015,29100.0
2008-09-23 12:55:00,33.29,33.31,33.27,33.3,30400.0,21.2951,21.3079,21.2823,21.3015,30400.0
2008-09-23 13:00:00,33.29,33.29,33.15,33.23,41000.0,21.2951,21.2951,21.2055,21.2567,41000.0
2008-09-23 13:05:00,33.24,33.25,33.12,33.16,40600.0,21.2631,21.2695,21.1863,21.2119,40600.0
2008-09-23 13:10:00,33.16,33.25,33.13,33.21,40700.0,21.2119,21.2695,21.1927,21.2439,40700.0
2008-09-23 13:15:00,33.23,33.27,33.06,33.1,80700.0,21.2567,21.2823,21.1479,21.1735,80700.0
2008-09-23 13:20:00,33.1,33.31,33.1,33.24,44300.0,21.1735,21.3079,21.1735,21.2631,44300.0
2008-09-23 13:25:00,33.24,33.25,33.17,33.18,21100.0,21.2631,21.2695,21.2183,21.2247,21100.0
2008-09-23 13:30:00,33.17,33.19,33.09,33.11,48200.0,21.2183,21.2311,21.1671,21.1799,48200.0
2008-09-23 13:35:00,33.12,33.25,33.09,33.24,30100.0,21.1863,21.2695,21.1671,21.2631,30100.0
2008-09-23 13:40:00,33.22,33.23,33.18,33.19,17300.0,21.2503,21.2567,21.2247,21.2311,17300.0
2008-09-23 13:45:00,33.21,33.24,33.1,33.2,39100.0,21.2439,21.2631,21.1735,21.2375,39100.0
2008-09-23 13:50:00,33.2,33.24,33.1,33.16,35000.0,21.2375,21.2631,21.1735,21.2119,35000.0
2008-09-23 13:55:00,33.16,33.25,33.14,33.25,47700.0,21.2119,21.2695,21.1991,21.2695,47700.0
2008-09-23 14:00:00,33.25,33.34,33.15,33.33,64400.0,21.2695,21.3271,21.2055,21.3207,64400.0
2008-09-23 14:05:00,33.34,33.36,33.18,33.33,55600.0,21.3271,21.3398,21.2247,21.3207,55600.0
2008-09-23 14:10:00,33.34,33.39,33.22,33.23,32100.0,21.3271,21.359,21.2503,21.2567,32100.0
2008-09-23 14:15:00,33.25,33.25,33.11,33.12,34400.0,21.2695,21.2695,21.1799,21.1863,34400.0
2008-09-23 14:20:00,33.12,33.19,33.02,33.11,67400.0,21.1863,21.2311,21.1224,21.1799,67400.0
2008-09-23 14:25:00,33.1,33.31,33.1,33.3,43800.0,21.1735,21.3079,21.1735,21.3015,43800.0
2008-09-23 14:30:00,33.3,33.35,33.26,33.3,28600.0,21.3015,21.3335,21.2759,21.3015,28600.0
2008-09-23 14:35:00,33.29,33.33,33.26,33.28,12700.0,21.2951,21.3207,21.2759,21.2887,12700.0
2008-09-23 14:40:00,33.28,33.31,33.19,33.22,28700.0,21.2887,21.3079,21.2311,21.2503,28700.0
2008-09-23 14:45:00,33.23,33.46,33.17,33.41,24000.0,21.2567,21.4038,21.2183,21.3718,24000.0
2008-09-23 14:50:00,33.4,33.46,33.37,33.42,30900.0,21.3654,21.4038,21.3462,21.3782,30900.0
2008-09-23 14:55:00,33.42,33.49,33.38,33.42,42900.0,21.3782,21.423,21.3526,21.3782,42900.0
2008-09-23 15:00:00,33.42,33.56,33.39,33.48,74100.0,21.3782,21.4678,21.359,21.4166,74100.0
2008-09-23 15:05:00,33.48,33.62,33.47,33.58,119100.0,21.4166,21.5062,21.4102,21.4806,119100.0
2008-09-23 15:10:00,33.57,33.57,33.48,33.49,48400.0,21.4742,21.4742,21.4166,21.423,48400.0
2008-09-23 15:15:00,33.48,33.62,33.45,33.62,63800.0,21.4166,21.5062,21.3974,21.5062,63800.0
2008-09-23 15:20:00,33.62,33.66,33.54,33.6,50900.0,21.5062,21.5318,21.455,21.4934,50900.0
2008-09-23 15:25:00,33.58,33.61,33.5,33.5,37400.0,21.4806,21.4998,21.4294,21.4294,37400.0
2008-09-23 15:30:00,33.5,33.5,33.43,33.45,101200.0,21.4294,21.4294,21.3846,21.3974,101200.0
2008-09-23 15:35:00,33.45,33.52,33.4,33.51,140000.0,21.3974,21.4422,21.3654,21.4358,140000.0
2008-09-23 15:40:00,33.5,33.54,33.22,33.23,102800.0,21.4294,21.455,21.2503,21.2567,102800.0
2008-09-23 15:45:00,33.22,33.22,32.86,32.98,100300.0,21.2503,21.2503,21.02,21.0968,100300.0
2008-09-23 15:50:00,32.99,33.13,32.97,33.1,115300.0,21.1032,21.1927,21.0904,21.1735,115300.0
2008-09-23 15:55:00,33.1,33.11,32.9,33.0,143100.0,21.1735,21.1799,21.0456,21.1096,143100.0
2008-09-24 09:30:00,33.19,33.35,32.87,32.89,44700.0,21.2311,21.3335,21.0264,21.0392,44700.0
2008-09-24 09:35:00,32.89,33.06,32.86,33.05,25500.0,21.0392,21.1479,21.02,21.1415,25500.0
2008-09-24 09:40:00,33.08,33.1,32.78,32.89,24600.0,21.1607,21.1735,20.9688,21.0392,24600.0
2008-09-24 09:45:00,32.87,33.01,32.76,33.01,32600.0,21.0264,21.116,20.956,21.116,32600.0
2008-09-24 09:50:00,33.03,33.13,32.89,32.9,27000.0,21.1288,21.1927,21.0392,21.0456,27000.0
2008-09-24 09:55:00,32.92,32.92,32.79,32.89,17400.0,21.0584,21.0584,20.9752,21.0392,17400.0
2008-09-24 10:00:00,32.88,32.89,32.76,32.86,23100.0,21.0328,21.0392,20.956,21.02,23100.0
2008-09-24 10:05:00,32.88,32.93,32.78,32.83,36000.0,21.0328,21.0648,20.9688,21.0008,36000.0
2008-09-24 10:10:00,32.86,32.88,32.66,32.7,26200.0,21.02,21.0328,20.8921,20.9177,26200.0
2008-09-24 10:15:00,32.7,32.77,32.65,32.67,11700.0,20.9177,20.9624,20.8857,20.8985,11700.0
2008-09-24 10:20:00,32.67,32.75,32.62,32.63,13300.0,20.8985,20.9496,20.8665,20.8729,13300.0
2008-09-24 10:25:00,32.63,32.77,32.61,32.72,13200.0,20.8729,20.9624,20.8601,20.9305,13200.0
2008-09-24 10:30:00,32.72,32.84,32.71,32.79,7500.0,20.9305,21.0072,20.9241,20.9752,7500.0
2008-09-24 10:35:00,32.81,32.81,32.7,32.75,70200.0,20.988,20.988,20.9177,20.9496,70200.0
2008-09-24 10:40:00,32.75,32.9,32.66,32.88,47900.0,20.9496,21.0456,20.8921,21.0328,47900.0
2008-09-24 10:45:00,32.89,32.92,32.85,32.9,13300.0,21.0392,21.0584,21.0136,21.0456,13300.0
2008-09-24 10:50:00,32.9,32.94,32.81,32.81,11200.0,21.0456,21.0712,20.988,20.988,11200.0
2008-09-24 10:55:00,32.8,32.8,32.71,32.78,16500.0,20.9816,20.9816,20.9241,20.9688,16500.0
2008-09-24 11:00:00,32.79,32.79,32.75,32.77,12900.0,20.9752,20.9752,20.9496,20.9624,12900.0
2008-09-24 11:05:00,32.76,32.76,32.61,32.64,29200.0,20.956,20.956,20.8601,20.8793,29200.0
2008-09-24 11:10:00,32.64,32.65,32.51,32.53,21600.0,20.8793,20.8857,20.7961,20.8089,21600.0
2008-09-24 11:15:00,32.53,32.54,32.4,32.41,23800.0,20.8089,20.8153,20.7258,20.7322,23800.0
2008-09-24 11:20:00,32.48,32.53,32.46,32.53,10500.0,20.7769,20.8089,20.7641,20.8089,10500.0
2008-09-24 11:25:00,32.52,32.57,32.47,32.57,13200.0,20.8025,20.8345,20.7705,20.8345,13200.0
2008-09-24 11:30:00,32.55,32.66,32.54,32.63,9700.0,20.8217,20.8921,20.8153,20.8729,9700.0
2008-09-24 11:35:00,32.63,32.63,32.55,32.55,12800.0,20.8729,20.8729,20.8217,20.8217,12800.0
2008-09-24 11:40:00,32.55,32.58,32.55,32.55,43300.0,20.8217,20.8409,20.8217,20.8217,43300.0
2008-09-24 11:45:00,32.55,32.59,32.55,32.56,29300.0,20.8217,20.8473,20.8217,20.8281,29300.0
2008-09-24 11:50:00,32.59,32.74,32.56,32.71,19100.0,20.8473,20.9432,20.8281,20.9241,19100.0
2008-09-24 11:55:00,32.71,32.73,32.64,32.71,13100.0,20.9241,20.9368,20.8793,20.9241,13100.0
2008-09-24 12:00:00,32.7,32.73,32.64,32.67,21600.0,20.9177,20.9368,20.8793,20.8985,21600.0
2008-09-24 12:05:00,32.66,32.67,32.58,32.67,23800.0,20.8921,20.8985,20.8409,20.8985,23800.0
2008-09-24 12:10:00,32.66,32.7,32.63,32.68,20800.0,20.8921,20.9177,20.8729,20.9049,20800.0
2008-09-24 12:15:00,32.68,32.8,32.68,32.76,17600.0,20.9049,20.9816,20.9049,20.956,17600.0
2008-09-24 12:20:00,32.77,32.77,32.61,32.62,19900.0,20.9624,20.9624,20.8601,20.8665,19900.0
2008-09-24 12:25:00,32.61,32.61,32.52,32.56,27900.0,20.8601,20.8601,20.8025,20.8281,27900.0
2008-09-24 12:30:00,32.57,32.63,32.54,32.61,23800.0,20.8345,20.8729,20.8153,20.8601,23800.0
2008-09-24 12:35:00,32.61,32.63,32.53,32.58,25000.0,20.8601,20.8729,20.8089,20.8409,25000.0
2008-09-24 12:40:00,32.58,32.67,32.56,32.6,8300.0,20.8409,20.8985,20.8281,20.8537,8300.0
2008-09-24 12:45:00,32.62,32.67,32.59,32.64,7900.0,20.8665,20.8985,20.8473,20.8793,7900.0
2008-09-24 12:50:00,32.62,32.69,32.62,32.66,9700.0,20.8665,20.9113,20.8665,20.8921,9700.0
2008-09-24 12:55:00,32.66,32.73,32.65,32.71,24900.0,20.8921,20.9368,20.8857,20.9241,24900.0
2008-09-24 13:00:00,32.69,32.74,32.69,32.73,8400.0,20.9113,20.9432,20.9113,20.9368,8400.0
2008-09-24 13:05:00,32.72,32.87,32.72,32.87,26000.0,20.9305,21.0264,20.9305,21.0264,26000.0
2008-09-24 13:10:00,32.86,32.94,32.85,32.9,25300.0,21.02,21.0712,21.0136,21.0456,25300.0
2008-09-24 13:15:00,32.9,32.94,32.86,32.91,19400.0,21.0456,21.0712,21.02,21.052,19400.0
2008-09-24 13:20:00,32.92,33.05,32.91,33.05,30200.0,21.0584,21.1415,21.052,21.1415,30200.0
2008-09-24 13:25:00,33.04,33.05,32.91,32.91,20500.0,21.1352,21.1415,21.052,21.052,20500.0
2008-09-24 13:30:00,32.92,32.97,32.86,32.95,17900.0,21.0584,21.0904,21.02,21.0776,17900.0
2008-09-24 13:35:00,32.95,32.95,32.9,32.92,13100.0,21.0776,21.0776,21.0456,21.0584,13100.0
2008-09-24 13:40:00,32.92,32.97,32.9,32.94,20100.0,21.0584,21.0904,21.0456,21.0712,20100.0
2008-09-24 13:45:00,32.95,32.95,32.89,32.92,11900.0,21.0776,21.0776,21.0392,21.0584,11900.0
2008-09-24 13:50:00,32.91,32.94,32.88,32.89,18600.0,21.052,21.0712,21.0328,21.0392,18600.0
2008-09-24 13:55:00,32.89,32.89,32.83,32.87,33400.0,21.0392,21.0392,21.0008,21.0264,33400.0
2008-09-24 14:00:00,32.87,32.89,32.86,32.87,13700.0,21.0264,21.0392,21.02,21.0264,13700.0
2008-09-24 14:05:00,32.87,32.94,32.85,32.93,16200.0,21.0264,21.0712,21.0136,21.0648,16200.0
2008-09-24 14:10:00,32.93,32.93,32.87,32.9,68900.0,21.0648,21.0648,21.0264,21.0456,68900.0
2008-09-24 14:15:00,32.9,32.93,32.87,32.92,42000.0,21.0456,21.0648,21.0264,21.0584,42000.0
2008-09-24 14:20:00,32.93,32.95,32.87,32.92,19900.0,21.0648,21.0776,21.0264,21.0584,19900.0
2008-09-24 14:25:00,32.9,32.93,32.87,32.91,23300.0,21.0456,21.0648,21.0264,21.052,23300.0
2008-09-24 14:30:00,32.92,32.94,32.9,32.94,20600.0,21.0584,21.0712,21.0456,21.0712,20600.0
2008-09-24 14:35:00,32.94,32.97,32.92,32.94,57900.0,21.0712,21.0904,21.0584,21.0712,57900.0
2008-09-24 14:40:00,32.94,32.97,32.93,32.95,21800.0,21.0712,21.0904,21.0648,21.0776,21800.0
2008-09-24 14:45:00,32.95,32.97,32.92,32.95,61300.0,21.0776,21.0904,21.0584,21.0776,61300.0
2008-09-24 14:50:00,32.94,32.97,32.94,32.96,23300.0,21.0712,21.0904,21.0712,21.084,23300.0
2008-09-24 14:55:00,32.95,32.97,32.9,32.92,28200.0,21.0776,21.0904,21.0456,21.0584,28200.0
2008-09-24 15:00:00,32.92,32.96,32.91,32.93,36400.0,21.0584,21.084,21.052,21.0648,36400.0
2008-09-24 15:05:00,32.93,32.96,32.88,32.96,51000.0,21.0648,21.084,21.0328,21.084,51000.0
2008-09-24 15:10:00,32.97,32.97,32.88,32.93,28400.0,21.0904,21.0904,21.0328,21.0648,28400.0
2008-09-24 15:15:00,32.94,32.95,32.8,32.85,39200.0,21.0712,21.0776,20.9816,21.0136,39200.0
2008-09-24 15:20:00,32.85,32.93,32.82,32.91,66000.0,21.0136,21.0648,20.9944,21.052,66000.0
2008-09-24 15:25:00,32.9,32.94,32.89,32.9,68200.0,21.0456,21.0712,21.0392,21.0456,68200.0
2008-09-24 15:30:00,32.9,32.98,32.9,32.9,70300.0,21.0456,21.0968,21.0456,21.0456,70300.0
2008-09-24 15:35:00,32.9,32.91,32.8,32.8,43300.0,21.0456,21.052,20.9816,20.9816,43300.0
2008-09-24 15:40:00,32.8,32.81,32.67,32.71,69000.0,20.9816,20.988,20.8985,20.9241,69000.0
2008-09-24 15:45:00,32.71,32.73,32.65,32.7,76200.0,20.9241,20.9368,20.8857,20.9177,76200.0
2008-09-24 15:50:00,32.7,32.74,32.64,32.71,68900.0,20.9177,20.9432,20.8793,20.9241,68900.0
2008-09-24 15:55:00,32.72,32.86,32.72,32.86,98600.0,20.9305,21.02,20.9305,21.02,98600.0
2008-09-25 09:30:00,33.4,33.4,33.01,33.31,53200.0,21.3654,21.3654,21.116,21.3079,53200.0
2008-09-25 09:35:00,33.28,33.32,33.03,33.17,23900.0,21.2887,21.3143,21.1288,21.2183,23900.0
2008-09-25 09:40:00,33.17,33.3,33.05,33.05,52600.0,21.2183,21.3015,21.1415,21.1415,52600.0
2008-09-25 09:45:00,33.03,33.37,33.03,33.35,38500.0,21.1288,21.3462,21.1288,21.3335,38500.0
2008-09-25 09:50:00,33.34,33.42,33.25,33.38,34000.0,21.3271,21.3782,21.2695,21.3526,34000.0
2008-09-25 09:55:00,33.38,33.47,33.24,33.43,30500.0,21.3526,21.4102,21.2631,21.3846,30500.0
2008-09-25 10:00:00,33.43,33.43,33.24,33.24,28800.0,21.3846,21.3846,21.2631,21.2631,28800.0
2008-09-25 10:05:00,33.24,33.55,33.2,33.51,31900.0,21.2631,21.4614,21.2375,21.4358,31900.0
2008-09-25 10:10:00,33.48,33.54,33.43,33.49,25000.0,21.4166,21.455,21.3846,21.423,25000.0
2008-09-25 10:15:00,33.5,33.61,33.5,33.52,24300.0,21.4294,21.4998,21.4294,21.4422,24300.0
2008-09-25 10:20:00,33.53,33.54,33.38,33.43,16400.0,21.4486,21.455,21.3526,21.3846,16400.0
2008-09-25 10:25:00,33.42,33.44,33.39,33.42,17500.0,21.3782,21.391,21.359,21.3782,17500.0
2008-09-25 10:30:00,33.42,33.44,33.34,33.43,19900.0,21.3782,21.391,21.3271,21.3846,19900.0
2008-09-25 10:35:00,33.43,33.44,33.25,33.38,32500.0,21.3846,21.391,21.2695,21.3526,32500.0
2008-09-25 10:40:00,33.41,33.44,33.32,33.34,28800.0,21.3718,21.391,21.3143,21.3271,28800.0
2008-09-25 10:45:00,33.34,33.38,33.3,33.3,42900.0,21.3271,21.3526,21.3015,21.3015,42900.0
2008-09-25 10:50:00,33.32,33.36,33.26,33.28,30500.0,21.3143,21.3398,21.2759,21.2887,30500.0
2008-09-25 10:55:00,33.27,33.34,33.23,33.34,25600.0,21.2823,21.3271,21.2567,21.3271,25600.0
2008-09-25 11:00:00,33.35,33.4,33.3,33.39,20500.0,21.3335,21.3654,21.3015,21.359,20500.0
2008-09-25 11:05:00,33.39,33.44,33.33,33.38,17100.0,21.359,21.391,21.3207,21.3526,17100.0
2008-09-25 11:10:00,33.37,33.48,33.37,33.47,19100.0,21.3462,21.4166,21.3462,21.4102,19100.0
2008-09-25 11:15:00,33.48,33.53,33.47,33.48,21200.0,21.4166,21.4486,21.4102,21.4166,21200.0
2008-09-25 11:20:00,33.48,33.56,33.43,33.47,29800.0,21.4166,21.4678,21.3846,21.4102,29800.0
2008-09-25 11:25:00,33.46,33.53,33.46,33.51,29100.0,21.4038,21.4486,21.4038,21.4358,29100.0
2008-09-25 11:30:00,33.5,33.55,33.47,33.5,27500.0,21.4294,21.4614,21.4102,21.4294,27500.0
2008-09-25 11:35:00,33.49,33.49,33.46,33.49,10200.0,21.423,21.423,21.4038,21.423,10200.0
2008-09-25 11:40:00,33.48,33.51,33.47,33.5,18000.0,21.4166,21.4358,21.4102,21.4294,18000.0
2008-09-25 11:45:00,33.51,33.55,33.47,33.54,16200.0,21.4358,21.4614,21.4102,21.455,16200.0
2008-09-25 11:50:00,33.53,33.54,33.49,33.51,16800.0,21.4486,21.455,21.423,21.4358,16800.0
2008-09-25 11:55:00,33.51,33.55,33.49,33.51,14000.0,21.4358,21.4614,21.423,21.4358,14000.0
2008-09-25 12:00:00,33.52,33.52,33.46,33.48,10000.0,21.4422,21.4422,21.4038,21.4166,10000.0
2008-09-25 12:05:00,33.48,33.51,33.44,33.45,13600.0,21.4166,21.4358,21.391,21.3974,13600.0
2008-09-25 12:10:00,33.45,33.49,33.44,33.49,9100.0,21.3974,21.423,21.391,21.423,9100.0
2008-09-25 12:15:00,33.49,33.6,33.49,33.56,19100.0,21.423,21.4934,21.423,21.4678,19100.0
2008-09-25 12:20:00,33.56,33.57,33.53,33.56,9100.0,21.4678,21.4742,21.4486,21.4678,9100.0
2008-09-25 12:25:00,33.57,33.59,33.49,33.58,17900.0,21.4742,21.487,21.423,21.4806,17900.0
2008-09-25 12:30:00,33.58,33.6,33.55,33.6,13800.0,21.4806,21.4934,21.4614,21.4934,13800.0
2008-09-25 12:35:00,33.61,33.68,33.6,33.63,10300.0,21.4998,21.5445,21.4934,21.5126,10300.0
2008-09-25 12:40:00,33.64,33.64,33.59,33.62,10400.0,21.519,21.519,21.487,21.5062,10400.0
2008-09-25 12:45:00,33.62,33.63,33.55,33.57,8300.0,21.5062,21.5126,21.4614,21.4742,8300.0
2008-09-25 12:50:00,33.57,33.64,33.5,33.5,19100.0,21.4742,21.519,21.4294,21.4294,19100.0
2008-09-25 12:55:00,33.5,33.62,33.5,33.52,26000.0,21.4294,21.5062,21.4294,21.4422,26000.0
2008-09-25 13:00:00,33.5,33.66,33.5,33.66,20600.0,21.4294,21.5318,21.4294,21.5318,20600.0
2008-09-25 13:05:00,33.66,33.66,33.56,33.57,17200.0,21.5318,21.5318,21.4678,21.4742,17200.0
2008-09-25 13:10:00,33.58,33.58,33.42,33.42,26000.0,21.4806,21.4806,21.3782,21.3782,26000.0
2008-09-25 13:15:00,33.43,33.49,33.4,33.45,26800.0,21.3846,21.423,21.3654,21.3974,26800.0
2008-09-25 13:20:00,33.46,33.49,33.42,33.44,16600.0,21.4038,21.423,21.3782,21.391,16600.0
2008-09-25 13:25:00,33.43,33.53,33.43,33.53,12700.0,21.3846,21.4486,21.3846,21.4486,12700.0
2008-09-25 13:30:00,33.52,33.61,33.52,33.57,22400.0,21.4422,21.4998,21.4422,21.4742,22400.0
2008-09-25 13:35:00,33.56,33.66,33.56,33.65,20800.0,21.4678,21.5318,21.4678,21.5254,20800.0
2008-09-25 13:40:00,33.64,33.65,33.6,33.61,19700.0,21.519,21.5254,21.4934,21.4998,19700.0
2008-09-25 13:45:00,33.62,33.62,33.56,33.58,45700.0,21.5062,21.5062,21.4678,21.4806,45700.0
2008-09-25 13:50:00,33.58,33.58,33.38,33.4,23700.0,21.4806,21.4806,21.3526,21.3654,23700.0
2008-09-25 13:55:00,33.39,33.41,33.32,33.41,50400.0,21.359,21.3718,21.3143,21.3718,50400.0
2008-09-25 14:00:00,33.38,33.44,33.38,33.44,35500.0,21.3526,21.391,21.3526,21.391,35500.0
2008-09-25 14:05:00,33.44,33.46,33.33,33.41,22400.0,21.391,21.4038,21.3207,21.3718,22400.0
2008-09-25 14:10:00,33.41,33.41,33.35,33.37,17300.0,21.3718,21.3718,21.3335,21.3462,17300.0
2008-09-25 14:15:00,33.37,33.4,33.25,33.31,20400.0,21.3462,21.3654,21.2695,21.3079,20400.0
2008-09-25 14:20:00,33.3,33.31,33.26,33.29,7500.0,21.3015,21.3079,21.2759,21.2951,7500.0
2008-09-25 14:25:00,33.31,33.33,33.28,33.31,21900.0,21.3079,21.3207,21.2887,21.3079,21900.0
2008-09-25 14:30:00,33.32,33.33,33.28,33.32,22400.0,21.3143,21.3207,21.2887,21.3143,22400.0
2008-09-25 14:35:00,33.32,33.33,33.3,33.3,14600.0,21.3143,21.3207,21.3015,21.3015,14600.0
2008-09-25 14:40:00,33.31,33.31,33.24,33.28,31700.0,21.3079,21.3079,21.2631,21.2887,31700.0
2008-09-25 14:45:00,33.28,33.29,33.2,33.21,27700.0,21.2887,21.2951,21.2375,21.2439,27700.0
2008-09-25 14:50:00,33.21,33.22,33.18,33.2,24900.0,21.2439,21.2503,21.2247,21.2375,24900.0
2008-09-25 14:55:00,33.2,33.29,33.17,33.28,36500.0,21.2375,21.2951,21.2183,21.2887,36500.0
2008-09-25 15:00:00,33.28,33.33,33.27,33.31,33600.0,21.2887,21.3207,21.2823,21.3079,33600.0
2008-09-25 15:05:00,33.31,33.31,33.28,33.3,27400.0,21.3079,21.3079,21.2887,21.3015,27400.0
2008-09-25 15:10:00,33.3,33.31,33.25,33.25,29600.0,21.3015,21.3079,21.2695,21.2695,29600.0
2008-09-25 15:15:00,33.25,33.34,33.19,33.34,32100.0,21.2695,21.3271,21.2311,21.3271,32100.0
2008-09-25 15:20:00,33.33,33.37,33.25,33.33,64700.0,21.3207,21.3462,21.2695,21.3207,64700.0
2008-09-25 15:25:00,33.33,33.38,33.32,33.34,22800.0,21.3207,21.3526,21.3143,21.3271,22800.0
2008-09-25 15:30:00,33.34,33.38,33.26,33.29,47700.0,21.3271,21.3526,21.2759,21.2951,47700.0
2008-09-25 15:35:00,33.27,33.38,33.26,33.36,52900.0,21.2823,21.3526,21.2759,21.3398,52900.0
2008-09-25 15:40:00,33.35,33.36,33.22,33.22,68300.0,21.3335,21.3398,21.2503,21.2503,68300.0
2008-09-25 15:45:00,33.22,33.25,33.12,33.24,91700.0,21.2503,21.2695,21.1863,21.2631,91700.0
2008-09-25 15:50:00,33.23,33.27,33.18,33.26,105800.0,21.2567,21.2823,21.2247,21.2759,105800.0
2008-09-25 15:55:00,33.27,33.4,33.24,33.4,113600.0,21.2823,21.3654,21.2631,21.3654,113600.0
2008-09-26 09:30:00,32.99,33.13,32.86,32.89,54000.0,21.1032,21.1927,21.02,21.0392,54000.0
2008-09-26 09:35:00,32.88,32.96,32.6,32.6,45900.0,21.0328,21.084,20.8537,20.8537,45900.0
2008-09-26 09:40:00,32.62,32.69,32.53,32.53,30500.0,20.8665,20.9113,20.8089,20.8089,30500.0
2008-09-26 09:45:00,32.52,32.86,32.44,32.72,41200.0,20.8025,21.02,20.7513,20.9305,41200.0
2008-09-26 09:50:00,32.69,32.86,32.69,32.86,44000.0,20.9113,21.02,20.9113,21.02,44000.0
2008-09-26 09:55:00,32.83,33.01,32.78,32.83,26100.0,21.0008,21.116,20.9688,21.0008,26100.0
2008-09-26 10:00:00,32.83,32.94,32.78,32.84,39100.0,21.0008,21.0712,20.9688,21.0072,39100.0
2008-09-26 10:05:00,32.85,32.88,32.71,32.72,38000.0,21.0136,21.0328,20.9241,20.9305,38000.0
2008-09-26 10:10:00,32.73,32.83,32.71,32.81,20700.0,20.9368,21.0008,20.9241,20.988,20700.0
2008-09-26 10:15:00,32.81,32.87,32.71,32.75,32200.0,20.988,21.0264,20.9241,20.9496,32200.0
2008-09-26 10:20:00,32.77,32.85,32.77,32.82,16200.0,20.9624,21.0136,20.9624,20.9944,16200.0
2008-09-26 10:25:00,32.82,32.93,32.81,32.87,18800.0,20.9944,21.0648,20.988,21.0264,18800.0
2008-09-26 10:30:00,32.85,32.9,32.78,32.9,17500.0,21.0136,21.0456,20.9688,21.0456,17500.0
2008-09-26 10:35:00,32.89,33.03,32.88,33.02,21100.0,21.0392,21.1288,21.0328,21.1224,21100.0
2008-09-26 10:40:00,33.04,33.09,33.03,33.09,22200.0,21.1352,21.1671,21.1288,21.1671,22200.0
2008-09-26 10:45:00,33.07,33.12,33.05,33.11,19700.0,21.1543,21.1863,21.1415,21.1799,19700.0
2008-09-26 10:50:00,33.12,33.17,33.09,33.13,23500.0,21.1863,21.2183,21.1671,21.1927,23500.0
2008-09-26 10:55:00,33.14,33.29,33.11,33.12,38200.0,21.1991,21.2951,21.1799,21.1863,38200.0
2008-09-26 11:00:00,33.14,33.14,33.1,33.12,22800.0,21.1991,21.1991,21.1735,21.1863,22800.0
2008-09-26 11:05:00,33.12,33.18,33.11,33.13,20200.0,21.1863,21.2247,21.1799,21.1927,20200.0
2008-09-26 11:10:00,33.14,33.17,33.07,33.07,44400.0,21.1991,21.2183,21.1543,21.1543,44400.0
2008-09-26 11:15:00,33.06,33.08,32.95,33.03,19700.0,21.1479,21.1607,21.0776,21.1288,19700.0
2008-09-26 11:20:00,33.01,33.1,33.0,33.1,16100.0,21.116,21.1735,21.1096,21.1735,16100.0
2008-09-26 11:25:00,33.08,33.1,33.04,33.08,17400.0,21.1607,21.1735,21.1352,21.1607,17400.0
2008-09-26 11:30:00,33.09,33.17,33.05,33.1,17100.0,21.1671,21.2183,21.1415,21.1735,17100.0
2008-09-26 11:35:00,33.09,33.11,33.04,33.05,17800.0,21.1671,21.1799,21.1352,21.1415,17800.0
2008-09-26 11:40:00,33.04,33.08,33.04,33.06,21100.0,21.1352,21.1607,21.1352,21.1479,21100.0
2008-09-26 11:45:00,33.05,33.09,33.03,33.05,30400.0,21.1415,21.1671,21.1288,21.1415,30400.0
2008-09-26 11:50:00,33.05,33.11,33.03,33.07,25700.0,21.1415,21.1799,21.1288,21.1543,25700.0
2008-09-26 11:55:00,33.1,33.1,32.99,33.01,48100.0,21.1735,21.1735,21.1032,21.116,48100.0
2008-09-26 12:00:00,33.01,33.03,32.97,32.99,16700.0,21.116,21.1288,21.0904,21.1032,16700.0
2008-09-26 12:05:00,32.98,33.07,32.96,33.06,20200.0,21.0968,21.1543,21.084,21.1479,20200.0
2008-09-26 12:10:00,33.07,33.07,33.02,33.03,14300.0,21.1543,21.1543,21.1224,21.1288,14300.0
2008-09-26 12:15:00,33.03,33.05,32.97,32.98,13700.0,21.1288,21.1415,21.0904,21.0968,13700.0
2008-09-26 12:20:00,32.97,33.03,32.97,32.99,17000.0,21.0904,21.1288,21.0904,21.1032,17000.0
2008-09-26 12:25:00,32.99,33.07,32.98,33.05,22300.0,21.1032,21.1543,21.0968,21.1415,22300.0
2008-09-26 12:30:00,33.06,33.1,33.05,33.09,14400.0,21.1479,21.1735,21.1415,21.1671,14400.0
2008-09-26 12:35:00,33.06,33.09,32.99,33.01,15000.0,21.1479,21.1671,21.1032,21.116,15000.0
2008-09-26 12:40:00,33.01,33.02,32.96,32.99,9600.0,21.116,21.1224,21.084,21.1032,9600.0
2008-09-26 12:45:00,32.99,33.03,32.95,32.96,31400.0,21.1032,21.1288,21.0776,21.084,31400.0
2008-09-26 12:50:00,32.96,33.02,32.88,32.98,22600.0,21.084,21.1224,21.0328,21.0968,22600.0
2008-09-26 12:55:00,33.0,33.0,32.98,32.99,6900.0,21.1096,21.1096,21.0968,21.1032,6900.0
2008-09-26 13:00:00,33.0,33.04,32.92,32.95,10600.0,21.1096,21.1352,21.0584,21.0776,10600.0
2008-09-26 13:05:00,32.95,33.04,32.95,33.01,4300.0,21.0776,21.1352,21.0776,21.116,4300.0
2008-09-26 13:10:00,33.04,33.18,33.04,33.17,16800.0,21.1352,21.2247,21.1352,21.2183,16800.0
2008-09-26 13:15:00,33.18,33.2,33.12,33.13,12200.0,21.2247,21.2375,21.1863,21.1927,12200.0
2008-09-26 13:20:00,33.13,33.2,33.09,33.19,12500.0,21.1927,21.2375,21.1671,21.2311,12500.0
2008-09-26 13:25:00,33.2,33.26,33.19,33.26,15500.0,21.2375,21.2759,21.2311,21.2759,15500.0
2008-09-26 13:30:00,33.26,33.26,33.14,33.19,9700.0,21.2759,21.2759,21.1991,21.2311,9700.0
2008-09-26 13:35:00,33.19,33.21,33.19,33.21,5900.0,21.2311,21.2439,21.2311,21.2439,5900.0
2008-09-26 13:40:00,33.21,33.31,33.2,33.28,15100.0,21.2439,21.3079,21.2375,21.2887,15100.0
2008-09-26 13:45:00,33.27,33.28,33.23,33.24,10900.0,21.2823,21.2887,21.2567,21.2631,10900.0
2008-09-26 13:50:00,33.23,33.27,33.15,33.17,12600.0,21.2567,21.2823,21.2055,21.2183,12600.0
2008-09-26 13:55:00,33.17,33.22,33.17,33.2,8300.0,21.2183,21.2503,21.2183,21.2375,8300.0
2008-09-26 14:00:00,33.2,33.22,33.17,33.22,14300.0,21.2375,21.2503,21.2183,21.2503,14300.0
2008-09-26 14:05:00,33.22,33.24,33.1,33.1,17200.0,21.2503,21.2631,21.1735,21.1735,17200.0
2008-09-26 14:10:00,33.1,33.17,33.1,33.17,23500.0,21.1735,21.2183,21.1735,21.2183,23500.0
2008-09-26 14:15:00,33.17,33.22,33.16,33.21,31100.0,21.2183,21.2503,21.2119,21.2439,31100.0
2008-09-26 14:20:00,33.21,33.22,33.2,33.2,23200.0,21.2439,21.2503,21.2375,21.2375,23200.0
2008-09-26 14:25:00,33.2,33.21,33.02,33.03,45700.0,21.2375,21.2439,21.1224,21.1288,45700.0
2008-09-26 14:30:00,33.02,33.08,32.99,33.07,28200.0,21.1224,21.1607,21.1032,21.1543,28200.0
2008-09-26 14:35:00,33.07,33.17,33.07,33.17,20700.0,21.1543,21.2183,21.1543,21.2183,20700.0
2008-09-26 14:40:00,33.17,33.19,33.14,33.19,33900.0,21.2183,21.2311,21.1991,21.2311,33900.0
2008-09-26 14:45:00,33.2,33.28,33.2,33.21,21500.0,21.2375,21.2887,21.2375,21.2439,21500.0
2008-09-26 14:50:00,33.21,33.22,33.2,33.2,24600.0,21.2439,21.2503,21.2375,21.2375,24600.0
2008-09-26 14:55:00,33.2,33.2,33.13,33.14,31800.0,21.2375,21.2375,21.1927,21.1991,31800.0
2008-09-26 15:00:00,33.12,33.13,33.02,33.02,38100.0,21.1863,21.1927,21.1224,21.1224,38100.0
2008-09-26 15:05:00,33.03,33.09,33.0,33.09,38200.0,21.1288,21.1671,21.1096,21.1671,38200.0
2008-09-26 15:10:00,33.1,33.22,33.04,33.21,48800.0,21.1735,21.2503,21.1352,21.2439,48800.0
2008-09-26 15:15:00,33.2,33.22,33.15,33.15,32600.0,21.2375,21.2503,21.2055,21.2055,32600.0
2008-09-26 15:20:00,33.16,33.31,33.16,33.3,40700.0,21.2119,21.3079,21.2119,21.3015,40700.0
2008-09-26 15:25:00,33.32,33.38,33.18,33.3,66000.0,21.3143,21.3526,21.2247,21.3015,66000.0
2008-09-26 15:30:00,33.32,33.37,33.27,33.3,43000.0,21.3143,21.3462,21.2823,21.3015,43000.0
2008-09-26 15:35:00,33.3,33.37,33.28,33.33,41400.0,21.3015,21.3462,21.2887,21.3207,41400.0
2008-09-26 15:40:00,33.34,33.34,33.21,33.26,80000.0,21.3271,21.3271,21.2439,21.2759,80000.0
2008-09-26 15:45:00,33.26,33.3,33.19,33.22,45500.0,21.2759,21.3015,21.2311,21.2503,45500.0
2008-09-26 15:50:00,33.22,33.27,33.21,33.24,65500.0,21.2503,21.2823,21.2439,21.2631,65500.0
2008-09-26 15:55:00,33.23,33.34,33.19,33.31,125200.0,21.2567,21.3271,21.2311,21.3079,125200.0
2008-09-29 09:30:00,33.05,33.43,32.93,33.39,59300.0,21.1415,21.3846,21.0648,21.359,59300.0
2008-09-29 09:35:00,33.39,33.42,32.89,32.89,23600.0,21.359,21.3782,21.0392,21.0392,23600.0
2008-09-29 09:40:00,32.85,32.91,32.66,32.79,38600.0,21.0136,21.052,20.8921,20.9752,38600.0
2008-09-29 09:45:00,32.79,32.81,32.6,32.73,44200.0,20.9752,20.988,20.8537,20.9368,44200.0
2008-09-29 09:50:00,32.74,32.77,32.4,32.48,53800.0,20.9432,20.9624,20.7258,20.7769,53800.0
2008-09-29 09:55:00,32.49,32.64,32.48,32.64,33400.0,20.7833,20.8793,20.7769,20.8793,33400.0
2008-09-29 10:00:00,32.65,32.85,32.47,32.55,67600.0,20.8857,21.0136,20.7705,20.8217,67600.0
2008-09-29 10:05:00,32.56,32.62,32.48,32.52,32100.0,20.8281,20.8665,20.7769,20.8025,32100.0
2008-09-29 10:10:00,32.54,32.63,32.5,32.56,36400.0,20.8153,20.8729,20.7897,20.8281,36400.0
2008-09-29 10:15:00,32.57,32.57,32.39,32.48,41400.0,20.8345,20.8345,20.7194,20.7769,41400.0
2008-09-29 10:20:00,32.47,32.47,32.32,32.42,47400.0,20.7705,20.7705,20.6746,20.7385,47400.0
2008-09-29 10:25:00,32.43,32.54,32.43,32.53,32900.0,20.7449,20.8153,20.7449,20.8089,32900.0
2008-09-29 10:30:00,32.54,32.6,32.46,32.57,43000.0,20.8153,20.8537,20.7641,20.8345,43000.0
2008-09-29 10:35:00,32.57,32.6,32.52,32.52,23000.0,20.8345,20.8537,20.8025,20.8025,23000.0
2008-09-29 10:40:00,32.51,32.54,32.34,32.4,31100.0,20.7961,20.8153,20.6874,20.7258,31100.0
2008-09-29 10:45:00,32.41,32.57,32.41,32.55,45900.0,20.7322,20.8345,20.7322,20.8217,45900.0
2008-09-29 10:50:00,32.55,32.55,32.45,32.46,27900.0,20.8217,20.8217,20.7577,20.7641,27900.0
2008-09-29 10:55:00,32.46,32.46,32.34,32.44,29900.0,20.7641,20.7641,20.6874,20.7513,29900.0
2008-09-29 11:00:00,32.44,32.45,32.3,32.36,45100.0,20.7513,20.7577,20.6618,20.7002,45100.0
2008-09-29 11:05:00,32.38,32.51,32.34,32.49,39400.0,20.713,20.7961,20.6874,20.7833,39400.0
2008-09-29 11:10:00,32.48,32.48,32.36,32.36,28200.0,20.7769,20.7769,20.7002,20.7002,28200.0
2008-09-29 11:15:00,32.38,32.39,32.28,32.33,38000.0,20.713,20.7194,20.649,20.681,38000.0
2008-09-29 11:20:00,32.33,32.47,32.33,32.47,26800.0,20.681,20.7705,20.681,20.7705,26800.0
2008-09-29 11:25:00,32.46,32.55,32.46,32.47,24000.0,20.7641,20.8217,20.7641,20.7705,24000.0
2008-09-29 11:30:00,32.47,32.48,32.37,32.38,28100.0,20.7705,20.7769,20.7066,20.713,28100.0
2008-09-29 11:35:00,32.38,32.46,32.36,32.41,17600.0,20.713,20.7641,20.7002,20.7322,17600.0
2008-09-29 11:40:00,32.43,32.43,32.36,32.39,15300.0,20.7449,20.7449,20.7002,20.7194,15300.0
2008-09-29 11:45:00,32.38,32.52,32.36,32.49,28800.0,20.713,20.8025,20.7002,20.7833,28800.0
2008-09-29 11:50:00,32.49,32.52,32.48,32.51,21400.0,20.7833,20.8025,20.7769,20.7961,21400.0
2008-09-29 11:55:00,32.49,32.54,32.45,32.46,23400.0,20.7833,20.8153,20.7577,20.7641,23400.0
2008-09-29 12:00:00,32.47,32.5,32.35,32.36,55400.0,20.7705,20.7897,20.6938,20.7002,55400.0
2008-09-29 12:05:00,32.36,32.48,32.36,32.41,26900.0,20.7002,20.7769,20.7002,20.7322,26900.0
2008-09-29 12:10:00,32.42,32.42,32.29,32.34,48400.0,20.7385,20.7385,20.6554,20.6874,48400.0
2008-09-29 12:15:00,32.33,32.34,32.19,32.2,38700.0,20.681,20.6874,20.5914,20.5978,38700.0
2008-09-29 12:20:00,32.19,32.23,32.14,32.2,37900.0,20.5914,20.617,20.5594,20.5978,37900.0
2008-09-29 12:25:00,32.2,32.25,32.16,32.22,35800.0,20.5978,20.6298,20.5722,20.6106,35800.0
2008-09-29 12:30:00,32.2,32.22,32.08,32.2,62200.0,20.5978,20.6106,20.5211,20.5978,62200.0
2008-09-29 12:35:00,32.2,32.22,32.15,32.19,34600.0,20.5978,20.6106,20.5658,20.5914,34600.0
2008-09-29 12:40:00,32.19,32.28,32.18,32.28,32300.0,20.5914,20.649,20.585,20.649,32300.0
2008-09-29 12:45:00,32.28,32.31,32.18,32.19,29400.0,20.649,20.6682,20.585,20.5914,29400.0
2008-09-29 12:50:00,32.2,32.29,32.2,32.27,20300.0,20.5978,20.6554,20.5978,20.6426,20300.0
2008-09-29 12:55:00,32.27,32.27,32.14,32.2,15800.0,20.6426,20.6426,20.5594,20.5978,15800.0
2008-09-29 13:00:00,32.19,32.19,32.08,32.12,27400.0,20.5914,20.5914,20.5211,20.5466,27400.0
2008-09-29 13:05:00,32.12,32.13,32.01,32.1,26800.0,20.5466,20.553,20.4763,20.5338,26800.0
2008-09-29 13:10:00,32.08,32.15,32.07,32.11,20300.0,20.5211,20.5658,20.5147,20.5402,20300.0
2008-09-29 13:15:00,32.11,32.16,32.1,32.15,33800.0,20.5402,20.5722,20.5338,20.5658,33800.0
2008-09-29 13:20:00,32.15,32.2,32.15,32.2,38000.0,20.5658,20.5978,20.5658,20.5978,38000.0
2008-09-29 13:25:00,32.2,32.36,32.18,32.29,43300.0,20.5978,20.7002,20.585,20.6554,43300.0
2008-09-29 13:30:00,32.29,32.34,32.29,32.31,37900.0,20.6554,20.6874,20.6554,20.6682,37900.0
2008-09-29 13:35:00,32.3,32.3,32.1,32.1,69000.0,20.6618,20.6618,20.5338,20.5338,69000.0
2008-09-29 13:40:00,32.1,32.14,31.49,31.55,120900.0,20.5338,20.5594,20.1436,20.182,120900.0
2008-09-29 13:45:00,31.52,31.85,31.19,31.64,148600.0,20.1628,20.3739,19.9517,20.2396,148600.0
2008-09-29 13:50:00,31.65,32.06,31.56,31.88,128400.0,20.246,20.5083,20.1884,20.3931,128400.0
2008-09-29 13:55:00,31.87,31.88,31.46,31.58,77900.0,20.3867,20.3931,20.1245,20.2012,77900.0
2008-09-29 14:00:00,31.55,31.68,31.5,31.59,86000.0,20.182,20.2652,20.15,20.2076,86000.0
2008-09-29 14:05:00,31.6,32.08,31.39,31.86,125600.0,20.214,20.5211,20.0797,20.3803,125600.0
2008-09-29 14:10:00,31.88,31.92,31.6,31.65,84600.0,20.3931,20.4187,20.214,20.246,84600.0
2008-09-29 14:15:00,31.65,31.76,31.54,31.76,75700.0,20.246,20.3164,20.1756,20.3164,75700.0
2008-09-29 14:20:00,31.79,31.93,31.66,31.73,48200.0,20.3355,20.4251,20.2524,20.2972,48200.0
2008-09-29 14:25:00,31.73,31.77,31.55,31.61,65700.0,20.2972,20.3228,20.182,20.2204,65700.0
2008-09-29 14:30:00,31.61,31.78,31.58,31.69,51100.0,20.2204,20.3291,20.2012,20.2716,51100.0
2008-09-29 14:35:00,31.68,31.79,31.65,31.78,50900.0,20.2652,20.3355,20.246,20.3291,50900.0
2008-09-29 14:40:00,31.78,31.8,31.66,31.76,51300.0,20.3291,20.3419,20.2524,20.3164,51300.0
2008-09-29 14:45:00,31.77,31.86,31.6,31.6,40300.0,20.3228,20.3803,20.214,20.214,40300.0
2008-09-29 14:50:00,31.6,31.7,31.56,31.62,42200.0,20.214,20.278,20.1884,20.2268,42200.0
2008-09-29 14:55:00,31.6,31.61,31.44,31.51,38200.0,20.214,20.2204,20.1117,20.1564,38200.0
2008-09-29 15:00:00,31.53,31.74,31.53,31.61,58700.0,20.1692,20.3036,20.1692,20.2204,58700.0
2008-09-29 15:05:00,31.6,31.67,31.54,31.6,47800.0,20.214,20.2588,20.1756,20.214,47800.0
2008-09-29 15:10:00,31.6,31.71,31.55,31.65,96500.0,20.214,20.2844,20.182,20.246,96500.0
2008-09-29 15:15:00,31.65,31.66,31.46,31.48,45100.0,20.246,20.2524,20.1245,20.1372,45100.0
2008-09-29 15:20:00,31.47,31.54,31.34,31.4,65000.0,20.1308,20.1756,20.0477,20.0861,65000.0
2008-09-29 15:25:00,31.39,31.4,31.05,31.27,72300.0,20.0797,20.0861,19.8622,20.0029,72300.0
2008-09-29 15:30:00,31.26,31.28,31.1,31.28,79100.0,19.9965,20.0093,19.8942,20.0093,79100.0
2008-09-29 15:35:00,31.28,31.31,31.08,31.3,78400.0,20.0093,20.0285,19.8814,20.0221,78400.0
2008-09-29 15:40:00,31.3,31.55,31.11,31.5,107400.0,20.0221,20.182,19.9006,20.15,107400.0
2008-09-29 15:45:00,31.49,31.49,31.16,31.22,80000.0,20.1436,20.1436,19.9325,19.9709,80000.0
2008-09-29 15:50:00,31.21,31.47,31.15,31.44,126500.0,19.9645,20.1308,19.9261,20.1117,126500.0
2008-09-29 15:55:00,31.44,31.51,31.23,31.38,127800.0,20.1117,20.1564,19.9773,20.0733,127800.0
2008-09-30 09:30:00,32.05,32.09,31.55,31.7,53400.0,20.5019,20.5275,20.182,20.278,53400.0
2008-09-30 09:35:00,31.7,31.8,31.5,31.5,46000.0,20.278,20.3419,20.15,20.15,46000.0
2008-09-30 09:40:00,31.5,31.57,31.39,31.42,56100.0,20.15,20.1948,20.0797,20.0989,56100.0
2008-09-30 09:45:00,31.45,31.46,31.2,31.32,50500.0,20.1181,20.1245,19.9581,20.0349,50500.0
2008-09-30 09:50:00,31.31,31.35,31.25,31.34,62900.0,20.0285,20.0541,19.9901,20.0477,62900.0
2008-09-30 09:55:00,31.34,31.39,31.28,31.28,50300.0,20.0477,20.0797,20.0093,20.0093,50300.0
2008-09-30 10:00:00,31.3,31.34,31.28,31.3,59700.0,20.0221,20.0477,20.0093,20.0221,59700.0
2008-09-30 10:05:00,31.3,31.53,31.3,31.37,62000.0,20.0221,20.1692,20.0221,20.0669,62000.0
2008-09-30 10:10:00,31.37,31.55,31.37,31.55,47900.0,20.0669,20.182,20.0669,20.182,47900.0
2008-09-30 10:15:00,31.54,31.54,31.35,31.46,55400.0,20.1756,20.1756,20.0541,20.1245,55400.0
2008-09-30 10:20:00,31.46,31.51,31.37,31.5,42000.0,20.1245,20.1564,20.0669,20.15,42000.0
2008-09-30 10:25:00,31.5,31.6,31.39,31.4,49300.0,20.15,20.214,20.0797,20.0861,49300.0
2008-09-30 10:30:00,31.4,31.49,31.35,31.45,60500.0,20.0861,20.1436,20.0541,20.1181,60500.0
2008-09-30 10:35:00,31.46,31.57,31.46,31.51,43000.0,20.1245,20.1948,20.1245,20.1564,43000.0
2008-09-30 10:40:00,31.52,31.63,31.51,31.58,49300.0,20.1628,20.2332,20.1564,20.2012,49300.0
2008-09-30 10:45:00,31.58,31.62,31.48,31.51,64200.0,20.2012,20.2268,20.1372,20.1564,64200.0
2008-09-30 10:50:00,31.51,31.55,31.48,31.5,36000.0,20.1564,20.182,20.1372,20.15,36000.0
2008-09-30 10:55:00,31.51,31.51,31.43,31.45,48900.0,20.1564,20.1564,20.1053,20.1181,48900.0
2008-09-30 11:00:00,31.46,31.57,31.43,31.53,42100.0,20.1245,20.1948,20.1053,20.1692,42100.0
2008-09-30 11:05:00,31.54,31.54,31.41,31.51,39700.0,20.1756,20.1756,20.0925,20.1564,39700.0
2008-09-30 11:10:00,31.53,31.53,31.43,31.44,30800.0,20.1692,20.1692,20.1053,20.1117,30800.0
2008-09-30 11:15:00,31.45,31.52,31.43,31.5,55600.0,20.1181,20.1628,20.1053,20.15,55600.0
2008-09-30 11:20:00,31.5,31.5,31.43,31.49,29600.0,20.15,20.15,20.1053,20.1436,29600.0
2008-09-30 11:25:00,31.49,31.65,31.48,31.59,32300.0,20.1436,20.246,20.1372,20.2076,32300.0
2008-09-30 11:30:00,31.59,31.6,31.5,31.56,35000.0,20.2076,20.214,20.15,20.1884,35000.0
2008-09-30 11:35:00,31.57,31.62,31.57,31.61,44600.0,20.1948,20.2268,20.1948,20.2204,44600.0
2008-09-30 11:40:00,31.6,31.65,31.58,31.63,44400.0,20.214,20.246,20.2012,20.2332,44400.0
2008-09-30 11:45:00,31.6,31.83,31.6,31.83,52500.0,20.214,20.3611,20.214,20.3611,52500.0
2008-09-30 11:50:00,31.83,31.84,31.76,31.76,30200.0,20.3611,20.3675,20.3164,20.3164,30200.0
2008-09-30 11:55:00,31.76,31.76,31.71,31.72,36100.0,20.3164,20.3164,20.2844,20.2908,36100.0
2008-09-30 12:00:00,31.71,31.72,31.62,31.67,54500.0,20.2844,20.2908,20.2268,20.2588,54500.0
2008-09-30 12:05:00,31.67,31.67,31.6,31.66,73800.0,20.2588,20.2588,20.214,20.2524,73800.0
2008-09-30 12:10:00,31.66,31.68,31.64,31.67,25200.0,20.2524,20.2652,20.2396,20.2588,25200.0
2008-09-30 12:15:00,31.66,31.67,31.64,31.65,26700.0,20.2524,20.2588,20.2396,20.246,26700.0
2008-09-30 12:20:00,31.65,31.67,31.64,31.65,30800.0,20.246,20.2588,20.2396,20.246,30800.0
2008-09-30 12:25:00,31.64,31.65,31.64,31.65,27700.0,20.2396,20.246,20.2396,20.246,27700.0
2008-09-30 12:30:00,31.65,31.68,31.63,31.65,34400.0,20.246,20.2652,20.2332,20.246,34400.0
2008-09-30 12:35:00,31.65,31.65,31.59,31.59,33500.0,20.246,20.246,20.2076,20.2076,33500.0
2008-09-30 12:40:00,31.61,31.65,31.56,31.61,35000.0,20.2204,20.246,20.1884,20.2204,35000.0
2008-09-30 12:45:00,31.61,31.61,31.54,31.56,19600.0,20.2204,20.2204,20.1756,20.1884,19600.0
2008-09-30 12:50:00,31.55,31.57,31.45,31.49,49800.0,20.182,20.1948,20.1181,20.1436,49800.0
2008-09-30 12:55:00,31.48,31.5,31.43,31.46,43300.0,20.1372,20.15,20.1053,20.1245,43300.0
2008-09-30 13:00:00,31.46,31.47,31.28,31.28,55400.0,20.1245,20.1308,20.0093,20.0093,55400.0
2008-09-30 13:05:00,31.29,31.43,31.28,31.37,33500.0,20.0157,20.1053,20.0093,20.0669,33500.0
2008-09-30 13:10:00,31.38,31.45,31.29,31.44,50400.0,20.0733,20.1181,20.0157,20.1117,50400.0
2008-09-30 13:15:00,31.44,31.58,31.42,31.52,30800.0,20.1117,20.2012,20.0989,20.1628,30800.0
2008-09-30 13:20:00,31.52,31.58,31.52,31.57,29400.0,20.1628,20.2012,20.1628,20.1948,29400.0
2008-09-30 13:25:00,31.56,31.66,31.56,31.65,38100.0,20.1884,20.2524,20.1884,20.246,38100.0
2008-09-30 13:30:00,31.65,31.67,31.6,31.6,56600.0,20.246,20.2588,20.214,20.214,56600.0
2008-09-30 13:35:00,31.6,31.68,31.53,31.53,45900.0,20.214,20.2652,20.1692,20.1692,45900.0
2008-09-30 13:40:00,31.54,31.55,31.51,31.53,42300.0,20.1756,20.182,20.1564,20.1692,42300.0
2008-09-30 13:45:00,31.53,31.53,31.51,31.52,34700.0,20.1692,20.1692,20.1564,20.1628,34700.0
2008-09-30 13:50:00,31.53,31.54,31.49,31.54,48500.0,20.1692,20.1756,20.1436,20.1756,48500.0
2008-09-30 13:55:00,31.54,31.54,31.46,31.47,48300.0,20.1756,20.1756,20.1245,20.1308,48300.0
2008-09-30 14:00:00,31.47,31.49,31.43,31.45,49500.0,20.1308,20.1436,20.1053,20.1181,49500.0
2008-09-30 14:05:00,31.46,31.54,31.45,31.51,39900.0,20.1245,20.1756,20.1181,20.1564,39900.0
2008-09-30 14:10:00,31.5,31.56,31.49,31.55,54400.0,20.15,20.1884,20.1436,20.182,54400.0
2008-09-30 14:15:00,31.55,31.55,31.45,31.54,46300.0,20.182,20.182,20.1181,20.1756,46300.0
2008-09-30 14:20:00,31.54,31.67,31.51,31.67,51100.0,20.1756,20.2588,20.1564,20.2588,51100.0
2008-09-30 14:25:00,31.66,31.68,31.61,31.63,46300.0,20.2524,20.2652,20.2204,20.2332,46300.0
2008-09-30 14:30:00,31.62,31.65,31.56,31.6,46100.0,20.2268,20.246,20.1884,20.214,46100.0
2008-09-30 14:35:00,31.61,31.62,31.55,31.57,43300.0,20.2204,20.2268,20.182,20.1948,43300.0
2008-09-30 14:40:00,31.57,31.6,31.55,31.6,38500.0,20.1948,20.214,20.182,20.214,38500.0
2008-09-30 14:45:00,31.59,31.61,31.55,31.61,42300.0,20.2076,20.2204,20.182,20.2204,42300.0
2008-09-30 14:50:00,31.6,31.61,31.55,31.58,56600.0,20.214,20.2204,20.182,20.2012,56600.0
2008-09-30 14:55:00,31.58,31.61,31.54,31.58,70200.0,20.2012,20.2204,20.1756,20.2012,70200.0
2008-09-30 15:00:00,31.58,31.65,31.57,31.65,69300.0,20.2012,20.246,20.1948,20.246,69300.0
2008-09-30 15:05:00,31.64,31.67,31.58,31.58,78900.0,20.2396,20.2588,20.2012,20.2012,78900.0
2008-09-30 15:10:00,31.58,31.58,31.45,31.46,66900.0,20.2012,20.2012,20.1181,20.1245,66900.0
2008-09-30 15:15:00,31.46,31.52,31.41,31.51,69900.0,20.1245,20.1628,20.0925,20.1564,69900.0
2008-09-30 15:20:00,31.51,31.62,31.49,31.61,123400.0,20.1564,20.2268,20.1436,20.2204,123400.0
2008-09-30 15:25:00,31.62,31.62,31.49,31.51,196300.0,20.2268,20.2268,20.1436,20.1564,196300.0
2008-09-30 15:30:00,31.52,31.52,31.47,31.49,85200.0,20.1628,20.1628,20.1308,20.1436,85200.0
2008-09-30 15:35:00,31.48,31.49,31.39,31.42,84200.0,20.1372,20.1436,20.0797,20.0989,84200.0
2008-09-30 15:40:00,31.42,31.42,31.24,31.24,184700.0,20.0989,20.0989,19.9837,19.9837,184700.0
2008-09-30 15:45:00,31.24,31.39,31.24,31.36,105700.0,19.9837,20.0797,19.9837,20.0605,105700.0
2008-09-30 15:50:00,31.36,31.45,31.31,31.36,160000.0,20.0605,20.1181,20.0285,20.0605,160000.0
2008-09-30 15:55:00,31.36,31.5,31.34,31.5,183700.0,20.0605,20.15,20.0477,20.15,183700.0
2008-10-01 09:30:00,31.42,31.5,30.57,30.97,153000.0,20.0989,20.15,19.5551,19.811,153000.0
2008-10-01 09:35:00,30.9,31.06,30.68,30.71,82200.0,19.7662,19.8686,19.6255,19.6447,82200.0
2008-10-01 09:40:00,30.71,30.9,30.71,30.85,37800.0,19.6447,19.7662,19.6447,19.7342,37800.0
2008-10-01 09:45:00,30.88,31.07,30.76,30.76,139500.0,19.7534,19.875,19.6767,19.6767,139500.0
2008-10-01 09:50:00,30.76,30.98,30.75,30.94,42300.0,19.6767,19.8174,19.6703,19.7918,42300.0
2008-10-01 09:55:00,30.94,31.0,30.86,30.88,48500.0,19.7918,19.8302,19.7406,19.7534,48500.0
2008-10-01 10:00:00,30.87,30.87,30.68,30.73,73800.0,19.747,19.747,19.6255,19.6575,73800.0
2008-10-01 10:05:00,30.73,30.74,30.62,30.7,39100.0,19.6575,19.6639,19.5871,19.6383,39100.0
2008-10-01 10:10:00,30.7,30.7,30.56,30.62,44000.0,19.6383,19.6383,19.5487,19.5871,44000.0
2008-10-01 10:15:00,30.62,30.64,30.5,30.64,87900.0,19.5871,19.5999,19.5104,19.5999,87900.0
2008-10-01 10:20:00,30.65,30.82,30.63,30.76,63900.0,19.6063,19.7151,19.5935,19.6767,63900.0
2008-10-01 10:25:00,30.76,30.94,30.75,30.91,61300.0,19.6767,19.7918,19.6703,19.7726,61300.0
2008-10-01 10:30:00,30.92,31.0,30.91,30.99,46400.0,19.779,19.8302,19.7726,19.8238,46400.0
2008-10-01 10:35:00,30.99,31.02,30.92,30.96,49000.0,19.8238,19.843,19.779,19.8046,49000.0
2008-10-01 10:40:00,30.95,31.04,30.94,31.0,31000.0,19.7982,19.8558,19.7918,19.8302,31000.0
2008-10-01 10:45:00,31.0,31.05,31.0,31.01,23700.0,19.8302,19.8622,19.8302,19.8366,23700.0
2008-10-01 10:50:00,31.01,31.13,30.93,31.03,45500.0,19.8366,19.9134,19.7854,19.8494,45500.0
2008-10-01 10:55:00,31.02,31.07,30.96,31.07,28900.0,19.843,19.875,19.8046,19.875,28900.0
2008-10-01 11:00:00,31.09,31.1,30.88,30.91,36600.0,19.8878,19.8942,19.7534,19.7726,36600.0
2008-10-01 11:05:00,30.91,31.02,30.91,30.98,44200.0,19.7726,19.843,19.7726,19.8174,44200.0
2008-10-01 11:10:00,30.98,31.03,30.97,31.0,30500.0,19.8174,19.8494,19.811,19.8302,30500.0
2008-10-01 11:15:00,30.99,31.04,30.97,30.98,56500.0,19.8238,19.8558,19.811,19.8174,56500.0
2008-10-01 11:20:00,30.98,31.09,30.97,31.0,40400.0,19.8174,19.8878,19.811,19.8302,40400.0
2008-10-01 11:25:00,31.01,31.06,30.98,31.01,31500.0,19.8366,19.8686,19.8174,19.8366,31500.0
2008-10-01 11:30:00,31.01,31.03,30.99,31.02,26200.0,19.8366,19.8494,19.8238,19.843,26200.0
2008-10-01 11:35:00,31.03,31.15,31.0,31.14,21000.0,19.8494,19.9261,19.8302,19.9198,21000.0
2008-10-01 11:40:00,31.14,31.15,31.12,31.12,19000.0,19.9198,19.9261,19.907,19.907,19000.0
2008-10-01 11:45:00,31.12,31.14,31.1,31.11,30000.0,19.907,19.9198,19.8942,19.9006,30000.0
2008-10-01 11:50:00,31.11,31.13,31.1,31.11,22500.0,19.9006,19.9134,19.8942,19.9006,22500.0
2008-10-01 11:55:00,31.11,31.11,30.96,30.98,25600.0,19.9006,19.9006,19.8046,19.8174,25600.0
2008-10-01 12:00:00,30.98,30.98,30.92,30.93,32800.0,19.8174,19.8174,19.779,19.7854,32800.0
2008-10-01 12:05:00,30.93,30.97,30.91,30.97,27000.0,19.7854,19.811,19.7726,19.811,27000.0
2008-10-01 12:10:00,30.96,31.09,30.96,31.09,34600.0,19.8046,19.8878,19.8046,19.8878,34600.0
2008-10-01 12:15:00,31.07,31.24,31.07,31.17,41900.0,19.875,19.9837,19.875,19.9389,41900.0
2008-10-01 12:20:00,31.17,31.21,31.16,31.21,23400.0,19.9389,19.9645,19.9325,19.9645,23400.0
2008-10-01 12:25:00,31.2,31.2,31.11,31.12,22800.0,19.9581,19.9581,19.9006,19.907,22800.0
2008-10-01 12:30:00,31.12,31.25,31.11,31.25,47500.0,19.907,19.9901,19.9006,19.9901,47500.0
2008-10-01 12:35:00,31.25,31.25,31.21,31.23,23000.0,19.9901,19.9901,19.9645,19.9773,23000.0
2008-10-01 12:40:00,31.22,31.26,31.21,31.23,43100.0,19.9709,19.9965,19.9645,19.9773,43100.0
2008-10-01 12:45:00,31.22,31.25,31.21,31.24,38900.0,19.9709,19.9901,19.9645,19.9837,38900.0
2008-10-01 12:50:00,31.24,31.34,31.2,31.25,60900.0,19.9837,20.0477,19.9581,19.9901,60900.0
2008-10-01 12:55:00,31.24,31.28,31.2,31.25,29600.0,19.9837,20.0093,19.9581,19.9901,29600.0
2008-10-01 13:00:00,31.26,31.26,31.07,31.11,35600.0,19.9965,19.9965,19.875,19.9006,35600.0
2008-10-01 13:05:00,31.11,31.11,31.0,31.04,33700.0,19.9006,19.9006,19.8302,19.8558,33700.0
2008-10-01 13:10:00,31.04,31.08,31.0,31.0,35600.0,19.8558,19.8814,19.8302,19.8302,35600.0
2008-10-01 13:15:00,31.01,31.08,31.0,31.02,30400.0,19.8366,19.8814,19.8302,19.843,30400.0
2008-10-01 13:20:00,31.02,31.04,30.97,31.0,37200.0,19.843,19.8558,19.811,19.8302,37200.0
2008-10-01 13:25:00,31.0,31.04,30.93,31.0,56800.0,19.8302,19.8558,19.7854,19.8302,56800.0
2008-10-01 13:30:00,31.01,31.02,30.85,30.89,73800.0,19.8366,19.843,19.7342,19.7598,73800.0
2008-10-01 13:35:00,30.9,30.91,30.8,30.86,42000.0,19.7662,19.7726,19.7023,19.7406,42000.0
2008-10-01 13:40:00,30.87,31.11,30.75,31.04,74200.0,19.747,19.9006,19.6703,19.8558,74200.0
2008-10-01 13:45:00,31.1,31.12,30.91,30.97,86000.0,19.8942,19.907,19.7726,19.811,86000.0
2008-10-01 13:50:00,30.97,31.11,30.92,31.04,65300.0,19.811,19.9006,19.779,19.8558,65300.0
2008-10-01 13:55:00,31.03,31.09,30.89,30.89,40100.0,19.8494,19.8878,19.7598,19.7598,40100.0
2008-10-01 14:00:00,30.89,30.93,30.79,30.88,41500.0,19.7598,19.7854,19.6959,19.7534,41500.0
2008-10-01 14:05:00,30.9,31.11,30.88,31.11,47100.0,19.7662,19.9006,19.7534,19.9006,47100.0
2008-10-01 14:10:00,31.1,31.23,31.06,31.16,89900.0,19.8942,19.9773,19.8686,19.9325,89900.0
2008-10-01 14:15:00,31.15,31.28,31.15,31.27,44400.0,19.9261,20.0093,19.9261,20.0029,44400.0
2008-10-01 14:20:00,31.26,31.31,31.2,31.25,31900.0,19.9965,20.0285,19.9581,19.9901,31900.0
2008-10-01 14:25:00,31.26,31.31,31.22,31.31,43400.0,19.9965,20.0285,19.9709,20.0285,43400.0
2008-10-01 14:30:00,31.27,31.28,31.1,31.12,47400.0,20.0029,20.0093,19.8942,19.907,47400.0
2008-10-01 14:35:00,31.11,31.19,31.07,31.19,45700.0,19.9006,19.9517,19.875,19.9517,45700.0
2008-10-01 14:40:00,31.19,31.23,31.05,31.19,46300.0,19.9517,19.9773,19.8622,19.9517,46300.0
2008-10-01 14:45:00,31.19,31.29,31.17,31.23,46200.0,19.9517,20.0157,19.9389,19.9773,46200.0
2008-10-01 14:50:00,31.24,31.29,31.19,31.22,46500.0,19.9837,20.0157,19.9517,19.9709,46500.0
2008-10-01 14:55:00,31.21,31.24,31.09,31.17,42100.0,19.9645,19.9837,19.8878,19.9389,42100.0
2008-10-01 15:00:00,31.16,31.19,31.08,31.09,31800.0,19.9325,19.9517,19.8814,19.8878,31800.0
2008-10-01 15:05:00,31.08,31.13,31.07,31.13,42400.0,19.8814,19.9134,19.875,19.9134,42400.0
2008-10-01 15:10:00,31.13,31.18,31.0,31.0,47700.0,19.9134,19.9453,19.8302,19.8302,47700.0
2008-10-01 15:15:00,31.01,31.09,30.94,31.06,38600.0,19.8366,19.8878,19.7918,19.8686,38600.0
2008-10-01 15:20:00,31.05,31.05,30.94,30.99,47100.0,19.8622,19.8622,19.7918,19.8238,47100.0
2008-10-01 15:25:00,30.99,31.03,30.95,31.0,53400.0,19.8238,19.8494,19.7982,19.8302,53400.0
2008-10-01 15:30:00,31.0,31.11,30.98,31.07,62300.0,19.8302,19.9006,19.8174,19.875,62300.0
2008-10-01 15:35:00,31.06,31.09,30.94,30.95,75200.0,19.8686,19.8878,19.7918,19.7982,75200.0
2008-10-01 15:40:00,30.95,30.97,30.86,30.94,112100.0,19.7982,19.811,19.7406,19.7918,112100.0
2008-10-01 15:45:00,30.94,30.97,30.89,30.92,55400.0,19.7918,19.811,19.7598,19.779,55400.0
2008-10-01 15:50:00,30.92,30.97,30.91,30.94,97000.0,19.779,19.811,19.7726,19.7918,97000.0
2008-10-01 15:55:00,30.94,31.07,30.93,31.0,108800.0,19.7918,19.875,19.7854,19.8302,108800.0
2008-10-02 09:30:00,30.8,30.87,30.52,30.57,51200.0,19.7023,19.747,19.5231,19.5551,51200.0
2008-10-02 09:35:00,30.55,30.71,30.51,30.61,46800.0,19.5423,19.6447,19.5168,19.5807,46800.0
2008-10-02 09:40:00,30.58,30.6,30.5,30.55,32800.0,19.5615,19.5743,19.5104,19.5423,32800.0
2008-10-02 09:45:00,30.54,30.69,30.49,30.67,50100.0,19.5359,19.6319,19.504,19.6191,50100.0
2008-10-02 09:50:00,30.66,30.67,30.54,30.65,36800.0,19.6127,19.6191,19.5359,19.6063,36800.0
2008-10-02 09:55:00,30.64,30.65,30.5,30.56,27300.0,19.5999,19.6063,19.5104,19.5487,27300.0
2008-10-02 10:00:00,30.55,30.67,30.52,30.66,36300.0,19.5423,19.6191,19.5231,19.6127,36300.0
2008-10-02 10:05:00,30.65,30.7,30.64,30.68,44300.0,19.6063,19.6383,19.5999,19.6255,44300.0
2008-10-02 10:10:00,30.68,30.78,30.66,30.78,42300.0,19.6255,19.6895,19.6127,19.6895,42300.0
2008-10-02 10:15:00,30.79,30.87,30.74,30.85,22700.0,19.6959,19.747,19.6639,19.7342,22700.0
2008-10-02 10:20:00,30.85,30.85,30.79,30.8,39200.0,19.7342,19.7342,19.6959,19.7023,39200.0
2008-10-02 10:25:00,30.81,30.89,30.8,30.87,31800.0,19.7087,19.7598,19.7023,19.747,31800.0
2008-10-02 10:30:00,30.87,30.88,30.78,30.82,38400.0,19.747,19.7534,19.6895,19.7151,38400.0
2008-10-02 10:35:00,30.82,30.85,30.8,30.83,31400.0,19.7151,19.7342,19.7023,19.7214,31400.0
2008-10-02 10:40:00,30.83,30.88,30.81,30.86,36100.0,19.7214,19.7534,19.7087,19.7406,36100.0
2008-10-02 10:45:00,30.87,30.97,30.85,30.97,59600.0,19.747,19.811,19.7342,19.811,59600.0
2008-10-02 10:50:00,30.97,31.06,30.95,31.05,29700.0,19.811,19.8686,19.7982,19.8622,29700.0
2008-10-02 10:55:00,31.06,31.11,31.05,31.09,25500.0,19.8686,19.9006,19.8622,19.8878,25500.0
2008-10-02 11:00:00,31.09,31.18,31.09,31.18,36200.0,19.8878,19.9453,19.8878,19.9453,36200.0
2008-10-02 11:05:00,31.17,31.24,31.0,31.05,96900.0,19.9389,19.9837,19.8302,19.8622,96900.0
2008-10-02 11:10:00,31.04,31.12,31.01,31.1,40700.0,19.8558,19.907,19.8366,19.8942,40700.0
2008-10-02 11:15:00,31.1,31.19,31.05,31.16,56000.0,19.8942,19.9517,19.8622,19.9325,56000.0
2008-10-02 11:20:00,31.15,31.22,31.13,31.22,36900.0,19.9261,19.9709,19.9134,19.9709,36900.0
2008-10-02 11:25:00,31.22,31.25,31.2,31.22,20500.0,19.9709,19.9901,19.9581,19.9709,20500.0
2008-10-02 11:30:00,31.22,31.22,31.13,31.17,49600.0,19.9709,19.9709,19.9134,19.9389,49600.0
2008-10-02 11:35:00,31.17,31.21,31.13,31.14,42400.0,19.9389,19.9645,19.9134,19.9198,42400.0
2008-10-02 11:40:00,31.14,31.19,31.09,31.13,54100.0,19.9198,19.9517,19.8878,19.9134,54100.0
2008-10-02 11:45:00,31.12,31.15,31.09,31.12,25200.0,19.907,19.9261,19.8878,19.907,25200.0
2008-10-02 11:50:00,31.13,31.18,31.11,31.18,34800.0,19.9134,19.9453,19.9006,19.9453,34800.0
2008-10-02 11:55:00,31.19,31.25,31.14,31.21,52200.0,19.9517,19.9901,19.9198,19.9645,52200.0
2008-10-02 12:00:00,31.19,31.33,31.19,31.24,26000.0,19.9517,20.0413,19.9517,19.9837,26000.0
2008-10-02 12:05:00,31.24,31.32,31.23,31.3,29700.0,19.9837,20.0349,19.9773,20.0221,29700.0
2008-10-02 12:10:00,31.29,31.34,31.25,31.28,35200.0,20.0157,20.0477,19.9901,20.0093,35200.0
2008-10-02 12:15:00,31.28,31.39,31.28,31.35,28400.0,20.0093,20.0797,20.0093,20.0541,28400.0
2008-10-02 12:20:00,31.36,31.42,31.32,31.39,20200.0,20.0605,20.0989,20.0349,20.0797,20200.0
2008-10-02 12:25:00,31.39,31.46,31.36,31.38,30500.0,20.0797,20.1245,20.0605,20.0733,30500.0
2008-10-02 12:30:00,31.38,31.38,31.28,31.3,26500.0,20.0733,20.0733,20.0093,20.0221,26500.0
2008-10-02 12:35:00,31.31,31.34,31.26,31.26,19000.0,20.0285,20.0477,19.9965,19.9965,19000.0
2008-10-02 12:40:00,31.26,31.27,31.21,31.24,32100.0,19.9965,20.0029,19.9645,19.9837,32100.0
2008-10-02 12:45:00,31.24,31.27,31.22,31.26,34900.0,19.9837,20.0029,19.9709,19.9965,34900.0
2008-10-02 12:50:00,31.25,31.35,31.25,31.31,22700.0,19.9901,20.0541,19.9901,20.0285,22700.0
2008-10-02 12:55:00,31.31,31.39,31.31,31.35,23600.0,20.0285,20.0797,20.0285,20.0541,23600.0
2008-10-02 13:00:00,31.36,31.37,31.28,31.31,15900.0,20.0605,20.0669,20.0093,20.0285,15900.0
2008-10-02 13:05:00,31.3,31.34,31.27,31.28,28500.0,20.0221,20.0477,20.0029,20.0093,28500.0
2008-10-02 13:10:00,31.29,31.36,31.28,31.32,22700.0,20.0157,20.0605,20.0093,20.0349,22700.0
2008-10-02 13:15:00,31.32,31.37,31.29,31.34,27900.0,20.0349,20.0669,20.0157,20.0477,27900.0
2008-10-02 13:20:00,31.33,31.37,31.31,31.31,27500.0,20.0413,20.0669,20.0285,20.0285,27500.0
2008-10-02 13:25:00,31.31,31.39,31.3,31.39,28800.0,20.0285,20.0797,20.0221,20.0797,28800.0
2008-10-02 13:30:00,31.39,31.51,31.38,31.5,51900.0,20.0797,20.1564,20.0733,20.15,51900.0
2008-10-02 13:35:00,31.5,31.53,31.37,31.37,51500.0,20.15,20.1692,20.0669,20.0669,51500.0
2008-10-02 13:40:00,31.36,31.51,31.35,31.5,74700.0,20.0605,20.1564,20.0541,20.15,74700.0
2008-10-02 13:45:00,31.51,31.67,31.51,31.64,76200.0,20.1564,20.2588,20.1564,20.2396,76200.0
2008-10-02 13:50:00,31.63,31.65,31.51,31.55,113900.0,20.2332,20.246,20.1564,20.182,113900.0
2008-10-02 13:55:00,31.55,31.66,31.51,31.65,84500.0,20.182,20.2524,20.1564,20.246,84500.0
2008-10-02 14:00:00,31.66,31.69,31.56,31.62,44800.0,20.2524,20.2716,20.1884,20.2268,44800.0
2008-10-02 14:05:00,31.62,31.68,31.59,31.64,73000.0,20.2268,20.2652,20.2076,20.2396,73000.0
2008-10-02 14:10:00,31.63,31.82,31.59,31.81,97400.0,20.2332,20.3547,20.2076,20.3483,97400.0
2008-10-02 14:15:00,31.81,31.9,31.79,31.79,142800.0,20.3483,20.4059,20.3355,20.3355,142800.0
2008-10-02 14:20:00,31.81,31.88,31.77,31.79,81500.0,20.3483,20.3931,20.3228,20.3355,81500.0
2008-10-02 14:25:00,31.8,31.8,31.67,31.71,47100.0,20.3419,20.3419,20.2588,20.2844,47100.0
2008-10-02 14:30:00,31.72,31.8,31.64,31.68,134500.0,20.2908,20.3419,20.2396,20.2652,134500.0
2008-10-02 14:35:00,31.68,31.78,31.61,31.76,99300.0,20.2652,20.3291,20.2204,20.3164,99300.0
2008-10-02 14:40:00,31.76,31.79,31.74,31.75,59400.0,20.3164,20.3355,20.3036,20.31,59400.0
2008-10-02 14:45:00,31.76,31.77,31.69,31.72,80100.0,20.3164,20.3228,20.2716,20.2908,80100.0
2008-10-02 14:50:00,31.73,31.73,31.63,31.65,57600.0,20.2972,20.2972,20.2332,20.246,57600.0
2008-10-02 14:55:00,31.64,31.73,31.64,31.71,97700.0,20.2396,20.2972,20.2396,20.2844,97700.0
2008-10-02 15:00:00,31.72,31.72,31.64,31.69,121300.0,20.2908,20.2908,20.2396,20.2716,121300.0
2008-10-02 15:05:00,31.7,31.73,31.65,31.69,129000.0,20.278,20.2972,20.246,20.2716,129000.0
2008-10-02 15:10:00,31.69,31.71,31.66,31.69,123900.0,20.2716,20.2844,20.2524,20.2716,123900.0
2008-10-02 15:15:00,31.69,31.72,31.65,31.67,186100.0,20.2716,20.2908,20.246,20.2588,186100.0
2008-10-02 15:20:00,31.66,31.75,31.64,31.74,170600.0,20.2524,20.31,20.2396,20.3036,170600.0
2008-10-02 15:25:00,31.74,31.76,31.63,31.69,249800.0,20.3036,20.3164,20.2332,20.2716,249800.0
2008-10-02 15:30:00,31.69,31.75,31.66,31.69,171300.0,20.2716,20.31,20.2524,20.2716,171300.0
2008-10-02 15:35:00,31.7,31.72,31.66,31.7,131500.0,20.278,20.2908,20.2524,20.278,131500.0
2008-10-02 15:40:00,31.69,31.71,31.64,31.65,218800.0,20.2716,20.2844,20.2396,20.246,218800.0
2008-10-02 15:45:00,31.65,31.71,31.6,31.7,323300.0,20.246,20.2844,20.214,20.278,323300.0
2008-10-02 15:50:00,31.7,31.73,31.67,31.68,228500.0,20.278,20.2972,20.2588,20.2652,228500.0
2008-10-02 15:55:00,31.68,31.68,31.58,31.6,317700.0,20.2652,20.2652,20.2012,20.214,317700.0
2008-10-03 09:30:00,32.12,32.76,32.09,32.48,173400.0,20.5466,20.956,20.5275,20.7769,173400.0
2008-10-03 09:35:00,32.47,33.42,32.46,33.16,189000.0,20.7705,21.3782,20.7641,21.2119,189000.0
2008-10-03 09:40:00,33.16,33.43,33.04,33.17,198000.0,21.2119,21.3846,21.1352,21.2183,198000.0
2008-10-03 09:45:00,33.17,33.25,33.0,33.0,132600.0,21.2183,21.2695,21.1096,21.1096,132600.0
2008-10-03 09:50:00,33.0,33.05,32.93,33.01,87800.0,21.1096,21.1415,21.0648,21.116,87800.0
2008-10-03 09:55:00,33.0,33.09,33.0,33.05,96800.0,21.1096,21.1671,21.1096,21.1415,96800.0
2008-10-03 10:00:00,33.04,33.09,32.99,33.02,198900.0,21.1352,21.1671,21.1032,21.1224,198900.0
2008-10-03 10:05:00,33.0,33.11,32.97,32.99,111200.0,21.1096,21.1799,21.0904,21.1032,111200.0
2008-10-03 10:10:00,33.0,33.2,32.99,33.18,92000.0,21.1096,21.2375,21.1032,21.2247,92000.0
2008-10-03 10:15:00,33.19,33.19,32.93,32.99,54500.0,21.2311,21.2311,21.0648,21.1032,54500.0
2008-10-03 10:20:00,32.98,33.1,32.92,33.0,87400.0,21.0968,21.1735,21.0584,21.1096,87400.0
2008-10-03 10:25:00,33.01,33.09,32.95,33.0,30200.0,21.116,21.1671,21.0776,21.1096,30200.0
2008-10-03 10:30:00,33.0,33.06,32.94,33.03,42500.0,21.1096,21.1479,21.0712,21.1288,42500.0
2008-10-03 10:35:00,33.02,33.03,32.97,33.01,45700.0,21.1224,21.1288,21.0904,21.116,45700.0
2008-10-03 10:40:00,33.0,33.05,32.98,33.0,92000.0,21.1096,21.1415,21.0968,21.1096,92000.0
2008-10-03 10:45:00,33.0,33.01,32.95,32.97,46100.0,21.1096,21.116,21.0776,21.0904,46100.0
2008-10-03 10:50:00,32.97,33.04,32.97,33.04,68300.0,21.0904,21.1352,21.0904,21.1352,68300.0
2008-10-03 10:55:00,33.04,33.05,33.01,33.02,17500.0,21.1352,21.1415,21.116,21.1224,17500.0
2008-10-03 11:00:00,33.02,33.09,33.01,33.02,44900.0,21.1224,21.1671,21.116,21.1224,44900.0
2008-10-03 11:05:00,33.02,33.06,33.0,33.05,26100.0,21.1224,21.1479,21.1096,21.1415,26100.0
2008-10-03 11:10:00,33.05,33.1,33.01,33.03,22800.0,21.1415,21.1735,21.116,21.1288,22800.0
2008-10-03 11:15:00,33.02,33.15,32.99,33.0,43500.0,21.1224,21.2055,21.1032,21.1096,43500.0
2008-10-03 11:20:00,33.0,33.04,32.98,33.0,131100.0,21.1096,21.1352,21.0968,21.1096,131100.0
2008-10-03 11:25:00,33.0,33.01,32.95,32.99,141400.0,21.1096,21.116,21.0776,21.1032,141400.0
2008-10-03 11:30:00,33.0,33.04,32.99,33.02,81800.0,21.1096,21.1352,21.1032,21.1224,81800.0
2008-10-03 11:35:00,33.04,33.05,33.0,33.01,35700.0,21.1352,21.1415,21.1096,21.116,35700.0
2008-10-03 11:40:00,33.03,33.05,32.99,33.03,78200.0,21.1288,21.1415,21.1032,21.1288,78200.0
2008-10-03 11:45:00,33.03,33.03,32.99,33.0,67600.0,21.1288,21.1288,21.1032,21.1096,67600.0
2008-10-03 11:50:00,33.0,33.01,32.88,32.93,61400.0,21.1096,21.116,21.0328,21.0648,61400.0
2008-10-03 11:55:00,32.93,33.0,32.93,33.0,25300.0,21.0648,21.1096,21.0648,21.1096,25300.0
2008-10-03 12:00:00,33.0,33.02,32.93,32.96,54400.0,21.1096,21.1224,21.0648,21.084,54400.0
2008-10-03 12:05:00,32.96,33.0,32.9,32.99,104300.0,21.084,21.1096,21.0456,21.1032,104300.0
2008-10-03 12:10:00,32.99,33.01,32.95,32.97,33900.0,21.1032,21.116,21.0776,21.0904,33900.0
2008-10-03 12:15:00,32.97,32.99,32.93,32.98,27500.0,21.0904,21.1032,21.0648,21.0968,27500.0
2008-10-03 12:20:00,32.98,32.98,32.83,32.93,57200.0,21.0968,21.0968,21.0008,21.0648,57200.0
2008-10-03 12:25:00,32.94,32.96,32.87,32.96,44800.0,21.0712,21.084,21.0264,21.084,44800.0
2008-10-03 12:30:00,32.95,32.97,32.91,32.96,28800.0,21.0776,21.0904,21.052,21.084,28800.0
2008-10-03 12:35:00,32.94,32.99,32.92,32.98,74600.0,21.0712,21.1032,21.0584,21.0968,74600.0
2008-10-03 12:40:00,32.99,33.01,32.94,33.01,56300.0,21.1032,21.116,21.0712,21.116,56300.0
2008-10-03 12:45:00,33.0,33.01,32.96,32.99,60800.0,21.1096,21.116,21.084,21.1032,60800.0
2008-10-03 12:50:00,32.99,32.99,32.88,32.93,65700.0,21.1032,21.1032,21.0328,21.0648,65700.0
2008-10-03 12:55:00,32.93,32.97,32.87,32.96,95800.0,21.0648,21.0904,21.0264,21.084,95800.0
2008-10-03 13:00:00,32.95,33.01,32.92,33.0,73500.0,21.0776,21.116,21.0584,21.1096,73500.0
2008-10-03 13:05:00,32.99,33.15,32.97,33.1,112200.0,21.1032,21.2055,21.0904,21.1735,112200.0
2008-10-03 13:10:00,33.1,33.13,32.96,33.09,119100.0,21.1735,21.1927,21.084,21.1671,119100.0
2008-10-03 13:15:00,33.09,33.11,32.98,33.05,93000.0,21.1671,21.1799,21.0968,21.1415,93000.0
2008-10-03 13:20:00,33.06,33.13,32.85,32.98,138700.0,21.1479,21.1927,21.0136,21.0968,138700.0
2008-10-03 13:25:00,32.98,33.02,32.68,32.93,108900.0,21.0968,21.1224,20.9049,21.0648,108900.0
2008-10-03 13:30:00,32.93,33.0,32.78,32.91,134300.0,21.0648,21.1096,20.9688,21.052,134300.0
2008-10-03 13:35:00,32.92,33.03,32.76,32.82,104600.0,21.0584,21.1288,20.956,20.9944,104600.0
2008-10-03 13:40:00,32.83,32.88,32.51,32.52,68600.0,21.0008,21.0328,20.7961,20.8025,68600.0
2008-10-03 13:45:00,32.52,32.82,32.44,32.79,79900.0,20.8025,20.9944,20.7513,20.9752,79900.0
2008-10-03 13:50:00,32.78,32.97,32.76,32.78,82500.0,20.9688,21.0904,20.956,20.9688,82500.0
2008-10-03 13:55:00,32.75,32.96,32.73,32.92,51500.0,20.9496,21.084,20.9368,21.0584,51500.0
2008-10-03 14:00:00,32.94,32.95,32.72,32.86,116600.0,21.0712,21.0776,20.9305,21.02,116600.0
2008-10-03 14:05:00,32.85,33.04,32.84,32.96,122700.0,21.0136,21.1352,21.0072,21.084,122700.0
2008-10-03 14:10:00,32.95,33.02,32.88,32.92,51800.0,21.0776,21.1224,21.0328,21.0584,51800.0
2008-10-03 14:15:00,32.92,32.92,32.72,32.78,39900.0,21.0584,21.0584,20.9305,20.9688,39900.0
2008-10-03 14:20:00,32.77,32.78,32.67,32.77,52100.0,20.9624,20.9688,20.8985,20.9624,52100.0
2008-10-03 14:25:00,32.77,32.81,32.66,32.77,254000.0,20.9624,20.988,20.8921,20.9624,254000.0
2008-10-03 14:30:00,32.77,32.85,32.48,32.58,74400.0,20.9624,21.0136,20.7769,20.8409,74400.0
2008-10-03 14:35:00,32.58,32.7,32.57,32.57,66300.0,20.8409,20.9177,20.8345,20.8345,66300.0
2008-10-03 14:40:00,32.57,32.65,32.46,32.5,36800.0,20.8345,20.8857,20.7641,20.7897,36800.0
2008-10-03 14:45:00,32.51,32.52,32.31,32.5,74600.0,20.7961,20.8025,20.6682,20.7897,74600.0
2008-10-03 14:50:00,32.51,32.64,32.49,32.58,47500.0,20.7961,20.8793,20.7833,20.8409,47500.0
2008-10-03 14:55:00,32.57,32.74,32.48,32.72,48700.0,20.8345,20.9432,20.7769,20.9305,48700.0
2008-10-03 15:00:00,32.72,32.91,32.72,32.89,66000.0,20.9305,21.052,20.9305,21.0392,66000.0
2008-10-03 15:05:00,32.89,32.9,32.63,32.65,72200.0,21.0392,21.0456,20.8729,20.8857,72200.0
2008-10-03 15:10:00,32.65,32.67,32.54,32.58,58700.0,20.8857,20.8985,20.8153,20.8409,58700.0
2008-10-03 15:15:00,32.58,32.64,32.51,32.52,48600.0,20.8409,20.8793,20.7961,20.8025,48600.0
2008-10-03 15:20:00,32.51,32.54,32.47,32.47,51800.0,20.7961,20.8153,20.7705,20.7705,51800.0
2008-10-03 15:25:00,32.47,32.61,32.45,32.54,72300.0,20.7705,20.8601,20.7577,20.8153,72300.0
2008-10-03 15:30:00,32.53,32.65,32.48,32.57,98500.0,20.8089,20.8857,20.7769,20.8345,98500.0
2008-10-03 15:35:00,32.57,32.59,32.4,32.45,97900.0,20.8345,20.8473,20.7258,20.7577,97900.0
2008-10-03 15:40:00,32.44,32.45,32.24,32.26,99000.0,20.7513,20.7577,20.6234,20.6362,99000.0
2008-10-03 15:45:00,32.26,32.32,32.19,32.23,100000.0,20.6362,20.6746,20.5914,20.617,100000.0
2008-10-03 15:50:00,32.23,32.29,32.2,32.25,119100.0,20.617,20.6554,20.5978,20.6298,119100.0
2008-10-03 15:55:00,32.26,32.3,32.15,32.18,159900.0,20.6362,20.6618,20.5658,20.585,159900.0
2008-10-06 09:30:00,31.86,32.39,31.77,32.24,105700.0,20.3803,20.7194,20.3228,20.6234,105700.0
2008-10-06 09:35:00,32.23,32.25,31.93,32.09,60300.0,20.617,20.6298,20.4251,20.5275,60300.0
2008-10-06 09:40:00,32.09,32.17,31.89,31.93,67300.0,20.5275,20.5786,20.3995,20.4251,67300.0
2008-10-06 09:45:00,31.94,32.15,31.82,32.15,41600.0,20.4315,20.5658,20.3547,20.5658,41600.0
2008-10-06 09:50:00,32.14,32.2,31.96,31.97,72100.0,20.5594,20.5978,20.4443,20.4507,72100.0
2008-10-06 09:55:00,31.96,31.99,31.58,31.61,82500.0,20.4443,20.4635,20.2012,20.2204,82500.0
2008-10-06 10:00:00,31.61,31.62,31.43,31.46,64700.0,20.2204,20.2268,20.1053,20.1245,64700.0
2008-10-06 10:05:00,31.47,31.54,31.38,31.52,129900.0,20.1308,20.1756,20.0733,20.1628,129900.0
2008-10-06 10:10:00,31.53,31.55,31.24,31.31,47300.0,20.1692,20.182,19.9837,20.0285,47300.0
2008-10-06 10:15:00,31.29,31.4,31.23,31.3,92300.0,20.0157,20.0861,19.9773,20.0221,92300.0
2008-10-06 10:20:00,31.3,31.3,30.77,30.85,198300.0,20.0221,20.0221,19.6831,19.7342,198300.0
2008-10-06 10:25:00,30.85,30.91,30.65,30.74,113600.0,19.7342,19.7726,19.6063,19.6639,113600.0
2008-10-06 10:30:00,30.74,30.79,30.42,30.54,121300.0,19.6639,19.6959,19.4592,19.5359,121300.0
2008-10-06 10:35:00,30.54,30.66,30.49,30.6,105300.0,19.5359,19.6127,19.504,19.5743,105300.0
2008-10-06 10:40:00,30.6,30.68,30.14,30.31,150100.0,19.5743,19.6255,19.2801,19.3888,150100.0
2008-10-06 10:45:00,30.31,30.43,30.14,30.3,141600.0,19.3888,19.4656,19.2801,19.3824,141600.0
2008-10-06 10:50:00,30.31,30.64,30.18,30.57,75900.0,19.3888,19.5999,19.3057,19.5551,75900.0
2008-10-06 10:55:00,30.58,30.67,30.5,30.66,28300.0,19.5615,19.6191,19.5104,19.6127,28300.0
2008-10-06 11:00:00,30.66,31.0,30.63,30.97,50700.0,19.6127,19.8302,19.5935,19.811,50700.0
2008-10-06 11:05:00,30.97,31.05,30.83,31.04,41500.0,19.811,19.8622,19.7214,19.8558,41500.0
2008-10-06 11:10:00,31.07,31.19,31.05,31.14,59200.0,19.875,19.9517,19.8622,19.9198,59200.0
2008-10-06 11:15:00,31.14,31.24,31.06,31.24,25500.0,19.9198,19.9837,19.8686,19.9837,25500.0
2008-10-06 11:20:00,31.22,31.26,31.1,31.18,38300.0,19.9709,19.9965,19.8942,19.9453,38300.0
2008-10-06 11:25:00,31.18,31.33,31.04,31.08,35400.0,19.9453,20.0413,19.8558,19.8814,35400.0
2008-10-06 11:30:00,31.1,31.11,30.87,30.99,36000.0,19.8942,19.9006,19.747,19.8238,36000.0
2008-10-06 11:35:00,31.0,31.02,30.8,30.89,49400.0,19.8302,19.843,19.7023,19.7598,49400.0
2008-10-06 11:40:00,30.88,30.89,30.78,30.83,24200.0,19.7534,19.7598,19.6895,19.7214,24200.0
2008-10-06 11:45:00,30.81,30.89,30.63,30.64,33700.0,19.7087,19.7598,19.5935,19.5999,33700.0
2008-10-06 11:50:00,30.63,30.64,30.54,30.6,31500.0,19.5935,19.5999,19.5359,19.5743,31500.0
2008-10-06 11:55:00,30.6,30.84,30.59,30.83,30300.0,19.5743,19.7278,19.5679,19.7214,30300.0
2008-10-06 12:00:00,30.81,30.99,30.78,30.96,30500.0,19.7087,19.8238,19.6895,19.8046,30500.0
2008-10-06 12:05:00,30.96,31.05,30.78,30.79,20900.0,19.8046,19.8622,19.6895,19.6959,20900.0
2008-10-06 12:10:00,30.79,30.82,30.68,30.79,12800.0,19.6959,19.7151,19.6255,19.6959,12800.0
2008-10-06 12:15:00,30.81,31.0,30.79,31.0,61200.0,19.7087,19.8302,19.6959,19.8302,61200.0
2008-10-06 12:20:00,31.0,31.0,30.79,30.9,49500.0,19.8302,19.8302,19.6959,19.7662,49500.0
2008-10-06 12:25:00,30.9,30.98,30.81,30.93,25200.0,19.7662,19.8174,19.7087,19.7854,25200.0
2008-10-06 12:30:00,30.93,30.97,30.9,30.93,27100.0,19.7854,19.811,19.7662,19.7854,27100.0
2008-10-06 12:35:00,30.92,30.94,30.8,30.8,35500.0,19.779,19.7918,19.7023,19.7023,35500.0
2008-10-06 12:40:00,30.79,30.89,30.79,30.86,20700.0,19.6959,19.7598,19.6959,19.7406,20700.0
2008-10-06 12:45:00,30.86,30.95,30.79,30.92,36600.0,19.7406,19.7982,19.6959,19.779,36600.0
2008-10-06 12:50:00,30.93,30.95,30.89,30.91,20500.0,19.7854,19.7982,19.7598,19.7726,20500.0
2008-10-06 12:55:00,30.91,30.98,30.86,30.88,40800.0,19.7726,19.8174,19.7406,19.7534,40800.0
2008-10-06 13:00:00,30.87,31.0,30.78,30.97,43800.0,19.747,19.8302,19.6895,19.811,43800.0
2008-10-06 13:05:00,30.94,31.02,30.91,30.97,34200.0,19.7918,19.843,19.7726,19.811,34200.0
2008-10-06 13:10:00,30.96,31.01,30.79,30.83,38400.0,19.8046,19.8366,19.6959,19.7214,38400.0
2008-10-06 13:15:00,30.81,30.95,30.78,30.9,18500.0,19.7087,19.7982,19.6895,19.7662,18500.0
2008-10-06 13:20:00,30.9,31.12,30.89,31.09,23900.0,19.7662,19.907,19.7598,19.8878,23900.0
2008-10-06 13:25:00,31.08,31.11,30.97,30.99,15600.0,19.8814,19.9006,19.811,19.8238,15600.0
2008-10-06 13:30:00,30.99,30.99,30.81,30.84,32500.0,19.8238,19.8238,19.7087,19.7278,32500.0
2008-10-06 13:35:00,30.86,30.89,30.82,30.89,18400.0,19.7406,19.7598,19.7151,19.7598,18400.0
2008-10-06 13:40:00,30.89,31.03,30.86,30.91,27400.0,19.7598,19.8494,19.7406,19.7726,27400.0
2008-10-06 13:45:00,30.91,30.91,30.76,30.77,61900.0,19.7726,19.7726,19.6767,19.6831,61900.0
2008-10-06 13:50:00,30.76,30.85,30.7,30.77,51000.0,19.6767,19.7342,19.6383,19.6831,51000.0
2008-10-06 13:55:00,30.77,30.78,30.63,30.68,40400.0,19.6831,19.6895,19.5935,19.6255,40400.0
2008-10-06 14:00:00,30.67,30.67,30.56,30.58,33200.0,19.6191,19.6191,19.5487,19.5615,33200.0
2008-10-06 14:05:00,30.59,30.74,30.5,30.54,46100.0,19.5679,19.6639,19.5104,19.5359,46100.0
2008-10-06 14:10:00,30.55,30.88,30.55,30.72,87200.0,19.5423,19.7534,19.5423,19.6511,87200.0
2008-10-06 14:15:00,30.7,30.77,30.48,30.48,44800.0,19.6383,19.6831,19.4976,19.4976,44800.0
2008-10-06 14:20:00,30.49,30.5,30.26,30.28,47500.0,19.504,19.5104,19.3568,19.3696,47500.0
2008-10-06 14:25:00,30.28,30.3,30.15,30.22,67100.0,19.3696,19.3824,19.2865,19.3312,67100.0
2008-10-06 14:30:00,30.21,30.29,30.11,30.28,61600.0,19.3248,19.376,19.2609,19.3696,61600.0
2008-10-06 14:35:00,30.28,30.34,30.22,30.29,67200.0,19.3696,19.408,19.3312,19.376,67200.0
2008-10-06 14:40:00,30.29,30.3,30.18,30.18,62800.0,19.376,19.3824,19.3057,19.3057,62800.0
2008-10-06 14:45:00,30.18,30.37,30.13,30.31,68600.0,19.3057,19.4272,19.2737,19.3888,68600.0
2008-10-06 14:50:00,30.32,30.52,30.27,30.51,31200.0,19.3952,19.5231,19.3632,19.5168,31200.0
2008-10-06 14:55:00,30.49,30.94,30.49,30.7,148900.0,19.504,19.7918,19.504,19.6383,148900.0
2008-10-06 15:00:00,30.71,30.82,30.67,30.73,134100.0,19.6447,19.7151,19.6191,19.6575,134100.0
2008-10-06 15:05:00,30.73,31.04,30.67,31.02,69200.0,19.6575,19.8558,19.6191,19.843,69200.0
2008-10-06 15:10:00,31.02,31.5,30.96,31.41,178200.0,19.843,20.15,19.8046,20.0925,178200.0
2008-10-06 15:15:00,31.41,31.58,31.14,31.44,83200.0,20.0925,20.2012,19.9198,20.1117,83200.0
2008-10-06 15:20:00,31.42,31.57,31.35,31.35,106500.0,20.0989,20.1948,20.0541,20.0541,106500.0
2008-10-06 15:25:00,31.34,31.8,31.26,31.62,135100.0,20.0477,20.3419,19.9965,20.2268,135100.0
2008-10-06 15:30:00,31.66,31.72,31.51,31.55,93300.0,20.2524,20.2908,20.1564,20.182,93300.0
2008-10-06 15:35:00,31.54,31.6,31.21,31.27,108200.0,20.1756,20.214,19.9645,20.0029,108200.0
2008-10-06 15:40:00,31.25,31.33,31.0,31.2,163500.0,19.9901,20.0413,19.8302,19.9581,163500.0
2008-10-06 15:45:00,31.21,31.54,31.12,31.42,158700.0,19.9645,20.1756,19.907,20.0989,158700.0
2008-10-06 15:50:00,31.4,31.69,31.35,31.67,158500.0,20.0861,20.2716,20.0541,20.2588,158500.0
2008-10-06 15:55:00,31.66,31.74,31.38,31.48,211100.0,20.2524,20.3036,20.0733,20.1372,211100.0
2008-10-07 09:30:00,31.78,31.85,31.47,31.6,47700.0,20.3291,20.3739,20.1308,20.214,47700.0
2008-10-07 09:35:00,31.57,31.63,31.26,31.38,37800.0,20.1948,20.2332,19.9965,20.0733,37800.0
2008-10-07 09:40:00,31.34,31.58,31.29,31.48,55800.0,20.0477,20.2012,20.0157,20.1372,55800.0
2008-10-07 09:45:00,31.45,31.64,31.35,31.64,76800.0,20.1181,20.2396,20.0541,20.2396,76800.0
2008-10-07 09:50:00,31.64,31.7,31.5,31.61,49900.0,20.2396,20.278,20.15,20.2204,49900.0
2008-10-07 09:55:00,31.58,31.81,31.43,31.79,67600.0,20.2012,20.3483,20.1053,20.3355,67600.0
2008-10-07 10:00:00,31.8,31.89,31.46,31.73,75300.0,20.3419,20.3995,20.1245,20.2972,75300.0
2008-10-07 10:05:00,31.73,31.78,31.57,31.67,55400.0,20.2972,20.3291,20.1948,20.2588,55400.0
2008-10-07 10:10:00,31.65,31.8,31.57,31.75,67500.0,20.246,20.3419,20.1948,20.31,67500.0
2008-10-07 10:15:00,31.74,31.86,31.67,31.68,52500.0,20.3036,20.3803,20.2588,20.2652,52500.0
2008-10-07 10:20:00,31.66,31.75,31.54,31.62,68100.0,20.2524,20.31,20.1756,20.2268,68100.0
2008-10-07 10:25:00,31.62,31.84,31.58,31.65,66300.0,20.2268,20.3675,20.2012,20.246,66300.0
2008-10-07 10:30:00,31.65,31.66,31.56,31.6,49300.0,20.246,20.2524,20.1884,20.214,49300.0
2008-10-07 10:35:00,31.59,31.7,31.54,31.63,87600.0,20.2076,20.278,20.1756,20.2332,87600.0
2008-10-07 10:40:00,31.65,31.7,31.48,31.63,51000.0,20.246,20.278,20.1372,20.2332,51000.0
2008-10-07 10:45:00,31.63,31.73,31.51,31.52,35900.0,20.2332,20.2972,20.1564,20.1628,35900.0
2008-10-07 10:50:00,31.54,31.64,31.44,31.58,44100.0,20.1756,20.2396,20.1117,20.2012,44100.0
2008-10-07 10:55:00,31.59,31.6,31.41,31.53,26000.0,20.2076,20.214,20.0925,20.1692,26000.0
2008-10-07 11:00:00,31.53,31.61,31.48,31.53,27400.0,20.1692,20.2204,20.1372,20.1692,27400.0
2008-10-07 11:05:00,31.54,31.57,31.37,31.5,29900.0,20.1756,20.1948,20.0669,20.15,29900.0
2008-10-07 11:10:00,31.5,31.51,31.31,31.45,39600.0,20.15,20.1564,20.0285,20.1181,39600.0
2008-10-07 11:15:00,31.46,31.54,31.36,31.4,43200.0,20.1245,20.1756,20.0605,20.0861,43200.0
2008-10-07 11:20:00,31.4,31.4,31.06,31.26,46500.0,20.0861,20.0861,19.8686,19.9965,46500.0
2008-10-07 11:25:00,31.26,31.32,31.2,31.2,30100.0,19.9965,20.0349,19.9581,19.9581,30100.0
2008-10-07 11:30:00,31.2,31.31,31.2,31.22,30700.0,19.9581,20.0285,19.9581,19.9709,30700.0
2008-10-07 11:35:00,31.22,31.42,31.2,31.26,31000.0,19.9709,20.0989,19.9581,19.9965,31000.0
2008-10-07 11:40:00,31.23,31.43,31.23,31.42,31400.0,19.9773,20.1053,19.9773,20.0989,31400.0
2008-10-07 11:45:00,31.42,31.49,31.34,31.41,28700.0,20.0989,20.1436,20.0477,20.0925,28700.0
2008-10-07 11:50:00,31.39,31.41,31.27,31.38,23600.0,20.0797,20.0925,20.0029,20.0733,23600.0
2008-10-07 11:55:00,31.37,31.37,31.15,31.29,32000.0,20.0669,20.0669,19.9261,20.0157,32000.0
2008-10-07 12:00:00,31.27,31.27,31.03,31.11,27000.0,20.0029,20.0029,19.8494,19.9006,27000.0
2008-10-07 12:05:00,31.14,31.2,31.06,31.08,23900.0,19.9198,19.9581,19.8686,19.8814,23900.0
2008-10-07 12:10:00,31.06,31.17,31.04,31.14,29600.0,19.8686,19.9389,19.8558,19.9198,29600.0
2008-10-07 12:15:00,31.14,31.3,31.1,31.22,23600.0,19.9198,20.0221,19.8942,19.9709,23600.0
2008-10-07 12:20:00,31.22,31.3,31.04,31.05,33000.0,19.9709,20.0221,19.8558,19.8622,33000.0
2008-10-07 12:25:00,31.05,31.05,30.82,30.96,52800.0,19.8622,19.8622,19.7151,19.8046,52800.0
2008-10-07 12:30:00,30.97,31.08,30.97,31.01,17200.0,19.811,19.8814,19.811,19.8366,17200.0
2008-10-07 12:35:00,31.02,31.02,30.91,30.98,22900.0,19.843,19.843,19.7726,19.8174,22900.0
2008-10-07 12:40:00,31.0,31.08,30.98,31.0,20900.0,19.8302,19.8814,19.8174,19.8302,20900.0
2008-10-07 12:45:00,31.0,31.03,30.78,30.87,40600.0,19.8302,19.8494,19.6895,19.747,40600.0
2008-10-07 12:50:00,30.86,30.86,30.75,30.82,24000.0,19.7406,19.7406,19.6703,19.7151,24000.0
2008-10-07 12:55:00,30.79,30.92,30.78,30.88,23200.0,19.6959,19.779,19.6895,19.7534,23200.0
2008-10-07 13:00:00,30.9,30.99,30.85,30.86,14400.0,19.7662,19.8238,19.7342,19.7406,14400.0
2008-10-07 13:05:00,30.85,31.08,30.84,31.05,29800.0,19.7342,19.8814,19.7278,19.8622,29800.0
2008-10-07 13:10:00,31.05,31.11,30.98,31.0,17600.0,19.8622,19.9006,19.8174,19.8302,17600.0
2008-10-07 13:15:00,30.99,31.01,30.84,30.93,34300.0,19.8238,19.8366,19.7278,19.7854,34300.0
2008-10-07 13:20:00,30.92,30.94,30.63,30.8,43000.0,19.779,19.7918,19.5935,19.7023,43000.0
2008-10-07 13:25:00,30.79,30.79,30.5,30.64,27300.0,19.6959,19.6959,19.5104,19.5999,27300.0
2008-10-07 13:30:00,30.64,30.73,30.56,30.61,31700.0,19.5999,19.6575,19.5487,19.5807,31700.0
2008-10-07 13:35:00,30.63,30.91,30.54,30.8,41400.0,19.5935,19.7726,19.5359,19.7023,41400.0
2008-10-07 13:40:00,30.8,30.8,30.5,30.52,31900.0,19.7023,19.7023,19.5104,19.5231,31900.0
2008-10-07 13:45:00,30.5,30.56,30.38,30.4,34600.0,19.5104,19.5487,19.4336,19.4464,34600.0
2008-10-07 13:50:00,30.4,30.55,30.27,30.41,50100.0,19.4464,19.5423,19.3632,19.4528,50100.0
2008-10-07 13:55:00,30.43,30.52,30.2,30.23,64600.0,19.4656,19.5231,19.3184,19.3376,64600.0
2008-10-07 14:00:00,30.23,30.41,30.18,30.3,57800.0,19.3376,19.4528,19.3057,19.3824,57800.0
2008-10-07 14:05:00,30.29,30.47,30.21,30.45,40500.0,19.376,19.4912,19.3248,19.4784,40500.0
2008-10-07 14:10:00,30.44,30.54,30.16,30.49,56400.0,19.472,19.5359,19.2929,19.504,56400.0
2008-10-07 14:15:00,30.5,30.78,30.27,30.59,64000.0,19.5104,19.6895,19.3632,19.5679,64000.0
2008-10-07 14:20:00,30.59,30.8,30.56,30.58,53000.0,19.5679,19.7023,19.5487,19.5615,53000.0
2008-10-07 14:25:00,30.57,30.71,30.46,30.71,54100.0,19.5551,19.6447,19.4848,19.6447,54100.0
2008-10-07 14:30:00,30.7,30.87,30.63,30.67,53500.0,19.6383,19.747,19.5935,19.6191,53500.0
2008-10-07 14:35:00,30.68,30.79,30.61,30.72,72100.0,19.6255,19.6959,19.5807,19.6511,72100.0
2008-10-07 14:40:00,30.74,30.78,30.5,30.65,95800.0,19.6639,19.6895,19.5104,19.6063,95800.0
2008-10-07 14:45:00,30.65,30.76,30.52,30.67,84300.0,19.6063,19.6767,19.5231,19.6191,84300.0
2008-10-07 14:50:00,30.66,30.74,30.5,30.56,61500.0,19.6127,19.6639,19.5104,19.5487,61500.0
2008-10-07 14:55:00,30.56,30.56,30.38,30.41,53500.0,19.5487,19.5487,19.4336,19.4528,53500.0
2008-10-07 15:00:00,30.41,30.48,30.31,30.4,50300.0,19.4528,19.4976,19.3888,19.4464,50300.0
2008-10-07 15:05:00,30.38,30.4,30.27,30.4,33600.0,19.4336,19.4464,19.3632,19.4464,33600.0
2008-10-07 15:10:00,30.38,30.56,30.32,30.36,40100.0,19.4336,19.5487,19.3952,19.4208,40100.0
2008-10-07 15:15:00,30.36,30.39,30.13,30.23,75400.0,19.4208,19.44,19.2737,19.3376,75400.0
2008-10-07 15:20:00,30.22,30.28,30.04,30.05,53200.0,19.3312,19.3696,19.2161,19.2225,53200.0
2008-10-07 15:25:00,30.04,30.29,30.04,30.25,67800.0,19.2161,19.376,19.2161,19.3504,67800.0
2008-10-07 15:30:00,30.26,30.45,30.12,30.42,148100.0,19.3568,19.4784,19.2673,19.4592,148100.0
2008-10-07 15:35:00,30.42,30.43,30.2,30.2,76600.0,19.4592,19.4656,19.3184,19.3184,76600.0
2008-10-07 15:40:00,30.19,30.2,30.05,30.06,138400.0,19.3121,19.3184,19.2225,19.2289,138400.0
2008-10-07 15:45:00,30.07,30.08,29.92,29.92,121200.0,19.2353,19.2417,19.1393,19.1393,121200.0
2008-10-07 15:50:00,29.92,30.06,29.87,29.93,121700.0,19.1393,19.2289,19.1074,19.1457,121700.0
2008-10-07 15:55:00,29.95,29.96,29.75,29.83,161800.0,19.1585,19.1649,19.0306,19.0818,161800.0
2008-10-08 09:30:00,29.29,29.67,29.29,29.62,124300.0,18.7363,18.9794,18.7363,18.9474,124300.0
2008-10-08 09:35:00,29.62,29.7,29.36,29.56,76200.0,18.9474,18.9986,18.7811,18.9091,76200.0
2008-10-08 09:40:00,29.57,29.65,29.42,29.57,105300.0,18.9154,18.9666,18.8195,18.9154,105300.0
2008-10-08 09:45:00,29.57,29.92,29.5,29.92,107500.0,18.9154,19.1393,18.8707,19.1393,107500.0
2008-10-08 09:50:00,29.94,30.35,29.77,30.0,85700.0,19.1521,19.4144,19.0434,19.1905,85700.0
2008-10-08 09:55:00,30.0,30.26,29.98,30.24,92400.0,19.1905,19.3568,19.1777,19.344,92400.0
2008-10-08 10:00:00,30.24,30.52,30.23,30.45,76500.0,19.344,19.5231,19.3376,19.4784,76500.0
2008-10-08 10:05:00,30.42,30.43,30.05,30.22,58900.0,19.4592,19.4656,19.2225,19.3312,58900.0
2008-10-08 10:10:00,30.2,30.27,30.09,30.24,68900.0,19.3184,19.3632,19.2481,19.344,68900.0
2008-10-08 10:15:00,30.26,30.26,29.91,29.92,114100.0,19.3568,19.3568,19.1329,19.1393,114100.0
2008-10-08 10:20:00,29.91,29.94,29.58,29.83,73300.0,19.1329,19.1521,18.9218,19.0818,73300.0
2008-10-08 10:25:00,29.83,29.89,29.5,29.64,72600.0,19.0818,19.1201,18.8707,18.9602,72600.0
2008-10-08 10:30:00,29.63,29.8,29.43,29.58,70600.0,18.9538,19.0626,18.8259,18.9218,70600.0
2008-10-08 10:35:00,29.58,29.67,29.4,29.42,71700.0,18.9218,18.9794,18.8067,18.8195,71700.0
2008-10-08 10:40:00,29.42,29.5,29.19,29.25,142900.0,18.8195,18.8707,18.6724,18.7107,142900.0
2008-10-08 10:45:00,29.25,29.26,29.02,29.14,59200.0,18.7107,18.7171,18.5636,18.6404,59200.0
2008-10-08 10:50:00,29.13,29.41,29.1,29.29,72500.0,18.634,18.8131,18.6148,18.7363,72500.0
2008-10-08 10:55:00,29.3,29.5,29.29,29.36,83000.0,18.7427,18.8707,18.7363,18.7811,83000.0
2008-10-08 11:00:00,29.33,29.49,29.31,29.48,108700.0,18.7619,18.8643,18.7491,18.8579,108700.0
2008-10-08 11:05:00,29.48,29.61,29.43,29.52,81000.0,18.8579,18.941,18.8259,18.8835,81000.0
2008-10-08 11:10:00,29.51,29.51,29.35,29.49,50200.0,18.8771,18.8771,18.7747,18.8643,50200.0
2008-10-08 11:15:00,29.46,29.69,29.45,29.68,48600.0,18.8451,18.9922,18.8387,18.9858,48600.0
2008-10-08 11:20:00,29.69,29.79,29.63,29.79,42000.0,18.9922,19.0562,18.9538,19.0562,42000.0
2008-10-08 11:25:00,29.78,29.87,29.73,29.75,71200.0,19.0498,19.1074,19.0178,19.0306,71200.0
2008-10-08 11:30:00,29.75,29.77,29.54,29.61,81200.0,19.0306,19.0434,18.8963,18.941,81200.0
2008-10-08 11:35:00,29.59,29.59,29.29,29.44,44300.0,18.9282,18.9282,18.7363,18.8323,44300.0
2008-10-08 11:40:00,29.4,29.46,29.09,29.13,49300.0,18.8067,18.8451,18.6084,18.634,49300.0
2008-10-08 11:45:00,29.13,29.3,29.01,29.18,54600.0,18.634,18.7427,18.5572,18.666,54600.0
2008-10-08 11:50:00,29.17,29.2,29.05,29.18,37700.0,18.6596,18.6788,18.5828,18.666,37700.0
2008-10-08 11:55:00,29.18,29.31,28.95,29.29,55800.0,18.666,18.7491,18.5188,18.7363,55800.0
2008-10-08 12:00:00,29.28,29.35,29.09,29.12,64400.0,18.7299,18.7747,18.6084,18.6276,64400.0
2008-10-08 12:05:00,29.13,29.15,28.88,28.95,64600.0,18.634,18.6468,18.4741,18.5188,64600.0
2008-10-08 12:10:00,28.95,29.02,28.88,28.97,43900.0,18.5188,18.5636,18.4741,18.5316,43900.0
2008-10-08 12:15:00,28.95,29.16,28.9,29.07,42800.0,18.5188,18.6532,18.4869,18.5956,42800.0
2008-10-08 12:20:00,29.07,29.17,28.9,28.98,24400.0,18.5956,18.6596,18.4869,18.538,24400.0
2008-10-08 12:25:00,28.99,29.09,28.77,28.81,50200.0,18.5444,18.6084,18.4037,18.4293,50200.0
2008-10-08 12:30:00,28.85,28.92,28.73,28.82,59600.0,18.4549,18.4997,18.3781,18.4357,59600.0
2008-10-08 12:35:00,28.8,29.06,28.68,28.97,86600.0,18.4229,18.5892,18.3461,18.5316,86600.0
2008-10-08 12:40:00,28.98,29.16,28.94,28.97,70700.0,18.538,18.6532,18.5124,18.5316,70700.0
2008-10-08 12:45:00,28.97,29.05,28.71,28.9,40000.0,18.5316,18.5828,18.3653,18.4869,40000.0
2008-10-08 12:50:00,28.91,29.12,28.89,29.09,46400.0,18.4933,18.6276,18.4805,18.6084,46400.0
2008-10-08 12:55:00,29.1,29.2,29.09,29.19,40000.0,18.6148,18.6788,18.6084,18.6724,40000.0
2008-10-08 13:00:00,29.18,29.39,29.14,29.36,69500.0,18.666,18.8003,18.6404,18.7811,69500.0
2008-10-08 13:05:00,29.32,29.61,29.25,29.59,71700.0,18.7555,18.941,18.7107,18.9282,71700.0
2008-10-08 13:10:00,29.58,29.63,29.41,29.5,75500.0,18.9218,18.9538,18.8131,18.8707,75500.0
2008-10-08 13:15:00,29.53,29.6,29.31,29.54,45800.0,18.8899,18.9346,18.7491,18.8963,45800.0
2008-10-08 13:20:00,29.57,29.65,29.42,29.48,29600.0,18.9154,18.9666,18.8195,18.8579,29600.0
2008-10-08 13:25:00,29.45,29.48,29.11,29.14,48700.0,18.8387,18.8579,18.6212,18.6404,48700.0
2008-10-08 13:30:00,29.15,29.36,29.09,29.28,64100.0,18.6468,18.7811,18.6084,18.7299,64100.0
2008-10-08 13:35:00,29.29,29.59,29.28,29.53,69600.0,18.7363,18.9282,18.7299,18.8899,69600.0
2008-10-08 13:40:00,29.51,29.72,29.49,29.66,70600.0,18.8771,19.0114,18.8643,18.973,70600.0
2008-10-08 13:45:00,29.65,29.65,29.38,29.47,109700.0,18.9666,18.9666,18.7939,18.8515,109700.0
2008-10-08 13:50:00,29.46,29.75,29.43,29.69,47600.0,18.8451,19.0306,18.8259,18.9922,47600.0
2008-10-08 13:55:00,29.73,29.94,29.68,29.92,77300.0,19.0178,19.1521,18.9858,19.1393,77300.0
2008-10-08 14:00:00,29.92,29.98,29.76,29.95,60400.0,19.1393,19.1777,19.037,19.1585,60400.0
2008-10-08 14:05:00,29.95,30.0,29.78,29.85,67400.0,19.1585,19.1905,19.0498,19.0946,67400.0
2008-10-08 14:10:00,29.84,29.9,29.68,29.7,88200.0,19.0882,19.1265,18.9858,18.9986,88200.0
2008-10-08 14:15:00,29.71,29.81,29.54,29.66,39900.0,19.005,19.069,18.8963,18.973,39900.0
2008-10-08 14:20:00,29.66,29.89,29.66,29.89,78400.0,18.973,19.1201,18.973,19.1201,78400.0
2008-10-08 14:25:00,29.89,29.95,29.74,29.79,55500.0,19.1201,19.1585,19.0242,19.0562,55500.0
2008-10-08 14:30:00,29.75,30.0,29.74,29.89,68200.0,19.0306,19.1905,19.0242,19.1201,68200.0
2008-10-08 14:35:00,29.9,30.0,29.73,29.88,67600.0,19.1265,19.1905,19.0178,19.1138,67600.0
2008-10-08 14:40:00,29.87,29.95,29.68,29.75,80500.0,19.1074,19.1585,18.9858,19.0306,80500.0
2008-10-08 14:45:00,29.75,29.85,29.74,29.84,78800.0,19.0306,19.0946,19.0242,19.0882,78800.0
2008-10-08 14:50:00,29.84,30.04,29.8,30.04,191900.0,19.0882,19.2161,19.0626,19.2161,191900.0
2008-10-08 14:55:00,30.05,30.08,29.93,29.93,77000.0,19.2225,19.2417,19.1457,19.1457,77000.0
2008-10-08 15:00:00,29.93,30.04,29.7,29.9,87400.0,19.1457,19.2161,18.9986,19.1265,87400.0
2008-10-08 15:05:00,29.9,30.05,29.86,29.95,64500.0,19.1265,19.2225,19.101,19.1585,64500.0
2008-10-08 15:10:00,29.95,30.02,29.73,29.75,53400.0,19.1585,19.2033,19.0178,19.0306,53400.0
2008-10-08 15:15:00,29.75,30.09,29.66,30.09,84800.0,19.0306,19.2481,18.973,19.2481,84800.0
2008-10-08 15:20:00,30.09,30.12,29.92,30.0,111700.0,19.2481,19.2673,19.1393,19.1905,111700.0
2008-10-08 15:25:00,30.0,30.13,29.86,30.0,124300.0,19.1905,19.2737,19.101,19.1905,124300.0
2008-10-08 15:30:00,30.0,30.17,29.96,29.98,123300.0,19.1905,19.2993,19.1649,19.1777,123300.0
2008-10-08 15:35:00,29.91,30.03,29.74,29.77,133400.0,19.1329,19.2097,19.0242,19.0434,133400.0
2008-10-08 15:40:00,29.77,29.77,29.5,29.61,171400.0,19.0434,19.0434,18.8707,18.941,171400.0
2008-10-08 15:45:00,29.6,29.63,29.39,29.45,137300.0,18.9346,18.9538,18.8003,18.8387,137300.0
2008-10-08 15:50:00,29.44,29.49,29.11,29.11,184200.0,18.8323,18.8643,18.6212,18.6212,184200.0
2008-10-08 15:55:00,29.11,29.19,28.86,28.92,255200.0,18.6212,18.6724,18.4613,18.4997,255200.0
2008-10-09 09:30:00,29.18,29.49,28.96,29.0,65200.0,18.666,18.8643,18.5252,18.5508,65200.0
2008-10-09 09:35:00,29.0,29.2,29.0,29.06,35500.0,18.5508,18.6788,18.5508,18.5892,35500.0
2008-10-09 09:40:00,29.09,29.58,29.07,29.47,90000.0,18.6084,18.9218,18.5956,18.8515,90000.0
2008-10-09 09:45:00,29.49,29.71,29.44,29.46,83800.0,18.8643,19.005,18.8323,18.8451,83800.0
2008-10-09 09:50:00,29.46,29.65,29.45,29.51,35400.0,18.8451,18.9666,18.8387,18.8771,35400.0
2008-10-09 09:55:00,29.47,29.52,29.25,29.32,32700.0,18.8515,18.8835,18.7107,18.7555,32700.0
2008-10-09 10:00:00,29.28,29.38,29.12,29.35,57100.0,18.7299,18.7939,18.6276,18.7747,57100.0
2008-10-09 10:05:00,29.37,29.55,29.23,29.55,48200.0,18.7875,18.9027,18.698,18.9027,48200.0
2008-10-09 10:10:00,29.55,29.63,29.45,29.59,49700.0,18.9027,18.9538,18.8387,18.9282,49700.0
2008-10-09 10:15:00,29.56,29.65,29.45,29.47,46400.0,18.9091,18.9666,18.8387,18.8515,46400.0
2008-10-09 10:20:00,29.48,29.56,29.38,29.38,37200.0,18.8579,18.9091,18.7939,18.7939,37200.0
2008-10-09 10:25:00,29.35,29.47,29.22,29.42,55200.0,18.7747,18.8515,18.6916,18.8195,55200.0
2008-10-09 10:30:00,29.41,29.56,29.31,29.53,49700.0,18.8131,18.9091,18.7491,18.8899,49700.0
2008-10-09 10:35:00,29.52,29.62,29.31,29.33,46900.0,18.8835,18.9474,18.7491,18.7619,46900.0
2008-10-09 10:40:00,29.31,29.51,29.25,29.35,82500.0,18.7491,18.8771,18.7107,18.7747,82500.0
2008-10-09 10:45:00,29.36,29.43,29.13,29.34,43100.0,18.7811,18.8259,18.634,18.7683,43100.0
2008-10-09 10:50:00,29.34,29.39,29.09,29.16,46600.0,18.7683,18.8003,18.6084,18.6532,46600.0
2008-10-09 10:55:00,29.18,29.2,28.98,28.99,48700.0,18.666,18.6788,18.538,18.5444,48700.0
2008-10-09 11:00:00,28.98,29.01,28.71,28.73,65700.0,18.538,18.5572,18.3653,18.3781,65700.0
2008-10-09 11:05:00,28.72,28.77,28.55,28.7,80500.0,18.3717,18.4037,18.263,18.3589,80500.0
2008-10-09 11:10:00,28.7,28.92,28.65,28.92,37600.0,18.3589,18.4997,18.3269,18.4997,37600.0
2008-10-09 11:15:00,28.91,29.1,28.82,29.02,48000.0,18.4933,18.6148,18.4357,18.5636,48000.0
2008-10-09 11:20:00,29.01,29.16,28.9,28.94,40100.0,18.5572,18.6532,18.4869,18.5124,40100.0
2008-10-09 11:25:00,28.94,29.14,28.9,29.14,51300.0,18.5124,18.6404,18.4869,18.6404,51300.0
2008-10-09 11:30:00,29.12,29.19,28.95,29.02,64400.0,18.6276,18.6724,18.5188,18.5636,64400.0
2008-10-09 11:35:00,29.02,29.39,29.01,29.2,51400.0,18.5636,18.8003,18.5572,18.6788,51400.0
2008-10-09 11:40:00,29.19,29.27,29.05,29.11,61900.0,18.6724,18.7235,18.5828,18.6212,61900.0
2008-10-09 11:45:00,29.1,29.32,29.09,29.24,38600.0,18.6148,18.7555,18.6084,18.7044,38600.0
2008-10-09 11:50:00,29.23,29.3,29.05,29.07,66600.0,18.698,18.7427,18.5828,18.5956,66600.0
2008-10-09 11:55:00,29.07,29.13,28.92,28.99,38100.0,18.5956,18.634,18.4997,18.5444,38100.0
2008-10-09 12:00:00,29.0,29.1,29.0,29.08,35700.0,18.5508,18.6148,18.5508,18.602,35700.0
2008-10-09 12:05:00,29.08,29.21,29.04,29.16,54700.0,18.602,18.6852,18.5764,18.6532,54700.0
2008-10-09 12:10:00,29.17,29.25,29.1,29.1,101900.0,18.6596,18.7107,18.6148,18.6148,101900.0
2008-10-09 12:15:00,29.09,29.3,29.08,29.23,53200.0,18.6084,18.7427,18.602,18.698,53200.0
2008-10-09 12:20:00,29.22,29.31,29.18,29.3,56700.0,18.6916,18.7491,18.666,18.7427,56700.0
2008-10-09 12:25:00,29.3,29.3,29.05,29.05,20300.0,18.7427,18.7427,18.5828,18.5828,20300.0
2008-10-09 12:30:00,29.08,29.13,28.98,29.01,28800.0,18.602,18.634,18.538,18.5572,28800.0
2008-10-09 12:35:00,29.01,29.07,28.97,29.01,19000.0,18.5572,18.5956,18.5316,18.5572,19000.0
2008-10-09 12:40:00,29.0,29.05,28.9,29.03,22900.0,18.5508,18.5828,18.4869,18.57,22900.0
2008-10-09 12:45:00,29.04,29.05,28.89,28.92,33600.0,18.5764,18.5828,18.4805,18.4997,33600.0
2008-10-09 12:50:00,28.91,29.08,28.84,29.08,50700.0,18.4933,18.602,18.4485,18.602,50700.0
2008-10-09 12:55:00,29.09,29.12,29.03,29.07,39500.0,18.6084,18.6276,18.57,18.5956,39500.0
2008-10-09 13:00:00,29.09,29.18,29.07,29.1,41300.0,18.6084,18.666,18.5956,18.6148,41300.0
2008-10-09 13:05:00,29.1,29.18,29.07,29.14,29200.0,18.6148,18.666,18.5956,18.6404,29200.0
2008-10-09 13:10:00,29.14,29.36,29.13,29.28,28800.0,18.6404,18.7811,18.634,18.7299,28800.0
2008-10-09 13:15:00,29.26,29.44,29.26,29.37,33800.0,18.7171,18.8323,18.7171,18.7875,33800.0
2008-10-09 13:20:00,29.36,29.37,29.2,29.2,37900.0,18.7811,18.7875,18.6788,18.6788,37900.0
2008-10-09 13:25:00,29.21,29.52,29.12,29.32,101700.0,18.6852,18.8835,18.6276,18.7555,101700.0
2008-10-09 13:30:00,29.35,29.4,29.18,29.2,108000.0,18.7747,18.8067,18.666,18.6788,108000.0
2008-10-09 13:35:00,29.21,29.27,29.03,29.11,67300.0,18.6852,18.7235,18.57,18.6212,67300.0
2008-10-09 13:40:00,29.11,29.21,29.06,29.19,28700.0,18.6212,18.6852,18.5892,18.6724,28700.0
2008-10-09 13:45:00,29.19,29.21,29.01,29.11,48100.0,18.6724,18.6852,18.5572,18.6212,48100.0
2008-10-09 13:50:00,29.12,29.14,28.96,29.07,37700.0,18.6276,18.6404,18.5252,18.5956,37700.0
2008-10-09 13:55:00,29.08,29.23,29.08,29.17,46100.0,18.602,18.698,18.602,18.6596,46100.0
2008-10-09 14:00:00,29.16,29.28,29.16,29.18,54100.0,18.6532,18.7299,18.6532,18.666,54100.0
2008-10-09 14:05:00,29.17,29.34,29.13,29.33,63800.0,18.6596,18.7683,18.634,18.7619,63800.0
2008-10-09 14:10:00,29.35,29.35,29.24,29.27,59900.0,18.7747,18.7747,18.7044,18.7235,59900.0
2008-10-09 14:15:00,29.28,29.37,29.14,29.2,105600.0,18.7299,18.7875,18.6404,18.6788,105600.0
2008-10-09 14:20:00,29.2,29.29,29.11,29.27,69500.0,18.6788,18.7363,18.6212,18.7235,69500.0
2008-10-09 14:25:00,29.28,29.37,29.2,29.25,79800.0,18.7299,18.7875,18.6788,18.7107,79800.0
2008-10-09 14:30:00,29.25,29.36,29.24,29.29,68000.0,18.7107,18.7811,18.7044,18.7363,68000.0
2008-10-09 14:35:00,29.28,29.36,29.2,29.24,91700.0,18.7299,18.7811,18.6788,18.7044,91700.0
2008-10-09 14:40:00,29.25,29.32,29.21,29.31,130600.0,18.7107,18.7555,18.6852,18.7491,130600.0
2008-10-09 14:45:00,29.31,29.32,29.15,29.21,100300.0,18.7491,18.7555,18.6468,18.6852,100300.0
2008-10-09 14:50:00,29.2,29.21,29.04,29.1,99100.0,18.6788,18.6852,18.5764,18.6148,99100.0
2008-10-09 14:55:00,29.14,29.22,29.04,29.07,123400.0,18.6404,18.6916,18.5764,18.5956,123400.0
2008-10-09 15:00:00,29.07,29.08,28.73,28.81,92400.0,18.5956,18.602,18.3781,18.4293,92400.0
2008-10-09 15:05:00,28.8,28.92,28.75,28.84,61500.0,18.4229,18.4997,18.3909,18.4485,61500.0
2008-10-09 15:10:00,28.86,28.86,28.42,28.42,100100.0,18.4613,18.4613,18.1798,18.1798,100100.0
2008-10-09 15:15:00,28.41,28.63,28.38,28.43,80700.0,18.1734,18.3141,18.1542,18.1862,80700.0
2008-10-09 15:20:00,28.43,28.55,28.31,28.45,149400.0,18.1862,18.263,18.1094,18.199,149400.0
2008-10-09 15:25:00,28.43,28.6,28.4,28.52,122500.0,18.1862,18.295,18.167,18.2438,122500.0
2008-10-09 15:30:00,28.51,28.61,28.4,28.49,150800.0,18.2374,18.3014,18.167,18.2246,150800.0
2008-10-09 15:35:00,28.48,28.54,28.31,28.35,113000.0,18.2182,18.2566,18.1094,18.135,113000.0
2008-10-09 15:40:00,28.36,28.4,28.01,28.06,177100.0,18.1414,18.167,17.9175,17.9495,177100.0
2008-10-09 15:45:00,28.06,28.11,27.69,27.75,168100.0,17.9495,17.9815,17.7128,17.7512,168100.0
2008-10-09 15:50:00,27.77,27.89,27.7,27.8,214300.0,17.764,17.8408,17.7192,17.7832,214300.0
2008-10-09 15:55:00,27.8,27.93,27.41,27.51,322500.0,17.7832,17.8664,17.5337,17.5977,322500.0
2008-10-10 09:30:00,27.24,27.25,26.4,26.76,187800.0,17.425,17.4314,16.8877,17.1179,187800.0
2008-10-10 09:35:00,26.76,26.84,26.02,26.76,322700.0,17.1179,17.1691,16.6446,17.1179,322700.0
2008-10-10 09:40:00,26.68,27.42,26.3,27.32,212900.0,17.0668,17.5401,16.8237,17.4762,212900.0
2008-10-10 09:45:00,27.32,27.5,25.5,25.68,219400.0,17.4762,17.5913,16.3119,16.4271,219400.0
2008-10-10 09:50:00,25.62,26.97,25.09,26.7,219400.0,16.3887,17.2523,16.0497,17.0796,219400.0
2008-10-10 09:55:00,26.67,26.7,26.22,26.38,152000.0,17.0604,17.0796,16.7725,16.8749,152000.0
2008-10-10 10:00:00,26.4,27.1,26.25,26.89,151400.0,16.8877,17.3354,16.7917,17.2011,151400.0
2008-10-10 10:05:00,26.89,27.81,26.84,27.23,141400.0,17.2011,17.7896,17.1691,17.4186,141400.0
2008-10-10 10:10:00,27.24,27.56,26.98,27.44,88500.0,17.425,17.6297,17.2587,17.5529,88500.0
2008-10-10 10:15:00,27.43,27.58,26.84,26.89,128800.0,17.5465,17.6425,17.1691,17.2011,128800.0
2008-10-10 10:20:00,26.88,27.26,26.79,27.01,91400.0,17.1947,17.4378,17.1371,17.2779,91400.0
2008-10-10 10:25:00,26.99,27.04,26.77,26.92,89600.0,17.2651,17.297,17.1243,17.2203,89600.0
2008-10-10 10:30:00,26.94,27.02,26.39,26.42,75800.0,17.2331,17.2843,16.8813,16.9004,75800.0
2008-10-10 10:35:00,26.42,26.77,26.41,26.74,90500.0,16.9004,17.1243,16.894,17.1051,90500.0
2008-10-10 10:40:00,26.72,26.72,26.26,26.48,122900.0,17.0923,17.0923,16.7981,16.9388,122900.0
2008-10-10 10:45:00,26.48,26.71,26.35,26.66,136300.0,16.9388,17.086,16.8557,17.054,136300.0
2008-10-10 10:50:00,26.65,26.8,26.49,26.61,113800.0,17.0476,17.1435,16.9452,17.022,113800.0
2008-10-10 10:55:00,26.61,26.61,26.29,26.41,91700.0,17.022,17.022,16.8173,16.894,91700.0
2008-10-10 11:00:00,26.43,26.52,26.29,26.39,119400.0,16.9068,16.9644,16.8173,16.8813,119400.0
2008-10-10 11:05:00,26.39,26.54,26.23,26.28,139600.0,16.8813,16.9772,16.7789,16.8109,139600.0
2008-10-10 11:10:00,26.29,26.36,25.93,26.24,113900.0,16.8173,16.8621,16.587,16.7853,113900.0
2008-10-10 11:15:00,26.23,26.41,26.14,26.28,57100.0,16.7789,16.894,16.7213,16.8109,57100.0
2008-10-10 11:20:00,26.3,26.34,26.19,26.29,61500.0,16.8237,16.8493,16.7533,16.8173,61500.0
2008-10-10 11:25:00,26.27,26.3,26.12,26.16,104100.0,16.8045,16.8237,16.7085,16.7341,104100.0
2008-10-10 11:30:00,26.16,26.2,25.97,26.03,52800.0,16.7341,16.7597,16.6126,16.651,52800.0
2008-10-10 11:35:00,26.02,26.3,26.01,26.18,72000.0,16.6446,16.8237,16.6382,16.7469,72000.0
2008-10-10 11:40:00,26.19,26.25,26.12,26.17,71000.0,16.7533,16.7917,16.7085,16.7405,71000.0
2008-10-10 11:45:00,26.17,26.19,25.77,25.77,94100.0,16.7405,16.7533,16.4847,16.4847,94100.0
2008-10-10 11:50:00,25.77,25.91,25.64,25.82,118600.0,16.4847,16.5742,16.4015,16.5166,118600.0
2008-10-10 11:55:00,25.82,26.0,25.65,25.89,80600.0,16.5166,16.6318,16.4079,16.5614,80600.0
2008-10-10 12:00:00,25.88,26.07,25.77,26.05,56700.0,16.555,16.6766,16.4847,16.6638,56700.0
2008-10-10 12:05:00,26.04,26.07,25.69,25.73,70300.0,16.6574,16.6766,16.4335,16.4591,70300.0
2008-10-10 12:10:00,25.73,25.91,25.67,25.88,92100.0,16.4591,16.5742,16.4207,16.555,92100.0
2008-10-10 12:15:00,25.87,26.0,25.82,25.9,67100.0,16.5486,16.6318,16.5166,16.5678,67100.0
2008-10-10 12:20:00,25.92,26.0,25.84,25.89,84900.0,16.5806,16.6318,16.5294,16.5614,84900.0
2008-10-10 12:25:00,25.91,26.07,25.71,25.79,56900.0,16.5742,16.6766,16.4463,16.4974,56900.0
2008-10-10 12:30:00,25.77,25.85,25.65,25.68,60200.0,16.4847,16.5358,16.4079,16.4271,60200.0
2008-10-10 12:35:00,25.69,25.82,25.52,25.68,78500.0,16.4335,16.5166,16.3247,16.4271,78500.0
2008-10-10 12:40:00,25.66,26.06,25.59,25.94,116300.0,16.4143,16.6702,16.3695,16.5934,116300.0
2008-10-10 12:45:00,25.92,26.04,25.67,25.67,103300.0,16.5806,16.6574,16.4207,16.4207,103300.0
2008-10-10 12:50:00,25.68,25.83,25.66,25.77,58300.0,16.4271,16.523,16.4143,16.4847,58300.0
2008-10-10 12:55:00,25.77,25.85,25.63,25.83,74500.0,16.4847,16.5358,16.3951,16.523,74500.0
2008-10-10 13:00:00,25.84,25.84,25.58,25.69,88900.0,16.5294,16.5294,16.3631,16.4335,88900.0
2008-10-10 13:05:00,25.69,25.75,25.52,25.6,81600.0,16.4335,16.4719,16.3247,16.3759,81600.0
2008-10-10 13:10:00,25.59,25.6,25.35,25.35,97000.0,16.3695,16.3759,16.216,16.216,97000.0
2008-10-10 13:15:00,25.35,25.39,25.28,25.32,96000.0,16.216,16.2416,16.1712,16.1968,96000.0
2008-10-10 13:20:00,25.31,25.58,25.26,25.38,131700.0,16.1904,16.3631,16.1584,16.2352,131700.0
2008-10-10 13:25:00,25.38,25.55,25.34,25.44,97400.0,16.2352,16.3439,16.2096,16.2736,97400.0
2008-10-10 13:30:00,25.44,25.45,25.12,25.19,123900.0,16.2736,16.28,16.0689,16.1136,123900.0
2008-10-10 13:35:00,25.18,25.25,25.0,25.13,227100.0,16.1072,16.152,15.9921,16.0753,227100.0
2008-10-10 13:40:00,25.13,25.15,24.99,24.99,141300.0,16.0753,16.088,15.9857,15.9857,141300.0
2008-10-10 13:45:00,24.99,25.0,24.51,24.52,145500.0,15.9857,15.9921,15.6786,15.685,145500.0
2008-10-10 13:50:00,24.53,24.86,24.51,24.63,163800.0,15.6914,15.9025,15.6786,15.7554,163800.0
2008-10-10 13:55:00,24.65,25.01,24.6,24.99,102800.0,15.7682,15.9985,15.7362,15.9857,102800.0
2008-10-10 14:00:00,24.99,25.11,24.71,25.05,86600.0,15.9857,16.0625,15.8066,16.0241,86600.0
2008-10-10 14:05:00,25.04,25.35,24.91,25.3,154500.0,16.0177,16.216,15.9345,16.184,154500.0
2008-10-10 14:10:00,25.3,25.56,25.14,25.21,156300.0,16.184,16.3503,16.0816,16.1264,156300.0
2008-10-10 14:15:00,25.2,25.41,24.94,25.05,83700.0,16.12,16.2544,15.9537,16.0241,83700.0
2008-10-10 14:20:00,25.04,25.32,24.95,24.97,81000.0,16.0177,16.1968,15.9601,15.9729,81000.0
2008-10-10 14:25:00,24.97,25.13,24.76,24.87,82400.0,15.9729,16.0753,15.8386,15.9089,82400.0
2008-10-10 14:30:00,24.88,25.16,24.81,24.81,60700.0,15.9153,16.0944,15.8706,15.8706,60700.0
2008-10-10 14:35:00,24.82,25.11,24.71,25.11,92900.0,15.877,16.0625,15.8066,16.0625,92900.0
2008-10-10 14:40:00,25.08,25.08,24.88,24.95,42800.0,16.0433,16.0433,15.9153,15.9601,42800.0
2008-10-10 14:45:00,24.97,25.31,24.91,25.11,60500.0,15.9729,16.1904,15.9345,16.0625,60500.0
2008-10-10 14:50:00,25.11,25.23,24.88,24.91,57600.0,16.0625,16.1392,15.9153,15.9345,57600.0
2008-10-10 14:55:00,24.92,25.12,24.78,25.07,76400.0,15.9409,16.0689,15.8514,16.0369,76400.0
2008-10-10 15:00:00,25.04,25.18,24.9,24.99,113400.0,16.0177,16.1072,15.9281,15.9857,113400.0
2008-10-10 15:05:00,25.0,25.41,24.9,25.14,74800.0,15.9921,16.2544,15.9281,16.0816,74800.0
2008-10-10 15:10:00,25.14,25.8,25.12,25.6,146800.0,16.0816,16.5038,16.0689,16.3759,146800.0
2008-10-10 15:15:00,25.61,26.1,25.37,25.74,126700.0,16.3823,16.6957,16.2288,16.4655,126700.0
2008-10-10 15:20:00,25.74,26.29,25.74,26.02,175200.0,16.4655,16.8173,16.4655,16.6446,175200.0
2008-10-10 15:25:00,26.1,26.81,26.03,26.7,181000.0,16.6957,17.1499,16.651,17.0796,181000.0
2008-10-10 15:30:00,26.68,27.67,26.51,27.25,275100.0,17.0668,17.7,16.958,17.4314,275100.0
2008-10-10 15:35:00,27.24,27.97,27.22,27.43,162000.0,17.425,17.892,17.4122,17.5465,162000.0
2008-10-10 15:40:00,27.42,27.42,26.39,26.84,343000.0,17.5401,17.5401,16.8813,17.1691,343000.0
2008-10-10 15:45:00,26.83,26.84,26.38,26.53,216200.0,17.1627,17.1691,16.8749,16.9708,216200.0
2008-10-10 15:50:00,26.5,26.75,26.11,26.12,226800.0,16.9516,17.1115,16.7021,16.7085,226800.0
2008-10-10 15:55:00,26.11,26.39,25.92,26.17,292900.0,16.7021,16.8813,16.5806,16.7405,292900.0
2008-10-13 09:30:00,28.37,28.43,27.28,28.35,153600.0,18.1478,18.1862,17.4506,18.135,153600.0
2008-10-13 09:35:00,28.34,29.81,28.2,28.5,235100.0,18.1286,19.069,18.0391,18.231,235100.0
2008-10-13 09:40:00,28.43,29.13,28.43,28.6,113800.0,18.1862,18.634,18.1862,18.295,113800.0
2008-10-13 09:45:00,28.61,28.92,28.47,28.82,128800.0,18.3014,18.4997,18.2118,18.4357,128800.0
2008-10-13 09:50:00,28.81,29.12,28.72,28.99,109100.0,18.4293,18.6276,18.3717,18.5444,109100.0
2008-10-13 09:55:00,28.98,29.36,28.84,29.14,165700.0,18.538,18.7811,18.4485,18.6404,165700.0
2008-10-13 10:00:00,29.15,29.37,29.03,29.21,105400.0,18.6468,18.7875,18.57,18.6852,105400.0
2008-10-13 10:05:00,29.22,29.34,29.03,29.32,107700.0,18.6916,18.7683,18.57,18.7555,107700.0
2008-10-13 10:10:00,29.32,29.37,29.1,29.18,87800.0,18.7555,18.7875,18.6148,18.666,87800.0
2008-10-13 10:15:00,29.19,29.43,28.74,28.91,158900.0,18.6724,18.8259,18.3845,18.4933,158900.0
2008-10-13 10:20:00,28.91,29.12,28.54,29.01,138500.0,18.4933,18.6276,18.2566,18.5572,138500.0
2008-10-13 10:25:00,29.01,29.28,28.99,29.24,100100.0,18.5572,18.7299,18.5444,18.7044,100100.0
2008-10-13 10:30:00,29.23,29.25,29.05,29.11,73700.0,18.698,18.7107,18.5828,18.6212,73700.0
2008-10-13 10:35:00,29.08,29.2,28.97,29.16,82500.0,18.602,18.6788,18.5316,18.6532,82500.0
2008-10-13 10:40:00,29.16,29.19,28.9,29.15,86800.0,18.6532,18.6724,18.4869,18.6468,86800.0
2008-10-13 10:45:00,29.17,29.18,28.82,28.95,83200.0,18.6596,18.666,18.4357,18.5188,83200.0
2008-10-13 10:50:00,28.95,29.03,28.78,28.84,79500.0,18.5188,18.57,18.4101,18.4485,79500.0
2008-10-13 10:55:00,28.83,28.87,28.72,28.73,61100.0,18.4421,18.4677,18.3717,18.3781,61100.0
2008-10-13 11:00:00,28.72,28.86,28.69,28.76,54300.0,18.3717,18.4613,18.3525,18.3973,54300.0
2008-10-13 11:05:00,28.76,28.84,28.68,28.71,77000.0,18.3973,18.4485,18.3461,18.3653,77000.0
2008-10-13 11:10:00,28.72,28.72,28.61,28.63,54400.0,18.3717,18.3717,18.3014,18.3141,54400.0
2008-10-13 11:15:00,28.64,28.77,28.64,28.72,147300.0,18.3205,18.4037,18.3205,18.3717,147300.0
2008-10-13 11:20:00,28.72,28.79,28.69,28.76,179900.0,18.3717,18.4165,18.3525,18.3973,179900.0
2008-10-13 11:25:00,28.76,28.94,28.76,28.9,223900.0,18.3973,18.5124,18.3973,18.4869,223900.0
2008-10-13 11:30:00,28.89,29.1,28.86,29.03,77800.0,18.4805,18.6148,18.4613,18.57,77800.0
2008-10-13 11:35:00,29.03,29.04,28.93,29.0,46400.0,18.57,18.5764,18.5061,18.5508,46400.0
2008-10-13 11:40:00,29.0,29.09,28.96,29.05,54000.0,18.5508,18.6084,18.5252,18.5828,54000.0
2008-10-13 11:45:00,29.04,29.04,28.81,28.85,59300.0,18.5764,18.5764,18.4293,18.4549,59300.0
2008-10-13 11:50:00,28.88,29.01,28.88,29.0,65400.0,18.4741,18.5572,18.4741,18.5508,65400.0
2008-10-13 11:55:00,29.0,29.05,28.98,29.04,52500.0,18.5508,18.5828,18.538,18.5764,52500.0
2008-10-13 12:00:00,29.04,29.07,28.99,29.01,58300.0,18.5764,18.5956,18.5444,18.5572,58300.0
2008-10-13 12:05:00,29.01,29.05,28.99,29.05,40900.0,18.5572,18.5828,18.5444,18.5828,40900.0
2008-10-13 12:10:00,29.05,29.11,29.0,29.11,62600.0,18.5828,18.6212,18.5508,18.6212,62600.0
2008-10-13 12:15:00,29.11,29.2,29.1,29.2,45300.0,18.6212,18.6788,18.6148,18.6788,45300.0
2008-10-13 12:20:00,29.2,29.29,29.17,29.27,143900.0,18.6788,18.7363,18.6596,18.7235,143900.0
2008-10-13 12:25:00,29.27,29.3,29.2,29.28,44400.0,18.7235,18.7427,18.6788,18.7299,44400.0
2008-10-13 12:30:00,29.26,29.26,29.12,29.12,31700.0,18.7171,18.7171,18.6276,18.6276,31700.0
2008-10-13 12:35:00,29.11,29.12,28.99,29.08,43600.0,18.6212,18.6276,18.5444,18.602,43600.0
2008-10-13 12:40:00,29.08,29.17,29.07,29.15,17500.0,18.602,18.6596,18.5956,18.6468,17500.0
2008-10-13 12:45:00,29.16,29.31,29.13,29.31,33900.0,18.6532,18.7491,18.634,18.7491,33900.0
2008-10-13 12:50:00,29.29,29.3,29.2,29.26,47800.0,18.7363,18.7427,18.6788,18.7171,47800.0
2008-10-13 12:55:00,29.26,29.31,29.2,29.29,59500.0,18.7171,18.7491,18.6788,18.7363,59500.0
2008-10-13 13:00:00,29.3,29.32,29.25,29.29,29100.0,18.7427,18.7555,18.7107,18.7363,29100.0
2008-10-13 13:05:00,29.29,29.31,29.25,29.29,25900.0,18.7363,18.7491,18.7107,18.7363,25900.0
2008-10-13 13:10:00,29.29,29.36,29.28,29.35,31000.0,18.7363,18.7811,18.7299,18.7747,31000.0
2008-10-13 13:15:00,29.34,29.34,29.27,29.3,31500.0,18.7683,18.7683,18.7235,18.7427,31500.0
2008-10-13 13:20:00,29.29,29.3,29.22,29.26,36100.0,18.7363,18.7427,18.6916,18.7171,36100.0
2008-10-13 13:25:00,29.26,29.27,29.21,29.23,34500.0,18.7171,18.7235,18.6852,18.698,34500.0
2008-10-13 13:30:00,29.23,29.23,29.17,29.2,27600.0,18.698,18.698,18.6596,18.6788,27600.0
2008-10-13 13:35:00,29.2,29.24,29.18,29.21,36900.0,18.6788,18.7044,18.666,18.6852,36900.0
2008-10-13 13:40:00,29.21,29.22,29.05,29.11,38900.0,18.6852,18.6916,18.5828,18.6212,38900.0
2008-10-13 13:45:00,29.11,29.13,28.99,29.0,44500.0,18.6212,18.634,18.5444,18.5508,44500.0
2008-10-13 13:50:00,29.01,29.02,28.95,29.0,41900.0,18.5572,18.5636,18.5188,18.5508,41900.0
2008-10-13 13:55:00,29.0,29.09,28.97,29.01,65800.0,18.5508,18.6084,18.5316,18.5572,65800.0
2008-10-13 14:00:00,29.0,29.12,28.97,29.02,40700.0,18.5508,18.6276,18.5316,18.5636,40700.0
2008-10-13 14:05:00,29.02,29.05,28.86,28.88,26000.0,18.5636,18.5828,18.4613,18.4741,26000.0
2008-10-13 14:10:00,28.89,29.06,28.89,28.99,72400.0,18.4805,18.5892,18.4805,18.5444,72400.0
2008-10-13 14:15:00,28.98,29.04,28.87,29.02,44900.0,18.538,18.5764,18.4677,18.5636,44900.0
2008-10-13 14:20:00,29.02,29.13,29.01,29.12,80500.0,18.5636,18.634,18.5572,18.6276,80500.0
2008-10-13 14:25:00,29.11,29.18,28.95,28.99,87700.0,18.6212,18.666,18.5188,18.5444,87700.0
2008-10-13 14:30:00,29.0,29.04,28.97,29.04,39600.0,18.5508,18.5764,18.5316,18.5764,39600.0
2008-10-13 14:35:00,29.04,29.22,29.0,29.22,48100.0,18.5764,18.6916,18.5508,18.6916,48100.0
2008-10-13 14:40:00,29.22,29.38,29.21,29.32,54500.0,18.6916,18.7939,18.6852,18.7555,54500.0
2008-10-13 14:45:00,29.32,29.4,29.3,29.4,80800.0,18.7555,18.8067,18.7427,18.8067,80800.0
2008-10-13 14:50:00,29.38,29.39,29.33,29.36,98200.0,18.7939,18.8003,18.7619,18.7811,98200.0
2008-10-13 14:55:00,29.36,29.44,29.35,29.42,91700.0,18.7811,18.8323,18.7747,18.8195,91700.0
2008-10-13 15:00:00,29.43,29.57,29.42,29.56,87000.0,18.8259,18.9154,18.8195,18.9091,87000.0
2008-10-13 15:05:00,29.57,29.73,29.57,29.62,115100.0,18.9154,19.0178,18.9154,18.9474,115100.0
2008-10-13 15:10:00,29.61,29.65,29.57,29.61,108600.0,18.941,18.9666,18.9154,18.941,108600.0
2008-10-13 15:15:00,29.6,29.62,29.55,29.56,73100.0,18.9346,18.9474,18.9027,18.9091,73100.0
2008-10-13 15:20:00,29.57,29.67,29.5,29.66,123500.0,18.9154,18.9794,18.8707,18.973,123500.0
2008-10-13 15:25:00,29.67,29.86,29.66,29.82,109200.0,18.9794,19.101,18.973,19.0754,109200.0
2008-10-13 15:30:00,29.82,30.0,29.8,29.99,119000.0,19.0754,19.1905,19.0626,19.1841,119000.0
2008-10-13 15:35:00,29.98,30.11,29.92,30.06,157300.0,19.1777,19.2609,19.1393,19.2289,157300.0
2008-10-13 15:40:00,30.06,30.37,30.06,30.29,256700.0,19.2289,19.4272,19.2289,19.376,256700.0
2008-10-13 15:45:00,30.3,30.46,30.29,30.4,195200.0,19.3824,19.4848,19.376,19.4464,195200.0
2008-10-13 15:50:00,30.4,30.51,30.36,30.43,230900.0,19.4464,19.5168,19.4208,19.4656,230900.0
2008-10-13 15:55:00,30.48,30.48,30.15,30.25,469800.0,19.4976,19.4976,19.2865,19.3504,469800.0
2008-10-14 09:30:00,32.64,32.97,31.75,31.75,197000.0,20.8793,21.0904,20.31,20.31,197000.0
2008-10-14 09:35:00,31.75,32.04,31.65,31.69,217500.0,20.31,20.4955,20.246,20.2716,217500.0
2008-10-14 09:40:00,31.66,31.71,31.3,31.36,159700.0,20.2524,20.2844,20.0221,20.0605,159700.0
2008-10-14 09:45:00,31.34,31.5,31.05,31.4,190400.0,20.0477,20.15,19.8622,20.0861,190400.0
2008-10-14 09:50:00,31.4,31.44,30.93,31.2,127800.0,20.0861,20.1117,19.7854,19.9581,127800.0
2008-10-14 09:55:00,31.21,31.38,30.83,30.83,103300.0,19.9645,20.0733,19.7214,19.7214,103300.0
2008-10-14 10:00:00,30.85,31.53,30.77,31.19,143000.0,19.7342,20.1692,19.6831,19.9517,143000.0
2008-10-14 10:05:00,31.2,31.38,30.88,31.06,94700.0,19.9581,20.0733,19.7534,19.8686,94700.0
2008-10-14 10:10:00,31.06,31.22,30.93,30.98,102600.0,19.8686,19.9709,19.7854,19.8174,102600.0
2008-10-14 10:15:00,30.98,31.07,30.83,31.02,125900.0,19.8174,19.875,19.7214,19.843,125900.0
2008-10-14 10:20:00,31.02,31.1,30.87,30.89,77100.0,19.843,19.8942,19.747,19.7598,77100.0
2008-10-14 10:25:00,30.89,30.92,30.77,30.79,95200.0,19.7598,19.779,19.6831,19.6959,95200.0
2008-10-14 10:30:00,30.79,30.89,30.62,30.66,87300.0,19.6959,19.7598,19.5871,19.6127,87300.0
2008-10-14 10:35:00,30.67,30.73,30.5,30.52,76400.0,19.6191,19.6575,19.5104,19.5231,76400.0
2008-10-14 10:40:00,30.52,30.59,30.05,30.1,110500.0,19.5231,19.5679,19.2225,19.2545,110500.0
2008-10-14 10:45:00,30.1,30.36,30.02,30.32,80700.0,19.2545,19.4208,19.2033,19.3952,80700.0
2008-10-14 10:50:00,30.35,30.55,30.28,30.45,79600.0,19.4144,19.5423,19.3696,19.4784,79600.0
2008-10-14 10:55:00,30.45,30.73,30.44,30.62,101600.0,19.4784,19.6575,19.472,19.5871,101600.0
2008-10-14 11:00:00,30.65,30.65,30.37,30.37,86900.0,19.6063,19.6063,19.4272,19.4272,86900.0
2008-10-14 11:05:00,30.34,30.38,30.05,30.07,94000.0,19.408,19.4336,19.2225,19.2353,94000.0
2008-10-14 11:10:00,30.07,30.16,29.93,30.13,175400.0,19.2353,19.2929,19.1457,19.2737,175400.0
2008-10-14 11:15:00,30.14,30.25,30.03,30.14,86900.0,19.2801,19.3504,19.2097,19.2801,86900.0
2008-10-14 11:20:00,30.13,30.13,29.92,30.04,71000.0,19.2737,19.2737,19.1393,19.2161,71000.0
2008-10-14 11:25:00,30.04,30.64,30.03,30.63,115700.0,19.2161,19.5999,19.2097,19.5935,115700.0
2008-10-14 11:30:00,30.62,30.84,30.56,30.75,103200.0,19.5871,19.7278,19.5487,19.6703,103200.0
2008-10-14 11:35:00,30.78,30.84,30.63,30.81,86100.0,19.6895,19.7278,19.5935,19.7087,86100.0
2008-10-14 11:40:00,30.81,30.96,30.69,30.96,81300.0,19.7087,19.8046,19.6319,19.8046,81300.0
2008-10-14 11:45:00,30.95,31.25,30.92,31.03,100400.0,19.7982,19.9901,19.779,19.8494,100400.0
2008-10-14 11:50:00,31.04,31.06,30.81,30.81,59800.0,19.8558,19.8686,19.7087,19.7087,59800.0
2008-10-14 11:55:00,30.83,30.85,30.77,30.82,37200.0,19.7214,19.7342,19.6831,19.7151,37200.0
2008-10-14 12:00:00,30.82,30.82,30.58,30.61,64300.0,19.7151,19.7151,19.5615,19.5807,64300.0
2008-10-14 12:05:00,30.61,30.84,30.58,30.84,52500.0,19.5807,19.7278,19.5615,19.7278,52500.0
2008-10-14 12:10:00,30.85,31.03,30.84,30.94,95700.0,19.7342,19.8494,19.7278,19.7918,95700.0
2008-10-14 12:15:00,30.93,30.99,30.84,30.97,61200.0,19.7854,19.8238,19.7278,19.811,61200.0
2008-10-14 12:20:00,30.99,31.03,30.96,30.97,80400.0,19.8238,19.8494,19.8046,19.811,80400.0
2008-10-14 12:25:00,30.98,31.04,30.97,31.03,43500.0,19.8174,19.8558,19.811,19.8494,43500.0
2008-10-14 12:30:00,31.06,31.06,30.96,31.02,42600.0,19.8686,19.8686,19.8046,19.843,42600.0
2008-10-14 12:35:00,31.02,31.2,31.01,31.08,39300.0,19.843,19.9581,19.8366,19.8814,39300.0
2008-10-14 12:40:00,31.08,31.11,30.92,31.01,63700.0,19.8814,19.9006,19.779,19.8366,63700.0
2008-10-14 12:45:00,31.02,31.07,31.0,31.03,40000.0,19.843,19.875,19.8302,19.8494,40000.0
2008-10-14 12:50:00,31.03,31.04,30.96,30.99,325400.0,19.8494,19.8558,19.8046,19.8238,325400.0
2008-10-14 12:55:00,30.99,31.02,30.93,30.95,63100.0,19.8238,19.843,19.7854,19.7982,63100.0
2008-10-14 13:00:00,30.96,31.0,30.91,30.98,49500.0,19.8046,19.8302,19.7726,19.8174,49500.0
2008-10-14 13:05:00,30.97,31.06,30.96,31.03,92000.0,19.811,19.8686,19.8046,19.8494,92000.0
2008-10-14 13:10:00,31.0,31.04,30.95,31.0,113800.0,19.8302,19.8558,19.7982,19.8302,113800.0
2008-10-14 13:15:00,31.01,31.01,30.83,30.97,61500.0,19.8366,19.8366,19.7214,19.811,61500.0
2008-10-14 13:20:00,30.97,30.99,30.8,30.83,36800.0,19.811,19.8238,19.7023,19.7214,36800.0
2008-10-14 13:25:00,30.84,30.88,30.78,30.8,22000.0,19.7278,19.7534,19.6895,19.7023,22000.0
2008-10-14 13:30:00,30.82,30.91,30.78,30.86,38000.0,19.7151,19.7726,19.6895,19.7406,38000.0
2008-10-14 13:35:00,30.84,30.88,30.75,30.75,33600.0,19.7278,19.7534,19.6703,19.6703,33600.0
2008-10-14 13:40:00,30.75,30.8,30.71,30.79,58300.0,19.6703,19.7023,19.6447,19.6959,58300.0
2008-10-14 13:45:00,30.79,31.04,30.77,30.94,87000.0,19.6959,19.8558,19.6831,19.7918,87000.0
2008-10-14 13:50:00,30.94,30.98,30.78,30.79,35000.0,19.7918,19.8174,19.6895,19.6959,35000.0
2008-10-14 13:55:00,30.78,30.8,30.75,30.75,56100.0,19.6895,19.7023,19.6703,19.6703,56100.0
2008-10-14 14:00:00,30.75,30.84,30.69,30.75,68200.0,19.6703,19.7278,19.6319,19.6703,68200.0
2008-10-14 14:05:00,30.75,30.8,30.75,30.75,85300.0,19.6703,19.7023,19.6703,19.6703,85300.0
2008-10-14 14:10:00,30.75,30.81,30.72,30.75,101700.0,19.6703,19.7087,19.6511,19.6703,101700.0
2008-10-14 14:15:00,30.76,30.9,30.71,30.75,110400.0,19.6767,19.7662,19.6447,19.6703,110400.0
2008-10-14 14:20:00,30.76,30.79,30.72,30.77,116200.0,19.6767,19.6959,19.6511,19.6831,116200.0
2008-10-14 14:25:00,30.77,30.77,30.64,30.71,108100.0,19.6831,19.6831,19.5999,19.6447,108100.0
2008-10-14 14:30:00,30.72,30.75,30.44,30.46,94800.0,19.6511,19.6703,19.472,19.4848,94800.0
2008-10-14 14:35:00,30.46,30.58,30.45,30.5,83200.0,19.4848,19.5615,19.4784,19.5104,83200.0
2008-10-14 14:40:00,30.5,30.5,30.14,30.21,86700.0,19.5104,19.5104,19.2801,19.3248,86700.0
2008-10-14 14:45:00,30.18,30.29,30.15,30.25,114500.0,19.3057,19.376,19.2865,19.3504,114500.0
2008-10-14 14:50:00,30.25,30.48,30.2,30.37,128000.0,19.3504,19.4976,19.3184,19.4272,128000.0
2008-10-14 14:55:00,30.37,30.45,30.25,30.35,56700.0,19.4272,19.4784,19.3504,19.4144,56700.0
2008-10-14 15:00:00,30.34,30.57,30.29,30.47,55600.0,19.408,19.5551,19.376,19.4912,55600.0
2008-10-14 15:05:00,30.45,30.62,30.39,30.62,50800.0,19.4784,19.5871,19.44,19.5871,50800.0
2008-10-14 15:10:00,30.61,30.95,30.6,30.84,77000.0,19.5807,19.7982,19.5743,19.7278,77000.0
2008-10-14 15:15:00,30.86,30.93,30.7,30.81,72500.0,19.7406,19.7854,19.6383,19.7087,72500.0
2008-10-14 15:20:00,30.8,30.94,30.75,30.85,119600.0,19.7023,19.7918,19.6703,19.7342,119600.0
2008-10-14 15:25:00,30.83,31.19,30.76,31.19,92700.0,19.7214,19.9517,19.6767,19.9517,92700.0
2008-10-14 15:30:00,31.21,31.44,31.19,31.26,114000.0,19.9645,20.1117,19.9517,19.9965,114000.0
2008-10-14 15:35:00,31.29,31.34,30.8,30.85,95800.0,20.0157,20.0477,19.7023,19.7342,95800.0
2008-10-14 15:40:00,30.86,31.21,30.82,31.13,93700.0,19.7406,19.9645,19.7151,19.9134,93700.0
2008-10-14 15:45:00,31.13,31.35,31.08,31.22,77800.0,19.9134,20.0541,19.8814,19.9709,77800.0
2008-10-14 15:50:00,31.24,31.25,30.99,31.11,118800.0,19.9837,19.9901,19.8238,19.9006,118800.0
2008-10-14 15:55:00,31.15,31.17,31.0,31.07,107000.0,19.9261,19.9389,19.8302,19.875,107000.0
2008-10-15 09:30:00,31.0,31.0,30.11,30.29,87700.0,19.8302,19.8302,19.2609,19.376,87700.0
2008-10-15 09:35:00,30.3,30.71,30.26,30.4,70600.0,19.3824,19.6447,19.3568,19.4464,70600.0
2008-10-15 09:40:00,30.35,30.62,30.26,30.56,104600.0,19.4144,19.5871,19.3568,19.5487,104600.0
2008-10-15 09:45:00,30.58,30.61,30.37,30.39,84900.0,19.5615,19.5807,19.4272,19.44,84900.0
2008-10-15 09:50:00,30.39,30.57,30.3,30.43,112700.0,19.44,19.5551,19.3824,19.4656,112700.0
2008-10-15 09:55:00,30.42,30.6,30.37,30.53,60600.0,19.4592,19.5743,19.4272,19.5295,60600.0
2008-10-15 10:00:00,30.52,30.52,30.26,30.52,67700.0,19.5231,19.5231,19.3568,19.5231,67700.0
2008-10-15 10:05:00,30.5,30.57,30.3,30.47,93600.0,19.5104,19.5551,19.3824,19.4912,93600.0
2008-10-15 10:10:00,30.47,30.61,30.36,30.42,71400.0,19.4912,19.5807,19.4208,19.4592,71400.0
2008-10-15 10:15:00,30.47,30.62,30.24,30.5,82900.0,19.4912,19.5871,19.344,19.5104,82900.0
2008-10-15 10:20:00,30.5,30.6,30.44,30.54,90300.0,19.5104,19.5743,19.472,19.5359,90300.0
2008-10-15 10:25:00,30.52,30.54,30.31,30.34,33200.0,19.5231,19.5359,19.3888,19.408,33200.0
2008-10-15 10:30:00,30.34,30.49,30.32,30.46,35900.0,19.408,19.504,19.3952,19.4848,35900.0
2008-10-15 10:35:00,30.42,30.54,30.33,30.33,52200.0,19.4592,19.5359,19.4016,19.4016,52200.0
2008-10-15 10:40:00,30.33,30.39,29.98,30.01,94600.0,19.4016,19.44,19.1777,19.1969,94600.0
2008-10-15 10:45:00,30.02,30.07,29.87,29.96,72500.0,19.2033,19.2353,19.1074,19.1649,72500.0
2008-10-15 10:50:00,29.94,30.22,29.88,30.2,110200.0,19.1521,19.3312,19.1138,19.3184,110200.0
2008-10-15 10:55:00,30.21,30.24,30.05,30.15,80900.0,19.3248,19.344,19.2225,19.2865,80900.0
2008-10-15 11:00:00,30.14,30.15,30.08,30.11,35200.0,19.2801,19.2865,19.2417,19.2609,35200.0
2008-10-15 11:05:00,30.14,30.35,30.13,30.35,77100.0,19.2801,19.4144,19.2737,19.4144,77100.0
2008-10-15 11:10:00,30.35,30.41,30.28,30.36,49800.0,19.4144,19.4528,19.3696,19.4208,49800.0
2008-10-15 11:15:00,30.35,30.4,30.23,30.28,37000.0,19.4144,19.4464,19.3376,19.3696,37000.0
2008-10-15 11:20:00,30.28,30.29,30.03,30.03,36700.0,19.3696,19.376,19.2097,19.2097,36700.0
2008-10-15 11:25:00,30.03,30.25,30.03,30.2,60100.0,19.2097,19.3504,19.2097,19.3184,60100.0
2008-10-15 11:30:00,30.21,30.41,30.21,30.33,49300.0,19.3248,19.4528,19.3248,19.4016,49300.0
2008-10-15 11:35:00,30.34,30.35,30.25,30.27,29100.0,19.408,19.4144,19.3504,19.3632,29100.0
2008-10-15 11:40:00,30.28,30.35,30.23,30.23,54700.0,19.3696,19.4144,19.3376,19.3376,54700.0
2008-10-15 11:45:00,30.26,30.26,30.1,30.17,41500.0,19.3568,19.3568,19.2545,19.2993,41500.0
2008-10-15 11:50:00,30.17,30.25,30.09,30.25,64900.0,19.2993,19.3504,19.2481,19.3504,64900.0
2008-10-15 11:55:00,30.23,30.37,30.2,30.36,56900.0,19.3376,19.4272,19.3184,19.4208,56900.0
2008-10-15 12:00:00,30.35,30.43,30.31,30.37,50300.0,19.4144,19.4656,19.3888,19.4272,50300.0
2008-10-15 12:05:00,30.35,30.39,30.22,30.26,52700.0,19.4144,19.44,19.3312,19.3568,52700.0
2008-10-15 12:10:00,30.26,30.28,30.17,30.2,93500.0,19.3568,19.3696,19.2993,19.3184,93500.0
2008-10-15 12:15:00,30.19,30.19,30.0,30.08,55600.0,19.3121,19.3121,19.1905,19.2417,55600.0
2008-10-15 12:20:00,30.07,30.1,29.84,29.87,37200.0,19.2353,19.2545,19.0882,19.1074,37200.0
2008-10-15 12:25:00,29.87,30.1,29.86,30.06,46200.0,19.1074,19.2545,19.101,19.2289,46200.0
2008-10-15 12:30:00,30.06,30.14,30.04,30.12,32400.0,19.2289,19.2801,19.2161,19.2673,32400.0
2008-10-15 12:35:00,30.11,30.2,30.08,30.19,34900.0,19.2609,19.3184,19.2417,19.3121,34900.0
2008-10-15 12:40:00,30.21,30.36,30.14,30.29,53200.0,19.3248,19.4208,19.2801,19.376,53200.0
2008-10-15 12:45:00,30.32,30.33,30.22,30.3,29200.0,19.3952,19.4016,19.3312,19.3824,29200.0
2008-10-15 12:50:00,30.29,30.4,30.23,30.4,29200.0,19.376,19.4464,19.3376,19.4464,29200.0
2008-10-15 12:55:00,30.4,30.45,30.32,30.33,30300.0,19.4464,19.4784,19.3952,19.4016,30300.0
2008-10-15 13:00:00,30.33,30.33,30.13,30.2,25600.0,19.4016,19.4016,19.2737,19.3184,25600.0
2008-10-15 13:05:00,30.19,30.2,30.07,30.1,23300.0,19.3121,19.3184,19.2353,19.2545,23300.0
2008-10-15 13:10:00,30.1,30.11,30.0,30.04,127200.0,19.2545,19.2609,19.1905,19.2161,127200.0
2008-10-15 13:15:00,30.04,30.1,29.96,30.02,83100.0,19.2161,19.2545,19.1649,19.2033,83100.0
2008-10-15 13:20:00,30.02,30.06,29.81,29.83,39100.0,19.2033,19.2289,19.069,19.0818,39100.0
2008-10-15 13:25:00,29.83,30.03,29.82,29.99,58300.0,19.0818,19.2097,19.0754,19.1841,58300.0
2008-10-15 13:30:00,29.99,30.03,29.8,29.85,47200.0,19.1841,19.2097,19.0626,19.0946,47200.0
2008-10-15 13:35:00,29.85,29.86,29.51,29.6,71100.0,19.0946,19.101,18.8771,18.9346,71100.0
2008-10-15 13:40:00,29.59,29.66,29.51,29.62,59800.0,18.9282,18.973,18.8771,18.9474,59800.0
2008-10-15 13:45:00,29.61,29.68,29.6,29.68,33800.0,18.941,18.9858,18.9346,18.9858,33800.0
2008-10-15 13:50:00,29.65,29.65,29.51,29.59,51700.0,18.9666,18.9666,18.8771,18.9282,51700.0
2008-10-15 13:55:00,29.6,29.67,29.56,29.67,59500.0,18.9346,18.9794,18.9091,18.9794,59500.0
2008-10-15 14:00:00,29.67,29.74,29.6,29.65,83500.0,18.9794,19.0242,18.9346,18.9666,83500.0
2008-10-15 14:05:00,29.65,29.86,29.65,29.84,104300.0,18.9666,19.101,18.9666,19.0882,104300.0
2008-10-15 14:10:00,29.83,30.01,29.75,29.94,156400.0,19.0818,19.1969,19.0306,19.1521,156400.0
2008-10-15 14:15:00,29.93,30.0,29.86,29.89,73800.0,19.1457,19.1905,19.101,19.1201,73800.0
2008-10-15 14:20:00,29.89,30.09,29.84,30.09,104700.0,19.1201,19.2481,19.0882,19.2481,104700.0
2008-10-15 14:25:00,30.09,30.14,30.06,30.07,123400.0,19.2481,19.2801,19.2289,19.2353,123400.0
2008-10-15 14:30:00,30.08,30.13,30.03,30.08,68500.0,19.2417,19.2737,19.2097,19.2417,68500.0
2008-10-15 14:35:00,30.07,30.07,29.83,29.85,51000.0,19.2353,19.2353,19.0818,19.0946,51000.0
2008-10-15 14:40:00,29.87,30.2,29.86,30.12,65500.0,19.1074,19.3184,19.101,19.2673,65500.0
2008-10-15 14:45:00,30.13,30.16,30.06,30.13,48600.0,19.2737,19.2929,19.2289,19.2737,48600.0
2008-10-15 14:50:00,30.16,30.16,30.03,30.11,43300.0,19.2929,19.2929,19.2097,19.2609,43300.0
2008-10-15 14:55:00,30.12,30.2,29.98,30.0,57100.0,19.2673,19.3184,19.1777,19.1905,57100.0
2008-10-15 15:00:00,30.0,30.1,29.85,30.01,102300.0,19.1905,19.2545,19.0946,19.1969,102300.0
2008-10-15 15:05:00,30.01,30.38,30.01,30.32,93900.0,19.1969,19.4336,19.1969,19.3952,93900.0
2008-10-15 15:10:00,30.33,30.33,30.1,30.11,140000.0,19.4016,19.4016,19.2545,19.2609,140000.0
2008-10-15 15:15:00,30.12,30.2,29.91,29.99,119100.0,19.2673,19.3184,19.1329,19.1841,119100.0
2008-10-15 15:20:00,29.98,30.18,29.94,30.16,131500.0,19.1777,19.3057,19.1521,19.2929,131500.0
2008-10-15 15:25:00,30.16,30.17,29.97,30.05,118900.0,19.2929,19.2993,19.1713,19.2225,118900.0
2008-10-15 15:30:00,30.06,30.09,29.92,29.96,101100.0,19.2289,19.2481,19.1393,19.1649,101100.0
2008-10-15 15:35:00,29.98,30.05,29.85,29.94,106100.0,19.1777,19.2225,19.0946,19.1521,106100.0
2008-10-15 15:40:00,29.92,30.05,29.88,29.99,156200.0,19.1393,19.2225,19.1138,19.1841,156200.0
2008-10-15 15:45:00,29.98,30.02,29.88,29.89,157400.0,19.1777,19.2033,19.1138,19.1201,157400.0
2008-10-15 15:50:00,29.89,29.96,29.88,29.9,160600.0,19.1201,19.1649,19.1138,19.1265,160600.0
2008-10-15 15:55:00,29.91,30.1,29.77,30.04,485500.0,19.1329,19.2545,19.0434,19.2161,485500.0
2008-10-16 09:30:00,30.04,32.33,29.5,29.6,99900.0,19.2161,20.681,18.8707,18.9346,99900.0
2008-10-16 09:35:00,29.62,30.6,29.61,30.53,68500.0,18.9474,19.5743,18.941,19.5295,68500.0
2008-10-16 09:40:00,30.54,30.73,30.21,30.21,98800.0,19.5359,19.6575,19.3248,19.3248,98800.0
2008-10-16 09:45:00,30.26,30.61,30.15,30.16,100000.0,19.3568,19.5807,19.2865,19.2929,100000.0
2008-10-16 09:50:00,30.21,30.36,30.12,30.22,43800.0,19.3248,19.4208,19.2673,19.3312,43800.0
2008-10-16 09:55:00,30.2,30.22,29.83,30.08,58100.0,19.3184,19.3312,19.0818,19.2417,58100.0
2008-10-16 10:00:00,30.08,30.14,29.7,29.9,75000.0,19.2417,19.2801,18.9986,19.1265,75000.0
2008-10-16 10:05:00,29.89,29.97,29.7,29.79,84900.0,19.1201,19.1713,18.9986,19.0562,84900.0
2008-10-16 10:10:00,29.81,29.85,29.67,29.8,128000.0,19.069,19.0946,18.9794,19.0626,128000.0
2008-10-16 10:15:00,29.8,29.9,29.68,29.68,71300.0,19.0626,19.1265,18.9858,18.9858,71300.0
2008-10-16 10:20:00,29.69,29.91,29.61,29.74,87700.0,18.9922,19.1329,18.941,19.0242,87700.0
2008-10-16 10:25:00,29.72,29.83,29.53,29.6,47100.0,19.0114,19.0818,18.8899,18.9346,47100.0
2008-10-16 10:30:00,29.6,29.62,29.32,29.47,58600.0,18.9346,18.9474,18.7555,18.8515,58600.0
2008-10-16 10:35:00,29.45,29.48,29.0,29.15,173700.0,18.8387,18.8579,18.5508,18.6468,173700.0
2008-10-16 10:40:00,29.13,29.47,29.08,29.34,79400.0,18.634,18.8515,18.602,18.7683,79400.0
2008-10-16 10:45:00,29.33,29.45,29.1,29.43,53800.0,18.7619,18.8387,18.6148,18.8259,53800.0
2008-10-16 10:50:00,29.41,29.44,29.31,29.31,57400.0,18.8131,18.8323,18.7491,18.7491,57400.0
2008-10-16 10:55:00,29.3,29.36,29.0,29.0,75900.0,18.7427,18.7811,18.5508,18.5508,75900.0
2008-10-16 11:00:00,29.01,29.05,28.88,29.02,110900.0,18.5572,18.5828,18.4741,18.5636,110900.0
2008-10-16 11:05:00,29.02,29.08,28.81,28.81,97400.0,18.5636,18.602,18.4293,18.4293,97400.0
2008-10-16 11:10:00,28.81,28.87,28.57,28.71,92000.0,18.4293,18.4677,18.2758,18.3653,92000.0
2008-10-16 11:15:00,28.72,29.07,28.67,29.03,64700.0,18.3717,18.5956,18.3397,18.57,64700.0
2008-10-16 11:20:00,29.0,29.16,28.97,29.16,42100.0,18.5508,18.6532,18.5316,18.6532,42100.0
2008-10-16 11:25:00,29.19,29.19,28.94,28.94,49800.0,18.6724,18.6724,18.5124,18.5124,49800.0
2008-10-16 11:30:00,28.94,29.27,28.91,29.16,56800.0,18.5124,18.7235,18.4933,18.6532,56800.0
2008-10-16 11:35:00,29.14,29.38,29.13,29.17,55700.0,18.6404,18.7939,18.634,18.6596,55700.0
2008-10-16 11:40:00,29.17,29.36,29.07,29.35,57800.0,18.6596,18.7811,18.5956,18.7747,57800.0
2008-10-16 11:45:00,29.36,29.4,29.15,29.18,58700.0,18.7811,18.8067,18.6468,18.666,58700.0
2008-10-16 11:50:00,29.18,29.39,29.01,29.36,55400.0,18.666,18.8003,18.5572,18.7811,55400.0
2008-10-16 11:55:00,29.35,29.41,29.12,29.16,64000.0,18.7747,18.8131,18.6276,18.6532,64000.0
2008-10-16 12:00:00,29.14,29.26,29.02,29.09,45700.0,18.6404,18.7171,18.5636,18.6084,45700.0
2008-10-16 12:05:00,29.08,29.16,28.96,29.11,51600.0,18.602,18.6532,18.5252,18.6212,51600.0
2008-10-16 12:10:00,29.1,29.78,29.08,29.74,84400.0,18.6148,19.0498,18.602,19.0242,84400.0
2008-10-16 12:15:00,29.75,29.9,29.68,29.78,83800.0,19.0306,19.1265,18.9858,19.0498,83800.0
2008-10-16 12:20:00,29.79,30.08,29.72,29.96,73000.0,19.0562,19.2417,19.0114,19.1649,73000.0
2008-10-16 12:25:00,29.95,30.0,29.66,29.68,132300.0,19.1585,19.1905,18.973,18.9858,132300.0
2008-10-16 12:30:00,29.68,29.7,29.32,29.36,140600.0,18.9858,18.9986,18.7555,18.7811,140600.0
2008-10-16 12:35:00,29.36,29.49,29.26,29.39,77500.0,18.7811,18.8643,18.7171,18.8003,77500.0
2008-10-16 12:40:00,29.43,29.48,29.01,29.05,89300.0,18.8259,18.8579,18.5572,18.5828,89300.0
2008-10-16 12:45:00,29.07,29.38,29.0,29.29,87700.0,18.5956,18.7939,18.5508,18.7363,87700.0
2008-10-16 12:50:00,29.3,29.35,29.0,29.35,92500.0,18.7427,18.7747,18.5508,18.7747,92500.0
2008-10-16 12:55:00,29.37,29.41,28.97,29.02,55400.0,18.7875,18.8131,18.5316,18.5636,55400.0
2008-10-16 13:00:00,28.99,29.22,28.96,29.17,54100.0,18.5444,18.6916,18.5252,18.6596,54100.0
2008-10-16 13:05:00,29.19,29.25,28.95,29.04,49200.0,18.6724,18.7107,18.5188,18.5764,49200.0
2008-10-16 13:10:00,29.04,29.26,28.99,29.2,62300.0,18.5764,18.7171,18.5444,18.6788,62300.0
2008-10-16 13:15:00,29.16,29.34,29.14,29.16,68900.0,18.6532,18.7683,18.6404,18.6532,68900.0
2008-10-16 13:20:00,29.15,29.39,29.09,29.25,59600.0,18.6468,18.8003,18.6084,18.7107,59600.0
2008-10-16 13:25:00,29.23,29.3,29.12,29.18,65200.0,18.698,18.7427,18.6276,18.666,65200.0
2008-10-16 13:30:00,29.19,29.28,29.06,29.21,73800.0,18.6724,18.7299,18.5892,18.6852,73800.0
2008-10-16 13:35:00,29.21,29.23,28.9,28.93,65100.0,18.6852,18.698,18.4869,18.5061,65100.0
2008-10-16 13:40:00,28.92,29.02,28.89,28.99,71500.0,18.4997,18.5636,18.4805,18.5444,71500.0
2008-10-16 13:45:00,29.0,29.17,29.0,29.09,75300.0,18.5508,18.6596,18.5508,18.6084,75300.0
2008-10-16 13:50:00,29.1,29.34,29.07,29.31,93900.0,18.6148,18.7683,18.5956,18.7491,93900.0
2008-10-16 13:55:00,29.3,29.62,29.3,29.49,73600.0,18.7427,18.9474,18.7427,18.8643,73600.0
2008-10-16 14:00:00,29.49,29.57,29.16,29.17,55000.0,18.8643,18.9154,18.6532,18.6596,55000.0
2008-10-16 14:05:00,29.15,29.21,29.05,29.11,73800.0,18.6468,18.6852,18.5828,18.6212,73800.0
2008-10-16 14:10:00,29.08,29.18,28.92,28.99,66100.0,18.602,18.666,18.4997,18.5444,66100.0
2008-10-16 14:15:00,28.99,29.2,28.98,29.15,69100.0,18.5444,18.6788,18.538,18.6468,69100.0
2008-10-16 14:20:00,29.13,29.15,28.98,29.0,52800.0,18.634,18.6468,18.538,18.5508,52800.0
2008-10-16 14:25:00,28.98,29.0,28.82,28.89,64700.0,18.538,18.5508,18.4357,18.4805,64700.0
2008-10-16 14:30:00,28.9,28.98,28.78,28.96,52500.0,18.4869,18.538,18.4101,18.5252,52500.0
2008-10-16 14:35:00,28.96,29.05,28.87,29.05,59900.0,18.5252,18.5828,18.4677,18.5828,59900.0
2008-10-16 14:40:00,29.03,29.14,28.99,28.99,62400.0,18.57,18.6404,18.5444,18.5444,62400.0
2008-10-16 14:45:00,29.0,29.45,28.96,29.44,108100.0,18.5508,18.8387,18.5252,18.8323,108100.0
2008-10-16 14:50:00,29.44,29.5,29.28,29.38,89400.0,18.8323,18.8707,18.7299,18.7939,89400.0
2008-10-16 14:55:00,29.37,29.44,29.21,29.28,81100.0,18.7875,18.8323,18.6852,18.7299,81100.0
2008-10-16 15:00:00,29.29,29.4,29.15,29.36,114900.0,18.7363,18.8067,18.6468,18.7811,114900.0
2008-10-16 15:05:00,29.36,29.58,29.27,29.58,93700.0,18.7811,18.9218,18.7235,18.9218,93700.0
2008-10-16 15:10:00,29.57,29.72,29.48,29.67,131600.0,18.9154,19.0114,18.8579,18.9794,131600.0
2008-10-16 15:15:00,29.66,29.73,29.51,29.59,127100.0,18.973,19.0178,18.8771,18.9282,127100.0
2008-10-16 15:20:00,29.58,29.68,29.5,29.56,108000.0,18.9218,18.9858,18.8707,18.9091,108000.0
2008-10-16 15:25:00,29.54,29.68,29.51,29.67,103300.0,18.8963,18.9858,18.8771,18.9794,103300.0
2008-10-16 15:30:00,29.67,29.75,29.5,29.54,203300.0,18.9794,19.0306,18.8707,18.8963,203300.0
2008-10-16 15:35:00,29.54,29.59,29.39,29.53,158400.0,18.8963,18.9282,18.8003,18.8899,158400.0
2008-10-16 15:40:00,29.55,29.74,29.53,29.72,173900.0,18.9027,19.0242,18.8899,19.0114,173900.0
2008-10-16 15:45:00,29.7,29.85,29.68,29.83,106600.0,18.9986,19.0946,18.9858,19.0818,106600.0
2008-10-16 15:50:00,29.84,29.84,29.63,29.79,167100.0,19.0882,19.0882,18.9538,19.0562,167100.0
2008-10-16 15:55:00,29.78,29.89,29.77,29.85,291900.0,19.0498,19.1201,19.0434,19.0946,291900.0
2008-10-17 09:30:00,29.3,29.76,28.94,29.19,393700.0,18.7427,19.037,18.5124,18.6724,393700.0
2008-10-17 09:35:00,29.18,29.28,28.85,28.96,46300.0,18.666,18.7299,18.4549,18.5252,46300.0
2008-10-17 09:40:00,28.92,29.06,28.89,28.98,59000.0,18.4997,18.5892,18.4805,18.538,59000.0
2008-10-17 09:45:00,29.0,29.33,29.0,29.29,35700.0,18.5508,18.7619,18.5508,18.7363,35700.0
2008-10-17 09:50:00,29.3,29.45,29.22,29.34,54200.0,18.7427,18.8387,18.6916,18.7683,54200.0
2008-10-17 09:55:00,29.29,29.49,29.11,29.49,63500.0,18.7363,18.8643,18.6212,18.8643,63500.0
2008-10-17 10:00:00,29.5,29.59,29.38,29.52,43400.0,18.8707,18.9282,18.7939,18.8835,43400.0
2008-10-17 10:05:00,29.5,29.6,29.28,29.52,57600.0,18.8707,18.9346,18.7299,18.8835,57600.0
2008-10-17 10:10:00,29.5,29.74,29.36,29.71,113400.0,18.8707,19.0242,18.7811,19.005,113400.0
2008-10-17 10:15:00,29.73,29.81,29.6,29.81,54300.0,19.0178,19.069,18.9346,19.069,54300.0
2008-10-17 10:20:00,29.84,29.84,29.64,29.66,47900.0,19.0882,19.0882,18.9602,18.973,47900.0
2008-10-17 10:25:00,29.65,29.72,29.49,29.7,46300.0,18.9666,19.0114,18.8643,18.9986,46300.0
2008-10-17 10:30:00,29.7,29.7,29.42,29.47,36400.0,18.9986,18.9986,18.8195,18.8515,36400.0
2008-10-17 10:35:00,29.45,29.66,29.42,29.64,34300.0,18.8387,18.973,18.8195,18.9602,34300.0
2008-10-17 10:40:00,29.6,29.78,29.53,29.76,29200.0,18.9346,19.0498,18.8899,19.037,29200.0
2008-10-17 10:45:00,29.81,30.17,29.79,30.12,75900.0,19.069,19.2993,19.0562,19.2673,75900.0
2008-10-17 10:50:00,30.1,30.38,29.9,29.93,196500.0,19.2545,19.4336,19.1265,19.1457,196500.0
2008-10-17 10:55:00,29.91,29.94,29.83,29.93,26800.0,19.1329,19.1521,19.0818,19.1457,26800.0
2008-10-17 11:00:00,29.95,29.95,29.87,29.92,27500.0,19.1585,19.1585,19.1074,19.1393,27500.0
2008-10-17 11:05:00,29.92,30.11,29.92,30.11,50100.0,19.1393,19.2609,19.1393,19.2609,50100.0
2008-10-17 11:10:00,30.1,30.1,29.89,29.95,21900.0,19.2545,19.2545,19.1201,19.1585,21900.0
2008-10-17 11:15:00,29.92,29.93,29.73,29.81,42300.0,19.1393,19.1457,19.0178,19.069,42300.0
2008-10-17 11:20:00,29.8,29.89,29.68,29.87,40500.0,19.0626,19.1201,18.9858,19.1074,40500.0
2008-10-17 11:25:00,29.88,29.89,29.78,29.88,36300.0,19.1138,19.1201,19.0498,19.1138,36300.0
2008-10-17 11:30:00,29.88,29.94,29.86,29.92,30900.0,19.1138,19.1521,19.101,19.1393,30900.0
2008-10-17 11:35:00,29.92,29.93,29.74,29.79,46200.0,19.1393,19.1457,19.0242,19.0562,46200.0
2008-10-17 11:40:00,29.79,29.99,29.78,29.98,37500.0,19.0562,19.1841,19.0498,19.1777,37500.0
2008-10-17 11:45:00,30.0,30.0,29.9,29.94,13000.0,19.1905,19.1905,19.1265,19.1521,13000.0
2008-10-17 11:50:00,29.96,30.0,29.94,29.98,19000.0,19.1649,19.1905,19.1521,19.1777,19000.0
2008-10-17 11:55:00,29.98,29.98,29.85,29.85,15800.0,19.1777,19.1777,19.0946,19.0946,15800.0
2008-10-17 12:00:00,29.86,29.95,29.85,29.91,23300.0,19.101,19.1585,19.0946,19.1329,23300.0
2008-10-17 12:05:00,29.91,29.95,29.83,29.95,35400.0,19.1329,19.1585,19.0818,19.1585,35400.0
2008-10-17 12:10:00,29.95,30.03,29.91,29.96,28900.0,19.1585,19.2097,19.1329,19.1649,28900.0
2008-10-17 12:15:00,29.95,29.95,29.88,29.9,17700.0,19.1585,19.1585,19.1138,19.1265,17700.0
2008-10-17 12:20:00,29.91,29.99,29.9,29.99,26600.0,19.1329,19.1841,19.1265,19.1841,26600.0
2008-10-17 12:25:00,29.98,30.0,29.87,29.93,34200.0,19.1777,19.1905,19.1074,19.1457,34200.0
2008-10-17 12:30:00,29.93,29.96,29.81,29.82,21200.0,19.1457,19.1649,19.069,19.0754,21200.0
2008-10-17 12:35:00,29.83,29.9,29.8,29.89,26200.0,19.0818,19.1265,19.0626,19.1201,26200.0
2008-10-17 12:40:00,29.88,30.09,29.88,30.07,32600.0,19.1138,19.2481,19.1138,19.2353,32600.0
2008-10-17 12:45:00,30.07,30.18,30.03,30.18,34300.0,19.2353,19.3057,19.2097,19.3057,34300.0
2008-10-17 12:50:00,30.16,30.3,30.11,30.3,26900.0,19.2929,19.3824,19.2609,19.3824,26900.0
2008-10-17 12:55:00,30.3,30.45,30.29,30.39,35800.0,19.3824,19.4784,19.376,19.44,35800.0
2008-10-17 13:00:00,30.4,30.59,30.38,30.59,60000.0,19.4464,19.5679,19.4336,19.5679,60000.0
2008-10-17 13:05:00,30.57,30.6,30.39,30.41,36400.0,19.5551,19.5743,19.44,19.4528,36400.0
2008-10-17 13:10:00,30.42,30.52,30.38,30.46,26800.0,19.4592,19.5231,19.4336,19.4848,26800.0
2008-10-17 13:15:00,30.45,30.46,30.28,30.36,36800.0,19.4784,19.4848,19.3696,19.4208,36800.0
2008-10-17 13:20:00,30.37,30.57,30.36,30.56,35600.0,19.4272,19.5551,19.4208,19.5487,35600.0
2008-10-17 13:25:00,30.52,30.6,30.49,30.6,32700.0,19.5231,19.5743,19.504,19.5743,32700.0
2008-10-17 13:30:00,30.6,30.78,30.59,30.77,46200.0,19.5743,19.6895,19.5679,19.6831,46200.0
2008-10-17 13:35:00,30.76,31.06,30.76,31.04,91300.0,19.6767,19.8686,19.6767,19.8558,91300.0
2008-10-17 13:40:00,31.05,31.1,30.89,30.89,71700.0,19.8622,19.8942,19.7598,19.7598,71700.0
2008-10-17 13:45:00,30.91,30.92,30.66,30.74,46500.0,19.7726,19.779,19.6127,19.6639,46500.0
2008-10-17 13:50:00,30.74,30.8,30.59,30.64,38900.0,19.6639,19.7023,19.5679,19.5999,38900.0
2008-10-17 13:55:00,30.63,30.71,30.62,30.71,43700.0,19.5935,19.6447,19.5871,19.6447,43700.0
2008-10-17 14:00:00,30.71,30.92,30.71,30.88,144300.0,19.6447,19.779,19.6447,19.7534,144300.0
2008-10-17 14:05:00,30.82,30.87,30.68,30.75,153900.0,19.7151,19.747,19.6255,19.6703,153900.0
2008-10-17 14:10:00,30.75,30.8,30.7,30.73,63100.0,19.6703,19.7023,19.6383,19.6575,63100.0
2008-10-17 14:15:00,30.73,30.77,30.72,30.74,73700.0,19.6575,19.6831,19.6511,19.6639,73700.0
2008-10-17 14:20:00,30.75,30.77,30.42,30.46,86700.0,19.6703,19.6831,19.4592,19.4848,86700.0
2008-10-17 14:25:00,30.48,30.54,30.45,30.54,25400.0,19.4976,19.5359,19.4784,19.5359,25400.0
2008-10-17 14:30:00,30.56,30.71,30.56,30.65,33400.0,19.5487,19.6447,19.5487,19.6063,33400.0
2008-10-17 14:35:00,30.65,30.76,30.36,30.36,36400.0,19.6063,19.6767,19.4208,19.4208,36400.0
2008-10-17 14:40:00,30.34,30.44,30.17,30.38,65500.0,19.408,19.472,19.2993,19.4336,65500.0
2008-10-17 14:45:00,30.38,30.66,30.26,30.62,40100.0,19.4336,19.6127,19.3568,19.5871,40100.0
2008-10-17 14:50:00,30.61,30.64,30.39,30.59,78800.0,19.5807,19.5999,19.44,19.5679,78800.0
2008-10-17 14:55:00,30.58,30.65,30.48,30.6,52600.0,19.5615,19.6063,19.4976,19.5743,52600.0
2008-10-17 15:00:00,30.61,30.85,30.57,30.66,36000.0,19.5807,19.7342,19.5551,19.6127,36000.0
2008-10-17 15:05:00,30.66,30.7,30.54,30.57,40900.0,19.6127,19.6383,19.5359,19.5551,40900.0
2008-10-17 15:10:00,30.57,30.57,30.26,30.37,58100.0,19.5551,19.5551,19.3568,19.4272,58100.0
2008-10-17 15:15:00,30.36,30.38,30.15,30.18,36800.0,19.4208,19.4336,19.2865,19.3057,36800.0
2008-10-17 15:20:00,30.17,30.17,29.82,29.95,93300.0,19.2993,19.2993,19.0754,19.1585,93300.0
2008-10-17 15:25:00,29.97,30.12,29.91,30.07,95600.0,19.1713,19.2673,19.1329,19.2353,95600.0
2008-10-17 15:30:00,30.08,30.34,30.05,30.12,90100.0,19.2417,19.408,19.2225,19.2673,90100.0
2008-10-17 15:35:00,30.13,30.23,29.79,29.98,93400.0,19.2737,19.3376,19.0562,19.1777,93400.0
2008-10-17 15:40:00,29.99,30.34,29.89,30.31,97100.0,19.1841,19.408,19.1201,19.3888,97100.0
2008-10-17 15:45:00,30.29,30.31,29.94,29.94,115300.0,19.376,19.3888,19.1521,19.1521,115300.0
2008-10-17 15:50:00,29.92,30.02,29.71,29.91,152500.0,19.1393,19.2033,19.005,19.1329,152500.0
2008-10-17 15:55:00,29.9,29.92,29.69,29.72,165900.0,19.1265,19.1393,18.9922,19.0114,165900.0
2008-10-20 09:30:00,30.25,30.5,29.79,30.2,124400.0,19.3504,19.5104,19.0562,19.3184,124400.0
2008-10-20 09:35:00,30.22,30.41,29.9,30.22,89300.0,19.3312,19.4528,19.1265,19.3312,89300.0
2008-10-20 09:40:00,30.26,30.42,29.94,30.06,57700.0,19.3568,19.4592,19.1521,19.2289,57700.0
2008-10-20 09:45:00,30.09,30.41,30.09,30.3,44100.0,19.2481,19.4528,19.2481,19.3824,44100.0
2008-10-20 09:50:00,30.34,30.62,30.33,30.62,44800.0,19.408,19.5871,19.4016,19.5871,44800.0
2008-10-20 09:55:00,30.6,30.78,30.58,30.74,30600.0,19.5743,19.6895,19.5615,19.6639,30600.0
2008-10-20 10:00:00,30.77,31.0,30.76,30.79,51600.0,19.6831,19.8302,19.6767,19.6959,51600.0
2008-10-20 10:05:00,30.8,30.87,30.7,30.73,38600.0,19.7023,19.747,19.6383,19.6575,38600.0
2008-10-20 10:10:00,30.74,30.84,30.57,30.62,38600.0,19.6639,19.7278,19.5551,19.5871,38600.0
2008-10-20 10:15:00,30.62,30.66,30.54,30.61,26500.0,19.5871,19.6127,19.5359,19.5807,26500.0
2008-10-20 10:20:00,30.6,30.64,30.45,30.48,42600.0,19.5743,19.5999,19.4784,19.4976,42600.0
2008-10-20 10:25:00,30.48,30.57,30.45,30.51,27800.0,19.4976,19.5551,19.4784,19.5168,27800.0
2008-10-20 10:30:00,30.52,30.68,30.49,30.66,37400.0,19.5231,19.6255,19.504,19.6127,37400.0
2008-10-20 10:35:00,30.67,30.69,30.59,30.68,29500.0,19.6191,19.6319,19.5679,19.6255,29500.0
2008-10-20 10:40:00,30.68,30.74,30.61,30.62,30400.0,19.6255,19.6639,19.5807,19.5871,30400.0
2008-10-20 10:45:00,30.65,30.74,30.64,30.73,26600.0,19.6063,19.6639,19.5999,19.6575,26600.0
2008-10-20 10:50:00,30.72,30.74,30.34,30.38,50300.0,19.6511,19.6639,19.408,19.4336,50300.0
2008-10-20 10:55:00,30.39,30.63,30.35,30.6,69900.0,19.44,19.5935,19.4144,19.5743,69900.0
2008-10-20 11:00:00,30.62,30.62,30.42,30.47,26800.0,19.5871,19.5871,19.4592,19.4912,26800.0
2008-10-20 11:05:00,30.46,30.5,30.37,30.42,35800.0,19.4848,19.5104,19.4272,19.4592,35800.0
2008-10-20 11:10:00,30.42,30.42,30.27,30.42,48000.0,19.4592,19.4592,19.3632,19.4592,48000.0
2008-10-20 11:15:00,30.42,30.7,30.42,30.7,87000.0,19.4592,19.6383,19.4592,19.6383,87000.0
2008-10-20 11:20:00,30.71,30.71,30.61,30.64,35600.0,19.6447,19.6447,19.5807,19.5999,35600.0
2008-10-20 11:25:00,30.63,30.81,30.61,30.81,41200.0,19.5935,19.7087,19.5807,19.7087,41200.0
2008-10-20 11:30:00,30.8,30.88,30.78,30.81,45900.0,19.7023,19.7534,19.6895,19.7087,45900.0
2008-10-20 11:35:00,30.79,30.81,30.67,30.72,27400.0,19.6959,19.7087,19.6191,19.6511,27400.0
2008-10-20 11:40:00,30.72,30.83,30.67,30.81,41300.0,19.6511,19.7214,19.6191,19.7087,41300.0
2008-10-20 11:45:00,30.83,30.98,30.83,30.97,37800.0,19.7214,19.8174,19.7214,19.811,37800.0
2008-10-20 11:50:00,30.96,30.97,30.87,30.91,19100.0,19.8046,19.811,19.747,19.7726,19100.0
2008-10-20 11:55:00,30.91,31.04,30.91,30.94,35400.0,19.7726,19.8558,19.7726,19.7918,35400.0
2008-10-20 12:00:00,30.94,30.94,30.85,30.87,13200.0,19.7918,19.7918,19.7342,19.747,13200.0
2008-10-20 12:05:00,30.87,30.97,30.84,30.92,19600.0,19.747,19.811,19.7278,19.779,19600.0
2008-10-20 12:10:00,30.92,31.02,30.91,30.93,22800.0,19.779,19.843,19.7726,19.7854,22800.0
2008-10-20 12:15:00,30.95,31.14,30.95,31.08,44700.0,19.7982,19.9198,19.7982,19.8814,44700.0
2008-10-20 12:20:00,31.07,31.25,31.02,31.06,68400.0,19.875,19.9901,19.843,19.8686,68400.0
2008-10-20 12:25:00,31.07,31.19,31.03,31.07,24000.0,19.875,19.9517,19.8494,19.875,24000.0
2008-10-20 12:30:00,31.06,31.23,30.98,31.23,32900.0,19.8686,19.9773,19.8174,19.9773,32900.0
2008-10-20 12:35:00,31.18,31.19,31.06,31.08,19800.0,19.9453,19.9517,19.8686,19.8814,19800.0
2008-10-20 12:40:00,31.08,31.09,30.98,31.02,29000.0,19.8814,19.8878,19.8174,19.843,29000.0
2008-10-20 12:45:00,31.02,31.13,30.98,31.11,35500.0,19.843,19.9134,19.8174,19.9006,35500.0
2008-10-20 12:50:00,31.11,31.21,31.07,31.07,54800.0,19.9006,19.9645,19.875,19.875,54800.0
2008-10-20 12:55:00,31.11,31.18,31.1,31.11,15600.0,19.9006,19.9453,19.8942,19.9006,15600.0
2008-10-20 13:00:00,31.11,31.11,30.97,30.97,29600.0,19.9006,19.9006,19.811,19.811,29600.0
2008-10-20 13:05:00,30.96,31.14,30.96,31.1,30400.0,19.8046,19.9198,19.8046,19.8942,30400.0
2008-10-20 13:10:00,31.09,31.23,31.09,31.21,25600.0,19.8878,19.9773,19.8878,19.9645,25600.0
2008-10-20 13:15:00,31.22,31.28,31.17,31.27,43200.0,19.9709,20.0093,19.9389,20.0029,43200.0
2008-10-20 13:20:00,31.28,31.34,31.22,31.27,24900.0,20.0093,20.0477,19.9709,20.0029,24900.0
2008-10-20 13:25:00,31.29,31.42,31.29,31.4,30000.0,20.0157,20.0989,20.0157,20.0861,30000.0
2008-10-20 13:30:00,31.41,31.5,31.4,31.46,36000.0,20.0925,20.15,20.0861,20.1245,36000.0
2008-10-20 13:35:00,31.45,31.48,31.3,31.42,44900.0,20.1181,20.1372,20.0221,20.0989,44900.0
2008-10-20 13:40:00,31.41,31.43,31.32,31.4,39300.0,20.0925,20.1053,20.0349,20.0861,39300.0
2008-10-20 13:45:00,31.4,31.6,31.39,31.54,43600.0,20.0861,20.214,20.0797,20.1756,43600.0
2008-10-20 13:50:00,31.55,31.55,31.39,31.47,36300.0,20.182,20.182,20.0797,20.1308,36300.0
2008-10-20 13:55:00,31.47,31.5,31.35,31.39,30900.0,20.1308,20.15,20.0541,20.0797,30900.0
2008-10-20 14:00:00,31.39,31.55,31.37,31.53,61300.0,20.0797,20.182,20.0669,20.1692,61300.0
2008-10-20 14:05:00,31.55,31.68,31.51,31.61,44700.0,20.182,20.2652,20.1564,20.2204,44700.0
2008-10-20 14:10:00,31.59,31.59,31.47,31.51,51200.0,20.2076,20.2076,20.1308,20.1564,51200.0
2008-10-20 14:15:00,31.5,31.51,31.42,31.47,41300.0,20.15,20.1564,20.0989,20.1308,41300.0
2008-10-20 14:20:00,31.49,31.55,31.42,31.44,48600.0,20.1436,20.182,20.0989,20.1117,48600.0
2008-10-20 14:25:00,31.42,31.53,31.41,31.5,43700.0,20.0989,20.1692,20.0925,20.15,43700.0
2008-10-20 14:30:00,31.49,31.5,31.27,31.4,55700.0,20.1436,20.15,20.0029,20.0861,55700.0
2008-10-20 14:35:00,31.39,31.43,31.34,31.39,55100.0,20.0797,20.1053,20.0477,20.0797,55100.0
2008-10-20 14:40:00,31.38,31.61,31.36,31.58,68500.0,20.0733,20.2204,20.0605,20.2012,68500.0
2008-10-20 14:45:00,31.6,31.63,31.54,31.56,55300.0,20.214,20.2332,20.1756,20.1884,55300.0
2008-10-20 14:50:00,31.55,31.57,31.34,31.36,35000.0,20.182,20.1948,20.0477,20.0605,35000.0
2008-10-20 14:55:00,31.36,31.43,31.28,31.43,48800.0,20.0605,20.1053,20.0093,20.1053,48800.0
2008-10-20 15:00:00,31.44,31.54,31.43,31.5,65700.0,20.1117,20.1756,20.1053,20.15,65700.0
2008-10-20 15:05:00,31.49,31.49,31.27,31.38,74800.0,20.1436,20.1436,20.0029,20.0733,74800.0
2008-10-20 15:10:00,31.38,31.39,31.27,31.29,66600.0,20.0733,20.0797,20.0029,20.0157,66600.0
2008-10-20 15:15:00,31.3,31.5,31.22,31.45,81700.0,20.0221,20.15,19.9709,20.1181,81700.0
2008-10-20 15:20:00,31.46,31.52,31.32,31.39,46600.0,20.1245,20.1628,20.0349,20.0797,46600.0
2008-10-20 15:25:00,31.38,31.45,31.31,31.42,78500.0,20.0733,20.1181,20.0285,20.0989,78500.0
2008-10-20 15:30:00,31.42,31.57,31.35,31.56,82400.0,20.0989,20.1948,20.0541,20.1884,82400.0
2008-10-20 15:35:00,31.56,31.64,31.51,31.55,103300.0,20.1884,20.2396,20.1564,20.182,103300.0
2008-10-20 15:40:00,31.55,31.63,31.37,31.39,137500.0,20.182,20.2332,20.0669,20.0797,137500.0
2008-10-20 15:45:00,31.39,31.51,31.38,31.45,141100.0,20.0797,20.1564,20.0733,20.1181,141100.0
2008-10-20 15:50:00,31.46,31.63,31.45,31.58,112500.0,20.1245,20.2332,20.1181,20.2012,112500.0
2008-10-20 15:55:00,31.58,31.93,31.58,31.78,273300.0,20.2012,20.4251,20.2012,20.3291,273300.0
2008-10-21 09:30:00,31.5,31.5,31.12,31.34,58800.0,20.15,20.15,19.907,20.0477,58800.0
2008-10-21 09:35:00,31.35,31.45,31.01,31.17,58400.0,20.0541,20.1181,19.8366,19.9389,58400.0
2008-10-21 09:40:00,31.22,31.26,31.05,31.17,31600.0,19.9709,19.9965,19.8622,19.9389,31600.0
2008-10-21 09:45:00,31.15,31.18,31.06,31.12,24400.0,19.9261,19.9453,19.8686,19.907,24400.0
2008-10-21 09:50:00,31.12,31.21,31.07,31.16,30700.0,19.907,19.9645,19.875,19.9325,30700.0
2008-10-21 09:55:00,31.17,31.17,30.98,31.02,55200.0,19.9389,19.9389,19.8174,19.843,55200.0
2008-10-21 10:00:00,31.02,31.03,30.95,31.0,97900.0,19.843,19.8494,19.7982,19.8302,97900.0
2008-10-21 10:05:00,30.99,31.26,30.98,31.26,45600.0,19.8238,19.9965,19.8174,19.9965,45600.0
2008-10-21 10:10:00,31.25,31.25,31.15,31.23,71000.0,19.9901,19.9901,19.9261,19.9773,71000.0
2008-10-21 10:15:00,31.23,31.5,31.23,31.5,44800.0,19.9773,20.15,19.9773,20.15,44800.0
2008-10-21 10:20:00,31.48,31.65,31.43,31.62,37300.0,20.1372,20.246,20.1053,20.2268,37300.0
2008-10-21 10:25:00,31.62,31.63,31.5,31.54,25400.0,20.2268,20.2332,20.15,20.1756,25400.0
2008-10-21 10:30:00,31.54,31.55,31.43,31.44,39700.0,20.1756,20.182,20.1053,20.1117,39700.0
2008-10-21 10:35:00,31.42,31.44,31.33,31.33,26700.0,20.0989,20.1117,20.0413,20.0413,26700.0
2008-10-21 10:40:00,31.34,31.43,31.31,31.38,16900.0,20.0477,20.1053,20.0285,20.0733,16900.0
2008-10-21 10:45:00,31.4,31.41,31.29,31.31,20500.0,20.0861,20.0925,20.0157,20.0285,20500.0
2008-10-21 10:50:00,31.31,31.32,31.17,31.18,48800.0,20.0285,20.0349,19.9389,19.9453,48800.0
2008-10-21 10:55:00,31.17,31.18,31.11,31.14,16300.0,19.9389,19.9453,19.9006,19.9198,16300.0
2008-10-21 11:00:00,31.14,31.18,31.08,31.18,21800.0,19.9198,19.9453,19.8814,19.9453,21800.0
2008-10-21 11:05:00,31.17,31.21,31.08,31.17,19600.0,19.9389,19.9645,19.8814,19.9389,19600.0
2008-10-21 11:10:00,31.15,31.19,31.11,31.19,10600.0,19.9261,19.9517,19.9006,19.9517,10600.0
2008-10-21 11:15:00,31.18,31.26,31.14,31.21,14800.0,19.9453,19.9965,19.9198,19.9645,14800.0
2008-10-21 11:20:00,31.21,31.22,31.04,31.06,19400.0,19.9645,19.9709,19.8558,19.8686,19400.0
2008-10-21 11:25:00,31.05,31.09,31.03,31.09,14200.0,19.8622,19.8878,19.8494,19.8878,14200.0
2008-10-21 11:30:00,31.09,31.17,31.09,31.14,13300.0,19.8878,19.9389,19.8878,19.9198,13300.0
2008-10-21 11:35:00,31.14,31.16,31.04,31.08,13900.0,19.9198,19.9325,19.8558,19.8814,13900.0
2008-10-21 11:40:00,31.09,31.15,31.04,31.04,22500.0,19.8878,19.9261,19.8558,19.8558,22500.0
2008-10-21 11:45:00,31.05,31.05,30.92,30.94,23000.0,19.8622,19.8622,19.779,19.7918,23000.0
2008-10-21 11:50:00,30.93,30.93,30.77,30.8,19200.0,19.7854,19.7854,19.6831,19.7023,19200.0
2008-10-21 11:55:00,30.81,30.84,30.51,30.54,50600.0,19.7087,19.7278,19.5168,19.5359,50600.0
2008-10-21 12:00:00,30.54,30.72,30.46,30.69,37000.0,19.5359,19.6511,19.4848,19.6319,37000.0
2008-10-21 12:05:00,30.69,30.73,30.65,30.66,37400.0,19.6319,19.6575,19.6063,19.6127,37400.0
2008-10-21 12:10:00,30.68,30.73,30.58,30.58,26500.0,19.6255,19.6575,19.5615,19.5615,26500.0
2008-10-21 12:15:00,30.56,30.58,30.45,30.49,38600.0,19.5487,19.5615,19.4784,19.504,38600.0
2008-10-21 12:20:00,30.5,30.74,30.5,30.7,21000.0,19.5104,19.6639,19.5104,19.6383,21000.0
2008-10-21 12:25:00,30.71,30.79,30.7,30.78,19700.0,19.6447,19.6959,19.6383,19.6895,19700.0
2008-10-21 12:30:00,30.79,30.81,30.71,30.79,14000.0,19.6959,19.7087,19.6447,19.6959,14000.0
2008-10-21 12:35:00,30.79,30.83,30.76,30.81,27400.0,19.6959,19.7214,19.6767,19.7087,27400.0
2008-10-21 12:40:00,30.84,30.86,30.76,30.83,21500.0,19.7278,19.7406,19.6767,19.7214,21500.0
2008-10-21 12:45:00,30.83,30.84,30.74,30.8,23700.0,19.7214,19.7278,19.6639,19.7023,23700.0
2008-10-21 12:50:00,30.8,30.83,30.67,30.67,31600.0,19.7023,19.7214,19.6191,19.6191,31600.0
2008-10-21 12:55:00,30.68,30.69,30.56,30.57,52100.0,19.6255,19.6319,19.5487,19.5551,52100.0
2008-10-21 13:00:00,30.56,30.58,30.53,30.58,15100.0,19.5487,19.5615,19.5295,19.5615,15100.0
2008-10-21 13:05:00,30.58,30.74,30.58,30.68,18400.0,19.5615,19.6639,19.5615,19.6255,18400.0
2008-10-21 13:10:00,30.68,30.69,30.6,30.6,12100.0,19.6255,19.6319,19.5743,19.5743,12100.0
2008-10-21 13:15:00,30.6,30.73,30.6,30.69,24900.0,19.5743,19.6575,19.5743,19.6319,24900.0
2008-10-21 13:20:00,30.7,30.97,30.7,30.86,32200.0,19.6383,19.811,19.6383,19.7406,32200.0
2008-10-21 13:25:00,30.86,30.89,30.81,30.84,27200.0,19.7406,19.7598,19.7087,19.7278,27200.0
2008-10-21 13:30:00,30.83,30.88,30.75,30.84,23400.0,19.7214,19.7534,19.6703,19.7278,23400.0
2008-10-21 13:35:00,30.85,30.94,30.83,30.9,31800.0,19.7342,19.7918,19.7214,19.7662,31800.0
2008-10-21 13:40:00,30.89,30.91,30.8,30.83,26300.0,19.7598,19.7726,19.7023,19.7214,26300.0
2008-10-21 13:45:00,30.82,30.84,30.76,30.78,12400.0,19.7151,19.7278,19.6767,19.6895,12400.0
2008-10-21 13:50:00,30.78,30.83,30.74,30.8,25700.0,19.6895,19.7214,19.6639,19.7023,25700.0
2008-10-21 13:55:00,30.8,30.82,30.69,30.71,20700.0,19.7023,19.7151,19.6319,19.6447,20700.0
2008-10-21 14:00:00,30.71,30.85,30.71,30.81,22700.0,19.6447,19.7342,19.6447,19.7087,22700.0
2008-10-21 14:05:00,30.83,30.87,30.77,30.79,34000.0,19.7214,19.747,19.6831,19.6959,34000.0
2008-10-21 14:10:00,30.81,30.91,30.79,30.82,28400.0,19.7087,19.7726,19.6959,19.7151,28400.0
2008-10-21 14:15:00,30.83,31.01,30.83,30.98,34400.0,19.7214,19.8366,19.7214,19.8174,34400.0
2008-10-21 14:20:00,30.98,31.09,30.98,31.08,28100.0,19.8174,19.8878,19.8174,19.8814,28100.0
2008-10-21 14:25:00,31.07,31.2,31.05,31.19,29200.0,19.875,19.9581,19.8622,19.9517,29200.0
2008-10-21 14:30:00,31.2,31.24,31.11,31.12,38000.0,19.9581,19.9837,19.9006,19.907,38000.0
2008-10-21 14:35:00,31.12,31.26,31.09,31.24,33500.0,19.907,19.9965,19.8878,19.9837,33500.0
2008-10-21 14:40:00,31.25,31.34,31.22,31.31,51600.0,19.9901,20.0477,19.9709,20.0285,51600.0
2008-10-21 14:45:00,31.3,31.47,31.26,31.29,64200.0,20.0221,20.1308,19.9965,20.0157,64200.0
2008-10-21 14:50:00,31.29,31.3,31.21,31.24,36500.0,20.0157,20.0221,19.9645,19.9837,36500.0
2008-10-21 14:55:00,31.24,31.29,31.17,31.29,37100.0,19.9837,20.0157,19.9389,20.0157,37100.0
2008-10-21 15:00:00,31.29,31.51,31.29,31.46,69300.0,20.0157,20.1564,20.0157,20.1245,69300.0
2008-10-21 15:05:00,31.47,31.49,31.18,31.22,84200.0,20.1308,20.1436,19.9453,19.9709,84200.0
2008-10-21 15:10:00,31.22,31.32,31.21,31.3,40500.0,19.9709,20.0349,19.9645,20.0221,40500.0
2008-10-21 15:15:00,31.3,31.31,31.03,31.03,35500.0,20.0221,20.0285,19.8494,19.8494,35500.0
2008-10-21 15:20:00,31.04,31.05,30.82,30.87,56400.0,19.8558,19.8622,19.7151,19.747,56400.0
2008-10-21 15:25:00,30.87,30.97,30.85,30.86,59200.0,19.747,19.811,19.7342,19.7406,59200.0
2008-10-21 15:30:00,30.86,30.93,30.68,30.77,67700.0,19.7406,19.7854,19.6255,19.6831,67700.0
2008-10-21 15:35:00,30.76,30.88,30.76,30.82,55600.0,19.6767,19.7534,19.6767,19.7151,55600.0
2008-10-21 15:40:00,30.82,30.95,30.74,30.74,71600.0,19.7151,19.7982,19.6639,19.6639,71600.0
2008-10-21 15:45:00,30.72,30.79,30.51,30.58,87300.0,19.6511,19.6959,19.5168,19.5615,87300.0
2008-10-21 15:50:00,30.58,30.78,30.58,30.76,133600.0,19.5615,19.6895,19.5615,19.6767,133600.0
2008-10-21 15:55:00,30.76,30.76,30.55,30.57,131500.0,19.6767,19.6767,19.5423,19.5551,131500.0
2008-10-22 09:30:00,30.06,30.49,30.06,30.4,62500.0,19.2289,19.504,19.2289,19.4464,62500.0
2008-10-22 09:35:00,30.4,30.56,30.0,30.23,54200.0,19.4464,19.5487,19.1905,19.3376,54200.0
2008-10-22 09:40:00,30.25,30.32,30.0,30.13,62700.0,19.3504,19.3952,19.1905,19.2737,62700.0
2008-10-22 09:45:00,30.14,30.38,30.08,30.35,40800.0,19.2801,19.4336,19.2417,19.4144,40800.0
2008-10-22 09:50:00,30.34,30.38,29.86,29.99,45100.0,19.408,19.4336,19.101,19.1841,45100.0
2008-10-22 09:55:00,29.99,30.17,29.87,29.93,50600.0,19.1841,19.2993,19.1074,19.1457,50600.0
2008-10-22 10:00:00,29.9,30.03,29.64,29.65,65600.0,19.1265,19.2097,18.9602,18.9666,65600.0
2008-10-22 10:05:00,29.66,29.89,29.59,29.69,40600.0,18.973,19.1201,18.9282,18.9922,40600.0
2008-10-22 10:10:00,29.71,29.86,29.64,29.85,40400.0,19.005,19.101,18.9602,19.0946,40400.0
2008-10-22 10:15:00,29.85,29.88,29.68,29.82,39900.0,19.0946,19.1138,18.9858,19.0754,39900.0
2008-10-22 10:20:00,29.82,29.88,29.58,29.68,41700.0,19.0754,19.1138,18.9218,18.9858,41700.0
2008-10-22 10:25:00,29.69,29.69,29.57,29.67,29000.0,18.9922,18.9922,18.9154,18.9794,29000.0
2008-10-22 10:30:00,29.68,29.87,29.65,29.71,32200.0,18.9858,19.1074,18.9666,19.005,32200.0
2008-10-22 10:35:00,29.67,29.88,29.61,29.88,46700.0,18.9794,19.1138,18.941,19.1138,46700.0
2008-10-22 10:40:00,29.88,29.99,29.83,29.91,57300.0,19.1138,19.1841,19.0818,19.1329,57300.0
2008-10-22 10:45:00,29.92,30.24,29.85,30.16,45100.0,19.1393,19.344,19.0946,19.2929,45100.0
2008-10-22 10:50:00,30.17,30.19,29.93,29.98,49000.0,19.2993,19.3121,19.1457,19.1777,49000.0
2008-10-22 10:55:00,30.01,30.01,29.75,29.82,122100.0,19.1969,19.1969,19.0306,19.0754,122100.0
2008-10-22 11:00:00,29.82,29.86,29.62,29.74,59300.0,19.0754,19.101,18.9474,19.0242,59300.0
2008-10-22 11:05:00,29.74,29.75,29.61,29.64,49700.0,19.0242,19.0306,18.941,18.9602,49700.0
2008-10-22 11:10:00,29.67,29.88,29.67,29.77,29600.0,18.9794,19.1138,18.9794,19.0434,29600.0
2008-10-22 11:15:00,29.77,29.94,29.77,29.9,16100.0,19.0434,19.1521,19.0434,19.1265,16100.0
2008-10-22 11:20:00,29.89,29.89,29.65,29.78,48800.0,19.1201,19.1201,18.9666,19.0498,48800.0
2008-10-22 11:25:00,29.79,29.79,29.6,29.67,78900.0,19.0562,19.0562,18.9346,18.9794,78900.0
2008-10-22 11:30:00,29.66,29.77,29.65,29.74,44700.0,18.973,19.0434,18.9666,19.0242,44700.0
2008-10-22 11:35:00,29.74,29.75,29.62,29.71,37600.0,19.0242,19.0306,18.9474,19.005,37600.0
2008-10-22 11:40:00,29.7,29.85,29.65,29.81,56200.0,18.9986,19.0946,18.9666,19.069,56200.0
2008-10-22 11:45:00,29.81,29.98,29.8,29.87,25800.0,19.069,19.1777,19.0626,19.1074,25800.0
2008-10-22 11:50:00,29.88,29.94,29.82,29.83,26000.0,19.1138,19.1521,19.0754,19.0818,26000.0
2008-10-22 11:55:00,29.83,29.92,29.77,29.87,26900.0,19.0818,19.1393,19.0434,19.1074,26900.0
2008-10-22 12:00:00,29.88,29.92,29.78,29.82,31100.0,19.1138,19.1393,19.0498,19.0754,31100.0
2008-10-22 12:05:00,29.82,29.93,29.8,29.89,23800.0,19.0754,19.1457,19.0626,19.1201,23800.0
2008-10-22 12:10:00,29.88,29.91,29.72,29.73,48600.0,19.1138,19.1329,19.0114,19.0178,48600.0
2008-10-22 12:15:00,29.7,29.87,29.7,29.87,26200.0,18.9986,19.1074,18.9986,19.1074,26200.0
2008-10-22 12:20:00,29.88,30.0,29.88,29.92,34400.0,19.1138,19.1905,19.1138,19.1393,34400.0
2008-10-22 12:25:00,29.93,29.96,29.79,29.79,25400.0,19.1457,19.1649,19.0562,19.0562,25400.0
2008-10-22 12:30:00,29.81,29.82,29.72,29.82,17800.0,19.069,19.0754,19.0114,19.0754,17800.0
2008-10-22 12:35:00,29.83,29.85,29.8,29.84,6500.0,19.0818,19.0946,19.0626,19.0882,6500.0
2008-10-22 12:40:00,29.85,29.89,29.8,29.82,5600.0,19.0946,19.1201,19.0626,19.0754,5600.0
2008-10-22 12:45:00,29.84,29.88,29.75,29.75,10900.0,19.0882,19.1138,19.0306,19.0306,10900.0
2008-10-22 12:50:00,29.77,29.86,29.75,29.86,31000.0,19.0434,19.101,19.0306,19.101,31000.0
2008-10-22 12:55:00,29.85,29.92,29.84,29.87,22400.0,19.0946,19.1393,19.0882,19.1074,22400.0
2008-10-22 13:00:00,29.85,29.85,29.62,29.67,22800.0,19.0946,19.0946,18.9474,18.9794,22800.0
2008-10-22 13:05:00,29.68,29.73,29.66,29.71,11900.0,18.9858,19.0178,18.973,19.005,11900.0
2008-10-22 13:10:00,29.69,29.69,29.54,29.55,20300.0,18.9922,18.9922,18.8963,18.9027,20300.0
2008-10-22 13:15:00,29.56,29.59,29.41,29.49,26100.0,18.9091,18.9282,18.8131,18.8643,26100.0
2008-10-22 13:20:00,29.48,29.48,29.3,29.32,67300.0,18.8579,18.8579,18.7427,18.7555,67300.0
2008-10-22 13:25:00,29.31,29.43,29.23,29.41,76400.0,18.7491,18.8259,18.698,18.8131,76400.0
2008-10-22 13:30:00,29.41,29.44,29.28,29.35,140600.0,18.8131,18.8323,18.7299,18.7747,140600.0
2008-10-22 13:35:00,29.36,29.38,29.26,29.34,33500.0,18.7811,18.7939,18.7171,18.7683,33500.0
2008-10-22 13:40:00,29.33,29.41,29.29,29.3,22600.0,18.7619,18.8131,18.7363,18.7427,22600.0
2008-10-22 13:45:00,29.3,29.44,29.3,29.4,39700.0,18.7427,18.8323,18.7427,18.8067,39700.0
2008-10-22 13:50:00,29.4,29.41,29.27,29.33,40800.0,18.8067,18.8131,18.7235,18.7619,40800.0
2008-10-22 13:55:00,29.33,29.52,29.32,29.5,72300.0,18.7619,18.8835,18.7555,18.8707,72300.0
2008-10-22 14:00:00,29.5,29.56,29.47,29.48,42600.0,18.8707,18.9091,18.8515,18.8579,42600.0
2008-10-22 14:05:00,29.49,29.55,29.43,29.44,60600.0,18.8643,18.9027,18.8259,18.8323,60600.0
2008-10-22 14:10:00,29.46,29.49,29.43,29.43,71200.0,18.8451,18.8643,18.8259,18.8259,71200.0
2008-10-22 14:15:00,29.44,29.58,29.44,29.55,41600.0,18.8323,18.9218,18.8323,18.9027,41600.0
2008-10-22 14:20:00,29.54,29.66,29.51,29.66,50700.0,18.8963,18.973,18.8771,18.973,50700.0
2008-10-22 14:25:00,29.66,29.74,29.62,29.73,25900.0,18.973,19.0242,18.9474,19.0178,25900.0
2008-10-22 14:30:00,29.74,29.74,29.56,29.62,50900.0,19.0242,19.0242,18.9091,18.9474,50900.0
2008-10-22 14:35:00,29.61,29.66,29.53,29.64,46200.0,18.941,18.973,18.8899,18.9602,46200.0
2008-10-22 14:40:00,29.64,29.64,29.49,29.5,64200.0,18.9602,18.9602,18.8643,18.8707,64200.0
2008-10-22 14:45:00,29.51,29.58,29.41,29.42,47200.0,18.8771,18.9218,18.8131,18.8195,47200.0
2008-10-22 14:50:00,29.45,29.45,29.35,29.39,67800.0,18.8387,18.8387,18.7747,18.8003,67800.0
2008-10-22 14:55:00,29.38,29.6,29.37,29.6,51300.0,18.7939,18.9346,18.7875,18.9346,51300.0
2008-10-22 15:00:00,29.59,29.69,29.56,29.62,53400.0,18.9282,18.9922,18.9091,18.9474,53400.0
2008-10-22 15:05:00,29.62,29.64,29.52,29.62,57800.0,18.9474,18.9602,18.8835,18.9474,57800.0
2008-10-22 15:10:00,29.63,29.66,29.53,29.58,89100.0,18.9538,18.973,18.8899,18.9218,89100.0
2008-10-22 15:15:00,29.57,29.63,29.45,29.48,92900.0,18.9154,18.9538,18.8387,18.8579,92900.0
2008-10-22 15:20:00,29.48,29.57,29.47,29.56,98700.0,18.8579,18.9154,18.8515,18.9091,98700.0
2008-10-22 15:25:00,29.56,29.7,29.49,29.52,92400.0,18.9091,18.9986,18.8643,18.8835,92400.0
2008-10-22 15:30:00,29.52,29.52,29.38,29.38,142600.0,18.8835,18.8835,18.7939,18.7939,142600.0
2008-10-22 15:35:00,29.39,29.42,29.22,29.23,179000.0,18.8003,18.8195,18.6916,18.698,179000.0
2008-10-22 15:40:00,29.24,29.24,29.0,29.05,312900.0,18.7044,18.7044,18.5508,18.5828,312900.0
2008-10-22 15:45:00,29.03,29.35,28.88,29.26,263900.0,18.57,18.7747,18.4741,18.7171,263900.0
2008-10-22 15:50:00,29.24,29.63,29.2,29.45,250100.0,18.7044,18.9538,18.6788,18.8387,250100.0
2008-10-22 15:55:00,29.44,29.62,29.3,29.48,243100.0,18.8323,18.9474,18.7427,18.8579,243100.0
2008-10-23 09:30:00,29.54,29.89,29.54,29.86,69300.0,18.8963,19.1201,18.8963,19.101,69300.0
2008-10-23 09:35:00,29.87,29.91,29.72,29.87,50700.0,19.1074,19.1329,19.0114,19.1074,50700.0
2008-10-23 09:40:00,29.87,30.01,29.74,29.87,73500.0,19.1074,19.1969,19.0242,19.1074,73500.0
2008-10-23 09:45:00,29.85,29.86,29.45,29.52,43600.0,19.0946,19.101,18.8387,18.8835,43600.0
2008-10-23 09:50:00,29.52,29.63,29.31,29.56,37600.0,18.8835,18.9538,18.7491,18.9091,37600.0
2008-10-23 09:55:00,29.58,29.86,29.53,29.86,79600.0,18.9218,19.101,18.8899,19.101,79600.0
2008-10-23 10:00:00,29.84,30.1,29.82,29.99,97900.0,19.0882,19.2545,19.0754,19.1841,97900.0
2008-10-23 10:05:00,30.0,30.19,29.9,29.93,82100.0,19.1905,19.3121,19.1265,19.1457,82100.0
2008-10-23 10:10:00,29.95,30.13,29.9,30.03,94500.0,19.1585,19.2737,19.1265,19.2097,94500.0
2008-10-23 10:15:00,30.0,30.01,29.67,29.78,70900.0,19.1905,19.1969,18.9794,19.0498,70900.0
2008-10-23 10:20:00,29.81,29.99,29.69,29.77,60600.0,19.069,19.1841,18.9922,19.0434,60600.0
2008-10-23 10:25:00,29.76,29.83,29.47,29.55,65900.0,19.037,19.0818,18.8515,18.9027,65900.0
2008-10-23 10:30:00,29.54,29.75,29.45,29.7,76500.0,18.8963,19.0306,18.8387,18.9986,76500.0
2008-10-23 10:35:00,29.69,29.79,29.54,29.69,51000.0,18.9922,19.0562,18.8963,18.9922,51000.0
2008-10-23 10:40:00,29.7,30.42,29.67,30.41,78200.0,18.9986,19.4592,18.9794,19.4528,78200.0
2008-10-23 10:45:00,30.42,30.58,30.17,30.2,79300.0,19.4592,19.5615,19.2993,19.3184,79300.0
2008-10-23 10:50:00,30.21,30.38,30.21,30.33,54400.0,19.3248,19.4336,19.3248,19.4016,54400.0
2008-10-23 10:55:00,30.3,30.6,30.19,30.5,68200.0,19.3824,19.5743,19.3121,19.5104,68200.0
2008-10-23 11:00:00,30.54,30.67,30.18,30.18,61400.0,19.5359,19.6191,19.3057,19.3057,61400.0
2008-10-23 11:05:00,30.19,30.3,30.19,30.23,36500.0,19.3121,19.3824,19.3121,19.3376,36500.0
2008-10-23 11:10:00,30.19,30.27,30.12,30.21,48100.0,19.3121,19.3632,19.2673,19.3248,48100.0
2008-10-23 11:15:00,30.24,30.28,29.95,30.01,37600.0,19.344,19.3696,19.1585,19.1969,37600.0
2008-10-23 11:20:00,30.0,30.09,29.84,29.89,75800.0,19.1905,19.2481,19.0882,19.1201,75800.0
2008-10-23 11:25:00,29.9,29.91,29.72,29.8,46900.0,19.1265,19.1329,19.0114,19.0626,46900.0
2008-10-23 11:30:00,29.8,29.86,29.75,29.82,49500.0,19.0626,19.101,19.0306,19.0754,49500.0
2008-10-23 11:35:00,29.8,30.01,29.78,30.0,51200.0,19.0626,19.1969,19.0498,19.1905,51200.0
2008-10-23 11:40:00,30.0,30.0,29.66,29.67,53300.0,19.1905,19.1905,18.973,18.9794,53300.0
2008-10-23 11:45:00,29.67,29.8,29.6,29.77,46000.0,18.9794,19.0626,18.9346,19.0434,46000.0
2008-10-23 11:50:00,29.76,29.9,29.76,29.88,32500.0,19.037,19.1265,19.037,19.1138,32500.0
2008-10-23 11:55:00,29.89,29.91,29.8,29.9,29000.0,19.1201,19.1329,19.0626,19.1265,29000.0
2008-10-23 12:00:00,29.9,29.9,29.64,29.64,25400.0,19.1265,19.1265,18.9602,18.9602,25400.0
2008-10-23 12:05:00,29.68,29.7,29.58,29.62,24300.0,18.9858,18.9986,18.9218,18.9474,24300.0
2008-10-23 12:10:00,29.59,29.68,29.58,29.61,24600.0,18.9282,18.9858,18.9218,18.941,24600.0
2008-10-23 12:15:00,29.61,29.65,29.31,29.31,52300.0,18.941,18.9666,18.7491,18.7491,52300.0
2008-10-23 12:20:00,29.3,29.34,29.17,29.22,48900.0,18.7427,18.7683,18.6596,18.6916,48900.0
2008-10-23 12:25:00,29.22,29.26,29.01,29.03,62500.0,18.6916,18.7171,18.5572,18.57,62500.0
2008-10-23 12:30:00,29.05,29.21,29.0,29.11,47700.0,18.5828,18.6852,18.5508,18.6212,47700.0
2008-10-23 12:35:00,29.12,29.23,28.95,29.0,57400.0,18.6276,18.698,18.5188,18.5508,57400.0
2008-10-23 12:40:00,29.0,29.11,28.86,29.1,32800.0,18.5508,18.6212,18.4613,18.6148,32800.0
2008-10-23 12:45:00,29.09,29.23,29.01,29.02,41200.0,18.6084,18.698,18.5572,18.5636,41200.0
2008-10-23 12:50:00,29.03,29.1,28.94,28.95,23200.0,18.57,18.6148,18.5124,18.5188,23200.0
2008-10-23 12:55:00,28.97,28.97,28.71,28.75,50900.0,18.5316,18.5316,18.3653,18.3909,50900.0
2008-10-23 13:00:00,28.73,28.84,28.58,28.68,59900.0,18.3781,18.4485,18.2822,18.3461,59900.0
2008-10-23 13:05:00,28.66,28.91,28.57,28.86,61800.0,18.3333,18.4933,18.2758,18.4613,61800.0
2008-10-23 13:10:00,28.85,28.94,28.78,28.91,27700.0,18.4549,18.5124,18.4101,18.4933,27700.0
2008-10-23 13:15:00,28.88,29.13,28.88,29.03,41900.0,18.4741,18.634,18.4741,18.57,41900.0
2008-10-23 13:20:00,29.02,29.04,28.87,28.88,24600.0,18.5636,18.5764,18.4677,18.4741,24600.0
2008-10-23 13:25:00,28.87,28.98,28.77,28.77,52200.0,18.4677,18.538,18.4037,18.4037,52200.0
2008-10-23 13:30:00,28.82,28.85,28.5,28.53,71000.0,18.4357,18.4549,18.231,18.2502,71000.0
2008-10-23 13:35:00,28.5,28.85,28.5,28.61,55300.0,18.231,18.4549,18.231,18.3014,55300.0
2008-10-23 13:40:00,28.62,28.89,28.62,28.77,49000.0,18.3077,18.4805,18.3077,18.4037,49000.0
2008-10-23 13:45:00,28.71,28.78,28.56,28.59,43100.0,18.3653,18.4101,18.2694,18.2886,43100.0
2008-10-23 13:50:00,28.6,28.64,28.5,28.61,28800.0,18.295,18.3205,18.231,18.3014,28800.0
2008-10-23 13:55:00,28.63,28.7,28.54,28.62,32000.0,18.3141,18.3589,18.2566,18.3077,32000.0
2008-10-23 14:00:00,28.61,28.61,28.2,28.25,67400.0,18.3014,18.3014,18.0391,18.0711,67400.0
2008-10-23 14:05:00,28.24,28.38,28.22,28.3,30500.0,18.0647,18.1542,18.0519,18.103,30500.0
2008-10-23 14:10:00,28.33,28.35,28.11,28.16,47100.0,18.1222,18.135,17.9815,18.0135,47100.0
2008-10-23 14:15:00,28.17,28.27,28.0,28.0,66700.0,18.0199,18.0839,17.9111,17.9111,66700.0
2008-10-23 14:20:00,28.0,28.02,27.82,28.0,72600.0,17.9111,17.9239,17.796,17.9111,72600.0
2008-10-23 14:25:00,28.02,28.27,28.02,28.26,48200.0,17.9239,18.0839,17.9239,18.0775,48200.0
2008-10-23 14:30:00,28.26,28.5,28.14,28.43,77400.0,18.0775,18.231,18.0007,18.1862,77400.0
2008-10-23 14:35:00,28.44,28.5,28.28,28.5,76100.0,18.1926,18.231,18.0903,18.231,76100.0
2008-10-23 14:40:00,28.5,28.54,28.2,28.34,83100.0,18.231,18.2566,18.0391,18.1286,83100.0
2008-10-23 14:45:00,28.35,28.5,28.12,28.12,102300.0,18.135,18.231,17.9879,17.9879,102300.0
2008-10-23 14:50:00,28.14,28.31,28.05,28.1,101400.0,18.0007,18.1094,17.9431,17.9751,101400.0
2008-10-23 14:55:00,28.11,28.26,27.93,28.26,71000.0,17.9815,18.0775,17.8664,18.0775,71000.0
2008-10-23 15:00:00,28.27,28.44,28.1,28.38,77100.0,18.0839,18.1926,17.9751,18.1542,77100.0
2008-10-23 15:05:00,28.37,28.66,28.29,28.65,121700.0,18.1478,18.3333,18.0967,18.3269,121700.0
2008-10-23 15:10:00,28.64,28.83,28.57,28.7,112100.0,18.3205,18.4421,18.2758,18.3589,112100.0
2008-10-23 15:15:00,28.7,28.71,28.29,28.36,81200.0,18.3589,18.3653,18.0967,18.1414,81200.0
2008-10-23 15:20:00,28.38,28.64,28.24,28.54,136600.0,18.1542,18.3205,18.0647,18.2566,136600.0
2008-10-23 15:25:00,28.54,28.58,28.31,28.43,98700.0,18.2566,18.2822,18.1094,18.1862,98700.0
2008-10-23 15:30:00,28.42,28.45,28.02,28.18,122000.0,18.1798,18.199,17.9239,18.0263,122000.0
2008-10-23 15:35:00,28.18,28.37,28.05,28.05,171700.0,18.0263,18.1478,17.9431,17.9431,171700.0
2008-10-23 15:40:00,28.03,28.78,28.02,28.78,196700.0,17.9303,18.4101,17.9239,18.4101,196700.0
2008-10-23 15:45:00,28.8,29.14,28.77,29.11,181300.0,18.4229,18.6404,18.4037,18.6212,181300.0
2008-10-23 15:50:00,29.12,29.14,28.86,28.86,139500.0,18.6276,18.6404,18.4613,18.4613,139500.0
2008-10-23 15:55:00,28.87,29.27,28.87,29.2,176700.0,18.4677,18.7235,18.4677,18.6788,176700.0
2008-10-24 09:30:00,27.48,28.28,27.2,27.87,66800.0,17.5785,18.0903,17.3994,17.828,66800.0
2008-10-24 09:35:00,27.76,27.88,27.51,27.52,33400.0,17.7576,17.8344,17.5977,17.6041,33400.0
2008-10-24 09:40:00,27.52,27.53,27.0,27.21,98600.0,17.6041,17.6105,17.2715,17.4058,98600.0
2008-10-24 09:45:00,27.27,27.92,27.22,27.88,64700.0,17.4442,17.86,17.4122,17.8344,64700.0
2008-10-24 09:50:00,27.88,28.11,27.65,28.0,61000.0,17.8344,17.9815,17.6873,17.9111,61000.0
2008-10-24 09:55:00,28.05,28.2,27.86,28.01,45200.0,17.9431,18.0391,17.8216,17.9175,45200.0
2008-10-24 10:00:00,28.04,28.39,27.97,28.01,41800.0,17.9367,18.1606,17.892,17.9175,41800.0
2008-10-24 10:05:00,27.96,27.98,27.55,27.77,57000.0,17.8856,17.8984,17.6233,17.764,57000.0
2008-10-24 10:10:00,27.71,27.81,27.56,27.81,36100.0,17.7256,17.7896,17.6297,17.7896,36100.0
2008-10-24 10:15:00,27.82,28.06,27.65,27.9,39400.0,17.796,17.9495,17.6873,17.8472,39400.0
2008-10-24 10:20:00,27.89,28.03,27.64,27.85,36300.0,17.8408,17.9303,17.6809,17.8152,36300.0
2008-10-24 10:25:00,27.81,27.87,27.63,27.84,39100.0,17.7896,17.828,17.6745,17.8088,39100.0
2008-10-24 10:30:00,27.86,27.86,27.6,27.73,51000.0,17.8216,17.8216,17.6553,17.7384,51000.0
2008-10-24 10:35:00,27.78,27.85,27.56,27.76,51800.0,17.7704,17.8152,17.6297,17.7576,51800.0
2008-10-24 10:40:00,27.77,27.96,27.54,27.95,34400.0,17.764,17.8856,17.6169,17.8792,34400.0
2008-10-24 10:45:00,27.94,27.96,27.8,27.89,40600.0,17.8728,17.8856,17.7832,17.8408,40600.0
2008-10-24 10:50:00,27.89,28.15,27.88,28.07,21200.0,17.8408,18.0071,17.8344,17.9559,21200.0
2008-10-24 10:55:00,28.05,28.12,27.92,28.09,19900.0,17.9431,17.9879,17.86,17.9687,19900.0
2008-10-24 11:00:00,28.11,28.3,28.07,28.09,23500.0,17.9815,18.103,17.9559,17.9687,23500.0
2008-10-24 11:05:00,28.11,28.29,28.04,28.05,27500.0,17.9815,18.0967,17.9367,17.9431,27500.0
2008-10-24 11:10:00,28.0,28.05,27.92,28.0,19600.0,17.9111,17.9431,17.86,17.9111,19600.0
2008-10-24 11:15:00,28.0,28.21,27.99,28.21,18500.0,17.9111,18.0455,17.9047,18.0455,18500.0
2008-10-24 11:20:00,28.2,28.58,28.18,28.42,38600.0,18.0391,18.2822,18.0263,18.1798,38600.0
2008-10-24 11:25:00,28.4,28.41,28.19,28.22,42500.0,18.167,18.1734,18.0327,18.0519,42500.0
2008-10-24 11:30:00,28.24,28.3,27.95,28.05,45200.0,18.0647,18.103,17.8792,17.9431,45200.0
2008-10-24 11:35:00,28.05,28.52,28.05,28.5,25800.0,17.9431,18.2438,17.9431,18.231,25800.0
2008-10-24 11:40:00,28.48,28.49,28.34,28.47,17000.0,18.2182,18.2246,18.1286,18.2118,17000.0
2008-10-24 11:45:00,28.45,28.5,28.29,28.39,24100.0,18.199,18.231,18.0967,18.1606,24100.0
2008-10-24 11:50:00,28.4,28.4,28.05,28.14,27800.0,18.167,18.167,17.9431,18.0007,27800.0
2008-10-24 11:55:00,28.14,28.29,28.14,28.26,16100.0,18.0007,18.0967,18.0007,18.0775,16100.0
2008-10-24 12:00:00,28.24,28.24,27.96,28.1,26900.0,18.0647,18.0647,17.8856,17.9751,26900.0
2008-10-24 12:05:00,28.11,28.19,28.05,28.12,16500.0,17.9815,18.0327,17.9431,17.9879,16500.0
2008-10-24 12:10:00,28.1,28.21,28.04,28.13,21800.0,17.9751,18.0455,17.9367,17.9943,21800.0
2008-10-24 12:15:00,28.11,28.12,27.92,28.08,30100.0,17.9815,17.9879,17.86,17.9623,30100.0
2008-10-24 12:20:00,28.11,28.25,27.88,27.88,26100.0,17.9815,18.0711,17.8344,17.8344,26100.0
2008-10-24 12:25:00,27.89,28.04,27.83,27.83,25200.0,17.8408,17.9367,17.8024,17.8024,25200.0
2008-10-24 12:30:00,27.83,27.94,27.8,27.88,31700.0,17.8024,17.8728,17.7832,17.8344,31700.0
2008-10-24 12:35:00,27.87,28.09,27.87,28.03,40600.0,17.828,17.9687,17.828,17.9303,40600.0
2008-10-24 12:40:00,28.03,28.03,27.78,27.81,28600.0,17.9303,17.9303,17.7704,17.7896,28600.0
2008-10-24 12:45:00,27.79,27.88,27.72,27.74,29200.0,17.7768,17.8344,17.732,17.7448,29200.0
2008-10-24 12:50:00,27.74,27.94,27.74,27.89,30900.0,17.7448,17.8728,17.7448,17.8408,30900.0
2008-10-24 12:55:00,27.91,28.06,27.89,27.95,24100.0,17.8536,17.9495,17.8408,17.8792,24100.0
2008-10-24 13:00:00,27.95,28.11,27.95,28.0,46400.0,17.8792,17.9815,17.8792,17.9111,46400.0
2008-10-24 13:05:00,28.03,28.1,28.0,28.05,16900.0,17.9303,17.9751,17.9111,17.9431,16900.0
2008-10-24 13:10:00,28.03,28.15,27.98,28.07,23000.0,17.9303,18.0071,17.8984,17.9559,23000.0
2008-10-24 13:15:00,28.06,28.34,27.98,28.27,25200.0,17.9495,18.1286,17.8984,18.0839,25200.0
2008-10-24 13:20:00,28.25,28.43,28.24,28.27,30500.0,18.0711,18.1862,18.0647,18.0839,30500.0
2008-10-24 13:25:00,28.27,28.3,28.1,28.16,11700.0,18.0839,18.103,17.9751,18.0135,11700.0
2008-10-24 13:30:00,28.14,28.15,27.96,28.02,35100.0,18.0007,18.0071,17.8856,17.9239,35100.0
2008-10-24 13:35:00,28.03,28.12,27.97,28.01,36100.0,17.9303,17.9879,17.892,17.9175,36100.0
2008-10-24 13:40:00,28.0,28.1,27.97,28.0,32700.0,17.9111,17.9751,17.892,17.9111,32700.0
2008-10-24 13:45:00,28.01,28.01,27.74,27.75,26100.0,17.9175,17.9175,17.7448,17.7512,26100.0
2008-10-24 13:50:00,27.72,27.96,27.72,27.84,24900.0,17.732,17.8856,17.732,17.8088,24900.0
2008-10-24 13:55:00,27.86,28.03,27.73,27.73,23800.0,17.8216,17.9303,17.7384,17.7384,23800.0
2008-10-24 14:00:00,27.72,27.84,27.68,27.76,18600.0,17.732,17.8088,17.7064,17.7576,18600.0
2008-10-24 14:05:00,27.75,27.83,27.65,27.8,17400.0,17.7512,17.8024,17.6873,17.7832,17400.0
2008-10-24 14:10:00,27.83,28.08,27.83,27.98,26000.0,17.8024,17.9623,17.8024,17.8984,26000.0
2008-10-24 14:15:00,27.96,28.2,27.93,28.2,34700.0,17.8856,18.0391,17.8664,18.0391,34700.0
2008-10-24 14:20:00,28.19,28.19,27.92,27.98,26700.0,18.0327,18.0327,17.86,17.8984,26700.0
2008-10-24 14:25:00,27.99,28.07,27.9,28.03,17600.0,17.9047,17.9559,17.8472,17.9303,17600.0
2008-10-24 14:30:00,28.03,28.45,28.03,28.37,32100.0,17.9303,18.199,17.9303,18.1478,32100.0
2008-10-24 14:35:00,28.35,28.42,28.24,28.35,34200.0,18.135,18.1798,18.0647,18.135,34200.0
2008-10-24 14:40:00,28.34,28.53,28.17,28.25,35500.0,18.1286,18.2502,18.0199,18.0711,35500.0
2008-10-24 14:45:00,28.26,28.26,28.02,28.09,26100.0,18.0775,18.0775,17.9239,17.9687,26100.0
2008-10-24 14:50:00,28.11,28.31,28.08,28.24,25400.0,17.9815,18.1094,17.9623,18.0647,25400.0
2008-10-24 14:55:00,28.25,28.73,28.23,28.67,79300.0,18.0711,18.3781,18.0583,18.3397,79300.0
2008-10-24 15:00:00,28.66,29.0,28.6,28.78,131400.0,18.3333,18.5508,18.295,18.4101,131400.0
2008-10-24 15:05:00,28.77,28.8,28.54,28.64,51100.0,18.4037,18.4229,18.2566,18.3205,51100.0
2008-10-24 15:10:00,28.68,28.87,28.48,28.52,67600.0,18.3461,18.4677,18.2182,18.2438,67600.0
2008-10-24 15:15:00,28.5,28.65,28.32,28.45,66000.0,18.231,18.3269,18.1158,18.199,66000.0
2008-10-24 15:20:00,28.45,28.9,28.42,28.88,78400.0,18.199,18.4869,18.1798,18.4741,78400.0
2008-10-24 15:25:00,28.86,28.91,28.6,28.84,65700.0,18.4613,18.4933,18.295,18.4485,65700.0
2008-10-24 15:30:00,28.83,28.84,28.52,28.71,70600.0,18.4421,18.4485,18.2438,18.3653,70600.0
2008-10-24 15:35:00,28.7,28.72,28.37,28.46,92100.0,18.3589,18.3717,18.1478,18.2054,92100.0
2008-10-24 15:40:00,28.45,28.69,28.39,28.58,118800.0,18.199,18.3525,18.1606,18.2822,118800.0
2008-10-24 15:45:00,28.58,28.8,28.5,28.73,77000.0,18.2822,18.4229,18.231,18.3781,77000.0
2008-10-24 15:50:00,28.74,28.75,28.55,28.64,71600.0,18.3845,18.3909,18.263,18.3205,71600.0
2008-10-24 15:55:00,28.63,28.67,28.12,28.13,173000.0,18.3141,18.3397,17.9879,17.9943,173000.0
2008-10-27 09:30:00,27.88,28.0,27.49,27.5,43700.0,17.8344,17.9111,17.5849,17.5913,43700.0
2008-10-27 09:35:00,27.5,27.72,27.29,27.64,50000.0,17.5913,17.732,17.457,17.6809,50000.0
2008-10-27 09:40:00,27.66,27.91,27.6,27.66,50500.0,17.6937,17.8536,17.6553,17.6937,50500.0
2008-10-27 09:45:00,27.65,27.65,27.32,27.44,41400.0,17.6873,17.6873,17.4762,17.5529,41400.0
2008-10-27 09:50:00,27.42,27.81,27.39,27.8,32700.0,17.5401,17.7896,17.5209,17.7832,32700.0
2008-10-27 09:55:00,27.8,27.99,27.7,27.9,29300.0,17.7832,17.9047,17.7192,17.8472,29300.0
2008-10-27 10:00:00,27.96,28.08,27.71,27.95,59700.0,17.8856,17.9623,17.7256,17.8792,59700.0
2008-10-27 10:05:00,27.95,28.1,27.75,27.8,46200.0,17.8792,17.9751,17.7512,17.7832,46200.0
2008-10-27 10:10:00,27.76,27.79,27.55,27.59,39700.0,17.7576,17.7768,17.6233,17.6489,39700.0
2008-10-27 10:15:00,27.57,27.64,27.47,27.49,24000.0,17.6361,17.6809,17.5721,17.5849,24000.0
2008-10-27 10:20:00,27.48,27.58,27.36,27.48,47300.0,17.5785,17.6425,17.5017,17.5785,47300.0
2008-10-27 10:25:00,27.48,27.72,27.43,27.6,48000.0,17.5785,17.732,17.5465,17.6553,48000.0
2008-10-27 10:30:00,27.58,27.66,27.32,27.32,31100.0,17.6425,17.6937,17.4762,17.4762,31100.0
2008-10-27 10:35:00,27.33,27.46,27.3,27.38,34500.0,17.4826,17.5657,17.4634,17.5145,34500.0
2008-10-27 10:40:00,27.38,27.41,27.2,27.35,40500.0,17.5145,17.5337,17.3994,17.4954,40500.0
2008-10-27 10:45:00,27.37,27.48,27.34,27.36,40900.0,17.5081,17.5785,17.489,17.5017,40900.0
2008-10-27 10:50:00,27.37,27.69,27.36,27.56,78700.0,17.5081,17.7128,17.5017,17.6297,78700.0
2008-10-27 10:55:00,27.55,27.93,27.55,27.86,92800.0,17.6233,17.8664,17.6233,17.8216,92800.0
2008-10-27 11:00:00,27.86,27.97,27.67,27.67,32900.0,17.8216,17.892,17.7,17.7,32900.0
2008-10-27 11:05:00,27.67,27.8,27.61,27.77,42200.0,17.7,17.7832,17.6617,17.764,42200.0
2008-10-27 11:10:00,27.8,28.01,27.69,28.01,25300.0,17.7832,17.9175,17.7128,17.9175,25300.0
2008-10-27 11:15:00,28.02,28.07,27.55,27.57,56500.0,17.9239,17.9559,17.6233,17.6361,56500.0
2008-10-27 11:20:00,27.56,27.67,27.42,27.51,41100.0,17.6297,17.7,17.5401,17.5977,41100.0
2008-10-27 11:25:00,27.5,27.63,27.43,27.63,34200.0,17.5913,17.6745,17.5465,17.6745,34200.0
2008-10-27 11:30:00,27.62,27.66,27.35,27.53,52600.0,17.6681,17.6937,17.4954,17.6105,52600.0
2008-10-27 11:35:00,27.55,27.71,27.49,27.6,28300.0,17.6233,17.7256,17.5849,17.6553,28300.0
2008-10-27 11:40:00,27.58,27.75,27.56,27.67,37500.0,17.6425,17.7512,17.6297,17.7,37500.0
2008-10-27 11:45:00,27.67,27.75,27.63,27.65,24200.0,17.7,17.7512,17.6745,17.6873,24200.0
2008-10-27 11:50:00,27.64,27.75,27.54,27.67,39600.0,17.6809,17.7512,17.6169,17.7,39600.0
2008-10-27 11:55:00,27.66,27.71,27.51,27.69,32600.0,17.6937,17.7256,17.5977,17.7128,32600.0
2008-10-27 12:00:00,27.71,27.93,27.71,27.82,48400.0,17.7256,17.8664,17.7256,17.796,48400.0
2008-10-27 12:05:00,27.82,28.01,27.7,27.94,38000.0,17.796,17.9175,17.7192,17.8728,38000.0
2008-10-27 12:10:00,27.95,28.08,27.9,28.07,47300.0,17.8792,17.9623,17.8472,17.9559,47300.0
2008-10-27 12:15:00,28.05,28.07,27.64,27.71,49100.0,17.9431,17.9559,17.6809,17.7256,49100.0
2008-10-27 12:20:00,27.72,27.81,27.65,27.68,35400.0,17.732,17.7896,17.6873,17.7064,35400.0
2008-10-27 12:25:00,27.67,27.81,27.52,27.53,31300.0,17.7,17.7896,17.6041,17.6105,31300.0
2008-10-27 12:30:00,27.54,27.78,27.5,27.75,32100.0,17.6169,17.7704,17.5913,17.7512,32100.0
2008-10-27 12:35:00,27.75,27.86,27.69,27.79,17300.0,17.7512,17.8216,17.7128,17.7768,17300.0
2008-10-27 12:40:00,27.77,27.94,27.71,27.77,39500.0,17.764,17.8728,17.7256,17.764,39500.0
2008-10-27 12:45:00,27.76,27.84,27.66,27.76,29400.0,17.7576,17.8088,17.6937,17.7576,29400.0
2008-10-27 12:50:00,27.73,27.96,27.69,27.91,42600.0,17.7384,17.8856,17.7128,17.8536,42600.0
2008-10-27 12:55:00,27.91,28.05,27.84,28.0,23300.0,17.8536,17.9431,17.8088,17.9111,23300.0
2008-10-27 13:00:00,28.0,28.0,27.76,27.78,44900.0,17.9111,17.9111,17.7576,17.7704,44900.0
2008-10-27 13:05:00,27.77,27.91,27.76,27.85,37200.0,17.764,17.8536,17.7576,17.8152,37200.0
2008-10-27 13:10:00,27.86,27.91,27.76,27.85,36100.0,17.8216,17.8536,17.7576,17.8152,36100.0
2008-10-27 13:15:00,27.83,27.96,27.78,27.91,20100.0,17.8024,17.8856,17.7704,17.8536,20100.0
2008-10-27 13:20:00,27.92,28.07,27.89,28.05,17200.0,17.86,17.9559,17.8408,17.9431,17200.0
2008-10-27 13:25:00,28.05,28.14,28.01,28.13,13100.0,17.9431,18.0007,17.9175,17.9943,13100.0
2008-10-27 13:30:00,28.13,28.19,28.08,28.19,18600.0,17.9943,18.0327,17.9623,18.0327,18600.0
2008-10-27 13:35:00,28.17,28.17,28.11,28.14,17100.0,18.0199,18.0199,17.9815,18.0007,17100.0
2008-10-27 13:40:00,28.13,28.29,28.12,28.24,31300.0,17.9943,18.0967,17.9879,18.0647,31300.0
2008-10-27 13:45:00,28.25,28.29,28.11,28.28,33800.0,18.0711,18.0967,17.9815,18.0903,33800.0
2008-10-27 13:50:00,28.26,28.26,28.08,28.08,20500.0,18.0775,18.0775,17.9623,17.9623,20500.0
2008-10-27 13:55:00,28.09,28.1,27.88,27.92,40100.0,17.9687,17.9751,17.8344,17.86,40100.0
2008-10-27 14:00:00,27.92,27.95,27.84,27.92,45900.0,17.86,17.8792,17.8088,17.86,45900.0
2008-10-27 14:05:00,27.93,28.05,27.89,28.05,34100.0,17.8664,17.9431,17.8408,17.9431,34100.0
2008-10-27 14:10:00,28.05,28.05,27.86,27.9,43000.0,17.9431,17.9431,17.8216,17.8472,43000.0
2008-10-27 14:15:00,27.9,27.94,27.87,27.88,44300.0,17.8472,17.8728,17.828,17.8344,44300.0
2008-10-27 14:20:00,27.88,27.92,27.68,27.77,31700.0,17.8344,17.86,17.7064,17.764,31700.0
2008-10-27 14:25:00,27.77,27.83,27.57,27.57,22500.0,17.764,17.8024,17.6361,17.6361,22500.0
2008-10-27 14:30:00,27.57,27.65,27.52,27.54,32200.0,17.6361,17.6873,17.6041,17.6169,32200.0
2008-10-27 14:35:00,27.52,27.64,27.52,27.55,19600.0,17.6041,17.6809,17.6041,17.6233,19600.0
2008-10-27 14:40:00,27.53,27.71,27.51,27.61,27200.0,17.6105,17.7256,17.5977,17.6617,27200.0
2008-10-27 14:45:00,27.62,27.68,27.51,27.54,32100.0,17.6681,17.7064,17.5977,17.6169,32100.0
2008-10-27 14:50:00,27.54,27.57,27.33,27.46,39300.0,17.6169,17.6361,17.4826,17.5657,39300.0
2008-10-27 14:55:00,27.46,27.52,27.24,27.28,32200.0,17.5657,17.6041,17.425,17.4506,32200.0
2008-10-27 15:00:00,27.28,27.41,27.27,27.38,34400.0,17.4506,17.5337,17.4442,17.5145,34400.0
2008-10-27 15:05:00,27.37,27.51,27.28,27.36,53400.0,17.5081,17.5977,17.4506,17.5017,53400.0
2008-10-27 15:10:00,27.37,27.55,27.35,27.52,34100.0,17.5081,17.6233,17.4954,17.6041,34100.0
2008-10-27 15:15:00,27.53,27.64,27.35,27.38,62000.0,17.6105,17.6809,17.4954,17.5145,62000.0
2008-10-27 15:20:00,27.37,27.47,27.2,27.22,55800.0,17.5081,17.5721,17.3994,17.4122,55800.0
2008-10-27 15:25:00,27.21,27.35,27.21,27.34,45500.0,17.4058,17.4954,17.4058,17.489,45500.0
2008-10-27 15:30:00,27.36,27.56,27.28,27.43,76800.0,17.5017,17.6297,17.4506,17.5465,76800.0
2008-10-27 15:35:00,27.43,27.52,27.25,27.42,76100.0,17.5465,17.6041,17.4314,17.5401,76100.0
2008-10-27 15:40:00,27.41,27.46,27.26,27.29,63000.0,17.5337,17.5657,17.4378,17.457,63000.0
2008-10-27 15:45:00,27.29,27.32,27.15,27.3,84300.0,17.457,17.4762,17.3674,17.4634,84300.0
2008-10-27 15:50:00,27.31,27.33,27.07,27.09,103500.0,17.4698,17.4826,17.3162,17.329,103500.0
2008-10-27 15:55:00,27.09,27.09,26.72,26.73,244800.0,17.329,17.329,17.0923,17.0987,244800.0
2008-10-28 09:30:00,27.5,28.68,27.0,27.16,64100.0,17.5913,18.3461,17.2715,17.3738,64100.0
2008-10-28 09:35:00,27.11,27.21,27.0,27.05,45000.0,17.3418,17.4058,17.2715,17.3034,45000.0
2008-10-28 09:40:00,27.08,27.26,27.07,27.19,23000.0,17.3226,17.4378,17.3162,17.393,23000.0
2008-10-28 09:45:00,27.18,27.39,27.16,27.29,26800.0,17.3866,17.5209,17.3738,17.457,26800.0
2008-10-28 09:50:00,27.3,27.38,27.24,27.33,25400.0,17.4634,17.5145,17.425,17.4826,25400.0
2008-10-28 09:55:00,27.37,27.44,27.26,27.3,27500.0,17.5081,17.5529,17.4378,17.4634,27500.0
2008-10-28 10:00:00,27.3,27.3,26.88,26.97,64100.0,17.4634,17.4634,17.1947,17.2523,64100.0
2008-10-28 10:05:00,26.96,27.03,26.82,26.93,35600.0,17.2459,17.2907,17.1563,17.2267,35600.0
2008-10-28 10:10:00,26.93,27.1,26.84,27.07,37400.0,17.2267,17.3354,17.1691,17.3162,37400.0
2008-10-28 10:15:00,27.04,27.05,26.77,26.84,25000.0,17.297,17.3034,17.1243,17.1691,25000.0
2008-10-28 10:20:00,26.84,26.93,26.77,26.89,16000.0,17.1691,17.2267,17.1243,17.2011,16000.0
2008-10-28 10:25:00,26.9,26.99,26.7,26.71,76400.0,17.2075,17.2651,17.0796,17.086,76400.0
2008-10-28 10:30:00,26.71,26.79,26.6,26.62,65800.0,17.086,17.1371,17.0156,17.0284,65800.0
2008-10-28 10:35:00,26.61,26.71,26.5,26.5,63200.0,17.022,17.086,16.9516,16.9516,63200.0
2008-10-28 10:40:00,26.51,26.54,26.37,26.47,58800.0,16.958,16.9772,16.8685,16.9324,58800.0
2008-10-28 10:45:00,26.47,26.5,26.41,26.5,25700.0,16.9324,16.9516,16.894,16.9516,25700.0
2008-10-28 10:50:00,26.47,26.52,26.38,26.39,22800.0,16.9324,16.9644,16.8749,16.8813,22800.0
2008-10-28 10:55:00,26.38,26.39,26.14,26.24,80900.0,16.8749,16.8813,16.7213,16.7853,80900.0
2008-10-28 11:00:00,26.24,26.43,26.24,26.43,52800.0,16.7853,16.9068,16.7853,16.9068,52800.0
2008-10-28 11:05:00,26.42,26.53,26.27,26.3,40600.0,16.9004,16.9708,16.8045,16.8237,40600.0
2008-10-28 11:10:00,26.31,26.4,26.31,26.38,29000.0,16.8301,16.8877,16.8301,16.8749,29000.0
2008-10-28 11:15:00,26.39,26.47,26.34,26.36,36700.0,16.8813,16.9324,16.8493,16.8621,36700.0
2008-10-28 11:20:00,26.35,26.37,26.21,26.25,43000.0,16.8557,16.8685,16.7661,16.7917,43000.0
2008-10-28 11:25:00,26.24,26.51,26.24,26.5,22300.0,16.7853,16.958,16.7853,16.9516,22300.0
2008-10-28 11:30:00,26.5,26.69,26.49,26.68,35200.0,16.9516,17.0732,16.9452,17.0668,35200.0
2008-10-28 11:35:00,26.66,26.71,26.58,26.69,64300.0,17.054,17.086,17.0028,17.0732,64300.0
2008-10-28 11:40:00,26.66,26.86,26.58,26.76,37000.0,17.054,17.1819,17.0028,17.1179,37000.0
2008-10-28 11:45:00,26.77,26.77,26.66,26.68,21400.0,17.1243,17.1243,17.054,17.0668,21400.0
2008-10-28 11:50:00,26.66,26.75,26.62,26.69,29400.0,17.054,17.1115,17.0284,17.0732,29400.0
2008-10-28 11:55:00,26.69,26.76,26.67,26.72,49700.0,17.0732,17.1179,17.0604,17.0923,49700.0
2008-10-28 12:00:00,26.7,26.7,26.54,26.54,24600.0,17.0796,17.0796,16.9772,16.9772,24600.0
2008-10-28 12:05:00,26.55,26.77,26.52,26.77,23600.0,16.9836,17.1243,16.9644,17.1243,23600.0
2008-10-28 12:10:00,26.79,26.86,26.7,26.86,35400.0,17.1371,17.1819,17.0796,17.1819,35400.0
2008-10-28 12:15:00,26.85,26.94,26.78,26.78,34900.0,17.1755,17.2331,17.1307,17.1307,34900.0
2008-10-28 12:20:00,26.78,26.84,26.73,26.81,38200.0,17.1307,17.1691,17.0987,17.1499,38200.0
2008-10-28 12:25:00,26.81,26.82,26.75,26.8,26900.0,17.1499,17.1563,17.1115,17.1435,26900.0
2008-10-28 12:30:00,26.8,26.95,26.77,26.9,35300.0,17.1435,17.2395,17.1243,17.2075,35300.0
2008-10-28 12:35:00,26.9,26.97,26.9,26.94,26400.0,17.2075,17.2523,17.2075,17.2331,26400.0
2008-10-28 12:40:00,26.95,27.06,26.9,27.03,33800.0,17.2395,17.3098,17.2075,17.2907,33800.0
2008-10-28 12:45:00,27.03,27.15,26.98,27.15,69800.0,17.2907,17.3674,17.2587,17.3674,69800.0
2008-10-28 12:50:00,27.14,27.2,27.06,27.14,39000.0,17.361,17.3994,17.3098,17.361,39000.0
2008-10-28 12:55:00,27.14,27.25,27.1,27.19,30000.0,17.361,17.4314,17.3354,17.393,30000.0
2008-10-28 13:00:00,27.19,27.28,27.17,27.24,33800.0,17.393,17.4506,17.3802,17.425,33800.0
2008-10-28 13:05:00,27.24,27.47,27.24,27.41,71800.0,17.425,17.5721,17.425,17.5337,71800.0
2008-10-28 13:10:00,27.39,27.56,27.39,27.49,58400.0,17.5209,17.6297,17.5209,17.5849,58400.0
2008-10-28 13:15:00,27.47,27.48,27.25,27.27,51500.0,17.5721,17.5785,17.4314,17.4442,51500.0
2008-10-28 13:20:00,27.27,27.45,27.27,27.33,31500.0,17.4442,17.5593,17.4442,17.4826,31500.0
2008-10-28 13:25:00,27.31,27.31,27.2,27.31,50200.0,17.4698,17.4698,17.3994,17.4698,50200.0
2008-10-28 13:30:00,27.31,27.37,27.26,27.31,33800.0,17.4698,17.5081,17.4378,17.4698,33800.0
2008-10-28 13:35:00,27.32,27.33,27.19,27.32,35800.0,17.4762,17.4826,17.393,17.4762,35800.0
2008-10-28 13:40:00,27.33,27.33,27.12,27.18,36300.0,17.4826,17.4826,17.3482,17.3866,36300.0
2008-10-28 13:45:00,27.18,27.28,27.16,27.26,33600.0,17.3866,17.4506,17.3738,17.4378,33600.0
2008-10-28 13:50:00,27.25,27.3,27.13,27.24,44400.0,17.4314,17.4634,17.3546,17.425,44400.0
2008-10-28 13:55:00,27.24,27.27,27.14,27.25,59700.0,17.425,17.4442,17.361,17.4314,59700.0
2008-10-28 14:00:00,27.23,27.28,27.19,27.27,49400.0,17.4186,17.4506,17.393,17.4442,49400.0
2008-10-28 14:05:00,27.26,27.3,27.14,27.27,92400.0,17.4378,17.4634,17.361,17.4442,92400.0
2008-10-28 14:10:00,27.28,27.49,27.25,27.49,55500.0,17.4506,17.5849,17.4314,17.5849,55500.0
2008-10-28 14:15:00,27.49,27.52,27.29,27.3,24100.0,17.5849,17.6041,17.457,17.4634,24100.0
2008-10-28 14:20:00,27.3,27.56,27.3,27.56,37500.0,17.4634,17.6297,17.4634,17.6297,37500.0
2008-10-28 14:25:00,27.55,27.64,27.42,27.52,70400.0,17.6233,17.6809,17.5401,17.6041,70400.0
2008-10-28 14:30:00,27.53,27.75,27.52,27.68,55300.0,17.6105,17.7512,17.6041,17.7064,55300.0
2008-10-28 14:35:00,27.67,27.7,27.59,27.66,55800.0,17.7,17.7192,17.6489,17.6937,55800.0
2008-10-28 14:40:00,27.67,27.97,27.61,27.91,101800.0,17.7,17.892,17.6617,17.8536,101800.0
2008-10-28 14:45:00,27.9,28.02,27.76,27.9,72700.0,17.8472,17.9239,17.7576,17.8472,72700.0
2008-10-28 14:50:00,27.89,28.12,27.82,28.1,84700.0,17.8408,17.9879,17.796,17.9751,84700.0
2008-10-28 14:55:00,28.09,28.23,27.95,27.99,66200.0,17.9687,18.0583,17.8792,17.9047,66200.0
2008-10-28 15:00:00,27.98,28.15,27.92,28.04,78600.0,17.8984,18.0071,17.86,17.9367,78600.0
2008-10-28 15:05:00,28.04,28.04,27.68,27.73,72100.0,17.9367,17.9367,17.7064,17.7384,72100.0
2008-10-28 15:10:00,27.72,27.99,27.72,27.89,89300.0,17.732,17.9047,17.732,17.8408,89300.0
2008-10-28 15:15:00,27.89,27.94,27.76,27.93,133500.0,17.8408,17.8728,17.7576,17.8664,133500.0
2008-10-28 15:20:00,27.93,28.33,27.93,28.28,122100.0,17.8664,18.1222,17.8664,18.0903,122100.0
2008-10-28 15:25:00,28.27,28.49,28.19,28.38,94200.0,18.0839,18.2246,18.0327,18.1542,94200.0
2008-10-28 15:30:00,28.38,28.42,28.04,28.26,104500.0,18.1542,18.1798,17.9367,18.0775,104500.0
2008-10-28 15:35:00,28.26,28.47,28.23,28.32,112600.0,18.0775,18.2118,18.0583,18.1158,112600.0
2008-10-28 15:40:00,28.32,28.56,28.32,28.56,161200.0,18.1158,18.2694,18.1158,18.2694,161200.0
2008-10-28 15:45:00,28.55,28.69,28.41,28.64,120900.0,18.263,18.3525,18.1734,18.3205,120900.0
2008-10-28 15:50:00,28.63,28.68,28.43,28.55,144200.0,18.3141,18.3461,18.1862,18.263,144200.0
2008-10-28 15:55:00,28.54,28.85,28.53,28.8,291900.0,18.2566,18.4549,18.2502,18.4229,291900.0
2008-10-29 09:30:00,28.46,29.18,28.46,29.0,75900.0,18.2054,18.666,18.2054,18.5508,75900.0
2008-10-29 09:35:00,29.0,29.07,28.71,29.06,105700.0,18.5508,18.5956,18.3653,18.5892,105700.0
2008-10-29 09:40:00,29.0,29.59,28.9,29.52,70100.0,18.5508,18.9282,18.4869,18.8835,70100.0
2008-10-29 09:45:00,29.52,29.79,29.34,29.75,134600.0,18.8835,19.0562,18.7683,19.0306,134600.0
2008-10-29 09:50:00,29.74,29.75,29.21,29.31,109600.0,19.0242,19.0306,18.6852,18.7491,109600.0
2008-10-29 09:55:00,29.31,29.55,29.24,29.28,61000.0,18.7491,18.9027,18.7044,18.7299,61000.0
2008-10-29 10:00:00,29.28,29.59,29.17,29.57,53500.0,18.7299,18.9282,18.6596,18.9154,53500.0
2008-10-29 10:05:00,29.57,29.74,29.4,29.58,56400.0,18.9154,19.0242,18.8067,18.9218,56400.0
2008-10-29 10:10:00,29.6,29.81,29.45,29.75,68900.0,18.9346,19.069,18.8387,19.0306,68900.0
2008-10-29 10:15:00,29.76,29.87,29.68,29.78,63300.0,19.037,19.1074,18.9858,19.0498,63300.0
2008-10-29 10:20:00,29.8,29.99,29.66,29.85,60000.0,19.0626,19.1841,18.973,19.0946,60000.0
2008-10-29 10:25:00,29.86,29.95,29.73,29.79,51300.0,19.101,19.1585,19.0178,19.0562,51300.0
2008-10-29 10:30:00,29.77,29.89,29.55,29.59,46200.0,19.0434,19.1201,18.9027,18.9282,46200.0
2008-10-29 10:35:00,29.58,29.63,29.25,29.42,103300.0,18.9218,18.9538,18.7107,18.8195,103300.0
2008-10-29 10:40:00,29.43,29.56,29.39,29.51,55200.0,18.8259,18.9091,18.8003,18.8771,55200.0
2008-10-29 10:45:00,29.49,29.53,29.34,29.35,45600.0,18.8643,18.8899,18.7683,18.7747,45600.0
2008-10-29 10:50:00,29.36,29.54,29.13,29.15,37500.0,18.7811,18.8963,18.634,18.6468,37500.0
2008-10-29 10:55:00,29.15,29.25,29.11,29.13,35500.0,18.6468,18.7107,18.6212,18.634,35500.0
2008-10-29 11:00:00,29.13,29.42,29.03,29.42,35000.0,18.634,18.8195,18.57,18.8195,35000.0
2008-10-29 11:05:00,29.42,29.62,29.39,29.44,53100.0,18.8195,18.9474,18.8003,18.8323,53100.0
2008-10-29 11:10:00,29.44,29.44,29.16,29.42,39800.0,18.8323,18.8323,18.6532,18.8195,39800.0
2008-10-29 11:15:00,29.41,29.41,29.11,29.38,33100.0,18.8131,18.8131,18.6212,18.7939,33100.0
2008-10-29 11:20:00,29.4,29.5,29.4,29.45,46400.0,18.8067,18.8707,18.8067,18.8387,46400.0
2008-10-29 11:25:00,29.45,29.46,29.3,29.35,43100.0,18.8387,18.8451,18.7427,18.7747,43100.0
2008-10-29 11:30:00,29.33,29.48,29.32,29.38,40200.0,18.7619,18.8579,18.7555,18.7939,40200.0
2008-10-29 11:35:00,29.39,29.4,29.28,29.36,40200.0,18.8003,18.8067,18.7299,18.7811,40200.0
2008-10-29 11:40:00,29.35,29.46,29.32,29.42,30200.0,18.7747,18.8451,18.7555,18.8195,30200.0
2008-10-29 11:45:00,29.39,29.57,29.37,29.49,42300.0,18.8003,18.9154,18.7875,18.8643,42300.0
2008-10-29 11:50:00,29.49,29.63,29.43,29.57,32400.0,18.8643,18.9538,18.8259,18.9154,32400.0
2008-10-29 11:55:00,29.59,29.65,29.57,29.62,27300.0,18.9282,18.9666,18.9154,18.9474,27300.0
2008-10-29 12:00:00,29.62,29.71,29.62,29.65,33800.0,18.9474,19.005,18.9474,18.9666,33800.0
2008-10-29 12:05:00,29.64,29.75,29.58,29.7,27500.0,18.9602,19.0306,18.9218,18.9986,27500.0
2008-10-29 12:10:00,29.7,29.74,29.64,29.68,30800.0,18.9986,19.0242,18.9602,18.9858,30800.0
2008-10-29 12:15:00,29.67,29.7,29.61,29.67,28700.0,18.9794,18.9986,18.941,18.9794,28700.0
2008-10-29 12:20:00,29.66,29.74,29.64,29.71,32700.0,18.973,19.0242,18.9602,19.005,32700.0
2008-10-29 12:25:00,29.68,29.78,29.68,29.78,23000.0,18.9858,19.0498,18.9858,19.0498,23000.0
2008-10-29 12:30:00,29.78,29.97,29.78,29.93,50000.0,19.0498,19.1713,19.0498,19.1457,50000.0
2008-10-29 12:35:00,29.93,30.03,29.92,29.96,103200.0,19.1457,19.2097,19.1393,19.1649,103200.0
2008-10-29 12:40:00,29.96,30.06,29.8,29.8,54700.0,19.1649,19.2289,19.0626,19.0626,54700.0
2008-10-29 12:45:00,29.81,29.9,29.75,29.9,17200.0,19.069,19.1265,19.0306,19.1265,17200.0
2008-10-29 12:50:00,29.9,29.91,29.82,29.9,21700.0,19.1265,19.1329,19.0754,19.1265,21700.0
2008-10-29 12:55:00,29.9,29.94,29.85,29.9,38700.0,19.1265,19.1521,19.0946,19.1265,38700.0
2008-10-29 13:00:00,29.91,29.98,29.81,29.9,60000.0,19.1329,19.1777,19.069,19.1265,60000.0
2008-10-29 13:05:00,29.91,30.0,29.88,29.97,35100.0,19.1329,19.1905,19.1138,19.1713,35100.0
2008-10-29 13:10:00,29.96,30.07,29.95,30.07,61600.0,19.1649,19.2353,19.1585,19.2353,61600.0
2008-10-29 13:15:00,30.07,30.09,29.91,29.92,31000.0,19.2353,19.2481,19.1329,19.1393,31000.0
2008-10-29 13:20:00,29.92,29.99,29.9,29.97,36600.0,19.1393,19.1841,19.1265,19.1713,36600.0
2008-10-29 13:25:00,29.97,30.01,29.91,29.93,35900.0,19.1713,19.1969,19.1329,19.1457,35900.0
2008-10-29 13:30:00,29.93,30.07,29.92,30.07,53400.0,19.1457,19.2353,19.1393,19.2353,53400.0
2008-10-29 13:35:00,30.06,30.09,30.04,30.07,40300.0,19.2289,19.2481,19.2161,19.2353,40300.0
2008-10-29 13:40:00,30.07,30.1,29.93,29.94,41100.0,19.2353,19.2545,19.1457,19.1521,41100.0
2008-10-29 13:45:00,29.95,30.01,29.95,29.96,69000.0,19.1585,19.1969,19.1585,19.1649,69000.0
2008-10-29 13:50:00,29.95,30.14,29.95,30.14,61100.0,19.1585,19.2801,19.1585,19.2801,61100.0
2008-10-29 13:55:00,30.13,30.14,29.9,29.9,46700.0,19.2737,19.2801,19.1265,19.1265,46700.0
2008-10-29 14:00:00,29.9,30.07,29.9,30.06,54700.0,19.1265,19.2353,19.1265,19.2289,54700.0
2008-10-29 14:05:00,30.06,30.09,29.96,30.08,66000.0,19.2289,19.2481,19.1649,19.2417,66000.0
2008-10-29 14:10:00,30.09,30.27,30.04,30.13,53900.0,19.2481,19.3632,19.2161,19.2737,53900.0
2008-10-29 14:15:00,30.15,30.28,29.75,30.11,70500.0,19.2865,19.3696,19.0306,19.2609,70500.0
2008-10-29 14:20:00,30.07,30.34,29.83,29.89,81700.0,19.2353,19.408,19.0818,19.1201,81700.0
2008-10-29 14:25:00,29.89,29.91,29.67,29.75,125700.0,19.1201,19.1329,18.9794,19.0306,125700.0
2008-10-29 14:30:00,29.79,29.89,29.58,29.67,149000.0,19.0562,19.1201,18.9218,18.9794,149000.0
2008-10-29 14:35:00,29.67,30.08,29.67,30.05,156100.0,18.9794,19.2417,18.9794,19.2225,156100.0
2008-10-29 14:40:00,30.06,30.45,30.0,30.28,109100.0,19.2289,19.4784,19.1905,19.3696,109100.0
2008-10-29 14:45:00,30.3,30.5,30.19,30.4,105600.0,19.3824,19.5104,19.3121,19.4464,105600.0
2008-10-29 14:50:00,30.41,30.48,30.25,30.27,150400.0,19.4528,19.4976,19.3504,19.3632,150400.0
2008-10-29 14:55:00,30.24,30.89,30.24,30.83,241800.0,19.344,19.7598,19.344,19.7214,241800.0
2008-10-29 15:00:00,30.83,30.9,30.41,30.47,149700.0,19.7214,19.7662,19.4528,19.4912,149700.0
2008-10-29 15:05:00,30.46,30.66,30.36,30.46,79800.0,19.4848,19.6127,19.4208,19.4848,79800.0
2008-10-29 15:10:00,30.47,30.68,30.38,30.66,94500.0,19.4912,19.6255,19.4336,19.6127,94500.0
2008-10-29 15:15:00,30.66,31.11,30.63,31.08,134400.0,19.6127,19.9006,19.5935,19.8814,134400.0
2008-10-29 15:20:00,31.09,31.46,31.09,31.35,107200.0,19.8878,20.1245,19.8878,20.0541,107200.0
2008-10-29 15:25:00,31.34,31.44,30.86,30.86,114400.0,20.0477,20.1117,19.7406,19.7406,114400.0
2008-10-29 15:30:00,30.87,31.08,30.56,30.57,114700.0,19.747,19.8814,19.5487,19.5551,114700.0
2008-10-29 15:35:00,30.57,30.67,30.38,30.46,146700.0,19.5551,19.6191,19.4336,19.4848,146700.0
2008-10-29 15:40:00,30.46,30.97,30.46,30.78,206100.0,19.4848,19.811,19.4848,19.6895,206100.0
2008-10-29 15:45:00,30.78,30.8,30.55,30.7,223600.0,19.6895,19.7023,19.5423,19.6383,223600.0
2008-10-29 15:50:00,30.69,30.75,30.01,30.17,197600.0,19.6319,19.6703,19.1969,19.2993,197600.0
2008-10-29 15:55:00,30.17,30.39,29.49,29.7,338800.0,19.2993,19.44,18.8643,18.9986,338800.0
2008-10-30 09:30:00,30.99,31.13,30.52,31.13,73300.0,19.8238,19.9134,19.5231,19.9134,73300.0
2008-10-30 09:35:00,31.04,31.12,30.83,30.91,61800.0,19.8558,19.907,19.7214,19.7726,61800.0
2008-10-30 09:40:00,30.87,30.96,30.7,30.9,85400.0,19.747,19.8046,19.6383,19.7662,85400.0
2008-10-30 09:45:00,30.9,31.38,30.9,31.05,64300.0,19.7662,20.0733,19.7662,19.8622,64300.0
2008-10-30 09:50:00,31.04,31.04,30.82,30.82,55100.0,19.8558,19.8558,19.7151,19.7151,55100.0
2008-10-30 09:55:00,30.82,30.95,30.76,30.9,42600.0,19.7151,19.7982,19.6767,19.7662,42600.0
2008-10-30 10:00:00,30.92,31.02,30.68,31.02,30600.0,19.779,19.843,19.6255,19.843,30600.0
2008-10-30 10:05:00,31.03,31.12,30.86,31.01,57900.0,19.8494,19.907,19.7406,19.8366,57900.0
2008-10-30 10:10:00,30.99,31.29,30.93,31.06,79200.0,19.8238,20.0157,19.7854,19.8686,79200.0
2008-10-30 10:15:00,31.06,31.19,30.99,31.14,70600.0,19.8686,19.9517,19.8238,19.9198,70600.0
2008-10-30 10:20:00,31.15,31.33,30.98,31.0,57600.0,19.9261,20.0413,19.8174,19.8302,57600.0
2008-10-30 10:25:00,31.03,31.04,30.66,30.67,41800.0,19.8494,19.8558,19.6127,19.6191,41800.0
2008-10-30 10:30:00,30.7,30.83,30.65,30.83,39700.0,19.6383,19.7214,19.6063,19.7214,39700.0
2008-10-30 10:35:00,30.84,30.85,30.55,30.61,36500.0,19.7278,19.7342,19.5423,19.5807,36500.0
2008-10-30 10:40:00,30.62,30.69,30.56,30.66,40700.0,19.5871,19.6319,19.5487,19.6127,40700.0
2008-10-30 10:45:00,30.65,30.75,30.63,30.64,35600.0,19.6063,19.6703,19.5935,19.5999,35600.0
2008-10-30 10:50:00,30.64,30.85,30.6,30.82,32400.0,19.5999,19.7342,19.5743,19.7151,32400.0
2008-10-30 10:55:00,30.82,30.88,30.73,30.76,44900.0,19.7151,19.7534,19.6575,19.6767,44900.0
2008-10-30 11:00:00,30.77,31.15,30.73,31.03,30400.0,19.6831,19.9261,19.6575,19.8494,30400.0
2008-10-30 11:05:00,31.04,31.05,30.73,30.88,25300.0,19.8558,19.8622,19.6575,19.7534,25300.0
2008-10-30 11:10:00,30.91,31.0,30.69,30.88,53000.0,19.7726,19.8302,19.6319,19.7534,53000.0
2008-10-30 11:15:00,30.89,30.89,30.46,30.59,47000.0,19.7598,19.7598,19.4848,19.5679,47000.0
2008-10-30 11:20:00,30.61,30.74,30.54,30.58,29600.0,19.5807,19.6639,19.5359,19.5615,29600.0
2008-10-30 11:25:00,30.58,30.58,30.35,30.51,26700.0,19.5615,19.5615,19.4144,19.5168,26700.0
2008-10-30 11:30:00,30.53,30.72,30.44,30.55,22500.0,19.5295,19.6511,19.472,19.5423,22500.0
2008-10-30 11:35:00,30.54,30.6,30.36,30.6,20600.0,19.5359,19.5743,19.4208,19.5743,20600.0
2008-10-30 11:40:00,30.6,30.79,30.49,30.77,24000.0,19.5743,19.6959,19.504,19.6831,24000.0
2008-10-30 11:45:00,30.74,30.74,30.36,30.55,26300.0,19.6639,19.6639,19.4208,19.5423,26300.0
2008-10-30 11:50:00,30.54,30.55,30.12,30.19,30400.0,19.5359,19.5423,19.2673,19.3121,30400.0
2008-10-30 11:55:00,30.22,30.53,30.22,30.41,28300.0,19.3312,19.5295,19.3312,19.4528,28300.0
2008-10-30 12:00:00,30.41,30.81,30.39,30.8,18300.0,19.4528,19.7087,19.44,19.7023,18300.0
2008-10-30 12:05:00,30.8,30.82,30.62,30.74,21200.0,19.7023,19.7151,19.5871,19.6639,21200.0
2008-10-30 12:10:00,30.7,30.73,30.48,30.73,22500.0,19.6383,19.6575,19.4976,19.6575,22500.0
2008-10-30 12:15:00,30.73,30.74,30.51,30.59,14300.0,19.6575,19.6639,19.5168,19.5679,14300.0
2008-10-30 12:20:00,30.6,30.77,30.58,30.7,14100.0,19.5743,19.6831,19.5615,19.6383,14100.0
2008-10-30 12:25:00,30.7,30.7,30.55,30.68,15800.0,19.6383,19.6383,19.5423,19.6255,15800.0
2008-10-30 12:30:00,30.69,31.02,30.63,30.98,32700.0,19.6319,19.843,19.5935,19.8174,32700.0
2008-10-30 12:35:00,30.98,30.99,30.87,30.9,19100.0,19.8174,19.8238,19.747,19.7662,19100.0
2008-10-30 12:40:00,30.9,31.06,30.89,30.9,44100.0,19.7662,19.8686,19.7598,19.7662,44100.0
2008-10-30 12:45:00,30.89,31.1,30.85,31.08,41500.0,19.7598,19.8942,19.7342,19.8814,41500.0
2008-10-30 12:50:00,31.08,31.09,30.82,30.89,23300.0,19.8814,19.8878,19.7151,19.7598,23300.0
2008-10-30 12:55:00,30.89,30.89,30.7,30.83,29100.0,19.7598,19.7598,19.6383,19.7214,29100.0
2008-10-30 13:00:00,30.82,30.93,30.77,30.93,39400.0,19.7151,19.7854,19.6831,19.7854,39400.0
2008-10-30 13:05:00,30.92,31.17,30.88,31.15,37800.0,19.779,19.9389,19.7534,19.9261,37800.0
2008-10-30 13:10:00,31.18,31.24,31.05,31.16,34100.0,19.9453,19.9837,19.8622,19.9325,34100.0
2008-10-30 13:15:00,31.17,31.35,31.13,31.23,23700.0,19.9389,20.0541,19.9134,19.9773,23700.0
2008-10-30 13:20:00,31.26,31.26,31.11,31.18,28900.0,19.9965,19.9965,19.9006,19.9453,28900.0
2008-10-30 13:25:00,31.16,31.21,30.93,30.93,41400.0,19.9325,19.9645,19.7854,19.7854,41400.0
2008-10-30 13:30:00,30.94,31.04,30.94,31.04,16900.0,19.7918,19.8558,19.7918,19.8558,16900.0
2008-10-30 13:35:00,31.05,31.2,30.9,31.14,47400.0,19.8622,19.9581,19.7662,19.9198,47400.0
2008-10-30 13:40:00,31.13,31.13,30.77,30.88,38000.0,19.9134,19.9134,19.6831,19.7534,38000.0
2008-10-30 13:45:00,30.88,30.89,30.78,30.83,17400.0,19.7534,19.7598,19.6895,19.7214,17400.0
2008-10-30 13:50:00,30.82,31.07,30.79,30.91,21800.0,19.7151,19.875,19.6959,19.7726,21800.0
2008-10-30 13:55:00,30.92,31.17,30.91,31.09,23300.0,19.779,19.9389,19.7726,19.8878,23300.0
2008-10-30 14:00:00,31.08,31.2,31.01,31.11,24100.0,19.8814,19.9581,19.8366,19.9006,24100.0
2008-10-30 14:05:00,31.1,31.32,31.08,31.21,23900.0,19.8942,20.0349,19.8814,19.9645,23900.0
2008-10-30 14:10:00,31.2,31.29,31.08,31.12,16500.0,19.9581,20.0157,19.8814,19.907,16500.0
2008-10-30 14:15:00,31.11,31.2,30.99,31.08,31000.0,19.9006,19.9581,19.8238,19.8814,31000.0
2008-10-30 14:20:00,31.11,31.47,31.09,31.46,52300.0,19.9006,20.1308,19.8878,20.1245,52300.0
2008-10-30 14:25:00,31.46,31.47,31.25,31.28,27200.0,20.1245,20.1308,19.9901,20.0093,27200.0
2008-10-30 14:30:00,31.29,31.42,31.21,31.35,26700.0,20.0157,20.0989,19.9645,20.0541,26700.0
2008-10-30 14:35:00,31.35,31.48,31.22,31.25,38300.0,20.0541,20.1372,19.9709,19.9901,38300.0
2008-10-30 14:40:00,31.25,31.39,31.17,31.22,32100.0,19.9901,20.0797,19.9389,19.9709,32100.0
2008-10-30 14:45:00,31.23,31.42,31.1,31.42,25100.0,19.9773,20.0989,19.8942,20.0989,25100.0
2008-10-30 14:50:00,31.44,31.47,31.25,31.26,46200.0,20.1117,20.1308,19.9901,19.9965,46200.0
2008-10-30 14:55:00,31.26,31.53,31.21,31.48,65000.0,19.9965,20.1692,19.9645,20.1372,65000.0
2008-10-30 15:00:00,31.5,31.61,31.4,31.61,42000.0,20.15,20.2204,20.0861,20.2204,42000.0
2008-10-30 15:05:00,31.61,31.69,31.53,31.57,72600.0,20.2204,20.2716,20.1692,20.1948,72600.0
2008-10-30 15:10:00,31.57,31.58,31.22,31.33,90100.0,20.1948,20.2012,19.9709,20.0413,90100.0
2008-10-30 15:15:00,31.32,31.32,30.8,31.02,108600.0,20.0349,20.0349,19.7023,19.843,108600.0
2008-10-30 15:20:00,31.04,31.2,30.88,31.2,81800.0,19.8558,19.9581,19.7534,19.9581,81800.0
2008-10-30 15:25:00,31.19,31.27,31.01,31.16,122200.0,19.9517,20.0029,19.8366,19.9325,122200.0
2008-10-30 15:30:00,31.18,31.25,30.85,31.02,186100.0,19.9453,19.9901,19.7342,19.843,186100.0
2008-10-30 15:35:00,31.02,31.48,30.92,31.44,122500.0,19.843,20.1372,19.779,20.1117,122500.0
2008-10-30 15:40:00,31.44,31.53,31.1,31.32,204900.0,20.1117,20.1692,19.8942,20.0349,204900.0
2008-10-30 15:45:00,31.29,31.29,30.96,31.23,91400.0,20.0157,20.0157,19.8046,19.9773,91400.0
2008-10-30 15:50:00,31.24,31.24,30.98,31.15,82300.0,19.9837,19.9837,19.8174,19.9261,82300.0
2008-10-30 15:55:00,31.16,31.46,30.97,31.1,209800.0,19.9325,20.1245,19.811,19.8942,209800.0
2008-10-31 09:30:00,31.44,31.49,31.0,31.08,63300.0,20.1117,20.1436,19.8302,19.8814,63300.0
2008-10-31 09:35:00,31.06,31.09,30.57,30.97,36500.0,19.8686,19.8878,19.5551,19.811,36500.0
2008-10-31 09:40:00,30.97,31.02,30.71,30.72,41000.0,19.811,19.843,19.6447,19.6511,41000.0
2008-10-31 09:45:00,30.74,30.85,30.63,30.77,36700.0,19.6639,19.7342,19.5935,19.6831,36700.0
2008-10-31 09:50:00,30.77,30.91,30.7,30.72,28800.0,19.6831,19.7726,19.6383,19.6511,28800.0
2008-10-31 09:55:00,30.71,30.98,30.71,30.88,31800.0,19.6447,19.8174,19.6447,19.7534,31800.0
2008-10-31 10:00:00,30.87,31.29,30.86,31.14,50800.0,19.747,20.0157,19.7406,19.9198,50800.0
2008-10-31 10:05:00,31.17,31.28,31.02,31.2,39700.0,19.9389,20.0093,19.843,19.9581,39700.0
2008-10-31 10:10:00,31.2,31.23,31.09,31.17,25700.0,19.9581,19.9773,19.8878,19.9389,25700.0
2008-10-31 10:15:00,31.18,31.19,30.97,31.13,39200.0,19.9453,19.9517,19.811,19.9134,39200.0
2008-10-31 10:20:00,31.14,31.14,30.84,30.85,40800.0,19.9198,19.9198,19.7278,19.7342,40800.0
2008-10-31 10:25:00,30.85,30.88,30.68,30.85,44700.0,19.7342,19.7534,19.6255,19.7342,44700.0
2008-10-31 10:30:00,30.84,31.03,30.76,30.81,46400.0,19.7278,19.8494,19.6767,19.7087,46400.0
2008-10-31 10:35:00,30.79,30.8,30.61,30.61,26200.0,19.6959,19.7023,19.5807,19.5807,26200.0
2008-10-31 10:40:00,30.61,30.72,30.5,30.72,80300.0,19.5807,19.6511,19.5104,19.6511,80300.0
2008-10-31 10:45:00,30.74,30.74,30.49,30.61,36900.0,19.6639,19.6639,19.504,19.5807,36900.0
2008-10-31 10:50:00,30.6,30.61,30.48,30.59,35300.0,19.5743,19.5807,19.4976,19.5679,35300.0
2008-10-31 10:55:00,30.58,30.62,30.47,30.62,49400.0,19.5615,19.5871,19.4912,19.5871,49400.0
2008-10-31 11:00:00,30.62,30.77,30.58,30.73,42600.0,19.5871,19.6831,19.5615,19.6575,42600.0
2008-10-31 11:05:00,30.77,30.81,30.63,30.64,26200.0,19.6831,19.7087,19.5935,19.5999,26200.0
2008-10-31 11:10:00,30.63,30.66,30.49,30.55,32100.0,19.5935,19.6127,19.504,19.5423,32100.0
2008-10-31 11:15:00,30.55,30.93,30.41,30.89,52300.0,19.5423,19.7854,19.4528,19.7598,52300.0
2008-10-31 11:20:00,30.89,30.93,30.8,30.89,41200.0,19.7598,19.7854,19.7023,19.7598,41200.0
2008-10-31 11:25:00,30.88,31.03,30.82,30.99,74500.0,19.7534,19.8494,19.7151,19.8238,74500.0
2008-10-31 11:30:00,31.01,31.1,30.9,30.95,39000.0,19.8366,19.8942,19.7662,19.7982,39000.0
2008-10-31 11:35:00,30.96,31.18,30.94,31.14,28300.0,19.8046,19.9453,19.7918,19.9198,28300.0
2008-10-31 11:40:00,31.13,31.19,30.99,31.1,22500.0,19.9134,19.9517,19.8238,19.8942,22500.0
2008-10-31 11:45:00,31.1,31.16,31.01,31.09,31300.0,19.8942,19.9325,19.8366,19.8878,31300.0
2008-10-31 11:50:00,31.12,31.32,31.07,31.32,27000.0,19.907,20.0349,19.875,20.0349,27000.0
2008-10-31 11:55:00,31.34,31.34,31.02,31.09,28900.0,20.0477,20.0477,19.843,19.8878,28900.0
2008-10-31 12:00:00,31.08,31.16,31.04,31.15,23700.0,19.8814,19.9325,19.8558,19.9261,23700.0
2008-10-31 12:05:00,31.15,31.29,31.14,31.24,44100.0,19.9261,20.0157,19.9198,19.9837,44100.0
2008-10-31 12:10:00,31.24,31.34,31.15,31.34,47600.0,19.9837,20.0477,19.9261,20.0477,47600.0
2008-10-31 12:15:00,31.34,31.34,31.1,31.29,45800.0,20.0477,20.0477,19.8942,20.0157,45800.0
2008-10-31 12:20:00,31.29,31.39,31.23,31.3,47800.0,20.0157,20.0797,19.9773,20.0221,47800.0
2008-10-31 12:25:00,31.3,31.43,31.26,31.27,39000.0,20.0221,20.1053,19.9965,20.0029,39000.0
2008-10-31 12:30:00,31.27,31.29,30.97,31.07,32300.0,20.0029,20.0157,19.811,19.875,32300.0
2008-10-31 12:35:00,31.09,31.15,30.96,31.1,30200.0,19.8878,19.9261,19.8046,19.8942,30200.0
2008-10-31 12:40:00,31.12,31.26,31.12,31.25,12000.0,19.907,19.9965,19.907,19.9901,12000.0
2008-10-31 12:45:00,31.27,31.29,31.11,31.25,27000.0,20.0029,20.0157,19.9006,19.9901,27000.0
2008-10-31 12:50:00,31.25,31.33,31.19,31.28,14500.0,19.9901,20.0413,19.9517,20.0093,14500.0
2008-10-31 12:55:00,31.28,31.28,31.14,31.14,21800.0,20.0093,20.0093,19.9198,19.9198,21800.0
2008-10-31 13:00:00,31.16,31.22,31.14,31.2,18200.0,19.9325,19.9709,19.9198,19.9581,18200.0
2008-10-31 13:05:00,31.2,31.23,31.06,31.06,20600.0,19.9581,19.9773,19.8686,19.8686,20600.0
2008-10-31 13:10:00,31.05,31.24,31.05,31.2,19500.0,19.8622,19.9837,19.8622,19.9581,19500.0
2008-10-31 13:15:00,31.2,31.36,31.16,31.36,27800.0,19.9581,20.0605,19.9325,20.0605,27800.0
2008-10-31 13:20:00,31.38,31.66,31.36,31.65,41700.0,20.0733,20.2524,20.0605,20.246,41700.0
2008-10-31 13:25:00,31.64,31.64,31.47,31.5,31800.0,20.2396,20.2396,20.1308,20.15,31800.0
2008-10-31 13:30:00,31.5,31.9,31.5,31.88,49700.0,20.15,20.4059,20.15,20.3931,49700.0
2008-10-31 13:35:00,31.9,31.95,31.68,31.76,17800.0,20.4059,20.4379,20.2652,20.3164,17800.0
2008-10-31 13:40:00,31.75,31.8,31.55,31.7,22700.0,20.31,20.3419,20.182,20.278,22700.0
2008-10-31 13:45:00,31.68,31.76,31.58,31.64,22400.0,20.2652,20.3164,20.2012,20.2396,22400.0
2008-10-31 13:50:00,31.64,31.66,31.53,31.54,22600.0,20.2396,20.2524,20.1692,20.1756,22600.0
2008-10-31 13:55:00,31.55,31.66,31.48,31.62,44200.0,20.182,20.2524,20.1372,20.2268,44200.0
2008-10-31 14:00:00,31.63,31.72,31.54,31.63,32200.0,20.2332,20.2908,20.1756,20.2332,32200.0
2008-10-31 14:05:00,31.63,31.84,31.63,31.8,23600.0,20.2332,20.3675,20.2332,20.3419,23600.0
2008-10-31 14:10:00,31.8,31.8,31.67,31.69,29900.0,20.3419,20.3419,20.2588,20.2716,29900.0
2008-10-31 14:15:00,31.7,31.71,31.56,31.62,46200.0,20.278,20.2844,20.1884,20.2268,46200.0
2008-10-31 14:20:00,31.64,31.7,31.47,31.63,29700.0,20.2396,20.278,20.1308,20.2332,29700.0
2008-10-31 14:25:00,31.65,31.8,31.59,31.73,42200.0,20.246,20.3419,20.2076,20.2972,42200.0
2008-10-31 14:30:00,31.73,31.84,31.52,31.84,51900.0,20.2972,20.3675,20.1628,20.3675,51900.0
2008-10-31 14:35:00,31.84,31.94,31.79,31.89,32400.0,20.3675,20.4315,20.3355,20.3995,32400.0
2008-10-31 14:40:00,31.88,31.94,31.71,31.85,52000.0,20.3931,20.4315,20.2844,20.3739,52000.0
2008-10-31 14:45:00,31.86,31.88,31.6,31.76,24700.0,20.3803,20.3931,20.214,20.3164,24700.0
2008-10-31 14:50:00,31.8,31.95,31.77,31.91,29900.0,20.3419,20.4379,20.3228,20.4123,29900.0
2008-10-31 14:55:00,31.92,31.99,31.87,31.97,19900.0,20.4187,20.4635,20.3867,20.4507,19900.0
2008-10-31 15:00:00,31.96,32.0,31.91,31.98,116300.0,20.4443,20.4699,20.4123,20.4571,116300.0
2008-10-31 15:05:00,31.99,32.09,31.77,32.07,96900.0,20.4635,20.5275,20.3228,20.5147,96900.0
2008-10-31 15:10:00,32.08,32.13,31.59,31.68,81300.0,20.5211,20.553,20.2076,20.2652,81300.0
2008-10-31 15:15:00,31.67,31.79,31.52,31.54,62300.0,20.2588,20.3355,20.1628,20.1756,62300.0
2008-10-31 15:20:00,31.53,31.53,31.27,31.4,104200.0,20.1692,20.1692,20.0029,20.0861,104200.0
2008-10-31 15:25:00,31.43,31.46,31.08,31.13,65700.0,20.1053,20.1245,19.8814,19.9134,65700.0
2008-10-31 15:30:00,31.13,31.4,31.08,31.39,73100.0,19.9134,20.0861,19.8814,20.0797,73100.0
2008-10-31 15:35:00,31.38,31.52,31.35,31.5,99300.0,20.0733,20.1628,20.0541,20.15,99300.0
2008-10-31 15:40:00,31.5,31.5,30.66,30.9,186000.0,20.15,20.15,19.6127,19.7662,186000.0
2008-10-31 15:45:00,30.9,31.15,30.79,31.02,112300.0,19.7662,19.9261,19.6959,19.843,112300.0
2008-10-31 15:50:00,31.02,31.25,30.79,30.95,112700.0,19.843,19.9901,19.6959,19.7982,112700.0
2008-10-31 15:55:00,30.96,31.26,30.92,31.26,187700.0,19.8046,19.9965,19.779,19.9965,187700.0
2008-11-03 09:30:00,31.2,31.51,30.85,30.93,41500.0,19.9581,20.1564,19.7342,19.7854,41500.0
2008-11-03 09:35:00,30.86,31.4,30.86,31.37,18400.0,19.7406,20.0861,19.7406,20.0669,18400.0
2008-11-03 09:40:00,31.36,31.6,31.36,31.47,41000.0,20.0605,20.214,20.0605,20.1308,41000.0
2008-11-03 09:45:00,31.48,31.64,31.48,31.59,21500.0,20.1372,20.2396,20.1372,20.2076,21500.0
2008-11-03 09:50:00,31.6,31.61,31.41,31.52,21200.0,20.214,20.2204,20.0925,20.1628,21200.0
2008-11-03 09:55:00,31.53,31.53,31.32,31.34,27300.0,20.1692,20.1692,20.0349,20.0477,27300.0
2008-11-03 10:00:00,31.36,31.5,31.26,31.49,89200.0,20.0605,20.15,19.9965,20.1436,89200.0
2008-11-03 10:05:00,31.49,31.6,31.28,31.51,88200.0,20.1436,20.214,20.0093,20.1564,88200.0
2008-11-03 10:10:00,31.52,31.65,31.43,31.51,51300.0,20.1628,20.246,20.1053,20.1564,51300.0
2008-11-03 10:15:00,31.51,31.58,31.36,31.37,33600.0,20.1564,20.2012,20.0605,20.0669,33600.0
2008-11-03 10:20:00,31.36,31.41,31.16,31.22,34100.0,20.0605,20.0925,19.9325,19.9709,34100.0
2008-11-03 10:25:00,31.21,31.21,31.06,31.06,34100.0,19.9645,19.9645,19.8686,19.8686,34100.0
2008-11-03 10:30:00,31.06,31.36,31.0,31.27,55900.0,19.8686,20.0605,19.8302,20.0029,55900.0
2008-11-03 10:35:00,31.27,31.31,31.16,31.23,18800.0,20.0029,20.0285,19.9325,19.9773,18800.0
2008-11-03 10:40:00,31.23,31.24,31.09,31.09,16900.0,19.9773,19.9837,19.8878,19.8878,16900.0
2008-11-03 10:45:00,31.1,31.28,31.07,31.25,34000.0,19.8942,20.0093,19.875,19.9901,34000.0
2008-11-03 10:50:00,31.24,31.29,31.13,31.19,36900.0,19.9837,20.0157,19.9134,19.9517,36900.0
2008-11-03 10:55:00,31.19,31.23,31.1,31.14,28600.0,19.9517,19.9773,19.8942,19.9198,28600.0
2008-11-03 11:00:00,31.14,31.27,31.14,31.17,21000.0,19.9198,20.0029,19.9198,19.9389,21000.0
2008-11-03 11:05:00,31.15,31.19,31.05,31.12,28200.0,19.9261,19.9517,19.8622,19.907,28200.0
2008-11-03 11:10:00,31.11,31.14,31.02,31.03,14600.0,19.9006,19.9198,19.843,19.8494,14600.0
2008-11-03 11:15:00,31.03,31.08,30.96,31.06,21500.0,19.8494,19.8814,19.8046,19.8686,21500.0
2008-11-03 11:20:00,31.06,31.09,30.95,30.96,22500.0,19.8686,19.8878,19.7982,19.8046,22500.0
2008-11-03 11:25:00,30.95,31.1,30.95,31.07,23300.0,19.7982,19.8942,19.7982,19.875,23300.0
2008-11-03 11:30:00,31.07,31.12,31.06,31.12,25000.0,19.875,19.907,19.8686,19.907,25000.0
2008-11-03 11:35:00,31.15,31.24,31.15,31.23,22000.0,19.9261,19.9837,19.9261,19.9773,22000.0
2008-11-03 11:40:00,31.24,31.35,31.23,31.28,31500.0,19.9837,20.0541,19.9773,20.0093,31500.0
2008-11-03 11:45:00,31.28,31.32,31.23,31.25,26700.0,20.0093,20.0349,19.9773,19.9901,26700.0
2008-11-03 11:50:00,31.26,31.31,31.25,31.26,25600.0,19.9965,20.0285,19.9901,19.9965,25600.0
2008-11-03 11:55:00,31.26,31.31,31.19,31.19,27600.0,19.9965,20.0285,19.9517,19.9517,27600.0
2008-11-03 12:00:00,31.2,31.21,31.15,31.16,21400.0,19.9581,19.9645,19.9261,19.9325,21400.0
2008-11-03 12:05:00,31.15,31.15,31.07,31.07,14400.0,19.9261,19.9261,19.875,19.875,14400.0
2008-11-03 12:10:00,31.08,31.15,31.08,31.14,27200.0,19.8814,19.9261,19.8814,19.9198,27200.0
2008-11-03 12:15:00,31.14,31.14,31.06,31.06,19300.0,19.9198,19.9198,19.8686,19.8686,19300.0
2008-11-03 12:20:00,31.07,31.08,31.0,31.06,21400.0,19.875,19.8814,19.8302,19.8686,21400.0
2008-11-03 12:25:00,31.05,31.15,31.04,31.09,17500.0,19.8622,19.9261,19.8558,19.8878,17500.0
2008-11-03 12:30:00,31.09,31.15,31.07,31.09,19000.0,19.8878,19.9261,19.875,19.8878,19000.0
2008-11-03 12:35:00,31.09,31.11,30.97,30.97,15100.0,19.8878,19.9006,19.811,19.811,15100.0
2008-11-03 12:40:00,30.97,30.98,30.89,30.94,14600.0,19.811,19.8174,19.7598,19.7918,14600.0
2008-11-03 12:45:00,30.95,30.97,30.91,30.94,26900.0,19.7982,19.811,19.7726,19.7918,26900.0
2008-11-03 12:50:00,30.94,30.99,30.92,30.94,32900.0,19.7918,19.8238,19.779,19.7918,32900.0
2008-11-03 12:55:00,30.93,30.95,30.89,30.95,22300.0,19.7854,19.7982,19.7598,19.7982,22300.0
2008-11-03 13:00:00,30.95,31.0,30.94,30.97,19100.0,19.7982,19.8302,19.7918,19.811,19100.0
2008-11-03 13:05:00,30.97,30.99,30.95,30.98,19300.0,19.811,19.8238,19.7982,19.8174,19300.0
2008-11-03 13:10:00,30.98,31.02,30.94,30.94,20500.0,19.8174,19.843,19.7918,19.7918,20500.0
2008-11-03 13:15:00,30.93,30.94,30.82,30.85,34600.0,19.7854,19.7918,19.7151,19.7342,34600.0
2008-11-03 13:20:00,30.86,30.89,30.85,30.89,17000.0,19.7406,19.7598,19.7342,19.7598,17000.0
2008-11-03 13:25:00,30.89,30.9,30.83,30.86,25000.0,19.7598,19.7662,19.7214,19.7406,25000.0
2008-11-03 13:30:00,30.85,30.88,30.83,30.87,22800.0,19.7342,19.7534,19.7214,19.747,22800.0
2008-11-03 13:35:00,30.86,30.91,30.84,30.89,19000.0,19.7406,19.7726,19.7278,19.7598,19000.0
2008-11-03 13:40:00,30.89,30.9,30.83,30.85,24800.0,19.7598,19.7662,19.7214,19.7342,24800.0
2008-11-03 13:45:00,30.85,30.86,30.76,30.78,21600.0,19.7342,19.7406,19.6767,19.6895,21600.0
2008-11-03 13:50:00,30.77,30.84,30.77,30.84,17200.0,19.6831,19.7278,19.6831,19.7278,17200.0
2008-11-03 13:55:00,30.84,30.84,30.73,30.82,24100.0,19.7278,19.7278,19.6575,19.7151,24100.0
2008-11-03 14:00:00,30.81,30.83,30.76,30.78,34800.0,19.7087,19.7214,19.6767,19.6895,34800.0
2008-11-03 14:05:00,30.77,30.81,30.75,30.79,18900.0,19.6831,19.7087,19.6703,19.6959,18900.0
2008-11-03 14:10:00,30.79,30.8,30.68,30.68,17600.0,19.6959,19.7023,19.6255,19.6255,17600.0
2008-11-03 14:15:00,30.68,30.69,30.56,30.61,33700.0,19.6255,19.6319,19.5487,19.5807,33700.0
2008-11-03 14:20:00,30.6,30.71,30.56,30.7,29800.0,19.5743,19.6447,19.5487,19.6383,29800.0
2008-11-03 14:25:00,30.7,30.77,30.67,30.77,15200.0,19.6383,19.6831,19.6191,19.6831,15200.0
2008-11-03 14:30:00,30.76,30.76,30.7,30.7,16800.0,19.6767,19.6767,19.6383,19.6383,16800.0
2008-11-03 14:35:00,30.7,30.79,30.68,30.73,15800.0,19.6383,19.6959,19.6255,19.6575,15800.0
2008-11-03 14:40:00,30.72,30.73,30.66,30.68,28200.0,19.6511,19.6575,19.6127,19.6255,28200.0
2008-11-03 14:45:00,30.68,30.75,30.68,30.75,30700.0,19.6255,19.6703,19.6255,19.6703,30700.0
2008-11-03 14:50:00,30.75,30.8,30.74,30.8,33200.0,19.6703,19.7023,19.6639,19.7023,33200.0
2008-11-03 14:55:00,30.8,30.84,30.67,30.69,34000.0,19.7023,19.7278,19.6191,19.6319,34000.0
2008-11-03 15:00:00,30.69,30.73,30.65,30.7,38500.0,19.6319,19.6575,19.6063,19.6383,38500.0
2008-11-03 15:05:00,30.7,30.81,30.67,30.8,38700.0,19.6383,19.7087,19.6191,19.7023,38700.0
2008-11-03 15:10:00,30.81,30.84,30.68,30.73,38000.0,19.7087,19.7278,19.6255,19.6575,38000.0
2008-11-03 15:15:00,30.73,30.83,30.73,30.83,42600.0,19.6575,19.7214,19.6575,19.7214,42600.0
2008-11-03 15:20:00,30.84,30.84,30.66,30.7,37800.0,19.7278,19.7278,19.6127,19.6383,37800.0
2008-11-03 15:25:00,30.71,30.75,30.64,30.72,35100.0,19.6447,19.6703,19.5999,19.6511,35100.0
2008-11-03 15:30:00,30.72,30.77,30.65,30.75,37800.0,19.6511,19.6831,19.6063,19.6703,37800.0
2008-11-03 15:35:00,30.77,30.82,30.73,30.82,33600.0,19.6831,19.7151,19.6575,19.7151,33600.0
2008-11-03 15:40:00,30.82,30.91,30.79,30.87,73000.0,19.7151,19.7726,19.6959,19.747,73000.0
2008-11-03 15:45:00,30.86,30.98,30.83,30.93,85400.0,19.7406,19.8174,19.7214,19.7854,85400.0
2008-11-03 15:50:00,30.94,30.95,30.85,30.89,103200.0,19.7918,19.7982,19.7342,19.7598,103200.0
2008-11-03 15:55:00,30.89,30.9,30.76,30.85,134400.0,19.7598,19.7662,19.6767,19.7342,134400.0
2008-11-04 09:30:00,31.46,31.71,31.43,31.65,61600.0,20.1245,20.2844,20.1053,20.246,61600.0
2008-11-04 09:35:00,31.69,31.95,31.62,31.8,50500.0,20.2716,20.4379,20.2268,20.3419,50500.0
2008-11-04 09:40:00,31.76,31.89,31.59,31.79,39400.0,20.3164,20.3995,20.2076,20.3355,39400.0
2008-11-04 09:45:00,31.78,31.81,31.55,31.77,20500.0,20.3291,20.3483,20.182,20.3228,20500.0
2008-11-04 09:50:00,31.79,31.83,31.61,31.68,19300.0,20.3355,20.3611,20.2204,20.2652,19300.0
2008-11-04 09:55:00,31.71,31.76,31.53,31.55,29700.0,20.2844,20.3164,20.1692,20.182,29700.0
2008-11-04 10:00:00,31.55,31.62,31.49,31.59,67800.0,20.182,20.2268,20.1436,20.2076,67800.0
2008-11-04 10:05:00,31.6,31.61,31.42,31.44,37300.0,20.214,20.2204,20.0989,20.1117,37300.0
2008-11-04 10:10:00,31.48,31.53,31.47,31.52,20800.0,20.1372,20.1692,20.1308,20.1628,20800.0
2008-11-04 10:15:00,31.51,31.74,31.51,31.74,26600.0,20.1564,20.3036,20.1564,20.3036,26600.0
2008-11-04 10:20:00,31.71,31.81,31.69,31.75,22100.0,20.2844,20.3483,20.2716,20.31,22100.0
2008-11-04 10:25:00,31.75,31.79,31.66,31.78,18100.0,20.31,20.3355,20.2524,20.3291,18100.0
2008-11-04 10:30:00,31.78,31.83,31.75,31.83,29900.0,20.3291,20.3611,20.31,20.3611,29900.0
2008-11-04 10:35:00,31.82,31.94,31.79,31.91,32200.0,20.3547,20.4315,20.3355,20.4123,32200.0
2008-11-04 10:40:00,31.91,31.94,31.84,31.84,24300.0,20.4123,20.4315,20.3675,20.3675,24300.0
2008-11-04 10:45:00,31.85,31.98,31.82,31.95,19100.0,20.3739,20.4571,20.3547,20.4379,19100.0
2008-11-04 10:50:00,31.98,32.04,31.95,31.97,26900.0,20.4571,20.4955,20.4379,20.4507,26900.0
2008-11-04 10:55:00,31.97,32.07,31.9,32.03,19000.0,20.4507,20.5147,20.4059,20.4891,19000.0
2008-11-04 11:00:00,32.04,32.23,32.03,32.22,39300.0,20.4955,20.617,20.4891,20.6106,39300.0
2008-11-04 11:05:00,32.21,32.21,32.03,32.08,35000.0,20.6042,20.6042,20.4891,20.5211,35000.0
2008-11-04 11:10:00,32.06,32.1,31.93,31.97,23200.0,20.5083,20.5338,20.4251,20.4507,23200.0
2008-11-04 11:15:00,31.96,32.02,31.94,31.97,38600.0,20.4443,20.4827,20.4315,20.4507,38600.0
2008-11-04 11:20:00,31.96,32.0,31.94,31.95,24800.0,20.4443,20.4699,20.4315,20.4379,24800.0
2008-11-04 11:25:00,31.96,32.06,31.96,32.04,28400.0,20.4443,20.5083,20.4443,20.4955,28400.0
2008-11-04 11:30:00,32.03,32.13,32.01,32.08,43400.0,20.4891,20.553,20.4763,20.5211,43400.0
2008-11-04 11:35:00,32.08,32.1,31.99,32.0,11700.0,20.5211,20.5338,20.4635,20.4699,11700.0
2008-11-04 11:40:00,32.02,32.08,31.99,32.08,19700.0,20.4827,20.5211,20.4635,20.5211,19700.0
2008-11-04 11:45:00,32.07,32.13,32.04,32.1,19400.0,20.5147,20.553,20.4955,20.5338,19400.0
2008-11-04 11:50:00,32.11,32.21,32.08,32.13,21100.0,20.5402,20.6042,20.5211,20.553,21100.0
2008-11-04 11:55:00,32.12,32.17,32.09,32.13,22600.0,20.5466,20.5786,20.5275,20.553,22600.0
2008-11-04 12:00:00,32.13,32.16,32.0,32.0,27700.0,20.553,20.5722,20.4699,20.4699,27700.0
2008-11-04 12:05:00,32.01,32.05,31.99,31.99,21800.0,20.4763,20.5019,20.4635,20.4635,21800.0
2008-11-04 12:10:00,32.01,32.11,31.99,32.11,30500.0,20.4763,20.5402,20.4635,20.5402,30500.0
2008-11-04 12:15:00,32.11,32.11,32.06,32.1,26900.0,20.5402,20.5402,20.5083,20.5338,26900.0
2008-11-04 12:20:00,32.11,32.15,32.08,32.1,26900.0,20.5402,20.5658,20.5211,20.5338,26900.0
2008-11-04 12:25:00,32.1,32.12,32.05,32.07,25300.0,20.5338,20.5466,20.5019,20.5147,25300.0
2008-11-04 12:30:00,32.07,32.08,32.02,32.05,17500.0,20.5147,20.5211,20.4827,20.5019,17500.0
2008-11-04 12:35:00,32.04,32.08,32.02,32.04,24900.0,20.4955,20.5211,20.4827,20.4955,24900.0
2008-11-04 12:40:00,32.04,32.05,32.01,32.05,12000.0,20.4955,20.5019,20.4763,20.5019,12000.0
2008-11-04 12:45:00,32.05,32.12,32.04,32.09,23700.0,20.5019,20.5466,20.4955,20.5275,23700.0
2008-11-04 12:50:00,32.09,32.12,32.06,32.11,14500.0,20.5275,20.5466,20.5083,20.5402,14500.0
2008-11-04 12:55:00,32.11,32.14,32.05,32.14,27900.0,20.5402,20.5594,20.5019,20.5594,27900.0
2008-11-04 13:00:00,32.14,32.2,32.08,32.1,19300.0,20.5594,20.5978,20.5211,20.5338,19300.0
2008-11-04 13:05:00,32.1,32.12,32.07,32.08,19100.0,20.5338,20.5466,20.5147,20.5211,19100.0
2008-11-04 13:10:00,32.09,32.09,32.0,32.06,24500.0,20.5275,20.5275,20.4699,20.5083,24500.0
2008-11-04 13:15:00,32.06,32.19,32.06,32.16,26800.0,20.5083,20.5914,20.5083,20.5722,26800.0
2008-11-04 13:20:00,32.16,32.19,32.13,32.14,18400.0,20.5722,20.5914,20.553,20.5594,18400.0
2008-11-04 13:25:00,32.15,32.15,32.07,32.08,22800.0,20.5658,20.5658,20.5147,20.5211,22800.0
2008-11-04 13:30:00,32.09,32.1,32.06,32.09,34300.0,20.5275,20.5338,20.5083,20.5275,34300.0
2008-11-04 13:35:00,32.09,32.17,32.08,32.16,33200.0,20.5275,20.5786,20.5211,20.5722,33200.0
2008-11-04 13:40:00,32.16,32.23,32.15,32.21,40000.0,20.5722,20.617,20.5658,20.6042,40000.0
2008-11-04 13:45:00,32.22,32.35,32.2,32.32,52900.0,20.6106,20.6938,20.5978,20.6746,52900.0
2008-11-04 13:50:00,32.31,32.34,32.15,32.15,20300.0,20.6682,20.6874,20.5658,20.5658,20300.0
2008-11-04 13:55:00,32.15,32.28,32.15,32.24,21400.0,20.5658,20.649,20.5658,20.6234,21400.0
2008-11-04 14:00:00,32.24,32.24,32.15,32.21,60900.0,20.6234,20.6234,20.5658,20.6042,60900.0
2008-11-04 14:05:00,32.2,32.21,32.09,32.15,51800.0,20.5978,20.6042,20.5275,20.5658,51800.0
2008-11-04 14:10:00,32.14,32.28,32.13,32.28,33900.0,20.5594,20.649,20.553,20.649,33900.0
2008-11-04 14:15:00,32.28,32.31,32.2,32.25,62900.0,20.649,20.6682,20.5978,20.6298,62900.0
2008-11-04 14:20:00,32.25,32.29,32.21,32.21,38600.0,20.6298,20.6554,20.6042,20.6042,38600.0
2008-11-04 14:25:00,32.22,32.29,32.2,32.28,41400.0,20.6106,20.6554,20.5978,20.649,41400.0
2008-11-04 14:30:00,32.28,32.33,32.25,32.29,110100.0,20.649,20.681,20.6298,20.6554,110100.0
2008-11-04 14:35:00,32.3,32.35,32.25,32.28,29300.0,20.6618,20.6938,20.6298,20.649,29300.0
2008-11-04 14:40:00,32.3,32.36,32.29,32.31,21900.0,20.6618,20.7002,20.6554,20.6682,21900.0
2008-11-04 14:45:00,32.3,32.33,32.27,32.27,45600.0,20.6618,20.681,20.6426,20.6426,45600.0
2008-11-04 14:50:00,32.27,32.29,32.21,32.21,51300.0,20.6426,20.6554,20.6042,20.6042,51300.0
2008-11-04 14:55:00,32.21,32.26,32.13,32.17,33400.0,20.6042,20.6362,20.553,20.5786,33400.0
2008-11-04 15:00:00,32.18,32.19,32.05,32.1,67900.0,20.585,20.5914,20.5019,20.5338,67900.0
2008-11-04 15:05:00,32.1,32.26,32.09,32.16,79000.0,20.5338,20.6362,20.5275,20.5722,79000.0
2008-11-04 15:10:00,32.17,32.37,32.17,32.37,74100.0,20.5786,20.7066,20.5786,20.7066,74100.0
2008-11-04 15:15:00,32.38,32.4,32.3,32.33,43500.0,20.713,20.7258,20.6618,20.681,43500.0
2008-11-04 15:20:00,32.31,32.36,32.23,32.36,56200.0,20.6682,20.7002,20.617,20.7002,56200.0
2008-11-04 15:25:00,32.36,32.41,32.32,32.34,67300.0,20.7002,20.7322,20.6746,20.6874,67300.0
2008-11-04 15:30:00,32.35,32.54,32.35,32.5,79500.0,20.6938,20.8153,20.6938,20.7897,79500.0
2008-11-04 15:35:00,32.51,32.51,32.43,32.45,76500.0,20.7961,20.7961,20.7449,20.7577,76500.0
2008-11-04 15:40:00,32.46,32.69,32.46,32.67,231700.0,20.7641,20.9113,20.7641,20.8985,231700.0
2008-11-04 15:45:00,32.67,32.8,32.67,32.7,161000.0,20.8985,20.9816,20.8985,20.9177,161000.0
2008-11-04 15:50:00,32.71,32.72,32.53,32.65,357000.0,20.9241,20.9305,20.8089,20.8857,357000.0
2008-11-04 15:55:00,32.66,32.75,32.6,32.71,240800.0,20.8921,20.9496,20.8537,20.9241,240800.0
2008-11-05 09:30:00,32.36,32.38,32.09,32.22,72800.0,20.7002,20.713,20.5275,20.6106,72800.0
2008-11-05 09:35:00,32.25,32.4,32.17,32.33,74900.0,20.6298,20.7258,20.5786,20.681,74900.0
2008-11-05 09:40:00,32.34,32.37,32.2,32.25,66800.0,20.6874,20.7066,20.5978,20.6298,66800.0
2008-11-05 09:45:00,32.24,32.33,32.17,32.25,64900.0,20.6234,20.681,20.5786,20.6298,64900.0
2008-11-05 09:50:00,32.26,32.4,32.21,32.34,35500.0,20.6362,20.7258,20.6042,20.6874,35500.0
2008-11-05 09:55:00,32.35,32.4,32.27,32.34,32200.0,20.6938,20.7258,20.6426,20.6874,32200.0
2008-11-05 10:00:00,32.32,32.53,32.27,32.46,37100.0,20.6746,20.8089,20.6426,20.7641,37100.0
2008-11-05 10:05:00,32.5,32.59,32.4,32.5,44100.0,20.7897,20.8473,20.7258,20.7897,44100.0
2008-11-05 10:10:00,32.5,32.57,32.45,32.45,62900.0,20.7897,20.8345,20.7577,20.7577,62900.0
2008-11-05 10:15:00,32.46,32.6,32.4,32.54,34400.0,20.7641,20.8537,20.7258,20.8153,34400.0
2008-11-05 10:20:00,32.55,32.67,32.39,32.44,38700.0,20.8217,20.8985,20.7194,20.7513,38700.0
2008-11-05 10:25:00,32.45,32.53,32.36,32.47,26200.0,20.7577,20.8089,20.7002,20.7705,26200.0
2008-11-05 10:30:00,32.51,32.56,32.36,32.44,53800.0,20.7961,20.8281,20.7002,20.7513,53800.0
2008-11-05 10:35:00,32.43,32.48,32.3,32.34,27800.0,20.7449,20.7769,20.6618,20.6874,27800.0
2008-11-05 10:40:00,32.34,32.42,32.3,32.3,92000.0,20.6874,20.7385,20.6618,20.6618,92000.0
2008-11-05 10:45:00,32.3,32.4,32.29,32.35,44900.0,20.6618,20.7258,20.6554,20.6938,44900.0
2008-11-05 10:50:00,32.36,32.42,32.29,32.35,50300.0,20.7002,20.7385,20.6554,20.6938,50300.0
2008-11-05 10:55:00,32.36,32.38,32.27,32.33,27800.0,20.7002,20.713,20.6426,20.681,27800.0
2008-11-05 11:00:00,32.33,32.43,32.31,32.38,28400.0,20.681,20.7449,20.6682,20.713,28400.0
2008-11-05 11:05:00,32.39,32.4,32.35,32.37,22800.0,20.7194,20.7258,20.6938,20.7066,22800.0
2008-11-05 11:10:00,32.37,32.47,32.35,32.38,30000.0,20.7066,20.7705,20.6938,20.713,30000.0
2008-11-05 11:15:00,32.4,32.42,32.25,32.3,29200.0,20.7258,20.7385,20.6298,20.6618,29200.0
2008-11-05 11:20:00,32.33,32.33,32.22,32.23,64700.0,20.681,20.681,20.6106,20.617,64700.0
2008-11-05 11:25:00,32.25,32.29,32.2,32.26,26300.0,20.6298,20.6554,20.5978,20.6362,26300.0
2008-11-05 11:30:00,32.27,32.28,32.22,32.23,34600.0,20.6426,20.649,20.6106,20.617,34600.0
2008-11-05 11:35:00,32.24,32.27,32.12,32.12,48200.0,20.6234,20.6426,20.5466,20.5466,48200.0
2008-11-05 11:40:00,32.12,32.14,32.0,32.0,55000.0,20.5466,20.5594,20.4699,20.4699,55000.0
2008-11-05 11:45:00,32.0,32.04,32.0,32.0,44900.0,20.4699,20.4955,20.4699,20.4699,44900.0
2008-11-05 11:50:00,32.0,32.11,31.96,32.04,32800.0,20.4699,20.5402,20.4443,20.4955,32800.0
2008-11-05 11:55:00,32.05,32.06,32.0,32.05,20200.0,20.5019,20.5083,20.4699,20.5019,20200.0
2008-11-05 12:00:00,32.06,32.18,32.06,32.17,20700.0,20.5083,20.585,20.5083,20.5786,20700.0
2008-11-05 12:05:00,32.17,32.19,32.15,32.18,24900.0,20.5786,20.5914,20.5658,20.585,24900.0
2008-11-05 12:10:00,32.19,32.27,32.16,32.2,51300.0,20.5914,20.6426,20.5722,20.5978,51300.0
2008-11-05 12:15:00,32.2,32.21,32.06,32.08,31300.0,20.5978,20.6042,20.5083,20.5211,31300.0
2008-11-05 12:20:00,32.08,32.13,32.03,32.07,18500.0,20.5211,20.553,20.4891,20.5147,18500.0
2008-11-05 12:25:00,32.05,32.06,31.84,31.91,49600.0,20.5019,20.5083,20.3675,20.4123,49600.0
2008-11-05 12:30:00,31.92,31.92,31.85,31.85,9600.0,20.4187,20.4187,20.3739,20.3739,9600.0
2008-11-05 12:35:00,31.86,31.86,31.76,31.77,35900.0,20.3803,20.3803,20.3164,20.3228,35900.0
2008-11-05 12:40:00,31.77,31.79,31.67,31.68,37100.0,20.3228,20.3355,20.2588,20.2652,37100.0
2008-11-05 12:45:00,31.67,31.73,31.67,31.7,32400.0,20.2588,20.2972,20.2588,20.278,32400.0
2008-11-05 12:50:00,31.68,31.69,31.65,31.65,30900.0,20.2652,20.2716,20.246,20.246,30900.0
2008-11-05 12:55:00,31.65,31.73,31.63,31.66,21100.0,20.246,20.2972,20.2332,20.2524,21100.0
2008-11-05 13:00:00,31.67,31.74,31.67,31.71,21800.0,20.2588,20.3036,20.2588,20.2844,21800.0
2008-11-05 13:05:00,31.72,31.72,31.61,31.71,26600.0,20.2908,20.2908,20.2204,20.2844,26600.0
2008-11-05 13:10:00,31.71,31.74,31.69,31.71,17300.0,20.2844,20.3036,20.2716,20.2844,17300.0
2008-11-05 13:15:00,31.72,31.74,31.68,31.68,34900.0,20.2908,20.3036,20.2652,20.2652,34900.0
2008-11-05 13:20:00,31.68,31.69,31.54,31.6,23200.0,20.2652,20.2716,20.1756,20.214,23200.0
2008-11-05 13:25:00,31.59,31.7,31.58,31.68,33400.0,20.2076,20.278,20.2012,20.2652,33400.0
2008-11-05 13:30:00,31.69,31.69,31.51,31.55,75700.0,20.2716,20.2716,20.1564,20.182,75700.0
2008-11-05 13:35:00,31.55,31.61,31.49,31.52,60700.0,20.182,20.2204,20.1436,20.1628,60700.0
2008-11-05 13:40:00,31.52,31.65,31.45,31.64,71800.0,20.1628,20.246,20.1181,20.2396,71800.0
2008-11-05 13:45:00,31.6,31.65,31.55,31.6,87600.0,20.214,20.246,20.182,20.214,87600.0
2008-11-05 13:50:00,31.61,31.63,31.57,31.6,42100.0,20.2204,20.2332,20.1948,20.214,42100.0
2008-11-05 13:55:00,31.61,31.62,31.57,31.62,16300.0,20.2204,20.2268,20.1948,20.2268,16300.0
2008-11-05 14:00:00,31.6,31.68,31.58,31.62,34700.0,20.214,20.2652,20.2012,20.2268,34700.0
2008-11-05 14:05:00,31.6,31.66,31.54,31.61,77900.0,20.214,20.2524,20.1756,20.2204,77900.0
2008-11-05 14:10:00,31.6,31.73,31.59,31.68,43500.0,20.214,20.2972,20.2076,20.2652,43500.0
2008-11-05 14:15:00,31.66,31.72,31.62,31.66,27100.0,20.2524,20.2908,20.2268,20.2524,27100.0
2008-11-05 14:20:00,31.66,31.69,31.59,31.61,48100.0,20.2524,20.2716,20.2076,20.2204,48100.0
2008-11-05 14:25:00,31.61,31.71,31.59,31.67,39800.0,20.2204,20.2844,20.2076,20.2588,39800.0
2008-11-05 14:30:00,31.65,31.89,31.64,31.82,72900.0,20.246,20.3995,20.2396,20.3547,72900.0
2008-11-05 14:35:00,31.83,31.88,31.64,31.69,38300.0,20.3611,20.3931,20.2396,20.2716,38300.0
2008-11-05 14:40:00,31.69,31.8,31.67,31.77,33700.0,20.2716,20.3419,20.2588,20.3228,33700.0
2008-11-05 14:45:00,31.77,31.8,31.68,31.75,26900.0,20.3228,20.3419,20.2652,20.31,26900.0
2008-11-05 14:50:00,31.7,31.81,31.6,31.81,27000.0,20.278,20.3483,20.214,20.3483,27000.0
2008-11-05 14:55:00,31.83,31.88,31.74,31.76,17300.0,20.3611,20.3931,20.3036,20.3164,17300.0
2008-11-05 15:00:00,31.75,31.88,31.73,31.83,33100.0,20.31,20.3931,20.2972,20.3611,33100.0
2008-11-05 15:05:00,31.84,31.94,31.74,31.74,50100.0,20.3675,20.4315,20.3036,20.3036,50100.0
2008-11-05 15:10:00,31.75,31.79,31.6,31.61,53100.0,20.31,20.3355,20.214,20.2204,53100.0
2008-11-05 15:15:00,31.61,31.65,31.54,31.62,78900.0,20.2204,20.246,20.1756,20.2268,78900.0
2008-11-05 15:20:00,31.62,31.66,31.39,31.4,55700.0,20.2268,20.2524,20.0797,20.0861,55700.0
2008-11-05 15:25:00,31.4,31.45,31.37,31.41,58700.0,20.0861,20.1181,20.0669,20.0925,58700.0
2008-11-05 15:30:00,31.42,31.42,31.24,31.33,85300.0,20.0989,20.0989,19.9837,20.0413,85300.0
2008-11-05 15:35:00,31.33,31.37,31.15,31.18,63900.0,20.0413,20.0669,19.9261,19.9453,63900.0
2008-11-05 15:40:00,31.18,31.24,31.13,31.24,126300.0,19.9453,19.9837,19.9134,19.9837,126300.0
2008-11-05 15:45:00,31.25,31.58,31.25,31.5,117000.0,19.9901,20.2012,19.9901,20.15,117000.0
2008-11-05 15:50:00,31.5,31.53,31.13,31.14,126900.0,20.15,20.1692,19.9134,19.9198,126900.0
2008-11-05 15:55:00,31.14,31.23,30.98,31.21,228000.0,19.9198,19.9773,19.8174,19.9645,228000.0
2008-11-06 09:30:00,30.54,31.33,30.52,31.32,68100.0,19.5359,20.0413,19.5231,20.0349,68100.0
2008-11-06 09:35:00,31.3,31.68,31.28,31.51,76900.0,20.0221,20.2652,20.0093,20.1564,76900.0
2008-11-06 09:40:00,31.51,31.55,31.28,31.49,57100.0,20.1564,20.182,20.0093,20.1436,57100.0
2008-11-06 09:45:00,31.48,31.52,31.2,31.2,84000.0,20.1372,20.1628,19.9581,19.9581,84000.0
2008-11-06 09:50:00,31.18,31.19,30.65,30.73,118400.0,19.9453,19.9517,19.6063,19.6575,118400.0
2008-11-06 09:55:00,30.74,30.8,30.52,30.65,92900.0,19.6639,19.7023,19.5231,19.6063,92900.0
2008-11-06 10:00:00,30.65,30.67,30.43,30.56,131400.0,19.6063,19.6191,19.4656,19.5487,131400.0
2008-11-06 10:05:00,30.56,30.64,30.47,30.53,55800.0,19.5487,19.5999,19.4912,19.5295,55800.0
2008-11-06 10:10:00,30.53,30.58,30.36,30.37,138000.0,19.5295,19.5615,19.4208,19.4272,138000.0
2008-11-06 10:15:00,30.4,30.45,30.3,30.31,57800.0,19.4464,19.4784,19.3824,19.3888,57800.0
2008-11-06 10:20:00,30.31,30.33,30.17,30.21,88500.0,19.3888,19.4016,19.2993,19.3248,88500.0
2008-11-06 10:25:00,30.21,30.21,29.98,30.03,140400.0,19.3248,19.3248,19.1777,19.2097,140400.0
2008-11-06 10:30:00,30.05,30.08,29.95,30.0,164900.0,19.2225,19.2417,19.1585,19.1905,164900.0
2008-11-06 10:35:00,30.0,30.03,29.56,29.78,239200.0,19.1905,19.2097,18.9091,19.0498,239200.0
2008-11-06 10:40:00,29.77,29.95,29.67,29.85,126600.0,19.0434,19.1585,18.9794,19.0946,126600.0
2008-11-06 10:45:00,29.86,29.95,29.82,29.89,69800.0,19.101,19.1585,19.0754,19.1201,69800.0
2008-11-06 10:50:00,29.89,29.97,29.65,29.74,62600.0,19.1201,19.1713,18.9666,19.0242,62600.0
2008-11-06 10:55:00,29.74,29.8,29.68,29.8,25700.0,19.0242,19.0626,18.9858,19.0626,25700.0
2008-11-06 11:00:00,29.77,29.88,29.77,29.86,20300.0,19.0434,19.1138,19.0434,19.101,20300.0
2008-11-06 11:05:00,29.86,29.92,29.7,29.7,37700.0,19.101,19.1393,18.9986,18.9986,37700.0
2008-11-06 11:10:00,29.72,29.74,29.57,29.69,58800.0,19.0114,19.0242,18.9154,18.9922,58800.0
2008-11-06 11:15:00,29.69,29.7,29.59,29.62,32900.0,18.9922,18.9986,18.9282,18.9474,32900.0
2008-11-06 11:20:00,29.63,29.67,29.56,29.63,45400.0,18.9538,18.9794,18.9091,18.9538,45400.0
2008-11-06 11:25:00,29.63,29.75,29.57,29.69,63600.0,18.9538,19.0306,18.9154,18.9922,63600.0
2008-11-06 11:30:00,29.67,29.76,29.64,29.72,61800.0,18.9794,19.037,18.9602,19.0114,61800.0
2008-11-06 11:35:00,29.72,29.74,29.54,29.63,60700.0,19.0114,19.0242,18.8963,18.9538,60700.0
2008-11-06 11:40:00,29.66,29.69,29.53,29.65,53700.0,18.973,18.9922,18.8899,18.9666,53700.0
2008-11-06 11:45:00,29.65,29.7,29.52,29.61,58300.0,18.9666,18.9986,18.8835,18.941,58300.0
2008-11-06 11:50:00,29.62,29.71,29.58,29.61,22400.0,18.9474,19.005,18.9218,18.941,22400.0
2008-11-06 11:55:00,29.61,29.85,29.61,29.78,26600.0,18.941,19.0946,18.941,19.0498,26600.0
2008-11-06 12:00:00,29.79,29.91,29.72,29.86,43300.0,19.0562,19.1329,19.0114,19.101,43300.0
2008-11-06 12:05:00,29.87,29.94,29.7,29.72,31800.0,19.1074,19.1521,18.9986,19.0114,31800.0
2008-11-06 12:10:00,29.73,29.91,29.69,29.91,51000.0,19.0178,19.1329,18.9922,19.1329,51000.0
2008-11-06 12:15:00,29.91,29.91,29.68,29.75,24900.0,19.1329,19.1329,18.9858,19.0306,24900.0
2008-11-06 12:20:00,29.76,29.82,29.62,29.69,25100.0,19.037,19.0754,18.9474,18.9922,25100.0
2008-11-06 12:25:00,29.67,29.72,29.6,29.67,23500.0,18.9794,19.0114,18.9346,18.9794,23500.0
2008-11-06 12:30:00,29.67,29.78,29.59,29.78,42000.0,18.9794,19.0498,18.9282,19.0498,42000.0
2008-11-06 12:35:00,29.75,29.78,29.6,29.61,24100.0,19.0306,19.0498,18.9346,18.941,24100.0
2008-11-06 12:40:00,29.64,29.67,29.5,29.55,30800.0,18.9602,18.9794,18.8707,18.9027,30800.0
2008-11-06 12:45:00,29.53,29.6,29.52,29.59,16700.0,18.8899,18.9346,18.8835,18.9282,16700.0
2008-11-06 12:50:00,29.6,29.67,29.56,29.56,48500.0,18.9346,18.9794,18.9091,18.9091,48500.0
2008-11-06 12:55:00,29.54,29.58,29.5,29.57,22900.0,18.8963,18.9218,18.8707,18.9154,22900.0
2008-11-06 13:00:00,29.57,29.62,29.5,29.53,20400.0,18.9154,18.9474,18.8707,18.8899,20400.0
2008-11-06 13:05:00,29.53,29.55,29.39,29.49,23700.0,18.8899,18.9027,18.8003,18.8643,23700.0
2008-11-06 13:10:00,29.49,29.53,29.4,29.46,22700.0,18.8643,18.8899,18.8067,18.8451,22700.0
2008-11-06 13:15:00,29.47,29.5,29.3,29.34,34800.0,18.8515,18.8707,18.7427,18.7683,34800.0
2008-11-06 13:20:00,29.35,29.46,29.35,29.46,17900.0,18.7747,18.8451,18.7747,18.8451,17900.0
2008-11-06 13:25:00,29.48,29.55,29.32,29.49,20900.0,18.8579,18.9027,18.7555,18.8643,20900.0
2008-11-06 13:30:00,29.49,29.5,29.35,29.47,24700.0,18.8643,18.8707,18.7747,18.8515,24700.0
2008-11-06 13:35:00,29.46,29.51,29.36,29.5,27900.0,18.8451,18.8771,18.7811,18.8707,27900.0
2008-11-06 13:40:00,29.45,29.47,29.31,29.44,50900.0,18.8387,18.8515,18.7491,18.8323,50900.0
2008-11-06 13:45:00,29.44,29.5,29.39,29.44,25000.0,18.8323,18.8707,18.8003,18.8323,25000.0
2008-11-06 13:50:00,29.44,29.52,29.41,29.52,21600.0,18.8323,18.8835,18.8131,18.8835,21600.0
2008-11-06 13:55:00,29.53,29.67,29.51,29.58,22600.0,18.8899,18.9794,18.8771,18.9218,22600.0
2008-11-06 14:00:00,29.59,29.76,29.55,29.69,28500.0,18.9282,19.037,18.9027,18.9922,28500.0
2008-11-06 14:05:00,29.68,29.92,29.65,29.74,25900.0,18.9858,19.1393,18.9666,19.0242,25900.0
2008-11-06 14:10:00,29.73,29.85,29.63,29.68,26300.0,19.0178,19.0946,18.9538,18.9858,26300.0
2008-11-06 14:15:00,29.68,29.83,29.6,29.83,24900.0,18.9858,19.0818,18.9346,19.0818,24900.0
2008-11-06 14:20:00,29.83,29.89,29.74,29.88,49600.0,19.0818,19.1201,19.0242,19.1138,49600.0
2008-11-06 14:25:00,29.89,29.89,29.64,29.7,44000.0,19.1201,19.1201,18.9602,18.9986,44000.0
2008-11-06 14:30:00,29.7,29.84,29.69,29.84,27100.0,18.9986,19.0882,18.9922,19.0882,27100.0
2008-11-06 14:35:00,29.83,30.13,29.74,30.08,37500.0,19.0818,19.2737,19.0242,19.2417,37500.0
2008-11-06 14:40:00,30.07,30.19,29.97,30.11,55000.0,19.2353,19.3121,19.1713,19.2609,55000.0
2008-11-06 14:45:00,30.11,30.11,29.92,29.95,41700.0,19.2609,19.2609,19.1393,19.1585,41700.0
2008-11-06 14:50:00,29.95,30.07,29.86,29.86,42900.0,19.1585,19.2353,19.101,19.101,42900.0
2008-11-06 14:55:00,29.86,29.86,29.74,29.74,52000.0,19.101,19.101,19.0242,19.0242,52000.0
2008-11-06 15:00:00,29.74,29.84,29.63,29.67,62600.0,19.0242,19.0882,18.9538,18.9794,62600.0
2008-11-06 15:05:00,29.67,29.72,29.5,29.51,37700.0,18.9794,19.0114,18.8707,18.8771,37700.0
2008-11-06 15:10:00,29.52,29.54,29.4,29.4,31900.0,18.8835,18.8963,18.8067,18.8067,31900.0
2008-11-06 15:15:00,29.4,29.64,29.4,29.62,82100.0,18.8067,18.9602,18.8067,18.9474,82100.0
2008-11-06 15:20:00,29.62,29.68,29.49,29.6,47500.0,18.9474,18.9858,18.8643,18.9346,47500.0
2008-11-06 15:25:00,29.59,29.62,29.46,29.53,81900.0,18.9282,18.9474,18.8451,18.8899,81900.0
2008-11-06 15:30:00,29.53,29.81,29.53,29.74,182100.0,18.8899,19.069,18.8899,19.0242,182100.0
2008-11-06 15:35:00,29.74,29.86,29.56,29.58,145300.0,19.0242,19.101,18.9091,18.9218,145300.0
2008-11-06 15:40:00,29.57,29.83,29.54,29.82,181400.0,18.9154,19.0818,18.8963,19.0754,181400.0
2008-11-06 15:45:00,29.82,30.01,29.76,29.8,226200.0,19.0754,19.1969,19.037,19.0626,226200.0
2008-11-06 15:50:00,29.81,29.9,29.42,29.44,208500.0,19.069,19.1265,18.8195,18.8323,208500.0
2008-11-06 15:55:00,29.44,29.55,29.4,29.53,217100.0,18.8323,18.9027,18.8067,18.8899,217100.0
2008-11-07 09:30:00,29.8,30.12,29.78,29.97,40400.0,19.0626,19.2673,19.0498,19.1713,40400.0
2008-11-07 09:35:00,30.02,30.02,29.61,29.75,34200.0,19.2033,19.2033,18.941,19.0306,34200.0
2008-11-07 09:40:00,29.74,29.85,29.59,29.66,30600.0,19.0242,19.0946,18.9282,18.973,30600.0
2008-11-07 09:45:00,29.64,29.76,29.5,29.58,30500.0,18.9602,19.037,18.8707,18.9218,30500.0
2008-11-07 09:50:00,29.58,29.61,29.48,29.55,27700.0,18.9218,18.941,18.8579,18.9027,27700.0
2008-11-07 09:55:00,29.55,29.82,29.52,29.57,26200.0,18.9027,19.0754,18.8835,18.9154,26200.0
2008-11-07 10:00:00,29.57,29.98,29.57,29.93,30200.0,18.9154,19.1777,18.9154,19.1457,30200.0
2008-11-07 10:05:00,29.96,30.0,29.8,29.85,30500.0,19.1649,19.1905,19.0626,19.0946,30500.0
2008-11-07 10:10:00,29.89,30.0,29.77,29.99,60800.0,19.1201,19.1905,19.0434,19.1841,60800.0
2008-11-07 10:15:00,30.0,30.06,29.91,29.94,45500.0,19.1905,19.2289,19.1329,19.1521,45500.0
2008-11-07 10:20:00,29.95,30.05,29.93,29.97,32900.0,19.1585,19.2225,19.1457,19.1713,32900.0
2008-11-07 10:25:00,29.94,30.02,29.9,29.9,36800.0,19.1521,19.2033,19.1265,19.1265,36800.0
2008-11-07 10:30:00,29.87,29.98,29.87,29.97,25200.0,19.1074,19.1777,19.1074,19.1713,25200.0
2008-11-07 10:35:00,29.97,30.24,29.93,30.02,54100.0,19.1713,19.344,19.1457,19.2033,54100.0
2008-11-07 10:40:00,30.05,30.07,29.95,29.97,42000.0,19.2225,19.2353,19.1585,19.1713,42000.0
2008-11-07 10:45:00,29.95,30.02,29.84,29.84,64700.0,19.1585,19.2033,19.0882,19.0882,64700.0
2008-11-07 10:50:00,29.84,29.94,29.79,29.94,38000.0,19.0882,19.1521,19.0562,19.1521,38000.0
2008-11-07 10:55:00,29.93,29.98,29.83,29.87,39500.0,19.1457,19.1777,19.0818,19.1074,39500.0
2008-11-07 11:00:00,29.87,30.0,29.85,29.93,32300.0,19.1074,19.1905,19.0946,19.1457,32300.0
2008-11-07 11:05:00,29.93,30.02,29.93,29.95,122300.0,19.1457,19.2033,19.1457,19.1585,122300.0
2008-11-07 11:10:00,29.95,30.05,29.92,30.03,154500.0,19.1585,19.2225,19.1393,19.2097,154500.0
2008-11-07 11:15:00,30.03,30.11,29.92,30.04,85700.0,19.2097,19.2609,19.1393,19.2161,85700.0
2008-11-07 11:20:00,30.06,30.11,29.97,30.03,75600.0,19.2289,19.2609,19.1713,19.2097,75600.0
2008-11-07 11:25:00,30.03,30.03,29.87,29.95,182200.0,19.2097,19.2097,19.1074,19.1585,182200.0
2008-11-07 11:30:00,29.96,30.01,29.93,30.0,28100.0,19.1649,19.1969,19.1457,19.1905,28100.0
2008-11-07 11:35:00,30.0,30.03,29.96,29.98,51200.0,19.1905,19.2097,19.1649,19.1777,51200.0
2008-11-07 11:40:00,29.99,30.13,29.97,30.13,55600.0,19.1841,19.2737,19.1713,19.2737,55600.0
2008-11-07 11:45:00,30.13,30.22,30.07,30.1,64700.0,19.2737,19.3312,19.2353,19.2545,64700.0
2008-11-07 11:50:00,30.1,30.15,30.0,30.15,55700.0,19.2545,19.2865,19.1905,19.2865,55700.0
2008-11-07 11:55:00,30.15,30.2,30.04,30.18,42100.0,19.2865,19.3184,19.2161,19.3057,42100.0
2008-11-07 12:00:00,30.19,30.2,30.13,30.17,33200.0,19.3121,19.3184,19.2737,19.2993,33200.0
2008-11-07 12:05:00,30.17,30.17,30.12,30.13,45700.0,19.2993,19.2993,19.2673,19.2737,45700.0
2008-11-07 12:10:00,30.12,30.13,30.02,30.02,32900.0,19.2673,19.2737,19.2033,19.2033,32900.0
2008-11-07 12:15:00,30.02,30.03,29.99,30.01,42800.0,19.2033,19.2097,19.1841,19.1969,42800.0
2008-11-07 12:20:00,30.02,30.09,30.0,30.08,17300.0,19.2033,19.2481,19.1905,19.2417,17300.0
2008-11-07 12:25:00,30.08,30.14,30.0,30.0,22100.0,19.2417,19.2801,19.1905,19.1905,22100.0
2008-11-07 12:30:00,30.01,30.03,29.96,30.01,46900.0,19.1969,19.2097,19.1649,19.1969,46900.0
2008-11-07 12:35:00,30.0,30.13,29.98,30.09,18500.0,19.1905,19.2737,19.1777,19.2481,18500.0
2008-11-07 12:40:00,30.09,30.22,30.09,30.19,36400.0,19.2481,19.3312,19.2481,19.3121,36400.0
2008-11-07 12:45:00,30.17,30.23,30.16,30.17,33400.0,19.2993,19.3376,19.2929,19.2993,33400.0
2008-11-07 12:50:00,30.17,30.18,30.13,30.15,60900.0,19.2993,19.3057,19.2737,19.2865,60900.0
2008-11-07 12:55:00,30.15,30.2,30.13,30.18,58600.0,19.2865,19.3184,19.2737,19.3057,58600.0
2008-11-07 13:00:00,30.19,30.27,30.17,30.2,55300.0,19.3121,19.3632,19.2993,19.3184,55300.0
2008-11-07 13:05:00,30.2,30.22,30.13,30.15,60500.0,19.3184,19.3312,19.2737,19.2865,60500.0
2008-11-07 13:10:00,30.15,30.2,30.11,30.15,36200.0,19.2865,19.3184,19.2609,19.2865,36200.0
2008-11-07 13:15:00,30.18,30.19,30.12,30.15,15800.0,19.3057,19.3121,19.2673,19.2865,15800.0
2008-11-07 13:20:00,30.15,30.2,30.11,30.11,22400.0,19.2865,19.3184,19.2609,19.2609,22400.0
2008-11-07 13:25:00,30.11,30.2,30.09,30.2,33400.0,19.2609,19.3184,19.2481,19.3184,33400.0
2008-11-07 13:30:00,30.2,30.21,30.08,30.12,28400.0,19.3184,19.3248,19.2417,19.2673,28400.0
2008-11-07 13:35:00,30.13,30.13,30.04,30.1,38900.0,19.2737,19.2737,19.2161,19.2545,38900.0
2008-11-07 13:40:00,30.1,30.1,30.05,30.06,25100.0,19.2545,19.2545,19.2225,19.2289,25100.0
2008-11-07 13:45:00,30.07,30.14,30.07,30.11,27800.0,19.2353,19.2801,19.2353,19.2609,27800.0
2008-11-07 13:50:00,30.11,30.16,30.09,30.1,25700.0,19.2609,19.2929,19.2481,19.2545,25700.0
2008-11-07 13:55:00,30.09,30.21,30.07,30.21,32500.0,19.2481,19.3248,19.2353,19.3248,32500.0
2008-11-07 14:00:00,30.21,30.22,30.15,30.21,38800.0,19.3248,19.3312,19.2865,19.3248,38800.0
2008-11-07 14:05:00,30.2,30.2,30.08,30.08,24600.0,19.3184,19.3184,19.2417,19.2417,24600.0
2008-11-07 14:10:00,30.1,30.1,30.08,30.09,14900.0,19.2545,19.2545,19.2417,19.2481,14900.0
2008-11-07 14:15:00,30.09,30.14,30.09,30.13,60800.0,19.2481,19.2801,19.2481,19.2737,60800.0
2008-11-07 14:20:00,30.12,30.19,30.1,30.1,65700.0,19.2673,19.3121,19.2545,19.2545,65700.0
2008-11-07 14:25:00,30.1,30.14,30.05,30.09,68400.0,19.2545,19.2801,19.2225,19.2481,68400.0
2008-11-07 14:30:00,30.1,30.24,30.1,30.23,53500.0,19.2545,19.344,19.2545,19.3376,53500.0
2008-11-07 14:35:00,30.24,30.34,30.23,30.33,61700.0,19.344,19.408,19.3376,19.4016,61700.0
2008-11-07 14:40:00,30.33,30.44,30.3,30.33,84300.0,19.4016,19.472,19.3824,19.4016,84300.0
2008-11-07 14:45:00,30.35,30.47,30.35,30.41,48800.0,19.4144,19.4912,19.4144,19.4528,48800.0
2008-11-07 14:50:00,30.39,30.42,30.22,30.25,134100.0,19.44,19.4592,19.3312,19.3504,134100.0
2008-11-07 14:55:00,30.25,30.25,30.05,30.07,115100.0,19.3504,19.3504,19.2225,19.2353,115100.0
2008-11-07 15:00:00,30.04,30.28,30.02,30.18,103700.0,19.2161,19.3696,19.2033,19.3057,103700.0
2008-11-07 15:05:00,30.19,30.32,30.08,30.31,103000.0,19.3121,19.3952,19.2417,19.3888,103000.0
2008-11-07 15:10:00,30.31,30.37,30.2,30.2,50100.0,19.3888,19.4272,19.3184,19.3184,50100.0
2008-11-07 15:15:00,30.2,30.35,30.18,30.2,51200.0,19.3184,19.4144,19.3057,19.3184,51200.0
2008-11-07 15:20:00,30.19,30.24,30.04,30.13,83800.0,19.3121,19.344,19.2161,19.2737,83800.0
2008-11-07 15:25:00,30.13,30.28,30.1,30.2,65300.0,19.2737,19.3696,19.2545,19.3184,65300.0
2008-11-07 15:30:00,30.21,30.44,30.16,30.41,60000.0,19.3248,19.472,19.2929,19.4528,60000.0
2008-11-07 15:35:00,30.4,30.44,30.26,30.26,76700.0,19.4464,19.472,19.3568,19.3568,76700.0
2008-11-07 15:40:00,30.27,30.33,30.17,30.31,130800.0,19.3632,19.4016,19.2993,19.3888,130800.0
2008-11-07 15:45:00,30.3,30.37,30.22,30.23,113500.0,19.3824,19.4272,19.3312,19.3376,113500.0
2008-11-07 15:50:00,30.23,30.39,30.16,30.39,110300.0,19.3376,19.44,19.2929,19.44,110300.0
2008-11-07 15:55:00,30.37,30.54,30.37,30.52,136800.0,19.4272,19.5359,19.4272,19.5231,136800.0
2008-11-10 09:30:00,30.93,31.0,30.63,30.97,64000.0,19.7854,19.8302,19.5935,19.811,64000.0
2008-11-10 09:35:00,30.97,31.19,30.89,31.05,46600.0,19.811,19.9517,19.7598,19.8622,46600.0
2008-11-10 09:40:00,31.01,31.17,31.0,31.13,31700.0,19.8366,19.9389,19.8302,19.9134,31700.0
2008-11-10 09:45:00,31.15,31.28,31.15,31.17,27700.0,19.9261,20.0093,19.9261,19.9389,27700.0
2008-11-10 09:50:00,31.2,31.26,31.05,31.2,41300.0,19.9581,19.9965,19.8622,19.9581,41300.0
2008-11-10 09:55:00,31.18,31.19,31.04,31.16,15100.0,19.9453,19.9517,19.8558,19.9325,15100.0
2008-11-10 10:00:00,31.17,31.19,31.09,31.17,14800.0,19.9389,19.9517,19.8878,19.9389,14800.0
2008-11-10 10:05:00,31.16,31.21,31.07,31.21,25100.0,19.9325,19.9645,19.875,19.9645,25100.0
2008-11-10 10:10:00,31.21,31.32,31.19,31.28,19000.0,19.9645,20.0349,19.9517,20.0093,19000.0
2008-11-10 10:15:00,31.27,31.34,31.24,31.32,19000.0,20.0029,20.0477,19.9837,20.0349,19000.0
2008-11-10 10:20:00,31.32,31.48,31.31,31.47,53900.0,20.0349,20.1372,20.0285,20.1308,53900.0
2008-11-10 10:25:00,31.45,31.59,31.35,31.36,60700.0,20.1181,20.2076,20.0541,20.0605,60700.0
2008-11-10 10:30:00,31.37,31.5,31.35,31.36,37900.0,20.0669,20.15,20.0541,20.0605,37900.0
2008-11-10 10:35:00,31.37,31.42,31.35,31.39,36300.0,20.0669,20.0989,20.0541,20.0797,36300.0
2008-11-10 10:40:00,31.38,31.51,31.33,31.5,44300.0,20.0733,20.1564,20.0413,20.15,44300.0
2008-11-10 10:45:00,31.51,31.53,31.38,31.39,27900.0,20.1564,20.1692,20.0733,20.0797,27900.0
2008-11-10 10:50:00,31.39,31.44,31.38,31.42,30200.0,20.0797,20.1117,20.0733,20.0989,30200.0
2008-11-10 10:55:00,31.41,31.41,31.27,31.29,22100.0,20.0925,20.0925,20.0029,20.0157,22100.0
2008-11-10 11:00:00,31.28,31.28,31.13,31.17,37600.0,20.0093,20.0093,19.9134,19.9389,37600.0
2008-11-10 11:05:00,31.18,31.2,31.04,31.06,42800.0,19.9453,19.9581,19.8558,19.8686,42800.0
2008-11-10 11:10:00,31.05,31.11,31.03,31.1,19100.0,19.8622,19.9006,19.8494,19.8942,19100.0
2008-11-10 11:15:00,31.1,31.18,31.08,31.18,12200.0,19.8942,19.9453,19.8814,19.9453,12200.0
2008-11-10 11:20:00,31.18,31.36,31.18,31.36,35300.0,19.9453,20.0605,19.9453,20.0605,35300.0
2008-11-10 11:25:00,31.35,31.44,31.32,31.33,24700.0,20.0541,20.1117,20.0349,20.0413,24700.0
2008-11-10 11:30:00,31.33,31.36,31.24,31.27,16200.0,20.0413,20.0605,19.9837,20.0029,16200.0
2008-11-10 11:35:00,31.26,31.29,31.23,31.29,13300.0,19.9965,20.0157,19.9773,20.0157,13300.0
2008-11-10 11:40:00,31.28,31.32,31.28,31.31,23100.0,20.0093,20.0349,20.0093,20.0285,23100.0
2008-11-10 11:45:00,31.3,31.31,31.15,31.15,16600.0,20.0221,20.0285,19.9261,19.9261,16600.0
2008-11-10 11:50:00,31.13,31.13,31.0,31.0,29300.0,19.9134,19.9134,19.8302,19.8302,29300.0
2008-11-10 11:55:00,31.0,31.01,30.84,30.89,33500.0,19.8302,19.8366,19.7278,19.7598,33500.0
2008-11-10 12:00:00,30.88,30.88,30.83,30.87,11800.0,19.7534,19.7534,19.7214,19.747,11800.0
2008-11-10 12:05:00,30.86,30.97,30.86,30.94,21900.0,19.7406,19.811,19.7406,19.7918,21900.0
2008-11-10 12:10:00,30.94,31.03,30.93,30.98,19700.0,19.7918,19.8494,19.7854,19.8174,19700.0
2008-11-10 12:15:00,30.98,31.05,30.98,30.98,12700.0,19.8174,19.8622,19.8174,19.8174,12700.0
2008-11-10 12:20:00,30.99,31.03,30.85,30.86,20600.0,19.8238,19.8494,19.7342,19.7406,20600.0
2008-11-10 12:25:00,30.87,30.89,30.84,30.86,22000.0,19.747,19.7598,19.7278,19.7406,22000.0
2008-11-10 12:30:00,30.86,30.89,30.81,30.81,20300.0,19.7406,19.7598,19.7087,19.7087,20300.0
2008-11-10 12:35:00,30.81,30.82,30.7,30.72,23800.0,19.7087,19.7151,19.6383,19.6511,23800.0
2008-11-10 12:40:00,30.71,30.73,30.59,30.65,25500.0,19.6447,19.6575,19.5679,19.6063,25500.0
2008-11-10 12:45:00,30.65,30.66,30.6,30.61,27400.0,19.6063,19.6127,19.5743,19.5807,27400.0
2008-11-10 12:50:00,30.63,30.66,30.47,30.49,42800.0,19.5935,19.6127,19.4912,19.504,42800.0
2008-11-10 12:55:00,30.49,30.65,30.48,30.6,28600.0,19.504,19.6063,19.4976,19.5743,28600.0
2008-11-10 13:00:00,30.6,30.62,30.5,30.5,14700.0,19.5743,19.5871,19.5104,19.5104,14700.0
2008-11-10 13:05:00,30.51,30.72,30.5,30.71,19900.0,19.5168,19.6511,19.5104,19.6447,19900.0
2008-11-10 13:10:00,30.74,30.75,30.66,30.73,32400.0,19.6639,19.6703,19.6127,19.6575,32400.0
2008-11-10 13:15:00,30.73,30.73,30.63,30.64,11700.0,19.6575,19.6575,19.5935,19.5999,11700.0
2008-11-10 13:20:00,30.65,30.68,30.6,30.61,17900.0,19.6063,19.6255,19.5743,19.5807,17900.0
2008-11-10 13:25:00,30.62,30.73,30.61,30.7,17900.0,19.5871,19.6575,19.5807,19.6383,17900.0
2008-11-10 13:30:00,30.68,30.72,30.67,30.69,18800.0,19.6255,19.6511,19.6191,19.6319,18800.0
2008-11-10 13:35:00,30.69,30.74,30.67,30.73,33500.0,19.6319,19.6639,19.6191,19.6575,33500.0
2008-11-10 13:40:00,30.72,30.74,30.62,30.62,26200.0,19.6511,19.6639,19.5871,19.5871,26200.0
2008-11-10 13:45:00,30.61,30.62,30.49,30.53,33800.0,19.5807,19.5871,19.504,19.5295,33800.0
2008-11-10 13:50:00,30.52,30.58,30.5,30.53,27900.0,19.5231,19.5615,19.5104,19.5295,27900.0
2008-11-10 13:55:00,30.53,30.7,30.53,30.65,18500.0,19.5295,19.6383,19.5295,19.6063,18500.0
2008-11-10 14:00:00,30.65,30.65,30.56,30.58,30500.0,19.6063,19.6063,19.5487,19.5615,30500.0
2008-11-10 14:05:00,30.58,30.71,30.58,30.7,10700.0,19.5615,19.6447,19.5615,19.6383,10700.0
2008-11-10 14:10:00,30.69,30.71,30.56,30.58,17900.0,19.6319,19.6447,19.5487,19.5615,17900.0
2008-11-10 14:15:00,30.58,30.64,30.53,30.58,21500.0,19.5615,19.5999,19.5295,19.5615,21500.0
2008-11-10 14:20:00,30.59,30.64,30.51,30.6,29100.0,19.5679,19.5999,19.5168,19.5743,29100.0
2008-11-10 14:25:00,30.58,30.66,30.54,30.59,31100.0,19.5615,19.6127,19.5359,19.5679,31100.0
2008-11-10 14:30:00,30.6,30.61,30.55,30.58,25800.0,19.5743,19.5807,19.5423,19.5615,25800.0
2008-11-10 14:35:00,30.58,30.6,30.46,30.5,26400.0,19.5615,19.5743,19.4848,19.5104,26400.0
2008-11-10 14:40:00,30.52,30.68,30.52,30.67,18100.0,19.5231,19.6255,19.5231,19.6191,18100.0
2008-11-10 14:45:00,30.69,30.7,30.48,30.5,29200.0,19.6319,19.6383,19.4976,19.5104,29200.0
2008-11-10 14:50:00,30.49,30.56,30.41,30.55,20300.0,19.504,19.5487,19.4528,19.5423,20300.0
2008-11-10 14:55:00,30.57,30.61,30.49,30.55,34700.0,19.5551,19.5807,19.504,19.5423,34700.0
2008-11-10 15:00:00,30.55,30.57,30.39,30.56,84300.0,19.5423,19.5551,19.44,19.5487,84300.0
2008-11-10 15:05:00,30.55,30.66,30.46,30.53,27800.0,19.5423,19.6127,19.4848,19.5295,27800.0
2008-11-10 15:10:00,30.52,30.64,30.48,30.63,34600.0,19.5231,19.5999,19.4976,19.5935,34600.0
2008-11-10 15:15:00,30.64,30.7,30.48,30.53,33600.0,19.5999,19.6383,19.4976,19.5295,33600.0
2008-11-10 15:20:00,30.53,30.54,30.38,30.5,74900.0,19.5295,19.5359,19.4336,19.5104,74900.0
2008-11-10 15:25:00,30.5,30.53,30.46,30.48,61600.0,19.5104,19.5295,19.4848,19.4976,61600.0
2008-11-10 15:30:00,30.48,30.61,30.47,30.5,55600.0,19.4976,19.5807,19.4912,19.5104,55600.0
2008-11-10 15:35:00,30.5,30.54,30.45,30.5,68100.0,19.5104,19.5359,19.4784,19.5104,68100.0
2008-11-10 15:40:00,30.5,30.67,30.49,30.6,66600.0,19.5104,19.6191,19.504,19.5743,66600.0
2008-11-10 15:45:00,30.6,30.6,30.44,30.55,86200.0,19.5743,19.5743,19.472,19.5423,86200.0
2008-11-10 15:50:00,30.55,30.78,30.55,30.61,89800.0,19.5423,19.6895,19.5423,19.5807,89800.0
2008-11-10 15:55:00,30.62,30.66,30.57,30.66,101600.0,19.5871,19.6127,19.5551,19.6127,101600.0
2008-11-11 09:30:00,30.32,30.52,29.26,30.08,58200.0,19.3952,19.5231,18.7171,19.2417,58200.0
2008-11-11 09:35:00,30.06,30.2,30.0,30.2,20500.0,19.2289,19.3184,19.1905,19.3184,20500.0
2008-11-11 09:40:00,30.19,30.28,30.0,30.12,36000.0,19.3121,19.3696,19.1905,19.2673,36000.0
2008-11-11 09:45:00,30.13,30.2,30.05,30.07,42000.0,19.2737,19.3184,19.2225,19.2353,42000.0
2008-11-11 09:50:00,30.06,30.07,29.89,30.05,44400.0,19.2289,19.2353,19.1201,19.2225,44400.0
2008-11-11 09:55:00,30.05,30.05,29.83,29.98,38600.0,19.2225,19.2225,19.0818,19.1777,38600.0
2008-11-11 10:00:00,29.99,30.21,29.91,30.21,50600.0,19.1841,19.3248,19.1329,19.3248,50600.0
2008-11-11 10:05:00,30.2,30.29,30.17,30.22,49800.0,19.3184,19.376,19.2993,19.3312,49800.0
2008-11-11 10:10:00,30.21,30.3,30.2,30.26,25800.0,19.3248,19.3824,19.3184,19.3568,25800.0
2008-11-11 10:15:00,30.26,30.26,30.15,30.23,22900.0,19.3568,19.3568,19.2865,19.3376,22900.0
2008-11-11 10:20:00,30.26,30.33,30.2,30.32,30000.0,19.3568,19.4016,19.3184,19.3952,30000.0
2008-11-11 10:25:00,30.32,30.47,30.32,30.33,19900.0,19.3952,19.4912,19.3952,19.4016,19900.0
2008-11-11 10:30:00,30.33,30.46,30.27,30.46,23600.0,19.4016,19.4848,19.3632,19.4848,23600.0
2008-11-11 10:35:00,30.47,30.5,30.39,30.42,19400.0,19.4912,19.5104,19.44,19.4592,19400.0
2008-11-11 10:40:00,30.42,30.46,30.27,30.28,24800.0,19.4592,19.4848,19.3632,19.3696,24800.0
2008-11-11 10:45:00,30.28,30.28,30.1,30.18,41700.0,19.3696,19.3696,19.2545,19.3057,41700.0
2008-11-11 10:50:00,30.19,30.23,30.13,30.14,41500.0,19.3121,19.3376,19.2737,19.2801,41500.0
2008-11-11 10:55:00,30.13,30.16,29.91,29.91,42000.0,19.2737,19.2929,19.1329,19.1329,42000.0
2008-11-11 11:00:00,29.9,29.96,29.83,29.94,44400.0,19.1265,19.1649,19.0818,19.1521,44400.0
2008-11-11 11:05:00,29.96,30.0,29.87,29.99,30000.0,19.1649,19.1905,19.1074,19.1841,30000.0
2008-11-11 11:10:00,29.99,30.04,29.97,30.02,16700.0,19.1841,19.2161,19.1713,19.2033,16700.0
2008-11-11 11:15:00,30.02,30.07,29.98,29.98,16700.0,19.2033,19.2353,19.1777,19.1777,16700.0
2008-11-11 11:20:00,29.99,30.23,29.99,30.23,16700.0,19.1841,19.3376,19.1841,19.3376,16700.0
2008-11-11 11:25:00,30.24,30.24,30.11,30.11,22500.0,19.344,19.344,19.2609,19.2609,22500.0
2008-11-11 11:30:00,30.11,30.16,29.99,30.01,23500.0,19.2609,19.2929,19.1841,19.1969,23500.0
2008-11-11 11:35:00,30.02,30.24,30.0,30.24,21500.0,19.2033,19.344,19.1905,19.344,21500.0
2008-11-11 11:40:00,30.26,30.46,30.22,30.46,45500.0,19.3568,19.4848,19.3312,19.4848,45500.0
2008-11-11 11:45:00,30.45,30.56,30.36,30.37,22000.0,19.4784,19.5487,19.4208,19.4272,22000.0
2008-11-11 11:50:00,30.36,30.38,30.23,30.25,29400.0,19.4208,19.4336,19.3376,19.3504,29400.0
2008-11-11 11:55:00,30.24,30.24,30.1,30.15,13900.0,19.344,19.344,19.2545,19.2865,13900.0
2008-11-11 12:00:00,30.14,30.16,30.1,30.15,12900.0,19.2801,19.2929,19.2545,19.2865,12900.0
2008-11-11 12:05:00,30.14,30.17,30.05,30.07,14300.0,19.2801,19.2993,19.2225,19.2353,14300.0
2008-11-11 12:10:00,30.06,30.14,30.05,30.08,11200.0,19.2289,19.2801,19.2225,19.2417,11200.0
2008-11-11 12:15:00,30.08,30.19,30.06,30.06,15900.0,19.2417,19.3121,19.2289,19.2289,15900.0
2008-11-11 12:20:00,30.09,30.13,29.99,30.0,27000.0,19.2481,19.2737,19.1841,19.1905,27000.0
2008-11-11 12:25:00,30.0,30.06,29.99,30.01,16600.0,19.1905,19.2289,19.1841,19.1969,16600.0
2008-11-11 12:30:00,30.0,30.1,30.0,30.1,9700.0,19.1905,19.2545,19.1905,19.2545,9700.0
2008-11-11 12:35:00,30.09,30.12,30.04,30.04,16800.0,19.2481,19.2673,19.2161,19.2161,16800.0
2008-11-11 12:40:00,30.03,30.1,29.98,29.99,51400.0,19.2097,19.2545,19.1777,19.1841,51400.0
2008-11-11 12:45:00,29.99,30.04,29.96,29.99,23700.0,19.1841,19.2161,19.1649,19.1841,23700.0
2008-11-11 12:50:00,29.99,30.02,29.92,30.0,61500.0,19.1841,19.2033,19.1393,19.1905,61500.0
2008-11-11 12:55:00,30.0,30.0,29.98,30.0,20400.0,19.1905,19.1905,19.1777,19.1905,20400.0
2008-11-11 13:00:00,30.0,30.01,29.96,29.96,29800.0,19.1905,19.1969,19.1649,19.1649,29800.0
2008-11-11 13:05:00,29.98,30.0,29.97,30.0,29600.0,19.1777,19.1905,19.1713,19.1905,29600.0
2008-11-11 13:10:00,30.0,30.04,29.95,29.95,32200.0,19.1905,19.2161,19.1585,19.1585,32200.0
2008-11-11 13:15:00,29.94,30.04,29.91,30.0,23800.0,19.1521,19.2161,19.1329,19.1905,23800.0
2008-11-11 13:20:00,30.0,30.03,29.85,29.89,47500.0,19.1905,19.2097,19.0946,19.1201,47500.0
2008-11-11 13:25:00,29.88,30.01,29.88,30.01,16900.0,19.1138,19.1969,19.1138,19.1969,16900.0
2008-11-11 13:30:00,30.01,30.08,29.92,29.92,30800.0,19.1969,19.2417,19.1393,19.1393,30800.0
2008-11-11 13:35:00,29.93,29.96,29.89,29.91,21600.0,19.1457,19.1649,19.1201,19.1329,21600.0
2008-11-11 13:40:00,29.9,29.93,29.86,29.9,56300.0,19.1265,19.1457,19.101,19.1265,56300.0
2008-11-11 13:45:00,29.9,30.0,29.89,29.96,46300.0,19.1265,19.1905,19.1201,19.1649,46300.0
2008-11-11 13:50:00,29.97,30.05,29.94,30.05,35500.0,19.1713,19.2225,19.1521,19.2225,35500.0
2008-11-11 13:55:00,30.04,30.15,30.04,30.14,67600.0,19.2161,19.2865,19.2161,19.2801,67600.0
2008-11-11 14:00:00,30.15,30.28,30.05,30.05,86600.0,19.2865,19.3696,19.2225,19.2225,86600.0
2008-11-11 14:05:00,30.05,30.15,30.0,30.06,52200.0,19.2225,19.2865,19.1905,19.2289,52200.0
2008-11-11 14:10:00,30.05,30.11,30.02,30.04,43500.0,19.2225,19.2609,19.2033,19.2161,43500.0
2008-11-11 14:15:00,30.02,30.31,30.0,30.31,54300.0,19.2033,19.3888,19.1905,19.3888,54300.0
2008-11-11 14:20:00,30.31,30.46,30.31,30.4,68300.0,19.3888,19.4848,19.3888,19.4464,68300.0
2008-11-11 14:25:00,30.42,30.7,30.42,30.69,44300.0,19.4592,19.6383,19.4592,19.6319,44300.0
2008-11-11 14:30:00,30.7,30.85,30.64,30.83,90500.0,19.6383,19.7342,19.5999,19.7214,90500.0
2008-11-11 14:35:00,30.83,30.87,30.63,30.67,40600.0,19.7214,19.747,19.5935,19.6191,40600.0
2008-11-11 14:40:00,30.67,30.68,30.54,30.58,25000.0,19.6191,19.6255,19.5359,19.5615,25000.0
2008-11-11 14:45:00,30.57,30.7,30.5,30.59,34900.0,19.5551,19.6383,19.5104,19.5679,34900.0
2008-11-11 14:50:00,30.58,30.59,30.28,30.34,55300.0,19.5615,19.5679,19.3696,19.408,55300.0
2008-11-11 14:55:00,30.36,30.47,30.28,30.28,54200.0,19.4208,19.4912,19.3696,19.3696,54200.0
2008-11-11 15:00:00,30.28,30.43,30.28,30.39,38100.0,19.3696,19.4656,19.3696,19.44,38100.0
2008-11-11 15:05:00,30.39,30.54,30.34,30.37,46000.0,19.44,19.5359,19.408,19.4272,46000.0
2008-11-11 15:10:00,30.37,30.54,30.37,30.51,43100.0,19.4272,19.5359,19.4272,19.5168,43100.0
2008-11-11 15:15:00,30.49,30.54,30.33,30.5,61400.0,19.504,19.5359,19.4016,19.5104,61400.0
2008-11-11 15:20:00,30.52,30.62,30.43,30.5,34000.0,19.5231,19.5871,19.4656,19.5104,34000.0
2008-11-11 15:25:00,30.49,30.52,30.36,30.44,42300.0,19.504,19.5231,19.4208,19.472,42300.0
2008-11-11 15:30:00,30.45,30.46,30.15,30.15,51800.0,19.4784,19.4848,19.2865,19.2865,51800.0
2008-11-11 15:35:00,30.15,30.17,30.0,30.02,72600.0,19.2865,19.2993,19.1905,19.2033,72600.0
2008-11-11 15:40:00,30.0,30.25,30.0,30.18,96000.0,19.1905,19.3504,19.1905,19.3057,96000.0
2008-11-11 15:45:00,30.18,30.39,30.12,30.39,79800.0,19.3057,19.44,19.2673,19.44,79800.0
2008-11-11 15:50:00,30.39,30.44,30.19,30.23,126400.0,19.44,19.472,19.3121,19.3376,126400.0
2008-11-11 15:55:00,30.23,30.44,30.22,30.28,129600.0,19.3376,19.472,19.3312,19.3696,129600.0
2008-11-12 09:30:00,29.76,29.92,29.59,29.84,52900.0,19.037,19.1393,18.9282,19.0882,52900.0
2008-11-12 09:35:00,29.87,30.17,29.83,29.98,26900.0,19.1074,19.2993,19.0818,19.1777,26900.0
2008-11-12 09:40:00,29.95,29.98,29.53,29.75,30800.0,19.1585,19.1777,18.8899,19.0306,30800.0
2008-11-12 09:45:00,29.81,29.85,29.64,29.7,22900.0,19.069,19.0946,18.9602,18.9986,22900.0
2008-11-12 09:50:00,29.71,29.89,29.67,29.8,33700.0,19.005,19.1201,18.9794,19.0626,33700.0
2008-11-12 09:55:00,29.79,29.95,29.77,29.78,21600.0,19.0562,19.1585,19.0434,19.0498,21600.0
2008-11-12 10:00:00,29.79,29.79,29.67,29.71,40600.0,19.0562,19.0562,18.9794,19.005,40600.0
2008-11-12 10:05:00,29.71,29.75,29.46,29.49,44500.0,19.005,19.0306,18.8451,18.8643,44500.0
2008-11-12 10:10:00,29.47,29.71,29.47,29.59,38600.0,18.8515,19.005,18.8515,18.9282,38600.0
2008-11-12 10:15:00,29.58,29.65,29.46,29.63,31900.0,18.9218,18.9666,18.8451,18.9538,31900.0
2008-11-12 10:20:00,29.63,29.67,29.54,29.6,32900.0,18.9538,18.9794,18.8963,18.9346,32900.0
2008-11-12 10:25:00,29.59,29.65,29.44,29.47,46900.0,18.9282,18.9666,18.8323,18.8515,46900.0
2008-11-12 10:30:00,29.44,29.51,29.26,29.29,45400.0,18.8323,18.8771,18.7171,18.7363,45400.0
2008-11-12 10:35:00,29.3,29.33,29.11,29.21,38900.0,18.7427,18.7619,18.6212,18.6852,38900.0
2008-11-12 10:40:00,29.22,29.29,29.09,29.27,24600.0,18.6916,18.7363,18.6084,18.7235,24600.0
2008-11-12 10:45:00,29.27,29.33,29.17,29.31,23700.0,18.7235,18.7619,18.6596,18.7491,23700.0
2008-11-12 10:50:00,29.32,29.57,29.31,29.41,48700.0,18.7555,18.9154,18.7491,18.8131,48700.0
2008-11-12 10:55:00,29.44,29.66,29.43,29.61,45800.0,18.8323,18.973,18.8259,18.941,45800.0
2008-11-12 11:00:00,29.61,29.64,29.5,29.6,68900.0,18.941,18.9602,18.8707,18.9346,68900.0
2008-11-12 11:05:00,29.6,29.67,29.51,29.6,50600.0,18.9346,18.9794,18.8771,18.9346,50600.0
2008-11-12 11:10:00,29.62,29.66,29.48,29.58,31800.0,18.9474,18.973,18.8579,18.9218,31800.0
2008-11-12 11:15:00,29.61,29.72,29.56,29.66,26200.0,18.941,19.0114,18.9091,18.973,26200.0
2008-11-12 11:20:00,29.68,29.75,29.6,29.72,24200.0,18.9858,19.0306,18.9346,19.0114,24200.0
2008-11-12 11:25:00,29.69,29.78,29.69,29.75,22500.0,18.9922,19.0498,18.9922,19.0306,22500.0
2008-11-12 11:30:00,29.77,29.81,29.66,29.71,21700.0,19.0434,19.069,18.973,19.005,21700.0
2008-11-12 11:35:00,29.71,29.75,29.63,29.68,18200.0,19.005,19.0306,18.9538,18.9858,18200.0
2008-11-12 11:40:00,29.69,29.71,29.64,29.64,14600.0,18.9922,19.005,18.9602,18.9602,14600.0
2008-11-12 11:45:00,29.64,29.64,29.49,29.53,31200.0,18.9602,18.9602,18.8643,18.8899,31200.0
2008-11-12 11:50:00,29.53,29.53,29.43,29.44,23100.0,18.8899,18.8899,18.8259,18.8323,23100.0
2008-11-12 11:55:00,29.45,29.56,29.44,29.51,23700.0,18.8387,18.9091,18.8323,18.8771,23700.0
2008-11-12 12:00:00,29.5,29.57,29.5,29.57,17800.0,18.8707,18.9154,18.8707,18.9154,17800.0
2008-11-12 12:05:00,29.57,29.57,29.39,29.42,26300.0,18.9154,18.9154,18.8003,18.8195,26300.0
2008-11-12 12:10:00,29.42,29.45,29.31,29.39,20500.0,18.8195,18.8387,18.7491,18.8003,20500.0
2008-11-12 12:15:00,29.4,29.41,29.32,29.33,42500.0,18.8067,18.8131,18.7555,18.7619,42500.0
2008-11-12 12:20:00,29.32,29.54,29.26,29.5,30700.0,18.7555,18.8963,18.7171,18.8707,30700.0
2008-11-12 12:25:00,29.51,29.63,29.5,29.63,15500.0,18.8771,18.9538,18.8707,18.9538,15500.0
2008-11-12 12:30:00,29.62,29.7,29.62,29.65,15300.0,18.9474,18.9986,18.9474,18.9666,15300.0
2008-11-12 12:35:00,29.66,29.89,29.65,29.89,29700.0,18.973,19.1201,18.9666,19.1201,29700.0
2008-11-12 12:40:00,29.89,29.91,29.87,29.88,19800.0,19.1201,19.1329,19.1074,19.1138,19800.0
2008-11-12 12:45:00,29.89,29.98,29.86,29.94,43400.0,19.1201,19.1777,19.101,19.1521,43400.0
2008-11-12 12:50:00,29.95,30.07,29.92,30.04,90100.0,19.1585,19.2353,19.1393,19.2161,90100.0
2008-11-12 12:55:00,30.03,30.15,30.01,30.13,32300.0,19.2097,19.2865,19.1969,19.2737,32300.0
2008-11-12 13:00:00,30.14,30.18,30.01,30.06,35800.0,19.2801,19.3057,19.1969,19.2289,35800.0
2008-11-12 13:05:00,30.06,30.14,30.0,30.04,26300.0,19.2289,19.2801,19.1905,19.2161,26300.0
2008-11-12 13:10:00,30.05,30.09,29.98,29.99,27100.0,19.2225,19.2481,19.1777,19.1841,27100.0
2008-11-12 13:15:00,29.97,30.02,29.94,30.0,34000.0,19.1713,19.2033,19.1521,19.1905,34000.0
2008-11-12 13:20:00,30.01,30.14,29.99,30.12,40600.0,19.1969,19.2801,19.1841,19.2673,40600.0
2008-11-12 13:25:00,30.12,30.12,30.07,30.1,21100.0,19.2673,19.2673,19.2353,19.2545,21100.0
2008-11-12 13:30:00,30.1,30.11,29.97,29.98,21100.0,19.2545,19.2609,19.1713,19.1777,21100.0
2008-11-12 13:35:00,29.98,30.13,29.96,30.09,44400.0,19.1777,19.2737,19.1649,19.2481,44400.0
2008-11-12 13:40:00,30.08,30.17,30.07,30.15,22900.0,19.2417,19.2993,19.2353,19.2865,22900.0
2008-11-12 13:45:00,30.15,30.16,30.04,30.05,18600.0,19.2865,19.2929,19.2161,19.2225,18600.0
2008-11-12 13:50:00,30.04,30.04,29.9,29.9,31400.0,19.2161,19.2161,19.1265,19.1265,31400.0
2008-11-12 13:55:00,29.89,29.89,29.77,29.77,37000.0,19.1201,19.1201,19.0434,19.0434,37000.0
2008-11-12 14:00:00,29.77,29.79,29.64,29.67,41800.0,19.0434,19.0562,18.9602,18.9794,41800.0
2008-11-12 14:05:00,29.67,29.68,29.54,29.63,41200.0,18.9794,18.9858,18.8963,18.9538,41200.0
2008-11-12 14:10:00,29.61,29.68,29.51,29.52,39600.0,18.941,18.9858,18.8771,18.8835,39600.0
2008-11-12 14:15:00,29.53,29.74,29.53,29.72,28000.0,18.8899,19.0242,18.8899,19.0114,28000.0
2008-11-12 14:20:00,29.7,29.76,29.69,29.75,30000.0,18.9986,19.037,18.9922,19.0306,30000.0
2008-11-12 14:25:00,29.75,29.81,29.7,29.7,42800.0,19.0306,19.069,18.9986,18.9986,42800.0
2008-11-12 14:30:00,29.7,29.77,29.67,29.68,58800.0,18.9986,19.0434,18.9794,18.9858,58800.0
2008-11-12 14:35:00,29.68,29.75,29.51,29.53,47900.0,18.9858,19.0306,18.8771,18.8899,47900.0
2008-11-12 14:40:00,29.53,29.69,29.47,29.69,37200.0,18.8899,18.9922,18.8515,18.9922,37200.0
2008-11-12 14:45:00,29.7,29.79,29.54,29.54,48700.0,18.9986,19.0562,18.8963,18.8963,48700.0
2008-11-12 14:50:00,29.54,29.6,29.47,29.57,37500.0,18.8963,18.9346,18.8515,18.9154,37500.0
2008-11-12 14:55:00,29.6,29.6,29.4,29.4,61300.0,18.9346,18.9346,18.8067,18.8067,61300.0
2008-11-12 15:00:00,29.42,29.45,29.3,29.38,45800.0,18.8195,18.8387,18.7427,18.7939,45800.0
2008-11-12 15:05:00,29.38,29.44,29.35,29.39,33600.0,18.7939,18.8323,18.7747,18.8003,33600.0
2008-11-12 15:10:00,29.37,29.47,29.36,29.45,45600.0,18.7875,18.8515,18.7811,18.8387,45600.0
2008-11-12 15:15:00,29.44,29.5,29.37,29.48,38200.0,18.8323,18.8707,18.7875,18.8579,38200.0
2008-11-12 15:20:00,29.47,29.48,29.25,29.29,46800.0,18.8515,18.8579,18.7107,18.7363,46800.0
2008-11-12 15:25:00,29.29,29.36,29.18,29.33,59900.0,18.7363,18.7811,18.666,18.7619,59900.0
2008-11-12 15:30:00,29.33,29.47,29.31,29.41,103800.0,18.7619,18.8515,18.7491,18.8131,103800.0
2008-11-12 15:35:00,29.41,29.47,29.27,29.41,78300.0,18.8131,18.8515,18.7235,18.8131,78300.0
2008-11-12 15:40:00,29.4,29.46,29.11,29.41,160400.0,18.8067,18.8451,18.6212,18.8131,160400.0
2008-11-12 15:45:00,29.41,29.42,29.24,29.25,123900.0,18.8131,18.8195,18.7044,18.7107,123900.0
2008-11-12 15:50:00,29.25,29.33,29.23,29.29,108600.0,18.7107,18.7619,18.698,18.7363,108600.0
2008-11-12 15:55:00,29.3,29.3,29.2,29.29,193000.0,18.7427,18.7427,18.6788,18.7363,193000.0
2008-11-13 09:30:00,29.36,29.89,29.06,29.55,72400.0,18.7811,19.1201,18.5892,18.9027,72400.0
2008-11-13 09:35:00,29.56,29.6,29.25,29.3,39800.0,18.9091,18.9346,18.7107,18.7427,39800.0
2008-11-13 09:40:00,29.29,29.3,29.1,29.19,34900.0,18.7363,18.7427,18.6148,18.6724,34900.0
2008-11-13 09:45:00,29.27,29.28,29.07,29.15,35200.0,18.7235,18.7299,18.5956,18.6468,35200.0
2008-11-13 09:50:00,29.15,29.22,29.0,29.04,40900.0,18.6468,18.6916,18.5508,18.5764,40900.0
2008-11-13 09:55:00,29.1,29.15,29.0,29.04,24100.0,18.6148,18.6468,18.5508,18.5764,24100.0
2008-11-13 10:00:00,29.02,29.26,29.0,29.23,49800.0,18.5636,18.7171,18.5508,18.698,49800.0
2008-11-13 10:05:00,29.25,29.35,29.02,29.08,41500.0,18.7107,18.7747,18.5636,18.602,41500.0
2008-11-13 10:10:00,29.07,29.29,29.07,29.2,39300.0,18.5956,18.7363,18.5956,18.6788,39300.0
2008-11-13 10:15:00,29.2,29.37,29.15,29.17,170600.0,18.6788,18.7875,18.6468,18.6596,170600.0
2008-11-13 10:20:00,29.17,29.44,29.15,29.25,91900.0,18.6596,18.8323,18.6468,18.7107,91900.0
2008-11-13 10:25:00,29.27,29.34,29.16,29.27,34300.0,18.7235,18.7683,18.6532,18.7235,34300.0
2008-11-13 10:30:00,29.28,29.32,29.15,29.15,31800.0,18.7299,18.7555,18.6468,18.6468,31800.0
2008-11-13 10:35:00,29.18,29.21,29.08,29.17,31100.0,18.666,18.6852,18.602,18.6596,31100.0
2008-11-13 10:40:00,29.18,29.21,29.04,29.05,43400.0,18.666,18.6852,18.5764,18.5828,43400.0
2008-11-13 10:45:00,29.06,29.06,28.96,29.01,65600.0,18.5892,18.5892,18.5252,18.5572,65600.0
2008-11-13 10:50:00,29.01,29.11,29.0,29.1,36700.0,18.5572,18.6212,18.5508,18.6148,36700.0
2008-11-13 10:55:00,29.1,29.17,29.08,29.16,33700.0,18.6148,18.6596,18.602,18.6532,33700.0
2008-11-13 11:00:00,29.16,29.24,29.07,29.15,46100.0,18.6532,18.7044,18.5956,18.6468,46100.0
2008-11-13 11:05:00,29.17,29.19,28.88,28.9,58000.0,18.6596,18.6724,18.4741,18.4869,58000.0
2008-11-13 11:10:00,28.9,28.99,28.83,28.93,47600.0,18.4869,18.5444,18.4421,18.5061,47600.0
2008-11-13 11:15:00,28.93,28.95,28.9,28.91,40300.0,18.5061,18.5188,18.4869,18.4933,40300.0
2008-11-13 11:20:00,28.9,29.02,28.9,28.99,34700.0,18.4869,18.5636,18.4869,18.5444,34700.0
2008-11-13 11:25:00,29.0,29.18,28.99,29.18,56300.0,18.5508,18.666,18.5444,18.666,56300.0
2008-11-13 11:30:00,29.19,29.22,29.09,29.09,45000.0,18.6724,18.6916,18.6084,18.6084,45000.0
2008-11-13 11:35:00,29.08,29.16,28.93,29.02,42400.0,18.602,18.6532,18.5061,18.5636,42400.0
2008-11-13 11:40:00,29.03,29.12,29.03,29.06,31900.0,18.57,18.6276,18.57,18.5892,31900.0
2008-11-13 11:45:00,29.06,29.2,29.04,29.15,31000.0,18.5892,18.6788,18.5764,18.6468,31000.0
2008-11-13 11:50:00,29.14,29.29,29.0,29.01,51400.0,18.6404,18.7363,18.5508,18.5572,51400.0
2008-11-13 11:55:00,29.01,29.12,28.97,29.01,45800.0,18.5572,18.6276,18.5316,18.5572,45800.0
2008-11-13 12:00:00,28.99,29.1,28.99,29.03,35900.0,18.5444,18.6148,18.5444,18.57,35900.0
2008-11-13 12:05:00,29.02,29.08,29.0,29.03,32900.0,18.5636,18.602,18.5508,18.57,32900.0
2008-11-13 12:10:00,29.01,29.03,28.96,29.0,29300.0,18.5572,18.57,18.5252,18.5508,29300.0
2008-11-13 12:15:00,29.01,29.01,28.93,28.96,22500.0,18.5572,18.5572,18.5061,18.5252,22500.0
2008-11-13 12:20:00,28.95,28.99,28.9,28.98,21400.0,18.5188,18.5444,18.4869,18.538,21400.0
2008-11-13 12:25:00,28.98,28.99,28.87,28.89,42100.0,18.538,18.5444,18.4677,18.4805,42100.0
2008-11-13 12:30:00,28.88,28.98,28.84,28.93,26500.0,18.4741,18.538,18.4485,18.5061,26500.0
2008-11-13 12:35:00,28.94,28.98,28.85,28.88,24700.0,18.5124,18.538,18.4549,18.4741,24700.0
2008-11-13 12:40:00,28.87,28.94,28.84,28.88,28200.0,18.4677,18.5124,18.4485,18.4741,28200.0
2008-11-13 12:45:00,28.89,28.94,28.71,28.71,38100.0,18.4805,18.5124,18.3653,18.3653,38100.0
2008-11-13 12:50:00,28.73,28.73,28.51,28.61,76600.0,18.3781,18.3781,18.2374,18.3014,76600.0
2008-11-13 12:55:00,28.63,28.65,28.19,28.19,92000.0,18.3141,18.3269,18.0327,18.0327,92000.0
2008-11-13 13:00:00,28.19,28.43,28.18,28.27,59800.0,18.0327,18.1862,18.0263,18.0839,59800.0
2008-11-13 13:05:00,28.29,28.52,28.25,28.51,47300.0,18.0967,18.2438,18.0711,18.2374,47300.0
2008-11-13 13:10:00,28.52,28.67,28.43,28.62,45800.0,18.2438,18.3397,18.1862,18.3077,45800.0
2008-11-13 13:15:00,28.6,28.98,28.58,28.87,58300.0,18.295,18.538,18.2822,18.4677,58300.0
2008-11-13 13:20:00,28.88,28.9,28.69,28.72,42700.0,18.4741,18.4869,18.3525,18.3717,42700.0
2008-11-13 13:25:00,28.71,28.91,28.62,28.91,49200.0,18.3653,18.4933,18.3077,18.4933,49200.0
2008-11-13 13:30:00,28.92,29.07,28.87,28.93,61600.0,18.4997,18.5956,18.4677,18.5061,61600.0
2008-11-13 13:35:00,28.92,29.39,28.92,29.25,76300.0,18.4997,18.8003,18.4997,18.7107,76300.0
2008-11-13 13:40:00,29.25,29.39,29.2,29.28,130000.0,18.7107,18.8003,18.6788,18.7299,130000.0
2008-11-13 13:45:00,29.27,29.48,29.09,29.18,121600.0,18.7235,18.8579,18.6084,18.666,121600.0
2008-11-13 13:50:00,29.18,29.63,29.11,29.46,129900.0,18.666,18.9538,18.6212,18.8451,129900.0
2008-11-13 13:55:00,29.47,29.5,29.11,29.11,65300.0,18.8515,18.8707,18.6212,18.6212,65300.0
2008-11-13 14:00:00,29.11,29.28,29.04,29.12,83300.0,18.6212,18.7299,18.5764,18.6276,83300.0
2008-11-13 14:05:00,29.14,29.27,29.01,29.21,57900.0,18.6404,18.7235,18.5572,18.6852,57900.0
2008-11-13 14:10:00,29.18,29.35,29.14,29.16,90900.0,18.666,18.7747,18.6404,18.6532,90900.0
2008-11-13 14:15:00,29.17,29.42,29.06,29.06,63500.0,18.6596,18.8195,18.5892,18.5892,63500.0
2008-11-13 14:20:00,29.07,29.43,29.06,29.4,61200.0,18.5956,18.8259,18.5892,18.8067,61200.0
2008-11-13 14:25:00,29.37,29.75,29.29,29.6,109800.0,18.7875,19.0306,18.7363,18.9346,109800.0
2008-11-13 14:30:00,29.59,29.72,29.4,29.4,38500.0,18.9282,19.0114,18.8067,18.8067,38500.0
2008-11-13 14:35:00,29.4,29.91,29.31,29.86,82200.0,18.8067,19.1329,18.7491,19.101,82200.0
2008-11-13 14:40:00,29.85,29.9,29.66,29.79,53800.0,19.0946,19.1265,18.973,19.0562,53800.0
2008-11-13 14:45:00,29.83,30.13,29.82,30.02,60200.0,19.0818,19.2737,19.0754,19.2033,60200.0
2008-11-13 14:50:00,30.04,30.15,29.84,29.9,67700.0,19.2161,19.2865,19.0882,19.1265,67700.0
2008-11-13 14:55:00,29.9,29.94,29.7,29.7,73000.0,19.1265,19.1521,18.9986,18.9986,73000.0
2008-11-13 15:00:00,29.68,29.82,29.51,29.56,48500.0,18.9858,19.0754,18.8771,18.9091,48500.0
2008-11-13 15:05:00,29.53,29.63,29.25,29.3,77500.0,18.8899,18.9538,18.7107,18.7427,77500.0
2008-11-13 15:10:00,29.3,29.63,29.28,29.54,100500.0,18.7427,18.9538,18.7299,18.8963,100500.0
2008-11-13 15:15:00,29.53,29.8,29.43,29.64,70300.0,18.8899,19.0626,18.8259,18.9602,70300.0
2008-11-13 15:20:00,29.63,30.01,29.55,30.01,142100.0,18.9538,19.1969,18.9027,19.1969,142100.0
2008-11-13 15:25:00,30.02,30.12,29.84,30.04,109200.0,19.2033,19.2673,19.0882,19.2161,109200.0
2008-11-13 15:30:00,30.04,30.43,30.02,30.32,85000.0,19.2161,19.4656,19.2033,19.3952,85000.0
2008-11-13 15:35:00,30.3,30.69,30.24,30.62,217700.0,19.3824,19.6319,19.344,19.5871,217700.0
2008-11-13 15:40:00,30.62,31.03,30.61,30.89,180200.0,19.5871,19.8494,19.5807,19.7598,180200.0
2008-11-13 15:45:00,30.89,31.15,30.85,31.08,167300.0,19.7598,19.9261,19.7342,19.8814,167300.0
2008-11-13 15:50:00,31.06,31.34,31.03,31.33,417900.0,19.8686,20.0477,19.8494,20.0413,417900.0
2008-11-13 15:55:00,31.32,31.34,31.26,31.3,274100.0,20.0349,20.0477,19.9965,20.0221,274100.0
2008-11-14 09:30:00,31.03,31.62,30.82,31.4,89000.0,19.8494,20.2268,19.7151,20.0861,89000.0
2008-11-14 09:35:00,31.34,31.39,30.92,31.09,39900.0,20.0477,20.0797,19.779,19.8878,39900.0
2008-11-14 09:40:00,31.11,31.5,31.08,31.33,55100.0,19.9006,20.15,19.8814,20.0413,55100.0
2008-11-14 09:45:00,31.29,31.42,31.27,31.32,31000.0,20.0157,20.0989,20.0029,20.0349,31000.0
2008-11-14 09:50:00,31.32,31.5,31.3,31.5,45600.0,20.0349,20.15,20.0221,20.15,45600.0
2008-11-14 09:55:00,31.5,31.91,31.5,31.71,67400.0,20.15,20.4123,20.15,20.2844,67400.0
2008-11-14 10:00:00,31.7,31.83,31.56,31.61,47800.0,20.278,20.3611,20.1884,20.2204,47800.0
2008-11-14 10:05:00,31.59,31.66,31.29,31.49,47300.0,20.2076,20.2524,20.0157,20.1436,47300.0
2008-11-14 10:10:00,31.49,31.73,31.47,31.6,61200.0,20.1436,20.2972,20.1308,20.214,61200.0
2008-11-14 10:15:00,31.53,31.53,31.09,31.11,49000.0,20.1692,20.1692,19.8878,19.9006,49000.0
2008-11-14 10:20:00,31.12,31.3,31.08,31.23,32000.0,19.907,20.0221,19.8814,19.9773,32000.0
2008-11-14 10:25:00,31.21,31.33,31.15,31.26,22800.0,19.9645,20.0413,19.9261,19.9965,22800.0
2008-11-14 10:30:00,31.25,31.28,31.12,31.15,45700.0,19.9901,20.0093,19.907,19.9261,45700.0
2008-11-14 10:35:00,31.11,31.19,31.05,31.12,65300.0,19.9006,19.9517,19.8622,19.907,65300.0
2008-11-14 10:40:00,31.09,31.27,31.0,31.21,84100.0,19.8878,20.0029,19.8302,19.9645,84100.0
2008-11-14 10:45:00,31.19,31.51,30.96,31.5,95800.0,19.9517,20.1564,19.8046,20.15,95800.0
2008-11-14 10:50:00,31.49,31.58,31.0,31.21,89400.0,20.1436,20.2012,19.8302,19.9645,89400.0
2008-11-14 10:55:00,31.25,31.32,31.2,31.22,57900.0,19.9901,20.0349,19.9581,19.9709,57900.0
2008-11-14 11:00:00,31.21,31.27,31.15,31.18,51100.0,19.9645,20.0029,19.9261,19.9453,51100.0
2008-11-14 11:05:00,31.16,31.2,31.04,31.1,34700.0,19.9325,19.9581,19.8558,19.8942,34700.0
2008-11-14 11:10:00,31.1,31.32,31.01,31.26,32800.0,19.8942,20.0349,19.8366,19.9965,32800.0
2008-11-14 11:15:00,31.26,31.38,31.22,31.31,42800.0,19.9965,20.0733,19.9709,20.0285,42800.0
2008-11-14 11:20:00,31.3,31.3,31.16,31.16,40400.0,20.0221,20.0221,19.9325,19.9325,40400.0
2008-11-14 11:25:00,31.17,31.34,31.17,31.18,48900.0,19.9389,20.0477,19.9389,19.9453,48900.0
2008-11-14 11:30:00,31.16,31.17,31.08,31.08,33200.0,19.9325,19.9389,19.8814,19.8814,33200.0
2008-11-14 11:35:00,31.08,31.13,31.05,31.1,36800.0,19.8814,19.9134,19.8622,19.8942,36800.0
2008-11-14 11:40:00,31.11,31.12,30.97,31.01,46200.0,19.9006,19.907,19.811,19.8366,46200.0
2008-11-14 11:45:00,31.03,31.13,30.99,31.13,22700.0,19.8494,19.9134,19.8238,19.9134,22700.0
2008-11-14 11:50:00,31.16,31.2,31.1,31.1,25700.0,19.9325,19.9581,19.8942,19.8942,25700.0
2008-11-14 11:55:00,31.1,31.15,30.99,31.0,30500.0,19.8942,19.9261,19.8238,19.8302,30500.0
2008-11-14 12:00:00,30.99,31.0,30.75,30.79,38900.0,19.8238,19.8302,19.6703,19.6959,38900.0
2008-11-14 12:05:00,30.78,30.9,30.72,30.9,38400.0,19.6895,19.7662,19.6511,19.7662,38400.0
2008-11-14 12:10:00,30.89,31.02,30.82,31.02,62900.0,19.7598,19.843,19.7151,19.843,62900.0
2008-11-14 12:15:00,31.04,31.07,30.76,30.8,25000.0,19.8558,19.875,19.6767,19.7023,25000.0
2008-11-14 12:20:00,30.8,31.04,30.8,30.93,26600.0,19.7023,19.8558,19.7023,19.7854,26600.0
2008-11-14 12:25:00,30.89,31.08,30.89,31.03,19400.0,19.7598,19.8814,19.7598,19.8494,19400.0
2008-11-14 12:30:00,31.01,31.06,30.89,30.9,15500.0,19.8366,19.8686,19.7598,19.7662,15500.0
2008-11-14 12:35:00,30.91,31.25,30.91,31.24,24500.0,19.7726,19.9901,19.7726,19.9837,24500.0
2008-11-14 12:40:00,31.24,31.26,31.1,31.13,35700.0,19.9837,19.9965,19.8942,19.9134,35700.0
2008-11-14 12:45:00,31.13,31.18,31.05,31.09,34000.0,19.9134,19.9453,19.8622,19.8878,34000.0
2008-11-14 12:50:00,31.05,31.16,31.05,31.06,14000.0,19.8622,19.9325,19.8622,19.8686,14000.0
2008-11-14 12:55:00,31.07,31.3,31.07,31.14,27300.0,19.875,20.0221,19.875,19.9198,27300.0
2008-11-14 13:00:00,31.12,31.16,31.06,31.08,26100.0,19.907,19.9325,19.8686,19.8814,26100.0
2008-11-14 13:05:00,31.07,31.14,31.05,31.12,19600.0,19.875,19.9198,19.8622,19.907,19600.0
2008-11-14 13:10:00,31.12,31.12,30.96,30.96,37800.0,19.907,19.907,19.8046,19.8046,37800.0
2008-11-14 13:15:00,30.96,31.09,30.95,31.06,23200.0,19.8046,19.8878,19.7982,19.8686,23200.0
2008-11-14 13:20:00,31.04,31.16,31.01,31.15,33800.0,19.8558,19.9325,19.8366,19.9261,33800.0
2008-11-14 13:25:00,31.15,31.48,31.15,31.44,66300.0,19.9261,20.1372,19.9261,20.1117,66300.0
2008-11-14 13:30:00,31.45,31.66,31.42,31.54,41400.0,20.1181,20.2524,20.0989,20.1756,41400.0
2008-11-14 13:35:00,31.53,31.56,31.35,31.4,99500.0,20.1692,20.1884,20.0541,20.0861,99500.0
2008-11-14 13:40:00,31.39,31.48,31.24,31.25,73600.0,20.0797,20.1372,19.9837,19.9901,73600.0
2008-11-14 13:45:00,31.25,31.35,31.14,31.34,28500.0,19.9901,20.0541,19.9198,20.0477,28500.0
2008-11-14 13:50:00,31.32,31.44,31.32,31.33,60400.0,20.0349,20.1117,20.0349,20.0413,60400.0
2008-11-14 13:55:00,31.33,31.51,31.33,31.35,60500.0,20.0413,20.1564,20.0413,20.0541,60500.0
2008-11-14 14:00:00,31.31,31.52,31.25,31.44,46200.0,20.0285,20.1628,19.9901,20.1117,46200.0
2008-11-14 14:05:00,31.45,31.53,31.35,31.39,97400.0,20.1181,20.1692,20.0541,20.0797,97400.0
2008-11-14 14:10:00,31.39,31.52,31.39,31.51,124600.0,20.0797,20.1628,20.0797,20.1564,124600.0
2008-11-14 14:15:00,31.53,31.71,31.5,31.66,72600.0,20.1692,20.2844,20.15,20.2524,72600.0
2008-11-14 14:20:00,31.7,31.8,31.61,31.77,37700.0,20.278,20.3419,20.2204,20.3228,37700.0
2008-11-14 14:25:00,31.77,31.96,31.62,31.64,57100.0,20.3228,20.4443,20.2268,20.2396,57100.0
2008-11-14 14:30:00,31.62,31.68,31.5,31.61,41300.0,20.2268,20.2652,20.15,20.2204,41300.0
2008-11-14 14:35:00,31.61,31.84,31.58,31.76,49200.0,20.2204,20.3675,20.2012,20.3164,49200.0
2008-11-14 14:40:00,31.76,32.31,31.76,32.24,105800.0,20.3164,20.6682,20.3164,20.6234,105800.0
2008-11-14 14:45:00,32.25,32.31,32.01,32.05,54100.0,20.6298,20.6682,20.4763,20.5019,54100.0
2008-11-14 14:50:00,32.02,32.24,31.96,32.19,52100.0,20.4827,20.6234,20.4443,20.5914,52100.0
2008-11-14 14:55:00,32.19,32.5,32.13,32.48,98500.0,20.5914,20.7897,20.553,20.7769,98500.0
2008-11-14 15:00:00,32.46,32.54,32.28,32.28,91900.0,20.7641,20.8153,20.649,20.649,91900.0
2008-11-14 15:05:00,32.3,32.51,32.13,32.48,101200.0,20.6618,20.7961,20.553,20.7769,101200.0
2008-11-14 15:10:00,32.46,32.57,32.34,32.49,97600.0,20.7641,20.8345,20.6874,20.7833,97600.0
2008-11-14 15:15:00,32.48,32.72,32.16,32.19,103300.0,20.7769,20.9305,20.5722,20.5914,103300.0
2008-11-14 15:20:00,32.19,32.49,32.13,32.41,102100.0,20.5914,20.7833,20.553,20.7322,102100.0
2008-11-14 15:25:00,32.39,32.5,32.08,32.27,107300.0,20.7194,20.7897,20.5211,20.6426,107300.0
2008-11-14 15:30:00,32.27,32.32,31.91,32.04,175200.0,20.6426,20.6746,20.4123,20.4955,175200.0
2008-11-14 15:35:00,32.06,32.1,31.89,32.1,144700.0,20.5083,20.5338,20.3995,20.5338,144700.0
2008-11-14 15:40:00,32.11,32.13,31.65,31.84,123300.0,20.5402,20.553,20.246,20.3675,123300.0
2008-11-14 15:45:00,31.84,32.01,31.82,31.9,116300.0,20.3675,20.4763,20.3547,20.4059,116300.0
2008-11-14 15:50:00,31.9,31.97,31.59,31.59,268500.0,20.4059,20.4507,20.2076,20.2076,268500.0
2008-11-14 15:55:00,31.58,31.64,31.12,31.23,296700.0,20.2012,20.2396,19.907,19.9773,296700.0
2008-11-17 09:30:00,30.87,30.87,30.42,30.43,103300.0,19.747,19.747,19.4592,19.4656,103300.0
2008-11-17 09:35:00,30.42,30.55,30.2,30.22,55400.0,19.4592,19.5423,19.3184,19.3312,55400.0
2008-11-17 09:40:00,30.26,30.44,30.11,30.44,65200.0,19.3568,19.472,19.2609,19.472,65200.0
2008-11-17 09:45:00,30.39,30.4,30.22,30.35,41200.0,19.44,19.4464,19.3312,19.4144,41200.0
2008-11-17 09:50:00,30.35,30.48,30.27,30.31,58000.0,19.4144,19.4976,19.3632,19.3888,58000.0
2008-11-17 09:55:00,30.32,30.37,30.26,30.27,58300.0,19.3952,19.4272,19.3568,19.3632,58300.0
2008-11-17 10:00:00,30.26,30.27,30.05,30.08,92800.0,19.3568,19.3632,19.2225,19.2417,92800.0
2008-11-17 10:05:00,30.05,30.15,29.92,30.02,98200.0,19.2225,19.2865,19.1393,19.2033,98200.0
2008-11-17 10:10:00,30.04,30.04,29.85,29.87,70600.0,19.2161,19.2161,19.0946,19.1074,70600.0
2008-11-17 10:15:00,29.87,29.97,29.71,29.75,63900.0,19.1074,19.1713,19.005,19.0306,63900.0
2008-11-17 10:20:00,29.77,29.78,29.6,29.76,80900.0,19.0434,19.0498,18.9346,19.037,80900.0
2008-11-17 10:25:00,29.77,29.89,29.72,29.78,66900.0,19.0434,19.1201,19.0114,19.0498,66900.0
2008-11-17 10:30:00,29.74,29.82,29.61,29.82,47100.0,19.0242,19.0754,18.941,19.0754,47100.0
2008-11-17 10:35:00,29.81,29.93,29.76,29.82,43300.0,19.069,19.1457,19.037,19.0754,43300.0
2008-11-17 10:40:00,29.85,29.97,29.79,29.94,43300.0,19.0946,19.1713,19.0562,19.1521,43300.0
2008-11-17 10:45:00,29.94,29.94,29.78,29.87,53800.0,19.1521,19.1521,19.0498,19.1074,53800.0
2008-11-17 10:50:00,29.84,29.92,29.74,29.88,70600.0,19.0882,19.1393,19.0242,19.1138,70600.0
2008-11-17 10:55:00,29.85,29.97,29.8,29.88,55300.0,19.0946,19.1713,19.0626,19.1138,55300.0
2008-11-17 11:00:00,29.88,30.03,29.88,30.02,56200.0,19.1138,19.2097,19.1138,19.2033,56200.0
2008-11-17 11:05:00,30.02,30.11,29.93,29.93,55800.0,19.2033,19.2609,19.1457,19.1457,55800.0
2008-11-17 11:10:00,29.94,30.08,29.94,29.98,68800.0,19.1521,19.2417,19.1521,19.1777,68800.0
2008-11-17 11:15:00,29.97,30.0,29.91,29.93,43800.0,19.1713,19.1905,19.1329,19.1457,43800.0
2008-11-17 11:20:00,29.95,29.97,29.83,29.84,36500.0,19.1585,19.1713,19.0818,19.0882,36500.0
2008-11-17 11:25:00,29.84,29.92,29.81,29.87,36500.0,19.0882,19.1393,19.069,19.1074,36500.0
2008-11-17 11:30:00,29.86,29.94,29.83,29.94,38400.0,19.101,19.1521,19.0818,19.1521,38400.0
2008-11-17 11:35:00,29.91,30.01,29.81,29.97,38300.0,19.1329,19.1969,19.069,19.1713,38300.0
2008-11-17 11:40:00,29.96,29.98,29.73,29.77,40600.0,19.1649,19.1777,19.0178,19.0434,40600.0
2008-11-17 11:45:00,29.8,30.07,29.8,30.01,36500.0,19.0626,19.2353,19.0626,19.1969,36500.0
2008-11-17 11:50:00,30.01,30.18,29.98,30.16,47600.0,19.1969,19.3057,19.1777,19.2929,47600.0
2008-11-17 11:55:00,30.16,30.22,30.09,30.11,53600.0,19.2929,19.3312,19.2481,19.2609,53600.0
2008-11-17 12:00:00,30.11,30.18,29.95,29.99,61800.0,19.2609,19.3057,19.1585,19.1841,61800.0
2008-11-17 12:05:00,29.99,30.1,29.96,30.07,60100.0,19.1841,19.2545,19.1649,19.2353,60100.0
2008-11-17 12:10:00,30.08,30.17,30.0,30.05,49000.0,19.2417,19.2993,19.1905,19.2225,49000.0
2008-11-17 12:15:00,30.07,30.13,29.98,30.02,61200.0,19.2353,19.2737,19.1777,19.2033,61200.0
2008-11-17 12:20:00,30.05,30.12,29.99,30.06,66800.0,19.2225,19.2673,19.1841,19.2289,66800.0
2008-11-17 12:25:00,30.07,30.17,30.02,30.13,69400.0,19.2353,19.2993,19.2033,19.2737,69400.0
2008-11-17 12:30:00,30.14,30.27,30.11,30.25,52700.0,19.2801,19.3632,19.2609,19.3504,52700.0
2008-11-17 12:35:00,30.25,30.3,30.14,30.2,79900.0,19.3504,19.3824,19.2801,19.3184,79900.0
2008-11-17 12:40:00,30.19,30.35,30.18,30.35,57300.0,19.3121,19.4144,19.3057,19.4144,57300.0
2008-11-17 12:45:00,30.36,30.59,30.33,30.53,61800.0,19.4208,19.5679,19.4016,19.5295,61800.0
2008-11-17 12:50:00,30.55,30.55,30.46,30.47,54800.0,19.5423,19.5423,19.4848,19.4912,54800.0
2008-11-17 12:55:00,30.47,30.48,30.37,30.37,55400.0,19.4912,19.4976,19.4272,19.4272,55400.0
2008-11-17 13:00:00,30.37,30.42,30.31,30.31,58400.0,19.4272,19.4592,19.3888,19.3888,58400.0
2008-11-17 13:05:00,30.31,30.37,30.26,30.35,51800.0,19.3888,19.4272,19.3568,19.4144,51800.0
2008-11-17 13:10:00,30.35,30.43,30.34,30.39,51200.0,19.4144,19.4656,19.408,19.44,51200.0
2008-11-17 13:15:00,30.39,30.41,30.31,30.36,66100.0,19.44,19.4528,19.3888,19.4208,66100.0
2008-11-17 13:20:00,30.36,30.41,30.33,30.35,62600.0,19.4208,19.4528,19.4016,19.4144,62600.0
2008-11-17 13:25:00,30.36,30.54,30.35,30.48,72100.0,19.4208,19.5359,19.4144,19.4976,72100.0
2008-11-17 13:30:00,30.49,30.52,30.37,30.37,56200.0,19.504,19.5231,19.4272,19.4272,56200.0
2008-11-17 13:35:00,30.36,30.38,30.25,30.35,72800.0,19.4208,19.4336,19.3504,19.4144,72800.0
2008-11-17 13:40:00,30.34,30.34,30.2,30.25,66400.0,19.408,19.408,19.3184,19.3504,66400.0
2008-11-17 13:45:00,30.26,30.4,30.26,30.38,65300.0,19.3568,19.4464,19.3568,19.4336,65300.0
2008-11-17 13:50:00,30.39,30.54,30.33,30.5,74200.0,19.44,19.5359,19.4016,19.5104,74200.0
2008-11-17 13:55:00,30.49,30.55,30.45,30.45,69100.0,19.504,19.5423,19.4784,19.4784,69100.0
2008-11-17 14:00:00,30.45,30.48,30.24,30.27,82100.0,19.4784,19.4976,19.344,19.3632,82100.0
2008-11-17 14:05:00,30.27,30.45,30.25,30.45,79700.0,19.3632,19.4784,19.3504,19.4784,79700.0
2008-11-17 14:10:00,30.43,30.64,30.37,30.52,49900.0,19.4656,19.5999,19.4272,19.5231,49900.0
2008-11-17 14:15:00,30.51,30.56,30.47,30.5,63800.0,19.5168,19.5487,19.4912,19.5104,63800.0
2008-11-17 14:20:00,30.52,30.67,30.42,30.43,71400.0,19.5231,19.6191,19.4592,19.4656,71400.0
2008-11-17 14:25:00,30.42,30.44,30.34,30.36,81300.0,19.4592,19.472,19.408,19.4208,81300.0
2008-11-17 14:30:00,30.38,30.5,30.35,30.49,87500.0,19.4336,19.5104,19.4144,19.504,87500.0
2008-11-17 14:35:00,30.49,30.76,30.48,30.69,97500.0,19.504,19.6767,19.4976,19.6319,97500.0
2008-11-17 14:40:00,30.71,30.71,30.56,30.69,66400.0,19.6447,19.6447,19.5487,19.6319,66400.0
2008-11-17 14:45:00,30.69,30.69,30.44,30.46,66200.0,19.6319,19.6319,19.472,19.4848,66200.0
2008-11-17 14:50:00,30.46,30.49,30.38,30.47,83100.0,19.4848,19.504,19.4336,19.4912,83100.0
2008-11-17 14:55:00,30.47,30.6,30.35,30.4,68600.0,19.4912,19.5743,19.4144,19.4464,68600.0
2008-11-17 15:00:00,30.41,30.61,30.31,30.58,85700.0,19.4528,19.5807,19.3888,19.5615,85700.0
2008-11-17 15:05:00,30.57,30.59,30.44,30.55,73100.0,19.5551,19.5679,19.472,19.5423,73100.0
2008-11-17 15:10:00,30.53,30.58,30.33,30.5,73300.0,19.5295,19.5615,19.4016,19.5104,73300.0
2008-11-17 15:15:00,30.5,30.66,30.48,30.49,75800.0,19.5104,19.6127,19.4976,19.504,75800.0
2008-11-17 15:20:00,30.49,30.61,30.43,30.46,92900.0,19.504,19.5807,19.4656,19.4848,92900.0
2008-11-17 15:25:00,30.46,30.56,30.34,30.5,96700.0,19.4848,19.5487,19.408,19.5104,96700.0
2008-11-17 15:30:00,30.48,30.57,30.34,30.38,100700.0,19.4976,19.5551,19.408,19.4336,100700.0
2008-11-17 15:35:00,30.37,30.42,30.24,30.3,102200.0,19.4272,19.4592,19.344,19.3824,102200.0
2008-11-17 15:40:00,30.32,30.43,30.21,30.34,85800.0,19.3952,19.4656,19.3248,19.408,85800.0
2008-11-17 15:45:00,30.34,30.42,30.23,30.26,111700.0,19.408,19.4592,19.3376,19.3568,111700.0
2008-11-17 15:50:00,30.26,30.34,30.14,30.16,128700.0,19.3568,19.408,19.2801,19.2929,128700.0
2008-11-17 15:55:00,30.16,30.19,30.0,30.02,203400.0,19.2929,19.3121,19.1905,19.2033,203400.0
2008-11-18 09:30:00,30.03,30.17,29.73,29.9,69500.0,19.2097,19.2993,19.0178,19.1265,69500.0
2008-11-18 09:35:00,29.91,30.35,29.78,30.28,27600.0,19.1329,19.4144,19.0498,19.3696,27600.0
2008-11-18 09:40:00,30.27,30.4,30.21,30.34,29400.0,19.3632,19.4464,19.3248,19.408,29400.0
2008-11-18 09:45:00,30.38,30.45,30.31,30.45,32300.0,19.4336,19.4784,19.3888,19.4784,32300.0
2008-11-18 09:50:00,30.42,30.45,30.19,30.19,43200.0,19.4592,19.4784,19.3121,19.3121,43200.0
2008-11-18 09:55:00,30.18,30.28,30.05,30.24,33200.0,19.3057,19.3696,19.2225,19.344,33200.0
2008-11-18 10:00:00,30.23,30.26,29.99,30.09,43900.0,19.3376,19.3568,19.1841,19.2481,43900.0
2008-11-18 10:05:00,30.11,30.22,30.05,30.07,29300.0,19.2609,19.3312,19.2225,19.2353,29300.0
2008-11-18 10:10:00,30.02,30.34,29.99,30.19,35200.0,19.2033,19.408,19.1841,19.3121,35200.0
2008-11-18 10:15:00,30.18,30.57,30.15,30.56,50100.0,19.3057,19.5551,19.2865,19.5487,50100.0
2008-11-18 10:20:00,30.56,30.63,30.47,30.47,36200.0,19.5487,19.5935,19.4912,19.4912,36200.0
2008-11-18 10:25:00,30.47,30.82,30.39,30.82,24900.0,19.4912,19.7151,19.44,19.7151,24900.0
2008-11-18 10:30:00,30.8,30.82,30.68,30.69,21500.0,19.7023,19.7151,19.6255,19.6319,21500.0
2008-11-18 10:35:00,30.68,30.69,30.52,30.68,19300.0,19.6255,19.6319,19.5231,19.6255,19300.0
2008-11-18 10:40:00,30.66,30.75,30.52,30.56,40800.0,19.6127,19.6703,19.5231,19.5487,40800.0
2008-11-18 10:45:00,30.55,30.72,30.55,30.64,43200.0,19.5423,19.6511,19.5423,19.5999,43200.0
2008-11-18 10:50:00,30.64,30.68,30.53,30.63,19400.0,19.5999,19.6255,19.5295,19.5935,19400.0
2008-11-18 10:55:00,30.61,30.67,30.52,30.6,17500.0,19.5807,19.6191,19.5231,19.5743,17500.0
2008-11-18 11:00:00,30.58,30.58,30.34,30.42,27800.0,19.5615,19.5615,19.408,19.4592,27800.0
2008-11-18 11:05:00,30.4,30.49,30.38,30.43,14200.0,19.4464,19.504,19.4336,19.4656,14200.0
2008-11-18 11:10:00,30.44,30.49,30.37,30.44,20300.0,19.472,19.504,19.4272,19.472,20300.0
2008-11-18 11:15:00,30.41,30.57,30.41,30.54,26600.0,19.4528,19.5551,19.4528,19.5359,26600.0
2008-11-18 11:20:00,30.54,30.58,30.48,30.5,14100.0,19.5359,19.5615,19.4976,19.5104,14100.0
2008-11-18 11:25:00,30.5,30.54,30.47,30.52,18200.0,19.5104,19.5359,19.4912,19.5231,18200.0
2008-11-18 11:30:00,30.49,30.55,30.46,30.5,14600.0,19.504,19.5423,19.4848,19.5104,14600.0
2008-11-18 11:35:00,30.53,30.7,30.52,30.62,25600.0,19.5295,19.6383,19.5231,19.5871,25600.0
2008-11-18 11:40:00,30.6,30.63,30.54,30.62,17400.0,19.5743,19.5935,19.5359,19.5871,17400.0
2008-11-18 11:45:00,30.59,30.7,30.53,30.63,37700.0,19.5679,19.6383,19.5295,19.5935,37700.0
2008-11-18 11:50:00,30.62,30.95,30.58,30.89,75600.0,19.5871,19.7982,19.5615,19.7598,75600.0
2008-11-18 11:55:00,30.89,30.99,30.88,30.98,28900.0,19.7598,19.8238,19.7534,19.8174,28900.0
2008-11-18 12:00:00,30.98,31.0,30.83,30.91,53100.0,19.8174,19.8302,19.7214,19.7726,53100.0
2008-11-18 12:05:00,30.91,30.94,30.86,30.88,36400.0,19.7726,19.7918,19.7406,19.7534,36400.0
2008-11-18 12:10:00,30.87,30.93,30.84,30.88,30900.0,19.747,19.7854,19.7278,19.7534,30900.0
2008-11-18 12:15:00,30.87,30.97,30.87,30.9,26000.0,19.747,19.811,19.747,19.7662,26000.0
2008-11-18 12:20:00,30.88,30.92,30.81,30.88,50000.0,19.7534,19.779,19.7087,19.7534,50000.0
2008-11-18 12:25:00,30.87,30.87,30.73,30.81,22900.0,19.747,19.747,19.6575,19.7087,22900.0
2008-11-18 12:30:00,30.79,30.8,30.7,30.72,17700.0,19.6959,19.7023,19.6383,19.6511,17700.0
2008-11-18 12:35:00,30.72,30.72,30.61,30.65,16500.0,19.6511,19.6511,19.5807,19.6063,16500.0
2008-11-18 12:40:00,30.64,30.69,30.63,30.63,23700.0,19.5999,19.6319,19.5935,19.5935,23700.0
2008-11-18 12:45:00,30.63,30.65,30.57,30.61,28200.0,19.5935,19.6063,19.5551,19.5807,28200.0
2008-11-18 12:50:00,30.59,30.59,30.5,30.56,35200.0,19.5679,19.5679,19.5104,19.5487,35200.0
2008-11-18 12:55:00,30.58,30.66,30.58,30.64,21800.0,19.5615,19.6127,19.5615,19.5999,21800.0
2008-11-18 13:00:00,30.63,30.69,30.54,30.59,30700.0,19.5935,19.6319,19.5359,19.5679,30700.0
2008-11-18 13:05:00,30.59,30.59,30.52,30.56,20500.0,19.5679,19.5679,19.5231,19.5487,20500.0
2008-11-18 13:10:00,30.56,30.62,30.45,30.49,53000.0,19.5487,19.5871,19.4784,19.504,53000.0
2008-11-18 13:15:00,30.51,30.52,30.39,30.52,34600.0,19.5168,19.5231,19.44,19.5231,34600.0
2008-11-18 13:20:00,30.52,30.62,30.5,30.51,44900.0,19.5231,19.5871,19.5104,19.5168,44900.0
2008-11-18 13:25:00,30.52,30.64,30.52,30.59,47200.0,19.5231,19.5999,19.5231,19.5679,47200.0
2008-11-18 13:30:00,30.58,30.65,30.51,30.53,43700.0,19.5615,19.6063,19.5168,19.5295,43700.0
2008-11-18 13:35:00,30.53,30.58,30.37,30.44,81300.0,19.5295,19.5615,19.4272,19.472,81300.0
2008-11-18 13:40:00,30.42,30.59,30.42,30.44,78700.0,19.4592,19.5679,19.4592,19.472,78700.0
2008-11-18 13:45:00,30.44,30.48,30.3,30.4,137500.0,19.472,19.4976,19.3824,19.4464,137500.0
2008-11-18 13:50:00,30.39,30.51,30.36,30.43,67000.0,19.44,19.5168,19.4208,19.4656,67000.0
2008-11-18 13:55:00,30.45,30.73,30.44,30.71,60200.0,19.4784,19.6575,19.472,19.6447,60200.0
2008-11-18 14:00:00,30.7,30.77,30.58,30.63,128100.0,19.6383,19.6831,19.5615,19.5935,128100.0
2008-11-18 14:05:00,30.63,30.68,30.43,30.51,63700.0,19.5935,19.6255,19.4656,19.5168,63700.0
2008-11-18 14:10:00,30.51,30.77,30.48,30.75,62500.0,19.5168,19.6831,19.4976,19.6703,62500.0
2008-11-18 14:15:00,30.74,30.81,30.65,30.67,67200.0,19.6639,19.7087,19.6063,19.6191,67200.0
2008-11-18 14:20:00,30.69,30.83,30.62,30.71,63000.0,19.6319,19.7214,19.5871,19.6447,63000.0
2008-11-18 14:25:00,30.73,30.84,30.73,30.79,57100.0,19.6575,19.7278,19.6575,19.6959,57100.0
2008-11-18 14:30:00,30.79,30.79,30.61,30.64,45900.0,19.6959,19.6959,19.5807,19.5999,45900.0
2008-11-18 14:35:00,30.64,30.84,30.62,30.71,49600.0,19.5999,19.7278,19.5871,19.6447,49600.0
2008-11-18 14:40:00,30.7,30.78,30.65,30.69,39600.0,19.6383,19.6895,19.6063,19.6319,39600.0
2008-11-18 14:45:00,30.68,30.68,30.38,30.41,59900.0,19.6255,19.6255,19.4336,19.4528,59900.0
2008-11-18 14:50:00,30.4,30.48,30.36,30.44,41700.0,19.4464,19.4976,19.4208,19.472,41700.0
2008-11-18 14:55:00,30.44,30.57,30.39,30.44,39900.0,19.472,19.5551,19.44,19.472,39900.0
2008-11-18 15:00:00,30.45,30.61,30.42,30.53,63100.0,19.4784,19.5807,19.4592,19.5295,63100.0
2008-11-18 15:05:00,30.5,30.92,30.49,30.9,99700.0,19.5104,19.779,19.504,19.7662,99700.0
2008-11-18 15:10:00,30.9,31.03,30.75,30.81,92900.0,19.7662,19.8494,19.6703,19.7087,92900.0
2008-11-18 15:15:00,30.79,30.93,30.7,30.91,76000.0,19.6959,19.7854,19.6383,19.7726,76000.0
2008-11-18 15:20:00,30.91,31.12,30.85,30.96,98100.0,19.7726,19.907,19.7342,19.8046,98100.0
2008-11-18 15:25:00,30.96,31.08,30.77,31.03,99400.0,19.8046,19.8814,19.6831,19.8494,99400.0
2008-11-18 15:30:00,31.01,31.01,30.74,30.85,119400.0,19.8366,19.8366,19.6639,19.7342,119400.0
2008-11-18 15:35:00,30.84,31.12,30.81,30.95,134900.0,19.7278,19.907,19.7087,19.7982,134900.0
2008-11-18 15:40:00,30.95,31.2,30.92,30.95,301400.0,19.7982,19.9581,19.779,19.7982,301400.0
2008-11-18 15:45:00,30.95,31.07,30.81,30.99,167800.0,19.7982,19.875,19.7087,19.8238,167800.0
2008-11-18 15:50:00,30.99,31.29,30.96,31.16,325600.0,19.8238,20.0157,19.8046,19.9325,325600.0
2008-11-18 15:55:00,31.16,31.32,31.08,31.3,497200.0,19.9325,20.0349,19.8814,20.0221,497200.0
2008-11-19 09:30:00,31.35,31.6,30.61,31.0,118100.0,20.0541,20.214,19.5807,19.8302,118100.0
2008-11-19 09:35:00,31.0,31.19,30.93,31.07,91600.0,19.8302,19.9517,19.7854,19.875,91600.0
2008-11-19 09:40:00,31.12,31.29,31.02,31.02,62500.0,19.907,20.0157,19.843,19.843,62500.0
2008-11-19 09:45:00,31.05,31.13,30.88,31.11,70000.0,19.8622,19.9134,19.7534,19.9006,70000.0
2008-11-19 09:50:00,31.11,31.12,30.8,30.9,64100.0,19.9006,19.907,19.7023,19.7662,64100.0
2008-11-19 09:55:00,30.88,30.99,30.75,30.96,68900.0,19.7534,19.8238,19.6703,19.8046,68900.0
2008-11-19 10:00:00,30.96,31.1,30.9,31.09,104300.0,19.8046,19.8942,19.7662,19.8878,104300.0
2008-11-19 10:05:00,31.08,31.25,30.93,31.16,61100.0,19.8814,19.9901,19.7854,19.9325,61100.0
2008-11-19 10:10:00,31.15,31.35,31.1,31.32,82700.0,19.9261,20.0541,19.8942,20.0349,82700.0
2008-11-19 10:15:00,31.32,31.43,31.25,31.29,94800.0,20.0349,20.1053,19.9901,20.0157,94800.0
2008-11-19 10:20:00,31.29,31.48,31.22,31.46,86200.0,20.0157,20.1372,19.9709,20.1245,86200.0
2008-11-19 10:25:00,31.46,31.5,31.31,31.4,105600.0,20.1245,20.15,20.0285,20.0861,105600.0
2008-11-19 10:30:00,31.4,31.41,31.21,31.3,67700.0,20.0861,20.0925,19.9645,20.0221,67700.0
2008-11-19 10:35:00,31.3,31.3,30.91,30.91,85000.0,20.0221,20.0221,19.7726,19.7726,85000.0
2008-11-19 10:40:00,30.91,30.99,30.73,30.75,69800.0,19.7726,19.8238,19.6575,19.6703,69800.0
2008-11-19 10:45:00,30.76,30.77,30.61,30.64,56600.0,19.6767,19.6831,19.5807,19.5999,56600.0
2008-11-19 10:50:00,30.64,30.72,30.64,30.65,41900.0,19.5999,19.6511,19.5999,19.6063,41900.0
2008-11-19 10:55:00,30.65,30.7,30.58,30.62,44200.0,19.6063,19.6383,19.5615,19.5871,44200.0
2008-11-19 11:00:00,30.62,30.7,30.59,30.62,32400.0,19.5871,19.6383,19.5679,19.5871,32400.0
2008-11-19 11:05:00,30.63,30.7,30.55,30.7,65400.0,19.5935,19.6383,19.5423,19.6383,65400.0
2008-11-19 11:10:00,30.69,30.7,30.59,30.65,43700.0,19.6319,19.6383,19.5679,19.6063,43700.0
2008-11-19 11:15:00,30.65,30.76,30.57,30.74,51500.0,19.6063,19.6767,19.5551,19.6639,51500.0
2008-11-19 11:20:00,30.75,30.77,30.55,30.56,50800.0,19.6703,19.6831,19.5423,19.5487,50800.0
2008-11-19 11:25:00,30.56,30.56,30.35,30.37,50000.0,19.5487,19.5487,19.4144,19.4272,50000.0
2008-11-19 11:30:00,30.38,30.46,30.3,30.31,67900.0,19.4336,19.4848,19.3824,19.3888,67900.0
2008-11-19 11:35:00,30.32,30.32,30.09,30.19,78100.0,19.3952,19.3952,19.2481,19.3121,78100.0
2008-11-19 11:40:00,30.19,30.24,30.01,30.2,67600.0,19.3121,19.344,19.1969,19.3184,67600.0
2008-11-19 11:45:00,30.19,30.2,30.01,30.13,49600.0,19.3121,19.3184,19.1969,19.2737,49600.0
2008-11-19 11:50:00,30.11,30.32,30.1,30.29,58900.0,19.2609,19.3952,19.2545,19.376,58900.0
2008-11-19 11:55:00,30.28,30.33,30.17,30.21,50900.0,19.3696,19.4016,19.2993,19.3248,50900.0
2008-11-19 12:00:00,30.21,30.46,30.18,30.27,142200.0,19.3248,19.4848,19.3057,19.3632,142200.0
2008-11-19 12:05:00,30.27,30.39,30.23,30.33,40000.0,19.3632,19.44,19.3376,19.4016,40000.0
2008-11-19 12:10:00,30.32,30.32,30.16,30.3,29700.0,19.3952,19.3952,19.2929,19.3824,29700.0
2008-11-19 12:15:00,30.3,30.31,30.09,30.09,24900.0,19.3824,19.3888,19.2481,19.2481,24900.0
2008-11-19 12:20:00,30.09,30.29,30.08,30.23,30200.0,19.2481,19.376,19.2417,19.3376,30200.0
2008-11-19 12:25:00,30.25,30.28,30.14,30.23,27800.0,19.3504,19.3696,19.2801,19.3376,27800.0
2008-11-19 12:30:00,30.23,30.26,30.17,30.26,23300.0,19.3376,19.3568,19.2993,19.3568,23300.0
2008-11-19 12:35:00,30.27,30.35,30.18,30.34,24900.0,19.3632,19.4144,19.3057,19.408,24900.0
2008-11-19 12:40:00,30.35,30.42,30.34,30.35,29800.0,19.4144,19.4592,19.408,19.4144,29800.0
2008-11-19 12:45:00,30.35,30.44,30.33,30.37,21200.0,19.4144,19.472,19.4016,19.4272,21200.0
2008-11-19 12:50:00,30.37,30.41,30.23,30.25,18700.0,19.4272,19.4528,19.3376,19.3504,18700.0
2008-11-19 12:55:00,30.27,30.33,30.23,30.29,14600.0,19.3632,19.4016,19.3376,19.376,14600.0
2008-11-19 13:00:00,30.31,30.46,30.28,30.44,30300.0,19.3888,19.4848,19.3696,19.472,30300.0
2008-11-19 13:05:00,30.45,30.61,30.44,30.46,63400.0,19.4784,19.5807,19.472,19.4848,63400.0
2008-11-19 13:10:00,30.46,30.56,30.42,30.56,21800.0,19.4848,19.5487,19.4592,19.5487,21800.0
2008-11-19 13:15:00,30.56,30.56,30.43,30.48,29200.0,19.5487,19.5487,19.4656,19.4976,29200.0
2008-11-19 13:20:00,30.48,30.51,30.45,30.46,17000.0,19.4976,19.5168,19.4784,19.4848,17000.0
2008-11-19 13:25:00,30.45,30.46,30.33,30.38,25400.0,19.4784,19.4848,19.4016,19.4336,25400.0
2008-11-19 13:30:00,30.38,30.38,30.26,30.26,33200.0,19.4336,19.4336,19.3568,19.3568,33200.0
2008-11-19 13:35:00,30.28,30.36,30.21,30.35,22600.0,19.3696,19.4208,19.3248,19.4144,22600.0
2008-11-19 13:40:00,30.36,30.43,30.34,30.42,22000.0,19.4208,19.4656,19.408,19.4592,22000.0
2008-11-19 13:45:00,30.42,30.51,30.41,30.44,29900.0,19.4592,19.5168,19.4528,19.472,29900.0
2008-11-19 13:50:00,30.45,30.57,30.38,30.5,39500.0,19.4784,19.5551,19.4336,19.5104,39500.0
2008-11-19 13:55:00,30.51,30.61,30.49,30.56,52700.0,19.5168,19.5807,19.504,19.5487,52700.0
2008-11-19 14:00:00,30.53,30.6,30.42,30.52,73200.0,19.5295,19.5743,19.4592,19.5231,73200.0
2008-11-19 14:05:00,30.52,30.52,30.24,30.45,54600.0,19.5231,19.5231,19.344,19.4784,54600.0
2008-11-19 14:10:00,30.46,30.62,30.42,30.55,37700.0,19.4848,19.5871,19.4592,19.5423,37700.0
2008-11-19 14:15:00,30.54,30.59,30.39,30.39,48400.0,19.5359,19.5679,19.44,19.44,48400.0
2008-11-19 14:20:00,30.39,30.39,30.21,30.21,37200.0,19.44,19.44,19.3248,19.3248,37200.0
2008-11-19 14:25:00,30.23,30.51,30.23,30.37,71500.0,19.3376,19.5168,19.3376,19.4272,71500.0
2008-11-19 14:30:00,30.36,30.48,30.26,30.26,53200.0,19.4208,19.4976,19.3568,19.3568,53200.0
2008-11-19 14:35:00,30.24,30.29,30.12,30.16,66100.0,19.344,19.376,19.2673,19.2929,66100.0
2008-11-19 14:40:00,30.15,30.29,30.11,30.29,99700.0,19.2865,19.376,19.2609,19.376,99700.0
2008-11-19 14:45:00,30.29,30.62,30.26,30.41,92700.0,19.376,19.5871,19.3568,19.4528,92700.0
2008-11-19 14:50:00,30.4,30.58,30.34,30.42,55300.0,19.4464,19.5615,19.408,19.4592,55300.0
2008-11-19 14:55:00,30.39,30.56,30.3,30.51,53000.0,19.44,19.5487,19.3824,19.5168,53000.0
2008-11-19 15:00:00,30.52,30.56,30.25,30.48,54000.0,19.5231,19.5487,19.3504,19.4976,54000.0
2008-11-19 15:05:00,30.48,30.64,30.36,30.62,49600.0,19.4976,19.5999,19.4208,19.5871,49600.0
2008-11-19 15:10:00,30.62,30.63,30.42,30.5,85100.0,19.5871,19.5935,19.4592,19.5104,85100.0
2008-11-19 15:15:00,30.51,30.51,30.17,30.2,76900.0,19.5168,19.5168,19.2993,19.3184,76900.0
2008-11-19 15:20:00,30.19,30.28,30.07,30.16,77400.0,19.3121,19.3696,19.2353,19.2929,77400.0
2008-11-19 15:25:00,30.16,30.32,30.03,30.22,77700.0,19.2929,19.3952,19.2097,19.3312,77700.0
2008-11-19 15:30:00,30.22,30.37,30.1,30.35,129900.0,19.3312,19.4272,19.2545,19.4144,129900.0
2008-11-19 15:35:00,30.36,30.36,30.03,30.12,110800.0,19.4208,19.4208,19.2097,19.2673,110800.0
2008-11-19 15:40:00,30.11,30.26,29.96,29.99,186800.0,19.2609,19.3568,19.1649,19.1841,186800.0
2008-11-19 15:45:00,29.99,29.99,29.77,29.9,156800.0,19.1841,19.1841,19.0434,19.1265,156800.0
2008-11-19 15:50:00,29.88,29.94,29.78,29.91,207500.0,19.1138,19.1521,19.0498,19.1329,207500.0
2008-11-19 15:55:00,29.9,29.96,29.68,29.74,316900.0,19.1265,19.1649,18.9858,19.0242,316900.0
2008-11-20 09:30:00,29.45,29.7,29.31,29.33,90300.0,18.8387,18.9986,18.7491,18.7619,90300.0
2008-11-20 09:35:00,29.36,29.56,29.22,29.24,91800.0,18.7811,18.9091,18.6916,18.7044,91800.0
2008-11-20 09:40:00,29.21,29.31,29.09,29.12,109800.0,18.6852,18.7491,18.6084,18.6276,109800.0
2008-11-20 09:45:00,29.1,29.34,29.1,29.19,84900.0,18.6148,18.7683,18.6148,18.6724,84900.0
2008-11-20 09:50:00,29.21,29.38,29.05,29.08,78200.0,18.6852,18.7939,18.5828,18.602,78200.0
2008-11-20 09:55:00,29.07,29.23,29.01,29.09,89300.0,18.5956,18.698,18.5572,18.6084,89300.0
2008-11-20 10:00:00,29.08,29.15,29.0,29.02,137600.0,18.602,18.6468,18.5508,18.5636,137600.0
2008-11-20 10:05:00,29.04,29.24,28.98,29.21,116000.0,18.5764,18.7044,18.538,18.6852,116000.0
2008-11-20 10:10:00,29.21,29.43,29.13,29.43,68800.0,18.6852,18.8259,18.634,18.8259,68800.0
2008-11-20 10:15:00,29.43,29.49,29.28,29.35,60700.0,18.8259,18.8643,18.7299,18.7747,60700.0
2008-11-20 10:20:00,29.33,29.68,29.2,29.65,100000.0,18.7619,18.9858,18.6788,18.9666,100000.0
2008-11-20 10:25:00,29.66,29.86,29.52,29.85,87400.0,18.973,19.101,18.8835,19.0946,87400.0
2008-11-20 10:30:00,29.82,29.88,29.69,29.72,63900.0,19.0754,19.1138,18.9922,19.0114,63900.0
2008-11-20 10:35:00,29.72,29.73,29.48,29.65,98800.0,19.0114,19.0178,18.8579,18.9666,98800.0
2008-11-20 10:40:00,29.65,29.99,29.57,29.98,107100.0,18.9666,19.1841,18.9154,19.1777,107100.0
2008-11-20 10:45:00,29.97,30.23,29.96,30.07,112600.0,19.1713,19.3376,19.1649,19.2353,112600.0
2008-11-20 10:50:00,30.07,30.11,29.89,30.1,108400.0,19.2353,19.2609,19.1201,19.2545,108400.0
2008-11-20 10:55:00,30.1,30.22,29.93,30.21,113500.0,19.2545,19.3312,19.1457,19.3248,113500.0
2008-11-20 11:00:00,30.22,30.44,30.12,30.44,121200.0,19.3312,19.472,19.2673,19.472,121200.0
2008-11-20 11:05:00,30.44,30.55,30.18,30.18,81100.0,19.472,19.5423,19.3057,19.3057,81100.0
2008-11-20 11:10:00,30.21,30.39,30.09,30.38,75200.0,19.3248,19.44,19.2481,19.4336,75200.0
2008-11-20 11:15:00,30.38,30.5,30.16,30.16,71300.0,19.4336,19.5104,19.2929,19.2929,71300.0
2008-11-20 11:20:00,30.17,30.27,30.1,30.17,64400.0,19.2993,19.3632,19.2545,19.2993,64400.0
2008-11-20 11:25:00,30.15,30.29,30.1,30.2,55100.0,19.2865,19.376,19.2545,19.3184,55100.0
2008-11-20 11:30:00,30.19,30.2,30.0,30.09,24100.0,19.3121,19.3184,19.1905,19.2481,24100.0
2008-11-20 11:35:00,30.1,30.19,29.99,30.08,43300.0,19.2545,19.3121,19.1841,19.2417,43300.0
2008-11-20 11:40:00,30.08,30.27,30.0,30.27,55600.0,19.2417,19.3632,19.1905,19.3632,55600.0
2008-11-20 11:45:00,30.27,30.27,30.05,30.18,49700.0,19.3632,19.3632,19.2225,19.3057,49700.0
2008-11-20 11:50:00,30.21,30.21,30.05,30.13,48100.0,19.3248,19.3248,19.2225,19.2737,48100.0
2008-11-20 11:55:00,30.12,30.22,30.04,30.11,29000.0,19.2673,19.3312,19.2161,19.2609,29000.0
2008-11-20 12:00:00,30.1,30.1,29.89,30.0,48700.0,19.2545,19.2545,19.1201,19.1905,48700.0
2008-11-20 12:05:00,30.02,30.12,30.0,30.09,63600.0,19.2033,19.2673,19.1905,19.2481,63600.0
2008-11-20 12:10:00,30.07,30.3,30.05,30.23,82300.0,19.2353,19.3824,19.2225,19.3376,82300.0
2008-11-20 12:15:00,30.23,30.3,30.13,30.24,47600.0,19.3376,19.3824,19.2737,19.344,47600.0
2008-11-20 12:20:00,30.23,30.44,30.22,30.31,68800.0,19.3376,19.472,19.3312,19.3888,68800.0
2008-11-20 12:25:00,30.29,30.57,30.25,30.48,90000.0,19.376,19.5551,19.3504,19.4976,90000.0
2008-11-20 12:30:00,30.48,30.77,30.39,30.52,96400.0,19.4976,19.6831,19.44,19.5231,96400.0
2008-11-20 12:35:00,30.51,30.52,30.33,30.46,50600.0,19.5168,19.5231,19.4016,19.4848,50600.0
2008-11-20 12:40:00,30.47,30.56,30.38,30.49,95500.0,19.4912,19.5487,19.4336,19.504,95500.0
2008-11-20 12:45:00,30.44,30.85,30.43,30.78,81100.0,19.472,19.7342,19.4656,19.6895,81100.0
2008-11-20 12:50:00,30.8,30.88,30.51,30.52,83700.0,19.7023,19.7534,19.5168,19.5231,83700.0
2008-11-20 12:55:00,30.52,30.64,30.42,30.42,54500.0,19.5231,19.5999,19.4592,19.4592,54500.0
2008-11-20 13:00:00,30.43,30.43,30.1,30.15,89000.0,19.4656,19.4656,19.2545,19.2865,89000.0
2008-11-20 13:05:00,30.15,30.36,30.15,30.33,80700.0,19.2865,19.4208,19.2865,19.4016,80700.0
2008-11-20 13:10:00,30.35,30.38,30.18,30.3,62900.0,19.4144,19.4336,19.3057,19.3824,62900.0
2008-11-20 13:15:00,30.3,30.55,30.25,30.29,84200.0,19.3824,19.5423,19.3504,19.376,84200.0
2008-11-20 13:20:00,30.29,30.45,30.13,30.38,147000.0,19.376,19.4784,19.2737,19.4336,147000.0
2008-11-20 13:25:00,30.39,30.57,30.34,30.4,110900.0,19.44,19.5551,19.408,19.4464,110900.0
2008-11-20 13:30:00,30.39,30.56,30.32,30.54,87100.0,19.44,19.5487,19.3952,19.5359,87100.0
2008-11-20 13:35:00,30.54,30.54,30.21,30.31,114200.0,19.5359,19.5359,19.3248,19.3888,114200.0
2008-11-20 13:40:00,30.3,30.51,30.29,30.41,92100.0,19.3824,19.5168,19.376,19.4528,92100.0
2008-11-20 13:45:00,30.4,30.55,30.33,30.45,70700.0,19.4464,19.5423,19.4016,19.4784,70700.0
2008-11-20 13:50:00,30.44,30.54,30.39,30.47,69700.0,19.472,19.5359,19.44,19.4912,69700.0
2008-11-20 13:55:00,30.47,30.58,30.33,30.56,74900.0,19.4912,19.5615,19.4016,19.5487,74900.0
2008-11-20 14:00:00,30.56,30.61,30.23,30.29,66300.0,19.5487,19.5807,19.3376,19.376,66300.0
2008-11-20 14:05:00,30.28,30.38,30.09,30.16,68900.0,19.3696,19.4336,19.2481,19.2929,68900.0
2008-11-20 14:10:00,30.16,30.33,30.14,30.23,66600.0,19.2929,19.4016,19.2801,19.3376,66600.0
2008-11-20 14:15:00,30.24,30.36,30.14,30.21,90900.0,19.344,19.4208,19.2801,19.3248,90900.0
2008-11-20 14:20:00,30.21,30.36,30.19,30.34,86900.0,19.3248,19.4208,19.3121,19.408,86900.0
2008-11-20 14:25:00,30.33,30.35,30.19,30.22,82400.0,19.4016,19.4144,19.3121,19.3312,82400.0
2008-11-20 14:30:00,30.24,30.32,30.09,30.18,59100.0,19.344,19.3952,19.2481,19.3057,59100.0
2008-11-20 14:35:00,30.18,30.31,30.03,30.21,74800.0,19.3057,19.3888,19.2097,19.3248,74800.0
2008-11-20 14:40:00,30.21,30.42,30.19,30.22,94800.0,19.3248,19.4592,19.3121,19.3312,94800.0
2008-11-20 14:45:00,30.22,30.24,29.96,30.01,72600.0,19.3312,19.344,19.1649,19.1969,72600.0
2008-11-20 14:50:00,30.0,30.15,29.85,29.94,94000.0,19.1905,19.2865,19.0946,19.1521,94000.0
2008-11-20 14:55:00,29.94,30.07,29.88,30.06,64600.0,19.1521,19.2353,19.1138,19.2289,64600.0
2008-11-20 15:00:00,30.06,30.3,30.01,30.02,112300.0,19.2289,19.3824,19.1969,19.2033,112300.0
2008-11-20 15:05:00,30.0,30.18,29.95,30.15,77200.0,19.1905,19.3057,19.1585,19.2865,77200.0
2008-11-20 15:10:00,30.16,30.28,30.0,30.05,86800.0,19.2929,19.3696,19.1905,19.2225,86800.0
2008-11-20 15:15:00,30.08,30.21,29.8,29.95,85100.0,19.2417,19.3248,19.0626,19.1585,85100.0
2008-11-20 15:20:00,29.96,30.06,29.86,30.02,122400.0,19.1649,19.2289,19.101,19.2033,122400.0
2008-11-20 15:25:00,30.0,30.18,29.98,30.09,77600.0,19.1905,19.3057,19.1777,19.2481,77600.0
2008-11-20 15:30:00,30.08,30.26,29.97,30.0,105700.0,19.2417,19.3568,19.1713,19.1905,105700.0
2008-11-20 15:35:00,30.0,30.05,29.62,29.64,128100.0,19.1905,19.2225,18.9474,18.9602,128100.0
2008-11-20 15:40:00,29.64,29.64,29.07,29.22,222500.0,18.9602,18.9602,18.5956,18.6916,222500.0
2008-11-20 15:45:00,29.23,29.38,29.16,29.22,218600.0,18.698,18.7939,18.6532,18.6916,218600.0
2008-11-20 15:50:00,29.21,29.23,28.97,29.02,304000.0,18.6852,18.698,18.5316,18.5636,304000.0
2008-11-20 15:55:00,29.03,29.08,28.68,29.04,304500.0,18.57,18.602,18.3461,18.5764,304500.0
2008-11-21 09:30:00,29.55,29.78,29.05,29.25,334100.0,18.9027,19.0498,18.5828,18.7107,334100.0
2008-11-21 09:35:00,29.25,29.53,29.15,29.29,64000.0,18.7107,18.8899,18.6468,18.7363,64000.0
2008-11-21 09:40:00,29.29,29.3,28.9,28.98,92700.0,18.7363,18.7427,18.4869,18.538,92700.0
2008-11-21 09:45:00,28.99,29.18,28.94,28.95,96600.0,18.5444,18.666,18.5124,18.5188,96600.0
2008-11-21 09:50:00,28.95,29.19,28.86,28.86,69100.0,18.5188,18.6724,18.4613,18.4613,69100.0
2008-11-21 09:55:00,28.85,28.85,28.58,28.71,98700.0,18.4549,18.4549,18.2822,18.3653,98700.0
2008-11-21 10:00:00,28.71,28.77,28.61,28.73,74200.0,18.3653,18.4037,18.3014,18.3781,74200.0
2008-11-21 10:05:00,28.7,28.95,28.62,28.86,104600.0,18.3589,18.5188,18.3077,18.4613,104600.0
2008-11-21 10:10:00,28.87,29.11,28.87,28.9,128700.0,18.4677,18.6212,18.4677,18.4869,128700.0
2008-11-21 10:15:00,28.9,29.12,28.83,28.96,89500.0,18.4869,18.6276,18.4421,18.5252,89500.0
2008-11-21 10:20:00,28.96,29.05,28.66,28.69,66300.0,18.5252,18.5828,18.3333,18.3525,66300.0
2008-11-21 10:25:00,28.69,28.75,28.46,28.46,94700.0,18.3525,18.3909,18.2054,18.2054,94700.0
2008-11-21 10:30:00,28.49,28.63,28.47,28.59,57300.0,18.2246,18.3141,18.2118,18.2886,57300.0
2008-11-21 10:35:00,28.59,28.72,28.5,28.71,83800.0,18.2886,18.3717,18.231,18.3653,83800.0
2008-11-21 10:40:00,28.73,28.86,28.69,28.7,71600.0,18.3781,18.4613,18.3525,18.3589,71600.0
2008-11-21 10:45:00,28.68,28.95,28.68,28.74,76900.0,18.3461,18.5188,18.3461,18.3845,76900.0
2008-11-21 10:50:00,28.71,28.81,28.63,28.67,67800.0,18.3653,18.4293,18.3141,18.3397,67800.0
2008-11-21 10:55:00,28.69,28.77,28.4,28.45,88900.0,18.3525,18.4037,18.167,18.199,88900.0
2008-11-21 11:00:00,28.45,28.47,28.11,28.14,83600.0,18.199,18.2118,17.9815,18.0007,83600.0
2008-11-21 11:05:00,28.12,28.2,28.0,28.2,100600.0,17.9879,18.0391,17.9111,18.0391,100600.0
2008-11-21 11:10:00,28.21,28.4,28.18,28.32,65300.0,18.0455,18.167,18.0263,18.1158,65300.0
2008-11-21 11:15:00,28.33,28.41,28.3,28.38,58000.0,18.1222,18.1734,18.103,18.1542,58000.0
2008-11-21 11:20:00,28.39,28.56,28.33,28.54,66200.0,18.1606,18.2694,18.1222,18.2566,66200.0
2008-11-21 11:25:00,28.56,28.64,28.44,28.5,65100.0,18.2694,18.3205,18.1926,18.231,65100.0
2008-11-21 11:30:00,28.5,28.65,28.48,28.62,74400.0,18.231,18.3269,18.2182,18.3077,74400.0
2008-11-21 11:35:00,28.62,28.71,28.53,28.64,48600.0,18.3077,18.3653,18.2502,18.3205,48600.0
2008-11-21 11:40:00,28.64,28.9,28.64,28.77,47600.0,18.3205,18.4869,18.3205,18.4037,47600.0
2008-11-21 11:45:00,28.78,28.82,28.67,28.68,61200.0,18.4101,18.4357,18.3397,18.3461,61200.0
2008-11-21 11:50:00,28.7,28.72,28.44,28.48,48100.0,18.3589,18.3717,18.1926,18.2182,48100.0
2008-11-21 11:55:00,28.48,28.54,28.31,28.37,36600.0,18.2182,18.2566,18.1094,18.1478,36600.0
2008-11-21 12:00:00,28.38,28.61,28.3,28.57,71400.0,18.1542,18.3014,18.103,18.2758,71400.0
2008-11-21 12:05:00,28.59,28.69,28.5,28.57,42500.0,18.2886,18.3525,18.231,18.2758,42500.0
2008-11-21 12:10:00,28.59,28.67,28.45,28.61,44200.0,18.2886,18.3397,18.199,18.3014,44200.0
2008-11-21 12:15:00,28.59,28.76,28.45,28.45,39800.0,18.2886,18.3973,18.199,18.199,39800.0
2008-11-21 12:20:00,28.43,28.66,28.41,28.59,67900.0,18.1862,18.3333,18.1734,18.2886,67900.0
2008-11-21 12:25:00,28.58,28.66,28.52,28.63,56400.0,18.2822,18.3333,18.2438,18.3141,56400.0
2008-11-21 12:30:00,28.64,28.82,28.53,28.82,41700.0,18.3205,18.4357,18.2502,18.4357,41700.0
2008-11-21 12:35:00,28.8,29.0,28.8,28.94,37700.0,18.4229,18.5508,18.4229,18.5124,37700.0
2008-11-21 12:40:00,28.95,29.08,28.95,29.08,48000.0,18.5188,18.602,18.5188,18.602,48000.0
2008-11-21 12:45:00,29.07,29.16,28.92,28.93,51000.0,18.5956,18.6532,18.4997,18.5061,51000.0
2008-11-21 12:50:00,28.93,29.05,28.92,29.02,44200.0,18.5061,18.5828,18.4997,18.5636,44200.0
2008-11-21 12:55:00,29.02,29.03,28.84,28.89,56000.0,18.5636,18.57,18.4485,18.4805,56000.0
2008-11-21 13:00:00,28.91,28.93,28.69,28.72,47000.0,18.4933,18.5061,18.3525,18.3717,47000.0
2008-11-21 13:05:00,28.73,28.77,28.7,28.75,40100.0,18.3781,18.4037,18.3589,18.3909,40100.0
2008-11-21 13:10:00,28.75,28.94,28.75,28.87,79500.0,18.3909,18.5124,18.3909,18.4677,79500.0
2008-11-21 13:15:00,28.89,28.94,28.77,28.86,25000.0,18.4805,18.5124,18.4037,18.4613,25000.0
2008-11-21 13:20:00,28.82,28.83,28.69,28.72,41900.0,18.4357,18.4421,18.3525,18.3717,41900.0
2008-11-21 13:25:00,28.72,28.73,28.61,28.7,41900.0,18.3717,18.3781,18.3014,18.3589,41900.0
2008-11-21 13:30:00,28.71,28.88,28.66,28.74,34300.0,18.3653,18.4741,18.3333,18.3845,34300.0
2008-11-21 13:35:00,28.74,28.78,28.64,28.76,57600.0,18.3845,18.4101,18.3205,18.3973,57600.0
2008-11-21 13:40:00,28.73,28.84,28.69,28.74,44300.0,18.3781,18.4485,18.3525,18.3845,44300.0
2008-11-21 13:45:00,28.76,28.82,28.67,28.67,33700.0,18.3973,18.4357,18.3397,18.3397,33700.0
2008-11-21 13:50:00,28.68,28.71,28.58,28.68,40900.0,18.3461,18.3653,18.2822,18.3461,40900.0
2008-11-21 13:55:00,28.69,28.7,28.4,28.41,59400.0,18.3525,18.3589,18.167,18.1734,59400.0
2008-11-21 14:00:00,28.41,28.77,28.34,28.76,64400.0,18.1734,18.4037,18.1286,18.3973,64400.0
2008-11-21 14:05:00,28.78,28.86,28.67,28.73,40000.0,18.4101,18.4613,18.3397,18.3781,40000.0
2008-11-21 14:10:00,28.73,28.81,28.64,28.65,89400.0,18.3781,18.4293,18.3205,18.3269,89400.0
2008-11-21 14:15:00,28.65,28.7,28.56,28.7,42400.0,18.3269,18.3589,18.2694,18.3589,42400.0
2008-11-21 14:20:00,28.7,28.91,28.69,28.78,46900.0,18.3589,18.4933,18.3525,18.4101,46900.0
2008-11-21 14:25:00,28.75,28.87,28.64,28.64,52600.0,18.3909,18.4677,18.3205,18.3205,52600.0
2008-11-21 14:30:00,28.65,28.65,28.5,28.58,43700.0,18.3269,18.3269,18.231,18.2822,43700.0
2008-11-21 14:35:00,28.57,28.59,28.43,28.48,51600.0,18.2758,18.2886,18.1862,18.2182,51600.0
2008-11-21 14:40:00,28.48,28.53,28.18,28.45,69500.0,18.2182,18.2502,18.0263,18.199,69500.0
2008-11-21 14:45:00,28.45,28.74,28.44,28.66,72200.0,18.199,18.3845,18.1926,18.3333,72200.0
2008-11-21 14:50:00,28.66,28.7,28.44,28.53,55100.0,18.3333,18.3589,18.1926,18.2502,55100.0
2008-11-21 14:55:00,28.51,28.63,28.35,28.5,82100.0,18.2374,18.3141,18.135,18.231,82100.0
2008-11-21 15:00:00,28.49,28.89,28.48,28.77,82900.0,18.2246,18.4805,18.2182,18.4037,82900.0
2008-11-21 15:05:00,28.78,28.86,28.63,28.63,153300.0,18.4101,18.4613,18.3141,18.3141,153300.0
2008-11-21 15:10:00,28.62,28.69,28.49,28.62,328800.0,18.3077,18.3525,18.2246,18.3077,328800.0
2008-11-21 15:15:00,28.62,28.64,28.39,28.53,246100.0,18.3077,18.3205,18.1606,18.2502,246100.0
2008-11-21 15:20:00,28.53,28.6,28.39,28.47,270800.0,18.2502,18.295,18.1606,18.2118,270800.0
2008-11-21 15:25:00,28.46,28.92,28.37,28.81,203100.0,18.2054,18.4997,18.1478,18.4293,203100.0
2008-11-21 15:30:00,28.81,29.12,28.7,29.04,163100.0,18.4293,18.6276,18.3589,18.5764,163100.0
2008-11-21 15:35:00,29.04,29.6,29.04,29.4,129100.0,18.5764,18.9346,18.5764,18.8067,129100.0
2008-11-21 15:40:00,29.42,29.47,29.22,29.28,185500.0,18.8195,18.8515,18.6916,18.7299,185500.0
2008-11-21 15:45:00,29.26,29.59,29.02,29.57,232100.0,18.7171,18.9282,18.5636,18.9154,232100.0
2008-11-21 15:50:00,29.54,29.59,29.3,29.56,287300.0,18.8963,18.9282,18.7427,18.9091,287300.0
2008-11-21 15:55:00,29.56,29.78,29.56,29.72,189700.0,18.9091,19.0498,18.9091,19.0114,189700.0
2008-11-24 09:30:00,30.26,30.3,29.45,29.49,53500.0,19.3568,19.3824,18.8387,18.8643,53500.0
2008-11-24 09:35:00,29.49,30.16,29.45,30.0,129200.0,18.8643,19.2929,18.8387,19.1905,129200.0
2008-11-24 09:40:00,29.98,30.07,29.79,30.02,87400.0,19.1777,19.2353,19.0562,19.2033,87400.0
2008-11-24 09:45:00,29.96,30.06,29.89,29.96,46500.0,19.1649,19.2289,19.1201,19.1649,46500.0
2008-11-24 09:50:00,29.98,30.13,29.89,30.07,104400.0,19.1777,19.2737,19.1201,19.2353,104400.0
2008-11-24 09:55:00,30.12,30.22,29.95,30.2,70600.0,19.2673,19.3312,19.1585,19.3184,70600.0
2008-11-24 10:00:00,30.19,30.2,29.95,29.96,82800.0,19.3121,19.3184,19.1585,19.1649,82800.0
2008-11-24 10:05:00,29.95,30.08,29.95,30.05,58700.0,19.1585,19.2417,19.1585,19.2225,58700.0
2008-11-24 10:10:00,30.07,30.08,29.91,30.0,38600.0,19.2353,19.2417,19.1329,19.1905,38600.0
2008-11-24 10:15:00,30.0,30.06,29.91,29.93,67100.0,19.1905,19.2289,19.1329,19.1457,67100.0
2008-11-24 10:20:00,29.93,30.05,29.91,29.97,91100.0,19.1457,19.2225,19.1329,19.1713,91100.0
2008-11-24 10:25:00,30.0,30.33,29.93,30.33,98800.0,19.1905,19.4016,19.1457,19.4016,98800.0
2008-11-24 10:30:00,30.33,30.46,30.21,30.23,46900.0,19.4016,19.4848,19.3248,19.3376,46900.0
2008-11-24 10:35:00,30.24,30.24,29.99,30.02,61100.0,19.344,19.344,19.1841,19.2033,61100.0
2008-11-24 10:40:00,30.02,30.16,29.94,30.03,68100.0,19.2033,19.2929,19.1521,19.2097,68100.0
2008-11-24 10:45:00,30.04,30.14,29.94,29.96,88300.0,19.2161,19.2801,19.1521,19.1649,88300.0
2008-11-24 10:50:00,29.97,30.08,29.93,30.02,85400.0,19.1713,19.2417,19.1457,19.2033,85400.0
2008-11-24 10:55:00,30.01,30.07,29.94,30.04,81500.0,19.1969,19.2353,19.1521,19.2161,81500.0
2008-11-24 11:00:00,30.03,30.06,29.91,29.93,71000.0,19.2097,19.2289,19.1329,19.1457,71000.0
2008-11-24 11:05:00,29.93,30.02,29.91,29.99,47600.0,19.1457,19.2033,19.1329,19.1841,47600.0
2008-11-24 11:10:00,29.98,30.04,29.91,30.0,60400.0,19.1777,19.2161,19.1329,19.1905,60400.0
2008-11-24 11:15:00,29.99,30.08,29.93,29.95,69400.0,19.1841,19.2417,19.1457,19.1585,69400.0
2008-11-24 11:20:00,29.95,30.05,29.93,30.0,63800.0,19.1585,19.2225,19.1457,19.1905,63800.0
2008-11-24 11:25:00,29.99,30.06,29.9,29.92,91600.0,19.1841,19.2289,19.1265,19.1393,91600.0
2008-11-24 11:30:00,29.92,30.04,29.92,29.95,38200.0,19.1393,19.2161,19.1393,19.1585,38200.0
2008-11-24 11:35:00,29.97,30.06,29.91,29.99,60100.0,19.1713,19.2289,19.1329,19.1841,60100.0
2008-11-24 11:40:00,30.0,30.08,29.93,30.02,44000.0,19.1905,19.2417,19.1457,19.2033,44000.0
2008-11-24 11:45:00,30.04,30.16,29.98,30.14,44300.0,19.2161,19.2929,19.1777,19.2801,44300.0
2008-11-24 11:50:00,30.13,30.25,30.11,30.15,49500.0,19.2737,19.3504,19.2609,19.2865,49500.0
2008-11-24 11:55:00,30.14,30.24,30.13,30.18,43700.0,19.2801,19.344,19.2737,19.3057,43700.0
2008-11-24 12:00:00,30.19,30.29,30.03,30.1,61200.0,19.3121,19.376,19.2097,19.2545,61200.0
2008-11-24 12:05:00,30.1,30.24,30.09,30.19,35600.0,19.2545,19.344,19.2481,19.3121,35600.0
2008-11-24 12:10:00,30.2,30.2,29.98,30.02,40400.0,19.3184,19.3184,19.1777,19.2033,40400.0
2008-11-24 12:15:00,30.03,30.04,29.84,29.94,44900.0,19.2097,19.2161,19.0882,19.1521,44900.0
2008-11-24 12:20:00,29.93,29.93,29.67,29.73,43600.0,19.1457,19.1457,18.9794,19.0178,43600.0
2008-11-24 12:25:00,29.73,29.77,29.66,29.7,27400.0,19.0178,19.0434,18.973,18.9986,27400.0
2008-11-24 12:30:00,29.69,29.95,29.66,29.93,56200.0,18.9922,19.1585,18.973,19.1457,56200.0
2008-11-24 12:35:00,29.92,29.98,29.79,29.8,27300.0,19.1393,19.1777,19.0562,19.0626,27300.0
2008-11-24 12:40:00,29.8,29.97,29.74,29.92,27900.0,19.0626,19.1713,19.0242,19.1393,27900.0
2008-11-24 12:45:00,29.92,30.02,29.89,30.02,37200.0,19.1393,19.2033,19.1201,19.2033,37200.0
2008-11-24 12:50:00,30.03,30.21,30.01,30.17,34300.0,19.2097,19.3248,19.1969,19.2993,34300.0
2008-11-24 12:55:00,30.17,30.21,30.12,30.14,23700.0,19.2993,19.3248,19.2673,19.2801,23700.0
2008-11-24 13:00:00,30.16,30.31,30.16,30.2,30300.0,19.2929,19.3888,19.2929,19.3184,30300.0
2008-11-24 13:05:00,30.2,30.29,30.14,30.19,58400.0,19.3184,19.376,19.2801,19.3121,58400.0
2008-11-24 13:10:00,30.17,30.17,30.06,30.15,36200.0,19.2993,19.2993,19.2289,19.2865,36200.0
2008-11-24 13:15:00,30.14,30.24,30.11,30.18,42800.0,19.2801,19.344,19.2609,19.3057,42800.0
2008-11-24 13:20:00,30.18,30.3,30.14,30.27,33200.0,19.3057,19.3824,19.2801,19.3632,33200.0
2008-11-24 13:25:00,30.28,30.35,30.22,30.31,31200.0,19.3696,19.4144,19.3312,19.3888,31200.0
2008-11-24 13:30:00,30.31,30.33,30.21,30.31,40200.0,19.3888,19.4016,19.3248,19.3888,40200.0
2008-11-24 13:35:00,30.31,30.36,30.18,30.27,37300.0,19.3888,19.4208,19.3057,19.3632,37300.0
2008-11-24 13:40:00,30.24,30.32,30.12,30.13,40700.0,19.344,19.3952,19.2673,19.2737,40700.0
2008-11-24 13:45:00,30.13,30.19,30.08,30.16,32100.0,19.2737,19.3121,19.2417,19.2929,32100.0
2008-11-24 13:50:00,30.16,30.29,30.15,30.25,31800.0,19.2929,19.376,19.2865,19.3504,31800.0
2008-11-24 13:55:00,30.25,30.45,30.24,30.45,37100.0,19.3504,19.4784,19.344,19.4784,37100.0
2008-11-24 14:00:00,30.43,30.43,30.24,30.31,27800.0,19.4656,19.4656,19.344,19.3888,27800.0
2008-11-24 14:05:00,30.33,30.33,30.1,30.16,65100.0,19.4016,19.4016,19.2545,19.2929,65100.0
2008-11-24 14:10:00,30.18,30.2,30.08,30.11,47500.0,19.3057,19.3184,19.2417,19.2609,47500.0
2008-11-24 14:15:00,30.11,30.21,30.01,30.18,53800.0,19.2609,19.3248,19.1969,19.3057,53800.0
2008-11-24 14:20:00,30.18,30.34,30.17,30.32,53900.0,19.3057,19.408,19.2993,19.3952,53900.0
2008-11-24 14:25:00,30.31,30.35,30.25,30.31,36200.0,19.3888,19.4144,19.3504,19.3888,36200.0
2008-11-24 14:30:00,30.31,30.48,30.28,30.34,42800.0,19.3888,19.4976,19.3696,19.408,42800.0
2008-11-24 14:35:00,30.35,30.43,30.34,30.43,44200.0,19.4144,19.4656,19.408,19.4656,44200.0
2008-11-24 14:40:00,30.44,30.46,30.25,30.31,44700.0,19.472,19.4848,19.3504,19.3888,44700.0
2008-11-24 14:45:00,30.3,30.33,30.19,30.21,47800.0,19.3824,19.4016,19.3121,19.3248,47800.0
2008-11-24 14:50:00,30.21,30.31,30.19,30.24,56200.0,19.3248,19.3888,19.3121,19.344,56200.0
2008-11-24 14:55:00,30.24,30.34,30.24,30.34,46000.0,19.344,19.408,19.344,19.408,46000.0
2008-11-24 15:00:00,30.33,30.51,30.22,30.51,86500.0,19.4016,19.5168,19.3312,19.5168,86500.0
2008-11-24 15:05:00,30.51,30.61,30.45,30.58,58800.0,19.5168,19.5807,19.4784,19.5615,58800.0
2008-11-24 15:10:00,30.6,30.62,30.46,30.48,53200.0,19.5743,19.5871,19.4848,19.4976,53200.0
2008-11-24 15:15:00,30.49,30.56,30.43,30.45,61300.0,19.504,19.5487,19.4656,19.4784,61300.0
2008-11-24 15:20:00,30.46,30.55,30.43,30.45,63700.0,19.4848,19.5423,19.4656,19.4784,63700.0
2008-11-24 15:25:00,30.47,30.55,30.47,30.55,115200.0,19.4912,19.5423,19.4912,19.5423,115200.0
2008-11-24 15:30:00,30.54,30.56,30.45,30.51,127200.0,19.5359,19.5487,19.4784,19.5168,127200.0
2008-11-24 15:35:00,30.51,30.55,30.47,30.52,110200.0,19.5168,19.5423,19.4912,19.5231,110200.0
2008-11-24 15:40:00,30.54,30.84,30.53,30.8,252800.0,19.5359,19.7278,19.5295,19.7023,252800.0
2008-11-24 15:45:00,30.79,30.84,30.43,30.44,140100.0,19.6959,19.7278,19.4656,19.472,140100.0
2008-11-24 15:50:00,30.43,30.6,30.12,30.39,233600.0,19.4656,19.5743,19.2673,19.44,233600.0
2008-11-24 15:55:00,30.4,30.53,30.25,30.28,257800.0,19.4464,19.5295,19.3504,19.3696,257800.0
2008-11-25 09:30:00,30.96,31.47,30.91,31.04,100500.0,19.8046,20.1308,19.7726,19.8558,100500.0
2008-11-25 09:35:00,31.03,31.06,30.65,30.73,52500.0,19.8494,19.8686,19.6063,19.6575,52500.0
2008-11-25 09:40:00,30.73,30.85,30.49,30.5,96300.0,19.6575,19.7342,19.504,19.5104,96300.0
2008-11-25 09:45:00,30.51,30.76,30.45,30.7,108100.0,19.5168,19.6767,19.4784,19.6383,108100.0
2008-11-25 09:50:00,30.7,30.73,30.53,30.53,104500.0,19.6383,19.6575,19.5295,19.5295,104500.0
2008-11-25 09:55:00,30.53,30.6,30.43,30.49,102200.0,19.5295,19.5743,19.4656,19.504,102200.0
2008-11-25 10:00:00,30.5,30.71,30.38,30.44,103600.0,19.5104,19.6447,19.4336,19.472,103600.0
2008-11-25 10:05:00,30.45,30.48,30.39,30.45,79700.0,19.4784,19.4976,19.44,19.4784,79700.0
2008-11-25 10:10:00,30.44,30.49,30.21,30.3,76500.0,19.472,19.504,19.3248,19.3824,76500.0
2008-11-25 10:15:00,30.3,30.41,30.18,30.33,63500.0,19.3824,19.4528,19.3057,19.4016,63500.0
2008-11-25 10:20:00,30.32,30.37,30.22,30.28,60400.0,19.3952,19.4272,19.3312,19.3696,60400.0
2008-11-25 10:25:00,30.27,30.34,30.24,30.31,67800.0,19.3632,19.408,19.344,19.3888,67800.0
2008-11-25 10:30:00,30.29,30.34,30.08,30.12,70600.0,19.376,19.408,19.2417,19.2673,70600.0
2008-11-25 10:35:00,30.12,30.15,29.96,29.96,82300.0,19.2673,19.2865,19.1649,19.1649,82300.0
2008-11-25 10:40:00,29.97,30.0,29.9,29.94,70900.0,19.1713,19.1905,19.1265,19.1521,70900.0
2008-11-25 10:45:00,29.94,29.95,29.59,29.6,93500.0,19.1521,19.1585,18.9282,18.9346,93500.0
2008-11-25 10:50:00,29.6,29.67,29.5,29.58,103100.0,18.9346,18.9794,18.8707,18.9218,103100.0
2008-11-25 10:55:00,29.58,29.64,29.53,29.53,95500.0,18.9218,18.9602,18.8899,18.8899,95500.0
2008-11-25 11:00:00,29.54,29.6,29.24,29.32,77700.0,18.8963,18.9346,18.7044,18.7555,77700.0
2008-11-25 11:05:00,29.3,29.3,29.02,29.09,146800.0,18.7427,18.7427,18.5636,18.6084,146800.0
2008-11-25 11:10:00,29.13,29.19,29.06,29.11,81900.0,18.634,18.6724,18.5892,18.6212,81900.0
2008-11-25 11:15:00,29.12,29.39,29.07,29.28,91000.0,18.6276,18.8003,18.5956,18.7299,91000.0
2008-11-25 11:20:00,29.3,29.39,29.2,29.32,37400.0,18.7427,18.8003,18.6788,18.7555,37400.0
2008-11-25 11:25:00,29.28,29.59,29.28,29.55,50800.0,18.7299,18.9282,18.7299,18.9027,50800.0
2008-11-25 11:30:00,29.56,29.62,29.52,29.55,46900.0,18.9091,18.9474,18.8835,18.9027,46900.0
2008-11-25 11:35:00,29.55,29.66,29.51,29.53,43900.0,18.9027,18.973,18.8771,18.8899,43900.0
2008-11-25 11:40:00,29.53,29.68,29.52,29.65,65200.0,18.8899,18.9858,18.8835,18.9666,65200.0
2008-11-25 11:45:00,29.65,29.81,29.65,29.73,51300.0,18.9666,19.069,18.9666,19.0178,51300.0
2008-11-25 11:50:00,29.73,29.73,29.54,29.65,66500.0,19.0178,19.0178,18.8963,18.9666,66500.0
2008-11-25 11:55:00,29.66,29.71,29.57,29.58,36500.0,18.973,19.005,18.9154,18.9218,36500.0
2008-11-25 12:00:00,29.58,29.61,29.47,29.5,36700.0,18.9218,18.941,18.8515,18.8707,36700.0
2008-11-25 12:05:00,29.5,29.59,29.46,29.48,35700.0,18.8707,18.9282,18.8451,18.8579,35700.0
2008-11-25 12:10:00,29.51,29.55,29.32,29.4,29200.0,18.8771,18.9027,18.7555,18.8067,29200.0
2008-11-25 12:15:00,29.38,29.48,29.33,29.36,52600.0,18.7939,18.8579,18.7619,18.7811,52600.0
2008-11-25 12:20:00,29.37,29.42,29.17,29.2,100800.0,18.7875,18.8195,18.6596,18.6788,100800.0
2008-11-25 12:25:00,29.21,29.27,29.15,29.24,30200.0,18.6852,18.7235,18.6468,18.7044,30200.0
2008-11-25 12:30:00,29.22,29.29,29.13,29.15,68700.0,18.6916,18.7363,18.634,18.6468,68700.0
2008-11-25 12:35:00,29.15,29.29,29.13,29.2,261800.0,18.6468,18.7363,18.634,18.6788,261800.0
2008-11-25 12:40:00,29.18,29.21,29.03,29.04,52800.0,18.666,18.6852,18.57,18.5764,52800.0
2008-11-25 12:45:00,29.03,29.03,28.9,28.95,67900.0,18.57,18.57,18.4869,18.5188,67900.0
2008-11-25 12:50:00,28.94,28.99,28.82,28.82,69000.0,18.5124,18.5444,18.4357,18.4357,69000.0
2008-11-25 12:55:00,28.85,28.87,28.71,28.73,127100.0,18.4549,18.4677,18.3653,18.3781,127100.0
2008-11-25 13:00:00,28.73,28.78,28.7,28.74,61600.0,18.3781,18.4101,18.3589,18.3845,61600.0
2008-11-25 13:05:00,28.72,28.85,28.71,28.85,44700.0,18.3717,18.4549,18.3653,18.4549,44700.0
2008-11-25 13:10:00,28.86,28.89,28.84,28.87,23400.0,18.4613,18.4805,18.4485,18.4677,23400.0
2008-11-25 13:15:00,28.86,28.91,28.76,28.89,38900.0,18.4613,18.4933,18.3973,18.4805,38900.0
2008-11-25 13:20:00,28.9,28.94,28.82,28.87,61300.0,18.4869,18.5124,18.4357,18.4677,61300.0
2008-11-25 13:25:00,28.85,28.97,28.85,28.92,56000.0,18.4549,18.5316,18.4549,18.4997,56000.0
2008-11-25 13:30:00,28.93,29.03,28.92,29.0,69800.0,18.5061,18.57,18.4997,18.5508,69800.0
2008-11-25 13:35:00,28.99,29.0,28.98,28.99,39100.0,18.5444,18.5508,18.538,18.5444,39100.0
2008-11-25 13:40:00,28.99,29.0,28.96,28.98,72700.0,18.5444,18.5508,18.5252,18.538,72700.0
2008-11-25 13:45:00,28.99,29.11,28.99,29.1,59500.0,18.5444,18.6212,18.5444,18.6148,59500.0
2008-11-25 13:50:00,29.1,29.18,29.08,29.17,50500.0,18.6148,18.666,18.602,18.6596,50500.0
2008-11-25 13:55:00,29.16,29.18,28.97,28.97,74600.0,18.6532,18.666,18.5316,18.5316,74600.0
2008-11-25 14:00:00,28.98,29.11,28.96,29.08,55200.0,18.538,18.6212,18.5252,18.602,55200.0
2008-11-25 14:05:00,29.08,29.14,29.02,29.04,43100.0,18.602,18.6404,18.5636,18.5764,43100.0
2008-11-25 14:10:00,29.04,29.05,28.93,28.95,59500.0,18.5764,18.5828,18.5061,18.5188,59500.0
2008-11-25 14:15:00,28.95,29.01,28.8,29.01,71900.0,18.5188,18.5572,18.4229,18.5572,71900.0
2008-11-25 14:20:00,29.0,29.09,28.97,29.08,55600.0,18.5508,18.6084,18.5316,18.602,55600.0
2008-11-25 14:25:00,29.08,29.09,29.0,29.0,45300.0,18.602,18.6084,18.5508,18.5508,45300.0
2008-11-25 14:30:00,29.0,29.12,28.96,29.08,48300.0,18.5508,18.6276,18.5252,18.602,48300.0
2008-11-25 14:35:00,29.09,29.21,29.05,29.16,41200.0,18.6084,18.6852,18.5828,18.6532,41200.0
2008-11-25 14:40:00,29.17,29.24,29.13,29.23,45000.0,18.6596,18.7044,18.634,18.698,45000.0
2008-11-25 14:45:00,29.23,29.27,29.18,29.25,41000.0,18.698,18.7235,18.666,18.7107,41000.0
2008-11-25 14:50:00,29.24,29.24,29.11,29.21,81200.0,18.7044,18.7044,18.6212,18.6852,81200.0
2008-11-25 14:55:00,29.22,29.42,29.19,29.37,93600.0,18.6916,18.8195,18.6724,18.7875,93600.0
2008-11-25 15:00:00,29.37,29.56,29.33,29.56,81700.0,18.7875,18.9091,18.7619,18.9091,81700.0
2008-11-25 15:05:00,29.56,29.64,29.51,29.51,93500.0,18.9091,18.9602,18.8771,18.8771,93500.0
2008-11-25 15:10:00,29.5,29.64,29.5,29.64,91800.0,18.8707,18.9602,18.8707,18.9602,91800.0
2008-11-25 15:15:00,29.62,29.78,29.59,29.64,117700.0,18.9474,19.0498,18.9282,18.9602,117700.0
2008-11-25 15:20:00,29.65,29.67,29.45,29.53,87700.0,18.9666,18.9794,18.8387,18.8899,87700.0
2008-11-25 15:25:00,29.52,29.7,29.41,29.62,104300.0,18.8835,18.9986,18.8131,18.9474,104300.0
2008-11-25 15:30:00,29.62,29.68,29.54,29.57,122800.0,18.9474,18.9858,18.8963,18.9154,122800.0
2008-11-25 15:35:00,29.6,29.79,29.55,29.63,121600.0,18.9346,19.0562,18.9027,18.9538,121600.0
2008-11-25 15:40:00,29.62,30.01,29.62,29.98,170100.0,18.9474,19.1969,18.9474,19.1777,170100.0
2008-11-25 15:45:00,29.98,30.0,29.82,29.95,121600.0,19.1777,19.1905,19.0754,19.1585,121600.0
2008-11-25 15:50:00,29.95,30.04,29.85,29.91,146200.0,19.1585,19.2161,19.0946,19.1329,146200.0
2008-11-25 15:55:00,29.91,29.98,29.88,29.92,284500.0,19.1329,19.1777,19.1138,19.1393,284500.0
2008-11-26 09:30:00,28.99,29.5,28.51,28.58,108300.0,18.7209,19.0503,18.411,18.4562,108300.0
2008-11-26 09:35:00,28.58,28.72,28.44,28.51,81200.0,18.4562,18.5466,18.3657,18.411,81200.0
2008-11-26 09:40:00,28.49,28.71,28.36,28.4,100300.0,18.398,18.5401,18.3141,18.3399,100300.0
2008-11-26 09:45:00,28.38,28.64,28.37,28.64,53300.0,18.327,18.4949,18.3205,18.4949,53300.0
2008-11-26 09:50:00,28.64,28.77,28.54,28.7,103900.0,18.4949,18.5789,18.4303,18.5336,103900.0
2008-11-26 09:55:00,28.7,28.71,28.48,28.55,45100.0,18.5336,18.5401,18.3916,18.4368,45100.0
2008-11-26 10:00:00,28.56,28.66,28.56,28.58,62800.0,18.4432,18.5078,18.4432,18.4562,62800.0
2008-11-26 10:05:00,28.57,28.58,28.45,28.47,73900.0,18.4497,18.4562,18.3722,18.3851,73900.0
2008-11-26 10:10:00,28.47,28.58,28.35,28.53,98200.0,18.3851,18.4562,18.3076,18.4239,98200.0
2008-11-26 10:15:00,28.52,28.54,28.37,28.38,75000.0,18.4174,18.4303,18.3205,18.327,75000.0
2008-11-26 10:20:00,28.37,28.41,28.24,28.32,132400.0,18.3205,18.3464,18.2366,18.2883,132400.0
2008-11-26 10:25:00,28.31,28.45,28.31,28.37,80400.0,18.2818,18.3722,18.2818,18.3205,80400.0
2008-11-26 10:30:00,28.36,28.45,28.21,28.33,112600.0,18.3141,18.3722,18.2172,18.2947,112600.0
2008-11-26 10:35:00,28.33,28.44,28.23,28.25,195500.0,18.2947,18.3657,18.2301,18.243,195500.0
2008-11-26 10:40:00,28.24,28.25,28.07,28.11,97700.0,18.2366,18.243,18.1268,18.1526,97700.0
2008-11-26 10:45:00,28.1,28.29,27.95,27.96,95600.0,18.1462,18.2689,18.0493,18.0558,95600.0
2008-11-26 10:50:00,27.95,28.07,27.9,27.91,88600.0,18.0493,18.1268,18.017,18.0235,88600.0
2008-11-26 10:55:00,27.93,28.0,27.89,27.96,77300.0,18.0364,18.0816,18.0106,18.0558,77300.0
2008-11-26 11:00:00,27.95,28.0,27.77,27.77,70800.0,18.0493,18.0816,17.9331,17.9331,70800.0
2008-11-26 11:05:00,27.76,27.86,27.61,27.7,276800.0,17.9266,17.9912,17.8298,17.8879,276800.0
2008-11-26 11:10:00,27.7,27.85,27.69,27.85,113000.0,17.8879,17.9847,17.8814,17.9847,113000.0
2008-11-26 11:15:00,27.85,27.85,27.68,27.72,107800.0,17.9847,17.9847,17.875,17.9008,107800.0
2008-11-26 11:20:00,27.72,27.85,27.71,27.82,94600.0,17.9008,17.9847,17.8943,17.9654,94600.0
2008-11-26 11:25:00,27.83,27.91,27.83,27.86,113900.0,17.9718,18.0235,17.9718,17.9912,113900.0
2008-11-26 11:30:00,27.85,27.95,27.85,27.93,92200.0,17.9847,18.0493,17.9847,18.0364,92200.0
2008-11-26 11:35:00,27.93,28.01,27.9,27.97,121500.0,18.0364,18.0881,18.017,18.0622,121500.0
2008-11-26 11:40:00,27.96,27.98,27.88,27.91,52900.0,18.0558,18.0687,18.0041,18.0235,52900.0
2008-11-26 11:45:00,27.9,28.0,27.86,28.0,66000.0,18.017,18.0816,17.9912,18.0816,66000.0
2008-11-26 11:50:00,27.99,28.06,27.95,27.97,93200.0,18.0751,18.1204,18.0493,18.0622,93200.0
2008-11-26 11:55:00,27.97,28.02,27.73,27.76,121400.0,18.0622,18.0945,17.9072,17.9266,121400.0
2008-11-26 12:00:00,27.77,27.9,27.75,27.78,70300.0,17.9331,18.017,17.9202,17.9395,70300.0
2008-11-26 12:05:00,27.77,27.81,27.71,27.78,81600.0,17.9331,17.9589,17.8943,17.9395,81600.0
2008-11-26 12:10:00,27.77,27.84,27.74,27.83,51100.0,17.9331,17.9783,17.9137,17.9718,51100.0
2008-11-26 12:15:00,27.84,27.89,27.77,27.78,28900.0,17.9783,18.0106,17.9331,17.9395,28900.0
2008-11-26 12:20:00,27.77,27.89,27.77,27.84,54800.0,17.9331,18.0106,17.9331,17.9783,54800.0
2008-11-26 12:25:00,27.85,27.9,27.77,27.86,27500.0,17.9847,18.017,17.9331,17.9912,27500.0
2008-11-26 12:30:00,27.86,27.88,27.79,27.81,19800.0,17.9912,18.0041,17.946,17.9589,19800.0
2008-11-26 12:35:00,27.84,27.87,27.8,27.84,29200.0,17.9783,17.9977,17.9525,17.9783,29200.0
2008-11-26 12:40:00,27.84,27.84,27.78,27.8,28100.0,17.9783,17.9783,17.9395,17.9525,28100.0
2008-11-26 12:45:00,27.8,27.94,27.79,27.88,39200.0,17.9525,18.0429,17.946,18.0041,39200.0
2008-11-26 12:50:00,27.9,28.0,27.88,28.0,88100.0,18.017,18.0816,18.0041,18.0816,88100.0
2008-11-26 12:55:00,27.99,28.11,27.95,28.01,138300.0,18.0751,18.1526,18.0493,18.0881,138300.0
2008-11-26 13:00:00,28.0,28.06,27.97,28.04,55100.0,18.0816,18.1204,18.0622,18.1074,55100.0
2008-11-26 13:05:00,28.04,28.05,27.87,27.87,73600.0,18.1074,18.1139,17.9977,17.9977,73600.0
2008-11-26 13:10:00,27.88,27.9,27.7,27.79,59000.0,18.0041,18.017,17.8879,17.946,59000.0
2008-11-26 13:15:00,27.79,27.9,27.79,27.9,31100.0,17.946,18.017,17.946,18.017,31100.0
2008-11-26 13:20:00,27.9,27.95,27.83,27.85,25400.0,18.017,18.0493,17.9718,17.9847,25400.0
2008-11-26 13:25:00,27.86,27.98,27.81,27.93,27300.0,17.9912,18.0687,17.9589,18.0364,27300.0
2008-11-26 13:30:00,27.93,27.95,27.73,27.76,37000.0,18.0364,18.0493,17.9072,17.9266,37000.0
2008-11-26 13:35:00,27.74,27.85,27.73,27.83,23600.0,17.9137,17.9847,17.9072,17.9718,23600.0
2008-11-26 13:40:00,27.83,27.84,27.75,27.82,25200.0,17.9718,17.9783,17.9202,17.9654,25200.0
2008-11-26 13:45:00,27.82,27.82,27.77,27.78,24100.0,17.9654,17.9654,17.9331,17.9395,24100.0
2008-11-26 13:50:00,27.79,27.9,27.78,27.79,81100.0,17.946,18.017,17.9395,17.946,81100.0
2008-11-26 13:55:00,27.79,27.81,27.73,27.74,56300.0,17.946,17.9589,17.9072,17.9137,56300.0
2008-11-26 14:00:00,27.75,27.75,27.65,27.68,37100.0,17.9202,17.9202,17.8556,17.875,37100.0
2008-11-26 14:05:00,27.68,27.85,27.65,27.85,49300.0,17.875,17.9847,17.8556,17.9847,49300.0
2008-11-26 14:10:00,27.85,27.85,27.81,27.82,39400.0,17.9847,17.9847,17.9589,17.9654,39400.0
2008-11-26 14:15:00,27.82,27.98,27.82,27.93,37700.0,17.9654,18.0687,17.9654,18.0364,37700.0
2008-11-26 14:20:00,27.92,28.02,27.9,27.97,28900.0,18.0299,18.0945,18.017,18.0622,28900.0
2008-11-26 14:25:00,27.96,27.96,27.88,27.94,47000.0,18.0558,18.0558,18.0041,18.0429,47000.0
2008-11-26 14:30:00,27.94,28.13,27.94,28.1,73100.0,18.0429,18.1656,18.0429,18.1462,73100.0
2008-11-26 14:35:00,28.1,28.15,28.07,28.11,73000.0,18.1462,18.1785,18.1268,18.1526,73000.0
2008-11-26 14:40:00,28.1,28.16,28.1,28.14,88400.0,18.1462,18.1849,18.1462,18.172,88400.0
2008-11-26 14:45:00,28.14,28.17,28.12,28.17,74100.0,18.172,18.1914,18.1591,18.1914,74100.0
2008-11-26 14:50:00,28.17,28.24,28.16,28.21,79900.0,18.1914,18.2366,18.1849,18.2172,79900.0
2008-11-26 14:55:00,28.21,28.3,28.2,28.29,144500.0,18.2172,18.2753,18.2108,18.2689,144500.0
2008-11-26 15:00:00,28.3,28.37,28.27,28.36,173300.0,18.2753,18.3205,18.256,18.3141,173300.0
2008-11-26 15:05:00,28.35,28.39,28.33,28.35,108300.0,18.3076,18.3335,18.2947,18.3076,108300.0
2008-11-26 15:10:00,28.36,28.56,28.32,28.52,97400.0,18.3141,18.4432,18.2883,18.4174,97400.0
2008-11-26 15:15:00,28.51,28.54,28.34,28.35,459100.0,18.411,18.4303,18.3012,18.3076,459100.0
2008-11-26 15:20:00,28.36,28.37,28.21,28.28,142700.0,18.3141,18.3205,18.2172,18.2624,142700.0
2008-11-26 15:25:00,28.28,28.32,28.21,28.28,125500.0,18.2624,18.2883,18.2172,18.2624,125500.0
2008-11-26 15:30:00,28.28,28.36,28.23,28.35,116900.0,18.2624,18.3141,18.2301,18.3076,116900.0
2008-11-26 15:35:00,28.36,28.4,28.3,28.34,153500.0,18.3141,18.3399,18.2753,18.3012,153500.0
2008-11-26 15:40:00,28.35,28.36,28.12,28.15,167200.0,18.3076,18.3141,18.1591,18.1785,167200.0
2008-11-26 15:45:00,28.14,28.34,28.14,28.23,126800.0,18.172,18.3012,18.172,18.2301,126800.0
2008-11-26 15:50:00,28.23,28.31,28.17,28.31,144900.0,18.2301,18.2818,18.1914,18.2818,144900.0
2008-11-26 15:55:00,28.31,28.37,28.3,28.33,198300.0,18.2818,18.3205,18.2753,18.2947,198300.0
2008-11-28 09:30:00,28.29,29.0,28.29,28.77,58100.0,18.2689,18.7274,18.2689,18.5789,58100.0
2008-11-28 09:35:00,28.77,28.95,28.73,28.95,37900.0,18.5789,18.6951,18.553,18.6951,37900.0
2008-11-28 09:40:00,28.94,29.13,28.75,28.77,56000.0,18.6886,18.8113,18.5659,18.5789,56000.0
2008-11-28 09:45:00,28.78,28.9,28.78,28.89,36700.0,18.5853,18.6628,18.5853,18.6563,36700.0
2008-11-28 09:50:00,28.89,28.89,28.6,28.61,38000.0,18.6563,18.6563,18.4691,18.4755,38000.0
2008-11-28 09:55:00,28.59,28.71,28.59,28.68,42400.0,18.4626,18.5401,18.4626,18.5207,42400.0
2008-11-28 10:00:00,28.7,28.73,28.69,28.72,24100.0,18.5336,18.553,18.5272,18.5466,24100.0
2008-11-28 10:05:00,28.72,28.78,28.71,28.78,28800.0,18.5466,18.5853,18.5401,18.5853,28800.0
2008-11-28 10:10:00,28.76,28.78,28.63,28.64,27300.0,18.5724,18.5853,18.4884,18.4949,27300.0
2008-11-28 10:15:00,28.63,28.66,28.55,28.61,32600.0,18.4884,18.5078,18.4368,18.4755,32600.0
2008-11-28 10:20:00,28.61,28.65,28.6,28.62,23100.0,18.4755,18.5014,18.4691,18.482,23100.0
2008-11-28 10:25:00,28.62,28.71,28.58,28.68,32800.0,18.482,18.5401,18.4562,18.5207,32800.0
2008-11-28 10:30:00,28.67,28.77,28.65,28.75,69000.0,18.5143,18.5789,18.5014,18.5659,69000.0
2008-11-28 10:35:00,28.75,28.8,28.74,28.75,28800.0,18.5659,18.5982,18.5595,18.5659,28800.0
2008-11-28 10:40:00,28.75,28.8,28.74,28.78,36800.0,18.5659,18.5982,18.5595,18.5853,36800.0
2008-11-28 10:45:00,28.78,28.82,28.77,28.77,21500.0,18.5853,18.6111,18.5789,18.5789,21500.0
2008-11-28 10:50:00,28.76,28.79,28.75,28.77,19100.0,18.5724,18.5918,18.5659,18.5789,19100.0
2008-11-28 10:55:00,28.78,28.82,28.77,28.81,26500.0,18.5853,18.6111,18.5789,18.6047,26500.0
2008-11-28 11:00:00,28.8,28.82,28.71,28.82,38700.0,18.5982,18.6111,18.5401,18.6111,38700.0
2008-11-28 11:05:00,28.8,28.8,28.73,28.8,22100.0,18.5982,18.5982,18.553,18.5982,22100.0
2008-11-28 11:10:00,28.8,28.86,28.8,28.82,16800.0,18.5982,18.637,18.5982,18.6111,16800.0
2008-11-28 11:15:00,28.82,28.87,28.78,28.83,17500.0,18.6111,18.6434,18.5853,18.6176,17500.0
2008-11-28 11:20:00,28.83,28.85,28.8,28.84,12600.0,18.6176,18.6305,18.5982,18.6241,12600.0
2008-11-28 11:25:00,28.85,28.92,28.85,28.91,21700.0,18.6305,18.6757,18.6305,18.6693,21700.0
2008-11-28 11:30:00,28.91,28.92,28.84,28.84,16700.0,18.6693,18.6757,18.6241,18.6241,16700.0
2008-11-28 11:35:00,28.84,28.85,28.75,28.81,18500.0,18.6241,18.6305,18.5659,18.6047,18500.0
2008-11-28 11:40:00,28.81,28.84,28.77,28.83,20100.0,18.6047,18.6241,18.5789,18.6176,20100.0
2008-11-28 11:45:00,28.83,28.9,28.81,28.9,16400.0,18.6176,18.6628,18.6047,18.6628,16400.0
2008-11-28 11:50:00,28.89,28.94,28.88,28.93,15100.0,18.6563,18.6886,18.6499,18.6822,15100.0
2008-11-28 11:55:00,28.94,28.94,28.85,28.88,23400.0,18.6886,18.6886,18.6305,18.6499,23400.0
2008-11-28 12:00:00,28.9,28.96,28.87,28.96,23800.0,18.6628,18.7015,18.6434,18.7015,23800.0
2008-11-28 12:05:00,28.97,29.03,28.95,29.0,25800.0,18.708,18.7468,18.6951,18.7274,25800.0
2008-11-28 12:10:00,29.01,29.11,29.01,29.08,20400.0,18.7338,18.7984,18.7338,18.779,20400.0
2008-11-28 12:15:00,29.08,29.13,29.0,29.05,26600.0,18.779,18.8113,18.7274,18.7597,26600.0
2008-11-28 12:20:00,29.06,29.13,29.04,29.12,28600.0,18.7661,18.8113,18.7532,18.8049,28600.0
2008-11-28 12:25:00,29.12,29.14,29.07,29.14,29100.0,18.8049,18.8178,18.7726,18.8178,29100.0
2008-11-28 12:30:00,29.11,29.17,29.09,29.16,29900.0,18.7984,18.8372,18.7855,18.8307,29900.0
2008-11-28 12:35:00,29.15,29.17,29.01,29.01,60100.0,18.8242,18.8372,18.7338,18.7338,60100.0
2008-11-28 12:40:00,29.01,29.08,28.97,28.99,52900.0,18.7338,18.779,18.708,18.7209,52900.0
2008-11-28 12:45:00,28.99,28.99,28.89,28.91,66500.0,18.7209,18.7209,18.6563,18.6693,66500.0
2008-11-28 12:50:00,28.91,29.14,28.91,29.12,107600.0,18.6693,18.8178,18.6693,18.8049,107600.0
2008-11-28 12:55:00,29.11,29.29,28.35,29.13,276500.0,18.7984,18.9147,18.3076,18.8113,276500.0
2008-11-28 13:00:00,29.2,29.2,29.11,29.11,254100.0,18.8565,18.8565,18.7984,18.7984,254100.0
2008-11-28 13:05:00,29.11,29.11,29.11,29.11,0.0,18.7984,18.7984,18.7984,18.7984,0.0
2008-11-28 13:10:00,29.11,29.11,29.11,29.11,0.0,18.7984,18.7984,18.7984,18.7984,0.0
2008-11-28 13:15:00,29.2,29.2,29.2,29.2,800.0,18.8565,18.8565,18.8565,18.8565,800.0
2008-11-28 13:20:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 13:25:00,29.2,29.2,29.2,29.2,12700.0,18.8565,18.8565,18.8565,18.8565,12700.0
2008-11-28 13:30:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 13:35:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 13:40:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 13:45:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 13:50:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 13:55:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:00:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:05:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:10:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:15:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:20:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:25:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:30:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:35:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:40:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:45:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:50:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:55:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:00:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:05:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:10:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:15:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:20:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:25:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:30:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:35:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:40:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:45:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:50:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:55:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-12-01 09:30:00,29.01,29.01,28.46,28.75,68500.0,18.7338,18.7338,18.3787,18.5659,68500.0
2008-12-01 09:35:00,28.74,28.88,28.64,28.76,41900.0,18.5595,18.6499,18.4949,18.5724,41900.0
2008-12-01 09:40:00,28.76,28.86,28.65,28.74,60000.0,18.5724,18.637,18.5014,18.5595,60000.0
2008-12-01 09:45:00,28.72,28.94,28.63,28.88,78800.0,18.5466,18.6886,18.4884,18.6499,78800.0
2008-12-01 09:50:00,28.87,28.9,28.51,28.53,124400.0,18.6434,18.6628,18.411,18.4239,124400.0
2008-12-01 09:55:00,28.52,28.56,28.31,28.4,95500.0,18.4174,18.4432,18.2818,18.3399,95500.0
2008-12-01 10:00:00,28.41,28.52,28.37,28.45,50600.0,18.3464,18.4174,18.3205,18.3722,50600.0
2008-12-01 10:05:00,28.45,28.5,28.32,28.45,73400.0,18.3722,18.4045,18.2883,18.3722,73400.0
2008-12-01 10:10:00,28.46,28.5,28.42,28.46,64100.0,18.3787,18.4045,18.3528,18.3787,64100.0
2008-12-01 10:15:00,28.44,28.45,28.18,28.22,82500.0,18.3657,18.3722,18.1978,18.2237,82500.0
2008-12-01 10:20:00,28.2,28.24,28.11,28.13,77100.0,18.2108,18.2366,18.1526,18.1656,77100.0
2008-12-01 10:25:00,28.14,28.14,27.99,28.0,73900.0,18.172,18.172,18.0751,18.0816,73900.0
2008-12-01 10:30:00,28.0,28.07,27.87,28.07,53900.0,18.0816,18.1268,17.9977,18.1268,53900.0
2008-12-01 10:35:00,28.06,28.2,28.06,28.19,45200.0,18.1204,18.2108,18.1204,18.2043,45200.0
2008-12-01 10:40:00,28.18,28.35,28.15,28.35,49100.0,18.1978,18.3076,18.1785,18.3076,49100.0
2008-12-01 10:45:00,28.35,28.4,28.33,28.33,60600.0,18.3076,18.3399,18.2947,18.2947,60600.0
2008-12-01 10:50:00,28.32,28.38,28.28,28.37,39300.0,18.2883,18.327,18.2624,18.3205,39300.0
2008-12-01 10:55:00,28.38,28.41,28.34,28.37,36000.0,18.327,18.3464,18.3012,18.3205,36000.0
2008-12-01 11:00:00,28.37,28.38,28.3,28.32,111800.0,18.3205,18.327,18.2753,18.2883,111800.0
2008-12-01 11:05:00,28.32,28.35,28.25,28.31,109200.0,18.2883,18.3076,18.243,18.2818,109200.0
2008-12-01 11:10:00,28.32,28.35,28.28,28.3,84400.0,18.2883,18.3076,18.2624,18.2753,84400.0
2008-12-01 11:15:00,28.31,28.45,28.3,28.44,74800.0,18.2818,18.3722,18.2753,18.3657,74800.0
2008-12-01 11:20:00,28.43,28.54,28.42,28.54,58600.0,18.3593,18.4303,18.3528,18.4303,58600.0
2008-12-01 11:25:00,28.53,28.58,28.44,28.47,78300.0,18.4239,18.4562,18.3657,18.3851,78300.0
2008-12-01 11:30:00,28.45,28.59,28.44,28.58,50200.0,18.3722,18.4626,18.3657,18.4562,50200.0
2008-12-01 11:35:00,28.59,28.65,28.54,28.64,34100.0,18.4626,18.5014,18.4303,18.4949,34100.0
2008-12-01 11:40:00,28.64,28.73,28.63,28.64,30200.0,18.4949,18.553,18.4884,18.4949,30200.0
2008-12-01 11:45:00,28.66,28.66,28.54,28.55,59700.0,18.5078,18.5078,18.4303,18.4368,59700.0
2008-12-01 11:50:00,28.56,28.56,28.44,28.49,58400.0,18.4432,18.4432,18.3657,18.398,58400.0
2008-12-01 11:55:00,28.49,28.57,28.47,28.48,21600.0,18.398,18.4497,18.3851,18.3916,21600.0
2008-12-01 12:00:00,28.47,28.48,28.4,28.4,19900.0,18.3851,18.3916,18.3399,18.3399,19900.0
2008-12-01 12:05:00,28.4,28.49,28.38,28.49,60000.0,18.3399,18.398,18.327,18.398,60000.0
2008-12-01 12:10:00,28.5,28.63,28.5,28.62,38200.0,18.4045,18.4884,18.4045,18.482,38200.0
2008-12-01 12:15:00,28.62,28.65,28.58,28.63,32700.0,18.482,18.5014,18.4562,18.4884,32700.0
2008-12-01 12:20:00,28.63,28.66,28.57,28.63,28800.0,18.4884,18.5078,18.4497,18.4884,28800.0
2008-12-01 12:25:00,28.63,28.63,28.52,28.56,36300.0,18.4884,18.4884,18.4174,18.4432,36300.0
2008-12-01 12:30:00,28.56,28.58,28.51,28.58,40200.0,18.4432,18.4562,18.411,18.4562,40200.0
2008-12-01 12:35:00,28.57,28.57,28.43,28.44,41100.0,18.4497,18.4497,18.3593,18.3657,41100.0
2008-12-01 12:40:00,28.44,28.45,28.36,28.37,40700.0,18.3657,18.3722,18.3141,18.3205,40700.0
2008-12-01 12:45:00,28.37,28.46,28.37,28.44,22700.0,18.3205,18.3787,18.3205,18.3657,22700.0
2008-12-01 12:50:00,28.44,28.44,28.23,28.27,37200.0,18.3657,18.3657,18.2301,18.256,37200.0
2008-12-01 12:55:00,28.27,28.28,28.23,28.25,28900.0,18.256,18.2624,18.2301,18.243,28900.0
2008-12-01 13:00:00,28.24,28.3,28.24,28.3,15000.0,18.2366,18.2753,18.2366,18.2753,15000.0
2008-12-01 13:05:00,28.3,28.33,28.29,28.32,21200.0,18.2753,18.2947,18.2689,18.2883,21200.0
2008-12-01 13:10:00,28.32,28.46,28.32,28.45,24900.0,18.2883,18.3787,18.2883,18.3722,24900.0
2008-12-01 13:15:00,28.45,28.48,28.42,28.45,21900.0,18.3722,18.3916,18.3528,18.3722,21900.0
2008-12-01 13:20:00,28.46,28.46,28.41,28.43,20100.0,18.3787,18.3787,18.3464,18.3593,20100.0
2008-12-01 13:25:00,28.43,28.43,28.33,28.37,21700.0,18.3593,18.3593,18.2947,18.3205,21700.0
2008-12-01 13:30:00,28.36,28.5,28.36,28.46,44000.0,18.3141,18.4045,18.3141,18.3787,44000.0
2008-12-01 13:35:00,28.46,28.5,28.42,28.42,31000.0,18.3787,18.4045,18.3528,18.3528,31000.0
2008-12-01 13:40:00,28.42,28.44,28.23,28.23,69200.0,18.3528,18.3657,18.2301,18.2301,69200.0
2008-12-01 13:45:00,28.24,28.31,28.18,28.22,63200.0,18.2366,18.2818,18.1978,18.2237,63200.0
2008-12-01 13:50:00,28.24,28.26,28.16,28.18,36000.0,18.2366,18.2495,18.1849,18.1978,36000.0
2008-12-01 13:55:00,28.2,28.32,28.16,28.32,28600.0,18.2108,18.2883,18.1849,18.2883,28600.0
2008-12-01 14:00:00,28.33,28.35,28.23,28.24,38300.0,18.2947,18.3076,18.2301,18.2366,38300.0
2008-12-01 14:05:00,28.25,28.25,28.15,28.15,68200.0,18.243,18.243,18.1785,18.1785,68200.0
2008-12-01 14:10:00,28.15,28.2,28.14,28.16,54900.0,18.1785,18.2108,18.172,18.1849,54900.0
2008-12-01 14:15:00,28.16,28.16,28.03,28.08,45400.0,18.1849,18.1849,18.101,18.1333,45400.0
2008-12-01 14:20:00,28.08,28.16,28.03,28.15,73900.0,18.1333,18.1849,18.101,18.1785,73900.0
2008-12-01 14:25:00,28.16,28.24,28.15,28.21,46100.0,18.1849,18.2366,18.1785,18.2172,46100.0
2008-12-01 14:30:00,28.21,28.32,28.15,28.26,35500.0,18.2172,18.2883,18.1785,18.2495,35500.0
2008-12-01 14:35:00,28.25,28.26,28.11,28.15,34200.0,18.243,18.2495,18.1526,18.1785,34200.0
2008-12-01 14:40:00,28.15,28.2,28.1,28.17,29200.0,18.1785,18.2108,18.1462,18.1914,29200.0
2008-12-01 14:45:00,28.16,28.3,28.16,28.26,48700.0,18.1849,18.2753,18.1849,18.2495,48700.0
2008-12-01 14:50:00,28.26,28.37,28.24,28.33,29600.0,18.2495,18.3205,18.2366,18.2947,29600.0
2008-12-01 14:55:00,28.33,28.34,28.15,28.18,42700.0,18.2947,18.3012,18.1785,18.1978,42700.0
2008-12-01 15:00:00,28.17,28.23,28.05,28.08,47200.0,18.1914,18.2301,18.1139,18.1333,47200.0
2008-12-01 15:05:00,28.08,28.18,28.05,28.07,64900.0,18.1333,18.1978,18.1139,18.1268,64900.0
2008-12-01 15:10:00,28.06,28.2,28.04,28.13,71700.0,18.1204,18.2108,18.1074,18.1656,71700.0
2008-12-01 15:15:00,28.11,28.14,28.04,28.06,47400.0,18.1526,18.172,18.1074,18.1204,47400.0
2008-12-01 15:20:00,28.05,28.05,27.89,27.89,65200.0,18.1139,18.1139,18.0106,18.0106,65200.0
2008-12-01 15:25:00,27.89,28.0,27.86,27.94,62900.0,18.0106,18.0816,17.9912,18.0429,62900.0
2008-12-01 15:30:00,27.94,28.04,27.89,27.96,83500.0,18.0429,18.1074,18.0106,18.0558,83500.0
2008-12-01 15:35:00,27.96,27.99,27.88,27.88,74600.0,18.0558,18.0751,18.0041,18.0041,74600.0
2008-12-01 15:40:00,27.87,27.9,27.65,27.66,134000.0,17.9977,18.017,17.8556,17.862,134000.0
2008-12-01 15:45:00,27.66,27.81,27.57,27.78,160300.0,17.862,17.9589,17.8039,17.9395,160300.0
2008-12-01 15:50:00,27.77,27.87,27.67,27.74,341600.0,17.9331,17.9977,17.8685,17.9137,341600.0
2008-12-01 15:55:00,27.73,27.78,27.48,27.56,197200.0,17.9072,17.9395,17.7458,17.7975,197200.0
2008-12-02 09:30:00,28.4,28.48,27.8,28.09,63500.0,18.3399,18.3916,17.9525,18.1397,63500.0
2008-12-02 09:35:00,28.16,28.24,27.94,27.94,66600.0,18.1849,18.2366,18.0429,18.0429,66600.0
2008-12-02 09:40:00,27.94,28.08,27.93,28.05,68500.0,18.0429,18.1333,18.0364,18.1139,68500.0
2008-12-02 09:45:00,28.08,28.08,27.93,28.06,26600.0,18.1333,18.1333,18.0364,18.1204,26600.0
2008-12-02 09:50:00,28.06,28.12,27.91,27.98,49300.0,18.1204,18.1591,18.0235,18.0687,49300.0
2008-12-02 09:55:00,27.96,28.1,27.92,28.1,28600.0,18.0558,18.1462,18.0299,18.1462,28600.0
2008-12-02 10:00:00,28.1,28.25,28.04,28.23,53600.0,18.1462,18.243,18.1074,18.2301,53600.0
2008-12-02 10:05:00,28.23,28.28,28.12,28.19,38200.0,18.2301,18.2624,18.1591,18.2043,38200.0
2008-12-02 10:10:00,28.23,28.44,28.18,28.36,50600.0,18.2301,18.3657,18.1978,18.3141,50600.0
2008-12-02 10:15:00,28.37,28.44,28.15,28.23,43500.0,18.3205,18.3657,18.1785,18.2301,43500.0
2008-12-02 10:20:00,28.21,28.4,28.18,28.37,40100.0,18.2172,18.3399,18.1978,18.3205,40100.0
2008-12-02 10:25:00,28.37,28.37,28.19,28.2,31700.0,18.3205,18.3205,18.2043,18.2108,31700.0
2008-12-02 10:30:00,28.21,28.31,28.19,28.23,28100.0,18.2172,18.2818,18.2043,18.2301,28100.0
2008-12-02 10:35:00,28.25,28.3,28.17,28.25,24800.0,18.243,18.2753,18.1914,18.243,24800.0
2008-12-02 10:40:00,28.26,28.35,28.24,28.29,30400.0,18.2495,18.3076,18.2366,18.2689,30400.0
2008-12-02 10:45:00,28.3,28.35,28.29,28.3,35300.0,18.2753,18.3076,18.2689,18.2753,35300.0
2008-12-02 10:50:00,28.31,28.35,28.28,28.33,22400.0,18.2818,18.3076,18.2624,18.2947,22400.0
2008-12-02 10:55:00,28.31,28.49,28.28,28.43,75300.0,18.2818,18.398,18.2624,18.3593,75300.0
2008-12-02 11:00:00,28.44,28.46,28.37,28.37,15900.0,18.3657,18.3787,18.3205,18.3205,15900.0
2008-12-02 11:05:00,28.38,28.42,28.31,28.38,37100.0,18.327,18.3528,18.2818,18.327,37100.0
2008-12-02 11:10:00,28.39,28.41,28.25,28.25,27100.0,18.3335,18.3464,18.243,18.243,27100.0
2008-12-02 11:15:00,28.26,28.45,28.26,28.42,47800.0,18.2495,18.3722,18.2495,18.3528,47800.0
2008-12-02 11:20:00,28.42,28.51,28.42,28.49,49800.0,18.3528,18.411,18.3528,18.398,49800.0
2008-12-02 11:25:00,28.49,28.57,28.45,28.56,39400.0,18.398,18.4497,18.3722,18.4432,39400.0
2008-12-02 11:30:00,28.57,28.65,28.41,28.42,57700.0,18.4497,18.5014,18.3464,18.3528,57700.0
2008-12-02 11:35:00,28.42,28.43,28.34,28.43,54300.0,18.3528,18.3593,18.3012,18.3593,54300.0
2008-12-02 11:40:00,28.43,28.48,28.36,28.43,42200.0,18.3593,18.3916,18.3141,18.3593,42200.0
2008-12-02 11:45:00,28.41,28.56,28.36,28.56,30500.0,18.3464,18.4432,18.3141,18.4432,30500.0
2008-12-02 11:50:00,28.57,28.65,28.48,28.52,60000.0,18.4497,18.5014,18.3916,18.4174,60000.0
2008-12-02 11:55:00,28.51,28.6,28.51,28.55,54600.0,18.411,18.4691,18.411,18.4368,54600.0
2008-12-02 12:00:00,28.53,28.59,28.53,28.58,32500.0,18.4239,18.4626,18.4239,18.4562,32500.0
2008-12-02 12:05:00,28.58,28.65,28.55,28.64,50500.0,18.4562,18.5014,18.4368,18.4949,50500.0
2008-12-02 12:10:00,28.65,28.65,28.57,28.61,22700.0,18.5014,18.5014,18.4497,18.4755,22700.0
2008-12-02 12:15:00,28.59,28.64,28.58,28.58,9600.0,18.4626,18.4949,18.4562,18.4562,9600.0
2008-12-02 12:20:00,28.59,28.61,28.53,28.53,18700.0,18.4626,18.4755,18.4239,18.4239,18700.0
2008-12-02 12:25:00,28.53,28.62,28.53,28.56,13600.0,18.4239,18.482,18.4239,18.4432,13600.0
2008-12-02 12:30:00,28.57,28.61,28.55,28.55,17200.0,18.4497,18.4755,18.4368,18.4368,17200.0
2008-12-02 12:35:00,28.54,28.6,28.52,28.57,22200.0,18.4303,18.4691,18.4174,18.4497,22200.0
2008-12-02 12:40:00,28.57,28.57,28.43,28.46,26500.0,18.4497,18.4497,18.3593,18.3787,26500.0
2008-12-02 12:45:00,28.46,28.52,28.45,28.47,17000.0,18.3787,18.4174,18.3722,18.3851,17000.0
2008-12-02 12:50:00,28.47,28.48,28.42,28.43,18700.0,18.3851,18.3916,18.3528,18.3593,18700.0
2008-12-02 12:55:00,28.44,28.48,28.42,28.47,21000.0,18.3657,18.3916,18.3528,18.3851,21000.0
2008-12-02 13:00:00,28.46,28.46,28.38,28.4,19800.0,18.3787,18.3787,18.327,18.3399,19800.0
2008-12-02 13:05:00,28.4,28.41,28.35,28.37,15700.0,18.3399,18.3464,18.3076,18.3205,15700.0
2008-12-02 13:10:00,28.36,28.46,28.36,28.45,18800.0,18.3141,18.3787,18.3141,18.3722,18800.0
2008-12-02 13:15:00,28.45,28.48,28.38,28.38,22400.0,18.3722,18.3916,18.327,18.327,22400.0
2008-12-02 13:20:00,28.37,28.41,28.34,28.34,26800.0,18.3205,18.3464,18.3012,18.3012,26800.0
2008-12-02 13:25:00,28.35,28.38,28.32,28.35,15900.0,18.3076,18.327,18.2883,18.3076,15900.0
2008-12-02 13:30:00,28.34,28.36,28.18,28.19,36000.0,18.3012,18.3141,18.1978,18.2043,36000.0
2008-12-02 13:35:00,28.21,28.24,28.12,28.14,34500.0,18.2172,18.2366,18.1591,18.172,34500.0
2008-12-02 13:40:00,28.14,28.19,28.11,28.16,39500.0,18.172,18.2043,18.1526,18.1849,39500.0
2008-12-02 13:45:00,28.15,28.18,28.1,28.11,25000.0,18.1785,18.1978,18.1462,18.1526,25000.0
2008-12-02 13:50:00,28.11,28.13,28.04,28.07,32700.0,18.1526,18.1656,18.1074,18.1268,32700.0
2008-12-02 13:55:00,28.07,28.14,28.04,28.1,31800.0,18.1268,18.172,18.1074,18.1462,31800.0
2008-12-02 14:00:00,28.11,28.13,27.84,27.87,54600.0,18.1526,18.1656,17.9783,17.9977,54600.0
2008-12-02 14:05:00,27.87,27.9,27.72,27.76,42200.0,17.9977,18.017,17.9008,17.9266,42200.0
2008-12-02 14:10:00,27.75,27.85,27.68,27.69,42900.0,17.9202,17.9847,17.875,17.8814,42900.0
2008-12-02 14:15:00,27.69,27.83,27.66,27.83,105700.0,17.8814,17.9718,17.862,17.9718,105700.0
2008-12-02 14:20:00,27.83,27.83,27.68,27.82,50300.0,17.9718,17.9718,17.875,17.9654,50300.0
2008-12-02 14:25:00,27.82,27.82,27.67,27.77,46900.0,17.9654,17.9654,17.8685,17.9331,46900.0
2008-12-02 14:30:00,27.75,27.9,27.73,27.85,54000.0,17.9202,18.017,17.9072,17.9847,54000.0
2008-12-02 14:35:00,27.84,27.92,27.82,27.9,39300.0,17.9783,18.0299,17.9654,18.017,39300.0
2008-12-02 14:40:00,27.89,27.92,27.77,27.8,66300.0,18.0106,18.0299,17.9331,17.9525,66300.0
2008-12-02 14:45:00,27.81,27.88,27.79,27.84,33100.0,17.9589,18.0041,17.946,17.9783,33100.0
2008-12-02 14:50:00,27.83,27.92,27.8,27.88,35800.0,17.9718,18.0299,17.9525,18.0041,35800.0
2008-12-02 14:55:00,27.88,27.95,27.85,27.94,49400.0,18.0041,18.0493,17.9847,18.0429,49400.0
2008-12-02 15:00:00,27.94,27.94,27.83,27.86,59500.0,18.0429,18.0429,17.9718,17.9912,59500.0
2008-12-02 15:05:00,27.87,27.88,27.66,27.74,85200.0,17.9977,18.0041,17.862,17.9137,85200.0
2008-12-02 15:10:00,27.74,27.79,27.69,27.7,74700.0,17.9137,17.946,17.8814,17.8879,74700.0
2008-12-02 15:15:00,27.71,28.02,27.71,28.02,87400.0,17.8943,18.0945,17.8943,18.0945,87400.0
2008-12-02 15:20:00,28.03,28.15,27.99,28.13,80000.0,18.101,18.1785,18.0751,18.1656,80000.0
2008-12-02 15:25:00,28.14,28.34,28.12,28.3,219800.0,18.172,18.3012,18.1591,18.2753,219800.0
2008-12-02 15:30:00,28.3,28.43,28.21,28.28,135300.0,18.2753,18.3593,18.2172,18.2624,135300.0
2008-12-02 15:35:00,28.29,28.36,28.22,28.24,136800.0,18.2689,18.3141,18.2237,18.2366,136800.0
2008-12-02 15:40:00,28.23,28.29,28.02,28.16,139000.0,18.2301,18.2689,18.0945,18.1849,139000.0
2008-12-02 15:45:00,28.15,28.23,27.9,27.94,136000.0,18.1785,18.2301,18.017,18.0429,136000.0
2008-12-02 15:50:00,27.94,28.2,27.87,28.11,163800.0,18.0429,18.2108,17.9977,18.1526,163800.0
2008-12-02 15:55:00,28.11,28.43,28.11,28.39,157800.0,18.1526,18.3593,18.1526,18.3335,157800.0
2008-12-03 09:30:00,28.16,28.5,28.02,28.3,82800.0,18.1849,18.4045,18.0945,18.2753,82800.0
2008-12-03 09:35:00,28.37,28.38,28.07,28.27,102300.0,18.3205,18.327,18.1268,18.256,102300.0
2008-12-03 09:40:00,28.27,28.41,28.14,28.36,54500.0,18.256,18.3464,18.172,18.3141,54500.0
2008-12-03 09:45:00,28.34,28.47,28.29,28.42,69700.0,18.3012,18.3851,18.2689,18.3528,69700.0
2008-12-03 09:50:00,28.41,28.43,28.29,28.38,54500.0,18.3464,18.3593,18.2689,18.327,54500.0
2008-12-03 09:55:00,28.38,28.38,28.25,28.32,60700.0,18.327,18.327,18.243,18.2883,60700.0
2008-12-03 10:00:00,28.31,28.49,28.21,28.49,80100.0,18.2818,18.398,18.2172,18.398,80100.0
2008-12-03 10:05:00,28.49,28.5,28.38,28.44,81500.0,18.398,18.4045,18.327,18.3657,81500.0
2008-12-03 10:10:00,28.45,28.5,28.37,28.48,39600.0,18.3722,18.4045,18.3205,18.3916,39600.0
2008-12-03 10:15:00,28.47,28.59,28.46,28.51,92300.0,18.3851,18.4626,18.3787,18.411,92300.0
2008-12-03 10:20:00,28.5,28.6,28.5,28.54,54100.0,18.4045,18.4691,18.4045,18.4303,54100.0
2008-12-03 10:25:00,28.55,28.7,28.51,28.7,62000.0,18.4368,18.5336,18.411,18.5336,62000.0
2008-12-03 10:30:00,28.7,28.76,28.66,28.72,78800.0,18.5336,18.5724,18.5078,18.5466,78800.0
2008-12-03 10:35:00,28.75,28.85,28.69,28.7,77000.0,18.5659,18.6305,18.5272,18.5336,77000.0
2008-12-03 10:40:00,28.7,28.8,28.7,28.76,58100.0,18.5336,18.5982,18.5336,18.5724,58100.0
2008-12-03 10:45:00,28.77,28.84,28.72,28.84,68400.0,18.5789,18.6241,18.5466,18.6241,68400.0
2008-12-03 10:50:00,28.84,29.06,28.82,29.03,86300.0,18.6241,18.7661,18.6111,18.7468,86300.0
2008-12-03 10:55:00,29.05,29.09,28.99,29.07,87900.0,18.7597,18.7855,18.7209,18.7726,87900.0
2008-12-03 11:00:00,29.07,29.28,29.06,29.27,135100.0,18.7726,18.9082,18.7661,18.9017,135100.0
2008-12-03 11:05:00,29.27,29.35,29.24,29.31,53000.0,18.9017,18.9534,18.8824,18.9276,53000.0
2008-12-03 11:10:00,29.3,29.48,29.3,29.46,40900.0,18.9211,19.0373,18.9211,19.0244,40900.0
2008-12-03 11:15:00,29.47,29.62,29.44,29.54,58800.0,19.0309,19.1278,19.0115,19.0761,58800.0
2008-12-03 11:20:00,29.53,29.61,29.48,29.59,44700.0,19.0696,19.1213,19.0373,19.1084,44700.0
2008-12-03 11:25:00,29.59,29.69,29.53,29.55,71000.0,19.1084,19.173,19.0696,19.0826,71000.0
2008-12-03 11:30:00,29.55,29.68,29.51,29.57,69900.0,19.0826,19.1665,19.0567,19.0955,69900.0
2008-12-03 11:35:00,29.57,29.57,29.49,29.52,61100.0,19.0955,19.0955,19.0438,19.0632,61100.0
2008-12-03 11:40:00,29.52,29.65,29.51,29.61,70700.0,19.0632,19.1471,19.0567,19.1213,70700.0
2008-12-03 11:45:00,29.61,29.61,29.4,29.46,60400.0,19.1213,19.1213,18.9857,19.0244,60400.0
2008-12-03 11:50:00,29.44,29.6,29.43,29.58,42600.0,19.0115,19.1148,19.0051,19.1019,42600.0
2008-12-03 11:55:00,29.57,29.7,29.56,29.66,64600.0,19.0955,19.1794,19.089,19.1536,64600.0
2008-12-03 12:00:00,29.67,29.69,29.51,29.51,58000.0,19.16,19.173,19.0567,19.0567,58000.0
2008-12-03 12:05:00,29.5,29.59,29.43,29.47,51900.0,19.0503,19.1084,19.0051,19.0309,51900.0
2008-12-03 12:10:00,29.47,29.6,29.47,29.57,57200.0,19.0309,19.1148,19.0309,19.0955,57200.0
2008-12-03 12:15:00,29.58,29.61,29.43,29.43,51000.0,19.1019,19.1213,19.0051,19.0051,51000.0
2008-12-03 12:20:00,29.43,29.56,29.39,29.52,33800.0,19.0051,19.089,18.9792,19.0632,33800.0
2008-12-03 12:25:00,29.51,29.6,29.51,29.53,54300.0,19.0567,19.1148,19.0567,19.0696,54300.0
2008-12-03 12:30:00,29.52,29.6,29.52,29.55,58700.0,19.0632,19.1148,19.0632,19.0826,58700.0
2008-12-03 12:35:00,29.54,29.64,29.52,29.58,44200.0,19.0761,19.1407,19.0632,19.1019,44200.0
2008-12-03 12:40:00,29.56,29.6,29.45,29.5,31600.0,19.089,19.1148,19.018,19.0503,31600.0
2008-12-03 12:45:00,29.5,29.59,29.46,29.51,74700.0,19.0503,19.1084,19.0244,19.0567,74700.0
2008-12-03 12:50:00,29.51,29.69,29.51,29.69,66200.0,19.0567,19.173,19.0567,19.173,66200.0
2008-12-03 12:55:00,29.69,29.75,29.57,29.58,70400.0,19.173,19.2117,19.0955,19.1019,70400.0
2008-12-03 13:00:00,29.59,29.65,29.56,29.62,61300.0,19.1084,19.1471,19.089,19.1278,61300.0
2008-12-03 13:05:00,29.61,29.62,29.52,29.52,38700.0,19.1213,19.1278,19.0632,19.0632,38700.0
2008-12-03 13:10:00,29.54,29.54,29.44,29.5,43200.0,19.0761,19.0761,19.0115,19.0503,43200.0
2008-12-03 13:15:00,29.5,29.5,29.39,29.4,26600.0,19.0503,19.0503,18.9792,18.9857,26600.0
2008-12-03 13:20:00,29.4,29.46,29.24,29.25,51400.0,18.9857,19.0244,18.8824,18.8888,51400.0
2008-12-03 13:25:00,29.26,29.27,29.13,29.2,82100.0,18.8953,18.9017,18.8113,18.8565,82100.0
2008-12-03 13:30:00,29.19,29.21,29.09,29.21,60400.0,18.8501,18.863,18.7855,18.863,60400.0
2008-12-03 13:35:00,29.22,29.32,29.16,29.16,127100.0,18.8694,18.934,18.8307,18.8307,127100.0
2008-12-03 13:40:00,29.16,29.16,29.04,29.1,83500.0,18.8307,18.8307,18.7532,18.792,83500.0
2008-12-03 13:45:00,29.09,29.1,29.0,29.04,61600.0,18.7855,18.792,18.7274,18.7532,61600.0
2008-12-03 13:50:00,29.05,29.05,28.97,29.0,74100.0,18.7597,18.7597,18.708,18.7274,74100.0
2008-12-03 13:55:00,29.01,29.16,29.0,29.08,68900.0,18.7338,18.8307,18.7274,18.779,68900.0
2008-12-03 14:00:00,29.08,29.14,29.03,29.09,81400.0,18.779,18.8178,18.7468,18.7855,81400.0
2008-12-03 14:05:00,29.08,29.11,28.95,29.07,120100.0,18.779,18.7984,18.6951,18.7726,120100.0
2008-12-03 14:10:00,29.07,29.18,28.99,29.03,85900.0,18.7726,18.8436,18.7209,18.7468,85900.0
2008-12-03 14:15:00,29.03,29.15,29.01,29.04,74500.0,18.7468,18.8242,18.7338,18.7532,74500.0
2008-12-03 14:20:00,29.05,29.15,29.01,29.12,56200.0,18.7597,18.8242,18.7338,18.8049,56200.0
2008-12-03 14:25:00,29.13,29.38,29.13,29.36,90300.0,18.8113,18.9728,18.8113,18.9599,90300.0
2008-12-03 14:30:00,29.37,29.58,29.37,29.47,118700.0,18.9663,19.1019,18.9663,19.0309,118700.0
2008-12-03 14:35:00,29.48,29.56,29.4,29.45,154900.0,19.0373,19.089,18.9857,19.018,154900.0
2008-12-03 14:40:00,29.44,29.53,29.41,29.47,87700.0,19.0115,19.0696,18.9921,19.0309,87700.0
2008-12-03 14:45:00,29.46,29.64,29.46,29.51,109300.0,19.0244,19.1407,19.0244,19.0567,109300.0
2008-12-03 14:50:00,29.5,29.68,29.49,29.54,66700.0,19.0503,19.1665,19.0438,19.0761,66700.0
2008-12-03 14:55:00,29.55,29.63,29.36,29.36,75600.0,19.0826,19.1342,18.9599,18.9599,75600.0
2008-12-03 15:00:00,29.36,29.44,29.21,29.26,108600.0,18.9599,19.0115,18.863,18.8953,108600.0
2008-12-03 15:05:00,29.25,29.57,29.25,29.5,145200.0,18.8888,19.0955,18.8888,19.0503,145200.0
2008-12-03 15:10:00,29.5,29.55,29.37,29.45,108700.0,19.0503,19.0826,18.9663,19.018,108700.0
2008-12-03 15:15:00,29.45,29.56,29.37,29.55,182200.0,19.018,19.089,18.9663,19.0826,182200.0
2008-12-03 15:20:00,29.55,29.58,29.28,29.32,100300.0,19.0826,19.1019,18.9082,18.934,100300.0
2008-12-03 15:25:00,29.32,29.47,29.24,29.45,133600.0,18.934,19.0309,18.8824,19.018,133600.0
2008-12-03 15:30:00,29.45,29.53,29.29,29.51,130200.0,19.018,19.0696,18.9147,19.0567,130200.0
2008-12-03 15:35:00,29.5,29.6,29.41,29.57,134200.0,19.0503,19.1148,18.9921,19.0955,134200.0
2008-12-03 15:40:00,29.56,29.76,29.56,29.64,172300.0,19.089,19.2182,19.089,19.1407,172300.0
2008-12-03 15:45:00,29.65,29.8,29.48,29.75,208200.0,19.1471,19.244,19.0373,19.2117,208200.0
2008-12-03 15:50:00,29.75,29.94,29.64,29.7,454700.0,19.2117,19.3344,19.1407,19.1794,454700.0
2008-12-03 15:55:00,29.71,29.76,29.63,29.65,351500.0,19.1859,19.2182,19.1342,19.1471,351500.0
2008-12-04 09:30:00,29.24,29.65,29.24,29.56,50600.0,18.8824,19.1471,18.8824,19.089,50600.0
2008-12-04 09:35:00,29.56,29.58,29.33,29.47,57200.0,19.089,19.1019,18.9405,19.0309,57200.0
2008-12-04 09:40:00,29.46,29.64,29.43,29.61,48200.0,19.0244,19.1407,19.0051,19.1213,48200.0
2008-12-04 09:45:00,29.61,29.8,29.56,29.75,61200.0,19.1213,19.244,19.089,19.2117,61200.0
2008-12-04 09:50:00,29.75,29.89,29.71,29.82,49500.0,19.2117,19.3021,19.1859,19.2569,49500.0
2008-12-04 09:55:00,29.81,29.93,29.73,29.76,37500.0,19.2505,19.3279,19.1988,19.2182,37500.0
2008-12-04 10:00:00,29.77,29.98,29.75,29.85,46500.0,19.2246,19.3602,19.2117,19.2763,46500.0
2008-12-04 10:05:00,29.88,29.88,29.72,29.77,29400.0,19.2957,19.2957,19.1923,19.2246,29400.0
2008-12-04 10:10:00,29.77,29.91,29.74,29.84,93500.0,19.2246,19.315,19.2052,19.2698,93500.0
2008-12-04 10:15:00,29.84,29.94,29.82,29.82,34500.0,19.2698,19.3344,19.2569,19.2569,34500.0
2008-12-04 10:20:00,29.83,29.98,29.8,29.95,26100.0,19.2634,19.3602,19.244,19.3409,26100.0
2008-12-04 10:25:00,29.95,29.99,29.82,29.82,33200.0,19.3409,19.3667,19.2569,19.2569,33200.0
2008-12-04 10:30:00,29.82,29.92,29.8,29.91,29600.0,19.2569,19.3215,19.244,19.315,29600.0
2008-12-04 10:35:00,29.91,30.0,29.89,29.97,75300.0,19.315,19.3732,19.3021,19.3538,75300.0
2008-12-04 10:40:00,29.97,30.12,29.95,29.99,54700.0,19.3538,19.4506,19.3409,19.3667,54700.0
2008-12-04 10:45:00,29.98,30.04,29.93,30.0,30900.0,19.3602,19.399,19.3279,19.3732,30900.0
2008-12-04 10:50:00,30.01,30.15,29.93,30.11,39200.0,19.3796,19.47,19.3279,19.4442,39200.0
2008-12-04 10:55:00,30.11,30.15,30.09,30.09,14400.0,19.4442,19.47,19.4313,19.4313,14400.0
2008-12-04 11:00:00,30.11,30.13,30.05,30.05,22700.0,19.4442,19.4571,19.4054,19.4054,22700.0
2008-12-04 11:05:00,30.04,30.05,29.92,29.94,35200.0,19.399,19.4054,19.3215,19.3344,35200.0
2008-12-04 11:10:00,29.93,29.97,29.9,29.97,34500.0,19.3279,19.3538,19.3086,19.3538,34500.0
2008-12-04 11:15:00,29.98,30.05,29.96,30.0,34000.0,19.3602,19.4054,19.3473,19.3732,34000.0
2008-12-04 11:20:00,29.99,30.11,29.93,30.11,70000.0,19.3667,19.4442,19.3279,19.4442,70000.0
2008-12-04 11:25:00,30.09,30.14,30.03,30.03,24300.0,19.4313,19.4636,19.3925,19.3925,24300.0
2008-12-04 11:30:00,30.03,30.05,29.92,30.01,47000.0,19.3925,19.4054,19.3215,19.3796,47000.0
2008-12-04 11:35:00,30.01,30.03,29.91,29.99,33600.0,19.3796,19.3925,19.315,19.3667,33600.0
2008-12-04 11:40:00,30.0,30.02,29.92,29.94,42300.0,19.3732,19.3861,19.3215,19.3344,42300.0
2008-12-04 11:45:00,29.94,30.03,29.88,30.01,33600.0,19.3344,19.3925,19.2957,19.3796,33600.0
2008-12-04 11:50:00,30.02,30.05,29.99,30.05,50200.0,19.3861,19.4054,19.3667,19.4054,50200.0
2008-12-04 11:55:00,30.06,30.11,29.97,30.0,57200.0,19.4119,19.4442,19.3538,19.3732,57200.0
2008-12-04 12:00:00,30.0,30.0,29.88,29.89,57400.0,19.3732,19.3732,19.2957,19.3021,57400.0
2008-12-04 12:05:00,29.9,29.98,29.86,29.95,23900.0,19.3086,19.3602,19.2827,19.3409,23900.0
2008-12-04 12:10:00,29.95,29.97,29.87,29.87,32700.0,19.3409,19.3538,19.2892,19.2892,32700.0
2008-12-04 12:15:00,29.87,29.92,29.78,29.82,70400.0,19.2892,19.3215,19.2311,19.2569,70400.0
2008-12-04 12:20:00,29.82,29.94,29.79,29.94,54000.0,19.2569,19.3344,19.2375,19.3344,54000.0
2008-12-04 12:25:00,29.94,29.95,29.76,29.78,106800.0,19.3344,19.3409,19.2182,19.2311,106800.0
2008-12-04 12:30:00,29.8,29.92,29.76,29.92,27300.0,19.244,19.3215,19.2182,19.3215,27300.0
2008-12-04 12:35:00,29.91,29.98,29.75,29.97,53600.0,19.315,19.3602,19.2117,19.3538,53600.0
2008-12-04 12:40:00,29.96,29.99,29.89,29.91,32000.0,19.3473,19.3667,19.3021,19.315,32000.0
2008-12-04 12:45:00,29.9,29.94,29.82,29.86,24200.0,19.3086,19.3344,19.2569,19.2827,24200.0
2008-12-04 12:50:00,29.86,29.89,29.78,29.86,27900.0,19.2827,19.3021,19.2311,19.2827,27900.0
2008-12-04 12:55:00,29.86,29.94,29.84,29.89,19800.0,19.2827,19.3344,19.2698,19.3021,19800.0
2008-12-04 13:00:00,29.89,29.9,29.8,29.83,40200.0,19.3021,19.3086,19.244,19.2634,40200.0
2008-12-04 13:05:00,29.83,29.87,29.73,29.75,23200.0,19.2634,19.2892,19.1988,19.2117,23200.0
2008-12-04 13:10:00,29.76,29.8,29.7,29.78,36200.0,19.2182,19.244,19.1794,19.2311,36200.0
2008-12-04 13:15:00,29.78,29.83,29.76,29.81,30600.0,19.2311,19.2634,19.2182,19.2505,30600.0
2008-12-04 13:20:00,29.81,29.89,29.78,29.86,36800.0,19.2505,19.3021,19.2311,19.2827,36800.0
2008-12-04 13:25:00,29.86,29.89,29.78,29.78,27700.0,19.2827,19.3021,19.2311,19.2311,27700.0
2008-12-04 13:30:00,29.78,29.83,29.76,29.77,36000.0,19.2311,19.2634,19.2182,19.2246,36000.0
2008-12-04 13:35:00,29.78,29.88,29.76,29.84,38500.0,19.2311,19.2957,19.2182,19.2698,38500.0
2008-12-04 13:40:00,29.85,29.89,29.77,29.77,25300.0,19.2763,19.3021,19.2246,19.2246,25300.0
2008-12-04 13:45:00,29.79,29.93,29.77,29.89,52700.0,19.2375,19.3279,19.2246,19.3021,52700.0
2008-12-04 13:50:00,29.9,30.04,29.86,30.01,36800.0,19.3086,19.399,19.2827,19.3796,36800.0
2008-12-04 13:55:00,29.98,30.02,29.93,29.94,27700.0,19.3602,19.3861,19.3279,19.3344,27700.0
2008-12-04 14:00:00,29.94,30.05,29.92,29.95,33700.0,19.3344,19.4054,19.3215,19.3409,33700.0
2008-12-04 14:05:00,29.95,30.07,29.94,30.04,34400.0,19.3409,19.4184,19.3344,19.399,34400.0
2008-12-04 14:10:00,30.04,30.1,30.0,30.01,34700.0,19.399,19.4377,19.3732,19.3796,34700.0
2008-12-04 14:15:00,30.02,30.05,29.94,30.0,60800.0,19.3861,19.4054,19.3344,19.3732,60800.0
2008-12-04 14:20:00,30.0,30.18,29.98,30.15,46700.0,19.3732,19.4894,19.3602,19.47,46700.0
2008-12-04 14:25:00,30.15,30.15,29.99,30.1,81900.0,19.47,19.47,19.3667,19.4377,81900.0
2008-12-04 14:30:00,30.09,30.24,30.01,30.23,60400.0,19.4313,19.5281,19.3796,19.5217,60400.0
2008-12-04 14:35:00,30.22,30.24,30.11,30.18,40000.0,19.5152,19.5281,19.4442,19.4894,40000.0
2008-12-04 14:40:00,30.17,30.23,30.04,30.04,66100.0,19.4829,19.5217,19.399,19.399,66100.0
2008-12-04 14:45:00,30.03,30.06,29.89,30.03,62300.0,19.3925,19.4119,19.3021,19.3925,62300.0
2008-12-04 14:50:00,30.01,30.05,29.95,30.01,37900.0,19.3796,19.4054,19.3409,19.3796,37900.0
2008-12-04 14:55:00,30.02,30.13,29.89,29.89,56700.0,19.3861,19.4571,19.3021,19.3021,56700.0
2008-12-04 15:00:00,29.89,29.93,29.7,29.72,62500.0,19.3021,19.3279,19.1794,19.1923,62500.0
2008-12-04 15:05:00,29.72,29.73,29.53,29.57,61800.0,19.1923,19.1988,19.0696,19.0955,61800.0
2008-12-04 15:10:00,29.57,29.67,29.35,29.35,76800.0,19.0955,19.16,18.9534,18.9534,76800.0
2008-12-04 15:15:00,29.34,29.46,29.24,29.34,98600.0,18.9469,19.0244,18.8824,18.9469,98600.0
2008-12-04 15:20:00,29.36,29.38,29.09,29.16,89000.0,18.9599,18.9728,18.7855,18.8307,89000.0
2008-12-04 15:25:00,29.17,29.3,29.07,29.11,140400.0,18.8372,18.9211,18.7726,18.7984,140400.0
2008-12-04 15:30:00,29.11,29.21,28.99,29.06,107600.0,18.7984,18.863,18.7209,18.7661,107600.0
2008-12-04 15:35:00,29.06,29.12,28.99,29.06,100100.0,18.7661,18.8049,18.7209,18.7661,100100.0
2008-12-04 15:40:00,29.06,29.38,29.06,29.3,195200.0,18.7661,18.9728,18.7661,18.9211,195200.0
2008-12-04 15:45:00,29.29,29.35,29.16,29.25,140500.0,18.9147,18.9534,18.8307,18.8888,140500.0
2008-12-04 15:50:00,29.24,29.3,29.1,29.25,231500.0,18.8824,18.9211,18.792,18.8888,231500.0
2008-12-04 15:55:00,29.26,29.63,29.23,29.33,242000.0,18.8953,19.1342,18.8759,18.9405,242000.0
2008-12-05 09:30:00,28.55,28.86,28.55,28.64,47600.0,18.4368,18.637,18.4368,18.4949,47600.0
2008-12-05 09:35:00,28.65,28.7,28.37,28.49,37700.0,18.5014,18.5336,18.3205,18.398,37700.0
2008-12-05 09:40:00,28.51,28.64,28.37,28.44,39300.0,18.411,18.4949,18.3205,18.3657,39300.0
2008-12-05 09:45:00,28.41,28.46,28.26,28.27,56400.0,18.3464,18.3787,18.2495,18.256,56400.0
2008-12-05 09:50:00,28.28,28.57,28.19,28.55,71100.0,18.2624,18.4497,18.2043,18.4368,71100.0
2008-12-05 09:55:00,28.52,28.53,28.16,28.19,44500.0,18.4174,18.4239,18.1849,18.2043,44500.0
2008-12-05 10:00:00,28.17,28.34,28.14,28.25,27900.0,18.1914,18.3012,18.172,18.243,27900.0
2008-12-05 10:05:00,28.24,28.26,28.02,28.11,53600.0,18.2366,18.2495,18.0945,18.1526,53600.0
2008-12-05 10:10:00,28.09,28.17,28.04,28.09,32600.0,18.1397,18.1914,18.1074,18.1397,32600.0
2008-12-05 10:15:00,28.07,28.19,28.04,28.17,38800.0,18.1268,18.2043,18.1074,18.1914,38800.0
2008-12-05 10:20:00,28.17,28.17,28.02,28.13,28100.0,18.1914,18.1914,18.0945,18.1656,28100.0
2008-12-05 10:25:00,28.12,28.27,28.1,28.11,28400.0,18.1591,18.256,18.1462,18.1526,28400.0
2008-12-05 10:30:00,28.12,28.45,28.08,28.38,94500.0,18.1591,18.3722,18.1333,18.327,94500.0
2008-12-05 10:35:00,28.38,28.42,28.26,28.35,40300.0,18.327,18.3528,18.2495,18.3076,40300.0
2008-12-05 10:40:00,28.36,28.38,28.13,28.2,47600.0,18.3141,18.327,18.1656,18.2108,47600.0
2008-12-05 10:45:00,28.2,28.34,28.16,28.34,38300.0,18.2108,18.3012,18.1849,18.3012,38300.0
2008-12-05 10:50:00,28.34,28.36,28.23,28.34,32800.0,18.3012,18.3141,18.2301,18.3012,32800.0
2008-12-05 10:55:00,28.34,28.46,28.31,28.31,39700.0,18.3012,18.3787,18.2818,18.2818,39700.0
2008-12-05 11:00:00,28.33,28.36,28.24,28.28,34100.0,18.2947,18.3141,18.2366,18.2624,34100.0
2008-12-05 11:05:00,28.27,28.31,28.21,28.22,25200.0,18.256,18.2818,18.2172,18.2237,25200.0
2008-12-05 11:10:00,28.24,28.34,28.21,28.27,36500.0,18.2366,18.3012,18.2172,18.256,36500.0
2008-12-05 11:15:00,28.29,28.3,28.16,28.22,21900.0,18.2689,18.2753,18.1849,18.2237,21900.0
2008-12-05 11:20:00,28.2,28.22,27.97,28.03,171900.0,18.2108,18.2237,18.0622,18.101,171900.0
2008-12-05 11:25:00,28.03,28.24,28.03,28.2,58600.0,18.101,18.2366,18.101,18.2108,58600.0
2008-12-05 11:30:00,28.2,28.28,28.13,28.25,39100.0,18.2108,18.2624,18.1656,18.243,39100.0
2008-12-05 11:35:00,28.25,28.36,28.23,28.36,44900.0,18.243,18.3141,18.2301,18.3141,44900.0
2008-12-05 11:40:00,28.37,28.48,28.33,28.44,51800.0,18.3205,18.3916,18.2947,18.3657,51800.0
2008-12-05 11:45:00,28.44,28.48,28.38,28.47,15100.0,18.3657,18.3916,18.327,18.3851,15100.0
2008-12-05 11:50:00,28.48,28.66,28.47,28.65,69500.0,18.3916,18.5078,18.3851,18.5014,69500.0
2008-12-05 11:55:00,28.65,28.71,28.61,28.71,53800.0,18.5014,18.5401,18.4755,18.5401,53800.0
2008-12-05 12:00:00,28.69,28.76,28.63,28.65,90800.0,18.5272,18.5724,18.4884,18.5014,90800.0
2008-12-05 12:05:00,28.66,28.72,28.57,28.67,22500.0,18.5078,18.5466,18.4497,18.5143,22500.0
2008-12-05 12:10:00,28.66,28.68,28.61,28.65,34500.0,18.5078,18.5207,18.4755,18.5014,34500.0
2008-12-05 12:15:00,28.65,28.65,28.52,28.59,23900.0,18.5014,18.5014,18.4174,18.4626,23900.0
2008-12-05 12:20:00,28.58,28.67,28.54,28.55,21200.0,18.4562,18.5143,18.4303,18.4368,21200.0
2008-12-05 12:25:00,28.54,28.63,28.5,28.63,30100.0,18.4303,18.4884,18.4045,18.4884,30100.0
2008-12-05 12:30:00,28.6,28.6,28.39,28.39,22000.0,18.4691,18.4691,18.3335,18.3335,22000.0
2008-12-05 12:35:00,28.39,28.42,28.36,28.37,9900.0,18.3335,18.3528,18.3141,18.3205,9900.0
2008-12-05 12:40:00,28.36,28.36,28.2,28.27,36000.0,18.3141,18.3141,18.2108,18.256,36000.0
2008-12-05 12:45:00,28.25,28.36,28.25,28.36,37500.0,18.243,18.3141,18.243,18.3141,37500.0
2008-12-05 12:50:00,28.36,28.38,28.3,28.33,23600.0,18.3141,18.327,18.2753,18.2947,23600.0
2008-12-05 12:55:00,28.35,28.38,28.27,28.33,21200.0,18.3076,18.327,18.256,18.2947,21200.0
2008-12-05 13:00:00,28.34,28.44,28.32,28.41,26300.0,18.3012,18.3657,18.2883,18.3464,26300.0
2008-12-05 13:05:00,28.41,28.53,28.41,28.46,30700.0,18.3464,18.4239,18.3464,18.3787,30700.0
2008-12-05 13:10:00,28.47,28.64,28.45,28.56,50100.0,18.3851,18.4949,18.3722,18.4432,50100.0
2008-12-05 13:15:00,28.56,28.62,28.51,28.54,29600.0,18.4432,18.482,18.411,18.4303,29600.0
2008-12-05 13:20:00,28.54,28.56,28.43,28.43,54200.0,18.4303,18.4432,18.3593,18.3593,54200.0
2008-12-05 13:25:00,28.42,28.47,28.35,28.36,40200.0,18.3528,18.3851,18.3076,18.3141,40200.0
2008-12-05 13:30:00,28.36,28.53,28.36,28.47,31000.0,18.3141,18.4239,18.3141,18.3851,31000.0
2008-12-05 13:35:00,28.48,28.54,28.4,28.49,66500.0,18.3916,18.4303,18.3399,18.398,66500.0
2008-12-05 13:40:00,28.49,28.6,28.41,28.58,48200.0,18.398,18.4691,18.3464,18.4562,48200.0
2008-12-05 13:45:00,28.58,28.72,28.58,28.72,39700.0,18.4562,18.5466,18.4562,18.5466,39700.0
2008-12-05 13:50:00,28.7,28.83,28.69,28.74,52200.0,18.5336,18.6176,18.5272,18.5595,52200.0
2008-12-05 13:55:00,28.77,28.89,28.7,28.73,44900.0,18.5789,18.6563,18.5336,18.553,44900.0
2008-12-05 14:00:00,28.74,28.8,28.64,28.68,47400.0,18.5595,18.5982,18.4949,18.5207,47400.0
2008-12-05 14:05:00,28.67,28.78,28.58,28.59,54900.0,18.5143,18.5853,18.4562,18.4626,54900.0
2008-12-05 14:10:00,28.57,28.71,28.54,28.71,41100.0,18.4497,18.5401,18.4303,18.5401,41100.0
2008-12-05 14:15:00,28.71,28.73,28.54,28.67,63700.0,18.5401,18.553,18.4303,18.5143,63700.0
2008-12-05 14:20:00,28.68,28.82,28.65,28.78,56900.0,18.5207,18.6111,18.5014,18.5853,56900.0
2008-12-05 14:25:00,28.79,28.84,28.69,28.7,36100.0,18.5918,18.6241,18.5272,18.5336,36100.0
2008-12-05 14:30:00,28.71,28.9,28.68,28.9,59900.0,18.5401,18.6628,18.5207,18.6628,59900.0
2008-12-05 14:35:00,28.91,29.03,28.84,29.02,51000.0,18.6693,18.7468,18.6241,18.7403,51000.0
2008-12-05 14:40:00,29.02,29.21,29.02,29.19,45900.0,18.7403,18.863,18.7403,18.8501,45900.0
2008-12-05 14:45:00,29.19,29.56,29.18,29.48,85300.0,18.8501,19.089,18.8436,19.0373,85300.0
2008-12-05 14:50:00,29.47,29.5,29.29,29.43,79500.0,19.0309,19.0503,18.9147,19.0051,79500.0
2008-12-05 14:55:00,29.42,29.51,29.38,29.47,86200.0,18.9986,19.0567,18.9728,19.0309,86200.0
2008-12-05 15:00:00,29.46,29.51,29.21,29.27,144900.0,19.0244,19.0567,18.863,18.9017,144900.0
2008-12-05 15:05:00,29.28,29.33,29.08,29.16,103800.0,18.9082,18.9405,18.779,18.8307,103800.0
2008-12-05 15:10:00,29.16,29.31,29.1,29.22,86300.0,18.8307,18.9276,18.792,18.8694,86300.0
2008-12-05 15:15:00,29.25,29.49,29.23,29.38,67300.0,18.8888,19.0438,18.8759,18.9728,67300.0
2008-12-05 15:20:00,29.38,29.42,29.2,29.35,77200.0,18.9728,18.9986,18.8565,18.9534,77200.0
2008-12-05 15:25:00,29.33,29.47,29.29,29.42,80200.0,18.9405,19.0309,18.9147,18.9986,80200.0
2008-12-05 15:30:00,29.41,29.58,29.39,29.47,129500.0,18.9921,19.1019,18.9792,19.0309,129500.0
2008-12-05 15:35:00,29.47,29.65,29.4,29.57,85200.0,19.0309,19.1471,18.9857,19.0955,85200.0
2008-12-05 15:40:00,29.58,29.75,29.5,29.56,131900.0,19.1019,19.2117,19.0503,19.089,131900.0
2008-12-05 15:45:00,29.56,29.74,29.41,29.5,158400.0,19.089,19.2052,18.9921,19.0503,158400.0
2008-12-05 15:50:00,29.51,29.65,29.5,29.62,130000.0,19.0567,19.1471,19.0503,19.1278,130000.0
2008-12-05 15:55:00,29.63,29.72,29.62,29.66,188900.0,19.1342,19.1923,19.1278,19.1536,188900.0
2008-12-08 09:30:00,30.0,30.0,29.82,29.85,59400.0,19.3732,19.3732,19.2569,19.2763,59400.0
2008-12-08 09:35:00,29.85,30.32,29.85,30.28,33600.0,19.2763,19.5798,19.2763,19.554,33600.0
2008-12-08 09:40:00,30.29,30.68,30.27,30.6,47700.0,19.5604,19.8123,19.5475,19.7606,47700.0
2008-12-08 09:45:00,30.6,30.61,30.34,30.46,65900.0,19.7606,19.7671,19.5927,19.6702,65900.0
2008-12-08 09:50:00,30.46,30.46,30.1,30.13,56100.0,19.6702,19.6702,19.4377,19.4571,56100.0
2008-12-08 09:55:00,30.15,30.2,30.08,30.08,10400.0,19.47,19.5023,19.4248,19.4248,10400.0
2008-12-08 10:00:00,30.06,30.1,29.91,29.92,22000.0,19.4119,19.4377,19.315,19.3215,22000.0
2008-12-08 10:05:00,29.94,30.12,29.91,30.07,37600.0,19.3344,19.4506,19.315,19.4184,37600.0
2008-12-08 10:10:00,30.05,30.05,29.94,30.02,20000.0,19.4054,19.4054,19.3344,19.3861,20000.0
2008-12-08 10:15:00,30.03,30.17,30.0,30.0,36400.0,19.3925,19.4829,19.3732,19.3732,36400.0
2008-12-08 10:20:00,30.03,30.2,29.96,30.18,41200.0,19.3925,19.5023,19.3473,19.4894,41200.0
2008-12-08 10:25:00,30.18,30.23,30.11,30.14,35700.0,19.4894,19.5217,19.4442,19.4636,35700.0
2008-12-08 10:30:00,30.16,30.3,30.14,30.3,30800.0,19.4765,19.5669,19.4636,19.5669,30800.0
2008-12-08 10:35:00,30.3,30.41,30.23,30.37,31900.0,19.5669,19.6379,19.5217,19.6121,31900.0
2008-12-08 10:40:00,30.38,30.45,30.32,30.34,34900.0,19.6185,19.6637,19.5798,19.5927,34900.0
2008-12-08 10:45:00,30.35,30.4,30.23,30.27,42100.0,19.5992,19.6315,19.5217,19.5475,42100.0
2008-12-08 10:50:00,30.27,30.46,30.27,30.4,31300.0,19.5475,19.6702,19.5475,19.6315,31300.0
2008-12-08 10:55:00,30.43,30.47,30.35,30.46,48400.0,19.6508,19.6767,19.5992,19.6702,48400.0
2008-12-08 11:00:00,30.46,30.54,30.45,30.45,27300.0,19.6702,19.7219,19.6637,19.6637,27300.0
2008-12-08 11:05:00,30.47,30.48,30.31,30.32,34300.0,19.6767,19.6831,19.5733,19.5798,34300.0
2008-12-08 11:10:00,30.33,30.5,30.3,30.35,46200.0,19.5863,19.696,19.5669,19.5992,46200.0
2008-12-08 11:15:00,30.33,30.36,30.18,30.22,24400.0,19.5863,19.6056,19.4894,19.5152,24400.0
2008-12-08 11:20:00,30.23,30.26,30.18,30.21,28800.0,19.5217,19.5411,19.4894,19.5088,28800.0
2008-12-08 11:25:00,30.21,30.22,30.1,30.13,28200.0,19.5088,19.5152,19.4377,19.4571,28200.0
2008-12-08 11:30:00,30.13,30.17,30.05,30.08,55500.0,19.4571,19.4829,19.4054,19.4248,55500.0
2008-12-08 11:35:00,30.06,30.07,29.9,29.92,58800.0,19.4119,19.4184,19.3086,19.3215,58800.0
2008-12-08 11:40:00,29.92,29.93,29.84,29.85,24000.0,19.3215,19.3279,19.2698,19.2763,24000.0
2008-12-08 11:45:00,29.85,29.91,29.85,29.9,19900.0,19.2763,19.315,19.2763,19.3086,19900.0
2008-12-08 11:50:00,29.9,29.95,29.85,29.94,20300.0,19.3086,19.3409,19.2763,19.3344,20300.0
2008-12-08 11:55:00,29.94,29.96,29.81,29.83,22700.0,19.3344,19.3473,19.2505,19.2634,22700.0
2008-12-08 12:00:00,29.84,29.95,29.84,29.88,13200.0,19.2698,19.3409,19.2698,19.2957,13200.0
2008-12-08 12:05:00,29.88,29.91,29.81,29.85,29400.0,19.2957,19.315,19.2505,19.2763,29400.0
2008-12-08 12:10:00,29.84,29.86,29.81,29.83,28500.0,19.2698,19.2827,19.2505,19.2634,28500.0
2008-12-08 12:15:00,29.83,29.88,29.8,29.85,29700.0,19.2634,19.2957,19.244,19.2763,29700.0
2008-12-08 12:20:00,29.85,29.87,29.75,29.77,27500.0,19.2763,19.2892,19.2117,19.2246,27500.0
2008-12-08 12:25:00,29.75,29.79,29.72,29.77,30100.0,19.2117,19.2375,19.1923,19.2246,30100.0
2008-12-08 12:30:00,29.78,29.82,29.72,29.75,18400.0,19.2311,19.2569,19.1923,19.2117,18400.0
2008-12-08 12:35:00,29.76,29.85,29.74,29.78,19000.0,19.2182,19.2763,19.2052,19.2311,19000.0
2008-12-08 12:40:00,29.76,29.78,29.71,29.78,11900.0,19.2182,19.2311,19.1859,19.2311,11900.0
2008-12-08 12:45:00,29.77,29.84,29.73,29.73,12400.0,19.2246,19.2698,19.1988,19.1988,12400.0
2008-12-08 12:50:00,29.73,29.81,29.7,29.71,15000.0,19.1988,19.2505,19.1794,19.1859,15000.0
2008-12-08 12:55:00,29.7,29.85,29.7,29.76,12600.0,19.1794,19.2763,19.1794,19.2182,12600.0
2008-12-08 13:00:00,29.78,29.92,29.78,29.89,14500.0,19.2311,19.3215,19.2311,19.3021,14500.0
2008-12-08 13:05:00,29.9,29.93,29.83,29.9,13500.0,19.3086,19.3279,19.2634,19.3086,13500.0
2008-12-08 13:10:00,29.9,29.98,29.89,29.9,19000.0,19.3086,19.3602,19.3021,19.3086,19000.0
2008-12-08 13:15:00,29.89,29.95,29.82,29.83,32200.0,19.3021,19.3409,19.2569,19.2634,32200.0
2008-12-08 13:20:00,29.86,29.86,29.75,29.86,22000.0,19.2827,19.2827,19.2117,19.2827,22000.0
2008-12-08 13:25:00,29.84,29.95,29.84,29.86,25100.0,19.2698,19.3409,19.2698,19.2827,25100.0
2008-12-08 13:30:00,29.85,29.85,29.61,29.71,42600.0,19.2763,19.2763,19.1213,19.1859,42600.0
2008-12-08 13:35:00,29.71,29.85,29.69,29.85,26100.0,19.1859,19.2763,19.173,19.2763,26100.0
2008-12-08 13:40:00,29.86,29.93,29.81,29.9,26100.0,19.2827,19.3279,19.2505,19.3086,26100.0
2008-12-08 13:45:00,29.93,29.93,29.8,29.82,25900.0,19.3279,19.3279,19.244,19.2569,25900.0
2008-12-08 13:50:00,29.82,29.91,29.77,29.81,29600.0,19.2569,19.315,19.2246,19.2505,29600.0
2008-12-08 13:55:00,29.83,29.9,29.73,29.87,41200.0,19.2634,19.3086,19.1988,19.2892,41200.0
2008-12-08 14:00:00,29.88,29.97,29.83,29.96,28700.0,19.2957,19.3538,19.2634,19.3473,28700.0
2008-12-08 14:05:00,29.95,30.05,29.95,30.02,27000.0,19.3409,19.4054,19.3409,19.3861,27000.0
2008-12-08 14:10:00,30.01,30.09,29.99,30.04,20600.0,19.3796,19.4313,19.3667,19.399,20600.0
2008-12-08 14:15:00,30.04,30.1,29.97,30.02,18200.0,19.399,19.4377,19.3538,19.3861,18200.0
2008-12-08 14:20:00,30.02,30.13,30.02,30.08,30700.0,19.3861,19.4571,19.3861,19.4248,30700.0
2008-12-08 14:25:00,30.1,30.16,30.04,30.1,17600.0,19.4377,19.4765,19.399,19.4377,17600.0
2008-12-08 14:30:00,30.1,30.15,30.01,30.02,19700.0,19.4377,19.47,19.3796,19.3861,19700.0
2008-12-08 14:35:00,30.01,30.14,30.0,30.11,20700.0,19.3796,19.4636,19.3732,19.4442,20700.0
2008-12-08 14:40:00,30.1,30.2,30.09,30.13,18200.0,19.4377,19.5023,19.4313,19.4571,18200.0
2008-12-08 14:45:00,30.13,30.3,30.07,30.23,38000.0,19.4571,19.5669,19.4184,19.5217,38000.0
2008-12-08 14:50:00,30.22,30.28,30.19,30.23,28900.0,19.5152,19.554,19.4958,19.5217,28900.0
2008-12-08 14:55:00,30.22,30.32,30.18,30.32,43700.0,19.5152,19.5798,19.4894,19.5798,43700.0
2008-12-08 15:00:00,30.32,30.37,30.21,30.27,42500.0,19.5798,19.6121,19.5088,19.5475,42500.0
2008-12-08 15:05:00,30.28,30.38,30.21,30.31,35100.0,19.554,19.6185,19.5088,19.5733,35100.0
2008-12-08 15:10:00,30.32,30.41,30.29,30.31,55100.0,19.5798,19.6379,19.5604,19.5733,55100.0
2008-12-08 15:15:00,30.31,30.4,30.25,30.29,54500.0,19.5733,19.6315,19.5346,19.5604,54500.0
2008-12-08 15:20:00,30.29,30.41,30.26,30.31,44100.0,19.5604,19.6379,19.5411,19.5733,44100.0
2008-12-08 15:25:00,30.3,30.39,30.27,30.35,45700.0,19.5669,19.625,19.5475,19.5992,45700.0
2008-12-08 15:30:00,30.35,30.41,30.28,30.39,55600.0,19.5992,19.6379,19.554,19.625,55600.0
2008-12-08 15:35:00,30.37,30.43,30.29,30.29,94100.0,19.6121,19.6508,19.5604,19.5604,94100.0
2008-12-08 15:40:00,30.29,30.44,30.28,30.33,152100.0,19.5604,19.6573,19.554,19.5863,152100.0
2008-12-08 15:45:00,30.32,30.34,30.05,30.17,170100.0,19.5798,19.5927,19.4054,19.4829,170100.0
2008-12-08 15:50:00,30.15,30.28,30.13,30.21,153000.0,19.47,19.554,19.4571,19.5088,153000.0
2008-12-08 15:55:00,30.21,30.26,30.12,30.15,185400.0,19.5088,19.5411,19.4506,19.47,185400.0
2008-12-09 09:30:00,30.28,30.29,29.86,30.12,56700.0,19.554,19.5604,19.2827,19.4506,56700.0
2008-12-09 09:35:00,30.08,30.48,30.04,30.34,34600.0,19.4248,19.6831,19.399,19.5927,34600.0
2008-12-09 09:40:00,30.35,30.6,30.26,30.6,28200.0,19.5992,19.7606,19.5411,19.7606,28200.0
2008-12-09 09:45:00,30.55,30.7,30.53,30.56,22400.0,19.7283,19.8252,19.7154,19.7348,22400.0
2008-12-09 09:50:00,30.56,30.62,30.27,30.32,28400.0,19.7348,19.7735,19.5475,19.5798,28400.0
2008-12-09 09:55:00,30.32,30.43,30.21,30.24,23600.0,19.5798,19.6508,19.5088,19.5281,23600.0
2008-12-09 10:00:00,30.23,30.62,30.23,30.56,22900.0,19.5217,19.7735,19.5217,19.7348,22900.0
2008-12-09 10:05:00,30.58,30.67,30.38,30.49,36000.0,19.7477,19.8058,19.6185,19.6896,36000.0
2008-12-09 10:10:00,30.5,30.65,30.45,30.55,21900.0,19.696,19.7929,19.6637,19.7283,21900.0
2008-12-09 10:15:00,30.54,30.73,30.52,30.6,47200.0,19.7219,19.8446,19.709,19.7606,47200.0
2008-12-09 10:20:00,30.6,30.69,30.59,30.65,36100.0,19.7606,19.8187,19.7542,19.7929,36100.0
2008-12-09 10:25:00,30.64,30.69,30.58,30.6,38300.0,19.7864,19.8187,19.7477,19.7606,38300.0
2008-12-09 10:30:00,30.6,30.77,30.6,30.75,43400.0,19.7606,19.8704,19.7606,19.8575,43400.0
2008-12-09 10:35:00,30.75,30.79,30.6,30.6,40300.0,19.8575,19.8833,19.7606,19.7606,40300.0
2008-12-09 10:40:00,30.6,30.67,30.55,30.6,50600.0,19.7606,19.8058,19.7283,19.7606,50600.0
2008-12-09 10:45:00,30.62,30.68,30.57,30.6,43200.0,19.7735,19.8123,19.7412,19.7606,43200.0
2008-12-09 10:50:00,30.61,30.75,30.61,30.71,52000.0,19.7671,19.8575,19.7671,19.8316,52000.0
2008-12-09 10:55:00,30.7,30.79,30.61,30.74,48200.0,19.8252,19.8833,19.7671,19.851,48200.0
2008-12-09 11:00:00,30.73,30.8,30.67,30.67,62800.0,19.8446,19.8898,19.8058,19.8058,62800.0
2008-12-09 11:05:00,30.68,30.72,30.67,30.69,25300.0,19.8123,19.8381,19.8058,19.8187,25300.0
2008-12-09 11:10:00,30.69,30.7,30.6,30.64,34600.0,19.8187,19.8252,19.7606,19.7864,34600.0
2008-12-09 11:15:00,30.65,30.67,30.54,30.6,37600.0,19.7929,19.8058,19.7219,19.7606,37600.0
2008-12-09 11:20:00,30.59,30.63,30.49,30.49,44000.0,19.7542,19.78,19.6896,19.6896,44000.0
2008-12-09 11:25:00,30.49,30.64,30.49,30.56,22200.0,19.6896,19.7864,19.6896,19.7348,22200.0
2008-12-09 11:30:00,30.55,30.62,30.5,30.5,16900.0,19.7283,19.7735,19.696,19.696,16900.0
2008-12-09 11:35:00,30.51,30.57,30.41,30.46,26700.0,19.7025,19.7412,19.6379,19.6702,26700.0
2008-12-09 11:40:00,30.47,30.73,30.44,30.7,45600.0,19.6767,19.8446,19.6573,19.8252,45600.0
2008-12-09 11:45:00,30.72,30.75,30.58,30.63,20400.0,19.8381,19.8575,19.7477,19.78,20400.0
2008-12-09 11:50:00,30.62,30.72,30.62,30.66,20900.0,19.7735,19.8381,19.7735,19.7994,20900.0
2008-12-09 11:55:00,30.64,30.77,30.63,30.65,21300.0,19.7864,19.8704,19.78,19.7929,21300.0
2008-12-09 12:00:00,30.66,30.78,30.61,30.76,22400.0,19.7994,19.8769,19.7671,19.8639,22400.0
2008-12-09 12:05:00,30.76,30.89,30.75,30.84,43100.0,19.8639,19.9479,19.8575,19.9156,43100.0
2008-12-09 12:10:00,30.84,30.89,30.79,30.88,24400.0,19.9156,19.9479,19.8833,19.9414,24400.0
2008-12-09 12:15:00,30.89,30.9,30.68,30.79,24400.0,19.9479,19.9543,19.8123,19.8833,24400.0
2008-12-09 12:20:00,30.78,30.78,30.56,30.57,28500.0,19.8769,19.8769,19.7348,19.7412,28500.0
2008-12-09 12:25:00,30.58,30.59,30.52,30.53,28900.0,19.7477,19.7542,19.709,19.7154,28900.0
2008-12-09 12:30:00,30.53,30.71,30.52,30.67,53700.0,19.7154,19.8316,19.709,19.8058,53700.0
2008-12-09 12:35:00,30.65,30.79,30.64,30.66,70400.0,19.7929,19.8833,19.7864,19.7994,70400.0
2008-12-09 12:40:00,30.66,30.79,30.58,30.77,38600.0,19.7994,19.8833,19.7477,19.8704,38600.0
2008-12-09 12:45:00,30.75,30.76,30.54,30.55,22900.0,19.8575,19.8639,19.7219,19.7283,22900.0
2008-12-09 12:50:00,30.57,30.63,30.5,30.5,23500.0,19.7412,19.78,19.696,19.696,23500.0
2008-12-09 12:55:00,30.5,30.52,30.38,30.4,41400.0,19.696,19.709,19.6185,19.6315,41400.0
2008-12-09 13:00:00,30.43,30.48,30.34,30.48,25000.0,19.6508,19.6831,19.5927,19.6831,25000.0
2008-12-09 13:05:00,30.46,30.58,30.46,30.51,17700.0,19.6702,19.7477,19.6702,19.7025,17700.0
2008-12-09 13:10:00,30.52,30.57,30.45,30.47,31600.0,19.709,19.7412,19.6637,19.6767,31600.0
2008-12-09 13:15:00,30.47,30.47,30.31,30.31,34400.0,19.6767,19.6767,19.5733,19.5733,34400.0
2008-12-09 13:20:00,30.3,30.38,30.24,30.27,51000.0,19.5669,19.6185,19.5281,19.5475,51000.0
2008-12-09 13:25:00,30.26,30.28,30.18,30.24,25500.0,19.5411,19.554,19.4894,19.5281,25500.0
2008-12-09 13:30:00,30.25,30.27,30.13,30.18,29800.0,19.5346,19.5475,19.4571,19.4894,29800.0
2008-12-09 13:35:00,30.19,30.26,30.09,30.26,28200.0,19.4958,19.5411,19.4313,19.5411,28200.0
2008-12-09 13:40:00,30.25,30.33,30.16,30.16,20100.0,19.5346,19.5863,19.4765,19.4765,20100.0
2008-12-09 13:45:00,30.16,30.34,30.16,30.34,24000.0,19.4765,19.5927,19.4765,19.5927,24000.0
2008-12-09 13:50:00,30.35,30.35,30.21,30.25,26800.0,19.5992,19.5992,19.5088,19.5346,26800.0
2008-12-09 13:55:00,30.25,30.34,30.24,30.3,19900.0,19.5346,19.5927,19.5281,19.5669,19900.0
2008-12-09 14:00:00,30.3,30.33,30.19,30.24,19200.0,19.5669,19.5863,19.4958,19.5281,19200.0
2008-12-09 14:05:00,30.24,30.24,30.13,30.17,29100.0,19.5281,19.5281,19.4571,19.4829,29100.0
2008-12-09 14:10:00,30.19,30.19,30.08,30.13,24700.0,19.4958,19.4958,19.4248,19.4571,24700.0
2008-12-09 14:15:00,30.12,30.25,30.1,30.24,32800.0,19.4506,19.5346,19.4377,19.5281,32800.0
2008-12-09 14:20:00,30.22,30.26,30.05,30.1,27700.0,19.5152,19.5411,19.4054,19.4377,27700.0
2008-12-09 14:25:00,30.11,30.13,30.04,30.09,18900.0,19.4442,19.4571,19.399,19.4313,18900.0
2008-12-09 14:30:00,30.11,30.12,30.04,30.06,19800.0,19.4442,19.4506,19.399,19.4119,19800.0
2008-12-09 14:35:00,30.08,30.14,30.05,30.08,20900.0,19.4248,19.4636,19.4054,19.4248,20900.0
2008-12-09 14:40:00,30.08,30.17,30.06,30.1,18800.0,19.4248,19.4829,19.4119,19.4377,18800.0
2008-12-09 14:45:00,30.09,30.22,30.03,30.18,40600.0,19.4313,19.5152,19.3925,19.4894,40600.0
2008-12-09 14:50:00,30.19,30.26,30.03,30.06,56600.0,19.4958,19.5411,19.3925,19.4119,56600.0
2008-12-09 14:55:00,30.06,30.29,30.06,30.15,82900.0,19.4119,19.5604,19.4119,19.47,82900.0
2008-12-09 15:00:00,30.16,30.24,30.08,30.1,89500.0,19.4765,19.5281,19.4248,19.4377,89500.0
2008-12-09 15:05:00,30.1,30.25,30.01,30.22,88900.0,19.4377,19.5346,19.3796,19.5152,88900.0
2008-12-09 15:10:00,30.22,30.23,29.98,30.07,97000.0,19.5152,19.5217,19.3602,19.4184,97000.0
2008-12-09 15:15:00,30.07,30.24,30.01,30.24,52100.0,19.4184,19.5281,19.3796,19.5281,52100.0
2008-12-09 15:20:00,30.24,30.3,30.1,30.17,76300.0,19.5281,19.5669,19.4377,19.4829,76300.0
2008-12-09 15:25:00,30.18,30.19,29.93,30.01,73800.0,19.4894,19.4958,19.3279,19.3796,73800.0
2008-12-09 15:30:00,30.01,30.1,29.9,30.01,58800.0,19.3796,19.4377,19.3086,19.3796,58800.0
2008-12-09 15:35:00,30.03,30.13,29.96,30.08,63700.0,19.3925,19.4571,19.3473,19.4248,63700.0
2008-12-09 15:40:00,30.1,30.33,30.08,30.28,100600.0,19.4377,19.5863,19.4248,19.554,100600.0
2008-12-09 15:45:00,30.27,30.36,30.2,30.28,69100.0,19.5475,19.6056,19.5023,19.554,69100.0
2008-12-09 15:50:00,30.26,30.28,30.12,30.16,109200.0,19.5411,19.554,19.4506,19.4765,109200.0
2008-12-09 15:55:00,30.17,30.17,30.0,30.09,106100.0,19.4829,19.4829,19.3732,19.4313,106100.0
2008-12-10 09:30:00,30.36,30.36,29.54,30.05,78500.0,19.6056,19.6056,19.0761,19.4054,78500.0
2008-12-10 09:35:00,30.06,30.38,30.03,30.03,84800.0,19.4119,19.6185,19.3925,19.3925,84800.0
2008-12-10 09:40:00,30.02,30.25,29.99,30.07,43700.0,19.3861,19.5346,19.3667,19.4184,43700.0
2008-12-10 09:45:00,30.04,30.15,29.96,30.01,47200.0,19.399,19.47,19.3473,19.3796,47200.0
2008-12-10 09:50:00,30.0,30.05,29.89,29.96,44800.0,19.3732,19.4054,19.3021,19.3473,44800.0
2008-12-10 09:55:00,29.96,30.05,29.85,29.85,122800.0,19.3473,19.4054,19.2763,19.2763,122800.0
2008-12-10 10:00:00,29.87,29.91,29.82,29.87,54300.0,19.2892,19.315,19.2569,19.2892,54300.0
2008-12-10 10:05:00,29.85,29.9,29.75,29.76,33400.0,19.2763,19.3086,19.2117,19.2182,33400.0
2008-12-10 10:10:00,29.77,29.88,29.75,29.87,33600.0,19.2246,19.2957,19.2117,19.2892,33600.0
2008-12-10 10:15:00,29.87,29.89,29.72,29.79,41300.0,19.2892,19.3021,19.1923,19.2375,41300.0
2008-12-10 10:20:00,29.79,29.85,29.74,29.85,34000.0,19.2375,19.2763,19.2052,19.2763,34000.0
2008-12-10 10:25:00,29.84,29.85,29.63,29.66,71600.0,19.2698,19.2763,19.1342,19.1536,71600.0
2008-12-10 10:30:00,29.66,29.75,29.48,29.52,68200.0,19.1536,19.2117,19.0373,19.0632,68200.0
2008-12-10 10:35:00,29.53,29.61,29.42,29.58,94500.0,19.0696,19.1213,18.9986,19.1019,94500.0
2008-12-10 10:40:00,29.58,29.65,29.42,29.42,60200.0,19.1019,19.1471,18.9986,18.9986,60200.0
2008-12-10 10:45:00,29.43,29.43,29.33,29.4,49500.0,19.0051,19.0051,18.9405,18.9857,49500.0
2008-12-10 10:50:00,29.4,29.5,29.36,29.38,55800.0,18.9857,19.0503,18.9599,18.9728,55800.0
2008-12-10 10:55:00,29.37,29.42,29.3,29.35,43400.0,18.9663,18.9986,18.9211,18.9534,43400.0
2008-12-10 11:00:00,29.36,29.49,29.27,29.47,41900.0,18.9599,19.0438,18.9017,19.0309,41900.0
2008-12-10 11:05:00,29.46,29.56,29.4,29.52,86400.0,19.0244,19.089,18.9857,19.0632,86400.0
2008-12-10 11:10:00,29.54,29.74,29.52,29.72,58200.0,19.0761,19.2052,19.0632,19.1923,58200.0
2008-12-10 11:15:00,29.72,29.94,29.71,29.92,86600.0,19.1923,19.3344,19.1859,19.3215,86600.0
2008-12-10 11:20:00,29.91,30.11,29.9,30.06,128500.0,19.315,19.4442,19.3086,19.4119,128500.0
2008-12-10 11:25:00,30.07,30.08,29.97,30.01,70200.0,19.4184,19.4248,19.3538,19.3796,70200.0
2008-12-10 11:30:00,30.01,30.13,29.97,30.08,74600.0,19.3796,19.4571,19.3538,19.4248,74600.0
2008-12-10 11:35:00,30.08,30.16,30.03,30.05,101500.0,19.4248,19.4765,19.3925,19.4054,101500.0
2008-12-10 11:40:00,30.05,30.13,30.0,30.1,45100.0,19.4054,19.4571,19.3732,19.4377,45100.0
2008-12-10 11:45:00,30.08,30.22,30.08,30.2,98200.0,19.4248,19.5152,19.4248,19.5023,98200.0
2008-12-10 11:50:00,30.2,30.35,30.19,30.35,40000.0,19.5023,19.5992,19.4958,19.5992,40000.0
2008-12-10 11:55:00,30.33,30.45,30.31,30.31,63300.0,19.5863,19.6637,19.5733,19.5733,63300.0
2008-12-10 12:00:00,30.33,30.37,30.25,30.31,29800.0,19.5863,19.6121,19.5346,19.5733,29800.0
2008-12-10 12:05:00,30.32,30.4,30.24,30.33,42300.0,19.5798,19.6315,19.5281,19.5863,42300.0
2008-12-10 12:10:00,30.32,30.53,30.32,30.51,51200.0,19.5798,19.7154,19.5798,19.7025,51200.0
2008-12-10 12:15:00,30.52,30.62,30.45,30.51,94600.0,19.709,19.7735,19.6637,19.7025,94600.0
2008-12-10 12:20:00,30.5,30.59,30.31,30.37,63100.0,19.696,19.7542,19.5733,19.6121,63100.0
2008-12-10 12:25:00,30.38,30.52,30.38,30.45,47800.0,19.6185,19.709,19.6185,19.6637,47800.0
2008-12-10 12:30:00,30.45,30.51,30.37,30.47,31800.0,19.6637,19.7025,19.6121,19.6767,31800.0
2008-12-10 12:35:00,30.46,30.46,30.25,30.42,41300.0,19.6702,19.6702,19.5346,19.6444,41300.0
2008-12-10 12:40:00,30.4,30.45,30.37,30.4,37500.0,19.6315,19.6637,19.6121,19.6315,37500.0
2008-12-10 12:45:00,30.39,30.46,30.29,30.36,42200.0,19.625,19.6702,19.5604,19.6056,42200.0
2008-12-10 12:50:00,30.36,30.43,30.32,30.4,25000.0,19.6056,19.6508,19.5798,19.6315,25000.0
2008-12-10 12:55:00,30.4,30.4,30.28,30.34,38100.0,19.6315,19.6315,19.554,19.5927,38100.0
2008-12-10 13:00:00,30.35,30.42,30.31,30.41,21100.0,19.5992,19.6444,19.5733,19.6379,21100.0
2008-12-10 13:05:00,30.41,30.47,30.4,30.41,46300.0,19.6379,19.6767,19.6315,19.6379,46300.0
2008-12-10 13:10:00,30.42,30.45,30.35,30.43,151300.0,19.6444,19.6637,19.5992,19.6508,151300.0
2008-12-10 13:15:00,30.43,30.62,30.42,30.49,33700.0,19.6508,19.7735,19.6444,19.6896,33700.0
2008-12-10 13:20:00,30.49,30.53,30.45,30.46,26200.0,19.6896,19.7154,19.6637,19.6702,26200.0
2008-12-10 13:25:00,30.47,30.51,30.33,30.33,35000.0,19.6767,19.7025,19.5863,19.5863,35000.0
2008-12-10 13:30:00,30.33,30.33,30.15,30.17,72200.0,19.5863,19.5863,19.47,19.4829,72200.0
2008-12-10 13:35:00,30.17,30.18,30.04,30.07,73500.0,19.4829,19.4894,19.399,19.4184,73500.0
2008-12-10 13:40:00,30.08,30.09,29.97,30.02,48900.0,19.4248,19.4313,19.3538,19.3861,48900.0
2008-12-10 13:45:00,30.01,30.05,29.98,30.02,45300.0,19.3796,19.4054,19.3602,19.3861,45300.0
2008-12-10 13:50:00,30.02,30.05,29.95,30.05,102300.0,19.3861,19.4054,19.3409,19.4054,102300.0
2008-12-10 13:55:00,30.04,30.11,30.0,30.05,96400.0,19.399,19.4442,19.3732,19.4054,96400.0
2008-12-10 14:00:00,30.05,30.14,30.01,30.12,81900.0,19.4054,19.4636,19.3796,19.4506,81900.0
2008-12-10 14:05:00,30.11,30.18,30.07,30.13,40800.0,19.4442,19.4894,19.4184,19.4571,40800.0
2008-12-10 14:10:00,30.14,30.2,30.11,30.12,35100.0,19.4636,19.5023,19.4442,19.4506,35100.0
2008-12-10 14:15:00,30.11,30.19,30.11,30.14,45100.0,19.4442,19.4958,19.4442,19.4636,45100.0
2008-12-10 14:20:00,30.15,30.16,30.01,30.11,75400.0,19.47,19.4765,19.3796,19.4442,75400.0
2008-12-10 14:25:00,30.11,30.17,30.05,30.14,60000.0,19.4442,19.4829,19.4054,19.4636,60000.0
2008-12-10 14:30:00,30.13,30.18,30.03,30.14,83700.0,19.4571,19.4894,19.3925,19.4636,83700.0
2008-12-10 14:35:00,30.14,30.29,30.12,30.26,59200.0,19.4636,19.5604,19.4506,19.5411,59200.0
2008-12-10 14:40:00,30.23,30.23,30.11,30.13,59400.0,19.5217,19.5217,19.4442,19.4571,59400.0
2008-12-10 14:45:00,30.13,30.21,30.1,30.16,93700.0,19.4571,19.5088,19.4377,19.4765,93700.0
2008-12-10 14:50:00,30.16,30.3,30.1,30.23,89200.0,19.4765,19.5669,19.4377,19.5217,89200.0
2008-12-10 14:55:00,30.24,30.26,30.13,30.19,57900.0,19.5281,19.5411,19.4571,19.4958,57900.0
2008-12-10 15:00:00,30.19,30.27,30.12,30.14,78200.0,19.4958,19.5475,19.4506,19.4636,78200.0
2008-12-10 15:05:00,30.14,30.3,30.11,30.22,54300.0,19.4636,19.5669,19.4442,19.5152,54300.0
2008-12-10 15:10:00,30.22,30.29,30.17,30.29,54200.0,19.5152,19.5604,19.4829,19.5604,54200.0
2008-12-10 15:15:00,30.29,30.31,30.1,30.14,56700.0,19.5604,19.5733,19.4377,19.4636,56700.0
2008-12-10 15:20:00,30.14,30.28,30.1,30.24,45600.0,19.4636,19.554,19.4377,19.5281,45600.0
2008-12-10 15:25:00,30.24,30.39,30.17,30.36,64500.0,19.5281,19.625,19.4829,19.6056,64500.0
2008-12-10 15:30:00,30.38,30.38,30.2,30.23,84100.0,19.6185,19.6185,19.5023,19.5217,84100.0
2008-12-10 15:35:00,30.21,30.22,30.05,30.08,53200.0,19.5088,19.5152,19.4054,19.4248,53200.0
2008-12-10 15:40:00,30.07,30.23,30.07,30.15,47200.0,19.4184,19.5217,19.4184,19.47,47200.0
2008-12-10 15:45:00,30.15,30.28,30.14,30.23,74800.0,19.47,19.554,19.4636,19.5217,74800.0
2008-12-10 15:50:00,30.22,30.31,30.21,30.26,81900.0,19.5152,19.5733,19.5088,19.5411,81900.0
2008-12-10 15:55:00,30.27,30.32,30.2,30.23,97100.0,19.5475,19.5798,19.5023,19.5217,97100.0
2008-12-11 09:30:00,30.03,30.33,29.61,29.72,59600.0,19.3925,19.5863,19.1213,19.1923,59600.0
2008-12-11 09:35:00,29.74,29.99,29.67,29.86,47800.0,19.2052,19.3667,19.16,19.2827,47800.0
2008-12-11 09:40:00,29.89,29.92,29.73,29.83,25200.0,19.3021,19.3215,19.1988,19.2634,25200.0
2008-12-11 09:45:00,29.91,30.03,29.82,29.96,30400.0,19.315,19.3925,19.2569,19.3473,30400.0
2008-12-11 09:50:00,29.96,30.04,29.93,29.93,31700.0,19.3473,19.399,19.3279,19.3279,31700.0
2008-12-11 09:55:00,29.91,30.02,29.91,29.99,25300.0,19.315,19.3861,19.315,19.3667,25300.0
2008-12-11 10:00:00,30.0,30.08,29.87,30.05,29600.0,19.3732,19.4248,19.2892,19.4054,29600.0
2008-12-11 10:05:00,30.06,30.06,29.88,29.99,25700.0,19.4119,19.4119,19.2957,19.3667,25700.0
2008-12-11 10:10:00,29.95,30.12,29.94,30.1,20700.0,19.3409,19.4506,19.3344,19.4377,20700.0
2008-12-11 10:15:00,30.11,30.19,29.99,30.15,16500.0,19.4442,19.4958,19.3667,19.47,16500.0
2008-12-11 10:20:00,30.14,30.38,30.14,30.31,28300.0,19.4636,19.6185,19.4636,19.5733,28300.0
2008-12-11 10:25:00,30.33,30.38,30.25,30.28,33300.0,19.5863,19.6185,19.5346,19.554,33300.0
2008-12-11 10:30:00,30.26,30.35,30.19,30.24,36600.0,19.5411,19.5992,19.4958,19.5281,36600.0
2008-12-11 10:35:00,30.24,30.31,30.21,30.24,20000.0,19.5281,19.5733,19.5088,19.5281,20000.0
2008-12-11 10:40:00,30.23,30.29,30.17,30.27,21100.0,19.5217,19.5604,19.4829,19.5475,21100.0
2008-12-11 10:45:00,30.28,30.35,30.21,30.31,27300.0,19.554,19.5992,19.5088,19.5733,27300.0
2008-12-11 10:50:00,30.32,30.34,30.17,30.21,24600.0,19.5798,19.5927,19.4829,19.5088,24600.0
2008-12-11 10:55:00,30.21,30.27,30.18,30.25,18400.0,19.5088,19.5475,19.4894,19.5346,18400.0
2008-12-11 11:00:00,30.26,30.32,30.23,30.23,17500.0,19.5411,19.5798,19.5217,19.5217,17500.0
2008-12-11 11:05:00,30.23,30.35,30.2,30.3,25700.0,19.5217,19.5992,19.5023,19.5669,25700.0
2008-12-11 11:10:00,30.29,30.41,30.29,30.41,33700.0,19.5604,19.6379,19.5604,19.6379,33700.0
2008-12-11 11:15:00,30.41,30.43,30.26,30.28,21100.0,19.6379,19.6508,19.5411,19.554,21100.0
2008-12-11 11:20:00,30.28,30.3,30.21,30.22,16300.0,19.554,19.5669,19.5088,19.5152,16300.0
2008-12-11 11:25:00,30.2,30.28,30.2,30.27,22000.0,19.5023,19.554,19.5023,19.5475,22000.0
2008-12-11 11:30:00,30.25,30.29,30.22,30.25,19400.0,19.5346,19.5604,19.5152,19.5346,19400.0
2008-12-11 11:35:00,30.24,30.29,30.21,30.27,27600.0,19.5281,19.5604,19.5088,19.5475,27600.0
2008-12-11 11:40:00,30.28,30.33,30.27,30.28,31400.0,19.554,19.5863,19.5475,19.554,31400.0
2008-12-11 11:45:00,30.27,30.35,30.25,30.33,17700.0,19.5475,19.5992,19.5346,19.5863,17700.0
2008-12-11 11:50:00,30.34,30.37,30.3,30.3,20700.0,19.5927,19.6121,19.5669,19.5669,20700.0
2008-12-11 11:55:00,30.31,30.39,30.31,30.37,32100.0,19.5733,19.625,19.5733,19.6121,32100.0
2008-12-11 12:00:00,30.39,30.45,30.34,30.4,25500.0,19.625,19.6637,19.5927,19.6315,25500.0
2008-12-11 12:05:00,30.39,30.44,30.37,30.4,14500.0,19.625,19.6573,19.6121,19.6315,14500.0
2008-12-11 12:10:00,30.39,30.41,30.36,30.37,9100.0,19.625,19.6379,19.6056,19.6121,9100.0
2008-12-11 12:15:00,30.37,30.41,30.37,30.39,18000.0,19.6121,19.6379,19.6121,19.625,18000.0
2008-12-11 12:20:00,30.4,30.41,30.28,30.3,21200.0,19.6315,19.6379,19.554,19.5669,21200.0
2008-12-11 12:25:00,30.3,30.31,30.24,30.28,15200.0,19.5669,19.5733,19.5281,19.554,15200.0
2008-12-11 12:30:00,30.28,30.3,30.27,30.27,7000.0,19.554,19.5669,19.5475,19.5475,7000.0
2008-12-11 12:35:00,30.27,30.34,30.21,30.21,20500.0,19.5475,19.5927,19.5088,19.5088,20500.0
2008-12-11 12:40:00,30.23,30.3,30.23,30.3,7300.0,19.5217,19.5669,19.5217,19.5669,7300.0
2008-12-11 12:45:00,30.3,30.38,30.28,30.31,11000.0,19.5669,19.6185,19.554,19.5733,11000.0
2008-12-11 12:50:00,30.31,30.38,30.26,30.35,16000.0,19.5733,19.6185,19.5411,19.5992,16000.0
2008-12-11 12:55:00,30.35,30.42,30.34,30.4,30100.0,19.5992,19.6444,19.5927,19.6315,30100.0
2008-12-11 13:00:00,30.37,30.39,30.3,30.33,10700.0,19.6121,19.625,19.5669,19.5863,10700.0
2008-12-11 13:05:00,30.34,30.35,30.2,30.24,17700.0,19.5927,19.5992,19.5023,19.5281,17700.0
2008-12-11 13:10:00,30.24,30.26,30.18,30.2,11100.0,19.5281,19.5411,19.4894,19.5023,11100.0
2008-12-11 13:15:00,30.2,30.23,30.18,30.19,16100.0,19.5023,19.5217,19.4894,19.4958,16100.0
2008-12-11 13:20:00,30.2,30.21,30.09,30.15,19500.0,19.5023,19.5088,19.4313,19.47,19500.0
2008-12-11 13:25:00,30.16,30.16,30.12,30.14,13200.0,19.4765,19.4765,19.4506,19.4636,13200.0
2008-12-11 13:30:00,30.15,30.2,30.14,30.16,13300.0,19.47,19.5023,19.4636,19.4765,13300.0
2008-12-11 13:35:00,30.16,30.2,30.13,30.17,14300.0,19.4765,19.5023,19.4571,19.4829,14300.0
2008-12-11 13:40:00,30.17,30.2,30.12,30.15,12000.0,19.4829,19.5023,19.4506,19.47,12000.0
2008-12-11 13:45:00,30.14,30.2,30.11,30.13,18800.0,19.4636,19.5023,19.4442,19.4571,18800.0
2008-12-11 13:50:00,30.12,30.14,30.03,30.06,29400.0,19.4506,19.4636,19.3925,19.4119,29400.0
2008-12-11 13:55:00,30.06,30.07,29.95,30.0,27000.0,19.4119,19.4184,19.3409,19.3732,27000.0
2008-12-11 14:00:00,29.99,30.01,29.95,30.0,17600.0,19.3667,19.3796,19.3409,19.3732,17600.0
2008-12-11 14:05:00,30.01,30.05,29.96,29.96,22400.0,19.3796,19.4054,19.3473,19.3473,22400.0
2008-12-11 14:10:00,29.96,30.02,29.95,29.98,15500.0,19.3473,19.3861,19.3409,19.3602,15500.0
2008-12-11 14:15:00,29.98,30.03,29.93,29.97,27100.0,19.3602,19.3925,19.3279,19.3538,27100.0
2008-12-11 14:20:00,29.96,29.97,29.8,29.84,40100.0,19.3473,19.3538,19.244,19.2698,40100.0
2008-12-11 14:25:00,29.85,29.93,29.83,29.92,21200.0,19.2763,19.3279,19.2634,19.3215,21200.0
2008-12-11 14:30:00,29.92,30.04,29.91,30.01,20300.0,19.3215,19.399,19.315,19.3796,20300.0
2008-12-11 14:35:00,30.03,30.04,29.9,29.92,16700.0,19.3925,19.399,19.3086,19.3215,16700.0
2008-12-11 14:40:00,29.92,29.94,29.83,29.83,18100.0,19.3215,19.3344,19.2634,19.2634,18100.0
2008-12-11 14:45:00,29.79,29.87,29.75,29.83,65300.0,19.2375,19.2892,19.2117,19.2634,65300.0
2008-12-11 14:50:00,29.82,29.91,29.64,29.65,48600.0,19.2569,19.315,19.1407,19.1471,48600.0
2008-12-11 14:55:00,29.66,29.71,29.49,29.55,37700.0,19.1536,19.1859,19.0438,19.0826,37700.0
2008-12-11 15:00:00,29.53,29.53,29.39,29.45,67000.0,19.0696,19.0696,18.9792,19.018,67000.0
2008-12-11 15:05:00,29.46,29.5,29.34,29.49,53100.0,19.0244,19.0503,18.9469,19.0438,53100.0
2008-12-11 15:10:00,29.48,29.53,29.35,29.53,43000.0,19.0373,19.0696,18.9534,19.0696,43000.0
2008-12-11 15:15:00,29.5,29.51,29.39,29.46,52600.0,19.0503,19.0567,18.9792,19.0244,52600.0
2008-12-11 15:20:00,29.46,29.51,29.41,29.5,47900.0,19.0244,19.0567,18.9921,19.0503,47900.0
2008-12-11 15:25:00,29.49,29.64,29.49,29.61,97400.0,19.0438,19.1407,19.0438,19.1213,97400.0
2008-12-11 15:30:00,29.61,29.65,29.55,29.57,136100.0,19.1213,19.1471,19.0826,19.0955,136100.0
2008-12-11 15:35:00,29.57,29.62,29.42,29.42,169400.0,19.0955,19.1278,18.9986,18.9986,169400.0
2008-12-11 15:40:00,29.42,29.52,29.33,29.33,210100.0,18.9986,19.0632,18.9405,18.9405,210100.0
2008-12-11 15:45:00,29.34,29.41,29.33,29.34,149400.0,18.9469,18.9921,18.9405,18.9469,149400.0
2008-12-11 15:50:00,29.34,29.55,29.33,29.53,142000.0,18.9469,19.0826,18.9405,19.0696,142000.0
2008-12-11 15:55:00,29.54,29.55,29.41,29.42,132900.0,19.0761,19.0826,18.9921,18.9986,132900.0
2008-12-12 09:30:00,28.94,28.94,28.68,28.75,36600.0,18.6886,18.6886,18.5207,18.5659,36600.0
2008-12-12 09:35:00,28.76,29.05,28.65,28.76,31000.0,18.5724,18.7597,18.5014,18.5724,31000.0
2008-12-12 09:40:00,28.78,28.85,28.59,28.79,25000.0,18.5853,18.6305,18.4626,18.5918,25000.0
2008-12-12 09:45:00,28.8,28.85,28.57,28.73,29800.0,18.5982,18.6305,18.4497,18.553,29800.0
2008-12-12 09:50:00,28.73,28.96,28.72,28.96,39300.0,18.553,18.7015,18.5466,18.7015,39300.0
2008-12-12 09:55:00,28.99,29.21,28.89,29.03,30700.0,18.7209,18.863,18.6563,18.7468,30700.0
2008-12-12 10:00:00,29.04,29.24,28.96,29.2,48500.0,18.7532,18.8824,18.7015,18.8565,48500.0
2008-12-12 10:05:00,29.2,29.33,29.0,29.03,53200.0,18.8565,18.9405,18.7274,18.7468,53200.0
2008-12-12 10:10:00,29.03,29.08,28.89,28.92,31600.0,18.7468,18.779,18.6563,18.6757,31600.0
2008-12-12 10:15:00,28.92,28.93,28.74,28.86,14100.0,18.6757,18.6822,18.5595,18.637,14100.0
2008-12-12 10:20:00,28.85,29.03,28.85,29.02,32800.0,18.6305,18.7468,18.6305,18.7403,32800.0
2008-12-12 10:25:00,29.01,29.17,29.0,29.17,25700.0,18.7338,18.8372,18.7274,18.8372,25700.0
2008-12-12 10:30:00,29.16,29.17,28.78,28.85,35700.0,18.8307,18.8372,18.5853,18.6305,35700.0
2008-12-12 10:35:00,28.88,29.0,28.83,28.99,10400.0,18.6499,18.7274,18.6176,18.7209,10400.0
2008-12-12 10:40:00,28.98,29.18,28.97,29.18,17400.0,18.7145,18.8436,18.708,18.8436,17400.0
2008-12-12 10:45:00,29.16,29.19,29.04,29.12,17900.0,18.8307,18.8501,18.7532,18.8049,17900.0
2008-12-12 10:50:00,29.12,29.2,29.07,29.19,22500.0,18.8049,18.8565,18.7726,18.8501,22500.0
2008-12-12 10:55:00,29.19,29.26,29.14,29.26,34800.0,18.8501,18.8953,18.8178,18.8953,34800.0
2008-12-12 11:00:00,29.27,29.32,29.2,29.28,28400.0,18.9017,18.934,18.8565,18.9082,28400.0
2008-12-12 11:05:00,29.3,29.44,29.3,29.41,22900.0,18.9211,19.0115,18.9211,18.9921,22900.0
2008-12-12 11:10:00,29.41,29.42,29.19,29.26,17700.0,18.9921,18.9986,18.8501,18.8953,17700.0
2008-12-12 11:15:00,29.26,29.27,29.19,29.22,21500.0,18.8953,18.9017,18.8501,18.8694,21500.0
2008-12-12 11:20:00,29.24,29.37,29.23,29.32,11200.0,18.8824,18.9663,18.8759,18.934,11200.0
2008-12-12 11:25:00,29.33,29.33,29.26,29.26,12000.0,18.9405,18.9405,18.8953,18.8953,12000.0
2008-12-12 11:30:00,29.26,29.36,29.18,29.29,12500.0,18.8953,18.9599,18.8436,18.9147,12500.0
2008-12-12 11:35:00,29.3,29.34,29.12,29.14,23500.0,18.9211,18.9469,18.8049,18.8178,23500.0
2008-12-12 11:40:00,29.12,29.17,29.03,29.07,26000.0,18.8049,18.8372,18.7468,18.7726,26000.0
2008-12-12 11:45:00,29.07,29.17,29.07,29.15,14800.0,18.7726,18.8372,18.7726,18.8242,14800.0
2008-12-12 11:50:00,29.12,29.16,29.1,29.15,8600.0,18.8049,18.8307,18.792,18.8242,8600.0
2008-12-12 11:55:00,29.16,29.16,29.02,29.05,13000.0,18.8307,18.8307,18.7403,18.7597,13000.0
2008-12-12 12:00:00,29.06,29.22,29.06,29.19,14800.0,18.7661,18.8694,18.7661,18.8501,14800.0
2008-12-12 12:05:00,29.19,29.26,29.15,29.16,15000.0,18.8501,18.8953,18.8242,18.8307,15000.0
2008-12-12 12:10:00,29.18,29.22,29.14,29.15,15600.0,18.8436,18.8694,18.8178,18.8242,15600.0
2008-12-12 12:15:00,29.13,29.16,29.07,29.16,18300.0,18.8113,18.8307,18.7726,18.8307,18300.0
2008-12-12 12:20:00,29.16,29.28,29.16,29.24,20700.0,18.8307,18.9082,18.8307,18.8824,20700.0
2008-12-12 12:25:00,29.24,29.28,29.2,29.28,18200.0,18.8824,18.9082,18.8565,18.9082,18200.0
2008-12-12 12:30:00,29.29,29.33,29.25,29.32,14300.0,18.9147,18.9405,18.8888,18.934,14300.0
2008-12-12 12:35:00,29.32,29.44,29.32,29.44,15000.0,18.934,19.0115,18.934,19.0115,15000.0
2008-12-12 12:40:00,29.44,29.45,29.4,29.43,12500.0,19.0115,19.018,18.9857,19.0051,12500.0
2008-12-12 12:45:00,29.42,29.51,29.41,29.44,48400.0,18.9986,19.0567,18.9921,19.0115,48400.0
2008-12-12 12:50:00,29.45,29.69,29.44,29.69,28900.0,19.018,19.173,19.0115,19.173,28900.0
2008-12-12 12:55:00,29.68,29.71,29.63,29.69,54000.0,19.1665,19.1859,19.1342,19.173,54000.0
2008-12-12 13:00:00,29.68,29.76,29.66,29.7,66700.0,19.1665,19.2182,19.1536,19.1794,66700.0
2008-12-12 13:05:00,29.7,29.71,29.64,29.7,35200.0,19.1794,19.1859,19.1407,19.1794,35200.0
2008-12-12 13:10:00,29.73,29.73,29.57,29.59,63000.0,19.1988,19.1988,19.0955,19.1084,63000.0
2008-12-12 13:15:00,29.58,29.73,29.58,29.61,74000.0,19.1019,19.1988,19.1019,19.1213,74000.0
2008-12-12 13:20:00,29.61,29.7,29.6,29.7,26900.0,19.1213,19.1794,19.1148,19.1794,26900.0
2008-12-12 13:25:00,29.68,29.69,29.49,29.59,39600.0,19.1665,19.173,19.0438,19.1084,39600.0
2008-12-12 13:30:00,29.61,29.63,29.52,29.52,24300.0,19.1213,19.1342,19.0632,19.0632,24300.0
2008-12-12 13:35:00,29.52,29.52,29.46,29.5,35800.0,19.0632,19.0632,19.0244,19.0503,35800.0
2008-12-12 13:40:00,29.5,29.5,29.41,29.45,42000.0,19.0503,19.0503,18.9921,19.018,42000.0
2008-12-12 13:45:00,29.45,29.55,29.44,29.51,33800.0,19.018,19.0826,19.0115,19.0567,33800.0
2008-12-12 13:50:00,29.5,29.53,29.4,29.51,19300.0,19.0503,19.0696,18.9857,19.0567,19300.0
2008-12-12 13:55:00,29.5,29.6,29.5,29.54,26100.0,19.0503,19.1148,19.0503,19.0761,26100.0
2008-12-12 14:00:00,29.53,29.67,29.52,29.66,27600.0,19.0696,19.16,19.0632,19.1536,27600.0
2008-12-12 14:05:00,29.65,29.72,29.62,29.64,19800.0,19.1471,19.1923,19.1278,19.1407,19800.0
2008-12-12 14:10:00,29.66,29.73,29.59,29.63,21100.0,19.1536,19.1988,19.1084,19.1342,21100.0
2008-12-12 14:15:00,29.63,29.69,29.48,29.51,28400.0,19.1342,19.173,19.0373,19.0567,28400.0
2008-12-12 14:20:00,29.51,29.55,29.42,29.53,43100.0,19.0567,19.0826,18.9986,19.0696,43100.0
2008-12-12 14:25:00,29.54,29.58,29.4,29.53,18700.0,19.0761,19.1019,18.9857,19.0696,18700.0
2008-12-12 14:30:00,29.5,29.5,29.32,29.46,36800.0,19.0503,19.0503,18.934,19.0244,36800.0
2008-12-12 14:35:00,29.46,29.69,29.42,29.68,45900.0,19.0244,19.173,18.9986,19.1665,45900.0
2008-12-12 14:40:00,29.68,29.77,29.63,29.7,38700.0,19.1665,19.2246,19.1342,19.1794,38700.0
2008-12-12 14:45:00,29.7,29.72,29.56,29.65,36100.0,19.1794,19.1923,19.089,19.1471,36100.0
2008-12-12 14:50:00,29.66,29.89,29.66,29.74,52600.0,19.1536,19.3021,19.1536,19.2052,52600.0
2008-12-12 14:55:00,29.74,29.83,29.7,29.77,41100.0,19.2052,19.2634,19.1794,19.2246,41100.0
2008-12-12 15:00:00,29.78,29.98,29.78,29.83,47800.0,19.2311,19.3602,19.2311,19.2634,47800.0
2008-12-12 15:05:00,29.83,29.87,29.66,29.69,55600.0,19.2634,19.2892,19.1536,19.173,55600.0
2008-12-12 15:10:00,29.68,29.7,29.55,29.66,56100.0,19.1665,19.1794,19.0826,19.1536,56100.0
2008-12-12 15:15:00,29.65,29.74,29.44,29.46,71500.0,19.1471,19.2052,19.0115,19.0244,71500.0
2008-12-12 15:20:00,29.46,29.74,29.45,29.59,73600.0,19.0244,19.2052,19.018,19.1084,73600.0
2008-12-12 15:25:00,29.58,29.72,29.46,29.68,61200.0,19.1019,19.1923,19.0244,19.1665,61200.0
2008-12-12 15:30:00,29.68,29.73,29.57,29.63,77200.0,19.1665,19.1988,19.0955,19.1342,77200.0
2008-12-12 15:35:00,29.65,29.78,29.56,29.72,69300.0,19.1471,19.2311,19.089,19.1923,69300.0
2008-12-12 15:40:00,29.72,29.84,29.71,29.78,74200.0,19.1923,19.2698,19.1859,19.2311,74200.0
2008-12-12 15:45:00,29.79,29.82,29.63,29.79,85500.0,19.2375,19.2569,19.1342,19.2375,85500.0
2008-12-12 15:50:00,29.79,29.81,29.68,29.74,68200.0,19.2375,19.2505,19.1665,19.2052,68200.0
2008-12-12 15:55:00,29.74,29.91,29.57,29.87,167000.0,19.2052,19.315,19.0955,19.2892,167000.0
2008-12-15 09:30:00,31.01,31.01,30.2,30.77,65400.0,20.0254,20.0254,19.5023,19.8704,65400.0
2008-12-15 09:35:00,30.68,30.81,30.58,30.66,45700.0,19.8123,19.8962,19.7477,19.7994,45700.0
2008-12-15 09:40:00,30.71,30.73,30.51,30.63,59700.0,19.8316,19.8446,19.7025,19.78,59700.0
2008-12-15 09:45:00,30.62,30.8,30.56,30.68,27200.0,19.7735,19.8898,19.7348,19.8123,27200.0
2008-12-15 09:50:00,30.68,30.68,30.36,30.48,55100.0,19.8123,19.8123,19.6056,19.6831,55100.0
2008-12-15 09:55:00,30.51,30.55,30.39,30.4,33800.0,19.7025,19.7283,19.625,19.6315,33800.0
2008-12-15 10:00:00,30.38,30.42,30.25,30.27,52300.0,19.6185,19.6444,19.5346,19.5475,52300.0
2008-12-15 10:05:00,30.26,30.36,30.13,30.14,41900.0,19.5411,19.6056,19.4571,19.4636,41900.0
2008-12-15 10:10:00,30.13,30.19,30.09,30.09,42400.0,19.4571,19.4958,19.4313,19.4313,42400.0
2008-12-15 10:15:00,30.09,30.15,30.02,30.12,23300.0,19.4313,19.47,19.3861,19.4506,23300.0
2008-12-15 10:20:00,30.12,30.12,30.01,30.02,10700.0,19.4506,19.4506,19.3796,19.3861,10700.0
2008-12-15 10:25:00,30.03,30.12,30.03,30.08,25100.0,19.3925,19.4506,19.3925,19.4248,25100.0
2008-12-15 10:30:00,30.08,30.18,30.05,30.17,19900.0,19.4248,19.4894,19.4054,19.4829,19900.0
2008-12-15 10:35:00,30.17,30.26,30.05,30.25,34400.0,19.4829,19.5411,19.4054,19.5346,34400.0
2008-12-15 10:40:00,30.25,30.29,30.15,30.15,23600.0,19.5346,19.5604,19.47,19.47,23600.0
2008-12-15 10:45:00,30.15,30.22,30.12,30.15,39300.0,19.47,19.5152,19.4506,19.47,39300.0
2008-12-15 10:50:00,30.14,30.23,30.12,30.23,16500.0,19.4636,19.5217,19.4506,19.5217,16500.0
2008-12-15 10:55:00,30.22,30.25,30.09,30.12,23200.0,19.5152,19.5346,19.4313,19.4506,23200.0
2008-12-15 11:00:00,30.12,30.13,30.03,30.07,35700.0,19.4506,19.4571,19.3925,19.4184,35700.0
2008-12-15 11:05:00,30.09,30.12,30.01,30.05,59400.0,19.4313,19.4506,19.3796,19.4054,59400.0
2008-12-15 11:10:00,30.05,30.06,29.96,30.03,56900.0,19.4054,19.4119,19.3473,19.3925,56900.0
2008-12-15 11:15:00,30.04,30.08,29.95,29.95,36600.0,19.399,19.4248,19.3409,19.3409,36600.0
2008-12-15 11:20:00,29.97,30.09,29.92,29.99,26700.0,19.3538,19.4313,19.3215,19.3667,26700.0
2008-12-15 11:25:00,29.99,30.11,29.99,30.01,39400.0,19.3667,19.4442,19.3667,19.3796,39400.0
2008-12-15 11:30:00,30.0,30.06,29.93,29.95,16700.0,19.3732,19.4119,19.3279,19.3409,16700.0
2008-12-15 11:35:00,29.94,29.96,29.91,29.93,18600.0,19.3344,19.3473,19.315,19.3279,18600.0
2008-12-15 11:40:00,29.93,30.05,29.92,30.05,21900.0,19.3279,19.4054,19.3215,19.4054,21900.0
2008-12-15 11:45:00,30.07,30.17,30.03,30.17,17200.0,19.4184,19.4829,19.3925,19.4829,17200.0
2008-12-15 11:50:00,30.19,30.3,30.16,30.27,14300.0,19.4958,19.5669,19.4765,19.5475,14300.0
2008-12-15 11:55:00,30.26,30.28,30.14,30.16,12600.0,19.5411,19.554,19.4636,19.4765,12600.0
2008-12-15 12:00:00,30.16,30.16,30.06,30.14,18700.0,19.4765,19.4765,19.4119,19.4636,18700.0
2008-12-15 12:05:00,30.11,30.25,30.11,30.23,18400.0,19.4442,19.5346,19.4442,19.5217,18400.0
2008-12-15 12:10:00,30.24,30.3,30.22,30.24,15500.0,19.5281,19.5669,19.5152,19.5281,15500.0
2008-12-15 12:15:00,30.24,30.28,30.12,30.2,26200.0,19.5281,19.554,19.4506,19.5023,26200.0
2008-12-15 12:20:00,30.2,30.26,30.19,30.23,17600.0,19.5023,19.5411,19.4958,19.5217,17600.0
2008-12-15 12:25:00,30.21,30.28,30.21,30.26,13000.0,19.5088,19.554,19.5088,19.5411,13000.0
2008-12-15 12:30:00,30.26,30.29,30.22,30.22,10100.0,19.5411,19.5604,19.5152,19.5152,10100.0
2008-12-15 12:35:00,30.21,30.21,30.1,30.11,9200.0,19.5088,19.5088,19.4377,19.4442,9200.0
2008-12-15 12:40:00,30.09,30.1,30.03,30.03,13600.0,19.4313,19.4377,19.3925,19.3925,13600.0
2008-12-15 12:45:00,30.05,30.06,29.95,29.95,30500.0,19.4054,19.4119,19.3409,19.3409,30500.0
2008-12-15 12:50:00,29.95,30.0,29.95,29.97,12100.0,19.3409,19.3732,19.3409,19.3538,12100.0
2008-12-15 12:55:00,29.96,30.01,29.95,29.99,24900.0,19.3473,19.3796,19.3409,19.3667,24900.0
2008-12-15 13:00:00,29.97,30.01,29.88,29.88,41900.0,19.3538,19.3796,19.2957,19.2957,41900.0
2008-12-15 13:05:00,29.88,29.91,29.72,29.72,36600.0,19.2957,19.315,19.1923,19.1923,36600.0
2008-12-15 13:10:00,29.72,29.81,29.7,29.79,19100.0,19.1923,19.2505,19.1794,19.2375,19100.0
2008-12-15 13:15:00,29.79,29.81,29.77,29.78,10900.0,19.2375,19.2505,19.2246,19.2311,10900.0
2008-12-15 13:20:00,29.8,29.95,29.8,29.93,19300.0,19.244,19.3409,19.244,19.3279,19300.0
2008-12-15 13:25:00,29.94,30.03,29.94,30.02,22100.0,19.3344,19.3925,19.3344,19.3861,22100.0
2008-12-15 13:30:00,30.0,30.11,29.99,30.11,11300.0,19.3732,19.4442,19.3667,19.4442,11300.0
2008-12-15 13:35:00,30.11,30.14,30.06,30.08,11200.0,19.4442,19.4636,19.4119,19.4248,11200.0
2008-12-15 13:40:00,30.08,30.18,30.08,30.12,24100.0,19.4248,19.4894,19.4248,19.4506,24100.0
2008-12-15 13:45:00,30.11,30.2,30.1,30.18,18700.0,19.4442,19.5023,19.4377,19.4894,18700.0
2008-12-15 13:50:00,30.17,30.19,30.04,30.19,24500.0,19.4829,19.4958,19.399,19.4958,24500.0
2008-12-15 13:55:00,30.17,30.22,30.16,30.2,32900.0,19.4829,19.5152,19.4765,19.5023,32900.0
2008-12-15 14:00:00,30.2,30.34,30.19,30.22,36700.0,19.5023,19.5927,19.4958,19.5152,36700.0
2008-12-15 14:05:00,30.21,30.24,30.15,30.18,19300.0,19.5088,19.5281,19.47,19.4894,19300.0
2008-12-15 14:10:00,30.18,30.23,30.08,30.09,20400.0,19.4894,19.5217,19.4248,19.4313,20400.0
2008-12-15 14:15:00,30.09,30.15,30.06,30.14,19400.0,19.4313,19.47,19.4119,19.4636,19400.0
2008-12-15 14:20:00,30.14,30.25,30.14,30.19,24800.0,19.4636,19.5346,19.4636,19.4958,24800.0
2008-12-15 14:25:00,30.19,30.27,30.06,30.06,24800.0,19.4958,19.5475,19.4119,19.4119,24800.0
2008-12-15 14:30:00,30.06,30.18,30.01,30.18,20500.0,19.4119,19.4894,19.3796,19.4894,20500.0
2008-12-15 14:35:00,30.18,30.21,30.11,30.12,17700.0,19.4894,19.5088,19.4442,19.4506,17700.0
2008-12-15 14:40:00,30.13,30.2,30.04,30.04,16200.0,19.4571,19.5023,19.399,19.399,16200.0
2008-12-15 14:45:00,30.01,30.12,30.0,30.12,21300.0,19.3796,19.4506,19.3732,19.4506,21300.0
2008-12-15 14:50:00,30.12,30.15,30.09,30.12,12700.0,19.4506,19.47,19.4313,19.4506,12700.0
2008-12-15 14:55:00,30.1,30.13,30.03,30.06,19300.0,19.4377,19.4571,19.3925,19.4119,19300.0
2008-12-15 15:00:00,30.05,30.14,30.01,30.1,21300.0,19.4054,19.4636,19.3796,19.4377,21300.0
2008-12-15 15:05:00,30.09,30.14,30.0,30.01,39200.0,19.4313,19.4636,19.3732,19.3796,39200.0
2008-12-15 15:10:00,30.01,30.03,29.87,29.91,42100.0,19.3796,19.3925,19.2892,19.315,42100.0
2008-12-15 15:15:00,29.89,29.95,29.82,29.83,32700.0,19.3021,19.3409,19.2569,19.2634,32700.0
2008-12-15 15:20:00,29.82,29.95,29.82,29.95,74500.0,19.2569,19.3409,19.2569,19.3409,74500.0
2008-12-15 15:25:00,29.93,29.97,29.84,29.91,45200.0,19.3279,19.3538,19.2698,19.315,45200.0
2008-12-15 15:30:00,29.91,30.02,29.83,30.01,41800.0,19.315,19.3861,19.2634,19.3796,41800.0
2008-12-15 15:35:00,30.01,30.3,30.01,30.17,98100.0,19.3796,19.5669,19.3796,19.4829,98100.0
2008-12-15 15:40:00,30.21,30.37,30.14,30.25,91800.0,19.5088,19.6121,19.4636,19.5346,91800.0
2008-12-15 15:45:00,30.25,30.37,30.17,30.25,96600.0,19.5346,19.6121,19.4829,19.5346,96600.0
2008-12-15 15:50:00,30.25,30.29,30.13,30.17,80500.0,19.5346,19.5604,19.4571,19.4829,80500.0
2008-12-15 15:55:00,30.18,30.26,30.16,30.19,88700.0,19.4894,19.5411,19.4765,19.4958,88700.0
2008-12-16 09:30:00,30.43,30.43,29.98,30.28,93900.0,19.6508,19.6508,19.3602,19.554,93900.0
2008-12-16 09:35:00,30.28,30.85,30.28,30.75,52800.0,19.554,19.9221,19.554,19.8575,52800.0
2008-12-16 09:40:00,30.78,30.89,30.74,30.8,39700.0,19.8769,19.9479,19.851,19.8898,39700.0
2008-12-16 09:45:00,30.8,30.87,30.75,30.75,50700.0,19.8898,19.935,19.8575,19.8575,50700.0
2008-12-16 09:50:00,30.75,30.85,30.63,30.71,28700.0,19.8575,19.9221,19.78,19.8316,28700.0
2008-12-16 09:55:00,30.71,30.76,30.62,30.67,33300.0,19.8316,19.8639,19.7735,19.8058,33300.0
2008-12-16 10:00:00,30.67,30.74,30.62,30.71,29100.0,19.8058,19.851,19.7735,19.8316,29100.0
2008-12-16 10:05:00,30.68,30.75,30.63,30.71,45300.0,19.8123,19.8575,19.78,19.8316,45300.0
2008-12-16 10:10:00,30.72,30.74,30.69,30.69,47300.0,19.8381,19.851,19.8187,19.8187,47300.0
2008-12-16 10:15:00,30.7,30.7,30.6,30.62,24300.0,19.8252,19.8252,19.7606,19.7735,24300.0
2008-12-16 10:20:00,30.6,30.72,30.57,30.69,21200.0,19.7606,19.8381,19.7412,19.8187,21200.0
2008-12-16 10:25:00,30.7,30.73,30.62,30.65,26700.0,19.8252,19.8446,19.7735,19.7929,26700.0
2008-12-16 10:30:00,30.65,30.68,30.6,30.65,27900.0,19.7929,19.8123,19.7606,19.7929,27900.0
2008-12-16 10:35:00,30.65,30.68,30.61,30.62,24900.0,19.7929,19.8123,19.7671,19.7735,24900.0
2008-12-16 10:40:00,30.62,30.65,30.59,30.65,23000.0,19.7735,19.7929,19.7542,19.7929,23000.0
2008-12-16 10:45:00,30.65,30.7,30.64,30.69,19700.0,19.7929,19.8252,19.7864,19.8187,19700.0
2008-12-16 10:50:00,30.7,30.77,30.69,30.74,51100.0,19.8252,19.8704,19.8187,19.851,51100.0
2008-12-16 10:55:00,30.74,30.75,30.69,30.74,20100.0,19.851,19.8575,19.8187,19.851,20100.0
2008-12-16 11:00:00,30.73,30.77,30.72,30.77,23600.0,19.8446,19.8704,19.8381,19.8704,23600.0
2008-12-16 11:05:00,30.77,30.85,30.75,30.8,43500.0,19.8704,19.9221,19.8575,19.8898,43500.0
2008-12-16 11:10:00,30.82,30.82,30.76,30.76,31600.0,19.9027,19.9027,19.8639,19.8639,31600.0
2008-12-16 11:15:00,30.77,30.82,30.76,30.79,34300.0,19.8704,19.9027,19.8639,19.8833,34300.0
2008-12-16 11:20:00,30.8,30.85,30.79,30.83,27000.0,19.8898,19.9221,19.8833,19.9091,27000.0
2008-12-16 11:25:00,30.82,30.85,30.76,30.84,14900.0,19.9027,19.9221,19.8639,19.9156,14900.0
2008-12-16 11:30:00,30.85,30.9,30.82,30.83,25000.0,19.9221,19.9543,19.9027,19.9091,25000.0
2008-12-16 11:35:00,30.83,30.88,30.83,30.83,19500.0,19.9091,19.9414,19.9091,19.9091,19500.0
2008-12-16 11:40:00,30.82,30.84,30.72,30.74,17700.0,19.9027,19.9156,19.8381,19.851,17700.0
2008-12-16 11:45:00,30.75,30.76,30.72,30.74,20800.0,19.8575,19.8639,19.8381,19.851,20800.0
2008-12-16 11:50:00,30.76,30.77,30.72,30.76,11700.0,19.8639,19.8704,19.8381,19.8639,11700.0
2008-12-16 11:55:00,30.76,30.84,30.75,30.83,20700.0,19.8639,19.9156,19.8575,19.9091,20700.0
2008-12-16 12:00:00,30.83,30.84,30.8,30.84,17200.0,19.9091,19.9156,19.8898,19.9156,17200.0
2008-12-16 12:05:00,30.84,30.84,30.77,30.79,18600.0,19.9156,19.9156,19.8704,19.8833,18600.0
2008-12-16 12:10:00,30.79,30.85,30.79,30.85,15100.0,19.8833,19.9221,19.8833,19.9221,15100.0
2008-12-16 12:15:00,30.86,30.91,30.86,30.88,28900.0,19.9285,19.9608,19.9285,19.9414,28900.0
2008-12-16 12:20:00,30.89,30.9,30.87,30.89,21700.0,19.9479,19.9543,19.935,19.9479,21700.0
2008-12-16 12:25:00,30.89,30.9,30.85,30.88,13900.0,19.9479,19.9543,19.9221,19.9414,13900.0
2008-12-16 12:30:00,30.89,30.93,30.87,30.91,30000.0,19.9479,19.9737,19.935,19.9608,30000.0
2008-12-16 12:35:00,30.91,30.93,30.86,30.93,26800.0,19.9608,19.9737,19.9285,19.9737,26800.0
2008-12-16 12:40:00,30.92,30.98,30.9,30.94,35100.0,19.9673,20.006,19.9543,19.9802,35100.0
2008-12-16 12:45:00,30.94,30.99,30.94,30.97,28300.0,19.9802,20.0125,19.9802,19.9995,28300.0
2008-12-16 12:50:00,30.99,30.99,30.95,30.99,18800.0,20.0125,20.0125,19.9866,20.0125,18800.0
2008-12-16 12:55:00,30.99,31.0,30.96,30.97,16300.0,20.0125,20.0189,19.9931,19.9995,16300.0
2008-12-16 13:00:00,30.98,30.99,30.94,30.97,15700.0,20.006,20.0125,19.9802,19.9995,15700.0
2008-12-16 13:05:00,30.98,31.0,30.96,30.99,45900.0,20.006,20.0189,19.9931,20.0125,45900.0
2008-12-16 13:10:00,30.99,31.03,30.96,31.03,30600.0,20.0125,20.0383,19.9931,20.0383,30600.0
2008-12-16 13:15:00,31.03,31.09,30.98,31.08,44400.0,20.0383,20.077,20.006,20.0706,44400.0
2008-12-16 13:20:00,31.08,31.12,31.06,31.07,34000.0,20.0706,20.0964,20.0577,20.0641,34000.0
2008-12-16 13:25:00,31.07,31.14,31.05,31.08,46400.0,20.0641,20.1093,20.0512,20.0706,46400.0
2008-12-16 13:30:00,31.07,31.09,30.98,30.99,35500.0,20.0641,20.077,20.006,20.0125,35500.0
2008-12-16 13:35:00,30.98,31.06,30.94,31.02,26700.0,20.006,20.0577,19.9802,20.0318,26700.0
2008-12-16 13:40:00,31.02,31.02,30.95,31.0,29800.0,20.0318,20.0318,19.9866,20.0189,29800.0
2008-12-16 13:45:00,31.01,31.06,30.97,30.97,24700.0,20.0254,20.0577,19.9995,19.9995,24700.0
2008-12-16 13:50:00,30.98,30.99,30.89,30.95,34500.0,20.006,20.0125,19.9479,19.9866,34500.0
2008-12-16 13:55:00,30.96,31.01,30.94,30.98,28700.0,19.9931,20.0254,19.9802,20.006,28700.0
2008-12-16 14:00:00,30.99,31.01,30.96,31.0,22800.0,20.0125,20.0254,19.9931,20.0189,22800.0
2008-12-16 14:05:00,30.99,31.03,30.93,30.96,20700.0,20.0125,20.0383,19.9737,19.9931,20700.0
2008-12-16 14:10:00,30.96,31.0,30.91,30.99,22700.0,19.9931,20.0189,19.9608,20.0125,22700.0
2008-12-16 14:15:00,30.98,31.0,30.96,30.98,22900.0,20.006,20.0189,19.9931,20.006,22900.0
2008-12-16 14:20:00,30.97,31.14,30.84,30.96,165200.0,19.9995,20.1093,19.9156,19.9931,165200.0
2008-12-16 14:25:00,30.93,31.2,30.92,31.2,87100.0,19.9737,20.1481,19.9673,20.1481,87100.0
2008-12-16 14:30:00,31.22,31.5,31.16,31.4,90200.0,20.161,20.3418,20.1222,20.2772,90200.0
2008-12-16 14:35:00,31.42,31.47,31.34,31.41,96300.0,20.2901,20.3224,20.2385,20.2837,96300.0
2008-12-16 14:40:00,31.39,31.4,31.08,31.22,67000.0,20.2708,20.2772,20.0706,20.161,67000.0
2008-12-16 14:45:00,31.22,31.29,31.09,31.26,125800.0,20.161,20.2062,20.077,20.1868,125800.0
2008-12-16 14:50:00,31.26,31.49,31.23,31.46,149900.0,20.1868,20.3354,20.1674,20.316,149900.0
2008-12-16 14:55:00,31.47,31.5,31.31,31.43,63000.0,20.3224,20.3418,20.2191,20.2966,63000.0
2008-12-16 15:00:00,31.44,31.49,31.15,31.18,61900.0,20.3031,20.3354,20.1158,20.1352,61900.0
2008-12-16 15:05:00,31.21,31.45,31.21,31.39,73100.0,20.1545,20.3095,20.1545,20.2708,73100.0
2008-12-16 15:10:00,31.37,31.6,31.36,31.57,89600.0,20.2579,20.4064,20.2514,20.387,89600.0
2008-12-16 15:15:00,31.59,32.09,31.57,31.87,280000.0,20.3999,20.7228,20.387,20.5807,280000.0
2008-12-16 15:20:00,31.88,31.97,31.68,31.73,225200.0,20.5872,20.6453,20.458,20.4903,225200.0
2008-12-16 15:25:00,31.72,31.77,31.58,31.59,110700.0,20.4839,20.5162,20.3935,20.3999,110700.0
2008-12-16 15:30:00,31.59,31.73,31.5,31.57,80200.0,20.3999,20.4903,20.3418,20.387,80200.0
2008-12-16 15:35:00,31.58,31.64,31.47,31.55,94800.0,20.3935,20.4322,20.3224,20.3741,94800.0
2008-12-16 15:40:00,31.55,31.75,31.51,31.74,152600.0,20.3741,20.5033,20.3483,20.4968,152600.0
2008-12-16 15:45:00,31.73,31.76,31.48,31.52,133700.0,20.4903,20.5097,20.3289,20.3547,133700.0
2008-12-16 15:50:00,31.53,31.68,31.5,31.6,130400.0,20.3612,20.458,20.3418,20.4064,130400.0
2008-12-16 15:55:00,31.61,31.77,31.59,31.7,159700.0,20.4128,20.5162,20.3999,20.471,159700.0
2008-12-17 09:30:00,31.44,31.72,31.12,31.12,34600.0,20.3031,20.4839,20.0964,20.0964,34600.0
2008-12-17 09:35:00,31.12,31.36,30.94,31.25,37700.0,20.0964,20.2514,19.9802,20.1804,37700.0
2008-12-17 09:40:00,31.26,31.3,31.1,31.19,40500.0,20.1868,20.2127,20.0835,20.1416,40500.0
2008-12-17 09:45:00,31.18,31.34,31.11,31.29,49400.0,20.1352,20.2385,20.09,20.2062,49400.0
2008-12-17 09:50:00,31.31,31.32,31.13,31.18,35900.0,20.2191,20.2256,20.1029,20.1352,35900.0
2008-12-17 09:55:00,31.19,31.21,31.05,31.21,34000.0,20.1416,20.1545,20.0512,20.1545,34000.0
2008-12-17 10:00:00,31.21,31.38,31.2,31.36,64500.0,20.1545,20.2643,20.1481,20.2514,64500.0
2008-12-17 10:05:00,31.34,31.44,31.24,31.25,119700.0,20.2385,20.3031,20.1739,20.1804,119700.0
2008-12-17 10:10:00,31.26,31.31,31.02,31.08,43500.0,20.1868,20.2191,20.0318,20.0706,43500.0
2008-12-17 10:15:00,31.07,31.07,30.87,30.93,52400.0,20.0641,20.0641,19.935,19.9737,52400.0
2008-12-17 10:20:00,30.94,31.01,30.93,30.95,19000.0,19.9802,20.0254,19.9737,19.9866,19000.0
2008-12-17 10:25:00,30.93,30.98,30.81,30.91,36600.0,19.9737,20.006,19.8962,19.9608,36600.0
2008-12-17 10:30:00,30.93,31.04,30.93,30.95,49000.0,19.9737,20.0448,19.9737,19.9866,49000.0
2008-12-17 10:35:00,30.94,31.16,30.92,31.07,61300.0,19.9802,20.1222,19.9673,20.0641,61300.0
2008-12-17 10:40:00,31.08,31.25,31.07,31.15,88700.0,20.0706,20.1804,20.0641,20.1158,88700.0
2008-12-17 10:45:00,31.15,31.24,31.15,31.17,73300.0,20.1158,20.1739,20.1158,20.1287,73300.0
2008-12-17 10:50:00,31.17,31.25,30.99,31.03,43600.0,20.1287,20.1804,20.0125,20.0383,43600.0
2008-12-17 10:55:00,31.02,31.16,31.02,31.09,40400.0,20.0318,20.1222,20.0318,20.077,40400.0
2008-12-17 11:00:00,31.1,31.23,31.06,31.17,41100.0,20.0835,20.1674,20.0577,20.1287,41100.0
2008-12-17 11:05:00,31.17,31.23,31.08,31.23,21600.0,20.1287,20.1674,20.0706,20.1674,21600.0
2008-12-17 11:10:00,31.22,31.24,31.17,31.22,24600.0,20.161,20.1739,20.1287,20.161,24600.0
2008-12-17 11:15:00,31.2,31.23,31.07,31.11,25600.0,20.1481,20.1674,20.0641,20.09,25600.0
2008-12-17 11:20:00,31.11,31.12,31.06,31.08,29600.0,20.09,20.0964,20.0577,20.0706,29600.0
2008-12-17 11:25:00,31.06,31.19,31.06,31.18,21500.0,20.0577,20.1416,20.0577,20.1352,21500.0
2008-12-17 11:30:00,31.18,31.28,31.13,31.14,24700.0,20.1352,20.1997,20.1029,20.1093,24700.0
2008-12-17 11:35:00,31.14,31.26,31.1,31.25,21000.0,20.1093,20.1868,20.0835,20.1804,21000.0
2008-12-17 11:40:00,31.23,31.42,31.23,31.38,22000.0,20.1674,20.2901,20.1674,20.2643,22000.0
2008-12-17 11:45:00,31.39,31.42,31.33,31.33,10900.0,20.2708,20.2901,20.232,20.232,10900.0
2008-12-17 11:50:00,31.32,31.39,31.25,31.25,20600.0,20.2256,20.2708,20.1804,20.1804,20600.0
2008-12-17 11:55:00,31.24,31.39,31.24,31.36,9700.0,20.1739,20.2708,20.1739,20.2514,9700.0
2008-12-17 12:00:00,31.36,31.37,31.28,31.36,23800.0,20.2514,20.2579,20.1997,20.2514,23800.0
2008-12-17 12:05:00,31.36,31.53,31.36,31.51,29400.0,20.2514,20.3612,20.2514,20.3483,29400.0
2008-12-17 12:10:00,31.52,31.65,31.51,31.6,45700.0,20.3547,20.4387,20.3483,20.4064,45700.0
2008-12-17 12:15:00,31.59,31.66,31.57,31.65,14700.0,20.3999,20.4451,20.387,20.4387,14700.0
2008-12-17 12:20:00,31.65,31.69,31.59,31.62,36800.0,20.4387,20.4645,20.3999,20.4193,36800.0
2008-12-17 12:25:00,31.62,31.67,31.6,31.63,24300.0,20.4193,20.4516,20.4064,20.4258,24300.0
2008-12-17 12:30:00,31.6,31.61,31.44,31.44,24400.0,20.4064,20.4128,20.3031,20.3031,24400.0
2008-12-17 12:35:00,31.45,31.48,31.34,31.34,15700.0,20.3095,20.3289,20.2385,20.2385,15700.0
2008-12-17 12:40:00,31.35,31.39,31.3,31.31,13200.0,20.2449,20.2708,20.2127,20.2191,13200.0
2008-12-17 12:45:00,31.32,31.38,31.25,31.37,28800.0,20.2256,20.2643,20.1804,20.2579,28800.0
2008-12-17 12:50:00,31.36,31.52,31.36,31.48,41000.0,20.2514,20.3547,20.2514,20.3289,41000.0
2008-12-17 12:55:00,31.47,31.5,31.31,31.32,31800.0,20.3224,20.3418,20.2191,20.2256,31800.0
2008-12-17 13:00:00,31.32,31.39,31.27,31.37,27900.0,20.2256,20.2708,20.1933,20.2579,27900.0
2008-12-17 13:05:00,31.38,31.42,31.33,31.41,28800.0,20.2643,20.2901,20.232,20.2837,28800.0
2008-12-17 13:10:00,31.41,31.46,31.36,31.36,17400.0,20.2837,20.316,20.2514,20.2514,17400.0
2008-12-17 13:15:00,31.37,31.52,31.35,31.46,25200.0,20.2579,20.3547,20.2449,20.316,25200.0
2008-12-17 13:20:00,31.46,31.62,31.46,31.62,19600.0,20.316,20.4193,20.316,20.4193,19600.0
2008-12-17 13:25:00,31.62,31.65,31.51,31.54,35000.0,20.4193,20.4387,20.3483,20.3676,35000.0
2008-12-17 13:30:00,31.52,31.65,31.51,31.61,19900.0,20.3547,20.4387,20.3483,20.4128,19900.0
2008-12-17 13:35:00,31.6,31.71,31.6,31.7,30700.0,20.4064,20.4774,20.4064,20.471,30700.0
2008-12-17 13:40:00,31.69,31.74,31.66,31.7,31300.0,20.4645,20.4968,20.4451,20.471,31300.0
2008-12-17 13:45:00,31.7,31.83,31.68,31.7,43100.0,20.471,20.5549,20.458,20.471,43100.0
2008-12-17 13:50:00,31.68,31.69,31.61,31.62,52200.0,20.458,20.4645,20.4128,20.4193,52200.0
2008-12-17 13:55:00,31.62,31.62,31.5,31.51,35100.0,20.4193,20.4193,20.3418,20.3483,35100.0
2008-12-17 14:00:00,31.52,31.59,31.5,31.55,27400.0,20.3547,20.3999,20.3418,20.3741,27400.0
2008-12-17 14:05:00,31.55,31.57,31.5,31.56,22500.0,20.3741,20.387,20.3418,20.3806,22500.0
2008-12-17 14:10:00,31.57,31.65,31.54,31.65,34200.0,20.387,20.4387,20.3676,20.4387,34200.0
2008-12-17 14:15:00,31.64,31.72,31.59,31.6,29900.0,20.4322,20.4839,20.3999,20.4064,29900.0
2008-12-17 14:20:00,31.62,31.66,31.52,31.57,31600.0,20.4193,20.4451,20.3547,20.387,31600.0
2008-12-17 14:25:00,31.56,31.6,31.42,31.43,20500.0,20.3806,20.4064,20.2901,20.2966,20500.0
2008-12-17 14:30:00,31.44,31.5,31.36,31.37,30300.0,20.3031,20.3418,20.2514,20.2579,30300.0
2008-12-17 14:35:00,31.36,31.43,31.32,31.41,77300.0,20.2514,20.2966,20.2256,20.2837,77300.0
2008-12-17 14:40:00,31.4,31.41,31.35,31.35,39100.0,20.2772,20.2837,20.2449,20.2449,39100.0
2008-12-17 14:45:00,31.34,31.52,31.29,31.52,45100.0,20.2385,20.3547,20.2062,20.3547,45100.0
2008-12-17 14:50:00,31.52,31.59,31.43,31.44,34500.0,20.3547,20.3999,20.2966,20.3031,34500.0
2008-12-17 14:55:00,31.45,31.57,31.38,31.57,39900.0,20.3095,20.387,20.2643,20.387,39900.0
2008-12-17 15:00:00,31.58,31.71,31.58,31.68,54300.0,20.3935,20.4774,20.3935,20.458,54300.0
2008-12-17 15:05:00,31.68,31.71,31.63,31.67,78300.0,20.458,20.4774,20.4258,20.4516,78300.0
2008-12-17 15:10:00,31.68,31.71,31.59,31.68,93400.0,20.458,20.4774,20.3999,20.458,93400.0
2008-12-17 15:15:00,31.68,31.79,31.65,31.74,90700.0,20.458,20.5291,20.4387,20.4968,90700.0
2008-12-17 15:20:00,31.75,31.78,31.64,31.69,79900.0,20.5033,20.5226,20.4322,20.4645,79900.0
2008-12-17 15:25:00,31.69,31.69,31.53,31.61,55000.0,20.4645,20.4645,20.3612,20.4128,55000.0
2008-12-17 15:30:00,31.61,31.61,31.49,31.59,72100.0,20.4128,20.4128,20.3354,20.3999,72100.0
2008-12-17 15:35:00,31.59,31.66,31.5,31.54,71200.0,20.3999,20.4451,20.3418,20.3676,71200.0
2008-12-17 15:40:00,31.54,31.72,31.54,31.69,102100.0,20.3676,20.4839,20.3676,20.4645,102100.0
2008-12-17 15:45:00,31.71,31.88,31.65,31.87,107700.0,20.4774,20.5872,20.4387,20.5807,107700.0
2008-12-17 15:50:00,31.88,31.89,31.62,31.66,82400.0,20.5872,20.5937,20.4193,20.4451,82400.0
2008-12-17 15:55:00,31.66,31.66,31.42,31.42,145500.0,20.4451,20.4451,20.2901,20.2901,145500.0
2008-12-18 09:30:00,31.61,31.69,31.47,31.55,28600.0,20.4128,20.4645,20.3224,20.3741,28600.0
2008-12-18 09:35:00,31.6,31.75,31.55,31.59,25700.0,20.4064,20.5033,20.3741,20.3999,25700.0
2008-12-18 09:40:00,31.59,31.74,31.56,31.62,25200.0,20.3999,20.4968,20.3806,20.4193,25200.0
2008-12-18 09:45:00,31.62,31.65,31.49,31.51,26200.0,20.4193,20.4387,20.3354,20.3483,26200.0
2008-12-18 09:50:00,31.53,31.59,31.44,31.56,36500.0,20.3612,20.3999,20.3031,20.3806,36500.0
2008-12-18 09:55:00,31.56,31.64,31.55,31.56,21900.0,20.3806,20.4322,20.3741,20.3806,21900.0
2008-12-18 10:00:00,31.58,31.84,31.58,31.76,41600.0,20.3935,20.5614,20.3935,20.5097,41600.0
2008-12-18 10:05:00,31.76,31.79,31.72,31.79,48900.0,20.5097,20.5291,20.4839,20.5291,48900.0
2008-12-18 10:10:00,31.81,31.88,31.75,31.84,38600.0,20.542,20.5872,20.5033,20.5614,38600.0
2008-12-18 10:15:00,31.85,31.88,31.64,31.67,59800.0,20.5678,20.5872,20.4322,20.4516,59800.0
2008-12-18 10:20:00,31.67,31.9,31.62,31.84,39900.0,20.4516,20.6001,20.4193,20.5614,39900.0
2008-12-18 10:25:00,31.84,31.94,31.83,31.9,42300.0,20.5614,20.6259,20.5549,20.6001,42300.0
2008-12-18 10:30:00,31.9,32.0,31.9,32.0,24400.0,20.6001,20.6647,20.6001,20.6647,24400.0
2008-12-18 10:35:00,32.0,32.07,31.98,32.05,41200.0,20.6647,20.7099,20.6518,20.697,41200.0
2008-12-18 10:40:00,32.08,32.12,32.04,32.11,27800.0,20.7164,20.7422,20.6905,20.7357,27800.0
2008-12-18 10:45:00,32.09,32.13,32.04,32.1,26300.0,20.7228,20.7486,20.6905,20.7293,26300.0
2008-12-18 10:50:00,32.11,32.19,32.09,32.17,36600.0,20.7357,20.7874,20.7228,20.7745,36600.0
2008-12-18 10:55:00,32.17,32.17,32.05,32.1,26200.0,20.7745,20.7745,20.697,20.7293,26200.0
2008-12-18 11:00:00,32.09,32.16,32.07,32.15,25100.0,20.7228,20.768,20.7099,20.7616,25100.0
2008-12-18 11:05:00,32.16,32.18,32.05,32.08,22100.0,20.768,20.7809,20.697,20.7164,22100.0
2008-12-18 11:10:00,32.06,32.06,31.92,31.94,22200.0,20.7034,20.7034,20.613,20.6259,22200.0
2008-12-18 11:15:00,31.94,32.07,31.92,32.0,22600.0,20.6259,20.7099,20.613,20.6647,22600.0
2008-12-18 11:20:00,32.0,32.02,31.92,31.96,32000.0,20.6647,20.6776,20.613,20.6389,32000.0
2008-12-18 11:25:00,31.96,31.98,31.84,31.91,19500.0,20.6389,20.6518,20.5614,20.6066,19500.0
2008-12-18 11:30:00,31.92,31.94,31.84,31.9,23200.0,20.613,20.6259,20.5614,20.6001,23200.0
2008-12-18 11:35:00,31.91,31.91,31.78,31.85,24000.0,20.6066,20.6066,20.5226,20.5678,24000.0
2008-12-18 11:40:00,31.86,31.9,31.85,31.86,13800.0,20.5743,20.6001,20.5678,20.5743,13800.0
2008-12-18 11:45:00,31.87,31.96,31.87,31.92,26700.0,20.5807,20.6389,20.5807,20.613,26700.0
2008-12-18 11:50:00,31.92,31.95,31.88,31.93,21100.0,20.613,20.6324,20.5872,20.6195,21100.0
2008-12-18 11:55:00,31.92,31.96,31.9,31.94,16600.0,20.613,20.6389,20.6001,20.6259,16600.0
2008-12-18 12:00:00,31.93,32.0,31.85,31.87,18100.0,20.6195,20.6647,20.5678,20.5807,18100.0
2008-12-18 12:05:00,31.86,31.86,31.8,31.8,11600.0,20.5743,20.5743,20.5355,20.5355,11600.0
2008-12-18 12:10:00,31.81,31.89,31.8,31.88,20600.0,20.542,20.5937,20.5355,20.5872,20600.0
2008-12-18 12:15:00,31.88,31.93,31.87,31.92,13400.0,20.5872,20.6195,20.5807,20.613,13400.0
2008-12-18 12:20:00,31.95,31.95,31.77,31.81,28000.0,20.6324,20.6324,20.5162,20.542,28000.0
2008-12-18 12:25:00,31.81,31.81,31.74,31.76,15900.0,20.542,20.542,20.4968,20.5097,15900.0
2008-12-18 12:30:00,31.77,31.89,31.75,31.85,17600.0,20.5162,20.5937,20.5033,20.5678,17600.0
2008-12-18 12:35:00,31.85,31.88,31.84,31.86,10100.0,20.5678,20.5872,20.5614,20.5743,10100.0
2008-12-18 12:40:00,31.87,31.99,31.87,31.96,17300.0,20.5807,20.6582,20.5807,20.6389,17300.0
2008-12-18 12:45:00,31.98,31.99,31.93,31.99,12800.0,20.6518,20.6582,20.6195,20.6582,12800.0
2008-12-18 12:50:00,31.99,31.99,31.95,31.95,16300.0,20.6582,20.6582,20.6324,20.6324,16300.0
2008-12-18 12:55:00,31.95,31.99,31.94,31.99,16600.0,20.6324,20.6582,20.6259,20.6582,16600.0
2008-12-18 13:00:00,31.99,32.0,31.95,31.95,19400.0,20.6582,20.6647,20.6324,20.6324,19400.0
2008-12-18 13:05:00,31.94,31.99,31.94,31.96,14500.0,20.6259,20.6582,20.6259,20.6389,14500.0
2008-12-18 13:10:00,31.96,31.98,31.94,31.98,26200.0,20.6389,20.6518,20.6259,20.6518,26200.0
2008-12-18 13:15:00,31.99,32.01,31.97,31.98,16900.0,20.6582,20.6712,20.6453,20.6518,16900.0
2008-12-18 13:20:00,31.97,31.97,31.93,31.93,16600.0,20.6453,20.6453,20.6195,20.6195,16600.0
2008-12-18 13:25:00,31.93,31.93,31.89,31.9,17000.0,20.6195,20.6195,20.5937,20.6001,17000.0
2008-12-18 13:30:00,31.89,31.97,31.89,31.96,19100.0,20.5937,20.6453,20.5937,20.6389,19100.0
2008-12-18 13:35:00,31.97,32.0,31.91,31.93,26200.0,20.6453,20.6647,20.6066,20.6195,26200.0
2008-12-18 13:40:00,31.94,31.95,31.84,31.84,17500.0,20.6259,20.6324,20.5614,20.5614,17500.0
2008-12-18 13:45:00,31.85,31.87,31.74,31.75,43600.0,20.5678,20.5807,20.4968,20.5033,43600.0
2008-12-18 13:50:00,31.75,31.76,31.64,31.67,38400.0,20.5033,20.5097,20.4322,20.4516,38400.0
2008-12-18 13:55:00,31.68,31.7,31.57,31.63,40300.0,20.458,20.471,20.387,20.4258,40300.0
2008-12-18 14:00:00,31.63,31.69,31.54,31.63,43800.0,20.4258,20.4645,20.3676,20.4258,43800.0
2008-12-18 14:05:00,31.63,31.65,31.56,31.56,25100.0,20.4258,20.4387,20.3806,20.3806,25100.0
2008-12-18 14:10:00,31.57,31.64,31.56,31.61,35400.0,20.387,20.4322,20.3806,20.4128,35400.0
2008-12-18 14:15:00,31.62,31.65,31.51,31.52,23700.0,20.4193,20.4387,20.3483,20.3547,23700.0
2008-12-18 14:20:00,31.51,31.56,31.25,31.28,64800.0,20.3483,20.3806,20.1804,20.1997,64800.0
2008-12-18 14:25:00,31.27,31.4,31.27,31.35,27200.0,20.1933,20.2772,20.1933,20.2449,27200.0
2008-12-18 14:30:00,31.35,31.36,31.21,31.29,46700.0,20.2449,20.2514,20.1545,20.2062,46700.0
2008-12-18 14:35:00,31.29,31.44,31.27,31.44,32400.0,20.2062,20.3031,20.1933,20.3031,32400.0
2008-12-18 14:40:00,31.43,31.49,31.41,31.43,36900.0,20.2966,20.3354,20.2837,20.2966,36900.0
2008-12-18 14:45:00,31.4,31.61,31.35,31.53,48200.0,20.2772,20.4128,20.2449,20.3612,48200.0
2008-12-18 14:50:00,31.49,31.6,31.49,31.58,31600.0,20.3354,20.4064,20.3354,20.3935,31600.0
2008-12-18 14:55:00,31.57,31.57,31.43,31.43,29900.0,20.387,20.387,20.2966,20.2966,29900.0
2008-12-18 15:00:00,31.45,31.46,31.32,31.43,26700.0,20.3095,20.316,20.2256,20.2966,26700.0
2008-12-18 15:05:00,31.42,31.46,31.34,31.38,22900.0,20.2901,20.316,20.2385,20.2643,22900.0
2008-12-18 15:10:00,31.38,31.38,31.13,31.15,32800.0,20.2643,20.2643,20.1029,20.1158,32800.0
2008-12-18 15:15:00,31.15,31.2,31.11,31.17,45600.0,20.1158,20.1481,20.09,20.1287,45600.0
2008-12-18 15:20:00,31.16,31.16,30.83,30.94,78600.0,20.1222,20.1222,19.9091,19.9802,78600.0
2008-12-18 15:25:00,30.95,30.96,30.85,30.91,45600.0,19.9866,19.9931,19.9221,19.9608,45600.0
2008-12-18 15:30:00,30.9,30.96,30.83,30.93,90500.0,19.9543,19.9931,19.9091,19.9737,90500.0
2008-12-18 15:35:00,30.93,31.17,30.93,31.04,77100.0,19.9737,20.1287,19.9737,20.0448,77100.0
2008-12-18 15:40:00,31.03,31.24,31.02,31.12,99300.0,20.0383,20.1739,20.0318,20.0964,99300.0
2008-12-18 15:45:00,31.1,31.27,31.04,31.21,77800.0,20.0835,20.1933,20.0448,20.1545,77800.0
2008-12-18 15:50:00,31.21,31.33,31.16,31.17,92200.0,20.1545,20.232,20.1222,20.1287,92200.0
2008-12-18 15:55:00,31.18,31.27,31.14,31.2,116800.0,20.1352,20.1933,20.1093,20.1481,116800.0
2008-12-19 09:30:00,32.73,32.73,31.23,31.62,1056300.0,21.1361,21.1361,20.1674,20.4193,1056300.0
2008-12-19 09:35:00,31.61,31.7,31.21,31.28,60500.0,20.4128,20.471,20.1545,20.1997,60500.0
2008-12-19 09:40:00,31.26,31.49,31.25,31.43,26500.0,20.1868,20.3354,20.1804,20.2966,26500.0
2008-12-19 09:45:00,31.44,31.5,31.41,31.47,32000.0,20.3031,20.3418,20.2837,20.3224,32000.0
2008-12-19 09:50:00,31.47,31.5,31.38,31.39,22500.0,20.3224,20.3418,20.2643,20.2708,22500.0
2008-12-19 09:55:00,31.4,31.45,31.31,31.39,14600.0,20.2772,20.3095,20.2191,20.2708,14600.0
2008-12-19 10:00:00,31.39,31.49,31.39,31.47,17800.0,20.2708,20.3354,20.2708,20.3224,17800.0
2008-12-19 10:05:00,31.47,31.49,31.4,31.42,20100.0,20.3224,20.3354,20.2772,20.2901,20100.0
2008-12-19 10:10:00,31.43,31.55,31.38,31.53,37800.0,20.2966,20.3741,20.2643,20.3612,37800.0
2008-12-19 10:15:00,31.53,31.65,31.53,31.61,30500.0,20.3612,20.4387,20.3612,20.4128,30500.0
2008-12-19 10:20:00,31.64,31.77,31.64,31.75,39200.0,20.4322,20.5162,20.4322,20.5033,39200.0
2008-12-19 10:25:00,31.76,31.8,31.64,31.78,36400.0,20.5097,20.5355,20.4322,20.5226,36400.0
2008-12-19 10:30:00,31.8,31.85,31.74,31.83,54400.0,20.5355,20.5678,20.4968,20.5549,54400.0
2008-12-19 10:35:00,31.83,31.89,31.78,31.85,32500.0,20.5549,20.5937,20.5226,20.5678,32500.0
2008-12-19 10:40:00,31.86,31.96,31.81,31.9,67900.0,20.5743,20.6389,20.542,20.6001,67900.0
2008-12-19 10:45:00,31.89,31.97,31.84,31.94,32600.0,20.5937,20.6453,20.5614,20.6259,32600.0
2008-12-19 10:50:00,31.93,31.98,31.9,31.96,16900.0,20.6195,20.6518,20.6001,20.6389,16900.0
2008-12-19 10:55:00,31.96,31.98,31.69,31.78,42600.0,20.6389,20.6518,20.4645,20.5226,42600.0
2008-12-19 11:00:00,31.78,31.83,31.75,31.78,31000.0,20.5226,20.5549,20.5033,20.5226,31000.0
2008-12-19 11:05:00,31.8,31.87,31.77,31.81,35100.0,20.5355,20.5807,20.5162,20.542,35100.0
2008-12-19 11:10:00,31.81,31.83,31.77,31.78,32500.0,20.542,20.5549,20.5162,20.5226,32500.0
2008-12-19 11:15:00,31.78,31.89,31.75,31.88,22200.0,20.5226,20.5937,20.5033,20.5872,22200.0
2008-12-19 11:20:00,31.88,31.94,31.8,31.86,41000.0,20.5872,20.6259,20.5355,20.5743,41000.0
2008-12-19 11:25:00,31.86,31.86,31.78,31.81,17700.0,20.5743,20.5743,20.5226,20.542,17700.0
2008-12-19 11:30:00,31.81,31.9,31.81,31.86,17900.0,20.542,20.6001,20.542,20.5743,17900.0
2008-12-19 11:35:00,31.86,31.96,31.86,31.88,17100.0,20.5743,20.6389,20.5743,20.5872,17100.0
2008-12-19 11:40:00,31.87,31.91,31.68,31.7,34300.0,20.5807,20.6066,20.458,20.471,34300.0
2008-12-19 11:45:00,31.7,31.73,31.67,31.72,20900.0,20.471,20.4903,20.4516,20.4839,20900.0
2008-12-19 11:50:00,31.69,31.71,31.61,31.66,19200.0,20.4645,20.4774,20.4128,20.4451,19200.0
2008-12-19 11:55:00,31.67,31.69,31.55,31.58,30200.0,20.4516,20.4645,20.3741,20.3935,30200.0
2008-12-19 12:00:00,31.57,31.63,31.46,31.52,26900.0,20.387,20.4258,20.316,20.3547,26900.0
2008-12-19 12:05:00,31.53,31.53,31.38,31.42,40100.0,20.3612,20.3612,20.2643,20.2901,40100.0
2008-12-19 12:10:00,31.44,31.63,31.44,31.59,29800.0,20.3031,20.4258,20.3031,20.3999,29800.0
2008-12-19 12:15:00,31.6,31.6,31.49,31.49,18400.0,20.4064,20.4064,20.3354,20.3354,18400.0
2008-12-19 12:20:00,31.48,31.5,31.39,31.45,25900.0,20.3289,20.3418,20.2708,20.3095,25900.0
2008-12-19 12:25:00,31.47,31.56,31.45,31.54,23000.0,20.3224,20.3806,20.3095,20.3676,23000.0
2008-12-19 12:30:00,31.54,31.6,31.52,31.58,20600.0,20.3676,20.4064,20.3547,20.3935,20600.0
2008-12-19 12:35:00,31.56,31.56,31.48,31.5,17800.0,20.3806,20.3806,20.3289,20.3418,17800.0
2008-12-19 12:40:00,31.51,31.51,31.4,31.43,15100.0,20.3483,20.3483,20.2772,20.2966,15100.0
2008-12-19 12:45:00,31.42,31.54,31.4,31.54,15100.0,20.2901,20.3676,20.2772,20.3676,15100.0
2008-12-19 12:50:00,31.52,31.53,31.44,31.49,12600.0,20.3547,20.3612,20.3031,20.3354,12600.0
2008-12-19 12:55:00,31.49,31.49,31.39,31.42,21600.0,20.3354,20.3354,20.2708,20.2901,21600.0
2008-12-19 13:00:00,31.39,31.44,31.35,31.42,30400.0,20.2708,20.3031,20.2449,20.2901,30400.0
2008-12-19 13:05:00,31.43,31.45,31.35,31.37,34700.0,20.2966,20.3095,20.2449,20.2579,34700.0
2008-12-19 13:10:00,31.38,31.45,31.35,31.43,53300.0,20.2643,20.3095,20.2449,20.2966,53300.0
2008-12-19 13:15:00,31.43,31.5,31.42,31.47,19400.0,20.2966,20.3418,20.2901,20.3224,19400.0
2008-12-19 13:20:00,31.46,31.54,31.46,31.52,19600.0,20.316,20.3676,20.316,20.3547,19600.0
2008-12-19 13:25:00,31.52,31.56,31.5,31.53,22800.0,20.3547,20.3806,20.3418,20.3612,22800.0
2008-12-19 13:30:00,31.52,31.57,31.52,31.56,13800.0,20.3547,20.387,20.3547,20.3806,13800.0
2008-12-19 13:35:00,31.58,31.59,31.49,31.5,21800.0,20.3935,20.3999,20.3354,20.3418,21800.0
2008-12-19 13:40:00,31.5,31.53,31.46,31.51,41800.0,20.3418,20.3612,20.316,20.3483,41800.0
2008-12-19 13:45:00,31.52,31.53,31.45,31.45,11600.0,20.3547,20.3612,20.3095,20.3095,11600.0
2008-12-19 13:50:00,31.44,31.45,31.35,31.42,26600.0,20.3031,20.3095,20.2449,20.2901,26600.0
2008-12-19 13:55:00,31.41,31.42,31.37,31.38,20300.0,20.2837,20.2901,20.2579,20.2643,20300.0
2008-12-19 14:00:00,31.37,31.43,31.35,31.42,28800.0,20.2579,20.2966,20.2449,20.2901,28800.0
2008-12-19 14:05:00,31.42,31.43,31.35,31.38,29000.0,20.2901,20.2966,20.2449,20.2643,29000.0
2008-12-19 14:10:00,31.38,31.4,31.28,31.3,30600.0,20.2643,20.2772,20.1997,20.2127,30600.0
2008-12-19 14:15:00,31.31,31.4,31.31,31.31,23900.0,20.2191,20.2772,20.2191,20.2191,23900.0
2008-12-19 14:20:00,31.31,31.32,31.21,31.24,29800.0,20.2191,20.2256,20.1545,20.1739,29800.0
2008-12-19 14:25:00,31.22,31.3,31.21,31.26,21800.0,20.161,20.2127,20.1545,20.1868,21800.0
2008-12-19 14:30:00,31.25,31.34,31.23,31.3,14200.0,20.1804,20.2385,20.1674,20.2127,14200.0
2008-12-19 14:35:00,31.31,31.38,31.27,31.35,20100.0,20.2191,20.2643,20.1933,20.2449,20100.0
2008-12-19 14:40:00,31.35,31.42,31.34,31.4,23200.0,20.2449,20.2901,20.2385,20.2772,23200.0
2008-12-19 14:45:00,31.4,31.5,31.4,31.49,19000.0,20.2772,20.3418,20.2772,20.3354,19000.0
2008-12-19 14:50:00,31.48,31.5,31.32,31.36,26100.0,20.3289,20.3418,20.2256,20.2514,26100.0
2008-12-19 14:55:00,31.34,31.41,31.29,31.32,21100.0,20.2385,20.2837,20.2062,20.2256,21100.0
2008-12-19 15:00:00,31.32,31.36,31.27,31.35,34900.0,20.2256,20.2514,20.1933,20.2449,34900.0
2008-12-19 15:05:00,31.35,31.4,31.31,31.37,31700.0,20.2449,20.2772,20.2191,20.2579,31700.0
2008-12-19 15:10:00,31.36,31.38,31.23,31.27,49800.0,20.2514,20.2643,20.1674,20.1933,49800.0
2008-12-19 15:15:00,31.26,31.27,31.19,31.24,28400.0,20.1868,20.1933,20.1416,20.1739,28400.0
2008-12-19 15:20:00,31.24,31.26,31.14,31.26,52400.0,20.1739,20.1868,20.1093,20.1868,52400.0
2008-12-19 15:25:00,31.25,31.33,31.2,31.31,49500.0,20.1804,20.232,20.1481,20.2191,49500.0
2008-12-19 15:30:00,31.3,31.32,31.13,31.13,52100.0,20.2127,20.2256,20.1029,20.1029,52100.0
2008-12-19 15:35:00,31.13,31.26,31.11,31.16,65600.0,20.1029,20.1868,20.09,20.1222,65600.0
2008-12-19 15:40:00,31.16,31.25,31.12,31.17,58700.0,20.1222,20.1804,20.0964,20.1287,58700.0
2008-12-19 15:45:00,31.18,31.24,31.13,31.21,56600.0,20.1352,20.1739,20.1029,20.1545,56600.0
2008-12-19 15:50:00,31.21,31.31,31.21,31.31,106000.0,20.1545,20.2191,20.1545,20.2191,106000.0
2008-12-19 15:55:00,31.3,31.31,31.22,31.22,141500.0,20.2127,20.2191,20.161,20.161,141500.0
2008-12-22 09:30:00,31.25,31.54,30.93,31.3,43100.0,20.1804,20.3676,19.9737,20.2127,43100.0
2008-12-22 09:35:00,31.29,31.34,31.14,31.17,11200.0,20.2062,20.2385,20.1093,20.1287,11200.0
2008-12-22 09:40:00,31.13,31.13,31.0,31.04,13700.0,20.1029,20.1029,20.0189,20.0448,13700.0
2008-12-22 09:45:00,31.04,31.31,31.03,31.28,19500.0,20.0448,20.2191,20.0383,20.1997,19500.0
2008-12-22 09:50:00,31.28,31.33,31.13,31.21,24000.0,20.1997,20.232,20.1029,20.1545,24000.0
2008-12-22 09:55:00,31.22,31.28,31.18,31.23,16800.0,20.161,20.1997,20.1352,20.1674,16800.0
2008-12-22 10:00:00,31.26,31.33,31.18,31.18,24800.0,20.1868,20.232,20.1352,20.1352,24800.0
2008-12-22 10:05:00,31.18,31.22,31.07,31.21,21000.0,20.1352,20.161,20.0641,20.1545,21000.0
2008-12-22 10:10:00,31.21,31.22,31.11,31.16,18700.0,20.1545,20.161,20.09,20.1222,18700.0
2008-12-22 10:15:00,31.16,31.27,31.14,31.27,29200.0,20.1222,20.1933,20.1093,20.1933,29200.0
2008-12-22 10:20:00,31.28,31.3,31.17,31.19,15800.0,20.1997,20.2127,20.1287,20.1416,15800.0
2008-12-22 10:25:00,31.19,31.29,31.17,31.29,9100.0,20.1416,20.2062,20.1287,20.2062,9100.0
2008-12-22 10:30:00,31.29,31.35,31.28,31.34,19000.0,20.2062,20.2449,20.1997,20.2385,19000.0
2008-12-22 10:35:00,31.36,31.41,31.36,31.36,14500.0,20.2514,20.2837,20.2514,20.2514,14500.0
2008-12-22 10:40:00,31.37,31.4,31.22,31.34,20800.0,20.2579,20.2772,20.161,20.2385,20800.0
2008-12-22 10:45:00,31.3,31.39,31.3,31.38,16600.0,20.2127,20.2708,20.2127,20.2643,16600.0
2008-12-22 10:50:00,31.37,31.4,31.36,31.39,11000.0,20.2579,20.2772,20.2514,20.2708,11000.0
2008-12-22 10:55:00,31.38,31.39,31.33,31.35,12400.0,20.2643,20.2708,20.232,20.2449,12400.0
2008-12-22 11:00:00,31.36,31.36,31.17,31.19,15900.0,20.2514,20.2514,20.1287,20.1416,15900.0
2008-12-22 11:05:00,31.18,31.21,31.17,31.19,6600.0,20.1352,20.1545,20.1287,20.1416,6600.0
2008-12-22 11:10:00,31.2,31.24,31.2,31.22,8100.0,20.1481,20.1739,20.1481,20.161,8100.0
2008-12-22 11:15:00,31.21,31.24,31.13,31.2,11200.0,20.1545,20.1739,20.1029,20.1481,11200.0
2008-12-22 11:20:00,31.2,31.2,31.0,31.02,21800.0,20.1481,20.1481,20.0189,20.0318,21800.0
2008-12-22 11:25:00,31.02,31.05,30.99,30.99,10400.0,20.0318,20.0512,20.0125,20.0125,10400.0
2008-12-22 11:30:00,31.0,31.02,30.93,30.96,33700.0,20.0189,20.0318,19.9737,19.9931,33700.0
2008-12-22 11:35:00,30.94,30.97,30.87,30.96,13600.0,19.9802,19.9995,19.935,19.9931,13600.0
2008-12-22 11:40:00,30.97,30.99,30.92,30.95,10800.0,19.9995,20.0125,19.9673,19.9866,10800.0
2008-12-22 11:45:00,30.94,31.04,30.94,31.02,14900.0,19.9802,20.0448,19.9802,20.0318,14900.0
2008-12-22 11:50:00,31.01,31.03,30.98,30.99,11000.0,20.0254,20.0383,20.006,20.0125,11000.0
2008-12-22 11:55:00,31.0,31.03,30.96,31.01,14100.0,20.0189,20.0383,19.9931,20.0254,14100.0
2008-12-22 12:00:00,31.02,31.03,30.93,30.93,12100.0,20.0318,20.0383,19.9737,19.9737,12100.0
2008-12-22 12:05:00,30.95,31.03,30.92,30.92,9900.0,19.9866,20.0383,19.9673,19.9673,9900.0
2008-12-22 12:10:00,30.92,31.07,30.92,31.07,10900.0,19.9673,20.0641,19.9673,20.0641,10900.0
2008-12-22 12:15:00,31.07,31.22,31.04,31.22,25000.0,20.0641,20.161,20.0448,20.161,25000.0
2008-12-22 12:20:00,31.22,31.28,31.21,31.25,34700.0,20.161,20.1997,20.1545,20.1804,34700.0
2008-12-22 12:25:00,31.25,31.25,31.18,31.21,14000.0,20.1804,20.1804,20.1352,20.1545,14000.0
2008-12-22 12:30:00,31.2,31.22,31.14,31.21,25100.0,20.1481,20.161,20.1093,20.1545,25100.0
2008-12-22 12:35:00,31.21,31.25,31.19,31.19,7700.0,20.1545,20.1804,20.1416,20.1416,7700.0
2008-12-22 12:40:00,31.19,31.28,31.18,31.26,12600.0,20.1416,20.1997,20.1352,20.1868,12600.0
2008-12-22 12:45:00,31.26,31.28,31.23,31.24,7500.0,20.1868,20.1997,20.1674,20.1739,7500.0
2008-12-22 12:50:00,31.25,31.29,31.23,31.25,14400.0,20.1804,20.2062,20.1674,20.1804,14400.0
2008-12-22 12:55:00,31.25,31.25,31.23,31.25,8600.0,20.1804,20.1804,20.1674,20.1804,8600.0
2008-12-22 13:00:00,31.24,31.33,31.24,31.3,16600.0,20.1739,20.232,20.1739,20.2127,16600.0
2008-12-22 13:05:00,31.29,31.31,31.17,31.18,13900.0,20.2062,20.2191,20.1287,20.1352,13900.0
2008-12-22 13:10:00,31.19,31.23,31.14,31.21,14400.0,20.1416,20.1674,20.1093,20.1545,14400.0
2008-12-22 13:15:00,31.2,31.28,31.2,31.24,15300.0,20.1481,20.1997,20.1481,20.1739,15300.0
2008-12-22 13:20:00,31.24,31.29,31.22,31.28,15300.0,20.1739,20.2062,20.161,20.1997,15300.0
2008-12-22 13:25:00,31.28,31.33,31.28,31.29,27600.0,20.1997,20.232,20.1997,20.2062,27600.0
2008-12-22 13:30:00,31.3,31.31,31.27,31.29,13200.0,20.2127,20.2191,20.1933,20.2062,13200.0
2008-12-22 13:35:00,31.29,31.31,31.26,31.31,24200.0,20.2062,20.2191,20.1868,20.2191,24200.0
2008-12-22 13:40:00,31.32,31.32,31.27,31.29,22100.0,20.2256,20.2256,20.1933,20.2062,22100.0
2008-12-22 13:45:00,31.29,31.29,31.17,31.19,26300.0,20.2062,20.2062,20.1287,20.1416,26300.0
2008-12-22 13:50:00,31.21,31.3,31.2,31.23,21100.0,20.1545,20.2127,20.1481,20.1674,21100.0
2008-12-22 13:55:00,31.23,31.31,31.17,31.26,36900.0,20.1674,20.2191,20.1287,20.1868,36900.0
2008-12-22 14:00:00,31.24,31.31,31.24,31.28,19000.0,20.1739,20.2191,20.1739,20.1997,19000.0
2008-12-22 14:05:00,31.26,31.37,31.26,31.32,27400.0,20.1868,20.2579,20.1868,20.2256,27400.0
2008-12-22 14:10:00,31.32,31.32,31.23,31.25,21600.0,20.2256,20.2256,20.1674,20.1804,21600.0
2008-12-22 14:15:00,31.26,31.29,31.17,31.19,14800.0,20.1868,20.2062,20.1287,20.1416,14800.0
2008-12-22 14:20:00,31.19,31.2,31.14,31.18,20900.0,20.1416,20.1481,20.1093,20.1352,20900.0
2008-12-22 14:25:00,31.17,31.17,31.03,31.12,24900.0,20.1287,20.1287,20.0383,20.0964,24900.0
2008-12-22 14:30:00,31.11,31.15,31.06,31.13,27000.0,20.09,20.1158,20.0577,20.1029,27000.0
2008-12-22 14:35:00,31.13,31.16,31.11,31.14,27700.0,20.1029,20.1222,20.09,20.1093,27700.0
2008-12-22 14:40:00,31.13,31.18,31.11,31.12,23300.0,20.1029,20.1352,20.09,20.0964,23300.0
2008-12-22 14:45:00,31.12,31.28,31.1,31.28,37700.0,20.0964,20.1997,20.0835,20.1997,37700.0
2008-12-22 14:50:00,31.28,31.34,31.26,31.28,49700.0,20.1997,20.2385,20.1868,20.1997,49700.0
2008-12-22 14:55:00,31.27,31.28,31.06,31.08,33400.0,20.1933,20.1997,20.0577,20.0706,33400.0
2008-12-22 15:00:00,31.08,31.16,31.04,31.08,44000.0,20.0706,20.1222,20.0448,20.0706,44000.0
2008-12-22 15:05:00,31.07,31.1,31.01,31.06,23400.0,20.0641,20.0835,20.0254,20.0577,23400.0
2008-12-22 15:10:00,31.06,31.11,30.99,31.07,28000.0,20.0577,20.09,20.0125,20.0641,28000.0
2008-12-22 15:15:00,31.05,31.09,30.96,30.96,34100.0,20.0512,20.077,19.9931,19.9931,34100.0
2008-12-22 15:20:00,30.98,31.0,30.93,30.98,28800.0,20.006,20.0189,19.9737,20.006,28800.0
2008-12-22 15:25:00,30.99,30.99,30.83,30.89,53300.0,20.0125,20.0125,19.9091,19.9479,53300.0
2008-12-22 15:30:00,30.89,30.99,30.88,30.95,40000.0,19.9479,20.0125,19.9414,19.9866,40000.0
2008-12-22 15:35:00,30.95,31.21,30.94,31.19,62100.0,19.9866,20.1545,19.9802,20.1416,62100.0
2008-12-22 15:40:00,31.2,31.3,31.13,31.19,80000.0,20.1481,20.2127,20.1029,20.1416,80000.0
2008-12-22 15:45:00,31.2,31.27,31.2,31.25,74300.0,20.1481,20.1933,20.1481,20.1804,74300.0
2008-12-22 15:50:00,31.25,31.34,31.22,31.31,81200.0,20.1804,20.2385,20.161,20.2191,81200.0
2008-12-22 15:55:00,31.31,31.51,31.24,31.45,134100.0,20.2191,20.3483,20.1739,20.3095,134100.0
2008-12-23 09:30:00,31.69,31.98,31.69,31.79,53000.0,20.4645,20.6518,20.4645,20.5291,53000.0
2008-12-23 09:35:00,31.89,31.98,31.69,31.78,39000.0,20.5937,20.6518,20.4645,20.5226,39000.0
2008-12-23 09:40:00,31.77,31.79,31.55,31.6,17300.0,20.5162,20.5291,20.3741,20.4064,17300.0
2008-12-23 09:45:00,31.6,31.65,31.58,31.64,26400.0,20.4064,20.4387,20.3935,20.4322,26400.0
2008-12-23 09:50:00,31.64,31.73,31.61,31.7,30100.0,20.4322,20.4903,20.4128,20.471,30100.0
2008-12-23 09:55:00,31.7,31.72,31.67,31.7,25100.0,20.471,20.4839,20.4516,20.471,25100.0
2008-12-23 10:00:00,31.68,31.8,31.62,31.64,53400.0,20.458,20.5355,20.4193,20.4322,53400.0
2008-12-23 10:05:00,31.64,31.65,31.5,31.62,24100.0,20.4322,20.4387,20.3418,20.4193,24100.0
2008-12-23 10:10:00,31.6,31.72,31.57,31.68,14300.0,20.4064,20.4839,20.387,20.458,14300.0
2008-12-23 10:15:00,31.69,31.69,31.4,31.4,32600.0,20.4645,20.4645,20.2772,20.2772,32600.0
2008-12-23 10:20:00,31.4,31.42,31.3,31.32,62500.0,20.2772,20.2901,20.2127,20.2256,62500.0
2008-12-23 10:25:00,31.32,31.32,31.2,31.27,82800.0,20.2256,20.2256,20.1481,20.1933,82800.0
2008-12-23 10:30:00,31.28,31.34,31.22,31.26,56500.0,20.1997,20.2385,20.161,20.1868,56500.0
2008-12-23 10:35:00,31.26,31.32,31.22,31.31,49200.0,20.1868,20.2256,20.161,20.2191,49200.0
2008-12-23 10:40:00,31.29,31.42,31.29,31.29,26700.0,20.2062,20.2901,20.2062,20.2062,26700.0
2008-12-23 10:45:00,31.29,31.36,31.29,31.35,10900.0,20.2062,20.2514,20.2062,20.2449,10900.0
2008-12-23 10:50:00,31.34,31.35,31.26,31.26,16900.0,20.2385,20.2449,20.1868,20.1868,16900.0
2008-12-23 10:55:00,31.26,31.3,31.23,31.23,11200.0,20.1868,20.2127,20.1674,20.1674,11200.0
2008-12-23 11:00:00,31.21,31.32,31.21,31.29,10000.0,20.1545,20.2256,20.1545,20.2062,10000.0
2008-12-23 11:05:00,31.3,31.31,31.2,31.22,25000.0,20.2127,20.2191,20.1481,20.161,25000.0
2008-12-23 11:10:00,31.23,31.23,31.14,31.18,16600.0,20.1674,20.1674,20.1093,20.1352,16600.0
2008-12-23 11:15:00,31.18,31.18,31.03,31.04,34600.0,20.1352,20.1352,20.0383,20.0448,34600.0
2008-12-23 11:20:00,31.04,31.07,30.97,30.98,40800.0,20.0448,20.0641,19.9995,20.006,40800.0
2008-12-23 11:25:00,30.98,31.01,30.91,31.01,38700.0,20.006,20.0254,19.9608,20.0254,38700.0
2008-12-23 11:30:00,31.01,31.03,30.96,31.02,10000.0,20.0254,20.0383,19.9931,20.0318,10000.0
2008-12-23 11:35:00,31.02,31.07,31.01,31.07,12100.0,20.0318,20.0641,20.0254,20.0641,12100.0
2008-12-23 11:40:00,31.09,31.17,31.08,31.17,29900.0,20.077,20.1287,20.0706,20.1287,29900.0
2008-12-23 11:45:00,31.18,31.18,31.12,31.15,8500.0,20.1352,20.1352,20.0964,20.1158,8500.0
2008-12-23 11:50:00,31.14,31.15,31.07,31.1,14500.0,20.1093,20.1158,20.0641,20.0835,14500.0
2008-12-23 11:55:00,31.09,31.13,30.95,30.96,20400.0,20.077,20.1029,19.9866,19.9931,20400.0
2008-12-23 12:00:00,30.95,30.99,30.86,30.89,16300.0,19.9866,20.0125,19.9285,19.9479,16300.0
2008-12-23 12:05:00,30.9,30.93,30.88,30.93,10200.0,19.9543,19.9737,19.9414,19.9737,10200.0
2008-12-23 12:10:00,30.92,30.97,30.86,30.95,9200.0,19.9673,19.9995,19.9285,19.9866,9200.0
2008-12-23 12:15:00,30.95,30.97,30.9,30.92,36100.0,19.9866,19.9995,19.9543,19.9673,36100.0
2008-12-23 12:20:00,30.93,30.94,30.86,30.86,12600.0,19.9737,19.9802,19.9285,19.9285,12600.0
2008-12-23 12:25:00,30.86,30.87,30.75,30.77,46600.0,19.9285,19.935,19.8575,19.8704,46600.0
2008-12-23 12:30:00,30.77,30.79,30.65,30.65,27700.0,19.8704,19.8833,19.7929,19.7929,27700.0
2008-12-23 12:35:00,30.66,30.74,30.66,30.71,25400.0,19.7994,19.851,19.7994,19.8316,25400.0
2008-12-23 12:40:00,30.71,30.72,30.57,30.58,54700.0,19.8316,19.8381,19.7412,19.7477,54700.0
2008-12-23 12:45:00,30.6,30.63,30.57,30.58,32500.0,19.7606,19.78,19.7412,19.7477,32500.0
2008-12-23 12:50:00,30.58,30.64,30.58,30.59,49400.0,19.7477,19.7864,19.7477,19.7542,49400.0
2008-12-23 12:55:00,30.6,30.76,30.6,30.76,38400.0,19.7606,19.8639,19.7606,19.8639,38400.0
2008-12-23 13:00:00,30.76,30.8,30.72,30.74,21100.0,19.8639,19.8898,19.8381,19.851,21100.0
2008-12-23 13:05:00,30.74,30.8,30.74,30.79,15800.0,19.851,19.8898,19.851,19.8833,15800.0
2008-12-23 13:10:00,30.8,30.8,30.61,30.63,29100.0,19.8898,19.8898,19.7671,19.78,29100.0
2008-12-23 13:15:00,30.63,30.67,30.47,30.49,75000.0,19.78,19.8058,19.6767,19.6896,75000.0
2008-12-23 13:20:00,30.49,30.57,30.48,30.57,32000.0,19.6896,19.7412,19.6831,19.7412,32000.0
2008-12-23 13:25:00,30.57,30.59,30.51,30.54,30100.0,19.7412,19.7542,19.7025,19.7219,30100.0
2008-12-23 13:30:00,30.55,30.55,30.49,30.51,16100.0,19.7283,19.7283,19.6896,19.7025,16100.0
2008-12-23 13:35:00,30.51,30.53,30.46,30.47,20100.0,19.7025,19.7154,19.6702,19.6767,20100.0
2008-12-23 13:40:00,30.48,30.52,30.47,30.51,24200.0,19.6831,19.709,19.6767,19.7025,24200.0
2008-12-23 13:45:00,30.52,30.57,30.5,30.57,22800.0,19.709,19.7412,19.696,19.7412,22800.0
2008-12-23 13:50:00,30.55,30.62,30.55,30.6,19700.0,19.7283,19.7735,19.7283,19.7606,19700.0
2008-12-23 13:55:00,30.61,30.71,30.6,30.69,15800.0,19.7671,19.8316,19.7606,19.8187,15800.0
2008-12-23 14:00:00,30.69,30.7,30.64,30.66,14000.0,19.8187,19.8252,19.7864,19.7994,14000.0
2008-12-23 14:05:00,30.67,30.7,30.65,30.68,12400.0,19.8058,19.8252,19.7929,19.8123,12400.0
2008-12-23 14:10:00,30.68,30.72,30.63,30.7,17200.0,19.8123,19.8381,19.78,19.8252,17200.0
2008-12-23 14:15:00,30.72,30.79,30.67,30.79,13600.0,19.8381,19.8833,19.8058,19.8833,13600.0
2008-12-23 14:20:00,30.79,30.81,30.74,30.79,19500.0,19.8833,19.8962,19.851,19.8833,19500.0
2008-12-23 14:25:00,30.79,30.84,30.78,30.83,22900.0,19.8833,19.9156,19.8769,19.9091,22900.0
2008-12-23 14:30:00,30.83,30.85,30.67,30.72,36400.0,19.9091,19.9221,19.8058,19.8381,36400.0
2008-12-23 14:35:00,30.72,30.77,30.67,30.71,13500.0,19.8381,19.8704,19.8058,19.8316,13500.0
2008-12-23 14:40:00,30.7,30.73,30.67,30.69,20500.0,19.8252,19.8446,19.8058,19.8187,20500.0
2008-12-23 14:45:00,30.68,30.69,30.59,30.65,15100.0,19.8123,19.8187,19.7542,19.7929,15100.0
2008-12-23 14:50:00,30.65,30.74,30.63,30.7,18800.0,19.7929,19.851,19.78,19.8252,18800.0
2008-12-23 14:55:00,30.72,30.75,30.63,30.71,16500.0,19.8381,19.8575,19.78,19.8316,16500.0
2008-12-23 15:00:00,30.7,30.72,30.65,30.7,19200.0,19.8252,19.8381,19.7929,19.8252,19200.0
2008-12-23 15:05:00,30.7,30.7,30.56,30.58,20600.0,19.8252,19.8252,19.7348,19.7477,20600.0
2008-12-23 15:10:00,30.59,30.84,30.59,30.79,43200.0,19.7542,19.9156,19.7542,19.8833,43200.0
2008-12-23 15:15:00,30.79,30.88,30.74,30.84,43900.0,19.8833,19.9414,19.851,19.9156,43900.0
2008-12-23 15:20:00,30.85,30.96,30.76,30.77,52600.0,19.9221,19.9931,19.8639,19.8704,52600.0
2008-12-23 15:25:00,30.78,30.89,30.74,30.84,32900.0,19.8769,19.9479,19.851,19.9156,32900.0
2008-12-23 15:30:00,30.84,30.91,30.78,30.81,34400.0,19.9156,19.9608,19.8769,19.8962,34400.0
2008-12-23 15:35:00,30.8,30.8,30.71,30.77,29400.0,19.8898,19.8898,19.8316,19.8704,29400.0
2008-12-23 15:40:00,30.76,30.81,30.69,30.72,38600.0,19.8639,19.8962,19.8187,19.8381,38600.0
2008-12-23 15:45:00,30.73,30.78,30.69,30.78,38400.0,19.8446,19.8769,19.8187,19.8769,38400.0
2008-12-23 15:50:00,30.77,30.77,30.69,30.73,52400.0,19.8704,19.8704,19.8187,19.8446,52400.0
2008-12-23 15:55:00,30.73,30.81,30.71,30.72,104200.0,19.8446,19.8962,19.8316,19.8381,104200.0
2008-12-24 09:30:00,30.7,30.99,30.7,30.9,26100.0,19.8252,20.0125,19.8252,19.9543,26100.0
2008-12-24 09:35:00,30.91,30.97,30.76,30.81,21600.0,19.9608,19.9995,19.8639,19.8962,21600.0
2008-12-24 09:40:00,30.83,30.85,30.69,30.69,14000.0,19.9091,19.9221,19.8187,19.8187,14000.0
2008-12-24 09:45:00,30.68,30.83,30.67,30.67,17400.0,19.8123,19.9091,19.8058,19.8058,17400.0
2008-12-24 09:50:00,30.69,30.7,30.63,30.63,16300.0,19.8187,19.8252,19.78,19.78,16300.0
2008-12-24 09:55:00,30.64,30.64,30.59,30.64,12000.0,19.7864,19.7864,19.7542,19.7864,12000.0
2008-12-24 10:00:00,30.63,30.7,30.61,30.7,13100.0,19.78,19.8252,19.7671,19.8252,13100.0
2008-12-24 10:05:00,30.69,30.85,30.69,30.8,13800.0,19.8187,19.9221,19.8187,19.8898,13800.0
2008-12-24 10:10:00,30.82,30.83,30.77,30.78,6000.0,19.9027,19.9091,19.8704,19.8769,6000.0
2008-12-24 10:15:00,30.77,30.8,30.75,30.75,5400.0,19.8704,19.8898,19.8575,19.8575,5400.0
2008-12-24 10:20:00,30.75,30.79,30.71,30.79,14300.0,19.8575,19.8833,19.8316,19.8833,14300.0
2008-12-24 10:25:00,30.8,30.86,30.78,30.86,5700.0,19.8898,19.9285,19.8769,19.9285,5700.0
2008-12-24 10:30:00,30.86,30.96,30.86,30.95,12700.0,19.9285,19.9931,19.9285,19.9866,12700.0
2008-12-24 10:35:00,30.93,31.0,30.93,30.98,19100.0,19.9737,20.0189,19.9737,20.006,19100.0
2008-12-24 10:40:00,30.97,30.99,30.93,30.97,9000.0,19.9995,20.0125,19.9737,19.9995,9000.0
2008-12-24 10:45:00,30.95,30.98,30.93,30.97,3100.0,19.9866,20.006,19.9737,19.9995,3100.0
2008-12-24 10:50:00,30.99,31.07,30.97,31.07,13700.0,20.0125,20.0641,19.9995,20.0641,13700.0
2008-12-24 10:55:00,31.07,31.14,31.07,31.14,12700.0,20.0641,20.1093,20.0641,20.1093,12700.0
2008-12-24 11:00:00,31.13,31.13,31.04,31.04,7100.0,20.1029,20.1029,20.0448,20.0448,7100.0
2008-12-24 11:05:00,31.04,31.05,30.99,30.99,5200.0,20.0448,20.0512,20.0125,20.0125,5200.0
2008-12-24 11:10:00,30.99,31.06,30.99,31.06,8100.0,20.0125,20.0577,20.0125,20.0577,8100.0
2008-12-24 11:15:00,31.06,31.08,31.02,31.04,4400.0,20.0577,20.0706,20.0318,20.0448,4400.0
2008-12-24 11:20:00,31.01,31.01,30.98,31.0,11100.0,20.0254,20.0254,20.006,20.0189,11100.0
2008-12-24 11:25:00,31.02,31.02,30.9,30.92,14200.0,20.0318,20.0318,19.9543,19.9673,14200.0
2008-12-24 11:30:00,30.92,30.92,30.9,30.9,6600.0,19.9673,19.9673,19.9543,19.9543,6600.0
2008-12-24 11:35:00,30.9,30.93,30.89,30.91,12700.0,19.9543,19.9737,19.9479,19.9608,12700.0
2008-12-24 11:40:00,30.9,30.95,30.88,30.89,15900.0,19.9543,19.9866,19.9414,19.9479,15900.0
2008-12-24 11:45:00,30.89,30.99,30.89,30.97,50900.0,19.9479,20.0125,19.9479,19.9995,50900.0
2008-12-24 11:50:00,30.97,31.03,30.97,31.02,12100.0,19.9995,20.0383,19.9995,20.0318,12100.0
2008-12-24 11:55:00,31.01,31.02,30.91,30.91,10600.0,20.0254,20.0318,19.9608,19.9608,10600.0
2008-12-24 12:00:00,30.91,30.99,30.91,30.99,7900.0,19.9608,20.0125,19.9608,20.0125,7900.0
2008-12-24 12:05:00,30.99,31.0,30.96,30.99,4300.0,20.0125,20.0189,19.9931,20.0125,4300.0
2008-12-24 12:10:00,30.98,30.98,30.94,30.96,6400.0,20.006,20.006,19.9802,19.9931,6400.0
2008-12-24 12:15:00,30.94,30.99,30.91,30.95,28500.0,19.9802,20.0125,19.9608,19.9866,28500.0
2008-12-24 12:20:00,30.94,30.96,30.91,30.92,8500.0,19.9802,19.9931,19.9608,19.9673,8500.0
2008-12-24 12:25:00,30.91,30.92,30.87,30.92,13900.0,19.9608,19.9673,19.935,19.9673,13900.0
2008-12-24 12:30:00,30.9,30.92,30.87,30.87,7800.0,19.9543,19.9673,19.935,19.935,7800.0
2008-12-24 12:35:00,30.88,30.89,30.87,30.89,3600.0,19.9414,19.9479,19.935,19.9479,3600.0
2008-12-24 12:40:00,30.88,30.89,30.84,30.86,14300.0,19.9414,19.9479,19.9156,19.9285,14300.0
2008-12-24 12:45:00,30.86,30.92,30.86,30.92,13600.0,19.9285,19.9673,19.9285,19.9673,13600.0
2008-12-24 12:50:00,30.91,30.96,30.91,30.94,18300.0,19.9608,19.9931,19.9608,19.9802,18300.0
2008-12-24 12:55:00,30.93,30.95,30.83,30.85,32300.0,19.9737,19.9866,19.9091,19.9221,32300.0
2008-12-26 09:30:00,31.07,31.38,30.97,31.11,9800.0,20.0641,20.2643,19.9995,20.09,9800.0
2008-12-26 09:35:00,31.14,31.17,31.1,31.15,7100.0,20.1093,20.1287,20.0835,20.1158,7100.0
2008-12-26 09:40:00,31.14,31.17,31.03,31.04,7500.0,20.1093,20.1287,20.0383,20.0448,7500.0
2008-12-26 09:45:00,31.05,31.08,31.0,31.08,8500.0,20.0512,20.0706,20.0189,20.0706,8500.0
2008-12-26 09:50:00,31.1,31.15,31.1,31.1,4700.0,20.0835,20.1158,20.0835,20.0835,4700.0
2008-12-26 09:55:00,31.09,31.09,31.01,31.01,13100.0,20.077,20.077,20.0254,20.0254,13100.0
2008-12-26 10:00:00,31.0,31.02,30.93,30.94,13300.0,20.0189,20.0318,19.9737,19.9802,13300.0
2008-12-26 10:05:00,30.93,30.97,30.93,30.95,7300.0,19.9737,19.9995,19.9737,19.9866,7300.0
2008-12-26 10:10:00,30.94,30.99,30.93,30.99,8100.0,19.9802,20.0125,19.9737,20.0125,8100.0
2008-12-26 10:15:00,30.95,30.97,30.94,30.94,3800.0,19.9866,19.9995,19.9802,19.9802,3800.0
2008-12-26 10:20:00,30.95,30.95,30.86,30.88,6900.0,19.9866,19.9866,19.9285,19.9414,6900.0
2008-12-26 10:25:00,30.87,30.87,30.79,30.84,11800.0,19.935,19.935,19.8833,19.9156,11800.0
2008-12-26 10:30:00,30.83,30.87,30.81,30.86,7000.0,19.9091,19.935,19.8962,19.9285,7000.0
2008-12-26 10:35:00,30.87,30.87,30.8,30.8,10200.0,19.935,19.935,19.8898,19.8898,10200.0
2008-12-26 10:40:00,30.81,30.81,30.76,30.77,6800.0,19.8962,19.8962,19.8639,19.8704,6800.0
2008-12-26 10:45:00,30.77,30.8,30.75,30.8,7200.0,19.8704,19.8898,19.8575,19.8898,7200.0
2008-12-26 10:50:00,30.78,30.82,30.78,30.79,5400.0,19.8769,19.9027,19.8769,19.8833,5400.0
2008-12-26 10:55:00,30.79,30.8,30.76,30.78,7600.0,19.8833,19.8898,19.8639,19.8769,7600.0
2008-12-26 11:00:00,30.79,30.83,30.76,30.83,8700.0,19.8833,19.9091,19.8639,19.9091,8700.0
2008-12-26 11:05:00,30.83,30.91,30.83,30.89,11600.0,19.9091,19.9608,19.9091,19.9479,11600.0
2008-12-26 11:10:00,30.91,30.91,30.81,30.81,8300.0,19.9608,19.9608,19.8962,19.8962,8300.0
2008-12-26 11:15:00,30.81,30.83,30.8,30.81,6400.0,19.8962,19.9091,19.8898,19.8962,6400.0
2008-12-26 11:20:00,30.83,30.86,30.83,30.85,5400.0,19.9091,19.9285,19.9091,19.9221,5400.0
2008-12-26 11:25:00,30.85,30.93,30.85,30.93,8400.0,19.9221,19.9737,19.9221,19.9737,8400.0
2008-12-26 11:30:00,30.91,30.92,30.89,30.92,9400.0,19.9608,19.9673,19.9479,19.9673,9400.0
2008-12-26 11:35:00,30.92,30.95,30.91,30.93,9500.0,19.9673,19.9866,19.9608,19.9737,9500.0
2008-12-26 11:40:00,30.92,30.96,30.92,30.96,4000.0,19.9673,19.9931,19.9673,19.9931,4000.0
2008-12-26 11:45:00,30.96,30.97,30.93,30.97,4200.0,19.9931,19.9995,19.9737,19.9995,4200.0
2008-12-26 11:50:00,30.95,30.98,30.95,30.98,4000.0,19.9866,20.006,19.9866,20.006,4000.0
2008-12-26 11:55:00,30.98,30.98,30.95,30.95,5400.0,20.006,20.006,19.9866,19.9866,5400.0
2008-12-26 12:00:00,30.96,31.01,30.94,31.01,12700.0,19.9931,20.0254,19.9802,20.0254,12700.0
2008-12-26 12:05:00,31.01,31.03,30.99,31.02,8500.0,20.0254,20.0383,20.0125,20.0318,8500.0
2008-12-26 12:10:00,31.01,31.01,30.96,30.98,7900.0,20.0254,20.0254,19.9931,20.006,7900.0
2008-12-26 12:15:00,30.98,31.02,30.97,31.02,7600.0,20.006,20.0318,19.9995,20.0318,7600.0
2008-12-26 12:20:00,31.01,31.02,30.98,30.98,3500.0,20.0254,20.0318,20.006,20.006,3500.0
2008-12-26 12:25:00,30.98,30.98,30.86,30.86,20400.0,20.006,20.006,19.9285,19.9285,20400.0
2008-12-26 12:30:00,30.87,30.87,30.85,30.87,6700.0,19.935,19.935,19.9221,19.935,6700.0
2008-12-26 12:35:00,30.87,30.88,30.84,30.85,6700.0,19.935,19.9414,19.9156,19.9221,6700.0
2008-12-26 12:40:00,30.84,30.84,30.82,30.83,3700.0,19.9156,19.9156,19.9027,19.9091,3700.0
2008-12-26 12:45:00,30.83,30.83,30.76,30.77,9000.0,19.9091,19.9091,19.8639,19.8704,9000.0
2008-12-26 12:50:00,30.76,30.76,30.7,30.73,15900.0,19.8639,19.8639,19.8252,19.8446,15900.0
2008-12-26 12:55:00,30.73,30.74,30.7,30.7,3200.0,19.8446,19.851,19.8252,19.8252,3200.0
2008-12-26 13:00:00,30.71,30.71,30.68,30.69,6000.0,19.8316,19.8316,19.8123,19.8187,6000.0
2008-12-26 13:05:00,30.69,30.74,30.69,30.73,3800.0,19.8187,19.851,19.8187,19.8446,3800.0
2008-12-26 13:10:00,30.74,30.74,30.72,30.74,5300.0,19.851,19.851,19.8381,19.851,5300.0
2008-12-26 13:15:00,30.74,30.75,30.73,30.75,4300.0,19.851,19.8575,19.8446,19.8575,4300.0
2008-12-26 13:20:00,30.75,30.76,30.73,30.76,9500.0,19.8575,19.8639,19.8446,19.8639,9500.0
2008-12-26 13:25:00,30.75,30.76,30.72,30.72,6800.0,19.8575,19.8639,19.8381,19.8381,6800.0
2008-12-26 13:30:00,30.73,30.8,30.69,30.79,41700.0,19.8446,19.8898,19.8187,19.8833,41700.0
2008-12-26 13:35:00,30.8,30.8,30.75,30.76,4000.0,19.8898,19.8898,19.8575,19.8639,4000.0
2008-12-26 13:40:00,30.76,30.77,30.74,30.74,4200.0,19.8639,19.8704,19.851,19.851,4200.0
2008-12-26 13:45:00,30.74,30.76,30.74,30.76,8300.0,19.851,19.8639,19.851,19.8639,8300.0
2008-12-26 13:50:00,30.76,30.77,30.72,30.72,13600.0,19.8639,19.8704,19.8381,19.8381,13600.0
2008-12-26 13:55:00,30.72,30.74,30.71,30.72,7300.0,19.8381,19.851,19.8316,19.8381,7300.0
2008-12-26 14:00:00,30.73,30.77,30.73,30.75,3900.0,19.8446,19.8704,19.8446,19.8575,3900.0
2008-12-26 14:05:00,30.74,30.75,30.74,30.74,2200.0,19.851,19.8575,19.851,19.851,2200.0
2008-12-26 14:10:00,30.74,30.75,30.72,30.73,6200.0,19.851,19.8575,19.8381,19.8446,6200.0
2008-12-26 14:15:00,30.75,30.77,30.74,30.77,3400.0,19.8575,19.8704,19.851,19.8704,3400.0
2008-12-26 14:20:00,30.77,30.8,30.76,30.79,11800.0,19.8704,19.8898,19.8639,19.8833,11800.0
2008-12-26 14:25:00,30.8,30.8,30.77,30.79,6800.0,19.8898,19.8898,19.8704,19.8833,6800.0
2008-12-26 14:30:00,30.77,30.82,30.77,30.8,14500.0,19.8704,19.9027,19.8704,19.8898,14500.0
2008-12-26 14:35:00,30.78,30.84,30.78,30.81,9300.0,19.8769,19.9156,19.8769,19.8962,9300.0
2008-12-26 14:40:00,30.83,30.85,30.83,30.84,5000.0,19.9091,19.9221,19.9091,19.9156,5000.0
2008-12-26 14:45:00,30.84,30.87,30.83,30.86,6000.0,19.9156,19.935,19.9091,19.9285,6000.0
2008-12-26 14:50:00,30.87,30.87,30.84,30.85,6000.0,19.935,19.935,19.9156,19.9221,6000.0
2008-12-26 14:55:00,30.85,30.88,30.85,30.87,8300.0,19.9221,19.9414,19.9221,19.935,8300.0
2008-12-26 15:00:00,30.88,30.89,30.83,30.86,13500.0,19.9414,19.9479,19.9091,19.9285,13500.0
2008-12-26 15:05:00,30.86,30.87,30.84,30.87,10000.0,19.9285,19.935,19.9156,19.935,10000.0
2008-12-26 15:10:00,30.87,30.92,30.83,30.9,9700.0,19.935,19.9673,19.9091,19.9543,9700.0
2008-12-26 15:15:00,30.89,30.94,30.89,30.92,14400.0,19.9479,19.9802,19.9479,19.9673,14400.0
2008-12-26 15:20:00,30.92,30.93,30.91,30.93,6100.0,19.9673,19.9737,19.9608,19.9737,6100.0
2008-12-26 15:25:00,30.93,30.99,30.93,30.97,11000.0,19.9737,20.0125,19.9737,19.9995,11000.0
2008-12-26 15:30:00,30.97,30.98,30.89,30.9,23100.0,19.9995,20.006,19.9479,19.9543,23100.0
2008-12-26 15:35:00,30.91,30.91,30.87,30.87,10500.0,19.9608,19.9608,19.935,19.935,10500.0
2008-12-26 15:40:00,30.88,30.94,30.88,30.94,11900.0,19.9414,19.9802,19.9414,19.9802,11900.0
2008-12-26 15:45:00,30.94,30.95,30.92,30.95,11400.0,19.9802,19.9866,19.9673,19.9866,11400.0
2008-12-26 15:50:00,30.95,30.96,30.93,30.93,31300.0,19.9866,19.9931,19.9737,19.9737,31300.0
2008-12-26 15:55:00,30.93,30.94,30.9,30.93,57400.0,19.9737,19.9802,19.9543,19.9737,57400.0
2008-12-29 09:30:00,31.0,31.0,30.65,30.75,26100.0,20.0189,20.0189,19.7929,19.8575,26100.0
2008-12-29 09:35:00,30.73,30.92,30.59,30.86,17200.0,19.8446,19.9673,19.7542,19.9285,17200.0
2008-12-29 09:40:00,30.9,30.9,30.79,30.86,12100.0,19.9543,19.9543,19.8833,19.9285,12100.0
2008-12-29 09:45:00,30.86,30.86,30.84,30.85,9200.0,19.9285,19.9285,19.9156,19.9221,9200.0
2008-12-29 09:50:00,30.85,30.87,30.83,30.85,8400.0,19.9221,19.935,19.9091,19.9221,8400.0
2008-12-29 09:55:00,30.85,30.86,30.75,30.81,14900.0,19.9221,19.9285,19.8575,19.8962,14900.0
2008-12-29 10:00:00,30.81,30.81,30.77,30.79,13200.0,19.8962,19.8962,19.8704,19.8833,13200.0
2008-12-29 10:05:00,30.79,30.82,30.77,30.78,12400.0,19.8833,19.9027,19.8704,19.8769,12400.0
2008-12-29 10:10:00,30.77,30.79,30.74,30.75,5900.0,19.8704,19.8833,19.851,19.8575,5900.0
2008-12-29 10:15:00,30.75,30.75,30.59,30.63,22900.0,19.8575,19.8575,19.7542,19.78,22900.0
2008-12-29 10:20:00,30.63,30.63,30.57,30.58,17700.0,19.78,19.78,19.7412,19.7477,17700.0
2008-12-29 10:25:00,30.59,30.6,30.51,30.52,34500.0,19.7542,19.7606,19.7025,19.709,34500.0
2008-12-29 10:30:00,30.53,30.62,30.52,30.61,15900.0,19.7154,19.7735,19.709,19.7671,15900.0
2008-12-29 10:35:00,30.61,30.64,30.61,30.64,12900.0,19.7671,19.7864,19.7671,19.7864,12900.0
2008-12-29 10:40:00,30.64,30.67,30.61,30.63,9900.0,19.7864,19.8058,19.7671,19.78,9900.0
2008-12-29 10:45:00,30.63,30.69,30.62,30.65,10900.0,19.78,19.8187,19.7735,19.7929,10900.0
2008-12-29 10:50:00,30.66,30.67,30.64,30.65,8400.0,19.7994,19.8058,19.7864,19.7929,8400.0
2008-12-29 10:55:00,30.65,30.68,30.65,30.65,6900.0,19.7929,19.8123,19.7929,19.7929,6900.0
2008-12-29 11:00:00,30.65,30.66,30.6,30.6,19900.0,19.7929,19.7994,19.7606,19.7606,19900.0
2008-12-29 11:05:00,30.6,30.61,30.56,30.56,19700.0,19.7606,19.7671,19.7348,19.7348,19700.0
2008-12-29 11:10:00,30.57,30.58,30.56,30.57,6900.0,19.7412,19.7477,19.7348,19.7412,6900.0
2008-12-29 11:15:00,30.56,30.58,30.55,30.57,14800.0,19.7348,19.7477,19.7283,19.7412,14800.0
2008-12-29 11:20:00,30.57,30.58,30.56,30.57,12700.0,19.7412,19.7477,19.7348,19.7412,12700.0
2008-12-29 11:25:00,30.57,30.64,30.57,30.61,26100.0,19.7412,19.7864,19.7412,19.7671,26100.0
2008-12-29 11:30:00,30.62,30.63,30.57,30.58,12900.0,19.7735,19.78,19.7412,19.7477,12900.0
2008-12-29 11:35:00,30.58,30.6,30.55,30.55,18200.0,19.7477,19.7606,19.7283,19.7283,18200.0
2008-12-29 11:40:00,30.55,30.57,30.53,30.57,14500.0,19.7283,19.7412,19.7154,19.7412,14500.0
2008-12-29 11:45:00,30.57,30.58,30.54,30.55,9400.0,19.7412,19.7477,19.7219,19.7283,9400.0
2008-12-29 11:50:00,30.56,30.58,30.55,30.57,9800.0,19.7348,19.7477,19.7283,19.7412,9800.0
2008-12-29 11:55:00,30.57,30.58,30.55,30.58,6700.0,19.7412,19.7477,19.7283,19.7477,6700.0
2008-12-29 12:00:00,30.58,30.58,30.57,30.58,21100.0,19.7477,19.7477,19.7412,19.7477,21100.0
2008-12-29 12:05:00,30.58,30.58,30.55,30.57,12100.0,19.7477,19.7477,19.7283,19.7412,12100.0
2008-12-29 12:10:00,30.55,30.57,30.54,30.57,7600.0,19.7283,19.7412,19.7219,19.7412,7600.0
2008-12-29 12:15:00,30.56,30.64,30.56,30.62,19300.0,19.7348,19.7864,19.7348,19.7735,19300.0
2008-12-29 12:20:00,30.63,30.67,30.62,30.66,11500.0,19.78,19.8058,19.7735,19.7994,11500.0
2008-12-29 12:25:00,30.66,30.67,30.62,30.63,12000.0,19.7994,19.8058,19.7735,19.78,12000.0
2008-12-29 12:30:00,30.63,30.64,30.59,30.6,16100.0,19.78,19.7864,19.7542,19.7606,16100.0
2008-12-29 12:35:00,30.6,30.64,30.59,30.63,18900.0,19.7606,19.7864,19.7542,19.78,18900.0
2008-12-29 12:40:00,30.63,30.65,30.61,30.62,7700.0,19.78,19.7929,19.7671,19.7735,7700.0
2008-12-29 12:45:00,30.61,30.62,30.6,30.62,5200.0,19.7671,19.7735,19.7606,19.7735,5200.0
2008-12-29 12:50:00,30.6,30.66,30.58,30.66,20600.0,19.7606,19.7994,19.7477,19.7994,20600.0
2008-12-29 12:55:00,30.66,30.67,30.58,30.58,17100.0,19.7994,19.8058,19.7477,19.7477,17100.0
2008-12-29 13:00:00,30.58,30.6,30.53,30.6,25100.0,19.7477,19.7606,19.7154,19.7606,25100.0
2008-12-29 13:05:00,30.6,30.62,30.58,30.58,13900.0,19.7606,19.7735,19.7477,19.7477,13900.0
2008-12-29 13:10:00,30.59,30.6,30.56,30.58,10500.0,19.7542,19.7606,19.7348,19.7477,10500.0
2008-12-29 13:15:00,30.57,30.58,30.56,30.56,6600.0,19.7412,19.7477,19.7348,19.7348,6600.0
2008-12-29 13:20:00,30.57,30.59,30.55,30.57,8000.0,19.7412,19.7542,19.7283,19.7412,8000.0
2008-12-29 13:25:00,30.57,30.58,30.54,30.55,9600.0,19.7412,19.7477,19.7219,19.7283,9600.0
2008-12-29 13:30:00,30.56,30.6,30.56,30.58,12700.0,19.7348,19.7606,19.7348,19.7477,12700.0
2008-12-29 13:35:00,30.59,30.64,30.56,30.64,11700.0,19.7542,19.7864,19.7348,19.7864,11700.0
2008-12-29 13:40:00,30.63,30.67,30.63,30.67,10100.0,19.78,19.8058,19.78,19.8058,10100.0
2008-12-29 13:45:00,30.66,30.7,30.64,30.7,14600.0,19.7994,19.8252,19.7864,19.8252,14600.0
2008-12-29 13:50:00,30.7,30.71,30.65,30.65,11400.0,19.8252,19.8316,19.7929,19.7929,11400.0
2008-12-29 13:55:00,30.66,30.74,30.66,30.71,10400.0,19.7994,19.851,19.7994,19.8316,10400.0
2008-12-29 14:00:00,30.71,30.73,30.7,30.71,9900.0,19.8316,19.8446,19.8252,19.8316,9900.0
2008-12-29 14:05:00,30.7,30.7,30.64,30.67,16200.0,19.8252,19.8252,19.7864,19.8058,16200.0
2008-12-29 14:10:00,30.68,30.69,30.63,30.63,15900.0,19.8123,19.8187,19.78,19.78,15900.0
2008-12-29 14:15:00,30.64,30.66,30.58,30.63,62700.0,19.7864,19.7994,19.7477,19.78,62700.0
2008-12-29 14:20:00,30.63,30.73,30.63,30.69,23000.0,19.78,19.8446,19.78,19.8187,23000.0
2008-12-29 14:25:00,30.69,30.75,30.66,30.72,17400.0,19.8187,19.8575,19.7994,19.8381,17400.0
2008-12-29 14:30:00,30.71,30.71,30.67,30.69,11900.0,19.8316,19.8316,19.8058,19.8187,11900.0
2008-12-29 14:35:00,30.69,30.71,30.64,30.65,20400.0,19.8187,19.8316,19.7864,19.7929,20400.0
2008-12-29 14:40:00,30.65,30.68,30.64,30.67,9800.0,19.7929,19.8123,19.7864,19.8058,9800.0
2008-12-29 14:45:00,30.67,30.69,30.65,30.67,12300.0,19.8058,19.8187,19.7929,19.8058,12300.0
2008-12-29 14:50:00,30.67,30.72,30.65,30.7,16900.0,19.8058,19.8381,19.7929,19.8252,16900.0
2008-12-29 14:55:00,30.71,30.8,30.71,30.76,18600.0,19.8316,19.8898,19.8316,19.8639,18600.0
2008-12-29 15:00:00,30.76,30.8,30.75,30.75,17500.0,19.8639,19.8898,19.8575,19.8575,17500.0
2008-12-29 15:05:00,30.76,30.85,30.75,30.81,26600.0,19.8639,19.9221,19.8575,19.8962,26600.0
2008-12-29 15:10:00,30.81,30.82,30.77,30.79,13800.0,19.8962,19.9027,19.8704,19.8833,13800.0
2008-12-29 15:15:00,30.79,30.84,30.69,30.71,22100.0,19.8833,19.9156,19.8187,19.8316,22100.0
2008-12-29 15:20:00,30.7,30.77,30.7,30.74,19800.0,19.8252,19.8704,19.8252,19.851,19800.0
2008-12-29 15:25:00,30.74,30.75,30.7,30.71,13300.0,19.851,19.8575,19.8252,19.8316,13300.0
2008-12-29 15:30:00,30.71,30.71,30.66,30.67,35900.0,19.8316,19.8316,19.7994,19.8058,35900.0
2008-12-29 15:35:00,30.66,30.68,30.59,30.65,31000.0,19.7994,19.8123,19.7542,19.7929,31000.0
2008-12-29 15:40:00,30.65,30.81,30.65,30.8,49600.0,19.7929,19.8962,19.7929,19.8898,49600.0
2008-12-29 15:45:00,30.8,30.83,30.76,30.81,23600.0,19.8898,19.9091,19.8639,19.8962,23600.0
2008-12-29 15:50:00,30.82,30.83,30.73,30.74,32600.0,19.9027,19.9091,19.8446,19.851,32600.0
2008-12-29 15:55:00,30.73,30.81,30.69,30.8,84200.0,19.8446,19.8962,19.8187,19.8898,84200.0
2008-12-30 09:30:00,31.05,31.27,30.93,31.25,41500.0,20.0512,20.1933,19.9737,20.1804,41500.0
2008-12-30 09:35:00,31.26,31.55,31.25,31.39,43000.0,20.1868,20.3741,20.1804,20.2708,43000.0
2008-12-30 09:40:00,31.4,31.49,31.23,31.29,40800.0,20.2772,20.3354,20.1674,20.2062,40800.0
2008-12-30 09:45:00,31.32,31.45,31.32,31.36,30200.0,20.2256,20.3095,20.2256,20.2514,30200.0
2008-12-30 09:50:00,31.36,31.46,31.33,31.45,26700.0,20.2514,20.316,20.232,20.3095,26700.0
2008-12-30 09:55:00,31.45,31.48,31.43,31.47,36300.0,20.3095,20.3289,20.2966,20.3224,36300.0
2008-12-30 10:00:00,31.44,31.49,31.43,31.47,58300.0,20.3031,20.3354,20.2966,20.3224,58300.0
2008-12-30 10:05:00,31.48,31.58,31.46,31.49,47200.0,20.3289,20.3935,20.316,20.3354,47200.0
2008-12-30 10:10:00,31.5,31.54,31.48,31.5,34600.0,20.3418,20.3676,20.3289,20.3418,34600.0
2008-12-30 10:15:00,31.5,31.52,31.48,31.52,38300.0,20.3418,20.3547,20.3289,20.3547,38300.0
2008-12-30 10:20:00,31.52,31.63,31.52,31.6,46400.0,20.3547,20.4258,20.3547,20.4064,46400.0
2008-12-30 10:25:00,31.61,31.62,31.59,31.62,22700.0,20.4128,20.4193,20.3999,20.4193,22700.0
2008-12-30 10:30:00,31.62,31.67,31.61,31.66,45900.0,20.4193,20.4516,20.4128,20.4451,45900.0
2008-12-30 10:35:00,31.66,31.68,31.64,31.68,32600.0,20.4451,20.458,20.4322,20.458,32600.0
2008-12-30 10:40:00,31.67,31.7,31.67,31.69,27200.0,20.4516,20.471,20.4516,20.4645,27200.0
2008-12-30 10:45:00,31.7,31.75,31.69,31.74,35600.0,20.471,20.5033,20.4645,20.4968,35600.0
2008-12-30 10:50:00,31.74,31.75,31.66,31.67,21500.0,20.4968,20.5033,20.4451,20.4516,21500.0
2008-12-30 10:55:00,31.67,31.72,31.67,31.72,24500.0,20.4516,20.4839,20.4516,20.4839,24500.0
2008-12-30 11:00:00,31.71,31.81,31.71,31.78,29800.0,20.4774,20.542,20.4774,20.5226,29800.0
2008-12-30 11:05:00,31.79,31.91,31.79,31.86,41100.0,20.5291,20.6066,20.5291,20.5743,41100.0
2008-12-30 11:10:00,31.87,31.87,31.81,31.83,24000.0,20.5807,20.5807,20.542,20.5549,24000.0
2008-12-30 11:15:00,31.83,31.87,31.83,31.86,22300.0,20.5549,20.5807,20.5549,20.5743,22300.0
2008-12-30 11:20:00,31.86,31.89,31.86,31.88,25000.0,20.5743,20.5937,20.5743,20.5872,25000.0
2008-12-30 11:25:00,31.89,32.04,31.89,32.01,56300.0,20.5937,20.6905,20.5937,20.6712,56300.0
2008-12-30 11:30:00,32.01,32.08,32.0,32.04,31800.0,20.6712,20.7164,20.6647,20.6905,31800.0
2008-12-30 11:35:00,32.04,32.06,31.99,32.06,31800.0,20.6905,20.7034,20.6582,20.7034,31800.0
2008-12-30 11:40:00,32.05,32.17,32.05,32.15,27700.0,20.697,20.7745,20.697,20.7616,27700.0
2008-12-30 11:45:00,32.16,32.23,32.15,32.15,47900.0,20.768,20.8132,20.7616,20.7616,47900.0
2008-12-30 11:50:00,32.16,32.17,32.11,32.11,43200.0,20.768,20.7745,20.7357,20.7357,43200.0
2008-12-30 11:55:00,32.11,32.15,32.09,32.13,25600.0,20.7357,20.7616,20.7228,20.7486,25600.0
2008-12-30 12:00:00,32.14,32.15,32.13,32.14,28700.0,20.7551,20.7616,20.7486,20.7551,28700.0
2008-12-30 12:05:00,32.15,32.15,32.08,32.08,27300.0,20.7616,20.7616,20.7164,20.7164,27300.0
2008-12-30 12:10:00,32.07,32.11,32.06,32.11,17300.0,20.7099,20.7357,20.7034,20.7357,17300.0
2008-12-30 12:15:00,32.11,32.14,32.11,32.13,31300.0,20.7357,20.7551,20.7357,20.7486,31300.0
2008-12-30 12:20:00,32.13,32.15,32.1,32.14,52400.0,20.7486,20.7616,20.7293,20.7551,52400.0
2008-12-30 12:25:00,32.13,32.21,32.13,32.19,31600.0,20.7486,20.8003,20.7486,20.7874,31600.0
2008-12-30 12:30:00,32.18,32.2,32.18,32.19,32200.0,20.7809,20.7938,20.7809,20.7874,32200.0
2008-12-30 12:35:00,32.19,32.2,32.15,32.16,29400.0,20.7874,20.7938,20.7616,20.768,29400.0
2008-12-30 12:40:00,32.16,32.19,32.13,32.19,47100.0,20.768,20.7874,20.7486,20.7874,47100.0
2008-12-30 12:45:00,32.18,32.23,32.13,32.15,58200.0,20.7809,20.8132,20.7486,20.7616,58200.0
2008-12-30 12:50:00,32.14,32.2,32.12,32.2,33600.0,20.7551,20.7938,20.7422,20.7938,33600.0
2008-12-30 12:55:00,32.19,32.21,32.12,32.19,33000.0,20.7874,20.8003,20.7422,20.7874,33000.0
2008-12-30 13:00:00,32.18,32.24,32.18,32.22,22600.0,20.7809,20.8197,20.7809,20.8068,22600.0
2008-12-30 13:05:00,32.22,32.23,32.21,32.22,22300.0,20.8068,20.8132,20.8003,20.8068,22300.0
2008-12-30 13:10:00,32.22,32.24,32.21,32.22,18400.0,20.8068,20.8197,20.8003,20.8068,18400.0
2008-12-30 13:15:00,32.22,32.24,32.18,32.21,37300.0,20.8068,20.8197,20.7809,20.8003,37300.0
2008-12-30 13:20:00,32.2,32.21,32.19,32.21,21100.0,20.7938,20.8003,20.7874,20.8003,21100.0
2008-12-30 13:25:00,32.21,32.32,32.21,32.27,60300.0,20.8003,20.8713,20.8003,20.8391,60300.0
2008-12-30 13:30:00,32.26,32.28,32.25,32.27,34100.0,20.8326,20.8455,20.8261,20.8391,34100.0
2008-12-30 13:35:00,32.27,32.28,32.24,32.24,38000.0,20.8391,20.8455,20.8197,20.8197,38000.0
2008-12-30 13:40:00,32.24,32.24,32.2,32.22,20100.0,20.8197,20.8197,20.7938,20.8068,20100.0
2008-12-30 13:45:00,32.23,32.3,32.23,32.3,40500.0,20.8132,20.8584,20.8132,20.8584,40500.0
2008-12-30 13:50:00,32.3,32.37,32.3,32.31,36300.0,20.8584,20.9036,20.8584,20.8649,36300.0
2008-12-30 13:55:00,32.31,32.32,32.27,32.28,28000.0,20.8649,20.8713,20.8391,20.8455,28000.0
2008-12-30 14:00:00,32.27,32.28,32.24,32.25,55100.0,20.8391,20.8455,20.8197,20.8261,55100.0
2008-12-30 14:05:00,32.25,32.29,32.24,32.27,67000.0,20.8261,20.852,20.8197,20.8391,67000.0
2008-12-30 14:10:00,32.27,32.28,32.25,32.26,39900.0,20.8391,20.8455,20.8261,20.8326,39900.0
2008-12-30 14:15:00,32.26,32.34,32.25,32.34,49800.0,20.8326,20.8843,20.8261,20.8843,49800.0
2008-12-30 14:20:00,32.33,32.35,32.27,32.32,36800.0,20.8778,20.8907,20.8391,20.8713,36800.0
2008-12-30 14:25:00,32.32,32.35,32.32,32.33,54100.0,20.8713,20.8907,20.8713,20.8778,54100.0
2008-12-30 14:30:00,32.34,32.36,32.33,32.35,50900.0,20.8843,20.8972,20.8778,20.8907,50900.0
2008-12-30 14:35:00,32.35,32.38,32.35,32.37,40600.0,20.8907,20.9101,20.8907,20.9036,40600.0
2008-12-30 14:40:00,32.37,32.38,32.33,32.34,47800.0,20.9036,20.9101,20.8778,20.8843,47800.0
2008-12-30 14:45:00,32.35,32.35,32.26,32.28,48300.0,20.8907,20.8907,20.8326,20.8455,48300.0
2008-12-30 14:50:00,32.27,32.3,32.26,32.3,33200.0,20.8391,20.8584,20.8326,20.8584,33200.0
2008-12-30 14:55:00,32.3,32.31,32.26,32.29,60600.0,20.8584,20.8649,20.8326,20.852,60600.0
2008-12-30 15:00:00,32.29,32.3,32.22,32.23,42700.0,20.852,20.8584,20.8068,20.8132,42700.0
2008-12-30 15:05:00,32.24,32.24,32.15,32.15,33900.0,20.8197,20.8197,20.7616,20.7616,33900.0
2008-12-30 15:10:00,32.15,32.16,32.1,32.11,34600.0,20.7616,20.768,20.7293,20.7357,34600.0
2008-12-30 15:15:00,32.1,32.14,32.1,32.14,33200.0,20.7293,20.7551,20.7293,20.7551,33200.0
2008-12-30 15:20:00,32.14,32.19,32.12,32.16,36000.0,20.7551,20.7874,20.7422,20.768,36000.0
2008-12-30 15:25:00,32.16,32.29,32.15,32.27,56700.0,20.768,20.852,20.7616,20.8391,56700.0
2008-12-30 15:30:00,32.28,32.29,32.26,32.27,59000.0,20.8455,20.852,20.8326,20.8391,59000.0
2008-12-30 15:35:00,32.27,32.28,32.2,32.24,62200.0,20.8391,20.8455,20.7938,20.8197,62200.0
2008-12-30 15:40:00,32.25,32.34,32.25,32.34,95300.0,20.8261,20.8843,20.8261,20.8843,95300.0
2008-12-30 15:45:00,32.34,32.35,32.28,32.34,101300.0,20.8843,20.8907,20.8455,20.8843,101300.0
2008-12-30 15:50:00,32.34,32.43,32.34,32.39,131600.0,20.8843,20.9424,20.8843,20.9165,131600.0
2008-12-30 15:55:00,32.38,32.43,32.36,32.41,259000.0,20.9101,20.9424,20.8972,20.9295,259000.0
2008-12-31 09:30:00,32.04,32.5,32.04,32.48,98900.0,20.6905,20.9876,20.6905,20.9747,98900.0
2008-12-31 09:35:00,32.5,32.74,32.49,32.71,52200.0,20.9876,21.1426,20.9811,21.1232,52200.0
2008-12-31 09:40:00,32.72,32.8,32.66,32.71,45000.0,21.1296,21.1813,21.0909,21.1232,45000.0
2008-12-31 09:45:00,32.71,32.8,32.67,32.77,33300.0,21.1232,21.1813,21.0974,21.1619,33300.0
2008-12-31 09:50:00,32.76,32.9,32.76,32.81,31100.0,21.1555,21.2459,21.1555,21.1878,31100.0
2008-12-31 09:55:00,32.82,32.85,32.79,32.82,50100.0,21.1942,21.2136,21.1749,21.1942,50100.0
2008-12-31 10:00:00,32.82,32.88,32.81,32.83,55000.0,21.1942,21.233,21.1878,21.2007,55000.0
2008-12-31 10:05:00,32.83,32.83,32.7,32.79,28900.0,21.2007,21.2007,21.1167,21.1749,28900.0
2008-12-31 10:10:00,32.79,32.88,32.78,32.86,29700.0,21.1749,21.233,21.1684,21.2201,29700.0
2008-12-31 10:15:00,32.86,32.95,32.84,32.84,33100.0,21.2201,21.2782,21.2071,21.2071,33100.0
2008-12-31 10:20:00,32.84,32.86,32.81,32.82,23300.0,21.2071,21.2201,21.1878,21.1942,23300.0
2008-12-31 10:25:00,32.83,32.9,32.82,32.89,25500.0,21.2007,21.2459,21.1942,21.2394,25500.0
2008-12-31 10:30:00,32.9,32.92,32.74,32.76,31300.0,21.2459,21.2588,21.1426,21.1555,31300.0
2008-12-31 10:35:00,32.76,32.78,32.61,32.62,53800.0,21.1555,21.1684,21.0586,21.0651,53800.0
2008-12-31 10:40:00,32.61,32.67,32.61,32.63,19600.0,21.0586,21.0974,21.0586,21.0715,19600.0
2008-12-31 10:45:00,32.64,32.64,32.59,32.62,41400.0,21.078,21.078,21.0457,21.0651,41400.0
2008-12-31 10:50:00,32.62,32.63,32.51,32.54,54000.0,21.0651,21.0715,20.994,21.0134,54000.0
2008-12-31 10:55:00,32.54,32.55,32.5,32.5,33200.0,21.0134,21.0199,20.9876,20.9876,33200.0
2008-12-31 11:00:00,32.51,32.56,32.51,32.55,28600.0,20.994,21.0263,20.994,21.0199,28600.0
2008-12-31 11:05:00,32.55,32.61,32.54,32.59,50300.0,21.0199,21.0586,21.0134,21.0457,50300.0
2008-12-31 11:10:00,32.59,32.68,32.55,32.55,37700.0,21.0457,21.1038,21.0199,21.0199,37700.0
2008-12-31 11:15:00,32.54,32.54,32.47,32.53,40500.0,21.0134,21.0134,20.9682,21.007,40500.0
2008-12-31 11:20:00,32.54,32.6,32.54,32.6,31100.0,21.0134,21.0522,21.0134,21.0522,31100.0
2008-12-31 11:25:00,32.6,32.65,32.58,32.6,48000.0,21.0522,21.0844,21.0392,21.0522,48000.0
2008-12-31 11:30:00,32.59,32.61,32.53,32.54,64300.0,21.0457,21.0586,21.007,21.0134,64300.0
2008-12-31 11:35:00,32.55,32.56,32.53,32.55,34700.0,21.0199,21.0263,21.007,21.0199,34700.0
2008-12-31 11:40:00,32.55,32.68,32.55,32.68,41600.0,21.0199,21.1038,21.0199,21.1038,41600.0
2008-12-31 11:45:00,32.68,32.74,32.65,32.66,74300.0,21.1038,21.1426,21.0844,21.0909,74300.0
2008-12-31 11:50:00,32.66,32.74,32.66,32.72,30200.0,21.0909,21.1426,21.0909,21.1296,30200.0
2008-12-31 11:55:00,32.72,32.73,32.67,32.72,30100.0,21.1296,21.1361,21.0974,21.1296,30100.0
2008-12-31 12:00:00,32.73,32.8,32.73,32.78,23700.0,21.1361,21.1813,21.1361,21.1684,23700.0
2008-12-31 12:05:00,32.78,32.85,32.78,32.84,25500.0,21.1684,21.2136,21.1684,21.2071,25500.0
2008-12-31 12:10:00,32.84,32.91,32.84,32.87,39300.0,21.2071,21.2523,21.2071,21.2265,39300.0
2008-12-31 12:15:00,32.87,32.88,32.82,32.82,34600.0,21.2265,21.233,21.1942,21.1942,34600.0
2008-12-31 12:20:00,32.82,32.84,32.77,32.83,46400.0,21.1942,21.2071,21.1619,21.2007,46400.0
2008-12-31 12:25:00,32.83,32.88,32.83,32.86,29800.0,21.2007,21.233,21.2007,21.2201,29800.0
2008-12-31 12:30:00,32.87,32.89,32.86,32.89,19300.0,21.2265,21.2394,21.2201,21.2394,19300.0
2008-12-31 12:35:00,32.89,32.9,32.86,32.88,45200.0,21.2394,21.2459,21.2201,21.233,45200.0
2008-12-31 12:40:00,32.87,32.91,32.86,32.91,22400.0,21.2265,21.2523,21.2201,21.2523,22400.0
2008-12-31 12:45:00,32.91,32.94,32.9,32.93,24700.0,21.2523,21.2717,21.2459,21.2653,24700.0
2008-12-31 12:50:00,32.93,32.93,32.88,32.93,27600.0,21.2653,21.2653,21.233,21.2653,27600.0
2008-12-31 12:55:00,32.93,32.95,32.92,32.94,12300.0,21.2653,21.2782,21.2588,21.2717,12300.0
2008-12-31 13:00:00,32.94,32.95,32.88,32.91,39600.0,21.2717,21.2782,21.233,21.2523,39600.0
2008-12-31 13:05:00,32.91,32.92,32.84,32.84,33700.0,21.2523,21.2588,21.2071,21.2071,33700.0
2008-12-31 13:10:00,32.84,32.85,32.76,32.8,40600.0,21.2071,21.2136,21.1555,21.1813,40600.0
2008-12-31 13:15:00,32.81,32.88,32.79,32.82,45600.0,21.1878,21.233,21.1749,21.1942,45600.0
2008-12-31 13:20:00,32.82,32.83,32.77,32.77,14800.0,21.1942,21.2007,21.1619,21.1619,14800.0
2008-12-31 13:25:00,32.77,32.84,32.75,32.79,16100.0,21.1619,21.2071,21.149,21.1749,16100.0
2008-12-31 13:30:00,32.79,32.82,32.79,32.82,8500.0,21.1749,21.1942,21.1749,21.1942,8500.0
2008-12-31 13:35:00,32.82,32.89,32.81,32.86,17600.0,21.1942,21.2394,21.1878,21.2201,17600.0
2008-12-31 13:40:00,32.86,32.89,32.86,32.89,16800.0,21.2201,21.2394,21.2201,21.2394,16800.0
2008-12-31 13:45:00,32.88,32.88,32.84,32.86,19700.0,21.233,21.233,21.2071,21.2201,19700.0
2008-12-31 13:50:00,32.85,32.89,32.84,32.85,17700.0,21.2136,21.2394,21.2071,21.2136,17700.0
2008-12-31 13:55:00,32.84,32.96,32.84,32.94,35700.0,21.2071,21.2846,21.2071,21.2717,35700.0
2008-12-31 14:00:00,32.94,33.03,32.94,32.98,48100.0,21.2717,21.3298,21.2717,21.2975,48100.0
2008-12-31 14:05:00,32.99,33.01,32.95,32.99,29700.0,21.304,21.3169,21.2782,21.304,29700.0
2008-12-31 14:10:00,32.99,33.02,32.99,33.0,18600.0,21.304,21.3234,21.304,21.3105,18600.0
2008-12-31 14:15:00,33.01,33.01,32.96,32.97,25600.0,21.3169,21.3169,21.2846,21.2911,25600.0
2008-12-31 14:20:00,32.98,32.98,32.9,32.9,30100.0,21.2975,21.2975,21.2459,21.2459,30100.0
2008-12-31 14:25:00,32.9,32.92,32.89,32.91,30700.0,21.2459,21.2588,21.2394,21.2523,30700.0
2008-12-31 14:30:00,32.91,32.93,32.89,32.9,29700.0,21.2523,21.2653,21.2394,21.2459,29700.0
2008-12-31 14:35:00,32.9,32.91,32.75,32.83,43500.0,21.2459,21.2523,21.149,21.2007,43500.0
2008-12-31 14:40:00,32.83,32.91,32.82,32.89,27500.0,21.2007,21.2523,21.1942,21.2394,27500.0
2008-12-31 14:45:00,32.89,32.92,32.86,32.91,22600.0,21.2394,21.2588,21.2201,21.2523,22600.0
2008-12-31 14:50:00,32.92,32.95,32.9,32.93,20600.0,21.2588,21.2782,21.2459,21.2653,20600.0
2008-12-31 14:55:00,32.92,32.95,32.91,32.92,31800.0,21.2588,21.2782,21.2523,21.2588,31800.0
2008-12-31 15:00:00,32.93,33.04,32.93,33.04,25000.0,21.2653,21.3363,21.2653,21.3363,25000.0
2008-12-31 15:05:00,33.04,33.05,33.0,33.03,37300.0,21.3363,21.3428,21.3105,21.3298,37300.0
2008-12-31 15:10:00,33.03,33.04,32.97,33.0,51900.0,21.3298,21.3363,21.2911,21.3105,51900.0
2008-12-31 15:15:00,33.0,33.07,32.99,33.07,46500.0,21.3105,21.3557,21.304,21.3557,46500.0
2008-12-31 15:20:00,33.07,33.14,33.04,33.13,49700.0,21.3557,21.4009,21.3363,21.3944,49700.0
2008-12-31 15:25:00,33.13,33.15,33.06,33.14,54300.0,21.3944,21.4073,21.3492,21.4009,54300.0
2008-12-31 15:30:00,33.15,33.2,33.1,33.2,57500.0,21.4073,21.4396,21.375,21.4396,57500.0
2008-12-31 15:35:00,33.2,33.25,33.17,33.22,66100.0,21.4396,21.4719,21.4202,21.4525,66100.0
2008-12-31 15:40:00,33.22,33.3,33.22,33.25,130800.0,21.4525,21.5042,21.4525,21.4719,130800.0
2008-12-31 15:45:00,33.26,33.26,33.06,33.18,104900.0,21.4784,21.4784,21.3492,21.4267,104900.0
2008-12-31 15:50:00,33.19,33.21,33.08,33.13,140500.0,21.4332,21.4461,21.3621,21.3944,140500.0
2008-12-31 15:55:00,33.13,33.25,33.11,33.12,176200.0,21.3944,21.4719,21.3815,21.388,176200.0
2009-01-02 09:30:00,33.1,33.25,33.07,33.07,35700.0,21.375,21.4719,21.3557,21.3557,35700.0
2009-01-02 09:35:00,33.07,33.08,32.83,32.98,26700.0,21.3557,21.3621,21.2007,21.2975,26700.0
2009-01-02 09:40:00,33.0,33.05,32.97,33.01,9700.0,21.3105,21.3428,21.2911,21.3169,9700.0
2009-01-02 09:45:00,32.99,32.99,32.85,32.86,10900.0,21.304,21.304,21.2136,21.2201,10900.0
2009-01-02 09:50:00,32.85,32.86,32.75,32.75,30000.0,21.2136,21.2201,21.149,21.149,30000.0
2009-01-02 09:55:00,32.74,32.9,32.73,32.85,20700.0,21.1426,21.2459,21.1361,21.2136,20700.0
2009-01-02 10:00:00,32.84,32.94,32.78,32.88,17500.0,21.2071,21.2717,21.1684,21.233,17500.0
2009-01-02 10:05:00,32.87,32.96,32.83,32.96,14900.0,21.2265,21.2846,21.2007,21.2846,14900.0
2009-01-02 10:10:00,32.97,33.09,32.97,33.07,16900.0,21.2911,21.3686,21.2911,21.3557,16900.0
2009-01-02 10:15:00,33.08,33.12,33.0,33.09,15400.0,21.3621,21.388,21.3105,21.3686,15400.0
2009-01-02 10:20:00,33.1,33.17,33.05,33.08,24900.0,21.375,21.4202,21.3428,21.3621,24900.0
2009-01-02 10:25:00,33.08,33.2,33.07,33.18,16400.0,21.3621,21.4396,21.3557,21.4267,16400.0
2009-01-02 10:30:00,33.17,33.25,33.14,33.18,26900.0,21.4202,21.4719,21.4009,21.4267,26900.0
2009-01-02 10:35:00,33.2,33.35,33.18,33.35,41100.0,21.4396,21.5365,21.4267,21.5365,41100.0
2009-01-02 10:40:00,33.37,33.39,33.14,33.14,19400.0,21.5494,21.5623,21.4009,21.4009,19400.0
2009-01-02 10:45:00,33.12,33.19,33.08,33.09,26300.0,21.388,21.4332,21.3621,21.3686,26300.0
2009-01-02 10:50:00,33.1,33.25,33.09,33.25,11400.0,21.375,21.4719,21.3686,21.4719,11400.0
2009-01-02 10:55:00,33.25,33.36,33.22,33.33,23900.0,21.4719,21.5429,21.4525,21.5236,23900.0
2009-01-02 11:00:00,33.32,33.37,33.28,33.36,17100.0,21.5171,21.5494,21.4913,21.5429,17100.0
2009-01-02 11:05:00,33.36,33.45,33.35,33.44,22600.0,21.5429,21.6011,21.5365,21.5946,22600.0
2009-01-02 11:10:00,33.43,33.44,33.29,33.31,59500.0,21.5881,21.5946,21.4977,21.5107,59500.0
2009-01-02 11:15:00,33.31,33.32,33.19,33.22,19900.0,21.5107,21.5171,21.4332,21.4525,19900.0
2009-01-02 11:20:00,33.22,33.31,33.21,33.29,13700.0,21.4525,21.5107,21.4461,21.4977,13700.0
2009-01-02 11:25:00,33.29,33.38,33.27,33.38,18100.0,21.4977,21.5559,21.4848,21.5559,18100.0
2009-01-02 11:30:00,33.38,33.4,33.35,33.4,16900.0,21.5559,21.5688,21.5365,21.5688,16900.0
2009-01-02 11:35:00,33.4,33.44,33.36,33.37,15900.0,21.5688,21.5946,21.5429,21.5494,15900.0
2009-01-02 11:40:00,33.38,33.4,33.33,33.36,20400.0,21.5559,21.5688,21.5236,21.5429,20400.0
2009-01-02 11:45:00,33.39,33.4,33.35,33.36,17700.0,21.5623,21.5688,21.5365,21.5429,17700.0
2009-01-02 11:50:00,33.36,33.4,33.29,33.29,23800.0,21.5429,21.5688,21.4977,21.4977,23800.0
2009-01-02 11:55:00,33.3,33.42,33.3,33.36,22900.0,21.5042,21.5817,21.5042,21.5429,22900.0
2009-01-02 12:00:00,33.37,33.42,33.32,33.4,21600.0,21.5494,21.5817,21.5171,21.5688,21600.0
2009-01-02 12:05:00,33.4,33.43,33.35,33.42,54600.0,21.5688,21.5881,21.5365,21.5817,54600.0
2009-01-02 12:10:00,33.42,33.47,33.41,33.42,14600.0,21.5817,21.614,21.5752,21.5817,14600.0
2009-01-02 12:15:00,33.41,33.46,33.4,33.45,17100.0,21.5752,21.6075,21.5688,21.6011,17100.0
2009-01-02 12:20:00,33.45,33.46,33.44,33.46,26300.0,21.6011,21.6075,21.5946,21.6075,26300.0
2009-01-02 12:25:00,33.46,33.48,33.44,33.46,14600.0,21.6075,21.6204,21.5946,21.6075,14600.0
2009-01-02 12:30:00,33.47,33.54,33.46,33.53,28800.0,21.614,21.6592,21.6075,21.6527,28800.0
2009-01-02 12:35:00,33.52,33.59,33.47,33.57,27000.0,21.6463,21.6915,21.614,21.6786,27000.0
2009-01-02 12:40:00,33.58,33.63,33.54,33.57,27300.0,21.685,21.7173,21.6592,21.6786,27300.0
2009-01-02 12:45:00,33.57,33.67,33.57,33.65,18000.0,21.6786,21.7431,21.6786,21.7302,18000.0
2009-01-02 12:50:00,33.65,33.65,33.6,33.65,33800.0,21.7302,21.7302,21.6979,21.7302,33800.0
2009-01-02 12:55:00,33.65,33.67,33.6,33.61,60000.0,21.7302,21.7431,21.6979,21.7044,60000.0
2009-01-02 13:00:00,33.61,33.62,33.55,33.58,71200.0,21.7044,21.7108,21.6656,21.685,71200.0
2009-01-02 13:05:00,33.58,33.61,33.56,33.57,37900.0,21.685,21.7044,21.6721,21.6786,37900.0
2009-01-02 13:10:00,33.56,33.61,33.54,33.54,25700.0,21.6721,21.7044,21.6592,21.6592,25700.0
2009-01-02 13:15:00,33.55,33.61,33.51,33.61,16700.0,21.6656,21.7044,21.6398,21.7044,16700.0
2009-01-02 13:20:00,33.6,33.65,33.59,33.63,23900.0,21.6979,21.7302,21.6915,21.7173,23900.0
2009-01-02 13:25:00,33.63,33.65,33.61,33.61,54300.0,21.7173,21.7302,21.7044,21.7044,54300.0
2009-01-02 13:30:00,33.61,33.65,33.61,33.64,70500.0,21.7044,21.7302,21.7044,21.7238,70500.0
2009-01-02 13:35:00,33.64,33.65,33.62,33.62,54200.0,21.7238,21.7302,21.7108,21.7108,54200.0
2009-01-02 13:40:00,33.62,33.64,33.62,33.64,26100.0,21.7108,21.7238,21.7108,21.7238,26100.0
2009-01-02 13:45:00,33.63,33.65,33.62,33.63,38400.0,21.7173,21.7302,21.7108,21.7173,38400.0
2009-01-02 13:50:00,33.64,33.65,33.61,33.62,33600.0,21.7238,21.7302,21.7044,21.7108,33600.0
2009-01-02 13:55:00,33.62,33.64,33.59,33.62,17400.0,21.7108,21.7238,21.6915,21.7108,17400.0
2009-01-02 14:00:00,33.63,33.65,33.56,33.6,45100.0,21.7173,21.7302,21.6721,21.6979,45100.0
2009-01-02 14:05:00,33.6,33.61,33.56,33.6,37100.0,21.6979,21.7044,21.6721,21.6979,37100.0
2009-01-02 14:10:00,33.6,33.65,33.57,33.63,55200.0,21.6979,21.7302,21.6786,21.7173,55200.0
2009-01-02 14:15:00,33.64,33.65,33.62,33.63,39100.0,21.7238,21.7302,21.7108,21.7173,39100.0
2009-01-02 14:20:00,33.64,33.65,33.63,33.64,61100.0,21.7238,21.7302,21.7173,21.7238,61100.0
2009-01-02 14:25:00,33.64,33.65,33.63,33.65,27900.0,21.7238,21.7302,21.7173,21.7302,27900.0
2009-01-02 14:30:00,33.65,33.74,33.63,33.69,145400.0,21.7302,21.7883,21.7173,21.756,145400.0
2009-01-02 14:35:00,33.7,33.78,33.7,33.75,25500.0,21.7625,21.8142,21.7625,21.7948,25500.0
2009-01-02 14:40:00,33.75,33.83,33.75,33.77,41800.0,21.7948,21.8465,21.7948,21.8077,41800.0
2009-01-02 14:45:00,33.77,33.8,33.75,33.75,23300.0,21.8077,21.8271,21.7948,21.7948,23300.0
2009-01-02 14:50:00,33.75,33.79,33.72,33.76,26900.0,21.7948,21.8206,21.7754,21.8013,26900.0
2009-01-02 14:55:00,33.76,33.77,33.72,33.76,18500.0,21.8013,21.8077,21.7754,21.8013,18500.0
2009-01-02 15:00:00,33.76,33.94,33.75,33.82,146600.0,21.8013,21.9175,21.7948,21.84,146600.0
2009-01-02 15:05:00,33.82,33.84,33.75,33.77,59000.0,21.84,21.8529,21.7948,21.8077,59000.0
2009-01-02 15:10:00,33.78,33.85,33.75,33.81,40900.0,21.8142,21.8594,21.7948,21.8335,40900.0
2009-01-02 15:15:00,33.83,33.84,33.77,33.77,43800.0,21.8465,21.8529,21.8077,21.8077,43800.0
2009-01-02 15:20:00,33.78,33.81,33.7,33.76,53900.0,21.8142,21.8335,21.7625,21.8013,53900.0
2009-01-02 15:25:00,33.76,33.81,33.73,33.79,35900.0,21.8013,21.8335,21.7819,21.8206,35900.0
2009-01-02 15:30:00,33.79,33.85,33.75,33.75,58200.0,21.8206,21.8594,21.7948,21.7948,58200.0
2009-01-02 15:35:00,33.76,33.81,33.75,33.78,60400.0,21.8013,21.8335,21.7948,21.8142,60400.0
2009-01-02 15:40:00,33.79,33.84,33.74,33.78,206300.0,21.8206,21.8529,21.7883,21.8142,206300.0
2009-01-02 15:45:00,33.78,33.8,33.74,33.78,157700.0,21.8142,21.8271,21.7883,21.8142,157700.0
2009-01-02 15:50:00,33.79,33.95,33.76,33.93,115100.0,21.8206,21.9239,21.8013,21.911,115100.0
2009-01-02 15:55:00,33.93,33.96,33.76,33.76,203700.0,21.911,21.9304,21.8013,21.8013,203700.0
2009-01-05 09:30:00,33.7,33.79,33.5,33.63,56200.0,21.7625,21.8206,21.6334,21.7173,56200.0
2009-01-05 09:35:00,33.65,33.85,33.57,33.8,29400.0,21.7302,21.8594,21.6786,21.8271,29400.0
2009-01-05 09:40:00,33.78,33.78,33.64,33.66,24700.0,21.8142,21.8142,21.7238,21.7367,24700.0
2009-01-05 09:45:00,33.65,33.65,33.6,33.6,30700.0,21.7302,21.7302,21.6979,21.6979,30700.0
2009-01-05 09:50:00,33.61,33.61,33.5,33.5,25800.0,21.7044,21.7044,21.6334,21.6334,25800.0
2009-01-05 09:55:00,33.5,33.52,33.38,33.44,24300.0,21.6334,21.6463,21.5559,21.5946,24300.0
2009-01-05 10:00:00,33.46,33.61,33.46,33.57,27700.0,21.6075,21.7044,21.6075,21.6786,27700.0
2009-01-05 10:05:00,33.57,33.66,33.46,33.66,29800.0,21.6786,21.7367,21.6075,21.7367,29800.0
2009-01-05 10:10:00,33.64,33.68,33.55,33.56,38000.0,21.7238,21.7496,21.6656,21.6721,38000.0
2009-01-05 10:15:00,33.57,33.61,33.47,33.48,29200.0,21.6786,21.7044,21.614,21.6204,29200.0
2009-01-05 10:20:00,33.49,33.55,33.46,33.5,29500.0,21.6269,21.6656,21.6075,21.6334,29500.0
2009-01-05 10:25:00,33.5,33.59,33.47,33.59,27000.0,21.6334,21.6915,21.614,21.6915,27000.0
2009-01-05 10:30:00,33.58,33.7,33.54,33.67,45400.0,21.685,21.7625,21.6592,21.7431,45400.0
2009-01-05 10:35:00,33.67,33.8,33.66,33.79,27000.0,21.7431,21.8271,21.7367,21.8206,27000.0
2009-01-05 10:40:00,33.78,33.88,33.76,33.87,27300.0,21.8142,21.8787,21.8013,21.8723,27300.0
2009-01-05 10:45:00,33.88,33.97,33.86,33.94,30600.0,21.8787,21.9369,21.8658,21.9175,30600.0
2009-01-05 10:50:00,33.95,33.97,33.87,33.87,30100.0,21.9239,21.9369,21.8723,21.8723,30100.0
2009-01-05 10:55:00,33.88,33.88,33.78,33.79,29500.0,21.8787,21.8787,21.8142,21.8206,29500.0
2009-01-05 11:00:00,33.79,33.83,33.72,33.74,35100.0,21.8206,21.8465,21.7754,21.7883,35100.0
2009-01-05 11:05:00,33.74,33.8,33.71,33.8,15800.0,21.7883,21.8271,21.769,21.8271,15800.0
2009-01-05 11:10:00,33.79,33.91,33.79,33.82,29900.0,21.8206,21.8981,21.8206,21.84,29900.0
2009-01-05 11:15:00,33.82,33.85,33.8,33.82,15800.0,21.84,21.8594,21.8271,21.84,15800.0
2009-01-05 11:20:00,33.81,33.82,33.72,33.75,14000.0,21.8335,21.84,21.7754,21.7948,14000.0
2009-01-05 11:25:00,33.74,33.77,33.72,33.73,14100.0,21.7883,21.8077,21.7754,21.7819,14100.0
2009-01-05 11:30:00,33.73,33.81,33.7,33.81,21700.0,21.7819,21.8335,21.7625,21.8335,21700.0
2009-01-05 11:35:00,33.81,33.92,33.8,33.91,32200.0,21.8335,21.9046,21.8271,21.8981,32200.0
2009-01-05 11:40:00,33.9,33.94,33.9,33.93,22000.0,21.8917,21.9175,21.8917,21.911,22000.0
2009-01-05 11:45:00,33.93,33.96,33.93,33.95,20000.0,21.911,21.9304,21.911,21.9239,20000.0
2009-01-05 11:50:00,33.95,33.96,33.89,33.91,28800.0,21.9239,21.9304,21.8852,21.8981,28800.0
2009-01-05 11:55:00,33.91,33.91,33.79,33.79,13000.0,21.8981,21.8981,21.8206,21.8206,13000.0
2009-01-05 12:00:00,33.79,33.84,33.78,33.81,14900.0,21.8206,21.8529,21.8142,21.8335,14900.0
2009-01-05 12:05:00,33.82,33.87,33.8,33.85,14900.0,21.84,21.8723,21.8271,21.8594,14900.0
2009-01-05 12:10:00,33.86,33.91,33.85,33.9,12500.0,21.8658,21.8981,21.8594,21.8917,12500.0
2009-01-05 12:15:00,33.91,33.98,33.91,33.96,15200.0,21.8981,21.9433,21.8981,21.9304,15200.0
2009-01-05 12:20:00,33.97,33.98,33.93,33.94,14600.0,21.9369,21.9433,21.911,21.9175,14600.0
2009-01-05 12:25:00,33.94,33.97,33.91,33.96,33700.0,21.9175,21.9369,21.8981,21.9304,33700.0
2009-01-05 12:30:00,33.95,33.95,33.89,33.89,14300.0,21.9239,21.9239,21.8852,21.8852,14300.0
2009-01-05 12:35:00,33.89,33.89,33.79,33.82,18300.0,21.8852,21.8852,21.8206,21.84,18300.0
2009-01-05 12:40:00,33.83,33.83,33.77,33.8,11900.0,21.8465,21.8465,21.8077,21.8271,11900.0
2009-01-05 12:45:00,33.8,33.91,33.79,33.79,30000.0,21.8271,21.8981,21.8206,21.8206,30000.0
2009-01-05 12:50:00,33.78,33.78,33.73,33.76,15800.0,21.8142,21.8142,21.7819,21.8013,15800.0
2009-01-05 12:55:00,33.77,33.81,33.73,33.79,21700.0,21.8077,21.8335,21.7819,21.8206,21700.0
2009-01-05 13:00:00,33.78,33.85,33.78,33.85,17500.0,21.8142,21.8594,21.8142,21.8594,17500.0
2009-01-05 13:05:00,33.85,33.85,33.78,33.82,15900.0,21.8594,21.8594,21.8142,21.84,15900.0
2009-01-05 13:10:00,33.82,33.85,33.77,33.8,10600.0,21.84,21.8594,21.8077,21.8271,10600.0
2009-01-05 13:15:00,33.8,33.81,33.75,33.8,17300.0,21.8271,21.8335,21.7948,21.8271,17300.0
2009-01-05 13:20:00,33.8,33.87,33.79,33.86,21300.0,21.8271,21.8723,21.8206,21.8658,21300.0
2009-01-05 13:25:00,33.86,33.87,33.79,33.81,17600.0,21.8658,21.8723,21.8206,21.8335,17600.0
2009-01-05 13:30:00,33.82,33.92,33.81,33.85,46600.0,21.84,21.9046,21.8335,21.8594,46600.0
2009-01-05 13:35:00,33.86,33.86,33.78,33.81,29300.0,21.8658,21.8658,21.8142,21.8335,29300.0
2009-01-05 13:40:00,33.8,33.86,33.78,33.82,53700.0,21.8271,21.8658,21.8142,21.84,53700.0
2009-01-05 13:45:00,33.82,33.86,33.79,33.83,24400.0,21.84,21.8658,21.8206,21.8465,24400.0
2009-01-05 13:50:00,33.83,33.93,33.82,33.93,34800.0,21.8465,21.911,21.84,21.911,34800.0
2009-01-05 13:55:00,33.93,33.96,33.9,33.93,23300.0,21.911,21.9304,21.8917,21.911,23300.0
2009-01-05 14:00:00,33.94,33.97,33.93,33.97,26900.0,21.9175,21.9369,21.911,21.9369,26900.0
2009-01-05 14:05:00,33.97,33.98,33.93,33.93,31200.0,21.9369,21.9433,21.911,21.911,31200.0
2009-01-05 14:10:00,33.93,33.96,33.9,33.94,21500.0,21.911,21.9304,21.8917,21.9175,21500.0
2009-01-05 14:15:00,33.94,33.95,33.87,33.92,43100.0,21.9175,21.9239,21.8723,21.9046,43100.0
2009-01-05 14:20:00,33.93,33.94,33.82,33.85,30800.0,21.911,21.9175,21.84,21.8594,30800.0
2009-01-05 14:25:00,33.85,33.89,33.78,33.78,43000.0,21.8594,21.8852,21.8142,21.8142,43000.0
2009-01-05 14:30:00,33.77,33.83,33.71,33.82,30000.0,21.8077,21.8465,21.769,21.84,30000.0
2009-01-05 14:35:00,33.82,33.85,33.73,33.74,50100.0,21.84,21.8594,21.7819,21.7883,50100.0
2009-01-05 14:40:00,33.75,33.78,33.64,33.64,44200.0,21.7948,21.8142,21.7238,21.7238,44200.0
2009-01-05 14:45:00,33.65,33.71,33.57,33.63,45400.0,21.7302,21.769,21.6786,21.7173,45400.0
2009-01-05 14:50:00,33.65,33.66,33.58,33.61,33100.0,21.7302,21.7367,21.685,21.7044,33100.0
2009-01-05 14:55:00,33.6,33.68,33.6,33.66,33900.0,21.6979,21.7496,21.6979,21.7367,33900.0
2009-01-05 15:00:00,33.65,33.7,33.61,33.61,44900.0,21.7302,21.7625,21.7044,21.7044,44900.0
2009-01-05 15:05:00,33.61,33.66,33.55,33.55,60100.0,21.7044,21.7367,21.6656,21.6656,60100.0
2009-01-05 15:10:00,33.56,33.63,33.5,33.5,46300.0,21.6721,21.7173,21.6334,21.6334,46300.0
2009-01-05 15:15:00,33.5,33.52,33.43,33.45,85800.0,21.6334,21.6463,21.5881,21.6011,85800.0
2009-01-05 15:20:00,33.45,33.51,33.39,33.44,91400.0,21.6011,21.6398,21.5623,21.5946,91400.0
2009-01-05 15:25:00,33.46,33.53,33.4,33.47,74900.0,21.6075,21.6527,21.5688,21.614,74900.0
2009-01-05 15:30:00,33.47,33.54,33.41,33.54,83700.0,21.614,21.6592,21.5752,21.6592,83700.0
2009-01-05 15:35:00,33.54,33.6,33.46,33.58,68100.0,21.6592,21.6979,21.6075,21.685,68100.0
2009-01-05 15:40:00,33.58,33.58,33.44,33.49,168900.0,21.685,21.685,21.5946,21.6269,168900.0
2009-01-05 15:45:00,33.49,33.52,33.4,33.43,134600.0,21.6269,21.6463,21.5688,21.5881,134600.0
2009-01-05 15:50:00,33.43,33.56,33.43,33.55,155600.0,21.5881,21.6721,21.5881,21.6656,155600.0
2009-01-05 15:55:00,33.55,33.6,33.54,33.59,147500.0,21.6656,21.6979,21.6592,21.6915,147500.0
2009-01-06 09:30:00,33.83,33.95,33.58,33.95,40100.0,21.8465,21.9239,21.685,21.9239,40100.0
2009-01-06 09:35:00,33.95,33.99,33.77,33.9,33200.0,21.9239,21.9498,21.8077,21.8917,33200.0
2009-01-06 09:40:00,33.9,33.9,33.68,33.88,20300.0,21.8917,21.8917,21.7496,21.8787,20300.0
2009-01-06 09:45:00,33.87,33.88,33.75,33.88,36200.0,21.8723,21.8787,21.7948,21.8787,36200.0
2009-01-06 09:50:00,33.87,33.93,33.81,33.83,40700.0,21.8723,21.911,21.8335,21.8465,40700.0
2009-01-06 09:55:00,33.83,33.83,33.72,33.73,58100.0,21.8465,21.8465,21.7754,21.7819,58100.0
2009-01-06 10:00:00,33.74,33.86,33.72,33.82,65700.0,21.7883,21.8658,21.7754,21.84,65700.0
2009-01-06 10:05:00,33.81,33.89,33.77,33.84,58800.0,21.8335,21.8852,21.8077,21.8529,58800.0
2009-01-06 10:10:00,33.83,33.83,33.69,33.71,45600.0,21.8465,21.8465,21.756,21.769,45600.0
2009-01-06 10:15:00,33.7,33.75,33.6,33.7,78800.0,21.7625,21.7948,21.6979,21.7625,78800.0
2009-01-06 10:20:00,33.69,33.79,33.61,33.79,63700.0,21.756,21.8206,21.7044,21.8206,63700.0
2009-01-06 10:25:00,33.8,33.8,33.67,33.76,57600.0,21.8271,21.8271,21.7431,21.8013,57600.0
2009-01-06 10:30:00,33.77,33.83,33.64,33.67,56700.0,21.8077,21.8465,21.7238,21.7431,56700.0
2009-01-06 10:35:00,33.66,33.68,33.54,33.57,28900.0,21.7367,21.7496,21.6592,21.6786,28900.0
2009-01-06 10:40:00,33.58,33.62,33.55,33.57,19900.0,21.685,21.7108,21.6656,21.6786,19900.0
2009-01-06 10:45:00,33.57,33.58,33.51,33.51,24700.0,21.6786,21.685,21.6398,21.6398,24700.0
2009-01-06 10:50:00,33.52,33.55,33.46,33.47,32700.0,21.6463,21.6656,21.6075,21.614,32700.0
2009-01-06 10:55:00,33.47,33.55,33.4,33.46,34000.0,21.614,21.6656,21.5688,21.6075,34000.0
2009-01-06 11:00:00,33.46,33.47,33.3,33.31,27300.0,21.6075,21.614,21.5042,21.5107,27300.0
2009-01-06 11:05:00,33.33,33.37,33.28,33.3,29100.0,21.5236,21.5494,21.4913,21.5042,29100.0
2009-01-06 11:10:00,33.3,33.35,33.28,33.33,21900.0,21.5042,21.5365,21.4913,21.5236,21900.0
2009-01-06 11:15:00,33.32,33.38,33.31,33.37,22800.0,21.5171,21.5559,21.5107,21.5494,22800.0
2009-01-06 11:20:00,33.38,33.42,33.35,33.36,23500.0,21.5559,21.5817,21.5365,21.5429,23500.0
2009-01-06 11:25:00,33.35,33.38,33.29,33.3,32500.0,21.5365,21.5559,21.4977,21.5042,32500.0
2009-01-06 11:30:00,33.3,33.39,33.26,33.38,41000.0,21.5042,21.5623,21.4784,21.5559,41000.0
2009-01-06 11:35:00,33.37,33.43,33.36,33.4,38600.0,21.5494,21.5881,21.5429,21.5688,38600.0
2009-01-06 11:40:00,33.4,33.45,33.35,33.38,19500.0,21.5688,21.6011,21.5365,21.5559,19500.0
2009-01-06 11:45:00,33.39,33.45,33.35,33.4,28100.0,21.5623,21.6011,21.5365,21.5688,28100.0
2009-01-06 11:50:00,33.4,33.49,33.38,33.45,28000.0,21.5688,21.6269,21.5559,21.6011,28000.0
2009-01-06 11:55:00,33.47,33.47,33.3,33.32,57000.0,21.614,21.614,21.5042,21.5171,57000.0
2009-01-06 12:00:00,33.32,33.32,33.24,33.26,23200.0,21.5171,21.5171,21.4655,21.4784,23200.0
2009-01-06 12:05:00,33.27,33.36,33.26,33.31,50200.0,21.4848,21.5429,21.4784,21.5107,50200.0
2009-01-06 12:10:00,33.31,33.34,33.27,33.28,44500.0,21.5107,21.53,21.4848,21.4913,44500.0
2009-01-06 12:15:00,33.27,33.28,33.12,33.13,64100.0,21.4848,21.4913,21.388,21.3944,64100.0
2009-01-06 12:20:00,33.14,33.16,33.02,33.02,60100.0,21.4009,21.4138,21.3234,21.3234,60100.0
2009-01-06 12:25:00,33.02,33.03,32.88,32.9,72900.0,21.3234,21.3298,21.233,21.2459,72900.0
2009-01-06 12:30:00,32.9,32.97,32.88,32.96,44800.0,21.2459,21.2911,21.233,21.2846,44800.0
2009-01-06 12:35:00,32.97,33.1,32.92,33.1,33800.0,21.2911,21.375,21.2588,21.375,33800.0
2009-01-06 12:40:00,33.1,33.13,33.09,33.1,14000.0,21.375,21.3944,21.3686,21.375,14000.0
2009-01-06 12:45:00,33.1,33.17,33.06,33.17,17900.0,21.375,21.4202,21.3492,21.4202,17900.0
2009-01-06 12:50:00,33.17,33.24,33.16,33.21,11900.0,21.4202,21.4655,21.4138,21.4461,11900.0
2009-01-06 12:55:00,33.22,33.23,33.18,33.19,12900.0,21.4525,21.459,21.4267,21.4332,12900.0
2009-01-06 13:00:00,33.19,33.2,33.08,33.1,28500.0,21.4332,21.4396,21.3621,21.375,28500.0
2009-01-06 13:05:00,33.09,33.11,33.06,33.09,19600.0,21.3686,21.3815,21.3492,21.3686,19600.0
2009-01-06 13:10:00,33.08,33.12,33.07,33.07,16300.0,21.3621,21.388,21.3557,21.3557,16300.0
2009-01-06 13:15:00,33.08,33.08,33.01,33.01,18100.0,21.3621,21.3621,21.3169,21.3169,18100.0
2009-01-06 13:20:00,33.02,33.11,32.97,33.1,20400.0,21.3234,21.3815,21.2911,21.375,20400.0
2009-01-06 13:25:00,33.09,33.14,33.07,33.1,20800.0,21.3686,21.4009,21.3557,21.375,20800.0
2009-01-06 13:30:00,33.09,33.14,33.03,33.11,22100.0,21.3686,21.4009,21.3298,21.3815,22100.0
2009-01-06 13:35:00,33.13,33.14,32.98,33.01,129500.0,21.3944,21.4009,21.2975,21.3169,129500.0
2009-01-06 13:40:00,32.99,33.01,32.95,32.98,32400.0,21.304,21.3169,21.2782,21.2975,32400.0
2009-01-06 13:45:00,32.98,33.11,32.96,33.06,61700.0,21.2975,21.3815,21.2846,21.3492,61700.0
2009-01-06 13:50:00,33.06,33.15,33.05,33.12,29700.0,21.3492,21.4073,21.3428,21.388,29700.0
2009-01-06 13:55:00,33.11,33.12,33.07,33.09,18400.0,21.3815,21.388,21.3557,21.3686,18400.0
2009-01-06 14:00:00,33.1,33.11,32.96,33.07,49300.0,21.375,21.3815,21.2846,21.3557,49300.0
2009-01-06 14:05:00,33.06,33.11,33.0,33.08,48800.0,21.3492,21.3815,21.3105,21.3621,48800.0
2009-01-06 14:10:00,33.11,33.17,33.07,33.09,63600.0,21.3815,21.4202,21.3557,21.3686,63600.0
2009-01-06 14:15:00,33.1,33.18,33.08,33.1,33800.0,21.375,21.4267,21.3621,21.375,33800.0
2009-01-06 14:20:00,33.12,33.19,33.07,33.12,36100.0,21.388,21.4332,21.3557,21.388,36100.0
2009-01-06 14:25:00,33.11,33.17,33.08,33.16,20300.0,21.3815,21.4202,21.3621,21.4138,20300.0
2009-01-06 14:30:00,33.16,33.26,33.13,33.14,32800.0,21.4138,21.4784,21.3944,21.4009,32800.0
2009-01-06 14:35:00,33.14,33.18,33.12,33.13,29400.0,21.4009,21.4267,21.388,21.3944,29400.0
2009-01-06 14:40:00,33.13,33.17,33.11,33.17,16900.0,21.3944,21.4202,21.3815,21.4202,16900.0
2009-01-06 14:45:00,33.16,33.24,33.15,33.21,52000.0,21.4138,21.4655,21.4073,21.4461,52000.0
2009-01-06 14:50:00,33.21,33.22,33.17,33.19,28100.0,21.4461,21.4525,21.4202,21.4332,28100.0
2009-01-06 14:55:00,33.18,33.25,33.13,33.25,41000.0,21.4267,21.4719,21.3944,21.4719,41000.0
2009-01-06 15:00:00,33.25,33.29,33.15,33.17,51000.0,21.4719,21.4977,21.4073,21.4202,51000.0
2009-01-06 15:05:00,33.18,33.18,33.03,33.1,44200.0,21.4267,21.4267,21.3298,21.375,44200.0
2009-01-06 15:10:00,33.09,33.14,33.02,33.11,54700.0,21.3686,21.4009,21.3234,21.3815,54700.0
2009-01-06 15:15:00,33.11,33.17,33.02,33.04,41100.0,21.3815,21.4202,21.3234,21.3363,41100.0
2009-01-06 15:20:00,33.04,33.05,32.94,32.96,46400.0,21.3363,21.3428,21.2717,21.2846,46400.0
2009-01-06 15:25:00,32.96,33.0,32.92,32.98,50600.0,21.2846,21.3105,21.2588,21.2975,50600.0
2009-01-06 15:30:00,32.99,33.03,32.92,32.92,56500.0,21.304,21.3298,21.2588,21.2588,56500.0
2009-01-06 15:35:00,32.92,33.01,32.89,32.96,87200.0,21.2588,21.3169,21.2394,21.2846,87200.0
2009-01-06 15:40:00,32.96,33.1,32.96,33.06,107400.0,21.2846,21.375,21.2846,21.3492,107400.0
2009-01-06 15:45:00,33.06,33.09,32.99,33.04,94300.0,21.3492,21.3686,21.304,21.3363,94300.0
2009-01-06 15:50:00,33.05,33.08,32.97,33.05,93800.0,21.3428,21.3621,21.2911,21.3428,93800.0
2009-01-06 15:55:00,33.05,33.07,32.99,33.05,88000.0,21.3428,21.3557,21.304,21.3428,88000.0
2009-01-07 09:30:00,32.91,32.91,32.5,32.65,54100.0,21.2523,21.2523,20.9876,21.0844,54100.0
2009-01-07 09:35:00,32.61,32.64,32.47,32.48,27600.0,21.0586,21.078,20.9682,20.9747,27600.0
2009-01-07 09:40:00,32.48,32.7,32.45,32.67,26800.0,20.9747,21.1167,20.9553,21.0974,26800.0
2009-01-07 09:45:00,32.68,32.68,32.45,32.59,28100.0,21.1038,21.1038,20.9553,21.0457,28100.0
2009-01-07 09:50:00,32.6,32.74,32.58,32.74,25500.0,21.0522,21.1426,21.0392,21.1426,25500.0
2009-01-07 09:55:00,32.75,32.76,32.63,32.63,30600.0,21.149,21.1555,21.0715,21.0715,30600.0
2009-01-07 10:00:00,32.63,32.64,32.52,32.6,26400.0,21.0715,21.078,21.0005,21.0522,26400.0
2009-01-07 10:05:00,32.59,32.72,32.58,32.7,22500.0,21.0457,21.1296,21.0392,21.1167,22500.0
2009-01-07 10:10:00,32.7,32.75,32.65,32.65,26500.0,21.1167,21.149,21.0844,21.0844,26500.0
2009-01-07 10:15:00,32.65,32.65,32.53,32.56,44500.0,21.0844,21.0844,21.007,21.0263,44500.0
2009-01-07 10:20:00,32.57,32.59,32.51,32.53,18200.0,21.0328,21.0457,20.994,21.007,18200.0
2009-01-07 10:25:00,32.53,32.62,32.53,32.62,18200.0,21.007,21.0651,21.007,21.0651,18200.0
2009-01-07 10:30:00,32.61,32.61,32.53,32.55,30300.0,21.0586,21.0586,21.007,21.0199,30300.0
2009-01-07 10:35:00,32.56,32.59,32.5,32.53,17800.0,21.0263,21.0457,20.9876,21.007,17800.0
2009-01-07 10:40:00,32.56,32.61,32.55,32.56,13200.0,21.0263,21.0586,21.0199,21.0263,13200.0
2009-01-07 10:45:00,32.57,32.57,32.45,32.48,30200.0,21.0328,21.0328,20.9553,20.9747,30200.0
2009-01-07 10:50:00,32.49,32.55,32.42,32.54,40100.0,20.9811,21.0199,20.9359,21.0134,40100.0
2009-01-07 10:55:00,32.53,32.58,32.49,32.55,24800.0,21.007,21.0392,20.9811,21.0199,24800.0
2009-01-07 11:00:00,32.54,32.61,32.47,32.56,29300.0,21.0134,21.0586,20.9682,21.0263,29300.0
2009-01-07 11:05:00,32.56,32.6,32.5,32.51,25500.0,21.0263,21.0522,20.9876,20.994,25500.0
2009-01-07 11:10:00,32.51,32.53,32.46,32.47,28400.0,20.994,21.007,20.9617,20.9682,28400.0
2009-01-07 11:15:00,32.47,32.55,32.47,32.51,49500.0,20.9682,21.0199,20.9682,20.994,49500.0
2009-01-07 11:20:00,32.51,32.63,32.47,32.62,18900.0,20.994,21.0715,20.9682,21.0651,18900.0
2009-01-07 11:25:00,32.63,32.72,32.63,32.71,62400.0,21.0715,21.1296,21.0715,21.1232,62400.0
2009-01-07 11:30:00,32.72,32.8,32.67,32.79,43200.0,21.1296,21.1813,21.0974,21.1749,43200.0
2009-01-07 11:35:00,32.79,32.85,32.75,32.82,37700.0,21.1749,21.2136,21.149,21.1942,37700.0
2009-01-07 11:40:00,32.81,32.95,32.81,32.91,30400.0,21.1878,21.2782,21.1878,21.2523,30400.0
2009-01-07 11:45:00,32.91,32.96,32.81,32.81,28900.0,21.2523,21.2846,21.1878,21.1878,28900.0
2009-01-07 11:50:00,32.82,32.97,32.82,32.93,18400.0,21.1942,21.2911,21.1942,21.2653,18400.0
2009-01-07 11:55:00,32.92,32.96,32.9,32.95,33900.0,21.2588,21.2846,21.2459,21.2782,33900.0
2009-01-07 12:00:00,32.94,32.96,32.75,32.76,63000.0,21.2717,21.2846,21.149,21.1555,63000.0
2009-01-07 12:05:00,32.76,32.85,32.75,32.83,22700.0,21.1555,21.2136,21.149,21.2007,22700.0
2009-01-07 12:10:00,32.82,32.86,32.8,32.82,14400.0,21.1942,21.2201,21.1813,21.1942,14400.0
2009-01-07 12:15:00,32.82,32.91,32.79,32.87,17300.0,21.1942,21.2523,21.1749,21.2265,17300.0
2009-01-07 12:20:00,32.86,32.87,32.74,32.74,26300.0,21.2201,21.2265,21.1426,21.1426,26300.0
2009-01-07 12:25:00,32.74,32.77,32.73,32.77,14400.0,21.1426,21.1619,21.1361,21.1619,14400.0
2009-01-07 12:30:00,32.77,32.78,32.73,32.74,19300.0,21.1619,21.1684,21.1361,21.1426,19300.0
2009-01-07 12:35:00,32.74,32.83,32.74,32.82,18100.0,21.1426,21.2007,21.1426,21.1942,18100.0
2009-01-07 12:40:00,32.82,32.85,32.8,32.83,16000.0,21.1942,21.2136,21.1813,21.2007,16000.0
2009-01-07 12:45:00,32.83,32.85,32.8,32.82,19200.0,21.2007,21.2136,21.1813,21.1942,19200.0
2009-01-07 12:50:00,32.81,32.83,32.78,32.8,12200.0,21.1878,21.2007,21.1684,21.1813,12200.0
2009-01-07 12:55:00,32.8,32.83,32.76,32.83,15600.0,21.1813,21.2007,21.1555,21.2007,15600.0
2009-01-07 13:00:00,32.82,32.85,32.8,32.81,12000.0,21.1942,21.2136,21.1813,21.1878,12000.0
2009-01-07 13:05:00,32.81,32.88,32.81,32.85,12400.0,21.1878,21.233,21.1878,21.2136,12400.0
2009-01-07 13:10:00,32.85,32.89,32.85,32.88,11500.0,21.2136,21.2394,21.2136,21.233,11500.0
2009-01-07 13:15:00,32.87,32.95,32.86,32.94,9500.0,21.2265,21.2782,21.2201,21.2717,9500.0
2009-01-07 13:20:00,32.93,32.96,32.9,32.94,14600.0,21.2653,21.2846,21.2459,21.2717,14600.0
2009-01-07 13:25:00,32.94,32.98,32.93,32.98,17700.0,21.2717,21.2975,21.2653,21.2975,17700.0
2009-01-07 13:30:00,32.97,33.06,32.93,32.98,38800.0,21.2911,21.3492,21.2653,21.2975,38800.0
2009-01-07 13:35:00,32.97,33.03,32.96,33.02,19200.0,21.2911,21.3298,21.2846,21.3234,19200.0
2009-01-07 13:40:00,33.03,33.03,32.9,32.9,56600.0,21.3298,21.3298,21.2459,21.2459,56600.0
2009-01-07 13:45:00,32.91,32.94,32.88,32.89,20200.0,21.2523,21.2717,21.233,21.2394,20200.0
2009-01-07 13:50:00,32.9,32.94,32.87,32.91,23800.0,21.2459,21.2717,21.2265,21.2523,23800.0
2009-01-07 13:55:00,32.9,32.91,32.75,32.76,41600.0,21.2459,21.2523,21.149,21.1555,41600.0
2009-01-07 14:00:00,32.76,32.79,32.74,32.75,50100.0,21.1555,21.1749,21.1426,21.149,50100.0
2009-01-07 14:05:00,32.75,32.76,32.68,32.74,114100.0,21.149,21.1555,21.1038,21.1426,114100.0
2009-01-07 14:10:00,32.74,32.76,32.72,32.72,59900.0,21.1426,21.1555,21.1296,21.1296,59900.0
2009-01-07 14:15:00,32.73,32.77,32.69,32.7,47200.0,21.1361,21.1619,21.1103,21.1167,47200.0
2009-01-07 14:20:00,32.7,32.76,32.7,32.71,35000.0,21.1167,21.1555,21.1167,21.1232,35000.0
2009-01-07 14:25:00,32.72,32.72,32.67,32.7,147600.0,21.1296,21.1296,21.0974,21.1167,147600.0
2009-01-07 14:30:00,32.7,32.71,32.65,32.68,53600.0,21.1167,21.1232,21.0844,21.1038,53600.0
2009-01-07 14:35:00,32.68,32.71,32.63,32.67,36300.0,21.1038,21.1232,21.0715,21.0974,36300.0
2009-01-07 14:40:00,32.69,32.71,32.64,32.7,36400.0,21.1103,21.1232,21.078,21.1167,36400.0
2009-01-07 14:45:00,32.7,32.7,32.62,32.64,60700.0,21.1167,21.1167,21.0651,21.078,60700.0
2009-01-07 14:50:00,32.63,32.64,32.56,32.62,26200.0,21.0715,21.078,21.0263,21.0651,26200.0
2009-01-07 14:55:00,32.63,32.66,32.58,32.64,31000.0,21.0715,21.0909,21.0392,21.078,31000.0
2009-01-07 15:00:00,32.63,32.7,32.6,32.68,55600.0,21.0715,21.1167,21.0522,21.1038,55600.0
2009-01-07 15:05:00,32.68,32.68,32.54,32.58,38400.0,21.1038,21.1038,21.0134,21.0392,38400.0
2009-01-07 15:10:00,32.58,32.64,32.57,32.6,39300.0,21.0392,21.078,21.0328,21.0522,39300.0
2009-01-07 15:15:00,32.6,32.61,32.56,32.6,109500.0,21.0522,21.0586,21.0263,21.0522,109500.0
2009-01-07 15:20:00,32.6,32.62,32.57,32.6,73100.0,21.0522,21.0651,21.0328,21.0522,73100.0
2009-01-07 15:25:00,32.6,32.65,32.56,32.59,112800.0,21.0522,21.0844,21.0263,21.0457,112800.0
2009-01-07 15:30:00,32.59,32.7,32.59,32.68,89600.0,21.0457,21.1167,21.0457,21.1038,89600.0
2009-01-07 15:35:00,32.68,32.73,32.65,32.65,92400.0,21.1038,21.1361,21.0844,21.0844,92400.0
2009-01-07 15:40:00,32.65,32.73,32.62,32.7,189300.0,21.0844,21.1361,21.0651,21.1167,189300.0
2009-01-07 15:45:00,32.7,32.73,32.62,32.65,130200.0,21.1167,21.1361,21.0651,21.0844,130200.0
2009-01-07 15:50:00,32.65,32.75,32.52,32.55,417800.0,21.0844,21.149,21.0005,21.0199,417800.0
2009-01-07 15:55:00,32.54,32.64,32.52,32.56,413100.0,21.0134,21.078,21.0005,21.0263,413100.0
2009-01-08 09:30:00,32.37,32.64,32.12,32.64,31100.0,20.9036,21.078,20.7422,21.078,31100.0
2009-01-08 09:35:00,32.65,32.82,32.6,32.64,38400.0,21.0844,21.1942,21.0522,21.078,38400.0
2009-01-08 09:40:00,32.64,32.9,32.57,32.86,17700.0,21.078,21.2459,21.0328,21.2201,17700.0
2009-01-08 09:45:00,32.86,32.88,32.68,32.73,26700.0,21.2201,21.233,21.1038,21.1361,26700.0
2009-01-08 09:50:00,32.69,32.7,32.62,32.67,19700.0,21.1103,21.1167,21.0651,21.0974,19700.0
2009-01-08 09:55:00,32.69,32.72,32.66,32.69,47700.0,21.1103,21.1296,21.0909,21.1103,47700.0
2009-01-08 10:00:00,32.69,32.72,32.67,32.71,33100.0,21.1103,21.1296,21.0974,21.1232,33100.0
2009-01-08 10:05:00,32.71,32.79,32.65,32.79,23300.0,21.1232,21.1749,21.0844,21.1749,23300.0
2009-01-08 10:10:00,32.79,32.87,32.76,32.77,41900.0,21.1749,21.2265,21.1555,21.1619,41900.0
2009-01-08 10:15:00,32.77,32.79,32.65,32.65,23900.0,21.1619,21.1749,21.0844,21.0844,23900.0
2009-01-08 10:20:00,32.66,32.8,32.66,32.8,29200.0,21.0909,21.1813,21.0909,21.1813,29200.0
2009-01-08 10:25:00,32.82,32.85,32.78,32.79,54200.0,21.1942,21.2136,21.1684,21.1749,54200.0
2009-01-08 10:30:00,32.82,32.93,32.75,32.93,34600.0,21.1942,21.2653,21.149,21.2653,34600.0
2009-01-08 10:35:00,32.92,32.99,32.92,32.95,31800.0,21.2588,21.304,21.2588,21.2782,31800.0
2009-01-08 10:40:00,32.94,33.0,32.88,32.9,48700.0,21.2717,21.3105,21.233,21.2459,48700.0
2009-01-08 10:45:00,32.91,32.92,32.82,32.88,28400.0,21.2523,21.2588,21.1942,21.233,28400.0
2009-01-08 10:50:00,32.88,32.95,32.87,32.92,27500.0,21.233,21.2782,21.2265,21.2588,27500.0
2009-01-08 10:55:00,32.93,32.93,32.86,32.91,14900.0,21.2653,21.2653,21.2201,21.2523,14900.0
2009-01-08 11:00:00,32.92,32.99,32.92,32.99,42700.0,21.2588,21.304,21.2588,21.304,42700.0
2009-01-08 11:05:00,32.98,32.99,32.81,32.86,31900.0,21.2975,21.304,21.1878,21.2201,31900.0
2009-01-08 11:10:00,32.86,32.92,32.86,32.92,31200.0,21.2201,21.2588,21.2201,21.2588,31200.0
2009-01-08 11:15:00,32.91,32.96,32.9,32.96,37400.0,21.2523,21.2846,21.2459,21.2846,37400.0
2009-01-08 11:20:00,32.94,32.97,32.86,32.86,25000.0,21.2717,21.2911,21.2201,21.2201,25000.0
2009-01-08 11:25:00,32.86,32.9,32.78,32.78,28300.0,21.2201,21.2459,21.1684,21.1684,28300.0
2009-01-08 11:30:00,32.79,32.79,32.66,32.72,28000.0,21.1749,21.1749,21.0909,21.1296,28000.0
2009-01-08 11:35:00,32.72,32.85,32.72,32.83,47400.0,21.1296,21.2136,21.1296,21.2007,47400.0
2009-01-08 11:40:00,32.84,32.9,32.82,32.89,27200.0,21.2071,21.2459,21.1942,21.2394,27200.0
2009-01-08 11:45:00,32.89,32.89,32.81,32.87,14100.0,21.2394,21.2394,21.1878,21.2265,14100.0
2009-01-08 11:50:00,32.87,32.88,32.76,32.77,14400.0,21.2265,21.233,21.1555,21.1619,14400.0
2009-01-08 11:55:00,32.78,32.84,32.73,32.81,13000.0,21.1684,21.2071,21.1361,21.1878,13000.0
2009-01-08 12:00:00,32.82,32.85,32.81,32.84,19300.0,21.1942,21.2136,21.1878,21.2071,19300.0
2009-01-08 12:05:00,32.83,32.88,32.81,32.88,29300.0,21.2007,21.233,21.1878,21.233,29300.0
2009-01-08 12:10:00,32.88,32.95,32.86,32.93,26400.0,21.233,21.2782,21.2201,21.2653,26400.0
2009-01-08 12:15:00,32.95,32.97,32.89,32.89,24000.0,21.2782,21.2911,21.2394,21.2394,24000.0
2009-01-08 12:20:00,32.89,32.94,32.87,32.87,19000.0,21.2394,21.2717,21.2265,21.2265,19000.0
2009-01-08 12:25:00,32.87,32.93,32.85,32.91,25700.0,21.2265,21.2653,21.2136,21.2523,25700.0
2009-01-08 12:30:00,32.91,32.92,32.81,32.82,25200.0,21.2523,21.2588,21.1878,21.1942,25200.0
2009-01-08 12:35:00,32.81,32.86,32.8,32.81,12200.0,21.1878,21.2201,21.1813,21.1878,12200.0
2009-01-08 12:40:00,32.8,32.83,32.77,32.82,12500.0,21.1813,21.2007,21.1619,21.1942,12500.0
2009-01-08 12:45:00,32.83,32.9,32.77,32.79,66800.0,21.2007,21.2459,21.1619,21.1749,66800.0
2009-01-08 12:50:00,32.79,32.87,32.75,32.84,27900.0,21.1749,21.2265,21.149,21.2071,27900.0
2009-01-08 12:55:00,32.83,32.88,32.74,32.77,30800.0,21.2007,21.233,21.1426,21.1619,30800.0
2009-01-08 13:00:00,32.77,32.8,32.76,32.8,22600.0,21.1619,21.1813,21.1555,21.1813,22600.0
2009-01-08 13:05:00,32.8,32.85,32.79,32.79,28900.0,21.1813,21.2136,21.1749,21.1749,28900.0
2009-01-08 13:10:00,32.79,32.79,32.74,32.77,19200.0,21.1749,21.1749,21.1426,21.1619,19200.0
2009-01-08 13:15:00,32.76,32.81,32.75,32.78,25700.0,21.1555,21.1878,21.149,21.1684,25700.0
2009-01-08 13:20:00,32.78,32.83,32.76,32.81,18300.0,21.1684,21.2007,21.1555,21.1878,18300.0
2009-01-08 13:25:00,32.81,32.84,32.78,32.81,22900.0,21.1878,21.2071,21.1684,21.1878,22900.0
2009-01-08 13:30:00,32.8,32.83,32.76,32.82,23900.0,21.1813,21.2007,21.1555,21.1942,23900.0
2009-01-08 13:35:00,32.83,32.84,32.77,32.84,25500.0,21.2007,21.2071,21.1619,21.2071,25500.0
2009-01-08 13:40:00,32.83,32.84,32.8,32.82,20200.0,21.2007,21.2071,21.1813,21.1942,20200.0
2009-01-08 13:45:00,32.83,32.89,32.79,32.85,31900.0,21.2007,21.2394,21.1749,21.2136,31900.0
2009-01-08 13:50:00,32.85,32.89,32.8,32.82,27900.0,21.2136,21.2394,21.1813,21.1942,27900.0
2009-01-08 13:55:00,32.81,32.82,32.75,32.8,21900.0,21.1878,21.1942,21.149,21.1813,21900.0
2009-01-08 14:00:00,32.82,32.86,32.8,32.8,27500.0,21.1942,21.2201,21.1813,21.1813,27500.0
2009-01-08 14:05:00,32.8,32.95,32.8,32.91,53500.0,21.1813,21.2782,21.1813,21.2523,53500.0
2009-01-08 14:10:00,32.91,32.95,32.89,32.91,33400.0,21.2523,21.2782,21.2394,21.2523,33400.0
2009-01-08 14:15:00,32.92,32.99,32.9,32.94,49300.0,21.2588,21.304,21.2459,21.2717,49300.0
2009-01-08 14:20:00,32.94,32.98,32.9,32.9,25200.0,21.2717,21.2975,21.2459,21.2459,25200.0
2009-01-08 14:25:00,32.9,32.91,32.79,32.79,33000.0,21.2459,21.2523,21.1749,21.1749,33000.0
2009-01-08 14:30:00,32.79,32.79,32.73,32.79,38600.0,21.1749,21.1749,21.1361,21.1749,38600.0
2009-01-08 14:35:00,32.79,32.87,32.79,32.87,36100.0,21.1749,21.2265,21.1749,21.2265,36100.0
2009-01-08 14:40:00,32.87,32.95,32.84,32.94,43200.0,21.2265,21.2782,21.2071,21.2717,43200.0
2009-01-08 14:45:00,32.95,32.99,32.92,32.94,69800.0,21.2782,21.304,21.2588,21.2717,69800.0
2009-01-08 14:50:00,32.95,33.0,32.91,32.99,57400.0,21.2782,21.3105,21.2523,21.304,57400.0
2009-01-08 14:55:00,33.0,33.03,32.93,32.99,43000.0,21.3105,21.3298,21.2653,21.304,43000.0
2009-01-08 15:00:00,33.0,33.11,32.95,32.95,68900.0,21.3105,21.3815,21.2782,21.2782,68900.0
2009-01-08 15:05:00,32.93,32.99,32.9,32.9,54800.0,21.2653,21.304,21.2459,21.2459,54800.0
2009-01-08 15:10:00,32.9,33.0,32.89,32.95,72400.0,21.2459,21.3105,21.2394,21.2782,72400.0
2009-01-08 15:15:00,32.95,33.03,32.93,32.98,63000.0,21.2782,21.3298,21.2653,21.2975,63000.0
2009-01-08 15:20:00,32.98,33.03,32.88,32.99,83000.0,21.2975,21.3298,21.233,21.304,83000.0
2009-01-08 15:25:00,32.99,33.05,32.95,33.04,55100.0,21.304,21.3428,21.2782,21.3363,55100.0
2009-01-08 15:30:00,33.05,33.06,32.95,32.98,64800.0,21.3428,21.3492,21.2782,21.2975,64800.0
2009-01-08 15:35:00,32.98,33.02,32.91,32.99,114100.0,21.2975,21.3234,21.2523,21.304,114100.0
2009-01-08 15:40:00,32.99,33.19,32.99,33.18,107100.0,21.304,21.4332,21.304,21.4267,107100.0
2009-01-08 15:45:00,33.19,33.24,33.14,33.23,137200.0,21.4332,21.4655,21.4009,21.459,137200.0
2009-01-08 15:50:00,33.24,33.26,33.1,33.12,93200.0,21.4655,21.4784,21.375,21.388,93200.0
2009-01-08 15:55:00,33.12,33.16,33.09,33.16,111700.0,21.388,21.4138,21.3686,21.4138,111700.0
2009-01-09 09:30:00,33.29,33.66,33.09,33.54,66700.0,21.4977,21.7367,21.3686,21.6592,66700.0
2009-01-09 09:35:00,33.51,33.53,33.25,33.39,32600.0,21.6398,21.6527,21.4719,21.5623,32600.0
2009-01-09 09:40:00,33.38,33.43,33.14,33.41,29900.0,21.5559,21.5881,21.4009,21.5752,29900.0
2009-01-09 09:45:00,33.4,33.4,33.01,33.01,36400.0,21.5688,21.5688,21.3169,21.3169,36400.0
2009-01-09 09:50:00,33.01,33.01,32.86,32.95,53500.0,21.3169,21.3169,21.2201,21.2782,53500.0
2009-01-09 09:55:00,32.95,33.11,32.92,33.04,58000.0,21.2782,21.3815,21.2588,21.3363,58000.0
2009-01-09 10:00:00,33.02,33.25,32.98,33.21,33800.0,21.3234,21.4719,21.2975,21.4461,33800.0
2009-01-09 10:05:00,33.22,33.24,33.13,33.21,24400.0,21.4525,21.4655,21.3944,21.4461,24400.0
2009-01-09 10:10:00,33.26,33.26,33.12,33.13,17200.0,21.4784,21.4784,21.388,21.3944,17200.0
2009-01-09 10:15:00,33.14,33.22,33.11,33.17,32200.0,21.4009,21.4525,21.3815,21.4202,32200.0
2009-01-09 10:20:00,33.16,33.35,33.14,33.32,35400.0,21.4138,21.5365,21.4009,21.5171,35400.0
2009-01-09 10:25:00,33.34,33.37,33.15,33.19,30200.0,21.53,21.5494,21.4073,21.4332,30200.0
2009-01-09 10:30:00,33.19,33.25,33.09,33.22,35100.0,21.4332,21.4719,21.3686,21.4525,35100.0
2009-01-09 10:35:00,33.22,33.38,33.1,33.35,51500.0,21.4525,21.5559,21.375,21.5365,51500.0
2009-01-09 10:40:00,33.36,33.37,33.25,33.33,35600.0,21.5429,21.5494,21.4719,21.5236,35600.0
2009-01-09 10:45:00,33.33,33.37,33.25,33.36,26000.0,21.5236,21.5494,21.4719,21.5429,26000.0
2009-01-09 10:50:00,33.37,33.41,33.32,33.41,21300.0,21.5494,21.5752,21.5171,21.5752,21300.0
2009-01-09 10:55:00,33.39,33.43,33.29,33.33,20800.0,21.5623,21.5881,21.4977,21.5236,20800.0
2009-01-09 11:00:00,33.33,33.35,33.24,33.32,18000.0,21.5236,21.5365,21.4655,21.5171,18000.0
2009-01-09 11:05:00,33.32,33.39,33.32,33.38,15800.0,21.5171,21.5623,21.5171,21.5559,15800.0
2009-01-09 11:10:00,33.37,33.37,33.29,33.33,21900.0,21.5494,21.5494,21.4977,21.5236,21900.0
2009-01-09 11:15:00,33.34,33.34,33.21,33.28,35800.0,21.53,21.53,21.4461,21.4913,35800.0
2009-01-09 11:20:00,33.3,33.49,33.29,33.49,48400.0,21.5042,21.6269,21.4977,21.6269,48400.0
2009-01-09 11:25:00,33.49,33.49,33.44,33.47,20500.0,21.6269,21.6269,21.5946,21.614,20500.0
2009-01-09 11:30:00,33.46,33.46,33.39,33.4,20500.0,21.6075,21.6075,21.5623,21.5688,20500.0
2009-01-09 11:35:00,33.4,33.42,33.32,33.38,28100.0,21.5688,21.5817,21.5171,21.5559,28100.0
2009-01-09 11:40:00,33.36,33.37,33.22,33.25,25200.0,21.5429,21.5494,21.4525,21.4719,25200.0
2009-01-09 11:45:00,33.27,33.28,33.21,33.23,15700.0,21.4848,21.4913,21.4461,21.459,15700.0
2009-01-09 11:50:00,33.24,33.28,33.19,33.27,19600.0,21.4655,21.4913,21.4332,21.4848,19600.0
2009-01-09 11:55:00,33.28,33.28,33.2,33.22,18700.0,21.4913,21.4913,21.4396,21.4525,18700.0
2009-01-09 12:00:00,33.23,33.25,33.2,33.24,23700.0,21.459,21.4719,21.4396,21.4655,23700.0
2009-01-09 12:05:00,33.22,33.34,33.22,33.24,31200.0,21.4525,21.53,21.4525,21.4655,31200.0
2009-01-09 12:10:00,33.24,33.24,33.13,33.16,14700.0,21.4655,21.4655,21.3944,21.4138,14700.0
2009-01-09 12:15:00,33.17,33.17,33.1,33.11,18000.0,21.4202,21.4202,21.375,21.3815,18000.0
2009-01-09 12:20:00,33.11,33.15,33.09,33.13,27100.0,21.3815,21.4073,21.3686,21.3944,27100.0
2009-01-09 12:25:00,33.13,33.14,33.07,33.08,15200.0,21.3944,21.4009,21.3557,21.3621,15200.0
2009-01-09 12:30:00,33.07,33.08,33.02,33.04,26100.0,21.3557,21.3621,21.3234,21.3363,26100.0
2009-01-09 12:35:00,33.05,33.1,33.01,33.09,37600.0,21.3428,21.375,21.3169,21.3686,37600.0
2009-01-09 12:40:00,33.1,33.12,33.05,33.07,29700.0,21.375,21.388,21.3428,21.3557,29700.0
2009-01-09 12:45:00,33.06,33.1,33.04,33.05,17800.0,21.3492,21.375,21.3363,21.3428,17800.0
2009-01-09 12:50:00,33.05,33.09,33.03,33.08,11000.0,21.3428,21.3686,21.3298,21.3621,11000.0
2009-01-09 12:55:00,33.07,33.09,32.96,32.97,24700.0,21.3557,21.3686,21.2846,21.2911,24700.0
2009-01-09 13:00:00,32.98,33.2,32.98,33.11,34800.0,21.2975,21.4396,21.2975,21.3815,34800.0
2009-01-09 13:05:00,33.11,33.11,32.96,32.99,21600.0,21.3815,21.3815,21.2846,21.304,21600.0
2009-01-09 13:10:00,32.99,33.01,32.96,32.98,12200.0,21.304,21.3169,21.2846,21.2975,12200.0
2009-01-09 13:15:00,32.97,32.98,32.87,32.95,22400.0,21.2911,21.2975,21.2265,21.2782,22400.0
2009-01-09 13:20:00,32.94,32.98,32.88,32.89,19000.0,21.2717,21.2975,21.233,21.2394,19000.0
2009-01-09 13:25:00,32.89,32.92,32.86,32.9,20700.0,21.2394,21.2588,21.2201,21.2459,20700.0
2009-01-09 13:30:00,32.91,32.91,32.81,32.87,17100.0,21.2523,21.2523,21.1878,21.2265,17100.0
2009-01-09 13:35:00,32.88,32.98,32.86,32.95,19000.0,21.233,21.2975,21.2201,21.2782,19000.0
2009-01-09 13:40:00,32.94,33.03,32.94,32.99,13900.0,21.2717,21.3298,21.2717,21.304,13900.0
2009-01-09 13:45:00,33.0,33.03,32.99,33.03,11900.0,21.3105,21.3298,21.304,21.3298,11900.0
2009-01-09 13:50:00,33.03,33.04,32.97,32.97,20300.0,21.3298,21.3363,21.2911,21.2911,20300.0
2009-01-09 13:55:00,32.95,32.99,32.92,32.95,15800.0,21.2782,21.304,21.2588,21.2782,15800.0
2009-01-09 14:00:00,32.96,33.09,32.94,33.09,26500.0,21.2846,21.3686,21.2717,21.3686,26500.0
2009-01-09 14:05:00,33.08,33.15,33.07,33.12,19300.0,21.3621,21.4073,21.3557,21.388,19300.0
2009-01-09 14:10:00,33.11,33.11,33.01,33.01,21100.0,21.3815,21.3815,21.3169,21.3169,21100.0
2009-01-09 14:15:00,33.02,33.09,32.98,33.06,32500.0,21.3234,21.3686,21.2975,21.3492,32500.0
2009-01-09 14:20:00,33.07,33.1,33.02,33.03,24500.0,21.3557,21.375,21.3234,21.3298,24500.0
2009-01-09 14:25:00,33.03,33.05,32.98,33.01,36800.0,21.3298,21.3428,21.2975,21.3169,36800.0
2009-01-09 14:30:00,33.01,33.16,33.0,33.12,39500.0,21.3169,21.4138,21.3105,21.388,39500.0
2009-01-09 14:35:00,33.11,33.14,33.04,33.09,25100.0,21.3815,21.4009,21.3363,21.3686,25100.0
2009-01-09 14:40:00,33.11,33.18,33.03,33.16,32700.0,21.3815,21.4267,21.3298,21.4138,32700.0
2009-01-09 14:45:00,33.18,33.23,33.11,33.12,44400.0,21.4267,21.459,21.3815,21.388,44400.0
2009-01-09 14:50:00,33.12,33.19,33.09,33.19,55800.0,21.388,21.4332,21.3686,21.4332,55800.0
2009-01-09 14:55:00,33.18,33.24,33.13,33.15,25900.0,21.4267,21.4655,21.3944,21.4073,25900.0
2009-01-09 15:00:00,33.16,33.26,33.12,33.25,54300.0,21.4138,21.4784,21.388,21.4719,54300.0
2009-01-09 15:05:00,33.26,33.27,33.03,33.03,44400.0,21.4784,21.4848,21.3298,21.3298,44400.0
2009-01-09 15:10:00,33.03,33.04,32.94,32.95,64700.0,21.3298,21.3363,21.2717,21.2782,64700.0
2009-01-09 15:15:00,32.94,32.96,32.88,32.9,55800.0,21.2717,21.2846,21.233,21.2459,55800.0
2009-01-09 15:20:00,32.92,32.97,32.88,32.92,49300.0,21.2588,21.2911,21.233,21.2588,49300.0
2009-01-09 15:25:00,32.92,33.0,32.81,32.99,80100.0,21.2588,21.3105,21.1878,21.304,80100.0
2009-01-09 15:30:00,33.0,33.1,32.97,33.05,69400.0,21.3105,21.375,21.2911,21.3428,69400.0
2009-01-09 15:35:00,33.05,33.06,32.98,33.0,35600.0,21.3428,21.3492,21.2975,21.3105,35600.0
2009-01-09 15:40:00,33.0,33.0,32.81,32.94,115300.0,21.3105,21.3105,21.1878,21.2717,115300.0
2009-01-09 15:45:00,32.94,32.95,32.7,32.73,113700.0,21.2717,21.2782,21.1167,21.1361,113700.0
2009-01-09 15:50:00,32.73,32.83,32.62,32.66,154200.0,21.1361,21.2007,21.0651,21.0909,154200.0
2009-01-09 15:55:00,32.66,32.73,32.63,32.73,135300.0,21.0909,21.1361,21.0715,21.1361,135300.0
2009-01-12 09:30:00,32.72,32.72,32.46,32.49,37800.0,21.1296,21.1296,20.9617,20.9811,37800.0
2009-01-12 09:35:00,32.5,32.51,32.32,32.35,22200.0,20.9876,20.994,20.8713,20.8907,22200.0
2009-01-12 09:40:00,32.35,32.37,32.3,32.31,21400.0,20.8907,20.9036,20.8584,20.8649,21400.0
2009-01-12 09:45:00,32.31,32.31,32.21,32.22,20300.0,20.8649,20.8649,20.8003,20.8068,20300.0
2009-01-12 09:50:00,32.22,32.22,32.18,32.2,15600.0,20.8068,20.8068,20.7809,20.7938,15600.0
2009-01-12 09:55:00,32.2,32.26,32.17,32.26,15100.0,20.7938,20.8326,20.7745,20.8326,15100.0
2009-01-12 10:00:00,32.26,32.28,32.23,32.25,15800.0,20.8326,20.8455,20.8132,20.8261,15800.0
2009-01-12 10:05:00,32.25,32.28,32.2,32.28,23000.0,20.8261,20.8455,20.7938,20.8455,23000.0
2009-01-12 10:10:00,32.26,32.32,32.26,32.31,18700.0,20.8326,20.8713,20.8326,20.8649,18700.0
2009-01-12 10:15:00,32.3,32.33,32.28,32.31,19900.0,20.8584,20.8778,20.8455,20.8649,19900.0
2009-01-12 10:20:00,32.3,32.39,32.29,32.37,30700.0,20.8584,20.9165,20.852,20.9036,30700.0
2009-01-12 10:25:00,32.38,32.53,32.35,32.5,44900.0,20.9101,21.007,20.8907,20.9876,44900.0
2009-01-12 10:30:00,32.51,32.58,32.48,32.53,33100.0,20.994,21.0392,20.9747,21.007,33100.0
2009-01-12 10:35:00,32.54,32.57,32.53,32.55,23200.0,21.0134,21.0328,21.007,21.0199,23200.0
2009-01-12 10:40:00,32.56,32.64,32.56,32.64,38600.0,21.0263,21.078,21.0263,21.078,38600.0
2009-01-12 10:45:00,32.64,32.67,32.6,32.65,53900.0,21.078,21.0974,21.0522,21.0844,53900.0
2009-01-12 10:50:00,32.64,32.68,32.61,32.65,32300.0,21.078,21.1038,21.0586,21.0844,32300.0
2009-01-12 10:55:00,32.63,32.63,32.54,32.54,15900.0,21.0715,21.0715,21.0134,21.0134,15900.0
2009-01-12 11:00:00,32.56,32.59,32.53,32.54,16800.0,21.0263,21.0457,21.007,21.0134,16800.0
2009-01-12 11:05:00,32.53,32.57,32.49,32.5,24900.0,21.007,21.0328,20.9811,20.9876,24900.0
2009-01-12 11:10:00,32.49,32.51,32.44,32.46,15400.0,20.9811,20.994,20.9488,20.9617,15400.0
2009-01-12 11:15:00,32.47,32.51,32.43,32.46,17300.0,20.9682,20.994,20.9424,20.9617,17300.0
2009-01-12 11:20:00,32.45,32.63,32.43,32.6,35000.0,20.9553,21.0715,20.9424,21.0522,35000.0
2009-01-12 11:25:00,32.6,32.63,32.56,32.6,29400.0,21.0522,21.0715,21.0263,21.0522,29400.0
2009-01-12 11:30:00,32.61,32.62,32.56,32.56,26600.0,21.0586,21.0651,21.0263,21.0263,26600.0
2009-01-12 11:35:00,32.56,32.57,32.47,32.56,50500.0,21.0263,21.0328,20.9682,21.0263,50500.0
2009-01-12 11:40:00,32.56,32.63,32.55,32.61,26800.0,21.0263,21.0715,21.0199,21.0586,26800.0
2009-01-12 11:45:00,32.59,32.64,32.56,32.61,44100.0,21.0457,21.078,21.0263,21.0586,44100.0
2009-01-12 11:50:00,32.61,32.63,32.59,32.62,32800.0,21.0586,21.0715,21.0457,21.0651,32800.0
2009-01-12 11:55:00,32.61,32.63,32.58,32.6,16600.0,21.0586,21.0715,21.0392,21.0522,16600.0
2009-01-12 12:00:00,32.6,32.62,32.53,32.58,49300.0,21.0522,21.0651,21.007,21.0392,49300.0
2009-01-12 12:05:00,32.58,32.69,32.58,32.65,38100.0,21.0392,21.1103,21.0392,21.0844,38100.0
2009-01-12 12:10:00,32.64,32.75,32.63,32.74,17800.0,21.078,21.149,21.0715,21.1426,17800.0
2009-01-12 12:15:00,32.74,32.75,32.66,32.66,13800.0,21.1426,21.149,21.0909,21.0909,13800.0
2009-01-12 12:20:00,32.68,32.68,32.6,32.6,17100.0,21.1038,21.1038,21.0522,21.0522,17100.0
2009-01-12 12:25:00,32.61,32.63,32.56,32.59,21100.0,21.0586,21.0715,21.0263,21.0457,21100.0
2009-01-12 12:30:00,32.59,32.63,32.58,32.6,19600.0,21.0457,21.0715,21.0392,21.0522,19600.0
2009-01-12 12:35:00,32.59,32.66,32.59,32.6,12600.0,21.0457,21.0909,21.0457,21.0522,12600.0
2009-01-12 12:40:00,32.6,32.66,32.6,32.61,9200.0,21.0522,21.0909,21.0522,21.0586,9200.0
2009-01-12 12:45:00,32.63,32.66,32.6,32.64,13800.0,21.0715,21.0909,21.0522,21.078,13800.0
2009-01-12 12:50:00,32.63,32.63,32.59,32.6,15900.0,21.0715,21.0715,21.0457,21.0522,15900.0
2009-01-12 12:55:00,32.59,32.63,32.57,32.63,15100.0,21.0457,21.0715,21.0328,21.0715,15100.0
2009-01-12 13:00:00,32.62,32.63,32.6,32.6,7300.0,21.0651,21.0715,21.0522,21.0522,7300.0
2009-01-12 13:05:00,32.59,32.64,32.59,32.64,12600.0,21.0457,21.078,21.0457,21.078,12600.0
2009-01-12 13:10:00,32.63,32.66,32.6,32.6,23600.0,21.0715,21.0909,21.0522,21.0522,23600.0
2009-01-12 13:15:00,32.6,32.66,32.59,32.65,23800.0,21.0522,21.0909,21.0457,21.0844,23800.0
2009-01-12 13:20:00,32.66,32.66,32.58,32.58,25900.0,21.0909,21.0909,21.0392,21.0392,25900.0
2009-01-12 13:25:00,32.58,32.61,32.58,32.6,22000.0,21.0392,21.0586,21.0392,21.0522,22000.0
2009-01-12 13:30:00,32.6,32.61,32.58,32.58,30300.0,21.0522,21.0586,21.0392,21.0392,30300.0
2009-01-12 13:35:00,32.58,32.63,32.58,32.6,23700.0,21.0392,21.0715,21.0392,21.0522,23700.0
2009-01-12 13:40:00,32.59,32.68,32.59,32.67,23500.0,21.0457,21.1038,21.0457,21.0974,23500.0
2009-01-12 13:45:00,32.67,32.7,32.65,32.65,29700.0,21.0974,21.1167,21.0844,21.0844,29700.0
2009-01-12 13:50:00,32.65,32.66,32.62,32.64,24300.0,21.0844,21.0909,21.0651,21.078,24300.0
2009-01-12 13:55:00,32.65,32.65,32.57,32.59,36700.0,21.0844,21.0844,21.0328,21.0457,36700.0
2009-01-12 14:00:00,32.59,32.59,32.55,32.56,59200.0,21.0457,21.0457,21.0199,21.0263,59200.0
2009-01-12 14:05:00,32.56,32.57,32.46,32.46,68100.0,21.0263,21.0328,20.9617,20.9617,68100.0
2009-01-12 14:10:00,32.46,32.54,32.46,32.48,53300.0,20.9617,21.0134,20.9617,20.9747,53300.0
2009-01-12 14:15:00,32.49,32.49,32.44,32.45,39400.0,20.9811,20.9811,20.9488,20.9553,39400.0
2009-01-12 14:20:00,32.46,32.47,32.39,32.44,48200.0,20.9617,20.9682,20.9165,20.9488,48200.0
2009-01-12 14:25:00,32.44,32.45,32.4,32.44,35500.0,20.9488,20.9553,20.923,20.9488,35500.0
2009-01-12 14:30:00,32.44,32.49,32.42,32.45,36600.0,20.9488,20.9811,20.9359,20.9553,36600.0
2009-01-12 14:35:00,32.44,32.53,32.44,32.52,31700.0,20.9488,21.007,20.9488,21.0005,31700.0
2009-01-12 14:40:00,32.51,32.54,32.47,32.51,37500.0,20.994,21.0134,20.9682,20.994,37500.0
2009-01-12 14:45:00,32.52,32.53,32.47,32.49,34800.0,21.0005,21.007,20.9682,20.9811,34800.0
2009-01-12 14:50:00,32.47,32.54,32.47,32.49,63500.0,20.9682,21.0134,20.9682,20.9811,63500.0
2009-01-12 14:55:00,32.48,32.53,32.46,32.51,23700.0,20.9747,21.007,20.9617,20.994,23700.0
2009-01-12 15:00:00,32.5,32.56,32.47,32.47,67900.0,20.9876,21.0263,20.9682,20.9682,67900.0
2009-01-12 15:05:00,32.48,32.52,32.38,32.43,56000.0,20.9747,21.0005,20.9101,20.9424,56000.0
2009-01-12 15:10:00,32.43,32.43,32.34,32.41,36200.0,20.9424,20.9424,20.8843,20.9295,36200.0
2009-01-12 15:15:00,32.42,32.48,32.38,32.43,36400.0,20.9359,20.9747,20.9101,20.9424,36400.0
2009-01-12 15:20:00,32.42,32.51,32.39,32.47,68200.0,20.9359,20.994,20.9165,20.9682,68200.0
2009-01-12 15:25:00,32.48,32.51,32.4,32.42,34900.0,20.9747,20.994,20.923,20.9359,34900.0
2009-01-12 15:30:00,32.42,32.52,32.39,32.4,47400.0,20.9359,21.0005,20.9165,20.923,47400.0
2009-01-12 15:35:00,32.39,32.45,32.33,32.4,41700.0,20.9165,20.9553,20.8778,20.923,41700.0
2009-01-12 15:40:00,32.4,32.46,32.31,32.46,58200.0,20.923,20.9617,20.8649,20.9617,58200.0
2009-01-12 15:45:00,32.46,32.57,32.41,32.52,66600.0,20.9617,21.0328,20.9295,21.0005,66600.0
2009-01-12 15:50:00,32.52,32.61,32.5,32.53,66000.0,21.0005,21.0586,20.9876,21.007,66000.0
2009-01-12 15:55:00,32.54,32.57,32.48,32.52,128600.0,21.0134,21.0328,20.9747,21.0005,128600.0
2009-01-13 09:30:00,32.5,32.52,32.11,32.17,46500.0,20.9876,21.0005,20.7357,20.7745,46500.0
2009-01-13 09:35:00,32.15,32.28,32.05,32.25,131100.0,20.7616,20.8455,20.697,20.8261,131100.0
2009-01-13 09:40:00,32.22,32.42,32.14,32.39,25200.0,20.8068,20.9359,20.7551,20.9165,25200.0
2009-01-13 09:45:00,32.38,32.48,32.25,32.27,34900.0,20.9101,20.9747,20.8261,20.8391,34900.0
2009-01-13 09:50:00,32.28,32.43,32.28,32.36,18000.0,20.8455,20.9424,20.8455,20.8972,18000.0
2009-01-13 09:55:00,32.38,32.5,32.3,32.31,23800.0,20.9101,20.9876,20.8584,20.8649,23800.0
2009-01-13 10:00:00,32.32,32.34,32.2,32.22,32500.0,20.8713,20.8843,20.7938,20.8068,32500.0
2009-01-13 10:05:00,32.22,32.43,32.22,32.42,29800.0,20.8068,20.9424,20.8068,20.9359,29800.0
2009-01-13 10:10:00,32.43,32.5,32.42,32.48,15800.0,20.9424,20.9876,20.9359,20.9747,15800.0
2009-01-13 10:15:00,32.48,32.51,32.37,32.37,28600.0,20.9747,20.994,20.9036,20.9036,28600.0
2009-01-13 10:20:00,32.38,32.38,32.29,32.29,18200.0,20.9101,20.9101,20.852,20.852,18200.0
2009-01-13 10:25:00,32.29,32.33,32.29,32.32,16500.0,20.852,20.8778,20.852,20.8713,16500.0
2009-01-13 10:30:00,32.32,32.33,32.25,32.26,42000.0,20.8713,20.8778,20.8261,20.8326,42000.0
2009-01-13 10:35:00,32.25,32.35,32.25,32.32,33100.0,20.8261,20.8907,20.8261,20.8713,33100.0
2009-01-13 10:40:00,32.33,32.35,32.3,32.31,13500.0,20.8778,20.8907,20.8584,20.8649,13500.0
2009-01-13 10:45:00,32.31,32.38,32.29,32.36,20200.0,20.8649,20.9101,20.852,20.8972,20200.0
2009-01-13 10:50:00,32.32,32.35,32.3,32.35,21000.0,20.8713,20.8907,20.8584,20.8907,21000.0
2009-01-13 10:55:00,32.36,32.37,32.29,32.29,23500.0,20.8972,20.9036,20.852,20.852,23500.0
2009-01-13 11:00:00,32.31,32.33,32.22,32.23,28400.0,20.8649,20.8778,20.8068,20.8132,28400.0
2009-01-13 11:05:00,32.23,32.35,32.22,32.33,40300.0,20.8132,20.8907,20.8068,20.8778,40300.0
2009-01-13 11:10:00,32.33,32.33,32.2,32.23,37800.0,20.8778,20.8778,20.7938,20.8132,37800.0
2009-01-13 11:15:00,32.24,32.24,32.15,32.2,43100.0,20.8197,20.8197,20.7616,20.7938,43100.0
2009-01-13 11:20:00,32.21,32.21,32.14,32.2,38100.0,20.8003,20.8003,20.7551,20.7938,38100.0
2009-01-13 11:25:00,32.19,32.31,32.19,32.29,40500.0,20.7874,20.8649,20.7874,20.852,40500.0
2009-01-13 11:30:00,32.29,32.34,32.27,32.28,23300.0,20.852,20.8843,20.8391,20.8455,23300.0
2009-01-13 11:35:00,32.29,32.36,32.27,32.3,60900.0,20.852,20.8972,20.8391,20.8584,60900.0
2009-01-13 11:40:00,32.29,32.35,32.27,32.27,26400.0,20.852,20.8907,20.8391,20.8391,26400.0
2009-01-13 11:45:00,32.27,32.27,32.18,32.21,58100.0,20.8391,20.8391,20.7809,20.8003,58100.0
2009-01-13 11:50:00,32.22,32.31,32.21,32.31,38500.0,20.8068,20.8649,20.8003,20.8649,38500.0
2009-01-13 11:55:00,32.3,32.46,32.3,32.43,46200.0,20.8584,20.9617,20.8584,20.9424,46200.0
2009-01-13 12:00:00,32.44,32.53,32.44,32.52,42300.0,20.9488,21.007,20.9488,21.0005,42300.0
2009-01-13 12:05:00,32.5,32.51,32.43,32.44,72200.0,20.9876,20.994,20.9424,20.9488,72200.0
2009-01-13 12:10:00,32.45,32.45,32.36,32.37,39200.0,20.9553,20.9553,20.8972,20.9036,39200.0
2009-01-13 12:15:00,32.37,32.38,32.28,32.3,45400.0,20.9036,20.9101,20.8455,20.8584,45400.0
2009-01-13 12:20:00,32.3,32.35,32.29,32.31,42300.0,20.8584,20.8907,20.852,20.8649,42300.0
2009-01-13 12:25:00,32.31,32.33,32.25,32.32,35700.0,20.8649,20.8778,20.8261,20.8713,35700.0
2009-01-13 12:30:00,32.32,32.35,32.28,32.31,35000.0,20.8713,20.8907,20.8455,20.8649,35000.0
2009-01-13 12:35:00,32.32,32.37,32.3,32.33,34000.0,20.8713,20.9036,20.8584,20.8778,34000.0
2009-01-13 12:40:00,32.33,32.33,32.23,32.25,18900.0,20.8778,20.8778,20.8132,20.8261,18900.0
2009-01-13 12:45:00,32.24,32.27,32.2,32.26,24000.0,20.8197,20.8391,20.7938,20.8326,24000.0
2009-01-13 12:50:00,32.27,32.29,32.22,32.26,48300.0,20.8391,20.852,20.8068,20.8326,48300.0
2009-01-13 12:55:00,32.27,32.27,32.15,32.15,13900.0,20.8391,20.8391,20.7616,20.7616,13900.0
2009-01-13 13:00:00,32.15,32.16,32.14,32.15,21000.0,20.7616,20.768,20.7551,20.7616,21000.0
2009-01-13 13:05:00,32.15,32.21,32.15,32.19,17400.0,20.7616,20.8003,20.7616,20.7874,17400.0
2009-01-13 13:10:00,32.19,32.23,32.18,32.23,15800.0,20.7874,20.8132,20.7809,20.8132,15800.0
2009-01-13 13:15:00,32.23,32.24,32.17,32.18,18400.0,20.8132,20.8197,20.7745,20.7809,18400.0
2009-01-13 13:20:00,32.19,32.19,32.1,32.13,28700.0,20.7874,20.7874,20.7293,20.7486,28700.0
2009-01-13 13:25:00,32.13,32.17,32.12,32.14,17700.0,20.7486,20.7745,20.7422,20.7551,17700.0
2009-01-13 13:30:00,32.14,32.2,32.12,32.2,15500.0,20.7551,20.7938,20.7422,20.7938,15500.0
2009-01-13 13:35:00,32.2,32.25,32.17,32.25,25000.0,20.7938,20.8261,20.7745,20.8261,25000.0
2009-01-13 13:40:00,32.24,32.25,32.12,32.14,25900.0,20.8197,20.8261,20.7422,20.7551,25900.0
2009-01-13 13:45:00,32.14,32.16,32.08,32.09,20600.0,20.7551,20.768,20.7164,20.7228,20600.0
2009-01-13 13:50:00,32.09,32.16,32.07,32.16,29500.0,20.7228,20.768,20.7099,20.768,29500.0
2009-01-13 13:55:00,32.16,32.18,32.06,32.12,70800.0,20.768,20.7809,20.7034,20.7422,70800.0
2009-01-13 14:00:00,32.13,32.15,32.08,32.12,37700.0,20.7486,20.7616,20.7164,20.7422,37700.0
2009-01-13 14:05:00,32.11,32.22,32.11,32.17,30100.0,20.7357,20.8068,20.7357,20.7745,30100.0
2009-01-13 14:10:00,32.17,32.25,32.17,32.25,16700.0,20.7745,20.8261,20.7745,20.8261,16700.0
2009-01-13 14:15:00,32.23,32.24,32.15,32.16,27100.0,20.8132,20.8197,20.7616,20.768,27100.0
2009-01-13 14:20:00,32.16,32.16,32.09,32.1,28600.0,20.768,20.768,20.7228,20.7293,28600.0
2009-01-13 14:25:00,32.1,32.11,32.04,32.09,45900.0,20.7293,20.7357,20.6905,20.7228,45900.0
2009-01-13 14:30:00,32.08,32.28,32.08,32.23,45900.0,20.7164,20.8455,20.7164,20.8132,45900.0
2009-01-13 14:35:00,32.24,32.33,32.2,32.27,53400.0,20.8197,20.8778,20.7938,20.8391,53400.0
2009-01-13 14:40:00,32.26,32.41,32.26,32.28,50300.0,20.8326,20.9295,20.8326,20.8455,50300.0
2009-01-13 14:45:00,32.29,32.46,32.27,32.38,48100.0,20.852,20.9617,20.8391,20.9101,48100.0
2009-01-13 14:50:00,32.38,32.4,32.32,32.32,39600.0,20.9101,20.923,20.8713,20.8713,39600.0
2009-01-13 14:55:00,32.34,32.42,32.28,32.28,47400.0,20.8843,20.9359,20.8455,20.8455,47400.0
2009-01-13 15:00:00,32.27,32.27,32.17,32.21,60100.0,20.8391,20.8391,20.7745,20.8003,60100.0
2009-01-13 15:05:00,32.21,32.21,32.11,32.15,126300.0,20.8003,20.8003,20.7357,20.7616,126300.0
2009-01-13 15:10:00,32.14,32.19,32.1,32.17,71600.0,20.7551,20.7874,20.7293,20.7745,71600.0
2009-01-13 15:15:00,32.17,32.23,32.09,32.15,51400.0,20.7745,20.8132,20.7228,20.7616,51400.0
2009-01-13 15:20:00,32.15,32.26,32.1,32.22,61500.0,20.7616,20.8326,20.7293,20.8068,61500.0
2009-01-13 15:25:00,32.2,32.29,32.17,32.29,62300.0,20.7938,20.852,20.7745,20.852,62300.0
2009-01-13 15:30:00,32.29,32.32,32.12,32.31,104000.0,20.852,20.8713,20.7422,20.8649,104000.0
2009-01-13 15:35:00,32.3,32.37,32.28,32.29,62600.0,20.8584,20.9036,20.8455,20.852,62600.0
2009-01-13 15:40:00,32.3,32.4,32.25,32.32,79100.0,20.8584,20.923,20.8261,20.8713,79100.0
2009-01-13 15:45:00,32.33,32.38,32.22,32.38,107300.0,20.8778,20.9101,20.8068,20.9101,107300.0
2009-01-13 15:50:00,32.39,32.4,32.25,32.3,94600.0,20.9165,20.923,20.8261,20.8584,94600.0
2009-01-13 15:55:00,32.31,32.35,32.26,32.26,170600.0,20.8649,20.8907,20.8326,20.8326,170600.0
2009-01-14 09:30:00,32.0,32.14,31.85,31.9,39800.0,20.6647,20.7551,20.5678,20.6001,39800.0
2009-01-14 09:35:00,31.86,31.95,31.61,31.68,34900.0,20.5743,20.6324,20.4128,20.458,34900.0
2009-01-14 09:40:00,31.66,31.8,31.56,31.61,27600.0,20.4451,20.5355,20.3806,20.4128,27600.0
2009-01-14 09:45:00,31.58,31.73,31.56,31.73,39400.0,20.3935,20.4903,20.3806,20.4903,39400.0
2009-01-14 09:50:00,31.73,31.82,31.7,31.81,46800.0,20.4903,20.5485,20.471,20.542,46800.0
2009-01-14 09:55:00,31.79,31.81,31.73,31.75,24800.0,20.5291,20.542,20.4903,20.5033,24800.0
2009-01-14 10:00:00,31.73,31.89,31.66,31.86,78700.0,20.4903,20.5937,20.4451,20.5743,78700.0
2009-01-14 10:05:00,31.84,31.91,31.79,31.8,60200.0,20.5614,20.6066,20.5291,20.5355,60200.0
2009-01-14 10:10:00,31.78,31.81,31.56,31.56,59000.0,20.5226,20.542,20.3806,20.3806,59000.0
2009-01-14 10:15:00,31.57,31.57,31.44,31.45,53700.0,20.387,20.387,20.3031,20.3095,53700.0
2009-01-14 10:20:00,31.45,31.65,31.44,31.64,54100.0,20.3095,20.4387,20.3031,20.4322,54100.0
2009-01-14 10:25:00,31.64,31.74,31.58,31.71,122100.0,20.4322,20.4968,20.3935,20.4774,122100.0
2009-01-14 10:30:00,31.7,31.71,31.43,31.44,52400.0,20.471,20.4774,20.2966,20.3031,52400.0
2009-01-14 10:35:00,31.43,31.5,31.39,31.47,92200.0,20.2966,20.3418,20.2708,20.3224,92200.0
2009-01-14 10:40:00,31.45,31.51,31.34,31.4,65900.0,20.3095,20.3483,20.2385,20.2772,65900.0
2009-01-14 10:45:00,31.4,31.44,31.36,31.41,70700.0,20.2772,20.3031,20.2514,20.2837,70700.0
2009-01-14 10:50:00,31.41,31.48,31.38,31.41,36400.0,20.2837,20.3289,20.2643,20.2837,36400.0
2009-01-14 10:55:00,31.4,31.44,31.35,31.4,45900.0,20.2772,20.3031,20.2449,20.2772,45900.0
2009-01-14 11:00:00,31.4,31.42,31.31,31.35,32100.0,20.2772,20.2901,20.2191,20.2449,32100.0
2009-01-14 11:05:00,31.35,31.42,31.3,31.31,35700.0,20.2449,20.2901,20.2127,20.2191,35700.0
2009-01-14 11:10:00,31.35,31.35,31.25,31.31,37100.0,20.2449,20.2449,20.1804,20.2191,37100.0
2009-01-14 11:15:00,31.31,31.41,31.3,31.41,24800.0,20.2191,20.2837,20.2127,20.2837,24800.0
2009-01-14 11:20:00,31.42,31.49,31.39,31.39,34700.0,20.2901,20.3354,20.2708,20.2708,34700.0
2009-01-14 11:25:00,31.4,31.45,31.37,31.39,20900.0,20.2772,20.3095,20.2579,20.2708,20900.0
2009-01-14 11:30:00,31.37,31.42,31.33,31.35,12000.0,20.2579,20.2901,20.232,20.2449,12000.0
2009-01-14 11:35:00,31.37,31.4,31.33,31.34,33200.0,20.2579,20.2772,20.232,20.2385,33200.0
2009-01-14 11:40:00,31.35,31.4,31.32,31.37,22500.0,20.2449,20.2772,20.2256,20.2579,22500.0
2009-01-14 11:45:00,31.36,31.4,31.3,31.39,19000.0,20.2514,20.2772,20.2127,20.2708,19000.0
2009-01-14 11:50:00,31.39,31.44,31.39,31.43,12700.0,20.2708,20.3031,20.2708,20.2966,12700.0
2009-01-14 11:55:00,31.43,31.43,31.37,31.39,11200.0,20.2966,20.2966,20.2579,20.2708,11200.0
2009-01-14 12:00:00,31.39,31.41,31.33,31.37,20400.0,20.2708,20.2837,20.232,20.2579,20400.0
2009-01-14 12:05:00,31.37,31.41,31.33,31.4,11300.0,20.2579,20.2837,20.232,20.2772,11300.0
2009-01-14 12:10:00,31.41,31.42,31.38,31.39,8700.0,20.2837,20.2901,20.2643,20.2708,8700.0
2009-01-14 12:15:00,31.39,31.42,31.33,31.38,34400.0,20.2708,20.2901,20.232,20.2643,34400.0
2009-01-14 12:20:00,31.38,31.41,31.36,31.38,10300.0,20.2643,20.2837,20.2514,20.2643,10300.0
2009-01-14 12:25:00,31.38,31.4,31.35,31.4,9900.0,20.2643,20.2772,20.2449,20.2772,9900.0
2009-01-14 12:30:00,31.4,31.45,31.4,31.44,8200.0,20.2772,20.3095,20.2772,20.3031,8200.0
2009-01-14 12:35:00,31.43,31.45,31.36,31.37,20600.0,20.2966,20.3095,20.2514,20.2579,20600.0
2009-01-14 12:40:00,31.4,31.4,31.35,31.36,17300.0,20.2772,20.2772,20.2449,20.2514,17300.0
2009-01-14 12:45:00,31.36,31.4,31.34,31.4,17600.0,20.2514,20.2772,20.2385,20.2772,17600.0
2009-01-14 12:50:00,31.39,31.47,31.37,31.46,41000.0,20.2708,20.3224,20.2579,20.316,41000.0
2009-01-14 12:55:00,31.47,31.52,31.43,31.46,16800.0,20.3224,20.3547,20.2966,20.316,16800.0
2009-01-14 13:00:00,31.46,31.47,31.4,31.43,21000.0,20.316,20.3224,20.2772,20.2966,21000.0
2009-01-14 13:05:00,31.41,31.45,31.39,31.43,14000.0,20.2837,20.3095,20.2708,20.2966,14000.0
2009-01-14 13:10:00,31.43,31.46,31.32,31.36,23200.0,20.2966,20.316,20.2256,20.2514,23200.0
2009-01-14 13:15:00,31.35,31.36,31.25,31.27,50200.0,20.2449,20.2514,20.1804,20.1933,50200.0
2009-01-14 13:20:00,31.26,31.3,31.25,31.29,24300.0,20.1868,20.2127,20.1804,20.2062,24300.0
2009-01-14 13:25:00,31.29,31.31,31.19,31.22,28700.0,20.2062,20.2191,20.1416,20.161,28700.0
2009-01-14 13:30:00,31.22,31.24,31.15,31.19,22000.0,20.161,20.1739,20.1158,20.1416,22000.0
2009-01-14 13:35:00,31.2,31.25,31.16,31.17,36500.0,20.1481,20.1804,20.1222,20.1287,36500.0
2009-01-14 13:40:00,31.18,31.23,31.17,31.19,23200.0,20.1352,20.1674,20.1287,20.1416,23200.0
2009-01-14 13:45:00,31.19,31.24,31.14,31.23,40800.0,20.1416,20.1739,20.1093,20.1674,40800.0
2009-01-14 13:50:00,31.23,31.24,31.11,31.15,44100.0,20.1674,20.1739,20.09,20.1158,44100.0
2009-01-14 13:55:00,31.15,31.17,31.13,31.17,16600.0,20.1158,20.1287,20.1029,20.1287,16600.0
2009-01-14 14:00:00,31.16,31.17,31.07,31.1,51300.0,20.1222,20.1287,20.0641,20.0835,51300.0
2009-01-14 14:05:00,31.11,31.26,31.09,31.25,46500.0,20.09,20.1868,20.077,20.1804,46500.0
2009-01-14 14:10:00,31.25,31.34,31.18,31.2,54900.0,20.1804,20.2385,20.1352,20.1481,54900.0
2009-01-14 14:15:00,31.2,31.27,31.14,31.21,67000.0,20.1481,20.1933,20.1093,20.1545,67000.0
2009-01-14 14:20:00,31.21,31.23,31.14,31.2,23200.0,20.1545,20.1674,20.1093,20.1481,23200.0
2009-01-14 14:25:00,31.19,31.23,31.14,31.18,28700.0,20.1416,20.1674,20.1093,20.1352,28700.0
2009-01-14 14:30:00,31.19,31.36,31.19,31.34,47100.0,20.1416,20.2514,20.1416,20.2385,47100.0
2009-01-14 14:35:00,31.35,31.35,31.26,31.28,32600.0,20.2449,20.2449,20.1868,20.1997,32600.0
2009-01-14 14:40:00,31.27,31.31,31.21,31.28,41500.0,20.1933,20.2191,20.1545,20.1997,41500.0
2009-01-14 14:45:00,31.28,31.31,31.14,31.17,59800.0,20.1997,20.2191,20.1093,20.1287,59800.0
2009-01-14 14:50:00,31.16,31.21,31.14,31.17,30900.0,20.1222,20.1545,20.1093,20.1287,30900.0
2009-01-14 14:55:00,31.17,31.25,31.17,31.21,27000.0,20.1287,20.1804,20.1287,20.1545,27000.0
2009-01-14 15:00:00,31.21,31.21,31.07,31.08,41700.0,20.1545,20.1545,20.0641,20.0706,41700.0
2009-01-14 15:05:00,31.09,31.13,31.04,31.11,83200.0,20.077,20.1029,20.0448,20.09,83200.0
2009-01-14 15:10:00,31.1,31.15,31.05,31.09,57700.0,20.0835,20.1158,20.0512,20.077,57700.0
2009-01-14 15:15:00,31.1,31.12,31.01,31.12,65100.0,20.0835,20.0964,20.0254,20.0964,65100.0
2009-01-14 15:20:00,31.11,31.2,31.11,31.19,64700.0,20.09,20.1481,20.09,20.1416,64700.0
2009-01-14 15:25:00,31.2,31.25,31.12,31.18,90900.0,20.1481,20.1804,20.0964,20.1352,90900.0
2009-01-14 15:30:00,31.18,31.34,31.15,31.34,102600.0,20.1352,20.2385,20.1158,20.2385,102600.0
2009-01-14 15:35:00,31.33,31.35,31.22,31.24,101700.0,20.232,20.2449,20.161,20.1739,101700.0
2009-01-14 15:40:00,31.25,31.34,31.16,31.31,129600.0,20.1804,20.2385,20.1222,20.2191,129600.0
2009-01-14 15:45:00,31.31,31.47,31.24,31.47,150800.0,20.2191,20.3224,20.1739,20.3224,150800.0
2009-01-14 15:50:00,31.48,31.49,31.33,31.38,193500.0,20.3289,20.3354,20.232,20.2643,193500.0
2009-01-14 15:55:00,31.38,31.51,31.36,31.5,333400.0,20.2643,20.3483,20.2514,20.3418,333400.0
2009-01-15 09:30:00,30.65,30.96,30.65,30.77,88700.0,19.7929,19.9931,19.7929,19.8704,88700.0
2009-01-15 09:35:00,30.74,31.06,30.67,30.99,50800.0,19.851,20.0577,19.8058,20.0125,50800.0
2009-01-15 09:40:00,30.98,31.02,30.82,30.98,51800.0,20.006,20.0318,19.9027,20.006,51800.0
2009-01-15 09:45:00,30.99,30.99,30.84,30.92,44500.0,20.0125,20.0125,19.9156,19.9673,44500.0
2009-01-15 09:50:00,30.91,31.1,30.91,31.03,49200.0,19.9608,20.0835,19.9608,20.0383,49200.0
2009-01-15 09:55:00,31.03,31.03,30.91,30.94,46100.0,20.0383,20.0383,19.9608,19.9802,46100.0
2009-01-15 10:00:00,30.94,31.01,30.78,30.78,67800.0,19.9802,20.0254,19.8769,19.8769,67800.0
2009-01-15 10:05:00,30.78,30.79,30.63,30.64,77800.0,19.8769,19.8833,19.78,19.7864,77800.0
2009-01-15 10:10:00,30.63,30.63,30.51,30.56,60200.0,19.78,19.78,19.7025,19.7348,60200.0
2009-01-15 10:15:00,30.56,30.58,30.5,30.53,40200.0,19.7348,19.7477,19.696,19.7154,40200.0
2009-01-15 10:20:00,30.54,30.66,30.52,30.58,44000.0,19.7219,19.7994,19.709,19.7477,44000.0
2009-01-15 10:25:00,30.59,30.72,30.53,30.72,39600.0,19.7542,19.8381,19.7154,19.8381,39600.0
2009-01-15 10:30:00,30.72,30.85,30.7,30.7,50600.0,19.8381,19.9221,19.8252,19.8252,50600.0
2009-01-15 10:35:00,30.69,30.79,30.62,30.79,63400.0,19.8187,19.8833,19.7735,19.8833,63400.0
2009-01-15 10:40:00,30.77,30.89,30.77,30.87,46100.0,19.8704,19.9479,19.8704,19.935,46100.0
2009-01-15 10:45:00,30.88,31.02,30.8,31.01,73000.0,19.9414,20.0318,19.8898,20.0254,73000.0
2009-01-15 10:50:00,31.01,31.03,30.95,31.02,49700.0,20.0254,20.0383,19.9866,20.0318,49700.0
2009-01-15 10:55:00,31.02,31.04,30.86,30.89,47800.0,20.0318,20.0448,19.9285,19.9479,47800.0
2009-01-15 11:00:00,30.88,30.99,30.85,30.97,37000.0,19.9414,20.0125,19.9221,19.9995,37000.0
2009-01-15 11:05:00,30.97,31.06,30.96,31.05,32900.0,19.9995,20.0577,19.9931,20.0512,32900.0
2009-01-15 11:10:00,31.05,31.05,30.95,30.95,36300.0,20.0512,20.0512,19.9866,19.9866,36300.0
2009-01-15 11:15:00,30.95,30.98,30.82,30.82,33200.0,19.9866,20.006,19.9027,19.9027,33200.0
2009-01-15 11:20:00,30.81,30.91,30.81,30.89,38700.0,19.8962,19.9608,19.8962,19.9479,38700.0
2009-01-15 11:25:00,30.9,30.96,30.89,30.92,24900.0,19.9543,19.9931,19.9479,19.9673,24900.0
2009-01-15 11:30:00,30.92,31.06,30.91,31.05,63400.0,19.9673,20.0577,19.9608,20.0512,63400.0
2009-01-15 11:35:00,31.05,31.05,30.96,30.99,51600.0,20.0512,20.0512,19.9931,20.0125,51600.0
2009-01-15 11:40:00,30.99,31.0,30.87,30.9,26700.0,20.0125,20.0189,19.935,19.9543,26700.0
2009-01-15 11:45:00,30.89,30.92,30.89,30.89,22800.0,19.9479,19.9673,19.9479,19.9479,22800.0
2009-01-15 11:50:00,30.89,30.98,30.88,30.98,23300.0,19.9479,20.006,19.9414,20.006,23300.0
2009-01-15 11:55:00,30.99,31.02,30.98,31.02,22000.0,20.0125,20.0318,20.006,20.0318,22000.0
2009-01-15 12:00:00,31.01,31.09,31.01,31.03,24700.0,20.0254,20.077,20.0254,20.0383,24700.0
2009-01-15 12:05:00,31.04,31.04,30.93,30.97,39100.0,20.0448,20.0448,19.9737,19.9995,39100.0
2009-01-15 12:10:00,30.96,31.02,30.93,31.0,25600.0,19.9931,20.0318,19.9737,20.0189,25600.0
2009-01-15 12:15:00,30.97,31.01,30.95,30.99,21000.0,19.9995,20.0254,19.9866,20.0125,21000.0
2009-01-15 12:20:00,30.98,31.03,30.95,30.97,20800.0,20.006,20.0383,19.9866,19.9995,20800.0
2009-01-15 12:25:00,30.95,31.02,30.91,30.99,29600.0,19.9866,20.0318,19.9608,20.0125,29600.0
2009-01-15 12:30:00,30.98,31.02,30.94,30.99,25400.0,20.006,20.0318,19.9802,20.0125,25400.0
2009-01-15 12:35:00,30.98,31.01,30.92,30.93,24700.0,20.006,20.0254,19.9673,19.9737,24700.0
2009-01-15 12:40:00,30.92,31.05,30.92,31.04,31500.0,19.9673,20.0512,19.9673,20.0448,31500.0
2009-01-15 12:45:00,31.04,31.04,30.97,31.03,33300.0,20.0448,20.0448,19.9995,20.0383,33300.0
2009-01-15 12:50:00,31.03,31.04,30.99,31.03,55600.0,20.0383,20.0448,20.0125,20.0383,55600.0
2009-01-15 12:55:00,31.02,31.13,31.01,31.13,36800.0,20.0318,20.1029,20.0254,20.1029,36800.0
2009-01-15 13:00:00,31.12,31.23,31.12,31.19,45600.0,20.0964,20.1674,20.0964,20.1416,45600.0
2009-01-15 13:05:00,31.19,31.2,31.16,31.17,21000.0,20.1416,20.1481,20.1222,20.1287,21000.0
2009-01-15 13:10:00,31.17,31.23,31.15,31.22,54300.0,20.1287,20.1674,20.1158,20.161,54300.0
2009-01-15 13:15:00,31.23,31.31,31.19,31.31,48000.0,20.1674,20.2191,20.1416,20.2191,48000.0
2009-01-15 13:20:00,31.31,31.35,31.22,31.33,61000.0,20.2191,20.2449,20.161,20.232,61000.0
2009-01-15 13:25:00,31.32,31.4,31.31,31.38,61400.0,20.2256,20.2772,20.2191,20.2643,61400.0
2009-01-15 13:30:00,31.38,31.46,31.38,31.42,63000.0,20.2643,20.316,20.2643,20.2901,63000.0
2009-01-15 13:35:00,31.43,31.53,31.37,31.5,73100.0,20.2966,20.3612,20.2579,20.3418,73100.0
2009-01-15 13:40:00,31.51,31.53,31.46,31.49,58500.0,20.3483,20.3612,20.316,20.3354,58500.0
2009-01-15 13:45:00,31.49,31.6,31.44,31.57,94800.0,20.3354,20.4064,20.3031,20.387,94800.0
2009-01-15 13:50:00,31.57,31.73,31.55,31.68,85700.0,20.387,20.4903,20.3741,20.458,85700.0
2009-01-15 13:55:00,31.68,31.84,31.63,31.75,53700.0,20.458,20.5614,20.4258,20.5033,53700.0
2009-01-15 14:00:00,31.76,31.87,31.7,31.76,89100.0,20.5097,20.5807,20.471,20.5097,89100.0
2009-01-15 14:05:00,31.76,31.95,31.76,31.89,76800.0,20.5097,20.6324,20.5097,20.5937,76800.0
2009-01-15 14:10:00,31.9,31.96,31.81,31.85,67600.0,20.6001,20.6389,20.542,20.5678,67600.0
2009-01-15 14:15:00,31.85,32.03,31.85,31.98,70600.0,20.5678,20.6841,20.5678,20.6518,70600.0
2009-01-15 14:20:00,31.98,32.08,31.9,31.9,69700.0,20.6518,20.7164,20.6001,20.6001,69700.0
2009-01-15 14:25:00,31.9,32.05,31.86,32.0,116500.0,20.6001,20.697,20.5743,20.6647,116500.0
2009-01-15 14:30:00,31.99,32.18,31.92,32.1,104500.0,20.6582,20.7809,20.613,20.7293,104500.0
2009-01-15 14:35:00,32.08,32.14,31.97,32.13,53500.0,20.7164,20.7551,20.6453,20.7486,53500.0
2009-01-15 14:40:00,32.13,32.28,32.07,32.19,42800.0,20.7486,20.8455,20.7099,20.7874,42800.0
2009-01-15 14:45:00,32.18,32.3,32.13,32.17,52000.0,20.7809,20.8584,20.7486,20.7745,52000.0
2009-01-15 14:50:00,32.16,32.24,32.01,32.02,65700.0,20.768,20.8197,20.6712,20.6776,65700.0
2009-01-15 14:55:00,32.03,32.11,32.01,32.07,73600.0,20.6841,20.7357,20.6712,20.7099,73600.0
2009-01-15 15:00:00,32.07,32.21,32.02,32.06,97900.0,20.7099,20.8003,20.6776,20.7034,97900.0
2009-01-15 15:05:00,32.06,32.11,31.96,32.0,112500.0,20.7034,20.7357,20.6389,20.6647,112500.0
2009-01-15 15:10:00,32.0,32.19,31.98,32.18,169100.0,20.6647,20.7874,20.6518,20.7809,169100.0
2009-01-15 15:15:00,32.18,32.24,32.12,32.16,76800.0,20.7809,20.8197,20.7422,20.768,76800.0
2009-01-15 15:20:00,32.16,32.18,31.96,31.97,94000.0,20.768,20.7809,20.6389,20.6453,94000.0
2009-01-15 15:25:00,31.96,32.05,31.88,32.04,117600.0,20.6389,20.697,20.5872,20.6905,117600.0
2009-01-15 15:30:00,32.04,32.05,31.92,31.98,98300.0,20.6905,20.697,20.613,20.6518,98300.0
2009-01-15 15:35:00,31.99,32.05,31.91,32.04,87400.0,20.6582,20.697,20.6066,20.6905,87400.0
2009-01-15 15:40:00,32.03,32.1,31.98,32.03,190200.0,20.6841,20.7293,20.6518,20.6841,190200.0
2009-01-15 15:45:00,32.03,32.27,31.98,32.22,238900.0,20.6841,20.8391,20.6518,20.8068,238900.0
2009-01-15 15:50:00,32.21,32.36,32.15,32.33,243300.0,20.8003,20.8972,20.7616,20.8778,243300.0
2009-01-15 15:55:00,32.33,32.41,32.21,32.39,266700.0,20.8778,20.9295,20.8003,20.9165,266700.0
2009-01-16 09:30:00,32.78,32.78,32.34,32.39,322300.0,21.1684,21.1684,20.8843,20.9165,322300.0
2009-01-16 09:35:00,32.38,32.47,32.3,32.32,59700.0,20.9101,20.9682,20.8584,20.8713,59700.0
2009-01-16 09:40:00,32.32,32.41,32.25,32.31,81200.0,20.8713,20.9295,20.8261,20.8649,81200.0
2009-01-16 09:45:00,32.32,32.37,32.27,32.27,34300.0,20.8713,20.9036,20.8391,20.8391,34300.0
2009-01-16 09:50:00,32.28,32.29,32.19,32.22,39400.0,20.8455,20.852,20.7874,20.8068,39400.0
2009-01-16 09:55:00,32.22,32.26,32.07,32.09,50900.0,20.8068,20.8326,20.7099,20.7228,50900.0
2009-01-16 10:00:00,32.08,32.17,32.02,32.03,97500.0,20.7164,20.7745,20.6776,20.6841,97500.0
2009-01-16 10:05:00,32.02,32.04,31.94,31.94,115300.0,20.6776,20.6905,20.6259,20.6259,115300.0
2009-01-16 10:10:00,31.94,31.95,31.87,31.88,91700.0,20.6259,20.6324,20.5807,20.5872,91700.0
2009-01-16 10:15:00,31.9,31.9,31.68,31.68,110500.0,20.6001,20.6001,20.458,20.458,110500.0
2009-01-16 10:20:00,31.69,31.83,31.68,31.82,129900.0,20.4645,20.5549,20.458,20.5485,129900.0
2009-01-16 10:25:00,31.81,32.07,31.72,31.91,217700.0,20.542,20.7099,20.4839,20.6066,217700.0
2009-01-16 10:30:00,31.91,32.02,31.87,32.02,54400.0,20.6066,20.6776,20.5807,20.6776,54400.0
2009-01-16 10:35:00,32.02,32.04,31.95,31.99,71200.0,20.6776,20.6905,20.6324,20.6582,71200.0
2009-01-16 10:40:00,31.97,32.01,31.92,31.95,47500.0,20.6453,20.6712,20.613,20.6324,47500.0
2009-01-16 10:45:00,31.96,32.02,31.92,31.95,69900.0,20.6389,20.6776,20.613,20.6324,69900.0
2009-01-16 10:50:00,31.94,32.01,31.9,31.98,80000.0,20.6259,20.6712,20.6001,20.6518,80000.0
2009-01-16 10:55:00,31.97,32.02,31.95,31.99,50000.0,20.6453,20.6776,20.6324,20.6582,50000.0
2009-01-16 11:00:00,31.98,32.04,31.96,32.04,63200.0,20.6518,20.6905,20.6389,20.6905,63200.0
2009-01-16 11:05:00,32.04,32.1,32.02,32.05,91100.0,20.6905,20.7293,20.6776,20.697,91100.0
2009-01-16 11:10:00,32.05,32.1,32.04,32.06,97600.0,20.697,20.7293,20.6905,20.7034,97600.0
2009-01-16 11:15:00,32.05,32.06,32.02,32.02,114300.0,20.697,20.7034,20.6776,20.6776,114300.0
2009-01-16 11:20:00,32.02,32.02,31.96,32.0,115700.0,20.6776,20.6776,20.6389,20.6647,115700.0
2009-01-16 11:25:00,32.0,32.05,31.98,32.02,90800.0,20.6647,20.697,20.6518,20.6776,90800.0
2009-01-16 11:30:00,32.02,32.07,31.94,31.96,45000.0,20.6776,20.7099,20.6259,20.6389,45000.0
2009-01-16 11:35:00,31.95,31.97,31.91,31.95,108100.0,20.6324,20.6453,20.6066,20.6324,108100.0
2009-01-16 11:40:00,31.94,32.05,31.86,32.04,60300.0,20.6259,20.697,20.5743,20.6905,60300.0
2009-01-16 11:45:00,32.04,32.09,32.02,32.08,35300.0,20.6905,20.7228,20.6776,20.7164,35300.0
2009-01-16 11:50:00,32.08,32.12,32.04,32.06,41400.0,20.7164,20.7422,20.6905,20.7034,41400.0
2009-01-16 11:55:00,32.06,32.06,31.94,32.02,47700.0,20.7034,20.7034,20.6259,20.6776,47700.0
2009-01-16 12:00:00,32.03,32.04,31.97,31.99,21800.0,20.6841,20.6905,20.6453,20.6582,21800.0
2009-01-16 12:05:00,31.99,31.99,31.88,31.88,28800.0,20.6582,20.6582,20.5872,20.5872,28800.0
2009-01-16 12:10:00,31.88,31.94,31.84,31.92,20600.0,20.5872,20.6259,20.5614,20.613,20600.0
2009-01-16 12:15:00,31.94,31.95,31.86,31.9,58700.0,20.6259,20.6324,20.5743,20.6001,58700.0
2009-01-16 12:20:00,31.91,31.91,31.77,31.8,44600.0,20.6066,20.6066,20.5162,20.5355,44600.0
2009-01-16 12:25:00,31.81,31.88,31.79,31.85,35500.0,20.542,20.5872,20.5291,20.5678,35500.0
2009-01-16 12:30:00,31.85,31.89,31.8,31.83,36400.0,20.5678,20.5937,20.5355,20.5549,36400.0
2009-01-16 12:35:00,31.83,31.83,31.69,31.72,47000.0,20.5549,20.5549,20.4645,20.4839,47000.0
2009-01-16 12:40:00,31.72,31.81,31.72,31.77,64900.0,20.4839,20.542,20.4839,20.5162,64900.0
2009-01-16 12:45:00,31.77,31.88,31.75,31.87,46400.0,20.5162,20.5872,20.5033,20.5807,46400.0
2009-01-16 12:50:00,31.87,31.97,31.85,31.97,76200.0,20.5807,20.6453,20.5678,20.6453,76200.0
2009-01-16 12:55:00,31.97,31.99,31.93,31.99,40400.0,20.6453,20.6582,20.6195,20.6582,40400.0
2009-01-16 13:00:00,31.99,32.02,31.97,32.0,64700.0,20.6582,20.6776,20.6453,20.6647,64700.0
2009-01-16 13:05:00,32.0,32.02,31.96,32.0,53000.0,20.6647,20.6776,20.6389,20.6647,53000.0
2009-01-16 13:10:00,32.02,32.11,31.99,32.01,37100.0,20.6776,20.7357,20.6582,20.6712,37100.0
2009-01-16 13:15:00,32.0,32.03,31.96,32.02,48700.0,20.6647,20.6841,20.6389,20.6776,48700.0
2009-01-16 13:20:00,32.03,32.09,31.97,32.07,60800.0,20.6841,20.7228,20.6453,20.7099,60800.0
2009-01-16 13:25:00,32.06,32.11,32.01,32.07,28700.0,20.7034,20.7357,20.6712,20.7099,28700.0
2009-01-16 13:30:00,32.08,32.17,32.04,32.12,46200.0,20.7164,20.7745,20.6905,20.7422,46200.0
2009-01-16 13:35:00,32.13,32.23,32.13,32.19,57800.0,20.7486,20.8132,20.7486,20.7874,57800.0
2009-01-16 13:40:00,32.17,32.22,32.15,32.17,45800.0,20.7745,20.8068,20.7616,20.7745,45800.0
2009-01-16 13:45:00,32.21,32.21,31.97,31.99,47500.0,20.8003,20.8003,20.6453,20.6582,47500.0
2009-01-16 13:50:00,32.0,32.06,31.94,31.96,65600.0,20.6647,20.7034,20.6259,20.6389,65600.0
2009-01-16 13:55:00,31.97,32.14,31.97,32.13,64900.0,20.6453,20.7551,20.6453,20.7486,64900.0
2009-01-16 14:00:00,32.15,32.18,32.05,32.13,72200.0,20.7616,20.7809,20.697,20.7486,72200.0
2009-01-16 14:05:00,32.13,32.26,32.12,32.16,67800.0,20.7486,20.8326,20.7422,20.768,67800.0
2009-01-16 14:10:00,32.16,32.21,32.14,32.16,53200.0,20.768,20.8003,20.7551,20.768,53200.0
2009-01-16 14:15:00,32.16,32.19,31.98,32.03,54000.0,20.768,20.7874,20.6518,20.6841,54000.0
2009-01-16 14:20:00,32.03,32.12,31.95,32.11,56800.0,20.6841,20.7422,20.6324,20.7357,56800.0
2009-01-16 14:25:00,32.13,32.23,32.13,32.2,67500.0,20.7486,20.8132,20.7486,20.7938,67500.0
2009-01-16 14:30:00,32.19,32.29,32.06,32.07,89700.0,20.7874,20.852,20.7034,20.7099,89700.0
2009-01-16 14:35:00,32.08,32.21,32.07,32.15,64500.0,20.7164,20.8003,20.7099,20.7616,64500.0
2009-01-16 14:40:00,32.15,32.24,32.04,32.11,64700.0,20.7616,20.8197,20.6905,20.7357,64700.0
2009-01-16 14:45:00,32.09,32.17,32.03,32.09,99000.0,20.7228,20.7745,20.6841,20.7228,99000.0
2009-01-16 14:50:00,32.09,32.28,32.09,32.21,46100.0,20.7228,20.8455,20.7228,20.8003,46100.0
2009-01-16 14:55:00,32.2,32.33,32.17,32.31,51000.0,20.7938,20.8778,20.7745,20.8649,51000.0
2009-01-16 15:00:00,32.32,32.36,32.19,32.2,53900.0,20.8713,20.8972,20.7874,20.7938,53900.0
2009-01-16 15:05:00,32.21,32.35,32.19,32.33,105100.0,20.8003,20.8907,20.7874,20.8778,105100.0
2009-01-16 15:10:00,32.33,32.41,32.28,32.3,73300.0,20.8778,20.9295,20.8455,20.8584,73300.0
2009-01-16 15:15:00,32.3,32.4,32.26,32.3,75200.0,20.8584,20.923,20.8326,20.8584,75200.0
2009-01-16 15:20:00,32.31,32.4,32.21,32.37,93400.0,20.8649,20.923,20.8003,20.9036,93400.0
2009-01-16 15:25:00,32.38,32.42,32.16,32.16,115900.0,20.9101,20.9359,20.768,20.768,115900.0
2009-01-16 15:30:00,32.15,32.32,32.11,32.29,100700.0,20.7616,20.8713,20.7357,20.852,100700.0
2009-01-16 15:35:00,32.3,32.36,32.24,32.25,104500.0,20.8584,20.8972,20.8197,20.8261,104500.0
2009-01-16 15:40:00,32.25,32.31,32.14,32.24,159600.0,20.8261,20.8649,20.7551,20.8197,159600.0
2009-01-16 15:45:00,32.24,32.4,32.22,32.35,147800.0,20.8197,20.923,20.8068,20.8907,147800.0
2009-01-16 15:50:00,32.35,32.46,32.35,32.41,183100.0,20.8907,20.9617,20.8907,20.9295,183100.0
2009-01-16 15:55:00,32.41,32.47,32.34,32.34,219100.0,20.9295,20.9682,20.8843,20.8843,219100.0
2009-01-20 09:30:00,32.01,32.47,31.78,32.32,86300.0,20.6712,20.9682,20.5226,20.8713,86300.0
2009-01-20 09:35:00,32.31,32.43,31.92,32.0,67000.0,20.8649,20.9424,20.613,20.6647,67000.0
2009-01-20 09:40:00,32.0,32.16,32.0,32.14,48600.0,20.6647,20.768,20.6647,20.7551,48600.0
2009-01-20 09:45:00,32.15,32.19,31.84,31.86,53100.0,20.7616,20.7874,20.5614,20.5743,53100.0
2009-01-20 09:50:00,31.86,31.94,31.47,31.47,68000.0,20.5743,20.6259,20.3224,20.3224,68000.0
2009-01-20 09:55:00,31.5,31.61,31.47,31.56,66300.0,20.3418,20.4128,20.3224,20.3806,66300.0
2009-01-20 10:00:00,31.55,31.62,31.42,31.62,58800.0,20.3741,20.4193,20.2901,20.4193,58800.0
2009-01-20 10:05:00,31.6,31.83,31.55,31.76,138900.0,20.4064,20.5549,20.3741,20.5097,138900.0
2009-01-20 10:10:00,31.76,31.95,31.67,31.87,54900.0,20.5097,20.6324,20.4516,20.5807,54900.0
2009-01-20 10:15:00,31.88,31.92,31.73,31.82,54600.0,20.5872,20.613,20.4903,20.5485,54600.0
2009-01-20 10:20:00,31.81,31.88,31.73,31.76,48600.0,20.542,20.5872,20.4903,20.5097,48600.0
2009-01-20 10:25:00,31.76,31.85,31.67,31.85,75300.0,20.5097,20.5678,20.4516,20.5678,75300.0
2009-01-20 10:30:00,31.83,31.85,31.77,31.82,58100.0,20.5549,20.5678,20.5162,20.5485,58100.0
2009-01-20 10:35:00,31.8,31.84,31.7,31.73,40000.0,20.5355,20.5614,20.471,20.4903,40000.0
2009-01-20 10:40:00,31.74,31.79,31.7,31.71,30000.0,20.4968,20.5291,20.471,20.4774,30000.0
2009-01-20 10:45:00,31.7,31.74,31.66,31.69,32300.0,20.471,20.4968,20.4451,20.4645,32300.0
2009-01-20 10:50:00,31.69,31.77,31.66,31.74,31500.0,20.4645,20.5162,20.4451,20.4968,31500.0
2009-01-20 10:55:00,31.74,31.74,31.67,31.72,39500.0,20.4968,20.4968,20.4516,20.4839,39500.0
2009-01-20 11:00:00,31.72,31.81,31.69,31.78,26100.0,20.4839,20.542,20.4645,20.5226,26100.0
2009-01-20 11:05:00,31.76,31.83,31.72,31.82,92500.0,20.5097,20.5549,20.4839,20.5485,92500.0
2009-01-20 11:10:00,31.82,31.82,31.67,31.7,21300.0,20.5485,20.5485,20.4516,20.471,21300.0
2009-01-20 11:15:00,31.7,31.79,31.67,31.7,16600.0,20.471,20.5291,20.4516,20.471,16600.0
2009-01-20 11:20:00,31.67,31.71,31.65,31.66,27600.0,20.4516,20.4774,20.4387,20.4451,27600.0
2009-01-20 11:25:00,31.67,31.79,31.66,31.74,18400.0,20.4516,20.5291,20.4451,20.4968,18400.0
2009-01-20 11:30:00,31.73,31.85,31.73,31.81,24700.0,20.4903,20.5678,20.4903,20.542,24700.0
2009-01-20 11:35:00,31.81,31.9,31.8,31.89,33200.0,20.542,20.6001,20.5355,20.5937,33200.0
2009-01-20 11:40:00,31.88,31.95,31.87,31.91,27600.0,20.5872,20.6324,20.5807,20.6066,27600.0
2009-01-20 11:45:00,31.92,31.95,31.9,31.93,9100.0,20.613,20.6324,20.6001,20.6195,9100.0
2009-01-20 11:50:00,31.93,31.93,31.8,31.8,18100.0,20.6195,20.6195,20.5355,20.5355,18100.0
2009-01-20 11:55:00,31.81,31.83,31.66,31.67,43300.0,20.542,20.5549,20.4451,20.4516,43300.0
2009-01-20 12:00:00,31.67,31.79,31.67,31.78,45600.0,20.4516,20.5291,20.4516,20.5226,45600.0
2009-01-20 12:05:00,31.76,31.78,31.68,31.73,29300.0,20.5097,20.5226,20.458,20.4903,29300.0
2009-01-20 12:10:00,31.72,31.92,31.7,31.92,41600.0,20.4839,20.613,20.471,20.613,41600.0
2009-01-20 12:15:00,31.92,32.0,31.91,31.99,31800.0,20.613,20.6647,20.6066,20.6582,31800.0
2009-01-20 12:20:00,31.99,31.99,31.9,31.91,38500.0,20.6582,20.6582,20.6001,20.6066,38500.0
2009-01-20 12:25:00,31.91,31.92,31.69,31.76,59600.0,20.6066,20.613,20.4645,20.5097,59600.0
2009-01-20 12:30:00,31.75,31.9,31.72,31.9,25000.0,20.5033,20.6001,20.4839,20.6001,25000.0
2009-01-20 12:35:00,31.9,32.0,31.89,31.94,105600.0,20.6001,20.6647,20.5937,20.6259,105600.0
2009-01-20 12:40:00,31.93,31.98,31.86,31.97,29400.0,20.6195,20.6518,20.5743,20.6453,29400.0
2009-01-20 12:45:00,31.98,32.01,31.94,32.0,37500.0,20.6518,20.6712,20.6259,20.6647,37500.0
2009-01-20 12:50:00,32.0,32.03,31.8,31.85,44000.0,20.6647,20.6841,20.5355,20.5678,44000.0
2009-01-20 12:55:00,31.87,31.95,31.84,31.87,15600.0,20.5807,20.6324,20.5614,20.5807,15600.0
2009-01-20 13:00:00,31.87,32.07,31.84,32.03,33500.0,20.5807,20.7099,20.5614,20.6841,33500.0
2009-01-20 13:05:00,32.0,32.04,31.86,31.89,37500.0,20.6647,20.6905,20.5743,20.5937,37500.0
2009-01-20 13:10:00,31.9,31.96,31.85,31.92,41900.0,20.6001,20.6389,20.5678,20.613,41900.0
2009-01-20 13:15:00,31.93,31.98,31.86,31.97,30900.0,20.6195,20.6518,20.5743,20.6453,30900.0
2009-01-20 13:20:00,31.95,32.04,31.93,32.04,22000.0,20.6324,20.6905,20.6195,20.6905,22000.0
2009-01-20 13:25:00,32.04,32.1,32.0,32.03,27200.0,20.6905,20.7293,20.6647,20.6841,27200.0
2009-01-20 13:30:00,32.02,32.04,31.85,31.86,37000.0,20.6776,20.6905,20.5678,20.5743,37000.0
2009-01-20 13:35:00,31.85,31.92,31.84,31.9,31200.0,20.5678,20.613,20.5614,20.6001,31200.0
2009-01-20 13:40:00,31.9,31.98,31.87,31.98,27100.0,20.6001,20.6518,20.5807,20.6518,27100.0
2009-01-20 13:45:00,31.96,31.99,31.86,31.9,33100.0,20.6389,20.6582,20.5743,20.6001,33100.0
2009-01-20 13:50:00,31.88,31.93,31.84,31.87,28000.0,20.5872,20.6195,20.5614,20.5807,28000.0
2009-01-20 13:55:00,31.88,31.99,31.88,31.91,34800.0,20.5872,20.6582,20.5872,20.6066,34800.0
2009-01-20 14:00:00,31.92,31.92,31.81,31.9,37500.0,20.613,20.613,20.542,20.6001,37500.0
2009-01-20 14:05:00,31.9,31.95,31.87,31.89,44500.0,20.6001,20.6324,20.5807,20.5937,44500.0
2009-01-20 14:10:00,31.91,31.94,31.88,31.9,46400.0,20.6066,20.6259,20.5872,20.6001,46400.0
2009-01-20 14:15:00,31.89,31.95,31.81,31.84,41900.0,20.5937,20.6324,20.542,20.5614,41900.0
2009-01-20 14:20:00,31.84,31.85,31.71,31.75,49300.0,20.5614,20.5678,20.4774,20.5033,49300.0
2009-01-20 14:25:00,31.73,31.91,31.73,31.89,46100.0,20.4903,20.6066,20.4903,20.5937,46100.0
2009-01-20 14:30:00,31.89,31.9,31.8,31.89,84000.0,20.5937,20.6001,20.5355,20.5937,84000.0
2009-01-20 14:35:00,31.88,31.99,31.88,31.94,38300.0,20.5872,20.6582,20.5872,20.6259,38300.0
2009-01-20 14:40:00,31.93,31.97,31.86,31.88,43900.0,20.6195,20.6453,20.5743,20.5872,43900.0
2009-01-20 14:45:00,31.86,31.89,31.74,31.77,49100.0,20.5743,20.5937,20.4968,20.5162,49100.0
2009-01-20 14:50:00,31.77,31.94,31.75,31.91,45300.0,20.5162,20.6259,20.5033,20.6066,45300.0
2009-01-20 14:55:00,31.89,31.89,31.76,31.8,40900.0,20.5937,20.5937,20.5097,20.5355,40900.0
2009-01-20 15:00:00,31.78,31.81,31.66,31.66,50500.0,20.5226,20.542,20.4451,20.4451,50500.0
2009-01-20 15:05:00,31.66,31.67,31.57,31.62,40500.0,20.4451,20.4516,20.387,20.4193,40500.0
2009-01-20 15:10:00,31.58,31.66,31.58,31.58,39100.0,20.3935,20.4451,20.3935,20.3935,39100.0
2009-01-20 15:15:00,31.59,31.63,31.49,31.63,86900.0,20.3999,20.4258,20.3354,20.4258,86900.0
2009-01-20 15:20:00,31.64,31.72,31.58,31.69,50000.0,20.4322,20.4839,20.3935,20.4645,50000.0
2009-01-20 15:25:00,31.68,31.83,31.65,31.73,65500.0,20.458,20.5549,20.4387,20.4903,65500.0
2009-01-20 15:30:00,31.73,31.85,31.69,31.85,63800.0,20.4903,20.5678,20.4645,20.5678,63800.0
2009-01-20 15:35:00,31.85,31.91,31.73,31.76,80700.0,20.5678,20.6066,20.4903,20.5097,80700.0
2009-01-20 15:40:00,31.77,31.81,31.57,31.6,107400.0,20.5162,20.542,20.387,20.4064,107400.0
2009-01-20 15:45:00,31.6,31.76,31.53,31.73,99300.0,20.4064,20.5097,20.3612,20.4903,99300.0
2009-01-20 15:50:00,31.72,31.73,31.58,31.59,97100.0,20.4839,20.4903,20.3935,20.3999,97100.0
2009-01-20 15:55:00,31.59,31.6,31.49,31.56,114400.0,20.3999,20.4064,20.3354,20.3806,114400.0
2009-01-21 09:30:00,31.92,32.07,31.67,32.07,37900.0,20.613,20.7099,20.4516,20.7099,37900.0
2009-01-21 09:35:00,32.07,32.07,31.56,31.57,53700.0,20.7099,20.7099,20.3806,20.387,53700.0
2009-01-21 09:40:00,31.57,31.76,31.55,31.7,29000.0,20.387,20.5097,20.3741,20.471,29000.0
2009-01-21 09:45:00,31.69,31.9,31.69,31.84,25400.0,20.4645,20.6001,20.4645,20.5614,25400.0
2009-01-21 09:50:00,31.85,32.01,31.8,31.93,32800.0,20.5678,20.6712,20.5355,20.6195,32800.0
2009-01-21 09:55:00,31.94,32.04,31.94,31.98,35300.0,20.6259,20.6905,20.6259,20.6518,35300.0
2009-01-21 10:00:00,31.99,32.03,31.95,32.0,35900.0,20.6582,20.6841,20.6324,20.6647,35900.0
2009-01-21 10:05:00,32.0,32.11,31.93,31.96,45400.0,20.6647,20.7357,20.6195,20.6389,45400.0
2009-01-21 10:10:00,31.95,32.01,31.94,31.99,33200.0,20.6324,20.6712,20.6259,20.6582,33200.0
2009-01-21 10:15:00,31.99,32.05,31.91,32.03,25300.0,20.6582,20.697,20.6066,20.6841,25300.0
2009-01-21 10:20:00,32.05,32.05,31.95,31.99,27100.0,20.697,20.697,20.6324,20.6582,27100.0
2009-01-21 10:25:00,31.98,32.05,31.82,31.84,42700.0,20.6518,20.697,20.5485,20.5614,42700.0
2009-01-21 10:30:00,31.83,31.83,31.75,31.77,48000.0,20.5549,20.5549,20.5033,20.5162,48000.0
2009-01-21 10:35:00,31.78,31.81,31.72,31.79,21800.0,20.5226,20.542,20.4839,20.5291,21800.0
2009-01-21 10:40:00,31.8,31.81,31.63,31.73,32000.0,20.5355,20.542,20.4258,20.4903,32000.0
2009-01-21 10:45:00,31.74,31.8,31.68,31.7,25100.0,20.4968,20.5355,20.458,20.471,25100.0
2009-01-21 10:50:00,31.71,31.73,31.63,31.65,31500.0,20.4774,20.4903,20.4258,20.4387,31500.0
2009-01-21 10:55:00,31.65,31.65,31.46,31.48,53400.0,20.4387,20.4387,20.316,20.3289,53400.0
2009-01-21 11:00:00,31.49,31.58,31.46,31.46,29600.0,20.3354,20.3935,20.316,20.316,29600.0
2009-01-21 11:05:00,31.48,31.65,31.48,31.63,41400.0,20.3289,20.4387,20.3289,20.4258,41400.0
2009-01-21 11:10:00,31.62,31.62,31.49,31.49,44500.0,20.4193,20.4193,20.3354,20.3354,44500.0
2009-01-21 11:15:00,31.49,31.65,31.42,31.61,35700.0,20.3354,20.4387,20.2901,20.4128,35700.0
2009-01-21 11:20:00,31.61,31.7,31.56,31.56,36500.0,20.4128,20.471,20.3806,20.3806,36500.0
2009-01-21 11:25:00,31.56,31.57,31.54,31.56,17500.0,20.3806,20.387,20.3676,20.3806,17500.0
2009-01-21 11:30:00,31.57,31.59,31.54,31.56,42200.0,20.387,20.3999,20.3676,20.3806,42200.0
2009-01-21 11:35:00,31.57,31.6,31.55,31.57,33600.0,20.387,20.4064,20.3741,20.387,33600.0
2009-01-21 11:40:00,31.57,31.65,31.54,31.59,18300.0,20.387,20.4387,20.3676,20.3999,18300.0
2009-01-21 11:45:00,31.58,31.63,31.56,31.59,24600.0,20.3935,20.4258,20.3806,20.3999,24600.0
2009-01-21 11:50:00,31.58,31.69,31.58,31.62,37900.0,20.3935,20.4645,20.3935,20.4193,37900.0
2009-01-21 11:55:00,31.63,31.64,31.51,31.55,23600.0,20.4258,20.4322,20.3483,20.3741,23600.0
2009-01-21 12:00:00,31.57,31.6,31.51,31.6,35700.0,20.387,20.4064,20.3483,20.4064,35700.0
2009-01-21 12:05:00,31.6,31.67,31.54,31.66,30100.0,20.4064,20.4516,20.3676,20.4451,30100.0
2009-01-21 12:10:00,31.67,31.73,31.64,31.72,37700.0,20.4516,20.4903,20.4322,20.4839,37700.0
2009-01-21 12:15:00,31.71,31.75,31.7,31.74,31300.0,20.4774,20.5033,20.471,20.4968,31300.0
2009-01-21 12:20:00,31.74,31.79,31.69,31.73,31500.0,20.4968,20.5291,20.4645,20.4903,31500.0
2009-01-21 12:25:00,31.72,31.77,31.7,31.74,28700.0,20.4839,20.5162,20.471,20.4968,28700.0
2009-01-21 12:30:00,31.73,31.84,31.72,31.79,30500.0,20.4903,20.5614,20.4839,20.5291,30500.0
2009-01-21 12:35:00,31.79,31.82,31.73,31.73,10600.0,20.5291,20.5485,20.4903,20.4903,10600.0
2009-01-21 12:40:00,31.73,31.79,31.72,31.73,28400.0,20.4903,20.5291,20.4839,20.4903,28400.0
2009-01-21 12:45:00,31.73,31.74,31.67,31.74,25700.0,20.4903,20.4968,20.4516,20.4968,25700.0
2009-01-21 12:50:00,31.72,31.74,31.68,31.7,18300.0,20.4839,20.4968,20.458,20.471,18300.0
2009-01-21 12:55:00,31.69,31.82,31.68,31.82,30700.0,20.4645,20.5485,20.458,20.5485,30700.0
2009-01-21 13:00:00,31.81,31.82,31.75,31.8,18800.0,20.542,20.5485,20.5033,20.5355,18800.0
2009-01-21 13:05:00,31.79,31.87,31.78,31.79,23500.0,20.5291,20.5807,20.5226,20.5291,23500.0
2009-01-21 13:10:00,31.81,31.81,31.68,31.68,16300.0,20.542,20.542,20.458,20.458,16300.0
2009-01-21 13:15:00,31.69,31.69,31.66,31.69,9600.0,20.4645,20.4645,20.4451,20.4645,9600.0
2009-01-21 13:20:00,31.69,31.7,31.65,31.7,8600.0,20.4645,20.471,20.4387,20.471,8600.0
2009-01-21 13:25:00,31.7,31.7,31.53,31.54,22500.0,20.471,20.471,20.3612,20.3676,22500.0
2009-01-21 13:30:00,31.55,31.73,31.54,31.73,33900.0,20.3741,20.4903,20.3676,20.4903,33900.0
2009-01-21 13:35:00,31.73,31.82,31.71,31.73,37700.0,20.4903,20.5485,20.4774,20.4903,37700.0
2009-01-21 13:40:00,31.71,31.79,31.7,31.73,43900.0,20.4774,20.5291,20.471,20.4903,43900.0
2009-01-21 13:45:00,31.72,31.84,31.7,31.78,27000.0,20.4839,20.5614,20.471,20.5226,27000.0
2009-01-21 13:50:00,31.8,31.83,31.77,31.79,16700.0,20.5355,20.5549,20.5162,20.5291,16700.0
2009-01-21 13:55:00,31.8,31.83,31.73,31.81,25700.0,20.5355,20.5549,20.4903,20.542,25700.0
2009-01-21 14:00:00,31.81,31.84,31.7,31.75,21400.0,20.542,20.5614,20.471,20.5033,21400.0
2009-01-21 14:05:00,31.76,31.81,31.72,31.8,14600.0,20.5097,20.542,20.4839,20.5355,14600.0
2009-01-21 14:10:00,31.8,31.95,31.8,31.93,47100.0,20.5355,20.6324,20.5355,20.6195,47100.0
2009-01-21 14:15:00,31.95,31.97,31.87,31.94,45000.0,20.6324,20.6453,20.5807,20.6259,45000.0
2009-01-21 14:20:00,31.92,32.0,31.9,31.93,38500.0,20.613,20.6647,20.6001,20.6195,38500.0
2009-01-21 14:25:00,31.94,31.96,31.89,31.93,31500.0,20.6259,20.6389,20.5937,20.6195,31500.0
2009-01-21 14:30:00,31.93,32.14,31.93,32.11,80600.0,20.6195,20.7551,20.6195,20.7357,80600.0
2009-01-21 14:35:00,32.11,32.2,32.09,32.18,96500.0,20.7357,20.7938,20.7228,20.7809,96500.0
2009-01-21 14:40:00,32.18,32.23,32.16,32.17,81900.0,20.7809,20.8132,20.768,20.7745,81900.0
2009-01-21 14:45:00,32.17,32.17,32.05,32.05,102300.0,20.7745,20.7745,20.697,20.697,102300.0
2009-01-21 14:50:00,32.06,32.15,32.06,32.1,74800.0,20.7034,20.7616,20.7034,20.7293,74800.0
2009-01-21 14:55:00,32.1,32.17,32.1,32.14,116700.0,20.7293,20.7745,20.7293,20.7551,116700.0
2009-01-21 15:00:00,32.15,32.18,32.04,32.09,89100.0,20.7616,20.7809,20.6905,20.7228,89100.0
2009-01-21 15:05:00,32.09,32.16,32.09,32.15,76300.0,20.7228,20.768,20.7228,20.7616,76300.0
2009-01-21 15:10:00,32.15,32.2,32.13,32.15,71500.0,20.7616,20.7938,20.7486,20.7616,71500.0
2009-01-21 15:15:00,32.16,32.26,32.13,32.22,85700.0,20.768,20.8326,20.7486,20.8068,85700.0
2009-01-21 15:20:00,32.23,32.25,32.15,32.18,77900.0,20.8132,20.8261,20.7616,20.7809,77900.0
2009-01-21 15:25:00,32.17,32.17,32.1,32.12,63200.0,20.7745,20.7745,20.7293,20.7422,63200.0
2009-01-21 15:30:00,32.12,32.23,32.1,32.22,104500.0,20.7422,20.8132,20.7293,20.8068,104500.0
2009-01-21 15:35:00,32.2,32.34,32.2,32.26,119500.0,20.7938,20.8843,20.7938,20.8326,119500.0
2009-01-21 15:40:00,32.25,32.35,32.2,32.33,126500.0,20.8261,20.8907,20.7938,20.8778,126500.0
2009-01-21 15:45:00,32.33,32.46,32.27,32.38,231100.0,20.8778,20.9617,20.8391,20.9101,231100.0
2009-01-21 15:50:00,32.39,32.53,32.38,32.5,230600.0,20.9165,21.007,20.9101,20.9876,230600.0
2009-01-21 15:55:00,32.51,32.75,32.5,32.64,409300.0,20.994,21.149,20.9876,21.078,409300.0
2009-01-22 09:30:00,32.23,32.23,31.54,31.62,95400.0,20.8132,20.8132,20.3676,20.4193,95400.0
2009-01-22 09:35:00,31.57,31.91,31.56,31.78,61600.0,20.387,20.6066,20.3806,20.5226,61600.0
2009-01-22 09:40:00,31.75,31.9,31.63,31.84,38600.0,20.5033,20.6001,20.4258,20.5614,38600.0
2009-01-22 09:45:00,31.85,31.85,31.54,31.75,35900.0,20.5678,20.5678,20.3676,20.5033,35900.0
2009-01-22 09:50:00,31.72,31.9,31.66,31.87,39500.0,20.4839,20.6001,20.4451,20.5807,39500.0
2009-01-22 09:55:00,31.85,31.91,31.79,31.79,67400.0,20.5678,20.6066,20.5291,20.5291,67400.0
2009-01-22 10:00:00,31.78,31.91,31.76,31.82,37600.0,20.5226,20.6066,20.5097,20.5485,37600.0
2009-01-22 10:05:00,31.82,31.94,31.72,31.86,50800.0,20.5485,20.6259,20.4839,20.5743,50800.0
2009-01-22 10:10:00,31.87,31.9,31.8,31.82,18000.0,20.5807,20.6001,20.5355,20.5485,18000.0
2009-01-22 10:15:00,31.82,31.92,31.75,31.91,35500.0,20.5485,20.613,20.5033,20.6066,35500.0
2009-01-22 10:20:00,31.91,31.94,31.68,31.7,66400.0,20.6066,20.6259,20.458,20.471,66400.0
2009-01-22 10:25:00,31.69,31.75,31.66,31.7,23500.0,20.4645,20.5033,20.4451,20.471,23500.0
2009-01-22 10:30:00,31.69,31.7,31.57,31.59,26600.0,20.4645,20.471,20.387,20.3999,26600.0
2009-01-22 10:35:00,31.62,31.73,31.59,31.65,32700.0,20.4193,20.4903,20.3999,20.4387,32700.0
2009-01-22 10:40:00,31.64,31.67,31.58,31.63,30700.0,20.4322,20.4516,20.3935,20.4258,30700.0
2009-01-22 10:45:00,31.63,31.64,31.57,31.62,26000.0,20.4258,20.4322,20.387,20.4193,26000.0
2009-01-22 10:50:00,31.61,31.73,31.56,31.63,30900.0,20.4128,20.4903,20.3806,20.4258,30900.0
2009-01-22 10:55:00,31.61,31.68,31.51,31.53,29000.0,20.4128,20.458,20.3483,20.3612,29000.0
2009-01-22 11:00:00,31.53,31.56,31.4,31.44,49000.0,20.3612,20.3806,20.2772,20.3031,49000.0
2009-01-22 11:05:00,31.44,31.5,31.44,31.49,32900.0,20.3031,20.3418,20.3031,20.3354,32900.0
2009-01-22 11:10:00,31.48,31.54,31.42,31.48,37700.0,20.3289,20.3676,20.2901,20.3289,37700.0
2009-01-22 11:15:00,31.47,31.57,31.47,31.48,33900.0,20.3224,20.387,20.3224,20.3289,33900.0
2009-01-22 11:20:00,31.48,31.53,31.41,31.51,17400.0,20.3289,20.3612,20.2837,20.3483,17400.0
2009-01-22 11:25:00,31.51,31.6,31.4,31.41,29200.0,20.3483,20.4064,20.2772,20.2837,29200.0
2009-01-22 11:30:00,31.41,31.42,31.31,31.39,32400.0,20.2837,20.2901,20.2191,20.2708,32400.0
2009-01-22 11:35:00,31.4,31.43,31.24,31.31,32400.0,20.2772,20.2966,20.1739,20.2191,32400.0
2009-01-22 11:40:00,31.31,31.39,31.27,31.3,22200.0,20.2191,20.2708,20.1933,20.2127,22200.0
2009-01-22 11:45:00,31.32,31.42,31.31,31.34,12900.0,20.2256,20.2901,20.2191,20.2385,12900.0
2009-01-22 11:50:00,31.34,31.43,31.33,31.4,29100.0,20.2385,20.2966,20.232,20.2772,29100.0
2009-01-22 11:55:00,31.38,31.38,31.26,31.33,31300.0,20.2643,20.2643,20.1868,20.232,31300.0
2009-01-22 12:00:00,31.35,31.36,31.3,31.33,24000.0,20.2449,20.2514,20.2127,20.232,24000.0
2009-01-22 12:05:00,31.33,31.44,31.29,31.42,21500.0,20.232,20.3031,20.2062,20.2901,21500.0
2009-01-22 12:10:00,31.42,31.44,31.34,31.42,21300.0,20.2901,20.3031,20.2385,20.2901,21300.0
2009-01-22 12:15:00,31.42,31.47,31.37,31.46,26800.0,20.2901,20.3224,20.2579,20.316,26800.0
2009-01-22 12:20:00,31.46,31.46,31.3,31.34,38900.0,20.316,20.316,20.2127,20.2385,38900.0
2009-01-22 12:25:00,31.33,31.42,31.27,31.4,46900.0,20.232,20.2901,20.1933,20.2772,46900.0
2009-01-22 12:30:00,31.41,31.41,31.32,31.37,21800.0,20.2837,20.2837,20.2256,20.2579,21800.0
2009-01-22 12:35:00,31.4,31.46,31.39,31.41,17400.0,20.2772,20.316,20.2708,20.2837,17400.0
2009-01-22 12:40:00,31.42,31.43,31.37,31.39,15100.0,20.2901,20.2966,20.2579,20.2708,15100.0
2009-01-22 12:45:00,31.37,31.59,31.36,31.53,24200.0,20.2579,20.3999,20.2514,20.3612,24200.0
2009-01-22 12:50:00,31.56,31.58,31.51,31.56,18800.0,20.3806,20.3935,20.3483,20.3806,18800.0
2009-01-22 12:55:00,31.56,31.58,31.49,31.53,23900.0,20.3806,20.3935,20.3354,20.3612,23900.0
2009-01-22 13:00:00,31.52,31.72,31.52,31.71,26300.0,20.3547,20.4839,20.3547,20.4774,26300.0
2009-01-22 13:05:00,31.71,31.74,31.63,31.64,23800.0,20.4774,20.4968,20.4258,20.4322,23800.0
2009-01-22 13:10:00,31.64,31.64,31.44,31.51,30200.0,20.4322,20.4322,20.3031,20.3483,30200.0
2009-01-22 13:15:00,31.51,31.61,31.49,31.56,23900.0,20.3483,20.4128,20.3354,20.3806,23900.0
2009-01-22 13:20:00,31.58,31.61,31.5,31.56,50400.0,20.3935,20.4128,20.3418,20.3806,50400.0
2009-01-22 13:25:00,31.55,31.69,31.53,31.56,38100.0,20.3741,20.4645,20.3612,20.3806,38100.0
2009-01-22 13:30:00,31.55,31.55,31.46,31.48,51200.0,20.3741,20.3741,20.316,20.3289,51200.0
2009-01-22 13:35:00,31.48,31.66,31.48,31.6,27700.0,20.3289,20.4451,20.3289,20.4064,27700.0
2009-01-22 13:40:00,31.6,31.7,31.57,31.59,42800.0,20.4064,20.471,20.387,20.3999,42800.0
2009-01-22 13:45:00,31.58,31.86,31.57,31.82,50700.0,20.3935,20.5743,20.387,20.5485,50700.0
2009-01-22 13:50:00,31.82,31.98,31.82,31.91,43400.0,20.5485,20.6518,20.5485,20.6066,43400.0
2009-01-22 13:55:00,31.91,31.95,31.81,31.93,30900.0,20.6066,20.6324,20.542,20.6195,30900.0
2009-01-22 14:00:00,31.93,32.15,31.86,32.09,63800.0,20.6195,20.7616,20.5743,20.7228,63800.0
2009-01-22 14:05:00,32.09,32.21,32.03,32.1,48700.0,20.7228,20.8003,20.6841,20.7293,48700.0
2009-01-22 14:10:00,32.09,32.19,32.07,32.14,35300.0,20.7228,20.7874,20.7099,20.7551,35300.0
2009-01-22 14:15:00,32.13,32.34,32.12,32.27,48400.0,20.7486,20.8843,20.7422,20.8391,48400.0
2009-01-22 14:20:00,32.29,32.34,32.14,32.28,52200.0,20.852,20.8843,20.7551,20.8455,52200.0
2009-01-22 14:25:00,32.28,32.37,32.25,32.34,85100.0,20.8455,20.9036,20.8261,20.8843,85100.0
2009-01-22 14:30:00,32.33,32.4,32.29,32.35,68300.0,20.8778,20.923,20.852,20.8907,68300.0
2009-01-22 14:35:00,32.35,32.48,32.33,32.46,77200.0,20.8907,20.9747,20.8778,20.9617,77200.0
2009-01-22 14:40:00,32.46,32.49,32.4,32.43,68900.0,20.9617,20.9811,20.923,20.9424,68900.0
2009-01-22 14:45:00,32.43,32.43,32.3,32.35,142900.0,20.9424,20.9424,20.8584,20.8907,142900.0
2009-01-22 14:50:00,32.35,32.41,32.27,32.36,68700.0,20.8907,20.9295,20.8391,20.8972,68700.0
2009-01-22 14:55:00,32.34,32.48,32.32,32.47,76200.0,20.8843,20.9747,20.8713,20.9682,76200.0
2009-01-22 15:00:00,32.47,32.49,32.29,32.3,93300.0,20.9682,20.9811,20.852,20.8584,93300.0
2009-01-22 15:05:00,32.3,32.3,32.21,32.26,82700.0,20.8584,20.8584,20.8003,20.8326,82700.0
2009-01-22 15:10:00,32.26,32.41,32.25,32.36,93900.0,20.8326,20.9295,20.8261,20.8972,93900.0
2009-01-22 15:15:00,32.36,32.38,32.23,32.3,130800.0,20.8972,20.9101,20.8132,20.8584,130800.0
2009-01-22 15:20:00,32.29,32.38,32.21,32.34,100300.0,20.852,20.9101,20.8003,20.8843,100300.0
2009-01-22 15:25:00,32.36,32.43,32.32,32.42,104800.0,20.8972,20.9424,20.8713,20.9359,104800.0
2009-01-22 15:30:00,32.42,32.43,32.31,32.37,73800.0,20.9359,20.9424,20.8649,20.9036,73800.0
2009-01-22 15:35:00,32.37,32.4,32.27,32.36,121400.0,20.9036,20.923,20.8391,20.8972,121400.0
2009-01-22 15:40:00,32.38,32.7,32.38,32.68,132600.0,20.9101,21.1167,20.9101,21.1038,132600.0
2009-01-22 15:45:00,32.67,32.77,32.6,32.74,186700.0,21.0974,21.1619,21.0522,21.1426,186700.0
2009-01-22 15:50:00,32.74,32.76,32.47,32.51,147100.0,21.1426,21.1555,20.9682,20.994,147100.0
2009-01-22 15:55:00,32.52,32.59,32.49,32.56,167000.0,21.0005,21.0457,20.9811,21.0263,167000.0
2009-01-23 09:30:00,32.01,32.22,31.69,31.7,50000.0,20.6712,20.8068,20.4645,20.471,50000.0
2009-01-23 09:35:00,31.71,32.15,31.56,32.13,85100.0,20.4774,20.7616,20.3806,20.7486,85100.0
2009-01-23 09:40:00,32.14,32.43,32.09,32.38,92000.0,20.7551,20.9424,20.7228,20.9101,92000.0
2009-01-23 09:45:00,32.37,32.4,32.3,32.34,20700.0,20.9036,20.923,20.8584,20.8843,20700.0
2009-01-23 09:50:00,32.33,32.62,32.21,32.61,82400.0,20.8778,21.0651,20.8003,21.0586,82400.0
2009-01-23 09:55:00,32.61,32.61,32.48,32.52,30200.0,21.0586,21.0586,20.9747,21.0005,30200.0
2009-01-23 10:00:00,32.48,32.53,32.41,32.42,37500.0,20.9747,21.007,20.9295,20.9359,37500.0
2009-01-23 10:05:00,32.42,32.43,32.25,32.32,53700.0,20.9359,20.9424,20.8261,20.8713,53700.0
2009-01-23 10:10:00,32.3,32.33,32.2,32.2,47700.0,20.8584,20.8778,20.7938,20.7938,47700.0
2009-01-23 10:15:00,32.2,32.27,32.12,32.12,57600.0,20.7938,20.8391,20.7422,20.7422,57600.0
2009-01-23 10:20:00,32.11,32.32,32.03,32.25,40500.0,20.7357,20.8713,20.6841,20.8261,40500.0
2009-01-23 10:25:00,32.25,32.27,32.13,32.15,27400.0,20.8261,20.8391,20.7486,20.7616,27400.0
2009-01-23 10:30:00,32.13,32.16,32.02,32.11,73600.0,20.7486,20.768,20.6776,20.7357,73600.0
2009-01-23 10:35:00,32.09,32.18,32.0,32.0,32000.0,20.7228,20.7809,20.6647,20.6647,32000.0
2009-01-23 10:40:00,32.0,32.16,31.95,32.11,41500.0,20.6647,20.768,20.6324,20.7357,41500.0
2009-01-23 10:45:00,32.1,32.19,32.02,32.18,42600.0,20.7293,20.7874,20.6776,20.7809,42600.0
2009-01-23 10:50:00,32.18,32.26,32.15,32.23,31700.0,20.7809,20.8326,20.7616,20.8132,31700.0
2009-01-23 10:55:00,32.21,32.26,32.14,32.17,25700.0,20.8003,20.8326,20.7551,20.7745,25700.0
2009-01-23 11:00:00,32.18,32.51,32.18,32.46,57100.0,20.7809,20.994,20.7809,20.9617,57100.0
2009-01-23 11:05:00,32.45,32.46,32.33,32.37,39900.0,20.9553,20.9617,20.8778,20.9036,39900.0
2009-01-23 11:10:00,32.37,32.56,32.37,32.56,61300.0,20.9036,21.0263,20.9036,21.0263,61300.0
2009-01-23 11:15:00,32.56,32.63,32.51,32.51,42500.0,21.0263,21.0715,20.994,20.994,42500.0
2009-01-23 11:20:00,32.52,32.56,32.42,32.42,30600.0,21.0005,21.0263,20.9359,20.9359,30600.0
2009-01-23 11:25:00,32.41,32.45,32.3,32.31,35700.0,20.9295,20.9553,20.8584,20.8649,35700.0
2009-01-23 11:30:00,32.31,32.34,32.09,32.12,40600.0,20.8649,20.8843,20.7228,20.7422,40600.0
2009-01-23 11:35:00,32.12,32.29,32.12,32.27,17700.0,20.7422,20.852,20.7422,20.8391,17700.0
2009-01-23 11:40:00,32.29,32.35,32.28,32.29,14500.0,20.852,20.8907,20.8455,20.852,14500.0
2009-01-23 11:45:00,32.27,32.28,32.16,32.19,23200.0,20.8391,20.8455,20.768,20.7874,23200.0
2009-01-23 11:50:00,32.17,32.2,32.05,32.09,27300.0,20.7745,20.7938,20.697,20.7228,27300.0
2009-01-23 11:55:00,32.09,32.13,31.92,31.95,24100.0,20.7228,20.7486,20.613,20.6324,24100.0
2009-01-23 12:00:00,31.95,32.01,31.93,31.99,14900.0,20.6324,20.6712,20.6195,20.6582,14900.0
2009-01-23 12:05:00,31.99,32.04,31.96,32.01,14200.0,20.6582,20.6905,20.6389,20.6712,14200.0
2009-01-23 12:10:00,32.01,32.07,32.0,32.04,15000.0,20.6712,20.7099,20.6647,20.6905,15000.0
2009-01-23 12:15:00,32.05,32.09,31.99,32.0,15000.0,20.697,20.7228,20.6582,20.6647,15000.0
2009-01-23 12:20:00,31.99,32.14,31.99,32.07,45700.0,20.6582,20.7551,20.6582,20.7099,45700.0
2009-01-23 12:25:00,32.06,32.12,32.02,32.08,29400.0,20.7034,20.7422,20.6776,20.7164,29400.0
2009-01-23 12:30:00,32.08,32.08,31.98,31.99,15100.0,20.7164,20.7164,20.6518,20.6582,15100.0
2009-01-23 12:35:00,31.99,31.99,31.87,31.91,21100.0,20.6582,20.6582,20.5807,20.6066,21100.0
2009-01-23 12:40:00,31.91,31.96,31.9,31.91,20400.0,20.6066,20.6389,20.6001,20.6066,20400.0
2009-01-23 12:45:00,31.92,32.13,31.91,32.08,34700.0,20.613,20.7486,20.6066,20.7164,34700.0
2009-01-23 12:50:00,32.07,32.13,31.95,31.96,42300.0,20.7099,20.7486,20.6324,20.6389,42300.0
2009-01-23 12:55:00,31.97,32.01,31.88,31.96,30500.0,20.6453,20.6712,20.5872,20.6389,30500.0
2009-01-23 13:00:00,31.95,32.08,31.9,32.05,39700.0,20.6324,20.7164,20.6001,20.697,39700.0
2009-01-23 13:05:00,32.05,32.1,31.98,32.02,26300.0,20.697,20.7293,20.6518,20.6776,26300.0
2009-01-23 13:10:00,32.02,32.22,32.0,32.15,38200.0,20.6776,20.8068,20.6647,20.7616,38200.0
2009-01-23 13:15:00,32.14,32.4,32.09,32.36,49500.0,20.7551,20.923,20.7228,20.8972,49500.0
2009-01-23 13:20:00,32.35,32.39,32.25,32.31,26300.0,20.8907,20.9165,20.8261,20.8649,26300.0
2009-01-23 13:25:00,32.31,32.38,32.26,32.32,30600.0,20.8649,20.9101,20.8326,20.8713,30600.0
2009-01-23 13:30:00,32.32,32.44,32.27,32.43,34000.0,20.8713,20.9488,20.8391,20.9424,34000.0
2009-01-23 13:35:00,32.43,32.51,32.34,32.35,26700.0,20.9424,20.994,20.8843,20.8907,26700.0
2009-01-23 13:40:00,32.35,32.4,32.3,32.34,17700.0,20.8907,20.923,20.8584,20.8843,17700.0
2009-01-23 13:45:00,32.37,32.45,32.36,32.38,21500.0,20.9036,20.9553,20.8972,20.9101,21500.0
2009-01-23 13:50:00,32.39,32.39,32.3,32.35,25200.0,20.9165,20.9165,20.8584,20.8907,25200.0
2009-01-23 13:55:00,32.35,32.55,32.31,32.55,39300.0,20.8907,21.0199,20.8649,21.0199,39300.0
2009-01-23 14:00:00,32.55,32.59,32.43,32.43,31100.0,21.0199,21.0457,20.9424,20.9424,31100.0
2009-01-23 14:05:00,32.42,32.46,32.39,32.42,30700.0,20.9359,20.9617,20.9165,20.9359,30700.0
2009-01-23 14:10:00,32.4,32.4,32.25,32.26,25900.0,20.923,20.923,20.8261,20.8326,25900.0
2009-01-23 14:15:00,32.27,32.29,32.22,32.24,17900.0,20.8391,20.852,20.8068,20.8197,17900.0
2009-01-23 14:20:00,32.24,32.41,32.2,32.4,25400.0,20.8197,20.9295,20.7938,20.923,25400.0
2009-01-23 14:25:00,32.4,32.44,32.27,32.28,27100.0,20.923,20.9488,20.8391,20.8455,27100.0
2009-01-23 14:30:00,32.29,32.32,32.07,32.07,40700.0,20.852,20.8713,20.7099,20.7099,40700.0
2009-01-23 14:35:00,32.09,32.15,32.05,32.15,20400.0,20.7228,20.7616,20.697,20.7616,20400.0
2009-01-23 14:40:00,32.16,32.21,32.04,32.1,40200.0,20.768,20.8003,20.6905,20.7293,40200.0
2009-01-23 14:45:00,32.11,32.28,32.08,32.19,62100.0,20.7357,20.8455,20.7164,20.7874,62100.0
2009-01-23 14:50:00,32.17,32.17,31.97,32.03,61700.0,20.7745,20.7745,20.6453,20.6841,61700.0
2009-01-23 14:55:00,32.03,32.04,31.86,31.88,78200.0,20.6841,20.6905,20.5743,20.5872,78200.0
2009-01-23 15:00:00,31.88,32.04,31.81,32.01,64800.0,20.5872,20.6905,20.542,20.6712,64800.0
2009-01-23 15:05:00,32.01,32.04,31.83,31.86,77600.0,20.6712,20.6905,20.5549,20.5743,77600.0
2009-01-23 15:10:00,31.86,31.91,31.77,31.82,105500.0,20.5743,20.6066,20.5162,20.5485,105500.0
2009-01-23 15:15:00,31.82,31.98,31.76,31.97,85000.0,20.5485,20.6518,20.5097,20.6453,85000.0
2009-01-23 15:20:00,31.96,32.17,31.94,32.1,67300.0,20.6389,20.7745,20.6259,20.7293,67300.0
2009-01-23 15:25:00,32.1,32.15,31.97,31.98,52700.0,20.7293,20.7616,20.6453,20.6518,52700.0
2009-01-23 15:30:00,31.98,32.0,31.89,31.95,69400.0,20.6518,20.6647,20.5937,20.6324,69400.0
2009-01-23 15:35:00,31.95,32.07,31.92,32.04,97800.0,20.6324,20.7099,20.613,20.6905,97800.0
2009-01-23 15:40:00,32.04,32.12,32.0,32.01,98400.0,20.6905,20.7422,20.6647,20.6712,98400.0
2009-01-23 15:45:00,32.01,32.13,31.94,32.13,110600.0,20.6712,20.7486,20.6259,20.7486,110600.0
2009-01-23 15:50:00,32.13,32.25,32.12,32.17,147700.0,20.7486,20.8261,20.7422,20.7745,147700.0
2009-01-23 15:55:00,32.16,32.21,32.04,32.06,140900.0,20.768,20.8003,20.6905,20.7034,140900.0
2009-01-26 09:30:00,32.1,32.5,32.0,32.36,31200.0,20.7293,20.9876,20.6647,20.8972,31200.0
2009-01-26 09:35:00,32.36,32.44,32.21,32.44,13500.0,20.8972,20.9488,20.8003,20.9488,13500.0
2009-01-26 09:40:00,32.4,32.68,32.39,32.53,22700.0,20.923,21.1038,20.9165,21.007,22700.0
2009-01-26 09:45:00,32.54,32.59,32.51,32.58,17400.0,21.0134,21.0457,20.994,21.0392,17400.0
2009-01-26 09:50:00,32.58,32.65,32.43,32.55,16100.0,21.0392,21.0844,20.9424,21.0199,16100.0
2009-01-26 09:55:00,32.55,32.62,32.47,32.62,24200.0,21.0199,21.0651,20.9682,21.0651,24200.0
2009-01-26 10:00:00,32.62,32.98,32.62,32.88,63300.0,21.0651,21.2975,21.0651,21.233,63300.0
2009-01-26 10:05:00,32.88,32.93,32.79,32.82,40000.0,21.233,21.2653,21.1749,21.1942,40000.0
2009-01-26 10:10:00,32.85,32.93,32.82,32.82,29200.0,21.2136,21.2653,21.1942,21.1942,29200.0
2009-01-26 10:15:00,32.82,32.86,32.79,32.84,22000.0,21.1942,21.2201,21.1749,21.2071,22000.0
2009-01-26 10:20:00,32.84,33.0,32.84,32.99,30000.0,21.2071,21.3105,21.2071,21.304,30000.0
2009-01-26 10:25:00,32.99,33.0,32.95,32.96,22900.0,21.304,21.3105,21.2782,21.2846,22900.0
2009-01-26 10:30:00,32.96,33.0,32.94,33.0,25200.0,21.2846,21.3105,21.2717,21.3105,25200.0
2009-01-26 10:35:00,33.0,33.06,32.91,32.94,28400.0,21.3105,21.3492,21.2523,21.2717,28400.0
2009-01-26 10:40:00,32.95,33.05,32.92,32.94,32600.0,21.2782,21.3428,21.2588,21.2717,32600.0
2009-01-26 10:45:00,32.92,33.07,32.92,33.02,31100.0,21.2588,21.3557,21.2588,21.3234,31100.0
2009-01-26 10:50:00,33.02,33.02,32.97,32.97,16600.0,21.3234,21.3234,21.2911,21.2911,16600.0
2009-01-26 10:55:00,32.98,33.01,32.92,32.94,17400.0,21.2975,21.3169,21.2588,21.2717,17400.0
2009-01-26 11:00:00,32.92,33.04,32.9,32.9,44500.0,21.2588,21.3363,21.2459,21.2459,44500.0
2009-01-26 11:05:00,32.9,32.93,32.85,32.89,41200.0,21.2459,21.2653,21.2136,21.2394,41200.0
2009-01-26 11:10:00,32.9,32.93,32.87,32.87,27600.0,21.2459,21.2653,21.2265,21.2265,27600.0
2009-01-26 11:15:00,32.88,32.91,32.74,32.78,49500.0,21.233,21.2523,21.1426,21.1684,49500.0
2009-01-26 11:20:00,32.79,32.86,32.77,32.79,33300.0,21.1749,21.2201,21.1619,21.1749,33300.0
2009-01-26 11:25:00,32.79,32.83,32.77,32.8,42100.0,21.1749,21.2007,21.1619,21.1813,42100.0
2009-01-26 11:30:00,32.81,32.83,32.76,32.8,14900.0,21.1878,21.2007,21.1555,21.1813,14900.0
2009-01-26 11:35:00,32.78,32.82,32.75,32.78,32700.0,21.1684,21.1942,21.149,21.1684,32700.0
2009-01-26 11:40:00,32.8,32.81,32.69,32.7,50500.0,21.1813,21.1878,21.1103,21.1167,50500.0
2009-01-26 11:45:00,32.71,32.73,32.59,32.59,43500.0,21.1232,21.1361,21.0457,21.0457,43500.0
2009-01-26 11:50:00,32.62,32.64,32.57,32.59,44800.0,21.0651,21.078,21.0328,21.0457,44800.0
2009-01-26 11:55:00,32.59,32.59,32.54,32.57,42300.0,21.0457,21.0457,21.0134,21.0328,42300.0
2009-01-26 12:00:00,32.57,32.7,32.57,32.67,58800.0,21.0328,21.1167,21.0328,21.0974,58800.0
2009-01-26 12:05:00,32.66,32.67,32.59,32.6,43800.0,21.0909,21.0974,21.0457,21.0522,43800.0
2009-01-26 12:10:00,32.61,32.61,32.47,32.5,38000.0,21.0586,21.0586,20.9682,20.9876,38000.0
2009-01-26 12:15:00,32.49,32.51,32.46,32.49,25900.0,20.9811,20.994,20.9617,20.9811,25900.0
2009-01-26 12:20:00,32.48,32.57,32.48,32.54,105700.0,20.9747,21.0328,20.9747,21.0134,105700.0
2009-01-26 12:25:00,32.53,32.56,32.51,32.52,41700.0,21.007,21.0263,20.994,21.0005,41700.0
2009-01-26 12:30:00,32.54,32.58,32.49,32.49,35800.0,21.0134,21.0392,20.9811,20.9811,35800.0
2009-01-26 12:35:00,32.48,32.52,32.43,32.52,22600.0,20.9747,21.0005,20.9424,21.0005,22600.0
2009-01-26 12:40:00,32.52,32.57,32.5,32.57,38000.0,21.0005,21.0328,20.9876,21.0328,38000.0
2009-01-26 12:45:00,32.56,32.58,32.47,32.49,90700.0,21.0263,21.0392,20.9682,20.9811,90700.0
2009-01-26 12:50:00,32.5,32.59,32.42,32.59,33400.0,20.9876,21.0457,20.9359,21.0457,33400.0
2009-01-26 12:55:00,32.6,32.63,32.51,32.54,57500.0,21.0522,21.0715,20.994,21.0134,57500.0
2009-01-26 13:00:00,32.54,32.66,32.53,32.64,29800.0,21.0134,21.0909,21.007,21.078,29800.0
2009-01-26 13:05:00,32.63,32.65,32.42,32.47,67700.0,21.0715,21.0844,20.9359,20.9682,67700.0
2009-01-26 13:10:00,32.48,32.51,32.41,32.45,22600.0,20.9747,20.994,20.9295,20.9553,22600.0
2009-01-26 13:15:00,32.45,32.54,32.45,32.49,37500.0,20.9553,21.0134,20.9553,20.9811,37500.0
2009-01-26 13:20:00,32.5,32.59,32.43,32.58,34400.0,20.9876,21.0457,20.9424,21.0392,34400.0
2009-01-26 13:25:00,32.58,32.61,32.49,32.52,33500.0,21.0392,21.0586,20.9811,21.0005,33500.0
2009-01-26 13:30:00,32.52,32.53,32.36,32.36,35300.0,21.0005,21.007,20.8972,20.8972,35300.0
2009-01-26 13:35:00,32.37,32.47,32.37,32.46,24000.0,20.9036,20.9682,20.9036,20.9617,24000.0
2009-01-26 13:40:00,32.45,32.61,32.45,32.61,28200.0,20.9553,21.0586,20.9553,21.0586,28200.0
2009-01-26 13:45:00,32.61,32.61,32.5,32.5,25500.0,21.0586,21.0586,20.9876,20.9876,25500.0
2009-01-26 13:50:00,32.49,32.51,32.35,32.42,32400.0,20.9811,20.994,20.8907,20.9359,32400.0
2009-01-26 13:55:00,32.41,32.46,32.39,32.42,22900.0,20.9295,20.9617,20.9165,20.9359,22900.0
2009-01-26 14:00:00,32.42,32.43,32.23,32.27,33000.0,20.9359,20.9424,20.8132,20.8391,33000.0
2009-01-26 14:05:00,32.27,32.28,32.19,32.25,34700.0,20.8391,20.8455,20.7874,20.8261,34700.0
2009-01-26 14:10:00,32.26,32.26,32.16,32.2,45800.0,20.8326,20.8326,20.768,20.7938,45800.0
2009-01-26 14:15:00,32.2,32.23,32.14,32.22,23400.0,20.7938,20.8132,20.7551,20.8068,23400.0
2009-01-26 14:20:00,32.23,32.28,32.19,32.25,48900.0,20.8132,20.8455,20.7874,20.8261,48900.0
2009-01-26 14:25:00,32.26,32.32,32.22,32.29,25300.0,20.8326,20.8713,20.8068,20.852,25300.0
2009-01-26 14:30:00,32.28,32.34,32.26,32.33,23500.0,20.8455,20.8843,20.8326,20.8778,23500.0
2009-01-26 14:35:00,32.34,32.39,32.33,32.34,31400.0,20.8843,20.9165,20.8778,20.8843,31400.0
2009-01-26 14:40:00,32.34,32.38,32.27,32.27,32700.0,20.8843,20.9101,20.8391,20.8391,32700.0
2009-01-26 14:45:00,32.31,32.43,32.28,32.41,62100.0,20.8649,20.9424,20.8455,20.9295,62100.0
2009-01-26 14:50:00,32.42,32.49,32.41,32.49,48300.0,20.9359,20.9811,20.9295,20.9811,48300.0
2009-01-26 14:55:00,32.49,32.62,32.43,32.61,46300.0,20.9811,21.0651,20.9424,21.0586,46300.0
2009-01-26 15:00:00,32.6,32.7,32.59,32.63,49100.0,21.0522,21.1167,21.0457,21.0715,49100.0
2009-01-26 15:05:00,32.63,32.73,32.61,32.72,32300.0,21.0715,21.1361,21.0586,21.1296,32300.0
2009-01-26 15:10:00,32.73,32.79,32.67,32.71,53500.0,21.1361,21.1749,21.0974,21.1232,53500.0
2009-01-26 15:15:00,32.71,32.72,32.58,32.62,80200.0,21.1232,21.1296,21.0392,21.0651,80200.0
2009-01-26 15:20:00,32.62,32.69,32.59,32.63,112200.0,21.0651,21.1103,21.0457,21.0715,112200.0
2009-01-26 15:25:00,32.64,32.85,32.64,32.75,79600.0,21.078,21.2136,21.078,21.149,79600.0
2009-01-26 15:30:00,32.75,32.77,32.62,32.66,106900.0,21.149,21.1619,21.0651,21.0909,106900.0
2009-01-26 15:35:00,32.65,32.75,32.54,32.55,156800.0,21.0844,21.149,21.0134,21.0199,156800.0
2009-01-26 15:40:00,32.55,32.62,32.39,32.49,134900.0,21.0199,21.0651,20.9165,20.9811,134900.0
2009-01-26 15:45:00,32.48,32.58,32.42,32.52,161900.0,20.9747,21.0392,20.9359,21.0005,161900.0
2009-01-26 15:50:00,32.52,32.64,32.48,32.58,158400.0,21.0005,21.078,20.9747,21.0392,158400.0
2009-01-26 15:55:00,32.59,32.63,32.51,32.57,100700.0,21.0457,21.0715,20.994,21.0328,100700.0
2009-01-27 09:30:00,32.81,32.9,32.77,32.8,22400.0,21.1878,21.2459,21.1619,21.1813,22400.0
2009-01-27 09:35:00,32.8,32.98,32.7,32.93,28700.0,21.1813,21.2975,21.1167,21.2653,28700.0
2009-01-27 09:40:00,32.94,32.94,32.81,32.87,26500.0,21.2717,21.2717,21.1878,21.2265,26500.0
2009-01-27 09:45:00,32.9,33.0,32.9,32.99,31900.0,21.2459,21.3105,21.2459,21.304,31900.0
2009-01-27 09:50:00,32.98,33.0,32.85,32.89,30800.0,21.2975,21.3105,21.2136,21.2394,30800.0
2009-01-27 09:55:00,32.89,32.96,32.88,32.94,34300.0,21.2394,21.2846,21.233,21.2717,34300.0
2009-01-27 10:00:00,32.92,32.98,32.81,32.86,24600.0,21.2588,21.2975,21.1878,21.2201,24600.0
2009-01-27 10:05:00,32.85,32.86,32.64,32.68,39800.0,21.2136,21.2201,21.078,21.1038,39800.0
2009-01-27 10:10:00,32.75,32.75,32.64,32.73,20300.0,21.149,21.149,21.078,21.1361,20300.0
2009-01-27 10:15:00,32.71,32.74,32.69,32.7,12700.0,21.1232,21.1426,21.1103,21.1167,12700.0
2009-01-27 10:20:00,32.7,32.79,32.7,32.71,41100.0,21.1167,21.1749,21.1167,21.1232,41100.0
2009-01-27 10:25:00,32.71,32.73,32.61,32.63,28700.0,21.1232,21.1361,21.0586,21.0715,28700.0
2009-01-27 10:30:00,32.64,32.67,32.56,32.67,18900.0,21.078,21.0974,21.0263,21.0974,18900.0
2009-01-27 10:35:00,32.69,32.74,32.61,32.61,23600.0,21.1103,21.1426,21.0586,21.0586,23600.0
2009-01-27 10:40:00,32.6,32.67,32.6,32.6,22400.0,21.0522,21.0974,21.0522,21.0522,22400.0
2009-01-27 10:45:00,32.58,32.58,32.52,32.53,19400.0,21.0392,21.0392,21.0005,21.007,19400.0
2009-01-27 10:50:00,32.55,32.69,32.54,32.69,16700.0,21.0199,21.1103,21.0134,21.1103,16700.0
2009-01-27 10:55:00,32.7,32.8,32.68,32.77,18500.0,21.1167,21.1813,21.1038,21.1619,18500.0
2009-01-27 11:00:00,32.77,32.85,32.77,32.82,14500.0,21.1619,21.2136,21.1619,21.1942,14500.0
2009-01-27 11:05:00,32.81,32.87,32.78,32.84,41700.0,21.1878,21.2265,21.1684,21.2071,41700.0
2009-01-27 11:10:00,32.85,32.86,32.81,32.85,10800.0,21.2136,21.2201,21.1878,21.2136,10800.0
2009-01-27 11:15:00,32.84,32.97,32.83,32.89,52300.0,21.2071,21.2911,21.2007,21.2394,52300.0
2009-01-27 11:20:00,32.89,32.91,32.81,32.82,31900.0,21.2394,21.2523,21.1878,21.1942,31900.0
2009-01-27 11:25:00,32.82,32.86,32.79,32.84,15400.0,21.1942,21.2201,21.1749,21.2071,15400.0
2009-01-27 11:30:00,32.85,32.89,32.72,32.73,21900.0,21.2136,21.2394,21.1296,21.1361,21900.0
2009-01-27 11:35:00,32.73,32.73,32.67,32.7,29000.0,21.1361,21.1361,21.0974,21.1167,29000.0
2009-01-27 11:40:00,32.7,32.71,32.6,32.62,37700.0,21.1167,21.1232,21.0522,21.0651,37700.0
2009-01-27 11:45:00,32.62,32.74,32.62,32.73,31400.0,21.0651,21.1426,21.0651,21.1361,31400.0
2009-01-27 11:50:00,32.72,32.8,32.7,32.77,12900.0,21.1296,21.1813,21.1167,21.1619,12900.0
2009-01-27 11:55:00,32.77,32.8,32.64,32.67,33500.0,21.1619,21.1813,21.078,21.0974,33500.0
2009-01-27 12:00:00,32.66,32.7,32.53,32.6,51700.0,21.0909,21.1167,21.007,21.0522,51700.0
2009-01-27 12:05:00,32.59,32.6,32.53,32.56,66700.0,21.0457,21.0522,21.007,21.0263,66700.0
2009-01-27 12:10:00,32.56,32.58,32.51,32.54,39600.0,21.0263,21.0392,20.994,21.0134,39600.0
2009-01-27 12:15:00,32.54,32.69,32.51,32.69,53100.0,21.0134,21.1103,20.994,21.1103,53100.0
2009-01-27 12:20:00,32.69,32.78,32.69,32.76,26900.0,21.1103,21.1684,21.1103,21.1555,26900.0
2009-01-27 12:25:00,32.76,32.95,32.76,32.9,65000.0,21.1555,21.2782,21.1555,21.2459,65000.0
2009-01-27 12:30:00,32.9,32.9,32.86,32.86,13100.0,21.2459,21.2459,21.2201,21.2201,13100.0
2009-01-27 12:35:00,32.86,32.89,32.85,32.89,8600.0,21.2201,21.2394,21.2136,21.2394,8600.0
2009-01-27 12:40:00,32.9,32.94,32.88,32.88,28500.0,21.2459,21.2717,21.233,21.233,28500.0
2009-01-27 12:45:00,32.88,32.88,32.79,32.8,38100.0,21.233,21.233,21.1749,21.1813,38100.0
2009-01-27 12:50:00,32.8,32.84,32.79,32.82,15500.0,21.1813,21.2071,21.1749,21.1942,15500.0
2009-01-27 12:55:00,32.83,32.87,32.79,32.8,39600.0,21.2007,21.2265,21.1749,21.1813,39600.0
2009-01-27 13:00:00,32.79,32.82,32.71,32.73,40000.0,21.1749,21.1942,21.1232,21.1361,40000.0
2009-01-27 13:05:00,32.73,32.74,32.65,32.7,35700.0,21.1361,21.1426,21.0844,21.1167,35700.0
2009-01-27 13:10:00,32.69,32.78,32.68,32.76,30700.0,21.1103,21.1684,21.1038,21.1555,30700.0
2009-01-27 13:15:00,32.76,32.77,32.66,32.67,21300.0,21.1555,21.1619,21.0909,21.0974,21300.0
2009-01-27 13:20:00,32.68,32.83,32.66,32.83,19000.0,21.1038,21.2007,21.0909,21.2007,19000.0
2009-01-27 13:25:00,32.83,32.88,32.67,32.69,50900.0,21.2007,21.233,21.0974,21.1103,50900.0
2009-01-27 13:30:00,32.68,32.72,32.64,32.68,17100.0,21.1038,21.1296,21.078,21.1038,17100.0
2009-01-27 13:35:00,32.68,32.73,32.67,32.7,21900.0,21.1038,21.1361,21.0974,21.1167,21900.0
2009-01-27 13:40:00,32.7,32.86,32.7,32.82,50200.0,21.1167,21.2201,21.1167,21.1942,50200.0
2009-01-27 13:45:00,32.81,32.84,32.67,32.7,40200.0,21.1878,21.2071,21.0974,21.1167,40200.0
2009-01-27 13:50:00,32.71,32.76,32.68,32.73,21800.0,21.1232,21.1555,21.1038,21.1361,21800.0
2009-01-27 13:55:00,32.71,32.72,32.6,32.64,21800.0,21.1232,21.1296,21.0522,21.078,21800.0
2009-01-27 14:00:00,32.6,32.66,32.54,32.63,23000.0,21.0522,21.0909,21.0134,21.0715,23000.0
2009-01-27 14:05:00,32.64,32.66,32.52,32.57,54200.0,21.078,21.0909,21.0005,21.0328,54200.0
2009-01-27 14:10:00,32.58,32.62,32.53,32.54,57100.0,21.0392,21.0651,21.007,21.0134,57100.0
2009-01-27 14:15:00,32.53,32.6,32.51,32.57,63200.0,21.007,21.0522,20.994,21.0328,63200.0
2009-01-27 14:20:00,32.58,32.62,32.52,32.55,40100.0,21.0392,21.0651,21.0005,21.0199,40100.0
2009-01-27 14:25:00,32.56,32.61,32.48,32.49,56200.0,21.0263,21.0586,20.9747,20.9811,56200.0
2009-01-27 14:30:00,32.48,32.49,32.43,32.48,53800.0,20.9747,20.9811,20.9424,20.9747,53800.0
2009-01-27 14:35:00,32.49,32.68,32.49,32.65,79800.0,20.9811,21.1038,20.9811,21.0844,79800.0
2009-01-27 14:40:00,32.65,32.73,32.65,32.67,32900.0,21.0844,21.1361,21.0844,21.0974,32900.0
2009-01-27 14:45:00,32.66,32.72,32.61,32.7,27700.0,21.0909,21.1296,21.0586,21.1167,27700.0
2009-01-27 14:50:00,32.7,32.84,32.7,32.79,46900.0,21.1167,21.2071,21.1167,21.1749,46900.0
2009-01-27 14:55:00,32.79,32.82,32.74,32.79,24500.0,21.1749,21.1942,21.1426,21.1749,24500.0
2009-01-27 15:00:00,32.81,32.87,32.65,32.69,84500.0,21.1878,21.2265,21.0844,21.1103,84500.0
2009-01-27 15:05:00,32.7,32.74,32.62,32.71,110500.0,21.1167,21.1426,21.0651,21.1232,110500.0
2009-01-27 15:10:00,32.71,32.73,32.61,32.72,86700.0,21.1232,21.1361,21.0586,21.1296,86700.0
2009-01-27 15:15:00,32.72,32.8,32.71,32.76,51800.0,21.1296,21.1813,21.1232,21.1555,51800.0
2009-01-27 15:20:00,32.76,32.85,32.75,32.84,72600.0,21.1555,21.2136,21.149,21.2071,72600.0
2009-01-27 15:25:00,32.85,32.88,32.78,32.83,74500.0,21.2136,21.233,21.1684,21.2007,74500.0
2009-01-27 15:30:00,32.83,32.84,32.67,32.69,87600.0,21.2007,21.2071,21.0974,21.1103,87600.0
2009-01-27 15:35:00,32.7,32.73,32.66,32.72,76400.0,21.1167,21.1361,21.0909,21.1296,76400.0
2009-01-27 15:40:00,32.73,32.76,32.66,32.67,86400.0,21.1361,21.1555,21.0909,21.0974,86400.0
2009-01-27 15:45:00,32.68,32.72,32.63,32.7,82500.0,21.1038,21.1296,21.0715,21.1167,82500.0
2009-01-27 15:50:00,32.69,32.8,32.68,32.79,87900.0,21.1103,21.1813,21.1038,21.1749,87900.0
2009-01-27 15:55:00,32.79,32.82,32.75,32.75,100700.0,21.1749,21.1942,21.149,21.149,100700.0
2009-01-28 09:30:00,33.24,33.4,32.94,33.1,39800.0,21.4655,21.5688,21.2717,21.375,39800.0
2009-01-28 09:35:00,33.06,33.33,33.06,33.24,31000.0,21.3492,21.5236,21.3492,21.4655,31000.0
2009-01-28 09:40:00,33.22,33.31,33.13,33.16,15100.0,21.4525,21.5107,21.3944,21.4138,15100.0
2009-01-28 09:45:00,33.14,33.26,33.14,33.18,12900.0,21.4009,21.4784,21.4009,21.4267,12900.0
2009-01-28 09:50:00,33.17,33.35,33.1,33.1,91000.0,21.4202,21.5365,21.375,21.375,91000.0
2009-01-28 09:55:00,33.1,33.12,33.04,33.08,14400.0,21.375,21.388,21.3363,21.3621,14400.0
2009-01-28 10:00:00,33.08,33.19,33.06,33.06,17800.0,21.3621,21.4332,21.3492,21.3492,17800.0
2009-01-28 10:05:00,33.07,33.17,33.05,33.14,14600.0,21.3557,21.4202,21.3428,21.4009,14600.0
2009-01-28 10:10:00,33.15,33.23,33.14,33.2,5900.0,21.4073,21.459,21.4009,21.4396,5900.0
2009-01-28 10:15:00,33.2,33.25,33.18,33.23,29000.0,21.4396,21.4719,21.4267,21.459,29000.0
2009-01-28 10:20:00,33.23,33.24,33.21,33.21,13400.0,21.459,21.4655,21.4461,21.4461,13400.0
2009-01-28 10:25:00,33.21,33.24,33.1,33.24,20400.0,21.4461,21.4655,21.375,21.4655,20400.0
2009-01-28 10:30:00,33.24,33.33,33.21,33.24,34800.0,21.4655,21.5236,21.4461,21.4655,34800.0
2009-01-28 10:35:00,33.26,33.31,33.23,33.25,23700.0,21.4784,21.5107,21.459,21.4719,23700.0
2009-01-28 10:40:00,33.25,33.27,33.18,33.23,23000.0,21.4719,21.4848,21.4267,21.459,23000.0
2009-01-28 10:45:00,33.23,33.24,33.15,33.15,24400.0,21.459,21.4655,21.4073,21.4073,24400.0
2009-01-28 10:50:00,33.15,33.15,33.07,33.1,13600.0,21.4073,21.4073,21.3557,21.375,13600.0
2009-01-28 10:55:00,33.1,33.15,33.08,33.15,18400.0,21.375,21.4073,21.3621,21.4073,18400.0
2009-01-28 11:00:00,33.15,33.23,33.14,33.18,24200.0,21.4073,21.459,21.4009,21.4267,24200.0
2009-01-28 11:05:00,33.18,33.25,33.14,33.24,14700.0,21.4267,21.4719,21.4009,21.4655,14700.0
2009-01-28 11:10:00,33.25,33.25,33.08,33.1,15000.0,21.4719,21.4719,21.3621,21.375,15000.0
2009-01-28 11:15:00,33.1,33.11,33.07,33.1,9000.0,21.375,21.3815,21.3557,21.375,9000.0
2009-01-28 11:20:00,33.1,33.16,33.06,33.08,30600.0,21.375,21.4138,21.3492,21.3621,30600.0
2009-01-28 11:25:00,33.07,33.08,32.94,32.94,36800.0,21.3557,21.3621,21.2717,21.2717,36800.0
2009-01-28 11:30:00,32.95,32.97,32.9,32.9,64700.0,21.2782,21.2911,21.2459,21.2459,64700.0
2009-01-28 11:35:00,32.9,32.91,32.87,32.88,31400.0,21.2459,21.2523,21.2265,21.233,31400.0
2009-01-28 11:40:00,32.88,32.98,32.88,32.9,44800.0,21.233,21.2975,21.233,21.2459,44800.0
2009-01-28 11:45:00,32.91,32.95,32.91,32.94,18400.0,21.2523,21.2782,21.2523,21.2717,18400.0
2009-01-28 11:50:00,32.95,33.0,32.88,32.88,35800.0,21.2782,21.3105,21.233,21.233,35800.0
2009-01-28 11:55:00,32.89,32.9,32.85,32.87,16600.0,21.2394,21.2459,21.2136,21.2265,16600.0
2009-01-28 12:00:00,32.88,32.96,32.85,32.96,17200.0,21.233,21.2846,21.2136,21.2846,17200.0
2009-01-28 12:05:00,32.95,32.97,32.92,32.95,12000.0,21.2782,21.2911,21.2588,21.2782,12000.0
2009-01-28 12:10:00,32.95,33.0,32.94,32.98,18100.0,21.2782,21.3105,21.2717,21.2975,18100.0
2009-01-28 12:15:00,32.97,32.98,32.96,32.96,11800.0,21.2911,21.2975,21.2846,21.2846,11800.0
2009-01-28 12:20:00,32.96,32.97,32.92,32.94,21100.0,21.2846,21.2911,21.2588,21.2717,21100.0
2009-01-28 12:25:00,32.94,32.97,32.92,32.97,20400.0,21.2717,21.2911,21.2588,21.2911,20400.0
2009-01-28 12:30:00,32.97,32.99,32.9,32.9,30600.0,21.2911,21.304,21.2459,21.2459,30600.0
2009-01-28 12:35:00,32.9,32.97,32.89,32.94,24500.0,21.2459,21.2911,21.2394,21.2717,24500.0
2009-01-28 12:40:00,32.94,32.95,32.92,32.94,13200.0,21.2717,21.2782,21.2588,21.2717,13200.0
2009-01-28 12:45:00,32.93,32.95,32.92,32.94,15300.0,21.2653,21.2782,21.2588,21.2717,15300.0
2009-01-28 12:50:00,32.94,32.95,32.92,32.94,15300.0,21.2717,21.2782,21.2588,21.2717,15300.0
2009-01-28 12:55:00,32.95,32.95,32.9,32.91,17400.0,21.2782,21.2782,21.2459,21.2523,17400.0
2009-01-28 13:00:00,32.92,32.95,32.9,32.93,28200.0,21.2588,21.2782,21.2459,21.2653,28200.0
2009-01-28 13:05:00,32.92,32.97,32.91,32.92,38500.0,21.2588,21.2911,21.2523,21.2588,38500.0
2009-01-28 13:10:00,32.92,32.95,32.89,32.91,23600.0,21.2588,21.2782,21.2394,21.2523,23600.0
2009-01-28 13:15:00,32.9,32.95,32.89,32.94,26000.0,21.2459,21.2782,21.2394,21.2717,26000.0
2009-01-28 13:20:00,32.95,32.99,32.95,32.97,32100.0,21.2782,21.304,21.2782,21.2911,32100.0
2009-01-28 13:25:00,32.96,32.98,32.92,32.97,35400.0,21.2846,21.2975,21.2588,21.2911,35400.0
2009-01-28 13:30:00,32.97,33.0,32.92,32.94,73200.0,21.2911,21.3105,21.2588,21.2717,73200.0
2009-01-28 13:35:00,32.95,32.95,32.91,32.93,49100.0,21.2782,21.2782,21.2523,21.2653,49100.0
2009-01-28 13:40:00,32.93,33.0,32.9,33.0,38200.0,21.2653,21.3105,21.2459,21.3105,38200.0
2009-01-28 13:45:00,33.01,33.06,33.0,33.05,36400.0,21.3169,21.3492,21.3105,21.3428,36400.0
2009-01-28 13:50:00,33.05,33.08,32.94,32.96,39400.0,21.3428,21.3621,21.2717,21.2846,39400.0
2009-01-28 13:55:00,32.96,33.0,32.94,32.99,19500.0,21.2846,21.3105,21.2717,21.304,19500.0
2009-01-28 14:00:00,33.0,33.0,32.94,32.99,22100.0,21.3105,21.3105,21.2717,21.304,22100.0
2009-01-28 14:05:00,32.98,33.0,32.93,32.93,14800.0,21.2975,21.3105,21.2653,21.2653,14800.0
2009-01-28 14:10:00,32.94,33.07,32.94,33.01,24700.0,21.2717,21.3557,21.2717,21.3169,24700.0
2009-01-28 14:15:00,33.01,33.14,32.85,33.12,77300.0,21.3169,21.4009,21.2136,21.388,77300.0
2009-01-28 14:20:00,33.11,33.16,32.95,32.97,71100.0,21.3815,21.4138,21.2782,21.2911,71100.0
2009-01-28 14:25:00,32.96,33.05,32.94,33.04,59800.0,21.2846,21.3428,21.2717,21.3363,59800.0
2009-01-28 14:30:00,33.04,33.07,32.83,32.95,86100.0,21.3363,21.3557,21.2007,21.2782,86100.0
2009-01-28 14:35:00,32.95,32.97,32.86,32.96,53600.0,21.2782,21.2911,21.2201,21.2846,53600.0
2009-01-28 14:40:00,32.97,33.06,32.93,33.03,39900.0,21.2911,21.3492,21.2653,21.3298,39900.0
2009-01-28 14:45:00,33.02,33.06,32.96,33.0,46300.0,21.3234,21.3492,21.2846,21.3105,46300.0
2009-01-28 14:50:00,33.02,33.02,32.9,32.93,59300.0,21.3234,21.3234,21.2459,21.2653,59300.0
2009-01-28 14:55:00,32.93,33.03,32.87,33.01,80600.0,21.2653,21.3298,21.2265,21.3169,80600.0
2009-01-28 15:00:00,33.02,33.08,32.92,32.95,79300.0,21.3234,21.3621,21.2588,21.2782,79300.0
2009-01-28 15:05:00,32.95,32.97,32.66,32.77,123600.0,21.2782,21.2911,21.0909,21.1619,123600.0
2009-01-28 15:10:00,32.78,32.82,32.66,32.66,114200.0,21.1684,21.1942,21.0909,21.0909,114200.0
2009-01-28 15:15:00,32.66,32.69,32.6,32.65,109200.0,21.0909,21.1103,21.0522,21.0844,109200.0
2009-01-28 15:20:00,32.66,32.66,32.53,32.62,118300.0,21.0909,21.0909,21.007,21.0651,118300.0
2009-01-28 15:25:00,32.62,32.63,32.51,32.57,104900.0,21.0651,21.0715,20.994,21.0328,104900.0
2009-01-28 15:30:00,32.56,32.62,32.51,32.59,105500.0,21.0263,21.0651,20.994,21.0457,105500.0
2009-01-28 15:35:00,32.59,32.71,32.57,32.68,109700.0,21.0457,21.1232,21.0328,21.1038,109700.0
2009-01-28 15:40:00,32.68,32.81,32.66,32.8,167100.0,21.1038,21.1878,21.0909,21.1813,167100.0
2009-01-28 15:45:00,32.8,32.85,32.78,32.82,121200.0,21.1813,21.2136,21.1684,21.1942,121200.0
2009-01-28 15:50:00,32.82,32.88,32.74,32.78,162100.0,21.1942,21.233,21.1426,21.1684,162100.0
2009-01-28 15:55:00,32.78,32.82,32.76,32.82,176200.0,21.1684,21.1942,21.1555,21.1942,176200.0
2009-01-29 09:30:00,32.66,32.78,32.36,32.53,35000.0,21.0909,21.1684,20.8972,21.007,35000.0
2009-01-29 09:35:00,32.55,32.55,32.28,32.34,28900.0,21.0199,21.0199,20.8455,20.8843,28900.0
2009-01-29 09:40:00,32.33,32.49,32.29,32.4,47200.0,20.8778,20.9811,20.852,20.923,47200.0
2009-01-29 09:45:00,32.4,32.45,32.39,32.39,29800.0,20.923,20.9553,20.9165,20.9165,29800.0
2009-01-29 09:50:00,32.41,32.44,32.39,32.41,34600.0,20.9295,20.9488,20.9165,20.9295,34600.0
2009-01-29 09:55:00,32.41,32.42,32.31,32.31,50700.0,20.9295,20.9359,20.8649,20.8649,50700.0
2009-01-29 10:00:00,32.32,32.33,32.25,32.28,85000.0,20.8713,20.8778,20.8261,20.8455,85000.0
2009-01-29 10:05:00,32.29,32.37,32.28,32.34,47200.0,20.852,20.9036,20.8455,20.8843,47200.0
2009-01-29 10:10:00,32.34,32.45,32.3,32.4,48700.0,20.8843,20.9553,20.8584,20.923,48700.0
2009-01-29 10:15:00,32.41,32.42,32.36,32.38,29300.0,20.9295,20.9359,20.8972,20.9101,29300.0
2009-01-29 10:20:00,32.37,32.37,32.23,32.29,52400.0,20.9036,20.9036,20.8132,20.852,52400.0
2009-01-29 10:25:00,32.29,32.37,32.26,32.37,30100.0,20.852,20.9036,20.8326,20.9036,30100.0
2009-01-29 10:30:00,32.36,32.37,32.25,32.27,52000.0,20.8972,20.9036,20.8261,20.8391,52000.0
2009-01-29 10:35:00,32.28,32.45,32.28,32.36,28700.0,20.8455,20.9553,20.8455,20.8972,28700.0
2009-01-29 10:40:00,32.36,32.43,32.35,32.43,30700.0,20.8972,20.9424,20.8907,20.9424,30700.0
2009-01-29 10:45:00,32.39,32.43,32.35,32.37,21800.0,20.9165,20.9424,20.8907,20.9036,21800.0
2009-01-29 10:50:00,32.38,32.51,32.37,32.43,66100.0,20.9101,20.994,20.9036,20.9424,66100.0
2009-01-29 10:55:00,32.42,32.46,32.29,32.45,35000.0,20.9359,20.9617,20.852,20.9553,35000.0
2009-01-29 11:00:00,32.44,32.49,32.41,32.42,35200.0,20.9488,20.9811,20.9295,20.9359,35200.0
2009-01-29 11:05:00,32.42,32.45,32.37,32.43,32900.0,20.9359,20.9553,20.9036,20.9424,32900.0
2009-01-29 11:10:00,32.44,32.5,32.44,32.49,18200.0,20.9488,20.9876,20.9488,20.9811,18200.0
2009-01-29 11:15:00,32.5,32.55,32.48,32.49,26600.0,20.9876,21.0199,20.9747,20.9811,26600.0
2009-01-29 11:20:00,32.48,32.51,32.45,32.48,16200.0,20.9747,20.994,20.9553,20.9747,16200.0
2009-01-29 11:25:00,32.48,32.48,32.36,32.37,27400.0,20.9747,20.9747,20.8972,20.9036,27400.0
2009-01-29 11:30:00,32.38,32.38,32.33,32.34,22000.0,20.9101,20.9101,20.8778,20.8843,22000.0
2009-01-29 11:35:00,32.36,32.41,32.35,32.38,21600.0,20.8972,20.9295,20.8907,20.9101,21600.0
2009-01-29 11:40:00,32.39,32.43,32.38,32.39,25400.0,20.9165,20.9424,20.9101,20.9165,25400.0
2009-01-29 11:45:00,32.37,32.38,32.31,32.35,25400.0,20.9036,20.9101,20.8649,20.8907,25400.0
2009-01-29 11:50:00,32.34,32.41,32.32,32.4,21300.0,20.8843,20.9295,20.8713,20.923,21300.0
2009-01-29 11:55:00,32.4,32.44,32.39,32.39,19900.0,20.923,20.9488,20.9165,20.9165,19900.0
2009-01-29 12:00:00,32.39,32.41,32.28,32.29,27200.0,20.9165,20.9295,20.8455,20.852,27200.0
2009-01-29 12:05:00,32.29,32.29,32.23,32.23,35200.0,20.852,20.852,20.8132,20.8132,35200.0
2009-01-29 12:10:00,32.22,32.22,32.18,32.2,47200.0,20.8068,20.8068,20.7809,20.7938,47200.0
2009-01-29 12:15:00,32.2,32.2,32.13,32.17,38800.0,20.7938,20.7938,20.7486,20.7745,38800.0
2009-01-29 12:20:00,32.17,32.21,32.11,32.12,49100.0,20.7745,20.8003,20.7357,20.7422,49100.0
2009-01-29 12:25:00,32.12,32.16,32.11,32.14,26600.0,20.7422,20.768,20.7357,20.7551,26600.0
2009-01-29 12:30:00,32.14,32.15,32.06,32.12,31000.0,20.7551,20.7616,20.7034,20.7422,31000.0
2009-01-29 12:35:00,32.11,32.16,32.07,32.07,20800.0,20.7357,20.768,20.7099,20.7099,20800.0
2009-01-29 12:40:00,32.08,32.08,31.96,32.0,62900.0,20.7164,20.7164,20.6389,20.6647,62900.0
2009-01-29 12:45:00,32.0,32.01,31.98,31.98,33300.0,20.6647,20.6712,20.6518,20.6518,33300.0
2009-01-29 12:50:00,31.98,32.0,31.94,31.94,35500.0,20.6518,20.6647,20.6259,20.6259,35500.0
2009-01-29 12:55:00,31.93,31.96,31.79,31.8,46700.0,20.6195,20.6389,20.5291,20.5355,46700.0
2009-01-29 13:00:00,31.8,31.8,31.78,31.8,28900.0,20.5355,20.5355,20.5226,20.5355,28900.0
2009-01-29 13:05:00,31.79,31.82,31.79,31.79,46900.0,20.5291,20.5485,20.5291,20.5291,46900.0
2009-01-29 13:10:00,31.79,31.8,31.75,31.79,48300.0,20.5291,20.5355,20.5033,20.5291,48300.0
2009-01-29 13:15:00,31.79,31.79,31.75,31.78,30200.0,20.5291,20.5291,20.5033,20.5226,30200.0
2009-01-29 13:20:00,31.78,31.78,31.72,31.74,47500.0,20.5226,20.5226,20.4839,20.4968,47500.0
2009-01-29 13:25:00,31.75,31.82,31.74,31.81,39900.0,20.5033,20.5485,20.4968,20.542,39900.0
2009-01-29 13:30:00,31.81,31.84,31.77,31.78,32100.0,20.542,20.5614,20.5162,20.5226,32100.0
2009-01-29 13:35:00,31.78,31.83,31.72,31.73,29400.0,20.5226,20.5549,20.4839,20.4903,29400.0
2009-01-29 13:40:00,31.73,31.79,31.72,31.72,71500.0,20.4903,20.5291,20.4839,20.4839,71500.0
2009-01-29 13:45:00,31.72,31.77,31.69,31.73,42800.0,20.4839,20.5162,20.4645,20.4903,42800.0
2009-01-29 13:50:00,31.72,31.73,31.64,31.66,63700.0,20.4839,20.4903,20.4322,20.4451,63700.0
2009-01-29 13:55:00,31.66,31.79,31.65,31.75,40200.0,20.4451,20.5291,20.4387,20.5033,40200.0
2009-01-29 14:00:00,31.75,31.79,31.72,31.77,43300.0,20.5033,20.5291,20.4839,20.5162,43300.0
2009-01-29 14:05:00,31.76,31.87,31.76,31.8,44500.0,20.5097,20.5807,20.5097,20.5355,44500.0
2009-01-29 14:10:00,31.8,31.82,31.78,31.82,39000.0,20.5355,20.5485,20.5226,20.5485,39000.0
2009-01-29 14:15:00,31.83,31.94,31.79,31.94,40100.0,20.5549,20.6259,20.5291,20.6259,40100.0
2009-01-29 14:20:00,31.93,31.95,31.84,31.86,41300.0,20.6195,20.6324,20.5614,20.5743,41300.0
2009-01-29 14:25:00,31.86,31.91,31.85,31.9,57300.0,20.5743,20.6066,20.5678,20.6001,57300.0
2009-01-29 14:30:00,31.89,31.95,31.87,31.93,36700.0,20.5937,20.6324,20.5807,20.6195,36700.0
2009-01-29 14:35:00,31.92,31.95,31.86,31.91,52300.0,20.613,20.6324,20.5743,20.6066,52300.0
2009-01-29 14:40:00,31.91,31.99,31.91,31.97,36200.0,20.6066,20.6582,20.6066,20.6453,36200.0
2009-01-29 14:45:00,31.98,31.98,31.89,31.93,42000.0,20.6518,20.6518,20.5937,20.6195,42000.0
2009-01-29 14:50:00,31.93,31.97,31.91,31.97,27900.0,20.6195,20.6453,20.6066,20.6453,27900.0
2009-01-29 14:55:00,31.97,31.98,31.89,31.93,71100.0,20.6453,20.6518,20.5937,20.6195,71100.0
2009-01-29 15:00:00,31.93,32.09,31.93,32.07,77100.0,20.6195,20.7228,20.6195,20.7099,77100.0
2009-01-29 15:05:00,32.07,32.08,31.99,32.05,60900.0,20.7099,20.7164,20.6582,20.697,60900.0
2009-01-29 15:10:00,32.05,32.05,31.94,32.0,81800.0,20.697,20.697,20.6259,20.6647,81800.0
2009-01-29 15:15:00,32.02,32.03,31.93,31.94,66800.0,20.6776,20.6841,20.6195,20.6259,66800.0
2009-01-29 15:20:00,31.94,31.95,31.85,31.87,66300.0,20.6259,20.6324,20.5678,20.5807,66300.0
2009-01-29 15:25:00,31.87,31.88,31.79,31.86,98900.0,20.5807,20.5872,20.5291,20.5743,98900.0
2009-01-29 15:30:00,31.86,31.87,31.72,31.73,140000.0,20.5743,20.5807,20.4839,20.4903,140000.0
2009-01-29 15:35:00,31.73,31.86,31.73,31.79,129100.0,20.4903,20.5743,20.4903,20.5291,129100.0
2009-01-29 15:40:00,31.79,31.94,31.79,31.86,184300.0,20.5291,20.6259,20.5291,20.5743,184300.0
2009-01-29 15:45:00,31.85,31.92,31.78,31.87,136800.0,20.5678,20.613,20.5226,20.5807,136800.0
2009-01-29 15:50:00,31.86,31.91,31.83,31.85,144400.0,20.5743,20.6066,20.5549,20.5678,144400.0
2009-01-29 15:55:00,31.84,31.9,31.79,31.83,256400.0,20.5614,20.6001,20.5291,20.5549,256400.0
2009-01-30 09:30:00,32.06,32.1,31.49,31.55,43200.0,20.7034,20.7293,20.3354,20.3741,43200.0
2009-01-30 09:35:00,31.55,32.09,31.54,31.82,46200.0,20.3741,20.7228,20.3676,20.5485,46200.0
2009-01-30 09:40:00,31.85,31.85,31.72,31.81,45300.0,20.5678,20.5678,20.4839,20.542,45300.0
2009-01-30 09:45:00,31.82,31.89,31.78,31.8,34200.0,20.5485,20.5937,20.5226,20.5355,34200.0
2009-01-30 09:50:00,31.8,31.81,31.65,31.7,28500.0,20.5355,20.542,20.4387,20.471,28500.0
2009-01-30 09:55:00,31.71,31.77,31.46,31.46,26800.0,20.4774,20.5162,20.316,20.316,26800.0
2009-01-30 10:00:00,31.47,31.48,31.38,31.42,46000.0,20.3224,20.3289,20.2643,20.2901,46000.0
2009-01-30 10:05:00,31.43,31.54,31.42,31.5,43400.0,20.2966,20.3676,20.2901,20.3418,43400.0
2009-01-30 10:10:00,31.51,31.51,31.3,31.31,43600.0,20.3483,20.3483,20.2127,20.2191,43600.0
2009-01-30 10:15:00,31.32,31.39,31.29,31.34,32000.0,20.2256,20.2708,20.2062,20.2385,32000.0
2009-01-30 10:20:00,31.35,31.44,31.31,31.44,41900.0,20.2449,20.3031,20.2191,20.3031,41900.0
2009-01-30 10:25:00,31.43,31.45,31.28,31.3,26400.0,20.2966,20.3095,20.1997,20.2127,26400.0
2009-01-30 10:30:00,31.28,31.28,31.17,31.27,37400.0,20.1997,20.1997,20.1287,20.1933,37400.0
2009-01-30 10:35:00,31.25,31.37,31.25,31.3,22400.0,20.1804,20.2579,20.1804,20.2127,22400.0
2009-01-30 10:40:00,31.3,31.36,31.27,31.34,17400.0,20.2127,20.2514,20.1933,20.2385,17400.0
2009-01-30 10:45:00,31.34,31.36,31.26,31.27,15200.0,20.2385,20.2514,20.1868,20.1933,15200.0
2009-01-30 10:50:00,31.27,31.3,31.22,31.29,22300.0,20.1933,20.2127,20.161,20.2062,22300.0
2009-01-30 10:55:00,31.3,31.31,31.27,31.3,9600.0,20.2127,20.2191,20.1933,20.2127,9600.0
2009-01-30 11:00:00,31.3,31.42,31.3,31.39,38600.0,20.2127,20.2901,20.2127,20.2708,38600.0
2009-01-30 11:05:00,31.4,31.42,31.37,31.4,13800.0,20.2772,20.2901,20.2579,20.2772,13800.0
2009-01-30 11:10:00,31.4,31.41,31.3,31.32,18800.0,20.2772,20.2837,20.2127,20.2256,18800.0
2009-01-30 11:15:00,31.31,31.34,31.21,31.27,22000.0,20.2191,20.2385,20.1545,20.1933,22000.0
2009-01-30 11:20:00,31.29,31.3,31.23,31.25,14100.0,20.2062,20.2127,20.1674,20.1804,14100.0
2009-01-30 11:25:00,31.26,31.26,31.14,31.16,34600.0,20.1868,20.1868,20.1093,20.1222,34600.0
2009-01-30 11:30:00,31.17,31.21,31.14,31.15,24700.0,20.1287,20.1545,20.1093,20.1158,24700.0
2009-01-30 11:35:00,31.15,31.16,31.12,31.13,22400.0,20.1158,20.1222,20.0964,20.1029,22400.0
2009-01-30 11:40:00,31.13,31.18,31.13,31.16,20500.0,20.1029,20.1352,20.1029,20.1222,20500.0
2009-01-30 11:45:00,31.16,31.24,31.14,31.24,40900.0,20.1222,20.1739,20.1093,20.1739,40900.0
2009-01-30 11:50:00,31.23,31.26,31.22,31.24,10200.0,20.1674,20.1868,20.161,20.1739,10200.0
2009-01-30 11:55:00,31.25,31.26,31.22,31.22,10600.0,20.1804,20.1868,20.161,20.161,10600.0
2009-01-30 12:00:00,31.25,31.27,31.16,31.16,21200.0,20.1804,20.1933,20.1222,20.1222,21200.0
2009-01-30 12:05:00,31.17,31.31,31.14,31.31,14900.0,20.1287,20.2191,20.1093,20.2191,14900.0
2009-01-30 12:10:00,31.32,31.41,31.32,31.39,39500.0,20.2256,20.2837,20.2256,20.2708,39500.0
2009-01-30 12:15:00,31.39,31.39,31.35,31.36,42200.0,20.2708,20.2708,20.2449,20.2514,42200.0
2009-01-30 12:20:00,31.36,31.43,31.35,31.38,49500.0,20.2514,20.2966,20.2449,20.2643,49500.0
2009-01-30 12:25:00,31.37,31.47,31.37,31.47,34300.0,20.2579,20.3224,20.2579,20.3224,34300.0
2009-01-30 12:30:00,31.47,31.48,31.39,31.44,32700.0,20.3224,20.3289,20.2708,20.3031,32700.0
2009-01-30 12:35:00,31.44,31.52,31.44,31.49,25000.0,20.3031,20.3547,20.3031,20.3354,25000.0
2009-01-30 12:40:00,31.5,31.51,31.47,31.5,10600.0,20.3418,20.3483,20.3224,20.3418,10600.0
2009-01-30 12:45:00,31.5,31.58,31.49,31.57,26100.0,20.3418,20.3935,20.3354,20.387,26100.0
2009-01-30 12:50:00,31.57,31.58,31.51,31.54,25900.0,20.387,20.3935,20.3483,20.3676,25900.0
2009-01-30 12:55:00,31.52,31.58,31.52,31.54,27100.0,20.3547,20.3935,20.3547,20.3676,27100.0
2009-01-30 13:00:00,31.53,31.6,31.52,31.6,28300.0,20.3612,20.4064,20.3547,20.4064,28300.0
2009-01-30 13:05:00,31.61,31.65,31.58,31.6,46100.0,20.4128,20.4387,20.3935,20.4064,46100.0
2009-01-30 13:10:00,31.6,31.63,31.54,31.59,24000.0,20.4064,20.4258,20.3676,20.3999,24000.0
2009-01-30 13:15:00,31.58,31.58,31.43,31.5,20500.0,20.3935,20.3935,20.2966,20.3418,20500.0
2009-01-30 13:20:00,31.49,31.51,31.45,31.46,32200.0,20.3354,20.3483,20.3095,20.316,32200.0
2009-01-30 13:25:00,31.45,31.48,31.25,31.32,69600.0,20.3095,20.3289,20.1804,20.2256,69600.0
2009-01-30 13:30:00,31.33,31.33,31.18,31.2,62800.0,20.232,20.232,20.1352,20.1481,62800.0
2009-01-30 13:35:00,31.2,31.24,31.08,31.11,76000.0,20.1481,20.1739,20.0706,20.09,76000.0
2009-01-30 13:40:00,31.11,31.18,31.01,31.1,64500.0,20.09,20.1352,20.0254,20.0835,64500.0
2009-01-30 13:45:00,31.08,31.15,31.02,31.13,45800.0,20.0706,20.1158,20.0318,20.1029,45800.0
2009-01-30 13:50:00,31.12,31.2,31.1,31.12,37400.0,20.0964,20.1481,20.0835,20.0964,37400.0
2009-01-30 13:55:00,31.12,31.3,31.09,31.27,37000.0,20.0964,20.2127,20.077,20.1933,37000.0
2009-01-30 14:00:00,31.25,31.35,31.24,31.29,32400.0,20.1804,20.2449,20.1739,20.2062,32400.0
2009-01-30 14:05:00,31.28,31.34,31.17,31.2,31800.0,20.1997,20.2385,20.1287,20.1481,31800.0
2009-01-30 14:10:00,31.2,31.29,31.14,31.22,20500.0,20.1481,20.2062,20.1093,20.161,20500.0
2009-01-30 14:15:00,31.23,31.23,31.16,31.2,29600.0,20.1674,20.1674,20.1222,20.1481,29600.0
2009-01-30 14:20:00,31.21,31.24,31.16,31.24,21800.0,20.1545,20.1739,20.1222,20.1739,21800.0
2009-01-30 14:25:00,31.24,31.45,31.22,31.4,38000.0,20.1739,20.3095,20.161,20.2772,38000.0
2009-01-30 14:30:00,31.4,31.47,31.31,31.38,34800.0,20.2772,20.3224,20.2191,20.2643,34800.0
2009-01-30 14:35:00,31.38,31.48,31.38,31.38,40700.0,20.2643,20.3289,20.2643,20.2643,40700.0
2009-01-30 14:40:00,31.39,31.4,31.32,31.36,22300.0,20.2708,20.2772,20.2256,20.2514,22300.0
2009-01-30 14:45:00,31.36,31.36,31.32,31.33,19500.0,20.2514,20.2514,20.2256,20.232,19500.0
2009-01-30 14:50:00,31.33,31.34,31.2,31.2,37000.0,20.232,20.2385,20.1481,20.1481,37000.0
2009-01-30 14:55:00,31.2,31.33,31.2,31.32,32500.0,20.1481,20.232,20.1481,20.2256,32500.0
2009-01-30 15:00:00,31.3,31.39,31.24,31.24,128500.0,20.2127,20.2708,20.1739,20.1739,128500.0
2009-01-30 15:05:00,31.24,31.28,31.17,31.18,67500.0,20.1739,20.1997,20.1287,20.1352,67500.0
2009-01-30 15:10:00,31.17,31.37,31.15,31.33,78600.0,20.1287,20.2579,20.1158,20.232,78600.0
2009-01-30 15:15:00,31.33,31.36,31.18,31.19,72400.0,20.232,20.2514,20.1352,20.1416,72400.0
2009-01-30 15:20:00,31.19,31.21,31.08,31.14,85400.0,20.1416,20.1545,20.0706,20.1093,85400.0
2009-01-30 15:25:00,31.14,31.24,31.07,31.07,114500.0,20.1093,20.1739,20.0641,20.0641,114500.0
2009-01-30 15:30:00,31.08,31.1,31.0,31.05,127100.0,20.0706,20.0835,20.0189,20.0512,127100.0
2009-01-30 15:35:00,31.05,31.11,31.0,31.04,129200.0,20.0512,20.09,20.0189,20.0448,129200.0
2009-01-30 15:40:00,31.04,31.26,31.04,31.18,205000.0,20.0448,20.1868,20.0448,20.1352,205000.0
2009-01-30 15:45:00,31.18,31.32,31.1,31.23,203400.0,20.1352,20.2256,20.0835,20.1674,203400.0
2009-01-30 15:50:00,31.23,31.26,31.13,31.16,145900.0,20.1674,20.1868,20.1029,20.1222,145900.0
2009-01-30 15:55:00,31.15,31.18,31.06,31.17,184100.0,20.1158,20.1352,20.0577,20.1287,184100.0
2009-02-02 09:30:00,30.88,31.16,30.61,30.63,72000.0,19.9414,20.1222,19.7671,19.78,72000.0
2009-02-02 09:35:00,30.65,30.7,30.51,30.61,86300.0,19.7929,19.8252,19.7025,19.7671,86300.0
2009-02-02 09:40:00,30.57,30.58,30.13,30.23,114900.0,19.7412,19.7477,19.4571,19.5217,114900.0
2009-02-02 09:45:00,30.22,30.25,30.02,30.08,158500.0,19.5152,19.5346,19.3861,19.4248,158500.0
2009-02-02 09:50:00,30.09,30.23,30.08,30.15,85400.0,19.4313,19.5217,19.4248,19.47,85400.0
2009-02-02 09:55:00,30.14,30.3,30.12,30.24,43100.0,19.4636,19.5669,19.4506,19.5281,43100.0
2009-02-02 10:00:00,30.24,30.34,30.16,30.21,69900.0,19.5281,19.5927,19.4765,19.5088,69900.0
2009-02-02 10:05:00,30.21,30.37,30.2,30.32,47000.0,19.5088,19.6121,19.5023,19.5798,47000.0
2009-02-02 10:10:00,30.34,30.4,30.31,30.39,48300.0,19.5927,19.6315,19.5733,19.625,48300.0
2009-02-02 10:15:00,30.4,30.5,30.33,30.34,80800.0,19.6315,19.696,19.5863,19.5927,80800.0
2009-02-02 10:20:00,30.34,30.36,30.22,30.24,82500.0,19.5927,19.6056,19.5152,19.5281,82500.0
2009-02-02 10:25:00,30.23,30.3,30.21,30.3,25000.0,19.5217,19.5669,19.5088,19.5669,25000.0
2009-02-02 10:30:00,30.31,30.31,30.2,30.23,31700.0,19.5733,19.5733,19.5023,19.5217,31700.0
2009-02-02 10:35:00,30.23,30.35,30.23,30.25,71200.0,19.5217,19.5992,19.5217,19.5346,71200.0
2009-02-02 10:40:00,30.25,30.26,30.1,30.14,85600.0,19.5346,19.5411,19.4377,19.4636,85600.0
2009-02-02 10:45:00,30.15,30.2,30.14,30.2,55000.0,19.47,19.5023,19.4636,19.5023,55000.0
2009-02-02 10:50:00,30.2,30.39,30.19,30.35,113900.0,19.5023,19.625,19.4958,19.5992,113900.0
2009-02-02 10:55:00,30.35,30.5,30.34,30.45,106600.0,19.5992,19.696,19.5927,19.6637,106600.0
2009-02-02 11:00:00,30.45,30.45,30.31,30.33,26600.0,19.6637,19.6637,19.5733,19.5863,26600.0
2009-02-02 11:05:00,30.33,30.35,30.17,30.19,66900.0,19.5863,19.5992,19.4829,19.4958,66900.0
2009-02-02 11:10:00,30.19,30.2,30.15,30.17,51600.0,19.4958,19.5023,19.47,19.4829,51600.0
2009-02-02 11:15:00,30.17,30.23,30.16,30.18,34700.0,19.4829,19.5217,19.4765,19.4894,34700.0
2009-02-02 11:20:00,30.19,30.21,30.1,30.14,64800.0,19.4958,19.5088,19.4377,19.4636,64800.0
2009-02-02 11:25:00,30.14,30.17,30.11,30.17,26300.0,19.4636,19.4829,19.4442,19.4829,26300.0
2009-02-02 11:30:00,30.17,30.23,30.11,30.21,59900.0,19.4829,19.5217,19.4442,19.5088,59900.0
2009-02-02 11:35:00,30.2,30.22,30.17,30.18,42800.0,19.5023,19.5152,19.4829,19.4894,42800.0
2009-02-02 11:40:00,30.18,30.18,30.08,30.13,63800.0,19.4894,19.4894,19.4248,19.4571,63800.0
2009-02-02 11:45:00,30.14,30.14,30.05,30.07,56500.0,19.4636,19.4636,19.4054,19.4184,56500.0
2009-02-02 11:50:00,30.07,30.1,30.05,30.07,56600.0,19.4184,19.4377,19.4054,19.4184,56600.0
2009-02-02 11:55:00,30.07,30.1,30.05,30.1,71700.0,19.4184,19.4377,19.4054,19.4377,71700.0
2009-02-02 12:00:00,30.1,30.11,30.07,30.07,69800.0,19.4377,19.4442,19.4184,19.4184,69800.0
2009-02-02 12:05:00,30.08,30.09,30.04,30.07,42900.0,19.4248,19.4313,19.399,19.4184,42900.0
2009-02-02 12:10:00,30.09,30.09,30.03,30.04,39200.0,19.4313,19.4313,19.3925,19.399,39200.0
2009-02-02 12:15:00,30.06,30.06,30.02,30.03,44200.0,19.4119,19.4119,19.3861,19.3925,44200.0
2009-02-02 12:20:00,30.03,30.04,30.0,30.03,84100.0,19.3925,19.399,19.3732,19.3925,84100.0
2009-02-02 12:25:00,30.03,30.05,30.02,30.04,29700.0,19.3925,19.4054,19.3861,19.399,29700.0
2009-02-02 12:30:00,30.05,30.07,30.03,30.03,85500.0,19.4054,19.4184,19.3925,19.3925,85500.0
2009-02-02 12:35:00,30.03,30.1,30.03,30.09,75000.0,19.3925,19.4377,19.3925,19.4313,75000.0
2009-02-02 12:40:00,30.09,30.1,30.09,30.09,27400.0,19.4313,19.4377,19.4313,19.4313,27400.0
2009-02-02 12:45:00,30.1,30.1,30.08,30.08,30700.0,19.4377,19.4377,19.4248,19.4248,30700.0
2009-02-02 12:50:00,30.09,30.14,30.08,30.14,36600.0,19.4313,19.4636,19.4248,19.4636,36600.0
2009-02-02 12:55:00,30.14,30.24,30.14,30.2,32700.0,19.4636,19.5281,19.4636,19.5023,32700.0
2009-02-02 13:00:00,30.21,30.22,30.17,30.18,46400.0,19.5088,19.5152,19.4829,19.4894,46400.0
2009-02-02 13:05:00,30.18,30.21,30.15,30.2,57400.0,19.4894,19.5088,19.47,19.5023,57400.0
2009-02-02 13:10:00,30.2,30.21,30.17,30.19,55700.0,19.5023,19.5088,19.4829,19.4958,55700.0
2009-02-02 13:15:00,30.2,30.2,30.15,30.2,37400.0,19.5023,19.5023,19.47,19.5023,37400.0
2009-02-02 13:20:00,30.2,30.2,30.13,30.15,36100.0,19.5023,19.5023,19.4571,19.47,36100.0
2009-02-02 13:25:00,30.15,30.2,30.15,30.18,29500.0,19.47,19.5023,19.47,19.4894,29500.0
2009-02-02 13:30:00,30.18,30.22,30.17,30.21,60800.0,19.4894,19.5152,19.4829,19.5088,60800.0
2009-02-02 13:35:00,30.21,30.22,30.16,30.2,47800.0,19.5088,19.5152,19.4765,19.5023,47800.0
2009-02-02 13:40:00,30.19,30.21,30.14,30.15,39400.0,19.4958,19.5088,19.4636,19.47,39400.0
2009-02-02 13:45:00,30.16,30.18,30.13,30.16,28700.0,19.4765,19.4894,19.4571,19.4765,28700.0
2009-02-02 13:50:00,30.17,30.17,30.09,30.11,42600.0,19.4829,19.4829,19.4313,19.4442,42600.0
2009-02-02 13:55:00,30.1,30.11,30.03,30.07,58400.0,19.4377,19.4442,19.3925,19.4184,58400.0
2009-02-02 14:00:00,30.08,30.1,30.04,30.08,38700.0,19.4248,19.4377,19.399,19.4248,38700.0
2009-02-02 14:05:00,30.09,30.12,30.06,30.08,58100.0,19.4313,19.4506,19.4119,19.4248,58100.0
2009-02-02 14:10:00,30.08,30.11,30.06,30.07,67600.0,19.4248,19.4442,19.4119,19.4184,67600.0
2009-02-02 14:15:00,30.07,30.09,30.07,30.08,39700.0,19.4184,19.4313,19.4184,19.4248,39700.0
2009-02-02 14:20:00,30.08,30.1,30.04,30.06,42900.0,19.4248,19.4377,19.399,19.4119,42900.0
2009-02-02 14:25:00,30.06,30.06,30.0,30.02,59800.0,19.4119,19.4119,19.3732,19.3861,59800.0
2009-02-02 14:30:00,30.02,30.03,29.98,29.99,82300.0,19.3861,19.3925,19.3602,19.3667,82300.0
2009-02-02 14:35:00,30.0,30.01,29.95,29.97,82300.0,19.3732,19.3796,19.3409,19.3538,82300.0
2009-02-02 14:40:00,29.97,30.02,29.93,29.96,147400.0,19.3538,19.3861,19.3279,19.3473,147400.0
2009-02-02 14:45:00,29.96,29.98,29.91,29.93,89300.0,19.3473,19.3602,19.315,19.3279,89300.0
2009-02-02 14:50:00,29.93,30.01,29.9,30.0,43200.0,19.3279,19.3796,19.3086,19.3732,43200.0
2009-02-02 14:55:00,30.01,30.04,29.96,29.97,61800.0,19.3796,19.399,19.3473,19.3538,61800.0
2009-02-02 15:00:00,29.96,30.14,29.96,30.14,90200.0,19.3473,19.4636,19.3473,19.4636,90200.0
2009-02-02 15:05:00,30.14,30.2,30.11,30.19,82200.0,19.4636,19.5023,19.4442,19.4958,82200.0
2009-02-02 15:10:00,30.19,30.25,30.15,30.23,80300.0,19.4958,19.5346,19.47,19.5217,80300.0
2009-02-02 15:15:00,30.23,30.34,30.23,30.32,65800.0,19.5217,19.5927,19.5217,19.5798,65800.0
2009-02-02 15:20:00,30.31,30.34,30.22,30.23,123100.0,19.5733,19.5927,19.5152,19.5217,123100.0
2009-02-02 15:25:00,30.23,30.25,30.19,30.24,77600.0,19.5217,19.5346,19.4958,19.5281,77600.0
2009-02-02 15:30:00,30.25,30.28,30.2,30.23,181800.0,19.5346,19.554,19.5023,19.5217,181800.0
2009-02-02 15:35:00,30.23,30.29,30.18,30.2,132500.0,19.5217,19.5604,19.4894,19.5023,132500.0
2009-02-02 15:40:00,30.2,30.3,30.2,30.22,179700.0,19.5023,19.5669,19.5023,19.5152,179700.0
2009-02-02 15:45:00,30.22,30.27,30.19,30.25,132300.0,19.5152,19.5475,19.4958,19.5346,132300.0
2009-02-02 15:50:00,30.25,30.31,30.24,30.29,195200.0,19.5346,19.5733,19.5281,19.5604,195200.0
2009-02-02 15:55:00,30.28,30.29,30.21,30.24,238800.0,19.554,19.5604,19.5088,19.5281,238800.0
2009-02-03 09:30:00,30.5,30.66,30.2,30.34,39200.0,19.696,19.7994,19.5023,19.5927,39200.0
2009-02-03 09:35:00,30.35,30.5,30.35,30.42,31800.0,19.5992,19.696,19.5992,19.6444,31800.0
2009-02-03 09:40:00,30.42,30.54,30.42,30.43,25900.0,19.6444,19.7219,19.6444,19.6508,25900.0
2009-02-03 09:45:00,30.42,30.42,30.19,30.3,37100.0,19.6444,19.6444,19.4958,19.5669,37100.0
2009-02-03 09:50:00,30.34,30.36,30.23,30.36,28500.0,19.5927,19.6056,19.5217,19.6056,28500.0
2009-02-03 09:55:00,30.35,30.49,30.34,30.45,53700.0,19.5992,19.6896,19.5927,19.6637,53700.0
2009-02-03 10:00:00,30.46,30.57,30.33,30.36,58300.0,19.6702,19.7412,19.5863,19.6056,58300.0
2009-02-03 10:05:00,30.37,30.56,30.37,30.49,42500.0,19.6121,19.7348,19.6121,19.6896,42500.0
2009-02-03 10:10:00,30.5,30.53,30.33,30.41,19900.0,19.696,19.7154,19.5863,19.6379,19900.0
2009-02-03 10:15:00,30.42,30.43,30.21,30.24,24600.0,19.6444,19.6508,19.5088,19.5281,24600.0
2009-02-03 10:20:00,30.25,30.28,30.16,30.16,46100.0,19.5346,19.554,19.4765,19.4765,46100.0
2009-02-03 10:25:00,30.16,30.33,30.13,30.3,28600.0,19.4765,19.5863,19.4571,19.5669,28600.0
2009-02-03 10:30:00,30.3,30.36,30.22,30.26,34600.0,19.5669,19.6056,19.5152,19.5411,34600.0
2009-02-03 10:35:00,30.26,30.35,30.25,30.29,29100.0,19.5411,19.5992,19.5346,19.5604,29100.0
2009-02-03 10:40:00,30.29,30.37,30.29,30.37,26300.0,19.5604,19.6121,19.5604,19.6121,26300.0
2009-02-03 10:45:00,30.37,30.4,30.34,30.34,30000.0,19.6121,19.6315,19.5927,19.5927,30000.0
2009-02-03 10:50:00,30.34,30.37,30.28,30.31,27000.0,19.5927,19.6121,19.554,19.5733,27000.0
2009-02-03 10:55:00,30.3,30.37,30.3,30.35,21100.0,19.5669,19.6121,19.5669,19.5992,21100.0
2009-02-03 11:00:00,30.34,30.42,30.33,30.42,35600.0,19.5927,19.6444,19.5863,19.6444,35600.0
2009-02-03 11:05:00,30.43,30.5,30.42,30.45,52000.0,19.6508,19.696,19.6444,19.6637,52000.0
2009-02-03 11:10:00,30.45,30.48,30.43,30.46,19100.0,19.6637,19.6831,19.6508,19.6702,19100.0
2009-02-03 11:15:00,30.46,30.47,30.39,30.44,24900.0,19.6702,19.6767,19.625,19.6573,24900.0
2009-02-03 11:20:00,30.43,30.49,30.42,30.48,28800.0,19.6508,19.6896,19.6444,19.6831,28800.0
2009-02-03 11:25:00,30.48,30.48,30.4,30.42,21300.0,19.6831,19.6831,19.6315,19.6444,21300.0
2009-02-03 11:30:00,30.42,30.42,30.35,30.37,36200.0,19.6444,19.6444,19.5992,19.6121,36200.0
2009-02-03 11:35:00,30.38,30.38,30.3,30.31,20200.0,19.6185,19.6185,19.5669,19.5733,20200.0
2009-02-03 11:40:00,30.31,30.32,30.22,30.23,38900.0,19.5733,19.5798,19.5152,19.5217,38900.0
2009-02-03 11:45:00,30.23,30.25,30.19,30.25,34100.0,19.5217,19.5346,19.4958,19.5346,34100.0
2009-02-03 11:50:00,30.24,30.26,30.2,30.22,26500.0,19.5281,19.5411,19.5023,19.5152,26500.0
2009-02-03 11:55:00,30.22,30.23,30.11,30.13,40900.0,19.5152,19.5217,19.4442,19.4571,40900.0
2009-02-03 12:00:00,30.13,30.16,30.06,30.07,49000.0,19.4571,19.4765,19.4119,19.4184,49000.0
2009-02-03 12:05:00,30.07,30.07,29.99,29.99,86100.0,19.4184,19.4184,19.3667,19.3667,86100.0
2009-02-03 12:10:00,30.0,30.0,29.8,30.0,81300.0,19.3732,19.3732,19.244,19.3732,81300.0
2009-02-03 12:15:00,30.0,30.07,29.95,29.98,65700.0,19.3732,19.4184,19.3409,19.3602,65700.0
2009-02-03 12:20:00,29.98,30.03,29.98,30.03,18100.0,19.3602,19.3925,19.3602,19.3925,18100.0
2009-02-03 12:25:00,30.03,30.07,30.03,30.06,14800.0,19.3925,19.4184,19.3925,19.4119,14800.0
2009-02-03 12:30:00,30.06,30.1,30.05,30.1,20100.0,19.4119,19.4377,19.4054,19.4377,20100.0
2009-02-03 12:35:00,30.1,30.13,30.1,30.13,11700.0,19.4377,19.4571,19.4377,19.4571,11700.0
2009-02-03 12:40:00,30.14,30.2,30.12,30.17,35700.0,19.4636,19.5023,19.4506,19.4829,35700.0
2009-02-03 12:45:00,30.18,30.21,30.15,30.16,23500.0,19.4894,19.5088,19.47,19.4765,23500.0
2009-02-03 12:50:00,30.17,30.2,30.11,30.15,26200.0,19.4829,19.5023,19.4442,19.47,26200.0
2009-02-03 12:55:00,30.15,30.21,30.05,30.05,26300.0,19.47,19.5088,19.4054,19.4054,26300.0
2009-02-03 13:00:00,30.06,30.09,30.04,30.06,28000.0,19.4119,19.4313,19.399,19.4119,28000.0
2009-02-03 13:05:00,30.05,30.08,29.98,29.99,85300.0,19.4054,19.4248,19.3602,19.3667,85300.0
2009-02-03 13:10:00,30.0,30.04,29.97,30.0,63900.0,19.3732,19.399,19.3538,19.3732,63900.0
2009-02-03 13:15:00,30.01,30.05,29.98,30.04,72900.0,19.3796,19.4054,19.3602,19.399,72900.0
2009-02-03 13:20:00,30.05,30.06,30.0,30.02,40900.0,19.4054,19.4119,19.3732,19.3861,40900.0
2009-02-03 13:25:00,30.03,30.05,30.01,30.04,21700.0,19.3925,19.4054,19.3796,19.399,21700.0
2009-02-03 13:30:00,30.04,30.06,30.03,30.03,34300.0,19.399,19.4119,19.3925,19.3925,34300.0
2009-02-03 13:35:00,30.03,30.06,30.0,30.01,100400.0,19.3925,19.4119,19.3732,19.3796,100400.0
2009-02-03 13:40:00,30.01,30.04,30.0,30.02,37700.0,19.3796,19.399,19.3732,19.3861,37700.0
2009-02-03 13:45:00,30.02,30.05,29.96,29.99,50700.0,19.3861,19.4054,19.3473,19.3667,50700.0
2009-02-03 13:50:00,30.0,30.0,29.93,29.99,36000.0,19.3732,19.3732,19.3279,19.3667,36000.0
2009-02-03 13:55:00,29.99,30.08,29.99,30.08,37300.0,19.3667,19.4248,19.3667,19.4248,37300.0
2009-02-03 14:00:00,30.08,30.12,30.01,30.01,48700.0,19.4248,19.4506,19.3796,19.3796,48700.0
2009-02-03 14:05:00,30.01,30.13,30.0,30.13,74900.0,19.3796,19.4571,19.3732,19.4571,74900.0
2009-02-03 14:10:00,30.12,30.22,30.11,30.2,110500.0,19.4506,19.5152,19.4442,19.5023,110500.0
2009-02-03 14:15:00,30.2,30.26,30.19,30.19,94500.0,19.5023,19.5411,19.4958,19.4958,94500.0
2009-02-03 14:20:00,30.2,30.21,30.12,30.21,66700.0,19.5023,19.5088,19.4506,19.5088,66700.0
2009-02-03 14:25:00,30.21,30.26,30.18,30.24,94400.0,19.5088,19.5411,19.4894,19.5281,94400.0
2009-02-03 14:30:00,30.24,30.36,30.23,30.36,67400.0,19.5281,19.6056,19.5217,19.6056,67400.0
2009-02-03 14:35:00,30.37,30.5,30.37,30.48,84400.0,19.6121,19.696,19.6121,19.6831,84400.0
2009-02-03 14:40:00,30.49,30.51,30.46,30.51,46700.0,19.6896,19.7025,19.6702,19.7025,46700.0
2009-02-03 14:45:00,30.5,30.53,30.47,30.49,69800.0,19.696,19.7154,19.6767,19.6896,69800.0
2009-02-03 14:50:00,30.5,30.52,30.4,30.4,81500.0,19.696,19.709,19.6315,19.6315,81500.0
2009-02-03 14:55:00,30.4,30.43,30.35,30.4,45800.0,19.6315,19.6508,19.5992,19.6315,45800.0
2009-02-03 15:00:00,30.41,30.44,30.36,30.38,79200.0,19.6379,19.6573,19.6056,19.6185,79200.0
2009-02-03 15:05:00,30.39,30.57,30.38,30.57,77800.0,19.625,19.7412,19.6185,19.7412,77800.0
2009-02-03 15:10:00,30.57,30.64,30.57,30.63,42500.0,19.7412,19.7864,19.7412,19.78,42500.0
2009-02-03 15:15:00,30.64,30.71,30.62,30.66,61400.0,19.7864,19.8316,19.7735,19.7994,61400.0
2009-02-03 15:20:00,30.66,30.75,30.61,30.7,97600.0,19.7994,19.8575,19.7671,19.8252,97600.0
2009-02-03 15:25:00,30.7,30.74,30.64,30.65,82000.0,19.8252,19.851,19.7864,19.7929,82000.0
2009-02-03 15:30:00,30.66,30.69,30.61,30.61,67400.0,19.7994,19.8187,19.7671,19.7671,67400.0
2009-02-03 15:35:00,30.61,30.62,30.56,30.61,94100.0,19.7671,19.7735,19.7348,19.7671,94100.0
2009-02-03 15:40:00,30.62,30.65,30.53,30.54,122400.0,19.7735,19.7929,19.7154,19.7219,122400.0
2009-02-03 15:45:00,30.55,30.63,30.52,30.61,116900.0,19.7283,19.78,19.709,19.7671,116900.0
2009-02-03 15:50:00,30.62,30.7,30.6,30.69,112900.0,19.7735,19.8252,19.7606,19.8187,112900.0
2009-02-03 15:55:00,30.69,30.72,30.61,30.61,93500.0,19.8187,19.8381,19.7671,19.7671,93500.0
2009-02-04 09:30:00,30.83,30.9,30.6,30.62,38200.0,19.9091,19.9543,19.7606,19.7735,38200.0
2009-02-04 09:35:00,30.6,30.78,30.56,30.76,17400.0,19.7606,19.8769,19.7348,19.8639,17400.0
2009-02-04 09:40:00,30.76,30.9,30.75,30.8,47500.0,19.8639,19.9543,19.8575,19.8898,47500.0
2009-02-04 09:45:00,30.79,30.92,30.77,30.91,44600.0,19.8833,19.9673,19.8704,19.9608,44600.0
2009-02-04 09:50:00,30.9,30.93,30.85,30.87,51000.0,19.9543,19.9737,19.9221,19.935,51000.0
2009-02-04 09:55:00,30.88,30.89,30.77,30.79,27400.0,19.9414,19.9479,19.8704,19.8833,27400.0
2009-02-04 10:00:00,30.81,30.93,30.77,30.79,53600.0,19.8962,19.9737,19.8704,19.8833,53600.0
2009-02-04 10:05:00,30.79,30.84,30.76,30.8,29700.0,19.8833,19.9156,19.8639,19.8898,29700.0
2009-02-04 10:10:00,30.8,30.96,30.8,30.91,39800.0,19.8898,19.9931,19.8898,19.9608,39800.0
2009-02-04 10:15:00,30.93,30.97,30.92,30.93,29500.0,19.9737,19.9995,19.9673,19.9737,29500.0
2009-02-04 10:20:00,30.93,30.95,30.91,30.93,35300.0,19.9737,19.9866,19.9608,19.9737,35300.0
2009-02-04 10:25:00,30.94,30.99,30.91,30.99,30800.0,19.9802,20.0125,19.9608,20.0125,30800.0
2009-02-04 10:30:00,30.98,31.1,30.97,31.08,71300.0,20.006,20.0835,19.9995,20.0706,71300.0
2009-02-04 10:35:00,31.09,31.15,31.02,31.02,47600.0,20.077,20.1158,20.0318,20.0318,47600.0
2009-02-04 10:40:00,31.03,31.05,30.95,30.99,29400.0,20.0383,20.0512,19.9866,20.0125,29400.0
2009-02-04 10:45:00,31.0,31.02,30.95,30.96,19100.0,20.0189,20.0318,19.9866,19.9931,19100.0
2009-02-04 10:50:00,30.96,30.97,30.93,30.94,15700.0,19.9931,19.9995,19.9737,19.9802,15700.0
2009-02-04 10:55:00,30.94,31.05,30.94,31.04,20900.0,19.9802,20.0512,19.9802,20.0448,20900.0
2009-02-04 11:00:00,31.04,31.06,30.98,30.99,51100.0,20.0448,20.0577,20.006,20.0125,51100.0
2009-02-04 11:05:00,30.99,31.02,30.94,30.97,16600.0,20.0125,20.0318,19.9802,19.9995,16600.0
2009-02-04 11:10:00,31.0,31.0,30.92,30.92,11300.0,20.0189,20.0189,19.9673,19.9673,11300.0
2009-02-04 11:15:00,30.91,30.92,30.81,30.82,44900.0,19.9608,19.9673,19.8962,19.9027,44900.0
2009-02-04 11:20:00,30.82,30.82,30.77,30.81,37600.0,19.9027,19.9027,19.8704,19.8962,37600.0
2009-02-04 11:25:00,30.81,30.84,30.75,30.78,41500.0,19.8962,19.9156,19.8575,19.8769,41500.0
2009-02-04 11:30:00,30.78,30.81,30.73,30.75,25000.0,19.8769,19.8962,19.8446,19.8575,25000.0
2009-02-04 11:35:00,30.74,30.78,30.7,30.7,26200.0,19.851,19.8769,19.8252,19.8252,26200.0
2009-02-04 11:40:00,30.7,30.71,30.61,30.61,77800.0,19.8252,19.8316,19.7671,19.7671,77800.0
2009-02-04 11:45:00,30.61,30.62,30.52,30.53,53100.0,19.7671,19.7735,19.709,19.7154,53100.0
2009-02-04 11:50:00,30.54,30.57,30.46,30.47,58200.0,19.7219,19.7412,19.6702,19.6767,58200.0
2009-02-04 11:55:00,30.47,30.5,30.39,30.39,79900.0,19.6767,19.696,19.625,19.625,79900.0
2009-02-04 12:00:00,30.39,30.45,30.39,30.43,63500.0,19.625,19.6637,19.625,19.6508,63500.0
2009-02-04 12:05:00,30.43,30.44,30.35,30.35,50000.0,19.6508,19.6573,19.5992,19.5992,50000.0
2009-02-04 12:10:00,30.36,30.39,30.3,30.31,37300.0,19.6056,19.625,19.5669,19.5733,37300.0
2009-02-04 12:15:00,30.3,30.31,30.22,30.26,60300.0,19.5669,19.5733,19.5152,19.5411,60300.0
2009-02-04 12:20:00,30.27,30.34,30.23,30.25,36600.0,19.5475,19.5927,19.5217,19.5346,36600.0
2009-02-04 12:25:00,30.26,30.31,30.23,30.29,29100.0,19.5411,19.5733,19.5217,19.5604,29100.0
2009-02-04 12:30:00,30.28,30.44,30.27,30.44,25100.0,19.554,19.6573,19.5475,19.6573,25100.0
2009-02-04 12:35:00,30.43,30.48,30.41,30.44,23600.0,19.6508,19.6831,19.6379,19.6573,23600.0
2009-02-04 12:40:00,30.45,30.45,30.37,30.41,34200.0,19.6637,19.6637,19.6121,19.6379,34200.0
2009-02-04 12:45:00,30.42,30.48,30.42,30.45,20000.0,19.6444,19.6831,19.6444,19.6637,20000.0
2009-02-04 12:50:00,30.46,30.47,30.32,30.34,28600.0,19.6702,19.6767,19.5798,19.5927,28600.0
2009-02-04 12:55:00,30.32,30.33,30.25,30.26,26500.0,19.5798,19.5863,19.5346,19.5411,26500.0
2009-02-04 13:00:00,30.27,30.27,30.21,30.23,28700.0,19.5475,19.5475,19.5088,19.5217,28700.0
2009-02-04 13:05:00,30.23,30.31,30.22,30.31,31200.0,19.5217,19.5733,19.5152,19.5733,31200.0
2009-02-04 13:10:00,30.31,30.34,30.28,30.33,34600.0,19.5733,19.5927,19.554,19.5863,34600.0
2009-02-04 13:15:00,30.34,30.35,30.27,30.29,23800.0,19.5927,19.5992,19.5475,19.5604,23800.0
2009-02-04 13:20:00,30.3,30.3,30.27,30.29,33700.0,19.5669,19.5669,19.5475,19.5604,33700.0
2009-02-04 13:25:00,30.29,30.32,30.28,30.32,58000.0,19.5604,19.5798,19.554,19.5798,58000.0
2009-02-04 13:30:00,30.31,30.32,30.29,30.3,25500.0,19.5733,19.5798,19.5604,19.5669,25500.0
2009-02-04 13:35:00,30.3,30.31,30.22,30.26,31700.0,19.5669,19.5733,19.5152,19.5411,31700.0
2009-02-04 13:40:00,30.26,30.32,30.19,30.29,97900.0,19.5411,19.5798,19.4958,19.5604,97900.0
2009-02-04 13:45:00,30.29,30.29,30.09,30.15,104700.0,19.5604,19.5604,19.4313,19.47,104700.0
2009-02-04 13:50:00,30.14,30.15,29.95,29.95,112300.0,19.4636,19.47,19.3409,19.3409,112300.0
2009-02-04 13:55:00,29.95,30.06,29.9,30.03,118700.0,19.3409,19.4119,19.3086,19.3925,118700.0
2009-02-04 14:00:00,30.04,30.07,29.97,30.07,87300.0,19.399,19.4184,19.3538,19.4184,87300.0
2009-02-04 14:05:00,30.07,30.13,30.05,30.05,53700.0,19.4184,19.4571,19.4054,19.4054,53700.0
2009-02-04 14:10:00,30.05,30.21,30.04,30.2,64400.0,19.4054,19.5088,19.399,19.5023,64400.0
2009-02-04 14:15:00,30.19,30.21,30.04,30.04,78900.0,19.4958,19.5088,19.399,19.399,78900.0
2009-02-04 14:20:00,30.04,30.13,29.94,29.96,137800.0,19.399,19.4571,19.3344,19.3473,137800.0
2009-02-04 14:25:00,29.96,30.0,29.94,29.98,79400.0,19.3473,19.3732,19.3344,19.3602,79400.0
2009-02-04 14:30:00,29.99,30.03,29.95,30.0,67000.0,19.3667,19.3925,19.3409,19.3732,67000.0
2009-02-04 14:35:00,30.01,30.15,30.01,30.15,63800.0,19.3796,19.47,19.3796,19.47,63800.0
2009-02-04 14:40:00,30.16,30.18,30.09,30.11,49000.0,19.4765,19.4894,19.4313,19.4442,49000.0
2009-02-04 14:45:00,30.1,30.12,30.02,30.09,63300.0,19.4377,19.4506,19.3861,19.4313,63300.0
2009-02-04 14:50:00,30.1,30.12,30.0,30.05,44300.0,19.4377,19.4506,19.3732,19.4054,44300.0
2009-02-04 14:55:00,30.05,30.21,29.99,30.16,131700.0,19.4054,19.5088,19.3667,19.4765,131700.0
2009-02-04 15:00:00,30.16,30.22,30.05,30.22,97400.0,19.4765,19.5152,19.4054,19.5152,97400.0
2009-02-04 15:05:00,30.22,30.24,30.06,30.15,73300.0,19.5152,19.5281,19.4119,19.47,73300.0
2009-02-04 15:10:00,30.15,30.16,30.01,30.03,53100.0,19.47,19.4765,19.3796,19.3925,53100.0
2009-02-04 15:15:00,30.03,30.06,29.99,30.03,65100.0,19.3925,19.4119,19.3667,19.3925,65100.0
2009-02-04 15:20:00,30.03,30.04,29.94,30.0,86900.0,19.3925,19.399,19.3344,19.3732,86900.0
2009-02-04 15:25:00,29.99,30.1,29.96,30.07,86200.0,19.3667,19.4377,19.3473,19.4184,86200.0
2009-02-04 15:30:00,30.07,30.11,30.01,30.05,76300.0,19.4184,19.4442,19.3796,19.4054,76300.0
2009-02-04 15:35:00,30.05,30.09,29.98,30.01,170000.0,19.4054,19.4313,19.3602,19.3796,170000.0
2009-02-04 15:40:00,30.01,30.06,29.98,29.98,139900.0,19.3796,19.4119,19.3602,19.3602,139900.0
2009-02-04 15:45:00,29.99,30.02,29.93,29.94,114500.0,19.3667,19.3861,19.3279,19.3344,114500.0
2009-02-04 15:50:00,29.95,30.06,29.93,30.04,115300.0,19.3409,19.4119,19.3279,19.399,115300.0
2009-02-04 15:55:00,30.04,30.06,30.0,30.01,168800.0,19.399,19.4119,19.3732,19.3796,168800.0
2009-02-05 09:30:00,29.8,30.02,29.52,29.58,56400.0,19.244,19.3861,19.0632,19.1019,56400.0
2009-02-05 09:35:00,29.58,29.7,29.53,29.62,50000.0,19.1019,19.1794,19.0696,19.1278,50000.0
2009-02-05 09:40:00,29.66,29.66,29.5,29.5,33800.0,19.1536,19.1536,19.0503,19.0503,33800.0
2009-02-05 09:45:00,29.5,29.51,29.3,29.45,73500.0,19.0503,19.0567,18.9211,19.018,73500.0
2009-02-05 09:50:00,29.45,29.5,29.28,29.31,66900.0,19.018,19.0503,18.9082,18.9276,66900.0
2009-02-05 09:55:00,29.31,29.32,29.14,29.18,67900.0,18.9276,18.934,18.8178,18.8436,67900.0
2009-02-05 10:00:00,29.18,29.23,29.16,29.21,58500.0,18.8436,18.8759,18.8307,18.863,58500.0
2009-02-05 10:05:00,29.21,29.25,29.16,29.18,56400.0,18.863,18.8888,18.8307,18.8436,56400.0
2009-02-05 10:10:00,29.18,29.38,29.17,29.37,54800.0,18.8436,18.9728,18.8372,18.9663,54800.0
2009-02-05 10:15:00,29.37,29.4,29.29,29.39,46900.0,18.9663,18.9857,18.9147,18.9792,46900.0
2009-02-05 10:20:00,29.39,29.4,29.35,29.35,39600.0,18.9792,18.9857,18.9534,18.9534,39600.0
2009-02-05 10:25:00,29.35,29.35,29.23,29.24,62300.0,18.9534,18.9534,18.8759,18.8824,62300.0
2009-02-05 10:30:00,29.23,29.23,29.18,29.2,77000.0,18.8759,18.8759,18.8436,18.8565,77000.0
2009-02-05 10:35:00,29.19,29.32,29.19,29.32,74700.0,18.8501,18.934,18.8501,18.934,74700.0
2009-02-05 10:40:00,29.32,29.45,29.29,29.44,49900.0,18.934,19.018,18.9147,19.0115,49900.0
2009-02-05 10:45:00,29.45,29.5,29.39,29.39,83300.0,19.018,19.0503,18.9792,18.9792,83300.0
2009-02-05 10:50:00,29.39,29.56,29.37,29.53,74000.0,18.9792,19.089,18.9663,19.0696,74000.0
2009-02-05 10:55:00,29.54,29.74,29.53,29.7,93400.0,19.0761,19.2052,19.0696,19.1794,93400.0
2009-02-05 11:00:00,29.7,29.82,29.67,29.78,79300.0,19.1794,19.2569,19.16,19.2311,79300.0
2009-02-05 11:05:00,29.78,29.85,29.77,29.81,48700.0,19.2311,19.2763,19.2246,19.2505,48700.0
2009-02-05 11:10:00,29.82,29.88,29.72,29.74,83700.0,19.2569,19.2957,19.1923,19.2052,83700.0
2009-02-05 11:15:00,29.74,29.78,29.7,29.72,74900.0,19.2052,19.2311,19.1794,19.1923,74900.0
2009-02-05 11:20:00,29.72,29.83,29.72,29.82,65800.0,19.1923,19.2634,19.1923,19.2569,65800.0
2009-02-05 11:25:00,29.81,29.88,29.77,29.79,56300.0,19.2505,19.2957,19.2246,19.2375,56300.0
2009-02-05 11:30:00,29.78,29.89,29.76,29.86,71200.0,19.2311,19.3021,19.2182,19.2827,71200.0
2009-02-05 11:35:00,29.86,29.9,29.79,29.83,112000.0,19.2827,19.3086,19.2375,19.2634,112000.0
2009-02-05 11:40:00,29.83,29.85,29.74,29.75,48500.0,19.2634,19.2763,19.2052,19.2117,48500.0
2009-02-05 11:45:00,29.74,29.76,29.68,29.69,57300.0,19.2052,19.2182,19.1665,19.173,57300.0
2009-02-05 11:50:00,29.7,29.78,29.64,29.64,59500.0,19.1794,19.2311,19.1407,19.1407,59500.0
2009-02-05 11:55:00,29.64,29.69,29.56,29.65,112000.0,19.1407,19.173,19.089,19.1471,112000.0
2009-02-05 12:00:00,29.65,29.84,29.65,29.73,92200.0,19.1471,19.2698,19.1471,19.1988,92200.0
2009-02-05 12:05:00,29.73,29.76,29.64,29.65,106100.0,19.1988,19.2182,19.1407,19.1471,106100.0
2009-02-05 12:10:00,29.65,29.75,29.65,29.69,54400.0,19.1471,19.2117,19.1471,19.173,54400.0
2009-02-05 12:15:00,29.69,29.72,29.67,29.7,27700.0,19.173,19.1923,19.16,19.1794,27700.0
2009-02-05 12:20:00,29.71,29.76,29.64,29.68,62600.0,19.1859,19.2182,19.1407,19.1665,62600.0
2009-02-05 12:25:00,29.68,29.69,29.53,29.54,61100.0,19.1665,19.173,19.0696,19.0761,61100.0
2009-02-05 12:30:00,29.54,29.57,29.47,29.48,58600.0,19.0761,19.0955,19.0309,19.0373,58600.0
2009-02-05 12:35:00,29.47,29.57,29.44,29.53,80100.0,19.0309,19.0955,19.0115,19.0696,80100.0
2009-02-05 12:40:00,29.53,29.66,29.52,29.64,25700.0,19.0696,19.1536,19.0632,19.1407,25700.0
2009-02-05 12:45:00,29.65,29.71,29.64,29.7,27500.0,19.1471,19.1859,19.1407,19.1794,27500.0
2009-02-05 12:50:00,29.7,29.7,29.5,29.55,93200.0,19.1794,19.1794,19.0503,19.0826,93200.0
2009-02-05 12:55:00,29.53,29.61,29.53,29.59,42500.0,19.0696,19.1213,19.0696,19.1084,42500.0
2009-02-05 13:00:00,29.61,29.63,29.54,29.57,46000.0,19.1213,19.1342,19.0761,19.0955,46000.0
2009-02-05 13:05:00,29.59,29.69,29.56,29.68,37000.0,19.1084,19.173,19.089,19.1665,37000.0
2009-02-05 13:10:00,29.68,29.68,29.55,29.59,40200.0,19.1665,19.1665,19.0826,19.1084,40200.0
2009-02-05 13:15:00,29.58,29.6,29.47,29.51,45100.0,19.1019,19.1148,19.0309,19.0567,45100.0
2009-02-05 13:20:00,29.5,29.52,29.43,29.43,53100.0,19.0503,19.0632,19.0051,19.0051,53100.0
2009-02-05 13:25:00,29.44,29.48,29.41,29.46,33600.0,19.0115,19.0373,18.9921,19.0244,33600.0
2009-02-05 13:30:00,29.47,29.55,29.46,29.52,49800.0,19.0309,19.0826,19.0244,19.0632,49800.0
2009-02-05 13:35:00,29.51,29.56,29.46,29.52,42600.0,19.0567,19.089,19.0244,19.0632,42600.0
2009-02-05 13:40:00,29.52,29.63,29.48,29.63,49700.0,19.0632,19.1342,19.0373,19.1342,49700.0
2009-02-05 13:45:00,29.63,29.63,29.48,29.52,53300.0,19.1342,19.1342,19.0373,19.0632,53300.0
2009-02-05 13:50:00,29.52,29.58,29.5,29.53,46400.0,19.0632,19.1019,19.0503,19.0696,46400.0
2009-02-05 13:55:00,29.54,29.54,29.44,29.46,46900.0,19.0761,19.0761,19.0115,19.0244,46900.0
2009-02-05 14:00:00,29.46,29.58,29.46,29.49,67000.0,19.0244,19.1019,19.0244,19.0438,67000.0
2009-02-05 14:05:00,29.49,29.54,29.48,29.5,55400.0,19.0438,19.0761,19.0373,19.0503,55400.0
2009-02-05 14:10:00,29.52,29.53,29.46,29.48,42100.0,19.0632,19.0696,19.0244,19.0373,42100.0
2009-02-05 14:15:00,29.48,29.53,29.47,29.51,54900.0,19.0373,19.0696,19.0309,19.0567,54900.0
2009-02-05 14:20:00,29.51,29.62,29.5,29.58,35900.0,19.0567,19.1278,19.0503,19.1019,35900.0
2009-02-05 14:25:00,29.58,29.67,29.55,29.65,83800.0,19.1019,19.16,19.0826,19.1471,83800.0
2009-02-05 14:30:00,29.65,29.68,29.57,29.61,72700.0,19.1471,19.1665,19.0955,19.1213,72700.0
2009-02-05 14:35:00,29.6,29.69,29.58,29.68,64700.0,19.1148,19.173,19.1019,19.1665,64700.0
2009-02-05 14:40:00,29.68,29.71,29.65,29.68,48000.0,19.1665,19.1859,19.1471,19.1665,48000.0
2009-02-05 14:45:00,29.68,29.71,29.52,29.53,71200.0,19.1665,19.1859,19.0632,19.0696,71200.0
2009-02-05 14:50:00,29.53,29.58,29.46,29.47,97300.0,19.0696,19.1019,19.0244,19.0309,97300.0
2009-02-05 14:55:00,29.48,29.49,29.34,29.41,217900.0,19.0373,19.0438,18.9469,18.9921,217900.0
2009-02-05 15:00:00,29.41,29.45,29.36,29.36,154400.0,18.9921,19.018,18.9599,18.9599,154400.0
2009-02-05 15:05:00,29.36,29.4,29.33,29.36,90900.0,18.9599,18.9857,18.9405,18.9599,90900.0
2009-02-05 15:10:00,29.36,29.4,29.3,29.3,96500.0,18.9599,18.9857,18.9211,18.9211,96500.0
2009-02-05 15:15:00,29.3,29.35,29.27,29.3,95600.0,18.9211,18.9534,18.9017,18.9211,95600.0
2009-02-05 15:20:00,29.3,29.41,29.3,29.34,82100.0,18.9211,18.9921,18.9211,18.9469,82100.0
2009-02-05 15:25:00,29.35,29.41,29.34,29.4,64900.0,18.9534,18.9921,18.9469,18.9857,64900.0
2009-02-05 15:30:00,29.4,29.42,29.36,29.42,75000.0,18.9857,18.9986,18.9599,18.9986,75000.0
2009-02-05 15:35:00,29.41,29.48,29.37,29.4,118100.0,18.9921,19.0373,18.9663,18.9857,118100.0
2009-02-05 15:40:00,29.4,29.5,29.38,29.49,196700.0,18.9857,19.0503,18.9728,19.0438,196700.0
2009-02-05 15:45:00,29.49,29.51,29.42,29.45,147400.0,19.0438,19.0567,18.9986,19.018,147400.0
2009-02-05 15:50:00,29.45,29.51,29.43,29.49,117700.0,19.018,19.0567,19.0051,19.0438,117700.0
2009-02-05 15:55:00,29.49,29.53,29.44,29.46,122800.0,19.0438,19.0696,19.0115,19.0244,122800.0
2009-02-06 09:30:00,29.43,29.47,29.36,29.39,35100.0,19.0051,19.0309,18.9599,18.9792,35100.0
2009-02-06 09:35:00,29.39,29.6,29.37,29.6,39400.0,18.9792,19.1148,18.9663,19.1148,39400.0
2009-02-06 09:40:00,29.58,29.62,29.48,29.61,74900.0,19.1019,19.1278,19.0373,19.1213,74900.0
2009-02-06 09:45:00,29.62,29.74,29.56,29.59,67500.0,19.1278,19.2052,19.089,19.1084,67500.0
2009-02-06 09:50:00,29.59,29.63,29.5,29.51,45400.0,19.1084,19.1342,19.0503,19.0567,45400.0
2009-02-06 09:55:00,29.52,29.53,29.43,29.46,73100.0,19.0632,19.0696,19.0051,19.0244,73100.0
2009-02-06 10:00:00,29.47,29.54,29.45,29.5,56600.0,19.0309,19.0761,19.018,19.0503,56600.0
2009-02-06 10:05:00,29.5,29.6,29.49,29.59,49900.0,19.0503,19.1148,19.0438,19.1084,49900.0
2009-02-06 10:10:00,29.6,29.63,29.52,29.53,58600.0,19.1148,19.1342,19.0632,19.0696,58600.0
2009-02-06 10:15:00,29.54,29.56,29.43,29.45,51900.0,19.0761,19.089,19.0051,19.018,51900.0
2009-02-06 10:20:00,29.45,29.46,29.33,29.33,44600.0,19.018,19.0244,18.9405,18.9405,44600.0
2009-02-06 10:25:00,29.35,29.37,29.31,29.36,39600.0,18.9534,18.9663,18.9276,18.9599,39600.0
2009-02-06 10:30:00,29.37,29.51,29.35,29.51,88900.0,18.9663,19.0567,18.9534,19.0567,88900.0
2009-02-06 10:35:00,29.51,29.57,29.5,29.54,25800.0,19.0567,19.0955,19.0503,19.0761,25800.0
2009-02-06 10:40:00,29.54,29.54,29.39,29.45,19800.0,19.0761,19.0761,18.9792,19.018,19800.0
2009-02-06 10:45:00,29.45,29.52,29.45,29.5,27400.0,19.018,19.0632,19.018,19.0503,27400.0
2009-02-06 10:50:00,29.5,29.54,29.49,29.54,23000.0,19.0503,19.0761,19.0438,19.0761,23000.0
2009-02-06 10:55:00,29.54,29.54,29.49,29.53,32400.0,19.0761,19.0761,19.0438,19.0696,32400.0
2009-02-06 11:00:00,29.54,29.63,29.54,29.63,39800.0,19.0761,19.1342,19.0761,19.1342,39800.0
2009-02-06 11:05:00,29.63,29.73,29.62,29.72,67300.0,19.1342,19.1988,19.1278,19.1923,67300.0
2009-02-06 11:10:00,29.72,29.8,29.72,29.8,30200.0,19.1923,19.244,19.1923,19.244,30200.0
2009-02-06 11:15:00,29.79,29.88,29.79,29.86,61400.0,19.2375,19.2957,19.2375,19.2827,61400.0
2009-02-06 11:20:00,29.86,29.87,29.73,29.75,63800.0,19.2827,19.2892,19.1988,19.2117,63800.0
2009-02-06 11:25:00,29.74,29.74,29.68,29.69,40500.0,19.2052,19.2052,19.1665,19.173,40500.0
2009-02-06 11:30:00,29.7,29.7,29.66,29.66,34300.0,19.1794,19.1794,19.1536,19.1536,34300.0
2009-02-06 11:35:00,29.67,29.69,29.58,29.61,52800.0,19.16,19.173,19.1019,19.1213,52800.0
2009-02-06 11:40:00,29.61,29.69,29.61,29.69,37000.0,19.1213,19.173,19.1213,19.173,37000.0
2009-02-06 11:45:00,29.69,29.74,29.67,29.72,47900.0,19.173,19.2052,19.16,19.1923,47900.0
2009-02-06 11:50:00,29.71,29.72,29.69,29.71,42500.0,19.1859,19.1923,19.173,19.1859,42500.0
2009-02-06 11:55:00,29.71,29.72,29.68,29.7,58900.0,19.1859,19.1923,19.1665,19.1794,58900.0
2009-02-06 12:00:00,29.69,29.72,29.68,29.7,52900.0,19.173,19.1923,19.1665,19.1794,52900.0
2009-02-06 12:05:00,29.7,29.71,29.7,29.71,11200.0,19.1794,19.1859,19.1794,19.1859,11200.0
2009-02-06 12:10:00,29.71,29.72,29.55,29.58,67000.0,19.1859,19.1923,19.0826,19.1019,67000.0
2009-02-06 12:15:00,29.58,29.59,29.52,29.52,58800.0,19.1019,19.1084,19.0632,19.0632,58800.0
2009-02-06 12:20:00,29.52,29.57,29.47,29.56,77100.0,19.0632,19.0955,19.0309,19.089,77100.0
2009-02-06 12:25:00,29.57,29.59,29.48,29.48,45200.0,19.0955,19.1084,19.0373,19.0373,45200.0
2009-02-06 12:30:00,29.49,29.52,29.47,29.52,25600.0,19.0438,19.0632,19.0309,19.0632,25600.0
2009-02-06 12:35:00,29.52,29.58,29.51,29.56,56100.0,19.0632,19.1019,19.0567,19.089,56100.0
2009-02-06 12:40:00,29.57,29.59,29.54,29.54,42900.0,19.0955,19.1084,19.0761,19.0761,42900.0
2009-02-06 12:45:00,29.56,29.6,29.53,29.56,36100.0,19.089,19.1148,19.0696,19.089,36100.0
2009-02-06 12:50:00,29.56,29.63,29.55,29.63,37100.0,19.089,19.1342,19.0826,19.1342,37100.0
2009-02-06 12:55:00,29.63,29.66,29.63,29.65,22300.0,19.1342,19.1536,19.1342,19.1471,22300.0
2009-02-06 13:00:00,29.65,29.66,29.53,29.58,50400.0,19.1471,19.1536,19.0696,19.1019,50400.0
2009-02-06 13:05:00,29.58,29.7,29.56,29.69,49000.0,19.1019,19.1794,19.089,19.173,49000.0
2009-02-06 13:10:00,29.69,29.72,29.67,29.71,16300.0,19.173,19.1923,19.16,19.1859,16300.0
2009-02-06 13:15:00,29.71,29.76,29.69,29.76,46300.0,19.1859,19.2182,19.173,19.2182,46300.0
2009-02-06 13:20:00,29.75,29.79,29.67,29.67,50600.0,19.2117,19.2375,19.16,19.16,50600.0
2009-02-06 13:25:00,29.67,29.7,29.64,29.68,50200.0,19.16,19.1794,19.1407,19.1665,50200.0
2009-02-06 13:30:00,29.68,29.79,29.68,29.77,39100.0,19.1665,19.2375,19.1665,19.2246,39100.0
2009-02-06 13:35:00,29.76,29.77,29.73,29.76,36600.0,19.2182,19.2246,19.1988,19.2182,36600.0
2009-02-06 13:40:00,29.75,29.77,29.71,29.71,42600.0,19.2117,19.2246,19.1859,19.1859,42600.0
2009-02-06 13:45:00,29.73,29.8,29.73,29.77,46100.0,19.1988,19.244,19.1988,19.2246,46100.0
2009-02-06 13:50:00,29.77,29.83,29.75,29.82,31600.0,19.2246,19.2634,19.2117,19.2569,31600.0
2009-02-06 13:55:00,29.82,29.85,29.78,29.8,25200.0,19.2569,19.2763,19.2311,19.244,25200.0
2009-02-06 14:00:00,29.81,29.81,29.69,29.73,56100.0,19.2505,19.2505,19.173,19.1988,56100.0
2009-02-06 14:05:00,29.73,29.77,29.72,29.75,34400.0,19.1988,19.2246,19.1923,19.2117,34400.0
2009-02-06 14:10:00,29.76,29.78,29.75,29.77,28700.0,19.2182,19.2311,19.2117,19.2246,28700.0
2009-02-06 14:15:00,29.76,29.79,29.61,29.63,61700.0,19.2182,19.2375,19.1213,19.1342,61700.0
2009-02-06 14:20:00,29.63,29.77,29.62,29.75,84800.0,19.1342,19.2246,19.1278,19.2117,84800.0
2009-02-06 14:25:00,29.75,29.76,29.69,29.71,66500.0,19.2117,19.2182,19.173,19.1859,66500.0
2009-02-06 14:30:00,29.72,29.78,29.72,29.77,48400.0,19.1923,19.2311,19.1923,19.2246,48400.0
2009-02-06 14:35:00,29.79,29.81,29.68,29.69,97700.0,19.2375,19.2505,19.1665,19.173,97700.0
2009-02-06 14:40:00,29.69,29.73,29.65,29.7,65000.0,19.173,19.1988,19.1471,19.1794,65000.0
2009-02-06 14:45:00,29.69,29.7,29.65,29.67,42800.0,19.173,19.1794,19.1471,19.16,42800.0
2009-02-06 14:50:00,29.68,29.69,29.63,29.67,54500.0,19.1665,19.173,19.1342,19.16,54500.0
2009-02-06 14:55:00,29.68,29.73,29.67,29.7,29500.0,19.1665,19.1988,19.16,19.1794,29500.0
2009-02-06 15:00:00,29.7,29.74,29.62,29.62,47300.0,19.1794,19.2052,19.1278,19.1278,47300.0
2009-02-06 15:05:00,29.63,29.7,29.6,29.66,76900.0,19.1342,19.1794,19.1148,19.1536,76900.0
2009-02-06 15:10:00,29.67,29.72,29.63,29.68,70700.0,19.16,19.1923,19.1342,19.1665,70700.0
2009-02-06 15:15:00,29.68,29.69,29.62,29.65,63800.0,19.1665,19.173,19.1278,19.1471,63800.0
2009-02-06 15:20:00,29.64,29.67,29.6,29.62,56900.0,19.1407,19.16,19.1148,19.1278,56900.0
2009-02-06 15:25:00,29.62,29.68,29.52,29.63,80900.0,19.1278,19.1665,19.0632,19.1342,80900.0
2009-02-06 15:30:00,29.64,29.74,29.62,29.74,114100.0,19.1407,19.2052,19.1278,19.2052,114100.0
2009-02-06 15:35:00,29.73,29.74,29.66,29.72,63800.0,19.1988,19.2052,19.1536,19.1923,63800.0
2009-02-06 15:40:00,29.73,29.85,29.73,29.78,109800.0,19.1988,19.2763,19.1988,19.2311,109800.0
2009-02-06 15:45:00,29.78,29.88,29.77,29.79,108400.0,19.2311,19.2957,19.2246,19.2375,108400.0
2009-02-06 15:50:00,29.8,29.82,29.71,29.74,127200.0,19.244,19.2569,19.1859,19.2052,127200.0
2009-02-06 15:55:00,29.74,29.76,29.67,29.71,154300.0,19.2052,19.2182,19.16,19.1859,154300.0
2009-02-09 09:30:00,29.68,29.74,29.58,29.68,33500.0,19.1665,19.2052,19.1019,19.1665,33500.0
2009-02-09 09:35:00,29.68,29.96,29.63,29.94,46800.0,19.1665,19.3473,19.1342,19.3344,46800.0
2009-02-09 09:40:00,29.95,30.02,29.69,29.7,41300.0,19.3409,19.3861,19.173,19.1794,41300.0
2009-02-09 09:45:00,29.69,29.77,29.59,29.63,25800.0,19.173,19.2246,19.1084,19.1342,25800.0
2009-02-09 09:50:00,29.64,29.66,29.55,29.61,23600.0,19.1407,19.1536,19.0826,19.1213,23600.0
2009-02-09 09:55:00,29.61,29.61,29.45,29.47,31800.0,19.1213,19.1213,19.018,19.0309,31800.0
2009-02-09 10:00:00,29.47,29.5,29.35,29.36,36700.0,19.0309,19.0503,18.9534,18.9599,36700.0
2009-02-09 10:05:00,29.36,29.44,29.34,29.42,52900.0,18.9599,19.0115,18.9469,18.9986,52900.0
2009-02-09 10:10:00,29.43,29.49,29.4,29.47,23100.0,19.0051,19.0438,18.9857,19.0309,23100.0
2009-02-09 10:15:00,29.47,29.52,29.45,29.5,30700.0,19.0309,19.0632,19.018,19.0503,30700.0
2009-02-09 10:20:00,29.52,29.54,29.46,29.48,24400.0,19.0632,19.0761,19.0244,19.0373,24400.0
2009-02-09 10:25:00,29.49,29.53,29.47,29.49,13800.0,19.0438,19.0696,19.0309,19.0438,13800.0
2009-02-09 10:30:00,29.49,29.5,29.46,29.47,21500.0,19.0438,19.0503,19.0244,19.0309,21500.0
2009-02-09 10:35:00,29.47,29.5,29.47,29.49,41800.0,19.0309,19.0503,19.0309,19.0438,41800.0
2009-02-09 10:40:00,29.5,29.51,29.45,29.46,36300.0,19.0503,19.0567,19.018,19.0244,36300.0
2009-02-09 10:45:00,29.46,29.51,29.44,29.5,71100.0,19.0244,19.0567,19.0115,19.0503,71100.0
2009-02-09 10:50:00,29.5,29.5,29.43,29.43,40000.0,19.0503,19.0503,19.0051,19.0051,40000.0
2009-02-09 10:55:00,29.43,29.51,29.42,29.5,51600.0,19.0051,19.0567,18.9986,19.0503,51600.0
2009-02-09 11:00:00,29.5,29.51,29.43,29.43,60100.0,19.0503,19.0567,19.0051,19.0051,60100.0
2009-02-09 11:05:00,29.43,29.44,29.31,29.33,118600.0,19.0051,19.0115,18.9276,18.9405,118600.0
2009-02-09 11:10:00,29.33,29.34,29.31,29.33,49600.0,18.9405,18.9469,18.9276,18.9405,49600.0
2009-02-09 11:15:00,29.33,29.34,29.23,29.24,87600.0,18.9405,18.9469,18.8759,18.8824,87600.0
2009-02-09 11:20:00,29.24,29.32,29.23,29.24,89200.0,18.8824,18.934,18.8759,18.8824,89200.0
2009-02-09 11:25:00,29.24,29.27,29.18,29.18,68300.0,18.8824,18.9017,18.8436,18.8436,68300.0
2009-02-09 11:30:00,29.18,29.19,29.05,29.08,86200.0,18.8436,18.8501,18.7597,18.779,86200.0
2009-02-09 11:35:00,29.08,29.14,29.06,29.08,60400.0,18.779,18.8178,18.7661,18.779,60400.0
2009-02-09 11:40:00,29.07,29.07,29.0,29.02,60800.0,18.7726,18.7726,18.7274,18.7403,60800.0
2009-02-09 11:45:00,29.01,29.04,29.0,29.01,55500.0,18.7338,18.7532,18.7274,18.7338,55500.0
2009-02-09 11:50:00,29.01,29.04,29.01,29.02,25900.0,18.7338,18.7532,18.7338,18.7403,25900.0
2009-02-09 11:55:00,29.03,29.11,29.02,29.09,36900.0,18.7468,18.7984,18.7403,18.7855,36900.0
2009-02-09 12:00:00,29.1,29.12,29.03,29.06,52400.0,18.792,18.8049,18.7468,18.7661,52400.0
2009-02-09 12:05:00,29.06,29.12,29.05,29.11,44500.0,18.7661,18.8049,18.7597,18.7984,44500.0
2009-02-09 12:10:00,29.11,29.12,29.05,29.05,31800.0,18.7984,18.8049,18.7597,18.7597,31800.0
2009-02-09 12:15:00,29.06,29.15,29.06,29.15,37600.0,18.7661,18.8242,18.7661,18.8242,37600.0
2009-02-09 12:20:00,29.15,29.17,29.14,29.15,17600.0,18.8242,18.8372,18.8178,18.8242,17600.0
2009-02-09 12:25:00,29.15,29.21,29.14,29.2,25900.0,18.8242,18.863,18.8178,18.8565,25900.0
2009-02-09 12:30:00,29.21,29.23,29.2,29.22,16900.0,18.863,18.8759,18.8565,18.8694,16900.0
2009-02-09 12:35:00,29.22,29.22,29.11,29.17,69700.0,18.8694,18.8694,18.7984,18.8372,69700.0
2009-02-09 12:40:00,29.17,29.19,29.14,29.16,36600.0,18.8372,18.8501,18.8178,18.8307,36600.0
2009-02-09 12:45:00,29.17,29.23,29.16,29.17,43100.0,18.8372,18.8759,18.8307,18.8372,43100.0
2009-02-09 12:50:00,29.16,29.24,29.15,29.23,27100.0,18.8307,18.8824,18.8242,18.8759,27100.0
2009-02-09 12:55:00,29.22,29.27,29.22,29.26,15200.0,18.8694,18.9017,18.8694,18.8953,15200.0
2009-02-09 13:00:00,29.27,29.3,29.26,29.29,24500.0,18.9017,18.9211,18.8953,18.9147,24500.0
2009-02-09 13:05:00,29.29,29.3,29.28,29.29,20500.0,18.9147,18.9211,18.9082,18.9147,20500.0
2009-02-09 13:10:00,29.29,29.32,29.29,29.32,18200.0,18.9147,18.934,18.9147,18.934,18200.0
2009-02-09 13:15:00,29.32,29.37,29.32,29.36,53900.0,18.934,18.9663,18.934,18.9599,53900.0
2009-02-09 13:20:00,29.35,29.37,29.3,29.3,62400.0,18.9534,18.9663,18.9211,18.9211,62400.0
2009-02-09 13:25:00,29.29,29.3,29.26,29.26,26400.0,18.9147,18.9211,18.8953,18.8953,26400.0
2009-02-09 13:30:00,29.26,29.27,29.17,29.18,46400.0,18.8953,18.9017,18.8372,18.8436,46400.0
2009-02-09 13:35:00,29.18,29.22,29.14,29.2,34500.0,18.8436,18.8694,18.8178,18.8565,34500.0
2009-02-09 13:40:00,29.2,29.27,29.19,29.26,27200.0,18.8565,18.9017,18.8501,18.8953,27200.0
2009-02-09 13:45:00,29.26,29.28,29.24,29.27,34200.0,18.8953,18.9082,18.8824,18.9017,34200.0
2009-02-09 13:50:00,29.27,29.33,29.27,29.32,23800.0,18.9017,18.9405,18.9017,18.934,23800.0
2009-02-09 13:55:00,29.32,29.36,29.29,29.36,34500.0,18.934,18.9599,18.9147,18.9599,34500.0
2009-02-09 14:00:00,29.36,29.47,29.35,29.47,76000.0,18.9599,19.0309,18.9534,19.0309,76000.0
2009-02-09 14:05:00,29.47,29.51,29.45,29.49,70500.0,19.0309,19.0567,19.018,19.0438,70500.0
2009-02-09 14:10:00,29.49,29.49,29.35,29.35,84100.0,19.0438,19.0438,18.9534,18.9534,84100.0
2009-02-09 14:15:00,29.35,29.4,29.32,29.4,32900.0,18.9534,18.9857,18.934,18.9857,32900.0
2009-02-09 14:20:00,29.4,29.45,29.38,29.4,45900.0,18.9857,19.018,18.9728,18.9857,45900.0
2009-02-09 14:25:00,29.41,29.42,29.34,29.42,54500.0,18.9921,18.9986,18.9469,18.9986,54500.0
2009-02-09 14:30:00,29.42,29.45,29.41,29.43,44500.0,18.9986,19.018,18.9921,19.0051,44500.0
2009-02-09 14:35:00,29.43,29.46,29.41,29.41,94700.0,19.0051,19.0244,18.9921,18.9921,94700.0
2009-02-09 14:40:00,29.41,29.41,29.32,29.35,53800.0,18.9921,18.9921,18.934,18.9534,53800.0
2009-02-09 14:45:00,29.34,29.4,29.32,29.39,40000.0,18.9469,18.9857,18.934,18.9792,40000.0
2009-02-09 14:50:00,29.39,29.41,29.33,29.34,62600.0,18.9792,18.9921,18.9405,18.9469,62600.0
2009-02-09 14:55:00,29.34,29.4,29.34,29.4,26900.0,18.9469,18.9857,18.9469,18.9857,26900.0
2009-02-09 15:00:00,29.39,29.41,29.36,29.39,48200.0,18.9792,18.9921,18.9599,18.9792,48200.0
2009-02-09 15:05:00,29.39,29.41,29.35,29.38,55000.0,18.9792,18.9921,18.9534,18.9728,55000.0
2009-02-09 15:10:00,29.37,29.44,29.36,29.41,118300.0,18.9663,19.0115,18.9599,18.9921,118300.0
2009-02-09 15:15:00,29.42,29.45,29.39,29.4,85100.0,18.9986,19.018,18.9792,18.9857,85100.0
2009-02-09 15:20:00,29.4,29.43,29.39,29.41,76300.0,18.9857,19.0051,18.9792,18.9921,76300.0
2009-02-09 15:25:00,29.41,29.5,29.41,29.5,105200.0,18.9921,19.0503,18.9921,19.0503,105200.0
2009-02-09 15:30:00,29.5,29.53,29.41,29.46,98400.0,19.0503,19.0696,18.9921,19.0244,98400.0
2009-02-09 15:35:00,29.46,29.48,29.37,29.38,81600.0,19.0244,19.0373,18.9663,18.9728,81600.0
2009-02-09 15:40:00,29.38,29.48,29.37,29.45,144200.0,18.9728,19.0373,18.9663,19.018,144200.0
2009-02-09 15:45:00,29.46,29.49,29.43,29.47,113100.0,19.0244,19.0438,19.0051,19.0309,113100.0
2009-02-09 15:50:00,29.47,29.47,29.42,29.45,175700.0,19.0309,19.0309,18.9986,19.018,175700.0
2009-02-09 15:55:00,29.45,29.5,29.44,29.5,167200.0,19.018,19.0503,19.0115,19.0503,167200.0
2009-02-10 09:30:00,29.31,29.32,29.0,29.06,120400.0,18.9276,18.934,18.7274,18.7661,120400.0
2009-02-10 09:35:00,29.05,29.27,29.01,29.19,45500.0,18.7597,18.9017,18.7338,18.8501,45500.0
2009-02-10 09:40:00,29.19,29.19,29.0,29.07,43100.0,18.8501,18.8501,18.7274,18.7726,43100.0
2009-02-10 09:45:00,29.08,29.13,28.97,29.0,41100.0,18.779,18.8113,18.708,18.7274,41100.0
2009-02-10 09:50:00,29.01,29.17,29.01,29.11,48300.0,18.7338,18.8372,18.7338,18.7984,48300.0
2009-02-10 09:55:00,29.13,29.19,28.97,29.1,59400.0,18.8113,18.8501,18.708,18.792,59400.0
2009-02-10 10:00:00,29.12,29.23,29.09,29.2,78400.0,18.8049,18.8759,18.7855,18.8565,78400.0
2009-02-10 10:05:00,29.21,29.39,29.21,29.39,47900.0,18.863,18.9792,18.863,18.9792,47900.0
2009-02-10 10:10:00,29.39,29.39,29.21,29.3,67600.0,18.9792,18.9792,18.863,18.9211,67600.0
2009-02-10 10:15:00,29.3,29.33,29.22,29.24,24200.0,18.9211,18.9405,18.8694,18.8824,24200.0
2009-02-10 10:20:00,29.25,29.32,29.17,29.31,25200.0,18.8888,18.934,18.8372,18.9276,25200.0
2009-02-10 10:25:00,29.3,29.34,29.26,29.26,24700.0,18.9211,18.9469,18.8953,18.8953,24700.0
2009-02-10 10:30:00,29.26,29.35,29.24,29.34,21600.0,18.8953,18.9534,18.8824,18.9469,21600.0
2009-02-10 10:35:00,29.33,29.35,29.26,29.35,28900.0,18.9405,18.9534,18.8953,18.9534,28900.0
2009-02-10 10:40:00,29.37,29.41,29.33,29.34,41500.0,18.9663,18.9921,18.9405,18.9469,41500.0
2009-02-10 10:45:00,29.35,29.41,29.33,29.4,31200.0,18.9534,18.9921,18.9405,18.9857,31200.0
2009-02-10 10:50:00,29.4,29.4,29.34,29.35,30200.0,18.9857,18.9857,18.9469,18.9534,30200.0
2009-02-10 10:55:00,29.35,29.4,29.33,29.35,34600.0,18.9534,18.9857,18.9405,18.9534,34600.0
2009-02-10 11:00:00,29.35,29.43,29.2,29.25,111100.0,18.9534,19.0051,18.8565,18.8888,111100.0
2009-02-10 11:05:00,29.25,29.27,28.96,29.09,113200.0,18.8888,18.9017,18.7015,18.7855,113200.0
2009-02-10 11:10:00,29.09,29.13,28.92,29.02,39800.0,18.7855,18.8113,18.6757,18.7403,39800.0
2009-02-10 11:15:00,29.02,29.04,28.95,29.02,35100.0,18.7403,18.7532,18.6951,18.7403,35100.0
2009-02-10 11:20:00,29.03,29.12,28.99,29.03,43300.0,18.7468,18.8049,18.7209,18.7468,43300.0
2009-02-10 11:25:00,29.02,29.05,28.96,29.03,36500.0,18.7403,18.7597,18.7015,18.7468,36500.0
2009-02-10 11:30:00,29.0,29.0,28.51,28.51,108600.0,18.7274,18.7274,18.411,18.411,108600.0
2009-02-10 11:35:00,28.51,28.69,28.5,28.51,99700.0,18.411,18.5272,18.4045,18.411,99700.0
2009-02-10 11:40:00,28.52,28.69,28.5,28.67,38700.0,18.4174,18.5272,18.4045,18.5143,38700.0
2009-02-10 11:45:00,28.67,28.83,28.59,28.75,101000.0,18.5143,18.6176,18.4626,18.5659,101000.0
2009-02-10 11:50:00,28.76,28.89,28.71,28.89,44200.0,18.5724,18.6563,18.5401,18.6563,44200.0
2009-02-10 11:55:00,28.87,28.91,28.72,28.73,35000.0,18.6434,18.6693,18.5466,18.553,35000.0
2009-02-10 12:00:00,28.75,28.77,28.68,28.75,27700.0,18.5659,18.5789,18.5207,18.5659,27700.0
2009-02-10 12:05:00,28.74,28.76,28.65,28.73,26400.0,18.5595,18.5724,18.5014,18.553,26400.0
2009-02-10 12:10:00,28.73,28.86,28.73,28.8,23200.0,18.553,18.637,18.553,18.5982,23200.0
2009-02-10 12:15:00,28.8,28.89,28.8,28.85,18500.0,18.5982,18.6563,18.5982,18.6305,18500.0
2009-02-10 12:20:00,28.84,28.89,28.79,28.84,17000.0,18.6241,18.6563,18.5918,18.6241,17000.0
2009-02-10 12:25:00,28.86,28.89,28.75,28.83,28300.0,18.637,18.6563,18.5659,18.6176,28300.0
2009-02-10 12:30:00,28.82,28.84,28.77,28.84,17000.0,18.6111,18.6241,18.5789,18.6241,17000.0
2009-02-10 12:35:00,28.84,28.94,28.83,28.92,27700.0,18.6241,18.6886,18.6176,18.6757,27700.0
2009-02-10 12:40:00,28.92,28.97,28.88,28.93,21100.0,18.6757,18.708,18.6499,18.6822,21100.0
2009-02-10 12:45:00,28.93,28.97,28.91,28.97,18300.0,18.6822,18.708,18.6693,18.708,18300.0
2009-02-10 12:50:00,28.97,29.0,28.96,28.99,32900.0,18.708,18.7274,18.7015,18.7209,32900.0
2009-02-10 12:55:00,29.0,29.04,28.98,29.0,23700.0,18.7274,18.7532,18.7145,18.7274,23700.0
2009-02-10 13:00:00,29.0,29.0,28.84,28.87,24800.0,18.7274,18.7274,18.6241,18.6434,24800.0
2009-02-10 13:05:00,28.85,28.85,28.67,28.69,43600.0,18.6305,18.6305,18.5143,18.5272,43600.0
2009-02-10 13:10:00,28.7,28.82,28.65,28.82,63000.0,18.5336,18.6111,18.5014,18.6111,63000.0
2009-02-10 13:15:00,28.84,28.85,28.67,28.7,19200.0,18.6241,18.6305,18.5143,18.5336,19200.0
2009-02-10 13:20:00,28.69,28.7,28.52,28.65,47900.0,18.5272,18.5336,18.4174,18.5014,47900.0
2009-02-10 13:25:00,28.65,28.7,28.52,28.69,34700.0,18.5014,18.5336,18.4174,18.5272,34700.0
2009-02-10 13:30:00,28.69,28.71,28.62,28.65,35800.0,18.5272,18.5401,18.482,18.5014,35800.0
2009-02-10 13:35:00,28.67,28.7,28.62,28.66,31200.0,18.5143,18.5336,18.482,18.5078,31200.0
2009-02-10 13:40:00,28.66,28.66,28.6,28.63,25500.0,18.5078,18.5078,18.4691,18.4884,25500.0
2009-02-10 13:45:00,28.62,28.65,28.55,28.61,41600.0,18.482,18.5014,18.4368,18.4755,41600.0
2009-02-10 13:50:00,28.61,28.67,28.58,28.6,38600.0,18.4755,18.5143,18.4562,18.4691,38600.0
2009-02-10 13:55:00,28.58,28.66,28.58,28.62,21100.0,18.4562,18.5078,18.4562,18.482,21100.0
2009-02-10 14:00:00,28.6,28.71,28.58,28.71,33200.0,18.4691,18.5401,18.4562,18.5401,33200.0
2009-02-10 14:05:00,28.7,28.71,28.61,28.63,28300.0,18.5336,18.5401,18.4755,18.4884,28300.0
2009-02-10 14:10:00,28.63,28.66,28.59,28.59,38300.0,18.4884,18.5078,18.4626,18.4626,38300.0
2009-02-10 14:15:00,28.61,28.61,28.51,28.54,47600.0,18.4755,18.4755,18.411,18.4303,47600.0
2009-02-10 14:20:00,28.53,28.55,28.44,28.5,78700.0,18.4239,18.4368,18.3657,18.4045,78700.0
2009-02-10 14:25:00,28.5,28.71,28.41,28.42,64900.0,18.4045,18.5401,18.3464,18.3528,64900.0
2009-02-10 14:30:00,28.42,28.42,28.34,28.38,47300.0,18.3528,18.3528,18.3012,18.327,47300.0
2009-02-10 14:35:00,28.39,28.41,28.34,28.4,44100.0,18.3335,18.3464,18.3012,18.3399,44100.0
2009-02-10 14:40:00,28.42,28.6,28.4,28.59,80500.0,18.3528,18.4691,18.3399,18.4626,80500.0
2009-02-10 14:45:00,28.6,28.65,28.57,28.6,52400.0,18.4691,18.5014,18.4497,18.4691,52400.0
2009-02-10 14:50:00,28.6,28.63,28.52,28.52,49900.0,18.4691,18.4884,18.4174,18.4174,49900.0
2009-02-10 14:55:00,28.52,28.53,28.39,28.42,96700.0,18.4174,18.4239,18.3335,18.3528,96700.0
2009-02-10 15:00:00,28.43,28.69,28.43,28.68,57300.0,18.3593,18.5272,18.3593,18.5207,57300.0
2009-02-10 15:05:00,28.68,28.68,28.54,28.62,36600.0,18.5207,18.5207,18.4303,18.482,36600.0
2009-02-10 15:10:00,28.61,28.66,28.45,28.48,71500.0,18.4755,18.5078,18.3722,18.3916,71500.0
2009-02-10 15:15:00,28.48,28.54,28.43,28.44,76700.0,18.3916,18.4303,18.3593,18.3657,76700.0
2009-02-10 15:20:00,28.44,28.47,28.35,28.47,44500.0,18.3657,18.3851,18.3076,18.3851,44500.0
2009-02-10 15:25:00,28.48,28.55,28.39,28.39,103300.0,18.3916,18.4368,18.3335,18.3335,103300.0
2009-02-10 15:30:00,28.39,28.56,28.37,28.52,108000.0,18.3335,18.4432,18.3205,18.4174,108000.0
2009-02-10 15:35:00,28.52,28.53,28.41,28.42,103100.0,18.4174,18.4239,18.3464,18.3528,103100.0
2009-02-10 15:40:00,28.43,28.45,28.32,28.4,143100.0,18.3593,18.3722,18.2883,18.3399,143100.0
2009-02-10 15:45:00,28.41,28.56,28.38,28.55,246900.0,18.3464,18.4432,18.327,18.4368,246900.0
2009-02-10 15:50:00,28.55,28.62,28.42,28.42,298900.0,18.4368,18.482,18.3528,18.3528,298900.0
2009-02-10 15:55:00,28.42,28.46,28.29,28.3,499300.0,18.3528,18.3787,18.2689,18.2753,499300.0
2009-02-11 09:30:00,28.5,28.69,28.32,28.68,35500.0,18.4045,18.5272,18.2883,18.5207,35500.0
2009-02-11 09:35:00,28.67,28.8,28.57,28.78,47800.0,18.5143,18.5982,18.4497,18.5853,47800.0
2009-02-11 09:40:00,28.79,28.83,28.63,28.71,59700.0,18.5918,18.6176,18.4884,18.5401,59700.0
2009-02-11 09:45:00,28.7,28.72,28.61,28.69,57900.0,18.5336,18.5466,18.4755,18.5272,57900.0
2009-02-11 09:50:00,28.7,28.7,28.51,28.57,42700.0,18.5336,18.5336,18.411,18.4497,42700.0
2009-02-11 09:55:00,28.57,28.58,28.52,28.55,50100.0,18.4497,18.4562,18.4174,18.4368,50100.0
2009-02-11 10:00:00,28.54,28.58,28.45,28.54,49700.0,18.4303,18.4562,18.3722,18.4303,49700.0
2009-02-11 10:05:00,28.56,28.58,28.5,28.57,50900.0,18.4432,18.4562,18.4045,18.4497,50900.0
2009-02-11 10:10:00,28.58,28.62,28.56,28.56,31600.0,18.4562,18.482,18.4432,18.4432,31600.0
2009-02-11 10:15:00,28.56,28.66,28.53,28.65,43300.0,18.4432,18.5078,18.4239,18.5014,43300.0
2009-02-11 10:20:00,28.65,28.79,28.65,28.79,34800.0,18.5014,18.5918,18.5014,18.5918,34800.0
2009-02-11 10:25:00,28.79,28.81,28.62,28.62,46900.0,18.5918,18.6047,18.482,18.482,46900.0
2009-02-11 10:30:00,28.62,28.62,28.55,28.59,60400.0,18.482,18.482,18.4368,18.4626,60400.0
2009-02-11 10:35:00,28.59,28.64,28.57,28.58,46200.0,18.4626,18.4949,18.4497,18.4562,46200.0
2009-02-11 10:40:00,28.59,28.68,28.58,28.64,48400.0,18.4626,18.5207,18.4562,18.4949,48400.0
2009-02-11 10:45:00,28.63,28.71,28.61,28.71,56400.0,18.4884,18.5401,18.4755,18.5401,56400.0
2009-02-11 10:50:00,28.71,28.77,28.71,28.75,48100.0,18.5401,18.5789,18.5401,18.5659,48100.0
2009-02-11 10:55:00,28.75,28.8,28.72,28.8,55000.0,18.5659,18.5982,18.5466,18.5982,55000.0
2009-02-11 11:00:00,28.79,28.85,28.77,28.84,62700.0,18.5918,18.6305,18.5789,18.6241,62700.0
2009-02-11 11:05:00,28.84,28.89,28.8,28.82,40000.0,18.6241,18.6563,18.5982,18.6111,40000.0
2009-02-11 11:10:00,28.82,28.9,28.81,28.89,67900.0,18.6111,18.6628,18.6047,18.6563,67900.0
2009-02-11 11:15:00,28.89,28.94,28.85,28.86,61000.0,18.6563,18.6886,18.6305,18.637,61000.0
2009-02-11 11:20:00,28.88,28.93,28.87,28.91,62700.0,18.6499,18.6822,18.6434,18.6693,62700.0
2009-02-11 11:25:00,28.91,28.98,28.89,28.96,42000.0,18.6693,18.7145,18.6563,18.7015,42000.0
2009-02-11 11:30:00,28.95,29.03,28.93,28.93,51600.0,18.6951,18.7468,18.6822,18.6822,51600.0
2009-02-11 11:35:00,28.92,28.98,28.84,28.86,132700.0,18.6757,18.7145,18.6241,18.637,132700.0
2009-02-11 11:40:00,28.87,28.87,28.73,28.74,50700.0,18.6434,18.6434,18.553,18.5595,50700.0
2009-02-11 11:45:00,28.74,28.75,28.71,28.73,33300.0,18.5595,18.5659,18.5401,18.553,33300.0
2009-02-11 11:50:00,28.73,28.76,28.64,28.7,68500.0,18.553,18.5724,18.4949,18.5336,68500.0
2009-02-11 11:55:00,28.7,28.76,28.68,28.74,61400.0,18.5336,18.5724,18.5207,18.5595,61400.0
2009-02-11 12:00:00,28.74,28.79,28.73,28.79,44700.0,18.5595,18.5918,18.553,18.5918,44700.0
2009-02-11 12:05:00,28.79,28.85,28.75,28.84,52600.0,18.5918,18.6305,18.5659,18.6241,52600.0
2009-02-11 12:10:00,28.84,28.85,28.75,28.75,44600.0,18.6241,18.6305,18.5659,18.5659,44600.0
2009-02-11 12:15:00,28.75,28.75,28.68,28.71,47400.0,18.5659,18.5659,18.5207,18.5401,47400.0
2009-02-11 12:20:00,28.71,28.74,28.68,28.73,59200.0,18.5401,18.5595,18.5207,18.553,59200.0
2009-02-11 12:25:00,28.73,28.76,28.7,28.75,45200.0,18.553,18.5724,18.5336,18.5659,45200.0
2009-02-11 12:30:00,28.75,28.75,28.68,28.7,43700.0,18.5659,18.5659,18.5207,18.5336,43700.0
2009-02-11 12:35:00,28.7,28.8,28.69,28.8,68000.0,18.5336,18.5982,18.5272,18.5982,68000.0
2009-02-11 12:40:00,28.8,28.87,28.7,28.7,52500.0,18.5982,18.6434,18.5336,18.5336,52500.0
2009-02-11 12:45:00,28.7,28.79,28.7,28.78,33000.0,18.5336,18.5918,18.5336,18.5853,33000.0
2009-02-11 12:50:00,28.78,28.8,28.78,28.8,9400.0,18.5853,18.5982,18.5853,18.5982,9400.0
2009-02-11 12:55:00,28.8,28.8,28.7,28.73,43500.0,18.5982,18.5982,18.5336,18.553,43500.0
2009-02-11 13:00:00,28.74,28.82,28.73,28.81,47100.0,18.5595,18.6111,18.553,18.6047,47100.0
2009-02-11 13:05:00,28.81,28.82,28.73,28.73,19100.0,18.6047,18.6111,18.553,18.553,19100.0
2009-02-11 13:10:00,28.73,28.86,28.73,28.85,62500.0,18.553,18.637,18.553,18.6305,62500.0
2009-02-11 13:15:00,28.86,28.86,28.85,28.85,26700.0,18.637,18.637,18.6305,18.6305,26700.0
2009-02-11 13:20:00,28.85,28.86,28.72,28.75,57800.0,18.6305,18.637,18.5466,18.5659,57800.0
2009-02-11 13:25:00,28.75,28.77,28.72,28.74,26800.0,18.5659,18.5789,18.5466,18.5595,26800.0
2009-02-11 13:30:00,28.74,28.74,28.7,28.7,38100.0,18.5595,18.5595,18.5336,18.5336,38100.0
2009-02-11 13:35:00,28.7,28.72,28.69,28.7,37400.0,18.5336,18.5466,18.5272,18.5336,37400.0
2009-02-11 13:40:00,28.69,28.71,28.67,28.7,58800.0,18.5272,18.5401,18.5143,18.5336,58800.0
2009-02-11 13:45:00,28.7,28.72,28.67,28.67,49300.0,18.5336,18.5466,18.5143,18.5143,49300.0
2009-02-11 13:50:00,28.67,28.69,28.64,28.66,54700.0,18.5143,18.5272,18.4949,18.5078,54700.0
2009-02-11 13:55:00,28.66,28.67,28.63,28.64,33200.0,18.5078,18.5143,18.4884,18.4949,33200.0
2009-02-11 14:00:00,28.64,28.68,28.55,28.55,90200.0,18.4949,18.5207,18.4368,18.4368,90200.0
2009-02-11 14:05:00,28.55,28.58,28.5,28.53,81600.0,18.4368,18.4562,18.4045,18.4239,81600.0
2009-02-11 14:10:00,28.54,28.55,28.42,28.44,67500.0,18.4303,18.4368,18.3528,18.3657,67500.0
2009-02-11 14:15:00,28.44,28.5,28.37,28.49,61200.0,18.3657,18.4045,18.3205,18.398,61200.0
2009-02-11 14:20:00,28.49,28.55,28.46,28.54,38100.0,18.398,18.4368,18.3787,18.4303,38100.0
2009-02-11 14:25:00,28.56,28.65,28.56,28.63,49100.0,18.4432,18.5014,18.4432,18.4884,49100.0
2009-02-11 14:30:00,28.62,28.69,28.6,28.65,37200.0,18.482,18.5272,18.4691,18.5014,37200.0
2009-02-11 14:35:00,28.66,28.75,28.66,28.71,41300.0,18.5078,18.5659,18.5078,18.5401,41300.0
2009-02-11 14:40:00,28.7,28.71,28.64,28.66,39400.0,18.5336,18.5401,18.4949,18.5078,39400.0
2009-02-11 14:45:00,28.66,28.66,28.53,28.53,78200.0,18.5078,18.5078,18.4239,18.4239,78200.0
2009-02-11 14:50:00,28.53,28.68,28.52,28.52,130100.0,18.4239,18.5207,18.4174,18.4174,130100.0
2009-02-11 14:55:00,28.53,28.71,28.53,28.68,128100.0,18.4239,18.5401,18.4239,18.5207,128100.0
2009-02-11 15:00:00,28.68,28.73,28.61,28.62,68500.0,18.5207,18.553,18.4755,18.482,68500.0
2009-02-11 15:05:00,28.63,28.79,28.63,28.66,73400.0,18.4884,18.5918,18.4884,18.5078,73400.0
2009-02-11 15:10:00,28.66,28.81,28.65,28.81,40300.0,18.5078,18.6047,18.5014,18.6047,40300.0
2009-02-11 15:15:00,28.8,28.86,28.71,28.72,59100.0,18.5982,18.637,18.5401,18.5466,59100.0
2009-02-11 15:20:00,28.72,28.73,28.65,28.68,56600.0,18.5466,18.553,18.5014,18.5207,56600.0
2009-02-11 15:25:00,28.68,28.68,28.63,28.63,59600.0,18.5207,18.5207,18.4884,18.4884,59600.0
2009-02-11 15:30:00,28.64,28.68,28.47,28.48,103300.0,18.4949,18.5207,18.3851,18.3916,103300.0
2009-02-11 15:35:00,28.47,28.59,28.47,28.56,61300.0,18.3851,18.4626,18.3851,18.4432,61300.0
2009-02-11 15:40:00,28.55,28.59,28.47,28.57,67900.0,18.4368,18.4626,18.3851,18.4497,67900.0
2009-02-11 15:45:00,28.56,28.64,28.55,28.59,54300.0,18.4432,18.4949,18.4368,18.4626,54300.0
2009-02-11 15:50:00,28.6,28.6,28.45,28.48,115300.0,18.4691,18.4691,18.3722,18.3916,115300.0
2009-02-11 15:55:00,28.48,28.5,28.4,28.45,243500.0,18.3916,18.4045,18.3399,18.3722,243500.0
2009-02-12 09:30:00,29.61,29.61,27.6,27.76,101800.0,19.1213,19.1213,17.8233,17.9266,101800.0
2009-02-12 09:35:00,27.76,28.47,27.71,28.11,110900.0,17.9266,18.3851,17.8943,18.1526,110900.0
2009-02-12 09:40:00,28.13,28.46,27.75,27.85,98600.0,18.1656,18.3787,17.9202,17.9847,98600.0
2009-02-12 09:45:00,27.82,27.99,27.65,27.69,68800.0,17.9654,18.0751,17.8556,17.8814,68800.0
2009-02-12 09:50:00,27.7,27.9,27.67,27.76,86900.0,17.8879,18.017,17.8685,17.9266,86900.0
2009-02-12 09:55:00,27.76,27.83,27.73,27.83,49400.0,17.9266,17.9718,17.9072,17.9718,49400.0
2009-02-12 10:00:00,27.84,27.88,27.76,27.86,43500.0,17.9783,18.0041,17.9266,17.9912,43500.0
2009-02-12 10:05:00,27.85,28.18,27.85,28.18,82300.0,17.9847,18.1978,17.9847,18.1978,82300.0
2009-02-12 10:10:00,28.17,28.17,27.91,28.04,38300.0,18.1914,18.1914,18.0235,18.1074,38300.0
2009-02-12 10:15:00,28.03,28.14,28.03,28.08,51000.0,18.101,18.172,18.101,18.1333,51000.0
2009-02-12 10:20:00,28.08,28.11,27.98,28.08,47900.0,18.1333,18.1526,18.0687,18.1333,47900.0
2009-02-12 10:25:00,28.08,28.19,28.01,28.17,40700.0,18.1333,18.2043,18.0881,18.1914,40700.0
2009-02-12 10:30:00,28.18,28.22,28.02,28.03,59600.0,18.1978,18.2237,18.0945,18.101,59600.0
2009-02-12 10:35:00,28.02,28.1,28.0,28.09,68700.0,18.0945,18.1462,18.0816,18.1397,68700.0
2009-02-12 10:40:00,28.1,28.46,28.09,28.46,141100.0,18.1462,18.3787,18.1397,18.3787,141100.0
2009-02-12 10:45:00,28.46,28.79,28.44,28.76,131500.0,18.3787,18.5918,18.3657,18.5724,131500.0
2009-02-12 10:50:00,28.77,28.79,28.55,28.57,200400.0,18.5789,18.5918,18.4368,18.4497,200400.0
2009-02-12 10:55:00,28.57,28.57,28.38,28.55,72700.0,18.4497,18.4497,18.327,18.4368,72700.0
2009-02-12 11:00:00,28.54,28.59,28.45,28.5,95100.0,18.4303,18.4626,18.3722,18.4045,95100.0
2009-02-12 11:05:00,28.49,28.54,28.42,28.45,127800.0,18.398,18.4303,18.3528,18.3722,127800.0
2009-02-12 11:10:00,28.45,28.45,28.39,28.42,83700.0,18.3722,18.3722,18.3335,18.3528,83700.0
2009-02-12 11:15:00,28.43,28.45,28.34,28.35,76100.0,18.3593,18.3722,18.3012,18.3076,76100.0
2009-02-12 11:20:00,28.36,28.5,28.35,28.46,74100.0,18.3141,18.4045,18.3076,18.3787,74100.0
2009-02-12 11:25:00,28.46,28.57,28.46,28.53,86200.0,18.3787,18.4497,18.3787,18.4239,86200.0
2009-02-12 11:30:00,28.52,28.56,28.45,28.53,155800.0,18.4174,18.4432,18.3722,18.4239,155800.0
2009-02-12 11:35:00,28.52,28.64,28.5,28.53,305800.0,18.4174,18.4949,18.4045,18.4239,305800.0
2009-02-12 11:40:00,28.53,28.65,28.52,28.61,79000.0,18.4239,18.5014,18.4174,18.4755,79000.0
2009-02-12 11:45:00,28.62,28.72,28.62,28.68,48900.0,18.482,18.5466,18.482,18.5207,48900.0
2009-02-12 11:50:00,28.67,28.72,28.64,28.67,91300.0,18.5143,18.5466,18.4949,18.5143,91300.0
2009-02-12 11:55:00,28.66,28.76,28.59,28.7,97200.0,18.5078,18.5724,18.4626,18.5336,97200.0
2009-02-12 12:00:00,28.67,28.89,28.66,28.86,78100.0,18.5143,18.6563,18.5078,18.637,78100.0
2009-02-12 12:05:00,28.85,28.91,28.74,28.76,80400.0,18.6305,18.6693,18.5595,18.5724,80400.0
2009-02-12 12:10:00,28.76,28.79,28.71,28.78,79300.0,18.5724,18.5918,18.5401,18.5853,79300.0
2009-02-12 12:15:00,28.78,28.81,28.76,28.77,55800.0,18.5853,18.6047,18.5724,18.5789,55800.0
2009-02-12 12:20:00,28.77,28.79,28.65,28.68,34900.0,18.5789,18.5918,18.5014,18.5207,34900.0
2009-02-12 12:25:00,28.69,28.82,28.68,28.7,53700.0,18.5272,18.6111,18.5207,18.5336,53700.0
2009-02-12 12:30:00,28.71,28.74,28.67,28.71,75700.0,18.5401,18.5595,18.5143,18.5401,75700.0
2009-02-12 12:35:00,28.72,28.78,28.7,28.72,70700.0,18.5466,18.5853,18.5336,18.5466,70700.0
2009-02-12 12:40:00,28.71,28.75,28.68,28.69,75000.0,18.5401,18.5659,18.5207,18.5272,75000.0
2009-02-12 12:45:00,28.69,28.75,28.66,28.74,60700.0,18.5272,18.5659,18.5078,18.5595,60700.0
2009-02-12 12:50:00,28.73,28.75,28.73,28.75,51600.0,18.553,18.5659,18.553,18.5659,51600.0
2009-02-12 12:55:00,28.74,28.75,28.71,28.71,63000.0,18.5595,18.5659,18.5401,18.5401,63000.0
2009-02-12 13:00:00,28.71,28.74,28.66,28.67,44600.0,18.5401,18.5595,18.5078,18.5143,44600.0
2009-02-12 13:05:00,28.67,28.68,28.63,28.67,47800.0,18.5143,18.5207,18.4884,18.5143,47800.0
2009-02-12 13:10:00,28.66,28.74,28.62,28.65,88300.0,18.5078,18.5595,18.482,18.5014,88300.0
2009-02-12 13:15:00,28.66,28.67,28.44,28.52,146200.0,18.5078,18.5143,18.3657,18.4174,146200.0
2009-02-12 13:20:00,28.51,28.6,28.51,28.56,33600.0,18.411,18.4691,18.411,18.4432,33600.0
2009-02-12 13:25:00,28.55,28.63,28.53,28.62,29600.0,18.4368,18.4884,18.4239,18.482,29600.0
2009-02-12 13:30:00,28.62,28.67,28.62,28.64,28300.0,18.482,18.5143,18.482,18.4949,28300.0
2009-02-12 13:35:00,28.63,28.65,28.45,28.52,57000.0,18.4884,18.5014,18.3722,18.4174,57000.0
2009-02-12 13:40:00,28.51,28.6,28.45,28.58,47400.0,18.411,18.4691,18.3722,18.4562,47400.0
2009-02-12 13:45:00,28.57,28.6,28.55,28.59,48500.0,18.4497,18.4691,18.4368,18.4626,48500.0
2009-02-12 13:50:00,28.59,28.61,28.53,28.55,46100.0,18.4626,18.4755,18.4239,18.4368,46100.0
2009-02-12 13:55:00,28.57,28.57,28.46,28.51,51800.0,18.4497,18.4497,18.3787,18.411,51800.0
2009-02-12 14:00:00,28.52,28.54,28.43,28.46,60100.0,18.4174,18.4303,18.3593,18.3787,60100.0
2009-02-12 14:05:00,28.47,28.58,28.46,28.49,73100.0,18.3851,18.4562,18.3787,18.398,73100.0
2009-02-12 14:10:00,28.5,28.53,28.47,28.5,52200.0,18.4045,18.4239,18.3851,18.4045,52200.0
2009-02-12 14:15:00,28.5,28.77,28.5,28.75,107900.0,18.4045,18.5789,18.4045,18.5659,107900.0
2009-02-12 14:20:00,28.76,28.78,28.64,28.7,32200.0,18.5724,18.5853,18.4949,18.5336,32200.0
2009-02-12 14:25:00,28.7,28.76,28.68,28.71,46600.0,18.5336,18.5724,18.5207,18.5401,46600.0
2009-02-12 14:30:00,28.71,28.76,28.68,28.68,39900.0,18.5401,18.5724,18.5207,18.5207,39900.0
2009-02-12 14:35:00,28.68,28.69,28.58,28.67,70600.0,18.5207,18.5272,18.4562,18.5143,70600.0
2009-02-12 14:40:00,28.67,28.69,28.6,28.67,56500.0,18.5143,18.5272,18.4691,18.5143,56500.0
2009-02-12 14:45:00,28.68,28.68,28.56,28.64,73900.0,18.5207,18.5207,18.4432,18.4949,73900.0
2009-02-12 14:50:00,28.63,28.65,28.55,28.59,78000.0,18.4884,18.5014,18.4368,18.4626,78000.0
2009-02-12 14:55:00,28.59,28.62,28.59,28.6,53600.0,18.4626,18.482,18.4626,18.4691,53600.0
2009-02-12 15:00:00,28.6,28.63,28.59,28.61,83900.0,18.4691,18.4884,18.4626,18.4755,83900.0
2009-02-12 15:05:00,28.6,28.86,28.59,28.86,105100.0,18.4691,18.637,18.4626,18.637,105100.0
2009-02-12 15:10:00,28.87,29.14,28.85,29.08,236900.0,18.6434,18.8178,18.6305,18.779,236900.0
2009-02-12 15:15:00,29.08,29.25,29.07,29.23,130400.0,18.779,18.8888,18.7726,18.8759,130400.0
2009-02-12 15:20:00,29.22,29.22,28.98,29.13,126300.0,18.8694,18.8694,18.7145,18.8113,126300.0
2009-02-12 15:25:00,29.13,29.42,29.13,29.4,115700.0,18.8113,18.9986,18.8113,18.9857,115700.0
2009-02-12 15:30:00,29.4,29.43,29.29,29.3,118300.0,18.9857,19.0051,18.9147,18.9211,118300.0
2009-02-12 15:35:00,29.29,29.3,28.99,29.0,219300.0,18.9147,18.9211,18.7209,18.7274,219300.0
2009-02-12 15:40:00,29.0,29.18,28.97,29.17,199600.0,18.7274,18.8436,18.708,18.8372,199600.0
2009-02-12 15:45:00,29.17,29.2,28.98,28.98,163300.0,18.8372,18.8565,18.7145,18.7145,163300.0
2009-02-12 15:50:00,28.98,29.16,28.95,29.13,247600.0,18.7145,18.8307,18.6951,18.8113,247600.0
2009-02-12 15:55:00,29.14,29.25,29.09,29.24,193200.0,18.8178,18.8888,18.7855,18.8824,193200.0
2009-02-13 09:30:00,28.96,29.0,28.93,28.98,55100.0,18.7015,18.7274,18.6822,18.7145,55100.0
2009-02-13 09:35:00,28.97,29.12,28.97,29.0,81600.0,18.708,18.8049,18.708,18.7274,81600.0
2009-02-13 09:40:00,28.99,29.15,28.99,29.11,47900.0,18.7209,18.8242,18.7209,18.7984,47900.0
2009-02-13 09:45:00,29.1,29.13,29.06,29.09,27300.0,18.792,18.8113,18.7661,18.7855,27300.0
2009-02-13 09:50:00,29.09,29.15,29.07,29.14,44500.0,18.7855,18.8242,18.7726,18.8178,44500.0
2009-02-13 09:55:00,29.15,29.4,29.12,29.38,129100.0,18.8242,18.9857,18.8049,18.9728,129100.0
2009-02-13 10:00:00,29.39,29.46,29.35,29.43,70800.0,18.9792,19.0244,18.9534,19.0051,70800.0
2009-02-13 10:05:00,29.42,29.43,29.32,29.38,69400.0,18.9986,19.0051,18.934,18.9728,69400.0
2009-02-13 10:10:00,29.38,29.44,29.37,29.44,38400.0,18.9728,19.0115,18.9663,19.0115,38400.0
2009-02-13 10:15:00,29.43,29.44,29.26,29.28,46400.0,19.0051,19.0115,18.8953,18.9082,46400.0
2009-02-13 10:20:00,29.28,29.48,29.28,29.48,32100.0,18.9082,19.0373,18.9082,19.0373,32100.0
2009-02-13 10:25:00,29.48,29.52,29.47,29.52,37100.0,19.0373,19.0632,19.0309,19.0632,37100.0
2009-02-13 10:30:00,29.52,29.65,29.51,29.6,103200.0,19.0632,19.1471,19.0567,19.1148,103200.0
2009-02-13 10:35:00,29.6,29.69,29.56,29.6,164300.0,19.1148,19.173,19.089,19.1148,164300.0
2009-02-13 10:40:00,29.6,29.62,29.56,29.57,54700.0,19.1148,19.1278,19.089,19.0955,54700.0
2009-02-13 10:45:00,29.56,29.57,29.42,29.43,50200.0,19.089,19.0955,18.9986,19.0051,50200.0
2009-02-13 10:50:00,29.42,29.54,29.42,29.51,101800.0,18.9986,19.0761,18.9986,19.0567,101800.0
2009-02-13 10:55:00,29.5,29.65,29.49,29.57,51400.0,19.0503,19.1471,19.0438,19.0955,51400.0
2009-02-13 11:00:00,29.56,29.56,29.4,29.41,29100.0,19.089,19.089,18.9857,18.9921,29100.0
2009-02-13 11:05:00,29.41,29.54,29.4,29.53,25300.0,18.9921,19.0761,18.9857,19.0696,25300.0
2009-02-13 11:10:00,29.53,29.56,29.47,29.47,31200.0,19.0696,19.089,19.0309,19.0309,31200.0
2009-02-13 11:15:00,29.47,29.51,29.45,29.5,30600.0,19.0309,19.0567,19.018,19.0503,30600.0
2009-02-13 11:20:00,29.5,29.51,29.42,29.46,31900.0,19.0503,19.0567,18.9986,19.0244,31900.0
2009-02-13 11:25:00,29.45,29.46,29.41,29.45,27500.0,19.018,19.0244,18.9921,19.018,27500.0
2009-02-13 11:30:00,29.45,29.47,29.43,29.47,25800.0,19.018,19.0309,19.0051,19.0309,25800.0
2009-02-13 11:35:00,29.47,29.51,29.45,29.49,47400.0,19.0309,19.0567,19.018,19.0438,47400.0
2009-02-13 11:40:00,29.49,29.53,29.39,29.42,55800.0,19.0438,19.0696,18.9792,18.9986,55800.0
2009-02-13 11:45:00,29.42,29.43,29.36,29.39,47400.0,18.9986,19.0051,18.9599,18.9792,47400.0
2009-02-13 11:50:00,29.38,29.39,29.35,29.39,24700.0,18.9728,18.9792,18.9534,18.9792,24700.0
2009-02-13 11:55:00,29.38,29.45,29.38,29.4,45000.0,18.9728,19.018,18.9728,18.9857,45000.0
2009-02-13 12:00:00,29.4,29.46,29.39,29.43,34700.0,18.9857,19.0244,18.9792,19.0051,34700.0
2009-02-13 12:05:00,29.42,29.44,29.39,29.41,29500.0,18.9986,19.0115,18.9792,18.9921,29500.0
2009-02-13 12:10:00,29.41,29.42,29.36,29.42,35800.0,18.9921,18.9986,18.9599,18.9986,35800.0
2009-02-13 12:15:00,29.42,29.43,29.31,29.34,42900.0,18.9986,19.0051,18.9276,18.9469,42900.0
2009-02-13 12:20:00,29.34,29.41,29.33,29.41,38400.0,18.9469,18.9921,18.9405,18.9921,38400.0
2009-02-13 12:25:00,29.41,29.48,29.4,29.47,43900.0,18.9921,19.0373,18.9857,19.0309,43900.0
2009-02-13 12:30:00,29.48,29.54,29.48,29.5,36100.0,19.0373,19.0761,19.0373,19.0503,36100.0
2009-02-13 12:35:00,29.5,29.53,29.47,29.47,26200.0,19.0503,19.0696,19.0309,19.0309,26200.0
2009-02-13 12:40:00,29.47,29.49,29.39,29.39,26300.0,19.0309,19.0438,18.9792,18.9792,26300.0
2009-02-13 12:45:00,29.4,29.41,29.35,29.37,17900.0,18.9857,18.9921,18.9534,18.9663,17900.0
2009-02-13 12:50:00,29.38,29.38,29.27,29.3,41100.0,18.9728,18.9728,18.9017,18.9211,41100.0
2009-02-13 12:55:00,29.3,29.33,29.29,29.33,22800.0,18.9211,18.9405,18.9147,18.9405,22800.0
2009-02-13 13:00:00,29.33,29.34,29.29,29.33,78200.0,18.9405,18.9469,18.9147,18.9405,78200.0
2009-02-13 13:05:00,29.34,29.37,29.29,29.29,20100.0,18.9469,18.9663,18.9147,18.9147,20100.0
2009-02-13 13:10:00,29.29,29.31,29.26,29.31,27700.0,18.9147,18.9276,18.8953,18.9276,27700.0
2009-02-13 13:15:00,29.32,29.46,29.28,29.45,60500.0,18.934,19.0244,18.9082,19.018,60500.0
2009-02-13 13:20:00,29.45,29.46,29.34,29.34,12400.0,19.018,19.0244,18.9469,18.9469,12400.0
2009-02-13 13:25:00,29.34,29.38,29.34,29.38,12400.0,18.9469,18.9728,18.9469,18.9728,12400.0
2009-02-13 13:30:00,29.37,29.46,29.37,29.45,23700.0,18.9663,19.0244,18.9663,19.018,23700.0
2009-02-13 13:35:00,29.45,29.5,29.44,29.5,25100.0,19.018,19.0503,19.0115,19.0503,25100.0
2009-02-13 13:40:00,29.5,29.59,29.49,29.57,52400.0,19.0503,19.1084,19.0438,19.0955,52400.0
2009-02-13 13:45:00,29.57,29.64,29.52,29.61,52700.0,19.0955,19.1407,19.0632,19.1213,52700.0
2009-02-13 13:50:00,29.61,29.69,29.59,29.59,34600.0,19.1213,19.173,19.1084,19.1084,34600.0
2009-02-13 13:55:00,29.59,29.63,29.56,29.61,29500.0,19.1084,19.1342,19.089,19.1213,29500.0
2009-02-13 14:00:00,29.62,29.7,29.6,29.6,42400.0,19.1278,19.1794,19.1148,19.1148,42400.0
2009-02-13 14:05:00,29.61,29.61,29.5,29.54,49000.0,19.1213,19.1213,19.0503,19.0761,49000.0
2009-02-13 14:10:00,29.54,29.63,29.52,29.59,39900.0,19.0761,19.1342,19.0632,19.1084,39900.0
2009-02-13 14:15:00,29.6,29.61,29.5,29.6,54600.0,19.1148,19.1213,19.0503,19.1148,54600.0
2009-02-13 14:20:00,29.6,29.61,29.54,29.6,45700.0,19.1148,19.1213,19.0761,19.1148,45700.0
2009-02-13 14:25:00,29.6,29.65,29.52,29.53,51000.0,19.1148,19.1471,19.0632,19.0696,51000.0
2009-02-13 14:30:00,29.52,29.52,29.46,29.5,57100.0,19.0632,19.0632,19.0244,19.0503,57100.0
2009-02-13 14:35:00,29.51,29.59,29.49,29.59,48800.0,19.0567,19.1084,19.0438,19.1084,48800.0
2009-02-13 14:40:00,29.59,29.63,29.58,29.63,29000.0,19.1084,19.1342,19.1019,19.1342,29000.0
2009-02-13 14:45:00,29.62,29.65,29.57,29.63,69200.0,19.1278,19.1471,19.0955,19.1342,69200.0
2009-02-13 14:50:00,29.62,29.68,29.57,29.66,68300.0,19.1278,19.1665,19.0955,19.1536,68300.0
2009-02-13 14:55:00,29.66,29.68,29.6,29.61,53000.0,19.1536,19.1665,19.1148,19.1213,53000.0
2009-02-13 15:00:00,29.61,29.62,29.54,29.59,62800.0,19.1213,19.1278,19.0761,19.1084,62800.0
2009-02-13 15:05:00,29.58,29.59,29.43,29.46,58800.0,19.1019,19.1084,19.0051,19.0244,58800.0
2009-02-13 15:10:00,29.47,29.47,29.37,29.39,59800.0,19.0309,19.0309,18.9663,18.9792,59800.0
2009-02-13 15:15:00,29.39,29.39,29.33,29.34,68200.0,18.9792,18.9792,18.9405,18.9469,68200.0
2009-02-13 15:20:00,29.34,29.44,29.34,29.42,82400.0,18.9469,19.0115,18.9469,18.9986,82400.0
2009-02-13 15:25:00,29.43,29.51,29.41,29.5,53800.0,19.0051,19.0567,18.9921,19.0503,53800.0
2009-02-13 15:30:00,29.5,29.6,29.5,29.57,77000.0,19.0503,19.1148,19.0503,19.0955,77000.0
2009-02-13 15:35:00,29.56,29.57,29.48,29.56,98100.0,19.089,19.0955,19.0373,19.089,98100.0
2009-02-13 15:40:00,29.56,29.66,29.52,29.64,100200.0,19.089,19.1536,19.0632,19.1407,100200.0
2009-02-13 15:45:00,29.64,29.68,29.54,29.66,117400.0,19.1407,19.1665,19.0761,19.1536,117400.0
2009-02-13 15:50:00,29.66,29.69,29.49,29.49,155700.0,19.1536,19.173,19.0438,19.0438,155700.0
2009-02-13 15:55:00,29.49,29.5,29.3,29.3,215600.0,19.0438,19.0503,18.9211,18.9211,215600.0
2009-02-17 09:30:00,28.59,28.96,27.84,28.18,96200.0,18.4626,18.7015,17.9783,18.1978,96200.0
2009-02-17 09:35:00,28.17,28.47,28.15,28.41,102200.0,18.1914,18.3851,18.1785,18.3464,102200.0
2009-02-17 09:40:00,28.41,28.5,28.4,28.45,72200.0,18.3464,18.4045,18.3399,18.3722,72200.0
2009-02-17 09:45:00,28.44,28.45,28.35,28.39,109800.0,18.3657,18.3722,18.3076,18.3335,109800.0
2009-02-17 09:50:00,28.38,28.39,28.3,28.34,84900.0,18.327,18.3335,18.2753,18.3012,84900.0
2009-02-17 09:55:00,28.34,28.37,28.28,28.28,57000.0,18.3012,18.3205,18.2624,18.2624,57000.0
2009-02-17 10:00:00,28.27,28.37,28.27,28.33,51500.0,18.256,18.3205,18.256,18.2947,51500.0
2009-02-17 10:05:00,28.33,28.48,28.33,28.45,73800.0,18.2947,18.3916,18.2947,18.3722,73800.0
2009-02-17 10:10:00,28.45,28.46,28.39,28.42,37500.0,18.3722,18.3787,18.3335,18.3528,37500.0
2009-02-17 10:15:00,28.41,28.42,28.25,28.25,36600.0,18.3464,18.3528,18.243,18.243,36600.0
2009-02-17 10:20:00,28.26,28.38,28.23,28.37,33700.0,18.2495,18.327,18.2301,18.3205,33700.0
2009-02-17 10:25:00,28.37,28.37,28.29,28.31,41100.0,18.3205,18.3205,18.2689,18.2818,41100.0
2009-02-17 10:30:00,28.3,28.41,28.3,28.36,64500.0,18.2753,18.3464,18.2753,18.3141,64500.0
2009-02-17 10:35:00,28.36,28.38,28.24,28.25,49900.0,18.3141,18.327,18.2366,18.243,49900.0
2009-02-17 10:40:00,28.26,28.3,28.19,28.3,55100.0,18.2495,18.2753,18.2043,18.2753,55100.0
2009-02-17 10:45:00,28.3,28.34,28.26,28.26,42500.0,18.2753,18.3012,18.2495,18.2495,42500.0
2009-02-17 10:50:00,28.27,28.43,28.26,28.43,65400.0,18.256,18.3593,18.2495,18.3593,65400.0
2009-02-17 10:55:00,28.43,28.47,28.39,28.39,51300.0,18.3593,18.3851,18.3335,18.3335,51300.0
2009-02-17 11:00:00,28.39,28.39,28.27,28.36,46400.0,18.3335,18.3335,18.256,18.3141,46400.0
2009-02-17 11:05:00,28.36,28.39,28.23,28.25,34700.0,18.3141,18.3335,18.2301,18.243,34700.0
2009-02-17 11:10:00,28.25,28.45,28.25,28.4,47000.0,18.243,18.3722,18.243,18.3399,47000.0
2009-02-17 11:15:00,28.4,28.42,28.33,28.34,37900.0,18.3399,18.3528,18.2947,18.3012,37900.0
2009-02-17 11:20:00,28.35,28.42,28.33,28.38,40400.0,18.3076,18.3528,18.2947,18.327,40400.0
2009-02-17 11:25:00,28.38,28.38,28.26,28.27,33300.0,18.327,18.327,18.2495,18.256,33300.0
2009-02-17 11:30:00,28.27,28.27,28.2,28.23,76000.0,18.256,18.256,18.2108,18.2301,76000.0
2009-02-17 11:35:00,28.24,28.24,28.16,28.24,55500.0,18.2366,18.2366,18.1849,18.2366,55500.0
2009-02-17 11:40:00,28.24,28.36,28.24,28.35,33600.0,18.2366,18.3141,18.2366,18.3076,33600.0
2009-02-17 11:45:00,28.35,28.36,28.31,28.34,96300.0,18.3076,18.3141,18.2818,18.3012,96300.0
2009-02-17 11:50:00,28.34,28.35,28.32,28.35,65000.0,18.3012,18.3076,18.2883,18.3076,65000.0
2009-02-17 11:55:00,28.35,28.43,28.31,28.42,69900.0,18.3076,18.3593,18.2818,18.3528,69900.0
2009-02-17 12:00:00,28.41,28.53,28.41,28.44,73700.0,18.3464,18.4239,18.3464,18.3657,73700.0
2009-02-17 12:05:00,28.44,28.44,28.41,28.41,28300.0,18.3657,18.3657,18.3464,18.3464,28300.0
2009-02-17 12:10:00,28.4,28.43,28.38,28.43,43500.0,18.3399,18.3593,18.327,18.3593,43500.0
2009-02-17 12:15:00,28.43,28.46,28.4,28.41,28700.0,18.3593,18.3787,18.3399,18.3464,28700.0
2009-02-17 12:20:00,28.41,28.41,28.35,28.35,43600.0,18.3464,18.3464,18.3076,18.3076,43600.0
2009-02-17 12:25:00,28.36,28.45,28.33,28.43,38900.0,18.3141,18.3722,18.2947,18.3593,38900.0
2009-02-17 12:30:00,28.44,28.51,28.44,28.45,38200.0,18.3657,18.411,18.3657,18.3722,38200.0
2009-02-17 12:35:00,28.44,28.51,28.4,28.51,44900.0,18.3657,18.411,18.3399,18.411,44900.0
2009-02-17 12:40:00,28.52,28.58,28.52,28.58,33400.0,18.4174,18.4562,18.4174,18.4562,33400.0
2009-02-17 12:45:00,28.59,28.6,28.47,28.5,25400.0,18.4626,18.4691,18.3851,18.4045,25400.0
2009-02-17 12:50:00,28.5,28.5,28.44,28.5,12400.0,18.4045,18.4045,18.3657,18.4045,12400.0
2009-02-17 12:55:00,28.5,28.55,28.5,28.52,15100.0,18.4045,18.4368,18.4045,18.4174,15100.0
2009-02-17 13:00:00,28.54,28.55,28.48,28.48,43900.0,18.4303,18.4368,18.3916,18.3916,43900.0
2009-02-17 13:05:00,28.48,28.5,28.45,28.49,29500.0,18.3916,18.4045,18.3722,18.398,29500.0
2009-02-17 13:10:00,28.5,28.57,28.46,28.57,39500.0,18.4045,18.4497,18.3787,18.4497,39500.0
2009-02-17 13:15:00,28.57,28.6,28.54,28.55,37100.0,18.4497,18.4691,18.4303,18.4368,37100.0
2009-02-17 13:20:00,28.55,28.55,28.46,28.47,34600.0,18.4368,18.4368,18.3787,18.3851,34600.0
2009-02-17 13:25:00,28.47,28.53,28.47,28.53,34600.0,18.3851,18.4239,18.3851,18.4239,34600.0
2009-02-17 13:30:00,28.53,28.58,28.49,28.58,52100.0,18.4239,18.4562,18.398,18.4562,52100.0
2009-02-17 13:35:00,28.59,28.63,28.55,28.6,50100.0,18.4626,18.4884,18.4368,18.4691,50100.0
2009-02-17 13:40:00,28.6,28.68,28.56,28.68,56400.0,18.4691,18.5207,18.4432,18.5207,56400.0
2009-02-17 13:45:00,28.67,28.79,28.67,28.79,79200.0,18.5143,18.5918,18.5143,18.5918,79200.0
2009-02-17 13:50:00,28.78,28.79,28.64,28.65,50900.0,18.5853,18.5918,18.4949,18.5014,50900.0
2009-02-17 13:55:00,28.64,28.66,28.62,28.65,40400.0,18.4949,18.5078,18.482,18.5014,40400.0
2009-02-17 14:00:00,28.65,28.66,28.61,28.66,24500.0,18.5014,18.5078,18.4755,18.5078,24500.0
2009-02-17 14:05:00,28.66,28.7,28.65,28.7,72200.0,18.5078,18.5336,18.5014,18.5336,72200.0
2009-02-17 14:10:00,28.69,28.74,28.68,28.74,40200.0,18.5272,18.5595,18.5207,18.5595,40200.0
2009-02-17 14:15:00,28.74,28.77,28.72,28.75,25100.0,18.5595,18.5789,18.5466,18.5659,25100.0
2009-02-17 14:20:00,28.75,28.78,28.66,28.66,27300.0,18.5659,18.5853,18.5078,18.5078,27300.0
2009-02-17 14:25:00,28.65,28.67,28.6,28.62,29400.0,18.5014,18.5143,18.4691,18.482,29400.0
2009-02-17 14:30:00,28.62,28.72,28.6,28.69,35500.0,18.482,18.5466,18.4691,18.5272,35500.0
2009-02-17 14:35:00,28.7,28.84,28.69,28.79,44900.0,18.5336,18.6241,18.5272,18.5918,44900.0
2009-02-17 14:40:00,28.79,28.79,28.72,28.77,48700.0,18.5918,18.5918,18.5466,18.5789,48700.0
2009-02-17 14:45:00,28.77,28.78,28.65,28.65,35200.0,18.5789,18.5853,18.5014,18.5014,35200.0
2009-02-17 14:50:00,28.65,28.72,28.63,28.63,53800.0,18.5014,18.5466,18.4884,18.4884,53800.0
2009-02-17 14:55:00,28.63,28.75,28.62,28.74,92300.0,18.4884,18.5659,18.482,18.5595,92300.0
2009-02-17 15:00:00,28.73,28.74,28.61,28.65,45400.0,18.553,18.5595,18.4755,18.5014,45400.0
2009-02-17 15:05:00,28.65,28.76,28.63,28.74,53400.0,18.5014,18.5724,18.4884,18.5595,53400.0
2009-02-17 15:10:00,28.75,28.79,28.69,28.77,69600.0,18.5659,18.5918,18.5272,18.5789,69600.0
2009-02-17 15:15:00,28.77,28.89,28.7,28.71,106900.0,18.5789,18.6563,18.5336,18.5401,106900.0
2009-02-17 15:20:00,28.7,28.81,28.69,28.81,80300.0,18.5336,18.6047,18.5272,18.6047,80300.0
2009-02-17 15:25:00,28.81,28.86,28.77,28.85,164900.0,18.6047,18.637,18.5789,18.6305,164900.0
2009-02-17 15:30:00,28.85,29.15,28.85,29.12,172900.0,18.6305,18.8242,18.6305,18.8049,172900.0
2009-02-17 15:35:00,29.12,29.15,28.99,29.03,152100.0,18.8049,18.8242,18.7209,18.7468,152100.0
2009-02-17 15:40:00,29.03,29.03,28.79,28.82,167100.0,18.7468,18.7468,18.5918,18.6111,167100.0
2009-02-17 15:45:00,28.83,28.92,28.77,28.77,133700.0,18.6176,18.6757,18.5789,18.5789,133700.0
2009-02-17 15:50:00,28.77,28.82,28.72,28.72,130500.0,18.5789,18.6111,18.5466,18.5466,130500.0
2009-02-17 15:55:00,28.72,28.75,28.6,28.63,231200.0,18.5466,18.5659,18.4691,18.4884,231200.0
2009-02-18 09:30:00,28.63,28.76,28.57,28.74,60900.0,18.4884,18.5724,18.4497,18.5595,60900.0
2009-02-18 09:35:00,28.72,28.85,28.71,28.83,23800.0,18.5466,18.6305,18.5401,18.6176,23800.0
2009-02-18 09:40:00,28.83,28.94,28.8,28.93,26400.0,18.6176,18.6886,18.5982,18.6822,26400.0
2009-02-18 09:45:00,28.92,28.93,28.87,28.89,74700.0,18.6757,18.6822,18.6434,18.6563,74700.0
2009-02-18 09:50:00,28.89,28.9,28.76,28.77,45400.0,18.6563,18.6628,18.5724,18.5789,45400.0
2009-02-18 09:55:00,28.77,28.83,28.63,28.63,34500.0,18.5789,18.6176,18.4884,18.4884,34500.0
2009-02-18 10:00:00,28.65,28.66,28.54,28.54,37400.0,18.5014,18.5078,18.4303,18.4303,37400.0
2009-02-18 10:05:00,28.55,28.56,28.48,28.48,39000.0,18.4368,18.4432,18.3916,18.3916,39000.0
2009-02-18 10:10:00,28.48,28.5,28.41,28.44,33400.0,18.3916,18.4045,18.3464,18.3657,33400.0
2009-02-18 10:15:00,28.45,28.54,28.43,28.47,34400.0,18.3722,18.4303,18.3593,18.3851,34400.0
2009-02-18 10:20:00,28.48,28.59,28.48,28.53,22800.0,18.3916,18.4626,18.3916,18.4239,22800.0
2009-02-18 10:25:00,28.52,28.52,28.4,28.41,22800.0,18.4174,18.4174,18.3399,18.3464,22800.0
2009-02-18 10:30:00,28.41,28.55,28.41,28.5,35200.0,18.3464,18.4368,18.3464,18.4045,35200.0
2009-02-18 10:35:00,28.5,28.58,28.5,28.5,47400.0,18.4045,18.4562,18.4045,18.4045,47400.0
2009-02-18 10:40:00,28.51,28.56,28.5,28.5,43900.0,18.411,18.4432,18.4045,18.4045,43900.0
2009-02-18 10:45:00,28.5,28.58,28.47,28.52,64000.0,18.4045,18.4562,18.3851,18.4174,64000.0
2009-02-18 10:50:00,28.53,28.55,28.47,28.54,69600.0,18.4239,18.4368,18.3851,18.4303,69600.0
2009-02-18 10:55:00,28.52,28.59,28.47,28.58,49500.0,18.4174,18.4626,18.3851,18.4562,49500.0
2009-02-18 11:00:00,28.56,28.59,28.53,28.59,36200.0,18.4432,18.4626,18.4239,18.4626,36200.0
2009-02-18 11:05:00,28.58,28.62,28.57,28.62,34500.0,18.4562,18.482,18.4497,18.482,34500.0
2009-02-18 11:10:00,28.62,28.72,28.61,28.63,38200.0,18.482,18.5466,18.4755,18.4884,38200.0
2009-02-18 11:15:00,28.64,28.75,28.64,28.7,39100.0,18.4949,18.5659,18.4949,18.5336,39100.0
2009-02-18 11:20:00,28.7,28.77,28.7,28.77,75900.0,18.5336,18.5789,18.5336,18.5789,75900.0
2009-02-18 11:25:00,28.76,28.9,28.75,28.84,103600.0,18.5724,18.6628,18.5659,18.6241,103600.0
2009-02-18 11:30:00,28.84,28.89,28.82,28.84,47600.0,18.6241,18.6563,18.6111,18.6241,47600.0
2009-02-18 11:35:00,28.85,28.92,28.84,28.92,36800.0,18.6305,18.6757,18.6241,18.6757,36800.0
2009-02-18 11:40:00,28.92,29.03,28.88,29.0,70500.0,18.6757,18.7468,18.6499,18.7274,70500.0
2009-02-18 11:45:00,29.0,29.0,28.85,28.85,57400.0,18.7274,18.7274,18.6305,18.6305,57400.0
2009-02-18 11:50:00,28.85,28.87,28.82,28.82,51200.0,18.6305,18.6434,18.6111,18.6111,51200.0
2009-02-18 11:55:00,28.82,28.86,28.81,28.86,55100.0,18.6111,18.637,18.6047,18.637,55100.0
2009-02-18 12:00:00,28.85,28.89,28.82,28.88,53400.0,18.6305,18.6563,18.6111,18.6499,53400.0
2009-02-18 12:05:00,28.88,28.92,28.87,28.89,38300.0,18.6499,18.6757,18.6434,18.6563,38300.0
2009-02-18 12:10:00,28.89,28.94,28.88,28.89,55200.0,18.6563,18.6886,18.6499,18.6563,55200.0
2009-02-18 12:15:00,28.89,28.91,28.87,28.87,48600.0,18.6563,18.6693,18.6434,18.6434,48600.0
2009-02-18 12:20:00,28.87,28.89,28.87,28.87,26700.0,18.6434,18.6563,18.6434,18.6434,26700.0
2009-02-18 12:25:00,28.87,28.88,28.84,28.86,65400.0,18.6434,18.6499,18.6241,18.637,65400.0
2009-02-18 12:30:00,28.87,28.9,28.8,28.8,45900.0,18.6434,18.6628,18.5982,18.5982,45900.0
2009-02-18 12:35:00,28.8,28.83,28.78,28.79,48200.0,18.5982,18.6176,18.5853,18.5918,48200.0
2009-02-18 12:40:00,28.78,28.84,28.77,28.84,26400.0,18.5853,18.6241,18.5789,18.6241,26400.0
2009-02-18 12:45:00,28.83,28.83,28.76,28.76,37400.0,18.6176,18.6176,18.5724,18.5724,37400.0
2009-02-18 12:50:00,28.76,28.88,28.75,28.88,57400.0,18.5724,18.6499,18.5659,18.6499,57400.0
2009-02-18 12:55:00,28.88,28.95,28.87,28.9,26800.0,18.6499,18.6951,18.6434,18.6628,26800.0
2009-02-18 13:00:00,28.89,28.99,28.85,28.88,60100.0,18.6563,18.7209,18.6305,18.6499,60100.0
2009-02-18 13:05:00,28.88,28.91,28.86,28.87,38400.0,18.6499,18.6693,18.637,18.6434,38400.0
2009-02-18 13:10:00,28.87,28.91,28.86,28.91,26800.0,18.6434,18.6693,18.637,18.6693,26800.0
2009-02-18 13:15:00,28.91,28.92,28.85,28.86,58000.0,18.6693,18.6757,18.6305,18.637,58000.0
2009-02-18 13:20:00,28.85,28.89,28.82,28.86,59500.0,18.6305,18.6563,18.6111,18.637,59500.0
2009-02-18 13:25:00,28.86,28.9,28.86,28.86,38900.0,18.637,18.6628,18.637,18.637,38900.0
2009-02-18 13:30:00,28.87,28.87,28.79,28.79,34000.0,18.6434,18.6434,18.5918,18.5918,34000.0
2009-02-18 13:35:00,28.8,28.8,28.66,28.67,38900.0,18.5982,18.5982,18.5078,18.5143,38900.0
2009-02-18 13:40:00,28.67,28.67,28.61,28.64,41800.0,18.5143,18.5143,18.4755,18.4949,41800.0
2009-02-18 13:45:00,28.65,28.73,28.65,28.68,44800.0,18.5014,18.553,18.5014,18.5207,44800.0
2009-02-18 13:50:00,28.68,28.68,28.61,28.66,31400.0,18.5207,18.5207,18.4755,18.5078,31400.0
2009-02-18 13:55:00,28.67,28.69,28.61,28.63,34100.0,18.5143,18.5272,18.4755,18.4884,34100.0
2009-02-18 14:00:00,28.63,28.68,28.6,28.62,74200.0,18.4884,18.5207,18.4691,18.482,74200.0
2009-02-18 14:05:00,28.63,28.63,28.6,28.62,79900.0,18.4884,18.4884,18.4691,18.482,79900.0
2009-02-18 14:10:00,28.62,28.62,28.42,28.43,78300.0,18.482,18.482,18.3528,18.3593,78300.0
2009-02-18 14:15:00,28.43,28.44,28.4,28.43,65400.0,18.3593,18.3657,18.3399,18.3593,65400.0
2009-02-18 14:20:00,28.42,28.57,28.42,28.56,37400.0,18.3528,18.4497,18.3528,18.4432,37400.0
2009-02-18 14:25:00,28.57,28.61,28.48,28.6,47500.0,18.4497,18.4755,18.3916,18.4691,47500.0
2009-02-18 14:30:00,28.6,28.69,28.57,28.67,66900.0,18.4691,18.5272,18.4497,18.5143,66900.0
2009-02-18 14:35:00,28.66,28.67,28.48,28.5,41300.0,18.5078,18.5143,18.3916,18.4045,41300.0
2009-02-18 14:40:00,28.5,28.52,28.41,28.52,54900.0,18.4045,18.4174,18.3464,18.4174,54900.0
2009-02-18 14:45:00,28.52,28.58,28.47,28.48,42600.0,18.4174,18.4562,18.3851,18.3916,42600.0
2009-02-18 14:50:00,28.48,28.56,28.47,28.5,41400.0,18.3916,18.4432,18.3851,18.4045,41400.0
2009-02-18 14:55:00,28.5,28.69,28.44,28.67,59500.0,18.4045,18.5272,18.3657,18.5143,59500.0
2009-02-18 15:00:00,28.67,28.7,28.62,28.67,62400.0,18.5143,18.5336,18.482,18.5143,62400.0
2009-02-18 15:05:00,28.66,28.7,28.51,28.52,92600.0,18.5078,18.5336,18.411,18.4174,92600.0
2009-02-18 15:10:00,28.52,28.68,28.51,28.63,92000.0,18.4174,18.5207,18.411,18.4884,92000.0
2009-02-18 15:15:00,28.63,28.63,28.55,28.58,69500.0,18.4884,18.4884,18.4368,18.4562,69500.0
2009-02-18 15:20:00,28.59,28.66,28.5,28.64,92200.0,18.4626,18.5078,18.4045,18.4949,92200.0
2009-02-18 15:25:00,28.64,28.65,28.47,28.49,70800.0,18.4949,18.5014,18.3851,18.398,70800.0
2009-02-18 15:30:00,28.48,28.57,28.46,28.53,86400.0,18.3916,18.4497,18.3787,18.4239,86400.0
2009-02-18 15:35:00,28.53,28.57,28.48,28.54,64600.0,18.4239,18.4497,18.3916,18.4303,64600.0
2009-02-18 15:40:00,28.54,28.68,28.51,28.61,88800.0,18.4303,18.5207,18.411,18.4755,88800.0
2009-02-18 15:45:00,28.61,28.63,28.57,28.57,84900.0,18.4755,18.4884,18.4497,18.4497,84900.0
2009-02-18 15:50:00,28.58,28.62,28.52,28.54,125600.0,18.4562,18.482,18.4174,18.4303,125600.0
2009-02-18 15:55:00,28.54,28.6,28.52,28.55,147500.0,18.4303,18.4691,18.4174,18.4368,147500.0
2009-02-19 09:30:00,28.73,28.92,28.62,28.63,33300.0,18.553,18.6757,18.482,18.4884,33300.0
2009-02-19 09:35:00,28.65,28.73,28.56,28.59,19000.0,18.5014,18.553,18.4432,18.4626,19000.0
2009-02-19 09:40:00,28.6,28.82,28.59,28.78,25800.0,18.4691,18.6111,18.4626,18.5853,25800.0
2009-02-19 09:45:00,28.81,28.82,28.71,28.71,19500.0,18.6047,18.6111,18.5401,18.5401,19500.0
2009-02-19 09:50:00,28.71,28.72,28.66,28.68,30900.0,18.5401,18.5466,18.5078,18.5207,30900.0
2009-02-19 09:55:00,28.69,28.71,28.65,28.66,15400.0,18.5272,18.5401,18.5014,18.5078,15400.0
2009-02-19 10:00:00,28.66,28.72,28.6,28.72,32600.0,18.5078,18.5466,18.4691,18.5466,32600.0
2009-02-19 10:05:00,28.72,28.75,28.63,28.75,26400.0,18.5466,18.5659,18.4884,18.5659,26400.0
2009-02-19 10:10:00,28.75,28.76,28.68,28.71,23000.0,18.5659,18.5724,18.5207,18.5401,23000.0
2009-02-19 10:15:00,28.72,28.74,28.61,28.62,18200.0,18.5466,18.5595,18.4755,18.482,18200.0
2009-02-19 10:20:00,28.62,28.69,28.61,28.67,32700.0,18.482,18.5272,18.4755,18.5143,32700.0
2009-02-19 10:25:00,28.68,28.74,28.62,28.74,28900.0,18.5207,18.5595,18.482,18.5595,28900.0
2009-02-19 10:30:00,28.73,28.75,28.66,28.67,39600.0,18.553,18.5659,18.5078,18.5143,39600.0
2009-02-19 10:35:00,28.67,28.71,28.63,28.71,48000.0,18.5143,18.5401,18.4884,18.5401,48000.0
2009-02-19 10:40:00,28.71,28.75,28.68,28.72,37800.0,18.5401,18.5659,18.5207,18.5466,37800.0
2009-02-19 10:45:00,28.73,28.75,28.66,28.67,28300.0,18.553,18.5659,18.5078,18.5143,28300.0
2009-02-19 10:50:00,28.66,28.66,28.58,28.61,40300.0,18.5078,18.5078,18.4562,18.4755,40300.0
2009-02-19 10:55:00,28.61,28.62,28.53,28.53,43000.0,18.4755,18.482,18.4239,18.4239,43000.0
2009-02-19 11:00:00,28.54,28.68,28.5,28.68,60700.0,18.4303,18.5207,18.4045,18.5207,60700.0
2009-02-19 11:05:00,28.68,28.77,28.67,28.77,42300.0,18.5207,18.5789,18.5143,18.5789,42300.0
2009-02-19 11:10:00,28.78,28.85,28.78,28.83,38800.0,18.5853,18.6305,18.5853,18.6176,38800.0
2009-02-19 11:15:00,28.82,28.85,28.82,28.85,21500.0,18.6111,18.6305,18.6111,18.6305,21500.0
2009-02-19 11:20:00,28.84,28.85,28.72,28.72,51400.0,18.6241,18.6305,18.5466,18.5466,51400.0
2009-02-19 11:25:00,28.72,28.77,28.72,28.76,23100.0,18.5466,18.5789,18.5466,18.5724,23100.0
2009-02-19 11:30:00,28.77,28.78,28.65,28.67,38200.0,18.5789,18.5853,18.5014,18.5143,38200.0
2009-02-19 11:35:00,28.67,28.72,28.65,28.66,20900.0,18.5143,18.5466,18.5014,18.5078,20900.0
2009-02-19 11:40:00,28.66,28.66,28.49,28.5,34000.0,18.5078,18.5078,18.398,18.4045,34000.0
2009-02-19 11:45:00,28.51,28.53,28.48,28.52,23200.0,18.411,18.4239,18.3916,18.4174,23200.0
2009-02-19 11:50:00,28.53,28.6,28.52,28.54,31800.0,18.4239,18.4691,18.4174,18.4303,31800.0
2009-02-19 11:55:00,28.53,28.56,28.45,28.47,31100.0,18.4239,18.4432,18.3722,18.3851,31100.0
2009-02-19 12:00:00,28.47,28.48,28.39,28.4,21500.0,18.3851,18.3916,18.3335,18.3399,21500.0
2009-02-19 12:05:00,28.4,28.46,28.37,28.46,30700.0,18.3399,18.3787,18.3205,18.3787,30700.0
2009-02-19 12:10:00,28.46,28.47,28.39,28.39,22500.0,18.3787,18.3851,18.3335,18.3335,22500.0
2009-02-19 12:15:00,28.39,28.54,28.39,28.54,37100.0,18.3335,18.4303,18.3335,18.4303,37100.0
2009-02-19 12:20:00,28.54,28.64,28.52,28.6,24200.0,18.4303,18.4949,18.4174,18.4691,24200.0
2009-02-19 12:25:00,28.6,28.6,28.5,28.5,16200.0,18.4691,18.4691,18.4045,18.4045,16200.0
2009-02-19 12:30:00,28.49,28.5,28.44,28.48,18200.0,18.398,18.4045,18.3657,18.3916,18200.0
2009-02-19 12:35:00,28.48,28.49,28.47,28.49,17300.0,18.3916,18.398,18.3851,18.398,17300.0
2009-02-19 12:40:00,28.49,28.49,28.45,28.47,13000.0,18.398,18.398,18.3722,18.3851,13000.0
2009-02-19 12:45:00,28.47,28.47,28.43,28.45,21500.0,18.3851,18.3851,18.3593,18.3722,21500.0
2009-02-19 12:50:00,28.46,28.49,28.46,28.47,25700.0,18.3787,18.398,18.3787,18.3851,25700.0
2009-02-19 12:55:00,28.46,28.47,28.43,28.43,25100.0,18.3787,18.3851,18.3593,18.3593,25100.0
2009-02-19 13:00:00,28.43,28.44,28.36,28.39,41000.0,18.3593,18.3657,18.3141,18.3335,41000.0
2009-02-19 13:05:00,28.39,28.55,28.39,28.55,38700.0,18.3335,18.4368,18.3335,18.4368,38700.0
2009-02-19 13:10:00,28.55,28.55,28.51,28.51,28200.0,18.4368,18.4368,18.411,18.411,28200.0
2009-02-19 13:15:00,28.52,28.61,28.5,28.59,21400.0,18.4174,18.4755,18.4045,18.4626,21400.0
2009-02-19 13:20:00,28.6,28.61,28.56,28.61,16800.0,18.4691,18.4755,18.4432,18.4755,16800.0
2009-02-19 13:25:00,28.61,28.69,28.61,28.68,21900.0,18.4755,18.5272,18.4755,18.5207,21900.0
2009-02-19 13:30:00,28.68,28.69,28.64,28.65,23100.0,18.5207,18.5272,18.4949,18.5014,23100.0
2009-02-19 13:35:00,28.64,28.66,28.63,28.64,25600.0,18.4949,18.5078,18.4884,18.4949,25600.0
2009-02-19 13:40:00,28.65,28.65,28.59,28.6,22300.0,18.5014,18.5014,18.4626,18.4691,22300.0
2009-02-19 13:45:00,28.61,28.63,28.57,28.58,22000.0,18.4755,18.4884,18.4497,18.4562,22000.0
2009-02-19 13:50:00,28.58,28.61,28.58,28.58,17400.0,18.4562,18.4755,18.4562,18.4562,17400.0
2009-02-19 13:55:00,28.58,28.58,28.51,28.53,17400.0,18.4562,18.4562,18.411,18.4239,17400.0
2009-02-19 14:00:00,28.54,28.65,28.53,28.62,31100.0,18.4303,18.5014,18.4239,18.482,31100.0
2009-02-19 14:05:00,28.62,28.66,28.61,28.62,24000.0,18.482,18.5078,18.4755,18.482,24000.0
2009-02-19 14:10:00,28.64,28.65,28.52,28.52,23100.0,18.4949,18.5014,18.4174,18.4174,23100.0
2009-02-19 14:15:00,28.52,28.56,28.47,28.5,31600.0,18.4174,18.4432,18.3851,18.4045,31600.0
2009-02-19 14:20:00,28.5,28.56,28.5,28.52,32900.0,18.4045,18.4432,18.4045,18.4174,32900.0
2009-02-19 14:25:00,28.53,28.63,28.53,28.63,46500.0,18.4239,18.4884,18.4239,18.4884,46500.0
2009-02-19 14:30:00,28.62,28.62,28.49,28.54,51300.0,18.482,18.482,18.398,18.4303,51300.0
2009-02-19 14:35:00,28.54,28.58,28.53,28.57,42100.0,18.4303,18.4562,18.4239,18.4497,42100.0
2009-02-19 14:40:00,28.58,28.59,28.42,28.44,40400.0,18.4562,18.4626,18.3528,18.3657,40400.0
2009-02-19 14:45:00,28.44,28.48,28.4,28.41,32900.0,18.3657,18.3916,18.3399,18.3464,32900.0
2009-02-19 14:50:00,28.41,28.5,28.39,28.5,42300.0,18.3464,18.4045,18.3335,18.4045,42300.0
2009-02-19 14:55:00,28.49,28.61,28.49,28.53,40700.0,18.398,18.4755,18.398,18.4239,40700.0
2009-02-19 15:00:00,28.53,28.57,28.5,28.56,44700.0,18.4239,18.4497,18.4045,18.4432,44700.0
2009-02-19 15:05:00,28.55,28.55,28.45,28.46,45700.0,18.4368,18.4368,18.3722,18.3787,45700.0
2009-02-19 15:10:00,28.45,28.45,28.36,28.4,64700.0,18.3722,18.3722,18.3141,18.3399,64700.0
2009-02-19 15:15:00,28.39,28.4,28.32,28.36,38700.0,18.3335,18.3399,18.2883,18.3141,38700.0
2009-02-19 15:20:00,28.36,28.4,28.31,28.36,78900.0,18.3141,18.3399,18.2818,18.3141,78900.0
2009-02-19 15:25:00,28.36,28.51,28.36,28.49,62600.0,18.3141,18.411,18.3141,18.398,62600.0
2009-02-19 15:30:00,28.5,28.5,28.39,28.4,110100.0,18.4045,18.4045,18.3335,18.3399,110100.0
2009-02-19 15:35:00,28.4,28.44,28.34,28.35,74200.0,18.3399,18.3657,18.3012,18.3076,74200.0
2009-02-19 15:40:00,28.36,28.51,28.32,28.51,78400.0,18.3141,18.411,18.2883,18.411,78400.0
2009-02-19 15:45:00,28.52,28.6,28.48,28.55,78800.0,18.4174,18.4691,18.3916,18.4368,78800.0
2009-02-19 15:50:00,28.55,28.57,28.43,28.43,68100.0,18.4368,18.4497,18.3593,18.3593,68100.0
2009-02-19 15:55:00,28.43,28.44,28.36,28.4,89500.0,18.3593,18.3657,18.3141,18.3399,89500.0
2009-02-20 09:30:00,28.01,28.27,28.0,28.04,300400.0,18.0881,18.256,18.0816,18.1074,300400.0
2009-02-20 09:35:00,28.07,28.18,28.0,28.03,24200.0,18.1268,18.1978,18.0816,18.101,24200.0
2009-02-20 09:40:00,28.02,28.11,28.0,28.08,29100.0,18.0945,18.1526,18.0816,18.1333,29100.0
2009-02-20 09:45:00,28.08,28.31,28.08,28.31,84800.0,18.1333,18.2818,18.1333,18.2818,84800.0
2009-02-20 09:50:00,28.31,28.35,28.2,28.21,38800.0,18.2818,18.3076,18.2108,18.2172,38800.0
2009-02-20 09:55:00,28.21,28.35,28.19,28.31,36600.0,18.2172,18.3076,18.2043,18.2818,36600.0
2009-02-20 10:00:00,28.31,28.35,28.25,28.31,39000.0,18.2818,18.3076,18.243,18.2818,39000.0
2009-02-20 10:05:00,28.31,28.55,28.31,28.48,54400.0,18.2818,18.4368,18.2818,18.3916,54400.0
2009-02-20 10:10:00,28.49,28.49,28.43,28.47,38100.0,18.398,18.398,18.3593,18.3851,38100.0
2009-02-20 10:15:00,28.45,28.46,28.39,28.39,28400.0,18.3722,18.3787,18.3335,18.3335,28400.0
2009-02-20 10:20:00,28.38,28.47,28.33,28.38,45800.0,18.327,18.3851,18.2947,18.327,45800.0
2009-02-20 10:25:00,28.39,28.52,28.38,28.46,37000.0,18.3335,18.4174,18.327,18.3787,37000.0
2009-02-20 10:30:00,28.45,28.48,28.39,28.41,31700.0,18.3722,18.3916,18.3335,18.3464,31700.0
2009-02-20 10:35:00,28.4,28.49,28.39,28.48,40700.0,18.3399,18.398,18.3335,18.3916,40700.0
2009-02-20 10:40:00,28.49,28.55,28.45,28.49,51200.0,18.398,18.4368,18.3722,18.398,51200.0
2009-02-20 10:45:00,28.5,28.51,28.4,28.41,37700.0,18.4045,18.411,18.3399,18.3464,37700.0
2009-02-20 10:50:00,28.41,28.41,28.28,28.3,73500.0,18.3464,18.3464,18.2624,18.2753,73500.0
2009-02-20 10:55:00,28.31,28.35,28.25,28.32,76000.0,18.2818,18.3076,18.243,18.2883,76000.0
2009-02-20 11:00:00,28.33,28.36,28.32,28.34,58000.0,18.2947,18.3141,18.2883,18.3012,58000.0
2009-02-20 11:05:00,28.34,28.37,28.24,28.28,61300.0,18.3012,18.3205,18.2366,18.2624,61300.0
2009-02-20 11:10:00,28.28,28.31,28.23,28.26,75000.0,18.2624,18.2818,18.2301,18.2495,75000.0
2009-02-20 11:15:00,28.26,28.31,28.24,28.31,77400.0,18.2495,18.2818,18.2366,18.2818,77400.0
2009-02-20 11:20:00,28.31,28.39,28.3,28.31,50600.0,18.2818,18.3335,18.2753,18.2818,50600.0
2009-02-20 11:25:00,28.31,28.34,28.25,28.25,63000.0,18.2818,18.3012,18.243,18.243,63000.0
2009-02-20 11:30:00,28.25,28.25,28.15,28.2,71700.0,18.243,18.243,18.1785,18.2108,71700.0
2009-02-20 11:35:00,28.2,28.31,28.2,28.31,71200.0,18.2108,18.2818,18.2108,18.2818,71200.0
2009-02-20 11:40:00,28.31,28.32,28.26,28.3,37600.0,18.2818,18.2883,18.2495,18.2753,37600.0
2009-02-20 11:45:00,28.31,28.32,28.24,28.32,44300.0,18.2818,18.2883,18.2366,18.2883,44300.0
2009-02-20 11:50:00,28.32,28.32,28.23,28.28,35000.0,18.2883,18.2883,18.2301,18.2624,35000.0
2009-02-20 11:55:00,28.26,28.31,28.23,28.27,36400.0,18.2495,18.2818,18.2301,18.256,36400.0
2009-02-20 12:00:00,28.27,28.32,28.26,28.32,44600.0,18.256,18.2883,18.2495,18.2883,44600.0
2009-02-20 12:05:00,28.31,28.35,28.3,28.35,30100.0,18.2818,18.3076,18.2753,18.3076,30100.0
2009-02-20 12:10:00,28.36,28.49,28.33,28.48,70000.0,18.3141,18.398,18.2947,18.3916,70000.0
2009-02-20 12:15:00,28.48,28.48,28.43,28.46,50000.0,18.3916,18.3916,18.3593,18.3787,50000.0
2009-02-20 12:20:00,28.45,28.48,28.41,28.42,38400.0,18.3722,18.3916,18.3464,18.3528,38400.0
2009-02-20 12:25:00,28.41,28.47,28.4,28.46,30300.0,18.3464,18.3851,18.3399,18.3787,30300.0
2009-02-20 12:30:00,28.46,28.47,28.43,28.46,33300.0,18.3787,18.3851,18.3593,18.3787,33300.0
2009-02-20 12:35:00,28.46,28.49,28.41,28.46,41900.0,18.3787,18.398,18.3464,18.3787,41900.0
2009-02-20 12:40:00,28.47,28.47,28.38,28.39,39900.0,18.3851,18.3851,18.327,18.3335,39900.0
2009-02-20 12:45:00,28.39,28.39,28.25,28.25,46400.0,18.3335,18.3335,18.243,18.243,46400.0
2009-02-20 12:50:00,28.26,28.27,28.21,28.24,42000.0,18.2495,18.256,18.2172,18.2366,42000.0
2009-02-20 12:55:00,28.24,28.31,28.2,28.28,51300.0,18.2366,18.2818,18.2108,18.2624,51300.0
2009-02-20 13:00:00,28.27,28.3,28.23,28.23,63000.0,18.256,18.2753,18.2301,18.2301,63000.0
2009-02-20 13:05:00,28.23,28.27,28.15,28.15,39900.0,18.2301,18.256,18.1785,18.1785,39900.0
2009-02-20 13:10:00,28.16,28.19,28.12,28.15,33400.0,18.1849,18.2043,18.1591,18.1785,33400.0
2009-02-20 13:15:00,28.14,28.16,28.08,28.13,37600.0,18.172,18.1849,18.1333,18.1656,37600.0
2009-02-20 13:20:00,28.13,28.25,28.13,28.2,47700.0,18.1656,18.243,18.1656,18.2108,47700.0
2009-02-20 13:25:00,28.2,28.32,28.2,28.29,45700.0,18.2108,18.2883,18.2108,18.2689,45700.0
2009-02-20 13:30:00,28.3,28.33,28.24,28.33,46100.0,18.2753,18.2947,18.2366,18.2947,46100.0
2009-02-20 13:35:00,28.34,28.4,28.32,28.39,79800.0,18.3012,18.3399,18.2883,18.3335,79800.0
2009-02-20 13:40:00,28.4,28.45,28.35,28.44,42000.0,18.3399,18.3722,18.3076,18.3657,42000.0
2009-02-20 13:45:00,28.44,28.45,28.4,28.41,31400.0,18.3657,18.3722,18.3399,18.3464,31400.0
2009-02-20 13:50:00,28.41,28.51,28.4,28.49,55900.0,18.3464,18.411,18.3399,18.398,55900.0
2009-02-20 13:55:00,28.49,28.49,28.42,28.45,58400.0,18.398,18.398,18.3528,18.3722,58400.0
2009-02-20 14:00:00,28.46,28.48,28.35,28.36,32700.0,18.3787,18.3916,18.3076,18.3141,32700.0
2009-02-20 14:05:00,28.36,28.44,28.36,28.4,45800.0,18.3141,18.3657,18.3141,18.3399,45800.0
2009-02-20 14:10:00,28.41,28.42,28.28,28.3,48000.0,18.3464,18.3528,18.2624,18.2753,48000.0
2009-02-20 14:15:00,28.31,28.62,28.29,28.5,126500.0,18.2818,18.482,18.2689,18.4045,126500.0
2009-02-20 14:20:00,28.5,28.72,28.43,28.68,93100.0,18.4045,18.5466,18.3593,18.5207,93100.0
2009-02-20 14:25:00,28.68,28.78,28.4,28.41,129900.0,18.5207,18.5853,18.3399,18.3464,129900.0
2009-02-20 14:30:00,28.41,28.56,28.4,28.42,92600.0,18.3464,18.4432,18.3399,18.3528,92600.0
2009-02-20 14:35:00,28.42,28.64,28.38,28.64,107400.0,18.3528,18.4949,18.327,18.4949,107400.0
2009-02-20 14:40:00,28.63,28.68,28.54,28.59,109800.0,18.4884,18.5207,18.4303,18.4626,109800.0
2009-02-20 14:45:00,28.59,28.72,28.54,28.71,72100.0,18.4626,18.5466,18.4303,18.5401,72100.0
2009-02-20 14:50:00,28.71,28.81,28.6,28.62,90300.0,18.5401,18.6047,18.4691,18.482,90300.0
2009-02-20 14:55:00,28.62,28.67,28.51,28.57,104000.0,18.482,18.5143,18.411,18.4497,104000.0
2009-02-20 15:00:00,28.56,28.56,28.39,28.46,82000.0,18.4432,18.4432,18.3335,18.3787,82000.0
2009-02-20 15:05:00,28.46,28.57,28.42,28.47,78200.0,18.3787,18.4497,18.3528,18.3851,78200.0
2009-02-20 15:10:00,28.45,28.5,28.35,28.48,71100.0,18.3722,18.4045,18.3076,18.3916,71100.0
2009-02-20 15:15:00,28.48,28.54,28.4,28.51,38800.0,18.3916,18.4303,18.3399,18.411,38800.0
2009-02-20 15:20:00,28.49,28.52,28.37,28.4,53500.0,18.398,18.4174,18.3205,18.3399,53500.0
2009-02-20 15:25:00,28.41,28.43,28.27,28.3,69800.0,18.3464,18.3593,18.256,18.2753,69800.0
2009-02-20 15:30:00,28.29,28.43,28.21,28.41,93000.0,18.2689,18.3593,18.2172,18.3464,93000.0
2009-02-20 15:35:00,28.4,28.5,28.39,28.42,67400.0,18.3399,18.4045,18.3335,18.3528,67400.0
2009-02-20 15:40:00,28.41,28.46,28.29,28.33,100800.0,18.3464,18.3787,18.2689,18.2947,100800.0
2009-02-20 15:45:00,28.32,28.42,28.29,28.41,108600.0,18.2883,18.3528,18.2689,18.3464,108600.0
2009-02-20 15:50:00,28.41,28.55,28.36,28.49,184700.0,18.3464,18.4368,18.3141,18.398,184700.0
2009-02-20 15:55:00,28.49,28.57,28.44,28.55,181400.0,18.398,18.4497,18.3657,18.4368,181400.0
2009-02-23 09:30:00,28.84,28.84,28.49,28.67,52400.0,18.6241,18.6241,18.398,18.5143,52400.0
2009-02-23 09:35:00,28.65,28.93,28.62,28.86,48200.0,18.5014,18.6822,18.482,18.637,48200.0
2009-02-23 09:40:00,28.85,28.85,28.66,28.73,30600.0,18.6305,18.6305,18.5078,18.553,30600.0
2009-02-23 09:45:00,28.72,28.75,28.57,28.57,50300.0,18.5466,18.5659,18.4497,18.4497,50300.0
2009-02-23 09:50:00,28.59,28.76,28.58,28.75,37800.0,18.4626,18.5724,18.4562,18.5659,37800.0
2009-02-23 09:55:00,28.77,28.84,28.65,28.69,75800.0,18.5789,18.6241,18.5014,18.5272,75800.0
2009-02-23 10:00:00,28.69,28.77,28.65,28.7,44300.0,18.5272,18.5789,18.5014,18.5336,44300.0
2009-02-23 10:05:00,28.7,28.74,28.52,28.6,89200.0,18.5336,18.5595,18.4174,18.4691,89200.0
2009-02-23 10:10:00,28.6,28.62,28.48,28.5,35400.0,18.4691,18.482,18.3916,18.4045,35400.0
2009-02-23 10:15:00,28.5,28.53,28.45,28.52,27600.0,18.4045,18.4239,18.3722,18.4174,27600.0
2009-02-23 10:20:00,28.52,28.62,28.51,28.58,41300.0,18.4174,18.482,18.411,18.4562,41300.0
2009-02-23 10:25:00,28.59,28.64,28.56,28.62,31000.0,18.4626,18.4949,18.4432,18.482,31000.0
2009-02-23 10:30:00,28.61,28.61,28.52,28.54,32700.0,18.4755,18.4755,18.4174,18.4303,32700.0
2009-02-23 10:35:00,28.54,28.54,28.42,28.45,65400.0,18.4303,18.4303,18.3528,18.3722,65400.0
2009-02-23 10:40:00,28.45,28.54,28.44,28.53,49700.0,18.3722,18.4303,18.3657,18.4239,49700.0
2009-02-23 10:45:00,28.54,28.65,28.53,28.64,61200.0,18.4303,18.5014,18.4239,18.4949,61200.0
2009-02-23 10:50:00,28.64,28.66,28.53,28.53,28900.0,18.4949,18.5078,18.4239,18.4239,28900.0
2009-02-23 10:55:00,28.52,28.56,28.42,28.42,38100.0,18.4174,18.4432,18.3528,18.3528,38100.0
2009-02-23 11:00:00,28.42,28.44,28.41,28.41,16100.0,18.3528,18.3657,18.3464,18.3464,16100.0
2009-02-23 11:05:00,28.41,28.47,28.4,28.47,36300.0,18.3464,18.3851,18.3399,18.3851,36300.0
2009-02-23 11:10:00,28.47,28.58,28.47,28.56,43600.0,18.3851,18.4562,18.3851,18.4432,43600.0
2009-02-23 11:15:00,28.55,28.6,28.55,28.57,31400.0,18.4368,18.4691,18.4368,18.4497,31400.0
2009-02-23 11:20:00,28.57,28.59,28.56,28.56,29700.0,18.4497,18.4626,18.4432,18.4432,29700.0
2009-02-23 11:25:00,28.56,28.58,28.47,28.48,29800.0,18.4432,18.4562,18.3851,18.3916,29800.0
2009-02-23 11:30:00,28.48,28.48,28.33,28.34,63500.0,18.3916,18.3916,18.2947,18.3012,63500.0
2009-02-23 11:35:00,28.35,28.4,28.34,28.4,28100.0,18.3076,18.3399,18.3012,18.3399,28100.0
2009-02-23 11:40:00,28.39,28.4,28.3,28.31,33900.0,18.3335,18.3399,18.2753,18.2818,33900.0
2009-02-23 11:45:00,28.32,28.37,28.3,28.33,37200.0,18.2883,18.3205,18.2753,18.2947,37200.0
2009-02-23 11:50:00,28.32,28.34,28.31,28.32,30100.0,18.2883,18.3012,18.2818,18.2883,30100.0
2009-02-23 11:55:00,28.32,28.32,28.27,28.3,22500.0,18.2883,18.2883,18.256,18.2753,22500.0
2009-02-23 12:00:00,28.29,28.29,28.23,28.23,41300.0,18.2689,18.2689,18.2301,18.2301,41300.0
2009-02-23 12:05:00,28.24,28.24,28.21,28.22,19700.0,18.2366,18.2366,18.2172,18.2237,19700.0
2009-02-23 12:10:00,28.21,28.26,28.18,28.25,72700.0,18.2172,18.2495,18.1978,18.243,72700.0
2009-02-23 12:15:00,28.25,28.26,28.15,28.15,40100.0,18.243,18.2495,18.1785,18.1785,40100.0
2009-02-23 12:20:00,28.14,28.15,28.08,28.14,45100.0,18.172,18.1785,18.1333,18.172,45100.0
2009-02-23 12:25:00,28.14,28.14,28.03,28.03,39800.0,18.172,18.172,18.101,18.101,39800.0
2009-02-23 12:30:00,28.04,28.04,27.98,27.98,38500.0,18.1074,18.1074,18.0687,18.0687,38500.0
2009-02-23 12:35:00,27.98,28.0,27.96,27.98,21900.0,18.0687,18.0816,18.0558,18.0687,21900.0
2009-02-23 12:40:00,27.98,28.01,27.97,28.0,25200.0,18.0687,18.0881,18.0622,18.0816,25200.0
2009-02-23 12:45:00,28.0,28.01,27.99,28.0,79500.0,18.0816,18.0881,18.0751,18.0816,79500.0
2009-02-23 12:50:00,28.01,28.03,27.89,27.9,40700.0,18.0881,18.101,18.0106,18.017,40700.0
2009-02-23 12:55:00,27.9,27.9,27.83,27.83,42400.0,18.017,18.017,17.9718,17.9718,42400.0
2009-02-23 13:00:00,27.82,27.86,27.81,27.85,32900.0,17.9654,17.9912,17.9589,17.9847,32900.0
2009-02-23 13:05:00,27.85,27.93,27.81,27.93,59900.0,17.9847,18.0364,17.9589,18.0364,59900.0
2009-02-23 13:10:00,27.93,27.96,27.91,27.93,35200.0,18.0364,18.0558,18.0235,18.0364,35200.0
2009-02-23 13:15:00,27.93,27.96,27.91,27.94,28500.0,18.0364,18.0558,18.0235,18.0429,28500.0
2009-02-23 13:20:00,27.94,27.97,27.94,27.96,41500.0,18.0429,18.0622,18.0429,18.0558,41500.0
2009-02-23 13:25:00,27.96,28.04,27.96,28.0,45600.0,18.0558,18.1074,18.0558,18.0816,45600.0
2009-02-23 13:30:00,28.0,28.02,27.91,27.94,43200.0,18.0816,18.0945,18.0235,18.0429,43200.0
2009-02-23 13:35:00,27.94,28.01,27.94,28.01,51300.0,18.0429,18.0881,18.0429,18.0881,51300.0
2009-02-23 13:40:00,28.01,28.06,27.98,28.04,46100.0,18.0881,18.1204,18.0687,18.1074,46100.0
2009-02-23 13:45:00,28.04,28.05,27.96,27.97,41100.0,18.1074,18.1139,18.0558,18.0622,41100.0
2009-02-23 13:50:00,27.95,28.0,27.89,27.99,54800.0,18.0493,18.0816,18.0106,18.0751,54800.0
2009-02-23 13:55:00,27.99,28.0,27.92,27.93,65800.0,18.0751,18.0816,18.0299,18.0364,65800.0
2009-02-23 14:00:00,27.93,28.0,27.88,28.0,64200.0,18.0364,18.0816,18.0041,18.0816,64200.0
2009-02-23 14:05:00,28.0,28.0,27.9,27.91,37200.0,18.0816,18.0816,18.017,18.0235,37200.0
2009-02-23 14:10:00,27.9,27.94,27.86,27.91,55200.0,18.017,18.0429,17.9912,18.0235,55200.0
2009-02-23 14:15:00,27.91,28.06,27.9,28.01,55100.0,18.0235,18.1204,18.017,18.0881,55100.0
2009-02-23 14:20:00,28.02,28.05,27.97,27.97,39300.0,18.0945,18.1139,18.0622,18.0622,39300.0
2009-02-23 14:25:00,27.97,28.0,27.93,27.97,60700.0,18.0622,18.0816,18.0364,18.0622,60700.0
2009-02-23 14:30:00,27.97,27.98,27.82,27.86,60600.0,18.0622,18.0687,17.9654,17.9912,60600.0
2009-02-23 14:35:00,27.86,27.88,27.84,27.86,72000.0,17.9912,18.0041,17.9783,17.9912,72000.0
2009-02-23 14:40:00,27.86,27.88,27.76,27.78,54400.0,17.9912,18.0041,17.9266,17.9395,54400.0
2009-02-23 14:45:00,27.77,27.78,27.73,27.77,65000.0,17.9331,17.9395,17.9072,17.9331,65000.0
2009-02-23 14:50:00,27.77,27.8,27.61,27.65,85900.0,17.9331,17.9525,17.8298,17.8556,85900.0
2009-02-23 14:55:00,27.65,27.66,27.55,27.55,63500.0,17.8556,17.862,17.791,17.791,63500.0
2009-02-23 15:00:00,27.55,27.62,27.53,27.62,113900.0,17.791,17.8362,17.7781,17.8362,113900.0
2009-02-23 15:05:00,27.62,27.74,27.61,27.72,100500.0,17.8362,17.9137,17.8298,17.9008,100500.0
2009-02-23 15:10:00,27.71,27.81,27.65,27.73,100000.0,17.8943,17.9589,17.8556,17.9072,100000.0
2009-02-23 15:15:00,27.73,27.73,27.65,27.66,79900.0,17.9072,17.9072,17.8556,17.862,79900.0
2009-02-23 15:20:00,27.67,27.69,27.48,27.5,100500.0,17.8685,17.8814,17.7458,17.7587,100500.0
2009-02-23 15:25:00,27.5,27.67,27.45,27.64,109700.0,17.7587,17.8685,17.7264,17.8491,109700.0
2009-02-23 15:30:00,27.61,27.76,27.61,27.63,139600.0,17.8298,17.9266,17.8298,17.8427,139600.0
2009-02-23 15:35:00,27.62,27.69,27.57,27.57,101200.0,17.8362,17.8814,17.8039,17.8039,101200.0
2009-02-23 15:40:00,27.58,27.62,27.5,27.58,174200.0,17.8104,17.8362,17.7587,17.8104,174200.0
2009-02-23 15:45:00,27.57,27.62,27.53,27.54,116900.0,17.8039,17.8362,17.7781,17.7846,116900.0
2009-02-23 15:50:00,27.53,27.6,27.46,27.58,140500.0,17.7781,17.8233,17.7329,17.8104,140500.0
2009-02-23 15:55:00,27.58,27.59,27.53,27.55,138500.0,17.8104,17.8168,17.7781,17.791,138500.0
2009-02-24 09:30:00,27.72,28.09,27.42,27.57,63200.0,17.9008,18.1397,17.7071,17.8039,63200.0
2009-02-24 09:35:00,27.57,27.77,27.57,27.74,31400.0,17.8039,17.9331,17.8039,17.9137,31400.0
2009-02-24 09:40:00,27.73,27.73,27.46,27.48,27800.0,17.9072,17.9072,17.7329,17.7458,27800.0
2009-02-24 09:45:00,27.5,27.54,27.41,27.44,35000.0,17.7587,17.7846,17.7006,17.72,35000.0
2009-02-24 09:50:00,27.44,27.57,27.44,27.45,29300.0,17.72,17.8039,17.72,17.7264,29300.0
2009-02-24 09:55:00,27.45,27.49,27.4,27.42,36000.0,17.7264,17.7523,17.6941,17.7071,36000.0
2009-02-24 10:00:00,27.42,27.42,27.21,27.34,70900.0,17.7071,17.7071,17.5714,17.6554,70900.0
2009-02-24 10:05:00,27.33,27.54,27.33,27.46,68400.0,17.6489,17.7846,17.6489,17.7329,68400.0
2009-02-24 10:10:00,27.46,27.49,27.37,27.38,48600.0,17.7329,17.7523,17.6748,17.6812,48600.0
2009-02-24 10:15:00,27.38,27.41,27.33,27.41,43500.0,17.6812,17.7006,17.6489,17.7006,43500.0
2009-02-24 10:20:00,27.42,27.47,27.36,27.47,43000.0,17.7071,17.7393,17.6683,17.7393,43000.0
2009-02-24 10:25:00,27.47,27.57,27.41,27.55,39200.0,17.7393,17.8039,17.7006,17.791,39200.0
2009-02-24 10:30:00,27.54,27.69,27.51,27.68,56400.0,17.7846,17.8814,17.7652,17.875,56400.0
2009-02-24 10:35:00,27.68,27.74,27.68,27.7,51100.0,17.875,17.9137,17.875,17.8879,51100.0
2009-02-24 10:40:00,27.71,27.71,27.64,27.65,42400.0,17.8943,17.8943,17.8491,17.8556,42400.0
2009-02-24 10:45:00,27.65,27.84,27.65,27.82,46800.0,17.8556,17.9783,17.8556,17.9654,46800.0
2009-02-24 10:50:00,27.83,27.83,27.73,27.74,35400.0,17.9718,17.9718,17.9072,17.9137,35400.0
2009-02-24 10:55:00,27.75,27.76,27.61,27.65,42600.0,17.9202,17.9266,17.8298,17.8556,42600.0
2009-02-24 11:00:00,27.65,27.68,27.61,27.65,26100.0,17.8556,17.875,17.8298,17.8556,26100.0
2009-02-24 11:05:00,27.65,27.73,27.65,27.71,41400.0,17.8556,17.9072,17.8556,17.8943,41400.0
2009-02-24 11:10:00,27.71,27.79,27.67,27.79,75000.0,17.8943,17.946,17.8685,17.946,75000.0
2009-02-24 11:15:00,27.78,27.84,27.74,27.75,68900.0,17.9395,17.9783,17.9137,17.9202,68900.0
2009-02-24 11:20:00,27.75,27.79,27.67,27.75,57600.0,17.9202,17.946,17.8685,17.9202,57600.0
2009-02-24 11:25:00,27.74,27.79,27.71,27.78,64200.0,17.9137,17.946,17.8943,17.9395,64200.0
2009-02-24 11:30:00,27.78,27.79,27.76,27.77,85400.0,17.9395,17.946,17.9266,17.9331,85400.0
2009-02-24 11:35:00,27.77,27.84,27.77,27.84,67400.0,17.9331,17.9783,17.9331,17.9783,67400.0
2009-02-24 11:40:00,27.84,27.84,27.8,27.82,36700.0,17.9783,17.9783,17.9525,17.9654,36700.0
2009-02-24 11:45:00,27.81,27.82,27.63,27.64,77900.0,17.9589,17.9654,17.8427,17.8491,77900.0
2009-02-24 11:50:00,27.63,27.7,27.62,27.7,43600.0,17.8427,17.8879,17.8362,17.8879,43600.0
2009-02-24 11:55:00,27.71,27.73,27.7,27.72,30900.0,17.8943,17.9072,17.8879,17.9008,30900.0
2009-02-24 12:00:00,27.72,27.81,27.72,27.77,46900.0,17.9008,17.9589,17.9008,17.9331,46900.0
2009-02-24 12:05:00,27.77,27.79,27.7,27.72,50300.0,17.9331,17.946,17.8879,17.9008,50300.0
2009-02-24 12:10:00,27.71,27.72,27.69,27.7,26900.0,17.8943,17.9008,17.8814,17.8879,26900.0
2009-02-24 12:15:00,27.71,27.73,27.66,27.73,51900.0,17.8943,17.9072,17.862,17.9072,51900.0
2009-02-24 12:20:00,27.73,27.75,27.7,27.7,66700.0,17.9072,17.9202,17.8879,17.8879,66700.0
2009-02-24 12:25:00,27.71,27.77,27.7,27.76,43700.0,17.8943,17.9331,17.8879,17.9266,43700.0
2009-02-24 12:30:00,27.75,27.82,27.75,27.81,35000.0,17.9202,17.9654,17.9202,17.9589,35000.0
2009-02-24 12:35:00,27.81,27.93,27.81,27.9,48200.0,17.9589,18.0364,17.9589,18.017,48200.0
2009-02-24 12:40:00,27.9,27.98,27.89,27.97,47000.0,18.017,18.0687,18.0106,18.0622,47000.0
2009-02-24 12:45:00,27.98,28.03,27.98,28.01,33500.0,18.0687,18.101,18.0687,18.0881,33500.0
2009-02-24 12:50:00,28.01,28.03,27.97,27.97,31900.0,18.0881,18.101,18.0622,18.0622,31900.0
2009-02-24 12:55:00,27.97,27.98,27.95,27.97,26200.0,18.0622,18.0687,18.0493,18.0622,26200.0
2009-02-24 13:00:00,27.96,28.02,27.94,28.01,29700.0,18.0558,18.0945,18.0429,18.0881,29700.0
2009-02-24 13:05:00,28.01,28.02,27.98,28.0,30700.0,18.0881,18.0945,18.0687,18.0816,30700.0
2009-02-24 13:10:00,28.0,28.0,27.8,27.8,59100.0,18.0816,18.0816,17.9525,17.9525,59100.0
2009-02-24 13:15:00,27.8,27.8,27.78,27.78,22500.0,17.9525,17.9525,17.9395,17.9395,22500.0
2009-02-24 13:20:00,27.78,28.01,27.78,28.0,85300.0,17.9395,18.0881,17.9395,18.0816,85300.0
2009-02-24 13:25:00,28.0,28.07,27.99,28.07,45600.0,18.0816,18.1268,18.0751,18.1268,45600.0
2009-02-24 13:30:00,28.06,28.16,28.06,28.13,52500.0,18.1204,18.1849,18.1204,18.1656,52500.0
2009-02-24 13:35:00,28.12,28.12,28.07,28.08,44000.0,18.1591,18.1591,18.1268,18.1333,44000.0
2009-02-24 13:40:00,28.08,28.12,28.0,28.0,73200.0,18.1333,18.1591,18.0816,18.0816,73200.0
2009-02-24 13:45:00,28.0,28.05,27.96,27.97,62600.0,18.0816,18.1139,18.0558,18.0622,62600.0
2009-02-24 13:50:00,27.98,28.1,27.98,28.04,54400.0,18.0687,18.1462,18.0687,18.1074,54400.0
2009-02-24 13:55:00,28.04,28.13,28.04,28.08,47700.0,18.1074,18.1656,18.1074,18.1333,47700.0
2009-02-24 14:00:00,28.08,28.13,28.05,28.12,57600.0,18.1333,18.1656,18.1139,18.1591,57600.0
2009-02-24 14:05:00,28.09,28.15,28.07,28.14,86200.0,18.1397,18.1785,18.1268,18.172,86200.0
2009-02-24 14:10:00,28.14,28.16,28.1,28.15,53600.0,18.172,18.1849,18.1462,18.1785,53600.0
2009-02-24 14:15:00,28.15,28.31,28.15,28.31,68100.0,18.1785,18.2818,18.1785,18.2818,68100.0
2009-02-24 14:20:00,28.31,28.34,28.28,28.32,97600.0,18.2818,18.3012,18.2624,18.2883,97600.0
2009-02-24 14:25:00,28.32,28.34,28.3,28.32,71400.0,18.2883,18.3012,18.2753,18.2883,71400.0
2009-02-24 14:30:00,28.33,28.39,28.29,28.37,106800.0,18.2947,18.3335,18.2689,18.3205,106800.0
2009-02-24 14:35:00,28.37,28.41,28.35,28.39,115300.0,18.3205,18.3464,18.3076,18.3335,115300.0
2009-02-24 14:40:00,28.39,28.41,28.35,28.35,111300.0,18.3335,18.3464,18.3076,18.3076,111300.0
2009-02-24 14:45:00,28.36,28.38,28.29,28.38,74900.0,18.3141,18.327,18.2689,18.327,74900.0
2009-02-24 14:50:00,28.38,28.41,28.37,28.38,83100.0,18.327,18.3464,18.3205,18.327,83100.0
2009-02-24 14:55:00,28.37,28.52,28.37,28.45,74200.0,18.3205,18.4174,18.3205,18.3722,74200.0
2009-02-24 15:00:00,28.45,28.48,28.4,28.41,70500.0,18.3722,18.3916,18.3399,18.3464,70500.0
2009-02-24 15:05:00,28.42,28.47,28.38,28.45,155400.0,18.3528,18.3851,18.327,18.3722,155400.0
2009-02-24 15:10:00,28.45,28.49,28.4,28.48,66100.0,18.3722,18.398,18.3399,18.3916,66100.0
2009-02-24 15:15:00,28.48,28.53,28.47,28.52,63500.0,18.3916,18.4239,18.3851,18.4174,63500.0
2009-02-24 15:20:00,28.52,28.54,28.44,28.48,108500.0,18.4174,18.4303,18.3657,18.3916,108500.0
2009-02-24 15:25:00,28.48,28.52,28.4,28.41,144100.0,18.3916,18.4174,18.3399,18.3464,144100.0
2009-02-24 15:30:00,28.41,28.42,28.25,28.29,159000.0,18.3464,18.3528,18.243,18.2689,159000.0
2009-02-24 15:35:00,28.29,28.4,28.29,28.37,107900.0,18.2689,18.3399,18.2689,18.3205,107900.0
2009-02-24 15:40:00,28.38,28.45,28.37,28.41,152400.0,18.327,18.3722,18.3205,18.3464,152400.0
2009-02-24 15:45:00,28.4,28.41,28.34,28.4,111100.0,18.3399,18.3464,18.3012,18.3399,111100.0
2009-02-24 15:50:00,28.4,28.44,28.38,28.42,147300.0,18.3399,18.3657,18.327,18.3528,147300.0
2009-02-24 15:55:00,28.42,28.42,28.36,28.36,192000.0,18.3528,18.3528,18.3141,18.3141,192000.0
2009-02-25 09:30:00,28.41,28.7,28.25,28.25,52400.0,18.3464,18.5336,18.243,18.243,52400.0
2009-02-25 09:35:00,28.26,28.32,28.19,28.19,11600.0,18.2495,18.2883,18.2043,18.2043,11600.0
2009-02-25 09:40:00,28.19,28.23,28.05,28.05,26800.0,18.2043,18.2301,18.1139,18.1139,26800.0
2009-02-25 09:45:00,28.01,28.06,27.95,28.01,27400.0,18.0881,18.1204,18.0493,18.0881,27400.0
2009-02-25 09:50:00,28.02,28.17,27.96,28.16,32900.0,18.0945,18.1914,18.0558,18.1849,32900.0
2009-02-25 09:55:00,28.16,28.16,28.09,28.1,26100.0,18.1849,18.1849,18.1397,18.1462,26100.0
2009-02-25 10:00:00,28.09,28.09,27.91,27.92,55700.0,18.1397,18.1397,18.0235,18.0299,55700.0
2009-02-25 10:05:00,27.93,27.97,27.86,27.94,42700.0,18.0364,18.0622,17.9912,18.0429,42700.0
2009-02-25 10:10:00,27.95,27.99,27.88,27.98,32800.0,18.0493,18.0751,18.0041,18.0687,32800.0
2009-02-25 10:15:00,27.96,28.05,27.89,28.05,54800.0,18.0558,18.1139,18.0106,18.1139,54800.0
2009-02-25 10:20:00,28.05,28.07,27.96,28.0,47200.0,18.1139,18.1268,18.0558,18.0816,47200.0
2009-02-25 10:25:00,28.0,28.08,27.9,28.06,69000.0,18.0816,18.1333,18.017,18.1204,69000.0
2009-02-25 10:30:00,28.05,28.08,27.9,27.92,54400.0,18.1139,18.1333,18.017,18.0299,54400.0
2009-02-25 10:35:00,27.92,28.0,27.9,27.97,52800.0,18.0299,18.0816,18.017,18.0622,52800.0
2009-02-25 10:40:00,27.97,27.99,27.79,27.82,55100.0,18.0622,18.0751,17.946,17.9654,55100.0
2009-02-25 10:45:00,27.81,27.9,27.81,27.83,44100.0,17.9589,18.017,17.9589,17.9718,44100.0
2009-02-25 10:50:00,27.83,27.92,27.82,27.89,52400.0,17.9718,18.0299,17.9654,18.0106,52400.0
2009-02-25 10:55:00,27.91,27.96,27.9,27.94,42000.0,18.0235,18.0558,18.017,18.0429,42000.0
2009-02-25 11:00:00,27.93,27.98,27.93,27.96,32700.0,18.0364,18.0687,18.0364,18.0558,32700.0
2009-02-25 11:05:00,27.97,28.02,27.95,27.97,59000.0,18.0622,18.0945,18.0493,18.0622,59000.0
2009-02-25 11:10:00,27.96,27.96,27.89,27.93,31700.0,18.0558,18.0558,18.0106,18.0364,31700.0
2009-02-25 11:15:00,27.93,27.99,27.9,27.98,36000.0,18.0364,18.0751,18.017,18.0687,36000.0
2009-02-25 11:20:00,27.98,28.02,27.96,28.0,46100.0,18.0687,18.0945,18.0558,18.0816,46100.0
2009-02-25 11:25:00,28.01,28.03,27.99,28.0,32500.0,18.0881,18.101,18.0751,18.0816,32500.0
2009-02-25 11:30:00,28.0,28.01,27.96,27.99,45200.0,18.0816,18.0881,18.0558,18.0751,45200.0
2009-02-25 11:35:00,27.99,28.02,27.94,27.98,43900.0,18.0751,18.0945,18.0429,18.0687,43900.0
2009-02-25 11:40:00,27.98,28.11,27.98,28.1,38800.0,18.0687,18.1526,18.0687,18.1462,38800.0
2009-02-25 11:45:00,28.1,28.19,28.01,28.01,68500.0,18.1462,18.2043,18.0881,18.0881,68500.0
2009-02-25 11:50:00,28.01,28.02,27.91,27.91,55400.0,18.0881,18.0945,18.0235,18.0235,55400.0
2009-02-25 11:55:00,27.92,27.93,27.72,27.74,70200.0,18.0299,18.0364,17.9008,17.9137,70200.0
2009-02-25 12:00:00,27.74,27.79,27.72,27.78,36400.0,17.9137,17.946,17.9008,17.9395,36400.0
2009-02-25 12:05:00,27.79,27.82,27.76,27.79,43800.0,17.946,17.9654,17.9266,17.946,43800.0
2009-02-25 12:10:00,27.8,27.83,27.74,27.82,42600.0,17.9525,17.9718,17.9137,17.9654,42600.0
2009-02-25 12:15:00,27.81,27.84,27.78,27.79,30800.0,17.9589,17.9783,17.9395,17.946,30800.0
2009-02-25 12:20:00,27.78,27.84,27.78,27.8,22400.0,17.9395,17.9783,17.9395,17.9525,22400.0
2009-02-25 12:25:00,27.81,27.81,27.75,27.77,47100.0,17.9589,17.9589,17.9202,17.9331,47100.0
2009-02-25 12:30:00,27.76,27.88,27.75,27.86,33300.0,17.9266,18.0041,17.9202,17.9912,33300.0
2009-02-25 12:35:00,27.86,27.93,27.83,27.92,30700.0,17.9912,18.0364,17.9718,18.0299,30700.0
2009-02-25 12:40:00,27.92,27.93,27.85,27.85,36800.0,18.0299,18.0364,17.9847,17.9847,36800.0
2009-02-25 12:45:00,27.85,27.87,27.78,27.86,41800.0,17.9847,17.9977,17.9395,17.9912,41800.0
2009-02-25 12:50:00,27.86,27.89,27.84,27.86,30400.0,17.9912,18.0106,17.9783,17.9912,30400.0
2009-02-25 12:55:00,27.87,27.94,27.83,27.93,36200.0,17.9977,18.0429,17.9718,18.0364,36200.0
2009-02-25 13:00:00,27.92,28.01,27.88,27.98,59600.0,18.0299,18.0881,18.0041,18.0687,59600.0
2009-02-25 13:05:00,27.97,28.01,27.92,27.95,44700.0,18.0622,18.0881,18.0299,18.0493,44700.0
2009-02-25 13:10:00,27.96,27.97,27.86,27.92,31300.0,18.0558,18.0622,17.9912,18.0299,31300.0
2009-02-25 13:15:00,27.91,27.97,27.9,27.95,27100.0,18.0235,18.0622,18.017,18.0493,27100.0
2009-02-25 13:20:00,27.94,27.96,27.88,27.91,24900.0,18.0429,18.0558,18.0041,18.0235,24900.0
2009-02-25 13:25:00,27.91,27.99,27.91,27.92,22200.0,18.0235,18.0751,18.0235,18.0299,22200.0
2009-02-25 13:30:00,27.92,28.0,27.9,27.99,42900.0,18.0299,18.0816,18.017,18.0751,42900.0
2009-02-25 13:35:00,28.0,28.06,27.99,28.01,46900.0,18.0816,18.1204,18.0751,18.0881,46900.0
2009-02-25 13:40:00,28.01,28.13,28.0,28.09,49200.0,18.0881,18.1656,18.0816,18.1397,49200.0
2009-02-25 13:45:00,28.08,28.2,28.07,28.18,34700.0,18.1333,18.2108,18.1268,18.1978,34700.0
2009-02-25 13:50:00,28.18,28.28,28.11,28.24,43400.0,18.1978,18.2624,18.1526,18.2366,43400.0
2009-02-25 13:55:00,28.24,28.28,28.18,28.2,48800.0,18.2366,18.2624,18.1978,18.2108,48800.0
2009-02-25 14:00:00,28.2,28.24,28.05,28.08,86400.0,18.2108,18.2366,18.1139,18.1333,86400.0
2009-02-25 14:05:00,28.08,28.09,27.83,27.94,78700.0,18.1333,18.1397,17.9718,18.0429,78700.0
2009-02-25 14:10:00,27.94,27.97,27.83,27.89,63100.0,18.0429,18.0622,17.9718,18.0106,63100.0
2009-02-25 14:15:00,27.9,28.06,27.85,27.89,72400.0,18.017,18.1204,17.9847,18.0106,72400.0
2009-02-25 14:20:00,27.89,28.04,27.81,28.02,93100.0,18.0106,18.1074,17.9589,18.0945,93100.0
2009-02-25 14:25:00,28.02,28.06,27.94,28.0,71100.0,18.0945,18.1204,18.0429,18.0816,71100.0
2009-02-25 14:30:00,28.01,28.05,27.94,28.0,51700.0,18.0881,18.1139,18.0429,18.0816,51700.0
2009-02-25 14:35:00,27.99,28.02,27.91,27.95,45200.0,18.0751,18.0945,18.0235,18.0493,45200.0
2009-02-25 14:40:00,27.95,28.17,27.93,28.12,64100.0,18.0493,18.1914,18.0364,18.1591,64100.0
2009-02-25 14:45:00,28.11,28.15,28.01,28.05,63500.0,18.1526,18.1785,18.0881,18.1139,63500.0
2009-02-25 14:50:00,28.05,28.18,28.04,28.12,86500.0,18.1139,18.1978,18.1074,18.1591,86500.0
2009-02-25 14:55:00,28.12,28.15,28.01,28.09,59100.0,18.1591,18.1785,18.0881,18.1397,59100.0
2009-02-25 15:00:00,28.09,28.22,28.04,28.22,47900.0,18.1397,18.2237,18.1074,18.2237,47900.0
2009-02-25 15:05:00,28.22,28.28,28.15,28.2,46500.0,18.2237,18.2624,18.1785,18.2108,46500.0
2009-02-25 15:10:00,28.21,28.21,28.08,28.16,82300.0,18.2172,18.2172,18.1333,18.1849,82300.0
2009-02-25 15:15:00,28.15,28.41,28.15,28.33,88400.0,18.1785,18.3464,18.1785,18.2947,88400.0
2009-02-25 15:20:00,28.32,28.44,28.28,28.36,79800.0,18.2883,18.3657,18.2624,18.3141,79800.0
2009-02-25 15:25:00,28.36,28.42,28.32,28.33,86900.0,18.3141,18.3528,18.2883,18.2947,86900.0
2009-02-25 15:30:00,28.34,28.37,28.3,28.35,76000.0,18.3012,18.3205,18.2753,18.3076,76000.0
2009-02-25 15:35:00,28.35,28.38,28.23,28.27,90800.0,18.3076,18.327,18.2301,18.256,90800.0
2009-02-25 15:40:00,28.27,28.3,28.19,28.19,114900.0,18.256,18.2753,18.2043,18.2043,114900.0
2009-02-25 15:45:00,28.19,28.29,28.12,28.15,109700.0,18.2043,18.2689,18.1591,18.1785,109700.0
2009-02-25 15:50:00,28.15,28.16,28.01,28.01,134100.0,18.1785,18.1849,18.0881,18.0881,134100.0
2009-02-25 15:55:00,28.02,28.02,27.91,27.97,152400.0,18.0945,18.0945,18.0235,18.0622,152400.0
2009-02-26 09:30:00,28.2,28.27,27.8,28.14,38200.0,18.2108,18.256,17.9525,18.172,38200.0
2009-02-26 09:35:00,28.13,28.17,28.0,28.0,15800.0,18.1656,18.1914,18.0816,18.0816,15800.0
2009-02-26 09:40:00,28.0,28.0,27.81,27.92,39000.0,18.0816,18.0816,17.9589,18.0299,39000.0
2009-02-26 09:45:00,27.91,28.01,27.78,27.99,38200.0,18.0235,18.0881,17.9395,18.0751,38200.0
2009-02-26 09:50:00,27.99,28.13,27.97,28.06,34000.0,18.0751,18.1656,18.0622,18.1204,34000.0
2009-02-26 09:55:00,28.07,28.09,28.02,28.08,24900.0,18.1268,18.1397,18.0945,18.1333,24900.0
2009-02-26 10:00:00,28.07,28.19,28.02,28.09,43000.0,18.1268,18.2043,18.0945,18.1397,43000.0
2009-02-26 10:05:00,28.09,28.11,28.0,28.05,23000.0,18.1397,18.1526,18.0816,18.1139,23000.0
2009-02-26 10:10:00,28.05,28.05,27.89,27.93,32300.0,18.1139,18.1139,18.0106,18.0364,32300.0
2009-02-26 10:15:00,27.94,27.94,27.91,27.93,20300.0,18.0429,18.0429,18.0235,18.0364,20300.0
2009-02-26 10:20:00,27.93,28.1,27.92,28.02,32400.0,18.0364,18.1462,18.0299,18.0945,32400.0
2009-02-26 10:25:00,28.04,28.06,27.98,27.99,20100.0,18.1074,18.1204,18.0687,18.0751,20100.0
2009-02-26 10:30:00,27.99,27.99,27.86,27.9,34100.0,18.0751,18.0751,17.9912,18.017,34100.0
2009-02-26 10:35:00,27.9,28.04,27.89,27.99,49900.0,18.017,18.1074,18.0106,18.0751,49900.0
2009-02-26 10:40:00,27.99,28.0,27.86,27.86,53100.0,18.0751,18.0816,17.9912,17.9912,53100.0
2009-02-26 10:45:00,27.87,27.91,27.82,27.85,58300.0,17.9977,18.0235,17.9654,17.9847,58300.0
2009-02-26 10:50:00,27.84,27.88,27.79,27.79,48900.0,17.9783,18.0041,17.946,17.946,48900.0
2009-02-26 10:55:00,27.8,28.0,27.8,28.0,37500.0,17.9525,18.0816,17.9525,18.0816,37500.0
2009-02-26 11:00:00,27.99,28.03,27.76,27.77,52200.0,18.0751,18.101,17.9266,17.9331,52200.0
2009-02-26 11:05:00,27.77,27.78,27.7,27.75,54100.0,17.9331,17.9395,17.8879,17.9202,54100.0
2009-02-26 11:10:00,27.75,27.88,27.73,27.86,33100.0,17.9202,18.0041,17.9072,17.9912,33100.0
2009-02-26 11:15:00,27.86,27.89,27.85,27.89,20200.0,17.9912,18.0106,17.9847,18.0106,20200.0
2009-02-26 11:20:00,27.89,27.97,27.89,27.97,25500.0,18.0106,18.0622,18.0106,18.0622,25500.0
2009-02-26 11:25:00,27.96,27.97,27.83,27.83,31800.0,18.0558,18.0622,17.9718,17.9718,31800.0
2009-02-26 11:30:00,27.84,27.87,27.79,27.86,27800.0,17.9783,17.9977,17.946,17.9912,27800.0
2009-02-26 11:35:00,27.87,27.95,27.87,27.89,26200.0,17.9977,18.0493,17.9977,18.0106,26200.0
2009-02-26 11:40:00,27.89,27.89,27.72,27.73,56600.0,18.0106,18.0106,17.9008,17.9072,56600.0
2009-02-26 11:45:00,27.73,27.76,27.7,27.76,21600.0,17.9072,17.9266,17.8879,17.9266,21600.0
2009-02-26 11:50:00,27.77,27.83,27.77,27.77,36400.0,17.9331,17.9718,17.9331,17.9331,36400.0
2009-02-26 11:55:00,27.78,27.81,27.74,27.81,35500.0,17.9395,17.9589,17.9137,17.9589,35500.0
2009-02-26 12:00:00,27.8,27.83,27.8,27.81,22200.0,17.9525,17.9718,17.9525,17.9589,22200.0
2009-02-26 12:05:00,27.82,27.84,27.8,27.84,17100.0,17.9654,17.9783,17.9525,17.9783,17100.0
2009-02-26 12:10:00,27.84,27.84,27.8,27.81,14900.0,17.9783,17.9783,17.9525,17.9589,14900.0
2009-02-26 12:15:00,27.8,27.81,27.72,27.74,24500.0,17.9525,17.9589,17.9008,17.9137,24500.0
2009-02-26 12:20:00,27.74,27.76,27.7,27.7,22300.0,17.9137,17.9266,17.8879,17.8879,22300.0
2009-02-26 12:25:00,27.7,27.7,27.55,27.58,55400.0,17.8879,17.8879,17.791,17.8104,55400.0
2009-02-26 12:30:00,27.57,27.65,27.56,27.64,31700.0,17.8039,17.8556,17.7975,17.8491,31700.0
2009-02-26 12:35:00,27.65,27.68,27.65,27.67,20900.0,17.8556,17.875,17.8556,17.8685,20900.0
2009-02-26 12:40:00,27.67,27.69,27.65,27.67,30400.0,17.8685,17.8814,17.8556,17.8685,30400.0
2009-02-26 12:45:00,27.67,27.76,27.67,27.76,18400.0,17.8685,17.9266,17.8685,17.9266,18400.0
2009-02-26 12:50:00,27.75,27.76,27.71,27.74,23700.0,17.9202,17.9266,17.8943,17.9137,23700.0
2009-02-26 12:55:00,27.75,27.75,27.61,27.64,28300.0,17.9202,17.9202,17.8298,17.8491,28300.0
2009-02-26 13:00:00,27.65,27.68,27.61,27.63,26100.0,17.8556,17.875,17.8298,17.8427,26100.0
2009-02-26 13:05:00,27.63,27.64,27.55,27.55,34300.0,17.8427,17.8491,17.791,17.791,34300.0
2009-02-26 13:10:00,27.54,27.54,27.38,27.45,69200.0,17.7846,17.7846,17.6812,17.7264,69200.0
2009-02-26 13:15:00,27.46,27.47,27.41,27.41,31700.0,17.7329,17.7393,17.7006,17.7006,31700.0
2009-02-26 13:20:00,27.42,27.57,27.41,27.5,58000.0,17.7071,17.8039,17.7006,17.7587,58000.0
2009-02-26 13:25:00,27.5,27.6,27.47,27.59,59100.0,17.7587,17.8233,17.7393,17.8168,59100.0
2009-02-26 13:30:00,27.59,27.63,27.54,27.63,31300.0,17.8168,17.8427,17.7846,17.8427,31300.0
2009-02-26 13:35:00,27.63,27.67,27.59,27.59,20900.0,17.8427,17.8685,17.8168,17.8168,20900.0
2009-02-26 13:40:00,27.6,27.78,27.58,27.78,59500.0,17.8233,17.9395,17.8104,17.9395,59500.0
2009-02-26 13:45:00,27.77,27.79,27.74,27.76,23300.0,17.9331,17.946,17.9137,17.9266,23300.0
2009-02-26 13:50:00,27.76,27.8,27.73,27.73,17300.0,17.9266,17.9525,17.9072,17.9072,17300.0
2009-02-26 13:55:00,27.73,27.82,27.68,27.82,35000.0,17.9072,17.9654,17.875,17.9654,35000.0
2009-02-26 14:00:00,27.81,27.83,27.73,27.78,29900.0,17.9589,17.9718,17.9072,17.9395,29900.0
2009-02-26 14:05:00,27.78,27.78,27.63,27.71,46900.0,17.9395,17.9395,17.8427,17.8943,46900.0
2009-02-26 14:10:00,27.71,27.84,27.71,27.83,44600.0,17.8943,17.9783,17.8943,17.9718,44600.0
2009-02-26 14:15:00,27.82,27.86,27.82,27.84,27900.0,17.9654,17.9912,17.9654,17.9783,27900.0
2009-02-26 14:20:00,27.85,27.92,27.84,27.86,42600.0,17.9847,18.0299,17.9783,17.9912,42600.0
2009-02-26 14:25:00,27.86,27.86,27.8,27.82,38900.0,17.9912,17.9912,17.9525,17.9654,38900.0
2009-02-26 14:30:00,27.82,27.87,27.77,27.85,94100.0,17.9654,17.9977,17.9331,17.9847,94100.0
2009-02-26 14:35:00,27.85,27.88,27.81,27.83,40600.0,17.9847,18.0041,17.9589,17.9718,40600.0
2009-02-26 14:40:00,27.82,27.82,27.7,27.7,46900.0,17.9654,17.9654,17.8879,17.8879,46900.0
2009-02-26 14:45:00,27.7,27.74,27.68,27.71,37200.0,17.8879,17.9137,17.875,17.8943,37200.0
2009-02-26 14:50:00,27.71,27.72,27.59,27.59,41100.0,17.8943,17.9008,17.8168,17.8168,41100.0
2009-02-26 14:55:00,27.59,27.59,27.42,27.46,69700.0,17.8168,17.8168,17.7071,17.7329,69700.0
2009-02-26 15:00:00,27.47,27.47,27.35,27.42,67300.0,17.7393,17.7393,17.6619,17.7071,67300.0
2009-02-26 15:05:00,27.43,27.56,27.42,27.53,94200.0,17.7135,17.7975,17.7071,17.7781,94200.0
2009-02-26 15:10:00,27.54,27.54,27.39,27.39,98100.0,17.7846,17.7846,17.6877,17.6877,98100.0
2009-02-26 15:15:00,27.39,27.43,27.36,27.4,82800.0,17.6877,17.7135,17.6683,17.6941,82800.0
2009-02-26 15:20:00,27.42,27.48,27.35,27.48,61000.0,17.7071,17.7458,17.6619,17.7458,61000.0
2009-02-26 15:25:00,27.48,27.49,27.43,27.45,53000.0,17.7458,17.7523,17.7135,17.7264,53000.0
2009-02-26 15:30:00,27.45,27.53,27.42,27.52,81700.0,17.7264,17.7781,17.7071,17.7716,81700.0
2009-02-26 15:35:00,27.53,27.61,27.5,27.54,76000.0,17.7781,17.8298,17.7587,17.7846,76000.0
2009-02-26 15:40:00,27.55,27.65,27.54,27.57,103400.0,17.791,17.8556,17.7846,17.8039,103400.0
2009-02-26 15:45:00,27.56,27.63,27.54,27.6,83500.0,17.7975,17.8427,17.7846,17.8233,83500.0
2009-02-26 15:50:00,27.6,27.61,27.48,27.5,60600.0,17.8233,17.8298,17.7458,17.7587,60600.0
2009-02-26 15:55:00,27.5,27.51,27.39,27.41,97700.0,17.7587,17.7652,17.6877,17.7006,97700.0
2009-02-27 09:30:00,27.14,27.15,26.51,26.51,140700.0,17.5262,17.5327,17.1194,17.1194,140700.0
2009-02-27 09:35:00,26.5,26.83,26.5,26.78,213900.0,17.1129,17.3261,17.1129,17.2938,213900.0
2009-02-27 09:40:00,26.77,26.84,26.67,26.69,61000.0,17.2873,17.3325,17.2227,17.2356,61000.0
2009-02-27 09:45:00,26.66,26.66,26.54,26.63,70800.0,17.2163,17.2163,17.1388,17.1969,70800.0
2009-02-27 09:50:00,26.62,26.63,26.52,26.61,42400.0,17.1904,17.1969,17.1259,17.184,42400.0
2009-02-27 09:55:00,26.61,26.64,26.51,26.52,77200.0,17.184,17.2034,17.1194,17.1259,77200.0
2009-02-27 10:00:00,26.51,26.63,26.51,26.55,73400.0,17.1194,17.1969,17.1194,17.1452,73400.0
2009-02-27 10:05:00,26.55,26.6,26.44,26.44,151600.0,17.1452,17.1775,17.0742,17.0742,151600.0
2009-02-27 10:10:00,26.44,26.47,26.29,26.34,140600.0,17.0742,17.0936,16.9773,17.0096,140600.0
2009-02-27 10:15:00,26.33,26.36,26.21,26.26,105100.0,17.0032,17.0225,16.9257,16.958,105100.0
2009-02-27 10:20:00,26.25,26.35,26.08,26.12,318000.0,16.9515,17.0161,16.8417,16.8676,318000.0
2009-02-27 10:25:00,26.13,26.27,26.1,26.2,110700.0,16.874,16.9644,16.8546,16.9192,110700.0
2009-02-27 10:30:00,26.2,26.25,26.13,26.13,82200.0,16.9192,16.9515,16.874,16.874,82200.0
2009-02-27 10:35:00,26.13,26.29,26.13,26.29,54800.0,16.874,16.9773,16.874,16.9773,54800.0
2009-02-27 10:40:00,26.29,26.53,26.28,26.49,67900.0,16.9773,17.1323,16.9709,17.1065,67900.0
2009-02-27 10:45:00,26.48,26.62,26.39,26.52,49400.0,17.1,17.1904,17.0419,17.1259,49400.0
2009-02-27 10:50:00,26.52,26.59,26.5,26.5,31700.0,17.1259,17.1711,17.1129,17.1129,31700.0
2009-02-27 10:55:00,26.5,26.54,26.37,26.54,55300.0,17.1129,17.1388,17.029,17.1388,55300.0
2009-02-27 11:00:00,26.54,26.64,26.54,26.62,45600.0,17.1388,17.2034,17.1388,17.1904,45600.0
2009-02-27 11:05:00,26.61,26.66,26.52,26.66,54100.0,17.184,17.2163,17.1259,17.2163,54100.0
2009-02-27 11:10:00,26.66,26.74,26.66,26.66,90400.0,17.2163,17.2679,17.2163,17.2163,90400.0
2009-02-27 11:15:00,26.66,26.69,26.63,26.67,63900.0,17.2163,17.2356,17.1969,17.2227,63900.0
2009-02-27 11:20:00,26.66,26.79,26.66,26.78,67200.0,17.2163,17.3002,17.2163,17.2938,67200.0
2009-02-27 11:25:00,26.78,26.9,26.76,26.9,91300.0,17.2938,17.3713,17.2809,17.3713,91300.0
2009-02-27 11:30:00,26.89,26.97,26.87,26.87,86600.0,17.3648,17.4165,17.3519,17.3519,86600.0
2009-02-27 11:35:00,26.87,26.89,26.78,26.85,58300.0,17.3519,17.3648,17.2938,17.339,58300.0
2009-02-27 11:40:00,26.85,27.11,26.84,27.09,69300.0,17.339,17.5069,17.3325,17.494,69300.0
2009-02-27 11:45:00,27.08,27.09,26.93,26.94,49400.0,17.4875,17.494,17.3906,17.3971,49400.0
2009-02-27 11:50:00,26.93,26.99,26.8,26.83,49900.0,17.3906,17.4294,17.3067,17.3261,49900.0
2009-02-27 11:55:00,26.84,27.02,26.78,27.01,45100.0,17.3325,17.4488,17.2938,17.4423,45100.0
2009-02-27 12:00:00,27.01,27.09,26.97,26.99,53100.0,17.4423,17.494,17.4165,17.4294,53100.0
2009-02-27 12:05:00,27.0,27.05,26.98,27.03,39700.0,17.4358,17.4681,17.4229,17.4552,39700.0
2009-02-27 12:10:00,27.03,27.08,26.98,27.03,34100.0,17.4552,17.4875,17.4229,17.4552,34100.0
2009-02-27 12:15:00,27.02,27.11,26.93,26.96,36000.0,17.4488,17.5069,17.3906,17.41,36000.0
2009-02-27 12:20:00,26.96,27.06,26.93,27.06,20900.0,17.41,17.4746,17.3906,17.4746,20900.0
2009-02-27 12:25:00,27.06,27.11,27.03,27.03,17300.0,17.4746,17.5069,17.4552,17.4552,17300.0
2009-02-27 12:30:00,27.03,27.06,26.97,26.98,22600.0,17.4552,17.4746,17.4165,17.4229,22600.0
2009-02-27 12:35:00,26.98,27.01,26.9,26.92,30000.0,17.4229,17.4423,17.3713,17.3842,30000.0
2009-02-27 12:40:00,26.93,26.99,26.88,26.93,26300.0,17.3906,17.4294,17.3583,17.3906,26300.0
2009-02-27 12:45:00,26.93,26.94,26.87,26.89,26200.0,17.3906,17.3971,17.3519,17.3648,26200.0
2009-02-27 12:50:00,26.9,26.9,26.83,26.85,29000.0,17.3713,17.3713,17.3261,17.339,29000.0
2009-02-27 12:55:00,26.85,26.91,26.77,26.91,30500.0,17.339,17.3777,17.2873,17.3777,30500.0
2009-02-27 13:00:00,26.92,27.09,26.92,27.03,68600.0,17.3842,17.494,17.3842,17.4552,68600.0
2009-02-27 13:05:00,27.03,27.07,26.97,27.05,27100.0,17.4552,17.481,17.4165,17.4681,27100.0
2009-02-27 13:10:00,27.05,27.07,26.95,26.97,21900.0,17.4681,17.481,17.4035,17.4165,21900.0
2009-02-27 13:15:00,26.97,27.01,26.89,27.0,37000.0,17.4165,17.4423,17.3648,17.4358,37000.0
2009-02-27 13:20:00,27.02,27.08,26.98,27.07,28100.0,17.4488,17.4875,17.4229,17.481,28100.0
2009-02-27 13:25:00,27.07,27.15,27.07,27.11,30100.0,17.481,17.5327,17.481,17.5069,30100.0
2009-02-27 13:30:00,27.11,27.3,27.05,27.12,139300.0,17.5069,17.6296,17.4681,17.5133,139300.0
2009-02-27 13:35:00,27.13,27.17,26.94,27.02,165400.0,17.5198,17.5456,17.3971,17.4488,165400.0
2009-02-27 13:40:00,27.01,27.11,26.96,27.11,67300.0,17.4423,17.5069,17.41,17.5069,67300.0
2009-02-27 13:45:00,27.11,27.25,27.08,27.25,59600.0,17.5069,17.5973,17.4875,17.5973,59600.0
2009-02-27 13:50:00,27.24,27.28,27.16,27.18,63000.0,17.5908,17.6167,17.5392,17.5521,63000.0
2009-02-27 13:55:00,27.18,27.21,27.1,27.15,151800.0,17.5521,17.5714,17.5004,17.5327,151800.0
2009-02-27 14:00:00,27.15,27.31,27.11,27.25,115000.0,17.5327,17.636,17.5069,17.5973,115000.0
2009-02-27 14:05:00,27.25,27.25,27.09,27.11,90900.0,17.5973,17.5973,17.494,17.5069,90900.0
2009-02-27 14:10:00,27.11,27.15,27.03,27.14,74400.0,17.5069,17.5327,17.4552,17.5262,74400.0
2009-02-27 14:15:00,27.16,27.24,27.14,27.14,64000.0,17.5392,17.5908,17.5262,17.5262,64000.0
2009-02-27 14:20:00,27.14,27.15,27.04,27.11,89200.0,17.5262,17.5327,17.4617,17.5069,89200.0
2009-02-27 14:25:00,27.11,27.16,27.04,27.07,98400.0,17.5069,17.5392,17.4617,17.481,98400.0
2009-02-27 14:30:00,27.08,27.12,27.03,27.11,80800.0,17.4875,17.5133,17.4552,17.5069,80800.0
2009-02-27 14:35:00,27.11,27.16,27.07,27.1,64600.0,17.5069,17.5392,17.481,17.5004,64600.0
2009-02-27 14:40:00,27.11,27.24,27.08,27.15,85600.0,17.5069,17.5908,17.4875,17.5327,85600.0
2009-02-27 14:45:00,27.16,27.23,27.14,27.21,100000.0,17.5392,17.5844,17.5262,17.5714,100000.0
2009-02-27 14:50:00,27.21,27.27,27.15,27.2,111100.0,17.5714,17.6102,17.5327,17.565,111100.0
2009-02-27 14:55:00,27.18,27.28,27.16,27.2,47600.0,17.5521,17.6167,17.5392,17.565,47600.0
2009-02-27 15:00:00,27.2,27.2,27.05,27.15,75100.0,17.565,17.565,17.4681,17.5327,75100.0
2009-02-27 15:05:00,27.15,27.15,27.06,27.08,112800.0,17.5327,17.5327,17.4746,17.4875,112800.0
2009-02-27 15:10:00,27.09,27.14,26.97,27.08,141100.0,17.494,17.5262,17.4165,17.4875,141100.0
2009-02-27 15:15:00,27.08,27.1,26.94,26.96,129300.0,17.4875,17.5004,17.3971,17.41,129300.0
2009-02-27 15:20:00,26.96,27.06,26.92,27.06,178600.0,17.41,17.4746,17.3842,17.4746,178600.0
2009-02-27 15:25:00,27.06,27.13,27.02,27.03,158100.0,17.4746,17.5198,17.4488,17.4552,158100.0
2009-02-27 15:30:00,27.02,27.15,26.99,27.05,163900.0,17.4488,17.5327,17.4294,17.4681,163900.0
2009-02-27 15:35:00,27.05,27.06,26.86,26.91,156000.0,17.4681,17.4746,17.3454,17.3777,156000.0
2009-02-27 15:40:00,26.91,27.08,26.87,27.02,170300.0,17.3777,17.4875,17.3519,17.4488,170300.0
2009-02-27 15:45:00,27.02,27.17,26.96,27.11,200000.0,17.4488,17.5456,17.41,17.5069,200000.0
2009-02-27 15:50:00,27.11,27.15,27.05,27.07,248100.0,17.5069,17.5327,17.4681,17.481,248100.0
2009-02-27 15:55:00,27.07,27.1,27.01,27.02,370300.0,17.481,17.5004,17.4423,17.4488,370300.0
2009-03-02 09:30:00,26.48,26.83,26.48,26.61,78300.0,17.1,17.3261,17.1,17.184,78300.0
2009-03-02 09:35:00,26.64,26.67,26.39,26.44,59500.0,17.2034,17.2227,17.0419,17.0742,59500.0
2009-03-02 09:40:00,26.44,26.54,26.37,26.53,82900.0,17.0742,17.1388,17.029,17.1323,82900.0
2009-03-02 09:45:00,26.52,26.59,26.5,26.59,96000.0,17.1259,17.1711,17.1129,17.1711,96000.0
2009-03-02 09:50:00,26.58,26.62,26.49,26.52,53900.0,17.1646,17.1904,17.1065,17.1259,53900.0
2009-03-02 09:55:00,26.52,26.53,26.43,26.43,31900.0,17.1259,17.1323,17.0677,17.0677,31900.0
2009-03-02 10:00:00,26.44,26.56,26.41,26.41,64500.0,17.0742,17.1517,17.0548,17.0548,64500.0
2009-03-02 10:05:00,26.41,26.46,26.34,26.45,66800.0,17.0548,17.0871,17.0096,17.0807,66800.0
2009-03-02 10:10:00,26.46,26.46,26.33,26.35,79400.0,17.0871,17.0871,17.0032,17.0161,79400.0
2009-03-02 10:15:00,26.36,26.4,26.3,26.38,48900.0,17.0225,17.0484,16.9838,17.0355,48900.0
2009-03-02 10:20:00,26.38,26.58,26.37,26.58,61000.0,17.0355,17.1646,17.029,17.1646,61000.0
2009-03-02 10:25:00,26.58,26.58,26.38,26.42,71000.0,17.1646,17.1646,17.0355,17.0613,71000.0
2009-03-02 10:30:00,26.41,26.61,26.4,26.56,56800.0,17.0548,17.184,17.0484,17.1517,56800.0
2009-03-02 10:35:00,26.57,26.6,26.51,26.55,69900.0,17.1582,17.1775,17.1194,17.1452,69900.0
2009-03-02 10:40:00,26.54,26.55,26.45,26.5,54800.0,17.1388,17.1452,17.0807,17.1129,54800.0
2009-03-02 10:45:00,26.5,26.5,26.42,26.43,63400.0,17.1129,17.1129,17.0613,17.0677,63400.0
2009-03-02 10:50:00,26.42,26.46,26.38,26.38,81900.0,17.0613,17.0871,17.0355,17.0355,81900.0
2009-03-02 10:55:00,26.38,26.45,26.36,26.4,57200.0,17.0355,17.0807,17.0225,17.0484,57200.0
2009-03-02 11:00:00,26.42,26.48,26.4,26.42,55100.0,17.0613,17.1,17.0484,17.0613,55100.0
2009-03-02 11:05:00,26.42,26.43,26.34,26.37,62000.0,17.0613,17.0677,17.0096,17.029,62000.0
2009-03-02 11:10:00,26.36,26.41,26.33,26.4,63800.0,17.0225,17.0548,17.0032,17.0484,63800.0
2009-03-02 11:15:00,26.4,26.41,26.33,26.41,63400.0,17.0484,17.0548,17.0032,17.0548,63400.0
2009-03-02 11:20:00,26.4,26.45,26.38,26.4,69000.0,17.0484,17.0807,17.0355,17.0484,69000.0
2009-03-02 11:25:00,26.39,26.41,26.35,26.36,50700.0,17.0419,17.0548,17.0161,17.0225,50700.0
2009-03-02 11:30:00,26.36,26.38,26.32,26.36,49700.0,17.0225,17.0355,16.9967,17.0225,49700.0
2009-03-02 11:35:00,26.36,26.36,26.28,26.35,53700.0,17.0225,17.0225,16.9709,17.0161,53700.0
2009-03-02 11:40:00,26.35,26.4,26.33,26.33,77800.0,17.0161,17.0484,17.0032,17.0032,77800.0
2009-03-02 11:45:00,26.33,26.34,26.24,26.25,62800.0,17.0032,17.0096,16.945,16.9515,62800.0
2009-03-02 11:50:00,26.25,26.27,26.15,26.17,45900.0,16.9515,16.9644,16.8869,16.8998,45900.0
2009-03-02 11:55:00,26.17,26.2,26.14,26.18,39600.0,16.8998,16.9192,16.8805,16.9063,39600.0
2009-03-02 12:00:00,26.19,26.22,26.12,26.15,51600.0,16.9128,16.9321,16.8676,16.8869,51600.0
2009-03-02 12:05:00,26.15,26.25,26.13,26.21,48700.0,16.8869,16.9515,16.874,16.9257,48700.0
2009-03-02 12:10:00,26.21,26.21,26.12,26.15,53900.0,16.9257,16.9257,16.8676,16.8869,53900.0
2009-03-02 12:15:00,26.15,26.18,26.12,26.13,50400.0,16.8869,16.9063,16.8676,16.874,50400.0
2009-03-02 12:20:00,26.13,26.22,26.12,26.22,34800.0,16.874,16.9321,16.8676,16.9321,34800.0
2009-03-02 12:25:00,26.22,26.24,26.15,26.17,30700.0,16.9321,16.945,16.8869,16.8998,30700.0
2009-03-02 12:30:00,26.17,26.19,26.13,26.15,57900.0,16.8998,16.9128,16.874,16.8869,57900.0
2009-03-02 12:35:00,26.16,26.17,26.11,26.11,50800.0,16.8934,16.8998,16.8611,16.8611,50800.0
2009-03-02 12:40:00,26.12,26.16,26.1,26.15,81900.0,16.8676,16.8934,16.8546,16.8869,81900.0
2009-03-02 12:45:00,26.15,26.15,25.96,26.03,167100.0,16.8869,16.8869,16.7642,16.8094,167100.0
2009-03-02 12:50:00,26.03,26.07,25.99,25.99,54700.0,16.8094,16.8353,16.7836,16.7836,54700.0
2009-03-02 12:55:00,25.99,26.0,25.88,25.91,69800.0,16.7836,16.7901,16.7126,16.7319,69800.0
2009-03-02 13:00:00,25.92,26.0,25.91,26.0,78500.0,16.7384,16.7901,16.7319,16.7901,78500.0
2009-03-02 13:05:00,25.99,26.02,25.95,26.01,67500.0,16.7836,16.803,16.7578,16.7965,67500.0
2009-03-02 13:10:00,26.01,26.01,25.87,25.87,77600.0,16.7965,16.7965,16.7061,16.7061,77600.0
2009-03-02 13:15:00,25.88,25.91,25.85,25.88,95800.0,16.7126,16.7319,16.6932,16.7126,95800.0
2009-03-02 13:20:00,25.88,25.9,25.83,25.83,66800.0,16.7126,16.7255,16.6803,16.6803,66800.0
2009-03-02 13:25:00,25.83,25.86,25.81,25.83,97200.0,16.6803,16.6997,16.6674,16.6803,97200.0
2009-03-02 13:30:00,25.82,25.84,25.79,25.82,82700.0,16.6738,16.6867,16.6545,16.6738,82700.0
2009-03-02 13:35:00,25.82,25.86,25.8,25.84,46400.0,16.6738,16.6997,16.6609,16.6867,46400.0
2009-03-02 13:40:00,25.84,25.86,25.81,25.82,55300.0,16.6867,16.6997,16.6674,16.6738,55300.0
2009-03-02 13:45:00,25.82,25.93,25.8,25.91,51100.0,16.6738,16.7449,16.6609,16.7319,51100.0
2009-03-02 13:50:00,25.91,26.02,25.9,26.02,39100.0,16.7319,16.803,16.7255,16.803,39100.0
2009-03-02 13:55:00,26.02,26.04,25.98,26.0,72200.0,16.803,16.8159,16.7771,16.7901,72200.0
2009-03-02 14:00:00,26.0,26.01,25.96,25.98,69300.0,16.7901,16.7965,16.7642,16.7771,69300.0
2009-03-02 14:05:00,25.98,26.0,25.94,25.97,74000.0,16.7771,16.7901,16.7513,16.7707,74000.0
2009-03-02 14:10:00,25.97,26.05,25.97,26.01,75600.0,16.7707,16.8224,16.7707,16.7965,75600.0
2009-03-02 14:15:00,26.01,26.05,25.99,26.0,73600.0,16.7965,16.8224,16.7836,16.7901,73600.0
2009-03-02 14:20:00,26.0,26.01,25.94,26.0,53100.0,16.7901,16.7965,16.7513,16.7901,53100.0
2009-03-02 14:25:00,26.0,26.01,25.93,25.97,40400.0,16.7901,16.7965,16.7449,16.7707,40400.0
2009-03-02 14:30:00,25.97,26.12,25.94,26.1,58400.0,16.7707,16.8676,16.7513,16.8546,58400.0
2009-03-02 14:35:00,26.11,26.17,26.08,26.08,76300.0,16.8611,16.8998,16.8417,16.8417,76300.0
2009-03-02 14:40:00,26.08,26.17,26.05,26.06,76000.0,16.8417,16.8998,16.8224,16.8288,76000.0
2009-03-02 14:45:00,26.07,26.07,25.97,26.0,83400.0,16.8353,16.8353,16.7707,16.7901,83400.0
2009-03-02 14:50:00,25.99,26.07,25.9,25.95,74200.0,16.7836,16.8353,16.7255,16.7578,74200.0
2009-03-02 14:55:00,25.94,26.01,25.9,25.94,64300.0,16.7513,16.7965,16.7255,16.7513,64300.0
2009-03-02 15:00:00,25.93,25.95,25.85,25.91,67600.0,16.7449,16.7578,16.6932,16.7319,67600.0
2009-03-02 15:05:00,25.92,25.97,25.88,25.96,75100.0,16.7384,16.7707,16.7126,16.7642,75100.0
2009-03-02 15:10:00,25.97,26.01,25.93,25.98,64200.0,16.7707,16.7965,16.7449,16.7771,64200.0
2009-03-02 15:15:00,25.98,25.99,25.92,25.93,185100.0,16.7771,16.7836,16.7384,16.7449,185100.0
2009-03-02 15:20:00,25.93,25.97,25.87,25.9,142000.0,16.7449,16.7707,16.7061,16.7255,142000.0
2009-03-02 15:25:00,25.89,25.93,25.83,25.89,148800.0,16.719,16.7449,16.6803,16.719,148800.0
2009-03-02 15:30:00,25.89,25.95,25.86,25.94,189000.0,16.719,16.7578,16.6997,16.7513,189000.0
2009-03-02 15:35:00,25.94,25.96,25.9,25.95,179300.0,16.7513,16.7642,16.7255,16.7578,179300.0
2009-03-02 15:40:00,25.96,25.97,25.82,25.89,184800.0,16.7642,16.7707,16.6738,16.719,184800.0
2009-03-02 15:45:00,25.89,25.99,25.88,25.9,252000.0,16.719,16.7836,16.7126,16.7255,252000.0
2009-03-02 15:50:00,25.9,25.91,25.84,25.84,257200.0,16.7255,16.7319,16.6867,16.6867,257200.0
2009-03-02 15:55:00,25.85,25.87,25.79,25.82,388100.0,16.6932,16.7061,16.6545,16.6738,388100.0
2009-03-03 09:30:00,25.5,25.7,25.0,25.67,187300.0,16.4672,16.5963,16.1443,16.577,187300.0
2009-03-03 09:35:00,25.67,26.18,25.67,25.95,133900.0,16.577,16.9063,16.577,16.7578,133900.0
2009-03-03 09:40:00,25.99,26.29,25.99,26.21,231000.0,16.7836,16.9773,16.7836,16.9257,231000.0
2009-03-03 09:45:00,26.2,26.26,25.88,25.97,198300.0,16.9192,16.958,16.7126,16.7707,198300.0
2009-03-03 09:50:00,25.98,26.19,25.93,26.13,36900.0,16.7771,16.9128,16.7449,16.874,36900.0
2009-03-03 09:55:00,26.14,26.26,26.1,26.12,66600.0,16.8805,16.958,16.8546,16.8676,66600.0
2009-03-03 10:00:00,26.1,26.15,25.9,26.14,88300.0,16.8546,16.8869,16.7255,16.8805,88300.0
2009-03-03 10:05:00,26.14,26.18,25.97,26.0,38600.0,16.8805,16.9063,16.7707,16.7901,38600.0
2009-03-03 10:10:00,26.0,26.02,25.86,25.86,54700.0,16.7901,16.803,16.6997,16.6997,54700.0
2009-03-03 10:15:00,25.86,25.9,25.76,25.81,79300.0,16.6997,16.7255,16.6351,16.6674,79300.0
2009-03-03 10:20:00,25.82,25.95,25.76,25.86,55200.0,16.6738,16.7578,16.6351,16.6997,55200.0
2009-03-03 10:25:00,25.88,26.18,25.86,26.16,241200.0,16.7126,16.9063,16.6997,16.8934,241200.0
2009-03-03 10:30:00,26.16,26.18,26.01,26.07,136300.0,16.8934,16.9063,16.7965,16.8353,136300.0
2009-03-03 10:35:00,26.05,26.06,25.93,25.95,43500.0,16.8224,16.8288,16.7449,16.7578,43500.0
2009-03-03 10:40:00,25.95,26.01,25.87,25.87,34700.0,16.7578,16.7965,16.7061,16.7061,34700.0
2009-03-03 10:45:00,25.87,25.92,25.85,25.9,42100.0,16.7061,16.7384,16.6932,16.7255,42100.0
2009-03-03 10:50:00,25.9,25.93,25.7,25.71,62300.0,16.7255,16.7449,16.5963,16.6028,62300.0
2009-03-03 10:55:00,25.71,25.8,25.65,25.76,42100.0,16.6028,16.6609,16.564,16.6351,42100.0
2009-03-03 11:00:00,25.75,25.78,25.62,25.62,66500.0,16.6286,16.648,16.5447,16.5447,66500.0
2009-03-03 11:05:00,25.62,25.76,25.62,25.73,43700.0,16.5447,16.6351,16.5447,16.6157,43700.0
2009-03-03 11:10:00,25.74,25.74,25.56,25.58,75200.0,16.6222,16.6222,16.5059,16.5188,75200.0
2009-03-03 11:15:00,25.58,25.59,25.39,25.42,74900.0,16.5188,16.5253,16.3961,16.4155,74900.0
2009-03-03 11:20:00,25.43,25.53,25.4,25.5,104700.0,16.422,16.4866,16.4026,16.4672,104700.0
2009-03-03 11:25:00,25.51,25.65,25.51,25.6,75800.0,16.4736,16.564,16.4736,16.5318,75800.0
2009-03-03 11:30:00,25.61,25.65,25.48,25.49,43200.0,16.5382,16.564,16.4543,16.4607,43200.0
2009-03-03 11:35:00,25.48,25.59,25.45,25.56,109300.0,16.4543,16.5253,16.4349,16.5059,109300.0
2009-03-03 11:40:00,25.57,25.62,25.51,25.58,102700.0,16.5124,16.5447,16.4736,16.5188,102700.0
2009-03-03 11:45:00,25.58,25.61,25.53,25.6,44300.0,16.5188,16.5382,16.4866,16.5318,44300.0
2009-03-03 11:50:00,25.59,25.6,25.48,25.51,64800.0,16.5253,16.5318,16.4543,16.4736,64800.0
2009-03-03 11:55:00,25.51,25.56,25.49,25.55,64800.0,16.4736,16.5059,16.4607,16.4995,64800.0
2009-03-03 12:00:00,25.56,25.68,25.55,25.62,68200.0,16.5059,16.5834,16.4995,16.5447,68200.0
2009-03-03 12:05:00,25.61,25.65,25.58,25.58,81100.0,16.5382,16.564,16.5188,16.5188,81100.0
2009-03-03 12:10:00,25.58,25.58,25.53,25.54,40000.0,16.5188,16.5188,16.4866,16.493,40000.0
2009-03-03 12:15:00,25.54,25.66,25.51,25.64,42200.0,16.493,16.5705,16.4736,16.5576,42200.0
2009-03-03 12:20:00,25.62,25.7,25.61,25.67,33900.0,16.5447,16.5963,16.5382,16.577,33900.0
2009-03-03 12:25:00,25.67,25.71,25.62,25.63,46300.0,16.577,16.6028,16.5447,16.5511,46300.0
2009-03-03 12:30:00,25.63,25.63,25.47,25.5,100000.0,16.5511,16.5511,16.4478,16.4672,100000.0
2009-03-03 12:35:00,25.51,25.59,25.51,25.51,37800.0,16.4736,16.5253,16.4736,16.4736,37800.0
2009-03-03 12:40:00,25.52,25.62,25.51,25.61,23800.0,16.4801,16.5447,16.4736,16.5382,23800.0
2009-03-03 12:45:00,25.6,25.64,25.6,25.6,46600.0,16.5318,16.5576,16.5318,16.5318,46600.0
2009-03-03 12:50:00,25.6,25.61,25.41,25.52,104200.0,16.5318,16.5382,16.4091,16.4801,104200.0
2009-03-03 12:55:00,25.53,25.53,25.4,25.42,46400.0,16.4866,16.4866,16.4026,16.4155,46400.0
2009-03-03 13:00:00,25.43,25.47,25.4,25.45,35500.0,16.422,16.4478,16.4026,16.4349,35500.0
2009-03-03 13:05:00,25.45,25.46,25.32,25.38,48700.0,16.4349,16.4413,16.3509,16.3897,48700.0
2009-03-03 13:10:00,25.38,25.48,25.36,25.44,33700.0,16.3897,16.4543,16.3768,16.4284,33700.0
2009-03-03 13:15:00,25.44,25.51,25.44,25.51,56300.0,16.4284,16.4736,16.4284,16.4736,56300.0
2009-03-03 13:20:00,25.52,25.57,25.5,25.51,38700.0,16.4801,16.5124,16.4672,16.4736,38700.0
2009-03-03 13:25:00,25.51,25.51,25.4,25.4,32100.0,16.4736,16.4736,16.4026,16.4026,32100.0
2009-03-03 13:30:00,25.4,25.45,25.36,25.4,31100.0,16.4026,16.4349,16.3768,16.4026,31100.0
2009-03-03 13:35:00,25.4,25.41,25.33,25.41,35500.0,16.4026,16.4091,16.3574,16.4091,35500.0
2009-03-03 13:40:00,25.41,25.47,25.4,25.42,43900.0,16.4091,16.4478,16.4026,16.4155,43900.0
2009-03-03 13:45:00,25.42,25.42,25.34,25.37,33200.0,16.4155,16.4155,16.3639,16.3832,33200.0
2009-03-03 13:50:00,25.36,25.52,25.36,25.5,36100.0,16.3768,16.4801,16.3768,16.4672,36100.0
2009-03-03 13:55:00,25.51,25.61,25.5,25.57,46100.0,16.4736,16.5382,16.4672,16.5124,46100.0
2009-03-03 14:00:00,25.57,25.65,25.55,25.64,50500.0,16.5124,16.564,16.4995,16.5576,50500.0
2009-03-03 14:05:00,25.61,25.62,25.55,25.57,35500.0,16.5382,16.5447,16.4995,16.5124,35500.0
2009-03-03 14:10:00,25.57,25.68,25.56,25.6,46700.0,16.5124,16.5834,16.5059,16.5318,46700.0
2009-03-03 14:15:00,25.59,25.62,25.54,25.6,53000.0,16.5253,16.5447,16.493,16.5318,53000.0
2009-03-03 14:20:00,25.6,25.71,25.56,25.7,75300.0,16.5318,16.6028,16.5059,16.5963,75300.0
2009-03-03 14:25:00,25.71,25.72,25.66,25.68,92100.0,16.6028,16.6092,16.5705,16.5834,92100.0
2009-03-03 14:30:00,25.68,25.8,25.67,25.79,72000.0,16.5834,16.6609,16.577,16.6545,72000.0
2009-03-03 14:35:00,25.79,25.89,25.79,25.87,169300.0,16.6545,16.719,16.6545,16.7061,169300.0
2009-03-03 14:40:00,25.86,25.95,25.8,25.82,223300.0,16.6997,16.7578,16.6609,16.6738,223300.0
2009-03-03 14:45:00,25.83,25.83,25.69,25.76,76800.0,16.6803,16.6803,16.5899,16.6351,76800.0
2009-03-03 14:50:00,25.76,25.78,25.69,25.76,50700.0,16.6351,16.648,16.5899,16.6351,50700.0
2009-03-03 14:55:00,25.76,25.87,25.74,25.82,66900.0,16.6351,16.7061,16.6222,16.6738,66900.0
2009-03-03 15:00:00,25.81,25.81,25.69,25.7,61100.0,16.6674,16.6674,16.5899,16.5963,61100.0
2009-03-03 15:05:00,25.71,25.71,25.59,25.6,106800.0,16.6028,16.6028,16.5253,16.5318,106800.0
2009-03-03 15:10:00,25.61,25.64,25.49,25.5,89800.0,16.5382,16.5576,16.4607,16.4672,89800.0
2009-03-03 15:15:00,25.49,25.56,25.46,25.49,87500.0,16.4607,16.5059,16.4413,16.4607,87500.0
2009-03-03 15:20:00,25.5,25.6,25.41,25.46,150900.0,16.4672,16.5318,16.4091,16.4413,150900.0
2009-03-03 15:25:00,25.45,25.47,25.33,25.33,143500.0,16.4349,16.4478,16.3574,16.3574,143500.0
2009-03-03 15:30:00,25.34,25.39,25.26,25.34,145300.0,16.3639,16.3961,16.3122,16.3639,145300.0
2009-03-03 15:35:00,25.35,25.37,25.22,25.22,121300.0,16.3703,16.3832,16.2864,16.2864,121300.0
2009-03-03 15:40:00,25.21,25.24,25.16,25.21,141200.0,16.2799,16.2993,16.2476,16.2799,141200.0
2009-03-03 15:45:00,25.22,25.26,25.18,25.2,113300.0,16.2864,16.3122,16.2605,16.2734,113300.0
2009-03-03 15:50:00,25.21,25.36,25.2,25.35,155100.0,16.2799,16.3768,16.2734,16.3703,155100.0
2009-03-03 15:55:00,25.35,25.36,25.29,25.29,197400.0,16.3703,16.3768,16.3316,16.3316,197400.0
2009-03-04 09:30:00,25.52,25.72,24.99,25.4,56600.0,16.4801,16.6092,16.1378,16.4026,56600.0
2009-03-04 09:35:00,25.4,25.59,25.31,25.31,41200.0,16.4026,16.5253,16.3445,16.3445,41200.0
2009-03-04 09:40:00,25.33,25.41,25.2,25.25,50100.0,16.3574,16.4091,16.2734,16.3057,50100.0
2009-03-04 09:45:00,25.27,25.3,25.11,25.14,196000.0,16.3187,16.338,16.2153,16.2347,196000.0
2009-03-04 09:50:00,25.13,25.16,25.03,25.03,157700.0,16.2282,16.2476,16.1637,16.1637,157700.0
2009-03-04 09:55:00,25.03,25.1,24.88,24.89,126300.0,16.1637,16.2089,16.0668,16.0733,126300.0
2009-03-04 10:00:00,24.89,24.98,24.86,24.9,146000.0,16.0733,16.1314,16.0539,16.0797,146000.0
2009-03-04 10:05:00,24.9,25.0,24.75,24.77,236100.0,16.0797,16.1443,15.9828,15.9958,236100.0
2009-03-04 10:10:00,24.77,24.77,24.52,24.67,221500.0,15.9958,15.9958,15.8343,15.9312,221500.0
2009-03-04 10:15:00,24.67,24.71,24.53,24.61,156800.0,15.9312,15.957,15.8408,15.8924,156800.0
2009-03-04 10:20:00,24.62,24.73,24.5,24.73,96200.0,15.8989,15.9699,15.8214,15.9699,96200.0
2009-03-04 10:25:00,24.74,24.85,24.7,24.84,52000.0,15.9764,16.0474,15.9506,16.041,52000.0
2009-03-04 10:30:00,24.84,24.87,24.68,24.71,93200.0,16.041,16.0603,15.9376,15.957,93200.0
2009-03-04 10:35:00,24.71,24.85,24.67,24.85,123200.0,15.957,16.0474,15.9312,16.0474,123200.0
2009-03-04 10:40:00,24.84,25.01,24.84,24.89,104400.0,16.041,16.1507,16.041,16.0733,104400.0
2009-03-04 10:45:00,24.89,24.93,24.89,24.92,34100.0,16.0733,16.0991,16.0733,16.0926,34100.0
2009-03-04 10:50:00,24.92,24.93,24.8,24.84,85400.0,16.0926,16.0991,16.0151,16.041,85400.0
2009-03-04 10:55:00,24.84,24.88,24.83,24.88,42800.0,16.041,16.0668,16.0345,16.0668,42800.0
2009-03-04 11:00:00,24.88,24.97,24.88,24.93,109400.0,16.0668,16.1249,16.0668,16.0991,109400.0
2009-03-04 11:05:00,24.92,24.95,24.86,24.86,58700.0,16.0926,16.112,16.0539,16.0539,58700.0
2009-03-04 11:10:00,24.87,24.95,24.86,24.89,60200.0,16.0603,16.112,16.0539,16.0733,60200.0
2009-03-04 11:15:00,24.89,24.95,24.87,24.94,47800.0,16.0733,16.112,16.0603,16.1055,47800.0
2009-03-04 11:20:00,24.94,24.97,24.9,24.92,79700.0,16.1055,16.1249,16.0797,16.0926,79700.0
2009-03-04 11:25:00,24.92,25.0,24.91,24.99,78200.0,16.0926,16.1443,16.0862,16.1378,78200.0
2009-03-04 11:30:00,24.99,25.0,24.95,24.98,37600.0,16.1378,16.1443,16.112,16.1314,37600.0
2009-03-04 11:35:00,24.99,25.01,24.94,24.99,100300.0,16.1378,16.1507,16.1055,16.1378,100300.0
2009-03-04 11:40:00,24.99,25.0,24.93,24.99,30600.0,16.1378,16.1443,16.0991,16.1378,30600.0
2009-03-04 11:45:00,24.99,25.0,24.97,25.0,77300.0,16.1378,16.1443,16.1249,16.1443,77300.0
2009-03-04 11:50:00,25.0,25.01,24.98,25.0,58600.0,16.1443,16.1507,16.1314,16.1443,58600.0
2009-03-04 11:55:00,25.0,25.02,24.97,24.98,33000.0,16.1443,16.1572,16.1249,16.1314,33000.0
2009-03-04 12:00:00,24.98,25.01,24.97,25.01,58200.0,16.1314,16.1507,16.1249,16.1507,58200.0
2009-03-04 12:05:00,25.01,25.04,24.98,24.99,60000.0,16.1507,16.1701,16.1314,16.1378,60000.0
2009-03-04 12:10:00,24.99,25.01,24.97,24.98,92000.0,16.1378,16.1507,16.1249,16.1314,92000.0
2009-03-04 12:15:00,24.98,24.99,24.92,24.96,29100.0,16.1314,16.1378,16.0926,16.1185,29100.0
2009-03-04 12:20:00,24.96,25.02,24.95,24.97,40700.0,16.1185,16.1572,16.112,16.1249,40700.0
2009-03-04 12:25:00,24.97,25.0,24.97,24.98,23500.0,16.1249,16.1443,16.1249,16.1314,23500.0
2009-03-04 12:30:00,24.98,24.98,24.95,24.98,12500.0,16.1314,16.1314,16.112,16.1314,12500.0
2009-03-04 12:35:00,24.98,24.99,24.96,24.98,41300.0,16.1314,16.1378,16.1185,16.1314,41300.0
2009-03-04 12:40:00,24.98,24.98,24.95,24.96,35000.0,16.1314,16.1314,16.112,16.1185,35000.0
2009-03-04 12:45:00,24.96,24.96,24.88,24.9,20500.0,16.1185,16.1185,16.0668,16.0797,20500.0
2009-03-04 12:50:00,24.89,24.95,24.89,24.94,21500.0,16.0733,16.112,16.0733,16.1055,21500.0
2009-03-04 12:55:00,24.93,24.93,24.85,24.87,56500.0,16.0991,16.0991,16.0474,16.0603,56500.0
2009-03-04 13:00:00,24.86,24.86,24.8,24.82,48300.0,16.0539,16.0539,16.0151,16.0281,48300.0
2009-03-04 13:05:00,24.83,24.84,24.78,24.83,47400.0,16.0345,16.041,16.0022,16.0345,47400.0
2009-03-04 13:10:00,24.83,24.9,24.82,24.86,22000.0,16.0345,16.0797,16.0281,16.0539,22000.0
2009-03-04 13:15:00,24.85,24.94,24.83,24.89,52200.0,16.0474,16.1055,16.0345,16.0733,52200.0
2009-03-04 13:20:00,24.89,24.9,24.83,24.89,28400.0,16.0733,16.0797,16.0345,16.0733,28400.0
2009-03-04 13:25:00,24.89,24.95,24.86,24.88,46700.0,16.0733,16.112,16.0539,16.0668,46700.0
2009-03-04 13:30:00,24.89,24.95,24.89,24.92,81300.0,16.0733,16.112,16.0733,16.0926,81300.0
2009-03-04 13:35:00,24.93,24.94,24.83,24.84,43200.0,16.0991,16.1055,16.0345,16.041,43200.0
2009-03-04 13:40:00,24.85,24.87,24.82,24.85,38900.0,16.0474,16.0603,16.0281,16.0474,38900.0
2009-03-04 13:45:00,24.85,24.94,24.85,24.9,86700.0,16.0474,16.1055,16.0474,16.0797,86700.0
2009-03-04 13:50:00,24.91,24.92,24.84,24.86,63700.0,16.0862,16.0926,16.041,16.0539,63700.0
2009-03-04 13:55:00,24.87,24.91,24.81,24.81,36600.0,16.0603,16.0862,16.0216,16.0216,36600.0
2009-03-04 14:00:00,24.82,24.94,24.78,24.91,72000.0,16.0281,16.1055,16.0022,16.0862,72000.0
2009-03-04 14:05:00,24.91,24.98,24.87,24.97,313300.0,16.0862,16.1314,16.0603,16.1249,313300.0
2009-03-04 14:10:00,24.96,24.97,24.88,24.91,44300.0,16.1185,16.1249,16.0668,16.0862,44300.0
2009-03-04 14:15:00,24.91,25.0,24.91,24.96,46900.0,16.0862,16.1443,16.0862,16.1185,46900.0
2009-03-04 14:20:00,24.97,24.97,24.9,24.95,68800.0,16.1249,16.1249,16.0797,16.112,68800.0
2009-03-04 14:25:00,24.95,24.96,24.86,24.88,33900.0,16.112,16.1185,16.0539,16.0668,33900.0
2009-03-04 14:30:00,24.88,24.9,24.83,24.9,128500.0,16.0668,16.0797,16.0345,16.0797,128500.0
2009-03-04 14:35:00,24.89,25.02,24.88,24.94,70900.0,16.0733,16.1572,16.0668,16.1055,70900.0
2009-03-04 14:40:00,24.94,24.97,24.88,24.9,125800.0,16.1055,16.1249,16.0668,16.0797,125800.0
2009-03-04 14:45:00,24.91,24.94,24.88,24.88,138500.0,16.0862,16.1055,16.0668,16.0668,138500.0
2009-03-04 14:50:00,24.89,24.96,24.88,24.94,69600.0,16.0733,16.1185,16.0668,16.1055,69600.0
2009-03-04 14:55:00,24.94,24.96,24.88,24.92,70800.0,16.1055,16.1185,16.0668,16.0926,70800.0
2009-03-04 15:00:00,24.92,24.95,24.87,24.88,126200.0,16.0926,16.112,16.0603,16.0668,126200.0
2009-03-04 15:05:00,24.89,24.91,24.85,24.88,61700.0,16.0733,16.0862,16.0474,16.0668,61700.0
2009-03-04 15:10:00,24.87,24.95,24.87,24.9,70600.0,16.0603,16.112,16.0603,16.0797,70600.0
2009-03-04 15:15:00,24.9,24.97,24.89,24.97,94300.0,16.0797,16.1249,16.0733,16.1249,94300.0
2009-03-04 15:20:00,24.97,24.99,24.93,24.96,162200.0,16.1249,16.1378,16.0991,16.1185,162200.0
2009-03-04 15:25:00,24.96,24.98,24.8,24.85,244300.0,16.1185,16.1314,16.0151,16.0474,244300.0
2009-03-04 15:30:00,24.85,24.85,24.81,24.81,200900.0,16.0474,16.0474,16.0216,16.0216,200900.0
2009-03-04 15:35:00,24.8,24.86,24.76,24.81,218600.0,16.0151,16.0539,15.9893,16.0216,218600.0
2009-03-04 15:40:00,24.81,24.85,24.77,24.85,194000.0,16.0216,16.0474,15.9958,16.0474,194000.0
2009-03-04 15:45:00,24.85,24.85,24.76,24.76,162900.0,16.0474,16.0474,15.9893,15.9893,162900.0
2009-03-04 15:50:00,24.76,24.79,24.71,24.72,292000.0,15.9893,16.0087,15.957,15.9635,292000.0
2009-03-04 15:55:00,24.72,24.72,24.59,24.62,370400.0,15.9635,15.9635,15.8795,15.8989,370400.0
2009-03-05 09:30:00,24.13,24.14,23.76,23.82,116200.0,15.7756,15.7821,15.5337,15.5729,116200.0
2009-03-05 09:35:00,23.84,24.25,23.83,24.25,77100.0,15.586,15.854,15.5795,15.854,77100.0
2009-03-05 09:40:00,24.27,24.27,24.1,24.17,48200.0,15.8671,15.8671,15.756,15.8017,48200.0
2009-03-05 09:45:00,24.16,24.26,24.16,24.18,40100.0,15.7952,15.8606,15.7952,15.8083,40100.0
2009-03-05 09:50:00,24.18,24.18,23.98,23.99,59000.0,15.8083,15.8083,15.6775,15.6841,59000.0
2009-03-05 09:55:00,23.99,24.05,23.86,24.01,133400.0,15.6841,15.7233,15.5991,15.6971,133400.0
2009-03-05 10:00:00,24.02,24.05,23.94,24.0,54300.0,15.7037,15.7233,15.6514,15.6906,54300.0
2009-03-05 10:05:00,24.01,24.04,23.94,24.01,119700.0,15.6971,15.7167,15.6514,15.6971,119700.0
2009-03-05 10:10:00,24.01,24.01,23.79,23.81,44300.0,15.6971,15.6971,15.5533,15.5664,44300.0
2009-03-05 10:15:00,23.8,23.85,23.75,23.75,37700.0,15.5598,15.5925,15.5272,15.5272,37700.0
2009-03-05 10:20:00,23.75,23.79,23.69,23.77,113400.0,15.5272,15.5533,15.4879,15.5402,113400.0
2009-03-05 10:25:00,23.77,23.78,23.68,23.7,23700.0,15.5402,15.5468,15.4814,15.4945,23700.0
2009-03-05 10:30:00,23.69,23.71,23.65,23.7,36900.0,15.4879,15.501,15.4618,15.4945,36900.0
2009-03-05 10:35:00,23.71,23.71,23.6,23.66,68900.0,15.501,15.501,15.4291,15.4683,68900.0
2009-03-05 10:40:00,23.66,23.74,23.64,23.64,35100.0,15.4683,15.5206,15.4552,15.4552,35100.0
2009-03-05 10:45:00,23.6,23.61,23.47,23.5,66800.0,15.4291,15.4356,15.3441,15.3637,66800.0
2009-03-05 10:50:00,23.5,23.53,23.44,23.48,43700.0,15.3637,15.3833,15.3245,15.3506,43700.0
2009-03-05 10:55:00,23.49,23.5,23.36,23.37,56500.0,15.3572,15.3637,15.2722,15.2787,56500.0
2009-03-05 11:00:00,23.38,23.52,23.35,23.44,70700.0,15.2853,15.3768,15.2656,15.3245,70700.0
2009-03-05 11:05:00,23.45,23.46,23.42,23.45,64300.0,15.331,15.3376,15.3114,15.331,64300.0
2009-03-05 11:10:00,23.45,23.46,23.41,23.44,51500.0,15.331,15.3376,15.3049,15.3245,51500.0
2009-03-05 11:15:00,23.44,23.44,23.26,23.36,187900.0,15.3245,15.3245,15.2068,15.2722,187900.0
2009-03-05 11:20:00,23.35,23.44,23.31,23.43,65000.0,15.2656,15.3245,15.2395,15.3179,65000.0
2009-03-05 11:25:00,23.43,23.43,23.3,23.32,118600.0,15.3179,15.3179,15.233,15.246,118600.0
2009-03-05 11:30:00,23.32,23.39,23.31,23.39,73800.0,15.246,15.2918,15.2395,15.2918,73800.0
2009-03-05 11:35:00,23.39,23.46,23.38,23.45,56600.0,15.2918,15.3376,15.2853,15.331,56600.0
2009-03-05 11:40:00,23.45,23.5,23.39,23.5,39700.0,15.331,15.3637,15.2918,15.3637,39700.0
2009-03-05 11:45:00,23.5,23.53,23.44,23.44,31800.0,15.3637,15.3833,15.3245,15.3245,31800.0
2009-03-05 11:50:00,23.44,23.44,23.33,23.33,38800.0,15.3245,15.3245,15.2526,15.2526,38800.0
2009-03-05 11:55:00,23.34,23.39,23.28,23.37,81400.0,15.2591,15.2918,15.2199,15.2787,81400.0
2009-03-05 12:00:00,23.37,23.42,23.3,23.34,71500.0,15.2787,15.3114,15.233,15.2591,71500.0
2009-03-05 12:05:00,23.33,23.37,23.28,23.29,57000.0,15.2526,15.2787,15.2199,15.2264,57000.0
2009-03-05 12:10:00,23.28,23.3,23.22,23.25,68900.0,15.2199,15.233,15.1807,15.2003,68900.0
2009-03-05 12:15:00,23.25,23.29,23.23,23.25,63000.0,15.2003,15.2264,15.1872,15.2003,63000.0
2009-03-05 12:20:00,23.25,23.41,23.25,23.41,35800.0,15.2003,15.3049,15.2003,15.3049,35800.0
2009-03-05 12:25:00,23.41,23.45,23.36,23.45,38900.0,15.3049,15.331,15.2722,15.331,38900.0
2009-03-05 12:30:00,23.45,23.45,23.34,23.34,53100.0,15.331,15.331,15.2591,15.2591,53100.0
2009-03-05 12:35:00,23.33,23.42,23.32,23.4,42000.0,15.2526,15.3114,15.246,15.2983,42000.0
2009-03-05 12:40:00,23.4,23.46,23.39,23.45,33000.0,15.2983,15.3376,15.2918,15.331,33000.0
2009-03-05 12:45:00,23.45,23.45,23.38,23.4,47000.0,15.331,15.331,15.2853,15.2983,47000.0
2009-03-05 12:50:00,23.39,23.42,23.38,23.4,35900.0,15.2918,15.3114,15.2853,15.2983,35900.0
2009-03-05 12:55:00,23.4,23.4,23.35,23.37,25800.0,15.2983,15.2983,15.2656,15.2787,25800.0
2009-03-05 13:00:00,23.38,23.41,23.31,23.33,60400.0,15.2853,15.3049,15.2395,15.2526,60400.0
2009-03-05 13:05:00,23.33,23.48,23.32,23.46,40700.0,15.2526,15.3506,15.246,15.3376,40700.0
2009-03-05 13:10:00,23.47,23.57,23.47,23.52,59100.0,15.3441,15.4095,15.3441,15.3768,59100.0
2009-03-05 13:15:00,23.52,23.55,23.49,23.52,39100.0,15.3768,15.3964,15.3572,15.3768,39100.0
2009-03-05 13:20:00,23.53,23.54,23.48,23.49,31800.0,15.3833,15.3899,15.3506,15.3572,31800.0
2009-03-05 13:25:00,23.5,23.5,23.47,23.5,37100.0,15.3637,15.3637,15.3441,15.3637,37100.0
2009-03-05 13:30:00,23.5,23.5,23.4,23.48,57400.0,15.3637,15.3637,15.2983,15.3506,57400.0
2009-03-05 13:35:00,23.49,23.5,23.48,23.5,41100.0,15.3572,15.3637,15.3506,15.3637,41100.0
2009-03-05 13:40:00,23.5,23.51,23.39,23.4,76400.0,15.3637,15.3702,15.2918,15.2983,76400.0
2009-03-05 13:45:00,23.4,23.5,23.4,23.46,57500.0,15.2983,15.3637,15.2983,15.3376,57500.0
2009-03-05 13:50:00,23.45,23.48,23.41,23.46,67000.0,15.331,15.3506,15.3049,15.3376,67000.0
2009-03-05 13:55:00,23.46,23.49,23.43,23.45,43700.0,15.3376,15.3572,15.3179,15.331,43700.0
2009-03-05 14:00:00,23.45,23.46,23.41,23.43,55000.0,15.331,15.3376,15.3049,15.3179,55000.0
2009-03-05 14:05:00,23.42,23.45,23.4,23.45,67300.0,15.3114,15.331,15.2983,15.331,67300.0
2009-03-05 14:10:00,23.45,23.46,23.39,23.43,115300.0,15.331,15.3376,15.2918,15.3179,115300.0
2009-03-05 14:15:00,23.43,23.5,23.42,23.47,108200.0,15.3179,15.3637,15.3114,15.3441,108200.0
2009-03-05 14:20:00,23.47,23.47,23.37,23.4,156100.0,15.3441,15.3441,15.2787,15.2983,156100.0
2009-03-05 14:25:00,23.4,23.45,23.37,23.41,102600.0,15.2983,15.331,15.2787,15.3049,102600.0
2009-03-05 14:30:00,23.41,23.47,23.4,23.46,128300.0,15.3049,15.3441,15.2983,15.3376,128300.0
2009-03-05 14:35:00,23.47,23.51,23.43,23.46,117000.0,15.3441,15.3702,15.3179,15.3376,117000.0
2009-03-05 14:40:00,23.46,23.52,23.43,23.48,115300.0,15.3376,15.3768,15.3179,15.3506,115300.0
2009-03-05 14:45:00,23.48,23.5,23.4,23.44,127200.0,15.3506,15.3637,15.2983,15.3245,127200.0
2009-03-05 14:50:00,23.45,23.47,23.39,23.43,123200.0,15.331,15.3441,15.2918,15.3179,123200.0
2009-03-05 14:55:00,23.44,23.47,23.37,23.43,103600.0,15.3245,15.3441,15.2787,15.3179,103600.0
2009-03-05 15:00:00,23.43,23.48,23.41,23.43,64600.0,15.3179,15.3506,15.3049,15.3179,64600.0
2009-03-05 15:05:00,23.43,23.5,23.39,23.44,74100.0,15.3179,15.3637,15.2918,15.3245,74100.0
2009-03-05 15:10:00,23.43,23.55,23.43,23.51,83400.0,15.3179,15.3964,15.3179,15.3702,83400.0
2009-03-05 15:15:00,23.51,23.57,23.49,23.51,159300.0,15.3702,15.4095,15.3572,15.3702,159300.0
2009-03-05 15:20:00,23.51,23.58,23.5,23.51,88000.0,15.3702,15.416,15.3637,15.3702,88000.0
2009-03-05 15:25:00,23.51,23.51,23.44,23.46,164000.0,15.3702,15.3702,15.3245,15.3376,164000.0
2009-03-05 15:30:00,23.46,23.46,23.35,23.35,130100.0,15.3376,15.3376,15.2656,15.2656,130100.0
2009-03-05 15:35:00,23.35,23.38,23.24,23.28,144400.0,15.2656,15.2853,15.1937,15.2199,144400.0
2009-03-05 15:40:00,23.29,23.37,23.23,23.31,171900.0,15.2264,15.2787,15.1872,15.2395,171900.0
2009-03-05 15:45:00,23.32,23.44,23.29,23.44,149800.0,15.246,15.3245,15.2264,15.3245,149800.0
2009-03-05 15:50:00,23.44,23.44,23.36,23.41,128500.0,15.3245,15.3245,15.2722,15.3049,128500.0
2009-03-05 15:55:00,23.42,23.44,23.37,23.4,224100.0,15.3114,15.3245,15.2787,15.2983,224100.0
2009-03-06 09:30:00,23.58,23.7,23.5,23.6,55200.0,15.416,15.4945,15.3637,15.4291,55200.0
2009-03-06 09:35:00,23.6,23.89,23.57,23.89,44900.0,15.4291,15.6187,15.4095,15.6187,44900.0
2009-03-06 09:40:00,23.89,24.11,23.87,24.11,63100.0,15.6187,15.7625,15.6056,15.7625,63100.0
2009-03-06 09:45:00,24.1,24.17,23.99,24.0,79500.0,15.756,15.8017,15.6841,15.6906,79500.0
2009-03-06 09:50:00,24.01,24.01,23.73,23.76,122200.0,15.6971,15.6971,15.5141,15.5337,122200.0
2009-03-06 09:55:00,23.76,23.77,23.58,23.61,110900.0,15.5337,15.5402,15.416,15.4356,110900.0
2009-03-06 10:00:00,23.6,23.66,23.41,23.51,115200.0,15.4291,15.4683,15.3049,15.3702,115200.0
2009-03-06 10:05:00,23.51,23.64,23.47,23.5,79500.0,15.3702,15.4552,15.3441,15.3637,79500.0
2009-03-06 10:10:00,23.5,23.55,23.4,23.45,60300.0,15.3637,15.3964,15.2983,15.331,60300.0
2009-03-06 10:15:00,23.44,23.44,23.25,23.28,116300.0,15.3245,15.3245,15.2003,15.2199,116300.0
2009-03-06 10:20:00,23.28,23.35,23.27,23.35,86300.0,15.2199,15.2656,15.2133,15.2656,86300.0
2009-03-06 10:25:00,23.35,23.5,23.29,23.5,77700.0,15.2656,15.3637,15.2264,15.3637,77700.0
2009-03-06 10:30:00,23.5,23.5,23.32,23.32,76400.0,15.3637,15.3637,15.246,15.246,76400.0
2009-03-06 10:35:00,23.33,23.41,23.33,23.41,29300.0,15.2526,15.3049,15.2526,15.3049,29300.0
2009-03-06 10:40:00,23.4,23.51,23.39,23.45,55800.0,15.2983,15.3702,15.2918,15.331,55800.0
2009-03-06 10:45:00,23.46,23.5,23.28,23.42,54100.0,15.3376,15.3637,15.2199,15.3114,54100.0
2009-03-06 10:50:00,23.41,23.41,23.28,23.37,61400.0,15.3049,15.3049,15.2199,15.2787,61400.0
2009-03-06 10:55:00,23.38,23.41,23.25,23.28,54200.0,15.2853,15.3049,15.2003,15.2199,54200.0
2009-03-06 11:00:00,23.28,23.39,23.25,23.39,90300.0,15.2199,15.2918,15.2003,15.2918,90300.0
2009-03-06 11:05:00,23.39,23.39,23.29,23.32,58400.0,15.2918,15.2918,15.2264,15.246,58400.0
2009-03-06 11:10:00,23.33,23.52,23.32,23.51,141700.0,15.2526,15.3768,15.246,15.3702,141700.0
2009-03-06 11:15:00,23.51,23.62,23.48,23.49,166200.0,15.3702,15.4422,15.3506,15.3572,166200.0
2009-03-06 11:20:00,23.48,23.53,23.44,23.47,70500.0,15.3506,15.3833,15.3245,15.3441,70500.0
2009-03-06 11:25:00,23.47,23.53,23.42,23.49,34500.0,15.3441,15.3833,15.3114,15.3572,34500.0
2009-03-06 11:30:00,23.5,23.63,23.5,23.61,75600.0,15.3637,15.4487,15.3637,15.4356,75600.0
2009-03-06 11:35:00,23.6,23.66,23.56,23.56,42900.0,15.4291,15.4683,15.4029,15.4029,42900.0
2009-03-06 11:40:00,23.56,23.57,23.44,23.45,47400.0,15.4029,15.4095,15.3245,15.331,47400.0
2009-03-06 11:45:00,23.44,23.47,23.39,23.43,30300.0,15.3245,15.3441,15.2918,15.3179,30300.0
2009-03-06 11:50:00,23.44,23.47,23.38,23.42,36400.0,15.3245,15.3441,15.2853,15.3114,36400.0
2009-03-06 11:55:00,23.43,23.51,23.42,23.42,38200.0,15.3179,15.3702,15.3114,15.3114,38200.0
2009-03-06 12:00:00,23.42,23.49,23.38,23.42,48200.0,15.3114,15.3572,15.2853,15.3114,48200.0
2009-03-06 12:05:00,23.43,23.5,23.43,23.46,25400.0,15.3179,15.3637,15.3179,15.3376,25400.0
2009-03-06 12:10:00,23.45,23.46,23.4,23.42,32800.0,15.331,15.3376,15.2983,15.3114,32800.0
2009-03-06 12:15:00,23.42,23.48,23.38,23.4,49600.0,15.3114,15.3506,15.2853,15.2983,49600.0
2009-03-06 12:20:00,23.39,23.42,23.36,23.36,49300.0,15.2918,15.3114,15.2722,15.2722,49300.0
2009-03-06 12:25:00,23.36,23.36,23.3,23.3,34200.0,15.2722,15.2722,15.233,15.233,34200.0
2009-03-06 12:30:00,23.3,23.33,23.27,23.3,40400.0,15.233,15.2526,15.2133,15.233,40400.0
2009-03-06 12:35:00,23.29,23.31,23.25,23.31,42100.0,15.2264,15.2395,15.2003,15.2395,42100.0
2009-03-06 12:40:00,23.31,23.32,23.2,23.21,95500.0,15.2395,15.246,15.1676,15.1741,95500.0
2009-03-06 12:45:00,23.2,23.21,23.08,23.09,102100.0,15.1676,15.1741,15.0891,15.0957,102100.0
2009-03-06 12:50:00,23.1,23.13,23.09,23.12,35500.0,15.1022,15.1218,15.0957,15.1153,35500.0
2009-03-06 12:55:00,23.1,23.11,23.06,23.09,63900.0,15.1022,15.1087,15.076,15.0957,63900.0
2009-03-06 13:00:00,23.08,23.1,23.05,23.09,38500.0,15.0891,15.1022,15.0695,15.0957,38500.0
2009-03-06 13:05:00,23.09,23.12,23.04,23.12,28000.0,15.0957,15.1153,15.063,15.1153,28000.0
2009-03-06 13:10:00,23.11,23.17,23.06,23.06,39100.0,15.1087,15.148,15.076,15.076,39100.0
2009-03-06 13:15:00,23.06,23.09,23.02,23.08,37500.0,15.076,15.0957,15.0499,15.0891,37500.0
2009-03-06 13:20:00,23.07,23.1,23.04,23.07,41900.0,15.0826,15.1022,15.063,15.0826,41900.0
2009-03-06 13:25:00,23.06,23.11,23.03,23.04,36900.0,15.076,15.1087,15.0564,15.063,36900.0
2009-03-06 13:30:00,23.04,23.07,22.99,23.0,67800.0,15.063,15.0826,15.0303,15.0368,67800.0
2009-03-06 13:35:00,23.01,23.05,23.0,23.01,52300.0,15.0434,15.0695,15.0368,15.0434,52300.0
2009-03-06 13:40:00,23.02,23.02,22.97,22.99,41500.0,15.0499,15.0499,15.0172,15.0303,41500.0
2009-03-06 13:45:00,22.98,23.05,22.96,22.99,36500.0,15.0237,15.0695,15.0107,15.0303,36500.0
2009-03-06 13:50:00,23.0,23.01,22.97,22.99,33100.0,15.0368,15.0434,15.0172,15.0303,33100.0
2009-03-06 13:55:00,22.99,23.01,22.98,22.98,21500.0,15.0303,15.0434,15.0237,15.0237,21500.0
2009-03-06 14:00:00,22.99,23.09,22.99,23.02,59600.0,15.0303,15.0957,15.0303,15.0499,59600.0
2009-03-06 14:05:00,23.02,23.1,22.99,23.09,51100.0,15.0499,15.1022,15.0303,15.0957,51100.0
2009-03-06 14:10:00,23.09,23.1,22.99,23.03,48000.0,15.0957,15.1022,15.0303,15.0564,48000.0
2009-03-06 14:15:00,23.03,23.03,22.95,22.99,68700.0,15.0564,15.0564,15.0041,15.0303,68700.0
2009-03-06 14:20:00,22.99,23.01,22.94,22.94,39100.0,15.0303,15.0434,14.9976,14.9976,39100.0
2009-03-06 14:25:00,22.93,22.97,22.9,22.96,67000.0,14.9911,15.0172,14.9714,15.0107,67000.0
2009-03-06 14:30:00,22.98,23.01,22.95,22.99,69200.0,15.0237,15.0434,15.0041,15.0303,69200.0
2009-03-06 14:35:00,22.98,23.07,22.94,23.03,61200.0,15.0237,15.0826,14.9976,15.0564,61200.0
2009-03-06 14:40:00,23.03,23.03,22.86,22.91,67500.0,15.0564,15.0564,14.9453,14.978,67500.0
2009-03-06 14:45:00,22.91,23.01,22.89,22.97,47400.0,14.978,15.0434,14.9649,15.0172,47400.0
2009-03-06 14:50:00,22.97,22.99,22.91,22.93,73500.0,15.0172,15.0303,14.978,14.9911,73500.0
2009-03-06 14:55:00,22.93,22.97,22.87,22.9,45600.0,14.9911,15.0172,14.9518,14.9714,45600.0
2009-03-06 15:00:00,22.9,22.97,22.89,22.9,61300.0,14.9714,15.0172,14.9649,14.9714,61300.0
2009-03-06 15:05:00,22.91,22.91,22.82,22.87,86800.0,14.978,14.978,14.9191,14.9518,86800.0
2009-03-06 15:10:00,22.87,22.93,22.86,22.87,42800.0,14.9518,14.9911,14.9453,14.9518,42800.0
2009-03-06 15:15:00,22.87,22.97,22.84,22.94,93400.0,14.9518,15.0172,14.9322,14.9976,93400.0
2009-03-06 15:20:00,22.94,22.94,22.83,22.83,85400.0,14.9976,14.9976,14.9257,14.9257,85400.0
2009-03-06 15:25:00,22.84,22.9,22.82,22.85,57200.0,14.9322,14.9714,14.9191,14.9388,57200.0
2009-03-06 15:30:00,22.85,23.0,22.84,23.0,143700.0,14.9388,15.0368,14.9322,15.0368,143700.0
2009-03-06 15:35:00,23.0,23.04,22.96,22.97,117800.0,15.0368,15.063,15.0107,15.0172,117800.0
2009-03-06 15:40:00,22.99,23.15,22.96,23.1,231400.0,15.0303,15.1349,15.0107,15.1022,231400.0
2009-03-06 15:45:00,23.1,23.25,23.02,23.11,278300.0,15.1022,15.2003,15.0499,15.1087,278300.0
2009-03-06 15:50:00,23.11,23.21,23.08,23.21,194600.0,15.1087,15.1741,15.0891,15.1741,194600.0
2009-03-06 15:55:00,23.2,23.29,23.2,23.26,212900.0,15.1676,15.2264,15.1676,15.2068,212900.0
2009-03-09 09:30:00,23.07,23.25,22.9,22.93,61600.0,15.0826,15.2003,14.9714,14.9911,61600.0
2009-03-09 09:35:00,22.94,23.13,22.91,22.95,43700.0,14.9976,15.1218,14.978,15.0041,43700.0
2009-03-09 09:40:00,22.96,23.19,22.95,23.0,43100.0,15.0107,15.161,15.0041,15.0368,43100.0
2009-03-09 09:45:00,22.98,23.17,22.98,23.16,47100.0,15.0237,15.148,15.0237,15.1414,47100.0
2009-03-09 09:50:00,23.16,23.19,23.07,23.09,47100.0,15.1414,15.161,15.0826,15.0957,47100.0
2009-03-09 09:55:00,23.09,23.12,22.97,22.98,42500.0,15.0957,15.1153,15.0172,15.0237,42500.0
2009-03-09 10:00:00,22.98,23.03,22.95,22.99,38400.0,15.0237,15.0564,15.0041,15.0303,38400.0
2009-03-09 10:05:00,22.98,23.2,22.98,23.1,42900.0,15.0237,15.1676,15.0237,15.1022,42900.0
2009-03-09 10:10:00,23.1,23.22,23.08,23.18,37400.0,15.1022,15.1807,15.0891,15.1545,37400.0
2009-03-09 10:15:00,23.17,23.22,23.12,23.18,38500.0,15.148,15.1807,15.1153,15.1545,38500.0
2009-03-09 10:20:00,23.17,23.18,23.09,23.11,29200.0,15.148,15.1545,15.0957,15.1087,29200.0
2009-03-09 10:25:00,23.12,23.12,23.06,23.08,28000.0,15.1153,15.1153,15.076,15.0891,28000.0
2009-03-09 10:30:00,23.07,23.13,23.01,23.04,36900.0,15.0826,15.1218,15.0434,15.063,36900.0
2009-03-09 10:35:00,23.04,23.06,22.96,23.03,38700.0,15.063,15.076,15.0107,15.0564,38700.0
2009-03-09 10:40:00,23.05,23.13,23.0,23.09,43700.0,15.0695,15.1218,15.0368,15.0957,43700.0
2009-03-09 10:45:00,23.09,23.12,23.01,23.04,26700.0,15.0957,15.1153,15.0434,15.063,26700.0
2009-03-09 10:50:00,23.03,23.11,23.01,23.06,21400.0,15.0564,15.1087,15.0434,15.076,21400.0
2009-03-09 10:55:00,23.06,23.07,22.92,22.97,38600.0,15.076,15.0826,14.9845,15.0172,38600.0
2009-03-09 11:00:00,22.97,23.04,22.91,22.98,76700.0,15.0172,15.063,14.978,15.0237,76700.0
2009-03-09 11:05:00,22.96,22.97,22.88,22.91,55000.0,15.0107,15.0172,14.9584,14.978,55000.0
2009-03-09 11:10:00,22.91,22.98,22.9,22.97,46700.0,14.978,15.0237,14.9714,15.0172,46700.0
2009-03-09 11:15:00,22.98,23.0,22.92,22.92,20700.0,15.0237,15.0368,14.9845,14.9845,20700.0
2009-03-09 11:20:00,22.93,22.95,22.86,22.94,32000.0,14.9911,15.0041,14.9453,14.9976,32000.0
2009-03-09 11:25:00,22.94,23.05,22.94,23.02,29400.0,14.9976,15.0695,14.9976,15.0499,29400.0
2009-03-09 11:30:00,23.02,23.06,22.94,22.99,71300.0,15.0499,15.076,14.9976,15.0303,71300.0
2009-03-09 11:35:00,23.0,23.01,22.92,22.92,27000.0,15.0368,15.0434,14.9845,14.9845,27000.0
2009-03-09 11:40:00,22.92,22.92,22.85,22.87,32500.0,14.9845,14.9845,14.9388,14.9518,32500.0
2009-03-09 11:45:00,22.86,22.91,22.82,22.86,68800.0,14.9453,14.978,14.9191,14.9453,68800.0
2009-03-09 11:50:00,22.85,22.9,22.82,22.83,52700.0,14.9388,14.9714,14.9191,14.9257,52700.0
2009-03-09 11:55:00,22.82,22.83,22.76,22.79,46500.0,14.9191,14.9257,14.8799,14.8995,46500.0
2009-03-09 12:00:00,22.79,22.88,22.77,22.85,135200.0,14.8995,14.9584,14.8865,14.9388,135200.0
2009-03-09 12:05:00,22.86,22.89,22.83,22.84,61400.0,14.9453,14.9649,14.9257,14.9322,61400.0
2009-03-09 12:10:00,22.84,22.98,22.83,22.95,39100.0,14.9322,15.0237,14.9257,15.0041,39100.0
2009-03-09 12:15:00,22.96,22.96,22.85,22.89,59400.0,15.0107,15.0107,14.9388,14.9649,59400.0
2009-03-09 12:20:00,22.89,22.92,22.84,22.85,60000.0,14.9649,14.9845,14.9322,14.9388,60000.0
2009-03-09 12:25:00,22.85,22.85,22.79,22.82,28200.0,14.9388,14.9388,14.8995,14.9191,28200.0
2009-03-09 12:30:00,22.82,22.83,22.79,22.79,39000.0,14.9191,14.9257,14.8995,14.8995,39000.0
2009-03-09 12:35:00,22.8,22.8,22.63,22.63,78300.0,14.9061,14.9061,14.7949,14.7949,78300.0
2009-03-09 12:40:00,22.62,22.62,22.54,22.55,52000.0,14.7884,14.7884,14.7361,14.7426,52000.0
2009-03-09 12:45:00,22.55,22.59,22.55,22.58,28300.0,14.7426,14.7688,14.7426,14.7622,28300.0
2009-03-09 12:50:00,22.57,22.63,22.55,22.56,70000.0,14.7557,14.7949,14.7426,14.7492,70000.0
2009-03-09 12:55:00,22.56,22.56,22.53,22.53,33200.0,14.7492,14.7492,14.7295,14.7295,33200.0
2009-03-09 13:00:00,22.53,22.54,22.45,22.46,65200.0,14.7295,14.7361,14.6772,14.6838,65200.0
2009-03-09 13:05:00,22.46,22.46,22.35,22.42,105900.0,14.6838,14.6838,14.6119,14.6576,105900.0
2009-03-09 13:10:00,22.42,22.43,22.35,22.39,56000.0,14.6576,14.6642,14.6119,14.638,56000.0
2009-03-09 13:15:00,22.38,22.4,22.35,22.4,104200.0,14.6315,14.6446,14.6119,14.6446,104200.0
2009-03-09 13:20:00,22.4,22.4,22.37,22.38,95900.0,14.6446,14.6446,14.6249,14.6315,95900.0
2009-03-09 13:25:00,22.37,22.42,22.37,22.4,64600.0,14.6249,14.6576,14.6249,14.6446,64600.0
2009-03-09 13:30:00,22.41,22.42,22.37,22.41,61100.0,14.6511,14.6576,14.6249,14.6511,61100.0
2009-03-09 13:35:00,22.41,22.41,22.36,22.37,73600.0,14.6511,14.6511,14.6184,14.6249,73600.0
2009-03-09 13:40:00,22.37,22.44,22.36,22.43,40600.0,14.6249,14.6707,14.6184,14.6642,40600.0
2009-03-09 13:45:00,22.44,22.44,22.38,22.41,136600.0,14.6707,14.6707,14.6315,14.6511,136600.0
2009-03-09 13:50:00,22.42,22.47,22.41,22.45,53100.0,14.6576,14.6903,14.6511,14.6772,53100.0
2009-03-09 13:55:00,22.45,22.5,22.42,22.44,43600.0,14.6772,14.7099,14.6576,14.6707,43600.0
2009-03-09 14:00:00,22.45,22.56,22.41,22.55,82800.0,14.6772,14.7492,14.6511,14.7426,82800.0
2009-03-09 14:05:00,22.55,22.55,22.45,22.47,110600.0,14.7426,14.7426,14.6772,14.6903,110600.0
2009-03-09 14:10:00,22.48,22.5,22.43,22.45,57400.0,14.6969,14.7099,14.6642,14.6772,57400.0
2009-03-09 14:15:00,22.45,22.47,22.44,22.46,66900.0,14.6772,14.6903,14.6707,14.6838,66900.0
2009-03-09 14:20:00,22.46,22.46,22.38,22.39,43800.0,14.6838,14.6838,14.6315,14.638,43800.0
2009-03-09 14:25:00,22.4,22.4,22.36,22.39,50400.0,14.6446,14.6446,14.6184,14.638,50400.0
2009-03-09 14:30:00,22.39,22.41,22.34,22.35,70900.0,14.638,14.6511,14.6053,14.6119,70900.0
2009-03-09 14:35:00,22.36,22.37,22.29,22.35,63000.0,14.6184,14.6249,14.5726,14.6119,63000.0
2009-03-09 14:40:00,22.36,22.37,22.29,22.32,59700.0,14.6184,14.6249,14.5726,14.5923,59700.0
2009-03-09 14:45:00,22.32,22.39,22.31,22.36,51400.0,14.5923,14.638,14.5857,14.6184,51400.0
2009-03-09 14:50:00,22.36,22.4,22.34,22.35,61200.0,14.6184,14.6446,14.6053,14.6119,61200.0
2009-03-09 14:55:00,22.36,22.37,22.3,22.31,61400.0,14.6184,14.6249,14.5792,14.5857,61400.0
2009-03-09 15:00:00,22.31,22.38,22.3,22.36,107700.0,14.5857,14.6315,14.5792,14.6184,107700.0
2009-03-09 15:05:00,22.37,22.37,22.24,22.36,99900.0,14.6249,14.6249,14.54,14.6184,99900.0
2009-03-09 15:10:00,22.36,22.36,22.24,22.26,114100.0,14.6184,14.6184,14.54,14.553,114100.0
2009-03-09 15:15:00,22.26,22.28,22.21,22.21,96900.0,14.553,14.5661,14.5203,14.5203,96900.0
2009-03-09 15:20:00,22.21,22.28,22.21,22.28,132100.0,14.5203,14.5661,14.5203,14.5661,132100.0
2009-03-09 15:25:00,22.28,22.37,22.26,22.3,103600.0,14.5661,14.6249,14.553,14.5792,103600.0
2009-03-09 15:30:00,22.3,22.36,22.25,22.32,131300.0,14.5792,14.6184,14.5465,14.5923,131300.0
2009-03-09 15:35:00,22.32,22.38,22.22,22.23,127100.0,14.5923,14.6315,14.5269,14.5334,127100.0
2009-03-09 15:40:00,22.23,22.23,22.15,22.17,212400.0,14.5334,14.5334,14.4811,14.4942,212400.0
2009-03-09 15:45:00,22.17,22.18,22.1,22.12,223000.0,14.4942,14.5007,14.4484,14.4615,223000.0
2009-03-09 15:50:00,22.12,22.26,22.11,22.2,204900.0,14.4615,14.553,14.455,14.5138,204900.0
2009-03-09 15:55:00,22.2,22.26,22.2,22.23,291400.0,14.5138,14.553,14.5138,14.5334,291400.0
2009-03-10 09:30:00,22.4,22.68,22.38,22.6,91000.0,14.6446,14.8276,14.6315,14.7753,91000.0
2009-03-10 09:35:00,22.58,22.66,22.29,22.62,55300.0,14.7622,14.8145,14.5726,14.7884,55300.0
2009-03-10 09:40:00,22.61,22.66,22.37,22.5,88300.0,14.7818,14.8145,14.6249,14.7099,88300.0
2009-03-10 09:45:00,22.51,22.65,22.49,22.62,73900.0,14.7165,14.808,14.7034,14.7884,73900.0
2009-03-10 09:50:00,22.61,22.66,22.49,22.55,78900.0,14.7818,14.8145,14.7034,14.7426,78900.0
2009-03-10 09:55:00,22.53,22.56,22.38,22.38,66600.0,14.7295,14.7492,14.6315,14.6315,66600.0
2009-03-10 10:00:00,22.38,22.49,22.32,22.36,125200.0,14.6315,14.7034,14.5923,14.6184,125200.0
2009-03-10 10:05:00,22.36,22.7,22.35,22.7,72400.0,14.6184,14.8407,14.6119,14.8407,72400.0
2009-03-10 10:10:00,22.7,22.82,22.66,22.8,71300.0,14.8407,14.9191,14.8145,14.9061,71300.0
2009-03-10 10:15:00,22.8,23.02,22.79,22.82,159700.0,14.9061,15.0499,14.8995,14.9191,159700.0
2009-03-10 10:20:00,22.82,22.82,22.78,22.79,26400.0,14.9191,14.9191,14.893,14.8995,26400.0
2009-03-10 10:25:00,22.79,22.81,22.72,22.73,40800.0,14.8995,14.9126,14.8538,14.8603,40800.0
2009-03-10 10:30:00,22.73,22.76,22.64,22.69,44200.0,14.8603,14.8799,14.8015,14.8342,44200.0
2009-03-10 10:35:00,22.7,22.79,22.69,22.78,32100.0,14.8407,14.8995,14.8342,14.893,32100.0
2009-03-10 10:40:00,22.78,22.86,22.78,22.86,62000.0,14.893,14.9453,14.893,14.9453,62000.0
2009-03-10 10:45:00,22.86,23.0,22.75,22.96,111200.0,14.9453,15.0368,14.8734,15.0107,111200.0
2009-03-10 10:50:00,22.97,22.97,22.83,22.88,47800.0,15.0172,15.0172,14.9257,14.9584,47800.0
2009-03-10 10:55:00,22.89,22.89,22.77,22.78,55000.0,14.9649,14.9649,14.8865,14.893,55000.0
2009-03-10 11:00:00,22.78,22.78,22.69,22.7,34200.0,14.893,14.893,14.8342,14.8407,34200.0
2009-03-10 11:05:00,22.7,22.7,22.61,22.61,24600.0,14.8407,14.8407,14.7818,14.7818,24600.0
2009-03-10 11:10:00,22.62,22.64,22.6,22.63,34800.0,14.7884,14.8015,14.7753,14.7949,34800.0
2009-03-10 11:15:00,22.63,22.76,22.62,22.76,47300.0,14.7949,14.8799,14.7884,14.8799,47300.0
2009-03-10 11:20:00,22.75,22.83,22.75,22.82,45700.0,14.8734,14.9257,14.8734,14.9191,45700.0
2009-03-10 11:25:00,22.82,22.97,22.81,22.94,77800.0,14.9191,15.0172,14.9126,14.9976,77800.0
2009-03-10 11:30:00,22.94,22.94,22.82,22.83,63500.0,14.9976,14.9976,14.9191,14.9257,63500.0
2009-03-10 11:35:00,22.83,22.87,22.74,22.74,104700.0,14.9257,14.9518,14.8668,14.8668,104700.0
2009-03-10 11:40:00,22.74,22.75,22.68,22.72,36600.0,14.8668,14.8734,14.8276,14.8538,36600.0
2009-03-10 11:45:00,22.72,22.76,22.69,22.7,36900.0,14.8538,14.8799,14.8342,14.8407,36900.0
2009-03-10 11:50:00,22.71,22.78,22.7,22.77,37800.0,14.8472,14.893,14.8407,14.8865,37800.0
2009-03-10 11:55:00,22.77,22.98,22.76,22.98,57200.0,14.8865,15.0237,14.8799,15.0237,57200.0
2009-03-10 12:00:00,22.98,23.07,22.9,23.03,59300.0,15.0237,15.0826,14.9714,15.0564,59300.0
2009-03-10 12:05:00,23.03,23.04,22.95,22.95,38400.0,15.0564,15.063,15.0041,15.0041,38400.0
2009-03-10 12:10:00,22.96,22.96,22.88,22.88,59500.0,15.0107,15.0107,14.9584,14.9584,59500.0
2009-03-10 12:15:00,22.89,22.9,22.86,22.88,32100.0,14.9649,14.9714,14.9453,14.9584,32100.0
2009-03-10 12:20:00,22.89,22.89,22.87,22.88,22400.0,14.9649,14.9649,14.9518,14.9584,22400.0
2009-03-10 12:25:00,22.88,22.89,22.85,22.86,45000.0,14.9584,14.9649,14.9388,14.9453,45000.0
2009-03-10 12:30:00,22.86,22.86,22.85,22.85,32200.0,14.9453,14.9453,14.9388,14.9388,32200.0
2009-03-10 12:35:00,22.85,22.85,22.8,22.8,33800.0,14.9388,14.9388,14.9061,14.9061,33800.0
2009-03-10 12:40:00,22.8,22.8,22.75,22.76,41900.0,14.9061,14.9061,14.8734,14.8799,41900.0
2009-03-10 12:45:00,22.76,22.78,22.69,22.69,60000.0,14.8799,14.893,14.8342,14.8342,60000.0
2009-03-10 12:50:00,22.7,22.73,22.68,22.72,111300.0,14.8407,14.8603,14.8276,14.8538,111300.0
2009-03-10 12:55:00,22.71,22.74,22.69,22.69,120600.0,14.8472,14.8668,14.8342,14.8342,120600.0
2009-03-10 13:00:00,22.69,22.7,22.64,22.65,60900.0,14.8342,14.8407,14.8015,14.808,60900.0
2009-03-10 13:05:00,22.66,22.68,22.65,22.67,26800.0,14.8145,14.8276,14.808,14.8211,26800.0
2009-03-10 13:10:00,22.67,22.74,22.65,22.74,135300.0,14.8211,14.8668,14.808,14.8668,135300.0
2009-03-10 13:15:00,22.73,22.73,22.68,22.69,60100.0,14.8603,14.8603,14.8276,14.8342,60100.0
2009-03-10 13:20:00,22.73,22.76,22.72,22.75,68500.0,14.8603,14.8799,14.8538,14.8734,68500.0
2009-03-10 13:25:00,22.75,22.76,22.72,22.74,101000.0,14.8734,14.8799,14.8538,14.8668,101000.0
2009-03-10 13:30:00,22.73,22.84,22.69,22.84,112700.0,14.8603,14.9322,14.8342,14.9322,112700.0
2009-03-10 13:35:00,22.83,22.89,22.82,22.87,86100.0,14.9257,14.9649,14.9191,14.9518,86100.0
2009-03-10 13:40:00,22.87,22.93,22.87,22.89,98700.0,14.9518,14.9911,14.9518,14.9649,98700.0
2009-03-10 13:45:00,22.89,22.9,22.85,22.86,39800.0,14.9649,14.9714,14.9388,14.9453,39800.0
2009-03-10 13:50:00,22.86,22.88,22.7,22.72,103300.0,14.9453,14.9584,14.8407,14.8538,103300.0
2009-03-10 13:55:00,22.72,22.74,22.66,22.68,93800.0,14.8538,14.8668,14.8145,14.8276,93800.0
2009-03-10 14:00:00,22.68,22.75,22.68,22.72,65700.0,14.8276,14.8734,14.8276,14.8538,65700.0
2009-03-10 14:05:00,22.72,22.74,22.69,22.72,109100.0,14.8538,14.8668,14.8342,14.8538,109100.0
2009-03-10 14:10:00,22.72,22.77,22.72,22.73,66700.0,14.8538,14.8865,14.8538,14.8603,66700.0
2009-03-10 14:15:00,22.73,22.77,22.72,22.75,59300.0,14.8603,14.8865,14.8538,14.8734,59300.0
2009-03-10 14:20:00,22.74,22.77,22.72,22.75,71600.0,14.8668,14.8865,14.8538,14.8734,71600.0
2009-03-10 14:25:00,22.75,22.84,22.75,22.81,59300.0,14.8734,14.9322,14.8734,14.9126,59300.0
2009-03-10 14:30:00,22.82,22.87,22.79,22.84,99200.0,14.9191,14.9518,14.8995,14.9322,99200.0
2009-03-10 14:35:00,22.84,22.9,22.79,22.81,53600.0,14.9322,14.9714,14.8995,14.9126,53600.0
2009-03-10 14:40:00,22.81,22.86,22.8,22.85,49500.0,14.9126,14.9453,14.9061,14.9388,49500.0
2009-03-10 14:45:00,22.86,22.87,22.73,22.76,95900.0,14.9453,14.9518,14.8603,14.8799,95900.0
2009-03-10 14:50:00,22.77,22.85,22.77,22.84,63600.0,14.8865,14.9388,14.8865,14.9322,63600.0
2009-03-10 14:55:00,22.85,22.93,22.84,22.9,108500.0,14.9388,14.9911,14.9322,14.9714,108500.0
2009-03-10 15:00:00,22.9,22.92,22.84,22.86,86900.0,14.9714,14.9845,14.9322,14.9453,86900.0
2009-03-10 15:05:00,22.86,22.91,22.85,22.9,128200.0,14.9453,14.978,14.9388,14.9714,128200.0
2009-03-10 15:10:00,22.9,22.9,22.81,22.85,177100.0,14.9714,14.9714,14.9126,14.9388,177100.0
2009-03-10 15:15:00,22.84,22.85,22.79,22.82,81800.0,14.9322,14.9388,14.8995,14.9191,81800.0
2009-03-10 15:20:00,22.83,22.91,22.81,22.91,121100.0,14.9257,14.978,14.9126,14.978,121100.0
2009-03-10 15:25:00,22.9,22.94,22.85,22.91,141700.0,14.9714,14.9976,14.9388,14.978,141700.0
2009-03-10 15:30:00,22.91,22.92,22.82,22.89,114700.0,14.978,14.9845,14.9191,14.9649,114700.0
2009-03-10 15:35:00,22.89,22.92,22.87,22.88,175300.0,14.9649,14.9845,14.9518,14.9584,175300.0
2009-03-10 15:40:00,22.87,22.95,22.81,22.85,292300.0,14.9518,15.0041,14.9126,14.9388,292300.0
2009-03-10 15:45:00,22.85,22.86,22.79,22.84,250300.0,14.9388,14.9453,14.8995,14.9322,250300.0
2009-03-10 15:50:00,22.84,22.87,22.83,22.85,258300.0,14.9322,14.9518,14.9257,14.9388,258300.0
2009-03-10 15:55:00,22.86,22.89,22.84,22.85,233700.0,14.9453,14.9649,14.9322,14.9388,233700.0
2009-03-11 09:30:00,23.05,23.14,22.72,22.96,97000.0,15.0695,15.1283,14.8538,15.0107,97000.0
2009-03-11 09:35:00,22.95,23.04,22.83,22.98,46000.0,15.0041,15.063,14.9257,15.0237,46000.0
2009-03-11 09:40:00,22.98,23.03,22.87,22.99,83000.0,15.0237,15.0564,14.9518,15.0303,83000.0
2009-03-11 09:45:00,23.0,23.29,22.97,23.28,46800.0,15.0368,15.2264,15.0172,15.2199,46800.0
2009-03-11 09:50:00,23.25,23.27,22.97,23.15,78300.0,15.2003,15.2133,15.0172,15.1349,78300.0
2009-03-11 09:55:00,23.15,23.25,23.1,23.25,84900.0,15.1349,15.2003,15.1022,15.2003,84900.0
2009-03-11 10:00:00,23.25,23.35,23.25,23.34,72100.0,15.2003,15.2656,15.2003,15.2591,72100.0
2009-03-11 10:05:00,23.33,23.5,23.33,23.5,160500.0,15.2526,15.3637,15.2526,15.3637,160500.0
2009-03-11 10:10:00,23.5,23.6,23.49,23.59,90800.0,15.3637,15.4291,15.3572,15.4225,90800.0
2009-03-11 10:15:00,23.58,23.6,23.42,23.52,63300.0,15.416,15.4291,15.3114,15.3768,63300.0
2009-03-11 10:20:00,23.51,23.51,23.4,23.44,66900.0,15.3702,15.3702,15.2983,15.3245,66900.0
2009-03-11 10:25:00,23.43,23.55,23.43,23.55,47800.0,15.3179,15.3964,15.3179,15.3964,47800.0
2009-03-11 10:30:00,23.54,23.55,23.44,23.45,45000.0,15.3899,15.3964,15.3245,15.331,45000.0
2009-03-11 10:35:00,23.45,23.52,23.35,23.52,101300.0,15.331,15.3768,15.2656,15.3768,101300.0
2009-03-11 10:40:00,23.52,23.59,23.45,23.48,82100.0,15.3768,15.4225,15.331,15.3506,82100.0
2009-03-11 10:45:00,23.48,23.58,23.44,23.54,64800.0,15.3506,15.416,15.3245,15.3899,64800.0
2009-03-11 10:50:00,23.55,23.61,23.49,23.61,99400.0,15.3964,15.4356,15.3572,15.4356,99400.0
2009-03-11 10:55:00,23.61,23.68,23.6,23.66,87200.0,15.4356,15.4814,15.4291,15.4683,87200.0
2009-03-11 11:00:00,23.65,23.72,23.65,23.7,52300.0,15.4618,15.5075,15.4618,15.4945,52300.0
2009-03-11 11:05:00,23.7,23.7,23.46,23.47,64700.0,15.4945,15.4945,15.3376,15.3441,64700.0
2009-03-11 11:10:00,23.47,23.47,23.36,23.46,68600.0,15.3441,15.3441,15.2722,15.3376,68600.0
2009-03-11 11:15:00,23.46,23.52,23.44,23.47,39900.0,15.3376,15.3768,15.3245,15.3441,39900.0
2009-03-11 11:20:00,23.46,23.47,23.33,23.36,52400.0,15.3376,15.3441,15.2526,15.2722,52400.0
2009-03-11 11:25:00,23.36,23.36,23.23,23.24,43000.0,15.2722,15.2722,15.1872,15.1937,43000.0
2009-03-11 11:30:00,23.24,23.28,23.19,23.25,44200.0,15.1937,15.2199,15.161,15.2003,44200.0
2009-03-11 11:35:00,23.24,23.31,23.22,23.3,37700.0,15.1937,15.2395,15.1807,15.233,37700.0
2009-03-11 11:40:00,23.29,23.3,23.19,23.23,45600.0,15.2264,15.233,15.161,15.1872,45600.0
2009-03-11 11:45:00,23.22,23.27,23.22,23.23,32200.0,15.1807,15.2133,15.1807,15.1872,32200.0
2009-03-11 11:50:00,23.21,23.28,23.2,23.22,30000.0,15.1741,15.2199,15.1676,15.1807,30000.0
2009-03-11 11:55:00,23.22,23.35,23.22,23.35,34000.0,15.1807,15.2656,15.1807,15.2656,34000.0
2009-03-11 12:00:00,23.35,23.4,23.34,23.39,28300.0,15.2656,15.2983,15.2591,15.2918,28300.0
2009-03-11 12:05:00,23.4,23.4,23.33,23.35,23500.0,15.2983,15.2983,15.2526,15.2656,23500.0
2009-03-11 12:10:00,23.35,23.38,23.35,23.38,12200.0,15.2656,15.2853,15.2656,15.2853,12200.0
2009-03-11 12:15:00,23.38,23.41,23.38,23.4,37900.0,15.2853,15.3049,15.2853,15.2983,37900.0
2009-03-11 12:20:00,23.4,23.4,23.35,23.39,33900.0,15.2983,15.2983,15.2656,15.2918,33900.0
2009-03-11 12:25:00,23.39,23.41,23.37,23.41,35900.0,15.2918,15.3049,15.2787,15.3049,35900.0
2009-03-11 12:30:00,23.41,23.45,23.4,23.41,55400.0,15.3049,15.331,15.2983,15.3049,55400.0
2009-03-11 12:35:00,23.41,23.43,23.28,23.3,73200.0,15.3049,15.3179,15.2199,15.233,73200.0
2009-03-11 12:40:00,23.29,23.38,23.29,23.37,26500.0,15.2264,15.2853,15.2264,15.2787,26500.0
2009-03-11 12:45:00,23.37,23.4,23.36,23.4,47500.0,15.2787,15.2983,15.2722,15.2983,47500.0
2009-03-11 12:50:00,23.4,23.4,23.3,23.34,35200.0,15.2983,15.2983,15.233,15.2591,35200.0
2009-03-11 12:55:00,23.33,23.36,23.28,23.36,96000.0,15.2526,15.2722,15.2199,15.2722,96000.0
2009-03-11 13:00:00,23.36,23.45,23.36,23.43,73900.0,15.2722,15.331,15.2722,15.3179,73900.0
2009-03-11 13:05:00,23.44,23.5,23.42,23.49,87900.0,15.3245,15.3637,15.3114,15.3572,87900.0
2009-03-11 13:10:00,23.5,23.52,23.49,23.51,48500.0,15.3637,15.3768,15.3572,15.3702,48500.0
2009-03-11 13:15:00,23.51,23.64,23.5,23.64,33700.0,15.3702,15.4552,15.3637,15.4552,33700.0
2009-03-11 13:20:00,23.64,23.69,23.64,23.67,133800.0,15.4552,15.4879,15.4552,15.4749,133800.0
2009-03-11 13:25:00,23.67,23.68,23.6,23.64,104700.0,15.4749,15.4814,15.4291,15.4552,104700.0
2009-03-11 13:30:00,23.64,23.66,23.58,23.63,70000.0,15.4552,15.4683,15.416,15.4487,70000.0
2009-03-11 13:35:00,23.63,23.72,23.6,23.7,94400.0,15.4487,15.5075,15.4291,15.4945,94400.0
2009-03-11 13:40:00,23.7,23.71,23.66,23.69,32100.0,15.4945,15.501,15.4683,15.4879,32100.0
2009-03-11 13:45:00,23.69,23.72,23.62,23.62,66500.0,15.4879,15.5075,15.4422,15.4422,66500.0
2009-03-11 13:50:00,23.63,23.63,23.56,23.57,36800.0,15.4487,15.4487,15.4029,15.4095,36800.0
2009-03-11 13:55:00,23.56,23.58,23.54,23.56,24300.0,15.4029,15.416,15.3899,15.4029,24300.0
2009-03-11 14:00:00,23.56,23.61,23.55,23.56,39000.0,15.4029,15.4356,15.3964,15.4029,39000.0
2009-03-11 14:05:00,23.55,23.56,23.41,23.41,34600.0,15.3964,15.4029,15.3049,15.3049,34600.0
2009-03-11 14:10:00,23.41,23.45,23.38,23.45,31400.0,15.3049,15.331,15.2853,15.331,31400.0
2009-03-11 14:15:00,23.45,23.45,23.3,23.35,80100.0,15.331,15.331,15.233,15.2656,80100.0
2009-03-11 14:20:00,23.35,23.38,23.29,23.3,38100.0,15.2656,15.2853,15.2264,15.233,38100.0
2009-03-11 14:25:00,23.3,23.37,23.3,23.35,45300.0,15.233,15.2787,15.233,15.2656,45300.0
2009-03-11 14:30:00,23.35,23.37,23.33,23.35,40400.0,15.2656,15.2787,15.2526,15.2656,40400.0
2009-03-11 14:35:00,23.35,23.39,23.33,23.36,47200.0,15.2656,15.2918,15.2526,15.2722,47200.0
2009-03-11 14:40:00,23.36,23.45,23.33,23.42,45200.0,15.2722,15.331,15.2526,15.3114,45200.0
2009-03-11 14:45:00,23.42,23.51,23.42,23.45,42900.0,15.3114,15.3702,15.3114,15.331,42900.0
2009-03-11 14:50:00,23.47,23.48,23.42,23.46,33600.0,15.3441,15.3506,15.3114,15.3376,33600.0
2009-03-11 14:55:00,23.46,23.46,23.38,23.38,30900.0,15.3376,15.3376,15.2853,15.2853,30900.0
2009-03-11 15:00:00,23.39,23.47,23.39,23.45,45100.0,15.2918,15.3441,15.2918,15.331,45100.0
2009-03-11 15:05:00,23.44,23.47,23.38,23.46,42000.0,15.3245,15.3441,15.2853,15.3376,42000.0
2009-03-11 15:10:00,23.46,23.53,23.45,23.53,37100.0,15.3376,15.3833,15.331,15.3833,37100.0
2009-03-11 15:15:00,23.53,23.53,23.47,23.5,47000.0,15.3833,15.3833,15.3441,15.3637,47000.0
2009-03-11 15:20:00,23.5,23.54,23.45,23.5,105500.0,15.3637,15.3899,15.331,15.3637,105500.0
2009-03-11 15:25:00,23.51,23.57,23.49,23.54,89900.0,15.3702,15.4095,15.3572,15.3899,89900.0
2009-03-11 15:30:00,23.54,23.56,23.5,23.54,49900.0,15.3899,15.4029,15.3637,15.3899,49900.0
2009-03-11 15:35:00,23.55,23.57,23.48,23.56,68800.0,15.3964,15.4095,15.3506,15.4029,68800.0
2009-03-11 15:40:00,23.56,23.57,23.5,23.5,49400.0,15.4029,15.4095,15.3637,15.3637,49400.0
2009-03-11 15:45:00,23.5,23.52,23.4,23.45,88800.0,15.3637,15.3768,15.2983,15.331,88800.0
2009-03-11 15:50:00,23.45,23.47,23.39,23.39,85400.0,15.331,15.3441,15.2918,15.2918,85400.0
2009-03-11 15:55:00,23.4,23.4,23.33,23.37,209500.0,15.2983,15.2983,15.2526,15.2787,209500.0
2009-03-12 09:30:00,23.24,23.96,23.24,23.78,165600.0,15.1937,15.6644,15.1937,15.5468,165600.0
2009-03-12 09:35:00,23.77,23.78,23.5,23.53,70100.0,15.5402,15.5468,15.3637,15.3833,70100.0
2009-03-12 09:40:00,23.54,23.83,23.53,23.59,108700.0,15.3899,15.5795,15.3833,15.4225,108700.0
2009-03-12 09:45:00,23.6,23.64,23.54,23.55,54500.0,15.4291,15.4552,15.3899,15.3964,54500.0
2009-03-12 09:50:00,23.56,23.67,23.5,23.58,60200.0,15.4029,15.4749,15.3637,15.416,60200.0
2009-03-12 09:55:00,23.57,23.59,23.48,23.59,34100.0,15.4095,15.4225,15.3506,15.4225,34100.0
2009-03-12 10:00:00,23.59,23.72,23.59,23.67,49800.0,15.4225,15.5075,15.4225,15.4749,49800.0
2009-03-12 10:05:00,23.66,23.67,23.59,23.61,31600.0,15.4683,15.4749,15.4225,15.4356,31600.0
2009-03-12 10:10:00,23.61,23.66,23.58,23.61,34500.0,15.4356,15.4683,15.416,15.4356,34500.0
2009-03-12 10:15:00,23.61,23.7,23.61,23.62,41000.0,15.4356,15.4945,15.4356,15.4422,41000.0
2009-03-12 10:20:00,23.63,23.77,23.63,23.76,58000.0,15.4487,15.5402,15.4487,15.5337,58000.0
2009-03-12 10:25:00,23.75,23.83,23.75,23.81,52800.0,15.5272,15.5795,15.5272,15.5664,52800.0
2009-03-12 10:30:00,23.81,23.93,23.81,23.92,69400.0,15.5664,15.6448,15.5664,15.6383,69400.0
2009-03-12 10:35:00,23.91,23.98,23.91,23.96,58800.0,15.6318,15.6775,15.6318,15.6644,58800.0
2009-03-12 10:40:00,23.96,24.1,23.95,24.09,57500.0,15.6644,15.756,15.6579,15.7494,57500.0
2009-03-12 10:45:00,24.09,24.13,24.05,24.05,55700.0,15.7494,15.7756,15.7233,15.7233,55700.0
2009-03-12 10:50:00,24.05,24.06,23.99,24.02,32600.0,15.7233,15.7298,15.6841,15.7037,32600.0
2009-03-12 10:55:00,24.01,24.02,23.96,23.98,38300.0,15.6971,15.7037,15.6644,15.6775,38300.0
2009-03-12 11:00:00,23.98,23.99,23.96,23.98,34400.0,15.6775,15.6841,15.6644,15.6775,34400.0
2009-03-12 11:05:00,23.97,23.98,23.94,23.95,44600.0,15.671,15.6775,15.6514,15.6579,44600.0
2009-03-12 11:10:00,23.95,23.96,23.93,23.95,28900.0,15.6579,15.6644,15.6448,15.6579,28900.0
2009-03-12 11:15:00,23.96,23.96,23.92,23.93,52300.0,15.6644,15.6644,15.6383,15.6448,52300.0
2009-03-12 11:20:00,23.93,23.94,23.89,23.92,51100.0,15.6448,15.6514,15.6187,15.6383,51100.0
2009-03-12 11:25:00,23.91,23.93,23.9,23.93,32400.0,15.6318,15.6448,15.6252,15.6448,32400.0
2009-03-12 11:30:00,23.92,23.97,23.92,23.95,39800.0,15.6383,15.671,15.6383,15.6579,39800.0
2009-03-12 11:35:00,23.95,23.98,23.91,23.96,36600.0,15.6579,15.6775,15.6318,15.6644,36600.0
2009-03-12 11:40:00,23.96,24.06,23.95,24.03,44400.0,15.6644,15.7298,15.6579,15.7102,44400.0
2009-03-12 11:45:00,24.03,24.17,24.03,24.14,94000.0,15.7102,15.8017,15.7102,15.7821,94000.0
2009-03-12 11:50:00,24.13,24.16,24.08,24.08,32600.0,15.7756,15.7952,15.7429,15.7429,32600.0
2009-03-12 11:55:00,24.09,24.15,24.08,24.13,40100.0,15.7494,15.7887,15.7429,15.7756,40100.0
2009-03-12 12:00:00,24.14,24.19,24.13,24.16,43500.0,15.7821,15.8148,15.7756,15.7952,43500.0
2009-03-12 12:05:00,24.16,24.26,24.14,24.26,89500.0,15.7952,15.8606,15.7821,15.8606,89500.0
2009-03-12 12:10:00,24.26,24.26,24.22,24.25,36500.0,15.8606,15.8606,15.8344,15.854,36500.0
2009-03-12 12:15:00,24.25,24.31,24.23,24.24,39300.0,15.854,15.8933,15.841,15.8475,39300.0
2009-03-12 12:20:00,24.23,24.27,24.19,24.2,53800.0,15.841,15.8671,15.8148,15.8214,53800.0
2009-03-12 12:25:00,24.2,24.23,24.13,24.22,41200.0,15.8214,15.841,15.7756,15.8344,41200.0
2009-03-12 12:30:00,24.23,24.31,24.2,24.26,55700.0,15.841,15.8933,15.8214,15.8606,55700.0
2009-03-12 12:35:00,24.26,24.29,24.19,24.2,43700.0,15.8606,15.8802,15.8148,15.8214,43700.0
2009-03-12 12:40:00,24.2,24.21,24.15,24.16,18400.0,15.8214,15.8279,15.7887,15.7952,18400.0
2009-03-12 12:45:00,24.16,24.16,24.11,24.14,29000.0,15.7952,15.7952,15.7625,15.7821,29000.0
2009-03-12 12:50:00,24.14,24.26,24.1,24.22,36500.0,15.7821,15.8606,15.756,15.8344,36500.0
2009-03-12 12:55:00,24.21,24.26,24.2,24.25,31800.0,15.8279,15.8606,15.8214,15.854,31800.0
2009-03-12 13:00:00,24.24,24.25,24.15,24.18,29200.0,15.8475,15.854,15.7887,15.8083,29200.0
2009-03-12 13:05:00,24.19,24.19,24.14,24.18,22400.0,15.8148,15.8148,15.7821,15.8083,22400.0
2009-03-12 13:10:00,24.18,24.22,24.17,24.2,19300.0,15.8083,15.8344,15.8017,15.8214,19300.0
2009-03-12 13:15:00,24.2,24.26,24.18,24.23,37100.0,15.8214,15.8606,15.8083,15.841,37100.0
2009-03-12 13:20:00,24.23,24.38,24.23,24.35,166800.0,15.841,15.939,15.841,15.9194,166800.0
2009-03-12 13:25:00,24.34,24.34,24.18,24.22,64300.0,15.9129,15.9129,15.8083,15.8344,64300.0
2009-03-12 13:30:00,24.22,24.23,24.17,24.2,30800.0,15.8344,15.841,15.8017,15.8214,30800.0
2009-03-12 13:35:00,24.2,24.2,24.17,24.2,26400.0,15.8214,15.8214,15.8017,15.8214,26400.0
2009-03-12 13:40:00,24.2,24.28,24.2,24.23,23900.0,15.8214,15.8737,15.8214,15.841,23900.0
2009-03-12 13:45:00,24.22,24.27,24.21,24.23,16500.0,15.8344,15.8671,15.8279,15.841,16500.0
2009-03-12 13:50:00,24.24,24.27,24.19,24.2,38500.0,15.8475,15.8671,15.8148,15.8214,38500.0
2009-03-12 13:55:00,24.2,24.21,24.15,24.17,35700.0,15.8214,15.8279,15.7887,15.8017,35700.0
2009-03-12 14:00:00,24.17,24.19,24.14,24.19,21000.0,15.8017,15.8148,15.7821,15.8148,21000.0
2009-03-12 14:05:00,24.19,24.22,24.12,24.12,29800.0,15.8148,15.8344,15.769,15.769,29800.0
2009-03-12 14:10:00,24.13,24.27,24.13,24.23,36500.0,15.7756,15.8671,15.7756,15.841,36500.0
2009-03-12 14:15:00,24.23,24.3,24.22,24.3,40600.0,15.841,15.8867,15.8344,15.8867,40600.0
2009-03-12 14:20:00,24.3,24.35,24.29,24.3,48500.0,15.8867,15.9194,15.8802,15.8867,48500.0
2009-03-12 14:25:00,24.31,24.37,24.31,24.37,27500.0,15.8933,15.9325,15.8933,15.9325,27500.0
2009-03-12 14:30:00,24.36,24.39,24.32,24.39,49500.0,15.926,15.9456,15.8998,15.9456,49500.0
2009-03-12 14:35:00,24.39,24.46,24.35,24.36,89800.0,15.9456,15.9913,15.9194,15.926,89800.0
2009-03-12 14:40:00,24.37,24.53,24.36,24.47,62300.0,15.9325,16.0371,15.926,15.9979,62300.0
2009-03-12 14:45:00,24.47,24.51,24.47,24.5,40600.0,15.9979,16.024,15.9979,16.0175,40600.0
2009-03-12 14:50:00,24.51,24.51,24.43,24.43,34700.0,16.024,16.024,15.9717,15.9717,34700.0
2009-03-12 14:55:00,24.44,24.48,24.43,24.43,52600.0,15.9783,16.0044,15.9717,15.9717,52600.0
2009-03-12 15:00:00,24.43,24.45,24.39,24.41,63400.0,15.9717,15.9848,15.9456,15.9586,63400.0
2009-03-12 15:05:00,24.4,24.41,24.35,24.39,33300.0,15.9521,15.9586,15.9194,15.9456,33300.0
2009-03-12 15:10:00,24.4,24.56,24.39,24.56,104200.0,15.9521,16.0567,15.9456,16.0567,104200.0
2009-03-12 15:15:00,24.57,24.57,24.49,24.5,77700.0,16.0632,16.0632,16.0109,16.0175,77700.0
2009-03-12 15:20:00,24.49,24.5,24.41,24.42,69600.0,16.0109,16.0175,15.9586,15.9652,69600.0
2009-03-12 15:25:00,24.42,24.42,24.37,24.42,57000.0,15.9652,15.9652,15.9325,15.9652,57000.0
2009-03-12 15:30:00,24.39,24.42,24.39,24.4,87400.0,15.9456,15.9652,15.9456,15.9521,87400.0
2009-03-12 15:35:00,24.41,24.45,24.4,24.43,67000.0,15.9586,15.9848,15.9521,15.9717,67000.0
2009-03-12 15:40:00,24.43,24.49,24.43,24.45,72100.0,15.9717,16.0109,15.9717,15.9848,72100.0
2009-03-12 15:45:00,24.44,24.5,24.44,24.46,51500.0,15.9783,16.0175,15.9783,15.9913,51500.0
2009-03-12 15:50:00,24.46,24.49,24.39,24.42,124800.0,15.9913,16.0109,15.9456,15.9652,124800.0
2009-03-12 15:55:00,24.43,24.43,24.31,24.37,227200.0,15.9717,15.9717,15.8933,15.9325,227200.0
2009-03-13 09:30:00,24.55,24.63,24.35,24.49,74700.0,16.0502,16.1025,15.9194,16.0109,74700.0
2009-03-13 09:35:00,24.48,24.67,24.23,24.29,75400.0,16.0044,16.1286,15.841,15.8802,75400.0
2009-03-13 09:40:00,24.29,24.48,24.26,24.29,156300.0,15.8802,16.0044,15.8606,15.8802,156300.0
2009-03-13 09:45:00,24.28,24.44,24.24,24.24,37500.0,15.8737,15.9783,15.8475,15.8475,37500.0
2009-03-13 09:50:00,24.26,24.29,24.21,24.25,23500.0,15.8606,15.8802,15.8279,15.854,23500.0
2009-03-13 09:55:00,24.25,24.3,24.2,24.24,32700.0,15.854,15.8867,15.8214,15.8475,32700.0
2009-03-13 10:00:00,24.25,24.3,24.17,24.24,31600.0,15.854,15.8867,15.8017,15.8475,31600.0
2009-03-13 10:05:00,24.25,24.31,24.22,24.22,31600.0,15.854,15.8933,15.8344,15.8344,31600.0
2009-03-13 10:10:00,24.23,24.32,24.16,24.18,38400.0,15.841,15.8998,15.7952,15.8083,38400.0
2009-03-13 10:15:00,24.18,24.3,24.18,24.25,37900.0,15.8083,15.8867,15.8083,15.854,37900.0
2009-03-13 10:20:00,24.26,24.31,24.19,24.21,36200.0,15.8606,15.8933,15.8148,15.8279,36200.0
2009-03-13 10:25:00,24.22,24.24,24.14,24.21,38300.0,15.8344,15.8475,15.7821,15.8279,38300.0
2009-03-13 10:30:00,24.2,24.23,24.14,24.17,51800.0,15.8214,15.841,15.7821,15.8017,51800.0
2009-03-13 10:35:00,24.17,24.19,24.15,24.17,25000.0,15.8017,15.8148,15.7887,15.8017,25000.0
2009-03-13 10:40:00,24.16,24.28,24.16,24.27,19200.0,15.7952,15.8737,15.7952,15.8671,19200.0
2009-03-13 10:45:00,24.27,24.39,24.27,24.38,28900.0,15.8671,15.9456,15.8671,15.939,28900.0
2009-03-13 10:50:00,24.38,24.4,24.24,24.25,43600.0,15.939,15.9521,15.8475,15.854,43600.0
2009-03-13 10:55:00,24.25,24.25,24.16,24.17,35500.0,15.854,15.854,15.7952,15.8017,35500.0
2009-03-13 11:00:00,24.16,24.2,24.14,24.17,19400.0,15.7952,15.8214,15.7821,15.8017,19400.0
2009-03-13 11:05:00,24.17,24.18,24.06,24.07,40800.0,15.8017,15.8083,15.7298,15.7364,40800.0
2009-03-13 11:10:00,24.07,24.08,24.03,24.04,39100.0,15.7364,15.7429,15.7102,15.7167,39100.0
2009-03-13 11:15:00,24.03,24.04,23.95,23.96,33400.0,15.7102,15.7167,15.6579,15.6644,33400.0
2009-03-13 11:20:00,23.95,24.05,23.94,24.05,36700.0,15.6579,15.7233,15.6514,15.7233,36700.0
2009-03-13 11:25:00,24.05,24.06,23.98,24.01,33200.0,15.7233,15.7298,15.6775,15.6971,33200.0
2009-03-13 11:30:00,24.01,24.01,23.95,23.96,24600.0,15.6971,15.6971,15.6579,15.6644,24600.0
2009-03-13 11:35:00,23.98,24.03,23.92,23.99,25600.0,15.6775,15.7102,15.6383,15.6841,25600.0
2009-03-13 11:40:00,23.98,24.02,23.95,23.95,17800.0,15.6775,15.7037,15.6579,15.6579,17800.0
2009-03-13 11:45:00,23.97,23.98,23.85,23.9,30300.0,15.671,15.6775,15.5925,15.6252,30300.0
2009-03-13 11:50:00,23.9,23.96,23.89,23.96,19100.0,15.6252,15.6644,15.6187,15.6644,19100.0
2009-03-13 11:55:00,23.94,23.98,23.92,23.97,19100.0,15.6514,15.6775,15.6383,15.671,19100.0
2009-03-13 12:00:00,23.96,24.01,23.93,23.94,25400.0,15.6644,15.6971,15.6448,15.6514,25400.0
2009-03-13 12:05:00,23.94,23.94,23.83,23.85,32000.0,15.6514,15.6514,15.5795,15.5925,32000.0
2009-03-13 12:10:00,23.86,23.89,23.83,23.86,30400.0,15.5991,15.6187,15.5795,15.5991,30400.0
2009-03-13 12:15:00,23.86,23.9,23.85,23.88,19800.0,15.5991,15.6252,15.5925,15.6121,19800.0
2009-03-13 12:20:00,23.87,23.94,23.87,23.94,24000.0,15.6056,15.6514,15.6056,15.6514,24000.0
2009-03-13 12:25:00,23.94,23.99,23.93,23.97,26100.0,15.6514,15.6841,15.6448,15.671,26100.0
2009-03-13 12:30:00,23.97,23.98,23.92,23.95,22700.0,15.671,15.6775,15.6383,15.6579,22700.0
2009-03-13 12:35:00,23.96,23.97,23.89,23.9,12700.0,15.6644,15.671,15.6187,15.6252,12700.0
2009-03-13 12:40:00,23.91,23.99,23.91,23.99,18800.0,15.6318,15.6841,15.6318,15.6841,18800.0
2009-03-13 12:45:00,23.99,24.05,23.95,23.98,40900.0,15.6841,15.7233,15.6579,15.6775,40900.0
2009-03-13 12:50:00,23.97,23.98,23.93,23.94,23600.0,15.671,15.6775,15.6448,15.6514,23600.0
2009-03-13 12:55:00,23.94,23.97,23.94,23.97,18200.0,15.6514,15.671,15.6514,15.671,18200.0
2009-03-13 13:00:00,23.96,23.99,23.88,23.88,70400.0,15.6644,15.6841,15.6121,15.6121,70400.0
2009-03-13 13:05:00,23.88,23.88,23.84,23.84,26300.0,15.6121,15.6121,15.586,15.586,26300.0
2009-03-13 13:10:00,23.85,23.92,23.85,23.91,17000.0,15.5925,15.6383,15.5925,15.6318,17000.0
2009-03-13 13:15:00,23.92,23.95,23.91,23.93,29200.0,15.6383,15.6579,15.6318,15.6448,29200.0
2009-03-13 13:20:00,23.93,23.94,23.9,23.91,16200.0,15.6448,15.6514,15.6252,15.6318,16200.0
2009-03-13 13:25:00,23.91,23.93,23.89,23.93,24200.0,15.6318,15.6448,15.6187,15.6448,24200.0
2009-03-13 13:30:00,23.93,23.94,23.9,23.93,28000.0,15.6448,15.6514,15.6252,15.6448,28000.0
2009-03-13 13:35:00,23.94,23.95,23.87,23.89,34100.0,15.6514,15.6579,15.6056,15.6187,34100.0
2009-03-13 13:40:00,23.89,23.92,23.86,23.91,21200.0,15.6187,15.6383,15.5991,15.6318,21200.0
2009-03-13 13:45:00,23.91,23.96,23.9,23.95,21900.0,15.6318,15.6644,15.6252,15.6579,21900.0
2009-03-13 13:50:00,23.95,23.99,23.95,23.98,32100.0,15.6579,15.6841,15.6579,15.6775,32100.0
2009-03-13 13:55:00,23.98,23.99,23.96,23.98,12800.0,15.6775,15.6841,15.6644,15.6775,12800.0
2009-03-13 14:00:00,23.98,24.03,23.97,23.99,31400.0,15.6775,15.7102,15.671,15.6841,31400.0
2009-03-13 14:05:00,23.99,24.06,23.96,24.05,16200.0,15.6841,15.7298,15.6644,15.7233,16200.0
2009-03-13 14:10:00,24.04,24.05,24.01,24.03,15800.0,15.7167,15.7233,15.6971,15.7102,15800.0
2009-03-13 14:15:00,24.03,24.03,23.94,23.94,25400.0,15.7102,15.7102,15.6514,15.6514,25400.0
2009-03-13 14:20:00,23.94,23.95,23.91,23.93,37100.0,15.6514,15.6579,15.6318,15.6448,37100.0
2009-03-13 14:25:00,23.93,23.99,23.92,23.99,66000.0,15.6448,15.6841,15.6383,15.6841,66000.0
2009-03-13 14:30:00,23.98,24.06,23.96,24.05,27900.0,15.6775,15.7298,15.6644,15.7233,27900.0
2009-03-13 14:35:00,24.05,24.1,24.03,24.06,30800.0,15.7233,15.756,15.7102,15.7298,30800.0
2009-03-13 14:40:00,24.05,24.06,24.01,24.03,32400.0,15.7233,15.7298,15.6971,15.7102,32400.0
2009-03-13 14:45:00,24.04,24.13,24.03,24.08,43200.0,15.7167,15.7756,15.7102,15.7429,43200.0
2009-03-13 14:50:00,24.08,24.1,24.07,24.09,41100.0,15.7429,15.756,15.7364,15.7494,41100.0
2009-03-13 14:55:00,24.09,24.09,24.0,24.02,25700.0,15.7494,15.7494,15.6906,15.7037,25700.0
2009-03-13 15:00:00,24.01,24.03,24.0,24.03,28300.0,15.6971,15.7102,15.6906,15.7102,28300.0
2009-03-13 15:05:00,24.04,24.05,24.01,24.04,27300.0,15.7167,15.7233,15.6971,15.7167,27300.0
2009-03-13 15:10:00,24.04,24.04,24.01,24.01,28800.0,15.7167,15.7167,15.6971,15.6971,28800.0
2009-03-13 15:15:00,24.01,24.08,23.99,24.06,50200.0,15.6971,15.7429,15.6841,15.7298,50200.0
2009-03-13 15:20:00,24.07,24.12,24.05,24.12,50600.0,15.7364,15.769,15.7233,15.769,50600.0
2009-03-13 15:25:00,24.13,24.14,24.1,24.1,35100.0,15.7756,15.7821,15.756,15.756,35100.0
2009-03-13 15:30:00,24.1,24.12,24.0,24.05,62200.0,15.756,15.769,15.6906,15.7233,62200.0
2009-03-13 15:35:00,24.05,24.05,24.0,24.03,52800.0,15.7233,15.7233,15.6906,15.7102,52800.0
2009-03-13 15:40:00,24.04,24.13,24.04,24.12,101800.0,15.7167,15.7756,15.7167,15.769,101800.0
2009-03-13 15:45:00,24.12,24.13,24.01,24.02,75800.0,15.769,15.7756,15.6971,15.7037,75800.0
2009-03-13 15:50:00,24.01,24.05,23.99,24.04,89900.0,15.6971,15.7233,15.6841,15.7167,89900.0
2009-03-13 15:55:00,24.04,24.06,24.02,24.04,95500.0,15.7167,15.7298,15.7037,15.7167,95500.0
2009-03-16 09:30:00,24.37,24.64,24.37,24.62,91100.0,15.9325,16.109,15.9325,16.0959,91100.0
2009-03-16 09:35:00,24.62,24.65,24.42,24.63,71400.0,16.0959,16.1155,15.9652,16.1025,71400.0
2009-03-16 09:40:00,24.63,24.69,24.57,24.62,52600.0,16.1025,16.1417,16.0632,16.0959,52600.0
2009-03-16 09:45:00,24.63,24.66,24.58,24.62,28400.0,16.1025,16.1221,16.0698,16.0959,28400.0
2009-03-16 09:50:00,24.62,24.64,24.46,24.48,35100.0,16.0959,16.109,15.9913,16.0044,35100.0
2009-03-16 09:55:00,24.47,24.56,24.46,24.51,48500.0,15.9979,16.0567,15.9913,16.024,48500.0
2009-03-16 10:00:00,24.53,24.53,24.45,24.5,48000.0,16.0371,16.0371,15.9848,16.0175,48000.0
2009-03-16 10:05:00,24.5,24.5,24.36,24.38,35300.0,16.0175,16.0175,15.926,15.939,35300.0
2009-03-16 10:10:00,24.38,24.38,24.22,24.26,25200.0,15.939,15.939,15.8344,15.8606,25200.0
2009-03-16 10:15:00,24.26,24.33,24.24,24.3,27600.0,15.8606,15.9063,15.8475,15.8867,27600.0
2009-03-16 10:20:00,24.3,24.38,24.28,24.36,24500.0,15.8867,15.939,15.8737,15.926,24500.0
2009-03-16 10:25:00,24.36,24.37,24.25,24.26,19600.0,15.926,15.9325,15.854,15.8606,19600.0
2009-03-16 10:30:00,24.25,24.5,24.25,24.48,41000.0,15.854,16.0175,15.854,16.0044,41000.0
2009-03-16 10:35:00,24.48,24.48,24.4,24.48,25500.0,16.0044,16.0044,15.9521,16.0044,25500.0
2009-03-16 10:40:00,24.48,24.53,24.43,24.43,29100.0,16.0044,16.0371,15.9717,15.9717,29100.0
2009-03-16 10:45:00,24.44,24.47,24.38,24.41,31000.0,15.9783,15.9979,15.939,15.9586,31000.0
2009-03-16 10:50:00,24.41,24.43,24.39,24.4,32500.0,15.9586,15.9717,15.9456,15.9521,32500.0
2009-03-16 10:55:00,24.39,24.41,24.24,24.25,83000.0,15.9456,15.9586,15.8475,15.854,83000.0
2009-03-16 11:00:00,24.25,24.28,24.24,24.27,42500.0,15.854,15.8737,15.8475,15.8671,42500.0
2009-03-16 11:05:00,24.27,24.35,24.26,24.33,36300.0,15.8671,15.9194,15.8606,15.9063,36300.0
2009-03-16 11:10:00,24.33,24.35,24.3,24.34,21200.0,15.9063,15.9194,15.8867,15.9129,21200.0
2009-03-16 11:15:00,24.33,24.39,24.33,24.37,20800.0,15.9063,15.9456,15.9063,15.9325,20800.0
2009-03-16 11:20:00,24.38,24.44,24.37,24.44,40700.0,15.939,15.9783,15.9325,15.9783,40700.0
2009-03-16 11:25:00,24.44,24.48,24.39,24.4,33000.0,15.9783,16.0044,15.9456,15.9521,33000.0
2009-03-16 11:30:00,24.4,24.44,24.4,24.4,23100.0,15.9521,15.9783,15.9521,15.9521,23100.0
2009-03-16 11:35:00,24.4,24.41,24.36,24.36,21900.0,15.9521,15.9586,15.926,15.926,21900.0
2009-03-16 11:40:00,24.36,24.37,24.3,24.31,28300.0,15.926,15.9325,15.8867,15.8933,28300.0
2009-03-16 11:45:00,24.3,24.32,24.29,24.32,27400.0,15.8867,15.8998,15.8802,15.8998,27400.0
2009-03-16 11:50:00,24.32,24.32,24.27,24.29,21500.0,15.8998,15.8998,15.8671,15.8802,21500.0
2009-03-16 11:55:00,24.29,24.3,24.28,24.3,14500.0,15.8802,15.8867,15.8737,15.8867,14500.0
2009-03-16 12:00:00,24.29,24.29,24.24,24.26,39000.0,15.8802,15.8802,15.8475,15.8606,39000.0
2009-03-16 12:05:00,24.26,24.32,24.25,24.31,22900.0,15.8606,15.8998,15.854,15.8933,22900.0
2009-03-16 12:10:00,24.32,24.34,24.31,24.33,18300.0,15.8998,15.9129,15.8933,15.9063,18300.0
2009-03-16 12:15:00,24.33,24.34,24.31,24.33,16000.0,15.9063,15.9129,15.8933,15.9063,16000.0
2009-03-16 12:20:00,24.34,24.34,24.29,24.32,27200.0,15.9129,15.9129,15.8802,15.8998,27200.0
2009-03-16 12:25:00,24.32,24.37,24.3,24.36,28100.0,15.8998,15.9325,15.8867,15.926,28100.0
2009-03-16 12:30:00,24.37,24.45,24.37,24.43,30600.0,15.9325,15.9848,15.9325,15.9717,30600.0
2009-03-16 12:35:00,24.44,24.49,24.4,24.43,30200.0,15.9783,16.0109,15.9521,15.9717,30200.0
2009-03-16 12:40:00,24.45,24.45,24.42,24.42,11200.0,15.9848,15.9848,15.9652,15.9652,11200.0
2009-03-16 12:45:00,24.42,24.43,24.39,24.41,18500.0,15.9652,15.9717,15.9456,15.9586,18500.0
2009-03-16 12:50:00,24.42,24.44,24.42,24.43,18900.0,15.9652,15.9783,15.9652,15.9717,18900.0
2009-03-16 12:55:00,24.44,24.53,24.42,24.51,45200.0,15.9783,16.0371,15.9652,16.024,45200.0
2009-03-16 13:00:00,24.51,24.52,24.45,24.47,37000.0,16.024,16.0306,15.9848,15.9979,37000.0
2009-03-16 13:05:00,24.47,24.47,24.4,24.44,19000.0,15.9979,15.9979,15.9521,15.9783,19000.0
2009-03-16 13:10:00,24.44,24.45,24.4,24.4,13000.0,15.9783,15.9848,15.9521,15.9521,13000.0
2009-03-16 13:15:00,24.4,24.44,24.4,24.42,23800.0,15.9521,15.9783,15.9521,15.9652,23800.0
2009-03-16 13:20:00,24.42,24.43,24.39,24.4,32300.0,15.9652,15.9717,15.9456,15.9521,32300.0
2009-03-16 13:25:00,24.4,24.46,24.39,24.45,28800.0,15.9521,15.9913,15.9456,15.9848,28800.0
2009-03-16 13:30:00,24.46,24.46,24.43,24.45,17000.0,15.9913,15.9913,15.9717,15.9848,17000.0
2009-03-16 13:35:00,24.45,24.52,24.44,24.52,34400.0,15.9848,16.0306,15.9783,16.0306,34400.0
2009-03-16 13:40:00,24.51,24.52,24.48,24.51,26600.0,16.024,16.0306,16.0044,16.024,26600.0
2009-03-16 13:45:00,24.52,24.53,24.49,24.5,13500.0,16.0306,16.0371,16.0109,16.0175,13500.0
2009-03-16 13:50:00,24.49,24.51,24.44,24.44,18700.0,16.0109,16.024,15.9783,15.9783,18700.0
2009-03-16 13:55:00,24.43,24.43,24.4,24.42,22000.0,15.9717,15.9717,15.9521,15.9652,22000.0
2009-03-16 14:00:00,24.41,24.43,24.4,24.43,23600.0,15.9586,15.9717,15.9521,15.9717,23600.0
2009-03-16 14:05:00,24.43,24.43,24.39,24.42,31900.0,15.9717,15.9717,15.9456,15.9652,31900.0
2009-03-16 14:10:00,24.43,24.46,24.41,24.41,30700.0,15.9717,15.9913,15.9586,15.9586,30700.0
2009-03-16 14:15:00,24.4,24.44,24.4,24.42,44200.0,15.9521,15.9783,15.9521,15.9652,44200.0
2009-03-16 14:20:00,24.41,24.42,24.37,24.38,61100.0,15.9586,15.9652,15.9325,15.939,61100.0
2009-03-16 14:25:00,24.37,24.41,24.35,24.38,41900.0,15.9325,15.9586,15.9194,15.939,41900.0
2009-03-16 14:30:00,24.39,24.43,24.35,24.39,43600.0,15.9456,15.9717,15.9194,15.9456,43600.0
2009-03-16 14:35:00,24.38,24.43,24.37,24.42,52800.0,15.939,15.9717,15.9325,15.9652,52800.0
2009-03-16 14:40:00,24.43,24.54,24.42,24.54,50700.0,15.9717,16.0436,15.9652,16.0436,50700.0
2009-03-16 14:45:00,24.53,24.55,24.13,24.44,185000.0,16.0371,16.0502,15.7756,15.9783,185000.0
2009-03-16 14:50:00,24.45,24.45,24.38,24.42,70300.0,15.9848,15.9848,15.939,15.9652,70300.0
2009-03-16 14:55:00,24.41,24.42,24.31,24.34,72500.0,15.9586,15.9652,15.8933,15.9129,72500.0
2009-03-16 15:00:00,24.35,24.36,24.24,24.26,78200.0,15.9194,15.926,15.8475,15.8606,78200.0
2009-03-16 15:05:00,24.25,24.27,24.16,24.25,70700.0,15.854,15.8671,15.7952,15.854,70700.0
2009-03-16 15:10:00,24.25,24.26,24.21,24.23,55700.0,15.854,15.8606,15.8279,15.841,55700.0
2009-03-16 15:15:00,24.22,24.23,24.1,24.15,75700.0,15.8344,15.841,15.756,15.7887,75700.0
2009-03-16 15:20:00,24.15,24.16,24.07,24.08,70000.0,15.7887,15.7952,15.7364,15.7429,70000.0
2009-03-16 15:25:00,24.08,24.09,24.01,24.07,87200.0,15.7429,15.7494,15.6971,15.7364,87200.0
2009-03-16 15:30:00,24.08,24.1,24.04,24.09,90700.0,15.7429,15.756,15.7167,15.7494,90700.0
2009-03-16 15:35:00,24.09,24.11,23.95,23.95,86400.0,15.7494,15.7625,15.6579,15.6579,86400.0
2009-03-16 15:40:00,23.95,23.98,23.9,23.96,98300.0,15.6579,15.6775,15.6252,15.6644,98300.0
2009-03-16 15:45:00,23.96,24.05,23.96,24.0,71400.0,15.6644,15.7233,15.6644,15.6906,71400.0
2009-03-16 15:50:00,24.0,24.05,24.0,24.02,78100.0,15.6906,15.7233,15.6906,15.7037,78100.0
2009-03-16 15:55:00,24.03,24.04,23.98,24.01,144000.0,15.7102,15.7167,15.6775,15.6971,144000.0
2009-03-17 09:30:00,24.07,24.41,23.9,24.34,83600.0,15.7364,15.9586,15.6252,15.9129,83600.0
2009-03-17 09:35:00,24.34,24.38,24.15,24.21,41700.0,15.9129,15.939,15.7887,15.8279,41700.0
2009-03-17 09:40:00,24.19,24.21,24.0,24.02,47600.0,15.8148,15.8279,15.6906,15.7037,47600.0
2009-03-17 09:45:00,24.03,24.13,24.0,24.13,47900.0,15.7102,15.7756,15.6906,15.7756,47900.0
2009-03-17 09:50:00,24.11,24.22,24.11,24.18,32200.0,15.7625,15.8344,15.7625,15.8083,32200.0
2009-03-17 09:55:00,24.19,24.25,24.12,24.16,22600.0,15.8148,15.854,15.769,15.7952,22600.0
2009-03-17 10:00:00,24.17,24.32,24.16,24.28,32500.0,15.8017,15.8998,15.7952,15.8737,32500.0
2009-03-17 10:05:00,24.26,24.27,24.2,24.27,27000.0,15.8606,15.8671,15.8214,15.8671,27000.0
2009-03-17 10:10:00,24.27,24.31,24.19,24.23,26600.0,15.8671,15.8933,15.8148,15.841,26600.0
2009-03-17 10:15:00,24.24,24.29,24.21,24.25,38600.0,15.8475,15.8802,15.8279,15.854,38600.0
2009-03-17 10:20:00,24.26,24.38,24.24,24.36,35800.0,15.8606,15.939,15.8475,15.926,35800.0
2009-03-17 10:25:00,24.36,24.36,24.22,24.24,22300.0,15.926,15.926,15.8344,15.8475,22300.0
2009-03-17 10:30:00,24.24,24.24,24.16,24.23,28000.0,15.8475,15.8475,15.7952,15.841,28000.0
2009-03-17 10:35:00,24.24,24.28,24.18,24.19,27000.0,15.8475,15.8737,15.8083,15.8148,27000.0
2009-03-17 10:40:00,24.21,24.22,24.13,24.2,29800.0,15.8279,15.8344,15.7756,15.8214,29800.0
2009-03-17 10:45:00,24.21,24.33,24.2,24.31,31200.0,15.8279,15.9063,15.8214,15.8933,31200.0
2009-03-17 10:50:00,24.31,24.37,24.29,24.36,25200.0,15.8933,15.9325,15.8802,15.926,25200.0
2009-03-17 10:55:00,24.38,24.42,24.35,24.39,17200.0,15.939,15.9652,15.9194,15.9456,17200.0
2009-03-17 11:00:00,24.38,24.39,24.34,24.34,16500.0,15.939,15.9456,15.9129,15.9129,16500.0
2009-03-17 11:05:00,24.34,24.43,24.34,24.39,15800.0,15.9129,15.9717,15.9129,15.9456,15800.0
2009-03-17 11:10:00,24.4,24.44,24.38,24.41,13000.0,15.9521,15.9783,15.939,15.9586,13000.0
2009-03-17 11:15:00,24.4,24.44,24.34,24.35,22800.0,15.9521,15.9783,15.9129,15.9194,22800.0
2009-03-17 11:20:00,24.34,24.43,24.32,24.36,35700.0,15.9129,15.9717,15.8998,15.926,35700.0
2009-03-17 11:25:00,24.36,24.39,24.32,24.36,29900.0,15.926,15.9456,15.8998,15.926,29900.0
2009-03-17 11:30:00,24.35,24.41,24.33,24.34,19700.0,15.9194,15.9586,15.9063,15.9129,19700.0
2009-03-17 11:35:00,24.34,24.39,24.34,24.37,18600.0,15.9129,15.9456,15.9129,15.9325,18600.0
2009-03-17 11:40:00,24.37,24.43,24.32,24.42,38300.0,15.9325,15.9717,15.8998,15.9652,38300.0
2009-03-17 11:45:00,24.4,24.43,24.38,24.38,26900.0,15.9521,15.9717,15.939,15.939,26900.0
2009-03-17 11:50:00,24.39,24.45,24.38,24.45,87700.0,15.9456,15.9848,15.939,15.9848,87700.0
2009-03-17 11:55:00,24.45,24.48,24.44,24.45,22100.0,15.9848,16.0044,15.9783,15.9848,22100.0
2009-03-17 12:00:00,24.45,24.49,24.45,24.48,22500.0,15.9848,16.0109,15.9848,16.0044,22500.0
2009-03-17 12:05:00,24.47,24.53,24.47,24.52,28600.0,15.9979,16.0371,15.9979,16.0306,28600.0
2009-03-17 12:10:00,24.52,24.53,24.5,24.53,30400.0,16.0306,16.0371,16.0175,16.0371,30400.0
2009-03-17 12:15:00,24.53,24.54,24.5,24.51,32400.0,16.0371,16.0436,16.0175,16.024,32400.0
2009-03-17 12:20:00,24.5,24.57,24.5,24.52,19300.0,16.0175,16.0632,16.0175,16.0306,19300.0
2009-03-17 12:25:00,24.52,24.61,24.52,24.6,26600.0,16.0306,16.0894,16.0306,16.0829,26600.0
2009-03-17 12:30:00,24.59,24.64,24.56,24.58,19200.0,16.0763,16.109,16.0567,16.0698,19200.0
2009-03-17 12:35:00,24.58,24.66,24.58,24.64,31100.0,16.0698,16.1221,16.0698,16.109,31100.0
2009-03-17 12:40:00,24.64,24.72,24.62,24.7,21800.0,16.109,16.1613,16.0959,16.1482,21800.0
2009-03-17 12:45:00,24.72,24.76,24.71,24.75,52200.0,16.1613,16.1875,16.1548,16.1809,52200.0
2009-03-17 12:50:00,24.75,24.77,24.74,24.76,72200.0,16.1809,16.194,16.1744,16.1875,72200.0
2009-03-17 12:55:00,24.77,24.8,24.76,24.8,52200.0,16.194,16.2136,16.1875,16.2136,52200.0
2009-03-17 13:00:00,24.8,24.82,24.79,24.8,37000.0,16.2136,16.2267,16.2071,16.2136,37000.0
2009-03-17 13:05:00,24.8,24.8,24.74,24.75,50200.0,16.2136,16.2136,16.1744,16.1809,50200.0
2009-03-17 13:10:00,24.75,24.78,24.74,24.75,70800.0,16.1809,16.2005,16.1744,16.1809,70800.0
2009-03-17 13:15:00,24.75,24.81,24.75,24.76,39200.0,16.1809,16.2202,16.1809,16.1875,39200.0
2009-03-17 13:20:00,24.76,24.86,24.76,24.82,41200.0,16.1875,16.2528,16.1875,16.2267,41200.0
2009-03-17 13:25:00,24.83,24.86,24.79,24.83,90600.0,16.2332,16.2528,16.2071,16.2332,90600.0
2009-03-17 13:30:00,24.84,24.9,24.83,24.89,66100.0,16.2398,16.279,16.2332,16.2725,66100.0
2009-03-17 13:35:00,24.88,24.88,24.84,24.84,42600.0,16.2659,16.2659,16.2398,16.2398,42600.0
2009-03-17 13:40:00,24.85,24.86,24.82,24.83,75500.0,16.2463,16.2528,16.2267,16.2332,75500.0
2009-03-17 13:45:00,24.84,24.86,24.83,24.83,40800.0,16.2398,16.2528,16.2332,16.2332,40800.0
2009-03-17 13:50:00,24.83,24.86,24.81,24.86,71900.0,16.2332,16.2528,16.2202,16.2528,71900.0
2009-03-17 13:55:00,24.85,24.87,24.84,24.87,128700.0,16.2463,16.2594,16.2398,16.2594,128700.0
2009-03-17 14:00:00,24.87,24.88,24.84,24.88,84700.0,16.2594,16.2659,16.2398,16.2659,84700.0
2009-03-17 14:05:00,24.87,24.88,24.86,24.86,79800.0,16.2594,16.2659,16.2528,16.2528,79800.0
2009-03-17 14:10:00,24.86,24.92,24.86,24.9,101300.0,16.2528,16.2921,16.2528,16.279,101300.0
2009-03-17 14:15:00,24.9,24.93,24.89,24.91,88700.0,16.279,16.2986,16.2725,16.2855,88700.0
2009-03-17 14:20:00,24.92,24.97,24.91,24.96,139200.0,16.2921,16.3248,16.2855,16.3182,139200.0
2009-03-17 14:25:00,24.97,24.97,24.9,24.93,127700.0,16.3248,16.3248,16.279,16.2986,127700.0
2009-03-17 14:30:00,24.93,24.95,24.86,24.86,76400.0,16.2986,16.3117,16.2528,16.2528,76400.0
2009-03-17 14:35:00,24.86,24.91,24.85,24.89,74900.0,16.2528,16.2855,16.2463,16.2725,74900.0
2009-03-17 14:40:00,24.9,24.97,24.89,24.93,68500.0,16.279,16.3248,16.2725,16.2986,68500.0
2009-03-17 14:45:00,24.93,24.96,24.91,24.96,67100.0,16.2986,16.3182,16.2855,16.3182,67100.0
2009-03-17 14:50:00,24.96,24.99,24.93,24.97,57100.0,16.3182,16.3378,16.2986,16.3248,57100.0
2009-03-17 14:55:00,24.97,24.97,24.92,24.97,111800.0,16.3248,16.3248,16.2921,16.3248,111800.0
2009-03-17 15:00:00,24.98,24.98,24.93,24.95,91100.0,16.3313,16.3313,16.2986,16.3117,91100.0
2009-03-17 15:05:00,24.95,25.01,24.95,25.0,88200.0,16.3117,16.3509,16.3117,16.3444,88200.0
2009-03-17 15:10:00,25.0,25.01,24.91,24.94,89800.0,16.3444,16.3509,16.2855,16.3051,89800.0
2009-03-17 15:15:00,24.94,24.95,24.91,24.92,67900.0,16.3051,16.3117,16.2855,16.2921,67900.0
2009-03-17 15:20:00,24.92,25.02,24.92,24.92,93500.0,16.2921,16.3574,16.2921,16.2921,93500.0
2009-03-17 15:25:00,24.92,24.92,24.87,24.88,83900.0,16.2921,16.2921,16.2594,16.2659,83900.0
2009-03-17 15:30:00,24.88,24.89,24.82,24.83,192400.0,16.2659,16.2725,16.2267,16.2332,192400.0
2009-03-17 15:35:00,24.84,24.86,24.82,24.85,106600.0,16.2398,16.2528,16.2267,16.2463,106600.0
2009-03-17 15:40:00,24.85,24.9,24.84,24.89,127900.0,16.2463,16.279,16.2398,16.2725,127900.0
2009-03-17 15:45:00,24.89,24.94,24.86,24.87,142900.0,16.2725,16.3051,16.2528,16.2594,142900.0
2009-03-17 15:50:00,24.87,24.93,24.85,24.93,133000.0,16.2594,16.2986,16.2463,16.2986,133000.0
2009-03-17 15:55:00,24.92,25.03,24.92,25.03,173900.0,16.2921,16.364,16.2921,16.364,173900.0
2009-03-18 09:30:00,24.9,25.11,24.76,24.78,47700.0,16.279,16.4163,16.1875,16.2005,47700.0
2009-03-18 09:35:00,24.78,24.82,24.75,24.75,12700.0,16.2005,16.2267,16.1809,16.1809,12700.0
2009-03-18 09:40:00,24.76,24.76,24.65,24.67,22700.0,16.1875,16.1875,16.1155,16.1286,22700.0
2009-03-18 09:45:00,24.69,24.7,24.46,24.47,49300.0,16.1417,16.1482,15.9913,15.9979,49300.0
2009-03-18 09:50:00,24.47,24.55,24.44,24.48,26700.0,15.9979,16.0502,15.9783,16.0044,26700.0
2009-03-18 09:55:00,24.49,24.58,24.48,24.55,22000.0,16.0109,16.0698,16.0044,16.0502,22000.0
2009-03-18 10:00:00,24.56,24.66,24.51,24.63,67800.0,16.0567,16.1221,16.024,16.1025,67800.0
2009-03-18 10:05:00,24.62,24.62,24.55,24.57,53500.0,16.0959,16.0959,16.0502,16.0632,53500.0
2009-03-18 10:10:00,24.57,24.58,24.55,24.56,12100.0,16.0632,16.0698,16.0502,16.0567,12100.0
2009-03-18 10:15:00,24.56,24.59,24.53,24.54,68100.0,16.0567,16.0763,16.0371,16.0436,68100.0
2009-03-18 10:20:00,24.54,24.56,24.47,24.54,36500.0,16.0436,16.0567,15.9979,16.0436,36500.0
2009-03-18 10:25:00,24.54,24.54,24.5,24.51,14200.0,16.0436,16.0436,16.0175,16.024,14200.0
2009-03-18 10:30:00,24.5,24.53,24.5,24.51,22500.0,16.0175,16.0371,16.0175,16.024,22500.0
2009-03-18 10:35:00,24.51,24.53,24.47,24.52,31500.0,16.024,16.0371,15.9979,16.0306,31500.0
2009-03-18 10:40:00,24.51,24.53,24.46,24.48,21400.0,16.024,16.0371,15.9913,16.0044,21400.0
2009-03-18 10:45:00,24.48,24.48,24.45,24.47,26900.0,16.0044,16.0044,15.9848,15.9979,26900.0
2009-03-18 10:50:00,24.48,24.48,24.45,24.47,12900.0,16.0044,16.0044,15.9848,15.9979,12900.0
2009-03-18 10:55:00,24.47,24.59,24.47,24.59,25400.0,15.9979,16.0763,15.9979,16.0763,25400.0
2009-03-18 11:00:00,24.59,24.62,24.59,24.62,35400.0,16.0763,16.0959,16.0763,16.0959,35400.0
2009-03-18 11:05:00,24.62,24.64,24.6,24.6,31700.0,16.0959,16.109,16.0829,16.0829,31700.0
2009-03-18 11:10:00,24.61,24.61,24.58,24.59,20700.0,16.0894,16.0894,16.0698,16.0763,20700.0
2009-03-18 11:15:00,24.6,24.63,24.5,24.5,37300.0,16.0829,16.1025,16.0175,16.0175,37300.0
2009-03-18 11:20:00,24.51,24.53,24.46,24.52,64100.0,16.024,16.0371,15.9913,16.0306,64100.0
2009-03-18 11:25:00,24.52,24.53,24.5,24.51,31900.0,16.0306,16.0371,16.0175,16.024,31900.0
2009-03-18 11:30:00,24.52,24.59,24.52,24.57,17400.0,16.0306,16.0763,16.0306,16.0632,17400.0
2009-03-18 11:35:00,24.56,24.57,24.49,24.5,19800.0,16.0567,16.0632,16.0109,16.0175,19800.0
2009-03-18 11:40:00,24.5,24.59,24.5,24.59,18100.0,16.0175,16.0763,16.0175,16.0763,18100.0
2009-03-18 11:45:00,24.59,24.62,24.54,24.54,20700.0,16.0763,16.0959,16.0436,16.0436,20700.0
2009-03-18 11:50:00,24.55,24.66,24.53,24.65,30100.0,16.0502,16.1221,16.0371,16.1155,30100.0
2009-03-18 11:55:00,24.64,24.75,24.64,24.75,51700.0,16.109,16.1809,16.109,16.1809,51700.0
2009-03-18 12:00:00,24.74,24.82,24.74,24.82,31800.0,16.1744,16.2267,16.1744,16.2267,31800.0
2009-03-18 12:05:00,24.81,24.83,24.78,24.78,33200.0,16.2202,16.2332,16.2005,16.2005,33200.0
2009-03-18 12:10:00,24.78,24.79,24.76,24.76,22100.0,16.2005,16.2071,16.1875,16.1875,22100.0
2009-03-18 12:15:00,24.77,24.84,24.77,24.81,20900.0,16.194,16.2398,16.194,16.2202,20900.0
2009-03-18 12:20:00,24.81,24.84,24.77,24.78,19300.0,16.2202,16.2398,16.194,16.2005,19300.0
2009-03-18 12:25:00,24.78,24.79,24.76,24.78,21400.0,16.2005,16.2071,16.1875,16.2005,21400.0
2009-03-18 12:30:00,24.78,24.84,24.78,24.81,32300.0,16.2005,16.2398,16.2005,16.2202,32300.0
2009-03-18 12:35:00,24.81,24.83,24.78,24.82,41100.0,16.2202,16.2332,16.2005,16.2267,41100.0
2009-03-18 12:40:00,24.81,24.9,24.8,24.89,36600.0,16.2202,16.279,16.2136,16.2725,36600.0
2009-03-18 12:45:00,24.88,24.93,24.85,24.88,37600.0,16.2659,16.2986,16.2463,16.2659,37600.0
2009-03-18 12:50:00,24.87,24.87,24.8,24.82,26900.0,16.2594,16.2594,16.2136,16.2267,26900.0
2009-03-18 12:55:00,24.83,24.95,24.83,24.94,53100.0,16.2332,16.3117,16.2332,16.3051,53100.0
2009-03-18 13:00:00,24.94,25.01,24.93,25.0,58500.0,16.3051,16.3509,16.2986,16.3444,58500.0
2009-03-18 13:05:00,25.0,25.08,24.98,25.07,108600.0,16.3444,16.3967,16.3313,16.3901,108600.0
2009-03-18 13:10:00,25.07,25.09,25.04,25.09,37700.0,16.3901,16.4032,16.3705,16.4032,37700.0
2009-03-18 13:15:00,25.08,25.09,25.04,25.05,71500.0,16.3967,16.4032,16.3705,16.3771,71500.0
2009-03-18 13:20:00,25.05,25.05,25.0,25.0,23300.0,16.3771,16.3771,16.3444,16.3444,23300.0
2009-03-18 13:25:00,25.01,25.03,25.0,25.01,19400.0,16.3509,16.364,16.3444,16.3509,19400.0
2009-03-18 13:30:00,25.01,25.03,24.99,25.0,15800.0,16.3509,16.364,16.3378,16.3444,15800.0
2009-03-18 13:35:00,24.99,25.01,24.97,25.01,31100.0,16.3378,16.3509,16.3248,16.3509,31100.0
2009-03-18 13:40:00,25.0,25.11,24.99,25.11,32000.0,16.3444,16.4163,16.3378,16.4163,32000.0
2009-03-18 13:45:00,25.1,25.17,25.09,25.16,99500.0,16.4097,16.4555,16.4032,16.449,99500.0
2009-03-18 13:50:00,25.15,25.17,25.12,25.14,36600.0,16.4424,16.4555,16.4228,16.4359,36600.0
2009-03-18 13:55:00,25.14,25.14,25.07,25.08,30800.0,16.4359,16.4359,16.3901,16.3967,30800.0
2009-03-18 14:00:00,25.08,25.09,25.04,25.05,28300.0,16.3967,16.4032,16.3705,16.3771,28300.0
2009-03-18 14:05:00,25.05,25.08,25.05,25.06,18500.0,16.3771,16.3967,16.3771,16.3836,18500.0
2009-03-18 14:10:00,25.05,25.1,25.05,25.07,30100.0,16.3771,16.4097,16.3771,16.3901,30100.0
2009-03-18 14:15:00,25.08,25.38,25.05,25.27,113800.0,16.3967,16.5928,16.3771,16.5209,113800.0
2009-03-18 14:20:00,25.27,25.64,25.19,25.61,140700.0,16.5209,16.7628,16.4686,16.7432,140700.0
2009-03-18 14:25:00,25.6,25.63,25.49,25.5,141600.0,16.7366,16.7562,16.6647,16.6713,141600.0
2009-03-18 14:30:00,25.49,25.57,25.41,25.41,165100.0,16.6647,16.717,16.6124,16.6124,165100.0
2009-03-18 14:35:00,25.4,25.55,25.39,25.51,101100.0,16.6059,16.7039,16.5993,16.6778,101100.0
2009-03-18 14:40:00,25.51,25.68,25.46,25.66,92900.0,16.6778,16.7889,16.6451,16.7759,92900.0
2009-03-18 14:45:00,25.67,25.8,25.6,25.8,133200.0,16.7824,16.8674,16.7366,16.8674,133200.0
2009-03-18 14:50:00,25.8,25.8,25.64,25.68,198000.0,16.8674,16.8674,16.7628,16.7889,198000.0
2009-03-18 14:55:00,25.66,25.72,25.62,25.64,74000.0,16.7759,16.8151,16.7497,16.7628,74000.0
2009-03-18 15:00:00,25.64,25.65,25.47,25.48,77900.0,16.7628,16.7693,16.6516,16.6582,77900.0
2009-03-18 15:05:00,25.48,25.53,25.43,25.48,59500.0,16.6582,16.6909,16.6255,16.6582,59500.0
2009-03-18 15:10:00,25.48,25.56,25.46,25.51,84700.0,16.6582,16.7105,16.6451,16.6778,84700.0
2009-03-18 15:15:00,25.51,25.53,25.33,25.33,69500.0,16.6778,16.6909,16.5601,16.5601,69500.0
2009-03-18 15:20:00,25.34,25.34,25.06,25.14,117700.0,16.5667,16.5667,16.3836,16.4359,117700.0
2009-03-18 15:25:00,25.15,25.26,25.13,25.22,98600.0,16.4424,16.5144,16.4294,16.4882,98600.0
2009-03-18 15:30:00,25.22,25.25,25.06,25.08,156100.0,16.4882,16.5078,16.3836,16.3967,156100.0
2009-03-18 15:35:00,25.09,25.19,25.03,25.06,142900.0,16.4032,16.4686,16.364,16.3836,142900.0
2009-03-18 15:40:00,25.06,25.18,25.06,25.16,156800.0,16.3836,16.4621,16.3836,16.449,156800.0
2009-03-18 15:45:00,25.16,25.22,25.06,25.19,100400.0,16.449,16.4882,16.3836,16.4686,100400.0
2009-03-18 15:50:00,25.2,25.24,25.19,25.23,120500.0,16.4751,16.5013,16.4686,16.4947,120500.0
2009-03-18 15:55:00,25.23,25.25,25.17,25.22,181400.0,16.4947,16.5078,16.4555,16.4882,181400.0
2009-03-19 09:30:00,25.82,26.15,25.72,25.97,200700.0,16.8805,17.0962,16.8151,16.9785,200700.0
2009-03-19 09:35:00,25.95,25.97,25.75,25.9,112100.0,16.9655,16.9785,16.8347,16.9328,112100.0
2009-03-19 09:40:00,25.9,25.91,25.77,25.78,119100.0,16.9328,16.9393,16.8478,16.8543,119100.0
2009-03-19 09:45:00,25.78,25.96,25.76,25.96,88900.0,16.8543,16.972,16.8412,16.972,88900.0
2009-03-19 09:50:00,25.95,25.95,25.83,25.84,77800.0,16.9655,16.9655,16.887,16.8935,77800.0
2009-03-19 09:55:00,25.84,25.85,25.72,25.72,54200.0,16.8935,16.9001,16.8151,16.8151,54200.0
2009-03-19 10:00:00,25.72,25.81,25.67,25.8,78100.0,16.8151,16.8739,16.7824,16.8674,78100.0
2009-03-19 10:05:00,25.81,25.85,25.78,25.84,53300.0,16.8739,16.9001,16.8543,16.8935,53300.0
2009-03-19 10:10:00,25.83,25.92,25.83,25.85,41700.0,16.887,16.9458,16.887,16.9001,41700.0
2009-03-19 10:15:00,25.85,25.88,25.8,25.86,42100.0,16.9001,16.9197,16.8674,16.9066,42100.0
2009-03-19 10:20:00,25.85,25.92,25.83,25.9,47300.0,16.9001,16.9458,16.887,16.9328,47300.0
2009-03-19 10:25:00,25.91,25.92,25.85,25.88,38500.0,16.9393,16.9458,16.9001,16.9197,38500.0
2009-03-19 10:30:00,25.87,25.97,25.85,25.94,44200.0,16.9132,16.9785,16.9001,16.9589,44200.0
2009-03-19 10:35:00,25.94,26.02,25.91,25.99,81900.0,16.9589,17.0112,16.9393,16.9916,81900.0
2009-03-19 10:40:00,25.99,26.08,25.99,26.04,78700.0,16.9916,17.0504,16.9916,17.0243,78700.0
2009-03-19 10:45:00,26.05,26.09,26.02,26.05,92600.0,17.0308,17.057,17.0112,17.0308,92600.0
2009-03-19 10:50:00,26.05,26.09,26.03,26.08,114800.0,17.0308,17.057,17.0178,17.0504,114800.0
2009-03-19 10:55:00,26.09,26.15,26.06,26.1,56100.0,17.057,17.0962,17.0374,17.0635,56100.0
2009-03-19 11:00:00,26.1,26.17,26.04,26.07,60500.0,17.0635,17.1093,17.0243,17.0439,60500.0
2009-03-19 11:05:00,26.08,26.16,26.05,26.05,47400.0,17.0504,17.1027,17.0308,17.0308,47400.0
2009-03-19 11:10:00,26.06,26.12,26.04,26.12,43900.0,17.0374,17.0766,17.0243,17.0766,43900.0
2009-03-19 11:15:00,26.12,26.16,26.05,26.07,38600.0,17.0766,17.1027,17.0308,17.0439,38600.0
2009-03-19 11:20:00,26.07,26.07,26.02,26.05,42700.0,17.0439,17.0439,17.0112,17.0308,42700.0
2009-03-19 11:25:00,26.04,26.07,25.97,25.98,46300.0,17.0243,17.0439,16.9785,16.9851,46300.0
2009-03-19 11:30:00,25.98,26.03,25.98,26.0,45300.0,16.9851,17.0178,16.9851,16.9981,45300.0
2009-03-19 11:35:00,26.0,26.03,25.99,26.0,44800.0,16.9981,17.0178,16.9916,16.9981,44800.0
2009-03-19 11:40:00,26.0,26.02,25.99,25.99,40400.0,16.9981,17.0112,16.9916,16.9916,40400.0
2009-03-19 11:45:00,25.98,26.02,25.98,26.01,39700.0,16.9851,17.0112,16.9851,17.0047,39700.0
2009-03-19 11:50:00,26.02,26.02,25.98,26.0,30500.0,17.0112,17.0112,16.9851,16.9981,30500.0
2009-03-19 11:55:00,25.99,26.08,25.98,26.07,41800.0,16.9916,17.0504,16.9851,17.0439,41800.0
2009-03-19 12:00:00,26.07,26.08,26.04,26.04,15400.0,17.0439,17.0504,17.0243,17.0243,15400.0
2009-03-19 12:05:00,26.04,26.04,26.02,26.03,30200.0,17.0243,17.0243,17.0112,17.0178,30200.0
2009-03-19 12:10:00,26.02,26.06,26.02,26.05,29400.0,17.0112,17.0374,17.0112,17.0308,29400.0
2009-03-19 12:15:00,26.05,26.05,26.0,26.01,22500.0,17.0308,17.0308,16.9981,17.0047,22500.0
2009-03-19 12:20:00,26.0,26.03,25.99,26.03,32800.0,16.9981,17.0178,16.9916,17.0178,32800.0
2009-03-19 12:25:00,26.03,26.03,25.99,26.03,27500.0,17.0178,17.0178,16.9916,17.0178,27500.0
2009-03-19 12:30:00,26.03,26.03,26.0,26.01,22000.0,17.0178,17.0178,16.9981,17.0047,22000.0
2009-03-19 12:35:00,26.02,26.02,25.97,26.01,41200.0,17.0112,17.0112,16.9785,17.0047,41200.0
2009-03-19 12:40:00,26.01,26.03,25.99,26.01,22400.0,17.0047,17.0178,16.9916,17.0047,22400.0
2009-03-19 12:45:00,26.0,26.04,25.99,26.01,31400.0,16.9981,17.0243,16.9916,17.0047,31400.0
2009-03-19 12:50:00,26.01,26.02,25.97,25.99,48100.0,17.0047,17.0112,16.9785,16.9916,48100.0
2009-03-19 12:55:00,25.99,26.01,25.89,25.9,41800.0,16.9916,17.0047,16.9262,16.9328,41800.0
2009-03-19 13:00:00,25.9,25.92,25.88,25.89,24200.0,16.9328,16.9458,16.9197,16.9262,24200.0
2009-03-19 13:05:00,25.9,25.92,25.82,25.86,67600.0,16.9328,16.9458,16.8805,16.9066,67600.0
2009-03-19 13:10:00,25.86,25.96,25.84,25.93,39200.0,16.9066,16.972,16.8935,16.9524,39200.0
2009-03-19 13:15:00,25.92,25.95,25.9,25.94,26100.0,16.9458,16.9655,16.9328,16.9589,26100.0
2009-03-19 13:20:00,25.93,25.98,25.91,25.96,34300.0,16.9524,16.9851,16.9393,16.972,34300.0
2009-03-19 13:25:00,25.96,25.97,25.94,25.95,14800.0,16.972,16.9785,16.9589,16.9655,14800.0
2009-03-19 13:30:00,25.96,25.99,25.9,25.91,31900.0,16.972,16.9916,16.9328,16.9393,31900.0
2009-03-19 13:35:00,25.92,25.93,25.86,25.9,33400.0,16.9458,16.9524,16.9066,16.9328,33400.0
2009-03-19 13:40:00,25.89,25.93,25.89,25.9,22000.0,16.9262,16.9524,16.9262,16.9328,22000.0
2009-03-19 13:45:00,25.91,26.02,25.91,25.99,28600.0,16.9393,17.0112,16.9393,16.9916,28600.0
2009-03-19 13:50:00,25.99,26.01,25.94,25.96,34500.0,16.9916,17.0047,16.9589,16.972,34500.0
2009-03-19 13:55:00,25.96,25.96,25.91,25.93,26700.0,16.972,16.972,16.9393,16.9524,26700.0
2009-03-19 14:00:00,25.93,26.05,25.93,26.05,38200.0,16.9524,17.0308,16.9524,17.0308,38200.0
2009-03-19 14:05:00,26.04,26.06,25.98,25.99,36100.0,17.0243,17.0374,16.9851,16.9916,36100.0
2009-03-19 14:10:00,25.99,26.04,25.97,26.01,27800.0,16.9916,17.0243,16.9785,17.0047,27800.0
2009-03-19 14:15:00,26.02,26.03,25.93,25.94,26500.0,17.0112,17.0178,16.9524,16.9589,26500.0
2009-03-19 14:20:00,25.94,25.95,25.87,25.88,33900.0,16.9589,16.9655,16.9132,16.9197,33900.0
2009-03-19 14:25:00,25.88,25.91,25.85,25.87,30100.0,16.9197,16.9393,16.9001,16.9132,30100.0
2009-03-19 14:30:00,25.88,25.89,25.85,25.88,27100.0,16.9197,16.9262,16.9001,16.9197,27100.0
2009-03-19 14:35:00,25.87,25.9,25.8,25.85,42600.0,16.9132,16.9328,16.8674,16.9001,42600.0
2009-03-19 14:40:00,25.85,25.88,25.79,25.82,40300.0,16.9001,16.9197,16.8609,16.8805,40300.0
2009-03-19 14:45:00,25.82,25.86,25.78,25.82,51700.0,16.8805,16.9066,16.8543,16.8805,51700.0
2009-03-19 14:50:00,25.81,25.83,25.73,25.77,79100.0,16.8739,16.887,16.8216,16.8478,79100.0
2009-03-19 14:55:00,25.77,25.83,25.75,25.83,69800.0,16.8478,16.887,16.8347,16.887,69800.0
2009-03-19 15:00:00,25.84,25.89,25.81,25.88,80300.0,16.8935,16.9262,16.8739,16.9197,80300.0
2009-03-19 15:05:00,25.87,25.88,25.83,25.87,47800.0,16.9132,16.9197,16.887,16.9132,47800.0
2009-03-19 15:10:00,25.86,25.88,25.82,25.86,46900.0,16.9066,16.9197,16.8805,16.9066,46900.0
2009-03-19 15:15:00,25.87,25.93,25.86,25.91,40800.0,16.9132,16.9524,16.9066,16.9393,40800.0
2009-03-19 15:20:00,25.91,25.91,25.83,25.87,59100.0,16.9393,16.9393,16.887,16.9132,59100.0
2009-03-19 15:25:00,25.87,25.94,25.84,25.93,80200.0,16.9132,16.9589,16.8935,16.9524,80200.0
2009-03-19 15:30:00,25.93,26.01,25.89,25.97,99700.0,16.9524,17.0047,16.9262,16.9785,99700.0
2009-03-19 15:35:00,25.97,25.99,25.86,25.87,82500.0,16.9785,16.9916,16.9066,16.9132,82500.0
2009-03-19 15:40:00,25.88,25.91,25.82,25.89,104700.0,16.9197,16.9393,16.8805,16.9262,104700.0
2009-03-19 15:45:00,25.89,25.97,25.89,25.96,131300.0,16.9262,16.9785,16.9262,16.972,131300.0
2009-03-19 15:50:00,25.97,25.97,25.82,25.83,110700.0,16.9785,16.9785,16.8805,16.887,110700.0
2009-03-19 15:55:00,25.83,25.87,25.77,25.86,148500.0,16.887,16.9132,16.8478,16.9066,148500.0
2009-03-20 09:30:00,25.98,26.27,25.98,26.21,924600.0,16.9851,17.1747,16.9851,17.1354,924600.0
2009-03-20 09:35:00,26.24,26.43,26.21,26.32,34200.0,17.1551,17.2793,17.1354,17.2074,34200.0
2009-03-20 09:40:00,26.29,26.3,26.0,26.09,68200.0,17.1877,17.1943,16.9981,17.057,68200.0
2009-03-20 09:45:00,26.09,26.21,26.06,26.12,38200.0,17.057,17.1354,17.0374,17.0766,38200.0
2009-03-20 09:50:00,26.12,26.25,26.1,26.18,57100.0,17.0766,17.1616,17.0635,17.1158,57100.0
2009-03-20 09:55:00,26.19,26.21,26.03,26.05,45900.0,17.1224,17.1354,17.0178,17.0308,45900.0
2009-03-20 10:00:00,26.04,26.07,25.95,25.96,58600.0,17.0243,17.0439,16.9655,16.972,58600.0
2009-03-20 10:05:00,25.96,26.01,25.83,25.99,43000.0,16.972,17.0047,16.887,16.9916,43000.0
2009-03-20 10:10:00,25.99,26.07,25.94,25.99,21500.0,16.9916,17.0439,16.9589,16.9916,21500.0
2009-03-20 10:15:00,25.98,26.01,25.89,25.94,28200.0,16.9851,17.0047,16.9262,16.9589,28200.0
2009-03-20 10:20:00,25.93,26.08,25.93,26.06,31600.0,16.9524,17.0504,16.9524,17.0374,31600.0
2009-03-20 10:25:00,26.07,26.12,26.01,26.11,29400.0,17.0439,17.0766,17.0047,17.0701,29400.0
2009-03-20 10:30:00,26.12,26.14,26.1,26.13,21600.0,17.0766,17.0897,17.0635,17.0831,21600.0
2009-03-20 10:35:00,26.12,26.12,26.05,26.1,20500.0,17.0766,17.0766,17.0308,17.0635,20500.0
2009-03-20 10:40:00,26.1,26.13,26.09,26.13,18500.0,17.0635,17.0831,17.057,17.0831,18500.0
2009-03-20 10:45:00,26.13,26.17,26.09,26.13,19300.0,17.0831,17.1093,17.057,17.0831,19300.0
2009-03-20 10:50:00,26.13,26.17,26.09,26.17,28200.0,17.0831,17.1093,17.057,17.1093,28200.0
2009-03-20 10:55:00,26.17,26.18,26.06,26.08,33000.0,17.1093,17.1158,17.0374,17.0504,33000.0
2009-03-20 11:00:00,26.08,26.15,26.06,26.12,19700.0,17.0504,17.0962,17.0374,17.0766,19700.0
2009-03-20 11:05:00,26.12,26.15,26.06,26.14,31600.0,17.0766,17.0962,17.0374,17.0897,31600.0
2009-03-20 11:10:00,26.14,26.14,26.08,26.1,23500.0,17.0897,17.0897,17.0504,17.0635,23500.0
2009-03-20 11:15:00,26.1,26.12,26.08,26.11,40900.0,17.0635,17.0766,17.0504,17.0701,40900.0
2009-03-20 11:20:00,26.1,26.13,26.09,26.11,26800.0,17.0635,17.0831,17.057,17.0701,26800.0
2009-03-20 11:25:00,26.11,26.15,26.09,26.1,29500.0,17.0701,17.0962,17.057,17.0635,29500.0
2009-03-20 11:30:00,26.1,26.2,26.09,26.19,19800.0,17.0635,17.1289,17.057,17.1224,19800.0
2009-03-20 11:35:00,26.19,26.21,26.13,26.13,14800.0,17.1224,17.1354,17.0831,17.0831,14800.0
2009-03-20 11:40:00,26.13,26.18,26.13,26.18,11000.0,17.0831,17.1158,17.0831,17.1158,11000.0
2009-03-20 11:45:00,26.19,26.19,26.11,26.11,27200.0,17.1224,17.1224,17.0701,17.0701,27200.0
2009-03-20 11:50:00,26.11,26.11,26.06,26.1,48400.0,17.0701,17.0701,17.0374,17.0635,48400.0
2009-03-20 11:55:00,26.09,26.09,26.05,26.08,28000.0,17.057,17.057,17.0308,17.0504,28000.0
2009-03-20 12:00:00,26.08,26.08,26.03,26.04,28200.0,17.0504,17.0504,17.0178,17.0243,28200.0
2009-03-20 12:05:00,26.04,26.06,26.04,26.05,30900.0,17.0243,17.0374,17.0243,17.0308,30900.0
2009-03-20 12:10:00,26.05,26.07,26.05,26.06,13000.0,17.0308,17.0439,17.0308,17.0374,13000.0
2009-03-20 12:15:00,26.06,26.06,26.03,26.04,32000.0,17.0374,17.0374,17.0178,17.0243,32000.0
2009-03-20 12:20:00,26.05,26.06,26.03,26.05,32800.0,17.0308,17.0374,17.0178,17.0308,32800.0
2009-03-20 12:25:00,26.05,26.05,26.04,26.05,37500.0,17.0308,17.0308,17.0243,17.0308,37500.0
2009-03-20 12:30:00,26.05,26.05,26.04,26.04,22200.0,17.0308,17.0308,17.0243,17.0243,22200.0
2009-03-20 12:35:00,26.04,26.05,26.0,26.0,34000.0,17.0243,17.0308,16.9981,16.9981,34000.0
2009-03-20 12:40:00,26.0,26.01,25.95,25.95,23500.0,16.9981,17.0047,16.9655,16.9655,23500.0
2009-03-20 12:45:00,25.95,25.96,25.89,25.91,37000.0,16.9655,16.972,16.9262,16.9393,37000.0
2009-03-20 12:50:00,25.9,25.91,25.84,25.86,37900.0,16.9328,16.9393,16.8935,16.9066,37900.0
2009-03-20 12:55:00,25.86,25.86,25.81,25.85,21500.0,16.9066,16.9066,16.8739,16.9001,21500.0
2009-03-20 13:00:00,25.86,25.86,25.83,25.86,24500.0,16.9066,16.9066,16.887,16.9066,24500.0
2009-03-20 13:05:00,25.86,25.86,25.76,25.76,25100.0,16.9066,16.9066,16.8412,16.8412,25100.0
2009-03-20 13:10:00,25.77,25.8,25.75,25.8,25200.0,16.8478,16.8674,16.8347,16.8674,25200.0
2009-03-20 13:15:00,25.8,25.8,25.75,25.75,22300.0,16.8674,16.8674,16.8347,16.8347,22300.0
2009-03-20 13:20:00,25.74,25.75,25.64,25.66,38900.0,16.8282,16.8347,16.7628,16.7759,38900.0
2009-03-20 13:25:00,25.68,25.68,25.64,25.66,19100.0,16.7889,16.7889,16.7628,16.7759,19100.0
2009-03-20 13:30:00,25.66,25.68,25.64,25.67,28000.0,16.7759,16.7889,16.7628,16.7824,28000.0
2009-03-20 13:35:00,25.68,25.7,25.61,25.63,29600.0,16.7889,16.802,16.7432,16.7562,29600.0
2009-03-20 13:40:00,25.62,25.63,25.59,25.61,49000.0,16.7497,16.7562,16.7301,16.7432,49000.0
2009-03-20 13:45:00,25.61,25.62,25.53,25.54,35800.0,16.7432,16.7497,16.6909,16.6974,35800.0
2009-03-20 13:50:00,25.54,25.57,25.46,25.48,52600.0,16.6974,16.717,16.6451,16.6582,52600.0
2009-03-20 13:55:00,25.47,25.49,25.44,25.44,54400.0,16.6516,16.6647,16.632,16.632,54400.0
2009-03-20 14:00:00,25.44,25.45,25.37,25.39,64400.0,16.632,16.6386,16.5863,16.5993,64400.0
2009-03-20 14:05:00,25.39,25.39,25.29,25.29,90500.0,16.5993,16.5993,16.534,16.534,90500.0
2009-03-20 14:10:00,25.29,25.31,25.25,25.26,86900.0,16.534,16.547,16.5078,16.5144,86900.0
2009-03-20 14:15:00,25.27,25.3,25.25,25.27,108700.0,16.5209,16.5405,16.5078,16.5209,108700.0
2009-03-20 14:20:00,25.27,25.29,25.23,25.26,70900.0,16.5209,16.534,16.4947,16.5144,70900.0
2009-03-20 14:25:00,25.26,25.3,25.24,25.29,43700.0,16.5144,16.5405,16.5013,16.534,43700.0
2009-03-20 14:30:00,25.29,25.31,25.27,25.3,64200.0,16.534,16.547,16.5209,16.5405,64200.0
2009-03-20 14:35:00,25.3,25.32,25.28,25.3,51500.0,16.5405,16.5536,16.5274,16.5405,51500.0
2009-03-20 14:40:00,25.31,25.31,25.19,25.2,56700.0,16.547,16.547,16.4686,16.4751,56700.0
2009-03-20 14:45:00,25.2,25.23,25.18,25.21,166700.0,16.4751,16.4947,16.4621,16.4817,166700.0
2009-03-20 14:50:00,25.21,25.21,25.16,25.17,59400.0,16.4817,16.4817,16.449,16.4555,59400.0
2009-03-20 14:55:00,25.18,25.28,25.15,25.26,77300.0,16.4621,16.5274,16.4424,16.5144,77300.0
2009-03-20 15:00:00,25.27,25.32,25.25,25.26,86100.0,16.5209,16.5536,16.5078,16.5144,86100.0
2009-03-20 15:05:00,25.26,25.27,25.23,25.25,47500.0,16.5144,16.5209,16.4947,16.5078,47500.0
2009-03-20 15:10:00,25.25,25.26,25.2,25.2,73400.0,16.5078,16.5144,16.4751,16.4751,73400.0
2009-03-20 15:15:00,25.19,25.2,25.11,25.12,73300.0,16.4686,16.4751,16.4163,16.4228,73300.0
2009-03-20 15:20:00,25.12,25.16,25.11,25.16,85900.0,16.4228,16.449,16.4163,16.449,85900.0
2009-03-20 15:25:00,25.16,25.19,25.12,25.13,94700.0,16.449,16.4686,16.4228,16.4294,94700.0
2009-03-20 15:30:00,25.14,25.28,25.13,25.28,92100.0,16.4359,16.5274,16.4294,16.5274,92100.0
2009-03-20 15:35:00,25.28,25.31,25.22,25.22,121000.0,16.5274,16.547,16.4882,16.4882,121000.0
2009-03-20 15:40:00,25.23,25.23,25.14,25.16,162300.0,16.4947,16.4947,16.4359,16.449,162300.0
2009-03-20 15:45:00,25.16,25.17,25.08,25.08,98900.0,16.449,16.4555,16.3967,16.3967,98900.0
2009-03-20 15:50:00,25.08,25.15,25.07,25.15,121500.0,16.3967,16.4424,16.3901,16.4424,121500.0
2009-03-20 15:55:00,25.15,25.18,25.14,25.14,195200.0,16.4424,16.4621,16.4359,16.4359,195200.0
2009-03-23 09:30:00,25.56,26.0,25.5,25.59,132100.0,16.7105,16.9981,16.6713,16.7301,132100.0
2009-03-23 09:35:00,25.59,25.84,25.5,25.61,41900.0,16.7301,16.8935,16.6713,16.7432,41900.0
2009-03-23 09:40:00,25.63,25.75,25.6,25.64,40100.0,16.7562,16.8347,16.7366,16.7628,40100.0
2009-03-23 09:45:00,25.64,25.69,25.53,25.53,33800.0,16.7628,16.7955,16.6909,16.6909,33800.0
2009-03-23 09:50:00,25.5,25.54,25.37,25.43,35100.0,16.6713,16.6974,16.5863,16.6255,35100.0
2009-03-23 09:55:00,25.43,25.44,25.36,25.43,24800.0,16.6255,16.632,16.5797,16.6255,24800.0
2009-03-23 10:00:00,25.43,25.58,25.42,25.47,84800.0,16.6255,16.7236,16.619,16.6516,84800.0
2009-03-23 10:05:00,25.46,25.54,25.4,25.42,30500.0,16.6451,16.6974,16.6059,16.619,30500.0
2009-03-23 10:10:00,25.41,25.48,25.39,25.42,35800.0,16.6124,16.6582,16.5993,16.619,35800.0
2009-03-23 10:15:00,25.42,25.59,25.42,25.49,45700.0,16.619,16.7301,16.619,16.6647,45700.0
2009-03-23 10:20:00,25.48,25.55,25.44,25.46,33000.0,16.6582,16.7039,16.632,16.6451,33000.0
2009-03-23 10:25:00,25.46,25.49,25.41,25.44,39700.0,16.6451,16.6647,16.6124,16.632,39700.0
2009-03-23 10:30:00,25.44,25.48,25.42,25.42,32500.0,16.632,16.6582,16.619,16.619,32500.0
2009-03-23 10:35:00,25.43,25.51,25.41,25.45,80000.0,16.6255,16.6778,16.6124,16.6386,80000.0
2009-03-23 10:40:00,25.45,25.49,25.42,25.45,42200.0,16.6386,16.6647,16.619,16.6386,42200.0
2009-03-23 10:45:00,25.46,25.46,25.4,25.42,37800.0,16.6451,16.6451,16.6059,16.619,37800.0
2009-03-23 10:50:00,25.43,25.46,25.38,25.41,41900.0,16.6255,16.6451,16.5928,16.6124,41900.0
2009-03-23 10:55:00,25.41,25.51,25.4,25.47,30800.0,16.6124,16.6778,16.6059,16.6516,30800.0
2009-03-23 11:00:00,25.48,25.52,25.43,25.43,32800.0,16.6582,16.6843,16.6255,16.6255,32800.0
2009-03-23 11:05:00,25.44,25.44,25.39,25.41,31900.0,16.632,16.632,16.5993,16.6124,31900.0
2009-03-23 11:10:00,25.41,25.42,25.37,25.39,29100.0,16.6124,16.619,16.5863,16.5993,29100.0
2009-03-23 11:15:00,25.39,25.49,25.38,25.47,22700.0,16.5993,16.6647,16.5928,16.6516,22700.0
2009-03-23 11:20:00,25.46,25.52,25.45,25.48,24400.0,16.6451,16.6843,16.6386,16.6582,24400.0
2009-03-23 11:25:00,25.48,25.56,25.45,25.56,36800.0,16.6582,16.7105,16.6386,16.7105,36800.0
2009-03-23 11:30:00,25.57,25.63,25.54,25.55,30900.0,16.717,16.7562,16.6974,16.7039,30900.0
2009-03-23 11:35:00,25.55,25.63,25.54,25.62,24000.0,16.7039,16.7562,16.6974,16.7497,24000.0
2009-03-23 11:40:00,25.61,25.65,25.58,25.59,37500.0,16.7432,16.7693,16.7236,16.7301,37500.0
2009-03-23 11:45:00,25.59,25.62,25.55,25.61,17900.0,16.7301,16.7497,16.7039,16.7432,17900.0
2009-03-23 11:50:00,25.6,25.75,25.6,25.73,25100.0,16.7366,16.8347,16.7366,16.8216,25100.0
2009-03-23 11:55:00,25.73,25.82,25.71,25.79,23400.0,16.8216,16.8805,16.8086,16.8609,23400.0
2009-03-23 12:00:00,25.79,25.83,25.76,25.79,60800.0,16.8609,16.887,16.8412,16.8609,60800.0
2009-03-23 12:05:00,25.78,25.82,25.77,25.79,46300.0,16.8543,16.8805,16.8478,16.8609,46300.0
2009-03-23 12:10:00,25.8,25.85,25.79,25.8,48800.0,16.8674,16.9001,16.8609,16.8674,48800.0
2009-03-23 12:15:00,25.8,25.85,25.78,25.78,35200.0,16.8674,16.9001,16.8543,16.8543,35200.0
2009-03-23 12:20:00,25.79,25.82,25.77,25.81,16500.0,16.8609,16.8805,16.8478,16.8739,16500.0
2009-03-23 12:25:00,25.81,25.83,25.76,25.82,34100.0,16.8739,16.887,16.8412,16.8805,34100.0
2009-03-23 12:30:00,25.83,25.83,25.78,25.78,32000.0,16.887,16.887,16.8543,16.8543,32000.0
2009-03-23 12:35:00,25.78,25.82,25.77,25.8,47100.0,16.8543,16.8805,16.8478,16.8674,47100.0
2009-03-23 12:40:00,25.8,25.82,25.79,25.79,22900.0,16.8674,16.8805,16.8609,16.8609,22900.0
2009-03-23 12:45:00,25.8,25.8,25.78,25.79,16600.0,16.8674,16.8674,16.8543,16.8609,16600.0
2009-03-23 12:50:00,25.78,25.8,25.75,25.79,26900.0,16.8543,16.8674,16.8347,16.8609,26900.0
2009-03-23 12:55:00,25.78,25.79,25.75,25.77,22300.0,16.8543,16.8609,16.8347,16.8478,22300.0
2009-03-23 13:00:00,25.77,25.78,25.67,25.67,30700.0,16.8478,16.8543,16.7824,16.7824,30700.0
2009-03-23 13:05:00,25.67,25.74,25.66,25.73,21600.0,16.7824,16.8282,16.7759,16.8216,21600.0
2009-03-23 13:10:00,25.73,25.85,25.73,25.82,38900.0,16.8216,16.9001,16.8216,16.8805,38900.0
2009-03-23 13:15:00,25.81,25.82,25.72,25.72,46800.0,16.8739,16.8805,16.8151,16.8151,46800.0
2009-03-23 13:20:00,25.73,25.74,25.71,25.71,15700.0,16.8216,16.8282,16.8086,16.8086,15700.0
2009-03-23 13:25:00,25.71,25.73,25.56,25.58,61800.0,16.8086,16.8216,16.7105,16.7236,61800.0
2009-03-23 13:30:00,25.59,25.61,25.5,25.5,50000.0,16.7301,16.7432,16.6713,16.6713,50000.0
2009-03-23 13:35:00,25.5,25.53,25.49,25.53,76200.0,16.6713,16.6909,16.6647,16.6909,76200.0
2009-03-23 13:40:00,25.52,25.56,25.51,25.55,26600.0,16.6843,16.7105,16.6778,16.7039,26600.0
2009-03-23 13:45:00,25.56,25.63,25.56,25.62,31100.0,16.7105,16.7562,16.7105,16.7497,31100.0
2009-03-23 13:50:00,25.62,25.65,25.6,25.62,38100.0,16.7497,16.7693,16.7366,16.7497,38100.0
2009-03-23 13:55:00,25.62,25.63,25.54,25.58,24200.0,16.7497,16.7562,16.6974,16.7236,24200.0
2009-03-23 14:00:00,25.58,25.66,25.58,25.64,21300.0,16.7236,16.7759,16.7236,16.7628,21300.0
2009-03-23 14:05:00,25.64,25.64,25.54,25.55,24800.0,16.7628,16.7628,16.6974,16.7039,24800.0
2009-03-23 14:10:00,25.54,25.55,25.48,25.51,33500.0,16.6974,16.7039,16.6582,16.6778,33500.0
2009-03-23 14:15:00,25.52,25.54,25.47,25.5,30200.0,16.6843,16.6974,16.6516,16.6713,30200.0
2009-03-23 14:20:00,25.5,25.55,25.5,25.54,17400.0,16.6713,16.7039,16.6713,16.6974,17400.0
2009-03-23 14:25:00,25.53,25.6,25.53,25.58,24500.0,16.6909,16.7366,16.6909,16.7236,24500.0
2009-03-23 14:30:00,25.58,25.64,25.58,25.63,32700.0,16.7236,16.7628,16.7236,16.7562,32700.0
2009-03-23 14:35:00,25.63,25.66,25.6,25.6,18000.0,16.7562,16.7759,16.7366,16.7366,18000.0
2009-03-23 14:40:00,25.6,25.64,25.57,25.64,23200.0,16.7366,16.7628,16.717,16.7628,23200.0
2009-03-23 14:45:00,25.64,25.73,25.63,25.72,83800.0,16.7628,16.8216,16.7562,16.8151,83800.0
2009-03-23 14:50:00,25.73,25.91,25.7,25.87,103800.0,16.8216,16.9393,16.802,16.9132,103800.0
2009-03-23 14:55:00,25.87,25.93,25.87,25.91,41400.0,16.9132,16.9524,16.9132,16.9393,41400.0
2009-03-23 15:00:00,25.91,25.91,25.78,25.79,83300.0,16.9393,16.9393,16.8543,16.8609,83300.0
2009-03-23 15:05:00,25.8,25.81,25.7,25.72,52500.0,16.8674,16.8739,16.802,16.8151,52500.0
2009-03-23 15:10:00,25.72,25.81,25.71,25.81,38100.0,16.8151,16.8739,16.8086,16.8739,38100.0
2009-03-23 15:15:00,25.82,25.89,25.81,25.85,54600.0,16.8805,16.9262,16.8739,16.9001,54600.0
2009-03-23 15:20:00,25.85,25.93,25.85,25.91,53300.0,16.9001,16.9524,16.9001,16.9393,53300.0
2009-03-23 15:25:00,25.91,25.94,25.9,25.92,58300.0,16.9393,16.9589,16.9328,16.9458,58300.0
2009-03-23 15:30:00,25.93,25.94,25.83,25.85,105200.0,16.9524,16.9589,16.887,16.9001,105200.0
2009-03-23 15:35:00,25.84,25.9,25.81,25.89,83300.0,16.8935,16.9328,16.8739,16.9262,83300.0
2009-03-23 15:40:00,25.88,25.92,25.88,25.89,201300.0,16.9197,16.9458,16.9197,16.9262,201300.0
2009-03-23 15:45:00,25.89,25.91,25.85,25.9,137200.0,16.9262,16.9393,16.9001,16.9328,137200.0
2009-03-23 15:50:00,25.89,25.9,25.89,25.9,180500.0,16.9262,16.9328,16.9262,16.9328,180500.0
2009-03-23 15:55:00,25.9,25.91,25.89,25.9,335600.0,16.9328,16.9393,16.9262,16.9328,335600.0
2009-03-24 09:30:00,25.69,25.9,25.68,25.84,46800.0,16.7955,16.9328,16.7889,16.8935,46800.0
2009-03-24 09:35:00,25.83,25.9,25.75,25.87,23800.0,16.887,16.9328,16.8347,16.9132,23800.0
2009-03-24 09:40:00,25.87,25.94,25.79,25.9,50200.0,16.9132,16.9589,16.8609,16.9328,50200.0
2009-03-24 09:45:00,25.91,25.91,25.67,25.75,69700.0,16.9393,16.9393,16.7824,16.8347,69700.0
2009-03-24 09:50:00,25.75,25.86,25.75,25.84,39200.0,16.8347,16.9066,16.8347,16.8935,39200.0
2009-03-24 09:55:00,25.82,25.94,25.82,25.94,33600.0,16.8805,16.9589,16.8805,16.9589,33600.0
2009-03-24 10:00:00,25.94,26.03,25.94,26.02,31400.0,16.9589,17.0178,16.9589,17.0112,31400.0
2009-03-24 10:05:00,26.02,26.04,25.95,25.95,25300.0,17.0112,17.0243,16.9655,16.9655,25300.0
2009-03-24 10:10:00,25.94,26.01,25.86,25.95,47800.0,16.9589,17.0047,16.9066,16.9655,47800.0
2009-03-24 10:15:00,25.95,26.05,25.88,25.89,51000.0,16.9655,17.0308,16.9197,16.9262,51000.0
2009-03-24 10:20:00,25.87,25.9,25.76,25.77,26800.0,16.9132,16.9328,16.8412,16.8478,26800.0
2009-03-24 10:25:00,25.77,25.8,25.59,25.6,34200.0,16.8478,16.8674,16.7301,16.7366,34200.0
2009-03-24 10:30:00,25.6,25.61,25.55,25.6,37100.0,16.7366,16.7432,16.7039,16.7366,37100.0
2009-03-24 10:35:00,25.59,25.64,25.54,25.64,23200.0,16.7301,16.7628,16.6974,16.7628,23200.0
2009-03-24 10:40:00,25.64,25.69,25.54,25.54,34400.0,16.7628,16.7955,16.6974,16.6974,34400.0
2009-03-24 10:45:00,25.54,25.6,25.51,25.59,33000.0,16.6974,16.7366,16.6778,16.7301,33000.0
2009-03-24 10:50:00,25.56,25.67,25.56,25.65,19200.0,16.7105,16.7824,16.7105,16.7693,19200.0
2009-03-24 10:55:00,25.64,25.72,25.64,25.68,13300.0,16.7628,16.8151,16.7628,16.7889,13300.0
2009-03-24 11:00:00,25.68,25.75,25.61,25.73,17500.0,16.7889,16.8347,16.7432,16.8216,17500.0
2009-03-24 11:05:00,25.73,25.76,25.71,25.74,17300.0,16.8216,16.8412,16.8086,16.8282,17300.0
2009-03-24 11:10:00,25.74,25.82,25.74,25.82,17900.0,16.8282,16.8805,16.8282,16.8805,17900.0
2009-03-24 11:15:00,25.81,25.81,25.76,25.78,16300.0,16.8739,16.8739,16.8412,16.8543,16300.0
2009-03-24 11:20:00,25.79,25.9,25.78,25.89,27800.0,16.8609,16.9328,16.8543,16.9262,27800.0
2009-03-24 11:25:00,25.89,25.96,25.84,25.91,28100.0,16.9262,16.972,16.8935,16.9393,28100.0
2009-03-24 11:30:00,25.9,25.96,25.89,25.89,29200.0,16.9328,16.972,16.9262,16.9262,29200.0
2009-03-24 11:35:00,25.9,25.94,25.88,25.94,18400.0,16.9328,16.9589,16.9197,16.9589,18400.0
2009-03-24 11:40:00,25.94,25.94,25.89,25.92,13800.0,16.9589,16.9589,16.9262,16.9458,13800.0
2009-03-24 11:45:00,25.92,25.94,25.89,25.92,21300.0,16.9458,16.9589,16.9262,16.9458,21300.0
2009-03-24 11:50:00,25.93,25.96,25.86,25.9,31100.0,16.9524,16.972,16.9066,16.9328,31100.0
2009-03-24 11:55:00,25.89,25.89,25.86,25.86,15800.0,16.9262,16.9262,16.9066,16.9066,15800.0
2009-03-24 12:00:00,25.86,25.88,25.8,25.81,15100.0,16.9066,16.9197,16.8674,16.8739,15100.0
2009-03-24 12:05:00,25.8,25.85,25.8,25.82,17400.0,16.8674,16.9001,16.8674,16.8805,17400.0
2009-03-24 12:10:00,25.81,25.86,25.76,25.86,18800.0,16.8739,16.9066,16.8412,16.9066,18800.0
2009-03-24 12:15:00,25.86,25.93,25.86,25.89,41900.0,16.9066,16.9524,16.9066,16.9262,41900.0
2009-03-24 12:20:00,25.89,25.89,25.84,25.88,19000.0,16.9262,16.9262,16.8935,16.9197,19000.0
2009-03-24 12:25:00,25.88,25.91,25.85,25.89,22700.0,16.9197,16.9393,16.9001,16.9262,22700.0
2009-03-24 12:30:00,25.89,25.95,25.88,25.89,21200.0,16.9262,16.9655,16.9197,16.9262,21200.0
2009-03-24 12:35:00,25.88,25.89,25.8,25.82,12500.0,16.9197,16.9262,16.8674,16.8805,12500.0
2009-03-24 12:40:00,25.81,25.83,25.78,25.82,11000.0,16.8739,16.887,16.8543,16.8805,11000.0
2009-03-24 12:45:00,25.81,25.91,25.81,25.91,15300.0,16.8739,16.9393,16.8739,16.9393,15300.0
2009-03-24 12:50:00,25.9,25.98,25.89,25.97,29600.0,16.9328,16.9851,16.9262,16.9785,29600.0
2009-03-24 12:55:00,25.97,26.01,25.96,26.0,37700.0,16.9785,17.0047,16.972,16.9981,37700.0
2009-03-24 13:00:00,26.0,26.0,25.92,25.93,39500.0,16.9981,16.9981,16.9458,16.9524,39500.0
2009-03-24 13:05:00,25.92,25.99,25.91,25.98,19800.0,16.9458,16.9916,16.9393,16.9851,19800.0
2009-03-24 13:10:00,25.98,26.02,25.9,25.99,22300.0,16.9851,17.0112,16.9328,16.9916,22300.0
2009-03-24 13:15:00,26.0,26.04,25.97,26.0,23700.0,16.9981,17.0243,16.9785,16.9981,23700.0
2009-03-24 13:20:00,26.0,26.05,26.0,26.05,36800.0,16.9981,17.0308,16.9981,17.0308,36800.0
2009-03-24 13:25:00,26.05,26.05,26.0,26.01,19500.0,17.0308,17.0308,16.9981,17.0047,19500.0
2009-03-24 13:30:00,26.01,26.02,25.89,25.89,25900.0,17.0047,17.0112,16.9262,16.9262,25900.0
2009-03-24 13:35:00,25.89,25.95,25.87,25.9,23900.0,16.9262,16.9655,16.9132,16.9328,23900.0
2009-03-24 13:40:00,25.9,25.95,25.89,25.95,17600.0,16.9328,16.9655,16.9262,16.9655,17600.0
2009-03-24 13:45:00,25.95,25.99,25.91,25.92,26900.0,16.9655,16.9916,16.9393,16.9458,26900.0
2009-03-24 13:50:00,25.92,25.96,25.91,25.95,29300.0,16.9458,16.972,16.9393,16.9655,29300.0
2009-03-24 13:55:00,25.95,26.03,25.94,26.02,47500.0,16.9655,17.0178,16.9589,17.0112,47500.0
2009-03-24 14:00:00,26.01,26.02,25.92,25.93,17100.0,17.0047,17.0112,16.9458,16.9524,17100.0
2009-03-24 14:05:00,25.93,26.03,25.93,26.0,25900.0,16.9524,17.0178,16.9524,16.9981,25900.0
2009-03-24 14:10:00,26.01,26.01,25.95,25.96,17000.0,17.0047,17.0047,16.9655,16.972,17000.0
2009-03-24 14:15:00,25.96,26.05,25.95,26.0,46100.0,16.972,17.0308,16.9655,16.9981,46100.0
2009-03-24 14:20:00,26.0,26.07,25.99,26.03,68100.0,16.9981,17.0439,16.9916,17.0178,68100.0
2009-03-24 14:25:00,26.02,26.03,25.92,25.95,20100.0,17.0112,17.0178,16.9458,16.9655,20100.0
2009-03-24 14:30:00,25.94,25.97,25.87,25.91,38100.0,16.9589,16.9785,16.9132,16.9393,38100.0
2009-03-24 14:35:00,25.92,26.0,25.9,26.0,23000.0,16.9458,16.9981,16.9328,16.9981,23000.0
2009-03-24 14:40:00,25.98,26.02,25.96,25.98,21700.0,16.9851,17.0112,16.972,16.9851,21700.0
2009-03-24 14:45:00,25.98,26.01,25.95,25.99,25100.0,16.9851,17.0047,16.9655,16.9916,25100.0
2009-03-24 14:50:00,25.99,26.01,25.9,25.94,38700.0,16.9916,17.0047,16.9328,16.9589,38700.0
2009-03-24 14:55:00,25.93,25.98,25.93,25.96,22600.0,16.9524,16.9851,16.9524,16.972,22600.0
2009-03-24 15:00:00,25.96,26.01,25.94,25.94,24200.0,16.972,17.0047,16.9589,16.9589,24200.0
2009-03-24 15:05:00,25.94,25.94,25.85,25.86,39700.0,16.9589,16.9589,16.9001,16.9066,39700.0
2009-03-24 15:10:00,25.85,25.87,25.83,25.85,29300.0,16.9001,16.9132,16.887,16.9001,29300.0
2009-03-24 15:15:00,25.84,25.92,25.84,25.87,40100.0,16.8935,16.9458,16.8935,16.9132,40100.0
2009-03-24 15:20:00,25.88,25.93,25.84,25.87,48600.0,16.9197,16.9524,16.8935,16.9132,48600.0
2009-03-24 15:25:00,25.87,25.91,25.83,25.9,38800.0,16.9132,16.9393,16.887,16.9328,38800.0
2009-03-24 15:30:00,25.89,25.94,25.86,25.9,56400.0,16.9262,16.9589,16.9066,16.9328,56400.0
2009-03-24 15:35:00,25.89,26.02,25.89,25.98,101300.0,16.9262,17.0112,16.9262,16.9851,101300.0
2009-03-24 15:40:00,25.98,25.99,25.89,25.92,70900.0,16.9851,16.9916,16.9262,16.9458,70900.0
2009-03-24 15:45:00,25.91,25.99,25.91,25.92,55600.0,16.9393,16.9916,16.9393,16.9458,55600.0
2009-03-24 15:50:00,25.92,25.94,25.77,25.79,73000.0,16.9458,16.9589,16.8478,16.8609,73000.0
2009-03-24 15:55:00,25.79,25.8,25.7,25.73,111700.0,16.8609,16.8674,16.802,16.8216,111700.0
2009-03-25 09:30:00,25.91,26.35,25.91,26.09,60600.0,16.9393,17.227,16.9393,17.057,60600.0
2009-03-25 09:35:00,26.13,26.17,25.9,26.11,29200.0,17.0831,17.1093,16.9328,17.0701,29200.0
2009-03-25 09:40:00,26.13,26.16,25.96,25.97,35400.0,17.0831,17.1027,16.972,16.9785,35400.0
2009-03-25 09:45:00,25.97,26.03,25.83,25.83,30600.0,16.9785,17.0178,16.887,16.887,30600.0
2009-03-25 09:50:00,25.85,25.86,25.75,25.78,56400.0,16.9001,16.9066,16.8347,16.8543,56400.0
2009-03-25 09:55:00,25.78,25.83,25.72,25.75,58200.0,16.8543,16.887,16.8151,16.8347,58200.0
2009-03-25 10:00:00,25.73,25.88,25.64,25.73,95300.0,16.8216,16.9197,16.7628,16.8216,95300.0
2009-03-25 10:05:00,25.74,26.0,25.7,26.0,51200.0,16.8282,16.9981,16.802,16.9981,51200.0
2009-03-25 10:10:00,25.97,26.09,25.95,26.02,40900.0,16.9785,17.057,16.9655,17.0112,40900.0
2009-03-25 10:15:00,26.01,26.16,26.0,26.13,23100.0,17.0047,17.1027,16.9981,17.0831,23100.0
2009-03-25 10:20:00,26.13,26.16,26.1,26.13,26700.0,17.0831,17.1027,17.0635,17.0831,26700.0
2009-03-25 10:25:00,26.13,26.25,26.11,26.16,43800.0,17.0831,17.1616,17.0701,17.1027,43800.0
2009-03-25 10:30:00,26.14,26.21,26.08,26.21,40900.0,17.0897,17.1354,17.0504,17.1354,40900.0
2009-03-25 10:35:00,26.2,26.34,26.16,26.28,38200.0,17.1289,17.2204,17.1027,17.1812,38200.0
2009-03-25 10:40:00,26.26,26.27,26.2,26.25,12400.0,17.1681,17.1747,17.1289,17.1616,12400.0
2009-03-25 10:45:00,26.24,26.29,26.19,26.22,16300.0,17.1551,17.1877,17.1224,17.142,16300.0
2009-03-25 10:50:00,26.23,26.29,26.2,26.21,22500.0,17.1485,17.1877,17.1289,17.1354,22500.0
2009-03-25 10:55:00,26.21,26.23,26.12,26.13,26800.0,17.1354,17.1485,17.0766,17.0831,26800.0
2009-03-25 11:00:00,26.14,26.17,26.08,26.09,38400.0,17.0897,17.1093,17.0504,17.057,38400.0
2009-03-25 11:05:00,26.09,26.21,26.04,26.21,48300.0,17.057,17.1354,17.0243,17.1354,48300.0
2009-03-25 11:10:00,26.21,26.23,26.13,26.14,32200.0,17.1354,17.1485,17.0831,17.0897,32200.0
2009-03-25 11:15:00,26.15,26.19,26.11,26.15,48400.0,17.0962,17.1224,17.0701,17.0962,48400.0
2009-03-25 11:20:00,26.14,26.19,26.14,26.19,32200.0,17.0897,17.1224,17.0897,17.1224,32200.0
2009-03-25 11:25:00,26.18,26.26,26.17,26.25,41600.0,17.1158,17.1681,17.1093,17.1616,41600.0
2009-03-25 11:30:00,26.25,26.31,26.24,26.27,37600.0,17.1616,17.2008,17.1551,17.1747,37600.0
2009-03-25 11:35:00,26.28,26.35,26.27,26.35,31600.0,17.1812,17.227,17.1747,17.227,31600.0
2009-03-25 11:40:00,26.34,26.38,26.33,26.37,37700.0,17.2204,17.2466,17.2139,17.24,37700.0
2009-03-25 11:45:00,26.37,26.44,26.36,26.41,34200.0,17.24,17.2858,17.2335,17.2662,34200.0
2009-03-25 11:50:00,26.41,26.47,26.39,26.46,28200.0,17.2662,17.3054,17.2531,17.2989,28200.0
2009-03-25 11:55:00,26.45,26.47,26.41,26.42,13000.0,17.2923,17.3054,17.2662,17.2727,13000.0
2009-03-25 12:00:00,26.42,26.5,26.39,26.45,24500.0,17.2727,17.325,17.2531,17.2923,24500.0
2009-03-25 12:05:00,26.45,26.49,26.42,26.43,13700.0,17.2923,17.3185,17.2727,17.2793,13700.0
2009-03-25 12:10:00,26.42,26.42,26.35,26.36,20800.0,17.2727,17.2727,17.227,17.2335,20800.0
2009-03-25 12:15:00,26.35,26.35,26.23,26.23,36500.0,17.227,17.227,17.1485,17.1485,36500.0
2009-03-25 12:20:00,26.23,26.23,26.14,26.16,30800.0,17.1485,17.1485,17.0897,17.1027,30800.0
2009-03-25 12:25:00,26.17,26.27,26.15,26.27,21300.0,17.1093,17.1747,17.0962,17.1747,21300.0
2009-03-25 12:30:00,26.27,26.29,26.19,26.21,14000.0,17.1747,17.1877,17.1224,17.1354,14000.0
2009-03-25 12:35:00,26.21,26.27,26.2,26.22,15800.0,17.1354,17.1747,17.1289,17.142,15800.0
2009-03-25 12:40:00,26.22,26.28,26.22,26.26,17100.0,17.142,17.1812,17.142,17.1681,17100.0
2009-03-25 12:45:00,26.25,26.29,26.23,26.26,16800.0,17.1616,17.1877,17.1485,17.1681,16800.0
2009-03-25 12:50:00,26.25,26.25,26.21,26.24,30700.0,17.1616,17.1616,17.1354,17.1551,30700.0
2009-03-25 12:55:00,26.24,26.3,26.23,26.29,32000.0,17.1551,17.1943,17.1485,17.1877,32000.0
2009-03-25 13:00:00,26.28,26.32,26.27,26.28,31300.0,17.1812,17.2074,17.1747,17.1812,31300.0
2009-03-25 13:05:00,26.27,26.31,26.27,26.29,30000.0,17.1747,17.2008,17.1747,17.1877,30000.0
2009-03-25 13:10:00,26.3,26.31,26.28,26.3,39900.0,17.1943,17.2008,17.1812,17.1943,39900.0
2009-03-25 13:15:00,26.3,26.31,26.28,26.3,85200.0,17.1943,17.2008,17.1812,17.1943,85200.0
2009-03-25 13:20:00,26.29,26.31,26.15,26.16,73500.0,17.1877,17.2008,17.0962,17.1027,73500.0
2009-03-25 13:25:00,26.16,26.2,26.03,26.04,35900.0,17.1027,17.1289,17.0178,17.0243,35900.0
2009-03-25 13:30:00,26.05,26.07,26.03,26.05,13800.0,17.0308,17.0439,17.0178,17.0308,13800.0
2009-03-25 13:35:00,26.04,26.07,26.0,26.05,28100.0,17.0243,17.0439,16.9981,17.0308,28100.0
2009-03-25 13:40:00,26.04,26.07,25.95,25.98,31300.0,17.0243,17.0439,16.9655,16.9851,31300.0
2009-03-25 13:45:00,25.98,26.0,25.93,25.94,17100.0,16.9851,16.9981,16.9524,16.9589,17100.0
2009-03-25 13:50:00,25.93,26.05,25.92,26.03,19200.0,16.9524,17.0308,16.9458,17.0178,19200.0
2009-03-25 13:55:00,26.03,26.04,25.96,25.96,19700.0,17.0178,17.0243,16.972,16.972,19700.0
2009-03-25 14:00:00,25.96,25.96,25.78,25.8,44900.0,16.972,16.972,16.8543,16.8674,44900.0
2009-03-25 14:05:00,25.79,25.81,25.66,25.66,40000.0,16.8609,16.8739,16.7759,16.7759,40000.0
2009-03-25 14:10:00,25.67,25.7,25.66,25.67,30600.0,16.7824,16.802,16.7759,16.7824,30600.0
2009-03-25 14:15:00,25.67,25.71,25.63,25.69,56400.0,16.7824,16.8086,16.7562,16.7955,56400.0
2009-03-25 14:20:00,25.7,25.76,25.68,25.72,31600.0,16.802,16.8412,16.7889,16.8151,31600.0
2009-03-25 14:25:00,25.72,25.75,25.64,25.64,20600.0,16.8151,16.8347,16.7628,16.7628,20600.0
2009-03-25 14:30:00,25.64,25.67,25.59,25.59,41200.0,16.7628,16.7824,16.7301,16.7301,41200.0
2009-03-25 14:35:00,25.57,25.61,25.55,25.55,26800.0,16.717,16.7432,16.7039,16.7039,26800.0
2009-03-25 14:40:00,25.55,25.57,25.42,25.45,39300.0,16.7039,16.717,16.619,16.6386,39300.0
2009-03-25 14:45:00,25.45,25.5,25.36,25.47,40500.0,16.6386,16.6713,16.5797,16.6516,40500.0
2009-03-25 14:50:00,25.47,25.48,25.4,25.46,36000.0,16.6516,16.6582,16.6059,16.6451,36000.0
2009-03-25 14:55:00,25.48,25.51,25.37,25.37,38100.0,16.6582,16.6778,16.5863,16.5863,38100.0
2009-03-25 15:00:00,25.37,25.42,25.32,25.38,69600.0,16.5863,16.619,16.5536,16.5928,69600.0
2009-03-25 15:05:00,25.38,25.44,25.36,25.38,43800.0,16.5928,16.632,16.5797,16.5928,43800.0
2009-03-25 15:10:00,25.37,25.45,25.37,25.44,42900.0,16.5863,16.6386,16.5863,16.632,42900.0
2009-03-25 15:15:00,25.43,25.48,25.41,25.47,28600.0,16.6255,16.6582,16.6124,16.6516,28600.0
2009-03-25 15:20:00,25.47,25.52,25.47,25.5,68500.0,16.6516,16.6843,16.6516,16.6713,68500.0
2009-03-25 15:25:00,25.49,25.56,25.48,25.55,86200.0,16.6647,16.7105,16.6582,16.7039,86200.0
2009-03-25 15:30:00,25.55,25.63,25.55,25.61,67300.0,16.7039,16.7562,16.7039,16.7432,67300.0
2009-03-25 15:35:00,25.61,25.61,25.51,25.53,117300.0,16.7432,16.7432,16.6778,16.6909,117300.0
2009-03-25 15:40:00,25.52,25.58,25.46,25.57,136600.0,16.6843,16.7236,16.6451,16.717,136600.0
2009-03-25 15:45:00,25.58,25.65,25.51,25.53,193900.0,16.7236,16.7693,16.6778,16.6909,193900.0
2009-03-25 15:50:00,25.53,25.61,25.5,25.6,254800.0,16.6909,16.7432,16.6713,16.7366,254800.0
2009-03-25 15:55:00,25.6,25.76,25.6,25.75,414000.0,16.7366,16.8412,16.7366,16.8347,414000.0
2009-03-26 09:30:00,25.91,26.25,25.91,26.05,38500.0,16.9393,17.1616,16.9393,17.0308,38500.0
2009-03-26 09:35:00,26.05,26.05,25.81,25.85,48500.0,17.0308,17.0308,16.8739,16.9001,48500.0
2009-03-26 09:40:00,25.85,26.02,25.85,25.94,38000.0,16.9001,17.0112,16.9001,16.9589,38000.0
2009-03-26 09:45:00,25.92,26.03,25.89,25.93,49200.0,16.9458,17.0178,16.9262,16.9524,49200.0
2009-03-26 09:50:00,25.95,26.0,25.89,25.9,41900.0,16.9655,16.9981,16.9262,16.9328,41900.0
2009-03-26 09:55:00,25.89,25.93,25.8,25.83,40500.0,16.9262,16.9524,16.8674,16.887,40500.0
2009-03-26 10:00:00,25.83,25.87,25.77,25.87,37100.0,16.887,16.9132,16.8478,16.9132,37100.0
2009-03-26 10:05:00,25.86,25.93,25.82,25.83,30600.0,16.9066,16.9524,16.8805,16.887,30600.0
2009-03-26 10:10:00,25.82,25.83,25.62,25.64,69300.0,16.8805,16.887,16.7497,16.7628,69300.0
2009-03-26 10:15:00,25.63,25.64,25.52,25.55,60800.0,16.7562,16.7628,16.6843,16.7039,60800.0
2009-03-26 10:20:00,25.54,25.62,25.51,25.54,67000.0,16.6974,16.7497,16.6778,16.6974,67000.0
2009-03-26 10:25:00,25.53,25.57,25.51,25.55,42600.0,16.6909,16.717,16.6778,16.7039,42600.0
2009-03-26 10:30:00,25.55,25.69,25.5,25.69,47100.0,16.7039,16.7955,16.6713,16.7955,47100.0
2009-03-26 10:35:00,25.69,25.82,25.69,25.8,24400.0,16.7955,16.8805,16.7955,16.8674,24400.0
2009-03-26 10:40:00,25.8,25.85,25.78,25.83,25500.0,16.8674,16.9001,16.8543,16.887,25500.0
2009-03-26 10:45:00,25.82,25.86,25.79,25.79,33400.0,16.8805,16.9066,16.8609,16.8609,33400.0
2009-03-26 10:50:00,25.79,25.85,25.76,25.77,63300.0,16.8609,16.9001,16.8412,16.8478,63300.0
2009-03-26 10:55:00,25.77,25.85,25.77,25.82,20600.0,16.8478,16.9001,16.8478,16.8805,20600.0
2009-03-26 11:00:00,25.81,25.85,25.74,25.79,70700.0,16.8739,16.9001,16.8282,16.8609,70700.0
2009-03-26 11:05:00,25.79,25.91,25.77,25.9,31900.0,16.8609,16.9393,16.8478,16.9328,31900.0
2009-03-26 11:10:00,25.9,25.94,25.87,25.92,25100.0,16.9328,16.9589,16.9132,16.9458,25100.0
2009-03-26 11:15:00,25.92,25.98,25.9,25.91,30400.0,16.9458,16.9851,16.9328,16.9393,30400.0
2009-03-26 11:20:00,25.92,26.0,25.91,26.0,28500.0,16.9458,16.9981,16.9393,16.9981,28500.0
2009-03-26 11:25:00,25.99,26.03,25.86,25.87,41500.0,16.9916,17.0178,16.9066,16.9132,41500.0
2009-03-26 11:30:00,25.87,25.97,25.87,25.91,35600.0,16.9132,16.9785,16.9132,16.9393,35600.0
2009-03-26 11:35:00,25.91,25.97,25.88,25.93,32200.0,16.9393,16.9785,16.9197,16.9524,32200.0
2009-03-26 11:40:00,25.92,25.94,25.84,25.9,24500.0,16.9458,16.9589,16.8935,16.9328,24500.0
2009-03-26 11:45:00,25.9,25.91,25.79,25.8,27700.0,16.9328,16.9393,16.8609,16.8674,27700.0
2009-03-26 11:50:00,25.82,25.83,25.69,25.74,34700.0,16.8805,16.887,16.7955,16.8282,34700.0
2009-03-26 11:55:00,25.76,25.78,25.72,25.78,15200.0,16.8412,16.8543,16.8151,16.8543,15200.0
2009-03-26 12:00:00,25.78,25.83,25.75,25.78,23600.0,16.8543,16.887,16.8347,16.8543,23600.0
2009-03-26 12:05:00,25.78,25.86,25.75,25.75,63100.0,16.8543,16.9066,16.8347,16.8347,63100.0
2009-03-26 12:10:00,25.74,25.78,25.68,25.7,46700.0,16.8282,16.8543,16.7889,16.802,46700.0
2009-03-26 12:15:00,25.7,25.72,25.65,25.65,83500.0,16.802,16.8151,16.7693,16.7693,83500.0
2009-03-26 12:20:00,25.66,25.83,25.65,25.73,91700.0,16.7759,16.887,16.7693,16.8216,91700.0
2009-03-26 12:25:00,25.73,25.77,25.62,25.76,87000.0,16.8216,16.8478,16.7497,16.8412,87000.0
2009-03-26 12:30:00,25.77,25.83,25.72,25.75,59800.0,16.8478,16.887,16.8151,16.8347,59800.0
2009-03-26 12:35:00,25.76,25.83,25.66,25.83,75500.0,16.8412,16.887,16.7759,16.887,75500.0
2009-03-26 12:40:00,25.83,25.83,25.76,25.79,65800.0,16.887,16.887,16.8412,16.8609,65800.0
2009-03-26 12:45:00,25.78,25.79,25.66,25.69,52100.0,16.8543,16.8609,16.7759,16.7955,52100.0
2009-03-26 12:50:00,25.69,25.76,25.68,25.76,47900.0,16.7955,16.8412,16.7889,16.8412,47900.0
2009-03-26 12:55:00,25.75,25.86,25.75,25.85,51200.0,16.8347,16.9066,16.8347,16.9001,51200.0
2009-03-26 13:00:00,25.86,26.04,25.85,26.01,50600.0,16.9066,17.0243,16.9001,17.0047,50600.0
2009-03-26 13:05:00,26.01,26.02,25.93,25.95,57000.0,17.0047,17.0112,16.9524,16.9655,57000.0
2009-03-26 13:10:00,25.95,25.95,25.91,25.95,24000.0,16.9655,16.9655,16.9393,16.9655,24000.0
2009-03-26 13:15:00,25.95,25.96,25.94,25.95,18200.0,16.9655,16.972,16.9589,16.9655,18200.0
2009-03-26 13:20:00,25.95,26.14,25.95,26.09,38900.0,16.9655,17.0897,16.9655,17.057,38900.0
2009-03-26 13:25:00,26.09,26.13,26.03,26.07,24700.0,17.057,17.0831,17.0178,17.0439,24700.0
2009-03-26 13:30:00,26.07,26.09,26.01,26.02,38900.0,17.0439,17.057,17.0047,17.0112,38900.0
2009-03-26 13:35:00,26.01,26.01,25.95,25.99,52000.0,17.0047,17.0047,16.9655,16.9916,52000.0
2009-03-26 13:40:00,25.98,26.0,25.92,25.96,23300.0,16.9851,16.9981,16.9458,16.972,23300.0
2009-03-26 13:45:00,25.96,26.0,25.95,25.98,25300.0,16.972,16.9981,16.9655,16.9851,25300.0
2009-03-26 13:50:00,25.99,26.08,25.98,25.99,51400.0,16.9916,17.0504,16.9851,16.9916,51400.0
2009-03-26 13:55:00,25.98,26.05,25.96,25.99,39900.0,16.9851,17.0308,16.972,16.9916,39900.0
2009-03-26 14:00:00,25.99,26.18,25.99,26.17,43500.0,16.9916,17.1158,16.9916,17.1093,43500.0
2009-03-26 14:05:00,26.17,26.19,26.08,26.08,50300.0,17.1093,17.1224,17.0504,17.0504,50300.0
2009-03-26 14:10:00,26.07,26.13,26.04,26.12,60100.0,17.0439,17.0831,17.0243,17.0766,60100.0
2009-03-26 14:15:00,26.13,26.14,26.05,26.09,60700.0,17.0831,17.0897,17.0308,17.057,60700.0
2009-03-26 14:20:00,26.09,26.12,26.05,26.12,94400.0,17.057,17.0766,17.0308,17.0766,94400.0
2009-03-26 14:25:00,26.12,26.15,25.99,26.02,83300.0,17.0766,17.0962,16.9916,17.0112,83300.0
2009-03-26 14:30:00,26.02,26.06,25.99,26.0,150400.0,17.0112,17.0374,16.9916,16.9981,150400.0
2009-03-26 14:35:00,26.01,26.1,26.0,26.04,72300.0,17.0047,17.0635,16.9981,17.0243,72300.0
2009-03-26 14:40:00,26.05,26.08,26.04,26.06,46500.0,17.0308,17.0504,17.0243,17.0374,46500.0
2009-03-26 14:45:00,26.06,26.09,26.05,26.07,65700.0,17.0374,17.057,17.0308,17.0439,65700.0
2009-03-26 14:50:00,26.07,26.09,26.01,26.08,123600.0,17.0439,17.057,17.0047,17.0504,123600.0
2009-03-26 14:55:00,26.07,26.15,26.04,26.04,96400.0,17.0439,17.0962,17.0243,17.0243,96400.0
2009-03-26 15:00:00,26.04,26.13,26.03,26.13,64000.0,17.0243,17.0831,17.0178,17.0831,64000.0
2009-03-26 15:05:00,26.13,26.27,26.12,26.25,89500.0,17.0831,17.1747,17.0766,17.1616,89500.0
2009-03-26 15:10:00,26.24,26.26,26.17,26.2,73400.0,17.1551,17.1681,17.1093,17.1289,73400.0
2009-03-26 15:15:00,26.2,26.21,26.07,26.12,127800.0,17.1289,17.1354,17.0439,17.0766,127800.0
2009-03-26 15:20:00,26.13,26.19,26.09,26.16,67600.0,17.0831,17.1224,17.057,17.1027,67600.0
2009-03-26 15:25:00,26.16,26.33,26.15,26.31,80000.0,17.1027,17.2139,17.0962,17.2008,80000.0
2009-03-26 15:30:00,26.32,26.39,26.31,26.37,127100.0,17.2074,17.2531,17.2008,17.24,127100.0
2009-03-26 15:35:00,26.36,26.47,26.35,26.45,215000.0,17.2335,17.3054,17.227,17.2923,215000.0
2009-03-26 15:40:00,26.44,26.61,26.44,26.55,203700.0,17.2858,17.3969,17.2858,17.3577,203700.0
2009-03-26 15:45:00,26.56,26.63,26.55,26.61,184000.0,17.3643,17.41,17.3577,17.3969,184000.0
2009-03-26 15:50:00,26.61,26.62,26.47,26.52,172000.0,17.3969,17.4035,17.3054,17.3381,172000.0
2009-03-26 15:55:00,26.53,26.6,26.51,26.56,159600.0,17.3446,17.3904,17.3316,17.3643,159600.0
2009-03-27 09:30:00,26.31,26.31,26.0,26.21,40500.0,17.2008,17.2008,16.9981,17.1354,40500.0
2009-03-27 09:35:00,26.21,26.33,26.1,26.13,11700.0,17.1354,17.2139,17.0635,17.0831,11700.0
2009-03-27 09:40:00,26.13,26.13,26.01,26.03,21500.0,17.0831,17.0831,17.0047,17.0178,21500.0
2009-03-27 09:45:00,26.02,26.14,26.02,26.11,17800.0,17.0112,17.0897,17.0112,17.0701,17800.0
2009-03-27 09:50:00,26.1,26.21,26.01,26.2,36200.0,17.0635,17.1354,17.0047,17.1289,36200.0
2009-03-27 09:55:00,26.2,26.25,26.01,26.04,25800.0,17.1289,17.1616,17.0047,17.0243,25800.0
2009-03-27 10:00:00,26.05,26.1,25.91,25.95,35600.0,17.0308,17.0635,16.9393,16.9655,35600.0
2009-03-27 10:05:00,25.95,26.01,25.83,25.86,35300.0,16.9655,17.0047,16.887,16.9066,35300.0
2009-03-27 10:10:00,25.87,25.98,25.85,25.97,21000.0,16.9132,16.9851,16.9001,16.9785,21000.0
2009-03-27 10:15:00,25.96,26.0,25.93,25.98,21100.0,16.972,16.9981,16.9524,16.9851,21100.0
2009-03-27 10:20:00,25.98,26.09,25.98,26.05,17100.0,16.9851,17.057,16.9851,17.0308,17100.0
2009-03-27 10:25:00,26.05,26.05,25.94,26.02,16000.0,17.0308,17.0308,16.9589,17.0112,16000.0
2009-03-27 10:30:00,26.02,26.07,25.92,26.07,19200.0,17.0112,17.0439,16.9458,17.0439,19200.0
2009-03-27 10:35:00,26.07,26.08,25.97,26.0,33000.0,17.0439,17.0504,16.9785,16.9981,33000.0
2009-03-27 10:40:00,26.01,26.06,26.01,26.04,17100.0,17.0047,17.0374,17.0047,17.0243,17100.0
2009-03-27 10:45:00,26.03,26.15,26.03,26.1,39800.0,17.0178,17.0962,17.0178,17.0635,39800.0
2009-03-27 10:50:00,26.09,26.21,26.07,26.13,42000.0,17.057,17.1354,17.0439,17.0831,42000.0
2009-03-27 10:55:00,26.14,26.16,26.1,26.13,29400.0,17.0897,17.1027,17.0635,17.0831,29400.0
2009-03-27 11:00:00,26.13,26.14,26.09,26.13,31800.0,17.0831,17.0897,17.057,17.0831,31800.0
2009-03-27 11:05:00,26.14,26.23,26.14,26.15,30500.0,17.0897,17.1485,17.0897,17.0962,30500.0
2009-03-27 11:10:00,26.15,26.2,26.1,26.18,30200.0,17.0962,17.1289,17.0635,17.1158,30200.0
2009-03-27 11:15:00,26.18,26.19,26.13,26.14,26700.0,17.1158,17.1224,17.0831,17.0897,26700.0
2009-03-27 11:20:00,26.13,26.19,26.1,26.11,24000.0,17.0831,17.1224,17.0635,17.0701,24000.0
2009-03-27 11:25:00,26.11,26.16,26.07,26.11,22600.0,17.0701,17.1027,17.0439,17.0701,22600.0
2009-03-27 11:30:00,26.11,26.14,26.05,26.11,19700.0,17.0701,17.0897,17.0308,17.0701,19700.0
2009-03-27 11:35:00,26.12,26.15,26.08,26.09,17000.0,17.0766,17.0962,17.0504,17.057,17000.0
2009-03-27 11:40:00,26.08,26.15,26.08,26.14,44700.0,17.0504,17.0962,17.0504,17.0897,44700.0
2009-03-27 11:45:00,26.14,26.21,26.12,26.17,31800.0,17.0897,17.1354,17.0766,17.1093,31800.0
2009-03-27 11:50:00,26.17,26.22,26.16,26.19,23500.0,17.1093,17.142,17.1027,17.1224,23500.0
2009-03-27 11:55:00,26.18,26.18,26.13,26.14,12400.0,17.1158,17.1158,17.0831,17.0897,12400.0
2009-03-27 12:00:00,26.14,26.2,26.12,26.16,12700.0,17.0897,17.1289,17.0766,17.1027,12700.0
2009-03-27 12:05:00,26.16,26.22,26.14,26.19,12800.0,17.1027,17.142,17.0897,17.1224,12800.0
2009-03-27 12:10:00,26.2,26.2,26.11,26.13,14900.0,17.1289,17.1289,17.0701,17.0831,14900.0
2009-03-27 12:15:00,26.14,26.16,26.03,26.08,18500.0,17.0897,17.1027,17.0178,17.0504,18500.0
2009-03-27 12:20:00,26.09,26.09,26.05,26.06,15100.0,17.057,17.057,17.0308,17.0374,15100.0
2009-03-27 12:25:00,26.06,26.07,26.03,26.05,9300.0,17.0374,17.0439,17.0178,17.0308,9300.0
2009-03-27 12:30:00,26.03,26.11,26.03,26.1,14100.0,17.0178,17.0701,17.0178,17.0635,14100.0
2009-03-27 12:35:00,26.11,26.11,26.06,26.06,20000.0,17.0701,17.0701,17.0374,17.0374,20000.0
2009-03-27 12:40:00,26.07,26.13,26.06,26.12,17200.0,17.0439,17.0831,17.0374,17.0766,17200.0
2009-03-27 12:45:00,26.13,26.18,26.11,26.11,18700.0,17.0831,17.1158,17.0701,17.0701,18700.0
2009-03-27 12:50:00,26.11,26.15,26.1,26.14,26100.0,17.0701,17.0962,17.0635,17.0897,26100.0
2009-03-27 12:55:00,26.14,26.14,26.1,26.12,48300.0,17.0897,17.0897,17.0635,17.0766,48300.0
2009-03-27 13:00:00,26.12,26.12,26.07,26.1,36800.0,17.0766,17.0766,17.0439,17.0635,36800.0
2009-03-27 13:05:00,26.1,26.12,26.07,26.1,21600.0,17.0635,17.0766,17.0439,17.0635,21600.0
2009-03-27 13:10:00,26.09,26.13,26.08,26.11,19000.0,17.057,17.0831,17.0504,17.0701,19000.0
2009-03-27 13:15:00,26.11,26.15,26.1,26.14,21100.0,17.0701,17.0962,17.0635,17.0897,21100.0
2009-03-27 13:20:00,26.14,26.14,26.11,26.11,12100.0,17.0897,17.0897,17.0701,17.0701,12100.0
2009-03-27 13:25:00,26.12,26.18,26.12,26.16,24500.0,17.0766,17.1158,17.0766,17.1027,24500.0
2009-03-27 13:30:00,26.16,26.25,26.12,26.2,19600.0,17.1027,17.1616,17.0766,17.1289,19600.0
2009-03-27 13:35:00,26.19,26.19,26.13,26.16,28000.0,17.1224,17.1224,17.0831,17.1027,28000.0
2009-03-27 13:40:00,26.15,26.17,26.06,26.12,49400.0,17.0962,17.1093,17.0374,17.0766,49400.0
2009-03-27 13:45:00,26.11,26.11,26.02,26.02,29400.0,17.0701,17.0701,17.0112,17.0112,29400.0
2009-03-27 13:50:00,26.02,26.03,25.94,25.96,58700.0,17.0112,17.0178,16.9589,16.972,58700.0
2009-03-27 13:55:00,25.96,26.03,25.95,25.99,57500.0,16.972,17.0178,16.9655,16.9916,57500.0
2009-03-27 14:00:00,25.99,26.03,25.94,26.03,43400.0,16.9916,17.0178,16.9589,17.0178,43400.0
2009-03-27 14:05:00,26.03,26.05,25.98,26.0,28800.0,17.0178,17.0308,16.9851,16.9981,28800.0
2009-03-27 14:10:00,26.01,26.08,25.98,26.04,29000.0,17.0047,17.0504,16.9851,17.0243,29000.0
2009-03-27 14:15:00,26.03,26.05,26.0,26.03,39000.0,17.0178,17.0308,16.9981,17.0178,39000.0
2009-03-27 14:20:00,26.02,26.13,25.99,26.08,54200.0,17.0112,17.0831,16.9916,17.0504,54200.0
2009-03-27 14:25:00,26.07,26.09,26.02,26.04,34900.0,17.0439,17.057,17.0112,17.0243,34900.0
2009-03-27 14:30:00,26.04,26.06,25.98,26.04,26400.0,17.0243,17.0374,16.9851,17.0243,26400.0
2009-03-27 14:35:00,26.05,26.09,25.96,25.99,39800.0,17.0308,17.057,16.972,16.9916,39800.0
2009-03-27 14:40:00,25.98,26.05,25.95,26.01,50600.0,16.9851,17.0308,16.9655,17.0047,50600.0
2009-03-27 14:45:00,26.0,26.0,25.92,25.99,29000.0,16.9981,16.9981,16.9458,16.9916,29000.0
2009-03-27 14:50:00,25.99,26.0,25.94,26.0,23400.0,16.9916,16.9981,16.9589,16.9981,23400.0
2009-03-27 14:55:00,25.99,26.05,25.95,26.0,84500.0,16.9916,17.0308,16.9655,16.9981,84500.0
2009-03-27 15:00:00,26.0,26.11,25.99,26.09,104700.0,16.9981,17.0701,16.9916,17.057,104700.0
2009-03-27 15:05:00,26.1,26.11,26.04,26.07,29300.0,17.0635,17.0701,17.0243,17.0439,29300.0
2009-03-27 15:10:00,26.07,26.12,26.03,26.05,39800.0,17.0439,17.0766,17.0178,17.0308,39800.0
2009-03-27 15:15:00,26.05,26.12,26.04,26.09,32200.0,17.0308,17.0766,17.0243,17.057,32200.0
2009-03-27 15:20:00,26.09,26.09,26.03,26.05,34900.0,17.057,17.057,17.0178,17.0308,34900.0
2009-03-27 15:25:00,26.05,26.07,25.94,25.97,47000.0,17.0308,17.0439,16.9589,16.9785,47000.0
2009-03-27 15:30:00,25.96,26.03,25.95,25.96,57600.0,16.972,17.0178,16.9655,16.972,57600.0
2009-03-27 15:35:00,25.96,25.96,25.89,25.89,70600.0,16.972,16.972,16.9262,16.9262,70600.0
2009-03-27 15:40:00,25.9,25.94,25.85,25.92,135000.0,16.9328,16.9589,16.9001,16.9458,135000.0
2009-03-27 15:45:00,25.92,26.0,25.91,25.94,79800.0,16.9458,16.9981,16.9393,16.9589,79800.0
2009-03-27 15:50:00,25.93,25.98,25.9,25.91,100300.0,16.9524,16.9851,16.9328,16.9393,100300.0
2009-03-27 15:55:00,25.91,25.91,25.81,25.88,137900.0,16.9393,16.9393,16.8739,16.9197,137900.0
2009-03-30 09:30:00,25.46,25.67,25.29,25.46,75000.0,16.6451,16.7824,16.534,16.6451,75000.0
2009-03-30 09:35:00,25.45,25.56,25.45,25.49,36700.0,16.6386,16.7105,16.6386,16.6647,36700.0
2009-03-30 09:40:00,25.49,25.5,25.42,25.43,26400.0,16.6647,16.6713,16.619,16.6255,26400.0
2009-03-30 09:45:00,25.43,25.53,25.41,25.43,26100.0,16.6255,16.6909,16.6124,16.6255,26100.0
2009-03-30 09:50:00,25.43,25.52,25.42,25.5,34900.0,16.6255,16.6843,16.619,16.6713,34900.0
2009-03-30 09:55:00,25.52,25.53,25.49,25.51,20400.0,16.6843,16.6909,16.6647,16.6778,20400.0
2009-03-30 10:00:00,25.52,25.54,25.51,25.53,43700.0,16.6843,16.6974,16.6778,16.6909,43700.0
2009-03-30 10:05:00,25.53,25.58,25.5,25.57,68700.0,16.6909,16.7236,16.6713,16.717,68700.0
2009-03-30 10:10:00,25.58,25.62,25.53,25.55,40800.0,16.7236,16.7497,16.6909,16.7039,40800.0
2009-03-30 10:15:00,25.56,25.58,25.49,25.53,50200.0,16.7105,16.7236,16.6647,16.6909,50200.0
2009-03-30 10:20:00,25.51,25.51,25.42,25.45,33100.0,16.6778,16.6778,16.619,16.6386,33100.0
2009-03-30 10:25:00,25.45,25.47,25.4,25.4,41400.0,16.6386,16.6516,16.6059,16.6059,41400.0
2009-03-30 10:30:00,25.4,25.4,25.25,25.29,58700.0,16.6059,16.6059,16.5078,16.534,58700.0
2009-03-30 10:35:00,25.29,25.33,25.24,25.28,47000.0,16.534,16.5601,16.5013,16.5274,47000.0
2009-03-30 10:40:00,25.28,25.3,25.26,25.27,17200.0,16.5274,16.5405,16.5144,16.5209,17200.0
2009-03-30 10:45:00,25.29,25.31,25.2,25.2,51300.0,16.534,16.547,16.4751,16.4751,51300.0
2009-03-30 10:50:00,25.19,25.27,25.18,25.22,38900.0,16.4686,16.5209,16.4621,16.4882,38900.0
2009-03-30 10:55:00,25.22,25.23,25.17,25.18,29200.0,16.4882,16.4947,16.4555,16.4621,29200.0
2009-03-30 11:00:00,25.18,25.21,25.16,25.21,23600.0,16.4621,16.4817,16.449,16.4817,23600.0
2009-03-30 11:05:00,25.21,25.24,25.15,25.17,37600.0,16.4817,16.5013,16.4424,16.4555,37600.0
2009-03-30 11:10:00,25.17,25.32,25.17,25.26,42900.0,16.4555,16.5536,16.4555,16.5144,42900.0
2009-03-30 11:15:00,25.26,25.29,25.23,25.25,20300.0,16.5144,16.534,16.4947,16.5078,20300.0
2009-03-30 11:20:00,25.26,25.3,25.18,25.18,24900.0,16.5144,16.5405,16.4621,16.4621,24900.0
2009-03-30 11:25:00,25.19,25.22,25.15,25.15,26400.0,16.4686,16.4882,16.4424,16.4424,26400.0
2009-03-30 11:30:00,25.15,25.17,25.08,25.16,45200.0,16.4424,16.4555,16.3967,16.449,45200.0
2009-03-30 11:35:00,25.17,25.22,25.16,25.21,17200.0,16.4555,16.4882,16.449,16.4817,17200.0
2009-03-30 11:40:00,25.21,25.25,25.19,25.21,19500.0,16.4817,16.5078,16.4686,16.4817,19500.0
2009-03-30 11:45:00,25.2,25.23,25.2,25.22,27000.0,16.4751,16.4947,16.4751,16.4882,27000.0
2009-03-30 11:50:00,25.23,25.25,25.19,25.21,16700.0,16.4947,16.5078,16.4686,16.4817,16700.0
2009-03-30 11:55:00,25.21,25.26,25.18,25.25,17300.0,16.4817,16.5144,16.4621,16.5078,17300.0
2009-03-30 12:00:00,25.26,25.26,25.18,25.21,33500.0,16.5144,16.5144,16.4621,16.4817,33500.0
2009-03-30 12:05:00,25.2,25.24,25.2,25.22,20200.0,16.4751,16.5013,16.4751,16.4882,20200.0
2009-03-30 12:10:00,25.22,25.28,25.22,25.26,31600.0,16.4882,16.5274,16.4882,16.5144,31600.0
2009-03-30 12:15:00,25.26,25.38,25.25,25.38,25700.0,16.5144,16.5928,16.5078,16.5928,25700.0
2009-03-30 12:20:00,25.37,25.43,25.36,25.43,34400.0,16.5863,16.6255,16.5797,16.6255,34400.0
2009-03-30 12:25:00,25.41,25.45,25.41,25.45,45500.0,16.6124,16.6386,16.6124,16.6386,45500.0
2009-03-30 12:30:00,25.45,25.45,25.39,25.41,27800.0,16.6386,16.6386,16.5993,16.6124,27800.0
2009-03-30 12:35:00,25.41,25.45,25.38,25.43,25700.0,16.6124,16.6386,16.5928,16.6255,25700.0
2009-03-30 12:40:00,25.43,25.44,25.38,25.4,15700.0,16.6255,16.632,16.5928,16.6059,15700.0
2009-03-30 12:45:00,25.4,25.44,25.38,25.39,19000.0,16.6059,16.632,16.5928,16.5993,19000.0
2009-03-30 12:50:00,25.39,25.42,25.35,25.4,21200.0,16.5993,16.619,16.5732,16.6059,21200.0
2009-03-30 12:55:00,25.4,25.4,25.33,25.34,14400.0,16.6059,16.6059,16.5601,16.5667,14400.0
2009-03-30 13:00:00,25.34,25.36,25.32,25.34,12000.0,16.5667,16.5797,16.5536,16.5667,12000.0
2009-03-30 13:05:00,25.34,25.34,25.3,25.3,17000.0,16.5667,16.5667,16.5405,16.5405,17000.0
2009-03-30 13:10:00,25.3,25.33,25.29,25.32,12300.0,16.5405,16.5601,16.534,16.5536,12300.0
2009-03-30 13:15:00,25.32,25.35,25.31,25.31,16700.0,16.5536,16.5732,16.547,16.547,16700.0
2009-03-30 13:20:00,25.3,25.34,25.29,25.32,19600.0,16.5405,16.5667,16.534,16.5536,19600.0
2009-03-30 13:25:00,25.32,25.42,25.32,25.39,29200.0,16.5536,16.619,16.5536,16.5993,29200.0
2009-03-30 13:30:00,25.4,25.44,25.39,25.39,15800.0,16.6059,16.632,16.5993,16.5993,15800.0
2009-03-30 13:35:00,25.39,25.39,25.28,25.31,23800.0,16.5993,16.5993,16.5274,16.547,23800.0
2009-03-30 13:40:00,25.31,25.35,25.29,25.29,13700.0,16.547,16.5732,16.534,16.534,13700.0
2009-03-30 13:45:00,25.29,25.29,25.17,25.18,54100.0,16.534,16.534,16.4555,16.4621,54100.0
2009-03-30 13:50:00,25.18,25.24,25.18,25.2,22900.0,16.4621,16.5013,16.4621,16.4751,22900.0
2009-03-30 13:55:00,25.2,25.21,25.17,25.2,18700.0,16.4751,16.4817,16.4555,16.4751,18700.0
2009-03-30 14:00:00,25.2,25.24,25.16,25.23,13900.0,16.4751,16.5013,16.449,16.4947,13900.0
2009-03-30 14:05:00,25.24,25.28,25.22,25.24,31000.0,16.5013,16.5274,16.4882,16.5013,31000.0
2009-03-30 14:10:00,25.24,25.4,25.23,25.39,44700.0,16.5013,16.6059,16.4947,16.5993,44700.0
2009-03-30 14:15:00,25.39,25.39,25.3,25.34,123000.0,16.5993,16.5993,16.5405,16.5667,123000.0
2009-03-30 14:20:00,25.33,25.36,25.3,25.34,38600.0,16.5601,16.5797,16.5405,16.5667,38600.0
2009-03-30 14:25:00,25.34,25.34,25.25,25.28,27800.0,16.5667,16.5667,16.5078,16.5274,27800.0
2009-03-30 14:30:00,25.28,25.33,25.26,25.31,25200.0,16.5274,16.5601,16.5144,16.547,25200.0
2009-03-30 14:35:00,25.31,25.36,25.29,25.31,35000.0,16.547,16.5797,16.534,16.547,35000.0
2009-03-30 14:40:00,25.31,25.32,25.21,25.21,41900.0,16.547,16.5536,16.4817,16.4817,41900.0
2009-03-30 14:45:00,25.22,25.28,25.21,25.25,60900.0,16.4882,16.5274,16.4817,16.5078,60900.0
2009-03-30 14:50:00,25.26,25.28,25.23,25.23,52200.0,16.5144,16.5274,16.4947,16.4947,52200.0
2009-03-30 14:55:00,25.24,25.25,25.15,25.15,59300.0,16.5013,16.5078,16.4424,16.4424,59300.0
2009-03-30 15:00:00,25.14,25.2,25.14,25.19,31800.0,16.4359,16.4751,16.4359,16.4686,31800.0
2009-03-30 15:05:00,25.18,25.28,25.18,25.28,41100.0,16.4621,16.5274,16.4621,16.5274,41100.0
2009-03-30 15:10:00,25.27,25.34,25.25,25.33,55800.0,16.5209,16.5667,16.5078,16.5601,55800.0
2009-03-30 15:15:00,25.33,25.4,25.31,25.32,61900.0,16.5601,16.6059,16.547,16.5536,61900.0
2009-03-30 15:20:00,25.31,25.39,25.29,25.39,57000.0,16.547,16.5993,16.534,16.5993,57000.0
2009-03-30 15:25:00,25.39,25.43,25.29,25.32,61500.0,16.5993,16.6255,16.534,16.5536,61500.0
2009-03-30 15:30:00,25.33,25.42,25.32,25.38,77800.0,16.5601,16.619,16.5536,16.5928,77800.0
2009-03-30 15:35:00,25.36,25.41,25.33,25.34,68100.0,16.5797,16.6124,16.5601,16.5667,68100.0
2009-03-30 15:40:00,25.34,25.35,25.26,25.32,121100.0,16.5667,16.5732,16.5144,16.5536,121100.0
2009-03-30 15:45:00,25.32,25.32,25.21,25.23,100800.0,16.5536,16.5536,16.4817,16.4947,100800.0
2009-03-30 15:50:00,25.23,25.32,25.23,25.28,195500.0,16.4947,16.5536,16.4947,16.5274,195500.0
2009-03-30 15:55:00,25.28,25.35,25.25,25.32,408700.0,16.5274,16.5732,16.5078,16.5536,408700.0
2009-03-31 09:30:00,25.57,25.74,25.37,25.42,48200.0,16.717,16.8282,16.5863,16.619,48200.0
2009-03-31 09:35:00,25.41,25.53,25.32,25.4,66100.0,16.6124,16.6909,16.5536,16.6059,66100.0
2009-03-31 09:40:00,25.37,25.42,25.33,25.38,42100.0,16.5863,16.619,16.5601,16.5928,42100.0
2009-03-31 09:45:00,25.38,25.42,25.37,25.39,35600.0,16.5928,16.619,16.5863,16.5993,35600.0
2009-03-31 09:50:00,25.38,25.4,25.3,25.3,43500.0,16.5928,16.6059,16.5405,16.5405,43500.0
2009-03-31 09:55:00,25.3,25.5,25.29,25.45,43300.0,16.5405,16.6713,16.534,16.6386,43300.0
2009-03-31 10:00:00,25.44,25.56,25.38,25.54,44200.0,16.632,16.7105,16.5928,16.6974,44200.0
2009-03-31 10:05:00,25.55,25.61,25.53,25.55,42300.0,16.7039,16.7432,16.6909,16.7039,42300.0
2009-03-31 10:10:00,25.55,25.58,25.46,25.47,44500.0,16.7039,16.7236,16.6451,16.6516,44500.0
2009-03-31 10:15:00,25.46,25.57,25.46,25.56,33600.0,16.6451,16.717,16.6451,16.7105,33600.0
2009-03-31 10:20:00,25.55,25.6,25.49,25.49,34200.0,16.7039,16.7366,16.6647,16.6647,34200.0
2009-03-31 10:25:00,25.49,25.62,25.48,25.61,60900.0,16.6647,16.7497,16.6582,16.7432,60900.0
2009-03-31 10:30:00,25.61,25.73,25.61,25.7,56300.0,16.7432,16.8216,16.7432,16.802,56300.0
2009-03-31 10:35:00,25.69,25.76,25.68,25.73,38200.0,16.7955,16.8412,16.7889,16.8216,38200.0
2009-03-31 10:40:00,25.73,25.77,25.71,25.77,40600.0,16.8216,16.8478,16.8086,16.8478,40600.0
2009-03-31 10:45:00,25.77,25.83,25.65,25.65,84400.0,16.8478,16.887,16.7693,16.7693,84400.0
2009-03-31 10:50:00,25.65,25.66,25.5,25.5,50100.0,16.7693,16.7759,16.6713,16.6713,50100.0
2009-03-31 10:55:00,25.5,25.57,25.49,25.57,49700.0,16.6713,16.717,16.6647,16.717,49700.0
2009-03-31 11:00:00,25.58,25.66,25.58,25.62,26000.0,16.7236,16.7759,16.7236,16.7497,26000.0
2009-03-31 11:05:00,25.62,25.67,25.62,25.67,21500.0,16.7497,16.7824,16.7497,16.7824,21500.0
2009-03-31 11:10:00,25.66,25.69,25.63,25.69,17900.0,16.7759,16.7955,16.7562,16.7955,17900.0
2009-03-31 11:15:00,25.69,25.75,25.68,25.73,24300.0,16.7955,16.8347,16.7889,16.8216,24300.0
2009-03-31 11:20:00,25.73,25.76,25.7,25.7,21200.0,16.8216,16.8412,16.802,16.802,21200.0
2009-03-31 11:25:00,25.71,25.76,25.71,25.75,33700.0,16.8086,16.8412,16.8086,16.8347,33700.0
2009-03-31 11:30:00,25.75,25.76,25.7,25.7,19400.0,16.8347,16.8412,16.802,16.802,19400.0
2009-03-31 11:35:00,25.69,25.74,25.69,25.73,16100.0,16.7955,16.8282,16.7955,16.8216,16100.0
2009-03-31 11:40:00,25.72,25.74,25.71,25.74,15500.0,16.8151,16.8282,16.8086,16.8282,15500.0
2009-03-31 11:45:00,25.74,25.79,25.74,25.77,13400.0,16.8282,16.8609,16.8282,16.8478,13400.0
2009-03-31 11:50:00,25.76,25.76,25.73,25.74,13000.0,16.8412,16.8412,16.8216,16.8282,13000.0
2009-03-31 11:55:00,25.75,25.76,25.71,25.71,8600.0,16.8347,16.8412,16.8086,16.8086,8600.0
2009-03-31 12:00:00,25.71,25.72,25.66,25.69,23300.0,16.8086,16.8151,16.7759,16.7955,23300.0
2009-03-31 12:05:00,25.7,25.71,25.68,25.71,12500.0,16.802,16.8086,16.7889,16.8086,12500.0
2009-03-31 12:10:00,25.7,25.73,25.7,25.73,13300.0,16.802,16.8216,16.802,16.8216,13300.0
2009-03-31 12:15:00,25.74,25.77,25.74,25.77,10800.0,16.8282,16.8478,16.8282,16.8478,10800.0
2009-03-31 12:20:00,25.77,25.78,25.69,25.7,27500.0,16.8478,16.8543,16.7955,16.802,27500.0
2009-03-31 12:25:00,25.71,25.71,25.69,25.7,15100.0,16.8086,16.8086,16.7955,16.802,15100.0
2009-03-31 12:30:00,25.7,25.7,25.65,25.66,13500.0,16.802,16.802,16.7693,16.7759,13500.0
2009-03-31 12:35:00,25.67,25.68,25.66,25.67,10800.0,16.7824,16.7889,16.7759,16.7824,10800.0
2009-03-31 12:40:00,25.66,25.73,25.66,25.72,19100.0,16.7759,16.8216,16.7759,16.8151,19100.0
2009-03-31 12:45:00,25.72,25.72,25.69,25.69,14100.0,16.8151,16.8151,16.7955,16.7955,14100.0
2009-03-31 12:50:00,25.7,25.72,25.68,25.72,21200.0,16.802,16.8151,16.7889,16.8151,21200.0
2009-03-31 12:55:00,25.72,25.73,25.72,25.73,9200.0,16.8151,16.8216,16.8151,16.8216,9200.0
2009-03-31 13:00:00,25.72,25.82,25.72,25.81,25200.0,16.8151,16.8805,16.8151,16.8739,25200.0
2009-03-31 13:05:00,25.82,25.82,25.78,25.79,19200.0,16.8805,16.8805,16.8543,16.8609,19200.0
2009-03-31 13:10:00,25.8,25.87,25.8,25.87,26400.0,16.8674,16.9132,16.8674,16.9132,26400.0
2009-03-31 13:15:00,25.87,25.9,25.84,25.88,24300.0,16.9132,16.9328,16.8935,16.9197,24300.0
2009-03-31 13:20:00,25.88,25.91,25.88,25.88,13000.0,16.9197,16.9393,16.9197,16.9197,13000.0
2009-03-31 13:25:00,25.88,25.89,25.85,25.85,16800.0,16.9197,16.9262,16.9001,16.9001,16800.0
2009-03-31 13:30:00,25.86,25.9,25.85,25.89,13100.0,16.9066,16.9328,16.9001,16.9262,13100.0
2009-03-31 13:35:00,25.9,25.9,25.85,25.86,15500.0,16.9328,16.9328,16.9001,16.9066,15500.0
2009-03-31 13:40:00,25.86,25.86,25.83,25.85,11700.0,16.9066,16.9066,16.887,16.9001,11700.0
2009-03-31 13:45:00,25.85,25.88,25.85,25.88,22900.0,16.9001,16.9197,16.9001,16.9197,22900.0
2009-03-31 13:50:00,25.88,25.89,25.84,25.85,34800.0,16.9197,16.9262,16.8935,16.9001,34800.0
2009-03-31 13:55:00,25.85,25.87,25.85,25.86,16900.0,16.9001,16.9132,16.9001,16.9066,16900.0
2009-03-31 14:00:00,25.87,25.91,25.87,25.89,50000.0,16.9132,16.9393,16.9132,16.9262,50000.0
2009-03-31 14:05:00,25.88,25.97,25.88,25.9,31600.0,16.9197,16.9785,16.9197,16.9328,31600.0
2009-03-31 14:10:00,25.9,25.96,25.9,25.91,31300.0,16.9328,16.972,16.9328,16.9393,31300.0
2009-03-31 14:15:00,25.92,25.96,25.92,25.95,24800.0,16.9458,16.972,16.9458,16.9655,24800.0
2009-03-31 14:20:00,25.94,25.96,25.87,25.88,34500.0,16.9589,16.972,16.9132,16.9197,34500.0
2009-03-31 14:25:00,25.88,25.88,25.85,25.86,19600.0,16.9197,16.9197,16.9001,16.9066,19600.0
2009-03-31 14:30:00,25.87,25.93,25.87,25.92,39200.0,16.9132,16.9524,16.9132,16.9458,39200.0
2009-03-31 14:35:00,25.92,26.0,25.91,25.99,41000.0,16.9458,16.9981,16.9393,16.9916,41000.0
2009-03-31 14:40:00,25.99,26.0,25.96,25.96,32700.0,16.9916,16.9981,16.972,16.972,32700.0
2009-03-31 14:45:00,25.97,25.98,25.95,25.97,58200.0,16.9785,16.9851,16.9655,16.9785,58200.0
2009-03-31 14:50:00,25.97,26.0,25.94,25.95,50900.0,16.9785,16.9981,16.9589,16.9655,50900.0
2009-03-31 14:55:00,25.95,25.97,25.94,25.95,54100.0,16.9655,16.9785,16.9589,16.9655,54100.0
2009-03-31 15:00:00,25.95,25.97,25.92,25.92,46100.0,16.9655,16.9785,16.9458,16.9458,46100.0
2009-03-31 15:05:00,25.91,25.91,25.85,25.87,33400.0,16.9393,16.9393,16.9001,16.9132,33400.0
2009-03-31 15:10:00,25.87,25.88,25.82,25.82,41900.0,16.9132,16.9197,16.8805,16.8805,41900.0
2009-03-31 15:15:00,25.83,25.85,25.81,25.83,52500.0,16.887,16.9001,16.8739,16.887,52500.0
2009-03-31 15:20:00,25.83,25.84,25.8,25.83,59000.0,16.887,16.8935,16.8674,16.887,59000.0
2009-03-31 15:25:00,25.83,25.85,25.82,25.84,52100.0,16.887,16.9001,16.8805,16.8935,52100.0
2009-03-31 15:30:00,25.83,25.84,25.66,25.66,91300.0,16.887,16.8935,16.7759,16.7759,91300.0
2009-03-31 15:35:00,25.67,25.71,25.62,25.69,120100.0,16.7824,16.8086,16.7497,16.7955,120100.0
2009-03-31 15:40:00,25.69,25.76,25.59,25.6,147400.0,16.7955,16.8412,16.7301,16.7366,147400.0
2009-03-31 15:45:00,25.59,25.67,25.53,25.54,120700.0,16.7301,16.7824,16.6909,16.6974,120700.0
2009-03-31 15:50:00,25.54,25.71,25.54,25.69,140700.0,16.6974,16.8086,16.6974,16.7955,140700.0
2009-03-31 15:55:00,25.69,25.73,25.53,25.56,256400.0,16.7955,16.8216,16.6909,16.7105,256400.0
2009-04-01 09:30:00,25.32,25.32,25.05,25.2,88000.0,16.5536,16.5536,16.3771,16.4751,88000.0
2009-04-01 09:35:00,25.19,25.3,25.13,25.19,30200.0,16.4686,16.5405,16.4294,16.4686,30200.0
2009-04-01 09:40:00,25.19,25.25,25.15,25.17,22800.0,16.4686,16.5078,16.4424,16.4555,22800.0
2009-04-01 09:45:00,25.16,25.2,25.06,25.07,28200.0,16.449,16.4751,16.3836,16.3901,28200.0
2009-04-01 09:50:00,25.08,25.14,25.06,25.08,26100.0,16.3967,16.4359,16.3836,16.3967,26100.0
2009-04-01 09:55:00,25.07,25.22,25.07,25.21,45600.0,16.3901,16.4882,16.3901,16.4817,45600.0
2009-04-01 10:00:00,25.22,25.31,25.11,25.16,66700.0,16.4882,16.547,16.4163,16.449,66700.0
2009-04-01 10:05:00,25.16,25.23,25.13,25.21,64000.0,16.449,16.4947,16.4294,16.4817,64000.0
2009-04-01 10:10:00,25.22,25.31,25.19,25.3,31600.0,16.4882,16.547,16.4686,16.5405,31600.0
2009-04-01 10:15:00,25.3,25.38,25.24,25.37,58800.0,16.5405,16.5928,16.5013,16.5863,58800.0
2009-04-01 10:20:00,25.35,25.46,25.35,25.41,52400.0,16.5732,16.6451,16.5732,16.6124,52400.0
2009-04-01 10:25:00,25.41,25.46,25.34,25.38,49200.0,16.6124,16.6451,16.5667,16.5928,49200.0
2009-04-01 10:30:00,25.39,25.43,25.34,25.38,43200.0,16.5993,16.6255,16.5667,16.5928,43200.0
2009-04-01 10:35:00,25.39,25.5,25.39,25.48,44300.0,16.5993,16.6713,16.5993,16.6582,44300.0
2009-04-01 10:40:00,25.48,25.53,25.47,25.52,34000.0,16.6582,16.6909,16.6516,16.6843,34000.0
2009-04-01 10:45:00,25.52,25.59,25.5,25.51,35600.0,16.6843,16.7301,16.6713,16.6778,35600.0
2009-04-01 10:50:00,25.51,25.55,25.49,25.52,31800.0,16.6778,16.7039,16.6647,16.6843,31800.0
2009-04-01 10:55:00,25.52,25.59,25.5,25.52,49000.0,16.6843,16.7301,16.6713,16.6843,49000.0
2009-04-01 11:00:00,25.51,25.57,25.51,25.57,42600.0,16.6778,16.717,16.6778,16.717,42600.0
2009-04-01 11:05:00,25.56,25.62,25.56,25.57,37500.0,16.7105,16.7497,16.7105,16.717,37500.0
2009-04-01 11:10:00,25.57,25.59,25.54,25.55,16000.0,16.717,16.7301,16.6974,16.7039,16000.0
2009-04-01 11:15:00,25.55,25.59,25.53,25.54,23800.0,16.7039,16.7301,16.6909,16.6974,23800.0
2009-04-01 11:20:00,25.54,25.59,25.52,25.58,41500.0,16.6974,16.7301,16.6843,16.7236,41500.0
2009-04-01 11:25:00,25.58,25.64,25.57,25.64,17300.0,16.7236,16.7628,16.717,16.7628,17300.0
2009-04-01 11:30:00,25.64,25.69,25.62,25.63,28000.0,16.7628,16.7955,16.7497,16.7562,28000.0
2009-04-01 11:35:00,25.63,25.67,25.63,25.67,17600.0,16.7562,16.7824,16.7562,16.7824,17600.0
2009-04-01 11:40:00,25.67,25.74,25.66,25.71,21300.0,16.7824,16.8282,16.7759,16.8086,21300.0
2009-04-01 11:45:00,25.71,25.72,25.65,25.66,22200.0,16.8086,16.8151,16.7693,16.7759,22200.0
2009-04-01 11:50:00,25.66,25.66,25.61,25.61,16400.0,16.7759,16.7759,16.7432,16.7432,16400.0
2009-04-01 11:55:00,25.61,25.68,25.61,25.68,38800.0,16.7432,16.7889,16.7432,16.7889,38800.0
2009-04-01 12:00:00,25.68,25.7,25.64,25.65,24000.0,16.7889,16.802,16.7628,16.7693,24000.0
2009-04-01 12:05:00,25.64,25.72,25.64,25.72,29500.0,16.7628,16.8151,16.7628,16.8151,29500.0
2009-04-01 12:10:00,25.72,25.75,25.71,25.75,28800.0,16.8151,16.8347,16.8086,16.8347,28800.0
2009-04-01 12:15:00,25.75,25.77,25.73,25.75,29800.0,16.8347,16.8478,16.8216,16.8347,29800.0
2009-04-01 12:20:00,25.74,25.78,25.74,25.77,20300.0,16.8282,16.8543,16.8282,16.8478,20300.0
2009-04-01 12:25:00,25.76,25.77,25.73,25.75,25300.0,16.8412,16.8478,16.8216,16.8347,25300.0
2009-04-01 12:30:00,25.76,25.78,25.74,25.75,24200.0,16.8412,16.8543,16.8282,16.8347,24200.0
2009-04-01 12:35:00,25.75,25.76,25.68,25.73,20500.0,16.8347,16.8412,16.7889,16.8216,20500.0
2009-04-01 12:40:00,25.73,25.75,25.72,25.74,11700.0,16.8216,16.8347,16.8151,16.8282,11700.0
2009-04-01 12:45:00,25.74,25.76,25.72,25.75,27300.0,16.8282,16.8412,16.8151,16.8347,27300.0
2009-04-01 12:50:00,25.76,25.76,25.74,25.76,23900.0,16.8412,16.8412,16.8282,16.8412,23900.0
2009-04-01 12:55:00,25.76,25.76,25.73,25.74,29000.0,16.8412,16.8412,16.8216,16.8282,29000.0
2009-04-01 13:00:00,25.74,25.74,25.73,25.74,16900.0,16.8282,16.8282,16.8216,16.8282,16900.0
2009-04-01 13:05:00,25.74,25.74,25.66,25.68,28500.0,16.8282,16.8282,16.7759,16.7889,28500.0
2009-04-01 13:10:00,25.68,25.71,25.67,25.69,24500.0,16.7889,16.8086,16.7824,16.7955,24500.0
2009-04-01 13:15:00,25.7,25.71,25.68,25.7,30400.0,16.802,16.8086,16.7889,16.802,30400.0
2009-04-01 13:20:00,25.7,25.72,25.69,25.7,23900.0,16.802,16.8151,16.7955,16.802,23900.0
2009-04-01 13:25:00,25.7,25.71,25.7,25.7,7200.0,16.802,16.8086,16.802,16.802,7200.0
2009-04-01 13:30:00,25.7,25.71,25.69,25.69,23300.0,16.802,16.8086,16.7955,16.7955,23300.0
2009-04-01 13:35:00,25.69,25.83,25.68,25.82,39400.0,16.7955,16.887,16.7889,16.8805,39400.0
2009-04-01 13:40:00,25.82,25.83,25.76,25.77,36500.0,16.8805,16.887,16.8412,16.8478,36500.0
2009-04-01 13:45:00,25.77,25.78,25.74,25.76,23900.0,16.8478,16.8543,16.8282,16.8412,23900.0
2009-04-01 13:50:00,25.76,25.78,25.72,25.78,43700.0,16.8412,16.8543,16.8151,16.8543,43700.0
2009-04-01 13:55:00,25.77,25.78,25.75,25.75,21800.0,16.8478,16.8543,16.8347,16.8347,21800.0
2009-04-01 14:00:00,25.75,25.78,25.75,25.78,57400.0,16.8347,16.8543,16.8347,16.8543,57400.0
2009-04-01 14:05:00,25.78,25.84,25.78,25.84,40400.0,16.8543,16.8935,16.8543,16.8935,40400.0
2009-04-01 14:10:00,25.84,25.87,25.83,25.86,56700.0,16.8935,16.9132,16.887,16.9066,56700.0
2009-04-01 14:15:00,25.86,25.91,25.86,25.9,67300.0,16.9066,16.9393,16.9066,16.9328,67300.0
2009-04-01 14:20:00,25.9,25.92,25.87,25.91,51500.0,16.9328,16.9458,16.9132,16.9393,51500.0
2009-04-01 14:25:00,25.92,25.92,25.88,25.89,49400.0,16.9458,16.9458,16.9197,16.9262,49400.0
2009-04-01 14:30:00,25.88,25.94,25.88,25.92,66400.0,16.9197,16.9589,16.9197,16.9458,66400.0
2009-04-01 14:35:00,25.92,25.92,25.86,25.86,40700.0,16.9458,16.9458,16.9066,16.9066,40700.0
2009-04-01 14:40:00,25.87,25.87,25.77,25.77,57200.0,16.9132,16.9132,16.8478,16.8478,57200.0
2009-04-01 14:45:00,25.77,25.81,25.75,25.81,62900.0,16.8478,16.8739,16.8347,16.8739,62900.0
2009-04-01 14:50:00,25.81,25.86,25.78,25.8,89600.0,16.8739,16.9066,16.8543,16.8674,89600.0
2009-04-01 14:55:00,25.8,25.8,25.75,25.76,72300.0,16.8674,16.8674,16.8347,16.8412,72300.0
2009-04-01 15:00:00,25.76,25.76,25.6,25.62,109100.0,16.8412,16.8412,16.7366,16.7497,109100.0
2009-04-01 15:05:00,25.62,25.72,25.62,25.68,99700.0,16.7497,16.8151,16.7497,16.7889,99700.0
2009-04-01 15:10:00,25.68,25.68,25.58,25.63,93600.0,16.7889,16.7889,16.7236,16.7562,93600.0
2009-04-01 15:15:00,25.62,25.67,25.56,25.65,82800.0,16.7497,16.7824,16.7105,16.7693,82800.0
2009-04-01 15:20:00,25.64,25.71,25.62,25.67,76600.0,16.7628,16.8086,16.7497,16.7824,76600.0
2009-04-01 15:25:00,25.67,25.73,25.66,25.73,89600.0,16.7824,16.8216,16.7759,16.8216,89600.0
2009-04-01 15:30:00,25.73,25.73,25.58,25.65,151400.0,16.8216,16.8216,16.7236,16.7693,151400.0
2009-04-01 15:35:00,25.65,25.67,25.55,25.63,276300.0,16.7693,16.7824,16.7039,16.7562,276300.0
2009-04-01 15:40:00,25.63,25.7,25.58,25.65,305500.0,16.7562,16.802,16.7236,16.7693,305500.0
2009-04-01 15:45:00,25.65,25.7,25.62,25.62,156200.0,16.7693,16.802,16.7497,16.7497,156200.0
2009-04-01 15:50:00,25.62,25.67,25.6,25.62,256100.0,16.7497,16.7824,16.7366,16.7497,256100.0
2009-04-01 15:55:00,25.62,25.63,25.56,25.57,241400.0,16.7497,16.7562,16.7105,16.717,241400.0
2009-04-02 09:30:00,26.13,26.2,26.0,26.03,65000.0,17.0831,17.1289,16.9981,17.0178,65000.0
2009-04-02 09:35:00,26.02,26.06,25.69,25.81,59500.0,17.0112,17.0374,16.7955,16.8739,59500.0
2009-04-02 09:40:00,25.82,26.0,25.79,25.98,49600.0,16.8805,16.9981,16.8609,16.9851,49600.0
2009-04-02 09:45:00,25.99,26.0,25.9,25.96,54600.0,16.9916,16.9981,16.9328,16.972,54600.0
2009-04-02 09:50:00,25.95,26.03,25.85,25.97,75400.0,16.9655,17.0178,16.9001,16.9785,75400.0
2009-04-02 09:55:00,25.99,26.15,25.96,26.15,45000.0,16.9916,17.0962,16.972,17.0962,45000.0
2009-04-02 10:00:00,26.14,26.24,26.14,26.23,52300.0,17.0897,17.1551,17.0897,17.1485,52300.0
2009-04-02 10:05:00,26.23,26.23,26.11,26.15,66700.0,17.1485,17.1485,17.0701,17.0962,66700.0
2009-04-02 10:10:00,26.16,26.19,26.08,26.09,73800.0,17.1027,17.1224,17.0504,17.057,73800.0
2009-04-02 10:15:00,26.1,26.24,26.09,26.21,32100.0,17.0635,17.1551,17.057,17.1354,32100.0
2009-04-02 10:20:00,26.2,26.21,26.04,26.05,44400.0,17.1289,17.1354,17.0243,17.0308,44400.0
2009-04-02 10:25:00,26.04,26.07,25.95,25.97,43000.0,17.0243,17.0439,16.9655,16.9785,43000.0
2009-04-02 10:30:00,25.98,26.01,25.96,25.98,27300.0,16.9851,17.0047,16.972,16.9851,27300.0
2009-04-02 10:35:00,25.98,26.03,25.91,25.92,48400.0,16.9851,17.0178,16.9393,16.9458,48400.0
2009-04-02 10:40:00,25.92,26.0,25.89,26.0,37600.0,16.9458,16.9981,16.9262,16.9981,37600.0
2009-04-02 10:45:00,25.99,26.11,25.99,26.1,30400.0,16.9916,17.0701,16.9916,17.0635,30400.0
2009-04-02 10:50:00,26.11,26.11,25.98,25.99,65700.0,17.0701,17.0701,16.9851,16.9916,65700.0
2009-04-02 10:55:00,25.99,26.05,25.97,26.03,34500.0,16.9916,17.0308,16.9785,17.0178,34500.0
2009-04-02 11:00:00,26.03,26.06,26.02,26.03,41000.0,17.0178,17.0374,17.0112,17.0178,41000.0
2009-04-02 11:05:00,26.03,26.06,26.01,26.02,41700.0,17.0178,17.0374,17.0047,17.0112,41700.0
2009-04-02 11:10:00,26.03,26.07,26.03,26.04,59500.0,17.0178,17.0439,17.0178,17.0243,59500.0
2009-04-02 11:15:00,26.05,26.06,26.04,26.06,22000.0,17.0308,17.0374,17.0243,17.0374,22000.0
2009-04-02 11:20:00,26.06,26.07,26.06,26.07,19100.0,17.0374,17.0439,17.0374,17.0439,19100.0
2009-04-02 11:25:00,26.07,26.08,26.06,26.08,18700.0,17.0439,17.0504,17.0374,17.0504,18700.0
2009-04-02 11:30:00,26.08,26.08,26.07,26.07,32800.0,17.0504,17.0504,17.0439,17.0439,32800.0
2009-04-02 11:35:00,26.08,26.18,26.07,26.17,193800.0,17.0504,17.1158,17.0439,17.1093,193800.0
2009-04-02 11:40:00,26.17,26.22,26.17,26.2,66100.0,17.1093,17.142,17.1093,17.1289,66100.0
2009-04-02 11:45:00,26.2,26.24,26.19,26.2,49100.0,17.1289,17.1551,17.1224,17.1289,49100.0
2009-04-02 11:50:00,26.19,26.23,26.19,26.23,18500.0,17.1224,17.1485,17.1224,17.1485,18500.0
2009-04-02 11:55:00,26.22,26.27,26.21,26.26,20500.0,17.142,17.1747,17.1354,17.1681,20500.0
2009-04-02 12:00:00,26.26,26.27,26.23,26.25,151100.0,17.1681,17.1747,17.1485,17.1616,151100.0
2009-04-02 12:05:00,26.24,26.33,26.24,26.33,174700.0,17.1551,17.2139,17.1551,17.2139,174700.0
2009-04-02 12:10:00,26.33,26.45,26.32,26.44,41500.0,17.2139,17.2923,17.2074,17.2858,41500.0
2009-04-02 12:15:00,26.44,26.57,26.44,26.55,68500.0,17.2858,17.3708,17.2858,17.3577,68500.0
2009-04-02 12:20:00,26.55,26.67,26.55,26.65,67700.0,17.3577,17.4362,17.3577,17.4231,67700.0
2009-04-02 12:25:00,26.65,26.68,26.64,26.65,74300.0,17.4231,17.4427,17.4166,17.4231,74300.0
2009-04-02 12:30:00,26.66,26.7,26.64,26.64,48300.0,17.4296,17.4558,17.4166,17.4166,48300.0
2009-04-02 12:35:00,26.64,26.65,26.64,26.65,32900.0,17.4166,17.4231,17.4166,17.4231,32900.0
2009-04-02 12:40:00,26.65,26.66,26.64,26.65,34100.0,17.4231,17.4296,17.4166,17.4231,34100.0
2009-04-02 12:45:00,26.65,26.65,26.6,26.62,59900.0,17.4231,17.4231,17.3904,17.4035,59900.0
2009-04-02 12:50:00,26.62,26.66,26.61,26.63,51500.0,17.4035,17.4296,17.3969,17.41,51500.0
2009-04-02 12:55:00,26.63,26.66,26.6,26.61,21300.0,17.41,17.4296,17.3904,17.3969,21300.0
2009-04-02 13:00:00,26.59,26.71,26.59,26.7,49900.0,17.3839,17.4623,17.3839,17.4558,49900.0
2009-04-02 13:05:00,26.69,26.7,26.61,26.62,30800.0,17.4493,17.4558,17.3969,17.4035,30800.0
2009-04-02 13:10:00,26.63,26.69,26.62,26.68,22600.0,17.41,17.4493,17.4035,17.4427,22600.0
2009-04-02 13:15:00,26.67,26.7,26.62,26.66,30600.0,17.4362,17.4558,17.4035,17.4296,30600.0
2009-04-02 13:20:00,26.67,26.67,26.57,26.59,21400.0,17.4362,17.4362,17.3708,17.3839,21400.0
2009-04-02 13:25:00,26.59,26.67,26.58,26.61,104000.0,17.3839,17.4362,17.3773,17.3969,104000.0
2009-04-02 13:30:00,26.61,26.68,26.58,26.65,38200.0,17.3969,17.4427,17.3773,17.4231,38200.0
2009-04-02 13:35:00,26.65,26.65,26.56,26.57,21000.0,17.4231,17.4231,17.3643,17.3708,21000.0
2009-04-02 13:40:00,26.57,26.58,26.52,26.54,22900.0,17.3708,17.3773,17.3381,17.3512,22900.0
2009-04-02 13:45:00,26.53,26.6,26.51,26.51,20100.0,17.3446,17.3904,17.3316,17.3316,20100.0
2009-04-02 13:50:00,26.51,26.53,26.46,26.49,47300.0,17.3316,17.3446,17.2989,17.3185,47300.0
2009-04-02 13:55:00,26.5,26.59,26.44,26.52,49100.0,17.325,17.3839,17.2858,17.3381,49100.0
2009-04-02 14:00:00,26.53,26.59,26.51,26.59,20200.0,17.3446,17.3839,17.3316,17.3839,20200.0
2009-04-02 14:05:00,26.6,26.65,26.55,26.6,31300.0,17.3904,17.4231,17.3577,17.3904,31300.0
2009-04-02 14:10:00,26.6,26.64,26.57,26.63,11600.0,17.3904,17.4166,17.3708,17.41,11600.0
2009-04-02 14:15:00,26.63,26.63,26.55,26.56,22100.0,17.41,17.41,17.3577,17.3643,22100.0
2009-04-02 14:20:00,26.55,26.63,26.55,26.6,41400.0,17.3577,17.41,17.3577,17.3904,41400.0
2009-04-02 14:25:00,26.61,26.72,26.6,26.69,43300.0,17.3969,17.4689,17.3904,17.4493,43300.0
2009-04-02 14:30:00,26.7,26.74,26.7,26.74,22200.0,17.4558,17.4819,17.4558,17.4819,22200.0
2009-04-02 14:35:00,26.73,26.74,26.72,26.74,24600.0,17.4754,17.4819,17.4689,17.4819,24600.0
2009-04-02 14:40:00,26.73,26.75,26.69,26.74,52800.0,17.4754,17.4885,17.4493,17.4819,52800.0
2009-04-02 14:45:00,26.74,26.75,26.7,26.73,139000.0,17.4819,17.4885,17.4558,17.4754,139000.0
2009-04-02 14:50:00,26.73,26.73,26.56,26.56,45200.0,17.4754,17.4754,17.3643,17.3643,45200.0
2009-04-02 14:55:00,26.56,26.59,26.55,26.56,52800.0,17.3643,17.3839,17.3577,17.3643,52800.0
2009-04-02 15:00:00,26.56,26.62,26.56,26.6,39900.0,17.3643,17.4035,17.3643,17.3904,39900.0
2009-04-02 15:05:00,26.6,26.6,26.51,26.57,71000.0,17.3904,17.3904,17.3316,17.3708,71000.0
2009-04-02 15:10:00,26.56,26.61,26.54,26.58,50600.0,17.3643,17.3969,17.3512,17.3773,50600.0
2009-04-02 15:15:00,26.57,26.63,26.48,26.48,71200.0,17.3708,17.41,17.312,17.312,71200.0
2009-04-02 15:20:00,26.49,26.51,26.42,26.43,131600.0,17.3185,17.3316,17.2727,17.2793,131600.0
2009-04-02 15:25:00,26.44,26.5,26.43,26.44,147300.0,17.2858,17.325,17.2793,17.2858,147300.0
2009-04-02 15:30:00,26.44,26.45,26.37,26.38,173400.0,17.2858,17.2923,17.24,17.2466,173400.0
2009-04-02 15:35:00,26.39,26.42,26.29,26.31,96400.0,17.2531,17.2727,17.1877,17.2008,96400.0
2009-04-02 15:40:00,26.3,26.37,26.23,26.23,231200.0,17.1943,17.24,17.1485,17.1485,231200.0
2009-04-02 15:45:00,26.23,26.29,26.11,26.28,170300.0,17.1485,17.1877,17.0701,17.1812,170300.0
2009-04-02 15:50:00,26.27,26.28,26.15,26.19,142900.0,17.1747,17.1812,17.0962,17.1224,142900.0
2009-04-02 15:55:00,26.19,26.2,26.09,26.13,215100.0,17.1224,17.1289,17.057,17.0831,215100.0
2009-04-03 09:30:00,26.22,26.24,26.01,26.2,60500.0,17.142,17.1551,17.0047,17.1289,60500.0
2009-04-03 09:35:00,26.19,26.26,26.03,26.03,45800.0,17.1224,17.1681,17.0178,17.0178,45800.0
2009-04-03 09:40:00,26.04,26.17,26.04,26.1,56100.0,17.0243,17.1093,17.0243,17.0635,56100.0
2009-04-03 09:45:00,26.1,26.11,25.9,25.98,78100.0,17.0635,17.0701,16.9328,16.9851,78100.0
2009-04-03 09:50:00,25.98,25.98,25.89,25.9,45900.0,16.9851,16.9851,16.9262,16.9328,45900.0
2009-04-03 09:55:00,25.89,25.9,25.8,25.81,85500.0,16.9262,16.9328,16.8674,16.8739,85500.0
2009-04-03 10:00:00,25.8,25.83,25.72,25.83,73200.0,16.8674,16.887,16.8151,16.887,73200.0
2009-04-03 10:05:00,25.82,25.94,25.82,25.94,42800.0,16.8805,16.9589,16.8805,16.9589,42800.0
2009-04-03 10:10:00,25.93,25.94,25.84,25.88,30100.0,16.9524,16.9589,16.8935,16.9197,30100.0
2009-04-03 10:15:00,25.89,25.94,25.88,25.91,31200.0,16.9262,16.9589,16.9197,16.9393,31200.0
2009-04-03 10:20:00,25.9,25.91,25.84,25.84,30900.0,16.9328,16.9393,16.8935,16.8935,30900.0
2009-04-03 10:25:00,25.85,25.91,25.85,25.87,41500.0,16.9001,16.9393,16.9001,16.9132,41500.0
2009-04-03 10:30:00,25.87,25.9,25.82,25.83,24600.0,16.9132,16.9328,16.8805,16.887,24600.0
2009-04-03 10:35:00,25.82,25.87,25.8,25.85,31800.0,16.8805,16.9132,16.8674,16.9001,31800.0
2009-04-03 10:40:00,25.83,25.85,25.76,25.78,29200.0,16.887,16.9001,16.8412,16.8543,29200.0
2009-04-03 10:45:00,25.78,25.84,25.78,25.83,44300.0,16.8543,16.8935,16.8543,16.887,44300.0
2009-04-03 10:50:00,25.84,25.95,25.84,25.94,43500.0,16.8935,16.9655,16.8935,16.9589,43500.0
2009-04-03 10:55:00,25.94,25.94,25.86,25.88,34900.0,16.9589,16.9589,16.9066,16.9197,34900.0
2009-04-03 11:00:00,25.88,25.97,25.88,25.96,19000.0,16.9197,16.9785,16.9197,16.972,19000.0
2009-04-03 11:05:00,25.94,25.94,25.85,25.93,37700.0,16.9589,16.9589,16.9001,16.9524,37700.0
2009-04-03 11:10:00,25.94,25.97,25.92,25.94,32900.0,16.9589,16.9785,16.9458,16.9589,32900.0
2009-04-03 11:15:00,25.95,25.95,25.82,25.89,53100.0,16.9655,16.9655,16.8805,16.9262,53100.0
2009-04-03 11:20:00,25.89,25.91,25.85,25.86,21200.0,16.9262,16.9393,16.9001,16.9066,21200.0
2009-04-03 11:25:00,25.85,25.94,25.83,25.94,21500.0,16.9001,16.9589,16.887,16.9589,21500.0
2009-04-03 11:30:00,25.94,25.96,25.92,25.95,20600.0,16.9589,16.972,16.9458,16.9655,20600.0
2009-04-03 11:35:00,25.95,25.99,25.93,25.97,22700.0,16.9655,16.9916,16.9524,16.9785,22700.0
2009-04-03 11:40:00,25.97,26.01,25.95,25.98,23900.0,16.9785,17.0047,16.9655,16.9851,23900.0
2009-04-03 11:45:00,25.98,25.99,25.97,25.99,21700.0,16.9851,16.9916,16.9785,16.9916,21700.0
2009-04-03 11:50:00,25.99,25.99,25.96,25.98,32400.0,16.9916,16.9916,16.972,16.9851,32400.0
2009-04-03 11:55:00,25.98,26.0,25.95,25.99,40500.0,16.9851,16.9981,16.9655,16.9916,40500.0
2009-04-03 12:00:00,25.99,26.12,25.97,26.08,88200.0,16.9916,17.0766,16.9785,17.0504,88200.0
2009-04-03 12:05:00,26.07,26.12,26.07,26.1,40300.0,17.0439,17.0766,17.0439,17.0635,40300.0
2009-04-03 12:10:00,26.11,26.16,26.1,26.16,43700.0,17.0701,17.1027,17.0635,17.1027,43700.0
2009-04-03 12:15:00,26.16,26.25,26.16,26.17,123700.0,17.1027,17.1616,17.1027,17.1093,123700.0
2009-04-03 12:20:00,26.17,26.19,26.15,26.19,20800.0,17.1093,17.1224,17.0962,17.1224,20800.0
2009-04-03 12:25:00,26.2,26.3,26.19,26.3,54600.0,17.1289,17.1943,17.1224,17.1943,54600.0
2009-04-03 12:30:00,26.29,26.3,26.26,26.3,39300.0,17.1877,17.1943,17.1681,17.1943,39300.0
2009-04-03 12:35:00,26.3,26.36,26.25,26.26,50300.0,17.1943,17.2335,17.1616,17.1681,50300.0
2009-04-03 12:40:00,26.26,26.3,26.24,26.25,31100.0,17.1681,17.1943,17.1551,17.1616,31100.0
2009-04-03 12:45:00,26.25,26.26,26.18,26.19,36900.0,17.1616,17.1681,17.1158,17.1224,36900.0
2009-04-03 12:50:00,26.18,26.21,26.16,26.16,22000.0,17.1158,17.1354,17.1027,17.1027,22000.0
2009-04-03 12:55:00,26.17,26.17,26.12,26.16,17500.0,17.1093,17.1093,17.0766,17.1027,17500.0
2009-04-03 13:00:00,26.15,26.17,26.15,26.17,10200.0,17.0962,17.1093,17.0962,17.1093,10200.0
2009-04-03 13:05:00,26.17,26.22,26.16,26.18,53500.0,17.1093,17.142,17.1027,17.1158,53500.0
2009-04-03 13:10:00,26.18,26.21,26.15,26.19,36400.0,17.1158,17.1354,17.0962,17.1224,36400.0
2009-04-03 13:15:00,26.19,26.19,26.11,26.12,34100.0,17.1224,17.1224,17.0701,17.0766,34100.0
2009-04-03 13:20:00,26.12,26.13,26.09,26.11,28400.0,17.0766,17.0831,17.057,17.0701,28400.0
2009-04-03 13:25:00,26.12,26.21,26.11,26.21,21600.0,17.0766,17.1354,17.0701,17.1354,21600.0
2009-04-03 13:30:00,26.21,26.24,26.19,26.19,23000.0,17.1354,17.1551,17.1224,17.1224,23000.0
2009-04-03 13:35:00,26.2,26.21,26.18,26.18,27200.0,17.1289,17.1354,17.1158,17.1158,27200.0
2009-04-03 13:40:00,26.18,26.2,26.14,26.17,32900.0,17.1158,17.1289,17.0897,17.1093,32900.0
2009-04-03 13:45:00,26.17,26.2,26.16,26.19,21100.0,17.1093,17.1289,17.1027,17.1224,21100.0
2009-04-03 13:50:00,26.19,26.29,26.18,26.28,53300.0,17.1224,17.1877,17.1158,17.1812,53300.0
2009-04-03 13:55:00,26.3,26.32,26.26,26.29,32200.0,17.1943,17.2074,17.1681,17.1877,32200.0
2009-04-03 14:00:00,26.29,26.32,26.19,26.19,38000.0,17.1877,17.2074,17.1224,17.1224,38000.0
2009-04-03 14:05:00,26.19,26.29,26.17,26.27,62300.0,17.1224,17.1877,17.1093,17.1747,62300.0
2009-04-03 14:10:00,26.27,26.32,26.26,26.32,38200.0,17.1747,17.2074,17.1681,17.2074,38200.0
2009-04-03 14:15:00,26.32,26.36,26.3,26.32,53300.0,17.2074,17.2335,17.1943,17.2074,53300.0
2009-04-03 14:20:00,26.33,26.35,26.32,26.33,53400.0,17.2139,17.227,17.2074,17.2139,53400.0
2009-04-03 14:25:00,26.34,26.42,26.33,26.4,41000.0,17.2204,17.2727,17.2139,17.2597,41000.0
2009-04-03 14:30:00,26.41,26.42,26.37,26.41,40400.0,17.2662,17.2727,17.24,17.2662,40400.0
2009-04-03 14:35:00,26.4,26.43,26.38,26.42,62400.0,17.2597,17.2793,17.2466,17.2727,62400.0
2009-04-03 14:40:00,26.42,26.5,26.41,26.42,68800.0,17.2727,17.325,17.2662,17.2727,68800.0
2009-04-03 14:45:00,26.42,26.42,26.32,26.33,86800.0,17.2727,17.2727,17.2074,17.2139,86800.0
2009-04-03 14:50:00,26.32,26.34,26.3,26.32,58900.0,17.2074,17.2204,17.1943,17.2074,58900.0
2009-04-03 14:55:00,26.33,26.44,26.33,26.43,49600.0,17.2139,17.2858,17.2139,17.2793,49600.0
2009-04-03 15:00:00,26.44,26.44,26.35,26.35,64500.0,17.2858,17.2858,17.227,17.227,64500.0
2009-04-03 15:05:00,26.35,26.36,26.3,26.32,69100.0,17.227,17.2335,17.1943,17.2074,69100.0
2009-04-03 15:10:00,26.33,26.36,26.3,26.33,57900.0,17.2139,17.2335,17.1943,17.2139,57900.0
2009-04-03 15:15:00,26.33,26.34,26.29,26.32,48400.0,17.2139,17.2204,17.1877,17.2074,48400.0
2009-04-03 15:20:00,26.31,26.34,26.28,26.33,51300.0,17.2008,17.2204,17.1812,17.2139,51300.0
2009-04-03 15:25:00,26.34,26.35,26.22,26.24,76300.0,17.2204,17.227,17.142,17.1551,76300.0
2009-04-03 15:30:00,26.24,26.31,26.2,26.24,78300.0,17.1551,17.2008,17.1289,17.1551,78300.0
2009-04-03 15:35:00,26.24,26.28,26.12,26.2,101700.0,17.1551,17.1812,17.0766,17.1289,101700.0
2009-04-03 15:40:00,26.2,26.38,26.19,26.34,87800.0,17.1289,17.2466,17.1224,17.2204,87800.0
2009-04-03 15:45:00,26.34,26.42,26.31,26.39,120300.0,17.2204,17.2727,17.2008,17.2531,120300.0
2009-04-03 15:50:00,26.39,26.4,26.34,26.39,108700.0,17.2531,17.2597,17.2204,17.2531,108700.0
2009-04-03 15:55:00,26.39,26.43,26.32,26.42,119800.0,17.2531,17.2793,17.2074,17.2727,119800.0
2009-04-06 09:30:00,26.24,26.37,26.1,26.11,55700.0,17.1551,17.24,17.0635,17.0701,55700.0
2009-04-06 09:35:00,26.13,26.16,25.92,25.95,43900.0,17.0831,17.1027,16.9458,16.9655,43900.0
2009-04-06 09:40:00,25.97,25.97,25.82,25.89,36800.0,16.9785,16.9785,16.8805,16.9262,36800.0
2009-04-06 09:45:00,25.9,25.93,25.78,25.84,33400.0,16.9328,16.9524,16.8543,16.8935,33400.0
2009-04-06 09:50:00,25.84,25.88,25.82,25.88,60900.0,16.8935,16.9197,16.8805,16.9197,60900.0
2009-04-06 09:55:00,25.89,25.9,25.84,25.89,17800.0,16.9262,16.9328,16.8935,16.9262,17800.0
2009-04-06 10:00:00,25.89,26.05,25.88,26.04,38800.0,16.9262,17.0308,16.9197,17.0243,38800.0
2009-04-06 10:05:00,26.04,26.12,26.02,26.11,28500.0,17.0243,17.0766,17.0112,17.0701,28500.0
2009-04-06 10:10:00,26.11,26.13,26.04,26.04,31400.0,17.0701,17.0831,17.0243,17.0243,31400.0
2009-04-06 10:15:00,26.04,26.05,26.01,26.05,24100.0,17.0243,17.0308,17.0047,17.0308,24100.0
2009-04-06 10:20:00,26.04,26.12,26.0,26.08,28400.0,17.0243,17.0766,16.9981,17.0504,28400.0
2009-04-06 10:25:00,26.08,26.15,26.02,26.04,40300.0,17.0504,17.0962,17.0112,17.0243,40300.0
2009-04-06 10:30:00,26.03,26.08,26.0,26.05,36400.0,17.0178,17.0504,16.9981,17.0308,36400.0
2009-04-06 10:35:00,26.04,26.04,25.97,26.0,49400.0,17.0243,17.0243,16.9785,16.9981,49400.0
2009-04-06 10:40:00,26.0,26.08,26.0,26.05,59500.0,16.9981,17.0504,16.9981,17.0308,59500.0
2009-04-06 10:45:00,26.05,26.12,26.02,26.06,28300.0,17.0308,17.0766,17.0112,17.0374,28300.0
2009-04-06 10:50:00,26.07,26.1,26.05,26.09,17900.0,17.0439,17.0635,17.0308,17.057,17900.0
2009-04-06 10:55:00,26.09,26.1,26.05,26.08,23200.0,17.057,17.0635,17.0308,17.0504,23200.0
2009-04-06 11:00:00,26.08,26.12,26.01,26.02,38300.0,17.0504,17.0766,17.0047,17.0112,38300.0
2009-04-06 11:05:00,26.03,26.04,25.98,26.01,34400.0,17.0178,17.0243,16.9851,17.0047,34400.0
2009-04-06 11:10:00,26.01,26.02,25.96,26.0,25700.0,17.0047,17.0112,16.972,16.9981,25700.0
2009-04-06 11:15:00,26.01,26.06,26.0,26.05,7400.0,17.0047,17.0374,16.9981,17.0308,7400.0
2009-04-06 11:20:00,26.05,26.07,26.05,26.06,8900.0,17.0308,17.0439,17.0308,17.0374,8900.0
2009-04-06 11:25:00,26.06,26.13,26.05,26.13,14200.0,17.0374,17.0831,17.0308,17.0831,14200.0
2009-04-06 11:30:00,26.11,26.17,26.11,26.15,18000.0,17.0701,17.1093,17.0701,17.0962,18000.0
2009-04-06 11:35:00,26.15,26.19,26.13,26.14,27000.0,17.0962,17.1224,17.0831,17.0897,27000.0
2009-04-06 11:40:00,26.14,26.16,26.11,26.16,31800.0,17.0897,17.1027,17.0701,17.1027,31800.0
2009-04-06 11:45:00,26.16,26.16,26.14,26.16,12200.0,17.1027,17.1027,17.0897,17.1027,12200.0
2009-04-06 11:50:00,26.15,26.16,26.15,26.15,8400.0,17.0962,17.1027,17.0962,17.0962,8400.0
2009-04-06 11:55:00,26.15,26.17,26.15,26.17,19600.0,17.0962,17.1093,17.0962,17.1093,19600.0
2009-04-06 12:00:00,26.18,26.19,26.16,26.16,9000.0,17.1158,17.1224,17.1027,17.1027,9000.0
2009-04-06 12:05:00,26.16,26.17,26.15,26.17,9300.0,17.1027,17.1093,17.0962,17.1093,9300.0
2009-04-06 12:10:00,26.17,26.17,26.16,26.16,3800.0,17.1093,17.1093,17.1027,17.1027,3800.0
2009-04-06 12:15:00,26.16,26.17,26.13,26.14,26300.0,17.1027,17.1093,17.0831,17.0897,26300.0
2009-04-06 12:20:00,26.14,26.16,26.13,26.14,58600.0,17.0897,17.1027,17.0831,17.0897,58600.0
2009-04-06 12:25:00,26.13,26.15,26.11,26.15,20700.0,17.0831,17.0962,17.0701,17.0962,20700.0
2009-04-06 12:30:00,26.16,26.17,26.15,26.17,13300.0,17.1027,17.1093,17.0962,17.1093,13300.0
2009-04-06 12:35:00,26.16,26.17,26.14,26.15,11200.0,17.1027,17.1093,17.0897,17.0962,11200.0
2009-04-06 12:40:00,26.16,26.18,26.15,26.17,11200.0,17.1027,17.1158,17.0962,17.1093,11200.0
2009-04-06 12:45:00,26.16,26.17,26.15,26.16,7200.0,17.1027,17.1093,17.0962,17.1027,7200.0
2009-04-06 12:50:00,26.16,26.2,26.15,26.2,13700.0,17.1027,17.1289,17.0962,17.1289,13700.0
2009-04-06 12:55:00,26.2,26.24,26.18,26.24,18000.0,17.1289,17.1551,17.1158,17.1551,18000.0
2009-04-06 13:00:00,26.24,26.27,26.23,26.24,13400.0,17.1551,17.1747,17.1485,17.1551,13400.0
2009-04-06 13:05:00,26.25,26.26,26.22,26.23,9100.0,17.1616,17.1681,17.142,17.1485,9100.0
2009-04-06 13:10:00,26.23,26.29,26.23,26.28,12800.0,17.1485,17.1877,17.1485,17.1812,12800.0
2009-04-06 13:15:00,26.27,26.27,26.2,26.2,26100.0,17.1747,17.1747,17.1289,17.1289,26100.0
2009-04-06 13:20:00,26.2,26.23,26.2,26.22,12200.0,17.1289,17.1485,17.1289,17.142,12200.0
2009-04-06 13:25:00,26.21,26.23,26.2,26.21,19800.0,17.1354,17.1485,17.1289,17.1354,19800.0
2009-04-06 13:30:00,26.21,26.23,26.21,26.23,21500.0,17.1354,17.1485,17.1354,17.1485,21500.0
2009-04-06 13:35:00,26.23,26.24,26.19,26.22,40100.0,17.1485,17.1551,17.1224,17.142,40100.0
2009-04-06 13:40:00,26.21,26.26,26.21,26.25,22300.0,17.1354,17.1681,17.1354,17.1616,22300.0
2009-04-06 13:45:00,26.25,26.37,26.25,26.36,26200.0,17.1616,17.24,17.1616,17.2335,26200.0
2009-04-06 13:50:00,26.36,26.38,26.35,26.38,10700.0,17.2335,17.2466,17.227,17.2466,10700.0
2009-04-06 13:55:00,26.37,26.47,26.36,26.45,104300.0,17.24,17.3054,17.2335,17.2923,104300.0
2009-04-06 14:00:00,26.45,26.52,26.44,26.46,71800.0,17.2923,17.3381,17.2858,17.2989,71800.0
2009-04-06 14:05:00,26.45,26.51,26.45,26.48,46600.0,17.2923,17.3316,17.2923,17.312,46600.0
2009-04-06 14:10:00,26.47,26.52,26.42,26.48,28800.0,17.3054,17.3381,17.2727,17.312,28800.0
2009-04-06 14:15:00,26.47,26.47,26.37,26.41,22000.0,17.3054,17.3054,17.24,17.2662,22000.0
2009-04-06 14:20:00,26.41,26.44,26.36,26.39,25900.0,17.2662,17.2858,17.2335,17.2531,25900.0
2009-04-06 14:25:00,26.39,26.46,26.36,26.44,20700.0,17.2531,17.2989,17.2335,17.2858,20700.0
2009-04-06 14:30:00,26.44,26.47,26.33,26.38,39100.0,17.2858,17.3054,17.2139,17.2466,39100.0
2009-04-06 14:35:00,26.38,26.4,26.34,26.35,28500.0,17.2466,17.2597,17.2204,17.227,28500.0
2009-04-06 14:40:00,26.34,26.38,26.32,26.38,24300.0,17.2204,17.2466,17.2074,17.2466,24300.0
2009-04-06 14:45:00,26.38,26.4,26.34,26.39,38500.0,17.2466,17.2597,17.2204,17.2531,38500.0
2009-04-06 14:50:00,26.39,26.54,26.39,26.49,38000.0,17.2531,17.3512,17.2531,17.3185,38000.0
2009-04-06 14:55:00,26.5,26.52,26.44,26.49,26400.0,17.325,17.3381,17.2858,17.3185,26400.0
2009-04-06 15:00:00,26.48,26.49,26.43,26.44,29800.0,17.312,17.3185,17.2793,17.2858,29800.0
2009-04-06 15:05:00,26.44,26.47,26.36,26.38,25500.0,17.2858,17.3054,17.2335,17.2466,25500.0
2009-04-06 15:10:00,26.37,26.4,26.33,26.34,35100.0,17.24,17.2597,17.2139,17.2204,35100.0
2009-04-06 15:15:00,26.34,26.52,26.33,26.52,57700.0,17.2204,17.3381,17.2139,17.3381,57700.0
2009-04-06 15:20:00,26.52,26.56,26.48,26.53,57600.0,17.3381,17.3643,17.312,17.3446,57600.0
2009-04-06 15:25:00,26.54,26.56,26.46,26.49,51600.0,17.3512,17.3643,17.2989,17.3185,51600.0
2009-04-06 15:30:00,26.48,26.58,26.46,26.53,87400.0,17.312,17.3773,17.2989,17.3446,87400.0
2009-04-06 15:35:00,26.53,26.53,26.43,26.43,65600.0,17.3446,17.3446,17.2793,17.2793,65600.0
2009-04-06 15:40:00,26.44,26.59,26.44,26.55,60400.0,17.2858,17.3839,17.2858,17.3577,60400.0
2009-04-06 15:45:00,26.55,26.57,26.5,26.54,41900.0,17.3577,17.3708,17.325,17.3512,41900.0
2009-04-06 15:50:00,26.55,26.65,26.54,26.64,83000.0,17.3577,17.4231,17.3512,17.4166,83000.0
2009-04-06 15:55:00,26.64,26.69,26.6,26.61,133700.0,17.4166,17.4493,17.3904,17.3969,133700.0
2009-04-07 09:30:00,26.14,26.14,25.82,25.82,58500.0,17.0897,17.0897,16.8805,16.8805,58500.0
2009-04-07 09:35:00,25.85,26.03,25.85,25.97,33200.0,16.9001,17.0178,16.9001,16.9785,33200.0
2009-04-07 09:40:00,25.98,26.02,25.88,26.0,29200.0,16.9851,17.0112,16.9197,16.9981,29200.0
2009-04-07 09:45:00,25.99,26.01,25.89,25.99,19800.0,16.9916,17.0047,16.9262,16.9916,19800.0
2009-04-07 09:50:00,26.01,26.01,25.88,25.89,61100.0,17.0047,17.0047,16.9197,16.9262,61100.0
2009-04-07 09:55:00,25.89,25.98,25.87,25.94,36000.0,16.9262,16.9851,16.9132,16.9589,36000.0
2009-04-07 10:00:00,25.92,26.01,25.91,25.96,38400.0,16.9458,17.0047,16.9393,16.972,38400.0
2009-04-07 10:05:00,25.98,25.98,25.87,25.95,46300.0,16.9851,16.9851,16.9132,16.9655,46300.0
2009-04-07 10:10:00,25.96,26.0,25.9,25.99,25100.0,16.972,16.9981,16.9328,16.9916,25100.0
2009-04-07 10:15:00,25.99,26.0,25.88,25.91,32300.0,16.9916,16.9981,16.9197,16.9393,32300.0
2009-04-07 10:20:00,25.92,25.98,25.92,25.96,49800.0,16.9458,16.9851,16.9458,16.972,49800.0
2009-04-07 10:25:00,25.97,26.12,25.95,26.1,66500.0,16.9785,17.0766,16.9655,17.0635,66500.0
2009-04-07 10:30:00,26.1,26.23,26.08,26.19,37800.0,17.0635,17.1485,17.0504,17.1224,37800.0
2009-04-07 10:35:00,26.19,26.25,26.19,26.23,23900.0,17.1224,17.1616,17.1224,17.1485,23900.0
2009-04-07 10:40:00,26.24,26.25,26.2,26.24,18700.0,17.1551,17.1616,17.1289,17.1551,18700.0
2009-04-07 10:45:00,26.25,26.34,26.24,26.32,32600.0,17.1616,17.2204,17.1551,17.2074,32600.0
2009-04-07 10:50:00,26.33,26.33,26.28,26.32,28000.0,17.2139,17.2139,17.1812,17.2074,28000.0
2009-04-07 10:55:00,26.32,26.33,26.25,26.26,22400.0,17.2074,17.2139,17.1616,17.1681,22400.0
2009-04-07 11:00:00,26.24,26.31,26.22,26.29,35000.0,17.1551,17.2008,17.142,17.1877,35000.0
2009-04-07 11:05:00,26.28,26.28,26.19,26.21,17900.0,17.1812,17.1812,17.1224,17.1354,17900.0
2009-04-07 11:10:00,26.2,26.24,26.2,26.24,17800.0,17.1289,17.1551,17.1289,17.1551,17800.0
2009-04-07 11:15:00,26.23,26.24,26.16,26.16,14100.0,17.1485,17.1551,17.1027,17.1027,14100.0
2009-04-07 11:20:00,26.16,26.23,26.16,26.21,14200.0,17.1027,17.1485,17.1027,17.1354,14200.0
2009-04-07 11:25:00,26.2,26.2,26.1,26.12,23000.0,17.1289,17.1289,17.0635,17.0766,23000.0
2009-04-07 11:30:00,26.11,26.23,26.1,26.19,39400.0,17.0701,17.1485,17.0635,17.1224,39400.0
2009-04-07 11:35:00,26.2,26.21,26.1,26.1,19000.0,17.1289,17.1354,17.0635,17.0635,19000.0
2009-04-07 11:40:00,26.09,26.09,26.0,26.0,34400.0,17.057,17.057,16.9981,16.9981,34400.0
2009-04-07 11:45:00,26.01,26.01,25.97,25.99,20000.0,17.0047,17.0047,16.9785,16.9916,20000.0
2009-04-07 11:50:00,26.0,26.04,25.98,26.03,14900.0,16.9981,17.0243,16.9851,17.0178,14900.0
2009-04-07 11:55:00,26.04,26.04,25.94,25.96,39800.0,17.0243,17.0243,16.9589,16.972,39800.0
2009-04-07 12:00:00,25.96,26.03,25.96,26.01,14500.0,16.972,17.0178,16.972,17.0047,14500.0
2009-04-07 12:05:00,26.02,26.04,25.97,25.98,24000.0,17.0112,17.0243,16.9785,16.9851,24000.0
2009-04-07 12:10:00,25.98,26.07,25.96,26.02,32400.0,16.9851,17.0439,16.972,17.0112,32400.0
2009-04-07 12:15:00,26.02,26.02,26.0,26.01,7100.0,17.0112,17.0112,16.9981,17.0047,7100.0
2009-04-07 12:20:00,26.02,26.05,26.01,26.03,17100.0,17.0112,17.0308,17.0047,17.0178,17100.0
2009-04-07 12:25:00,26.01,26.01,25.94,25.97,29600.0,17.0047,17.0047,16.9589,16.9785,29600.0
2009-04-07 12:30:00,25.97,26.03,25.97,26.03,15600.0,16.9785,17.0178,16.9785,17.0178,15600.0
2009-04-07 12:35:00,26.03,26.09,26.0,26.02,77300.0,17.0178,17.057,16.9981,17.0112,77300.0
2009-04-07 12:40:00,26.02,26.06,26.01,26.06,18900.0,17.0112,17.0374,17.0047,17.0374,18900.0
2009-04-07 12:45:00,26.05,26.07,26.05,26.07,8600.0,17.0308,17.0439,17.0308,17.0439,8600.0
2009-04-07 12:50:00,26.07,26.1,26.04,26.08,17100.0,17.0439,17.0635,17.0243,17.0504,17100.0
2009-04-07 12:55:00,26.07,26.09,26.06,26.06,11200.0,17.0439,17.057,17.0374,17.0374,11200.0
2009-04-07 13:00:00,26.07,26.08,26.01,26.02,12700.0,17.0439,17.0504,17.0047,17.0112,12700.0
2009-04-07 13:05:00,26.02,26.02,25.97,26.0,16000.0,17.0112,17.0112,16.9785,16.9981,16000.0
2009-04-07 13:10:00,26.0,26.03,26.0,26.01,17700.0,16.9981,17.0178,16.9981,17.0047,17700.0
2009-04-07 13:15:00,26.01,26.01,25.93,25.94,29300.0,17.0047,17.0047,16.9524,16.9589,29300.0
2009-04-07 13:20:00,25.93,25.93,25.87,25.88,17000.0,16.9524,16.9524,16.9132,16.9197,17000.0
2009-04-07 13:25:00,25.88,25.91,25.87,25.91,12100.0,16.9197,16.9393,16.9132,16.9393,12100.0
2009-04-07 13:30:00,25.91,25.91,25.83,25.83,19100.0,16.9393,16.9393,16.887,16.887,19100.0
2009-04-07 13:35:00,25.84,25.84,25.82,25.82,11300.0,16.8935,16.8935,16.8805,16.8805,11300.0
2009-04-07 13:40:00,25.83,25.83,25.81,25.82,19100.0,16.887,16.887,16.8739,16.8805,19100.0
2009-04-07 13:45:00,25.82,25.82,25.8,25.8,10300.0,16.8805,16.8805,16.8674,16.8674,10300.0
2009-04-07 13:50:00,25.8,25.85,25.78,25.85,23000.0,16.8674,16.9001,16.8543,16.9001,23000.0
2009-04-07 13:55:00,25.85,25.85,25.8,25.82,12800.0,16.9001,16.9001,16.8674,16.8805,12800.0
2009-04-07 14:00:00,25.81,25.84,25.8,25.8,16500.0,16.8739,16.8935,16.8674,16.8674,16500.0
2009-04-07 14:05:00,25.8,25.87,25.78,25.87,24700.0,16.8674,16.9132,16.8543,16.9132,24700.0
2009-04-07 14:10:00,25.87,25.92,25.87,25.92,10100.0,16.9132,16.9458,16.9132,16.9458,10100.0
2009-04-07 14:15:00,25.92,25.94,25.86,25.86,17400.0,16.9458,16.9589,16.9066,16.9066,17400.0
2009-04-07 14:20:00,25.86,25.87,25.83,25.84,18100.0,16.9066,16.9132,16.887,16.8935,18100.0
2009-04-07 14:25:00,25.84,25.9,25.83,25.87,22200.0,16.8935,16.9328,16.887,16.9132,22200.0
2009-04-07 14:30:00,25.87,25.88,25.84,25.86,28700.0,16.9132,16.9197,16.8935,16.9066,28700.0
2009-04-07 14:35:00,25.86,25.87,25.85,25.85,14100.0,16.9066,16.9132,16.9001,16.9001,14100.0
2009-04-07 14:40:00,25.86,25.89,25.84,25.86,45400.0,16.9066,16.9262,16.8935,16.9066,45400.0
2009-04-07 14:45:00,25.85,25.89,25.84,25.88,30600.0,16.9001,16.9262,16.8935,16.9197,30600.0
2009-04-07 14:50:00,25.88,25.94,25.88,25.93,29100.0,16.9197,16.9589,16.9197,16.9524,29100.0
2009-04-07 14:55:00,25.93,25.99,25.93,25.97,32300.0,16.9524,16.9916,16.9524,16.9785,32300.0
2009-04-07 15:00:00,25.97,25.97,25.9,25.91,39900.0,16.9785,16.9785,16.9328,16.9393,39900.0
2009-04-07 15:05:00,25.92,25.96,25.89,25.96,28300.0,16.9458,16.972,16.9262,16.972,28300.0
2009-04-07 15:10:00,25.96,26.05,25.96,26.02,43700.0,16.972,17.0308,16.972,17.0112,43700.0
2009-04-07 15:15:00,26.02,26.08,26.02,26.07,37900.0,17.0112,17.0504,17.0112,17.0439,37900.0
2009-04-07 15:20:00,26.06,26.11,26.04,26.11,39400.0,17.0374,17.0701,17.0243,17.0701,39400.0
2009-04-07 15:25:00,26.1,26.11,25.99,26.0,43600.0,17.0635,17.0701,16.9916,16.9981,43600.0
2009-04-07 15:30:00,25.99,26.08,25.99,26.08,37900.0,16.9916,17.0504,16.9916,17.0504,37900.0
2009-04-07 15:35:00,26.08,26.1,25.99,26.06,61200.0,17.0504,17.0635,16.9916,17.0374,61200.0
2009-04-07 15:40:00,26.06,26.17,26.02,26.13,66900.0,17.0374,17.1093,17.0112,17.0831,66900.0
2009-04-07 15:45:00,26.13,26.18,26.09,26.09,88500.0,17.0831,17.1158,17.057,17.057,88500.0
2009-04-07 15:50:00,26.1,26.1,26.0,26.01,71300.0,17.0635,17.0635,16.9981,17.0047,71300.0
2009-04-07 15:55:00,26.02,26.02,25.94,25.96,135200.0,17.0112,17.0112,16.9589,16.972,135200.0
2009-04-08 09:30:00,26.02,26.07,25.85,25.95,31400.0,17.0112,17.0439,16.9001,16.9655,31400.0
2009-04-08 09:35:00,25.95,25.99,25.92,25.95,17400.0,16.9655,16.9916,16.9458,16.9655,17400.0
2009-04-08 09:40:00,25.96,25.96,25.86,25.89,54300.0,16.972,16.972,16.9066,16.9262,54300.0
2009-04-08 09:45:00,25.89,25.99,25.88,25.93,63200.0,16.9262,16.9916,16.9197,16.9524,63200.0
2009-04-08 09:50:00,25.93,26.01,25.89,26.0,44700.0,16.9524,17.0047,16.9262,16.9981,44700.0
2009-04-08 09:55:00,26.01,26.04,25.94,25.98,37500.0,17.0047,17.0243,16.9589,16.9851,37500.0
2009-04-08 10:00:00,25.99,26.0,25.91,25.92,26900.0,16.9916,16.9981,16.9393,16.9458,26900.0
2009-04-08 10:05:00,25.92,25.95,25.92,25.94,12300.0,16.9458,16.9655,16.9458,16.9589,12300.0
2009-04-08 10:10:00,25.93,25.99,25.91,25.97,37800.0,16.9524,16.9916,16.9393,16.9785,37800.0
2009-04-08 10:15:00,25.99,26.0,25.89,25.9,22500.0,16.9916,16.9981,16.9262,16.9328,22500.0
2009-04-08 10:20:00,25.88,25.89,25.84,25.88,16800.0,16.9197,16.9262,16.8935,16.9197,16800.0
2009-04-08 10:25:00,25.86,25.87,25.78,25.79,21600.0,16.9066,16.9132,16.8543,16.8609,21600.0
2009-04-08 10:30:00,25.81,25.84,25.79,25.83,17300.0,16.8739,16.8935,16.8609,16.887,17300.0
2009-04-08 10:35:00,25.81,25.83,25.75,25.77,34800.0,16.8739,16.887,16.8347,16.8478,34800.0
2009-04-08 10:40:00,25.77,25.84,25.76,25.84,26100.0,16.8478,16.8935,16.8412,16.8935,26100.0
2009-04-08 10:45:00,25.83,25.84,25.77,25.77,21000.0,16.887,16.8935,16.8478,16.8478,21000.0
2009-04-08 10:50:00,25.77,25.83,25.77,25.82,20300.0,16.8478,16.887,16.8478,16.8805,20300.0
2009-04-08 10:55:00,25.82,25.83,25.78,25.79,27500.0,16.8805,16.887,16.8543,16.8609,27500.0
2009-04-08 11:00:00,25.8,25.9,25.79,25.9,27000.0,16.8674,16.9328,16.8609,16.9328,27000.0
2009-04-08 11:05:00,25.88,25.92,25.88,25.89,28500.0,16.9197,16.9458,16.9197,16.9262,28500.0
2009-04-08 11:10:00,25.89,25.91,25.88,25.9,12700.0,16.9262,16.9393,16.9197,16.9328,12700.0
2009-04-08 11:15:00,25.92,25.92,25.88,25.89,36000.0,16.9458,16.9458,16.9197,16.9262,36000.0
2009-04-08 11:20:00,25.9,25.96,25.88,25.95,26300.0,16.9328,16.972,16.9197,16.9655,26300.0
2009-04-08 11:25:00,25.95,25.98,25.93,25.93,20300.0,16.9655,16.9851,16.9524,16.9524,20300.0
2009-04-08 11:30:00,25.93,25.95,25.92,25.93,13800.0,16.9524,16.9655,16.9458,16.9524,13800.0
2009-04-08 11:35:00,25.94,26.01,25.94,25.99,45000.0,16.9589,17.0047,16.9589,16.9916,45000.0
2009-04-08 11:40:00,25.99,25.99,25.95,25.98,33200.0,16.9916,16.9916,16.9655,16.9851,33200.0
2009-04-08 11:45:00,25.98,26.01,25.98,25.98,42600.0,16.9851,17.0047,16.9851,16.9851,42600.0
2009-04-08 11:50:00,25.99,26.01,25.96,25.98,25000.0,16.9916,17.0047,16.972,16.9851,25000.0
2009-04-08 11:55:00,25.99,26.0,25.96,25.97,12200.0,16.9916,16.9981,16.972,16.9785,12200.0
2009-04-08 12:00:00,25.97,26.0,25.95,25.99,16300.0,16.9785,16.9981,16.9655,16.9916,16300.0
2009-04-08 12:05:00,25.99,26.01,25.96,25.96,15100.0,16.9916,17.0047,16.972,16.972,15100.0
2009-04-08 12:10:00,25.97,26.0,25.96,25.98,21900.0,16.9785,16.9981,16.972,16.9851,21900.0
2009-04-08 12:15:00,25.98,26.03,25.94,26.02,22500.0,16.9851,17.0178,16.9589,17.0112,22500.0
2009-04-08 12:20:00,26.03,26.09,26.01,26.08,17100.0,17.0178,17.057,17.0047,17.0504,17100.0
2009-04-08 12:25:00,26.08,26.09,26.04,26.04,11400.0,17.0504,17.057,17.0243,17.0243,11400.0
2009-04-08 12:30:00,26.04,26.04,26.01,26.02,13900.0,17.0243,17.0243,17.0047,17.0112,13900.0
2009-04-08 12:35:00,26.03,26.03,25.99,26.02,13600.0,17.0178,17.0178,16.9916,17.0112,13600.0
2009-04-08 12:40:00,26.0,26.06,25.98,26.03,33500.0,16.9981,17.0374,16.9851,17.0178,33500.0
2009-04-08 12:45:00,26.03,26.08,26.03,26.07,12900.0,17.0178,17.0504,17.0178,17.0439,12900.0
2009-04-08 12:50:00,26.07,26.08,26.06,26.06,12000.0,17.0439,17.0504,17.0374,17.0374,12000.0
2009-04-08 12:55:00,26.07,26.11,26.07,26.07,24700.0,17.0439,17.0701,17.0439,17.0439,24700.0
2009-04-08 13:00:00,26.06,26.07,26.04,26.04,7000.0,17.0374,17.0439,17.0243,17.0243,7000.0
2009-04-08 13:05:00,26.05,26.1,26.04,26.08,16500.0,17.0308,17.0635,17.0243,17.0504,16500.0
2009-04-08 13:10:00,26.08,26.08,26.07,26.08,3600.0,17.0504,17.0504,17.0439,17.0504,3600.0
2009-04-08 13:15:00,26.08,26.09,26.02,26.03,18600.0,17.0504,17.057,17.0112,17.0178,18600.0
2009-04-08 13:20:00,26.04,26.08,26.02,26.08,13500.0,17.0243,17.0504,17.0112,17.0504,13500.0
2009-04-08 13:25:00,26.08,26.11,26.08,26.08,9700.0,17.0504,17.0701,17.0504,17.0504,9700.0
2009-04-08 13:30:00,26.08,26.11,26.07,26.08,13300.0,17.0504,17.0701,17.0439,17.0504,13300.0
2009-04-08 13:35:00,26.08,26.09,26.03,26.03,14300.0,17.0504,17.057,17.0178,17.0178,14300.0
2009-04-08 13:40:00,26.03,26.04,26.03,26.03,11600.0,17.0178,17.0243,17.0178,17.0178,11600.0
2009-04-08 13:45:00,26.03,26.06,26.03,26.04,14200.0,17.0178,17.0374,17.0178,17.0243,14200.0
2009-04-08 13:50:00,26.05,26.07,26.02,26.02,8800.0,17.0308,17.0439,17.0112,17.0112,8800.0
2009-04-08 13:55:00,26.02,26.05,26.02,26.03,9200.0,17.0112,17.0308,17.0112,17.0178,9200.0
2009-04-08 14:00:00,26.04,26.05,25.96,25.97,36300.0,17.0243,17.0308,16.972,16.9785,36300.0
2009-04-08 14:05:00,25.98,26.0,25.95,25.99,28900.0,16.9851,16.9981,16.9655,16.9916,28900.0
2009-04-08 14:10:00,25.99,26.04,25.99,26.03,21800.0,16.9916,17.0243,16.9916,17.0178,21800.0
2009-04-08 14:15:00,26.03,26.03,25.95,25.97,22500.0,17.0178,17.0178,16.9655,16.9785,22500.0
2009-04-08 14:20:00,25.98,25.99,25.93,25.94,22400.0,16.9851,16.9916,16.9524,16.9589,22400.0
2009-04-08 14:25:00,25.94,26.0,25.94,25.99,20700.0,16.9589,16.9981,16.9589,16.9916,20700.0
2009-04-08 14:30:00,26.0,26.0,25.94,25.94,21500.0,16.9981,16.9981,16.9589,16.9589,21500.0
2009-04-08 14:35:00,25.95,25.96,25.91,25.93,22900.0,16.9655,16.972,16.9393,16.9524,22900.0
2009-04-08 14:40:00,25.93,25.98,25.89,25.97,20600.0,16.9524,16.9851,16.9262,16.9785,20600.0
2009-04-08 14:45:00,25.97,25.98,25.93,25.94,14900.0,16.9785,16.9851,16.9524,16.9589,14900.0
2009-04-08 14:50:00,25.93,25.93,25.85,25.87,35500.0,16.9524,16.9524,16.9001,16.9132,35500.0
2009-04-08 14:55:00,25.86,25.9,25.83,25.87,28700.0,16.9066,16.9328,16.887,16.9132,28700.0
2009-04-08 15:00:00,25.86,25.86,25.75,25.77,32200.0,16.9066,16.9066,16.8347,16.8478,32200.0
2009-04-08 15:05:00,25.77,25.8,25.77,25.78,20300.0,16.8478,16.8674,16.8478,16.8543,20300.0
2009-04-08 15:10:00,25.77,25.8,25.74,25.79,44000.0,16.8478,16.8674,16.8282,16.8609,44000.0
2009-04-08 15:15:00,25.78,25.84,25.76,25.84,37000.0,16.8543,16.8935,16.8412,16.8935,37000.0
2009-04-08 15:20:00,25.84,25.91,25.84,25.9,47700.0,16.8935,16.9393,16.8935,16.9328,47700.0
2009-04-08 15:25:00,25.91,25.94,25.87,25.9,43900.0,16.9393,16.9589,16.9132,16.9328,43900.0
2009-04-08 15:30:00,25.91,25.97,25.88,25.96,64100.0,16.9393,16.9785,16.9197,16.972,64100.0
2009-04-08 15:35:00,25.95,25.99,25.91,25.99,55700.0,16.9655,16.9916,16.9393,16.9916,55700.0
2009-04-08 15:40:00,25.99,26.0,25.87,25.9,103100.0,16.9916,16.9981,16.9132,16.9328,103100.0
2009-04-08 15:45:00,25.9,25.94,25.84,25.86,129000.0,16.9328,16.9589,16.8935,16.9066,129000.0
2009-04-08 15:50:00,25.87,25.95,25.87,25.91,68900.0,16.9132,16.9655,16.9132,16.9393,68900.0
2009-04-08 15:55:00,25.91,25.97,25.9,25.97,84900.0,16.9393,16.9785,16.9328,16.9785,84900.0
2009-04-09 09:30:00,26.56,27.4,26.4,26.44,53100.0,17.3643,17.9134,17.2597,17.2858,53100.0
2009-04-09 09:35:00,26.43,26.44,26.29,26.34,35300.0,17.2793,17.2858,17.1877,17.2204,35300.0
2009-04-09 09:40:00,26.32,26.44,26.31,26.42,31800.0,17.2074,17.2858,17.2008,17.2727,31800.0
2009-04-09 09:45:00,26.42,26.45,26.38,26.42,35300.0,17.2727,17.2923,17.2466,17.2727,35300.0
2009-04-09 09:50:00,26.4,26.5,26.4,26.5,63500.0,17.2597,17.325,17.2597,17.325,63500.0
2009-04-09 09:55:00,26.5,26.52,26.47,26.48,49200.0,17.325,17.3381,17.3054,17.312,49200.0
2009-04-09 10:00:00,26.47,26.48,26.43,26.46,48900.0,17.3054,17.312,17.2793,17.2989,48900.0
2009-04-09 10:05:00,26.45,26.46,26.42,26.42,13800.0,17.2923,17.2989,17.2727,17.2727,13800.0
2009-04-09 10:10:00,26.42,26.43,26.4,26.4,20900.0,17.2727,17.2793,17.2597,17.2597,20900.0
2009-04-09 10:15:00,26.4,26.41,26.32,26.32,26900.0,17.2597,17.2662,17.2074,17.2074,26900.0
2009-04-09 10:20:00,26.32,26.34,26.23,26.24,70300.0,17.2074,17.2204,17.1485,17.1551,70300.0
2009-04-09 10:25:00,26.23,26.27,26.16,26.16,101300.0,17.1485,17.1747,17.1027,17.1027,101300.0
2009-04-09 10:30:00,26.17,26.17,26.13,26.15,28200.0,17.1093,17.1093,17.0831,17.0962,28200.0
2009-04-09 10:35:00,26.15,26.23,26.15,26.2,38800.0,17.0962,17.1485,17.0962,17.1289,38800.0
2009-04-09 10:40:00,26.2,26.2,26.17,26.17,23900.0,17.1289,17.1289,17.1093,17.1093,23900.0
2009-04-09 10:45:00,26.17,26.17,26.14,26.16,26100.0,17.1093,17.1093,17.0897,17.1027,26100.0
2009-04-09 10:50:00,26.16,26.17,26.15,26.17,12200.0,17.1027,17.1093,17.0962,17.1093,12200.0
2009-04-09 10:55:00,26.17,26.18,26.11,26.12,39900.0,17.1093,17.1158,17.0701,17.0766,39900.0
2009-04-09 11:00:00,26.12,26.16,26.11,26.16,30800.0,17.0766,17.1027,17.0701,17.1027,30800.0
2009-04-09 11:05:00,26.15,26.16,26.14,26.14,29900.0,17.0962,17.1027,17.0897,17.0897,29900.0
2009-04-09 11:10:00,26.15,26.15,26.12,26.13,21500.0,17.0962,17.0962,17.0766,17.0831,21500.0
2009-04-09 11:15:00,26.12,26.15,26.12,26.13,40700.0,17.0766,17.0962,17.0766,17.0831,40700.0
2009-04-09 11:20:00,26.12,26.13,26.11,26.12,19300.0,17.0766,17.0831,17.0701,17.0766,19300.0
2009-04-09 11:25:00,26.12,26.12,26.05,26.05,37800.0,17.0766,17.0766,17.0308,17.0308,37800.0
2009-04-09 11:30:00,26.05,26.07,26.01,26.03,66600.0,17.0308,17.0439,17.0047,17.0178,66600.0
2009-04-09 11:35:00,26.03,26.04,25.98,25.99,38300.0,17.0178,17.0243,16.9851,16.9916,38300.0
2009-04-09 11:40:00,25.99,26.01,25.98,26.0,21600.0,16.9916,17.0047,16.9851,16.9981,21600.0
2009-04-09 11:45:00,26.0,26.0,25.94,25.98,44600.0,16.9981,16.9981,16.9589,16.9851,44600.0
2009-04-09 11:50:00,25.98,26.02,25.97,26.02,29300.0,16.9851,17.0112,16.9785,17.0112,29300.0
2009-04-09 11:55:00,26.02,26.03,25.98,26.02,34600.0,17.0112,17.0178,16.9851,17.0112,34600.0
2009-04-09 12:00:00,26.01,26.02,25.95,25.95,42600.0,17.0047,17.0112,16.9655,16.9655,42600.0
2009-04-09 12:05:00,25.95,26.02,25.95,26.0,61400.0,16.9655,17.0112,16.9655,16.9981,61400.0
2009-04-09 12:10:00,26.0,26.05,26.0,26.02,12600.0,16.9981,17.0308,16.9981,17.0112,12600.0
2009-04-09 12:15:00,26.03,26.04,26.0,26.01,26400.0,17.0178,17.0243,16.9981,17.0047,26400.0
2009-04-09 12:20:00,26.0,26.03,26.0,26.03,12400.0,16.9981,17.0178,16.9981,17.0178,12400.0
2009-04-09 12:25:00,26.04,26.08,26.03,26.08,14900.0,17.0243,17.0504,17.0178,17.0504,14900.0
2009-04-09 12:30:00,26.08,26.11,26.08,26.1,15200.0,17.0504,17.0701,17.0504,17.0635,15200.0
2009-04-09 12:35:00,26.11,26.12,26.1,26.12,9500.0,17.0701,17.0766,17.0635,17.0766,9500.0
2009-04-09 12:40:00,26.13,26.16,26.12,26.15,26000.0,17.0831,17.1027,17.0766,17.0962,26000.0
2009-04-09 12:45:00,26.15,26.15,26.09,26.11,32400.0,17.0962,17.0962,17.057,17.0701,32400.0
2009-04-09 12:50:00,26.11,26.12,26.1,26.11,16300.0,17.0701,17.0766,17.0635,17.0701,16300.0
2009-04-09 12:55:00,26.12,26.12,26.11,26.11,8500.0,17.0766,17.0766,17.0701,17.0701,8500.0
2009-04-09 13:00:00,26.11,26.14,26.08,26.08,37300.0,17.0701,17.0897,17.0504,17.0504,37300.0
2009-04-09 13:05:00,26.08,26.09,26.07,26.09,21500.0,17.0504,17.057,17.0439,17.057,21500.0
2009-04-09 13:10:00,26.1,26.1,26.05,26.06,31000.0,17.0635,17.0635,17.0308,17.0374,31000.0
2009-04-09 13:15:00,26.06,26.07,26.05,26.07,22100.0,17.0374,17.0439,17.0308,17.0439,22100.0
2009-04-09 13:20:00,26.07,26.11,26.07,26.1,59900.0,17.0439,17.0701,17.0439,17.0635,59900.0
2009-04-09 13:25:00,26.1,26.11,26.08,26.09,55200.0,17.0635,17.0701,17.0504,17.057,55200.0
2009-04-09 13:30:00,26.09,26.1,26.08,26.08,25500.0,17.057,17.0635,17.0504,17.0504,25500.0
2009-04-09 13:35:00,26.09,26.11,26.08,26.1,14300.0,17.057,17.0701,17.0504,17.0635,14300.0
2009-04-09 13:40:00,26.1,26.11,26.09,26.09,34800.0,17.0635,17.0701,17.057,17.057,34800.0
2009-04-09 13:45:00,26.1,26.12,26.09,26.1,34000.0,17.0635,17.0766,17.057,17.0635,34000.0
2009-04-09 13:50:00,26.1,26.11,26.09,26.11,14500.0,17.0635,17.0701,17.057,17.0701,14500.0
2009-04-09 13:55:00,26.11,26.12,26.09,26.1,14300.0,17.0701,17.0766,17.057,17.0635,14300.0
2009-04-09 14:00:00,26.09,26.11,26.06,26.06,38400.0,17.057,17.0701,17.0374,17.0374,38400.0
2009-04-09 14:05:00,26.08,26.1,26.07,26.1,21500.0,17.0504,17.0635,17.0439,17.0635,21500.0
2009-04-09 14:10:00,26.1,26.1,26.05,26.06,29800.0,17.0635,17.0635,17.0308,17.0374,29800.0
2009-04-09 14:15:00,26.07,26.07,25.98,26.02,47500.0,17.0439,17.0439,16.9851,17.0112,47500.0
2009-04-09 14:20:00,26.01,26.03,26.01,26.03,21400.0,17.0047,17.0178,17.0047,17.0178,21400.0
2009-04-09 14:25:00,26.03,26.06,26.01,26.04,45500.0,17.0178,17.0374,17.0047,17.0243,45500.0
2009-04-09 14:30:00,26.04,26.09,26.03,26.07,29700.0,17.0243,17.057,17.0178,17.0439,29700.0
2009-04-09 14:35:00,26.08,26.11,26.06,26.08,60100.0,17.0504,17.0701,17.0374,17.0504,60100.0
2009-04-09 14:40:00,26.08,26.12,26.08,26.11,22300.0,17.0504,17.0766,17.0504,17.0701,22300.0
2009-04-09 14:45:00,26.11,26.18,26.11,26.18,32100.0,17.0701,17.1158,17.0701,17.1158,32100.0
2009-04-09 14:50:00,26.17,26.17,26.15,26.16,58200.0,17.1093,17.1093,17.0962,17.1027,58200.0
2009-04-09 14:55:00,26.16,26.18,26.15,26.18,28400.0,17.1027,17.1158,17.0962,17.1158,28400.0
2009-04-09 15:00:00,26.18,26.21,26.17,26.2,59000.0,17.1158,17.1354,17.1093,17.1289,59000.0
2009-04-09 15:05:00,26.2,26.25,26.19,26.24,107400.0,17.1289,17.1616,17.1224,17.1551,107400.0
2009-04-09 15:10:00,26.23,26.25,26.2,26.21,62500.0,17.1485,17.1616,17.1289,17.1354,62500.0
2009-04-09 15:15:00,26.21,26.29,26.2,26.28,64800.0,17.1354,17.1877,17.1289,17.1812,64800.0
2009-04-09 15:20:00,26.28,26.29,26.19,26.2,50800.0,17.1812,17.1877,17.1224,17.1289,50800.0
2009-04-09 15:25:00,26.2,26.24,26.19,26.23,63300.0,17.1289,17.1551,17.1224,17.1485,63300.0
2009-04-09 15:30:00,26.23,26.24,26.19,26.2,57000.0,17.1485,17.1551,17.1224,17.1289,57000.0
2009-04-09 15:35:00,26.2,26.26,26.2,26.24,83900.0,17.1289,17.1681,17.1289,17.1551,83900.0
2009-04-09 15:40:00,26.23,26.26,26.16,26.23,116600.0,17.1485,17.1681,17.1027,17.1485,116600.0
2009-04-09 15:45:00,26.23,26.23,26.16,26.18,84700.0,17.1485,17.1485,17.1027,17.1158,84700.0
2009-04-09 15:50:00,26.19,26.24,26.16,26.2,135000.0,17.1224,17.1551,17.1027,17.1289,135000.0
2009-04-09 15:55:00,26.2,26.23,26.18,26.2,139900.0,17.1289,17.1485,17.1158,17.1289,139900.0
2009-04-13 09:30:00,26.15,26.31,26.11,26.16,50100.0,17.0962,17.2008,17.0701,17.1027,50100.0
2009-04-13 09:35:00,26.15,26.21,26.12,26.21,30100.0,17.0962,17.1354,17.0766,17.1354,30100.0
2009-04-13 09:40:00,26.2,26.25,26.14,26.16,26000.0,17.1289,17.1616,17.0897,17.1027,26000.0
2009-04-13 09:45:00,26.16,26.17,26.03,26.08,49700.0,17.1027,17.1093,17.0178,17.0504,49700.0
2009-04-13 09:50:00,26.06,26.16,26.06,26.14,36300.0,17.0374,17.1027,17.0374,17.0897,36300.0
2009-04-13 09:55:00,26.15,26.16,26.08,26.13,43100.0,17.0962,17.1027,17.0504,17.0831,43100.0
2009-04-13 10:00:00,26.13,26.24,26.11,26.21,47400.0,17.0831,17.1551,17.0701,17.1354,47400.0
2009-04-13 10:05:00,26.21,26.21,26.1,26.18,26500.0,17.1354,17.1354,17.0635,17.1158,26500.0
2009-04-13 10:10:00,26.18,26.22,26.14,26.21,29500.0,17.1158,17.142,17.0897,17.1354,29500.0
2009-04-13 10:15:00,26.21,26.29,26.2,26.26,81100.0,17.1354,17.1877,17.1289,17.1681,81100.0
2009-04-13 10:20:00,26.26,26.28,26.23,26.23,20000.0,17.1681,17.1812,17.1485,17.1485,20000.0
2009-04-13 10:25:00,26.23,26.28,26.22,26.25,48500.0,17.1485,17.1812,17.142,17.1616,48500.0
2009-04-13 10:30:00,26.25,26.25,26.15,26.16,18700.0,17.1616,17.1616,17.0962,17.1027,18700.0
2009-04-13 10:35:00,26.16,26.21,26.16,26.17,21800.0,17.1027,17.1354,17.1027,17.1093,21800.0
2009-04-13 10:40:00,26.16,26.2,26.13,26.2,26600.0,17.1027,17.1289,17.0831,17.1289,26600.0
2009-04-13 10:45:00,26.2,26.24,26.2,26.23,29800.0,17.1289,17.1551,17.1289,17.1485,29800.0
2009-04-13 10:50:00,26.24,26.29,26.24,26.28,45300.0,17.1551,17.1877,17.1551,17.1812,45300.0
2009-04-13 10:55:00,26.28,26.34,26.27,26.34,56200.0,17.1812,17.2204,17.1747,17.2204,56200.0
2009-04-13 11:00:00,26.34,26.34,26.27,26.31,59100.0,17.2204,17.2204,17.1747,17.2008,59100.0
2009-04-13 11:05:00,26.31,26.36,26.29,26.36,34300.0,17.2008,17.2335,17.1877,17.2335,34300.0
2009-04-13 11:10:00,26.36,26.41,26.35,26.4,29100.0,17.2335,17.2662,17.227,17.2597,29100.0
2009-04-13 11:15:00,26.39,26.43,26.38,26.38,22700.0,17.2531,17.2793,17.2466,17.2466,22700.0
2009-04-13 11:20:00,26.38,26.39,26.36,26.36,23000.0,17.2466,17.2531,17.2335,17.2335,23000.0
2009-04-13 11:25:00,26.36,26.45,26.36,26.44,20700.0,17.2335,17.2923,17.2335,17.2858,20700.0
2009-04-13 11:30:00,26.43,26.43,26.39,26.39,27900.0,17.2793,17.2793,17.2531,17.2531,27900.0
2009-04-13 11:35:00,26.39,26.39,26.35,26.36,14300.0,17.2531,17.2531,17.227,17.2335,14300.0
2009-04-13 11:40:00,26.37,26.39,26.32,26.33,23700.0,17.24,17.2531,17.2074,17.2139,23700.0
2009-04-13 11:45:00,26.32,26.37,26.32,26.37,14800.0,17.2074,17.24,17.2074,17.24,14800.0
2009-04-13 11:50:00,26.36,26.38,26.3,26.31,26600.0,17.2335,17.2466,17.1943,17.2008,26600.0
2009-04-13 11:55:00,26.31,26.35,26.3,26.34,14000.0,17.2008,17.227,17.1943,17.2204,14000.0
2009-04-13 12:00:00,26.34,26.34,26.32,26.33,12500.0,17.2204,17.2204,17.2074,17.2139,12500.0
2009-04-13 12:05:00,26.34,26.39,26.31,26.38,24900.0,17.2204,17.2531,17.2008,17.2466,24900.0
2009-04-13 12:10:00,26.37,26.41,26.36,26.41,14200.0,17.24,17.2662,17.2335,17.2662,14200.0
2009-04-13 12:15:00,26.41,26.47,26.4,26.46,26100.0,17.2662,17.3054,17.2597,17.2989,26100.0
2009-04-13 12:20:00,26.47,26.49,26.46,26.49,22200.0,17.3054,17.3185,17.2989,17.3185,22200.0
2009-04-13 12:25:00,26.49,26.49,26.45,26.47,13600.0,17.3185,17.3185,17.2923,17.3054,13600.0
2009-04-13 12:30:00,26.46,26.47,26.45,26.46,14000.0,17.2989,17.3054,17.2923,17.2989,14000.0
2009-04-13 12:35:00,26.45,26.46,26.44,26.46,13200.0,17.2923,17.2989,17.2858,17.2989,13200.0
2009-04-13 12:40:00,26.45,26.47,26.43,26.45,11500.0,17.2923,17.3054,17.2793,17.2923,11500.0
2009-04-13 12:45:00,26.45,26.46,26.45,26.45,14800.0,17.2923,17.2989,17.2923,17.2923,14800.0
2009-04-13 12:50:00,26.45,26.46,26.45,26.46,19400.0,17.2923,17.2989,17.2923,17.2989,19400.0
2009-04-13 12:55:00,26.45,26.46,26.45,26.45,5200.0,17.2923,17.2989,17.2923,17.2923,5200.0
2009-04-13 13:00:00,26.45,26.46,26.44,26.44,22400.0,17.2923,17.2989,17.2858,17.2858,22400.0
2009-04-13 13:05:00,26.44,26.45,26.4,26.4,13500.0,17.2858,17.2923,17.2597,17.2597,13500.0
2009-04-13 13:10:00,26.4,26.41,26.37,26.41,25400.0,17.2597,17.2662,17.24,17.2662,25400.0
2009-04-13 13:15:00,26.4,26.41,26.38,26.4,18500.0,17.2597,17.2662,17.2466,17.2597,18500.0
2009-04-13 13:20:00,26.4,26.49,26.39,26.43,52900.0,17.2597,17.3185,17.2531,17.2793,52900.0
2009-04-13 13:25:00,26.43,26.43,26.41,26.43,20000.0,17.2793,17.2793,17.2662,17.2793,20000.0
2009-04-13 13:30:00,26.43,26.49,26.42,26.48,21400.0,17.2793,17.3185,17.2727,17.312,21400.0
2009-04-13 13:35:00,26.48,26.49,26.44,26.44,21000.0,17.312,17.3185,17.2858,17.2858,21000.0
2009-04-13 13:40:00,26.45,26.46,26.43,26.45,17400.0,17.2923,17.2989,17.2793,17.2923,17400.0
2009-04-13 13:45:00,26.45,26.5,26.45,26.48,24300.0,17.2923,17.325,17.2923,17.312,24300.0
2009-04-13 13:50:00,26.48,26.55,26.47,26.55,20200.0,17.312,17.3577,17.3054,17.3577,20200.0
2009-04-13 13:55:00,26.55,26.56,26.52,26.56,34100.0,17.3577,17.3643,17.3381,17.3643,34100.0
2009-04-13 14:00:00,26.56,26.58,26.55,26.56,18900.0,17.3643,17.3773,17.3577,17.3643,18900.0
2009-04-13 14:05:00,26.56,26.58,26.52,26.53,20400.0,17.3643,17.3773,17.3381,17.3446,20400.0
2009-04-13 14:10:00,26.52,26.53,26.5,26.53,28700.0,17.3381,17.3446,17.325,17.3446,28700.0
2009-04-13 14:15:00,26.53,26.57,26.52,26.57,43100.0,17.3446,17.3708,17.3381,17.3708,43100.0
2009-04-13 14:20:00,26.57,26.58,26.53,26.58,28200.0,17.3708,17.3773,17.3446,17.3773,28200.0
2009-04-13 14:25:00,26.57,26.57,26.53,26.56,34700.0,17.3708,17.3708,17.3446,17.3643,34700.0
2009-04-13 14:30:00,26.56,26.6,26.56,26.58,31800.0,17.3643,17.3904,17.3643,17.3773,31800.0
2009-04-13 14:35:00,26.58,26.58,26.55,26.56,11700.0,17.3773,17.3773,17.3577,17.3643,11700.0
2009-04-13 14:40:00,26.55,26.6,26.55,26.56,63800.0,17.3577,17.3904,17.3577,17.3643,63800.0
2009-04-13 14:45:00,26.56,26.57,26.53,26.53,43900.0,17.3643,17.3708,17.3446,17.3446,43900.0
2009-04-13 14:50:00,26.53,26.54,26.51,26.51,33900.0,17.3446,17.3512,17.3316,17.3316,33900.0
2009-04-13 14:55:00,26.51,26.56,26.51,26.52,26600.0,17.3316,17.3643,17.3316,17.3381,26600.0
2009-04-13 15:00:00,26.52,26.59,26.49,26.55,73800.0,17.3381,17.3839,17.3185,17.3577,73800.0
2009-04-13 15:05:00,26.56,26.63,26.55,26.62,44400.0,17.3643,17.41,17.3577,17.4035,44400.0
2009-04-13 15:10:00,26.61,26.68,26.61,26.68,43700.0,17.3969,17.4427,17.3969,17.4427,43700.0
2009-04-13 15:15:00,26.68,26.76,26.67,26.76,49800.0,17.4427,17.495,17.4362,17.495,49800.0
2009-04-13 15:20:00,26.75,26.76,26.71,26.72,50300.0,17.4885,17.495,17.4623,17.4689,50300.0
2009-04-13 15:25:00,26.73,26.77,26.7,26.72,43700.0,17.4754,17.5016,17.4558,17.4689,43700.0
2009-04-13 15:30:00,26.72,26.74,26.69,26.7,58500.0,17.4689,17.4819,17.4493,17.4558,58500.0
2009-04-13 15:35:00,26.7,26.72,26.67,26.71,56100.0,17.4558,17.4689,17.4362,17.4623,56100.0
2009-04-13 15:40:00,26.71,26.73,26.64,26.72,93500.0,17.4623,17.4754,17.4166,17.4689,93500.0
2009-04-13 15:45:00,26.72,26.73,26.68,26.7,87300.0,17.4689,17.4754,17.4427,17.4558,87300.0
2009-04-13 15:50:00,26.69,26.73,26.59,26.62,85400.0,17.4493,17.4754,17.3839,17.4035,85400.0
2009-04-13 15:55:00,26.61,26.63,26.55,26.56,97400.0,17.3969,17.41,17.3577,17.3643,97400.0
2009-04-14 09:30:00,26.31,26.44,26.26,26.36,41900.0,17.2008,17.2858,17.1681,17.2335,41900.0
2009-04-14 09:35:00,26.35,26.49,26.3,26.49,33500.0,17.227,17.3185,17.1943,17.3185,33500.0
2009-04-14 09:40:00,26.47,26.47,26.33,26.39,39700.0,17.3054,17.3054,17.2139,17.2531,39700.0
2009-04-14 09:45:00,26.38,26.39,26.28,26.36,41000.0,17.2466,17.2531,17.1812,17.2335,41000.0
2009-04-14 09:50:00,26.36,26.39,26.33,26.36,54600.0,17.2335,17.2531,17.2139,17.2335,54600.0
2009-04-14 09:55:00,26.36,26.37,26.33,26.37,31600.0,17.2335,17.24,17.2139,17.24,31600.0
2009-04-14 10:00:00,26.37,26.43,26.35,26.39,53500.0,17.24,17.2793,17.227,17.2531,53500.0
2009-04-14 10:05:00,26.4,26.41,26.33,26.4,28000.0,17.2597,17.2662,17.2139,17.2597,28000.0
2009-04-14 10:10:00,26.4,26.48,26.39,26.46,30100.0,17.2597,17.312,17.2531,17.2989,30100.0
2009-04-14 10:15:00,26.45,26.56,26.42,26.52,37700.0,17.2923,17.3643,17.2727,17.3381,37700.0
2009-04-14 10:20:00,26.52,26.53,26.43,26.44,28700.0,17.3381,17.3446,17.2793,17.2858,28700.0
2009-04-14 10:25:00,26.44,26.5,26.43,26.5,19700.0,17.2858,17.325,17.2793,17.325,19700.0
2009-04-14 10:30:00,26.52,26.63,26.48,26.62,44700.0,17.3381,17.41,17.312,17.4035,44700.0
2009-04-14 10:35:00,26.62,26.62,26.55,26.59,20900.0,17.4035,17.4035,17.3577,17.3839,20900.0
2009-04-14 10:40:00,26.58,26.64,26.58,26.62,23200.0,17.3773,17.4166,17.3773,17.4035,23200.0
2009-04-14 10:45:00,26.62,26.63,26.59,26.61,32700.0,17.4035,17.41,17.3839,17.3969,32700.0
2009-04-14 10:50:00,26.61,26.62,26.58,26.58,10700.0,17.3969,17.4035,17.3773,17.3773,10700.0
2009-04-14 10:55:00,26.59,26.63,26.58,26.63,14900.0,17.3839,17.41,17.3773,17.41,14900.0
2009-04-14 11:00:00,26.62,26.68,26.61,26.66,21200.0,17.4035,17.4427,17.3969,17.4296,21200.0
2009-04-14 11:05:00,26.66,26.7,26.63,26.68,41100.0,17.4296,17.4558,17.41,17.4427,41100.0
2009-04-14 11:10:00,26.69,26.72,26.67,26.72,30100.0,17.4493,17.4689,17.4362,17.4689,30100.0
2009-04-14 11:15:00,26.73,26.79,26.73,26.78,25900.0,17.4754,17.5146,17.4754,17.5081,25900.0
2009-04-14 11:20:00,26.78,26.79,26.66,26.69,28900.0,17.5081,17.5146,17.4296,17.4493,28900.0
2009-04-14 11:25:00,26.7,26.74,26.69,26.69,13800.0,17.4558,17.4819,17.4493,17.4493,13800.0
2009-04-14 11:30:00,26.69,26.77,26.69,26.77,18100.0,17.4493,17.5016,17.4493,17.5016,18100.0
2009-04-14 11:35:00,26.76,26.77,26.7,26.74,21400.0,17.495,17.5016,17.4558,17.4819,21400.0
2009-04-14 11:40:00,26.74,26.79,26.7,26.75,48300.0,17.4819,17.5146,17.4558,17.4885,48300.0
2009-04-14 11:45:00,26.76,26.78,26.76,26.77,11700.0,17.495,17.5081,17.495,17.5016,11700.0
2009-04-14 11:50:00,26.77,26.79,26.75,26.77,18600.0,17.5016,17.5146,17.4885,17.5016,18600.0
2009-04-14 11:55:00,26.78,26.8,26.74,26.78,19900.0,17.5081,17.5212,17.4819,17.5081,19900.0
2009-04-14 12:00:00,26.78,26.78,26.74,26.76,14500.0,17.5081,17.5081,17.4819,17.495,14500.0
2009-04-14 12:05:00,26.76,26.76,26.72,26.72,12900.0,17.495,17.495,17.4689,17.4689,12900.0
2009-04-14 12:10:00,26.73,26.74,26.69,26.7,18800.0,17.4754,17.4819,17.4493,17.4558,18800.0
2009-04-14 12:15:00,26.7,26.76,26.69,26.73,34800.0,17.4558,17.495,17.4493,17.4754,34800.0
2009-04-14 12:20:00,26.73,26.78,26.72,26.77,23900.0,17.4754,17.5081,17.4689,17.5016,23900.0
2009-04-14 12:25:00,26.76,26.77,26.74,26.75,17000.0,17.495,17.5016,17.4819,17.4885,17000.0
2009-04-14 12:30:00,26.75,26.76,26.73,26.75,15000.0,17.4885,17.495,17.4754,17.4885,15000.0
2009-04-14 12:35:00,26.76,26.77,26.72,26.75,14100.0,17.495,17.5016,17.4689,17.4885,14100.0
2009-04-14 12:40:00,26.75,26.75,26.61,26.61,23100.0,17.4885,17.4885,17.3969,17.3969,23100.0
2009-04-14 12:45:00,26.61,26.62,26.55,26.58,25300.0,17.3969,17.4035,17.3577,17.3773,25300.0
2009-04-14 12:50:00,26.58,26.59,26.55,26.56,12600.0,17.3773,17.3839,17.3577,17.3643,12600.0
2009-04-14 12:55:00,26.56,26.58,26.55,26.57,24100.0,17.3643,17.3773,17.3577,17.3708,24100.0
2009-04-14 13:00:00,26.57,26.58,26.52,26.52,16600.0,17.3708,17.3773,17.3381,17.3381,16600.0
2009-04-14 13:05:00,26.52,26.53,26.5,26.52,20000.0,17.3381,17.3446,17.325,17.3381,20000.0
2009-04-14 13:10:00,26.52,26.58,26.51,26.57,23900.0,17.3381,17.3773,17.3316,17.3708,23900.0
2009-04-14 13:15:00,26.58,26.6,26.56,26.6,18500.0,17.3773,17.3904,17.3643,17.3904,18500.0
2009-04-14 13:20:00,26.6,26.6,26.58,26.59,13200.0,17.3904,17.3904,17.3773,17.3839,13200.0
2009-04-14 13:25:00,26.58,26.63,26.57,26.62,20900.0,17.3773,17.41,17.3708,17.4035,20900.0
2009-04-14 13:30:00,26.62,26.69,26.62,26.69,59500.0,17.4035,17.4493,17.4035,17.4493,59500.0
2009-04-14 13:35:00,26.69,26.69,26.63,26.67,35200.0,17.4493,17.4493,17.41,17.4362,35200.0
2009-04-14 13:40:00,26.67,26.68,26.66,26.68,13000.0,17.4362,17.4427,17.4296,17.4427,13000.0
2009-04-14 13:45:00,26.69,26.71,26.67,26.69,71100.0,17.4493,17.4623,17.4362,17.4493,71100.0
2009-04-14 13:50:00,26.69,26.71,26.67,26.7,48800.0,17.4493,17.4623,17.4362,17.4558,48800.0
2009-04-14 13:55:00,26.7,26.74,26.68,26.74,28000.0,17.4558,17.4819,17.4427,17.4819,28000.0
2009-04-14 14:00:00,26.73,26.74,26.68,26.69,21900.0,17.4754,17.4819,17.4427,17.4493,21900.0
2009-04-14 14:05:00,26.7,26.7,26.62,26.66,23100.0,17.4558,17.4558,17.4035,17.4296,23100.0
2009-04-14 14:10:00,26.65,26.7,26.61,26.7,22800.0,17.4231,17.4558,17.3969,17.4558,22800.0
2009-04-14 14:15:00,26.69,26.71,26.66,26.7,20800.0,17.4493,17.4623,17.4296,17.4558,20800.0
2009-04-14 14:20:00,26.7,26.76,26.66,26.74,21900.0,17.4558,17.495,17.4296,17.4819,21900.0
2009-04-14 14:25:00,26.74,26.74,26.68,26.7,30300.0,17.4819,17.4819,17.4427,17.4558,30300.0
2009-04-14 14:30:00,26.71,26.73,26.67,26.67,17900.0,17.4623,17.4754,17.4362,17.4362,17900.0
2009-04-14 14:35:00,26.68,26.75,26.65,26.75,31100.0,17.4427,17.4885,17.4231,17.4885,31100.0
2009-04-14 14:40:00,26.74,26.75,26.68,26.69,20900.0,17.4819,17.4885,17.4427,17.4493,20900.0
2009-04-14 14:45:00,26.69,26.7,26.63,26.67,22100.0,17.4493,17.4558,17.41,17.4362,22100.0
2009-04-14 14:50:00,26.67,26.68,26.63,26.64,32600.0,17.4362,17.4427,17.41,17.4166,32600.0
2009-04-14 14:55:00,26.65,26.74,26.65,26.73,37100.0,17.4231,17.4819,17.4231,17.4754,37100.0
2009-04-14 15:00:00,26.74,26.77,26.73,26.75,51300.0,17.4819,17.5016,17.4754,17.4885,51300.0
2009-04-14 15:05:00,26.75,26.78,26.74,26.77,47300.0,17.4885,17.5081,17.4819,17.5016,47300.0
2009-04-14 15:10:00,26.77,26.8,26.73,26.76,113700.0,17.5016,17.5212,17.4754,17.495,113700.0
2009-04-14 15:15:00,26.77,26.81,26.74,26.8,82900.0,17.5016,17.5277,17.4819,17.5212,82900.0
2009-04-14 15:20:00,26.81,26.81,26.73,26.75,61200.0,17.5277,17.5277,17.4754,17.4885,61200.0
2009-04-14 15:25:00,26.75,26.77,26.7,26.74,57400.0,17.4885,17.5016,17.4558,17.4819,57400.0
2009-04-14 15:30:00,26.75,26.76,26.67,26.69,80700.0,17.4885,17.495,17.4362,17.4493,80700.0
2009-04-14 15:35:00,26.69,26.75,26.68,26.7,69300.0,17.4493,17.4885,17.4427,17.4558,69300.0
2009-04-14 15:40:00,26.7,26.78,26.69,26.74,67500.0,17.4558,17.5081,17.4493,17.4819,67500.0
2009-04-14 15:45:00,26.74,26.84,26.72,26.77,79000.0,17.4819,17.5473,17.4689,17.5016,79000.0
2009-04-14 15:50:00,26.77,26.78,26.68,26.69,107800.0,17.5016,17.5081,17.4427,17.4493,107800.0
2009-04-14 15:55:00,26.68,26.74,26.65,26.69,190100.0,17.4427,17.4819,17.4231,17.4493,190100.0
2009-04-15 09:30:00,26.61,26.9,26.61,26.78,73600.0,17.3969,17.5865,17.3969,17.5081,73600.0
2009-04-15 09:35:00,26.77,26.8,26.67,26.7,49700.0,17.5016,17.5212,17.4362,17.4558,49700.0
2009-04-15 09:40:00,26.69,26.74,26.63,26.72,22600.0,17.4493,17.4819,17.41,17.4689,22600.0
2009-04-15 09:45:00,26.73,26.75,26.7,26.74,22100.0,17.4754,17.4885,17.4558,17.4819,22100.0
2009-04-15 09:50:00,26.74,26.84,26.72,26.81,27300.0,17.4819,17.5473,17.4689,17.5277,27300.0
2009-04-15 09:55:00,26.81,26.93,26.8,26.93,40200.0,17.5277,17.6062,17.5212,17.6062,40200.0
2009-04-15 10:00:00,26.92,26.93,26.86,26.87,34000.0,17.5996,17.6062,17.5604,17.5669,34000.0
2009-04-15 10:05:00,26.87,26.92,26.8,26.92,58400.0,17.5669,17.5996,17.5212,17.5996,58400.0
2009-04-15 10:10:00,26.92,26.95,26.9,26.91,30800.0,17.5996,17.6192,17.5865,17.5931,30800.0
2009-04-15 10:15:00,26.9,26.91,26.81,26.86,30000.0,17.5865,17.5931,17.5277,17.5604,30000.0
2009-04-15 10:20:00,26.86,26.87,26.79,26.8,44300.0,17.5604,17.5669,17.5146,17.5212,44300.0
2009-04-15 10:25:00,26.8,26.84,26.8,26.81,28300.0,17.5212,17.5473,17.5212,17.5277,28300.0
2009-04-15 10:30:00,26.81,26.82,26.71,26.71,33900.0,17.5277,17.5342,17.4623,17.4623,33900.0
2009-04-15 10:35:00,26.71,26.76,26.69,26.7,32100.0,17.4623,17.495,17.4493,17.4558,32100.0
2009-04-15 10:40:00,26.7,26.78,26.68,26.77,79100.0,17.4558,17.5081,17.4427,17.5016,79100.0
2009-04-15 10:45:00,26.77,26.82,26.77,26.8,30400.0,17.5016,17.5342,17.5016,17.5212,30400.0
2009-04-15 10:50:00,26.79,26.8,26.75,26.8,28700.0,17.5146,17.5212,17.4885,17.5212,28700.0
2009-04-15 10:55:00,26.8,26.84,26.79,26.84,21200.0,17.5212,17.5473,17.5146,17.5473,21200.0
2009-04-15 11:00:00,26.83,26.85,26.8,26.8,23400.0,17.5408,17.5539,17.5212,17.5212,23400.0
2009-04-15 11:05:00,26.8,26.85,26.8,26.85,20100.0,17.5212,17.5539,17.5212,17.5539,20100.0
2009-04-15 11:10:00,26.84,26.86,26.84,26.86,17400.0,17.5473,17.5604,17.5473,17.5604,17400.0
2009-04-15 11:15:00,26.87,26.89,26.83,26.89,22500.0,17.5669,17.58,17.5408,17.58,22500.0
2009-04-15 11:20:00,26.89,26.91,26.88,26.9,25400.0,17.58,17.5931,17.5735,17.5865,25400.0
2009-04-15 11:25:00,26.9,26.91,26.85,26.86,24400.0,17.5865,17.5931,17.5539,17.5604,24400.0
2009-04-15 11:30:00,26.86,26.88,26.85,26.88,18900.0,17.5604,17.5735,17.5539,17.5735,18900.0
2009-04-15 11:35:00,26.88,26.89,26.82,26.82,33400.0,17.5735,17.58,17.5342,17.5342,33400.0
2009-04-15 11:40:00,26.82,26.85,26.82,26.85,20700.0,17.5342,17.5539,17.5342,17.5539,20700.0
2009-04-15 11:45:00,26.85,26.87,26.84,26.85,26200.0,17.5539,17.5669,17.5473,17.5539,26200.0
2009-04-15 11:50:00,26.86,26.88,26.85,26.87,20700.0,17.5604,17.5735,17.5539,17.5669,20700.0
2009-04-15 11:55:00,26.87,26.95,26.86,26.94,28500.0,17.5669,17.6192,17.5604,17.6127,28500.0
2009-04-15 12:00:00,26.94,26.97,26.88,26.9,39800.0,17.6127,17.6323,17.5735,17.5865,39800.0
2009-04-15 12:05:00,26.91,26.93,26.88,26.88,29100.0,17.5931,17.6062,17.5735,17.5735,29100.0
2009-04-15 12:10:00,26.88,26.9,26.88,26.88,18700.0,17.5735,17.5865,17.5735,17.5735,18700.0
2009-04-15 12:15:00,26.87,26.9,26.86,26.88,17200.0,17.5669,17.5865,17.5604,17.5735,17200.0
2009-04-15 12:20:00,26.88,26.92,26.85,26.87,56700.0,17.5735,17.5996,17.5539,17.5669,56700.0
2009-04-15 12:25:00,26.87,26.87,26.84,26.84,12800.0,17.5669,17.5669,17.5473,17.5473,12800.0
2009-04-15 12:30:00,26.84,26.87,26.84,26.87,21700.0,17.5473,17.5669,17.5473,17.5669,21700.0
2009-04-15 12:35:00,26.87,26.89,26.85,26.85,25100.0,17.5669,17.58,17.5539,17.5539,25100.0
2009-04-15 12:40:00,26.86,26.87,26.85,26.86,18300.0,17.5604,17.5669,17.5539,17.5604,18300.0
2009-04-15 12:45:00,26.86,26.91,26.86,26.89,26000.0,17.5604,17.5931,17.5604,17.58,26000.0
2009-04-15 12:50:00,26.9,26.92,26.86,26.9,40900.0,17.5865,17.5996,17.5604,17.5865,40900.0
2009-04-15 12:55:00,26.9,26.91,26.88,26.88,19700.0,17.5865,17.5931,17.5735,17.5735,19700.0
2009-04-15 13:00:00,26.89,26.93,26.86,26.93,55900.0,17.58,17.6062,17.5604,17.6062,55900.0
2009-04-15 13:05:00,26.93,26.96,26.9,26.92,33500.0,17.6062,17.6258,17.5865,17.5996,33500.0
2009-04-15 13:10:00,26.91,26.92,26.9,26.9,17400.0,17.5931,17.5996,17.5865,17.5865,17400.0
2009-04-15 13:15:00,26.91,26.91,26.86,26.88,22400.0,17.5931,17.5931,17.5604,17.5735,22400.0
2009-04-15 13:20:00,26.88,26.89,26.83,26.85,20900.0,17.5735,17.58,17.5408,17.5539,20900.0
2009-04-15 13:25:00,26.85,26.87,26.84,26.87,19600.0,17.5539,17.5669,17.5473,17.5669,19600.0
2009-04-15 13:30:00,26.87,26.88,26.84,26.86,22400.0,17.5669,17.5735,17.5473,17.5604,22400.0
2009-04-15 13:35:00,26.86,26.9,26.85,26.89,25800.0,17.5604,17.5865,17.5539,17.58,25800.0
2009-04-15 13:40:00,26.89,26.89,26.84,26.85,30500.0,17.58,17.58,17.5473,17.5539,30500.0
2009-04-15 13:45:00,26.86,26.86,26.8,26.8,24300.0,17.5604,17.5604,17.5212,17.5212,24300.0
2009-04-15 13:50:00,26.8,26.81,26.78,26.79,16900.0,17.5212,17.5277,17.5081,17.5146,16900.0
2009-04-15 13:55:00,26.8,26.84,26.8,26.84,15500.0,17.5212,17.5473,17.5212,17.5473,15500.0
2009-04-15 14:00:00,26.83,26.92,26.81,26.92,46400.0,17.5408,17.5996,17.5277,17.5996,46400.0
2009-04-15 14:05:00,26.91,26.91,26.85,26.9,25200.0,17.5931,17.5931,17.5539,17.5865,25200.0
2009-04-15 14:10:00,26.9,26.9,26.81,26.82,33700.0,17.5865,17.5865,17.5277,17.5342,33700.0
2009-04-15 14:15:00,26.82,26.83,26.74,26.74,32100.0,17.5342,17.5408,17.4819,17.4819,32100.0
2009-04-15 14:20:00,26.74,26.77,26.7,26.77,26500.0,17.4819,17.5016,17.4558,17.5016,26500.0
2009-04-15 14:25:00,26.77,26.77,26.71,26.72,22000.0,17.5016,17.5016,17.4623,17.4689,22000.0
2009-04-15 14:30:00,26.71,26.74,26.69,26.71,32700.0,17.4623,17.4819,17.4493,17.4623,32700.0
2009-04-15 14:35:00,26.71,26.74,26.67,26.72,82000.0,17.4623,17.4819,17.4362,17.4689,82000.0
2009-04-15 14:40:00,26.71,26.73,26.65,26.68,58100.0,17.4623,17.4754,17.4231,17.4427,58100.0
2009-04-15 14:45:00,26.68,26.71,26.66,26.66,41200.0,17.4427,17.4623,17.4296,17.4296,41200.0
2009-04-15 14:50:00,26.66,26.66,26.6,26.62,39300.0,17.4296,17.4296,17.3904,17.4035,39300.0
2009-04-15 14:55:00,26.62,26.67,26.6,26.65,37100.0,17.4035,17.4362,17.3904,17.4231,37100.0
2009-04-15 15:00:00,26.66,26.75,26.66,26.68,43500.0,17.4296,17.4885,17.4296,17.4427,43500.0
2009-04-15 15:05:00,26.69,26.71,26.63,26.64,51700.0,17.4493,17.4623,17.41,17.4166,51700.0
2009-04-15 15:10:00,26.64,26.8,26.62,26.77,65700.0,17.4166,17.5212,17.4035,17.5016,65700.0
2009-04-15 15:15:00,26.77,26.82,26.75,26.8,45300.0,17.5016,17.5342,17.4885,17.5212,45300.0
2009-04-15 15:20:00,26.79,26.8,26.73,26.78,51600.0,17.5146,17.5212,17.4754,17.5081,51600.0
2009-04-15 15:25:00,26.78,26.81,26.74,26.76,32200.0,17.5081,17.5277,17.4819,17.495,32200.0
2009-04-15 15:30:00,26.76,26.8,26.74,26.8,53500.0,17.495,17.5212,17.4819,17.5212,53500.0
2009-04-15 15:35:00,26.79,26.83,26.77,26.83,69000.0,17.5146,17.5408,17.5016,17.5408,69000.0
2009-04-15 15:40:00,26.83,26.9,26.82,26.83,71600.0,17.5408,17.5865,17.5342,17.5408,71600.0
2009-04-15 15:45:00,26.83,26.9,26.81,26.9,84100.0,17.5408,17.5865,17.5277,17.5865,84100.0
2009-04-15 15:50:00,26.89,26.95,26.84,26.94,78500.0,17.58,17.6192,17.5473,17.6127,78500.0
2009-04-15 15:55:00,26.94,26.96,26.9,26.91,97900.0,17.6127,17.6258,17.5865,17.5931,97900.0
2009-04-16 09:30:00,26.99,27.0,26.86,26.9,49200.0,17.6454,17.6519,17.5604,17.5865,49200.0
2009-04-16 09:35:00,26.92,27.11,26.92,27.11,57200.0,17.5996,17.7238,17.5996,17.7238,57200.0
2009-04-16 09:40:00,27.11,27.12,26.92,26.93,17400.0,17.7238,17.7304,17.5996,17.6062,17400.0
2009-04-16 09:45:00,26.93,26.98,26.92,26.98,15000.0,17.6062,17.6388,17.5996,17.6388,15000.0
2009-04-16 09:50:00,26.98,26.98,26.91,26.97,23900.0,17.6388,17.6388,17.5931,17.6323,23900.0
2009-04-16 09:55:00,26.98,27.06,26.96,27.03,18000.0,17.6388,17.6911,17.6258,17.6715,18000.0
2009-04-16 10:00:00,27.03,27.06,26.85,26.85,20900.0,17.6715,17.6911,17.5539,17.5539,20900.0
2009-04-16 10:05:00,26.85,26.9,26.85,26.89,12700.0,17.5539,17.5865,17.5539,17.58,12700.0
2009-04-16 10:10:00,26.89,26.91,26.86,26.87,7400.0,17.58,17.5931,17.5604,17.5669,7400.0
2009-04-16 10:15:00,26.87,26.92,26.82,26.91,16900.0,17.5669,17.5996,17.5342,17.5931,16900.0
2009-04-16 10:20:00,26.9,26.93,26.84,26.89,14500.0,17.5865,17.6062,17.5473,17.58,14500.0
2009-04-16 10:25:00,26.89,26.99,26.88,26.94,14600.0,17.58,17.6454,17.5735,17.6127,14600.0
2009-04-16 10:30:00,26.94,27.01,26.93,26.95,19000.0,17.6127,17.6585,17.6062,17.6192,19000.0
2009-04-16 10:35:00,26.95,26.97,26.88,26.9,19700.0,17.6192,17.6323,17.5735,17.5865,19700.0
2009-04-16 10:40:00,26.9,26.9,26.82,26.82,16500.0,17.5865,17.5865,17.5342,17.5342,16500.0
2009-04-16 10:45:00,26.82,26.82,26.78,26.81,16200.0,17.5342,17.5342,17.5081,17.5277,16200.0
2009-04-16 10:50:00,26.81,26.83,26.78,26.79,16700.0,17.5277,17.5408,17.5081,17.5146,16700.0
2009-04-16 10:55:00,26.79,26.81,26.76,26.81,15500.0,17.5146,17.5277,17.495,17.5277,15500.0
2009-04-16 11:00:00,26.82,26.83,26.78,26.79,17700.0,17.5342,17.5408,17.5081,17.5146,17700.0
2009-04-16 11:05:00,26.79,26.8,26.76,26.79,25000.0,17.5146,17.5212,17.495,17.5146,25000.0
2009-04-16 11:10:00,26.79,26.8,26.74,26.77,36600.0,17.5146,17.5212,17.4819,17.5016,36600.0
2009-04-16 11:15:00,26.78,26.78,26.73,26.74,13500.0,17.5081,17.5081,17.4754,17.4819,13500.0
2009-04-16 11:20:00,26.73,26.73,26.69,26.69,25700.0,17.4754,17.4754,17.4493,17.4493,25700.0
2009-04-16 11:25:00,26.69,26.7,26.67,26.7,20500.0,17.4493,17.4558,17.4362,17.4558,20500.0
2009-04-16 11:30:00,26.7,26.73,26.7,26.73,20100.0,17.4558,17.4754,17.4558,17.4754,20100.0
2009-04-16 11:35:00,26.73,26.74,26.7,26.71,20400.0,17.4754,17.4819,17.4558,17.4623,20400.0
2009-04-16 11:40:00,26.71,26.71,26.67,26.7,27100.0,17.4623,17.4623,17.4362,17.4558,27100.0
2009-04-16 11:45:00,26.71,26.75,26.69,26.74,25200.0,17.4623,17.4885,17.4493,17.4819,25200.0
2009-04-16 11:50:00,26.75,26.77,26.74,26.77,12700.0,17.4885,17.5016,17.4819,17.5016,12700.0
2009-04-16 11:55:00,26.77,26.77,26.74,26.76,17800.0,17.5016,17.5016,17.4819,17.495,17800.0
2009-04-16 12:00:00,26.76,26.77,26.75,26.77,11400.0,17.495,17.5016,17.4885,17.5016,11400.0
2009-04-16 12:05:00,26.77,26.77,26.76,26.76,8400.0,17.5016,17.5016,17.495,17.495,8400.0
2009-04-16 12:10:00,26.76,26.8,26.76,26.78,12300.0,17.495,17.5212,17.495,17.5081,12300.0
2009-04-16 12:15:00,26.78,26.79,26.75,26.76,23000.0,17.5081,17.5146,17.4885,17.495,23000.0
2009-04-16 12:20:00,26.76,26.77,26.71,26.72,9100.0,17.495,17.5016,17.4623,17.4689,9100.0
2009-04-16 12:25:00,26.72,26.73,26.7,26.73,11900.0,17.4689,17.4754,17.4558,17.4754,11900.0
2009-04-16 12:30:00,26.73,26.73,26.72,26.72,3800.0,17.4754,17.4754,17.4689,17.4689,3800.0
2009-04-16 12:35:00,26.72,26.73,26.7,26.7,11900.0,17.4689,17.4754,17.4558,17.4558,11900.0
2009-04-16 12:40:00,26.69,26.7,26.66,26.67,17400.0,17.4493,17.4558,17.4296,17.4362,17400.0
2009-04-16 12:45:00,26.66,26.72,26.66,26.71,26700.0,17.4296,17.4689,17.4296,17.4623,26700.0
2009-04-16 12:50:00,26.7,26.71,26.68,26.69,35400.0,17.4558,17.4623,17.4427,17.4493,35400.0
2009-04-16 12:55:00,26.69,26.72,26.66,26.67,33100.0,17.4493,17.4689,17.4296,17.4362,33100.0
2009-04-16 13:00:00,26.68,26.7,26.67,26.68,24600.0,17.4427,17.4558,17.4362,17.4427,24600.0
2009-04-16 13:05:00,26.68,26.69,26.64,26.65,36800.0,17.4427,17.4493,17.4166,17.4231,36800.0
2009-04-16 13:10:00,26.65,26.67,26.62,26.65,50700.0,17.4231,17.4362,17.4035,17.4231,50700.0
2009-04-16 13:15:00,26.66,26.68,26.6,26.62,28700.0,17.4296,17.4427,17.3904,17.4035,28700.0
2009-04-16 13:20:00,26.63,26.67,26.61,26.61,40400.0,17.41,17.4362,17.3969,17.3969,40400.0
2009-04-16 13:25:00,26.62,26.64,26.61,26.61,19700.0,17.4035,17.4166,17.3969,17.3969,19700.0
2009-04-16 13:30:00,26.61,26.62,26.53,26.53,20200.0,17.3969,17.4035,17.3446,17.3446,20200.0
2009-04-16 13:35:00,26.54,26.57,26.5,26.54,74600.0,17.3512,17.3708,17.325,17.3512,74600.0
2009-04-16 13:40:00,26.55,26.56,26.5,26.51,30000.0,17.3577,17.3643,17.325,17.3316,30000.0
2009-04-16 13:45:00,26.51,26.52,26.42,26.42,40400.0,17.3316,17.3381,17.2727,17.2727,40400.0
2009-04-16 13:50:00,26.42,26.46,26.4,26.41,47200.0,17.2727,17.2989,17.2597,17.2662,47200.0
2009-04-16 13:55:00,26.41,26.48,26.41,26.46,31900.0,17.2662,17.312,17.2662,17.2989,31900.0
2009-04-16 14:00:00,26.47,26.5,26.46,26.48,25500.0,17.3054,17.325,17.2989,17.312,25500.0
2009-04-16 14:05:00,26.48,26.51,26.48,26.51,31200.0,17.312,17.3316,17.312,17.3316,31200.0
2009-04-16 14:10:00,26.5,26.53,26.5,26.53,26500.0,17.325,17.3446,17.325,17.3446,26500.0
2009-04-16 14:15:00,26.53,26.57,26.5,26.54,49300.0,17.3446,17.3708,17.325,17.3512,49300.0
2009-04-16 14:20:00,26.55,26.57,26.53,26.54,48500.0,17.3577,17.3708,17.3446,17.3512,48500.0
2009-04-16 14:25:00,26.54,26.63,26.54,26.62,46700.0,17.3512,17.41,17.3512,17.4035,46700.0
2009-04-16 14:30:00,26.61,26.69,26.61,26.68,36900.0,17.3969,17.4493,17.3969,17.4427,36900.0
2009-04-16 14:35:00,26.69,26.74,26.68,26.71,57000.0,17.4493,17.4819,17.4427,17.4623,57000.0
2009-04-16 14:40:00,26.7,26.71,26.68,26.71,44100.0,17.4558,17.4623,17.4427,17.4623,44100.0
2009-04-16 14:45:00,26.7,26.72,26.7,26.71,28200.0,17.4558,17.4689,17.4558,17.4623,28200.0
2009-04-16 14:50:00,26.71,26.77,26.71,26.76,43600.0,17.4623,17.5016,17.4623,17.495,43600.0
2009-04-16 14:55:00,26.76,26.79,26.75,26.76,34300.0,17.495,17.5146,17.4885,17.495,34300.0
2009-04-16 15:00:00,26.76,26.79,26.75,26.79,30600.0,17.495,17.5146,17.4885,17.5146,30600.0
2009-04-16 15:05:00,26.79,26.89,26.77,26.89,34500.0,17.5146,17.58,17.5016,17.58,34500.0
2009-04-16 15:10:00,26.89,26.95,26.88,26.89,47400.0,17.58,17.6192,17.5735,17.58,47400.0
2009-04-16 15:15:00,26.9,26.92,26.87,26.91,83400.0,17.5865,17.5996,17.5669,17.5931,83400.0
2009-04-16 15:20:00,26.91,26.94,26.9,26.9,57200.0,17.5931,17.6127,17.5865,17.5865,57200.0
2009-04-16 15:25:00,26.9,26.94,26.89,26.93,69200.0,17.5865,17.6127,17.58,17.6062,69200.0
2009-04-16 15:30:00,26.93,26.95,26.91,26.91,72900.0,17.6062,17.6192,17.5931,17.5931,72900.0
2009-04-16 15:35:00,26.92,26.95,26.9,26.94,89400.0,17.5996,17.6192,17.5865,17.6127,89400.0
2009-04-16 15:40:00,26.94,26.95,26.83,26.84,111300.0,17.6127,17.6192,17.5408,17.5473,111300.0
2009-04-16 15:45:00,26.84,26.89,26.75,26.87,407600.0,17.5473,17.58,17.4885,17.5669,407600.0
2009-04-16 15:50:00,26.88,26.96,26.88,26.94,95500.0,17.5735,17.6258,17.5735,17.6127,95500.0
2009-04-16 15:55:00,26.95,26.98,26.79,26.81,284500.0,17.6192,17.6388,17.5146,17.5277,284500.0
2009-04-17 09:30:00,26.96,27.15,26.96,27.14,563300.0,17.6258,17.75,17.6258,17.7434,563300.0
2009-04-17 09:35:00,27.14,27.14,26.97,27.05,20400.0,17.7434,17.7434,17.6323,17.6846,20400.0
2009-04-17 09:40:00,27.05,27.07,26.96,27.0,48700.0,17.6846,17.6977,17.6258,17.6519,48700.0
2009-04-17 09:45:00,27.0,27.0,26.93,26.98,40200.0,17.6519,17.6519,17.6062,17.6388,40200.0
2009-04-17 09:50:00,26.99,27.04,26.94,27.04,34900.0,17.6454,17.6781,17.6127,17.6781,34900.0
2009-04-17 09:55:00,27.05,27.15,27.01,27.07,44600.0,17.6846,17.75,17.6585,17.6977,44600.0
2009-04-17 10:00:00,27.09,27.09,27.05,27.08,22000.0,17.7108,17.7108,17.6846,17.7042,22000.0
2009-04-17 10:05:00,27.08,27.14,27.08,27.13,24000.0,17.7042,17.7434,17.7042,17.7369,24000.0
2009-04-17 10:10:00,27.13,27.14,27.11,27.13,15600.0,17.7369,17.7434,17.7238,17.7369,15600.0
2009-04-17 10:15:00,27.12,27.19,27.1,27.17,31800.0,17.7304,17.7761,17.7173,17.7631,31800.0
2009-04-17 10:20:00,27.17,27.22,27.15,27.18,29000.0,17.7631,17.7958,17.75,17.7696,29000.0
2009-04-17 10:25:00,27.19,27.24,27.18,27.21,17100.0,17.7761,17.8088,17.7696,17.7892,17100.0
2009-04-17 10:30:00,27.21,27.22,27.05,27.05,29300.0,17.7892,17.7958,17.6846,17.6846,29300.0
2009-04-17 10:35:00,27.05,27.06,27.0,27.01,22100.0,17.6846,17.6911,17.6519,17.6585,22100.0
2009-04-17 10:40:00,27.02,27.05,27.02,27.05,29900.0,17.665,17.6846,17.665,17.6846,29900.0
2009-04-17 10:45:00,27.04,27.11,27.04,27.1,27500.0,17.6781,17.7238,17.6781,17.7173,27500.0
2009-04-17 10:50:00,27.1,27.14,27.1,27.12,24100.0,17.7173,17.7434,17.7173,17.7304,24100.0
2009-04-17 10:55:00,27.13,27.13,27.05,27.06,19400.0,17.7369,17.7369,17.6846,17.6911,19400.0
2009-04-17 11:00:00,27.07,27.07,27.0,27.01,21000.0,17.6977,17.6977,17.6519,17.6585,21000.0
2009-04-17 11:05:00,27.0,27.0,26.96,26.99,17400.0,17.6519,17.6519,17.6258,17.6454,17400.0
2009-04-17 11:10:00,27.0,27.0,26.91,26.91,31600.0,17.6519,17.6519,17.5931,17.5931,31600.0
2009-04-17 11:15:00,26.91,26.92,26.87,26.87,24800.0,17.5931,17.5996,17.5669,17.5669,24800.0
2009-04-17 11:20:00,26.86,26.88,26.84,26.88,20900.0,17.5604,17.5735,17.5473,17.5735,20900.0
2009-04-17 11:25:00,26.88,26.94,26.87,26.93,12200.0,17.5735,17.6127,17.5669,17.6062,12200.0
2009-04-17 11:30:00,26.93,26.95,26.91,26.95,21900.0,17.6062,17.6192,17.5931,17.6192,21900.0
2009-04-17 11:35:00,26.95,26.95,26.93,26.95,16800.0,17.6192,17.6192,17.6062,17.6192,16800.0
2009-04-17 11:40:00,26.94,27.0,26.94,27.0,22300.0,17.6127,17.6519,17.6127,17.6519,22300.0
2009-04-17 11:45:00,27.0,27.0,26.99,27.0,13600.0,17.6519,17.6519,17.6454,17.6519,13600.0
2009-04-17 11:50:00,26.99,27.0,26.98,26.99,19000.0,17.6454,17.6519,17.6388,17.6454,19000.0
2009-04-17 11:55:00,26.99,26.99,26.93,26.94,24400.0,17.6454,17.6454,17.6062,17.6127,24400.0
2009-04-17 12:00:00,26.94,26.96,26.92,26.95,17300.0,17.6127,17.6258,17.5996,17.6192,17300.0
2009-04-17 12:05:00,26.95,26.97,26.94,26.96,9600.0,17.6192,17.6323,17.6127,17.6258,9600.0
2009-04-17 12:10:00,26.97,27.01,26.97,27.0,44400.0,17.6323,17.6585,17.6323,17.6519,44400.0
2009-04-17 12:15:00,27.0,27.02,26.95,26.98,34600.0,17.6519,17.665,17.6192,17.6388,34600.0
2009-04-17 12:20:00,26.98,27.01,26.97,27.0,12600.0,17.6388,17.6585,17.6323,17.6519,12600.0
2009-04-17 12:25:00,27.0,27.02,26.99,27.02,8700.0,17.6519,17.665,17.6454,17.665,8700.0
2009-04-17 12:30:00,27.01,27.01,26.92,26.94,35700.0,17.6585,17.6585,17.5996,17.6127,35700.0
2009-04-17 12:35:00,26.93,26.94,26.92,26.93,7400.0,17.6062,17.6127,17.5996,17.6062,7400.0
2009-04-17 12:40:00,26.93,26.96,26.93,26.95,14600.0,17.6062,17.6258,17.6062,17.6192,14600.0
2009-04-17 12:45:00,26.95,27.03,26.94,27.01,24500.0,17.6192,17.6715,17.6127,17.6585,24500.0
2009-04-17 12:50:00,27.0,27.03,26.97,26.99,22200.0,17.6519,17.6715,17.6323,17.6454,22200.0
2009-04-17 12:55:00,26.99,26.99,26.96,26.98,14300.0,17.6454,17.6454,17.6258,17.6388,14300.0
2009-04-17 13:00:00,26.98,26.99,26.97,26.97,12100.0,17.6388,17.6454,17.6323,17.6323,12100.0
2009-04-17 13:05:00,26.98,27.01,26.97,27.01,19200.0,17.6388,17.6585,17.6323,17.6585,19200.0
2009-04-17 13:10:00,27.01,27.03,27.0,27.03,20600.0,17.6585,17.6715,17.6519,17.6715,20600.0
2009-04-17 13:15:00,27.03,27.09,27.02,27.08,34300.0,17.6715,17.7108,17.665,17.7042,34300.0
2009-04-17 13:20:00,27.09,27.12,27.08,27.12,14000.0,17.7108,17.7304,17.7042,17.7304,14000.0
2009-04-17 13:25:00,27.11,27.12,27.11,27.11,11500.0,17.7238,17.7304,17.7238,17.7238,11500.0
2009-04-17 13:30:00,27.12,27.15,27.11,27.15,13800.0,17.7304,17.75,17.7238,17.75,13800.0
2009-04-17 13:35:00,27.15,27.18,27.14,27.18,45700.0,17.75,17.7696,17.7434,17.7696,45700.0
2009-04-17 13:40:00,27.18,27.19,27.15,27.19,41100.0,17.7696,17.7761,17.75,17.7761,41100.0
2009-04-17 13:45:00,27.19,27.19,27.17,27.19,14200.0,17.7761,17.7761,17.7631,17.7761,14200.0
2009-04-17 13:50:00,27.19,27.26,27.18,27.25,27400.0,17.7761,17.8219,17.7696,17.8154,27400.0
2009-04-17 13:55:00,27.26,27.3,27.25,27.29,24500.0,17.8219,17.8481,17.8154,17.8415,24500.0
2009-04-17 14:00:00,27.29,27.35,27.29,27.33,45100.0,17.8415,17.8807,17.8415,17.8677,45100.0
2009-04-17 14:05:00,27.34,27.35,27.3,27.32,61200.0,17.8742,17.8807,17.8481,17.8611,61200.0
2009-04-17 14:10:00,27.32,27.33,27.31,27.33,17800.0,17.8611,17.8677,17.8546,17.8677,17800.0
2009-04-17 14:15:00,27.32,27.34,27.32,27.33,33600.0,17.8611,17.8742,17.8611,17.8677,33600.0
2009-04-17 14:20:00,27.33,27.38,27.33,27.37,49500.0,17.8677,17.9004,17.8677,17.8938,49500.0
2009-04-17 14:25:00,27.38,27.38,27.37,27.38,29200.0,17.9004,17.9004,17.8938,17.9004,29200.0
2009-04-17 14:30:00,27.38,27.38,27.35,27.35,32800.0,17.9004,17.9004,17.8807,17.8807,32800.0
2009-04-17 14:35:00,27.36,27.39,27.35,27.39,39500.0,17.8873,17.9069,17.8807,17.9069,39500.0
2009-04-17 14:40:00,27.38,27.4,27.37,27.4,24800.0,17.9004,17.9134,17.8938,17.9134,24800.0
2009-04-17 14:45:00,27.4,27.4,27.37,27.37,41200.0,17.9134,17.9134,17.8938,17.8938,41200.0
2009-04-17 14:50:00,27.37,27.38,27.32,27.32,56000.0,17.8938,17.9004,17.8611,17.8611,56000.0
2009-04-17 14:55:00,27.33,27.33,27.29,27.29,40700.0,17.8677,17.8677,17.8415,17.8415,40700.0
2009-04-17 15:00:00,27.29,27.33,27.28,27.33,20800.0,17.8415,17.8677,17.835,17.8677,20800.0
2009-04-17 15:05:00,27.32,27.33,27.31,27.31,31300.0,17.8611,17.8677,17.8546,17.8546,31300.0
2009-04-17 15:10:00,27.31,27.4,27.31,27.4,66100.0,17.8546,17.9134,17.8546,17.9134,66100.0
2009-04-17 15:15:00,27.4,27.41,27.39,27.39,30900.0,17.9134,17.92,17.9069,17.9069,30900.0
2009-04-17 15:20:00,27.39,27.52,27.35,27.5,245500.0,17.9069,17.9919,17.8807,17.9788,245500.0
2009-04-17 15:25:00,27.5,27.57,27.47,27.52,109900.0,17.9788,18.0246,17.9592,17.9919,109900.0
2009-04-17 15:30:00,27.51,27.58,27.47,27.47,248000.0,17.9853,18.0311,17.9592,17.9592,248000.0
2009-04-17 15:35:00,27.47,27.48,27.4,27.44,178400.0,17.9592,17.9657,17.9134,17.9396,178400.0
2009-04-17 15:40:00,27.44,27.55,27.44,27.53,150700.0,17.9396,18.0115,17.9396,17.9984,150700.0
2009-04-17 15:45:00,27.53,27.54,27.48,27.53,160100.0,17.9984,18.005,17.9657,17.9984,160100.0
2009-04-17 15:50:00,27.53,27.55,27.45,27.46,162400.0,17.9984,18.0115,17.9461,17.9527,162400.0
2009-04-17 15:55:00,27.45,27.51,27.44,27.48,307600.0,17.9461,17.9853,17.9396,17.9657,307600.0
2009-04-20 09:30:00,27.13,27.27,26.95,27.16,32200.0,17.7369,17.8284,17.6192,17.7565,32200.0
2009-04-20 09:35:00,27.25,27.3,27.15,27.24,34600.0,17.8154,17.8481,17.75,17.8088,34600.0
2009-04-20 09:40:00,27.23,27.25,27.03,27.08,32600.0,17.8023,17.8154,17.6715,17.7042,32600.0
2009-04-20 09:45:00,27.08,27.18,27.08,27.15,34400.0,17.7042,17.7696,17.7042,17.75,34400.0
2009-04-20 09:50:00,27.14,27.25,27.14,27.24,34700.0,17.7434,17.8154,17.7434,17.8088,34700.0
2009-04-20 09:55:00,27.23,27.28,27.18,27.27,40600.0,17.8023,17.835,17.7696,17.8284,40600.0
2009-04-20 10:00:00,27.26,27.29,27.21,27.21,99600.0,17.8219,17.8415,17.7892,17.7892,99600.0
2009-04-20 10:05:00,27.2,27.21,27.17,27.18,20800.0,17.7827,17.7892,17.7631,17.7696,20800.0
2009-04-20 10:10:00,27.19,27.21,27.17,27.21,49300.0,17.7761,17.7892,17.7631,17.7892,49300.0
2009-04-20 10:15:00,27.21,27.25,27.19,27.24,46400.0,17.7892,17.8154,17.7761,17.8088,46400.0
2009-04-20 10:20:00,27.24,27.33,27.24,27.33,52600.0,17.8088,17.8677,17.8088,17.8677,52600.0
2009-04-20 10:25:00,27.34,27.36,27.26,27.34,83400.0,17.8742,17.8873,17.8219,17.8742,83400.0
2009-04-20 10:30:00,27.34,27.34,27.17,27.3,56700.0,17.8742,17.8742,17.7631,17.8481,56700.0
2009-04-20 10:35:00,27.29,27.34,27.29,27.32,63700.0,17.8415,17.8742,17.8415,17.8611,63700.0
2009-04-20 10:40:00,27.32,27.33,27.26,27.26,70000.0,17.8611,17.8677,17.8219,17.8219,70000.0
2009-04-20 10:45:00,27.27,27.27,27.15,27.18,39900.0,17.8284,17.8284,17.75,17.7696,39900.0
2009-04-20 10:50:00,27.18,27.24,27.15,27.21,32400.0,17.7696,17.8088,17.75,17.7892,32400.0
2009-04-20 10:55:00,27.21,27.22,27.18,27.21,29700.0,17.7892,17.7958,17.7696,17.7892,29700.0
2009-04-20 11:00:00,27.22,27.22,27.2,27.2,25600.0,17.7958,17.7958,17.7827,17.7827,25600.0
2009-04-20 11:05:00,27.2,27.27,27.19,27.25,51400.0,17.7827,17.8284,17.7761,17.8154,51400.0
2009-04-20 11:10:00,27.24,27.25,27.2,27.21,26700.0,17.8088,17.8154,17.7827,17.7892,26700.0
2009-04-20 11:15:00,27.22,27.24,27.22,27.23,24800.0,17.7958,17.8088,17.7958,17.8023,24800.0
2009-04-20 11:20:00,27.23,27.24,27.22,27.23,20900.0,17.8023,17.8088,17.7958,17.8023,20900.0
2009-04-20 11:25:00,27.23,27.24,27.22,27.23,25400.0,17.8023,17.8088,17.7958,17.8023,25400.0
2009-04-20 11:30:00,27.23,27.23,27.22,27.22,31900.0,17.8023,17.8023,17.7958,17.7958,31900.0
2009-04-20 11:35:00,27.23,27.24,27.22,27.23,22500.0,17.8023,17.8088,17.7958,17.8023,22500.0
2009-04-20 11:40:00,27.23,27.24,27.19,27.19,33200.0,17.8023,17.8088,17.7761,17.7761,33200.0
2009-04-20 11:45:00,27.2,27.2,27.16,27.18,38500.0,17.7827,17.7827,17.7565,17.7696,38500.0
2009-04-20 11:50:00,27.17,27.26,27.17,27.25,55700.0,17.7631,17.8219,17.7631,17.8154,55700.0
2009-04-20 11:55:00,27.24,27.25,27.18,27.19,45900.0,17.8088,17.8154,17.7696,17.7761,45900.0
2009-04-20 12:00:00,27.2,27.23,27.19,27.22,63200.0,17.7827,17.8023,17.7761,17.7958,63200.0
2009-04-20 12:05:00,27.21,27.25,27.2,27.2,34500.0,17.7892,17.8154,17.7827,17.7827,34500.0
2009-04-20 12:10:00,27.2,27.23,27.17,27.23,32900.0,17.7827,17.8023,17.7631,17.8023,32900.0
2009-04-20 12:15:00,27.23,27.23,27.21,27.23,30100.0,17.8023,17.8023,17.7892,17.8023,30100.0
2009-04-20 12:20:00,27.22,27.26,27.22,27.22,18500.0,17.7958,17.8219,17.7958,17.7958,18500.0
2009-04-20 12:25:00,27.22,27.23,27.21,27.21,28200.0,17.7958,17.8023,17.7892,17.7892,28200.0
2009-04-20 12:30:00,27.21,27.24,27.2,27.24,26100.0,17.7892,17.8088,17.7827,17.8088,26100.0
2009-04-20 12:35:00,27.24,27.26,27.17,27.17,49700.0,17.8088,17.8219,17.7631,17.7631,49700.0
2009-04-20 12:40:00,27.17,27.21,27.17,27.2,31500.0,17.7631,17.7892,17.7631,17.7827,31500.0
2009-04-20 12:45:00,27.21,27.23,27.2,27.23,34000.0,17.7892,17.8023,17.7827,17.8023,34000.0
2009-04-20 12:50:00,27.23,27.26,27.22,27.25,16700.0,17.8023,17.8219,17.7958,17.8154,16700.0
2009-04-20 12:55:00,27.26,27.33,27.25,27.33,34400.0,17.8219,17.8677,17.8154,17.8677,34400.0
2009-04-20 13:00:00,27.33,27.33,27.23,27.24,30200.0,17.8677,17.8677,17.8023,17.8088,30200.0
2009-04-20 13:05:00,27.24,27.24,27.17,27.17,34300.0,17.8088,17.8088,17.7631,17.7631,34300.0
2009-04-20 13:10:00,27.17,27.18,27.13,27.15,44300.0,17.7631,17.7696,17.7369,17.75,44300.0
2009-04-20 13:15:00,27.15,27.16,27.13,27.15,29100.0,17.75,17.7565,17.7369,17.75,29100.0
2009-04-20 13:20:00,27.14,27.18,27.14,27.18,28800.0,17.7434,17.7696,17.7434,17.7696,28800.0
2009-04-20 13:25:00,27.17,27.18,27.17,27.17,15600.0,17.7631,17.7696,17.7631,17.7631,15600.0
2009-04-20 13:30:00,27.17,27.24,27.17,27.24,41800.0,17.7631,17.8088,17.7631,17.8088,41800.0
2009-04-20 13:35:00,27.25,27.28,27.22,27.28,51700.0,17.8154,17.835,17.7958,17.835,51700.0
2009-04-20 13:40:00,27.28,27.3,27.28,27.28,22100.0,17.835,17.8481,17.835,17.835,22100.0
2009-04-20 13:45:00,27.29,27.29,27.27,27.27,15800.0,17.8415,17.8415,17.8284,17.8284,15800.0
2009-04-20 13:50:00,27.27,27.29,27.25,27.28,25600.0,17.8284,17.8415,17.8154,17.835,25600.0
2009-04-20 13:55:00,27.27,27.34,27.27,27.34,48000.0,17.8284,17.8742,17.8284,17.8742,48000.0
2009-04-20 14:00:00,27.33,27.34,27.28,27.3,37900.0,17.8677,17.8742,17.835,17.8481,37900.0
2009-04-20 14:05:00,27.3,27.32,27.28,27.28,103200.0,17.8481,17.8611,17.835,17.835,103200.0
2009-04-20 14:10:00,27.28,27.29,27.25,27.26,26900.0,17.835,17.8415,17.8154,17.8219,26900.0
2009-04-20 14:15:00,27.25,27.29,27.25,27.27,15600.0,17.8154,17.8415,17.8154,17.8284,15600.0
2009-04-20 14:20:00,27.27,27.31,27.27,27.3,23600.0,17.8284,17.8546,17.8284,17.8481,23600.0
2009-04-20 14:25:00,27.3,27.31,27.27,27.3,34600.0,17.8481,17.8546,17.8284,17.8481,34600.0
2009-04-20 14:30:00,27.3,27.31,27.29,27.3,36000.0,17.8481,17.8546,17.8415,17.8481,36000.0
2009-04-20 14:35:00,27.3,27.3,27.28,27.29,29400.0,17.8481,17.8481,17.835,17.8415,29400.0
2009-04-20 14:40:00,27.29,27.3,27.28,27.28,34900.0,17.8415,17.8481,17.835,17.835,34900.0
2009-04-20 14:45:00,27.29,27.3,27.28,27.29,28600.0,17.8415,17.8481,17.835,17.8415,28600.0
2009-04-20 14:50:00,27.3,27.3,27.25,27.26,41900.0,17.8481,17.8481,17.8154,17.8219,41900.0
2009-04-20 14:55:00,27.26,27.28,27.24,27.26,64700.0,17.8219,17.835,17.8088,17.8219,64700.0
2009-04-20 15:00:00,27.26,27.28,27.25,27.26,27500.0,17.8219,17.835,17.8154,17.8219,27500.0
2009-04-20 15:05:00,27.26,27.3,27.24,27.28,52900.0,17.8219,17.8481,17.8088,17.835,52900.0
2009-04-20 15:10:00,27.27,27.29,27.24,27.26,40400.0,17.8284,17.8415,17.8088,17.8219,40400.0
2009-04-20 15:15:00,27.26,27.26,27.23,27.25,52600.0,17.8219,17.8219,17.8023,17.8154,52600.0
2009-04-20 15:20:00,27.26,27.31,27.23,27.31,77600.0,17.8219,17.8546,17.8023,17.8546,77600.0
2009-04-20 15:25:00,27.31,27.34,27.29,27.34,71900.0,17.8546,17.8742,17.8415,17.8742,71900.0
2009-04-20 15:30:00,27.34,27.43,27.34,27.39,104800.0,17.8742,17.933,17.8742,17.9069,104800.0
2009-04-20 15:35:00,27.4,27.41,27.36,27.36,64100.0,17.9134,17.92,17.8873,17.8873,64100.0
2009-04-20 15:40:00,27.36,27.42,27.33,27.41,142800.0,17.8873,17.9265,17.8677,17.92,142800.0
2009-04-20 15:45:00,27.41,27.5,27.41,27.46,122600.0,17.92,17.9788,17.92,17.9527,122600.0
2009-04-20 15:50:00,27.46,27.47,27.35,27.4,136200.0,17.9527,17.9592,17.8807,17.9134,136200.0
2009-04-20 15:55:00,27.41,27.42,27.38,27.38,143600.0,17.92,17.9265,17.9004,17.9004,143600.0
2009-04-21 09:30:00,27.32,27.64,27.31,27.6,69300.0,17.8611,18.0703,17.8546,18.0442,69300.0
2009-04-21 09:35:00,27.56,27.56,27.42,27.44,22000.0,18.018,18.018,17.9265,17.9396,22000.0
2009-04-21 09:40:00,27.44,27.48,27.3,27.33,40200.0,17.9396,17.9657,17.8481,17.8677,40200.0
2009-04-21 09:45:00,27.34,27.47,27.34,27.42,33400.0,17.8742,17.9592,17.8742,17.9265,33400.0
2009-04-21 09:50:00,27.42,27.51,27.33,27.35,92100.0,17.9265,17.9853,17.8677,17.8807,92100.0
2009-04-21 09:55:00,27.36,27.37,27.28,27.33,101700.0,17.8873,17.8938,17.835,17.8677,101700.0
2009-04-21 10:00:00,27.33,27.36,27.26,27.34,32500.0,17.8677,17.8873,17.8219,17.8742,32500.0
2009-04-21 10:05:00,27.33,27.43,27.32,27.4,46000.0,17.8677,17.933,17.8611,17.9134,46000.0
2009-04-21 10:10:00,27.4,27.42,27.32,27.36,52200.0,17.9134,17.9265,17.8611,17.8873,52200.0
2009-04-21 10:15:00,27.36,27.44,27.35,27.41,37000.0,17.8873,17.9396,17.8807,17.92,37000.0
2009-04-21 10:20:00,27.41,27.47,27.39,27.46,35700.0,17.92,17.9592,17.9069,17.9527,35700.0
2009-04-21 10:25:00,27.45,27.46,27.43,27.44,22800.0,17.9461,17.9527,17.933,17.9396,22800.0
2009-04-21 10:30:00,27.43,27.45,27.41,27.43,32500.0,17.933,17.9461,17.92,17.933,32500.0
2009-04-21 10:35:00,27.44,27.45,27.4,27.41,31900.0,17.9396,17.9461,17.9134,17.92,31900.0
2009-04-21 10:40:00,27.4,27.4,27.36,27.37,32000.0,17.9134,17.9134,17.8873,17.8938,32000.0
2009-04-21 10:45:00,27.37,27.41,27.36,27.37,43800.0,17.8938,17.92,17.8873,17.8938,43800.0
2009-04-21 10:50:00,27.37,27.38,27.35,27.36,22300.0,17.8938,17.9004,17.8807,17.8873,22300.0
2009-04-21 10:55:00,27.36,27.39,27.35,27.35,26000.0,17.8873,17.9069,17.8807,17.8807,26000.0
2009-04-21 11:00:00,27.36,27.44,27.36,27.44,49300.0,17.8873,17.9396,17.8873,17.9396,49300.0
2009-04-21 11:05:00,27.43,27.46,27.37,27.37,32900.0,17.933,17.9527,17.8938,17.8938,32900.0
2009-04-21 11:10:00,27.37,27.4,27.37,27.38,22800.0,17.8938,17.9134,17.8938,17.9004,22800.0
2009-04-21 11:15:00,27.39,27.45,27.38,27.44,43200.0,17.9069,17.9461,17.9004,17.9396,43200.0
2009-04-21 11:20:00,27.45,27.48,27.44,27.48,40600.0,17.9461,17.9657,17.9396,17.9657,40600.0
2009-04-21 11:25:00,27.48,27.48,27.4,27.41,25800.0,17.9657,17.9657,17.9134,17.92,25800.0
2009-04-21 11:30:00,27.4,27.42,27.39,27.4,37700.0,17.9134,17.9265,17.9069,17.9134,37700.0
2009-04-21 11:35:00,27.4,27.41,27.39,27.39,17400.0,17.9134,17.92,17.9069,17.9069,17400.0
2009-04-21 11:40:00,27.4,27.47,27.39,27.47,35100.0,17.9134,17.9592,17.9069,17.9592,35100.0
2009-04-21 11:45:00,27.47,27.49,27.43,27.48,41100.0,17.9592,17.9723,17.933,17.9657,41100.0
2009-04-21 11:50:00,27.48,27.51,27.48,27.49,35900.0,17.9657,17.9853,17.9657,17.9723,35900.0
2009-04-21 11:55:00,27.49,27.56,27.49,27.54,51700.0,17.9723,18.018,17.9723,18.005,51700.0
2009-04-21 12:00:00,27.55,27.61,27.51,27.61,63500.0,18.0115,18.0507,17.9853,18.0507,63500.0
2009-04-21 12:05:00,27.6,27.68,27.59,27.67,54500.0,18.0442,18.0965,18.0376,18.0899,54500.0
2009-04-21 12:10:00,27.66,27.68,27.64,27.66,30300.0,18.0834,18.0965,18.0703,18.0834,30300.0
2009-04-21 12:15:00,27.67,27.67,27.64,27.64,26900.0,18.0899,18.0899,18.0703,18.0703,26900.0
2009-04-21 12:20:00,27.64,27.68,27.63,27.67,30000.0,18.0703,18.0965,18.0638,18.0899,30000.0
2009-04-21 12:25:00,27.67,27.68,27.61,27.62,32400.0,18.0899,18.0965,18.0507,18.0573,32400.0
2009-04-21 12:30:00,27.62,27.64,27.6,27.62,21500.0,18.0573,18.0703,18.0442,18.0573,21500.0
2009-04-21 12:35:00,27.61,27.63,27.58,27.58,29100.0,18.0507,18.0638,18.0311,18.0311,29100.0
2009-04-21 12:40:00,27.59,27.61,27.57,27.58,26500.0,18.0376,18.0507,18.0246,18.0311,26500.0
2009-04-21 12:45:00,27.58,27.59,27.55,27.55,17000.0,18.0311,18.0376,18.0115,18.0115,17000.0
2009-04-21 12:50:00,27.55,27.56,27.52,27.52,10900.0,18.0115,18.018,17.9919,17.9919,10900.0
2009-04-21 12:55:00,27.52,27.52,27.45,27.45,20700.0,17.9919,17.9919,17.9461,17.9461,20700.0
2009-04-21 13:00:00,27.45,27.46,27.42,27.43,13900.0,17.9461,17.9527,17.9265,17.933,13900.0
2009-04-21 13:05:00,27.43,27.48,27.43,27.48,23900.0,17.933,17.9657,17.933,17.9657,23900.0
2009-04-21 13:10:00,27.48,27.52,27.48,27.49,32600.0,17.9657,17.9919,17.9657,17.9723,32600.0
2009-04-21 13:15:00,27.49,27.49,27.42,27.43,32600.0,17.9723,17.9723,17.9265,17.933,32600.0
2009-04-21 13:20:00,27.43,27.47,27.43,27.45,25300.0,17.933,17.9592,17.933,17.9461,25300.0
2009-04-21 13:25:00,27.45,27.49,27.44,27.48,23700.0,17.9461,17.9723,17.9396,17.9657,23700.0
2009-04-21 13:30:00,27.48,27.49,27.44,27.44,32300.0,17.9657,17.9723,17.9396,17.9396,32300.0
2009-04-21 13:35:00,27.44,27.46,27.43,27.45,21100.0,17.9396,17.9527,17.933,17.9461,21100.0
2009-04-21 13:40:00,27.45,27.54,27.44,27.51,38900.0,17.9461,18.005,17.9396,17.9853,38900.0
2009-04-21 13:45:00,27.51,27.54,27.5,27.5,32400.0,17.9853,18.005,17.9788,17.9788,32400.0
2009-04-21 13:50:00,27.5,27.55,27.49,27.54,33800.0,17.9788,18.0115,17.9723,18.005,33800.0
2009-04-21 13:55:00,27.53,27.56,27.53,27.56,20400.0,17.9984,18.018,17.9984,18.018,20400.0
2009-04-21 14:00:00,27.56,27.6,27.55,27.57,56500.0,18.018,18.0442,18.0115,18.0246,56500.0
2009-04-21 14:05:00,27.56,27.61,27.55,27.6,32500.0,18.018,18.0507,18.0115,18.0442,32500.0
2009-04-21 14:10:00,27.6,27.63,27.58,27.59,27800.0,18.0442,18.0638,18.0311,18.0376,27800.0
2009-04-21 14:15:00,27.59,27.59,27.54,27.55,33100.0,18.0376,18.0376,18.005,18.0115,33100.0
2009-04-21 14:20:00,27.55,27.57,27.52,27.52,36700.0,18.0115,18.0246,17.9919,17.9919,36700.0
2009-04-21 14:25:00,27.52,27.61,27.51,27.61,38200.0,17.9919,18.0507,17.9853,18.0507,38200.0
2009-04-21 14:30:00,27.61,27.68,27.61,27.68,47300.0,18.0507,18.0965,18.0507,18.0965,47300.0
2009-04-21 14:35:00,27.68,27.71,27.61,27.61,52100.0,18.0965,18.1161,18.0507,18.0507,52100.0
2009-04-21 14:40:00,27.62,27.69,27.61,27.66,84900.0,18.0573,18.103,18.0507,18.0834,84900.0
2009-04-21 14:45:00,27.67,27.68,27.61,27.62,33000.0,18.0899,18.0965,18.0507,18.0573,33000.0
2009-04-21 14:50:00,27.62,27.63,27.55,27.56,46000.0,18.0573,18.0638,18.0115,18.018,46000.0
2009-04-21 14:55:00,27.56,27.58,27.51,27.51,28600.0,18.018,18.0311,17.9853,17.9853,28600.0
2009-04-21 15:00:00,27.52,27.54,27.48,27.54,49100.0,17.9919,18.005,17.9657,18.005,49100.0
2009-04-21 15:05:00,27.54,27.6,27.49,27.58,56400.0,18.005,18.0442,17.9723,18.0311,56400.0
2009-04-21 15:10:00,27.58,27.62,27.57,27.58,42000.0,18.0311,18.0573,18.0246,18.0311,42000.0
2009-04-21 15:15:00,27.59,27.66,27.59,27.63,40000.0,18.0376,18.0834,18.0376,18.0638,40000.0
2009-04-21 15:20:00,27.64,27.64,27.56,27.56,41300.0,18.0703,18.0703,18.018,18.018,41300.0
2009-04-21 15:25:00,27.56,27.59,27.54,27.55,53400.0,18.018,18.0376,18.005,18.0115,53400.0
2009-04-21 15:30:00,27.55,27.57,27.52,27.55,75400.0,18.0115,18.0246,17.9919,18.0115,75400.0
2009-04-21 15:35:00,27.54,27.55,27.48,27.54,72300.0,18.005,18.0115,17.9657,18.005,72300.0
2009-04-21 15:40:00,27.54,27.56,27.43,27.46,137000.0,18.005,18.018,17.933,17.9527,137000.0
2009-04-21 15:45:00,27.47,27.52,27.44,27.47,96400.0,17.9592,17.9919,17.9396,17.9592,96400.0
2009-04-21 15:50:00,27.47,27.57,27.47,27.55,96100.0,17.9592,18.0246,17.9592,18.0115,96100.0
2009-04-21 15:55:00,27.56,27.6,27.55,27.57,101300.0,18.018,18.0442,18.0115,18.0246,101300.0
2009-04-22 09:30:00,27.29,27.29,26.99,27.14,110600.0,17.8415,17.8415,17.6454,17.7434,110600.0
2009-04-22 09:35:00,27.15,27.26,27.14,27.19,37100.0,17.75,17.8219,17.7434,17.7761,37100.0
2009-04-22 09:40:00,27.2,27.21,27.08,27.09,60400.0,17.7827,17.7892,17.7042,17.7108,60400.0
2009-04-22 09:45:00,27.09,27.12,26.96,26.98,53900.0,17.7108,17.7304,17.6258,17.6388,53900.0
2009-04-22 09:50:00,26.97,26.98,26.91,26.97,76000.0,17.6323,17.6388,17.5931,17.6323,76000.0
2009-04-22 09:55:00,26.97,27.05,26.96,27.03,43000.0,17.6323,17.6846,17.6258,17.6715,43000.0
2009-04-22 10:00:00,27.05,27.12,27.03,27.09,42700.0,17.6846,17.7304,17.6715,17.7108,42700.0
2009-04-22 10:05:00,27.09,27.17,27.08,27.16,48100.0,17.7108,17.7631,17.7042,17.7565,48100.0
2009-04-22 10:10:00,27.15,27.2,27.12,27.2,28900.0,17.75,17.7827,17.7304,17.7827,28900.0
2009-04-22 10:15:00,27.21,27.23,27.12,27.13,35100.0,17.7892,17.8023,17.7304,17.7369,35100.0
2009-04-22 10:20:00,27.14,27.27,27.14,27.25,25400.0,17.7434,17.8284,17.7434,17.8154,25400.0
2009-04-22 10:25:00,27.26,27.33,27.25,27.27,38800.0,17.8219,17.8677,17.8154,17.8284,38800.0
2009-04-22 10:30:00,27.27,27.31,27.18,27.19,27200.0,17.8284,17.8546,17.7696,17.7761,27200.0
2009-04-22 10:35:00,27.18,27.21,27.17,27.19,30500.0,17.7696,17.7892,17.7631,17.7761,30500.0
2009-04-22 10:40:00,27.18,27.22,27.17,27.18,17900.0,17.7696,17.7958,17.7631,17.7696,17900.0
2009-04-22 10:45:00,27.19,27.2,27.16,27.19,29100.0,17.7761,17.7827,17.7565,17.7761,29100.0
2009-04-22 10:50:00,27.19,27.24,27.19,27.22,47400.0,17.7761,17.8088,17.7761,17.7958,47400.0
2009-04-22 10:55:00,27.22,27.25,27.14,27.15,25700.0,17.7958,17.8154,17.7434,17.75,25700.0
2009-04-22 11:00:00,27.16,27.16,27.13,27.16,23800.0,17.7565,17.7565,17.7369,17.7565,23800.0
2009-04-22 11:05:00,27.15,27.26,27.15,27.26,21900.0,17.75,17.8219,17.75,17.8219,21900.0
2009-04-22 11:10:00,27.25,27.26,27.19,27.2,22500.0,17.8154,17.8219,17.7761,17.7827,22500.0
2009-04-22 11:15:00,27.2,27.21,27.15,27.15,24800.0,17.7827,17.7892,17.75,17.75,24800.0
2009-04-22 11:20:00,27.15,27.18,27.13,27.17,14000.0,17.75,17.7696,17.7369,17.7631,14000.0
2009-04-22 11:25:00,27.17,27.17,27.15,27.17,14300.0,17.7631,17.7631,17.75,17.7631,14300.0
2009-04-22 11:30:00,27.17,27.21,27.14,27.15,22200.0,17.7631,17.7892,17.7434,17.75,22200.0
2009-04-22 11:35:00,27.14,27.17,27.14,27.17,12900.0,17.7434,17.7631,17.7434,17.7631,12900.0
2009-04-22 11:40:00,27.17,27.2,27.16,27.16,28100.0,17.7631,17.7827,17.7565,17.7565,28100.0
2009-04-22 11:45:00,27.16,27.2,27.16,27.17,23400.0,17.7565,17.7827,17.7565,17.7631,23400.0
2009-04-22 11:50:00,27.17,27.21,27.17,27.2,32900.0,17.7631,17.7892,17.7631,17.7827,32900.0
2009-04-22 11:55:00,27.2,27.2,27.19,27.19,13300.0,17.7827,17.7827,17.7761,17.7761,13300.0
2009-04-22 12:00:00,27.2,27.2,27.19,27.2,17600.0,17.7827,17.7827,17.7761,17.7827,17600.0
2009-04-22 12:05:00,27.2,27.2,27.16,27.17,29600.0,17.7827,17.7827,17.7565,17.7631,29600.0
2009-04-22 12:10:00,27.16,27.19,27.15,27.19,37600.0,17.7565,17.7761,17.75,17.7761,37600.0
2009-04-22 12:15:00,27.19,27.2,27.16,27.16,8400.0,17.7761,17.7827,17.7565,17.7565,8400.0
2009-04-22 12:20:00,27.17,27.17,27.14,27.15,33700.0,17.7631,17.7631,17.7434,17.75,33700.0
2009-04-22 12:25:00,27.14,27.15,27.1,27.1,21100.0,17.7434,17.75,17.7173,17.7173,21100.0
2009-04-22 12:30:00,27.1,27.1,27.06,27.06,14300.0,17.7173,17.7173,17.6911,17.6911,14300.0
2009-04-22 12:35:00,27.06,27.07,27.03,27.06,14800.0,17.6911,17.6977,17.6715,17.6911,14800.0
2009-04-22 12:40:00,27.07,27.07,27.02,27.02,7300.0,17.6977,17.6977,17.665,17.665,7300.0
2009-04-22 12:45:00,27.02,27.03,27.0,27.0,32600.0,17.665,17.6715,17.6519,17.6519,32600.0
2009-04-22 12:50:00,27.0,27.01,26.94,26.95,31600.0,17.6519,17.6585,17.6127,17.6192,31600.0
2009-04-22 12:55:00,26.96,26.99,26.96,26.99,15700.0,17.6258,17.6454,17.6258,17.6454,15700.0
2009-04-22 13:00:00,26.98,27.01,26.98,27.01,32100.0,17.6388,17.6585,17.6388,17.6585,32100.0
2009-04-22 13:05:00,27.01,27.04,26.98,27.01,24200.0,17.6585,17.6781,17.6388,17.6585,24200.0
2009-04-22 13:10:00,27.01,27.02,26.95,27.02,21800.0,17.6585,17.665,17.6192,17.665,21800.0
2009-04-22 13:15:00,27.02,27.08,27.01,27.04,24400.0,17.665,17.7042,17.6585,17.6781,24400.0
2009-04-22 13:20:00,27.05,27.07,27.03,27.06,18900.0,17.6846,17.6977,17.6715,17.6911,18900.0
2009-04-22 13:25:00,27.06,27.1,27.06,27.09,23900.0,17.6911,17.7173,17.6911,17.7108,23900.0
2009-04-22 13:30:00,27.1,27.15,27.1,27.15,32900.0,17.7173,17.75,17.7173,17.75,32900.0
2009-04-22 13:35:00,27.15,27.15,27.13,27.14,10600.0,17.75,17.75,17.7369,17.7434,10600.0
2009-04-22 13:40:00,27.15,27.15,27.14,27.15,11600.0,17.75,17.75,17.7434,17.75,11600.0
2009-04-22 13:45:00,27.15,27.15,27.13,27.15,16200.0,17.75,17.75,17.7369,17.75,16200.0
2009-04-22 13:50:00,27.15,27.15,27.14,27.14,12900.0,17.75,17.75,17.7434,17.7434,12900.0
2009-04-22 13:55:00,27.14,27.15,27.09,27.1,25200.0,17.7434,17.75,17.7108,17.7173,25200.0
2009-04-22 14:00:00,27.09,27.15,27.09,27.14,20800.0,17.7108,17.75,17.7108,17.7434,20800.0
2009-04-22 14:05:00,27.14,27.15,27.13,27.15,18300.0,17.7434,17.75,17.7369,17.75,18300.0
2009-04-22 14:10:00,27.14,27.15,27.14,27.15,18300.0,17.7434,17.75,17.7434,17.75,18300.0
2009-04-22 14:15:00,27.15,27.24,27.15,27.22,36900.0,17.75,17.8088,17.75,17.7958,36900.0
2009-04-22 14:20:00,27.23,27.23,27.2,27.2,28300.0,17.8023,17.8023,17.7827,17.7827,28300.0
2009-04-22 14:25:00,27.21,27.22,27.19,27.21,29400.0,17.7892,17.7958,17.7761,17.7892,29400.0
2009-04-22 14:30:00,27.22,27.36,27.21,27.35,45900.0,17.7958,17.8873,17.7892,17.8807,45900.0
2009-04-22 14:35:00,27.35,27.36,27.29,27.3,48000.0,17.8807,17.8873,17.8415,17.8481,48000.0
2009-04-22 14:40:00,27.3,27.32,27.29,27.32,16100.0,17.8481,17.8611,17.8415,17.8611,16100.0
2009-04-22 14:45:00,27.32,27.34,27.31,27.33,19500.0,17.8611,17.8742,17.8546,17.8677,19500.0
2009-04-22 14:50:00,27.33,27.35,27.33,27.35,32900.0,17.8677,17.8807,17.8677,17.8807,32900.0
2009-04-22 14:55:00,27.34,27.35,27.27,27.32,45000.0,17.8742,17.8807,17.8284,17.8611,45000.0
2009-04-22 15:00:00,27.31,27.31,27.24,27.26,44800.0,17.8546,17.8546,17.8088,17.8219,44800.0
2009-04-22 15:05:00,27.26,27.32,27.26,27.31,36000.0,17.8219,17.8611,17.8219,17.8546,36000.0
2009-04-22 15:10:00,27.31,27.45,27.31,27.41,92000.0,17.8546,17.9461,17.8546,17.92,92000.0
2009-04-22 15:15:00,27.42,27.48,27.3,27.31,132000.0,17.9265,17.9657,17.8481,17.8546,132000.0
2009-04-22 15:20:00,27.32,27.38,27.31,27.33,81400.0,17.8611,17.9004,17.8546,17.8677,81400.0
2009-04-22 15:25:00,27.33,27.36,27.29,27.36,86500.0,17.8677,17.8873,17.8415,17.8873,86500.0
2009-04-22 15:30:00,27.35,27.37,27.27,27.36,120000.0,17.8807,17.8938,17.8284,17.8873,120000.0
2009-04-22 15:35:00,27.37,27.37,27.1,27.14,114300.0,17.8938,17.8938,17.7173,17.7434,114300.0
2009-04-22 15:40:00,27.15,27.23,27.1,27.16,150900.0,17.75,17.8023,17.7173,17.7565,150900.0
2009-04-22 15:45:00,27.17,27.23,27.08,27.15,130500.0,17.7631,17.8023,17.7042,17.75,130500.0
2009-04-22 15:50:00,27.15,27.19,27.05,27.08,162600.0,17.75,17.7761,17.6846,17.7042,162600.0
2009-04-22 15:55:00,27.08,27.09,26.98,27.04,135100.0,17.7042,17.7108,17.6388,17.6781,135100.0
2009-04-23 09:30:00,26.99,26.99,26.65,26.66,82100.0,17.6454,17.6454,17.4231,17.4296,82100.0
2009-04-23 09:35:00,26.65,26.87,26.62,26.82,88600.0,17.4231,17.5669,17.4035,17.5342,88600.0
2009-04-23 09:40:00,26.82,26.84,26.63,26.74,65300.0,17.5342,17.5473,17.41,17.4819,65300.0
2009-04-23 09:45:00,26.73,26.73,26.55,26.57,80400.0,17.4754,17.4754,17.3577,17.3708,80400.0
2009-04-23 09:50:00,26.57,26.61,26.5,26.5,70900.0,17.3708,17.3969,17.325,17.325,70900.0
2009-04-23 09:55:00,26.5,26.5,26.45,26.46,36600.0,17.325,17.325,17.2923,17.2989,36600.0
2009-04-23 10:00:00,26.46,26.47,26.45,26.46,71700.0,17.2989,17.3054,17.2923,17.2989,71700.0
2009-04-23 10:05:00,26.46,26.51,26.42,26.42,67400.0,17.2989,17.3316,17.2727,17.2727,67400.0
2009-04-23 10:10:00,26.42,26.45,26.35,26.36,42500.0,17.2727,17.2923,17.227,17.2335,42500.0
2009-04-23 10:15:00,26.36,26.43,26.33,26.36,82600.0,17.2335,17.2793,17.2139,17.2335,82600.0
2009-04-23 10:20:00,26.36,26.52,26.34,26.49,55000.0,17.2335,17.3381,17.2204,17.3185,55000.0
2009-04-23 10:25:00,26.49,26.56,26.48,26.53,25900.0,17.3185,17.3643,17.312,17.3446,25900.0
2009-04-23 10:30:00,26.53,26.56,26.51,26.51,28400.0,17.3446,17.3643,17.3316,17.3316,28400.0
2009-04-23 10:35:00,26.52,26.63,26.49,26.57,65600.0,17.3381,17.41,17.3185,17.3708,65600.0
2009-04-23 10:40:00,26.57,26.58,26.49,26.49,60100.0,17.3708,17.3773,17.3185,17.3185,60100.0
2009-04-23 10:45:00,26.5,26.54,26.44,26.51,39900.0,17.325,17.3512,17.2858,17.3316,39900.0
2009-04-23 10:50:00,26.5,26.58,26.47,26.54,51900.0,17.325,17.3773,17.3054,17.3512,51900.0
2009-04-23 10:55:00,26.55,26.56,26.49,26.51,38000.0,17.3577,17.3643,17.3185,17.3316,38000.0
2009-04-23 11:00:00,26.5,26.54,26.47,26.53,38000.0,17.325,17.3512,17.3054,17.3446,38000.0
2009-04-23 11:05:00,26.54,26.57,26.48,26.5,73200.0,17.3512,17.3708,17.312,17.325,73200.0
2009-04-23 11:10:00,26.5,26.53,26.33,26.36,73600.0,17.325,17.3446,17.2139,17.2335,73600.0
2009-04-23 11:15:00,26.37,26.4,26.35,26.37,56800.0,17.24,17.2597,17.227,17.24,56800.0
2009-04-23 11:20:00,26.37,26.45,26.36,26.43,55300.0,17.24,17.2923,17.2335,17.2793,55300.0
2009-04-23 11:25:00,26.43,26.5,26.4,26.46,46600.0,17.2793,17.325,17.2597,17.2989,46600.0
2009-04-23 11:30:00,26.46,26.47,26.39,26.44,20900.0,17.2989,17.3054,17.2531,17.2858,20900.0
2009-04-23 11:35:00,26.45,26.45,26.4,26.41,19900.0,17.2923,17.2923,17.2597,17.2662,19900.0
2009-04-23 11:40:00,26.41,26.41,26.34,26.35,32000.0,17.2662,17.2662,17.2204,17.227,32000.0
2009-04-23 11:45:00,26.35,26.39,26.34,26.35,29900.0,17.227,17.2531,17.2204,17.227,29900.0
2009-04-23 11:50:00,26.35,26.38,26.33,26.34,8700.0,17.227,17.2466,17.2139,17.2204,8700.0
2009-04-23 11:55:00,26.33,26.34,26.25,26.27,45600.0,17.2139,17.2204,17.1616,17.1747,45600.0
2009-04-23 12:00:00,26.27,26.28,26.26,26.27,21400.0,17.1747,17.1812,17.1681,17.1747,21400.0
2009-04-23 12:05:00,26.27,26.28,26.26,26.26,19500.0,17.1747,17.1812,17.1681,17.1681,19500.0
2009-04-23 12:10:00,26.27,26.35,26.26,26.35,14100.0,17.1747,17.227,17.1681,17.227,14100.0
2009-04-23 12:15:00,26.36,26.47,26.34,26.47,17400.0,17.2335,17.3054,17.2204,17.3054,17400.0
2009-04-23 12:20:00,26.47,26.5,26.47,26.47,22000.0,17.3054,17.325,17.3054,17.3054,22000.0
2009-04-23 12:25:00,26.47,26.48,26.46,26.47,29700.0,17.3054,17.312,17.2989,17.3054,29700.0
2009-04-23 12:30:00,26.47,26.47,26.4,26.4,28300.0,17.3054,17.3054,17.2597,17.2597,28300.0
2009-04-23 12:35:00,26.4,26.47,26.4,26.46,19200.0,17.2597,17.3054,17.2597,17.2989,19200.0
2009-04-23 12:40:00,26.46,26.51,26.45,26.48,27200.0,17.2989,17.3316,17.2923,17.312,27200.0
2009-04-23 12:45:00,26.47,26.48,26.45,26.46,6500.0,17.3054,17.312,17.2923,17.2989,6500.0
2009-04-23 12:50:00,26.46,26.48,26.46,26.48,7300.0,17.2989,17.312,17.2989,17.312,7300.0
2009-04-23 12:55:00,26.48,26.5,26.47,26.48,13400.0,17.312,17.325,17.3054,17.312,13400.0
2009-04-23 13:00:00,26.48,26.53,26.48,26.5,33900.0,17.312,17.3446,17.312,17.325,33900.0
2009-04-23 13:05:00,26.49,26.59,26.49,26.57,22000.0,17.3185,17.3839,17.3185,17.3708,22000.0
2009-04-23 13:10:00,26.57,26.59,26.46,26.51,27200.0,17.3708,17.3839,17.2989,17.3316,27200.0
2009-04-23 13:15:00,26.52,26.55,26.5,26.55,18500.0,17.3381,17.3577,17.325,17.3577,18500.0
2009-04-23 13:20:00,26.55,26.6,26.53,26.57,22300.0,17.3577,17.3904,17.3446,17.3708,22300.0
2009-04-23 13:25:00,26.57,26.63,26.56,26.6,42300.0,17.3708,17.41,17.3643,17.3904,42300.0
2009-04-23 13:30:00,26.6,26.61,26.53,26.55,15900.0,17.3904,17.3969,17.3446,17.3577,15900.0
2009-04-23 13:35:00,26.56,26.65,26.56,26.6,32400.0,17.3643,17.4231,17.3643,17.3904,32400.0
2009-04-23 13:40:00,26.61,26.61,26.55,26.58,38700.0,17.3969,17.3969,17.3577,17.3773,38700.0
2009-04-23 13:45:00,26.57,26.58,26.49,26.53,33400.0,17.3708,17.3773,17.3185,17.3446,33400.0
2009-04-23 13:50:00,26.53,26.53,26.47,26.5,46000.0,17.3446,17.3446,17.3054,17.325,46000.0
2009-04-23 13:55:00,26.5,26.57,26.5,26.57,19200.0,17.325,17.3708,17.325,17.3708,19200.0
2009-04-23 14:00:00,26.56,26.57,26.42,26.47,47300.0,17.3643,17.3708,17.2727,17.3054,47300.0
2009-04-23 14:05:00,26.47,26.49,26.42,26.43,15700.0,17.3054,17.3185,17.2727,17.2793,15700.0
2009-04-23 14:10:00,26.44,26.44,26.4,26.42,22300.0,17.2858,17.2858,17.2597,17.2727,22300.0
2009-04-23 14:15:00,26.42,26.51,26.41,26.5,37800.0,17.2727,17.3316,17.2662,17.325,37800.0
2009-04-23 14:20:00,26.5,26.5,26.44,26.47,36500.0,17.325,17.325,17.2858,17.3054,36500.0
2009-04-23 14:25:00,26.47,26.47,26.4,26.41,102500.0,17.3054,17.3054,17.2597,17.2662,102500.0
2009-04-23 14:30:00,26.41,26.42,26.39,26.41,39400.0,17.2662,17.2727,17.2531,17.2662,39400.0
2009-04-23 14:35:00,26.41,26.53,26.38,26.51,64400.0,17.2662,17.3446,17.2466,17.3316,64400.0
2009-04-23 14:40:00,26.51,26.55,26.51,26.53,35200.0,17.3316,17.3577,17.3316,17.3446,35200.0
2009-04-23 14:45:00,26.53,26.57,26.52,26.56,20600.0,17.3446,17.3708,17.3381,17.3643,20600.0
2009-04-23 14:50:00,26.56,26.58,26.56,26.56,23600.0,17.3643,17.3773,17.3643,17.3643,23600.0
2009-04-23 14:55:00,26.55,26.55,26.43,26.44,45300.0,17.3577,17.3577,17.2793,17.2858,45300.0
2009-04-23 15:00:00,26.44,26.46,26.35,26.41,71600.0,17.2858,17.2989,17.227,17.2662,71600.0
2009-04-23 15:05:00,26.41,26.41,26.37,26.4,50500.0,17.2662,17.2662,17.24,17.2597,50500.0
2009-04-23 15:10:00,26.4,26.4,26.31,26.33,62400.0,17.2597,17.2597,17.2008,17.2139,62400.0
2009-04-23 15:15:00,26.34,26.4,26.32,26.36,82500.0,17.2204,17.2597,17.2074,17.2335,82500.0
2009-04-23 15:20:00,26.38,26.5,26.34,26.49,69900.0,17.2466,17.325,17.2204,17.3185,69900.0
2009-04-23 15:25:00,26.49,26.49,26.38,26.45,71000.0,17.3185,17.3185,17.2466,17.2923,71000.0
2009-04-23 15:30:00,26.45,26.53,26.38,26.46,94100.0,17.2923,17.3446,17.2466,17.2989,94100.0
2009-04-23 15:35:00,26.47,26.49,26.4,26.48,109500.0,17.3054,17.3185,17.2597,17.312,109500.0
2009-04-23 15:40:00,26.48,26.6,26.46,26.6,145900.0,17.312,17.3904,17.2989,17.3904,145900.0
2009-04-23 15:45:00,26.6,26.63,26.52,26.6,161400.0,17.3904,17.41,17.3381,17.3904,161400.0
2009-04-23 15:50:00,26.6,26.74,26.58,26.72,160100.0,17.3904,17.4819,17.3773,17.4689,160100.0
2009-04-23 15:55:00,26.72,26.72,26.64,26.69,200100.0,17.4689,17.4689,17.4166,17.4493,200100.0
2009-04-24 09:30:00,26.83,26.89,26.55,26.55,54200.0,17.5408,17.58,17.3577,17.3577,54200.0
2009-04-24 09:35:00,26.55,26.82,26.55,26.76,49500.0,17.3577,17.5342,17.3577,17.495,49500.0
2009-04-24 09:40:00,26.75,26.86,26.7,26.83,48500.0,17.4885,17.5604,17.4558,17.5408,48500.0
2009-04-24 09:45:00,26.83,26.85,26.74,26.82,31900.0,17.5408,17.5539,17.4819,17.5342,31900.0
2009-04-24 09:50:00,26.82,27.04,26.8,27.0,47000.0,17.5342,17.6781,17.5212,17.6519,47000.0
2009-04-24 09:55:00,27.0,27.02,26.94,27.01,27500.0,17.6519,17.665,17.6127,17.6585,27500.0
2009-04-24 10:00:00,27.01,27.09,26.97,26.97,46700.0,17.6585,17.7108,17.6323,17.6323,46700.0
2009-04-24 10:05:00,26.97,27.01,26.91,26.91,29700.0,17.6323,17.6585,17.5931,17.5931,29700.0
2009-04-24 10:10:00,26.91,26.91,26.82,26.88,38500.0,17.5931,17.5931,17.5342,17.5735,38500.0
2009-04-24 10:15:00,26.88,26.88,26.81,26.85,21900.0,17.5735,17.5735,17.5277,17.5539,21900.0
2009-04-24 10:20:00,26.83,26.85,26.76,26.81,29000.0,17.5408,17.5539,17.495,17.5277,29000.0
2009-04-24 10:25:00,26.81,26.83,26.78,26.82,16200.0,17.5277,17.5408,17.5081,17.5342,16200.0
2009-04-24 10:30:00,26.82,26.85,26.8,26.82,24400.0,17.5342,17.5539,17.5212,17.5342,24400.0
2009-04-24 10:35:00,26.81,26.87,26.8,26.85,15700.0,17.5277,17.5669,17.5212,17.5539,15700.0
2009-04-24 10:40:00,26.84,26.85,26.77,26.77,16900.0,17.5473,17.5539,17.5016,17.5016,16900.0
2009-04-24 10:45:00,26.78,26.88,26.76,26.83,45500.0,17.5081,17.5735,17.495,17.5408,45500.0
2009-04-24 10:50:00,26.82,26.84,26.82,26.83,14600.0,17.5342,17.5473,17.5342,17.5408,14600.0
2009-04-24 10:55:00,26.84,26.86,26.83,26.83,24000.0,17.5473,17.5604,17.5408,17.5408,24000.0
2009-04-24 11:00:00,26.83,26.86,26.78,26.79,37300.0,17.5408,17.5604,17.5081,17.5146,37300.0
2009-04-24 11:05:00,26.79,26.82,26.73,26.81,51100.0,17.5146,17.5342,17.4754,17.5277,51100.0
2009-04-24 11:10:00,26.81,26.83,26.79,26.81,19300.0,17.5277,17.5408,17.5146,17.5277,19300.0
2009-04-24 11:15:00,26.8,26.87,26.78,26.83,38300.0,17.5212,17.5669,17.5081,17.5408,38300.0
2009-04-24 11:20:00,26.82,26.84,26.78,26.83,35600.0,17.5342,17.5473,17.5081,17.5408,35600.0
2009-04-24 11:25:00,26.83,26.91,26.81,26.89,34900.0,17.5408,17.5931,17.5277,17.58,34900.0
2009-04-24 11:30:00,26.89,26.94,26.88,26.89,17300.0,17.58,17.6127,17.5735,17.58,17300.0
2009-04-24 11:35:00,26.89,26.9,26.85,26.86,11800.0,17.58,17.5865,17.5539,17.5604,11800.0
2009-04-24 11:40:00,26.86,26.86,26.8,26.84,13800.0,17.5604,17.5604,17.5212,17.5473,13800.0
2009-04-24 11:45:00,26.84,26.9,26.83,26.89,16500.0,17.5473,17.5865,17.5408,17.58,16500.0
2009-04-24 11:50:00,26.89,26.9,26.84,26.86,14400.0,17.58,17.5865,17.5473,17.5604,14400.0
2009-04-24 11:55:00,26.86,26.89,26.83,26.84,12800.0,17.5604,17.58,17.5408,17.5473,12800.0
2009-04-24 12:00:00,26.84,26.88,26.8,26.86,29700.0,17.5473,17.5735,17.5212,17.5604,29700.0
2009-04-24 12:05:00,26.86,26.88,26.83,26.85,11500.0,17.5604,17.5735,17.5408,17.5539,11500.0
2009-04-24 12:10:00,26.85,26.87,26.83,26.86,15200.0,17.5539,17.5669,17.5408,17.5604,15200.0
2009-04-24 12:15:00,26.85,26.88,26.83,26.84,23000.0,17.5539,17.5735,17.5408,17.5473,23000.0
2009-04-24 12:20:00,26.84,26.86,26.83,26.86,12700.0,17.5473,17.5604,17.5408,17.5604,12700.0
2009-04-24 12:25:00,26.86,26.86,26.85,26.86,5300.0,17.5604,17.5604,17.5539,17.5604,5300.0
2009-04-24 12:30:00,26.86,26.86,26.83,26.84,15300.0,17.5604,17.5604,17.5408,17.5473,15300.0
2009-04-24 12:35:00,26.84,26.88,26.83,26.88,30200.0,17.5473,17.5735,17.5408,17.5735,30200.0
2009-04-24 12:40:00,26.87,26.87,26.84,26.86,9200.0,17.5669,17.5669,17.5473,17.5604,9200.0
2009-04-24 12:45:00,26.87,26.87,26.81,26.82,18200.0,17.5669,17.5669,17.5277,17.5342,18200.0
2009-04-24 12:50:00,26.82,26.91,26.79,26.89,34100.0,17.5342,17.5931,17.5146,17.58,34100.0
2009-04-24 12:55:00,26.9,26.9,26.84,26.85,7800.0,17.5865,17.5865,17.5473,17.5539,7800.0
2009-04-24 13:00:00,26.84,26.86,26.83,26.86,8600.0,17.5473,17.5604,17.5408,17.5604,8600.0
2009-04-24 13:05:00,26.86,26.86,26.82,26.82,10200.0,17.5604,17.5604,17.5342,17.5342,10200.0
2009-04-24 13:10:00,26.81,26.83,26.8,26.81,8400.0,17.5277,17.5408,17.5212,17.5277,8400.0
2009-04-24 13:15:00,26.81,26.83,26.8,26.81,7600.0,17.5277,17.5408,17.5212,17.5277,7600.0
2009-04-24 13:20:00,26.81,26.83,26.81,26.81,15900.0,17.5277,17.5408,17.5277,17.5277,15900.0
2009-04-24 13:25:00,26.81,26.81,26.79,26.8,15200.0,17.5277,17.5277,17.5146,17.5212,15200.0
2009-04-24 13:30:00,26.8,26.8,26.74,26.76,19300.0,17.5212,17.5212,17.4819,17.495,19300.0
2009-04-24 13:35:00,26.76,26.79,26.75,26.75,14200.0,17.495,17.5146,17.4885,17.4885,14200.0
2009-04-24 13:40:00,26.76,26.79,26.75,26.79,4400.0,17.495,17.5146,17.4885,17.5146,4400.0
2009-04-24 13:45:00,26.79,26.81,26.79,26.81,7800.0,17.5146,17.5277,17.5146,17.5277,7800.0
2009-04-24 13:50:00,26.81,26.82,26.8,26.81,6700.0,17.5277,17.5342,17.5212,17.5277,6700.0
2009-04-24 13:55:00,26.82,26.82,26.8,26.81,10200.0,17.5342,17.5342,17.5212,17.5277,10200.0
2009-04-24 14:00:00,26.81,26.87,26.73,26.76,126400.0,17.5277,17.5669,17.4754,17.495,126400.0
2009-04-24 14:05:00,26.77,26.8,26.68,26.73,75400.0,17.5016,17.5212,17.4427,17.4754,75400.0
2009-04-24 14:10:00,26.73,26.77,26.53,26.62,73500.0,17.4754,17.5016,17.3446,17.4035,73500.0
2009-04-24 14:15:00,26.62,26.65,26.55,26.63,79000.0,17.4035,17.4231,17.3577,17.41,79000.0
2009-04-24 14:20:00,26.64,26.71,26.61,26.64,59400.0,17.4166,17.4623,17.3969,17.4166,59400.0
2009-04-24 14:25:00,26.64,26.67,26.59,26.66,66500.0,17.4166,17.4362,17.3839,17.4296,66500.0
2009-04-24 14:30:00,26.67,26.74,26.66,26.7,65800.0,17.4362,17.4819,17.4296,17.4558,65800.0
2009-04-24 14:35:00,26.71,26.77,26.68,26.75,41800.0,17.4623,17.5016,17.4427,17.4885,41800.0
2009-04-24 14:40:00,26.75,26.82,26.73,26.8,20500.0,17.4885,17.5342,17.4754,17.5212,20500.0
2009-04-24 14:45:00,26.8,26.84,26.72,26.72,44100.0,17.5212,17.5473,17.4689,17.4689,44100.0
2009-04-24 14:50:00,26.73,26.77,26.71,26.75,30400.0,17.4754,17.5016,17.4623,17.4885,30400.0
2009-04-24 14:55:00,26.75,26.8,26.75,26.8,29900.0,17.4885,17.5212,17.4885,17.5212,29900.0
2009-04-24 15:00:00,26.8,26.82,26.76,26.81,43500.0,17.5212,17.5342,17.495,17.5277,43500.0
2009-04-24 15:05:00,26.82,26.88,26.82,26.86,24000.0,17.5342,17.5735,17.5342,17.5604,24000.0
2009-04-24 15:10:00,26.86,26.89,26.81,26.86,82400.0,17.5604,17.58,17.5277,17.5604,82400.0
2009-04-24 15:15:00,26.86,26.92,26.85,26.88,87300.0,17.5604,17.5996,17.5539,17.5735,87300.0
2009-04-24 15:20:00,26.87,26.97,26.87,26.96,37700.0,17.5669,17.6323,17.5669,17.6258,37700.0
2009-04-24 15:25:00,26.96,26.97,26.88,26.93,87700.0,17.6258,17.6323,17.5735,17.6062,87700.0
2009-04-24 15:30:00,26.93,27.01,26.93,26.97,86800.0,17.6062,17.6585,17.6062,17.6323,86800.0
2009-04-24 15:35:00,26.96,26.98,26.89,26.98,104800.0,17.6258,17.6388,17.58,17.6388,104800.0
2009-04-24 15:40:00,26.98,27.0,26.93,26.96,134300.0,17.6388,17.6519,17.6062,17.6258,134300.0
2009-04-24 15:45:00,26.95,27.02,26.94,27.01,84900.0,17.6192,17.665,17.6127,17.6585,84900.0
2009-04-24 15:50:00,27.01,27.04,26.88,26.89,182800.0,17.6585,17.6781,17.5735,17.58,182800.0
2009-04-24 15:55:00,26.9,26.9,26.76,26.87,203400.0,17.5865,17.5865,17.495,17.5669,203400.0
2009-04-27 09:30:00,26.65,26.83,26.65,26.71,89500.0,17.4231,17.5408,17.4231,17.4623,89500.0
2009-04-27 09:35:00,26.71,26.8,26.7,26.74,41000.0,17.4623,17.5212,17.4558,17.4819,41000.0
2009-04-27 09:40:00,26.74,26.77,26.61,26.76,30700.0,17.4819,17.5016,17.3969,17.495,30700.0
2009-04-27 09:45:00,26.76,26.78,26.66,26.68,25800.0,17.495,17.5081,17.4296,17.4427,25800.0
2009-04-27 09:50:00,26.7,26.71,26.66,26.66,41800.0,17.4558,17.4623,17.4296,17.4296,41800.0
2009-04-27 09:55:00,26.67,26.69,26.6,26.66,37100.0,17.4362,17.4493,17.3904,17.4296,37100.0
2009-04-27 10:00:00,26.68,26.77,26.65,26.72,18100.0,17.4427,17.5016,17.4231,17.4689,18100.0
2009-04-27 10:05:00,26.71,26.72,26.61,26.67,27800.0,17.4623,17.4689,17.3969,17.4362,27800.0
2009-04-27 10:10:00,26.68,26.7,26.6,26.67,35400.0,17.4427,17.4558,17.3904,17.4362,35400.0
2009-04-27 10:15:00,26.67,26.88,26.6,26.86,71000.0,17.4362,17.5735,17.3904,17.5604,71000.0
2009-04-27 10:20:00,26.86,26.93,26.83,26.88,24900.0,17.5604,17.6062,17.5408,17.5735,24900.0
2009-04-27 10:25:00,26.89,26.94,26.86,26.94,58100.0,17.58,17.6127,17.5604,17.6127,58100.0
2009-04-27 10:30:00,26.93,26.96,26.87,26.91,27900.0,17.6062,17.6258,17.5669,17.5931,27900.0
2009-04-27 10:35:00,26.91,27.07,26.9,27.05,50500.0,17.5931,17.6977,17.5865,17.6846,50500.0
2009-04-27 10:40:00,27.05,27.19,27.05,27.16,94500.0,17.6846,17.7761,17.6846,17.7565,94500.0
2009-04-27 10:45:00,27.17,27.2,27.16,27.16,16600.0,17.7631,17.7827,17.7565,17.7565,16600.0
2009-04-27 10:50:00,27.16,27.22,27.14,27.21,70100.0,17.7565,17.7958,17.7434,17.7892,70100.0
2009-04-27 10:55:00,27.2,27.24,27.18,27.21,37300.0,17.7827,17.8088,17.7696,17.7892,37300.0
2009-04-27 11:00:00,27.22,27.25,27.17,27.18,19900.0,17.7958,17.8154,17.7631,17.7696,19900.0
2009-04-27 11:05:00,27.18,27.21,27.16,27.19,56700.0,17.7696,17.7892,17.7565,17.7761,56700.0
2009-04-27 11:10:00,27.2,27.2,27.12,27.14,33500.0,17.7827,17.7827,17.7304,17.7434,33500.0
2009-04-27 11:15:00,27.14,27.17,27.09,27.09,25800.0,17.7434,17.7631,17.7108,17.7108,25800.0
2009-04-27 11:20:00,27.09,27.22,27.07,27.22,30200.0,17.7108,17.7958,17.6977,17.7958,30200.0
2009-04-27 11:25:00,27.21,27.29,27.21,27.24,30000.0,17.7892,17.8415,17.7892,17.8088,30000.0
2009-04-27 11:30:00,27.25,27.27,27.19,27.19,25500.0,17.8154,17.8284,17.7761,17.7761,25500.0
2009-04-27 11:35:00,27.19,27.28,27.17,27.27,37100.0,17.7761,17.835,17.7631,17.8284,37100.0
2009-04-27 11:40:00,27.28,27.28,27.23,27.25,38500.0,17.835,17.835,17.8023,17.8154,38500.0
2009-04-27 11:45:00,27.25,27.27,27.24,27.27,28800.0,17.8154,17.8284,17.8088,17.8284,28800.0
2009-04-27 11:50:00,27.27,27.27,27.25,27.27,31700.0,17.8284,17.8284,17.8154,17.8284,31700.0
2009-04-27 11:55:00,27.27,27.28,27.26,27.28,22300.0,17.8284,17.835,17.8219,17.835,22300.0
2009-04-27 12:00:00,27.28,27.3,27.26,27.29,48200.0,17.835,17.8481,17.8219,17.8415,48200.0
2009-04-27 12:05:00,27.29,27.37,27.28,27.34,20700.0,17.8415,17.8938,17.835,17.8742,20700.0
2009-04-27 12:10:00,27.35,27.35,27.3,27.3,20300.0,17.8807,17.8807,17.8481,17.8481,20300.0
2009-04-27 12:15:00,27.29,27.3,27.24,27.26,23100.0,17.8415,17.8481,17.8088,17.8219,23100.0
2009-04-27 12:20:00,27.26,27.26,27.2,27.2,121400.0,17.8219,17.8219,17.7827,17.7827,121400.0
2009-04-27 12:25:00,27.2,27.2,27.11,27.13,34900.0,17.7827,17.7827,17.7238,17.7369,34900.0
2009-04-27 12:30:00,27.13,27.14,27.1,27.1,59400.0,17.7369,17.7434,17.7173,17.7173,59400.0
2009-04-27 12:35:00,27.09,27.11,27.07,27.08,25200.0,17.7108,17.7238,17.6977,17.7042,25200.0
2009-04-27 12:40:00,27.09,27.09,27.04,27.06,26100.0,17.7108,17.7108,17.6781,17.6911,26100.0
2009-04-27 12:45:00,27.06,27.06,27.02,27.02,20800.0,17.6911,17.6911,17.665,17.665,20800.0
2009-04-27 12:50:00,27.02,27.02,26.94,26.96,33500.0,17.665,17.665,17.6127,17.6258,33500.0
2009-04-27 12:55:00,26.95,26.99,26.94,26.96,32900.0,17.6192,17.6454,17.6127,17.6258,32900.0
2009-04-27 13:00:00,26.95,26.96,26.91,26.95,31100.0,17.6192,17.6258,17.5931,17.6192,31100.0
2009-04-27 13:05:00,26.95,26.96,26.89,26.9,31900.0,17.6192,17.6258,17.58,17.5865,31900.0
2009-04-27 13:10:00,26.9,26.92,26.89,26.92,29200.0,17.5865,17.5996,17.58,17.5996,29200.0
2009-04-27 13:15:00,26.92,26.92,26.84,26.85,51100.0,17.5996,17.5996,17.5473,17.5539,51100.0
2009-04-27 13:20:00,26.84,26.84,26.78,26.8,56400.0,17.5473,17.5473,17.5081,17.5212,56400.0
2009-04-27 13:25:00,26.8,26.8,26.75,26.76,30600.0,17.5212,17.5212,17.4885,17.495,30600.0
2009-04-27 13:30:00,26.75,26.75,26.67,26.75,31200.0,17.4885,17.4885,17.4362,17.4885,31200.0
2009-04-27 13:35:00,26.74,26.76,26.74,26.76,21500.0,17.4819,17.495,17.4819,17.495,21500.0
2009-04-27 13:40:00,26.77,26.82,26.77,26.8,14200.0,17.5016,17.5342,17.5016,17.5212,14200.0
2009-04-27 13:45:00,26.8,26.82,26.7,26.7,26900.0,17.5212,17.5342,17.4558,17.4558,26900.0
2009-04-27 13:50:00,26.69,26.75,26.69,26.73,33400.0,17.4493,17.4885,17.4493,17.4754,33400.0
2009-04-27 13:55:00,26.73,26.8,26.68,26.79,20200.0,17.4754,17.5212,17.4427,17.5146,20200.0
2009-04-27 14:00:00,26.78,26.78,26.72,26.73,20700.0,17.5081,17.5081,17.4689,17.4754,20700.0
2009-04-27 14:05:00,26.73,26.75,26.71,26.71,36400.0,17.4754,17.4885,17.4623,17.4623,36400.0
2009-04-27 14:10:00,26.71,26.73,26.66,26.67,106300.0,17.4623,17.4754,17.4296,17.4362,106300.0
2009-04-27 14:15:00,26.68,26.71,26.65,26.69,64500.0,17.4427,17.4623,17.4231,17.4493,64500.0
2009-04-27 14:20:00,26.7,26.72,26.67,26.7,42900.0,17.4558,17.4689,17.4362,17.4558,42900.0
2009-04-27 14:25:00,26.69,26.69,26.62,26.65,70800.0,17.4493,17.4493,17.4035,17.4231,70800.0
2009-04-27 14:30:00,26.65,26.67,26.64,26.66,46500.0,17.4231,17.4362,17.4166,17.4296,46500.0
2009-04-27 14:35:00,26.66,26.67,26.62,26.64,88200.0,17.4296,17.4362,17.4035,17.4166,88200.0
2009-04-27 14:40:00,26.65,26.67,26.61,26.65,36200.0,17.4231,17.4362,17.3969,17.4231,36200.0
2009-04-27 14:45:00,26.65,26.65,26.6,26.65,38200.0,17.4231,17.4231,17.3904,17.4231,38200.0
2009-04-27 14:50:00,26.65,26.65,26.6,26.6,68500.0,17.4231,17.4231,17.3904,17.3904,68500.0
2009-04-27 14:55:00,26.6,26.63,26.59,26.61,66500.0,17.3904,17.41,17.3839,17.3969,66500.0
2009-04-27 15:00:00,26.62,26.64,26.58,26.6,46000.0,17.4035,17.4166,17.3773,17.3904,46000.0
2009-04-27 15:05:00,26.6,26.6,26.52,26.53,95800.0,17.3904,17.3904,17.3381,17.3446,95800.0
2009-04-27 15:10:00,26.52,26.55,26.51,26.53,98900.0,17.3381,17.3577,17.3316,17.3446,98900.0
2009-04-27 15:15:00,26.52,26.6,26.51,26.6,144600.0,17.3381,17.3904,17.3316,17.3904,144600.0
2009-04-27 15:20:00,26.6,26.61,26.57,26.59,82700.0,17.3904,17.3969,17.3708,17.3839,82700.0
2009-04-27 15:25:00,26.59,26.59,26.5,26.53,93100.0,17.3839,17.3839,17.325,17.3446,93100.0
2009-04-27 15:30:00,26.52,26.54,26.46,26.54,119600.0,17.3381,17.3512,17.2989,17.3512,119600.0
2009-04-27 15:35:00,26.54,26.55,26.52,26.55,105400.0,17.3512,17.3577,17.3381,17.3577,105400.0
2009-04-27 15:40:00,26.55,26.74,26.54,26.73,126300.0,17.3577,17.4819,17.3512,17.4754,126300.0
2009-04-27 15:45:00,26.73,26.77,26.68,26.75,161400.0,17.4754,17.5016,17.4427,17.4885,161400.0
2009-04-27 15:50:00,26.75,26.75,26.63,26.72,136400.0,17.4885,17.4885,17.41,17.4689,136400.0
2009-04-27 15:55:00,26.72,26.72,26.61,26.61,136900.0,17.4689,17.4689,17.3969,17.3969,136900.0
2009-04-28 09:30:00,26.41,26.46,26.38,26.44,43100.0,17.2662,17.2989,17.2466,17.2858,43100.0
2009-04-28 09:35:00,26.43,26.6,26.42,26.58,60200.0,17.2793,17.3904,17.2727,17.3773,60200.0
2009-04-28 09:40:00,26.58,26.8,26.5,26.53,74000.0,17.3773,17.5212,17.325,17.3446,74000.0
2009-04-28 09:45:00,26.52,26.59,26.45,26.46,44300.0,17.3381,17.3839,17.2923,17.2989,44300.0
2009-04-28 09:50:00,26.47,26.57,26.47,26.57,54600.0,17.3054,17.3708,17.3054,17.3708,54600.0
2009-04-28 09:55:00,26.57,26.67,26.56,26.64,45900.0,17.3708,17.4362,17.3643,17.4166,45900.0
2009-04-28 10:00:00,26.65,26.81,26.64,26.81,65600.0,17.4231,17.5277,17.4166,17.5277,65600.0
2009-04-28 10:05:00,26.81,26.83,26.74,26.77,26300.0,17.5277,17.5408,17.4819,17.5016,26300.0
2009-04-28 10:10:00,26.77,26.82,26.76,26.79,72600.0,17.5016,17.5342,17.495,17.5146,72600.0
2009-04-28 10:15:00,26.8,26.83,26.77,26.82,30400.0,17.5212,17.5408,17.5016,17.5342,30400.0
2009-04-28 10:20:00,26.82,26.82,26.71,26.72,55900.0,17.5342,17.5342,17.4623,17.4689,55900.0
2009-04-28 10:25:00,26.72,26.8,26.71,26.78,62600.0,17.4689,17.5212,17.4623,17.5081,62600.0
2009-04-28 10:30:00,26.78,26.79,26.67,26.73,29200.0,17.5081,17.5146,17.4362,17.4754,29200.0
2009-04-28 10:35:00,26.73,26.78,26.73,26.77,18600.0,17.4754,17.5081,17.4754,17.5016,18600.0
2009-04-28 10:40:00,26.78,26.87,26.77,26.8,44900.0,17.5081,17.5669,17.5016,17.5212,44900.0
2009-04-28 10:45:00,26.8,26.85,26.77,26.77,27100.0,17.5212,17.5539,17.5016,17.5016,27100.0
2009-04-28 10:50:00,26.78,26.81,26.76,26.77,33100.0,17.5081,17.5277,17.495,17.5016,33100.0
2009-04-28 10:55:00,26.78,26.78,26.72,26.74,33900.0,17.5081,17.5081,17.4689,17.4819,33900.0
2009-04-28 11:00:00,26.74,26.74,26.7,26.71,34900.0,17.4819,17.4819,17.4558,17.4623,34900.0
2009-04-28 11:05:00,26.71,26.72,26.67,26.69,33800.0,17.4623,17.4689,17.4362,17.4493,33800.0
2009-04-28 11:10:00,26.68,26.73,26.68,26.69,57000.0,17.4427,17.4754,17.4427,17.4493,57000.0
2009-04-28 11:15:00,26.69,26.73,26.69,26.72,19500.0,17.4493,17.4754,17.4493,17.4689,19500.0
2009-04-28 11:20:00,26.71,26.74,26.71,26.72,38300.0,17.4623,17.4819,17.4623,17.4689,38300.0
2009-04-28 11:25:00,26.71,26.72,26.68,26.68,36200.0,17.4623,17.4689,17.4427,17.4427,36200.0
2009-04-28 11:30:00,26.68,26.7,26.67,26.68,39700.0,17.4427,17.4558,17.4362,17.4427,39700.0
2009-04-28 11:35:00,26.69,26.7,26.66,26.69,39300.0,17.4493,17.4558,17.4296,17.4493,39300.0
2009-04-28 11:40:00,26.69,26.72,26.69,26.72,17200.0,17.4493,17.4689,17.4493,17.4689,17200.0
2009-04-28 11:45:00,26.72,26.72,26.62,26.62,38100.0,17.4689,17.4689,17.4035,17.4035,38100.0
2009-04-28 11:50:00,26.63,26.69,26.62,26.66,40900.0,17.41,17.4493,17.4035,17.4296,40900.0
2009-04-28 11:55:00,26.66,26.67,26.63,26.64,49700.0,17.4296,17.4362,17.41,17.4166,49700.0
2009-04-28 12:00:00,26.63,26.68,26.62,26.63,73400.0,17.41,17.4427,17.4035,17.41,73400.0
2009-04-28 12:05:00,26.63,26.68,26.63,26.66,52300.0,17.41,17.4427,17.41,17.4296,52300.0
2009-04-28 12:10:00,26.66,26.68,26.65,26.67,47000.0,17.4296,17.4427,17.4231,17.4362,47000.0
2009-04-28 12:15:00,26.67,26.69,26.67,26.68,33900.0,17.4362,17.4493,17.4362,17.4427,33900.0
2009-04-28 12:20:00,26.68,26.72,26.68,26.69,61100.0,17.4427,17.4689,17.4427,17.4493,61100.0
2009-04-28 12:25:00,26.68,26.69,26.66,26.66,26500.0,17.4427,17.4493,17.4296,17.4296,26500.0
2009-04-28 12:30:00,26.67,26.68,26.66,26.67,38300.0,17.4362,17.4427,17.4296,17.4362,38300.0
2009-04-28 12:35:00,26.68,26.69,26.64,26.67,56700.0,17.4427,17.4493,17.4166,17.4362,56700.0
2009-04-28 12:40:00,26.68,26.74,26.67,26.74,13800.0,17.4427,17.4819,17.4362,17.4819,13800.0
2009-04-28 12:45:00,26.74,26.8,26.73,26.79,33600.0,17.4819,17.5212,17.4754,17.5146,33600.0
2009-04-28 12:50:00,26.78,26.87,26.78,26.87,19000.0,17.5081,17.5669,17.5081,17.5669,19000.0
2009-04-28 12:55:00,26.87,26.93,26.86,26.9,22600.0,17.5669,17.6062,17.5604,17.5865,22600.0
2009-04-28 13:00:00,26.9,26.97,26.9,26.94,43700.0,17.5865,17.6323,17.5865,17.6127,43700.0
2009-04-28 13:05:00,26.94,26.96,26.83,26.91,47800.0,17.6127,17.6258,17.5408,17.5931,47800.0
2009-04-28 13:10:00,26.91,26.92,26.88,26.9,20000.0,17.5931,17.5996,17.5735,17.5865,20000.0
2009-04-28 13:15:00,26.9,26.9,26.89,26.9,15700.0,17.5865,17.5865,17.58,17.5865,15700.0
2009-04-28 13:20:00,26.9,26.95,26.86,26.87,27900.0,17.5865,17.6192,17.5604,17.5669,27900.0
2009-04-28 13:25:00,26.86,26.92,26.85,26.92,26300.0,17.5604,17.5996,17.5539,17.5996,26300.0
2009-04-28 13:30:00,26.91,27.0,26.9,26.98,31600.0,17.5931,17.6519,17.5865,17.6388,31600.0
2009-04-28 13:35:00,26.98,27.03,26.96,27.02,19300.0,17.6388,17.6715,17.6258,17.665,19300.0
2009-04-28 13:40:00,27.03,27.05,26.96,26.97,58200.0,17.6715,17.6846,17.6258,17.6323,58200.0
2009-04-28 13:45:00,26.97,27.02,26.97,26.99,34300.0,17.6323,17.665,17.6323,17.6454,34300.0
2009-04-28 13:50:00,27.0,27.02,26.94,27.0,59000.0,17.6519,17.665,17.6127,17.6519,59000.0
2009-04-28 13:55:00,27.0,27.03,26.97,26.99,38700.0,17.6519,17.6715,17.6323,17.6454,38700.0
2009-04-28 14:00:00,27.0,27.14,27.0,27.11,87600.0,17.6519,17.7434,17.6519,17.7238,87600.0
2009-04-28 14:05:00,27.1,27.12,27.06,27.1,83800.0,17.7173,17.7304,17.6911,17.7173,83800.0
2009-04-28 14:10:00,27.1,27.11,27.06,27.09,52700.0,17.7173,17.7238,17.6911,17.7108,52700.0
2009-04-28 14:15:00,27.09,27.1,27.05,27.07,33800.0,17.7108,17.7173,17.6846,17.6977,33800.0
2009-04-28 14:20:00,27.06,27.2,27.06,27.18,81100.0,17.6911,17.7827,17.6911,17.7696,81100.0
2009-04-28 14:25:00,27.17,27.21,27.16,27.21,34100.0,17.7631,17.7892,17.7565,17.7892,34100.0
2009-04-28 14:30:00,27.21,27.3,27.21,27.25,52000.0,17.7892,17.8481,17.7892,17.8154,52000.0
2009-04-28 14:35:00,27.26,27.26,27.21,27.25,44700.0,17.8219,17.8219,17.7892,17.8154,44700.0
2009-04-28 14:40:00,27.25,27.3,27.24,27.26,35400.0,17.8154,17.8481,17.8088,17.8219,35400.0
2009-04-28 14:45:00,27.27,27.27,27.18,27.18,29000.0,17.8284,17.8284,17.7696,17.7696,29000.0
2009-04-28 14:50:00,27.19,27.26,27.18,27.26,35900.0,17.7761,17.8219,17.7696,17.8219,35900.0
2009-04-28 14:55:00,27.26,27.29,27.22,27.22,38900.0,17.8219,17.8415,17.7958,17.7958,38900.0
2009-04-28 15:00:00,27.22,27.3,27.2,27.2,48300.0,17.7958,17.8481,17.7827,17.7827,48300.0
2009-04-28 15:05:00,27.2,27.26,27.12,27.26,54000.0,17.7827,17.8219,17.7304,17.8219,54000.0
2009-04-28 15:10:00,27.26,27.29,27.18,27.18,62500.0,17.8219,17.8415,17.7696,17.7696,62500.0
2009-04-28 15:15:00,27.18,27.23,27.11,27.11,46600.0,17.7696,17.8023,17.7238,17.7238,46600.0
2009-04-28 15:20:00,27.11,27.19,27.1,27.16,60200.0,17.7238,17.7761,17.7173,17.7565,60200.0
2009-04-28 15:25:00,27.16,27.24,27.13,27.15,53200.0,17.7565,17.8088,17.7369,17.75,53200.0
2009-04-28 15:30:00,27.15,27.17,27.09,27.1,100300.0,17.75,17.7631,17.7108,17.7173,100300.0
2009-04-28 15:35:00,27.1,27.12,27.06,27.1,118000.0,17.7173,17.7304,17.6911,17.7173,118000.0
2009-04-28 15:40:00,27.1,27.1,26.92,27.02,104300.0,17.7173,17.7173,17.5996,17.665,104300.0
2009-04-28 15:45:00,27.03,27.05,26.93,26.98,124400.0,17.6715,17.6846,17.6062,17.6388,124400.0
2009-04-28 15:50:00,26.98,27.06,26.97,27.05,101100.0,17.6388,17.6911,17.6323,17.6846,101100.0
2009-04-28 15:55:00,27.04,27.06,26.98,27.01,102400.0,17.6781,17.6911,17.6388,17.6585,102400.0
2009-04-29 09:30:00,27.0,27.38,26.98,27.25,61500.0,17.6519,17.9004,17.6388,17.8154,61500.0
2009-04-29 09:35:00,27.25,27.45,27.24,27.37,66600.0,17.8154,17.9461,17.8088,17.8938,66600.0
2009-04-29 09:40:00,27.41,27.51,27.33,27.49,75800.0,17.92,17.9853,17.8677,17.9723,75800.0
2009-04-29 09:45:00,27.5,27.57,27.4,27.5,75600.0,17.9788,18.0246,17.9134,17.9788,75600.0
2009-04-29 09:50:00,27.5,27.59,27.47,27.56,73800.0,17.9788,18.0376,17.9592,18.018,73800.0
2009-04-29 09:55:00,27.57,27.62,27.54,27.62,40400.0,18.0246,18.0573,18.005,18.0573,40400.0
2009-04-29 10:00:00,27.62,27.69,27.61,27.64,58100.0,18.0573,18.103,18.0507,18.0703,58100.0
2009-04-29 10:05:00,27.64,27.67,27.62,27.65,30800.0,18.0703,18.0899,18.0573,18.0769,30800.0
2009-04-29 10:10:00,27.66,27.66,27.62,27.66,50300.0,18.0834,18.0834,18.0573,18.0834,50300.0
2009-04-29 10:15:00,27.66,27.81,27.65,27.81,65200.0,18.0834,18.1815,18.0769,18.1815,65200.0
2009-04-29 10:20:00,27.8,27.93,27.75,27.9,107800.0,18.1749,18.2599,18.1423,18.2403,107800.0
2009-04-29 10:25:00,27.89,27.93,27.8,27.91,48000.0,18.2338,18.2599,18.1749,18.2469,48000.0
2009-04-29 10:30:00,27.91,27.99,27.88,27.9,86300.0,18.2469,18.2992,18.2272,18.2403,86300.0
2009-04-29 10:35:00,27.9,27.9,27.84,27.84,109600.0,18.2403,18.2403,18.2011,18.2011,109600.0
2009-04-29 10:40:00,27.84,27.9,27.82,27.84,38700.0,18.2011,18.2403,18.188,18.2011,38700.0
2009-04-29 10:45:00,27.83,27.83,27.65,27.65,57700.0,18.1946,18.1946,18.0769,18.0769,57700.0
2009-04-29 10:50:00,27.65,27.68,27.63,27.65,56700.0,18.0769,18.0965,18.0638,18.0769,56700.0
2009-04-29 10:55:00,27.64,27.65,27.51,27.63,92800.0,18.0703,18.0769,17.9853,18.0638,92800.0
2009-04-29 11:00:00,27.64,27.69,27.63,27.65,39400.0,18.0703,18.103,18.0638,18.0769,39400.0
2009-04-29 11:05:00,27.65,27.75,27.63,27.71,159300.0,18.0769,18.1423,18.0638,18.1161,159300.0
2009-04-29 11:10:00,27.71,27.75,27.69,27.7,117900.0,18.1161,18.1423,18.103,18.1096,117900.0
2009-04-29 11:15:00,27.7,27.71,27.58,27.59,122500.0,18.1096,18.1161,18.0311,18.0376,122500.0
2009-04-29 11:20:00,27.59,27.62,27.49,27.54,91000.0,18.0376,18.0573,17.9723,18.005,91000.0
2009-04-29 11:25:00,27.54,27.6,27.54,27.6,67200.0,18.005,18.0442,18.005,18.0442,67200.0
2009-04-29 11:30:00,27.59,27.6,27.49,27.51,71900.0,18.0376,18.0442,17.9723,17.9853,71900.0
2009-04-29 11:35:00,27.5,27.53,27.46,27.48,49600.0,17.9788,17.9984,17.9527,17.9657,49600.0
2009-04-29 11:40:00,27.47,27.5,27.39,27.4,64800.0,17.9592,17.9788,17.9069,17.9134,64800.0
2009-04-29 11:45:00,27.39,27.39,27.23,27.3,114500.0,17.9069,17.9069,17.8023,17.8481,114500.0
2009-04-29 11:50:00,27.3,27.34,27.23,27.23,49300.0,17.8481,17.8742,17.8023,17.8023,49300.0
2009-04-29 11:55:00,27.23,27.27,27.23,27.25,21200.0,17.8023,17.8284,17.8023,17.8154,21200.0
2009-04-29 12:00:00,27.26,27.4,27.26,27.35,37600.0,17.8219,17.9134,17.8219,17.8807,37600.0
2009-04-29 12:05:00,27.36,27.38,27.33,27.35,14000.0,17.8873,17.9004,17.8677,17.8807,14000.0
2009-04-29 12:10:00,27.34,27.37,27.3,27.36,18200.0,17.8742,17.8938,17.8481,17.8873,18200.0
2009-04-29 12:15:00,27.36,27.39,27.34,27.36,17700.0,17.8873,17.9069,17.8742,17.8873,17700.0
2009-04-29 12:20:00,27.36,27.4,27.34,27.37,27900.0,17.8873,17.9134,17.8742,17.8938,27900.0
2009-04-29 12:25:00,27.38,27.38,27.25,27.29,80300.0,17.9004,17.9004,17.8154,17.8415,80300.0
2009-04-29 12:30:00,27.3,27.32,27.25,27.28,42300.0,17.8481,17.8611,17.8154,17.835,42300.0
2009-04-29 12:35:00,27.27,27.29,27.25,27.27,15400.0,17.8284,17.8415,17.8154,17.8284,15400.0
2009-04-29 12:40:00,27.27,27.28,27.19,27.2,50300.0,17.8284,17.835,17.7761,17.7827,50300.0
2009-04-29 12:45:00,27.21,27.25,27.17,27.18,22900.0,17.7892,17.8154,17.7631,17.7696,22900.0
2009-04-29 12:50:00,27.18,27.19,27.17,27.18,16500.0,17.7696,17.7761,17.7631,17.7696,16500.0
2009-04-29 12:55:00,27.19,27.22,27.18,27.19,12700.0,17.7761,17.7958,17.7696,17.7761,12700.0
2009-04-29 13:00:00,27.2,27.21,27.17,27.2,32800.0,17.7827,17.7892,17.7631,17.7827,32800.0
2009-04-29 13:05:00,27.19,27.2,27.17,27.17,23900.0,17.7761,17.7827,17.7631,17.7631,23900.0
2009-04-29 13:10:00,27.18,27.2,27.12,27.13,53400.0,17.7696,17.7827,17.7304,17.7369,53400.0
2009-04-29 13:15:00,27.13,27.16,27.11,27.12,57100.0,17.7369,17.7565,17.7238,17.7304,57100.0
2009-04-29 13:20:00,27.13,27.17,27.1,27.14,94700.0,17.7369,17.7631,17.7173,17.7434,94700.0
2009-04-29 13:25:00,27.14,27.22,27.13,27.22,39100.0,17.7434,17.7958,17.7369,17.7958,39100.0
2009-04-29 13:30:00,27.22,27.3,27.22,27.3,33300.0,17.7958,17.8481,17.7958,17.8481,33300.0
2009-04-29 13:35:00,27.3,27.31,27.21,27.23,53900.0,17.8481,17.8546,17.7892,17.8023,53900.0
2009-04-29 13:40:00,27.23,27.27,27.22,27.24,27000.0,17.8023,17.8284,17.7958,17.8088,27000.0
2009-04-29 13:45:00,27.25,27.25,27.2,27.23,28400.0,17.8154,17.8154,17.7827,17.8023,28400.0
2009-04-29 13:50:00,27.22,27.24,27.2,27.23,38400.0,17.7958,17.8088,17.7827,17.8023,38400.0
2009-04-29 13:55:00,27.23,27.24,27.22,27.23,39700.0,17.8023,17.8088,17.7958,17.8023,39700.0
2009-04-29 14:00:00,27.24,27.25,27.23,27.24,55300.0,17.8088,17.8154,17.8023,17.8088,55300.0
2009-04-29 14:05:00,27.24,27.28,27.2,27.22,111400.0,17.8088,17.835,17.7827,17.7958,111400.0
2009-04-29 14:10:00,27.22,27.24,27.13,27.21,41800.0,17.7958,17.8088,17.7369,17.7892,41800.0
2009-04-29 14:15:00,27.21,27.23,27.1,27.11,76100.0,17.7892,17.8023,17.7173,17.7238,76100.0
2009-04-29 14:20:00,27.11,27.22,27.0,27.01,80300.0,17.7238,17.7958,17.6519,17.6585,80300.0
2009-04-29 14:25:00,27.01,27.06,26.99,27.05,133100.0,17.6585,17.6911,17.6454,17.6846,133100.0
2009-04-29 14:30:00,27.05,27.26,27.05,27.22,115300.0,17.6846,17.8219,17.6846,17.7958,115300.0
2009-04-29 14:35:00,27.23,27.36,27.23,27.33,68200.0,17.8023,17.8873,17.8023,17.8677,68200.0
2009-04-29 14:40:00,27.33,27.36,27.1,27.12,112700.0,17.8677,17.8873,17.7173,17.7304,112700.0
2009-04-29 14:45:00,27.12,27.23,27.11,27.13,85800.0,17.7304,17.8023,17.7238,17.7369,85800.0
2009-04-29 14:50:00,27.14,27.15,26.98,26.99,121700.0,17.7434,17.75,17.6388,17.6454,121700.0
2009-04-29 14:55:00,26.99,27.01,26.99,27.0,106500.0,17.6454,17.6585,17.6454,17.6519,106500.0
2009-04-29 15:00:00,27.0,27.01,26.94,26.98,102800.0,17.6519,17.6585,17.6127,17.6388,102800.0
2009-04-29 15:05:00,26.99,27.08,26.93,26.97,154300.0,17.6454,17.7042,17.6062,17.6323,154300.0
2009-04-29 15:10:00,26.97,27.05,26.96,27.01,117600.0,17.6323,17.6846,17.6258,17.6585,117600.0
2009-04-29 15:15:00,27.01,27.11,26.93,26.96,93000.0,17.6585,17.7238,17.6062,17.6258,93000.0
2009-04-29 15:20:00,26.95,27.0,26.9,26.93,191300.0,17.6192,17.6519,17.5865,17.6062,191300.0
2009-04-29 15:25:00,26.93,26.93,26.77,26.79,165800.0,17.6062,17.6062,17.5016,17.5146,165800.0
2009-04-29 15:30:00,26.79,26.88,26.76,26.84,142400.0,17.5146,17.5735,17.495,17.5473,142400.0
2009-04-29 15:35:00,26.87,26.98,26.86,26.94,170300.0,17.5669,17.6388,17.5604,17.6127,170300.0
2009-04-29 15:40:00,26.94,27.0,26.78,26.79,250400.0,17.6127,17.6519,17.5081,17.5146,250400.0
2009-04-29 15:45:00,26.79,26.81,26.57,26.69,220500.0,17.5146,17.5277,17.3708,17.4493,220500.0
2009-04-29 15:50:00,26.7,26.83,26.67,26.8,227200.0,17.4558,17.5408,17.4362,17.5212,227200.0
2009-04-29 15:55:00,26.8,26.94,26.74,26.94,280100.0,17.5212,17.6127,17.4819,17.6127,280100.0
2009-04-30 09:30:00,27.23,27.42,26.79,26.79,89500.0,17.8023,17.9265,17.5146,17.5146,89500.0
2009-04-30 09:35:00,26.8,27.01,26.78,27.01,42800.0,17.5212,17.6585,17.5081,17.6585,42800.0
2009-04-30 09:40:00,27.01,27.14,26.93,26.98,57700.0,17.6585,17.7434,17.6062,17.6388,57700.0
2009-04-30 09:45:00,26.98,27.02,26.83,26.83,60500.0,17.6388,17.665,17.5408,17.5408,60500.0
2009-04-30 09:50:00,26.83,26.87,26.81,26.85,76300.0,17.5408,17.5669,17.5277,17.5539,76300.0
2009-04-30 09:55:00,26.84,26.88,26.84,26.88,60000.0,17.5473,17.5735,17.5473,17.5735,60000.0
2009-04-30 10:00:00,26.88,27.08,26.88,27.08,38300.0,17.5735,17.7042,17.5735,17.7042,38300.0
2009-04-30 10:05:00,27.08,27.16,27.0,27.16,124800.0,17.7042,17.7565,17.6519,17.7565,124800.0
2009-04-30 10:10:00,27.17,27.28,27.17,27.27,46100.0,17.7631,17.835,17.7631,17.8284,46100.0
2009-04-30 10:15:00,27.27,27.39,27.27,27.39,63300.0,17.8284,17.9069,17.8284,17.9069,63300.0
2009-04-30 10:20:00,27.39,27.39,27.23,27.24,98300.0,17.9069,17.9069,17.8023,17.8088,98300.0
2009-04-30 10:25:00,27.24,27.31,27.23,27.27,49400.0,17.8088,17.8546,17.8023,17.8284,49400.0
2009-04-30 10:30:00,27.27,27.27,27.15,27.17,41100.0,17.8284,17.8284,17.75,17.7631,41100.0
2009-04-30 10:35:00,27.18,27.29,27.17,27.27,43100.0,17.7696,17.8415,17.7631,17.8284,43100.0
2009-04-30 10:40:00,27.27,27.3,27.27,27.28,43200.0,17.8284,17.8481,17.8284,17.835,43200.0
2009-04-30 10:45:00,27.27,27.28,27.19,27.23,37200.0,17.8284,17.835,17.7761,17.8023,37200.0
2009-04-30 10:50:00,27.23,27.23,27.19,27.21,32500.0,17.8023,17.8023,17.7761,17.7892,32500.0
2009-04-30 10:55:00,27.21,27.28,27.2,27.27,33800.0,17.7892,17.835,17.7827,17.8284,33800.0
2009-04-30 11:00:00,27.26,27.28,27.25,27.27,25700.0,17.8219,17.835,17.8154,17.8284,25700.0
2009-04-30 11:05:00,27.28,27.28,27.23,27.24,31700.0,17.835,17.835,17.8023,17.8088,31700.0
2009-04-30 11:10:00,27.24,27.24,27.22,27.22,47100.0,17.8088,17.8088,17.7958,17.7958,47100.0
2009-04-30 11:15:00,27.23,27.23,27.16,27.17,57800.0,17.8023,17.8023,17.7565,17.7631,57800.0
2009-04-30 11:20:00,27.16,27.17,27.08,27.08,53200.0,17.7565,17.7631,17.7042,17.7042,53200.0
2009-04-30 11:25:00,27.09,27.09,26.98,26.98,84100.0,17.7108,17.7108,17.6388,17.6388,84100.0
2009-04-30 11:30:00,26.98,26.98,26.89,26.9,61000.0,17.6388,17.6388,17.58,17.5865,61000.0
2009-04-30 11:35:00,26.9,26.91,26.88,26.89,48000.0,17.5865,17.5931,17.5735,17.58,48000.0
2009-04-30 11:40:00,26.9,26.92,26.85,26.87,39100.0,17.5865,17.5996,17.5539,17.5669,39100.0
2009-04-30 11:45:00,26.88,26.88,26.85,26.85,35100.0,17.5735,17.5735,17.5539,17.5539,35100.0
2009-04-30 11:50:00,26.85,26.86,26.77,26.79,56400.0,17.5539,17.5604,17.5016,17.5146,56400.0
2009-04-30 11:55:00,26.79,26.83,26.78,26.8,45100.0,17.5146,17.5408,17.5081,17.5212,45100.0
2009-04-30 12:00:00,26.8,26.82,26.74,26.74,81700.0,17.5212,17.5342,17.4819,17.4819,81700.0
2009-04-30 12:05:00,26.75,26.76,26.73,26.74,24200.0,17.4885,17.495,17.4754,17.4819,24200.0
2009-04-30 12:10:00,26.74,26.74,26.69,26.7,44300.0,17.4819,17.4819,17.4493,17.4558,44300.0
2009-04-30 12:15:00,26.7,26.7,26.61,26.61,57800.0,17.4558,17.4558,17.3969,17.3969,57800.0
2009-04-30 12:20:00,26.61,26.65,26.6,26.6,53900.0,17.3969,17.4231,17.3904,17.3904,53900.0
2009-04-30 12:25:00,26.59,26.62,26.59,26.59,40400.0,17.3839,17.4035,17.3839,17.3839,40400.0
2009-04-30 12:30:00,26.6,26.6,26.49,26.49,87100.0,17.3904,17.3904,17.3185,17.3185,87100.0
2009-04-30 12:35:00,26.48,26.54,26.48,26.54,29600.0,17.312,17.3512,17.312,17.3512,29600.0
2009-04-30 12:40:00,26.53,26.59,26.52,26.59,33100.0,17.3446,17.3839,17.3381,17.3839,33100.0
2009-04-30 12:45:00,26.59,26.61,26.5,26.52,32800.0,17.3839,17.3969,17.325,17.3381,32800.0
2009-04-30 12:50:00,26.53,26.56,26.51,26.54,34700.0,17.3446,17.3643,17.3316,17.3512,34700.0
2009-04-30 12:55:00,26.54,26.57,26.53,26.57,9600.0,17.3512,17.3708,17.3446,17.3708,9600.0
2009-04-30 13:00:00,26.57,26.62,26.53,26.6,45100.0,17.3708,17.4035,17.3446,17.3904,45100.0
2009-04-30 13:05:00,26.6,26.6,26.58,26.6,11400.0,17.3904,17.3904,17.3773,17.3904,11400.0
2009-04-30 13:10:00,26.6,26.61,26.57,26.61,22700.0,17.3904,17.3969,17.3708,17.3969,22700.0
2009-04-30 13:15:00,26.61,26.61,26.53,26.53,28000.0,17.3969,17.3969,17.3446,17.3446,28000.0
2009-04-30 13:20:00,26.54,26.56,26.5,26.56,35900.0,17.3512,17.3643,17.325,17.3643,35900.0
2009-04-30 13:25:00,26.55,26.56,26.46,26.54,79900.0,17.3577,17.3643,17.2989,17.3512,79900.0
2009-04-30 13:30:00,26.54,26.58,26.52,26.56,28000.0,17.3512,17.3773,17.3381,17.3643,28000.0
2009-04-30 13:35:00,26.56,26.56,26.54,26.55,26300.0,17.3643,17.3643,17.3512,17.3577,26300.0
2009-04-30 13:40:00,26.56,26.65,26.54,26.65,63900.0,17.3643,17.4231,17.3512,17.4231,63900.0
2009-04-30 13:45:00,26.64,26.65,26.59,26.61,27400.0,17.4166,17.4231,17.3839,17.3969,27400.0
2009-04-30 13:50:00,26.61,26.69,26.61,26.69,32300.0,17.3969,17.4493,17.3969,17.4493,32300.0
2009-04-30 13:55:00,26.69,26.69,26.64,26.67,27900.0,17.4493,17.4493,17.4166,17.4362,27900.0
2009-04-30 14:00:00,26.67,26.7,26.66,26.68,14000.0,17.4362,17.4558,17.4296,17.4427,14000.0
2009-04-30 14:05:00,26.68,26.68,26.65,26.67,27300.0,17.4427,17.4427,17.4231,17.4362,27300.0
2009-04-30 14:10:00,26.67,26.69,26.61,26.63,41300.0,17.4362,17.4493,17.3969,17.41,41300.0
2009-04-30 14:15:00,26.63,26.74,26.63,26.74,67400.0,17.41,17.4819,17.41,17.4819,67400.0
2009-04-30 14:20:00,26.74,26.77,26.71,26.71,19800.0,17.4819,17.5016,17.4623,17.4623,19800.0
2009-04-30 14:25:00,26.71,26.72,26.68,26.71,15000.0,17.4623,17.4689,17.4427,17.4623,15000.0
2009-04-30 14:30:00,26.72,26.72,26.67,26.68,13900.0,17.4689,17.4689,17.4362,17.4427,13900.0
2009-04-30 14:35:00,26.67,26.69,26.65,26.69,17900.0,17.4362,17.4493,17.4231,17.4493,17900.0
2009-04-30 14:40:00,26.69,26.69,26.63,26.63,23500.0,17.4493,17.4493,17.41,17.41,23500.0
2009-04-30 14:45:00,26.64,26.64,26.59,26.61,19600.0,17.4166,17.4166,17.3839,17.3969,19600.0
2009-04-30 14:50:00,26.61,26.64,26.57,26.64,52800.0,17.3969,17.4166,17.3708,17.4166,52800.0
2009-04-30 14:55:00,26.64,26.65,26.57,26.59,50300.0,17.4166,17.4231,17.3708,17.3839,50300.0
2009-04-30 15:00:00,26.59,26.6,26.52,26.55,109100.0,17.3839,17.3904,17.3381,17.3577,109100.0
2009-04-30 15:05:00,26.56,26.56,26.48,26.53,101000.0,17.3643,17.3643,17.312,17.3446,101000.0
2009-04-30 15:10:00,26.53,26.58,26.48,26.49,112000.0,17.3446,17.3773,17.312,17.3185,112000.0
2009-04-30 15:15:00,26.49,26.55,26.42,26.5,66200.0,17.3185,17.3577,17.2727,17.325,66200.0
2009-04-30 15:20:00,26.5,26.57,26.49,26.55,63600.0,17.325,17.3708,17.3185,17.3577,63600.0
2009-04-30 15:25:00,26.54,26.62,26.54,26.58,79700.0,17.3512,17.4035,17.3512,17.3773,79700.0
2009-04-30 15:30:00,26.58,26.73,26.57,26.72,89100.0,17.3773,17.4754,17.3708,17.4689,89100.0
2009-04-30 15:35:00,26.71,26.72,26.67,26.69,83000.0,17.4623,17.4689,17.4362,17.4493,83000.0
2009-04-30 15:40:00,26.69,26.77,26.65,26.76,117900.0,17.4493,17.5016,17.4231,17.495,117900.0
2009-04-30 15:45:00,26.77,26.81,26.71,26.72,173200.0,17.5016,17.5277,17.4623,17.4689,173200.0
2009-04-30 15:50:00,26.73,26.77,26.66,26.7,225600.0,17.4754,17.5016,17.4296,17.4558,225600.0
2009-04-30 15:55:00,26.7,26.76,26.63,26.67,215500.0,17.4558,17.495,17.41,17.4362,215500.0
2009-05-01 09:30:00,26.6,26.87,26.3,26.3,38600.0,17.3904,17.5669,17.1943,17.1943,38600.0
2009-05-01 09:35:00,26.3,26.4,26.27,26.31,72800.0,17.1943,17.2597,17.1747,17.2008,72800.0
2009-05-01 09:40:00,26.29,26.46,26.27,26.4,89300.0,17.1877,17.2989,17.1747,17.2597,89300.0
2009-05-01 09:45:00,26.4,26.51,26.39,26.45,55700.0,17.2597,17.3316,17.2531,17.2923,55700.0
2009-05-01 09:50:00,26.46,26.54,26.45,26.47,72700.0,17.2989,17.3512,17.2923,17.3054,72700.0
2009-05-01 09:55:00,26.49,26.57,26.46,26.49,78200.0,17.3185,17.3708,17.2989,17.3185,78200.0
2009-05-01 10:00:00,26.49,26.5,26.35,26.4,67500.0,17.3185,17.325,17.227,17.2597,67500.0
2009-05-01 10:05:00,26.42,26.47,26.38,26.44,70500.0,17.2727,17.3054,17.2466,17.2858,70500.0
2009-05-01 10:10:00,26.43,26.46,26.43,26.44,46100.0,17.2793,17.2989,17.2793,17.2858,46100.0
2009-05-01 10:15:00,26.45,26.45,26.31,26.31,39600.0,17.2923,17.2923,17.2008,17.2008,39600.0
2009-05-01 10:20:00,26.32,26.33,26.21,26.22,56400.0,17.2074,17.2139,17.1354,17.142,56400.0
2009-05-01 10:25:00,26.21,26.24,26.19,26.23,42700.0,17.1354,17.1551,17.1224,17.1485,42700.0
2009-05-01 10:30:00,26.23,26.28,26.23,26.28,25100.0,17.1485,17.1812,17.1485,17.1812,25100.0
2009-05-01 10:35:00,26.28,26.28,26.18,26.23,48900.0,17.1812,17.1812,17.1158,17.1485,48900.0
2009-05-01 10:40:00,26.23,26.29,26.2,26.27,43400.0,17.1485,17.1877,17.1289,17.1747,43400.0
2009-05-01 10:45:00,26.28,26.31,26.25,26.25,35100.0,17.1812,17.2008,17.1616,17.1616,35100.0
2009-05-01 10:50:00,26.26,26.28,26.2,26.24,71900.0,17.1681,17.1812,17.1289,17.1551,71900.0
2009-05-01 10:55:00,26.25,26.28,26.16,26.16,116300.0,17.1616,17.1812,17.1027,17.1027,116300.0
2009-05-01 11:00:00,26.17,26.19,26.14,26.19,59600.0,17.1093,17.1224,17.0897,17.1224,59600.0
2009-05-01 11:05:00,26.18,26.28,26.18,26.23,66900.0,17.1158,17.1812,17.1158,17.1485,66900.0
2009-05-01 11:10:00,26.23,26.29,26.22,26.27,37000.0,17.1485,17.1877,17.142,17.1747,37000.0
2009-05-01 11:15:00,26.27,26.27,26.19,26.19,138200.0,17.1747,17.1747,17.1224,17.1224,138200.0
2009-05-01 11:20:00,26.2,26.2,26.18,26.2,60700.0,17.1289,17.1289,17.1158,17.1289,60700.0
2009-05-01 11:25:00,26.2,26.24,26.2,26.23,109200.0,17.1289,17.1551,17.1289,17.1485,109200.0
2009-05-01 11:30:00,26.22,26.26,26.21,26.24,121400.0,17.142,17.1681,17.1354,17.1551,121400.0
2009-05-01 11:35:00,26.24,26.24,26.19,26.24,40600.0,17.1551,17.1551,17.1224,17.1551,40600.0
2009-05-01 11:40:00,26.25,26.37,26.25,26.32,39600.0,17.1616,17.24,17.1616,17.2074,39600.0
2009-05-01 11:45:00,26.31,26.32,26.26,26.26,58900.0,17.2008,17.2074,17.1681,17.1681,58900.0
2009-05-01 11:50:00,26.26,26.28,26.21,26.22,158800.0,17.1681,17.1812,17.1354,17.142,158800.0
2009-05-01 11:55:00,26.22,26.22,26.17,26.18,29000.0,17.142,17.142,17.1093,17.1158,29000.0
2009-05-01 12:00:00,26.19,26.19,26.15,26.16,22000.0,17.1224,17.1224,17.0962,17.1027,22000.0
2009-05-01 12:05:00,26.15,26.19,26.15,26.17,37500.0,17.0962,17.1224,17.0962,17.1093,37500.0
2009-05-01 12:10:00,26.16,26.23,26.16,26.22,18700.0,17.1027,17.1485,17.1027,17.142,18700.0
2009-05-01 12:15:00,26.22,26.22,26.2,26.21,17300.0,17.142,17.142,17.1289,17.1354,17300.0
2009-05-01 12:20:00,26.21,26.21,26.15,26.18,38100.0,17.1354,17.1354,17.0962,17.1158,38100.0
2009-05-01 12:25:00,26.18,26.21,26.11,26.11,208300.0,17.1158,17.1354,17.0701,17.0701,208300.0
2009-05-01 12:30:00,26.11,26.17,26.1,26.16,56100.0,17.0701,17.1093,17.0635,17.1027,56100.0
2009-05-01 12:35:00,26.16,26.21,26.16,26.19,58700.0,17.1027,17.1354,17.1027,17.1224,58700.0
2009-05-01 12:40:00,26.19,26.21,26.18,26.21,31600.0,17.1224,17.1354,17.1158,17.1354,31600.0
2009-05-01 12:45:00,26.21,26.21,26.13,26.14,53300.0,17.1354,17.1354,17.0831,17.0897,53300.0
2009-05-01 12:50:00,26.14,26.15,26.06,26.06,51600.0,17.0897,17.0962,17.0374,17.0374,51600.0
2009-05-01 12:55:00,26.07,26.09,26.05,26.08,79600.0,17.0439,17.057,17.0308,17.0504,79600.0
2009-05-01 13:00:00,26.08,26.08,26.07,26.07,25800.0,17.0504,17.0504,17.0439,17.0439,25800.0
2009-05-01 13:05:00,26.08,26.13,26.07,26.13,89300.0,17.0504,17.0831,17.0439,17.0831,89300.0
2009-05-01 13:10:00,26.12,26.14,26.11,26.13,99500.0,17.0766,17.0897,17.0701,17.0831,99500.0
2009-05-01 13:15:00,26.13,26.14,26.12,26.13,36400.0,17.0831,17.0897,17.0766,17.0831,36400.0
2009-05-01 13:20:00,26.13,26.15,26.12,26.14,30200.0,17.0831,17.0962,17.0766,17.0897,30200.0
2009-05-01 13:25:00,26.14,26.16,26.13,26.15,36600.0,17.0897,17.1027,17.0831,17.0962,36600.0
2009-05-01 13:30:00,26.15,26.19,26.14,26.17,104000.0,17.0962,17.1224,17.0897,17.1093,104000.0
2009-05-01 13:35:00,26.17,26.19,26.16,26.18,51200.0,17.1093,17.1224,17.1027,17.1158,51200.0
2009-05-01 13:40:00,26.18,26.18,26.08,26.09,116700.0,17.1158,17.1158,17.0504,17.057,116700.0
2009-05-01 13:45:00,26.1,26.17,26.09,26.15,28800.0,17.0635,17.1093,17.057,17.0962,28800.0
2009-05-01 13:50:00,26.16,26.17,26.12,26.13,32400.0,17.1027,17.1093,17.0766,17.0831,32400.0
2009-05-01 13:55:00,26.13,26.13,26.1,26.1,57900.0,17.0831,17.0831,17.0635,17.0635,57900.0
2009-05-01 14:00:00,26.1,26.13,26.1,26.11,32500.0,17.0635,17.0831,17.0635,17.0701,32500.0
2009-05-01 14:05:00,26.11,26.18,26.11,26.15,72500.0,17.0701,17.1158,17.0701,17.0962,72500.0
2009-05-01 14:10:00,26.16,26.18,26.1,26.12,111000.0,17.1027,17.1158,17.0635,17.0766,111000.0
2009-05-01 14:15:00,26.12,26.14,26.11,26.14,40300.0,17.0766,17.0897,17.0701,17.0897,40300.0
2009-05-01 14:20:00,26.14,26.16,26.11,26.14,81400.0,17.0897,17.1027,17.0701,17.0897,81400.0
2009-05-01 14:25:00,26.15,26.18,26.14,26.15,41700.0,17.0962,17.1158,17.0897,17.0962,41700.0
2009-05-01 14:30:00,26.15,26.16,26.13,26.15,95700.0,17.0962,17.1027,17.0831,17.0962,95700.0
2009-05-01 14:35:00,26.15,26.16,26.14,26.15,30200.0,17.0962,17.1027,17.0897,17.0962,30200.0
2009-05-01 14:40:00,26.15,26.16,26.08,26.14,97300.0,17.0962,17.1027,17.0504,17.0897,97300.0
2009-05-01 14:45:00,26.13,26.17,26.12,26.14,44200.0,17.0831,17.1093,17.0766,17.0897,44200.0
2009-05-01 14:50:00,26.14,26.18,26.13,26.17,109600.0,17.0897,17.1158,17.0831,17.1093,109600.0
2009-05-01 14:55:00,26.17,26.17,26.13,26.15,108200.0,17.1093,17.1093,17.0831,17.0962,108200.0
2009-05-01 15:00:00,26.15,26.24,26.15,26.22,112600.0,17.0962,17.1551,17.0962,17.142,112600.0
2009-05-01 15:05:00,26.22,26.24,26.16,26.17,112500.0,17.142,17.1551,17.1027,17.1093,112500.0
2009-05-01 15:10:00,26.17,26.21,26.15,26.16,160700.0,17.1093,17.1354,17.0962,17.1027,160700.0
2009-05-01 15:15:00,26.16,26.2,26.08,26.16,94500.0,17.1027,17.1289,17.0504,17.1027,94500.0
2009-05-01 15:20:00,26.16,26.16,26.09,26.11,89500.0,17.1027,17.1027,17.057,17.0701,89500.0
2009-05-01 15:25:00,26.12,26.15,26.09,26.11,107900.0,17.0766,17.0962,17.057,17.0701,107900.0
2009-05-01 15:30:00,26.12,26.12,26.03,26.04,218900.0,17.0766,17.0766,17.0178,17.0243,218900.0
2009-05-01 15:35:00,26.05,26.06,26.01,26.01,155200.0,17.0308,17.0374,17.0047,17.0047,155200.0
2009-05-01 15:40:00,26.01,26.09,26.01,26.08,101800.0,17.0047,17.057,17.0047,17.0504,101800.0
2009-05-01 15:45:00,26.08,26.08,26.04,26.06,136600.0,17.0504,17.0504,17.0243,17.0374,136600.0
2009-05-01 15:50:00,26.06,26.15,26.05,26.13,210800.0,17.0374,17.0962,17.0308,17.0831,210800.0
2009-05-01 15:55:00,26.13,26.2,26.1,26.17,309300.0,17.0831,17.1289,17.0635,17.1093,309300.0
2009-05-04 09:30:00,26.41,26.5,26.24,26.25,88100.0,17.2662,17.325,17.1551,17.1616,88100.0
2009-05-04 09:35:00,26.24,26.45,26.22,26.25,146500.0,17.1551,17.2923,17.142,17.1616,146500.0
2009-05-04 09:40:00,26.27,26.52,26.27,26.5,52100.0,17.1747,17.3381,17.1747,17.325,52100.0
2009-05-04 09:45:00,26.5,26.52,26.43,26.49,35000.0,17.325,17.3381,17.2793,17.3185,35000.0
2009-05-04 09:50:00,26.49,26.55,26.48,26.55,99300.0,17.3185,17.3577,17.312,17.3577,99300.0
2009-05-04 09:55:00,26.55,26.65,26.54,26.6,100000.0,17.3577,17.4231,17.3512,17.3904,100000.0
2009-05-04 10:00:00,26.61,26.81,26.59,26.7,271100.0,17.3969,17.5277,17.3839,17.4558,271100.0
2009-05-04 10:05:00,26.7,26.81,26.62,26.8,175500.0,17.4558,17.5277,17.4035,17.5212,175500.0
2009-05-04 10:10:00,26.81,26.95,26.81,26.89,52900.0,17.5277,17.6192,17.5277,17.58,52900.0
2009-05-04 10:15:00,26.9,26.95,26.86,26.91,121800.0,17.5865,17.6192,17.5604,17.5931,121800.0
2009-05-04 10:20:00,26.91,26.94,26.79,26.8,64700.0,17.5931,17.6127,17.5146,17.5212,64700.0
2009-05-04 10:25:00,26.81,26.81,26.75,26.76,77500.0,17.5277,17.5277,17.4885,17.495,77500.0
2009-05-04 10:30:00,26.77,26.77,26.65,26.67,69000.0,17.5016,17.5016,17.4231,17.4362,69000.0
2009-05-04 10:35:00,26.67,26.74,26.67,26.71,46400.0,17.4362,17.4819,17.4362,17.4623,46400.0
2009-05-04 10:40:00,26.71,26.71,26.62,26.66,30300.0,17.4623,17.4623,17.4035,17.4296,30300.0
2009-05-04 10:45:00,26.66,26.66,26.63,26.66,11300.0,17.4296,17.4296,17.41,17.4296,11300.0
2009-05-04 10:50:00,26.66,26.71,26.65,26.68,31300.0,17.4296,17.4623,17.4231,17.4427,31300.0
2009-05-04 10:55:00,26.68,26.69,26.62,26.69,45600.0,17.4427,17.4493,17.4035,17.4493,45600.0
2009-05-04 11:00:00,26.69,26.73,26.65,26.72,83700.0,17.4493,17.4754,17.4231,17.4689,83700.0
2009-05-04 11:05:00,26.72,26.81,26.72,26.76,50900.0,17.4689,17.5277,17.4689,17.495,50900.0
2009-05-04 11:10:00,26.76,26.81,26.75,26.79,51500.0,17.495,17.5277,17.4885,17.5146,51500.0
2009-05-04 11:15:00,26.79,26.79,26.76,26.77,17200.0,17.5146,17.5146,17.495,17.5016,17200.0
2009-05-04 11:20:00,26.78,26.83,26.77,26.83,39400.0,17.5081,17.5408,17.5016,17.5408,39400.0
2009-05-04 11:25:00,26.83,26.83,26.75,26.76,39700.0,17.5408,17.5408,17.4885,17.495,39700.0
2009-05-04 11:30:00,26.76,26.78,26.74,26.75,37800.0,17.495,17.5081,17.4819,17.4885,37800.0
2009-05-04 11:35:00,26.74,26.87,26.73,26.87,77000.0,17.4819,17.5669,17.4754,17.5669,77000.0
2009-05-04 11:40:00,26.87,26.88,26.75,26.79,63600.0,17.5669,17.5735,17.4885,17.5146,63600.0
2009-05-04 11:45:00,26.79,26.85,26.78,26.83,41500.0,17.5146,17.5539,17.5081,17.5408,41500.0
2009-05-04 11:50:00,26.84,26.85,26.8,26.8,36900.0,17.5473,17.5539,17.5212,17.5212,36900.0
2009-05-04 11:55:00,26.8,26.82,26.75,26.78,44400.0,17.5212,17.5342,17.4885,17.5081,44400.0
2009-05-04 12:00:00,26.78,26.83,26.77,26.82,28200.0,17.5081,17.5408,17.5016,17.5342,28200.0
2009-05-04 12:05:00,26.83,26.83,26.73,26.73,43300.0,17.5408,17.5408,17.4754,17.4754,43300.0
2009-05-04 12:10:00,26.73,26.81,26.73,26.78,58800.0,17.4754,17.5277,17.4754,17.5081,58800.0
2009-05-04 12:15:00,26.78,26.79,26.73,26.79,49600.0,17.5081,17.5146,17.4754,17.5146,49600.0
2009-05-04 12:20:00,26.79,26.81,26.72,26.73,37800.0,17.5146,17.5277,17.4689,17.4754,37800.0
2009-05-04 12:25:00,26.73,26.75,26.72,26.75,34300.0,17.4754,17.4885,17.4689,17.4885,34300.0
2009-05-04 12:30:00,26.75,26.75,26.71,26.71,63600.0,17.4885,17.4885,17.4623,17.4623,63600.0
2009-05-04 12:35:00,26.71,26.73,26.69,26.71,20900.0,17.4623,17.4754,17.4493,17.4623,20900.0
2009-05-04 12:40:00,26.71,26.74,26.71,26.74,30900.0,17.4623,17.4819,17.4623,17.4819,30900.0
2009-05-04 12:45:00,26.74,26.75,26.73,26.74,11700.0,17.4819,17.4885,17.4754,17.4819,11700.0
2009-05-04 12:50:00,26.74,26.75,26.71,26.71,38900.0,17.4819,17.4885,17.4623,17.4623,38900.0
2009-05-04 12:55:00,26.73,26.73,26.7,26.71,18000.0,17.4754,17.4754,17.4558,17.4623,18000.0
2009-05-04 13:00:00,26.71,26.73,26.69,26.73,22700.0,17.4623,17.4754,17.4493,17.4754,22700.0
2009-05-04 13:05:00,26.73,26.75,26.73,26.74,15100.0,17.4754,17.4885,17.4754,17.4819,15100.0
2009-05-04 13:10:00,26.73,26.75,26.73,26.74,17100.0,17.4754,17.4885,17.4754,17.4819,17100.0
2009-05-04 13:15:00,26.75,26.75,26.72,26.72,20800.0,17.4885,17.4885,17.4689,17.4689,20800.0
2009-05-04 13:20:00,26.72,26.76,26.72,26.76,38300.0,17.4689,17.495,17.4689,17.495,38300.0
2009-05-04 13:25:00,26.75,26.78,26.75,26.77,18400.0,17.4885,17.5081,17.4885,17.5016,18400.0
2009-05-04 13:30:00,26.76,26.82,26.76,26.82,17400.0,17.495,17.5342,17.495,17.5342,17400.0
2009-05-04 13:35:00,26.82,26.83,26.79,26.79,10800.0,17.5342,17.5408,17.5146,17.5146,10800.0
2009-05-04 13:40:00,26.8,26.8,26.75,26.79,36000.0,17.5212,17.5212,17.4885,17.5146,36000.0
2009-05-04 13:45:00,26.79,26.85,26.78,26.82,18900.0,17.5146,17.5539,17.5081,17.5342,18900.0
2009-05-04 13:50:00,26.81,26.89,26.81,26.83,36500.0,17.5277,17.58,17.5277,17.5408,36500.0
2009-05-04 13:55:00,26.84,26.85,26.82,26.85,13000.0,17.5473,17.5539,17.5342,17.5539,13000.0
2009-05-04 14:00:00,26.85,26.85,26.8,26.85,33300.0,17.5539,17.5539,17.5212,17.5539,33300.0
2009-05-04 14:05:00,26.85,26.85,26.77,26.78,25400.0,17.5539,17.5539,17.5016,17.5081,25400.0
2009-05-04 14:10:00,26.78,26.81,26.77,26.79,31700.0,17.5081,17.5277,17.5016,17.5146,31700.0
2009-05-04 14:15:00,26.78,26.82,26.77,26.8,21400.0,17.5081,17.5342,17.5016,17.5212,21400.0
2009-05-04 14:20:00,26.8,26.84,26.8,26.83,33800.0,17.5212,17.5473,17.5212,17.5408,33800.0
2009-05-04 14:25:00,26.84,26.84,26.79,26.82,56300.0,17.5473,17.5473,17.5146,17.5342,56300.0
2009-05-04 14:30:00,26.82,26.84,26.81,26.81,19700.0,17.5342,17.5473,17.5277,17.5277,19700.0
2009-05-04 14:35:00,26.82,26.83,26.76,26.81,40200.0,17.5342,17.5408,17.495,17.5277,40200.0
2009-05-04 14:40:00,26.81,26.81,26.77,26.8,19800.0,17.5277,17.5277,17.5016,17.5212,19800.0
2009-05-04 14:45:00,26.8,26.81,26.77,26.79,27300.0,17.5212,17.5277,17.5016,17.5146,27300.0
2009-05-04 14:50:00,26.79,26.82,26.76,26.8,36400.0,17.5146,17.5342,17.495,17.5212,36400.0
2009-05-04 14:55:00,26.8,26.83,26.8,26.8,32700.0,17.5212,17.5408,17.5212,17.5212,32700.0
2009-05-04 15:00:00,26.81,26.82,26.75,26.76,102300.0,17.5277,17.5342,17.4885,17.495,102300.0
2009-05-04 15:05:00,26.77,26.81,26.75,26.77,45300.0,17.5016,17.5277,17.4885,17.5016,45300.0
2009-05-04 15:10:00,26.78,26.8,26.74,26.76,54900.0,17.5081,17.5212,17.4819,17.495,54900.0
2009-05-04 15:15:00,26.76,26.81,26.73,26.79,53500.0,17.495,17.5277,17.4754,17.5146,53500.0
2009-05-04 15:20:00,26.79,26.81,26.75,26.77,57900.0,17.5146,17.5277,17.4885,17.5016,57900.0
2009-05-04 15:25:00,26.77,26.8,26.75,26.76,29000.0,17.5016,17.5212,17.4885,17.495,29000.0
2009-05-04 15:30:00,26.76,26.79,26.69,26.69,69100.0,17.495,17.5146,17.4493,17.4493,69100.0
2009-05-04 15:35:00,26.69,26.72,26.65,26.68,153000.0,17.4493,17.4689,17.4231,17.4427,153000.0
2009-05-04 15:40:00,26.68,26.8,26.68,26.76,141100.0,17.4427,17.5212,17.4427,17.495,141100.0
2009-05-04 15:45:00,26.76,26.81,26.75,26.78,144200.0,17.495,17.5277,17.4885,17.5081,144200.0
2009-05-04 15:50:00,26.78,26.81,26.77,26.79,130400.0,17.5081,17.5277,17.5016,17.5146,130400.0
2009-05-04 15:55:00,26.8,26.85,26.77,26.85,274400.0,17.5212,17.5539,17.5016,17.5539,274400.0
2009-05-05 09:30:00,26.69,26.82,26.69,26.79,51300.0,17.4493,17.5342,17.4493,17.5146,51300.0
2009-05-05 09:35:00,26.79,26.81,26.7,26.76,51900.0,17.5146,17.5277,17.4558,17.495,51900.0
2009-05-05 09:40:00,26.75,26.77,26.72,26.73,35700.0,17.4885,17.5016,17.4689,17.4754,35700.0
2009-05-05 09:45:00,26.73,26.76,26.68,26.75,37000.0,17.4754,17.495,17.4427,17.4885,37000.0
2009-05-05 09:50:00,26.76,26.78,26.61,26.69,59800.0,17.495,17.5081,17.3969,17.4493,59800.0
2009-05-05 09:55:00,26.69,26.71,26.63,26.69,65600.0,17.4493,17.4623,17.41,17.4493,65600.0
2009-05-05 10:00:00,26.69,26.78,26.64,26.78,61400.0,17.4493,17.5081,17.4166,17.5081,61400.0
2009-05-05 10:05:00,26.77,26.89,26.77,26.86,84500.0,17.5016,17.58,17.5016,17.5604,84500.0
2009-05-05 10:10:00,26.86,26.9,26.78,26.85,62200.0,17.5604,17.5865,17.5081,17.5539,62200.0
2009-05-05 10:15:00,26.85,26.92,26.85,26.9,94100.0,17.5539,17.5996,17.5539,17.5865,94100.0
2009-05-05 10:20:00,26.9,26.9,26.78,26.8,59300.0,17.5865,17.5865,17.5081,17.5212,59300.0
2009-05-05 10:25:00,26.8,26.84,26.75,26.81,48200.0,17.5212,17.5473,17.4885,17.5277,48200.0
2009-05-05 10:30:00,26.8,26.81,26.75,26.76,35800.0,17.5212,17.5277,17.4885,17.495,35800.0
2009-05-05 10:35:00,26.76,26.79,26.74,26.79,46400.0,17.495,17.5146,17.4819,17.5146,46400.0
2009-05-05 10:40:00,26.79,26.79,26.78,26.78,19400.0,17.5146,17.5146,17.5081,17.5081,19400.0
2009-05-05 10:45:00,26.79,26.8,26.74,26.75,24100.0,17.5146,17.5212,17.4819,17.4885,24100.0
2009-05-05 10:50:00,26.75,26.76,26.74,26.75,41600.0,17.4885,17.495,17.4819,17.4885,41600.0
2009-05-05 10:55:00,26.75,26.76,26.7,26.72,41600.0,17.4885,17.495,17.4558,17.4689,41600.0
2009-05-05 11:00:00,26.72,26.78,26.72,26.78,35000.0,17.4689,17.5081,17.4689,17.5081,35000.0
2009-05-05 11:05:00,26.78,26.85,26.78,26.84,42700.0,17.5081,17.5539,17.5081,17.5473,42700.0
2009-05-05 11:10:00,26.83,26.84,26.79,26.8,27200.0,17.5408,17.5473,17.5146,17.5212,27200.0
2009-05-05 11:15:00,26.8,26.83,26.78,26.79,30600.0,17.5212,17.5408,17.5081,17.5146,30600.0
2009-05-05 11:20:00,26.78,26.86,26.78,26.85,35200.0,17.5081,17.5604,17.5081,17.5539,35200.0
2009-05-05 11:25:00,26.86,26.86,26.79,26.81,25600.0,17.5604,17.5604,17.5146,17.5277,25600.0
2009-05-05 11:30:00,26.8,26.87,26.79,26.84,46100.0,17.5212,17.5669,17.5146,17.5473,46100.0
2009-05-05 11:35:00,26.85,26.85,26.8,26.83,58100.0,17.5539,17.5539,17.5212,17.5408,58100.0
2009-05-05 11:40:00,26.85,26.92,26.85,26.91,29500.0,17.5539,17.5996,17.5539,17.5931,29500.0
2009-05-05 11:45:00,26.91,26.92,26.88,26.9,91500.0,17.5931,17.5996,17.5735,17.5865,91500.0
2009-05-05 11:50:00,26.9,26.9,26.84,26.85,42900.0,17.5865,17.5865,17.5473,17.5539,42900.0
2009-05-05 11:55:00,26.85,26.9,26.85,26.9,46100.0,17.5539,17.5865,17.5539,17.5865,46100.0
2009-05-05 12:00:00,26.9,26.9,26.88,26.89,41100.0,17.5865,17.5865,17.5735,17.58,41100.0
2009-05-05 12:05:00,26.89,26.91,26.89,26.9,48700.0,17.58,17.5931,17.58,17.5865,48700.0
2009-05-05 12:10:00,26.9,26.91,26.89,26.89,37500.0,17.5865,17.5931,17.58,17.58,37500.0
2009-05-05 12:15:00,26.9,26.92,26.89,26.89,59600.0,17.5865,17.5996,17.58,17.58,59600.0
2009-05-05 12:20:00,26.89,26.9,26.89,26.89,59000.0,17.58,17.5865,17.58,17.58,59000.0
2009-05-05 12:25:00,26.9,26.9,26.89,26.89,34100.0,17.5865,17.5865,17.58,17.58,34100.0
2009-05-05 12:30:00,26.89,26.9,26.89,26.9,33800.0,17.58,17.5865,17.58,17.5865,33800.0
2009-05-05 12:35:00,26.89,26.9,26.87,26.87,54700.0,17.58,17.5865,17.5669,17.5669,54700.0
2009-05-05 12:40:00,26.86,26.87,26.84,26.87,47200.0,17.5604,17.5669,17.5473,17.5669,47200.0
2009-05-05 12:45:00,26.88,26.91,26.88,26.89,50700.0,17.5735,17.5931,17.5735,17.58,50700.0
2009-05-05 12:50:00,26.9,26.91,26.88,26.9,46900.0,17.5865,17.5931,17.5735,17.5865,46900.0
2009-05-05 12:55:00,26.9,26.92,26.89,26.9,46600.0,17.5865,17.5996,17.58,17.5865,46600.0
2009-05-05 13:00:00,26.91,26.92,26.9,26.91,66900.0,17.5931,17.5996,17.5865,17.5931,66900.0
2009-05-05 13:05:00,26.91,26.94,26.9,26.92,40300.0,17.5931,17.6127,17.5865,17.5996,40300.0
2009-05-05 13:10:00,26.93,26.94,26.89,26.9,159200.0,17.6062,17.6127,17.58,17.5865,159200.0
2009-05-05 13:15:00,26.89,26.9,26.88,26.9,65000.0,17.58,17.5865,17.5735,17.5865,65000.0
2009-05-05 13:20:00,26.9,26.9,26.86,26.89,41900.0,17.5865,17.5865,17.5604,17.58,41900.0
2009-05-05 13:25:00,26.89,26.9,26.84,26.85,39700.0,17.58,17.5865,17.5473,17.5539,39700.0
2009-05-05 13:30:00,26.85,26.87,26.84,26.87,26100.0,17.5539,17.5669,17.5473,17.5669,26100.0
2009-05-05 13:35:00,26.87,26.89,26.87,26.88,17800.0,17.5669,17.58,17.5669,17.5735,17800.0
2009-05-05 13:40:00,26.88,26.88,26.85,26.86,25100.0,17.5735,17.5735,17.5539,17.5604,25100.0
2009-05-05 13:45:00,26.86,26.88,26.83,26.88,24300.0,17.5604,17.5735,17.5408,17.5735,24300.0
2009-05-05 13:50:00,26.88,26.9,26.88,26.9,44100.0,17.5735,17.5865,17.5735,17.5865,44100.0
2009-05-05 13:55:00,26.9,26.9,26.89,26.9,48200.0,17.5865,17.5865,17.58,17.5865,48200.0
2009-05-05 14:00:00,26.9,26.92,26.89,26.9,69200.0,17.5865,17.5996,17.58,17.5865,69200.0
2009-05-05 14:05:00,26.9,26.91,26.89,26.9,80000.0,17.5865,17.5931,17.58,17.5865,80000.0
2009-05-05 14:10:00,26.9,26.91,26.86,26.88,58500.0,17.5865,17.5931,17.5604,17.5735,58500.0
2009-05-05 14:15:00,26.89,26.89,26.87,26.88,27200.0,17.58,17.58,17.5669,17.5735,27200.0
2009-05-05 14:20:00,26.88,26.9,26.85,26.85,79400.0,17.5735,17.5865,17.5539,17.5539,79400.0
2009-05-05 14:25:00,26.85,26.87,26.82,26.85,35400.0,17.5539,17.5669,17.5342,17.5539,35400.0
2009-05-05 14:30:00,26.84,26.87,26.83,26.86,42400.0,17.5473,17.5669,17.5408,17.5604,42400.0
2009-05-05 14:35:00,26.85,26.88,26.85,26.86,32300.0,17.5539,17.5735,17.5539,17.5604,32300.0
2009-05-05 14:40:00,26.87,26.87,26.85,26.87,43200.0,17.5669,17.5669,17.5539,17.5669,43200.0
2009-05-05 14:45:00,26.87,26.91,26.85,26.89,69500.0,17.5669,17.5931,17.5539,17.58,69500.0
2009-05-05 14:50:00,26.9,26.91,26.89,26.9,91300.0,17.5865,17.5931,17.58,17.5865,91300.0
2009-05-05 14:55:00,26.9,26.91,26.86,26.87,89700.0,17.5865,17.5931,17.5604,17.5669,89700.0
2009-05-05 15:00:00,26.87,26.91,26.86,26.89,89300.0,17.5669,17.5931,17.5604,17.58,89300.0
2009-05-05 15:05:00,26.89,26.91,26.88,26.89,69100.0,17.58,17.5931,17.5735,17.58,69100.0
2009-05-05 15:10:00,26.89,26.89,26.84,26.86,51400.0,17.58,17.58,17.5473,17.5604,51400.0
2009-05-05 15:15:00,26.86,26.88,26.84,26.87,67000.0,17.5604,17.5735,17.5473,17.5669,67000.0
2009-05-05 15:20:00,26.88,26.89,26.83,26.87,71500.0,17.5735,17.58,17.5408,17.5669,71500.0
2009-05-05 15:25:00,26.88,26.93,26.87,26.88,133900.0,17.5735,17.6062,17.5669,17.5735,133900.0
2009-05-05 15:30:00,26.87,26.92,26.87,26.89,107900.0,17.5669,17.5996,17.5669,17.58,107900.0
2009-05-05 15:35:00,26.89,26.92,26.89,26.9,99900.0,17.58,17.5996,17.58,17.5865,99900.0
2009-05-05 15:40:00,26.89,26.91,26.88,26.9,116400.0,17.58,17.5931,17.5735,17.5865,116400.0
2009-05-05 15:45:00,26.9,26.92,26.87,26.91,199100.0,17.5865,17.5996,17.5669,17.5931,199100.0
2009-05-05 15:50:00,26.91,26.92,26.83,26.87,174900.0,17.5931,17.5996,17.5408,17.5669,174900.0
2009-05-05 15:55:00,26.87,26.92,26.86,26.9,407900.0,17.5669,17.5996,17.5604,17.5865,407900.0
2009-05-06 09:30:00,27.12,27.12,26.86,27.01,51900.0,17.7304,17.7304,17.5604,17.6585,51900.0
2009-05-06 09:35:00,27.01,27.07,26.9,27.01,20100.0,17.6585,17.6977,17.5865,17.6585,20100.0
2009-05-06 09:40:00,27.01,27.1,27.0,27.1,47500.0,17.6585,17.7173,17.6519,17.7173,47500.0
2009-05-06 09:45:00,27.09,27.09,26.95,27.0,73800.0,17.7108,17.7108,17.6192,17.6519,73800.0
2009-05-06 09:50:00,27.0,27.02,26.92,26.93,81900.0,17.6519,17.665,17.5996,17.6062,81900.0
2009-05-06 09:55:00,26.93,27.0,26.92,26.92,65900.0,17.6062,17.6519,17.5996,17.5996,65900.0
2009-05-06 10:00:00,26.92,26.97,26.78,26.86,91600.0,17.5996,17.6323,17.5081,17.5604,91600.0
2009-05-06 10:05:00,26.86,26.91,26.82,26.89,74500.0,17.5604,17.5931,17.5342,17.58,74500.0
2009-05-06 10:10:00,26.9,26.93,26.87,26.88,61600.0,17.5865,17.6062,17.5669,17.5735,61600.0
2009-05-06 10:15:00,26.89,26.89,26.8,26.81,31100.0,17.58,17.58,17.5212,17.5277,31100.0
2009-05-06 10:20:00,26.82,26.91,26.82,26.9,43900.0,17.5342,17.5931,17.5342,17.5865,43900.0
2009-05-06 10:25:00,26.89,26.92,26.88,26.91,27600.0,17.58,17.5996,17.5735,17.5931,27600.0
2009-05-06 10:30:00,26.91,27.0,26.9,27.0,57800.0,17.5931,17.6519,17.5865,17.6519,57800.0
2009-05-06 10:35:00,27.0,27.02,26.98,27.0,46000.0,17.6519,17.665,17.6388,17.6519,46000.0
2009-05-06 10:40:00,27.0,27.02,26.98,26.99,62300.0,17.6519,17.665,17.6388,17.6454,62300.0
2009-05-06 10:45:00,26.98,27.0,26.89,26.97,116700.0,17.6388,17.6519,17.58,17.6323,116700.0
2009-05-06 10:50:00,26.97,27.0,26.9,26.9,159300.0,17.6323,17.6519,17.5865,17.5865,159300.0
2009-05-06 10:55:00,26.91,27.02,26.89,27.01,126600.0,17.5931,17.665,17.58,17.6585,126600.0
2009-05-06 11:00:00,27.02,27.02,26.99,26.99,30500.0,17.665,17.665,17.6454,17.6454,30500.0
2009-05-06 11:05:00,27.0,27.01,26.94,26.99,45900.0,17.6519,17.6585,17.6127,17.6454,45900.0
2009-05-06 11:10:00,26.99,27.0,26.97,26.97,39500.0,17.6454,17.6519,17.6323,17.6323,39500.0
2009-05-06 11:15:00,26.97,26.98,26.93,26.94,24100.0,17.6323,17.6388,17.6062,17.6127,24100.0
2009-05-06 11:20:00,26.93,27.0,26.91,26.99,32800.0,17.6062,17.6519,17.5931,17.6454,32800.0
2009-05-06 11:25:00,26.99,27.02,26.96,27.0,62100.0,17.6454,17.665,17.6258,17.6519,62100.0
2009-05-06 11:30:00,27.0,27.01,26.95,27.0,30400.0,17.6519,17.6585,17.6192,17.6519,30400.0
2009-05-06 11:35:00,27.0,27.02,26.99,27.0,70000.0,17.6519,17.665,17.6454,17.6519,70000.0
2009-05-06 11:40:00,27.0,27.01,26.98,27.0,28600.0,17.6519,17.6585,17.6388,17.6519,28600.0
2009-05-06 11:45:00,26.99,27.01,26.98,27.0,36300.0,17.6454,17.6585,17.6388,17.6519,36300.0
2009-05-06 11:50:00,26.99,27.02,26.99,27.0,31500.0,17.6454,17.665,17.6454,17.6519,31500.0
2009-05-06 11:55:00,27.0,27.04,26.99,27.01,106400.0,17.6519,17.6781,17.6454,17.6585,106400.0
2009-05-06 12:00:00,27.02,27.02,26.99,26.99,69900.0,17.665,17.665,17.6454,17.6454,69900.0
2009-05-06 12:05:00,26.99,27.0,26.98,26.99,48100.0,17.6454,17.6519,17.6388,17.6454,48100.0
2009-05-06 12:10:00,27.0,27.0,26.99,27.0,23700.0,17.6519,17.6519,17.6454,17.6519,23700.0
2009-05-06 12:15:00,27.0,27.02,26.96,26.99,70300.0,17.6519,17.665,17.6258,17.6454,70300.0
2009-05-06 12:20:00,26.98,27.01,26.97,27.0,51300.0,17.6388,17.6585,17.6323,17.6519,51300.0
2009-05-06 12:25:00,26.99,27.01,26.99,27.0,23500.0,17.6454,17.6585,17.6454,17.6519,23500.0
2009-05-06 12:30:00,27.0,27.0,26.99,26.99,8200.0,17.6519,17.6519,17.6454,17.6454,8200.0
2009-05-06 12:35:00,27.0,27.0,26.97,26.98,48600.0,17.6519,17.6519,17.6323,17.6388,48600.0
2009-05-06 12:40:00,26.97,27.0,26.97,27.0,17100.0,17.6323,17.6519,17.6323,17.6519,17100.0
2009-05-06 12:45:00,26.99,27.0,26.98,26.99,21700.0,17.6454,17.6519,17.6388,17.6454,21700.0
2009-05-06 12:50:00,26.99,27.0,26.96,26.96,26200.0,17.6454,17.6519,17.6258,17.6258,26200.0
2009-05-06 12:55:00,26.97,26.98,26.91,26.92,22600.0,17.6323,17.6388,17.5931,17.5996,22600.0
2009-05-06 13:00:00,26.92,26.93,26.88,26.89,36600.0,17.5996,17.6062,17.5735,17.58,36600.0
2009-05-06 13:05:00,26.89,26.9,26.83,26.85,28300.0,17.58,17.5865,17.5408,17.5539,28300.0
2009-05-06 13:10:00,26.85,26.89,26.83,26.89,27100.0,17.5539,17.58,17.5408,17.58,27100.0
2009-05-06 13:15:00,26.89,26.92,26.87,26.9,24800.0,17.58,17.5996,17.5669,17.5865,24800.0
2009-05-06 13:20:00,26.91,26.98,26.87,26.89,49400.0,17.5931,17.6388,17.5669,17.58,49400.0
2009-05-06 13:25:00,26.89,26.92,26.87,26.89,24700.0,17.58,17.5996,17.5669,17.58,24700.0
2009-05-06 13:30:00,26.89,26.96,26.85,26.96,46500.0,17.58,17.6258,17.5539,17.6258,46500.0
2009-05-06 13:35:00,26.96,26.97,26.95,26.96,31900.0,17.6258,17.6323,17.6192,17.6258,31900.0
2009-05-06 13:40:00,26.96,26.98,26.92,26.98,35200.0,17.6258,17.6388,17.5996,17.6388,35200.0
2009-05-06 13:45:00,26.97,26.98,26.94,26.94,39200.0,17.6323,17.6388,17.6127,17.6127,39200.0
2009-05-06 13:50:00,26.94,27.01,26.93,26.95,61900.0,17.6127,17.6585,17.6062,17.6192,61900.0
2009-05-06 13:55:00,26.95,27.01,26.94,26.98,96100.0,17.6192,17.6585,17.6127,17.6388,96100.0
2009-05-06 14:00:00,26.98,27.0,26.96,26.98,54500.0,17.6388,17.6519,17.6258,17.6388,54500.0
2009-05-06 14:05:00,26.97,26.99,26.95,26.97,41600.0,17.6323,17.6454,17.6192,17.6323,41600.0
2009-05-06 14:10:00,26.97,26.99,26.96,26.98,11600.0,17.6323,17.6454,17.6258,17.6388,11600.0
2009-05-06 14:15:00,26.99,26.99,26.96,26.97,21100.0,17.6454,17.6454,17.6258,17.6323,21100.0
2009-05-06 14:20:00,26.97,27.01,26.96,27.01,55400.0,17.6323,17.6585,17.6258,17.6585,55400.0
2009-05-06 14:25:00,27.0,27.01,26.99,26.99,54500.0,17.6519,17.6585,17.6454,17.6454,54500.0
2009-05-06 14:30:00,26.99,27.02,26.98,26.99,54300.0,17.6454,17.665,17.6388,17.6454,54300.0
2009-05-06 14:35:00,27.0,27.0,26.97,26.99,29300.0,17.6519,17.6519,17.6323,17.6454,29300.0
2009-05-06 14:40:00,27.0,27.01,26.95,27.0,57000.0,17.6519,17.6585,17.6192,17.6519,57000.0
2009-05-06 14:45:00,27.01,27.03,26.99,27.0,111300.0,17.6585,17.6715,17.6454,17.6519,111300.0
2009-05-06 14:50:00,27.0,27.02,26.98,27.01,38300.0,17.6519,17.665,17.6388,17.6585,38300.0
2009-05-06 14:55:00,27.01,27.02,26.92,26.97,60100.0,17.6585,17.665,17.5996,17.6323,60100.0
2009-05-06 15:00:00,26.97,27.0,26.93,26.96,44600.0,17.6323,17.6519,17.6062,17.6258,44600.0
2009-05-06 15:05:00,26.97,26.97,26.9,26.91,102800.0,17.6323,17.6323,17.5865,17.5931,102800.0
2009-05-06 15:10:00,26.91,26.92,26.86,26.88,94300.0,17.5931,17.5996,17.5604,17.5735,94300.0
2009-05-06 15:15:00,26.87,26.89,26.85,26.86,46200.0,17.5669,17.58,17.5539,17.5604,46200.0
2009-05-06 15:20:00,26.86,26.9,26.76,26.77,91400.0,17.5604,17.5865,17.495,17.5016,91400.0
2009-05-06 15:25:00,26.78,26.81,26.73,26.8,121400.0,17.5081,17.5277,17.4754,17.5212,121400.0
2009-05-06 15:30:00,26.8,26.9,26.77,26.86,91700.0,17.5212,17.5865,17.5016,17.5604,91700.0
2009-05-06 15:35:00,26.86,26.88,26.77,26.82,93000.0,17.5604,17.5735,17.5016,17.5342,93000.0
2009-05-06 15:40:00,26.82,26.98,26.82,26.97,120300.0,17.5342,17.6388,17.5342,17.6323,120300.0
2009-05-06 15:45:00,26.96,26.99,26.94,26.99,99300.0,17.6258,17.6454,17.6127,17.6454,99300.0
2009-05-06 15:50:00,26.99,27.0,26.9,26.93,168800.0,17.6454,17.6519,17.5865,17.6062,168800.0
2009-05-06 15:55:00,26.92,26.95,26.92,26.95,138700.0,17.5996,17.6192,17.5996,17.6192,138700.0
2009-05-07 09:30:00,27.46,27.46,27.05,27.07,120000.0,17.9527,17.9527,17.6846,17.6977,120000.0
2009-05-07 09:35:00,27.05,27.29,27.05,27.17,71200.0,17.6846,17.8415,17.6846,17.7631,71200.0
2009-05-07 09:40:00,27.17,27.21,27.14,27.19,114500.0,17.7631,17.7892,17.7434,17.7761,114500.0
2009-05-07 09:45:00,27.19,27.22,27.14,27.15,104300.0,17.7761,17.7958,17.7434,17.75,104300.0
2009-05-07 09:50:00,27.15,27.21,27.08,27.2,140500.0,17.75,17.7892,17.7042,17.7827,140500.0
2009-05-07 09:55:00,27.2,27.25,27.0,27.03,88200.0,17.7827,17.8154,17.6519,17.6715,88200.0
2009-05-07 10:00:00,27.01,27.08,26.93,26.96,79900.0,17.6585,17.7042,17.6062,17.6258,79900.0
2009-05-07 10:05:00,26.96,27.01,26.89,27.0,107200.0,17.6258,17.6585,17.58,17.6519,107200.0
2009-05-07 10:10:00,27.01,27.02,26.9,26.91,31100.0,17.6585,17.665,17.5865,17.5931,31100.0
2009-05-07 10:15:00,26.9,27.0,26.86,27.0,38400.0,17.5865,17.6519,17.5604,17.6519,38400.0
2009-05-07 10:20:00,26.99,27.03,26.89,26.94,55500.0,17.6454,17.6715,17.58,17.6127,55500.0
2009-05-07 10:25:00,26.92,26.97,26.87,26.97,42700.0,17.5996,17.6323,17.5669,17.6323,42700.0
2009-05-07 10:30:00,26.96,26.96,26.9,26.91,32700.0,17.6258,17.6258,17.5865,17.5931,32700.0
2009-05-07 10:35:00,26.91,27.07,26.91,27.07,43100.0,17.5931,17.6977,17.5931,17.6977,43100.0
2009-05-07 10:40:00,27.06,27.07,26.95,26.98,26600.0,17.6911,17.6977,17.6192,17.6388,26600.0
2009-05-07 10:45:00,26.98,27.07,26.98,27.06,31800.0,17.6388,17.6977,17.6388,17.6911,31800.0
2009-05-07 10:50:00,27.05,27.19,27.04,27.16,39100.0,17.6846,17.7761,17.6781,17.7565,39100.0
2009-05-07 10:55:00,27.16,27.17,27.06,27.06,27200.0,17.7565,17.7631,17.6911,17.6911,27200.0
2009-05-07 11:00:00,27.07,27.14,27.05,27.08,34500.0,17.6977,17.7434,17.6846,17.7042,34500.0
2009-05-07 11:05:00,27.09,27.1,27.07,27.08,8500.0,17.7108,17.7173,17.6977,17.7042,8500.0
2009-05-07 11:10:00,27.08,27.12,27.02,27.02,38500.0,17.7042,17.7304,17.665,17.665,38500.0
2009-05-07 11:15:00,27.03,27.1,27.02,27.06,19400.0,17.6715,17.7173,17.665,17.6911,19400.0
2009-05-07 11:20:00,27.07,27.1,27.06,27.07,24300.0,17.6977,17.7173,17.6911,17.6977,24300.0
2009-05-07 11:25:00,27.07,27.09,27.05,27.06,18100.0,17.6977,17.7108,17.6846,17.6911,18100.0
2009-05-07 11:30:00,27.06,27.07,27.01,27.02,29100.0,17.6911,17.6977,17.6585,17.665,29100.0
2009-05-07 11:35:00,27.02,27.06,27.01,27.06,19500.0,17.665,17.6911,17.6585,17.6911,19500.0
2009-05-07 11:40:00,27.05,27.06,27.02,27.03,21100.0,17.6846,17.6911,17.665,17.6715,21100.0
2009-05-07 11:45:00,27.02,27.02,26.95,26.96,27300.0,17.665,17.665,17.6192,17.6258,27300.0
2009-05-07 11:50:00,26.96,27.03,26.96,27.02,29900.0,17.6258,17.6715,17.6258,17.665,29900.0
2009-05-07 11:55:00,27.01,27.01,26.97,26.98,26900.0,17.6585,17.6585,17.6323,17.6388,26900.0
2009-05-07 12:00:00,26.99,26.99,26.95,26.99,53400.0,17.6454,17.6454,17.6192,17.6454,53400.0
2009-05-07 12:05:00,26.99,27.0,26.96,26.99,47300.0,17.6454,17.6519,17.6258,17.6454,47300.0
2009-05-07 12:10:00,26.99,26.99,26.92,26.93,47100.0,17.6454,17.6454,17.5996,17.6062,47100.0
2009-05-07 12:15:00,26.92,26.93,26.88,26.89,35000.0,17.5996,17.6062,17.5735,17.58,35000.0
2009-05-07 12:20:00,26.89,26.9,26.88,26.88,33600.0,17.58,17.5865,17.5735,17.5735,33600.0
2009-05-07 12:25:00,26.88,26.89,26.85,26.86,36400.0,17.5735,17.58,17.5539,17.5604,36400.0
2009-05-07 12:30:00,26.86,26.89,26.85,26.89,28700.0,17.5604,17.58,17.5539,17.58,28700.0
2009-05-07 12:35:00,26.89,26.9,26.87,26.89,28700.0,17.58,17.5865,17.5669,17.58,28700.0
2009-05-07 12:40:00,26.89,26.99,26.89,26.98,48900.0,17.58,17.6454,17.58,17.6388,48900.0
2009-05-07 12:45:00,26.98,26.99,26.93,26.99,43900.0,17.6388,17.6454,17.6062,17.6454,43900.0
2009-05-07 12:50:00,26.99,27.05,26.99,27.03,26300.0,17.6454,17.6846,17.6454,17.6715,26300.0
2009-05-07 12:55:00,27.03,27.06,27.02,27.05,21900.0,17.6715,17.6911,17.665,17.6846,21900.0
2009-05-07 13:00:00,27.05,27.06,26.95,26.99,50500.0,17.6846,17.6911,17.6192,17.6454,50500.0
2009-05-07 13:05:00,26.99,27.03,26.97,26.99,71200.0,17.6454,17.6715,17.6323,17.6454,71200.0
2009-05-07 13:10:00,26.99,27.0,26.93,26.93,35100.0,17.6454,17.6519,17.6062,17.6062,35100.0
2009-05-07 13:15:00,26.94,26.96,26.91,26.92,35200.0,17.6127,17.6258,17.5931,17.5996,35200.0
2009-05-07 13:20:00,26.92,26.95,26.91,26.92,26600.0,17.5996,17.6192,17.5931,17.5996,26600.0
2009-05-07 13:25:00,26.91,26.95,26.91,26.94,26800.0,17.5931,17.6192,17.5931,17.6127,26800.0
2009-05-07 13:30:00,26.94,26.94,26.9,26.92,36200.0,17.6127,17.6127,17.5865,17.5996,36200.0
2009-05-07 13:35:00,26.93,26.94,26.9,26.91,30600.0,17.6062,17.6127,17.5865,17.5931,30600.0
2009-05-07 13:40:00,26.9,26.91,26.89,26.9,32400.0,17.5865,17.5931,17.58,17.5865,32400.0
2009-05-07 13:45:00,26.89,26.9,26.87,26.88,45200.0,17.58,17.5865,17.5669,17.5735,45200.0
2009-05-07 13:50:00,26.88,26.89,26.85,26.86,49400.0,17.5735,17.58,17.5539,17.5604,49400.0
2009-05-07 13:55:00,26.86,26.89,26.84,26.87,34600.0,17.5604,17.58,17.5473,17.5669,34600.0
2009-05-07 14:00:00,26.88,26.89,26.83,26.83,66500.0,17.5735,17.58,17.5408,17.5408,66500.0
2009-05-07 14:05:00,26.84,26.85,26.81,26.81,39000.0,17.5473,17.5539,17.5277,17.5277,39000.0
2009-05-07 14:10:00,26.81,26.82,26.75,26.78,54400.0,17.5277,17.5342,17.4885,17.5081,54400.0
2009-05-07 14:15:00,26.77,26.79,26.74,26.78,57700.0,17.5016,17.5146,17.4819,17.5081,57700.0
2009-05-07 14:20:00,26.78,26.78,26.72,26.73,66200.0,17.5081,17.5081,17.4689,17.4754,66200.0
2009-05-07 14:25:00,26.72,26.74,26.71,26.72,60900.0,17.4689,17.4819,17.4623,17.4689,60900.0
2009-05-07 14:30:00,26.72,26.72,26.67,26.68,69900.0,17.4689,17.4689,17.4362,17.4427,69900.0
2009-05-07 14:35:00,26.67,26.69,26.6,26.61,93400.0,17.4362,17.4493,17.3904,17.3969,93400.0
2009-05-07 14:40:00,26.61,26.62,26.59,26.59,94500.0,17.3969,17.4035,17.3839,17.3839,94500.0
2009-05-07 14:45:00,26.59,26.62,26.57,26.61,83800.0,17.3839,17.4035,17.3708,17.3969,83800.0
2009-05-07 14:50:00,26.62,26.68,26.61,26.65,70600.0,17.4035,17.4427,17.3969,17.4231,70600.0
2009-05-07 14:55:00,26.64,26.69,26.61,26.67,81800.0,17.4166,17.4493,17.3969,17.4362,81800.0
2009-05-07 15:00:00,26.66,26.68,26.61,26.64,119300.0,17.4296,17.4427,17.3969,17.4166,119300.0
2009-05-07 15:05:00,26.65,26.65,26.59,26.61,89700.0,17.4231,17.4231,17.3839,17.3969,89700.0
2009-05-07 15:10:00,26.61,26.63,26.58,26.58,112400.0,17.3969,17.41,17.3773,17.3773,112400.0
2009-05-07 15:15:00,26.57,26.59,26.55,26.59,63700.0,17.3708,17.3839,17.3577,17.3839,63700.0
2009-05-07 15:20:00,26.59,26.64,26.54,26.55,166100.0,17.3839,17.4166,17.3512,17.3577,166100.0
2009-05-07 15:25:00,26.56,26.59,26.54,26.54,107800.0,17.3643,17.3839,17.3512,17.3512,107800.0
2009-05-07 15:30:00,26.53,26.54,26.4,26.42,144200.0,17.3446,17.3512,17.2597,17.2727,144200.0
2009-05-07 15:35:00,26.42,26.55,26.42,26.54,105100.0,17.2727,17.3577,17.2727,17.3512,105100.0
2009-05-07 15:40:00,26.53,26.58,26.52,26.56,132700.0,17.3446,17.3773,17.3381,17.3643,132700.0
2009-05-07 15:45:00,26.57,26.61,26.55,26.55,117600.0,17.3708,17.3969,17.3577,17.3577,117600.0
2009-05-07 15:50:00,26.55,26.64,26.52,26.64,176900.0,17.3577,17.4166,17.3381,17.4166,176900.0
2009-05-07 15:55:00,26.64,26.67,26.62,26.65,141800.0,17.4166,17.4362,17.4035,17.4231,141800.0
2009-05-08 09:30:00,26.95,27.01,26.75,27.01,37000.0,17.6192,17.6585,17.4885,17.6585,37000.0
2009-05-08 09:35:00,27.01,27.19,27.0,27.18,42800.0,17.6585,17.7761,17.6519,17.7696,42800.0
2009-05-08 09:40:00,27.18,27.33,27.17,27.33,54000.0,17.7696,17.8677,17.7631,17.8677,54000.0
2009-05-08 09:45:00,27.33,27.45,27.3,27.43,59300.0,17.8677,17.9461,17.8481,17.933,59300.0
2009-05-08 09:50:00,27.43,27.44,27.3,27.34,54500.0,17.933,17.9396,17.8481,17.8742,54500.0
2009-05-08 09:55:00,27.35,27.42,27.34,27.36,50500.0,17.8807,17.9265,17.8742,17.8873,50500.0
2009-05-08 10:00:00,27.36,27.41,27.29,27.41,54800.0,17.8873,17.92,17.8415,17.92,54800.0
2009-05-08 10:05:00,27.4,27.45,27.37,27.39,71900.0,17.9134,17.9461,17.8938,17.9069,71900.0
2009-05-08 10:10:00,27.4,27.4,27.31,27.33,61300.0,17.9134,17.9134,17.8546,17.8677,61300.0
2009-05-08 10:15:00,27.33,27.37,27.28,27.37,68000.0,17.8677,17.8938,17.835,17.8938,68000.0
2009-05-08 10:20:00,27.36,27.39,27.34,27.36,47400.0,17.8873,17.9069,17.8742,17.8873,47400.0
2009-05-08 10:25:00,27.37,27.43,27.29,27.41,54100.0,17.8938,17.933,17.8415,17.92,54100.0
2009-05-08 10:30:00,27.41,27.42,27.35,27.38,58600.0,17.92,17.9265,17.8807,17.9004,58600.0
2009-05-08 10:35:00,27.37,27.38,27.28,27.35,42700.0,17.8938,17.9004,17.835,17.8807,42700.0
2009-05-08 10:40:00,27.34,27.35,27.23,27.25,34800.0,17.8742,17.8807,17.8023,17.8154,34800.0
2009-05-08 10:45:00,27.25,27.33,27.23,27.25,32500.0,17.8154,17.8677,17.8023,17.8154,32500.0
2009-05-08 10:50:00,27.24,27.27,27.16,27.2,124900.0,17.8088,17.8284,17.7565,17.7827,124900.0
2009-05-08 10:55:00,27.2,27.21,27.16,27.2,51200.0,17.7827,17.7892,17.7565,17.7827,51200.0
2009-05-08 11:00:00,27.2,27.22,27.17,27.2,65100.0,17.7827,17.7958,17.7631,17.7827,65100.0
2009-05-08 11:05:00,27.2,27.21,27.17,27.2,33800.0,17.7827,17.7892,17.7631,17.7827,33800.0
2009-05-08 11:10:00,27.19,27.21,27.16,27.2,38400.0,17.7761,17.7892,17.7565,17.7827,38400.0
2009-05-08 11:15:00,27.2,27.21,27.19,27.19,45800.0,17.7827,17.7892,17.7761,17.7761,45800.0
2009-05-08 11:20:00,27.18,27.19,27.13,27.19,63400.0,17.7696,17.7761,17.7369,17.7761,63400.0
2009-05-08 11:25:00,27.19,27.21,27.13,27.14,72500.0,17.7761,17.7892,17.7369,17.7434,72500.0
2009-05-08 11:30:00,27.13,27.19,27.12,27.18,20400.0,17.7369,17.7761,17.7304,17.7696,20400.0
2009-05-08 11:35:00,27.18,27.2,27.14,27.15,18000.0,17.7696,17.7827,17.7434,17.75,18000.0
2009-05-08 11:40:00,27.14,27.21,27.14,27.18,45300.0,17.7434,17.7892,17.7434,17.7696,45300.0
2009-05-08 11:45:00,27.17,27.19,27.13,27.19,32500.0,17.7631,17.7761,17.7369,17.7761,32500.0
2009-05-08 11:50:00,27.18,27.2,27.16,27.16,28100.0,17.7696,17.7827,17.7565,17.7565,28100.0
2009-05-08 11:55:00,27.17,27.2,27.17,27.2,22500.0,17.7631,17.7827,17.7631,17.7827,22500.0
2009-05-08 12:00:00,27.19,27.2,27.17,27.17,47100.0,17.7761,17.7827,17.7631,17.7631,47100.0
2009-05-08 12:05:00,27.17,27.2,27.16,27.2,33600.0,17.7631,17.7827,17.7565,17.7827,33600.0
2009-05-08 12:10:00,27.19,27.2,27.19,27.2,38400.0,17.7761,17.7827,17.7761,17.7827,38400.0
2009-05-08 12:15:00,27.2,27.2,27.18,27.19,65100.0,17.7827,17.7827,17.7696,17.7761,65100.0
2009-05-08 12:20:00,27.19,27.2,27.19,27.19,19300.0,17.7761,17.7827,17.7761,17.7761,19300.0
2009-05-08 12:25:00,27.2,27.2,27.19,27.19,53300.0,17.7827,17.7827,17.7761,17.7761,53300.0
2009-05-08 12:30:00,27.19,27.2,27.18,27.19,17000.0,17.7761,17.7827,17.7696,17.7761,17000.0
2009-05-08 12:35:00,27.18,27.19,27.17,27.19,23100.0,17.7696,17.7761,17.7631,17.7761,23100.0
2009-05-08 12:40:00,27.19,27.2,27.17,27.19,48000.0,17.7761,17.7827,17.7631,17.7761,48000.0
2009-05-08 12:45:00,27.18,27.18,27.12,27.12,27400.0,17.7696,17.7696,17.7304,17.7304,27400.0
2009-05-08 12:50:00,27.12,27.16,27.12,27.15,16600.0,17.7304,17.7565,17.7304,17.75,16600.0
2009-05-08 12:55:00,27.15,27.2,27.15,27.16,71200.0,17.75,17.7827,17.75,17.7565,71200.0
2009-05-08 13:00:00,27.16,27.18,27.14,27.14,24200.0,17.7565,17.7696,17.7434,17.7434,24200.0
2009-05-08 13:05:00,27.14,27.15,27.1,27.14,22300.0,17.7434,17.75,17.7173,17.7434,22300.0
2009-05-08 13:10:00,27.14,27.17,27.12,27.15,20600.0,17.7434,17.7631,17.7304,17.75,20600.0
2009-05-08 13:15:00,27.15,27.16,27.11,27.13,25000.0,17.75,17.7565,17.7238,17.7369,25000.0
2009-05-08 13:20:00,27.14,27.19,27.14,27.17,34700.0,17.7434,17.7761,17.7434,17.7631,34700.0
2009-05-08 13:25:00,27.18,27.19,27.14,27.14,28300.0,17.7696,17.7761,17.7434,17.7434,28300.0
2009-05-08 13:30:00,27.14,27.15,27.08,27.1,51300.0,17.7434,17.75,17.7042,17.7173,51300.0
2009-05-08 13:35:00,27.09,27.11,27.09,27.09,24900.0,17.7108,17.7238,17.7108,17.7108,24900.0
2009-05-08 13:40:00,27.09,27.1,27.07,27.09,14100.0,17.7108,17.7173,17.6977,17.7108,14100.0
2009-05-08 13:45:00,27.09,27.15,27.06,27.1,114800.0,17.7108,17.75,17.6911,17.7173,114800.0
2009-05-08 13:50:00,27.09,27.11,27.07,27.11,19400.0,17.7108,17.7238,17.6977,17.7238,19400.0
2009-05-08 13:55:00,27.1,27.11,27.02,27.04,28500.0,17.7173,17.7238,17.665,17.6781,28500.0
2009-05-08 14:00:00,27.04,27.12,27.04,27.1,54100.0,17.6781,17.7304,17.6781,17.7173,54100.0
2009-05-08 14:05:00,27.1,27.13,27.08,27.11,28800.0,17.7173,17.7369,17.7042,17.7238,28800.0
2009-05-08 14:10:00,27.11,27.17,27.1,27.14,57500.0,17.7238,17.7631,17.7173,17.7434,57500.0
2009-05-08 14:15:00,27.14,27.15,27.13,27.14,51700.0,17.7434,17.75,17.7369,17.7434,51700.0
2009-05-08 14:20:00,27.15,27.18,27.14,27.18,52200.0,17.75,17.7696,17.7434,17.7696,52200.0
2009-05-08 14:25:00,27.18,27.19,27.12,27.14,61200.0,17.7696,17.7761,17.7304,17.7434,61200.0
2009-05-08 14:30:00,27.14,27.18,27.13,27.17,44600.0,17.7434,17.7696,17.7369,17.7631,44600.0
2009-05-08 14:35:00,27.17,27.18,27.14,27.15,36900.0,17.7631,17.7696,17.7434,17.75,36900.0
2009-05-08 14:40:00,27.15,27.16,27.13,27.16,40800.0,17.75,17.7565,17.7369,17.7565,40800.0
2009-05-08 14:45:00,27.16,27.2,27.15,27.19,80700.0,17.7565,17.7827,17.75,17.7761,80700.0
2009-05-08 14:50:00,27.2,27.2,27.14,27.15,68800.0,17.7827,17.7827,17.7434,17.75,68800.0
2009-05-08 14:55:00,27.15,27.16,27.09,27.09,64900.0,17.75,17.7565,17.7108,17.7108,64900.0
2009-05-08 15:00:00,27.1,27.11,27.08,27.1,47000.0,17.7173,17.7238,17.7042,17.7173,47000.0
2009-05-08 15:05:00,27.11,27.11,27.01,27.07,51900.0,17.7238,17.7238,17.6585,17.6977,51900.0
2009-05-08 15:10:00,27.07,27.07,27.04,27.05,37300.0,17.6977,17.6977,17.6781,17.6846,37300.0
2009-05-08 15:15:00,27.04,27.08,27.01,27.02,55700.0,17.6781,17.7042,17.6585,17.665,55700.0
2009-05-08 15:20:00,27.02,27.08,27.01,27.06,48300.0,17.665,17.7042,17.6585,17.6911,48300.0
2009-05-08 15:25:00,27.07,27.1,27.06,27.06,70100.0,17.6977,17.7173,17.6911,17.6911,70100.0
2009-05-08 15:30:00,27.06,27.09,27.0,27.04,78400.0,17.6911,17.7108,17.6519,17.6781,78400.0
2009-05-08 15:35:00,27.04,27.05,26.95,26.96,68000.0,17.6781,17.6846,17.6192,17.6258,68000.0
2009-05-08 15:40:00,26.96,27.07,26.96,27.0,205000.0,17.6258,17.6977,17.6258,17.6519,205000.0
2009-05-08 15:45:00,27.0,27.0,26.94,26.96,91300.0,17.6519,17.6519,17.6127,17.6258,91300.0
2009-05-08 15:50:00,26.96,27.01,26.93,26.98,153300.0,17.6258,17.6585,17.6062,17.6388,153300.0
2009-05-08 15:55:00,26.99,27.05,26.97,27.0,282500.0,17.6454,17.6846,17.6323,17.6519,282500.0
2009-05-11 09:30:00,26.75,26.96,26.75,26.95,52700.0,17.4885,17.6258,17.4885,17.6192,52700.0
2009-05-11 09:35:00,26.95,26.95,26.83,26.86,34000.0,17.6192,17.6192,17.5408,17.5604,34000.0
2009-05-11 09:40:00,26.88,26.88,26.76,26.81,28600.0,17.5735,17.5735,17.495,17.5277,28600.0
2009-05-11 09:45:00,26.82,26.82,26.76,26.77,24100.0,17.5342,17.5342,17.495,17.5016,24100.0
2009-05-11 09:50:00,26.76,26.77,26.72,26.72,32700.0,17.495,17.5016,17.4689,17.4689,32700.0
2009-05-11 09:55:00,26.72,26.78,26.69,26.69,29500.0,17.4689,17.5081,17.4493,17.4493,29500.0
2009-05-11 10:00:00,26.7,26.76,26.65,26.66,49400.0,17.4558,17.495,17.4231,17.4296,49400.0
2009-05-11 10:05:00,26.66,26.75,26.66,26.69,29800.0,17.4296,17.4885,17.4296,17.4493,29800.0
2009-05-11 10:10:00,26.68,26.81,26.62,26.8,41300.0,17.4427,17.5277,17.4035,17.5212,41300.0
2009-05-11 10:15:00,26.8,26.82,26.73,26.82,42500.0,17.5212,17.5342,17.4754,17.5342,42500.0
2009-05-11 10:20:00,26.83,26.87,26.77,26.79,24400.0,17.5408,17.5669,17.5016,17.5146,24400.0
2009-05-11 10:25:00,26.78,26.83,26.77,26.79,21000.0,17.5081,17.5408,17.5016,17.5146,21000.0
2009-05-11 10:30:00,26.78,26.81,26.75,26.81,23700.0,17.5081,17.5277,17.4885,17.5277,23700.0
2009-05-11 10:35:00,26.81,26.91,26.81,26.89,17100.0,17.5277,17.5931,17.5277,17.58,17100.0
2009-05-11 10:40:00,26.89,26.91,26.84,26.84,27200.0,17.58,17.5931,17.5473,17.5473,27200.0
2009-05-11 10:45:00,26.84,26.84,26.8,26.83,24900.0,17.5473,17.5473,17.5212,17.5408,24900.0
2009-05-11 10:50:00,26.83,26.95,26.82,26.95,54100.0,17.5408,17.6192,17.5342,17.6192,54100.0
2009-05-11 10:55:00,26.94,26.95,26.89,26.92,33900.0,17.6127,17.6192,17.58,17.5996,33900.0
2009-05-11 11:00:00,26.91,26.95,26.88,26.9,40900.0,17.5931,17.6192,17.5735,17.5865,40900.0
2009-05-11 11:05:00,26.89,26.95,26.89,26.95,29600.0,17.58,17.6192,17.58,17.6192,29600.0
2009-05-11 11:10:00,26.95,26.95,26.93,26.95,58500.0,17.6192,17.6192,17.6062,17.6192,58500.0
2009-05-11 11:15:00,26.95,26.95,26.9,26.9,52000.0,17.6192,17.6192,17.5865,17.5865,52000.0
2009-05-11 11:20:00,26.9,26.92,26.89,26.92,25700.0,17.5865,17.5996,17.58,17.5996,25700.0
2009-05-11 11:25:00,26.91,26.91,26.87,26.88,11100.0,17.5931,17.5931,17.5669,17.5735,11100.0
2009-05-11 11:30:00,26.88,26.93,26.84,26.84,34100.0,17.5735,17.6062,17.5473,17.5473,34100.0
2009-05-11 11:35:00,26.84,26.88,26.84,26.88,15000.0,17.5473,17.5735,17.5473,17.5735,15000.0
2009-05-11 11:40:00,26.89,26.91,26.88,26.89,23400.0,17.58,17.5931,17.5735,17.58,23400.0
2009-05-11 11:45:00,26.89,26.94,26.88,26.94,24100.0,17.58,17.6127,17.5735,17.6127,24100.0
2009-05-11 11:50:00,26.94,26.94,26.88,26.9,34000.0,17.6127,17.6127,17.5735,17.5865,34000.0
2009-05-11 11:55:00,26.9,26.92,26.87,26.88,19100.0,17.5865,17.5996,17.5669,17.5735,19100.0
2009-05-11 12:00:00,26.86,26.86,26.84,26.85,10800.0,17.5604,17.5604,17.5473,17.5539,10800.0
2009-05-11 12:05:00,26.85,26.93,26.85,26.9,37000.0,17.5539,17.6062,17.5539,17.5865,37000.0
2009-05-11 12:10:00,26.89,26.95,26.88,26.95,24300.0,17.58,17.6192,17.5735,17.6192,24300.0
2009-05-11 12:15:00,26.95,26.96,26.94,26.95,39500.0,17.6192,17.6258,17.6127,17.6192,39500.0
2009-05-11 12:20:00,26.95,26.97,26.93,26.95,40100.0,17.6192,17.6323,17.6062,17.6192,40100.0
2009-05-11 12:25:00,26.94,26.95,26.94,26.95,18200.0,17.6127,17.6192,17.6127,17.6192,18200.0
2009-05-11 12:30:00,26.94,26.95,26.94,26.95,9100.0,17.6127,17.6192,17.6127,17.6192,9100.0
2009-05-11 12:35:00,26.95,26.95,26.94,26.95,26700.0,17.6192,17.6192,17.6127,17.6192,26700.0
2009-05-11 12:40:00,26.95,26.95,26.93,26.94,18200.0,17.6192,17.6192,17.6062,17.6127,18200.0
2009-05-11 12:45:00,26.94,26.95,26.93,26.95,15600.0,17.6127,17.6192,17.6062,17.6192,15600.0
2009-05-11 12:50:00,26.94,26.95,26.93,26.94,16000.0,17.6127,17.6192,17.6062,17.6127,16000.0
2009-05-11 12:55:00,26.94,26.95,26.93,26.93,11900.0,17.6127,17.6192,17.6062,17.6062,11900.0
2009-05-11 13:00:00,26.94,26.95,26.87,26.87,32900.0,17.6127,17.6192,17.5669,17.5669,32900.0
2009-05-11 13:05:00,26.87,26.91,26.86,26.9,17500.0,17.5669,17.5931,17.5604,17.5865,17500.0
2009-05-11 13:10:00,26.9,26.95,26.89,26.94,16000.0,17.5865,17.6192,17.58,17.6127,16000.0
2009-05-11 13:15:00,26.94,26.95,26.93,26.94,29800.0,17.6127,17.6192,17.6062,17.6127,29800.0
2009-05-11 13:20:00,26.95,26.95,26.93,26.94,12900.0,17.6192,17.6192,17.6062,17.6127,12900.0
2009-05-11 13:25:00,26.95,26.95,26.94,26.95,3200.0,17.6192,17.6192,17.6127,17.6192,3200.0
2009-05-11 13:30:00,26.94,26.95,26.94,26.94,30300.0,17.6127,17.6192,17.6127,17.6127,30300.0
2009-05-11 13:35:00,26.95,26.95,26.94,26.95,43100.0,17.6192,17.6192,17.6127,17.6192,43100.0
2009-05-11 13:40:00,26.95,26.95,26.92,26.92,40200.0,17.6192,17.6192,17.5996,17.5996,40200.0
2009-05-11 13:45:00,26.92,26.93,26.9,26.92,18900.0,17.5996,17.6062,17.5865,17.5996,18900.0
2009-05-11 13:50:00,26.92,26.94,26.91,26.93,14400.0,17.5996,17.6127,17.5931,17.6062,14400.0
2009-05-11 13:55:00,26.94,26.94,26.9,26.93,21300.0,17.6127,17.6127,17.5865,17.6062,21300.0
2009-05-11 14:00:00,26.93,26.93,26.88,26.93,28400.0,17.6062,17.6062,17.5735,17.6062,28400.0
2009-05-11 14:05:00,26.93,26.94,26.91,26.93,17400.0,17.6062,17.6127,17.5931,17.6062,17400.0
2009-05-11 14:10:00,26.93,26.94,26.92,26.93,24600.0,17.6062,17.6127,17.5996,17.6062,24600.0
2009-05-11 14:15:00,26.93,26.94,26.91,26.92,35200.0,17.6062,17.6127,17.5931,17.5996,35200.0
2009-05-11 14:20:00,26.93,26.95,26.91,26.95,46400.0,17.6062,17.6192,17.5931,17.6192,46400.0
2009-05-11 14:25:00,26.94,26.95,26.94,26.95,35300.0,17.6127,17.6192,17.6127,17.6192,35300.0
2009-05-11 14:30:00,26.95,26.99,26.94,26.97,74600.0,17.6192,17.6454,17.6127,17.6323,74600.0
2009-05-11 14:35:00,26.96,26.98,26.9,26.91,74900.0,17.6258,17.6388,17.5865,17.5931,74900.0
2009-05-11 14:40:00,26.92,26.94,26.89,26.94,33500.0,17.5996,17.6127,17.58,17.6127,33500.0
2009-05-11 14:45:00,26.93,26.95,26.92,26.95,56300.0,17.6062,17.6192,17.5996,17.6192,56300.0
2009-05-11 14:50:00,26.95,26.95,26.93,26.93,31800.0,17.6192,17.6192,17.6062,17.6062,31800.0
2009-05-11 14:55:00,26.94,26.94,26.92,26.92,23700.0,17.6127,17.6127,17.5996,17.5996,23700.0
2009-05-11 15:00:00,26.93,26.93,26.88,26.89,50400.0,17.6062,17.6062,17.5735,17.58,50400.0
2009-05-11 15:05:00,26.9,26.92,26.85,26.89,43500.0,17.5865,17.5996,17.5539,17.58,43500.0
2009-05-11 15:10:00,26.88,26.92,26.87,26.91,40800.0,17.5735,17.5996,17.5669,17.5931,40800.0
2009-05-11 15:15:00,26.9,26.93,26.88,26.9,36300.0,17.5865,17.6062,17.5735,17.5865,36300.0
2009-05-11 15:20:00,26.91,26.92,26.81,26.84,49100.0,17.5931,17.5996,17.5277,17.5473,49100.0
2009-05-11 15:25:00,26.85,26.87,26.82,26.86,36500.0,17.5539,17.5669,17.5342,17.5604,36500.0
2009-05-11 15:30:00,26.86,26.87,26.81,26.84,69600.0,17.5604,17.5669,17.5277,17.5473,69600.0
2009-05-11 15:35:00,26.84,26.9,26.84,26.88,35900.0,17.5473,17.5865,17.5473,17.5735,35900.0
2009-05-11 15:40:00,26.88,26.91,26.84,26.91,94100.0,17.5735,17.5931,17.5473,17.5931,94100.0
2009-05-11 15:45:00,26.91,26.95,26.9,26.91,104000.0,17.5931,17.6192,17.5865,17.5931,104000.0
2009-05-11 15:50:00,26.91,26.94,26.86,26.9,99200.0,17.5931,17.6127,17.5604,17.5865,99200.0
2009-05-11 15:55:00,26.9,26.91,26.81,26.85,124000.0,17.5865,17.5931,17.5277,17.5539,124000.0
2009-05-12 09:30:00,27.01,27.01,26.87,26.92,34500.0,17.6585,17.6585,17.5669,17.5996,34500.0
2009-05-12 09:35:00,26.92,26.95,26.89,26.91,32900.0,17.5996,17.6192,17.58,17.5931,32900.0
2009-05-12 09:40:00,26.9,26.9,26.75,26.8,22100.0,17.5865,17.5865,17.4885,17.5212,22100.0
2009-05-12 09:45:00,26.79,26.84,26.77,26.81,16800.0,17.5146,17.5473,17.5016,17.5277,16800.0
2009-05-12 09:50:00,26.81,26.92,26.8,26.92,20800.0,17.5277,17.5996,17.5212,17.5996,20800.0
2009-05-12 09:55:00,26.92,26.95,26.92,26.93,18500.0,17.5996,17.6192,17.5996,17.6062,18500.0
2009-05-12 10:00:00,26.92,26.92,26.87,26.89,27400.0,17.5996,17.5996,17.5669,17.58,27400.0
2009-05-12 10:05:00,26.89,26.9,26.81,26.81,29100.0,17.58,17.5865,17.5277,17.5277,29100.0
2009-05-12 10:10:00,26.81,26.81,26.77,26.77,17000.0,17.5277,17.5277,17.5016,17.5016,17000.0
2009-05-12 10:15:00,26.77,26.79,26.75,26.77,21100.0,17.5016,17.5146,17.4885,17.5016,21100.0
2009-05-12 10:20:00,26.77,26.86,26.77,26.84,32300.0,17.5016,17.5604,17.5016,17.5473,32300.0
2009-05-12 10:25:00,26.84,26.85,26.79,26.82,22000.0,17.5473,17.5539,17.5146,17.5342,22000.0
2009-05-12 10:30:00,26.82,26.82,26.7,26.7,23000.0,17.5342,17.5342,17.4558,17.4558,23000.0
2009-05-12 10:35:00,26.72,26.72,26.67,26.67,26700.0,17.4689,17.4689,17.4362,17.4362,26700.0
2009-05-12 10:40:00,26.68,26.72,26.65,26.72,11900.0,17.4427,17.4689,17.4231,17.4689,11900.0
2009-05-12 10:45:00,26.72,26.76,26.7,26.73,31900.0,17.4689,17.495,17.4558,17.4754,31900.0
2009-05-12 10:50:00,26.73,26.73,26.7,26.72,18800.0,17.4754,17.4754,17.4558,17.4689,18800.0
2009-05-12 10:55:00,26.73,26.78,26.73,26.78,25500.0,17.4754,17.5081,17.4754,17.5081,25500.0
2009-05-12 11:00:00,26.8,26.8,26.73,26.74,10700.0,17.5212,17.5212,17.4754,17.4819,10700.0
2009-05-12 11:05:00,26.74,26.76,26.73,26.73,17600.0,17.4819,17.495,17.4754,17.4754,17600.0
2009-05-12 11:10:00,26.73,26.75,26.67,26.69,41400.0,17.4754,17.4885,17.4362,17.4493,41400.0
2009-05-12 11:15:00,26.7,26.73,26.68,26.7,17100.0,17.4558,17.4754,17.4427,17.4558,17100.0
2009-05-12 11:20:00,26.7,26.71,26.68,26.68,21000.0,17.4558,17.4623,17.4427,17.4427,21000.0
2009-05-12 11:25:00,26.68,26.73,26.67,26.69,19600.0,17.4427,17.4754,17.4362,17.4493,19600.0
2009-05-12 11:30:00,26.69,26.73,26.67,26.73,15300.0,17.4493,17.4754,17.4362,17.4754,15300.0
2009-05-12 11:35:00,26.73,26.81,26.73,26.8,23200.0,17.4754,17.5277,17.4754,17.5212,23200.0
2009-05-12 11:40:00,26.8,26.81,26.79,26.8,16800.0,17.5212,17.5277,17.5146,17.5212,16800.0
2009-05-12 11:45:00,26.79,26.82,26.76,26.76,18200.0,17.5146,17.5342,17.495,17.495,18200.0
2009-05-12 11:50:00,26.76,26.78,26.73,26.76,19300.0,17.495,17.5081,17.4754,17.495,19300.0
2009-05-12 11:55:00,26.75,26.8,26.74,26.8,11700.0,17.4885,17.5212,17.4819,17.5212,11700.0
2009-05-12 12:00:00,26.8,26.84,26.79,26.82,21200.0,17.5212,17.5473,17.5146,17.5342,21200.0
2009-05-12 12:05:00,26.83,26.83,26.77,26.77,25200.0,17.5408,17.5408,17.5016,17.5016,25200.0
2009-05-12 12:10:00,26.77,26.78,26.75,26.76,8800.0,17.5016,17.5081,17.4885,17.495,8800.0
2009-05-12 12:15:00,26.76,26.77,26.73,26.77,24800.0,17.495,17.5016,17.4754,17.5016,24800.0
2009-05-12 12:20:00,26.77,26.81,26.76,26.79,37000.0,17.5016,17.5277,17.495,17.5146,37000.0
2009-05-12 12:25:00,26.78,26.8,26.78,26.79,10900.0,17.5081,17.5212,17.5081,17.5146,10900.0
2009-05-12 12:30:00,26.79,26.79,26.76,26.76,26600.0,17.5146,17.5146,17.495,17.495,26600.0
2009-05-12 12:35:00,26.75,26.75,26.7,26.7,30300.0,17.4885,17.4885,17.4558,17.4558,30300.0
2009-05-12 12:40:00,26.71,26.71,26.67,26.68,19700.0,17.4623,17.4623,17.4362,17.4427,19700.0
2009-05-12 12:45:00,26.67,26.68,26.66,26.67,21300.0,17.4362,17.4427,17.4296,17.4362,21300.0
2009-05-12 12:50:00,26.67,26.67,26.65,26.66,12100.0,17.4362,17.4362,17.4231,17.4296,12100.0
2009-05-12 12:55:00,26.66,26.66,26.62,26.63,15500.0,17.4296,17.4296,17.4035,17.41,15500.0
2009-05-12 13:00:00,26.63,26.63,26.62,26.63,6900.0,17.41,17.41,17.4035,17.41,6900.0
2009-05-12 13:05:00,26.62,26.63,26.62,26.62,16600.0,17.4035,17.41,17.4035,17.4035,16600.0
2009-05-12 13:10:00,26.62,26.64,26.61,26.61,22000.0,17.4035,17.4166,17.3969,17.3969,22000.0
2009-05-12 13:15:00,26.61,26.62,26.6,26.6,14900.0,17.3969,17.4035,17.3904,17.3904,14900.0
2009-05-12 13:20:00,26.61,26.61,26.6,26.6,13100.0,17.3969,17.3969,17.3904,17.3904,13100.0
2009-05-12 13:25:00,26.61,26.62,26.6,26.61,15300.0,17.3969,17.4035,17.3904,17.3969,15300.0
2009-05-12 13:30:00,26.61,26.63,26.61,26.63,10400.0,17.3969,17.41,17.3969,17.41,10400.0
2009-05-12 13:35:00,26.63,26.72,26.63,26.7,42100.0,17.41,17.4689,17.41,17.4558,42100.0
2009-05-12 13:40:00,26.7,26.71,26.69,26.7,10200.0,17.4558,17.4623,17.4493,17.4558,10200.0
2009-05-12 13:45:00,26.71,26.77,26.7,26.76,43900.0,17.4623,17.5016,17.4558,17.495,43900.0
2009-05-12 13:50:00,26.75,26.76,26.7,26.71,34200.0,17.4885,17.495,17.4558,17.4623,34200.0
2009-05-12 13:55:00,26.71,26.71,26.62,26.63,22300.0,17.4623,17.4623,17.4035,17.41,22300.0
2009-05-12 14:00:00,26.64,26.68,26.63,26.68,21100.0,17.4166,17.4427,17.41,17.4427,21100.0
2009-05-12 14:05:00,26.68,26.76,26.67,26.74,24200.0,17.4427,17.495,17.4362,17.4819,24200.0
2009-05-12 14:10:00,26.74,26.74,26.71,26.72,21500.0,17.4819,17.4819,17.4623,17.4689,21500.0
2009-05-12 14:15:00,26.72,26.72,26.68,26.7,28800.0,17.4689,17.4689,17.4427,17.4558,28800.0
2009-05-12 14:20:00,26.71,26.73,26.7,26.72,26100.0,17.4623,17.4754,17.4558,17.4689,26100.0
2009-05-12 14:25:00,26.71,26.72,26.67,26.68,23300.0,17.4623,17.4689,17.4362,17.4427,23300.0
2009-05-12 14:30:00,26.67,26.7,26.65,26.7,29200.0,17.4362,17.4558,17.4231,17.4558,29200.0
2009-05-12 14:35:00,26.7,26.78,26.69,26.78,31200.0,17.4558,17.5081,17.4493,17.5081,31200.0
2009-05-12 14:40:00,26.78,26.82,26.77,26.81,34000.0,17.5081,17.5342,17.5016,17.5277,34000.0
2009-05-12 14:45:00,26.82,26.84,26.81,26.83,45000.0,17.5342,17.5473,17.5277,17.5408,45000.0
2009-05-12 14:50:00,26.83,26.9,26.83,26.9,34200.0,17.5408,17.5865,17.5408,17.5865,34200.0
2009-05-12 14:55:00,26.9,26.99,26.9,26.95,154700.0,17.5865,17.6454,17.5865,17.6192,154700.0
2009-05-12 15:00:00,26.95,27.0,26.9,26.9,212000.0,17.6192,17.6519,17.5865,17.5865,212000.0
2009-05-12 15:05:00,26.91,26.91,26.87,26.88,24300.0,17.5931,17.5931,17.5669,17.5735,24300.0
2009-05-12 15:10:00,26.88,26.88,26.83,26.88,57900.0,17.5735,17.5735,17.5408,17.5735,57900.0
2009-05-12 15:15:00,26.89,26.93,26.89,26.92,34800.0,17.58,17.6062,17.58,17.5996,34800.0
2009-05-12 15:20:00,26.92,26.95,26.9,26.94,28800.0,17.5996,17.6192,17.5865,17.6127,28800.0
2009-05-12 15:25:00,26.94,26.95,26.91,26.91,75000.0,17.6127,17.6192,17.5931,17.5931,75000.0
2009-05-12 15:30:00,26.91,26.93,26.86,26.88,103600.0,17.5931,17.6062,17.5604,17.5735,103600.0
2009-05-12 15:35:00,26.88,26.91,26.86,26.87,97600.0,17.5735,17.5931,17.5604,17.5669,97600.0
2009-05-12 15:40:00,26.86,26.88,26.83,26.86,82900.0,17.5604,17.5735,17.5408,17.5604,82900.0
2009-05-12 15:45:00,26.86,26.88,26.83,26.83,73900.0,17.5604,17.5735,17.5408,17.5408,73900.0
2009-05-12 15:50:00,26.83,26.85,26.81,26.83,115500.0,17.5408,17.5539,17.5277,17.5408,115500.0
2009-05-12 15:55:00,26.82,26.87,26.81,26.85,163600.0,17.5342,17.5669,17.5277,17.5539,163600.0
2009-05-13 09:30:00,26.6,26.63,26.5,26.51,53400.0,17.3904,17.41,17.325,17.3316,53400.0
2009-05-13 09:35:00,26.53,26.69,26.51,26.6,54300.0,17.3446,17.4493,17.3316,17.3904,54300.0
2009-05-13 09:40:00,26.59,26.62,26.54,26.58,31600.0,17.3839,17.4035,17.3512,17.3773,31600.0
2009-05-13 09:45:00,26.57,26.61,26.5,26.6,39700.0,17.3708,17.3969,17.325,17.3904,39700.0
2009-05-13 09:50:00,26.6,26.62,26.56,26.58,30700.0,17.3904,17.4035,17.3643,17.3773,30700.0
2009-05-13 09:55:00,26.59,26.61,26.58,26.59,22300.0,17.3839,17.3969,17.3773,17.3839,22300.0
2009-05-13 10:00:00,26.58,26.58,26.53,26.56,37000.0,17.3773,17.3773,17.3446,17.3643,37000.0
2009-05-13 10:05:00,26.56,26.61,26.55,26.61,23300.0,17.3643,17.3969,17.3577,17.3969,23300.0
2009-05-13 10:10:00,26.6,26.67,26.6,26.66,14300.0,17.3904,17.4362,17.3904,17.4296,14300.0
2009-05-13 10:15:00,26.66,26.77,26.66,26.76,37800.0,17.4296,17.5016,17.4296,17.495,37800.0
2009-05-13 10:20:00,26.76,26.92,26.74,26.92,82400.0,17.495,17.5996,17.4819,17.5996,82400.0
2009-05-13 10:25:00,26.92,26.95,26.88,26.9,54500.0,17.5996,17.6192,17.5735,17.5865,54500.0
2009-05-13 10:30:00,26.9,26.93,26.87,26.91,42400.0,17.5865,17.6062,17.5669,17.5931,42400.0
2009-05-13 10:35:00,26.91,26.95,26.91,26.94,109200.0,17.5931,17.6192,17.5931,17.6127,109200.0
2009-05-13 10:40:00,26.94,26.95,26.78,26.78,53800.0,17.6127,17.6192,17.5081,17.5081,53800.0
2009-05-13 10:45:00,26.78,26.8,26.75,26.79,25300.0,17.5081,17.5212,17.4885,17.5146,25300.0
2009-05-13 10:50:00,26.78,26.86,26.76,26.77,20900.0,17.5081,17.5604,17.495,17.5016,20900.0
2009-05-13 10:55:00,26.77,26.8,26.74,26.74,15400.0,17.5016,17.5212,17.4819,17.4819,15400.0
2009-05-13 11:00:00,26.75,26.78,26.73,26.75,11300.0,17.4885,17.5081,17.4754,17.4885,11300.0
2009-05-13 11:05:00,26.76,26.8,26.73,26.8,26100.0,17.495,17.5212,17.4754,17.5212,26100.0
2009-05-13 11:10:00,26.8,26.87,26.79,26.83,21400.0,17.5212,17.5669,17.5146,17.5408,21400.0
2009-05-13 11:15:00,26.83,26.83,26.76,26.77,19300.0,17.5408,17.5408,17.495,17.5016,19300.0
2009-05-13 11:20:00,26.78,26.84,26.77,26.82,10600.0,17.5081,17.5473,17.5016,17.5342,10600.0
2009-05-13 11:25:00,26.81,26.82,26.71,26.71,18900.0,17.5277,17.5342,17.4623,17.4623,18900.0
2009-05-13 11:30:00,26.7,26.73,26.64,26.66,24800.0,17.4558,17.4754,17.4166,17.4296,24800.0
2009-05-13 11:35:00,26.65,26.65,26.6,26.6,23900.0,17.4231,17.4231,17.3904,17.3904,23900.0
2009-05-13 11:40:00,26.6,26.64,26.59,26.63,36500.0,17.3904,17.4166,17.3839,17.41,36500.0
2009-05-13 11:45:00,26.63,26.68,26.62,26.68,17400.0,17.41,17.4427,17.4035,17.4427,17400.0
2009-05-13 11:50:00,26.68,26.71,26.68,26.7,6600.0,17.4427,17.4623,17.4427,17.4558,6600.0
2009-05-13 11:55:00,26.69,26.72,26.68,26.72,11600.0,17.4493,17.4689,17.4427,17.4689,11600.0
2009-05-13 12:00:00,26.71,26.74,26.69,26.69,16700.0,17.4623,17.4819,17.4493,17.4493,16700.0
2009-05-13 12:05:00,26.7,26.7,26.67,26.69,8700.0,17.4558,17.4558,17.4362,17.4493,8700.0
2009-05-13 12:10:00,26.69,26.73,26.68,26.73,16200.0,17.4493,17.4754,17.4427,17.4754,16200.0
2009-05-13 12:15:00,26.73,26.76,26.73,26.74,13400.0,17.4754,17.495,17.4754,17.4819,13400.0
2009-05-13 12:20:00,26.75,26.78,26.74,26.77,19400.0,17.4885,17.5081,17.4819,17.5016,19400.0
2009-05-13 12:25:00,26.77,26.81,26.77,26.8,17000.0,17.5016,17.5277,17.5016,17.5212,17000.0
2009-05-13 12:30:00,26.81,26.81,26.79,26.81,16400.0,17.5277,17.5277,17.5146,17.5277,16400.0
2009-05-13 12:35:00,26.8,26.82,26.79,26.82,12900.0,17.5212,17.5342,17.5146,17.5342,12900.0
2009-05-13 12:40:00,26.82,26.87,26.82,26.87,22000.0,17.5342,17.5669,17.5342,17.5669,22000.0
2009-05-13 12:45:00,26.86,26.87,26.81,26.82,14000.0,17.5604,17.5669,17.5277,17.5342,14000.0
2009-05-13 12:50:00,26.82,26.82,26.76,26.76,16900.0,17.5342,17.5342,17.495,17.495,16900.0
2009-05-13 12:55:00,26.76,26.77,26.75,26.75,14800.0,17.495,17.5016,17.4885,17.4885,14800.0
2009-05-13 13:00:00,26.75,26.76,26.75,26.76,10300.0,17.4885,17.495,17.4885,17.495,10300.0
2009-05-13 13:05:00,26.75,26.76,26.72,26.73,15000.0,17.4885,17.495,17.4689,17.4754,15000.0
2009-05-13 13:10:00,26.72,26.73,26.71,26.71,10400.0,17.4689,17.4754,17.4623,17.4623,10400.0
2009-05-13 13:15:00,26.72,26.72,26.71,26.72,7800.0,17.4689,17.4689,17.4623,17.4689,7800.0
2009-05-13 13:20:00,26.72,26.73,26.71,26.73,16000.0,17.4689,17.4754,17.4623,17.4754,16000.0
2009-05-13 13:25:00,26.73,26.73,26.71,26.72,33600.0,17.4754,17.4754,17.4623,17.4689,33600.0
2009-05-13 13:30:00,26.72,26.73,26.67,26.67,39700.0,17.4689,17.4754,17.4362,17.4362,39700.0
2009-05-13 13:35:00,26.68,26.68,26.64,26.64,19900.0,17.4427,17.4427,17.4166,17.4166,19900.0
2009-05-13 13:40:00,26.64,26.64,26.61,26.61,7900.0,17.4166,17.4166,17.3969,17.3969,7900.0
2009-05-13 13:45:00,26.61,26.61,26.6,26.61,7600.0,17.3969,17.3969,17.3904,17.3969,7600.0
2009-05-13 13:50:00,26.61,26.65,26.6,26.65,33400.0,17.3969,17.4231,17.3904,17.4231,33400.0
2009-05-13 13:55:00,26.65,26.68,26.63,26.68,16800.0,17.4231,17.4427,17.41,17.4427,16800.0
2009-05-13 14:00:00,26.68,26.7,26.57,26.58,18700.0,17.4427,17.4558,17.3708,17.3773,18700.0
2009-05-13 14:05:00,26.58,26.61,26.57,26.6,22800.0,17.3773,17.3969,17.3708,17.3904,22800.0
2009-05-13 14:10:00,26.6,26.65,26.58,26.6,49700.0,17.3904,17.4231,17.3773,17.3904,49700.0
2009-05-13 14:15:00,26.6,26.61,26.53,26.54,29900.0,17.3904,17.3969,17.3446,17.3512,29900.0
2009-05-13 14:20:00,26.54,26.54,26.52,26.54,12900.0,17.3512,17.3512,17.3381,17.3512,12900.0
2009-05-13 14:25:00,26.53,26.59,26.53,26.57,30400.0,17.3446,17.3839,17.3446,17.3708,30400.0
2009-05-13 14:30:00,26.57,26.62,26.56,26.62,36900.0,17.3708,17.4035,17.3643,17.4035,36900.0
2009-05-13 14:35:00,26.62,26.65,26.6,26.61,21700.0,17.4035,17.4231,17.3904,17.3969,21700.0
2009-05-13 14:40:00,26.61,26.62,26.6,26.6,24400.0,17.3969,17.4035,17.3904,17.3904,24400.0
2009-05-13 14:45:00,26.6,26.6,26.58,26.58,18100.0,17.3904,17.3904,17.3773,17.3773,18100.0
2009-05-13 14:50:00,26.58,26.6,26.58,26.58,26800.0,17.3773,17.3904,17.3773,17.3773,26800.0
2009-05-13 14:55:00,26.58,26.64,26.58,26.63,31600.0,17.3773,17.4166,17.3773,17.41,31600.0
2009-05-13 15:00:00,26.63,26.64,26.58,26.58,54900.0,17.41,17.4166,17.3773,17.3773,54900.0
2009-05-13 15:05:00,26.58,26.6,26.56,26.6,30500.0,17.3773,17.3904,17.3643,17.3904,30500.0
2009-05-13 15:10:00,26.59,26.61,26.58,26.61,42900.0,17.3839,17.3969,17.3773,17.3969,42900.0
2009-05-13 15:15:00,26.61,26.64,26.6,26.64,32200.0,17.3969,17.4166,17.3904,17.4166,32200.0
2009-05-13 15:20:00,26.64,26.7,26.6,26.67,39600.0,17.4166,17.4558,17.3904,17.4362,39600.0
2009-05-13 15:25:00,26.67,26.68,26.59,26.6,45600.0,17.4362,17.4427,17.3839,17.3904,45600.0
2009-05-13 15:30:00,26.6,26.69,26.6,26.68,58800.0,17.3904,17.4493,17.3904,17.4427,58800.0
2009-05-13 15:35:00,26.68,26.69,26.59,26.59,57700.0,17.4427,17.4493,17.3839,17.3839,57700.0
2009-05-13 15:40:00,26.6,26.64,26.59,26.61,90600.0,17.3904,17.4166,17.3839,17.3969,90600.0
2009-05-13 15:45:00,26.61,26.72,26.61,26.68,126600.0,17.3969,17.4689,17.3969,17.4427,126600.0
2009-05-13 15:50:00,26.67,26.68,26.57,26.61,134400.0,17.4362,17.4427,17.3708,17.3969,134400.0
2009-05-13 15:55:00,26.6,26.62,26.57,26.6,121500.0,17.3904,17.4035,17.3708,17.3904,121500.0
2009-05-14 09:30:00,26.53,26.78,26.53,26.75,44800.0,17.3446,17.5081,17.3446,17.4885,44800.0
2009-05-14 09:35:00,26.71,26.73,26.57,26.57,41000.0,17.4623,17.4754,17.3708,17.3708,41000.0
2009-05-14 09:40:00,26.57,26.77,26.57,26.72,73300.0,17.3708,17.5016,17.3708,17.4689,73300.0
2009-05-14 09:45:00,26.72,26.74,26.67,26.68,44400.0,17.4689,17.4819,17.4362,17.4427,44400.0
2009-05-14 09:50:00,26.68,26.79,26.67,26.76,50600.0,17.4427,17.5146,17.4362,17.495,50600.0
2009-05-14 09:55:00,26.76,26.88,26.75,26.85,70300.0,17.495,17.5735,17.4885,17.5539,70300.0
2009-05-14 10:00:00,26.86,26.95,26.83,26.93,85800.0,17.5604,17.6192,17.5408,17.6062,85800.0
2009-05-14 10:05:00,26.93,26.95,26.91,26.93,73700.0,17.6062,17.6192,17.5931,17.6062,73700.0
2009-05-14 10:10:00,26.93,26.96,26.91,26.94,39100.0,17.6062,17.6258,17.5931,17.6127,39100.0
2009-05-14 10:15:00,26.94,27.03,26.94,26.98,63000.0,17.6127,17.6715,17.6127,17.6388,63000.0
2009-05-14 10:20:00,26.99,27.09,26.98,27.0,103800.0,17.6454,17.7108,17.6388,17.6519,103800.0
2009-05-14 10:25:00,27.02,27.03,26.96,27.02,110500.0,17.665,17.6715,17.6258,17.665,110500.0
2009-05-14 10:30:00,27.03,27.11,27.0,27.11,120200.0,17.6715,17.7238,17.6519,17.7238,120200.0
2009-05-14 10:35:00,27.1,27.12,26.99,26.99,40200.0,17.7173,17.7304,17.6454,17.6454,40200.0
2009-05-14 10:40:00,26.98,27.05,26.97,27.01,36900.0,17.6388,17.6846,17.6323,17.6585,36900.0
2009-05-14 10:45:00,27.0,27.0,26.91,26.92,29400.0,17.6519,17.6519,17.5931,17.5996,29400.0
2009-05-14 10:50:00,26.92,26.99,26.91,26.96,33500.0,17.5996,17.6454,17.5931,17.6258,33500.0
2009-05-14 10:55:00,26.95,26.95,26.89,26.9,38700.0,17.6192,17.6192,17.58,17.5865,38700.0
2009-05-14 11:00:00,26.9,26.93,26.89,26.91,50300.0,17.5865,17.6062,17.58,17.5931,50300.0
2009-05-14 11:05:00,26.91,26.93,26.89,26.91,44600.0,17.5931,17.6062,17.58,17.5931,44600.0
2009-05-14 11:10:00,26.91,26.95,26.9,26.95,33900.0,17.5931,17.6192,17.5865,17.6192,33900.0
2009-05-14 11:15:00,26.94,27.0,26.92,26.98,40100.0,17.6127,17.6519,17.5996,17.6388,40100.0
2009-05-14 11:20:00,26.98,26.99,26.96,26.98,24800.0,17.6388,17.6454,17.6258,17.6388,24800.0
2009-05-14 11:25:00,26.98,27.04,26.97,27.04,38300.0,17.6388,17.6781,17.6323,17.6781,38300.0
2009-05-14 11:30:00,27.04,27.08,27.03,27.03,49700.0,17.6781,17.7042,17.6715,17.6715,49700.0
2009-05-14 11:35:00,27.03,27.05,26.97,26.99,89200.0,17.6715,17.6846,17.6323,17.6454,89200.0
2009-05-14 11:40:00,27.0,27.01,26.97,26.99,45400.0,17.6519,17.6585,17.6323,17.6454,45400.0
2009-05-14 11:45:00,26.98,27.0,26.97,27.0,58000.0,17.6388,17.6519,17.6323,17.6519,58000.0
2009-05-14 11:50:00,27.0,27.0,26.95,26.96,31700.0,17.6519,17.6519,17.6192,17.6258,31700.0
2009-05-14 11:55:00,26.97,27.01,26.95,27.01,32900.0,17.6323,17.6585,17.6192,17.6585,32900.0
2009-05-14 12:00:00,27.01,27.03,27.0,27.01,21000.0,17.6585,17.6715,17.6519,17.6585,21000.0
2009-05-14 12:05:00,27.01,27.01,27.0,27.0,14900.0,17.6585,17.6585,17.6519,17.6519,14900.0
2009-05-14 12:10:00,27.0,27.04,27.0,27.03,20700.0,17.6519,17.6781,17.6519,17.6715,20700.0
2009-05-14 12:15:00,27.03,27.04,27.01,27.02,10000.0,17.6715,17.6781,17.6585,17.665,10000.0
2009-05-14 12:20:00,27.01,27.02,27.01,27.01,7200.0,17.6585,17.665,17.6585,17.6585,7200.0
2009-05-14 12:25:00,27.02,27.02,27.0,27.0,8900.0,17.665,17.665,17.6519,17.6519,8900.0
2009-05-14 12:30:00,27.0,27.05,27.0,27.05,19700.0,17.6519,17.6846,17.6519,17.6846,19700.0
2009-05-14 12:35:00,27.05,27.09,27.05,27.09,23500.0,17.6846,17.7108,17.6846,17.7108,23500.0
2009-05-14 12:40:00,27.09,27.1,27.04,27.05,39000.0,17.7108,17.7173,17.6781,17.6846,39000.0
2009-05-14 12:45:00,27.04,27.11,27.04,27.11,29700.0,17.6781,17.7238,17.6781,17.7238,29700.0
2009-05-14 12:50:00,27.1,27.14,27.1,27.14,8100.0,17.7173,17.7434,17.7173,17.7434,8100.0
2009-05-14 12:55:00,27.14,27.16,27.1,27.11,24300.0,17.7434,17.7565,17.7173,17.7238,24300.0
2009-05-14 13:00:00,27.1,27.13,27.07,27.11,41700.0,17.7173,17.7369,17.6977,17.7238,41700.0
2009-05-14 13:05:00,27.11,27.12,27.1,27.11,12200.0,17.7238,17.7304,17.7173,17.7238,12200.0
2009-05-14 13:10:00,27.11,27.13,27.06,27.07,34600.0,17.7238,17.7369,17.6911,17.6977,34600.0
2009-05-14 13:15:00,27.07,27.08,27.03,27.03,22100.0,17.6977,17.7042,17.6715,17.6715,22100.0
2009-05-14 13:20:00,27.03,27.03,27.0,27.01,18900.0,17.6715,17.6715,17.6519,17.6585,18900.0
2009-05-14 13:25:00,27.01,27.02,27.0,27.01,10000.0,17.6585,17.665,17.6519,17.6585,10000.0
2009-05-14 13:30:00,27.01,27.02,27.0,27.01,10400.0,17.6585,17.665,17.6519,17.6585,10400.0
2009-05-14 13:35:00,27.01,27.08,27.01,27.07,15700.0,17.6585,17.7042,17.6585,17.6977,15700.0
2009-05-14 13:40:00,27.08,27.09,27.07,27.08,13600.0,17.7042,17.7108,17.6977,17.7042,13600.0
2009-05-14 13:45:00,27.08,27.09,27.08,27.08,14700.0,17.7042,17.7108,17.7042,17.7042,14700.0
2009-05-14 13:50:00,27.08,27.12,27.08,27.12,20200.0,17.7042,17.7304,17.7042,17.7304,20200.0
2009-05-14 13:55:00,27.11,27.12,27.08,27.08,29200.0,17.7238,17.7304,17.7042,17.7042,29200.0
2009-05-14 14:00:00,27.09,27.1,27.08,27.1,36300.0,17.7108,17.7173,17.7042,17.7173,36300.0
2009-05-14 14:05:00,27.1,27.12,27.09,27.11,19200.0,17.7173,17.7304,17.7108,17.7238,19200.0
2009-05-14 14:10:00,27.12,27.12,27.1,27.11,16000.0,17.7304,17.7304,17.7173,17.7238,16000.0
2009-05-14 14:15:00,27.11,27.16,27.1,27.16,25000.0,17.7238,17.7565,17.7173,17.7565,25000.0
2009-05-14 14:20:00,27.15,27.2,27.15,27.2,34100.0,17.75,17.7827,17.75,17.7827,34100.0
2009-05-14 14:25:00,27.2,27.2,27.18,27.2,44400.0,17.7827,17.7827,17.7696,17.7827,44400.0
2009-05-14 14:30:00,27.2,27.2,27.18,27.2,20600.0,17.7827,17.7827,17.7696,17.7827,20600.0
2009-05-14 14:35:00,27.2,27.23,27.19,27.23,43200.0,17.7827,17.8023,17.7761,17.8023,43200.0
2009-05-14 14:40:00,27.23,27.23,27.19,27.19,47300.0,17.8023,17.8023,17.7761,17.7761,47300.0
2009-05-14 14:45:00,27.2,27.2,27.15,27.15,80400.0,17.7827,17.7827,17.75,17.75,80400.0
2009-05-14 14:50:00,27.16,27.18,27.16,27.17,56800.0,17.7565,17.7696,17.7565,17.7631,56800.0
2009-05-14 14:55:00,27.17,27.22,27.16,27.21,66300.0,17.7631,17.7958,17.7565,17.7892,66300.0
2009-05-14 15:00:00,27.21,27.23,27.21,27.22,35700.0,17.7892,17.8023,17.7892,17.7958,35700.0
2009-05-14 15:05:00,27.22,27.23,27.19,27.21,72100.0,17.7958,17.8023,17.7761,17.7892,72100.0
2009-05-14 15:10:00,27.21,27.21,27.2,27.2,48700.0,17.7892,17.7892,17.7827,17.7827,48700.0
2009-05-14 15:15:00,27.2,27.24,27.19,27.23,58600.0,17.7827,17.8088,17.7761,17.8023,58600.0
2009-05-14 15:20:00,27.23,27.25,27.15,27.17,69900.0,17.8023,17.8154,17.75,17.7631,69900.0
2009-05-14 15:25:00,27.17,27.2,27.16,27.16,44600.0,17.7631,17.7827,17.7565,17.7565,44600.0
2009-05-14 15:30:00,27.16,27.17,27.11,27.11,84900.0,17.7565,17.7631,17.7238,17.7238,84900.0
2009-05-14 15:35:00,27.11,27.11,27.07,27.07,115300.0,17.7238,17.7238,17.6977,17.6977,115300.0
2009-05-14 15:40:00,27.08,27.12,27.06,27.06,87300.0,17.7042,17.7304,17.6911,17.6911,87300.0
2009-05-14 15:45:00,27.06,27.14,27.05,27.1,122500.0,17.6911,17.7434,17.6846,17.7173,122500.0
2009-05-14 15:50:00,27.1,27.13,27.05,27.05,88600.0,17.7173,17.7369,17.6846,17.6846,88600.0
2009-05-14 15:55:00,27.04,27.06,27.0,27.02,148600.0,17.6781,17.6911,17.6519,17.665,148600.0
2009-05-15 09:30:00,26.98,26.99,26.88,26.97,253900.0,17.6388,17.6454,17.5735,17.6323,253900.0
2009-05-15 09:35:00,26.95,27.17,26.95,27.02,63600.0,17.6192,17.7631,17.6192,17.665,63600.0
2009-05-15 09:40:00,27.02,27.05,26.99,27.05,93600.0,17.665,17.6846,17.6454,17.6846,93600.0
2009-05-15 09:45:00,27.05,27.14,27.04,27.13,55500.0,17.6846,17.7434,17.6781,17.7369,55500.0
2009-05-15 09:50:00,27.14,27.15,27.11,27.11,44900.0,17.7434,17.75,17.7238,17.7238,44900.0
2009-05-15 09:55:00,27.11,27.17,27.1,27.13,69200.0,17.7238,17.7631,17.7173,17.7369,69200.0
2009-05-15 10:00:00,27.15,27.16,27.11,27.15,37500.0,17.75,17.7565,17.7238,17.75,37500.0
2009-05-15 10:05:00,27.16,27.17,27.11,27.12,46000.0,17.7565,17.7631,17.7238,17.7304,46000.0
2009-05-15 10:10:00,27.12,27.13,27.01,27.04,61800.0,17.7304,17.7369,17.6585,17.6781,61800.0
2009-05-15 10:15:00,27.05,27.06,26.94,26.99,48000.0,17.6846,17.6911,17.6127,17.6454,48000.0
2009-05-15 10:20:00,27.01,27.01,26.95,26.97,42900.0,17.6585,17.6585,17.6192,17.6323,42900.0
2009-05-15 10:25:00,26.97,27.03,26.97,27.03,28900.0,17.6323,17.6715,17.6323,17.6715,28900.0
2009-05-15 10:30:00,27.02,27.13,27.0,27.13,89900.0,17.665,17.7369,17.6519,17.7369,89900.0
2009-05-15 10:35:00,27.13,27.15,27.11,27.15,14200.0,17.7369,17.75,17.7238,17.75,14200.0
2009-05-15 10:40:00,27.16,27.2,27.15,27.15,15200.0,17.7565,17.7827,17.75,17.75,15200.0
2009-05-15 10:45:00,27.15,27.15,27.13,27.15,13400.0,17.75,17.75,17.7369,17.75,13400.0
2009-05-15 10:50:00,27.15,27.18,27.14,27.17,34400.0,17.75,17.7696,17.7434,17.7631,34400.0
2009-05-15 10:55:00,27.18,27.21,27.16,27.19,23100.0,17.7696,17.7892,17.7565,17.7761,23100.0
2009-05-15 11:00:00,27.2,27.21,27.19,27.19,16500.0,17.7827,17.7892,17.7761,17.7761,16500.0
2009-05-15 11:05:00,27.19,27.2,27.12,27.12,67800.0,17.7761,17.7827,17.7304,17.7304,67800.0
2009-05-15 11:10:00,27.12,27.15,27.11,27.13,45200.0,17.7304,17.75,17.7238,17.7369,45200.0
2009-05-15 11:15:00,27.13,27.17,27.1,27.1,48300.0,17.7369,17.7631,17.7173,17.7173,48300.0
2009-05-15 11:20:00,27.1,27.11,27.04,27.05,34600.0,17.7173,17.7238,17.6781,17.6846,34600.0
2009-05-15 11:25:00,27.05,27.06,27.0,27.01,19500.0,17.6846,17.6911,17.6519,17.6585,19500.0
2009-05-15 11:30:00,27.02,27.05,26.99,27.02,42300.0,17.665,17.6846,17.6454,17.665,42300.0
2009-05-15 11:35:00,27.02,27.05,27.02,27.02,20600.0,17.665,17.6846,17.665,17.665,20600.0
2009-05-15 11:40:00,27.02,27.03,27.01,27.01,29400.0,17.665,17.6715,17.6585,17.6585,29400.0
2009-05-15 11:45:00,27.01,27.06,27.0,27.06,78200.0,17.6585,17.6911,17.6519,17.6911,78200.0
2009-05-15 11:50:00,27.06,27.1,27.05,27.1,77500.0,17.6911,17.7173,17.6846,17.7173,77500.0
2009-05-15 11:55:00,27.1,27.11,27.03,27.03,32900.0,17.7173,17.7238,17.6715,17.6715,32900.0
2009-05-15 12:00:00,27.03,27.03,26.99,27.0,25200.0,17.6715,17.6715,17.6454,17.6519,25200.0
2009-05-15 12:05:00,27.0,27.02,26.99,26.99,60600.0,17.6519,17.665,17.6454,17.6454,60600.0
2009-05-15 12:10:00,26.99,27.01,26.99,27.0,34400.0,17.6454,17.6585,17.6454,17.6519,34400.0
2009-05-15 12:15:00,27.0,27.01,26.93,26.95,89800.0,17.6519,17.6585,17.6062,17.6192,89800.0
2009-05-15 12:20:00,26.95,26.96,26.93,26.94,28100.0,17.6192,17.6258,17.6062,17.6127,28100.0
2009-05-15 12:25:00,26.94,26.97,26.93,26.95,28200.0,17.6127,17.6323,17.6062,17.6192,28200.0
2009-05-15 12:30:00,26.95,26.95,26.92,26.92,10000.0,17.6192,17.6192,17.5996,17.5996,10000.0
2009-05-15 12:35:00,26.92,26.92,26.89,26.92,26600.0,17.5996,17.5996,17.58,17.5996,26600.0
2009-05-15 12:40:00,26.92,26.92,26.9,26.9,16600.0,17.5996,17.5996,17.5865,17.5865,16600.0
2009-05-15 12:45:00,26.9,26.91,26.89,26.89,22400.0,17.5865,17.5931,17.58,17.58,22400.0
2009-05-15 12:50:00,26.89,26.92,26.89,26.91,38200.0,17.58,17.5996,17.58,17.5931,38200.0
2009-05-15 12:55:00,26.91,26.92,26.89,26.91,45900.0,17.5931,17.5996,17.58,17.5931,45900.0
2009-05-15 13:00:00,26.92,26.93,26.9,26.91,50200.0,17.5996,17.6062,17.5865,17.5931,50200.0
2009-05-15 13:05:00,26.91,26.95,26.91,26.93,20700.0,17.5931,17.6192,17.5931,17.6062,20700.0
2009-05-15 13:10:00,26.93,26.93,26.9,26.92,21100.0,17.6062,17.6062,17.5865,17.5996,21100.0
2009-05-15 13:15:00,26.91,26.94,26.91,26.93,9700.0,17.5931,17.6127,17.5931,17.6062,9700.0
2009-05-15 13:20:00,26.94,26.94,26.92,26.92,22000.0,17.6127,17.6127,17.5996,17.5996,22000.0
2009-05-15 13:25:00,26.92,26.93,26.92,26.93,53200.0,17.5996,17.6062,17.5996,17.6062,53200.0
2009-05-15 13:30:00,26.93,26.95,26.93,26.94,31400.0,17.6062,17.6192,17.6062,17.6127,31400.0
2009-05-15 13:35:00,26.94,26.94,26.89,26.91,42000.0,17.6127,17.6127,17.58,17.5931,42000.0
2009-05-15 13:40:00,26.9,26.9,26.86,26.9,34000.0,17.5865,17.5865,17.5604,17.5865,34000.0
2009-05-15 13:45:00,26.9,26.9,26.89,26.9,23800.0,17.5865,17.5865,17.58,17.5865,23800.0
2009-05-15 13:50:00,26.9,26.91,26.89,26.9,16100.0,17.5865,17.5931,17.58,17.5865,16100.0
2009-05-15 13:55:00,26.91,26.91,26.89,26.89,18800.0,17.5931,17.5931,17.58,17.58,18800.0
2009-05-15 14:00:00,26.89,26.9,26.88,26.89,26400.0,17.58,17.5865,17.5735,17.58,26400.0
2009-05-15 14:05:00,26.89,26.93,26.87,26.93,35900.0,17.58,17.6062,17.5669,17.6062,35900.0
2009-05-15 14:10:00,26.93,26.99,26.92,26.95,59300.0,17.6062,17.6454,17.5996,17.6192,59300.0
2009-05-15 14:15:00,26.95,26.96,26.87,26.87,71900.0,17.6192,17.6258,17.5669,17.5669,71900.0
2009-05-15 14:20:00,26.87,26.88,26.82,26.82,29400.0,17.5669,17.5735,17.5342,17.5342,29400.0
2009-05-15 14:25:00,26.82,26.83,26.76,26.76,79700.0,17.5342,17.5408,17.495,17.495,79700.0
2009-05-15 14:30:00,26.76,26.76,26.7,26.71,56100.0,17.495,17.495,17.4558,17.4623,56100.0
2009-05-15 14:35:00,26.71,26.71,26.69,26.71,31700.0,17.4623,17.4623,17.4493,17.4623,31700.0
2009-05-15 14:40:00,26.7,26.73,26.62,26.64,57900.0,17.4558,17.4754,17.4035,17.4166,57900.0
2009-05-15 14:45:00,26.63,26.68,26.62,26.68,52300.0,17.41,17.4427,17.4035,17.4427,52300.0
2009-05-15 14:50:00,26.68,26.73,26.67,26.72,24500.0,17.4427,17.4754,17.4362,17.4689,24500.0
2009-05-15 14:55:00,26.72,26.73,26.67,26.68,34500.0,17.4689,17.4754,17.4362,17.4427,34500.0
2009-05-15 15:00:00,26.69,26.69,26.64,26.66,33700.0,17.4493,17.4493,17.4166,17.4296,33700.0
2009-05-15 15:05:00,26.65,26.68,26.64,26.67,36900.0,17.4231,17.4427,17.4166,17.4362,36900.0
2009-05-15 15:10:00,26.68,26.77,26.67,26.76,60200.0,17.4427,17.5016,17.4362,17.495,60200.0
2009-05-15 15:15:00,26.76,26.77,26.75,26.75,64500.0,17.495,17.5016,17.4885,17.4885,64500.0
2009-05-15 15:20:00,26.75,26.82,26.75,26.82,78700.0,17.4885,17.5342,17.4885,17.5342,78700.0
2009-05-15 15:25:00,26.82,26.9,26.81,26.89,51700.0,17.5342,17.5865,17.5277,17.58,51700.0
2009-05-15 15:30:00,26.9,26.92,26.85,26.85,54800.0,17.5865,17.5996,17.5539,17.5539,54800.0
2009-05-15 15:35:00,26.85,26.87,26.82,26.87,49000.0,17.5539,17.5669,17.5342,17.5669,49000.0
2009-05-15 15:40:00,26.87,26.95,26.86,26.95,75400.0,17.5669,17.6192,17.5604,17.6192,75400.0
2009-05-15 15:45:00,26.95,26.95,26.9,26.91,67200.0,17.6192,17.6192,17.5865,17.5931,67200.0
2009-05-15 15:50:00,26.91,26.91,26.83,26.84,79300.0,17.5931,17.5931,17.5408,17.5473,79300.0
2009-05-15 15:55:00,26.83,26.85,26.78,26.85,141000.0,17.5408,17.5539,17.5081,17.5539,141000.0
2009-05-18 09:30:00,27.01,27.1,26.85,27.01,54900.0,17.6585,17.7173,17.5539,17.6585,54900.0
2009-05-18 09:35:00,27.01,27.02,26.94,27.01,39800.0,17.6585,17.665,17.6127,17.6585,39800.0
2009-05-18 09:40:00,27.01,27.09,27.0,27.08,50500.0,17.6585,17.7108,17.6519,17.7042,50500.0
2009-05-18 09:45:00,27.08,27.12,27.01,27.03,60300.0,17.7042,17.7304,17.6585,17.6715,60300.0
2009-05-18 09:50:00,27.03,27.14,27.03,27.09,80200.0,17.6715,17.7434,17.6715,17.7108,80200.0
2009-05-18 09:55:00,27.09,27.15,27.09,27.14,67900.0,17.7108,17.75,17.7108,17.7434,67900.0
2009-05-18 10:00:00,27.13,27.15,27.08,27.11,37500.0,17.7369,17.75,17.7042,17.7238,37500.0
2009-05-18 10:05:00,27.11,27.14,27.08,27.11,55300.0,17.7238,17.7434,17.7042,17.7238,55300.0
2009-05-18 10:10:00,27.1,27.11,27.06,27.08,45300.0,17.7173,17.7238,17.6911,17.7042,45300.0
2009-05-18 10:15:00,27.08,27.12,27.05,27.1,58700.0,17.7042,17.7304,17.6846,17.7173,58700.0
2009-05-18 10:20:00,27.1,27.2,27.1,27.18,43900.0,17.7173,17.7827,17.7173,17.7696,43900.0
2009-05-18 10:25:00,27.18,27.21,27.17,27.21,41100.0,17.7696,17.7892,17.7631,17.7892,41100.0
2009-05-18 10:30:00,27.2,27.23,27.1,27.13,98600.0,17.7827,17.8023,17.7173,17.7369,98600.0
2009-05-18 10:35:00,27.13,27.19,27.13,27.19,32100.0,17.7369,17.7761,17.7369,17.7761,32100.0
2009-05-18 10:40:00,27.18,27.22,27.16,27.22,36900.0,17.7696,17.7958,17.7565,17.7958,36900.0
2009-05-18 10:45:00,27.22,27.24,27.21,27.23,20000.0,17.7958,17.8088,17.7892,17.8023,20000.0
2009-05-18 10:50:00,27.23,27.23,27.19,27.19,18000.0,17.8023,17.8023,17.7761,17.7761,18000.0
2009-05-18 10:55:00,27.2,27.21,27.19,27.21,20200.0,17.7827,17.7892,17.7761,17.7892,20200.0
2009-05-18 11:00:00,27.2,27.21,27.16,27.18,26000.0,17.7827,17.7892,17.7565,17.7696,26000.0
2009-05-18 11:05:00,27.18,27.26,27.18,27.25,40500.0,17.7696,17.8219,17.7696,17.8154,40500.0
2009-05-18 11:10:00,27.25,27.29,27.24,27.26,74100.0,17.8154,17.8415,17.8088,17.8219,74100.0
2009-05-18 11:15:00,27.25,27.31,27.25,27.31,62400.0,17.8154,17.8546,17.8154,17.8546,62400.0
2009-05-18 11:20:00,27.3,27.34,27.29,27.32,29500.0,17.8481,17.8742,17.8415,17.8611,29500.0
2009-05-18 11:25:00,27.32,27.36,27.3,27.35,47300.0,17.8611,17.8873,17.8481,17.8807,47300.0
2009-05-18 11:30:00,27.36,27.42,27.36,27.4,57000.0,17.8873,17.9265,17.8873,17.9134,57000.0
2009-05-18 11:35:00,27.4,27.49,27.39,27.49,90600.0,17.9134,17.9723,17.9069,17.9723,90600.0
2009-05-18 11:40:00,27.48,27.54,27.46,27.53,90900.0,17.9657,18.005,17.9527,17.9984,90900.0
2009-05-18 11:45:00,27.52,27.54,27.5,27.52,56100.0,17.9919,18.005,17.9788,17.9919,56100.0
2009-05-18 11:50:00,27.51,27.62,27.48,27.61,133100.0,17.9853,18.0573,17.9657,18.0507,133100.0
2009-05-18 11:55:00,27.61,27.64,27.58,27.61,38700.0,18.0507,18.0703,18.0311,18.0507,38700.0
2009-05-18 12:00:00,27.61,27.62,27.55,27.55,34800.0,18.0507,18.0573,18.0115,18.0115,34800.0
2009-05-18 12:05:00,27.56,27.58,27.53,27.55,31000.0,18.018,18.0311,17.9984,18.0115,31000.0
2009-05-18 12:10:00,27.55,27.55,27.48,27.48,37900.0,18.0115,18.0115,17.9657,17.9657,37900.0
2009-05-18 12:15:00,27.49,27.5,27.46,27.46,27300.0,17.9723,17.9788,17.9527,17.9527,27300.0
2009-05-18 12:20:00,27.46,27.46,27.43,27.44,22000.0,17.9527,17.9527,17.933,17.9396,22000.0
2009-05-18 12:25:00,27.44,27.5,27.44,27.5,39800.0,17.9396,17.9788,17.9396,17.9788,39800.0
2009-05-18 12:30:00,27.5,27.51,27.5,27.5,8700.0,17.9788,17.9853,17.9788,17.9788,8700.0
2009-05-18 12:35:00,27.5,27.5,27.45,27.47,23800.0,17.9788,17.9788,17.9461,17.9592,23800.0
2009-05-18 12:40:00,27.46,27.55,27.46,27.55,25100.0,17.9527,18.0115,17.9527,18.0115,25100.0
2009-05-18 12:45:00,27.55,27.59,27.53,27.59,22100.0,18.0115,18.0376,17.9984,18.0376,22100.0
2009-05-18 12:50:00,27.59,27.62,27.58,27.62,43400.0,18.0376,18.0573,18.0311,18.0573,43400.0
2009-05-18 12:55:00,27.62,27.63,27.61,27.62,12000.0,18.0573,18.0638,18.0507,18.0573,12000.0
2009-05-18 13:00:00,27.61,27.63,27.58,27.61,21100.0,18.0507,18.0638,18.0311,18.0507,21100.0
2009-05-18 13:05:00,27.61,27.62,27.59,27.61,41300.0,18.0507,18.0573,18.0376,18.0507,41300.0
2009-05-18 13:10:00,27.61,27.64,27.6,27.63,24400.0,18.0507,18.0703,18.0442,18.0638,24400.0
2009-05-18 13:15:00,27.63,27.63,27.6,27.62,33000.0,18.0638,18.0638,18.0442,18.0573,33000.0
2009-05-18 13:20:00,27.62,27.62,27.56,27.56,60400.0,18.0573,18.0573,18.018,18.018,60400.0
2009-05-18 13:25:00,27.56,27.56,27.51,27.53,30000.0,18.018,18.018,17.9853,17.9984,30000.0
2009-05-18 13:30:00,27.53,27.58,27.52,27.56,35500.0,17.9984,18.0311,17.9919,18.018,35500.0
2009-05-18 13:35:00,27.56,27.56,27.52,27.53,27900.0,18.018,18.018,17.9919,17.9984,27900.0
2009-05-18 13:40:00,27.53,27.54,27.5,27.51,31200.0,17.9984,18.005,17.9788,17.9853,31200.0
2009-05-18 13:45:00,27.5,27.51,27.48,27.49,15300.0,17.9788,17.9853,17.9657,17.9723,15300.0
2009-05-18 13:50:00,27.48,27.5,27.48,27.49,20500.0,17.9657,17.9788,17.9657,17.9723,20500.0
2009-05-18 13:55:00,27.49,27.53,27.49,27.51,25200.0,17.9723,17.9984,17.9723,17.9853,25200.0
2009-05-18 14:00:00,27.51,27.52,27.51,27.52,13100.0,17.9853,17.9919,17.9853,17.9919,13100.0
2009-05-18 14:05:00,27.51,27.53,27.5,27.53,13400.0,17.9853,17.9984,17.9788,17.9984,13400.0
2009-05-18 14:10:00,27.53,27.54,27.51,27.51,22600.0,17.9984,18.005,17.9853,17.9853,22600.0
2009-05-18 14:15:00,27.5,27.53,27.49,27.51,40100.0,17.9788,17.9984,17.9723,17.9853,40100.0
2009-05-18 14:20:00,27.5,27.52,27.5,27.5,23700.0,17.9788,17.9919,17.9788,17.9788,23700.0
2009-05-18 14:25:00,27.51,27.51,27.47,27.49,37300.0,17.9853,17.9853,17.9592,17.9723,37300.0
2009-05-18 14:30:00,27.49,27.59,27.49,27.58,29000.0,17.9723,18.0376,17.9723,18.0311,29000.0
2009-05-18 14:35:00,27.59,27.62,27.58,27.62,14100.0,18.0376,18.0573,18.0311,18.0573,14100.0
2009-05-18 14:40:00,27.62,27.7,27.6,27.69,50100.0,18.0573,18.1096,18.0442,18.103,50100.0
2009-05-18 14:45:00,27.69,27.77,27.69,27.75,38800.0,18.103,18.1553,18.103,18.1423,38800.0
2009-05-18 14:50:00,27.75,27.79,27.75,27.77,28300.0,18.1423,18.1684,18.1423,18.1553,28300.0
2009-05-18 14:55:00,27.77,27.82,27.77,27.81,34600.0,18.1553,18.188,18.1553,18.1815,34600.0
2009-05-18 15:00:00,27.81,27.81,27.74,27.74,21900.0,18.1815,18.1815,18.1357,18.1357,21900.0
2009-05-18 15:05:00,27.74,27.8,27.74,27.78,36400.0,18.1357,18.1749,18.1357,18.1619,36400.0
2009-05-18 15:10:00,27.77,27.78,27.74,27.77,43400.0,18.1553,18.1619,18.1357,18.1553,43400.0
2009-05-18 15:15:00,27.78,27.8,27.77,27.78,40500.0,18.1619,18.1749,18.1553,18.1619,40500.0
2009-05-18 15:20:00,27.78,27.78,27.75,27.78,43400.0,18.1619,18.1619,18.1423,18.1619,43400.0
2009-05-18 15:25:00,27.77,27.78,27.69,27.7,79400.0,18.1553,18.1619,18.103,18.1096,79400.0
2009-05-18 15:30:00,27.69,27.7,27.67,27.68,80900.0,18.103,18.1096,18.0899,18.0965,80900.0
2009-05-18 15:35:00,27.69,27.72,27.66,27.72,56800.0,18.103,18.1226,18.0834,18.1226,56800.0
2009-05-18 15:40:00,27.72,27.75,27.65,27.66,114100.0,18.1226,18.1423,18.0769,18.0834,114100.0
2009-05-18 15:45:00,27.66,27.77,27.66,27.76,84700.0,18.0834,18.1553,18.0834,18.1488,84700.0
2009-05-18 15:50:00,27.77,27.82,27.76,27.81,133900.0,18.1553,18.188,18.1488,18.1815,133900.0
2009-05-18 15:55:00,27.82,27.88,27.81,27.87,164100.0,18.188,18.2272,18.1815,18.2207,164100.0
2009-05-19 09:30:00,28.68,28.83,28.62,28.66,249900.0,18.7503,18.8483,18.711,18.7372,249900.0
2009-05-19 09:35:00,28.65,28.66,28.4,28.5,181200.0,18.7306,18.7372,18.5672,18.6326,181200.0
2009-05-19 09:40:00,28.51,28.52,28.41,28.45,104000.0,18.6391,18.6457,18.5737,18.5999,104000.0
2009-05-19 09:45:00,28.45,28.45,28.33,28.43,126000.0,18.5999,18.5999,18.5214,18.5868,126000.0
2009-05-19 09:50:00,28.42,28.43,28.26,28.27,134200.0,18.5803,18.5868,18.4757,18.4822,134200.0
2009-05-19 09:55:00,28.28,28.29,28.21,28.22,137000.0,18.4888,18.4953,18.443,18.4495,137000.0
2009-05-19 10:00:00,28.21,28.22,28.14,28.15,82100.0,18.443,18.4495,18.3972,18.4038,82100.0
2009-05-19 10:05:00,28.15,28.16,28.03,28.15,139500.0,18.4038,18.4103,18.3253,18.4038,139500.0
2009-05-19 10:10:00,28.15,28.3,28.09,28.26,158000.0,18.4038,18.5018,18.3645,18.4757,158000.0
2009-05-19 10:15:00,28.29,28.39,28.27,28.36,76300.0,18.4953,18.5607,18.4822,18.5411,76300.0
2009-05-19 10:20:00,28.36,28.54,28.34,28.52,114500.0,18.5411,18.6587,18.528,18.6457,114500.0
2009-05-19 10:25:00,28.52,28.76,28.52,28.73,153700.0,18.6457,18.8026,18.6457,18.783,153700.0
2009-05-19 10:30:00,28.73,28.74,28.59,28.61,72400.0,18.783,18.7895,18.6914,18.7045,72400.0
2009-05-19 10:35:00,28.6,28.67,28.58,28.64,57000.0,18.698,18.7437,18.6849,18.7241,57000.0
2009-05-19 10:40:00,28.64,28.69,28.62,28.65,54500.0,18.7241,18.7568,18.711,18.7306,54500.0
2009-05-19 10:45:00,28.64,28.68,28.61,28.68,36600.0,18.7241,18.7503,18.7045,18.7503,36600.0
2009-05-19 10:50:00,28.68,28.73,28.67,28.7,41000.0,18.7503,18.783,18.7437,18.7633,41000.0
2009-05-19 10:55:00,28.7,28.7,28.66,28.69,40800.0,18.7633,18.7633,18.7372,18.7568,40800.0
2009-05-19 11:00:00,28.69,28.75,28.67,28.69,72400.0,18.7568,18.796,18.7437,18.7568,72400.0
2009-05-19 11:05:00,28.69,28.7,28.61,28.64,61400.0,18.7568,18.7633,18.7045,18.7241,61400.0
2009-05-19 11:10:00,28.65,28.65,28.6,28.63,68400.0,18.7306,18.7306,18.698,18.7176,68400.0
2009-05-19 11:15:00,28.63,28.65,28.61,28.65,41400.0,18.7176,18.7306,18.7045,18.7306,41400.0
2009-05-19 11:20:00,28.65,28.76,28.65,28.71,59200.0,18.7306,18.8026,18.7306,18.7699,59200.0
2009-05-19 11:25:00,28.71,28.84,28.69,28.84,83400.0,18.7699,18.8549,18.7568,18.8549,83400.0
2009-05-19 11:30:00,28.84,28.88,28.83,28.84,72900.0,18.8549,18.881,18.8483,18.8549,72900.0
2009-05-19 11:35:00,28.83,28.84,28.77,28.79,60900.0,18.8483,18.8549,18.8091,18.8222,60900.0
2009-05-19 11:40:00,28.78,28.82,28.75,28.8,37100.0,18.8156,18.8418,18.796,18.8287,37100.0
2009-05-19 11:45:00,28.8,28.8,28.76,28.77,31300.0,18.8287,18.8287,18.8026,18.8091,31300.0
2009-05-19 11:50:00,28.76,28.77,28.66,28.66,40400.0,18.8026,18.8091,18.7372,18.7372,40400.0
2009-05-19 11:55:00,28.67,28.69,28.66,28.68,36900.0,18.7437,18.7568,18.7372,18.7503,36900.0
2009-05-19 12:00:00,28.67,28.68,28.63,28.65,20700.0,18.7437,18.7503,18.7176,18.7306,20700.0
2009-05-19 12:05:00,28.65,28.65,28.64,28.65,13600.0,18.7306,18.7306,18.7241,18.7306,13600.0
2009-05-19 12:10:00,28.65,28.65,28.6,28.61,30800.0,18.7306,18.7306,18.698,18.7045,30800.0
2009-05-19 12:15:00,28.61,28.63,28.6,28.63,37900.0,18.7045,18.7176,18.698,18.7176,37900.0
2009-05-19 12:20:00,28.62,28.62,28.54,28.54,52300.0,18.711,18.711,18.6587,18.6587,52300.0
2009-05-19 12:25:00,28.55,28.55,28.51,28.55,61900.0,18.6653,18.6653,18.6391,18.6653,61900.0
2009-05-19 12:30:00,28.54,28.55,28.45,28.47,68300.0,18.6587,18.6653,18.5999,18.613,68300.0
2009-05-19 12:35:00,28.45,28.46,28.41,28.41,32800.0,18.5999,18.6064,18.5737,18.5737,32800.0
2009-05-19 12:40:00,28.41,28.49,28.4,28.48,58700.0,18.5737,18.626,18.5672,18.6195,58700.0
2009-05-19 12:45:00,28.48,28.49,28.46,28.47,11600.0,18.6195,18.626,18.6064,18.613,11600.0
2009-05-19 12:50:00,28.47,28.47,28.43,28.45,40200.0,18.613,18.613,18.5868,18.5999,40200.0
2009-05-19 12:55:00,28.46,28.46,28.44,28.44,28200.0,18.6064,18.6064,18.5934,18.5934,28200.0
2009-05-19 13:00:00,28.44,28.52,28.43,28.52,28600.0,18.5934,18.6457,18.5868,18.6457,28600.0
2009-05-19 13:05:00,28.53,28.59,28.53,28.59,37100.0,18.6522,18.6914,18.6522,18.6914,37100.0
2009-05-19 13:10:00,28.59,28.59,28.55,28.55,18500.0,18.6914,18.6914,18.6653,18.6653,18500.0
2009-05-19 13:15:00,28.54,28.56,28.53,28.54,37300.0,18.6587,18.6718,18.6522,18.6587,37300.0
2009-05-19 13:20:00,28.53,28.65,28.53,28.63,37200.0,18.6522,18.7306,18.6522,18.7176,37200.0
2009-05-19 13:25:00,28.63,28.63,28.57,28.57,33700.0,18.7176,18.7176,18.6783,18.6783,33700.0
2009-05-19 13:30:00,28.56,28.59,28.55,28.56,34700.0,18.6718,18.6914,18.6653,18.6718,34700.0
2009-05-19 13:35:00,28.55,28.58,28.53,28.57,37300.0,18.6653,18.6849,18.6522,18.6783,37300.0
2009-05-19 13:40:00,28.57,28.61,28.52,28.52,21600.0,18.6783,18.7045,18.6457,18.6457,21600.0
2009-05-19 13:45:00,28.52,28.57,28.52,28.54,27400.0,18.6457,18.6783,18.6457,18.6587,27400.0
2009-05-19 13:50:00,28.54,28.55,28.5,28.51,31500.0,18.6587,18.6653,18.6326,18.6391,31500.0
2009-05-19 13:55:00,28.51,28.52,28.49,28.51,36800.0,18.6391,18.6457,18.626,18.6391,36800.0
2009-05-19 14:00:00,28.51,28.52,28.47,28.49,45600.0,18.6391,18.6457,18.613,18.626,45600.0
2009-05-19 14:05:00,28.49,28.52,28.48,28.52,30100.0,18.626,18.6457,18.6195,18.6457,30100.0
2009-05-19 14:10:00,28.5,28.56,28.5,28.54,28200.0,18.6326,18.6718,18.6326,18.6587,28200.0
2009-05-19 14:15:00,28.54,28.61,28.52,28.59,39400.0,18.6587,18.7045,18.6457,18.6914,39400.0
2009-05-19 14:20:00,28.59,28.64,28.59,28.63,30700.0,18.6914,18.7241,18.6914,18.7176,30700.0
2009-05-19 14:25:00,28.64,28.64,28.59,28.6,35400.0,18.7241,18.7241,18.6914,18.698,35400.0
2009-05-19 14:30:00,28.59,28.61,28.58,28.61,30000.0,18.6914,18.7045,18.6849,18.7045,30000.0
2009-05-19 14:35:00,28.6,28.61,28.59,28.61,39900.0,18.698,18.7045,18.6914,18.7045,39900.0
2009-05-19 14:40:00,28.61,28.62,28.58,28.58,55000.0,18.7045,18.711,18.6849,18.6849,55000.0
2009-05-19 14:45:00,28.58,28.59,28.56,28.57,39700.0,18.6849,18.6914,18.6718,18.6783,39700.0
2009-05-19 14:50:00,28.57,28.59,28.56,28.59,37300.0,18.6783,18.6914,18.6718,18.6914,37300.0
2009-05-19 14:55:00,28.6,28.6,28.56,28.56,23900.0,18.698,18.698,18.6718,18.6718,23900.0
2009-05-19 15:00:00,28.57,28.57,28.56,28.56,26000.0,18.6783,18.6783,18.6718,18.6718,26000.0
2009-05-19 15:05:00,28.56,28.57,28.56,28.57,25200.0,18.6718,18.6783,18.6718,18.6783,25200.0
2009-05-19 15:10:00,28.57,28.57,28.5,28.5,44200.0,18.6783,18.6783,18.6326,18.6326,44200.0
2009-05-19 15:15:00,28.5,28.57,28.5,28.57,57400.0,18.6326,18.6783,18.6326,18.6783,57400.0
2009-05-19 15:20:00,28.57,28.64,28.57,28.64,53200.0,18.6783,18.7241,18.6783,18.7241,53200.0
2009-05-19 15:25:00,28.64,28.65,28.63,28.64,33800.0,18.7241,18.7306,18.7176,18.7241,33800.0
2009-05-19 15:30:00,28.63,28.64,28.5,28.5,98200.0,18.7176,18.7241,18.6326,18.6326,98200.0
2009-05-19 15:35:00,28.5,28.57,28.48,28.56,115300.0,18.6326,18.6783,18.6195,18.6718,115300.0
2009-05-19 15:40:00,28.56,28.62,28.56,28.61,82300.0,18.6718,18.711,18.6718,18.7045,82300.0
2009-05-19 15:45:00,28.61,28.64,28.58,28.59,92000.0,18.7045,18.7241,18.6849,18.6914,92000.0
2009-05-19 15:50:00,28.58,28.63,28.57,28.57,98700.0,18.6849,18.7176,18.6783,18.6783,98700.0
2009-05-19 15:55:00,28.58,28.59,28.54,28.55,189200.0,18.6849,18.6914,18.6587,18.6653,189200.0
2009-05-20 09:30:00,28.8,28.88,28.75,28.79,60600.0,18.8287,18.881,18.796,18.8222,60600.0
2009-05-20 09:35:00,28.8,28.8,28.65,28.66,42300.0,18.8287,18.8287,18.7306,18.7372,42300.0
2009-05-20 09:40:00,28.66,28.67,28.62,28.65,48800.0,18.7372,18.7437,18.711,18.7306,48800.0
2009-05-20 09:45:00,28.64,28.65,28.6,28.6,60500.0,18.7241,18.7306,18.698,18.698,60500.0
2009-05-20 09:50:00,28.59,28.61,28.56,28.57,48700.0,18.6914,18.7045,18.6718,18.6783,48700.0
2009-05-20 09:55:00,28.57,28.58,28.51,28.53,35600.0,18.6783,18.6849,18.6391,18.6522,35600.0
2009-05-20 10:00:00,28.53,28.63,28.53,28.63,71100.0,18.6522,18.7176,18.6522,18.7176,71100.0
2009-05-20 10:05:00,28.63,28.65,28.61,28.65,44300.0,18.7176,18.7306,18.7045,18.7306,44300.0
2009-05-20 10:10:00,28.65,28.67,28.62,28.65,70100.0,18.7306,18.7437,18.711,18.7306,70100.0
2009-05-20 10:15:00,28.65,28.79,28.65,28.78,131100.0,18.7306,18.8222,18.7306,18.8156,131100.0
2009-05-20 10:20:00,28.78,28.83,28.78,28.81,107600.0,18.8156,18.8483,18.8156,18.8353,107600.0
2009-05-20 10:25:00,28.81,28.82,28.68,28.69,43600.0,18.8353,18.8418,18.7503,18.7568,43600.0
2009-05-20 10:30:00,28.68,28.73,28.67,28.73,50600.0,18.7503,18.783,18.7437,18.783,50600.0
2009-05-20 10:35:00,28.73,28.8,28.72,28.78,41700.0,18.783,18.8287,18.7764,18.8156,41700.0
2009-05-20 10:40:00,28.8,28.8,28.78,28.78,39100.0,18.8287,18.8287,18.8156,18.8156,39100.0
2009-05-20 10:45:00,28.79,28.8,28.76,28.76,44300.0,18.8222,18.8287,18.8026,18.8026,44300.0
2009-05-20 10:50:00,28.77,28.8,28.77,28.77,62700.0,18.8091,18.8287,18.8091,18.8091,62700.0
2009-05-20 10:55:00,28.77,28.78,28.75,28.75,54700.0,18.8091,18.8156,18.796,18.796,54700.0
2009-05-20 11:00:00,28.75,28.76,28.74,28.75,32200.0,18.796,18.8026,18.7895,18.796,32200.0
2009-05-20 11:05:00,28.75,28.76,28.71,28.72,89500.0,18.796,18.8026,18.7699,18.7764,89500.0
2009-05-20 11:10:00,28.72,28.75,28.65,28.71,109900.0,18.7764,18.796,18.7306,18.7699,109900.0
2009-05-20 11:15:00,28.71,28.72,28.61,28.64,119800.0,18.7699,18.7764,18.7045,18.7241,119800.0
2009-05-20 11:20:00,28.63,28.66,28.6,28.63,71300.0,18.7176,18.7372,18.698,18.7176,71300.0
2009-05-20 11:25:00,28.63,28.67,28.62,28.65,52100.0,18.7176,18.7437,18.711,18.7306,52100.0
2009-05-20 11:30:00,28.66,28.68,28.65,28.67,51500.0,18.7372,18.7503,18.7306,18.7437,51500.0
2009-05-20 11:35:00,28.68,28.7,28.68,28.7,27000.0,18.7503,18.7633,18.7503,18.7633,27000.0
2009-05-20 11:40:00,28.69,28.7,28.68,28.69,32900.0,18.7568,18.7633,18.7503,18.7568,32900.0
2009-05-20 11:45:00,28.69,28.7,28.62,28.63,22900.0,18.7568,18.7633,18.711,18.7176,22900.0
2009-05-20 11:50:00,28.62,28.66,28.56,28.57,48900.0,18.711,18.7372,18.6718,18.6783,48900.0
2009-05-20 11:55:00,28.56,28.57,28.53,28.53,28300.0,18.6718,18.6783,18.6522,18.6522,28300.0
2009-05-20 12:00:00,28.53,28.54,28.5,28.5,52800.0,18.6522,18.6587,18.6326,18.6326,52800.0
2009-05-20 12:05:00,28.5,28.55,28.5,28.5,49700.0,18.6326,18.6653,18.6326,18.6326,49700.0
2009-05-20 12:10:00,28.51,28.52,28.5,28.51,22000.0,18.6391,18.6457,18.6326,18.6391,22000.0
2009-05-20 12:15:00,28.52,28.52,28.44,28.44,37400.0,18.6457,18.6457,18.5934,18.5934,37400.0
2009-05-20 12:20:00,28.44,28.44,28.31,28.33,63400.0,18.5934,18.5934,18.5084,18.5214,63400.0
2009-05-20 12:25:00,28.33,28.36,28.29,28.34,63600.0,18.5214,18.5411,18.4953,18.528,63600.0
2009-05-20 12:30:00,28.34,28.37,28.32,28.33,35000.0,18.528,18.5476,18.5149,18.5214,35000.0
2009-05-20 12:35:00,28.33,28.35,28.33,28.34,20800.0,18.5214,18.5345,18.5214,18.528,20800.0
2009-05-20 12:40:00,28.35,28.42,28.35,28.41,39100.0,18.5345,18.5803,18.5345,18.5737,39100.0
2009-05-20 12:45:00,28.42,28.42,28.39,28.4,28100.0,18.5803,18.5803,18.5607,18.5672,28100.0
2009-05-20 12:50:00,28.41,28.47,28.4,28.45,41300.0,18.5737,18.613,18.5672,18.5999,41300.0
2009-05-20 12:55:00,28.46,28.47,28.4,28.42,42400.0,18.6064,18.613,18.5672,18.5803,42400.0
2009-05-20 13:00:00,28.43,28.46,28.41,28.45,26600.0,18.5868,18.6064,18.5737,18.5999,26600.0
2009-05-20 13:05:00,28.45,28.45,28.42,28.45,21000.0,18.5999,18.5999,18.5803,18.5999,21000.0
2009-05-20 13:10:00,28.45,28.47,28.44,28.47,13800.0,18.5999,18.613,18.5934,18.613,13800.0
2009-05-20 13:15:00,28.47,28.51,28.46,28.51,19400.0,18.613,18.6391,18.6064,18.6391,19400.0
2009-05-20 13:20:00,28.51,28.57,28.5,28.57,67100.0,18.6391,18.6783,18.6326,18.6783,67100.0
2009-05-20 13:25:00,28.57,28.6,28.57,28.6,32800.0,18.6783,18.698,18.6783,18.698,32800.0
2009-05-20 13:30:00,28.59,28.62,28.59,28.62,36300.0,18.6914,18.711,18.6914,18.711,36300.0
2009-05-20 13:35:00,28.62,28.65,28.6,28.64,40800.0,18.711,18.7306,18.698,18.7241,40800.0
2009-05-20 13:40:00,28.64,28.69,28.62,28.66,54100.0,18.7241,18.7568,18.711,18.7372,54100.0
2009-05-20 13:45:00,28.67,28.69,28.64,28.66,22800.0,18.7437,18.7568,18.7241,18.7372,22800.0
2009-05-20 13:50:00,28.66,28.66,28.59,28.59,22500.0,18.7372,18.7372,18.6914,18.6914,22500.0
2009-05-20 13:55:00,28.59,28.59,28.56,28.56,14500.0,18.6914,18.6914,18.6718,18.6718,14500.0
2009-05-20 14:00:00,28.56,28.57,28.47,28.49,96400.0,18.6718,18.6783,18.613,18.626,96400.0
2009-05-20 14:05:00,28.49,28.61,28.47,28.56,44100.0,18.626,18.7045,18.613,18.6718,44100.0
2009-05-20 14:10:00,28.56,28.59,28.53,28.57,28600.0,18.6718,18.6914,18.6522,18.6783,28600.0
2009-05-20 14:15:00,28.57,28.7,28.56,28.7,97200.0,18.6783,18.7633,18.6718,18.7633,97200.0
2009-05-20 14:20:00,28.7,28.7,28.65,28.7,23400.0,18.7633,18.7633,18.7306,18.7633,23400.0
2009-05-20 14:25:00,28.69,28.69,28.64,28.65,40300.0,18.7568,18.7568,18.7241,18.7306,40300.0
2009-05-20 14:30:00,28.64,28.65,28.53,28.57,56900.0,18.7241,18.7306,18.6522,18.6783,56900.0
2009-05-20 14:35:00,28.57,28.67,28.56,28.65,48600.0,18.6783,18.7437,18.6718,18.7306,48600.0
2009-05-20 14:40:00,28.65,28.7,28.64,28.66,41300.0,18.7306,18.7633,18.7241,18.7372,41300.0
2009-05-20 14:45:00,28.65,28.67,28.64,28.66,16400.0,18.7306,18.7437,18.7241,18.7372,16400.0
2009-05-20 14:50:00,28.65,28.69,28.61,28.68,36300.0,18.7306,18.7568,18.7045,18.7503,36300.0
2009-05-20 14:55:00,28.67,28.67,28.6,28.6,23200.0,18.7437,18.7437,18.698,18.698,23200.0
2009-05-20 15:00:00,28.61,28.61,28.53,28.53,35900.0,18.7045,18.7045,18.6522,18.6522,35900.0
2009-05-20 15:05:00,28.54,28.55,28.5,28.5,29900.0,18.6587,18.6653,18.6326,18.6326,29900.0
2009-05-20 15:10:00,28.5,28.51,28.43,28.43,50200.0,18.6326,18.6391,18.5868,18.5868,50200.0
2009-05-20 15:15:00,28.43,28.43,28.42,28.43,26700.0,18.5868,18.5868,18.5803,18.5868,26700.0
2009-05-20 15:20:00,28.42,28.42,28.35,28.35,49900.0,18.5803,18.5803,18.5345,18.5345,49900.0
2009-05-20 15:25:00,28.35,28.41,28.33,28.37,55800.0,18.5345,18.5737,18.5214,18.5476,55800.0
2009-05-20 15:30:00,28.37,28.38,28.3,28.34,59600.0,18.5476,18.5541,18.5018,18.528,59600.0
2009-05-20 15:35:00,28.34,28.42,28.33,28.38,54700.0,18.528,18.5803,18.5214,18.5541,54700.0
2009-05-20 15:40:00,28.37,28.38,28.28,28.32,162700.0,18.5476,18.5541,18.4888,18.5149,162700.0
2009-05-20 15:45:00,28.32,28.37,28.31,28.35,136400.0,18.5149,18.5476,18.5084,18.5345,136400.0
2009-05-20 15:50:00,28.34,28.35,28.28,28.32,80200.0,18.528,18.5345,18.4888,18.5149,80200.0
2009-05-20 15:55:00,28.31,28.37,28.31,28.32,164300.0,18.5084,18.5476,18.5084,18.5149,164300.0
2009-05-21 09:30:00,28.21,28.9,28.07,28.09,66900.0,18.443,18.8941,18.3515,18.3645,66900.0
2009-05-21 09:35:00,28.1,28.12,28.06,28.07,35900.0,18.3711,18.3841,18.3449,18.3515,35900.0
2009-05-21 09:40:00,28.07,28.17,28.05,28.16,52600.0,18.3515,18.4168,18.3384,18.4103,52600.0
2009-05-21 09:45:00,28.16,28.18,28.1,28.18,38500.0,18.4103,18.4234,18.3711,18.4234,38500.0
2009-05-21 09:50:00,28.18,28.25,28.15,28.16,49400.0,18.4234,18.4691,18.4038,18.4103,49400.0
2009-05-21 09:55:00,28.16,28.28,28.13,28.17,45500.0,18.4103,18.4888,18.3907,18.4168,45500.0
2009-05-21 10:00:00,28.18,28.3,28.11,28.13,63100.0,18.4234,18.5018,18.3776,18.3907,63100.0
2009-05-21 10:05:00,28.13,28.2,28.13,28.16,33900.0,18.3907,18.4365,18.3907,18.4103,33900.0
2009-05-21 10:10:00,28.16,28.17,28.11,28.14,37200.0,18.4103,18.4168,18.3776,18.3972,37200.0
2009-05-21 10:15:00,28.14,28.16,28.09,28.09,28500.0,18.3972,18.4103,18.3645,18.3645,28500.0
2009-05-21 10:20:00,28.1,28.12,28.05,28.1,45700.0,18.3711,18.3841,18.3384,18.3711,45700.0
2009-05-21 10:25:00,28.09,28.1,28.05,28.08,36700.0,18.3645,18.3711,18.3384,18.358,36700.0
2009-05-21 10:30:00,28.07,28.09,28.05,28.07,33600.0,18.3515,18.3645,18.3384,18.3515,33600.0
2009-05-21 10:35:00,28.08,28.14,28.06,28.14,27900.0,18.358,18.3972,18.3449,18.3972,27900.0
2009-05-21 10:40:00,28.15,28.22,28.14,28.22,28300.0,18.4038,18.4495,18.3972,18.4495,28300.0
2009-05-21 10:45:00,28.22,28.25,28.18,28.19,36100.0,18.4495,18.4691,18.4234,18.4299,36100.0
2009-05-21 10:50:00,28.19,28.19,28.11,28.11,20500.0,18.4299,18.4299,18.3776,18.3776,20500.0
2009-05-21 10:55:00,28.11,28.11,28.08,28.08,36300.0,18.3776,18.3776,18.358,18.358,36300.0
2009-05-21 11:00:00,28.08,28.09,28.03,28.04,35700.0,18.358,18.3645,18.3253,18.3318,35700.0
2009-05-21 11:05:00,28.03,28.09,28.03,28.06,33700.0,18.3253,18.3645,18.3253,18.3449,33700.0
2009-05-21 11:10:00,28.05,28.06,28.02,28.02,23200.0,18.3384,18.3449,18.3188,18.3188,23200.0
2009-05-21 11:15:00,28.02,28.04,28.01,28.03,19400.0,18.3188,18.3318,18.3122,18.3253,19400.0
2009-05-21 11:20:00,28.04,28.06,28.03,28.06,26700.0,18.3318,18.3449,18.3253,18.3449,26700.0
2009-05-21 11:25:00,28.06,28.1,28.05,28.1,26700.0,18.3449,18.3711,18.3384,18.3711,26700.0
2009-05-21 11:30:00,28.1,28.14,28.09,28.13,34400.0,18.3711,18.3972,18.3645,18.3907,34400.0
2009-05-21 11:35:00,28.13,28.16,28.12,28.16,28100.0,18.3907,18.4103,18.3841,18.4103,28100.0
2009-05-21 11:40:00,28.16,28.16,28.11,28.12,24100.0,18.4103,18.4103,18.3776,18.3841,24100.0
2009-05-21 11:45:00,28.11,28.12,28.1,28.1,15200.0,18.3776,18.3841,18.3711,18.3711,15200.0
2009-05-21 11:50:00,28.1,28.12,28.1,28.12,13400.0,18.3711,18.3841,18.3711,18.3841,13400.0
2009-05-21 11:55:00,28.12,28.17,28.11,28.17,28100.0,18.3841,18.4168,18.3776,18.4168,28100.0
2009-05-21 12:00:00,28.17,28.22,28.17,28.21,33000.0,18.4168,18.4495,18.4168,18.443,33000.0
2009-05-21 12:05:00,28.22,28.23,28.21,28.22,20800.0,18.4495,18.4561,18.443,18.4495,20800.0
2009-05-21 12:10:00,28.22,28.22,28.18,28.19,24600.0,18.4495,18.4495,18.4234,18.4299,24600.0
2009-05-21 12:15:00,28.19,28.19,28.14,28.16,37400.0,18.4299,18.4299,18.3972,18.4103,37400.0
2009-05-21 12:20:00,28.16,28.17,28.13,28.13,14100.0,18.4103,18.4168,18.3907,18.3907,14100.0
2009-05-21 12:25:00,28.14,28.16,28.12,28.15,22500.0,18.3972,18.4103,18.3841,18.4038,22500.0
2009-05-21 12:30:00,28.15,28.15,28.14,28.14,16100.0,18.4038,18.4038,18.3972,18.3972,16100.0
2009-05-21 12:35:00,28.14,28.15,28.11,28.14,25500.0,18.3972,18.4038,18.3776,18.3972,25500.0
2009-05-21 12:40:00,28.14,28.15,28.12,28.12,10100.0,18.3972,18.4038,18.3841,18.3841,10100.0
2009-05-21 12:45:00,28.12,28.15,28.11,28.14,19600.0,18.3841,18.4038,18.3776,18.3972,19600.0
2009-05-21 12:50:00,28.14,28.14,28.1,28.1,40900.0,18.3972,18.3972,18.3711,18.3711,40900.0
2009-05-21 12:55:00,28.1,28.13,28.1,28.12,39400.0,18.3711,18.3907,18.3711,18.3841,39400.0
2009-05-21 13:00:00,28.13,28.15,28.1,28.13,25900.0,18.3907,18.4038,18.3711,18.3907,25900.0
2009-05-21 13:05:00,28.12,28.12,28.06,28.06,17700.0,18.3841,18.3841,18.3449,18.3449,17700.0
2009-05-21 13:10:00,28.06,28.08,28.05,28.05,16100.0,18.3449,18.358,18.3384,18.3384,16100.0
2009-05-21 13:15:00,28.06,28.06,28.01,28.01,14200.0,18.3449,18.3449,18.3122,18.3122,14200.0
2009-05-21 13:20:00,28.02,28.02,28.0,28.01,25400.0,18.3188,18.3188,18.3057,18.3122,25400.0
2009-05-21 13:25:00,28.01,28.02,28.0,28.01,28200.0,18.3122,18.3188,18.3057,18.3122,28200.0
2009-05-21 13:30:00,28.01,28.02,28.01,28.01,11800.0,18.3122,18.3188,18.3122,18.3122,11800.0
2009-05-21 13:35:00,28.01,28.02,28.0,28.01,24300.0,18.3122,18.3188,18.3057,18.3122,24300.0
2009-05-21 13:40:00,28.0,28.02,28.0,28.01,10400.0,18.3057,18.3188,18.3057,18.3122,10400.0
2009-05-21 13:45:00,28.02,28.11,28.01,28.11,77600.0,18.3188,18.3776,18.3122,18.3776,77600.0
2009-05-21 13:50:00,28.11,28.11,28.04,28.04,40600.0,18.3776,18.3776,18.3318,18.3318,40600.0
2009-05-21 13:55:00,28.05,28.15,28.04,28.13,52400.0,18.3384,18.4038,18.3318,18.3907,52400.0
2009-05-21 14:00:00,28.13,28.14,28.03,28.03,43200.0,18.3907,18.3972,18.3253,18.3253,43200.0
2009-05-21 14:05:00,28.03,28.06,28.0,28.05,70400.0,18.3253,18.3449,18.3057,18.3384,70400.0
2009-05-21 14:10:00,28.04,28.04,27.94,27.94,101600.0,18.3318,18.3318,18.2665,18.2665,101600.0
2009-05-21 14:15:00,27.94,27.95,27.91,27.94,18000.0,18.2665,18.273,18.2469,18.2665,18000.0
2009-05-21 14:20:00,27.94,27.95,27.9,27.92,27000.0,18.2665,18.273,18.2403,18.2534,27000.0
2009-05-21 14:25:00,27.91,27.93,27.91,27.91,19800.0,18.2469,18.2599,18.2469,18.2469,19800.0
2009-05-21 14:30:00,27.91,27.97,27.9,27.97,28600.0,18.2469,18.2861,18.2403,18.2861,28600.0
2009-05-21 14:35:00,27.97,27.97,27.9,27.91,16500.0,18.2861,18.2861,18.2403,18.2469,16500.0
2009-05-21 14:40:00,27.91,27.92,27.87,27.89,21000.0,18.2469,18.2534,18.2207,18.2338,21000.0
2009-05-21 14:45:00,27.89,27.89,27.87,27.87,14500.0,18.2338,18.2338,18.2207,18.2207,14500.0
2009-05-21 14:50:00,27.88,27.92,27.87,27.9,41900.0,18.2272,18.2534,18.2207,18.2403,41900.0
2009-05-21 14:55:00,27.9,27.99,27.9,27.99,38100.0,18.2403,18.2992,18.2403,18.2992,38100.0
2009-05-21 15:00:00,28.0,28.05,27.99,28.04,29900.0,18.3057,18.3384,18.2992,18.3318,29900.0
2009-05-21 15:05:00,28.04,28.04,28.0,28.01,34000.0,18.3318,18.3318,18.3057,18.3122,34000.0
2009-05-21 15:10:00,28.01,28.05,28.01,28.05,38600.0,18.3122,18.3384,18.3122,18.3384,38600.0
2009-05-21 15:15:00,28.04,28.09,28.04,28.08,27400.0,18.3318,18.3645,18.3318,18.358,27400.0
2009-05-21 15:20:00,28.09,28.09,28.03,28.03,21800.0,18.3645,18.3645,18.3253,18.3253,21800.0
2009-05-21 15:25:00,28.03,28.05,27.99,28.04,52900.0,18.3253,18.3384,18.2992,18.3318,52900.0
2009-05-21 15:30:00,28.04,28.18,28.04,28.12,86900.0,18.3318,18.4234,18.3318,18.3841,86900.0
2009-05-21 15:35:00,28.12,28.14,28.09,28.1,59400.0,18.3841,18.3972,18.3645,18.3711,59400.0
2009-05-21 15:40:00,28.1,28.12,28.04,28.09,59300.0,18.3711,18.3841,18.3318,18.3645,59300.0
2009-05-21 15:45:00,28.1,28.16,28.05,28.05,47300.0,18.3711,18.4103,18.3384,18.3384,47300.0
2009-05-21 15:50:00,28.05,28.14,28.02,28.12,83100.0,18.3384,18.3972,18.3188,18.3841,83100.0
2009-05-21 15:55:00,28.12,28.18,28.1,28.16,102400.0,18.3841,18.4234,18.3711,18.4103,102400.0
2009-05-22 09:30:00,28.24,28.47,28.23,28.37,33800.0,18.4626,18.613,18.4561,18.5476,33800.0
2009-05-22 09:35:00,28.38,28.39,28.23,28.26,18900.0,18.5541,18.5607,18.4561,18.4757,18900.0
2009-05-22 09:40:00,28.24,28.24,28.14,28.15,22000.0,18.4626,18.4626,18.3972,18.4038,22000.0
2009-05-22 09:45:00,28.16,28.17,28.05,28.13,19200.0,18.4103,18.4168,18.3384,18.3907,19200.0
2009-05-22 09:50:00,28.12,28.15,28.06,28.06,34500.0,18.3841,18.4038,18.3449,18.3449,34500.0
2009-05-22 09:55:00,28.07,28.17,28.06,28.16,54300.0,18.3515,18.4168,18.3449,18.4103,54300.0
2009-05-22 10:00:00,28.16,28.3,28.15,28.29,42600.0,18.4103,18.5018,18.4038,18.4953,42600.0
2009-05-22 10:05:00,28.28,28.32,28.2,28.2,22300.0,18.4888,18.5149,18.4365,18.4365,22300.0
2009-05-22 10:10:00,28.2,28.21,28.16,28.21,21900.0,18.4365,18.443,18.4103,18.443,21900.0
2009-05-22 10:15:00,28.2,28.26,28.19,28.22,25000.0,18.4365,18.4757,18.4299,18.4495,25000.0
2009-05-22 10:20:00,28.23,28.25,28.19,28.24,25000.0,18.4561,18.4691,18.4299,18.4626,25000.0
2009-05-22 10:25:00,28.23,28.25,28.18,28.24,36600.0,18.4561,18.4691,18.4234,18.4626,36600.0
2009-05-22 10:30:00,28.24,28.26,28.16,28.18,78000.0,18.4626,18.4757,18.4103,18.4234,78000.0
2009-05-22 10:35:00,28.18,28.22,28.18,28.2,34600.0,18.4234,18.4495,18.4234,18.4365,34600.0
2009-05-22 10:40:00,28.19,28.29,28.18,28.24,64500.0,18.4299,18.4953,18.4234,18.4626,64500.0
2009-05-22 10:45:00,28.24,28.26,28.23,28.24,40600.0,18.4626,18.4757,18.4561,18.4626,40600.0
2009-05-22 10:50:00,28.25,28.27,28.22,28.25,26100.0,18.4691,18.4822,18.4495,18.4691,26100.0
2009-05-22 10:55:00,28.24,28.25,28.22,28.25,17200.0,18.4626,18.4691,18.4495,18.4691,17200.0
2009-05-22 11:00:00,28.25,28.25,28.2,28.21,26900.0,18.4691,18.4691,18.4365,18.443,26900.0
2009-05-22 11:05:00,28.21,28.26,28.21,28.25,16300.0,18.443,18.4757,18.443,18.4691,16300.0
2009-05-22 11:10:00,28.25,28.27,28.24,28.25,74000.0,18.4691,18.4822,18.4626,18.4691,74000.0
2009-05-22 11:15:00,28.25,28.3,28.25,28.27,43700.0,18.4691,18.5018,18.4691,18.4822,43700.0
2009-05-22 11:20:00,28.27,28.29,28.26,28.28,54000.0,18.4822,18.4953,18.4757,18.4888,54000.0
2009-05-22 11:25:00,28.27,28.34,28.27,28.34,32200.0,18.4822,18.528,18.4822,18.528,32200.0
2009-05-22 11:30:00,28.34,28.35,28.33,28.34,14500.0,18.528,18.5345,18.5214,18.528,14500.0
2009-05-22 11:35:00,28.34,28.37,28.34,28.37,40800.0,18.528,18.5476,18.528,18.5476,40800.0
2009-05-22 11:40:00,28.36,28.38,28.36,28.36,24600.0,18.5411,18.5541,18.5411,18.5411,24600.0
2009-05-22 11:45:00,28.36,28.37,28.28,28.28,38900.0,18.5411,18.5476,18.4888,18.4888,38900.0
2009-05-22 11:50:00,28.29,28.29,28.23,28.24,19100.0,18.4953,18.4953,18.4561,18.4626,19100.0
2009-05-22 11:55:00,28.23,28.28,28.23,28.28,24200.0,18.4561,18.4888,18.4561,18.4888,24200.0
2009-05-22 12:00:00,28.27,28.31,28.27,28.31,12700.0,18.4822,18.5084,18.4822,18.5084,12700.0
2009-05-22 12:05:00,28.31,28.32,28.3,28.32,20800.0,18.5084,18.5149,18.5018,18.5149,20800.0
2009-05-22 12:10:00,28.32,28.33,28.26,28.26,37000.0,18.5149,18.5214,18.4757,18.4757,37000.0
2009-05-22 12:15:00,28.26,28.27,28.22,28.23,16900.0,18.4757,18.4822,18.4495,18.4561,16900.0
2009-05-22 12:20:00,28.23,28.23,28.18,28.19,24500.0,18.4561,18.4561,18.4234,18.4299,24500.0
2009-05-22 12:25:00,28.2,28.24,28.17,28.23,63000.0,18.4365,18.4626,18.4168,18.4561,63000.0
2009-05-22 12:30:00,28.23,28.25,28.23,28.25,22500.0,18.4561,18.4691,18.4561,18.4691,22500.0
2009-05-22 12:35:00,28.25,28.3,28.24,28.3,23500.0,18.4691,18.5018,18.4626,18.5018,23500.0
2009-05-22 12:40:00,28.3,28.35,28.3,28.33,20100.0,18.5018,18.5345,18.5018,18.5214,20100.0
2009-05-22 12:45:00,28.33,28.33,28.31,28.33,8300.0,18.5214,18.5214,18.5084,18.5214,8300.0
2009-05-22 12:50:00,28.33,28.35,28.32,28.34,22600.0,18.5214,18.5345,18.5149,18.528,22600.0
2009-05-22 12:55:00,28.35,28.37,28.34,28.36,16200.0,18.5345,18.5476,18.528,18.5411,16200.0
2009-05-22 13:00:00,28.36,28.41,28.35,28.41,29300.0,18.5411,18.5737,18.5345,18.5737,29300.0
2009-05-22 13:05:00,28.41,28.42,28.39,28.41,16100.0,18.5737,18.5803,18.5607,18.5737,16100.0
2009-05-22 13:10:00,28.41,28.42,28.39,28.4,23600.0,18.5737,18.5803,18.5607,18.5672,23600.0
2009-05-22 13:15:00,28.39,28.39,28.37,28.38,4900.0,18.5607,18.5607,18.5476,18.5541,4900.0
2009-05-22 13:20:00,28.37,28.4,28.37,28.4,15300.0,18.5476,18.5672,18.5476,18.5672,15300.0
2009-05-22 13:25:00,28.39,28.4,28.38,28.38,23400.0,18.5607,18.5672,18.5541,18.5541,23400.0
2009-05-22 13:30:00,28.38,28.38,28.28,28.28,32800.0,18.5541,18.5541,18.4888,18.4888,32800.0
2009-05-22 13:35:00,28.29,28.29,28.25,28.26,18200.0,18.4953,18.4953,18.4691,18.4757,18200.0
2009-05-22 13:40:00,28.27,28.3,28.25,28.3,15200.0,18.4822,18.5018,18.4691,18.5018,15200.0
2009-05-22 13:45:00,28.31,28.36,28.31,28.32,28900.0,18.5084,18.5411,18.5084,18.5149,28900.0
2009-05-22 13:50:00,28.33,28.33,28.31,28.31,10900.0,18.5214,18.5214,18.5084,18.5084,10900.0
2009-05-22 13:55:00,28.31,28.32,28.28,28.32,22400.0,18.5084,18.5149,18.4888,18.5149,22400.0
2009-05-22 14:00:00,28.32,28.37,28.32,28.35,28500.0,18.5149,18.5476,18.5149,18.5345,28500.0
2009-05-22 14:05:00,28.35,28.35,28.33,28.34,27000.0,18.5345,18.5345,18.5214,18.528,27000.0
2009-05-22 14:10:00,28.33,28.34,28.31,28.32,23000.0,18.5214,18.528,18.5084,18.5149,23000.0
2009-05-22 14:15:00,28.33,28.34,28.31,28.34,22400.0,18.5214,18.528,18.5084,18.528,22400.0
2009-05-22 14:20:00,28.35,28.38,28.34,28.38,23300.0,18.5345,18.5541,18.528,18.5541,23300.0
2009-05-22 14:25:00,28.38,28.39,28.36,28.37,23000.0,18.5541,18.5607,18.5411,18.5476,23000.0
2009-05-22 14:30:00,28.36,28.39,28.34,28.36,44100.0,18.5411,18.5607,18.528,18.5411,44100.0
2009-05-22 14:35:00,28.36,28.37,28.35,28.37,20000.0,18.5411,18.5476,18.5345,18.5476,20000.0
2009-05-22 14:40:00,28.37,28.41,28.36,28.4,29300.0,18.5476,18.5737,18.5411,18.5672,29300.0
2009-05-22 14:45:00,28.4,28.41,28.39,28.39,18300.0,18.5672,18.5737,18.5607,18.5607,18300.0
2009-05-22 14:50:00,28.39,28.4,28.38,28.39,14400.0,18.5607,18.5672,18.5541,18.5607,14400.0
2009-05-22 14:55:00,28.39,28.49,28.39,28.48,40500.0,18.5607,18.626,18.5607,18.6195,40500.0
2009-05-22 15:00:00,28.48,28.48,28.45,28.46,20900.0,18.6195,18.6195,18.5999,18.6064,20900.0
2009-05-22 15:05:00,28.46,28.46,28.45,28.45,14200.0,18.6064,18.6064,18.5999,18.5999,14200.0
2009-05-22 15:10:00,28.45,28.53,28.45,28.5,36000.0,18.5999,18.6522,18.5999,18.6326,36000.0
2009-05-22 15:15:00,28.49,28.5,28.41,28.41,35800.0,18.626,18.6326,18.5737,18.5737,35800.0
2009-05-22 15:20:00,28.41,28.41,28.31,28.31,50700.0,18.5737,18.5737,18.5084,18.5084,50700.0
2009-05-22 15:25:00,28.31,28.35,28.3,28.35,36100.0,18.5084,18.5345,18.5018,18.5345,36100.0
2009-05-22 15:30:00,28.34,28.39,28.33,28.37,29400.0,18.528,18.5607,18.5214,18.5476,29400.0
2009-05-22 15:35:00,28.37,28.4,28.34,28.39,42000.0,18.5476,18.5672,18.528,18.5607,42000.0
2009-05-22 15:40:00,28.39,28.4,28.35,28.36,44800.0,18.5607,18.5672,18.5345,18.5411,44800.0
2009-05-22 15:45:00,28.36,28.36,28.25,28.27,54700.0,18.5411,18.5411,18.4691,18.4822,54700.0
2009-05-22 15:50:00,28.27,28.28,28.25,28.25,48000.0,18.4822,18.4888,18.4691,18.4691,48000.0
2009-05-22 15:55:00,28.25,28.26,28.23,28.25,97700.0,18.4691,18.4757,18.4561,18.4691,97700.0
2009-05-26 09:30:00,28.27,28.27,27.98,27.98,90000.0,18.4822,18.4822,18.2926,18.2926,90000.0
2009-05-26 09:35:00,27.98,28.01,27.78,27.78,67400.0,18.2926,18.3122,18.1619,18.1619,67400.0
2009-05-26 09:40:00,27.78,27.97,27.77,27.95,72700.0,18.1619,18.2861,18.1553,18.273,72700.0
2009-05-26 09:45:00,27.95,28.01,27.92,28.01,56600.0,18.273,18.3122,18.2534,18.3122,56600.0
2009-05-26 09:50:00,28.02,28.12,28.01,28.06,45200.0,18.3188,18.3841,18.3122,18.3449,45200.0
2009-05-26 09:55:00,28.05,28.08,28.05,28.07,30000.0,18.3384,18.358,18.3384,18.3515,30000.0
2009-05-26 10:00:00,28.08,28.34,28.08,28.29,75100.0,18.358,18.528,18.358,18.4953,75100.0
2009-05-26 10:05:00,28.29,28.34,28.24,28.31,53400.0,18.4953,18.528,18.4626,18.5084,53400.0
2009-05-26 10:10:00,28.32,28.45,28.3,28.43,88500.0,18.5149,18.5999,18.5018,18.5868,88500.0
2009-05-26 10:15:00,28.43,28.49,28.39,28.39,74900.0,18.5868,18.626,18.5607,18.5607,74900.0
2009-05-26 10:20:00,28.39,28.49,28.38,28.48,62800.0,18.5607,18.626,18.5541,18.6195,62800.0
2009-05-26 10:25:00,28.48,28.51,28.44,28.5,51200.0,18.6195,18.6391,18.5934,18.6326,51200.0
2009-05-26 10:30:00,28.51,28.66,28.5,28.64,68400.0,18.6391,18.7372,18.6326,18.7241,68400.0
2009-05-26 10:35:00,28.65,28.74,28.57,28.58,55400.0,18.7306,18.7895,18.6783,18.6849,55400.0
2009-05-26 10:40:00,28.58,28.64,28.53,28.63,89000.0,18.6849,18.7241,18.6522,18.7176,89000.0
2009-05-26 10:45:00,28.64,28.77,28.63,28.71,77000.0,18.7241,18.8091,18.7176,18.7699,77000.0
2009-05-26 10:50:00,28.7,28.8,28.68,28.79,39900.0,18.7633,18.8287,18.7503,18.8222,39900.0
2009-05-26 10:55:00,28.79,28.8,28.69,28.71,25300.0,18.8222,18.8287,18.7568,18.7699,25300.0
2009-05-26 11:00:00,28.7,28.74,28.69,28.72,28500.0,18.7633,18.7895,18.7568,18.7764,28500.0
2009-05-26 11:05:00,28.72,28.78,28.71,28.76,28000.0,18.7764,18.8156,18.7699,18.8026,28000.0
2009-05-26 11:10:00,28.76,28.77,28.73,28.74,23700.0,18.8026,18.8091,18.783,18.7895,23700.0
2009-05-26 11:15:00,28.74,28.74,28.67,28.68,30100.0,18.7895,18.7895,18.7437,18.7503,30100.0
2009-05-26 11:20:00,28.68,28.69,28.63,28.68,34300.0,18.7503,18.7568,18.7176,18.7503,34300.0
2009-05-26 11:25:00,28.67,28.68,28.64,28.64,16700.0,18.7437,18.7503,18.7241,18.7241,16700.0
2009-05-26 11:30:00,28.65,28.69,28.63,28.64,33400.0,18.7306,18.7568,18.7176,18.7241,33400.0
2009-05-26 11:35:00,28.64,28.65,28.59,28.6,24900.0,18.7241,18.7306,18.6914,18.698,24900.0
2009-05-26 11:40:00,28.6,28.66,28.6,28.66,38400.0,18.698,18.7372,18.698,18.7372,38400.0
2009-05-26 11:45:00,28.66,28.67,28.63,28.65,21400.0,18.7372,18.7437,18.7176,18.7306,21400.0
2009-05-26 11:50:00,28.66,28.66,28.64,28.64,14200.0,18.7372,18.7372,18.7241,18.7241,14200.0
2009-05-26 11:55:00,28.65,28.66,28.6,28.61,28500.0,18.7306,18.7372,18.698,18.7045,28500.0
2009-05-26 12:00:00,28.6,28.6,28.58,28.59,31200.0,18.698,18.698,18.6849,18.6914,31200.0
2009-05-26 12:05:00,28.58,28.58,28.53,28.53,39000.0,18.6849,18.6849,18.6522,18.6522,39000.0
2009-05-26 12:10:00,28.53,28.54,28.5,28.5,29600.0,18.6522,18.6587,18.6326,18.6326,29600.0
2009-05-26 12:15:00,28.5,28.51,28.48,28.5,31900.0,18.6326,18.6391,18.6195,18.6326,31900.0
2009-05-26 12:20:00,28.5,28.5,28.46,28.46,32700.0,18.6326,18.6326,18.6064,18.6064,32700.0
2009-05-26 12:25:00,28.47,28.47,28.44,28.44,59100.0,18.613,18.613,18.5934,18.5934,59100.0
2009-05-26 12:30:00,28.45,28.46,28.41,28.46,37000.0,18.5999,18.6064,18.5737,18.6064,37000.0
2009-05-26 12:35:00,28.46,28.46,28.43,28.43,24200.0,18.6064,18.6064,18.5868,18.5868,24200.0
2009-05-26 12:40:00,28.43,28.47,28.43,28.45,20400.0,18.5868,18.613,18.5868,18.5999,20400.0
2009-05-26 12:45:00,28.46,28.52,28.44,28.51,27700.0,18.6064,18.6457,18.5934,18.6391,27700.0
2009-05-26 12:50:00,28.51,28.64,28.51,28.61,31500.0,18.6391,18.7241,18.6391,18.7045,31500.0
2009-05-26 12:55:00,28.61,28.63,28.6,28.62,39300.0,18.7045,18.7176,18.698,18.711,39300.0
2009-05-26 13:00:00,28.62,28.62,28.57,28.57,42700.0,18.711,18.711,18.6783,18.6783,42700.0
2009-05-26 13:05:00,28.57,28.59,28.53,28.57,33800.0,18.6783,18.6914,18.6522,18.6783,33800.0
2009-05-26 13:10:00,28.54,28.54,28.5,28.51,36500.0,18.6587,18.6587,18.6326,18.6391,36500.0
2009-05-26 13:15:00,28.51,28.52,28.47,28.51,35300.0,18.6391,18.6457,18.613,18.6391,35300.0
2009-05-26 13:20:00,28.51,28.52,28.5,28.52,14900.0,18.6391,18.6457,18.6326,18.6457,14900.0
2009-05-26 13:25:00,28.52,28.54,28.51,28.54,13800.0,18.6457,18.6587,18.6391,18.6587,13800.0
2009-05-26 13:30:00,28.53,28.54,28.49,28.53,32700.0,18.6522,18.6587,18.626,18.6522,32700.0
2009-05-26 13:35:00,28.54,28.56,28.53,28.55,14100.0,18.6587,18.6718,18.6522,18.6653,14100.0
2009-05-26 13:40:00,28.55,28.6,28.54,28.58,25500.0,18.6653,18.698,18.6587,18.6849,25500.0
2009-05-26 13:45:00,28.59,28.63,28.59,28.61,21800.0,18.6914,18.7176,18.6914,18.7045,21800.0
2009-05-26 13:50:00,28.61,28.62,28.57,28.57,24000.0,18.7045,18.711,18.6783,18.6783,24000.0
2009-05-26 13:55:00,28.57,28.58,28.54,28.55,25100.0,18.6783,18.6849,18.6587,18.6653,25100.0
2009-05-26 14:00:00,28.55,28.59,28.54,28.58,38900.0,18.6653,18.6914,18.6587,18.6849,38900.0
2009-05-26 14:05:00,28.58,28.62,28.57,28.61,30100.0,18.6849,18.711,18.6783,18.7045,30100.0
2009-05-26 14:10:00,28.6,28.62,28.58,28.6,22700.0,18.698,18.711,18.6849,18.698,22700.0
2009-05-26 14:15:00,28.6,28.63,28.59,28.62,21400.0,18.698,18.7176,18.6914,18.711,21400.0
2009-05-26 14:20:00,28.63,28.63,28.49,28.5,30700.0,18.7176,18.7176,18.626,18.6326,30700.0
2009-05-26 14:25:00,28.49,28.5,28.49,28.5,28200.0,18.626,18.6326,18.626,18.6326,28200.0
2009-05-26 14:30:00,28.5,28.5,28.49,28.5,38700.0,18.6326,18.6326,18.626,18.6326,38700.0
2009-05-26 14:35:00,28.5,28.53,28.5,28.52,43800.0,18.6326,18.6522,18.6326,18.6457,43800.0
2009-05-26 14:40:00,28.52,28.53,28.49,28.49,45900.0,18.6457,18.6522,18.626,18.626,45900.0
2009-05-26 14:45:00,28.5,28.51,28.46,28.46,45600.0,18.6326,18.6391,18.6064,18.6064,45600.0
2009-05-26 14:50:00,28.46,28.47,28.42,28.42,26800.0,18.6064,18.613,18.5803,18.5803,26800.0
2009-05-26 14:55:00,28.42,28.44,28.41,28.43,35000.0,18.5803,18.5934,18.5737,18.5868,35000.0
2009-05-26 15:00:00,28.42,28.47,28.42,28.46,26700.0,18.5803,18.613,18.5803,18.6064,26700.0
2009-05-26 15:05:00,28.47,28.52,28.45,28.51,32600.0,18.613,18.6457,18.5999,18.6391,32600.0
2009-05-26 15:10:00,28.51,28.55,28.5,28.52,65700.0,18.6391,18.6653,18.6326,18.6457,65700.0
2009-05-26 15:15:00,28.52,28.53,28.45,28.49,50100.0,18.6457,18.6522,18.5999,18.626,50100.0
2009-05-26 15:20:00,28.49,28.51,28.46,28.48,55700.0,18.626,18.6391,18.6064,18.6195,55700.0
2009-05-26 15:25:00,28.49,28.53,28.48,28.5,40800.0,18.626,18.6522,18.6195,18.6326,40800.0
2009-05-26 15:30:00,28.5,28.56,28.47,28.54,52400.0,18.6326,18.6718,18.613,18.6587,52400.0
2009-05-26 15:35:00,28.53,28.55,28.48,28.51,75200.0,18.6522,18.6653,18.6195,18.6391,75200.0
2009-05-26 15:40:00,28.51,28.52,28.38,28.4,111400.0,18.6391,18.6457,18.5541,18.5672,111400.0
2009-05-26 15:45:00,28.4,28.41,28.31,28.39,179200.0,18.5672,18.5737,18.5084,18.5607,179200.0
2009-05-26 15:50:00,28.4,28.43,28.38,28.4,104700.0,18.5672,18.5868,18.5541,18.5672,104700.0
2009-05-26 15:55:00,28.4,28.48,28.39,28.46,152900.0,18.5672,18.6195,18.5607,18.6064,152900.0
2009-05-27 09:30:00,28.51,28.66,28.51,28.57,54000.0,18.6391,18.7372,18.6391,18.6783,54000.0
2009-05-27 09:35:00,28.56,28.71,28.5,28.58,44800.0,18.6718,18.7699,18.6326,18.6849,44800.0
2009-05-27 09:40:00,28.59,28.59,28.48,28.48,42200.0,18.6914,18.6914,18.6195,18.6195,42200.0
2009-05-27 09:45:00,28.49,28.54,28.48,28.52,25500.0,18.626,18.6587,18.6195,18.6457,25500.0
2009-05-27 09:50:00,28.52,28.52,28.45,28.46,39000.0,18.6457,18.6457,18.5999,18.6064,39000.0
2009-05-27 09:55:00,28.46,28.46,28.4,28.41,26300.0,18.6064,18.6064,18.5672,18.5737,26300.0
2009-05-27 10:00:00,28.41,28.51,28.25,28.26,85100.0,18.5737,18.6391,18.4691,18.4757,85100.0
2009-05-27 10:05:00,28.26,28.26,28.19,28.19,72700.0,18.4757,18.4757,18.4299,18.4299,72700.0
2009-05-27 10:10:00,28.19,28.27,28.17,28.24,49800.0,18.4299,18.4822,18.4168,18.4626,49800.0
2009-05-27 10:15:00,28.22,28.3,28.22,28.29,31200.0,18.4495,18.5018,18.4495,18.4953,31200.0
2009-05-27 10:20:00,28.29,28.42,28.28,28.42,65500.0,18.4953,18.5803,18.4888,18.5803,65500.0
2009-05-27 10:25:00,28.41,28.44,28.36,28.41,22100.0,18.5737,18.5934,18.5411,18.5737,22100.0
2009-05-27 10:30:00,28.41,28.41,28.36,28.37,23300.0,18.5737,18.5737,18.5411,18.5476,23300.0
2009-05-27 10:35:00,28.38,28.47,28.34,28.46,55700.0,18.5541,18.613,18.528,18.6064,55700.0
2009-05-27 10:40:00,28.46,28.46,28.33,28.33,23900.0,18.6064,18.6064,18.5214,18.5214,23900.0
2009-05-27 10:45:00,28.33,28.41,28.31,28.41,38400.0,18.5214,18.5737,18.5084,18.5737,38400.0
2009-05-27 10:50:00,28.41,28.46,28.41,28.43,22500.0,18.5737,18.6064,18.5737,18.5868,22500.0
2009-05-27 10:55:00,28.43,28.49,28.42,28.48,21900.0,18.5868,18.626,18.5803,18.6195,21900.0
2009-05-27 11:00:00,28.47,28.48,28.38,28.38,25900.0,18.613,18.6195,18.5541,18.5541,25900.0
2009-05-27 11:05:00,28.38,28.41,28.36,28.41,41300.0,18.5541,18.5737,18.5411,18.5737,41300.0
2009-05-27 11:10:00,28.42,28.47,28.41,28.47,39100.0,18.5803,18.613,18.5737,18.613,39100.0
2009-05-27 11:15:00,28.47,28.49,28.45,28.48,16700.0,18.613,18.626,18.5999,18.6195,16700.0
2009-05-27 11:20:00,28.49,28.55,28.48,28.52,37300.0,18.626,18.6653,18.6195,18.6457,37300.0
2009-05-27 11:25:00,28.51,28.58,28.5,28.57,45200.0,18.6391,18.6849,18.6326,18.6783,45200.0
2009-05-27 11:30:00,28.57,28.6,28.53,28.6,50500.0,18.6783,18.698,18.6522,18.698,50500.0
2009-05-27 11:35:00,28.59,28.6,28.56,28.59,24300.0,18.6914,18.698,18.6718,18.6914,24300.0
2009-05-27 11:40:00,28.59,28.59,28.48,28.49,174000.0,18.6914,18.6914,18.6195,18.626,174000.0
2009-05-27 11:45:00,28.49,28.5,28.47,28.49,25100.0,18.626,18.6326,18.613,18.626,25100.0
2009-05-27 11:50:00,28.5,28.52,28.45,28.46,21900.0,18.6326,18.6457,18.5999,18.6064,21900.0
2009-05-27 11:55:00,28.46,28.5,28.42,28.5,17100.0,18.6064,18.6326,18.5803,18.6326,17100.0
2009-05-27 12:00:00,28.5,28.53,28.48,28.48,30400.0,18.6326,18.6522,18.6195,18.6195,30400.0
2009-05-27 12:05:00,28.48,28.49,28.4,28.41,36600.0,18.6195,18.626,18.5672,18.5737,36600.0
2009-05-27 12:10:00,28.41,28.43,28.35,28.38,65100.0,18.5737,18.5868,18.5345,18.5541,65100.0
2009-05-27 12:15:00,28.38,28.42,28.36,28.4,80600.0,18.5541,18.5803,18.5411,18.5672,80600.0
2009-05-27 12:20:00,28.4,28.42,28.37,28.42,36600.0,18.5672,18.5803,18.5476,18.5803,36600.0
2009-05-27 12:25:00,28.41,28.47,28.39,28.4,29300.0,18.5737,18.613,18.5607,18.5672,29300.0
2009-05-27 12:30:00,28.4,28.4,28.39,28.4,9900.0,18.5672,18.5672,18.5607,18.5672,9900.0
2009-05-27 12:35:00,28.4,28.4,28.37,28.37,32500.0,18.5672,18.5672,18.5476,18.5476,32500.0
2009-05-27 12:40:00,28.37,28.38,28.36,28.36,20600.0,18.5476,18.5541,18.5411,18.5411,20600.0
2009-05-27 12:45:00,28.37,28.4,28.35,28.39,35600.0,18.5476,18.5672,18.5345,18.5607,35600.0
2009-05-27 12:50:00,28.39,28.41,28.35,28.36,29300.0,18.5607,18.5737,18.5345,18.5411,29300.0
2009-05-27 12:55:00,28.35,28.35,28.3,28.31,25400.0,18.5345,18.5345,18.5018,18.5084,25400.0
2009-05-27 13:00:00,28.31,28.4,28.31,28.39,32900.0,18.5084,18.5672,18.5084,18.5607,32900.0
2009-05-27 13:05:00,28.39,28.39,28.36,28.37,20300.0,18.5607,18.5607,18.5411,18.5476,20300.0
2009-05-27 13:10:00,28.38,28.38,28.34,28.37,17100.0,18.5541,18.5541,18.528,18.5476,17100.0
2009-05-27 13:15:00,28.37,28.4,28.37,28.39,11400.0,18.5476,18.5672,18.5476,18.5607,11400.0
2009-05-27 13:20:00,28.39,28.39,28.36,28.37,20500.0,18.5607,18.5607,18.5411,18.5476,20500.0
2009-05-27 13:25:00,28.36,28.36,28.32,28.32,22800.0,18.5411,18.5411,18.5149,18.5149,22800.0
2009-05-27 13:30:00,28.32,28.32,28.26,28.26,27200.0,18.5149,18.5149,18.4757,18.4757,27200.0
2009-05-27 13:35:00,28.26,28.26,28.2,28.2,36400.0,18.4757,18.4757,18.4365,18.4365,36400.0
2009-05-27 13:40:00,28.2,28.25,28.19,28.24,33200.0,18.4365,18.4691,18.4299,18.4626,33200.0
2009-05-27 13:45:00,28.25,28.25,28.2,28.21,37300.0,18.4691,18.4691,18.4365,18.443,37300.0
2009-05-27 13:50:00,28.2,28.22,28.11,28.12,92800.0,18.4365,18.4495,18.3776,18.3841,92800.0
2009-05-27 13:55:00,28.11,28.14,28.11,28.13,34300.0,18.3776,18.3972,18.3776,18.3907,34300.0
2009-05-27 14:00:00,28.12,28.16,28.1,28.12,53900.0,18.3841,18.4103,18.3711,18.3841,53900.0
2009-05-27 14:05:00,28.12,28.14,28.08,28.09,59900.0,18.3841,18.3972,18.358,18.3645,59900.0
2009-05-27 14:10:00,28.09,28.1,28.06,28.06,30700.0,18.3645,18.3711,18.3449,18.3449,30700.0
2009-05-27 14:15:00,28.05,28.09,28.05,28.07,41700.0,18.3384,18.3645,18.3384,18.3515,41700.0
2009-05-27 14:20:00,28.07,28.07,28.0,28.01,57600.0,18.3515,18.3515,18.3057,18.3122,57600.0
2009-05-27 14:25:00,28.01,28.04,28.0,28.03,17300.0,18.3122,18.3318,18.3057,18.3253,17300.0
2009-05-27 14:30:00,28.03,28.07,28.03,28.06,41100.0,18.3253,18.3515,18.3253,18.3449,41100.0
2009-05-27 14:35:00,28.06,28.12,28.06,28.12,48400.0,18.3449,18.3841,18.3449,18.3841,48400.0
2009-05-27 14:40:00,28.12,28.13,28.1,28.11,52600.0,18.3841,18.3907,18.3711,18.3776,52600.0
2009-05-27 14:45:00,28.11,28.14,28.1,28.14,33200.0,18.3776,18.3972,18.3711,18.3972,33200.0
2009-05-27 14:50:00,28.13,28.14,28.11,28.13,26200.0,18.3907,18.3972,18.3776,18.3907,26200.0
2009-05-27 14:55:00,28.13,28.16,28.1,28.1,60800.0,18.3907,18.4103,18.3711,18.3711,60800.0
2009-05-27 15:00:00,28.1,28.17,28.1,28.17,39700.0,18.3711,18.4168,18.3711,18.4168,39700.0
2009-05-27 15:05:00,28.17,28.2,28.17,28.17,56000.0,18.4168,18.4365,18.4168,18.4168,56000.0
2009-05-27 15:10:00,28.18,28.18,28.13,28.16,69500.0,18.4234,18.4234,18.3907,18.4103,69500.0
2009-05-27 15:15:00,28.16,28.21,28.16,28.19,72200.0,18.4103,18.443,18.4103,18.4299,72200.0
2009-05-27 15:20:00,28.18,28.18,28.09,28.1,93600.0,18.4234,18.4234,18.3645,18.3711,93600.0
2009-05-27 15:25:00,28.1,28.12,28.03,28.08,103800.0,18.3711,18.3841,18.3253,18.358,103800.0
2009-05-27 15:30:00,28.07,28.12,28.07,28.07,68200.0,18.3515,18.3841,18.3515,18.3515,68200.0
2009-05-27 15:35:00,28.08,28.08,28.02,28.02,69500.0,18.358,18.358,18.3188,18.3188,69500.0
2009-05-27 15:40:00,28.03,28.08,28.02,28.06,40200.0,18.3253,18.358,18.3188,18.3449,40200.0
2009-05-27 15:45:00,28.07,28.13,28.06,28.12,66400.0,18.3515,18.3907,18.3449,18.3841,66400.0
2009-05-27 15:50:00,28.12,28.12,28.01,28.02,94100.0,18.3841,18.3841,18.3122,18.3188,94100.0
2009-05-27 15:55:00,28.01,28.12,28.01,28.05,276700.0,18.3122,18.3841,18.3122,18.3384,276700.0
2009-05-28 09:30:00,27.99,28.11,27.93,28.1,45700.0,18.4911,18.5704,18.4514,18.5638,45700.0
2009-05-28 09:35:00,28.09,28.09,27.93,27.95,27100.0,18.5571,18.5571,18.4514,18.4647,27100.0
2009-05-28 09:40:00,27.97,28.04,27.96,28.02,34500.0,18.4779,18.5241,18.4713,18.5109,34500.0
2009-05-28 09:45:00,28.02,28.04,27.99,28.01,30400.0,18.5109,18.5241,18.4911,18.5043,30400.0
2009-05-28 09:50:00,28.02,28.03,27.95,27.97,35600.0,18.5109,18.5175,18.4647,18.4779,35600.0
2009-05-28 09:55:00,27.97,27.98,27.85,27.85,29800.0,18.4779,18.4845,18.3986,18.3986,29800.0
2009-05-28 10:00:00,27.85,27.85,27.66,27.69,86800.0,18.3986,18.3986,18.2731,18.2929,86800.0
2009-05-28 10:05:00,27.7,27.7,27.52,27.59,135600.0,18.2995,18.2995,18.1806,18.2268,135600.0
2009-05-28 10:10:00,27.58,27.62,27.55,27.58,104000.0,18.2202,18.2466,18.2004,18.2202,104000.0
2009-05-28 10:15:00,27.58,27.61,27.5,27.53,100700.0,18.2202,18.24,18.1674,18.1872,100700.0
2009-05-28 10:20:00,27.52,27.53,27.3,27.36,142700.0,18.1806,18.1872,18.0352,18.0749,142700.0
2009-05-28 10:25:00,27.37,27.42,27.27,27.36,111800.0,18.0815,18.1145,18.0154,18.0749,111800.0
2009-05-28 10:30:00,27.37,27.39,27.32,27.32,68600.0,18.0815,18.0947,18.0485,18.0485,68600.0
2009-05-28 10:35:00,27.33,27.4,27.32,27.33,91900.0,18.0551,18.1013,18.0485,18.0551,91900.0
2009-05-28 10:40:00,27.33,27.4,27.31,27.38,68900.0,18.0551,18.1013,18.0419,18.0881,68900.0
2009-05-28 10:45:00,27.38,27.41,27.36,27.36,54500.0,18.0881,18.1079,18.0749,18.0749,54500.0
2009-05-28 10:50:00,27.36,27.39,27.3,27.33,60000.0,18.0749,18.0947,18.0352,18.0551,60000.0
2009-05-28 10:55:00,27.33,27.47,27.3,27.44,107700.0,18.0551,18.1476,18.0352,18.1277,107700.0
2009-05-28 11:00:00,27.44,27.47,27.39,27.45,44900.0,18.1277,18.1476,18.0947,18.1343,44900.0
2009-05-28 11:05:00,27.46,27.55,27.46,27.54,41100.0,18.1409,18.2004,18.1409,18.1938,41100.0
2009-05-28 11:10:00,27.55,27.56,27.5,27.5,44800.0,18.2004,18.207,18.1674,18.1674,44800.0
2009-05-28 11:15:00,27.5,27.5,27.44,27.44,50100.0,18.1674,18.1674,18.1277,18.1277,50100.0
2009-05-28 11:20:00,27.44,27.47,27.43,27.47,17000.0,18.1277,18.1476,18.1211,18.1476,17000.0
2009-05-28 11:25:00,27.47,27.53,27.46,27.53,24000.0,18.1476,18.1872,18.1409,18.1872,24000.0
2009-05-28 11:30:00,27.53,27.55,27.52,27.54,29000.0,18.1872,18.2004,18.1806,18.1938,29000.0
2009-05-28 11:35:00,27.54,27.55,27.52,27.52,19500.0,18.1938,18.2004,18.1806,18.1806,19500.0
2009-05-28 11:40:00,27.52,27.54,27.48,27.54,22100.0,18.1806,18.1938,18.1542,18.1938,22100.0
2009-05-28 11:45:00,27.54,27.64,27.53,27.64,38400.0,18.1938,18.2599,18.1872,18.2599,38400.0
2009-05-28 11:50:00,27.64,27.64,27.54,27.57,62800.0,18.2599,18.2599,18.1938,18.2136,62800.0
2009-05-28 11:55:00,27.57,27.65,27.56,27.64,32800.0,18.2136,18.2665,18.207,18.2599,32800.0
2009-05-28 12:00:00,27.64,27.67,27.62,27.62,40900.0,18.2599,18.2797,18.2466,18.2466,40900.0
2009-05-28 12:05:00,27.62,27.62,27.52,27.53,47300.0,18.2466,18.2466,18.1806,18.1872,47300.0
2009-05-28 12:10:00,27.53,27.55,27.51,27.54,26400.0,18.1872,18.2004,18.174,18.1938,26400.0
2009-05-28 12:15:00,27.53,27.54,27.42,27.42,61000.0,18.1872,18.1938,18.1145,18.1145,61000.0
2009-05-28 12:20:00,27.42,27.49,27.41,27.49,54300.0,18.1145,18.1608,18.1079,18.1608,54300.0
2009-05-28 12:25:00,27.48,27.5,27.47,27.47,27500.0,18.1542,18.1674,18.1476,18.1476,27500.0
2009-05-28 12:30:00,27.47,27.47,27.44,27.45,24100.0,18.1476,18.1476,18.1277,18.1343,24100.0
2009-05-28 12:35:00,27.44,27.45,27.4,27.41,45300.0,18.1277,18.1343,18.1013,18.1079,45300.0
2009-05-28 12:40:00,27.41,27.49,27.37,27.49,28300.0,18.1079,18.1608,18.0815,18.1608,28300.0
2009-05-28 12:45:00,27.48,27.49,27.39,27.4,15700.0,18.1542,18.1608,18.0947,18.1013,15700.0
2009-05-28 12:50:00,27.41,27.43,27.35,27.36,29500.0,18.1079,18.1211,18.0683,18.0749,29500.0
2009-05-28 12:55:00,27.35,27.44,27.33,27.44,28800.0,18.0683,18.1277,18.0551,18.1277,28800.0
2009-05-28 13:00:00,27.43,27.59,27.41,27.55,92800.0,18.1211,18.2268,18.1079,18.2004,92800.0
2009-05-28 13:05:00,27.55,27.55,27.5,27.5,38700.0,18.2004,18.2004,18.1674,18.1674,38700.0
2009-05-28 13:10:00,27.5,27.65,27.5,27.62,63800.0,18.1674,18.2665,18.1674,18.2466,63800.0
2009-05-28 13:15:00,27.62,27.79,27.62,27.76,70600.0,18.2466,18.359,18.2466,18.3391,70600.0
2009-05-28 13:20:00,27.76,27.79,27.73,27.73,28900.0,18.3391,18.359,18.3193,18.3193,28900.0
2009-05-28 13:25:00,27.74,27.77,27.67,27.67,46800.0,18.3259,18.3457,18.2797,18.2797,46800.0
2009-05-28 13:30:00,27.66,27.68,27.64,27.66,42100.0,18.2731,18.2863,18.2599,18.2731,42100.0
2009-05-28 13:35:00,27.66,27.73,27.65,27.68,48500.0,18.2731,18.3193,18.2665,18.2863,48500.0
2009-05-28 13:40:00,27.68,27.7,27.63,27.64,39600.0,18.2863,18.2995,18.2533,18.2599,39600.0
2009-05-28 13:45:00,27.64,27.71,27.64,27.66,32100.0,18.2599,18.3061,18.2599,18.2731,32100.0
2009-05-28 13:50:00,27.66,27.68,27.59,27.6,30800.0,18.2731,18.2863,18.2268,18.2334,30800.0
2009-05-28 13:55:00,27.6,27.6,27.51,27.53,64300.0,18.2334,18.2334,18.174,18.1872,64300.0
2009-05-28 14:00:00,27.53,27.6,27.53,27.56,47700.0,18.1872,18.2334,18.1872,18.207,47700.0
2009-05-28 14:05:00,27.56,27.64,27.55,27.6,49200.0,18.207,18.2599,18.2004,18.2334,49200.0
2009-05-28 14:10:00,27.6,27.63,27.57,27.58,55500.0,18.2334,18.2533,18.2136,18.2202,55500.0
2009-05-28 14:15:00,27.58,27.65,27.57,27.65,32800.0,18.2202,18.2665,18.2136,18.2665,32800.0
2009-05-28 14:20:00,27.65,27.8,27.65,27.78,47400.0,18.2665,18.3656,18.2665,18.3524,47400.0
2009-05-28 14:25:00,27.79,27.79,27.72,27.72,32400.0,18.359,18.359,18.3127,18.3127,32400.0
2009-05-28 14:30:00,27.72,27.82,27.71,27.81,43300.0,18.3127,18.3788,18.3061,18.3722,43300.0
2009-05-28 14:35:00,27.81,27.81,27.73,27.73,27100.0,18.3722,18.3722,18.3193,18.3193,27100.0
2009-05-28 14:40:00,27.74,27.74,27.64,27.65,38600.0,18.3259,18.3259,18.2599,18.2665,38600.0
2009-05-28 14:45:00,27.64,27.66,27.63,27.64,31800.0,18.2599,18.2731,18.2533,18.2599,31800.0
2009-05-28 14:50:00,27.64,27.75,27.64,27.72,40800.0,18.2599,18.3325,18.2599,18.3127,40800.0
2009-05-28 14:55:00,27.72,27.72,27.63,27.69,44300.0,18.3127,18.3127,18.2533,18.2929,44300.0
2009-05-28 15:00:00,27.69,27.76,27.69,27.73,40000.0,18.2929,18.3391,18.2929,18.3193,40000.0
2009-05-28 15:05:00,27.73,27.74,27.62,27.63,31300.0,18.3193,18.3259,18.2466,18.2533,31300.0
2009-05-28 15:10:00,27.64,27.64,27.53,27.59,50900.0,18.2599,18.2599,18.1872,18.2268,50900.0
2009-05-28 15:15:00,27.59,27.59,27.54,27.58,42800.0,18.2268,18.2268,18.1938,18.2202,42800.0
2009-05-28 15:20:00,27.57,27.59,27.5,27.53,51900.0,18.2136,18.2268,18.1674,18.1872,51900.0
2009-05-28 15:25:00,27.53,27.64,27.53,27.63,47000.0,18.1872,18.2599,18.1872,18.2533,47000.0
2009-05-28 15:30:00,27.63,27.68,27.6,27.64,68000.0,18.2533,18.2863,18.2334,18.2599,68000.0
2009-05-28 15:35:00,27.63,27.64,27.57,27.62,85100.0,18.2533,18.2599,18.2136,18.2466,85100.0
2009-05-28 15:40:00,27.63,27.7,27.59,27.64,106200.0,18.2533,18.2995,18.2268,18.2599,106200.0
2009-05-28 15:45:00,27.64,27.66,27.58,27.62,144200.0,18.2599,18.2731,18.2202,18.2466,144200.0
2009-05-28 15:50:00,27.62,27.68,27.58,27.6,130700.0,18.2466,18.2863,18.2202,18.2334,130700.0
2009-05-28 15:55:00,27.59,27.64,27.59,27.64,179700.0,18.2268,18.2599,18.2268,18.2599,179700.0
2009-05-29 09:30:00,27.83,27.97,27.63,27.69,70500.0,18.3854,18.4779,18.2533,18.2929,70500.0
2009-05-29 09:35:00,27.69,27.69,27.52,27.63,51700.0,18.2929,18.2929,18.1806,18.2533,51700.0
2009-05-29 09:40:00,27.63,27.73,27.5,27.53,47400.0,18.2533,18.3193,18.1674,18.1872,47400.0
2009-05-29 09:45:00,27.52,27.59,27.45,27.51,50900.0,18.1806,18.2268,18.1343,18.174,50900.0
2009-05-29 09:50:00,27.5,27.61,27.47,27.59,28400.0,18.1674,18.24,18.1476,18.2268,28400.0
2009-05-29 09:55:00,27.57,27.61,27.52,27.58,23200.0,18.2136,18.24,18.1806,18.2202,23200.0
2009-05-29 10:00:00,27.59,27.65,27.54,27.58,39700.0,18.2268,18.2665,18.1938,18.2202,39700.0
2009-05-29 10:05:00,27.57,27.65,27.56,27.63,21400.0,18.2136,18.2665,18.207,18.2533,21400.0
2009-05-29 10:10:00,27.64,27.66,27.54,27.62,21600.0,18.2599,18.2731,18.1938,18.2466,21600.0
2009-05-29 10:15:00,27.63,27.72,27.58,27.64,52600.0,18.2533,18.3127,18.2202,18.2599,52600.0
2009-05-29 10:20:00,27.63,27.72,27.63,27.72,27400.0,18.2533,18.3127,18.2533,18.3127,27400.0
2009-05-29 10:25:00,27.72,27.75,27.65,27.65,31600.0,18.3127,18.3325,18.2665,18.2665,31600.0
2009-05-29 10:30:00,27.65,27.69,27.56,27.56,21900.0,18.2665,18.2929,18.207,18.207,21900.0
2009-05-29 10:35:00,27.56,27.64,27.52,27.63,53200.0,18.207,18.2599,18.1806,18.2533,53200.0
2009-05-29 10:40:00,27.63,27.67,27.53,27.54,23800.0,18.2533,18.2797,18.1872,18.1938,23800.0
2009-05-29 10:45:00,27.54,27.61,27.52,27.61,30700.0,18.1938,18.24,18.1806,18.24,30700.0
2009-05-29 10:50:00,27.61,27.67,27.58,27.63,35300.0,18.24,18.2797,18.2202,18.2533,35300.0
2009-05-29 10:55:00,27.63,27.64,27.55,27.56,20700.0,18.2533,18.2599,18.2004,18.207,20700.0
2009-05-29 11:00:00,27.55,27.56,27.5,27.54,41300.0,18.2004,18.207,18.1674,18.1938,41300.0
2009-05-29 11:05:00,27.54,27.54,27.47,27.51,36700.0,18.1938,18.1938,18.1476,18.174,36700.0
2009-05-29 11:10:00,27.51,27.51,27.44,27.48,42500.0,18.174,18.174,18.1277,18.1542,42500.0
2009-05-29 11:15:00,27.48,27.48,27.43,27.45,29500.0,18.1542,18.1542,18.1211,18.1343,29500.0
2009-05-29 11:20:00,27.45,27.54,27.44,27.5,33900.0,18.1343,18.1938,18.1277,18.1674,33900.0
2009-05-29 11:25:00,27.5,27.55,27.4,27.4,24700.0,18.1674,18.2004,18.1013,18.1013,24700.0
2009-05-29 11:30:00,27.4,27.48,27.37,27.47,29100.0,18.1013,18.1542,18.0815,18.1476,29100.0
2009-05-29 11:35:00,27.47,27.47,27.32,27.32,39800.0,18.1476,18.1476,18.0485,18.0485,39800.0
2009-05-29 11:40:00,27.33,27.46,27.32,27.43,31900.0,18.0551,18.1409,18.0485,18.1211,31900.0
2009-05-29 11:45:00,27.42,27.42,27.38,27.4,15500.0,18.1145,18.1145,18.0881,18.1013,15500.0
2009-05-29 11:50:00,27.4,27.4,27.32,27.33,75600.0,18.1013,18.1013,18.0485,18.0551,75600.0
2009-05-29 11:55:00,27.33,27.34,27.3,27.32,23000.0,18.0551,18.0617,18.0352,18.0485,23000.0
2009-05-29 12:00:00,27.31,27.39,27.31,27.39,17200.0,18.0419,18.0947,18.0419,18.0947,17200.0
2009-05-29 12:05:00,27.39,27.4,27.37,27.39,23200.0,18.0947,18.1013,18.0815,18.0947,23200.0
2009-05-29 12:10:00,27.39,27.4,27.39,27.39,11300.0,18.0947,18.1013,18.0947,18.0947,11300.0
2009-05-29 12:15:00,27.4,27.48,27.39,27.48,28900.0,18.1013,18.1542,18.0947,18.1542,28900.0
2009-05-29 12:20:00,27.47,27.47,27.45,27.46,42400.0,18.1476,18.1476,18.1343,18.1409,42400.0
2009-05-29 12:25:00,27.46,27.49,27.45,27.48,55700.0,18.1409,18.1608,18.1343,18.1542,55700.0
2009-05-29 12:30:00,27.48,27.5,27.48,27.5,24900.0,18.1542,18.1674,18.1542,18.1674,24900.0
2009-05-29 12:35:00,27.49,27.5,27.46,27.47,27600.0,18.1608,18.1674,18.1409,18.1476,27600.0
2009-05-29 12:40:00,27.44,27.45,27.4,27.43,19000.0,18.1277,18.1343,18.1013,18.1211,19000.0
2009-05-29 12:45:00,27.44,27.46,27.43,27.44,29200.0,18.1277,18.1409,18.1211,18.1277,29200.0
2009-05-29 12:50:00,27.43,27.44,27.41,27.42,14500.0,18.1211,18.1277,18.1079,18.1145,14500.0
2009-05-29 12:55:00,27.41,27.42,27.37,27.38,16600.0,18.1079,18.1145,18.0815,18.0881,16600.0
2009-05-29 13:00:00,27.37,27.42,27.37,27.4,26500.0,18.0815,18.1145,18.0815,18.1013,26500.0
2009-05-29 13:05:00,27.4,27.4,27.35,27.35,19100.0,18.1013,18.1013,18.0683,18.0683,19100.0
2009-05-29 13:10:00,27.35,27.36,27.34,27.36,21600.0,18.0683,18.0749,18.0617,18.0749,21600.0
2009-05-29 13:15:00,27.35,27.36,27.3,27.32,28200.0,18.0683,18.0749,18.0352,18.0485,28200.0
2009-05-29 13:20:00,27.32,27.36,27.32,27.35,13600.0,18.0485,18.0749,18.0485,18.0683,13600.0
2009-05-29 13:25:00,27.36,27.38,27.35,27.38,12400.0,18.0749,18.0881,18.0683,18.0881,12400.0
2009-05-29 13:30:00,27.38,27.41,27.38,27.4,31500.0,18.0881,18.1079,18.0881,18.1013,31500.0
2009-05-29 13:35:00,27.41,27.41,27.4,27.4,15600.0,18.1079,18.1079,18.1013,18.1013,15600.0
2009-05-29 13:40:00,27.41,27.43,27.4,27.42,35100.0,18.1079,18.1211,18.1013,18.1145,35100.0
2009-05-29 13:45:00,27.42,27.43,27.42,27.43,24800.0,18.1145,18.1211,18.1145,18.1211,24800.0
2009-05-29 13:50:00,27.43,27.43,27.39,27.41,19900.0,18.1211,18.1211,18.0947,18.1079,19900.0
2009-05-29 13:55:00,27.4,27.44,27.39,27.4,34100.0,18.1013,18.1277,18.0947,18.1013,34100.0
2009-05-29 14:00:00,27.39,27.41,27.38,27.4,33400.0,18.0947,18.1079,18.0881,18.1013,33400.0
2009-05-29 14:05:00,27.4,27.43,27.4,27.42,26000.0,18.1013,18.1211,18.1013,18.1145,26000.0
2009-05-29 14:10:00,27.42,27.43,27.41,27.42,29300.0,18.1145,18.1211,18.1079,18.1145,29300.0
2009-05-29 14:15:00,27.43,27.43,27.42,27.42,14200.0,18.1211,18.1211,18.1145,18.1145,14200.0
2009-05-29 14:20:00,27.43,27.43,27.4,27.42,49800.0,18.1211,18.1211,18.1013,18.1145,49800.0
2009-05-29 14:25:00,27.42,27.44,27.41,27.44,26700.0,18.1145,18.1277,18.1079,18.1277,26700.0
2009-05-29 14:30:00,27.44,27.45,27.41,27.41,59500.0,18.1277,18.1343,18.1079,18.1079,59500.0
2009-05-29 14:35:00,27.41,27.42,27.41,27.42,11500.0,18.1079,18.1145,18.1079,18.1145,11500.0
2009-05-29 14:40:00,27.42,27.43,27.39,27.39,46200.0,18.1145,18.1211,18.0947,18.0947,46200.0
2009-05-29 14:45:00,27.39,27.41,27.38,27.39,19800.0,18.0947,18.1079,18.0881,18.0947,19800.0
2009-05-29 14:50:00,27.4,27.41,27.34,27.36,37200.0,18.1013,18.1079,18.0617,18.0749,37200.0
2009-05-29 14:55:00,27.36,27.4,27.35,27.39,23600.0,18.0749,18.1013,18.0683,18.0947,23600.0
2009-05-29 15:00:00,27.4,27.41,27.31,27.31,38300.0,18.1013,18.1079,18.0419,18.0419,38300.0
2009-05-29 15:05:00,27.32,27.41,27.31,27.39,29900.0,18.0485,18.1079,18.0419,18.0947,29900.0
2009-05-29 15:10:00,27.4,27.41,27.37,27.39,57600.0,18.1013,18.1079,18.0815,18.0947,57600.0
2009-05-29 15:15:00,27.38,27.4,27.37,27.39,43900.0,18.0881,18.1013,18.0815,18.0947,43900.0
2009-05-29 15:20:00,27.4,27.4,27.3,27.32,46500.0,18.1013,18.1013,18.0352,18.0485,46500.0
2009-05-29 15:25:00,27.32,27.39,27.32,27.38,39500.0,18.0485,18.0947,18.0485,18.0881,39500.0
2009-05-29 15:30:00,27.37,27.42,27.36,27.36,86100.0,18.0815,18.1145,18.0749,18.0749,86100.0
2009-05-29 15:35:00,27.36,27.42,27.35,27.4,60200.0,18.0749,18.1145,18.0683,18.1013,60200.0
2009-05-29 15:40:00,27.4,27.5,27.39,27.48,84600.0,18.1013,18.1674,18.0947,18.1542,84600.0
2009-05-29 15:45:00,27.49,27.52,27.47,27.49,59800.0,18.1608,18.1806,18.1476,18.1608,59800.0
2009-05-29 15:50:00,27.49,27.5,27.41,27.41,121300.0,18.1608,18.1674,18.1079,18.1079,121300.0
2009-05-29 15:55:00,27.42,27.68,27.41,27.67,343700.0,18.1145,18.2863,18.1079,18.2797,343700.0
2009-06-01 09:30:00,27.93,28.22,27.9,28.06,79600.0,18.4514,18.643,18.4316,18.5373,79600.0
2009-06-01 09:35:00,28.04,28.1,27.91,28.1,56900.0,18.5241,18.5638,18.4382,18.5638,56900.0
2009-06-01 09:40:00,28.1,28.19,28.03,28.17,65400.0,18.5638,18.6232,18.5175,18.61,65400.0
2009-06-01 09:45:00,28.19,28.2,28.12,28.17,59500.0,18.6232,18.6298,18.577,18.61,59500.0
2009-06-01 09:50:00,28.17,28.23,28.15,28.16,56700.0,18.61,18.6496,18.5968,18.6034,56700.0
2009-06-01 09:55:00,28.17,28.18,27.97,27.98,48300.0,18.61,18.6166,18.4779,18.4845,48300.0
2009-06-01 10:00:00,27.99,28.15,27.99,28.14,77100.0,18.4911,18.5968,18.4911,18.5902,77100.0
2009-06-01 10:05:00,28.14,28.15,28.05,28.05,33900.0,18.5902,18.5968,18.5307,18.5307,33900.0
2009-06-01 10:10:00,28.06,28.13,28.05,28.12,50100.0,18.5373,18.5836,18.5307,18.577,50100.0
2009-06-01 10:15:00,28.13,28.18,28.13,28.17,50100.0,18.5836,18.6166,18.5836,18.61,50100.0
2009-06-01 10:20:00,28.17,28.17,28.11,28.11,46100.0,18.61,18.61,18.5704,18.5704,46100.0
2009-06-01 10:25:00,28.11,28.17,28.11,28.12,42500.0,18.5704,18.61,18.5704,18.577,42500.0
2009-06-01 10:30:00,28.12,28.13,28.06,28.08,45100.0,18.577,18.5836,18.5373,18.5505,45100.0
2009-06-01 10:35:00,28.08,28.15,28.07,28.12,51100.0,18.5505,18.5968,18.5439,18.577,51100.0
2009-06-01 10:40:00,28.12,28.12,28.01,28.03,98200.0,18.577,18.577,18.5043,18.5175,98200.0
2009-06-01 10:45:00,28.03,28.15,28.03,28.15,270100.0,18.5175,18.5968,18.5175,18.5968,270100.0
2009-06-01 10:50:00,28.14,28.18,28.12,28.13,120700.0,18.5902,18.6166,18.577,18.5836,120700.0
2009-06-01 10:55:00,28.14,28.19,28.12,28.13,80700.0,18.5902,18.6232,18.577,18.5836,80700.0
2009-06-01 11:00:00,28.13,28.16,28.13,28.16,46100.0,18.5836,18.6034,18.5836,18.6034,46100.0
2009-06-01 11:05:00,28.16,28.16,28.15,28.15,51500.0,18.6034,18.6034,18.5968,18.5968,51500.0
2009-06-01 11:10:00,28.16,28.2,28.15,28.2,127400.0,18.6034,18.6298,18.5968,18.6298,127400.0
2009-06-01 11:15:00,28.19,28.2,28.17,28.19,69100.0,18.6232,18.6298,18.61,18.6232,69100.0
2009-06-01 11:20:00,28.18,28.25,28.17,28.23,72200.0,18.6166,18.6628,18.61,18.6496,72200.0
2009-06-01 11:25:00,28.23,28.27,28.22,28.27,50700.0,18.6496,18.6761,18.643,18.6761,50700.0
2009-06-01 11:30:00,28.27,28.29,28.21,28.23,60800.0,18.6761,18.6893,18.6364,18.6496,60800.0
2009-06-01 11:35:00,28.24,28.29,28.23,28.29,30100.0,18.6562,18.6893,18.6496,18.6893,30100.0
2009-06-01 11:40:00,28.29,28.31,28.27,28.27,33900.0,18.6893,18.7025,18.6761,18.6761,33900.0
2009-06-01 11:45:00,28.27,28.33,28.27,28.3,34900.0,18.6761,18.7157,18.6761,18.6959,34900.0
2009-06-01 11:50:00,28.3,28.31,28.27,28.31,28800.0,18.6959,18.7025,18.6761,18.7025,28800.0
2009-06-01 11:55:00,28.31,28.35,28.3,28.34,17200.0,18.7025,18.7289,18.6959,18.7223,17200.0
2009-06-01 12:00:00,28.34,28.35,28.31,28.34,16600.0,18.7223,18.7289,18.7025,18.7223,16600.0
2009-06-01 12:05:00,28.33,28.38,28.33,28.34,44900.0,18.7157,18.7487,18.7157,18.7223,44900.0
2009-06-01 12:10:00,28.35,28.36,28.34,28.35,16300.0,18.7289,18.7355,18.7223,18.7289,16300.0
2009-06-01 12:15:00,28.34,28.36,28.33,28.35,20600.0,18.7223,18.7355,18.7157,18.7289,20600.0
2009-06-01 12:20:00,28.34,28.36,28.34,28.35,17500.0,18.7223,18.7355,18.7223,18.7289,17500.0
2009-06-01 12:25:00,28.35,28.38,28.35,28.37,18900.0,18.7289,18.7487,18.7289,18.7421,18900.0
2009-06-01 12:30:00,28.37,28.38,28.36,28.38,18100.0,18.7421,18.7487,18.7355,18.7487,18100.0
2009-06-01 12:35:00,28.38,28.4,28.37,28.4,11600.0,18.7487,18.7619,18.7421,18.7619,11600.0
2009-06-01 12:40:00,28.39,28.44,28.39,28.44,40900.0,18.7553,18.7884,18.7553,18.7884,40900.0
2009-06-01 12:45:00,28.44,28.46,28.43,28.46,16200.0,18.7884,18.8016,18.7818,18.8016,16200.0
2009-06-01 12:50:00,28.46,28.47,28.45,28.46,22100.0,18.8016,18.8082,18.795,18.8016,22100.0
2009-06-01 12:55:00,28.46,28.47,28.45,28.46,65400.0,18.8016,18.8082,18.795,18.8016,65400.0
2009-06-01 13:00:00,28.47,28.49,28.46,28.48,44900.0,18.8082,18.8214,18.8016,18.8148,44900.0
2009-06-01 13:05:00,28.49,28.49,28.48,28.48,17000.0,18.8214,18.8214,18.8148,18.8148,17000.0
2009-06-01 13:10:00,28.49,28.51,28.49,28.51,37800.0,18.8214,18.8346,18.8214,18.8346,37800.0
2009-06-01 13:15:00,28.51,28.53,28.5,28.53,20500.0,18.8346,18.8478,18.828,18.8478,20500.0
2009-06-01 13:20:00,28.53,28.54,28.52,28.53,17100.0,18.8478,18.8544,18.8412,18.8478,17100.0
2009-06-01 13:25:00,28.53,28.53,28.48,28.49,26800.0,18.8478,18.8478,18.8148,18.8214,26800.0
2009-06-01 13:30:00,28.49,28.52,28.49,28.52,20700.0,18.8214,18.8412,18.8214,18.8412,20700.0
2009-06-01 13:35:00,28.51,28.53,28.51,28.52,11100.0,18.8346,18.8478,18.8346,18.8412,11100.0
2009-06-01 13:40:00,28.51,28.54,28.51,28.53,12700.0,18.8346,18.8544,18.8346,18.8478,12700.0
2009-06-01 13:45:00,28.54,28.58,28.53,28.57,22700.0,18.8544,18.8809,18.8478,18.8742,22700.0
2009-06-01 13:50:00,28.57,28.58,28.56,28.58,16400.0,18.8742,18.8809,18.8676,18.8809,16400.0
2009-06-01 13:55:00,28.58,28.62,28.57,28.62,41600.0,18.8809,18.9073,18.8742,18.9073,41600.0
2009-06-01 14:00:00,28.62,28.63,28.61,28.62,31100.0,18.9073,18.9139,18.9007,18.9073,31100.0
2009-06-01 14:05:00,28.63,28.66,28.62,28.62,60500.0,18.9139,18.9337,18.9073,18.9073,60500.0
2009-06-01 14:10:00,28.62,28.64,28.61,28.62,30600.0,18.9073,18.9205,18.9007,18.9073,30600.0
2009-06-01 14:15:00,28.63,28.65,28.62,28.63,34000.0,18.9139,18.9271,18.9073,18.9139,34000.0
2009-06-01 14:20:00,28.63,28.65,28.62,28.64,22100.0,18.9139,18.9271,18.9073,18.9205,22100.0
2009-06-01 14:25:00,28.65,28.71,28.64,28.68,28900.0,18.9271,18.9667,18.9205,18.9469,28900.0
2009-06-01 14:30:00,28.69,28.72,28.66,28.67,54100.0,18.9535,18.9733,18.9337,18.9403,54100.0
2009-06-01 14:35:00,28.67,28.73,28.66,28.73,50400.0,18.9403,18.98,18.9337,18.98,50400.0
2009-06-01 14:40:00,28.73,28.76,28.69,28.76,42400.0,18.98,18.9998,18.9535,18.9998,42400.0
2009-06-01 14:45:00,28.76,28.79,28.72,28.72,35300.0,18.9998,19.0196,18.9733,18.9733,35300.0
2009-06-01 14:50:00,28.73,28.76,28.7,28.76,33700.0,18.98,18.9998,18.9601,18.9998,33700.0
2009-06-01 14:55:00,28.76,28.76,28.72,28.74,35900.0,18.9998,18.9998,18.9733,18.9866,35900.0
2009-06-01 15:00:00,28.75,28.75,28.69,28.7,26700.0,18.9932,18.9932,18.9535,18.9601,26700.0
2009-06-01 15:05:00,28.7,28.7,28.64,28.66,40500.0,18.9601,18.9601,18.9205,18.9337,40500.0
2009-06-01 15:10:00,28.66,28.69,28.62,28.63,50500.0,18.9337,18.9535,18.9073,18.9139,50500.0
2009-06-01 15:15:00,28.62,28.7,28.6,28.69,44100.0,18.9073,18.9601,18.8941,18.9535,44100.0
2009-06-01 15:20:00,28.68,28.75,28.67,28.75,44200.0,18.9469,18.9932,18.9403,18.9932,44200.0
2009-06-01 15:25:00,28.74,28.79,28.74,28.78,46200.0,18.9866,19.0196,18.9866,19.013,46200.0
2009-06-01 15:30:00,28.79,28.8,28.77,28.79,56700.0,19.0196,19.0262,19.0064,19.0196,56700.0
2009-06-01 15:35:00,28.79,28.89,28.79,28.85,156300.0,19.0196,19.0857,19.0196,19.0592,156300.0
2009-06-01 15:40:00,28.84,28.9,28.84,28.88,137700.0,19.0526,19.0923,19.0526,19.079,137700.0
2009-06-01 15:45:00,28.88,28.89,28.84,28.86,151900.0,19.079,19.0857,19.0526,19.0658,151900.0
2009-06-01 15:50:00,28.86,28.9,28.86,28.87,143800.0,19.0658,19.0923,19.0658,19.0724,143800.0
2009-06-01 15:55:00,28.87,28.89,28.78,28.87,325200.0,19.0724,19.0857,19.013,19.0724,325200.0
2009-06-02 09:30:00,28.62,28.83,28.56,28.67,64800.0,18.9073,19.046,18.8676,18.9403,64800.0
2009-06-02 09:35:00,28.69,28.83,28.67,28.82,36000.0,18.9535,19.046,18.9403,19.0394,36000.0
2009-06-02 09:40:00,28.82,28.84,28.76,28.79,52500.0,19.0394,19.0526,18.9998,19.0196,52500.0
2009-06-02 09:45:00,28.79,28.84,28.78,28.83,25000.0,19.0196,19.0526,19.013,19.046,25000.0
2009-06-02 09:50:00,28.83,28.87,28.76,28.79,48100.0,19.046,19.0724,18.9998,19.0196,48100.0
2009-06-02 09:55:00,28.8,28.87,28.78,28.85,36000.0,19.0262,19.0724,19.013,19.0592,36000.0
2009-06-02 10:00:00,28.87,28.99,28.85,28.92,69400.0,19.0724,19.1517,19.0592,19.1055,69400.0
2009-06-02 10:05:00,28.92,28.99,28.91,28.99,57600.0,19.1055,19.1517,19.0989,19.1517,57600.0
2009-06-02 10:10:00,28.98,29.0,28.97,29.0,62500.0,19.1451,19.1583,19.1385,19.1583,62500.0
2009-06-02 10:15:00,29.0,29.0,28.88,28.93,30100.0,19.1583,19.1583,19.079,19.1121,30100.0
2009-06-02 10:20:00,28.93,28.94,28.85,28.9,28400.0,19.1121,19.1187,19.0592,19.0923,28400.0
2009-06-02 10:25:00,28.9,28.95,28.9,28.94,21600.0,19.0923,19.1253,19.0923,19.1187,21600.0
2009-06-02 10:30:00,28.94,28.94,28.84,28.87,24800.0,19.1187,19.1187,19.0526,19.0724,24800.0
2009-06-02 10:35:00,28.87,28.92,28.85,28.91,32800.0,19.0724,19.1055,19.0592,19.0989,32800.0
2009-06-02 10:40:00,28.91,28.93,28.85,28.89,30200.0,19.0989,19.1121,19.0592,19.0857,30200.0
2009-06-02 10:45:00,28.89,28.89,28.81,28.83,31900.0,19.0857,19.0857,19.0328,19.046,31900.0
2009-06-02 10:50:00,28.83,28.85,28.75,28.75,33000.0,19.046,19.0592,18.9932,18.9932,33000.0
2009-06-02 10:55:00,28.76,28.8,28.74,28.78,30900.0,18.9998,19.0262,18.9866,19.013,30900.0
2009-06-02 11:00:00,28.78,28.81,28.76,28.79,28900.0,19.013,19.0328,18.9998,19.0196,28900.0
2009-06-02 11:05:00,28.79,28.85,28.79,28.84,35800.0,19.0196,19.0592,19.0196,19.0526,35800.0
2009-06-02 11:10:00,28.84,28.89,28.83,28.89,50400.0,19.0526,19.0857,19.046,19.0857,50400.0
2009-06-02 11:15:00,28.89,28.95,28.88,28.94,59300.0,19.0857,19.1253,19.079,19.1187,59300.0
2009-06-02 11:20:00,28.94,28.98,28.93,28.97,38500.0,19.1187,19.1451,19.1121,19.1385,38500.0
2009-06-02 11:25:00,28.97,28.98,28.91,28.91,26600.0,19.1385,19.1451,19.0989,19.0989,26600.0
2009-06-02 11:30:00,28.91,28.91,28.79,28.8,29800.0,19.0989,19.0989,19.0196,19.0262,29800.0
2009-06-02 11:35:00,28.8,28.81,28.77,28.78,20900.0,19.0262,19.0328,19.0064,19.013,20900.0
2009-06-02 11:40:00,28.78,28.79,28.76,28.76,21300.0,19.013,19.0196,18.9998,18.9998,21300.0
2009-06-02 11:45:00,28.76,28.77,28.71,28.72,19300.0,18.9998,19.0064,18.9667,18.9733,19300.0
2009-06-02 11:50:00,28.72,28.75,28.72,28.74,15200.0,18.9733,18.9932,18.9733,18.9866,15200.0
2009-06-02 11:55:00,28.74,28.74,28.69,28.69,19700.0,18.9866,18.9866,18.9535,18.9535,19700.0
2009-06-02 12:00:00,28.69,28.72,28.69,28.72,32800.0,18.9535,18.9733,18.9535,18.9733,32800.0
2009-06-02 12:05:00,28.71,28.75,28.69,28.74,66700.0,18.9667,18.9932,18.9535,18.9866,66700.0
2009-06-02 12:10:00,28.75,28.8,28.75,28.78,29400.0,18.9932,19.0262,18.9932,19.013,29400.0
2009-06-02 12:15:00,28.78,28.78,28.69,28.69,36000.0,19.013,19.013,18.9535,18.9535,36000.0
2009-06-02 12:20:00,28.69,28.7,28.6,28.62,40800.0,18.9535,18.9601,18.8941,18.9073,40800.0
2009-06-02 12:25:00,28.63,28.63,28.6,28.61,32000.0,18.9139,18.9139,18.8941,18.9007,32000.0
2009-06-02 12:30:00,28.61,28.62,28.6,28.6,12500.0,18.9007,18.9073,18.8941,18.8941,12500.0
2009-06-02 12:35:00,28.61,28.63,28.6,28.61,58600.0,18.9007,18.9139,18.8941,18.9007,58600.0
2009-06-02 12:40:00,28.62,28.62,28.61,28.61,4900.0,18.9073,18.9073,18.9007,18.9007,4900.0
2009-06-02 12:45:00,28.61,28.63,28.61,28.62,23600.0,18.9007,18.9139,18.9007,18.9073,23600.0
2009-06-02 12:50:00,28.62,28.7,28.62,28.7,29600.0,18.9073,18.9601,18.9073,18.9601,29600.0
2009-06-02 12:55:00,28.71,28.72,28.69,28.71,15000.0,18.9667,18.9733,18.9535,18.9667,15000.0
2009-06-02 13:00:00,28.71,28.72,28.7,28.71,29300.0,18.9667,18.9733,18.9601,18.9667,29300.0
2009-06-02 13:05:00,28.72,28.75,28.71,28.74,22700.0,18.9733,18.9932,18.9667,18.9866,22700.0
2009-06-02 13:10:00,28.75,28.76,28.74,28.75,14500.0,18.9932,18.9998,18.9866,18.9932,14500.0
2009-06-02 13:15:00,28.74,28.76,28.74,28.74,39300.0,18.9866,18.9998,18.9866,18.9866,39300.0
2009-06-02 13:20:00,28.74,28.76,28.74,28.75,23600.0,18.9866,18.9998,18.9866,18.9932,23600.0
2009-06-02 13:25:00,28.75,28.79,28.74,28.76,26300.0,18.9932,19.0196,18.9866,18.9998,26300.0
2009-06-02 13:30:00,28.76,28.77,28.76,28.76,17800.0,18.9998,19.0064,18.9998,18.9998,17800.0
2009-06-02 13:35:00,28.77,28.78,28.76,28.77,16700.0,19.0064,19.013,18.9998,19.0064,16700.0
2009-06-02 13:40:00,28.77,28.81,28.76,28.8,30100.0,19.0064,19.0328,18.9998,19.0262,30100.0
2009-06-02 13:45:00,28.8,28.82,28.78,28.78,25000.0,19.0262,19.0394,19.013,19.013,25000.0
2009-06-02 13:50:00,28.78,28.78,28.75,28.75,15900.0,19.013,19.013,18.9932,18.9932,15900.0
2009-06-02 13:55:00,28.75,28.76,28.74,28.75,16900.0,18.9932,18.9998,18.9866,18.9932,16900.0
2009-06-02 14:00:00,28.74,28.75,28.7,28.7,58800.0,18.9866,18.9932,18.9601,18.9601,58800.0
2009-06-02 14:05:00,28.7,28.78,28.7,28.77,59100.0,18.9601,19.013,18.9601,19.0064,59100.0
2009-06-02 14:10:00,28.77,28.8,28.74,28.8,43000.0,19.0064,19.0262,18.9866,19.0262,43000.0
2009-06-02 14:15:00,28.81,28.83,28.77,28.78,42500.0,19.0328,19.046,19.0064,19.013,42500.0
2009-06-02 14:20:00,28.78,28.82,28.76,28.79,34400.0,19.013,19.0394,18.9998,19.0196,34400.0
2009-06-02 14:25:00,28.8,28.8,28.74,28.76,39500.0,19.0262,19.0262,18.9866,18.9998,39500.0
2009-06-02 14:30:00,28.76,28.82,28.74,28.81,42400.0,18.9998,19.0394,18.9866,19.0328,42400.0
2009-06-02 14:35:00,28.8,28.82,28.75,28.77,18000.0,19.0262,19.0394,18.9932,19.0064,18000.0
2009-06-02 14:40:00,28.76,28.79,28.74,28.74,32900.0,18.9998,19.0196,18.9866,18.9866,32900.0
2009-06-02 14:45:00,28.74,28.76,28.72,28.76,81100.0,18.9866,18.9998,18.9733,18.9998,81100.0
2009-06-02 14:50:00,28.77,28.8,28.76,28.76,37100.0,19.0064,19.0262,18.9998,18.9998,37100.0
2009-06-02 14:55:00,28.75,28.77,28.74,28.74,21000.0,18.9932,19.0064,18.9866,18.9866,21000.0
2009-06-02 15:00:00,28.75,28.79,28.74,28.77,31300.0,18.9932,19.0196,18.9866,19.0064,31300.0
2009-06-02 15:05:00,28.77,28.81,28.77,28.8,35100.0,19.0064,19.0328,19.0064,19.0262,35100.0
2009-06-02 15:10:00,28.8,28.82,28.79,28.8,40900.0,19.0262,19.0394,19.0196,19.0262,40900.0
2009-06-02 15:15:00,28.8,28.81,28.74,28.75,34400.0,19.0262,19.0328,18.9866,18.9932,34400.0
2009-06-02 15:20:00,28.75,28.76,28.71,28.73,42200.0,18.9932,18.9998,18.9667,18.98,42200.0
2009-06-02 15:25:00,28.73,28.8,28.72,28.73,60400.0,18.98,19.0262,18.9733,18.98,60400.0
2009-06-02 15:30:00,28.73,28.74,28.7,28.74,38300.0,18.98,18.9866,18.9601,18.9866,38300.0
2009-06-02 15:35:00,28.73,28.8,28.73,28.77,46200.0,18.98,19.0262,18.98,19.0064,46200.0
2009-06-02 15:40:00,28.78,28.8,28.77,28.77,108300.0,19.013,19.0262,19.0064,19.0064,108300.0
2009-06-02 15:45:00,28.77,28.8,28.76,28.78,53400.0,19.0064,19.0262,18.9998,19.013,53400.0
2009-06-02 15:50:00,28.79,28.8,28.69,28.76,226600.0,19.0196,19.0262,18.9535,18.9998,226600.0
2009-06-02 15:55:00,28.76,28.79,28.69,28.72,143400.0,18.9998,19.0196,18.9535,18.9733,143400.0
2009-06-03 09:30:00,28.5,28.7,28.4,28.62,63700.0,18.828,18.9601,18.7619,18.9073,63700.0
2009-06-03 09:35:00,28.58,28.75,28.45,28.66,40100.0,18.8809,18.9932,18.795,18.9337,40100.0
2009-06-03 09:40:00,28.67,28.68,28.54,28.65,22100.0,18.9403,18.9469,18.8544,18.9271,22100.0
2009-06-03 09:45:00,28.65,28.74,28.63,28.64,35400.0,18.9271,18.9866,18.9139,18.9205,35400.0
2009-06-03 09:50:00,28.64,28.73,28.5,28.52,49500.0,18.9205,18.98,18.828,18.8412,49500.0
2009-06-03 09:55:00,28.52,28.61,28.5,28.6,44200.0,18.8412,18.9007,18.828,18.8941,44200.0
2009-06-03 10:00:00,28.6,28.61,28.51,28.6,26900.0,18.8941,18.9007,18.8346,18.8941,26900.0
2009-06-03 10:05:00,28.61,28.63,28.58,28.63,24900.0,18.9007,18.9139,18.8809,18.9139,24900.0
2009-06-03 10:10:00,28.63,28.64,28.57,28.63,41600.0,18.9139,18.9205,18.8742,18.9139,41600.0
2009-06-03 10:15:00,28.62,28.63,28.52,28.52,33800.0,18.9073,18.9139,18.8412,18.8412,33800.0
2009-06-03 10:20:00,28.52,28.57,28.51,28.56,40200.0,18.8412,18.8742,18.8346,18.8676,40200.0
2009-06-03 10:25:00,28.56,28.65,28.55,28.65,150500.0,18.8676,18.9271,18.861,18.9271,150500.0
2009-06-03 10:30:00,28.64,28.66,28.53,28.62,74600.0,18.9205,18.9337,18.8478,18.9073,74600.0
2009-06-03 10:35:00,28.63,28.65,28.61,28.65,24600.0,18.9139,18.9271,18.9007,18.9271,24600.0
2009-06-03 10:40:00,28.65,28.7,28.63,28.67,29400.0,18.9271,18.9601,18.9139,18.9403,29400.0
2009-06-03 10:45:00,28.67,28.67,28.63,28.64,9400.0,18.9403,18.9403,18.9139,18.9205,9400.0
2009-06-03 10:50:00,28.63,28.67,28.61,28.61,15100.0,18.9139,18.9403,18.9007,18.9007,15100.0
2009-06-03 10:55:00,28.6,28.61,28.57,28.59,11000.0,18.8941,18.9007,18.8742,18.8875,11000.0
2009-06-03 11:00:00,28.58,28.59,28.57,28.58,40300.0,18.8809,18.8875,18.8742,18.8809,40300.0
2009-06-03 11:05:00,28.59,28.59,28.52,28.53,45900.0,18.8875,18.8875,18.8412,18.8478,45900.0
2009-06-03 11:10:00,28.52,28.55,28.51,28.55,20400.0,18.8412,18.861,18.8346,18.861,20400.0
2009-06-03 11:15:00,28.55,28.56,28.52,28.55,32700.0,18.861,18.8676,18.8412,18.861,32700.0
2009-06-03 11:20:00,28.55,28.63,28.55,28.63,16600.0,18.861,18.9139,18.861,18.9139,16600.0
2009-06-03 11:25:00,28.62,28.63,28.56,28.57,61300.0,18.9073,18.9139,18.8676,18.8742,61300.0
2009-06-03 11:30:00,28.57,28.59,28.57,28.58,12900.0,18.8742,18.8875,18.8742,18.8809,12900.0
2009-06-03 11:35:00,28.59,28.61,28.57,28.58,33900.0,18.8875,18.9007,18.8742,18.8809,33900.0
2009-06-03 11:40:00,28.58,28.62,28.57,28.58,113200.0,18.8809,18.9073,18.8742,18.8809,113200.0
2009-06-03 11:45:00,28.57,28.58,28.57,28.58,24100.0,18.8742,18.8809,18.8742,18.8809,24100.0
2009-06-03 11:50:00,28.58,28.58,28.57,28.58,10700.0,18.8809,18.8809,18.8742,18.8809,10700.0
2009-06-03 11:55:00,28.57,28.59,28.56,28.57,24500.0,18.8742,18.8875,18.8676,18.8742,24500.0
2009-06-03 12:00:00,28.56,28.57,28.51,28.51,14600.0,18.8676,18.8742,18.8346,18.8346,14600.0
2009-06-03 12:05:00,28.51,28.52,28.5,28.51,25100.0,18.8346,18.8412,18.828,18.8346,25100.0
2009-06-03 12:10:00,28.51,28.52,28.5,28.52,13400.0,18.8346,18.8412,18.828,18.8412,13400.0
2009-06-03 12:15:00,28.52,28.56,28.52,28.54,24700.0,18.8412,18.8676,18.8412,18.8544,24700.0
2009-06-03 12:20:00,28.55,28.55,28.51,28.51,19500.0,18.861,18.861,18.8346,18.8346,19500.0
2009-06-03 12:25:00,28.5,28.52,28.49,28.51,24300.0,18.828,18.8412,18.8214,18.8346,24300.0
2009-06-03 12:30:00,28.5,28.51,28.5,28.51,15000.0,18.828,18.8346,18.828,18.8346,15000.0
2009-06-03 12:35:00,28.51,28.51,28.48,28.5,23500.0,18.8346,18.8346,18.8148,18.828,23500.0
2009-06-03 12:40:00,28.5,28.52,28.48,28.52,32100.0,18.828,18.8412,18.8148,18.8412,32100.0
2009-06-03 12:45:00,28.52,28.53,28.51,28.52,6500.0,18.8412,18.8478,18.8346,18.8412,6500.0
2009-06-03 12:50:00,28.53,28.54,28.52,28.54,30100.0,18.8478,18.8544,18.8412,18.8544,30100.0
2009-06-03 12:55:00,28.55,28.56,28.54,28.54,24400.0,18.861,18.8676,18.8544,18.8544,24400.0
2009-06-03 13:00:00,28.54,28.55,28.52,28.52,15100.0,18.8544,18.861,18.8412,18.8412,15100.0
2009-06-03 13:05:00,28.52,28.53,28.51,28.51,9500.0,18.8412,18.8478,18.8346,18.8346,9500.0
2009-06-03 13:10:00,28.51,28.51,28.5,28.5,8400.0,18.8346,18.8346,18.828,18.828,8400.0
2009-06-03 13:15:00,28.5,28.51,28.5,28.5,16300.0,18.828,18.8346,18.828,18.828,16300.0
2009-06-03 13:20:00,28.5,28.52,28.5,28.51,17300.0,18.828,18.8412,18.828,18.8346,17300.0
2009-06-03 13:25:00,28.51,28.52,28.45,28.51,39800.0,18.8346,18.8412,18.795,18.8346,39800.0
2009-06-03 13:30:00,28.5,28.5,28.45,28.46,28500.0,18.828,18.828,18.795,18.8016,28500.0
2009-06-03 13:35:00,28.46,28.48,28.45,28.48,37500.0,18.8016,18.8148,18.795,18.8148,37500.0
2009-06-03 13:40:00,28.48,28.5,28.46,28.47,34500.0,18.8148,18.828,18.8016,18.8082,34500.0
2009-06-03 13:45:00,28.47,28.49,28.45,28.48,89400.0,18.8082,18.8214,18.795,18.8148,89400.0
2009-06-03 13:50:00,28.47,28.48,28.47,28.48,9000.0,18.8082,18.8148,18.8082,18.8148,9000.0
2009-06-03 13:55:00,28.48,28.5,28.47,28.47,16000.0,18.8148,18.828,18.8082,18.8082,16000.0
2009-06-03 14:00:00,28.48,28.49,28.44,28.48,43800.0,18.8148,18.8214,18.7884,18.8148,43800.0
2009-06-03 14:05:00,28.49,28.49,28.48,28.48,26000.0,18.8214,18.8214,18.8148,18.8148,26000.0
2009-06-03 14:10:00,28.49,28.5,28.48,28.48,43800.0,18.8214,18.828,18.8148,18.8148,43800.0
2009-06-03 14:15:00,28.48,28.49,28.47,28.47,24300.0,18.8148,18.8214,18.8082,18.8082,24300.0
2009-06-03 14:20:00,28.47,28.47,28.4,28.4,24500.0,18.8082,18.8082,18.7619,18.7619,24500.0
2009-06-03 14:25:00,28.4,28.41,28.33,28.33,53900.0,18.7619,18.7685,18.7157,18.7157,53900.0
2009-06-03 14:30:00,28.33,28.35,28.31,28.33,26500.0,18.7157,18.7289,18.7025,18.7157,26500.0
2009-06-03 14:35:00,28.33,28.36,28.32,28.34,30600.0,18.7157,18.7355,18.7091,18.7223,30600.0
2009-06-03 14:40:00,28.34,28.37,28.33,28.36,18600.0,18.7223,18.7421,18.7157,18.7355,18600.0
2009-06-03 14:45:00,28.35,28.41,28.32,28.41,21700.0,18.7289,18.7685,18.7091,18.7685,21700.0
2009-06-03 14:50:00,28.4,28.42,28.4,28.4,20900.0,18.7619,18.7752,18.7619,18.7619,20900.0
2009-06-03 14:55:00,28.41,28.49,28.4,28.48,34600.0,18.7685,18.8214,18.7619,18.8148,34600.0
2009-06-03 15:00:00,28.48,28.49,28.47,28.49,17500.0,18.8148,18.8214,18.8082,18.8214,17500.0
2009-06-03 15:05:00,28.5,28.54,28.49,28.53,21600.0,18.828,18.8544,18.8214,18.8478,21600.0
2009-06-03 15:10:00,28.54,28.54,28.52,28.52,19400.0,18.8544,18.8544,18.8412,18.8412,19400.0
2009-06-03 15:15:00,28.53,28.57,28.52,28.57,37800.0,18.8478,18.8742,18.8412,18.8742,37800.0
2009-06-03 15:20:00,28.55,28.57,28.51,28.57,45900.0,18.861,18.8742,18.8346,18.8742,45900.0
2009-06-03 15:25:00,28.56,28.57,28.51,28.51,27900.0,18.8676,18.8742,18.8346,18.8346,27900.0
2009-06-03 15:30:00,28.51,28.56,28.5,28.55,48200.0,18.8346,18.8676,18.828,18.861,48200.0
2009-06-03 15:35:00,28.55,28.56,28.5,28.53,54100.0,18.861,18.8676,18.828,18.8478,54100.0
2009-06-03 15:40:00,28.53,28.55,28.5,28.53,72900.0,18.8478,18.861,18.828,18.8478,72900.0
2009-06-03 15:45:00,28.53,28.62,28.53,28.62,93400.0,18.8478,18.9073,18.8478,18.9073,93400.0
2009-06-03 15:50:00,28.62,28.64,28.58,28.6,95400.0,18.9073,18.9205,18.8809,18.8941,95400.0
2009-06-03 15:55:00,28.58,28.71,28.58,28.71,159800.0,18.8809,18.9667,18.8809,18.9667,159800.0
2009-06-04 09:30:00,28.73,28.89,28.52,28.54,25200.0,18.98,19.0857,18.8412,18.8544,25200.0
2009-06-04 09:35:00,28.55,28.63,28.51,28.54,27300.0,18.861,18.9139,18.8346,18.8544,27300.0
2009-06-04 09:40:00,28.53,28.68,28.52,28.59,34300.0,18.8478,18.9469,18.8412,18.8875,34300.0
2009-06-04 09:45:00,28.6,28.6,28.55,28.55,90100.0,18.8941,18.8941,18.861,18.861,90100.0
2009-06-04 09:50:00,28.53,28.56,28.51,28.56,18000.0,18.8478,18.8676,18.8346,18.8676,18000.0
2009-06-04 09:55:00,28.57,28.61,28.55,28.6,13500.0,18.8742,18.9007,18.861,18.8941,13500.0
2009-06-04 10:00:00,28.6,28.6,28.44,28.45,32000.0,18.8941,18.8941,18.7884,18.795,32000.0
2009-06-04 10:05:00,28.45,28.45,28.37,28.39,36200.0,18.795,18.795,18.7421,18.7553,36200.0
2009-06-04 10:10:00,28.4,28.47,28.39,28.46,31500.0,18.7619,18.8082,18.7553,18.8016,31500.0
2009-06-04 10:15:00,28.45,28.49,28.44,28.47,40200.0,18.795,18.8214,18.7884,18.8082,40200.0
2009-06-04 10:20:00,28.47,28.57,28.46,28.57,27700.0,18.8082,18.8742,18.8016,18.8742,27700.0
2009-06-04 10:25:00,28.58,28.65,28.56,28.63,31800.0,18.8809,18.9271,18.8676,18.9139,31800.0
2009-06-04 10:30:00,28.63,28.64,28.59,28.6,23600.0,18.9139,18.9205,18.8875,18.8941,23600.0
2009-06-04 10:35:00,28.6,28.62,28.56,28.58,25500.0,18.8941,18.9073,18.8676,18.8809,25500.0
2009-06-04 10:40:00,28.58,28.58,28.47,28.51,30900.0,18.8809,18.8809,18.8082,18.8346,30900.0
2009-06-04 10:45:00,28.51,28.55,28.5,28.5,15500.0,18.8346,18.861,18.828,18.828,15500.0
2009-06-04 10:50:00,28.5,28.56,28.48,28.53,30100.0,18.828,18.8676,18.8148,18.8478,30100.0
2009-06-04 10:55:00,28.53,28.6,28.51,28.58,29300.0,18.8478,18.8941,18.8346,18.8809,29300.0
2009-06-04 11:00:00,28.58,28.6,28.54,28.55,19100.0,18.8809,18.8941,18.8544,18.861,19100.0
2009-06-04 11:05:00,28.55,28.56,28.52,28.53,26400.0,18.861,18.8676,18.8412,18.8478,26400.0
2009-06-04 11:10:00,28.53,28.66,28.53,28.65,53400.0,18.8478,18.9337,18.8478,18.9271,53400.0
2009-06-04 11:15:00,28.65,28.68,28.62,28.66,47800.0,18.9271,18.9469,18.9073,18.9337,47800.0
2009-06-04 11:20:00,28.65,28.71,28.65,28.71,39700.0,18.9271,18.9667,18.9271,18.9667,39700.0
2009-06-04 11:25:00,28.71,28.71,28.65,28.68,31700.0,18.9667,18.9667,18.9271,18.9469,31700.0
2009-06-04 11:30:00,28.69,28.7,28.61,28.61,34300.0,18.9535,18.9601,18.9007,18.9007,34300.0
2009-06-04 11:35:00,28.61,28.68,28.61,28.68,28200.0,18.9007,18.9469,18.9007,18.9469,28200.0
2009-06-04 11:40:00,28.68,28.68,28.6,28.6,16800.0,18.9469,18.9469,18.8941,18.8941,16800.0
2009-06-04 11:45:00,28.6,28.61,28.6,28.6,5500.0,18.8941,18.9007,18.8941,18.8941,5500.0
2009-06-04 11:50:00,28.6,28.63,28.6,28.62,15000.0,18.8941,18.9139,18.8941,18.9073,15000.0
2009-06-04 11:55:00,28.62,28.62,28.6,28.6,15500.0,18.9073,18.9073,18.8941,18.8941,15500.0
2009-06-04 12:00:00,28.6,28.61,28.6,28.61,16400.0,18.8941,18.9007,18.8941,18.9007,16400.0
2009-06-04 12:05:00,28.6,28.61,28.6,28.6,8900.0,18.8941,18.9007,18.8941,18.8941,8900.0
2009-06-04 12:10:00,28.6,28.61,28.58,28.59,20700.0,18.8941,18.9007,18.8809,18.8875,20700.0
2009-06-04 12:15:00,28.59,28.62,28.59,28.61,11300.0,18.8875,18.9073,18.8875,18.9007,11300.0
2009-06-04 12:20:00,28.61,28.64,28.6,28.64,15100.0,18.9007,18.9205,18.8941,18.9205,15100.0
2009-06-04 12:25:00,28.64,28.66,28.63,28.63,11800.0,18.9205,18.9337,18.9139,18.9139,11800.0
2009-06-04 12:30:00,28.64,28.64,28.61,28.62,24100.0,18.9205,18.9205,18.9007,18.9073,24100.0
2009-06-04 12:35:00,28.61,28.63,28.61,28.62,11700.0,18.9007,18.9139,18.9007,18.9073,11700.0
2009-06-04 12:40:00,28.61,28.64,28.61,28.64,8800.0,18.9007,18.9205,18.9007,18.9205,8800.0
2009-06-04 12:45:00,28.64,28.67,28.62,28.63,28400.0,18.9205,18.9403,18.9073,18.9139,28400.0
2009-06-04 12:50:00,28.63,28.63,28.62,28.63,61400.0,18.9139,18.9139,18.9073,18.9139,61400.0
2009-06-04 12:55:00,28.62,28.63,28.62,28.63,9300.0,18.9073,18.9139,18.9073,18.9139,9300.0
2009-06-04 13:00:00,28.62,28.63,28.59,28.59,49600.0,18.9073,18.9139,18.8875,18.8875,49600.0
2009-06-04 13:05:00,28.6,28.61,28.57,28.6,13400.0,18.8941,18.9007,18.8742,18.8941,13400.0
2009-06-04 13:10:00,28.6,28.63,28.59,28.62,18100.0,18.8941,18.9139,18.8875,18.9073,18100.0
2009-06-04 13:15:00,28.63,28.64,28.61,28.63,19500.0,18.9139,18.9205,18.9007,18.9139,19500.0
2009-06-04 13:20:00,28.63,28.66,28.63,28.63,16900.0,18.9139,18.9337,18.9139,18.9139,16900.0
2009-06-04 13:25:00,28.63,28.64,28.62,28.62,15200.0,18.9139,18.9205,18.9073,18.9073,15200.0
2009-06-04 13:30:00,28.62,28.68,28.62,28.66,24100.0,18.9073,18.9469,18.9073,18.9337,24100.0
2009-06-04 13:35:00,28.67,28.72,28.66,28.71,13700.0,18.9403,18.9733,18.9337,18.9667,13700.0
2009-06-04 13:40:00,28.71,28.72,28.69,28.69,11600.0,18.9667,18.9733,18.9535,18.9535,11600.0
2009-06-04 13:45:00,28.7,28.71,28.68,28.71,11500.0,18.9601,18.9667,18.9469,18.9667,11500.0
2009-06-04 13:50:00,28.71,28.74,28.65,28.65,44300.0,18.9667,18.9866,18.9271,18.9271,44300.0
2009-06-04 13:55:00,28.64,28.65,28.64,28.65,11000.0,18.9205,18.9271,18.9205,18.9271,11000.0
2009-06-04 14:00:00,28.65,28.66,28.6,28.61,54600.0,18.9271,18.9337,18.8941,18.9007,54600.0
2009-06-04 14:05:00,28.61,28.65,28.59,28.6,81800.0,18.9007,18.9271,18.8875,18.8941,81800.0
2009-06-04 14:10:00,28.6,28.61,28.53,28.54,47800.0,18.8941,18.9007,18.8478,18.8544,47800.0
2009-06-04 14:15:00,28.55,28.59,28.54,28.54,65800.0,18.861,18.8875,18.8544,18.8544,65800.0
2009-06-04 14:20:00,28.55,28.55,28.51,28.52,141600.0,18.861,18.861,18.8346,18.8412,141600.0
2009-06-04 14:25:00,28.51,28.56,28.51,28.56,33000.0,18.8346,18.8676,18.8346,18.8676,33000.0
2009-06-04 14:30:00,28.57,28.59,28.56,28.58,17000.0,18.8742,18.8875,18.8676,18.8809,17000.0
2009-06-04 14:35:00,28.57,28.58,28.51,28.51,55500.0,18.8742,18.8809,18.8346,18.8346,55500.0
2009-06-04 14:40:00,28.52,28.54,28.46,28.53,69900.0,18.8412,18.8544,18.8016,18.8478,69900.0
2009-06-04 14:45:00,28.53,28.55,28.53,28.54,18300.0,18.8478,18.861,18.8478,18.8544,18300.0
2009-06-04 14:50:00,28.54,28.54,28.47,28.48,60700.0,18.8544,18.8544,18.8082,18.8148,60700.0
2009-06-04 14:55:00,28.48,28.5,28.47,28.48,19800.0,18.8148,18.828,18.8082,18.8148,19800.0
2009-06-04 15:00:00,28.47,28.5,28.45,28.47,49700.0,18.8082,18.828,18.795,18.8082,49700.0
2009-06-04 15:05:00,28.46,28.48,28.45,28.46,41100.0,18.8016,18.8148,18.795,18.8016,41100.0
2009-06-04 15:10:00,28.47,28.49,28.45,28.47,66300.0,18.8082,18.8214,18.795,18.8082,66300.0
2009-06-04 15:15:00,28.47,28.47,28.42,28.47,28600.0,18.8082,18.8082,18.7752,18.8082,28600.0
2009-06-04 15:20:00,28.47,28.52,28.46,28.49,28600.0,18.8082,18.8412,18.8016,18.8214,28600.0
2009-06-04 15:25:00,28.49,28.51,28.48,28.49,28900.0,18.8214,18.8346,18.8148,18.8214,28900.0
2009-06-04 15:30:00,28.49,28.49,28.44,28.45,56200.0,18.8214,18.8214,18.7884,18.795,56200.0
2009-06-04 15:35:00,28.45,28.46,28.44,28.45,84200.0,18.795,18.8016,18.7884,18.795,84200.0
2009-06-04 15:40:00,28.45,28.45,28.39,28.43,103400.0,18.795,18.795,18.7553,18.7818,103400.0
2009-06-04 15:45:00,28.44,28.52,28.42,28.47,84900.0,18.7884,18.8412,18.7752,18.8082,84900.0
2009-06-04 15:50:00,28.47,28.53,28.44,28.45,153100.0,18.8082,18.8478,18.7884,18.795,153100.0
2009-06-04 15:55:00,28.45,28.52,28.45,28.49,193400.0,18.795,18.8412,18.795,18.8214,193400.0
2009-06-05 09:30:00,28.65,28.83,28.65,28.66,46300.0,18.9271,19.046,18.9271,18.9337,46300.0
2009-06-05 09:35:00,28.68,28.78,28.62,28.67,68200.0,18.9469,19.013,18.9073,18.9403,68200.0
2009-06-05 09:40:00,28.67,28.75,28.63,28.7,181700.0,18.9403,18.9932,18.9139,18.9601,181700.0
2009-06-05 09:45:00,28.7,28.71,28.54,28.57,170300.0,18.9601,18.9667,18.8544,18.8742,170300.0
2009-06-05 09:50:00,28.57,28.6,28.52,28.52,56600.0,18.8742,18.8941,18.8412,18.8412,56600.0
2009-06-05 09:55:00,28.51,28.52,28.35,28.47,142600.0,18.8346,18.8412,18.7289,18.8082,142600.0
2009-06-05 10:00:00,28.47,28.5,28.36,28.38,152200.0,18.8082,18.828,18.7355,18.7487,152200.0
2009-06-05 10:05:00,28.38,28.38,28.25,28.31,97500.0,18.7487,18.7487,18.6628,18.7025,97500.0
2009-06-05 10:10:00,28.3,28.38,28.26,28.3,38300.0,18.6959,18.7487,18.6695,18.6959,38300.0
2009-06-05 10:15:00,28.29,28.38,28.29,28.34,18500.0,18.6893,18.7487,18.6893,18.7223,18500.0
2009-06-05 10:20:00,28.35,28.41,28.35,28.38,18900.0,18.7289,18.7685,18.7289,18.7487,18900.0
2009-06-05 10:25:00,28.38,28.41,28.35,28.36,21700.0,18.7487,18.7685,18.7289,18.7355,21700.0
2009-06-05 10:30:00,28.37,28.46,28.35,28.43,46800.0,18.7421,18.8016,18.7289,18.7818,46800.0
2009-06-05 10:35:00,28.43,28.48,28.41,28.45,28000.0,18.7818,18.8148,18.7685,18.795,28000.0
2009-06-05 10:40:00,28.46,28.52,28.45,28.47,25900.0,18.8016,18.8412,18.795,18.8082,25900.0
2009-06-05 10:45:00,28.47,28.5,28.41,28.41,23300.0,18.8082,18.828,18.7685,18.7685,23300.0
2009-06-05 10:50:00,28.41,28.42,28.36,28.36,23900.0,18.7685,18.7752,18.7355,18.7355,23900.0
2009-06-05 10:55:00,28.36,28.44,28.35,28.43,31700.0,18.7355,18.7884,18.7289,18.7818,31700.0
2009-06-05 11:00:00,28.43,28.55,28.41,28.5,39300.0,18.7818,18.861,18.7685,18.828,39300.0
2009-06-05 11:05:00,28.49,28.54,28.46,28.47,23900.0,18.8214,18.8544,18.8016,18.8082,23900.0
2009-06-05 11:10:00,28.47,28.48,28.35,28.36,34900.0,18.8082,18.8148,18.7289,18.7355,34900.0
2009-06-05 11:15:00,28.36,28.48,28.35,28.46,34300.0,18.7355,18.8148,18.7289,18.8016,34300.0
2009-06-05 11:20:00,28.46,28.52,28.42,28.43,46800.0,18.8016,18.8412,18.7752,18.7818,46800.0
2009-06-05 11:25:00,28.43,28.5,28.41,28.45,34300.0,18.7818,18.828,18.7685,18.795,34300.0
2009-06-05 11:30:00,28.45,28.45,28.37,28.38,17400.0,18.795,18.795,18.7421,18.7487,17400.0
2009-06-05 11:35:00,28.38,28.41,28.37,28.41,11200.0,18.7487,18.7685,18.7421,18.7685,11200.0
2009-06-05 11:40:00,28.41,28.45,28.37,28.44,26700.0,18.7685,18.795,18.7421,18.7884,26700.0
2009-06-05 11:45:00,28.43,28.47,28.41,28.41,16600.0,18.7818,18.8082,18.7685,18.7685,16600.0
2009-06-05 11:50:00,28.41,28.51,28.38,28.51,33100.0,18.7685,18.8346,18.7487,18.8346,33100.0
2009-06-05 11:55:00,28.5,28.51,28.43,28.45,17300.0,18.828,18.8346,18.7818,18.795,17300.0
2009-06-05 12:00:00,28.44,28.47,28.43,28.43,17800.0,18.7884,18.8082,18.7818,18.7818,17800.0
2009-06-05 12:05:00,28.43,28.46,28.4,28.41,29400.0,18.7818,18.8016,18.7619,18.7685,29400.0
2009-06-05 12:10:00,28.42,28.43,28.36,28.4,32700.0,18.7752,18.7818,18.7355,18.7619,32700.0
2009-06-05 12:15:00,28.4,28.42,28.38,28.41,15600.0,18.7619,18.7752,18.7487,18.7685,15600.0
2009-06-05 12:20:00,28.4,28.44,28.37,28.43,12300.0,18.7619,18.7884,18.7421,18.7818,12300.0
2009-06-05 12:25:00,28.43,28.49,28.43,28.47,14300.0,18.7818,18.8214,18.7818,18.8082,14300.0
2009-06-05 12:30:00,28.48,28.49,28.44,28.47,40200.0,18.8148,18.8214,18.7884,18.8082,40200.0
2009-06-05 12:35:00,28.47,28.5,28.47,28.5,10400.0,18.8082,18.828,18.8082,18.828,10400.0
2009-06-05 12:40:00,28.49,28.5,28.46,28.49,22300.0,18.8214,18.828,18.8016,18.8214,22300.0
2009-06-05 12:45:00,28.49,28.54,28.49,28.5,30500.0,18.8214,18.8544,18.8214,18.828,30500.0
2009-06-05 12:50:00,28.49,28.49,28.43,28.45,15700.0,18.8214,18.8214,18.7818,18.795,15700.0
2009-06-05 12:55:00,28.45,28.45,28.43,28.44,8100.0,18.795,18.795,18.7818,18.7884,8100.0
2009-06-05 13:00:00,28.45,28.47,28.44,28.47,13300.0,18.795,18.8082,18.7884,18.8082,13300.0
2009-06-05 13:05:00,28.47,28.5,28.42,28.43,46000.0,18.8082,18.828,18.7752,18.7818,46000.0
2009-06-05 13:10:00,28.43,28.43,28.36,28.43,31300.0,18.7818,18.7818,18.7355,18.7818,31300.0
2009-06-05 13:15:00,28.44,28.46,28.42,28.43,12900.0,18.7884,18.8016,18.7752,18.7818,12900.0
2009-06-05 13:20:00,28.44,28.44,28.39,28.41,26600.0,18.7884,18.7884,18.7553,18.7685,26600.0
2009-06-05 13:25:00,28.42,28.5,28.41,28.5,24600.0,18.7752,18.828,18.7685,18.828,24600.0
2009-06-05 13:30:00,28.5,28.5,28.44,28.46,19800.0,18.828,18.828,18.7884,18.8016,19800.0
2009-06-05 13:35:00,28.46,28.46,28.43,28.44,7500.0,18.8016,18.8016,18.7818,18.7884,7500.0
2009-06-05 13:40:00,28.43,28.47,28.43,28.45,16800.0,18.7818,18.8082,18.7818,18.795,16800.0
2009-06-05 13:45:00,28.45,28.46,28.44,28.44,7200.0,18.795,18.8016,18.7884,18.7884,7200.0
2009-06-05 13:50:00,28.44,28.45,28.44,28.44,6500.0,18.7884,18.795,18.7884,18.7884,6500.0
2009-06-05 13:55:00,28.44,28.45,28.38,28.4,32000.0,18.7884,18.795,18.7487,18.7619,32000.0
2009-06-05 14:00:00,28.4,28.44,28.38,28.38,20800.0,18.7619,18.7884,18.7487,18.7487,20800.0
2009-06-05 14:05:00,28.38,28.4,28.35,28.36,35300.0,18.7487,18.7619,18.7289,18.7355,35300.0
2009-06-05 14:10:00,28.36,28.36,28.34,28.36,32700.0,18.7355,18.7355,18.7223,18.7355,32700.0
2009-06-05 14:15:00,28.35,28.37,28.33,28.35,41000.0,18.7289,18.7421,18.7157,18.7289,41000.0
2009-06-05 14:20:00,28.35,28.35,28.28,28.34,41100.0,18.7289,18.7289,18.6827,18.7223,41100.0
2009-06-05 14:25:00,28.34,28.34,28.27,28.27,34800.0,18.7223,18.7223,18.6761,18.6761,34800.0
2009-06-05 14:30:00,28.27,28.29,28.24,28.27,46000.0,18.6761,18.6893,18.6562,18.6761,46000.0
2009-06-05 14:35:00,28.28,28.3,28.27,28.28,41800.0,18.6827,18.6959,18.6761,18.6827,41800.0
2009-06-05 14:40:00,28.28,28.32,28.24,28.31,107200.0,18.6827,18.7091,18.6562,18.7025,107200.0
2009-06-05 14:45:00,28.31,28.34,28.29,28.34,35300.0,18.7025,18.7223,18.6893,18.7223,35300.0
2009-06-05 14:50:00,28.34,28.38,28.34,28.37,12600.0,18.7223,18.7487,18.7223,18.7421,12600.0
2009-06-05 14:55:00,28.37,28.38,28.32,28.33,27200.0,18.7421,18.7487,18.7091,18.7157,27200.0
2009-06-05 15:00:00,28.34,28.37,28.3,28.36,34800.0,18.7223,18.7421,18.6959,18.7355,34800.0
2009-06-05 15:05:00,28.35,28.43,28.35,28.36,41500.0,18.7289,18.7818,18.7289,18.7355,41500.0
2009-06-05 15:10:00,28.36,28.39,28.35,28.35,28300.0,18.7355,18.7553,18.7289,18.7289,28300.0
2009-06-05 15:15:00,28.36,28.39,28.32,28.39,28400.0,18.7355,18.7553,18.7091,18.7553,28400.0
2009-06-05 15:20:00,28.38,28.38,28.32,28.34,46500.0,18.7487,18.7487,18.7091,18.7223,46500.0
2009-06-05 15:25:00,28.34,28.34,28.26,28.26,52000.0,18.7223,18.7223,18.6695,18.6695,52000.0
2009-06-05 15:30:00,28.26,28.3,28.26,28.3,41500.0,18.6695,18.6959,18.6695,18.6959,41500.0
2009-06-05 15:35:00,28.3,28.31,28.29,28.3,92000.0,18.6959,18.7025,18.6893,18.6959,92000.0
2009-06-05 15:40:00,28.3,28.32,28.25,28.27,77800.0,18.6959,18.7091,18.6628,18.6761,77800.0
2009-06-05 15:45:00,28.27,28.31,28.2,28.24,85300.0,18.6761,18.7025,18.6298,18.6562,85300.0
2009-06-05 15:50:00,28.24,28.33,28.24,28.31,92100.0,18.6562,18.7157,18.6562,18.7025,92100.0
2009-06-05 15:55:00,28.3,28.32,28.26,28.3,123700.0,18.6959,18.7091,18.6695,18.6959,123700.0
2009-06-08 09:30:00,28.24,28.27,28.15,28.15,27600.0,18.6562,18.6761,18.5968,18.5968,27600.0
2009-06-08 09:35:00,28.16,28.16,28.09,28.13,79200.0,18.6034,18.6034,18.5571,18.5836,79200.0
2009-06-08 09:40:00,28.12,28.14,28.08,28.09,48200.0,18.577,18.5902,18.5505,18.5571,48200.0
2009-06-08 09:45:00,28.09,28.12,28.05,28.07,32700.0,18.5571,18.577,18.5307,18.5439,32700.0
2009-06-08 09:50:00,28.07,28.14,28.07,28.13,18200.0,18.5439,18.5902,18.5439,18.5836,18200.0
2009-06-08 09:55:00,28.13,28.14,28.12,28.12,24200.0,18.5836,18.5902,18.577,18.577,24200.0
2009-06-08 10:00:00,28.12,28.12,28.06,28.08,37700.0,18.577,18.577,18.5373,18.5505,37700.0
2009-06-08 10:05:00,28.09,28.11,28.05,28.09,13900.0,18.5571,18.5704,18.5307,18.5571,13900.0
2009-06-08 10:10:00,28.09,28.11,28.02,28.02,18500.0,18.5571,18.5704,18.5109,18.5109,18500.0
2009-06-08 10:15:00,28.02,28.03,28.0,28.02,26700.0,18.5109,18.5175,18.4977,18.5109,26700.0
2009-06-08 10:20:00,28.02,28.04,28.0,28.01,15200.0,18.5109,18.5241,18.4977,18.5043,15200.0
2009-06-08 10:25:00,28.01,28.03,28.01,28.02,11700.0,18.5043,18.5175,18.5043,18.5109,11700.0
2009-06-08 10:30:00,28.03,28.05,28.02,28.04,14200.0,18.5175,18.5307,18.5109,18.5241,14200.0
2009-06-08 10:35:00,28.05,28.13,28.02,28.12,31300.0,18.5307,18.5836,18.5109,18.577,31300.0
2009-06-08 10:40:00,28.11,28.14,28.07,28.07,36600.0,18.5704,18.5902,18.5439,18.5439,36600.0
2009-06-08 10:45:00,28.07,28.08,28.03,28.05,61800.0,18.5439,18.5505,18.5175,18.5307,61800.0
2009-06-08 10:50:00,28.05,28.07,27.92,27.93,123400.0,18.5307,18.5439,18.4448,18.4514,123400.0
2009-06-08 10:55:00,27.92,27.93,27.89,27.9,30400.0,18.4448,18.4514,18.425,18.4316,30400.0
2009-06-08 11:00:00,27.9,27.96,27.9,27.93,37300.0,18.4316,18.4713,18.4316,18.4514,37300.0
2009-06-08 11:05:00,27.93,28.02,27.89,27.89,36100.0,18.4514,18.5109,18.425,18.425,36100.0
2009-06-08 11:10:00,27.89,27.9,27.84,27.85,31800.0,18.425,18.4316,18.392,18.3986,31800.0
2009-06-08 11:15:00,27.85,27.86,27.79,27.8,100300.0,18.3986,18.4052,18.359,18.3656,100300.0
2009-06-08 11:20:00,27.8,27.8,27.75,27.75,84600.0,18.3656,18.3656,18.3325,18.3325,84600.0
2009-06-08 11:25:00,27.75,27.76,27.72,27.72,70500.0,18.3325,18.3391,18.3127,18.3127,70500.0
2009-06-08 11:30:00,27.72,27.73,27.67,27.7,146500.0,18.3127,18.3193,18.2797,18.2995,146500.0
2009-06-08 11:35:00,27.69,27.7,27.64,27.7,72000.0,18.2929,18.2995,18.2599,18.2995,72000.0
2009-06-08 11:40:00,27.69,27.7,27.66,27.7,22900.0,18.2929,18.2995,18.2731,18.2995,22900.0
2009-06-08 11:45:00,27.7,27.71,27.66,27.68,47000.0,18.2995,18.3061,18.2731,18.2863,47000.0
2009-06-08 11:50:00,27.68,27.7,27.66,27.7,38800.0,18.2863,18.2995,18.2731,18.2995,38800.0
2009-06-08 11:55:00,27.69,27.7,27.66,27.69,33000.0,18.2929,18.2995,18.2731,18.2929,33000.0
2009-06-08 12:00:00,27.7,27.71,27.64,27.65,44100.0,18.2995,18.3061,18.2599,18.2665,44100.0
2009-06-08 12:05:00,27.65,27.68,27.65,27.65,22600.0,18.2665,18.2863,18.2665,18.2665,22600.0
2009-06-08 12:10:00,27.65,27.65,27.61,27.61,32100.0,18.2665,18.2665,18.24,18.24,32100.0
2009-06-08 12:15:00,27.61,27.63,27.59,27.63,17000.0,18.24,18.2533,18.2268,18.2533,17000.0
2009-06-08 12:20:00,27.63,27.64,27.63,27.63,24600.0,18.2533,18.2599,18.2533,18.2533,24600.0
2009-06-08 12:25:00,27.63,27.69,27.62,27.69,21100.0,18.2533,18.2929,18.2466,18.2929,21100.0
2009-06-08 12:30:00,27.69,27.72,27.67,27.69,55100.0,18.2929,18.3127,18.2797,18.2929,55100.0
2009-06-08 12:35:00,27.68,27.71,27.68,27.68,33600.0,18.2863,18.3061,18.2863,18.2863,33600.0
2009-06-08 12:40:00,27.68,27.71,27.67,27.7,19700.0,18.2863,18.3061,18.2797,18.2995,19700.0
2009-06-08 12:45:00,27.69,27.7,27.68,27.69,22500.0,18.2929,18.2995,18.2863,18.2929,22500.0
2009-06-08 12:50:00,27.69,27.69,27.65,27.66,34700.0,18.2929,18.2929,18.2665,18.2731,34700.0
2009-06-08 12:55:00,27.66,27.67,27.65,27.65,14700.0,18.2731,18.2797,18.2665,18.2665,14700.0
2009-06-08 13:00:00,27.66,27.68,27.65,27.68,26400.0,18.2731,18.2863,18.2665,18.2863,26400.0
2009-06-08 13:05:00,27.68,27.76,27.68,27.76,11000.0,18.2863,18.3391,18.2863,18.3391,11000.0
2009-06-08 13:10:00,27.76,27.79,27.76,27.79,16000.0,18.3391,18.359,18.3391,18.359,16000.0
2009-06-08 13:15:00,27.79,27.82,27.79,27.81,33700.0,18.359,18.3788,18.359,18.3722,33700.0
2009-06-08 13:20:00,27.81,27.84,27.8,27.84,15300.0,18.3722,18.392,18.3656,18.392,15300.0
2009-06-08 13:25:00,27.84,27.84,27.79,27.8,23400.0,18.392,18.392,18.359,18.3656,23400.0
2009-06-08 13:30:00,27.79,27.83,27.79,27.82,25500.0,18.359,18.3854,18.359,18.3788,25500.0
2009-06-08 13:35:00,27.83,27.84,27.82,27.84,8000.0,18.3854,18.392,18.3788,18.392,8000.0
2009-06-08 13:40:00,27.84,27.84,27.79,27.82,18100.0,18.392,18.392,18.359,18.3788,18100.0
2009-06-08 13:45:00,27.83,27.91,27.83,27.87,29400.0,18.3854,18.4382,18.3854,18.4118,29400.0
2009-06-08 13:50:00,27.87,27.87,27.8,27.83,21700.0,18.4118,18.4118,18.3656,18.3854,21700.0
2009-06-08 13:55:00,27.84,27.87,27.83,27.86,26200.0,18.392,18.4118,18.3854,18.4052,26200.0
2009-06-08 14:00:00,27.87,27.87,27.86,27.87,14800.0,18.4118,18.4118,18.4052,18.4118,14800.0
2009-06-08 14:05:00,27.87,27.87,27.83,27.83,10600.0,18.4118,18.4118,18.3854,18.3854,10600.0
2009-06-08 14:10:00,27.83,27.84,27.83,27.84,13400.0,18.3854,18.392,18.3854,18.392,13400.0
2009-06-08 14:15:00,27.84,27.84,27.83,27.84,7100.0,18.392,18.392,18.3854,18.392,7100.0
2009-06-08 14:20:00,27.84,27.87,27.81,27.87,35900.0,18.392,18.4118,18.3722,18.4118,35900.0
2009-06-08 14:25:00,27.86,27.87,27.84,27.85,15100.0,18.4052,18.4118,18.392,18.3986,15100.0
2009-06-08 14:30:00,27.85,27.85,27.84,27.84,24800.0,18.3986,18.3986,18.392,18.392,24800.0
2009-06-08 14:35:00,27.84,27.85,27.84,27.85,10400.0,18.392,18.3986,18.392,18.3986,10400.0
2009-06-08 14:40:00,27.85,27.85,27.81,27.82,23600.0,18.3986,18.3986,18.3722,18.3788,23600.0
2009-06-08 14:45:00,27.81,27.81,27.78,27.8,34000.0,18.3722,18.3722,18.3524,18.3656,34000.0
2009-06-08 14:50:00,27.79,27.81,27.77,27.77,27500.0,18.359,18.3722,18.3457,18.3457,27500.0
2009-06-08 14:55:00,27.78,27.8,27.78,27.8,19100.0,18.3524,18.3656,18.3524,18.3656,19100.0
2009-06-08 15:00:00,27.8,27.83,27.79,27.79,57000.0,18.3656,18.3854,18.359,18.359,57000.0
2009-06-08 15:05:00,27.8,27.85,27.79,27.85,45700.0,18.3656,18.3986,18.359,18.3986,45700.0
2009-06-08 15:10:00,27.85,27.9,27.8,27.88,57600.0,18.3986,18.4316,18.3656,18.4184,57600.0
2009-06-08 15:15:00,27.88,27.95,27.84,27.93,99300.0,18.4184,18.4647,18.392,18.4514,99300.0
2009-06-08 15:20:00,27.94,28.15,27.94,28.09,75600.0,18.4581,18.5968,18.4581,18.5571,75600.0
2009-06-08 15:25:00,28.09,28.13,28.08,28.1,58200.0,18.5571,18.5836,18.5505,18.5638,58200.0
2009-06-08 15:30:00,28.1,28.11,28.06,28.1,168600.0,18.5638,18.5704,18.5373,18.5638,168600.0
2009-06-08 15:35:00,28.1,28.19,28.08,28.09,127500.0,18.5638,18.6232,18.5505,18.5571,127500.0
2009-06-08 15:40:00,28.09,28.13,28.05,28.09,99400.0,18.5571,18.5836,18.5307,18.5571,99400.0
2009-06-08 15:45:00,28.09,28.11,28.07,28.09,106900.0,18.5571,18.5704,18.5439,18.5571,106900.0
2009-06-08 15:50:00,28.1,28.11,28.03,28.04,92500.0,18.5638,18.5704,18.5175,18.5241,92500.0
2009-06-08 15:55:00,28.03,28.06,27.95,27.97,191800.0,18.5175,18.5373,18.4647,18.4779,191800.0
2009-06-09 09:30:00,28.02,28.06,27.93,27.95,34800.0,18.5109,18.5373,18.4514,18.4647,34800.0
2009-06-09 09:35:00,27.96,28.02,27.93,28.01,31000.0,18.4713,18.5109,18.4514,18.5043,31000.0
2009-06-09 09:40:00,28.01,28.01,27.85,27.85,27100.0,18.5043,18.5043,18.3986,18.3986,27100.0
2009-06-09 09:45:00,27.84,27.9,27.83,27.9,41000.0,18.392,18.4316,18.3854,18.4316,41000.0
2009-06-09 09:50:00,27.9,27.93,27.86,27.91,29500.0,18.4316,18.4514,18.4052,18.4382,29500.0
2009-06-09 09:55:00,27.92,27.92,27.76,27.79,21300.0,18.4448,18.4448,18.3391,18.359,21300.0
2009-06-09 10:00:00,27.78,27.79,27.66,27.67,52100.0,18.3524,18.359,18.2731,18.2797,52100.0
2009-06-09 10:05:00,27.68,27.75,27.67,27.73,41800.0,18.2863,18.3325,18.2797,18.3193,41800.0
2009-06-09 10:10:00,27.72,27.75,27.63,27.68,85100.0,18.3127,18.3325,18.2533,18.2863,85100.0
2009-06-09 10:15:00,27.68,27.72,27.68,27.7,49200.0,18.2863,18.3127,18.2863,18.2995,49200.0
2009-06-09 10:20:00,27.71,27.71,27.65,27.7,24200.0,18.3061,18.3061,18.2665,18.2995,24200.0
2009-06-09 10:25:00,27.7,27.74,27.67,27.74,24200.0,18.2995,18.3259,18.2797,18.3259,24200.0
2009-06-09 10:30:00,27.74,27.76,27.73,27.76,7700.0,18.3259,18.3391,18.3193,18.3391,7700.0
2009-06-09 10:35:00,27.75,27.79,27.75,27.78,7100.0,18.3325,18.359,18.3325,18.3524,7100.0
2009-06-09 10:40:00,27.78,27.85,27.78,27.84,37900.0,18.3524,18.3986,18.3524,18.392,37900.0
2009-06-09 10:45:00,27.84,27.85,27.81,27.84,33100.0,18.392,18.3986,18.3722,18.392,33100.0
2009-06-09 10:50:00,27.84,27.84,27.79,27.79,28100.0,18.392,18.392,18.359,18.359,28100.0
2009-06-09 10:55:00,27.79,27.85,27.79,27.85,28300.0,18.359,18.3986,18.359,18.3986,28300.0
2009-06-09 11:00:00,27.85,27.85,27.81,27.82,19000.0,18.3986,18.3986,18.3722,18.3788,19000.0
2009-06-09 11:05:00,27.82,27.87,27.81,27.85,17600.0,18.3788,18.4118,18.3722,18.3986,17600.0
2009-06-09 11:10:00,27.86,27.87,27.85,27.86,9400.0,18.4052,18.4118,18.3986,18.4052,9400.0
2009-06-09 11:15:00,27.86,27.87,27.85,27.85,26900.0,18.4052,18.4118,18.3986,18.3986,26900.0
2009-06-09 11:20:00,27.85,27.86,27.79,27.79,25400.0,18.3986,18.4052,18.359,18.359,25400.0
2009-06-09 11:25:00,27.8,27.81,27.76,27.76,25000.0,18.3656,18.3722,18.3391,18.3391,25000.0
2009-06-09 11:30:00,27.76,27.78,27.75,27.77,5600.0,18.3391,18.3524,18.3325,18.3457,5600.0
2009-06-09 11:35:00,27.77,27.78,27.76,27.77,9900.0,18.3457,18.3524,18.3391,18.3457,9900.0
2009-06-09 11:40:00,27.77,27.77,27.73,27.74,11300.0,18.3457,18.3457,18.3193,18.3259,11300.0
2009-06-09 11:45:00,27.74,27.75,27.7,27.71,19900.0,18.3259,18.3325,18.2995,18.3061,19900.0
2009-06-09 11:50:00,27.71,27.75,27.7,27.75,10800.0,18.3061,18.3325,18.2995,18.3325,10800.0
2009-06-09 11:55:00,27.74,27.75,27.74,27.75,2900.0,18.3259,18.3325,18.3259,18.3325,2900.0
2009-06-09 12:00:00,27.75,27.76,27.75,27.76,7900.0,18.3325,18.3391,18.3325,18.3391,7900.0
2009-06-09 12:05:00,27.76,27.79,27.75,27.79,17400.0,18.3391,18.359,18.3325,18.359,17400.0
2009-06-09 12:10:00,27.78,27.79,27.78,27.78,9300.0,18.3524,18.359,18.3524,18.3524,9300.0
2009-06-09 12:15:00,27.78,27.79,27.78,27.78,5200.0,18.3524,18.359,18.3524,18.3524,5200.0
2009-06-09 12:20:00,27.79,27.86,27.78,27.86,20300.0,18.359,18.4052,18.3524,18.4052,20300.0
2009-06-09 12:25:00,27.86,27.89,27.86,27.87,13500.0,18.4052,18.425,18.4052,18.4118,13500.0
2009-06-09 12:30:00,27.87,27.88,27.85,27.85,12400.0,18.4118,18.4184,18.3986,18.3986,12400.0
2009-06-09 12:35:00,27.86,27.87,27.85,27.87,6300.0,18.4052,18.4118,18.3986,18.4118,6300.0
2009-06-09 12:40:00,27.87,27.88,27.83,27.84,17900.0,18.4118,18.4184,18.3854,18.392,17900.0
2009-06-09 12:45:00,27.84,27.88,27.83,27.87,10500.0,18.392,18.4184,18.3854,18.4118,10500.0
2009-06-09 12:50:00,27.88,27.88,27.85,27.87,10500.0,18.4184,18.4184,18.3986,18.4118,10500.0
2009-06-09 12:55:00,27.87,27.89,27.87,27.89,4300.0,18.4118,18.425,18.4118,18.425,4300.0
2009-06-09 13:00:00,27.89,27.97,27.89,27.95,40500.0,18.425,18.4779,18.425,18.4647,40500.0
2009-06-09 13:05:00,27.96,27.97,27.93,27.94,15600.0,18.4713,18.4779,18.4514,18.4581,15600.0
2009-06-09 13:10:00,27.94,27.94,27.89,27.91,23500.0,18.4581,18.4581,18.425,18.4382,23500.0
2009-06-09 13:15:00,27.91,27.92,27.89,27.9,25100.0,18.4382,18.4448,18.425,18.4316,25100.0
2009-06-09 13:20:00,27.89,27.91,27.86,27.86,15100.0,18.425,18.4382,18.4052,18.4052,15100.0
2009-06-09 13:25:00,27.87,27.93,27.86,27.91,14300.0,18.4118,18.4514,18.4052,18.4382,14300.0
2009-06-09 13:30:00,27.91,27.93,27.88,27.92,16800.0,18.4382,18.4514,18.4184,18.4448,16800.0
2009-06-09 13:35:00,27.92,27.94,27.9,27.93,9300.0,18.4448,18.4581,18.4316,18.4514,9300.0
2009-06-09 13:40:00,27.93,27.95,27.91,27.91,6900.0,18.4514,18.4647,18.4382,18.4382,6900.0
2009-06-09 13:45:00,27.92,27.93,27.91,27.91,7600.0,18.4448,18.4514,18.4382,18.4382,7600.0
2009-06-09 13:50:00,27.91,27.92,27.89,27.91,4800.0,18.4382,18.4448,18.425,18.4382,4800.0
2009-06-09 13:55:00,27.92,27.97,27.91,27.96,13800.0,18.4448,18.4779,18.4382,18.4713,13800.0
2009-06-09 14:00:00,27.96,27.97,27.93,27.95,11500.0,18.4713,18.4779,18.4514,18.4647,11500.0
2009-06-09 14:05:00,27.95,27.97,27.94,27.96,18500.0,18.4647,18.4779,18.4581,18.4713,18500.0
2009-06-09 14:10:00,27.95,27.96,27.92,27.94,18700.0,18.4647,18.4713,18.4448,18.4581,18700.0
2009-06-09 14:15:00,27.94,27.97,27.93,27.97,26500.0,18.4581,18.4779,18.4514,18.4779,26500.0
2009-06-09 14:20:00,27.97,27.98,27.94,27.95,15000.0,18.4779,18.4845,18.4581,18.4647,15000.0
2009-06-09 14:25:00,27.94,27.96,27.91,27.95,14200.0,18.4581,18.4713,18.4382,18.4647,14200.0
2009-06-09 14:30:00,27.96,27.98,27.94,27.95,40700.0,18.4713,18.4845,18.4581,18.4647,40700.0
2009-06-09 14:35:00,27.95,27.97,27.94,27.96,12500.0,18.4647,18.4779,18.4581,18.4713,12500.0
2009-06-09 14:40:00,27.97,28.0,27.92,27.92,25500.0,18.4779,18.4977,18.4448,18.4448,25500.0
2009-06-09 14:45:00,27.92,27.93,27.89,27.92,22500.0,18.4448,18.4514,18.425,18.4448,22500.0
2009-06-09 14:50:00,27.91,27.92,27.9,27.91,18500.0,18.4382,18.4448,18.4316,18.4382,18500.0
2009-06-09 14:55:00,27.91,27.93,27.89,27.92,18500.0,18.4382,18.4514,18.425,18.4448,18500.0
2009-06-09 15:00:00,27.92,27.96,27.92,27.92,24500.0,18.4448,18.4713,18.4448,18.4448,24500.0
2009-06-09 15:05:00,27.92,27.93,27.9,27.9,20100.0,18.4448,18.4514,18.4316,18.4316,20100.0
2009-06-09 15:10:00,27.9,27.91,27.85,27.87,27700.0,18.4316,18.4382,18.3986,18.4118,27700.0
2009-06-09 15:15:00,27.86,27.88,27.83,27.87,31600.0,18.4052,18.4184,18.3854,18.4118,31600.0
2009-06-09 15:20:00,27.88,27.88,27.82,27.85,37000.0,18.4184,18.4184,18.3788,18.3986,37000.0
2009-06-09 15:25:00,27.85,27.86,27.83,27.85,14700.0,18.3986,18.4052,18.3854,18.3986,14700.0
2009-06-09 15:30:00,27.84,27.85,27.8,27.8,80200.0,18.392,18.3986,18.3656,18.3656,80200.0
2009-06-09 15:35:00,27.8,27.85,27.79,27.84,44700.0,18.3656,18.3986,18.359,18.392,44700.0
2009-06-09 15:40:00,27.84,27.85,27.79,27.82,88700.0,18.392,18.3986,18.359,18.3788,88700.0
2009-06-09 15:45:00,27.82,27.84,27.75,27.8,151000.0,18.3788,18.392,18.3325,18.3656,151000.0
2009-06-09 15:50:00,27.8,27.85,27.77,27.81,173700.0,18.3656,18.3986,18.3457,18.3722,173700.0
2009-06-09 15:55:00,27.82,27.85,27.79,27.8,103700.0,18.3788,18.3986,18.359,18.3656,103700.0
2009-06-10 09:30:00,28.0,28.2,27.91,28.19,47900.0,18.4977,18.6298,18.4382,18.6232,47900.0
2009-06-10 09:35:00,28.17,28.2,28.04,28.13,47800.0,18.61,18.6298,18.5241,18.5836,47800.0
2009-06-10 09:40:00,28.13,28.14,28.03,28.07,26000.0,18.5836,18.5902,18.5175,18.5439,26000.0
2009-06-10 09:45:00,28.06,28.06,28.0,28.01,22800.0,18.5373,18.5373,18.4977,18.5043,22800.0
2009-06-10 09:50:00,28.01,28.05,28.0,28.01,24300.0,18.5043,18.5307,18.4977,18.5043,24300.0
2009-06-10 09:55:00,28.01,28.04,27.99,28.03,38900.0,18.5043,18.5241,18.4911,18.5175,38900.0
2009-06-10 10:00:00,28.03,28.03,27.96,27.96,42000.0,18.5175,18.5175,18.4713,18.4713,42000.0
2009-06-10 10:05:00,27.96,28.07,27.96,28.06,36100.0,18.4713,18.5439,18.4713,18.5373,36100.0
2009-06-10 10:10:00,28.05,28.06,27.95,27.95,76500.0,18.5307,18.5373,18.4647,18.4647,76500.0
2009-06-10 10:15:00,27.96,28.01,27.94,28.01,76700.0,18.4713,18.5043,18.4581,18.5043,76700.0
2009-06-10 10:20:00,28.01,28.02,27.97,27.98,34400.0,18.5043,18.5109,18.4779,18.4845,34400.0
2009-06-10 10:25:00,27.99,28.0,27.95,27.97,23700.0,18.4911,18.4977,18.4647,18.4779,23700.0
2009-06-10 10:30:00,27.98,27.99,27.9,27.95,35700.0,18.4845,18.4911,18.4316,18.4647,35700.0
2009-06-10 10:35:00,27.94,27.96,27.89,27.9,22900.0,18.4581,18.4713,18.425,18.4316,22900.0
2009-06-10 10:40:00,27.9,27.92,27.88,27.91,23600.0,18.4316,18.4448,18.4184,18.4382,23600.0
2009-06-10 10:45:00,27.92,27.92,27.82,27.83,46300.0,18.4448,18.4448,18.3788,18.3854,46300.0
2009-06-10 10:50:00,27.82,27.85,27.8,27.85,43800.0,18.3788,18.3986,18.3656,18.3986,43800.0
2009-06-10 10:55:00,27.85,27.91,27.84,27.91,31700.0,18.3986,18.4382,18.392,18.4382,31700.0
2009-06-10 11:00:00,27.9,27.96,27.86,27.95,39800.0,18.4316,18.4713,18.4052,18.4647,39800.0
2009-06-10 11:05:00,27.96,28.01,27.95,27.99,35400.0,18.4713,18.5043,18.4647,18.4911,35400.0
2009-06-10 11:10:00,27.99,28.03,27.96,28.0,47600.0,18.4911,18.5175,18.4713,18.4977,47600.0
2009-06-10 11:15:00,28.0,28.02,27.96,28.01,37400.0,18.4977,18.5109,18.4713,18.5043,37400.0
2009-06-10 11:20:00,28.0,28.05,28.0,28.03,20100.0,18.4977,18.5307,18.4977,18.5175,20100.0
2009-06-10 11:25:00,28.04,28.08,28.0,28.07,47600.0,18.5241,18.5505,18.4977,18.5439,47600.0
2009-06-10 11:30:00,28.07,28.1,28.05,28.06,17800.0,18.5439,18.5638,18.5307,18.5373,17800.0
2009-06-10 11:35:00,28.05,28.07,28.05,28.07,13100.0,18.5307,18.5439,18.5307,18.5439,13100.0
2009-06-10 11:40:00,28.06,28.07,28.04,28.05,13000.0,18.5373,18.5439,18.5241,18.5307,13000.0
2009-06-10 11:45:00,28.05,28.05,28.02,28.02,21000.0,18.5307,18.5307,18.5109,18.5109,21000.0
2009-06-10 11:50:00,28.03,28.05,28.01,28.04,26100.0,18.5175,18.5307,18.5043,18.5241,26100.0
2009-06-10 11:55:00,28.04,28.05,28.0,28.01,18400.0,18.5241,18.5307,18.4977,18.5043,18400.0
2009-06-10 12:00:00,28.01,28.08,28.0,28.05,26200.0,18.5043,18.5505,18.4977,18.5307,26200.0
2009-06-10 12:05:00,28.05,28.1,28.05,28.08,30900.0,18.5307,18.5638,18.5307,18.5505,30900.0
2009-06-10 12:10:00,28.09,28.09,28.08,28.09,13300.0,18.5571,18.5571,18.5505,18.5571,13300.0
2009-06-10 12:15:00,28.09,28.1,28.04,28.05,64200.0,18.5571,18.5638,18.5241,18.5307,64200.0
2009-06-10 12:20:00,28.04,28.09,28.04,28.05,60400.0,18.5241,18.5571,18.5241,18.5307,60400.0
2009-06-10 12:25:00,28.05,28.06,28.05,28.05,15700.0,18.5307,18.5373,18.5307,18.5307,15700.0
2009-06-10 12:30:00,28.05,28.07,28.04,28.06,31600.0,18.5307,18.5439,18.5241,18.5373,31600.0
2009-06-10 12:35:00,28.06,28.07,28.06,28.06,4500.0,18.5373,18.5439,18.5373,18.5373,4500.0
2009-06-10 12:40:00,28.06,28.07,28.0,28.0,26000.0,18.5373,18.5439,18.4977,18.4977,26000.0
2009-06-10 12:45:00,28.01,28.01,27.98,27.99,23300.0,18.5043,18.5043,18.4845,18.4911,23300.0
2009-06-10 12:50:00,28.0,28.04,27.99,28.04,19800.0,18.4977,18.5241,18.4911,18.5241,19800.0
2009-06-10 12:55:00,28.03,28.06,28.02,28.02,22500.0,18.5175,18.5373,18.5109,18.5109,22500.0
2009-06-10 13:00:00,28.02,28.02,27.96,27.97,48000.0,18.5109,18.5109,18.4713,18.4779,48000.0
2009-06-10 13:05:00,27.97,27.98,27.95,27.96,29900.0,18.4779,18.4845,18.4647,18.4713,29900.0
2009-06-10 13:10:00,27.95,27.98,27.95,27.97,15200.0,18.4647,18.4845,18.4647,18.4779,15200.0
2009-06-10 13:15:00,27.96,27.98,27.95,27.98,27400.0,18.4713,18.4845,18.4647,18.4845,27400.0
2009-06-10 13:20:00,27.98,28.0,27.97,28.0,26800.0,18.4845,18.4977,18.4779,18.4977,26800.0
2009-06-10 13:25:00,28.0,28.0,27.99,28.0,32400.0,18.4977,18.4977,18.4911,18.4977,32400.0
2009-06-10 13:30:00,28.0,28.02,27.98,28.0,74900.0,18.4977,18.5109,18.4845,18.4977,74900.0
2009-06-10 13:35:00,28.0,28.01,27.99,28.0,45600.0,18.4977,18.5043,18.4911,18.4977,45600.0
2009-06-10 13:40:00,28.0,28.01,27.99,28.0,39800.0,18.4977,18.5043,18.4911,18.4977,39800.0
2009-06-10 13:45:00,27.99,28.01,27.99,28.0,42100.0,18.4911,18.5043,18.4911,18.4977,42100.0
2009-06-10 13:50:00,28.0,28.01,28.0,28.0,19200.0,18.4977,18.5043,18.4977,18.4977,19200.0
2009-06-10 13:55:00,28.01,28.01,28.0,28.01,12000.0,18.5043,18.5043,18.4977,18.5043,12000.0
2009-06-10 14:00:00,28.0,28.01,28.0,28.0,41200.0,18.4977,18.5043,18.4977,18.4977,41200.0
2009-06-10 14:05:00,28.01,28.05,27.96,27.97,120100.0,18.5043,18.5307,18.4713,18.4779,120100.0
2009-06-10 14:10:00,27.97,27.98,27.96,27.97,25500.0,18.4779,18.4845,18.4713,18.4779,25500.0
2009-06-10 14:15:00,27.98,27.99,27.96,27.99,32100.0,18.4845,18.4911,18.4713,18.4911,32100.0
2009-06-10 14:20:00,27.99,27.99,27.95,27.95,23100.0,18.4911,18.4911,18.4647,18.4647,23100.0
2009-06-10 14:25:00,27.95,27.96,27.93,27.93,21100.0,18.4647,18.4713,18.4514,18.4514,21100.0
2009-06-10 14:30:00,27.93,27.96,27.92,27.95,39900.0,18.4514,18.4713,18.4448,18.4647,39900.0
2009-06-10 14:35:00,27.95,27.99,27.94,27.95,31600.0,18.4647,18.4911,18.4581,18.4647,31600.0
2009-06-10 14:40:00,27.95,27.96,27.93,27.94,16900.0,18.4647,18.4713,18.4514,18.4581,16900.0
2009-06-10 14:45:00,27.94,27.96,27.93,27.96,23600.0,18.4581,18.4713,18.4514,18.4713,23600.0
2009-06-10 14:50:00,27.96,28.03,27.95,28.03,29500.0,18.4713,18.5175,18.4647,18.5175,29500.0
2009-06-10 14:55:00,28.03,28.05,28.0,28.0,21500.0,18.5175,18.5307,18.4977,18.4977,21500.0
2009-06-10 15:00:00,28.0,28.0,27.99,27.99,19900.0,18.4977,18.4977,18.4911,18.4911,19900.0
2009-06-10 15:05:00,27.99,28.0,27.91,27.92,51700.0,18.4911,18.4977,18.4382,18.4448,51700.0
2009-06-10 15:10:00,27.92,27.95,27.92,27.93,18600.0,18.4448,18.4647,18.4448,18.4514,18600.0
2009-06-10 15:15:00,27.94,27.95,27.89,27.9,52600.0,18.4581,18.4647,18.425,18.4316,52600.0
2009-06-10 15:20:00,27.9,27.97,27.9,27.95,22700.0,18.4316,18.4779,18.4316,18.4647,22700.0
2009-06-10 15:25:00,27.96,27.96,27.92,27.95,33400.0,18.4713,18.4713,18.4448,18.4647,33400.0
2009-06-10 15:30:00,27.95,28.02,27.95,28.0,40200.0,18.4647,18.5109,18.4647,18.4977,40200.0
2009-06-10 15:35:00,28.0,28.05,27.99,28.05,50400.0,18.4977,18.5307,18.4911,18.5307,50400.0
2009-06-10 15:40:00,28.04,28.11,28.02,28.09,65800.0,18.5241,18.5704,18.5109,18.5571,65800.0
2009-06-10 15:45:00,28.1,28.13,28.08,28.11,62500.0,18.5638,18.5836,18.5505,18.5704,62500.0
2009-06-10 15:50:00,28.12,28.12,28.04,28.1,73800.0,18.577,18.577,18.5241,18.5638,73800.0
2009-06-10 15:55:00,28.1,28.13,28.08,28.11,125600.0,18.5638,18.5836,18.5505,18.5704,125600.0
2009-06-11 09:30:00,28.19,28.39,28.16,28.34,41500.0,18.6232,18.7553,18.6034,18.7223,41500.0
2009-06-11 09:35:00,28.35,28.47,28.32,28.45,33900.0,18.7289,18.8082,18.7091,18.795,33900.0
2009-06-11 09:40:00,28.44,28.53,28.44,28.48,51100.0,18.7884,18.8478,18.7884,18.8148,51100.0
2009-06-11 09:45:00,28.48,28.59,28.47,28.55,41600.0,18.8148,18.8875,18.8082,18.861,41600.0
2009-06-11 09:50:00,28.56,28.56,28.49,28.51,28000.0,18.8676,18.8676,18.8214,18.8346,28000.0
2009-06-11 09:55:00,28.51,28.57,28.51,28.57,13500.0,18.8346,18.8742,18.8346,18.8742,13500.0
2009-06-11 10:00:00,28.58,28.64,28.56,28.63,37400.0,18.8809,18.9205,18.8676,18.9139,37400.0
2009-06-11 10:05:00,28.63,28.64,28.6,28.61,29700.0,18.9139,18.9205,18.8941,18.9007,29700.0
2009-06-11 10:10:00,28.61,28.63,28.54,28.56,24700.0,18.9007,18.9139,18.8544,18.8676,24700.0
2009-06-11 10:15:00,28.56,28.65,28.56,28.62,31700.0,18.8676,18.9271,18.8676,18.9073,31700.0
2009-06-11 10:20:00,28.63,28.65,28.58,28.62,17400.0,18.9139,18.9271,18.8809,18.9073,17400.0
2009-06-11 10:25:00,28.63,28.63,28.59,28.6,28300.0,18.9139,18.9139,18.8875,18.8941,28300.0
2009-06-11 10:30:00,28.61,28.61,28.55,28.56,14700.0,18.9007,18.9007,18.861,18.8676,14700.0
2009-06-11 10:35:00,28.56,28.58,28.54,28.58,21600.0,18.8676,18.8809,18.8544,18.8809,21600.0
2009-06-11 10:40:00,28.58,28.65,28.57,28.61,19800.0,18.8809,18.9271,18.8742,18.9007,19800.0
2009-06-11 10:45:00,28.63,28.63,28.6,28.6,28200.0,18.9139,18.9139,18.8941,18.8941,28200.0
2009-06-11 10:50:00,28.62,28.62,28.59,28.59,12700.0,18.9073,18.9073,18.8875,18.8875,12700.0
2009-06-11 10:55:00,28.59,28.6,28.52,28.52,11700.0,18.8875,18.8941,18.8412,18.8412,11700.0
2009-06-11 11:00:00,28.52,28.52,28.48,28.48,14500.0,18.8412,18.8412,18.8148,18.8148,14500.0
2009-06-11 11:05:00,28.48,28.52,28.45,28.45,28100.0,18.8148,18.8412,18.795,18.795,28100.0
2009-06-11 11:10:00,28.45,28.52,28.45,28.5,23500.0,18.795,18.8412,18.795,18.828,23500.0
2009-06-11 11:15:00,28.49,28.57,28.49,28.57,16300.0,18.8214,18.8742,18.8214,18.8742,16300.0
2009-06-11 11:20:00,28.57,28.57,28.54,28.57,28000.0,18.8742,18.8742,18.8544,18.8742,28000.0
2009-06-11 11:25:00,28.57,28.62,28.56,28.62,21700.0,18.8742,18.9073,18.8676,18.9073,21700.0
2009-06-11 11:30:00,28.62,28.62,28.56,28.56,33700.0,18.9073,18.9073,18.8676,18.8676,33700.0
2009-06-11 11:35:00,28.57,28.61,28.56,28.61,13600.0,18.8742,18.9007,18.8676,18.9007,13600.0
2009-06-11 11:40:00,28.62,28.65,28.58,28.61,18600.0,18.9073,18.9271,18.8809,18.9007,18600.0
2009-06-11 11:45:00,28.62,28.63,28.6,28.61,11000.0,18.9073,18.9139,18.8941,18.9007,11000.0
2009-06-11 11:50:00,28.62,28.67,28.61,28.67,18600.0,18.9073,18.9403,18.9007,18.9403,18600.0
2009-06-11 11:55:00,28.67,28.7,28.65,28.66,17300.0,18.9403,18.9601,18.9271,18.9337,17300.0
2009-06-11 12:00:00,28.65,28.7,28.64,28.7,26700.0,18.9271,18.9601,18.9205,18.9601,26700.0
2009-06-11 12:05:00,28.69,28.71,28.68,28.69,21000.0,18.9535,18.9667,18.9469,18.9535,21000.0
2009-06-11 12:10:00,28.69,28.7,28.65,28.67,24600.0,18.9535,18.9601,18.9271,18.9403,24600.0
2009-06-11 12:15:00,28.66,28.72,28.66,28.72,25000.0,18.9337,18.9733,18.9337,18.9733,25000.0
2009-06-11 12:20:00,28.72,28.72,28.7,28.72,14600.0,18.9733,18.9733,18.9601,18.9733,14600.0
2009-06-11 12:25:00,28.72,28.74,28.72,28.72,19800.0,18.9733,18.9866,18.9733,18.9733,19800.0
2009-06-11 12:30:00,28.72,28.74,28.69,28.73,24100.0,18.9733,18.9866,18.9535,18.98,24100.0
2009-06-11 12:35:00,28.73,28.73,28.69,28.7,16500.0,18.98,18.98,18.9535,18.9601,16500.0
2009-06-11 12:40:00,28.69,28.75,28.68,28.75,28800.0,18.9535,18.9932,18.9469,18.9932,28800.0
2009-06-11 12:45:00,28.75,28.75,28.68,28.68,31900.0,18.9932,18.9932,18.9469,18.9469,31900.0
2009-06-11 12:50:00,28.69,28.71,28.67,28.71,22100.0,18.9535,18.9667,18.9403,18.9667,22100.0
2009-06-11 12:55:00,28.71,28.78,28.71,28.77,22000.0,18.9667,19.013,18.9667,19.0064,22000.0
2009-06-11 13:00:00,28.77,28.84,28.75,28.75,38000.0,19.0064,19.0526,18.9932,18.9932,38000.0
2009-06-11 13:05:00,28.75,28.77,28.67,28.68,21400.0,18.9932,19.0064,18.9403,18.9469,21400.0
2009-06-11 13:10:00,28.68,28.76,28.68,28.69,20000.0,18.9469,18.9998,18.9469,18.9535,20000.0
2009-06-11 13:15:00,28.7,28.74,28.69,28.74,15800.0,18.9601,18.9866,18.9535,18.9866,15800.0
2009-06-11 13:20:00,28.74,28.79,28.73,28.79,22900.0,18.9866,19.0196,18.98,19.0196,22900.0
2009-06-11 13:25:00,28.78,28.85,28.77,28.85,25500.0,19.013,19.0592,19.0064,19.0592,25500.0
2009-06-11 13:30:00,28.85,28.88,28.82,28.84,35900.0,19.0592,19.079,19.0394,19.0526,35900.0
2009-06-11 13:35:00,28.85,28.85,28.81,28.84,19500.0,19.0592,19.0592,19.0328,19.0526,19500.0
2009-06-11 13:40:00,28.83,28.83,28.79,28.83,19000.0,19.046,19.046,19.0196,19.046,19000.0
2009-06-11 13:45:00,28.82,28.88,28.82,28.85,19800.0,19.0394,19.079,19.0394,19.0592,19800.0
2009-06-11 13:50:00,28.84,28.85,28.81,28.85,21200.0,19.0526,19.0592,19.0328,19.0592,21200.0
2009-06-11 13:55:00,28.85,28.85,28.8,28.81,21700.0,19.0592,19.0592,19.0262,19.0328,21700.0
2009-06-11 14:00:00,28.8,28.81,28.77,28.81,28400.0,19.0262,19.0328,19.0064,19.0328,28400.0
2009-06-11 14:05:00,28.81,28.83,28.76,28.77,28200.0,19.0328,19.046,18.9998,19.0064,28200.0
2009-06-11 14:10:00,28.77,28.81,28.76,28.78,29600.0,19.0064,19.0328,18.9998,19.013,29600.0
2009-06-11 14:15:00,28.8,28.83,28.76,28.79,46200.0,19.0262,19.046,18.9998,19.0196,46200.0
2009-06-11 14:20:00,28.79,28.8,28.76,28.77,39100.0,19.0196,19.0262,18.9998,19.0064,39100.0
2009-06-11 14:25:00,28.77,28.78,28.77,28.77,11300.0,19.0064,19.013,19.0064,19.0064,11300.0
2009-06-11 14:30:00,28.77,28.78,28.77,28.78,22500.0,19.0064,19.013,19.0064,19.013,22500.0
2009-06-11 14:35:00,28.78,28.78,28.71,28.74,47400.0,19.013,19.013,18.9667,18.9866,47400.0
2009-06-11 14:40:00,28.72,28.74,28.69,28.7,20800.0,18.9733,18.9866,18.9535,18.9601,20800.0
2009-06-11 14:45:00,28.71,28.75,28.68,28.73,17000.0,18.9667,18.9932,18.9469,18.98,17000.0
2009-06-11 14:50:00,28.73,28.75,28.7,28.74,21600.0,18.98,18.9932,18.9601,18.9866,21600.0
2009-06-11 14:55:00,28.75,28.8,28.74,28.79,31800.0,18.9932,19.0262,18.9866,19.0196,31800.0
2009-06-11 15:00:00,28.79,28.79,28.71,28.73,25900.0,19.0196,19.0196,18.9667,18.98,25900.0
2009-06-11 15:05:00,28.73,28.78,28.72,28.77,16700.0,18.98,19.013,18.9733,19.0064,16700.0
2009-06-11 15:10:00,28.77,28.77,28.73,28.75,21800.0,19.0064,19.0064,18.98,18.9932,21800.0
2009-06-11 15:15:00,28.75,28.78,28.74,28.76,24100.0,18.9932,19.013,18.9866,18.9998,24100.0
2009-06-11 15:20:00,28.76,28.77,28.72,28.77,24200.0,18.9998,19.0064,18.9733,19.0064,24200.0
2009-06-11 15:25:00,28.78,28.78,28.7,28.71,30900.0,19.013,19.013,18.9601,18.9667,30900.0
2009-06-11 15:30:00,28.71,28.72,28.61,28.68,61800.0,18.9667,18.9733,18.9007,18.9469,61800.0
2009-06-11 15:35:00,28.67,28.72,28.66,28.69,50500.0,18.9403,18.9733,18.9337,18.9535,50500.0
2009-06-11 15:40:00,28.69,28.72,28.65,28.66,57900.0,18.9535,18.9733,18.9271,18.9337,57900.0
2009-06-11 15:45:00,28.65,28.72,28.65,28.72,86300.0,18.9271,18.9733,18.9271,18.9733,86300.0
2009-06-11 15:50:00,28.72,28.72,28.59,28.62,92000.0,18.9733,18.9733,18.8875,18.9073,92000.0
2009-06-11 15:55:00,28.61,28.62,28.52,28.58,162900.0,18.9007,18.9073,18.8412,18.8809,162900.0
2009-06-12 09:30:00,28.48,28.48,28.19,28.32,51400.0,18.8148,18.8148,18.6232,18.7091,51400.0
2009-06-12 09:35:00,28.34,28.49,28.33,28.48,39200.0,18.7223,18.8214,18.7157,18.8148,39200.0
2009-06-12 09:40:00,28.47,28.54,28.45,28.53,64000.0,18.8082,18.8544,18.795,18.8478,64000.0
2009-06-12 09:45:00,28.52,28.54,28.5,28.51,57400.0,18.8412,18.8544,18.828,18.8346,57400.0
2009-06-12 09:50:00,28.51,28.53,28.49,28.51,36000.0,18.8346,18.8478,18.8214,18.8346,36000.0
2009-06-12 09:55:00,28.5,28.51,28.37,28.48,60400.0,18.828,18.8346,18.7421,18.8148,60400.0
2009-06-12 10:00:00,28.48,28.52,28.42,28.49,55500.0,18.8148,18.8412,18.7752,18.8214,55500.0
2009-06-12 10:05:00,28.49,28.53,28.42,28.43,17100.0,18.8214,18.8478,18.7752,18.7818,17100.0
2009-06-12 10:10:00,28.42,28.42,28.37,28.41,15000.0,18.7752,18.7752,18.7421,18.7685,15000.0
2009-06-12 10:15:00,28.4,28.43,28.39,28.42,17900.0,18.7619,18.7818,18.7553,18.7752,17900.0
2009-06-12 10:20:00,28.42,28.49,28.42,28.47,31100.0,18.7752,18.8214,18.7752,18.8082,31100.0
2009-06-12 10:25:00,28.46,28.5,28.42,28.43,19900.0,18.8016,18.828,18.7752,18.7818,19900.0
2009-06-12 10:30:00,28.43,28.48,28.41,28.47,20600.0,18.7818,18.8148,18.7685,18.8082,20600.0
2009-06-12 10:35:00,28.47,28.56,28.47,28.54,44900.0,18.8082,18.8676,18.8082,18.8544,44900.0
2009-06-12 10:40:00,28.54,28.63,28.53,28.61,28200.0,18.8544,18.9139,18.8478,18.9007,28200.0
2009-06-12 10:45:00,28.61,28.61,28.55,28.57,18000.0,18.9007,18.9007,18.861,18.8742,18000.0
2009-06-12 10:50:00,28.58,28.6,28.56,28.56,12600.0,18.8809,18.8941,18.8676,18.8676,12600.0
2009-06-12 10:55:00,28.56,28.56,28.52,28.53,25000.0,18.8676,18.8676,18.8412,18.8478,25000.0
2009-06-12 11:00:00,28.54,28.55,28.53,28.53,15800.0,18.8544,18.861,18.8478,18.8478,15800.0
2009-06-12 11:05:00,28.53,28.54,28.53,28.54,12800.0,18.8478,18.8544,18.8478,18.8544,12800.0
2009-06-12 11:10:00,28.53,28.54,28.52,28.54,10600.0,18.8478,18.8544,18.8412,18.8544,10600.0
2009-06-12 11:15:00,28.53,28.54,28.48,28.49,21300.0,18.8478,18.8544,18.8148,18.8214,21300.0
2009-06-12 11:20:00,28.49,28.49,28.42,28.42,25500.0,18.8214,18.8214,18.7752,18.7752,25500.0
2009-06-12 11:25:00,28.42,28.43,28.4,28.42,13000.0,18.7752,18.7818,18.7619,18.7752,13000.0
2009-06-12 11:30:00,28.42,28.44,28.41,28.43,11700.0,18.7752,18.7884,18.7685,18.7818,11700.0
2009-06-12 11:35:00,28.42,28.43,28.41,28.41,7800.0,18.7752,18.7818,18.7685,18.7685,7800.0
2009-06-12 11:40:00,28.41,28.42,28.4,28.41,24500.0,18.7685,18.7752,18.7619,18.7685,24500.0
2009-06-12 11:45:00,28.4,28.42,28.35,28.41,31600.0,18.7619,18.7752,18.7289,18.7685,31600.0
2009-06-12 11:50:00,28.42,28.42,28.41,28.42,6500.0,18.7752,18.7752,18.7685,18.7752,6500.0
2009-06-12 11:55:00,28.42,28.42,28.4,28.41,10200.0,18.7752,18.7752,18.7619,18.7685,10200.0
2009-06-12 12:00:00,28.41,28.41,28.39,28.39,9100.0,18.7685,18.7685,18.7553,18.7553,9100.0
2009-06-12 12:05:00,28.39,28.4,28.35,28.36,16800.0,18.7553,18.7619,18.7289,18.7355,16800.0
2009-06-12 12:10:00,28.36,28.38,28.36,28.38,7800.0,18.7355,18.7487,18.7355,18.7487,7800.0
2009-06-12 12:15:00,28.38,28.4,28.38,28.38,16400.0,18.7487,18.7619,18.7487,18.7487,16400.0
2009-06-12 12:20:00,28.38,28.38,28.35,28.36,9400.0,18.7487,18.7487,18.7289,18.7355,9400.0
2009-06-12 12:25:00,28.35,28.36,28.34,28.35,9200.0,18.7289,18.7355,18.7223,18.7289,9200.0
2009-06-12 12:30:00,28.35,28.35,28.33,28.35,15800.0,18.7289,18.7289,18.7157,18.7289,15800.0
2009-06-12 12:35:00,28.35,28.36,28.35,28.35,18000.0,18.7289,18.7355,18.7289,18.7289,18000.0
2009-06-12 12:40:00,28.36,28.37,28.36,28.36,7100.0,18.7355,18.7421,18.7355,18.7355,7100.0
2009-06-12 12:45:00,28.37,28.4,28.36,28.39,13000.0,18.7421,18.7619,18.7355,18.7553,13000.0
2009-06-12 12:50:00,28.38,28.38,28.32,28.36,28500.0,18.7487,18.7487,18.7091,18.7355,28500.0
2009-06-12 12:55:00,28.36,28.42,28.35,28.42,32400.0,18.7355,18.7752,18.7289,18.7752,32400.0
2009-06-12 13:00:00,28.41,28.48,28.41,28.47,27200.0,18.7685,18.8148,18.7685,18.8082,27200.0
2009-06-12 13:05:00,28.46,28.47,28.36,28.39,28700.0,18.8016,18.8082,18.7355,18.7553,28700.0
2009-06-12 13:10:00,28.36,28.41,28.36,28.41,7100.0,18.7355,18.7685,18.7355,18.7685,7100.0
2009-06-12 13:15:00,28.41,28.45,28.4,28.43,23100.0,18.7685,18.795,18.7619,18.7818,23100.0
2009-06-12 13:20:00,28.42,28.45,28.42,28.45,19400.0,18.7752,18.795,18.7752,18.795,19400.0
2009-06-12 13:25:00,28.45,28.47,28.44,28.47,22100.0,18.795,18.8082,18.7884,18.8082,22100.0
2009-06-12 13:30:00,28.47,28.48,28.45,28.45,8100.0,18.8082,18.8148,18.795,18.795,8100.0
2009-06-12 13:35:00,28.45,28.45,28.42,28.43,22500.0,18.795,18.795,18.7752,18.7818,22500.0
2009-06-12 13:40:00,28.44,28.46,28.42,28.46,41700.0,18.7884,18.8016,18.7752,18.8016,41700.0
2009-06-12 13:45:00,28.46,28.5,28.46,28.49,13200.0,18.8016,18.828,18.8016,18.8214,13200.0
2009-06-12 13:50:00,28.49,28.53,28.49,28.5,28000.0,18.8214,18.8478,18.8214,18.828,28000.0
2009-06-12 13:55:00,28.5,28.51,28.49,28.5,10200.0,18.828,18.8346,18.8214,18.828,10200.0
2009-06-12 14:00:00,28.5,28.51,28.44,28.44,16400.0,18.828,18.8346,18.7884,18.7884,16400.0
2009-06-12 14:05:00,28.43,28.44,28.4,28.43,25200.0,18.7818,18.7884,18.7619,18.7818,25200.0
2009-06-12 14:10:00,28.42,28.44,28.42,28.42,4500.0,18.7752,18.7884,18.7752,18.7752,4500.0
2009-06-12 14:15:00,28.42,28.43,28.41,28.41,15900.0,18.7752,18.7818,18.7685,18.7685,15900.0
2009-06-12 14:20:00,28.42,28.43,28.4,28.4,14100.0,18.7752,18.7818,18.7619,18.7619,14100.0
2009-06-12 14:25:00,28.4,28.42,28.38,28.41,20100.0,18.7619,18.7752,18.7487,18.7685,20100.0
2009-06-12 14:30:00,28.41,28.48,28.4,28.48,15400.0,18.7685,18.8148,18.7619,18.8148,15400.0
2009-06-12 14:35:00,28.48,28.48,28.43,28.43,18000.0,18.8148,18.8148,18.7818,18.7818,18000.0
2009-06-12 14:40:00,28.44,28.6,28.43,28.57,32100.0,18.7884,18.8941,18.7818,18.8742,32100.0
2009-06-12 14:45:00,28.57,28.6,28.56,28.58,25400.0,18.8742,18.8941,18.8676,18.8809,25400.0
2009-06-12 14:50:00,28.58,28.61,28.57,28.6,15300.0,18.8809,18.9007,18.8742,18.8941,15300.0
2009-06-12 14:55:00,28.6,28.62,28.57,28.58,30300.0,18.8941,18.9073,18.8742,18.8809,30300.0
2009-06-12 15:00:00,28.59,28.64,28.59,28.64,27200.0,18.8875,18.9205,18.8875,18.9205,27200.0
2009-06-12 15:05:00,28.64,28.67,28.62,28.63,38100.0,18.9205,18.9403,18.9073,18.9139,38100.0
2009-06-12 15:10:00,28.63,28.66,28.62,28.63,18300.0,18.9139,18.9337,18.9073,18.9139,18300.0
2009-06-12 15:15:00,28.62,28.66,28.62,28.65,28100.0,18.9073,18.9337,18.9073,18.9271,28100.0
2009-06-12 15:20:00,28.64,28.65,28.61,28.61,21200.0,18.9205,18.9271,18.9007,18.9007,21200.0
2009-06-12 15:25:00,28.61,28.62,28.57,28.6,30300.0,18.9007,18.9073,18.8742,18.8941,30300.0
2009-06-12 15:30:00,28.6,28.62,28.59,28.6,25000.0,18.8941,18.9073,18.8875,18.8941,25000.0
2009-06-12 15:35:00,28.59,28.59,28.51,28.52,54700.0,18.8875,18.8875,18.8346,18.8412,54700.0
2009-06-12 15:40:00,28.52,28.56,28.52,28.54,41100.0,18.8412,18.8676,18.8412,18.8544,41100.0
2009-06-12 15:45:00,28.55,28.55,28.47,28.48,26500.0,18.861,18.861,18.8082,18.8148,26500.0
2009-06-12 15:50:00,28.47,28.54,28.47,28.53,59600.0,18.8082,18.8544,18.8082,18.8478,59600.0
2009-06-12 15:55:00,28.53,28.63,28.53,28.61,123300.0,18.8478,18.9139,18.8478,18.9007,123300.0
2009-06-15 09:30:00,28.37,28.58,28.25,28.27,41900.0,18.7421,18.8809,18.6628,18.6761,41900.0
2009-06-15 09:35:00,28.29,28.34,28.28,28.31,28900.0,18.6893,18.7223,18.6827,18.7025,28900.0
2009-06-15 09:40:00,28.31,28.32,28.28,28.28,25600.0,18.7025,18.7091,18.6827,18.6827,25600.0
2009-06-15 09:45:00,28.28,28.28,28.17,28.19,28100.0,18.6827,18.6827,18.61,18.6232,28100.0
2009-06-15 09:50:00,28.19,28.21,28.17,28.18,21400.0,18.6232,18.6364,18.61,18.6166,21400.0
2009-06-15 09:55:00,28.18,28.24,28.16,28.21,26900.0,18.6166,18.6562,18.6034,18.6364,26900.0
2009-06-15 10:00:00,28.21,28.25,28.2,28.21,37500.0,18.6364,18.6628,18.6298,18.6364,37500.0
2009-06-15 10:05:00,28.21,28.33,28.21,28.32,53700.0,18.6364,18.7157,18.6364,18.7091,53700.0
2009-06-15 10:10:00,28.32,28.34,28.3,28.31,38200.0,18.7091,18.7223,18.6959,18.7025,38200.0
2009-06-15 10:15:00,28.31,28.35,28.29,28.31,50000.0,18.7025,18.7289,18.6893,18.7025,50000.0
2009-06-15 10:20:00,28.31,28.35,28.3,28.34,27500.0,18.7025,18.7289,18.6959,18.7223,27500.0
2009-06-15 10:25:00,28.35,28.38,28.34,28.37,23400.0,18.7289,18.7487,18.7223,18.7421,23400.0
2009-06-15 10:30:00,28.37,28.38,28.34,28.34,77900.0,18.7421,18.7487,18.7223,18.7223,77900.0
2009-06-15 10:35:00,28.34,28.35,28.29,28.29,69200.0,18.7223,18.7289,18.6893,18.6893,69200.0
2009-06-15 10:40:00,28.3,28.31,28.28,28.28,41300.0,18.6959,18.7025,18.6827,18.6827,41300.0
2009-06-15 10:45:00,28.28,28.33,28.27,28.32,52200.0,18.6827,18.7157,18.6761,18.7091,52200.0
2009-06-15 10:50:00,28.33,28.37,28.32,28.36,21300.0,18.7157,18.7421,18.7091,18.7355,21300.0
2009-06-15 10:55:00,28.37,28.37,28.35,28.35,47400.0,18.7421,18.7421,18.7289,18.7289,47400.0
2009-06-15 11:00:00,28.36,28.36,28.28,28.28,70700.0,18.7355,18.7355,18.6827,18.6827,70700.0
2009-06-15 11:05:00,28.28,28.3,28.28,28.28,22200.0,18.6827,18.6959,18.6827,18.6827,22200.0
2009-06-15 11:10:00,28.28,28.29,28.22,28.22,42400.0,18.6827,18.6893,18.643,18.643,42400.0
2009-06-15 11:15:00,28.23,28.23,28.16,28.16,70000.0,18.6496,18.6496,18.6034,18.6034,70000.0
2009-06-15 11:20:00,28.17,28.17,28.14,28.16,27200.0,18.61,18.61,18.5902,18.6034,27200.0
2009-06-15 11:25:00,28.16,28.16,28.11,28.14,21800.0,18.6034,18.6034,18.5704,18.5902,21800.0
2009-06-15 11:30:00,28.14,28.14,28.1,28.11,19800.0,18.5902,18.5902,18.5638,18.5704,19800.0
2009-06-15 11:35:00,28.12,28.12,28.05,28.06,21500.0,18.577,18.577,18.5307,18.5373,21500.0
2009-06-15 11:40:00,28.06,28.07,28.04,28.05,15600.0,18.5373,18.5439,18.5241,18.5307,15600.0
2009-06-15 11:45:00,28.05,28.07,28.04,28.06,17300.0,18.5307,18.5439,18.5241,18.5373,17300.0
2009-06-15 11:50:00,28.06,28.1,28.01,28.02,34400.0,18.5373,18.5638,18.5043,18.5109,34400.0
2009-06-15 11:55:00,28.02,28.04,28.01,28.02,23500.0,18.5109,18.5241,18.5043,18.5109,23500.0
2009-06-15 12:00:00,28.01,28.04,28.01,28.01,13500.0,18.5043,18.5241,18.5043,18.5043,13500.0
2009-06-15 12:05:00,28.02,28.02,28.0,28.01,15900.0,18.5109,18.5109,18.4977,18.5043,15900.0
2009-06-15 12:10:00,28.01,28.02,27.97,27.98,29000.0,18.5043,18.5109,18.4779,18.4845,29000.0
2009-06-15 12:15:00,27.99,28.0,27.96,27.97,11200.0,18.4911,18.4977,18.4713,18.4779,11200.0
2009-06-15 12:20:00,27.99,28.04,27.98,27.99,32000.0,18.4911,18.5241,18.4845,18.4911,32000.0
2009-06-15 12:25:00,27.99,28.01,27.95,27.97,21400.0,18.4911,18.5043,18.4647,18.4779,21400.0
2009-06-15 12:30:00,27.98,28.0,27.97,27.99,9100.0,18.4845,18.4977,18.4779,18.4911,9100.0
2009-06-15 12:35:00,28.0,28.03,27.97,28.03,17900.0,18.4977,18.5175,18.4779,18.5175,17900.0
2009-06-15 12:40:00,28.03,28.07,28.02,28.06,13600.0,18.5175,18.5439,18.5109,18.5373,13600.0
2009-06-15 12:45:00,28.06,28.07,28.01,28.02,25500.0,18.5373,18.5439,18.5043,18.5109,25500.0
2009-06-15 12:50:00,28.02,28.05,27.99,28.01,22100.0,18.5109,18.5307,18.4911,18.5043,22100.0
2009-06-15 12:55:00,28.0,28.03,28.0,28.03,14800.0,18.4977,18.5175,18.4977,18.5175,14800.0
2009-06-15 13:00:00,28.02,28.03,27.96,27.96,24500.0,18.5109,18.5175,18.4713,18.4713,24500.0
2009-06-15 13:05:00,27.95,27.99,27.95,27.98,13600.0,18.4647,18.4911,18.4647,18.4845,13600.0
2009-06-15 13:10:00,27.98,28.05,27.97,28.02,16700.0,18.4845,18.5307,18.4779,18.5109,16700.0
2009-06-15 13:15:00,28.03,28.04,28.0,28.02,9500.0,18.5175,18.5241,18.4977,18.5109,9500.0
2009-06-15 13:20:00,28.02,28.02,27.99,28.0,11100.0,18.5109,18.5109,18.4911,18.4977,11100.0
2009-06-15 13:25:00,28.0,28.01,27.96,27.96,14300.0,18.4977,18.5043,18.4713,18.4713,14300.0
2009-06-15 13:30:00,27.97,27.98,27.93,27.94,15700.0,18.4779,18.4845,18.4514,18.4581,15700.0
2009-06-15 13:35:00,27.95,27.95,27.94,27.95,6100.0,18.4647,18.4647,18.4581,18.4647,6100.0
2009-06-15 13:40:00,27.96,27.99,27.96,27.97,21900.0,18.4713,18.4911,18.4713,18.4779,21900.0
2009-06-15 13:45:00,27.96,27.99,27.96,27.98,19500.0,18.4713,18.4911,18.4713,18.4845,19500.0
2009-06-15 13:50:00,27.99,27.99,27.98,27.99,7100.0,18.4911,18.4911,18.4845,18.4911,7100.0
2009-06-15 13:55:00,27.99,28.0,27.92,27.94,31600.0,18.4911,18.4977,18.4448,18.4581,31600.0
2009-06-15 14:00:00,27.93,27.99,27.91,27.99,20000.0,18.4514,18.4911,18.4382,18.4911,20000.0
2009-06-15 14:05:00,27.99,28.08,27.98,28.02,70900.0,18.4911,18.5505,18.4845,18.5109,70900.0
2009-06-15 14:10:00,28.02,28.03,28.0,28.02,15100.0,18.5109,18.5175,18.4977,18.5109,15100.0
2009-06-15 14:15:00,28.02,28.04,28.01,28.03,28200.0,18.5109,18.5241,18.5043,18.5175,28200.0
2009-06-15 14:20:00,28.04,28.04,27.99,28.02,18400.0,18.5241,18.5241,18.4911,18.5109,18400.0
2009-06-15 14:25:00,28.02,28.06,28.01,28.05,16600.0,18.5109,18.5373,18.5043,18.5307,16600.0
2009-06-15 14:30:00,28.05,28.06,28.04,28.06,25000.0,18.5307,18.5373,18.5241,18.5373,25000.0
2009-06-15 14:35:00,28.06,28.08,28.06,28.08,19800.0,18.5373,18.5505,18.5373,18.5505,19800.0
2009-06-15 14:40:00,28.07,28.13,28.07,28.12,51200.0,18.5439,18.5836,18.5439,18.577,51200.0
2009-06-15 14:45:00,28.12,28.14,28.12,28.13,29400.0,18.577,18.5902,18.577,18.5836,29400.0
2009-06-15 14:50:00,28.14,28.15,28.12,28.12,28800.0,18.5902,18.5968,18.577,18.577,28800.0
2009-06-15 14:55:00,28.13,28.16,28.11,28.16,36000.0,18.5836,18.6034,18.5704,18.6034,36000.0
2009-06-15 15:00:00,28.15,28.16,28.12,28.16,22900.0,18.5968,18.6034,18.577,18.6034,22900.0
2009-06-15 15:05:00,28.15,28.2,28.13,28.2,38800.0,18.5968,18.6298,18.5836,18.6298,38800.0
2009-06-15 15:10:00,28.2,28.22,28.19,28.21,31800.0,18.6298,18.643,18.6232,18.6364,31800.0
2009-06-15 15:15:00,28.21,28.27,28.2,28.23,37500.0,18.6364,18.6761,18.6298,18.6496,37500.0
2009-06-15 15:20:00,28.24,28.25,28.2,28.2,40200.0,18.6562,18.6628,18.6298,18.6298,40200.0
2009-06-15 15:25:00,28.2,28.21,28.17,28.19,47300.0,18.6298,18.6364,18.61,18.6232,47300.0
2009-06-15 15:30:00,28.2,28.21,28.13,28.13,40600.0,18.6298,18.6364,18.5836,18.5836,40600.0
2009-06-15 15:35:00,28.13,28.18,28.11,28.11,57400.0,18.5836,18.6166,18.5704,18.5704,57400.0
2009-06-15 15:40:00,28.11,28.12,28.06,28.06,64700.0,18.5704,18.577,18.5373,18.5373,64700.0
2009-06-15 15:45:00,28.07,28.13,28.06,28.09,80200.0,18.5439,18.5836,18.5373,18.5571,80200.0
2009-06-15 15:50:00,28.09,28.12,28.06,28.12,66100.0,18.5571,18.577,18.5373,18.577,66100.0
2009-06-15 15:55:00,28.11,28.17,28.08,28.16,96800.0,18.5704,18.61,18.5505,18.6034,96800.0
2009-06-16 09:30:00,28.19,28.19,27.95,27.98,40100.0,18.6232,18.6232,18.4647,18.4845,40100.0
2009-06-16 09:35:00,27.98,28.05,27.92,27.97,21700.0,18.4845,18.5307,18.4448,18.4779,21700.0
2009-06-16 09:40:00,27.97,28.02,27.97,27.99,24000.0,18.4779,18.5109,18.4779,18.4911,24000.0
2009-06-16 09:45:00,27.98,28.09,27.98,28.09,16400.0,18.4845,18.5571,18.4845,18.5571,16400.0
2009-06-16 09:50:00,28.09,28.11,28.03,28.05,34200.0,18.5571,18.5704,18.5175,18.5307,34200.0
2009-06-16 09:55:00,28.04,28.05,27.98,28.02,31100.0,18.5241,18.5307,18.4845,18.5109,31100.0
2009-06-16 10:00:00,28.01,28.1,27.98,28.1,43800.0,18.5043,18.5638,18.4845,18.5638,43800.0
2009-06-16 10:05:00,28.1,28.11,28.05,28.09,18000.0,18.5638,18.5704,18.5307,18.5571,18000.0
2009-06-16 10:10:00,28.09,28.1,28.04,28.04,26100.0,18.5571,18.5638,18.5241,18.5241,26100.0
2009-06-16 10:15:00,28.03,28.04,27.96,27.97,39400.0,18.5175,18.5241,18.4713,18.4779,39400.0
2009-06-16 10:20:00,27.98,27.99,27.95,27.96,12400.0,18.4845,18.4911,18.4647,18.4713,12400.0
2009-06-16 10:25:00,27.96,27.97,27.92,27.93,21500.0,18.4713,18.4779,18.4448,18.4514,21500.0
2009-06-16 10:30:00,27.93,27.94,27.9,27.91,26400.0,18.4514,18.4581,18.4316,18.4382,26400.0
2009-06-16 10:35:00,27.92,27.93,27.9,27.93,22000.0,18.4448,18.4514,18.4316,18.4514,22000.0
2009-06-16 10:40:00,27.94,27.96,27.91,27.94,19600.0,18.4581,18.4713,18.4382,18.4581,19600.0
2009-06-16 10:45:00,27.95,27.95,27.91,27.91,12700.0,18.4647,18.4647,18.4382,18.4382,12700.0
2009-06-16 10:50:00,27.91,27.93,27.87,27.88,22100.0,18.4382,18.4514,18.4118,18.4184,22100.0
2009-06-16 10:55:00,27.87,27.89,27.87,27.88,16000.0,18.4118,18.425,18.4118,18.4184,16000.0
2009-06-16 11:00:00,27.88,27.96,27.88,27.91,39500.0,18.4184,18.4713,18.4184,18.4382,39500.0
2009-06-16 11:05:00,27.91,27.94,27.88,27.88,46300.0,18.4382,18.4581,18.4184,18.4184,46300.0
2009-06-16 11:10:00,27.89,27.93,27.87,27.88,34300.0,18.425,18.4514,18.4118,18.4184,34300.0
2009-06-16 11:15:00,27.88,27.88,27.83,27.83,41400.0,18.4184,18.4184,18.3854,18.3854,41400.0
2009-06-16 11:20:00,27.84,27.84,27.8,27.82,18400.0,18.392,18.392,18.3656,18.3788,18400.0
2009-06-16 11:25:00,27.81,27.85,27.78,27.85,25100.0,18.3722,18.3986,18.3524,18.3986,25100.0
2009-06-16 11:30:00,27.87,27.87,27.78,27.78,40000.0,18.4118,18.4118,18.3524,18.3524,40000.0
2009-06-16 11:35:00,27.79,27.83,27.78,27.82,16400.0,18.359,18.3854,18.3524,18.3788,16400.0
2009-06-16 11:40:00,27.83,27.87,27.82,27.86,23100.0,18.3854,18.4118,18.3788,18.4052,23100.0
2009-06-16 11:45:00,27.87,27.88,27.78,27.79,19000.0,18.4118,18.4184,18.3524,18.359,19000.0
2009-06-16 11:50:00,27.8,27.8,27.75,27.79,26400.0,18.3656,18.3656,18.3325,18.359,26400.0
2009-06-16 11:55:00,27.79,27.8,27.76,27.77,17500.0,18.359,18.3656,18.3391,18.3457,17500.0
2009-06-16 12:00:00,27.78,27.81,27.77,27.81,30600.0,18.3524,18.3722,18.3457,18.3722,30600.0
2009-06-16 12:05:00,27.81,27.83,27.8,27.83,15900.0,18.3722,18.3854,18.3656,18.3854,15900.0
2009-06-16 12:10:00,27.82,27.86,27.82,27.85,21900.0,18.3788,18.4052,18.3788,18.3986,21900.0
2009-06-16 12:15:00,27.85,27.85,27.79,27.81,19400.0,18.3986,18.3986,18.359,18.3722,19400.0
2009-06-16 12:20:00,27.81,27.81,27.77,27.78,16500.0,18.3722,18.3722,18.3457,18.3524,16500.0
2009-06-16 12:25:00,27.79,27.83,27.77,27.83,28200.0,18.359,18.3854,18.3457,18.3854,28200.0
2009-06-16 12:30:00,27.83,27.83,27.8,27.81,18400.0,18.3854,18.3854,18.3656,18.3722,18400.0
2009-06-16 12:35:00,27.8,27.81,27.75,27.76,20400.0,18.3656,18.3722,18.3325,18.3391,20400.0
2009-06-16 12:40:00,27.76,27.76,27.74,27.76,22400.0,18.3391,18.3391,18.3259,18.3391,22400.0
2009-06-16 12:45:00,27.76,27.76,27.74,27.76,29100.0,18.3391,18.3391,18.3259,18.3391,29100.0
2009-06-16 12:50:00,27.75,27.77,27.74,27.74,38300.0,18.3325,18.3457,18.3259,18.3259,38300.0
2009-06-16 12:55:00,27.74,27.76,27.74,27.74,14800.0,18.3259,18.3391,18.3259,18.3259,14800.0
2009-06-16 13:00:00,27.74,27.76,27.72,27.76,33800.0,18.3259,18.3391,18.3127,18.3391,33800.0
2009-06-16 13:05:00,27.76,27.77,27.73,27.74,25200.0,18.3391,18.3457,18.3193,18.3259,25200.0
2009-06-16 13:10:00,27.73,27.75,27.66,27.66,34500.0,18.3193,18.3325,18.2731,18.2731,34500.0
2009-06-16 13:15:00,27.66,27.67,27.62,27.63,17000.0,18.2731,18.2797,18.2466,18.2533,17000.0
2009-06-16 13:20:00,27.63,27.63,27.55,27.55,59900.0,18.2533,18.2533,18.2004,18.2004,59900.0
2009-06-16 13:25:00,27.54,27.57,27.54,27.55,40500.0,18.1938,18.2136,18.1938,18.2004,40500.0
2009-06-16 13:30:00,27.55,27.56,27.54,27.55,18300.0,18.2004,18.207,18.1938,18.2004,18300.0
2009-06-16 13:35:00,27.55,27.57,27.54,27.57,21000.0,18.2004,18.2136,18.1938,18.2136,21000.0
2009-06-16 13:40:00,27.57,27.6,27.56,27.58,17300.0,18.2136,18.2334,18.207,18.2202,17300.0
2009-06-16 13:45:00,27.58,27.61,27.58,27.6,9900.0,18.2202,18.24,18.2202,18.2334,9900.0
2009-06-16 13:50:00,27.6,27.61,27.57,27.57,17900.0,18.2334,18.24,18.2136,18.2136,17900.0
2009-06-16 13:55:00,27.58,27.58,27.54,27.55,30100.0,18.2202,18.2202,18.1938,18.2004,30100.0
2009-06-16 14:00:00,27.55,27.56,27.54,27.55,35400.0,18.2004,18.207,18.1938,18.2004,35400.0
2009-06-16 14:05:00,27.55,27.58,27.54,27.55,35200.0,18.2004,18.2202,18.1938,18.2004,35200.0
2009-06-16 14:10:00,27.54,27.61,27.54,27.59,33600.0,18.1938,18.24,18.1938,18.2268,33600.0
2009-06-16 14:15:00,27.59,27.59,27.54,27.57,38400.0,18.2268,18.2268,18.1938,18.2136,38400.0
2009-06-16 14:20:00,27.57,27.58,27.55,27.57,12400.0,18.2136,18.2202,18.2004,18.2136,12400.0
2009-06-16 14:25:00,27.57,27.58,27.54,27.55,35900.0,18.2136,18.2202,18.1938,18.2004,35900.0
2009-06-16 14:30:00,27.56,27.59,27.54,27.58,28600.0,18.207,18.2268,18.1938,18.2202,28600.0
2009-06-16 14:35:00,27.58,27.62,27.55,27.61,37800.0,18.2202,18.2466,18.2004,18.24,37800.0
2009-06-16 14:40:00,27.61,27.63,27.57,27.62,53400.0,18.24,18.2533,18.2136,18.2466,53400.0
2009-06-16 14:45:00,27.62,27.65,27.62,27.65,19900.0,18.2466,18.2665,18.2466,18.2665,19900.0
2009-06-16 14:50:00,27.65,27.7,27.64,27.69,32700.0,18.2665,18.2995,18.2599,18.2929,32700.0
2009-06-16 14:55:00,27.7,27.74,27.69,27.73,50600.0,18.2995,18.3259,18.2929,18.3193,50600.0
2009-06-16 15:00:00,27.74,27.76,27.71,27.71,42700.0,18.3259,18.3391,18.3061,18.3061,42700.0
2009-06-16 15:05:00,27.71,27.72,27.68,27.71,33100.0,18.3061,18.3127,18.2863,18.3061,33100.0
2009-06-16 15:10:00,27.7,27.72,27.67,27.72,40200.0,18.2995,18.3127,18.2797,18.3127,40200.0
2009-06-16 15:15:00,27.72,27.79,27.72,27.77,42500.0,18.3127,18.359,18.3127,18.3457,42500.0
2009-06-16 15:20:00,27.76,27.77,27.74,27.74,19900.0,18.3391,18.3457,18.3259,18.3259,19900.0
2009-06-16 15:25:00,27.74,27.77,27.72,27.77,66400.0,18.3259,18.3457,18.3127,18.3457,66400.0
2009-06-16 15:30:00,27.77,27.83,27.77,27.78,78300.0,18.3457,18.3854,18.3457,18.3524,78300.0
2009-06-16 15:35:00,27.78,27.84,27.75,27.83,61500.0,18.3524,18.392,18.3325,18.3854,61500.0
2009-06-16 15:40:00,27.82,27.86,27.8,27.82,73000.0,18.3788,18.4052,18.3656,18.3788,73000.0
2009-06-16 15:45:00,27.82,27.87,27.8,27.81,80100.0,18.3788,18.4118,18.3656,18.3722,80100.0
2009-06-16 15:50:00,27.81,27.83,27.75,27.8,125500.0,18.3722,18.3854,18.3325,18.3656,125500.0
2009-06-16 15:55:00,27.8,27.81,27.68,27.71,267500.0,18.3656,18.3722,18.2863,18.3061,267500.0
2009-06-17 09:30:00,27.87,28.12,27.73,28.08,55900.0,18.4118,18.577,18.3193,18.5505,55900.0
2009-06-17 09:35:00,28.09,28.11,27.95,28.09,38300.0,18.5571,18.5704,18.4647,18.5571,38300.0
2009-06-17 09:40:00,28.09,28.2,28.09,28.16,51500.0,18.5571,18.6298,18.5571,18.6034,51500.0
2009-06-17 09:45:00,28.16,28.19,28.05,28.07,45100.0,18.6034,18.6232,18.5307,18.5439,45100.0
2009-06-17 09:50:00,28.07,28.3,28.07,28.3,67300.0,18.5439,18.6959,18.5439,18.6959,67300.0
2009-06-17 09:55:00,28.3,28.34,28.23,28.23,64900.0,18.6959,18.7223,18.6496,18.6496,64900.0
2009-06-17 10:00:00,28.22,28.3,28.21,28.27,33100.0,18.643,18.6959,18.6364,18.6761,33100.0
2009-06-17 10:05:00,28.27,28.3,28.21,28.3,38200.0,18.6761,18.6959,18.6364,18.6959,38200.0
2009-06-17 10:10:00,28.3,28.34,28.26,28.27,43700.0,18.6959,18.7223,18.6695,18.6761,43700.0
2009-06-17 10:15:00,28.27,28.35,28.27,28.3,57700.0,18.6761,18.7289,18.6761,18.6959,57700.0
2009-06-17 10:20:00,28.3,28.34,28.26,28.27,25500.0,18.6959,18.7223,18.6695,18.6761,25500.0
2009-06-17 10:25:00,28.26,28.29,28.22,28.23,31700.0,18.6695,18.6893,18.643,18.6496,31700.0
2009-06-17 10:30:00,28.22,28.23,28.17,28.2,42400.0,18.643,18.6496,18.61,18.6298,42400.0
2009-06-17 10:35:00,28.19,28.28,28.16,28.24,31600.0,18.6232,18.6827,18.6034,18.6562,31600.0
2009-06-17 10:40:00,28.25,28.3,28.2,28.2,23500.0,18.6628,18.6959,18.6298,18.6298,23500.0
2009-06-17 10:45:00,28.2,28.26,28.17,28.26,17100.0,18.6298,18.6695,18.61,18.6695,17100.0
2009-06-17 10:50:00,28.26,28.26,28.22,28.23,23400.0,18.6695,18.6695,18.643,18.6496,23400.0
2009-06-17 10:55:00,28.22,28.22,28.2,28.21,23500.0,18.643,18.643,18.6298,18.6364,23500.0
2009-06-17 11:00:00,28.2,28.26,28.2,28.23,26100.0,18.6298,18.6695,18.6298,18.6496,26100.0
2009-06-17 11:05:00,28.23,28.24,28.21,28.22,17700.0,18.6496,18.6562,18.6364,18.643,17700.0
2009-06-17 11:10:00,28.21,28.23,28.14,28.15,51500.0,18.6364,18.6496,18.5902,18.5968,51500.0
2009-06-17 11:15:00,28.15,28.22,28.15,28.2,58400.0,18.5968,18.643,18.5968,18.6298,58400.0
2009-06-17 11:20:00,28.2,28.21,28.16,28.16,45400.0,18.6298,18.6364,18.6034,18.6034,45400.0
2009-06-17 11:25:00,28.17,28.2,28.13,28.13,31200.0,18.61,18.6298,18.5836,18.5836,31200.0
2009-06-17 11:30:00,28.13,28.14,28.1,28.1,43700.0,18.5836,18.5902,18.5638,18.5638,43700.0
2009-06-17 11:35:00,28.1,28.11,28.05,28.05,42400.0,18.5638,18.5704,18.5307,18.5307,42400.0
2009-06-17 11:40:00,28.06,28.08,28.04,28.04,46200.0,18.5373,18.5505,18.5241,18.5241,46200.0
2009-06-17 11:45:00,28.04,28.06,27.98,27.98,62800.0,18.5241,18.5373,18.4845,18.4845,62800.0
2009-06-17 11:50:00,27.99,27.99,27.91,27.93,65400.0,18.4911,18.4911,18.4382,18.4514,65400.0
2009-06-17 11:55:00,27.94,27.94,27.89,27.91,57400.0,18.4581,18.4581,18.425,18.4382,57400.0
2009-06-17 12:00:00,27.9,27.94,27.9,27.94,33900.0,18.4316,18.4581,18.4316,18.4581,33900.0
2009-06-17 12:05:00,27.93,27.95,27.93,27.95,38100.0,18.4514,18.4647,18.4514,18.4647,38100.0
2009-06-17 12:10:00,27.94,27.99,27.94,27.97,43800.0,18.4581,18.4911,18.4581,18.4779,43800.0
2009-06-17 12:15:00,27.96,27.97,27.9,27.9,36200.0,18.4713,18.4779,18.4316,18.4316,36200.0
2009-06-17 12:20:00,27.9,27.92,27.9,27.91,40600.0,18.4316,18.4448,18.4316,18.4382,40600.0
2009-06-17 12:25:00,27.91,27.91,27.9,27.9,23000.0,18.4382,18.4382,18.4316,18.4316,23000.0
2009-06-17 12:30:00,27.91,27.98,27.88,27.93,73200.0,18.4382,18.4845,18.4184,18.4514,73200.0
2009-06-17 12:35:00,27.93,27.94,27.92,27.93,20600.0,18.4514,18.4581,18.4448,18.4514,20600.0
2009-06-17 12:40:00,27.93,27.94,27.93,27.94,18600.0,18.4514,18.4581,18.4514,18.4581,18600.0
2009-06-17 12:45:00,27.93,27.94,27.87,27.91,53200.0,18.4514,18.4581,18.4118,18.4382,53200.0
2009-06-17 12:50:00,27.91,27.91,27.83,27.84,43800.0,18.4382,18.4382,18.3854,18.392,43800.0
2009-06-17 12:55:00,27.83,27.84,27.83,27.83,31700.0,18.3854,18.392,18.3854,18.3854,31700.0
2009-06-17 13:00:00,27.83,27.86,27.79,27.86,90400.0,18.3854,18.4052,18.359,18.4052,90400.0
2009-06-17 13:05:00,27.85,27.88,27.84,27.87,29000.0,18.3986,18.4184,18.392,18.4118,29000.0
2009-06-17 13:10:00,27.87,27.93,27.86,27.92,48900.0,18.4118,18.4514,18.4052,18.4448,48900.0
2009-06-17 13:15:00,27.92,27.92,27.84,27.85,32400.0,18.4448,18.4448,18.392,18.3986,32400.0
2009-06-17 13:20:00,27.85,27.94,27.85,27.92,42900.0,18.3986,18.4581,18.3986,18.4448,42900.0
2009-06-17 13:25:00,27.92,27.98,27.91,27.98,32300.0,18.4448,18.4845,18.4382,18.4845,32300.0
2009-06-17 13:30:00,27.98,28.0,27.97,28.0,20500.0,18.4845,18.4977,18.4779,18.4977,20500.0
2009-06-17 13:35:00,28.0,28.05,28.0,28.03,30200.0,18.4977,18.5307,18.4977,18.5175,30200.0
2009-06-17 13:40:00,28.03,28.08,28.03,28.08,37500.0,18.5175,18.5505,18.5175,18.5505,37500.0
2009-06-17 13:45:00,28.07,28.1,28.07,28.08,36600.0,18.5439,18.5638,18.5439,18.5505,36600.0
2009-06-17 13:50:00,28.08,28.1,28.07,28.09,19100.0,18.5505,18.5638,18.5439,18.5571,19100.0
2009-06-17 13:55:00,28.09,28.12,28.07,28.08,38800.0,18.5571,18.577,18.5439,18.5505,38800.0
2009-06-17 14:00:00,28.09,28.14,28.08,28.12,30900.0,18.5571,18.5902,18.5505,18.577,30900.0
2009-06-17 14:05:00,28.12,28.13,28.08,28.1,31600.0,18.577,18.5836,18.5505,18.5638,31600.0
2009-06-17 14:10:00,28.1,28.11,28.09,28.11,27500.0,18.5638,18.5704,18.5571,18.5704,27500.0
2009-06-17 14:15:00,28.1,28.13,28.07,28.08,32200.0,18.5638,18.5836,18.5439,18.5505,32200.0
2009-06-17 14:20:00,28.07,28.09,28.07,28.09,21100.0,18.5439,18.5571,18.5439,18.5571,21100.0
2009-06-17 14:25:00,28.09,28.09,28.04,28.07,51800.0,18.5571,18.5571,18.5241,18.5439,51800.0
2009-06-17 14:30:00,28.08,28.09,28.03,28.06,48800.0,18.5505,18.5571,18.5175,18.5373,48800.0
2009-06-17 14:35:00,28.05,28.06,28.04,28.05,20700.0,18.5307,18.5373,18.5241,18.5307,20700.0
2009-06-17 14:40:00,28.04,28.05,28.0,28.01,23600.0,18.5241,18.5307,18.4977,18.5043,23600.0
2009-06-17 14:45:00,28.01,28.02,27.99,28.0,25500.0,18.5043,18.5109,18.4911,18.4977,25500.0
2009-06-17 14:50:00,28.01,28.01,27.99,27.99,28400.0,18.5043,18.5043,18.4911,18.4911,28400.0
2009-06-17 14:55:00,27.99,28.04,27.99,28.01,40300.0,18.4911,18.5241,18.4911,18.5043,40300.0
2009-06-17 15:00:00,28.01,28.04,27.98,28.03,26000.0,18.5043,18.5241,18.4845,18.5175,26000.0
2009-06-17 15:05:00,28.03,28.05,27.97,27.99,41800.0,18.5175,18.5307,18.4779,18.4911,41800.0
2009-06-17 15:10:00,28.0,28.02,27.97,28.02,47500.0,18.4977,18.5109,18.4779,18.5109,47500.0
2009-06-17 15:15:00,28.03,28.03,27.98,28.01,34700.0,18.5175,18.5175,18.4845,18.5043,34700.0
2009-06-17 15:20:00,28.0,28.07,28.0,28.07,51200.0,18.4977,18.5439,18.4977,18.5439,51200.0
2009-06-17 15:25:00,28.06,28.08,27.98,27.98,67400.0,18.5373,18.5505,18.4845,18.4845,67400.0
2009-06-17 15:30:00,27.99,27.99,27.92,27.97,70300.0,18.4911,18.4911,18.4448,18.4779,70300.0
2009-06-17 15:35:00,27.96,27.98,27.93,27.97,62800.0,18.4713,18.4845,18.4514,18.4779,62800.0
2009-06-17 15:40:00,27.96,27.99,27.93,27.97,68200.0,18.4713,18.4911,18.4514,18.4779,68200.0
2009-06-17 15:45:00,27.98,28.04,27.96,28.04,75300.0,18.4845,18.5241,18.4713,18.5241,75300.0
2009-06-17 15:50:00,28.03,28.06,27.99,28.05,117100.0,18.5175,18.5373,18.4911,18.5307,117100.0
2009-06-17 15:55:00,28.06,28.06,27.97,28.05,212000.0,18.5373,18.5373,18.4779,18.5307,212000.0
2009-06-18 09:30:00,28.16,28.17,27.9,27.92,46800.0,18.6034,18.61,18.4316,18.4448,46800.0
2009-06-18 09:35:00,27.94,28.23,27.93,28.0,38100.0,18.4581,18.6496,18.4514,18.4977,38100.0
2009-06-18 09:40:00,28.01,28.03,27.91,28.0,33100.0,18.5043,18.5175,18.4382,18.4977,33100.0
2009-06-18 09:45:00,28.02,28.15,28.02,28.12,32300.0,18.5109,18.5968,18.5109,18.577,32300.0
2009-06-18 09:50:00,28.11,28.29,28.1,28.28,62500.0,18.5704,18.6893,18.5638,18.6827,62500.0
2009-06-18 09:55:00,28.28,28.35,28.2,28.33,58000.0,18.6827,18.7289,18.6298,18.7157,58000.0
2009-06-18 10:00:00,28.33,28.4,28.32,28.37,52900.0,18.7157,18.7619,18.7091,18.7421,52900.0
2009-06-18 10:05:00,28.37,28.4,28.34,28.39,26000.0,18.7421,18.7619,18.7223,18.7553,26000.0
2009-06-18 10:10:00,28.39,28.53,28.39,28.51,65400.0,18.7553,18.8478,18.7553,18.8346,65400.0
2009-06-18 10:15:00,28.52,28.58,28.45,28.46,40000.0,18.8412,18.8809,18.795,18.8016,40000.0
2009-06-18 10:20:00,28.46,28.47,28.32,28.33,54400.0,18.8016,18.8082,18.7091,18.7157,54400.0
2009-06-18 10:25:00,28.33,28.39,28.31,28.35,23200.0,18.7157,18.7553,18.7025,18.7289,23200.0
2009-06-18 10:30:00,28.36,28.4,28.29,28.35,45000.0,18.7355,18.7619,18.6893,18.7289,45000.0
2009-06-18 10:35:00,28.34,28.34,28.29,28.31,22700.0,18.7223,18.7223,18.6893,18.7025,22700.0
2009-06-18 10:40:00,28.32,28.32,28.23,28.29,50900.0,18.7091,18.7091,18.6496,18.6893,50900.0
2009-06-18 10:45:00,28.29,28.32,28.22,28.24,21800.0,18.6893,18.7091,18.643,18.6562,21800.0
2009-06-18 10:50:00,28.24,28.26,28.15,28.15,35700.0,18.6562,18.6695,18.5968,18.5968,35700.0
2009-06-18 10:55:00,28.16,28.19,28.14,28.16,28000.0,18.6034,18.6232,18.5902,18.6034,28000.0
2009-06-18 11:00:00,28.17,28.21,28.16,28.19,29100.0,18.61,18.6364,18.6034,18.6232,29100.0
2009-06-18 11:05:00,28.2,28.26,28.17,28.24,33000.0,18.6298,18.6695,18.61,18.6562,33000.0
2009-06-18 11:10:00,28.25,28.28,28.23,28.25,24100.0,18.6628,18.6827,18.6496,18.6628,24100.0
2009-06-18 11:15:00,28.25,28.3,28.23,28.29,32200.0,18.6628,18.6959,18.6496,18.6893,32200.0
2009-06-18 11:20:00,28.29,28.32,28.24,28.3,64800.0,18.6893,18.7091,18.6562,18.6959,64800.0
2009-06-18 11:25:00,28.29,28.3,28.25,28.26,60700.0,18.6893,18.6959,18.6628,18.6695,60700.0
2009-06-18 11:30:00,28.26,28.26,28.2,28.21,65900.0,18.6695,18.6695,18.6298,18.6364,65900.0
2009-06-18 11:35:00,28.21,28.26,28.19,28.22,61500.0,18.6364,18.6695,18.6232,18.643,61500.0
2009-06-18 11:40:00,28.21,28.24,28.17,28.17,44500.0,18.6364,18.6562,18.61,18.61,44500.0
2009-06-18 11:45:00,28.18,28.22,28.14,28.2,30500.0,18.6166,18.643,18.5902,18.6298,30500.0
2009-06-18 11:50:00,28.2,28.2,28.17,28.17,9000.0,18.6298,18.6298,18.61,18.61,9000.0
2009-06-18 11:55:00,28.17,28.17,28.14,28.15,22900.0,18.61,18.61,18.5902,18.5968,22900.0
2009-06-18 12:00:00,28.15,28.18,28.14,28.18,23100.0,18.5968,18.6166,18.5902,18.6166,23100.0
2009-06-18 12:05:00,28.18,28.18,28.14,28.16,32100.0,18.6166,18.6166,18.5902,18.6034,32100.0
2009-06-18 12:10:00,28.15,28.18,28.15,28.18,17800.0,18.5968,18.6166,18.5968,18.6166,17800.0
2009-06-18 12:15:00,28.18,28.18,28.14,28.14,28800.0,18.6166,18.6166,18.5902,18.5902,28800.0
2009-06-18 12:20:00,28.14,28.15,28.14,28.14,6100.0,18.5902,18.5968,18.5902,18.5902,6100.0
2009-06-18 12:25:00,28.14,28.15,28.12,28.12,119400.0,18.5902,18.5968,18.577,18.577,119400.0
2009-06-18 12:30:00,28.13,28.15,28.12,28.14,11900.0,18.5836,18.5968,18.577,18.5902,11900.0
2009-06-18 12:35:00,28.14,28.15,28.14,28.14,10000.0,18.5902,18.5968,18.5902,18.5902,10000.0
2009-06-18 12:40:00,28.15,28.15,28.14,28.14,5400.0,18.5968,18.5968,18.5902,18.5902,5400.0
2009-06-18 12:45:00,28.15,28.16,28.14,28.15,58600.0,18.5968,18.6034,18.5902,18.5968,58600.0
2009-06-18 12:50:00,28.15,28.21,28.15,28.2,22100.0,18.5968,18.6364,18.5968,18.6298,22100.0
2009-06-18 12:55:00,28.21,28.25,28.2,28.25,17300.0,18.6364,18.6628,18.6298,18.6628,17300.0
2009-06-18 13:00:00,28.24,28.27,28.23,28.24,22300.0,18.6562,18.6761,18.6496,18.6562,22300.0
2009-06-18 13:05:00,28.24,28.31,28.23,28.3,34900.0,18.6562,18.7025,18.6496,18.6959,34900.0
2009-06-18 13:10:00,28.3,28.3,28.28,28.28,14800.0,18.6959,18.6959,18.6827,18.6827,14800.0
2009-06-18 13:15:00,28.28,28.31,28.27,28.28,38600.0,18.6827,18.7025,18.6761,18.6827,38600.0
2009-06-18 13:20:00,28.29,28.34,28.28,28.34,15800.0,18.6893,18.7223,18.6827,18.7223,15800.0
2009-06-18 13:25:00,28.34,28.38,28.33,28.38,26800.0,18.7223,18.7487,18.7157,18.7487,26800.0
2009-06-18 13:30:00,28.38,28.39,28.37,28.38,14000.0,18.7487,18.7553,18.7421,18.7487,14000.0
2009-06-18 13:35:00,28.39,28.39,28.34,28.34,31300.0,18.7553,18.7553,18.7223,18.7223,31300.0
2009-06-18 13:40:00,28.33,28.35,28.33,28.35,13600.0,18.7157,18.7289,18.7157,18.7289,13600.0
2009-06-18 13:45:00,28.35,28.41,28.34,28.41,21300.0,18.7289,18.7685,18.7223,18.7685,21300.0
2009-06-18 13:50:00,28.41,28.46,28.41,28.45,27300.0,18.7685,18.8016,18.7685,18.795,27300.0
2009-06-18 13:55:00,28.46,28.47,28.39,28.39,45800.0,18.8016,18.8082,18.7553,18.7553,45800.0
2009-06-18 14:00:00,28.39,28.41,28.35,28.36,20400.0,18.7553,18.7685,18.7289,18.7355,20400.0
2009-06-18 14:05:00,28.35,28.38,28.32,28.34,28800.0,18.7289,18.7487,18.7091,18.7223,28800.0
2009-06-18 14:10:00,28.33,28.37,28.3,28.36,33600.0,18.7157,18.7421,18.6959,18.7355,33600.0
2009-06-18 14:15:00,28.36,28.39,28.35,28.38,27400.0,18.7355,18.7553,18.7289,18.7487,27400.0
2009-06-18 14:20:00,28.38,28.38,28.32,28.33,25500.0,18.7487,18.7487,18.7091,18.7157,25500.0
2009-06-18 14:25:00,28.32,28.33,28.27,28.32,18600.0,18.7091,18.7157,18.6761,18.7091,18600.0
2009-06-18 14:30:00,28.32,28.33,28.29,28.33,23900.0,18.7091,18.7157,18.6893,18.7157,23900.0
2009-06-18 14:35:00,28.32,28.33,28.28,28.3,33600.0,18.7091,18.7157,18.6827,18.6959,33600.0
2009-06-18 14:40:00,28.3,28.32,28.29,28.29,19300.0,18.6959,18.7091,18.6893,18.6893,19300.0
2009-06-18 14:45:00,28.29,28.31,28.27,28.27,15800.0,18.6893,18.7025,18.6761,18.6761,15800.0
2009-06-18 14:50:00,28.27,28.3,28.27,28.29,12500.0,18.6761,18.6959,18.6761,18.6893,12500.0
2009-06-18 14:55:00,28.29,28.31,28.28,28.3,20400.0,18.6893,18.7025,18.6827,18.6959,20400.0
2009-06-18 15:00:00,28.32,28.33,28.26,28.26,21900.0,18.7091,18.7157,18.6695,18.6695,21900.0
2009-06-18 15:05:00,28.27,28.3,28.26,28.3,20700.0,18.6761,18.6959,18.6695,18.6959,20700.0
2009-06-18 15:10:00,28.29,28.31,28.28,28.3,31300.0,18.6893,18.7025,18.6827,18.6959,31300.0
2009-06-18 15:15:00,28.29,28.33,28.29,28.3,34500.0,18.6893,18.7157,18.6893,18.6959,34500.0
2009-06-18 15:20:00,28.31,28.32,28.28,28.32,27900.0,18.7025,18.7091,18.6827,18.7091,27900.0
2009-06-18 15:25:00,28.31,28.33,28.3,28.3,31200.0,18.7025,18.7157,18.6959,18.6959,31200.0
2009-06-18 15:30:00,28.3,28.35,28.3,28.32,37700.0,18.6959,18.7289,18.6959,18.7091,37700.0
2009-06-18 15:35:00,28.32,28.33,28.28,28.29,43800.0,18.7091,18.7157,18.6827,18.6893,43800.0
2009-06-18 15:40:00,28.29,28.34,28.28,28.34,74000.0,18.6893,18.7223,18.6827,18.7223,74000.0
2009-06-18 15:45:00,28.34,28.34,28.24,28.3,98900.0,18.7223,18.7223,18.6562,18.6959,98900.0
2009-06-18 15:50:00,28.3,28.31,28.23,28.3,103700.0,18.6959,18.7025,18.6496,18.6959,103700.0
2009-06-18 15:55:00,28.3,28.32,28.28,28.3,159300.0,18.6959,18.7091,18.6827,18.6959,159300.0
2009-06-19 09:30:00,28.54,28.71,28.17,28.26,1108200.0,18.8544,18.9667,18.61,18.6695,1108200.0
2009-06-19 09:35:00,28.26,28.46,28.25,28.31,54600.0,18.6695,18.8016,18.6628,18.7025,54600.0
2009-06-19 09:40:00,28.31,28.55,28.31,28.49,80800.0,18.7025,18.861,18.7025,18.8214,80800.0
2009-06-19 09:45:00,28.51,28.57,28.41,28.41,64800.0,18.8346,18.8742,18.7685,18.7685,64800.0
2009-06-19 09:50:00,28.42,28.45,28.38,28.44,49600.0,18.7752,18.795,18.7487,18.7884,49600.0
2009-06-19 09:55:00,28.43,28.48,28.42,28.45,30600.0,18.7818,18.8148,18.7752,18.795,30600.0
2009-06-19 10:00:00,28.45,28.46,28.44,28.44,26100.0,18.795,18.8016,18.7884,18.7884,26100.0
2009-06-19 10:05:00,28.44,28.44,28.25,28.32,68300.0,18.7884,18.7884,18.6628,18.7091,68300.0
2009-06-19 10:10:00,28.32,28.37,28.32,28.35,51300.0,18.7091,18.7421,18.7091,18.7289,51300.0
2009-06-19 10:15:00,28.35,28.4,28.33,28.35,41600.0,18.7289,18.7619,18.7157,18.7289,41600.0
2009-06-19 10:20:00,28.35,28.37,28.33,28.37,41300.0,18.7289,18.7421,18.7157,18.7421,41300.0
2009-06-19 10:25:00,28.37,28.37,28.33,28.35,26900.0,18.7421,18.7421,18.7157,18.7289,26900.0
2009-06-19 10:30:00,28.34,28.35,28.34,28.34,22800.0,18.7223,18.7289,18.7223,18.7223,22800.0
2009-06-19 10:35:00,28.34,28.35,28.32,28.32,26400.0,18.7223,18.7289,18.7091,18.7091,26400.0
2009-06-19 10:40:00,28.32,28.39,28.29,28.36,44400.0,18.7091,18.7553,18.6893,18.7355,44400.0
2009-06-19 10:45:00,28.35,28.36,28.32,28.35,38400.0,18.7289,18.7355,18.7091,18.7289,38400.0
2009-06-19 10:50:00,28.34,28.4,28.33,28.37,35500.0,18.7223,18.7619,18.7157,18.7421,35500.0
2009-06-19 10:55:00,28.38,28.39,28.31,28.32,24500.0,18.7487,18.7553,18.7025,18.7091,24500.0
2009-06-19 11:00:00,28.31,28.34,28.31,28.31,39700.0,18.7025,18.7223,18.7025,18.7025,39700.0
2009-06-19 11:05:00,28.32,28.39,28.31,28.39,36000.0,18.7091,18.7553,18.7025,18.7553,36000.0
2009-06-19 11:10:00,28.39,28.39,28.37,28.39,39900.0,18.7553,18.7553,18.7421,18.7553,39900.0
2009-06-19 11:15:00,28.38,28.4,28.38,28.4,25700.0,18.7487,18.7619,18.7487,18.7619,25700.0
2009-06-19 11:20:00,28.39,28.42,28.35,28.4,60900.0,18.7553,18.7752,18.7289,18.7619,60900.0
2009-06-19 11:25:00,28.39,28.43,28.38,28.42,31800.0,18.7553,18.7818,18.7487,18.7752,31800.0
2009-06-19 11:30:00,28.42,28.43,28.35,28.37,34800.0,18.7752,18.7818,18.7289,18.7421,34800.0
2009-06-19 11:35:00,28.38,28.38,28.35,28.36,15100.0,18.7487,18.7487,18.7289,18.7355,15100.0
2009-06-19 11:40:00,28.36,28.38,28.35,28.36,24200.0,18.7355,18.7487,18.7289,18.7355,24200.0
2009-06-19 11:45:00,28.35,28.37,28.33,28.34,44900.0,18.7289,18.7421,18.7157,18.7223,44900.0
2009-06-19 11:50:00,28.35,28.36,28.34,28.36,11000.0,18.7289,18.7355,18.7223,18.7355,11000.0
2009-06-19 11:55:00,28.35,28.36,28.32,28.32,67700.0,18.7289,18.7355,18.7091,18.7091,67700.0
2009-06-19 12:00:00,28.32,28.32,28.3,28.3,10800.0,18.7091,18.7091,18.6959,18.6959,10800.0
2009-06-19 12:05:00,28.31,28.32,28.24,28.24,32600.0,18.7025,18.7091,18.6562,18.6562,32600.0
2009-06-19 12:10:00,28.25,28.27,28.21,28.26,38600.0,18.6628,18.6761,18.6364,18.6695,38600.0
2009-06-19 12:15:00,28.25,28.26,28.24,28.26,11000.0,18.6628,18.6695,18.6562,18.6695,11000.0
2009-06-19 12:20:00,28.25,28.25,28.21,28.23,35600.0,18.6628,18.6628,18.6364,18.6496,35600.0
2009-06-19 12:25:00,28.23,28.25,28.22,28.23,43700.0,18.6496,18.6628,18.643,18.6496,43700.0
2009-06-19 12:30:00,28.24,28.26,28.23,28.24,57100.0,18.6562,18.6695,18.6496,18.6562,57100.0
2009-06-19 12:35:00,28.24,28.24,28.22,28.23,19700.0,18.6562,18.6562,18.643,18.6496,19700.0
2009-06-19 12:40:00,28.23,28.26,28.22,28.26,16400.0,18.6496,18.6695,18.643,18.6695,16400.0
2009-06-19 12:45:00,28.26,28.26,28.25,28.26,14000.0,18.6695,18.6695,18.6628,18.6695,14000.0
2009-06-19 12:50:00,28.25,28.28,28.25,28.28,31400.0,18.6628,18.6827,18.6628,18.6827,31400.0
2009-06-19 12:55:00,28.27,28.28,28.26,28.26,11700.0,18.6761,18.6827,18.6695,18.6695,11700.0
2009-06-19 13:00:00,28.26,28.34,28.26,28.31,66800.0,18.6695,18.7223,18.6695,18.7025,66800.0
2009-06-19 13:05:00,28.31,28.31,28.27,28.31,30400.0,18.7025,18.7025,18.6761,18.7025,30400.0
2009-06-19 13:10:00,28.3,28.31,28.29,28.3,18400.0,18.6959,18.7025,18.6893,18.6959,18400.0
2009-06-19 13:15:00,28.3,28.33,28.3,28.33,25100.0,18.6959,18.7157,18.6959,18.7157,25100.0
2009-06-19 13:20:00,28.32,28.33,28.29,28.29,12900.0,18.7091,18.7157,18.6893,18.6893,12900.0
2009-06-19 13:25:00,28.29,28.29,28.24,28.24,33700.0,18.6893,18.6893,18.6562,18.6562,33700.0
2009-06-19 13:30:00,28.24,28.27,28.24,28.26,42000.0,18.6562,18.6761,18.6562,18.6695,42000.0
2009-06-19 13:35:00,28.25,28.29,28.25,28.26,20000.0,18.6628,18.6893,18.6628,18.6695,20000.0
2009-06-19 13:40:00,28.26,28.27,28.24,28.24,13100.0,18.6695,18.6761,18.6562,18.6562,13100.0
2009-06-19 13:45:00,28.24,28.24,28.2,28.2,25000.0,18.6562,18.6562,18.6298,18.6298,25000.0
2009-06-19 13:50:00,28.2,28.23,28.2,28.21,20700.0,18.6298,18.6496,18.6298,18.6364,20700.0
2009-06-19 13:55:00,28.22,28.23,28.17,28.18,46100.0,18.643,18.6496,18.61,18.6166,46100.0
2009-06-19 14:00:00,28.18,28.22,28.18,28.2,16900.0,18.6166,18.643,18.6166,18.6298,16900.0
2009-06-19 14:05:00,28.19,28.2,28.17,28.18,52700.0,18.6232,18.6298,18.61,18.6166,52700.0
2009-06-19 14:10:00,28.18,28.19,28.15,28.16,22800.0,18.6166,18.6232,18.5968,18.6034,22800.0
2009-06-19 14:15:00,28.16,28.16,28.11,28.11,52800.0,18.6034,18.6034,18.5704,18.5704,52800.0
2009-06-19 14:20:00,28.11,28.12,28.09,28.11,12000.0,18.5704,18.577,18.5571,18.5704,12000.0
2009-06-19 14:25:00,28.11,28.16,28.1,28.16,15700.0,18.5704,18.6034,18.5638,18.6034,15700.0
2009-06-19 14:30:00,28.16,28.22,28.15,28.21,15500.0,18.6034,18.643,18.5968,18.6364,15500.0
2009-06-19 14:35:00,28.22,28.23,28.18,28.2,16600.0,18.643,18.6496,18.6166,18.6298,16600.0
2009-06-19 14:40:00,28.19,28.21,28.19,28.2,17600.0,18.6232,18.6364,18.6232,18.6298,17600.0
2009-06-19 14:45:00,28.21,28.22,28.2,28.21,9800.0,18.6364,18.643,18.6298,18.6364,9800.0
2009-06-19 14:50:00,28.21,28.25,28.21,28.24,14500.0,18.6364,18.6628,18.6364,18.6562,14500.0
2009-06-19 14:55:00,28.24,28.26,28.23,28.24,20600.0,18.6562,18.6695,18.6496,18.6562,20600.0
2009-06-19 15:00:00,28.23,28.26,28.22,28.25,29800.0,18.6496,18.6695,18.643,18.6628,29800.0
2009-06-19 15:05:00,28.26,28.26,28.16,28.18,35900.0,18.6695,18.6695,18.6034,18.6166,35900.0
2009-06-19 15:10:00,28.17,28.22,28.17,28.19,35800.0,18.61,18.643,18.61,18.6232,35800.0
2009-06-19 15:15:00,28.2,28.22,28.19,28.21,38200.0,18.6298,18.643,18.6232,18.6364,38200.0
2009-06-19 15:20:00,28.22,28.22,28.2,28.21,31600.0,18.643,18.643,18.6298,18.6364,31600.0
2009-06-19 15:25:00,28.2,28.27,28.2,28.26,48000.0,18.6298,18.6761,18.6298,18.6695,48000.0
2009-06-19 15:30:00,28.27,28.3,28.26,28.27,67100.0,18.6761,18.6959,18.6695,18.6761,67100.0
2009-06-19 15:35:00,28.28,28.3,28.23,28.23,32900.0,18.6827,18.6959,18.6496,18.6496,32900.0
2009-06-19 15:40:00,28.23,28.25,28.23,28.25,41300.0,18.6496,18.6628,18.6496,18.6628,41300.0
2009-06-19 15:45:00,28.24,28.25,28.18,28.23,55800.0,18.6562,18.6628,18.6166,18.6496,55800.0
2009-06-19 15:50:00,28.22,28.26,28.2,28.25,51000.0,18.643,18.6695,18.6298,18.6628,51000.0
2009-06-19 15:55:00,28.26,28.28,28.19,28.19,106800.0,18.6695,18.6827,18.6232,18.6232,106800.0
2009-06-22 09:30:00,28.1,28.5,28.09,28.45,74800.0,18.5638,18.828,18.5571,18.795,74800.0
2009-06-22 09:35:00,28.45,28.46,28.21,28.25,50600.0,18.795,18.8016,18.6364,18.6628,50600.0
2009-06-22 09:40:00,28.23,28.24,28.13,28.19,32700.0,18.6496,18.6562,18.5836,18.6232,32700.0
2009-06-22 09:45:00,28.18,28.21,28.16,28.19,17800.0,18.6166,18.6364,18.6034,18.6232,17800.0
2009-06-22 09:50:00,28.19,28.21,28.19,28.2,18700.0,18.6232,18.6364,18.6232,18.6298,18700.0
2009-06-22 09:55:00,28.19,28.2,28.08,28.1,56500.0,18.6232,18.6298,18.5505,18.5638,56500.0
2009-06-22 10:00:00,28.1,28.13,28.06,28.08,54800.0,18.5638,18.5836,18.5373,18.5505,54800.0
2009-06-22 10:05:00,28.08,28.1,28.07,28.07,29600.0,18.5505,18.5638,18.5439,18.5439,29600.0
2009-06-22 10:10:00,28.07,28.07,28.0,28.01,33400.0,18.5439,18.5439,18.4977,18.5043,33400.0
2009-06-22 10:15:00,28.01,28.02,27.95,27.96,44300.0,18.5043,18.5109,18.4647,18.4713,44300.0
2009-06-22 10:20:00,27.96,27.98,27.96,27.97,36400.0,18.4713,18.4845,18.4713,18.4779,36400.0
2009-06-22 10:25:00,27.97,27.98,27.92,27.97,59000.0,18.4779,18.4845,18.4448,18.4779,59000.0
2009-06-22 10:30:00,27.96,27.96,27.86,27.89,60700.0,18.4713,18.4713,18.4052,18.425,60700.0
2009-06-22 10:35:00,27.88,27.89,27.85,27.86,24400.0,18.4184,18.425,18.3986,18.4052,24400.0
2009-06-22 10:40:00,27.86,27.9,27.85,27.85,25300.0,18.4052,18.4316,18.3986,18.3986,25300.0
2009-06-22 10:45:00,27.86,27.86,27.8,27.8,60400.0,18.4052,18.4052,18.3656,18.3656,60400.0
2009-06-22 10:50:00,27.8,27.81,27.77,27.8,65200.0,18.3656,18.3722,18.3457,18.3656,65200.0
2009-06-22 10:55:00,27.8,27.81,27.8,27.8,25300.0,18.3656,18.3722,18.3656,18.3656,25300.0
2009-06-22 11:00:00,27.81,27.82,27.8,27.82,74800.0,18.3722,18.3788,18.3656,18.3788,74800.0
2009-06-22 11:05:00,27.81,27.82,27.8,27.8,29400.0,18.3722,18.3788,18.3656,18.3656,29400.0
2009-06-22 11:10:00,27.81,27.81,27.76,27.77,90800.0,18.3722,18.3722,18.3391,18.3457,90800.0
2009-06-22 11:15:00,27.76,27.77,27.71,27.74,72700.0,18.3391,18.3457,18.3061,18.3259,72700.0
2009-06-22 11:20:00,27.74,27.75,27.73,27.73,57200.0,18.3259,18.3325,18.3193,18.3193,57200.0
2009-06-22 11:25:00,27.74,27.76,27.73,27.74,16200.0,18.3259,18.3391,18.3193,18.3259,16200.0
2009-06-22 11:30:00,27.73,27.76,27.72,27.76,14700.0,18.3193,18.3391,18.3127,18.3391,14700.0
2009-06-22 11:35:00,27.75,27.77,27.72,27.72,45100.0,18.3325,18.3457,18.3127,18.3127,45100.0
2009-06-22 11:40:00,27.73,27.73,27.71,27.71,26600.0,18.3193,18.3193,18.3061,18.3061,26600.0
2009-06-22 11:45:00,27.71,27.72,27.65,27.65,29600.0,18.3061,18.3127,18.2665,18.2665,29600.0
2009-06-22 11:50:00,27.65,27.66,27.61,27.61,58700.0,18.2665,18.2731,18.24,18.24,58700.0
2009-06-22 11:55:00,27.61,27.62,27.58,27.58,31800.0,18.24,18.2466,18.2202,18.2202,31800.0
2009-06-22 12:00:00,27.59,27.59,27.56,27.58,34800.0,18.2268,18.2268,18.207,18.2202,34800.0
2009-06-22 12:05:00,27.57,27.58,27.56,27.57,26600.0,18.2136,18.2202,18.207,18.2136,26600.0
2009-06-22 12:10:00,27.56,27.58,27.56,27.57,17600.0,18.207,18.2202,18.207,18.2136,17600.0
2009-06-22 12:15:00,27.57,27.59,27.56,27.58,21500.0,18.2136,18.2268,18.207,18.2202,21500.0
2009-06-22 12:20:00,27.59,27.6,27.51,27.55,61700.0,18.2268,18.2334,18.174,18.2004,61700.0
2009-06-22 12:25:00,27.54,27.59,27.54,27.58,12600.0,18.1938,18.2268,18.1938,18.2202,12600.0
2009-06-22 12:30:00,27.59,27.62,27.59,27.61,21300.0,18.2268,18.2466,18.2268,18.24,21300.0
2009-06-22 12:35:00,27.61,27.61,27.54,27.56,46900.0,18.24,18.24,18.1938,18.207,46900.0
2009-06-22 12:40:00,27.55,27.57,27.55,27.56,21000.0,18.2004,18.2136,18.2004,18.207,21000.0
2009-06-22 12:45:00,27.56,27.56,27.55,27.55,18900.0,18.207,18.207,18.2004,18.2004,18900.0
2009-06-22 12:50:00,27.56,27.56,27.54,27.54,16300.0,18.207,18.207,18.1938,18.1938,16300.0
2009-06-22 12:55:00,27.55,27.6,27.54,27.6,23800.0,18.2004,18.2334,18.1938,18.2334,23800.0
2009-06-22 13:00:00,27.59,27.6,27.59,27.6,7700.0,18.2268,18.2334,18.2268,18.2334,7700.0
2009-06-22 13:05:00,27.59,27.63,27.59,27.62,30700.0,18.2268,18.2533,18.2268,18.2466,30700.0
2009-06-22 13:10:00,27.63,27.63,27.6,27.61,24800.0,18.2533,18.2533,18.2334,18.24,24800.0
2009-06-22 13:15:00,27.6,27.61,27.56,27.56,29600.0,18.2334,18.24,18.207,18.207,29600.0
2009-06-22 13:20:00,27.56,27.57,27.55,27.55,14000.0,18.207,18.2136,18.2004,18.2004,14000.0
2009-06-22 13:25:00,27.56,27.56,27.52,27.53,28300.0,18.207,18.207,18.1806,18.1872,28300.0
2009-06-22 13:30:00,27.53,27.56,27.53,27.55,12600.0,18.1872,18.207,18.1872,18.2004,12600.0
2009-06-22 13:35:00,27.55,27.57,27.55,27.56,14600.0,18.2004,18.2136,18.2004,18.207,14600.0
2009-06-22 13:40:00,27.56,27.61,27.56,27.61,33400.0,18.207,18.24,18.207,18.24,33400.0
2009-06-22 13:45:00,27.61,27.61,27.6,27.61,10600.0,18.24,18.24,18.2334,18.24,10600.0
2009-06-22 13:50:00,27.6,27.63,27.6,27.63,15600.0,18.2334,18.2533,18.2334,18.2533,15600.0
2009-06-22 13:55:00,27.63,27.63,27.61,27.63,25000.0,18.2533,18.2533,18.24,18.2533,25000.0
2009-06-22 14:00:00,27.62,27.63,27.61,27.61,15300.0,18.2466,18.2533,18.24,18.24,15300.0
2009-06-22 14:05:00,27.62,27.64,27.61,27.63,15900.0,18.2466,18.2599,18.24,18.2533,15900.0
2009-06-22 14:10:00,27.63,27.64,27.61,27.64,17200.0,18.2533,18.2599,18.24,18.2599,17200.0
2009-06-22 14:15:00,27.63,27.7,27.63,27.69,16900.0,18.2533,18.2995,18.2533,18.2929,16900.0
2009-06-22 14:20:00,27.7,27.71,27.69,27.7,13100.0,18.2995,18.3061,18.2929,18.2995,13100.0
2009-06-22 14:25:00,27.7,27.71,27.68,27.68,25500.0,18.2995,18.3061,18.2863,18.2863,25500.0
2009-06-22 14:30:00,27.67,27.68,27.63,27.68,21400.0,18.2797,18.2863,18.2533,18.2863,21400.0
2009-06-22 14:35:00,27.68,27.74,27.66,27.74,20600.0,18.2863,18.3259,18.2731,18.3259,20600.0
2009-06-22 14:40:00,27.75,27.75,27.73,27.74,15000.0,18.3325,18.3325,18.3193,18.3259,15000.0
2009-06-22 14:45:00,27.75,27.75,27.72,27.75,15800.0,18.3325,18.3325,18.3127,18.3325,15800.0
2009-06-22 14:50:00,27.75,27.77,27.74,27.77,26500.0,18.3325,18.3457,18.3259,18.3457,26500.0
2009-06-22 14:55:00,27.78,27.79,27.77,27.79,15500.0,18.3524,18.359,18.3457,18.359,15500.0
2009-06-22 15:00:00,27.79,27.82,27.78,27.8,21300.0,18.359,18.3788,18.3524,18.3656,21300.0
2009-06-22 15:05:00,27.81,27.81,27.77,27.77,20900.0,18.3722,18.3722,18.3457,18.3457,20900.0
2009-06-22 15:10:00,27.78,27.78,27.74,27.75,23200.0,18.3524,18.3524,18.3259,18.3325,23200.0
2009-06-22 15:15:00,27.75,27.79,27.73,27.77,27900.0,18.3325,18.359,18.3193,18.3457,27900.0
2009-06-22 15:20:00,27.78,27.8,27.75,27.76,31700.0,18.3524,18.3656,18.3325,18.3391,31700.0
2009-06-22 15:25:00,27.76,27.79,27.74,27.79,39300.0,18.3391,18.359,18.3259,18.359,39300.0
2009-06-22 15:30:00,27.78,27.81,27.74,27.77,73200.0,18.3524,18.3722,18.3259,18.3457,73200.0
2009-06-22 15:35:00,27.76,27.84,27.75,27.84,28000.0,18.3391,18.392,18.3325,18.392,28000.0
2009-06-22 15:40:00,27.83,27.84,27.68,27.7,61400.0,18.3854,18.392,18.2863,18.2995,61400.0
2009-06-22 15:45:00,27.69,27.74,27.68,27.7,37300.0,18.2929,18.3259,18.2863,18.2995,37300.0
2009-06-22 15:50:00,27.69,27.71,27.63,27.71,50200.0,18.2929,18.3061,18.2533,18.3061,50200.0
2009-06-22 15:55:00,27.71,27.72,27.63,27.64,169200.0,18.3061,18.3127,18.2533,18.2599,169200.0
2009-06-23 09:30:00,27.65,27.8,27.54,27.64,80300.0,18.2665,18.3656,18.1938,18.2599,80300.0
2009-06-23 09:35:00,27.62,27.69,27.56,27.58,51500.0,18.2466,18.2929,18.207,18.2202,51500.0
2009-06-23 09:40:00,27.58,27.61,27.51,27.52,42800.0,18.2202,18.24,18.174,18.1806,42800.0
2009-06-23 09:45:00,27.51,27.54,27.51,27.52,25000.0,18.174,18.1938,18.174,18.1806,25000.0
2009-06-23 09:50:00,27.53,27.55,27.51,27.53,38100.0,18.1872,18.2004,18.174,18.1872,38100.0
2009-06-23 09:55:00,27.52,27.53,27.51,27.52,10500.0,18.1806,18.1872,18.174,18.1806,10500.0
2009-06-23 10:00:00,27.52,27.63,27.5,27.62,131000.0,18.1806,18.2533,18.1674,18.2466,131000.0
2009-06-23 10:05:00,27.63,27.63,27.52,27.52,54900.0,18.2533,18.2533,18.1806,18.1806,54900.0
2009-06-23 10:10:00,27.52,27.55,27.43,27.43,46200.0,18.1806,18.2004,18.1211,18.1211,46200.0
2009-06-23 10:15:00,27.43,27.47,27.41,27.47,25700.0,18.1211,18.1476,18.1079,18.1476,25700.0
2009-06-23 10:20:00,27.47,27.48,27.39,27.41,37700.0,18.1476,18.1542,18.0947,18.1079,37700.0
2009-06-23 10:25:00,27.4,27.44,27.35,27.43,24400.0,18.1013,18.1277,18.0683,18.1211,24400.0
2009-06-23 10:30:00,27.44,27.46,27.44,27.45,21800.0,18.1277,18.1409,18.1277,18.1343,21800.0
2009-06-23 10:35:00,27.45,27.45,27.36,27.38,21900.0,18.1343,18.1343,18.0749,18.0881,21900.0
2009-06-23 10:40:00,27.39,27.4,27.36,27.37,29800.0,18.0947,18.1013,18.0749,18.0815,29800.0
2009-06-23 10:45:00,27.37,27.44,27.36,27.41,22500.0,18.0815,18.1277,18.0749,18.1079,22500.0
2009-06-23 10:50:00,27.4,27.4,27.33,27.36,40300.0,18.1013,18.1013,18.0551,18.0749,40300.0
2009-06-23 10:55:00,27.36,27.45,27.34,27.44,26700.0,18.0749,18.1343,18.0617,18.1277,26700.0
2009-06-23 11:00:00,27.45,27.45,27.44,27.45,16700.0,18.1343,18.1343,18.1277,18.1343,16700.0
2009-06-23 11:05:00,27.45,27.46,27.41,27.42,22300.0,18.1343,18.1409,18.1079,18.1145,22300.0
2009-06-23 11:10:00,27.41,27.41,27.4,27.41,11700.0,18.1079,18.1079,18.1013,18.1079,11700.0
2009-06-23 11:15:00,27.41,27.44,27.4,27.44,20800.0,18.1079,18.1277,18.1013,18.1277,20800.0
2009-06-23 11:20:00,27.44,27.44,27.43,27.44,6200.0,18.1277,18.1277,18.1211,18.1277,6200.0
2009-06-23 11:25:00,27.44,27.44,27.36,27.36,12300.0,18.1277,18.1277,18.0749,18.0749,12300.0
2009-06-23 11:30:00,27.36,27.36,27.32,27.33,11400.0,18.0749,18.0749,18.0485,18.0551,11400.0
2009-06-23 11:35:00,27.33,27.33,27.32,27.33,11400.0,18.0551,18.0551,18.0485,18.0551,11400.0
2009-06-23 11:40:00,27.33,27.33,27.31,27.31,14200.0,18.0551,18.0551,18.0419,18.0419,14200.0
2009-06-23 11:45:00,27.31,27.32,27.3,27.31,17100.0,18.0419,18.0485,18.0352,18.0419,17100.0
2009-06-23 11:50:00,27.31,27.32,27.3,27.31,14300.0,18.0419,18.0485,18.0352,18.0419,14300.0
2009-06-23 11:55:00,27.3,27.31,27.27,27.28,18900.0,18.0352,18.0419,18.0154,18.022,18900.0
2009-06-23 12:00:00,27.27,27.28,27.26,27.27,23900.0,18.0154,18.022,18.0088,18.0154,23900.0
2009-06-23 12:05:00,27.27,27.31,27.26,27.3,37900.0,18.0154,18.0419,18.0088,18.0352,37900.0
2009-06-23 12:10:00,27.3,27.3,27.27,27.28,29700.0,18.0352,18.0352,18.0154,18.022,29700.0
2009-06-23 12:15:00,27.28,27.3,27.27,27.3,15500.0,18.022,18.0352,18.0154,18.0352,15500.0
2009-06-23 12:20:00,27.3,27.31,27.25,27.27,43500.0,18.0352,18.0419,18.0022,18.0154,43500.0
2009-06-23 12:25:00,27.27,27.3,27.24,27.3,49900.0,18.0154,18.0352,17.9956,18.0352,49900.0
2009-06-23 12:30:00,27.3,27.3,27.28,27.29,11800.0,18.0352,18.0352,18.022,18.0286,11800.0
2009-06-23 12:35:00,27.28,27.34,27.27,27.28,49700.0,18.022,18.0617,18.0154,18.022,49700.0
2009-06-23 12:40:00,27.27,27.27,27.23,27.24,43900.0,18.0154,18.0154,17.989,17.9956,43900.0
2009-06-23 12:45:00,27.26,27.3,27.24,27.3,27600.0,18.0088,18.0352,17.9956,18.0352,27600.0
2009-06-23 12:50:00,27.3,27.33,27.27,27.28,23600.0,18.0352,18.0551,18.0154,18.022,23600.0
2009-06-23 12:55:00,27.28,27.33,27.27,27.32,16600.0,18.022,18.0551,18.0154,18.0485,16600.0
2009-06-23 13:00:00,27.32,27.32,27.25,27.32,33300.0,18.0485,18.0485,18.0022,18.0485,33300.0
2009-06-23 13:05:00,27.32,27.33,27.27,27.29,32400.0,18.0485,18.0551,18.0154,18.0286,32400.0
2009-06-23 13:10:00,27.3,27.3,27.26,27.27,18200.0,18.0352,18.0352,18.0088,18.0154,18200.0
2009-06-23 13:15:00,27.27,27.28,27.27,27.28,12800.0,18.0154,18.022,18.0154,18.022,12800.0
2009-06-23 13:20:00,27.28,27.29,27.25,27.26,19500.0,18.022,18.0286,18.0022,18.0088,19500.0
2009-06-23 13:25:00,27.26,27.26,27.24,27.25,14100.0,18.0088,18.0088,17.9956,18.0022,14100.0
2009-06-23 13:30:00,27.25,27.26,27.25,27.26,10000.0,18.0022,18.0088,18.0022,18.0088,10000.0
2009-06-23 13:35:00,27.26,27.28,27.25,27.26,23600.0,18.0088,18.022,18.0022,18.0088,23600.0
2009-06-23 13:40:00,27.26,27.27,27.25,27.25,18500.0,18.0088,18.0154,18.0022,18.0022,18500.0
2009-06-23 13:45:00,27.25,27.26,27.25,27.26,5500.0,18.0022,18.0088,18.0022,18.0088,5500.0
2009-06-23 13:50:00,27.26,27.26,27.23,27.24,24100.0,18.0088,18.0088,17.989,17.9956,24100.0
2009-06-23 13:55:00,27.23,27.23,27.18,27.2,49600.0,17.989,17.989,17.956,17.9692,49600.0
2009-06-23 14:00:00,27.2,27.21,27.2,27.2,32100.0,17.9692,17.9758,17.9692,17.9692,32100.0
2009-06-23 14:05:00,27.21,27.21,27.17,27.17,130700.0,17.9758,17.9758,17.9494,17.9494,130700.0
2009-06-23 14:10:00,27.19,27.2,27.16,27.18,50700.0,17.9626,17.9692,17.9428,17.956,50700.0
2009-06-23 14:15:00,27.18,27.21,27.17,27.17,45800.0,17.956,17.9758,17.9494,17.9494,45800.0
2009-06-23 14:20:00,27.16,27.17,27.13,27.16,44000.0,17.9428,17.9494,17.9229,17.9428,44000.0
2009-06-23 14:25:00,27.16,27.18,27.14,27.14,24000.0,17.9428,17.956,17.9295,17.9295,24000.0
2009-06-23 14:30:00,27.15,27.16,27.15,27.16,16500.0,17.9362,17.9428,17.9362,17.9428,16500.0
2009-06-23 14:35:00,27.15,27.16,27.14,27.14,28200.0,17.9362,17.9428,17.9295,17.9295,28200.0
2009-06-23 14:40:00,27.14,27.17,27.14,27.16,46500.0,17.9295,17.9494,17.9295,17.9428,46500.0
2009-06-23 14:45:00,27.16,27.18,27.16,27.16,39200.0,17.9428,17.956,17.9428,17.9428,39200.0
2009-06-23 14:50:00,27.16,27.21,27.15,27.21,36700.0,17.9428,17.9758,17.9362,17.9758,36700.0
2009-06-23 14:55:00,27.21,27.21,27.18,27.2,34400.0,17.9758,17.9758,17.956,17.9692,34400.0
2009-06-23 15:00:00,27.2,27.2,27.18,27.19,13900.0,17.9692,17.9692,17.956,17.9626,13900.0
2009-06-23 15:05:00,27.19,27.19,27.16,27.17,29700.0,17.9626,17.9626,17.9428,17.9494,29700.0
2009-06-23 15:10:00,27.16,27.19,27.16,27.18,53300.0,17.9428,17.9626,17.9428,17.956,53300.0
2009-06-23 15:15:00,27.18,27.22,27.17,27.19,41800.0,17.956,17.9824,17.9494,17.9626,41800.0
2009-06-23 15:20:00,27.2,27.2,27.16,27.17,56000.0,17.9692,17.9692,17.9428,17.9494,56000.0
2009-06-23 15:25:00,27.16,27.19,27.16,27.19,33300.0,17.9428,17.9626,17.9428,17.9626,33300.0
2009-06-23 15:30:00,27.18,27.21,27.17,27.18,89800.0,17.956,17.9758,17.9494,17.956,89800.0
2009-06-23 15:35:00,27.19,27.21,27.18,27.2,70700.0,17.9626,17.9758,17.956,17.9692,70700.0
2009-06-23 15:40:00,27.2,27.2,27.18,27.2,70000.0,17.9692,17.9692,17.956,17.9692,70000.0
2009-06-23 15:45:00,27.2,27.24,27.19,27.24,90900.0,17.9692,17.9956,17.9626,17.9956,90900.0
2009-06-23 15:50:00,27.24,27.26,27.23,27.24,69200.0,17.9956,18.0088,17.989,17.9956,69200.0
2009-06-23 15:55:00,27.23,27.24,27.13,27.14,264600.0,17.989,17.9956,17.9229,17.9295,264600.0
2009-06-24 09:30:00,27.31,27.44,27.17,27.24,70600.0,18.0419,18.1277,17.9494,17.9956,70600.0
2009-06-24 09:35:00,27.24,27.34,27.24,27.3,34600.0,17.9956,18.0617,17.9956,18.0352,34600.0
2009-06-24 09:40:00,27.3,27.34,27.29,27.3,22100.0,18.0352,18.0617,18.0286,18.0352,22100.0
2009-06-24 09:45:00,27.32,27.33,27.22,27.24,41900.0,18.0485,18.0551,17.9824,17.9956,41900.0
2009-06-24 09:50:00,27.25,27.31,27.24,27.31,37500.0,18.0022,18.0419,17.9956,18.0419,37500.0
2009-06-24 09:55:00,27.31,27.33,27.29,27.33,30100.0,18.0419,18.0551,18.0286,18.0551,30100.0
2009-06-24 10:00:00,27.32,27.41,27.29,27.4,67400.0,18.0485,18.1079,18.0286,18.1013,67400.0
2009-06-24 10:05:00,27.41,27.43,27.34,27.42,43500.0,18.1079,18.1211,18.0617,18.1145,43500.0
2009-06-24 10:10:00,27.42,27.52,27.42,27.49,59400.0,18.1145,18.1806,18.1145,18.1608,59400.0
2009-06-24 10:15:00,27.49,27.55,27.46,27.55,56000.0,18.1608,18.2004,18.1409,18.2004,56000.0
2009-06-24 10:20:00,27.55,27.57,27.54,27.57,38100.0,18.2004,18.2136,18.1938,18.2136,38100.0
2009-06-24 10:25:00,27.57,27.62,27.56,27.61,38800.0,18.2136,18.2466,18.207,18.24,38800.0
2009-06-24 10:30:00,27.62,27.62,27.54,27.56,31500.0,18.2466,18.2466,18.1938,18.207,31500.0
2009-06-24 10:35:00,27.56,27.61,27.55,27.59,19300.0,18.207,18.24,18.2004,18.2268,19300.0
2009-06-24 10:40:00,27.58,27.63,27.52,27.63,30600.0,18.2202,18.2533,18.1806,18.2533,30600.0
2009-06-24 10:45:00,27.63,27.65,27.57,27.63,38900.0,18.2533,18.2665,18.2136,18.2533,38900.0
2009-06-24 10:50:00,27.64,27.65,27.6,27.61,31000.0,18.2599,18.2665,18.2334,18.24,31000.0
2009-06-24 10:55:00,27.61,27.65,27.6,27.64,16600.0,18.24,18.2665,18.2334,18.2599,16600.0
2009-06-24 11:00:00,27.64,27.65,27.56,27.56,25400.0,18.2599,18.2665,18.207,18.207,25400.0
2009-06-24 11:05:00,27.57,27.57,27.52,27.53,17700.0,18.2136,18.2136,18.1806,18.1872,17700.0
2009-06-24 11:10:00,27.52,27.58,27.52,27.58,15400.0,18.1806,18.2202,18.1806,18.2202,15400.0
2009-06-24 11:15:00,27.58,27.63,27.57,27.63,15300.0,18.2202,18.2533,18.2136,18.2533,15300.0
2009-06-24 11:20:00,27.63,27.67,27.62,27.67,21000.0,18.2533,18.2797,18.2466,18.2797,21000.0
2009-06-24 11:25:00,27.67,27.73,27.67,27.73,29000.0,18.2797,18.3193,18.2797,18.3193,29000.0
2009-06-24 11:30:00,27.73,27.79,27.73,27.79,27200.0,18.3193,18.359,18.3193,18.359,27200.0
2009-06-24 11:35:00,27.79,27.8,27.7,27.7,36100.0,18.359,18.3656,18.2995,18.2995,36100.0
2009-06-24 11:40:00,27.7,27.77,27.68,27.77,21700.0,18.2995,18.3457,18.2863,18.3457,21700.0
2009-06-24 11:45:00,27.77,27.78,27.76,27.77,14800.0,18.3457,18.3524,18.3391,18.3457,14800.0
2009-06-24 11:50:00,27.78,27.78,27.73,27.74,22300.0,18.3524,18.3524,18.3193,18.3259,22300.0
2009-06-24 11:55:00,27.74,27.76,27.73,27.75,14400.0,18.3259,18.3391,18.3193,18.3325,14400.0
2009-06-24 12:00:00,27.76,27.8,27.75,27.8,11400.0,18.3391,18.3656,18.3325,18.3656,11400.0
2009-06-24 12:05:00,27.8,27.8,27.79,27.8,11200.0,18.3656,18.3656,18.359,18.3656,11200.0
2009-06-24 12:10:00,27.79,27.8,27.76,27.77,18800.0,18.359,18.3656,18.3391,18.3457,18800.0
2009-06-24 12:15:00,27.78,27.79,27.73,27.75,26500.0,18.3524,18.359,18.3193,18.3325,26500.0
2009-06-24 12:20:00,27.76,27.78,27.75,27.78,12800.0,18.3391,18.3524,18.3325,18.3524,12800.0
2009-06-24 12:25:00,27.78,27.79,27.77,27.78,9700.0,18.3524,18.359,18.3457,18.3524,9700.0
2009-06-24 12:30:00,27.78,27.78,27.76,27.77,9600.0,18.3524,18.3524,18.3391,18.3457,9600.0
2009-06-24 12:35:00,27.76,27.76,27.75,27.76,5600.0,18.3391,18.3391,18.3325,18.3391,5600.0
2009-06-24 12:40:00,27.75,27.76,27.73,27.74,24700.0,18.3325,18.3391,18.3193,18.3259,24700.0
2009-06-24 12:45:00,27.74,27.76,27.73,27.76,30500.0,18.3259,18.3391,18.3193,18.3391,30500.0
2009-06-24 12:50:00,27.76,27.76,27.75,27.76,5300.0,18.3391,18.3391,18.3325,18.3391,5300.0
2009-06-24 12:55:00,27.76,27.77,27.75,27.76,9200.0,18.3391,18.3457,18.3325,18.3391,9200.0
2009-06-24 13:00:00,27.77,27.77,27.74,27.76,24000.0,18.3457,18.3457,18.3259,18.3391,24000.0
2009-06-24 13:05:00,27.76,27.76,27.75,27.76,11200.0,18.3391,18.3391,18.3325,18.3391,11200.0
2009-06-24 13:10:00,27.76,27.78,27.75,27.77,12400.0,18.3391,18.3524,18.3325,18.3457,12400.0
2009-06-24 13:15:00,27.78,27.78,27.74,27.78,40100.0,18.3524,18.3524,18.3259,18.3524,40100.0
2009-06-24 13:20:00,27.78,27.78,27.76,27.76,23400.0,18.3524,18.3524,18.3391,18.3391,23400.0
2009-06-24 13:25:00,27.77,27.77,27.76,27.76,6400.0,18.3457,18.3457,18.3391,18.3391,6400.0
2009-06-24 13:30:00,27.77,27.77,27.73,27.74,26200.0,18.3457,18.3457,18.3193,18.3259,26200.0
2009-06-24 13:35:00,27.74,27.74,27.7,27.71,33100.0,18.3259,18.3259,18.2995,18.3061,33100.0
2009-06-24 13:40:00,27.71,27.72,27.7,27.7,49200.0,18.3061,18.3127,18.2995,18.2995,49200.0
2009-06-24 13:45:00,27.71,27.77,27.7,27.75,60600.0,18.3061,18.3457,18.2995,18.3325,60600.0
2009-06-24 13:50:00,27.75,27.76,27.74,27.76,16700.0,18.3325,18.3391,18.3259,18.3391,16700.0
2009-06-24 13:55:00,27.76,27.8,27.75,27.8,41900.0,18.3391,18.3656,18.3325,18.3656,41900.0
2009-06-24 14:00:00,27.8,27.81,27.78,27.8,32200.0,18.3656,18.3722,18.3524,18.3656,32200.0
2009-06-24 14:05:00,27.79,27.8,27.77,27.8,26400.0,18.359,18.3656,18.3457,18.3656,26400.0
2009-06-24 14:10:00,27.8,27.82,27.78,27.78,13800.0,18.3656,18.3788,18.3524,18.3524,13800.0
2009-06-24 14:15:00,27.78,27.79,27.64,27.73,52200.0,18.3524,18.359,18.2599,18.3193,52200.0
2009-06-24 14:20:00,27.74,27.85,27.65,27.81,85700.0,18.3259,18.3986,18.2665,18.3722,85700.0
2009-06-24 14:25:00,27.81,27.88,27.75,27.78,77900.0,18.3722,18.4184,18.3325,18.3524,77900.0
2009-06-24 14:30:00,27.78,27.79,27.7,27.76,88000.0,18.3524,18.359,18.2995,18.3391,88000.0
2009-06-24 14:35:00,27.76,27.77,27.68,27.68,112300.0,18.3391,18.3457,18.2863,18.2863,112300.0
2009-06-24 14:40:00,27.69,27.74,27.68,27.74,43400.0,18.2929,18.3259,18.2863,18.3259,43400.0
2009-06-24 14:45:00,27.74,27.78,27.72,27.75,78100.0,18.3259,18.3524,18.3127,18.3325,78100.0
2009-06-24 14:50:00,27.75,27.8,27.71,27.71,55500.0,18.3325,18.3656,18.3061,18.3061,55500.0
2009-06-24 14:55:00,27.72,27.73,27.7,27.7,71500.0,18.3127,18.3193,18.2995,18.2995,71500.0
2009-06-24 15:00:00,27.71,27.75,27.7,27.71,73000.0,18.3061,18.3325,18.2995,18.3061,73000.0
2009-06-24 15:05:00,27.7,27.71,27.64,27.66,126000.0,18.2995,18.3061,18.2599,18.2731,126000.0
2009-06-24 15:10:00,27.66,27.68,27.61,27.65,70100.0,18.2731,18.2863,18.24,18.2665,70100.0
2009-06-24 15:15:00,27.65,27.65,27.54,27.58,73300.0,18.2665,18.2665,18.1938,18.2202,73300.0
2009-06-24 15:20:00,27.58,27.61,27.56,27.57,52400.0,18.2202,18.24,18.207,18.2136,52400.0
2009-06-24 15:25:00,27.57,27.62,27.56,27.59,53900.0,18.2136,18.2466,18.207,18.2268,53900.0
2009-06-24 15:30:00,27.59,27.61,27.57,27.6,48200.0,18.2268,18.24,18.2136,18.2334,48200.0
2009-06-24 15:35:00,27.6,27.6,27.55,27.59,50100.0,18.2334,18.2334,18.2004,18.2268,50100.0
2009-06-24 15:40:00,27.59,27.6,27.51,27.59,109100.0,18.2268,18.2334,18.174,18.2268,109100.0
2009-06-24 15:45:00,27.59,27.65,27.58,27.64,93200.0,18.2268,18.2665,18.2202,18.2599,93200.0
2009-06-24 15:50:00,27.64,27.64,27.57,27.59,108900.0,18.2599,18.2599,18.2136,18.2268,108900.0
2009-06-24 15:55:00,27.6,27.63,27.59,27.61,171800.0,18.2334,18.2533,18.2268,18.24,171800.0
2009-06-25 09:30:00,27.5,27.72,27.33,27.36,52800.0,18.1674,18.3127,18.0551,18.0749,52800.0
2009-06-25 09:35:00,27.35,27.58,27.35,27.58,46000.0,18.0683,18.2202,18.0683,18.2202,46000.0
2009-06-25 09:40:00,27.56,27.58,27.44,27.48,40400.0,18.207,18.2202,18.1277,18.1542,40400.0
2009-06-25 09:45:00,27.48,27.61,27.48,27.59,21200.0,18.1542,18.24,18.1542,18.2268,21200.0
2009-06-25 09:50:00,27.58,27.71,27.57,27.69,66600.0,18.2202,18.3061,18.2136,18.2929,66600.0
2009-06-25 09:55:00,27.69,27.76,27.68,27.73,48100.0,18.2929,18.3391,18.2863,18.3193,48100.0
2009-06-25 10:00:00,27.73,27.82,27.73,27.78,42900.0,18.3193,18.3788,18.3193,18.3524,42900.0
2009-06-25 10:05:00,27.78,27.86,27.77,27.84,26400.0,18.3524,18.4052,18.3457,18.392,26400.0
2009-06-25 10:10:00,27.85,27.91,27.84,27.9,60600.0,18.3986,18.4382,18.392,18.4316,60600.0
2009-06-25 10:15:00,27.9,28.03,27.9,27.98,72600.0,18.4316,18.5175,18.4316,18.4845,72600.0
2009-06-25 10:20:00,27.97,27.99,27.94,27.97,25600.0,18.4779,18.4911,18.4581,18.4779,25600.0
2009-06-25 10:25:00,27.97,28.03,27.94,28.0,51900.0,18.4779,18.5175,18.4581,18.4977,51900.0
2009-06-25 10:30:00,28.0,28.02,27.94,27.98,21500.0,18.4977,18.5109,18.4581,18.4845,21500.0
2009-06-25 10:35:00,27.98,28.05,27.97,28.05,35800.0,18.4845,18.5307,18.4779,18.5307,35800.0
2009-06-25 10:40:00,28.04,28.07,28.0,28.01,20500.0,18.5241,18.5439,18.4977,18.5043,20500.0
2009-06-25 10:45:00,28.02,28.04,27.99,28.0,21900.0,18.5109,18.5241,18.4911,18.4977,21900.0
2009-06-25 10:50:00,28.0,28.1,28.0,28.1,12600.0,18.4977,18.5638,18.4977,18.5638,12600.0
2009-06-25 10:55:00,28.1,28.1,28.03,28.07,32900.0,18.5638,18.5638,18.5175,18.5439,32900.0
2009-06-25 11:00:00,28.06,28.11,28.03,28.11,27300.0,18.5373,18.5704,18.5175,18.5704,27300.0
2009-06-25 11:05:00,28.11,28.11,28.01,28.01,23900.0,18.5704,18.5704,18.5043,18.5043,23900.0
2009-06-25 11:10:00,28.02,28.02,27.99,28.02,26400.0,18.5109,18.5109,18.4911,18.5109,26400.0
2009-06-25 11:15:00,28.02,28.08,28.01,28.08,23300.0,18.5109,18.5505,18.5043,18.5505,23300.0
2009-06-25 11:20:00,28.08,28.1,28.07,28.07,17100.0,18.5505,18.5638,18.5439,18.5439,17100.0
2009-06-25 11:25:00,28.09,28.16,28.08,28.14,25400.0,18.5571,18.6034,18.5505,18.5902,25400.0
2009-06-25 11:30:00,28.14,28.19,28.11,28.15,36900.0,18.5902,18.6232,18.5704,18.5968,36900.0
2009-06-25 11:35:00,28.16,28.18,28.11,28.14,21800.0,18.6034,18.6166,18.5704,18.5902,21800.0
2009-06-25 11:40:00,28.15,28.25,28.13,28.22,42400.0,18.5968,18.6628,18.5836,18.643,42400.0
2009-06-25 11:45:00,28.21,28.23,28.2,28.21,16800.0,18.6364,18.6496,18.6298,18.6364,16800.0
2009-06-25 11:50:00,28.2,28.2,28.14,28.2,37500.0,18.6298,18.6298,18.5902,18.6298,37500.0
2009-06-25 11:55:00,28.19,28.22,28.16,28.21,37400.0,18.6232,18.643,18.6034,18.6364,37400.0
2009-06-25 12:00:00,28.2,28.25,28.19,28.22,28200.0,18.6298,18.6628,18.6232,18.643,28200.0
2009-06-25 12:05:00,28.22,28.27,28.21,28.23,32200.0,18.643,18.6761,18.6364,18.6496,32200.0
2009-06-25 12:10:00,28.23,28.27,28.22,28.26,25900.0,18.6496,18.6761,18.643,18.6695,25900.0
2009-06-25 12:15:00,28.27,28.31,28.26,28.3,15900.0,18.6761,18.7025,18.6695,18.6959,15900.0
2009-06-25 12:20:00,28.3,28.3,28.27,28.27,20300.0,18.6959,18.6959,18.6761,18.6761,20300.0
2009-06-25 12:25:00,28.27,28.27,28.21,28.21,23100.0,18.6761,18.6761,18.6364,18.6364,23100.0
2009-06-25 12:30:00,28.22,28.24,28.18,28.18,30600.0,18.643,18.6562,18.6166,18.6166,30600.0
2009-06-25 12:35:00,28.18,28.18,28.15,28.15,17600.0,18.6166,18.6166,18.5968,18.5968,17600.0
2009-06-25 12:40:00,28.16,28.16,28.13,28.15,13200.0,18.6034,18.6034,18.5836,18.5968,13200.0
2009-06-25 12:45:00,28.14,28.16,28.14,28.14,12400.0,18.5902,18.6034,18.5902,18.5902,12400.0
2009-06-25 12:50:00,28.15,28.18,28.14,28.16,15800.0,18.5968,18.6166,18.5902,18.6034,15800.0
2009-06-25 12:55:00,28.16,28.17,28.14,28.16,14800.0,18.6034,18.61,18.5902,18.6034,14800.0
2009-06-25 13:00:00,28.16,28.24,28.15,28.24,21000.0,18.6034,18.6562,18.5968,18.6562,21000.0
2009-06-25 13:05:00,28.23,28.31,28.22,28.31,34800.0,18.6496,18.7025,18.643,18.7025,34800.0
2009-06-25 13:10:00,28.31,28.32,28.27,28.3,11600.0,18.7025,18.7091,18.6761,18.6959,11600.0
2009-06-25 13:15:00,28.3,28.35,28.29,28.33,17400.0,18.6959,18.7289,18.6893,18.7157,17400.0
2009-06-25 13:20:00,28.32,28.35,28.3,28.3,18100.0,18.7091,18.7289,18.6959,18.6959,18100.0
2009-06-25 13:25:00,28.3,28.3,28.23,28.24,40300.0,18.6959,18.6959,18.6496,18.6562,40300.0
2009-06-25 13:30:00,28.24,28.25,28.23,28.24,15700.0,18.6562,18.6628,18.6496,18.6562,15700.0
2009-06-25 13:35:00,28.25,28.25,28.22,28.25,13300.0,18.6628,18.6628,18.643,18.6628,13300.0
2009-06-25 13:40:00,28.25,28.25,28.24,28.25,35800.0,18.6628,18.6628,18.6562,18.6628,35800.0
2009-06-25 13:45:00,28.25,28.29,28.25,28.28,41300.0,18.6628,18.6893,18.6628,18.6827,41300.0
2009-06-25 13:50:00,28.28,28.31,28.25,28.3,25700.0,18.6827,18.7025,18.6628,18.6959,25700.0
2009-06-25 13:55:00,28.31,28.31,28.27,28.28,18100.0,18.7025,18.7025,18.6761,18.6827,18100.0
2009-06-25 14:00:00,28.28,28.31,28.25,28.31,79200.0,18.6827,18.7025,18.6628,18.7025,79200.0
2009-06-25 14:05:00,28.31,28.32,28.28,28.29,41200.0,18.7025,18.7091,18.6827,18.6893,41200.0
2009-06-25 14:10:00,28.3,28.3,28.23,28.23,19200.0,18.6959,18.6959,18.6496,18.6496,19200.0
2009-06-25 14:15:00,28.22,28.22,28.17,28.18,18300.0,18.643,18.643,18.61,18.6166,18300.0
2009-06-25 14:20:00,28.18,28.18,28.16,28.16,15300.0,18.6166,18.6166,18.6034,18.6034,15300.0
2009-06-25 14:25:00,28.17,28.2,28.17,28.2,31200.0,18.61,18.6298,18.61,18.6298,31200.0
2009-06-25 14:30:00,28.2,28.21,28.17,28.19,24800.0,18.6298,18.6364,18.61,18.6232,24800.0
2009-06-25 14:35:00,28.2,28.23,28.19,28.22,49300.0,18.6298,18.6496,18.6232,18.643,49300.0
2009-06-25 14:40:00,28.22,28.25,28.21,28.24,23900.0,18.643,18.6628,18.6364,18.6562,23900.0
2009-06-25 14:45:00,28.24,28.27,28.23,28.24,28000.0,18.6562,18.6761,18.6496,18.6562,28000.0
2009-06-25 14:50:00,28.24,28.25,28.21,28.25,20400.0,18.6562,18.6628,18.6364,18.6628,20400.0
2009-06-25 14:55:00,28.25,28.29,28.25,28.26,19000.0,18.6628,18.6893,18.6628,18.6695,19000.0
2009-06-25 15:00:00,28.26,28.27,28.23,28.27,29500.0,18.6695,18.6761,18.6496,18.6761,29500.0
2009-06-25 15:05:00,28.27,28.34,28.26,28.31,44000.0,18.6761,18.7223,18.6695,18.7025,44000.0
2009-06-25 15:10:00,28.32,28.37,28.31,28.34,62900.0,18.7091,18.7421,18.7025,18.7223,62900.0
2009-06-25 15:15:00,28.34,28.36,28.33,28.36,57900.0,18.7223,18.7355,18.7157,18.7355,57900.0
2009-06-25 15:20:00,28.36,28.42,28.35,28.41,158800.0,18.7355,18.7752,18.7289,18.7685,158800.0
2009-06-25 15:25:00,28.42,28.45,28.37,28.4,262500.0,18.7752,18.795,18.7421,18.7619,262500.0
2009-06-25 15:30:00,28.4,28.44,28.35,28.35,59800.0,18.7619,18.7884,18.7289,18.7289,59800.0
2009-06-25 15:35:00,28.36,28.36,28.23,28.27,76900.0,18.7355,18.7355,18.6496,18.6761,76900.0
2009-06-25 15:40:00,28.27,28.29,28.25,28.25,46700.0,18.6761,18.6893,18.6628,18.6628,46700.0
2009-06-25 15:45:00,28.26,28.38,28.25,28.35,96500.0,18.6695,18.7487,18.6628,18.7289,96500.0
2009-06-25 15:50:00,28.35,28.35,28.29,28.3,118200.0,18.7289,18.7289,18.6893,18.6959,118200.0
2009-06-25 15:55:00,28.3,28.34,28.29,28.34,234400.0,18.6959,18.7223,18.6893,18.7223,234400.0
2009-06-26 09:30:00,28.19,28.31,28.01,28.02,39500.0,18.6232,18.7025,18.5043,18.5109,39500.0
2009-06-26 09:35:00,28.03,28.16,28.0,28.03,33100.0,18.5175,18.6034,18.4977,18.5175,33100.0
2009-06-26 09:40:00,28.03,28.24,28.0,28.19,51800.0,18.5175,18.6562,18.4977,18.6232,51800.0
2009-06-26 09:45:00,28.18,28.18,28.07,28.08,30900.0,18.6166,18.6166,18.5439,18.5505,30900.0
2009-06-26 09:50:00,28.08,28.17,28.07,28.16,27500.0,18.5505,18.61,18.5439,18.6034,27500.0
2009-06-26 09:55:00,28.16,28.22,28.02,28.04,29500.0,18.6034,18.643,18.5109,18.5241,29500.0
2009-06-26 10:00:00,28.04,28.04,27.96,27.96,33200.0,18.5241,18.5241,18.4713,18.4713,33200.0
2009-06-26 10:05:00,27.97,27.98,27.92,27.97,39600.0,18.4779,18.4845,18.4448,18.4779,39600.0
2009-06-26 10:10:00,27.98,28.0,27.93,27.96,43400.0,18.4845,18.4977,18.4514,18.4713,43400.0
2009-06-26 10:15:00,27.96,28.08,27.95,28.06,64900.0,18.4713,18.5505,18.4647,18.5373,64900.0
2009-06-26 10:20:00,28.06,28.22,28.06,28.21,37100.0,18.5373,18.643,18.5373,18.6364,37100.0
2009-06-26 10:25:00,28.21,28.23,28.15,28.17,27500.0,18.6364,18.6496,18.5968,18.61,27500.0
2009-06-26 10:30:00,28.16,28.17,28.07,28.07,20600.0,18.6034,18.61,18.5439,18.5439,20600.0
2009-06-26 10:35:00,28.07,28.07,27.99,28.03,34900.0,18.5439,18.5439,18.4911,18.5175,34900.0
2009-06-26 10:40:00,28.02,28.02,27.98,27.99,19200.0,18.5109,18.5109,18.4845,18.4911,19200.0
2009-06-26 10:45:00,27.98,27.98,27.92,27.92,16100.0,18.4845,18.4845,18.4448,18.4448,16100.0
2009-06-26 10:50:00,27.92,27.95,27.89,27.9,17200.0,18.4448,18.4647,18.425,18.4316,17200.0
2009-06-26 10:55:00,27.9,27.99,27.9,27.97,19000.0,18.4316,18.4911,18.4316,18.4779,19000.0
2009-06-26 11:00:00,27.97,27.97,27.88,27.9,23600.0,18.4779,18.4779,18.4184,18.4316,23600.0
2009-06-26 11:05:00,27.9,28.01,27.9,28.01,10700.0,18.4316,18.5043,18.4316,18.5043,10700.0
2009-06-26 11:10:00,28.01,28.05,27.98,28.05,29600.0,18.5043,18.5307,18.4845,18.5307,29600.0
2009-06-26 11:15:00,28.04,28.06,27.99,28.03,19800.0,18.5241,18.5373,18.4911,18.5175,19800.0
2009-06-26 11:20:00,28.04,28.06,27.98,28.0,14600.0,18.5241,18.5373,18.4845,18.4977,14600.0
2009-06-26 11:25:00,28.0,28.03,27.97,27.97,15500.0,18.4977,18.5175,18.4779,18.4779,15500.0
2009-06-26 11:30:00,27.98,28.04,27.98,28.03,11600.0,18.4845,18.5241,18.4845,18.5175,11600.0
2009-06-26 11:35:00,28.04,28.04,28.03,28.03,9000.0,18.5241,18.5241,18.5175,18.5175,9000.0
2009-06-26 11:40:00,28.03,28.06,28.02,28.03,16900.0,18.5175,18.5373,18.5109,18.5175,16900.0
2009-06-26 11:45:00,28.03,28.03,28.01,28.03,19400.0,18.5175,18.5175,18.5043,18.5175,19400.0
2009-06-26 11:50:00,28.03,28.08,28.02,28.08,11700.0,18.5175,18.5505,18.5109,18.5505,11700.0
2009-06-26 11:55:00,28.07,28.08,28.07,28.08,6500.0,18.5439,18.5505,18.5439,18.5505,6500.0
2009-06-26 12:00:00,28.08,28.12,28.08,28.12,7600.0,18.5505,18.577,18.5505,18.577,7600.0
2009-06-26 12:05:00,28.12,28.13,28.12,28.13,8000.0,18.577,18.5836,18.577,18.5836,8000.0
2009-06-26 12:10:00,28.13,28.14,28.12,28.13,6300.0,18.5836,18.5902,18.577,18.5836,6300.0
2009-06-26 12:15:00,28.13,28.13,28.06,28.06,8100.0,18.5836,18.5836,18.5373,18.5373,8100.0
2009-06-26 12:20:00,28.07,28.09,28.06,28.09,11000.0,18.5439,18.5571,18.5373,18.5571,11000.0
2009-06-26 12:25:00,28.09,28.1,28.08,28.08,12000.0,18.5571,18.5638,18.5505,18.5505,12000.0
2009-06-26 12:30:00,28.08,28.1,28.08,28.09,6900.0,18.5505,18.5638,18.5505,18.5571,6900.0
2009-06-26 12:35:00,28.1,28.13,28.09,28.12,11000.0,18.5638,18.5836,18.5571,18.577,11000.0
2009-06-26 12:40:00,28.12,28.13,28.11,28.12,6100.0,18.577,18.5836,18.5704,18.577,6100.0
2009-06-26 12:45:00,28.11,28.15,28.11,28.15,10900.0,18.5704,18.5968,18.5704,18.5968,10900.0
2009-06-26 12:50:00,28.14,28.16,28.14,28.15,10600.0,18.5902,18.6034,18.5902,18.5968,10600.0
2009-06-26 12:55:00,28.15,28.15,28.14,28.15,13700.0,18.5968,18.5968,18.5902,18.5968,13700.0
2009-06-26 13:00:00,28.15,28.15,28.14,28.14,6200.0,18.5968,18.5968,18.5902,18.5902,6200.0
2009-06-26 13:05:00,28.15,28.15,28.14,28.14,5600.0,18.5968,18.5968,18.5902,18.5902,5600.0
2009-06-26 13:10:00,28.14,28.15,28.11,28.12,12500.0,18.5902,18.5968,18.5704,18.577,12500.0
2009-06-26 13:15:00,28.11,28.12,28.07,28.09,22600.0,18.5704,18.577,18.5439,18.5571,22600.0
2009-06-26 13:20:00,28.09,28.09,28.07,28.08,6900.0,18.5571,18.5571,18.5439,18.5505,6900.0
2009-06-26 13:25:00,28.07,28.09,28.07,28.09,13000.0,18.5439,18.5571,18.5439,18.5571,13000.0
2009-06-26 13:30:00,28.09,28.1,28.04,28.05,27800.0,18.5571,18.5638,18.5241,18.5307,27800.0
2009-06-26 13:35:00,28.06,28.08,28.05,28.08,18900.0,18.5373,18.5505,18.5307,18.5505,18900.0
2009-06-26 13:40:00,28.08,28.13,28.07,28.12,18500.0,18.5505,18.5836,18.5439,18.577,18500.0
2009-06-26 13:45:00,28.13,28.13,28.11,28.12,21900.0,18.5836,18.5836,18.5704,18.577,21900.0
2009-06-26 13:50:00,28.11,28.12,28.06,28.07,11300.0,18.5704,18.577,18.5373,18.5439,11300.0
2009-06-26 13:55:00,28.07,28.08,28.07,28.07,25600.0,18.5439,18.5505,18.5439,18.5439,25600.0
2009-06-26 14:00:00,28.07,28.08,28.02,28.04,23000.0,18.5439,18.5505,18.5109,18.5241,23000.0
2009-06-26 14:05:00,28.04,28.06,28.04,28.05,17000.0,18.5241,18.5373,18.5241,18.5307,17000.0
2009-06-26 14:10:00,28.05,28.08,28.05,28.07,15000.0,18.5307,18.5505,18.5307,18.5439,15000.0
2009-06-26 14:15:00,28.07,28.08,28.05,28.05,20700.0,18.5439,18.5505,18.5307,18.5307,20700.0
2009-06-26 14:20:00,28.05,28.08,28.05,28.07,19200.0,18.5307,18.5505,18.5307,18.5439,19200.0
2009-06-26 14:25:00,28.08,28.08,28.02,28.03,26400.0,18.5505,18.5505,18.5109,18.5175,26400.0
2009-06-26 14:30:00,28.03,28.04,28.02,28.04,13400.0,18.5175,18.5241,18.5109,18.5241,13400.0
2009-06-26 14:35:00,28.04,28.06,28.02,28.03,26200.0,18.5241,18.5373,18.5109,18.5175,26200.0
2009-06-26 14:40:00,28.03,28.05,28.02,28.05,32000.0,18.5175,18.5307,18.5109,18.5307,32000.0
2009-06-26 14:45:00,28.05,28.06,28.02,28.02,31100.0,18.5307,18.5373,18.5109,18.5109,31100.0
2009-06-26 14:50:00,28.02,28.04,28.02,28.04,7000.0,18.5109,18.5241,18.5109,18.5241,7000.0
2009-06-26 14:55:00,28.04,28.1,28.03,28.09,75500.0,18.5241,18.5638,18.5175,18.5571,75500.0
2009-06-26 15:00:00,28.09,28.12,28.08,28.12,50200.0,18.5571,18.577,18.5505,18.577,50200.0
2009-06-26 15:05:00,28.12,28.19,28.1,28.16,60500.0,18.577,18.6232,18.5638,18.6034,60500.0
2009-06-26 15:10:00,28.16,28.16,28.14,28.15,45600.0,18.6034,18.6034,18.5902,18.5968,45600.0
2009-06-26 15:15:00,28.16,28.25,28.14,28.19,97500.0,18.6034,18.6628,18.5902,18.6232,97500.0
2009-06-26 15:20:00,28.19,28.19,28.15,28.15,33900.0,18.6232,18.6232,18.5968,18.5968,33900.0
2009-06-26 15:25:00,28.16,28.26,28.15,28.23,65300.0,18.6034,18.6695,18.5968,18.6496,65300.0
2009-06-26 15:30:00,28.23,28.23,28.19,28.19,72100.0,18.6496,18.6496,18.6232,18.6232,72100.0
2009-06-26 15:35:00,28.2,28.28,28.18,28.24,94900.0,18.6298,18.6827,18.6166,18.6562,94900.0
2009-06-26 15:40:00,28.24,28.41,28.24,28.38,233800.0,18.6562,18.7685,18.6562,18.7487,233800.0
2009-06-26 15:45:00,28.38,28.38,28.32,28.34,134000.0,18.7487,18.7487,18.7091,18.7223,134000.0
2009-06-26 15:50:00,28.33,28.33,28.23,28.24,178000.0,18.7157,18.7157,18.6496,18.6562,178000.0
2009-06-26 15:55:00,28.24,28.26,28.17,28.18,257000.0,18.6562,18.6695,18.61,18.6166,257000.0
2009-06-29 09:30:00,28.3,28.39,28.22,28.26,38600.0,18.6959,18.7553,18.643,18.6695,38600.0
2009-06-29 09:35:00,28.26,28.35,28.21,28.24,32500.0,18.6695,18.7289,18.6364,18.6562,32500.0
2009-06-29 09:40:00,28.24,28.41,28.24,28.4,15600.0,18.6562,18.7685,18.6562,18.7619,15600.0
2009-06-29 09:45:00,28.4,28.4,28.26,28.35,36500.0,18.7619,18.7619,18.6695,18.7289,36500.0
2009-06-29 09:50:00,28.35,28.43,28.33,28.37,18700.0,18.7289,18.7818,18.7157,18.7421,18700.0
2009-06-29 09:55:00,28.37,28.37,28.3,28.3,21500.0,18.7421,18.7421,18.6959,18.6959,21500.0
2009-06-29 10:00:00,28.31,28.31,28.22,28.22,22800.0,18.7025,18.7025,18.643,18.643,22800.0
2009-06-29 10:05:00,28.22,28.31,28.19,28.31,21400.0,18.643,18.7025,18.6232,18.7025,21400.0
2009-06-29 10:10:00,28.31,28.36,28.28,28.36,16200.0,18.7025,18.7355,18.6827,18.7355,16200.0
2009-06-29 10:15:00,28.36,28.43,28.36,28.39,18500.0,18.7355,18.7818,18.7355,18.7553,18500.0
2009-06-29 10:20:00,28.39,28.4,28.37,28.4,8900.0,18.7553,18.7619,18.7421,18.7619,8900.0
2009-06-29 10:25:00,28.4,28.43,28.36,28.4,17800.0,18.7619,18.7818,18.7355,18.7619,17800.0
2009-06-29 10:30:00,28.41,28.45,28.4,28.43,21600.0,18.7685,18.795,18.7619,18.7818,21600.0
2009-06-29 10:35:00,28.42,28.45,28.42,28.42,8700.0,18.7752,18.795,18.7752,18.7752,8700.0
2009-06-29 10:40:00,28.42,28.42,28.35,28.36,34700.0,18.7752,18.7752,18.7289,18.7355,34700.0
2009-06-29 10:45:00,28.36,28.38,28.35,28.38,27400.0,18.7355,18.7487,18.7289,18.7487,27400.0
2009-06-29 10:50:00,28.38,28.47,28.37,28.47,64300.0,18.7487,18.8082,18.7421,18.8082,64300.0
2009-06-29 10:55:00,28.47,28.56,28.47,28.56,93500.0,18.8082,18.8676,18.8082,18.8676,93500.0
2009-06-29 11:00:00,28.56,28.58,28.53,28.54,18700.0,18.8676,18.8809,18.8478,18.8544,18700.0
2009-06-29 11:05:00,28.54,28.57,28.53,28.53,52800.0,18.8544,18.8742,18.8478,18.8478,52800.0
2009-06-29 11:10:00,28.53,28.54,28.53,28.54,52100.0,18.8478,18.8544,18.8478,18.8544,52100.0
2009-06-29 11:15:00,28.55,28.55,28.49,28.5,28700.0,18.861,18.861,18.8214,18.828,28700.0
2009-06-29 11:20:00,28.5,28.5,28.49,28.5,47300.0,18.828,18.828,18.8214,18.828,47300.0
2009-06-29 11:25:00,28.49,28.53,28.49,28.53,45000.0,18.8214,18.8478,18.8214,18.8478,45000.0
2009-06-29 11:30:00,28.52,28.55,28.43,28.43,30900.0,18.8412,18.861,18.7818,18.7818,30900.0
2009-06-29 11:35:00,28.43,28.43,28.4,28.41,40800.0,18.7818,18.7818,18.7619,18.7685,40800.0
2009-06-29 11:40:00,28.4,28.49,28.4,28.49,36700.0,18.7619,18.8214,18.7619,18.8214,36700.0
2009-06-29 11:45:00,28.49,28.57,28.49,28.56,38400.0,18.8214,18.8742,18.8214,18.8676,38400.0
2009-06-29 11:50:00,28.55,28.56,28.51,28.53,24700.0,18.861,18.8676,18.8346,18.8478,24700.0
2009-06-29 11:55:00,28.53,28.54,28.51,28.51,17000.0,18.8478,18.8544,18.8346,18.8346,17000.0
2009-06-29 12:00:00,28.51,28.51,28.46,28.46,19400.0,18.8346,18.8346,18.8016,18.8016,19400.0
2009-06-29 12:05:00,28.46,28.49,28.44,28.49,62900.0,18.8016,18.8214,18.7884,18.8214,62900.0
2009-06-29 12:10:00,28.49,28.51,28.48,28.48,23800.0,18.8214,18.8346,18.8148,18.8148,23800.0
2009-06-29 12:15:00,28.48,28.49,28.47,28.48,36500.0,18.8148,18.8214,18.8082,18.8148,36500.0
2009-06-29 12:20:00,28.48,28.48,28.44,28.44,26500.0,18.8148,18.8148,18.7884,18.7884,26500.0
2009-06-29 12:25:00,28.44,28.47,28.44,28.47,34300.0,18.7884,18.8082,18.7884,18.8082,34300.0
2009-06-29 12:30:00,28.47,28.54,28.46,28.54,35700.0,18.8082,18.8544,18.8016,18.8544,35700.0
2009-06-29 12:35:00,28.55,28.55,28.5,28.52,43000.0,18.861,18.861,18.828,18.8412,43000.0
2009-06-29 12:40:00,28.52,28.52,28.5,28.52,27900.0,18.8412,18.8412,18.828,18.8412,27900.0
2009-06-29 12:45:00,28.52,28.56,28.51,28.55,21700.0,18.8412,18.8676,18.8346,18.861,21700.0
2009-06-29 12:50:00,28.56,28.59,28.55,28.59,27200.0,18.8676,18.8875,18.861,18.8875,27200.0
2009-06-29 12:55:00,28.59,28.59,28.52,28.52,26000.0,18.8875,18.8875,18.8412,18.8412,26000.0
2009-06-29 13:00:00,28.52,28.54,28.52,28.54,21100.0,18.8412,18.8544,18.8412,18.8544,21100.0
2009-06-29 13:05:00,28.54,28.56,28.53,28.55,20600.0,18.8544,18.8676,18.8478,18.861,20600.0
2009-06-29 13:10:00,28.56,28.56,28.53,28.53,25600.0,18.8676,18.8676,18.8478,18.8478,25600.0
2009-06-29 13:15:00,28.53,28.54,28.49,28.49,30600.0,18.8478,18.8544,18.8214,18.8214,30600.0
2009-06-29 13:20:00,28.49,28.51,28.47,28.47,36700.0,18.8214,18.8346,18.8082,18.8082,36700.0
2009-06-29 13:25:00,28.47,28.5,28.46,28.5,41800.0,18.8082,18.828,18.8016,18.828,41800.0
2009-06-29 13:30:00,28.49,28.5,28.45,28.46,20400.0,18.8214,18.828,18.795,18.8016,20400.0
2009-06-29 13:35:00,28.45,28.46,28.44,28.45,25200.0,18.795,18.8016,18.7884,18.795,25200.0
2009-06-29 13:40:00,28.44,28.47,28.44,28.47,19600.0,18.7884,18.8082,18.7884,18.8082,19600.0
2009-06-29 13:45:00,28.47,28.47,28.45,28.46,43400.0,18.8082,18.8082,18.795,18.8016,43400.0
2009-06-29 13:50:00,28.47,28.47,28.45,28.46,27900.0,18.8082,18.8082,18.795,18.8016,27900.0
2009-06-29 13:55:00,28.46,28.46,28.43,28.43,38200.0,18.8016,18.8016,18.7818,18.7818,38200.0
2009-06-29 14:00:00,28.44,28.44,28.4,28.4,38600.0,18.7884,18.7884,18.7619,18.7619,38600.0
2009-06-29 14:05:00,28.41,28.44,28.4,28.43,26600.0,18.7685,18.7884,18.7619,18.7818,26600.0
2009-06-29 14:10:00,28.44,28.46,28.42,28.42,37500.0,18.7884,18.8016,18.7752,18.7752,37500.0
2009-06-29 14:15:00,28.42,28.43,28.42,28.43,35300.0,18.7752,18.7818,18.7752,18.7818,35300.0
2009-06-29 14:20:00,28.43,28.44,28.42,28.43,18900.0,18.7818,18.7884,18.7752,18.7818,18900.0
2009-06-29 14:25:00,28.42,28.43,28.4,28.4,35300.0,18.7752,18.7818,18.7619,18.7619,35300.0
2009-06-29 14:30:00,28.4,28.45,28.4,28.45,40900.0,18.7619,18.795,18.7619,18.795,40900.0
2009-06-29 14:35:00,28.46,28.47,28.45,28.45,23600.0,18.8016,18.8082,18.795,18.795,23600.0
2009-06-29 14:40:00,28.44,28.44,28.39,28.39,63800.0,18.7884,18.7884,18.7553,18.7553,63800.0
2009-06-29 14:45:00,28.39,28.4,28.38,28.38,31300.0,18.7553,18.7619,18.7487,18.7487,31300.0
2009-06-29 14:50:00,28.38,28.4,28.35,28.39,53200.0,18.7487,18.7619,18.7289,18.7553,53200.0
2009-06-29 14:55:00,28.39,28.41,28.37,28.38,27700.0,18.7553,18.7685,18.7421,18.7487,27700.0
2009-06-29 15:00:00,28.37,28.43,28.37,28.43,38300.0,18.7421,18.7818,18.7421,18.7818,38300.0
2009-06-29 15:05:00,28.43,28.44,28.4,28.41,45300.0,18.7818,18.7884,18.7619,18.7685,45300.0
2009-06-29 15:10:00,28.41,28.44,28.4,28.41,35400.0,18.7685,18.7884,18.7619,18.7685,35400.0
2009-06-29 15:15:00,28.4,28.41,28.38,28.41,38000.0,18.7619,18.7685,18.7487,18.7685,38000.0
2009-06-29 15:20:00,28.41,28.46,28.39,28.43,56000.0,18.7685,18.8016,18.7553,18.7818,56000.0
2009-06-29 15:25:00,28.42,28.45,28.42,28.45,36200.0,18.7752,18.795,18.7752,18.795,36200.0
2009-06-29 15:30:00,28.44,28.45,28.41,28.44,56500.0,18.7884,18.795,18.7685,18.7884,56500.0
2009-06-29 15:35:00,28.45,28.45,28.42,28.43,63900.0,18.795,18.795,18.7752,18.7818,63900.0
2009-06-29 15:40:00,28.43,28.49,28.42,28.47,112000.0,18.7818,18.8214,18.7752,18.8082,112000.0
2009-06-29 15:45:00,28.47,28.48,28.41,28.41,101100.0,18.8082,18.8148,18.7685,18.7685,101100.0
2009-06-29 15:50:00,28.41,28.51,28.4,28.51,240000.0,18.7685,18.8346,18.7619,18.8346,240000.0
2009-06-29 15:55:00,28.51,28.53,28.49,28.51,238700.0,18.8346,18.8478,18.8214,18.8346,238700.0
2009-06-30 09:30:00,28.6,28.6,28.25,28.26,81700.0,18.8941,18.8941,18.6628,18.6695,81700.0
2009-06-30 09:35:00,28.25,28.36,28.25,28.32,43600.0,18.6628,18.7355,18.6628,18.7091,43600.0
2009-06-30 09:40:00,28.32,28.35,28.3,28.3,31800.0,18.7091,18.7289,18.6959,18.6959,31800.0
2009-06-30 09:45:00,28.34,28.39,28.33,28.37,15300.0,18.7223,18.7553,18.7157,18.7421,15300.0
2009-06-30 09:50:00,28.36,28.43,28.33,28.43,20400.0,18.7355,18.7818,18.7157,18.7818,20400.0
2009-06-30 09:55:00,28.45,28.47,28.42,28.43,29000.0,18.795,18.8082,18.7752,18.7818,29000.0
2009-06-30 10:00:00,28.43,28.43,28.28,28.36,33400.0,18.7818,18.7818,18.6827,18.7355,33400.0
2009-06-30 10:05:00,28.35,28.39,28.29,28.39,26900.0,18.7289,18.7553,18.6893,18.7553,26900.0
2009-06-30 10:10:00,28.38,28.39,28.31,28.32,17600.0,18.7487,18.7553,18.7025,18.7091,17600.0
2009-06-30 10:15:00,28.32,28.39,28.27,28.27,37700.0,18.7091,18.7553,18.6761,18.6761,37700.0
2009-06-30 10:20:00,28.27,28.3,28.21,28.23,32700.0,18.6761,18.6959,18.6364,18.6496,32700.0
2009-06-30 10:25:00,28.23,28.23,28.15,28.18,21700.0,18.6496,18.6496,18.5968,18.6166,21700.0
2009-06-30 10:30:00,28.16,28.2,28.1,28.11,64800.0,18.6034,18.6298,18.5638,18.5704,64800.0
2009-06-30 10:35:00,28.12,28.15,28.09,28.12,38100.0,18.577,18.5968,18.5571,18.577,38100.0
2009-06-30 10:40:00,28.13,28.14,28.04,28.05,37800.0,18.5836,18.5902,18.5241,18.5307,37800.0
2009-06-30 10:45:00,28.05,28.09,28.03,28.07,18600.0,18.5307,18.5571,18.5175,18.5439,18600.0
2009-06-30 10:50:00,28.07,28.1,28.07,28.1,7900.0,18.5439,18.5638,18.5439,18.5638,7900.0
2009-06-30 10:55:00,28.09,28.13,28.08,28.11,29700.0,18.5571,18.5836,18.5505,18.5704,29700.0
2009-06-30 11:00:00,28.11,28.13,28.1,28.13,18500.0,18.5704,18.5836,18.5638,18.5836,18500.0
2009-06-30 11:05:00,28.13,28.14,28.08,28.11,37900.0,18.5836,18.5902,18.5505,18.5704,37900.0
2009-06-30 11:10:00,28.11,28.16,28.08,28.13,27200.0,18.5704,18.6034,18.5505,18.5836,27200.0
2009-06-30 11:15:00,28.14,28.17,28.12,28.16,17800.0,18.5902,18.61,18.577,18.6034,17800.0
2009-06-30 11:20:00,28.16,28.2,28.12,28.2,18100.0,18.6034,18.6298,18.577,18.6298,18100.0
2009-06-30 11:25:00,28.2,28.21,28.12,28.13,17700.0,18.6298,18.6364,18.577,18.5836,17700.0
2009-06-30 11:30:00,28.12,28.13,28.08,28.1,44800.0,18.577,18.5836,18.5505,18.5638,44800.0
2009-06-30 11:35:00,28.09,28.13,28.05,28.11,51100.0,18.5571,18.5836,18.5307,18.5704,51100.0
2009-06-30 11:40:00,28.11,28.14,28.11,28.12,12200.0,18.5704,18.5902,18.5704,18.577,12200.0
2009-06-30 11:45:00,28.12,28.16,28.12,28.16,15100.0,18.577,18.6034,18.577,18.6034,15100.0
2009-06-30 11:50:00,28.15,28.16,28.13,28.14,14300.0,18.5968,18.6034,18.5836,18.5902,14300.0
2009-06-30 11:55:00,28.14,28.19,28.13,28.18,23000.0,18.5902,18.6232,18.5836,18.6166,23000.0
2009-06-30 12:00:00,28.18,28.18,28.17,28.18,6100.0,18.6166,18.6166,18.61,18.6166,6100.0
2009-06-30 12:05:00,28.18,28.18,28.17,28.18,18500.0,18.6166,18.6166,18.61,18.6166,18500.0
2009-06-30 12:10:00,28.18,28.23,28.17,28.23,18500.0,18.6166,18.6496,18.61,18.6496,18500.0
2009-06-30 12:15:00,28.23,28.24,28.15,28.16,30700.0,18.6496,18.6562,18.5968,18.6034,30700.0
2009-06-30 12:20:00,28.16,28.18,28.14,28.15,16000.0,18.6034,18.6166,18.5902,18.5968,16000.0
2009-06-30 12:25:00,28.14,28.15,28.14,28.15,11000.0,18.5902,18.5968,18.5902,18.5968,11000.0
2009-06-30 12:30:00,28.15,28.21,28.15,28.2,11400.0,18.5968,18.6364,18.5968,18.6298,11400.0
2009-06-30 12:35:00,28.2,28.21,28.16,28.16,33200.0,18.6298,18.6364,18.6034,18.6034,33200.0
2009-06-30 12:40:00,28.16,28.19,28.15,28.19,10800.0,18.6034,18.6232,18.5968,18.6232,10800.0
2009-06-30 12:45:00,28.18,28.19,28.16,28.16,8300.0,18.6166,18.6232,18.6034,18.6034,8300.0
2009-06-30 12:50:00,28.16,28.18,28.16,28.17,8600.0,18.6034,18.6166,18.6034,18.61,8600.0
2009-06-30 12:55:00,28.17,28.18,28.17,28.18,6400.0,18.61,18.6166,18.61,18.6166,6400.0
2009-06-30 13:00:00,28.17,28.18,28.15,28.18,23000.0,18.61,18.6166,18.5968,18.6166,23000.0
2009-06-30 13:05:00,28.17,28.18,28.16,28.18,13600.0,18.61,18.6166,18.6034,18.6166,13600.0
2009-06-30 13:10:00,28.17,28.17,28.15,28.16,8100.0,18.61,18.61,18.5968,18.6034,8100.0
2009-06-30 13:15:00,28.15,28.16,28.11,28.12,15200.0,18.5968,18.6034,18.5704,18.577,15200.0
2009-06-30 13:20:00,28.12,28.17,28.11,28.16,20900.0,18.577,18.61,18.5704,18.6034,20900.0
2009-06-30 13:25:00,28.15,28.16,28.13,28.13,14000.0,18.5968,18.6034,18.5836,18.5836,14000.0
2009-06-30 13:30:00,28.13,28.15,28.13,28.15,10800.0,18.5836,18.5968,18.5836,18.5968,10800.0
2009-06-30 13:35:00,28.15,28.15,28.14,28.15,7200.0,18.5968,18.5968,18.5902,18.5968,7200.0
2009-06-30 13:40:00,28.15,28.18,28.14,28.18,11500.0,18.5968,18.6166,18.5902,18.6166,11500.0
2009-06-30 13:45:00,28.18,28.21,28.16,28.17,20300.0,18.6166,18.6364,18.6034,18.61,20300.0
2009-06-30 13:50:00,28.17,28.19,28.14,28.15,43400.0,18.61,18.6232,18.5902,18.5968,43400.0
2009-06-30 13:55:00,28.16,28.16,28.11,28.13,15400.0,18.6034,18.6034,18.5704,18.5836,15400.0
2009-06-30 14:00:00,28.12,28.15,28.11,28.12,12300.0,18.577,18.5968,18.5704,18.577,12300.0
2009-06-30 14:05:00,28.12,28.15,28.08,28.12,29300.0,18.577,18.5968,18.5505,18.577,29300.0
2009-06-30 14:10:00,28.12,28.13,28.12,28.13,8200.0,18.577,18.5836,18.577,18.5836,8200.0
2009-06-30 14:15:00,28.12,28.13,28.09,28.1,33000.0,18.577,18.5836,18.5571,18.5638,33000.0
2009-06-30 14:20:00,28.09,28.1,28.04,28.06,56400.0,18.5571,18.5638,18.5241,18.5373,56400.0
2009-06-30 14:25:00,28.06,28.06,28.0,28.01,47400.0,18.5373,18.5373,18.4977,18.5043,47400.0
2009-06-30 14:30:00,28.01,28.02,27.99,28.0,49600.0,18.5043,18.5109,18.4911,18.4977,49600.0
2009-06-30 14:35:00,28.01,28.03,27.99,28.01,57300.0,18.5043,18.5175,18.4911,18.5043,57300.0
2009-06-30 14:40:00,28.0,28.01,27.98,28.0,36600.0,18.4977,18.5043,18.4845,18.4977,36600.0
2009-06-30 14:45:00,28.0,28.03,27.99,28.01,45000.0,18.4977,18.5175,18.4911,18.5043,45000.0
2009-06-30 14:50:00,28.02,28.1,28.02,28.1,22200.0,18.5109,18.5638,18.5109,18.5638,22200.0
2009-06-30 14:55:00,28.09,28.11,28.06,28.09,26700.0,18.5571,18.5704,18.5373,18.5571,26700.0
2009-06-30 15:00:00,28.08,28.09,28.05,28.07,50400.0,18.5505,18.5571,18.5307,18.5439,50400.0
2009-06-30 15:05:00,28.07,28.09,28.04,28.04,20500.0,18.5439,18.5571,18.5241,18.5241,20500.0
2009-06-30 15:10:00,28.05,28.1,28.04,28.06,32600.0,18.5307,18.5638,18.5241,18.5373,32600.0
2009-06-30 15:15:00,28.07,28.11,28.06,28.1,31800.0,18.5439,18.5704,18.5373,18.5638,31800.0
2009-06-30 15:20:00,28.1,28.19,28.09,28.16,38800.0,18.5638,18.6232,18.5571,18.6034,38800.0
2009-06-30 15:25:00,28.16,28.18,28.11,28.13,22900.0,18.6034,18.6166,18.5704,18.5836,22900.0
2009-06-30 15:30:00,28.13,28.22,28.13,28.19,36300.0,18.5836,18.643,18.5836,18.6232,36300.0
2009-06-30 15:35:00,28.18,28.22,28.17,28.2,27000.0,18.6166,18.643,18.61,18.6298,27000.0
2009-06-30 15:40:00,28.2,28.2,28.1,28.11,99300.0,18.6298,18.6298,18.5638,18.5704,99300.0
2009-06-30 15:45:00,28.12,28.17,28.09,28.16,54800.0,18.577,18.61,18.5571,18.6034,54800.0
2009-06-30 15:50:00,28.16,28.16,28.11,28.11,72500.0,18.6034,18.6034,18.5704,18.5704,72500.0
2009-06-30 15:55:00,28.12,28.19,28.11,28.19,171700.0,18.577,18.6232,18.5704,18.6232,171700.0
2009-07-01 09:30:00,28.26,28.32,28.01,28.02,43100.0,18.6695,18.7091,18.5043,18.5109,43100.0
2009-07-01 09:35:00,28.01,28.1,28.01,28.04,84600.0,18.5043,18.5638,18.5043,18.5241,84600.0
2009-07-01 09:40:00,28.05,28.18,28.05,28.17,30600.0,18.5307,18.6166,18.5307,18.61,30600.0
2009-07-01 09:45:00,28.17,28.22,28.15,28.2,44300.0,18.61,18.643,18.5968,18.6298,44300.0
2009-07-01 09:50:00,28.21,28.22,28.15,28.17,23800.0,18.6364,18.643,18.5968,18.61,23800.0
2009-07-01 09:55:00,28.16,28.21,28.15,28.19,23400.0,18.6034,18.6364,18.5968,18.6232,23400.0
2009-07-01 10:00:00,28.19,28.2,28.11,28.12,57100.0,18.6232,18.6298,18.5704,18.577,57100.0
2009-07-01 10:05:00,28.13,28.2,28.13,28.15,74300.0,18.5836,18.6298,18.5836,18.5968,74300.0
2009-07-01 10:10:00,28.16,28.17,28.14,28.16,34000.0,18.6034,18.61,18.5902,18.6034,34000.0
2009-07-01 10:15:00,28.17,28.3,28.17,28.28,59900.0,18.61,18.6959,18.61,18.6827,59900.0
2009-07-01 10:20:00,28.29,28.33,28.28,28.29,53700.0,18.6893,18.7157,18.6827,18.6893,53700.0
2009-07-01 10:25:00,28.29,28.38,28.29,28.37,76900.0,18.6893,18.7487,18.6893,18.7421,76900.0
2009-07-01 10:30:00,28.37,28.4,28.37,28.39,39300.0,18.7421,18.7619,18.7421,18.7553,39300.0
2009-07-01 10:35:00,28.39,28.51,28.39,28.5,73500.0,18.7553,18.8346,18.7553,18.828,73500.0
2009-07-01 10:40:00,28.49,28.53,28.49,28.51,35800.0,18.8214,18.8478,18.8214,18.8346,35800.0
2009-07-01 10:45:00,28.51,28.52,28.51,28.51,22100.0,18.8346,18.8412,18.8346,18.8346,22100.0
2009-07-01 10:50:00,28.51,28.52,28.46,28.48,55800.0,18.8346,18.8412,18.8016,18.8148,55800.0
2009-07-01 10:55:00,28.48,28.5,28.46,28.47,34700.0,18.8148,18.828,18.8016,18.8082,34700.0
2009-07-01 11:00:00,28.46,28.47,28.4,28.41,51900.0,18.8016,18.8082,18.7619,18.7685,51900.0
2009-07-01 11:05:00,28.4,28.41,28.36,28.36,34300.0,18.7619,18.7685,18.7355,18.7355,34300.0
2009-07-01 11:10:00,28.36,28.36,28.35,28.36,32600.0,18.7355,18.7355,18.7289,18.7355,32600.0
2009-07-01 11:15:00,28.36,28.36,28.34,28.35,20300.0,18.7355,18.7355,18.7223,18.7289,20300.0
2009-07-01 11:20:00,28.35,28.41,28.33,28.41,57700.0,18.7289,18.7685,18.7157,18.7685,57700.0
2009-07-01 11:25:00,28.41,28.44,28.41,28.41,31400.0,18.7685,18.7884,18.7685,18.7685,31400.0
2009-07-01 11:30:00,28.4,28.42,28.39,28.39,22400.0,18.7619,18.7752,18.7553,18.7553,22400.0
2009-07-01 11:35:00,28.4,28.4,28.38,28.39,20900.0,18.7619,18.7619,18.7487,18.7553,20900.0
2009-07-01 11:40:00,28.39,28.39,28.38,28.39,11500.0,18.7553,18.7553,18.7487,18.7553,11500.0
2009-07-01 11:45:00,28.39,28.39,28.38,28.38,11400.0,18.7553,18.7553,18.7487,18.7487,11400.0
2009-07-01 11:50:00,28.38,28.39,28.38,28.39,11300.0,18.7487,18.7553,18.7487,18.7553,11300.0
2009-07-01 11:55:00,28.38,28.39,28.36,28.39,44500.0,18.7487,18.7553,18.7355,18.7553,44500.0
2009-07-01 12:00:00,28.39,28.44,28.38,28.43,36500.0,18.7553,18.7884,18.7487,18.7818,36500.0
2009-07-01 12:05:00,28.44,28.45,28.4,28.4,19300.0,18.7884,18.795,18.7619,18.7619,19300.0
2009-07-01 12:10:00,28.4,28.42,28.36,28.37,36400.0,18.7619,18.7752,18.7355,18.7421,36400.0
2009-07-01 12:15:00,28.37,28.37,28.32,28.34,27200.0,18.7421,18.7421,18.7091,18.7223,27200.0
2009-07-01 12:20:00,28.33,28.35,28.33,28.34,17600.0,18.7157,18.7289,18.7157,18.7223,17600.0
2009-07-01 12:25:00,28.33,28.35,28.32,28.34,14300.0,18.7157,18.7289,18.7091,18.7223,14300.0
2009-07-01 12:30:00,28.35,28.35,28.34,28.34,4100.0,18.7289,18.7289,18.7223,18.7223,4100.0
2009-07-01 12:35:00,28.35,28.35,28.33,28.33,4600.0,18.7289,18.7289,18.7157,18.7157,4600.0
2009-07-01 12:40:00,28.33,28.34,28.31,28.31,17900.0,18.7157,18.7223,18.7025,18.7025,17900.0
2009-07-01 12:45:00,28.32,28.32,28.23,28.24,64800.0,18.7091,18.7091,18.6496,18.6562,64800.0
2009-07-01 12:50:00,28.23,28.24,28.22,28.24,40300.0,18.6496,18.6562,18.643,18.6562,40300.0
2009-07-01 12:55:00,28.24,28.24,28.2,28.22,46200.0,18.6562,18.6562,18.6298,18.643,46200.0
2009-07-01 13:00:00,28.21,28.24,28.21,28.24,22600.0,18.6364,18.6562,18.6364,18.6562,22600.0
2009-07-01 13:05:00,28.24,28.24,28.22,28.24,16000.0,18.6562,18.6562,18.643,18.6562,16000.0
2009-07-01 13:10:00,28.25,28.25,28.23,28.23,7400.0,18.6628,18.6628,18.6496,18.6496,7400.0
2009-07-01 13:15:00,28.24,28.24,28.23,28.24,5300.0,18.6562,18.6562,18.6496,18.6562,5300.0
2009-07-01 13:20:00,28.24,28.24,28.23,28.24,11400.0,18.6562,18.6562,18.6496,18.6562,11400.0
2009-07-01 13:25:00,28.23,28.24,28.23,28.24,11300.0,18.6496,18.6562,18.6496,18.6562,11300.0
2009-07-01 13:30:00,28.24,28.24,28.23,28.23,9100.0,18.6562,18.6562,18.6496,18.6496,9100.0
2009-07-01 13:35:00,28.23,28.24,28.23,28.24,12300.0,18.6496,18.6562,18.6496,18.6562,12300.0
2009-07-01 13:40:00,28.24,28.24,28.23,28.23,12700.0,18.6562,18.6562,18.6496,18.6496,12700.0
2009-07-01 13:45:00,28.24,28.24,28.23,28.24,5700.0,18.6562,18.6562,18.6496,18.6562,5700.0
2009-07-01 13:50:00,28.24,28.24,28.23,28.24,15400.0,18.6562,18.6562,18.6496,18.6562,15400.0
2009-07-01 13:55:00,28.24,28.24,28.23,28.24,17700.0,18.6562,18.6562,18.6496,18.6562,17700.0
2009-07-01 14:00:00,28.24,28.24,28.23,28.24,34800.0,18.6562,18.6562,18.6496,18.6562,34800.0
2009-07-01 14:05:00,28.24,28.24,28.21,28.21,39100.0,18.6562,18.6562,18.6364,18.6364,39100.0
2009-07-01 14:10:00,28.21,28.22,28.2,28.21,17400.0,18.6364,18.643,18.6298,18.6364,17400.0
2009-07-01 14:15:00,28.2,28.25,28.17,28.25,145700.0,18.6298,18.6628,18.61,18.6628,145700.0
2009-07-01 14:20:00,28.24,28.25,28.21,28.24,27900.0,18.6562,18.6628,18.6364,18.6562,27900.0
2009-07-01 14:25:00,28.24,28.24,28.2,28.2,21500.0,18.6562,18.6562,18.6298,18.6298,21500.0
2009-07-01 14:30:00,28.21,28.21,28.16,28.18,53500.0,18.6364,18.6364,18.6034,18.6166,53500.0
2009-07-01 14:35:00,28.18,28.19,28.16,28.17,31200.0,18.6166,18.6232,18.6034,18.61,31200.0
2009-07-01 14:40:00,28.18,28.18,28.15,28.17,49600.0,18.6166,18.6166,18.5968,18.61,49600.0
2009-07-01 14:45:00,28.17,28.19,28.17,28.18,40900.0,18.61,18.6232,18.61,18.6166,40900.0
2009-07-01 14:50:00,28.19,28.19,28.14,28.15,51100.0,18.6232,18.6232,18.5902,18.5968,51100.0
2009-07-01 14:55:00,28.14,28.15,28.1,28.12,24300.0,18.5902,18.5968,18.5638,18.577,24300.0
2009-07-01 15:00:00,28.12,28.12,28.11,28.12,32100.0,18.577,18.577,18.5704,18.577,32100.0
2009-07-01 15:05:00,28.11,28.12,28.1,28.1,31800.0,18.5704,18.577,18.5638,18.5638,31800.0
2009-07-01 15:10:00,28.11,28.11,28.08,28.08,26800.0,18.5704,18.5704,18.5505,18.5505,26800.0
2009-07-01 15:15:00,28.09,28.09,28.04,28.05,44000.0,18.5571,18.5571,18.5241,18.5307,44000.0
2009-07-01 15:20:00,28.04,28.06,28.04,28.05,55100.0,18.5241,18.5373,18.5241,18.5307,55100.0
2009-07-01 15:25:00,28.05,28.06,28.0,28.01,72600.0,18.5307,18.5373,18.4977,18.5043,72600.0
2009-07-01 15:30:00,28.01,28.01,28.0,28.01,61500.0,18.5043,18.5043,18.4977,18.5043,61500.0
2009-07-01 15:35:00,28.01,28.04,28.0,28.04,59700.0,18.5043,18.5241,18.4977,18.5241,59700.0
2009-07-01 15:40:00,28.04,28.04,27.97,28.0,116200.0,18.5241,18.5241,18.4779,18.4977,116200.0
2009-07-01 15:45:00,28.0,28.0,27.99,27.99,30900.0,18.4977,18.4977,18.4911,18.4911,30900.0
2009-07-01 15:50:00,27.99,28.05,27.99,28.02,139200.0,18.4911,18.5307,18.4911,18.5109,139200.0
2009-07-01 15:55:00,28.02,28.04,28.01,28.01,172900.0,18.5109,18.5241,18.5043,18.5043,172900.0
2009-07-02 09:30:00,27.8,27.98,27.61,27.64,54700.0,18.3656,18.4845,18.24,18.2599,54700.0
2009-07-02 09:35:00,27.64,27.8,27.64,27.67,39600.0,18.2599,18.3656,18.2599,18.2797,39600.0
2009-07-02 09:40:00,27.67,27.7,27.62,27.68,14600.0,18.2797,18.2995,18.2466,18.2863,14600.0
2009-07-02 09:45:00,27.68,27.68,27.58,27.62,33700.0,18.2863,18.2863,18.2202,18.2466,33700.0
2009-07-02 09:50:00,27.63,27.64,27.55,27.55,42900.0,18.2533,18.2599,18.2004,18.2004,42900.0
2009-07-02 09:55:00,27.55,27.6,27.55,27.56,24200.0,18.2004,18.2334,18.2004,18.207,24200.0
2009-07-02 10:00:00,27.57,27.65,27.56,27.61,34400.0,18.2136,18.2665,18.207,18.24,34400.0
2009-07-02 10:05:00,27.61,27.63,27.55,27.58,48800.0,18.24,18.2533,18.2004,18.2202,48800.0
2009-07-02 10:10:00,27.6,27.64,27.59,27.62,31300.0,18.2334,18.2599,18.2268,18.2466,31300.0
2009-07-02 10:15:00,27.62,27.62,27.59,27.6,36200.0,18.2466,18.2466,18.2268,18.2334,36200.0
2009-07-02 10:20:00,27.6,27.62,27.58,27.58,55500.0,18.2334,18.2466,18.2202,18.2202,55500.0
2009-07-02 10:25:00,27.59,27.59,27.54,27.55,31100.0,18.2268,18.2268,18.1938,18.2004,31100.0
2009-07-02 10:30:00,27.54,27.55,27.51,27.54,38100.0,18.1938,18.2004,18.174,18.1938,38100.0
2009-07-02 10:35:00,27.54,27.57,27.54,27.56,46800.0,18.1938,18.2136,18.1938,18.207,46800.0
2009-07-02 10:40:00,27.56,27.58,27.56,27.58,27600.0,18.207,18.2202,18.207,18.2202,27600.0
2009-07-02 10:45:00,27.58,27.62,27.56,27.62,46700.0,18.2202,18.2466,18.207,18.2466,46700.0
2009-07-02 10:50:00,27.61,27.63,27.6,27.62,22600.0,18.24,18.2533,18.2334,18.2466,22600.0
2009-07-02 10:55:00,27.63,27.65,27.58,27.64,90100.0,18.2533,18.2665,18.2202,18.2599,90100.0
2009-07-02 11:00:00,27.64,27.64,27.57,27.58,24300.0,18.2599,18.2599,18.2136,18.2202,24300.0
2009-07-02 11:05:00,27.58,27.58,27.56,27.56,8400.0,18.2202,18.2202,18.207,18.207,8400.0
2009-07-02 11:10:00,27.56,27.57,27.56,27.57,12000.0,18.207,18.2136,18.207,18.2136,12000.0
2009-07-02 11:15:00,27.57,27.66,27.57,27.66,54700.0,18.2136,18.2731,18.2136,18.2731,54700.0
2009-07-02 11:20:00,27.65,27.66,27.64,27.65,23400.0,18.2665,18.2731,18.2599,18.2665,23400.0
2009-07-02 11:25:00,27.64,27.65,27.64,27.64,20800.0,18.2599,18.2665,18.2599,18.2599,20800.0
2009-07-02 11:30:00,27.64,27.65,27.62,27.63,23600.0,18.2599,18.2665,18.2466,18.2533,23600.0
2009-07-02 11:35:00,27.62,27.63,27.62,27.62,14000.0,18.2466,18.2533,18.2466,18.2466,14000.0
2009-07-02 11:40:00,27.63,27.63,27.62,27.62,22900.0,18.2533,18.2533,18.2466,18.2466,22900.0
2009-07-02 11:45:00,27.62,27.63,27.61,27.63,27100.0,18.2466,18.2533,18.24,18.2533,27100.0
2009-07-02 11:50:00,27.62,27.66,27.62,27.65,40000.0,18.2466,18.2731,18.2466,18.2665,40000.0
2009-07-02 11:55:00,27.64,27.65,27.64,27.65,11700.0,18.2599,18.2665,18.2599,18.2665,11700.0
2009-07-02 12:00:00,27.65,27.74,27.64,27.74,55200.0,18.2665,18.3259,18.2599,18.3259,55200.0
2009-07-02 12:05:00,27.74,27.74,27.72,27.73,28000.0,18.3259,18.3259,18.3127,18.3193,28000.0
2009-07-02 12:10:00,27.73,27.74,27.73,27.74,15500.0,18.3193,18.3259,18.3193,18.3259,15500.0
2009-07-02 12:15:00,27.74,27.74,27.73,27.73,24600.0,18.3259,18.3259,18.3193,18.3193,24600.0
2009-07-02 12:20:00,27.74,27.74,27.72,27.73,22100.0,18.3259,18.3259,18.3127,18.3193,22100.0
2009-07-02 12:25:00,27.72,27.73,27.72,27.72,14300.0,18.3127,18.3193,18.3127,18.3127,14300.0
2009-07-02 12:30:00,27.72,27.73,27.71,27.72,19300.0,18.3127,18.3193,18.3061,18.3127,19300.0
2009-07-02 12:35:00,27.72,27.72,27.71,27.72,10200.0,18.3127,18.3127,18.3061,18.3127,10200.0
2009-07-02 12:40:00,27.71,27.72,27.7,27.7,14600.0,18.3061,18.3127,18.2995,18.2995,14600.0
2009-07-02 12:45:00,27.7,27.71,27.7,27.7,6000.0,18.2995,18.3061,18.2995,18.2995,6000.0
2009-07-02 12:50:00,27.7,27.71,27.7,27.71,12800.0,18.2995,18.3061,18.2995,18.3061,12800.0
2009-07-02 12:55:00,27.7,27.71,27.69,27.69,11700.0,18.2995,18.3061,18.2929,18.2929,11700.0
2009-07-02 13:00:00,27.69,27.7,27.69,27.7,11900.0,18.2929,18.2995,18.2929,18.2995,11900.0
2009-07-02 13:05:00,27.7,27.7,27.69,27.7,4000.0,18.2995,18.2995,18.2929,18.2995,4000.0
2009-07-02 13:10:00,27.7,27.7,27.69,27.69,10000.0,18.2995,18.2995,18.2929,18.2929,10000.0
2009-07-02 13:15:00,27.69,27.7,27.68,27.69,7700.0,18.2929,18.2995,18.2863,18.2929,7700.0
2009-07-02 13:20:00,27.69,27.69,27.65,27.66,28500.0,18.2929,18.2929,18.2665,18.2731,28500.0
2009-07-02 13:25:00,27.65,27.66,27.65,27.66,15500.0,18.2665,18.2731,18.2665,18.2731,15500.0
2009-07-02 13:30:00,27.65,27.66,27.6,27.61,32600.0,18.2665,18.2731,18.2334,18.24,32600.0
2009-07-02 13:35:00,27.61,27.61,27.6,27.61,17600.0,18.24,18.24,18.2334,18.24,17600.0
2009-07-02 13:40:00,27.6,27.64,27.6,27.63,49800.0,18.2334,18.2599,18.2334,18.2533,49800.0
2009-07-02 13:45:00,27.62,27.65,27.62,27.64,14900.0,18.2466,18.2665,18.2466,18.2599,14900.0
2009-07-02 13:50:00,27.65,27.65,27.59,27.59,35600.0,18.2665,18.2665,18.2268,18.2268,35600.0
2009-07-02 13:55:00,27.59,27.59,27.57,27.58,7500.0,18.2268,18.2268,18.2136,18.2202,7500.0
2009-07-02 14:00:00,27.57,27.57,27.55,27.56,17300.0,18.2136,18.2136,18.2004,18.207,17300.0
2009-07-02 14:05:00,27.56,27.56,27.55,27.56,3900.0,18.207,18.207,18.2004,18.207,3900.0
2009-07-02 14:10:00,27.55,27.56,27.53,27.54,14100.0,18.2004,18.207,18.1872,18.1938,14100.0
2009-07-02 14:15:00,27.53,27.54,27.52,27.54,28400.0,18.1872,18.1938,18.1806,18.1938,28400.0
2009-07-02 14:20:00,27.54,27.54,27.53,27.53,2700.0,18.1938,18.1938,18.1872,18.1872,2700.0
2009-07-02 14:25:00,27.54,27.54,27.52,27.52,17300.0,18.1938,18.1938,18.1806,18.1806,17300.0
2009-07-02 14:30:00,27.52,27.52,27.47,27.47,44700.0,18.1806,18.1806,18.1476,18.1476,44700.0
2009-07-02 14:35:00,27.48,27.5,27.47,27.49,22300.0,18.1542,18.1674,18.1476,18.1608,22300.0
2009-07-02 14:40:00,27.49,27.49,27.46,27.47,15600.0,18.1608,18.1608,18.1409,18.1476,15600.0
2009-07-02 14:45:00,27.47,27.47,27.45,27.45,19100.0,18.1476,18.1476,18.1343,18.1343,19100.0
2009-07-02 14:50:00,27.45,27.46,27.45,27.46,12800.0,18.1343,18.1409,18.1343,18.1409,12800.0
2009-07-02 14:55:00,27.45,27.46,27.45,27.46,15100.0,18.1343,18.1409,18.1343,18.1409,15100.0
2009-07-02 15:00:00,27.46,27.5,27.45,27.49,24700.0,18.1409,18.1674,18.1343,18.1608,24700.0
2009-07-02 15:05:00,27.5,27.5,27.49,27.5,13200.0,18.1674,18.1674,18.1608,18.1674,13200.0
2009-07-02 15:10:00,27.5,27.5,27.48,27.49,20800.0,18.1674,18.1674,18.1542,18.1608,20800.0
2009-07-02 15:15:00,27.48,27.52,27.48,27.52,24100.0,18.1542,18.1806,18.1542,18.1806,24100.0
2009-07-02 15:20:00,27.51,27.53,27.45,27.45,77400.0,18.174,18.1872,18.1343,18.1343,77400.0
2009-07-02 15:25:00,27.45,27.46,27.41,27.42,39100.0,18.1343,18.1409,18.1079,18.1145,39100.0
2009-07-02 15:30:00,27.42,27.45,27.4,27.42,56600.0,18.1145,18.1343,18.1013,18.1145,56600.0
2009-07-02 15:35:00,27.43,27.47,27.42,27.46,63100.0,18.1211,18.1476,18.1145,18.1409,63100.0
2009-07-02 15:40:00,27.46,27.47,27.43,27.44,35400.0,18.1409,18.1476,18.1211,18.1277,35400.0
2009-07-02 15:45:00,27.44,27.52,27.44,27.5,37700.0,18.1277,18.1806,18.1277,18.1674,37700.0
2009-07-02 15:50:00,27.5,27.52,27.49,27.51,48400.0,18.1674,18.1806,18.1608,18.174,48400.0
2009-07-02 15:55:00,27.51,27.52,27.41,27.43,95000.0,18.174,18.1806,18.1079,18.1211,95000.0
2009-07-06 09:30:00,27.3,27.5,27.3,27.48,65100.0,18.0352,18.1674,18.0352,18.1542,65100.0
2009-07-06 09:35:00,27.48,27.61,27.42,27.59,59300.0,18.1542,18.24,18.1145,18.2268,59300.0
2009-07-06 09:40:00,27.59,27.71,27.55,27.71,84500.0,18.2268,18.3061,18.2004,18.3061,84500.0
2009-07-06 09:45:00,27.71,27.74,27.4,27.55,127200.0,18.3061,18.3259,18.1013,18.2004,127200.0
2009-07-06 09:50:00,27.56,27.56,27.46,27.46,26300.0,18.207,18.207,18.1409,18.1409,26300.0
2009-07-06 09:55:00,27.46,27.52,27.45,27.5,53000.0,18.1409,18.1806,18.1343,18.1674,53000.0
2009-07-06 10:00:00,27.5,27.53,27.44,27.46,90800.0,18.1674,18.1872,18.1277,18.1409,90800.0
2009-07-06 10:05:00,27.46,27.5,27.41,27.41,55600.0,18.1409,18.1674,18.1079,18.1079,55600.0
2009-07-06 10:10:00,27.42,27.42,27.31,27.32,63800.0,18.1145,18.1145,18.0419,18.0485,63800.0
2009-07-06 10:15:00,27.33,27.34,27.3,27.3,39100.0,18.0551,18.0617,18.0352,18.0352,39100.0
2009-07-06 10:20:00,27.3,27.31,27.24,27.24,63700.0,18.0352,18.0419,17.9956,17.9956,63700.0
2009-07-06 10:25:00,27.24,27.27,27.17,27.17,57400.0,17.9956,18.0154,17.9494,17.9494,57400.0
2009-07-06 10:30:00,27.17,27.19,27.12,27.12,81500.0,17.9494,17.9626,17.9163,17.9163,81500.0
2009-07-06 10:35:00,27.13,27.14,27.12,27.13,37500.0,17.9229,17.9295,17.9163,17.9229,37500.0
2009-07-06 10:40:00,27.12,27.13,27.12,27.12,40600.0,17.9163,17.9229,17.9163,17.9163,40600.0
2009-07-06 10:45:00,27.13,27.14,27.12,27.13,61500.0,17.9229,17.9295,17.9163,17.9229,61500.0
2009-07-06 10:50:00,27.13,27.15,27.1,27.1,78000.0,17.9229,17.9362,17.9031,17.9031,78000.0
2009-07-06 10:55:00,27.11,27.13,27.1,27.12,37700.0,17.9097,17.9229,17.9031,17.9163,37700.0
2009-07-06 11:00:00,27.13,27.14,27.12,27.13,35300.0,17.9229,17.9295,17.9163,17.9229,35300.0
2009-07-06 11:05:00,27.13,27.17,27.13,27.16,22600.0,17.9229,17.9494,17.9229,17.9428,22600.0
2009-07-06 11:10:00,27.15,27.2,27.15,27.2,42000.0,17.9362,17.9692,17.9362,17.9692,42000.0
2009-07-06 11:15:00,27.19,27.21,27.19,27.2,21500.0,17.9626,17.9758,17.9626,17.9692,21500.0
2009-07-06 11:20:00,27.2,27.2,27.17,27.17,50200.0,17.9692,17.9692,17.9494,17.9494,50200.0
2009-07-06 11:25:00,27.17,27.17,27.15,27.15,21000.0,17.9494,17.9494,17.9362,17.9362,21000.0
2009-07-06 11:30:00,27.15,27.17,27.15,27.17,54100.0,17.9362,17.9494,17.9362,17.9494,54100.0
2009-07-06 11:35:00,27.17,27.17,27.16,27.16,26700.0,17.9494,17.9494,17.9428,17.9428,26700.0
2009-07-06 11:40:00,27.17,27.17,27.16,27.16,22100.0,17.9494,17.9494,17.9428,17.9428,22100.0
2009-07-06 11:45:00,27.17,27.19,27.16,27.19,25200.0,17.9494,17.9626,17.9428,17.9626,25200.0
2009-07-06 11:50:00,27.18,27.19,27.18,27.18,26900.0,17.956,17.9626,17.956,17.956,26900.0
2009-07-06 11:55:00,27.18,27.18,27.15,27.15,39600.0,17.956,17.956,17.9362,17.9362,39600.0
2009-07-06 12:00:00,27.15,27.16,27.14,27.15,13900.0,17.9362,17.9428,17.9295,17.9362,13900.0
2009-07-06 12:05:00,27.15,27.15,27.14,27.15,8000.0,17.9362,17.9362,17.9295,17.9362,8000.0
2009-07-06 12:10:00,27.15,27.16,27.14,27.15,21600.0,17.9362,17.9428,17.9295,17.9362,21600.0
2009-07-06 12:15:00,27.16,27.16,27.14,27.14,16300.0,17.9428,17.9428,17.9295,17.9295,16300.0
2009-07-06 12:20:00,27.15,27.16,27.14,27.15,24300.0,17.9362,17.9428,17.9295,17.9362,24300.0
2009-07-06 12:25:00,27.15,27.16,27.15,27.15,19800.0,17.9362,17.9428,17.9362,17.9362,19800.0
2009-07-06 12:30:00,27.16,27.16,27.15,27.15,18800.0,17.9428,17.9428,17.9362,17.9362,18800.0
2009-07-06 12:35:00,27.15,27.16,27.14,27.15,28100.0,17.9362,17.9428,17.9295,17.9362,28100.0
2009-07-06 12:40:00,27.15,27.15,27.14,27.15,16400.0,17.9362,17.9362,17.9295,17.9362,16400.0
2009-07-06 12:45:00,27.15,27.15,27.14,27.14,12700.0,17.9362,17.9362,17.9295,17.9295,12700.0
2009-07-06 12:50:00,27.15,27.22,27.14,27.22,40700.0,17.9362,17.9824,17.9295,17.9824,40700.0
2009-07-06 12:55:00,27.22,27.24,27.22,27.24,12500.0,17.9824,17.9956,17.9824,17.9956,12500.0
2009-07-06 13:00:00,27.24,27.29,27.23,27.28,50900.0,17.9956,18.0286,17.989,18.022,50900.0
2009-07-06 13:05:00,27.29,27.29,27.27,27.28,29500.0,18.0286,18.0286,18.0154,18.022,29500.0
2009-07-06 13:10:00,27.29,27.34,27.28,27.34,29600.0,18.0286,18.0617,18.022,18.0617,29600.0
2009-07-06 13:15:00,27.35,27.38,27.32,27.35,36400.0,18.0683,18.0881,18.0485,18.0683,36400.0
2009-07-06 13:20:00,27.34,27.37,27.34,27.37,19300.0,18.0617,18.0815,18.0617,18.0815,19300.0
2009-07-06 13:25:00,27.37,27.38,27.36,27.37,10800.0,18.0815,18.0881,18.0749,18.0815,10800.0
2009-07-06 13:30:00,27.37,27.38,27.32,27.32,23500.0,18.0815,18.0881,18.0485,18.0485,23500.0
2009-07-06 13:35:00,27.33,27.33,27.31,27.33,18500.0,18.0551,18.0551,18.0419,18.0551,18500.0
2009-07-06 13:40:00,27.33,27.34,27.3,27.3,17100.0,18.0551,18.0617,18.0352,18.0352,17100.0
2009-07-06 13:45:00,27.3,27.31,27.26,27.26,26300.0,18.0352,18.0419,18.0088,18.0088,26300.0
2009-07-06 13:50:00,27.27,27.27,27.26,27.26,16700.0,18.0154,18.0154,18.0088,18.0088,16700.0
2009-07-06 13:55:00,27.27,27.27,27.26,27.27,9200.0,18.0154,18.0154,18.0088,18.0154,9200.0
2009-07-06 14:00:00,27.27,27.27,27.19,27.22,98200.0,18.0154,18.0154,17.9626,17.9824,98200.0
2009-07-06 14:05:00,27.22,27.22,27.17,27.2,45900.0,17.9824,17.9824,17.9494,17.9692,45900.0
2009-07-06 14:10:00,27.19,27.2,27.19,27.2,17000.0,17.9626,17.9692,17.9626,17.9692,17000.0
2009-07-06 14:15:00,27.2,27.2,27.19,27.19,13100.0,17.9692,17.9692,17.9626,17.9626,13100.0
2009-07-06 14:20:00,27.2,27.2,27.17,27.19,21900.0,17.9692,17.9692,17.9494,17.9626,21900.0
2009-07-06 14:25:00,27.18,27.2,27.18,27.2,10800.0,17.956,17.9692,17.956,17.9692,10800.0
2009-07-06 14:30:00,27.2,27.2,27.15,27.17,24000.0,17.9692,17.9692,17.9362,17.9494,24000.0
2009-07-06 14:35:00,27.18,27.19,27.17,27.19,13700.0,17.956,17.9626,17.9494,17.9626,13700.0
2009-07-06 14:40:00,27.19,27.2,27.19,27.19,8600.0,17.9626,17.9692,17.9626,17.9626,8600.0
2009-07-06 14:45:00,27.2,27.2,27.19,27.19,10400.0,17.9692,17.9692,17.9626,17.9626,10400.0
2009-07-06 14:50:00,27.2,27.2,27.19,27.2,7100.0,17.9692,17.9692,17.9626,17.9692,7100.0
2009-07-06 14:55:00,27.2,27.2,27.19,27.2,12000.0,17.9692,17.9692,17.9626,17.9692,12000.0
2009-07-06 15:00:00,27.19,27.2,27.19,27.2,30800.0,17.9626,17.9692,17.9626,17.9692,30800.0
2009-07-06 15:05:00,27.2,27.2,27.19,27.19,19200.0,17.9692,17.9692,17.9626,17.9626,19200.0
2009-07-06 15:10:00,27.2,27.2,27.16,27.16,61400.0,17.9692,17.9692,17.9428,17.9428,61400.0
2009-07-06 15:15:00,27.15,27.18,27.15,27.17,27500.0,17.9362,17.956,17.9362,17.9494,27500.0
2009-07-06 15:20:00,27.17,27.18,27.16,27.17,22000.0,17.9494,17.956,17.9428,17.9494,22000.0
2009-07-06 15:25:00,27.17,27.2,27.17,27.19,33700.0,17.9494,17.9692,17.9494,17.9626,33700.0
2009-07-06 15:30:00,27.19,27.19,27.15,27.16,50900.0,17.9626,17.9626,17.9362,17.9428,50900.0
2009-07-06 15:35:00,27.16,27.17,27.14,27.16,39500.0,17.9428,17.9494,17.9295,17.9428,39500.0
2009-07-06 15:40:00,27.16,27.16,27.14,27.16,68600.0,17.9428,17.9428,17.9295,17.9428,68600.0
2009-07-06 15:45:00,27.16,27.29,27.16,27.26,74500.0,17.9428,18.0286,17.9428,18.0088,74500.0
2009-07-06 15:50:00,27.26,27.31,27.25,27.31,80100.0,18.0088,18.0419,18.0022,18.0419,80100.0
2009-07-06 15:55:00,27.31,27.34,27.27,27.33,245300.0,18.0419,18.0617,18.0154,18.0551,245300.0
2009-07-07 09:30:00,27.27,27.32,27.2,27.23,35600.0,18.0154,18.0485,17.9692,17.989,35600.0
2009-07-07 09:35:00,27.22,27.35,27.22,27.33,34800.0,17.9824,18.0683,17.9824,18.0551,34800.0
2009-07-07 09:40:00,27.32,27.34,27.23,27.3,37800.0,18.0485,18.0617,17.989,18.0352,37800.0
2009-07-07 09:45:00,27.3,27.3,27.27,27.29,20800.0,18.0352,18.0352,18.0154,18.0286,20800.0
2009-07-07 09:50:00,27.28,27.32,27.27,27.3,22700.0,18.022,18.0485,18.0154,18.0352,22700.0
2009-07-07 09:55:00,27.3,27.32,27.25,27.29,20300.0,18.0352,18.0485,18.0022,18.0286,20300.0
2009-07-07 10:00:00,27.3,27.3,27.22,27.23,41400.0,18.0352,18.0352,17.9824,17.989,41400.0
2009-07-07 10:05:00,27.22,27.23,27.19,27.23,17500.0,17.9824,17.989,17.9626,17.989,17500.0
2009-07-07 10:10:00,27.21,27.22,27.15,27.15,23400.0,17.9758,17.9824,17.9362,17.9362,23400.0
2009-07-07 10:15:00,27.16,27.16,27.12,27.12,12900.0,17.9428,17.9428,17.9163,17.9163,12900.0
2009-07-07 10:20:00,27.12,27.15,27.11,27.11,17100.0,17.9163,17.9362,17.9097,17.9097,17100.0
2009-07-07 10:25:00,27.11,27.18,27.11,27.18,26700.0,17.9097,17.956,17.9097,17.956,26700.0
2009-07-07 10:30:00,27.17,27.17,27.14,27.16,17300.0,17.9494,17.9494,17.9295,17.9428,17300.0
2009-07-07 10:35:00,27.16,27.16,27.1,27.11,20300.0,17.9428,17.9428,17.9031,17.9097,20300.0
2009-07-07 10:40:00,27.11,27.12,27.1,27.11,16900.0,17.9097,17.9163,17.9031,17.9097,16900.0
2009-07-07 10:45:00,27.11,27.12,27.08,27.1,16000.0,17.9097,17.9163,17.8899,17.9031,16000.0
2009-07-07 10:50:00,27.09,27.1,27.07,27.08,11000.0,17.8965,17.9031,17.8833,17.8899,11000.0
2009-07-07 10:55:00,27.08,27.09,27.06,27.08,12600.0,17.8899,17.8965,17.8767,17.8899,12600.0
2009-07-07 11:00:00,27.07,27.07,27.03,27.06,23900.0,17.8833,17.8833,17.8569,17.8767,23900.0
2009-07-07 11:05:00,27.06,27.11,27.05,27.1,10800.0,17.8767,17.9097,17.8701,17.9031,10800.0
2009-07-07 11:10:00,27.09,27.1,27.08,27.1,10500.0,17.8965,17.9031,17.8899,17.9031,10500.0
2009-07-07 11:15:00,27.09,27.11,27.09,27.1,16700.0,17.8965,17.9097,17.8965,17.9031,16700.0
2009-07-07 11:20:00,27.09,27.1,27.07,27.09,13700.0,17.8965,17.9031,17.8833,17.8965,13700.0
2009-07-07 11:25:00,27.09,27.09,27.03,27.03,13200.0,17.8965,17.8965,17.8569,17.8569,13200.0
2009-07-07 11:30:00,27.03,27.04,27.03,27.04,15600.0,17.8569,17.8635,17.8569,17.8635,15600.0
2009-07-07 11:35:00,27.03,27.04,26.99,27.0,72600.0,17.8569,17.8635,17.8305,17.8371,72600.0
2009-07-07 11:40:00,26.99,27.0,26.98,26.98,17200.0,17.8305,17.8371,17.8238,17.8238,17200.0
2009-07-07 11:45:00,26.98,26.99,26.96,26.97,10500.0,17.8238,17.8305,17.8106,17.8172,10500.0
2009-07-07 11:50:00,26.97,26.97,26.96,26.97,26000.0,17.8172,17.8172,17.8106,17.8172,26000.0
2009-07-07 11:55:00,26.97,26.97,26.94,26.96,45100.0,17.8172,17.8172,17.7974,17.8106,45100.0
2009-07-07 12:00:00,26.96,27.0,26.95,26.99,38400.0,17.8106,17.8371,17.804,17.8305,38400.0
2009-07-07 12:05:00,26.99,27.0,26.99,27.0,42600.0,17.8305,17.8371,17.8305,17.8371,42600.0
2009-07-07 12:10:00,27.0,27.0,26.99,27.0,4900.0,17.8371,17.8371,17.8305,17.8371,4900.0
2009-07-07 12:15:00,27.0,27.0,26.99,26.99,7300.0,17.8371,17.8371,17.8305,17.8305,7300.0
2009-07-07 12:20:00,26.99,27.0,26.99,26.99,14700.0,17.8305,17.8371,17.8305,17.8305,14700.0
2009-07-07 12:25:00,26.99,27.0,26.94,26.94,30700.0,17.8305,17.8371,17.7974,17.7974,30700.0
2009-07-07 12:30:00,26.94,26.95,26.94,26.94,16400.0,17.7974,17.804,17.7974,17.7974,16400.0
2009-07-07 12:35:00,26.95,26.96,26.94,26.95,9000.0,17.804,17.8106,17.7974,17.804,9000.0
2009-07-07 12:40:00,26.95,26.99,26.95,26.98,11400.0,17.804,17.8305,17.804,17.8238,11400.0
2009-07-07 12:45:00,26.98,27.01,26.98,27.0,15700.0,17.8238,17.8437,17.8238,17.8371,15700.0
2009-07-07 12:50:00,27.0,27.01,27.0,27.0,12500.0,17.8371,17.8437,17.8371,17.8371,12500.0
2009-07-07 12:55:00,27.0,27.01,27.0,27.01,8700.0,17.8371,17.8437,17.8371,17.8437,8700.0
2009-07-07 13:00:00,27.01,27.02,27.0,27.0,7400.0,17.8437,17.8503,17.8371,17.8371,7400.0
2009-07-07 13:05:00,27.0,27.03,27.0,27.03,12100.0,17.8371,17.8569,17.8371,17.8569,12100.0
2009-07-07 13:10:00,27.03,27.08,27.02,27.07,25300.0,17.8569,17.8899,17.8503,17.8833,25300.0
2009-07-07 13:15:00,27.08,27.08,27.06,27.06,32700.0,17.8899,17.8899,17.8767,17.8767,32700.0
2009-07-07 13:20:00,27.07,27.07,27.02,27.02,17300.0,17.8833,17.8833,17.8503,17.8503,17300.0
2009-07-07 13:25:00,27.02,27.05,27.01,27.05,17100.0,17.8503,17.8701,17.8437,17.8701,17100.0
2009-07-07 13:30:00,27.05,27.08,27.05,27.06,34200.0,17.8701,17.8899,17.8701,17.8767,34200.0
2009-07-07 13:35:00,27.06,27.07,27.05,27.07,22600.0,17.8767,17.8833,17.8701,17.8833,22600.0
2009-07-07 13:40:00,27.06,27.07,27.05,27.07,16100.0,17.8767,17.8833,17.8701,17.8833,16100.0
2009-07-07 13:45:00,27.07,27.07,27.06,27.07,10000.0,17.8833,17.8833,17.8767,17.8833,10000.0
2009-07-07 13:50:00,27.07,27.07,27.02,27.04,18400.0,17.8833,17.8833,17.8503,17.8635,18400.0
2009-07-07 13:55:00,27.04,27.04,27.03,27.03,6500.0,17.8635,17.8635,17.8569,17.8569,6500.0
2009-07-07 14:00:00,27.03,27.05,27.03,27.05,11100.0,17.8569,17.8701,17.8569,17.8701,11100.0
2009-07-07 14:05:00,27.05,27.05,27.01,27.03,21100.0,17.8701,17.8701,17.8437,17.8569,21100.0
2009-07-07 14:10:00,27.03,27.07,27.03,27.07,17800.0,17.8569,17.8833,17.8569,17.8833,17800.0
2009-07-07 14:15:00,27.06,27.07,27.01,27.02,16900.0,17.8767,17.8833,17.8437,17.8503,16900.0
2009-07-07 14:20:00,27.02,27.06,27.01,27.05,10500.0,17.8503,17.8767,17.8437,17.8701,10500.0
2009-07-07 14:25:00,27.05,27.06,27.05,27.05,8800.0,17.8701,17.8767,17.8701,17.8701,8800.0
2009-07-07 14:30:00,27.05,27.05,27.0,27.0,22300.0,17.8701,17.8701,17.8371,17.8371,22300.0
2009-07-07 14:35:00,27.0,27.07,27.0,27.07,47200.0,17.8371,17.8833,17.8371,17.8833,47200.0
2009-07-07 14:40:00,27.06,27.11,27.05,27.11,85900.0,17.8767,17.9097,17.8701,17.9097,85900.0
2009-07-07 14:45:00,27.11,27.11,27.09,27.09,68300.0,17.9097,17.9097,17.8965,17.8965,68300.0
2009-07-07 14:50:00,27.09,27.1,27.0,27.0,98000.0,17.8965,17.9031,17.8371,17.8371,98000.0
2009-07-07 14:55:00,27.0,27.0,26.99,26.99,11300.0,17.8371,17.8371,17.8305,17.8305,11300.0
2009-07-07 15:00:00,27.0,27.0,26.94,26.94,55100.0,17.8371,17.8371,17.7974,17.7974,55100.0
2009-07-07 15:05:00,26.94,26.99,26.92,26.99,43100.0,17.7974,17.8305,17.7842,17.8305,43100.0
2009-07-07 15:10:00,26.98,26.99,26.97,26.99,24400.0,17.8238,17.8305,17.8172,17.8305,24400.0
2009-07-07 15:15:00,26.99,27.03,26.98,27.02,93400.0,17.8305,17.8569,17.8238,17.8503,93400.0
2009-07-07 15:20:00,27.02,27.03,26.98,26.99,64800.0,17.8503,17.8569,17.8238,17.8305,64800.0
2009-07-07 15:25:00,26.99,27.03,26.97,27.03,55200.0,17.8305,17.8569,17.8172,17.8569,55200.0
2009-07-07 15:30:00,27.03,27.04,27.02,27.02,40800.0,17.8569,17.8635,17.8503,17.8503,40800.0
2009-07-07 15:35:00,27.02,27.03,27.0,27.01,49600.0,17.8503,17.8569,17.8371,17.8437,49600.0
2009-07-07 15:40:00,27.01,27.01,26.94,26.97,52000.0,17.8437,17.8437,17.7974,17.8172,52000.0
2009-07-07 15:45:00,26.97,27.01,26.91,26.92,67000.0,17.8172,17.8437,17.7776,17.7842,67000.0
2009-07-07 15:50:00,26.92,26.94,26.86,26.88,94800.0,17.7842,17.7974,17.7446,17.7578,94800.0
2009-07-07 15:55:00,26.88,26.92,26.87,26.91,119500.0,17.7578,17.7842,17.7512,17.7776,119500.0
2009-07-08 09:30:00,26.94,27.0,26.83,26.88,49900.0,17.7974,17.8371,17.7248,17.7578,49900.0
2009-07-08 09:35:00,26.89,26.95,26.88,26.89,34300.0,17.7644,17.804,17.7578,17.7644,34300.0
2009-07-08 09:40:00,26.89,26.99,26.88,26.96,16300.0,17.7644,17.8305,17.7578,17.8106,16300.0
2009-07-08 09:45:00,26.97,27.0,26.97,26.97,23600.0,17.8172,17.8371,17.8172,17.8172,23600.0
2009-07-08 09:50:00,26.98,26.98,26.87,26.88,55400.0,17.8238,17.8238,17.7512,17.7578,55400.0
2009-07-08 09:55:00,26.88,26.89,26.83,26.83,30000.0,17.7578,17.7644,17.7248,17.7248,30000.0
2009-07-08 10:00:00,26.83,26.95,26.81,26.95,77900.0,17.7248,17.804,17.7115,17.804,77900.0
2009-07-08 10:05:00,26.94,26.99,26.86,26.86,70000.0,17.7974,17.8305,17.7446,17.7446,70000.0
2009-07-08 10:10:00,26.87,26.89,26.85,26.88,38900.0,17.7512,17.7644,17.738,17.7578,38900.0
2009-07-08 10:15:00,26.87,26.91,26.87,26.91,37000.0,17.7512,17.7776,17.7512,17.7776,37000.0
2009-07-08 10:20:00,26.92,26.97,26.9,26.95,38200.0,17.7842,17.8172,17.771,17.804,38200.0
2009-07-08 10:25:00,26.95,26.95,26.89,26.95,28300.0,17.804,17.804,17.7644,17.804,28300.0
2009-07-08 10:30:00,26.95,26.96,26.92,26.94,35300.0,17.804,17.8106,17.7842,17.7974,35300.0
2009-07-08 10:35:00,26.94,26.96,26.86,26.88,48600.0,17.7974,17.8106,17.7446,17.7578,48600.0
2009-07-08 10:40:00,26.88,26.92,26.87,26.92,18500.0,17.7578,17.7842,17.7512,17.7842,18500.0
2009-07-08 10:45:00,26.92,26.94,26.88,26.91,55400.0,17.7842,17.7974,17.7578,17.7776,55400.0
2009-07-08 10:50:00,26.89,26.92,26.85,26.85,45300.0,17.7644,17.7842,17.738,17.738,45300.0
2009-07-08 10:55:00,26.86,26.89,26.85,26.88,34700.0,17.7446,17.7644,17.738,17.7578,34700.0
2009-07-08 11:00:00,26.89,26.89,26.83,26.84,41200.0,17.7644,17.7644,17.7248,17.7314,41200.0
2009-07-08 11:05:00,26.84,26.91,26.8,26.84,46400.0,17.7314,17.7776,17.7049,17.7314,46400.0
2009-07-08 11:10:00,26.83,26.87,26.83,26.86,27900.0,17.7248,17.7512,17.7248,17.7446,27900.0
2009-07-08 11:15:00,26.86,26.87,26.82,26.86,25800.0,17.7446,17.7512,17.7181,17.7446,25800.0
2009-07-08 11:20:00,26.86,26.87,26.76,26.79,28700.0,17.7446,17.7512,17.6785,17.6983,28700.0
2009-07-08 11:25:00,26.79,26.79,26.76,26.76,24800.0,17.6983,17.6983,17.6785,17.6785,24800.0
2009-07-08 11:30:00,26.76,26.78,26.75,26.75,39800.0,17.6785,17.6917,17.6719,17.6719,39800.0
2009-07-08 11:35:00,26.75,26.76,26.75,26.75,29700.0,17.6719,17.6785,17.6719,17.6719,29700.0
2009-07-08 11:40:00,26.75,26.76,26.72,26.73,61100.0,17.6719,17.6785,17.6521,17.6587,61100.0
2009-07-08 11:45:00,26.74,26.74,26.61,26.61,134600.0,17.6653,17.6653,17.5794,17.5794,134600.0
2009-07-08 11:50:00,26.61,26.62,26.52,26.56,88900.0,17.5794,17.586,17.52,17.5464,88900.0
2009-07-08 11:55:00,26.57,26.59,26.54,26.56,53000.0,17.553,17.5662,17.5332,17.5464,53000.0
2009-07-08 12:00:00,26.56,26.57,26.53,26.57,33100.0,17.5464,17.553,17.5266,17.553,33100.0
2009-07-08 12:05:00,26.57,26.61,26.56,26.61,22700.0,17.553,17.5794,17.5464,17.5794,22700.0
2009-07-08 12:10:00,26.6,26.61,26.6,26.61,9300.0,17.5728,17.5794,17.5728,17.5794,9300.0
2009-07-08 12:15:00,26.6,26.64,26.54,26.56,47800.0,17.5728,17.5992,17.5332,17.5464,47800.0
2009-07-08 12:20:00,26.56,26.57,26.5,26.5,41900.0,17.5464,17.553,17.5067,17.5067,41900.0
2009-07-08 12:25:00,26.5,26.52,26.5,26.5,22700.0,17.5067,17.52,17.5067,17.5067,22700.0
2009-07-08 12:30:00,26.5,26.52,26.5,26.52,24000.0,17.5067,17.52,17.5067,17.52,24000.0
2009-07-08 12:35:00,26.52,26.52,26.47,26.48,37700.0,17.52,17.52,17.4869,17.4935,37700.0
2009-07-08 12:40:00,26.47,26.48,26.47,26.48,7100.0,17.4869,17.4935,17.4869,17.4935,7100.0
2009-07-08 12:45:00,26.48,26.51,26.48,26.5,28000.0,17.4935,17.5133,17.4935,17.5067,28000.0
2009-07-08 12:50:00,26.5,26.5,26.49,26.5,50800.0,17.5067,17.5067,17.5001,17.5067,50800.0
2009-07-08 12:55:00,26.5,26.5,26.47,26.47,42200.0,17.5067,17.5067,17.4869,17.4869,42200.0
2009-07-08 13:00:00,26.47,26.5,26.47,26.5,65000.0,17.4869,17.5067,17.4869,17.5067,65000.0
2009-07-08 13:05:00,26.49,26.5,26.46,26.47,60100.0,17.5001,17.5067,17.4803,17.4869,60100.0
2009-07-08 13:10:00,26.48,26.51,26.48,26.49,34200.0,17.4935,17.5133,17.4935,17.5001,34200.0
2009-07-08 13:15:00,26.5,26.51,26.46,26.47,34900.0,17.5067,17.5133,17.4803,17.4869,34900.0
2009-07-08 13:20:00,26.47,26.49,26.46,26.47,19900.0,17.4869,17.5001,17.4803,17.4869,19900.0
2009-07-08 13:25:00,26.47,26.52,26.47,26.52,30500.0,17.4869,17.52,17.4869,17.52,30500.0
2009-07-08 13:30:00,26.51,26.54,26.49,26.49,46900.0,17.5133,17.5332,17.5001,17.5001,46900.0
2009-07-08 13:35:00,26.5,26.5,26.48,26.49,26600.0,17.5067,17.5067,17.4935,17.5001,26600.0
2009-07-08 13:40:00,26.49,26.5,26.48,26.5,40900.0,17.5001,17.5067,17.4935,17.5067,40900.0
2009-07-08 13:45:00,26.49,26.5,26.48,26.5,26500.0,17.5001,17.5067,17.4935,17.5067,26500.0
2009-07-08 13:50:00,26.5,26.5,26.49,26.5,20800.0,17.5067,17.5067,17.5001,17.5067,20800.0
2009-07-08 13:55:00,26.5,26.5,26.49,26.5,30600.0,17.5067,17.5067,17.5001,17.5067,30600.0
2009-07-08 14:00:00,26.5,26.5,26.49,26.5,57500.0,17.5067,17.5067,17.5001,17.5067,57500.0
2009-07-08 14:05:00,26.5,26.51,26.47,26.5,138900.0,17.5067,17.5133,17.4869,17.5067,138900.0
2009-07-08 14:10:00,26.5,26.5,26.46,26.47,50600.0,17.5067,17.5067,17.4803,17.4869,50600.0
2009-07-08 14:15:00,26.47,26.48,26.4,26.41,44100.0,17.4869,17.4935,17.4407,17.4473,44100.0
2009-07-08 14:20:00,26.41,26.47,26.4,26.4,51200.0,17.4473,17.4869,17.4407,17.4407,51200.0
2009-07-08 14:25:00,26.4,26.41,26.38,26.39,26600.0,17.4407,17.4473,17.4275,17.4341,26600.0
2009-07-08 14:30:00,26.39,26.39,26.31,26.31,62000.0,17.4341,17.4341,17.3812,17.3812,62000.0
2009-07-08 14:35:00,26.32,26.42,26.31,26.42,40700.0,17.3878,17.4539,17.3812,17.4539,40700.0
2009-07-08 14:40:00,26.42,26.44,26.36,26.38,75900.0,17.4539,17.4671,17.4143,17.4275,75900.0
2009-07-08 14:45:00,26.38,26.41,26.35,26.41,27600.0,17.4275,17.4473,17.4076,17.4473,27600.0
2009-07-08 14:50:00,26.4,26.48,26.4,26.45,133500.0,17.4407,17.4935,17.4407,17.4737,133500.0
2009-07-08 14:55:00,26.47,26.5,26.45,26.47,85700.0,17.4869,17.5067,17.4737,17.4869,85700.0
2009-07-08 15:00:00,26.46,26.53,26.45,26.52,86300.0,17.4803,17.5266,17.4737,17.52,86300.0
2009-07-08 15:05:00,26.53,26.54,26.49,26.51,60900.0,17.5266,17.5332,17.5001,17.5133,60900.0
2009-07-08 15:10:00,26.5,26.54,26.48,26.54,70500.0,17.5067,17.5332,17.4935,17.5332,70500.0
2009-07-08 15:15:00,26.53,26.56,26.46,26.48,91400.0,17.5266,17.5464,17.4803,17.4935,91400.0
2009-07-08 15:20:00,26.48,26.51,26.41,26.41,92200.0,17.4935,17.5133,17.4473,17.4473,92200.0
2009-07-08 15:25:00,26.41,26.46,26.37,26.43,62500.0,17.4473,17.4803,17.4209,17.4605,62500.0
2009-07-08 15:30:00,26.43,26.5,26.42,26.5,76300.0,17.4605,17.5067,17.4539,17.5067,76300.0
2009-07-08 15:35:00,26.49,26.55,26.49,26.53,116800.0,17.5001,17.5398,17.5001,17.5266,116800.0
2009-07-08 15:40:00,26.53,26.58,26.49,26.53,162600.0,17.5266,17.5596,17.5001,17.5266,162600.0
2009-07-08 15:45:00,26.53,26.64,26.53,26.61,101900.0,17.5266,17.5992,17.5266,17.5794,101900.0
2009-07-08 15:50:00,26.61,26.61,26.55,26.58,114100.0,17.5794,17.5794,17.5398,17.5596,114100.0
2009-07-08 15:55:00,26.57,26.62,26.57,26.59,124200.0,17.553,17.586,17.553,17.5662,124200.0
2009-07-09 09:30:00,26.68,26.81,26.6,26.73,51900.0,17.6257,17.7115,17.5728,17.6587,51900.0
2009-07-09 09:35:00,26.74,26.88,26.71,26.81,122800.0,17.6653,17.7578,17.6455,17.7115,122800.0
2009-07-09 09:40:00,26.81,26.83,26.62,26.65,54500.0,17.7115,17.7248,17.586,17.6058,54500.0
2009-07-09 09:45:00,26.65,26.71,26.59,26.68,31000.0,17.6058,17.6455,17.5662,17.6257,31000.0
2009-07-09 09:50:00,26.68,26.68,26.52,26.59,77700.0,17.6257,17.6257,17.52,17.5662,77700.0
2009-07-09 09:55:00,26.6,26.61,26.52,26.54,47700.0,17.5728,17.5794,17.52,17.5332,47700.0
2009-07-09 10:00:00,26.54,26.55,26.47,26.49,59100.0,17.5332,17.5398,17.4869,17.5001,59100.0
2009-07-09 10:05:00,26.48,26.63,26.47,26.61,47700.0,17.4935,17.5926,17.4869,17.5794,47700.0
2009-07-09 10:10:00,26.61,26.62,26.57,26.61,32700.0,17.5794,17.586,17.553,17.5794,32700.0
2009-07-09 10:15:00,26.62,26.66,26.58,26.65,53000.0,17.586,17.6124,17.5596,17.6058,53000.0
2009-07-09 10:20:00,26.66,26.66,26.6,26.64,57300.0,17.6124,17.6124,17.5728,17.5992,57300.0
2009-07-09 10:25:00,26.64,26.72,26.6,26.69,134400.0,17.5992,17.6521,17.5728,17.6323,134400.0
2009-07-09 10:30:00,26.68,26.72,26.59,26.7,65400.0,17.6257,17.6521,17.5662,17.6389,65400.0
2009-07-09 10:35:00,26.71,26.75,26.71,26.73,21000.0,17.6455,17.6719,17.6455,17.6587,21000.0
2009-07-09 10:40:00,26.73,26.75,26.7,26.72,60600.0,17.6587,17.6719,17.6389,17.6521,60600.0
2009-07-09 10:45:00,26.7,26.74,26.68,26.68,17500.0,17.6389,17.6653,17.6257,17.6257,17500.0
2009-07-09 10:50:00,26.68,26.73,26.67,26.69,10100.0,17.6257,17.6587,17.619,17.6323,10100.0
2009-07-09 10:55:00,26.68,26.72,26.68,26.7,12300.0,17.6257,17.6521,17.6257,17.6389,12300.0
2009-07-09 11:00:00,26.71,26.72,26.63,26.68,23300.0,17.6455,17.6521,17.5926,17.6257,23300.0
2009-07-09 11:05:00,26.68,26.68,26.55,26.56,26600.0,17.6257,17.6257,17.5398,17.5464,26600.0
2009-07-09 11:10:00,26.57,26.65,26.56,26.64,23100.0,17.553,17.6058,17.5464,17.5992,23100.0
2009-07-09 11:15:00,26.64,26.67,26.6,26.65,42400.0,17.5992,17.619,17.5728,17.6058,42400.0
2009-07-09 11:20:00,26.66,26.72,26.65,26.72,24900.0,17.6124,17.6521,17.6058,17.6521,24900.0
2009-07-09 11:25:00,26.72,26.72,26.69,26.7,15700.0,17.6521,17.6521,17.6323,17.6389,15700.0
2009-07-09 11:30:00,26.69,26.72,26.64,26.71,45400.0,17.6323,17.6521,17.5992,17.6455,45400.0
2009-07-09 11:35:00,26.71,26.74,26.7,26.72,15300.0,17.6455,17.6653,17.6389,17.6521,15300.0
2009-07-09 11:40:00,26.71,26.73,26.7,26.72,17100.0,17.6455,17.6587,17.6389,17.6521,17100.0
2009-07-09 11:45:00,26.71,26.76,26.71,26.73,19900.0,17.6455,17.6785,17.6455,17.6587,19900.0
2009-07-09 11:50:00,26.73,26.74,26.67,26.67,20000.0,17.6587,17.6653,17.619,17.619,20000.0
2009-07-09 11:55:00,26.67,26.69,26.61,26.61,42100.0,17.619,17.6323,17.5794,17.5794,42100.0
2009-07-09 12:00:00,26.61,26.62,26.6,26.61,19800.0,17.5794,17.586,17.5728,17.5794,19800.0
2009-07-09 12:05:00,26.62,26.68,26.61,26.67,21200.0,17.586,17.6257,17.5794,17.619,21200.0
2009-07-09 12:10:00,26.68,26.74,26.67,26.7,65000.0,17.6257,17.6653,17.619,17.6389,65000.0
2009-07-09 12:15:00,26.71,26.78,26.7,26.77,28500.0,17.6455,17.6917,17.6389,17.6851,28500.0
2009-07-09 12:20:00,26.77,26.78,26.73,26.74,32300.0,17.6851,17.6917,17.6587,17.6653,32300.0
2009-07-09 12:25:00,26.73,26.77,26.71,26.76,19400.0,17.6587,17.6851,17.6455,17.6785,19400.0
2009-07-09 12:30:00,26.76,26.77,26.74,26.75,18500.0,17.6785,17.6851,17.6653,17.6719,18500.0
2009-07-09 12:35:00,26.75,26.78,26.74,26.76,16800.0,17.6719,17.6917,17.6653,17.6785,16800.0
2009-07-09 12:40:00,26.77,26.77,26.75,26.75,11600.0,17.6851,17.6851,17.6719,17.6719,11600.0
2009-07-09 12:45:00,26.75,26.78,26.75,26.77,43900.0,17.6719,17.6917,17.6719,17.6851,43900.0
2009-07-09 12:50:00,26.77,26.78,26.75,26.76,24500.0,17.6851,17.6917,17.6719,17.6785,24500.0
2009-07-09 12:55:00,26.76,26.76,26.75,26.75,9200.0,17.6785,17.6785,17.6719,17.6719,9200.0
2009-07-09 13:00:00,26.75,26.76,26.67,26.68,30900.0,17.6719,17.6785,17.619,17.6257,30900.0
2009-07-09 13:05:00,26.68,26.72,26.67,26.72,25700.0,17.6257,17.6521,17.619,17.6521,25700.0
2009-07-09 13:10:00,26.72,26.83,26.72,26.78,31400.0,17.6521,17.7248,17.6521,17.6917,31400.0
2009-07-09 13:15:00,26.79,26.79,26.76,26.77,12500.0,17.6983,17.6983,17.6785,17.6851,12500.0
2009-07-09 13:20:00,26.77,26.82,26.74,26.75,47100.0,17.6851,17.7181,17.6653,17.6719,47100.0
2009-07-09 13:25:00,26.74,26.75,26.72,26.72,39800.0,17.6653,17.6719,17.6521,17.6521,39800.0
2009-07-09 13:30:00,26.72,26.73,26.66,26.67,35100.0,17.6521,17.6587,17.6124,17.619,35100.0
2009-07-09 13:35:00,26.66,26.67,26.66,26.66,8900.0,17.6124,17.619,17.6124,17.6124,8900.0
2009-07-09 13:40:00,26.66,26.7,26.65,26.7,31500.0,17.6124,17.6389,17.6058,17.6389,31500.0
2009-07-09 13:45:00,26.7,26.72,26.69,26.72,19000.0,17.6389,17.6521,17.6323,17.6521,19000.0
2009-07-09 13:50:00,26.72,26.75,26.72,26.75,7500.0,17.6521,17.6719,17.6521,17.6719,7500.0
2009-07-09 13:55:00,26.74,26.75,26.74,26.74,5400.0,17.6653,17.6719,17.6653,17.6653,5400.0
2009-07-09 14:00:00,26.75,26.75,26.72,26.72,26900.0,17.6719,17.6719,17.6521,17.6521,26900.0
2009-07-09 14:05:00,26.72,26.74,26.72,26.74,15300.0,17.6521,17.6653,17.6521,17.6653,15300.0
2009-07-09 14:10:00,26.74,26.8,26.74,26.8,21500.0,17.6653,17.7049,17.6653,17.7049,21500.0
2009-07-09 14:15:00,26.8,26.84,26.79,26.79,20400.0,17.7049,17.7314,17.6983,17.6983,20400.0
2009-07-09 14:20:00,26.79,26.87,26.79,26.86,59500.0,17.6983,17.7512,17.6983,17.7446,59500.0
2009-07-09 14:25:00,26.86,26.87,26.84,26.86,52200.0,17.7446,17.7512,17.7314,17.7446,52200.0
2009-07-09 14:30:00,26.85,26.86,26.83,26.84,23300.0,17.738,17.7446,17.7248,17.7314,23300.0
2009-07-09 14:35:00,26.84,26.9,26.83,26.86,76100.0,17.7314,17.771,17.7248,17.7446,76100.0
2009-07-09 14:40:00,26.86,26.89,26.85,26.86,36300.0,17.7446,17.7644,17.738,17.7446,36300.0
2009-07-09 14:45:00,26.86,26.88,26.85,26.87,18800.0,17.7446,17.7578,17.738,17.7512,18800.0
2009-07-09 14:50:00,26.87,26.88,26.86,26.88,12300.0,17.7512,17.7578,17.7446,17.7578,12300.0
2009-07-09 14:55:00,26.88,26.88,26.79,26.79,58400.0,17.7578,17.7578,17.6983,17.6983,58400.0
2009-07-09 15:00:00,26.79,26.79,26.76,26.77,27800.0,17.6983,17.6983,17.6785,17.6851,27800.0
2009-07-09 15:05:00,26.76,26.78,26.76,26.78,16800.0,17.6785,17.6917,17.6785,17.6917,16800.0
2009-07-09 15:10:00,26.78,26.81,26.77,26.8,29900.0,17.6917,17.7115,17.6851,17.7049,29900.0
2009-07-09 15:15:00,26.8,26.81,26.78,26.8,38400.0,17.7049,17.7115,17.6917,17.7049,38400.0
2009-07-09 15:20:00,26.8,26.83,26.79,26.82,39500.0,17.7049,17.7248,17.6983,17.7181,39500.0
2009-07-09 15:25:00,26.81,26.82,26.77,26.82,61400.0,17.7115,17.7181,17.6851,17.7181,61400.0
2009-07-09 15:30:00,26.81,26.82,26.72,26.74,80000.0,17.7115,17.7181,17.6521,17.6653,80000.0
2009-07-09 15:35:00,26.75,26.77,26.73,26.76,44800.0,17.6719,17.6851,17.6587,17.6785,44800.0
2009-07-09 15:40:00,26.76,26.8,26.75,26.8,25800.0,17.6785,17.7049,17.6719,17.7049,25800.0
2009-07-09 15:45:00,26.79,26.82,26.77,26.82,80600.0,17.6983,17.7181,17.6851,17.7181,80600.0
2009-07-09 15:50:00,26.82,26.82,26.77,26.79,65700.0,17.7181,17.7181,17.6851,17.6983,65700.0
2009-07-09 15:55:00,26.78,26.78,26.73,26.77,107400.0,17.6917,17.6917,17.6587,17.6851,107400.0
2009-07-10 09:30:00,26.67,26.83,26.54,26.65,26600.0,17.619,17.7248,17.5332,17.6058,26600.0
2009-07-10 09:35:00,26.67,26.77,26.63,26.67,16400.0,17.619,17.6851,17.5926,17.619,16400.0
2009-07-10 09:40:00,26.68,26.74,26.62,26.67,20500.0,17.6257,17.6653,17.586,17.619,20500.0
2009-07-10 09:45:00,26.65,26.81,26.64,26.8,24700.0,17.6058,17.7115,17.5992,17.7049,24700.0
2009-07-10 09:50:00,26.81,26.94,26.8,26.88,54600.0,17.7115,17.7974,17.7049,17.7578,54600.0
2009-07-10 09:55:00,26.88,26.89,26.76,26.77,76200.0,17.7578,17.7644,17.6785,17.6851,76200.0
2009-07-10 10:00:00,26.77,26.8,26.68,26.75,33100.0,17.6851,17.7049,17.6257,17.6719,33100.0
2009-07-10 10:05:00,26.73,26.75,26.69,26.7,17000.0,17.6587,17.6719,17.6323,17.6389,17000.0
2009-07-10 10:10:00,26.7,26.88,26.39,26.88,20900.0,17.6389,17.7578,17.4341,17.7578,20900.0
2009-07-10 10:15:00,26.88,26.92,26.85,26.85,28800.0,17.7578,17.7842,17.738,17.738,28800.0
2009-07-10 10:20:00,26.85,26.88,26.82,26.83,15200.0,17.738,17.7578,17.7181,17.7248,15200.0
2009-07-10 10:25:00,26.83,26.86,26.8,26.86,14700.0,17.7248,17.7446,17.7049,17.7446,14700.0
2009-07-10 10:30:00,26.85,26.87,26.81,26.86,32700.0,17.738,17.7512,17.7115,17.7446,32700.0
2009-07-10 10:35:00,26.86,26.89,26.84,26.85,25800.0,17.7446,17.7644,17.7314,17.738,25800.0
2009-07-10 10:40:00,26.85,26.86,26.8,26.84,28700.0,17.738,17.7446,17.7049,17.7314,28700.0
2009-07-10 10:45:00,26.83,26.86,26.82,26.85,21200.0,17.7248,17.7446,17.7181,17.738,21200.0
2009-07-10 10:50:00,26.84,26.87,26.78,26.82,21000.0,17.7314,17.7512,17.6917,17.7181,21000.0
2009-07-10 10:55:00,26.83,26.88,26.82,26.85,17500.0,17.7248,17.7578,17.7181,17.738,17500.0
2009-07-10 11:00:00,26.85,26.85,26.75,26.77,23400.0,17.738,17.738,17.6719,17.6851,23400.0
2009-07-10 11:05:00,26.76,26.83,26.73,26.8,28200.0,17.6785,17.7248,17.6587,17.7049,28200.0
2009-07-10 11:10:00,26.79,26.79,26.72,26.75,32900.0,17.6983,17.6983,17.6521,17.6719,32900.0
2009-07-10 11:15:00,26.74,26.77,26.7,26.73,36900.0,17.6653,17.6851,17.6389,17.6587,36900.0
2009-07-10 11:20:00,26.72,26.73,26.67,26.68,23600.0,17.6521,17.6587,17.619,17.6257,23600.0
2009-07-10 11:25:00,26.68,26.72,26.67,26.72,33700.0,17.6257,17.6521,17.619,17.6521,33700.0
2009-07-10 11:30:00,26.71,26.74,26.68,26.73,30400.0,17.6455,17.6653,17.6257,17.6587,30400.0
2009-07-10 11:35:00,26.73,26.73,26.68,26.71,14900.0,17.6587,17.6587,17.6257,17.6455,14900.0
2009-07-10 11:40:00,26.71,26.74,26.67,26.68,31500.0,17.6455,17.6653,17.619,17.6257,31500.0
2009-07-10 11:45:00,26.67,26.68,26.63,26.67,27800.0,17.619,17.6257,17.5926,17.619,27800.0
2009-07-10 11:50:00,26.67,26.72,26.66,26.7,26500.0,17.619,17.6521,17.6124,17.6389,26500.0
2009-07-10 11:55:00,26.69,26.71,26.68,26.71,18200.0,17.6323,17.6455,17.6257,17.6455,18200.0
2009-07-10 12:00:00,26.7,26.72,26.7,26.72,11900.0,17.6389,17.6521,17.6389,17.6521,11900.0
2009-07-10 12:05:00,26.71,26.75,26.71,26.73,26400.0,17.6455,17.6719,17.6455,17.6587,26400.0
2009-07-10 12:10:00,26.73,26.77,26.72,26.77,15100.0,17.6587,17.6851,17.6521,17.6851,15100.0
2009-07-10 12:15:00,26.76,26.8,26.76,26.8,9500.0,17.6785,17.7049,17.6785,17.7049,9500.0
2009-07-10 12:20:00,26.79,26.8,26.76,26.77,11500.0,17.6983,17.7049,17.6785,17.6851,11500.0
2009-07-10 12:25:00,26.77,26.78,26.75,26.76,9300.0,17.6851,17.6917,17.6719,17.6785,9300.0
2009-07-10 12:30:00,26.76,26.76,26.73,26.73,12700.0,17.6785,17.6785,17.6587,17.6587,12700.0
2009-07-10 12:35:00,26.73,26.76,26.71,26.76,14700.0,17.6587,17.6785,17.6455,17.6785,14700.0
2009-07-10 12:40:00,26.76,26.79,26.75,26.77,29700.0,17.6785,17.6983,17.6719,17.6851,29700.0
2009-07-10 12:45:00,26.77,26.8,26.75,26.75,22400.0,17.6851,17.7049,17.6719,17.6719,22400.0
2009-07-10 12:50:00,26.75,26.75,26.73,26.74,14300.0,17.6719,17.6719,17.6587,17.6653,14300.0
2009-07-10 12:55:00,26.73,26.79,26.73,26.78,32500.0,17.6587,17.6983,17.6587,17.6917,32500.0
2009-07-10 13:00:00,26.79,26.81,26.78,26.81,10600.0,17.6983,17.7115,17.6917,17.7115,10600.0
2009-07-10 13:05:00,26.8,26.81,26.8,26.8,4500.0,17.7049,17.7115,17.7049,17.7049,4500.0
2009-07-10 13:10:00,26.8,26.81,26.8,26.81,8700.0,17.7049,17.7115,17.7049,17.7115,8700.0
2009-07-10 13:15:00,26.8,26.84,26.8,26.84,9500.0,17.7049,17.7314,17.7049,17.7314,9500.0
2009-07-10 13:20:00,26.83,26.84,26.78,26.79,15200.0,17.7248,17.7314,17.6917,17.6983,15200.0
2009-07-10 13:25:00,26.78,26.79,26.77,26.77,21800.0,17.6917,17.6983,17.6851,17.6851,21800.0
2009-07-10 13:30:00,26.77,26.78,26.75,26.76,10200.0,17.6851,17.6917,17.6719,17.6785,10200.0
2009-07-10 13:35:00,26.75,26.76,26.74,26.75,3300.0,17.6719,17.6785,17.6653,17.6719,3300.0
2009-07-10 13:40:00,26.75,26.84,26.75,26.84,16100.0,17.6719,17.7314,17.6719,17.7314,16100.0
2009-07-10 13:45:00,26.84,26.84,26.82,26.83,15600.0,17.7314,17.7314,17.7181,17.7248,15600.0
2009-07-10 13:50:00,26.83,26.89,26.83,26.88,59700.0,17.7248,17.7644,17.7248,17.7578,59700.0
2009-07-10 13:55:00,26.88,26.89,26.87,26.89,9800.0,17.7578,17.7644,17.7512,17.7644,9800.0
2009-07-10 14:00:00,26.89,26.89,26.84,26.85,21100.0,17.7644,17.7644,17.7314,17.738,21100.0
2009-07-10 14:05:00,26.85,26.85,26.84,26.84,7600.0,17.738,17.738,17.7314,17.7314,7600.0
2009-07-10 14:10:00,26.84,26.86,26.81,26.85,21100.0,17.7314,17.7446,17.7115,17.738,21100.0
2009-07-10 14:15:00,26.85,26.86,26.81,26.84,18300.0,17.738,17.7446,17.7115,17.7314,18300.0
2009-07-10 14:20:00,26.84,26.85,26.79,26.8,22300.0,17.7314,17.738,17.6983,17.7049,22300.0
2009-07-10 14:25:00,26.8,26.8,26.77,26.79,19600.0,17.7049,17.7049,17.6851,17.6983,19600.0
2009-07-10 14:30:00,26.78,26.83,26.78,26.79,25600.0,17.6917,17.7248,17.6917,17.6983,25600.0
2009-07-10 14:35:00,26.79,26.79,26.78,26.78,13000.0,17.6983,17.6983,17.6917,17.6917,13000.0
2009-07-10 14:40:00,26.79,26.82,26.76,26.79,20900.0,17.6983,17.7181,17.6785,17.6983,20900.0
2009-07-10 14:45:00,26.79,26.82,26.77,26.82,23400.0,17.6983,17.7181,17.6851,17.7181,23400.0
2009-07-10 14:50:00,26.81,26.86,26.78,26.79,33200.0,17.7115,17.7446,17.6917,17.6983,33200.0
2009-07-10 14:55:00,26.78,26.82,26.78,26.79,19000.0,17.6917,17.7181,17.6917,17.6983,19000.0
2009-07-10 15:00:00,26.79,26.83,26.78,26.79,29200.0,17.6983,17.7248,17.6917,17.6983,29200.0
2009-07-10 15:05:00,26.8,26.84,26.79,26.81,24100.0,17.7049,17.7314,17.6983,17.7115,24100.0
2009-07-10 15:10:00,26.8,26.85,26.79,26.85,21300.0,17.7049,17.738,17.6983,17.738,21300.0
2009-07-10 15:15:00,26.84,26.9,26.84,26.87,25200.0,17.7314,17.771,17.7314,17.7512,25200.0
2009-07-10 15:20:00,26.86,26.86,26.78,26.81,52100.0,17.7446,17.7446,17.6917,17.7115,52100.0
2009-07-10 15:25:00,26.81,26.83,26.79,26.81,37900.0,17.7115,17.7248,17.6983,17.7115,37900.0
2009-07-10 15:30:00,26.81,26.83,26.78,26.79,38600.0,17.7115,17.7248,17.6917,17.6983,38600.0
2009-07-10 15:35:00,26.79,26.85,26.76,26.82,34000.0,17.6983,17.738,17.6785,17.7181,34000.0
2009-07-10 15:40:00,26.83,26.86,26.8,26.82,69000.0,17.7248,17.7446,17.7049,17.7181,69000.0
2009-07-10 15:45:00,26.83,26.92,26.82,26.91,66600.0,17.7248,17.7842,17.7181,17.7776,66600.0
2009-07-10 15:50:00,26.9,26.91,26.82,26.83,81600.0,17.771,17.7776,17.7181,17.7248,81600.0
2009-07-10 15:55:00,26.84,26.87,26.83,26.84,82100.0,17.7314,17.7512,17.7248,17.7314,82100.0
2009-07-13 09:30:00,26.99,27.01,26.89,26.95,31100.0,17.8305,17.8437,17.7644,17.804,31100.0
2009-07-13 09:35:00,26.95,27.0,26.92,26.97,38500.0,17.804,17.8371,17.7842,17.8172,38500.0
2009-07-13 09:40:00,26.96,27.0,26.87,26.99,28300.0,17.8106,17.8371,17.7512,17.8305,28300.0
2009-07-13 09:45:00,26.99,27.02,26.95,26.97,18500.0,17.8305,17.8503,17.804,17.8172,18500.0
2009-07-13 09:50:00,26.97,26.98,26.93,26.93,16400.0,17.8172,17.8238,17.7908,17.7908,16400.0
2009-07-13 09:55:00,26.94,26.99,26.93,26.99,26600.0,17.7974,17.8305,17.7908,17.8305,26600.0
2009-07-13 10:00:00,26.99,27.0,26.85,26.85,114400.0,17.8305,17.8371,17.738,17.738,114400.0
2009-07-13 10:05:00,26.86,26.9,26.83,26.85,29700.0,17.7446,17.771,17.7248,17.738,29700.0
2009-07-13 10:10:00,26.84,26.87,26.83,26.87,25100.0,17.7314,17.7512,17.7248,17.7512,25100.0
2009-07-13 10:15:00,26.86,26.93,26.84,26.93,22700.0,17.7446,17.7908,17.7314,17.7908,22700.0
2009-07-13 10:20:00,26.92,26.94,26.87,26.88,23700.0,17.7842,17.7974,17.7512,17.7578,23700.0
2009-07-13 10:25:00,26.87,26.95,26.87,26.94,31700.0,17.7512,17.804,17.7512,17.7974,31700.0
2009-07-13 10:30:00,26.95,27.0,26.94,26.98,37600.0,17.804,17.8371,17.7974,17.8238,37600.0
2009-07-13 10:35:00,26.98,27.01,26.97,26.97,53800.0,17.8238,17.8437,17.8172,17.8172,53800.0
2009-07-13 10:40:00,26.96,27.01,26.94,26.97,25900.0,17.8106,17.8437,17.7974,17.8172,25900.0
2009-07-13 10:45:00,26.99,27.01,26.97,26.99,10600.0,17.8305,17.8437,17.8172,17.8305,10600.0
2009-07-13 10:50:00,27.0,27.01,26.98,27.01,12000.0,17.8371,17.8437,17.8238,17.8437,12000.0
2009-07-13 10:55:00,27.02,27.1,27.01,27.1,30800.0,17.8503,17.9031,17.8437,17.9031,30800.0
2009-07-13 11:00:00,27.1,27.1,27.04,27.04,58400.0,17.9031,17.9031,17.8635,17.8635,58400.0
2009-07-13 11:05:00,27.04,27.06,27.04,27.05,9200.0,17.8635,17.8767,17.8635,17.8701,9200.0
2009-07-13 11:10:00,27.04,27.09,27.04,27.07,15800.0,17.8635,17.8965,17.8635,17.8833,15800.0
2009-07-13 11:15:00,27.08,27.08,27.04,27.05,9000.0,17.8899,17.8899,17.8635,17.8701,9000.0
2009-07-13 11:20:00,27.05,27.05,27.0,27.01,23900.0,17.8701,17.8701,17.8371,17.8437,23900.0
2009-07-13 11:25:00,27.01,27.02,27.01,27.02,15400.0,17.8437,17.8503,17.8437,17.8503,15400.0
2009-07-13 11:30:00,27.01,27.14,27.01,27.12,47500.0,17.8437,17.9295,17.8437,17.9163,47500.0
2009-07-13 11:35:00,27.12,27.14,27.1,27.11,26900.0,17.9163,17.9295,17.9031,17.9097,26900.0
2009-07-13 11:40:00,27.12,27.12,27.04,27.04,38300.0,17.9163,17.9163,17.8635,17.8635,38300.0
2009-07-13 11:45:00,27.05,27.1,27.04,27.08,81500.0,17.8701,17.9031,17.8635,17.8899,81500.0
2009-07-13 11:50:00,27.08,27.08,27.04,27.04,49000.0,17.8899,17.8899,17.8635,17.8635,49000.0
2009-07-13 11:55:00,27.04,27.04,27.0,27.0,25500.0,17.8635,17.8635,17.8371,17.8371,25500.0
2009-07-13 12:00:00,27.01,27.06,27.0,27.0,35900.0,17.8437,17.8767,17.8371,17.8371,35900.0
2009-07-13 12:05:00,27.01,27.01,26.96,26.96,24200.0,17.8437,17.8437,17.8106,17.8106,24200.0
2009-07-13 12:10:00,26.96,26.97,26.92,26.93,70900.0,17.8106,17.8172,17.7842,17.7908,70900.0
2009-07-13 12:15:00,26.94,26.99,26.94,26.98,21100.0,17.7974,17.8305,17.7974,17.8238,21100.0
2009-07-13 12:20:00,26.98,27.0,26.96,26.99,6200.0,17.8238,17.8371,17.8106,17.8305,6200.0
2009-07-13 12:25:00,27.0,27.01,26.98,26.98,30000.0,17.8371,17.8437,17.8238,17.8238,30000.0
2009-07-13 12:30:00,26.98,27.0,26.97,26.99,15300.0,17.8238,17.8371,17.8172,17.8305,15300.0
2009-07-13 12:35:00,27.0,27.0,26.96,26.97,69100.0,17.8371,17.8371,17.8106,17.8172,69100.0
2009-07-13 12:40:00,26.96,27.0,26.96,26.99,29900.0,17.8106,17.8371,17.8106,17.8305,29900.0
2009-07-13 12:45:00,27.0,27.0,26.99,27.0,17900.0,17.8371,17.8371,17.8305,17.8371,17900.0
2009-07-13 12:50:00,27.0,27.0,26.95,26.98,43400.0,17.8371,17.8371,17.804,17.8238,43400.0
2009-07-13 12:55:00,26.99,27.0,26.99,26.99,12200.0,17.8305,17.8371,17.8305,17.8305,12200.0
2009-07-13 13:00:00,27.0,27.01,26.99,27.0,35300.0,17.8371,17.8437,17.8305,17.8371,35300.0
2009-07-13 13:05:00,27.01,27.02,27.0,27.02,18400.0,17.8437,17.8503,17.8371,17.8503,18400.0
2009-07-13 13:10:00,27.01,27.01,26.99,27.0,19300.0,17.8437,17.8437,17.8305,17.8371,19300.0
2009-07-13 13:15:00,27.0,27.04,27.0,27.03,7200.0,17.8371,17.8635,17.8371,17.8569,7200.0
2009-07-13 13:20:00,27.04,27.08,27.04,27.06,20300.0,17.8635,17.8899,17.8635,17.8767,20300.0
2009-07-13 13:25:00,27.07,27.07,27.06,27.07,10800.0,17.8833,17.8833,17.8767,17.8833,10800.0
2009-07-13 13:30:00,27.07,27.07,27.06,27.07,2700.0,17.8833,17.8833,17.8767,17.8833,2700.0
2009-07-13 13:35:00,27.07,27.07,27.05,27.06,12600.0,17.8833,17.8833,17.8701,17.8767,12600.0
2009-07-13 13:40:00,27.05,27.07,27.05,27.06,20100.0,17.8701,17.8833,17.8701,17.8767,20100.0
2009-07-13 13:45:00,27.06,27.07,27.05,27.06,24200.0,17.8767,17.8833,17.8701,17.8767,24200.0
2009-07-13 13:50:00,27.07,27.07,27.06,27.06,12600.0,17.8833,17.8833,17.8767,17.8767,12600.0
2009-07-13 13:55:00,27.07,27.07,27.05,27.07,41800.0,17.8833,17.8833,17.8701,17.8833,41800.0
2009-07-13 14:00:00,27.07,27.07,27.05,27.06,14600.0,17.8833,17.8833,17.8701,17.8767,14600.0
2009-07-13 14:05:00,27.06,27.07,27.03,27.04,33800.0,17.8767,17.8833,17.8569,17.8635,33800.0
2009-07-13 14:10:00,27.04,27.06,27.03,27.03,29200.0,17.8635,17.8767,17.8569,17.8569,29200.0
2009-07-13 14:15:00,27.03,27.06,27.03,27.03,18800.0,17.8569,17.8767,17.8569,17.8569,18800.0
2009-07-13 14:20:00,27.04,27.08,27.03,27.06,39600.0,17.8635,17.8899,17.8569,17.8767,39600.0
2009-07-13 14:25:00,27.07,27.07,27.03,27.04,21600.0,17.8833,17.8833,17.8569,17.8635,21600.0
2009-07-13 14:30:00,27.03,27.07,27.03,27.07,28600.0,17.8569,17.8833,17.8569,17.8833,28600.0
2009-07-13 14:35:00,27.07,27.08,27.06,27.06,33700.0,17.8833,17.8899,17.8767,17.8767,33700.0
2009-07-13 14:40:00,27.07,27.07,27.04,27.07,41000.0,17.8833,17.8833,17.8635,17.8833,41000.0
2009-07-13 14:45:00,27.07,27.09,27.05,27.09,25600.0,17.8833,17.8965,17.8701,17.8965,25600.0
2009-07-13 14:50:00,27.09,27.11,27.05,27.05,42300.0,17.8965,17.9097,17.8701,17.8701,42300.0
2009-07-13 14:55:00,27.05,27.11,27.05,27.09,28600.0,17.8701,17.9097,17.8701,17.8965,28600.0
2009-07-13 15:00:00,27.09,27.11,27.08,27.09,21600.0,17.8965,17.9097,17.8899,17.8965,21600.0
2009-07-13 15:05:00,27.1,27.12,27.09,27.11,53400.0,17.9031,17.9163,17.8965,17.9097,53400.0
2009-07-13 15:10:00,27.11,27.16,27.1,27.12,43100.0,17.9097,17.9428,17.9031,17.9163,43100.0
2009-07-13 15:15:00,27.13,27.16,27.09,27.16,38200.0,17.9229,17.9428,17.8965,17.9428,38200.0
2009-07-13 15:20:00,27.16,27.16,27.1,27.11,29300.0,17.9428,17.9428,17.9031,17.9097,29300.0
2009-07-13 15:25:00,27.11,27.11,27.08,27.08,34900.0,17.9097,17.9097,17.8899,17.8899,34900.0
2009-07-13 15:30:00,27.08,27.15,27.07,27.12,110600.0,17.8899,17.9362,17.8833,17.9163,110600.0
2009-07-13 15:35:00,27.12,27.12,27.08,27.1,53900.0,17.9163,17.9163,17.8899,17.9031,53900.0
2009-07-13 15:40:00,27.1,27.2,27.09,27.14,113500.0,17.9031,17.9692,17.8965,17.9295,113500.0
2009-07-13 15:45:00,27.13,27.15,27.1,27.11,59700.0,17.9229,17.9362,17.9031,17.9097,59700.0
2009-07-13 15:50:00,27.1,27.16,27.1,27.14,85100.0,17.9031,17.9428,17.9031,17.9295,85100.0
2009-07-13 15:55:00,27.14,27.16,27.12,27.15,87900.0,17.9295,17.9428,17.9163,17.9362,87900.0
2009-07-14 09:30:00,27.29,27.34,27.08,27.2,40000.0,18.0286,18.0617,17.8899,17.9692,40000.0
2009-07-14 09:35:00,27.2,27.24,27.18,27.23,26500.0,17.9692,17.9956,17.956,17.989,26500.0
2009-07-14 09:40:00,27.24,27.27,27.12,27.19,65700.0,17.9956,18.0154,17.9163,17.9626,65700.0
2009-07-14 09:45:00,27.17,27.29,27.17,27.28,47600.0,17.9494,18.0286,17.9494,18.022,47600.0
2009-07-14 09:50:00,27.28,27.34,27.25,27.29,49600.0,18.022,18.0617,18.0022,18.0286,49600.0
2009-07-14 09:55:00,27.29,27.3,27.17,27.25,55600.0,18.0286,18.0352,17.9494,18.0022,55600.0
2009-07-14 10:00:00,27.26,27.31,27.24,27.24,38800.0,18.0088,18.0419,17.9956,17.9956,38800.0
2009-07-14 10:05:00,27.24,27.33,27.23,27.3,51200.0,17.9956,18.0551,17.989,18.0352,51200.0
2009-07-14 10:10:00,27.28,27.33,27.21,27.23,24800.0,18.022,18.0551,17.9758,17.989,24800.0
2009-07-14 10:15:00,27.23,27.25,27.17,27.22,22200.0,17.989,18.0022,17.9494,17.9824,22200.0
2009-07-14 10:20:00,27.21,27.23,27.17,27.22,28500.0,17.9758,17.989,17.9494,17.9824,28500.0
2009-07-14 10:25:00,27.23,27.25,27.21,27.23,20700.0,17.989,18.0022,17.9758,17.989,20700.0
2009-07-14 10:30:00,27.23,27.25,27.22,27.23,15300.0,17.989,18.0022,17.9824,17.989,15300.0
2009-07-14 10:35:00,27.23,27.24,27.21,27.22,21200.0,17.989,17.9956,17.9758,17.9824,21200.0
2009-07-14 10:40:00,27.22,27.25,27.19,27.21,21800.0,17.9824,18.0022,17.9626,17.9758,21800.0
2009-07-14 10:45:00,27.2,27.23,27.19,27.21,18300.0,17.9692,17.989,17.9626,17.9758,18300.0
2009-07-14 10:50:00,27.21,27.23,27.19,27.23,23100.0,17.9758,17.989,17.9626,17.989,23100.0
2009-07-14 10:55:00,27.23,27.26,27.21,27.25,23200.0,17.989,18.0088,17.9758,18.0022,23200.0
2009-07-14 11:00:00,27.25,27.27,27.24,27.26,39000.0,18.0022,18.0154,17.9956,18.0088,39000.0
2009-07-14 11:05:00,27.26,27.28,27.22,27.22,35700.0,18.0088,18.022,17.9824,17.9824,35700.0
2009-07-14 11:10:00,27.22,27.23,27.19,27.21,12400.0,17.9824,17.989,17.9626,17.9758,12400.0
2009-07-14 11:15:00,27.2,27.24,27.2,27.21,41300.0,17.9692,17.9956,17.9692,17.9758,41300.0
2009-07-14 11:20:00,27.21,27.22,27.21,27.21,12700.0,17.9758,17.9824,17.9758,17.9758,12700.0
2009-07-14 11:25:00,27.21,27.26,27.21,27.24,24700.0,17.9758,18.0088,17.9758,17.9956,24700.0
2009-07-14 11:30:00,27.24,27.27,27.22,27.27,52900.0,17.9956,18.0154,17.9824,18.0154,52900.0
2009-07-14 11:35:00,27.27,27.27,27.24,27.25,38500.0,18.0154,18.0154,17.9956,18.0022,38500.0
2009-07-14 11:40:00,27.26,27.26,27.22,27.24,19000.0,18.0088,18.0088,17.9824,17.9956,19000.0
2009-07-14 11:45:00,27.24,27.25,27.23,27.24,18600.0,17.9956,18.0022,17.989,17.9956,18600.0
2009-07-14 11:50:00,27.24,27.26,27.22,27.24,26900.0,17.9956,18.0088,17.9824,17.9956,26900.0
2009-07-14 11:55:00,27.24,27.27,27.21,27.25,18200.0,17.9956,18.0154,17.9758,18.0022,18200.0
2009-07-14 12:00:00,27.26,27.26,27.23,27.25,14900.0,18.0088,18.0088,17.989,18.0022,14900.0
2009-07-14 12:05:00,27.24,27.25,27.23,27.23,9300.0,17.9956,18.0022,17.989,17.989,9300.0
2009-07-14 12:10:00,27.23,27.24,27.23,27.23,9100.0,17.989,17.9956,17.989,17.989,9100.0
2009-07-14 12:15:00,27.24,27.24,27.2,27.22,14700.0,17.9956,17.9956,17.9692,17.9824,14700.0
2009-07-14 12:20:00,27.22,27.22,27.14,27.15,102500.0,17.9824,17.9824,17.9295,17.9362,102500.0
2009-07-14 12:25:00,27.16,27.16,27.14,27.15,15100.0,17.9428,17.9428,17.9295,17.9362,15100.0
2009-07-14 12:30:00,27.16,27.19,27.16,27.18,9800.0,17.9428,17.9626,17.9428,17.956,9800.0
2009-07-14 12:35:00,27.19,27.19,27.17,27.19,11900.0,17.9626,17.9626,17.9494,17.9626,11900.0
2009-07-14 12:40:00,27.19,27.21,27.18,27.21,13500.0,17.9626,17.9758,17.956,17.9758,13500.0
2009-07-14 12:45:00,27.2,27.26,27.19,27.26,26100.0,17.9692,18.0088,17.9626,18.0088,26100.0
2009-07-14 12:50:00,27.26,27.27,27.2,27.21,15600.0,18.0088,18.0154,17.9692,17.9758,15600.0
2009-07-14 12:55:00,27.21,27.22,27.2,27.2,13500.0,17.9758,17.9824,17.9692,17.9692,13500.0
2009-07-14 13:00:00,27.2,27.21,27.2,27.21,7300.0,17.9692,17.9758,17.9692,17.9758,7300.0
2009-07-14 13:05:00,27.21,27.21,27.18,27.19,32900.0,17.9758,17.9758,17.956,17.9626,32900.0
2009-07-14 13:10:00,27.19,27.22,27.14,27.14,74400.0,17.9626,17.9824,17.9295,17.9295,74400.0
2009-07-14 13:15:00,27.14,27.16,27.13,27.15,39400.0,17.9295,17.9428,17.9229,17.9362,39400.0
2009-07-14 13:20:00,27.16,27.18,27.15,27.18,15200.0,17.9428,17.956,17.9362,17.956,15200.0
2009-07-14 13:25:00,27.18,27.23,27.18,27.2,9900.0,17.956,17.989,17.956,17.9692,9900.0
2009-07-14 13:30:00,27.21,27.21,27.2,27.2,7100.0,17.9758,17.9758,17.9692,17.9692,7100.0
2009-07-14 13:35:00,27.2,27.23,27.15,27.16,42400.0,17.9692,17.989,17.9362,17.9428,42400.0
2009-07-14 13:40:00,27.15,27.17,27.14,27.16,32800.0,17.9362,17.9494,17.9295,17.9428,32800.0
2009-07-14 13:45:00,27.17,27.18,27.12,27.14,31800.0,17.9494,17.956,17.9163,17.9295,31800.0
2009-07-14 13:50:00,27.14,27.15,27.1,27.1,26800.0,17.9295,17.9362,17.9031,17.9031,26800.0
2009-07-14 13:55:00,27.11,27.11,27.08,27.1,18100.0,17.9097,17.9097,17.8899,17.9031,18100.0
2009-07-14 14:00:00,27.1,27.11,27.04,27.08,35400.0,17.9031,17.9097,17.8635,17.8899,35400.0
2009-07-14 14:05:00,27.08,27.12,27.07,27.09,32400.0,17.8899,17.9163,17.8833,17.8965,32400.0
2009-07-14 14:10:00,27.08,27.14,27.08,27.13,55000.0,17.8899,17.9295,17.8899,17.9229,55000.0
2009-07-14 14:15:00,27.12,27.18,27.11,27.16,38500.0,17.9163,17.956,17.9097,17.9428,38500.0
2009-07-14 14:20:00,27.16,27.2,27.15,27.19,18200.0,17.9428,17.9692,17.9362,17.9626,18200.0
2009-07-14 14:25:00,27.19,27.21,27.17,27.2,23400.0,17.9626,17.9758,17.9494,17.9692,23400.0
2009-07-14 14:30:00,27.19,27.21,27.16,27.18,31900.0,17.9626,17.9758,17.9428,17.956,31900.0
2009-07-14 14:35:00,27.18,27.21,27.17,27.19,32000.0,17.956,17.9758,17.9494,17.9626,32000.0
2009-07-14 14:40:00,27.19,27.23,27.18,27.2,43400.0,17.9626,17.989,17.956,17.9692,43400.0
2009-07-14 14:45:00,27.2,27.2,27.16,27.16,62400.0,17.9692,17.9692,17.9428,17.9428,62400.0
2009-07-14 14:50:00,27.17,27.2,27.14,27.18,52000.0,17.9494,17.9692,17.9295,17.956,52000.0
2009-07-14 14:55:00,27.17,27.2,27.15,27.19,37200.0,17.9494,17.9692,17.9362,17.9626,37200.0
2009-07-14 15:00:00,27.18,27.2,27.15,27.18,60900.0,17.956,17.9692,17.9362,17.956,60900.0
2009-07-14 15:05:00,27.18,27.21,27.16,27.2,41600.0,17.956,17.9758,17.9428,17.9692,41600.0
2009-07-14 15:10:00,27.21,27.25,27.19,27.25,45900.0,17.9758,18.0022,17.9626,18.0022,45900.0
2009-07-14 15:15:00,27.25,27.28,27.23,27.26,33800.0,18.0022,18.022,17.989,18.0088,33800.0
2009-07-14 15:20:00,27.26,27.28,27.24,27.26,31000.0,18.0088,18.022,17.9956,18.0088,31000.0
2009-07-14 15:25:00,27.26,27.29,27.23,27.26,40600.0,18.0088,18.0286,17.989,18.0088,40600.0
2009-07-14 15:30:00,27.25,27.3,27.24,27.27,55200.0,18.0022,18.0352,17.9956,18.0154,55200.0
2009-07-14 15:35:00,27.27,27.3,27.26,27.26,89900.0,18.0154,18.0352,18.0088,18.0088,89900.0
2009-07-14 15:40:00,27.27,27.27,27.22,27.25,150500.0,18.0154,18.0154,17.9824,18.0022,150500.0
2009-07-14 15:45:00,27.25,27.29,27.24,27.25,60900.0,18.0022,18.0286,17.9956,18.0022,60900.0
2009-07-14 15:50:00,27.26,27.29,27.24,27.29,60300.0,18.0088,18.0286,17.9956,18.0286,60300.0
2009-07-14 15:55:00,27.29,27.31,27.26,27.3,85100.0,18.0286,18.0419,18.0088,18.0352,85100.0
2009-07-15 09:30:00,27.59,27.68,27.54,27.58,42000.0,18.2268,18.2863,18.1938,18.2202,42000.0
2009-07-15 09:35:00,27.6,27.6,27.51,27.57,21000.0,18.2334,18.2334,18.174,18.2136,21000.0
2009-07-15 09:40:00,27.58,27.63,27.51,27.53,30600.0,18.2202,18.2533,18.174,18.1872,30600.0
2009-07-15 09:45:00,27.53,27.56,27.51,27.53,43400.0,18.1872,18.207,18.174,18.1872,43400.0
2009-07-15 09:50:00,27.53,27.54,27.45,27.45,19100.0,18.1872,18.1938,18.1343,18.1343,19100.0
2009-07-15 09:55:00,27.46,27.48,27.44,27.48,32600.0,18.1409,18.1542,18.1277,18.1542,32600.0
2009-07-15 10:00:00,27.47,27.48,27.39,27.4,26100.0,18.1476,18.1542,18.0947,18.1013,26100.0
2009-07-15 10:05:00,27.41,27.45,27.4,27.44,31600.0,18.1079,18.1343,18.1013,18.1277,31600.0
2009-07-15 10:10:00,27.44,27.44,27.38,27.41,26800.0,18.1277,18.1277,18.0881,18.1079,26800.0
2009-07-15 10:15:00,27.41,27.41,27.38,27.39,22100.0,18.1079,18.1079,18.0881,18.0947,22100.0
2009-07-15 10:20:00,27.39,27.4,27.37,27.39,24400.0,18.0947,18.1013,18.0815,18.0947,24400.0
2009-07-15 10:25:00,27.4,27.41,27.39,27.39,19500.0,18.1013,18.1079,18.0947,18.0947,19500.0
2009-07-15 10:30:00,27.4,27.4,27.39,27.4,14000.0,18.1013,18.1013,18.0947,18.1013,14000.0
2009-07-15 10:35:00,27.4,27.4,27.39,27.4,10500.0,18.1013,18.1013,18.0947,18.1013,10500.0
2009-07-15 10:40:00,27.4,27.4,27.39,27.4,16200.0,18.1013,18.1013,18.0947,18.1013,16200.0
2009-07-15 10:45:00,27.4,27.4,27.38,27.38,19400.0,18.1013,18.1013,18.0881,18.0881,19400.0
2009-07-15 10:50:00,27.38,27.39,27.37,27.37,13000.0,18.0881,18.0947,18.0815,18.0815,13000.0
2009-07-15 10:55:00,27.37,27.38,27.33,27.35,35700.0,18.0815,18.0881,18.0551,18.0683,35700.0
2009-07-15 11:00:00,27.35,27.38,27.34,27.38,17900.0,18.0683,18.0881,18.0617,18.0881,17900.0
2009-07-15 11:05:00,27.38,27.4,27.37,27.39,12600.0,18.0881,18.1013,18.0815,18.0947,12600.0
2009-07-15 11:10:00,27.39,27.4,27.38,27.4,24500.0,18.0947,18.1013,18.0881,18.1013,24500.0
2009-07-15 11:15:00,27.4,27.4,27.39,27.4,24000.0,18.1013,18.1013,18.0947,18.1013,24000.0
2009-07-15 11:20:00,27.4,27.4,27.39,27.4,26100.0,18.1013,18.1013,18.0947,18.1013,26100.0
2009-07-15 11:25:00,27.4,27.4,27.39,27.4,6400.0,18.1013,18.1013,18.0947,18.1013,6400.0
2009-07-15 11:30:00,27.4,27.41,27.39,27.4,33700.0,18.1013,18.1079,18.0947,18.1013,33700.0
2009-07-15 11:35:00,27.4,27.41,27.39,27.4,24700.0,18.1013,18.1079,18.0947,18.1013,24700.0
2009-07-15 11:40:00,27.4,27.41,27.39,27.39,33100.0,18.1013,18.1079,18.0947,18.0947,33100.0
2009-07-15 11:45:00,27.4,27.4,27.39,27.4,32300.0,18.1013,18.1013,18.0947,18.1013,32300.0
2009-07-15 11:50:00,27.4,27.4,27.39,27.4,5400.0,18.1013,18.1013,18.0947,18.1013,5400.0
2009-07-15 11:55:00,27.4,27.4,27.39,27.39,7200.0,18.1013,18.1013,18.0947,18.0947,7200.0
2009-07-15 12:00:00,27.4,27.4,27.39,27.4,7600.0,18.1013,18.1013,18.0947,18.1013,7600.0
2009-07-15 12:05:00,27.4,27.4,27.39,27.4,3800.0,18.1013,18.1013,18.0947,18.1013,3800.0
2009-07-15 12:10:00,27.4,27.4,27.39,27.4,3700.0,18.1013,18.1013,18.0947,18.1013,3700.0
2009-07-15 12:15:00,27.4,27.4,27.39,27.4,17800.0,18.1013,18.1013,18.0947,18.1013,17800.0
2009-07-15 12:20:00,27.4,27.4,27.39,27.39,16500.0,18.1013,18.1013,18.0947,18.0947,16500.0
2009-07-15 12:25:00,27.4,27.4,27.39,27.4,7600.0,18.1013,18.1013,18.0947,18.1013,7600.0
2009-07-15 12:30:00,27.4,27.4,27.39,27.4,35700.0,18.1013,18.1013,18.0947,18.1013,35700.0
2009-07-15 12:35:00,27.4,27.4,27.39,27.39,14500.0,18.1013,18.1013,18.0947,18.0947,14500.0
2009-07-15 12:40:00,27.4,27.4,27.39,27.4,9200.0,18.1013,18.1013,18.0947,18.1013,9200.0
2009-07-15 12:45:00,27.4,27.4,27.39,27.4,5300.0,18.1013,18.1013,18.0947,18.1013,5300.0
2009-07-15 12:50:00,27.4,27.4,27.39,27.4,14500.0,18.1013,18.1013,18.0947,18.1013,14500.0
2009-07-15 12:55:00,27.4,27.4,27.38,27.38,19900.0,18.1013,18.1013,18.0881,18.0881,19900.0
2009-07-15 13:00:00,27.39,27.39,27.38,27.39,6400.0,18.0947,18.0947,18.0881,18.0947,6400.0
2009-07-15 13:05:00,27.38,27.4,27.38,27.4,12000.0,18.0881,18.1013,18.0881,18.1013,12000.0
2009-07-15 13:10:00,27.39,27.4,27.39,27.4,11300.0,18.0947,18.1013,18.0947,18.1013,11300.0
2009-07-15 13:15:00,27.4,27.4,27.39,27.4,3600.0,18.1013,18.1013,18.0947,18.1013,3600.0
2009-07-15 13:20:00,27.4,27.4,27.39,27.4,25000.0,18.1013,18.1013,18.0947,18.1013,25000.0
2009-07-15 13:25:00,27.4,27.4,27.39,27.4,12200.0,18.1013,18.1013,18.0947,18.1013,12200.0
2009-07-15 13:30:00,27.4,27.4,27.39,27.4,22900.0,18.1013,18.1013,18.0947,18.1013,22900.0
2009-07-15 13:35:00,27.4,27.43,27.4,27.43,60400.0,18.1013,18.1211,18.1013,18.1211,60400.0
2009-07-15 13:40:00,27.43,27.46,27.43,27.44,45100.0,18.1211,18.1409,18.1211,18.1277,45100.0
2009-07-15 13:45:00,27.44,27.44,27.42,27.42,15900.0,18.1277,18.1277,18.1145,18.1145,15900.0
2009-07-15 13:50:00,27.43,27.5,27.42,27.48,28800.0,18.1211,18.1674,18.1145,18.1542,28800.0
2009-07-15 13:55:00,27.49,27.49,27.48,27.49,9700.0,18.1608,18.1608,18.1542,18.1608,9700.0
2009-07-15 14:00:00,27.49,27.49,27.47,27.49,27500.0,18.1608,18.1608,18.1476,18.1608,27500.0
2009-07-15 14:05:00,27.5,27.55,27.49,27.53,35600.0,18.1674,18.2004,18.1608,18.1872,35600.0
2009-07-15 14:10:00,27.52,27.53,27.52,27.53,12000.0,18.1806,18.1872,18.1806,18.1872,12000.0
2009-07-15 14:15:00,27.52,27.59,27.52,27.58,32800.0,18.1806,18.2268,18.1806,18.2202,32800.0
2009-07-15 14:20:00,27.58,27.63,27.58,27.62,25900.0,18.2202,18.2533,18.2202,18.2466,25900.0
2009-07-15 14:25:00,27.62,27.63,27.59,27.6,32800.0,18.2466,18.2533,18.2268,18.2334,32800.0
2009-07-15 14:30:00,27.61,27.65,27.6,27.62,23400.0,18.24,18.2665,18.2334,18.2466,23400.0
2009-07-15 14:35:00,27.61,27.63,27.58,27.59,22900.0,18.24,18.2533,18.2202,18.2268,22900.0
2009-07-15 14:40:00,27.59,27.64,27.59,27.62,29000.0,18.2268,18.2599,18.2268,18.2466,29000.0
2009-07-15 14:45:00,27.62,27.71,27.61,27.71,31400.0,18.2466,18.3061,18.24,18.3061,31400.0
2009-07-15 14:50:00,27.7,27.71,27.68,27.71,35400.0,18.2995,18.3061,18.2863,18.3061,35400.0
2009-07-15 14:55:00,27.71,27.77,27.7,27.76,38400.0,18.3061,18.3457,18.2995,18.3391,38400.0
2009-07-15 15:00:00,27.76,27.77,27.71,27.71,41800.0,18.3391,18.3457,18.3061,18.3061,41800.0
2009-07-15 15:05:00,27.71,27.72,27.67,27.67,53300.0,18.3061,18.3127,18.2797,18.2797,53300.0
2009-07-15 15:10:00,27.67,27.71,27.67,27.68,43700.0,18.2797,18.3061,18.2797,18.2863,43700.0
2009-07-15 15:15:00,27.68,27.69,27.66,27.67,26600.0,18.2863,18.2929,18.2731,18.2797,26600.0
2009-07-15 15:20:00,27.66,27.67,27.62,27.62,35900.0,18.2731,18.2797,18.2466,18.2466,35900.0
2009-07-15 15:25:00,27.62,27.63,27.57,27.57,48300.0,18.2466,18.2533,18.2136,18.2136,48300.0
2009-07-15 15:30:00,27.58,27.62,27.54,27.61,56800.0,18.2202,18.2466,18.1938,18.24,56800.0
2009-07-15 15:35:00,27.62,27.64,27.6,27.6,54500.0,18.2466,18.2599,18.2334,18.2334,54500.0
2009-07-15 15:40:00,27.6,27.65,27.6,27.64,53700.0,18.2334,18.2665,18.2334,18.2599,53700.0
2009-07-15 15:45:00,27.64,27.65,27.6,27.64,60500.0,18.2599,18.2665,18.2334,18.2599,60500.0
2009-07-15 15:50:00,27.63,27.7,27.63,27.68,68900.0,18.2533,18.2995,18.2533,18.2863,68900.0
2009-07-15 15:55:00,27.69,27.7,27.67,27.69,130500.0,18.2929,18.2995,18.2797,18.2929,130500.0
2009-07-16 09:30:00,27.68,27.81,27.68,27.75,59500.0,18.2863,18.3722,18.2863,18.3325,59500.0
2009-07-16 09:35:00,27.75,27.77,27.67,27.75,33300.0,18.3325,18.3457,18.2797,18.3325,33300.0
2009-07-16 09:40:00,27.75,27.83,27.74,27.8,27800.0,18.3325,18.3854,18.3259,18.3656,27800.0
2009-07-16 09:45:00,27.82,27.87,27.82,27.86,28300.0,18.3788,18.4118,18.3788,18.4052,28300.0
2009-07-16 09:50:00,27.87,27.91,27.86,27.9,44400.0,18.4118,18.4382,18.4052,18.4316,44400.0
2009-07-16 09:55:00,27.89,27.9,27.78,27.79,24100.0,18.425,18.4316,18.3524,18.359,24100.0
2009-07-16 10:00:00,27.78,27.78,27.61,27.61,48900.0,18.3524,18.3524,18.24,18.24,48900.0
2009-07-16 10:05:00,27.61,27.64,27.58,27.61,26100.0,18.24,18.2599,18.2202,18.24,26100.0
2009-07-16 10:10:00,27.63,27.68,27.57,27.68,19800.0,18.2533,18.2863,18.2136,18.2863,19800.0
2009-07-16 10:15:00,27.67,27.72,27.66,27.71,16400.0,18.2797,18.3127,18.2731,18.3061,16400.0
2009-07-16 10:20:00,27.7,27.76,27.68,27.76,32400.0,18.2995,18.3391,18.2863,18.3391,32400.0
2009-07-16 10:25:00,27.76,27.84,27.75,27.81,21200.0,18.3391,18.392,18.3325,18.3722,21200.0
2009-07-16 10:30:00,27.81,27.86,27.81,27.82,20500.0,18.3722,18.4052,18.3722,18.3788,20500.0
2009-07-16 10:35:00,27.81,27.87,27.81,27.86,24000.0,18.3722,18.4118,18.3722,18.4052,24000.0
2009-07-16 10:40:00,27.86,27.87,27.85,27.86,14400.0,18.4052,18.4118,18.3986,18.4052,14400.0
2009-07-16 10:45:00,27.85,27.87,27.82,27.82,28400.0,18.3986,18.4118,18.3788,18.3788,28400.0
2009-07-16 10:50:00,27.82,27.83,27.79,27.83,17500.0,18.3788,18.3854,18.359,18.3854,17500.0
2009-07-16 10:55:00,27.82,27.82,27.78,27.79,18700.0,18.3788,18.3788,18.3524,18.359,18700.0
2009-07-16 11:00:00,27.79,27.83,27.78,27.83,40900.0,18.359,18.3854,18.3524,18.3854,40900.0
2009-07-16 11:05:00,27.82,27.83,27.79,27.79,38600.0,18.3788,18.3854,18.359,18.359,38600.0
2009-07-16 11:10:00,27.8,27.8,27.75,27.8,31200.0,18.3656,18.3656,18.3325,18.3656,31200.0
2009-07-16 11:15:00,27.8,27.82,27.77,27.79,14800.0,18.3656,18.3788,18.3457,18.359,14800.0
2009-07-16 11:20:00,27.8,27.82,27.79,27.8,19400.0,18.3656,18.3788,18.359,18.3656,19400.0
2009-07-16 11:25:00,27.81,27.81,27.8,27.8,9800.0,18.3722,18.3722,18.3656,18.3656,9800.0
2009-07-16 11:30:00,27.8,27.81,27.79,27.8,14700.0,18.3656,18.3722,18.359,18.3656,14700.0
2009-07-16 11:35:00,27.79,27.86,27.79,27.86,29700.0,18.359,18.4052,18.359,18.4052,29700.0
2009-07-16 11:40:00,27.86,27.87,27.86,27.86,11100.0,18.4052,18.4118,18.4052,18.4052,11100.0
2009-07-16 11:45:00,27.86,27.89,27.86,27.88,28900.0,18.4052,18.425,18.4052,18.4184,28900.0
2009-07-16 11:50:00,27.89,27.89,27.86,27.88,14000.0,18.425,18.425,18.4052,18.4184,14000.0
2009-07-16 11:55:00,27.87,27.96,27.87,27.96,41100.0,18.4118,18.4713,18.4118,18.4713,41100.0
2009-07-16 12:00:00,27.96,27.98,27.96,27.97,19600.0,18.4713,18.4845,18.4713,18.4779,19600.0
2009-07-16 12:05:00,27.97,28.0,27.97,28.0,33300.0,18.4779,18.4977,18.4779,18.4977,33300.0
2009-07-16 12:10:00,27.99,28.0,27.99,27.99,11100.0,18.4911,18.4977,18.4911,18.4911,11100.0
2009-07-16 12:15:00,28.0,28.0,27.95,27.96,16000.0,18.4977,18.4977,18.4647,18.4713,16000.0
2009-07-16 12:20:00,27.96,27.98,27.95,27.97,11300.0,18.4713,18.4845,18.4647,18.4779,11300.0
2009-07-16 12:25:00,27.96,27.97,27.96,27.97,3700.0,18.4713,18.4779,18.4713,18.4779,3700.0
2009-07-16 12:30:00,27.96,27.99,27.95,27.99,26300.0,18.4713,18.4911,18.4647,18.4911,26300.0
2009-07-16 12:35:00,27.99,27.99,27.95,27.95,8400.0,18.4911,18.4911,18.4647,18.4647,8400.0
2009-07-16 12:40:00,27.95,27.97,27.95,27.97,11100.0,18.4647,18.4779,18.4647,18.4779,11100.0
2009-07-16 12:45:00,27.96,27.98,27.96,27.98,5900.0,18.4713,18.4845,18.4713,18.4845,5900.0
2009-07-16 12:50:00,27.98,28.0,27.96,27.96,25700.0,18.4845,18.4977,18.4713,18.4713,25700.0
2009-07-16 12:55:00,27.96,27.97,27.94,27.95,14100.0,18.4713,18.4779,18.4581,18.4647,14100.0
2009-07-16 13:00:00,27.96,27.96,27.93,27.93,10900.0,18.4713,18.4713,18.4514,18.4514,10900.0
2009-07-16 13:05:00,27.94,27.94,27.9,27.91,10900.0,18.4581,18.4581,18.4316,18.4382,10900.0
2009-07-16 13:10:00,27.9,27.92,27.9,27.91,10400.0,18.4316,18.4448,18.4316,18.4382,10400.0
2009-07-16 13:15:00,27.92,27.92,27.89,27.89,12300.0,18.4448,18.4448,18.425,18.425,12300.0
2009-07-16 13:20:00,27.9,27.9,27.88,27.89,14200.0,18.4316,18.4316,18.4184,18.425,14200.0
2009-07-16 13:25:00,27.89,27.89,27.87,27.87,13000.0,18.425,18.425,18.4118,18.4118,13000.0
2009-07-16 13:30:00,27.88,27.89,27.87,27.89,14600.0,18.4184,18.425,18.4118,18.425,14600.0
2009-07-16 13:35:00,27.88,27.88,27.86,27.87,11200.0,18.4184,18.4184,18.4052,18.4118,11200.0
2009-07-16 13:40:00,27.87,27.88,27.85,27.88,14200.0,18.4118,18.4184,18.3986,18.4184,14200.0
2009-07-16 13:45:00,27.87,27.97,27.87,27.97,18800.0,18.4118,18.4779,18.4118,18.4779,18800.0
2009-07-16 13:50:00,27.97,28.0,27.96,27.99,24000.0,18.4779,18.4977,18.4713,18.4911,24000.0
2009-07-16 13:55:00,28.0,28.0,27.99,28.0,21000.0,18.4977,18.4977,18.4911,18.4977,21000.0
2009-07-16 14:00:00,28.0,28.02,27.98,27.98,35600.0,18.4977,18.5109,18.4845,18.4845,35600.0
2009-07-16 14:05:00,27.99,27.99,27.98,27.99,6200.0,18.4911,18.4911,18.4845,18.4911,6200.0
2009-07-16 14:10:00,27.98,28.02,27.96,28.01,26500.0,18.4845,18.5109,18.4713,18.5043,26500.0
2009-07-16 14:15:00,28.02,28.03,28.0,28.01,14000.0,18.5109,18.5175,18.4977,18.5043,14000.0
2009-07-16 14:20:00,28.01,28.03,28.0,28.02,16700.0,18.5043,18.5175,18.4977,18.5109,16700.0
2009-07-16 14:25:00,28.01,28.11,28.01,28.06,48900.0,18.5043,18.5704,18.5043,18.5373,48900.0
2009-07-16 14:30:00,28.06,28.07,28.03,28.04,6500.0,18.5373,18.5439,18.5175,18.5241,6500.0
2009-07-16 14:35:00,28.04,28.07,28.04,28.06,34500.0,18.5241,18.5439,18.5241,18.5373,34500.0
2009-07-16 14:40:00,28.06,28.07,28.02,28.02,26200.0,18.5373,18.5439,18.5109,18.5109,26200.0
2009-07-16 14:45:00,28.02,28.07,28.01,28.06,27700.0,18.5109,18.5439,18.5043,18.5373,27700.0
2009-07-16 14:50:00,28.05,28.09,28.05,28.08,29700.0,18.5307,18.5571,18.5307,18.5505,29700.0
2009-07-16 14:55:00,28.08,28.09,28.07,28.09,25500.0,18.5505,18.5571,18.5439,18.5571,25500.0
2009-07-16 15:00:00,28.1,28.13,28.08,28.11,17500.0,18.5638,18.5836,18.5505,18.5704,17500.0
2009-07-16 15:05:00,28.11,28.12,28.1,28.1,26700.0,18.5704,18.577,18.5638,18.5638,26700.0
2009-07-16 15:10:00,28.11,28.11,28.1,28.11,21300.0,18.5704,18.5704,18.5638,18.5704,21300.0
2009-07-16 15:15:00,28.11,28.13,28.09,28.13,51100.0,18.5704,18.5836,18.5571,18.5836,51100.0
2009-07-16 15:20:00,28.12,28.14,28.11,28.14,33400.0,18.577,18.5902,18.5704,18.5902,33400.0
2009-07-16 15:25:00,28.14,28.18,28.13,28.18,38000.0,18.5902,18.6166,18.5836,18.6166,38000.0
2009-07-16 15:30:00,28.18,28.19,28.17,28.18,45700.0,18.6166,18.6232,18.61,18.6166,45700.0
2009-07-16 15:35:00,28.17,28.18,28.16,28.18,37100.0,18.61,18.6166,18.6034,18.6166,37100.0
2009-07-16 15:40:00,28.17,28.27,28.16,28.27,71700.0,18.61,18.6761,18.6034,18.6761,71700.0
2009-07-16 15:45:00,28.27,28.3,28.26,28.27,78500.0,18.6761,18.6959,18.6695,18.6761,78500.0
2009-07-16 15:50:00,28.27,28.28,28.23,28.24,84700.0,18.6761,18.6827,18.6496,18.6562,84700.0
2009-07-16 15:55:00,28.24,28.24,28.21,28.21,144700.0,18.6562,18.6562,18.6364,18.6364,144700.0
2009-07-17 09:30:00,28.17,28.2,27.88,27.91,441400.0,18.61,18.6298,18.4184,18.4382,441400.0
2009-07-17 09:35:00,27.93,28.08,27.92,27.98,73800.0,18.4514,18.5505,18.4448,18.4845,73800.0
2009-07-17 09:40:00,27.98,28.08,27.98,28.02,23600.0,18.4845,18.5505,18.4845,18.5109,23600.0
2009-07-17 09:45:00,28.01,28.03,27.98,28.0,23000.0,18.5043,18.5175,18.4845,18.4977,23000.0
2009-07-17 09:50:00,28.0,28.03,27.95,28.03,61800.0,18.4977,18.5175,18.4647,18.5175,61800.0
2009-07-17 09:55:00,28.02,28.04,27.96,28.04,46700.0,18.5109,18.5241,18.4713,18.5241,46700.0
2009-07-17 10:00:00,28.03,28.06,27.98,28.04,46100.0,18.5175,18.5373,18.4845,18.5241,46100.0
2009-07-17 10:05:00,28.04,28.07,28.03,28.05,29100.0,18.5241,18.5439,18.5175,18.5307,29100.0
2009-07-17 10:10:00,28.04,28.05,28.01,28.02,27400.0,18.5241,18.5307,18.5043,18.5109,27400.0
2009-07-17 10:15:00,28.01,28.02,27.95,27.99,35600.0,18.5043,18.5109,18.4647,18.4911,35600.0
2009-07-17 10:20:00,27.99,28.01,27.96,27.99,44700.0,18.4911,18.5043,18.4713,18.4911,44700.0
2009-07-17 10:25:00,27.99,28.05,27.96,28.05,32300.0,18.4911,18.5307,18.4713,18.5307,32300.0
2009-07-17 10:30:00,28.04,28.04,28.0,28.01,20200.0,18.5241,18.5241,18.4977,18.5043,20200.0
2009-07-17 10:35:00,28.01,28.02,27.97,27.97,21700.0,18.5043,18.5109,18.4779,18.4779,21700.0
2009-07-17 10:40:00,27.97,27.98,27.97,27.97,17700.0,18.4779,18.4845,18.4779,18.4779,17700.0
2009-07-17 10:45:00,27.98,27.98,27.95,27.95,17100.0,18.4845,18.4845,18.4647,18.4647,17100.0
2009-07-17 10:50:00,27.95,27.95,27.92,27.94,33300.0,18.4647,18.4647,18.4448,18.4581,33300.0
2009-07-17 10:55:00,27.93,27.93,27.91,27.91,19300.0,18.4514,18.4514,18.4382,18.4382,19300.0
2009-07-17 11:00:00,27.91,27.93,27.91,27.93,13500.0,18.4382,18.4514,18.4382,18.4514,13500.0
2009-07-17 11:05:00,27.92,27.93,27.89,27.9,23600.0,18.4448,18.4514,18.425,18.4316,23600.0
2009-07-17 11:10:00,27.89,27.9,27.88,27.89,22900.0,18.425,18.4316,18.4184,18.425,22900.0
2009-07-17 11:15:00,27.89,27.91,27.87,27.88,21000.0,18.425,18.4382,18.4118,18.4184,21000.0
2009-07-17 11:20:00,27.88,27.91,27.88,27.91,19100.0,18.4184,18.4382,18.4184,18.4382,19100.0
2009-07-17 11:25:00,27.9,27.9,27.88,27.88,15000.0,18.4316,18.4316,18.4184,18.4184,15000.0
2009-07-17 11:30:00,27.88,27.88,27.84,27.86,25200.0,18.4184,18.4184,18.392,18.4052,25200.0
2009-07-17 11:35:00,27.85,27.87,27.85,27.86,11000.0,18.3986,18.4118,18.3986,18.4052,11000.0
2009-07-17 11:40:00,27.85,27.86,27.85,27.85,5800.0,18.3986,18.4052,18.3986,18.3986,5800.0
2009-07-17 11:45:00,27.85,27.86,27.81,27.86,24900.0,18.3986,18.4052,18.3722,18.4052,24900.0
2009-07-17 11:50:00,27.86,27.87,27.84,27.85,13600.0,18.4052,18.4118,18.392,18.3986,13600.0
2009-07-17 11:55:00,27.85,27.85,27.83,27.84,16300.0,18.3986,18.3986,18.3854,18.392,16300.0
2009-07-17 12:00:00,27.83,27.86,27.83,27.86,13900.0,18.3854,18.4052,18.3854,18.4052,13900.0
2009-07-17 12:05:00,27.86,27.91,27.85,27.89,22000.0,18.4052,18.4382,18.3986,18.425,22000.0
2009-07-17 12:10:00,27.89,27.9,27.87,27.88,21700.0,18.425,18.4316,18.4118,18.4184,21700.0
2009-07-17 12:15:00,27.88,27.89,27.87,27.88,16200.0,18.4184,18.425,18.4118,18.4184,16200.0
2009-07-17 12:20:00,27.88,27.93,27.88,27.91,18500.0,18.4184,18.4514,18.4184,18.4382,18500.0
2009-07-17 12:25:00,27.9,27.93,27.9,27.92,26100.0,18.4316,18.4514,18.4316,18.4448,26100.0
2009-07-17 12:30:00,27.92,27.94,27.91,27.94,17800.0,18.4448,18.4581,18.4382,18.4581,17800.0
2009-07-17 12:35:00,27.94,28.01,27.93,28.0,26100.0,18.4581,18.5043,18.4514,18.4977,26100.0
2009-07-17 12:40:00,28.0,28.01,28.0,28.01,13300.0,18.4977,18.5043,18.4977,18.5043,13300.0
2009-07-17 12:45:00,28.0,28.03,28.0,28.01,20800.0,18.4977,18.5175,18.4977,18.5043,20800.0
2009-07-17 12:50:00,28.0,28.0,27.97,27.98,18700.0,18.4977,18.4977,18.4779,18.4845,18700.0
2009-07-17 12:55:00,27.97,28.0,27.97,27.98,19800.0,18.4779,18.4977,18.4779,18.4845,19800.0
2009-07-17 13:00:00,27.98,27.99,27.98,27.98,15600.0,18.4845,18.4911,18.4845,18.4845,15600.0
2009-07-17 13:05:00,27.99,27.99,27.96,27.96,10200.0,18.4911,18.4911,18.4713,18.4713,10200.0
2009-07-17 13:10:00,27.96,27.96,27.94,27.95,10300.0,18.4713,18.4713,18.4581,18.4647,10300.0
2009-07-17 13:15:00,27.94,27.95,27.92,27.92,11100.0,18.4581,18.4647,18.4448,18.4448,11100.0
2009-07-17 13:20:00,27.92,27.98,27.92,27.97,18800.0,18.4448,18.4845,18.4448,18.4779,18800.0
2009-07-17 13:25:00,27.97,27.97,27.95,27.95,11400.0,18.4779,18.4779,18.4647,18.4647,11400.0
2009-07-17 13:30:00,27.95,27.95,27.94,27.94,9200.0,18.4647,18.4647,18.4581,18.4581,9200.0
2009-07-17 13:35:00,27.94,28.01,27.94,28.0,29000.0,18.4581,18.5043,18.4581,18.4977,29000.0
2009-07-17 13:40:00,28.01,28.02,28.0,28.02,8600.0,18.5043,18.5109,18.4977,18.5109,8600.0
2009-07-17 13:45:00,28.01,28.02,27.99,28.02,10300.0,18.5043,18.5109,18.4911,18.5109,10300.0
2009-07-17 13:50:00,28.02,28.05,28.02,28.05,16200.0,18.5109,18.5307,18.5109,18.5307,16200.0
2009-07-17 13:55:00,28.05,28.05,28.02,28.03,8100.0,18.5307,18.5307,18.5109,18.5175,8100.0
2009-07-17 14:00:00,28.02,28.02,28.0,28.0,9900.0,18.5109,18.5109,18.4977,18.4977,9900.0
2009-07-17 14:05:00,28.01,28.04,28.01,28.03,14400.0,18.5043,18.5241,18.5043,18.5175,14400.0
2009-07-17 14:10:00,28.02,28.02,28.0,28.01,19100.0,18.5109,18.5109,18.4977,18.5043,19100.0
2009-07-17 14:15:00,28.01,28.02,28.0,28.01,9000.0,18.5043,18.5109,18.4977,18.5043,9000.0
2009-07-17 14:20:00,28.0,28.01,28.0,28.01,5700.0,18.4977,18.5043,18.4977,18.5043,5700.0
2009-07-17 14:25:00,28.0,28.01,28.0,28.0,4200.0,18.4977,18.5043,18.4977,18.4977,4200.0
2009-07-17 14:30:00,28.01,28.01,28.0,28.0,5200.0,18.5043,18.5043,18.4977,18.4977,5200.0
2009-07-17 14:35:00,28.01,28.01,28.0,28.01,6200.0,18.5043,18.5043,18.4977,18.5043,6200.0
2009-07-17 14:40:00,28.0,28.03,28.0,28.02,13200.0,18.4977,18.5175,18.4977,18.5109,13200.0
2009-07-17 14:45:00,28.02,28.03,28.01,28.01,10300.0,18.5109,18.5175,18.5043,18.5043,10300.0
2009-07-17 14:50:00,28.01,28.04,28.01,28.03,21300.0,18.5043,18.5241,18.5043,18.5175,21300.0
2009-07-17 14:55:00,28.02,28.04,28.01,28.04,15400.0,18.5109,18.5241,18.5043,18.5241,15400.0
2009-07-17 15:00:00,28.04,28.04,28.02,28.02,8000.0,18.5241,18.5241,18.5109,18.5109,8000.0
2009-07-17 15:05:00,28.03,28.03,28.01,28.01,14100.0,18.5175,18.5175,18.5043,18.5043,14100.0
2009-07-17 15:10:00,28.02,28.02,28.0,28.01,17900.0,18.5109,18.5109,18.4977,18.5043,17900.0
2009-07-17 15:15:00,28.0,28.02,28.0,28.01,7500.0,18.4977,18.5109,18.4977,18.5043,7500.0
2009-07-17 15:20:00,28.02,28.04,28.02,28.04,9600.0,18.5109,18.5241,18.5109,18.5241,9600.0
2009-07-17 15:25:00,28.03,28.04,28.02,28.02,15200.0,18.5175,18.5241,18.5109,18.5109,15200.0
2009-07-17 15:30:00,28.02,28.03,27.99,28.01,46300.0,18.5109,18.5175,18.4911,18.5043,46300.0
2009-07-17 15:35:00,28.01,28.03,27.95,27.95,76600.0,18.5043,18.5175,18.4647,18.4647,76600.0
2009-07-17 15:40:00,27.96,28.05,27.95,28.03,67700.0,18.4713,18.5307,18.4647,18.5175,67700.0
2009-07-17 15:45:00,28.04,28.06,28.03,28.06,26200.0,18.5241,18.5373,18.5175,18.5373,26200.0
2009-07-17 15:50:00,28.06,28.11,28.06,28.1,69400.0,18.5373,18.5704,18.5373,18.5638,69400.0
2009-07-17 15:55:00,28.11,28.13,28.09,28.11,202500.0,18.5704,18.5836,18.5571,18.5704,202500.0
2009-07-20 09:30:00,28.26,28.26,28.11,28.22,22200.0,18.6695,18.6695,18.5704,18.643,22200.0
2009-07-20 09:35:00,28.23,28.3,28.2,28.22,22200.0,18.6496,18.6959,18.6298,18.643,22200.0
2009-07-20 09:40:00,28.22,28.24,28.11,28.11,20400.0,18.643,18.6562,18.5704,18.5704,20400.0
2009-07-20 09:45:00,28.12,28.24,28.11,28.24,22100.0,18.577,18.6562,18.5704,18.6562,22100.0
2009-07-20 09:50:00,28.22,28.3,28.22,28.25,47600.0,18.643,18.6959,18.643,18.6628,47600.0
2009-07-20 09:55:00,28.25,28.29,28.25,28.28,19000.0,18.6628,18.6893,18.6628,18.6827,19000.0
2009-07-20 10:00:00,28.28,28.33,28.26,28.3,33100.0,18.6827,18.7157,18.6695,18.6959,33100.0
2009-07-20 10:05:00,28.29,28.32,28.18,28.19,33200.0,18.6893,18.7091,18.6166,18.6232,33200.0
2009-07-20 10:10:00,28.19,28.19,28.13,28.16,23900.0,18.6232,18.6232,18.5836,18.6034,23900.0
2009-07-20 10:15:00,28.17,28.25,28.16,28.25,36800.0,18.61,18.6628,18.6034,18.6628,36800.0
2009-07-20 10:20:00,28.24,28.24,28.17,28.2,19000.0,18.6562,18.6562,18.61,18.6298,19000.0
2009-07-20 10:25:00,28.2,28.23,28.19,28.21,39900.0,18.6298,18.6496,18.6232,18.6364,39900.0
2009-07-20 10:30:00,28.2,28.21,28.1,28.1,39100.0,18.6298,18.6364,18.5638,18.5638,39100.0
2009-07-20 10:35:00,28.1,28.13,28.1,28.11,40400.0,18.5638,18.5836,18.5638,18.5704,40400.0
2009-07-20 10:40:00,28.11,28.11,28.07,28.11,40200.0,18.5704,18.5704,18.5439,18.5704,40200.0
2009-07-20 10:45:00,28.11,28.14,28.1,28.11,42200.0,18.5704,18.5902,18.5638,18.5704,42200.0
2009-07-20 10:50:00,28.11,28.14,28.05,28.14,50300.0,18.5704,18.5902,18.5307,18.5902,50300.0
2009-07-20 10:55:00,28.13,28.16,28.12,28.13,23000.0,18.5836,18.6034,18.577,18.5836,23000.0
2009-07-20 11:00:00,28.13,28.16,28.11,28.15,25600.0,18.5836,18.6034,18.5704,18.5968,25600.0
2009-07-20 11:05:00,28.15,28.16,28.11,28.11,18200.0,18.5968,18.6034,18.5704,18.5704,18200.0
2009-07-20 11:10:00,28.1,28.1,28.08,28.09,22300.0,18.5638,18.5638,18.5505,18.5571,22300.0
2009-07-20 11:15:00,28.09,28.1,28.06,28.07,21600.0,18.5571,18.5638,18.5373,18.5439,21600.0
2009-07-20 11:20:00,28.07,28.08,28.06,28.07,19200.0,18.5439,18.5505,18.5373,18.5439,19200.0
2009-07-20 11:25:00,28.07,28.09,28.06,28.09,18700.0,18.5439,18.5571,18.5373,18.5571,18700.0
2009-07-20 11:30:00,28.09,28.15,28.09,28.15,17100.0,18.5571,18.5968,18.5571,18.5968,17100.0
2009-07-20 11:35:00,28.15,28.15,28.09,28.09,11800.0,18.5968,18.5968,18.5571,18.5571,11800.0
2009-07-20 11:40:00,28.1,28.1,28.08,28.09,9700.0,18.5638,18.5638,18.5505,18.5571,9700.0
2009-07-20 11:45:00,28.09,28.1,28.06,28.07,14700.0,18.5571,18.5638,18.5373,18.5439,14700.0
2009-07-20 11:50:00,28.07,28.1,28.06,28.1,14200.0,18.5439,18.5638,18.5373,18.5638,14200.0
2009-07-20 11:55:00,28.11,28.11,28.09,28.1,8000.0,18.5704,18.5704,18.5571,18.5638,8000.0
2009-07-20 12:00:00,28.1,28.15,28.1,28.14,12500.0,18.5638,18.5968,18.5638,18.5902,12500.0
2009-07-20 12:05:00,28.15,28.16,28.14,28.15,12900.0,18.5968,18.6034,18.5902,18.5968,12900.0
2009-07-20 12:10:00,28.16,28.17,28.15,28.17,8200.0,18.6034,18.61,18.5968,18.61,8200.0
2009-07-20 12:15:00,28.18,28.18,28.15,28.16,7100.0,18.6166,18.6166,18.5968,18.6034,7100.0
2009-07-20 12:20:00,28.15,28.16,28.15,28.15,6500.0,18.5968,18.6034,18.5968,18.5968,6500.0
2009-07-20 12:25:00,28.16,28.17,28.15,28.16,14600.0,18.6034,18.61,18.5968,18.6034,14600.0
2009-07-20 12:30:00,28.16,28.21,28.16,28.18,11100.0,18.6034,18.6364,18.6034,18.6166,11100.0
2009-07-20 12:35:00,28.17,28.17,28.15,28.16,5100.0,18.61,18.61,18.5968,18.6034,5100.0
2009-07-20 12:40:00,28.16,28.16,28.12,28.12,9000.0,18.6034,18.6034,18.577,18.577,9000.0
2009-07-20 12:45:00,28.13,28.13,28.11,28.11,6100.0,18.5836,18.5836,18.5704,18.5704,6100.0
2009-07-20 12:50:00,28.11,28.12,28.11,28.12,3900.0,18.5704,18.577,18.5704,18.577,3900.0
2009-07-20 12:55:00,28.12,28.12,28.11,28.12,8300.0,18.577,18.577,18.5704,18.577,8300.0
2009-07-20 13:00:00,28.11,28.12,28.11,28.12,7700.0,18.5704,18.577,18.5704,18.577,7700.0
2009-07-20 13:05:00,28.12,28.12,28.11,28.12,5700.0,18.577,18.577,18.5704,18.577,5700.0
2009-07-20 13:10:00,28.12,28.12,28.1,28.1,18500.0,18.577,18.577,18.5638,18.5638,18500.0
2009-07-20 13:15:00,28.1,28.1,28.09,28.1,13200.0,18.5638,18.5638,18.5571,18.5638,13200.0
2009-07-20 13:20:00,28.1,28.1,28.08,28.08,6000.0,18.5638,18.5638,18.5505,18.5505,6000.0
2009-07-20 13:25:00,28.08,28.09,28.06,28.06,13000.0,18.5505,18.5571,18.5373,18.5373,13000.0
2009-07-20 13:30:00,28.06,28.07,28.04,28.05,13700.0,18.5373,18.5439,18.5241,18.5307,13700.0
2009-07-20 13:35:00,28.06,28.08,28.04,28.05,17900.0,18.5373,18.5505,18.5241,18.5307,17900.0
2009-07-20 13:40:00,28.05,28.08,28.05,28.08,11800.0,18.5307,18.5505,18.5307,18.5505,11800.0
2009-07-20 13:45:00,28.08,28.1,28.07,28.1,9500.0,18.5505,18.5638,18.5439,18.5638,9500.0
2009-07-20 13:50:00,28.1,28.1,28.09,28.1,4600.0,18.5638,18.5638,18.5571,18.5638,4600.0
2009-07-20 13:55:00,28.1,28.1,28.07,28.08,17500.0,18.5638,18.5638,18.5439,18.5505,17500.0
2009-07-20 14:00:00,28.08,28.1,28.08,28.1,11000.0,18.5505,18.5638,18.5505,18.5638,11000.0
2009-07-20 14:05:00,28.1,28.12,28.09,28.11,13400.0,18.5638,18.577,18.5571,18.5704,13400.0
2009-07-20 14:10:00,28.1,28.14,28.1,28.14,14700.0,18.5638,18.5902,18.5638,18.5902,14700.0
2009-07-20 14:15:00,28.14,28.19,28.14,28.19,11200.0,18.5902,18.6232,18.5902,18.6232,11200.0
2009-07-20 14:20:00,28.19,28.19,28.18,28.18,8300.0,18.6232,18.6232,18.6166,18.6166,8300.0
2009-07-20 14:25:00,28.19,28.19,28.11,28.12,30100.0,18.6232,18.6232,18.5704,18.577,30100.0
2009-07-20 14:30:00,28.13,28.14,28.12,28.13,20400.0,18.5836,18.5902,18.577,18.5836,20400.0
2009-07-20 14:35:00,28.13,28.15,28.13,28.13,16200.0,18.5836,18.5968,18.5836,18.5836,16200.0
2009-07-20 14:40:00,28.13,28.18,28.13,28.18,17100.0,18.5836,18.6166,18.5836,18.6166,17100.0
2009-07-20 14:45:00,28.18,28.2,28.14,28.16,35200.0,18.6166,18.6298,18.5902,18.6034,35200.0
2009-07-20 14:50:00,28.16,28.18,28.12,28.14,45000.0,18.6034,18.6166,18.577,18.5902,45000.0
2009-07-20 14:55:00,28.14,28.15,28.1,28.11,26900.0,18.5902,18.5968,18.5638,18.5704,26900.0
2009-07-20 15:00:00,28.11,28.14,28.1,28.14,64700.0,18.5704,18.5902,18.5638,18.5902,64700.0
2009-07-20 15:05:00,28.14,28.19,28.12,28.18,63700.0,18.5902,18.6232,18.577,18.6166,63700.0
2009-07-20 15:10:00,28.18,28.19,28.15,28.17,46900.0,18.6166,18.6232,18.5968,18.61,46900.0
2009-07-20 15:15:00,28.17,28.17,28.15,28.17,46500.0,18.61,18.61,18.5968,18.61,46500.0
2009-07-20 15:20:00,28.17,28.21,28.16,28.21,62600.0,18.61,18.6364,18.6034,18.6364,62600.0
2009-07-20 15:25:00,28.21,28.22,28.15,28.16,65200.0,18.6364,18.643,18.5968,18.6034,65200.0
2009-07-20 15:30:00,28.16,28.21,28.15,28.2,41600.0,18.6034,18.6364,18.5968,18.6298,41600.0
2009-07-20 15:35:00,28.2,28.2,28.16,28.16,77800.0,18.6298,18.6298,18.6034,18.6034,77800.0
2009-07-20 15:40:00,28.17,28.23,28.16,28.2,163400.0,18.61,18.6496,18.6034,18.6298,163400.0
2009-07-20 15:45:00,28.19,28.22,28.18,28.18,49700.0,18.6232,18.643,18.6166,18.6166,49700.0
2009-07-20 15:50:00,28.18,28.26,28.18,28.24,78400.0,18.6166,18.6695,18.6166,18.6562,78400.0
2009-07-20 15:55:00,28.24,28.24,28.2,28.23,80900.0,18.6562,18.6562,18.6298,18.6496,80900.0
2009-07-21 09:30:00,28.47,28.49,28.22,28.44,52600.0,18.8082,18.8214,18.643,18.7884,52600.0
2009-07-21 09:35:00,28.45,28.65,28.43,28.65,70100.0,18.795,18.9271,18.7818,18.9271,70100.0
2009-07-21 09:40:00,28.65,28.66,28.47,28.47,56800.0,18.9271,18.9337,18.8082,18.8082,56800.0
2009-07-21 09:45:00,28.46,28.49,28.3,28.48,112200.0,18.8016,18.8214,18.6959,18.8148,112200.0
2009-07-21 09:50:00,28.47,28.52,28.46,28.49,74200.0,18.8082,18.8412,18.8016,18.8214,74200.0
2009-07-21 09:55:00,28.5,28.5,28.49,28.5,20500.0,18.828,18.828,18.8214,18.828,20500.0
2009-07-21 10:00:00,28.49,28.52,28.44,28.51,80300.0,18.8214,18.8412,18.7884,18.8346,80300.0
2009-07-21 10:05:00,28.51,28.53,28.46,28.5,44500.0,18.8346,18.8478,18.8016,18.828,44500.0
2009-07-21 10:10:00,28.49,28.5,28.4,28.4,91400.0,18.8214,18.828,18.7619,18.7619,91400.0
2009-07-21 10:15:00,28.4,28.43,28.34,28.34,64200.0,18.7619,18.7818,18.7223,18.7223,64200.0
2009-07-21 10:20:00,28.35,28.36,28.25,28.27,49900.0,18.7289,18.7355,18.6628,18.6761,49900.0
2009-07-21 10:25:00,28.27,28.32,28.22,28.22,49500.0,18.6761,18.7091,18.643,18.643,49500.0
2009-07-21 10:30:00,28.21,28.32,28.21,28.31,48200.0,18.6364,18.7091,18.6364,18.7025,48200.0
2009-07-21 10:35:00,28.31,28.31,28.25,28.29,42400.0,18.7025,18.7025,18.6628,18.6893,42400.0
2009-07-21 10:40:00,28.28,28.29,28.21,28.23,26400.0,18.6827,18.6893,18.6364,18.6496,26400.0
2009-07-21 10:45:00,28.24,28.24,28.15,28.17,29000.0,18.6562,18.6562,18.5968,18.61,29000.0
2009-07-21 10:50:00,28.17,28.17,28.13,28.14,24500.0,18.61,18.61,18.5836,18.5902,24500.0
2009-07-21 10:55:00,28.14,28.21,28.14,28.19,31700.0,18.5902,18.6364,18.5902,18.6232,31700.0
2009-07-21 11:00:00,28.18,28.23,28.18,28.2,21500.0,18.6166,18.6496,18.6166,18.6298,21500.0
2009-07-21 11:05:00,28.2,28.2,28.15,28.19,25000.0,18.6298,18.6298,18.5968,18.6232,25000.0
2009-07-21 11:10:00,28.19,28.19,28.05,28.05,39500.0,18.6232,18.6232,18.5307,18.5307,39500.0
2009-07-21 11:15:00,28.06,28.09,28.05,28.07,17400.0,18.5373,18.5571,18.5307,18.5439,17400.0
2009-07-21 11:20:00,28.07,28.08,28.02,28.03,39700.0,18.5439,18.5505,18.5109,18.5175,39700.0
2009-07-21 11:25:00,28.03,28.06,28.02,28.04,12400.0,18.5175,18.5373,18.5109,18.5241,12400.0
2009-07-21 11:30:00,28.04,28.05,28.0,28.05,16900.0,18.5241,18.5307,18.4977,18.5307,16900.0
2009-07-21 11:35:00,28.05,28.08,28.04,28.07,12000.0,18.5307,18.5505,18.5241,18.5439,12000.0
2009-07-21 11:40:00,28.07,28.09,28.05,28.09,23300.0,18.5439,18.5571,18.5307,18.5571,23300.0
2009-07-21 11:45:00,28.09,28.09,28.02,28.03,14600.0,18.5571,18.5571,18.5109,18.5175,14600.0
2009-07-21 11:50:00,28.03,28.05,28.03,28.05,12600.0,18.5175,18.5307,18.5175,18.5307,12600.0
2009-07-21 11:55:00,28.05,28.05,28.0,28.02,12800.0,18.5307,18.5307,18.4977,18.5109,12800.0
2009-07-21 12:00:00,28.01,28.04,28.0,28.03,11600.0,18.5043,18.5241,18.4977,18.5175,11600.0
2009-07-21 12:05:00,28.02,28.02,28.01,28.02,5400.0,18.5109,18.5109,18.5043,18.5109,5400.0
2009-07-21 12:10:00,28.03,28.03,28.02,28.03,3300.0,18.5175,18.5175,18.5109,18.5175,3300.0
2009-07-21 12:15:00,28.02,28.03,28.01,28.01,10100.0,18.5109,18.5175,18.5043,18.5043,10100.0
2009-07-21 12:20:00,28.01,28.01,28.0,28.0,5700.0,18.5043,18.5043,18.4977,18.4977,5700.0
2009-07-21 12:25:00,28.0,28.02,28.0,28.0,8900.0,18.4977,18.5109,18.4977,18.4977,8900.0
2009-07-21 12:30:00,28.0,28.01,28.0,28.01,4500.0,18.4977,18.5043,18.4977,18.5043,4500.0
2009-07-21 12:35:00,28.0,28.05,27.97,28.03,39300.0,18.4977,18.5307,18.4779,18.5175,39300.0
2009-07-21 12:40:00,28.02,28.02,27.97,27.97,15300.0,18.5109,18.5109,18.4779,18.4779,15300.0
2009-07-21 12:45:00,27.97,28.02,27.97,27.97,18800.0,18.4779,18.5109,18.4779,18.4779,18800.0
2009-07-21 12:50:00,27.97,27.97,27.92,27.92,15900.0,18.4779,18.4779,18.4448,18.4448,15900.0
2009-07-21 12:55:00,27.92,27.97,27.91,27.97,24800.0,18.4448,18.4779,18.4382,18.4779,24800.0
2009-07-21 13:00:00,27.97,27.98,27.94,27.94,13900.0,18.4779,18.4845,18.4581,18.4581,13900.0
2009-07-21 13:05:00,27.93,27.93,27.9,27.92,13100.0,18.4514,18.4514,18.4316,18.4448,13100.0
2009-07-21 13:10:00,27.92,27.93,27.91,27.93,9500.0,18.4448,18.4514,18.4382,18.4514,9500.0
2009-07-21 13:15:00,27.93,27.94,27.92,27.94,8100.0,18.4514,18.4581,18.4448,18.4581,8100.0
2009-07-21 13:20:00,27.94,27.95,27.92,27.95,12000.0,18.4581,18.4647,18.4448,18.4647,12000.0
2009-07-21 13:25:00,27.96,28.03,27.96,28.02,25800.0,18.4713,18.5175,18.4713,18.5109,25800.0
2009-07-21 13:30:00,28.02,28.03,28.0,28.01,12500.0,18.5109,18.5175,18.4977,18.5043,12500.0
2009-07-21 13:35:00,28.01,28.04,28.0,28.04,27000.0,18.5043,18.5241,18.4977,18.5241,27000.0
2009-07-21 13:40:00,28.03,28.04,28.0,28.02,21300.0,18.5175,18.5241,18.4977,18.5109,21300.0
2009-07-21 13:45:00,28.02,28.05,28.01,28.01,22900.0,18.5109,18.5307,18.5043,18.5043,22900.0
2009-07-21 13:50:00,28.01,28.01,27.98,27.98,12500.0,18.5043,18.5043,18.4845,18.4845,12500.0
2009-07-21 13:55:00,27.98,27.98,27.95,27.96,11700.0,18.4845,18.4845,18.4647,18.4713,11700.0
2009-07-21 14:00:00,27.96,27.97,27.96,27.97,16300.0,18.4713,18.4779,18.4713,18.4779,16300.0
2009-07-21 14:05:00,27.98,27.98,27.95,27.96,11200.0,18.4845,18.4845,18.4647,18.4713,11200.0
2009-07-21 14:10:00,27.97,27.99,27.96,27.99,33800.0,18.4779,18.4911,18.4713,18.4911,33800.0
2009-07-21 14:15:00,27.98,28.0,27.96,27.96,18600.0,18.4845,18.4977,18.4713,18.4713,18600.0
2009-07-21 14:20:00,27.97,27.97,27.95,27.97,14400.0,18.4779,18.4779,18.4647,18.4779,14400.0
2009-07-21 14:25:00,27.96,27.97,27.94,27.96,16000.0,18.4713,18.4779,18.4581,18.4713,16000.0
2009-07-21 14:30:00,27.96,27.97,27.93,27.94,21200.0,18.4713,18.4779,18.4514,18.4581,21200.0
2009-07-21 14:35:00,27.95,28.01,27.94,28.01,20500.0,18.4647,18.5043,18.4581,18.5043,20500.0
2009-07-21 14:40:00,28.01,28.01,27.98,28.0,14300.0,18.5043,18.5043,18.4845,18.4977,14300.0
2009-07-21 14:45:00,28.0,28.01,27.95,27.98,33700.0,18.4977,18.5043,18.4647,18.4845,33700.0
2009-07-21 14:50:00,27.98,28.02,27.98,27.99,27500.0,18.4845,18.5109,18.4845,18.4911,27500.0
2009-07-21 14:55:00,27.99,28.0,27.97,27.99,29700.0,18.4911,18.4977,18.4779,18.4911,29700.0
2009-07-21 15:00:00,28.0,28.06,27.97,28.05,32200.0,18.4977,18.5373,18.4779,18.5307,32200.0
2009-07-21 15:05:00,28.05,28.06,28.0,28.03,21500.0,18.5307,18.5373,18.4977,18.5175,21500.0
2009-07-21 15:10:00,28.02,28.03,28.01,28.01,10800.0,18.5109,18.5175,18.5043,18.5043,10800.0
2009-07-21 15:15:00,28.01,28.02,27.96,27.99,33900.0,18.5043,18.5109,18.4713,18.4911,33900.0
2009-07-21 15:20:00,27.99,28.01,27.98,28.0,22300.0,18.4911,18.5043,18.4845,18.4977,22300.0
2009-07-21 15:25:00,27.99,28.04,27.99,28.01,36400.0,18.4911,18.5241,18.4911,18.5043,36400.0
2009-07-21 15:30:00,28.01,28.02,28.0,28.01,22400.0,18.5043,18.5109,18.4977,18.5043,22400.0
2009-07-21 15:35:00,28.01,28.03,28.0,28.02,35000.0,18.5043,18.5175,18.4977,18.5109,35000.0
2009-07-21 15:40:00,28.02,28.06,28.01,28.04,59800.0,18.5109,18.5373,18.5043,18.5241,59800.0
2009-07-21 15:45:00,28.04,28.07,28.02,28.07,70800.0,18.5241,18.5439,18.5109,18.5439,70800.0
2009-07-21 15:50:00,28.07,28.09,28.06,28.07,64600.0,18.5439,18.5571,18.5373,18.5439,64600.0
2009-07-21 15:55:00,28.07,28.1,28.07,28.1,97200.0,18.5439,18.5638,18.5439,18.5638,97200.0
2009-07-22 09:30:00,27.91,28.21,27.91,28.14,47000.0,18.4382,18.6364,18.4382,18.5902,47000.0
2009-07-22 09:35:00,28.12,28.16,28.07,28.14,35000.0,18.577,18.6034,18.5439,18.5902,35000.0
2009-07-22 09:40:00,28.15,28.18,27.99,28.0,47400.0,18.5968,18.6166,18.4911,18.4977,47400.0
2009-07-22 09:45:00,28.0,28.1,27.98,28.07,28600.0,18.4977,18.5638,18.4845,18.5439,28600.0
2009-07-22 09:50:00,28.07,28.15,28.04,28.06,46900.0,18.5439,18.5968,18.5241,18.5373,46900.0
2009-07-22 09:55:00,28.07,28.07,27.99,28.0,33000.0,18.5439,18.5439,18.4911,18.4977,33000.0
2009-07-22 10:00:00,28.01,28.09,28.01,28.06,51600.0,18.5043,18.5571,18.5043,18.5373,51600.0
2009-07-22 10:05:00,28.07,28.15,28.05,28.13,22200.0,18.5439,18.5968,18.5307,18.5836,22200.0
2009-07-22 10:10:00,28.12,28.14,28.05,28.08,22200.0,18.577,18.5902,18.5307,18.5505,22200.0
2009-07-22 10:15:00,28.08,28.11,28.06,28.11,36100.0,18.5505,18.5704,18.5373,18.5704,36100.0
2009-07-22 10:20:00,28.1,28.22,28.1,28.22,147500.0,18.5638,18.643,18.5638,18.643,147500.0
2009-07-22 10:25:00,28.22,28.26,28.21,28.23,47500.0,18.643,18.6695,18.6364,18.6496,47500.0
2009-07-22 10:30:00,28.23,28.3,28.18,28.18,57800.0,18.6496,18.6959,18.6166,18.6166,57800.0
2009-07-22 10:35:00,28.18,28.27,28.18,28.27,41000.0,18.6166,18.6761,18.6166,18.6761,41000.0
2009-07-22 10:40:00,28.25,28.32,28.25,28.31,46400.0,18.6628,18.7091,18.6628,18.7025,46400.0
2009-07-22 10:45:00,28.31,28.34,28.3,28.34,40600.0,18.7025,18.7223,18.6959,18.7223,40600.0
2009-07-22 10:50:00,28.34,28.43,28.33,28.42,44000.0,18.7223,18.7818,18.7157,18.7752,44000.0
2009-07-22 10:55:00,28.43,28.49,28.43,28.48,76200.0,18.7818,18.8214,18.7818,18.8148,76200.0
2009-07-22 11:00:00,28.47,28.53,28.47,28.5,51700.0,18.8082,18.8478,18.8082,18.828,51700.0
2009-07-22 11:05:00,28.5,28.51,28.35,28.49,67900.0,18.828,18.8346,18.7289,18.8214,67900.0
2009-07-22 11:10:00,28.48,28.53,28.46,28.53,43300.0,18.8148,18.8478,18.8016,18.8478,43300.0
2009-07-22 11:15:00,28.53,28.54,28.51,28.53,63900.0,18.8478,18.8544,18.8346,18.8478,63900.0
2009-07-22 11:20:00,28.53,28.57,28.49,28.5,81100.0,18.8478,18.8742,18.8214,18.828,81100.0
2009-07-22 11:25:00,28.49,28.51,28.49,28.5,25900.0,18.8214,18.8346,18.8214,18.828,25900.0
2009-07-22 11:30:00,28.51,28.53,28.5,28.5,30900.0,18.8346,18.8478,18.828,18.828,30900.0
2009-07-22 11:35:00,28.5,28.51,28.49,28.5,21800.0,18.828,18.8346,18.8214,18.828,21800.0
2009-07-22 11:40:00,28.49,28.52,28.49,28.52,61800.0,18.8214,18.8412,18.8214,18.8412,61800.0
2009-07-22 11:45:00,28.51,28.53,28.5,28.5,22800.0,18.8346,18.8478,18.828,18.828,22800.0
2009-07-22 11:50:00,28.51,28.57,28.5,28.53,52400.0,18.8346,18.8742,18.828,18.8478,52400.0
2009-07-22 11:55:00,28.53,28.54,28.5,28.5,42400.0,18.8478,18.8544,18.828,18.828,42400.0
2009-07-22 12:00:00,28.5,28.55,28.5,28.55,28700.0,18.828,18.861,18.828,18.861,28700.0
2009-07-22 12:05:00,28.55,28.58,28.55,28.58,26400.0,18.861,18.8809,18.861,18.8809,26400.0
2009-07-22 12:10:00,28.58,28.58,28.55,28.55,21000.0,18.8809,18.8809,18.861,18.861,21000.0
2009-07-22 12:15:00,28.55,28.58,28.55,28.56,20100.0,18.861,18.8809,18.861,18.8676,20100.0
2009-07-22 12:20:00,28.55,28.6,28.55,28.58,23600.0,18.861,18.8941,18.861,18.8809,23600.0
2009-07-22 12:25:00,28.58,28.6,28.57,28.59,33300.0,18.8809,18.8941,18.8742,18.8875,33300.0
2009-07-22 12:30:00,28.6,28.65,28.6,28.65,46200.0,18.8941,18.9271,18.8941,18.9271,46200.0
2009-07-22 12:35:00,28.65,28.69,28.64,28.67,44800.0,18.9271,18.9535,18.9205,18.9403,44800.0
2009-07-22 12:40:00,28.66,28.73,28.66,28.73,35600.0,18.9337,18.98,18.9337,18.98,35600.0
2009-07-22 12:45:00,28.73,28.78,28.72,28.77,47400.0,18.98,19.013,18.9733,19.0064,47400.0
2009-07-22 12:50:00,28.77,28.8,28.75,28.76,75600.0,19.0064,19.0262,18.9932,18.9998,75600.0
2009-07-22 12:55:00,28.76,28.79,28.75,28.79,53500.0,18.9998,19.0196,18.9932,19.0196,53500.0
2009-07-22 13:00:00,28.78,28.8,28.78,28.78,24800.0,19.013,19.0262,19.013,19.013,24800.0
2009-07-22 13:05:00,28.78,28.85,28.78,28.84,63700.0,19.013,19.0592,19.013,19.0526,63700.0
2009-07-22 13:10:00,28.84,28.9,28.83,28.87,116800.0,19.0526,19.0923,19.046,19.0724,116800.0
2009-07-22 13:15:00,28.88,28.91,28.87,28.9,61200.0,19.079,19.0989,19.0724,19.0923,61200.0
2009-07-22 13:20:00,28.91,28.91,28.84,28.84,105800.0,19.0989,19.0989,19.0526,19.0526,105800.0
2009-07-22 13:25:00,28.83,28.83,28.82,28.83,11900.0,19.046,19.046,19.0394,19.046,11900.0
2009-07-22 13:30:00,28.82,28.83,28.76,28.77,49700.0,19.0394,19.046,18.9998,19.0064,49700.0
2009-07-22 13:35:00,28.77,28.81,28.77,28.81,34400.0,19.0064,19.0328,19.0064,19.0328,34400.0
2009-07-22 13:40:00,28.8,28.81,28.75,28.76,26300.0,19.0262,19.0328,18.9932,18.9998,26300.0
2009-07-22 13:45:00,28.77,28.77,28.76,28.77,9600.0,19.0064,19.0064,18.9998,19.0064,9600.0
2009-07-22 13:50:00,28.76,28.8,28.76,28.79,41100.0,18.9998,19.0262,18.9998,19.0196,41100.0
2009-07-22 13:55:00,28.8,28.84,28.79,28.83,28300.0,19.0262,19.0526,19.0196,19.046,28300.0
2009-07-22 14:00:00,28.84,28.87,28.79,28.79,50600.0,19.0526,19.0724,19.0196,19.0196,50600.0
2009-07-22 14:05:00,28.79,28.81,28.75,28.79,93000.0,19.0196,19.0328,18.9932,19.0196,93000.0
2009-07-22 14:10:00,28.8,28.86,28.79,28.86,66100.0,19.0262,19.0658,19.0196,19.0658,66100.0
2009-07-22 14:15:00,28.86,28.89,28.85,28.89,30800.0,19.0658,19.0857,19.0592,19.0857,30800.0
2009-07-22 14:20:00,28.88,28.9,28.88,28.89,40300.0,19.079,19.0923,19.079,19.0857,40300.0
2009-07-22 14:25:00,28.9,28.93,28.89,28.92,32400.0,19.0923,19.1121,19.0857,19.1055,32400.0
2009-07-22 14:30:00,28.93,29.0,28.92,28.99,93700.0,19.1121,19.1583,19.1055,19.1517,93700.0
2009-07-22 14:35:00,29.0,29.0,28.94,28.96,95700.0,19.1583,19.1583,19.1187,19.1319,95700.0
2009-07-22 14:40:00,28.97,29.0,28.96,28.98,78400.0,19.1385,19.1583,19.1319,19.1451,78400.0
2009-07-22 14:45:00,28.99,29.05,28.98,29.0,118900.0,19.1517,19.1914,19.1451,19.1583,118900.0
2009-07-22 14:50:00,29.0,29.06,28.98,29.01,89300.0,19.1583,19.198,19.1451,19.1649,89300.0
2009-07-22 14:55:00,29.01,29.1,29.01,29.09,104300.0,19.1649,19.2244,19.1649,19.2178,104300.0
2009-07-22 15:00:00,29.09,29.13,29.07,29.12,77100.0,19.2178,19.2442,19.2046,19.2376,77100.0
2009-07-22 15:05:00,29.12,29.12,29.03,29.04,112000.0,19.2376,19.2376,19.1781,19.1847,112000.0
2009-07-22 15:10:00,29.04,29.04,28.97,28.99,72800.0,19.1847,19.1847,19.1385,19.1517,72800.0
2009-07-22 15:15:00,28.99,29.0,28.89,29.0,52500.0,19.1517,19.1583,19.0857,19.1583,52500.0
2009-07-22 15:20:00,28.99,29.0,28.89,28.89,50700.0,19.1517,19.1583,19.0857,19.0857,50700.0
2009-07-22 15:25:00,28.9,28.95,28.89,28.92,35800.0,19.0923,19.1253,19.0857,19.1055,35800.0
2009-07-22 15:30:00,28.91,28.95,28.87,28.91,98500.0,19.0989,19.1253,19.0724,19.0989,98500.0
2009-07-22 15:35:00,28.92,28.95,28.88,28.93,88700.0,19.1055,19.1253,19.079,19.1121,88700.0
2009-07-22 15:40:00,28.94,28.95,28.85,28.9,113800.0,19.1187,19.1253,19.0592,19.0923,113800.0
2009-07-22 15:45:00,28.91,28.95,28.85,28.85,87300.0,19.0989,19.1253,19.0592,19.0592,87300.0
2009-07-22 15:50:00,28.85,28.87,28.79,28.82,137400.0,19.0592,19.0724,19.0196,19.0394,137400.0
2009-07-22 15:55:00,28.82,28.85,28.81,28.85,189300.0,19.0394,19.0592,19.0328,19.0592,189300.0
2009-07-23 09:30:00,28.91,28.91,28.74,28.78,66900.0,19.0989,19.0989,18.9866,19.013,66900.0
2009-07-23 09:35:00,28.79,28.81,28.74,28.8,50400.0,19.0196,19.0328,18.9866,19.0262,50400.0
2009-07-23 09:40:00,28.8,28.82,28.73,28.78,36700.0,19.0262,19.0394,18.98,19.013,36700.0
2009-07-23 09:45:00,28.78,28.78,28.7,28.77,60200.0,19.013,19.013,18.9601,19.0064,60200.0
2009-07-23 09:50:00,28.77,28.77,28.65,28.7,68500.0,19.0064,19.0064,18.9271,18.9601,68500.0
2009-07-23 09:55:00,28.71,28.88,28.7,28.85,86900.0,18.9667,19.079,18.9601,19.0592,86900.0
2009-07-23 10:00:00,28.85,28.88,28.8,28.84,71100.0,19.0592,19.079,19.0262,19.0526,71100.0
2009-07-23 10:05:00,28.85,28.96,28.84,28.96,43100.0,19.0592,19.1319,19.0526,19.1319,43100.0
2009-07-23 10:10:00,28.95,28.98,28.9,28.92,35500.0,19.1253,19.1451,19.0923,19.1055,35500.0
2009-07-23 10:15:00,28.92,28.98,28.87,28.94,45200.0,19.1055,19.1451,19.0724,19.1187,45200.0
2009-07-23 10:20:00,28.95,28.98,28.94,28.95,40000.0,19.1253,19.1451,19.1187,19.1253,40000.0
2009-07-23 10:25:00,28.95,28.97,28.94,28.96,30100.0,19.1253,19.1385,19.1187,19.1319,30100.0
2009-07-23 10:30:00,28.96,28.99,28.92,28.95,52900.0,19.1319,19.1517,19.1055,19.1253,52900.0
2009-07-23 10:35:00,28.95,29.02,28.91,29.0,82200.0,19.1253,19.1715,19.0989,19.1583,82200.0
2009-07-23 10:40:00,28.98,28.99,28.97,28.97,12900.0,19.1451,19.1517,19.1385,19.1385,12900.0
2009-07-23 10:45:00,28.97,29.0,28.92,28.92,178600.0,19.1385,19.1583,19.1055,19.1055,178600.0
2009-07-23 10:50:00,28.92,29.05,28.92,29.02,90900.0,19.1055,19.1914,19.1055,19.1715,90900.0
2009-07-23 10:55:00,29.02,29.06,28.97,29.06,60400.0,19.1715,19.198,19.1385,19.198,60400.0
2009-07-23 11:00:00,29.06,29.15,29.01,29.14,110700.0,19.198,19.2574,19.1649,19.2508,110700.0
2009-07-23 11:05:00,29.14,29.19,29.13,29.15,91200.0,19.2508,19.2838,19.2442,19.2574,91200.0
2009-07-23 11:10:00,29.14,29.19,29.12,29.18,39000.0,19.2508,19.2838,19.2376,19.2772,39000.0
2009-07-23 11:15:00,29.17,29.25,29.16,29.18,64900.0,19.2706,19.3235,19.264,19.2772,64900.0
2009-07-23 11:20:00,29.18,29.18,29.13,29.14,22700.0,19.2772,19.2772,19.2442,19.2508,22700.0
2009-07-23 11:25:00,29.13,29.14,29.08,29.09,22500.0,19.2442,19.2508,19.2112,19.2178,22500.0
2009-07-23 11:30:00,29.08,29.09,29.03,29.08,32200.0,19.2112,19.2178,19.1781,19.2112,32200.0
2009-07-23 11:35:00,29.09,29.15,29.09,29.14,38900.0,19.2178,19.2574,19.2178,19.2508,38900.0
2009-07-23 11:40:00,29.15,29.25,29.15,29.23,53100.0,19.2574,19.3235,19.2574,19.3103,53100.0
2009-07-23 11:45:00,29.23,29.26,29.2,29.23,58600.0,19.3103,19.3301,19.2904,19.3103,58600.0
2009-07-23 11:50:00,29.23,29.23,29.15,29.16,22000.0,19.3103,19.3103,19.2574,19.264,22000.0
2009-07-23 11:55:00,29.16,29.16,29.13,29.13,28200.0,19.264,19.264,19.2442,19.2442,28200.0
2009-07-23 12:00:00,29.13,29.18,29.13,29.18,36300.0,19.2442,19.2772,19.2442,19.2772,36300.0
2009-07-23 12:05:00,29.17,29.24,29.17,29.23,40000.0,19.2706,19.3169,19.2706,19.3103,40000.0
2009-07-23 12:10:00,29.24,29.24,29.2,29.21,23600.0,19.3169,19.3169,19.2904,19.2971,23600.0
2009-07-23 12:15:00,29.22,29.3,29.2,29.29,59100.0,19.3037,19.3565,19.2904,19.3499,59100.0
2009-07-23 12:20:00,29.3,29.35,29.3,29.34,61100.0,19.3565,19.3895,19.3565,19.3829,61100.0
2009-07-23 12:25:00,29.34,29.38,29.31,29.36,47000.0,19.3829,19.4094,19.3631,19.3961,47000.0
2009-07-23 12:30:00,29.36,29.36,29.3,29.31,28500.0,19.3961,19.3961,19.3565,19.3631,28500.0
2009-07-23 12:35:00,29.31,29.31,29.29,29.3,24200.0,19.3631,19.3631,19.3499,19.3565,24200.0
2009-07-23 12:40:00,29.3,29.32,29.29,29.32,47800.0,19.3565,19.3697,19.3499,19.3697,47800.0
2009-07-23 12:45:00,29.32,29.4,29.32,29.37,63200.0,19.3697,19.4226,19.3697,19.4028,63200.0
2009-07-23 12:50:00,29.37,29.38,29.32,29.34,30700.0,19.4028,19.4094,19.3697,19.3829,30700.0
2009-07-23 12:55:00,29.34,29.38,29.34,29.38,29400.0,19.3829,19.4094,19.3829,19.4094,29400.0
2009-07-23 13:00:00,29.36,29.37,29.34,29.35,26400.0,19.3961,19.4028,19.3829,19.3895,26400.0
2009-07-23 13:05:00,29.35,29.35,29.34,29.34,31500.0,19.3895,19.3895,19.3829,19.3829,31500.0
2009-07-23 13:10:00,29.35,29.42,29.34,29.4,43800.0,19.3895,19.4358,19.3829,19.4226,43800.0
2009-07-23 13:15:00,29.4,29.42,29.4,29.42,22700.0,19.4226,19.4358,19.4226,19.4358,22700.0
2009-07-23 13:20:00,29.42,29.43,29.41,29.43,39600.0,19.4358,19.4424,19.4292,19.4424,39600.0
2009-07-23 13:25:00,29.43,29.48,29.42,29.47,163100.0,19.4424,19.4754,19.4358,19.4688,163100.0
2009-07-23 13:30:00,29.47,29.48,29.47,29.47,14600.0,19.4688,19.4754,19.4688,19.4688,14600.0
2009-07-23 13:35:00,29.48,29.5,29.47,29.49,68000.0,19.4754,19.4886,19.4688,19.482,68000.0
2009-07-23 13:40:00,29.49,29.56,29.49,29.55,106100.0,19.482,19.5283,19.482,19.5217,106100.0
2009-07-23 13:45:00,29.55,29.61,29.55,29.61,51700.0,19.5217,19.5613,19.5217,19.5613,51700.0
2009-07-23 13:50:00,29.6,29.61,29.54,29.54,40900.0,19.5547,19.5613,19.5151,19.5151,40900.0
2009-07-23 13:55:00,29.54,29.55,29.51,29.51,30000.0,19.5151,19.5217,19.4952,19.4952,30000.0
2009-07-23 14:00:00,29.52,29.53,29.49,29.52,58400.0,19.5019,19.5085,19.482,19.5019,58400.0
2009-07-23 14:05:00,29.52,29.53,29.51,29.52,14900.0,19.5019,19.5085,19.4952,19.5019,14900.0
2009-07-23 14:10:00,29.52,29.58,29.52,29.58,41200.0,19.5019,19.5415,19.5019,19.5415,41200.0
2009-07-23 14:15:00,29.58,29.58,29.57,29.58,11200.0,19.5415,19.5415,19.5349,19.5415,11200.0
2009-07-23 14:20:00,29.57,29.58,29.57,29.57,22100.0,19.5349,19.5415,19.5349,19.5349,22100.0
2009-07-23 14:25:00,29.58,29.58,29.57,29.57,21000.0,19.5415,19.5415,19.5349,19.5349,21000.0
2009-07-23 14:30:00,29.58,29.59,29.57,29.58,42400.0,19.5415,19.5481,19.5349,19.5415,42400.0
2009-07-23 14:35:00,29.59,29.63,29.57,29.57,91200.0,19.5481,19.5745,19.5349,19.5349,91200.0
2009-07-23 14:40:00,29.58,29.59,29.54,29.54,71000.0,19.5415,19.5481,19.5151,19.5151,71000.0
2009-07-23 14:45:00,29.54,29.64,29.54,29.64,58600.0,19.5151,19.5811,19.5151,19.5811,58600.0
2009-07-23 14:50:00,29.63,29.64,29.58,29.6,48700.0,19.5745,19.5811,19.5415,19.5547,48700.0
2009-07-23 14:55:00,29.6,29.62,29.58,29.61,45000.0,19.5547,19.5679,19.5415,19.5613,45000.0
2009-07-23 15:00:00,29.61,29.63,29.57,29.57,41400.0,19.5613,19.5745,19.5349,19.5349,41400.0
2009-07-23 15:05:00,29.58,29.6,29.57,29.6,46100.0,19.5415,19.5547,19.5349,19.5547,46100.0
2009-07-23 15:10:00,29.6,29.62,29.58,29.61,61700.0,19.5547,19.5679,19.5415,19.5613,61700.0
2009-07-23 15:15:00,29.62,29.62,29.58,29.59,53000.0,19.5679,19.5679,19.5415,19.5481,53000.0
2009-07-23 15:20:00,29.6,29.6,29.55,29.55,69500.0,19.5547,19.5547,19.5217,19.5217,69500.0
2009-07-23 15:25:00,29.55,29.58,29.55,29.56,46900.0,19.5217,19.5415,19.5217,19.5283,46900.0
2009-07-23 15:30:00,29.55,29.56,29.51,29.53,83000.0,19.5217,19.5283,19.4952,19.5085,83000.0
2009-07-23 15:35:00,29.54,29.57,29.53,29.57,49500.0,19.5151,19.5349,19.5085,19.5349,49500.0
2009-07-23 15:40:00,29.57,29.65,29.56,29.65,89300.0,19.5349,19.5877,19.5283,19.5877,89300.0
2009-07-23 15:45:00,29.64,29.65,29.57,29.59,97500.0,19.5811,19.5877,19.5349,19.5481,97500.0
2009-07-23 15:50:00,29.58,29.59,29.5,29.53,120800.0,19.5415,19.5481,19.4886,19.5085,120800.0
2009-07-23 15:55:00,29.54,29.56,29.53,29.54,213600.0,19.5151,19.5283,19.5085,19.5151,213600.0
2009-07-24 09:30:00,29.31,29.49,29.16,29.35,60300.0,19.3631,19.482,19.264,19.3895,60300.0
2009-07-24 09:35:00,29.35,29.46,29.35,29.43,33300.0,19.3895,19.4622,19.3895,19.4424,33300.0
2009-07-24 09:40:00,29.44,29.59,29.44,29.5,29800.0,19.449,19.5481,19.449,19.4886,29800.0
2009-07-24 09:45:00,29.47,29.47,29.41,29.41,19800.0,19.4688,19.4688,19.4292,19.4292,19800.0
2009-07-24 09:50:00,29.41,29.41,29.27,29.32,34400.0,19.4292,19.4292,19.3367,19.3697,34400.0
2009-07-24 09:55:00,29.32,29.33,29.2,29.21,33500.0,19.3697,19.3763,19.2904,19.2971,33500.0
2009-07-24 10:00:00,29.21,29.23,29.11,29.17,53800.0,19.2971,19.3103,19.231,19.2706,53800.0
2009-07-24 10:05:00,29.17,29.22,29.16,29.17,23100.0,19.2706,19.3037,19.264,19.2706,23100.0
2009-07-24 10:10:00,29.17,29.3,29.15,29.24,42700.0,19.2706,19.3565,19.2574,19.3169,42700.0
2009-07-24 10:15:00,29.24,29.27,29.22,29.27,41900.0,19.3169,19.3367,19.3037,19.3367,41900.0
2009-07-24 10:20:00,29.28,29.3,29.24,29.3,33600.0,19.3433,19.3565,19.3169,19.3565,33600.0
2009-07-24 10:25:00,29.29,29.29,29.21,29.27,27600.0,19.3499,19.3499,19.2971,19.3367,27600.0
2009-07-24 10:30:00,29.27,29.28,29.15,29.2,30800.0,19.3367,19.3433,19.2574,19.2904,30800.0
2009-07-24 10:35:00,29.2,29.2,29.1,29.1,40900.0,19.2904,19.2904,19.2244,19.2244,40900.0
2009-07-24 10:40:00,29.1,29.1,29.02,29.05,29900.0,19.2244,19.2244,19.1715,19.1914,29900.0
2009-07-24 10:45:00,29.05,29.15,29.05,29.11,28500.0,19.1914,19.2574,19.1914,19.231,28500.0
2009-07-24 10:50:00,29.1,29.11,29.0,29.01,22100.0,19.2244,19.231,19.1583,19.1649,22100.0
2009-07-24 10:55:00,29.01,29.02,29.0,29.02,12700.0,19.1649,19.1715,19.1583,19.1715,12700.0
2009-07-24 11:00:00,29.02,29.07,28.98,29.07,24200.0,19.1715,19.2046,19.1451,19.2046,24200.0
2009-07-24 11:05:00,29.06,29.07,29.0,29.01,14900.0,19.198,19.2046,19.1583,19.1649,14900.0
2009-07-24 11:10:00,29.0,29.0,28.97,28.98,8500.0,19.1583,19.1583,19.1385,19.1451,8500.0
2009-07-24 11:15:00,28.97,29.09,28.97,29.06,30400.0,19.1385,19.2178,19.1385,19.198,30400.0
2009-07-24 11:20:00,29.06,29.18,29.06,29.17,23400.0,19.198,19.2772,19.198,19.2706,23400.0
2009-07-24 11:25:00,29.16,29.17,29.16,29.17,6700.0,19.264,19.2706,19.264,19.2706,6700.0
2009-07-24 11:30:00,29.17,29.22,29.16,29.21,19400.0,19.2706,19.3037,19.264,19.2971,19400.0
2009-07-24 11:35:00,29.2,29.21,29.12,29.12,18100.0,19.2904,19.2971,19.2376,19.2376,18100.0
2009-07-24 11:40:00,29.12,29.12,29.09,29.09,16000.0,19.2376,19.2376,19.2178,19.2178,16000.0
2009-07-24 11:45:00,29.09,29.14,29.09,29.13,19000.0,19.2178,19.2508,19.2178,19.2442,19000.0
2009-07-24 11:50:00,29.13,29.14,29.12,29.13,9400.0,19.2442,19.2508,19.2376,19.2442,9400.0
2009-07-24 11:55:00,29.13,29.24,29.12,29.23,36000.0,19.2442,19.3169,19.2376,19.3103,36000.0
2009-07-24 12:00:00,29.21,29.22,29.17,29.19,16600.0,19.2971,19.3037,19.2706,19.2838,16600.0
2009-07-24 12:05:00,29.18,29.21,29.16,29.21,24500.0,19.2772,19.2971,19.264,19.2971,24500.0
2009-07-24 12:10:00,29.2,29.21,29.19,29.2,18600.0,19.2904,19.2971,19.2838,19.2904,18600.0
2009-07-24 12:15:00,29.2,29.24,29.19,29.23,21600.0,19.2904,19.3169,19.2838,19.3103,21600.0
2009-07-24 12:20:00,29.24,29.24,29.23,29.23,6500.0,19.3169,19.3169,19.3103,19.3103,6500.0
2009-07-24 12:25:00,29.24,29.26,29.23,29.26,13900.0,19.3169,19.3301,19.3103,19.3301,13900.0
2009-07-24 12:30:00,29.26,29.26,29.23,29.24,15800.0,19.3301,19.3301,19.3103,19.3169,15800.0
2009-07-24 12:35:00,29.24,29.24,29.22,29.23,19400.0,19.3169,19.3169,19.3037,19.3103,19400.0
2009-07-24 12:40:00,29.23,29.26,29.22,29.26,12700.0,19.3103,19.3301,19.3037,19.3301,12700.0
2009-07-24 12:45:00,29.25,29.26,29.25,29.26,18600.0,19.3235,19.3301,19.3235,19.3301,18600.0
2009-07-24 12:50:00,29.26,29.3,29.25,29.29,26900.0,19.3301,19.3565,19.3235,19.3499,26900.0
2009-07-24 12:55:00,29.29,29.29,29.28,29.29,13800.0,19.3499,19.3499,19.3433,19.3499,13800.0
2009-07-24 13:00:00,29.29,29.29,29.26,29.27,22600.0,19.3499,19.3499,19.3301,19.3367,22600.0
2009-07-24 13:05:00,29.27,29.3,29.26,29.3,28500.0,19.3367,19.3565,19.3301,19.3565,28500.0
2009-07-24 13:10:00,29.3,29.34,29.3,29.3,17800.0,19.3565,19.3829,19.3565,19.3565,17800.0
2009-07-24 13:15:00,29.31,29.33,29.29,29.33,20000.0,19.3631,19.3763,19.3499,19.3763,20000.0
2009-07-24 13:20:00,29.32,29.38,29.31,29.32,41500.0,19.3697,19.4094,19.3631,19.3697,41500.0
2009-07-24 13:25:00,29.33,29.33,29.29,29.3,11000.0,19.3763,19.3763,19.3499,19.3565,11000.0
2009-07-24 13:30:00,29.3,29.42,29.29,29.4,56400.0,19.3565,19.4358,19.3499,19.4226,56400.0
2009-07-24 13:35:00,29.4,29.45,29.4,29.45,34800.0,19.4226,19.4556,19.4226,19.4556,34800.0
2009-07-24 13:40:00,29.44,29.45,29.38,29.38,17800.0,19.449,19.4556,19.4094,19.4094,17800.0
2009-07-24 13:45:00,29.38,29.39,29.34,29.35,20100.0,19.4094,19.416,19.3829,19.3895,20100.0
2009-07-24 13:50:00,29.34,29.38,29.32,29.32,16300.0,19.3829,19.4094,19.3697,19.3697,16300.0
2009-07-24 13:55:00,29.32,29.37,29.32,29.36,19700.0,19.3697,19.4028,19.3697,19.3961,19700.0
2009-07-24 14:00:00,29.35,29.39,29.33,29.37,40200.0,19.3895,19.416,19.3763,19.4028,40200.0
2009-07-24 14:05:00,29.36,29.37,29.34,29.35,13600.0,19.3961,19.4028,19.3829,19.3895,13600.0
2009-07-24 14:10:00,29.34,29.35,29.31,29.31,18100.0,19.3829,19.3895,19.3631,19.3631,18100.0
2009-07-24 14:15:00,29.31,29.32,29.29,29.29,10500.0,19.3631,19.3697,19.3499,19.3499,10500.0
2009-07-24 14:20:00,29.29,29.29,29.25,29.25,16600.0,19.3499,19.3499,19.3235,19.3235,16600.0
2009-07-24 14:25:00,29.24,29.28,29.24,29.26,18000.0,19.3169,19.3433,19.3169,19.3301,18000.0
2009-07-24 14:30:00,29.26,29.27,29.23,29.23,18700.0,19.3301,19.3367,19.3103,19.3103,18700.0
2009-07-24 14:35:00,29.24,29.28,29.22,29.23,31500.0,19.3169,19.3433,19.3037,19.3103,31500.0
2009-07-24 14:40:00,29.22,29.23,29.21,29.21,9100.0,19.3037,19.3103,19.2971,19.2971,9100.0
2009-07-24 14:45:00,29.22,29.29,29.21,29.28,22000.0,19.3037,19.3499,19.2971,19.3433,22000.0
2009-07-24 14:50:00,29.28,29.28,29.2,29.22,34500.0,19.3433,19.3433,19.2904,19.3037,34500.0
2009-07-24 14:55:00,29.21,29.24,29.21,29.24,13300.0,19.2971,19.3169,19.2971,19.3169,13300.0
2009-07-24 15:00:00,29.24,29.27,29.23,29.26,19200.0,19.3169,19.3367,19.3103,19.3301,19200.0
2009-07-24 15:05:00,29.26,29.27,29.25,29.26,13900.0,19.3301,19.3367,19.3235,19.3301,13900.0
2009-07-24 15:10:00,29.26,29.27,29.26,29.26,24400.0,19.3301,19.3367,19.3301,19.3301,24400.0
2009-07-24 15:15:00,29.26,29.27,29.25,29.26,19000.0,19.3301,19.3367,19.3235,19.3301,19000.0
2009-07-24 15:20:00,29.26,29.28,29.24,29.27,35700.0,19.3301,19.3433,19.3169,19.3367,35700.0
2009-07-24 15:25:00,29.28,29.3,29.27,29.29,34100.0,19.3433,19.3565,19.3367,19.3499,34100.0
2009-07-24 15:30:00,29.28,29.29,29.24,29.25,34600.0,19.3433,19.3499,19.3169,19.3235,34600.0
2009-07-24 15:35:00,29.24,29.29,29.24,29.29,27100.0,19.3169,19.3499,19.3169,19.3499,27100.0
2009-07-24 15:40:00,29.29,29.32,29.28,29.31,51300.0,19.3499,19.3697,19.3433,19.3631,51300.0
2009-07-24 15:45:00,29.31,29.36,29.31,29.36,53600.0,19.3631,19.3961,19.3631,19.3961,53600.0
2009-07-24 15:50:00,29.36,29.39,29.35,29.37,56200.0,19.3961,19.416,19.3895,19.4028,56200.0
2009-07-24 15:55:00,29.38,29.4,29.37,29.37,110600.0,19.4094,19.4226,19.4028,19.4028,110600.0
2009-07-27 11:15:00,29.28,29.32,29.28,29.28,6000.0,19.3433,19.3697,19.3433,19.3433,6000.0
2009-07-27 11:20:00,29.29,29.35,29.28,29.35,17800.0,19.3499,19.3895,19.3433,19.3895,17800.0
2009-07-27 11:25:00,29.35,29.38,29.35,29.38,8300.0,19.3895,19.4094,19.3895,19.4094,8300.0
2009-07-27 11:30:00,29.38,29.42,29.32,29.42,41000.0,19.4094,19.4358,19.3697,19.4358,41000.0
2009-07-27 11:35:00,29.41,29.44,29.4,29.43,29400.0,19.4292,19.449,19.4226,19.4424,29400.0
2009-07-27 11:40:00,29.42,29.45,29.42,29.43,20200.0,19.4358,19.4556,19.4358,19.4424,20200.0
2009-07-27 11:45:00,29.44,29.45,29.42,29.43,24200.0,19.449,19.4556,19.4358,19.4424,24200.0
2009-07-27 11:50:00,29.42,29.44,29.4,29.4,18300.0,19.4358,19.449,19.4226,19.4226,18300.0
2009-07-27 11:55:00,29.41,29.41,29.31,29.31,21900.0,19.4292,19.4292,19.3631,19.3631,21900.0
2009-07-27 12:00:00,29.32,29.32,29.3,29.31,10600.0,19.3697,19.3697,19.3565,19.3631,10600.0
2009-07-27 12:05:00,29.3,29.31,29.28,29.31,13000.0,19.3565,19.3631,19.3433,19.3631,13000.0
2009-07-27 12:10:00,29.31,29.32,29.31,29.32,5500.0,19.3631,19.3697,19.3631,19.3697,5500.0
2009-07-27 12:15:00,29.32,29.33,29.3,29.32,18600.0,19.3697,19.3763,19.3565,19.3697,18600.0
2009-07-27 12:20:00,29.32,29.33,29.31,29.32,5700.0,19.3697,19.3763,19.3631,19.3697,5700.0
2009-07-27 12:25:00,29.32,29.33,29.31,29.33,9300.0,19.3697,19.3763,19.3631,19.3763,9300.0
2009-07-27 12:30:00,29.32,29.33,29.32,29.33,12400.0,19.3697,19.3763,19.3697,19.3763,12400.0
2009-07-27 12:35:00,29.34,29.37,29.33,29.37,36600.0,19.3829,19.4028,19.3763,19.4028,36600.0
2009-07-27 12:40:00,29.37,29.41,29.33,29.34,21500.0,19.4028,19.4292,19.3763,19.3829,21500.0
2009-07-27 12:45:00,29.34,29.4,29.32,29.4,31500.0,19.3829,19.4226,19.3697,19.4226,31500.0
2009-07-27 12:50:00,29.39,29.44,29.39,29.4,35400.0,19.416,19.449,19.416,19.4226,35400.0
2009-07-27 12:55:00,29.4,29.44,29.4,29.44,10000.0,19.4226,19.449,19.4226,19.449,10000.0
2009-07-27 13:00:00,29.44,29.45,29.42,29.43,21300.0,19.449,19.4556,19.4358,19.4424,21300.0
2009-07-27 13:05:00,29.44,29.44,29.41,29.43,9400.0,19.449,19.449,19.4292,19.4424,9400.0
2009-07-27 13:10:00,29.43,29.46,29.42,29.42,24000.0,19.4424,19.4622,19.4358,19.4358,24000.0
2009-07-27 13:15:00,29.41,29.43,29.39,29.43,23100.0,19.4292,19.4424,19.416,19.4424,23100.0
2009-07-27 13:20:00,29.42,29.43,29.36,29.37,13000.0,19.4358,19.4424,19.3961,19.4028,13000.0
2009-07-27 13:25:00,29.36,29.37,29.34,29.36,19100.0,19.3961,19.4028,19.3829,19.3961,19100.0
2009-07-27 13:30:00,29.36,29.43,29.36,29.42,16600.0,19.3961,19.4424,19.3961,19.4358,16600.0
2009-07-27 13:35:00,29.43,29.44,29.42,29.43,6500.0,19.4424,19.449,19.4358,19.4424,6500.0
2009-07-27 13:40:00,29.43,29.45,29.41,29.43,33200.0,19.4424,19.4556,19.4292,19.4424,33200.0
2009-07-27 13:45:00,29.44,29.45,29.42,29.42,19800.0,19.449,19.4556,19.4358,19.4358,19800.0
2009-07-27 13:50:00,29.42,29.48,29.42,29.45,21000.0,19.4358,19.4754,19.4358,19.4556,21000.0
2009-07-27 13:55:00,29.44,29.49,29.42,29.47,26100.0,19.449,19.482,19.4358,19.4688,26100.0
2009-07-27 14:00:00,29.47,29.49,29.45,29.46,17300.0,19.4688,19.482,19.4556,19.4622,17300.0
2009-07-27 14:05:00,29.45,29.48,29.45,29.46,10100.0,19.4556,19.4754,19.4556,19.4622,10100.0
2009-07-27 14:10:00,29.45,29.49,29.45,29.47,20600.0,19.4556,19.482,19.4556,19.4688,20600.0
2009-07-27 14:15:00,29.47,29.55,29.46,29.55,25100.0,19.4688,19.5217,19.4622,19.5217,25100.0
2009-07-27 14:20:00,29.55,29.55,29.49,29.5,15500.0,19.5217,19.5217,19.482,19.4886,15500.0
2009-07-27 14:25:00,29.5,29.51,29.45,29.51,25800.0,19.4886,19.4952,19.4556,19.4952,25800.0
2009-07-27 14:30:00,29.51,29.51,29.48,29.5,10700.0,19.4952,19.4952,19.4754,19.4886,10700.0
2009-07-27 14:35:00,29.5,29.55,29.49,29.51,27800.0,19.4886,19.5217,19.482,19.4952,27800.0
2009-07-27 14:40:00,29.52,29.58,29.51,29.57,29600.0,19.5019,19.5415,19.4952,19.5349,29600.0
2009-07-27 14:45:00,29.58,29.61,29.56,29.58,40700.0,19.5415,19.5613,19.5283,19.5415,40700.0
2009-07-27 14:50:00,29.58,29.59,29.55,29.58,18100.0,19.5415,19.5481,19.5217,19.5415,18100.0
2009-07-27 14:55:00,29.59,29.6,29.55,29.58,16400.0,19.5481,19.5547,19.5217,19.5415,16400.0
2009-07-27 15:00:00,29.59,29.62,29.56,29.57,25300.0,19.5481,19.5679,19.5283,19.5349,25300.0
2009-07-27 15:05:00,29.57,29.61,29.57,29.6,24400.0,19.5349,19.5613,19.5349,19.5547,24400.0
2009-07-27 15:10:00,29.6,29.6,29.57,29.6,15000.0,19.5547,19.5547,19.5349,19.5547,15000.0
2009-07-27 15:15:00,29.59,29.61,29.53,29.54,32100.0,19.5481,19.5613,19.5085,19.5151,32100.0
2009-07-27 15:20:00,29.53,29.56,29.52,29.54,27300.0,19.5085,19.5283,19.5019,19.5151,27300.0
2009-07-27 15:25:00,29.53,29.59,29.53,29.55,38300.0,19.5085,19.5481,19.5085,19.5217,38300.0
2009-07-27 15:30:00,29.55,29.6,29.54,29.55,39900.0,19.5217,19.5547,19.5151,19.5217,39900.0
2009-07-27 15:35:00,29.55,29.56,29.51,29.55,31100.0,19.5217,19.5283,19.4952,19.5217,31100.0
2009-07-27 15:40:00,29.55,29.56,29.52,29.54,46200.0,19.5217,19.5283,19.5019,19.5151,46200.0
2009-07-27 15:45:00,29.55,29.56,29.5,29.55,38800.0,19.5217,19.5283,19.4886,19.5217,38800.0
2009-07-27 15:50:00,29.55,29.59,29.53,29.57,83100.0,19.5217,19.5481,19.5085,19.5349,83100.0
2009-07-27 15:55:00,29.57,29.68,29.57,29.68,195700.0,19.5349,19.6076,19.5349,19.6076,195700.0
2009-07-28 09:30:00,29.52,29.84,29.5,29.84,110600.0,19.5019,19.7133,19.4886,19.7133,110600.0
2009-07-28 09:35:00,29.86,29.92,29.73,29.76,46700.0,19.7265,19.7661,19.6406,19.6604,46700.0
2009-07-28 09:40:00,29.79,29.86,29.75,29.75,67900.0,19.6802,19.7265,19.6538,19.6538,67900.0
2009-07-28 09:45:00,29.76,29.85,29.76,29.84,29700.0,19.6604,19.7199,19.6604,19.7133,29700.0
2009-07-28 09:50:00,29.84,29.86,29.77,29.86,70900.0,19.7133,19.7265,19.667,19.7265,70900.0
2009-07-28 09:55:00,29.88,29.9,29.83,29.88,37300.0,19.7397,19.7529,19.7066,19.7397,37300.0
2009-07-28 10:00:00,29.88,29.89,29.73,29.74,50200.0,19.7397,19.7463,19.6406,19.6472,50200.0
2009-07-28 10:05:00,29.74,29.8,29.7,29.79,32900.0,19.6472,19.6868,19.6208,19.6802,32900.0
2009-07-28 10:10:00,29.78,29.8,29.59,29.63,58200.0,19.6736,19.6868,19.5481,19.5745,58200.0
2009-07-28 10:15:00,29.64,29.72,29.59,29.66,77200.0,19.5811,19.634,19.5481,19.5943,77200.0
2009-07-28 10:20:00,29.65,29.67,29.57,29.6,49800.0,19.5877,19.6009,19.5349,19.5547,49800.0
2009-07-28 10:25:00,29.59,29.67,29.57,29.66,23500.0,19.5481,19.6009,19.5349,19.5943,23500.0
2009-07-28 10:30:00,29.67,29.76,29.66,29.66,38400.0,19.6009,19.6604,19.5943,19.5943,38400.0
2009-07-28 10:35:00,29.66,29.74,29.63,29.71,20100.0,19.5943,19.6472,19.5745,19.6274,20100.0
2009-07-28 10:40:00,29.71,29.74,29.64,29.74,26400.0,19.6274,19.6472,19.5811,19.6472,26400.0
2009-07-28 10:45:00,29.73,29.77,29.71,29.74,24100.0,19.6406,19.667,19.6274,19.6472,24100.0
2009-07-28 10:50:00,29.73,29.74,29.71,29.72,14100.0,19.6406,19.6472,19.6274,19.634,14100.0
2009-07-28 10:55:00,29.72,29.74,29.72,29.73,12300.0,19.634,19.6472,19.634,19.6406,12300.0
2009-07-28 11:00:00,29.73,29.74,29.71,29.71,46600.0,19.6406,19.6472,19.6274,19.6274,46600.0
2009-07-28 11:05:00,29.71,29.72,29.57,29.59,58500.0,19.6274,19.634,19.5349,19.5481,58500.0
2009-07-28 11:10:00,29.58,29.63,29.53,29.63,29700.0,19.5415,19.5745,19.5085,19.5745,29700.0
2009-07-28 11:15:00,29.62,29.71,29.62,29.7,36500.0,19.5679,19.6274,19.5679,19.6208,36500.0
2009-07-28 11:20:00,29.7,29.7,29.65,29.68,22500.0,19.6208,19.6208,19.5877,19.6076,22500.0
2009-07-28 11:25:00,29.68,29.75,29.68,29.74,41700.0,19.6076,19.6538,19.6076,19.6472,41700.0
2009-07-28 11:30:00,29.73,29.75,29.71,29.73,29300.0,19.6406,19.6538,19.6274,19.6406,29300.0
2009-07-28 11:35:00,29.72,29.74,29.67,29.73,40000.0,19.634,19.6472,19.6009,19.6406,40000.0
2009-07-28 11:40:00,29.73,29.74,29.69,29.69,19000.0,19.6406,19.6472,19.6142,19.6142,19000.0
2009-07-28 11:45:00,29.69,29.69,29.65,29.65,21200.0,19.6142,19.6142,19.5877,19.5877,21200.0
2009-07-28 11:50:00,29.65,29.69,29.65,29.68,14900.0,19.5877,19.6142,19.5877,19.6076,14900.0
2009-07-28 11:55:00,29.67,29.68,29.65,29.65,26800.0,19.6009,19.6076,19.5877,19.5877,26800.0
2009-07-28 12:00:00,29.65,29.66,29.61,29.62,43700.0,19.5877,19.5943,19.5613,19.5679,43700.0
2009-07-28 12:05:00,29.62,29.7,29.62,29.69,19700.0,19.5679,19.6208,19.5679,19.6142,19700.0
2009-07-28 12:10:00,29.69,29.75,29.69,29.7,15300.0,19.6142,19.6538,19.6142,19.6208,15300.0
2009-07-28 12:15:00,29.71,29.75,29.71,29.75,25300.0,19.6274,19.6538,19.6274,19.6538,25300.0
2009-07-28 12:20:00,29.75,29.75,29.7,29.72,14400.0,19.6538,19.6538,19.6208,19.634,14400.0
2009-07-28 12:25:00,29.73,29.73,29.72,29.72,5500.0,19.6406,19.6406,19.634,19.634,5500.0
2009-07-28 12:30:00,29.73,29.73,29.69,29.71,15500.0,19.6406,19.6406,19.6142,19.6274,15500.0
2009-07-28 12:35:00,29.72,29.75,29.72,29.73,20900.0,19.634,19.6538,19.634,19.6406,20900.0
2009-07-28 12:40:00,29.74,29.74,29.64,29.64,23600.0,19.6472,19.6472,19.5811,19.5811,23600.0
2009-07-28 12:45:00,29.64,29.65,29.64,29.64,13900.0,19.5811,19.5877,19.5811,19.5811,13900.0
2009-07-28 12:50:00,29.65,29.67,29.64,29.66,16800.0,19.5877,19.6009,19.5811,19.5943,16800.0
2009-07-28 12:55:00,29.66,29.7,29.66,29.7,20000.0,19.5943,19.6208,19.5943,19.6208,20000.0
2009-07-28 13:00:00,29.69,29.7,29.66,29.68,24800.0,19.6142,19.6208,19.5943,19.6076,24800.0
2009-07-28 13:05:00,29.68,29.68,29.62,29.65,22100.0,19.6076,19.6076,19.5679,19.5877,22100.0
2009-07-28 13:10:00,29.65,29.72,29.65,29.72,16800.0,19.5877,19.634,19.5877,19.634,16800.0
2009-07-28 13:15:00,29.72,29.72,29.71,29.72,11900.0,19.634,19.634,19.6274,19.634,11900.0
2009-07-28 13:20:00,29.71,29.73,29.71,29.73,11500.0,19.6274,19.6406,19.6274,19.6406,11500.0
2009-07-28 13:25:00,29.73,29.74,29.71,29.72,19300.0,19.6406,19.6472,19.6274,19.634,19300.0
2009-07-28 13:30:00,29.72,29.72,29.69,29.69,17200.0,19.634,19.634,19.6142,19.6142,17200.0
2009-07-28 13:35:00,29.69,29.71,29.69,29.71,11600.0,19.6142,19.6274,19.6142,19.6274,11600.0
2009-07-28 13:40:00,29.71,29.73,29.7,29.71,15100.0,19.6274,19.6406,19.6208,19.6274,15100.0
2009-07-28 13:45:00,29.71,29.71,29.67,29.68,26700.0,19.6274,19.6274,19.6009,19.6076,26700.0
2009-07-28 13:50:00,29.68,29.73,29.65,29.73,25100.0,19.6076,19.6406,19.5877,19.6406,25100.0
2009-07-28 13:55:00,29.73,29.76,29.73,29.76,26900.0,19.6406,19.6604,19.6406,19.6604,26900.0
2009-07-28 14:00:00,29.75,29.76,29.75,29.76,14200.0,19.6538,19.6604,19.6538,19.6604,14200.0
2009-07-28 14:05:00,29.75,29.76,29.7,29.71,47100.0,19.6538,19.6604,19.6208,19.6274,47100.0
2009-07-28 14:10:00,29.7,29.73,29.7,29.72,24500.0,19.6208,19.6406,19.6208,19.634,24500.0
2009-07-28 14:15:00,29.72,29.72,29.7,29.71,22000.0,19.634,19.634,19.6208,19.6274,22000.0
2009-07-28 14:20:00,29.71,29.71,29.65,29.66,55000.0,19.6274,19.6274,19.5877,19.5943,55000.0
2009-07-28 14:25:00,29.66,29.66,29.63,29.64,43400.0,19.5943,19.5943,19.5745,19.5811,43400.0
2009-07-28 14:30:00,29.64,29.74,29.63,29.73,68800.0,19.5811,19.6472,19.5745,19.6406,68800.0
2009-07-28 14:35:00,29.73,29.77,29.66,29.68,85400.0,19.6406,19.667,19.5943,19.6076,85400.0
2009-07-28 14:40:00,29.69,29.7,29.6,29.61,60200.0,19.6142,19.6208,19.5547,19.5613,60200.0
2009-07-28 14:45:00,29.61,29.63,29.57,29.62,112600.0,19.5613,19.5745,19.5349,19.5679,112600.0
2009-07-28 14:50:00,29.62,29.63,29.48,29.49,115500.0,19.5679,19.5745,19.4754,19.482,115500.0
2009-07-28 14:55:00,29.5,29.54,29.48,29.54,26900.0,19.4886,19.5151,19.4754,19.5151,26900.0
2009-07-28 15:00:00,29.54,29.54,29.51,29.53,20800.0,19.5151,19.5151,19.4952,19.5085,20800.0
2009-07-28 15:05:00,29.54,29.57,29.52,29.53,22600.0,19.5151,19.5349,19.5019,19.5085,22600.0
2009-07-28 15:10:00,29.52,29.54,29.52,29.53,47600.0,19.5019,19.5151,19.5019,19.5085,47600.0
2009-07-28 15:15:00,29.52,29.54,29.46,29.47,100000.0,19.5019,19.5151,19.4622,19.4688,100000.0
2009-07-28 15:20:00,29.47,29.49,29.44,29.45,35900.0,19.4688,19.482,19.449,19.4556,35900.0
2009-07-28 15:25:00,29.46,29.46,29.42,29.44,68100.0,19.4622,19.4622,19.4358,19.449,68100.0
2009-07-28 15:30:00,29.44,29.44,29.4,29.44,101400.0,19.449,19.449,19.4226,19.449,101400.0
2009-07-28 15:35:00,29.44,29.44,29.4,29.4,81300.0,19.449,19.449,19.4226,19.4226,81300.0
2009-07-28 15:40:00,29.41,29.45,29.36,29.4,130600.0,19.4292,19.4556,19.3961,19.4226,130600.0
2009-07-28 15:45:00,29.4,29.42,29.38,29.42,125600.0,19.4226,19.4358,19.4094,19.4358,125600.0
2009-07-28 15:50:00,29.42,29.48,29.41,29.44,128400.0,19.4358,19.4754,19.4292,19.449,128400.0
2009-07-28 15:55:00,29.44,29.45,29.41,29.42,232400.0,19.449,19.4556,19.4292,19.4358,232400.0
2009-07-29 09:30:00,29.25,29.4,29.16,29.23,55600.0,19.3235,19.4226,19.264,19.3103,55600.0
2009-07-29 09:35:00,29.23,29.25,29.15,29.24,30600.0,19.3103,19.3235,19.2574,19.3169,30600.0
2009-07-29 09:40:00,29.23,29.24,29.1,29.24,37000.0,19.3103,19.3169,19.2244,19.3169,37000.0
2009-07-29 09:45:00,29.24,29.33,29.24,29.28,23500.0,19.3169,19.3763,19.3169,19.3433,23500.0
2009-07-29 09:50:00,29.28,29.3,29.19,29.21,32300.0,19.3433,19.3565,19.2838,19.2971,32300.0
2009-07-29 09:55:00,29.22,29.35,29.13,29.33,32000.0,19.3037,19.3895,19.2442,19.3763,32000.0
2009-07-29 10:00:00,29.33,29.4,29.32,29.4,37000.0,19.3763,19.4226,19.3697,19.4226,37000.0
2009-07-29 10:05:00,29.42,29.57,29.4,29.5,110500.0,19.4358,19.5349,19.4226,19.4886,110500.0
2009-07-29 10:10:00,29.51,29.63,29.51,29.61,72300.0,19.4952,19.5745,19.4952,19.5613,72300.0
2009-07-29 10:15:00,29.61,29.62,29.47,29.47,42300.0,19.5613,19.5679,19.4688,19.4688,42300.0
2009-07-29 10:20:00,29.48,29.57,29.48,29.56,23700.0,19.4754,19.5349,19.4754,19.5283,23700.0
2009-07-29 10:25:00,29.56,29.58,29.5,29.54,38600.0,19.5283,19.5415,19.4886,19.5151,38600.0
2009-07-29 10:30:00,29.54,29.54,29.46,29.48,49900.0,19.5151,19.5151,19.4622,19.4754,49900.0
2009-07-29 10:35:00,29.48,29.53,29.46,29.49,33400.0,19.4754,19.5085,19.4622,19.482,33400.0
2009-07-29 10:40:00,29.49,29.56,29.43,29.51,40400.0,19.482,19.5283,19.4424,19.4952,40400.0
2009-07-29 10:45:00,29.51,29.59,29.45,29.58,45300.0,19.4952,19.5481,19.4556,19.5415,45300.0
2009-07-29 10:50:00,29.58,29.64,29.58,29.63,45900.0,19.5415,19.5811,19.5415,19.5745,45900.0
2009-07-29 10:55:00,29.63,29.64,29.58,29.61,26800.0,19.5745,19.5811,19.5415,19.5613,26800.0
2009-07-29 11:00:00,29.61,29.64,29.54,29.55,24100.0,19.5613,19.5811,19.5151,19.5217,24100.0
2009-07-29 11:05:00,29.55,29.64,29.55,29.62,32100.0,19.5217,19.5811,19.5217,19.5679,32100.0
2009-07-29 11:10:00,29.63,29.68,29.61,29.63,37400.0,19.5745,19.6076,19.5613,19.5745,37400.0
2009-07-29 11:15:00,29.62,29.66,29.52,29.54,67600.0,19.5679,19.5943,19.5019,19.5151,67600.0
2009-07-29 11:20:00,29.54,29.56,29.46,29.5,50900.0,19.5151,19.5283,19.4622,19.4886,50900.0
2009-07-29 11:25:00,29.5,29.66,29.48,29.65,41600.0,19.4886,19.5943,19.4754,19.5877,41600.0
2009-07-29 11:30:00,29.65,29.66,29.58,29.59,31700.0,19.5877,19.5943,19.5415,19.5481,31700.0
2009-07-29 11:35:00,29.57,29.6,29.51,29.54,41300.0,19.5349,19.5547,19.4952,19.5151,41300.0
2009-07-29 11:40:00,29.53,29.56,29.49,29.55,28900.0,19.5085,19.5283,19.482,19.5217,28900.0
2009-07-29 11:45:00,29.56,29.65,29.56,29.63,31600.0,19.5283,19.5877,19.5283,19.5745,31600.0
2009-07-29 11:50:00,29.63,29.65,29.6,29.62,29700.0,19.5745,19.5877,19.5547,19.5679,29700.0
2009-07-29 11:55:00,29.6,29.61,29.57,29.58,21700.0,19.5547,19.5613,19.5349,19.5415,21700.0
2009-07-29 12:00:00,29.6,29.62,29.57,29.57,30700.0,19.5547,19.5679,19.5349,19.5349,30700.0
2009-07-29 12:05:00,29.58,29.58,29.55,29.56,6900.0,19.5415,19.5415,19.5217,19.5283,6900.0
2009-07-29 12:10:00,29.56,29.56,29.55,29.55,7500.0,19.5283,19.5283,19.5217,19.5217,7500.0
2009-07-29 12:15:00,29.55,29.56,29.55,29.56,6800.0,19.5217,19.5283,19.5217,19.5283,6800.0
2009-07-29 12:20:00,29.56,29.56,29.54,29.54,5600.0,19.5283,19.5283,19.5151,19.5151,5600.0
2009-07-29 12:25:00,29.54,29.56,29.53,29.55,19900.0,19.5151,19.5283,19.5085,19.5217,19900.0
2009-07-29 12:30:00,29.55,29.55,29.5,29.53,15600.0,19.5217,19.5217,19.4886,19.5085,15600.0
2009-07-29 12:35:00,29.54,29.63,29.53,29.61,45900.0,19.5151,19.5745,19.5085,19.5613,45900.0
2009-07-29 12:40:00,29.61,29.61,29.58,29.59,17400.0,19.5613,19.5613,19.5415,19.5481,17400.0
2009-07-29 12:45:00,29.6,29.6,29.54,29.55,16200.0,19.5547,19.5547,19.5151,19.5217,16200.0
2009-07-29 12:50:00,29.55,29.56,29.51,29.52,15700.0,19.5217,19.5283,19.4952,19.5019,15700.0
2009-07-29 12:55:00,29.52,29.52,29.51,29.51,8300.0,19.5019,19.5019,19.4952,19.4952,8300.0
2009-07-29 13:00:00,29.51,29.51,29.4,29.47,49400.0,19.4952,19.4952,19.4226,19.4688,49400.0
2009-07-29 13:05:00,29.46,29.51,29.44,29.48,37000.0,19.4622,19.4952,19.449,19.4754,37000.0
2009-07-29 13:10:00,29.47,29.54,29.43,29.54,20100.0,19.4688,19.5151,19.4424,19.5151,20100.0
2009-07-29 13:15:00,29.53,29.57,29.52,29.57,11500.0,19.5085,19.5349,19.5019,19.5349,11500.0
2009-07-29 13:20:00,29.57,29.57,29.53,29.56,17200.0,19.5349,19.5349,19.5085,19.5283,17200.0
2009-07-29 13:25:00,29.55,29.55,29.46,29.47,26600.0,19.5217,19.5217,19.4622,19.4688,26600.0
2009-07-29 13:30:00,29.47,29.51,29.42,29.43,44700.0,19.4688,19.4952,19.4358,19.4424,44700.0
2009-07-29 13:35:00,29.44,29.53,29.44,29.52,30100.0,19.449,19.5085,19.449,19.5019,30100.0
2009-07-29 13:40:00,29.51,29.53,29.48,29.51,20800.0,19.4952,19.5085,19.4754,19.4952,20800.0
2009-07-29 13:45:00,29.51,29.53,29.49,29.52,23000.0,19.4952,19.5085,19.482,19.5019,23000.0
2009-07-29 13:50:00,29.52,29.53,29.5,29.5,23700.0,19.5019,19.5085,19.4886,19.4886,23700.0
2009-07-29 13:55:00,29.5,29.5,29.45,29.49,23100.0,19.4886,19.4886,19.4556,19.482,23100.0
2009-07-29 14:00:00,29.5,29.51,29.42,29.43,45500.0,19.4886,19.4952,19.4358,19.4424,45500.0
2009-07-29 14:05:00,29.43,29.44,29.41,29.43,18600.0,19.4424,19.449,19.4292,19.4424,18600.0
2009-07-29 14:10:00,29.43,29.44,29.39,29.44,18100.0,19.4424,19.449,19.416,19.449,18100.0
2009-07-29 14:15:00,29.43,29.49,29.41,29.41,27100.0,19.4424,19.482,19.4292,19.4292,27100.0
2009-07-29 14:20:00,29.42,29.46,29.41,29.45,22100.0,19.4358,19.4622,19.4292,19.4556,22100.0
2009-07-29 14:25:00,29.45,29.5,29.45,29.5,24600.0,19.4556,19.4886,19.4556,19.4886,24600.0
2009-07-29 14:30:00,29.49,29.5,29.49,29.49,7500.0,19.482,19.4886,19.482,19.482,7500.0
2009-07-29 14:35:00,29.49,29.5,29.42,29.45,73900.0,19.482,19.4886,19.4358,19.4556,73900.0
2009-07-29 14:40:00,29.45,29.5,29.44,29.46,49200.0,19.4556,19.4886,19.449,19.4622,49200.0
2009-07-29 14:45:00,29.45,29.49,29.45,29.47,26600.0,19.4556,19.482,19.4556,19.4688,26600.0
2009-07-29 14:50:00,29.47,29.49,29.45,29.48,12800.0,19.4688,19.482,19.4556,19.4754,12800.0
2009-07-29 14:55:00,29.48,29.48,29.44,29.46,16700.0,19.4754,19.4754,19.449,19.4622,16700.0
2009-07-29 15:00:00,29.46,29.48,29.46,29.47,7700.0,19.4622,19.4754,19.4622,19.4688,7700.0
2009-07-29 15:05:00,29.48,29.5,29.48,29.5,11100.0,19.4754,19.4886,19.4754,19.4886,11100.0
2009-07-29 15:10:00,29.5,29.52,29.49,29.5,71800.0,19.4886,19.5019,19.482,19.4886,71800.0
2009-07-29 15:15:00,29.5,29.5,29.46,29.5,23400.0,19.4886,19.4886,19.4622,19.4886,23400.0
2009-07-29 15:20:00,29.5,29.51,29.47,29.47,51000.0,19.4886,19.4952,19.4688,19.4688,51000.0
2009-07-29 15:25:00,29.47,29.5,29.47,29.49,19000.0,19.4688,19.4886,19.4688,19.482,19000.0
2009-07-29 15:30:00,29.5,29.51,29.46,29.5,67900.0,19.4886,19.4952,19.4622,19.4886,67900.0
2009-07-29 15:35:00,29.5,29.51,29.49,29.5,103800.0,19.4886,19.4952,19.482,19.4886,103800.0
2009-07-29 15:40:00,29.5,29.51,29.45,29.47,136400.0,19.4886,19.4952,19.4556,19.4688,136400.0
2009-07-29 15:45:00,29.47,29.51,29.45,29.47,146400.0,19.4688,19.4952,19.4556,19.4688,146400.0
2009-07-29 15:50:00,29.47,29.48,29.4,29.41,192000.0,19.4688,19.4754,19.4226,19.4292,192000.0
2009-07-29 15:55:00,29.41,29.5,29.4,29.5,217600.0,19.4292,19.4886,19.4226,19.4886,217600.0
2009-07-30 09:30:00,28.75,29.39,28.75,29.36,128700.0,18.9932,19.416,18.9932,19.3961,128700.0
2009-07-30 09:35:00,29.39,29.41,29.17,29.24,54800.0,19.416,19.4292,19.2706,19.3169,54800.0
2009-07-30 09:40:00,29.23,29.38,29.11,29.16,82100.0,19.3103,19.4094,19.231,19.264,82100.0
2009-07-30 09:45:00,29.17,29.2,28.15,28.74,327500.0,19.2706,19.2904,18.5968,18.9866,327500.0
2009-07-30 09:50:00,28.74,28.79,28.6,28.61,213500.0,18.9866,19.0196,18.8941,18.9007,213500.0
2009-07-30 09:55:00,28.61,28.8,28.6,28.64,203800.0,18.9007,19.0262,18.8941,18.9205,203800.0
2009-07-30 10:00:00,28.64,28.68,28.55,28.61,163600.0,18.9205,18.9469,18.861,18.9007,163600.0
2009-07-30 10:05:00,28.61,28.62,28.52,28.53,152400.0,18.9007,18.9073,18.8412,18.8478,152400.0
2009-07-30 10:10:00,28.52,28.55,28.41,28.43,162700.0,18.8412,18.861,18.7685,18.7818,162700.0
2009-07-30 10:15:00,28.42,28.54,28.41,28.5,113200.0,18.7752,18.8544,18.7685,18.828,113200.0
2009-07-30 10:20:00,28.5,28.54,28.4,28.42,130200.0,18.828,18.8544,18.7619,18.7752,130200.0
2009-07-30 10:25:00,28.41,28.5,28.4,28.47,107500.0,18.7685,18.828,18.7619,18.8082,107500.0
2009-07-30 10:30:00,28.46,28.47,28.24,28.24,147100.0,18.8016,18.8082,18.6562,18.6562,147100.0
2009-07-30 10:35:00,28.24,28.27,28.21,28.22,112800.0,18.6562,18.6761,18.6364,18.643,112800.0
2009-07-30 10:40:00,28.22,28.23,28.15,28.17,123900.0,18.643,18.6496,18.5968,18.61,123900.0
2009-07-30 10:45:00,28.16,28.17,28.12,28.12,57000.0,18.6034,18.61,18.577,18.577,57000.0
2009-07-30 10:50:00,28.12,28.22,28.07,28.13,135400.0,18.577,18.643,18.5439,18.5836,135400.0
2009-07-30 10:55:00,28.13,28.13,28.05,28.11,79300.0,18.5836,18.5836,18.5307,18.5704,79300.0
2009-07-30 11:00:00,28.12,28.2,28.11,28.15,77500.0,18.577,18.6298,18.5704,18.5968,77500.0
2009-07-30 11:05:00,28.15,28.2,28.14,28.15,55300.0,18.5968,18.6298,18.5902,18.5968,55300.0
2009-07-30 11:10:00,28.15,28.36,28.15,28.36,180900.0,18.5968,18.7355,18.5968,18.7355,180900.0
2009-07-30 11:15:00,28.35,28.46,28.33,28.44,162900.0,18.7289,18.8016,18.7157,18.7884,162900.0
2009-07-30 11:20:00,28.44,28.53,28.4,28.49,193600.0,18.7884,18.8478,18.7619,18.8214,193600.0
2009-07-30 11:25:00,28.49,28.53,28.47,28.47,72300.0,18.8214,18.8478,18.8082,18.8082,72300.0
2009-07-30 11:30:00,28.47,28.48,28.4,28.44,90300.0,18.8082,18.8148,18.7619,18.7884,90300.0
2009-07-30 11:35:00,28.45,28.5,28.41,28.44,75700.0,18.795,18.828,18.7685,18.7884,75700.0
2009-07-30 11:40:00,28.44,28.47,28.44,28.46,60200.0,18.7884,18.8082,18.7884,18.8016,60200.0
2009-07-30 11:45:00,28.46,28.57,28.46,28.56,84700.0,18.8016,18.8742,18.8016,18.8676,84700.0
2009-07-30 11:50:00,28.55,28.59,28.51,28.51,40300.0,18.861,18.8875,18.8346,18.8346,40300.0
2009-07-30 11:55:00,28.51,28.7,28.51,28.65,61900.0,18.8346,18.9601,18.8346,18.9271,61900.0
2009-07-30 12:00:00,28.65,28.72,28.64,28.71,52500.0,18.9271,18.9733,18.9205,18.9667,52500.0
2009-07-30 12:05:00,28.71,28.74,28.7,28.72,28900.0,18.9667,18.9866,18.9601,18.9733,28900.0
2009-07-30 12:10:00,28.72,28.75,28.71,28.73,28900.0,18.9733,18.9932,18.9667,18.98,28900.0
2009-07-30 12:15:00,28.74,28.79,28.73,28.74,35500.0,18.9866,19.0196,18.98,18.9866,35500.0
2009-07-30 12:20:00,28.74,28.77,28.74,28.76,40500.0,18.9866,19.0064,18.9866,18.9998,40500.0
2009-07-30 12:25:00,28.76,28.76,28.74,28.76,34800.0,18.9998,18.9998,18.9866,18.9998,34800.0
2009-07-30 12:30:00,28.75,28.8,28.75,28.79,22300.0,18.9932,19.0262,18.9932,19.0196,22300.0
2009-07-30 12:35:00,28.79,28.81,28.78,28.79,35600.0,19.0196,19.0328,19.013,19.0196,35600.0
2009-07-30 12:40:00,28.79,28.84,28.79,28.83,23100.0,19.0196,19.0526,19.0196,19.046,23100.0
2009-07-30 12:45:00,28.84,28.85,28.75,28.77,32600.0,19.0526,19.0592,18.9932,19.0064,32600.0
2009-07-30 12:50:00,28.78,28.78,28.75,28.75,24400.0,19.013,19.013,18.9932,18.9932,24400.0
2009-07-30 12:55:00,28.75,28.78,28.75,28.77,14400.0,18.9932,19.013,18.9932,19.0064,14400.0
2009-07-30 13:00:00,28.77,28.87,28.77,28.81,38400.0,19.0064,19.0724,19.0064,19.0328,38400.0
2009-07-30 13:05:00,28.81,28.82,28.77,28.81,24300.0,19.0328,19.0394,19.0064,19.0328,24300.0
2009-07-30 13:10:00,28.82,28.83,28.8,28.8,17800.0,19.0394,19.046,19.0262,19.0262,17800.0
2009-07-30 13:15:00,28.8,28.81,28.76,28.78,25300.0,19.0262,19.0328,18.9998,19.013,25300.0
2009-07-30 13:20:00,28.78,28.82,28.75,28.75,43700.0,19.013,19.0394,18.9932,18.9932,43700.0
2009-07-30 13:25:00,28.75,28.77,28.69,28.7,131000.0,18.9932,19.0064,18.9535,18.9601,131000.0
2009-07-30 13:30:00,28.7,28.7,28.65,28.65,51000.0,18.9601,18.9601,18.9271,18.9271,51000.0
2009-07-30 13:35:00,28.66,28.67,28.63,28.64,45500.0,18.9337,18.9403,18.9139,18.9205,45500.0
2009-07-30 13:40:00,28.63,28.63,28.5,28.5,159400.0,18.9139,18.9139,18.828,18.828,159400.0
2009-07-30 13:45:00,28.51,28.54,28.45,28.45,42800.0,18.8346,18.8544,18.795,18.795,42800.0
2009-07-30 13:50:00,28.45,28.48,28.36,28.42,96700.0,18.795,18.8148,18.7355,18.7752,96700.0
2009-07-30 13:55:00,28.42,28.42,28.22,28.24,98700.0,18.7752,18.7752,18.643,18.6562,98700.0
2009-07-30 14:00:00,28.23,28.26,28.22,28.22,32200.0,18.6496,18.6695,18.643,18.643,32200.0
2009-07-30 14:05:00,28.23,28.28,28.15,28.25,96500.0,18.6496,18.6827,18.5968,18.6628,96500.0
2009-07-30 14:10:00,28.26,28.32,28.21,28.21,45900.0,18.6695,18.7091,18.6364,18.6364,45900.0
2009-07-30 14:15:00,28.21,28.21,28.16,28.17,47500.0,18.6364,18.6364,18.6034,18.61,47500.0
2009-07-30 14:20:00,28.17,28.25,28.16,28.23,56100.0,18.61,18.6628,18.6034,18.6496,56100.0
2009-07-30 14:25:00,28.24,28.27,28.23,28.25,42500.0,18.6562,18.6761,18.6496,18.6628,42500.0
2009-07-30 14:30:00,28.26,28.28,28.2,28.21,57900.0,18.6695,18.6827,18.6298,18.6364,57900.0
2009-07-30 14:35:00,28.22,28.25,28.2,28.21,78600.0,18.643,18.6628,18.6298,18.6364,78600.0
2009-07-30 14:40:00,28.21,28.22,28.11,28.13,79000.0,18.6364,18.643,18.5704,18.5836,79000.0
2009-07-30 14:45:00,28.12,28.16,28.08,28.09,51000.0,18.577,18.6034,18.5505,18.5571,51000.0
2009-07-30 14:50:00,28.08,28.16,28.07,28.1,76300.0,18.5505,18.6034,18.5439,18.5638,76300.0
2009-07-30 14:55:00,28.1,28.11,28.03,28.03,83700.0,18.5638,18.5704,18.5175,18.5175,83700.0
2009-07-30 15:00:00,28.03,28.11,28.01,28.06,139100.0,18.5175,18.5704,18.5043,18.5373,139100.0
2009-07-30 15:05:00,28.06,28.09,28.02,28.06,96400.0,18.5373,18.5571,18.5109,18.5373,96400.0
2009-07-30 15:10:00,28.06,28.08,28.01,28.01,72200.0,18.5373,18.5505,18.5043,18.5043,72200.0
2009-07-30 15:15:00,28.01,28.04,27.92,27.92,193100.0,18.5043,18.5241,18.4448,18.4448,193100.0
2009-07-30 15:20:00,27.91,28.01,27.9,27.97,167300.0,18.4382,18.5043,18.4316,18.4779,167300.0
2009-07-30 15:25:00,27.97,28.0,27.9,27.97,103200.0,18.4779,18.4977,18.4316,18.4779,103200.0
2009-07-30 15:30:00,27.97,27.98,27.9,27.93,73000.0,18.4779,18.4845,18.4316,18.4514,73000.0
2009-07-30 15:35:00,27.94,28.01,27.85,27.99,176100.0,18.4581,18.5043,18.3986,18.4911,176100.0
2009-07-30 15:40:00,27.99,28.1,27.95,28.05,191800.0,18.4911,18.5638,18.4647,18.5307,191800.0
2009-07-30 15:45:00,28.05,28.12,28.01,28.11,168200.0,18.5307,18.577,18.5043,18.5704,168200.0
2009-07-30 15:50:00,28.12,28.14,28.0,28.01,163000.0,18.577,18.5902,18.4977,18.5043,163000.0
2009-07-30 15:55:00,28.01,28.1,28.0,28.03,198000.0,18.5043,18.5638,18.4977,18.5175,198000.0
2009-07-31 09:30:00,28.09,28.49,28.05,28.4,134400.0,18.5571,18.8214,18.5307,18.7619,134400.0
2009-07-31 09:35:00,28.4,28.54,28.32,28.32,69000.0,18.7619,18.8544,18.7091,18.7091,69000.0
2009-07-31 09:40:00,28.33,28.52,28.33,28.4,49100.0,18.7157,18.8412,18.7157,18.7619,49100.0
2009-07-31 09:45:00,28.42,28.46,28.4,28.46,37200.0,18.7752,18.8016,18.7619,18.8016,37200.0
2009-07-31 09:50:00,28.44,28.44,28.29,28.3,98300.0,18.7884,18.7884,18.6893,18.6959,98300.0
2009-07-31 09:55:00,28.29,28.35,28.25,28.28,91400.0,18.6893,18.7289,18.6628,18.6827,91400.0
2009-07-31 10:00:00,28.29,28.29,28.12,28.21,56600.0,18.6893,18.6893,18.577,18.6364,56600.0
2009-07-31 10:05:00,28.21,28.22,28.13,28.18,49500.0,18.6364,18.643,18.5836,18.6166,49500.0
2009-07-31 10:10:00,28.2,28.21,28.13,28.17,31500.0,18.6298,18.6364,18.5836,18.61,31500.0
2009-07-31 10:15:00,28.15,28.22,28.12,28.12,45000.0,18.5968,18.643,18.577,18.577,45000.0
2009-07-31 10:20:00,28.14,28.15,28.08,28.1,37000.0,18.5902,18.5968,18.5505,18.5638,37000.0
2009-07-31 10:25:00,28.1,28.11,28.05,28.06,32000.0,18.5638,18.5704,18.5307,18.5373,32000.0
2009-07-31 10:30:00,28.05,28.15,28.02,28.02,77800.0,18.5307,18.5968,18.5109,18.5109,77800.0
2009-07-31 10:35:00,28.01,28.1,27.98,28.1,53900.0,18.5043,18.5638,18.4845,18.5638,53900.0
2009-07-31 10:40:00,28.09,28.14,27.99,28.13,29800.0,18.5571,18.5902,18.4911,18.5836,29800.0
2009-07-31 10:45:00,28.14,28.16,28.04,28.05,20300.0,18.5902,18.6034,18.5241,18.5307,20300.0
2009-07-31 10:50:00,28.05,28.06,28.0,28.02,41200.0,18.5307,18.5373,18.4977,18.5109,41200.0
2009-07-31 10:55:00,28.03,28.08,28.02,28.05,142000.0,18.5175,18.5505,18.5109,18.5307,142000.0
2009-07-31 11:00:00,28.06,28.11,28.06,28.11,20400.0,18.5373,18.5704,18.5373,18.5704,20400.0
2009-07-31 11:05:00,28.1,28.1,28.03,28.06,99000.0,18.5638,18.5638,18.5175,18.5373,99000.0
2009-07-31 11:10:00,28.06,28.14,28.05,28.14,44700.0,18.5373,18.5902,18.5307,18.5902,44700.0
2009-07-31 11:15:00,28.14,28.15,28.09,28.11,66800.0,18.5902,18.5968,18.5571,18.5704,66800.0
2009-07-31 11:20:00,28.12,28.16,28.05,28.06,42900.0,18.577,18.6034,18.5307,18.5373,42900.0
2009-07-31 11:25:00,28.05,28.15,28.04,28.04,67200.0,18.5307,18.5968,18.5241,18.5241,67200.0
2009-07-31 11:30:00,28.03,28.05,28.01,28.05,43000.0,18.5175,18.5307,18.5043,18.5307,43000.0
2009-07-31 11:35:00,28.06,28.12,28.06,28.07,24200.0,18.5373,18.577,18.5373,18.5439,24200.0
2009-07-31 11:40:00,28.08,28.09,28.03,28.08,23400.0,18.5505,18.5571,18.5175,18.5505,23400.0
2009-07-31 11:45:00,28.08,28.08,28.04,28.06,17300.0,18.5505,18.5505,18.5241,18.5373,17300.0
2009-07-31 11:50:00,28.07,28.13,28.06,28.07,46300.0,18.5439,18.5836,18.5373,18.5439,46300.0
2009-07-31 11:55:00,28.06,28.09,28.02,28.06,17900.0,18.5373,18.5571,18.5109,18.5373,17900.0
2009-07-31 12:00:00,28.06,28.1,28.01,28.02,68200.0,18.5373,18.5638,18.5043,18.5109,68200.0
2009-07-31 12:05:00,28.02,28.03,27.99,28.01,23600.0,18.5109,18.5175,18.4911,18.5043,23600.0
2009-07-31 12:10:00,28.02,28.05,27.98,28.0,27900.0,18.5109,18.5307,18.4845,18.4977,27900.0
2009-07-31 12:15:00,28.01,28.04,27.99,28.03,13800.0,18.5043,18.5241,18.4911,18.5175,13800.0
2009-07-31 12:20:00,28.03,28.14,28.03,28.11,48500.0,18.5175,18.5902,18.5175,18.5704,48500.0
2009-07-31 12:25:00,28.11,28.14,28.1,28.12,51300.0,18.5704,18.5902,18.5638,18.577,51300.0
2009-07-31 12:30:00,28.12,28.13,28.08,28.11,19900.0,18.577,18.5836,18.5505,18.5704,19900.0
2009-07-31 12:35:00,28.11,28.12,28.1,28.12,6400.0,18.5704,18.577,18.5638,18.577,6400.0
2009-07-31 12:40:00,28.11,28.12,28.09,28.1,11800.0,18.5704,18.577,18.5571,18.5638,11800.0
2009-07-31 12:45:00,28.1,28.12,28.1,28.12,17300.0,18.5638,18.577,18.5638,18.577,17300.0
2009-07-31 12:50:00,28.12,28.16,28.11,28.14,25400.0,18.577,18.6034,18.5704,18.5902,25400.0
2009-07-31 12:55:00,28.15,28.16,28.14,28.16,18500.0,18.5968,18.6034,18.5902,18.6034,18500.0
2009-07-31 13:00:00,28.16,28.16,28.14,28.15,12500.0,18.6034,18.6034,18.5902,18.5968,12500.0
2009-07-31 13:05:00,28.15,28.16,28.13,28.16,20500.0,18.5968,18.6034,18.5836,18.6034,20500.0
2009-07-31 13:10:00,28.16,28.16,28.1,28.11,51700.0,18.6034,18.6034,18.5638,18.5704,51700.0
2009-07-31 13:15:00,28.11,28.12,28.05,28.05,21100.0,18.5704,18.577,18.5307,18.5307,21100.0
2009-07-31 13:20:00,28.04,28.07,28.04,28.04,13800.0,18.5241,18.5439,18.5241,18.5241,13800.0
2009-07-31 13:25:00,28.05,28.09,28.04,28.09,20200.0,18.5307,18.5571,18.5241,18.5571,20200.0
2009-07-31 13:30:00,28.09,28.11,28.06,28.1,15000.0,18.5571,18.5704,18.5373,18.5638,15000.0
2009-07-31 13:35:00,28.1,28.1,28.08,28.08,7900.0,18.5638,18.5638,18.5505,18.5505,7900.0
2009-07-31 13:40:00,28.09,28.19,28.08,28.18,41800.0,18.5571,18.6232,18.5505,18.6166,41800.0
2009-07-31 13:45:00,28.19,28.19,28.15,28.16,26700.0,18.6232,18.6232,18.5968,18.6034,26700.0
2009-07-31 13:50:00,28.16,28.16,28.13,28.14,19100.0,18.6034,18.6034,18.5836,18.5902,19100.0
2009-07-31 13:55:00,28.14,28.15,28.13,28.13,5200.0,18.5902,18.5968,18.5836,18.5836,5200.0
2009-07-31 14:00:00,28.13,28.21,28.13,28.21,20600.0,18.5836,18.6364,18.5836,18.6364,20600.0
2009-07-31 14:05:00,28.21,28.21,28.15,28.17,33900.0,18.6364,18.6364,18.5968,18.61,33900.0
2009-07-31 14:10:00,28.16,28.24,28.16,28.21,45500.0,18.6034,18.6562,18.6034,18.6364,45500.0
2009-07-31 14:15:00,28.2,28.29,28.2,28.25,28100.0,18.6298,18.6893,18.6298,18.6628,28100.0
2009-07-31 14:20:00,28.25,28.27,28.23,28.24,13000.0,18.6628,18.6761,18.6496,18.6562,13000.0
2009-07-31 14:25:00,28.23,28.27,28.23,28.24,18800.0,18.6496,18.6761,18.6496,18.6562,18800.0
2009-07-31 14:30:00,28.25,28.25,28.24,28.24,5600.0,18.6628,18.6628,18.6562,18.6562,5600.0
2009-07-31 14:35:00,28.25,28.25,28.16,28.21,52400.0,18.6628,18.6628,18.6034,18.6364,52400.0
2009-07-31 14:40:00,28.21,28.21,28.1,28.1,46000.0,18.6364,18.6364,18.5638,18.5638,46000.0
2009-07-31 14:45:00,28.11,28.15,28.09,28.15,32500.0,18.5704,18.5968,18.5571,18.5968,32500.0
2009-07-31 14:50:00,28.15,28.15,28.08,28.08,28500.0,18.5968,18.5968,18.5505,18.5505,28500.0
2009-07-31 14:55:00,28.08,28.11,28.05,28.1,43800.0,18.5505,18.5704,18.5307,18.5638,43800.0
2009-07-31 15:00:00,28.11,28.11,28.07,28.07,20600.0,18.5704,18.5704,18.5439,18.5439,20600.0
2009-07-31 15:05:00,28.08,28.14,28.06,28.07,50300.0,18.5505,18.5902,18.5373,18.5439,50300.0
2009-07-31 15:10:00,28.07,28.1,28.05,28.07,25800.0,18.5439,18.5638,18.5307,18.5439,25800.0
2009-07-31 15:15:00,28.06,28.12,28.05,28.11,31300.0,18.5373,18.577,18.5307,18.5704,31300.0
2009-07-31 15:20:00,28.11,28.18,28.09,28.13,68500.0,18.5704,18.6166,18.5571,18.5836,68500.0
2009-07-31 15:25:00,28.12,28.16,28.11,28.12,50800.0,18.577,18.6034,18.5704,18.577,50800.0
2009-07-31 15:30:00,28.12,28.2,28.09,28.17,102500.0,18.577,18.6298,18.5571,18.61,102500.0
2009-07-31 15:35:00,28.17,28.17,28.08,28.09,64000.0,18.61,18.61,18.5505,18.5571,64000.0
2009-07-31 15:40:00,28.08,28.09,28.02,28.05,94400.0,18.5505,18.5571,18.5109,18.5307,94400.0
2009-07-31 15:45:00,28.04,28.11,28.02,28.09,109000.0,18.5241,18.5704,18.5109,18.5571,109000.0
2009-07-31 15:50:00,28.1,28.1,28.03,28.08,159800.0,18.5638,18.5638,18.5175,18.5505,159800.0
2009-07-31 15:55:00,28.08,28.13,28.06,28.08,277500.0,18.5505,18.5836,18.5373,18.5505,277500.0
2009-08-03 09:30:00,28.27,28.27,27.85,27.87,185300.0,18.6761,18.6761,18.3986,18.4118,185300.0
2009-08-03 09:35:00,27.87,28.01,27.77,27.78,118100.0,18.4118,18.5043,18.3457,18.3524,118100.0
2009-08-03 09:40:00,27.78,27.78,27.65,27.75,63600.0,18.3524,18.3524,18.2665,18.3325,63600.0
2009-08-03 09:45:00,27.75,27.84,27.74,27.81,73900.0,18.3325,18.392,18.3259,18.3722,73900.0
2009-08-03 09:50:00,27.82,27.85,27.78,27.85,66600.0,18.3788,18.3986,18.3524,18.3986,66600.0
2009-08-03 09:55:00,27.84,27.95,27.84,27.94,39400.0,18.392,18.4647,18.392,18.4581,39400.0
2009-08-03 10:00:00,27.95,28.08,27.94,28.05,70700.0,18.4647,18.5505,18.4581,18.5307,70700.0
2009-08-03 10:05:00,28.04,28.09,28.0,28.0,40100.0,18.5241,18.5571,18.4977,18.4977,40100.0
2009-08-03 10:10:00,28.0,28.12,28.0,28.11,37400.0,18.4977,18.577,18.4977,18.5704,37400.0
2009-08-03 10:15:00,28.12,28.14,28.07,28.1,20500.0,18.577,18.5902,18.5439,18.5638,20500.0
2009-08-03 10:20:00,28.1,28.14,28.1,28.1,34500.0,18.5638,18.5902,18.5638,18.5638,34500.0
2009-08-03 10:25:00,28.1,28.23,28.08,28.2,49000.0,18.5638,18.6496,18.5505,18.6298,49000.0
2009-08-03 10:30:00,28.21,28.28,28.2,28.23,36200.0,18.6364,18.6827,18.6298,18.6496,36200.0
2009-08-03 10:35:00,28.24,28.29,28.24,28.25,34400.0,18.6562,18.6893,18.6562,18.6628,34400.0
2009-08-03 10:40:00,28.25,28.26,28.13,28.14,27300.0,18.6628,18.6695,18.5836,18.5902,27300.0
2009-08-03 10:45:00,28.14,28.15,28.05,28.05,25700.0,18.5902,18.5968,18.5307,18.5307,25700.0
2009-08-03 10:50:00,28.04,28.06,28.01,28.04,40200.0,18.5241,18.5373,18.5043,18.5241,40200.0
2009-08-03 10:55:00,28.04,28.06,27.95,27.96,57200.0,18.5241,18.5373,18.4647,18.4713,57200.0
2009-08-03 11:00:00,27.96,28.0,27.95,27.99,38800.0,18.4713,18.4977,18.4647,18.4911,38800.0
2009-08-03 11:05:00,27.99,27.99,27.92,27.93,29900.0,18.4911,18.4911,18.4448,18.4514,29900.0
2009-08-03 11:10:00,27.94,27.94,27.85,27.86,38300.0,18.4581,18.4581,18.3986,18.4052,38300.0
2009-08-03 11:15:00,27.86,27.87,27.81,27.83,51600.0,18.4052,18.4118,18.3722,18.3854,51600.0
2009-08-03 11:20:00,27.83,27.9,27.8,27.88,25800.0,18.3854,18.4316,18.3656,18.4184,25800.0
2009-08-03 11:25:00,27.88,27.91,27.85,27.87,20800.0,18.4184,18.4382,18.3986,18.4118,20800.0
2009-08-03 11:30:00,27.88,27.88,27.84,27.84,23300.0,18.4184,18.4184,18.392,18.392,23300.0
2009-08-03 11:35:00,27.85,27.85,27.83,27.83,12200.0,18.3986,18.3986,18.3854,18.3854,12200.0
2009-08-03 11:40:00,27.84,27.86,27.82,27.85,21900.0,18.392,18.4052,18.3788,18.3986,21900.0
2009-08-03 11:45:00,27.86,27.87,27.81,27.85,25400.0,18.4052,18.4118,18.3722,18.3986,25400.0
2009-08-03 11:50:00,27.86,27.87,27.84,27.84,30800.0,18.4052,18.4118,18.392,18.392,30800.0
2009-08-03 11:55:00,27.85,27.86,27.84,27.86,23500.0,18.3986,18.4052,18.392,18.4052,23500.0
2009-08-03 12:00:00,27.85,27.87,27.84,27.87,35800.0,18.3986,18.4118,18.392,18.4118,35800.0
2009-08-03 12:05:00,27.86,27.92,27.86,27.92,18800.0,18.4052,18.4448,18.4052,18.4448,18800.0
2009-08-03 12:10:00,27.92,27.96,27.92,27.96,28700.0,18.4448,18.4713,18.4448,18.4713,28700.0
2009-08-03 12:15:00,27.96,28.0,27.95,27.99,27900.0,18.4713,18.4977,18.4647,18.4911,27900.0
2009-08-03 12:20:00,27.99,27.99,27.98,27.99,12000.0,18.4911,18.4911,18.4845,18.4911,12000.0
2009-08-03 12:25:00,27.98,28.01,27.98,28.0,44900.0,18.4845,18.5043,18.4845,18.4977,44900.0
2009-08-03 12:30:00,28.0,28.02,28.0,28.02,26800.0,18.4977,18.5109,18.4977,18.5109,26800.0
2009-08-03 12:35:00,28.02,28.03,28.0,28.02,76400.0,18.5109,18.5175,18.4977,18.5109,76400.0
2009-08-03 12:40:00,28.02,28.07,28.01,28.07,46900.0,18.5109,18.5439,18.5043,18.5439,46900.0
2009-08-03 12:45:00,28.06,28.09,28.06,28.07,13000.0,18.5373,18.5571,18.5373,18.5439,13000.0
2009-08-03 12:50:00,28.06,28.07,28.06,28.06,4300.0,18.5373,18.5439,18.5373,18.5373,4300.0
2009-08-03 12:55:00,28.07,28.07,28.06,28.07,10700.0,18.5439,18.5439,18.5373,18.5439,10700.0
2009-08-03 13:00:00,28.07,28.15,28.07,28.12,46900.0,18.5439,18.5968,18.5439,18.577,46900.0
2009-08-03 13:05:00,28.11,28.14,28.11,28.14,19400.0,18.5704,18.5902,18.5704,18.5902,19400.0
2009-08-03 13:10:00,28.13,28.18,28.13,28.17,23400.0,18.5836,18.6166,18.5836,18.61,23400.0
2009-08-03 13:15:00,28.17,28.19,28.15,28.19,23000.0,18.61,18.6232,18.5968,18.6232,23000.0
2009-08-03 13:20:00,28.19,28.19,28.17,28.17,10100.0,18.6232,18.6232,18.61,18.61,10100.0
2009-08-03 13:25:00,28.17,28.17,28.15,28.16,26100.0,18.61,18.61,18.5968,18.6034,26100.0
2009-08-03 13:30:00,28.16,28.18,28.12,28.13,62600.0,18.6034,18.6166,18.577,18.5836,62600.0
2009-08-03 13:35:00,28.13,28.13,28.07,28.12,45500.0,18.5836,18.5836,18.5439,18.577,45500.0
2009-08-03 13:40:00,28.11,28.15,28.09,28.14,36800.0,18.5704,18.5968,18.5571,18.5902,36800.0
2009-08-03 13:45:00,28.15,28.16,28.13,28.15,34000.0,18.5968,18.6034,18.5836,18.5968,34000.0
2009-08-03 13:50:00,28.16,28.16,28.14,28.15,31200.0,18.6034,18.6034,18.5902,18.5968,31200.0
2009-08-03 13:55:00,28.15,28.16,28.11,28.13,37800.0,18.5968,18.6034,18.5704,18.5836,37800.0
2009-08-03 14:00:00,28.12,28.17,28.11,28.17,53800.0,18.577,18.61,18.5704,18.61,53800.0
2009-08-03 14:05:00,28.17,28.19,28.16,28.16,17800.0,18.61,18.6232,18.6034,18.6034,17800.0
2009-08-03 14:10:00,28.16,28.21,28.15,28.21,51600.0,18.6034,18.6364,18.5968,18.6364,51600.0
2009-08-03 14:15:00,28.2,28.27,28.2,28.27,69700.0,18.6298,18.6761,18.6298,18.6761,69700.0
2009-08-03 14:20:00,28.26,28.33,28.26,28.3,53300.0,18.6695,18.7157,18.6695,18.6959,53300.0
2009-08-03 14:25:00,28.3,28.31,28.3,28.3,38600.0,18.6959,18.7025,18.6959,18.6959,38600.0
2009-08-03 14:30:00,28.3,28.31,28.29,28.3,44700.0,18.6959,18.7025,18.6893,18.6959,44700.0
2009-08-03 14:35:00,28.3,28.31,28.29,28.3,35800.0,18.6959,18.7025,18.6893,18.6959,35800.0
2009-08-03 14:40:00,28.3,28.31,28.3,28.3,20500.0,18.6959,18.7025,18.6959,18.6959,20500.0
2009-08-03 14:45:00,28.31,28.31,28.3,28.31,19500.0,18.7025,18.7025,18.6959,18.7025,19500.0
2009-08-03 14:50:00,28.31,28.31,28.3,28.31,35900.0,18.7025,18.7025,18.6959,18.7025,35900.0
2009-08-03 14:55:00,28.3,28.31,28.3,28.3,25200.0,18.6959,18.7025,18.6959,18.6959,25200.0
2009-08-03 15:00:00,28.3,28.31,28.3,28.3,26700.0,18.6959,18.7025,18.6959,18.6959,26700.0
2009-08-03 15:05:00,28.31,28.33,28.3,28.31,105600.0,18.7025,18.7157,18.6959,18.7025,105600.0
2009-08-03 15:10:00,28.31,28.35,28.31,28.31,91300.0,18.7025,18.7289,18.7025,18.7025,91300.0
2009-08-03 15:15:00,28.31,28.32,28.3,28.3,23900.0,18.7025,18.7091,18.6959,18.6959,23900.0
2009-08-03 15:20:00,28.3,28.34,28.3,28.31,51200.0,18.6959,18.7223,18.6959,18.7025,51200.0
2009-08-03 15:25:00,28.31,28.35,28.3,28.31,75500.0,18.7025,18.7289,18.6959,18.7025,75500.0
2009-08-03 15:30:00,28.3,28.31,28.25,28.29,120900.0,18.6959,18.7025,18.6628,18.6893,120900.0
2009-08-03 15:35:00,28.28,28.32,28.27,28.3,113000.0,18.6827,18.7091,18.6761,18.6959,113000.0
2009-08-03 15:40:00,28.3,28.34,28.3,28.31,125900.0,18.6959,18.7223,18.6959,18.7025,125900.0
2009-08-03 15:45:00,28.31,28.32,28.3,28.3,77200.0,18.7025,18.7091,18.6959,18.6959,77200.0
2009-08-03 15:50:00,28.3,28.37,28.3,28.37,160500.0,18.6959,18.7421,18.6959,18.7421,160500.0
2009-08-03 15:55:00,28.37,28.4,28.34,28.38,228100.0,18.7421,18.7619,18.7223,18.7487,228100.0
2009-08-04 09:30:00,28.33,28.36,28.16,28.36,62900.0,18.7157,18.7355,18.6034,18.7355,62900.0
2009-08-04 09:35:00,28.3,28.39,28.3,28.37,21800.0,18.6959,18.7553,18.6959,18.7421,21800.0
2009-08-04 09:40:00,28.37,28.39,28.33,28.33,23600.0,18.7421,18.7553,18.7157,18.7157,23600.0
2009-08-04 09:45:00,28.33,28.38,28.33,28.33,18700.0,18.7157,18.7487,18.7157,18.7157,18700.0
2009-08-04 09:50:00,28.34,28.38,28.34,28.35,24900.0,18.7223,18.7487,18.7223,18.7289,24900.0
2009-08-04 09:55:00,28.35,28.36,28.34,28.35,37100.0,18.7289,18.7355,18.7223,18.7289,37100.0
2009-08-04 10:00:00,28.35,28.42,28.35,28.4,52400.0,18.7289,18.7752,18.7289,18.7619,52400.0
2009-08-04 10:05:00,28.4,28.44,28.38,28.39,42400.0,18.7619,18.7884,18.7487,18.7553,42400.0
2009-08-04 10:10:00,28.39,28.47,28.39,28.41,47400.0,18.7553,18.8082,18.7553,18.7685,47400.0
2009-08-04 10:15:00,28.41,28.42,28.37,28.38,29000.0,18.7685,18.7752,18.7421,18.7487,29000.0
2009-08-04 10:20:00,28.38,28.4,28.3,28.36,85600.0,18.7487,18.7619,18.6959,18.7355,85600.0
2009-08-04 10:25:00,28.36,28.36,28.31,28.34,29600.0,18.7355,18.7355,18.7025,18.7223,29600.0
2009-08-04 10:30:00,28.34,28.37,28.32,28.35,25500.0,18.7223,18.7421,18.7091,18.7289,25500.0
2009-08-04 10:35:00,28.36,28.38,28.35,28.37,17400.0,18.7355,18.7487,18.7289,18.7421,17400.0
2009-08-04 10:40:00,28.37,28.39,28.36,28.37,30900.0,18.7421,18.7553,18.7355,18.7421,30900.0
2009-08-04 10:45:00,28.36,28.37,28.3,28.3,67000.0,18.7355,18.7421,18.6959,18.6959,67000.0
2009-08-04 10:50:00,28.3,28.32,28.27,28.3,51100.0,18.6959,18.7091,18.6761,18.6959,51100.0
2009-08-04 10:55:00,28.31,28.33,28.29,28.3,30600.0,18.7025,18.7157,18.6893,18.6959,30600.0
2009-08-04 11:00:00,28.3,28.35,28.3,28.32,46200.0,18.6959,18.7289,18.6959,18.7091,46200.0
2009-08-04 11:05:00,28.32,28.33,28.31,28.31,42400.0,18.7091,18.7157,18.7025,18.7025,42400.0
2009-08-04 11:10:00,28.31,28.36,28.3,28.34,21000.0,18.7025,18.7355,18.6959,18.7223,21000.0
2009-08-04 11:15:00,28.35,28.37,28.34,28.37,26700.0,18.7289,18.7421,18.7223,18.7421,26700.0
2009-08-04 11:20:00,28.37,28.37,28.31,28.36,38900.0,18.7421,18.7421,18.7025,18.7355,38900.0
2009-08-04 11:25:00,28.36,28.38,28.34,28.37,13400.0,18.7355,18.7487,18.7223,18.7421,13400.0
2009-08-04 11:30:00,28.38,28.4,28.36,28.36,37800.0,18.7487,18.7619,18.7355,18.7355,37800.0
2009-08-04 11:35:00,28.36,28.44,28.36,28.44,20000.0,18.7355,18.7884,18.7355,18.7884,20000.0
2009-08-04 11:40:00,28.43,28.46,28.43,28.44,16600.0,18.7818,18.8016,18.7818,18.7884,16600.0
2009-08-04 11:45:00,28.45,28.5,28.45,28.48,39600.0,18.795,18.828,18.795,18.8148,39600.0
2009-08-04 11:50:00,28.48,28.48,28.42,28.42,32400.0,18.8148,18.8148,18.7752,18.7752,32400.0
2009-08-04 11:55:00,28.42,28.51,28.42,28.5,63400.0,18.7752,18.8346,18.7752,18.828,63400.0
2009-08-04 12:00:00,28.49,28.5,28.46,28.47,22100.0,18.8214,18.828,18.8016,18.8082,22100.0
2009-08-04 12:05:00,28.47,28.48,28.44,28.48,15600.0,18.8082,18.8148,18.7884,18.8148,15600.0
2009-08-04 12:10:00,28.47,28.5,28.46,28.48,35000.0,18.8082,18.828,18.8016,18.8148,35000.0
2009-08-04 12:15:00,28.48,28.51,28.43,28.43,33900.0,18.8148,18.8346,18.7818,18.7818,33900.0
2009-08-04 12:20:00,28.43,28.43,28.38,28.38,22000.0,18.7818,18.7818,18.7487,18.7487,22000.0
2009-08-04 12:25:00,28.38,28.39,28.38,28.39,10000.0,18.7487,18.7553,18.7487,18.7553,10000.0
2009-08-04 12:30:00,28.38,28.44,28.38,28.44,30200.0,18.7487,18.7884,18.7487,18.7884,30200.0
2009-08-04 12:35:00,28.43,28.46,28.43,28.45,24600.0,18.7818,18.8016,18.7818,18.795,24600.0
2009-08-04 12:40:00,28.45,28.46,28.41,28.42,22900.0,18.795,18.8016,18.7685,18.7752,22900.0
2009-08-04 12:45:00,28.42,28.48,28.42,28.48,24700.0,18.7752,18.8148,18.7752,18.8148,24700.0
2009-08-04 12:50:00,28.47,28.48,28.45,28.46,25100.0,18.8082,18.8148,18.795,18.8016,25100.0
2009-08-04 12:55:00,28.45,28.46,28.41,28.44,24600.0,18.795,18.8016,18.7685,18.7884,24600.0
2009-08-04 13:00:00,28.45,28.48,28.44,28.44,19400.0,18.795,18.8148,18.7884,18.7884,19400.0
2009-08-04 13:05:00,28.44,28.47,28.44,28.47,22400.0,18.7884,18.8082,18.7884,18.8082,22400.0
2009-08-04 13:10:00,28.46,28.47,28.44,28.44,27300.0,18.8016,18.8082,18.7884,18.7884,27300.0
2009-08-04 13:15:00,28.44,28.44,28.41,28.41,15000.0,18.7884,18.7884,18.7685,18.7685,15000.0
2009-08-04 13:20:00,28.41,28.43,28.4,28.43,25100.0,18.7685,18.7818,18.7619,18.7818,25100.0
2009-08-04 13:25:00,28.43,28.46,28.41,28.46,22700.0,18.7818,18.8016,18.7685,18.8016,22700.0
2009-08-04 13:30:00,28.46,28.46,28.44,28.45,17800.0,18.8016,18.8016,18.7884,18.795,17800.0
2009-08-04 13:35:00,28.45,28.47,28.43,28.45,20300.0,18.795,18.8082,18.7818,18.795,20300.0
2009-08-04 13:40:00,28.46,28.47,28.45,28.47,13100.0,18.8016,18.8082,18.795,18.8082,13100.0
2009-08-04 13:45:00,28.47,28.49,28.46,28.48,32300.0,18.8082,18.8214,18.8016,18.8148,32300.0
2009-08-04 13:50:00,28.48,28.49,28.43,28.44,22200.0,18.8148,18.8214,18.7818,18.7884,22200.0
2009-08-04 13:55:00,28.44,28.45,28.42,28.42,11800.0,18.7884,18.795,18.7752,18.7752,11800.0
2009-08-04 14:00:00,28.42,28.45,28.42,28.45,20900.0,18.7752,18.795,18.7752,18.795,20900.0
2009-08-04 14:05:00,28.44,28.45,28.43,28.45,19700.0,18.7884,18.795,18.7818,18.795,19700.0
2009-08-04 14:10:00,28.45,28.51,28.44,28.5,43900.0,18.795,18.8346,18.7884,18.828,43900.0
2009-08-04 14:15:00,28.49,28.51,28.46,28.47,37700.0,18.8214,18.8346,18.8016,18.8082,37700.0
2009-08-04 14:20:00,28.47,28.5,28.46,28.49,42900.0,18.8082,18.828,18.8016,18.8214,42900.0
2009-08-04 14:25:00,28.48,28.49,28.48,28.48,15300.0,18.8148,18.8214,18.8148,18.8148,15300.0
2009-08-04 14:30:00,28.48,28.5,28.48,28.5,14200.0,18.8148,18.828,18.8148,18.828,14200.0
2009-08-04 14:35:00,28.49,28.52,28.49,28.52,35000.0,18.8214,18.8412,18.8214,18.8412,35000.0
2009-08-04 14:40:00,28.52,28.56,28.51,28.51,32800.0,18.8412,18.8676,18.8346,18.8346,32800.0
2009-08-04 14:45:00,28.51,28.51,28.45,28.45,19900.0,18.8346,18.8346,18.795,18.795,19900.0
2009-08-04 14:50:00,28.45,28.45,28.43,28.44,19300.0,18.795,18.795,18.7818,18.7884,19300.0
2009-08-04 14:55:00,28.44,28.45,28.4,28.4,30600.0,18.7884,18.795,18.7619,18.7619,30600.0
2009-08-04 15:00:00,28.41,28.41,28.4,28.41,23200.0,18.7685,18.7685,18.7619,18.7685,23200.0
2009-08-04 15:05:00,28.4,28.46,28.4,28.44,48300.0,18.7619,18.8016,18.7619,18.7884,48300.0
2009-08-04 15:10:00,28.44,28.45,28.43,28.43,24400.0,18.7884,18.795,18.7818,18.7818,24400.0
2009-08-04 15:15:00,28.43,28.46,28.41,28.45,49900.0,18.7818,18.8016,18.7685,18.795,49900.0
2009-08-04 15:20:00,28.45,28.46,28.39,28.4,78700.0,18.795,18.8016,18.7553,18.7619,78700.0
2009-08-04 15:25:00,28.4,28.46,28.38,28.44,78700.0,18.7619,18.8016,18.7487,18.7884,78700.0
2009-08-04 15:30:00,28.44,28.46,28.39,28.4,55800.0,18.7884,18.8016,18.7553,18.7619,55800.0
2009-08-04 15:35:00,28.39,28.43,28.39,28.4,41800.0,18.7553,18.7818,18.7553,18.7619,41800.0
2009-08-04 15:40:00,28.4,28.45,28.4,28.43,70200.0,18.7619,18.795,18.7619,18.7818,70200.0
2009-08-04 15:45:00,28.44,28.46,28.4,28.4,54200.0,18.7884,18.8016,18.7619,18.7619,54200.0
2009-08-04 15:50:00,28.41,28.46,28.41,28.45,85800.0,18.7685,18.8016,18.7685,18.795,85800.0
2009-08-04 15:55:00,28.45,28.49,28.45,28.48,117700.0,18.795,18.8214,18.795,18.8148,117700.0
2009-08-05 09:30:00,28.94,29.25,28.6,29.25,57300.0,19.1187,19.3235,18.8941,19.3235,57300.0
2009-08-05 09:35:00,29.22,29.25,29.2,29.2,25400.0,19.3037,19.3235,19.2904,19.2904,25400.0
2009-08-05 09:40:00,29.19,29.2,29.08,29.09,20700.0,19.2838,19.2904,19.2112,19.2178,20700.0
2009-08-05 09:45:00,29.1,29.1,28.78,28.8,36600.0,19.2244,19.2244,19.013,19.0262,36600.0
2009-08-05 09:50:00,28.8,28.9,28.75,28.89,28600.0,19.0262,19.0923,18.9932,19.0857,28600.0
2009-08-05 09:55:00,28.87,28.9,28.87,28.87,20700.0,19.0724,19.0923,19.0724,19.0724,20700.0
2009-08-05 10:00:00,28.87,28.9,28.79,28.79,25400.0,19.0724,19.0923,19.0196,19.0196,25400.0
2009-08-05 10:05:00,28.79,28.8,28.7,28.72,34200.0,19.0196,19.0262,18.9601,18.9733,34200.0
2009-08-05 10:10:00,28.72,28.72,28.65,28.65,27600.0,18.9733,18.9733,18.9271,18.9271,27600.0
2009-08-05 10:15:00,28.66,28.67,28.6,28.62,27900.0,18.9337,18.9403,18.8941,18.9073,27900.0
2009-08-05 10:20:00,28.63,28.7,28.62,28.69,10500.0,18.9139,18.9601,18.9073,18.9535,10500.0
2009-08-05 10:25:00,28.69,28.74,28.68,28.72,35900.0,18.9535,18.9866,18.9469,18.9733,35900.0
2009-08-05 10:30:00,28.7,28.72,28.7,28.71,15000.0,18.9601,18.9733,18.9601,18.9667,15000.0
2009-08-05 10:35:00,28.71,28.72,28.71,28.71,12500.0,18.9667,18.9733,18.9667,18.9667,12500.0
2009-08-05 10:40:00,28.71,28.71,28.69,28.7,11900.0,18.9667,18.9667,18.9535,18.9601,11900.0
2009-08-05 10:45:00,28.69,28.69,28.57,28.59,11300.0,18.9535,18.9535,18.8742,18.8875,11300.0
2009-08-05 10:50:00,28.59,28.64,28.59,28.62,8600.0,18.8875,18.9205,18.8875,18.9073,8600.0
2009-08-05 10:55:00,28.62,28.68,28.62,28.63,5100.0,18.9073,18.9469,18.9073,18.9139,5100.0
2009-08-05 11:00:00,28.63,28.65,28.57,28.57,25600.0,18.9139,18.9271,18.8742,18.8742,25600.0
2009-08-05 11:05:00,28.58,28.61,28.55,28.59,21400.0,18.8809,18.9007,18.861,18.8875,21400.0
2009-08-05 11:10:00,28.61,28.61,28.58,28.6,9200.0,18.9007,18.9007,18.8809,18.8941,9200.0
2009-08-05 11:15:00,28.6,28.64,28.59,28.59,26400.0,18.8941,18.9205,18.8875,18.8875,26400.0
2009-08-05 11:20:00,28.59,28.6,28.59,28.59,3900.0,18.8875,18.8941,18.8875,18.8875,3900.0
2009-08-05 11:25:00,28.59,28.6,28.59,28.59,5600.0,18.8875,18.8941,18.8875,18.8875,5600.0
2009-08-05 11:30:00,28.59,28.59,28.52,28.52,15500.0,18.8875,18.8875,18.8412,18.8412,15500.0
2009-08-05 11:35:00,28.52,28.53,28.42,28.47,21100.0,18.8412,18.8478,18.7752,18.8082,21100.0
2009-08-05 11:40:00,28.43,28.47,28.43,28.45,18800.0,18.7818,18.8082,18.7818,18.795,18800.0
2009-08-05 11:45:00,28.44,28.46,28.44,28.46,23800.0,18.7884,18.8016,18.7884,18.8016,23800.0
2009-08-05 11:50:00,28.46,28.46,28.45,28.45,3300.0,18.8016,18.8016,18.795,18.795,3300.0
2009-08-05 11:55:00,28.46,28.46,28.45,28.46,4500.0,18.8016,18.8016,18.795,18.8016,4500.0
2009-08-05 12:00:00,28.46,28.5,28.45,28.49,30000.0,18.8016,18.828,18.795,18.8214,30000.0
2009-08-05 12:05:00,28.48,28.5,28.47,28.49,28100.0,18.8148,18.828,18.8082,18.8214,28100.0
2009-08-05 12:10:00,28.5,28.5,28.48,28.5,13900.0,18.828,18.828,18.8148,18.828,13900.0
2009-08-05 12:15:00,28.49,28.58,28.49,28.56,18900.0,18.8214,18.8809,18.8214,18.8676,18900.0
2009-08-05 12:20:00,28.56,28.6,28.56,28.57,8600.0,18.8676,18.8941,18.8676,18.8742,8600.0
2009-08-05 12:25:00,28.57,28.57,28.52,28.53,14700.0,18.8742,18.8742,18.8412,18.8478,14700.0
2009-08-05 12:30:00,28.53,28.57,28.53,28.53,12700.0,18.8478,18.8742,18.8478,18.8478,12700.0
2009-08-05 12:35:00,28.53,28.57,28.52,28.55,20300.0,18.8478,18.8742,18.8412,18.861,20300.0
2009-08-05 12:40:00,28.55,28.57,28.54,28.55,24100.0,18.861,18.8742,18.8544,18.861,24100.0
2009-08-05 12:45:00,28.57,28.58,28.53,28.56,5200.0,18.8742,18.8809,18.8478,18.8676,5200.0
2009-08-05 12:50:00,28.56,28.58,28.54,28.58,3900.0,18.8676,18.8809,18.8544,18.8809,3900.0
2009-08-05 12:55:00,28.56,28.6,28.56,28.58,10600.0,18.8676,18.8941,18.8676,18.8809,10600.0
2009-08-05 13:00:00,28.55,28.59,28.55,28.56,10300.0,18.861,18.8875,18.861,18.8676,10300.0
2009-08-05 13:05:00,28.56,28.59,28.5,28.52,15500.0,18.8676,18.8875,18.828,18.8412,15500.0
2009-08-05 13:10:00,28.5,28.53,28.48,28.51,33000.0,18.828,18.8478,18.8148,18.8346,33000.0
2009-08-05 13:15:00,28.5,28.57,28.5,28.54,13200.0,18.828,18.8742,18.828,18.8544,13200.0
2009-08-05 13:20:00,28.55,28.57,28.54,28.56,13000.0,18.861,18.8742,18.8544,18.8676,13000.0
2009-08-05 13:25:00,28.55,28.58,28.53,28.58,14600.0,18.861,18.8809,18.8478,18.8809,14600.0
2009-08-05 13:30:00,28.58,28.62,28.57,28.57,15500.0,18.8809,18.9073,18.8742,18.8742,15500.0
2009-08-05 13:35:00,28.61,28.62,28.56,28.6,10600.0,18.9007,18.9073,18.8676,18.8941,10600.0
2009-08-05 13:40:00,28.59,28.63,28.59,28.62,14100.0,18.8875,18.9139,18.8875,18.9073,14100.0
2009-08-05 13:45:00,28.6,28.61,28.56,28.59,14900.0,18.8941,18.9007,18.8676,18.8875,14900.0
2009-08-05 13:50:00,28.58,28.59,28.57,28.57,5600.0,18.8809,18.8875,18.8742,18.8742,5600.0
2009-08-05 13:55:00,28.57,28.6,28.56,28.59,8500.0,18.8742,18.8941,18.8676,18.8875,8500.0
2009-08-05 14:00:00,28.59,28.6,28.54,28.55,11400.0,18.8875,18.8941,18.8544,18.861,11400.0
2009-08-05 14:05:00,28.54,28.55,28.54,28.55,3700.0,18.8544,18.861,18.8544,18.861,3700.0
2009-08-05 14:10:00,28.54,28.55,28.54,28.54,9500.0,18.8544,18.861,18.8544,18.8544,9500.0
2009-08-05 14:15:00,28.55,28.58,28.54,28.58,11500.0,18.861,18.8809,18.8544,18.8809,11500.0
2009-08-05 14:20:00,28.58,28.58,28.57,28.58,4700.0,18.8809,18.8809,18.8742,18.8809,4700.0
2009-08-05 14:25:00,28.57,28.62,28.57,28.59,20800.0,18.8742,18.9073,18.8742,18.8875,20800.0
2009-08-05 14:30:00,28.58,28.59,28.49,28.54,37500.0,18.8809,18.8875,18.8214,18.8544,37500.0
2009-08-05 14:35:00,28.58,28.59,28.52,28.55,5900.0,18.8809,18.8875,18.8412,18.861,5900.0
2009-08-05 14:40:00,28.53,28.62,28.52,28.58,21700.0,18.8478,18.9073,18.8412,18.8809,21700.0
2009-08-05 14:45:00,28.61,28.63,28.58,28.61,31600.0,18.9007,18.9139,18.8809,18.9007,31600.0
2009-08-05 14:50:00,28.62,28.64,28.54,28.61,20300.0,18.9073,18.9205,18.8544,18.9007,20300.0
2009-08-05 14:55:00,28.61,28.62,28.59,28.6,10500.0,18.9007,18.9073,18.8875,18.8941,10500.0
2009-08-05 15:00:00,28.6,28.62,28.58,28.59,6500.0,18.8941,18.9073,18.8809,18.8875,6500.0
2009-08-05 15:05:00,28.58,28.6,28.57,28.59,11000.0,18.8809,18.8941,18.8742,18.8875,11000.0
2009-08-05 15:10:00,28.59,28.64,28.57,28.6,26300.0,18.8875,18.9205,18.8742,18.8941,26300.0
2009-08-05 15:15:00,28.6,28.62,28.59,28.6,6800.0,18.8941,18.9073,18.8875,18.8941,6800.0
2009-08-05 15:20:00,28.61,28.63,28.59,28.61,16400.0,18.9007,18.9139,18.8875,18.9007,16400.0
2009-08-05 15:25:00,28.63,28.68,28.61,28.61,20300.0,18.9139,18.9469,18.9007,18.9007,20300.0
2009-08-05 15:30:00,28.64,28.64,28.51,28.54,16500.0,18.9205,18.9205,18.8346,18.8544,16500.0
2009-08-05 15:35:00,28.52,28.55,28.51,28.55,11100.0,18.8412,18.861,18.8346,18.861,11100.0
2009-08-05 15:40:00,28.54,28.54,28.52,28.53,14000.0,18.8544,18.8544,18.8412,18.8478,14000.0
2009-08-05 15:45:00,28.52,28.56,28.5,28.51,28700.0,18.8412,18.8676,18.828,18.8346,28700.0
2009-08-05 15:50:00,28.5,28.55,28.47,28.49,69400.0,18.828,18.861,18.8082,18.8214,69400.0
2009-08-05 15:55:00,28.5,28.61,28.47,28.55,93300.0,18.828,18.9007,18.8082,18.861,93300.0
2009-08-06 09:30:00,28.74,28.74,28.4,28.41,31800.0,18.9866,18.9866,18.7619,18.7685,31800.0
2009-08-06 09:35:00,28.41,28.67,28.41,28.6,32700.0,18.7685,18.9403,18.7685,18.8941,32700.0
2009-08-06 09:40:00,28.63,28.67,28.56,28.56,21000.0,18.9139,18.9403,18.8676,18.8676,21000.0
2009-08-06 09:45:00,28.56,28.59,28.53,28.57,19900.0,18.8676,18.8875,18.8478,18.8742,19900.0
2009-08-06 09:50:00,28.56,28.58,28.51,28.58,28800.0,18.8676,18.8809,18.8346,18.8809,28800.0
2009-08-06 09:55:00,28.58,28.62,28.56,28.6,23900.0,18.8809,18.9073,18.8676,18.8941,23900.0
2009-08-06 10:00:00,28.6,28.61,28.45,28.48,77600.0,18.8941,18.9007,18.795,18.8148,77600.0
2009-08-06 10:05:00,28.48,28.48,28.38,28.41,34700.0,18.8148,18.8148,18.7487,18.7685,34700.0
2009-08-06 10:10:00,28.41,28.41,28.31,28.31,49000.0,18.7685,18.7685,18.7025,18.7025,49000.0
2009-08-06 10:15:00,28.31,28.33,28.21,28.24,77800.0,18.7025,18.7157,18.6364,18.6562,77800.0
2009-08-06 10:20:00,28.24,28.26,28.2,28.21,69500.0,18.6562,18.6695,18.6298,18.6364,69500.0
2009-08-06 10:25:00,28.21,28.37,28.21,28.3,63500.0,18.6364,18.7421,18.6364,18.6959,63500.0
2009-08-06 10:30:00,28.3,28.36,28.29,28.35,25900.0,18.6959,18.7355,18.6893,18.7289,25900.0
2009-08-06 10:35:00,28.34,28.35,28.26,28.27,36100.0,18.7223,18.7289,18.6695,18.6761,36100.0
2009-08-06 10:40:00,28.27,28.28,28.26,28.26,10000.0,18.6761,18.6827,18.6695,18.6695,10000.0
2009-08-06 10:45:00,28.27,28.33,28.26,28.32,29000.0,18.6761,18.7157,18.6695,18.7091,29000.0
2009-08-06 10:50:00,28.3,28.3,28.25,28.26,33200.0,18.6959,18.6959,18.6628,18.6695,33200.0
2009-08-06 10:55:00,28.25,28.3,28.24,28.24,54000.0,18.6628,18.6959,18.6562,18.6562,54000.0
2009-08-06 11:00:00,28.24,28.25,28.14,28.14,29700.0,18.6562,18.6628,18.5902,18.5902,29700.0
2009-08-06 11:05:00,28.14,28.16,28.14,28.16,18100.0,18.5902,18.6034,18.5902,18.6034,18100.0
2009-08-06 11:10:00,28.16,28.16,28.14,28.16,45600.0,18.6034,18.6034,18.5902,18.6034,45600.0
2009-08-06 11:15:00,28.15,28.16,28.13,28.15,39100.0,18.5968,18.6034,18.5836,18.5968,39100.0
2009-08-06 11:20:00,28.15,28.16,28.06,28.06,32400.0,18.5968,18.6034,18.5373,18.5373,32400.0
2009-08-06 11:25:00,28.07,28.09,28.03,28.03,25700.0,18.5439,18.5571,18.5175,18.5175,25700.0
2009-08-06 11:30:00,28.04,28.04,28.01,28.03,22700.0,18.5241,18.5241,18.5043,18.5175,22700.0
2009-08-06 11:35:00,28.03,28.03,27.92,27.95,56200.0,18.5175,18.5175,18.4448,18.4647,56200.0
2009-08-06 11:40:00,27.95,27.95,27.9,27.92,38500.0,18.4647,18.4647,18.4316,18.4448,38500.0
2009-08-06 11:45:00,27.92,28.0,27.92,28.0,27300.0,18.4448,18.4977,18.4448,18.4977,27300.0
2009-08-06 11:50:00,28.0,28.01,27.98,27.99,38300.0,18.4977,18.5043,18.4845,18.4911,38300.0
2009-08-06 11:55:00,27.99,28.0,27.94,28.0,36600.0,18.4911,18.4977,18.4581,18.4977,36600.0
2009-08-06 12:00:00,28.0,28.0,27.98,28.0,23100.0,18.4977,18.4977,18.4845,18.4977,23100.0
2009-08-06 12:05:00,28.0,28.02,27.99,28.0,49800.0,18.4977,18.5109,18.4911,18.4977,49800.0
2009-08-06 12:10:00,28.0,28.03,27.99,28.03,57400.0,18.4977,18.5175,18.4911,18.5175,57400.0
2009-08-06 12:15:00,28.03,28.05,28.0,28.0,31800.0,18.5175,18.5307,18.4977,18.4977,31800.0
2009-08-06 12:20:00,27.99,28.01,27.97,27.98,51500.0,18.4911,18.5043,18.4779,18.4845,51500.0
2009-08-06 12:25:00,27.99,28.0,27.94,27.94,130500.0,18.4911,18.4977,18.4581,18.4581,130500.0
2009-08-06 12:30:00,27.94,27.95,27.89,27.9,42300.0,18.4581,18.4647,18.425,18.4316,42300.0
2009-08-06 12:35:00,27.89,27.91,27.89,27.9,22000.0,18.425,18.4382,18.425,18.4316,22000.0
2009-08-06 12:40:00,27.9,27.93,27.88,27.9,70200.0,18.4316,18.4514,18.4184,18.4316,70200.0
2009-08-06 12:45:00,27.9,27.91,27.86,27.87,74100.0,18.4316,18.4382,18.4052,18.4118,74100.0
2009-08-06 12:50:00,27.87,27.87,27.81,27.82,52900.0,18.4118,18.4118,18.3722,18.3788,52900.0
2009-08-06 12:55:00,27.82,27.87,27.81,27.87,35100.0,18.3788,18.4118,18.3722,18.4118,35100.0
2009-08-06 13:00:00,27.86,27.87,27.83,27.86,30300.0,18.4052,18.4118,18.3854,18.4052,30300.0
2009-08-06 13:05:00,27.84,27.87,27.83,27.84,68800.0,18.392,18.4118,18.3854,18.392,68800.0
2009-08-06 13:10:00,27.86,27.86,27.84,27.85,12500.0,18.4052,18.4052,18.392,18.3986,12500.0
2009-08-06 13:15:00,27.85,27.86,27.78,27.81,91500.0,18.3986,18.4052,18.3524,18.3722,91500.0
2009-08-06 13:20:00,27.81,27.81,27.78,27.79,17200.0,18.3722,18.3722,18.3524,18.359,17200.0
2009-08-06 13:25:00,27.8,27.81,27.78,27.8,66300.0,18.3656,18.3722,18.3524,18.3656,66300.0
2009-08-06 13:30:00,27.8,27.81,27.78,27.78,31500.0,18.3656,18.3722,18.3524,18.3524,31500.0
2009-08-06 13:35:00,27.79,27.8,27.75,27.77,22500.0,18.359,18.3656,18.3325,18.3457,22500.0
2009-08-06 13:40:00,27.76,27.77,27.75,27.75,11500.0,18.3391,18.3457,18.3325,18.3325,11500.0
2009-08-06 13:45:00,27.75,27.77,27.73,27.74,22400.0,18.3325,18.3457,18.3193,18.3259,22400.0
2009-08-06 13:50:00,27.74,27.75,27.69,27.7,36800.0,18.3259,18.3325,18.2929,18.2995,36800.0
2009-08-06 13:55:00,27.69,27.72,27.67,27.69,28000.0,18.2929,18.3127,18.2797,18.2929,28000.0
2009-08-06 14:00:00,27.68,27.69,27.6,27.62,85300.0,18.2863,18.2929,18.2334,18.2466,85300.0
2009-08-06 14:05:00,27.62,27.67,27.61,27.66,19600.0,18.2466,18.2797,18.24,18.2731,19600.0
2009-08-06 14:10:00,27.65,27.65,27.61,27.61,46100.0,18.2665,18.2665,18.24,18.24,46100.0
2009-08-06 14:15:00,27.61,27.64,27.6,27.61,20100.0,18.24,18.2599,18.2334,18.24,20100.0
2009-08-06 14:20:00,27.61,27.62,27.56,27.62,30400.0,18.24,18.2466,18.207,18.2466,30400.0
2009-08-06 14:25:00,27.61,27.64,27.59,27.6,26400.0,18.24,18.2599,18.2268,18.2334,26400.0
2009-08-06 14:30:00,27.59,27.6,27.58,27.6,33500.0,18.2268,18.2334,18.2202,18.2334,33500.0
2009-08-06 14:35:00,27.6,27.6,27.59,27.59,24500.0,18.2334,18.2334,18.2268,18.2268,24500.0
2009-08-06 14:40:00,27.6,27.65,27.57,27.6,65900.0,18.2334,18.2665,18.2136,18.2334,65900.0
2009-08-06 14:45:00,27.61,27.62,27.52,27.58,108400.0,18.24,18.2466,18.1806,18.2202,108400.0
2009-08-06 14:50:00,27.58,27.65,27.58,27.64,19600.0,18.2202,18.2665,18.2202,18.2599,19600.0
2009-08-06 14:55:00,27.64,27.67,27.63,27.67,40500.0,18.2599,18.2797,18.2533,18.2797,40500.0
2009-08-06 15:00:00,27.67,27.7,27.64,27.65,76800.0,18.2797,18.2995,18.2599,18.2665,76800.0
2009-08-06 15:05:00,27.65,27.69,27.65,27.68,43000.0,18.2665,18.2929,18.2665,18.2863,43000.0
2009-08-06 15:10:00,27.68,27.74,27.68,27.74,42400.0,18.2863,18.3259,18.2863,18.3259,42400.0
2009-08-06 15:15:00,27.74,27.83,27.73,27.83,57900.0,18.3259,18.3854,18.3193,18.3854,57900.0
2009-08-06 15:20:00,27.82,27.88,27.82,27.87,50500.0,18.3788,18.4184,18.3788,18.4118,50500.0
2009-08-06 15:25:00,27.88,27.92,27.87,27.9,47800.0,18.4184,18.4448,18.4118,18.4316,47800.0
2009-08-06 15:30:00,27.9,27.99,27.9,27.96,109900.0,18.4316,18.4911,18.4316,18.4713,109900.0
2009-08-06 15:35:00,27.96,28.03,27.93,28.0,98400.0,18.4713,18.5175,18.4514,18.4977,98400.0
2009-08-06 15:40:00,28.0,28.0,27.99,28.0,71000.0,18.4977,18.4977,18.4911,18.4977,71000.0
2009-08-06 15:45:00,27.99,28.1,27.99,28.1,178700.0,18.4911,18.5638,18.4911,18.5638,178700.0
2009-08-06 15:50:00,28.1,28.1,28.02,28.03,110500.0,18.5638,18.5638,18.5109,18.5175,110500.0
2009-08-06 15:55:00,28.02,28.04,28.02,28.04,139000.0,18.5109,18.5241,18.5109,18.5241,139000.0
2009-08-07 09:30:00,28.25,28.46,28.15,28.41,28000.0,18.6628,18.8016,18.5968,18.7685,28000.0
2009-08-07 09:35:00,28.41,28.43,28.32,28.38,29300.0,18.7685,18.7818,18.7091,18.7487,29300.0
2009-08-07 09:40:00,28.38,28.46,28.38,28.45,28300.0,18.7487,18.8016,18.7487,18.795,28300.0
2009-08-07 09:45:00,28.45,28.46,28.31,28.33,55900.0,18.795,18.8016,18.7025,18.7157,55900.0
2009-08-07 09:50:00,28.33,28.33,28.28,28.3,25500.0,18.7157,18.7157,18.6827,18.6959,25500.0
2009-08-07 09:55:00,28.32,28.36,28.3,28.33,27400.0,18.7091,18.7355,18.6959,18.7157,27400.0
2009-08-07 10:00:00,28.33,28.33,28.27,28.29,21400.0,18.7157,18.7157,18.6761,18.6893,21400.0
2009-08-07 10:05:00,28.31,28.33,28.29,28.32,18500.0,18.7025,18.7157,18.6893,18.7091,18500.0
2009-08-07 10:10:00,28.33,28.33,28.22,28.22,55800.0,18.7157,18.7157,18.643,18.643,55800.0
2009-08-07 10:15:00,28.22,28.39,28.17,28.39,58000.0,18.643,18.7553,18.61,18.7553,58000.0
2009-08-07 10:20:00,28.38,28.39,28.25,28.28,32900.0,18.7487,18.7553,18.6628,18.6827,32900.0
2009-08-07 10:25:00,28.27,28.34,28.25,28.26,47000.0,18.6761,18.7223,18.6628,18.6695,47000.0
2009-08-07 10:30:00,28.28,28.33,28.25,28.27,37200.0,18.6827,18.7157,18.6628,18.6761,37200.0
2009-08-07 10:35:00,28.27,28.33,28.22,28.3,72700.0,18.6761,18.7157,18.643,18.6959,72700.0
2009-08-07 10:40:00,28.3,28.3,28.13,28.13,44600.0,18.6959,18.6959,18.5836,18.5836,44600.0
2009-08-07 10:45:00,28.19,28.26,28.13,28.26,94500.0,18.6232,18.6695,18.5836,18.6695,94500.0
2009-08-07 10:50:00,28.25,28.25,28.15,28.17,18700.0,18.6628,18.6628,18.5968,18.61,18700.0
2009-08-07 10:55:00,28.17,28.25,28.16,28.22,12300.0,18.61,18.6628,18.6034,18.643,12300.0
2009-08-07 11:00:00,28.23,28.28,28.2,28.28,36300.0,18.6496,18.6827,18.6298,18.6827,36300.0
2009-08-07 11:05:00,28.28,28.29,28.24,28.25,44400.0,18.6827,18.6893,18.6562,18.6628,44400.0
2009-08-07 11:10:00,28.24,28.35,28.24,28.32,34000.0,18.6562,18.7289,18.6562,18.7091,34000.0
2009-08-07 11:15:00,28.35,28.36,28.27,28.28,40300.0,18.7289,18.7355,18.6761,18.6827,40300.0
2009-08-07 11:20:00,28.28,28.28,28.27,28.28,23900.0,18.6827,18.6827,18.6761,18.6827,23900.0
2009-08-07 11:25:00,28.28,28.28,28.26,28.26,20100.0,18.6827,18.6827,18.6695,18.6695,20100.0
2009-08-07 11:30:00,28.26,28.3,28.25,28.29,47000.0,18.6695,18.6959,18.6628,18.6893,47000.0
2009-08-07 11:35:00,28.28,28.29,28.25,28.27,38400.0,18.6827,18.6893,18.6628,18.6761,38400.0
2009-08-07 11:40:00,28.26,28.28,28.21,28.23,16000.0,18.6695,18.6827,18.6364,18.6496,16000.0
2009-08-07 11:45:00,28.23,28.26,28.19,28.25,46500.0,18.6496,18.6695,18.6232,18.6628,46500.0
2009-08-07 11:50:00,28.26,28.3,28.26,28.3,19600.0,18.6695,18.6959,18.6695,18.6959,19600.0
2009-08-07 11:55:00,28.29,28.3,28.27,28.3,12600.0,18.6893,18.6959,18.6761,18.6959,12600.0
2009-08-07 12:00:00,28.3,28.3,28.26,28.28,22200.0,18.6959,18.6959,18.6695,18.6827,22200.0
2009-08-07 12:05:00,28.28,28.28,28.26,28.26,16700.0,18.6827,18.6827,18.6695,18.6695,16700.0
2009-08-07 12:10:00,28.26,28.27,28.24,28.25,8200.0,18.6695,18.6761,18.6562,18.6628,8200.0
2009-08-07 12:15:00,28.24,28.25,28.2,28.22,28000.0,18.6562,18.6628,18.6298,18.643,28000.0
2009-08-07 12:20:00,28.22,28.25,28.21,28.25,18600.0,18.643,18.6628,18.6364,18.6628,18600.0
2009-08-07 12:25:00,28.25,28.25,28.24,28.25,15300.0,18.6628,18.6628,18.6562,18.6628,15300.0
2009-08-07 12:30:00,28.25,28.31,28.24,28.31,17700.0,18.6628,18.7025,18.6562,18.7025,17700.0
2009-08-07 12:35:00,28.31,28.31,28.3,28.31,16600.0,18.7025,18.7025,18.6959,18.7025,16600.0
2009-08-07 12:40:00,28.31,28.32,28.3,28.32,3300.0,18.7025,18.7091,18.6959,18.7091,3300.0
2009-08-07 12:45:00,28.32,28.4,28.31,28.38,35400.0,18.7091,18.7619,18.7025,18.7487,35400.0
2009-08-07 12:50:00,28.39,28.39,28.36,28.38,34100.0,18.7553,18.7553,18.7355,18.7487,34100.0
2009-08-07 12:55:00,28.39,28.39,28.38,28.39,18900.0,18.7553,18.7553,18.7487,18.7553,18900.0
2009-08-07 13:00:00,28.39,28.44,28.38,28.43,19300.0,18.7553,18.7884,18.7487,18.7818,19300.0
2009-08-07 13:05:00,28.43,28.44,28.41,28.42,19600.0,18.7818,18.7884,18.7685,18.7752,19600.0
2009-08-07 13:10:00,28.4,28.41,28.38,28.39,12100.0,18.7619,18.7685,18.7487,18.7553,12100.0
2009-08-07 13:15:00,28.38,28.43,28.38,28.42,41400.0,18.7487,18.7818,18.7487,18.7752,41400.0
2009-08-07 13:20:00,28.43,28.47,28.43,28.46,11500.0,18.7818,18.8082,18.7818,18.8016,11500.0
2009-08-07 13:25:00,28.47,28.49,28.46,28.49,28600.0,18.8082,18.8214,18.8016,18.8214,28600.0
2009-08-07 13:30:00,28.48,28.5,28.47,28.47,23300.0,18.8148,18.828,18.8082,18.8082,23300.0
2009-08-07 13:35:00,28.47,28.5,28.47,28.48,43300.0,18.8082,18.828,18.8082,18.8148,43300.0
2009-08-07 13:40:00,28.49,28.49,28.45,28.46,20900.0,18.8214,18.8214,18.795,18.8016,20900.0
2009-08-07 13:45:00,28.46,28.48,28.44,28.45,22100.0,18.8016,18.8148,18.7884,18.795,22100.0
2009-08-07 13:50:00,28.46,28.46,28.44,28.44,5900.0,18.8016,18.8016,18.7884,18.7884,5900.0
2009-08-07 13:55:00,28.44,28.46,28.43,28.43,29700.0,18.7884,18.8016,18.7818,18.7818,29700.0
2009-08-07 14:00:00,28.44,28.44,28.42,28.43,13800.0,18.7884,18.7884,18.7752,18.7818,13800.0
2009-08-07 14:05:00,28.43,28.44,28.41,28.43,28200.0,18.7818,18.7884,18.7685,18.7818,28200.0
2009-08-07 14:10:00,28.43,28.48,28.43,28.48,23700.0,18.7818,18.8148,18.7818,18.8148,23700.0
2009-08-07 14:15:00,28.48,28.48,28.45,28.46,11100.0,18.8148,18.8148,18.795,18.8016,11100.0
2009-08-07 14:20:00,28.46,28.48,28.45,28.46,20900.0,18.8016,18.8148,18.795,18.8016,20900.0
2009-08-07 14:25:00,28.46,28.47,28.45,28.45,26800.0,18.8016,18.8082,18.795,18.795,26800.0
2009-08-07 14:30:00,28.46,28.5,28.45,28.47,32200.0,18.8016,18.828,18.795,18.8082,32200.0
2009-08-07 14:35:00,28.47,28.47,28.45,28.45,17600.0,18.8082,18.8082,18.795,18.795,17600.0
2009-08-07 14:40:00,28.46,28.48,28.45,28.46,24800.0,18.8016,18.8148,18.795,18.8016,24800.0
2009-08-07 14:45:00,28.47,28.47,28.45,28.45,48400.0,18.8082,18.8082,18.795,18.795,48400.0
2009-08-07 14:50:00,28.46,28.48,28.45,28.47,8100.0,18.8016,18.8148,18.795,18.8082,8100.0
2009-08-07 14:55:00,28.48,28.52,28.44,28.47,192800.0,18.8148,18.8412,18.7884,18.8082,192800.0
2009-08-07 15:00:00,28.46,28.49,28.46,28.46,32400.0,18.8016,18.8214,18.8016,18.8016,32400.0
2009-08-07 15:05:00,28.47,28.49,28.46,28.48,17600.0,18.8082,18.8214,18.8016,18.8148,17600.0
2009-08-07 15:10:00,28.49,28.55,28.48,28.55,32700.0,18.8214,18.861,18.8148,18.861,32700.0
2009-08-07 15:15:00,28.55,28.56,28.53,28.56,14800.0,18.861,18.8676,18.8478,18.8676,14800.0
2009-08-07 15:20:00,28.56,28.57,28.55,28.55,30300.0,18.8676,18.8742,18.861,18.861,30300.0
2009-08-07 15:25:00,28.57,28.63,28.56,28.62,37300.0,18.8742,18.9139,18.8676,18.9073,37300.0
2009-08-07 15:30:00,28.62,28.64,28.6,28.64,41900.0,18.9073,18.9205,18.8941,18.9205,41900.0
2009-08-07 15:35:00,28.64,28.64,28.61,28.62,42700.0,18.9205,18.9205,18.9007,18.9073,42700.0
2009-08-07 15:40:00,28.61,28.62,28.55,28.57,54000.0,18.9007,18.9073,18.861,18.8742,54000.0
2009-08-07 15:45:00,28.56,28.6,28.55,28.6,67000.0,18.8676,18.8941,18.861,18.8941,67000.0
2009-08-07 15:50:00,28.6,28.66,28.59,28.64,159600.0,18.8941,18.9337,18.8875,18.9205,159600.0
2009-08-07 15:55:00,28.64,28.64,28.57,28.57,208700.0,18.9205,18.9205,18.8742,18.8742,208700.0
2009-08-10 09:30:00,28.41,28.57,28.05,28.08,52900.0,18.7685,18.8742,18.5307,18.5505,52900.0
2009-08-10 09:35:00,28.1,28.28,28.1,28.23,18500.0,18.5638,18.6827,18.5638,18.6496,18500.0
2009-08-10 09:40:00,28.22,28.35,28.22,28.32,28900.0,18.643,18.7289,18.643,18.7091,28900.0
2009-08-10 09:45:00,28.32,28.37,28.32,28.36,23600.0,18.7091,18.7421,18.7091,18.7355,23600.0
2009-08-10 09:50:00,28.37,28.38,28.31,28.32,53100.0,18.7421,18.7487,18.7025,18.7091,53100.0
2009-08-10 09:55:00,28.31,28.33,28.3,28.3,15000.0,18.7025,18.7157,18.6959,18.6959,15000.0
2009-08-10 10:00:00,28.3,28.31,28.24,28.29,40800.0,18.6959,18.7025,18.6562,18.6893,40800.0
2009-08-10 10:05:00,28.3,28.33,28.29,28.31,14400.0,18.6959,18.7157,18.6893,18.7025,14400.0
2009-08-10 10:10:00,28.34,28.38,28.33,28.36,8800.0,18.7223,18.7487,18.7157,18.7355,8800.0
2009-08-10 10:15:00,28.36,28.37,28.36,28.36,12600.0,18.7355,18.7421,18.7355,18.7355,12600.0
2009-08-10 10:20:00,28.36,28.37,28.35,28.36,9400.0,18.7355,18.7421,18.7289,18.7355,9400.0
2009-08-10 10:25:00,28.35,28.4,28.34,28.4,24100.0,18.7289,18.7619,18.7223,18.7619,24100.0
2009-08-10 10:30:00,28.39,28.45,28.39,28.43,32100.0,18.7553,18.795,18.7553,18.7818,32100.0
2009-08-10 10:35:00,28.43,28.43,28.39,28.4,15500.0,18.7818,18.7818,18.7553,18.7619,15500.0
2009-08-10 10:40:00,28.4,28.5,28.4,28.47,116800.0,18.7619,18.828,18.7619,18.8082,116800.0
2009-08-10 10:45:00,28.49,28.52,28.47,28.48,15300.0,18.8214,18.8412,18.8082,18.8148,15300.0
2009-08-10 10:50:00,28.47,28.5,28.46,28.48,16600.0,18.8082,18.828,18.8016,18.8148,16600.0
2009-08-10 10:55:00,28.48,28.49,28.47,28.49,4200.0,18.8148,18.8214,18.8082,18.8214,4200.0
2009-08-10 11:00:00,28.48,28.49,28.48,28.48,13700.0,18.8148,18.8214,18.8148,18.8148,13700.0
2009-08-10 11:05:00,28.47,28.48,28.45,28.45,22900.0,18.8082,18.8148,18.795,18.795,22900.0
2009-08-10 11:10:00,28.45,28.46,28.41,28.42,20300.0,18.795,18.8016,18.7685,18.7752,20300.0
2009-08-10 11:15:00,28.41,28.47,28.41,28.47,22100.0,18.7685,18.8082,18.7685,18.8082,22100.0
2009-08-10 11:20:00,28.45,28.47,28.38,28.41,31100.0,18.795,18.8082,18.7487,18.7685,31100.0
2009-08-10 11:25:00,28.4,28.43,28.4,28.4,28100.0,18.7619,18.7818,18.7619,18.7619,28100.0
2009-08-10 11:30:00,28.4,28.48,28.39,28.47,23300.0,18.7619,18.8148,18.7553,18.8082,23300.0
2009-08-10 11:35:00,28.46,28.49,28.46,28.47,15200.0,18.8016,18.8214,18.8016,18.8082,15200.0
2009-08-10 11:40:00,28.49,28.49,28.44,28.44,13100.0,18.8214,18.8214,18.7884,18.7884,13100.0
2009-08-10 11:45:00,28.45,28.45,28.44,28.44,12800.0,18.795,18.795,18.7884,18.7884,12800.0
2009-08-10 11:50:00,28.44,28.45,28.43,28.44,15900.0,18.7884,18.795,18.7818,18.7884,15900.0
2009-08-10 11:55:00,28.44,28.44,28.43,28.44,23200.0,18.7884,18.7884,18.7818,18.7884,23200.0
2009-08-10 12:00:00,28.44,28.45,28.43,28.44,66000.0,18.7884,18.795,18.7818,18.7884,66000.0
2009-08-10 12:05:00,28.43,28.43,28.41,28.42,5800.0,18.7818,18.7818,18.7685,18.7752,5800.0
2009-08-10 12:10:00,28.41,28.42,28.38,28.39,26200.0,18.7685,18.7752,18.7487,18.7553,26200.0
2009-08-10 12:15:00,28.39,28.39,28.38,28.39,6200.0,18.7553,18.7553,18.7487,18.7553,6200.0
2009-08-10 12:20:00,28.38,28.39,28.38,28.39,4400.0,18.7487,18.7553,18.7487,18.7553,4400.0
2009-08-10 12:25:00,28.38,28.39,28.38,28.38,4000.0,18.7487,18.7553,18.7487,18.7487,4000.0
2009-08-10 12:30:00,28.38,28.39,28.37,28.37,37300.0,18.7487,18.7553,18.7421,18.7421,37300.0
2009-08-10 12:35:00,28.38,28.38,28.33,28.33,17800.0,18.7487,18.7487,18.7157,18.7157,17800.0
2009-08-10 12:40:00,28.33,28.34,28.24,28.25,42500.0,18.7157,18.7223,18.6562,18.6628,42500.0
2009-08-10 12:45:00,28.25,28.26,28.24,28.25,8300.0,18.6628,18.6695,18.6562,18.6628,8300.0
2009-08-10 12:50:00,28.25,28.27,28.24,28.27,14300.0,18.6628,18.6761,18.6562,18.6761,14300.0
2009-08-10 12:55:00,28.27,28.3,28.26,28.29,32300.0,18.6761,18.6959,18.6695,18.6893,32300.0
2009-08-10 13:00:00,28.3,28.33,28.3,28.33,5300.0,18.6959,18.7157,18.6959,18.7157,5300.0
2009-08-10 13:05:00,28.34,28.35,28.34,28.34,10600.0,18.7223,18.7289,18.7223,18.7223,10600.0
2009-08-10 13:10:00,28.34,28.37,28.34,28.35,6400.0,18.7223,18.7421,18.7223,18.7289,6400.0
2009-08-10 13:15:00,28.36,28.36,28.35,28.36,5900.0,18.7355,18.7355,18.7289,18.7355,5900.0
2009-08-10 13:20:00,28.36,28.41,28.36,28.4,15400.0,18.7355,18.7685,18.7355,18.7619,15400.0
2009-08-10 13:25:00,28.41,28.41,28.39,28.4,73000.0,18.7685,18.7685,18.7553,18.7619,73000.0
2009-08-10 13:30:00,28.4,28.4,28.39,28.4,7600.0,18.7619,18.7619,18.7553,18.7619,7600.0
2009-08-10 13:35:00,28.4,28.42,28.39,28.39,10900.0,18.7619,18.7752,18.7553,18.7553,10900.0
2009-08-10 13:40:00,28.39,28.41,28.39,28.41,16600.0,18.7553,18.7685,18.7553,18.7685,16600.0
2009-08-10 13:45:00,28.42,28.43,28.39,28.41,18500.0,18.7752,18.7818,18.7553,18.7685,18500.0
2009-08-10 13:50:00,28.39,28.41,28.39,28.41,6300.0,18.7553,18.7685,18.7553,18.7685,6300.0
2009-08-10 13:55:00,28.41,28.42,28.4,28.42,3100.0,18.7685,18.7752,18.7619,18.7752,3100.0
2009-08-10 14:00:00,28.41,28.43,28.39,28.39,34000.0,18.7685,18.7818,18.7553,18.7553,34000.0
2009-08-10 14:05:00,28.39,28.4,28.39,28.39,34400.0,18.7553,18.7619,18.7553,18.7553,34400.0
2009-08-10 14:10:00,28.39,28.4,28.39,28.39,6900.0,18.7553,18.7619,18.7553,18.7553,6900.0
2009-08-10 14:15:00,28.4,28.41,28.39,28.4,23700.0,18.7619,18.7685,18.7553,18.7619,23700.0
2009-08-10 14:20:00,28.4,28.41,28.4,28.4,14500.0,18.7619,18.7685,18.7619,18.7619,14500.0
2009-08-10 14:25:00,28.39,28.41,28.39,28.4,6600.0,18.7553,18.7685,18.7553,18.7619,6600.0
2009-08-10 14:30:00,28.4,28.41,28.39,28.4,6000.0,18.7619,18.7685,18.7553,18.7619,6000.0
2009-08-10 14:35:00,28.4,28.41,28.39,28.4,13700.0,18.7619,18.7685,18.7553,18.7619,13700.0
2009-08-10 14:40:00,28.4,28.41,28.4,28.41,6600.0,18.7619,18.7685,18.7619,18.7685,6600.0
2009-08-10 14:45:00,28.41,28.43,28.4,28.41,11500.0,18.7685,18.7818,18.7619,18.7685,11500.0
2009-08-10 14:50:00,28.41,28.42,28.41,28.41,14900.0,18.7685,18.7752,18.7685,18.7685,14900.0
2009-08-10 14:55:00,28.42,28.44,28.41,28.44,15900.0,18.7752,18.7884,18.7685,18.7884,15900.0
2009-08-10 15:00:00,28.43,28.52,28.43,28.52,72700.0,18.7818,18.8412,18.7818,18.8412,72700.0
2009-08-10 15:05:00,28.52,28.56,28.51,28.56,30300.0,18.8412,18.8676,18.8346,18.8676,30300.0
2009-08-10 15:10:00,28.56,28.59,28.55,28.58,48600.0,18.8676,18.8875,18.861,18.8809,48600.0
2009-08-10 15:15:00,28.58,28.61,28.58,28.6,39600.0,18.8809,18.9007,18.8809,18.8941,39600.0
2009-08-10 15:20:00,28.6,28.67,28.59,28.67,62400.0,18.8941,18.9403,18.8875,18.9403,62400.0
2009-08-10 15:25:00,28.67,28.67,28.65,28.67,33500.0,18.9403,18.9403,18.9271,18.9403,33500.0
2009-08-10 15:30:00,28.67,28.68,28.63,28.65,65300.0,18.9403,18.9469,18.9139,18.9271,65300.0
2009-08-10 15:35:00,28.65,28.67,28.63,28.65,24700.0,18.9271,18.9403,18.9139,18.9271,24700.0
2009-08-10 15:40:00,28.64,28.66,28.62,28.66,38100.0,18.9205,18.9337,18.9073,18.9337,38100.0
2009-08-10 15:45:00,28.66,28.7,28.65,28.7,32600.0,18.9337,18.9601,18.9271,18.9601,32600.0
2009-08-10 15:50:00,28.7,28.71,28.69,28.69,37700.0,18.9601,18.9667,18.9535,18.9535,37700.0
2009-08-10 15:55:00,28.7,28.75,28.7,28.75,79300.0,18.9601,18.9932,18.9601,18.9932,79300.0
2009-08-11 09:30:00,28.76,28.79,28.45,28.46,67100.0,18.9998,19.0196,18.795,18.8016,67100.0
2009-08-11 09:35:00,28.46,28.55,28.42,28.47,39200.0,18.8016,18.861,18.7752,18.8082,39200.0
2009-08-11 09:40:00,28.46,28.56,28.4,28.55,61100.0,18.8016,18.8676,18.7619,18.861,61100.0
2009-08-11 09:45:00,28.52,28.54,28.49,28.52,50600.0,18.8412,18.8544,18.8214,18.8412,50600.0
2009-08-11 09:50:00,28.53,28.53,28.49,28.52,64000.0,18.8478,18.8478,18.8214,18.8412,64000.0
2009-08-11 09:55:00,28.51,28.55,28.5,28.55,14900.0,18.8346,18.861,18.828,18.861,14900.0
2009-08-11 10:00:00,28.55,28.56,28.53,28.54,24500.0,18.861,18.8676,18.8478,18.8544,24500.0
2009-08-11 10:05:00,28.54,28.55,28.53,28.55,11400.0,18.8544,18.861,18.8478,18.861,11400.0
2009-08-11 10:10:00,28.55,28.56,28.54,28.56,24000.0,18.861,18.8676,18.8544,18.8676,24000.0
2009-08-11 10:15:00,28.55,28.56,28.52,28.54,20900.0,18.861,18.8676,18.8412,18.8544,20900.0
2009-08-11 10:20:00,28.55,28.61,28.53,28.61,53500.0,18.861,18.9007,18.8478,18.9007,53500.0
2009-08-11 10:25:00,28.61,28.63,28.58,28.58,43300.0,18.9007,18.9139,18.8809,18.8809,43300.0
2009-08-11 10:30:00,28.6,28.61,28.57,28.6,28000.0,18.8941,18.9007,18.8742,18.8941,28000.0
2009-08-11 10:35:00,28.61,28.61,28.5,28.5,33200.0,18.9007,18.9007,18.828,18.828,33200.0
2009-08-11 10:40:00,28.51,28.56,28.5,28.54,23700.0,18.8346,18.8676,18.828,18.8544,23700.0
2009-08-11 10:45:00,28.54,28.57,28.54,28.56,16500.0,18.8544,18.8742,18.8544,18.8676,16500.0
2009-08-11 10:50:00,28.56,28.57,28.55,28.57,23400.0,18.8676,18.8742,18.861,18.8742,23400.0
2009-08-11 10:55:00,28.57,28.6,28.56,28.59,29800.0,18.8742,18.8941,18.8676,18.8875,29800.0
2009-08-11 11:00:00,28.59,28.62,28.58,28.59,18900.0,18.8875,18.9073,18.8809,18.8875,18900.0
2009-08-11 11:05:00,28.6,28.63,28.59,28.63,31300.0,18.8941,18.9139,18.8875,18.9139,31300.0
2009-08-11 11:10:00,28.63,28.66,28.62,28.63,19800.0,18.9139,18.9337,18.9073,18.9139,19800.0
2009-08-11 11:15:00,28.64,28.64,28.62,28.62,17400.0,18.9205,18.9205,18.9073,18.9073,17400.0
2009-08-11 11:20:00,28.62,28.63,28.61,28.63,20700.0,18.9073,18.9139,18.9007,18.9139,20700.0
2009-08-11 11:25:00,28.63,28.7,28.62,28.7,37600.0,18.9139,18.9601,18.9073,18.9601,37600.0
2009-08-11 11:30:00,28.7,28.7,28.69,28.7,21500.0,18.9601,18.9601,18.9535,18.9601,21500.0
2009-08-11 11:35:00,28.7,28.72,28.69,28.72,76100.0,18.9601,18.9733,18.9535,18.9733,76100.0
2009-08-11 11:40:00,28.72,28.73,28.71,28.73,16700.0,18.9733,18.98,18.9667,18.98,16700.0
2009-08-11 11:45:00,28.73,28.73,28.72,28.73,9900.0,18.98,18.98,18.9733,18.98,9900.0
2009-08-11 11:50:00,28.72,28.73,28.72,28.72,13600.0,18.9733,18.98,18.9733,18.9733,13600.0
2009-08-11 11:55:00,28.72,28.73,28.72,28.72,11900.0,18.9733,18.98,18.9733,18.9733,11900.0
2009-08-11 12:00:00,28.72,28.73,28.72,28.73,23800.0,18.9733,18.98,18.9733,18.98,23800.0
2009-08-11 12:05:00,28.72,28.75,28.72,28.75,32400.0,18.9733,18.9932,18.9733,18.9932,32400.0
2009-08-11 12:10:00,28.75,28.79,28.74,28.79,31000.0,18.9932,19.0196,18.9866,19.0196,31000.0
2009-08-11 12:15:00,28.79,28.85,28.79,28.84,38900.0,19.0196,19.0592,19.0196,19.0526,38900.0
2009-08-11 12:20:00,28.85,28.87,28.83,28.84,20300.0,19.0592,19.0724,19.046,19.0526,20300.0
2009-08-11 12:25:00,28.83,28.84,28.81,28.81,40600.0,19.046,19.0526,19.0328,19.0328,40600.0
2009-08-11 12:30:00,28.82,28.82,28.78,28.79,23000.0,19.0394,19.0394,19.013,19.0196,23000.0
2009-08-11 12:35:00,28.79,28.79,28.78,28.78,7500.0,19.0196,19.0196,19.013,19.013,7500.0
2009-08-11 12:40:00,28.78,28.79,28.74,28.74,18400.0,19.013,19.0196,18.9866,18.9866,18400.0
2009-08-11 12:45:00,28.74,28.75,28.73,28.74,17800.0,18.9866,18.9932,18.98,18.9866,17800.0
2009-08-11 12:50:00,28.74,28.75,28.71,28.71,24600.0,18.9866,18.9932,18.9667,18.9667,24600.0
2009-08-11 12:55:00,28.71,28.72,28.71,28.71,13200.0,18.9667,18.9733,18.9667,18.9667,13200.0
2009-08-11 13:00:00,28.71,28.8,28.7,28.8,88900.0,18.9667,19.0262,18.9601,19.0262,88900.0
2009-08-11 13:05:00,28.8,28.8,28.79,28.8,21700.0,19.0262,19.0262,19.0196,19.0262,21700.0
2009-08-11 13:10:00,28.8,28.8,28.79,28.8,75900.0,19.0262,19.0262,19.0196,19.0262,75900.0
2009-08-11 13:15:00,28.8,28.8,28.79,28.79,28300.0,19.0262,19.0262,19.0196,19.0196,28300.0
2009-08-11 13:20:00,28.8,28.8,28.79,28.8,21700.0,19.0262,19.0262,19.0196,19.0262,21700.0
2009-08-11 13:25:00,28.79,28.8,28.79,28.8,21900.0,19.0196,19.0262,19.0196,19.0262,21900.0
2009-08-11 13:30:00,28.8,28.8,28.79,28.8,28100.0,19.0262,19.0262,19.0196,19.0262,28100.0
2009-08-11 13:35:00,28.8,28.8,28.79,28.8,64000.0,19.0262,19.0262,19.0196,19.0262,64000.0
2009-08-11 13:40:00,28.8,28.8,28.75,28.78,66700.0,19.0262,19.0262,18.9932,19.013,66700.0
2009-08-11 13:45:00,28.79,28.79,28.78,28.79,15600.0,19.0196,19.0196,19.013,19.0196,15600.0
2009-08-11 13:50:00,28.79,28.85,28.78,28.83,25100.0,19.0196,19.0592,19.013,19.046,25100.0
2009-08-11 13:55:00,28.83,28.84,28.83,28.83,20800.0,19.046,19.0526,19.046,19.046,20800.0
2009-08-11 14:00:00,28.84,28.84,28.83,28.84,17200.0,19.0526,19.0526,19.046,19.0526,17200.0
2009-08-11 14:05:00,28.84,28.86,28.83,28.86,40700.0,19.0526,19.0658,19.046,19.0658,40700.0
2009-08-11 14:10:00,28.86,28.89,28.85,28.89,35900.0,19.0658,19.0857,19.0592,19.0857,35900.0
2009-08-11 14:15:00,28.9,28.91,28.89,28.9,22100.0,19.0923,19.0989,19.0857,19.0923,22100.0
2009-08-11 14:20:00,28.91,28.95,28.9,28.95,23400.0,19.0989,19.1253,19.0923,19.1253,23400.0
2009-08-11 14:25:00,28.94,28.97,28.94,28.94,30200.0,19.1187,19.1385,19.1187,19.1187,30200.0
2009-08-11 14:30:00,28.95,28.95,28.92,28.94,20600.0,19.1253,19.1253,19.1055,19.1187,20600.0
2009-08-11 14:35:00,28.94,28.95,28.91,28.91,24200.0,19.1187,19.1253,19.0989,19.0989,24200.0
2009-08-11 14:40:00,28.91,28.95,28.9,28.95,28800.0,19.0989,19.1253,19.0923,19.1253,28800.0
2009-08-11 14:45:00,28.95,28.96,28.94,28.94,28400.0,19.1253,19.1319,19.1187,19.1187,28400.0
2009-08-11 14:50:00,28.95,28.96,28.94,28.94,34700.0,19.1253,19.1319,19.1187,19.1187,34700.0
2009-08-11 14:55:00,28.95,28.96,28.92,28.96,20600.0,19.1253,19.1319,19.1055,19.1319,20600.0
2009-08-11 15:00:00,28.95,28.97,28.94,28.96,28700.0,19.1253,19.1385,19.1187,19.1319,28700.0
2009-08-11 15:05:00,28.96,28.98,28.95,28.97,38800.0,19.1319,19.1451,19.1253,19.1385,38800.0
2009-08-11 15:10:00,28.96,28.97,28.92,28.93,37800.0,19.1319,19.1385,19.1055,19.1121,37800.0
2009-08-11 15:15:00,28.93,28.97,28.92,28.96,28600.0,19.1121,19.1385,19.1055,19.1319,28600.0
2009-08-11 15:20:00,28.97,28.97,28.95,28.96,26700.0,19.1385,19.1385,19.1253,19.1319,26700.0
2009-08-11 15:25:00,28.97,28.97,28.94,28.94,162400.0,19.1385,19.1385,19.1187,19.1187,162400.0
2009-08-11 15:30:00,28.94,28.95,28.91,28.92,34400.0,19.1187,19.1253,19.0989,19.1055,34400.0
2009-08-11 15:35:00,28.92,28.92,28.89,28.89,31000.0,19.1055,19.1055,19.0857,19.0857,31000.0
2009-08-11 15:40:00,28.89,28.9,28.86,28.89,54900.0,19.0857,19.0923,19.0658,19.0857,54900.0
2009-08-11 15:45:00,28.9,28.9,28.82,28.83,47300.0,19.0923,19.0923,19.0394,19.046,47300.0
2009-08-11 15:50:00,28.83,28.83,28.8,28.82,68900.0,19.046,19.046,19.0262,19.0394,68900.0
2009-08-11 15:55:00,28.82,28.86,28.81,28.82,129800.0,19.0394,19.0658,19.0328,19.0394,129800.0
2009-08-12 09:30:00,28.85,28.85,28.66,28.83,36500.0,19.0592,19.0592,18.9337,19.046,36500.0
2009-08-12 09:35:00,28.84,28.98,28.82,28.98,16900.0,19.0526,19.1451,19.0394,19.1451,16900.0
2009-08-12 09:40:00,28.98,29.03,28.98,29.02,37200.0,19.1451,19.1781,19.1451,19.1715,37200.0
2009-08-12 09:45:00,29.03,29.17,29.03,29.16,40900.0,19.1781,19.2706,19.1781,19.264,40900.0
2009-08-12 09:50:00,29.16,29.29,29.16,29.28,33600.0,19.264,19.3499,19.264,19.3433,33600.0
2009-08-12 09:55:00,29.28,29.35,29.25,29.3,63700.0,19.3433,19.3895,19.3235,19.3565,63700.0
2009-08-12 10:00:00,29.3,29.38,29.27,29.27,120200.0,19.3565,19.4094,19.3367,19.3367,120200.0
2009-08-12 10:05:00,29.26,29.27,29.2,29.24,173400.0,19.3301,19.3367,19.2904,19.3169,173400.0
2009-08-12 10:10:00,29.24,29.38,29.24,29.35,13300.0,19.3169,19.4094,19.3169,19.3895,13300.0
2009-08-12 10:15:00,29.37,29.47,29.36,29.43,37900.0,19.4028,19.4688,19.3961,19.4424,37900.0
2009-08-12 10:20:00,29.44,29.55,29.43,29.54,41100.0,19.449,19.5217,19.4424,19.5151,41100.0
2009-08-12 10:25:00,29.54,29.63,29.53,29.63,68000.0,19.5151,19.5745,19.5085,19.5745,68000.0
2009-08-12 10:30:00,29.63,29.68,29.58,29.68,49700.0,19.5745,19.6076,19.5415,19.6076,49700.0
2009-08-12 10:35:00,29.68,29.68,29.57,29.66,32200.0,19.6076,19.6076,19.5349,19.5943,32200.0
2009-08-12 10:40:00,29.66,29.71,29.64,29.69,51900.0,19.5943,19.6274,19.5811,19.6142,51900.0
2009-08-12 10:45:00,29.68,29.76,29.66,29.71,57200.0,19.6076,19.6604,19.5943,19.6274,57200.0
2009-08-12 10:50:00,29.7,29.76,29.7,29.72,51500.0,19.6208,19.6604,19.6208,19.634,51500.0
2009-08-12 10:55:00,29.71,29.72,29.69,29.69,24700.0,19.6274,19.634,19.6142,19.6142,24700.0
2009-08-12 11:00:00,29.69,29.71,29.69,29.69,34900.0,19.6142,19.6274,19.6142,19.6142,34900.0
2009-08-12 11:05:00,29.7,29.7,29.62,29.62,37400.0,19.6208,19.6208,19.5679,19.5679,37400.0
2009-08-12 11:10:00,29.62,29.63,29.6,29.6,17900.0,19.5679,19.5745,19.5547,19.5547,17900.0
2009-08-12 11:15:00,29.6,29.66,29.6,29.65,34200.0,19.5547,19.5943,19.5547,19.5877,34200.0
2009-08-12 11:20:00,29.64,29.7,29.62,29.69,42500.0,19.5811,19.6208,19.5679,19.6142,42500.0
2009-08-12 11:25:00,29.69,29.74,29.68,29.72,37400.0,19.6142,19.6472,19.6076,19.634,37400.0
2009-08-12 11:30:00,29.72,29.73,29.72,29.72,10900.0,19.634,19.6406,19.634,19.634,10900.0
2009-08-12 11:35:00,29.73,29.8,29.72,29.8,48100.0,19.6406,19.6868,19.634,19.6868,48100.0
2009-08-12 11:40:00,29.78,29.79,29.77,29.78,14500.0,19.6736,19.6802,19.667,19.6736,14500.0
2009-08-12 11:45:00,29.79,29.79,29.75,29.75,20700.0,19.6802,19.6802,19.6538,19.6538,20700.0
2009-08-12 11:50:00,29.75,29.77,29.72,29.73,33500.0,19.6538,19.667,19.634,19.6406,33500.0
2009-08-12 11:55:00,29.72,29.73,29.69,29.7,33200.0,19.634,19.6406,19.6142,19.6208,33200.0
2009-08-12 12:00:00,29.71,29.74,29.7,29.71,38900.0,19.6274,19.6472,19.6208,19.6274,38900.0
2009-08-12 12:05:00,29.71,29.71,29.64,29.66,29500.0,19.6274,19.6274,19.5811,19.5943,29500.0
2009-08-12 12:10:00,29.66,29.68,29.64,29.68,20400.0,19.5943,19.6076,19.5811,19.6076,20400.0
2009-08-12 12:15:00,29.67,29.69,29.65,29.65,27700.0,19.6009,19.6142,19.5877,19.5877,27700.0
2009-08-12 12:20:00,29.65,29.67,29.64,29.66,26900.0,19.5877,19.6009,19.5811,19.5943,26900.0
2009-08-12 12:25:00,29.67,29.68,29.63,29.68,28700.0,19.6009,19.6076,19.5745,19.6076,28700.0
2009-08-12 12:30:00,29.67,29.69,29.67,29.69,19600.0,19.6009,19.6142,19.6009,19.6142,19600.0
2009-08-12 12:35:00,29.69,29.76,29.69,29.75,34400.0,19.6142,19.6604,19.6142,19.6538,34400.0
2009-08-12 12:40:00,29.75,29.76,29.73,29.74,33100.0,19.6538,19.6604,19.6406,19.6472,33100.0
2009-08-12 12:45:00,29.74,29.76,29.72,29.73,24400.0,19.6472,19.6604,19.634,19.6406,24400.0
2009-08-12 12:50:00,29.74,29.75,29.73,29.73,25400.0,19.6472,19.6538,19.6406,19.6406,25400.0
2009-08-12 12:55:00,29.73,29.75,29.73,29.73,27100.0,19.6406,19.6538,19.6406,19.6406,27100.0
2009-08-12 13:00:00,29.74,29.77,29.73,29.76,24800.0,19.6472,19.667,19.6406,19.6604,24800.0
2009-08-12 13:05:00,29.77,29.79,29.76,29.78,30300.0,19.667,19.6802,19.6604,19.6736,30300.0
2009-08-12 13:10:00,29.79,29.83,29.78,29.8,87100.0,19.6802,19.7066,19.6736,19.6868,87100.0
2009-08-12 13:15:00,29.81,29.85,29.8,29.83,30000.0,19.6934,19.7199,19.6868,19.7066,30000.0
2009-08-12 13:20:00,29.84,29.88,29.83,29.84,43000.0,19.7133,19.7397,19.7066,19.7133,43000.0
2009-08-12 13:25:00,29.84,29.87,29.84,29.87,28900.0,19.7133,19.7331,19.7133,19.7331,28900.0
2009-08-12 13:30:00,29.88,29.92,29.87,29.91,57600.0,19.7397,19.7661,19.7331,19.7595,57600.0
2009-08-12 13:35:00,29.9,29.93,29.88,29.88,45900.0,19.7529,19.7727,19.7397,19.7397,45900.0
2009-08-12 13:40:00,29.88,29.89,29.84,29.84,38400.0,19.7397,19.7463,19.7133,19.7133,38400.0
2009-08-12 13:45:00,29.84,29.84,29.79,29.79,24500.0,19.7133,19.7133,19.6802,19.6802,24500.0
2009-08-12 13:50:00,29.8,29.84,29.79,29.83,15700.0,19.6868,19.7133,19.6802,19.7066,15700.0
2009-08-12 13:55:00,29.84,29.91,29.83,29.89,48500.0,19.7133,19.7595,19.7066,19.7463,48500.0
2009-08-12 14:00:00,29.9,29.94,29.89,29.93,36100.0,19.7529,19.7793,19.7463,19.7727,36100.0
2009-08-12 14:05:00,29.94,29.98,29.93,29.98,52800.0,19.7793,19.8057,19.7727,19.8057,52800.0
2009-08-12 14:10:00,29.98,29.98,29.94,29.97,24800.0,19.8057,19.8057,19.7793,19.7991,24800.0
2009-08-12 14:15:00,29.96,30.0,29.88,29.95,113400.0,19.7925,19.819,19.7397,19.7859,113400.0
2009-08-12 14:20:00,29.94,30.1,29.94,30.09,89000.0,19.7793,19.885,19.7793,19.8784,89000.0
2009-08-12 14:25:00,30.09,30.23,30.09,30.11,81300.0,19.8784,19.9709,19.8784,19.8916,81300.0
2009-08-12 14:30:00,30.11,30.14,30.03,30.12,61400.0,19.8916,19.9114,19.8388,19.8982,61400.0
2009-08-12 14:35:00,30.13,30.18,30.1,30.12,73500.0,19.9048,19.9379,19.885,19.8982,73500.0
2009-08-12 14:40:00,30.12,30.13,30.07,30.09,26800.0,19.8982,19.9048,19.8652,19.8784,26800.0
2009-08-12 14:45:00,30.09,30.15,30.07,30.07,70800.0,19.8784,19.918,19.8652,19.8652,70800.0
2009-08-12 14:50:00,30.08,30.19,30.04,30.19,65400.0,19.8718,19.9445,19.8454,19.9445,65400.0
2009-08-12 14:55:00,30.2,30.27,30.19,30.26,56900.0,19.9511,19.9973,19.9445,19.9907,56900.0
2009-08-12 15:00:00,30.26,30.29,30.22,30.23,33800.0,19.9907,20.0105,19.9643,19.9709,33800.0
2009-08-12 15:05:00,30.23,30.25,30.22,30.24,32400.0,19.9709,19.9841,19.9643,19.9775,32400.0
2009-08-12 15:10:00,30.24,30.28,30.23,30.25,57100.0,19.9775,20.0039,19.9709,19.9841,57100.0
2009-08-12 15:15:00,30.25,30.26,30.24,30.25,65000.0,19.9841,19.9907,19.9775,19.9841,65000.0
2009-08-12 15:20:00,30.26,30.26,30.15,30.2,62700.0,19.9907,19.9907,19.918,19.9511,62700.0
2009-08-12 15:25:00,30.2,30.24,30.19,30.23,57500.0,19.9511,19.9775,19.9445,19.9709,57500.0
2009-08-12 15:30:00,30.23,30.26,30.22,30.24,59000.0,19.9709,19.9907,19.9643,19.9775,59000.0
2009-08-12 15:35:00,30.24,30.29,30.19,30.23,142300.0,19.9775,20.0105,19.9445,19.9709,142300.0
2009-08-12 15:40:00,30.23,30.23,30.14,30.16,88600.0,19.9709,19.9709,19.9114,19.9247,88600.0
2009-08-12 15:45:00,30.15,30.17,30.07,30.08,86200.0,19.918,19.9313,19.8652,19.8718,86200.0
2009-08-12 15:50:00,30.08,30.1,29.97,29.97,99200.0,19.8718,19.885,19.7991,19.7991,99200.0
2009-08-12 15:55:00,29.97,30.0,29.95,30.0,207600.0,19.7991,19.819,19.7859,19.819,207600.0
2009-08-13 09:30:00,30.24,31.66,30.15,30.31,167600.0,19.9775,20.9156,19.918,20.0237,167600.0
2009-08-13 09:35:00,30.32,30.37,30.15,30.36,64100.0,20.0304,20.0634,19.918,20.0568,64100.0
2009-08-13 09:40:00,30.37,30.38,30.24,30.31,30800.0,20.0634,20.07,19.9775,20.0237,30800.0
2009-08-13 09:45:00,30.31,30.33,30.21,30.21,23000.0,20.0237,20.037,19.9577,19.9577,23000.0
2009-08-13 09:50:00,30.26,30.39,30.18,30.21,46000.0,19.9907,20.0766,19.9379,19.9577,46000.0
2009-08-13 09:55:00,30.21,30.26,30.16,30.18,45300.0,19.9577,19.9907,19.9247,19.9379,45300.0
2009-08-13 10:00:00,30.17,30.23,30.15,30.19,47000.0,19.9313,19.9709,19.918,19.9445,47000.0
2009-08-13 10:05:00,30.19,30.25,30.05,30.09,77200.0,19.9445,19.9841,19.852,19.8784,77200.0
2009-08-13 10:10:00,30.08,30.15,30.08,30.13,37200.0,19.8718,19.918,19.8718,19.9048,37200.0
2009-08-13 10:15:00,30.13,30.2,30.12,30.17,29400.0,19.9048,19.9511,19.8982,19.9313,29400.0
2009-08-13 10:20:00,30.17,30.22,30.17,30.2,60600.0,19.9313,19.9643,19.9313,19.9511,60600.0
2009-08-13 10:25:00,30.2,30.3,30.2,30.25,59500.0,19.9511,20.0171,19.9511,19.9841,59500.0
2009-08-13 10:30:00,30.24,30.4,30.24,30.35,73800.0,19.9775,20.0832,19.9775,20.0502,73800.0
2009-08-13 10:35:00,30.35,30.36,30.3,30.34,28700.0,20.0502,20.0568,20.0171,20.0436,28700.0
2009-08-13 10:40:00,30.34,30.5,30.33,30.48,73200.0,20.0436,20.1493,20.037,20.1361,73200.0
2009-08-13 10:45:00,30.48,30.53,30.42,30.45,56500.0,20.1361,20.1691,20.0964,20.1162,56500.0
2009-08-13 10:50:00,30.45,30.5,30.42,30.49,45200.0,20.1162,20.1493,20.0964,20.1427,45200.0
2009-08-13 10:55:00,30.48,30.65,30.48,30.58,67000.0,20.1361,20.2484,20.1361,20.2021,67000.0
2009-08-13 11:00:00,30.58,30.62,30.52,30.56,76700.0,20.2021,20.2285,20.1625,20.1889,76700.0
2009-08-13 11:05:00,30.57,30.57,30.54,30.54,41700.0,20.1955,20.1955,20.1757,20.1757,41700.0
2009-08-13 11:10:00,30.55,30.55,30.54,30.54,37300.0,20.1823,20.1823,20.1757,20.1757,37300.0
2009-08-13 11:15:00,30.54,30.55,30.54,30.54,29100.0,20.1757,20.1823,20.1757,20.1757,29100.0
2009-08-13 11:20:00,30.54,30.66,30.54,30.63,113100.0,20.1757,20.255,20.1757,20.2352,113100.0
2009-08-13 11:25:00,30.64,30.74,30.63,30.68,80100.0,20.2418,20.3078,20.2352,20.2682,80100.0
2009-08-13 11:30:00,30.68,30.74,30.65,30.73,55700.0,20.2682,20.3078,20.2484,20.3012,55700.0
2009-08-13 11:35:00,30.73,30.75,30.72,30.72,70600.0,20.3012,20.3144,20.2946,20.2946,70600.0
2009-08-13 11:40:00,30.73,30.73,30.65,30.68,62900.0,20.3012,20.3012,20.2484,20.2682,62900.0
2009-08-13 11:45:00,30.67,30.73,30.67,30.7,36800.0,20.2616,20.3012,20.2616,20.2814,36800.0
2009-08-13 11:50:00,30.69,30.7,30.69,30.69,29100.0,20.2748,20.2814,20.2748,20.2748,29100.0
2009-08-13 11:55:00,30.7,30.77,30.69,30.74,39400.0,20.2814,20.3276,20.2748,20.3078,39400.0
2009-08-13 12:00:00,30.75,30.77,30.74,30.74,40100.0,20.3144,20.3276,20.3078,20.3078,40100.0
2009-08-13 12:05:00,30.74,30.74,30.63,30.66,66500.0,20.3078,20.3078,20.2352,20.255,66500.0
2009-08-13 12:10:00,30.63,30.71,30.6,30.67,70600.0,20.2352,20.288,20.2153,20.2616,70600.0
2009-08-13 12:15:00,30.66,30.7,30.64,30.67,56000.0,20.255,20.2814,20.2418,20.2616,56000.0
2009-08-13 12:20:00,30.68,30.68,30.58,30.59,87500.0,20.2682,20.2682,20.2021,20.2087,87500.0
2009-08-13 12:25:00,30.6,30.68,30.59,30.59,57600.0,20.2153,20.2682,20.2087,20.2087,57600.0
2009-08-13 12:30:00,30.59,30.59,30.49,30.49,36400.0,20.2087,20.2087,20.1427,20.1427,36400.0
2009-08-13 12:35:00,30.49,30.49,30.41,30.43,53300.0,20.1427,20.1427,20.0898,20.103,53300.0
2009-08-13 12:40:00,30.43,30.46,30.42,30.45,34100.0,20.103,20.1228,20.0964,20.1162,34100.0
2009-08-13 12:45:00,30.45,30.52,30.45,30.47,25100.0,20.1162,20.1625,20.1162,20.1295,25100.0
2009-08-13 12:50:00,30.48,30.48,30.42,30.44,28300.0,20.1361,20.1361,20.0964,20.1096,28300.0
2009-08-13 12:55:00,30.43,30.47,30.4,30.45,24500.0,20.103,20.1295,20.0832,20.1162,24500.0
2009-08-13 13:00:00,30.45,30.57,30.43,30.55,34400.0,20.1162,20.1955,20.103,20.1823,34400.0
2009-08-13 13:05:00,30.56,30.58,30.52,30.53,28400.0,20.1889,20.2021,20.1625,20.1691,28400.0
2009-08-13 13:10:00,30.53,30.56,30.53,30.53,21400.0,20.1691,20.1889,20.1691,20.1691,21400.0
2009-08-13 13:15:00,30.53,30.54,30.46,30.49,17300.0,20.1691,20.1757,20.1228,20.1427,17300.0
2009-08-13 13:20:00,30.49,30.49,30.47,30.47,15400.0,20.1427,20.1427,20.1295,20.1295,15400.0
2009-08-13 13:25:00,30.47,30.48,30.46,30.46,19300.0,20.1295,20.1361,20.1228,20.1228,19300.0
2009-08-13 13:30:00,30.47,30.53,30.46,30.52,21000.0,20.1295,20.1691,20.1228,20.1625,21000.0
2009-08-13 13:35:00,30.51,30.54,30.51,30.54,23400.0,20.1559,20.1757,20.1559,20.1757,23400.0
2009-08-13 13:40:00,30.54,30.54,30.52,30.52,14300.0,20.1757,20.1757,20.1625,20.1625,14300.0
2009-08-13 13:45:00,30.52,30.55,30.52,30.55,22000.0,20.1625,20.1823,20.1625,20.1823,22000.0
2009-08-13 13:50:00,30.54,30.55,30.48,30.48,18100.0,20.1757,20.1823,20.1361,20.1361,18100.0
2009-08-13 13:55:00,30.49,30.52,30.47,30.5,38100.0,20.1427,20.1625,20.1295,20.1493,38100.0
2009-08-13 14:00:00,30.5,30.5,30.46,30.47,19000.0,20.1493,20.1493,20.1228,20.1295,19000.0
2009-08-13 14:05:00,30.47,30.49,30.43,30.45,14400.0,20.1295,20.1427,20.103,20.1162,14400.0
2009-08-13 14:10:00,30.45,30.46,30.4,30.42,42100.0,20.1162,20.1228,20.0832,20.0964,42100.0
2009-08-13 14:15:00,30.43,30.44,30.36,30.42,37200.0,20.103,20.1096,20.0568,20.0964,37200.0
2009-08-13 14:20:00,30.43,30.46,30.42,30.43,23200.0,20.103,20.1228,20.0964,20.103,23200.0
2009-08-13 14:25:00,30.44,30.44,30.42,30.42,17800.0,20.1096,20.1096,20.0964,20.0964,17800.0
2009-08-13 14:30:00,30.42,30.43,30.42,30.42,22500.0,20.0964,20.103,20.0964,20.0964,22500.0
2009-08-13 14:35:00,30.42,30.5,30.42,30.49,56500.0,20.0964,20.1493,20.0964,20.1427,56500.0
2009-08-13 14:40:00,30.49,30.52,30.49,30.51,26900.0,20.1427,20.1625,20.1427,20.1559,26900.0
2009-08-13 14:45:00,30.52,30.52,30.48,30.48,33700.0,20.1625,20.1625,20.1361,20.1361,33700.0
2009-08-13 14:50:00,30.48,30.48,30.45,30.47,33200.0,20.1361,20.1361,20.1162,20.1295,33200.0
2009-08-13 14:55:00,30.48,30.51,30.47,30.48,26900.0,20.1361,20.1559,20.1295,20.1361,26900.0
2009-08-13 15:00:00,30.47,30.48,30.44,30.46,18000.0,20.1295,20.1361,20.1096,20.1228,18000.0
2009-08-13 15:05:00,30.46,30.47,30.46,30.47,26400.0,20.1228,20.1295,20.1228,20.1295,26400.0
2009-08-13 15:10:00,30.47,30.59,30.46,30.57,34600.0,20.1295,20.2087,20.1228,20.1955,34600.0
2009-08-13 15:15:00,30.57,30.59,30.56,30.58,23900.0,20.1955,20.2087,20.1889,20.2021,23900.0
2009-08-13 15:20:00,30.58,30.58,30.5,30.52,46000.0,20.2021,20.2021,20.1493,20.1625,46000.0
2009-08-13 15:25:00,30.52,30.56,30.52,30.55,22800.0,20.1625,20.1889,20.1625,20.1823,22800.0
2009-08-13 15:30:00,30.54,30.68,30.54,30.68,87100.0,20.1757,20.2682,20.1757,20.2682,87100.0
2009-08-13 15:35:00,30.67,30.68,30.6,30.61,60200.0,20.2616,20.2682,20.2153,20.2219,60200.0
2009-08-13 15:40:00,30.6,30.71,30.6,30.6,116300.0,20.2153,20.288,20.2153,20.2153,116300.0
2009-08-13 15:45:00,30.61,30.63,30.61,30.61,50800.0,20.2219,20.2352,20.2219,20.2219,50800.0
2009-08-13 15:50:00,30.61,30.69,30.58,30.67,160300.0,20.2219,20.2748,20.2021,20.2616,160300.0
2009-08-13 15:55:00,30.67,30.72,30.59,30.61,216600.0,20.2616,20.2946,20.2087,20.2219,216600.0
2009-08-14 09:30:00,30.6,30.65,30.57,30.58,45400.0,20.2153,20.2484,20.1955,20.2021,45400.0
2009-08-14 09:35:00,30.58,30.59,30.44,30.44,17600.0,20.2021,20.2087,20.1096,20.1096,17600.0
2009-08-14 09:40:00,30.45,30.47,30.31,30.37,30600.0,20.1162,20.1295,20.0237,20.0634,30600.0
2009-08-14 09:45:00,30.35,30.41,30.28,30.4,36100.0,20.0502,20.0898,20.0039,20.0832,36100.0
2009-08-14 09:50:00,30.42,30.48,30.38,30.38,28600.0,20.0964,20.1361,20.07,20.07,28600.0
2009-08-14 09:55:00,30.38,30.41,30.25,30.34,55900.0,20.07,20.0898,19.9841,20.0436,55900.0
2009-08-14 10:00:00,30.32,30.33,30.25,30.28,56000.0,20.0304,20.037,19.9841,20.0039,56000.0
2009-08-14 10:05:00,30.29,30.32,30.27,30.3,36200.0,20.0105,20.0304,19.9973,20.0171,36200.0
2009-08-14 10:10:00,30.29,30.32,30.26,30.26,27500.0,20.0105,20.0304,19.9907,19.9907,27500.0
2009-08-14 10:15:00,30.25,30.27,30.07,30.14,50700.0,19.9841,19.9973,19.8652,19.9114,50700.0
2009-08-14 10:20:00,30.15,30.16,30.08,30.11,46700.0,19.918,19.9247,19.8718,19.8916,46700.0
2009-08-14 10:25:00,30.12,30.17,30.09,30.15,31100.0,19.8982,19.9313,19.8784,19.918,31100.0
2009-08-14 10:30:00,30.18,30.18,30.07,30.08,31600.0,19.9379,19.9379,19.8652,19.8718,31600.0
2009-08-14 10:35:00,30.08,30.12,30.04,30.1,47400.0,19.8718,19.8982,19.8454,19.885,47400.0
2009-08-14 10:40:00,30.1,30.14,30.07,30.11,15500.0,19.885,19.9114,19.8652,19.8916,15500.0
2009-08-14 10:45:00,30.08,30.11,30.06,30.11,22000.0,19.8718,19.8916,19.8586,19.8916,22000.0
2009-08-14 10:50:00,30.11,30.11,30.04,30.05,15000.0,19.8916,19.8916,19.8454,19.852,15000.0
2009-08-14 10:55:00,30.06,30.12,30.05,30.12,16700.0,19.8586,19.8982,19.852,19.8982,16700.0
2009-08-14 11:00:00,30.12,30.2,30.11,30.2,18700.0,19.8982,19.9511,19.8916,19.9511,18700.0
2009-08-14 11:05:00,30.19,30.2,30.15,30.15,27200.0,19.9445,19.9511,19.918,19.918,27200.0
2009-08-14 11:10:00,30.16,30.16,30.1,30.1,50700.0,19.9247,19.9247,19.885,19.885,50700.0
2009-08-14 11:15:00,30.11,30.16,30.1,30.1,19800.0,19.8916,19.9247,19.885,19.885,19800.0
2009-08-14 11:20:00,30.1,30.16,30.1,30.15,12800.0,19.885,19.9247,19.885,19.918,12800.0
2009-08-14 11:25:00,30.16,30.18,30.1,30.1,16200.0,19.9247,19.9379,19.885,19.885,16200.0
2009-08-14 11:30:00,30.11,30.11,30.04,30.09,27800.0,19.8916,19.8916,19.8454,19.8784,27800.0
2009-08-14 11:35:00,30.08,30.13,30.08,30.11,10000.0,19.8718,19.9048,19.8718,19.8916,10000.0
2009-08-14 11:40:00,30.12,30.16,30.11,30.16,10600.0,19.8982,19.9247,19.8916,19.9247,10600.0
2009-08-14 11:45:00,30.15,30.17,30.14,30.17,8600.0,19.918,19.9313,19.9114,19.9313,8600.0
2009-08-14 11:50:00,30.18,30.18,30.16,30.17,8900.0,19.9379,19.9379,19.9247,19.9313,8900.0
2009-08-14 11:55:00,30.17,30.19,30.16,30.17,16000.0,19.9313,19.9445,19.9247,19.9313,16000.0
2009-08-14 12:00:00,30.18,30.19,30.16,30.17,9500.0,19.9379,19.9445,19.9247,19.9313,9500.0
2009-08-14 12:05:00,30.16,30.16,30.11,30.11,14800.0,19.9247,19.9247,19.8916,19.8916,14800.0
2009-08-14 12:10:00,30.11,30.13,30.11,30.13,6800.0,19.8916,19.9048,19.8916,19.9048,6800.0
2009-08-14 12:15:00,30.14,30.17,30.12,30.16,10500.0,19.9114,19.9313,19.8982,19.9247,10500.0
2009-08-14 12:20:00,30.17,30.17,30.08,30.1,16100.0,19.9313,19.9313,19.8718,19.885,16100.0
2009-08-14 12:25:00,30.08,30.1,30.08,30.09,7500.0,19.8718,19.885,19.8718,19.8784,7500.0
2009-08-14 12:30:00,30.09,30.09,30.07,30.09,10300.0,19.8784,19.8784,19.8652,19.8784,10300.0
2009-08-14 12:35:00,30.08,30.09,30.07,30.09,6200.0,19.8718,19.8784,19.8652,19.8784,6200.0
2009-08-14 12:40:00,30.09,30.09,30.05,30.07,15800.0,19.8784,19.8784,19.852,19.8652,15800.0
2009-08-14 12:45:00,30.06,30.12,30.06,30.11,21400.0,19.8586,19.8982,19.8586,19.8916,21400.0
2009-08-14 12:50:00,30.11,30.12,30.1,30.1,5900.0,19.8916,19.8982,19.885,19.885,5900.0
2009-08-14 12:55:00,30.11,30.15,30.1,30.14,18800.0,19.8916,19.918,19.885,19.9114,18800.0
2009-08-14 13:00:00,30.15,30.15,30.09,30.09,10600.0,19.918,19.918,19.8784,19.8784,10600.0
2009-08-14 13:05:00,30.09,30.11,30.09,30.11,8900.0,19.8784,19.8916,19.8784,19.8916,8900.0
2009-08-14 13:10:00,30.11,30.14,30.1,30.11,14200.0,19.8916,19.9114,19.885,19.8916,14200.0
2009-08-14 13:15:00,30.11,30.12,30.07,30.08,18800.0,19.8916,19.8982,19.8652,19.8718,18800.0
2009-08-14 13:20:00,30.09,30.09,30.05,30.06,16900.0,19.8784,19.8784,19.852,19.8586,16900.0
2009-08-14 13:25:00,30.07,30.1,30.06,30.09,14100.0,19.8652,19.885,19.8586,19.8784,14100.0
2009-08-14 13:30:00,30.09,30.1,30.07,30.07,13300.0,19.8784,19.885,19.8652,19.8652,13300.0
2009-08-14 13:35:00,30.07,30.09,30.06,30.08,12600.0,19.8652,19.8784,19.8586,19.8718,12600.0
2009-08-14 13:40:00,30.09,30.09,30.08,30.08,6200.0,19.8784,19.8784,19.8718,19.8718,6200.0
2009-08-14 13:45:00,30.08,30.1,30.08,30.1,10300.0,19.8718,19.885,19.8718,19.885,10300.0
2009-08-14 13:50:00,30.1,30.11,30.09,30.1,12900.0,19.885,19.8916,19.8784,19.885,12900.0
2009-08-14 13:55:00,30.11,30.13,30.1,30.1,11300.0,19.8916,19.9048,19.885,19.885,11300.0
2009-08-14 14:00:00,30.13,30.14,30.12,30.12,13500.0,19.9048,19.9114,19.8982,19.8982,13500.0
2009-08-14 14:05:00,30.12,30.13,30.1,30.1,12900.0,19.8982,19.9048,19.885,19.885,12900.0
2009-08-14 14:10:00,30.11,30.11,30.09,30.11,18200.0,19.8916,19.8916,19.8784,19.8916,18200.0
2009-08-14 14:15:00,30.11,30.12,30.1,30.11,8400.0,19.8916,19.8982,19.885,19.8916,8400.0
2009-08-14 14:20:00,30.1,30.11,30.1,30.1,13600.0,19.885,19.8916,19.885,19.885,13600.0
2009-08-14 14:25:00,30.1,30.11,30.1,30.1,9500.0,19.885,19.8916,19.885,19.885,9500.0
2009-08-14 14:30:00,30.1,30.12,30.1,30.11,18100.0,19.885,19.8982,19.885,19.8916,18100.0
2009-08-14 14:35:00,30.11,30.11,30.1,30.1,10900.0,19.8916,19.8916,19.885,19.885,10900.0
2009-08-14 14:40:00,30.11,30.11,30.1,30.1,21500.0,19.8916,19.8916,19.885,19.885,21500.0
2009-08-14 14:45:00,30.11,30.12,30.1,30.12,21800.0,19.8916,19.8982,19.885,19.8982,21800.0
2009-08-14 14:50:00,30.12,30.12,30.09,30.1,44700.0,19.8982,19.8982,19.8784,19.885,44700.0
2009-08-14 14:55:00,30.1,30.13,30.1,30.13,49800.0,19.885,19.9048,19.885,19.9048,49800.0
2009-08-14 15:00:00,30.13,30.15,30.12,30.14,37300.0,19.9048,19.918,19.8982,19.9114,37300.0
2009-08-14 15:05:00,30.15,30.15,30.12,30.12,12900.0,19.918,19.918,19.8982,19.8982,12900.0
2009-08-14 15:10:00,30.12,30.13,30.1,30.1,16300.0,19.8982,19.9048,19.885,19.885,16300.0
2009-08-14 15:15:00,30.1,30.11,30.1,30.1,8400.0,19.885,19.8916,19.885,19.885,8400.0
2009-08-14 15:20:00,30.1,30.11,30.07,30.07,22500.0,19.885,19.8916,19.8652,19.8652,22500.0
2009-08-14 15:25:00,30.08,30.08,30.05,30.06,35600.0,19.8718,19.8718,19.852,19.8586,35600.0
2009-08-14 15:30:00,30.06,30.07,30.05,30.07,47800.0,19.8586,19.8652,19.852,19.8652,47800.0
2009-08-14 15:35:00,30.06,30.08,30.06,30.08,59700.0,19.8586,19.8718,19.8586,19.8718,59700.0
2009-08-14 15:40:00,30.08,30.11,30.07,30.11,26500.0,19.8718,19.8916,19.8652,19.8916,26500.0
2009-08-14 15:45:00,30.11,30.17,30.11,30.16,77900.0,19.8916,19.9313,19.8916,19.9247,77900.0
2009-08-14 15:50:00,30.17,30.17,30.15,30.16,47200.0,19.9313,19.9313,19.918,19.9247,47200.0
2009-08-14 15:55:00,30.15,30.23,30.15,30.23,111700.0,19.918,19.9709,19.918,19.9709,111700.0
2009-08-17 09:30:00,29.86,30.94,29.72,30.02,37600.0,19.7265,20.4399,19.634,19.8322,37600.0
2009-08-17 09:35:00,30.07,30.07,29.7,29.73,14800.0,19.8652,19.8652,19.6208,19.6406,14800.0
2009-08-17 09:40:00,29.73,29.76,29.7,29.74,16400.0,19.6406,19.6604,19.6208,19.6472,16400.0
2009-08-17 09:45:00,29.73,29.73,29.64,29.69,14800.0,19.6406,19.6406,19.5811,19.6142,14800.0
2009-08-17 09:50:00,29.7,29.82,29.7,29.76,13500.0,19.6208,19.7,19.6208,19.6604,13500.0
2009-08-17 09:55:00,29.76,29.88,29.76,29.87,14200.0,19.6604,19.7397,19.6604,19.7331,14200.0
2009-08-17 10:00:00,29.87,29.87,29.78,29.8,18400.0,19.7331,19.7331,19.6736,19.6868,18400.0
2009-08-17 10:05:00,29.79,29.86,29.77,29.85,19000.0,19.6802,19.7265,19.667,19.7199,19000.0
2009-08-17 10:10:00,29.84,29.86,29.78,29.8,13200.0,19.7133,19.7265,19.6736,19.6868,13200.0
2009-08-17 10:15:00,29.8,29.84,29.75,29.82,6600.0,19.6868,19.7133,19.6538,19.7,6600.0
2009-08-17 10:20:00,29.82,29.82,29.8,29.8,9200.0,19.7,19.7,19.6868,19.6868,9200.0
2009-08-17 10:25:00,29.8,29.81,29.78,29.8,8900.0,19.6868,19.6934,19.6736,19.6868,8900.0
2009-08-17 10:30:00,29.8,29.81,29.79,29.79,11200.0,19.6868,19.6934,19.6802,19.6802,11200.0
2009-08-17 10:35:00,29.8,29.8,29.71,29.72,13800.0,19.6868,19.6868,19.6274,19.634,13800.0
2009-08-17 10:40:00,29.72,29.75,29.71,29.73,10100.0,19.634,19.6538,19.6274,19.6406,10100.0
2009-08-17 10:45:00,29.73,29.74,29.72,29.73,8900.0,19.6406,19.6472,19.634,19.6406,8900.0
2009-08-17 10:50:00,29.72,29.78,29.72,29.76,13600.0,19.634,19.6736,19.634,19.6604,13600.0
2009-08-17 10:55:00,29.77,29.79,29.76,29.78,10700.0,19.667,19.6802,19.6604,19.6736,10700.0
2009-08-17 11:00:00,29.78,29.78,29.76,29.77,7400.0,19.6736,19.6736,19.6604,19.667,7400.0
2009-08-17 11:05:00,29.77,29.79,29.76,29.79,10600.0,19.667,19.6802,19.6604,19.6802,10600.0
2009-08-17 11:10:00,29.79,29.8,29.78,29.8,10700.0,19.6802,19.6868,19.6736,19.6868,10700.0
2009-08-17 11:15:00,29.79,29.84,29.79,29.83,33900.0,19.6802,19.7133,19.6802,19.7066,33900.0
2009-08-17 11:20:00,29.84,29.88,29.83,29.87,14600.0,19.7133,19.7397,19.7066,19.7331,14600.0
2009-08-17 11:25:00,29.88,30.01,29.87,30.0,50200.0,19.7397,19.8256,19.7331,19.819,50200.0
2009-08-17 11:30:00,30.01,30.02,29.95,29.99,27500.0,19.8256,19.8322,19.7859,19.8123,27500.0
2009-08-17 11:35:00,29.99,30.0,29.97,30.0,11800.0,19.8123,19.819,19.7991,19.819,11800.0
2009-08-17 11:40:00,29.99,30.03,29.99,30.0,20000.0,19.8123,19.8388,19.8123,19.819,20000.0
2009-08-17 11:45:00,29.99,30.07,29.99,30.04,25500.0,19.8123,19.8652,19.8123,19.8454,25500.0
2009-08-17 11:50:00,30.04,30.07,30.03,30.06,12800.0,19.8454,19.8652,19.8388,19.8586,12800.0
2009-08-17 11:55:00,30.06,30.09,30.0,30.03,21600.0,19.8586,19.8784,19.819,19.8388,21600.0
2009-08-17 12:00:00,30.04,30.04,29.97,30.01,22900.0,19.8454,19.8454,19.7991,19.8256,22900.0
2009-08-17 12:05:00,30.01,30.02,29.91,29.95,12600.0,19.8256,19.8322,19.7595,19.7859,12600.0
2009-08-17 12:10:00,29.94,29.96,29.91,29.96,6100.0,19.7793,19.7925,19.7595,19.7925,6100.0
2009-08-17 12:15:00,29.97,29.98,29.95,29.98,11200.0,19.7991,19.8057,19.7859,19.8057,11200.0
2009-08-17 12:20:00,29.97,29.98,29.96,29.97,4100.0,19.7991,19.8057,19.7925,19.7991,4100.0
2009-08-17 12:25:00,29.97,29.97,29.94,29.95,4600.0,19.7991,19.7991,19.7793,19.7859,4600.0
2009-08-17 12:30:00,29.94,29.94,29.93,29.94,2800.0,19.7793,19.7793,19.7727,19.7793,2800.0
2009-08-17 12:35:00,29.93,29.94,29.86,29.86,60900.0,19.7727,19.7793,19.7265,19.7265,60900.0
2009-08-17 12:40:00,29.87,29.87,29.84,29.85,8700.0,19.7331,19.7331,19.7133,19.7199,8700.0
2009-08-17 12:45:00,29.86,29.87,29.85,29.85,8800.0,19.7265,19.7331,19.7199,19.7199,8800.0
2009-08-17 12:50:00,29.86,29.87,29.84,29.84,5900.0,19.7265,19.7331,19.7133,19.7133,5900.0
2009-08-17 12:55:00,29.85,29.85,29.83,29.83,5700.0,19.7199,19.7199,19.7066,19.7066,5700.0
2009-08-17 13:00:00,29.83,29.83,29.77,29.77,17000.0,19.7066,19.7066,19.667,19.667,17000.0
2009-08-17 13:05:00,29.79,29.79,29.75,29.77,24000.0,19.6802,19.6802,19.6538,19.667,24000.0
2009-08-17 13:10:00,29.77,29.82,29.77,29.8,9800.0,19.667,19.7,19.667,19.6868,9800.0
2009-08-17 13:15:00,29.8,29.83,29.79,29.83,9500.0,19.6868,19.7066,19.6802,19.7066,9500.0
2009-08-17 13:20:00,29.82,29.85,29.81,29.84,14400.0,19.7,19.7199,19.6934,19.7133,14400.0
2009-08-17 13:25:00,29.85,29.86,29.83,29.86,10600.0,19.7199,19.7265,19.7066,19.7265,10600.0
2009-08-17 13:30:00,29.86,29.87,29.83,29.84,10100.0,19.7265,19.7331,19.7066,19.7133,10100.0
2009-08-17 13:35:00,29.84,29.85,29.84,29.84,4600.0,19.7133,19.7199,19.7133,19.7133,4600.0
2009-08-17 13:40:00,29.85,29.87,29.82,29.84,9800.0,19.7199,19.7331,19.7,19.7133,9800.0
2009-08-17 13:45:00,29.84,29.86,29.84,29.86,8600.0,19.7133,19.7265,19.7133,19.7265,8600.0
2009-08-17 13:50:00,29.86,29.87,29.83,29.83,5700.0,19.7265,19.7331,19.7066,19.7066,5700.0
2009-08-17 13:55:00,29.84,29.88,29.83,29.88,9200.0,19.7133,19.7397,19.7066,19.7397,9200.0
2009-08-17 14:00:00,29.88,29.88,29.86,29.88,9900.0,19.7397,19.7397,19.7265,19.7397,9900.0
2009-08-17 14:05:00,29.87,29.88,29.87,29.87,17400.0,19.7331,19.7397,19.7331,19.7331,17400.0
2009-08-17 14:10:00,29.88,29.9,29.87,29.89,18300.0,19.7397,19.7529,19.7331,19.7463,18300.0
2009-08-17 14:15:00,29.88,29.89,29.85,29.89,45200.0,19.7397,19.7463,19.7199,19.7463,45200.0
2009-08-17 14:20:00,29.88,29.89,29.88,29.88,36400.0,19.7397,19.7463,19.7397,19.7397,36400.0
2009-08-17 14:25:00,29.88,29.89,29.85,29.87,27600.0,19.7397,19.7463,19.7199,19.7331,27600.0
2009-08-17 14:30:00,29.88,29.88,29.87,29.88,23000.0,19.7397,19.7397,19.7331,19.7397,23000.0
2009-08-17 14:35:00,29.88,29.88,29.86,29.87,21100.0,19.7397,19.7397,19.7265,19.7331,21100.0
2009-08-17 14:40:00,29.86,29.87,29.86,29.86,35600.0,19.7265,19.7331,19.7265,19.7265,35600.0
2009-08-17 14:45:00,29.86,29.86,29.8,29.84,37000.0,19.7265,19.7265,19.6868,19.7133,37000.0
2009-08-17 14:50:00,29.84,29.84,29.79,29.79,21100.0,19.7133,19.7133,19.6802,19.6802,21100.0
2009-08-17 14:55:00,29.8,29.82,29.78,29.79,32700.0,19.6868,19.7,19.6736,19.6802,32700.0
2009-08-17 15:00:00,29.79,29.81,29.78,29.81,25800.0,19.6802,19.6934,19.6736,19.6934,25800.0
2009-08-17 15:05:00,29.82,29.82,29.8,29.8,22600.0,19.7,19.7,19.6868,19.6868,22600.0
2009-08-17 15:10:00,29.8,29.81,29.75,29.8,29700.0,19.6868,19.6934,19.6538,19.6868,29700.0
2009-08-17 15:15:00,29.79,29.81,29.78,29.79,14200.0,19.6802,19.6934,19.6736,19.6802,14200.0
2009-08-17 15:20:00,29.78,29.8,29.78,29.79,16400.0,19.6736,19.6868,19.6736,19.6802,16400.0
2009-08-17 15:25:00,29.79,29.8,29.75,29.76,20300.0,19.6802,19.6868,19.6538,19.6604,20300.0
2009-08-17 15:30:00,29.75,29.8,29.75,29.8,25900.0,19.6538,19.6868,19.6538,19.6868,25900.0
2009-08-17 15:35:00,29.8,29.81,29.79,29.79,19000.0,19.6868,19.6934,19.6802,19.6802,19000.0
2009-08-17 15:40:00,29.8,29.8,29.75,29.76,39700.0,19.6868,19.6868,19.6538,19.6604,39700.0
2009-08-17 15:45:00,29.77,29.8,29.73,29.73,48200.0,19.667,19.6868,19.6406,19.6406,48200.0
2009-08-17 15:50:00,29.73,29.79,29.71,29.73,70200.0,19.6406,19.6802,19.6274,19.6406,70200.0
2009-08-17 15:55:00,29.72,29.8,29.72,29.77,114600.0,19.634,19.6868,19.634,19.667,114600.0
2009-08-18 09:30:00,29.26,29.58,29.15,29.38,123200.0,19.3301,19.5415,19.2574,19.4094,123200.0
2009-08-18 09:35:00,29.34,29.37,29.24,29.24,44800.0,19.3829,19.4028,19.3169,19.3169,44800.0
2009-08-18 09:40:00,29.24,29.24,28.95,29.0,98800.0,19.3169,19.3169,19.1253,19.1583,98800.0
2009-08-18 09:45:00,29.0,29.04,28.94,29.0,45200.0,19.1583,19.1847,19.1187,19.1583,45200.0
2009-08-18 09:50:00,29.0,29.01,28.98,28.99,38500.0,19.1583,19.1649,19.1451,19.1517,38500.0
2009-08-18 09:55:00,29.0,29.01,28.95,28.97,24000.0,19.1583,19.1649,19.1253,19.1385,24000.0
2009-08-18 10:00:00,28.96,29.07,28.96,29.03,67700.0,19.1319,19.2046,19.1319,19.1781,67700.0
2009-08-18 10:05:00,29.03,29.04,29.0,29.02,56800.0,19.1781,19.1847,19.1583,19.1715,56800.0
2009-08-18 10:10:00,29.01,29.09,29.01,29.08,34600.0,19.1649,19.2178,19.1649,19.2112,34600.0
2009-08-18 10:15:00,29.07,29.08,29.03,29.03,30100.0,19.2046,19.2112,19.1781,19.1781,30100.0
2009-08-18 10:20:00,29.03,29.06,28.98,29.01,40500.0,19.1781,19.198,19.1451,19.1649,40500.0
2009-08-18 10:25:00,29.01,29.02,28.98,28.99,74600.0,19.1649,19.1715,19.1451,19.1517,74600.0
2009-08-18 10:30:00,28.99,29.06,28.97,29.06,36000.0,19.1517,19.198,19.1385,19.198,36000.0
2009-08-18 10:35:00,29.07,29.14,29.05,29.13,33800.0,19.2046,19.2508,19.1914,19.2442,33800.0
2009-08-18 10:40:00,29.14,29.16,29.1,29.11,25900.0,19.2508,19.264,19.2244,19.231,25900.0
2009-08-18 10:45:00,29.12,29.13,29.07,29.09,25900.0,19.2376,19.2442,19.2046,19.2178,25900.0
2009-08-18 10:50:00,29.11,29.11,29.08,29.09,19600.0,19.231,19.231,19.2112,19.2178,19600.0
2009-08-18 10:55:00,29.1,29.12,29.09,29.11,48000.0,19.2244,19.2376,19.2178,19.231,48000.0
2009-08-18 11:00:00,29.11,29.12,29.09,29.09,38300.0,19.231,19.2376,19.2178,19.2178,38300.0
2009-08-18 11:05:00,29.09,29.1,28.97,29.05,113200.0,19.2178,19.2244,19.1385,19.1914,113200.0
2009-08-18 11:10:00,29.05,29.08,29.04,29.05,19800.0,19.1914,19.2112,19.1847,19.1914,19800.0
2009-08-18 11:15:00,29.06,29.07,29.04,29.06,14500.0,19.198,19.2046,19.1847,19.198,14500.0
2009-08-18 11:20:00,29.04,29.06,29.01,29.01,12700.0,19.1847,19.198,19.1649,19.1649,12700.0
2009-08-18 11:25:00,29.01,29.03,29.0,29.0,11000.0,19.1649,19.1781,19.1583,19.1583,11000.0
2009-08-18 11:30:00,29.01,29.01,28.97,29.0,30900.0,19.1649,19.1649,19.1385,19.1583,30900.0
2009-08-18 11:35:00,29.0,29.01,28.93,28.98,51000.0,19.1583,19.1649,19.1121,19.1451,51000.0
2009-08-18 11:40:00,28.99,29.01,28.98,29.01,9200.0,19.1517,19.1649,19.1451,19.1649,9200.0
2009-08-18 11:45:00,29.0,29.04,29.0,29.04,10300.0,19.1583,19.1847,19.1583,19.1847,10300.0
2009-08-18 11:50:00,29.03,29.05,29.02,29.04,13500.0,19.1781,19.1914,19.1715,19.1847,13500.0
2009-08-18 11:55:00,29.04,29.05,29.04,29.05,8100.0,19.1847,19.1914,19.1847,19.1914,8100.0
2009-08-18 12:00:00,29.05,29.05,29.02,29.05,32600.0,19.1914,19.1914,19.1715,19.1914,32600.0
2009-08-18 12:05:00,29.05,29.06,29.04,29.05,23200.0,19.1914,19.198,19.1847,19.1914,23200.0
2009-08-18 12:10:00,29.06,29.06,29.04,29.04,11200.0,19.198,19.198,19.1847,19.1847,11200.0
2009-08-18 12:15:00,29.05,29.05,29.01,29.01,16000.0,19.1914,19.1914,19.1649,19.1649,16000.0
2009-08-18 12:20:00,29.01,29.02,29.0,29.0,15800.0,19.1649,19.1715,19.1583,19.1583,15800.0
2009-08-18 12:25:00,29.0,29.02,29.0,29.0,12900.0,19.1583,19.1715,19.1583,19.1583,12900.0
2009-08-18 12:30:00,29.0,29.01,28.99,28.99,11300.0,19.1583,19.1649,19.1517,19.1517,11300.0
2009-08-18 12:35:00,28.99,28.99,28.95,28.95,20100.0,19.1517,19.1517,19.1253,19.1253,20100.0
2009-08-18 12:40:00,28.95,28.96,28.94,28.96,10800.0,19.1253,19.1319,19.1187,19.1319,10800.0
2009-08-18 12:45:00,28.95,28.98,28.95,28.98,14600.0,19.1253,19.1451,19.1253,19.1451,14600.0
2009-08-18 12:50:00,28.98,28.98,28.95,28.97,26200.0,19.1451,19.1451,19.1253,19.1385,26200.0
2009-08-18 12:55:00,28.96,28.97,28.95,28.95,9500.0,19.1319,19.1385,19.1253,19.1253,9500.0
2009-08-18 13:00:00,28.96,28.98,28.95,28.98,11600.0,19.1319,19.1451,19.1253,19.1451,11600.0
2009-08-18 13:05:00,28.98,28.98,28.97,28.97,13400.0,19.1451,19.1451,19.1385,19.1385,13400.0
2009-08-18 13:10:00,28.97,28.98,28.97,28.97,14200.0,19.1385,19.1451,19.1385,19.1385,14200.0
2009-08-18 13:15:00,28.98,28.98,28.95,28.96,11600.0,19.1451,19.1451,19.1253,19.1319,11600.0
2009-08-18 13:20:00,28.97,28.97,28.96,28.97,5100.0,19.1385,19.1385,19.1319,19.1385,5100.0
2009-08-18 13:25:00,28.97,28.97,28.95,28.97,23500.0,19.1385,19.1385,19.1253,19.1385,23500.0
2009-08-18 13:30:00,28.96,28.97,28.92,28.93,39000.0,19.1319,19.1385,19.1055,19.1121,39000.0
2009-08-18 13:35:00,28.93,28.94,28.91,28.91,15700.0,19.1121,19.1187,19.0989,19.0989,15700.0
2009-08-18 13:40:00,28.91,28.92,28.88,28.89,32100.0,19.0989,19.1055,19.079,19.0857,32100.0
2009-08-18 13:45:00,28.9,28.9,28.89,28.89,11100.0,19.0923,19.0923,19.0857,19.0857,11100.0
2009-08-18 13:50:00,28.89,28.9,28.87,28.87,17300.0,19.0857,19.0923,19.0724,19.0724,17300.0
2009-08-18 13:55:00,28.87,28.9,28.87,28.89,19500.0,19.0724,19.0923,19.0724,19.0857,19500.0
2009-08-18 14:00:00,28.9,28.94,28.89,28.92,30500.0,19.0923,19.1187,19.0857,19.1055,30500.0
2009-08-18 14:05:00,28.93,28.94,28.93,28.94,13600.0,19.1121,19.1187,19.1121,19.1187,13600.0
2009-08-18 14:10:00,28.94,28.98,28.94,28.96,24500.0,19.1187,19.1451,19.1187,19.1319,24500.0
2009-08-18 14:15:00,28.96,28.97,28.96,28.96,8200.0,19.1319,19.1385,19.1319,19.1319,8200.0
2009-08-18 14:20:00,28.97,28.97,28.94,28.95,22500.0,19.1385,19.1385,19.1187,19.1253,22500.0
2009-08-18 14:25:00,28.95,28.95,28.94,28.94,18000.0,19.1253,19.1253,19.1187,19.1187,18000.0
2009-08-18 14:30:00,28.94,28.95,28.94,28.94,15400.0,19.1187,19.1253,19.1187,19.1187,15400.0
2009-08-18 14:35:00,28.94,28.95,28.94,28.94,12700.0,19.1187,19.1253,19.1187,19.1187,12700.0
2009-08-18 14:40:00,28.94,28.97,28.91,28.94,116500.0,19.1187,19.1385,19.0989,19.1187,116500.0
2009-08-18 14:45:00,28.94,28.95,28.92,28.93,25900.0,19.1187,19.1253,19.1055,19.1121,25900.0
2009-08-18 14:50:00,28.93,28.95,28.93,28.95,24600.0,19.1121,19.1253,19.1121,19.1253,24600.0
2009-08-18 14:55:00,28.94,28.94,28.89,28.89,32100.0,19.1187,19.1187,19.0857,19.0857,32100.0
2009-08-18 15:00:00,28.9,28.98,28.9,28.97,33900.0,19.0923,19.1451,19.0923,19.1385,33900.0
2009-08-18 15:05:00,28.97,28.98,28.97,28.97,14400.0,19.1385,19.1451,19.1385,19.1385,14400.0
2009-08-18 15:10:00,28.97,28.98,28.97,28.97,14000.0,19.1385,19.1451,19.1385,19.1385,14000.0
2009-08-18 15:15:00,28.98,28.98,28.95,28.97,37800.0,19.1451,19.1451,19.1253,19.1385,37800.0
2009-08-18 15:20:00,28.97,28.98,28.97,28.98,19200.0,19.1385,19.1451,19.1385,19.1451,19200.0
2009-08-18 15:25:00,28.97,29.0,28.97,28.98,38400.0,19.1385,19.1583,19.1385,19.1451,38400.0
2009-08-18 15:30:00,28.98,28.99,28.98,28.98,32300.0,19.1451,19.1517,19.1451,19.1451,32300.0
2009-08-18 15:35:00,28.98,28.99,28.97,28.97,39000.0,19.1451,19.1517,19.1385,19.1385,39000.0
2009-08-18 15:40:00,28.98,28.99,28.97,28.98,38600.0,19.1451,19.1517,19.1385,19.1451,38600.0
2009-08-18 15:45:00,28.98,28.99,28.98,28.99,47200.0,19.1451,19.1517,19.1451,19.1517,47200.0
2009-08-18 15:50:00,28.98,28.99,28.97,28.98,72700.0,19.1451,19.1517,19.1385,19.1451,72700.0
2009-08-18 15:55:00,28.97,28.98,28.96,28.97,173500.0,19.1385,19.1451,19.1319,19.1385,173500.0
2009-08-19 09:30:00,28.76,28.89,28.71,28.76,101500.0,18.9998,19.0857,18.9667,18.9998,101500.0
2009-08-19 09:35:00,28.75,29.08,28.75,29.08,35200.0,18.9932,19.2112,18.9932,19.2112,35200.0
2009-08-19 09:40:00,29.1,29.25,29.09,29.24,28900.0,19.2244,19.3235,19.2178,19.3169,28900.0
2009-08-19 09:45:00,29.24,29.27,29.1,29.1,49400.0,19.3169,19.3367,19.2244,19.2244,49400.0
2009-08-19 09:50:00,29.1,29.21,29.08,29.21,30400.0,19.2244,19.2971,19.2112,19.2971,30400.0
2009-08-19 09:55:00,29.21,29.24,29.2,29.21,20400.0,19.2971,19.3169,19.2904,19.2971,20400.0
2009-08-19 10:00:00,29.22,29.26,29.21,29.25,22100.0,19.3037,19.3301,19.2971,19.3235,22100.0
2009-08-19 10:05:00,29.25,29.26,29.18,29.23,20700.0,19.3235,19.3301,19.2772,19.3103,20700.0
2009-08-19 10:10:00,29.23,29.26,29.2,29.2,16700.0,19.3103,19.3301,19.2904,19.2904,16700.0
2009-08-19 10:15:00,29.21,29.21,29.15,29.17,21100.0,19.2971,19.2971,19.2574,19.2706,21100.0
2009-08-19 10:20:00,29.17,29.2,29.17,29.17,10500.0,19.2706,19.2904,19.2706,19.2706,10500.0
2009-08-19 10:25:00,29.16,29.18,29.12,29.18,10200.0,19.264,19.2772,19.2376,19.2772,10200.0
2009-08-19 10:30:00,29.17,29.24,29.17,29.21,26200.0,19.2706,19.3169,19.2706,19.2971,26200.0
2009-08-19 10:35:00,29.21,29.23,29.16,29.17,15000.0,19.2971,19.3103,19.264,19.2706,15000.0
2009-08-19 10:40:00,29.17,29.19,29.14,29.18,36500.0,19.2706,19.2838,19.2508,19.2772,36500.0
2009-08-19 10:45:00,29.17,29.18,29.07,29.08,14400.0,19.2706,19.2772,19.2046,19.2112,14400.0
2009-08-19 10:50:00,29.08,29.11,29.08,29.09,7700.0,19.2112,19.231,19.2112,19.2178,7700.0
2009-08-19 10:55:00,29.08,29.09,29.04,29.04,26300.0,19.2112,19.2178,19.1847,19.1847,26300.0
2009-08-19 11:00:00,29.05,29.1,29.04,29.09,18900.0,19.1914,19.2244,19.1847,19.2178,18900.0
2009-08-19 11:05:00,29.09,29.13,29.09,29.11,16500.0,19.2178,19.2442,19.2178,19.231,16500.0
2009-08-19 11:10:00,29.12,29.12,29.07,29.1,14200.0,19.2376,19.2376,19.2046,19.2244,14200.0
2009-08-19 11:15:00,29.09,29.11,29.09,29.1,48500.0,19.2178,19.231,19.2178,19.2244,48500.0
2009-08-19 11:20:00,29.11,29.11,29.04,29.05,19700.0,19.231,19.231,19.1847,19.1914,19700.0
2009-08-19 11:25:00,29.05,29.06,29.05,29.06,6600.0,19.1914,19.198,19.1914,19.198,6600.0
2009-08-19 11:30:00,29.06,29.06,29.05,29.06,10100.0,19.198,19.198,19.1914,19.198,10100.0
2009-08-19 11:35:00,29.06,29.06,29.05,29.06,7100.0,19.198,19.198,19.1914,19.198,7100.0
2009-08-19 11:40:00,29.05,29.06,29.01,29.02,24000.0,19.1914,19.198,19.1649,19.1715,24000.0
2009-08-19 11:45:00,29.02,29.04,29.02,29.03,9700.0,19.1715,19.1847,19.1715,19.1781,9700.0
2009-08-19 11:50:00,29.03,29.06,29.02,29.05,24300.0,19.1781,19.198,19.1715,19.1914,24300.0
2009-08-19 11:55:00,29.06,29.06,29.05,29.06,18500.0,19.198,19.198,19.1914,19.198,18500.0
2009-08-19 12:00:00,29.06,29.07,29.05,29.07,16100.0,19.198,19.2046,19.1914,19.2046,16100.0
2009-08-19 12:05:00,29.07,29.13,29.06,29.1,71900.0,19.2046,19.2442,19.198,19.2244,71900.0
2009-08-19 12:10:00,29.11,29.14,29.1,29.13,35300.0,19.231,19.2508,19.2244,19.2442,35300.0
2009-08-19 12:15:00,29.12,29.13,29.11,29.13,6500.0,19.2376,19.2442,19.231,19.2442,6500.0
2009-08-19 12:20:00,29.13,29.13,29.11,29.12,13300.0,19.2442,19.2442,19.231,19.2376,13300.0
2009-08-19 12:25:00,29.13,29.13,29.12,29.12,10300.0,19.2442,19.2442,19.2376,19.2376,10300.0
2009-08-19 12:30:00,29.12,29.13,29.12,29.13,7600.0,19.2376,19.2442,19.2376,19.2442,7600.0
2009-08-19 12:35:00,29.13,29.13,29.12,29.12,7600.0,19.2442,19.2442,19.2376,19.2376,7600.0
2009-08-19 12:40:00,29.13,29.13,29.12,29.12,29300.0,19.2442,19.2442,19.2376,19.2376,29300.0
2009-08-19 12:45:00,29.13,29.13,29.12,29.13,4500.0,19.2442,19.2442,19.2376,19.2442,4500.0
2009-08-19 12:50:00,29.13,29.13,29.12,29.13,15900.0,19.2442,19.2442,19.2376,19.2442,15900.0
2009-08-19 12:55:00,29.13,29.13,29.12,29.13,5900.0,19.2442,19.2442,19.2376,19.2442,5900.0
2009-08-19 13:00:00,29.13,29.13,29.12,29.12,10500.0,19.2442,19.2442,19.2376,19.2376,10500.0
2009-08-19 13:05:00,29.13,29.14,29.12,29.13,17000.0,19.2442,19.2508,19.2376,19.2442,17000.0
2009-08-19 13:10:00,29.14,29.14,29.13,29.14,27500.0,19.2508,19.2508,19.2442,19.2508,27500.0
2009-08-19 13:15:00,29.14,29.14,29.13,29.13,26100.0,19.2508,19.2508,19.2442,19.2442,26100.0
2009-08-19 13:20:00,29.14,29.19,29.14,29.16,32000.0,19.2508,19.2838,19.2508,19.264,32000.0
2009-08-19 13:25:00,29.17,29.17,29.16,29.17,6100.0,19.2706,19.2706,19.264,19.2706,6100.0
2009-08-19 13:30:00,29.16,29.16,29.15,29.16,11900.0,19.264,19.264,19.2574,19.264,11900.0
2009-08-19 13:35:00,29.16,29.17,29.16,29.16,14200.0,19.264,19.2706,19.264,19.264,14200.0
2009-08-19 13:40:00,29.17,29.19,29.16,29.19,17800.0,19.2706,19.2838,19.264,19.2838,17800.0
2009-08-19 13:45:00,29.19,29.19,29.17,29.17,27600.0,19.2838,19.2838,19.2706,19.2706,27600.0
2009-08-19 13:50:00,29.17,29.18,29.15,29.15,15600.0,19.2706,19.2772,19.2574,19.2574,15600.0
2009-08-19 13:55:00,29.16,29.17,29.16,29.17,6200.0,19.264,19.2706,19.264,19.2706,6200.0
2009-08-19 14:00:00,29.17,29.17,29.16,29.16,9800.0,19.2706,19.2706,19.264,19.264,9800.0
2009-08-19 14:05:00,29.17,29.17,29.16,29.17,6700.0,19.2706,19.2706,19.264,19.2706,6700.0
2009-08-19 14:10:00,29.17,29.18,29.17,29.18,9800.0,19.2706,19.2772,19.2706,19.2772,9800.0
2009-08-19 14:15:00,29.17,29.18,29.17,29.17,7600.0,19.2706,19.2772,19.2706,19.2706,7600.0
2009-08-19 14:20:00,29.17,29.18,29.17,29.18,9500.0,19.2706,19.2772,19.2706,19.2772,9500.0
2009-08-19 14:25:00,29.17,29.18,29.16,29.16,13500.0,19.2706,19.2772,19.264,19.264,13500.0
2009-08-19 14:30:00,29.17,29.17,29.13,29.13,9300.0,19.2706,19.2706,19.2442,19.2442,9300.0
2009-08-19 14:35:00,29.13,29.15,29.13,29.15,15300.0,19.2442,19.2574,19.2442,19.2574,15300.0
2009-08-19 14:40:00,29.15,29.16,29.14,29.16,6100.0,19.2574,19.264,19.2508,19.264,6100.0
2009-08-19 14:45:00,29.16,29.16,29.15,29.16,7900.0,19.264,19.264,19.2574,19.264,7900.0
2009-08-19 14:50:00,29.15,29.19,29.15,29.18,17100.0,19.2574,19.2838,19.2574,19.2772,17100.0
2009-08-19 14:55:00,29.18,29.23,29.18,29.23,16000.0,19.2772,19.3103,19.2772,19.3103,16000.0
2009-08-19 15:00:00,29.23,29.23,29.22,29.22,25000.0,19.3103,19.3103,19.3037,19.3037,25000.0
2009-08-19 15:05:00,29.22,29.23,29.17,29.17,20500.0,19.3037,19.3103,19.2706,19.2706,20500.0
2009-08-19 15:10:00,29.18,29.19,29.16,29.19,29400.0,19.2772,19.2838,19.264,19.2838,29400.0
2009-08-19 15:15:00,29.19,29.21,29.18,29.2,16000.0,19.2838,19.2971,19.2772,19.2904,16000.0
2009-08-19 15:20:00,29.2,29.21,29.2,29.21,17800.0,19.2904,19.2971,19.2904,19.2971,17800.0
2009-08-19 15:25:00,29.21,29.24,29.21,29.24,23700.0,19.2971,19.3169,19.2971,19.3169,23700.0
2009-08-19 15:30:00,29.25,29.25,29.21,29.22,30000.0,19.3235,19.3235,19.2971,19.3037,30000.0
2009-08-19 15:35:00,29.23,29.27,29.22,29.27,33600.0,19.3103,19.3367,19.3037,19.3367,33600.0
2009-08-19 15:40:00,29.27,29.31,29.26,29.31,26600.0,19.3367,19.3631,19.3301,19.3631,26600.0
2009-08-19 15:45:00,29.3,29.34,29.3,29.33,101200.0,19.3565,19.3829,19.3565,19.3763,101200.0
2009-08-19 15:50:00,29.33,29.37,29.32,29.37,83000.0,19.3763,19.4028,19.3697,19.4028,83000.0
2009-08-19 15:55:00,29.37,29.42,29.37,29.42,125200.0,19.4028,19.4358,19.4028,19.4358,125200.0
2009-08-20 09:30:00,29.47,29.64,29.22,29.53,38200.0,19.4688,19.5811,19.3037,19.5085,38200.0
2009-08-20 09:35:00,29.53,29.53,29.28,29.32,15000.0,19.5085,19.5085,19.3433,19.3697,15000.0
2009-08-20 09:40:00,29.32,29.44,29.32,29.41,12700.0,19.3697,19.449,19.3697,19.4292,12700.0
2009-08-20 09:45:00,29.43,29.5,29.43,29.48,10100.0,19.4424,19.4886,19.4424,19.4754,10100.0
2009-08-20 09:50:00,29.46,29.52,29.44,29.52,12200.0,19.4622,19.5019,19.449,19.5019,12200.0
2009-08-20 09:55:00,29.5,29.62,29.5,29.62,10600.0,19.4886,19.5679,19.4886,19.5679,10600.0
2009-08-20 10:00:00,29.62,29.63,29.56,29.56,13300.0,19.5679,19.5745,19.5283,19.5283,13300.0
2009-08-20 10:05:00,29.56,29.56,29.51,29.56,14600.0,19.5283,19.5283,19.4952,19.5283,14600.0
2009-08-20 10:10:00,29.59,29.67,29.57,29.64,61600.0,19.5481,19.6009,19.5349,19.5811,61600.0
2009-08-20 10:15:00,29.63,29.67,29.63,29.65,6500.0,19.5745,19.6009,19.5745,19.5877,6500.0
2009-08-20 10:20:00,29.65,29.7,29.65,29.68,7800.0,19.5877,19.6208,19.5877,19.6076,7800.0
2009-08-20 10:25:00,29.68,29.68,29.67,29.68,18700.0,19.6076,19.6076,19.6009,19.6076,18700.0
2009-08-20 10:30:00,29.68,29.7,29.65,29.65,13100.0,19.6076,19.6208,19.5877,19.5877,13100.0
2009-08-20 10:35:00,29.65,29.68,29.64,29.65,9300.0,19.5877,19.6076,19.5811,19.5877,9300.0
2009-08-20 10:40:00,29.66,29.71,29.65,29.69,8500.0,19.5943,19.6274,19.5877,19.6142,8500.0
2009-08-20 10:45:00,29.69,29.74,29.69,29.73,31800.0,19.6142,19.6472,19.6142,19.6406,31800.0
2009-08-20 10:50:00,29.74,29.74,29.67,29.67,11200.0,19.6472,19.6472,19.6009,19.6009,11200.0
2009-08-20 10:55:00,29.67,29.7,29.67,29.68,8900.0,19.6009,19.6208,19.6009,19.6076,8900.0
2009-08-20 11:00:00,29.68,29.68,29.61,29.62,6400.0,19.6076,19.6076,19.5613,19.5679,6400.0
2009-08-20 11:05:00,29.63,29.64,29.59,29.59,17100.0,19.5745,19.5811,19.5481,19.5481,17100.0
2009-08-20 11:10:00,29.59,29.63,29.59,29.62,5600.0,19.5481,19.5745,19.5481,19.5679,5600.0
2009-08-20 11:15:00,29.61,29.61,29.6,29.6,3200.0,19.5613,19.5613,19.5547,19.5547,3200.0
2009-08-20 11:20:00,29.6,29.65,29.59,29.64,25700.0,19.5547,19.5877,19.5481,19.5811,25700.0
2009-08-20 11:25:00,29.63,29.63,29.6,29.6,7000.0,19.5745,19.5745,19.5547,19.5547,7000.0
2009-08-20 11:30:00,29.61,29.63,29.6,29.62,5800.0,19.5613,19.5745,19.5547,19.5679,5800.0
2009-08-20 11:35:00,29.62,29.63,29.57,29.57,13400.0,19.5679,19.5745,19.5349,19.5349,13400.0
2009-08-20 11:40:00,29.57,29.58,29.56,29.56,12200.0,19.5349,19.5415,19.5283,19.5283,12200.0
2009-08-20 11:45:00,29.56,29.56,29.54,29.54,8800.0,19.5283,19.5283,19.5151,19.5151,8800.0
2009-08-20 11:50:00,29.53,29.54,29.48,29.54,22400.0,19.5085,19.5151,19.4754,19.5151,22400.0
2009-08-20 11:55:00,29.53,29.54,29.52,29.53,7700.0,19.5085,19.5151,19.5019,19.5085,7700.0
2009-08-20 12:00:00,29.53,29.55,29.51,29.54,10400.0,19.5085,19.5217,19.4952,19.5151,10400.0
2009-08-20 12:05:00,29.53,29.58,29.53,29.57,4800.0,19.5085,19.5415,19.5085,19.5349,4800.0
2009-08-20 12:10:00,29.58,29.61,29.58,29.6,9800.0,19.5415,19.5613,19.5415,19.5547,9800.0
2009-08-20 12:15:00,29.6,29.62,29.6,29.61,5600.0,19.5547,19.5679,19.5547,19.5613,5600.0
2009-08-20 12:20:00,29.61,29.63,29.61,29.62,6800.0,19.5613,19.5745,19.5613,19.5679,6800.0
2009-08-20 12:25:00,29.62,29.64,29.62,29.64,12300.0,19.5679,19.5811,19.5679,19.5811,12300.0
2009-08-20 12:30:00,29.63,29.65,29.63,29.64,8500.0,19.5745,19.5877,19.5745,19.5811,8500.0
2009-08-20 12:35:00,29.65,29.65,29.63,29.63,21400.0,19.5877,19.5877,19.5745,19.5745,21400.0
2009-08-20 12:40:00,29.63,29.64,29.58,29.59,19900.0,19.5745,19.5811,19.5415,19.5481,19900.0
2009-08-20 12:45:00,29.58,29.62,29.58,29.6,7100.0,19.5415,19.5679,19.5415,19.5547,7100.0
2009-08-20 12:50:00,29.61,29.62,29.59,29.62,5600.0,19.5613,19.5679,19.5481,19.5679,5600.0
2009-08-20 12:55:00,29.62,29.64,29.62,29.63,4400.0,19.5679,19.5811,19.5679,19.5745,4400.0
2009-08-20 13:00:00,29.63,29.66,29.63,29.66,18400.0,19.5745,19.5943,19.5745,19.5943,18400.0
2009-08-20 13:05:00,29.65,29.69,29.65,29.69,8500.0,19.5877,19.6142,19.5877,19.6142,8500.0
2009-08-20 13:10:00,29.68,29.7,29.67,29.69,10000.0,19.6076,19.6208,19.6009,19.6142,10000.0
2009-08-20 13:15:00,29.69,29.7,29.68,29.69,13400.0,19.6142,19.6208,19.6076,19.6142,13400.0
2009-08-20 13:20:00,29.69,29.7,29.69,29.69,12600.0,19.6142,19.6208,19.6142,19.6142,12600.0
2009-08-20 13:25:00,29.69,29.75,29.69,29.73,13100.0,19.6142,19.6538,19.6142,19.6406,13100.0
2009-08-20 13:30:00,29.73,29.73,29.71,29.73,5000.0,19.6406,19.6406,19.6274,19.6406,5000.0
2009-08-20 13:35:00,29.73,29.74,29.69,29.7,9700.0,19.6406,19.6472,19.6142,19.6208,9700.0
2009-08-20 13:40:00,29.7,29.71,29.68,29.69,18000.0,19.6208,19.6274,19.6076,19.6142,18000.0
2009-08-20 13:45:00,29.68,29.71,29.68,29.69,8500.0,19.6076,19.6274,19.6076,19.6142,8500.0
2009-08-20 13:50:00,29.7,29.73,29.7,29.73,14200.0,19.6208,19.6406,19.6208,19.6406,14200.0
2009-08-20 13:55:00,29.72,29.74,29.72,29.74,13200.0,19.634,19.6472,19.634,19.6472,13200.0
2009-08-20 14:00:00,29.74,29.75,29.73,29.75,10600.0,19.6472,19.6538,19.6406,19.6538,10600.0
2009-08-20 14:05:00,29.74,29.78,29.74,29.77,15900.0,19.6472,19.6736,19.6472,19.667,15900.0
2009-08-20 14:10:00,29.77,29.78,29.77,29.77,9700.0,19.667,19.6736,19.667,19.667,9700.0
2009-08-20 14:15:00,29.77,29.79,29.77,29.78,10900.0,19.667,19.6802,19.667,19.6736,10900.0
2009-08-20 14:20:00,29.77,29.79,29.74,29.74,14500.0,19.667,19.6802,19.6472,19.6472,14500.0
2009-08-20 14:25:00,29.74,29.75,29.72,29.72,7200.0,19.6472,19.6538,19.634,19.634,7200.0
2009-08-20 14:30:00,29.73,29.73,29.7,29.72,8900.0,19.6406,19.6406,19.6208,19.634,8900.0
2009-08-20 14:35:00,29.71,29.72,29.7,29.7,19900.0,19.6274,19.634,19.6208,19.6208,19900.0
2009-08-20 14:40:00,29.7,29.73,29.7,29.7,12100.0,19.6208,19.6406,19.6208,19.6208,12100.0
2009-08-20 14:45:00,29.7,29.75,29.7,29.75,19700.0,19.6208,19.6538,19.6208,19.6538,19700.0
2009-08-20 14:50:00,29.75,29.78,29.74,29.78,18300.0,19.6538,19.6736,19.6472,19.6736,18300.0
2009-08-20 14:55:00,29.78,29.83,29.77,29.81,21400.0,19.6736,19.7066,19.667,19.6934,21400.0
2009-08-20 15:00:00,29.82,29.86,29.81,29.85,43500.0,19.7,19.7265,19.6934,19.7199,43500.0
2009-08-20 15:05:00,29.85,29.88,29.82,29.88,21600.0,19.7199,19.7397,19.7,19.7397,21600.0
2009-08-20 15:10:00,29.87,29.88,29.86,29.87,13200.0,19.7331,19.7397,19.7265,19.7331,13200.0
2009-08-20 15:15:00,29.87,29.9,29.86,29.9,44400.0,19.7331,19.7529,19.7265,19.7529,44400.0
2009-08-20 15:20:00,29.9,29.92,29.87,29.9,28700.0,19.7529,19.7661,19.7331,19.7529,28700.0
2009-08-20 15:25:00,29.89,29.9,29.88,29.88,22700.0,19.7463,19.7529,19.7397,19.7397,22700.0
2009-08-20 15:30:00,29.88,29.94,29.88,29.93,25400.0,19.7397,19.7793,19.7397,19.7727,25400.0
2009-08-20 15:35:00,29.92,29.93,29.89,29.91,22300.0,19.7661,19.7727,19.7463,19.7595,22300.0
2009-08-20 15:40:00,29.9,29.91,29.87,29.88,34900.0,19.7529,19.7595,19.7331,19.7397,34900.0
2009-08-20 15:45:00,29.89,29.89,29.82,29.83,33100.0,19.7463,19.7463,19.7,19.7066,33100.0
2009-08-20 15:50:00,29.82,29.88,29.82,29.88,52500.0,19.7,19.7397,19.7,19.7397,52500.0
2009-08-20 15:55:00,29.88,29.9,29.86,29.88,69700.0,19.7397,19.7529,19.7265,19.7397,69700.0
2009-08-21 09:30:00,30.06,30.18,30.01,30.06,418900.0,19.8586,19.9379,19.8256,19.8586,418900.0
2009-08-21 09:35:00,30.07,30.09,29.96,29.98,21200.0,19.8652,19.8784,19.7925,19.8057,21200.0
2009-08-21 09:40:00,29.97,29.98,29.9,29.93,12600.0,19.7991,19.8057,19.7529,19.7727,12600.0
2009-08-21 09:45:00,29.94,29.94,29.93,29.94,9400.0,19.7793,19.7793,19.7727,19.7793,9400.0
2009-08-21 09:50:00,29.93,29.94,29.91,29.94,21000.0,19.7727,19.7793,19.7595,19.7793,21000.0
2009-08-21 09:55:00,29.95,30.04,29.94,30.03,16700.0,19.7859,19.8454,19.7793,19.8388,16700.0
2009-08-21 10:00:00,30.04,30.2,30.04,30.2,51300.0,19.8454,19.9511,19.8454,19.9511,51300.0
2009-08-21 10:05:00,30.2,30.26,30.2,30.24,37400.0,19.9511,19.9907,19.9511,19.9775,37400.0
2009-08-21 10:10:00,30.24,30.3,30.24,30.3,24500.0,19.9775,20.0171,19.9775,20.0171,24500.0
2009-08-21 10:15:00,30.3,30.35,30.29,30.32,27800.0,20.0171,20.0502,20.0105,20.0304,27800.0
2009-08-21 10:20:00,30.32,30.35,30.31,30.33,12700.0,20.0304,20.0502,20.0237,20.037,12700.0
2009-08-21 10:25:00,30.32,30.32,30.27,30.27,14900.0,20.0304,20.0304,19.9973,19.9973,14900.0
2009-08-21 10:30:00,30.29,30.29,30.27,30.29,6600.0,20.0105,20.0105,19.9973,20.0105,6600.0
2009-08-21 10:35:00,30.29,30.29,30.27,30.28,7900.0,20.0105,20.0105,19.9973,20.0039,7900.0
2009-08-21 10:40:00,30.28,30.32,30.28,30.28,10600.0,20.0039,20.0304,20.0039,20.0039,10600.0
2009-08-21 10:45:00,30.28,30.3,30.28,30.3,7300.0,20.0039,20.0171,20.0039,20.0171,7300.0
2009-08-21 10:50:00,30.3,30.3,30.28,30.29,8300.0,20.0171,20.0171,20.0039,20.0105,8300.0
2009-08-21 10:55:00,30.29,30.33,30.28,30.32,9700.0,20.0105,20.037,20.0039,20.0304,9700.0
2009-08-21 11:00:00,30.31,30.33,30.3,30.33,8900.0,20.0237,20.037,20.0171,20.037,8900.0
2009-08-21 11:05:00,30.32,30.33,30.32,30.32,6600.0,20.0304,20.037,20.0304,20.0304,6600.0
2009-08-21 11:10:00,30.33,30.33,30.24,30.25,14900.0,20.037,20.037,19.9775,19.9841,14900.0
2009-08-21 11:15:00,30.25,30.28,30.24,30.28,15900.0,19.9841,20.0039,19.9775,20.0039,15900.0
2009-08-21 11:20:00,30.28,30.3,30.26,30.3,17700.0,20.0039,20.0171,19.9907,20.0171,17700.0
2009-08-21 11:25:00,30.28,30.31,30.25,30.26,34100.0,20.0039,20.0237,19.9841,19.9907,34100.0
2009-08-21 11:30:00,30.28,30.28,30.26,30.27,6100.0,20.0039,20.0039,19.9907,19.9973,6100.0
2009-08-21 11:35:00,30.27,30.29,30.23,30.23,16000.0,19.9973,20.0105,19.9709,19.9709,16000.0
2009-08-21 11:40:00,30.23,30.25,30.2,30.2,19600.0,19.9709,19.9841,19.9511,19.9511,19600.0
2009-08-21 11:45:00,30.2,30.21,30.2,30.2,14000.0,19.9511,19.9577,19.9511,19.9511,14000.0
2009-08-21 11:50:00,30.2,30.2,30.15,30.18,46700.0,19.9511,19.9511,19.918,19.9379,46700.0
2009-08-21 11:55:00,30.19,30.26,30.17,30.26,30000.0,19.9445,19.9907,19.9313,19.9907,30000.0
2009-08-21 12:00:00,30.26,30.27,30.22,30.23,11500.0,19.9907,19.9973,19.9643,19.9709,11500.0
2009-08-21 12:05:00,30.24,30.24,30.21,30.21,13400.0,19.9775,19.9775,19.9577,19.9577,13400.0
2009-08-21 12:10:00,30.22,30.22,30.16,30.16,28500.0,19.9643,19.9643,19.9247,19.9247,28500.0
2009-08-21 12:15:00,30.16,30.17,30.14,30.15,25600.0,19.9247,19.9313,19.9114,19.918,25600.0
2009-08-21 12:20:00,30.16,30.17,30.15,30.15,6300.0,19.9247,19.9313,19.918,19.918,6300.0
2009-08-21 12:25:00,30.15,30.15,30.07,30.08,37100.0,19.918,19.918,19.8652,19.8718,37100.0
2009-08-21 12:30:00,30.07,30.08,30.07,30.07,13700.0,19.8652,19.8718,19.8652,19.8652,13700.0
2009-08-21 12:35:00,30.07,30.09,30.06,30.07,22500.0,19.8652,19.8784,19.8586,19.8652,22500.0
2009-08-21 12:40:00,30.07,30.08,30.07,30.08,9600.0,19.8652,19.8718,19.8652,19.8718,9600.0
2009-08-21 12:45:00,30.07,30.08,30.07,30.07,10000.0,19.8652,19.8718,19.8652,19.8652,10000.0
2009-08-21 12:50:00,30.08,30.09,30.07,30.08,14500.0,19.8718,19.8784,19.8652,19.8718,14500.0
2009-08-21 12:55:00,30.08,30.09,30.06,30.08,26600.0,19.8718,19.8784,19.8586,19.8718,26600.0
2009-08-21 13:00:00,30.07,30.09,30.07,30.09,15700.0,19.8652,19.8784,19.8652,19.8784,15700.0
2009-08-21 13:05:00,30.08,30.1,30.08,30.1,12000.0,19.8718,19.885,19.8718,19.885,12000.0
2009-08-21 13:10:00,30.1,30.1,30.06,30.08,39200.0,19.885,19.885,19.8586,19.8718,39200.0
2009-08-21 13:15:00,30.08,30.12,30.07,30.11,20200.0,19.8718,19.8982,19.8652,19.8916,20200.0
2009-08-21 13:20:00,30.1,30.15,30.1,30.15,16900.0,19.885,19.918,19.885,19.918,16900.0
2009-08-21 13:25:00,30.15,30.15,30.14,30.15,13600.0,19.918,19.918,19.9114,19.918,13600.0
2009-08-21 13:30:00,30.15,30.15,30.1,30.11,26200.0,19.918,19.918,19.885,19.8916,26200.0
2009-08-21 13:35:00,30.1,30.13,30.1,30.12,13600.0,19.885,19.9048,19.885,19.8982,13600.0
2009-08-21 13:40:00,30.13,30.14,30.12,30.13,17000.0,19.9048,19.9114,19.8982,19.9048,17000.0
2009-08-21 13:45:00,30.14,30.14,30.13,30.14,18900.0,19.9114,19.9114,19.9048,19.9114,18900.0
2009-08-21 13:50:00,30.14,30.14,30.13,30.14,6300.0,19.9114,19.9114,19.9048,19.9114,6300.0
2009-08-21 13:55:00,30.13,30.14,30.06,30.08,25000.0,19.9048,19.9114,19.8586,19.8718,25000.0
2009-08-21 14:00:00,30.08,30.09,30.07,30.09,10800.0,19.8718,19.8784,19.8652,19.8784,10800.0
2009-08-21 14:05:00,30.08,30.12,30.08,30.09,37400.0,19.8718,19.8982,19.8718,19.8784,37400.0
2009-08-21 14:10:00,30.09,30.13,30.08,30.12,16600.0,19.8784,19.9048,19.8718,19.8982,16600.0
2009-08-21 14:15:00,30.13,30.13,30.09,30.11,18700.0,19.9048,19.9048,19.8784,19.8916,18700.0
2009-08-21 14:20:00,30.1,30.11,30.08,30.09,17900.0,19.885,19.8916,19.8718,19.8784,17900.0
2009-08-21 14:25:00,30.08,30.09,30.08,30.08,7000.0,19.8718,19.8784,19.8718,19.8718,7000.0
2009-08-21 14:30:00,30.08,30.1,30.08,30.09,13500.0,19.8718,19.885,19.8718,19.8784,13500.0
2009-08-21 14:35:00,30.1,30.12,30.09,30.12,9100.0,19.885,19.8982,19.8784,19.8982,9100.0
2009-08-21 14:40:00,30.12,30.15,30.11,30.13,17100.0,19.8982,19.918,19.8916,19.9048,17100.0
2009-08-21 14:45:00,30.14,30.14,30.13,30.13,8400.0,19.9114,19.9114,19.9048,19.9048,8400.0
2009-08-21 14:50:00,30.13,30.14,30.1,30.11,23800.0,19.9048,19.9114,19.885,19.8916,23800.0
2009-08-21 14:55:00,30.11,30.12,30.11,30.12,8900.0,19.8916,19.8982,19.8916,19.8982,8900.0
2009-08-21 15:00:00,30.12,30.13,30.09,30.13,37800.0,19.8982,19.9048,19.8784,19.9048,37800.0
2009-08-21 15:05:00,30.13,30.13,30.12,30.12,14300.0,19.9048,19.9048,19.8982,19.8982,14300.0
2009-08-21 15:10:00,30.12,30.13,30.09,30.12,30900.0,19.8982,19.9048,19.8784,19.8982,30900.0
2009-08-21 15:15:00,30.12,30.21,30.11,30.21,32300.0,19.8982,19.9577,19.8916,19.9577,32300.0
2009-08-21 15:20:00,30.21,30.21,30.15,30.17,27100.0,19.9577,19.9577,19.918,19.9313,27100.0
2009-08-21 15:25:00,30.17,30.17,30.15,30.15,22000.0,19.9313,19.9313,19.918,19.918,22000.0
2009-08-21 15:30:00,30.15,30.16,30.13,30.14,34600.0,19.918,19.9247,19.9048,19.9114,34600.0
2009-08-21 15:35:00,30.14,30.14,30.09,30.09,35800.0,19.9114,19.9114,19.8784,19.8784,35800.0
2009-08-21 15:40:00,30.1,30.1,30.08,30.09,53400.0,19.885,19.885,19.8718,19.8784,53400.0
2009-08-21 15:45:00,30.09,30.09,30.02,30.02,68600.0,19.8784,19.8784,19.8322,19.8322,68600.0
2009-08-21 15:50:00,30.03,30.04,30.02,30.03,168400.0,19.8388,19.8454,19.8322,19.8388,168400.0
2009-08-21 15:55:00,30.02,30.03,30.02,30.03,105300.0,19.8322,19.8388,19.8322,19.8388,105300.0
2009-08-24 09:30:00,30.08,30.1,30.0,30.05,49900.0,19.8718,19.885,19.819,19.852,49900.0
2009-08-24 09:35:00,30.03,30.16,30.03,30.11,21600.0,19.8388,19.9247,19.8388,19.8916,21600.0
2009-08-24 09:40:00,30.12,30.21,30.11,30.15,12700.0,19.8982,19.9577,19.8916,19.918,12700.0
2009-08-24 09:45:00,30.17,30.21,30.16,30.18,20100.0,19.9313,19.9577,19.9247,19.9379,20100.0
2009-08-24 09:50:00,30.17,30.19,30.12,30.18,19300.0,19.9313,19.9445,19.8982,19.9379,19300.0
2009-08-24 09:55:00,30.19,30.27,30.18,30.27,19700.0,19.9445,19.9973,19.9379,19.9973,19700.0
2009-08-24 10:00:00,30.28,30.34,30.28,30.29,19700.0,20.0039,20.0436,20.0039,20.0105,19700.0
2009-08-24 10:05:00,30.3,30.31,30.23,30.3,14700.0,20.0171,20.0237,19.9709,20.0171,14700.0
2009-08-24 10:10:00,30.29,30.33,30.29,30.31,11900.0,20.0105,20.037,20.0105,20.0237,11900.0
2009-08-24 10:15:00,30.31,30.33,30.28,30.29,13800.0,20.0237,20.037,20.0039,20.0105,13800.0
2009-08-24 10:20:00,30.29,30.3,30.22,30.23,21800.0,20.0105,20.0171,19.9643,19.9709,21800.0
2009-08-24 10:25:00,30.24,30.35,30.23,30.32,26100.0,19.9775,20.0502,19.9709,20.0304,26100.0
2009-08-24 10:30:00,30.33,30.35,30.3,30.34,13100.0,20.037,20.0502,20.0171,20.0436,13100.0
2009-08-24 10:35:00,30.34,30.35,30.29,30.29,17400.0,20.0436,20.0502,20.0105,20.0105,17400.0
2009-08-24 10:40:00,30.29,30.31,30.25,30.31,22100.0,20.0105,20.0237,19.9841,20.0237,22100.0
2009-08-24 10:45:00,30.32,30.36,30.31,30.32,12900.0,20.0304,20.0568,20.0237,20.0304,12900.0
2009-08-24 10:50:00,30.33,30.34,30.32,30.33,9900.0,20.037,20.0436,20.0304,20.037,9900.0
2009-08-24 10:55:00,30.32,30.34,30.3,30.34,11000.0,20.0304,20.0436,20.0171,20.0436,11000.0
2009-08-24 11:00:00,30.34,30.38,30.34,30.35,11600.0,20.0436,20.07,20.0436,20.0502,11600.0
2009-08-24 11:05:00,30.36,30.37,30.34,30.35,15200.0,20.0568,20.0634,20.0436,20.0502,15200.0
2009-08-24 11:10:00,30.34,30.35,30.3,30.3,10200.0,20.0436,20.0502,20.0171,20.0171,10200.0
2009-08-24 11:15:00,30.31,30.31,30.25,30.26,9100.0,20.0237,20.0237,19.9841,19.9907,9100.0
2009-08-24 11:20:00,30.26,30.26,30.21,30.23,17100.0,19.9907,19.9907,19.9577,19.9709,17100.0
2009-08-24 11:25:00,30.24,30.24,30.23,30.23,8000.0,19.9775,19.9775,19.9709,19.9709,8000.0
2009-08-24 11:30:00,30.23,30.23,30.19,30.2,13500.0,19.9709,19.9709,19.9445,19.9511,13500.0
2009-08-24 11:35:00,30.2,30.2,30.19,30.19,10200.0,19.9511,19.9511,19.9445,19.9445,10200.0
2009-08-24 11:40:00,30.19,30.2,30.19,30.19,8000.0,19.9445,19.9511,19.9445,19.9445,8000.0
2009-08-24 11:45:00,30.2,30.22,30.19,30.21,10500.0,19.9511,19.9643,19.9445,19.9577,10500.0
2009-08-24 11:50:00,30.21,30.25,30.21,30.25,18800.0,19.9577,19.9841,19.9577,19.9841,18800.0
2009-08-24 11:55:00,30.26,30.26,30.25,30.25,3200.0,19.9907,19.9907,19.9841,19.9841,3200.0
2009-08-24 12:00:00,30.25,30.26,30.22,30.22,16700.0,19.9841,19.9907,19.9643,19.9643,16700.0
2009-08-24 12:05:00,30.22,30.22,30.18,30.21,10300.0,19.9643,19.9643,19.9379,19.9577,10300.0
2009-08-24 12:10:00,30.2,30.21,30.19,30.2,9400.0,19.9511,19.9577,19.9445,19.9511,9400.0
2009-08-24 12:15:00,30.21,30.21,30.18,30.18,5700.0,19.9577,19.9577,19.9379,19.9379,5700.0
2009-08-24 12:20:00,30.19,30.19,30.17,30.17,6000.0,19.9445,19.9445,19.9313,19.9313,6000.0
2009-08-24 12:25:00,30.17,30.17,30.14,30.14,7700.0,19.9313,19.9313,19.9114,19.9114,7700.0
2009-08-24 12:30:00,30.14,30.14,30.13,30.13,8000.0,19.9114,19.9114,19.9048,19.9048,8000.0
2009-08-24 12:35:00,30.13,30.14,30.09,30.13,28200.0,19.9048,19.9114,19.8784,19.9048,28200.0
2009-08-24 12:40:00,30.13,30.2,30.11,30.19,27500.0,19.9048,19.9511,19.8916,19.9445,27500.0
2009-08-24 12:45:00,30.19,30.21,30.19,30.21,9800.0,19.9445,19.9577,19.9445,19.9577,9800.0
2009-08-24 12:50:00,30.21,30.21,30.18,30.19,6400.0,19.9577,19.9577,19.9379,19.9445,6400.0
2009-08-24 12:55:00,30.18,30.19,30.17,30.17,17800.0,19.9379,19.9445,19.9313,19.9313,17800.0
2009-08-24 13:00:00,30.17,30.17,30.15,30.16,10300.0,19.9313,19.9313,19.918,19.9247,10300.0
2009-08-24 13:05:00,30.16,30.16,30.08,30.09,23600.0,19.9247,19.9247,19.8718,19.8784,23600.0
2009-08-24 13:10:00,30.09,30.11,30.08,30.08,19800.0,19.8784,19.8916,19.8718,19.8718,19800.0
2009-08-24 13:15:00,30.08,30.12,30.08,30.12,34200.0,19.8718,19.8982,19.8718,19.8982,34200.0
2009-08-24 13:20:00,30.12,30.12,30.03,30.03,10300.0,19.8982,19.8982,19.8388,19.8388,10300.0
2009-08-24 13:25:00,30.04,30.04,30.01,30.02,25500.0,19.8454,19.8454,19.8256,19.8322,25500.0
2009-08-24 13:30:00,30.02,30.05,30.0,30.04,21600.0,19.8322,19.852,19.819,19.8454,21600.0
2009-08-24 13:35:00,30.05,30.08,30.04,30.07,9500.0,19.852,19.8718,19.8454,19.8652,9500.0
2009-08-24 13:40:00,30.06,30.07,30.05,30.07,13300.0,19.8586,19.8652,19.852,19.8652,13300.0
2009-08-24 13:45:00,30.06,30.07,30.04,30.05,9400.0,19.8586,19.8652,19.8454,19.852,9400.0
2009-08-24 13:50:00,30.04,30.07,30.04,30.06,16800.0,19.8454,19.8652,19.8454,19.8586,16800.0
2009-08-24 13:55:00,30.07,30.11,30.07,30.11,11500.0,19.8652,19.8916,19.8652,19.8916,11500.0
2009-08-24 14:00:00,30.1,30.13,30.1,30.13,15200.0,19.885,19.9048,19.885,19.9048,15200.0
2009-08-24 14:05:00,30.13,30.13,30.1,30.1,14300.0,19.9048,19.9048,19.885,19.885,14300.0
2009-08-24 14:10:00,30.1,30.14,30.1,30.12,26600.0,19.885,19.9114,19.885,19.8982,26600.0
2009-08-24 14:15:00,30.12,30.14,30.11,30.11,16300.0,19.8982,19.9114,19.8916,19.8916,16300.0
2009-08-24 14:20:00,30.11,30.12,30.1,30.1,9800.0,19.8916,19.8982,19.885,19.885,9800.0
2009-08-24 14:25:00,30.11,30.11,30.08,30.08,11400.0,19.8916,19.8916,19.8718,19.8718,11400.0
2009-08-24 14:30:00,30.09,30.09,30.08,30.09,8000.0,19.8784,19.8784,19.8718,19.8784,8000.0
2009-08-24 14:35:00,30.09,30.11,30.08,30.1,11300.0,19.8784,19.8916,19.8718,19.885,11300.0
2009-08-24 14:40:00,30.12,30.12,30.09,30.09,8800.0,19.8982,19.8982,19.8784,19.8784,8800.0
2009-08-24 14:45:00,30.1,30.14,30.09,30.13,20400.0,19.885,19.9114,19.8784,19.9048,20400.0
2009-08-24 14:50:00,30.14,30.17,30.13,30.16,21600.0,19.9114,19.9313,19.9048,19.9247,21600.0
2009-08-24 14:55:00,30.17,30.19,30.16,30.18,18700.0,19.9313,19.9445,19.9247,19.9379,18700.0
2009-08-24 15:00:00,30.18,30.19,30.15,30.15,25100.0,19.9379,19.9445,19.918,19.918,25100.0
2009-08-24 15:05:00,30.17,30.17,30.11,30.13,26300.0,19.9313,19.9313,19.8916,19.9048,26300.0
2009-08-24 15:10:00,30.13,30.16,30.12,30.16,28200.0,19.9048,19.9247,19.8982,19.9247,28200.0
2009-08-24 15:15:00,30.16,30.17,30.13,30.15,25800.0,19.9247,19.9313,19.9048,19.918,25800.0
2009-08-24 15:20:00,30.15,30.18,30.14,30.18,22700.0,19.918,19.9379,19.9114,19.9379,22700.0
2009-08-24 15:25:00,30.19,30.24,30.19,30.24,22800.0,19.9445,19.9775,19.9445,19.9775,22800.0
2009-08-24 15:30:00,30.24,30.27,30.23,30.25,27100.0,19.9775,19.9973,19.9709,19.9841,27100.0
2009-08-24 15:35:00,30.25,30.27,30.25,30.26,25800.0,19.9841,19.9973,19.9841,19.9907,25800.0
2009-08-24 15:40:00,30.27,30.27,30.18,30.19,49100.0,19.9973,19.9973,19.9379,19.9445,49100.0
2009-08-24 15:45:00,30.19,30.23,30.17,30.23,46700.0,19.9445,19.9709,19.9313,19.9709,46700.0
2009-08-24 15:50:00,30.22,30.23,30.19,30.2,48800.0,19.9643,19.9709,19.9445,19.9511,48800.0
2009-08-24 15:55:00,30.2,30.23,30.19,30.23,108100.0,19.9511,19.9709,19.9445,19.9709,108100.0
2009-08-25 09:30:00,30.37,30.4,30.35,30.39,35400.0,20.0634,20.0832,20.0502,20.0766,35400.0
2009-08-25 09:35:00,30.39,30.4,30.24,30.28,21400.0,20.0766,20.0832,19.9775,20.0039,21400.0
2009-08-25 09:40:00,30.28,30.48,30.27,30.44,31100.0,20.0039,20.1361,19.9973,20.1096,31100.0
2009-08-25 09:45:00,30.46,30.49,30.43,30.44,12000.0,20.1228,20.1427,20.103,20.1096,12000.0
2009-08-25 09:50:00,30.44,30.47,30.4,30.41,12600.0,20.1096,20.1295,20.0832,20.0898,12600.0
2009-08-25 09:55:00,30.39,30.42,30.35,30.42,11900.0,20.0766,20.0964,20.0502,20.0964,11900.0
2009-08-25 10:00:00,30.43,30.58,30.42,30.54,18500.0,20.103,20.2021,20.0964,20.1757,18500.0
2009-08-25 10:05:00,30.55,30.57,30.5,30.51,17000.0,20.1823,20.1955,20.1493,20.1559,17000.0
2009-08-25 10:10:00,30.51,30.52,30.48,30.5,23600.0,20.1559,20.1625,20.1361,20.1493,23600.0
2009-08-25 10:15:00,30.5,30.51,30.37,30.37,22500.0,20.1493,20.1559,20.0634,20.0634,22500.0
2009-08-25 10:20:00,30.37,30.43,30.36,30.4,27500.0,20.0634,20.103,20.0568,20.0832,27500.0
2009-08-25 10:25:00,30.4,30.47,30.4,30.44,41400.0,20.0832,20.1295,20.0832,20.1096,41400.0
2009-08-25 10:30:00,30.43,30.44,30.39,30.39,15800.0,20.103,20.1096,20.0766,20.0766,15800.0
2009-08-25 10:35:00,30.4,30.42,30.39,30.4,17600.0,20.0832,20.0964,20.0766,20.0832,17600.0
2009-08-25 10:40:00,30.41,30.5,30.4,30.5,26900.0,20.0898,20.1493,20.0832,20.1493,26900.0
2009-08-25 10:45:00,30.5,30.5,30.4,30.41,36500.0,20.1493,20.1493,20.0832,20.0898,36500.0
2009-08-25 10:50:00,30.41,30.45,30.41,30.44,8500.0,20.0898,20.1162,20.0898,20.1096,8500.0
2009-08-25 10:55:00,30.43,30.44,30.39,30.39,11500.0,20.103,20.1096,20.0766,20.0766,11500.0
2009-08-25 11:00:00,30.39,30.47,30.38,30.45,14300.0,20.0766,20.1295,20.07,20.1162,14300.0
2009-08-25 11:05:00,30.45,30.46,30.42,30.45,11900.0,20.1162,20.1228,20.0964,20.1162,11900.0
2009-08-25 11:10:00,30.44,30.45,30.39,30.41,13200.0,20.1096,20.1162,20.0766,20.0898,13200.0
2009-08-25 11:15:00,30.39,30.4,30.38,30.39,6400.0,20.0766,20.0832,20.07,20.0766,6400.0
2009-08-25 11:20:00,30.38,30.41,30.37,30.4,8400.0,20.07,20.0898,20.0634,20.0832,8400.0
2009-08-25 11:25:00,30.4,30.42,30.37,30.42,18300.0,20.0832,20.0964,20.0634,20.0964,18300.0
2009-08-25 11:30:00,30.42,30.48,30.41,30.48,21000.0,20.0964,20.1361,20.0898,20.1361,21000.0
2009-08-25 11:35:00,30.49,30.51,30.47,30.5,22500.0,20.1427,20.1559,20.1295,20.1493,22500.0
2009-08-25 11:40:00,30.5,30.52,30.47,30.49,14300.0,20.1493,20.1625,20.1295,20.1427,14300.0
2009-08-25 11:45:00,30.5,30.5,30.46,30.47,6500.0,20.1493,20.1493,20.1228,20.1295,6500.0
2009-08-25 11:50:00,30.46,30.47,30.43,30.43,13900.0,20.1228,20.1295,20.103,20.103,13900.0
2009-08-25 11:55:00,30.43,30.43,30.39,30.4,12000.0,20.103,20.103,20.0766,20.0832,12000.0
2009-08-25 12:00:00,30.4,30.41,30.37,30.4,8000.0,20.0832,20.0898,20.0634,20.0832,8000.0
2009-08-25 12:05:00,30.4,30.4,30.39,30.39,3200.0,20.0832,20.0832,20.0766,20.0766,3200.0
2009-08-25 12:10:00,30.39,30.39,30.36,30.37,5000.0,20.0766,20.0766,20.0568,20.0634,5000.0
2009-08-25 12:15:00,30.37,30.37,30.35,30.36,7600.0,20.0634,20.0634,20.0502,20.0568,7600.0
2009-08-25 12:20:00,30.36,30.41,30.36,30.41,7100.0,20.0568,20.0898,20.0568,20.0898,7100.0
2009-08-25 12:25:00,30.41,30.41,30.38,30.41,9700.0,20.0898,20.0898,20.07,20.0898,9700.0
2009-08-25 12:30:00,30.41,30.45,30.41,30.43,12200.0,20.0898,20.1162,20.0898,20.103,12200.0
2009-08-25 12:35:00,30.43,30.43,30.41,30.41,6300.0,20.103,20.103,20.0898,20.0898,6300.0
2009-08-25 12:40:00,30.42,30.42,30.39,30.39,9100.0,20.0964,20.0964,20.0766,20.0766,9100.0
2009-08-25 12:45:00,30.39,30.39,30.36,30.36,6400.0,20.0766,20.0766,20.0568,20.0568,6400.0
2009-08-25 12:50:00,30.36,30.37,30.33,30.36,10100.0,20.0568,20.0634,20.037,20.0568,10100.0
2009-08-25 12:55:00,30.35,30.35,30.29,30.29,8800.0,20.0502,20.0502,20.0105,20.0105,8800.0
2009-08-25 13:00:00,30.28,30.28,30.24,30.26,12100.0,20.0039,20.0039,19.9775,19.9907,12100.0
2009-08-25 13:05:00,30.26,30.26,30.24,30.25,9000.0,19.9907,19.9907,19.9775,19.9841,9000.0
2009-08-25 13:10:00,30.26,30.26,30.25,30.26,4500.0,19.9907,19.9907,19.9841,19.9907,4500.0
2009-08-25 13:15:00,30.25,30.26,30.21,30.21,9700.0,19.9841,19.9907,19.9577,19.9577,9700.0
2009-08-25 13:20:00,30.21,30.22,30.1,30.13,22300.0,19.9577,19.9643,19.885,19.9048,22300.0
2009-08-25 13:25:00,30.13,30.16,30.11,30.14,22700.0,19.9048,19.9247,19.8916,19.9114,22700.0
2009-08-25 13:30:00,30.14,30.15,30.12,30.14,12600.0,19.9114,19.918,19.8982,19.9114,12600.0
2009-08-25 13:35:00,30.14,30.2,30.13,30.2,13400.0,19.9114,19.9511,19.9048,19.9511,13400.0
2009-08-25 13:40:00,30.19,30.21,30.19,30.21,22300.0,19.9445,19.9577,19.9445,19.9577,22300.0
2009-08-25 13:45:00,30.21,30.22,30.19,30.2,10400.0,19.9577,19.9643,19.9445,19.9511,10400.0
2009-08-25 13:50:00,30.2,30.22,30.2,30.22,15200.0,19.9511,19.9643,19.9511,19.9643,15200.0
2009-08-25 13:55:00,30.21,30.26,30.21,30.26,21900.0,19.9577,19.9907,19.9577,19.9907,21900.0
2009-08-25 14:00:00,30.25,30.29,30.25,30.29,14300.0,19.9841,20.0105,19.9841,20.0105,14300.0
2009-08-25 14:05:00,30.28,30.29,30.28,30.29,7500.0,20.0039,20.0105,20.0039,20.0105,7500.0
2009-08-25 14:10:00,30.28,30.31,30.28,30.31,17200.0,20.0039,20.0237,20.0039,20.0237,17200.0
2009-08-25 14:15:00,30.32,30.37,30.32,30.34,22700.0,20.0304,20.0634,20.0304,20.0436,22700.0
2009-08-25 14:20:00,30.34,30.35,30.33,30.34,11200.0,20.0436,20.0502,20.037,20.0436,11200.0
2009-08-25 14:25:00,30.33,30.34,30.31,30.32,20000.0,20.037,20.0436,20.0237,20.0304,20000.0
2009-08-25 14:30:00,30.31,30.32,30.26,30.27,14400.0,20.0237,20.0304,19.9907,19.9973,14400.0
2009-08-25 14:35:00,30.26,30.26,30.16,30.16,16300.0,19.9907,19.9907,19.9247,19.9247,16300.0
2009-08-25 14:40:00,30.16,30.17,30.13,30.13,13400.0,19.9247,19.9313,19.9048,19.9048,13400.0
2009-08-25 14:45:00,30.13,30.14,30.12,30.13,10100.0,19.9048,19.9114,19.8982,19.9048,10100.0
2009-08-25 14:50:00,30.14,30.2,30.13,30.2,16400.0,19.9114,19.9511,19.9048,19.9511,16400.0
2009-08-25 14:55:00,30.19,30.19,30.14,30.16,15800.0,19.9445,19.9445,19.9114,19.9247,15800.0
2009-08-25 15:00:00,30.17,30.23,30.17,30.22,24600.0,19.9313,19.9709,19.9313,19.9643,24600.0
2009-08-25 15:05:00,30.22,30.22,30.19,30.19,17400.0,19.9643,19.9643,19.9445,19.9445,17400.0
2009-08-25 15:10:00,30.19,30.2,30.18,30.19,10800.0,19.9445,19.9511,19.9379,19.9445,10800.0
2009-08-25 15:15:00,30.19,30.19,30.17,30.17,9000.0,19.9445,19.9445,19.9313,19.9313,9000.0
2009-08-25 15:20:00,30.18,30.25,30.17,30.25,16000.0,19.9379,19.9841,19.9313,19.9841,16000.0
2009-08-25 15:25:00,30.25,30.25,30.24,30.24,9300.0,19.9841,19.9841,19.9775,19.9775,9300.0
2009-08-25 15:30:00,30.25,30.25,30.14,30.15,32600.0,19.9841,19.9841,19.9114,19.918,32600.0
2009-08-25 15:35:00,30.15,30.19,30.13,30.18,28400.0,19.918,19.9445,19.9048,19.9379,28400.0
2009-08-25 15:40:00,30.18,30.19,30.17,30.18,19000.0,19.9379,19.9445,19.9313,19.9379,19000.0
2009-08-25 15:45:00,30.18,30.19,30.07,30.08,49100.0,19.9379,19.9445,19.8652,19.8718,49100.0
2009-08-25 15:50:00,30.08,30.15,30.07,30.1,74600.0,19.8718,19.918,19.8652,19.885,74600.0
2009-08-25 15:55:00,30.1,30.1,30.02,30.05,145800.0,19.885,19.885,19.8322,19.852,145800.0
2009-08-26 09:30:00,29.99,30.14,29.99,30.04,39100.0,19.8123,19.9114,19.8123,19.8454,39100.0
2009-08-26 09:35:00,30.04,30.06,29.83,29.92,41800.0,19.8454,19.8586,19.7066,19.7661,41800.0
2009-08-26 09:40:00,29.92,30.07,29.91,29.97,17300.0,19.7661,19.8652,19.7595,19.7991,17300.0
2009-08-26 09:45:00,29.93,29.97,29.92,29.94,13100.0,19.7727,19.7991,19.7661,19.7793,13100.0
2009-08-26 09:50:00,29.93,30.0,29.93,30.0,11600.0,19.7727,19.819,19.7727,19.819,11600.0
2009-08-26 09:55:00,30.01,30.01,29.98,30.01,10900.0,19.8256,19.8256,19.8057,19.8256,10900.0
2009-08-26 10:00:00,29.98,30.09,29.98,30.06,10600.0,19.8057,19.8784,19.8057,19.8586,10600.0
2009-08-26 10:05:00,30.06,30.15,30.06,30.15,8200.0,19.8586,19.918,19.8586,19.918,8200.0
2009-08-26 10:10:00,30.15,30.21,30.14,30.2,9600.0,19.918,19.9577,19.9114,19.9511,9600.0
2009-08-26 10:15:00,30.2,30.21,30.18,30.19,7900.0,19.9511,19.9577,19.9379,19.9445,7900.0
2009-08-26 10:20:00,30.2,30.21,30.17,30.18,15100.0,19.9511,19.9577,19.9313,19.9379,15100.0
2009-08-26 10:25:00,30.18,30.19,30.14,30.19,13100.0,19.9379,19.9445,19.9114,19.9445,13100.0
2009-08-26 10:30:00,30.19,30.23,30.18,30.22,7700.0,19.9445,19.9709,19.9379,19.9643,7700.0
2009-08-26 10:35:00,30.22,30.3,30.22,30.3,15100.0,19.9643,20.0171,19.9643,20.0171,15100.0
2009-08-26 10:40:00,30.3,30.3,30.2,30.2,5500.0,20.0171,20.0171,19.9511,19.9511,5500.0
2009-08-26 10:45:00,30.18,30.19,30.14,30.17,5500.0,19.9379,19.9445,19.9114,19.9313,5500.0
2009-08-26 10:50:00,30.16,30.22,30.16,30.18,9300.0,19.9247,19.9643,19.9247,19.9379,9300.0
2009-08-26 10:55:00,30.19,30.21,30.19,30.21,5900.0,19.9445,19.9577,19.9445,19.9577,5900.0
2009-08-26 11:00:00,30.21,30.24,30.2,30.2,20800.0,19.9577,19.9775,19.9511,19.9511,20800.0
2009-08-26 11:05:00,30.2,30.21,30.2,30.2,7600.0,19.9511,19.9577,19.9511,19.9511,7600.0
2009-08-26 11:10:00,30.2,30.21,30.2,30.21,12600.0,19.9511,19.9577,19.9511,19.9577,12600.0
2009-08-26 11:15:00,30.2,30.21,30.2,30.21,9300.0,19.9511,19.9577,19.9511,19.9577,9300.0
2009-08-26 11:20:00,30.2,30.21,30.2,30.2,10100.0,19.9511,19.9577,19.9511,19.9511,10100.0
2009-08-26 11:25:00,30.2,30.21,30.2,30.2,15600.0,19.9511,19.9577,19.9511,19.9511,15600.0
2009-08-26 11:30:00,30.2,30.2,30.17,30.2,14500.0,19.9511,19.9511,19.9313,19.9511,14500.0
2009-08-26 11:35:00,30.2,30.2,30.15,30.15,13400.0,19.9511,19.9511,19.918,19.918,13400.0
2009-08-26 11:40:00,30.13,30.14,30.12,30.12,13300.0,19.9048,19.9114,19.8982,19.8982,13300.0
2009-08-26 11:45:00,30.12,30.14,30.11,30.14,9300.0,19.8982,19.9114,19.8916,19.9114,9300.0
2009-08-26 11:50:00,30.14,30.18,30.13,30.18,12100.0,19.9114,19.9379,19.9048,19.9379,12100.0
2009-08-26 11:55:00,30.18,30.18,30.17,30.17,6000.0,19.9379,19.9379,19.9313,19.9313,6000.0
2009-08-26 12:00:00,30.17,30.18,30.16,30.16,16300.0,19.9313,19.9379,19.9247,19.9247,16300.0
2009-08-26 12:05:00,30.16,30.17,30.13,30.14,17200.0,19.9247,19.9313,19.9048,19.9114,17200.0
2009-08-26 12:10:00,30.14,30.17,30.14,30.16,12100.0,19.9114,19.9313,19.9114,19.9247,12100.0
2009-08-26 12:15:00,30.17,30.17,30.16,30.16,4700.0,19.9313,19.9313,19.9247,19.9247,4700.0
2009-08-26 12:20:00,30.17,30.18,30.16,30.17,6400.0,19.9313,19.9379,19.9247,19.9313,6400.0
2009-08-26 12:25:00,30.18,30.18,30.17,30.18,14200.0,19.9379,19.9379,19.9313,19.9379,14200.0
2009-08-26 12:30:00,30.18,30.2,30.17,30.2,7300.0,19.9379,19.9511,19.9313,19.9511,7300.0
2009-08-26 12:35:00,30.2,30.22,30.2,30.21,9900.0,19.9511,19.9643,19.9511,19.9577,9900.0
2009-08-26 12:40:00,30.21,30.22,30.21,30.21,6600.0,19.9577,19.9643,19.9577,19.9577,6600.0
2009-08-26 12:45:00,30.21,30.22,30.21,30.21,7800.0,19.9577,19.9643,19.9577,19.9577,7800.0
2009-08-26 12:50:00,30.21,30.22,30.19,30.2,6300.0,19.9577,19.9643,19.9445,19.9511,6300.0
2009-08-26 12:55:00,30.2,30.2,30.19,30.19,8700.0,19.9511,19.9511,19.9445,19.9445,8700.0
2009-08-26 13:00:00,30.19,30.2,30.19,30.19,6400.0,19.9445,19.9511,19.9445,19.9445,6400.0
2009-08-26 13:05:00,30.19,30.2,30.15,30.16,14500.0,19.9445,19.9511,19.918,19.9247,14500.0
2009-08-26 13:10:00,30.15,30.16,30.15,30.15,9100.0,19.918,19.9247,19.918,19.918,9100.0
2009-08-26 13:15:00,30.16,30.17,30.15,30.16,7300.0,19.9247,19.9313,19.918,19.9247,7300.0
2009-08-26 13:20:00,30.16,30.16,30.15,30.15,9500.0,19.9247,19.9247,19.918,19.918,9500.0
2009-08-26 13:25:00,30.15,30.15,30.14,30.14,8900.0,19.918,19.918,19.9114,19.9114,8900.0
2009-08-26 13:30:00,30.15,30.16,30.14,30.15,19100.0,19.918,19.9247,19.9114,19.918,19100.0
2009-08-26 13:35:00,30.16,30.18,30.16,30.18,10200.0,19.9247,19.9379,19.9247,19.9379,10200.0
2009-08-26 13:40:00,30.18,30.2,30.18,30.2,4900.0,19.9379,19.9511,19.9379,19.9511,4900.0
2009-08-26 13:45:00,30.2,30.23,30.2,30.22,13400.0,19.9511,19.9709,19.9511,19.9643,13400.0
2009-08-26 13:50:00,30.22,30.22,30.21,30.22,7500.0,19.9643,19.9643,19.9577,19.9643,7500.0
2009-08-26 13:55:00,30.21,30.28,30.21,30.28,17100.0,19.9577,20.0039,19.9577,20.0039,17100.0
2009-08-26 14:00:00,30.28,30.3,30.27,30.28,30100.0,20.0039,20.0171,19.9973,20.0039,30100.0
2009-08-26 14:05:00,30.28,30.29,30.27,30.28,11600.0,20.0039,20.0105,19.9973,20.0039,11600.0
2009-08-26 14:10:00,30.28,30.29,30.28,30.28,8600.0,20.0039,20.0105,20.0039,20.0039,8600.0
2009-08-26 14:15:00,30.28,30.29,30.25,30.26,13100.0,20.0039,20.0105,19.9841,19.9907,13100.0
2009-08-26 14:20:00,30.26,30.27,30.25,30.26,14200.0,19.9907,19.9973,19.9841,19.9907,14200.0
2009-08-26 14:25:00,30.26,30.26,30.25,30.25,7700.0,19.9907,19.9907,19.9841,19.9841,7700.0
2009-08-26 14:30:00,30.26,30.27,30.18,30.19,28800.0,19.9907,19.9973,19.9379,19.9445,28800.0
2009-08-26 14:35:00,30.19,30.19,30.17,30.17,9600.0,19.9445,19.9445,19.9313,19.9313,9600.0
2009-08-26 14:40:00,30.17,30.18,30.12,30.14,23400.0,19.9313,19.9379,19.8982,19.9114,23400.0
2009-08-26 14:45:00,30.14,30.2,30.13,30.2,25100.0,19.9114,19.9511,19.9048,19.9511,25100.0
2009-08-26 14:50:00,30.2,30.24,30.18,30.18,29800.0,19.9511,19.9775,19.9379,19.9379,29800.0
2009-08-26 14:55:00,30.18,30.18,30.1,30.1,17700.0,19.9379,19.9379,19.885,19.885,17700.0
2009-08-26 15:00:00,30.11,30.12,30.08,30.11,19500.0,19.8916,19.8982,19.8718,19.8916,19500.0
2009-08-26 15:05:00,30.12,30.12,30.11,30.11,13900.0,19.8982,19.8982,19.8916,19.8916,13900.0
2009-08-26 15:10:00,30.11,30.12,30.09,30.09,18100.0,19.8916,19.8982,19.8784,19.8784,18100.0
2009-08-26 15:15:00,30.1,30.1,30.09,30.1,15500.0,19.885,19.885,19.8784,19.885,15500.0
2009-08-26 15:20:00,30.11,30.14,30.11,30.14,16200.0,19.8916,19.9114,19.8916,19.9114,16200.0
2009-08-26 15:25:00,30.14,30.18,30.13,30.17,23500.0,19.9114,19.9379,19.9048,19.9313,23500.0
2009-08-26 15:30:00,30.16,30.18,30.13,30.17,21600.0,19.9247,19.9379,19.9048,19.9313,21600.0
2009-08-26 15:35:00,30.16,30.19,30.16,30.19,37900.0,19.9247,19.9445,19.9247,19.9445,37900.0
2009-08-26 15:40:00,30.19,30.2,30.18,30.19,32400.0,19.9445,19.9511,19.9379,19.9445,32400.0
2009-08-26 15:45:00,30.2,30.23,30.18,30.22,40800.0,19.9511,19.9709,19.9379,19.9643,40800.0
2009-08-26 15:50:00,30.22,30.25,30.21,30.24,42600.0,19.9643,19.9841,19.9577,19.9775,42600.0
2009-08-26 15:55:00,30.24,30.25,30.21,30.24,60000.0,19.9775,19.9841,19.9577,19.9775,60000.0
2009-08-27 09:30:00,30.28,30.35,30.02,30.26,41900.0,20.0039,20.0502,19.8322,19.9907,41900.0
2009-08-27 09:35:00,30.26,30.27,30.15,30.16,14400.0,19.9907,19.9973,19.918,19.9247,14400.0
2009-08-27 09:40:00,30.16,30.16,30.04,30.05,15900.0,19.9247,19.9247,19.8454,19.852,15900.0
2009-08-27 09:45:00,30.05,30.05,29.94,29.95,14200.0,19.852,19.852,19.7793,19.7859,14200.0
2009-08-27 09:50:00,29.94,29.94,29.83,29.92,14700.0,19.7793,19.7793,19.7066,19.7661,14700.0
2009-08-27 09:55:00,29.92,29.96,29.9,29.9,8100.0,19.7661,19.7925,19.7529,19.7529,8100.0
2009-08-27 10:00:00,29.9,29.9,29.8,29.81,12800.0,19.7529,19.7529,19.6868,19.6934,12800.0
2009-08-27 10:05:00,29.81,29.82,29.74,29.78,22800.0,19.6934,19.7,19.6472,19.6736,22800.0
2009-08-27 10:10:00,29.78,29.85,29.76,29.84,13400.0,19.6736,19.7199,19.6604,19.7133,13400.0
2009-08-27 10:15:00,29.85,29.85,29.75,29.79,22200.0,19.7199,19.7199,19.6538,19.6802,22200.0
2009-08-27 10:20:00,29.79,29.89,29.79,29.87,15900.0,19.6802,19.7463,19.6802,19.7331,15900.0
2009-08-27 10:25:00,29.89,29.89,29.85,29.85,8800.0,19.7463,19.7463,19.7199,19.7199,8800.0
2009-08-27 10:30:00,29.85,29.87,29.83,29.85,14500.0,19.7199,19.7331,19.7066,19.7199,14500.0
2009-08-27 10:35:00,29.86,29.86,29.83,29.83,16800.0,19.7265,19.7265,19.7066,19.7066,16800.0
2009-08-27 10:40:00,29.83,29.83,29.76,29.81,28200.0,19.7066,19.7066,19.6604,19.6934,28200.0
2009-08-27 10:45:00,29.81,29.81,29.77,29.78,9900.0,19.6934,19.6934,19.667,19.6736,9900.0
2009-08-27 10:50:00,29.76,29.77,29.73,29.74,18600.0,19.6604,19.667,19.6406,19.6472,18600.0
2009-08-27 10:55:00,29.74,29.78,29.73,29.74,12900.0,19.6472,19.6736,19.6406,19.6472,12900.0
2009-08-27 11:00:00,29.76,29.78,29.74,29.78,9800.0,19.6604,19.6736,19.6472,19.6736,9800.0
2009-08-27 11:05:00,29.78,29.8,29.75,29.77,8900.0,19.6736,19.6868,19.6538,19.667,8900.0
2009-08-27 11:10:00,29.77,29.8,29.77,29.78,5900.0,19.667,19.6868,19.667,19.6736,5900.0
2009-08-27 11:15:00,29.78,29.85,29.77,29.8,40200.0,19.6736,19.7199,19.667,19.6868,40200.0
2009-08-27 11:20:00,29.8,29.81,29.79,29.81,11200.0,19.6868,19.6934,19.6802,19.6934,11200.0
2009-08-27 11:25:00,29.8,29.85,29.8,29.84,10500.0,19.6868,19.7199,19.6868,19.7133,10500.0
2009-08-27 11:30:00,29.85,29.88,29.83,29.83,18500.0,19.7199,19.7397,19.7066,19.7066,18500.0
2009-08-27 11:35:00,29.84,29.84,29.77,29.79,6500.0,19.7133,19.7133,19.667,19.6802,6500.0
2009-08-27 11:40:00,29.78,29.81,29.78,29.78,9900.0,19.6736,19.6934,19.6736,19.6736,9900.0
2009-08-27 11:45:00,29.79,29.81,29.78,29.8,6400.0,19.6802,19.6934,19.6736,19.6868,6400.0
2009-08-27 11:50:00,29.8,29.81,29.8,29.8,5300.0,19.6868,19.6934,19.6868,19.6868,5300.0
2009-08-27 11:55:00,29.81,29.86,29.8,29.85,8200.0,19.6934,19.7265,19.6868,19.7199,8200.0
2009-08-27 12:00:00,29.85,29.9,29.85,29.88,21300.0,19.7199,19.7529,19.7199,19.7397,21300.0
2009-08-27 12:05:00,29.89,29.9,29.88,29.9,8500.0,19.7463,19.7529,19.7397,19.7529,8500.0
2009-08-27 12:10:00,29.89,29.93,29.88,29.92,17100.0,19.7463,19.7727,19.7397,19.7661,17100.0
2009-08-27 12:15:00,29.92,29.94,29.91,29.91,10200.0,19.7661,19.7793,19.7595,19.7595,10200.0
2009-08-27 12:20:00,29.93,29.94,29.9,29.93,8500.0,19.7727,19.7793,19.7529,19.7727,8500.0
2009-08-27 12:25:00,29.93,29.97,29.91,29.95,11800.0,19.7727,19.7991,19.7595,19.7859,11800.0
2009-08-27 12:30:00,29.96,30.0,29.96,29.97,6500.0,19.7925,19.819,19.7925,19.7991,6500.0
2009-08-27 12:35:00,29.98,29.98,29.94,29.94,11900.0,19.8057,19.8057,19.7793,19.7793,11900.0
2009-08-27 12:40:00,29.95,29.95,29.93,29.93,7800.0,19.7859,19.7859,19.7727,19.7727,7800.0
2009-08-27 12:45:00,29.94,29.94,29.91,29.92,2200.0,19.7793,19.7793,19.7595,19.7661,2200.0
2009-08-27 12:50:00,29.91,29.94,29.91,29.93,5000.0,19.7595,19.7793,19.7595,19.7727,5000.0
2009-08-27 12:55:00,29.94,29.95,29.93,29.95,5000.0,19.7793,19.7859,19.7727,19.7859,5000.0
2009-08-27 13:00:00,29.95,29.99,29.95,29.99,7500.0,19.7859,19.8123,19.7859,19.8123,7500.0
2009-08-27 13:05:00,29.99,30.0,29.98,30.0,9100.0,19.8123,19.819,19.8057,19.819,9100.0
2009-08-27 13:10:00,29.99,30.0,29.94,29.95,7400.0,19.8123,19.819,19.7793,19.7859,7400.0
2009-08-27 13:15:00,29.95,29.96,29.92,29.95,8300.0,19.7859,19.7925,19.7661,19.7859,8300.0
2009-08-27 13:20:00,29.95,29.97,29.95,29.97,5100.0,19.7859,19.7991,19.7859,19.7991,5100.0
2009-08-27 13:25:00,29.97,29.97,29.94,29.94,13000.0,19.7991,19.7991,19.7793,19.7793,13000.0
2009-08-27 13:30:00,29.95,30.0,29.93,30.0,11800.0,19.7859,19.819,19.7727,19.819,11800.0
2009-08-27 13:35:00,30.0,30.04,29.99,30.02,47000.0,19.819,19.8454,19.8123,19.8322,47000.0
2009-08-27 13:40:00,30.02,30.03,30.01,30.02,17400.0,19.8322,19.8388,19.8256,19.8322,17400.0
2009-08-27 13:45:00,30.03,30.04,30.02,30.03,24400.0,19.8388,19.8454,19.8322,19.8388,24400.0
2009-08-27 13:50:00,30.03,30.04,30.03,30.04,17400.0,19.8388,19.8454,19.8388,19.8454,17400.0
2009-08-27 13:55:00,30.04,30.08,30.03,30.06,20200.0,19.8454,19.8718,19.8388,19.8586,20200.0
2009-08-27 14:00:00,30.06,30.06,30.03,30.05,8600.0,19.8586,19.8586,19.8388,19.852,8600.0
2009-08-27 14:05:00,30.07,30.1,30.05,30.06,19100.0,19.8652,19.885,19.852,19.8586,19100.0
2009-08-27 14:10:00,30.06,30.08,30.06,30.08,9800.0,19.8586,19.8718,19.8586,19.8718,9800.0
2009-08-27 14:15:00,30.08,30.09,30.06,30.07,10100.0,19.8718,19.8784,19.8586,19.8652,10100.0
2009-08-27 14:20:00,30.06,30.08,30.06,30.07,12100.0,19.8586,19.8718,19.8586,19.8652,12100.0
2009-08-27 14:25:00,30.08,30.08,30.06,30.06,13000.0,19.8718,19.8718,19.8586,19.8586,13000.0
2009-08-27 14:30:00,30.07,30.1,30.06,30.09,26800.0,19.8652,19.885,19.8586,19.8784,26800.0
2009-08-27 14:35:00,30.1,30.13,30.05,30.07,27300.0,19.885,19.9048,19.852,19.8652,27300.0
2009-08-27 14:40:00,30.06,30.11,30.05,30.1,12500.0,19.8586,19.8916,19.852,19.885,12500.0
2009-08-27 14:45:00,30.1,30.11,30.06,30.06,25600.0,19.885,19.8916,19.8586,19.8586,25600.0
2009-08-27 14:50:00,30.06,30.08,30.05,30.06,18500.0,19.8586,19.8718,19.852,19.8586,18500.0
2009-08-27 14:55:00,30.06,30.08,30.05,30.07,14500.0,19.8586,19.8718,19.852,19.8652,14500.0
2009-08-27 15:00:00,30.08,30.08,30.06,30.06,16700.0,19.8718,19.8718,19.8586,19.8586,16700.0
2009-08-27 15:05:00,30.07,30.07,30.05,30.06,19300.0,19.8652,19.8652,19.852,19.8586,19300.0
2009-08-27 15:10:00,30.06,30.06,30.03,30.04,13600.0,19.8586,19.8586,19.8388,19.8454,13600.0
2009-08-27 15:15:00,30.03,30.05,30.01,30.05,26500.0,19.8388,19.852,19.8256,19.852,26500.0
2009-08-27 15:20:00,30.05,30.07,30.04,30.06,13600.0,19.852,19.8652,19.8454,19.8586,13600.0
2009-08-27 15:25:00,30.06,30.06,29.97,29.98,19600.0,19.8586,19.8586,19.7991,19.8057,19600.0
2009-08-27 15:30:00,29.98,30.0,29.97,29.99,20000.0,19.8057,19.819,19.7991,19.8123,20000.0
2009-08-27 15:35:00,29.99,30.05,29.99,30.05,26600.0,19.8123,19.852,19.8123,19.852,26600.0
2009-08-27 15:40:00,30.05,30.06,30.03,30.05,34300.0,19.852,19.8586,19.8388,19.852,34300.0
2009-08-27 15:45:00,30.05,30.05,30.0,30.03,30300.0,19.852,19.852,19.819,19.8388,30300.0
2009-08-27 15:50:00,30.03,30.06,30.03,30.03,40000.0,19.8388,19.8586,19.8388,19.8388,40000.0
2009-08-27 15:55:00,30.03,30.04,30.0,30.01,66700.0,19.8388,19.8454,19.819,19.8256,66700.0
2009-08-28 09:30:00,30.16,30.3,29.9,29.9,40700.0,19.9247,20.0171,19.7529,19.7529,40700.0
2009-08-28 09:35:00,29.9,30.24,29.87,29.95,26800.0,19.7529,19.9775,19.7331,19.7859,26800.0
2009-08-28 09:40:00,30.0,30.0,29.81,29.83,18500.0,19.819,19.819,19.6934,19.7066,18500.0
2009-08-28 09:45:00,29.81,29.84,29.77,29.77,14700.0,19.6934,19.7133,19.667,19.667,14700.0
2009-08-28 09:50:00,29.77,29.84,29.75,29.81,19000.0,19.667,19.7133,19.6538,19.6934,19000.0
2009-08-28 09:55:00,29.82,29.84,29.75,29.76,19100.0,19.7,19.7133,19.6538,19.6604,19100.0
2009-08-28 10:00:00,29.76,29.76,29.66,29.69,35900.0,19.6604,19.6604,19.5943,19.6142,35900.0
2009-08-28 10:05:00,29.7,29.72,29.65,29.71,43100.0,19.6208,19.634,19.5877,19.6274,43100.0
2009-08-28 10:10:00,29.7,29.74,29.66,29.67,40300.0,19.6208,19.6472,19.5943,19.6009,40300.0
2009-08-28 10:15:00,29.68,29.68,29.66,29.67,17600.0,19.6076,19.6076,19.5943,19.6009,17600.0
2009-08-28 10:20:00,29.68,29.68,29.53,29.53,40700.0,19.6076,19.6076,19.5085,19.5085,40700.0
2009-08-28 10:25:00,29.53,29.55,29.47,29.48,40800.0,19.5085,19.5217,19.4688,19.4754,40800.0
2009-08-28 10:30:00,29.49,29.59,29.49,29.57,39500.0,19.482,19.5481,19.482,19.5349,39500.0
2009-08-28 10:35:00,29.57,29.75,29.55,29.75,54000.0,19.5349,19.6538,19.5217,19.6538,54000.0
2009-08-28 10:40:00,29.74,29.84,29.74,29.83,41800.0,19.6472,19.7133,19.6472,19.7066,41800.0
2009-08-28 10:45:00,29.83,29.84,29.77,29.79,38200.0,19.7066,19.7133,19.667,19.6802,38200.0
2009-08-28 10:50:00,29.79,29.91,29.78,29.9,19200.0,19.6802,19.7595,19.6736,19.7529,19200.0
2009-08-28 10:55:00,29.9,29.9,29.87,29.87,10300.0,19.7529,19.7529,19.7331,19.7331,10300.0
2009-08-28 11:00:00,29.88,29.91,29.83,29.87,22900.0,19.7397,19.7595,19.7066,19.7331,22900.0
2009-08-28 11:05:00,29.89,29.89,29.81,29.81,14200.0,19.7463,19.7463,19.6934,19.6934,14200.0
2009-08-28 11:10:00,29.81,29.84,29.75,29.76,14200.0,19.6934,19.7133,19.6538,19.6604,14200.0
2009-08-28 11:15:00,29.76,29.8,29.75,29.77,15500.0,19.6604,19.6868,19.6538,19.667,15500.0
2009-08-28 11:20:00,29.77,29.78,29.74,29.74,10300.0,19.667,19.6736,19.6472,19.6472,10300.0
2009-08-28 11:25:00,29.75,29.76,29.74,29.75,11100.0,19.6538,19.6604,19.6472,19.6538,11100.0
2009-08-28 11:30:00,29.74,29.75,29.69,29.69,13300.0,19.6472,19.6538,19.6142,19.6142,13300.0
2009-08-28 11:35:00,29.69,29.69,29.68,29.68,9400.0,19.6142,19.6142,19.6076,19.6076,9400.0
2009-08-28 11:40:00,29.67,29.68,29.63,29.64,12300.0,19.6009,19.6076,19.5745,19.5811,12300.0
2009-08-28 11:45:00,29.64,29.65,29.64,29.64,7700.0,19.5811,19.5877,19.5811,19.5811,7700.0
2009-08-28 11:50:00,29.65,29.69,29.64,29.66,12800.0,19.5877,19.6142,19.5811,19.5943,12800.0
2009-08-28 11:55:00,29.67,29.67,29.64,29.65,11500.0,19.6009,19.6009,19.5811,19.5877,11500.0
2009-08-28 12:00:00,29.66,29.67,29.64,29.65,11500.0,19.5943,19.6009,19.5811,19.5877,11500.0
2009-08-28 12:05:00,29.65,29.67,29.65,29.66,11200.0,19.5877,19.6009,19.5877,19.5943,11200.0
2009-08-28 12:10:00,29.66,29.67,29.61,29.61,14400.0,19.5943,19.6009,19.5613,19.5613,14400.0
2009-08-28 12:15:00,29.61,29.61,29.54,29.55,15300.0,19.5613,19.5613,19.5151,19.5217,15300.0
2009-08-28 12:20:00,29.55,29.55,29.5,29.52,17600.0,19.5217,19.5217,19.4886,19.5019,17600.0
2009-08-28 12:25:00,29.52,29.53,29.48,29.49,23700.0,19.5019,19.5085,19.4754,19.482,23700.0
2009-08-28 12:30:00,29.5,29.5,29.49,29.49,18100.0,19.4886,19.4886,19.482,19.482,18100.0
2009-08-28 12:35:00,29.49,29.54,29.49,29.51,25000.0,19.482,19.5151,19.482,19.4952,25000.0
2009-08-28 12:40:00,29.53,29.53,29.5,29.5,12500.0,19.5085,19.5085,19.4886,19.4886,12500.0
2009-08-28 12:45:00,29.5,29.51,29.45,29.46,23800.0,19.4886,19.4952,19.4556,19.4622,23800.0
2009-08-28 12:50:00,29.46,29.46,29.42,29.42,15300.0,19.4622,19.4622,19.4358,19.4358,15300.0
2009-08-28 12:55:00,29.42,29.47,29.42,29.45,11000.0,19.4358,19.4688,19.4358,19.4556,11000.0
2009-08-28 13:00:00,29.44,29.52,29.44,29.5,12200.0,19.449,19.5019,19.449,19.4886,12200.0
2009-08-28 13:05:00,29.5,29.5,29.48,29.48,9500.0,19.4886,19.4886,19.4754,19.4754,9500.0
2009-08-28 13:10:00,29.48,29.53,29.48,29.53,20800.0,19.4754,19.5085,19.4754,19.5085,20800.0
2009-08-28 13:15:00,29.52,29.53,29.52,29.53,15500.0,19.5019,19.5085,19.5019,19.5085,15500.0
2009-08-28 13:20:00,29.52,29.53,29.5,29.5,16500.0,19.5019,19.5085,19.4886,19.4886,16500.0
2009-08-28 13:25:00,29.51,29.51,29.49,29.49,13000.0,19.4952,19.4952,19.482,19.482,13000.0
2009-08-28 13:30:00,29.49,29.52,29.47,29.52,22500.0,19.482,19.5019,19.4688,19.5019,22500.0
2009-08-28 13:35:00,29.52,29.54,29.5,29.5,16200.0,19.5019,19.5151,19.4886,19.4886,16200.0
2009-08-28 13:40:00,29.5,29.51,29.49,29.49,22700.0,19.4886,19.4952,19.482,19.482,22700.0
2009-08-28 13:45:00,29.49,29.5,29.44,29.48,23300.0,19.482,19.4886,19.449,19.4754,23300.0
2009-08-28 13:50:00,29.48,29.52,29.48,29.52,12400.0,19.4754,19.5019,19.4754,19.5019,12400.0
2009-08-28 13:55:00,29.51,29.51,29.5,29.5,7200.0,19.4952,19.4952,19.4886,19.4886,7200.0
2009-08-28 14:00:00,29.49,29.49,29.45,29.49,11000.0,19.482,19.482,19.4556,19.482,11000.0
2009-08-28 14:05:00,29.48,29.49,29.45,29.48,12100.0,19.4754,19.482,19.4556,19.4754,12100.0
2009-08-28 14:10:00,29.48,29.49,29.48,29.48,14000.0,19.4754,19.482,19.4754,19.4754,14000.0
2009-08-28 14:15:00,29.48,29.49,29.48,29.48,18100.0,19.4754,19.482,19.4754,19.4754,18100.0
2009-08-28 14:20:00,29.48,29.49,29.47,29.48,21000.0,19.4754,19.482,19.4688,19.4754,21000.0
2009-08-28 14:25:00,29.47,29.48,29.46,29.46,15300.0,19.4688,19.4754,19.4622,19.4622,15300.0
2009-08-28 14:30:00,29.47,29.47,29.45,29.45,19800.0,19.4688,19.4688,19.4556,19.4556,19800.0
2009-08-28 14:35:00,29.45,29.49,29.45,29.47,20800.0,19.4556,19.482,19.4556,19.4688,20800.0
2009-08-28 14:40:00,29.48,29.5,29.47,29.49,15800.0,19.4754,19.4886,19.4688,19.482,15800.0
2009-08-28 14:45:00,29.49,29.49,29.46,29.47,17500.0,19.482,19.482,19.4622,19.4688,17500.0
2009-08-28 14:50:00,29.48,29.5,29.48,29.49,22000.0,19.4754,19.4886,19.4754,19.482,22000.0
2009-08-28 14:55:00,29.49,29.51,29.49,29.5,25100.0,19.482,19.4952,19.482,19.4886,25100.0
2009-08-28 15:00:00,29.51,29.56,29.51,29.55,19700.0,19.4952,19.5283,19.4952,19.5217,19700.0
2009-08-28 15:05:00,29.55,29.56,29.55,29.56,31600.0,19.5217,19.5283,19.5217,19.5283,31600.0
2009-08-28 15:10:00,29.56,29.59,29.55,29.58,29100.0,19.5283,19.5481,19.5217,19.5415,29100.0
2009-08-28 15:15:00,29.57,29.58,29.57,29.57,37500.0,19.5349,19.5415,19.5349,19.5349,37500.0
2009-08-28 15:20:00,29.58,29.64,29.57,29.64,47100.0,19.5415,19.5811,19.5349,19.5811,47100.0
2009-08-28 15:25:00,29.65,29.65,29.64,29.64,23600.0,19.5877,19.5877,19.5811,19.5811,23600.0
2009-08-28 15:30:00,29.64,29.65,29.56,29.56,33700.0,19.5811,19.5877,19.5283,19.5283,33700.0
2009-08-28 15:35:00,29.56,29.62,29.56,29.6,23000.0,19.5283,19.5679,19.5283,19.5547,23000.0
2009-08-28 15:40:00,29.6,29.64,29.6,29.6,45200.0,19.5547,19.5811,19.5547,19.5547,45200.0
2009-08-28 15:45:00,29.61,29.63,29.6,29.62,40000.0,19.5613,19.5745,19.5547,19.5679,40000.0
2009-08-28 15:50:00,29.63,29.63,29.59,29.6,72100.0,19.5745,19.5745,19.5481,19.5547,72100.0
2009-08-28 15:55:00,29.6,29.67,29.6,29.62,110100.0,19.5547,19.6009,19.5547,19.5679,110100.0
2009-08-31 09:30:00,29.51,29.8,29.51,29.77,39700.0,19.4952,19.6868,19.4952,19.667,39700.0
2009-08-31 09:35:00,29.77,29.81,29.77,29.81,10200.0,19.667,19.6934,19.667,19.6934,10200.0
2009-08-31 09:40:00,29.81,29.84,29.59,29.72,15800.0,19.6934,19.7133,19.5481,19.634,15800.0
2009-08-31 09:45:00,29.72,29.72,29.47,29.51,20000.0,19.634,19.634,19.4688,19.4952,20000.0
2009-08-31 09:50:00,29.5,29.5,29.43,29.49,20600.0,19.4886,19.4886,19.4424,19.482,20600.0
2009-08-31 09:55:00,29.48,29.53,29.47,29.5,10600.0,19.4754,19.5085,19.4688,19.4886,10600.0
2009-08-31 10:00:00,29.49,29.5,29.48,29.5,10000.0,19.482,19.4886,19.4754,19.4886,10000.0
2009-08-31 10:05:00,29.5,29.55,29.49,29.54,12100.0,19.4886,19.5217,19.482,19.5151,12100.0
2009-08-31 10:10:00,29.53,29.54,29.52,29.53,10000.0,19.5085,19.5151,19.5019,19.5085,10000.0
2009-08-31 10:15:00,29.53,29.59,29.52,29.56,6400.0,19.5085,19.5481,19.5019,19.5283,6400.0
2009-08-31 10:20:00,29.57,29.57,29.5,29.52,10900.0,19.5349,19.5349,19.4886,19.5019,10900.0
2009-08-31 10:25:00,29.5,29.51,29.45,29.45,14500.0,19.4886,19.4952,19.4556,19.4556,14500.0
2009-08-31 10:30:00,29.47,29.5,29.45,29.5,7300.0,19.4688,19.4886,19.4556,19.4886,7300.0
2009-08-31 10:35:00,29.49,29.55,29.49,29.55,7200.0,19.482,19.5217,19.482,19.5217,7200.0
2009-08-31 10:40:00,29.55,29.62,29.55,29.6,8100.0,19.5217,19.5679,19.5217,19.5547,8100.0
2009-08-31 10:45:00,29.6,29.61,29.55,29.58,13100.0,19.5547,19.5613,19.5217,19.5415,13100.0
2009-08-31 10:50:00,29.58,29.59,29.55,29.55,5900.0,19.5415,19.5481,19.5217,19.5217,5900.0
2009-08-31 10:55:00,29.56,29.58,29.56,29.58,7500.0,19.5283,19.5415,19.5283,19.5415,7500.0
2009-08-31 11:00:00,29.57,29.57,29.54,29.54,7800.0,19.5349,19.5349,19.5151,19.5151,7800.0
2009-08-31 11:05:00,29.54,29.55,29.54,29.55,2800.0,19.5151,19.5217,19.5151,19.5217,2800.0
2009-08-31 11:10:00,29.54,29.56,29.54,29.55,15400.0,19.5151,19.5283,19.5151,19.5217,15400.0
2009-08-31 11:15:00,29.55,29.6,29.55,29.6,12800.0,19.5217,19.5547,19.5217,19.5547,12800.0
2009-08-31 11:20:00,29.59,29.6,29.52,29.55,11600.0,19.5481,19.5547,19.5019,19.5217,11600.0
2009-08-31 11:25:00,29.54,29.56,29.53,29.55,8700.0,19.5151,19.5283,19.5085,19.5217,8700.0
2009-08-31 11:30:00,29.54,29.56,29.54,29.54,6400.0,19.5151,19.5283,19.5151,19.5151,6400.0
2009-08-31 11:35:00,29.53,29.59,29.52,29.59,11200.0,19.5085,19.5481,19.5019,19.5481,11200.0
2009-08-31 11:40:00,29.59,29.59,29.53,29.54,20500.0,19.5481,19.5481,19.5085,19.5151,20500.0
2009-08-31 11:45:00,29.53,29.53,29.51,29.51,5400.0,19.5085,19.5085,19.4952,19.4952,5400.0
2009-08-31 11:50:00,29.51,29.52,29.48,29.49,6600.0,19.4952,19.5019,19.4754,19.482,6600.0
2009-08-31 11:55:00,29.49,29.49,29.46,29.47,7300.0,19.482,19.482,19.4622,19.4688,7300.0
2009-08-31 12:00:00,29.46,29.5,29.46,29.48,12800.0,19.4622,19.4886,19.4622,19.4754,12800.0
2009-08-31 12:05:00,29.48,29.49,29.47,29.48,5400.0,19.4754,19.482,19.4688,19.4754,5400.0
2009-08-31 12:10:00,29.49,29.51,29.48,29.51,5700.0,19.482,19.4952,19.4754,19.4952,5700.0
2009-08-31 12:15:00,29.51,29.52,29.5,29.52,7000.0,19.4952,19.5019,19.4886,19.5019,7000.0
2009-08-31 12:20:00,29.52,29.56,29.52,29.55,6700.0,19.5019,19.5283,19.5019,19.5217,6700.0
2009-08-31 12:25:00,29.56,29.56,29.55,29.56,3400.0,19.5283,19.5283,19.5217,19.5283,3400.0
2009-08-31 12:30:00,29.55,29.57,29.54,29.57,19700.0,19.5217,19.5349,19.5151,19.5349,19700.0
2009-08-31 12:35:00,29.57,29.57,29.52,29.54,9000.0,19.5349,19.5349,19.5019,19.5151,9000.0
2009-08-31 12:40:00,29.54,29.56,29.54,29.56,4900.0,19.5151,19.5283,19.5151,19.5283,4900.0
2009-08-31 12:45:00,29.56,29.56,29.55,29.56,9100.0,19.5283,19.5283,19.5217,19.5283,9100.0
2009-08-31 12:50:00,29.55,29.6,29.55,29.6,25700.0,19.5217,19.5547,19.5217,19.5547,25700.0
2009-08-31 12:55:00,29.59,29.62,29.59,29.61,18300.0,19.5481,19.5679,19.5481,19.5613,18300.0
2009-08-31 13:00:00,29.61,29.61,29.59,29.6,29700.0,19.5613,19.5613,19.5481,19.5547,29700.0
2009-08-31 13:05:00,29.61,29.64,29.6,29.62,12800.0,19.5613,19.5811,19.5547,19.5679,12800.0
2009-08-31 13:10:00,29.61,29.63,29.61,29.63,12300.0,19.5613,19.5745,19.5613,19.5745,12300.0
2009-08-31 13:15:00,29.64,29.67,29.63,29.67,14300.0,19.5811,19.6009,19.5745,19.6009,14300.0
2009-08-31 13:20:00,29.65,29.69,29.65,29.67,35100.0,19.5877,19.6142,19.5877,19.6009,35100.0
2009-08-31 13:25:00,29.67,29.71,29.67,29.71,35600.0,19.6009,19.6274,19.6009,19.6274,35600.0
2009-08-31 13:30:00,29.71,29.71,29.7,29.71,10600.0,19.6274,19.6274,19.6208,19.6274,10600.0
2009-08-31 13:35:00,29.7,29.71,29.7,29.7,9900.0,19.6208,19.6274,19.6208,19.6208,9900.0
2009-08-31 13:40:00,29.7,29.71,29.66,29.66,14300.0,19.6208,19.6274,19.5943,19.5943,14300.0
2009-08-31 13:45:00,29.67,29.67,29.64,29.66,5400.0,19.6009,19.6009,19.5811,19.5943,5400.0
2009-08-31 13:50:00,29.65,29.66,29.62,29.64,12400.0,19.5877,19.5943,19.5679,19.5811,12400.0
2009-08-31 13:55:00,29.64,29.64,29.63,29.63,6300.0,19.5811,19.5811,19.5745,19.5745,6300.0
2009-08-31 14:00:00,29.63,29.64,29.63,29.64,4200.0,19.5745,19.5811,19.5745,19.5811,4200.0
2009-08-31 14:05:00,29.63,29.66,29.63,29.66,11200.0,19.5745,19.5943,19.5745,19.5943,11200.0
2009-08-31 14:10:00,29.65,29.69,29.65,29.67,8300.0,19.5877,19.6142,19.5877,19.6009,8300.0
2009-08-31 14:15:00,29.68,29.71,29.67,29.7,13200.0,19.6076,19.6274,19.6009,19.6208,13200.0
2009-08-31 14:20:00,29.7,29.74,29.7,29.7,22000.0,19.6208,19.6472,19.6208,19.6208,22000.0
2009-08-31 14:25:00,29.71,29.71,29.7,29.7,7400.0,19.6274,19.6274,19.6208,19.6208,7400.0
2009-08-31 14:30:00,29.7,29.74,29.7,29.72,30300.0,19.6208,19.6472,19.6208,19.634,30300.0
2009-08-31 14:35:00,29.73,29.76,29.73,29.75,15400.0,19.6406,19.6604,19.6406,19.6538,15400.0
2009-08-31 14:40:00,29.76,29.78,29.75,29.77,12100.0,19.6604,19.6736,19.6538,19.667,12100.0
2009-08-31 14:45:00,29.78,29.81,29.78,29.8,9600.0,19.6736,19.6934,19.6736,19.6868,9600.0
2009-08-31 14:50:00,29.8,29.82,29.8,29.82,18800.0,19.6868,19.7,19.6868,19.7,18800.0
2009-08-31 14:55:00,29.81,29.83,29.81,29.82,14900.0,19.6934,19.7066,19.6934,19.7,14900.0
2009-08-31 15:00:00,29.82,29.83,29.77,29.78,31700.0,19.7,19.7066,19.667,19.6736,31700.0
2009-08-31 15:05:00,29.77,29.81,29.77,29.81,24000.0,19.667,19.6934,19.667,19.6934,24000.0
2009-08-31 15:10:00,29.81,29.81,29.8,29.8,20900.0,19.6934,19.6934,19.6868,19.6868,20900.0
2009-08-31 15:15:00,29.8,29.83,29.8,29.82,25200.0,19.6868,19.7066,19.6868,19.7,25200.0
2009-08-31 15:20:00,29.8,29.82,29.78,29.79,41900.0,19.6868,19.7,19.6736,19.6802,41900.0
2009-08-31 15:25:00,29.78,29.82,29.74,29.82,29100.0,19.6736,19.7,19.6472,19.7,29100.0
2009-08-31 15:30:00,29.81,29.86,29.81,29.85,38300.0,19.6934,19.7265,19.6934,19.7199,38300.0
2009-08-31 15:35:00,29.85,29.88,29.84,29.87,28900.0,19.7199,19.7397,19.7133,19.7331,28900.0
2009-08-31 15:40:00,29.88,29.89,29.84,29.89,50800.0,19.7397,19.7463,19.7133,19.7463,50800.0
2009-08-31 15:45:00,29.89,29.92,29.88,29.92,46600.0,19.7463,19.7661,19.7397,19.7661,46600.0
2009-08-31 15:50:00,29.91,29.92,29.88,29.88,47800.0,19.7595,19.7661,19.7397,19.7397,47800.0
2009-08-31 15:55:00,29.89,29.93,29.88,29.92,124100.0,19.7463,19.7727,19.7397,19.7661,124100.0
2009-09-01 09:30:00,29.94,29.97,29.7,29.78,75300.0,19.7793,19.7991,19.6208,19.6736,75300.0
2009-09-01 09:35:00,29.78,29.81,29.6,29.61,73800.0,19.6736,19.6934,19.5547,19.5613,73800.0
2009-09-01 09:40:00,29.62,29.84,29.6,29.83,24500.0,19.5679,19.7133,19.5547,19.7066,24500.0
2009-09-01 09:45:00,29.82,29.99,29.71,29.73,63000.0,19.7,19.8123,19.6274,19.6406,63000.0
2009-09-01 09:50:00,29.73,29.9,29.72,29.88,46600.0,19.6406,19.7529,19.634,19.7397,46600.0
2009-09-01 09:55:00,29.9,29.91,29.86,29.86,10400.0,19.7529,19.7595,19.7265,19.7265,10400.0
2009-09-01 10:00:00,29.87,29.98,29.84,29.98,30800.0,19.7331,19.8057,19.7133,19.8057,30800.0
2009-09-01 10:05:00,29.98,30.13,29.97,30.12,23900.0,19.8057,19.9048,19.7991,19.8982,23900.0
2009-09-01 10:10:00,30.12,30.18,30.11,30.12,35900.0,19.8982,19.9379,19.8916,19.8982,35900.0
2009-09-01 10:15:00,30.12,30.13,30.04,30.12,28900.0,19.8982,19.9048,19.8454,19.8982,28900.0
2009-09-01 10:20:00,30.12,30.13,30.09,30.11,13300.0,19.8982,19.9048,19.8784,19.8916,13300.0
2009-09-01 10:25:00,30.11,30.2,30.11,30.16,35100.0,19.8916,19.9511,19.8916,19.9247,35100.0
2009-09-01 10:30:00,30.15,30.18,30.15,30.16,48200.0,19.918,19.9379,19.918,19.9247,48200.0
2009-09-01 10:35:00,30.16,30.17,30.16,30.17,30800.0,19.9247,19.9313,19.9247,19.9313,30800.0
2009-09-01 10:40:00,30.16,30.17,30.16,30.16,27300.0,19.9247,19.9313,19.9247,19.9247,27300.0
2009-09-01 10:45:00,30.16,30.17,30.04,30.05,47300.0,19.9247,19.9313,19.8454,19.852,47300.0
2009-09-01 10:50:00,30.05,30.06,29.96,29.98,39900.0,19.852,19.8586,19.7925,19.8057,39900.0
2009-09-01 10:55:00,30.0,30.04,29.97,29.97,24100.0,19.819,19.8454,19.7991,19.7991,24100.0
2009-09-01 11:00:00,29.98,30.11,29.94,30.11,84200.0,19.8057,19.8916,19.7793,19.8916,84200.0
2009-09-01 11:05:00,30.1,30.11,30.05,30.06,18000.0,19.885,19.8916,19.852,19.8586,18000.0
2009-09-01 11:10:00,30.06,30.07,29.95,29.97,21700.0,19.8586,19.8652,19.7859,19.7991,21700.0
2009-09-01 11:15:00,29.98,29.98,29.92,29.92,16200.0,19.8057,19.8057,19.7661,19.7661,16200.0
2009-09-01 11:20:00,29.92,29.93,29.85,29.87,23000.0,19.7661,19.7727,19.7199,19.7331,23000.0
2009-09-01 11:25:00,29.87,29.91,29.84,29.89,64200.0,19.7331,19.7595,19.7133,19.7463,64200.0
2009-09-01 11:30:00,29.89,29.99,29.88,29.98,70900.0,19.7463,19.8123,19.7397,19.8057,70900.0
2009-09-01 11:35:00,29.98,29.98,29.83,29.87,39700.0,19.8057,19.8057,19.7066,19.7331,39700.0
2009-09-01 11:40:00,29.88,29.93,29.86,29.89,17100.0,19.7397,19.7727,19.7265,19.7463,17100.0
2009-09-01 11:45:00,29.89,29.89,29.87,29.88,25000.0,19.7463,19.7463,19.7331,19.7397,25000.0
2009-09-01 11:50:00,29.88,29.92,29.87,29.92,23000.0,19.7397,19.7661,19.7331,19.7661,23000.0
2009-09-01 11:55:00,29.91,29.92,29.89,29.89,15100.0,19.7595,19.7661,19.7463,19.7463,15100.0
2009-09-01 12:00:00,29.89,29.93,29.87,29.93,16400.0,19.7463,19.7727,19.7331,19.7727,16400.0
2009-09-01 12:05:00,29.92,29.97,29.92,29.96,18500.0,19.7661,19.7991,19.7661,19.7925,18500.0
2009-09-01 12:10:00,29.97,29.98,29.96,29.96,14600.0,19.7991,19.8057,19.7925,19.7925,14600.0
2009-09-01 12:15:00,29.97,29.97,29.9,29.9,19500.0,19.7991,19.7991,19.7529,19.7529,19500.0
2009-09-01 12:20:00,29.9,29.91,29.86,29.89,18700.0,19.7529,19.7595,19.7265,19.7463,18700.0
2009-09-01 12:25:00,29.89,29.9,29.89,29.9,12500.0,19.7463,19.7529,19.7463,19.7529,12500.0
2009-09-01 12:30:00,29.89,29.92,29.87,29.91,30000.0,19.7463,19.7661,19.7331,19.7595,30000.0
2009-09-01 12:35:00,29.91,29.93,29.91,29.92,22900.0,19.7595,19.7727,19.7595,19.7661,22900.0
2009-09-01 12:40:00,29.92,29.93,29.92,29.93,7300.0,19.7661,19.7727,19.7661,19.7727,7300.0
2009-09-01 12:45:00,29.92,29.95,29.92,29.94,19400.0,19.7661,19.7859,19.7661,19.7793,19400.0
2009-09-01 12:50:00,29.94,29.94,29.93,29.93,15500.0,19.7793,19.7793,19.7727,19.7727,15500.0
2009-09-01 12:55:00,29.93,29.99,29.93,29.96,26200.0,19.7727,19.8123,19.7727,19.7925,26200.0
2009-09-01 13:00:00,29.95,29.98,29.94,29.94,15500.0,19.7859,19.8057,19.7793,19.7793,15500.0
2009-09-01 13:05:00,29.95,29.96,29.87,29.92,33700.0,19.7859,19.7925,19.7331,19.7661,33700.0
2009-09-01 13:10:00,29.91,29.92,29.91,29.92,11800.0,19.7595,19.7661,19.7595,19.7661,11800.0
2009-09-01 13:15:00,29.92,29.94,29.92,29.92,23800.0,19.7661,19.7793,19.7661,19.7661,23800.0
2009-09-01 13:20:00,29.92,29.92,29.86,29.89,26200.0,19.7661,19.7661,19.7265,19.7463,26200.0
2009-09-01 13:25:00,29.88,29.91,29.88,29.9,14700.0,19.7397,19.7595,19.7397,19.7529,14700.0
2009-09-01 13:30:00,29.9,29.91,29.87,29.91,41900.0,19.7529,19.7595,19.7331,19.7595,41900.0
2009-09-01 13:35:00,29.9,29.92,29.9,29.9,24100.0,19.7529,19.7661,19.7529,19.7529,24100.0
2009-09-01 13:40:00,29.9,29.92,29.9,29.91,13900.0,19.7529,19.7661,19.7529,19.7595,13900.0
2009-09-01 13:45:00,29.91,29.94,29.9,29.91,29900.0,19.7595,19.7793,19.7529,19.7595,29900.0
2009-09-01 13:50:00,29.92,29.93,29.9,29.91,20200.0,19.7661,19.7727,19.7529,19.7595,20200.0
2009-09-01 13:55:00,29.91,29.91,29.9,29.9,13000.0,19.7595,19.7595,19.7529,19.7529,13000.0
2009-09-01 14:00:00,29.91,29.91,29.85,29.85,31400.0,19.7595,19.7595,19.7199,19.7199,31400.0
2009-09-01 14:05:00,29.85,29.86,29.85,29.86,18700.0,19.7199,19.7265,19.7199,19.7265,18700.0
2009-09-01 14:10:00,29.85,29.87,29.85,29.85,22900.0,19.7199,19.7331,19.7199,19.7199,22900.0
2009-09-01 14:15:00,29.86,29.86,29.82,29.84,22700.0,19.7265,19.7265,19.7,19.7133,22700.0
2009-09-01 14:20:00,29.85,29.86,29.81,29.82,18800.0,19.7199,19.7265,19.6934,19.7,18800.0
2009-09-01 14:25:00,29.81,29.84,29.81,29.84,9200.0,19.6934,19.7133,19.6934,19.7133,9200.0
2009-09-01 14:30:00,29.83,29.89,29.83,29.89,19300.0,19.7066,19.7463,19.7066,19.7463,19300.0
2009-09-01 14:35:00,29.87,29.92,29.87,29.92,14500.0,19.7331,19.7661,19.7331,19.7661,14500.0
2009-09-01 14:40:00,29.91,29.92,29.85,29.86,34700.0,19.7595,19.7661,19.7199,19.7265,34700.0
2009-09-01 14:45:00,29.85,29.86,29.83,29.84,24200.0,19.7199,19.7265,19.7066,19.7133,24200.0
2009-09-01 14:50:00,29.83,29.86,29.83,29.85,33400.0,19.7066,19.7265,19.7066,19.7199,33400.0
2009-09-01 14:55:00,29.85,29.85,29.84,29.84,23500.0,19.7199,19.7199,19.7133,19.7133,23500.0
2009-09-01 15:00:00,29.85,29.85,29.84,29.84,22000.0,19.7199,19.7199,19.7133,19.7133,22000.0
2009-09-01 15:05:00,29.84,29.89,29.84,29.88,26400.0,19.7133,19.7463,19.7133,19.7397,26400.0
2009-09-01 15:10:00,29.87,29.91,29.87,29.9,24600.0,19.7331,19.7595,19.7331,19.7529,24600.0
2009-09-01 15:15:00,29.9,29.98,29.89,29.97,53200.0,19.7529,19.8057,19.7463,19.7991,53200.0
2009-09-01 15:20:00,29.97,29.98,29.96,29.98,33000.0,19.7991,19.8057,19.7925,19.8057,33000.0
2009-09-01 15:25:00,29.97,30.0,29.91,29.91,67000.0,19.7991,19.819,19.7595,19.7595,67000.0
2009-09-01 15:30:00,29.91,29.92,29.87,29.89,57600.0,19.7595,19.7661,19.7331,19.7463,57600.0
2009-09-01 15:35:00,29.9,29.94,29.9,29.94,28400.0,19.7529,19.7793,19.7529,19.7793,28400.0
2009-09-01 15:40:00,29.94,29.94,29.89,29.89,69600.0,19.7793,19.7793,19.7463,19.7463,69600.0
2009-09-01 15:45:00,29.9,29.91,29.82,29.84,55200.0,19.7529,19.7595,19.7,19.7133,55200.0
2009-09-01 15:50:00,29.85,29.9,29.84,29.89,68500.0,19.7199,19.7529,19.7133,19.7463,68500.0
2009-09-01 15:55:00,29.89,29.95,29.86,29.86,119700.0,19.7463,19.7859,19.7265,19.7265,119700.0
2009-09-02 09:30:00,29.87,29.87,29.61,29.63,37800.0,19.7331,19.7331,19.5613,19.5745,37800.0
2009-09-02 09:35:00,29.61,29.63,29.54,29.55,36400.0,19.5613,19.5745,19.5151,19.5217,36400.0
2009-09-02 09:40:00,29.55,29.55,29.43,29.44,24800.0,19.5217,19.5217,19.4424,19.449,24800.0
2009-09-02 09:45:00,29.44,29.45,29.34,29.34,44100.0,19.449,19.4556,19.3829,19.3829,44100.0
2009-09-02 09:50:00,29.32,29.45,29.32,29.44,42700.0,19.3697,19.4556,19.3697,19.449,42700.0
2009-09-02 09:55:00,29.44,29.44,29.35,29.35,11600.0,19.449,19.449,19.3895,19.3895,11600.0
2009-09-02 10:00:00,29.35,29.39,29.29,29.39,37400.0,19.3895,19.416,19.3499,19.416,37400.0
2009-09-02 10:05:00,29.39,29.45,29.38,29.45,21500.0,19.416,19.4556,19.4094,19.4556,21500.0
2009-09-02 10:10:00,29.45,29.49,29.41,29.41,11100.0,19.4556,19.482,19.4292,19.4292,11100.0
2009-09-02 10:15:00,29.41,29.42,29.37,29.37,15400.0,19.4292,19.4358,19.4028,19.4028,15400.0
2009-09-02 10:20:00,29.37,29.38,29.34,29.35,16000.0,19.4028,19.4094,19.3829,19.3895,16000.0
2009-09-02 10:25:00,29.35,29.37,29.3,29.31,21000.0,19.3895,19.4028,19.3565,19.3631,21000.0
2009-09-02 10:30:00,29.31,29.31,29.22,29.23,36600.0,19.3631,19.3631,19.3037,19.3103,36600.0
2009-09-02 10:35:00,29.23,29.25,29.2,29.22,46100.0,19.3103,19.3235,19.2904,19.3037,46100.0
2009-09-02 10:40:00,29.23,29.36,29.23,29.34,18900.0,19.3103,19.3961,19.3103,19.3829,18900.0
2009-09-02 10:45:00,29.35,29.41,29.34,29.41,18700.0,19.3895,19.4292,19.3829,19.4292,18700.0
2009-09-02 10:50:00,29.4,29.42,29.35,29.35,38300.0,19.4226,19.4358,19.3895,19.3895,38300.0
2009-09-02 10:55:00,29.36,29.42,29.35,29.41,15900.0,19.3961,19.4358,19.3895,19.4292,15900.0
2009-09-02 11:00:00,29.42,29.42,29.37,29.41,17200.0,19.4358,19.4358,19.4028,19.4292,17200.0
2009-09-02 11:05:00,29.4,29.41,29.32,29.32,19200.0,19.4226,19.4292,19.3697,19.3697,19200.0
2009-09-02 11:10:00,29.32,29.38,29.32,29.38,18500.0,19.3697,19.4094,19.3697,19.4094,18500.0
2009-09-02 11:15:00,29.37,29.37,29.31,29.37,24200.0,19.4028,19.4028,19.3631,19.4028,24200.0
2009-09-02 11:20:00,29.35,29.37,29.34,29.37,17100.0,19.3895,19.4028,19.3829,19.4028,17100.0
2009-09-02 11:25:00,29.37,29.37,29.34,29.34,17600.0,19.4028,19.4028,19.3829,19.3829,17600.0
2009-09-02 11:30:00,29.35,29.43,29.35,29.42,47700.0,19.3895,19.4424,19.3895,19.4358,47700.0
2009-09-02 11:35:00,29.42,29.5,29.41,29.48,40400.0,19.4358,19.4886,19.4292,19.4754,40400.0
2009-09-02 11:40:00,29.48,29.51,29.47,29.51,21000.0,19.4754,19.4952,19.4688,19.4952,21000.0
2009-09-02 11:45:00,29.5,29.53,29.5,29.51,27000.0,19.4886,19.5085,19.4886,19.4952,27000.0
2009-09-02 11:50:00,29.51,29.56,29.51,29.55,11500.0,19.4952,19.5283,19.4952,19.5217,11500.0
2009-09-02 11:55:00,29.55,29.56,29.51,29.51,5400.0,19.5217,19.5283,19.4952,19.4952,5400.0
2009-09-02 12:00:00,29.51,29.52,29.49,29.5,14700.0,19.4952,19.5019,19.482,19.4886,14700.0
2009-09-02 12:05:00,29.49,29.52,29.49,29.52,15700.0,19.482,19.5019,19.482,19.5019,15700.0
2009-09-02 12:10:00,29.51,29.53,29.5,29.53,15300.0,19.4952,19.5085,19.4886,19.5085,15300.0
2009-09-02 12:15:00,29.5,29.53,29.5,29.51,3100.0,19.4886,19.5085,19.4886,19.4952,3100.0
2009-09-02 12:20:00,29.52,29.52,29.51,29.51,4000.0,19.5019,19.5019,19.4952,19.4952,4000.0
2009-09-02 12:25:00,29.51,29.57,29.51,29.56,23900.0,19.4952,19.5349,19.4952,19.5283,23900.0
2009-09-02 12:30:00,29.56,29.56,29.52,29.53,9500.0,19.5283,19.5283,19.5019,19.5085,9500.0
2009-09-02 12:35:00,29.52,29.54,29.51,29.53,12400.0,19.5019,19.5151,19.4952,19.5085,12400.0
2009-09-02 12:40:00,29.53,29.55,29.52,29.53,14000.0,19.5085,19.5217,19.5019,19.5085,14000.0
2009-09-02 12:45:00,29.53,29.54,29.5,29.5,35500.0,19.5085,19.5151,19.4886,19.4886,35500.0
2009-09-02 12:50:00,29.51,29.51,29.49,29.51,20000.0,19.4952,19.4952,19.482,19.4952,20000.0
2009-09-02 12:55:00,29.51,29.52,29.5,29.52,17300.0,19.4952,19.5019,19.4886,19.5019,17300.0
2009-09-02 13:00:00,29.52,29.53,29.51,29.52,15200.0,19.5019,19.5085,19.4952,19.5019,15200.0
2009-09-02 13:05:00,29.52,29.52,29.47,29.47,21400.0,19.5019,19.5019,19.4688,19.4688,21400.0
2009-09-02 13:10:00,29.47,29.5,29.47,29.49,20700.0,19.4688,19.4886,19.4688,19.482,20700.0
2009-09-02 13:15:00,29.49,29.5,29.49,29.5,8200.0,19.482,19.4886,19.482,19.4886,8200.0
2009-09-02 13:20:00,29.5,29.5,29.47,29.48,31600.0,19.4886,19.4886,19.4688,19.4754,31600.0
2009-09-02 13:25:00,29.48,29.49,29.47,29.47,12100.0,19.4754,19.482,19.4688,19.4688,12100.0
2009-09-02 13:30:00,29.47,29.48,29.44,29.44,8300.0,19.4688,19.4754,19.449,19.449,8300.0
2009-09-02 13:35:00,29.44,29.45,29.42,29.42,12100.0,19.449,19.4556,19.4358,19.4358,12100.0
2009-09-02 13:40:00,29.42,29.44,29.41,29.42,17200.0,19.4358,19.449,19.4292,19.4358,17200.0
2009-09-02 13:45:00,29.41,29.44,29.41,29.44,9300.0,19.4292,19.449,19.4292,19.449,9300.0
2009-09-02 13:50:00,29.44,29.45,29.43,29.43,9300.0,19.449,19.4556,19.4424,19.4424,9300.0
2009-09-02 13:55:00,29.44,29.44,29.4,29.4,27300.0,19.449,19.449,19.4226,19.4226,27300.0
2009-09-02 14:00:00,29.41,29.44,29.39,29.4,35800.0,19.4292,19.449,19.416,19.4226,35800.0
2009-09-02 14:05:00,29.41,29.41,29.39,29.4,13600.0,19.4292,19.4292,19.416,19.4226,13600.0
2009-09-02 14:10:00,29.41,29.41,29.4,29.41,18100.0,19.4292,19.4292,19.4226,19.4292,18100.0
2009-09-02 14:15:00,29.41,29.41,29.35,29.37,42800.0,19.4292,19.4292,19.3895,19.4028,42800.0
2009-09-02 14:20:00,29.36,29.4,29.36,29.4,20500.0,19.3961,19.4226,19.3961,19.4226,20500.0
2009-09-02 14:25:00,29.4,29.4,29.39,29.4,6800.0,19.4226,19.4226,19.416,19.4226,6800.0
2009-09-02 14:30:00,29.4,29.41,29.39,29.41,35800.0,19.4226,19.4292,19.416,19.4292,35800.0
2009-09-02 14:35:00,29.41,29.45,29.4,29.44,29300.0,19.4292,19.4556,19.4226,19.449,29300.0
2009-09-02 14:40:00,29.44,29.45,29.43,29.43,17300.0,19.449,19.4556,19.4424,19.4424,17300.0
2009-09-02 14:45:00,29.44,29.44,29.41,29.42,12800.0,19.449,19.449,19.4292,19.4358,12800.0
2009-09-02 14:50:00,29.43,29.43,29.4,29.4,21200.0,19.4424,19.4424,19.4226,19.4226,21200.0
2009-09-02 14:55:00,29.41,29.41,29.39,29.4,28500.0,19.4292,19.4292,19.416,19.4226,28500.0
2009-09-02 15:00:00,29.4,29.41,29.36,29.37,22900.0,19.4226,19.4292,19.3961,19.4028,22900.0
2009-09-02 15:05:00,29.38,29.38,29.35,29.35,30100.0,19.4094,19.4094,19.3895,19.3895,30100.0
2009-09-02 15:10:00,29.36,29.36,29.34,29.35,71300.0,19.3961,19.3961,19.3829,19.3895,71300.0
2009-09-02 15:15:00,29.35,29.42,29.35,29.41,67500.0,19.3895,19.4358,19.3895,19.4292,67500.0
2009-09-02 15:20:00,29.42,29.45,29.41,29.43,26500.0,19.4358,19.4556,19.4292,19.4424,26500.0
2009-09-02 15:25:00,29.44,29.44,29.4,29.41,28000.0,19.449,19.449,19.4226,19.4292,28000.0
2009-09-02 15:30:00,29.43,29.43,29.41,29.43,18300.0,19.4424,19.4424,19.4292,19.4424,18300.0
2009-09-02 15:35:00,29.42,29.43,29.4,29.41,50400.0,19.4358,19.4424,19.4226,19.4292,50400.0
2009-09-02 15:40:00,29.41,29.42,29.4,29.4,42900.0,19.4292,19.4358,19.4226,19.4226,42900.0
2009-09-02 15:45:00,29.4,29.41,29.37,29.37,47000.0,19.4226,19.4292,19.4028,19.4028,47000.0
2009-09-02 15:50:00,29.37,29.39,29.37,29.39,96200.0,19.4028,19.416,19.4028,19.416,96200.0
2009-09-02 15:55:00,29.38,29.49,29.38,29.46,480100.0,19.4094,19.482,19.4094,19.4622,480100.0
2009-09-03 09:30:00,29.54,29.54,29.29,29.35,45500.0,19.7052,19.7052,19.5385,19.5785,45500.0
2009-09-03 09:35:00,29.34,29.35,29.26,29.29,38400.0,19.5718,19.5785,19.5185,19.5385,38400.0
2009-09-03 09:40:00,29.28,29.29,29.15,29.25,22800.0,19.5318,19.5385,19.4451,19.5118,22800.0
2009-09-03 09:45:00,29.24,29.31,29.23,29.28,18100.0,19.5051,19.5518,19.4984,19.5318,18100.0
2009-09-03 09:50:00,29.3,29.33,29.2,29.2,15800.0,19.5451,19.5651,19.4784,19.4784,15800.0
2009-09-03 09:55:00,29.19,29.21,29.1,29.18,31900.0,19.4718,19.4851,19.4117,19.4651,31900.0
2009-09-03 10:00:00,29.19,29.23,29.1,29.15,25500.0,19.4718,19.4984,19.4117,19.4451,25500.0
2009-09-03 10:05:00,29.13,29.15,29.05,29.07,29200.0,19.4317,19.4451,19.3784,19.3917,29200.0
2009-09-03 10:10:00,29.06,29.07,28.99,29.0,31500.0,19.385,19.3917,19.3383,19.345,31500.0
2009-09-03 10:15:00,29.01,29.02,28.98,28.98,55900.0,19.3517,19.3584,19.3317,19.3317,55900.0
2009-09-03 10:20:00,28.99,29.07,28.97,29.0,35900.0,19.3383,19.3917,19.325,19.345,35900.0
2009-09-03 10:25:00,29.0,29.05,28.98,29.04,21100.0,19.345,19.3784,19.3317,19.3717,21100.0
2009-09-03 10:30:00,29.03,29.14,29.03,29.12,11200.0,19.365,19.4384,19.365,19.4251,11200.0
2009-09-03 10:35:00,29.11,29.13,29.1,29.13,9500.0,19.4184,19.4317,19.4117,19.4317,9500.0
2009-09-03 10:40:00,29.13,29.19,29.12,29.19,13000.0,19.4317,19.4718,19.4251,19.4718,13000.0
2009-09-03 10:45:00,29.19,29.21,29.17,29.18,17500.0,19.4718,19.4851,19.4584,19.4651,17500.0
2009-09-03 10:50:00,29.17,29.18,29.12,29.13,19600.0,19.4584,19.4651,19.4251,19.4317,19600.0
2009-09-03 10:55:00,29.12,29.18,29.12,29.15,38100.0,19.4251,19.4651,19.4251,19.4451,38100.0
2009-09-03 11:00:00,29.15,29.2,29.14,29.18,19800.0,19.4451,19.4784,19.4384,19.4651,19800.0
2009-09-03 11:05:00,29.18,29.2,29.18,29.2,12300.0,19.4651,19.4784,19.4651,19.4784,12300.0
2009-09-03 11:10:00,29.2,29.23,29.19,29.23,26600.0,19.4784,19.4984,19.4718,19.4984,26600.0
2009-09-03 11:15:00,29.22,29.23,29.19,29.2,14400.0,19.4918,19.4984,19.4718,19.4784,14400.0
2009-09-03 11:20:00,29.2,29.23,29.19,29.21,11100.0,19.4784,19.4984,19.4718,19.4851,11100.0
2009-09-03 11:25:00,29.2,29.22,29.19,29.19,23400.0,19.4784,19.4918,19.4718,19.4718,23400.0
2009-09-03 11:30:00,29.2,29.24,29.19,29.24,11100.0,19.4784,19.5051,19.4718,19.5051,11100.0
2009-09-03 11:35:00,29.24,29.28,29.23,29.25,25600.0,19.5051,19.5318,19.4984,19.5118,25600.0
2009-09-03 11:40:00,29.26,29.39,29.24,29.38,52500.0,19.5185,19.6052,19.5051,19.5985,52500.0
2009-09-03 11:45:00,29.38,29.39,29.36,29.37,11000.0,19.5985,19.6052,19.5852,19.5918,11000.0
2009-09-03 11:50:00,29.37,29.38,29.35,29.36,14300.0,19.5918,19.5985,19.5785,19.5852,14300.0
2009-09-03 11:55:00,29.37,29.41,29.36,29.4,16600.0,19.5918,19.6185,19.5852,19.6118,16600.0
2009-09-03 12:00:00,29.4,29.42,29.38,29.4,12300.0,19.6118,19.6252,19.5985,19.6118,12300.0
2009-09-03 12:05:00,29.39,29.4,29.37,29.38,15600.0,19.6052,19.6118,19.5918,19.5985,15600.0
2009-09-03 12:10:00,29.38,29.43,29.37,29.37,19100.0,19.5985,19.6319,19.5918,19.5918,19100.0
2009-09-03 12:15:00,29.37,29.38,29.36,29.37,9700.0,19.5918,19.5985,19.5852,19.5918,9700.0
2009-09-03 12:20:00,29.37,29.37,29.36,29.37,14400.0,19.5918,19.5918,19.5852,19.5918,14400.0
2009-09-03 12:25:00,29.36,29.39,29.36,29.39,25000.0,19.5852,19.6052,19.5852,19.6052,25000.0
2009-09-03 12:30:00,29.39,29.4,29.37,29.37,10700.0,19.6052,19.6118,19.5918,19.5918,10700.0
2009-09-03 12:35:00,29.37,29.38,29.37,29.38,11000.0,19.5918,19.5985,19.5918,19.5985,11000.0
2009-09-03 12:40:00,29.37,29.4,29.37,29.39,9100.0,19.5918,19.6118,19.5918,19.6052,9100.0
2009-09-03 12:45:00,29.39,29.4,29.39,29.39,4700.0,19.6052,19.6118,19.6052,19.6052,4700.0
2009-09-03 12:50:00,29.4,29.42,29.39,29.41,14800.0,19.6118,19.6252,19.6052,19.6185,14800.0
2009-09-03 12:55:00,29.42,29.42,29.4,29.4,8500.0,19.6252,19.6252,19.6118,19.6118,8500.0
2009-09-03 13:00:00,29.4,29.43,29.4,29.42,17100.0,19.6118,19.6319,19.6118,19.6252,17100.0
2009-09-03 13:05:00,29.42,29.43,29.4,29.4,14900.0,19.6252,19.6319,19.6118,19.6118,14900.0
2009-09-03 13:10:00,29.41,29.42,29.41,29.42,11400.0,19.6185,19.6252,19.6185,19.6252,11400.0
2009-09-03 13:15:00,29.42,29.46,29.42,29.45,21500.0,19.6252,19.6519,19.6252,19.6452,21500.0
2009-09-03 13:20:00,29.44,29.49,29.44,29.48,39600.0,19.6385,19.6719,19.6385,19.6652,39600.0
2009-09-03 13:25:00,29.49,29.51,29.48,29.51,23700.0,19.6719,19.6852,19.6652,19.6852,23700.0
2009-09-03 13:30:00,29.5,29.51,29.46,29.46,27100.0,19.6785,19.6852,19.6519,19.6519,27100.0
2009-09-03 13:35:00,29.46,29.47,29.42,29.43,19500.0,19.6519,19.6585,19.6252,19.6319,19500.0
2009-09-03 13:40:00,29.42,29.43,29.4,29.4,27400.0,19.6252,19.6319,19.6118,19.6118,27400.0
2009-09-03 13:45:00,29.41,29.43,29.4,29.43,10300.0,19.6185,19.6319,19.6118,19.6319,10300.0
2009-09-03 13:50:00,29.42,29.43,29.42,29.43,7900.0,19.6252,19.6319,19.6252,19.6319,7900.0
2009-09-03 13:55:00,29.43,29.43,29.4,29.43,24800.0,19.6319,19.6319,19.6118,19.6319,24800.0
2009-09-03 14:00:00,29.43,29.43,29.42,29.42,10900.0,19.6319,19.6319,19.6252,19.6252,10900.0
2009-09-03 14:05:00,29.43,29.43,29.42,29.43,9500.0,19.6319,19.6319,19.6252,19.6319,9500.0
2009-09-03 14:10:00,29.42,29.43,29.41,29.41,16900.0,19.6252,19.6319,19.6185,19.6185,16900.0
2009-09-03 14:15:00,29.41,29.42,29.41,29.41,15100.0,19.6185,19.6252,19.6185,19.6185,15100.0
2009-09-03 14:20:00,29.41,29.42,29.4,29.41,18300.0,19.6185,19.6252,19.6118,19.6185,18300.0
2009-09-03 14:25:00,29.41,29.41,29.4,29.41,6900.0,19.6185,19.6185,19.6118,19.6185,6900.0
2009-09-03 14:30:00,29.41,29.43,29.4,29.43,10300.0,19.6185,19.6319,19.6118,19.6319,10300.0
2009-09-03 14:35:00,29.44,29.45,29.43,29.44,20300.0,19.6385,19.6452,19.6319,19.6385,20300.0
2009-09-03 14:40:00,29.45,29.45,29.44,29.45,9600.0,19.6452,19.6452,19.6385,19.6452,9600.0
2009-09-03 14:45:00,29.45,29.5,29.44,29.49,27900.0,19.6452,19.6785,19.6385,19.6719,27900.0
2009-09-03 14:50:00,29.48,29.49,29.48,29.48,14300.0,19.6652,19.6719,19.6652,19.6652,14300.0
2009-09-03 14:55:00,29.49,29.49,29.46,29.46,23300.0,19.6719,19.6719,19.6519,19.6519,23300.0
2009-09-03 15:00:00,29.46,29.47,29.46,29.47,12100.0,19.6519,19.6585,19.6519,19.6585,12100.0
2009-09-03 15:05:00,29.47,29.5,29.46,29.5,23600.0,19.6585,19.6785,19.6519,19.6785,23600.0
2009-09-03 15:10:00,29.5,29.54,29.49,29.54,30300.0,19.6785,19.7052,19.6719,19.7052,30300.0
2009-09-03 15:15:00,29.53,29.54,29.52,29.53,17400.0,19.6986,19.7052,19.6919,19.6986,17400.0
2009-09-03 15:20:00,29.53,29.55,29.53,29.55,24600.0,19.6986,19.7119,19.6986,19.7119,24600.0
2009-09-03 15:25:00,29.54,29.57,29.54,29.55,22400.0,19.7052,19.7252,19.7052,19.7119,22400.0
2009-09-03 15:30:00,29.57,29.65,29.55,29.61,43000.0,19.7252,19.7786,19.7119,19.7519,43000.0
2009-09-03 15:35:00,29.59,29.64,29.59,29.64,31400.0,19.7386,19.7719,19.7386,19.7719,31400.0
2009-09-03 15:40:00,29.64,29.69,29.64,29.69,54200.0,19.7719,19.8053,19.7719,19.8053,54200.0
2009-09-03 15:45:00,29.69,29.72,29.69,29.72,72400.0,19.8053,19.8253,19.8053,19.8253,72400.0
2009-09-03 15:50:00,29.72,29.76,29.72,29.74,107500.0,19.8253,19.852,19.8253,19.8386,107500.0
2009-09-03 15:55:00,29.73,29.79,29.73,29.74,145500.0,19.832,19.872,19.832,19.8386,145500.0
2009-09-04 09:30:00,29.67,29.9,29.67,29.89,29700.0,19.7919,19.9454,19.7919,19.9387,29700.0
2009-09-04 09:35:00,29.89,29.89,29.74,29.78,15000.0,19.9387,19.9387,19.8386,19.8653,15000.0
2009-09-04 09:40:00,29.78,29.85,29.76,29.78,14400.0,19.8653,19.912,19.852,19.8653,14400.0
2009-09-04 09:45:00,29.78,29.78,29.66,29.66,19900.0,19.8653,19.8653,19.7853,19.7853,19900.0
2009-09-04 09:50:00,29.65,29.66,29.57,29.59,8800.0,19.7786,19.7853,19.7252,19.7386,8800.0
2009-09-04 09:55:00,29.58,29.63,29.57,29.58,20800.0,19.7319,19.7653,19.7252,19.7319,20800.0
2009-09-04 10:00:00,29.58,29.58,29.54,29.56,34800.0,19.7319,19.7319,19.7052,19.7186,34800.0
2009-09-04 10:05:00,29.56,29.61,29.55,29.55,22800.0,19.7186,19.7519,19.7119,19.7119,22800.0
2009-09-04 10:10:00,29.57,29.63,29.54,29.58,32600.0,19.7252,19.7653,19.7052,19.7319,32600.0
2009-09-04 10:15:00,29.58,29.65,29.58,29.64,8000.0,19.7319,19.7786,19.7319,19.7719,8000.0
2009-09-04 10:20:00,29.64,29.65,29.63,29.63,5900.0,19.7719,19.7786,19.7653,19.7653,5900.0
2009-09-04 10:25:00,29.62,29.62,29.56,29.58,9000.0,19.7586,19.7586,19.7186,19.7319,9000.0
2009-09-04 10:30:00,29.57,29.62,29.57,29.6,12400.0,19.7252,19.7586,19.7252,19.7453,12400.0
2009-09-04 10:35:00,29.6,29.62,29.58,29.58,9300.0,19.7453,19.7586,19.7319,19.7319,9300.0
2009-09-04 10:40:00,29.58,29.59,29.58,29.58,11200.0,19.7319,19.7386,19.7319,19.7319,11200.0
2009-09-04 10:45:00,29.58,29.6,29.58,29.6,9000.0,19.7319,19.7453,19.7319,19.7453,9000.0
2009-09-04 10:50:00,29.6,29.6,29.57,29.58,11000.0,19.7453,19.7453,19.7252,19.7319,11000.0
2009-09-04 10:55:00,29.57,29.58,29.56,29.57,11200.0,19.7252,19.7319,19.7186,19.7252,11200.0
2009-09-04 11:00:00,29.57,29.58,29.54,29.56,19000.0,19.7252,19.7319,19.7052,19.7186,19000.0
2009-09-04 11:05:00,29.55,29.56,29.51,29.51,14000.0,19.7119,19.7186,19.6852,19.6852,14000.0
2009-09-04 11:10:00,29.51,29.54,29.51,29.53,13600.0,19.6852,19.7052,19.6852,19.6986,13600.0
2009-09-04 11:15:00,29.54,29.56,29.54,29.54,12500.0,19.7052,19.7186,19.7052,19.7052,12500.0
2009-09-04 11:20:00,29.54,29.58,29.51,29.57,12200.0,19.7052,19.7319,19.6852,19.7252,12200.0
2009-09-04 11:25:00,29.57,29.58,29.54,29.54,7400.0,19.7252,19.7319,19.7052,19.7052,7400.0
2009-09-04 11:30:00,29.54,29.55,29.52,29.53,8500.0,19.7052,19.7119,19.6919,19.6986,8500.0
2009-09-04 11:35:00,29.53,29.57,29.52,29.57,10100.0,19.6986,19.7252,19.6919,19.7252,10100.0
2009-09-04 11:40:00,29.56,29.57,29.56,29.56,6500.0,19.7186,19.7252,19.7186,19.7186,6500.0
2009-09-04 11:45:00,29.56,29.61,29.56,29.6,16500.0,19.7186,19.7519,19.7186,19.7453,16500.0
2009-09-04 11:50:00,29.6,29.61,29.6,29.6,8300.0,19.7453,19.7519,19.7453,19.7453,8300.0
2009-09-04 11:55:00,29.6,29.61,29.6,29.61,10800.0,19.7453,19.7519,19.7453,19.7519,10800.0
2009-09-04 12:00:00,29.6,29.62,29.6,29.6,21100.0,19.7453,19.7586,19.7453,19.7453,21100.0
2009-09-04 12:05:00,29.6,29.72,29.6,29.71,39400.0,19.7453,19.8253,19.7453,19.8186,39400.0
2009-09-04 12:10:00,29.71,29.75,29.69,29.69,16400.0,19.8186,19.8453,19.8053,19.8053,16400.0
2009-09-04 12:15:00,29.7,29.71,29.67,29.69,11800.0,19.812,19.8186,19.7919,19.8053,11800.0
2009-09-04 12:20:00,29.68,29.71,29.66,29.7,25600.0,19.7986,19.8186,19.7853,19.812,25600.0
2009-09-04 12:25:00,29.7,29.7,29.68,29.68,11400.0,19.812,19.812,19.7986,19.7986,11400.0
2009-09-04 12:30:00,29.68,29.69,29.66,29.66,12000.0,19.7986,19.8053,19.7853,19.7853,12000.0
2009-09-04 12:35:00,29.66,29.67,29.65,29.65,8000.0,19.7853,19.7919,19.7786,19.7786,8000.0
2009-09-04 12:40:00,29.65,29.65,29.63,29.63,7900.0,19.7786,19.7786,19.7653,19.7653,7900.0
2009-09-04 12:45:00,29.63,29.64,29.63,29.63,7900.0,19.7653,19.7719,19.7653,19.7653,7900.0
2009-09-04 12:50:00,29.63,29.64,29.61,29.62,12600.0,19.7653,19.7719,19.7519,19.7586,12600.0
2009-09-04 12:55:00,29.61,29.62,29.61,29.62,10400.0,19.7519,19.7586,19.7519,19.7586,10400.0
2009-09-04 13:00:00,29.61,29.62,29.61,29.62,10800.0,19.7519,19.7586,19.7519,19.7586,10800.0
2009-09-04 13:05:00,29.61,29.62,29.61,29.62,14100.0,19.7519,19.7586,19.7519,19.7586,14100.0
2009-09-04 13:10:00,29.61,29.62,29.61,29.62,12300.0,19.7519,19.7586,19.7519,19.7586,12300.0
2009-09-04 13:15:00,29.61,29.66,29.61,29.65,44600.0,19.7519,19.7853,19.7519,19.7786,44600.0
2009-09-04 13:20:00,29.64,29.7,29.64,29.7,28600.0,19.7719,19.812,19.7719,19.812,28600.0
2009-09-04 13:25:00,29.7,29.7,29.69,29.7,14000.0,19.812,19.812,19.8053,19.812,14000.0
2009-09-04 13:30:00,29.69,29.7,29.67,29.69,9600.0,19.8053,19.812,19.7919,19.8053,9600.0
2009-09-04 13:35:00,29.68,29.69,29.65,29.65,16400.0,19.7986,19.8053,19.7786,19.7786,16400.0
2009-09-04 13:40:00,29.65,29.65,29.62,29.63,12500.0,19.7786,19.7786,19.7586,19.7653,12500.0
2009-09-04 13:45:00,29.63,29.64,29.62,29.64,6500.0,19.7653,19.7719,19.7586,19.7719,6500.0
2009-09-04 13:50:00,29.63,29.64,29.6,29.6,18700.0,19.7653,19.7719,19.7453,19.7453,18700.0
2009-09-04 13:55:00,29.61,29.62,29.6,29.6,10800.0,19.7519,19.7586,19.7453,19.7453,10800.0
2009-09-04 14:00:00,29.61,29.62,29.58,29.61,22500.0,19.7519,19.7586,19.7319,19.7519,22500.0
2009-09-04 14:05:00,29.62,29.67,29.61,29.66,27400.0,19.7586,19.7919,19.7519,19.7853,27400.0
2009-09-04 14:10:00,29.66,29.66,29.62,29.64,9400.0,19.7853,19.7853,19.7586,19.7719,9400.0
2009-09-04 14:15:00,29.65,29.66,29.64,29.66,3100.0,19.7786,19.7853,19.7719,19.7853,3100.0
2009-09-04 14:20:00,29.66,29.67,29.65,29.66,12900.0,19.7853,19.7919,19.7786,19.7853,12900.0
2009-09-04 14:25:00,29.66,29.69,29.66,29.69,10100.0,19.7853,19.8053,19.7853,19.8053,10100.0
2009-09-04 14:30:00,29.68,29.73,29.68,29.71,31700.0,19.7986,19.832,19.7986,19.8186,31700.0
2009-09-04 14:35:00,29.71,29.73,29.71,29.72,11200.0,19.8186,19.832,19.8186,19.8253,11200.0
2009-09-04 14:40:00,29.73,29.79,29.73,29.79,42500.0,19.832,19.872,19.832,19.872,42500.0
2009-09-04 14:45:00,29.78,29.83,29.78,29.82,23400.0,19.8653,19.8987,19.8653,19.892,23400.0
2009-09-04 14:50:00,29.81,29.83,29.8,29.8,15900.0,19.8853,19.8987,19.8787,19.8787,15900.0
2009-09-04 14:55:00,29.81,29.85,29.8,29.84,16700.0,19.8853,19.912,19.8787,19.9054,16700.0
2009-09-04 15:00:00,29.85,29.88,29.84,29.88,35500.0,19.912,19.932,19.9054,19.932,35500.0
2009-09-04 15:05:00,29.88,29.88,29.87,29.88,23700.0,19.932,19.932,19.9254,19.932,23700.0
2009-09-04 15:10:00,29.88,29.88,29.87,29.88,32500.0,19.932,19.932,19.9254,19.932,32500.0
2009-09-04 15:15:00,29.87,29.91,29.87,29.91,26700.0,19.9254,19.952,19.9254,19.952,26700.0
2009-09-04 15:20:00,29.9,29.94,29.88,29.92,39900.0,19.9454,19.9721,19.932,19.9587,39900.0
2009-09-04 15:25:00,29.92,29.96,29.91,29.96,45800.0,19.9587,19.9854,19.952,19.9854,45800.0
2009-09-04 15:30:00,29.96,29.99,29.93,29.97,77800.0,19.9854,20.0054,19.9654,19.9921,77800.0
2009-09-04 15:35:00,29.96,29.99,29.95,29.97,44700.0,19.9854,20.0054,19.9787,19.9921,44700.0
2009-09-04 15:40:00,29.97,30.03,29.97,30.0,49500.0,19.9921,20.0321,19.9921,20.0121,49500.0
2009-09-04 15:45:00,30.0,30.05,29.99,30.04,76600.0,20.0121,20.0454,20.0054,20.0388,76600.0
2009-09-04 15:50:00,30.04,30.06,30.03,30.05,105900.0,20.0388,20.0521,20.0321,20.0454,105900.0
2009-09-04 15:55:00,30.05,30.12,30.05,30.07,296100.0,20.0454,20.0921,20.0454,20.0588,296100.0
2009-09-08 09:30:00,29.36,30.2,29.3,30.07,124500.0,19.5852,20.1455,19.5451,20.0588,124500.0
2009-09-08 09:35:00,30.07,30.15,29.93,29.95,25400.0,20.0588,20.1121,19.9654,19.9787,25400.0
2009-09-08 09:40:00,29.94,30.0,29.88,30.0,22400.0,19.9721,20.0121,19.932,20.0121,22400.0
2009-09-08 09:45:00,29.99,30.02,29.93,29.93,24000.0,20.0054,20.0254,19.9654,19.9654,24000.0
2009-09-08 09:50:00,29.94,29.96,29.9,29.96,23000.0,19.9721,19.9854,19.9454,19.9854,23000.0
2009-09-08 09:55:00,29.96,30.05,29.92,30.0,41100.0,19.9854,20.0454,19.9587,20.0121,41100.0
2009-09-08 10:00:00,29.98,30.13,29.98,30.08,17100.0,19.9987,20.0988,19.9987,20.0654,17100.0
2009-09-08 10:05:00,30.05,30.09,30.02,30.09,15200.0,20.0454,20.0721,20.0254,20.0721,15200.0
2009-09-08 10:10:00,30.08,30.18,30.08,30.15,11800.0,20.0654,20.1322,20.0654,20.1121,11800.0
2009-09-08 10:15:00,30.16,30.16,30.15,30.15,7300.0,20.1188,20.1188,20.1121,20.1121,7300.0
2009-09-08 10:20:00,30.15,30.25,30.15,30.24,32300.0,20.1121,20.1788,20.1121,20.1722,32300.0
2009-09-08 10:25:00,30.24,30.25,30.21,30.22,15000.0,20.1722,20.1788,20.1522,20.1588,15000.0
2009-09-08 10:30:00,30.23,30.24,30.18,30.23,23000.0,20.1655,20.1722,20.1322,20.1655,23000.0
2009-09-08 10:35:00,30.23,30.23,30.19,30.2,21200.0,20.1655,20.1655,20.1388,20.1455,21200.0
2009-09-08 10:40:00,30.2,30.21,30.18,30.18,11200.0,20.1455,20.1522,20.1322,20.1322,11200.0
2009-09-08 10:45:00,30.19,30.19,30.15,30.18,15000.0,20.1388,20.1388,20.1121,20.1322,15000.0
2009-09-08 10:50:00,30.18,30.21,30.16,30.19,12000.0,20.1322,20.1522,20.1188,20.1388,12000.0
2009-09-08 10:55:00,30.19,30.2,30.19,30.19,8600.0,20.1388,20.1455,20.1388,20.1388,8600.0
2009-09-08 11:00:00,30.2,30.2,30.17,30.18,10300.0,20.1455,20.1455,20.1255,20.1322,10300.0
2009-09-08 11:05:00,30.17,30.18,30.16,30.16,7700.0,20.1255,20.1322,20.1188,20.1188,7700.0
2009-09-08 11:10:00,30.16,30.17,30.15,30.15,10100.0,20.1188,20.1255,20.1121,20.1121,10100.0
2009-09-08 11:15:00,30.15,30.17,30.13,30.14,13400.0,20.1121,20.1255,20.0988,20.1055,13400.0
2009-09-08 11:20:00,30.14,30.15,30.13,30.13,7400.0,20.1055,20.1121,20.0988,20.0988,7400.0
2009-09-08 11:25:00,30.13,30.14,30.13,30.13,11200.0,20.0988,20.1055,20.0988,20.0988,11200.0
2009-09-08 11:30:00,30.14,30.16,30.1,30.1,18500.0,20.1055,20.1188,20.0788,20.0788,18500.0
2009-09-08 11:35:00,30.1,30.1,30.07,30.08,7500.0,20.0788,20.0788,20.0588,20.0654,7500.0
2009-09-08 11:40:00,30.07,30.08,30.03,30.04,7700.0,20.0588,20.0654,20.0321,20.0388,7700.0
2009-09-08 11:45:00,30.03,30.04,30.01,30.02,9500.0,20.0321,20.0388,20.0188,20.0254,9500.0
2009-09-08 11:50:00,30.03,30.03,30.02,30.03,8700.0,20.0321,20.0321,20.0254,20.0321,8700.0
2009-09-08 11:55:00,30.03,30.07,30.03,30.05,11900.0,20.0321,20.0588,20.0321,20.0454,11900.0
2009-09-08 12:00:00,30.05,30.06,30.05,30.05,3500.0,20.0454,20.0521,20.0454,20.0454,3500.0
2009-09-08 12:05:00,30.05,30.16,30.05,30.16,36700.0,20.0454,20.1188,20.0454,20.1188,36700.0
2009-09-08 12:10:00,30.16,30.2,30.15,30.19,24400.0,20.1188,20.1455,20.1121,20.1388,24400.0
2009-09-08 12:15:00,30.19,30.22,30.19,30.2,21300.0,20.1388,20.1588,20.1388,20.1455,21300.0
2009-09-08 12:20:00,30.2,30.21,30.2,30.2,8300.0,20.1455,20.1522,20.1455,20.1455,8300.0
2009-09-08 12:25:00,30.2,30.2,30.19,30.2,18900.0,20.1455,20.1455,20.1388,20.1455,18900.0
2009-09-08 12:30:00,30.2,30.24,30.19,30.23,19600.0,20.1455,20.1722,20.1388,20.1655,19600.0
2009-09-08 12:35:00,30.22,30.23,30.22,30.23,7200.0,20.1588,20.1655,20.1588,20.1655,7200.0
2009-09-08 12:40:00,30.22,30.24,30.22,30.24,17900.0,20.1588,20.1722,20.1588,20.1722,17900.0
2009-09-08 12:45:00,30.24,30.24,30.23,30.24,13100.0,20.1722,20.1722,20.1655,20.1722,13100.0
2009-09-08 12:50:00,30.24,30.24,30.23,30.24,10400.0,20.1722,20.1722,20.1655,20.1722,10400.0
2009-09-08 12:55:00,30.24,30.24,30.23,30.23,15600.0,20.1722,20.1722,20.1655,20.1655,15600.0
2009-09-08 13:00:00,30.24,30.27,30.23,30.27,32900.0,20.1722,20.1922,20.1655,20.1922,32900.0
2009-09-08 13:05:00,30.26,30.29,30.26,30.28,30500.0,20.1855,20.2055,20.1855,20.1989,30500.0
2009-09-08 13:10:00,30.28,30.29,30.25,30.26,23600.0,20.1989,20.2055,20.1788,20.1855,23600.0
2009-09-08 13:15:00,30.25,30.28,30.24,30.27,34500.0,20.1788,20.1989,20.1722,20.1922,34500.0
2009-09-08 13:20:00,30.28,30.29,30.27,30.28,22300.0,20.1989,20.2055,20.1922,20.1989,22300.0
2009-09-08 13:25:00,30.29,30.31,30.28,30.3,24000.0,20.2055,20.2189,20.1989,20.2122,24000.0
2009-09-08 13:30:00,30.29,30.32,30.29,30.32,14200.0,20.2055,20.2255,20.2055,20.2255,14200.0
2009-09-08 13:35:00,30.31,30.32,30.31,30.32,10500.0,20.2189,20.2255,20.2189,20.2255,10500.0
2009-09-08 13:40:00,30.32,30.36,30.31,30.36,36100.0,20.2255,20.2522,20.2189,20.2522,36100.0
2009-09-08 13:45:00,30.35,30.36,30.34,30.35,44000.0,20.2456,20.2522,20.2389,20.2456,44000.0
2009-09-08 13:50:00,30.35,30.37,30.34,30.36,25500.0,20.2456,20.2589,20.2389,20.2522,25500.0
2009-09-08 13:55:00,30.36,30.39,30.35,30.37,22800.0,20.2522,20.2722,20.2456,20.2589,22800.0
2009-09-08 14:00:00,30.37,30.42,30.37,30.4,68100.0,20.2589,20.2923,20.2589,20.2789,68100.0
2009-09-08 14:05:00,30.41,30.41,30.39,30.41,40700.0,20.2856,20.2856,20.2722,20.2856,40700.0
2009-09-08 14:10:00,30.4,30.43,30.4,30.42,31900.0,20.2789,20.2989,20.2789,20.2923,31900.0
2009-09-08 14:15:00,30.42,30.43,30.4,30.42,23300.0,20.2923,20.2989,20.2789,20.2923,23300.0
2009-09-08 14:20:00,30.42,30.46,30.33,30.43,109600.0,20.2923,20.3189,20.2322,20.2989,109600.0
2009-09-08 14:25:00,30.43,30.43,30.36,30.37,53200.0,20.2989,20.2989,20.2522,20.2589,53200.0
2009-09-08 14:30:00,30.37,30.41,30.37,30.39,28700.0,20.2589,20.2856,20.2589,20.2722,28700.0
2009-09-08 14:35:00,30.38,30.43,30.37,30.41,32400.0,20.2656,20.2989,20.2589,20.2856,32400.0
2009-09-08 14:40:00,30.41,30.42,30.34,30.34,72700.0,20.2856,20.2923,20.2389,20.2389,72700.0
2009-09-08 14:45:00,30.34,30.35,30.27,30.28,52000.0,20.2389,20.2456,20.1922,20.1989,52000.0
2009-09-08 14:50:00,30.28,30.29,30.26,30.28,34700.0,20.1989,20.2055,20.1855,20.1989,34700.0
2009-09-08 14:55:00,30.28,30.28,30.25,30.26,26500.0,20.1989,20.1989,20.1788,20.1855,26500.0
2009-09-08 15:00:00,30.25,30.25,30.18,30.23,59900.0,20.1788,20.1788,20.1322,20.1655,59900.0
2009-09-08 15:05:00,30.23,30.23,30.22,30.23,33200.0,20.1655,20.1655,20.1588,20.1655,33200.0
2009-09-08 15:10:00,30.23,30.27,30.22,30.27,43500.0,20.1655,20.1922,20.1588,20.1922,43500.0
2009-09-08 15:15:00,30.27,30.27,30.26,30.26,23800.0,20.1922,20.1922,20.1855,20.1855,23800.0
2009-09-08 15:20:00,30.26,30.32,30.26,30.31,32300.0,20.1855,20.2255,20.1855,20.2189,32300.0
2009-09-08 15:25:00,30.31,30.35,30.31,30.32,48600.0,20.2189,20.2456,20.2189,20.2255,48600.0
2009-09-08 15:30:00,30.32,30.33,30.29,30.3,32500.0,20.2255,20.2322,20.2055,20.2122,32500.0
2009-09-08 15:35:00,30.3,30.31,30.29,30.3,37000.0,20.2122,20.2189,20.2055,20.2122,37000.0
2009-09-08 15:40:00,30.3,30.3,30.27,30.28,48700.0,20.2122,20.2122,20.1922,20.1989,48700.0
2009-09-08 15:45:00,30.28,30.28,30.23,30.24,63900.0,20.1989,20.1989,20.1655,20.1722,63900.0
2009-09-08 15:50:00,30.23,30.27,30.23,30.26,89100.0,20.1655,20.1922,20.1655,20.1855,89100.0
2009-09-08 15:55:00,30.26,30.3,30.26,30.28,167500.0,20.1855,20.2122,20.1855,20.1989,167500.0
2009-09-09 09:30:00,29.26,29.92,29.26,29.32,143300.0,19.5185,19.9587,19.5185,19.5585,143300.0
2009-09-09 09:35:00,29.33,29.64,29.32,29.55,244600.0,19.5651,19.7719,19.5585,19.7119,244600.0
2009-09-09 09:40:00,29.55,29.61,29.53,29.59,70000.0,19.7119,19.7519,19.6986,19.7386,70000.0
2009-09-09 09:45:00,29.59,29.63,29.53,29.6,171600.0,19.7386,19.7653,19.6986,19.7453,171600.0
2009-09-09 09:50:00,29.61,29.75,29.6,29.75,109600.0,19.7519,19.8453,19.7453,19.8453,109600.0
2009-09-09 09:55:00,29.75,29.89,29.75,29.87,52900.0,19.8453,19.9387,19.8453,19.9254,52900.0
2009-09-09 10:00:00,29.88,29.93,29.87,29.89,78300.0,19.932,19.9654,19.9254,19.9387,78300.0
2009-09-09 10:05:00,29.89,29.95,29.87,29.94,60600.0,19.9387,19.9787,19.9254,19.9721,60600.0
2009-09-09 10:10:00,29.94,30.08,29.92,30.07,46100.0,19.9721,20.0654,19.9587,20.0588,46100.0
2009-09-09 10:15:00,30.07,30.1,29.99,30.01,42000.0,20.0588,20.0788,20.0054,20.0188,42000.0
2009-09-09 10:20:00,29.99,30.0,29.87,29.88,120700.0,20.0054,20.0121,19.9254,19.932,120700.0
2009-09-09 10:25:00,29.87,29.92,29.87,29.88,31600.0,19.9254,19.9587,19.9254,19.932,31600.0
2009-09-09 10:30:00,29.87,29.88,29.82,29.85,44500.0,19.9254,19.932,19.892,19.912,44500.0
2009-09-09 10:35:00,29.85,29.96,29.85,29.95,51600.0,19.912,19.9854,19.912,19.9787,51600.0
2009-09-09 10:40:00,29.95,29.96,29.84,29.87,53700.0,19.9787,19.9854,19.9054,19.9254,53700.0
2009-09-09 10:45:00,29.88,29.88,29.84,29.84,42300.0,19.932,19.932,19.9054,19.9054,42300.0
2009-09-09 10:50:00,29.85,29.85,29.75,29.77,93500.0,19.912,19.912,19.8453,19.8587,93500.0
2009-09-09 10:55:00,29.76,29.82,29.73,29.82,48100.0,19.852,19.892,19.832,19.892,48100.0
2009-09-09 11:00:00,29.82,29.85,29.8,29.83,38700.0,19.892,19.912,19.8787,19.8987,38700.0
2009-09-09 11:05:00,29.84,29.92,29.83,29.89,28600.0,19.9054,19.9587,19.8987,19.9387,28600.0
2009-09-09 11:10:00,29.88,29.89,29.81,29.82,36000.0,19.932,19.9387,19.8853,19.892,36000.0
2009-09-09 11:15:00,29.82,29.82,29.76,29.77,19600.0,19.892,19.892,19.852,19.8587,19600.0
2009-09-09 11:20:00,29.76,29.85,29.75,29.85,40800.0,19.852,19.912,19.8453,19.912,40800.0
2009-09-09 11:25:00,29.85,29.93,29.84,29.93,24100.0,19.912,19.9654,19.9054,19.9654,24100.0
2009-09-09 11:30:00,29.93,29.96,29.92,29.95,20500.0,19.9654,19.9854,19.9587,19.9787,20500.0
2009-09-09 11:35:00,29.94,29.95,29.92,29.93,17200.0,19.9721,19.9787,19.9587,19.9654,17200.0
2009-09-09 11:40:00,29.93,29.95,29.91,29.92,25200.0,19.9654,19.9787,19.952,19.9587,25200.0
2009-09-09 11:45:00,29.92,29.92,29.86,29.86,12500.0,19.9587,19.9587,19.9187,19.9187,12500.0
2009-09-09 11:50:00,29.86,29.9,29.86,29.89,33200.0,19.9187,19.9454,19.9187,19.9387,33200.0
2009-09-09 11:55:00,29.9,29.9,29.89,29.9,17000.0,19.9454,19.9454,19.9387,19.9454,17000.0
2009-09-09 12:00:00,29.89,29.9,29.89,29.89,14000.0,19.9387,19.9454,19.9387,19.9387,14000.0
2009-09-09 12:05:00,29.9,29.9,29.89,29.9,4100.0,19.9454,19.9454,19.9387,19.9454,4100.0
2009-09-09 12:10:00,29.9,29.9,29.88,29.9,49900.0,19.9454,19.9454,19.932,19.9454,49900.0
2009-09-09 12:15:00,29.9,29.96,29.89,29.92,32900.0,19.9454,19.9854,19.9387,19.9587,32900.0
2009-09-09 12:20:00,29.93,29.93,29.92,29.93,6600.0,19.9654,19.9654,19.9587,19.9654,6600.0
2009-09-09 12:25:00,29.93,29.93,29.92,29.93,14600.0,19.9654,19.9654,19.9587,19.9654,14600.0
2009-09-09 12:30:00,29.93,29.95,29.92,29.95,22100.0,19.9654,19.9787,19.9587,19.9787,22100.0
2009-09-09 12:35:00,29.95,29.95,29.94,29.95,9500.0,19.9787,19.9787,19.9721,19.9787,9500.0
2009-09-09 12:40:00,29.94,29.95,29.94,29.94,10500.0,19.9721,19.9787,19.9721,19.9721,10500.0
2009-09-09 12:45:00,29.94,29.95,29.91,29.91,19800.0,19.9721,19.9787,19.952,19.952,19800.0
2009-09-09 12:50:00,29.91,29.92,29.9,29.92,11800.0,19.952,19.9587,19.9454,19.9587,11800.0
2009-09-09 12:55:00,29.92,29.94,29.91,29.93,11500.0,19.9587,19.9721,19.952,19.9654,11500.0
2009-09-09 13:00:00,29.92,29.95,29.91,29.91,19800.0,19.9587,19.9787,19.952,19.952,19800.0
2009-09-09 13:05:00,29.91,29.95,29.91,29.95,11800.0,19.952,19.9787,19.952,19.9787,11800.0
2009-09-09 13:10:00,29.95,29.98,29.94,29.96,15800.0,19.9787,19.9987,19.9721,19.9854,15800.0
2009-09-09 13:15:00,29.97,30.04,29.97,30.03,30400.0,19.9921,20.0388,19.9921,20.0321,30400.0
2009-09-09 13:20:00,30.03,30.04,30.02,30.03,14400.0,20.0321,20.0388,20.0254,20.0321,14400.0
2009-09-09 13:25:00,30.02,30.03,29.99,29.99,12700.0,20.0254,20.0321,20.0054,20.0054,12700.0
2009-09-09 13:30:00,30.0,30.0,29.99,30.0,9000.0,20.0121,20.0121,20.0054,20.0121,9000.0
2009-09-09 13:35:00,29.99,30.0,29.99,29.99,3900.0,20.0054,20.0121,20.0054,20.0054,3900.0
2009-09-09 13:40:00,30.0,30.02,29.99,30.02,18100.0,20.0121,20.0254,20.0054,20.0254,18100.0
2009-09-09 13:45:00,30.02,30.05,30.01,30.04,15700.0,20.0254,20.0454,20.0188,20.0388,15700.0
2009-09-09 13:50:00,30.04,30.05,30.04,30.05,9700.0,20.0388,20.0454,20.0388,20.0454,9700.0
2009-09-09 13:55:00,30.05,30.05,30.0,30.0,32000.0,20.0454,20.0454,20.0121,20.0121,32000.0
2009-09-09 14:00:00,30.0,30.01,29.98,29.98,58200.0,20.0121,20.0188,19.9987,19.9987,58200.0
2009-09-09 14:05:00,29.99,29.99,29.94,29.97,31100.0,20.0054,20.0054,19.9721,19.9921,31100.0
2009-09-09 14:10:00,29.97,29.97,29.91,29.91,43100.0,19.9921,19.9921,19.952,19.952,43100.0
2009-09-09 14:15:00,29.91,29.92,29.85,29.85,18900.0,19.952,19.9587,19.912,19.912,18900.0
2009-09-09 14:20:00,29.86,29.87,29.86,29.86,28200.0,19.9187,19.9254,19.9187,19.9187,28200.0
2009-09-09 14:25:00,29.86,29.87,29.85,29.85,34000.0,19.9187,19.9254,19.912,19.912,34000.0
2009-09-09 14:30:00,29.86,29.91,29.85,29.91,19900.0,19.9187,19.952,19.912,19.952,19900.0
2009-09-09 14:35:00,29.91,29.92,29.86,29.87,46900.0,19.952,19.9587,19.9187,19.9254,46900.0
2009-09-09 14:40:00,29.87,29.87,29.85,29.86,15200.0,19.9254,19.9254,19.912,19.9187,15200.0
2009-09-09 14:45:00,29.85,29.87,29.85,29.85,38900.0,19.912,19.9254,19.912,19.912,38900.0
2009-09-09 14:50:00,29.85,29.88,29.83,29.88,60700.0,19.912,19.932,19.8987,19.932,60700.0
2009-09-09 14:55:00,29.88,29.9,29.87,29.89,20100.0,19.932,19.9454,19.9254,19.9387,20100.0
2009-09-09 15:00:00,29.9,29.91,29.85,29.86,54400.0,19.9454,19.952,19.912,19.9187,54400.0
2009-09-09 15:05:00,29.85,29.86,29.83,29.84,35600.0,19.912,19.9187,19.8987,19.9054,35600.0
2009-09-09 15:10:00,29.84,29.88,29.84,29.88,43400.0,19.9054,19.932,19.9054,19.932,43400.0
2009-09-09 15:15:00,29.88,29.88,29.85,29.86,19600.0,19.932,19.932,19.912,19.9187,19600.0
2009-09-09 15:20:00,29.85,29.86,29.82,29.82,40500.0,19.912,19.9187,19.892,19.892,40500.0
2009-09-09 15:25:00,29.82,29.86,29.82,29.85,65900.0,19.892,19.9187,19.892,19.912,65900.0
2009-09-09 15:30:00,29.85,29.86,29.79,29.8,127700.0,19.912,19.9187,19.872,19.8787,127700.0
2009-09-09 15:35:00,29.79,29.8,29.79,29.8,38700.0,19.872,19.8787,19.872,19.8787,38700.0
2009-09-09 15:40:00,29.8,29.86,29.79,29.81,53800.0,19.8787,19.9187,19.872,19.8853,53800.0
2009-09-09 15:45:00,29.81,29.84,29.81,29.84,56700.0,19.8853,19.9054,19.8853,19.9054,56700.0
2009-09-09 15:50:00,29.84,29.88,29.84,29.85,81700.0,19.9054,19.932,19.9054,19.912,81700.0
2009-09-09 15:55:00,29.86,29.87,29.85,29.85,124800.0,19.9187,19.9254,19.912,19.912,124800.0
2009-09-10 09:30:00,29.94,29.95,29.63,29.92,74900.0,19.9721,19.9787,19.7653,19.9587,74900.0
2009-09-10 09:35:00,29.92,29.94,29.81,29.87,31100.0,19.9587,19.9721,19.8853,19.9254,31100.0
2009-09-10 09:40:00,29.87,29.87,29.78,29.85,93200.0,19.9254,19.9254,19.8653,19.912,93200.0
2009-09-10 09:45:00,29.86,29.86,29.77,29.79,26000.0,19.9187,19.9187,19.8587,19.872,26000.0
2009-09-10 09:50:00,29.78,29.85,29.77,29.82,14400.0,19.8653,19.912,19.8587,19.892,14400.0
2009-09-10 09:55:00,29.85,29.89,29.85,29.87,17100.0,19.912,19.9387,19.912,19.9254,17100.0
2009-09-10 10:00:00,29.88,29.93,29.85,29.9,35300.0,19.932,19.9654,19.912,19.9454,35300.0
2009-09-10 10:05:00,29.9,29.9,29.84,29.85,9000.0,19.9454,19.9454,19.9054,19.912,9000.0
2009-09-10 10:10:00,29.85,29.91,29.85,29.9,21700.0,19.912,19.952,19.912,19.9454,21700.0
2009-09-10 10:15:00,29.89,29.94,29.89,29.92,12000.0,19.9387,19.9721,19.9387,19.9587,12000.0
2009-09-10 10:20:00,29.93,29.99,29.92,29.99,57300.0,19.9654,20.0054,19.9587,20.0054,57300.0
2009-09-10 10:25:00,29.99,30.0,29.98,30.0,44200.0,20.0054,20.0121,19.9987,20.0121,44200.0
2009-09-10 10:30:00,30.0,30.0,29.92,29.93,101100.0,20.0121,20.0121,19.9587,19.9654,101100.0
2009-09-10 10:35:00,29.93,30.0,29.9,30.0,29700.0,19.9654,20.0121,19.9454,20.0121,29700.0
2009-09-10 10:40:00,30.0,30.01,29.97,29.99,21700.0,20.0121,20.0188,19.9921,20.0054,21700.0
2009-09-10 10:45:00,29.98,30.0,29.93,29.93,11100.0,19.9987,20.0121,19.9654,19.9654,11100.0
2009-09-10 10:50:00,29.93,29.99,29.93,29.97,13000.0,19.9654,20.0054,19.9654,19.9921,13000.0
2009-09-10 10:55:00,29.96,29.97,29.95,29.96,8800.0,19.9854,19.9921,19.9787,19.9854,8800.0
2009-09-10 11:00:00,29.95,29.96,29.95,29.96,6900.0,19.9787,19.9854,19.9787,19.9854,6900.0
2009-09-10 11:05:00,29.96,30.0,29.95,29.95,24400.0,19.9854,20.0121,19.9787,19.9787,24400.0
2009-09-10 11:10:00,29.95,29.95,29.91,29.91,13300.0,19.9787,19.9787,19.952,19.952,13300.0
2009-09-10 11:15:00,29.91,29.92,29.89,29.89,13600.0,19.952,19.9587,19.9387,19.9387,13600.0
2009-09-10 11:20:00,29.89,29.9,29.89,29.9,11200.0,19.9387,19.9454,19.9387,19.9454,11200.0
2009-09-10 11:25:00,29.89,29.9,29.89,29.9,7700.0,19.9387,19.9454,19.9387,19.9454,7700.0
2009-09-10 11:30:00,29.89,29.95,29.89,29.94,15800.0,19.9387,19.9787,19.9387,19.9721,15800.0
2009-09-10 11:35:00,29.93,29.95,29.91,29.92,24200.0,19.9654,19.9787,19.952,19.9587,24200.0
2009-09-10 11:40:00,29.93,29.94,29.92,29.93,18600.0,19.9654,19.9721,19.9587,19.9654,18600.0
2009-09-10 11:45:00,29.93,29.99,29.93,29.99,16100.0,19.9654,20.0054,19.9654,20.0054,16100.0
2009-09-10 11:50:00,29.98,29.99,29.95,29.95,8300.0,19.9987,20.0054,19.9787,19.9787,8300.0
2009-09-10 11:55:00,29.95,29.95,29.93,29.93,5100.0,19.9787,19.9787,19.9654,19.9654,5100.0
2009-09-10 12:00:00,29.93,29.94,29.93,29.93,3700.0,19.9654,19.9721,19.9654,19.9654,3700.0
2009-09-10 12:05:00,29.93,29.94,29.93,29.93,6700.0,19.9654,19.9721,19.9654,19.9654,6700.0
2009-09-10 12:10:00,29.93,29.94,29.91,29.91,22500.0,19.9654,19.9721,19.952,19.952,22500.0
2009-09-10 12:15:00,29.91,29.92,29.9,29.91,13500.0,19.952,19.9587,19.9454,19.952,13500.0
2009-09-10 12:20:00,29.91,29.92,29.91,29.92,9700.0,19.952,19.9587,19.952,19.9587,9700.0
2009-09-10 12:25:00,29.91,29.92,29.91,29.91,9600.0,19.952,19.9587,19.952,19.952,9600.0
2009-09-10 12:30:00,29.91,29.92,29.91,29.91,6800.0,19.952,19.9587,19.952,19.952,6800.0
2009-09-10 12:35:00,29.91,29.92,29.91,29.92,6100.0,19.952,19.9587,19.952,19.9587,6100.0
2009-09-10 12:40:00,29.91,29.92,29.85,29.85,18800.0,19.952,19.9587,19.912,19.912,18800.0
2009-09-10 12:45:00,29.85,29.9,29.85,29.9,11400.0,19.912,19.9454,19.912,19.9454,11400.0
2009-09-10 12:50:00,29.89,29.9,29.89,29.9,8100.0,19.9387,19.9454,19.9387,19.9454,8100.0
2009-09-10 12:55:00,29.89,29.9,29.89,29.9,21000.0,19.9387,19.9454,19.9387,19.9454,21000.0
2009-09-10 13:00:00,29.9,29.92,29.89,29.92,22900.0,19.9454,19.9587,19.9387,19.9587,22900.0
2009-09-10 13:05:00,29.91,29.92,29.9,29.9,14000.0,19.952,19.9587,19.9454,19.9454,14000.0
2009-09-10 13:10:00,29.9,29.91,29.9,29.91,7600.0,19.9454,19.952,19.9454,19.952,7600.0
2009-09-10 13:15:00,29.91,29.91,29.9,29.9,11300.0,19.952,19.952,19.9454,19.9454,11300.0
2009-09-10 13:20:00,29.91,29.91,29.89,29.89,35100.0,19.952,19.952,19.9387,19.9387,35100.0
2009-09-10 13:25:00,29.89,29.9,29.87,29.88,16900.0,19.9387,19.9454,19.9254,19.932,16900.0
2009-09-10 13:30:00,29.87,29.91,29.86,29.91,46300.0,19.9254,19.952,19.9187,19.952,46300.0
2009-09-10 13:35:00,29.9,29.91,29.9,29.91,7900.0,19.9454,19.952,19.9454,19.952,7900.0
2009-09-10 13:40:00,29.91,29.91,29.9,29.9,9100.0,19.952,19.952,19.9454,19.9454,9100.0
2009-09-10 13:45:00,29.91,29.95,29.9,29.94,15400.0,19.952,19.9787,19.9454,19.9721,15400.0
2009-09-10 13:50:00,29.94,29.95,29.92,29.94,23400.0,19.9721,19.9787,19.9587,19.9721,23400.0
2009-09-10 13:55:00,29.95,29.96,29.94,29.95,17500.0,19.9787,19.9854,19.9721,19.9787,17500.0
2009-09-10 14:00:00,29.95,29.98,29.94,29.98,26200.0,19.9787,19.9987,19.9721,19.9987,26200.0
2009-09-10 14:05:00,29.97,29.98,29.97,29.97,11100.0,19.9921,19.9987,19.9921,19.9921,11100.0
2009-09-10 14:10:00,29.97,29.98,29.94,29.94,15900.0,19.9921,19.9987,19.9721,19.9721,15900.0
2009-09-10 14:15:00,29.95,29.95,29.92,29.92,13300.0,19.9787,19.9787,19.9587,19.9587,13300.0
2009-09-10 14:20:00,29.92,29.93,29.92,29.92,14500.0,19.9587,19.9654,19.9587,19.9587,14500.0
2009-09-10 14:25:00,29.92,29.93,29.9,29.9,16400.0,19.9587,19.9654,19.9454,19.9454,16400.0
2009-09-10 14:30:00,29.91,29.92,29.9,29.91,23900.0,19.952,19.9587,19.9454,19.952,23900.0
2009-09-10 14:35:00,29.91,29.91,29.9,29.9,21300.0,19.952,19.952,19.9454,19.9454,21300.0
2009-09-10 14:40:00,29.9,29.93,29.9,29.92,39400.0,19.9454,19.9654,19.9454,19.9587,39400.0
2009-09-10 14:45:00,29.92,29.93,29.88,29.88,38500.0,19.9587,19.9654,19.932,19.932,38500.0
2009-09-10 14:50:00,29.88,29.88,29.86,29.88,31900.0,19.932,19.932,19.9187,19.932,31900.0
2009-09-10 14:55:00,29.88,29.9,29.88,29.89,16500.0,19.932,19.9454,19.932,19.9387,16500.0
2009-09-10 15:00:00,29.89,29.9,29.87,29.88,26400.0,19.9387,19.9454,19.9254,19.932,26400.0
2009-09-10 15:05:00,29.87,29.88,29.82,29.82,27100.0,19.9254,19.932,19.892,19.892,27100.0
2009-09-10 15:10:00,29.82,29.83,29.76,29.76,59000.0,19.892,19.8987,19.852,19.852,59000.0
2009-09-10 15:15:00,29.76,29.77,29.74,29.74,23300.0,19.852,19.8587,19.8386,19.8386,23300.0
2009-09-10 15:20:00,29.74,29.78,29.74,29.78,41700.0,19.8386,19.8653,19.8386,19.8653,41700.0
2009-09-10 15:25:00,29.79,29.79,29.75,29.79,29800.0,19.872,19.872,19.8453,19.872,29800.0
2009-09-10 15:30:00,29.79,29.81,29.77,29.81,59200.0,19.872,19.8853,19.8587,19.8853,59200.0
2009-09-10 15:35:00,29.82,29.9,29.81,29.87,95800.0,19.892,19.9454,19.8853,19.9254,95800.0
2009-09-10 15:40:00,29.88,29.92,29.86,29.91,69200.0,19.932,19.9587,19.9187,19.952,69200.0
2009-09-10 15:45:00,29.91,30.06,29.91,30.03,177000.0,19.952,20.0521,19.952,20.0321,177000.0
2009-09-10 15:50:00,30.02,30.03,29.99,30.0,85300.0,20.0254,20.0321,20.0054,20.0121,85300.0
2009-09-10 15:55:00,30.0,30.09,30.0,30.07,284900.0,20.0121,20.0721,20.0121,20.0588,284900.0
2009-09-11 09:30:00,30.08,30.5,30.08,30.5,54800.0,20.0654,20.3456,20.0654,20.3456,54800.0
2009-09-11 09:35:00,30.5,30.56,30.28,30.36,57000.0,20.3456,20.3856,20.1989,20.2522,57000.0
2009-09-11 09:40:00,30.35,30.45,30.26,30.42,26700.0,20.2456,20.3123,20.1855,20.2923,26700.0
2009-09-11 09:45:00,30.42,30.49,30.42,30.48,37300.0,20.2923,20.3389,20.2923,20.3323,37300.0
2009-09-11 09:50:00,30.47,30.55,30.47,30.53,27300.0,20.3256,20.379,20.3256,20.3656,27300.0
2009-09-11 09:55:00,30.54,30.57,30.37,30.45,23400.0,20.3723,20.3923,20.2589,20.3123,23400.0
2009-09-11 10:00:00,30.46,30.5,30.34,30.37,46300.0,20.3189,20.3456,20.2389,20.2589,46300.0
2009-09-11 10:05:00,30.38,30.44,30.29,30.4,35300.0,20.2656,20.3056,20.2055,20.2789,35300.0
2009-09-11 10:10:00,30.43,30.43,30.26,30.29,17700.0,20.2989,20.2989,20.1855,20.2055,17700.0
2009-09-11 10:15:00,30.29,30.3,30.26,30.27,14800.0,20.2055,20.2122,20.1855,20.1922,14800.0
2009-09-11 10:20:00,30.28,30.4,30.27,30.39,17900.0,20.1989,20.2789,20.1922,20.2722,17900.0
2009-09-11 10:25:00,30.39,30.39,30.3,30.3,14600.0,20.2722,20.2722,20.2122,20.2122,14600.0
2009-09-11 10:30:00,30.3,30.33,30.28,30.3,26200.0,20.2122,20.2322,20.1989,20.2122,26200.0
2009-09-11 10:35:00,30.3,30.37,30.29,30.36,14700.0,20.2122,20.2589,20.2055,20.2522,14700.0
2009-09-11 10:40:00,30.36,30.36,30.33,30.33,17200.0,20.2522,20.2522,20.2322,20.2322,17200.0
2009-09-11 10:45:00,30.33,30.37,30.31,30.37,16000.0,20.2322,20.2589,20.2189,20.2589,16000.0
2009-09-11 10:50:00,30.37,30.39,30.35,30.38,12500.0,20.2589,20.2722,20.2456,20.2656,12500.0
2009-09-11 10:55:00,30.38,30.42,30.37,30.38,17300.0,20.2656,20.2923,20.2589,20.2656,17300.0
2009-09-11 11:00:00,30.39,30.47,30.37,30.47,26700.0,20.2722,20.3256,20.2589,20.3256,26700.0
2009-09-11 11:05:00,30.47,30.56,30.47,30.55,51800.0,20.3256,20.3856,20.3256,20.379,51800.0
2009-09-11 11:10:00,30.56,30.56,30.52,30.53,16800.0,20.3856,20.3856,20.359,20.3656,16800.0
2009-09-11 11:15:00,30.52,30.56,30.52,30.55,27000.0,20.359,20.3856,20.359,20.379,27000.0
2009-09-11 11:20:00,30.54,30.55,30.52,30.53,19000.0,20.3723,20.379,20.359,20.3656,19000.0
2009-09-11 11:25:00,30.53,30.53,30.46,30.48,24900.0,20.3656,20.3656,20.3189,20.3323,24900.0
2009-09-11 11:30:00,30.48,30.49,30.47,30.49,17800.0,20.3323,20.3389,20.3256,20.3389,17800.0
2009-09-11 11:35:00,30.48,30.5,30.48,30.5,18500.0,20.3323,20.3456,20.3323,20.3456,18500.0
2009-09-11 11:40:00,30.5,30.5,30.47,30.49,44200.0,20.3456,20.3456,20.3256,20.3389,44200.0
2009-09-11 11:45:00,30.49,30.5,30.47,30.47,47700.0,20.3389,20.3456,20.3256,20.3256,47700.0
2009-09-11 11:50:00,30.47,30.5,30.47,30.5,32400.0,20.3256,20.3456,20.3256,20.3456,32400.0
2009-09-11 11:55:00,30.49,30.55,30.49,30.55,17800.0,20.3389,20.379,20.3389,20.379,17800.0
2009-09-11 12:00:00,30.54,30.55,30.54,30.54,14900.0,20.3723,20.379,20.3723,20.3723,14900.0
2009-09-11 12:05:00,30.54,30.57,30.54,30.55,26700.0,20.3723,20.3923,20.3723,20.379,26700.0
2009-09-11 12:10:00,30.55,30.58,30.54,30.57,31400.0,20.379,20.399,20.3723,20.3923,31400.0
2009-09-11 12:15:00,30.58,30.58,30.51,30.53,42700.0,20.399,20.399,20.3523,20.3656,42700.0
2009-09-11 12:20:00,30.54,30.59,30.53,30.57,37600.0,20.3723,20.4057,20.3656,20.3923,37600.0
2009-09-11 12:25:00,30.56,30.58,30.56,30.58,16900.0,20.3856,20.399,20.3856,20.399,16900.0
2009-09-11 12:30:00,30.58,30.59,30.55,30.56,23800.0,20.399,20.4057,20.379,20.3856,23800.0
2009-09-11 12:35:00,30.56,30.57,30.54,30.55,18600.0,20.3856,20.3923,20.3723,20.379,18600.0
2009-09-11 12:40:00,30.55,30.58,30.54,30.58,19500.0,20.379,20.399,20.3723,20.399,19500.0
2009-09-11 12:45:00,30.57,30.59,30.57,30.59,11400.0,20.3923,20.4057,20.3923,20.4057,11400.0
2009-09-11 12:50:00,30.59,30.59,30.57,30.57,16500.0,20.4057,20.4057,20.3923,20.3923,16500.0
2009-09-11 12:55:00,30.58,30.58,30.57,30.58,13000.0,20.399,20.399,20.3923,20.399,13000.0
2009-09-11 13:00:00,30.57,30.58,30.55,30.56,9800.0,20.3923,20.399,20.379,20.3856,9800.0
2009-09-11 13:05:00,30.56,30.56,30.53,30.54,18400.0,20.3856,20.3856,20.3656,20.3723,18400.0
2009-09-11 13:10:00,30.53,30.54,30.53,30.54,12100.0,20.3656,20.3723,20.3656,20.3723,12100.0
2009-09-11 13:15:00,30.53,30.54,30.53,30.53,18200.0,20.3656,20.3723,20.3656,20.3656,18200.0
2009-09-11 13:20:00,30.53,30.54,30.53,30.54,8100.0,20.3656,20.3723,20.3656,20.3723,8100.0
2009-09-11 13:25:00,30.53,30.54,30.5,30.51,25200.0,20.3656,20.3723,20.3456,20.3523,25200.0
2009-09-11 13:30:00,30.5,30.51,30.49,30.5,42700.0,20.3456,20.3523,20.3389,20.3456,42700.0
2009-09-11 13:35:00,30.51,30.56,30.5,30.56,36900.0,20.3523,20.3856,20.3456,20.3856,36900.0
2009-09-11 13:40:00,30.55,30.56,30.55,30.55,6800.0,20.379,20.3856,20.379,20.379,6800.0
2009-09-11 13:45:00,30.55,30.56,30.55,30.55,19300.0,20.379,20.3856,20.379,20.379,19300.0
2009-09-11 13:50:00,30.56,30.56,30.55,30.55,22600.0,20.3856,20.3856,20.379,20.379,22600.0
2009-09-11 13:55:00,30.55,30.56,30.55,30.56,10400.0,20.379,20.3856,20.379,20.3856,10400.0
2009-09-11 14:00:00,30.56,30.58,30.55,30.58,31800.0,20.3856,20.399,20.379,20.399,31800.0
2009-09-11 14:05:00,30.58,30.58,30.57,30.57,10200.0,20.399,20.399,20.3923,20.3923,10200.0
2009-09-11 14:10:00,30.57,30.57,30.55,30.56,24300.0,20.3923,20.3923,20.379,20.3856,24300.0
2009-09-11 14:15:00,30.55,30.56,30.55,30.56,14200.0,20.379,20.3856,20.379,20.3856,14200.0
2009-09-11 14:20:00,30.55,30.56,30.55,30.55,12900.0,20.379,20.3856,20.379,20.379,12900.0
2009-09-11 14:25:00,30.55,30.56,30.54,30.54,21000.0,20.379,20.3856,20.3723,20.3723,21000.0
2009-09-11 14:30:00,30.54,30.55,30.53,30.53,13300.0,20.3723,20.379,20.3656,20.3656,13300.0
2009-09-11 14:35:00,30.53,30.55,30.53,30.53,45600.0,20.3656,20.379,20.3656,20.3656,45600.0
2009-09-11 14:40:00,30.53,30.53,30.52,30.53,20000.0,20.3656,20.3656,20.359,20.3656,20000.0
2009-09-11 14:45:00,30.52,30.53,30.47,30.48,27800.0,20.359,20.3656,20.3256,20.3323,27800.0
2009-09-11 14:50:00,30.49,30.5,30.48,30.5,19100.0,20.3389,20.3456,20.3323,20.3456,19100.0
2009-09-11 14:55:00,30.5,30.51,30.46,30.46,34700.0,20.3456,20.3523,20.3189,20.3189,34700.0
2009-09-11 15:00:00,30.46,30.47,30.45,30.47,11900.0,20.3189,20.3256,20.3123,20.3256,11900.0
2009-09-11 15:05:00,30.46,30.47,30.46,30.47,15000.0,20.3189,20.3256,20.3189,20.3256,15000.0
2009-09-11 15:10:00,30.46,30.47,30.46,30.46,26000.0,20.3189,20.3256,20.3189,20.3189,26000.0
2009-09-11 15:15:00,30.46,30.47,30.43,30.44,26900.0,20.3189,20.3256,20.2989,20.3056,26900.0
2009-09-11 15:20:00,30.43,30.44,30.43,30.44,28700.0,20.2989,20.3056,20.2989,20.3056,28700.0
2009-09-11 15:25:00,30.44,30.46,30.43,30.44,32600.0,20.3056,20.3189,20.2989,20.3056,32600.0
2009-09-11 15:30:00,30.44,30.45,30.43,30.45,31400.0,20.3056,20.3123,20.2989,20.3123,31400.0
2009-09-11 15:35:00,30.45,30.45,30.43,30.45,43100.0,20.3123,20.3123,20.2989,20.3123,43100.0
2009-09-11 15:40:00,30.44,30.48,30.43,30.45,75900.0,20.3056,20.3323,20.2989,20.3123,75900.0
2009-09-11 15:45:00,30.45,30.48,30.44,30.46,52500.0,20.3123,20.3323,20.3056,20.3189,52500.0
2009-09-11 15:50:00,30.46,30.46,30.42,30.42,55900.0,20.3189,20.3189,20.2923,20.2923,55900.0
2009-09-11 15:55:00,30.41,30.42,30.38,30.4,109200.0,20.2856,20.2923,20.2656,20.2789,109200.0
2009-09-14 09:30:00,29.58,30.14,29.58,30.01,96000.0,19.7319,20.1055,19.7319,20.0188,96000.0
2009-09-14 09:35:00,29.96,29.99,29.87,29.93,52700.0,19.9854,20.0054,19.9254,19.9654,52700.0
2009-09-14 09:40:00,29.93,30.0,29.91,29.92,24000.0,19.9654,20.0121,19.952,19.9587,24000.0
2009-09-14 09:45:00,29.93,29.97,29.93,29.95,31400.0,19.9654,19.9921,19.9654,19.9787,31400.0
2009-09-14 09:50:00,29.95,30.14,29.94,30.11,58300.0,19.9787,20.1055,19.9721,20.0855,58300.0
2009-09-14 09:55:00,30.11,30.14,30.09,30.12,28100.0,20.0855,20.1055,20.0721,20.0921,28100.0
2009-09-14 10:00:00,30.11,30.19,30.11,30.18,35200.0,20.0855,20.1388,20.0855,20.1322,35200.0
2009-09-14 10:05:00,30.18,30.24,30.17,30.23,22800.0,20.1322,20.1722,20.1255,20.1655,22800.0
2009-09-14 10:10:00,30.22,30.22,30.13,30.14,24600.0,20.1588,20.1588,20.0988,20.1055,24600.0
2009-09-14 10:15:00,30.15,30.22,30.14,30.2,24300.0,20.1121,20.1588,20.1055,20.1455,24300.0
2009-09-14 10:20:00,30.21,30.22,30.18,30.22,15700.0,20.1522,20.1588,20.1322,20.1588,15700.0
2009-09-14 10:25:00,30.22,30.29,30.21,30.27,25000.0,20.1588,20.2055,20.1522,20.1922,25000.0
2009-09-14 10:30:00,30.27,30.28,30.22,30.24,52200.0,20.1922,20.1989,20.1588,20.1722,52200.0
2009-09-14 10:35:00,30.23,30.25,30.17,30.25,41800.0,20.1655,20.1788,20.1255,20.1788,41800.0
2009-09-14 10:40:00,30.25,30.28,30.24,30.26,37300.0,20.1788,20.1989,20.1722,20.1855,37300.0
2009-09-14 10:45:00,30.25,30.35,30.24,30.32,48000.0,20.1788,20.2456,20.1722,20.2255,48000.0
2009-09-14 10:50:00,30.29,30.32,30.24,30.25,35100.0,20.2055,20.2255,20.1722,20.1788,35100.0
2009-09-14 10:55:00,30.26,30.26,30.2,30.2,21200.0,20.1855,20.1855,20.1455,20.1455,21200.0
2009-09-14 11:00:00,30.21,30.25,30.2,30.21,40300.0,20.1522,20.1788,20.1455,20.1522,40300.0
2009-09-14 11:05:00,30.21,30.22,30.17,30.22,25100.0,20.1522,20.1588,20.1255,20.1588,25100.0
2009-09-14 11:10:00,30.22,30.22,30.19,30.2,18600.0,20.1588,20.1588,20.1388,20.1455,18600.0
2009-09-14 11:15:00,30.21,30.21,30.18,30.2,30500.0,20.1522,20.1522,20.1322,20.1455,30500.0
2009-09-14 11:20:00,30.2,30.25,30.19,30.25,30500.0,20.1455,20.1788,20.1388,20.1788,30500.0
2009-09-14 11:25:00,30.24,30.24,30.15,30.18,27700.0,20.1722,20.1722,20.1121,20.1322,27700.0
2009-09-14 11:30:00,30.18,30.18,30.16,30.17,13300.0,20.1322,20.1322,20.1188,20.1255,13300.0
2009-09-14 11:35:00,30.17,30.19,30.16,30.17,16200.0,20.1255,20.1388,20.1188,20.1255,16200.0
2009-09-14 11:40:00,30.16,30.17,30.09,30.13,25300.0,20.1188,20.1255,20.0721,20.0988,25300.0
2009-09-14 11:45:00,30.14,30.15,30.12,30.12,11900.0,20.1055,20.1121,20.0921,20.0921,11900.0
2009-09-14 11:50:00,30.12,30.13,30.11,30.12,22600.0,20.0921,20.0988,20.0855,20.0921,22600.0
2009-09-14 11:55:00,30.12,30.12,30.11,30.12,11400.0,20.0921,20.0921,20.0855,20.0921,11400.0
2009-09-14 12:00:00,30.11,30.12,30.11,30.11,24100.0,20.0855,20.0921,20.0855,20.0855,24100.0
2009-09-14 12:05:00,30.11,30.12,30.11,30.11,25800.0,20.0855,20.0921,20.0855,20.0855,25800.0
2009-09-14 12:10:00,30.12,30.12,30.11,30.12,41500.0,20.0921,20.0921,20.0855,20.0921,41500.0
2009-09-14 12:15:00,30.11,30.12,30.11,30.12,29500.0,20.0855,20.0921,20.0855,20.0921,29500.0
2009-09-14 12:20:00,30.12,30.14,30.11,30.14,17300.0,20.0921,20.1055,20.0855,20.1055,17300.0
2009-09-14 12:25:00,30.14,30.16,30.11,30.14,20600.0,20.1055,20.1188,20.0855,20.1055,20600.0
2009-09-14 12:30:00,30.13,30.14,30.11,30.13,18700.0,20.0988,20.1055,20.0855,20.0988,18700.0
2009-09-14 12:35:00,30.12,30.13,30.08,30.09,49300.0,20.0921,20.0988,20.0654,20.0721,49300.0
2009-09-14 12:40:00,30.09,30.11,30.08,30.08,27300.0,20.0721,20.0855,20.0654,20.0654,27300.0
2009-09-14 12:45:00,30.09,30.1,30.08,30.09,12700.0,20.0721,20.0788,20.0654,20.0721,12700.0
2009-09-14 12:50:00,30.1,30.11,30.08,30.11,14300.0,20.0788,20.0855,20.0654,20.0855,14300.0
2009-09-14 12:55:00,30.11,30.11,30.09,30.1,6900.0,20.0855,20.0855,20.0721,20.0788,6900.0
2009-09-14 13:00:00,30.09,30.1,30.08,30.09,30300.0,20.0721,20.0788,20.0654,20.0721,30300.0
2009-09-14 13:05:00,30.09,30.09,30.08,30.08,9800.0,20.0721,20.0721,20.0654,20.0654,9800.0
2009-09-14 13:10:00,30.09,30.09,30.08,30.09,7400.0,20.0721,20.0721,20.0654,20.0721,7400.0
2009-09-14 13:15:00,30.09,30.09,30.08,30.08,9600.0,20.0721,20.0721,20.0654,20.0654,9600.0
2009-09-14 13:20:00,30.09,30.12,30.06,30.12,54600.0,20.0721,20.0921,20.0521,20.0921,54600.0
2009-09-14 13:25:00,30.11,30.17,30.11,30.15,19400.0,20.0855,20.1255,20.0855,20.1121,19400.0
2009-09-14 13:30:00,30.16,30.16,30.15,30.16,14700.0,20.1188,20.1188,20.1121,20.1188,14700.0
2009-09-14 13:35:00,30.16,30.22,30.16,30.21,19300.0,20.1188,20.1588,20.1188,20.1522,19300.0
2009-09-14 13:40:00,30.21,30.25,30.2,30.25,14400.0,20.1522,20.1788,20.1455,20.1788,14400.0
2009-09-14 13:45:00,30.25,30.27,30.24,30.27,11800.0,20.1788,20.1922,20.1722,20.1922,11800.0
2009-09-14 13:50:00,30.26,30.37,30.26,30.35,49200.0,20.1855,20.2589,20.1855,20.2456,49200.0
2009-09-14 13:55:00,30.35,30.41,30.35,30.41,36800.0,20.2456,20.2856,20.2456,20.2856,36800.0
2009-09-14 14:00:00,30.4,30.41,30.4,30.4,16100.0,20.2789,20.2856,20.2789,20.2789,16100.0
2009-09-14 14:05:00,30.4,30.41,30.38,30.41,91300.0,20.2789,20.2856,20.2656,20.2856,91300.0
2009-09-14 14:10:00,30.4,30.41,30.39,30.41,174300.0,20.2789,20.2856,20.2722,20.2856,174300.0
2009-09-14 14:15:00,30.41,30.43,30.39,30.4,27600.0,20.2856,20.2989,20.2722,20.2789,27600.0
2009-09-14 14:20:00,30.4,30.41,30.39,30.4,123300.0,20.2789,20.2856,20.2722,20.2789,123300.0
2009-09-14 14:25:00,30.4,30.49,30.4,30.47,33200.0,20.2789,20.3389,20.2789,20.3256,33200.0
2009-09-14 14:30:00,30.47,30.49,30.43,30.43,71000.0,20.3256,20.3389,20.2989,20.2989,71000.0
2009-09-14 14:35:00,30.42,30.49,30.39,30.49,78800.0,20.2923,20.3389,20.2722,20.3389,78800.0
2009-09-14 14:40:00,30.49,30.51,30.44,30.47,51300.0,20.3389,20.3523,20.3056,20.3256,51300.0
2009-09-14 14:45:00,30.48,30.49,30.4,30.47,96700.0,20.3323,20.3389,20.2789,20.3256,96700.0
2009-09-14 14:50:00,30.47,30.51,30.47,30.51,30500.0,20.3256,20.3523,20.3256,20.3523,30500.0
2009-09-14 14:55:00,30.5,30.51,30.45,30.51,103600.0,20.3456,20.3523,20.3123,20.3523,103600.0
2009-09-14 15:00:00,30.5,30.51,30.5,30.5,23400.0,20.3456,20.3523,20.3456,20.3456,23400.0
2009-09-14 15:05:00,30.5,30.51,30.5,30.5,16100.0,20.3456,20.3523,20.3456,20.3456,16100.0
2009-09-14 15:10:00,30.5,30.53,30.48,30.48,66600.0,20.3456,20.3656,20.3323,20.3323,66600.0
2009-09-14 15:15:00,30.49,30.52,30.45,30.46,56800.0,20.3389,20.359,20.3123,20.3189,56800.0
2009-09-14 15:20:00,30.46,30.51,30.45,30.45,45200.0,20.3189,20.3523,20.3123,20.3123,45200.0
2009-09-14 15:25:00,30.45,30.46,30.45,30.46,35000.0,20.3123,20.3189,20.3123,20.3189,35000.0
2009-09-14 15:30:00,30.46,30.52,30.45,30.51,63500.0,20.3189,20.359,20.3123,20.3523,63500.0
2009-09-14 15:35:00,30.51,30.52,30.51,30.51,35100.0,20.3523,20.359,20.3523,20.3523,35100.0
2009-09-14 15:40:00,30.52,30.61,30.51,30.6,106800.0,20.359,20.419,20.3523,20.4123,106800.0
2009-09-14 15:45:00,30.61,30.64,30.59,30.6,62900.0,20.419,20.439,20.4057,20.4123,62900.0
2009-09-14 15:50:00,30.59,30.62,30.59,30.6,97700.0,20.4057,20.4257,20.4057,20.4123,97700.0
2009-09-14 15:55:00,30.59,30.67,30.59,30.63,250100.0,20.4057,20.459,20.4057,20.4323,250100.0
2009-09-15 09:30:00,30.66,30.8,30.6,30.8,71400.0,20.4523,20.5457,20.4123,20.5457,71400.0
2009-09-15 09:35:00,30.8,30.8,30.74,30.75,33200.0,20.5457,20.5457,20.5057,20.5124,33200.0
2009-09-15 09:40:00,30.75,30.75,30.6,30.6,37700.0,20.5124,20.5124,20.4123,20.4123,37700.0
2009-09-15 09:45:00,30.6,30.61,30.58,30.6,30400.0,20.4123,20.419,20.399,20.4123,30400.0
2009-09-15 09:50:00,30.6,30.61,30.51,30.52,31400.0,20.4123,20.419,20.3523,20.359,31400.0
2009-09-15 09:55:00,30.51,30.54,30.5,30.54,34800.0,20.3523,20.3723,20.3456,20.3723,34800.0
2009-09-15 10:00:00,30.53,30.68,30.53,30.56,71000.0,20.3656,20.4657,20.3656,20.3856,71000.0
2009-09-15 10:05:00,30.57,30.69,30.57,30.69,37500.0,20.3923,20.4724,20.3923,20.4724,37500.0
2009-09-15 10:10:00,30.69,30.69,30.55,30.57,30900.0,20.4724,20.4724,20.379,20.3923,30900.0
2009-09-15 10:15:00,30.57,30.61,30.55,30.56,46100.0,20.3923,20.419,20.379,20.3856,46100.0
2009-09-15 10:20:00,30.57,30.57,30.52,30.54,23400.0,20.3923,20.3923,20.359,20.3723,23400.0
2009-09-15 10:25:00,30.55,30.55,30.52,30.54,18800.0,20.379,20.379,20.359,20.3723,18800.0
2009-09-15 10:30:00,30.53,30.54,30.52,30.52,25600.0,20.3656,20.3723,20.359,20.359,25600.0
2009-09-15 10:35:00,30.52,30.53,30.52,30.52,18100.0,20.359,20.3656,20.359,20.359,18100.0
2009-09-15 10:40:00,30.52,30.53,30.52,30.53,16600.0,20.359,20.3656,20.359,20.3656,16600.0
2009-09-15 10:45:00,30.52,30.56,30.52,30.54,29000.0,20.359,20.3856,20.359,20.3723,29000.0
2009-09-15 10:50:00,30.53,30.54,30.53,30.53,18000.0,20.3656,20.3723,20.3656,20.3656,18000.0
2009-09-15 10:55:00,30.53,30.58,30.53,30.57,25300.0,20.3656,20.399,20.3656,20.3923,25300.0
2009-09-15 11:00:00,30.58,30.58,30.55,30.55,14800.0,20.399,20.399,20.379,20.379,14800.0
2009-09-15 11:05:00,30.55,30.59,30.55,30.57,35500.0,20.379,20.4057,20.379,20.3923,35500.0
2009-09-15 11:10:00,30.57,30.58,30.56,30.56,23800.0,20.3923,20.399,20.3856,20.3856,23800.0
2009-09-15 11:15:00,30.56,30.57,30.52,30.52,50200.0,20.3856,20.3923,20.359,20.359,50200.0
2009-09-15 11:20:00,30.52,30.52,30.45,30.47,33400.0,20.359,20.359,20.3123,20.3256,33400.0
2009-09-15 11:25:00,30.47,30.47,30.39,30.39,54400.0,20.3256,20.3256,20.2722,20.2722,54400.0
2009-09-15 11:30:00,30.39,30.45,30.39,30.42,126300.0,20.2722,20.3123,20.2722,20.2923,126300.0
2009-09-15 11:35:00,30.41,30.43,30.39,30.4,102500.0,20.2856,20.2989,20.2722,20.2789,102500.0
2009-09-15 11:40:00,30.4,30.41,30.38,30.39,48700.0,20.2789,20.2856,20.2656,20.2722,48700.0
2009-09-15 11:45:00,30.4,30.4,30.39,30.39,74800.0,20.2789,20.2789,20.2722,20.2722,74800.0
2009-09-15 11:50:00,30.38,30.39,30.36,30.37,19700.0,20.2656,20.2722,20.2522,20.2589,19700.0
2009-09-15 11:55:00,30.36,30.4,30.36,30.39,28700.0,20.2522,20.2789,20.2522,20.2722,28700.0
2009-09-15 12:00:00,30.38,30.38,30.36,30.37,6600.0,20.2656,20.2656,20.2522,20.2589,6600.0
2009-09-15 12:05:00,30.36,30.37,30.35,30.36,45100.0,20.2522,20.2589,20.2456,20.2522,45100.0
2009-09-15 12:10:00,30.36,30.36,30.35,30.35,22200.0,20.2522,20.2522,20.2456,20.2456,22200.0
2009-09-15 12:15:00,30.36,30.36,30.31,30.33,47100.0,20.2522,20.2522,20.2189,20.2322,47100.0
2009-09-15 12:20:00,30.33,30.37,30.33,30.36,46100.0,20.2322,20.2589,20.2322,20.2522,46100.0
2009-09-15 12:25:00,30.36,30.37,30.33,30.33,21900.0,20.2522,20.2589,20.2322,20.2322,21900.0
2009-09-15 12:30:00,30.33,30.33,30.28,30.3,30700.0,20.2322,20.2322,20.1989,20.2122,30700.0
2009-09-15 12:35:00,30.31,30.31,30.24,30.25,23000.0,20.2189,20.2189,20.1722,20.1788,23000.0
2009-09-15 12:40:00,30.24,30.26,30.24,30.25,18400.0,20.1722,20.1855,20.1722,20.1788,18400.0
2009-09-15 12:45:00,30.24,30.25,30.24,30.25,16700.0,20.1722,20.1788,20.1722,20.1788,16700.0
2009-09-15 12:50:00,30.25,30.26,30.24,30.24,15600.0,20.1788,20.1855,20.1722,20.1722,15600.0
2009-09-15 12:55:00,30.25,30.25,30.24,30.25,12900.0,20.1788,20.1788,20.1722,20.1788,12900.0
2009-09-15 13:00:00,30.25,30.29,30.24,30.28,29700.0,20.1788,20.2055,20.1722,20.1989,29700.0
2009-09-15 13:05:00,30.29,30.29,30.27,30.28,9400.0,20.2055,20.2055,20.1922,20.1989,9400.0
2009-09-15 13:10:00,30.27,30.28,30.27,30.27,7500.0,20.1922,20.1989,20.1922,20.1922,7500.0
2009-09-15 13:15:00,30.27,30.27,30.25,30.26,17100.0,20.1922,20.1922,20.1788,20.1855,17100.0
2009-09-15 13:20:00,30.25,30.26,30.24,30.24,18700.0,20.1788,20.1855,20.1722,20.1722,18700.0
2009-09-15 13:25:00,30.24,30.25,30.24,30.24,13800.0,20.1722,20.1788,20.1722,20.1722,13800.0
2009-09-15 13:30:00,30.24,30.25,30.24,30.25,10400.0,20.1722,20.1788,20.1722,20.1788,10400.0
2009-09-15 13:35:00,30.25,30.25,30.2,30.2,34200.0,20.1788,20.1788,20.1455,20.1455,34200.0
2009-09-15 13:40:00,30.2,30.21,30.18,30.19,33500.0,20.1455,20.1522,20.1322,20.1388,33500.0
2009-09-15 13:45:00,30.19,30.2,30.18,30.18,22700.0,20.1388,20.1455,20.1322,20.1322,22700.0
2009-09-15 13:50:00,30.18,30.19,30.15,30.17,57700.0,20.1322,20.1388,20.1121,20.1255,57700.0
2009-09-15 13:55:00,30.16,30.17,30.16,30.17,19700.0,20.1188,20.1255,20.1188,20.1255,19700.0
2009-09-15 14:00:00,30.17,30.17,30.12,30.12,68700.0,20.1255,20.1255,20.0921,20.0921,68700.0
2009-09-15 14:05:00,30.13,30.14,30.12,30.14,30800.0,20.0988,20.1055,20.0921,20.1055,30800.0
2009-09-15 14:10:00,30.13,30.14,30.11,30.11,19200.0,20.0988,20.1055,20.0855,20.0855,19200.0
2009-09-15 14:15:00,30.11,30.16,30.11,30.16,36800.0,20.0855,20.1188,20.0855,20.1188,36800.0
2009-09-15 14:20:00,30.15,30.16,30.14,30.15,32900.0,20.1121,20.1188,20.1055,20.1121,32900.0
2009-09-15 14:25:00,30.15,30.15,30.13,30.14,49300.0,20.1121,20.1121,20.0988,20.1055,49300.0
2009-09-15 14:30:00,30.13,30.14,30.12,30.13,48900.0,20.0988,20.1055,20.0921,20.0988,48900.0
2009-09-15 14:35:00,30.13,30.13,30.12,30.13,38800.0,20.0988,20.0988,20.0921,20.0988,38800.0
2009-09-15 14:40:00,30.12,30.13,30.12,30.13,21300.0,20.0921,20.0988,20.0921,20.0988,21300.0
2009-09-15 14:45:00,30.12,30.13,30.12,30.13,27900.0,20.0921,20.0988,20.0921,20.0988,27900.0
2009-09-15 14:50:00,30.13,30.17,30.11,30.17,81000.0,20.0988,20.1255,20.0855,20.1255,81000.0
2009-09-15 14:55:00,30.17,30.17,30.16,30.17,14900.0,20.1255,20.1255,20.1188,20.1255,14900.0
2009-09-15 15:00:00,30.17,30.17,30.15,30.16,51100.0,20.1255,20.1255,20.1121,20.1188,51100.0
2009-09-15 15:05:00,30.17,30.2,30.15,30.15,28500.0,20.1255,20.1455,20.1121,20.1121,28500.0
2009-09-15 15:10:00,30.15,30.16,30.14,30.15,32700.0,20.1121,20.1188,20.1055,20.1121,32700.0
2009-09-15 15:15:00,30.14,30.15,30.12,30.13,27500.0,20.1055,20.1121,20.0921,20.0988,27500.0
2009-09-15 15:20:00,30.13,30.15,30.12,30.14,53800.0,20.0988,20.1121,20.0921,20.1055,53800.0
2009-09-15 15:25:00,30.15,30.15,30.12,30.12,38000.0,20.1121,20.1121,20.0921,20.0921,38000.0
2009-09-15 15:30:00,30.13,30.13,30.12,30.12,39600.0,20.0988,20.0988,20.0921,20.0921,39600.0
2009-09-15 15:35:00,30.13,30.13,30.12,30.12,40900.0,20.0988,20.0988,20.0921,20.0921,40900.0
2009-09-15 15:40:00,30.12,30.13,30.09,30.09,62700.0,20.0921,20.0988,20.0721,20.0721,62700.0
2009-09-15 15:45:00,30.09,30.1,30.08,30.1,59100.0,20.0721,20.0788,20.0654,20.0788,59100.0
2009-09-15 15:50:00,30.09,30.1,30.09,30.1,86700.0,20.0721,20.0788,20.0721,20.0788,86700.0
2009-09-15 15:55:00,30.1,30.1,30.07,30.08,131000.0,20.0788,20.0788,20.0588,20.0654,131000.0
2009-09-16 09:30:00,30.23,30.24,30.11,30.14,55400.0,20.1655,20.1722,20.0855,20.1055,55400.0
2009-09-16 09:35:00,30.15,30.15,29.98,30.02,44000.0,20.1121,20.1121,19.9987,20.0254,44000.0
2009-09-16 09:40:00,30.04,30.05,29.97,30.01,32400.0,20.0388,20.0454,19.9921,20.0188,32400.0
2009-09-16 09:45:00,30.0,30.0,29.92,29.95,31800.0,20.0121,20.0121,19.9587,19.9787,31800.0
2009-09-16 09:50:00,29.95,29.97,29.92,29.96,31000.0,19.9787,19.9921,19.9587,19.9854,31000.0
2009-09-16 09:55:00,29.97,30.08,29.97,30.06,18600.0,19.9921,20.0654,19.9921,20.0521,18600.0
2009-09-16 10:00:00,30.05,30.12,30.01,30.1,23400.0,20.0454,20.0921,20.0188,20.0788,23400.0
2009-09-16 10:05:00,30.11,30.14,30.07,30.07,24300.0,20.0855,20.1055,20.0588,20.0588,24300.0
2009-09-16 10:10:00,30.07,30.08,30.01,30.01,17400.0,20.0588,20.0654,20.0188,20.0188,17400.0
2009-09-16 10:15:00,30.01,30.06,30.0,30.0,20100.0,20.0188,20.0521,20.0121,20.0121,20100.0
2009-09-16 10:20:00,30.01,30.02,29.94,29.99,30500.0,20.0188,20.0254,19.9721,20.0054,30500.0
2009-09-16 10:25:00,29.99,30.04,29.97,30.02,13500.0,20.0054,20.0388,19.9921,20.0254,13500.0
2009-09-16 10:30:00,30.03,30.06,29.96,29.96,21200.0,20.0321,20.0521,19.9854,19.9854,21200.0
2009-09-16 10:35:00,29.96,29.96,29.9,29.96,24300.0,19.9854,19.9854,19.9454,19.9854,24300.0
2009-09-16 10:40:00,29.97,30.02,29.97,30.02,10800.0,19.9921,20.0254,19.9921,20.0254,10800.0
2009-09-16 10:45:00,30.02,30.02,29.92,29.93,47600.0,20.0254,20.0254,19.9587,19.9654,47600.0
2009-09-16 10:50:00,29.93,29.93,29.91,29.93,18100.0,19.9654,19.9654,19.952,19.9654,18100.0
2009-09-16 10:55:00,29.93,29.93,29.91,29.93,11100.0,19.9654,19.9654,19.952,19.9654,11100.0
2009-09-16 11:00:00,29.93,29.93,29.91,29.92,23700.0,19.9654,19.9654,19.952,19.9587,23700.0
2009-09-16 11:05:00,29.91,29.92,29.91,29.91,19700.0,19.952,19.9587,19.952,19.952,19700.0
2009-09-16 11:10:00,29.91,29.93,29.91,29.93,20800.0,19.952,19.9654,19.952,19.9654,20800.0
2009-09-16 11:15:00,29.92,29.94,29.91,29.93,31900.0,19.9587,19.9721,19.952,19.9654,31900.0
2009-09-16 11:20:00,29.93,29.93,29.91,29.91,25700.0,19.9654,19.9654,19.952,19.952,25700.0
2009-09-16 11:25:00,29.91,29.92,29.91,29.92,13400.0,19.952,19.9587,19.952,19.9587,13400.0
2009-09-16 11:30:00,29.91,29.98,29.91,29.97,29700.0,19.952,19.9987,19.952,19.9921,29700.0
2009-09-16 11:35:00,29.97,30.04,29.97,30.04,18700.0,19.9921,20.0388,19.9921,20.0388,18700.0
2009-09-16 11:40:00,30.03,30.08,30.03,30.05,25800.0,20.0321,20.0654,20.0321,20.0454,25800.0
2009-09-16 11:45:00,30.06,30.11,30.06,30.08,16000.0,20.0521,20.0855,20.0521,20.0654,16000.0
2009-09-16 11:50:00,30.09,30.09,30.05,30.07,21400.0,20.0721,20.0721,20.0454,20.0588,21400.0
2009-09-16 11:55:00,30.07,30.09,30.07,30.08,18500.0,20.0588,20.0721,20.0588,20.0654,18500.0
2009-09-16 12:00:00,30.09,30.15,30.08,30.15,30000.0,20.0721,20.1121,20.0654,20.1121,30000.0
2009-09-16 12:05:00,30.15,30.15,30.12,30.15,42500.0,20.1121,20.1121,20.0921,20.1121,42500.0
2009-09-16 12:10:00,30.14,30.15,30.12,30.14,18700.0,20.1055,20.1121,20.0921,20.1055,18700.0
2009-09-16 12:15:00,30.14,30.17,30.13,30.17,19300.0,20.1055,20.1255,20.0988,20.1255,19300.0
2009-09-16 12:20:00,30.17,30.17,30.15,30.15,17500.0,20.1255,20.1255,20.1121,20.1121,17500.0
2009-09-16 12:25:00,30.15,30.18,30.13,30.16,23800.0,20.1121,20.1322,20.0988,20.1188,23800.0
2009-09-16 12:30:00,30.16,30.18,30.15,30.18,24900.0,20.1188,20.1322,20.1121,20.1322,24900.0
2009-09-16 12:35:00,30.18,30.19,30.18,30.19,19500.0,20.1322,20.1388,20.1322,20.1388,19500.0
2009-09-16 12:40:00,30.19,30.24,30.18,30.23,12500.0,20.1388,20.1722,20.1322,20.1655,12500.0
2009-09-16 12:45:00,30.23,30.23,30.2,30.23,14400.0,20.1655,20.1655,20.1455,20.1655,14400.0
2009-09-16 12:50:00,30.23,30.27,30.22,30.25,41000.0,20.1655,20.1922,20.1588,20.1788,41000.0
2009-09-16 12:55:00,30.23,30.24,30.2,30.23,16400.0,20.1655,20.1722,20.1455,20.1655,16400.0
2009-09-16 13:00:00,30.23,30.26,30.23,30.25,15200.0,20.1655,20.1855,20.1655,20.1788,15200.0
2009-09-16 13:05:00,30.25,30.25,30.22,30.22,14800.0,20.1788,20.1788,20.1588,20.1588,14800.0
2009-09-16 13:10:00,30.22,30.23,30.21,30.22,14900.0,20.1588,20.1655,20.1522,20.1588,14900.0
2009-09-16 13:15:00,30.23,30.25,30.22,30.25,18500.0,20.1655,20.1788,20.1588,20.1788,18500.0
2009-09-16 13:20:00,30.25,30.27,30.24,30.25,16200.0,20.1788,20.1922,20.1722,20.1788,16200.0
2009-09-16 13:25:00,30.26,30.26,30.23,30.24,9400.0,20.1855,20.1855,20.1655,20.1722,9400.0
2009-09-16 13:30:00,30.24,30.26,30.22,30.23,10500.0,20.1722,20.1855,20.1588,20.1655,10500.0
2009-09-16 13:35:00,30.22,30.23,30.17,30.17,27500.0,20.1588,20.1655,20.1255,20.1255,27500.0
2009-09-16 13:40:00,30.18,30.18,30.15,30.16,16900.0,20.1322,20.1322,20.1121,20.1188,16900.0
2009-09-16 13:45:00,30.16,30.16,30.1,30.13,35100.0,20.1188,20.1188,20.0788,20.0988,35100.0
2009-09-16 13:50:00,30.13,30.16,30.12,30.13,22700.0,20.0988,20.1188,20.0921,20.0988,22700.0
2009-09-16 13:55:00,30.13,30.14,30.12,30.13,29200.0,20.0988,20.1055,20.0921,20.0988,29200.0
2009-09-16 14:00:00,30.12,30.2,30.12,30.2,26000.0,20.0921,20.1455,20.0921,20.1455,26000.0
2009-09-16 14:05:00,30.2,30.21,30.19,30.2,11500.0,20.1455,20.1522,20.1388,20.1455,11500.0
2009-09-16 14:10:00,30.21,30.21,30.2,30.2,17000.0,20.1522,20.1522,20.1455,20.1455,17000.0
2009-09-16 14:15:00,30.2,30.23,30.2,30.23,27300.0,20.1455,20.1655,20.1455,20.1655,27300.0
2009-09-16 14:20:00,30.22,30.23,30.2,30.22,16400.0,20.1588,20.1655,20.1455,20.1588,16400.0
2009-09-16 14:25:00,30.22,30.22,30.19,30.2,13300.0,20.1588,20.1588,20.1388,20.1455,13300.0
2009-09-16 14:30:00,30.2,30.23,30.2,30.21,34900.0,20.1455,20.1655,20.1455,20.1522,34900.0
2009-09-16 14:35:00,30.22,30.22,30.18,30.18,17900.0,20.1588,20.1588,20.1322,20.1322,17900.0
2009-09-16 14:40:00,30.19,30.21,30.18,30.21,21100.0,20.1388,20.1522,20.1322,20.1522,21100.0
2009-09-16 14:45:00,30.2,30.21,30.18,30.18,18600.0,20.1455,20.1522,20.1322,20.1322,18600.0
2009-09-16 14:50:00,30.18,30.21,30.18,30.19,97700.0,20.1322,20.1522,20.1322,20.1388,97700.0
2009-09-16 14:55:00,30.19,30.19,30.13,30.14,30000.0,20.1388,20.1388,20.0988,20.1055,30000.0
2009-09-16 15:00:00,30.13,30.17,30.12,30.17,42300.0,20.0988,20.1255,20.0921,20.1255,42300.0
2009-09-16 15:05:00,30.16,30.17,30.13,30.14,41500.0,20.1188,20.1255,20.0988,20.1055,41500.0
2009-09-16 15:10:00,30.14,30.16,30.1,30.12,28400.0,20.1055,20.1188,20.0788,20.0921,28400.0
2009-09-16 15:15:00,30.11,30.12,30.1,30.11,21800.0,20.0855,20.0921,20.0788,20.0855,21800.0
2009-09-16 15:20:00,30.1,30.11,30.09,30.09,31700.0,20.0788,20.0855,20.0721,20.0721,31700.0
2009-09-16 15:25:00,30.1,30.1,30.08,30.08,39300.0,20.0788,20.0788,20.0654,20.0654,39300.0
2009-09-16 15:30:00,30.08,30.09,30.04,30.06,42900.0,20.0654,20.0721,20.0388,20.0521,42900.0
2009-09-16 15:35:00,30.05,30.06,30.03,30.04,71200.0,20.0454,20.0521,20.0321,20.0388,71200.0
2009-09-16 15:40:00,30.04,30.12,30.04,30.12,55900.0,20.0388,20.0921,20.0388,20.0921,55900.0
2009-09-16 15:45:00,30.11,30.15,30.1,30.11,71700.0,20.0855,20.1121,20.0788,20.0855,71700.0
2009-09-16 15:50:00,30.11,30.22,30.09,30.15,161000.0,20.0855,20.1588,20.0721,20.1121,161000.0
2009-09-16 15:55:00,30.17,30.18,30.14,30.14,81000.0,20.1255,20.1322,20.1055,20.1055,81000.0
2009-09-17 09:30:00,30.03,30.29,30.03,30.26,54800.0,20.0321,20.2055,20.0321,20.1855,54800.0
2009-09-17 09:35:00,30.27,30.39,30.08,30.27,140600.0,20.1922,20.2722,20.0654,20.1922,140600.0
2009-09-17 09:40:00,30.29,30.33,30.27,30.33,16300.0,20.2055,20.2322,20.1922,20.2322,16300.0
2009-09-17 09:45:00,30.32,30.42,30.32,30.37,25800.0,20.2255,20.2923,20.2255,20.2589,25800.0
2009-09-17 09:50:00,30.37,30.4,30.37,30.4,18800.0,20.2589,20.2789,20.2589,20.2789,18800.0
2009-09-17 09:55:00,30.39,30.43,30.33,30.35,34700.0,20.2722,20.2989,20.2322,20.2456,34700.0
2009-09-17 10:00:00,30.35,30.37,30.21,30.22,153500.0,20.2456,20.2589,20.1522,20.1588,153500.0
2009-09-17 10:05:00,30.2,30.28,30.2,30.27,8900.0,20.1455,20.1989,20.1455,20.1922,8900.0
2009-09-17 10:10:00,30.28,30.32,30.25,30.32,60900.0,20.1989,20.2255,20.1788,20.2255,60900.0
2009-09-17 10:15:00,30.32,30.35,30.28,30.28,15500.0,20.2255,20.2456,20.1989,20.1989,15500.0
2009-09-17 10:20:00,30.28,30.28,30.15,30.15,25200.0,20.1989,20.1989,20.1121,20.1121,25200.0
2009-09-17 10:25:00,30.14,30.15,30.09,30.15,18700.0,20.1055,20.1121,20.0721,20.1121,18700.0
2009-09-17 10:30:00,30.15,30.27,30.15,30.25,14700.0,20.1121,20.1922,20.1121,20.1788,14700.0
2009-09-17 10:35:00,30.25,30.29,30.23,30.26,12900.0,20.1788,20.2055,20.1655,20.1855,12900.0
2009-09-17 10:40:00,30.25,30.33,30.25,30.31,17100.0,20.1788,20.2322,20.1788,20.2189,17100.0
2009-09-17 10:45:00,30.31,30.4,30.31,30.4,16100.0,20.2189,20.2789,20.2189,20.2789,16100.0
2009-09-17 10:50:00,30.4,30.43,30.39,30.42,20200.0,20.2789,20.2989,20.2722,20.2923,20200.0
2009-09-17 10:55:00,30.42,30.49,30.41,30.49,23600.0,20.2923,20.3389,20.2856,20.3389,23600.0
2009-09-17 11:00:00,30.49,30.54,30.48,30.52,22300.0,20.3389,20.3723,20.3323,20.359,22300.0
2009-09-17 11:05:00,30.52,30.52,30.47,30.51,18300.0,20.359,20.359,20.3256,20.3523,18300.0
2009-09-17 11:10:00,30.52,30.54,30.5,30.52,19500.0,20.359,20.3723,20.3456,20.359,19500.0
2009-09-17 11:15:00,30.51,30.52,30.47,30.47,14900.0,20.3523,20.359,20.3256,20.3256,14900.0
2009-09-17 11:20:00,30.47,30.48,30.44,30.47,14600.0,20.3256,20.3323,20.3056,20.3256,14600.0
2009-09-17 11:25:00,30.45,30.5,30.42,30.49,13700.0,20.3123,20.3456,20.2923,20.3389,13700.0
2009-09-17 11:30:00,30.49,30.52,30.47,30.47,14300.0,20.3389,20.359,20.3256,20.3256,14300.0
2009-09-17 11:35:00,30.48,30.49,30.45,30.45,11000.0,20.3323,20.3389,20.3123,20.3123,11000.0
2009-09-17 11:40:00,30.46,30.47,30.45,30.46,8000.0,20.3189,20.3256,20.3123,20.3189,8000.0
2009-09-17 11:45:00,30.46,30.47,30.42,30.45,10300.0,20.3189,20.3256,20.2923,20.3123,10300.0
2009-09-17 11:50:00,30.44,30.45,30.36,30.39,11900.0,20.3056,20.3123,20.2522,20.2722,11900.0
2009-09-17 11:55:00,30.39,30.41,30.35,30.4,11600.0,20.2722,20.2856,20.2456,20.2789,11600.0
2009-09-17 12:00:00,30.39,30.42,30.39,30.4,6900.0,20.2722,20.2923,20.2722,20.2789,6900.0
2009-09-17 12:05:00,30.39,30.44,30.39,30.43,10600.0,20.2722,20.3056,20.2722,20.2989,10600.0
2009-09-17 12:10:00,30.43,30.43,30.34,30.34,14800.0,20.2989,20.2989,20.2389,20.2389,14800.0
2009-09-17 12:15:00,30.35,30.4,30.35,30.38,46200.0,20.2456,20.2789,20.2456,20.2656,46200.0
2009-09-17 12:20:00,30.37,30.39,30.36,30.37,6900.0,20.2589,20.2722,20.2522,20.2589,6900.0
2009-09-17 12:25:00,30.36,30.39,30.36,30.37,9800.0,20.2522,20.2722,20.2522,20.2589,9800.0
2009-09-17 12:30:00,30.38,30.4,30.38,30.38,8700.0,20.2656,20.2789,20.2656,20.2656,8700.0
2009-09-17 12:35:00,30.39,30.4,30.38,30.39,13100.0,20.2722,20.2789,20.2656,20.2722,13100.0
2009-09-17 12:40:00,30.39,30.4,30.38,30.39,9500.0,20.2722,20.2789,20.2656,20.2722,9500.0
2009-09-17 12:45:00,30.39,30.39,30.28,30.29,14500.0,20.2722,20.2722,20.1989,20.2055,14500.0
2009-09-17 12:50:00,30.3,30.37,30.3,30.37,8200.0,20.2122,20.2589,20.2122,20.2589,8200.0
2009-09-17 12:55:00,30.36,30.39,30.31,30.32,15100.0,20.2522,20.2722,20.2189,20.2255,15100.0
2009-09-17 13:00:00,30.34,30.36,30.32,30.35,8200.0,20.2389,20.2522,20.2255,20.2456,8200.0
2009-09-17 13:05:00,30.34,30.36,30.33,30.36,14600.0,20.2389,20.2522,20.2322,20.2522,14600.0
2009-09-17 13:10:00,30.37,30.4,30.36,30.37,15300.0,20.2589,20.2789,20.2522,20.2589,15300.0
2009-09-17 13:15:00,30.37,30.37,30.33,30.33,7000.0,20.2589,20.2589,20.2322,20.2322,7000.0
2009-09-17 13:20:00,30.34,30.34,30.28,30.28,16900.0,20.2389,20.2389,20.1989,20.1989,16900.0
2009-09-17 13:25:00,30.27,30.28,30.19,30.23,110700.0,20.1922,20.1989,20.1388,20.1655,110700.0
2009-09-17 13:30:00,30.24,30.26,30.22,30.24,10800.0,20.1722,20.1855,20.1588,20.1722,10800.0
2009-09-17 13:35:00,30.23,30.26,30.23,30.23,57300.0,20.1655,20.1855,20.1655,20.1655,57300.0
2009-09-17 13:40:00,30.22,30.31,30.21,30.26,38600.0,20.1588,20.2189,20.1522,20.1855,38600.0
2009-09-17 13:45:00,30.26,30.28,30.25,30.26,6100.0,20.1855,20.1989,20.1788,20.1855,6100.0
2009-09-17 13:50:00,30.27,30.28,30.23,30.24,16800.0,20.1922,20.1989,20.1655,20.1722,16800.0
2009-09-17 13:55:00,30.24,30.26,30.24,30.25,113200.0,20.1722,20.1855,20.1722,20.1788,113200.0
2009-09-17 14:00:00,30.24,30.25,30.23,30.25,20200.0,20.1722,20.1788,20.1655,20.1788,20200.0
2009-09-17 14:05:00,30.25,30.25,30.24,30.25,11500.0,20.1788,20.1788,20.1722,20.1788,11500.0
2009-09-17 14:10:00,30.24,30.25,30.22,30.23,17700.0,20.1722,20.1788,20.1588,20.1655,17700.0
2009-09-17 14:15:00,30.24,30.24,30.22,30.22,19200.0,20.1722,20.1722,20.1588,20.1588,19200.0
2009-09-17 14:20:00,30.22,30.24,30.2,30.21,35000.0,20.1588,20.1722,20.1455,20.1522,35000.0
2009-09-17 14:25:00,30.21,30.23,30.19,30.21,12100.0,20.1522,20.1655,20.1388,20.1522,12100.0
2009-09-17 14:30:00,30.22,30.24,30.22,30.22,12700.0,20.1588,20.1722,20.1588,20.1588,12700.0
2009-09-17 14:35:00,30.21,30.22,30.17,30.17,9600.0,20.1522,20.1588,20.1255,20.1255,9600.0
2009-09-17 14:40:00,30.18,30.19,30.16,30.17,12000.0,20.1322,20.1388,20.1188,20.1255,12000.0
2009-09-17 14:45:00,30.17,30.19,30.15,30.16,23800.0,20.1255,20.1388,20.1121,20.1188,23800.0
2009-09-17 14:50:00,30.15,30.16,30.12,30.13,25000.0,20.1121,20.1188,20.0921,20.0988,25000.0
2009-09-17 14:55:00,30.14,30.14,30.06,30.07,41100.0,20.1055,20.1055,20.0521,20.0588,41100.0
2009-09-17 15:00:00,30.07,30.08,29.95,30.0,100700.0,20.0588,20.0654,19.9787,20.0121,100700.0
2009-09-17 15:05:00,30.0,30.02,29.97,30.02,21100.0,20.0121,20.0254,19.9921,20.0254,21100.0
2009-09-17 15:10:00,30.0,30.0,29.83,29.88,168500.0,20.0121,20.0121,19.8987,19.932,168500.0
2009-09-17 15:15:00,29.88,29.93,29.82,29.84,125400.0,19.932,19.9654,19.892,19.9054,125400.0
2009-09-17 15:20:00,29.85,29.9,29.79,29.9,142600.0,19.912,19.9454,19.872,19.9454,142600.0
2009-09-17 15:25:00,29.9,30.0,29.9,29.99,38800.0,19.9454,20.0121,19.9454,20.0054,38800.0
2009-09-17 15:30:00,30.0,30.05,29.99,30.02,78900.0,20.0121,20.0454,20.0054,20.0254,78900.0
2009-09-17 15:35:00,30.03,30.09,30.03,30.09,72800.0,20.0321,20.0721,20.0321,20.0721,72800.0
2009-09-17 15:40:00,30.09,30.09,29.99,30.0,87400.0,20.0721,20.0721,20.0054,20.0121,87400.0
2009-09-17 15:45:00,29.99,30.03,29.99,30.0,62400.0,20.0054,20.0321,20.0054,20.0121,62400.0
2009-09-17 15:50:00,29.99,30.0,29.99,29.99,57800.0,20.0054,20.0121,20.0054,20.0054,57800.0
2009-09-17 15:55:00,30.0,30.05,29.99,30.05,155900.0,20.0121,20.0454,20.0054,20.0454,155900.0
2009-09-18 09:30:00,30.09,30.33,29.92,29.96,657400.0,20.0721,20.2322,19.9587,19.9854,657400.0
2009-09-18 09:35:00,29.96,30.0,29.85,29.97,36800.0,19.9854,20.0121,19.912,19.9921,36800.0
2009-09-18 09:40:00,29.96,30.08,29.95,30.08,25800.0,19.9854,20.0654,19.9787,20.0654,25800.0
2009-09-18 09:45:00,30.08,30.08,30.0,30.0,11400.0,20.0654,20.0654,20.0121,20.0121,11400.0
2009-09-18 09:50:00,30.0,30.02,29.92,30.0,26900.0,20.0121,20.0254,19.9587,20.0121,26900.0
2009-09-18 09:55:00,30.01,30.02,30.0,30.01,12300.0,20.0188,20.0254,20.0121,20.0188,12300.0
2009-09-18 10:00:00,30.01,30.09,30.0,30.09,14300.0,20.0188,20.0721,20.0121,20.0721,14300.0
2009-09-18 10:05:00,30.07,30.09,30.01,30.01,20200.0,20.0588,20.0721,20.0188,20.0188,20200.0
2009-09-18 10:10:00,30.01,30.06,30.01,30.05,10000.0,20.0188,20.0521,20.0188,20.0454,10000.0
2009-09-18 10:15:00,30.05,30.1,30.04,30.1,25700.0,20.0454,20.0788,20.0388,20.0788,25700.0
2009-09-18 10:20:00,30.1,30.11,30.07,30.1,21600.0,20.0788,20.0855,20.0588,20.0788,21600.0
2009-09-18 10:25:00,30.09,30.1,30.05,30.07,16600.0,20.0721,20.0788,20.0454,20.0588,16600.0
2009-09-18 10:30:00,30.06,30.21,30.03,30.21,63600.0,20.0521,20.1522,20.0321,20.1522,63600.0
2009-09-18 10:35:00,30.21,30.24,30.21,30.21,20700.0,20.1522,20.1722,20.1522,20.1522,20700.0
2009-09-18 10:40:00,30.21,30.21,30.18,30.18,17200.0,20.1522,20.1522,20.1322,20.1322,17200.0
2009-09-18 10:45:00,30.17,30.17,30.14,30.17,42400.0,20.1255,20.1255,20.1055,20.1255,42400.0
2009-09-18 10:50:00,30.16,30.19,30.15,30.19,25100.0,20.1188,20.1388,20.1121,20.1388,25100.0
2009-09-18 10:55:00,30.19,30.22,30.18,30.21,21300.0,20.1388,20.1588,20.1322,20.1522,21300.0
2009-09-18 11:00:00,30.21,30.24,30.21,30.23,13100.0,20.1522,20.1722,20.1522,20.1655,13100.0
2009-09-18 11:05:00,30.23,30.27,30.23,30.27,21600.0,20.1655,20.1922,20.1655,20.1922,21600.0
2009-09-18 11:10:00,30.26,30.27,30.26,30.26,16600.0,20.1855,20.1922,20.1855,20.1855,16600.0
2009-09-18 11:15:00,30.27,30.27,30.21,30.23,19600.0,20.1922,20.1922,20.1522,20.1655,19600.0
2009-09-18 11:20:00,30.22,30.26,30.22,30.25,24700.0,20.1588,20.1855,20.1588,20.1788,24700.0
2009-09-18 11:25:00,30.26,30.26,30.25,30.26,12200.0,20.1855,20.1855,20.1788,20.1855,12200.0
2009-09-18 11:30:00,30.26,30.26,30.25,30.25,20700.0,20.1855,20.1855,20.1788,20.1788,20700.0
2009-09-18 11:35:00,30.26,30.31,30.25,30.31,42500.0,20.1855,20.2189,20.1788,20.2189,42500.0
2009-09-18 11:40:00,30.3,30.33,30.3,30.32,68000.0,20.2122,20.2322,20.2122,20.2255,68000.0
2009-09-18 11:45:00,30.33,30.33,30.3,30.31,22800.0,20.2322,20.2322,20.2122,20.2189,22800.0
2009-09-18 11:50:00,30.32,30.33,30.3,30.31,17300.0,20.2255,20.2322,20.2122,20.2189,17300.0
2009-09-18 11:55:00,30.32,30.35,30.31,30.34,18500.0,20.2255,20.2456,20.2189,20.2389,18500.0
2009-09-18 12:00:00,30.34,30.35,30.34,30.35,53700.0,20.2389,20.2456,20.2389,20.2456,53700.0
2009-09-18 12:05:00,30.34,30.35,30.34,30.35,7600.0,20.2389,20.2456,20.2389,20.2456,7600.0
2009-09-18 12:10:00,30.35,30.4,30.34,30.4,39800.0,20.2456,20.2789,20.2389,20.2789,39800.0
2009-09-18 12:15:00,30.39,30.44,30.38,30.44,52400.0,20.2722,20.3056,20.2656,20.3056,52400.0
2009-09-18 12:20:00,30.43,30.44,30.43,30.43,24100.0,20.2989,20.3056,20.2989,20.2989,24100.0
2009-09-18 12:25:00,30.43,30.46,30.43,30.45,39400.0,20.2989,20.3189,20.2989,20.3123,39400.0
2009-09-18 12:30:00,30.45,30.47,30.43,30.46,36400.0,20.3123,20.3256,20.2989,20.3189,36400.0
2009-09-18 12:35:00,30.46,30.48,30.45,30.48,24300.0,20.3189,20.3323,20.3123,20.3323,24300.0
2009-09-18 12:40:00,30.48,30.54,30.48,30.53,48900.0,20.3323,20.3723,20.3323,20.3656,48900.0
2009-09-18 12:45:00,30.53,30.54,30.52,30.54,24100.0,20.3656,20.3723,20.359,20.3723,24100.0
2009-09-18 12:50:00,30.53,30.54,30.53,30.54,15100.0,20.3656,20.3723,20.3656,20.3723,15100.0
2009-09-18 12:55:00,30.53,30.61,30.53,30.61,72500.0,20.3656,20.419,20.3656,20.419,72500.0
2009-09-18 13:00:00,30.6,30.62,30.53,30.62,58700.0,20.4123,20.4257,20.3656,20.4257,58700.0
2009-09-18 13:05:00,30.63,30.65,30.6,30.64,49000.0,20.4323,20.4457,20.4123,20.439,49000.0
2009-09-18 13:10:00,30.65,30.68,30.63,30.64,37600.0,20.4457,20.4657,20.4323,20.439,37600.0
2009-09-18 13:15:00,30.65,30.67,30.64,30.67,24700.0,20.4457,20.459,20.439,20.459,24700.0
2009-09-18 13:20:00,30.67,30.72,30.65,30.71,45700.0,20.459,20.4924,20.4457,20.4857,45700.0
2009-09-18 13:25:00,30.7,30.74,30.69,30.74,27500.0,20.479,20.5057,20.4724,20.5057,27500.0
2009-09-18 13:30:00,30.74,30.74,30.68,30.68,23000.0,20.5057,20.5057,20.4657,20.4657,23000.0
2009-09-18 13:35:00,30.68,30.69,30.65,30.69,16900.0,20.4657,20.4724,20.4457,20.4724,16900.0
2009-09-18 13:40:00,30.69,30.71,30.68,30.71,16000.0,20.4724,20.4857,20.4657,20.4857,16000.0
2009-09-18 13:45:00,30.71,30.74,30.7,30.71,33700.0,20.4857,20.5057,20.479,20.4857,33700.0
2009-09-18 13:50:00,30.72,30.72,30.71,30.71,8900.0,20.4924,20.4924,20.4857,20.4857,8900.0
2009-09-18 13:55:00,30.72,30.72,30.71,30.72,18800.0,20.4924,20.4924,20.4857,20.4924,18800.0
2009-09-18 14:00:00,30.71,30.72,30.67,30.67,34700.0,20.4857,20.4924,20.459,20.459,34700.0
2009-09-18 14:05:00,30.67,30.67,30.66,30.67,13100.0,20.459,20.459,20.4523,20.459,13100.0
2009-09-18 14:10:00,30.66,30.7,30.66,30.66,36500.0,20.4523,20.479,20.4523,20.4523,36500.0
2009-09-18 14:15:00,30.66,30.67,30.66,30.67,20700.0,20.4523,20.459,20.4523,20.459,20700.0
2009-09-18 14:20:00,30.66,30.69,30.66,30.69,34900.0,20.4523,20.4724,20.4523,20.4724,34900.0
2009-09-18 14:25:00,30.68,30.72,30.68,30.71,26300.0,20.4657,20.4924,20.4657,20.4857,26300.0
2009-09-18 14:30:00,30.71,30.72,30.68,30.68,41800.0,20.4857,20.4924,20.4657,20.4657,41800.0
2009-09-18 14:35:00,30.69,30.69,30.68,30.69,22400.0,20.4724,20.4724,20.4657,20.4724,22400.0
2009-09-18 14:40:00,30.69,30.69,30.68,30.69,26200.0,20.4724,20.4724,20.4657,20.4724,26200.0
2009-09-18 14:45:00,30.68,30.72,30.68,30.71,34300.0,20.4657,20.4924,20.4657,20.4857,34300.0
2009-09-18 14:50:00,30.72,30.77,30.7,30.7,64800.0,20.4924,20.5257,20.479,20.479,64800.0
2009-09-18 14:55:00,30.7,30.73,30.7,30.72,32900.0,20.479,20.499,20.479,20.4924,32900.0
2009-09-18 15:00:00,30.71,30.72,30.71,30.72,33500.0,20.4857,20.4924,20.4857,20.4924,33500.0
2009-09-18 15:05:00,30.72,30.72,30.68,30.68,32700.0,20.4924,20.4924,20.4657,20.4657,32700.0
2009-09-18 15:10:00,30.69,30.72,30.68,30.69,41700.0,20.4724,20.4924,20.4657,20.4724,41700.0
2009-09-18 15:15:00,30.69,30.7,30.68,30.69,10400.0,20.4724,20.479,20.4657,20.4724,10400.0
2009-09-18 15:20:00,30.68,30.69,30.68,30.68,27900.0,20.4657,20.4724,20.4657,20.4657,27900.0
2009-09-18 15:25:00,30.69,30.74,30.69,30.74,50100.0,20.4724,20.5057,20.4724,20.5057,50100.0
2009-09-18 15:30:00,30.74,30.79,30.73,30.75,61200.0,20.5057,20.5391,20.499,20.5124,61200.0
2009-09-18 15:35:00,30.75,30.8,30.74,30.78,44500.0,20.5124,20.5457,20.5057,20.5324,44500.0
2009-09-18 15:40:00,30.79,30.79,30.71,30.76,93600.0,20.5391,20.5391,20.4857,20.5191,93600.0
2009-09-18 15:45:00,30.77,30.77,30.73,30.77,57500.0,20.5257,20.5257,20.499,20.5257,57500.0
2009-09-18 15:50:00,30.76,30.78,30.75,30.76,97800.0,20.5191,20.5324,20.5124,20.5191,97800.0
2009-09-18 15:55:00,30.75,30.78,30.74,30.74,213300.0,20.5124,20.5324,20.5057,20.5057,213300.0
2009-09-21 09:30:00,30.62,30.62,30.3,30.32,39600.0,20.4257,20.4257,20.2122,20.2255,39600.0
2009-09-21 09:35:00,30.31,30.42,30.29,30.33,38100.0,20.2189,20.2923,20.2055,20.2322,38100.0
2009-09-21 09:40:00,30.33,30.37,30.32,30.34,21200.0,20.2322,20.2589,20.2255,20.2389,21200.0
2009-09-21 09:45:00,30.35,30.35,30.28,30.3,15100.0,20.2456,20.2456,20.1989,20.2122,15100.0
2009-09-21 09:50:00,30.3,30.3,30.25,30.27,26300.0,20.2122,20.2122,20.1788,20.1922,26300.0
2009-09-21 09:55:00,30.26,30.26,30.1,30.19,42400.0,20.1855,20.1855,20.0788,20.1388,42400.0
2009-09-21 10:00:00,30.19,30.2,30.08,30.12,23000.0,20.1388,20.1455,20.0654,20.0921,23000.0
2009-09-21 10:05:00,30.12,30.25,30.11,30.25,25200.0,20.0921,20.1788,20.0855,20.1788,25200.0
2009-09-21 10:10:00,30.25,30.26,30.22,30.25,23200.0,20.1788,20.1855,20.1588,20.1788,23200.0
2009-09-21 10:15:00,30.26,30.27,30.2,30.21,23100.0,20.1855,20.1922,20.1455,20.1522,23100.0
2009-09-21 10:20:00,30.22,30.22,30.18,30.18,20500.0,20.1588,20.1588,20.1322,20.1322,20500.0
2009-09-21 10:25:00,30.19,30.21,30.18,30.21,33700.0,20.1388,20.1522,20.1322,20.1522,33700.0
2009-09-21 10:30:00,30.19,30.21,30.07,30.08,31500.0,20.1388,20.1522,20.0588,20.0654,31500.0
2009-09-21 10:35:00,30.08,30.13,30.06,30.08,23500.0,20.0654,20.0988,20.0521,20.0654,23500.0
2009-09-21 10:40:00,30.1,30.1,30.08,30.09,13700.0,20.0788,20.0788,20.0654,20.0721,13700.0
2009-09-21 10:45:00,30.09,30.17,30.09,30.16,13000.0,20.0721,20.1255,20.0721,20.1188,13000.0
2009-09-21 10:50:00,30.16,30.19,30.13,30.19,43800.0,20.1188,20.1388,20.0988,20.1388,43800.0
2009-09-21 10:55:00,30.18,30.19,30.17,30.19,9900.0,20.1322,20.1388,20.1255,20.1388,9900.0
2009-09-21 11:00:00,30.19,30.24,30.19,30.24,9700.0,20.1388,20.1722,20.1388,20.1722,9700.0
2009-09-21 11:05:00,30.22,30.27,30.22,30.26,8500.0,20.1588,20.1922,20.1588,20.1855,8500.0
2009-09-21 11:10:00,30.26,30.27,30.26,30.27,15800.0,20.1855,20.1922,20.1855,20.1922,15800.0
2009-09-21 11:15:00,30.26,30.27,30.24,30.24,20100.0,20.1855,20.1922,20.1722,20.1722,20100.0
2009-09-21 11:20:00,30.24,30.27,30.23,30.26,12900.0,20.1722,20.1922,20.1655,20.1855,12900.0
2009-09-21 11:25:00,30.24,30.26,30.24,30.24,16900.0,20.1722,20.1855,20.1722,20.1722,16900.0
2009-09-21 11:30:00,30.24,30.25,30.22,30.23,12100.0,20.1722,20.1788,20.1588,20.1655,12100.0
2009-09-21 11:35:00,30.24,30.3,30.23,30.29,19300.0,20.1722,20.2122,20.1655,20.2055,19300.0
2009-09-21 11:40:00,30.3,30.33,30.3,30.31,11800.0,20.2122,20.2322,20.2122,20.2189,11800.0
2009-09-21 11:45:00,30.3,30.32,30.3,30.31,7900.0,20.2122,20.2255,20.2122,20.2189,7900.0
2009-09-21 11:50:00,30.31,30.36,30.31,30.36,9800.0,20.2189,20.2522,20.2189,20.2522,9800.0
2009-09-21 11:55:00,30.35,30.36,30.34,30.34,12200.0,20.2456,20.2522,20.2389,20.2389,12200.0
2009-09-21 12:00:00,30.34,30.34,30.32,30.32,14100.0,20.2389,20.2389,20.2255,20.2255,14100.0
2009-09-21 12:05:00,30.32,30.32,30.24,30.24,18400.0,20.2255,20.2255,20.1722,20.1722,18400.0
2009-09-21 12:10:00,30.24,30.28,30.23,30.26,8300.0,20.1722,20.1989,20.1655,20.1855,8300.0
2009-09-21 12:15:00,30.26,30.29,30.26,30.26,10300.0,20.1855,20.2055,20.1855,20.1855,10300.0
2009-09-21 12:20:00,30.27,30.29,30.26,30.28,9300.0,20.1922,20.2055,20.1855,20.1989,9300.0
2009-09-21 12:25:00,30.28,30.29,30.28,30.28,8600.0,20.1989,20.2055,20.1989,20.1989,8600.0
2009-09-21 12:30:00,30.28,30.28,30.25,30.26,13000.0,20.1989,20.1989,20.1788,20.1855,13000.0
2009-09-21 12:35:00,30.26,30.26,30.24,30.25,8600.0,20.1855,20.1855,20.1722,20.1788,8600.0
2009-09-21 12:40:00,30.25,30.25,30.24,30.24,10100.0,20.1788,20.1788,20.1722,20.1722,10100.0
2009-09-21 12:45:00,30.24,30.24,30.2,30.21,16300.0,20.1722,20.1722,20.1455,20.1522,16300.0
2009-09-21 12:50:00,30.21,30.24,30.19,30.23,33200.0,20.1522,20.1722,20.1388,20.1655,33200.0
2009-09-21 12:55:00,30.24,30.26,30.22,30.24,11300.0,20.1722,20.1855,20.1588,20.1722,11300.0
2009-09-21 13:00:00,30.24,30.24,30.23,30.23,7200.0,20.1722,20.1722,20.1655,20.1655,7200.0
2009-09-21 13:05:00,30.23,30.23,30.19,30.2,66600.0,20.1655,20.1655,20.1388,20.1455,66600.0
2009-09-21 13:10:00,30.21,30.21,30.19,30.19,39500.0,20.1522,20.1522,20.1388,20.1388,39500.0
2009-09-21 13:15:00,30.2,30.2,30.19,30.19,6800.0,20.1455,20.1455,20.1388,20.1388,6800.0
2009-09-21 13:20:00,30.19,30.19,30.17,30.17,15900.0,20.1388,20.1388,20.1255,20.1255,15900.0
2009-09-21 13:25:00,30.17,30.21,30.17,30.2,15200.0,20.1255,20.1522,20.1255,20.1455,15200.0
2009-09-21 13:30:00,30.2,30.21,30.19,30.2,28500.0,20.1455,20.1522,20.1388,20.1455,28500.0
2009-09-21 13:35:00,30.21,30.23,30.2,30.22,20200.0,20.1522,20.1655,20.1455,20.1588,20200.0
2009-09-21 13:40:00,30.22,30.23,30.22,30.22,15200.0,20.1588,20.1655,20.1588,20.1588,15200.0
2009-09-21 13:45:00,30.22,30.23,30.19,30.19,20100.0,20.1588,20.1655,20.1388,20.1388,20100.0
2009-09-21 13:50:00,30.19,30.2,30.18,30.19,11900.0,20.1388,20.1455,20.1322,20.1388,11900.0
2009-09-21 13:55:00,30.18,30.19,30.18,30.18,8200.0,20.1322,20.1388,20.1322,20.1322,8200.0
2009-09-21 14:00:00,30.18,30.18,30.16,30.17,23700.0,20.1322,20.1322,20.1188,20.1255,23700.0
2009-09-21 14:05:00,30.17,30.17,30.14,30.15,21400.0,20.1255,20.1255,20.1055,20.1121,21400.0
2009-09-21 14:10:00,30.15,30.15,30.12,30.13,22500.0,20.1121,20.1121,20.0921,20.0988,22500.0
2009-09-21 14:15:00,30.13,30.13,30.11,30.12,13000.0,20.0988,20.0988,20.0855,20.0921,13000.0
2009-09-21 14:20:00,30.12,30.12,30.08,30.09,32700.0,20.0921,20.0921,20.0654,20.0721,32700.0
2009-09-21 14:25:00,30.09,30.09,30.07,30.07,25500.0,20.0721,20.0721,20.0588,20.0588,25500.0
2009-09-21 14:30:00,30.07,30.07,30.0,30.0,46800.0,20.0588,20.0588,20.0121,20.0121,46800.0
2009-09-21 14:35:00,30.01,30.01,29.98,29.98,27500.0,20.0188,20.0188,19.9987,19.9987,27500.0
2009-09-21 14:40:00,29.99,29.99,29.95,29.96,34100.0,20.0054,20.0054,19.9787,19.9854,34100.0
2009-09-21 14:45:00,29.95,29.96,29.92,29.93,34100.0,19.9787,19.9854,19.9587,19.9654,34100.0
2009-09-21 14:50:00,29.93,29.97,29.92,29.93,36900.0,19.9654,19.9921,19.9587,19.9654,36900.0
2009-09-21 14:55:00,29.93,29.94,29.85,29.86,72700.0,19.9654,19.9721,19.912,19.9187,72700.0
2009-09-21 15:00:00,29.86,29.92,29.85,29.9,66000.0,19.9187,19.9587,19.912,19.9454,66000.0
2009-09-21 15:05:00,29.9,29.9,29.89,29.9,36200.0,19.9454,19.9454,19.9387,19.9454,36200.0
2009-09-21 15:10:00,29.9,29.9,29.89,29.9,30900.0,19.9454,19.9454,19.9387,19.9454,30900.0
2009-09-21 15:15:00,29.9,30.0,29.87,29.99,135800.0,19.9454,20.0121,19.9254,20.0054,135800.0
2009-09-21 15:20:00,29.99,30.0,29.97,29.98,51800.0,20.0054,20.0121,19.9921,19.9987,51800.0
2009-09-21 15:25:00,29.98,30.02,29.97,30.01,38100.0,19.9987,20.0254,19.9921,20.0188,38100.0
2009-09-21 15:30:00,30.01,30.02,29.9,29.93,71500.0,20.0188,20.0254,19.9454,19.9654,71500.0
2009-09-21 15:35:00,29.94,29.94,29.92,29.92,28800.0,19.9721,19.9721,19.9587,19.9587,28800.0
2009-09-21 15:40:00,29.92,29.96,29.87,29.95,151700.0,19.9587,19.9854,19.9254,19.9787,151700.0
2009-09-21 15:45:00,29.96,29.97,29.95,29.96,58500.0,19.9854,19.9921,19.9787,19.9854,58500.0
2009-09-21 15:50:00,29.97,29.99,29.93,29.98,77400.0,19.9921,20.0054,19.9654,19.9987,77400.0
2009-09-21 15:55:00,29.99,30.04,29.97,29.97,181800.0,20.0054,20.0388,19.9921,19.9921,181800.0
2009-09-22 09:30:00,30.05,30.05,29.9,30.03,35200.0,20.0454,20.0454,19.9454,20.0321,35200.0
2009-09-22 09:35:00,30.05,30.11,29.99,30.08,71800.0,20.0454,20.0855,20.0054,20.0654,71800.0
2009-09-22 09:40:00,30.09,30.18,30.03,30.05,25600.0,20.0721,20.1322,20.0321,20.0454,25600.0
2009-09-22 09:45:00,30.05,30.05,30.0,30.02,18500.0,20.0454,20.0454,20.0121,20.0254,18500.0
2009-09-22 09:50:00,30.02,30.09,30.0,30.04,26900.0,20.0254,20.0721,20.0121,20.0388,26900.0
2009-09-22 09:55:00,30.05,30.05,29.97,29.98,35300.0,20.0454,20.0454,19.9921,19.9987,35300.0
2009-09-22 10:00:00,29.98,29.98,29.93,29.95,14900.0,19.9987,19.9987,19.9654,19.9787,14900.0
2009-09-22 10:05:00,29.97,29.98,29.94,29.98,10700.0,19.9921,19.9987,19.9721,19.9987,10700.0
2009-09-22 10:10:00,29.98,29.98,29.95,29.95,35600.0,19.9987,19.9987,19.9787,19.9787,35600.0
2009-09-22 10:15:00,29.95,29.96,29.95,29.95,28900.0,19.9787,19.9854,19.9787,19.9787,28900.0
2009-09-22 10:20:00,29.96,29.96,29.95,29.95,29600.0,19.9854,19.9854,19.9787,19.9787,29600.0
2009-09-22 10:25:00,29.96,29.96,29.91,29.92,37200.0,19.9854,19.9854,19.952,19.9587,37200.0
2009-09-22 10:30:00,29.92,29.93,29.87,29.87,34400.0,19.9587,19.9654,19.9254,19.9254,34400.0
2009-09-22 10:35:00,29.88,29.95,29.87,29.94,17700.0,19.932,19.9787,19.9254,19.9721,17700.0
2009-09-22 10:40:00,29.94,29.98,29.91,29.98,30600.0,19.9721,19.9987,19.952,19.9987,30600.0
2009-09-22 10:45:00,29.98,29.98,29.94,29.94,13400.0,19.9987,19.9987,19.9721,19.9721,13400.0
2009-09-22 10:50:00,29.95,29.95,29.92,29.94,15400.0,19.9787,19.9787,19.9587,19.9721,15400.0
2009-09-22 10:55:00,29.94,29.95,29.91,29.94,29200.0,19.9721,19.9787,19.952,19.9721,29200.0
2009-09-22 11:00:00,29.94,29.95,29.9,29.9,33300.0,19.9721,19.9787,19.9454,19.9454,33300.0
2009-09-22 11:05:00,29.91,29.97,29.91,29.95,10300.0,19.952,19.9921,19.952,19.9787,10300.0
2009-09-22 11:10:00,29.96,29.97,29.93,29.95,65900.0,19.9854,19.9921,19.9654,19.9787,65900.0
2009-09-22 11:15:00,29.95,29.97,29.94,29.96,50800.0,19.9787,19.9921,19.9721,19.9854,50800.0
2009-09-22 11:20:00,29.96,29.98,29.95,29.96,11800.0,19.9854,19.9987,19.9787,19.9854,11800.0
2009-09-22 11:25:00,29.97,29.97,29.93,29.94,35500.0,19.9921,19.9921,19.9654,19.9721,35500.0
2009-09-22 11:30:00,29.94,29.94,29.93,29.94,7200.0,19.9721,19.9721,19.9654,19.9721,7200.0
2009-09-22 11:35:00,29.93,29.94,29.9,29.9,15000.0,19.9654,19.9721,19.9454,19.9454,15000.0
2009-09-22 11:40:00,29.91,29.91,29.9,29.91,15500.0,19.952,19.952,19.9454,19.952,15500.0
2009-09-22 11:45:00,29.91,29.91,29.88,29.89,22500.0,19.952,19.952,19.932,19.9387,22500.0
2009-09-22 11:50:00,29.89,29.91,29.89,29.91,7300.0,19.9387,19.952,19.9387,19.952,7300.0
2009-09-22 11:55:00,29.91,29.91,29.9,29.91,7200.0,19.952,19.952,19.9454,19.952,7200.0
2009-09-22 12:00:00,29.91,29.96,29.91,29.92,35200.0,19.952,19.9854,19.952,19.9587,35200.0
2009-09-22 12:05:00,29.92,29.92,29.89,29.91,19500.0,19.9587,19.9587,19.9387,19.952,19500.0
2009-09-22 12:10:00,29.91,29.94,29.9,29.94,10400.0,19.952,19.9721,19.9454,19.9721,10400.0
2009-09-22 12:15:00,29.94,29.94,29.91,29.93,6600.0,19.9721,19.9721,19.952,19.9654,6600.0
2009-09-22 12:20:00,29.93,29.94,29.92,29.93,4600.0,19.9654,19.9721,19.9587,19.9654,4600.0
2009-09-22 12:25:00,29.93,29.93,29.91,29.92,12700.0,19.9654,19.9654,19.952,19.9587,12700.0
2009-09-22 12:30:00,29.92,29.93,29.91,29.92,12200.0,19.9587,19.9654,19.952,19.9587,12200.0
2009-09-22 12:35:00,29.93,29.93,29.88,29.89,37900.0,19.9654,19.9654,19.932,19.9387,37900.0
2009-09-22 12:40:00,29.89,29.89,29.85,29.86,44900.0,19.9387,19.9387,19.912,19.9187,44900.0
2009-09-22 12:45:00,29.86,29.89,29.85,29.86,19600.0,19.9187,19.9387,19.912,19.9187,19600.0
2009-09-22 12:50:00,29.87,29.89,29.84,29.85,35300.0,19.9254,19.9387,19.9054,19.912,35300.0
2009-09-22 12:55:00,29.85,29.87,29.85,29.86,7800.0,19.912,19.9254,19.912,19.9187,7800.0
2009-09-22 13:00:00,29.86,29.86,29.85,29.85,15500.0,19.9187,19.9187,19.912,19.912,15500.0
2009-09-22 13:05:00,29.86,29.86,29.8,29.82,34900.0,19.9187,19.9187,19.8787,19.892,34900.0
2009-09-22 13:10:00,29.82,29.83,29.76,29.78,45000.0,19.892,19.8987,19.852,19.8653,45000.0
2009-09-22 13:15:00,29.78,29.79,29.75,29.78,30700.0,19.8653,19.872,19.8453,19.8653,30700.0
2009-09-22 13:20:00,29.78,29.78,29.73,29.73,26500.0,19.8653,19.8653,19.832,19.832,26500.0
2009-09-22 13:25:00,29.74,29.79,29.74,29.78,16900.0,19.8386,19.872,19.8386,19.8653,16900.0
2009-09-22 13:30:00,29.77,29.8,29.77,29.8,13200.0,19.8587,19.8787,19.8587,19.8787,13200.0
2009-09-22 13:35:00,29.8,29.8,29.78,29.78,7700.0,19.8787,19.8787,19.8653,19.8653,7700.0
2009-09-22 13:40:00,29.78,29.8,29.77,29.79,24900.0,19.8653,19.8787,19.8587,19.872,24900.0
2009-09-22 13:45:00,29.79,29.88,29.79,29.86,48200.0,19.872,19.932,19.872,19.9187,48200.0
2009-09-22 13:50:00,29.86,29.87,29.86,29.86,7800.0,19.9187,19.9254,19.9187,19.9187,7800.0
2009-09-22 13:55:00,29.87,29.94,29.86,29.94,54500.0,19.9254,19.9721,19.9187,19.9721,54500.0
2009-09-22 14:00:00,29.94,29.97,29.94,29.97,60100.0,19.9721,19.9921,19.9721,19.9921,60100.0
2009-09-22 14:05:00,29.97,29.99,29.96,29.98,20000.0,19.9921,20.0054,19.9854,19.9987,20000.0
2009-09-22 14:10:00,29.98,29.98,29.93,29.94,22200.0,19.9987,19.9987,19.9654,19.9721,22200.0
2009-09-22 14:15:00,29.94,29.94,29.93,29.94,5900.0,19.9721,19.9721,19.9654,19.9721,5900.0
2009-09-22 14:20:00,29.93,29.94,29.93,29.93,19300.0,19.9654,19.9721,19.9654,19.9654,19300.0
2009-09-22 14:25:00,29.94,29.95,29.91,29.95,54400.0,19.9721,19.9787,19.952,19.9787,54400.0
2009-09-22 14:30:00,29.95,29.96,29.93,29.94,18100.0,19.9787,19.9854,19.9654,19.9721,18100.0
2009-09-22 14:35:00,29.93,29.95,29.93,29.95,14500.0,19.9654,19.9787,19.9654,19.9787,14500.0
2009-09-22 14:40:00,29.95,29.97,29.94,29.96,25200.0,19.9787,19.9921,19.9721,19.9854,25200.0
2009-09-22 14:45:00,29.96,29.97,29.96,29.97,18200.0,19.9854,19.9921,19.9854,19.9921,18200.0
2009-09-22 14:50:00,29.97,29.97,29.95,29.96,30200.0,19.9921,19.9921,19.9787,19.9854,30200.0
2009-09-22 14:55:00,29.96,29.96,29.94,29.95,17800.0,19.9854,19.9854,19.9721,19.9787,17800.0
2009-09-22 15:00:00,29.95,29.97,29.93,29.96,40000.0,19.9787,19.9921,19.9654,19.9854,40000.0
2009-09-22 15:05:00,29.96,29.97,29.94,29.97,31600.0,19.9854,19.9921,19.9721,19.9921,31600.0
2009-09-22 15:10:00,29.97,29.97,29.93,29.94,20800.0,19.9921,19.9921,19.9654,19.9721,20800.0
2009-09-22 15:15:00,29.94,29.94,29.92,29.93,37500.0,19.9721,19.9721,19.9587,19.9654,37500.0
2009-09-22 15:20:00,29.93,29.94,29.93,29.94,32500.0,19.9654,19.9721,19.9654,19.9721,32500.0
2009-09-22 15:25:00,29.94,29.94,29.93,29.93,27000.0,19.9721,19.9721,19.9654,19.9654,27000.0
2009-09-22 15:30:00,29.94,29.94,29.9,29.92,49300.0,19.9721,19.9721,19.9454,19.9587,49300.0
2009-09-22 15:35:00,29.92,29.92,29.91,29.92,39500.0,19.9587,19.9587,19.952,19.9587,39500.0
2009-09-22 15:40:00,29.92,29.92,29.9,29.9,97200.0,19.9587,19.9587,19.9454,19.9454,97200.0
2009-09-22 15:45:00,29.9,29.92,29.86,29.91,104700.0,19.9454,19.9587,19.9187,19.952,104700.0
2009-09-22 15:50:00,29.91,29.91,29.86,29.88,65600.0,19.952,19.952,19.9187,19.932,65600.0
2009-09-22 15:55:00,29.87,29.88,29.84,29.85,181500.0,19.9254,19.932,19.9054,19.912,181500.0
2009-09-23 09:30:00,29.99,29.99,29.77,29.79,46700.0,20.0054,20.0054,19.8587,19.872,46700.0
2009-09-23 09:35:00,29.83,29.86,29.7,29.74,87900.0,19.8987,19.9187,19.812,19.8386,87900.0
2009-09-23 09:40:00,29.74,29.75,29.56,29.63,55600.0,19.8386,19.8453,19.7186,19.7653,55600.0
2009-09-23 09:45:00,29.63,29.64,29.54,29.58,49800.0,19.7653,19.7719,19.7052,19.7319,49800.0
2009-09-23 09:50:00,29.58,29.59,29.45,29.45,85000.0,19.7319,19.7386,19.6452,19.6452,85000.0
2009-09-23 09:55:00,29.45,29.5,29.38,29.49,101600.0,19.6452,19.6785,19.5985,19.6719,101600.0
2009-09-23 10:00:00,29.5,29.5,29.46,29.49,28400.0,19.6785,19.6785,19.6519,19.6719,28400.0
2009-09-23 10:05:00,29.49,29.5,29.45,29.46,32400.0,19.6719,19.6785,19.6452,19.6519,32400.0
2009-09-23 10:10:00,29.46,29.5,29.45,29.5,33400.0,19.6519,19.6785,19.6452,19.6785,33400.0
2009-09-23 10:15:00,29.5,29.62,29.49,29.62,49200.0,19.6785,19.7586,19.6719,19.7586,49200.0
2009-09-23 10:20:00,29.62,29.68,29.62,29.65,19300.0,19.7586,19.7986,19.7586,19.7786,19300.0
2009-09-23 10:25:00,29.65,29.65,29.59,29.61,27300.0,19.7786,19.7786,19.7386,19.7519,27300.0
2009-09-23 10:30:00,29.6,29.61,29.57,29.6,18100.0,19.7453,19.7519,19.7252,19.7453,18100.0
2009-09-23 10:35:00,29.6,29.6,29.54,29.54,24600.0,19.7453,19.7453,19.7052,19.7052,24600.0
2009-09-23 10:40:00,29.55,29.56,29.54,29.55,14300.0,19.7119,19.7186,19.7052,19.7119,14300.0
2009-09-23 10:45:00,29.56,29.57,29.5,29.55,56900.0,19.7186,19.7252,19.6785,19.7119,56900.0
2009-09-23 10:50:00,29.55,29.55,29.54,29.55,13600.0,19.7119,19.7119,19.7052,19.7119,13600.0
2009-09-23 10:55:00,29.55,29.55,29.54,29.55,10800.0,19.7119,19.7119,19.7052,19.7119,10800.0
2009-09-23 11:00:00,29.55,29.55,29.54,29.55,14200.0,19.7119,19.7119,19.7052,19.7119,14200.0
2009-09-23 11:05:00,29.55,29.58,29.54,29.57,48600.0,19.7119,19.7319,19.7052,19.7252,48600.0
2009-09-23 11:10:00,29.57,29.58,29.57,29.58,17600.0,19.7252,19.7319,19.7252,19.7319,17600.0
2009-09-23 11:15:00,29.58,29.6,29.58,29.59,23500.0,19.7319,19.7453,19.7319,19.7386,23500.0
2009-09-23 11:20:00,29.6,29.6,29.56,29.58,42500.0,19.7453,19.7453,19.7186,19.7319,42500.0
2009-09-23 11:25:00,29.58,29.59,29.55,29.57,37300.0,19.7319,19.7386,19.7119,19.7252,37300.0
2009-09-23 11:30:00,29.56,29.57,29.55,29.56,11300.0,19.7186,19.7252,19.7119,19.7186,11300.0
2009-09-23 11:35:00,29.56,29.57,29.53,29.53,26400.0,19.7186,19.7252,19.6986,19.6986,26400.0
2009-09-23 11:40:00,29.53,29.54,29.5,29.52,37900.0,19.6986,19.7052,19.6785,19.6919,37900.0
2009-09-23 11:45:00,29.52,29.53,29.5,29.52,50200.0,19.6919,19.6986,19.6785,19.6919,50200.0
2009-09-23 11:50:00,29.53,29.53,29.52,29.53,10600.0,19.6986,19.6986,19.6919,19.6986,10600.0
2009-09-23 11:55:00,29.53,29.57,29.53,29.55,21100.0,19.6986,19.7252,19.6986,19.7119,21100.0
2009-09-23 12:00:00,29.55,29.57,29.55,29.57,15500.0,19.7119,19.7252,19.7119,19.7252,15500.0
2009-09-23 12:05:00,29.57,29.57,29.56,29.57,7400.0,19.7252,19.7252,19.7186,19.7252,7400.0
2009-09-23 12:10:00,29.57,29.6,29.56,29.6,15900.0,19.7252,19.7453,19.7186,19.7453,15900.0
2009-09-23 12:15:00,29.6,29.6,29.54,29.55,20100.0,19.7453,19.7453,19.7052,19.7119,20100.0
2009-09-23 12:20:00,29.56,29.58,29.55,29.55,15200.0,19.7186,19.7319,19.7119,19.7119,15200.0
2009-09-23 12:25:00,29.56,29.56,29.55,29.56,8100.0,19.7186,19.7186,19.7119,19.7186,8100.0
2009-09-23 12:30:00,29.55,29.6,29.55,29.6,14800.0,19.7119,19.7453,19.7119,19.7453,14800.0
2009-09-23 12:35:00,29.6,29.6,29.59,29.6,3300.0,19.7453,19.7453,19.7386,19.7453,3300.0
2009-09-23 12:40:00,29.6,29.6,29.59,29.6,8500.0,19.7453,19.7453,19.7386,19.7453,8500.0
2009-09-23 12:45:00,29.6,29.6,29.59,29.6,24300.0,19.7453,19.7453,19.7386,19.7453,24300.0
2009-09-23 12:50:00,29.6,29.63,29.57,29.58,54700.0,19.7453,19.7653,19.7252,19.7319,54700.0
2009-09-23 12:55:00,29.6,29.6,29.59,29.6,12400.0,19.7453,19.7453,19.7386,19.7453,12400.0
2009-09-23 13:00:00,29.6,29.62,29.59,29.62,14000.0,19.7453,19.7586,19.7386,19.7586,14000.0
2009-09-23 13:05:00,29.62,29.65,29.62,29.64,11000.0,19.7586,19.7786,19.7586,19.7719,11000.0
2009-09-23 13:10:00,29.65,29.69,29.64,29.68,11800.0,19.7786,19.8053,19.7719,19.7986,11800.0
2009-09-23 13:15:00,29.69,29.73,29.67,29.72,36900.0,19.8053,19.832,19.7919,19.8253,36900.0
2009-09-23 13:20:00,29.73,29.73,29.7,29.7,23200.0,19.832,19.832,19.812,19.812,23200.0
2009-09-23 13:25:00,29.7,29.71,29.67,29.7,28600.0,19.812,19.8186,19.7919,19.812,28600.0
2009-09-23 13:30:00,29.69,29.7,29.67,29.67,17300.0,19.8053,19.812,19.7919,19.7919,17300.0
2009-09-23 13:35:00,29.69,29.71,29.68,29.7,11100.0,19.8053,19.8186,19.7986,19.812,11100.0
2009-09-23 13:40:00,29.7,29.7,29.69,29.7,11300.0,19.812,19.812,19.8053,19.812,11300.0
2009-09-23 13:45:00,29.69,29.73,29.69,29.72,49500.0,19.8053,19.832,19.8053,19.8253,49500.0
2009-09-23 13:50:00,29.71,29.72,29.68,29.7,11300.0,19.8186,19.8253,19.7986,19.812,11300.0
2009-09-23 13:55:00,29.7,29.74,29.69,29.74,21800.0,19.812,19.8386,19.8053,19.8386,21800.0
2009-09-23 14:00:00,29.74,29.74,29.71,29.71,16800.0,19.8386,19.8386,19.8186,19.8186,16800.0
2009-09-23 14:05:00,29.72,29.75,29.71,29.75,31600.0,19.8253,19.8453,19.8186,19.8453,31600.0
2009-09-23 14:10:00,29.74,29.81,29.7,29.81,33500.0,19.8386,19.8853,19.812,19.8853,33500.0
2009-09-23 14:15:00,29.81,29.96,29.8,29.96,33100.0,19.8853,19.9854,19.8787,19.9854,33100.0
2009-09-23 14:20:00,29.96,29.97,29.84,29.85,23600.0,19.9854,19.9921,19.9054,19.912,23600.0
2009-09-23 14:25:00,29.85,29.91,29.83,29.91,17800.0,19.912,19.952,19.8987,19.952,17800.0
2009-09-23 14:30:00,29.91,29.98,29.9,29.96,19300.0,19.952,19.9987,19.9454,19.9854,19300.0
2009-09-23 14:35:00,29.97,29.99,29.93,29.93,21300.0,19.9921,20.0054,19.9654,19.9654,21300.0
2009-09-23 14:40:00,29.94,29.96,29.93,29.93,21700.0,19.9721,19.9854,19.9654,19.9654,21700.0
2009-09-23 14:45:00,29.93,29.94,29.92,29.92,20800.0,19.9654,19.9721,19.9587,19.9587,20800.0
2009-09-23 14:50:00,29.92,29.95,29.91,29.95,23500.0,19.9587,19.9787,19.952,19.9787,23500.0
2009-09-23 14:55:00,29.95,29.95,29.8,29.81,35500.0,19.9787,19.9787,19.8787,19.8853,35500.0
2009-09-23 15:00:00,29.82,29.93,29.82,29.92,33900.0,19.892,19.9654,19.892,19.9587,33900.0
2009-09-23 15:05:00,29.92,29.97,29.91,29.96,46500.0,19.9587,19.9921,19.952,19.9854,46500.0
2009-09-23 15:10:00,29.96,29.97,29.92,29.94,52200.0,19.9854,19.9921,19.9587,19.9721,52200.0
2009-09-23 15:15:00,29.95,29.95,29.91,29.93,40100.0,19.9787,19.9787,19.952,19.9654,40100.0
2009-09-23 15:20:00,29.93,29.94,29.88,29.91,55900.0,19.9654,19.9721,19.932,19.952,55900.0
2009-09-23 15:25:00,29.91,29.97,29.9,29.97,57900.0,19.952,19.9921,19.9454,19.9921,57900.0
2009-09-23 15:30:00,29.97,29.97,29.89,29.93,117900.0,19.9921,19.9921,19.9387,19.9654,117900.0
2009-09-23 15:35:00,29.93,29.97,29.92,29.97,67200.0,19.9654,19.9921,19.9587,19.9921,67200.0
2009-09-23 15:40:00,29.97,30.02,29.96,30.0,77300.0,19.9921,20.0254,19.9854,20.0121,77300.0
2009-09-23 15:45:00,30.0,30.0,29.92,29.94,59600.0,20.0121,20.0121,19.9587,19.9721,59600.0
2009-09-23 15:50:00,29.94,29.96,29.79,29.85,111500.0,19.9721,19.9854,19.872,19.912,111500.0
2009-09-23 15:55:00,29.84,29.85,29.81,29.84,134700.0,19.9054,19.912,19.8853,19.9054,134700.0
2009-09-24 09:30:00,29.82,29.92,29.75,29.79,48300.0,19.892,19.9587,19.8453,19.872,48300.0
2009-09-24 09:35:00,29.79,29.87,29.74,29.78,17000.0,19.872,19.9254,19.8386,19.8653,17000.0
2009-09-24 09:40:00,29.78,29.89,29.78,29.84,30800.0,19.8653,19.9387,19.8653,19.9054,30800.0
2009-09-24 09:45:00,29.83,29.84,29.78,29.83,17100.0,19.8987,19.9054,19.8653,19.8987,17100.0
2009-09-24 09:50:00,29.84,29.87,29.79,29.82,31100.0,19.9054,19.9254,19.872,19.892,31100.0
2009-09-24 09:55:00,29.82,29.92,29.81,29.87,79200.0,19.892,19.9587,19.8853,19.9254,79200.0
2009-09-24 10:00:00,29.85,29.86,29.72,29.8,26500.0,19.912,19.9187,19.8253,19.8787,26500.0
2009-09-24 10:05:00,29.79,29.8,29.71,29.73,17500.0,19.872,19.8787,19.8186,19.832,17500.0
2009-09-24 10:10:00,29.73,29.75,29.64,29.67,15200.0,19.832,19.8453,19.7719,19.7919,15200.0
2009-09-24 10:15:00,29.63,29.64,29.54,29.55,51700.0,19.7653,19.7719,19.7052,19.7119,51700.0
2009-09-24 10:20:00,29.55,29.64,29.53,29.59,42900.0,19.7119,19.7719,19.6986,19.7386,42900.0
2009-09-24 10:25:00,29.59,29.63,29.57,29.6,37400.0,19.7386,19.7653,19.7252,19.7453,37400.0
2009-09-24 10:30:00,29.58,29.58,29.5,29.57,18400.0,19.7319,19.7319,19.6785,19.7252,18400.0
2009-09-24 10:35:00,29.58,29.6,29.55,29.57,9600.0,19.7319,19.7453,19.7119,19.7252,9600.0
2009-09-24 10:40:00,29.57,29.59,29.54,29.55,25300.0,19.7252,19.7386,19.7052,19.7119,25300.0
2009-09-24 10:45:00,29.55,29.56,29.48,29.52,85400.0,19.7119,19.7186,19.6652,19.6919,85400.0
2009-09-24 10:50:00,29.51,29.6,29.51,29.6,13200.0,19.6852,19.7453,19.6852,19.7453,13200.0
2009-09-24 10:55:00,29.6,29.62,29.58,29.61,7400.0,19.7453,19.7586,19.7319,19.7519,7400.0
2009-09-24 11:00:00,29.6,29.63,29.56,29.58,37100.0,19.7453,19.7653,19.7186,19.7319,37100.0
2009-09-24 11:05:00,29.58,29.6,29.54,29.57,18300.0,19.7319,19.7453,19.7052,19.7252,18300.0
2009-09-24 11:10:00,29.57,29.6,29.56,29.6,21000.0,19.7252,19.7453,19.7186,19.7453,21000.0
2009-09-24 11:15:00,29.6,29.6,29.58,29.59,14600.0,19.7453,19.7453,19.7319,19.7386,14600.0
2009-09-24 11:20:00,29.59,29.6,29.55,29.57,36100.0,19.7386,19.7453,19.7119,19.7252,36100.0
2009-09-24 11:25:00,29.57,29.59,29.51,29.53,29500.0,19.7252,19.7386,19.6852,19.6986,29500.0
2009-09-24 11:30:00,29.51,29.55,29.5,29.52,23700.0,19.6852,19.7119,19.6785,19.6919,23700.0
2009-09-24 11:35:00,29.53,29.54,29.51,29.52,21900.0,19.6986,19.7052,19.6852,19.6919,21900.0
2009-09-24 11:40:00,29.53,29.53,29.48,29.5,27000.0,19.6986,19.6986,19.6652,19.6785,27000.0
2009-09-24 11:45:00,29.5,29.54,29.49,29.52,15100.0,19.6785,19.7052,19.6719,19.6919,15100.0
2009-09-24 11:50:00,29.52,29.53,29.45,29.47,16600.0,19.6919,19.6986,19.6452,19.6585,16600.0
2009-09-24 11:55:00,29.47,29.49,29.47,29.49,7900.0,19.6585,19.6719,19.6585,19.6719,7900.0
2009-09-24 12:00:00,29.5,29.52,29.49,29.52,6600.0,19.6785,19.6919,19.6719,19.6919,6600.0
2009-09-24 12:05:00,29.52,29.56,29.52,29.56,26500.0,19.6919,19.7186,19.6919,19.7186,26500.0
2009-09-24 12:10:00,29.56,29.59,29.56,29.59,7300.0,19.7186,19.7386,19.7186,19.7386,7300.0
2009-09-24 12:15:00,29.59,29.59,29.55,29.55,7900.0,19.7386,19.7386,19.7119,19.7119,7900.0
2009-09-24 12:20:00,29.55,29.55,29.52,29.53,20200.0,19.7119,19.7119,19.6919,19.6986,20200.0
2009-09-24 12:25:00,29.53,29.54,29.52,29.52,16000.0,19.6986,19.7052,19.6919,19.6919,16000.0
2009-09-24 12:30:00,29.53,29.55,29.52,29.54,10000.0,19.6986,19.7119,19.6919,19.7052,10000.0
2009-09-24 12:35:00,29.54,29.54,29.52,29.54,8700.0,19.7052,19.7052,19.6919,19.7052,8700.0
2009-09-24 12:40:00,29.54,29.56,29.53,29.56,8500.0,19.7052,19.7186,19.6986,19.7186,8500.0
2009-09-24 12:45:00,29.56,29.56,29.52,29.54,11200.0,19.7186,19.7186,19.6919,19.7052,11200.0
2009-09-24 12:50:00,29.54,29.6,29.52,29.52,61100.0,19.7052,19.7453,19.6919,19.6919,61100.0
2009-09-24 12:55:00,29.52,29.53,29.49,29.5,20500.0,19.6919,19.6986,19.6719,19.6785,20500.0
2009-09-24 13:00:00,29.51,29.63,29.5,29.57,60100.0,19.6852,19.7653,19.6785,19.7252,60100.0
2009-09-24 13:05:00,29.57,29.59,29.56,29.57,7900.0,19.7252,19.7386,19.7186,19.7252,7900.0
2009-09-24 13:10:00,29.57,29.6,29.55,29.56,31800.0,19.7252,19.7453,19.7119,19.7186,31800.0
2009-09-24 13:15:00,29.56,29.56,29.54,29.54,12900.0,19.7186,19.7186,19.7052,19.7052,12900.0
2009-09-24 13:20:00,29.55,29.56,29.54,29.56,7300.0,19.7119,19.7186,19.7052,19.7186,7300.0
2009-09-24 13:25:00,29.56,29.57,29.56,29.56,7700.0,19.7186,19.7252,19.7186,19.7186,7700.0
2009-09-24 13:30:00,29.56,29.57,29.56,29.57,4000.0,19.7186,19.7252,19.7186,19.7252,4000.0
2009-09-24 13:35:00,29.56,29.57,29.55,29.55,14800.0,19.7186,19.7252,19.7119,19.7119,14800.0
2009-09-24 13:40:00,29.55,29.56,29.51,29.51,13200.0,19.7119,19.7186,19.6852,19.6852,13200.0
2009-09-24 13:45:00,29.51,29.57,29.51,29.56,9900.0,19.6852,19.7252,19.6852,19.7186,9900.0
2009-09-24 13:50:00,29.56,29.56,29.55,29.56,3600.0,19.7186,19.7186,19.7119,19.7186,3600.0
2009-09-24 13:55:00,29.55,29.56,29.55,29.55,9300.0,19.7119,19.7186,19.7119,19.7119,9300.0
2009-09-24 14:00:00,29.55,29.58,29.54,29.56,22200.0,19.7119,19.7319,19.7052,19.7186,22200.0
2009-09-24 14:05:00,29.56,29.57,29.54,29.54,25300.0,19.7186,19.7252,19.7052,19.7052,25300.0
2009-09-24 14:10:00,29.54,29.55,29.53,29.55,9800.0,19.7052,19.7119,19.6986,19.7119,9800.0
2009-09-24 14:15:00,29.54,29.55,29.51,29.55,24500.0,19.7052,19.7119,19.6852,19.7119,24500.0
2009-09-24 14:20:00,29.54,29.55,29.51,29.51,14800.0,19.7052,19.7119,19.6852,19.6852,14800.0
2009-09-24 14:25:00,29.51,29.55,29.51,29.55,17500.0,19.6852,19.7119,19.6852,19.7119,17500.0
2009-09-24 14:30:00,29.54,29.55,29.54,29.55,11100.0,19.7052,19.7119,19.7052,19.7119,11100.0
2009-09-24 14:35:00,29.54,29.57,29.54,29.56,24600.0,19.7052,19.7252,19.7052,19.7186,24600.0
2009-09-24 14:40:00,29.57,29.57,29.56,29.56,9800.0,19.7252,19.7252,19.7186,19.7186,9800.0
2009-09-24 14:45:00,29.56,29.57,29.55,29.57,20500.0,19.7186,19.7252,19.7119,19.7252,20500.0
2009-09-24 14:50:00,29.57,29.57,29.55,29.57,58800.0,19.7252,19.7252,19.7119,19.7252,58800.0
2009-09-24 14:55:00,29.57,29.62,29.56,29.6,22300.0,19.7252,19.7586,19.7186,19.7453,22300.0
2009-09-24 15:00:00,29.61,29.63,29.58,29.59,21400.0,19.7519,19.7653,19.7319,19.7386,21400.0
2009-09-24 15:05:00,29.6,29.62,29.57,29.61,23700.0,19.7453,19.7586,19.7252,19.7519,23700.0
2009-09-24 15:10:00,29.61,29.65,29.59,29.65,19300.0,19.7519,19.7786,19.7386,19.7786,19300.0
2009-09-24 15:15:00,29.65,29.66,29.63,29.65,21200.0,19.7786,19.7853,19.7653,19.7786,21200.0
2009-09-24 15:20:00,29.65,29.67,29.62,29.62,27200.0,19.7786,19.7919,19.7586,19.7586,27200.0
2009-09-24 15:25:00,29.64,29.64,29.59,29.59,27800.0,19.7719,19.7719,19.7386,19.7386,27800.0
2009-09-24 15:30:00,29.6,29.6,29.59,29.59,31900.0,19.7453,19.7453,19.7386,19.7386,31900.0
2009-09-24 15:35:00,29.59,29.6,29.55,29.56,45400.0,19.7386,19.7453,19.7119,19.7186,45400.0
2009-09-24 15:40:00,29.56,29.58,29.56,29.57,57100.0,19.7186,19.7319,19.7186,19.7252,57100.0
2009-09-24 15:45:00,29.57,29.59,29.54,29.54,53100.0,19.7252,19.7386,19.7052,19.7052,53100.0
2009-09-24 15:50:00,29.55,29.59,29.54,29.55,75500.0,19.7119,19.7386,19.7052,19.7119,75500.0
2009-09-24 15:55:00,29.55,29.58,29.54,29.54,141300.0,19.7119,19.7319,19.7052,19.7052,141300.0
2009-09-25 09:30:00,29.65,29.65,29.38,29.39,42000.0,19.7786,19.7786,19.5985,19.6052,42000.0
2009-09-25 09:35:00,29.37,29.44,29.3,29.32,38900.0,19.5918,19.6385,19.5451,19.5585,38900.0
2009-09-25 09:40:00,29.32,29.36,29.31,29.34,35800.0,19.5585,19.5852,19.5518,19.5718,35800.0
2009-09-25 09:45:00,29.34,29.44,29.34,29.37,17800.0,19.5718,19.6385,19.5718,19.5918,17800.0
2009-09-25 09:50:00,29.37,29.37,29.22,29.22,27100.0,19.5918,19.5918,19.4918,19.4918,27100.0
2009-09-25 09:55:00,29.22,29.3,29.22,29.24,32600.0,19.4918,19.5451,19.4918,19.5051,32600.0
2009-09-25 10:00:00,29.23,29.31,29.19,29.26,59100.0,19.4984,19.5518,19.4718,19.5185,59100.0
2009-09-25 10:05:00,29.26,29.3,29.24,29.3,28200.0,19.5185,19.5451,19.5051,19.5451,28200.0
2009-09-25 10:10:00,29.3,29.32,29.2,29.2,29400.0,19.5451,19.5585,19.4784,19.4784,29400.0
2009-09-25 10:15:00,29.21,29.26,29.2,29.25,20100.0,19.4851,19.5185,19.4784,19.5118,20100.0
2009-09-25 10:20:00,29.26,29.31,29.24,29.24,17900.0,19.5185,19.5518,19.5051,19.5051,17900.0
2009-09-25 10:25:00,29.25,29.25,29.22,29.23,19500.0,19.5118,19.5118,19.4918,19.4984,19500.0
2009-09-25 10:30:00,29.22,29.24,29.2,29.2,28900.0,19.4918,19.5051,19.4784,19.4784,28900.0
2009-09-25 10:35:00,29.2,29.2,29.07,29.09,70900.0,19.4784,19.4784,19.3917,19.405,70900.0
2009-09-25 10:40:00,29.09,29.11,29.08,29.11,12800.0,19.405,19.4184,19.3984,19.4184,12800.0
2009-09-25 10:45:00,29.12,29.13,29.04,29.05,36400.0,19.4251,19.4317,19.3717,19.3784,36400.0
2009-09-25 10:50:00,29.05,29.09,29.05,29.08,61500.0,19.3784,19.405,19.3784,19.3984,61500.0
2009-09-25 10:55:00,29.09,29.24,29.09,29.22,19200.0,19.405,19.5051,19.405,19.4918,19200.0
2009-09-25 11:00:00,29.23,29.24,29.17,29.19,20300.0,19.4984,19.5051,19.4584,19.4718,20300.0
2009-09-25 11:05:00,29.2,29.24,29.2,29.21,14600.0,19.4784,19.5051,19.4784,19.4851,14600.0
2009-09-25 11:10:00,29.21,29.21,29.09,29.13,19900.0,19.4851,19.4851,19.405,19.4317,19900.0
2009-09-25 11:15:00,29.13,29.16,29.12,29.14,13400.0,19.4317,19.4517,19.4251,19.4384,13400.0
2009-09-25 11:20:00,29.14,29.15,29.12,29.12,25600.0,19.4384,19.4451,19.4251,19.4251,25600.0
2009-09-25 11:25:00,29.13,29.14,29.12,29.14,12400.0,19.4317,19.4384,19.4251,19.4384,12400.0
2009-09-25 11:30:00,29.14,29.15,29.11,29.11,17300.0,19.4384,19.4451,19.4184,19.4184,17300.0
2009-09-25 11:35:00,29.11,29.16,29.1,29.16,15500.0,19.4184,19.4517,19.4117,19.4517,15500.0
2009-09-25 11:40:00,29.16,29.18,29.15,29.17,13000.0,19.4517,19.4651,19.4451,19.4584,13000.0
2009-09-25 11:45:00,29.17,29.17,29.13,29.16,13200.0,19.4584,19.4584,19.4317,19.4517,13200.0
2009-09-25 11:50:00,29.16,29.18,29.14,29.16,12100.0,19.4517,19.4651,19.4384,19.4517,12100.0
2009-09-25 11:55:00,29.17,29.18,29.14,29.16,16400.0,19.4584,19.4651,19.4384,19.4517,16400.0
2009-09-25 12:00:00,29.16,29.21,29.16,29.21,12800.0,19.4517,19.4851,19.4517,19.4851,12800.0
2009-09-25 12:05:00,29.21,29.23,29.21,29.21,14000.0,19.4851,19.4984,19.4851,19.4851,14000.0
2009-09-25 12:10:00,29.21,29.23,29.2,29.21,17000.0,19.4851,19.4984,19.4784,19.4851,17000.0
2009-09-25 12:15:00,29.21,29.22,29.1,29.1,21100.0,19.4851,19.4918,19.4117,19.4117,21100.0
2009-09-25 12:20:00,29.1,29.1,29.05,29.07,18700.0,19.4117,19.4117,19.3784,19.3917,18700.0
2009-09-25 12:25:00,29.07,29.07,29.05,29.05,11500.0,19.3917,19.3917,19.3784,19.3784,11500.0
2009-09-25 12:30:00,29.06,29.08,29.05,29.05,18300.0,19.385,19.3984,19.3784,19.3784,18300.0
2009-09-25 12:35:00,29.05,29.08,29.05,29.06,9700.0,19.3784,19.3984,19.3784,19.385,9700.0
2009-09-25 12:40:00,29.06,29.07,29.02,29.03,16400.0,19.385,19.3917,19.3584,19.365,16400.0
2009-09-25 12:45:00,29.03,29.04,29.01,29.03,11800.0,19.365,19.3717,19.3517,19.365,11800.0
2009-09-25 12:50:00,29.03,29.03,29.02,29.02,4600.0,19.365,19.365,19.3584,19.3584,4600.0
2009-09-25 12:55:00,29.02,29.03,29.01,29.01,14000.0,19.3584,19.365,19.3517,19.3517,14000.0
2009-09-25 13:00:00,29.01,29.03,29.01,29.02,11200.0,19.3517,19.365,19.3517,19.3584,11200.0
2009-09-25 13:05:00,29.02,29.03,29.0,29.01,25600.0,19.3584,19.365,19.345,19.3517,25600.0
2009-09-25 13:10:00,29.02,29.03,29.01,29.02,13100.0,19.3584,19.365,19.3517,19.3584,13100.0
2009-09-25 13:15:00,29.03,29.07,29.02,29.05,11300.0,19.365,19.3917,19.3584,19.3784,11300.0
2009-09-25 13:20:00,29.05,29.07,29.05,29.06,7700.0,19.3784,19.3917,19.3784,19.385,7700.0
2009-09-25 13:25:00,29.06,29.14,29.06,29.12,13100.0,19.385,19.4384,19.385,19.4251,13100.0
2009-09-25 13:30:00,29.12,29.15,29.12,29.13,9800.0,19.4251,19.4451,19.4251,19.4317,9800.0
2009-09-25 13:35:00,29.14,29.14,29.09,29.12,9700.0,19.4384,19.4384,19.405,19.4251,9700.0
2009-09-25 13:40:00,29.1,29.15,29.1,29.14,13000.0,19.4117,19.4451,19.4117,19.4384,13000.0
2009-09-25 13:45:00,29.14,29.14,29.12,29.14,15500.0,19.4384,19.4384,19.4251,19.4384,15500.0
2009-09-25 13:50:00,29.14,29.14,29.11,29.11,10500.0,19.4384,19.4384,19.4184,19.4184,10500.0
2009-09-25 13:55:00,29.12,29.16,29.11,29.16,27500.0,19.4251,19.4517,19.4184,19.4517,27500.0
2009-09-25 14:00:00,29.17,29.18,29.14,29.14,44700.0,19.4584,19.4651,19.4384,19.4384,44700.0
2009-09-25 14:05:00,29.14,29.15,29.13,29.14,9900.0,19.4384,19.4451,19.4317,19.4384,9900.0
2009-09-25 14:10:00,29.15,29.15,29.13,29.13,11100.0,19.4451,19.4451,19.4317,19.4317,11100.0
2009-09-25 14:15:00,29.14,29.15,29.13,29.13,20000.0,19.4384,19.4451,19.4317,19.4317,20000.0
2009-09-25 14:20:00,29.13,29.17,29.13,29.14,26700.0,19.4317,19.4584,19.4317,19.4384,26700.0
2009-09-25 14:25:00,29.16,29.17,29.14,29.16,12900.0,19.4517,19.4584,19.4384,19.4517,12900.0
2009-09-25 14:30:00,29.16,29.17,29.12,29.12,15900.0,19.4517,19.4584,19.4251,19.4251,15900.0
2009-09-25 14:35:00,29.11,29.13,29.1,29.13,24900.0,19.4184,19.4317,19.4117,19.4317,24900.0
2009-09-25 14:40:00,29.13,29.14,29.12,29.12,11800.0,19.4317,19.4384,19.4251,19.4251,11800.0
2009-09-25 14:45:00,29.12,29.13,29.1,29.11,17700.0,19.4251,19.4317,19.4117,19.4184,17700.0
2009-09-25 14:50:00,29.11,29.13,29.1,29.11,20200.0,19.4184,19.4317,19.4117,19.4184,20200.0
2009-09-25 14:55:00,29.12,29.13,29.11,29.13,17600.0,19.4251,19.4317,19.4184,19.4317,17600.0
2009-09-25 15:00:00,29.13,29.13,29.1,29.11,26500.0,19.4317,19.4317,19.4117,19.4184,26500.0
2009-09-25 15:05:00,29.11,29.11,29.07,29.07,22600.0,19.4184,19.4184,19.3917,19.3917,22600.0
2009-09-25 15:10:00,29.07,29.08,29.03,29.03,24400.0,19.3917,19.3984,19.365,19.365,24400.0
2009-09-25 15:15:00,29.03,29.05,29.0,29.01,52700.0,19.365,19.3784,19.345,19.3517,52700.0
2009-09-25 15:20:00,29.02,29.04,29.01,29.03,25600.0,19.3584,19.3717,19.3517,19.365,25600.0
2009-09-25 15:25:00,29.03,29.04,29.02,29.02,17200.0,19.365,19.3717,19.3584,19.3584,17200.0
2009-09-25 15:30:00,29.02,29.03,29.01,29.01,41600.0,19.3584,19.365,19.3517,19.3517,41600.0
2009-09-25 15:35:00,29.01,29.02,28.95,28.95,43700.0,19.3517,19.3584,19.3117,19.3117,43700.0
2009-09-25 15:40:00,28.95,28.96,28.93,28.95,48600.0,19.3117,19.3183,19.2983,19.3117,48600.0
2009-09-25 15:45:00,28.95,29.04,28.92,29.04,70200.0,19.3117,19.3717,19.2916,19.3717,70200.0
2009-09-25 15:50:00,29.04,29.07,29.03,29.04,73100.0,19.3717,19.3917,19.365,19.3717,73100.0
2009-09-25 15:55:00,29.03,29.04,28.97,29.0,117900.0,19.365,19.3717,19.325,19.345,117900.0
2009-09-28 09:30:00,29.43,29.46,29.22,29.39,86400.0,19.6319,19.6519,19.4918,19.6052,86400.0
2009-09-28 09:35:00,29.37,29.45,29.34,29.43,29900.0,19.5918,19.6452,19.5718,19.6319,29900.0
2009-09-28 09:40:00,29.43,29.5,29.41,29.5,23200.0,19.6319,19.6785,19.6185,19.6785,23200.0
2009-09-28 09:45:00,29.5,29.65,29.5,29.64,25600.0,19.6785,19.7786,19.6785,19.7719,25600.0
2009-09-28 09:50:00,29.64,29.69,29.62,29.66,18200.0,19.7719,19.8053,19.7586,19.7853,18200.0
2009-09-28 09:55:00,29.66,29.73,29.64,29.72,38300.0,19.7853,19.832,19.7719,19.8253,38300.0
2009-09-28 10:00:00,29.73,29.82,29.73,29.79,31900.0,19.832,19.892,19.832,19.872,31900.0
2009-09-28 10:05:00,29.79,29.86,29.72,29.84,24300.0,19.872,19.9187,19.8253,19.9054,24300.0
2009-09-28 10:10:00,29.84,29.85,29.81,29.82,13400.0,19.9054,19.912,19.8853,19.892,13400.0
2009-09-28 10:15:00,29.82,29.82,29.71,29.71,21700.0,19.892,19.892,19.8186,19.8186,21700.0
2009-09-28 10:20:00,29.71,29.72,29.68,29.69,21100.0,19.8186,19.8253,19.7986,19.8053,21100.0
2009-09-28 10:25:00,29.69,29.69,29.65,29.69,28300.0,19.8053,19.8053,19.7786,19.8053,28300.0
2009-09-28 10:30:00,29.68,29.8,29.68,29.77,15900.0,19.7986,19.8787,19.7986,19.8587,15900.0
2009-09-28 10:35:00,29.77,29.78,29.66,29.66,20700.0,19.8587,19.8653,19.7853,19.7853,20700.0
2009-09-28 10:40:00,29.67,29.7,29.64,29.7,43500.0,19.7919,19.812,19.7719,19.812,43500.0
2009-09-28 10:45:00,29.69,29.74,29.69,29.72,16100.0,19.8053,19.8386,19.8053,19.8253,16100.0
2009-09-28 10:50:00,29.72,29.75,29.71,29.71,17300.0,19.8253,19.8453,19.8186,19.8186,17300.0
2009-09-28 10:55:00,29.71,29.73,29.68,29.69,16700.0,19.8186,19.832,19.7986,19.8053,16700.0
2009-09-28 11:00:00,29.69,29.7,29.64,29.66,38800.0,19.8053,19.812,19.7719,19.7853,38800.0
2009-09-28 11:05:00,29.66,29.68,29.65,29.65,13900.0,19.7853,19.7986,19.7786,19.7786,13900.0
2009-09-28 11:10:00,29.65,29.68,29.65,29.68,14400.0,19.7786,19.7986,19.7786,19.7986,14400.0
2009-09-28 11:15:00,29.69,29.73,29.67,29.71,13300.0,19.8053,19.832,19.7919,19.8186,13300.0
2009-09-28 11:20:00,29.72,29.73,29.71,29.73,8900.0,19.8253,19.832,19.8186,19.832,8900.0
2009-09-28 11:25:00,29.73,29.75,29.72,29.74,8300.0,19.832,19.8453,19.8253,19.8386,8300.0
2009-09-28 11:30:00,29.75,29.8,29.74,29.79,13300.0,19.8453,19.8787,19.8386,19.872,13300.0
2009-09-28 11:35:00,29.79,29.79,29.74,29.75,10600.0,19.872,19.872,19.8386,19.8453,10600.0
2009-09-28 11:40:00,29.75,29.75,29.7,29.72,10400.0,19.8453,19.8453,19.812,19.8253,10400.0
2009-09-28 11:45:00,29.72,29.72,29.71,29.71,5100.0,19.8253,19.8253,19.8186,19.8186,5100.0
2009-09-28 11:50:00,29.72,29.75,29.71,29.75,18300.0,19.8253,19.8453,19.8186,19.8453,18300.0
2009-09-28 11:55:00,29.75,29.75,29.72,29.74,9800.0,19.8453,19.8453,19.8253,19.8386,9800.0
2009-09-28 12:00:00,29.74,29.74,29.73,29.74,8000.0,19.8386,19.8386,19.832,19.8386,8000.0
2009-09-28 12:05:00,29.74,29.77,29.73,29.75,28500.0,19.8386,19.8587,19.832,19.8453,28500.0
2009-09-28 12:10:00,29.75,29.75,29.73,29.74,16100.0,19.8453,19.8453,19.832,19.8386,16100.0
2009-09-28 12:15:00,29.74,29.75,29.73,29.75,5500.0,19.8386,19.8453,19.832,19.8453,5500.0
2009-09-28 12:20:00,29.75,29.76,29.74,29.76,6500.0,19.8453,19.852,19.8386,19.852,6500.0
2009-09-28 12:25:00,29.76,29.81,29.76,29.8,11600.0,19.852,19.8853,19.852,19.8787,11600.0
2009-09-28 12:30:00,29.79,29.8,29.79,29.8,3500.0,19.872,19.8787,19.872,19.8787,3500.0
2009-09-28 12:35:00,29.79,29.82,29.79,29.8,7000.0,19.872,19.892,19.872,19.8787,7000.0
2009-09-28 12:40:00,29.81,29.82,29.8,29.82,6500.0,19.8853,19.892,19.8787,19.892,6500.0
2009-09-28 12:45:00,29.82,29.82,29.77,29.78,16900.0,19.892,19.892,19.8587,19.8653,16900.0
2009-09-28 12:50:00,29.78,29.78,29.77,29.77,3500.0,19.8653,19.8653,19.8587,19.8587,3500.0
2009-09-28 12:55:00,29.77,29.77,29.74,29.75,13700.0,19.8587,19.8587,19.8386,19.8453,13700.0
2009-09-28 13:00:00,29.76,29.79,29.76,29.78,10300.0,19.852,19.872,19.852,19.8653,10300.0
2009-09-28 13:05:00,29.78,29.78,29.76,29.77,8100.0,19.8653,19.8653,19.852,19.8587,8100.0
2009-09-28 13:10:00,29.78,29.8,29.77,29.8,3600.0,19.8653,19.8787,19.8587,19.8787,3600.0
2009-09-28 13:15:00,29.8,29.82,29.79,29.82,6100.0,19.8787,19.892,19.872,19.892,6100.0
2009-09-28 13:20:00,29.82,29.82,29.77,29.78,13800.0,19.892,19.892,19.8587,19.8653,13800.0
2009-09-28 13:25:00,29.78,29.79,29.78,29.79,5300.0,19.8653,19.872,19.8653,19.872,5300.0
2009-09-28 13:30:00,29.79,29.8,29.78,29.79,7200.0,19.872,19.8787,19.8653,19.872,7200.0
2009-09-28 13:35:00,29.79,29.79,29.76,29.77,12300.0,19.872,19.872,19.852,19.8587,12300.0
2009-09-28 13:40:00,29.78,29.78,29.75,29.78,21400.0,19.8653,19.8653,19.8453,19.8653,21400.0
2009-09-28 13:45:00,29.79,29.82,29.79,29.82,9600.0,19.872,19.892,19.872,19.892,9600.0
2009-09-28 13:50:00,29.82,29.82,29.8,29.81,8100.0,19.892,19.892,19.8787,19.8853,8100.0
2009-09-28 13:55:00,29.81,29.83,29.78,29.82,34000.0,19.8853,19.8987,19.8653,19.892,34000.0
2009-09-28 14:00:00,29.82,29.83,29.82,29.83,12200.0,19.892,19.8987,19.892,19.8987,12200.0
2009-09-28 14:05:00,29.83,29.83,29.82,29.82,11200.0,19.8987,19.8987,19.892,19.892,11200.0
2009-09-28 14:10:00,29.83,29.83,29.8,29.81,14600.0,19.8987,19.8987,19.8787,19.8853,14600.0
2009-09-28 14:15:00,29.81,29.83,29.81,29.83,13600.0,19.8853,19.8987,19.8853,19.8987,13600.0
2009-09-28 14:20:00,29.83,29.83,29.82,29.83,4500.0,19.8987,19.8987,19.892,19.8987,4500.0
2009-09-28 14:25:00,29.83,29.86,29.82,29.83,18300.0,19.8987,19.9187,19.892,19.8987,18300.0
2009-09-28 14:30:00,29.83,29.84,29.82,29.83,17100.0,19.8987,19.9054,19.892,19.8987,17100.0
2009-09-28 14:35:00,29.84,29.84,29.82,29.82,15800.0,19.9054,19.9054,19.892,19.892,15800.0
2009-09-28 14:40:00,29.83,29.83,29.82,29.82,6000.0,19.8987,19.8987,19.892,19.892,6000.0
2009-09-28 14:45:00,29.83,29.83,29.8,29.8,17000.0,19.8987,19.8987,19.8787,19.8787,17000.0
2009-09-28 14:50:00,29.8,29.82,29.79,29.82,20700.0,19.8787,19.892,19.872,19.892,20700.0
2009-09-28 14:55:00,29.82,29.83,29.81,29.83,13500.0,19.892,19.8987,19.8853,19.8987,13500.0
2009-09-28 15:00:00,29.83,29.83,29.8,29.81,18500.0,19.8987,19.8987,19.8787,19.8853,18500.0
2009-09-28 15:05:00,29.82,29.85,29.81,29.85,24100.0,19.892,19.912,19.8853,19.912,24100.0
2009-09-28 15:10:00,29.86,29.86,29.85,29.86,16100.0,19.9187,19.9187,19.912,19.9187,16100.0
2009-09-28 15:15:00,29.86,29.89,29.85,29.89,17800.0,19.9187,19.9387,19.912,19.9387,17800.0
2009-09-28 15:20:00,29.89,29.92,29.88,29.92,29700.0,19.9387,19.9587,19.932,19.9587,29700.0
2009-09-28 15:25:00,29.92,29.92,29.91,29.92,15100.0,19.9587,19.9587,19.952,19.9587,15100.0
2009-09-28 15:30:00,29.92,29.92,29.91,29.92,21800.0,19.9587,19.9587,19.952,19.9587,21800.0
2009-09-28 15:35:00,29.92,29.93,29.91,29.92,53000.0,19.9587,19.9654,19.952,19.9587,53000.0
2009-09-28 15:40:00,29.93,29.94,29.92,29.94,40000.0,19.9654,19.9721,19.9587,19.9721,40000.0
2009-09-28 15:45:00,29.93,29.95,29.92,29.92,63100.0,19.9654,19.9787,19.9587,19.9587,63100.0
2009-09-28 15:50:00,29.92,29.95,29.91,29.95,75500.0,19.9587,19.9787,19.952,19.9787,75500.0
2009-09-28 15:55:00,29.95,29.95,29.92,29.93,98500.0,19.9787,19.9787,19.9587,19.9654,98500.0
2009-09-29 09:30:00,29.93,30.13,29.93,30.09,51300.0,19.9654,20.0988,19.9654,20.0721,51300.0
2009-09-29 09:35:00,30.08,30.1,30.01,30.01,25000.0,20.0654,20.0788,20.0188,20.0188,25000.0
2009-09-29 09:40:00,30.02,30.05,29.99,29.99,15600.0,20.0254,20.0454,20.0054,20.0054,15600.0
2009-09-29 09:45:00,29.99,30.02,29.95,29.98,24400.0,20.0054,20.0254,19.9787,19.9987,24400.0
2009-09-29 09:50:00,29.99,30.07,29.99,30.05,19600.0,20.0054,20.0588,20.0054,20.0454,19600.0
2009-09-29 09:55:00,30.06,30.12,30.05,30.11,18200.0,20.0521,20.0921,20.0454,20.0855,18200.0
2009-09-29 10:00:00,30.09,30.09,29.82,29.95,66400.0,20.0721,20.0721,19.892,19.9787,66400.0
2009-09-29 10:05:00,29.97,30.06,29.93,30.06,23400.0,19.9921,20.0521,19.9654,20.0521,23400.0
2009-09-29 10:10:00,30.05,30.09,30.04,30.08,20100.0,20.0454,20.0721,20.0388,20.0654,20100.0
2009-09-29 10:15:00,30.09,30.12,30.03,30.04,16000.0,20.0721,20.0921,20.0321,20.0388,16000.0
2009-09-29 10:20:00,30.04,30.04,29.96,29.96,11900.0,20.0388,20.0388,19.9854,19.9854,11900.0
2009-09-29 10:25:00,29.97,30.0,29.96,29.99,10500.0,19.9921,20.0121,19.9854,20.0054,10500.0
2009-09-29 10:30:00,29.99,30.04,29.96,29.97,24100.0,20.0054,20.0388,19.9854,19.9921,24100.0
2009-09-29 10:35:00,29.97,30.02,29.93,30.01,11400.0,19.9921,20.0254,19.9654,20.0188,11400.0
2009-09-29 10:40:00,30.01,30.02,29.93,29.93,8200.0,20.0188,20.0254,19.9654,19.9654,8200.0
2009-09-29 10:45:00,29.93,29.96,29.91,29.96,4700.0,19.9654,19.9854,19.952,19.9854,4700.0
2009-09-29 10:50:00,29.96,29.99,29.93,29.95,6300.0,19.9854,20.0054,19.9654,19.9787,6300.0
2009-09-29 10:55:00,29.95,29.95,29.85,29.87,6000.0,19.9787,19.9787,19.912,19.9254,6000.0
2009-09-29 11:00:00,29.87,29.88,29.83,29.84,8200.0,19.9254,19.932,19.8987,19.9054,8200.0
2009-09-29 11:05:00,29.85,29.86,29.85,29.85,22200.0,19.912,19.9187,19.912,19.912,22200.0
2009-09-29 11:10:00,29.86,29.87,29.85,29.86,17900.0,19.9187,19.9254,19.912,19.9187,17900.0
2009-09-29 11:15:00,29.86,29.86,29.77,29.81,86500.0,19.9187,19.9187,19.8587,19.8853,86500.0
2009-09-29 11:20:00,29.81,29.81,29.79,29.79,8200.0,19.8853,19.8853,19.872,19.872,8200.0
2009-09-29 11:25:00,29.8,29.82,29.79,29.81,6700.0,19.8787,19.892,19.872,19.8853,6700.0
2009-09-29 11:30:00,29.81,29.81,29.75,29.76,23600.0,19.8853,19.8853,19.8453,19.852,23600.0
2009-09-29 11:35:00,29.77,29.79,29.76,29.78,5700.0,19.8587,19.872,19.852,19.8653,5700.0
2009-09-29 11:40:00,29.79,29.81,29.77,29.8,9400.0,19.872,19.8853,19.8587,19.8787,9400.0
2009-09-29 11:45:00,29.8,29.81,29.71,29.74,36800.0,19.8787,19.8853,19.8186,19.8386,36800.0
2009-09-29 11:50:00,29.76,29.81,29.75,29.78,10300.0,19.852,19.8853,19.8453,19.8653,10300.0
2009-09-29 11:55:00,29.79,29.84,29.78,29.84,6800.0,19.872,19.9054,19.8653,19.9054,6800.0
2009-09-29 12:00:00,29.84,29.86,29.81,29.86,6300.0,19.9054,19.9187,19.8853,19.9187,6300.0
2009-09-29 12:05:00,29.86,29.93,29.84,29.93,9900.0,19.9187,19.9654,19.9054,19.9654,9900.0
2009-09-29 12:10:00,29.93,29.95,29.9,29.94,20400.0,19.9654,19.9787,19.9454,19.9721,20400.0
2009-09-29 12:15:00,29.95,29.96,29.95,29.95,9500.0,19.9787,19.9854,19.9787,19.9787,9500.0
2009-09-29 12:20:00,29.95,29.95,29.91,29.92,7600.0,19.9787,19.9787,19.952,19.9587,7600.0
2009-09-29 12:25:00,29.93,29.97,29.91,29.95,14700.0,19.9654,19.9921,19.952,19.9787,14700.0
2009-09-29 12:30:00,29.94,29.98,29.92,29.96,26200.0,19.9721,19.9987,19.9587,19.9854,26200.0
2009-09-29 12:35:00,29.96,29.97,29.95,29.97,8700.0,19.9854,19.9921,19.9787,19.9921,8700.0
2009-09-29 12:40:00,29.97,30.0,29.96,29.99,16600.0,19.9921,20.0121,19.9854,20.0054,16600.0
2009-09-29 12:45:00,29.99,30.02,29.98,30.01,10500.0,20.0054,20.0254,19.9987,20.0188,10500.0
2009-09-29 12:50:00,30.01,30.06,30.0,30.04,13700.0,20.0188,20.0521,20.0121,20.0388,13700.0
2009-09-29 12:55:00,30.05,30.07,30.02,30.03,48600.0,20.0454,20.0588,20.0254,20.0321,48600.0
2009-09-29 13:00:00,30.03,30.07,30.03,30.06,13600.0,20.0321,20.0588,20.0321,20.0521,13600.0
2009-09-29 13:05:00,30.06,30.06,30.04,30.05,28700.0,20.0521,20.0521,20.0388,20.0454,28700.0
2009-09-29 13:10:00,30.04,30.06,30.04,30.05,9600.0,20.0388,20.0521,20.0388,20.0454,9600.0
2009-09-29 13:15:00,30.05,30.05,30.02,30.02,14000.0,20.0454,20.0454,20.0254,20.0254,14000.0
2009-09-29 13:20:00,30.02,30.05,30.01,30.03,9100.0,20.0254,20.0454,20.0188,20.0321,9100.0
2009-09-29 13:25:00,30.04,30.04,30.0,30.0,9500.0,20.0388,20.0388,20.0121,20.0121,9500.0
2009-09-29 13:30:00,30.01,30.01,29.99,30.0,3700.0,20.0188,20.0188,20.0054,20.0121,3700.0
2009-09-29 13:35:00,30.0,30.02,30.0,30.02,29000.0,20.0121,20.0254,20.0121,20.0254,29000.0
2009-09-29 13:40:00,30.02,30.04,30.0,30.03,20100.0,20.0254,20.0388,20.0121,20.0321,20100.0
2009-09-29 13:45:00,30.03,30.04,30.01,30.02,19600.0,20.0321,20.0388,20.0188,20.0254,19600.0
2009-09-29 13:50:00,30.02,30.05,30.01,30.05,9100.0,20.0254,20.0454,20.0188,20.0454,9100.0
2009-09-29 13:55:00,30.05,30.05,30.04,30.05,2700.0,20.0454,20.0454,20.0388,20.0454,2700.0
2009-09-29 14:00:00,30.05,30.05,30.0,30.01,10200.0,20.0454,20.0454,20.0121,20.0188,10200.0
2009-09-29 14:05:00,30.01,30.01,30.0,30.0,15200.0,20.0188,20.0188,20.0121,20.0121,15200.0
2009-09-29 14:10:00,30.0,30.02,30.0,30.01,16400.0,20.0121,20.0254,20.0121,20.0188,16400.0
2009-09-29 14:15:00,30.02,30.02,29.99,29.99,26400.0,20.0254,20.0254,20.0054,20.0054,26400.0
2009-09-29 14:20:00,30.0,30.01,29.99,30.0,14700.0,20.0121,20.0188,20.0054,20.0121,14700.0
2009-09-29 14:25:00,30.0,30.01,29.99,30.01,8100.0,20.0121,20.0188,20.0054,20.0188,8100.0
2009-09-29 14:30:00,30.0,30.01,29.98,29.99,24500.0,20.0121,20.0188,19.9987,20.0054,24500.0
2009-09-29 14:35:00,29.99,30.02,29.99,30.0,11100.0,20.0054,20.0254,20.0054,20.0121,11100.0
2009-09-29 14:40:00,30.01,30.02,30.0,30.01,8200.0,20.0188,20.0254,20.0121,20.0188,8200.0
2009-09-29 14:45:00,30.01,30.04,30.0,30.03,18500.0,20.0188,20.0388,20.0121,20.0321,18500.0
2009-09-29 14:50:00,30.04,30.04,30.0,30.02,10200.0,20.0388,20.0388,20.0121,20.0254,10200.0
2009-09-29 14:55:00,30.02,30.08,30.01,30.07,30400.0,20.0254,20.0654,20.0188,20.0588,30400.0
2009-09-29 15:00:00,30.07,30.08,30.05,30.06,16100.0,20.0588,20.0654,20.0454,20.0521,16100.0
2009-09-29 15:05:00,30.06,30.08,30.04,30.06,23300.0,20.0521,20.0654,20.0388,20.0521,23300.0
2009-09-29 15:10:00,30.06,30.06,30.04,30.05,7600.0,20.0521,20.0521,20.0388,20.0454,7600.0
2009-09-29 15:15:00,30.05,30.05,30.03,30.04,14500.0,20.0454,20.0454,20.0321,20.0388,14500.0
2009-09-29 15:20:00,30.05,30.09,30.03,30.09,130800.0,20.0454,20.0721,20.0321,20.0721,130800.0
2009-09-29 15:25:00,30.09,30.09,30.01,30.01,22500.0,20.0721,20.0721,20.0188,20.0188,22500.0
2009-09-29 15:30:00,30.01,30.02,29.98,30.01,32300.0,20.0188,20.0254,19.9987,20.0188,32300.0
2009-09-29 15:35:00,30.01,30.04,30.01,30.04,27800.0,20.0188,20.0388,20.0188,20.0388,27800.0
2009-09-29 15:40:00,30.04,30.06,30.01,30.05,87900.0,20.0388,20.0521,20.0188,20.0454,87900.0
2009-09-29 15:45:00,30.05,30.05,30.03,30.03,135600.0,20.0454,20.0454,20.0321,20.0321,135600.0
2009-09-29 15:50:00,30.03,30.04,29.98,30.0,124600.0,20.0321,20.0388,19.9987,20.0121,124600.0
2009-09-29 15:55:00,30.0,30.04,29.99,30.03,69000.0,20.0121,20.0388,20.0054,20.0321,69000.0
2009-09-30 09:30:00,30.05,30.05,29.84,29.98,56000.0,20.0454,20.0454,19.9054,19.9987,56000.0
2009-09-30 09:35:00,29.98,30.08,29.92,30.01,65800.0,19.9987,20.0654,19.9587,20.0188,65800.0
2009-09-30 09:40:00,30.01,30.01,29.74,29.75,36300.0,20.0188,20.0188,19.8386,19.8453,36300.0
2009-09-30 09:45:00,29.75,29.75,29.63,29.71,49800.0,19.8453,19.8453,19.7653,19.8186,49800.0
2009-09-30 09:50:00,29.71,29.86,29.65,29.85,42800.0,19.8186,19.9187,19.7786,19.912,42800.0
2009-09-30 09:55:00,29.85,29.85,29.66,29.67,25200.0,19.912,19.912,19.7853,19.7919,25200.0
2009-09-30 10:00:00,29.67,29.77,29.66,29.74,34700.0,19.7919,19.8587,19.7853,19.8386,34700.0
2009-09-30 10:05:00,29.75,29.77,29.67,29.67,19900.0,19.8453,19.8587,19.7919,19.7919,19900.0
2009-09-30 10:10:00,29.67,29.75,29.67,29.75,23600.0,19.7919,19.8453,19.7919,19.8453,23600.0
2009-09-30 10:15:00,29.75,29.79,29.73,29.77,31100.0,19.8453,19.872,19.832,19.8587,31100.0
2009-09-30 10:20:00,29.77,29.79,29.71,29.71,23100.0,19.8587,19.872,19.8186,19.8186,23100.0
2009-09-30 10:25:00,29.71,29.71,29.65,29.69,18600.0,19.8186,19.8186,19.7786,19.8053,18600.0
2009-09-30 10:30:00,29.69,29.72,29.66,29.67,17300.0,19.8053,19.8253,19.7853,19.7919,17300.0
2009-09-30 10:35:00,29.67,29.72,29.67,29.72,21500.0,19.7919,19.8253,19.7919,19.8253,21500.0
2009-09-30 10:40:00,29.72,29.73,29.7,29.71,17200.0,19.8253,19.832,19.812,19.8186,17200.0
2009-09-30 10:45:00,29.71,29.71,29.69,29.69,13600.0,19.8186,19.8186,19.8053,19.8053,13600.0
2009-09-30 10:50:00,29.7,29.72,29.7,29.71,18300.0,19.812,19.8253,19.812,19.8186,18300.0
2009-09-30 10:55:00,29.72,29.76,29.72,29.74,18500.0,19.8253,19.852,19.8253,19.8386,18500.0
2009-09-30 11:00:00,29.74,29.8,29.74,29.78,114700.0,19.8386,19.8787,19.8386,19.8653,114700.0
2009-09-30 11:05:00,29.78,29.8,29.76,29.76,15900.0,19.8653,19.8787,19.852,19.852,15900.0
2009-09-30 11:10:00,29.77,29.78,29.72,29.72,30500.0,19.8587,19.8653,19.8253,19.8253,30500.0
2009-09-30 11:15:00,29.72,29.78,29.71,29.77,19800.0,19.8253,19.8653,19.8186,19.8587,19800.0
2009-09-30 11:20:00,29.77,29.8,29.77,29.8,18700.0,19.8587,19.8787,19.8587,19.8787,18700.0
2009-09-30 11:25:00,29.8,29.84,29.8,29.83,24600.0,19.8787,19.9054,19.8787,19.8987,24600.0
2009-09-30 11:30:00,29.83,29.83,29.78,29.78,15000.0,19.8987,19.8987,19.8653,19.8653,15000.0
2009-09-30 11:35:00,29.78,29.78,29.71,29.71,10700.0,19.8653,19.8653,19.8186,19.8186,10700.0
2009-09-30 11:40:00,29.72,29.72,29.69,29.69,13400.0,19.8253,19.8253,19.8053,19.8053,13400.0
2009-09-30 11:45:00,29.7,29.7,29.67,29.67,18900.0,19.812,19.812,19.7919,19.7919,18900.0
2009-09-30 11:50:00,29.67,29.67,29.64,29.64,18300.0,19.7919,19.7919,19.7719,19.7719,18300.0
2009-09-30 11:55:00,29.65,29.74,29.65,29.71,18000.0,19.7786,19.8386,19.7786,19.8186,18000.0
2009-09-30 12:00:00,29.71,29.71,29.67,29.69,78700.0,19.8186,19.8186,19.7919,19.8053,78700.0
2009-09-30 12:05:00,29.69,29.69,29.62,29.62,10100.0,19.8053,19.8053,19.7586,19.7586,10100.0
2009-09-30 12:10:00,29.63,29.64,29.62,29.64,6000.0,19.7653,19.7719,19.7586,19.7719,6000.0
2009-09-30 12:15:00,29.64,29.72,29.63,29.71,12700.0,19.7719,19.8253,19.7653,19.8186,12700.0
2009-09-30 12:20:00,29.71,29.72,29.68,29.69,19900.0,19.8186,19.8253,19.7986,19.8053,19900.0
2009-09-30 12:25:00,29.69,29.73,29.68,29.71,25300.0,19.8053,19.832,19.7986,19.8186,25300.0
2009-09-30 12:30:00,29.71,29.79,29.71,29.79,22800.0,19.8186,19.872,19.8186,19.872,22800.0
2009-09-30 12:35:00,29.79,29.79,29.76,29.77,8900.0,19.872,19.872,19.852,19.8587,8900.0
2009-09-30 12:40:00,29.77,29.78,29.76,29.77,10400.0,19.8587,19.8653,19.852,19.8587,10400.0
2009-09-30 12:45:00,29.77,29.79,29.76,29.78,46100.0,19.8587,19.872,19.852,19.8653,46100.0
2009-09-30 12:50:00,29.78,29.87,29.76,29.83,46100.0,19.8653,19.9254,19.852,19.8987,46100.0
2009-09-30 12:55:00,29.83,29.89,29.83,29.85,195100.0,19.8987,19.9387,19.8987,19.912,195100.0
2009-09-30 13:00:00,29.86,29.92,29.85,29.89,63200.0,19.9187,19.9587,19.912,19.9387,63200.0
2009-09-30 13:05:00,29.89,29.91,29.88,29.9,32000.0,19.9387,19.952,19.932,19.9454,32000.0
2009-09-30 13:10:00,29.9,29.92,29.89,29.91,18800.0,19.9454,19.9587,19.9387,19.952,18800.0
2009-09-30 13:15:00,29.91,29.92,29.85,29.87,29200.0,19.952,19.9587,19.912,19.9254,29200.0
2009-09-30 13:20:00,29.88,29.9,29.84,29.85,87200.0,19.932,19.9454,19.9054,19.912,87200.0
2009-09-30 13:25:00,29.86,29.87,29.85,29.87,4500.0,19.9187,19.9254,19.912,19.9254,4500.0
2009-09-30 13:30:00,29.86,29.89,29.85,29.86,26400.0,19.9187,19.9387,19.912,19.9187,26400.0
2009-09-30 13:35:00,29.86,29.87,29.79,29.79,17700.0,19.9187,19.9254,19.872,19.872,17700.0
2009-09-30 13:40:00,29.78,29.79,29.75,29.76,18500.0,19.8653,19.872,19.8453,19.852,18500.0
2009-09-30 13:45:00,29.76,29.76,29.72,29.75,22700.0,19.852,19.852,19.8253,19.8453,22700.0
2009-09-30 13:50:00,29.73,29.83,29.73,29.8,20700.0,19.832,19.8987,19.832,19.8787,20700.0
2009-09-30 13:55:00,29.8,29.8,29.75,29.75,19000.0,19.8787,19.8787,19.8453,19.8453,19000.0
2009-09-30 14:00:00,29.76,29.79,29.72,29.79,20200.0,19.852,19.872,19.8253,19.872,20200.0
2009-09-30 14:05:00,29.8,29.84,29.8,29.83,8800.0,19.8787,19.9054,19.8787,19.8987,8800.0
2009-09-30 14:10:00,29.83,29.83,29.81,29.81,8400.0,19.8987,19.8987,19.8853,19.8853,8400.0
2009-09-30 14:15:00,29.81,29.85,29.79,29.85,14800.0,19.8853,19.912,19.872,19.912,14800.0
2009-09-30 14:20:00,29.85,29.86,29.83,29.83,10100.0,19.912,19.9187,19.8987,19.8987,10100.0
2009-09-30 14:25:00,29.84,29.85,29.83,29.85,6000.0,19.9054,19.912,19.8987,19.912,6000.0
2009-09-30 14:30:00,29.85,29.86,29.79,29.82,12300.0,19.912,19.9187,19.872,19.892,12300.0
2009-09-30 14:35:00,29.82,29.85,29.81,29.83,10500.0,19.892,19.912,19.8853,19.8987,10500.0
2009-09-30 14:40:00,29.83,29.9,29.81,29.89,37100.0,19.8987,19.9454,19.8853,19.9387,37100.0
2009-09-30 14:45:00,29.89,29.91,29.87,29.89,24200.0,19.9387,19.952,19.9254,19.9387,24200.0
2009-09-30 14:50:00,29.88,29.89,29.87,29.87,17800.0,19.932,19.9387,19.9254,19.9254,17800.0
2009-09-30 14:55:00,29.87,29.89,29.87,29.88,11400.0,19.9254,19.9387,19.9254,19.932,11400.0
2009-09-30 15:00:00,29.88,29.89,29.83,29.84,61500.0,19.932,19.9387,19.8987,19.9054,61500.0
2009-09-30 15:05:00,29.84,29.84,29.77,29.81,80300.0,19.9054,19.9054,19.8587,19.8853,80300.0
2009-09-30 15:10:00,29.81,29.82,29.75,29.77,24600.0,19.8853,19.892,19.8453,19.8587,24600.0
2009-09-30 15:15:00,29.77,29.77,29.72,29.76,21300.0,19.8587,19.8587,19.8253,19.852,21300.0
2009-09-30 15:20:00,29.77,29.81,29.73,29.73,58600.0,19.8587,19.8853,19.832,19.832,58600.0
2009-09-30 15:25:00,29.73,29.74,29.66,29.67,57900.0,19.832,19.8386,19.7853,19.7919,57900.0
2009-09-30 15:30:00,29.67,29.76,29.65,29.76,25200.0,19.7919,19.852,19.7786,19.852,25200.0
2009-09-30 15:35:00,29.76,29.76,29.69,29.72,25000.0,19.852,19.852,19.8053,19.8253,25000.0
2009-09-30 15:40:00,29.72,29.8,29.71,29.78,65000.0,19.8253,19.8787,19.8186,19.8653,65000.0
2009-09-30 15:45:00,29.78,29.85,29.73,29.85,35400.0,19.8653,19.912,19.832,19.912,35400.0
2009-09-30 15:50:00,29.85,29.91,29.85,29.87,44500.0,19.912,19.952,19.912,19.9254,44500.0
2009-09-30 15:55:00,29.87,29.9,29.77,29.77,267800.0,19.9254,19.9454,19.8587,19.8587,267800.0
2009-10-01 09:30:00,29.56,29.66,29.5,29.5,53500.0,19.7186,19.7853,19.6785,19.6785,53500.0
2009-10-01 09:35:00,29.51,29.52,29.35,29.47,45700.0,19.6852,19.6919,19.5785,19.6585,45700.0
2009-10-01 09:40:00,29.47,29.49,29.43,29.43,23600.0,19.6585,19.6719,19.6319,19.6319,23600.0
2009-10-01 09:45:00,29.43,29.43,29.38,29.38,16500.0,19.6319,19.6319,19.5985,19.5985,16500.0
2009-10-01 09:50:00,29.38,29.39,29.29,29.3,26700.0,19.5985,19.6052,19.5385,19.5451,26700.0
2009-10-01 09:55:00,29.3,29.47,29.3,29.47,27600.0,19.5451,19.6585,19.5451,19.6585,27600.0
2009-10-01 10:00:00,29.48,29.51,29.25,29.3,100800.0,19.6652,19.6852,19.5118,19.5451,100800.0
2009-10-01 10:05:00,29.3,29.3,29.21,29.22,37800.0,19.5451,19.5451,19.4851,19.4918,37800.0
2009-10-01 10:10:00,29.23,29.3,29.22,29.29,21700.0,19.4984,19.5451,19.4918,19.5385,21700.0
2009-10-01 10:15:00,29.3,29.31,29.24,29.3,33500.0,19.5451,19.5518,19.5051,19.5451,33500.0
2009-10-01 10:20:00,29.3,29.37,29.26,29.3,23600.0,19.5451,19.5918,19.5185,19.5451,23600.0
2009-10-01 10:25:00,29.3,29.31,29.23,29.23,17500.0,19.5451,19.5518,19.4984,19.4984,17500.0
2009-10-01 10:30:00,29.23,29.34,29.21,29.29,24100.0,19.4984,19.5718,19.4851,19.5385,24100.0
2009-10-01 10:35:00,29.29,29.33,29.27,29.27,16500.0,19.5385,19.5651,19.5251,19.5251,16500.0
2009-10-01 10:40:00,29.28,29.34,29.26,29.28,29700.0,19.5318,19.5718,19.5185,19.5318,29700.0
2009-10-01 10:45:00,29.29,29.29,29.23,29.27,28500.0,19.5385,19.5385,19.4984,19.5251,28500.0
2009-10-01 10:50:00,29.27,29.38,29.26,29.38,34800.0,19.5251,19.5985,19.5185,19.5985,34800.0
2009-10-01 10:55:00,29.38,29.39,29.29,29.31,20000.0,19.5985,19.6052,19.5385,19.5518,20000.0
2009-10-01 11:00:00,29.31,29.31,29.2,29.26,39800.0,19.5518,19.5518,19.4784,19.5185,39800.0
2009-10-01 11:05:00,29.26,29.27,29.21,29.21,25600.0,19.5185,19.5251,19.4851,19.4851,25600.0
2009-10-01 11:10:00,29.21,29.26,29.2,29.25,31700.0,19.4851,19.5185,19.4784,19.5118,31700.0
2009-10-01 11:15:00,29.26,29.26,29.2,29.21,16700.0,19.5185,19.5185,19.4784,19.4851,16700.0
2009-10-01 11:20:00,29.21,29.23,29.2,29.23,20400.0,19.4851,19.4984,19.4784,19.4984,20400.0
2009-10-01 11:25:00,29.23,29.24,29.2,29.21,35700.0,19.4984,19.5051,19.4784,19.4851,35700.0
2009-10-01 11:30:00,29.21,29.24,29.19,29.19,54400.0,19.4851,19.5051,19.4718,19.4718,54400.0
2009-10-01 11:35:00,29.2,29.21,29.17,29.17,20100.0,19.4784,19.4851,19.4584,19.4584,20100.0
2009-10-01 11:40:00,29.17,29.22,29.16,29.2,26100.0,19.4584,19.4918,19.4517,19.4784,26100.0
2009-10-01 11:45:00,29.2,29.22,29.2,29.21,22500.0,19.4784,19.4918,19.4784,19.4851,22500.0
2009-10-01 11:50:00,29.21,29.28,29.21,29.26,22000.0,19.4851,19.5318,19.4851,19.5185,22000.0
2009-10-01 11:55:00,29.27,29.27,29.22,29.25,19700.0,19.5251,19.5251,19.4918,19.5118,19700.0
2009-10-01 12:00:00,29.25,29.27,29.24,29.26,11500.0,19.5118,19.5251,19.5051,19.5185,11500.0
2009-10-01 12:05:00,29.25,29.29,29.24,29.29,11800.0,19.5118,19.5385,19.5051,19.5385,11800.0
2009-10-01 12:10:00,29.3,29.37,29.3,29.34,22100.0,19.5451,19.5918,19.5451,19.5718,22100.0
2009-10-01 12:15:00,29.34,29.34,29.3,29.31,23500.0,19.5718,19.5718,19.5451,19.5518,23500.0
2009-10-01 12:20:00,29.31,29.33,29.31,29.31,7000.0,19.5518,19.5651,19.5518,19.5518,7000.0
2009-10-01 12:25:00,29.31,29.31,29.27,29.28,11100.0,19.5518,19.5518,19.5251,19.5318,11100.0
2009-10-01 12:30:00,29.29,29.29,29.28,29.29,5200.0,19.5385,19.5385,19.5318,19.5385,5200.0
2009-10-01 12:35:00,29.29,29.29,29.25,29.25,18200.0,19.5385,19.5385,19.5118,19.5118,18200.0
2009-10-01 12:40:00,29.25,29.29,29.25,29.28,16900.0,19.5118,19.5385,19.5118,19.5318,16900.0
2009-10-01 12:45:00,29.28,29.28,29.24,29.24,8500.0,19.5318,19.5318,19.5051,19.5051,8500.0
2009-10-01 12:50:00,29.24,29.27,29.23,29.26,12800.0,19.5051,19.5251,19.4984,19.5185,12800.0
2009-10-01 12:55:00,29.26,29.29,29.26,29.28,7000.0,19.5185,19.5385,19.5185,19.5318,7000.0
2009-10-01 13:00:00,29.28,29.31,29.24,29.24,10000.0,19.5318,19.5518,19.5051,19.5051,10000.0
2009-10-01 13:05:00,29.26,29.28,29.24,29.25,10200.0,19.5185,19.5318,19.5051,19.5118,10200.0
2009-10-01 13:10:00,29.24,29.25,29.19,29.22,9400.0,19.5051,19.5118,19.4718,19.4918,9400.0
2009-10-01 13:15:00,29.23,29.24,29.2,29.2,9000.0,19.4984,19.5051,19.4784,19.4784,9000.0
2009-10-01 13:20:00,29.2,29.22,29.17,29.19,11900.0,19.4784,19.4918,19.4584,19.4718,11900.0
2009-10-01 13:25:00,29.2,29.23,29.2,29.23,7000.0,19.4784,19.4984,19.4784,19.4984,7000.0
2009-10-01 13:30:00,29.24,29.28,29.24,29.24,14600.0,19.5051,19.5318,19.5051,19.5051,14600.0
2009-10-01 13:35:00,29.25,29.28,29.24,29.28,10500.0,19.5118,19.5318,19.5051,19.5318,10500.0
2009-10-01 13:40:00,29.28,29.35,29.27,29.33,21600.0,19.5318,19.5785,19.5251,19.5651,21600.0
2009-10-01 13:45:00,29.34,29.34,29.29,29.32,15100.0,19.5718,19.5718,19.5385,19.5585,15100.0
2009-10-01 13:50:00,29.32,29.33,29.29,29.3,15900.0,19.5585,19.5651,19.5385,19.5451,15900.0
2009-10-01 13:55:00,29.3,29.3,29.25,29.26,12100.0,19.5451,19.5451,19.5118,19.5185,12100.0
2009-10-01 14:00:00,29.27,29.28,29.25,29.26,11800.0,19.5251,19.5318,19.5118,19.5185,11800.0
2009-10-01 14:05:00,29.26,29.3,29.23,29.3,14400.0,19.5185,19.5451,19.4984,19.5451,14400.0
2009-10-01 14:10:00,29.3,29.31,29.29,29.3,11000.0,19.5451,19.5518,19.5385,19.5451,11000.0
2009-10-01 14:15:00,29.31,29.31,29.26,29.29,22900.0,19.5518,19.5518,19.5185,19.5385,22900.0
2009-10-01 14:20:00,29.29,29.29,29.27,29.28,7600.0,19.5385,19.5385,19.5251,19.5318,7600.0
2009-10-01 14:25:00,29.28,29.3,29.25,29.29,14600.0,19.5318,19.5451,19.5118,19.5385,14600.0
2009-10-01 14:30:00,29.29,29.31,29.23,29.24,14400.0,19.5385,19.5518,19.4984,19.5051,14400.0
2009-10-01 14:35:00,29.24,29.3,29.23,29.29,18500.0,19.5051,19.5451,19.4984,19.5385,18500.0
2009-10-01 14:40:00,29.29,29.3,29.22,29.24,21800.0,19.5385,19.5451,19.4918,19.5051,21800.0
2009-10-01 14:45:00,29.24,29.29,29.24,29.28,14400.0,19.5051,19.5385,19.5051,19.5318,14400.0
2009-10-01 14:50:00,29.28,29.31,29.28,29.29,19200.0,19.5318,19.5518,19.5318,19.5385,19200.0
2009-10-01 14:55:00,29.29,29.31,29.28,29.29,12900.0,19.5385,19.5518,19.5318,19.5385,12900.0
2009-10-01 15:00:00,29.28,29.29,29.24,29.25,23300.0,19.5318,19.5385,19.5051,19.5118,23300.0
2009-10-01 15:05:00,29.25,29.25,29.19,29.19,34500.0,19.5118,19.5118,19.4718,19.4718,34500.0
2009-10-01 15:10:00,29.19,29.2,29.17,29.2,29500.0,19.4718,19.4784,19.4584,19.4784,29500.0
2009-10-01 15:15:00,29.2,29.2,29.17,29.17,38900.0,19.4784,19.4784,19.4584,19.4584,38900.0
2009-10-01 15:20:00,29.19,29.21,29.15,29.19,48100.0,19.4718,19.4851,19.4451,19.4718,48100.0
2009-10-01 15:25:00,29.19,29.2,29.16,29.16,28700.0,19.4718,19.4784,19.4517,19.4517,28700.0
2009-10-01 15:30:00,29.16,29.18,29.15,29.18,51600.0,19.4517,19.4651,19.4451,19.4651,51600.0
2009-10-01 15:35:00,29.18,29.18,29.16,29.17,51200.0,19.4651,19.4651,19.4517,19.4584,51200.0
2009-10-01 15:40:00,29.17,29.18,29.11,29.12,53000.0,19.4584,19.4651,19.4184,19.4251,53000.0
2009-10-01 15:45:00,29.12,29.13,29.11,29.11,61200.0,19.4251,19.4317,19.4184,19.4184,61200.0
2009-10-01 15:50:00,29.11,29.12,29.03,29.03,133900.0,19.4184,19.4251,19.365,19.365,133900.0
2009-10-01 15:55:00,29.04,29.04,28.98,28.98,177800.0,19.3717,19.3717,19.3317,19.3317,177800.0
2009-10-02 09:30:00,28.85,29.05,28.85,29.03,63600.0,19.245,19.3784,19.245,19.365,63600.0
2009-10-02 09:35:00,29.03,29.22,28.96,28.97,41100.0,19.365,19.4918,19.3183,19.325,41100.0
2009-10-02 09:40:00,28.97,29.1,28.97,29.09,43200.0,19.325,19.4117,19.325,19.405,43200.0
2009-10-02 09:45:00,29.09,29.1,29.04,29.08,70300.0,19.405,19.4117,19.3717,19.3984,70300.0
2009-10-02 09:50:00,29.09,29.13,29.08,29.09,35300.0,19.405,19.4317,19.3984,19.405,35300.0
2009-10-02 09:55:00,29.09,29.14,29.07,29.08,45300.0,19.405,19.4384,19.3917,19.3984,45300.0
2009-10-02 10:00:00,29.11,29.18,29.05,29.16,37600.0,19.4184,19.4651,19.3784,19.4517,37600.0
2009-10-02 10:05:00,29.16,29.2,29.14,29.14,37100.0,19.4517,19.4784,19.4384,19.4384,37100.0
2009-10-02 10:10:00,29.14,29.15,29.12,29.13,34700.0,19.4384,19.4451,19.4251,19.4317,34700.0
2009-10-02 10:15:00,29.13,29.22,29.13,29.17,38000.0,19.4317,19.4918,19.4317,19.4584,38000.0
2009-10-02 10:20:00,29.16,29.25,29.15,29.21,20600.0,19.4517,19.5118,19.4451,19.4851,20600.0
2009-10-02 10:25:00,29.23,29.24,29.17,29.2,36800.0,19.4984,19.5051,19.4584,19.4784,36800.0
2009-10-02 10:30:00,29.19,29.22,29.17,29.21,31600.0,19.4718,19.4918,19.4584,19.4851,31600.0
2009-10-02 10:35:00,29.21,29.22,29.18,29.21,29300.0,19.4851,19.4918,19.4651,19.4851,29300.0
2009-10-02 10:40:00,29.21,29.21,29.19,29.2,25100.0,19.4851,19.4851,19.4718,19.4784,25100.0
2009-10-02 10:45:00,29.21,29.23,29.11,29.12,33500.0,19.4851,19.4984,19.4184,19.4251,33500.0
2009-10-02 10:50:00,29.12,29.16,29.11,29.14,45900.0,19.4251,19.4517,19.4184,19.4384,45900.0
2009-10-02 10:55:00,29.16,29.16,29.15,29.15,37800.0,19.4517,19.4517,19.4451,19.4451,37800.0
2009-10-02 11:00:00,29.16,29.17,29.15,29.15,47700.0,19.4517,19.4584,19.4451,19.4451,47700.0
2009-10-02 11:05:00,29.15,29.16,29.07,29.07,24000.0,19.4451,19.4517,19.3917,19.3917,24000.0
2009-10-02 11:10:00,29.07,29.08,29.04,29.07,24000.0,19.3917,19.3984,19.3717,19.3917,24000.0
2009-10-02 11:15:00,29.07,29.15,29.06,29.11,19200.0,19.3917,19.4451,19.385,19.4184,19200.0
2009-10-02 11:20:00,29.11,29.16,29.11,29.16,20900.0,19.4184,19.4517,19.4184,19.4517,20900.0
2009-10-02 11:25:00,29.16,29.19,29.15,29.16,25800.0,19.4517,19.4718,19.4451,19.4517,25800.0
2009-10-02 11:30:00,29.16,29.25,29.11,29.12,50800.0,19.4517,19.5118,19.4184,19.4251,50800.0
2009-10-02 11:35:00,29.11,29.11,29.05,29.07,18000.0,19.4184,19.4184,19.3784,19.3917,18000.0
2009-10-02 11:40:00,29.09,29.09,29.07,29.07,27300.0,19.405,19.405,19.3917,19.3917,27300.0
2009-10-02 11:45:00,29.07,29.09,29.04,29.07,39400.0,19.3917,19.405,19.3717,19.3917,39400.0
2009-10-02 11:50:00,29.08,29.13,29.07,29.13,20600.0,19.3984,19.4317,19.3917,19.4317,20600.0
2009-10-02 11:55:00,29.13,29.13,29.07,29.09,20800.0,19.4317,19.4317,19.3917,19.405,20800.0
2009-10-02 12:00:00,29.1,29.15,29.1,29.13,15200.0,19.4117,19.4451,19.4117,19.4317,15200.0
2009-10-02 12:05:00,29.14,29.18,29.13,29.16,17900.0,19.4384,19.4651,19.4317,19.4517,17900.0
2009-10-02 12:10:00,29.16,29.19,29.16,29.17,14800.0,19.4517,19.4718,19.4517,19.4584,14800.0
2009-10-02 12:15:00,29.17,29.18,29.17,29.17,12300.0,19.4584,19.4651,19.4584,19.4584,12300.0
2009-10-02 12:20:00,29.17,29.18,29.14,29.14,19800.0,19.4584,19.4651,19.4384,19.4384,19800.0
2009-10-02 12:25:00,29.14,29.18,29.12,29.18,22200.0,19.4384,19.4651,19.4251,19.4651,22200.0
2009-10-02 12:30:00,29.18,29.18,29.16,29.16,15100.0,19.4651,19.4651,19.4517,19.4517,15100.0
2009-10-02 12:35:00,29.16,29.17,29.16,29.17,9900.0,19.4517,19.4584,19.4517,19.4584,9900.0
2009-10-02 12:40:00,29.17,29.2,29.14,29.15,24900.0,19.4584,19.4784,19.4384,19.4451,24900.0
2009-10-02 12:45:00,29.15,29.15,29.1,29.13,14800.0,19.4451,19.4451,19.4117,19.4317,14800.0
2009-10-02 12:50:00,29.13,29.14,29.12,29.12,12200.0,19.4317,19.4384,19.4251,19.4251,12200.0
2009-10-02 12:55:00,29.13,29.2,29.12,29.2,20300.0,19.4317,19.4784,19.4251,19.4784,20300.0
2009-10-02 13:00:00,29.2,29.21,29.19,29.19,22000.0,19.4784,19.4851,19.4718,19.4718,22000.0
2009-10-02 13:05:00,29.2,29.22,29.19,29.2,16800.0,19.4784,19.4918,19.4718,19.4784,16800.0
2009-10-02 13:10:00,29.2,29.21,29.17,29.19,35000.0,19.4784,19.4851,19.4584,19.4718,35000.0
2009-10-02 13:15:00,29.19,29.19,29.13,29.13,26100.0,19.4718,19.4718,19.4317,19.4317,26100.0
2009-10-02 13:20:00,29.13,29.15,29.13,29.13,13800.0,19.4317,19.4451,19.4317,19.4317,13800.0
2009-10-02 13:25:00,29.13,29.14,29.13,29.13,13300.0,19.4317,19.4384,19.4317,19.4317,13300.0
2009-10-02 13:30:00,29.14,29.14,29.1,29.1,17100.0,19.4384,19.4384,19.4117,19.4117,17100.0
2009-10-02 13:35:00,29.1,29.11,29.09,29.1,16900.0,19.4117,19.4184,19.405,19.4117,16900.0
2009-10-02 13:40:00,29.1,29.11,29.09,29.1,24900.0,19.4117,19.4184,19.405,19.4117,24900.0
2009-10-02 13:45:00,29.1,29.11,29.09,29.1,14300.0,19.4117,19.4184,19.405,19.4117,14300.0
2009-10-02 13:50:00,29.11,29.11,29.04,29.04,27000.0,19.4184,19.4184,19.3717,19.3717,27000.0
2009-10-02 13:55:00,29.05,29.05,28.99,28.99,41100.0,19.3784,19.3784,19.3383,19.3383,41100.0
2009-10-02 14:00:00,28.99,29.02,28.95,29.02,35200.0,19.3383,19.3584,19.3117,19.3584,35200.0
2009-10-02 14:05:00,29.02,29.06,29.01,29.06,12300.0,19.3584,19.385,19.3517,19.385,12300.0
2009-10-02 14:10:00,29.06,29.07,29.06,29.06,14500.0,19.385,19.3917,19.385,19.385,14500.0
2009-10-02 14:15:00,29.06,29.11,29.06,29.11,17400.0,19.385,19.4184,19.385,19.4184,17400.0
2009-10-02 14:20:00,29.12,29.12,29.1,29.11,16700.0,19.4251,19.4251,19.4117,19.4184,16700.0
2009-10-02 14:25:00,29.11,29.14,29.1,29.14,18000.0,19.4184,19.4384,19.4117,19.4384,18000.0
2009-10-02 14:30:00,29.14,29.14,29.13,29.14,13200.0,19.4384,19.4384,19.4317,19.4384,13200.0
2009-10-02 14:35:00,29.13,29.14,29.11,29.12,21800.0,19.4317,19.4384,19.4184,19.4251,21800.0
2009-10-02 14:40:00,29.12,29.12,29.08,29.08,14400.0,19.4251,19.4251,19.3984,19.3984,14400.0
2009-10-02 14:45:00,29.08,29.1,29.07,29.08,18400.0,19.3984,19.4117,19.3917,19.3984,18400.0
2009-10-02 14:50:00,29.08,29.11,29.07,29.09,24200.0,19.3984,19.4184,19.3917,19.405,24200.0
2009-10-02 14:55:00,29.1,29.13,29.09,29.12,23900.0,19.4117,19.4317,19.405,19.4251,23900.0
2009-10-02 15:00:00,29.12,29.13,29.11,29.11,23500.0,19.4251,19.4317,19.4184,19.4184,23500.0
2009-10-02 15:05:00,29.12,29.16,29.1,29.15,35900.0,19.4251,19.4517,19.4117,19.4451,35900.0
2009-10-02 15:10:00,29.16,29.16,29.15,29.15,17600.0,19.4517,19.4517,19.4451,19.4451,17600.0
2009-10-02 15:15:00,29.15,29.16,29.15,29.16,22600.0,19.4451,19.4517,19.4451,19.4517,22600.0
2009-10-02 15:20:00,29.16,29.16,29.14,29.15,35700.0,19.4517,19.4517,19.4384,19.4451,35700.0
2009-10-02 15:25:00,29.16,29.16,29.15,29.15,15900.0,19.4517,19.4517,19.4451,19.4451,15900.0
2009-10-02 15:30:00,29.15,29.19,29.15,29.18,31000.0,19.4451,19.4718,19.4451,19.4651,31000.0
2009-10-02 15:35:00,29.18,29.18,29.17,29.18,36800.0,19.4651,19.4651,19.4584,19.4651,36800.0
2009-10-02 15:40:00,29.18,29.18,29.17,29.17,22200.0,19.4651,19.4651,19.4584,19.4584,22200.0
2009-10-02 15:45:00,29.17,29.2,29.17,29.19,49100.0,19.4584,19.4784,19.4584,19.4718,49100.0
2009-10-02 15:50:00,29.19,29.19,29.06,29.1,82400.0,19.4718,19.4718,19.385,19.4117,82400.0
2009-10-02 15:55:00,29.1,29.13,29.1,29.13,107700.0,19.4117,19.4317,19.4117,19.4317,107700.0
2009-10-05 09:30:00,29.28,29.28,28.9,29.03,65100.0,19.5318,19.5318,19.2783,19.365,65100.0
2009-10-05 09:35:00,29.01,29.01,28.78,28.86,51500.0,19.3517,19.3517,19.1983,19.2516,51500.0
2009-10-05 09:40:00,28.83,29.02,28.83,29.02,18800.0,19.2316,19.3584,19.2316,19.3584,18800.0
2009-10-05 09:45:00,29.01,29.01,28.95,28.96,5600.0,19.3517,19.3517,19.3117,19.3183,5600.0
2009-10-05 09:50:00,28.96,28.97,28.9,28.93,22800.0,19.3183,19.325,19.2783,19.2983,22800.0
2009-10-05 09:55:00,28.94,28.97,28.92,28.96,13700.0,19.305,19.325,19.2916,19.3183,13700.0
2009-10-05 10:00:00,28.96,29.03,28.9,28.9,30600.0,19.3183,19.365,19.2783,19.2783,30600.0
2009-10-05 10:05:00,28.9,28.93,28.72,28.75,63600.0,19.2783,19.2983,19.1582,19.1782,63600.0
2009-10-05 10:10:00,28.73,28.75,28.65,28.67,51900.0,19.1649,19.1782,19.1115,19.1249,51900.0
2009-10-05 10:15:00,28.67,28.76,28.64,28.75,31700.0,19.1249,19.1849,19.1049,19.1782,31700.0
2009-10-05 10:20:00,28.75,28.8,28.73,28.78,37500.0,19.1782,19.2116,19.1649,19.1983,37500.0
2009-10-05 10:25:00,28.78,28.81,28.72,28.77,34300.0,19.1983,19.2183,19.1582,19.1916,34300.0
2009-10-05 10:30:00,28.77,28.83,28.77,28.8,25800.0,19.1916,19.2316,19.1916,19.2116,25800.0
2009-10-05 10:35:00,28.79,28.83,28.74,28.82,24700.0,19.2049,19.2316,19.1716,19.2249,24700.0
2009-10-05 10:40:00,28.81,28.85,28.81,28.85,43700.0,19.2183,19.245,19.2183,19.245,43700.0
2009-10-05 10:45:00,28.86,28.87,28.85,28.85,11900.0,19.2516,19.2583,19.245,19.245,11900.0
2009-10-05 10:50:00,28.85,28.86,28.77,28.77,28100.0,19.245,19.2516,19.1916,19.1916,28100.0
2009-10-05 10:55:00,28.77,28.85,28.76,28.85,24400.0,19.1916,19.245,19.1849,19.245,24400.0
2009-10-05 11:00:00,28.85,28.86,28.82,28.84,17700.0,19.245,19.2516,19.2249,19.2383,17700.0
2009-10-05 11:05:00,28.84,28.86,28.81,28.83,18900.0,19.2383,19.2516,19.2183,19.2316,18900.0
2009-10-05 11:10:00,28.82,28.82,28.8,28.8,13700.0,19.2249,19.2249,19.2116,19.2116,13700.0
2009-10-05 11:15:00,28.8,28.81,28.73,28.75,17400.0,19.2116,19.2183,19.1649,19.1782,17400.0
2009-10-05 11:20:00,28.75,28.76,28.73,28.75,14100.0,19.1782,19.1849,19.1649,19.1782,14100.0
2009-10-05 11:25:00,28.75,28.77,28.75,28.76,12800.0,19.1782,19.1916,19.1782,19.1849,12800.0
2009-10-05 11:30:00,28.76,28.8,28.75,28.76,14100.0,19.1849,19.2116,19.1782,19.1849,14100.0
2009-10-05 11:35:00,28.76,28.77,28.75,28.75,15800.0,19.1849,19.1916,19.1782,19.1782,15800.0
2009-10-05 11:40:00,28.75,28.77,28.74,28.75,16600.0,19.1782,19.1916,19.1716,19.1782,16600.0
2009-10-05 11:45:00,28.76,28.78,28.74,28.74,34800.0,19.1849,19.1983,19.1716,19.1716,34800.0
2009-10-05 11:50:00,28.74,28.78,28.74,28.77,16700.0,19.1716,19.1983,19.1716,19.1916,16700.0
2009-10-05 11:55:00,28.77,28.84,28.77,28.82,13200.0,19.1916,19.2383,19.1916,19.2249,13200.0
2009-10-05 12:00:00,28.84,28.86,28.82,28.85,12000.0,19.2383,19.2516,19.2249,19.245,12000.0
2009-10-05 12:05:00,28.85,28.86,28.85,28.85,7200.0,19.245,19.2516,19.245,19.245,7200.0
2009-10-05 12:10:00,28.85,28.85,28.81,28.82,16800.0,19.245,19.245,19.2183,19.2249,16800.0
2009-10-05 12:15:00,28.82,28.83,28.82,28.82,8000.0,19.2249,19.2316,19.2249,19.2249,8000.0
2009-10-05 12:20:00,28.83,28.83,28.82,28.82,10000.0,19.2316,19.2316,19.2249,19.2249,10000.0
2009-10-05 12:25:00,28.82,28.83,28.82,28.83,7400.0,19.2249,19.2316,19.2249,19.2316,7400.0
2009-10-05 12:30:00,28.82,28.83,28.8,28.81,13700.0,19.2249,19.2316,19.2116,19.2183,13700.0
2009-10-05 12:35:00,28.81,28.83,28.8,28.8,40300.0,19.2183,19.2316,19.2116,19.2116,40300.0
2009-10-05 12:40:00,28.8,28.84,28.8,28.82,21800.0,19.2116,19.2383,19.2116,19.2249,21800.0
2009-10-05 12:45:00,28.83,28.84,28.82,28.83,10300.0,19.2316,19.2383,19.2249,19.2316,10300.0
2009-10-05 12:50:00,28.84,28.85,28.83,28.85,11000.0,19.2383,19.245,19.2316,19.245,11000.0
2009-10-05 12:55:00,28.85,28.88,28.84,28.88,11100.0,19.245,19.265,19.2383,19.265,11100.0
2009-10-05 13:00:00,28.88,28.88,28.87,28.87,9300.0,19.265,19.265,19.2583,19.2583,9300.0
2009-10-05 13:05:00,28.88,28.88,28.86,28.87,9700.0,19.265,19.265,19.2516,19.2583,9700.0
2009-10-05 13:10:00,28.88,28.88,28.87,28.87,7100.0,19.265,19.265,19.2583,19.2583,7100.0
2009-10-05 13:15:00,28.88,28.91,28.88,28.9,23600.0,19.265,19.285,19.265,19.2783,23600.0
2009-10-05 13:20:00,28.9,28.92,28.89,28.91,6800.0,19.2783,19.2916,19.2716,19.285,6800.0
2009-10-05 13:25:00,28.91,28.92,28.91,28.91,4400.0,19.285,19.2916,19.285,19.285,4400.0
2009-10-05 13:30:00,28.91,28.92,28.87,28.87,24800.0,19.285,19.2916,19.2583,19.2583,24800.0
2009-10-05 13:35:00,28.87,28.88,28.85,28.86,15100.0,19.2583,19.265,19.245,19.2516,15100.0
2009-10-05 13:40:00,28.86,28.86,28.84,28.85,9700.0,19.2516,19.2516,19.2383,19.245,9700.0
2009-10-05 13:45:00,28.85,28.85,28.83,28.84,11300.0,19.245,19.245,19.2316,19.2383,11300.0
2009-10-05 13:50:00,28.84,28.85,28.83,28.84,18200.0,19.2383,19.245,19.2316,19.2383,18200.0
2009-10-05 13:55:00,28.84,28.85,28.82,28.82,17400.0,19.2383,19.245,19.2249,19.2249,17400.0
2009-10-05 14:00:00,28.82,28.83,28.78,28.79,26700.0,19.2249,19.2316,19.1983,19.2049,26700.0
2009-10-05 14:05:00,28.79,28.8,28.79,28.8,10600.0,19.2049,19.2116,19.2049,19.2116,10600.0
2009-10-05 14:10:00,28.8,28.8,28.78,28.79,16600.0,19.2116,19.2116,19.1983,19.2049,16600.0
2009-10-05 14:15:00,28.79,28.79,28.78,28.78,11800.0,19.2049,19.2049,19.1983,19.1983,11800.0
2009-10-05 14:20:00,28.78,28.79,28.75,28.79,17000.0,19.1983,19.2049,19.1782,19.2049,17000.0
2009-10-05 14:25:00,28.79,28.83,28.79,28.82,26900.0,19.2049,19.2316,19.2049,19.2249,26900.0
2009-10-05 14:30:00,28.82,28.88,28.82,28.87,23700.0,19.2249,19.265,19.2249,19.2583,23700.0
2009-10-05 14:35:00,28.87,28.89,28.86,28.88,11500.0,19.2583,19.2716,19.2516,19.265,11500.0
2009-10-05 14:40:00,28.89,28.89,28.86,28.88,20200.0,19.2716,19.2716,19.2516,19.265,20200.0
2009-10-05 14:45:00,28.88,28.92,28.88,28.91,15900.0,19.265,19.2916,19.265,19.285,15900.0
2009-10-05 14:50:00,28.92,28.93,28.88,28.93,23900.0,19.2916,19.2983,19.265,19.2983,23900.0
2009-10-05 14:55:00,28.93,28.97,28.89,28.89,35100.0,19.2983,19.325,19.2716,19.2716,35100.0
2009-10-05 15:00:00,28.89,28.9,28.85,28.87,24700.0,19.2716,19.2783,19.245,19.2583,24700.0
2009-10-05 15:05:00,28.88,28.89,28.85,28.89,30300.0,19.265,19.2716,19.245,19.2716,30300.0
2009-10-05 15:10:00,28.89,28.9,28.88,28.9,13400.0,19.2716,19.2783,19.265,19.2783,13400.0
2009-10-05 15:15:00,28.9,28.9,28.87,28.88,26000.0,19.2783,19.2783,19.2583,19.265,26000.0
2009-10-05 15:20:00,28.88,28.9,28.87,28.89,32500.0,19.265,19.2783,19.2583,19.2716,32500.0
2009-10-05 15:25:00,28.89,28.93,28.88,28.92,31300.0,19.2716,19.2983,19.265,19.2916,31300.0
2009-10-05 15:30:00,28.93,28.93,28.9,28.91,29700.0,19.2983,19.2983,19.2783,19.285,29700.0
2009-10-05 15:35:00,28.91,28.93,28.9,28.92,34200.0,19.285,19.2983,19.2783,19.2916,34200.0
2009-10-05 15:40:00,28.92,28.92,28.87,28.9,32600.0,19.2916,19.2916,19.2583,19.2783,32600.0
2009-10-05 15:45:00,28.89,28.9,28.88,28.89,36200.0,19.2716,19.2783,19.265,19.2716,36200.0
2009-10-05 15:50:00,28.89,28.91,28.87,28.88,36700.0,19.2716,19.285,19.2583,19.265,36700.0
2009-10-05 15:55:00,28.88,28.92,28.87,28.92,82300.0,19.265,19.2916,19.2583,19.2916,82300.0
2009-10-06 09:30:00,29.11,29.11,28.8,28.81,60000.0,19.4184,19.4184,19.2116,19.2183,60000.0
2009-10-06 09:35:00,28.82,28.96,28.82,28.96,19300.0,19.2249,19.3183,19.2249,19.3183,19300.0
2009-10-06 09:40:00,28.96,29.11,28.96,29.09,15100.0,19.3183,19.4184,19.3183,19.405,15100.0
2009-10-06 09:45:00,29.09,29.1,29.04,29.04,22100.0,19.405,19.4117,19.3717,19.3717,22100.0
2009-10-06 09:50:00,29.04,29.05,28.96,29.05,48000.0,19.3717,19.3784,19.3183,19.3784,48000.0
2009-10-06 09:55:00,29.05,29.1,29.05,29.07,13300.0,19.3784,19.4117,19.3784,19.3917,13300.0
2009-10-06 10:00:00,29.07,29.07,29.04,29.05,28700.0,19.3917,19.3917,19.3717,19.3784,28700.0
2009-10-06 10:05:00,29.05,29.05,29.02,29.03,31700.0,19.3784,19.3784,19.3584,19.365,31700.0
2009-10-06 10:10:00,29.03,29.08,29.03,29.08,16500.0,19.365,19.3984,19.365,19.3984,16500.0
2009-10-06 10:15:00,29.07,29.09,29.06,29.07,12700.0,19.3917,19.405,19.385,19.3917,12700.0
2009-10-06 10:20:00,29.08,29.09,29.02,29.03,21400.0,19.3984,19.405,19.3584,19.365,21400.0
2009-10-06 10:25:00,29.03,29.05,29.03,29.05,16400.0,19.365,19.3784,19.365,19.3784,16400.0
2009-10-06 10:30:00,29.04,29.09,29.03,29.09,26600.0,19.3717,19.405,19.365,19.405,26600.0
2009-10-06 10:35:00,29.09,29.09,29.08,29.09,16300.0,19.405,19.405,19.3984,19.405,16300.0
2009-10-06 10:40:00,29.09,29.12,29.05,29.09,78800.0,19.405,19.4251,19.3784,19.405,78800.0
2009-10-06 10:45:00,29.09,29.14,29.09,29.13,27300.0,19.405,19.4384,19.405,19.4317,27300.0
2009-10-06 10:50:00,29.13,29.15,29.09,29.1,13800.0,19.4317,19.4451,19.405,19.4117,13800.0
2009-10-06 10:55:00,29.1,29.11,29.09,29.09,10000.0,19.4117,19.4184,19.405,19.405,10000.0
2009-10-06 11:00:00,29.1,29.1,29.03,29.07,49800.0,19.4117,19.4117,19.365,19.3917,49800.0
2009-10-06 11:05:00,29.07,29.12,29.07,29.11,29900.0,19.3917,19.4251,19.3917,19.4184,29900.0
2009-10-06 11:10:00,29.11,29.17,29.11,29.12,18300.0,19.4184,19.4584,19.4184,19.4251,18300.0
2009-10-06 11:15:00,29.13,29.15,29.07,29.08,29000.0,19.4317,19.4451,19.3917,19.3984,29000.0
2009-10-06 11:20:00,29.08,29.08,29.03,29.04,23800.0,19.3984,19.3984,19.365,19.3717,23800.0
2009-10-06 11:25:00,29.04,29.05,29.04,29.04,14000.0,19.3717,19.3784,19.3717,19.3717,14000.0
2009-10-06 11:30:00,29.04,29.05,29.03,29.03,12200.0,19.3717,19.3784,19.365,19.365,12200.0
2009-10-06 11:35:00,29.04,29.06,29.03,29.05,19100.0,19.3717,19.385,19.365,19.3784,19100.0
2009-10-06 11:40:00,29.05,29.05,29.04,29.04,11200.0,19.3784,19.3784,19.3717,19.3717,11200.0
2009-10-06 11:45:00,29.04,29.07,29.03,29.06,21900.0,19.3717,19.3917,19.365,19.385,21900.0
2009-10-06 11:50:00,29.06,29.07,29.04,29.04,12700.0,19.385,19.3917,19.3717,19.3717,12700.0
2009-10-06 11:55:00,29.03,29.05,29.02,29.05,9800.0,19.365,19.3784,19.3584,19.3784,9800.0
2009-10-06 12:00:00,29.05,29.05,29.04,29.04,19500.0,19.3784,19.3784,19.3717,19.3717,19500.0
2009-10-06 12:05:00,29.04,29.05,29.04,29.04,13800.0,19.3717,19.3784,19.3717,19.3717,13800.0
2009-10-06 12:10:00,29.04,29.05,29.04,29.04,11600.0,19.3717,19.3784,19.3717,19.3717,11600.0
2009-10-06 12:15:00,29.04,29.05,29.02,29.04,55100.0,19.3717,19.3784,19.3584,19.3717,55100.0
2009-10-06 12:20:00,29.03,29.05,29.01,29.03,48800.0,19.365,19.3784,19.3517,19.365,48800.0
2009-10-06 12:25:00,29.03,29.04,29.03,29.03,6600.0,19.365,19.3717,19.365,19.365,6600.0
2009-10-06 12:30:00,29.04,29.06,29.03,29.06,40200.0,19.3717,19.385,19.365,19.385,40200.0
2009-10-06 12:35:00,29.06,29.07,29.05,29.06,15300.0,19.385,19.3917,19.3784,19.385,15300.0
2009-10-06 12:40:00,29.07,29.07,29.06,29.06,18900.0,19.3917,19.3917,19.385,19.385,18900.0
2009-10-06 12:45:00,29.06,29.06,29.02,29.02,18300.0,19.385,19.385,19.3584,19.3584,18300.0
2009-10-06 12:50:00,29.02,29.03,29.02,29.02,18400.0,19.3584,19.365,19.3584,19.3584,18400.0
2009-10-06 12:55:00,29.02,29.03,29.01,29.01,13000.0,19.3584,19.365,19.3517,19.3517,13000.0
2009-10-06 13:00:00,29.01,29.1,29.01,29.02,107200.0,19.3517,19.4117,19.3517,19.3584,107200.0
2009-10-06 13:05:00,29.02,29.1,28.99,29.0,44800.0,19.3584,19.4117,19.3383,19.345,44800.0
2009-10-06 13:10:00,29.0,29.0,28.99,29.0,7800.0,19.345,19.345,19.3383,19.345,7800.0
2009-10-06 13:15:00,29.0,29.01,28.99,29.0,20000.0,19.345,19.3517,19.3383,19.345,20000.0
2009-10-06 13:20:00,29.0,29.02,29.0,29.0,11200.0,19.345,19.3584,19.345,19.345,11200.0
2009-10-06 13:25:00,29.01,29.01,29.0,29.0,10600.0,19.3517,19.3517,19.345,19.345,10600.0
2009-10-06 13:30:00,29.0,29.0,28.98,28.98,20600.0,19.345,19.345,19.3317,19.3317,20600.0
2009-10-06 13:35:00,28.99,29.0,28.98,28.99,18800.0,19.3383,19.345,19.3317,19.3383,18800.0
2009-10-06 13:40:00,29.0,29.0,28.96,28.98,20400.0,19.345,19.345,19.3183,19.3317,20400.0
2009-10-06 13:45:00,28.98,28.99,28.95,28.99,19500.0,19.3317,19.3383,19.3117,19.3383,19500.0
2009-10-06 13:50:00,28.99,28.99,28.93,28.94,34300.0,19.3383,19.3383,19.2983,19.305,34300.0
2009-10-06 13:55:00,28.94,28.98,28.94,28.95,22800.0,19.305,19.3317,19.305,19.3117,22800.0
2009-10-06 14:00:00,28.95,28.97,28.92,28.94,18600.0,19.3117,19.325,19.2916,19.305,18600.0
2009-10-06 14:05:00,28.93,28.94,28.91,28.93,17500.0,19.2983,19.305,19.285,19.2983,17500.0
2009-10-06 14:10:00,28.93,28.94,28.92,28.92,22100.0,19.2983,19.305,19.2916,19.2916,22100.0
2009-10-06 14:15:00,28.92,28.93,28.88,28.9,26500.0,19.2916,19.2983,19.265,19.2783,26500.0
2009-10-06 14:20:00,28.9,28.9,28.84,28.85,20200.0,19.2783,19.2783,19.2383,19.245,20200.0
2009-10-06 14:25:00,28.85,28.88,28.85,28.87,16800.0,19.245,19.265,19.245,19.2583,16800.0
2009-10-06 14:30:00,28.87,28.9,28.86,28.88,25500.0,19.2583,19.2783,19.2516,19.265,25500.0
2009-10-06 14:35:00,28.88,28.89,28.87,28.89,30200.0,19.265,19.2716,19.2583,19.2716,30200.0
2009-10-06 14:40:00,28.89,28.9,28.86,28.86,23500.0,19.2716,19.2783,19.2516,19.2516,23500.0
2009-10-06 14:45:00,28.86,28.9,28.86,28.87,45900.0,19.2516,19.2783,19.2516,19.2583,45900.0
2009-10-06 14:50:00,28.87,28.89,28.87,28.89,43100.0,19.2583,19.2716,19.2583,19.2716,43100.0
2009-10-06 14:55:00,28.89,28.89,28.85,28.86,23600.0,19.2716,19.2716,19.245,19.2516,23600.0
2009-10-06 15:00:00,28.86,28.86,28.82,28.83,32400.0,19.2516,19.2516,19.2249,19.2316,32400.0
2009-10-06 15:05:00,28.84,28.88,28.83,28.88,38000.0,19.2383,19.265,19.2316,19.265,38000.0
2009-10-06 15:10:00,28.88,28.88,28.83,28.85,100500.0,19.265,19.265,19.2316,19.245,100500.0
2009-10-06 15:15:00,28.86,28.88,28.84,28.86,35900.0,19.2516,19.265,19.2383,19.2516,35900.0
2009-10-06 15:20:00,28.86,28.86,28.81,28.82,86300.0,19.2516,19.2516,19.2183,19.2249,86300.0
2009-10-06 15:25:00,28.82,28.83,28.81,28.82,43600.0,19.2249,19.2316,19.2183,19.2249,43600.0
2009-10-06 15:30:00,28.82,28.84,28.81,28.83,41600.0,19.2249,19.2383,19.2183,19.2316,41600.0
2009-10-06 15:35:00,28.83,28.85,28.82,28.84,62600.0,19.2316,19.245,19.2249,19.2383,62600.0
2009-10-06 15:40:00,28.84,28.85,28.79,28.8,55600.0,19.2383,19.245,19.2049,19.2116,55600.0
2009-10-06 15:45:00,28.79,28.8,28.78,28.8,63500.0,19.2049,19.2116,19.1983,19.2116,63500.0
2009-10-06 15:50:00,28.8,28.81,28.79,28.8,90600.0,19.2116,19.2183,19.2049,19.2116,90600.0
2009-10-06 15:55:00,28.79,28.81,28.76,28.79,173000.0,19.2049,19.2183,19.1849,19.2049,173000.0
2009-10-07 09:30:00,28.63,28.89,28.63,28.85,43700.0,19.0982,19.2716,19.0982,19.245,43700.0
2009-10-07 09:35:00,28.84,28.84,28.75,28.78,20500.0,19.2383,19.2383,19.1782,19.1983,20500.0
2009-10-07 09:40:00,28.79,28.79,28.7,28.72,23200.0,19.2049,19.2049,19.1449,19.1582,23200.0
2009-10-07 09:45:00,28.72,28.73,28.65,28.66,35900.0,19.1582,19.1649,19.1115,19.1182,35900.0
2009-10-07 09:50:00,28.66,28.66,28.53,28.55,58100.0,19.1182,19.1182,19.0315,19.0448,58100.0
2009-10-07 09:55:00,28.55,28.59,28.51,28.53,50700.0,19.0448,19.0715,19.0181,19.0315,50700.0
2009-10-07 10:00:00,28.54,28.54,28.46,28.49,78000.0,19.0382,19.0382,18.9848,19.0048,78000.0
2009-10-07 10:05:00,28.49,28.5,28.48,28.49,49000.0,19.0048,19.0115,18.9981,19.0048,49000.0
2009-10-07 10:10:00,28.5,28.51,28.49,28.5,48700.0,19.0115,19.0181,19.0048,19.0115,48700.0
2009-10-07 10:15:00,28.5,28.55,28.49,28.51,49500.0,19.0115,19.0448,19.0048,19.0181,49500.0
2009-10-07 10:20:00,28.51,28.56,28.51,28.52,27400.0,19.0181,19.0515,19.0181,19.0248,27400.0
2009-10-07 10:25:00,28.52,28.56,28.51,28.55,20400.0,19.0248,19.0515,19.0181,19.0448,20400.0
2009-10-07 10:30:00,28.55,28.56,28.5,28.52,36800.0,19.0448,19.0515,19.0115,19.0248,36800.0
2009-10-07 10:35:00,28.51,28.56,28.5,28.55,20100.0,19.0181,19.0515,19.0115,19.0448,20100.0
2009-10-07 10:40:00,28.54,28.55,28.53,28.54,16000.0,19.0382,19.0448,19.0315,19.0382,16000.0
2009-10-07 10:45:00,28.54,28.55,28.52,28.52,23400.0,19.0382,19.0448,19.0248,19.0248,23400.0
2009-10-07 10:50:00,28.52,28.55,28.52,28.54,26200.0,19.0248,19.0448,19.0248,19.0382,26200.0
2009-10-07 10:55:00,28.54,28.55,28.53,28.54,23900.0,19.0382,19.0448,19.0315,19.0382,23900.0
2009-10-07 11:00:00,28.53,28.55,28.53,28.55,27900.0,19.0315,19.0448,19.0315,19.0448,27900.0
2009-10-07 11:05:00,28.55,28.59,28.54,28.55,50300.0,19.0448,19.0715,19.0382,19.0448,50300.0
2009-10-07 11:10:00,28.55,28.56,28.54,28.55,42900.0,19.0448,19.0515,19.0382,19.0448,42900.0
2009-10-07 11:15:00,28.56,28.56,28.53,28.55,40200.0,19.0515,19.0515,19.0315,19.0448,40200.0
2009-10-07 11:20:00,28.55,28.56,28.5,28.53,120100.0,19.0448,19.0515,19.0115,19.0315,120100.0
2009-10-07 11:25:00,28.53,28.53,28.48,28.5,55800.0,19.0315,19.0315,18.9981,19.0115,55800.0
2009-10-07 11:30:00,28.5,28.51,28.48,28.49,30700.0,19.0115,19.0181,18.9981,19.0048,30700.0
2009-10-07 11:35:00,28.48,28.5,28.48,28.48,34200.0,18.9981,19.0115,18.9981,18.9981,34200.0
2009-10-07 11:40:00,28.49,28.49,28.48,28.48,14600.0,19.0048,19.0048,18.9981,18.9981,14600.0
2009-10-07 11:45:00,28.48,28.51,28.48,28.49,15100.0,18.9981,19.0181,18.9981,19.0048,15100.0
2009-10-07 11:50:00,28.5,28.51,28.48,28.48,18600.0,19.0115,19.0181,18.9981,18.9981,18600.0
2009-10-07 11:55:00,28.49,28.5,28.46,28.46,18300.0,19.0048,19.0115,18.9848,18.9848,18300.0
2009-10-07 12:00:00,28.45,28.47,28.45,28.47,15500.0,18.9781,18.9915,18.9781,18.9915,15500.0
2009-10-07 12:05:00,28.46,28.48,28.46,28.47,4700.0,18.9848,18.9981,18.9848,18.9915,4700.0
2009-10-07 12:10:00,28.47,28.48,28.45,28.45,23400.0,18.9915,18.9981,18.9781,18.9781,23400.0
2009-10-07 12:15:00,28.44,28.46,28.43,28.46,5400.0,18.9715,18.9848,18.9648,18.9848,5400.0
2009-10-07 12:20:00,28.47,28.48,28.45,28.48,10700.0,18.9915,18.9981,18.9781,18.9981,10700.0
2009-10-07 12:25:00,28.48,28.5,28.47,28.49,7800.0,18.9981,19.0115,18.9915,19.0048,7800.0
2009-10-07 12:30:00,28.49,28.5,28.49,28.5,10600.0,19.0048,19.0115,19.0048,19.0115,10600.0
2009-10-07 12:35:00,28.5,28.5,28.48,28.49,12500.0,19.0115,19.0115,18.9981,19.0048,12500.0
2009-10-07 12:40:00,28.48,28.49,28.48,28.49,10400.0,18.9981,19.0048,18.9981,19.0048,10400.0
2009-10-07 12:45:00,28.48,28.5,28.48,28.5,18700.0,18.9981,19.0115,18.9981,19.0115,18700.0
2009-10-07 12:50:00,28.5,28.5,28.49,28.5,21600.0,19.0115,19.0115,19.0048,19.0115,21600.0
2009-10-07 12:55:00,28.5,28.5,28.49,28.5,2000.0,19.0115,19.0115,19.0048,19.0115,2000.0
2009-10-07 13:00:00,28.5,28.5,28.49,28.5,5800.0,19.0115,19.0115,19.0048,19.0115,5800.0
2009-10-07 13:05:00,28.5,28.5,28.48,28.48,17800.0,19.0115,19.0115,18.9981,18.9981,17800.0
2009-10-07 13:10:00,28.49,28.49,28.48,28.49,6900.0,19.0048,19.0048,18.9981,19.0048,6900.0
2009-10-07 13:15:00,28.49,28.49,28.48,28.48,15400.0,19.0048,19.0048,18.9981,18.9981,15400.0
2009-10-07 13:20:00,28.49,28.49,28.48,28.48,19600.0,19.0048,19.0048,18.9981,18.9981,19600.0
2009-10-07 13:25:00,28.48,28.49,28.48,28.49,12900.0,18.9981,19.0048,18.9981,19.0048,12900.0
2009-10-07 13:30:00,28.49,28.49,28.48,28.49,14000.0,19.0048,19.0048,18.9981,19.0048,14000.0
2009-10-07 13:35:00,28.48,28.54,28.47,28.54,46700.0,18.9981,19.0382,18.9915,19.0382,46700.0
2009-10-07 13:40:00,28.53,28.55,28.5,28.5,35600.0,19.0315,19.0448,19.0115,19.0115,35600.0
2009-10-07 13:45:00,28.5,28.51,28.5,28.5,14900.0,19.0115,19.0181,19.0115,19.0115,14900.0
2009-10-07 13:50:00,28.5,28.51,28.49,28.5,21900.0,19.0115,19.0181,19.0048,19.0115,21900.0
2009-10-07 13:55:00,28.5,28.5,28.49,28.49,9300.0,19.0115,19.0115,19.0048,19.0048,9300.0
2009-10-07 14:00:00,28.49,28.5,28.49,28.5,39600.0,19.0048,19.0115,19.0048,19.0115,39600.0
2009-10-07 14:05:00,28.5,28.5,28.48,28.49,15200.0,19.0115,19.0115,18.9981,19.0048,15200.0
2009-10-07 14:10:00,28.49,28.49,28.46,28.47,26100.0,19.0048,19.0048,18.9848,18.9915,26100.0
2009-10-07 14:15:00,28.48,28.48,28.46,28.46,36200.0,18.9981,18.9981,18.9848,18.9848,36200.0
2009-10-07 14:20:00,28.47,28.47,28.43,28.43,18400.0,18.9915,18.9915,18.9648,18.9648,18400.0
2009-10-07 14:25:00,28.43,28.45,28.43,28.44,16500.0,18.9648,18.9781,18.9648,18.9715,16500.0
2009-10-07 14:30:00,28.45,28.45,28.43,28.44,18900.0,18.9781,18.9781,18.9648,18.9715,18900.0
2009-10-07 14:35:00,28.44,28.44,28.39,28.39,37200.0,18.9715,18.9715,18.9381,18.9381,37200.0
2009-10-07 14:40:00,28.4,28.4,28.39,28.4,21700.0,18.9448,18.9448,18.9381,18.9448,21700.0
2009-10-07 14:45:00,28.4,28.41,28.39,28.4,58700.0,18.9448,18.9514,18.9381,18.9448,58700.0
2009-10-07 14:50:00,28.4,28.4,28.38,28.39,38900.0,18.9448,18.9448,18.9314,18.9381,38900.0
2009-10-07 14:55:00,28.39,28.39,28.38,28.39,16200.0,18.9381,18.9381,18.9314,18.9381,16200.0
2009-10-07 15:00:00,28.39,28.42,28.38,28.4,32500.0,18.9381,18.9581,18.9314,18.9448,32500.0
2009-10-07 15:05:00,28.41,28.43,28.4,28.42,24500.0,18.9514,18.9648,18.9448,18.9581,24500.0
2009-10-07 15:10:00,28.41,28.43,28.4,28.4,47500.0,18.9514,18.9648,18.9448,18.9448,47500.0
2009-10-07 15:15:00,28.41,28.41,28.4,28.4,23100.0,18.9514,18.9514,18.9448,18.9448,23100.0
2009-10-07 15:20:00,28.4,28.41,28.38,28.4,37100.0,18.9448,18.9514,18.9314,18.9448,37100.0
2009-10-07 15:25:00,28.39,28.4,28.37,28.39,44000.0,18.9381,18.9448,18.9248,18.9381,44000.0
2009-10-07 15:30:00,28.39,28.4,28.35,28.37,91600.0,18.9381,18.9448,18.9114,18.9248,91600.0
2009-10-07 15:35:00,28.37,28.41,28.37,28.37,79300.0,18.9248,18.9514,18.9248,18.9248,79300.0
2009-10-07 15:40:00,28.37,28.4,28.31,28.31,130700.0,18.9248,18.9448,18.8847,18.8847,130700.0
2009-10-07 15:45:00,28.31,28.33,28.28,28.33,129800.0,18.8847,18.8981,18.8647,18.8981,129800.0
2009-10-07 15:50:00,28.33,28.37,28.32,28.34,104100.0,18.8981,18.9248,18.8914,18.9047,104100.0
2009-10-07 15:55:00,28.35,28.38,28.34,28.38,186300.0,18.9114,18.9314,18.9047,18.9314,186300.0
2009-10-08 09:30:00,28.62,28.62,28.51,28.56,44700.0,19.0915,19.0915,19.0181,19.0515,44700.0
2009-10-08 09:35:00,28.56,28.79,28.56,28.77,46000.0,19.0515,19.2049,19.0515,19.1916,46000.0
2009-10-08 09:40:00,28.77,28.8,28.73,28.75,17100.0,19.1916,19.2116,19.1649,19.1782,17100.0
2009-10-08 09:45:00,28.76,28.78,28.73,28.76,22900.0,19.1849,19.1983,19.1649,19.1849,22900.0
2009-10-08 09:50:00,28.76,28.76,28.63,28.67,34100.0,19.1849,19.1849,19.0982,19.1249,34100.0
2009-10-08 09:55:00,28.68,28.68,28.62,28.64,39500.0,19.1316,19.1316,19.0915,19.1049,39500.0
2009-10-08 10:00:00,28.64,28.67,28.58,28.62,28200.0,19.1049,19.1249,19.0648,19.0915,28200.0
2009-10-08 10:05:00,28.62,28.64,28.59,28.62,48000.0,19.0915,19.1049,19.0715,19.0915,48000.0
2009-10-08 10:10:00,28.63,28.73,28.63,28.73,12300.0,19.0982,19.1649,19.0982,19.1649,12300.0
2009-10-08 10:15:00,28.73,28.74,28.71,28.72,15500.0,19.1649,19.1716,19.1516,19.1582,15500.0
2009-10-08 10:20:00,28.72,28.73,28.67,28.72,22000.0,19.1582,19.1649,19.1249,19.1582,22000.0
2009-10-08 10:25:00,28.72,28.73,28.71,28.71,14200.0,19.1582,19.1649,19.1516,19.1516,14200.0
2009-10-08 10:30:00,28.71,28.74,28.68,28.73,18000.0,19.1516,19.1716,19.1316,19.1649,18000.0
2009-10-08 10:35:00,28.73,28.74,28.67,28.68,20400.0,19.1649,19.1716,19.1249,19.1316,20400.0
2009-10-08 10:40:00,28.68,28.69,28.64,28.65,19000.0,19.1316,19.1382,19.1049,19.1115,19000.0
2009-10-08 10:45:00,28.65,28.65,28.62,28.63,22400.0,19.1115,19.1115,19.0915,19.0982,22400.0
2009-10-08 10:50:00,28.63,28.63,28.61,28.62,20700.0,19.0982,19.0982,19.0849,19.0915,20700.0
2009-10-08 10:55:00,28.62,28.63,28.62,28.63,12100.0,19.0915,19.0982,19.0915,19.0982,12100.0
2009-10-08 11:00:00,28.62,28.63,28.6,28.62,27000.0,19.0915,19.0982,19.0782,19.0915,27000.0
2009-10-08 11:05:00,28.61,28.62,28.6,28.62,20600.0,19.0849,19.0915,19.0782,19.0915,20600.0
2009-10-08 11:10:00,28.61,28.66,28.61,28.66,31000.0,19.0849,19.1182,19.0849,19.1182,31000.0
2009-10-08 11:15:00,28.66,28.72,28.66,28.72,24500.0,19.1182,19.1582,19.1182,19.1582,24500.0
2009-10-08 11:20:00,28.72,28.79,28.71,28.79,23600.0,19.1582,19.2049,19.1516,19.2049,23600.0
2009-10-08 11:25:00,28.79,28.81,28.75,28.76,13800.0,19.2049,19.2183,19.1782,19.1849,13800.0
2009-10-08 11:30:00,28.76,28.79,28.76,28.78,13300.0,19.1849,19.2049,19.1849,19.1983,13300.0
2009-10-08 11:35:00,28.77,28.79,28.74,28.74,18000.0,19.1916,19.2049,19.1716,19.1716,18000.0
2009-10-08 11:40:00,28.75,28.75,28.71,28.71,8900.0,19.1782,19.1782,19.1516,19.1516,8900.0
2009-10-08 11:45:00,28.72,28.72,28.68,28.7,27600.0,19.1582,19.1582,19.1316,19.1449,27600.0
2009-10-08 11:50:00,28.69,28.7,28.69,28.69,6000.0,19.1382,19.1449,19.1382,19.1382,6000.0
2009-10-08 11:55:00,28.7,28.7,28.67,28.67,15600.0,19.1449,19.1449,19.1249,19.1249,15600.0
2009-10-08 12:00:00,28.68,28.69,28.63,28.63,24900.0,19.1316,19.1382,19.0982,19.0982,24900.0
2009-10-08 12:05:00,28.64,28.64,28.62,28.63,10700.0,19.1049,19.1049,19.0915,19.0982,10700.0
2009-10-08 12:10:00,28.64,28.64,28.62,28.62,13100.0,19.1049,19.1049,19.0915,19.0915,13100.0
2009-10-08 12:15:00,28.63,28.64,28.62,28.64,13400.0,19.0982,19.1049,19.0915,19.1049,13400.0
2009-10-08 12:20:00,28.64,28.64,28.61,28.61,44200.0,19.1049,19.1049,19.0849,19.0849,44200.0
2009-10-08 12:25:00,28.61,28.63,28.59,28.6,35300.0,19.0849,19.0982,19.0715,19.0782,35300.0
2009-10-08 12:30:00,28.6,28.62,28.6,28.62,21200.0,19.0782,19.0915,19.0782,19.0915,21200.0
2009-10-08 12:35:00,28.62,28.68,28.61,28.66,39100.0,19.0915,19.1316,19.0849,19.1182,39100.0
2009-10-08 12:40:00,28.66,28.68,28.65,28.65,37100.0,19.1182,19.1316,19.1115,19.1115,37100.0
2009-10-08 12:45:00,28.65,28.66,28.64,28.64,8900.0,19.1115,19.1182,19.1049,19.1049,8900.0
2009-10-08 12:50:00,28.65,28.65,28.63,28.64,10200.0,19.1115,19.1115,19.0982,19.1049,10200.0
2009-10-08 12:55:00,28.65,28.65,28.63,28.64,23600.0,19.1115,19.1115,19.0982,19.1049,23600.0
2009-10-08 13:00:00,28.64,28.65,28.63,28.64,10400.0,19.1049,19.1115,19.0982,19.1049,10400.0
2009-10-08 13:05:00,28.64,28.65,28.63,28.64,24100.0,19.1049,19.1115,19.0982,19.1049,24100.0
2009-10-08 13:10:00,28.64,28.64,28.63,28.64,13600.0,19.1049,19.1049,19.0982,19.1049,13600.0
2009-10-08 13:15:00,28.64,28.64,28.63,28.64,16000.0,19.1049,19.1049,19.0982,19.1049,16000.0
2009-10-08 13:20:00,28.64,28.65,28.63,28.64,23100.0,19.1049,19.1115,19.0982,19.1049,23100.0
2009-10-08 13:25:00,28.64,28.65,28.63,28.63,9400.0,19.1049,19.1115,19.0982,19.0982,9400.0
2009-10-08 13:30:00,28.64,28.65,28.62,28.62,21200.0,19.1049,19.1115,19.0915,19.0915,21200.0
2009-10-08 13:35:00,28.62,28.64,28.6,28.61,18200.0,19.0915,19.1049,19.0782,19.0849,18200.0
2009-10-08 13:40:00,28.61,28.64,28.6,28.63,15200.0,19.0849,19.1049,19.0782,19.0982,15200.0
2009-10-08 13:45:00,28.64,28.64,28.63,28.64,14100.0,19.1049,19.1049,19.0982,19.1049,14100.0
2009-10-08 13:50:00,28.64,28.64,28.61,28.61,23000.0,19.1049,19.1049,19.0849,19.0849,23000.0
2009-10-08 13:55:00,28.61,28.63,28.61,28.62,6000.0,19.0849,19.0982,19.0849,19.0915,6000.0
2009-10-08 14:00:00,28.62,28.63,28.61,28.62,8500.0,19.0915,19.0982,19.0849,19.0915,8500.0
2009-10-08 14:05:00,28.62,28.62,28.61,28.62,11200.0,19.0915,19.0915,19.0849,19.0915,11200.0
2009-10-08 14:10:00,28.61,28.62,28.6,28.6,10900.0,19.0849,19.0915,19.0782,19.0782,10900.0
2009-10-08 14:15:00,28.6,28.61,28.6,28.61,7800.0,19.0782,19.0849,19.0782,19.0849,7800.0
2009-10-08 14:20:00,28.61,28.63,28.6,28.62,19800.0,19.0849,19.0982,19.0782,19.0915,19800.0
2009-10-08 14:25:00,28.62,28.62,28.6,28.62,20600.0,19.0915,19.0915,19.0782,19.0915,20600.0
2009-10-08 14:30:00,28.62,28.63,28.61,28.61,24600.0,19.0915,19.0982,19.0849,19.0849,24600.0
2009-10-08 14:35:00,28.62,28.64,28.61,28.64,13400.0,19.0915,19.1049,19.0849,19.1049,13400.0
2009-10-08 14:40:00,28.63,28.65,28.62,28.63,29000.0,19.0982,19.1115,19.0915,19.0982,29000.0
2009-10-08 14:45:00,28.63,28.65,28.62,28.63,23500.0,19.0982,19.1115,19.0915,19.0982,23500.0
2009-10-08 14:50:00,28.62,28.7,28.62,28.63,125100.0,19.0915,19.1449,19.0915,19.0982,125100.0
2009-10-08 14:55:00,28.63,28.64,28.61,28.62,35500.0,19.0982,19.1049,19.0849,19.0915,35500.0
2009-10-08 15:00:00,28.61,28.65,28.61,28.63,44200.0,19.0849,19.1115,19.0849,19.0982,44200.0
2009-10-08 15:05:00,28.63,28.63,28.61,28.61,26000.0,19.0982,19.0982,19.0849,19.0849,26000.0
2009-10-08 15:10:00,28.61,28.62,28.56,28.6,40200.0,19.0849,19.0915,19.0515,19.0782,40200.0
2009-10-08 15:15:00,28.6,28.63,28.6,28.63,22900.0,19.0782,19.0982,19.0782,19.0982,22900.0
2009-10-08 15:20:00,28.63,28.65,28.62,28.64,24700.0,19.0982,19.1115,19.0915,19.1049,24700.0
2009-10-08 15:25:00,28.64,28.65,28.63,28.65,15100.0,19.1049,19.1115,19.0982,19.1115,15100.0
2009-10-08 15:30:00,28.65,28.69,28.64,28.68,40600.0,19.1115,19.1382,19.1049,19.1316,40600.0
2009-10-08 15:35:00,28.68,28.69,28.64,28.65,50200.0,19.1316,19.1382,19.1049,19.1115,50200.0
2009-10-08 15:40:00,28.65,28.67,28.64,28.66,52300.0,19.1115,19.1249,19.1049,19.1182,52300.0
2009-10-08 15:45:00,28.65,28.71,28.65,28.71,45400.0,19.1115,19.1516,19.1115,19.1516,45400.0
2009-10-08 15:50:00,28.7,28.71,28.62,28.64,65300.0,19.1449,19.1516,19.0915,19.1049,65300.0
2009-10-08 15:55:00,28.64,28.65,28.63,28.65,70700.0,19.1049,19.1115,19.0982,19.1115,70700.0
2009-10-09 09:30:00,28.65,28.82,28.6,28.64,74900.0,19.1115,19.2249,19.0782,19.1049,74900.0
2009-10-09 09:35:00,28.65,28.69,28.61,28.63,16000.0,19.1115,19.1382,19.0849,19.0982,16000.0
2009-10-09 09:40:00,28.64,28.75,28.63,28.74,11900.0,19.1049,19.1782,19.0982,19.1716,11900.0
2009-10-09 09:45:00,28.76,28.8,28.74,28.77,25400.0,19.1849,19.2116,19.1716,19.1916,25400.0
2009-10-09 09:50:00,28.76,28.78,28.67,28.72,32800.0,19.1849,19.1983,19.1249,19.1582,32800.0
2009-10-09 09:55:00,28.73,28.78,28.7,28.71,36000.0,19.1649,19.1983,19.1449,19.1516,36000.0
2009-10-09 10:00:00,28.7,28.72,28.65,28.67,20500.0,19.1449,19.1582,19.1115,19.1249,20500.0
2009-10-09 10:05:00,28.67,28.72,28.67,28.69,14500.0,19.1249,19.1582,19.1249,19.1382,14500.0
2009-10-09 10:10:00,28.7,28.72,28.67,28.68,13200.0,19.1449,19.1582,19.1249,19.1316,13200.0
2009-10-09 10:15:00,28.67,28.72,28.66,28.68,30100.0,19.1249,19.1582,19.1182,19.1316,30100.0
2009-10-09 10:20:00,28.68,28.69,28.67,28.68,10000.0,19.1316,19.1382,19.1249,19.1316,10000.0
2009-10-09 10:25:00,28.68,28.71,28.68,28.71,20300.0,19.1316,19.1516,19.1316,19.1516,20300.0
2009-10-09 10:30:00,28.71,28.76,28.7,28.73,21700.0,19.1516,19.1849,19.1449,19.1649,21700.0
2009-10-09 10:35:00,28.73,28.73,28.68,28.7,67700.0,19.1649,19.1649,19.1316,19.1449,67700.0
2009-10-09 10:40:00,28.7,28.7,28.67,28.69,22300.0,19.1449,19.1449,19.1249,19.1382,22300.0
2009-10-09 10:45:00,28.7,28.7,28.68,28.69,9600.0,19.1449,19.1449,19.1316,19.1382,9600.0
2009-10-09 10:50:00,28.68,28.69,28.68,28.69,17800.0,19.1316,19.1382,19.1316,19.1382,17800.0
2009-10-09 10:55:00,28.69,28.79,28.69,28.77,23700.0,19.1382,19.2049,19.1382,19.1916,23700.0
2009-10-09 11:00:00,28.77,28.77,28.7,28.77,111200.0,19.1916,19.1916,19.1449,19.1916,111200.0
2009-10-09 11:05:00,28.78,28.79,28.78,28.78,9300.0,19.1983,19.2049,19.1983,19.1983,9300.0
2009-10-09 11:10:00,28.79,28.79,28.74,28.75,12600.0,19.2049,19.2049,19.1716,19.1782,12600.0
2009-10-09 11:15:00,28.75,28.75,28.72,28.74,12500.0,19.1782,19.1782,19.1582,19.1716,12500.0
2009-10-09 11:20:00,28.75,28.8,28.75,28.77,13100.0,19.1782,19.2116,19.1782,19.1916,13100.0
2009-10-09 11:25:00,28.77,28.77,28.75,28.77,10200.0,19.1916,19.1916,19.1782,19.1916,10200.0
2009-10-09 11:30:00,28.77,28.77,28.75,28.77,10600.0,19.1916,19.1916,19.1782,19.1916,10600.0
2009-10-09 11:35:00,28.77,28.77,28.76,28.77,5500.0,19.1916,19.1916,19.1849,19.1916,5500.0
2009-10-09 11:40:00,28.77,28.77,28.76,28.77,7700.0,19.1916,19.1916,19.1849,19.1916,7700.0
2009-10-09 11:45:00,28.78,28.79,28.76,28.79,12500.0,19.1983,19.2049,19.1849,19.2049,12500.0
2009-10-09 11:50:00,28.79,28.79,28.78,28.78,12500.0,19.2049,19.2049,19.1983,19.1983,12500.0
2009-10-09 11:55:00,28.78,28.79,28.76,28.78,8400.0,19.1983,19.2049,19.1849,19.1983,8400.0
2009-10-09 12:00:00,28.78,28.78,28.77,28.78,10000.0,19.1983,19.1983,19.1916,19.1983,10000.0
2009-10-09 12:05:00,28.78,28.78,28.72,28.73,19100.0,19.1983,19.1983,19.1582,19.1649,19100.0
2009-10-09 12:10:00,28.73,28.75,28.72,28.75,12800.0,19.1649,19.1782,19.1582,19.1782,12800.0
2009-10-09 12:15:00,28.75,28.76,28.73,28.74,21400.0,19.1782,19.1849,19.1649,19.1716,21400.0
2009-10-09 12:20:00,28.74,28.75,28.72,28.72,9400.0,19.1716,19.1782,19.1582,19.1582,9400.0
2009-10-09 12:25:00,28.72,28.76,28.7,28.71,53500.0,19.1582,19.1849,19.1449,19.1516,53500.0
2009-10-09 12:30:00,28.72,28.72,28.68,28.68,41300.0,19.1582,19.1582,19.1316,19.1316,41300.0
2009-10-09 12:35:00,28.68,28.69,28.68,28.68,12800.0,19.1316,19.1382,19.1316,19.1316,12800.0
2009-10-09 12:40:00,28.68,28.68,28.66,28.66,12400.0,19.1316,19.1316,19.1182,19.1182,12400.0
2009-10-09 12:45:00,28.66,28.67,28.66,28.67,8800.0,19.1182,19.1249,19.1182,19.1249,8800.0
2009-10-09 12:50:00,28.66,28.67,28.63,28.64,45500.0,19.1182,19.1249,19.0982,19.1049,45500.0
2009-10-09 12:55:00,28.65,28.65,28.63,28.64,6900.0,19.1115,19.1115,19.0982,19.1049,6900.0
2009-10-09 13:00:00,28.64,28.65,28.64,28.65,7800.0,19.1049,19.1115,19.1049,19.1115,7800.0
2009-10-09 13:05:00,28.63,28.64,28.63,28.64,10900.0,19.0982,19.1049,19.0982,19.1049,10900.0
2009-10-09 13:10:00,28.64,28.64,28.63,28.64,5900.0,19.1049,19.1049,19.0982,19.1049,5900.0
2009-10-09 13:15:00,28.64,28.67,28.63,28.66,14800.0,19.1049,19.1249,19.0982,19.1182,14800.0
2009-10-09 13:20:00,28.67,28.67,28.66,28.66,3600.0,19.1249,19.1249,19.1182,19.1182,3600.0
2009-10-09 13:25:00,28.66,28.67,28.62,28.63,16300.0,19.1182,19.1249,19.0915,19.0982,16300.0
2009-10-09 13:30:00,28.62,28.65,28.62,28.65,9700.0,19.0915,19.1115,19.0915,19.1115,9700.0
2009-10-09 13:35:00,28.65,28.65,28.64,28.64,10400.0,19.1115,19.1115,19.1049,19.1049,10400.0
2009-10-09 13:40:00,28.65,28.65,28.64,28.65,13200.0,19.1115,19.1115,19.1049,19.1115,13200.0
2009-10-09 13:45:00,28.65,28.66,28.64,28.66,12900.0,19.1115,19.1182,19.1049,19.1182,12900.0
2009-10-09 13:50:00,28.66,28.67,28.65,28.66,16200.0,19.1182,19.1249,19.1115,19.1182,16200.0
2009-10-09 13:55:00,28.67,28.71,28.66,28.69,21200.0,19.1249,19.1516,19.1182,19.1382,21200.0
2009-10-09 14:00:00,28.7,28.7,28.69,28.7,8100.0,19.1449,19.1449,19.1382,19.1449,8100.0
2009-10-09 14:05:00,28.69,28.7,28.69,28.69,8600.0,19.1382,19.1449,19.1382,19.1382,8600.0
2009-10-09 14:10:00,28.69,28.7,28.66,28.67,26300.0,19.1382,19.1449,19.1182,19.1249,26300.0
2009-10-09 14:15:00,28.67,28.68,28.66,28.67,13100.0,19.1249,19.1316,19.1182,19.1249,13100.0
2009-10-09 14:20:00,28.68,28.68,28.67,28.68,12300.0,19.1316,19.1316,19.1249,19.1316,12300.0
2009-10-09 14:25:00,28.67,28.68,28.66,28.66,10000.0,19.1249,19.1316,19.1182,19.1182,10000.0
2009-10-09 14:30:00,28.67,28.67,28.66,28.66,10300.0,19.1249,19.1249,19.1182,19.1182,10300.0
2009-10-09 14:35:00,28.66,28.66,28.63,28.63,26400.0,19.1182,19.1182,19.0982,19.0982,26400.0
2009-10-09 14:40:00,28.64,28.64,28.62,28.63,21300.0,19.1049,19.1049,19.0915,19.0982,21300.0
2009-10-09 14:45:00,28.63,28.64,28.62,28.63,18000.0,19.0982,19.1049,19.0915,19.0982,18000.0
2009-10-09 14:50:00,28.64,28.68,28.63,28.67,16000.0,19.1049,19.1316,19.0982,19.1249,16000.0
2009-10-09 14:55:00,28.67,28.68,28.67,28.67,14100.0,19.1249,19.1316,19.1249,19.1249,14100.0
2009-10-09 15:00:00,28.67,28.67,28.65,28.66,28300.0,19.1249,19.1249,19.1115,19.1182,28300.0
2009-10-09 15:05:00,28.66,28.66,28.65,28.66,28400.0,19.1182,19.1182,19.1115,19.1182,28400.0
2009-10-09 15:10:00,28.66,28.67,28.65,28.65,26700.0,19.1182,19.1249,19.1115,19.1115,26700.0
2009-10-09 15:15:00,28.66,28.66,28.6,28.6,66200.0,19.1182,19.1182,19.0782,19.0782,66200.0
2009-10-09 15:20:00,28.6,28.61,28.6,28.61,16200.0,19.0782,19.0849,19.0782,19.0849,16200.0
2009-10-09 15:25:00,28.61,28.61,28.6,28.6,25200.0,19.0849,19.0849,19.0782,19.0782,25200.0
2009-10-09 15:30:00,28.61,28.61,28.6,28.61,43200.0,19.0849,19.0849,19.0782,19.0849,43200.0
2009-10-09 15:35:00,28.61,28.64,28.6,28.64,49000.0,19.0849,19.1049,19.0782,19.1049,49000.0
2009-10-09 15:40:00,28.64,28.68,28.64,28.65,69000.0,19.1049,19.1316,19.1049,19.1115,69000.0
2009-10-09 15:45:00,28.66,28.66,28.63,28.65,44500.0,19.1182,19.1182,19.0982,19.1115,44500.0
2009-10-09 15:50:00,28.65,28.66,28.64,28.64,62500.0,19.1115,19.1182,19.1049,19.1049,62500.0
2009-10-09 15:55:00,28.64,28.67,28.64,28.65,144100.0,19.1049,19.1249,19.1049,19.1115,144100.0
2009-10-12 09:30:00,28.74,28.96,28.72,28.8,84000.0,19.1716,19.3183,19.1582,19.2116,84000.0
2009-10-12 09:35:00,28.8,28.8,28.73,28.75,32200.0,19.2116,19.2116,19.1649,19.1782,32200.0
2009-10-12 09:40:00,28.76,28.85,28.76,28.79,28100.0,19.1849,19.245,19.1849,19.2049,28100.0
2009-10-12 09:45:00,28.8,28.8,28.78,28.79,11300.0,19.2116,19.2116,19.1983,19.2049,11300.0
2009-10-12 09:50:00,28.79,28.8,28.73,28.75,20800.0,19.2049,19.2116,19.1649,19.1782,20800.0
2009-10-12 09:55:00,28.75,28.75,28.7,28.73,10700.0,19.1782,19.1782,19.1449,19.1649,10700.0
2009-10-12 10:00:00,28.72,28.79,28.71,28.78,7900.0,19.1582,19.2049,19.1516,19.1983,7900.0
2009-10-12 10:05:00,28.79,28.8,28.75,28.76,15000.0,19.2049,19.2116,19.1782,19.1849,15000.0
2009-10-12 10:10:00,28.76,28.8,28.76,28.8,11500.0,19.1849,19.2116,19.1849,19.2116,11500.0
2009-10-12 10:15:00,28.8,28.82,28.75,28.75,30000.0,19.2116,19.2249,19.1782,19.1782,30000.0
2009-10-12 10:20:00,28.75,28.8,28.73,28.77,46500.0,19.1782,19.2116,19.1649,19.1916,46500.0
2009-10-12 10:25:00,28.77,28.77,28.74,28.74,10100.0,19.1916,19.1916,19.1716,19.1716,10100.0
2009-10-12 10:30:00,28.75,28.75,28.74,28.74,13100.0,19.1782,19.1782,19.1716,19.1716,13100.0
2009-10-12 10:35:00,28.75,28.79,28.74,28.79,15600.0,19.1782,19.2049,19.1716,19.2049,15600.0
2009-10-12 10:40:00,28.79,28.79,28.76,28.77,12000.0,19.2049,19.2049,19.1849,19.1916,12000.0
2009-10-12 10:45:00,28.77,28.77,28.76,28.77,14300.0,19.1916,19.1916,19.1849,19.1916,14300.0
2009-10-12 10:50:00,28.77,28.8,28.77,28.78,19600.0,19.1916,19.2116,19.1916,19.1983,19600.0
2009-10-12 10:55:00,28.79,28.79,28.73,28.73,21900.0,19.2049,19.2049,19.1649,19.1649,21900.0
2009-10-12 11:00:00,28.73,28.73,28.67,28.68,23600.0,19.1649,19.1649,19.1249,19.1316,23600.0
2009-10-12 11:05:00,28.68,28.74,28.68,28.74,14200.0,19.1316,19.1716,19.1316,19.1716,14200.0
2009-10-12 11:10:00,28.74,28.74,28.68,28.69,21200.0,19.1716,19.1716,19.1316,19.1382,21200.0
2009-10-12 11:15:00,28.7,28.7,28.69,28.69,7300.0,19.1449,19.1449,19.1382,19.1382,7300.0
2009-10-12 11:20:00,28.69,28.7,28.68,28.7,12400.0,19.1382,19.1449,19.1316,19.1449,12400.0
2009-10-12 11:25:00,28.7,28.7,28.69,28.7,10900.0,19.1449,19.1449,19.1382,19.1449,10900.0
2009-10-12 11:30:00,28.7,28.7,28.67,28.68,17000.0,19.1449,19.1449,19.1249,19.1316,17000.0
2009-10-12 11:35:00,28.68,28.68,28.65,28.67,28300.0,19.1316,19.1316,19.1115,19.1249,28300.0
2009-10-12 11:40:00,28.68,28.69,28.67,28.69,15100.0,19.1316,19.1382,19.1249,19.1382,15100.0
2009-10-12 11:45:00,28.69,28.71,28.68,28.71,45100.0,19.1382,19.1516,19.1316,19.1516,45100.0
2009-10-12 11:50:00,28.71,28.73,28.7,28.73,11400.0,19.1516,19.1649,19.1449,19.1649,11400.0
2009-10-12 11:55:00,28.73,28.73,28.69,28.7,17700.0,19.1649,19.1649,19.1382,19.1449,17700.0
2009-10-12 12:00:00,28.7,28.7,28.69,28.69,8200.0,19.1449,19.1449,19.1382,19.1382,8200.0
2009-10-12 12:05:00,28.7,28.7,28.69,28.69,8800.0,19.1449,19.1449,19.1382,19.1382,8800.0
2009-10-12 12:10:00,28.7,28.7,28.69,28.7,23600.0,19.1449,19.1449,19.1382,19.1449,23600.0
2009-10-12 12:15:00,28.7,28.76,28.69,28.76,56800.0,19.1449,19.1849,19.1382,19.1849,56800.0
2009-10-12 12:20:00,28.76,28.79,28.75,28.75,52200.0,19.1849,19.2049,19.1782,19.1782,52200.0
2009-10-12 12:25:00,28.76,28.76,28.75,28.76,15900.0,19.1849,19.1849,19.1782,19.1849,15900.0
2009-10-12 12:30:00,28.76,28.78,28.75,28.77,26800.0,19.1849,19.1983,19.1782,19.1916,26800.0
2009-10-12 12:35:00,28.77,28.8,28.77,28.79,17900.0,19.1916,19.2116,19.1916,19.2049,17900.0
2009-10-12 12:40:00,28.8,28.81,28.79,28.79,11700.0,19.2116,19.2183,19.2049,19.2049,11700.0
2009-10-12 12:45:00,28.8,28.81,28.79,28.81,7000.0,19.2116,19.2183,19.2049,19.2183,7000.0
2009-10-12 12:50:00,28.81,28.82,28.79,28.82,29400.0,19.2183,19.2249,19.2049,19.2249,29400.0
2009-10-12 12:55:00,28.82,28.82,28.81,28.81,11300.0,19.2249,19.2249,19.2183,19.2183,11300.0
2009-10-12 13:00:00,28.82,28.82,28.79,28.8,16300.0,19.2249,19.2249,19.2049,19.2116,16300.0
2009-10-12 13:05:00,28.8,28.8,28.79,28.8,10100.0,19.2116,19.2116,19.2049,19.2116,10100.0
2009-10-12 13:10:00,28.8,28.81,28.79,28.8,16400.0,19.2116,19.2183,19.2049,19.2116,16400.0
2009-10-12 13:15:00,28.8,28.83,28.8,28.83,16600.0,19.2116,19.2316,19.2116,19.2316,16600.0
2009-10-12 13:20:00,28.82,28.85,28.82,28.85,12800.0,19.2249,19.245,19.2249,19.245,12800.0
2009-10-12 13:25:00,28.84,28.85,28.84,28.85,12900.0,19.2383,19.245,19.2383,19.245,12900.0
2009-10-12 13:30:00,28.84,28.85,28.8,28.81,18100.0,19.2383,19.245,19.2116,19.2183,18100.0
2009-10-12 13:35:00,28.81,28.81,28.8,28.81,9500.0,19.2183,19.2183,19.2116,19.2183,9500.0
2009-10-12 13:40:00,28.81,28.82,28.8,28.82,11800.0,19.2183,19.2249,19.2116,19.2249,11800.0
2009-10-12 13:45:00,28.82,28.83,28.78,28.78,23300.0,19.2249,19.2316,19.1983,19.1983,23300.0
2009-10-12 13:50:00,28.79,28.8,28.75,28.8,21900.0,19.2049,19.2116,19.1782,19.2116,21900.0
2009-10-12 13:55:00,28.8,28.8,28.78,28.79,23900.0,19.2116,19.2116,19.1983,19.2049,23900.0
2009-10-12 14:00:00,28.8,28.8,28.79,28.79,13800.0,19.2116,19.2116,19.2049,19.2049,13800.0
2009-10-12 14:05:00,28.79,28.79,28.77,28.77,9500.0,19.2049,19.2049,19.1916,19.1916,9500.0
2009-10-12 14:10:00,28.78,28.78,28.71,28.71,24800.0,19.1983,19.1983,19.1516,19.1516,24800.0
2009-10-12 14:15:00,28.72,28.72,28.68,28.68,45400.0,19.1582,19.1582,19.1316,19.1316,45400.0
2009-10-12 14:20:00,28.69,28.7,28.67,28.69,57100.0,19.1382,19.1449,19.1249,19.1382,57100.0
2009-10-12 14:25:00,28.69,28.7,28.68,28.69,16100.0,19.1382,19.1449,19.1316,19.1382,16100.0
2009-10-12 14:30:00,28.69,28.7,28.68,28.69,37000.0,19.1382,19.1449,19.1316,19.1382,37000.0
2009-10-12 14:35:00,28.7,28.7,28.69,28.7,19800.0,19.1449,19.1449,19.1382,19.1449,19800.0
2009-10-12 14:40:00,28.7,28.7,28.69,28.7,27600.0,19.1449,19.1449,19.1382,19.1449,27600.0
2009-10-12 14:45:00,28.7,28.73,28.69,28.72,19300.0,19.1449,19.1649,19.1382,19.1582,19300.0
2009-10-12 14:50:00,28.72,28.72,28.69,28.71,19400.0,19.1582,19.1582,19.1382,19.1516,19400.0
2009-10-12 14:55:00,28.72,28.76,28.7,28.74,21900.0,19.1582,19.1849,19.1449,19.1716,21900.0
2009-10-12 15:00:00,28.75,28.79,28.75,28.78,17500.0,19.1782,19.2049,19.1782,19.1983,17500.0
2009-10-12 15:05:00,28.78,28.78,28.76,28.77,22300.0,19.1983,19.1983,19.1849,19.1916,22300.0
2009-10-12 15:10:00,28.77,28.77,28.74,28.75,26300.0,19.1916,19.1916,19.1716,19.1782,26300.0
2009-10-12 15:15:00,28.75,28.76,28.72,28.72,11800.0,19.1782,19.1849,19.1582,19.1582,11800.0
2009-10-12 15:20:00,28.73,28.76,28.72,28.73,29600.0,19.1649,19.1849,19.1582,19.1649,29600.0
2009-10-12 15:25:00,28.73,28.75,28.71,28.75,17300.0,19.1649,19.1782,19.1516,19.1782,17300.0
2009-10-12 15:30:00,28.74,28.76,28.73,28.75,24200.0,19.1716,19.1849,19.1649,19.1782,24200.0
2009-10-12 15:35:00,28.75,28.75,28.69,28.7,25300.0,19.1782,19.1782,19.1382,19.1449,25300.0
2009-10-12 15:40:00,28.7,28.7,28.69,28.7,23800.0,19.1449,19.1449,19.1382,19.1449,23800.0
2009-10-12 15:45:00,28.69,28.7,28.68,28.7,34900.0,19.1382,19.1449,19.1316,19.1449,34900.0
2009-10-12 15:50:00,28.69,28.73,28.69,28.72,42800.0,19.1382,19.1649,19.1382,19.1582,42800.0
2009-10-12 15:55:00,28.73,28.76,28.72,28.75,62700.0,19.1649,19.1849,19.1582,19.1782,62700.0
2009-10-13 09:30:00,28.75,28.87,28.7,28.78,69100.0,19.1782,19.2583,19.1449,19.1983,69100.0
2009-10-13 09:35:00,28.78,28.79,28.7,28.74,53400.0,19.1983,19.2049,19.1449,19.1716,53400.0
2009-10-13 09:40:00,28.72,28.81,28.72,28.78,25000.0,19.1582,19.2183,19.1582,19.1983,25000.0
2009-10-13 09:45:00,28.79,28.87,28.79,28.85,19100.0,19.2049,19.2583,19.2049,19.245,19100.0
2009-10-13 09:50:00,28.85,28.85,28.75,28.75,18200.0,19.245,19.245,19.1782,19.1782,18200.0
2009-10-13 09:55:00,28.76,28.83,28.72,28.83,31600.0,19.1849,19.2316,19.1582,19.2316,31600.0
2009-10-13 10:00:00,28.82,28.84,28.8,28.81,17300.0,19.2249,19.2383,19.2116,19.2183,17300.0
2009-10-13 10:05:00,28.81,28.84,28.8,28.84,15400.0,19.2183,19.2383,19.2116,19.2383,15400.0
2009-10-13 10:10:00,28.84,28.85,28.83,28.85,12900.0,19.2383,19.245,19.2316,19.245,12900.0
2009-10-13 10:15:00,28.84,28.86,28.84,28.86,15800.0,19.2383,19.2516,19.2383,19.2516,15800.0
2009-10-13 10:20:00,28.86,28.92,28.86,28.91,46200.0,19.2516,19.2916,19.2516,19.285,46200.0
2009-10-13 10:25:00,28.92,28.92,28.89,28.91,18000.0,19.2916,19.2916,19.2716,19.285,18000.0
2009-10-13 10:30:00,28.91,28.92,28.87,28.9,39300.0,19.285,19.2916,19.2583,19.2783,39300.0
2009-10-13 10:35:00,28.89,28.9,28.87,28.87,10400.0,19.2716,19.2783,19.2583,19.2583,10400.0
2009-10-13 10:40:00,28.87,28.87,28.84,28.86,12600.0,19.2583,19.2583,19.2383,19.2516,12600.0
2009-10-13 10:45:00,28.85,28.86,28.85,28.85,12100.0,19.245,19.2516,19.245,19.245,12100.0
2009-10-13 10:50:00,28.85,28.86,28.85,28.85,8500.0,19.245,19.2516,19.245,19.245,8500.0
2009-10-13 10:55:00,28.85,28.91,28.85,28.89,31100.0,19.245,19.285,19.245,19.2716,31100.0
2009-10-13 11:00:00,28.89,28.91,28.89,28.91,10200.0,19.2716,19.285,19.2716,19.285,10200.0
2009-10-13 11:05:00,28.91,28.91,28.89,28.9,13600.0,19.285,19.285,19.2716,19.2783,13600.0
2009-10-13 11:10:00,28.9,28.91,28.89,28.91,15900.0,19.2783,19.285,19.2716,19.285,15900.0
2009-10-13 11:15:00,28.9,28.91,28.9,28.9,11100.0,19.2783,19.285,19.2783,19.2783,11100.0
2009-10-13 11:20:00,28.9,28.94,28.89,28.91,38800.0,19.2783,19.305,19.2716,19.285,38800.0
2009-10-13 11:25:00,28.91,28.95,28.9,28.94,15100.0,19.285,19.3117,19.2783,19.305,15100.0
2009-10-13 11:30:00,28.94,28.98,28.93,28.97,32800.0,19.305,19.3317,19.2983,19.325,32800.0
2009-10-13 11:35:00,28.97,28.99,28.96,28.99,14600.0,19.325,19.3383,19.3183,19.3383,14600.0
2009-10-13 11:40:00,28.98,29.03,28.98,29.02,39000.0,19.3317,19.365,19.3317,19.3584,39000.0
2009-10-13 11:45:00,29.02,29.05,29.0,29.04,17800.0,19.3584,19.3784,19.345,19.3717,17800.0
2009-10-13 11:50:00,29.04,29.05,29.03,29.04,17600.0,19.3717,19.3784,19.365,19.3717,17600.0
2009-10-13 11:55:00,29.04,29.04,29.0,29.01,8300.0,19.3717,19.3717,19.345,19.3517,8300.0
2009-10-13 12:00:00,29.01,29.01,29.0,29.01,26700.0,19.3517,19.3517,19.345,19.3517,26700.0
2009-10-13 12:05:00,29.0,29.01,29.0,29.0,6000.0,19.345,19.3517,19.345,19.345,6000.0
2009-10-13 12:10:00,29.0,29.01,29.0,29.0,14800.0,19.345,19.3517,19.345,19.345,14800.0
2009-10-13 12:15:00,29.0,29.01,28.97,28.97,18900.0,19.345,19.3517,19.325,19.325,18900.0
2009-10-13 12:20:00,28.98,28.99,28.95,28.97,19100.0,19.3317,19.3383,19.3117,19.325,19100.0
2009-10-13 12:25:00,28.98,29.0,28.9,29.0,13100.0,19.3317,19.345,19.2783,19.345,13100.0
2009-10-13 12:30:00,29.0,29.0,28.98,28.99,7100.0,19.345,19.345,19.3317,19.3383,7100.0
2009-10-13 12:35:00,28.99,28.99,28.98,28.99,11400.0,19.3383,19.3383,19.3317,19.3383,11400.0
2009-10-13 12:40:00,28.99,28.99,28.98,28.99,3800.0,19.3383,19.3383,19.3317,19.3383,3800.0
2009-10-13 12:45:00,28.99,29.01,28.98,29.01,45200.0,19.3383,19.3517,19.3317,19.3517,45200.0
2009-10-13 12:50:00,29.01,29.01,29.0,29.01,9000.0,19.3517,19.3517,19.345,19.3517,9000.0
2009-10-13 12:55:00,29.01,29.01,29.0,29.01,5400.0,19.3517,19.3517,19.345,19.3517,5400.0
2009-10-13 13:00:00,29.01,29.01,28.98,28.98,9400.0,19.3517,19.3517,19.3317,19.3317,9400.0
2009-10-13 13:05:00,28.99,28.99,28.97,28.98,13400.0,19.3383,19.3383,19.325,19.3317,13400.0
2009-10-13 13:10:00,28.98,28.99,28.97,28.98,4600.0,19.3317,19.3383,19.325,19.3317,4600.0
2009-10-13 13:15:00,28.99,29.0,28.98,29.0,8100.0,19.3383,19.345,19.3317,19.345,8100.0
2009-10-13 13:20:00,29.0,29.0,28.99,29.0,8800.0,19.345,19.345,19.3383,19.345,8800.0
2009-10-13 13:25:00,28.99,29.01,28.99,29.0,20400.0,19.3383,19.3517,19.3383,19.345,20400.0
2009-10-13 13:30:00,29.01,29.01,29.0,29.0,9100.0,19.3517,19.3517,19.345,19.345,9100.0
2009-10-13 13:35:00,29.01,29.01,29.0,29.0,11200.0,19.3517,19.3517,19.345,19.345,11200.0
2009-10-13 13:40:00,29.01,29.01,29.0,29.0,23000.0,19.3517,19.3517,19.345,19.345,23000.0
2009-10-13 13:45:00,29.0,29.01,28.93,28.96,47300.0,19.345,19.3517,19.2983,19.3183,47300.0
2009-10-13 13:50:00,28.97,29.0,28.95,29.0,24800.0,19.325,19.345,19.3117,19.345,24800.0
2009-10-13 13:55:00,29.01,29.05,29.01,29.03,24900.0,19.3517,19.3784,19.3517,19.365,24900.0
2009-10-13 14:00:00,29.05,29.05,29.03,29.03,14900.0,19.3784,19.3784,19.365,19.365,14900.0
2009-10-13 14:05:00,29.03,29.04,28.97,28.99,44700.0,19.365,19.3717,19.325,19.3383,44700.0
2009-10-13 14:10:00,28.99,29.0,28.98,28.99,17400.0,19.3383,19.345,19.3317,19.3383,17400.0
2009-10-13 14:15:00,28.99,28.99,28.98,28.99,18900.0,19.3383,19.3383,19.3317,19.3383,18900.0
2009-10-13 14:20:00,28.98,28.99,28.95,28.99,53500.0,19.3317,19.3383,19.3117,19.3383,53500.0
2009-10-13 14:25:00,28.98,28.99,28.98,28.98,10700.0,19.3317,19.3383,19.3317,19.3317,10700.0
2009-10-13 14:30:00,28.99,29.01,28.99,29.01,28000.0,19.3383,19.3517,19.3383,19.3517,28000.0
2009-10-13 14:35:00,29.0,29.01,28.99,29.0,9500.0,19.345,19.3517,19.3383,19.345,9500.0
2009-10-13 14:40:00,29.01,29.03,29.0,29.01,27200.0,19.3517,19.365,19.345,19.3517,27200.0
2009-10-13 14:45:00,29.01,29.03,29.01,29.02,37500.0,19.3517,19.365,19.3517,19.3584,37500.0
2009-10-13 14:50:00,29.02,29.03,29.0,29.01,33200.0,19.3584,19.365,19.345,19.3517,33200.0
2009-10-13 14:55:00,29.01,29.02,28.99,29.0,39200.0,19.3517,19.3584,19.3383,19.345,39200.0
2009-10-13 15:00:00,29.0,29.01,28.99,29.01,20100.0,19.345,19.3517,19.3383,19.3517,20100.0
2009-10-13 15:05:00,29.01,29.02,29.0,29.02,29900.0,19.3517,19.3584,19.345,19.3584,29900.0
2009-10-13 15:10:00,29.02,29.02,28.99,29.0,39200.0,19.3584,19.3584,19.3383,19.345,39200.0
2009-10-13 15:15:00,29.0,29.05,28.99,29.03,48600.0,19.345,19.3784,19.3383,19.365,48600.0
2009-10-13 15:20:00,29.03,29.05,29.02,29.02,52900.0,19.365,19.3784,19.3584,19.3584,52900.0
2009-10-13 15:25:00,29.02,29.03,29.01,29.02,29300.0,19.3584,19.365,19.3517,19.3584,29300.0
2009-10-13 15:30:00,29.02,29.02,29.0,29.01,34900.0,19.3584,19.3584,19.345,19.3517,34900.0
2009-10-13 15:35:00,29.01,29.01,28.97,28.98,57200.0,19.3517,19.3517,19.325,19.3317,57200.0
2009-10-13 15:40:00,28.98,29.01,28.97,29.0,74000.0,19.3317,19.3517,19.325,19.345,74000.0
2009-10-13 15:45:00,29.0,29.0,28.98,28.98,70000.0,19.345,19.345,19.3317,19.3317,70000.0
2009-10-13 15:50:00,28.99,28.99,28.95,28.96,106500.0,19.3383,19.3383,19.3117,19.3183,106500.0
2009-10-13 15:55:00,28.96,29.0,28.95,29.0,168900.0,19.3183,19.345,19.3117,19.345,168900.0
2009-10-14 09:30:00,29.2,29.23,29.05,29.23,62600.0,19.4784,19.4984,19.3784,19.4984,62600.0
2009-10-14 09:35:00,29.23,29.23,29.11,29.2,37100.0,19.4984,19.4984,19.4184,19.4784,37100.0
2009-10-14 09:40:00,29.17,29.2,29.14,29.15,21800.0,19.4584,19.4784,19.4384,19.4451,21800.0
2009-10-14 09:45:00,29.14,29.15,29.06,29.09,31700.0,19.4384,19.4451,19.385,19.405,31700.0
2009-10-14 09:50:00,29.09,29.23,29.08,29.21,79300.0,19.405,19.4984,19.3984,19.4851,79300.0
2009-10-14 09:55:00,29.21,29.28,29.21,29.26,62500.0,19.4851,19.5318,19.4851,19.5185,62500.0
2009-10-14 10:00:00,29.28,29.28,29.23,29.27,31800.0,19.5318,19.5318,19.4984,19.5251,31800.0
2009-10-14 10:05:00,29.28,29.32,29.27,29.31,26700.0,19.5318,19.5585,19.5251,19.5518,26700.0
2009-10-14 10:10:00,29.31,29.35,29.3,29.32,19700.0,19.5518,19.5785,19.5451,19.5585,19700.0
2009-10-14 10:15:00,29.32,29.35,29.27,29.33,35500.0,19.5585,19.5785,19.5251,19.5651,35500.0
2009-10-14 10:20:00,29.34,29.34,29.26,29.28,43400.0,19.5718,19.5718,19.5185,19.5318,43400.0
2009-10-14 10:25:00,29.27,29.33,29.24,29.32,80800.0,19.5251,19.5651,19.5051,19.5585,80800.0
2009-10-14 10:30:00,29.32,29.35,29.31,29.33,14400.0,19.5585,19.5785,19.5518,19.5651,14400.0
2009-10-14 10:35:00,29.33,29.37,29.33,29.36,12600.0,19.5651,19.5918,19.5651,19.5852,12600.0
2009-10-14 10:40:00,29.37,29.37,29.34,29.36,20100.0,19.5918,19.5918,19.5718,19.5852,20100.0
2009-10-14 10:45:00,29.36,29.38,29.34,29.38,24400.0,19.5852,19.5985,19.5718,19.5985,24400.0
2009-10-14 10:50:00,29.38,29.39,29.36,29.38,11300.0,19.5985,19.6052,19.5852,19.5985,11300.0
2009-10-14 10:55:00,29.38,29.44,29.37,29.42,31600.0,19.5985,19.6385,19.5918,19.6252,31600.0
2009-10-14 11:00:00,29.42,29.47,29.41,29.47,18500.0,19.6252,19.6585,19.6185,19.6585,18500.0
2009-10-14 11:05:00,29.47,29.47,29.44,29.47,36700.0,19.6585,19.6585,19.6385,19.6585,36700.0
2009-10-14 11:10:00,29.47,29.5,29.46,29.48,26500.0,19.6585,19.6785,19.6519,19.6652,26500.0
2009-10-14 11:15:00,29.49,29.54,29.49,29.53,50300.0,19.6719,19.7052,19.6719,19.6986,50300.0
2009-10-14 11:20:00,29.54,29.54,29.47,29.51,32900.0,19.7052,19.7052,19.6585,19.6852,32900.0
2009-10-14 11:25:00,29.52,29.57,29.51,29.56,25100.0,19.6919,19.7252,19.6852,19.7186,25100.0
2009-10-14 11:30:00,29.55,29.57,29.55,29.57,13100.0,19.7119,19.7252,19.7119,19.7252,13100.0
2009-10-14 11:35:00,29.56,29.56,29.53,29.54,27900.0,19.7186,19.7186,19.6986,19.7052,27900.0
2009-10-14 11:40:00,29.54,29.55,29.54,29.55,14100.0,19.7052,19.7119,19.7052,19.7119,14100.0
2009-10-14 11:45:00,29.55,29.56,29.54,29.56,26800.0,19.7119,19.7186,19.7052,19.7186,26800.0
2009-10-14 11:50:00,29.56,29.57,29.55,29.57,21400.0,19.7186,19.7252,19.7119,19.7252,21400.0
2009-10-14 11:55:00,29.57,29.57,29.53,29.53,25000.0,19.7252,19.7252,19.6986,19.6986,25000.0
2009-10-14 12:00:00,29.53,29.54,29.52,29.52,22400.0,19.6986,19.7052,19.6919,19.6919,22400.0
2009-10-14 12:05:00,29.52,29.53,29.51,29.53,25700.0,19.6919,19.6986,19.6852,19.6986,25700.0
2009-10-14 12:10:00,29.53,29.55,29.52,29.55,21900.0,19.6986,19.7119,19.6919,19.7119,21900.0
2009-10-14 12:15:00,29.55,29.58,29.54,29.58,31200.0,19.7119,19.7319,19.7052,19.7319,31200.0
2009-10-14 12:20:00,29.58,29.58,29.57,29.58,23200.0,19.7319,19.7319,19.7252,19.7319,23200.0
2009-10-14 12:25:00,29.58,29.64,29.57,29.63,46700.0,19.7319,19.7719,19.7252,19.7653,46700.0
2009-10-14 12:30:00,29.62,29.63,29.58,29.58,19600.0,19.7586,19.7653,19.7319,19.7319,19600.0
2009-10-14 12:35:00,29.58,29.6,29.57,29.6,43100.0,19.7319,19.7453,19.7252,19.7453,43100.0
2009-10-14 12:40:00,29.6,29.6,29.54,29.55,31600.0,19.7453,19.7453,19.7052,19.7119,31600.0
2009-10-14 12:45:00,29.55,29.6,29.54,29.6,32000.0,19.7119,19.7453,19.7052,19.7453,32000.0
2009-10-14 12:50:00,29.6,29.65,29.6,29.65,22700.0,19.7453,19.7786,19.7453,19.7786,22700.0
2009-10-14 12:55:00,29.65,29.68,29.65,29.67,19400.0,19.7786,19.7986,19.7786,19.7919,19400.0
2009-10-14 13:00:00,29.67,29.69,29.66,29.67,17200.0,19.7919,19.8053,19.7853,19.7919,17200.0
2009-10-14 13:05:00,29.68,29.72,29.67,29.7,34200.0,19.7986,19.8253,19.7919,19.812,34200.0
2009-10-14 13:10:00,29.7,29.71,29.69,29.71,25600.0,19.812,19.8186,19.8053,19.8186,25600.0
2009-10-14 13:15:00,29.71,29.72,29.7,29.72,22500.0,19.8186,19.8253,19.812,19.8253,22500.0
2009-10-14 13:20:00,29.72,29.74,29.7,29.72,36900.0,19.8253,19.8386,19.812,19.8253,36900.0
2009-10-14 13:25:00,29.72,29.73,29.69,29.69,26300.0,19.8253,19.832,19.8053,19.8053,26300.0
2009-10-14 13:30:00,29.69,29.74,29.69,29.74,21200.0,19.8053,19.8386,19.8053,19.8386,21200.0
2009-10-14 13:35:00,29.74,29.77,29.73,29.73,51300.0,19.8386,19.8587,19.832,19.832,51300.0
2009-10-14 13:40:00,29.73,29.74,29.73,29.73,27600.0,19.832,19.8386,19.832,19.832,27600.0
2009-10-14 13:45:00,29.73,29.74,29.72,29.73,23000.0,19.832,19.8386,19.8253,19.832,23000.0
2009-10-14 13:50:00,29.74,29.75,29.73,29.75,26600.0,19.8386,19.8453,19.832,19.8453,26600.0
2009-10-14 13:55:00,29.75,29.75,29.72,29.72,33800.0,19.8453,19.8453,19.8253,19.8253,33800.0
2009-10-14 14:00:00,29.72,29.75,29.66,29.66,63000.0,19.8253,19.8453,19.7853,19.7853,63000.0
2009-10-14 14:05:00,29.66,29.67,29.62,29.62,36700.0,19.7853,19.7919,19.7586,19.7586,36700.0
2009-10-14 14:10:00,29.62,29.63,29.56,29.56,30000.0,19.7586,19.7653,19.7186,19.7186,30000.0
2009-10-14 14:15:00,29.56,29.57,29.52,29.53,88300.0,19.7186,19.7252,19.6919,19.6986,88300.0
2009-10-14 14:20:00,29.53,29.59,29.52,29.59,46600.0,19.6986,19.7386,19.6919,19.7386,46600.0
2009-10-14 14:25:00,29.59,29.6,29.49,29.49,64400.0,19.7386,19.7453,19.6719,19.6719,64400.0
2009-10-14 14:30:00,29.49,29.55,29.49,29.52,71900.0,19.6719,19.7119,19.6719,19.6919,71900.0
2009-10-14 14:35:00,29.52,29.58,29.51,29.56,24400.0,19.6919,19.7319,19.6852,19.7186,24400.0
2009-10-14 14:40:00,29.56,29.6,29.56,29.59,19500.0,19.7186,19.7453,19.7186,19.7386,19500.0
2009-10-14 14:45:00,29.59,29.6,29.55,29.6,31300.0,19.7386,19.7453,19.7119,19.7453,31300.0
2009-10-14 14:50:00,29.6,29.66,29.59,29.66,33200.0,19.7453,19.7853,19.7386,19.7853,33200.0
2009-10-14 14:55:00,29.66,29.72,29.65,29.7,35100.0,19.7853,19.8253,19.7786,19.812,35100.0
2009-10-14 15:00:00,29.7,29.75,29.69,29.75,36900.0,19.812,19.8453,19.8053,19.8453,36900.0
2009-10-14 15:05:00,29.75,29.8,29.74,29.8,47800.0,19.8453,19.8787,19.8386,19.8787,47800.0
2009-10-14 15:10:00,29.8,29.85,29.79,29.83,58000.0,19.8787,19.912,19.872,19.8987,58000.0
2009-10-14 15:15:00,29.84,29.89,29.84,29.89,50300.0,19.9054,19.9387,19.9054,19.9387,50300.0
2009-10-14 15:20:00,29.89,29.93,29.88,29.92,80700.0,19.9387,19.9654,19.932,19.9587,80700.0
2009-10-14 15:25:00,29.92,30.0,29.92,30.0,100900.0,19.9587,20.0121,19.9587,20.0121,100900.0
2009-10-14 15:30:00,29.99,29.99,29.93,29.93,73800.0,20.0054,20.0054,19.9654,19.9654,73800.0
2009-10-14 15:35:00,29.93,29.96,29.91,29.93,72700.0,19.9654,19.9854,19.952,19.9654,72700.0
2009-10-14 15:40:00,29.93,29.94,29.91,29.92,110800.0,19.9654,19.9721,19.952,19.9587,110800.0
2009-10-14 15:45:00,29.92,29.92,29.87,29.87,116100.0,19.9587,19.9587,19.9254,19.9254,116100.0
2009-10-14 15:50:00,29.87,29.9,29.87,29.89,108700.0,19.9254,19.9454,19.9254,19.9387,108700.0
2009-10-14 15:55:00,29.89,29.94,29.89,29.94,225400.0,19.9387,19.9721,19.9387,19.9721,225400.0
2009-10-15 09:30:00,29.78,30.0,29.78,29.97,140300.0,19.8653,20.0121,19.8653,19.9921,140300.0
2009-10-15 09:35:00,29.98,30.21,29.97,30.15,106000.0,19.9987,20.1522,19.9921,20.1121,106000.0
2009-10-15 09:40:00,30.17,30.25,30.16,30.24,82700.0,20.1255,20.1788,20.1188,20.1722,82700.0
2009-10-15 09:45:00,30.24,30.6,30.19,30.48,372300.0,20.1722,20.4123,20.1388,20.3323,372300.0
2009-10-15 09:50:00,30.5,30.67,30.44,30.67,114200.0,20.3456,20.459,20.3056,20.459,114200.0
2009-10-15 09:55:00,30.67,30.86,30.67,30.77,237200.0,20.459,20.5858,20.459,20.5257,237200.0
2009-10-15 10:00:00,30.77,30.77,30.61,30.68,106000.0,20.5257,20.5257,20.419,20.4657,106000.0
2009-10-15 10:05:00,30.66,30.84,30.65,30.72,92200.0,20.4523,20.5724,20.4457,20.4924,92200.0
2009-10-15 10:10:00,30.72,30.73,30.45,30.58,90600.0,20.4924,20.499,20.3123,20.399,90600.0
2009-10-15 10:15:00,30.59,30.63,30.56,30.61,92900.0,20.4057,20.4323,20.3856,20.419,92900.0
2009-10-15 10:20:00,30.62,30.62,30.6,30.62,63700.0,20.4257,20.4257,20.4123,20.4257,63700.0
2009-10-15 10:25:00,30.62,30.7,30.61,30.67,70300.0,20.4257,20.479,20.419,20.459,70300.0
2009-10-15 10:30:00,30.68,30.77,30.67,30.76,52400.0,20.4657,20.5257,20.459,20.5191,52400.0
2009-10-15 10:35:00,30.76,30.84,30.76,30.77,74000.0,20.5191,20.5724,20.5191,20.5257,74000.0
2009-10-15 10:40:00,30.77,30.79,30.69,30.69,70700.0,20.5257,20.5391,20.4724,20.4724,70700.0
2009-10-15 10:45:00,30.69,30.73,30.67,30.71,36500.0,20.4724,20.499,20.459,20.4857,36500.0
2009-10-15 10:50:00,30.71,30.78,30.7,30.77,36300.0,20.4857,20.5324,20.479,20.5257,36300.0
2009-10-15 10:55:00,30.77,30.89,30.76,30.86,49500.0,20.5257,20.6058,20.5191,20.5858,49500.0
2009-10-15 11:00:00,30.87,30.96,30.86,30.92,68100.0,20.5924,20.6525,20.5858,20.6258,68100.0
2009-10-15 11:05:00,30.93,30.93,30.86,30.87,44500.0,20.6325,20.6325,20.5858,20.5924,44500.0
2009-10-15 11:10:00,30.88,30.92,30.83,30.91,43300.0,20.5991,20.6258,20.5657,20.6191,43300.0
2009-10-15 11:15:00,30.91,30.97,30.89,30.95,55700.0,20.6191,20.6591,20.6058,20.6458,55700.0
2009-10-15 11:20:00,30.95,30.96,30.83,30.84,82700.0,20.6458,20.6525,20.5657,20.5724,82700.0
2009-10-15 11:25:00,30.84,30.86,30.8,30.84,45600.0,20.5724,20.5858,20.5457,20.5724,45600.0
2009-10-15 11:30:00,30.84,30.86,30.82,30.84,27100.0,20.5724,20.5858,20.5591,20.5724,27100.0
2009-10-15 11:35:00,30.84,30.95,30.84,30.95,26200.0,20.5724,20.6458,20.5724,20.6458,26200.0
2009-10-15 11:40:00,30.94,30.96,30.93,30.95,30800.0,20.6391,20.6525,20.6325,20.6458,30800.0
2009-10-15 11:45:00,30.95,31.0,30.95,30.99,49100.0,20.6458,20.6792,20.6458,20.6725,49100.0
2009-10-15 11:50:00,30.99,31.0,30.92,30.97,90500.0,20.6725,20.6792,20.6258,20.6591,90500.0
2009-10-15 11:55:00,30.97,31.0,30.96,30.99,26600.0,20.6591,20.6792,20.6525,20.6725,26600.0
2009-10-15 12:00:00,30.99,31.1,30.98,31.09,139300.0,20.6725,20.7459,20.6658,20.7392,139300.0
2009-10-15 12:05:00,31.08,31.1,31.04,31.06,55700.0,20.7325,20.7459,20.7058,20.7192,55700.0
2009-10-15 12:10:00,31.06,31.07,31.01,31.06,48100.0,20.7192,20.7258,20.6858,20.7192,48100.0
2009-10-15 12:15:00,31.05,31.16,31.05,31.15,58000.0,20.7125,20.7859,20.7125,20.7792,58000.0
2009-10-15 12:20:00,31.15,31.2,31.15,31.17,50400.0,20.7792,20.8126,20.7792,20.7926,50400.0
2009-10-15 12:25:00,31.17,31.21,31.17,31.2,40700.0,20.7926,20.8192,20.7926,20.8126,40700.0
2009-10-15 12:30:00,31.2,31.23,31.12,31.2,62800.0,20.8126,20.8326,20.7592,20.8126,62800.0
2009-10-15 12:35:00,31.2,31.25,31.19,31.25,54000.0,20.8126,20.8459,20.8059,20.8459,54000.0
2009-10-15 12:40:00,31.25,31.29,31.2,31.27,65900.0,20.8459,20.8726,20.8126,20.8593,65900.0
2009-10-15 12:45:00,31.27,31.29,31.26,31.27,31100.0,20.8593,20.8726,20.8526,20.8593,31100.0
2009-10-15 12:50:00,31.27,31.29,31.26,31.28,55000.0,20.8593,20.8726,20.8526,20.8659,55000.0
2009-10-15 12:55:00,31.28,31.34,31.27,31.33,58700.0,20.8659,20.906,20.8593,20.8993,58700.0
2009-10-15 13:00:00,31.33,31.38,31.32,31.36,93200.0,20.8993,20.9326,20.8926,20.9193,93200.0
2009-10-15 13:05:00,31.38,31.42,31.36,31.41,71000.0,20.9326,20.9593,20.9193,20.9526,71000.0
2009-10-15 13:10:00,31.41,31.43,31.32,31.34,144600.0,20.9526,20.966,20.8926,20.906,144600.0
2009-10-15 13:15:00,31.36,31.4,31.35,31.37,48700.0,20.9193,20.946,20.9126,20.926,48700.0
2009-10-15 13:20:00,31.38,31.46,31.37,31.45,45400.0,20.9326,20.986,20.926,20.9793,45400.0
2009-10-15 13:25:00,31.45,31.47,31.41,31.42,47000.0,20.9793,20.9927,20.9526,20.9593,47000.0
2009-10-15 13:30:00,31.43,31.44,31.4,31.4,34200.0,20.966,20.9727,20.946,20.946,34200.0
2009-10-15 13:35:00,31.41,31.43,31.39,31.41,36900.0,20.9526,20.966,20.9393,20.9526,36900.0
2009-10-15 13:40:00,31.43,31.46,31.37,31.38,34200.0,20.966,20.986,20.926,20.9326,34200.0
2009-10-15 13:45:00,31.38,31.39,31.35,31.36,54800.0,20.9326,20.9393,20.9126,20.9193,54800.0
2009-10-15 13:50:00,31.36,31.37,31.32,31.36,44700.0,20.9193,20.926,20.8926,20.9193,44700.0
2009-10-15 13:55:00,31.35,31.41,31.34,31.4,30200.0,20.9126,20.9526,20.906,20.946,30200.0
2009-10-15 14:00:00,31.4,31.49,31.39,31.45,70800.0,20.946,21.006,20.9393,20.9793,70800.0
2009-10-15 14:05:00,31.44,31.47,31.44,31.46,27700.0,20.9727,20.9927,20.9727,20.986,27700.0
2009-10-15 14:10:00,31.47,31.48,31.46,31.48,39400.0,20.9927,20.9993,20.986,20.9993,39400.0
2009-10-15 14:15:00,31.49,31.5,31.47,31.5,62700.0,21.006,21.0127,20.9927,21.0127,62700.0
2009-10-15 14:20:00,31.5,31.56,31.5,31.55,76100.0,21.0127,21.0527,21.0127,21.046,76100.0
2009-10-15 14:25:00,31.55,31.56,31.43,31.44,102100.0,21.046,21.0527,20.966,20.9727,102100.0
2009-10-15 14:30:00,31.43,31.51,31.41,31.47,99700.0,20.966,21.0194,20.9526,20.9927,99700.0
2009-10-15 14:35:00,31.47,31.5,31.47,31.49,37600.0,20.9927,21.0127,20.9927,21.006,37600.0
2009-10-15 14:40:00,31.49,31.5,31.46,31.46,42800.0,21.006,21.0127,20.986,20.986,42800.0
2009-10-15 14:45:00,31.46,31.47,31.42,31.43,44000.0,20.986,20.9927,20.9593,20.966,44000.0
2009-10-15 14:50:00,31.43,31.45,31.43,31.44,55100.0,20.966,20.9793,20.966,20.9727,55100.0
2009-10-15 14:55:00,31.44,31.45,31.44,31.44,31500.0,20.9727,20.9793,20.9727,20.9727,31500.0
2009-10-15 15:00:00,31.45,31.47,31.42,31.47,76400.0,20.9793,20.9927,20.9593,20.9927,76400.0
2009-10-15 15:05:00,31.47,31.48,31.44,31.44,80100.0,20.9927,20.9993,20.9727,20.9727,80100.0
2009-10-15 15:10:00,31.45,31.46,31.44,31.44,45900.0,20.9793,20.986,20.9727,20.9727,45900.0
2009-10-15 15:15:00,31.44,31.45,31.44,31.45,58400.0,20.9727,20.9793,20.9727,20.9793,58400.0
2009-10-15 15:20:00,31.44,31.46,31.42,31.44,164200.0,20.9727,20.986,20.9593,20.9727,164200.0
2009-10-15 15:25:00,31.44,31.44,31.43,31.43,66600.0,20.9727,20.9727,20.966,20.966,66600.0
2009-10-15 15:30:00,31.43,31.45,31.43,31.44,83400.0,20.966,20.9793,20.966,20.9727,83400.0
2009-10-15 15:35:00,31.44,31.48,31.43,31.46,172500.0,20.9727,20.9993,20.966,20.986,172500.0
2009-10-15 15:40:00,31.46,31.52,31.44,31.52,134400.0,20.986,21.026,20.9727,21.026,134400.0
2009-10-15 15:45:00,31.51,31.57,31.51,31.57,161400.0,21.0194,21.0594,21.0194,21.0594,161400.0
2009-10-15 15:50:00,31.57,31.65,31.57,31.63,209300.0,21.0594,21.1127,21.0594,21.0994,209300.0
2009-10-15 15:55:00,31.63,31.7,31.63,31.66,420100.0,21.0994,21.1461,21.0994,21.1194,420100.0
2009-10-16 09:30:00,31.09,31.34,31.0,31.24,303900.0,20.7392,20.906,20.6792,20.8392,303900.0
2009-10-16 09:35:00,31.24,31.32,31.14,31.32,47600.0,20.8392,20.8926,20.7725,20.8926,47600.0
2009-10-16 09:40:00,31.33,31.38,31.04,31.05,47300.0,20.8993,20.9326,20.7058,20.7125,47300.0
2009-10-16 09:45:00,31.06,31.2,30.97,31.16,53400.0,20.7192,20.8126,20.6591,20.7859,53400.0
2009-10-16 09:50:00,31.16,31.19,31.09,31.15,45200.0,20.7859,20.8059,20.7392,20.7792,45200.0
2009-10-16 09:55:00,31.15,31.16,30.9,30.9,58000.0,20.7792,20.7859,20.6124,20.6124,58000.0
2009-10-16 10:00:00,30.92,30.94,30.8,30.85,43000.0,20.6258,20.6391,20.5457,20.5791,43000.0
2009-10-16 10:05:00,30.85,31.0,30.85,30.95,46800.0,20.5791,20.6792,20.5791,20.6458,46800.0
2009-10-16 10:10:00,30.94,31.06,30.93,31.03,32100.0,20.6391,20.7192,20.6325,20.6992,32100.0
2009-10-16 10:15:00,31.02,31.06,31.0,31.06,24000.0,20.6925,20.7192,20.6792,20.7192,24000.0
2009-10-16 10:20:00,31.06,31.14,31.05,31.1,22700.0,20.7192,20.7725,20.7125,20.7459,22700.0
2009-10-16 10:25:00,31.1,31.1,31.02,31.06,22300.0,20.7459,20.7459,20.6925,20.7192,22300.0
2009-10-16 10:30:00,31.06,31.06,31.03,31.04,16500.0,20.7192,20.7192,20.6992,20.7058,16500.0
2009-10-16 10:35:00,31.04,31.12,31.04,31.06,44900.0,20.7058,20.7592,20.7058,20.7192,44900.0
2009-10-16 10:40:00,31.06,31.06,30.98,31.06,33400.0,20.7192,20.7192,20.6658,20.7192,33400.0
2009-10-16 10:45:00,31.06,31.11,31.05,31.11,15200.0,20.7192,20.7525,20.7125,20.7525,15200.0
2009-10-16 10:50:00,31.11,31.16,31.11,31.11,24300.0,20.7525,20.7859,20.7525,20.7525,24300.0
2009-10-16 10:55:00,31.11,31.11,31.09,31.11,18000.0,20.7525,20.7525,20.7392,20.7525,18000.0
2009-10-16 11:00:00,31.11,31.18,31.08,31.17,27000.0,20.7525,20.7992,20.7325,20.7926,27000.0
2009-10-16 11:05:00,31.17,31.21,31.17,31.18,12800.0,20.7926,20.8192,20.7926,20.7992,12800.0
2009-10-16 11:10:00,31.18,31.19,31.16,31.18,15100.0,20.7992,20.8059,20.7859,20.7992,15100.0
2009-10-16 11:15:00,31.18,31.26,31.18,31.26,17000.0,20.7992,20.8526,20.7992,20.8526,17000.0
2009-10-16 11:20:00,31.26,31.29,31.25,31.29,12900.0,20.8526,20.8726,20.8459,20.8726,12900.0
2009-10-16 11:25:00,31.28,31.29,31.22,31.23,24500.0,20.8659,20.8726,20.8259,20.8326,24500.0
2009-10-16 11:30:00,31.23,31.23,31.17,31.19,24300.0,20.8326,20.8326,20.7926,20.8059,24300.0
2009-10-16 11:35:00,31.19,31.2,31.18,31.19,18300.0,20.8059,20.8126,20.7992,20.8059,18300.0
2009-10-16 11:40:00,31.19,31.2,31.19,31.19,11900.0,20.8059,20.8126,20.8059,20.8059,11900.0
2009-10-16 11:45:00,31.19,31.25,31.19,31.24,24000.0,20.8059,20.8459,20.8059,20.8392,24000.0
2009-10-16 11:50:00,31.24,31.24,31.18,31.18,13100.0,20.8392,20.8392,20.7992,20.7992,13100.0
2009-10-16 11:55:00,31.19,31.19,31.17,31.19,10600.0,20.8059,20.8059,20.7926,20.8059,10600.0
2009-10-16 12:00:00,31.19,31.22,31.18,31.22,14500.0,20.8059,20.8259,20.7992,20.8259,14500.0
2009-10-16 12:05:00,31.23,31.25,31.21,31.24,31900.0,20.8326,20.8459,20.8192,20.8392,31900.0
2009-10-16 12:10:00,31.24,31.3,31.23,31.27,15300.0,20.8392,20.8793,20.8326,20.8593,15300.0
2009-10-16 12:15:00,31.27,31.28,31.23,31.23,18900.0,20.8593,20.8659,20.8326,20.8326,18900.0
2009-10-16 12:20:00,31.23,31.27,31.22,31.25,18700.0,20.8326,20.8593,20.8259,20.8459,18700.0
2009-10-16 12:25:00,31.25,31.27,31.24,31.25,14400.0,20.8459,20.8593,20.8392,20.8459,14400.0
2009-10-16 12:30:00,31.25,31.26,31.25,31.26,6600.0,20.8459,20.8526,20.8459,20.8526,6600.0
2009-10-16 12:35:00,31.25,31.26,31.25,31.25,13600.0,20.8459,20.8526,20.8459,20.8459,13600.0
2009-10-16 12:40:00,31.26,31.26,31.24,31.24,11300.0,20.8526,20.8526,20.8392,20.8392,11300.0
2009-10-16 12:45:00,31.24,31.25,31.18,31.2,30300.0,20.8392,20.8459,20.7992,20.8126,30300.0
2009-10-16 12:50:00,31.2,31.29,31.2,31.27,19000.0,20.8126,20.8726,20.8126,20.8593,19000.0
2009-10-16 12:55:00,31.27,31.28,31.26,31.28,19200.0,20.8593,20.8659,20.8526,20.8659,19200.0
2009-10-16 13:00:00,31.28,31.28,31.26,31.26,9700.0,20.8659,20.8659,20.8526,20.8526,9700.0
2009-10-16 13:05:00,31.25,31.26,31.22,31.23,12500.0,20.8459,20.8526,20.8259,20.8326,12500.0
2009-10-16 13:10:00,31.23,31.3,31.22,31.3,14900.0,20.8326,20.8793,20.8259,20.8793,14900.0
2009-10-16 13:15:00,31.31,31.31,31.3,31.31,10800.0,20.8859,20.8859,20.8793,20.8859,10800.0
2009-10-16 13:20:00,31.31,31.32,31.28,31.3,17300.0,20.8859,20.8926,20.8659,20.8793,17300.0
2009-10-16 13:25:00,31.3,31.31,31.28,31.31,10900.0,20.8793,20.8859,20.8659,20.8859,10900.0
2009-10-16 13:30:00,31.31,31.33,31.3,31.33,10500.0,20.8859,20.8993,20.8793,20.8993,10500.0
2009-10-16 13:35:00,31.34,31.36,31.34,31.35,12600.0,20.906,20.9193,20.906,20.9126,12600.0
2009-10-16 13:40:00,31.35,31.35,31.32,31.33,7000.0,20.9126,20.9126,20.8926,20.8993,7000.0
2009-10-16 13:45:00,31.33,31.33,31.31,31.32,13800.0,20.8993,20.8993,20.8859,20.8926,13800.0
2009-10-16 13:50:00,31.32,31.34,31.32,31.33,22300.0,20.8926,20.906,20.8926,20.8993,22300.0
2009-10-16 13:55:00,31.33,31.33,31.32,31.32,6000.0,20.8993,20.8993,20.8926,20.8926,6000.0
2009-10-16 14:00:00,31.32,31.33,31.31,31.32,11200.0,20.8926,20.8993,20.8859,20.8926,11200.0
2009-10-16 14:05:00,31.32,31.35,31.31,31.33,28500.0,20.8926,20.9126,20.8859,20.8993,28500.0
2009-10-16 14:10:00,31.33,31.33,31.3,31.32,9200.0,20.8993,20.8993,20.8793,20.8926,9200.0
2009-10-16 14:15:00,31.32,31.34,31.31,31.33,16200.0,20.8926,20.906,20.8859,20.8993,16200.0
2009-10-16 14:20:00,31.34,31.38,31.33,31.36,23900.0,20.906,20.9326,20.8993,20.9193,23900.0
2009-10-16 14:25:00,31.36,31.37,31.35,31.35,6600.0,20.9193,20.926,20.9126,20.9126,6600.0
2009-10-16 14:30:00,31.35,31.36,31.31,31.31,20600.0,20.9126,20.9193,20.8859,20.8859,20600.0
2009-10-16 14:35:00,31.3,31.31,31.28,31.29,20600.0,20.8793,20.8859,20.8659,20.8726,20600.0
2009-10-16 14:40:00,31.28,31.29,31.27,31.28,11000.0,20.8659,20.8726,20.8593,20.8659,11000.0
2009-10-16 14:45:00,31.27,31.27,31.25,31.25,19900.0,20.8593,20.8593,20.8459,20.8459,19900.0
2009-10-16 14:50:00,31.25,31.25,31.24,31.24,13400.0,20.8459,20.8459,20.8392,20.8392,13400.0
2009-10-16 14:55:00,31.25,31.25,31.21,31.22,25900.0,20.8459,20.8459,20.8192,20.8259,25900.0
2009-10-16 15:00:00,31.23,31.23,31.22,31.23,20800.0,20.8326,20.8326,20.8259,20.8326,20800.0
2009-10-16 15:05:00,31.23,31.23,31.2,31.21,28000.0,20.8326,20.8326,20.8126,20.8192,28000.0
2009-10-16 15:10:00,31.21,31.25,31.2,31.25,36100.0,20.8192,20.8459,20.8126,20.8459,36100.0
2009-10-16 15:15:00,31.25,31.26,31.2,31.2,35100.0,20.8459,20.8526,20.8126,20.8126,35100.0
2009-10-16 15:20:00,31.21,31.22,31.2,31.2,13700.0,20.8192,20.8259,20.8126,20.8126,13700.0
2009-10-16 15:25:00,31.2,31.22,31.18,31.22,44400.0,20.8126,20.8259,20.7992,20.8259,44400.0
2009-10-16 15:30:00,31.23,31.24,31.22,31.22,21200.0,20.8326,20.8392,20.8259,20.8259,21200.0
2009-10-16 15:35:00,31.22,31.26,31.22,31.24,60900.0,20.8259,20.8526,20.8259,20.8392,60900.0
2009-10-16 15:40:00,31.25,31.26,31.18,31.19,54900.0,20.8459,20.8526,20.7992,20.8059,54900.0
2009-10-16 15:45:00,31.19,31.2,31.14,31.17,61300.0,20.8059,20.8126,20.7725,20.7926,61300.0
2009-10-16 15:50:00,31.17,31.18,31.13,31.16,89100.0,20.7926,20.7992,20.7659,20.7859,89100.0
2009-10-16 15:55:00,31.16,31.22,31.16,31.22,168700.0,20.7859,20.8259,20.7859,20.8259,168700.0
2009-10-19 09:30:00,31.27,31.28,30.9,30.92,62700.0,20.8593,20.8659,20.6124,20.6258,62700.0
2009-10-19 09:35:00,30.94,31.09,30.92,30.94,49900.0,20.6391,20.7392,20.6258,20.6391,49900.0
2009-10-19 09:40:00,30.94,31.0,30.91,30.96,22500.0,20.6391,20.6792,20.6191,20.6525,22500.0
2009-10-19 09:45:00,30.96,31.02,30.92,31.02,19500.0,20.6525,20.6925,20.6258,20.6925,19500.0
2009-10-19 09:50:00,31.02,31.13,31.02,31.09,19000.0,20.6925,20.7659,20.6925,20.7392,19000.0
2009-10-19 09:55:00,31.09,31.21,31.07,31.2,19400.0,20.7392,20.8192,20.7258,20.8126,19400.0
2009-10-19 10:00:00,31.21,31.25,31.2,31.24,22500.0,20.8192,20.8459,20.8126,20.8392,22500.0
2009-10-19 10:05:00,31.24,31.28,31.13,31.13,54100.0,20.8392,20.8659,20.7659,20.7659,54100.0
2009-10-19 10:10:00,31.13,31.14,31.09,31.1,20500.0,20.7659,20.7725,20.7392,20.7459,20500.0
2009-10-19 10:15:00,31.1,31.11,31.0,31.0,21900.0,20.7459,20.7525,20.6792,20.6792,21900.0
2009-10-19 10:20:00,31.0,31.09,30.99,31.09,22800.0,20.6792,20.7392,20.6725,20.7392,22800.0
2009-10-19 10:25:00,31.09,31.12,31.09,31.12,13800.0,20.7392,20.7592,20.7392,20.7592,13800.0
2009-10-19 10:30:00,31.12,31.14,31.05,31.08,85200.0,20.7592,20.7725,20.7125,20.7325,85200.0
2009-10-19 10:35:00,31.08,31.09,31.01,31.01,24800.0,20.7325,20.7392,20.6858,20.6858,24800.0
2009-10-19 10:40:00,31.01,31.02,30.99,31.01,19100.0,20.6858,20.6925,20.6725,20.6858,19100.0
2009-10-19 10:45:00,31.01,31.1,31.01,31.09,11300.0,20.6858,20.7459,20.6858,20.7392,11300.0
2009-10-19 10:50:00,31.09,31.11,31.08,31.09,11400.0,20.7392,20.7525,20.7325,20.7392,11400.0
2009-10-19 10:55:00,31.09,31.1,31.05,31.06,27000.0,20.7392,20.7459,20.7125,20.7192,27000.0
2009-10-19 11:00:00,31.07,31.07,31.03,31.05,20500.0,20.7258,20.7258,20.6992,20.7125,20500.0
2009-10-19 11:05:00,31.05,31.05,31.0,31.01,12000.0,20.7125,20.7125,20.6792,20.6858,12000.0
2009-10-19 11:10:00,31.02,31.03,31.01,31.01,12300.0,20.6925,20.6992,20.6858,20.6858,12300.0
2009-10-19 11:15:00,31.01,31.02,30.98,30.98,21900.0,20.6858,20.6925,20.6658,20.6658,21900.0
2009-10-19 11:20:00,30.99,31.03,30.98,31.03,23000.0,20.6725,20.6992,20.6658,20.6992,23000.0
2009-10-19 11:25:00,31.03,31.05,30.99,31.05,39000.0,20.6992,20.7125,20.6725,20.7125,39000.0
2009-10-19 11:30:00,31.05,31.07,31.05,31.06,15800.0,20.7125,20.7258,20.7125,20.7192,15800.0
2009-10-19 11:35:00,31.07,31.12,31.06,31.12,24800.0,20.7258,20.7592,20.7192,20.7592,24800.0
2009-10-19 11:40:00,31.12,31.18,31.11,31.18,22700.0,20.7592,20.7992,20.7525,20.7992,22700.0
2009-10-19 11:45:00,31.18,31.26,31.18,31.26,25000.0,20.7992,20.8526,20.7992,20.8526,25000.0
2009-10-19 11:50:00,31.26,31.27,31.24,31.25,18000.0,20.8526,20.8593,20.8392,20.8459,18000.0
2009-10-19 11:55:00,31.26,31.26,31.19,31.2,24300.0,20.8526,20.8526,20.8059,20.8126,24300.0
2009-10-19 12:00:00,31.2,31.23,31.17,31.23,17700.0,20.8126,20.8326,20.7926,20.8326,17700.0
2009-10-19 12:05:00,31.23,31.27,31.2,31.26,30600.0,20.8326,20.8593,20.8126,20.8526,30600.0
2009-10-19 12:10:00,31.25,31.26,31.25,31.25,5500.0,20.8459,20.8526,20.8459,20.8459,5500.0
2009-10-19 12:15:00,31.25,31.25,31.22,31.22,24100.0,20.8459,20.8459,20.8259,20.8259,24100.0
2009-10-19 12:20:00,31.23,31.23,31.2,31.21,23500.0,20.8326,20.8326,20.8126,20.8192,23500.0
2009-10-19 12:25:00,31.21,31.21,31.18,31.19,19400.0,20.8192,20.8192,20.7992,20.8059,19400.0
2009-10-19 12:30:00,31.18,31.18,31.17,31.17,15100.0,20.7992,20.7992,20.7926,20.7926,15100.0
2009-10-19 12:35:00,31.17,31.24,31.17,31.24,23800.0,20.7926,20.8392,20.7926,20.8392,23800.0
2009-10-19 12:40:00,31.24,31.28,31.24,31.28,15500.0,20.8392,20.8659,20.8392,20.8659,15500.0
2009-10-19 12:45:00,31.28,31.29,31.26,31.29,9100.0,20.8659,20.8726,20.8526,20.8726,9100.0
2009-10-19 12:50:00,31.29,31.29,31.25,31.25,11200.0,20.8726,20.8726,20.8459,20.8459,11200.0
2009-10-19 12:55:00,31.25,31.26,31.23,31.23,8300.0,20.8459,20.8526,20.8326,20.8326,8300.0
2009-10-19 13:00:00,31.23,31.24,31.2,31.24,14800.0,20.8326,20.8392,20.8126,20.8392,14800.0
2009-10-19 13:05:00,31.24,31.24,31.23,31.24,8400.0,20.8392,20.8392,20.8326,20.8392,8400.0
2009-10-19 13:10:00,31.24,31.24,31.23,31.23,11000.0,20.8392,20.8392,20.8326,20.8326,11000.0
2009-10-19 13:15:00,31.24,31.24,31.23,31.23,11500.0,20.8392,20.8392,20.8326,20.8326,11500.0
2009-10-19 13:20:00,31.23,31.24,31.23,31.24,6500.0,20.8326,20.8392,20.8326,20.8392,6500.0
2009-10-19 13:25:00,31.24,31.24,31.23,31.23,12500.0,20.8392,20.8392,20.8326,20.8326,12500.0
2009-10-19 13:30:00,31.23,31.24,31.23,31.23,5500.0,20.8326,20.8392,20.8326,20.8326,5500.0
2009-10-19 13:35:00,31.24,31.25,31.23,31.24,33100.0,20.8392,20.8459,20.8326,20.8392,33100.0
2009-10-19 13:40:00,31.25,31.26,31.25,31.25,9200.0,20.8459,20.8526,20.8459,20.8459,9200.0
2009-10-19 13:45:00,31.25,31.26,31.25,31.25,10000.0,20.8459,20.8526,20.8459,20.8459,10000.0
2009-10-19 13:50:00,31.25,31.26,31.25,31.25,6800.0,20.8459,20.8526,20.8459,20.8459,6800.0
2009-10-19 13:55:00,31.25,31.26,31.25,31.25,10500.0,20.8459,20.8526,20.8459,20.8459,10500.0
2009-10-19 14:00:00,31.26,31.26,31.25,31.25,5100.0,20.8526,20.8526,20.8459,20.8459,5100.0
2009-10-19 14:05:00,31.25,31.26,31.25,31.26,11500.0,20.8459,20.8526,20.8459,20.8526,11500.0
2009-10-19 14:10:00,31.26,31.26,31.25,31.25,8700.0,20.8526,20.8526,20.8459,20.8459,8700.0
2009-10-19 14:15:00,31.26,31.26,31.25,31.25,10800.0,20.8526,20.8526,20.8459,20.8459,10800.0
2009-10-19 14:20:00,31.26,31.26,31.22,31.22,38800.0,20.8526,20.8526,20.8259,20.8259,38800.0
2009-10-19 14:25:00,31.22,31.23,31.22,31.22,8500.0,20.8259,20.8326,20.8259,20.8259,8500.0
2009-10-19 14:30:00,31.23,31.23,31.19,31.19,18100.0,20.8326,20.8326,20.8059,20.8059,18100.0
2009-10-19 14:35:00,31.19,31.2,31.14,31.15,36500.0,20.8059,20.8126,20.7725,20.7792,36500.0
2009-10-19 14:40:00,31.16,31.19,31.16,31.18,11000.0,20.7859,20.8059,20.7859,20.7992,11000.0
2009-10-19 14:45:00,31.19,31.19,31.17,31.17,14300.0,20.8059,20.8059,20.7926,20.7926,14300.0
2009-10-19 14:50:00,31.18,31.18,31.17,31.17,17900.0,20.7992,20.7992,20.7926,20.7926,17900.0
2009-10-19 14:55:00,31.18,31.18,31.17,31.18,18100.0,20.7992,20.7992,20.7926,20.7992,18100.0
2009-10-19 15:00:00,31.18,31.21,31.18,31.2,27200.0,20.7992,20.8192,20.7992,20.8126,27200.0
2009-10-19 15:05:00,31.2,31.21,31.17,31.2,30300.0,20.8126,20.8192,20.7926,20.8126,30300.0
2009-10-19 15:10:00,31.2,31.21,31.19,31.21,16800.0,20.8126,20.8192,20.8059,20.8192,16800.0
2009-10-19 15:15:00,31.2,31.21,31.2,31.2,13100.0,20.8126,20.8192,20.8126,20.8126,13100.0
2009-10-19 15:20:00,31.2,31.21,31.17,31.17,36800.0,20.8126,20.8192,20.7926,20.7926,36800.0
2009-10-19 15:25:00,31.17,31.2,31.17,31.19,26400.0,20.7926,20.8126,20.7926,20.8059,26400.0
2009-10-19 15:30:00,31.19,31.21,31.18,31.18,37200.0,20.8059,20.8192,20.7992,20.7992,37200.0
2009-10-19 15:35:00,31.18,31.19,31.15,31.15,51800.0,20.7992,20.8059,20.7792,20.7792,51800.0
2009-10-19 15:40:00,31.16,31.19,31.15,31.19,61900.0,20.7859,20.8059,20.7792,20.8059,61900.0
2009-10-19 15:45:00,31.19,31.25,31.17,31.24,97700.0,20.8059,20.8459,20.7926,20.8392,97700.0
2009-10-19 15:50:00,31.25,31.28,31.24,31.25,108500.0,20.8459,20.8659,20.8392,20.8459,108500.0
2009-10-19 15:55:00,31.25,31.26,31.23,31.23,166700.0,20.8459,20.8526,20.8326,20.8326,166700.0
2009-10-20 09:30:00,31.22,31.26,31.0,31.0,48000.0,20.8259,20.8526,20.6792,20.6792,48000.0
2009-10-20 09:35:00,31.01,31.1,30.8,30.89,41600.0,20.6858,20.7459,20.5457,20.6058,41600.0
2009-10-20 09:40:00,30.92,30.97,30.88,30.91,15400.0,20.6258,20.6591,20.5991,20.6191,15400.0
2009-10-20 09:45:00,30.91,30.98,30.9,30.94,23200.0,20.6191,20.6658,20.6124,20.6391,23200.0
2009-10-20 09:50:00,30.94,30.94,30.83,30.85,13900.0,20.6391,20.6391,20.5657,20.5791,13900.0
2009-10-20 09:55:00,30.85,30.85,30.75,30.82,24900.0,20.5791,20.5791,20.5124,20.5591,24900.0
2009-10-20 10:00:00,30.85,30.97,30.85,30.97,27800.0,20.5791,20.6591,20.5791,20.6591,27800.0
2009-10-20 10:05:00,30.97,30.97,30.91,30.93,17000.0,20.6591,20.6591,20.6191,20.6325,17000.0
2009-10-20 10:10:00,30.93,30.96,30.88,30.88,12000.0,20.6325,20.6525,20.5991,20.5991,12000.0
2009-10-20 10:15:00,30.89,30.9,30.75,30.77,17500.0,20.6058,20.6124,20.5124,20.5257,17500.0
2009-10-20 10:20:00,30.78,30.9,30.77,30.9,14400.0,20.5324,20.6124,20.5257,20.6124,14400.0
2009-10-20 10:25:00,30.9,30.95,30.9,30.92,12300.0,20.6124,20.6458,20.6124,20.6258,12300.0
2009-10-20 10:30:00,30.93,30.94,30.88,30.88,13000.0,20.6325,20.6391,20.5991,20.5991,13000.0
2009-10-20 10:35:00,30.89,30.96,30.88,30.95,19200.0,20.6058,20.6525,20.5991,20.6458,19200.0
2009-10-20 10:40:00,30.95,30.98,30.91,30.91,17400.0,20.6458,20.6658,20.6191,20.6191,17400.0
2009-10-20 10:45:00,30.91,30.91,30.84,30.86,40500.0,20.6191,20.6191,20.5724,20.5858,40500.0
2009-10-20 10:50:00,30.86,31.08,30.86,31.05,47500.0,20.5858,20.7325,20.5858,20.7125,47500.0
2009-10-20 10:55:00,31.05,31.08,31.05,31.08,15700.0,20.7125,20.7325,20.7125,20.7325,15700.0
2009-10-20 11:00:00,31.08,31.18,31.07,31.17,37900.0,20.7325,20.7992,20.7258,20.7926,37900.0
2009-10-20 11:05:00,31.17,31.19,31.13,31.15,25100.0,20.7926,20.8059,20.7659,20.7792,25100.0
2009-10-20 11:10:00,31.15,31.16,31.11,31.14,16100.0,20.7792,20.7859,20.7525,20.7725,16100.0
2009-10-20 11:15:00,31.14,31.17,31.12,31.17,13300.0,20.7725,20.7926,20.7592,20.7926,13300.0
2009-10-20 11:20:00,31.16,31.21,31.16,31.21,20500.0,20.7859,20.8192,20.7859,20.8192,20500.0
2009-10-20 11:25:00,31.21,31.22,31.08,31.09,20500.0,20.8192,20.8259,20.7325,20.7392,20500.0
2009-10-20 11:30:00,31.09,31.18,31.09,31.15,29600.0,20.7392,20.7992,20.7392,20.7792,29600.0
2009-10-20 11:35:00,31.15,31.15,31.03,31.03,13400.0,20.7792,20.7792,20.6992,20.6992,13400.0
2009-10-20 11:40:00,31.03,31.06,31.0,31.0,11200.0,20.6992,20.7192,20.6792,20.6792,11200.0
2009-10-20 11:45:00,31.0,31.04,30.92,31.0,22800.0,20.6792,20.7058,20.6258,20.6792,22800.0
2009-10-20 11:50:00,31.04,31.04,31.0,31.02,12100.0,20.7058,20.7058,20.6792,20.6925,12100.0
2009-10-20 11:55:00,31.02,31.02,30.98,30.99,9200.0,20.6925,20.6925,20.6658,20.6725,9200.0
2009-10-20 12:00:00,31.0,31.01,30.9,30.9,16300.0,20.6792,20.6858,20.6124,20.6124,16300.0
2009-10-20 12:05:00,30.9,30.95,30.89,30.95,11400.0,20.6124,20.6458,20.6058,20.6458,11400.0
2009-10-20 12:10:00,30.95,30.95,30.92,30.93,9400.0,20.6458,20.6458,20.6258,20.6325,9400.0
2009-10-20 12:15:00,30.93,30.97,30.92,30.93,16400.0,20.6325,20.6591,20.6258,20.6325,16400.0
2009-10-20 12:20:00,30.94,30.94,30.91,30.92,9600.0,20.6391,20.6391,20.6191,20.6258,9600.0
2009-10-20 12:25:00,30.92,30.93,30.91,30.92,11400.0,20.6258,20.6325,20.6191,20.6258,11400.0
2009-10-20 12:30:00,30.91,30.92,30.86,30.89,10900.0,20.6191,20.6258,20.5858,20.6058,10900.0
2009-10-20 12:35:00,30.89,30.95,30.88,30.9,17700.0,20.6058,20.6458,20.5991,20.6124,17700.0
2009-10-20 12:40:00,30.91,30.95,30.9,30.94,6500.0,20.6191,20.6458,20.6124,20.6391,6500.0
2009-10-20 12:45:00,30.94,30.94,30.89,30.9,10900.0,20.6391,20.6391,20.6058,20.6124,10900.0
2009-10-20 12:50:00,30.9,30.98,30.89,30.96,20200.0,20.6124,20.6658,20.6058,20.6525,20200.0
2009-10-20 12:55:00,30.97,30.97,30.95,30.95,6800.0,20.6591,20.6591,20.6458,20.6458,6800.0
2009-10-20 13:00:00,30.95,31.0,30.95,30.98,11000.0,20.6458,20.6792,20.6458,20.6658,11000.0
2009-10-20 13:05:00,30.98,30.99,30.97,30.97,8900.0,20.6658,20.6725,20.6591,20.6591,8900.0
2009-10-20 13:10:00,30.97,30.98,30.95,30.97,8300.0,20.6591,20.6658,20.6458,20.6591,8300.0
2009-10-20 13:15:00,30.97,30.97,30.95,30.96,11900.0,20.6591,20.6591,20.6458,20.6525,11900.0
2009-10-20 13:20:00,30.95,30.96,30.93,30.95,8100.0,20.6458,20.6525,20.6325,20.6458,8100.0
2009-10-20 13:25:00,30.95,30.95,30.91,30.91,8400.0,20.6458,20.6458,20.6191,20.6191,8400.0
2009-10-20 13:30:00,30.92,30.95,30.92,30.94,13400.0,20.6258,20.6458,20.6258,20.6391,13400.0
2009-10-20 13:35:00,30.94,30.95,30.94,30.94,6400.0,20.6391,20.6458,20.6391,20.6391,6400.0
2009-10-20 13:40:00,30.94,30.94,30.89,30.89,9700.0,20.6391,20.6391,20.6058,20.6058,9700.0
2009-10-20 13:45:00,30.9,30.98,30.9,30.97,19100.0,20.6124,20.6658,20.6124,20.6591,19100.0
2009-10-20 13:50:00,30.97,30.97,30.92,30.95,10300.0,20.6591,20.6591,20.6258,20.6458,10300.0
2009-10-20 13:55:00,30.95,30.96,30.89,30.9,14300.0,20.6458,20.6525,20.6058,20.6124,14300.0
2009-10-20 14:00:00,30.9,30.91,30.87,30.91,14100.0,20.6124,20.6191,20.5924,20.6191,14100.0
2009-10-20 14:05:00,30.91,30.95,30.91,30.94,14000.0,20.6191,20.6458,20.6191,20.6391,14000.0
2009-10-20 14:10:00,30.94,30.94,30.92,30.94,9900.0,20.6391,20.6391,20.6258,20.6391,9900.0
2009-10-20 14:15:00,30.94,30.99,30.94,30.99,17200.0,20.6391,20.6725,20.6391,20.6725,17200.0
2009-10-20 14:20:00,30.99,31.02,30.99,31.0,20000.0,20.6725,20.6925,20.6725,20.6792,20000.0
2009-10-20 14:25:00,31.0,31.01,30.91,30.91,17300.0,20.6792,20.6858,20.6191,20.6191,17300.0
2009-10-20 14:30:00,30.91,30.96,30.88,30.96,20600.0,20.6191,20.6525,20.5991,20.6525,20600.0
2009-10-20 14:35:00,30.96,31.0,30.96,31.0,12700.0,20.6525,20.6792,20.6525,20.6792,12700.0
2009-10-20 14:40:00,31.0,31.02,30.96,30.97,15000.0,20.6792,20.6925,20.6525,20.6591,15000.0
2009-10-20 14:45:00,30.97,30.99,30.96,30.97,16200.0,20.6591,20.6725,20.6525,20.6591,16200.0
2009-10-20 14:50:00,30.97,30.97,30.95,30.95,13500.0,20.6591,20.6591,20.6458,20.6458,13500.0
2009-10-20 14:55:00,30.95,30.96,30.92,30.96,17500.0,20.6458,20.6525,20.6258,20.6525,17500.0
2009-10-20 15:00:00,30.96,30.96,30.95,30.96,19400.0,20.6525,20.6525,20.6458,20.6525,19400.0
2009-10-20 15:05:00,30.96,30.96,30.89,30.89,33200.0,20.6525,20.6525,20.6058,20.6058,33200.0
2009-10-20 15:10:00,30.88,30.93,30.87,30.91,33900.0,20.5991,20.6325,20.5924,20.6191,33900.0
2009-10-20 15:15:00,30.91,30.91,30.88,30.89,27700.0,20.6191,20.6191,20.5991,20.6058,27700.0
2009-10-20 15:20:00,30.9,30.92,30.88,30.88,24400.0,20.6124,20.6258,20.5991,20.5991,24400.0
2009-10-20 15:25:00,30.88,30.94,30.88,30.94,27500.0,20.5991,20.6391,20.5991,20.6391,27500.0
2009-10-20 15:30:00,30.94,30.96,30.93,30.96,39500.0,20.6391,20.6525,20.6325,20.6525,39500.0
2009-10-20 15:35:00,30.96,31.0,30.96,30.97,32400.0,20.6525,20.6792,20.6525,20.6591,32400.0
2009-10-20 15:40:00,30.98,31.01,30.97,30.99,76700.0,20.6658,20.6858,20.6591,20.6725,76700.0
2009-10-20 15:45:00,30.99,31.0,30.99,31.0,30000.0,20.6725,20.6792,20.6725,20.6792,30000.0
2009-10-20 15:50:00,31.0,31.0,30.95,30.96,79000.0,20.6792,20.6792,20.6458,20.6525,79000.0
2009-10-20 15:55:00,30.95,30.97,30.95,30.97,121400.0,20.6458,20.6591,20.6458,20.6591,121400.0
2009-10-21 09:30:00,30.86,31.04,30.78,30.97,42600.0,20.5858,20.7058,20.5324,20.6591,42600.0
2009-10-21 09:35:00,30.95,30.95,30.82,30.83,29400.0,20.6458,20.6458,20.5591,20.5657,29400.0
2009-10-21 09:40:00,30.83,30.89,30.78,30.84,22900.0,20.5657,20.6058,20.5324,20.5724,22900.0
2009-10-21 09:45:00,30.84,30.9,30.83,30.88,18200.0,20.5724,20.6124,20.5657,20.5991,18200.0
2009-10-21 09:50:00,30.88,31.04,30.88,31.01,43000.0,20.5991,20.7058,20.5991,20.6858,43000.0
2009-10-21 09:55:00,30.98,31.14,30.98,31.13,18200.0,20.6658,20.7725,20.6658,20.7659,18200.0
2009-10-21 10:00:00,31.13,31.27,31.13,31.27,24000.0,20.7659,20.8593,20.7659,20.8593,24000.0
2009-10-21 10:05:00,31.27,31.27,31.17,31.21,21400.0,20.8593,20.8593,20.7926,20.8192,21400.0
2009-10-21 10:10:00,31.21,31.27,31.19,31.25,24700.0,20.8192,20.8593,20.8059,20.8459,24700.0
2009-10-21 10:15:00,31.25,31.34,31.24,31.32,27000.0,20.8459,20.906,20.8392,20.8926,27000.0
2009-10-21 10:20:00,31.32,31.35,31.28,31.32,21300.0,20.8926,20.9126,20.8659,20.8926,21300.0
2009-10-21 10:25:00,31.32,31.43,31.31,31.37,46100.0,20.8926,20.966,20.8859,20.926,46100.0
2009-10-21 10:30:00,31.36,31.39,31.31,31.34,124800.0,20.9193,20.9393,20.8859,20.906,124800.0
2009-10-21 10:35:00,31.34,31.42,31.34,31.38,17100.0,20.906,20.9593,20.906,20.9326,17100.0
2009-10-21 10:40:00,31.38,31.47,31.35,31.46,25800.0,20.9326,20.9927,20.9126,20.986,25800.0
2009-10-21 10:45:00,31.45,31.46,31.38,31.41,17200.0,20.9793,20.986,20.9326,20.9526,17200.0
2009-10-21 10:50:00,31.41,31.42,31.39,31.41,14000.0,20.9526,20.9593,20.9393,20.9526,14000.0
2009-10-21 10:55:00,31.41,31.44,31.37,31.4,32400.0,20.9526,20.9727,20.926,20.946,32400.0
2009-10-21 11:00:00,31.42,31.42,31.34,31.36,23200.0,20.9593,20.9593,20.906,20.9193,23200.0
2009-10-21 11:05:00,31.36,31.36,31.28,31.28,33700.0,20.9193,20.9193,20.8659,20.8659,33700.0
2009-10-21 11:10:00,31.28,31.3,31.2,31.26,37000.0,20.8659,20.8793,20.8126,20.8526,37000.0
2009-10-21 11:15:00,31.26,31.33,31.25,31.33,12200.0,20.8526,20.8993,20.8459,20.8993,12200.0
2009-10-21 11:20:00,31.33,31.33,31.29,31.31,16100.0,20.8993,20.8993,20.8726,20.8859,16100.0
2009-10-21 11:25:00,31.31,31.32,31.26,31.29,17800.0,20.8859,20.8926,20.8526,20.8726,17800.0
2009-10-21 11:30:00,31.28,31.31,31.27,31.3,21200.0,20.8659,20.8859,20.8593,20.8793,21200.0
2009-10-21 11:35:00,31.31,31.31,31.26,31.28,68100.0,20.8859,20.8859,20.8526,20.8659,68100.0
2009-10-21 11:40:00,31.27,31.29,31.23,31.23,17200.0,20.8593,20.8726,20.8326,20.8326,17200.0
2009-10-21 11:45:00,31.23,31.25,31.2,31.22,40400.0,20.8326,20.8459,20.8126,20.8259,40400.0
2009-10-21 11:50:00,31.22,31.24,31.2,31.22,20600.0,20.8259,20.8392,20.8126,20.8259,20600.0
2009-10-21 11:55:00,31.22,31.24,31.21,31.23,12500.0,20.8259,20.8392,20.8192,20.8326,12500.0
2009-10-21 12:00:00,31.23,31.32,31.23,31.32,28800.0,20.8326,20.8926,20.8326,20.8926,28800.0
2009-10-21 12:05:00,31.31,31.32,31.28,31.28,5400.0,20.8859,20.8926,20.8659,20.8659,5400.0
2009-10-21 12:10:00,31.28,31.29,31.24,31.24,5300.0,20.8659,20.8726,20.8392,20.8392,5300.0
2009-10-21 12:15:00,31.24,31.34,31.24,31.34,9900.0,20.8392,20.906,20.8392,20.906,9900.0
2009-10-21 12:20:00,31.33,31.34,31.31,31.33,4200.0,20.8993,20.906,20.8859,20.8993,4200.0
2009-10-21 12:25:00,31.32,31.34,31.31,31.33,9100.0,20.8926,20.906,20.8859,20.8993,9100.0
2009-10-21 12:30:00,31.32,31.36,31.32,31.35,5100.0,20.8926,20.9193,20.8926,20.9126,5100.0
2009-10-21 12:35:00,31.35,31.41,31.35,31.41,13000.0,20.9126,20.9526,20.9126,20.9526,13000.0
2009-10-21 12:40:00,31.41,31.43,31.4,31.43,11500.0,20.9526,20.966,20.946,20.966,11500.0
2009-10-21 12:45:00,31.42,31.46,31.4,31.46,18800.0,20.9593,20.986,20.946,20.986,18800.0
2009-10-21 12:50:00,31.46,31.46,31.44,31.46,23900.0,20.986,20.986,20.9727,20.986,23900.0
2009-10-21 12:55:00,31.46,31.49,31.45,31.49,13500.0,20.986,21.006,20.9793,21.006,13500.0
2009-10-21 13:00:00,31.48,31.49,31.45,31.45,9000.0,20.9993,21.006,20.9793,20.9793,9000.0
2009-10-21 13:05:00,31.45,31.46,31.39,31.43,13200.0,20.9793,20.986,20.9393,20.966,13200.0
2009-10-21 13:10:00,31.42,31.45,31.42,31.45,8400.0,20.9593,20.9793,20.9593,20.9793,8400.0
2009-10-21 13:15:00,31.45,31.45,31.42,31.44,6500.0,20.9793,20.9793,20.9593,20.9727,6500.0
2009-10-21 13:20:00,31.44,31.47,31.43,31.46,13000.0,20.9727,20.9927,20.966,20.986,13000.0
2009-10-21 13:25:00,31.45,31.47,31.45,31.45,11400.0,20.9793,20.9927,20.9793,20.9793,11400.0
2009-10-21 13:30:00,31.45,31.47,31.45,31.46,12900.0,20.9793,20.9927,20.9793,20.986,12900.0
2009-10-21 13:35:00,31.46,31.52,31.46,31.52,23800.0,20.986,21.026,20.986,21.026,23800.0
2009-10-21 13:40:00,31.51,31.54,31.51,31.54,24500.0,21.0194,21.0394,21.0194,21.0394,24500.0
2009-10-21 13:45:00,31.54,31.55,31.53,31.55,20800.0,21.0394,21.046,21.0327,21.046,20800.0
2009-10-21 13:50:00,31.54,31.56,31.48,31.5,58300.0,21.0394,21.0527,20.9993,21.0127,58300.0
2009-10-21 13:55:00,31.56,31.56,31.49,31.5,15200.0,21.0527,21.0527,21.006,21.0127,15200.0
2009-10-21 14:00:00,31.49,31.5,31.49,31.5,29200.0,21.006,21.0127,21.006,21.0127,29200.0
2009-10-21 14:05:00,31.49,31.57,31.49,31.56,33300.0,21.006,21.0594,21.006,21.0527,33300.0
2009-10-21 14:10:00,31.56,31.57,31.52,31.55,18700.0,21.0527,21.0594,21.026,21.046,18700.0
2009-10-21 14:15:00,31.54,31.56,31.46,31.48,24700.0,21.0394,21.0527,20.986,20.9993,24700.0
2009-10-21 14:20:00,31.47,31.48,31.41,31.42,17000.0,20.9927,20.9993,20.9526,20.9593,17000.0
2009-10-21 14:25:00,31.41,31.45,31.41,31.45,20600.0,20.9526,20.9793,20.9526,20.9793,20600.0
2009-10-21 14:30:00,31.44,31.45,31.35,31.36,8400.0,20.9727,20.9793,20.9126,20.9193,8400.0
2009-10-21 14:35:00,31.35,31.41,31.34,31.41,17100.0,20.9126,20.9526,20.906,20.9526,17100.0
2009-10-21 14:40:00,31.4,31.42,31.38,31.42,21600.0,20.946,20.9593,20.9326,20.9593,21600.0
2009-10-21 14:45:00,31.42,31.47,31.41,31.47,15400.0,20.9593,20.9927,20.9526,20.9927,15400.0
2009-10-21 14:50:00,31.47,31.47,31.42,31.42,10900.0,20.9927,20.9927,20.9593,20.9593,10900.0
2009-10-21 14:55:00,31.42,31.44,31.41,31.43,9500.0,20.9593,20.9727,20.9526,20.966,9500.0
2009-10-21 15:00:00,31.43,31.45,31.43,31.45,18400.0,20.966,20.9793,20.966,20.9793,18400.0
2009-10-21 15:05:00,31.45,31.47,31.44,31.44,12400.0,20.9793,20.9927,20.9727,20.9727,12400.0
2009-10-21 15:10:00,31.44,31.47,31.41,31.41,30000.0,20.9727,20.9927,20.9526,20.9526,30000.0
2009-10-21 15:15:00,31.42,31.44,31.4,31.42,25600.0,20.9593,20.9727,20.946,20.9593,25600.0
2009-10-21 15:20:00,31.41,31.42,31.28,31.3,66200.0,20.9526,20.9593,20.8659,20.8793,66200.0
2009-10-21 15:25:00,31.3,31.3,31.26,31.26,20400.0,20.8793,20.8793,20.8526,20.8526,20400.0
2009-10-21 15:30:00,31.26,31.27,31.1,31.14,67100.0,20.8526,20.8593,20.7459,20.7725,67100.0
2009-10-21 15:35:00,31.14,31.16,31.05,31.15,35600.0,20.7725,20.7859,20.7125,20.7792,35600.0
2009-10-21 15:40:00,31.15,31.21,31.09,31.11,112900.0,20.7792,20.8192,20.7392,20.7525,112900.0
2009-10-21 15:45:00,31.1,31.14,31.07,31.08,59100.0,20.7459,20.7725,20.7258,20.7325,59100.0
2009-10-21 15:50:00,31.07,31.13,31.06,31.11,47100.0,20.7258,20.7659,20.7192,20.7525,47100.0
2009-10-21 15:55:00,31.11,31.12,31.04,31.04,51400.0,20.7525,20.7592,20.7058,20.7058,51400.0
2009-10-22 09:30:00,31.12,31.25,30.81,30.86,114300.0,20.7592,20.8459,20.5524,20.5858,114300.0
2009-10-22 09:35:00,30.86,31.16,30.86,30.9,28200.0,20.5858,20.7859,20.5858,20.6124,28200.0
2009-10-22 09:40:00,30.92,31.02,30.86,30.89,15200.0,20.6258,20.6925,20.5858,20.6058,15200.0
2009-10-22 09:45:00,30.86,30.93,30.86,30.89,23800.0,20.5858,20.6325,20.5858,20.6058,23800.0
2009-10-22 09:50:00,30.9,30.91,30.84,30.91,28100.0,20.6124,20.6191,20.5724,20.6191,28100.0
2009-10-22 09:55:00,30.93,30.94,30.84,30.89,19800.0,20.6325,20.6391,20.5724,20.6058,19800.0
2009-10-22 10:00:00,30.89,30.98,30.8,30.95,30100.0,20.6058,20.6658,20.5457,20.6458,30100.0
2009-10-22 10:05:00,30.98,31.05,30.98,31.03,13000.0,20.6658,20.7125,20.6658,20.6992,13000.0
2009-10-22 10:10:00,31.01,31.01,30.94,30.99,15700.0,20.6858,20.6858,20.6391,20.6725,15700.0
2009-10-22 10:15:00,31.01,31.01,30.91,30.92,9900.0,20.6858,20.6858,20.6191,20.6258,9900.0
2009-10-22 10:20:00,30.92,31.12,30.91,31.06,18500.0,20.6258,20.7592,20.6191,20.7192,18500.0
2009-10-22 10:25:00,31.08,31.09,31.01,31.05,12900.0,20.7325,20.7392,20.6858,20.7125,12900.0
2009-10-22 10:30:00,31.05,31.2,31.05,31.19,32800.0,20.7125,20.8126,20.7125,20.8059,32800.0
2009-10-22 10:35:00,31.18,31.2,31.18,31.2,23200.0,20.7992,20.8126,20.7992,20.8126,23200.0
2009-10-22 10:40:00,31.2,31.25,31.2,31.24,55600.0,20.8126,20.8459,20.8126,20.8392,55600.0
2009-10-22 10:45:00,31.24,31.24,31.19,31.19,19500.0,20.8392,20.8392,20.8059,20.8059,19500.0
2009-10-22 10:50:00,31.2,31.33,31.19,31.33,52700.0,20.8126,20.8993,20.8059,20.8993,52700.0
2009-10-22 10:55:00,31.32,31.33,31.25,31.28,13200.0,20.8926,20.8993,20.8459,20.8659,13200.0
2009-10-22 11:00:00,31.26,31.28,31.23,31.24,8100.0,20.8526,20.8659,20.8326,20.8392,8100.0
2009-10-22 11:05:00,31.23,31.26,31.19,31.19,9400.0,20.8326,20.8526,20.8059,20.8059,9400.0
2009-10-22 11:10:00,31.19,31.19,31.15,31.18,11300.0,20.8059,20.8059,20.7792,20.7992,11300.0
2009-10-22 11:15:00,31.17,31.19,31.11,31.11,10600.0,20.7926,20.8059,20.7525,20.7525,10600.0
2009-10-22 11:20:00,31.12,31.12,31.07,31.1,14900.0,20.7592,20.7592,20.7258,20.7459,14900.0
2009-10-22 11:25:00,31.09,31.11,31.06,31.07,28800.0,20.7392,20.7525,20.7192,20.7258,28800.0
2009-10-22 11:30:00,31.08,31.11,31.08,31.1,28500.0,20.7325,20.7525,20.7325,20.7459,28500.0
2009-10-22 11:35:00,31.1,31.1,31.09,31.1,12600.0,20.7459,20.7459,20.7392,20.7459,12600.0
2009-10-22 11:40:00,31.1,31.1,31.06,31.1,23300.0,20.7459,20.7459,20.7192,20.7459,23300.0
2009-10-22 11:45:00,31.1,31.1,31.08,31.09,12300.0,20.7459,20.7459,20.7325,20.7392,12300.0
2009-10-22 11:50:00,31.09,31.09,30.99,31.0,52200.0,20.7392,20.7392,20.6725,20.6792,52200.0
2009-10-22 11:55:00,31.0,31.0,30.91,30.94,24500.0,20.6792,20.6792,20.6191,20.6391,24500.0
2009-10-22 12:00:00,30.93,31.0,30.88,31.0,53400.0,20.6325,20.6792,20.5991,20.6792,53400.0
2009-10-22 12:05:00,31.0,31.05,30.99,31.05,32100.0,20.6792,20.7125,20.6725,20.7125,32100.0
2009-10-22 12:10:00,31.05,31.15,31.04,31.15,26500.0,20.7125,20.7792,20.7058,20.7792,26500.0
2009-10-22 12:15:00,31.14,31.17,31.05,31.05,26600.0,20.7725,20.7926,20.7125,20.7125,26600.0
2009-10-22 12:20:00,31.05,31.06,31.0,31.0,8500.0,20.7125,20.7192,20.6792,20.6792,8500.0
2009-10-22 12:25:00,31.0,31.04,31.0,31.04,11900.0,20.6792,20.7058,20.6792,20.7058,11900.0
2009-10-22 12:30:00,31.04,31.14,31.04,31.14,9900.0,20.7058,20.7725,20.7058,20.7725,9900.0
2009-10-22 12:35:00,31.14,31.18,31.13,31.16,13400.0,20.7725,20.7992,20.7659,20.7859,13400.0
2009-10-22 12:40:00,31.16,31.19,31.15,31.19,6600.0,20.7859,20.8059,20.7792,20.8059,6600.0
2009-10-22 12:45:00,31.19,31.23,31.17,31.23,14100.0,20.8059,20.8326,20.7926,20.8326,14100.0
2009-10-22 12:50:00,31.23,31.23,31.21,31.23,4200.0,20.8326,20.8326,20.8192,20.8326,4200.0
2009-10-22 12:55:00,31.24,31.26,31.2,31.25,23500.0,20.8392,20.8526,20.8126,20.8459,23500.0
2009-10-22 13:00:00,31.26,31.3,31.26,31.28,16500.0,20.8526,20.8793,20.8526,20.8659,16500.0
2009-10-22 13:05:00,31.28,31.3,31.27,31.28,8900.0,20.8659,20.8793,20.8593,20.8659,8900.0
2009-10-22 13:10:00,31.28,31.29,31.25,31.25,10200.0,20.8659,20.8726,20.8459,20.8459,10200.0
2009-10-22 13:15:00,31.25,31.28,31.24,31.28,23100.0,20.8459,20.8659,20.8392,20.8659,23100.0
2009-10-22 13:20:00,31.28,31.28,31.26,31.26,9900.0,20.8659,20.8659,20.8526,20.8526,9900.0
2009-10-22 13:25:00,31.27,31.3,31.23,31.3,19900.0,20.8593,20.8793,20.8326,20.8793,19900.0
2009-10-22 13:30:00,31.28,31.31,31.27,31.31,12500.0,20.8659,20.8859,20.8593,20.8859,12500.0
2009-10-22 13:35:00,31.31,31.31,31.29,31.3,9500.0,20.8859,20.8859,20.8726,20.8793,9500.0
2009-10-22 13:40:00,31.3,31.3,31.25,31.26,9300.0,20.8793,20.8793,20.8459,20.8526,9300.0
2009-10-22 13:45:00,31.27,31.33,31.27,31.31,12200.0,20.8593,20.8993,20.8593,20.8859,12200.0
2009-10-22 13:50:00,31.32,31.35,31.32,31.34,9300.0,20.8926,20.9126,20.8926,20.906,9300.0
2009-10-22 13:55:00,31.34,31.34,31.29,31.29,8100.0,20.906,20.906,20.8726,20.8726,8100.0
2009-10-22 14:00:00,31.3,31.36,31.3,31.35,10800.0,20.8793,20.9193,20.8793,20.9126,10800.0
2009-10-22 14:05:00,31.35,31.39,31.34,31.35,11300.0,20.9126,20.9393,20.906,20.9126,11300.0
2009-10-22 14:10:00,31.36,31.43,31.35,31.42,16800.0,20.9193,20.966,20.9126,20.9593,16800.0
2009-10-22 14:15:00,31.43,31.46,31.39,31.4,29200.0,20.966,20.986,20.9393,20.946,29200.0
2009-10-22 14:20:00,31.4,31.47,31.39,31.47,13400.0,20.946,20.9927,20.9393,20.9927,13400.0
2009-10-22 14:25:00,31.47,31.47,31.41,31.42,9900.0,20.9927,20.9927,20.9526,20.9593,9900.0
2009-10-22 14:30:00,31.43,31.45,31.41,31.42,14700.0,20.966,20.9793,20.9526,20.9593,14700.0
2009-10-22 14:35:00,31.42,31.48,31.42,31.46,13400.0,20.9593,20.9993,20.9593,20.986,13400.0
2009-10-22 14:40:00,31.46,31.46,31.42,31.46,8500.0,20.986,20.986,20.9593,20.986,8500.0
2009-10-22 14:45:00,31.46,31.46,31.44,31.46,11100.0,20.986,20.986,20.9727,20.986,11100.0
2009-10-22 14:50:00,31.45,31.46,31.42,31.43,13600.0,20.9793,20.986,20.9593,20.966,13600.0
2009-10-22 14:55:00,31.45,31.48,31.44,31.47,16100.0,20.9793,20.9993,20.9727,20.9927,16100.0
2009-10-22 15:00:00,31.47,31.52,31.45,31.5,28900.0,20.9927,21.026,20.9793,21.0127,28900.0
2009-10-22 15:05:00,31.51,31.51,31.47,31.49,25800.0,21.0194,21.0194,20.9927,21.006,25800.0
2009-10-22 15:10:00,31.49,31.51,31.48,31.49,29100.0,21.006,21.0194,20.9993,21.006,29100.0
2009-10-22 15:15:00,31.49,31.55,31.48,31.54,24900.0,21.006,21.046,20.9993,21.0394,24900.0
2009-10-22 15:20:00,31.55,31.55,31.5,31.55,17900.0,21.046,21.046,21.0127,21.046,17900.0
2009-10-22 15:25:00,31.55,31.55,31.5,31.51,35400.0,21.046,21.046,21.0127,21.0194,35400.0
2009-10-22 15:30:00,31.52,31.53,31.49,31.51,39100.0,21.026,21.0327,21.006,21.0194,39100.0
2009-10-22 15:35:00,31.52,31.52,31.46,31.47,31600.0,21.026,21.026,20.986,20.9927,31600.0
2009-10-22 15:40:00,31.47,31.48,31.45,31.45,24900.0,20.9927,20.9993,20.9793,20.9793,24900.0
2009-10-22 15:45:00,31.46,31.5,31.46,31.49,44300.0,20.986,21.0127,20.986,21.006,44300.0
2009-10-22 15:50:00,31.49,31.52,31.44,31.45,40000.0,21.006,21.026,20.9727,20.9793,40000.0
2009-10-22 15:55:00,31.44,31.49,31.42,31.45,70800.0,20.9727,21.006,20.9593,20.9793,70800.0
2009-10-23 09:30:00,31.47,31.47,31.1,31.26,68800.0,20.9927,20.9927,20.7459,20.8526,68800.0
2009-10-23 09:35:00,31.28,31.5,31.23,31.46,23700.0,20.8659,21.0127,20.8326,20.986,23700.0
2009-10-23 09:40:00,31.46,31.47,31.39,31.47,22100.0,20.986,20.9927,20.9393,20.9927,22100.0
2009-10-23 09:45:00,31.47,31.47,31.35,31.39,22800.0,20.9927,20.9927,20.9126,20.9393,22800.0
2009-10-23 09:50:00,31.39,31.58,31.39,31.57,15200.0,20.9393,21.0661,20.9393,21.0594,15200.0
2009-10-23 09:55:00,31.57,31.65,31.56,31.62,37100.0,21.0594,21.1127,21.0527,21.0927,37100.0
2009-10-23 10:00:00,31.62,31.74,31.39,31.39,35800.0,21.0927,21.1728,20.9393,20.9393,35800.0
2009-10-23 10:05:00,31.39,31.45,31.31,31.38,27400.0,20.9393,20.9793,20.8859,20.9326,27400.0
2009-10-23 10:10:00,31.41,31.41,31.23,31.24,21200.0,20.9526,20.9526,20.8326,20.8392,21200.0
2009-10-23 10:15:00,31.26,31.32,31.22,31.27,23700.0,20.8526,20.8926,20.8259,20.8593,23700.0
2009-10-23 10:20:00,31.29,31.29,31.22,31.22,17100.0,20.8726,20.8726,20.8259,20.8259,17100.0
2009-10-23 10:25:00,31.23,31.25,31.17,31.21,17800.0,20.8326,20.8459,20.7926,20.8192,17800.0
2009-10-23 10:30:00,31.22,31.22,31.14,31.16,17600.0,20.8259,20.8259,20.7725,20.7859,17600.0
2009-10-23 10:35:00,31.14,31.25,31.12,31.25,13200.0,20.7725,20.8459,20.7592,20.8459,13200.0
2009-10-23 10:40:00,31.27,31.33,31.27,31.3,12900.0,20.8593,20.8993,20.8593,20.8793,12900.0
2009-10-23 10:45:00,31.3,31.33,31.2,31.3,16200.0,20.8793,20.8993,20.8126,20.8793,16200.0
2009-10-23 10:50:00,31.3,31.35,31.29,31.35,15600.0,20.8793,20.9126,20.8726,20.9126,15600.0
2009-10-23 10:55:00,31.35,31.35,31.21,31.26,19300.0,20.9126,20.9126,20.8192,20.8526,19300.0
2009-10-23 11:00:00,31.26,31.34,31.25,31.34,17700.0,20.8526,20.906,20.8459,20.906,17700.0
2009-10-23 11:05:00,31.34,31.41,31.34,31.41,17200.0,20.906,20.9526,20.906,20.9526,17200.0
2009-10-23 11:10:00,31.41,31.44,31.4,31.41,15300.0,20.9526,20.9727,20.946,20.9526,15300.0
2009-10-23 11:15:00,31.41,31.42,31.2,31.24,22700.0,20.9526,20.9593,20.8126,20.8392,22700.0
2009-10-23 11:20:00,31.24,31.38,31.23,31.33,33500.0,20.8392,20.9326,20.8326,20.8993,33500.0
2009-10-23 11:25:00,31.33,31.34,31.26,31.27,14200.0,20.8993,20.906,20.8526,20.8593,14200.0
2009-10-23 11:30:00,31.28,31.28,31.14,31.14,11000.0,20.8659,20.8659,20.7725,20.7725,11000.0
2009-10-23 11:35:00,31.14,31.27,31.14,31.26,17700.0,20.7725,20.8593,20.7725,20.8526,17700.0
2009-10-23 11:40:00,31.26,31.3,31.25,31.29,11000.0,20.8526,20.8793,20.8459,20.8726,11000.0
2009-10-23 11:45:00,31.29,31.32,31.28,31.29,19700.0,20.8726,20.8926,20.8659,20.8726,19700.0
2009-10-23 11:50:00,31.29,31.37,31.28,31.34,30900.0,20.8726,20.926,20.8659,20.906,30900.0
2009-10-23 11:55:00,31.34,31.34,31.22,31.25,9700.0,20.906,20.906,20.8259,20.8459,9700.0
2009-10-23 12:00:00,31.25,31.28,31.21,31.22,17900.0,20.8459,20.8659,20.8192,20.8259,17900.0
2009-10-23 12:05:00,31.22,31.28,31.2,31.22,12700.0,20.8259,20.8659,20.8126,20.8259,12700.0
2009-10-23 12:10:00,31.22,31.22,31.17,31.17,5600.0,20.8259,20.8259,20.7926,20.7926,5600.0
2009-10-23 12:15:00,31.17,31.18,31.13,31.17,9100.0,20.7926,20.7992,20.7659,20.7926,9100.0
2009-10-23 12:20:00,31.17,31.18,31.06,31.06,41000.0,20.7926,20.7992,20.7192,20.7192,41000.0
2009-10-23 12:25:00,31.07,31.12,31.05,31.12,9700.0,20.7258,20.7592,20.7125,20.7592,9700.0
2009-10-23 12:30:00,31.11,31.13,31.08,31.12,18800.0,20.7525,20.7659,20.7325,20.7592,18800.0
2009-10-23 12:35:00,31.12,31.17,31.1,31.16,8100.0,20.7592,20.7926,20.7459,20.7859,8100.0
2009-10-23 12:40:00,31.16,31.17,31.13,31.16,4700.0,20.7859,20.7926,20.7659,20.7859,4700.0
2009-10-23 12:45:00,31.17,31.22,31.17,31.21,17000.0,20.7926,20.8259,20.7926,20.8192,17000.0
2009-10-23 12:50:00,31.21,31.22,31.18,31.22,11000.0,20.8192,20.8259,20.7992,20.8259,11000.0
2009-10-23 12:55:00,31.22,31.22,31.12,31.13,36400.0,20.8259,20.8259,20.7592,20.7659,36400.0
2009-10-23 13:00:00,31.13,31.13,31.08,31.08,15500.0,20.7659,20.7659,20.7325,20.7325,15500.0
2009-10-23 13:05:00,31.09,31.13,31.08,31.09,27400.0,20.7392,20.7659,20.7325,20.7392,27400.0
2009-10-23 13:10:00,31.1,31.24,31.1,31.24,14900.0,20.7459,20.8392,20.7459,20.8392,14900.0
2009-10-23 13:15:00,31.24,31.26,31.2,31.2,5600.0,20.8392,20.8526,20.8126,20.8126,5600.0
2009-10-23 13:20:00,31.2,31.21,31.09,31.12,16300.0,20.8126,20.8192,20.7392,20.7592,16300.0
2009-10-23 13:25:00,31.12,31.12,31.07,31.08,4200.0,20.7592,20.7592,20.7258,20.7325,4200.0
2009-10-23 13:30:00,31.07,31.08,30.95,30.96,24400.0,20.7258,20.7325,20.6458,20.6525,24400.0
2009-10-23 13:35:00,31.0,31.0,30.97,30.98,11300.0,20.6792,20.6792,20.6591,20.6658,11300.0
2009-10-23 13:40:00,30.99,31.13,30.99,31.13,18800.0,20.6725,20.7659,20.6725,20.7659,18800.0
2009-10-23 13:45:00,31.13,31.13,31.09,31.1,5200.0,20.7659,20.7659,20.7392,20.7459,5200.0
2009-10-23 13:50:00,31.1,31.15,31.09,31.15,8700.0,20.7459,20.7792,20.7392,20.7792,8700.0
2009-10-23 13:55:00,31.14,31.14,31.12,31.13,3300.0,20.7725,20.7725,20.7592,20.7659,3300.0
2009-10-23 14:00:00,31.14,31.14,31.11,31.12,4600.0,20.7725,20.7725,20.7525,20.7592,4600.0
2009-10-23 14:05:00,31.12,31.12,31.05,31.08,23600.0,20.7592,20.7592,20.7125,20.7325,23600.0
2009-10-23 14:10:00,31.09,31.12,31.07,31.1,6000.0,20.7392,20.7592,20.7258,20.7459,6000.0
2009-10-23 14:15:00,31.11,31.12,31.1,31.11,2600.0,20.7525,20.7592,20.7459,20.7525,2600.0
2009-10-23 14:20:00,31.11,31.18,31.11,31.17,11400.0,20.7525,20.7992,20.7525,20.7926,11400.0
2009-10-23 14:25:00,31.16,31.18,31.14,31.15,10000.0,20.7859,20.7992,20.7725,20.7792,10000.0
2009-10-23 14:30:00,31.14,31.15,31.08,31.1,7200.0,20.7725,20.7792,20.7325,20.7459,7200.0
2009-10-23 14:35:00,31.12,31.15,31.12,31.15,7100.0,20.7592,20.7792,20.7592,20.7792,7100.0
2009-10-23 14:40:00,31.15,31.15,31.1,31.13,18900.0,20.7792,20.7792,20.7459,20.7659,18900.0
2009-10-23 14:45:00,31.13,31.15,31.12,31.13,13600.0,20.7659,20.7792,20.7592,20.7659,13600.0
2009-10-23 14:50:00,31.13,31.13,31.04,31.04,13600.0,20.7659,20.7659,20.7058,20.7058,13600.0
2009-10-23 14:55:00,31.04,31.04,30.99,31.02,20800.0,20.7058,20.7058,20.6725,20.6925,20800.0
2009-10-23 15:00:00,31.02,31.03,31.0,31.01,10700.0,20.6925,20.6992,20.6792,20.6858,10700.0
2009-10-23 15:05:00,31.01,31.14,31.0,31.11,22000.0,20.6858,20.7725,20.6792,20.7525,22000.0
2009-10-23 15:10:00,31.1,31.13,31.03,31.12,17500.0,20.7459,20.7659,20.6992,20.7592,17500.0
2009-10-23 15:15:00,31.12,31.15,31.11,31.11,9900.0,20.7592,20.7792,20.7525,20.7525,9900.0
2009-10-23 15:20:00,31.12,31.12,31.06,31.09,19200.0,20.7592,20.7592,20.7192,20.7392,19200.0
2009-10-23 15:25:00,31.08,31.08,31.02,31.05,18000.0,20.7325,20.7325,20.6925,20.7125,18000.0
2009-10-23 15:30:00,31.05,31.05,30.97,30.99,26500.0,20.7125,20.7125,20.6591,20.6725,26500.0
2009-10-23 15:35:00,30.99,31.02,30.95,30.97,42400.0,20.6725,20.6925,20.6458,20.6591,42400.0
2009-10-23 15:40:00,30.97,31.03,30.96,30.99,52600.0,20.6591,20.6992,20.6525,20.6725,52600.0
2009-10-23 15:45:00,30.99,31.0,30.89,30.89,80000.0,20.6725,20.6792,20.6058,20.6058,80000.0
2009-10-23 15:50:00,30.89,30.95,30.89,30.92,105300.0,20.6058,20.6458,20.6058,20.6258,105300.0
2009-10-23 15:55:00,30.91,30.93,30.91,30.91,157100.0,20.6191,20.6325,20.6191,20.6191,157100.0
2009-10-26 09:30:00,30.96,31.04,30.78,31.02,27700.0,20.6525,20.7058,20.5324,20.6925,27700.0
2009-10-26 09:35:00,31.01,31.02,30.86,30.87,24900.0,20.6858,20.6925,20.5858,20.5924,24900.0
2009-10-26 09:40:00,30.87,30.98,30.87,30.98,16600.0,20.5924,20.6658,20.5924,20.6658,16600.0
2009-10-26 09:45:00,31.01,31.3,31.01,31.27,26900.0,20.6858,20.8793,20.6858,20.8593,26900.0
2009-10-26 09:50:00,31.29,31.38,31.18,31.18,30400.0,20.8726,20.9326,20.7992,20.7992,30400.0
2009-10-26 09:55:00,31.18,31.29,31.15,31.27,22100.0,20.7992,20.8726,20.7792,20.8593,22100.0
2009-10-26 10:00:00,31.27,31.41,31.26,31.31,17000.0,20.8593,20.9526,20.8526,20.8859,17000.0
2009-10-26 10:05:00,31.31,31.33,31.23,31.24,19000.0,20.8859,20.8993,20.8326,20.8392,19000.0
2009-10-26 10:10:00,31.24,31.24,31.21,31.22,22100.0,20.8392,20.8392,20.8192,20.8259,22100.0
2009-10-26 10:15:00,31.22,31.23,31.19,31.22,13900.0,20.8259,20.8326,20.8059,20.8259,13900.0
2009-10-26 10:20:00,31.21,31.23,31.19,31.2,19500.0,20.8192,20.8326,20.8059,20.8126,19500.0
2009-10-26 10:25:00,31.2,31.2,31.17,31.19,16500.0,20.8126,20.8126,20.7926,20.8059,16500.0
2009-10-26 10:30:00,31.18,31.22,31.18,31.2,24700.0,20.7992,20.8259,20.7992,20.8126,24700.0
2009-10-26 10:35:00,31.19,31.22,31.15,31.16,23200.0,20.8059,20.8259,20.7792,20.7859,23200.0
2009-10-26 10:40:00,31.17,31.17,31.09,31.09,25300.0,20.7926,20.7926,20.7392,20.7392,25300.0
2009-10-26 10:45:00,31.1,31.12,31.09,31.1,18500.0,20.7459,20.7592,20.7392,20.7459,18500.0
2009-10-26 10:50:00,31.1,31.1,31.05,31.07,20700.0,20.7459,20.7459,20.7125,20.7258,20700.0
2009-10-26 10:55:00,31.07,31.1,31.0,31.1,16600.0,20.7258,20.7459,20.6792,20.7459,16600.0
2009-10-26 11:00:00,31.1,31.1,31.01,31.04,22100.0,20.7459,20.7459,20.6858,20.7058,22100.0
2009-10-26 11:05:00,31.04,31.05,30.99,30.99,35500.0,20.7058,20.7125,20.6725,20.6725,35500.0
2009-10-26 11:10:00,31.0,31.0,30.92,30.92,33000.0,20.6792,20.6792,20.6258,20.6258,33000.0
2009-10-26 11:15:00,30.92,30.94,30.85,30.87,33400.0,20.6258,20.6391,20.5791,20.5924,33400.0
2009-10-26 11:20:00,30.87,30.96,30.86,30.93,37200.0,20.5924,20.6525,20.5858,20.6325,37200.0
2009-10-26 11:25:00,30.93,30.94,30.83,30.85,32900.0,20.6325,20.6391,20.5657,20.5791,32900.0
2009-10-26 11:30:00,30.85,30.85,30.62,30.7,74900.0,20.5791,20.5791,20.4257,20.479,74900.0
2009-10-26 11:35:00,30.7,30.7,30.53,30.66,52800.0,20.479,20.479,20.3656,20.4523,52800.0
2009-10-26 11:40:00,30.66,30.68,30.59,30.61,53400.0,20.4523,20.4657,20.4057,20.419,53400.0
2009-10-26 11:45:00,30.61,30.66,30.56,30.56,25200.0,20.419,20.4523,20.3856,20.3856,25200.0
2009-10-26 11:50:00,30.57,30.59,30.51,30.52,30100.0,20.3923,20.4057,20.3523,20.359,30100.0
2009-10-26 11:55:00,30.52,30.59,30.37,30.4,56900.0,20.359,20.4057,20.2589,20.2789,56900.0
2009-10-26 12:00:00,30.4,30.5,30.38,30.38,32000.0,20.2789,20.3456,20.2656,20.2656,32000.0
2009-10-26 12:05:00,30.37,30.49,30.37,30.4,42500.0,20.2589,20.3389,20.2589,20.2789,42500.0
2009-10-26 12:10:00,30.4,30.4,30.36,30.38,44300.0,20.2789,20.2789,20.2522,20.2656,44300.0
2009-10-26 12:15:00,30.38,30.43,30.35,30.42,31500.0,20.2656,20.2989,20.2456,20.2923,31500.0
2009-10-26 12:20:00,30.42,30.42,30.33,30.37,32100.0,20.2923,20.2923,20.2322,20.2589,32100.0
2009-10-26 12:25:00,30.38,30.38,30.37,30.38,30500.0,20.2656,20.2656,20.2589,20.2656,30500.0
2009-10-26 12:30:00,30.39,30.46,30.38,30.45,31100.0,20.2722,20.3189,20.2656,20.3123,31100.0
2009-10-26 12:35:00,30.46,30.47,30.41,30.45,24500.0,20.3189,20.3256,20.2856,20.3123,24500.0
2009-10-26 12:40:00,30.46,30.48,30.43,30.44,8600.0,20.3189,20.3323,20.2989,20.3056,8600.0
2009-10-26 12:45:00,30.44,30.47,30.42,30.43,18400.0,20.3056,20.3256,20.2923,20.2989,18400.0
2009-10-26 12:50:00,30.43,30.44,30.41,30.42,11100.0,20.2989,20.3056,20.2856,20.2923,11100.0
2009-10-26 12:55:00,30.42,30.53,30.42,30.5,22200.0,20.2923,20.3656,20.2923,20.3456,22200.0
2009-10-26 13:00:00,30.5,30.53,30.49,30.51,14000.0,20.3456,20.3656,20.3389,20.3523,14000.0
2009-10-26 13:05:00,30.51,30.53,30.5,30.52,4700.0,20.3523,20.3656,20.3456,20.359,4700.0
2009-10-26 13:10:00,30.52,30.53,30.45,30.5,24100.0,20.359,20.3656,20.3123,20.3456,24100.0
2009-10-26 13:15:00,30.5,30.51,30.46,30.46,15000.0,20.3456,20.3523,20.3189,20.3189,15000.0
2009-10-26 13:20:00,30.46,30.46,30.42,30.45,9600.0,20.3189,20.3189,20.2923,20.3123,9600.0
2009-10-26 13:25:00,30.43,30.5,30.43,30.5,20400.0,20.2989,20.3456,20.2989,20.3456,20400.0
2009-10-26 13:30:00,30.5,30.5,30.47,30.49,7300.0,20.3456,20.3456,20.3256,20.3389,7300.0
2009-10-26 13:35:00,30.48,30.55,30.48,30.52,10400.0,20.3323,20.379,20.3323,20.359,10400.0
2009-10-26 13:40:00,30.53,30.58,30.52,30.56,22600.0,20.3656,20.399,20.359,20.3856,22600.0
2009-10-26 13:45:00,30.56,30.56,30.51,30.51,7100.0,20.3856,20.3856,20.3523,20.3523,7100.0
2009-10-26 13:50:00,30.51,30.51,30.45,30.46,14400.0,20.3523,20.3523,20.3123,20.3189,14400.0
2009-10-26 13:55:00,30.46,30.47,30.43,30.43,16000.0,20.3189,20.3256,20.2989,20.2989,16000.0
2009-10-26 14:00:00,30.44,30.47,30.42,30.43,22700.0,20.3056,20.3256,20.2923,20.2989,22700.0
2009-10-26 14:05:00,30.44,30.45,30.4,30.4,15000.0,20.3056,20.3123,20.2789,20.2789,15000.0
2009-10-26 14:10:00,30.4,30.47,30.38,30.47,18500.0,20.2789,20.3256,20.2656,20.3256,18500.0
2009-10-26 14:15:00,30.47,30.48,30.38,30.45,39700.0,20.3256,20.3323,20.2656,20.3123,39700.0
2009-10-26 14:20:00,30.45,30.58,30.45,30.53,50800.0,20.3123,20.399,20.3123,20.3656,50800.0
2009-10-26 14:25:00,30.55,30.57,30.53,30.57,9800.0,20.379,20.3923,20.3656,20.3923,9800.0
2009-10-26 14:30:00,30.57,30.58,30.53,30.53,14600.0,20.3923,20.399,20.3656,20.3656,14600.0
2009-10-26 14:35:00,30.53,30.66,30.5,30.66,40600.0,20.3656,20.4523,20.3456,20.4523,40600.0
2009-10-26 14:40:00,30.66,30.66,30.58,30.61,20300.0,20.4523,20.4523,20.399,20.419,20300.0
2009-10-26 14:45:00,30.61,30.67,30.6,30.61,27700.0,20.419,20.459,20.4123,20.419,27700.0
2009-10-26 14:50:00,30.62,30.66,30.59,30.66,28400.0,20.4257,20.4523,20.4057,20.4523,28400.0
2009-10-26 14:55:00,30.66,30.71,30.62,30.64,43800.0,20.4523,20.4857,20.4257,20.439,43800.0
2009-10-26 15:00:00,30.64,30.67,30.63,30.65,22300.0,20.439,20.459,20.4323,20.4457,22300.0
2009-10-26 15:05:00,30.65,30.65,30.53,30.56,26400.0,20.4457,20.4457,20.3656,20.3856,26400.0
2009-10-26 15:10:00,30.57,30.6,30.55,30.58,20700.0,20.3923,20.4123,20.379,20.399,20700.0
2009-10-26 15:15:00,30.59,30.66,30.58,30.62,23700.0,20.4057,20.4523,20.399,20.4257,23700.0
2009-10-26 15:20:00,30.62,30.63,30.6,30.62,19900.0,20.4257,20.4323,20.4123,20.4257,19900.0
2009-10-26 15:25:00,30.63,30.63,30.56,30.6,25300.0,20.4323,20.4323,20.3856,20.4123,25300.0
2009-10-26 15:30:00,30.6,30.7,30.59,30.7,31700.0,20.4123,20.479,20.4057,20.479,31700.0
2009-10-26 15:35:00,30.7,30.75,30.65,30.67,53000.0,20.479,20.5124,20.4457,20.459,53000.0
2009-10-26 15:40:00,30.67,30.7,30.66,30.66,31800.0,20.459,20.479,20.4523,20.4523,31800.0
2009-10-26 15:45:00,30.67,30.78,30.66,30.78,42700.0,20.459,20.5324,20.4523,20.5324,42700.0
2009-10-26 15:50:00,30.77,30.77,30.63,30.64,50300.0,20.5257,20.5257,20.4323,20.439,50300.0
2009-10-26 15:55:00,30.64,30.68,30.62,30.64,76300.0,20.439,20.4657,20.4257,20.439,76300.0
2009-10-27 09:30:00,30.6,30.84,30.52,30.77,30200.0,20.4123,20.5724,20.359,20.5257,30200.0
2009-10-27 09:35:00,30.77,31.1,30.77,31.09,26500.0,20.5257,20.7459,20.5257,20.7392,26500.0
2009-10-27 09:40:00,31.1,31.11,31.01,31.09,28000.0,20.7459,20.7525,20.6858,20.7392,28000.0
2009-10-27 09:45:00,31.1,31.22,31.1,31.18,32300.0,20.7459,20.8259,20.7459,20.7992,32300.0
2009-10-27 09:50:00,31.2,31.22,31.13,31.14,21800.0,20.8126,20.8259,20.7659,20.7725,21800.0
2009-10-27 09:55:00,31.14,31.14,31.01,31.07,20800.0,20.7725,20.7725,20.6858,20.7258,20800.0
2009-10-27 10:00:00,31.07,31.08,30.75,30.99,29000.0,20.7258,20.7325,20.5124,20.6725,29000.0
2009-10-27 10:05:00,30.99,31.0,30.87,31.0,12600.0,20.6725,20.6792,20.5924,20.6792,12600.0
2009-10-27 10:10:00,31.01,31.07,31.01,31.01,11700.0,20.6858,20.7258,20.6858,20.6858,11700.0
2009-10-27 10:15:00,31.01,31.02,30.92,30.98,10600.0,20.6858,20.6925,20.6258,20.6658,10600.0
2009-10-27 10:20:00,30.99,31.04,30.92,30.96,20500.0,20.6725,20.7058,20.6258,20.6525,20500.0
2009-10-27 10:25:00,30.98,31.12,30.98,31.08,17800.0,20.6658,20.7592,20.6658,20.7325,17800.0
2009-10-27 10:30:00,31.08,31.09,31.0,31.09,20500.0,20.7325,20.7392,20.6792,20.7392,20500.0
2009-10-27 10:35:00,31.09,31.1,31.03,31.1,17600.0,20.7392,20.7459,20.6992,20.7459,17600.0
2009-10-27 10:40:00,31.1,31.22,31.1,31.13,19000.0,20.7459,20.8259,20.7459,20.7659,19000.0
2009-10-27 10:45:00,31.13,31.13,31.06,31.09,9900.0,20.7659,20.7659,20.7192,20.7392,9900.0
2009-10-27 10:50:00,31.09,31.12,31.03,31.1,22000.0,20.7392,20.7592,20.6992,20.7459,22000.0
2009-10-27 10:55:00,31.1,31.1,31.02,31.05,24000.0,20.7459,20.7459,20.6925,20.7125,24000.0
2009-10-27 11:00:00,31.05,31.06,31.01,31.01,22900.0,20.7125,20.7192,20.6858,20.6858,22900.0
2009-10-27 11:05:00,31.01,31.08,31.01,31.06,11200.0,20.6858,20.7325,20.6858,20.7192,11200.0
2009-10-27 11:10:00,31.06,31.13,31.05,31.1,14200.0,20.7192,20.7659,20.7125,20.7459,14200.0
2009-10-27 11:15:00,31.1,31.1,31.02,31.06,6400.0,20.7459,20.7459,20.6925,20.7192,6400.0
2009-10-27 11:20:00,31.06,31.07,31.01,31.02,9400.0,20.7192,20.7258,20.6858,20.6925,9400.0
2009-10-27 11:25:00,31.02,31.08,30.95,31.08,12300.0,20.6925,20.7325,20.6458,20.7325,12300.0
2009-10-27 11:30:00,31.09,31.13,31.08,31.08,6900.0,20.7392,20.7659,20.7325,20.7325,6900.0
2009-10-27 11:35:00,31.08,31.09,31.03,31.03,12600.0,20.7325,20.7392,20.6992,20.6992,12600.0
2009-10-27 11:40:00,31.04,31.05,30.92,30.93,13200.0,20.7058,20.7125,20.6258,20.6325,13200.0
2009-10-27 11:45:00,30.94,31.01,30.93,30.98,11900.0,20.6391,20.6858,20.6325,20.6658,11900.0
2009-10-27 11:50:00,30.98,31.01,30.97,30.98,19900.0,20.6658,20.6858,20.6591,20.6658,19900.0
2009-10-27 11:55:00,30.97,31.06,30.97,31.06,10600.0,20.6591,20.7192,20.6591,20.7192,10600.0
2009-10-27 12:00:00,31.07,31.07,31.01,31.02,6400.0,20.7258,20.7258,20.6858,20.6925,6400.0
2009-10-27 12:05:00,31.02,31.09,31.02,31.07,14700.0,20.6925,20.7392,20.6925,20.7258,14700.0
2009-10-27 12:10:00,31.06,31.06,31.02,31.03,4300.0,20.7192,20.7192,20.6925,20.6992,4300.0
2009-10-27 12:15:00,31.04,31.04,31.03,31.04,7500.0,20.7058,20.7058,20.6992,20.7058,7500.0
2009-10-27 12:20:00,31.04,31.05,31.01,31.02,14800.0,20.7058,20.7125,20.6858,20.6925,14800.0
2009-10-27 12:25:00,31.01,31.03,31.01,31.03,12400.0,20.6858,20.6992,20.6858,20.6992,12400.0
2009-10-27 12:30:00,31.02,31.04,31.02,31.04,9300.0,20.6925,20.7058,20.6925,20.7058,9300.0
2009-10-27 12:35:00,31.03,31.09,31.03,31.08,14200.0,20.6992,20.7392,20.6992,20.7325,14200.0
2009-10-27 12:40:00,31.07,31.15,31.07,31.11,21600.0,20.7258,20.7792,20.7258,20.7525,21600.0
2009-10-27 12:45:00,31.11,31.14,31.11,31.13,8200.0,20.7525,20.7725,20.7525,20.7659,8200.0
2009-10-27 12:50:00,31.13,31.14,31.03,31.03,16000.0,20.7659,20.7725,20.6992,20.6992,16000.0
2009-10-27 12:55:00,31.03,31.13,31.03,31.09,15500.0,20.6992,20.7659,20.6992,20.7392,15500.0
2009-10-27 13:00:00,31.08,31.12,31.08,31.11,6000.0,20.7325,20.7592,20.7325,20.7525,6000.0
2009-10-27 13:05:00,31.1,31.14,31.01,31.13,26500.0,20.7459,20.7725,20.6858,20.7659,26500.0
2009-10-27 13:10:00,31.13,31.19,31.13,31.18,16700.0,20.7659,20.8059,20.7659,20.7992,16700.0
2009-10-27 13:15:00,31.18,31.18,31.14,31.17,8500.0,20.7992,20.7992,20.7725,20.7926,8500.0
2009-10-27 13:20:00,31.17,31.17,31.05,31.07,15500.0,20.7926,20.7926,20.7125,20.7258,15500.0
2009-10-27 13:25:00,31.08,31.08,31.04,31.05,8600.0,20.7325,20.7325,20.7058,20.7125,8600.0
2009-10-27 13:30:00,31.05,31.11,31.03,31.04,9900.0,20.7125,20.7525,20.6992,20.7058,9900.0
2009-10-27 13:35:00,31.04,31.16,31.04,31.13,12700.0,20.7058,20.7859,20.7058,20.7659,12700.0
2009-10-27 13:40:00,31.14,31.17,31.12,31.16,11500.0,20.7725,20.7926,20.7592,20.7859,11500.0
2009-10-27 13:45:00,31.15,31.16,31.13,31.16,11200.0,20.7792,20.7859,20.7659,20.7859,11200.0
2009-10-27 13:50:00,31.15,31.16,31.12,31.13,9300.0,20.7792,20.7859,20.7592,20.7659,9300.0
2009-10-27 13:55:00,31.12,31.15,31.1,31.14,14400.0,20.7592,20.7792,20.7459,20.7725,14400.0
2009-10-27 14:00:00,31.14,31.15,31.1,31.11,12100.0,20.7725,20.7792,20.7459,20.7525,12100.0
2009-10-27 14:05:00,31.11,31.18,31.1,31.18,23000.0,20.7525,20.7992,20.7459,20.7992,23000.0
2009-10-27 14:10:00,31.18,31.19,31.16,31.17,17800.0,20.7992,20.8059,20.7859,20.7926,17800.0
2009-10-27 14:15:00,31.17,31.24,31.17,31.2,23500.0,20.7926,20.8392,20.7926,20.8126,23500.0
2009-10-27 14:20:00,31.21,31.21,31.15,31.18,15900.0,20.8192,20.8192,20.7792,20.7992,15900.0
2009-10-27 14:25:00,31.19,31.23,31.17,31.18,13300.0,20.8059,20.8326,20.7926,20.7992,13300.0
2009-10-27 14:30:00,31.18,31.19,31.13,31.19,12400.0,20.7992,20.8059,20.7659,20.8059,12400.0
2009-10-27 14:35:00,31.19,31.2,31.15,31.15,9600.0,20.8059,20.8126,20.7792,20.7792,9600.0
2009-10-27 14:40:00,31.15,31.19,31.15,31.18,25700.0,20.7792,20.8059,20.7792,20.7992,25700.0
2009-10-27 14:45:00,31.17,31.18,31.14,31.14,10300.0,20.7926,20.7992,20.7725,20.7725,10300.0
2009-10-27 14:50:00,31.15,31.19,31.15,31.16,11500.0,20.7792,20.8059,20.7792,20.7859,11500.0
2009-10-27 14:55:00,31.16,31.2,31.16,31.17,13100.0,20.7859,20.8126,20.7859,20.7926,13100.0
2009-10-27 15:00:00,31.17,31.19,31.16,31.19,16000.0,20.7926,20.8059,20.7859,20.8059,16000.0
2009-10-27 15:05:00,31.19,31.19,31.14,31.15,14400.0,20.8059,20.8059,20.7725,20.7792,14400.0
2009-10-27 15:10:00,31.15,31.2,31.14,31.2,28100.0,20.7792,20.8126,20.7725,20.8126,28100.0
2009-10-27 15:15:00,31.2,31.22,31.2,31.22,13600.0,20.8126,20.8259,20.8126,20.8259,13600.0
2009-10-27 15:20:00,31.22,31.22,31.17,31.2,19600.0,20.8259,20.8259,20.7926,20.8126,19600.0
2009-10-27 15:25:00,31.2,31.2,31.17,31.18,15600.0,20.8126,20.8126,20.7926,20.7992,15600.0
2009-10-27 15:30:00,31.19,31.24,31.07,31.07,49100.0,20.8059,20.8392,20.7258,20.7258,49100.0
2009-10-27 15:35:00,31.07,31.11,31.06,31.09,27000.0,20.7258,20.7525,20.7192,20.7392,27000.0
2009-10-27 15:40:00,31.09,31.2,31.09,31.2,25800.0,20.7392,20.8126,20.7392,20.8126,25800.0
2009-10-27 15:45:00,31.21,31.22,31.1,31.11,31100.0,20.8192,20.8259,20.7459,20.7525,31100.0
2009-10-27 15:50:00,31.1,31.16,31.09,31.1,36000.0,20.7459,20.7859,20.7392,20.7459,36000.0
2009-10-27 15:55:00,31.09,31.12,31.05,31.12,74400.0,20.7392,20.7592,20.7125,20.7592,74400.0
2009-10-28 09:30:00,31.05,31.05,30.87,30.96,34100.0,20.7125,20.7125,20.5924,20.6525,34100.0
2009-10-28 09:35:00,30.97,31.02,30.79,30.95,26300.0,20.6591,20.6925,20.5391,20.6458,26300.0
2009-10-28 09:40:00,30.96,31.03,30.83,31.0,18000.0,20.6525,20.6992,20.5657,20.6792,18000.0
2009-10-28 09:45:00,31.0,31.06,30.91,30.91,14100.0,20.6792,20.7192,20.6191,20.6191,14100.0
2009-10-28 09:50:00,30.91,31.1,30.9,30.91,18500.0,20.6191,20.7459,20.6124,20.6191,18500.0
2009-10-28 09:55:00,30.91,31.06,30.9,31.05,27100.0,20.6191,20.7192,20.6124,20.7125,27100.0
2009-10-28 10:00:00,31.04,31.04,30.77,30.97,19700.0,20.7058,20.7058,20.5257,20.6591,19700.0
2009-10-28 10:05:00,30.96,31.05,30.93,31.03,12300.0,20.6525,20.7125,20.6325,20.6992,12300.0
2009-10-28 10:10:00,31.04,31.18,31.02,31.15,19800.0,20.7058,20.7992,20.6925,20.7792,19800.0
2009-10-28 10:15:00,31.16,31.19,31.12,31.14,8500.0,20.7859,20.8059,20.7592,20.7725,8500.0
2009-10-28 10:20:00,31.14,31.16,31.03,31.03,22800.0,20.7725,20.7859,20.6992,20.6992,22800.0
2009-10-28 10:25:00,31.04,31.04,30.86,30.86,19500.0,20.7058,20.7058,20.5858,20.5858,19500.0
2009-10-28 10:30:00,30.86,30.95,30.82,30.95,31900.0,20.5858,20.6458,20.5591,20.6458,31900.0
2009-10-28 10:35:00,30.95,30.96,30.84,30.9,26600.0,20.6458,20.6525,20.5724,20.6124,26600.0
2009-10-28 10:40:00,30.9,30.9,30.85,30.87,14700.0,20.6124,20.6124,20.5791,20.5924,14700.0
2009-10-28 10:45:00,30.87,30.9,30.83,30.85,23200.0,20.5924,20.6124,20.5657,20.5791,23200.0
2009-10-28 10:50:00,30.85,30.85,30.7,30.74,33300.0,20.5791,20.5791,20.479,20.5057,33300.0
2009-10-28 10:55:00,30.76,30.89,30.74,30.89,18900.0,20.5191,20.6058,20.5057,20.6058,18900.0
2009-10-28 11:00:00,30.86,30.88,30.77,30.77,17700.0,20.5858,20.5991,20.5257,20.5257,17700.0
2009-10-28 11:05:00,30.77,30.79,30.74,30.76,34000.0,20.5257,20.5391,20.5057,20.5191,34000.0
2009-10-28 11:10:00,30.75,30.78,30.73,30.74,32500.0,20.5124,20.5324,20.499,20.5057,32500.0
2009-10-28 11:15:00,30.73,30.76,30.72,30.75,26900.0,20.499,20.5191,20.4924,20.5124,26900.0
2009-10-28 11:20:00,30.75,30.75,30.69,30.7,19700.0,20.5124,20.5124,20.4724,20.479,19700.0
2009-10-28 11:25:00,30.7,30.73,30.68,30.68,27700.0,20.479,20.499,20.4657,20.4657,27700.0
2009-10-28 11:30:00,30.68,30.69,30.67,30.69,16100.0,20.4657,20.4724,20.459,20.4724,16100.0
2009-10-28 11:35:00,30.69,30.7,30.69,30.69,6000.0,20.4724,20.479,20.4724,20.4724,6000.0
2009-10-28 11:40:00,30.69,30.7,30.63,30.65,16700.0,20.4724,20.479,20.4323,20.4457,16700.0
2009-10-28 11:45:00,30.65,30.7,30.63,30.68,25800.0,20.4457,20.479,20.4323,20.4657,25800.0
2009-10-28 11:50:00,30.68,30.7,30.66,30.7,10300.0,20.4657,20.479,20.4523,20.479,10300.0
2009-10-28 11:55:00,30.7,30.71,30.69,30.69,18900.0,20.479,20.4857,20.4724,20.4724,18900.0
2009-10-28 12:00:00,30.69,30.81,30.67,30.81,17000.0,20.4724,20.5524,20.459,20.5524,17000.0
2009-10-28 12:05:00,30.81,30.84,30.78,30.8,72100.0,20.5524,20.5724,20.5324,20.5457,72100.0
2009-10-28 12:10:00,30.8,30.85,30.77,30.85,12000.0,20.5457,20.5791,20.5257,20.5791,12000.0
2009-10-28 12:15:00,30.84,30.88,30.83,30.83,23200.0,20.5724,20.5991,20.5657,20.5657,23200.0
2009-10-28 12:20:00,30.84,30.84,30.77,30.78,14600.0,20.5724,20.5724,20.5257,20.5324,14600.0
2009-10-28 12:25:00,30.79,30.88,30.79,30.87,22900.0,20.5391,20.5991,20.5391,20.5924,22900.0
2009-10-28 12:30:00,30.87,30.87,30.83,30.85,11200.0,20.5924,20.5924,20.5657,20.5791,11200.0
2009-10-28 12:35:00,30.85,30.85,30.77,30.8,9900.0,20.5791,20.5791,20.5257,20.5457,9900.0
2009-10-28 12:40:00,30.79,30.84,30.77,30.83,12900.0,20.5391,20.5724,20.5257,20.5657,12900.0
2009-10-28 12:45:00,30.83,30.83,30.78,30.78,30300.0,20.5657,20.5657,20.5324,20.5324,30300.0
2009-10-28 12:50:00,30.78,30.78,30.67,30.68,15300.0,20.5324,20.5324,20.459,20.4657,15300.0
2009-10-28 12:55:00,30.67,30.79,30.67,30.79,23000.0,20.459,20.5391,20.459,20.5391,23000.0
2009-10-28 13:00:00,30.79,30.88,30.78,30.88,45000.0,20.5391,20.5991,20.5324,20.5991,45000.0
2009-10-28 13:05:00,30.88,30.9,30.85,30.88,30300.0,20.5991,20.6124,20.5791,20.5991,30300.0
2009-10-28 13:10:00,30.88,30.94,30.88,30.92,22200.0,20.5991,20.6391,20.5991,20.6258,22200.0
2009-10-28 13:15:00,30.9,31.02,30.89,30.96,38400.0,20.6124,20.6925,20.6058,20.6525,38400.0
2009-10-28 13:20:00,30.96,30.97,30.93,30.94,16800.0,20.6525,20.6591,20.6325,20.6391,16800.0
2009-10-28 13:25:00,30.94,30.97,30.9,30.9,21800.0,20.6391,20.6591,20.6124,20.6124,21800.0
2009-10-28 13:30:00,30.9,30.91,30.87,30.87,16400.0,20.6124,20.6191,20.5924,20.5924,16400.0
2009-10-28 13:35:00,30.87,30.88,30.87,30.87,14000.0,20.5924,20.5991,20.5924,20.5924,14000.0
2009-10-28 13:40:00,30.88,30.94,30.88,30.91,24700.0,20.5991,20.6391,20.5991,20.6191,24700.0
2009-10-28 13:45:00,30.92,30.96,30.89,30.89,19000.0,20.6258,20.6525,20.6058,20.6058,19000.0
2009-10-28 13:50:00,30.88,30.89,30.83,30.84,20400.0,20.5991,20.6058,20.5657,20.5724,20400.0
2009-10-28 13:55:00,30.84,30.86,30.77,30.78,18200.0,20.5724,20.5858,20.5257,20.5324,18200.0
2009-10-28 14:00:00,30.79,30.85,30.76,30.84,26600.0,20.5391,20.5791,20.5191,20.5724,26600.0
2009-10-28 14:05:00,30.85,30.88,30.84,30.88,18800.0,20.5791,20.5991,20.5724,20.5991,18800.0
2009-10-28 14:10:00,30.88,30.9,30.86,30.88,22000.0,20.5991,20.6124,20.5858,20.5991,22000.0
2009-10-28 14:15:00,30.89,30.93,30.89,30.92,28300.0,20.6058,20.6325,20.6058,20.6258,28300.0
2009-10-28 14:20:00,30.92,30.93,30.81,30.9,34900.0,20.6258,20.6325,20.5524,20.6124,34900.0
2009-10-28 14:25:00,30.91,30.93,30.87,30.88,26900.0,20.6191,20.6325,20.5924,20.5991,26900.0
2009-10-28 14:30:00,30.88,30.95,30.88,30.94,32000.0,20.5991,20.6458,20.5991,20.6391,32000.0
2009-10-28 14:35:00,30.95,30.99,30.93,30.93,32300.0,20.6458,20.6725,20.6325,20.6325,32300.0
2009-10-28 14:40:00,30.93,31.02,30.9,30.99,28800.0,20.6325,20.6925,20.6124,20.6725,28800.0
2009-10-28 14:45:00,30.99,31.04,30.97,31.03,27500.0,20.6725,20.7058,20.6591,20.6992,27500.0
2009-10-28 14:50:00,31.03,31.05,30.99,31.02,27100.0,20.6992,20.7125,20.6725,20.6925,27100.0
2009-10-28 14:55:00,31.02,31.05,31.01,31.03,28900.0,20.6925,20.7125,20.6858,20.6992,28900.0
2009-10-28 15:00:00,31.03,31.03,30.98,31.02,34100.0,20.6992,20.6992,20.6658,20.6925,34100.0
2009-10-28 15:05:00,31.03,31.05,31.0,31.01,25300.0,20.6992,20.7125,20.6792,20.6858,25300.0
2009-10-28 15:10:00,31.01,31.01,30.94,30.95,32200.0,20.6858,20.6858,20.6391,20.6458,32200.0
2009-10-28 15:15:00,30.95,30.97,30.92,30.97,24200.0,20.6458,20.6591,20.6258,20.6591,24200.0
2009-10-28 15:20:00,30.97,30.97,30.92,30.92,21400.0,20.6591,20.6591,20.6258,20.6258,21400.0
2009-10-28 15:25:00,30.93,30.93,30.85,30.88,40700.0,20.6325,20.6325,20.5791,20.5991,40700.0
2009-10-28 15:30:00,30.87,30.92,30.86,30.86,26900.0,20.5924,20.6258,20.5858,20.5858,26900.0
2009-10-28 15:35:00,30.86,30.86,30.76,30.76,39500.0,20.5858,20.5858,20.5191,20.5191,39500.0
2009-10-28 15:40:00,30.76,30.77,30.73,30.74,58000.0,20.5191,20.5257,20.499,20.5057,58000.0
2009-10-28 15:45:00,30.73,30.75,30.72,30.75,58300.0,20.499,20.5124,20.4924,20.5124,58300.0
2009-10-28 15:50:00,30.74,30.75,30.64,30.65,80700.0,20.5057,20.5124,20.439,20.4457,80700.0
2009-10-28 15:55:00,30.65,30.65,30.55,30.62,138400.0,20.4457,20.4457,20.379,20.4257,138400.0
2009-10-29 09:30:00,30.74,30.95,30.2,30.61,85800.0,20.5057,20.6458,20.1455,20.419,85800.0
2009-10-29 09:35:00,30.54,30.84,30.43,30.7,43200.0,20.3723,20.5724,20.2989,20.479,43200.0
2009-10-29 09:40:00,30.64,30.68,30.51,30.63,48600.0,20.439,20.4657,20.3523,20.4323,48600.0
2009-10-29 09:45:00,30.63,30.71,30.56,30.7,35800.0,20.4323,20.4857,20.3856,20.479,35800.0
2009-10-29 09:50:00,30.72,30.84,30.67,30.76,64000.0,20.4924,20.5724,20.459,20.5191,64000.0
2009-10-29 09:55:00,30.77,30.85,30.75,30.83,15400.0,20.5257,20.5791,20.5124,20.5657,15400.0
2009-10-29 10:00:00,30.84,30.91,30.78,30.86,15700.0,20.5724,20.6191,20.5324,20.5858,15700.0
2009-10-29 10:05:00,30.87,30.97,30.86,30.88,13600.0,20.5924,20.6591,20.5858,20.5991,13600.0
2009-10-29 10:10:00,30.93,30.93,30.78,30.8,13000.0,20.6325,20.6325,20.5324,20.5457,13000.0
2009-10-29 10:15:00,30.8,30.81,30.75,30.75,10200.0,20.5457,20.5524,20.5124,20.5124,10200.0
2009-10-29 10:20:00,30.75,30.89,30.75,30.78,14200.0,20.5124,20.6058,20.5124,20.5324,14200.0
2009-10-29 10:25:00,30.78,30.79,30.75,30.77,11500.0,20.5324,20.5391,20.5124,20.5257,11500.0
2009-10-29 10:30:00,30.77,30.79,30.65,30.66,25900.0,20.5257,20.5391,20.4457,20.4523,25900.0
2009-10-29 10:35:00,30.66,30.71,30.6,30.66,32300.0,20.4523,20.4857,20.4123,20.4523,32300.0
2009-10-29 10:40:00,30.66,30.69,30.62,30.65,33700.0,20.4523,20.4724,20.4257,20.4457,33700.0
2009-10-29 10:45:00,30.65,30.71,30.63,30.64,22500.0,20.4457,20.4857,20.4323,20.439,22500.0
2009-10-29 10:50:00,30.64,30.72,30.64,30.72,20700.0,20.439,20.4924,20.439,20.4924,20700.0
2009-10-29 10:55:00,30.72,30.79,30.71,30.78,15500.0,20.4924,20.5391,20.4857,20.5324,15500.0
2009-10-29 11:00:00,30.78,30.79,30.71,30.75,39000.0,20.5324,20.5391,20.4857,20.5124,39000.0
2009-10-29 11:05:00,30.75,30.8,30.74,30.78,10100.0,20.5124,20.5457,20.5057,20.5324,10100.0
2009-10-29 11:10:00,30.79,30.83,30.79,30.8,15500.0,20.5391,20.5657,20.5391,20.5457,15500.0
2009-10-29 11:15:00,30.8,30.81,30.73,30.77,20000.0,20.5457,20.5524,20.499,20.5257,20000.0
2009-10-29 11:20:00,30.77,30.82,30.75,30.76,6800.0,20.5257,20.5591,20.5124,20.5191,6800.0
2009-10-29 11:25:00,30.75,30.79,30.71,30.74,10700.0,20.5124,20.5391,20.4857,20.5057,10700.0
2009-10-29 11:30:00,30.74,30.86,30.74,30.78,59600.0,20.5057,20.5858,20.5057,20.5324,59600.0
2009-10-29 11:35:00,30.78,30.86,30.7,30.81,29800.0,20.5324,20.5858,20.479,20.5524,29800.0
2009-10-29 11:40:00,30.81,30.81,30.67,30.68,10400.0,20.5524,20.5524,20.459,20.4657,10400.0
2009-10-29 11:45:00,30.68,30.68,30.65,30.65,7300.0,20.4657,20.4657,20.4457,20.4457,7300.0
2009-10-29 11:50:00,30.66,30.66,30.65,30.66,15600.0,20.4523,20.4523,20.4457,20.4523,15600.0
2009-10-29 11:55:00,30.66,30.69,30.6,30.67,19700.0,20.4523,20.4724,20.4123,20.459,19700.0
2009-10-29 12:00:00,30.68,30.75,30.68,30.73,9800.0,20.4657,20.5124,20.4657,20.499,9800.0
2009-10-29 12:05:00,30.72,30.86,30.72,30.86,17100.0,20.4924,20.5858,20.4924,20.5858,17100.0
2009-10-29 12:10:00,30.86,30.86,30.7,30.74,11200.0,20.5858,20.5858,20.479,20.5057,11200.0
2009-10-29 12:15:00,30.75,30.76,30.73,30.73,7600.0,20.5124,20.5191,20.499,20.499,7600.0
2009-10-29 12:20:00,30.74,30.74,30.73,30.74,12200.0,20.5057,20.5057,20.499,20.5057,12200.0
2009-10-29 12:25:00,30.74,30.8,30.74,30.79,13100.0,20.5057,20.5457,20.5057,20.5391,13100.0
2009-10-29 12:30:00,30.79,30.79,30.71,30.71,4500.0,20.5391,20.5391,20.4857,20.4857,4500.0
2009-10-29 12:35:00,30.71,30.8,30.71,30.78,10700.0,20.4857,20.5457,20.4857,20.5324,10700.0
2009-10-29 12:40:00,30.77,30.8,30.73,30.77,8600.0,20.5257,20.5457,20.499,20.5257,8600.0
2009-10-29 12:45:00,30.76,30.8,30.75,30.8,7400.0,20.5191,20.5457,20.5124,20.5457,7400.0
2009-10-29 12:50:00,30.81,30.81,30.78,30.8,12200.0,20.5524,20.5524,20.5324,20.5457,12200.0
2009-10-29 12:55:00,30.8,30.8,30.76,30.77,14300.0,20.5457,20.5457,20.5191,20.5257,14300.0
2009-10-29 13:00:00,30.77,30.78,30.7,30.72,22000.0,20.5257,20.5324,20.479,20.4924,22000.0
2009-10-29 13:05:00,30.73,30.73,30.69,30.7,10800.0,20.499,20.499,20.4724,20.479,10800.0
2009-10-29 13:10:00,30.7,30.71,30.65,30.66,11800.0,20.479,20.4857,20.4457,20.4523,11800.0
2009-10-29 13:15:00,30.65,30.66,30.63,30.63,26200.0,20.4457,20.4523,20.4323,20.4323,26200.0
2009-10-29 13:20:00,30.63,30.63,30.55,30.56,27500.0,20.4323,20.4323,20.379,20.3856,27500.0
2009-10-29 13:25:00,30.56,30.56,30.49,30.49,28300.0,20.3856,20.3856,20.3389,20.3389,28300.0
2009-10-29 13:30:00,30.49,30.5,30.45,30.46,30400.0,20.3389,20.3456,20.3123,20.3189,30400.0
2009-10-29 13:35:00,30.46,30.46,30.42,30.42,48800.0,20.3189,20.3189,20.2923,20.2923,48800.0
2009-10-29 13:40:00,30.42,30.5,30.41,30.44,47600.0,20.2923,20.3456,20.2856,20.3056,47600.0
2009-10-29 13:45:00,30.45,30.55,30.45,30.55,11900.0,20.3123,20.379,20.3123,20.379,11900.0
2009-10-29 13:50:00,30.55,30.57,30.54,30.56,11200.0,20.379,20.3923,20.3723,20.3856,11200.0
2009-10-29 13:55:00,30.56,30.6,30.53,30.6,21200.0,20.3856,20.4123,20.3656,20.4123,21200.0
2009-10-29 14:00:00,30.59,30.61,30.58,30.6,19400.0,20.4057,20.419,20.399,20.4123,19400.0
2009-10-29 14:05:00,30.61,30.65,30.61,30.63,14500.0,20.419,20.4457,20.419,20.4323,14500.0
2009-10-29 14:10:00,30.63,30.66,30.62,30.66,17200.0,20.4323,20.4523,20.4257,20.4523,17200.0
2009-10-29 14:15:00,30.66,30.74,30.65,30.73,25700.0,20.4523,20.5057,20.4457,20.499,25700.0
2009-10-29 14:20:00,30.73,30.79,30.73,30.79,15400.0,20.499,20.5391,20.499,20.5391,15400.0
2009-10-29 14:25:00,30.79,30.88,30.76,30.87,16500.0,20.5391,20.5991,20.5191,20.5924,16500.0
2009-10-29 14:30:00,30.88,30.88,30.78,30.79,17700.0,20.5991,20.5991,20.5324,20.5391,17700.0
2009-10-29 14:35:00,30.8,30.8,30.74,30.75,14500.0,20.5457,20.5457,20.5057,20.5124,14500.0
2009-10-29 14:40:00,30.75,30.83,30.74,30.75,37800.0,20.5124,20.5657,20.5057,20.5124,37800.0
2009-10-29 14:45:00,30.75,30.76,30.72,30.72,9000.0,20.5124,20.5191,20.4924,20.4924,9000.0
2009-10-29 14:50:00,30.73,30.81,30.72,30.78,16600.0,20.499,20.5524,20.4924,20.5324,16600.0
2009-10-29 14:55:00,30.77,30.78,30.7,30.7,11700.0,20.5257,20.5324,20.479,20.479,11700.0
2009-10-29 15:00:00,30.7,30.7,30.66,30.7,17900.0,20.479,20.479,20.4523,20.479,17900.0
2009-10-29 15:05:00,30.7,30.84,30.69,30.81,30400.0,20.479,20.5724,20.4724,20.5524,30400.0
2009-10-29 15:10:00,30.81,30.88,30.81,30.86,20200.0,20.5524,20.5991,20.5524,20.5858,20200.0
2009-10-29 15:15:00,30.86,30.93,30.82,30.93,52900.0,20.5858,20.6325,20.5591,20.6325,52900.0
2009-10-29 15:20:00,30.93,30.94,30.82,30.82,24900.0,20.6325,20.6391,20.5591,20.5591,24900.0
2009-10-29 15:25:00,30.84,30.84,30.76,30.76,18200.0,20.5724,20.5724,20.5191,20.5191,18200.0
2009-10-29 15:30:00,30.76,30.76,30.69,30.71,26600.0,20.5191,20.5191,20.4724,20.4857,26600.0
2009-10-29 15:35:00,30.71,30.75,30.69,30.71,36800.0,20.4857,20.5124,20.4724,20.4857,36800.0
2009-10-29 15:40:00,30.71,30.72,30.66,30.67,31700.0,20.4857,20.4924,20.4523,20.459,31700.0
2009-10-29 15:45:00,30.65,30.66,30.61,30.62,28000.0,20.4457,20.4523,20.419,20.4257,28000.0
2009-10-29 15:50:00,30.62,30.67,30.6,30.67,60500.0,20.4257,20.459,20.4123,20.459,60500.0
2009-10-29 15:55:00,30.67,30.81,30.66,30.73,89000.0,20.459,20.5524,20.4523,20.499,89000.0
2009-10-30 09:30:00,30.72,30.8,30.52,30.57,37100.0,20.4924,20.5457,20.359,20.3923,37100.0
2009-10-30 09:35:00,30.62,30.89,30.62,30.89,16700.0,20.4257,20.6058,20.4257,20.6058,16700.0
2009-10-30 09:40:00,30.88,31.16,30.71,30.93,19300.0,20.5991,20.7859,20.4857,20.6325,19300.0
2009-10-30 09:45:00,30.93,31.03,30.85,30.85,14600.0,20.6325,20.6992,20.5791,20.5791,14600.0
2009-10-30 09:50:00,30.85,30.85,30.68,30.69,8900.0,20.5791,20.5791,20.4657,20.4724,8900.0
2009-10-30 09:55:00,30.69,30.73,30.61,30.65,5600.0,20.4724,20.499,20.419,20.4457,5600.0
2009-10-30 10:00:00,30.69,30.95,30.66,30.84,13000.0,20.4724,20.6458,20.4523,20.5724,13000.0
2009-10-30 10:05:00,30.84,30.94,30.84,30.9,6300.0,20.5724,20.6391,20.5724,20.6124,6300.0
2009-10-30 10:10:00,30.91,30.91,30.75,30.84,13500.0,20.6191,20.6191,20.5124,20.5724,13500.0
2009-10-30 10:15:00,30.84,30.84,30.7,30.71,9700.0,20.5724,20.5724,20.479,20.4857,9700.0
2009-10-30 10:20:00,30.72,30.79,30.7,30.79,9600.0,20.4924,20.5391,20.479,20.5391,9600.0
2009-10-30 10:25:00,30.79,30.83,30.77,30.82,10000.0,20.5391,20.5657,20.5257,20.5591,10000.0
2009-10-30 10:30:00,30.82,30.82,30.72,30.75,12200.0,20.5591,20.5591,20.4924,20.5124,12200.0
2009-10-30 10:35:00,30.76,30.78,30.68,30.78,10000.0,20.5191,20.5324,20.4657,20.5324,10000.0
2009-10-30 10:40:00,30.78,30.81,30.75,30.81,9300.0,20.5324,20.5524,20.5124,20.5524,9300.0
2009-10-30 10:45:00,30.8,30.89,30.8,30.84,26700.0,20.5457,20.6058,20.5457,20.5724,26700.0
2009-10-30 10:50:00,30.86,30.86,30.78,30.78,10100.0,20.5858,20.5858,20.5324,20.5324,10100.0
2009-10-30 10:55:00,30.78,30.85,30.75,30.84,15800.0,20.5324,20.5791,20.5124,20.5724,15800.0
2009-10-30 11:00:00,30.83,30.86,30.82,30.84,12800.0,20.5657,20.5858,20.5591,20.5724,12800.0
2009-10-30 11:05:00,30.84,30.88,30.76,30.76,15400.0,20.5724,20.5991,20.5191,20.5191,15400.0
2009-10-30 11:10:00,30.76,30.77,30.76,30.77,3100.0,20.5191,20.5257,20.5191,20.5257,3100.0
2009-10-30 11:15:00,30.77,30.78,30.72,30.73,9200.0,20.5257,20.5324,20.4924,20.499,9200.0
2009-10-30 11:20:00,30.73,30.8,30.73,30.75,7600.0,20.499,20.5457,20.499,20.5124,7600.0
2009-10-30 11:25:00,30.75,30.78,30.74,30.76,6700.0,20.5124,20.5324,20.5057,20.5191,6700.0
2009-10-30 11:30:00,30.76,30.81,30.76,30.76,10900.0,20.5191,20.5524,20.5191,20.5191,10900.0
2009-10-30 11:35:00,30.76,30.77,30.61,30.63,30000.0,20.5191,20.5257,20.419,20.4323,30000.0
2009-10-30 11:40:00,30.64,30.64,30.6,30.6,8900.0,20.439,20.439,20.4123,20.4123,8900.0
2009-10-30 11:45:00,30.6,30.61,30.54,30.59,12300.0,20.4123,20.419,20.3723,20.4057,12300.0
2009-10-30 11:50:00,30.59,30.6,30.45,30.57,21100.0,20.4057,20.4123,20.3123,20.3923,21100.0
2009-10-30 11:55:00,30.57,30.6,30.46,30.6,13300.0,20.3923,20.4123,20.3189,20.4123,13300.0
2009-10-30 12:00:00,30.6,30.61,30.54,30.54,11500.0,20.4123,20.419,20.3723,20.3723,11500.0
2009-10-30 12:05:00,30.54,30.56,30.49,30.55,31000.0,20.3723,20.3856,20.3389,20.379,31000.0
2009-10-30 12:10:00,30.56,30.62,30.55,30.56,9300.0,20.3856,20.4257,20.379,20.3856,9300.0
2009-10-30 12:15:00,30.56,30.56,30.5,30.5,5900.0,20.3856,20.3856,20.3456,20.3456,5900.0
2009-10-30 12:20:00,30.51,30.6,30.51,30.53,9200.0,20.3523,20.4123,20.3523,20.3656,9200.0
2009-10-30 12:25:00,30.53,30.55,30.26,30.27,27900.0,20.3656,20.379,20.1855,20.1922,27900.0
2009-10-30 12:30:00,30.27,30.43,30.27,30.33,18300.0,20.1922,20.2989,20.1922,20.2322,18300.0
2009-10-30 12:35:00,30.33,30.4,30.31,30.33,12900.0,20.2322,20.2789,20.2189,20.2322,12900.0
2009-10-30 12:40:00,30.32,30.35,30.25,30.25,13800.0,20.2255,20.2456,20.1788,20.1788,13800.0
2009-10-30 12:45:00,30.25,30.26,30.0,30.03,37900.0,20.1788,20.1855,20.0121,20.0321,37900.0
2009-10-30 12:50:00,30.04,30.17,30.04,30.17,17200.0,20.0388,20.1255,20.0388,20.1255,17200.0
2009-10-30 12:55:00,30.17,30.18,30.11,30.16,32800.0,20.1255,20.1322,20.0855,20.1188,32800.0
2009-10-30 13:00:00,30.16,30.23,30.16,30.22,12300.0,20.1188,20.1655,20.1188,20.1588,12300.0
2009-10-30 13:05:00,30.25,30.31,30.24,30.24,7000.0,20.1788,20.2189,20.1722,20.1722,7000.0
2009-10-30 13:10:00,30.24,30.3,30.21,30.21,13000.0,20.1722,20.2122,20.1522,20.1522,13000.0
2009-10-30 13:15:00,30.21,30.22,30.08,30.21,40100.0,20.1522,20.1588,20.0654,20.1522,40100.0
2009-10-30 13:20:00,30.22,30.22,30.15,30.17,14500.0,20.1588,20.1588,20.1121,20.1255,14500.0
2009-10-30 13:25:00,30.19,30.19,30.15,30.17,9500.0,20.1388,20.1388,20.1121,20.1255,9500.0
2009-10-30 13:30:00,30.17,30.18,30.01,30.03,24300.0,20.1255,20.1322,20.0188,20.0321,24300.0
2009-10-30 13:35:00,30.03,30.08,30.03,30.06,24100.0,20.0321,20.0654,20.0321,20.0521,24100.0
2009-10-30 13:40:00,30.07,30.12,30.06,30.11,18400.0,20.0588,20.0921,20.0521,20.0855,18400.0
2009-10-30 13:45:00,30.11,30.12,30.07,30.09,22600.0,20.0855,20.0921,20.0588,20.0721,22600.0
2009-10-30 13:50:00,30.09,30.1,30.02,30.03,24500.0,20.0721,20.0788,20.0254,20.0321,24500.0
2009-10-30 13:55:00,30.01,30.03,29.92,29.93,63700.0,20.0188,20.0321,19.9587,19.9654,63700.0
2009-10-30 14:00:00,29.94,29.97,29.93,29.97,18200.0,19.9721,19.9921,19.9654,19.9921,18200.0
2009-10-30 14:05:00,29.97,30.09,29.96,30.03,34600.0,19.9921,20.0721,19.9854,20.0321,34600.0
2009-10-30 14:10:00,30.03,30.06,30.01,30.01,19000.0,20.0321,20.0521,20.0188,20.0188,19000.0
2009-10-30 14:15:00,30.01,30.01,29.93,29.94,31800.0,20.0188,20.0188,19.9654,19.9721,31800.0
2009-10-30 14:20:00,29.94,30.0,29.9,29.93,34600.0,19.9721,20.0121,19.9454,19.9654,34600.0
2009-10-30 14:25:00,29.92,29.95,29.89,29.92,30500.0,19.9587,19.9787,19.9387,19.9587,30500.0
2009-10-30 14:30:00,29.93,29.93,29.83,29.84,27300.0,19.9654,19.9654,19.8987,19.9054,27300.0
2009-10-30 14:35:00,29.84,29.86,29.77,29.85,46700.0,19.9054,19.9187,19.8587,19.912,46700.0
2009-10-30 14:40:00,29.86,29.93,29.84,29.84,48500.0,19.9187,19.9654,19.9054,19.9054,48500.0
2009-10-30 14:45:00,29.84,29.91,29.81,29.9,55500.0,19.9054,19.952,19.8853,19.9454,55500.0
2009-10-30 14:50:00,29.89,30.01,29.88,30.0,47600.0,19.9387,20.0188,19.932,20.0121,47600.0
2009-10-30 14:55:00,30.0,30.08,29.97,30.01,59900.0,20.0121,20.0654,19.9921,20.0188,59900.0
2009-10-30 15:00:00,30.01,30.01,29.96,30.0,46700.0,20.0188,20.0188,19.9854,20.0121,46700.0
2009-10-30 15:05:00,29.99,30.01,29.89,29.93,66000.0,20.0054,20.0188,19.9387,19.9654,66000.0
2009-10-30 15:10:00,29.93,30.11,29.93,30.04,65800.0,19.9654,20.0855,19.9654,20.0388,65800.0
2009-10-30 15:15:00,30.03,30.05,29.95,29.99,74700.0,20.0321,20.0454,19.9787,20.0054,74700.0
2009-10-30 15:20:00,30.0,30.09,29.98,29.98,41400.0,20.0121,20.0721,19.9987,19.9987,41400.0
2009-10-30 15:25:00,29.98,30.06,29.95,30.03,56900.0,19.9987,20.0521,19.9787,20.0321,56900.0
2009-10-30 15:30:00,30.03,30.15,30.03,30.13,43000.0,20.0321,20.1121,20.0321,20.0988,43000.0
2009-10-30 15:35:00,30.14,30.17,29.99,30.02,63600.0,20.1055,20.1255,20.0054,20.0254,63600.0
2009-10-30 15:40:00,30.03,30.09,29.95,30.01,132300.0,20.0321,20.0721,19.9787,20.0188,132300.0
2009-10-30 15:45:00,30.0,30.05,29.94,29.97,116700.0,20.0121,20.0454,19.9721,19.9921,116700.0
2009-10-30 15:50:00,29.98,30.05,29.91,30.01,192100.0,19.9987,20.0454,19.952,20.0188,192100.0
2009-10-30 15:55:00,30.01,30.02,29.84,29.88,290900.0,20.0188,20.0254,19.9054,19.932,290900.0
2009-11-02 09:30:00,29.88,29.97,29.75,29.95,60000.0,19.932,19.9921,19.8453,19.9787,60000.0
2009-11-02 09:35:00,29.96,30.09,29.95,30.06,26100.0,19.9854,20.0721,19.9787,20.0521,26100.0
2009-11-02 09:40:00,30.06,30.08,29.94,30.05,23900.0,20.0521,20.0654,19.9721,20.0454,23900.0
2009-11-02 09:45:00,30.04,30.06,29.99,29.99,20300.0,20.0388,20.0521,20.0054,20.0054,20300.0
2009-11-02 09:50:00,30.02,30.13,30.0,30.06,40300.0,20.0254,20.0988,20.0121,20.0521,40300.0
2009-11-02 09:55:00,30.04,30.15,30.02,30.14,28700.0,20.0388,20.1121,20.0254,20.1055,28700.0
2009-11-02 10:00:00,30.14,30.38,30.14,30.3,64600.0,20.1055,20.2656,20.1055,20.2122,64600.0
2009-11-02 10:05:00,30.3,30.3,30.15,30.21,34300.0,20.2122,20.2122,20.1121,20.1522,34300.0
2009-11-02 10:10:00,30.21,30.28,30.18,30.28,14200.0,20.1522,20.1989,20.1322,20.1989,14200.0
2009-11-02 10:15:00,30.28,30.46,30.28,30.43,33800.0,20.1989,20.3189,20.1989,20.2989,33800.0
2009-11-02 10:20:00,30.44,30.45,30.33,30.35,26700.0,20.3056,20.3123,20.2322,20.2456,26700.0
2009-11-02 10:25:00,30.36,30.47,30.36,30.42,23400.0,20.2522,20.3256,20.2522,20.2923,23400.0
2009-11-02 10:30:00,30.43,30.46,30.34,30.36,21100.0,20.2989,20.3189,20.2389,20.2522,21100.0
2009-11-02 10:35:00,30.35,30.39,30.33,30.39,21500.0,20.2456,20.2722,20.2322,20.2722,21500.0
2009-11-02 10:40:00,30.4,30.42,30.3,30.3,20400.0,20.2789,20.2923,20.2122,20.2122,20400.0
2009-11-02 10:45:00,30.35,30.41,30.3,30.41,16500.0,20.2456,20.2856,20.2122,20.2856,16500.0
2009-11-02 10:50:00,30.41,30.41,30.3,30.35,12600.0,20.2856,20.2856,20.2122,20.2456,12600.0
2009-11-02 10:55:00,30.35,30.36,30.28,30.28,8200.0,20.2456,20.2522,20.1989,20.1989,8200.0
2009-11-02 11:00:00,30.28,30.36,30.25,30.36,23400.0,20.1989,20.2522,20.1788,20.2522,23400.0
2009-11-02 11:05:00,30.36,30.45,30.35,30.45,29300.0,20.2522,20.3123,20.2456,20.3123,29300.0
2009-11-02 11:10:00,30.45,30.5,30.39,30.46,15500.0,20.3123,20.3456,20.2722,20.3189,15500.0
2009-11-02 11:15:00,30.47,30.51,30.45,30.51,20900.0,20.3256,20.3523,20.3123,20.3523,20900.0
2009-11-02 11:20:00,30.5,30.55,30.5,30.54,13500.0,20.3456,20.379,20.3456,20.3723,13500.0
2009-11-02 11:25:00,30.54,30.54,30.37,30.42,29600.0,20.3723,20.3723,20.2589,20.2923,29600.0
2009-11-02 11:30:00,30.43,30.46,30.4,30.44,6300.0,20.2989,20.3189,20.2789,20.3056,6300.0
2009-11-02 11:35:00,30.45,30.46,30.4,30.43,15400.0,20.3123,20.3189,20.2789,20.2989,15400.0
2009-11-02 11:40:00,30.43,30.49,30.42,30.48,15300.0,20.2989,20.3389,20.2923,20.3323,15300.0
2009-11-02 11:45:00,30.48,30.49,30.41,30.41,7100.0,20.3323,20.3389,20.2856,20.2856,7100.0
2009-11-02 11:50:00,30.41,30.44,30.4,30.44,12300.0,20.2856,20.3056,20.2789,20.3056,12300.0
2009-11-02 11:55:00,30.44,30.52,30.44,30.5,13200.0,20.3056,20.359,20.3056,20.3456,13200.0
2009-11-02 12:00:00,30.5,30.51,30.45,30.45,15200.0,20.3456,20.3523,20.3123,20.3123,15200.0
2009-11-02 12:05:00,30.45,30.46,30.39,30.46,17200.0,20.3123,20.3189,20.2722,20.3189,17200.0
2009-11-02 12:10:00,30.46,30.52,30.45,30.51,11200.0,20.3189,20.359,20.3123,20.3523,11200.0
2009-11-02 12:15:00,30.51,30.51,30.42,30.44,17100.0,20.3523,20.3523,20.2923,20.3056,17100.0
2009-11-02 12:20:00,30.44,30.48,30.42,30.46,22200.0,20.3056,20.3323,20.2923,20.3189,22200.0
2009-11-02 12:25:00,30.46,30.5,30.45,30.46,11900.0,20.3189,20.3456,20.3123,20.3189,11900.0
2009-11-02 12:30:00,30.47,30.5,30.38,30.4,14500.0,20.3256,20.3456,20.2656,20.2789,14500.0
2009-11-02 12:35:00,30.4,30.42,30.36,30.38,38700.0,20.2789,20.2923,20.2522,20.2656,38700.0
2009-11-02 12:40:00,30.37,30.38,30.34,30.37,18600.0,20.2589,20.2656,20.2389,20.2589,18600.0
2009-11-02 12:45:00,30.36,30.38,30.33,30.35,11500.0,20.2522,20.2656,20.2322,20.2456,11500.0
2009-11-02 12:50:00,30.35,30.35,30.17,30.26,34900.0,20.2456,20.2456,20.1255,20.1855,34900.0
2009-11-02 12:55:00,30.25,30.26,30.21,30.22,27600.0,20.1788,20.1855,20.1522,20.1588,27600.0
2009-11-02 13:00:00,30.22,30.31,30.17,30.3,33100.0,20.1588,20.2189,20.1255,20.2122,33100.0
2009-11-02 13:05:00,30.31,30.32,30.25,30.32,14800.0,20.2189,20.2255,20.1788,20.2255,14800.0
2009-11-02 13:10:00,30.33,30.34,30.25,30.25,42000.0,20.2322,20.2389,20.1788,20.1788,42000.0
2009-11-02 13:15:00,30.25,30.31,30.23,30.27,17900.0,20.1788,20.2189,20.1655,20.1922,17900.0
2009-11-02 13:20:00,30.27,30.33,30.27,30.29,9300.0,20.1922,20.2322,20.1922,20.2055,9300.0
2009-11-02 13:25:00,30.28,30.3,30.24,30.25,5800.0,20.1989,20.2122,20.1722,20.1788,5800.0
2009-11-02 13:30:00,30.24,30.25,30.17,30.19,16900.0,20.1722,20.1788,20.1255,20.1388,16900.0
2009-11-02 13:35:00,30.19,30.2,30.15,30.18,16800.0,20.1388,20.1455,20.1121,20.1322,16800.0
2009-11-02 13:40:00,30.18,30.28,30.16,30.28,30800.0,20.1322,20.1989,20.1188,20.1989,30800.0
2009-11-02 13:45:00,30.27,30.27,30.18,30.23,13800.0,20.1922,20.1922,20.1322,20.1655,13800.0
2009-11-02 13:50:00,30.23,30.25,30.18,30.2,20700.0,20.1655,20.1788,20.1322,20.1455,20700.0
2009-11-02 13:55:00,30.2,30.26,30.18,30.19,9600.0,20.1455,20.1855,20.1322,20.1388,9600.0
2009-11-02 14:00:00,30.19,30.24,30.18,30.21,16100.0,20.1388,20.1722,20.1322,20.1522,16100.0
2009-11-02 14:05:00,30.22,30.22,30.13,30.16,18700.0,20.1588,20.1588,20.0988,20.1188,18700.0
2009-11-02 14:10:00,30.17,30.25,30.15,30.22,23100.0,20.1255,20.1788,20.1121,20.1588,23100.0
2009-11-02 14:15:00,30.22,30.31,30.21,30.26,105600.0,20.1588,20.2189,20.1522,20.1855,105600.0
2009-11-02 14:20:00,30.26,30.37,30.26,30.37,38800.0,20.1855,20.2589,20.1855,20.2589,38800.0
2009-11-02 14:25:00,30.37,30.42,30.35,30.42,47600.0,20.2589,20.2923,20.2456,20.2923,47600.0
2009-11-02 14:30:00,30.42,30.42,30.35,30.41,18900.0,20.2923,20.2923,20.2456,20.2856,18900.0
2009-11-02 14:35:00,30.41,30.41,30.37,30.38,23600.0,20.2856,20.2856,20.2589,20.2656,23600.0
2009-11-02 14:40:00,30.38,30.44,30.37,30.42,24400.0,20.2656,20.3056,20.2589,20.2923,24400.0
2009-11-02 14:45:00,30.43,30.45,30.42,30.42,29100.0,20.2989,20.3123,20.2923,20.2923,29100.0
2009-11-02 14:50:00,30.43,30.49,30.42,30.48,34100.0,20.2989,20.3389,20.2923,20.3323,34100.0
2009-11-02 14:55:00,30.48,30.49,30.4,30.46,55100.0,20.3323,20.3389,20.2789,20.3189,55100.0
2009-11-02 15:00:00,30.46,30.55,30.45,30.54,33000.0,20.3189,20.379,20.3123,20.3723,33000.0
2009-11-02 15:05:00,30.54,30.55,30.47,30.49,35900.0,20.3723,20.379,20.3256,20.3389,35900.0
2009-11-02 15:10:00,30.5,30.58,30.49,30.58,26100.0,20.3456,20.399,20.3389,20.399,26100.0
2009-11-02 15:15:00,30.58,30.6,30.49,30.51,48200.0,20.399,20.4123,20.3389,20.3523,48200.0
2009-11-02 15:20:00,30.5,30.58,30.46,30.54,44900.0,20.3456,20.399,20.3189,20.3723,44900.0
2009-11-02 15:25:00,30.54,30.6,30.49,30.58,82500.0,20.3723,20.4123,20.3389,20.399,82500.0
2009-11-02 15:30:00,30.59,30.71,30.58,30.66,61700.0,20.4057,20.4857,20.399,20.4523,61700.0
2009-11-02 15:35:00,30.66,30.7,30.64,30.68,56600.0,20.4523,20.479,20.439,20.4657,56600.0
2009-11-02 15:40:00,30.68,30.71,30.66,30.69,47600.0,20.4657,20.4857,20.4523,20.4724,47600.0
2009-11-02 15:45:00,30.69,30.74,30.66,30.69,66500.0,20.4724,20.5057,20.4523,20.4724,66500.0
2009-11-02 15:50:00,30.7,30.73,30.67,30.7,68000.0,20.479,20.499,20.459,20.479,68000.0
2009-11-02 15:55:00,30.71,30.77,30.69,30.69,119800.0,20.4857,20.5257,20.4724,20.4724,119800.0
2009-11-03 09:30:00,30.68,30.85,30.57,30.69,42500.0,20.4657,20.5791,20.3923,20.4724,42500.0
2009-11-03 09:35:00,30.69,30.76,30.62,30.73,24500.0,20.4724,20.5191,20.4257,20.499,24500.0
2009-11-03 09:40:00,30.73,30.73,30.59,30.59,27400.0,20.499,20.499,20.4057,20.4057,27400.0
2009-11-03 09:45:00,30.59,30.63,30.46,30.46,34600.0,20.4057,20.4323,20.3189,20.3189,34600.0
2009-11-03 09:50:00,30.46,30.62,30.45,30.56,37300.0,20.3189,20.4257,20.3123,20.3856,37300.0
2009-11-03 09:55:00,30.56,30.62,30.33,30.38,32300.0,20.3856,20.4257,20.2322,20.2656,32300.0
2009-11-03 10:00:00,30.33,30.39,30.25,30.37,27600.0,20.2322,20.2722,20.1788,20.2589,27600.0
2009-11-03 10:05:00,30.36,30.4,30.34,30.34,28500.0,20.2522,20.2789,20.2389,20.2389,28500.0
2009-11-03 10:10:00,30.34,30.34,30.2,30.25,35500.0,20.2389,20.2389,20.1455,20.1788,35500.0
2009-11-03 10:15:00,30.26,30.27,30.17,30.25,38200.0,20.1855,20.1922,20.1255,20.1788,38200.0
2009-11-03 10:20:00,30.24,30.33,30.2,30.29,22900.0,20.1722,20.2322,20.1455,20.2055,22900.0
2009-11-03 10:25:00,30.3,30.35,30.21,30.24,30600.0,20.2122,20.2456,20.1522,20.1722,30600.0
2009-11-03 10:30:00,30.25,30.37,30.21,30.37,65000.0,20.1788,20.2589,20.1522,20.2589,65000.0
2009-11-03 10:35:00,30.37,30.39,30.21,30.25,32200.0,20.2589,20.2722,20.1522,20.1788,32200.0
2009-11-03 10:40:00,30.25,30.5,30.25,30.48,24300.0,20.1788,20.3456,20.1788,20.3323,24300.0
2009-11-03 10:45:00,30.49,30.5,30.37,30.45,14200.0,20.3389,20.3456,20.2589,20.3123,14200.0
2009-11-03 10:50:00,30.44,30.47,30.42,30.43,35400.0,20.3056,20.3256,20.2923,20.2989,35400.0
2009-11-03 10:55:00,30.42,30.43,30.35,30.36,12700.0,20.2923,20.2989,20.2456,20.2522,12700.0
2009-11-03 11:00:00,30.37,30.38,30.31,30.33,13900.0,20.2589,20.2656,20.2189,20.2322,13900.0
2009-11-03 11:05:00,30.34,30.34,30.29,30.31,15200.0,20.2389,20.2389,20.2055,20.2189,15200.0
2009-11-03 11:10:00,30.31,30.36,30.28,30.36,13900.0,20.2189,20.2522,20.1989,20.2522,13900.0
2009-11-03 11:15:00,30.37,30.37,30.27,30.3,14500.0,20.2589,20.2589,20.1922,20.2122,14500.0
2009-11-03 11:20:00,30.29,30.34,30.27,30.34,15600.0,20.2055,20.2389,20.1922,20.2389,15600.0
2009-11-03 11:25:00,30.34,30.34,30.22,30.28,26200.0,20.2389,20.2389,20.1588,20.1989,26200.0
2009-11-03 11:30:00,30.28,30.39,30.28,30.34,20700.0,20.1989,20.2722,20.1989,20.2389,20700.0
2009-11-03 11:35:00,30.34,30.34,30.24,30.26,14600.0,20.2389,20.2389,20.1722,20.1855,14600.0
2009-11-03 11:40:00,30.26,30.26,30.2,30.2,13100.0,20.1855,20.1855,20.1455,20.1455,13100.0
2009-11-03 11:45:00,30.2,30.22,30.17,30.21,16500.0,20.1455,20.1588,20.1255,20.1522,16500.0
2009-11-03 11:50:00,30.21,30.28,30.19,30.26,20900.0,20.1522,20.1989,20.1388,20.1855,20900.0
2009-11-03 11:55:00,30.26,30.34,30.25,30.3,14500.0,20.1855,20.2389,20.1788,20.2122,14500.0
2009-11-03 12:00:00,30.3,30.42,30.3,30.39,13300.0,20.2122,20.2923,20.2122,20.2722,13300.0
2009-11-03 12:05:00,30.4,30.43,30.34,30.43,20600.0,20.2789,20.2989,20.2389,20.2989,20600.0
2009-11-03 12:10:00,30.44,30.45,30.37,30.37,12700.0,20.3056,20.3123,20.2589,20.2589,12700.0
2009-11-03 12:15:00,30.39,30.4,30.33,30.33,12400.0,20.2722,20.2789,20.2322,20.2322,12400.0
2009-11-03 12:20:00,30.33,30.4,30.32,30.38,15300.0,20.2322,20.2789,20.2255,20.2656,15300.0
2009-11-03 12:25:00,30.38,30.41,30.38,30.4,10400.0,20.2656,20.2856,20.2656,20.2789,10400.0
2009-11-03 12:30:00,30.4,30.46,30.4,30.46,10800.0,20.2789,20.3189,20.2789,20.3189,10800.0
2009-11-03 12:35:00,30.46,30.56,30.46,30.49,19100.0,20.3189,20.3856,20.3189,20.3389,19100.0
2009-11-03 12:40:00,30.5,30.52,30.46,30.5,17700.0,20.3456,20.359,20.3189,20.3456,17700.0
2009-11-03 12:45:00,30.5,30.5,30.45,30.49,15200.0,20.3456,20.3456,20.3123,20.3389,15200.0
2009-11-03 12:50:00,30.48,30.49,30.48,30.49,17000.0,20.3323,20.3389,20.3323,20.3389,17000.0
2009-11-03 12:55:00,30.49,30.59,30.49,30.54,23600.0,20.3389,20.4057,20.3389,20.3723,23600.0
2009-11-03 13:00:00,30.53,30.54,30.49,30.5,12500.0,20.3656,20.3723,20.3389,20.3456,12500.0
2009-11-03 13:05:00,30.5,30.57,30.5,30.55,18300.0,20.3456,20.3923,20.3456,20.379,18300.0
2009-11-03 13:10:00,30.56,30.56,30.51,30.56,15000.0,20.3856,20.3856,20.3523,20.3856,15000.0
2009-11-03 13:15:00,30.56,30.56,30.52,30.53,8800.0,20.3856,20.3856,20.359,20.3656,8800.0
2009-11-03 13:20:00,30.53,30.56,30.51,30.51,20500.0,20.3656,20.3856,20.3523,20.3523,20500.0
2009-11-03 13:25:00,30.52,30.54,30.46,30.49,13300.0,20.359,20.3723,20.3189,20.3389,13300.0
2009-11-03 13:30:00,30.49,30.53,30.48,30.49,10500.0,20.3389,20.3656,20.3323,20.3389,10500.0
2009-11-03 13:35:00,30.49,30.5,30.47,30.49,12300.0,20.3389,20.3456,20.3256,20.3389,12300.0
2009-11-03 13:40:00,30.49,30.49,30.42,30.42,10200.0,20.3389,20.3389,20.2923,20.2923,10200.0
2009-11-03 13:45:00,30.42,30.43,30.39,30.42,17900.0,20.2923,20.2989,20.2722,20.2923,17900.0
2009-11-03 13:50:00,30.42,30.49,30.42,30.43,16500.0,20.2923,20.3389,20.2923,20.2989,16500.0
2009-11-03 13:55:00,30.44,30.5,30.43,30.47,16400.0,20.3056,20.3456,20.2989,20.3256,16400.0
2009-11-03 14:00:00,30.48,30.54,30.48,30.51,16400.0,20.3323,20.3723,20.3323,20.3523,16400.0
2009-11-03 14:05:00,30.51,30.53,30.5,30.52,9600.0,20.3523,20.3656,20.3456,20.359,9600.0
2009-11-03 14:10:00,30.52,30.54,30.5,30.51,20200.0,20.359,20.3723,20.3456,20.3523,20200.0
2009-11-03 14:15:00,30.51,30.52,30.5,30.51,6500.0,20.3523,20.359,20.3456,20.3523,6500.0
2009-11-03 14:20:00,30.5,30.5,30.45,30.46,17400.0,20.3456,20.3456,20.3123,20.3189,17400.0
2009-11-03 14:25:00,30.46,30.47,30.44,30.44,10300.0,20.3189,20.3256,20.3056,20.3056,10300.0
2009-11-03 14:30:00,30.44,30.48,30.42,30.42,18200.0,20.3056,20.3323,20.2923,20.2923,18200.0
2009-11-03 14:35:00,30.42,30.42,30.34,30.35,28800.0,20.2923,20.2923,20.2389,20.2456,28800.0
2009-11-03 14:40:00,30.36,30.37,30.32,30.35,17100.0,20.2522,20.2589,20.2255,20.2456,17100.0
2009-11-03 14:45:00,30.34,30.38,30.33,30.38,11800.0,20.2389,20.2656,20.2322,20.2656,11800.0
2009-11-03 14:50:00,30.37,30.38,30.33,30.33,17900.0,20.2589,20.2656,20.2322,20.2322,17900.0
2009-11-03 14:55:00,30.31,30.36,30.27,30.32,30100.0,20.2189,20.2522,20.1922,20.2255,30100.0
2009-11-03 15:00:00,30.36,30.36,30.3,30.34,19500.0,20.2522,20.2522,20.2122,20.2389,19500.0
2009-11-03 15:05:00,30.33,30.39,30.32,30.35,16000.0,20.2322,20.2722,20.2255,20.2456,16000.0
2009-11-03 15:10:00,30.36,30.4,30.32,30.33,25200.0,20.2522,20.2789,20.2255,20.2322,25200.0
2009-11-03 15:15:00,30.32,30.36,30.31,30.35,16700.0,20.2255,20.2522,20.2189,20.2456,16700.0
2009-11-03 15:20:00,30.35,30.38,30.33,30.35,25700.0,20.2456,20.2656,20.2322,20.2456,25700.0
2009-11-03 15:25:00,30.35,30.39,30.34,30.39,19100.0,20.2456,20.2722,20.2389,20.2722,19100.0
2009-11-03 15:30:00,30.39,30.5,30.39,30.5,20600.0,20.2722,20.3456,20.2722,20.3456,20600.0
2009-11-03 15:35:00,30.5,30.52,30.48,30.5,31400.0,20.3456,20.359,20.3323,20.3456,31400.0
2009-11-03 15:40:00,30.5,30.52,30.43,30.46,59100.0,20.3456,20.359,20.2989,20.3189,59100.0
2009-11-03 15:45:00,30.47,30.5,30.46,30.46,35200.0,20.3256,20.3456,20.3189,20.3189,35200.0
2009-11-03 15:50:00,30.46,30.46,30.4,30.45,40700.0,20.3189,20.3189,20.2789,20.3123,40700.0
2009-11-03 15:55:00,30.45,30.47,30.42,30.46,74000.0,20.3123,20.3256,20.2923,20.3189,74000.0
2009-11-04 09:30:00,30.6,30.75,30.51,30.59,32900.0,20.4123,20.5124,20.3523,20.4057,32900.0
2009-11-04 09:35:00,30.6,30.68,30.45,30.45,13900.0,20.4123,20.4657,20.3123,20.3123,13900.0
2009-11-04 09:40:00,30.45,30.49,30.43,30.46,15100.0,20.3123,20.3389,20.2989,20.3189,15100.0
2009-11-04 09:45:00,30.44,30.58,30.44,30.52,14600.0,20.3056,20.399,20.3056,20.359,14600.0
2009-11-04 09:50:00,30.52,30.52,30.43,30.5,22000.0,20.359,20.359,20.2989,20.3456,22000.0
2009-11-04 09:55:00,30.5,30.5,30.45,30.47,21700.0,20.3456,20.3456,20.3123,20.3256,21700.0
2009-11-04 10:00:00,30.46,30.55,30.37,30.47,52600.0,20.3189,20.379,20.2589,20.3256,52600.0
2009-11-04 10:05:00,30.47,30.64,30.46,30.63,20800.0,20.3256,20.439,20.3189,20.4323,20800.0
2009-11-04 10:10:00,30.65,30.72,30.64,30.69,12900.0,20.4457,20.4924,20.439,20.4724,12900.0
2009-11-04 10:15:00,30.69,30.77,30.66,30.73,10300.0,20.4724,20.5257,20.4523,20.499,10300.0
2009-11-04 10:20:00,30.72,30.76,30.69,30.73,18100.0,20.4924,20.5191,20.4724,20.499,18100.0
2009-11-04 10:25:00,30.74,30.79,30.74,30.75,9400.0,20.5057,20.5391,20.5057,20.5124,9400.0
2009-11-04 10:30:00,30.76,30.83,30.74,30.81,17900.0,20.5191,20.5657,20.5057,20.5524,17900.0
2009-11-04 10:35:00,30.8,30.88,30.8,30.83,13000.0,20.5457,20.5991,20.5457,20.5657,13000.0
2009-11-04 10:40:00,30.81,30.81,30.76,30.77,10000.0,20.5524,20.5524,20.5191,20.5257,10000.0
2009-11-04 10:45:00,30.78,30.81,30.77,30.81,9200.0,20.5324,20.5524,20.5257,20.5524,9200.0
2009-11-04 10:50:00,30.8,30.84,30.8,30.82,7500.0,20.5457,20.5724,20.5457,20.5591,7500.0
2009-11-04 10:55:00,30.82,30.82,30.75,30.75,4900.0,20.5591,20.5591,20.5124,20.5124,4900.0
2009-11-04 11:00:00,30.75,30.75,30.68,30.73,9200.0,20.5124,20.5124,20.4657,20.499,9200.0
2009-11-04 11:05:00,30.72,30.81,30.72,30.77,26500.0,20.4924,20.5524,20.4924,20.5257,26500.0
2009-11-04 11:10:00,30.78,30.78,30.77,30.78,3600.0,20.5324,20.5324,20.5257,20.5324,3600.0
2009-11-04 11:15:00,30.77,30.78,30.76,30.78,9600.0,20.5257,20.5324,20.5191,20.5324,9600.0
2009-11-04 11:20:00,30.77,30.85,30.77,30.82,11800.0,20.5257,20.5791,20.5257,20.5591,11800.0
2009-11-04 11:25:00,30.83,30.83,30.79,30.79,7100.0,20.5657,20.5657,20.5391,20.5391,7100.0
2009-11-04 11:30:00,30.77,30.77,30.71,30.72,23000.0,20.5257,20.5257,20.4857,20.4924,23000.0
2009-11-04 11:35:00,30.72,30.74,30.7,30.73,8700.0,20.4924,20.5057,20.479,20.499,8700.0
2009-11-04 11:40:00,30.73,30.73,30.72,30.73,2600.0,20.499,20.499,20.4924,20.499,2600.0
2009-11-04 11:45:00,30.72,30.78,30.72,30.76,12300.0,20.4924,20.5324,20.4924,20.5191,12300.0
2009-11-04 11:50:00,30.76,30.82,30.75,30.82,8100.0,20.5191,20.5591,20.5124,20.5591,8100.0
2009-11-04 11:55:00,30.81,30.81,30.77,30.78,6200.0,20.5524,20.5524,20.5257,20.5324,6200.0
2009-11-04 12:00:00,30.77,30.83,30.75,30.82,10800.0,20.5257,20.5657,20.5124,20.5591,10800.0
2009-11-04 12:05:00,30.82,30.82,30.76,30.78,25900.0,20.5591,20.5591,20.5191,20.5324,25900.0
2009-11-04 12:10:00,30.77,30.78,30.73,30.76,8500.0,20.5257,20.5324,20.499,20.5191,8500.0
2009-11-04 12:15:00,30.75,30.78,30.75,30.78,10400.0,20.5124,20.5324,20.5124,20.5324,10400.0
2009-11-04 12:20:00,30.78,30.79,30.77,30.78,15800.0,20.5324,20.5391,20.5257,20.5324,15800.0
2009-11-04 12:25:00,30.77,30.78,30.73,30.74,7400.0,20.5257,20.5324,20.499,20.5057,7400.0
2009-11-04 12:30:00,30.74,30.76,30.73,30.76,7500.0,20.5057,20.5191,20.499,20.5191,7500.0
2009-11-04 12:35:00,30.75,30.78,30.75,30.78,5700.0,20.5124,20.5324,20.5124,20.5324,5700.0
2009-11-04 12:40:00,30.77,30.8,30.77,30.77,18100.0,20.5257,20.5457,20.5257,20.5257,18100.0
2009-11-04 12:45:00,30.78,30.78,30.75,30.77,6900.0,20.5324,20.5324,20.5124,20.5257,6900.0
2009-11-04 12:50:00,30.77,30.78,30.75,30.76,14400.0,20.5257,20.5324,20.5124,20.5191,14400.0
2009-11-04 12:55:00,30.76,30.78,30.76,30.77,6400.0,20.5191,20.5324,20.5191,20.5257,6400.0
2009-11-04 13:00:00,30.78,30.8,30.77,30.77,9800.0,20.5324,20.5457,20.5257,20.5257,9800.0
2009-11-04 13:05:00,30.78,30.8,30.77,30.78,14600.0,20.5324,20.5457,20.5257,20.5324,14600.0
2009-11-04 13:10:00,30.78,30.8,30.77,30.78,10700.0,20.5324,20.5457,20.5257,20.5324,10700.0
2009-11-04 13:15:00,30.78,30.79,30.78,30.79,4900.0,20.5324,20.5391,20.5324,20.5391,4900.0
2009-11-04 13:20:00,30.78,30.91,30.78,30.89,41500.0,20.5324,20.6191,20.5324,20.6058,41500.0
2009-11-04 13:25:00,30.88,30.88,30.78,30.8,11400.0,20.5991,20.5991,20.5324,20.5457,11400.0
2009-11-04 13:30:00,30.8,30.82,30.79,30.82,10500.0,20.5457,20.5591,20.5391,20.5591,10500.0
2009-11-04 13:35:00,30.81,30.82,30.8,30.81,7300.0,20.5524,20.5591,20.5457,20.5524,7300.0
2009-11-04 13:40:00,30.8,30.8,30.71,30.71,22600.0,20.5457,20.5457,20.4857,20.4857,22600.0
2009-11-04 13:45:00,30.71,30.73,30.71,30.72,10200.0,20.4857,20.499,20.4857,20.4924,10200.0
2009-11-04 13:50:00,30.72,30.72,30.71,30.71,6200.0,20.4924,20.4924,20.4857,20.4857,6200.0
2009-11-04 13:55:00,30.71,30.73,30.69,30.71,11300.0,20.4857,20.499,20.4724,20.4857,11300.0
2009-11-04 14:00:00,30.71,30.78,30.69,30.78,16800.0,20.4857,20.5324,20.4724,20.5324,16800.0
2009-11-04 14:05:00,30.78,30.83,30.78,30.81,30500.0,20.5324,20.5657,20.5324,20.5524,30500.0
2009-11-04 14:10:00,30.81,30.9,30.8,30.82,11900.0,20.5524,20.6124,20.5457,20.5591,11900.0
2009-11-04 14:15:00,30.82,30.98,30.67,30.69,28900.0,20.5591,20.6658,20.459,20.4724,28900.0
2009-11-04 14:20:00,30.71,30.94,30.71,30.8,25000.0,20.4857,20.6391,20.4857,20.5457,25000.0
2009-11-04 14:25:00,30.79,30.83,30.62,30.62,27400.0,20.5391,20.5657,20.4257,20.4257,27400.0
2009-11-04 14:30:00,30.64,30.95,30.62,30.91,27200.0,20.439,20.6458,20.4257,20.6191,27200.0
2009-11-04 14:35:00,30.89,30.93,30.86,30.89,15900.0,20.6058,20.6325,20.5858,20.6058,15900.0
2009-11-04 14:40:00,30.88,31.08,30.87,31.0,39700.0,20.5991,20.7325,20.5924,20.6792,39700.0
2009-11-04 14:45:00,30.97,31.03,30.95,31.02,21500.0,20.6591,20.6992,20.6458,20.6925,21500.0
2009-11-04 14:50:00,31.02,31.05,30.99,31.03,29000.0,20.6925,20.7125,20.6725,20.6992,29000.0
2009-11-04 14:55:00,31.03,31.06,30.99,31.04,19800.0,20.6992,20.7192,20.6725,20.7058,19800.0
2009-11-04 15:00:00,31.03,31.03,30.94,30.96,27800.0,20.6992,20.6992,20.6391,20.6525,27800.0
2009-11-04 15:05:00,30.95,30.98,30.9,30.92,25400.0,20.6458,20.6658,20.6124,20.6258,25400.0
2009-11-04 15:10:00,30.92,30.99,30.89,30.93,26200.0,20.6258,20.6725,20.6058,20.6325,26200.0
2009-11-04 15:15:00,30.93,31.0,30.92,30.97,63700.0,20.6325,20.6792,20.6258,20.6591,63700.0
2009-11-04 15:20:00,30.97,30.97,30.88,30.9,94600.0,20.6591,20.6591,20.5991,20.6124,94600.0
2009-11-04 15:25:00,30.91,30.93,30.85,30.85,48500.0,20.6191,20.6325,20.5791,20.5791,48500.0
2009-11-04 15:30:00,30.86,30.88,30.72,30.75,85600.0,20.5858,20.5991,20.4924,20.5124,85600.0
2009-11-04 15:35:00,30.75,30.76,30.66,30.72,53900.0,20.5124,20.5191,20.4523,20.4924,53900.0
2009-11-04 15:40:00,30.72,30.74,30.66,30.72,52400.0,20.4924,20.5057,20.4523,20.4924,52400.0
2009-11-04 15:45:00,30.71,30.76,30.63,30.75,102700.0,20.4857,20.5191,20.4323,20.5124,102700.0
2009-11-04 15:50:00,30.74,30.74,30.67,30.71,97000.0,20.5057,20.5057,20.459,20.4857,97000.0
2009-11-04 15:55:00,30.71,30.71,30.65,30.66,223100.0,20.4857,20.4857,20.4457,20.4523,223100.0
2009-11-05 09:30:00,30.66,31.12,30.65,31.03,45200.0,20.4523,20.7592,20.4457,20.6992,45200.0
2009-11-05 09:35:00,31.01,31.2,30.97,31.14,21400.0,20.6858,20.8126,20.6591,20.7725,21400.0
2009-11-05 09:40:00,31.11,31.18,31.02,31.15,21300.0,20.7525,20.7992,20.6925,20.7792,21300.0
2009-11-05 09:45:00,31.15,31.34,31.15,31.31,25000.0,20.7792,20.906,20.7792,20.8859,25000.0
2009-11-05 09:50:00,31.3,31.32,31.25,31.29,17600.0,20.8793,20.8926,20.8459,20.8726,17600.0
2009-11-05 09:55:00,31.29,31.29,31.21,31.24,11900.0,20.8726,20.8726,20.8192,20.8392,11900.0
2009-11-05 10:00:00,31.25,31.26,31.21,31.24,40800.0,20.8459,20.8526,20.8192,20.8392,40800.0
2009-11-05 10:05:00,31.24,31.26,31.21,31.23,40700.0,20.8392,20.8526,20.8192,20.8326,40700.0
2009-11-05 10:10:00,31.23,31.27,31.23,31.26,29200.0,20.8326,20.8593,20.8326,20.8526,29200.0
2009-11-05 10:15:00,31.26,31.28,31.24,31.26,24800.0,20.8526,20.8659,20.8392,20.8526,24800.0
2009-11-05 10:20:00,31.26,31.28,31.25,31.28,22700.0,20.8526,20.8659,20.8459,20.8659,22700.0
2009-11-05 10:25:00,31.28,31.3,31.25,31.25,30200.0,20.8659,20.8793,20.8459,20.8459,30200.0
2009-11-05 10:30:00,31.25,31.3,31.25,31.26,21300.0,20.8459,20.8793,20.8459,20.8526,21300.0
2009-11-05 10:35:00,31.26,31.35,31.25,31.34,38900.0,20.8526,20.9126,20.8459,20.906,38900.0
2009-11-05 10:40:00,31.34,31.38,31.31,31.35,55600.0,20.906,20.9326,20.8859,20.9126,55600.0
2009-11-05 10:45:00,31.35,31.46,31.34,31.46,42700.0,20.9126,20.986,20.906,20.986,42700.0
2009-11-05 10:50:00,31.45,31.49,31.43,31.46,40800.0,20.9793,21.006,20.966,20.986,40800.0
2009-11-05 10:55:00,31.47,31.53,31.45,31.53,40900.0,20.9927,21.0327,20.9793,21.0327,40900.0
2009-11-05 11:00:00,31.52,31.59,31.52,31.59,29100.0,21.026,21.0727,21.026,21.0727,29100.0
2009-11-05 11:05:00,31.58,31.6,31.57,31.57,19400.0,21.0661,21.0794,21.0594,21.0594,19400.0
2009-11-05 11:10:00,31.57,31.58,31.48,31.5,28000.0,21.0594,21.0661,20.9993,21.0127,28000.0
2009-11-05 11:15:00,31.5,31.51,31.42,31.42,18300.0,21.0127,21.0194,20.9593,20.9593,18300.0
2009-11-05 11:20:00,31.41,31.41,31.35,31.36,25300.0,20.9526,20.9526,20.9126,20.9193,25300.0
2009-11-05 11:25:00,31.35,31.35,31.33,31.33,9400.0,20.9126,20.9126,20.8993,20.8993,9400.0
2009-11-05 11:30:00,31.34,31.34,31.26,31.26,22800.0,20.906,20.906,20.8526,20.8526,22800.0
2009-11-05 11:35:00,31.26,31.26,31.2,31.2,21600.0,20.8526,20.8526,20.8126,20.8126,21600.0
2009-11-05 11:40:00,31.21,31.28,31.21,31.27,33700.0,20.8192,20.8659,20.8192,20.8593,33700.0
2009-11-05 11:45:00,31.27,31.31,31.21,31.23,25400.0,20.8593,20.8859,20.8192,20.8326,25400.0
2009-11-05 11:50:00,31.23,31.31,31.23,31.26,24800.0,20.8326,20.8859,20.8326,20.8526,24800.0
2009-11-05 11:55:00,31.26,31.28,31.25,31.28,10300.0,20.8526,20.8659,20.8459,20.8659,10300.0
2009-11-05 12:00:00,31.28,31.3,31.24,31.3,29000.0,20.8659,20.8793,20.8392,20.8793,29000.0
2009-11-05 12:05:00,31.31,31.31,31.27,31.27,11700.0,20.8859,20.8859,20.8593,20.8593,11700.0
2009-11-05 12:10:00,31.27,31.31,31.23,31.31,34800.0,20.8593,20.8859,20.8326,20.8859,34800.0
2009-11-05 12:15:00,31.31,31.31,31.22,31.24,30200.0,20.8859,20.8859,20.8259,20.8392,30200.0
2009-11-05 12:20:00,31.25,31.25,31.23,31.23,2900.0,20.8459,20.8459,20.8326,20.8326,2900.0
2009-11-05 12:25:00,31.23,31.24,31.17,31.23,19700.0,20.8326,20.8392,20.7926,20.8326,19700.0
2009-11-05 12:30:00,31.23,31.35,31.22,31.34,16400.0,20.8326,20.9126,20.8259,20.906,16400.0
2009-11-05 12:35:00,31.34,31.34,31.33,31.33,2700.0,20.906,20.906,20.8993,20.8993,2700.0
2009-11-05 12:40:00,31.33,31.37,31.33,31.37,10100.0,20.8993,20.926,20.8993,20.926,10100.0
2009-11-05 12:45:00,31.37,31.39,31.37,31.38,8200.0,20.926,20.9393,20.926,20.9326,8200.0
2009-11-05 12:50:00,31.38,31.38,31.36,31.37,8400.0,20.9326,20.9326,20.9193,20.926,8400.0
2009-11-05 12:55:00,31.37,31.41,31.37,31.41,7400.0,20.926,20.9526,20.926,20.9526,7400.0
2009-11-05 13:00:00,31.41,31.44,31.41,31.44,10300.0,20.9526,20.9727,20.9526,20.9727,10300.0
2009-11-05 13:05:00,31.43,31.44,31.42,31.43,10500.0,20.966,20.9727,20.9593,20.966,10500.0
2009-11-05 13:10:00,31.44,31.46,31.43,31.45,15000.0,20.9727,20.986,20.966,20.9793,15000.0
2009-11-05 13:15:00,31.46,31.46,31.44,31.45,13800.0,20.986,20.986,20.9727,20.9793,13800.0
2009-11-05 13:20:00,31.46,31.46,31.39,31.39,36500.0,20.986,20.986,20.9393,20.9393,36500.0
2009-11-05 13:25:00,31.4,31.4,31.36,31.36,8800.0,20.946,20.946,20.9193,20.9193,8800.0
2009-11-05 13:30:00,31.37,31.37,31.34,31.34,5700.0,20.926,20.926,20.906,20.906,5700.0
2009-11-05 13:35:00,31.35,31.36,31.34,31.36,6500.0,20.9126,20.9193,20.906,20.9193,6500.0
2009-11-05 13:40:00,31.35,31.39,31.32,31.34,51200.0,20.9126,20.9393,20.8926,20.906,51200.0
2009-11-05 13:45:00,31.33,31.35,31.31,31.31,18300.0,20.8993,20.9126,20.8859,20.8859,18300.0
2009-11-05 13:50:00,31.3,31.3,31.25,31.25,17600.0,20.8793,20.8793,20.8459,20.8459,17600.0
2009-11-05 13:55:00,31.25,31.26,31.24,31.25,4400.0,20.8459,20.8526,20.8392,20.8459,4400.0
2009-11-05 14:00:00,31.25,31.31,31.25,31.31,10800.0,20.8459,20.8859,20.8459,20.8859,10800.0
2009-11-05 14:05:00,31.3,31.31,31.21,31.21,28000.0,20.8793,20.8859,20.8192,20.8192,28000.0
2009-11-05 14:10:00,31.21,31.25,31.21,31.23,5900.0,20.8192,20.8459,20.8192,20.8326,5900.0
2009-11-05 14:15:00,31.23,31.24,31.2,31.22,11000.0,20.8326,20.8392,20.8126,20.8259,11000.0
2009-11-05 14:20:00,31.23,31.29,31.22,31.25,12100.0,20.8326,20.8726,20.8259,20.8459,12100.0
2009-11-05 14:25:00,31.26,31.29,31.25,31.26,12700.0,20.8526,20.8726,20.8459,20.8526,12700.0
2009-11-05 14:30:00,31.26,31.29,31.26,31.29,6300.0,20.8526,20.8726,20.8526,20.8726,6300.0
2009-11-05 14:35:00,31.29,31.32,31.27,31.31,8000.0,20.8726,20.8926,20.8593,20.8859,8000.0
2009-11-05 14:40:00,31.3,31.34,31.3,31.34,10500.0,20.8793,20.906,20.8793,20.906,10500.0
2009-11-05 14:45:00,31.34,31.4,31.33,31.4,23000.0,20.906,20.946,20.8993,20.946,23000.0
2009-11-05 14:50:00,31.39,31.43,31.39,31.43,19300.0,20.9393,20.966,20.9393,20.966,19300.0
2009-11-05 14:55:00,31.43,31.46,31.43,31.46,17900.0,20.966,20.986,20.966,20.986,17900.0
2009-11-05 15:00:00,31.46,31.46,31.4,31.4,27600.0,20.986,20.986,20.946,20.946,27600.0
2009-11-05 15:05:00,31.42,31.42,31.39,31.42,27000.0,20.9593,20.9593,20.9393,20.9593,27000.0
2009-11-05 15:10:00,31.42,31.43,31.41,31.43,23500.0,20.9593,20.966,20.9526,20.966,23500.0
2009-11-05 15:15:00,31.43,31.5,31.42,31.5,41900.0,20.966,21.0127,20.9593,21.0127,41900.0
2009-11-05 15:20:00,31.5,31.51,31.44,31.45,34800.0,21.0127,21.0194,20.9727,20.9793,34800.0
2009-11-05 15:25:00,31.45,31.47,31.42,31.47,26800.0,20.9793,20.9927,20.9593,20.9927,26800.0
2009-11-05 15:30:00,31.47,31.54,31.46,31.54,42800.0,20.9927,21.0394,20.986,21.0394,42800.0
2009-11-05 15:35:00,31.54,31.55,31.5,31.55,44600.0,21.0394,21.046,21.0127,21.046,44600.0
2009-11-05 15:40:00,31.55,31.57,31.54,31.57,43300.0,21.046,21.0594,21.0394,21.0594,43300.0
2009-11-05 15:45:00,31.57,31.57,31.48,31.53,92500.0,21.0594,21.0594,20.9993,21.0327,92500.0
2009-11-05 15:50:00,31.52,31.6,31.51,31.54,89700.0,21.026,21.0794,21.0194,21.0394,89700.0
2009-11-05 15:55:00,31.54,31.61,31.54,31.57,124900.0,21.0394,21.0861,21.0394,21.0594,124900.0
2009-11-06 09:30:00,31.51,31.59,31.34,31.39,31600.0,21.0194,21.0727,20.906,20.9393,31600.0
2009-11-06 09:35:00,31.42,31.49,31.35,31.4,21000.0,20.9593,21.006,20.9126,20.946,21000.0
2009-11-06 09:40:00,31.4,31.53,31.37,31.42,26900.0,20.946,21.0327,20.926,20.9593,26900.0
2009-11-06 09:45:00,31.4,31.51,31.4,31.5,28000.0,20.946,21.0194,20.946,21.0127,28000.0
2009-11-06 09:50:00,31.5,31.56,31.49,31.54,24800.0,21.0127,21.0527,21.006,21.0394,24800.0
2009-11-06 09:55:00,31.52,31.65,31.52,31.57,19500.0,21.026,21.1127,21.026,21.0594,19500.0
2009-11-06 10:00:00,31.58,31.65,31.53,31.57,29500.0,21.0661,21.1127,21.0327,21.0594,29500.0
2009-11-06 10:05:00,31.57,31.62,31.53,31.59,18900.0,21.0594,21.0927,21.0327,21.0727,18900.0
2009-11-06 10:10:00,31.6,31.62,31.56,31.58,24300.0,21.0794,21.0927,21.0527,21.0661,24300.0
2009-11-06 10:15:00,31.59,31.61,31.54,31.6,15000.0,21.0727,21.0861,21.0394,21.0794,15000.0
2009-11-06 10:20:00,31.6,31.6,31.5,31.5,16900.0,21.0794,21.0794,21.0127,21.0127,16900.0
2009-11-06 10:25:00,31.5,31.5,31.39,31.39,12900.0,21.0127,21.0127,20.9393,20.9393,12900.0
2009-11-06 10:30:00,31.4,31.41,31.34,31.36,20400.0,20.946,20.9526,20.906,20.9193,20400.0
2009-11-06 10:35:00,31.35,31.37,31.29,31.33,23900.0,20.9126,20.926,20.8726,20.8993,23900.0
2009-11-06 10:40:00,31.33,31.33,31.2,31.21,32400.0,20.8993,20.8993,20.8126,20.8192,32400.0
2009-11-06 10:45:00,31.21,31.28,31.17,31.27,14600.0,20.8192,20.8659,20.7926,20.8593,14600.0
2009-11-06 10:50:00,31.26,31.33,31.23,31.33,10500.0,20.8526,20.8993,20.8326,20.8993,10500.0
2009-11-06 10:55:00,31.32,31.34,31.32,31.33,7700.0,20.8926,20.906,20.8926,20.8993,7700.0
2009-11-06 11:00:00,31.33,31.33,31.29,31.3,8000.0,20.8993,20.8993,20.8726,20.8793,8000.0
2009-11-06 11:05:00,31.3,31.32,31.28,31.3,12800.0,20.8793,20.8926,20.8659,20.8793,12800.0
2009-11-06 11:10:00,31.3,31.3,31.24,31.25,8000.0,20.8793,20.8793,20.8392,20.8459,8000.0
2009-11-06 11:15:00,31.24,31.31,31.24,31.31,12600.0,20.8392,20.8859,20.8392,20.8859,12600.0
2009-11-06 11:20:00,31.31,31.31,31.23,31.23,18300.0,20.8859,20.8859,20.8326,20.8326,18300.0
2009-11-06 11:25:00,31.22,31.34,31.22,31.34,8800.0,20.8259,20.906,20.8259,20.906,8800.0
2009-11-06 11:30:00,31.33,31.41,31.33,31.36,12900.0,20.8993,20.9526,20.8993,20.9193,12900.0
2009-11-06 11:35:00,31.36,31.36,31.33,31.35,9500.0,20.9193,20.9193,20.8993,20.9126,9500.0
2009-11-06 11:40:00,31.35,31.43,31.35,31.41,15200.0,20.9126,20.966,20.9126,20.9526,15200.0
2009-11-06 11:45:00,31.41,31.41,31.38,31.4,9100.0,20.9526,20.9526,20.9326,20.946,9100.0
2009-11-06 11:50:00,31.4,31.43,31.39,31.43,12900.0,20.946,20.966,20.9393,20.966,12900.0
2009-11-06 11:55:00,31.44,31.45,31.41,31.42,9600.0,20.9727,20.9793,20.9526,20.9593,9600.0
2009-11-06 12:00:00,31.43,31.45,31.41,31.44,18300.0,20.966,20.9793,20.9526,20.9727,18300.0
2009-11-06 12:05:00,31.44,31.44,31.4,31.41,13000.0,20.9727,20.9727,20.946,20.9526,13000.0
2009-11-06 12:10:00,31.43,31.47,31.43,31.44,24300.0,20.966,20.9927,20.966,20.9727,24300.0
2009-11-06 12:15:00,31.45,31.45,31.42,31.43,18900.0,20.9793,20.9793,20.9593,20.966,18900.0
2009-11-06 12:20:00,31.44,31.45,31.43,31.45,10400.0,20.9727,20.9793,20.966,20.9793,10400.0
2009-11-06 12:25:00,31.45,31.45,31.42,31.44,9300.0,20.9793,20.9793,20.9593,20.9727,9300.0
2009-11-06 12:30:00,31.43,31.43,31.42,31.43,6400.0,20.966,20.966,20.9593,20.966,6400.0
2009-11-06 12:35:00,31.43,31.44,31.36,31.39,12000.0,20.966,20.9727,20.9193,20.9393,12000.0
2009-11-06 12:40:00,31.4,31.4,31.36,31.37,4200.0,20.946,20.946,20.9193,20.926,4200.0
2009-11-06 12:45:00,31.37,31.38,31.33,31.33,12400.0,20.926,20.9326,20.8993,20.8993,12400.0
2009-11-06 12:50:00,31.33,31.35,31.29,31.29,8400.0,20.8993,20.9126,20.8726,20.8726,8400.0
2009-11-06 12:55:00,31.3,31.35,31.29,31.31,13300.0,20.8793,20.9126,20.8726,20.8859,13300.0
2009-11-06 13:00:00,31.32,31.33,31.29,31.29,11400.0,20.8926,20.8993,20.8726,20.8726,11400.0
2009-11-06 13:05:00,31.3,31.36,31.29,31.35,12200.0,20.8793,20.9193,20.8726,20.9126,12200.0
2009-11-06 13:10:00,31.34,31.4,31.33,31.4,8300.0,20.906,20.946,20.8993,20.946,8300.0
2009-11-06 13:15:00,31.4,31.4,31.39,31.4,3900.0,20.946,20.946,20.9393,20.946,3900.0
2009-11-06 13:20:00,31.4,31.42,31.4,31.41,7400.0,20.946,20.9593,20.946,20.9526,7400.0
2009-11-06 13:25:00,31.42,31.43,31.39,31.43,6800.0,20.9593,20.966,20.9393,20.966,6800.0
2009-11-06 13:30:00,31.43,31.46,31.42,31.46,5300.0,20.966,20.986,20.9593,20.986,5300.0
2009-11-06 13:35:00,31.46,31.5,31.46,31.48,7800.0,20.986,21.0127,20.986,20.9993,7800.0
2009-11-06 13:40:00,31.47,31.48,31.47,31.48,3700.0,20.9927,20.9993,20.9927,20.9993,3700.0
2009-11-06 13:45:00,31.48,31.5,31.44,31.44,11000.0,20.9993,21.0127,20.9727,20.9727,11000.0
2009-11-06 13:50:00,31.44,31.48,31.44,31.48,7300.0,20.9727,20.9993,20.9727,20.9993,7300.0
2009-11-06 13:55:00,31.47,31.47,31.45,31.46,5700.0,20.9927,20.9927,20.9793,20.986,5700.0
2009-11-06 14:00:00,31.47,31.48,31.44,31.46,8600.0,20.9927,20.9993,20.9727,20.986,8600.0
2009-11-06 14:05:00,31.46,31.47,31.43,31.46,12200.0,20.986,20.9927,20.966,20.986,12200.0
2009-11-06 14:10:00,31.46,31.47,31.44,31.46,12000.0,20.986,20.9927,20.9727,20.986,12000.0
2009-11-06 14:15:00,31.46,31.47,31.46,31.47,2700.0,20.986,20.9927,20.986,20.9927,2700.0
2009-11-06 14:20:00,31.47,31.51,31.47,31.51,35300.0,20.9927,21.0194,20.9927,21.0194,35300.0
2009-11-06 14:25:00,31.51,31.54,31.5,31.52,8700.0,21.0194,21.0394,21.0127,21.026,8700.0
2009-11-06 14:30:00,31.52,31.52,31.5,31.52,6100.0,21.026,21.026,21.0127,21.026,6100.0
2009-11-06 14:35:00,31.52,31.54,31.52,31.52,4700.0,21.026,21.0394,21.026,21.026,4700.0
2009-11-06 14:40:00,31.52,31.53,31.48,31.5,10000.0,21.026,21.0327,20.9993,21.0127,10000.0
2009-11-06 14:45:00,31.5,31.52,31.49,31.52,18800.0,21.0127,21.026,21.006,21.026,18800.0
2009-11-06 14:50:00,31.52,31.55,31.51,31.51,12000.0,21.026,21.046,21.0194,21.0194,12000.0
2009-11-06 14:55:00,31.51,31.54,31.5,31.51,9700.0,21.0194,21.0394,21.0127,21.0194,9700.0
2009-11-06 15:00:00,31.51,31.51,31.46,31.47,31100.0,21.0194,21.0194,20.986,20.9927,31100.0
2009-11-06 15:05:00,31.48,31.52,31.47,31.52,14300.0,20.9993,21.026,20.9927,21.026,14300.0
2009-11-06 15:10:00,31.53,31.58,31.52,31.54,42400.0,21.0327,21.0661,21.026,21.0394,42400.0
2009-11-06 15:15:00,31.53,31.56,31.51,31.56,22700.0,21.0327,21.0527,21.0194,21.0527,22700.0
2009-11-06 15:20:00,31.56,31.59,31.54,31.55,23600.0,21.0527,21.0727,21.0394,21.046,23600.0
2009-11-06 15:25:00,31.56,31.62,31.55,31.61,27200.0,21.0527,21.0927,21.046,21.0861,27200.0
2009-11-06 15:30:00,31.61,31.63,31.59,31.63,26700.0,21.0861,21.0994,21.0727,21.0994,26700.0
2009-11-06 15:35:00,31.63,31.66,31.63,31.63,50100.0,21.0994,21.1194,21.0994,21.0994,50100.0
2009-11-06 15:40:00,31.63,31.64,31.6,31.62,45900.0,21.0994,21.1061,21.0794,21.0927,45900.0
2009-11-06 15:45:00,31.62,31.63,31.59,31.63,46500.0,21.0927,21.0994,21.0727,21.0994,46500.0
2009-11-06 15:50:00,31.63,31.65,31.62,31.65,47300.0,21.0994,21.1127,21.0927,21.1127,47300.0
2009-11-06 15:55:00,31.65,31.66,31.63,31.66,62900.0,21.1127,21.1194,21.0994,21.1194,62900.0
2009-11-09 09:30:00,31.78,31.79,31.7,31.76,35300.0,21.1995,21.2061,21.1461,21.1861,35300.0
2009-11-09 09:35:00,31.77,31.88,31.75,31.88,14900.0,21.1928,21.2662,21.1795,21.2662,14900.0
2009-11-09 09:40:00,31.92,31.94,31.86,31.89,19500.0,21.2929,21.3062,21.2528,21.2728,19500.0
2009-11-09 09:45:00,31.89,31.94,31.88,31.93,19100.0,21.2728,21.3062,21.2662,21.2995,19100.0
2009-11-09 09:50:00,31.92,31.96,31.91,31.94,21500.0,21.2929,21.3195,21.2862,21.3062,21500.0
2009-11-09 09:55:00,31.94,31.95,31.84,31.87,17200.0,21.3062,21.3129,21.2395,21.2595,17200.0
2009-11-09 10:00:00,31.89,31.92,31.87,31.89,7900.0,21.2728,21.2929,21.2595,21.2728,7900.0
2009-11-09 10:05:00,31.89,31.93,31.89,31.93,18400.0,21.2728,21.2995,21.2728,21.2995,18400.0
2009-11-09 10:10:00,31.93,31.99,31.93,31.98,18400.0,21.2995,21.3395,21.2995,21.3329,18400.0
2009-11-09 10:15:00,31.98,32.0,31.97,32.0,35700.0,21.3329,21.3462,21.3262,21.3462,35700.0
2009-11-09 10:20:00,32.0,32.0,31.98,31.98,9900.0,21.3462,21.3462,21.3329,21.3329,9900.0
2009-11-09 10:25:00,31.98,32.03,31.97,32.0,125100.0,21.3329,21.3662,21.3262,21.3462,125100.0
2009-11-09 10:30:00,32.0,32.01,31.95,31.98,29600.0,21.3462,21.3529,21.3129,21.3329,29600.0
2009-11-09 10:35:00,31.98,32.0,31.98,32.0,7600.0,21.3329,21.3462,21.3329,21.3462,7600.0
2009-11-09 10:40:00,32.0,32.09,32.0,32.09,34200.0,21.3462,21.4063,21.3462,21.4063,34200.0
2009-11-09 10:45:00,32.09,32.11,32.06,32.09,28500.0,21.4063,21.4196,21.3862,21.4063,28500.0
2009-11-09 10:50:00,32.1,32.17,32.07,32.16,29800.0,21.4129,21.4596,21.3929,21.453,29800.0
2009-11-09 10:55:00,32.17,32.17,32.14,32.16,12400.0,21.4596,21.4596,21.4396,21.453,12400.0
2009-11-09 11:00:00,32.16,32.18,32.1,32.1,21400.0,21.453,21.4663,21.4129,21.4129,21400.0
2009-11-09 11:05:00,32.1,32.13,32.08,32.13,11300.0,21.4129,21.4329,21.3996,21.4329,11300.0
2009-11-09 11:10:00,32.13,32.15,32.12,32.13,8800.0,21.4329,21.4463,21.4263,21.4329,8800.0
2009-11-09 11:15:00,32.12,32.2,32.11,32.19,16300.0,21.4263,21.4796,21.4196,21.473,16300.0
2009-11-09 11:20:00,32.19,32.22,32.13,32.19,42800.0,21.473,21.493,21.4329,21.473,42800.0
2009-11-09 11:25:00,32.19,32.2,32.13,32.15,16300.0,21.473,21.4796,21.4329,21.4463,16300.0
2009-11-09 11:30:00,32.16,32.16,32.11,32.11,8700.0,21.453,21.453,21.4196,21.4196,8700.0
2009-11-09 11:35:00,32.11,32.11,32.09,32.1,8200.0,21.4196,21.4196,21.4063,21.4129,8200.0
2009-11-09 11:40:00,32.1,32.12,32.1,32.1,11500.0,21.4129,21.4263,21.4129,21.4129,11500.0
2009-11-09 11:45:00,32.11,32.15,32.1,32.14,11600.0,21.4196,21.4463,21.4129,21.4396,11600.0
2009-11-09 11:50:00,32.14,32.16,32.12,32.16,33800.0,21.4396,21.453,21.4263,21.453,33800.0
2009-11-09 11:55:00,32.16,32.2,32.15,32.19,24500.0,21.453,21.4796,21.4463,21.473,24500.0
2009-11-09 12:00:00,32.19,32.21,32.16,32.21,15000.0,21.473,21.4863,21.453,21.4863,15000.0
2009-11-09 12:05:00,32.22,32.25,32.21,32.22,14800.0,21.493,21.513,21.4863,21.493,14800.0
2009-11-09 12:10:00,32.22,32.24,32.22,32.23,10100.0,21.493,21.5063,21.493,21.4996,10100.0
2009-11-09 12:15:00,32.23,32.23,32.2,32.21,5800.0,21.4996,21.4996,21.4796,21.4863,5800.0
2009-11-09 12:20:00,32.21,32.21,32.19,32.2,4900.0,21.4863,21.4863,21.473,21.4796,4900.0
2009-11-09 12:25:00,32.2,32.22,32.2,32.21,8000.0,21.4796,21.493,21.4796,21.4863,8000.0
2009-11-09 12:30:00,32.22,32.22,32.21,32.22,5300.0,21.493,21.493,21.4863,21.493,5300.0
2009-11-09 12:35:00,32.21,32.22,32.21,32.21,6400.0,21.4863,21.493,21.4863,21.4863,6400.0
2009-11-09 12:40:00,32.22,32.25,32.21,32.24,7600.0,21.493,21.513,21.4863,21.5063,7600.0
2009-11-09 12:45:00,32.25,32.32,32.25,32.31,32000.0,21.513,21.5597,21.513,21.553,32000.0
2009-11-09 12:50:00,32.32,32.32,32.3,32.32,8200.0,21.5597,21.5597,21.5463,21.5597,8200.0
2009-11-09 12:55:00,32.32,32.35,32.31,32.35,10000.0,21.5597,21.5797,21.553,21.5797,10000.0
2009-11-09 13:00:00,32.35,32.37,32.35,32.37,12700.0,21.5797,21.593,21.5797,21.593,12700.0
2009-11-09 13:05:00,32.38,32.39,32.36,32.36,16400.0,21.5997,21.6064,21.5864,21.5864,16400.0
2009-11-09 13:10:00,32.36,32.41,32.36,32.41,17600.0,21.5864,21.6197,21.5864,21.6197,17600.0
2009-11-09 13:15:00,32.4,32.41,32.37,32.38,11800.0,21.613,21.6197,21.593,21.5997,11800.0
2009-11-09 13:20:00,32.38,32.38,32.33,32.33,13700.0,21.5997,21.5997,21.5664,21.5664,13700.0
2009-11-09 13:25:00,32.34,32.38,32.33,32.37,10900.0,21.573,21.5997,21.5664,21.593,10900.0
2009-11-09 13:30:00,32.38,32.4,32.37,32.4,9900.0,21.5997,21.613,21.593,21.613,9900.0
2009-11-09 13:35:00,32.38,32.43,32.37,32.43,17600.0,21.5997,21.6331,21.593,21.6331,17600.0
2009-11-09 13:40:00,32.43,32.46,32.43,32.44,13100.0,21.6331,21.6531,21.6331,21.6397,13100.0
2009-11-09 13:45:00,32.45,32.48,32.44,32.44,14500.0,21.6464,21.6664,21.6397,21.6397,14500.0
2009-11-09 13:50:00,32.45,32.45,32.41,32.42,21800.0,21.6464,21.6464,21.6197,21.6264,21800.0
2009-11-09 13:55:00,32.41,32.45,32.41,32.44,7300.0,21.6197,21.6464,21.6197,21.6397,7300.0
2009-11-09 14:00:00,32.45,32.45,32.4,32.41,33500.0,21.6464,21.6464,21.613,21.6197,33500.0
2009-11-09 14:05:00,32.4,32.41,32.39,32.4,11900.0,21.613,21.6197,21.6064,21.613,11900.0
2009-11-09 14:10:00,32.4,32.41,32.36,32.4,20200.0,21.613,21.6197,21.5864,21.613,20200.0
2009-11-09 14:15:00,32.4,32.41,32.39,32.39,9600.0,21.613,21.6197,21.6064,21.6064,9600.0
2009-11-09 14:20:00,32.4,32.42,32.39,32.41,21400.0,21.613,21.6264,21.6064,21.6197,21400.0
2009-11-09 14:25:00,32.41,32.45,32.4,32.45,15000.0,21.6197,21.6464,21.613,21.6464,15000.0
2009-11-09 14:30:00,32.45,32.48,32.44,32.48,12600.0,21.6464,21.6664,21.6397,21.6664,12600.0
2009-11-09 14:35:00,32.48,32.49,32.47,32.49,16000.0,21.6664,21.6731,21.6597,21.6731,16000.0
2009-11-09 14:40:00,32.49,32.5,32.48,32.48,16300.0,21.6731,21.6798,21.6664,21.6664,16300.0
2009-11-09 14:45:00,32.49,32.5,32.48,32.48,16400.0,21.6731,21.6798,21.6664,21.6664,16400.0
2009-11-09 14:50:00,32.48,32.49,32.48,32.49,12400.0,21.6664,21.6731,21.6664,21.6731,12400.0
2009-11-09 14:55:00,32.48,32.49,32.48,32.49,13100.0,21.6664,21.6731,21.6664,21.6731,13100.0
2009-11-09 15:00:00,32.48,32.5,32.48,32.49,20500.0,21.6664,21.6798,21.6664,21.6731,20500.0
2009-11-09 15:05:00,32.49,32.49,32.46,32.46,31100.0,21.6731,21.6731,21.6531,21.6531,31100.0
2009-11-09 15:10:00,32.47,32.49,32.47,32.49,21500.0,21.6597,21.6731,21.6597,21.6731,21500.0
2009-11-09 15:15:00,32.49,32.49,32.48,32.49,11800.0,21.6731,21.6731,21.6664,21.6731,11800.0
2009-11-09 15:20:00,32.49,32.49,32.48,32.48,20000.0,21.6731,21.6731,21.6664,21.6664,20000.0
2009-11-09 15:25:00,32.48,32.49,32.47,32.47,44400.0,21.6664,21.6731,21.6597,21.6597,44400.0
2009-11-09 15:30:00,32.47,32.49,32.46,32.48,36800.0,21.6597,21.6731,21.6531,21.6664,36800.0
2009-11-09 15:35:00,32.48,32.49,32.48,32.48,24700.0,21.6664,21.6731,21.6664,21.6664,24700.0
2009-11-09 15:40:00,32.49,32.49,32.48,32.49,34500.0,21.6731,21.6731,21.6664,21.6731,34500.0
2009-11-09 15:45:00,32.49,32.5,32.48,32.49,58800.0,21.6731,21.6798,21.6664,21.6731,58800.0
2009-11-09 15:50:00,32.49,32.5,32.49,32.5,77700.0,21.6731,21.6798,21.6731,21.6798,77700.0
2009-11-09 15:55:00,32.5,32.51,32.49,32.51,122400.0,21.6798,21.6864,21.6731,21.6864,122400.0
2009-11-10 09:30:00,32.4,32.61,32.23,32.6,59700.0,21.613,21.7531,21.4996,21.7465,59700.0
2009-11-10 09:35:00,32.6,32.61,32.46,32.5,25200.0,21.7465,21.7531,21.6531,21.6798,25200.0
2009-11-10 09:40:00,32.49,32.63,32.48,32.63,22900.0,21.6731,21.7665,21.6664,21.7665,22900.0
2009-11-10 09:45:00,32.63,32.7,32.53,32.64,33200.0,21.7665,21.8132,21.6998,21.7731,33200.0
2009-11-10 09:50:00,32.65,32.69,32.6,32.6,25000.0,21.7798,21.8065,21.7465,21.7465,25000.0
2009-11-10 09:55:00,32.6,32.69,32.56,32.68,41000.0,21.7465,21.8065,21.7198,21.7998,41000.0
2009-11-10 10:00:00,32.67,32.68,32.59,32.59,32800.0,21.7932,21.7998,21.7398,21.7398,32800.0
2009-11-10 10:05:00,32.59,32.67,32.57,32.65,29500.0,21.7398,21.7932,21.7264,21.7798,29500.0
2009-11-10 10:10:00,32.66,32.71,32.66,32.67,22400.0,21.7865,21.8198,21.7865,21.7932,22400.0
2009-11-10 10:15:00,32.66,32.66,32.62,32.63,16000.0,21.7865,21.7865,21.7598,21.7665,16000.0
2009-11-10 10:20:00,32.63,32.63,32.59,32.6,11400.0,21.7665,21.7665,21.7398,21.7465,11400.0
2009-11-10 10:25:00,32.6,32.61,32.57,32.58,18700.0,21.7465,21.7531,21.7264,21.7331,18700.0
2009-11-10 10:30:00,32.59,32.59,32.52,32.52,15800.0,21.7398,21.7398,21.6931,21.6931,15800.0
2009-11-10 10:35:00,32.53,32.53,32.47,32.48,29900.0,21.6998,21.6998,21.6597,21.6664,29900.0
2009-11-10 10:40:00,32.48,32.6,32.48,32.56,21300.0,21.6664,21.7465,21.6664,21.7198,21300.0
2009-11-10 10:45:00,32.56,32.61,32.53,32.56,38200.0,21.7198,21.7531,21.6998,21.7198,38200.0
2009-11-10 10:50:00,32.57,32.57,32.44,32.48,31400.0,21.7264,21.7264,21.6397,21.6664,31400.0
2009-11-10 10:55:00,32.47,32.51,32.42,32.47,32700.0,21.6597,21.6864,21.6264,21.6597,32700.0
2009-11-10 11:00:00,32.47,32.5,32.45,32.5,19700.0,21.6597,21.6798,21.6464,21.6798,19700.0
2009-11-10 11:05:00,32.5,32.51,32.42,32.43,28900.0,21.6798,21.6864,21.6264,21.6331,28900.0
2009-11-10 11:10:00,32.43,32.46,32.4,32.46,29600.0,21.6331,21.6531,21.613,21.6531,29600.0
2009-11-10 11:15:00,32.45,32.48,32.4,32.41,16500.0,21.6464,21.6664,21.613,21.6197,16500.0
2009-11-10 11:20:00,32.41,32.45,32.38,32.38,15900.0,21.6197,21.6464,21.5997,21.5997,15900.0
2009-11-10 11:25:00,32.37,32.42,32.33,32.37,30300.0,21.593,21.6264,21.5664,21.593,30300.0
2009-11-10 11:30:00,32.36,32.37,32.33,32.34,10400.0,21.5864,21.593,21.5664,21.573,10400.0
2009-11-10 11:35:00,32.35,32.44,32.34,32.43,11100.0,21.5797,21.6397,21.573,21.6331,11100.0
2009-11-10 11:40:00,32.43,32.47,32.41,32.47,13100.0,21.6331,21.6597,21.6197,21.6597,13100.0
2009-11-10 11:45:00,32.47,32.49,32.46,32.49,10200.0,21.6597,21.6731,21.6531,21.6731,10200.0
2009-11-10 11:50:00,32.49,32.49,32.47,32.48,16000.0,21.6731,21.6731,21.6597,21.6664,16000.0
2009-11-10 11:55:00,32.48,32.48,32.41,32.42,38700.0,21.6664,21.6664,21.6197,21.6264,38700.0
2009-11-10 12:00:00,32.41,32.46,32.4,32.44,44700.0,21.6197,21.6531,21.613,21.6397,44700.0
2009-11-10 12:05:00,32.44,32.46,32.43,32.46,10500.0,21.6397,21.6531,21.6331,21.6531,10500.0
2009-11-10 12:10:00,32.46,32.49,32.45,32.48,8300.0,21.6531,21.6731,21.6464,21.6664,8300.0
2009-11-10 12:15:00,32.49,32.49,32.48,32.49,3500.0,21.6731,21.6731,21.6664,21.6731,3500.0
2009-11-10 12:20:00,32.49,32.49,32.46,32.47,11800.0,21.6731,21.6731,21.6531,21.6597,11800.0
2009-11-10 12:25:00,32.47,32.48,32.44,32.45,9300.0,21.6597,21.6664,21.6397,21.6464,9300.0
2009-11-10 12:30:00,32.44,32.46,32.43,32.46,4900.0,21.6397,21.6531,21.6331,21.6531,4900.0
2009-11-10 12:35:00,32.46,32.47,32.45,32.47,5300.0,21.6531,21.6597,21.6464,21.6597,5300.0
2009-11-10 12:40:00,32.47,32.48,32.46,32.48,5900.0,21.6597,21.6664,21.6531,21.6664,5900.0
2009-11-10 12:45:00,32.48,32.49,32.48,32.49,6400.0,21.6664,21.6731,21.6664,21.6731,6400.0
2009-11-10 12:50:00,32.49,32.54,32.49,32.54,19900.0,21.6731,21.7064,21.6731,21.7064,19900.0
2009-11-10 12:55:00,32.54,32.59,32.54,32.58,14700.0,21.7064,21.7398,21.7064,21.7331,14700.0
2009-11-10 13:00:00,32.58,32.58,32.52,32.53,7700.0,21.7331,21.7331,21.6931,21.6998,7700.0
2009-11-10 13:05:00,32.53,32.53,32.51,32.53,8000.0,21.6998,21.6998,21.6864,21.6998,8000.0
2009-11-10 13:10:00,32.53,32.56,32.52,32.52,16900.0,21.6998,21.7198,21.6931,21.6931,16900.0
2009-11-10 13:15:00,32.52,32.57,32.5,32.57,18900.0,21.6931,21.7264,21.6798,21.7264,18900.0
2009-11-10 13:20:00,32.56,32.56,32.52,32.53,13000.0,21.7198,21.7198,21.6931,21.6998,13000.0
2009-11-10 13:25:00,32.53,32.54,32.52,32.52,11400.0,21.6998,21.7064,21.6931,21.6931,11400.0
2009-11-10 13:30:00,32.52,32.58,32.52,32.58,16000.0,21.6931,21.7331,21.6931,21.7331,16000.0
2009-11-10 13:35:00,32.58,32.59,32.54,32.54,15100.0,21.7331,21.7398,21.7064,21.7064,15100.0
2009-11-10 13:40:00,32.55,32.55,32.51,32.54,11000.0,21.7131,21.7131,21.6864,21.7064,11000.0
2009-11-10 13:45:00,32.54,32.54,32.53,32.53,9200.0,21.7064,21.7064,21.6998,21.6998,9200.0
2009-11-10 13:50:00,32.53,32.54,32.53,32.54,5800.0,21.6998,21.7064,21.6998,21.7064,5800.0
2009-11-10 13:55:00,32.53,32.57,32.51,32.56,22800.0,21.6998,21.7264,21.6864,21.7198,22800.0
2009-11-10 14:00:00,32.56,32.57,32.54,32.56,21800.0,21.7198,21.7264,21.7064,21.7198,21800.0
2009-11-10 14:05:00,32.56,32.58,32.55,32.56,11000.0,21.7198,21.7331,21.7131,21.7198,11000.0
2009-11-10 14:10:00,32.57,32.57,32.54,32.55,5400.0,21.7264,21.7264,21.7064,21.7131,5400.0
2009-11-10 14:15:00,32.54,32.56,32.53,32.53,12000.0,21.7064,21.7198,21.6998,21.6998,12000.0
2009-11-10 14:20:00,32.53,32.54,32.52,32.53,9400.0,21.6998,21.7064,21.6931,21.6998,9400.0
2009-11-10 14:25:00,32.53,32.58,32.53,32.56,16800.0,21.6998,21.7331,21.6998,21.7198,16800.0
2009-11-10 14:30:00,32.55,32.58,32.55,32.58,8100.0,21.7131,21.7331,21.7131,21.7331,8100.0
2009-11-10 14:35:00,32.58,32.58,32.55,32.55,5000.0,21.7331,21.7331,21.7131,21.7131,5000.0
2009-11-10 14:40:00,32.56,32.59,32.55,32.58,14800.0,21.7198,21.7398,21.7131,21.7331,14800.0
2009-11-10 14:45:00,32.58,32.58,32.57,32.58,5900.0,21.7331,21.7331,21.7264,21.7331,5900.0
2009-11-10 14:50:00,32.58,32.59,32.58,32.59,10900.0,21.7331,21.7398,21.7331,21.7398,10900.0
2009-11-10 14:55:00,32.59,32.6,32.57,32.59,14800.0,21.7398,21.7465,21.7264,21.7398,14800.0
2009-11-10 15:00:00,32.59,32.6,32.56,32.6,26700.0,21.7398,21.7465,21.7198,21.7465,26700.0
2009-11-10 15:05:00,32.6,32.62,32.6,32.61,14900.0,21.7465,21.7598,21.7465,21.7531,14900.0
2009-11-10 15:10:00,32.61,32.63,32.6,32.62,11100.0,21.7531,21.7665,21.7465,21.7598,11100.0
2009-11-10 15:15:00,32.62,32.69,32.61,32.61,21200.0,21.7598,21.8065,21.7531,21.7531,21200.0
2009-11-10 15:20:00,32.61,32.61,32.59,32.61,22400.0,21.7531,21.7531,21.7398,21.7531,22400.0
2009-11-10 15:25:00,32.62,32.62,32.6,32.62,9300.0,21.7598,21.7598,21.7465,21.7598,9300.0
2009-11-10 15:30:00,32.62,32.63,32.53,32.54,27800.0,21.7598,21.7665,21.6998,21.7064,27800.0
2009-11-10 15:35:00,32.53,32.56,32.53,32.55,17300.0,21.6998,21.7198,21.6998,21.7131,17300.0
2009-11-10 15:40:00,32.55,32.58,32.53,32.54,23800.0,21.7131,21.7331,21.6998,21.7064,23800.0
2009-11-10 15:45:00,32.53,32.54,32.52,32.54,30400.0,21.6998,21.7064,21.6931,21.7064,30400.0
2009-11-10 15:50:00,32.53,32.62,32.53,32.59,79200.0,21.6998,21.7598,21.6998,21.7398,79200.0
2009-11-10 15:55:00,32.58,32.63,32.57,32.61,108100.0,21.7331,21.7665,21.7264,21.7531,108100.0
2009-11-11 09:30:00,32.78,32.78,32.61,32.75,31200.0,21.8665,21.8665,21.7531,21.8465,31200.0
2009-11-11 09:35:00,32.75,32.8,32.71,32.77,25300.0,21.8465,21.8799,21.8198,21.8599,25300.0
2009-11-11 09:40:00,32.75,32.79,32.75,32.79,4000.0,21.8465,21.8732,21.8465,21.8732,4000.0
2009-11-11 09:45:00,32.77,32.85,32.76,32.85,30600.0,21.8599,21.9132,21.8532,21.9132,30600.0
2009-11-11 09:50:00,32.85,32.87,32.8,32.8,12500.0,21.9132,21.9266,21.8799,21.8799,12500.0
2009-11-11 09:55:00,32.82,32.92,32.82,32.9,12900.0,21.8932,21.9599,21.8932,21.9466,12900.0
2009-11-11 10:00:00,32.88,32.91,32.86,32.9,7300.0,21.9332,21.9533,21.9199,21.9466,7300.0
2009-11-11 10:05:00,32.91,32.94,32.88,32.94,7300.0,21.9533,21.9733,21.9332,21.9733,7300.0
2009-11-11 10:10:00,32.94,33.03,32.94,32.99,59100.0,21.9733,22.0333,21.9733,22.0066,59100.0
2009-11-11 10:15:00,33.0,33.06,33.0,33.03,19400.0,22.0133,22.0533,22.0133,22.0333,19400.0
2009-11-11 10:20:00,33.03,33.07,33.02,33.06,64000.0,22.0333,22.06,22.0266,22.0533,64000.0
2009-11-11 10:25:00,33.07,33.07,32.96,32.96,16100.0,22.06,22.06,21.9866,21.9866,16100.0
2009-11-11 10:30:00,32.96,32.98,32.93,32.96,13500.0,21.9866,21.9999,21.9666,21.9866,13500.0
2009-11-11 10:35:00,32.97,32.98,32.92,32.92,10500.0,21.9933,21.9999,21.9599,21.9599,10500.0
2009-11-11 10:40:00,32.92,32.96,32.84,32.84,24000.0,21.9599,21.9866,21.9066,21.9066,24000.0
2009-11-11 10:45:00,32.85,32.87,32.78,32.81,43800.0,21.9132,21.9266,21.8665,21.8865,43800.0
2009-11-11 10:50:00,32.81,32.82,32.65,32.76,39800.0,21.8865,21.8932,21.7798,21.8532,39800.0
2009-11-11 10:55:00,32.77,32.78,32.72,32.78,46200.0,21.8599,21.8665,21.8265,21.8665,46200.0
2009-11-11 11:00:00,32.76,32.79,32.73,32.78,19600.0,21.8532,21.8732,21.8332,21.8665,19600.0
2009-11-11 11:05:00,32.78,32.79,32.67,32.69,42900.0,21.8665,21.8732,21.7932,21.8065,42900.0
2009-11-11 11:10:00,32.67,32.67,32.58,32.58,35600.0,21.7932,21.7932,21.7331,21.7331,35600.0
2009-11-11 11:15:00,32.58,32.58,32.53,32.54,36900.0,21.7331,21.7331,21.6998,21.7064,36900.0
2009-11-11 11:20:00,32.55,32.55,32.51,32.55,22200.0,21.7131,21.7131,21.6864,21.7131,22200.0
2009-11-11 11:25:00,32.55,32.55,32.47,32.54,32800.0,21.7131,21.7131,21.6597,21.7064,32800.0
2009-11-11 11:30:00,32.55,32.55,32.49,32.52,22900.0,21.7131,21.7131,21.6731,21.6931,22900.0
2009-11-11 11:35:00,32.52,32.55,32.52,32.54,26500.0,21.6931,21.7131,21.6931,21.7064,26500.0
2009-11-11 11:40:00,32.53,32.54,32.48,32.5,27600.0,21.6998,21.7064,21.6664,21.6798,27600.0
2009-11-11 11:45:00,32.49,32.51,32.49,32.5,29100.0,21.6731,21.6864,21.6731,21.6798,29100.0
2009-11-11 11:50:00,32.51,32.54,32.46,32.5,121700.0,21.6864,21.7064,21.6531,21.6798,121700.0
2009-11-11 11:55:00,32.49,32.5,32.42,32.5,34200.0,21.6731,21.6798,21.6264,21.6798,34200.0
2009-11-11 12:00:00,32.5,32.53,32.49,32.49,21300.0,21.6798,21.6998,21.6731,21.6731,21300.0
2009-11-11 12:05:00,32.49,32.5,32.4,32.41,132900.0,21.6731,21.6798,21.613,21.6197,132900.0
2009-11-11 12:10:00,32.41,32.41,32.39,32.39,25800.0,21.6197,21.6197,21.6064,21.6064,25800.0
2009-11-11 12:15:00,32.39,32.45,32.39,32.44,20300.0,21.6064,21.6464,21.6064,21.6397,20300.0
2009-11-11 12:20:00,32.45,32.45,32.44,32.44,9400.0,21.6464,21.6464,21.6397,21.6397,9400.0
2009-11-11 12:25:00,32.44,32.47,32.44,32.47,13600.0,21.6397,21.6597,21.6397,21.6597,13600.0
2009-11-11 12:30:00,32.47,32.51,32.47,32.5,8100.0,21.6597,21.6864,21.6597,21.6798,8100.0
2009-11-11 12:35:00,32.5,32.51,32.49,32.49,27900.0,21.6798,21.6864,21.6731,21.6731,27900.0
2009-11-11 12:40:00,32.49,32.49,32.43,32.45,17800.0,21.6731,21.6731,21.6331,21.6464,17800.0
2009-11-11 12:45:00,32.44,32.47,32.42,32.42,23000.0,21.6397,21.6597,21.6264,21.6264,23000.0
2009-11-11 12:50:00,32.43,32.45,32.42,32.45,10000.0,21.6331,21.6464,21.6264,21.6464,10000.0
2009-11-11 12:55:00,32.46,32.46,32.41,32.41,10000.0,21.6531,21.6531,21.6197,21.6197,10000.0
2009-11-11 13:00:00,32.41,32.42,32.4,32.4,9600.0,21.6197,21.6264,21.613,21.613,9600.0
2009-11-11 13:05:00,32.4,32.41,32.4,32.4,13700.0,21.613,21.6197,21.613,21.613,13700.0
2009-11-11 13:10:00,32.4,32.42,32.4,32.41,9300.0,21.613,21.6264,21.613,21.6197,9300.0
2009-11-11 13:15:00,32.41,32.41,32.4,32.4,7600.0,21.6197,21.6197,21.613,21.613,7600.0
2009-11-11 13:20:00,32.41,32.42,32.4,32.41,14300.0,21.6197,21.6264,21.613,21.6197,14300.0
2009-11-11 13:25:00,32.41,32.41,32.4,32.41,18800.0,21.6197,21.6197,21.613,21.6197,18800.0
2009-11-11 13:30:00,32.4,32.41,32.38,32.38,15700.0,21.613,21.6197,21.5997,21.5997,15700.0
2009-11-11 13:35:00,32.38,32.39,32.31,32.31,36700.0,21.5997,21.6064,21.553,21.553,36700.0
2009-11-11 13:40:00,32.31,32.32,32.23,32.25,32700.0,21.553,21.5597,21.4996,21.513,32700.0
2009-11-11 13:45:00,32.24,32.25,32.24,32.24,15700.0,21.5063,21.513,21.5063,21.5063,15700.0
2009-11-11 13:50:00,32.25,32.25,32.22,32.24,32200.0,21.513,21.513,21.493,21.5063,32200.0
2009-11-11 13:55:00,32.25,32.33,32.23,32.33,79200.0,21.513,21.5664,21.4996,21.5664,79200.0
2009-11-11 14:00:00,32.32,32.35,32.32,32.34,13100.0,21.5597,21.5797,21.5597,21.573,13100.0
2009-11-11 14:05:00,32.34,32.37,32.32,32.37,17300.0,21.573,21.593,21.5597,21.593,17300.0
2009-11-11 14:10:00,32.37,32.37,32.36,32.36,10700.0,21.593,21.593,21.5864,21.5864,10700.0
2009-11-11 14:15:00,32.36,32.38,32.32,32.36,28600.0,21.5864,21.5997,21.5597,21.5864,28600.0
2009-11-11 14:20:00,32.36,32.37,32.31,32.31,26900.0,21.5864,21.593,21.553,21.553,26900.0
2009-11-11 14:25:00,32.31,32.34,32.3,32.31,14500.0,21.553,21.573,21.5463,21.553,14500.0
2009-11-11 14:30:00,32.3,32.35,32.3,32.31,22900.0,21.5463,21.5797,21.5463,21.553,22900.0
2009-11-11 14:35:00,32.31,32.32,32.3,32.3,22000.0,21.553,21.5597,21.5463,21.5463,22000.0
2009-11-11 14:40:00,32.31,32.31,32.3,32.31,87200.0,21.553,21.553,21.5463,21.553,87200.0
2009-11-11 14:45:00,32.31,32.34,32.31,32.31,31900.0,21.553,21.573,21.553,21.553,31900.0
2009-11-11 14:50:00,32.31,32.37,32.3,32.36,20400.0,21.553,21.593,21.5463,21.5864,20400.0
2009-11-11 14:55:00,32.36,32.37,32.34,32.35,12600.0,21.5864,21.593,21.573,21.5797,12600.0
2009-11-11 15:00:00,32.37,32.37,32.32,32.35,14400.0,21.593,21.593,21.5597,21.5797,14400.0
2009-11-11 15:05:00,32.35,32.36,32.34,32.36,13200.0,21.5797,21.5864,21.573,21.5864,13200.0
2009-11-11 15:10:00,32.35,32.36,32.3,32.33,43600.0,21.5797,21.5864,21.5463,21.5664,43600.0
2009-11-11 15:15:00,32.33,32.34,32.3,32.3,23700.0,21.5664,21.573,21.5463,21.5463,23700.0
2009-11-11 15:20:00,32.3,32.31,32.28,32.28,17200.0,21.5463,21.553,21.533,21.533,17200.0
2009-11-11 15:25:00,32.29,32.32,32.27,32.29,52000.0,21.5397,21.5597,21.5263,21.5397,52000.0
2009-11-11 15:30:00,32.29,32.36,32.27,32.33,51100.0,21.5397,21.5864,21.5263,21.5664,51100.0
2009-11-11 15:35:00,32.32,32.36,32.31,32.35,34300.0,21.5597,21.5864,21.553,21.5797,34300.0
2009-11-11 15:40:00,32.36,32.38,32.35,32.37,40400.0,21.5864,21.5997,21.5797,21.593,40400.0
2009-11-11 15:45:00,32.36,32.45,32.35,32.45,54900.0,21.5864,21.6464,21.5797,21.6464,54900.0
2009-11-11 15:50:00,32.45,32.46,32.41,32.45,79700.0,21.6464,21.6531,21.6197,21.6464,79700.0
2009-11-11 15:55:00,32.44,32.46,32.39,32.43,94900.0,21.6397,21.6531,21.6064,21.6331,94900.0
2009-11-12 09:30:00,32.32,32.49,32.0,32.34,55700.0,21.5597,21.6731,21.3462,21.573,55700.0
2009-11-12 09:35:00,32.33,32.34,32.1,32.11,14400.0,21.5664,21.573,21.4129,21.4196,14400.0
2009-11-12 09:40:00,32.11,32.22,32.08,32.19,20700.0,21.4196,21.493,21.3996,21.473,20700.0
2009-11-12 09:45:00,32.19,32.19,32.13,32.14,35500.0,21.473,21.473,21.4329,21.4396,35500.0
2009-11-12 09:50:00,32.14,32.25,32.12,32.21,25400.0,21.4396,21.513,21.4263,21.4863,25400.0
2009-11-12 09:55:00,32.2,32.34,32.2,32.34,20500.0,21.4796,21.573,21.4796,21.573,20500.0
2009-11-12 10:00:00,32.36,32.43,32.29,32.32,15800.0,21.5864,21.6331,21.5397,21.5597,15800.0
2009-11-12 10:05:00,32.32,32.32,32.28,32.3,20500.0,21.5597,21.5597,21.533,21.5463,20500.0
2009-11-12 10:10:00,32.3,32.31,32.26,32.29,18100.0,21.5463,21.553,21.5197,21.5397,18100.0
2009-11-12 10:15:00,32.29,32.29,32.24,32.25,11900.0,21.5397,21.5397,21.5063,21.513,11900.0
2009-11-12 10:20:00,32.25,32.37,32.24,32.37,20300.0,21.513,21.593,21.5063,21.593,20300.0
2009-11-12 10:25:00,32.37,32.37,32.3,32.32,13200.0,21.593,21.593,21.5463,21.5597,13200.0
2009-11-12 10:30:00,32.31,32.32,32.26,32.26,18700.0,21.553,21.5597,21.5197,21.5197,18700.0
2009-11-12 10:35:00,32.26,32.27,32.24,32.26,10800.0,21.5197,21.5263,21.5063,21.5197,10800.0
2009-11-12 10:40:00,32.26,32.26,32.17,32.2,32300.0,21.5197,21.5197,21.4596,21.4796,32300.0
2009-11-12 10:45:00,32.21,32.21,32.14,32.17,25900.0,21.4863,21.4863,21.4396,21.4596,25900.0
2009-11-12 10:50:00,32.17,32.19,32.11,32.11,33500.0,21.4596,21.473,21.4196,21.4196,33500.0
2009-11-12 10:55:00,32.12,32.12,31.99,32.02,28700.0,21.4263,21.4263,21.3395,21.3596,28700.0
2009-11-12 11:00:00,32.02,32.04,31.97,32.01,35800.0,21.3596,21.3729,21.3262,21.3529,35800.0
2009-11-12 11:05:00,32.0,32.0,31.97,31.98,19800.0,21.3462,21.3462,21.3262,21.3329,19800.0
2009-11-12 11:10:00,31.99,31.99,31.96,31.98,37600.0,21.3395,21.3395,21.3195,21.3329,37600.0
2009-11-12 11:15:00,31.97,32.08,31.96,32.08,35100.0,21.3262,21.3996,21.3195,21.3996,35100.0
2009-11-12 11:20:00,32.09,32.09,32.03,32.05,17600.0,21.4063,21.4063,21.3662,21.3796,17600.0
2009-11-12 11:25:00,32.05,32.05,32.0,32.02,20000.0,21.3796,21.3796,21.3462,21.3596,20000.0
2009-11-12 11:30:00,32.02,32.04,31.98,32.03,32200.0,21.3596,21.3729,21.3329,21.3662,32200.0
2009-11-12 11:35:00,32.03,32.06,32.0,32.06,58400.0,21.3662,21.3862,21.3462,21.3862,58400.0
2009-11-12 11:40:00,32.06,32.06,32.03,32.06,10700.0,21.3862,21.3862,21.3662,21.3862,10700.0
2009-11-12 11:45:00,32.06,32.07,32.04,32.07,12400.0,21.3862,21.3929,21.3729,21.3929,12400.0
2009-11-12 11:50:00,32.07,32.07,32.04,32.05,28900.0,21.3929,21.3929,21.3729,21.3796,28900.0
2009-11-12 11:55:00,32.04,32.06,32.04,32.04,10600.0,21.3729,21.3862,21.3729,21.3729,10600.0
2009-11-12 12:00:00,32.05,32.06,32.04,32.05,15000.0,21.3796,21.3862,21.3729,21.3796,15000.0
2009-11-12 12:05:00,32.05,32.06,32.03,32.04,24400.0,21.3796,21.3862,21.3662,21.3729,24400.0
2009-11-12 12:10:00,32.04,32.06,32.03,32.05,13400.0,21.3729,21.3862,21.3662,21.3796,13400.0
2009-11-12 12:15:00,32.05,32.06,32.04,32.06,4400.0,21.3796,21.3862,21.3729,21.3862,4400.0
2009-11-12 12:20:00,32.06,32.07,32.06,32.06,13900.0,21.3862,21.3929,21.3862,21.3862,13900.0
2009-11-12 12:25:00,32.07,32.08,32.06,32.07,8500.0,21.3929,21.3996,21.3862,21.3929,8500.0
2009-11-12 12:30:00,32.08,32.08,32.05,32.06,14400.0,21.3996,21.3996,21.3796,21.3862,14400.0
2009-11-12 12:35:00,32.07,32.12,32.03,32.04,48500.0,21.3929,21.4263,21.3662,21.3729,48500.0
2009-11-12 12:40:00,32.03,32.04,32.02,32.03,16500.0,21.3662,21.3729,21.3596,21.3662,16500.0
2009-11-12 12:45:00,32.04,32.05,32.03,32.05,7400.0,21.3729,21.3796,21.3662,21.3796,7400.0
2009-11-12 12:50:00,32.05,32.17,32.05,32.14,34400.0,21.3796,21.4596,21.3796,21.4396,34400.0
2009-11-12 12:55:00,32.15,32.17,32.06,32.07,40500.0,21.4463,21.4596,21.3862,21.3929,40500.0
2009-11-12 13:00:00,32.08,32.08,32.0,32.05,54500.0,21.3996,21.3996,21.3462,21.3796,54500.0
2009-11-12 13:05:00,32.05,32.08,32.01,32.08,14500.0,21.3796,21.3996,21.3529,21.3996,14500.0
2009-11-12 13:10:00,32.08,32.08,32.04,32.07,11900.0,21.3996,21.3996,21.3729,21.3929,11900.0
2009-11-12 13:15:00,32.07,32.13,32.07,32.13,8200.0,21.3929,21.4329,21.3929,21.4329,8200.0
2009-11-12 13:20:00,32.13,32.13,32.12,32.13,7900.0,21.4329,21.4329,21.4263,21.4329,7900.0
2009-11-12 13:25:00,32.13,32.14,32.12,32.14,6900.0,21.4329,21.4396,21.4263,21.4396,6900.0
2009-11-12 13:30:00,32.14,32.17,32.14,32.17,10200.0,21.4396,21.4596,21.4396,21.4596,10200.0
2009-11-12 13:35:00,32.17,32.19,32.17,32.18,7600.0,21.4596,21.473,21.4596,21.4663,7600.0
2009-11-12 13:40:00,32.18,32.19,32.17,32.19,10200.0,21.4663,21.473,21.4596,21.473,10200.0
2009-11-12 13:45:00,32.19,32.24,32.18,32.22,12000.0,21.473,21.5063,21.4663,21.493,12000.0
2009-11-12 13:50:00,32.23,32.23,32.19,32.19,10800.0,21.4996,21.4996,21.473,21.473,10800.0
2009-11-12 13:55:00,32.19,32.19,32.14,32.16,14000.0,21.473,21.473,21.4396,21.453,14000.0
2009-11-12 14:00:00,32.15,32.16,32.12,32.13,13100.0,21.4463,21.453,21.4263,21.4329,13100.0
2009-11-12 14:05:00,32.13,32.16,32.12,32.13,6700.0,21.4329,21.453,21.4263,21.4329,6700.0
2009-11-12 14:10:00,32.14,32.17,32.12,32.17,11700.0,21.4396,21.4596,21.4263,21.4596,11700.0
2009-11-12 14:15:00,32.17,32.17,32.12,32.12,12700.0,21.4596,21.4596,21.4263,21.4263,12700.0
2009-11-12 14:20:00,32.12,32.12,32.1,32.11,12000.0,21.4263,21.4263,21.4129,21.4196,12000.0
2009-11-12 14:25:00,32.11,32.12,32.1,32.1,12000.0,21.4196,21.4263,21.4129,21.4129,12000.0
2009-11-12 14:30:00,32.11,32.14,32.1,32.13,8600.0,21.4196,21.4396,21.4129,21.4329,8600.0
2009-11-12 14:35:00,32.13,32.14,32.07,32.07,16000.0,21.4329,21.4396,21.3929,21.3929,16000.0
2009-11-12 14:40:00,32.08,32.08,32.04,32.04,13000.0,21.3996,21.3996,21.3729,21.3729,13000.0
2009-11-12 14:45:00,32.05,32.05,32.02,32.02,13500.0,21.3796,21.3796,21.3596,21.3596,13500.0
2009-11-12 14:50:00,32.02,32.04,32.0,32.0,100000.0,21.3596,21.3729,21.3462,21.3462,100000.0
2009-11-12 14:55:00,32.0,32.02,31.99,32.0,15000.0,21.3462,21.3596,21.3395,21.3462,15000.0
2009-11-12 15:00:00,32.0,32.0,31.99,31.99,14100.0,21.3462,21.3462,21.3395,21.3395,14100.0
2009-11-12 15:05:00,31.98,31.99,31.95,31.97,20900.0,21.3329,21.3395,21.3129,21.3262,20900.0
2009-11-12 15:10:00,31.97,31.98,31.96,31.98,20700.0,21.3262,21.3329,21.3195,21.3329,20700.0
2009-11-12 15:15:00,31.98,32.0,31.95,32.0,30600.0,21.3329,21.3462,21.3129,21.3462,30600.0
2009-11-12 15:20:00,32.0,32.0,31.95,31.95,45900.0,21.3462,21.3462,21.3129,21.3129,45900.0
2009-11-12 15:25:00,31.95,31.99,31.95,31.96,23800.0,21.3129,21.3395,21.3129,21.3195,23800.0
2009-11-12 15:30:00,31.96,32.01,31.95,32.01,29600.0,21.3195,21.3529,21.3129,21.3529,29600.0
2009-11-12 15:35:00,32.01,32.01,31.95,31.95,32700.0,21.3529,21.3529,21.3129,21.3129,32700.0
2009-11-12 15:40:00,31.95,31.95,31.91,31.95,41900.0,21.3129,21.3129,21.2862,21.3129,41900.0
2009-11-12 15:45:00,31.94,31.96,31.92,31.92,45200.0,21.3062,21.3195,21.2929,21.2929,45200.0
2009-11-12 15:50:00,31.93,31.95,31.92,31.93,63200.0,21.2995,21.3129,21.2929,21.2995,63200.0
2009-11-12 15:55:00,31.93,31.99,31.93,31.98,125200.0,21.2995,21.3395,21.2995,21.3329,125200.0
2009-11-13 09:30:00,31.92,32.28,31.9,32.11,45900.0,21.2929,21.533,21.2795,21.4196,45900.0
2009-11-13 09:35:00,32.12,32.12,31.97,31.97,33400.0,21.4263,21.4263,21.3262,21.3262,33400.0
2009-11-13 09:40:00,31.99,32.12,31.95,32.08,11900.0,21.3395,21.4263,21.3129,21.3996,11900.0
2009-11-13 09:45:00,32.08,32.22,32.08,32.2,20000.0,21.3996,21.493,21.3996,21.4796,20000.0
2009-11-13 09:50:00,32.22,32.22,32.11,32.14,34400.0,21.493,21.493,21.4196,21.4396,34400.0
2009-11-13 09:55:00,32.12,32.13,31.94,32.01,43100.0,21.4263,21.4329,21.3062,21.3529,43100.0
2009-11-13 10:00:00,32.0,32.03,31.95,32.0,28600.0,21.3462,21.3662,21.3129,21.3462,28600.0
2009-11-13 10:05:00,31.99,32.11,31.96,32.02,34400.0,21.3395,21.4196,21.3195,21.3596,34400.0
2009-11-13 10:10:00,32.03,32.13,32.03,32.1,19900.0,21.3662,21.4329,21.3662,21.4129,19900.0
2009-11-13 10:15:00,32.09,32.21,32.09,32.17,25900.0,21.4063,21.4863,21.4063,21.4596,25900.0
2009-11-13 10:20:00,32.18,32.23,32.17,32.23,28400.0,21.4663,21.4996,21.4596,21.4996,28400.0
2009-11-13 10:25:00,32.23,32.23,32.14,32.2,19800.0,21.4996,21.4996,21.4396,21.4796,19800.0
2009-11-13 10:30:00,32.21,32.21,32.14,32.17,18900.0,21.4863,21.4863,21.4396,21.4596,18900.0
2009-11-13 10:35:00,32.17,32.21,32.17,32.19,17000.0,21.4596,21.4863,21.4596,21.473,17000.0
2009-11-13 10:40:00,32.19,32.34,32.19,32.27,25400.0,21.473,21.573,21.473,21.5263,25400.0
2009-11-13 10:45:00,32.27,32.36,32.27,32.36,15400.0,21.5263,21.5864,21.5263,21.5864,15400.0
2009-11-13 10:50:00,32.36,32.42,32.35,32.41,20000.0,21.5864,21.6264,21.5797,21.6197,20000.0
2009-11-13 10:55:00,32.42,32.46,32.42,32.43,20200.0,21.6264,21.6531,21.6264,21.6331,20200.0
2009-11-13 11:00:00,32.42,32.47,32.4,32.47,23300.0,21.6264,21.6597,21.613,21.6597,23300.0
2009-11-13 11:05:00,32.47,32.5,32.46,32.48,15000.0,21.6597,21.6798,21.6531,21.6664,15000.0
2009-11-13 11:10:00,32.49,32.5,32.46,32.48,22400.0,21.6731,21.6798,21.6531,21.6664,22400.0
2009-11-13 11:15:00,32.48,32.49,32.45,32.47,10600.0,21.6664,21.6731,21.6464,21.6597,10600.0
2009-11-13 11:20:00,32.48,32.51,32.47,32.49,20000.0,21.6664,21.6864,21.6597,21.6731,20000.0
2009-11-13 11:25:00,32.49,32.5,32.44,32.44,20300.0,21.6731,21.6798,21.6397,21.6397,20300.0
2009-11-13 11:30:00,32.44,32.45,32.44,32.45,7900.0,21.6397,21.6464,21.6397,21.6464,7900.0
2009-11-13 11:35:00,32.44,32.5,32.44,32.48,15200.0,21.6397,21.6798,21.6397,21.6664,15200.0
2009-11-13 11:40:00,32.48,32.5,32.41,32.41,28500.0,21.6664,21.6798,21.6197,21.6197,28500.0
2009-11-13 11:45:00,32.42,32.43,32.39,32.42,19500.0,21.6264,21.6331,21.6064,21.6264,19500.0
2009-11-13 11:50:00,32.42,32.42,32.41,32.41,8400.0,21.6264,21.6264,21.6197,21.6197,8400.0
2009-11-13 11:55:00,32.42,32.43,32.37,32.38,20000.0,21.6264,21.6331,21.593,21.5997,20000.0
2009-11-13 12:00:00,32.38,32.46,32.37,32.46,16800.0,21.5997,21.6531,21.593,21.6531,16800.0
2009-11-13 12:05:00,32.47,32.47,32.42,32.44,8900.0,21.6597,21.6597,21.6264,21.6397,8900.0
2009-11-13 12:10:00,32.44,32.44,32.42,32.42,16800.0,21.6397,21.6397,21.6264,21.6264,16800.0
2009-11-13 12:15:00,32.42,32.43,32.37,32.38,57900.0,21.6264,21.6331,21.593,21.5997,57900.0
2009-11-13 12:20:00,32.38,32.41,32.37,32.4,14800.0,21.5997,21.6197,21.593,21.613,14800.0
2009-11-13 12:25:00,32.41,32.41,32.38,32.38,24400.0,21.6197,21.6197,21.5997,21.5997,24400.0
2009-11-13 12:30:00,32.39,32.4,32.36,32.38,15900.0,21.6064,21.613,21.5864,21.5997,15900.0
2009-11-13 12:35:00,32.39,32.4,32.35,32.35,16200.0,21.6064,21.613,21.5797,21.5797,16200.0
2009-11-13 12:40:00,32.35,32.36,32.34,32.34,14300.0,21.5797,21.5864,21.573,21.573,14300.0
2009-11-13 12:45:00,32.34,32.39,32.34,32.37,18000.0,21.573,21.6064,21.573,21.593,18000.0
2009-11-13 12:50:00,32.37,32.37,32.32,32.32,21900.0,21.593,21.593,21.5597,21.5597,21900.0
2009-11-13 12:55:00,32.32,32.36,32.32,32.36,9000.0,21.5597,21.5864,21.5597,21.5864,9000.0
2009-11-13 13:00:00,32.35,32.38,32.34,32.37,10500.0,21.5797,21.5997,21.573,21.593,10500.0
2009-11-13 13:05:00,32.37,32.43,32.36,32.43,25700.0,21.593,21.6331,21.5864,21.6331,25700.0
2009-11-13 13:10:00,32.43,32.45,32.43,32.44,12200.0,21.6331,21.6464,21.6331,21.6397,12200.0
2009-11-13 13:15:00,32.44,32.5,32.43,32.5,44800.0,21.6397,21.6798,21.6331,21.6798,44800.0
2009-11-13 13:20:00,32.5,32.54,32.5,32.54,21200.0,21.6798,21.7064,21.6798,21.7064,21200.0
2009-11-13 13:25:00,32.54,32.58,32.54,32.58,16300.0,21.7064,21.7331,21.7064,21.7331,16300.0
2009-11-13 13:30:00,32.58,32.58,32.54,32.55,15600.0,21.7331,21.7331,21.7064,21.7131,15600.0
2009-11-13 13:35:00,32.55,32.55,32.54,32.54,9300.0,21.7131,21.7131,21.7064,21.7064,9300.0
2009-11-13 13:40:00,32.55,32.55,32.45,32.45,36600.0,21.7131,21.7131,21.6464,21.6464,36600.0
2009-11-13 13:45:00,32.46,32.46,32.41,32.42,22200.0,21.6531,21.6531,21.6197,21.6264,22200.0
2009-11-13 13:50:00,32.42,32.43,32.41,32.42,19200.0,21.6264,21.6331,21.6197,21.6264,19200.0
2009-11-13 13:55:00,32.42,32.44,32.39,32.41,30300.0,21.6264,21.6397,21.6064,21.6197,30300.0
2009-11-13 14:00:00,32.43,32.47,32.42,32.44,34400.0,21.6331,21.6597,21.6264,21.6397,34400.0
2009-11-13 14:05:00,32.43,32.44,32.38,32.4,15100.0,21.6331,21.6397,21.5997,21.613,15100.0
2009-11-13 14:10:00,32.39,32.4,32.37,32.38,21300.0,21.6064,21.613,21.593,21.5997,21300.0
2009-11-13 14:15:00,32.39,32.4,32.35,32.35,21300.0,21.6064,21.613,21.5797,21.5797,21300.0
2009-11-13 14:20:00,32.37,32.37,32.31,32.33,28100.0,21.593,21.593,21.553,21.5664,28100.0
2009-11-13 14:25:00,32.33,32.35,32.27,32.32,29700.0,21.5664,21.5797,21.5263,21.5597,29700.0
2009-11-13 14:30:00,32.31,32.32,32.15,32.19,47000.0,21.553,21.5597,21.4463,21.473,47000.0
2009-11-13 14:35:00,32.18,32.21,32.17,32.19,20500.0,21.4663,21.4863,21.4596,21.473,20500.0
2009-11-13 14:40:00,32.19,32.19,32.12,32.12,37300.0,21.473,21.473,21.4263,21.4263,37300.0
2009-11-13 14:45:00,32.13,32.2,32.13,32.17,47200.0,21.4329,21.4796,21.4329,21.4596,47200.0
2009-11-13 14:50:00,32.18,32.25,32.16,32.19,36100.0,21.4663,21.513,21.453,21.473,36100.0
2009-11-13 14:55:00,32.2,32.22,32.15,32.16,19200.0,21.4796,21.493,21.4463,21.453,19200.0
2009-11-13 15:00:00,32.16,32.18,32.13,32.17,9800.0,21.453,21.4663,21.4329,21.4596,9800.0
2009-11-13 15:05:00,32.17,32.19,32.17,32.19,15500.0,21.4596,21.473,21.4596,21.473,15500.0
2009-11-13 15:10:00,32.19,32.23,32.18,32.19,37000.0,21.473,21.4996,21.4663,21.473,37000.0
2009-11-13 15:15:00,32.2,32.21,32.12,32.13,48500.0,21.4796,21.4863,21.4263,21.4329,48500.0
2009-11-13 15:20:00,32.14,32.15,32.08,32.12,44800.0,21.4396,21.4463,21.3996,21.4263,44800.0
2009-11-13 15:25:00,32.11,32.15,32.11,32.14,26300.0,21.4196,21.4463,21.4196,21.4396,26300.0
2009-11-13 15:30:00,32.15,32.19,32.14,32.16,43300.0,21.4463,21.473,21.4396,21.453,43300.0
2009-11-13 15:35:00,32.16,32.17,32.15,32.16,48000.0,21.453,21.4596,21.4463,21.453,48000.0
2009-11-13 15:40:00,32.16,32.17,32.15,32.16,93800.0,21.453,21.4596,21.4463,21.453,93800.0
2009-11-13 15:45:00,32.16,32.2,32.16,32.19,76700.0,21.453,21.4796,21.453,21.473,76700.0
2009-11-13 15:50:00,32.2,32.21,32.13,32.2,88600.0,21.4796,21.4863,21.4329,21.4796,88600.0
2009-11-13 15:55:00,32.21,32.21,32.18,32.18,126100.0,21.4863,21.4863,21.4663,21.4663,126100.0
2009-11-16 09:30:00,32.19,32.6,32.19,32.56,29000.0,21.473,21.7465,21.473,21.7198,29000.0
2009-11-16 09:35:00,32.55,32.55,32.37,32.37,15800.0,21.7131,21.7131,21.593,21.593,15800.0
2009-11-16 09:40:00,32.39,32.5,32.35,32.5,9800.0,21.6064,21.6798,21.5797,21.6798,9800.0
2009-11-16 09:45:00,32.5,32.5,32.47,32.5,12600.0,21.6798,21.6798,21.6597,21.6798,12600.0
2009-11-16 09:50:00,32.49,32.55,32.48,32.55,20100.0,21.6731,21.7131,21.6664,21.7131,20100.0
2009-11-16 09:55:00,32.55,32.65,32.54,32.63,17600.0,21.7131,21.7798,21.7064,21.7665,17600.0
2009-11-16 10:00:00,32.65,32.7,32.62,32.69,14500.0,21.7798,21.8132,21.7598,21.8065,14500.0
2009-11-16 10:05:00,32.69,32.72,32.67,32.69,24400.0,21.8065,21.8265,21.7932,21.8065,24400.0
2009-11-16 10:10:00,32.69,32.77,32.68,32.77,26600.0,21.8065,21.8599,21.7998,21.8599,26600.0
2009-11-16 10:15:00,32.77,32.78,32.73,32.78,22900.0,21.8599,21.8665,21.8332,21.8665,22900.0
2009-11-16 10:20:00,32.77,32.81,32.76,32.76,23800.0,21.8599,21.8865,21.8532,21.8532,23800.0
2009-11-16 10:25:00,32.77,32.81,32.77,32.78,13200.0,21.8599,21.8865,21.8599,21.8665,13200.0
2009-11-16 10:30:00,32.76,32.77,32.73,32.77,12800.0,21.8532,21.8599,21.8332,21.8599,12800.0
2009-11-16 10:35:00,32.76,32.77,32.74,32.76,8400.0,21.8532,21.8599,21.8399,21.8532,8400.0
2009-11-16 10:40:00,32.76,32.8,32.76,32.79,23300.0,21.8532,21.8799,21.8532,21.8732,23300.0
2009-11-16 10:45:00,32.78,32.79,32.77,32.77,13300.0,21.8665,21.8732,21.8599,21.8599,13300.0
2009-11-16 10:50:00,32.77,32.78,32.74,32.74,14500.0,21.8599,21.8665,21.8399,21.8399,14500.0
2009-11-16 10:55:00,32.74,32.79,32.73,32.78,16900.0,21.8399,21.8732,21.8332,21.8665,16900.0
2009-11-16 11:00:00,32.78,32.78,32.77,32.77,9400.0,21.8665,21.8665,21.8599,21.8599,9400.0
2009-11-16 11:05:00,32.77,32.78,32.76,32.77,12500.0,21.8599,21.8665,21.8532,21.8599,12500.0
2009-11-16 11:10:00,32.77,32.8,32.76,32.8,11800.0,21.8599,21.8799,21.8532,21.8799,11800.0
2009-11-16 11:15:00,32.8,32.8,32.79,32.79,12600.0,21.8799,21.8799,21.8732,21.8732,12600.0
2009-11-16 11:20:00,32.79,32.82,32.79,32.81,26100.0,21.8732,21.8932,21.8732,21.8865,26100.0
2009-11-16 11:25:00,32.82,32.82,32.77,32.77,27900.0,21.8932,21.8932,21.8599,21.8599,27900.0
2009-11-16 11:30:00,32.78,32.83,32.78,32.78,19400.0,21.8665,21.8999,21.8665,21.8665,19400.0
2009-11-16 11:35:00,32.78,32.79,32.76,32.76,6500.0,21.8665,21.8732,21.8532,21.8532,6500.0
2009-11-16 11:40:00,32.77,32.78,32.76,32.78,8800.0,21.8599,21.8665,21.8532,21.8665,8800.0
2009-11-16 11:45:00,32.78,32.8,32.77,32.8,5600.0,21.8665,21.8799,21.8599,21.8799,5600.0
2009-11-16 11:50:00,32.79,32.8,32.78,32.79,7400.0,21.8732,21.8799,21.8665,21.8732,7400.0
2009-11-16 11:55:00,32.79,32.82,32.79,32.81,25700.0,21.8732,21.8932,21.8732,21.8865,25700.0
2009-11-16 12:00:00,32.81,32.82,32.8,32.8,10300.0,21.8865,21.8932,21.8799,21.8799,10300.0
2009-11-16 12:05:00,32.79,32.8,32.76,32.76,15500.0,21.8732,21.8799,21.8532,21.8532,15500.0
2009-11-16 12:10:00,32.76,32.76,32.71,32.71,12900.0,21.8532,21.8532,21.8198,21.8198,12900.0
2009-11-16 12:15:00,32.71,32.71,32.62,32.66,26400.0,21.8198,21.8198,21.7598,21.7865,26400.0
2009-11-16 12:20:00,32.66,32.66,32.59,32.61,14100.0,21.7865,21.7865,21.7398,21.7531,14100.0
2009-11-16 12:25:00,32.61,32.66,32.6,32.66,7800.0,21.7531,21.7865,21.7465,21.7865,7800.0
2009-11-16 12:30:00,32.65,32.66,32.62,32.62,9100.0,21.7798,21.7865,21.7598,21.7598,9100.0
2009-11-16 12:35:00,32.63,32.69,32.62,32.67,8100.0,21.7665,21.8065,21.7598,21.7932,8100.0
2009-11-16 12:40:00,32.67,32.74,32.67,32.74,12900.0,21.7932,21.8399,21.7932,21.8399,12900.0
2009-11-16 12:45:00,32.74,32.78,32.72,32.77,7800.0,21.8399,21.8665,21.8265,21.8599,7800.0
2009-11-16 12:50:00,32.77,32.77,32.73,32.73,10300.0,21.8599,21.8599,21.8332,21.8332,10300.0
2009-11-16 12:55:00,32.73,32.74,32.71,32.74,27400.0,21.8332,21.8399,21.8198,21.8399,27400.0
2009-11-16 13:00:00,32.74,32.75,32.68,32.69,24200.0,21.8399,21.8465,21.7998,21.8065,24200.0
2009-11-16 13:05:00,32.69,32.69,32.62,32.63,26800.0,21.8065,21.8065,21.7598,21.7665,26800.0
2009-11-16 13:10:00,32.62,32.66,32.61,32.66,13300.0,21.7598,21.7865,21.7531,21.7865,13300.0
2009-11-16 13:15:00,32.66,32.66,32.64,32.64,6400.0,21.7865,21.7865,21.7731,21.7731,6400.0
2009-11-16 13:20:00,32.64,32.65,32.64,32.64,3200.0,21.7731,21.7798,21.7731,21.7731,3200.0
2009-11-16 13:25:00,32.64,32.65,32.64,32.64,2600.0,21.7731,21.7798,21.7731,21.7731,2600.0
2009-11-16 13:30:00,32.65,32.73,32.64,32.71,19000.0,21.7798,21.8332,21.7731,21.8198,19000.0
2009-11-16 13:35:00,32.71,32.76,32.71,32.76,8200.0,21.8198,21.8532,21.8198,21.8532,8200.0
2009-11-16 13:40:00,32.75,32.76,32.71,32.72,12700.0,21.8465,21.8532,21.8198,21.8265,12700.0
2009-11-16 13:45:00,32.73,32.73,32.71,32.72,10100.0,21.8332,21.8332,21.8198,21.8265,10100.0
2009-11-16 13:50:00,32.72,32.74,32.72,32.73,7900.0,21.8265,21.8399,21.8265,21.8332,7900.0
2009-11-16 13:55:00,32.73,32.74,32.71,32.71,10700.0,21.8332,21.8399,21.8198,21.8198,10700.0
2009-11-16 14:00:00,32.72,32.8,32.71,32.79,15700.0,21.8265,21.8799,21.8198,21.8732,15700.0
2009-11-16 14:05:00,32.79,32.8,32.76,32.79,13900.0,21.8732,21.8799,21.8532,21.8732,13900.0
2009-11-16 14:10:00,32.79,32.8,32.78,32.79,7700.0,21.8732,21.8799,21.8665,21.8732,7700.0
2009-11-16 14:15:00,32.79,32.84,32.79,32.84,14500.0,21.8732,21.9066,21.8732,21.9066,14500.0
2009-11-16 14:20:00,32.84,32.85,32.83,32.84,12200.0,21.9066,21.9132,21.8999,21.9066,12200.0
2009-11-16 14:25:00,32.84,32.85,32.84,32.85,4800.0,21.9066,21.9132,21.9066,21.9132,4800.0
2009-11-16 14:30:00,32.85,32.85,32.79,32.81,31200.0,21.9132,21.9132,21.8732,21.8865,31200.0
2009-11-16 14:35:00,32.81,32.81,32.8,32.8,9400.0,21.8865,21.8865,21.8799,21.8799,9400.0
2009-11-16 14:40:00,32.8,32.81,32.79,32.81,11300.0,21.8799,21.8865,21.8732,21.8865,11300.0
2009-11-16 14:45:00,32.81,32.85,32.8,32.81,10400.0,21.8865,21.9132,21.8799,21.8865,10400.0
2009-11-16 14:50:00,32.81,32.82,32.76,32.76,11900.0,21.8865,21.8932,21.8532,21.8532,11900.0
2009-11-16 14:55:00,32.76,32.78,32.73,32.75,11900.0,21.8532,21.8665,21.8332,21.8465,11900.0
2009-11-16 15:00:00,32.75,32.75,32.68,32.68,20800.0,21.8465,21.8465,21.7998,21.7998,20800.0
2009-11-16 15:05:00,32.68,32.71,32.68,32.7,13600.0,21.7998,21.8198,21.7998,21.8132,13600.0
2009-11-16 15:10:00,32.7,32.7,32.65,32.66,15900.0,21.8132,21.8132,21.7798,21.7865,15900.0
2009-11-16 15:15:00,32.66,32.68,32.64,32.65,20600.0,21.7865,21.7998,21.7731,21.7798,20600.0
2009-11-16 15:20:00,32.65,32.7,32.62,32.69,20400.0,21.7798,21.8132,21.7598,21.8065,20400.0
2009-11-16 15:25:00,32.69,32.72,32.69,32.72,19100.0,21.8065,21.8265,21.8065,21.8265,19100.0
2009-11-16 15:30:00,32.72,32.79,32.71,32.78,44200.0,21.8265,21.8732,21.8198,21.8665,44200.0
2009-11-16 15:35:00,32.78,32.83,32.74,32.83,98600.0,21.8665,21.8999,21.8399,21.8999,98600.0
2009-11-16 15:40:00,32.82,32.86,32.82,32.85,54400.0,21.8932,21.9199,21.8932,21.9132,54400.0
2009-11-16 15:45:00,32.85,32.93,32.84,32.93,92500.0,21.9132,21.9666,21.9066,21.9666,92500.0
2009-11-16 15:50:00,32.92,32.98,32.92,32.95,142800.0,21.9599,21.9999,21.9599,21.9799,142800.0
2009-11-16 15:55:00,32.94,32.95,32.86,32.89,257800.0,21.9733,21.9799,21.9199,21.9399,257800.0
2009-11-17 09:30:00,32.81,32.84,32.7,32.7,38600.0,21.8865,21.9066,21.8132,21.8132,38600.0
2009-11-17 09:35:00,32.74,32.95,32.74,32.91,8000.0,21.8399,21.9799,21.8399,21.9533,8000.0
2009-11-17 09:40:00,32.9,32.9,32.8,32.88,41700.0,21.9466,21.9466,21.8799,21.9332,41700.0
2009-11-17 09:45:00,32.91,32.93,32.91,32.93,11400.0,21.9533,21.9666,21.9533,21.9666,11400.0
2009-11-17 09:50:00,32.92,32.96,32.89,32.9,23500.0,21.9599,21.9866,21.9399,21.9466,23500.0
2009-11-17 09:55:00,32.91,32.91,32.86,32.86,13100.0,21.9533,21.9533,21.9199,21.9199,13100.0
2009-11-17 10:00:00,32.86,32.91,32.81,32.82,15600.0,21.9199,21.9533,21.8865,21.8932,15600.0
2009-11-17 10:05:00,32.81,32.82,32.78,32.81,20400.0,21.8865,21.8932,21.8665,21.8865,20400.0
2009-11-17 10:10:00,32.81,32.9,32.81,32.87,17000.0,21.8865,21.9466,21.8865,21.9266,17000.0
2009-11-17 10:15:00,32.87,32.99,32.87,32.99,12500.0,21.9266,22.0066,21.9266,22.0066,12500.0
2009-11-17 10:20:00,32.99,33.0,32.98,33.0,20900.0,22.0066,22.0133,21.9999,22.0133,20900.0
2009-11-17 10:25:00,33.0,33.0,32.98,32.98,23000.0,22.0133,22.0133,21.9999,21.9999,23000.0
2009-11-17 10:30:00,32.98,32.98,32.83,32.86,21600.0,21.9999,21.9999,21.8999,21.9199,21600.0
2009-11-17 10:35:00,32.86,32.89,32.85,32.85,13000.0,21.9199,21.9399,21.9132,21.9132,13000.0
2009-11-17 10:40:00,32.85,32.85,32.8,32.84,17600.0,21.9132,21.9132,21.8799,21.9066,17600.0
2009-11-17 10:45:00,32.84,32.87,32.81,32.81,24600.0,21.9066,21.9266,21.8865,21.8865,24600.0
2009-11-17 10:50:00,32.81,32.92,32.77,32.92,24000.0,21.8865,21.9599,21.8599,21.9599,24000.0
2009-11-17 10:55:00,32.92,32.93,32.91,32.92,6100.0,21.9599,21.9666,21.9533,21.9599,6100.0
2009-11-17 11:00:00,32.92,32.95,32.91,32.92,23000.0,21.9599,21.9799,21.9533,21.9599,23000.0
2009-11-17 11:05:00,32.92,32.98,32.92,32.98,14600.0,21.9599,21.9999,21.9599,21.9999,14600.0
2009-11-17 11:10:00,32.99,32.99,32.95,32.96,17800.0,22.0066,22.0066,21.9799,21.9866,17800.0
2009-11-17 11:15:00,32.95,32.97,32.91,32.97,30200.0,21.9799,21.9933,21.9533,21.9933,30200.0
2009-11-17 11:20:00,32.97,32.99,32.96,32.98,32200.0,21.9933,22.0066,21.9866,21.9999,32200.0
2009-11-17 11:25:00,32.99,33.09,32.98,33.09,47900.0,22.0066,22.0733,21.9999,22.0733,47900.0
2009-11-17 11:30:00,33.09,33.14,33.05,33.05,37200.0,22.0733,22.1067,22.0466,22.0466,37200.0
2009-11-17 11:35:00,33.06,33.07,33.02,33.06,21100.0,22.0533,22.06,22.0266,22.0533,21100.0
2009-11-17 11:40:00,33.06,33.06,33.01,33.04,19500.0,22.0533,22.0533,22.02,22.04,19500.0
2009-11-17 11:45:00,33.03,33.03,32.98,32.98,10300.0,22.0333,22.0333,21.9999,21.9999,10300.0
2009-11-17 11:50:00,32.99,33.0,32.98,32.99,9200.0,22.0066,22.0133,21.9999,22.0066,9200.0
2009-11-17 11:55:00,32.99,32.99,32.94,32.97,27700.0,22.0066,22.0066,21.9733,21.9933,27700.0
2009-11-17 12:00:00,32.97,33.01,32.97,32.99,29300.0,21.9933,22.02,21.9933,22.0066,29300.0
2009-11-17 12:05:00,33.0,33.0,32.98,33.0,20400.0,22.0133,22.0133,21.9999,22.0133,20400.0
2009-11-17 12:10:00,32.99,33.0,32.97,32.97,31100.0,22.0066,22.0133,21.9933,21.9933,31100.0
2009-11-17 12:15:00,32.97,32.98,32.88,32.89,29700.0,21.9933,21.9999,21.9332,21.9399,29700.0
2009-11-17 12:20:00,32.89,32.95,32.88,32.95,25100.0,21.9399,21.9799,21.9332,21.9799,25100.0
2009-11-17 12:25:00,32.94,32.96,32.91,32.91,17800.0,21.9733,21.9866,21.9533,21.9533,17800.0
2009-11-17 12:30:00,32.9,32.98,32.9,32.97,13800.0,21.9466,21.9999,21.9466,21.9933,13800.0
2009-11-17 12:35:00,32.98,32.99,32.93,32.93,14400.0,21.9999,22.0066,21.9666,21.9666,14400.0
2009-11-17 12:40:00,32.93,32.94,32.92,32.93,12300.0,21.9666,21.9733,21.9599,21.9666,12300.0
2009-11-17 12:45:00,32.92,32.93,32.87,32.9,26300.0,21.9599,21.9666,21.9266,21.9466,26300.0
2009-11-17 12:50:00,32.9,32.91,32.9,32.9,15200.0,21.9466,21.9533,21.9466,21.9466,15200.0
2009-11-17 12:55:00,32.9,32.92,32.88,32.88,12400.0,21.9466,21.9599,21.9332,21.9332,12400.0
2009-11-17 13:00:00,32.88,32.9,32.85,32.9,28400.0,21.9332,21.9466,21.9132,21.9466,28400.0
2009-11-17 13:05:00,32.9,32.9,32.89,32.89,13600.0,21.9466,21.9466,21.9399,21.9399,13600.0
2009-11-17 13:10:00,32.9,32.9,32.89,32.89,8800.0,21.9466,21.9466,21.9399,21.9399,8800.0
2009-11-17 13:15:00,32.89,32.94,32.89,32.93,21600.0,21.9399,21.9733,21.9399,21.9666,21600.0
2009-11-17 13:20:00,32.94,32.94,32.9,32.92,21900.0,21.9733,21.9733,21.9466,21.9599,21900.0
2009-11-17 13:25:00,32.92,32.92,32.85,32.87,23200.0,21.9599,21.9599,21.9132,21.9266,23200.0
2009-11-17 13:30:00,32.86,32.87,32.84,32.85,13200.0,21.9199,21.9266,21.9066,21.9132,13200.0
2009-11-17 13:35:00,32.85,32.85,32.82,32.82,17400.0,21.9132,21.9132,21.8932,21.8932,17400.0
2009-11-17 13:40:00,32.83,32.87,32.82,32.85,24800.0,21.8999,21.9266,21.8932,21.9132,24800.0
2009-11-17 13:45:00,32.85,32.86,32.81,32.83,24100.0,21.9132,21.9199,21.8865,21.8999,24100.0
2009-11-17 13:50:00,32.84,32.85,32.81,32.81,18500.0,21.9066,21.9132,21.8865,21.8865,18500.0
2009-11-17 13:55:00,32.81,32.82,32.77,32.79,14300.0,21.8865,21.8932,21.8599,21.8732,14300.0
2009-11-17 14:00:00,32.78,32.79,32.76,32.79,11600.0,21.8665,21.8732,21.8532,21.8732,11600.0
2009-11-17 14:05:00,32.79,32.83,32.79,32.81,14000.0,21.8732,21.8999,21.8732,21.8865,14000.0
2009-11-17 14:10:00,32.82,32.83,32.82,32.82,8600.0,21.8932,21.8999,21.8932,21.8932,8600.0
2009-11-17 14:15:00,32.82,32.86,32.82,32.85,12200.0,21.8932,21.9199,21.8932,21.9132,12200.0
2009-11-17 14:20:00,32.85,32.86,32.84,32.84,5700.0,21.9132,21.9199,21.9066,21.9066,5700.0
2009-11-17 14:25:00,32.84,32.89,32.83,32.88,21200.0,21.9066,21.9399,21.8999,21.9332,21200.0
2009-11-17 14:30:00,32.88,32.9,32.88,32.9,8100.0,21.9332,21.9466,21.9332,21.9466,8100.0
2009-11-17 14:35:00,32.89,32.91,32.89,32.9,7200.0,21.9399,21.9533,21.9399,21.9466,7200.0
2009-11-17 14:40:00,32.9,32.94,32.9,32.91,19500.0,21.9466,21.9733,21.9466,21.9533,19500.0
2009-11-17 14:45:00,32.91,32.92,32.88,32.88,12100.0,21.9533,21.9599,21.9332,21.9332,12100.0
2009-11-17 14:50:00,32.89,32.89,32.85,32.85,19600.0,21.9399,21.9399,21.9132,21.9132,19600.0
2009-11-17 14:55:00,32.86,32.88,32.85,32.88,21200.0,21.9199,21.9332,21.9132,21.9332,21200.0
2009-11-17 15:00:00,32.87,32.9,32.86,32.88,24800.0,21.9266,21.9466,21.9199,21.9332,24800.0
2009-11-17 15:05:00,32.88,32.93,32.88,32.91,23400.0,21.9332,21.9666,21.9332,21.9533,23400.0
2009-11-17 15:10:00,32.91,32.97,32.91,32.96,13000.0,21.9533,21.9933,21.9533,21.9866,13000.0
2009-11-17 15:15:00,32.96,33.0,32.96,32.99,29000.0,21.9866,22.0133,21.9866,22.0066,29000.0
2009-11-17 15:20:00,32.99,33.03,32.98,33.03,25200.0,22.0066,22.0333,21.9999,22.0333,25200.0
2009-11-17 15:25:00,33.03,33.05,33.03,33.04,18000.0,22.0333,22.0466,22.0333,22.04,18000.0
2009-11-17 15:30:00,33.05,33.07,33.04,33.04,40800.0,22.0466,22.06,22.04,22.04,40800.0
2009-11-17 15:35:00,33.04,33.05,33.04,33.05,25900.0,22.04,22.0466,22.04,22.0466,25900.0
2009-11-17 15:40:00,33.05,33.08,33.05,33.07,46300.0,22.0466,22.0667,22.0466,22.06,46300.0
2009-11-17 15:45:00,33.08,33.12,33.05,33.11,43200.0,22.0667,22.0933,22.0466,22.0867,43200.0
2009-11-17 15:50:00,33.12,33.13,33.09,33.1,40900.0,22.0933,22.1,22.0733,22.08,40900.0
2009-11-17 15:55:00,33.1,33.12,33.09,33.11,53200.0,22.08,22.0933,22.0733,22.0867,53200.0
2009-11-18 09:30:00,33.12,33.12,33.0,33.0,33300.0,22.0933,22.0933,22.0133,22.0133,33300.0
2009-11-18 09:35:00,32.98,32.98,32.82,32.85,17400.0,21.9999,21.9999,21.8932,21.9132,17400.0
2009-11-18 09:40:00,32.85,32.86,32.77,32.86,13700.0,21.9132,21.9199,21.8599,21.9199,13700.0
2009-11-18 09:45:00,32.86,32.91,32.83,32.85,38300.0,21.9199,21.9533,21.8999,21.9132,38300.0
2009-11-18 09:50:00,32.85,32.86,32.76,32.85,37300.0,21.9132,21.9199,21.8532,21.9132,37300.0
2009-11-18 09:55:00,32.85,32.87,32.84,32.86,20000.0,21.9132,21.9266,21.9066,21.9199,20000.0
2009-11-18 10:00:00,32.86,32.86,32.8,32.8,16500.0,21.9199,21.9199,21.8799,21.8799,16500.0
2009-11-18 10:05:00,32.8,32.9,32.78,32.84,28500.0,21.8799,21.9466,21.8665,21.9066,28500.0
2009-11-18 10:10:00,32.85,32.85,32.75,32.76,11300.0,21.9132,21.9132,21.8465,21.8532,11300.0
2009-11-18 10:15:00,32.76,32.81,32.76,32.8,17300.0,21.8532,21.8865,21.8532,21.8799,17300.0
2009-11-18 10:20:00,32.79,32.86,32.77,32.86,9600.0,21.8732,21.9199,21.8599,21.9199,9600.0
2009-11-18 10:25:00,32.86,32.91,32.85,32.9,23000.0,21.9199,21.9533,21.9132,21.9466,23000.0
2009-11-18 10:30:00,32.89,32.9,32.83,32.88,17900.0,21.9399,21.9466,21.8999,21.9332,17900.0
2009-11-18 10:35:00,32.88,32.92,32.88,32.92,17300.0,21.9332,21.9599,21.9332,21.9599,17300.0
2009-11-18 10:40:00,32.93,32.97,32.93,32.96,16600.0,21.9666,21.9933,21.9666,21.9866,16600.0
2009-11-18 10:45:00,32.96,32.96,32.89,32.89,14900.0,21.9866,21.9866,21.9399,21.9399,14900.0
2009-11-18 10:50:00,32.9,32.9,32.86,32.87,10200.0,21.9466,21.9466,21.9199,21.9266,10200.0
2009-11-18 10:55:00,32.87,32.87,32.85,32.86,4500.0,21.9266,21.9266,21.9132,21.9199,4500.0
2009-11-18 11:00:00,32.87,32.93,32.86,32.92,11500.0,21.9266,21.9666,21.9199,21.9599,11500.0
2009-11-18 11:05:00,32.92,32.92,32.87,32.88,10900.0,21.9599,21.9599,21.9266,21.9332,10900.0
2009-11-18 11:10:00,32.88,32.89,32.84,32.85,10600.0,21.9332,21.9399,21.9066,21.9132,10600.0
2009-11-18 11:15:00,32.85,32.86,32.84,32.84,9100.0,21.9132,21.9199,21.9066,21.9066,9100.0
2009-11-18 11:20:00,32.84,32.84,32.82,32.82,14000.0,21.9066,21.9066,21.8932,21.8932,14000.0
2009-11-18 11:25:00,32.83,32.86,32.82,32.86,8500.0,21.8999,21.9199,21.8932,21.9199,8500.0
2009-11-18 11:30:00,32.86,32.86,32.83,32.83,11000.0,21.9199,21.9199,21.8999,21.8999,11000.0
2009-11-18 11:35:00,32.83,32.84,32.82,32.83,8700.0,21.8999,21.9066,21.8932,21.8999,8700.0
2009-11-18 11:40:00,32.82,32.85,32.82,32.84,11000.0,21.8932,21.9132,21.8932,21.9066,11000.0
2009-11-18 11:45:00,32.85,32.87,32.85,32.86,11600.0,21.9132,21.9266,21.9132,21.9199,11600.0
2009-11-18 11:50:00,32.87,32.88,32.86,32.87,9300.0,21.9266,21.9332,21.9199,21.9266,9300.0
2009-11-18 11:55:00,32.87,32.88,32.87,32.87,5300.0,21.9266,21.9332,21.9266,21.9266,5300.0
2009-11-18 12:00:00,32.88,32.9,32.87,32.9,6900.0,21.9332,21.9466,21.9266,21.9466,6900.0
2009-11-18 12:05:00,32.9,32.95,32.89,32.95,17400.0,21.9466,21.9799,21.9399,21.9799,17400.0
2009-11-18 12:10:00,32.94,32.96,32.93,32.93,5200.0,21.9733,21.9866,21.9666,21.9666,5200.0
2009-11-18 12:15:00,32.93,32.93,32.9,32.9,4200.0,21.9666,21.9666,21.9466,21.9466,4200.0
2009-11-18 12:20:00,32.89,32.9,32.88,32.88,5800.0,21.9399,21.9466,21.9332,21.9332,5800.0
2009-11-18 12:25:00,32.88,32.88,32.87,32.88,4600.0,21.9332,21.9332,21.9266,21.9332,4600.0
2009-11-18 12:30:00,32.88,32.89,32.87,32.89,9500.0,21.9332,21.9399,21.9266,21.9399,9500.0
2009-11-18 12:35:00,32.88,32.88,32.87,32.87,9500.0,21.9332,21.9332,21.9266,21.9266,9500.0
2009-11-18 12:40:00,32.88,32.88,32.85,32.85,7000.0,21.9332,21.9332,21.9132,21.9132,7000.0
2009-11-18 12:45:00,32.86,32.88,32.85,32.86,24500.0,21.9199,21.9332,21.9132,21.9199,24500.0
2009-11-18 12:50:00,32.86,32.86,32.82,32.82,37100.0,21.9199,21.9199,21.8932,21.8932,37100.0
2009-11-18 12:55:00,32.82,32.82,32.78,32.79,9800.0,21.8932,21.8932,21.8665,21.8732,9800.0
2009-11-18 13:00:00,32.78,32.78,32.71,32.72,19200.0,21.8665,21.8665,21.8198,21.8265,19200.0
2009-11-18 13:05:00,32.72,32.73,32.71,32.72,7900.0,21.8265,21.8332,21.8198,21.8265,7900.0
2009-11-18 13:10:00,32.73,32.73,32.72,32.72,7400.0,21.8332,21.8332,21.8265,21.8265,7400.0
2009-11-18 13:15:00,32.72,32.73,32.7,32.7,14500.0,21.8265,21.8332,21.8132,21.8132,14500.0
2009-11-18 13:20:00,32.69,32.69,32.67,32.69,8100.0,21.8065,21.8065,21.7932,21.8065,8100.0
2009-11-18 13:25:00,32.69,32.7,32.67,32.7,7800.0,21.8065,21.8132,21.7932,21.8132,7800.0
2009-11-18 13:30:00,32.7,32.7,32.69,32.69,12500.0,21.8132,21.8132,21.8065,21.8065,12500.0
2009-11-18 13:35:00,32.69,32.7,32.68,32.68,11600.0,21.8065,21.8132,21.7998,21.7998,11600.0
2009-11-18 13:40:00,32.69,32.7,32.68,32.68,14400.0,21.8065,21.8132,21.7998,21.7998,14400.0
2009-11-18 13:45:00,32.69,32.69,32.68,32.69,5600.0,21.8065,21.8065,21.7998,21.8065,5600.0
2009-11-18 13:50:00,32.68,32.69,32.68,32.69,3600.0,21.7998,21.8065,21.7998,21.8065,3600.0
2009-11-18 13:55:00,32.68,32.69,32.68,32.68,3600.0,21.7998,21.8065,21.7998,21.7998,3600.0
2009-11-18 14:00:00,32.68,32.69,32.68,32.68,4700.0,21.7998,21.8065,21.7998,21.7998,4700.0
2009-11-18 14:05:00,32.68,32.74,32.68,32.73,17600.0,21.7998,21.8399,21.7998,21.8332,17600.0
2009-11-18 14:10:00,32.73,32.74,32.72,32.73,4100.0,21.8332,21.8399,21.8265,21.8332,4100.0
2009-11-18 14:15:00,32.72,32.73,32.71,32.72,6100.0,21.8265,21.8332,21.8198,21.8265,6100.0
2009-11-18 14:20:00,32.72,32.75,32.71,32.74,8300.0,21.8265,21.8465,21.8198,21.8399,8300.0
2009-11-18 14:25:00,32.75,32.75,32.73,32.74,5000.0,21.8465,21.8465,21.8332,21.8399,5000.0
2009-11-18 14:30:00,32.74,32.74,32.72,32.72,5800.0,21.8399,21.8399,21.8265,21.8265,5800.0
2009-11-18 14:35:00,32.73,32.73,32.71,32.71,8000.0,21.8332,21.8332,21.8198,21.8198,8000.0
2009-11-18 14:40:00,32.71,32.72,32.7,32.7,6900.0,21.8198,21.8265,21.8132,21.8132,6900.0
2009-11-18 14:45:00,32.7,32.7,32.68,32.69,17200.0,21.8132,21.8132,21.7998,21.8065,17200.0
2009-11-18 14:50:00,32.69,32.7,32.66,32.66,8700.0,21.8065,21.8132,21.7865,21.7865,8700.0
2009-11-18 14:55:00,32.68,32.68,32.64,32.64,13500.0,21.7998,21.7998,21.7731,21.7731,13500.0
2009-11-18 15:00:00,32.65,32.65,32.64,32.64,11200.0,21.7798,21.7798,21.7731,21.7731,11200.0
2009-11-18 15:05:00,32.65,32.65,32.64,32.64,10300.0,21.7798,21.7798,21.7731,21.7731,10300.0
2009-11-18 15:10:00,32.65,32.65,32.64,32.65,9700.0,21.7798,21.7798,21.7731,21.7798,9700.0
2009-11-18 15:15:00,32.65,32.67,32.64,32.65,22400.0,21.7798,21.7932,21.7731,21.7798,22400.0
2009-11-18 15:20:00,32.65,32.67,32.65,32.66,25000.0,21.7798,21.7932,21.7798,21.7865,25000.0
2009-11-18 15:25:00,32.67,32.67,32.65,32.65,18000.0,21.7932,21.7932,21.7798,21.7798,18000.0
2009-11-18 15:30:00,32.65,32.66,32.63,32.63,32200.0,21.7798,21.7865,21.7665,21.7665,32200.0
2009-11-18 15:35:00,32.64,32.67,32.64,32.67,34700.0,21.7731,21.7932,21.7731,21.7932,34700.0
2009-11-18 15:40:00,32.67,32.71,32.66,32.71,55900.0,21.7932,21.8198,21.7865,21.8198,55900.0
2009-11-18 15:45:00,32.7,32.74,32.7,32.74,45500.0,21.8132,21.8399,21.8132,21.8399,45500.0
2009-11-18 15:50:00,32.74,32.77,32.73,32.77,54700.0,21.8399,21.8599,21.8332,21.8599,54700.0
2009-11-18 15:55:00,32.77,32.79,32.76,32.78,103500.0,21.8599,21.8732,21.8532,21.8665,103500.0
2009-11-19 09:30:00,32.45,32.64,32.4,32.56,26500.0,21.6464,21.7731,21.613,21.7198,26500.0
2009-11-19 09:35:00,32.58,32.58,32.31,32.35,10600.0,21.7331,21.7331,21.553,21.5797,10600.0
2009-11-19 09:40:00,32.35,32.36,32.31,32.36,8300.0,21.5797,21.5864,21.553,21.5864,8300.0
2009-11-19 09:45:00,32.36,32.36,32.19,32.25,17800.0,21.5864,21.5864,21.473,21.513,17800.0
2009-11-19 09:50:00,32.26,32.27,32.12,32.15,23700.0,21.5197,21.5263,21.4263,21.4463,23700.0
2009-11-19 09:55:00,32.15,32.24,32.13,32.22,26300.0,21.4463,21.5063,21.4329,21.493,26300.0
2009-11-19 10:00:00,32.23,32.25,32.13,32.2,19500.0,21.4996,21.513,21.4329,21.4796,19500.0
2009-11-19 10:05:00,32.2,32.22,32.16,32.22,11600.0,21.4796,21.493,21.453,21.493,11600.0
2009-11-19 10:10:00,32.22,32.23,32.2,32.21,11700.0,21.493,21.4996,21.4796,21.4863,11700.0
2009-11-19 10:15:00,32.19,32.26,32.18,32.2,16300.0,21.473,21.5197,21.4663,21.4796,16300.0
2009-11-19 10:20:00,32.2,32.35,32.19,32.34,16600.0,21.4796,21.5797,21.473,21.573,16600.0
2009-11-19 10:25:00,32.34,32.34,32.28,32.3,7900.0,21.573,21.573,21.533,21.5463,7900.0
2009-11-19 10:30:00,32.29,32.3,32.21,32.26,13800.0,21.5397,21.5463,21.4863,21.5197,13800.0
2009-11-19 10:35:00,32.26,32.3,32.21,32.27,27800.0,21.5197,21.5463,21.4863,21.5263,27800.0
2009-11-19 10:40:00,32.28,32.29,32.18,32.22,36800.0,21.533,21.5397,21.4663,21.493,36800.0
2009-11-19 10:45:00,32.24,32.24,32.1,32.1,15500.0,21.5063,21.5063,21.4129,21.4129,15500.0
2009-11-19 10:50:00,32.11,32.11,32.06,32.1,18800.0,21.4196,21.4196,21.3862,21.4129,18800.0
2009-11-19 10:55:00,32.1,32.11,32.04,32.07,17200.0,21.4129,21.4196,21.3729,21.3929,17200.0
2009-11-19 11:00:00,32.07,32.12,32.05,32.11,30900.0,21.3929,21.4263,21.3796,21.4196,30900.0
2009-11-19 11:05:00,32.11,32.14,32.05,32.12,28600.0,21.4196,21.4396,21.3796,21.4263,28600.0
2009-11-19 11:10:00,32.11,32.2,32.11,32.18,10800.0,21.4196,21.4796,21.4196,21.4663,10800.0
2009-11-19 11:15:00,32.19,32.21,32.18,32.2,21100.0,21.473,21.4863,21.4663,21.4796,21100.0
2009-11-19 11:20:00,32.21,32.22,32.19,32.2,17800.0,21.4863,21.493,21.473,21.4796,17800.0
2009-11-19 11:25:00,32.21,32.21,32.2,32.2,7200.0,21.4863,21.4863,21.4796,21.4796,7200.0
2009-11-19 11:30:00,32.2,32.21,32.2,32.2,12000.0,21.4796,21.4863,21.4796,21.4796,12000.0
2009-11-19 11:35:00,32.2,32.2,32.13,32.13,10700.0,21.4796,21.4796,21.4329,21.4329,10700.0
2009-11-19 11:40:00,32.14,32.14,32.12,32.13,9400.0,21.4396,21.4396,21.4263,21.4329,9400.0
2009-11-19 11:45:00,32.12,32.13,32.09,32.09,15100.0,21.4263,21.4329,21.4063,21.4063,15100.0
2009-11-19 11:50:00,32.09,32.1,32.06,32.08,13700.0,21.4063,21.4129,21.3862,21.3996,13700.0
2009-11-19 11:55:00,32.08,32.1,32.08,32.1,7000.0,21.3996,21.4129,21.3996,21.4129,7000.0
2009-11-19 12:00:00,32.11,32.13,32.09,32.09,23100.0,21.4196,21.4329,21.4063,21.4063,23100.0
2009-11-19 12:05:00,32.09,32.1,32.08,32.09,36000.0,21.4063,21.4129,21.3996,21.4063,36000.0
2009-11-19 12:10:00,32.09,32.1,32.06,32.06,38900.0,21.4063,21.4129,21.3862,21.3862,38900.0
2009-11-19 12:15:00,32.07,32.07,32.05,32.07,25300.0,21.3929,21.3929,21.3796,21.3929,25300.0
2009-11-19 12:20:00,32.06,32.11,32.06,32.09,21700.0,21.3862,21.4196,21.3862,21.4063,21700.0
2009-11-19 12:25:00,32.09,32.13,32.08,32.12,13400.0,21.4063,21.4329,21.3996,21.4263,13400.0
2009-11-19 12:30:00,32.13,32.18,32.13,32.16,15500.0,21.4329,21.4663,21.4329,21.453,15500.0
2009-11-19 12:35:00,32.16,32.17,32.14,32.16,15500.0,21.453,21.4596,21.4396,21.453,15500.0
2009-11-19 12:40:00,32.16,32.18,32.15,32.17,8500.0,21.453,21.4663,21.4463,21.4596,8500.0
2009-11-19 12:45:00,32.18,32.19,32.17,32.18,11100.0,21.4663,21.473,21.4596,21.4663,11100.0
2009-11-19 12:50:00,32.17,32.17,32.1,32.1,9800.0,21.4596,21.4596,21.4129,21.4129,9800.0
2009-11-19 12:55:00,32.11,32.14,32.11,32.13,6900.0,21.4196,21.4396,21.4196,21.4329,6900.0
2009-11-19 13:00:00,32.14,32.15,32.14,32.15,4700.0,21.4396,21.4463,21.4396,21.4463,4700.0
2009-11-19 13:05:00,32.16,32.17,32.15,32.16,8000.0,21.453,21.4596,21.4463,21.453,8000.0
2009-11-19 13:10:00,32.17,32.17,32.07,32.07,11700.0,21.4596,21.4596,21.3929,21.3929,11700.0
2009-11-19 13:15:00,32.07,32.1,32.07,32.07,12200.0,21.3929,21.4129,21.3929,21.3929,12200.0
2009-11-19 13:20:00,32.07,32.08,32.07,32.07,15000.0,21.3929,21.3996,21.3929,21.3929,15000.0
2009-11-19 13:25:00,32.07,32.08,32.05,32.05,20900.0,21.3929,21.3996,21.3796,21.3796,20900.0
2009-11-19 13:30:00,32.05,32.06,32.05,32.05,9600.0,21.3796,21.3862,21.3796,21.3796,9600.0
2009-11-19 13:35:00,32.06,32.06,32.05,32.05,9900.0,21.3862,21.3862,21.3796,21.3796,9900.0
2009-11-19 13:40:00,32.05,32.06,32.04,32.04,13000.0,21.3796,21.3862,21.3729,21.3729,13000.0
2009-11-19 13:45:00,32.04,32.05,32.03,32.04,10700.0,21.3729,21.3796,21.3662,21.3729,10700.0
2009-11-19 13:50:00,32.04,32.05,32.01,32.02,37200.0,21.3729,21.3796,21.3529,21.3596,37200.0
2009-11-19 13:55:00,32.02,32.02,32.0,32.01,21000.0,21.3596,21.3596,21.3462,21.3529,21000.0
2009-11-19 14:00:00,32.01,32.03,32.0,32.01,17800.0,21.3529,21.3662,21.3462,21.3529,17800.0
2009-11-19 14:05:00,32.02,32.02,32.0,32.01,22800.0,21.3596,21.3596,21.3462,21.3529,22800.0
2009-11-19 14:10:00,32.01,32.06,32.0,32.06,25900.0,21.3529,21.3862,21.3462,21.3862,25900.0
2009-11-19 14:15:00,32.06,32.06,32.05,32.05,5900.0,21.3862,21.3862,21.3796,21.3796,5900.0
2009-11-19 14:20:00,32.06,32.07,32.05,32.07,23400.0,21.3862,21.3929,21.3796,21.3929,23400.0
2009-11-19 14:25:00,32.07,32.1,32.06,32.07,17200.0,21.3929,21.4129,21.3862,21.3929,17200.0
2009-11-19 14:30:00,32.07,32.07,32.06,32.06,7900.0,21.3929,21.3929,21.3862,21.3862,7900.0
2009-11-19 14:35:00,32.06,32.07,32.05,32.05,14200.0,21.3862,21.3929,21.3796,21.3796,14200.0
2009-11-19 14:40:00,32.05,32.07,32.05,32.06,23400.0,21.3796,21.3929,21.3796,21.3862,23400.0
2009-11-19 14:45:00,32.05,32.06,32.05,32.05,11700.0,21.3796,21.3862,21.3796,21.3796,11700.0
2009-11-19 14:50:00,32.05,32.08,32.05,32.08,20900.0,21.3796,21.3996,21.3796,21.3996,20900.0
2009-11-19 14:55:00,32.08,32.08,32.05,32.06,14500.0,21.3996,21.3996,21.3796,21.3862,14500.0
2009-11-19 15:00:00,32.06,32.06,32.03,32.06,32100.0,21.3862,21.3862,21.3662,21.3862,32100.0
2009-11-19 15:05:00,32.06,32.08,32.05,32.07,24500.0,21.3862,21.3996,21.3796,21.3929,24500.0
2009-11-19 15:10:00,32.07,32.08,32.07,32.07,14900.0,21.3929,21.3996,21.3929,21.3929,14900.0
2009-11-19 15:15:00,32.08,32.08,32.07,32.08,21100.0,21.3996,21.3996,21.3929,21.3996,21100.0
2009-11-19 15:20:00,32.08,32.1,32.08,32.09,34000.0,21.3996,21.4129,21.3996,21.4063,34000.0
2009-11-19 15:25:00,32.1,32.1,32.08,32.09,21100.0,21.4129,21.4129,21.3996,21.4063,21100.0
2009-11-19 15:30:00,32.1,32.1,32.08,32.08,25000.0,21.4129,21.4129,21.3996,21.3996,25000.0
2009-11-19 15:35:00,32.08,32.08,32.06,32.07,34700.0,21.3996,21.3996,21.3862,21.3929,34700.0
2009-11-19 15:40:00,32.07,32.18,32.06,32.17,58000.0,21.3929,21.4663,21.3862,21.4596,58000.0
2009-11-19 15:45:00,32.17,32.18,32.15,32.17,38700.0,21.4596,21.4663,21.4463,21.4596,38700.0
2009-11-19 15:50:00,32.17,32.18,32.15,32.18,45800.0,21.4596,21.4663,21.4463,21.4663,45800.0
2009-11-19 15:55:00,32.17,32.22,32.15,32.17,104700.0,21.4596,21.493,21.4463,21.4596,104700.0
2009-11-20 09:30:00,32.13,32.34,32.02,32.25,402900.0,21.4329,21.573,21.3596,21.513,402900.0
2009-11-20 09:35:00,32.25,32.32,32.24,32.32,9900.0,21.513,21.5597,21.5063,21.5597,9900.0
2009-11-20 09:40:00,32.32,32.35,32.28,32.31,15200.0,21.5597,21.5797,21.533,21.553,15200.0
2009-11-20 09:45:00,32.31,32.32,32.2,32.21,9900.0,21.553,21.5597,21.4796,21.4863,9900.0
2009-11-20 09:50:00,32.21,32.27,32.21,32.27,8900.0,21.4863,21.5263,21.4863,21.5263,8900.0
2009-11-20 09:55:00,32.27,32.31,32.25,32.31,6100.0,21.5263,21.553,21.513,21.553,6100.0
2009-11-20 10:00:00,32.3,32.31,32.28,32.3,15500.0,21.5463,21.553,21.533,21.5463,15500.0
2009-11-20 10:05:00,32.3,32.31,32.22,32.24,12500.0,21.5463,21.553,21.493,21.5063,12500.0
2009-11-20 10:10:00,32.24,32.27,32.17,32.27,34300.0,21.5063,21.5263,21.4596,21.5263,34300.0
2009-11-20 10:15:00,32.27,32.29,32.26,32.29,4600.0,21.5263,21.5397,21.5197,21.5397,4600.0
2009-11-20 10:20:00,32.29,32.33,32.28,32.33,27800.0,21.5397,21.5664,21.533,21.5664,27800.0
2009-11-20 10:25:00,32.33,32.36,32.3,32.32,9400.0,21.5664,21.5864,21.5463,21.5597,9400.0
2009-11-20 10:30:00,32.33,32.33,32.3,32.3,9000.0,21.5664,21.5664,21.5463,21.5463,9000.0
2009-11-20 10:35:00,32.3,32.31,32.3,32.31,10500.0,21.5463,21.553,21.5463,21.553,10500.0
2009-11-20 10:40:00,32.31,32.31,32.28,32.29,15900.0,21.553,21.553,21.533,21.5397,15900.0
2009-11-20 10:45:00,32.28,32.29,32.26,32.29,8600.0,21.533,21.5397,21.5197,21.5397,8600.0
2009-11-20 10:50:00,32.29,32.29,32.26,32.29,4400.0,21.5397,21.5397,21.5197,21.5397,4400.0
2009-11-20 10:55:00,32.29,32.29,32.24,32.24,6800.0,21.5397,21.5397,21.5063,21.5063,6800.0
2009-11-20 11:00:00,32.24,32.29,32.24,32.28,10200.0,21.5063,21.5397,21.5063,21.533,10200.0
2009-11-20 11:05:00,32.28,32.31,32.28,32.29,7600.0,21.533,21.553,21.533,21.5397,7600.0
2009-11-20 11:10:00,32.29,32.3,32.29,32.29,4100.0,21.5397,21.5463,21.5397,21.5397,4100.0
2009-11-20 11:15:00,32.29,32.3,32.24,32.26,13500.0,21.5397,21.5463,21.5063,21.5197,13500.0
2009-11-20 11:20:00,32.26,32.29,32.25,32.28,13900.0,21.5197,21.5397,21.513,21.533,13900.0
2009-11-20 11:25:00,32.28,32.29,32.25,32.25,10500.0,21.533,21.5397,21.513,21.513,10500.0
2009-11-20 11:30:00,32.25,32.26,32.22,32.25,7200.0,21.513,21.5197,21.493,21.513,7200.0
2009-11-20 11:35:00,32.25,32.26,32.18,32.21,19100.0,21.513,21.5197,21.4663,21.4863,19100.0
2009-11-20 11:40:00,32.21,32.21,32.19,32.19,3000.0,21.4863,21.4863,21.473,21.473,3000.0
2009-11-20 11:45:00,32.2,32.23,32.2,32.22,3300.0,21.4796,21.4996,21.4796,21.493,3300.0
2009-11-20 11:50:00,32.23,32.24,32.22,32.24,5600.0,21.4996,21.5063,21.493,21.5063,5600.0
2009-11-20 11:55:00,32.23,32.26,32.23,32.25,8300.0,21.4996,21.5197,21.4996,21.513,8300.0
2009-11-20 12:00:00,32.25,32.26,32.2,32.2,10000.0,21.513,21.5197,21.4796,21.4796,10000.0
2009-11-20 12:05:00,32.2,32.22,32.2,32.22,4700.0,21.4796,21.493,21.4796,21.493,4700.0
2009-11-20 12:10:00,32.22,32.23,32.21,32.23,3600.0,21.493,21.4996,21.4863,21.4996,3600.0
2009-11-20 12:15:00,32.22,32.24,32.22,32.22,3400.0,21.493,21.5063,21.493,21.493,3400.0
2009-11-20 12:20:00,32.22,32.22,32.2,32.21,4100.0,21.493,21.493,21.4796,21.4863,4100.0
2009-11-20 12:25:00,32.21,32.23,32.2,32.23,9800.0,21.4863,21.4996,21.4796,21.4996,9800.0
2009-11-20 12:30:00,32.23,32.23,32.22,32.22,2600.0,21.4996,21.4996,21.493,21.493,2600.0
2009-11-20 12:35:00,32.23,32.23,32.21,32.22,5100.0,21.4996,21.4996,21.4863,21.493,5100.0
2009-11-20 12:40:00,32.22,32.25,32.22,32.24,5500.0,21.493,21.513,21.493,21.5063,5500.0
2009-11-20 12:45:00,32.25,32.25,32.23,32.23,3400.0,21.513,21.513,21.4996,21.4996,3400.0
2009-11-20 12:50:00,32.24,32.24,32.21,32.21,4900.0,21.5063,21.5063,21.4863,21.4863,4900.0
2009-11-20 12:55:00,32.2,32.2,32.19,32.19,6400.0,21.4796,21.4796,21.473,21.473,6400.0
2009-11-20 13:00:00,32.19,32.2,32.19,32.2,7800.0,21.473,21.4796,21.473,21.4796,7800.0
2009-11-20 13:05:00,32.19,32.23,32.19,32.22,8100.0,21.473,21.4996,21.473,21.493,8100.0
2009-11-20 13:10:00,32.22,32.23,32.21,32.22,6500.0,21.493,21.4996,21.4863,21.493,6500.0
2009-11-20 13:15:00,32.22,32.23,32.18,32.19,9000.0,21.493,21.4996,21.4663,21.473,9000.0
2009-11-20 13:20:00,32.18,32.19,32.12,32.12,18200.0,21.4663,21.473,21.4263,21.4263,18200.0
2009-11-20 13:25:00,32.13,32.14,32.12,32.12,5000.0,21.4329,21.4396,21.4263,21.4263,5000.0
2009-11-20 13:30:00,32.13,32.13,32.11,32.11,9500.0,21.4329,21.4329,21.4196,21.4196,9500.0
2009-11-20 13:35:00,32.11,32.12,32.11,32.12,4900.0,21.4196,21.4263,21.4196,21.4263,4900.0
2009-11-20 13:40:00,32.11,32.12,32.11,32.12,9200.0,21.4196,21.4263,21.4196,21.4263,9200.0
2009-11-20 13:45:00,32.12,32.22,32.11,32.21,14600.0,21.4263,21.493,21.4196,21.4863,14600.0
2009-11-20 13:50:00,32.21,32.22,32.2,32.21,6600.0,21.4863,21.493,21.4796,21.4863,6600.0
2009-11-20 13:55:00,32.2,32.21,32.19,32.19,2800.0,21.4796,21.4863,21.473,21.473,2800.0
2009-11-20 14:00:00,32.2,32.24,32.19,32.24,6500.0,21.4796,21.5063,21.473,21.5063,6500.0
2009-11-20 14:05:00,32.24,32.24,32.22,32.23,7700.0,21.5063,21.5063,21.493,21.4996,7700.0
2009-11-20 14:10:00,32.22,32.24,32.22,32.24,6600.0,21.493,21.5063,21.493,21.5063,6600.0
2009-11-20 14:15:00,32.23,32.24,32.22,32.23,7200.0,21.4996,21.5063,21.493,21.4996,7200.0
2009-11-20 14:20:00,32.22,32.23,32.21,32.22,9200.0,21.493,21.4996,21.4863,21.493,9200.0
2009-11-20 14:25:00,32.22,32.23,32.22,32.22,2800.0,21.493,21.4996,21.493,21.493,2800.0
2009-11-20 14:30:00,32.23,32.29,32.22,32.27,35200.0,21.4996,21.5397,21.493,21.5263,35200.0
2009-11-20 14:35:00,32.27,32.29,32.26,32.27,19400.0,21.5263,21.5397,21.5197,21.5263,19400.0
2009-11-20 14:40:00,32.27,32.27,32.24,32.24,11500.0,21.5263,21.5263,21.5063,21.5063,11500.0
2009-11-20 14:45:00,32.24,32.24,32.2,32.21,11100.0,21.5063,21.5063,21.4796,21.4863,11100.0
2009-11-20 14:50:00,32.21,32.22,32.2,32.21,5500.0,21.4863,21.493,21.4796,21.4863,5500.0
2009-11-20 14:55:00,32.22,32.23,32.21,32.23,5600.0,21.493,21.4996,21.4863,21.4996,5600.0
2009-11-20 15:00:00,32.23,32.26,32.22,32.24,12300.0,21.4996,21.5197,21.493,21.5063,12300.0
2009-11-20 15:05:00,32.25,32.28,32.25,32.27,18600.0,21.513,21.533,21.513,21.5263,18600.0
2009-11-20 15:10:00,32.28,32.29,32.27,32.29,11300.0,21.533,21.5397,21.5263,21.5397,11300.0
2009-11-20 15:15:00,32.29,32.31,32.28,32.31,13100.0,21.5397,21.553,21.533,21.553,13100.0
2009-11-20 15:20:00,32.31,32.36,32.31,32.35,18000.0,21.553,21.5864,21.553,21.5797,18000.0
2009-11-20 15:25:00,32.35,32.36,32.35,32.36,17800.0,21.5797,21.5864,21.5797,21.5864,17800.0
2009-11-20 15:30:00,32.36,32.4,32.35,32.37,33500.0,21.5864,21.613,21.5797,21.593,33500.0
2009-11-20 15:35:00,32.37,32.42,32.37,32.38,27900.0,21.593,21.6264,21.593,21.5997,27900.0
2009-11-20 15:40:00,32.38,32.39,32.37,32.38,26700.0,21.5997,21.6064,21.593,21.5997,26700.0
2009-11-20 15:45:00,32.38,32.39,32.3,32.33,39800.0,21.5997,21.6064,21.5463,21.5664,39800.0
2009-11-20 15:50:00,32.32,32.35,32.28,32.29,80700.0,21.5597,21.5797,21.533,21.5397,80700.0
2009-11-20 15:55:00,32.3,32.32,32.29,32.3,99800.0,21.5463,21.5597,21.5397,21.5463,99800.0
2009-11-23 09:30:00,32.91,33.11,32.83,33.06,92100.0,21.9533,22.0867,21.8999,22.0533,92100.0
2009-11-23 09:35:00,33.06,33.15,33.0,33.13,28000.0,22.0533,22.1134,22.0133,22.1,28000.0
2009-11-23 09:40:00,33.13,33.3,33.11,33.29,58700.0,22.1,22.2134,22.0867,22.2067,58700.0
2009-11-23 09:45:00,33.29,33.45,33.29,33.44,61800.0,22.2067,22.3135,22.2067,22.3068,61800.0
2009-11-23 09:50:00,33.43,33.44,33.36,33.43,58900.0,22.3001,22.3068,22.2534,22.3001,58900.0
2009-11-23 09:55:00,33.42,33.55,33.42,33.48,114500.0,22.2935,22.3802,22.2935,22.3335,114500.0
2009-11-23 10:00:00,33.47,33.6,33.47,33.48,87800.0,22.3268,22.4135,22.3268,22.3335,87800.0
2009-11-23 10:05:00,33.48,33.51,33.46,33.48,30000.0,22.3335,22.3535,22.3201,22.3335,30000.0
2009-11-23 10:10:00,33.48,33.51,33.43,33.51,27100.0,22.3335,22.3535,22.3001,22.3535,27100.0
2009-11-23 10:15:00,33.5,33.56,33.5,33.5,31200.0,22.3468,22.3868,22.3468,22.3468,31200.0
2009-11-23 10:20:00,33.5,33.51,33.44,33.5,31000.0,22.3468,22.3535,22.3068,22.3468,31000.0
2009-11-23 10:25:00,33.5,33.52,33.49,33.5,26400.0,22.3468,22.3602,22.3402,22.3468,26400.0
2009-11-23 10:30:00,33.51,33.51,33.46,33.46,23700.0,22.3535,22.3535,22.3201,22.3201,23700.0
2009-11-23 10:35:00,33.46,33.47,33.46,33.47,14100.0,22.3201,22.3268,22.3201,22.3268,14100.0
2009-11-23 10:40:00,33.47,33.48,33.44,33.48,26100.0,22.3268,22.3335,22.3068,22.3335,26100.0
2009-11-23 10:45:00,33.47,33.49,33.47,33.47,19200.0,22.3268,22.3402,22.3268,22.3268,19200.0
2009-11-23 10:50:00,33.48,33.48,33.47,33.47,14000.0,22.3335,22.3335,22.3268,22.3268,14000.0
2009-11-23 10:55:00,33.48,33.49,33.43,33.43,49000.0,22.3335,22.3402,22.3001,22.3001,49000.0
2009-11-23 11:00:00,33.44,33.48,33.43,33.44,26400.0,22.3068,22.3335,22.3001,22.3068,26400.0
2009-11-23 11:05:00,33.44,33.44,33.38,33.39,25600.0,22.3068,22.3068,22.2668,22.2734,25600.0
2009-11-23 11:10:00,33.39,33.4,33.37,33.39,30100.0,22.2734,22.2801,22.2601,22.2734,30100.0
2009-11-23 11:15:00,33.39,33.42,33.36,33.38,39700.0,22.2734,22.2935,22.2534,22.2668,39700.0
2009-11-23 11:20:00,33.38,33.4,33.37,33.39,29600.0,22.2668,22.2801,22.2601,22.2734,29600.0
2009-11-23 11:25:00,33.4,33.4,33.39,33.4,12500.0,22.2801,22.2801,22.2734,22.2801,12500.0
2009-11-23 11:30:00,33.4,33.4,33.39,33.4,19000.0,22.2801,22.2801,22.2734,22.2801,19000.0
2009-11-23 11:35:00,33.4,33.4,33.39,33.39,9800.0,22.2801,22.2801,22.2734,22.2734,9800.0
2009-11-23 11:40:00,33.4,33.42,33.39,33.41,16300.0,22.2801,22.2935,22.2734,22.2868,16300.0
2009-11-23 11:45:00,33.42,33.44,33.42,33.44,17200.0,22.2935,22.3068,22.2935,22.3068,17200.0
2009-11-23 11:50:00,33.43,33.49,33.43,33.49,20900.0,22.3001,22.3402,22.3001,22.3402,20900.0
2009-11-23 11:55:00,33.49,33.49,33.39,33.44,23400.0,22.3402,22.3402,22.2734,22.3068,23400.0
2009-11-23 12:00:00,33.43,33.44,33.42,33.44,15100.0,22.3001,22.3068,22.2935,22.3068,15100.0
2009-11-23 12:05:00,33.43,33.44,33.43,33.44,10600.0,22.3001,22.3068,22.3001,22.3068,10600.0
2009-11-23 12:10:00,33.44,33.49,33.43,33.48,39100.0,22.3068,22.3402,22.3001,22.3335,39100.0
2009-11-23 12:15:00,33.47,33.49,33.47,33.49,27900.0,22.3268,22.3402,22.3268,22.3402,27900.0
2009-11-23 12:20:00,33.49,33.49,33.42,33.43,27100.0,22.3402,22.3402,22.2935,22.3001,27100.0
2009-11-23 12:25:00,33.42,33.43,33.38,33.38,20900.0,22.2935,22.3001,22.2668,22.2668,20900.0
2009-11-23 12:30:00,33.38,33.39,33.35,33.38,18400.0,22.2668,22.2734,22.2468,22.2668,18400.0
2009-11-23 12:35:00,33.4,33.49,33.39,33.49,32200.0,22.2801,22.3402,22.2734,22.3402,32200.0
2009-11-23 12:40:00,33.49,33.49,33.44,33.44,35900.0,22.3402,22.3402,22.3068,22.3068,35900.0
2009-11-23 12:45:00,33.44,33.45,33.39,33.39,11500.0,22.3068,22.3135,22.2734,22.2734,11500.0
2009-11-23 12:50:00,33.38,33.39,33.33,33.37,13500.0,22.2668,22.2734,22.2334,22.2601,13500.0
2009-11-23 12:55:00,33.36,33.37,33.35,33.36,18300.0,22.2534,22.2601,22.2468,22.2534,18300.0
2009-11-23 13:00:00,33.37,33.4,33.35,33.36,21400.0,22.2601,22.2801,22.2468,22.2534,21400.0
2009-11-23 13:05:00,33.35,33.35,33.31,33.32,8600.0,22.2468,22.2468,22.2201,22.2268,8600.0
2009-11-23 13:10:00,33.33,33.37,33.33,33.35,18700.0,22.2334,22.2601,22.2334,22.2468,18700.0
2009-11-23 13:15:00,33.36,33.4,33.35,33.39,26300.0,22.2534,22.2801,22.2468,22.2734,26300.0
2009-11-23 13:20:00,33.4,33.42,33.38,33.4,24000.0,22.2801,22.2935,22.2668,22.2801,24000.0
2009-11-23 13:25:00,33.4,33.43,33.38,33.39,8800.0,22.2801,22.3001,22.2668,22.2734,8800.0
2009-11-23 13:30:00,33.39,33.42,33.39,33.4,10100.0,22.2734,22.2935,22.2734,22.2801,10100.0
2009-11-23 13:35:00,33.4,33.45,33.4,33.44,3700.0,22.2801,22.3135,22.2801,22.3068,3700.0
2009-11-23 13:40:00,33.44,33.44,33.43,33.43,14000.0,22.3068,22.3068,22.3001,22.3001,14000.0
2009-11-23 13:45:00,33.43,33.44,33.38,33.38,19300.0,22.3001,22.3068,22.2668,22.2668,19300.0
2009-11-23 13:50:00,33.38,33.39,33.34,33.35,9200.0,22.2668,22.2734,22.2401,22.2468,9200.0
2009-11-23 13:55:00,33.35,33.35,33.3,33.32,8700.0,22.2468,22.2468,22.2134,22.2268,8700.0
2009-11-23 14:00:00,33.32,33.32,33.29,33.29,8100.0,22.2268,22.2268,22.2067,22.2067,8100.0
2009-11-23 14:05:00,33.3,33.3,33.26,33.26,18400.0,22.2134,22.2134,22.1867,22.1867,18400.0
2009-11-23 14:10:00,33.26,33.27,33.24,33.24,28500.0,22.1867,22.1934,22.1734,22.1734,28500.0
2009-11-23 14:15:00,33.24,33.25,33.22,33.22,21900.0,22.1734,22.1801,22.16,22.16,21900.0
2009-11-23 14:20:00,33.21,33.23,33.19,33.19,23600.0,22.1534,22.1667,22.14,22.14,23600.0
2009-11-23 14:25:00,33.19,33.2,33.18,33.2,13200.0,22.14,22.1467,22.1334,22.1467,13200.0
2009-11-23 14:30:00,33.2,33.23,33.19,33.23,28500.0,22.1467,22.1667,22.14,22.1667,28500.0
2009-11-23 14:35:00,33.23,33.25,33.21,33.25,35900.0,22.1667,22.1801,22.1534,22.1801,35900.0
2009-11-23 14:40:00,33.25,33.26,33.24,33.26,10000.0,22.1801,22.1867,22.1734,22.1867,10000.0
2009-11-23 14:45:00,33.26,33.32,33.24,33.31,74300.0,22.1867,22.2268,22.1734,22.2201,74300.0
2009-11-23 14:50:00,33.31,33.35,33.29,33.34,23900.0,22.2201,22.2468,22.2067,22.2401,23900.0
2009-11-23 14:55:00,33.34,33.39,33.33,33.38,16700.0,22.2401,22.2734,22.2334,22.2668,16700.0
2009-11-23 15:00:00,33.38,33.42,33.37,33.42,35100.0,22.2668,22.2935,22.2601,22.2935,35100.0
2009-11-23 15:05:00,33.42,33.43,33.36,33.4,30500.0,22.2935,22.3001,22.2534,22.2801,30500.0
2009-11-23 15:10:00,33.39,33.4,33.35,33.38,34500.0,22.2734,22.2801,22.2468,22.2668,34500.0
2009-11-23 15:15:00,33.38,33.39,33.36,33.37,13200.0,22.2668,22.2734,22.2534,22.2601,13200.0
2009-11-23 15:20:00,33.36,33.36,33.29,33.29,17700.0,22.2534,22.2534,22.2067,22.2067,17700.0
2009-11-23 15:25:00,33.28,33.32,33.25,33.26,27800.0,22.2001,22.2268,22.1801,22.1867,27800.0
2009-11-23 15:30:00,33.25,33.28,33.2,33.21,32900.0,22.1801,22.2001,22.1467,22.1534,32900.0
2009-11-23 15:35:00,33.2,33.24,33.17,33.24,33400.0,22.1467,22.1734,22.1267,22.1734,33400.0
2009-11-23 15:40:00,33.24,33.26,33.23,33.23,36800.0,22.1734,22.1867,22.1667,22.1667,36800.0
2009-11-23 15:45:00,33.24,33.24,33.17,33.23,45800.0,22.1734,22.1734,22.1267,22.1667,45800.0
2009-11-23 15:50:00,33.23,33.24,33.2,33.22,58900.0,22.1667,22.1734,22.1467,22.16,58900.0
2009-11-23 15:55:00,33.21,33.28,33.21,33.27,118500.0,22.1534,22.2001,22.1534,22.1934,118500.0
2009-11-24 09:30:00,33.21,33.32,33.09,33.1,31700.0,22.1534,22.2268,22.0733,22.08,31700.0
2009-11-24 09:35:00,33.09,33.27,33.09,33.24,10500.0,22.0733,22.1934,22.0733,22.1734,10500.0
2009-11-24 09:40:00,33.25,33.3,33.25,33.29,13800.0,22.1801,22.2134,22.1801,22.2067,13800.0
2009-11-24 09:45:00,33.26,33.26,33.2,33.21,5800.0,22.1867,22.1867,22.1467,22.1534,5800.0
2009-11-24 09:50:00,33.21,33.21,33.01,33.01,8200.0,22.1534,22.1534,22.02,22.02,8200.0
2009-11-24 09:55:00,33.01,33.03,32.95,32.96,20200.0,22.02,22.0333,21.9799,21.9866,20200.0
2009-11-24 10:00:00,32.97,33.33,32.96,32.97,50100.0,21.9933,22.2334,21.9866,21.9933,50100.0
2009-11-24 10:05:00,32.98,33.02,32.93,32.93,29000.0,21.9999,22.0266,21.9666,21.9666,29000.0
2009-11-24 10:10:00,32.93,32.98,32.92,32.97,11900.0,21.9666,21.9999,21.9599,21.9933,11900.0
2009-11-24 10:15:00,32.97,33.0,32.97,32.99,13100.0,21.9933,22.0133,21.9933,22.0066,13100.0
2009-11-24 10:20:00,32.99,33.08,32.98,33.03,52800.0,22.0066,22.0667,21.9999,22.0333,52800.0
2009-11-24 10:25:00,33.03,33.14,33.01,33.13,16000.0,22.0333,22.1067,22.02,22.1,16000.0
2009-11-24 10:30:00,33.13,33.27,33.12,33.23,33200.0,22.1,22.1934,22.0933,22.1667,33200.0
2009-11-24 10:35:00,33.23,33.23,33.17,33.21,19100.0,22.1667,22.1667,22.1267,22.1534,19100.0
2009-11-24 10:40:00,33.21,33.28,33.21,33.27,18100.0,22.1534,22.2001,22.1534,22.1934,18100.0
2009-11-24 10:45:00,33.27,33.35,33.27,33.32,25400.0,22.1934,22.2468,22.1934,22.2268,25400.0
2009-11-24 10:50:00,33.33,33.33,33.29,33.32,18000.0,22.2334,22.2334,22.2067,22.2268,18000.0
2009-11-24 10:55:00,33.31,33.32,33.28,33.28,10200.0,22.2201,22.2268,22.2001,22.2001,10200.0
2009-11-24 11:00:00,33.28,33.28,33.25,33.25,4200.0,22.2001,22.2001,22.1801,22.1801,4200.0
2009-11-24 11:05:00,33.25,33.26,33.23,33.24,10200.0,22.1801,22.1867,22.1667,22.1734,10200.0
2009-11-24 11:10:00,33.24,33.26,33.2,33.21,18600.0,22.1734,22.1867,22.1467,22.1534,18600.0
2009-11-24 11:15:00,33.21,33.21,33.16,33.16,21700.0,22.1534,22.1534,22.12,22.12,21700.0
2009-11-24 11:20:00,33.15,33.15,33.12,33.13,14000.0,22.1134,22.1134,22.0933,22.1,14000.0
2009-11-24 11:25:00,33.13,33.13,33.07,33.07,10800.0,22.1,22.1,22.06,22.06,10800.0
2009-11-24 11:30:00,33.06,33.09,33.01,33.08,27600.0,22.0533,22.0733,22.02,22.0667,27600.0
2009-11-24 11:35:00,33.08,33.14,33.08,33.13,24600.0,22.0667,22.1067,22.0667,22.1,24600.0
2009-11-24 11:40:00,33.13,33.13,33.09,33.1,15500.0,22.1,22.1,22.0733,22.08,15500.0
2009-11-24 11:45:00,33.1,33.17,33.1,33.16,18800.0,22.08,22.1267,22.08,22.12,18800.0
2009-11-24 11:50:00,33.16,33.23,33.15,33.23,16600.0,22.12,22.1667,22.1134,22.1667,16600.0
2009-11-24 11:55:00,33.23,33.26,33.2,33.21,20400.0,22.1667,22.1867,22.1467,22.1534,20400.0
2009-11-24 12:00:00,33.2,33.26,33.2,33.26,22400.0,22.1467,22.1867,22.1467,22.1867,22400.0
2009-11-24 12:05:00,33.25,33.31,33.24,33.3,16100.0,22.1801,22.2201,22.1734,22.2134,16100.0
2009-11-24 12:10:00,33.3,33.31,33.3,33.3,10800.0,22.2134,22.2201,22.2134,22.2134,10800.0
2009-11-24 12:15:00,33.3,33.31,33.3,33.3,9900.0,22.2134,22.2201,22.2134,22.2134,9900.0
2009-11-24 12:20:00,33.3,33.31,33.3,33.3,7500.0,22.2134,22.2201,22.2134,22.2134,7500.0
2009-11-24 12:25:00,33.3,33.31,33.3,33.3,20000.0,22.2134,22.2201,22.2134,22.2134,20000.0
2009-11-24 12:30:00,33.3,33.35,33.3,33.31,39700.0,22.2134,22.2468,22.2134,22.2201,39700.0
2009-11-24 12:35:00,33.31,33.32,33.3,33.3,17100.0,22.2201,22.2268,22.2134,22.2134,17100.0
2009-11-24 12:40:00,33.31,33.31,33.28,33.3,18700.0,22.2201,22.2201,22.2001,22.2134,18700.0
2009-11-24 12:45:00,33.3,33.31,33.3,33.3,6200.0,22.2134,22.2201,22.2134,22.2134,6200.0
2009-11-24 12:50:00,33.31,33.31,33.26,33.29,21200.0,22.2201,22.2201,22.1867,22.2067,21200.0
2009-11-24 12:55:00,33.29,33.29,33.27,33.27,10100.0,22.2067,22.2067,22.1934,22.1934,10100.0
2009-11-24 13:00:00,33.28,33.3,33.27,33.28,14000.0,22.2001,22.2134,22.1934,22.2001,14000.0
2009-11-24 13:05:00,33.28,33.36,33.26,33.32,27100.0,22.2001,22.2534,22.1867,22.2268,27100.0
2009-11-24 13:10:00,33.33,33.34,33.28,33.29,23200.0,22.2334,22.2401,22.2001,22.2067,23200.0
2009-11-24 13:15:00,33.29,33.29,33.25,33.26,7300.0,22.2067,22.2067,22.1801,22.1867,7300.0
2009-11-24 13:20:00,33.26,33.26,33.21,33.22,5800.0,22.1867,22.1867,22.1534,22.16,5800.0
2009-11-24 13:25:00,33.22,33.22,33.19,33.19,6100.0,22.16,22.16,22.14,22.14,6100.0
2009-11-24 13:30:00,33.2,33.2,33.19,33.19,6800.0,22.1467,22.1467,22.14,22.14,6800.0
2009-11-24 13:35:00,33.19,33.2,33.15,33.15,12200.0,22.14,22.1467,22.1134,22.1134,12200.0
2009-11-24 13:40:00,33.15,33.16,33.13,33.15,15500.0,22.1134,22.12,22.1,22.1134,15500.0
2009-11-24 13:45:00,33.16,33.17,33.14,33.14,9200.0,22.12,22.1267,22.1067,22.1067,9200.0
2009-11-24 13:50:00,33.15,33.15,33.11,33.12,15400.0,22.1134,22.1134,22.0867,22.0933,15400.0
2009-11-24 13:55:00,33.13,33.19,33.12,33.18,12900.0,22.1,22.14,22.0933,22.1334,12900.0
2009-11-24 14:00:00,33.18,33.21,33.17,33.21,28100.0,22.1334,22.1534,22.1267,22.1534,28100.0
2009-11-24 14:05:00,33.2,33.26,33.2,33.25,26100.0,22.1467,22.1867,22.1467,22.1801,26100.0
2009-11-24 14:10:00,33.25,33.34,33.25,33.33,24600.0,22.1801,22.2401,22.1801,22.2334,24600.0
2009-11-24 14:15:00,33.33,33.36,33.3,33.3,15900.0,22.2334,22.2534,22.2134,22.2134,15900.0
2009-11-24 14:20:00,33.3,33.32,33.27,33.32,9800.0,22.2134,22.2268,22.1934,22.2268,9800.0
2009-11-24 14:25:00,33.33,33.35,33.32,33.35,7500.0,22.2334,22.2468,22.2268,22.2468,7500.0
2009-11-24 14:30:00,33.33,33.35,33.33,33.34,8000.0,22.2334,22.2468,22.2334,22.2401,8000.0
2009-11-24 14:35:00,33.35,33.35,33.34,33.34,14900.0,22.2468,22.2468,22.2401,22.2401,14900.0
2009-11-24 14:40:00,33.35,33.4,33.34,33.37,20400.0,22.2468,22.2801,22.2401,22.2601,20400.0
2009-11-24 14:45:00,33.38,33.45,33.37,33.45,10700.0,22.2668,22.3135,22.2601,22.3135,10700.0
2009-11-24 14:50:00,33.44,33.5,33.44,33.5,58900.0,22.3068,22.3468,22.3068,22.3468,58900.0
2009-11-24 14:55:00,33.5,33.51,33.49,33.5,18500.0,22.3468,22.3535,22.3402,22.3468,18500.0
2009-11-24 15:00:00,33.5,33.53,33.5,33.53,27200.0,22.3468,22.3668,22.3468,22.3668,27200.0
2009-11-24 15:05:00,33.53,33.53,33.51,33.51,22900.0,22.3668,22.3668,22.3535,22.3535,22900.0
2009-11-24 15:10:00,33.51,33.52,33.45,33.45,58000.0,22.3535,22.3602,22.3135,22.3135,58000.0
2009-11-24 15:15:00,33.44,33.49,33.44,33.48,19800.0,22.3068,22.3402,22.3068,22.3335,19800.0
2009-11-24 15:20:00,33.47,33.48,33.45,33.48,23400.0,22.3268,22.3335,22.3135,22.3335,23400.0
2009-11-24 15:25:00,33.47,33.49,33.47,33.48,13100.0,22.3268,22.3402,22.3268,22.3335,13100.0
2009-11-24 15:30:00,33.49,33.58,33.48,33.55,70000.0,22.3402,22.4002,22.3335,22.3802,70000.0
2009-11-24 15:35:00,33.55,33.55,33.49,33.5,36500.0,22.3802,22.3802,22.3402,22.3468,36500.0
2009-11-24 15:40:00,33.5,33.51,33.5,33.51,35700.0,22.3468,22.3535,22.3468,22.3535,35700.0
2009-11-24 15:45:00,33.51,33.51,33.45,33.45,36400.0,22.3535,22.3535,22.3135,22.3135,36400.0
2009-11-24 15:50:00,33.45,33.47,33.44,33.44,54800.0,22.3135,22.3268,22.3068,22.3068,54800.0
2009-11-24 15:55:00,33.45,33.54,33.43,33.54,163400.0,22.3135,22.3735,22.3001,22.3735,163400.0
2009-11-25 09:30:00,33.64,33.64,33.37,33.37,35900.0,22.4402,22.4402,22.2601,22.2601,35900.0
2009-11-25 09:35:00,33.39,33.53,33.39,33.41,19200.0,22.2734,22.3668,22.2734,22.2868,19200.0
2009-11-25 09:40:00,33.42,33.46,33.3,33.32,19900.0,22.2935,22.3201,22.2134,22.2268,19900.0
2009-11-25 09:45:00,33.33,33.38,33.27,33.31,21700.0,22.2334,22.2668,22.1934,22.2201,21700.0
2009-11-25 09:50:00,33.33,33.35,33.3,33.3,15400.0,22.2334,22.2468,22.2134,22.2134,15400.0
2009-11-25 09:55:00,33.3,33.38,33.3,33.36,8700.0,22.2134,22.2668,22.2134,22.2534,8700.0
2009-11-25 10:00:00,33.37,33.46,33.37,33.46,11300.0,22.2601,22.3201,22.2601,22.3201,11300.0
2009-11-25 10:05:00,33.46,33.47,33.43,33.44,8200.0,22.3201,22.3268,22.3001,22.3068,8200.0
2009-11-25 10:10:00,33.44,33.45,33.41,33.43,7200.0,22.3068,22.3135,22.2868,22.3001,7200.0
2009-11-25 10:15:00,33.42,33.45,33.42,33.44,6900.0,22.2935,22.3135,22.2935,22.3068,6900.0
2009-11-25 10:20:00,33.45,33.48,33.44,33.47,14900.0,22.3135,22.3335,22.3068,22.3268,14900.0
2009-11-25 10:25:00,33.46,33.46,33.38,33.44,22000.0,22.3201,22.3201,22.2668,22.3068,22000.0
2009-11-25 10:30:00,33.45,33.5,33.45,33.47,10400.0,22.3135,22.3468,22.3135,22.3268,10400.0
2009-11-25 10:35:00,33.47,33.48,33.46,33.47,5900.0,22.3268,22.3335,22.3201,22.3268,5900.0
2009-11-25 10:40:00,33.47,33.52,33.47,33.52,8100.0,22.3268,22.3602,22.3268,22.3602,8100.0
2009-11-25 10:45:00,33.54,33.59,33.53,33.55,13200.0,22.3735,22.4069,22.3668,22.3802,13200.0
2009-11-25 10:50:00,33.56,33.57,33.55,33.55,3900.0,22.3868,22.3935,22.3802,22.3802,3900.0
2009-11-25 10:55:00,33.56,33.56,33.51,33.52,14800.0,22.3868,22.3868,22.3535,22.3602,14800.0
2009-11-25 11:00:00,33.53,33.58,33.53,33.58,16400.0,22.3668,22.4002,22.3668,22.4002,16400.0
2009-11-25 11:05:00,33.59,33.62,33.59,33.6,25900.0,22.4069,22.4269,22.4069,22.4135,25900.0
2009-11-25 11:10:00,33.61,33.61,33.57,33.57,15100.0,22.4202,22.4202,22.3935,22.3935,15100.0
2009-11-25 11:15:00,33.58,33.66,33.58,33.66,22400.0,22.4002,22.4536,22.4002,22.4536,22400.0
2009-11-25 11:20:00,33.66,33.66,33.61,33.62,7700.0,22.4536,22.4536,22.4202,22.4269,7700.0
2009-11-25 11:25:00,33.62,33.63,33.61,33.62,8000.0,22.4269,22.4335,22.4202,22.4269,8000.0
2009-11-25 11:30:00,33.62,33.63,33.61,33.62,12200.0,22.4269,22.4335,22.4202,22.4269,12200.0
2009-11-25 11:35:00,33.62,33.63,33.61,33.62,15700.0,22.4269,22.4335,22.4202,22.4269,15700.0
2009-11-25 11:40:00,33.62,33.66,33.62,33.64,13500.0,22.4269,22.4536,22.4269,22.4402,13500.0
2009-11-25 11:45:00,33.64,33.64,33.62,33.62,7800.0,22.4402,22.4402,22.4269,22.4269,7800.0
2009-11-25 11:50:00,33.62,33.63,33.59,33.6,6700.0,22.4269,22.4335,22.4069,22.4135,6700.0
2009-11-25 11:55:00,33.59,33.6,33.59,33.6,2600.0,22.4069,22.4135,22.4069,22.4135,2600.0
2009-11-25 12:00:00,33.6,33.6,33.55,33.55,16100.0,22.4135,22.4135,22.3802,22.3802,16100.0
2009-11-25 12:05:00,33.55,33.56,33.53,33.55,8700.0,22.3802,22.3868,22.3668,22.3802,8700.0
2009-11-25 12:10:00,33.54,33.55,33.52,33.52,9900.0,22.3735,22.3802,22.3602,22.3602,9900.0
2009-11-25 12:15:00,33.53,33.54,33.52,33.52,12400.0,22.3668,22.3735,22.3602,22.3602,12400.0
2009-11-25 12:20:00,33.53,33.53,33.51,33.53,9500.0,22.3668,22.3668,22.3535,22.3668,9500.0
2009-11-25 12:25:00,33.53,33.57,33.53,33.57,9600.0,22.3668,22.3935,22.3668,22.3935,9600.0
2009-11-25 12:30:00,33.56,33.57,33.55,33.56,8400.0,22.3868,22.3935,22.3802,22.3868,8400.0
2009-11-25 12:35:00,33.55,33.55,33.52,33.52,14600.0,22.3802,22.3802,22.3602,22.3602,14600.0
2009-11-25 12:40:00,33.52,33.52,33.51,33.52,4200.0,22.3602,22.3602,22.3535,22.3602,4200.0
2009-11-25 12:45:00,33.51,33.52,33.51,33.51,5600.0,22.3535,22.3602,22.3535,22.3535,5600.0
2009-11-25 12:50:00,33.51,33.52,33.5,33.5,7200.0,22.3535,22.3602,22.3468,22.3468,7200.0
2009-11-25 12:55:00,33.5,33.53,33.5,33.52,12200.0,22.3468,22.3668,22.3468,22.3602,12200.0
2009-11-25 13:00:00,33.52,33.57,33.52,33.54,32600.0,22.3602,22.3935,22.3602,22.3735,32600.0
2009-11-25 13:05:00,33.55,33.55,33.54,33.54,8600.0,22.3802,22.3802,22.3735,22.3735,8600.0
2009-11-25 13:10:00,33.55,33.55,33.54,33.54,1800.0,22.3802,22.3802,22.3735,22.3735,1800.0
2009-11-25 13:15:00,33.54,33.56,33.54,33.55,7600.0,22.3735,22.3868,22.3735,22.3802,7600.0
2009-11-25 13:20:00,33.55,33.55,33.54,33.54,3200.0,22.3802,22.3802,22.3735,22.3735,3200.0
2009-11-25 13:25:00,33.54,33.55,33.54,33.55,3700.0,22.3735,22.3802,22.3735,22.3802,3700.0
2009-11-25 13:30:00,33.55,33.55,33.54,33.55,9500.0,22.3802,22.3802,22.3735,22.3802,9500.0
2009-11-25 13:35:00,33.54,33.55,33.54,33.55,3700.0,22.3735,22.3802,22.3735,22.3802,3700.0
2009-11-25 13:40:00,33.54,33.55,33.54,33.55,7300.0,22.3735,22.3802,22.3735,22.3802,7300.0
2009-11-25 13:45:00,33.54,33.55,33.54,33.55,5500.0,22.3735,22.3802,22.3735,22.3802,5500.0
2009-11-25 13:50:00,33.55,33.55,33.54,33.55,7900.0,22.3802,22.3802,22.3735,22.3802,7900.0
2009-11-25 13:55:00,33.54,33.55,33.54,33.55,12600.0,22.3735,22.3802,22.3735,22.3802,12600.0
2009-11-25 14:00:00,33.54,33.55,33.54,33.55,5000.0,22.3735,22.3802,22.3735,22.3802,5000.0
2009-11-25 14:05:00,33.55,33.55,33.54,33.55,5600.0,22.3802,22.3802,22.3735,22.3802,5600.0
2009-11-25 14:10:00,33.54,33.55,33.5,33.5,24300.0,22.3735,22.3802,22.3468,22.3468,24300.0
2009-11-25 14:15:00,33.5,33.51,33.5,33.5,12700.0,22.3468,22.3535,22.3468,22.3468,12700.0
2009-11-25 14:20:00,33.5,33.51,33.49,33.51,19600.0,22.3468,22.3535,22.3402,22.3535,19600.0
2009-11-25 14:25:00,33.51,33.51,33.49,33.51,9300.0,22.3535,22.3535,22.3402,22.3535,9300.0
2009-11-25 14:30:00,33.51,33.51,33.5,33.5,5400.0,22.3535,22.3535,22.3468,22.3468,5400.0
2009-11-25 14:35:00,33.51,33.51,33.5,33.5,8200.0,22.3535,22.3535,22.3468,22.3468,8200.0
2009-11-25 14:40:00,33.5,33.53,33.5,33.52,18800.0,22.3468,22.3668,22.3468,22.3602,18800.0
2009-11-25 14:45:00,33.51,33.54,33.51,33.53,27400.0,22.3535,22.3735,22.3535,22.3668,27400.0
2009-11-25 14:50:00,33.52,33.55,33.5,33.54,81300.0,22.3602,22.3802,22.3468,22.3735,81300.0
2009-11-25 14:55:00,33.54,33.54,33.51,33.51,39100.0,22.3735,22.3735,22.3535,22.3535,39100.0
2009-11-25 15:00:00,33.51,33.52,33.51,33.51,10000.0,22.3535,22.3602,22.3535,22.3535,10000.0
2009-11-25 15:05:00,33.52,33.52,33.48,33.49,37400.0,22.3602,22.3602,22.3335,22.3402,37400.0
2009-11-25 15:10:00,33.49,33.49,33.45,33.45,67200.0,22.3402,22.3402,22.3135,22.3135,67200.0
2009-11-25 15:15:00,33.46,33.46,33.45,33.45,14300.0,22.3201,22.3201,22.3135,22.3135,14300.0
2009-11-25 15:20:00,33.46,33.46,33.42,33.42,45700.0,22.3201,22.3201,22.2935,22.2935,45700.0
2009-11-25 15:25:00,33.42,33.47,33.42,33.45,52400.0,22.2935,22.3268,22.2935,22.3135,52400.0
2009-11-25 15:30:00,33.44,33.45,33.41,33.42,47700.0,22.3068,22.3135,22.2868,22.2935,47700.0
2009-11-25 15:35:00,33.42,33.42,33.41,33.42,9700.0,22.2935,22.2935,22.2868,22.2935,9700.0
2009-11-25 15:40:00,33.42,33.43,33.41,33.43,25700.0,22.2935,22.3001,22.2868,22.3001,25700.0
2009-11-25 15:45:00,33.43,33.46,33.42,33.46,31000.0,22.3001,22.3201,22.2935,22.3201,31000.0
2009-11-25 15:50:00,33.46,33.48,33.43,33.43,54200.0,22.3201,22.3335,22.3001,22.3001,54200.0
2009-11-25 15:55:00,33.43,33.46,33.43,33.44,54900.0,22.3001,22.3201,22.3001,22.3068,54900.0
2009-11-27 09:30:00,32.88,33.24,32.75,33.23,74200.0,21.9332,22.1734,21.8465,22.1667,74200.0
2009-11-27 09:35:00,33.23,33.23,33.0,33.03,40000.0,22.1667,22.1667,22.0133,22.0333,40000.0
2009-11-27 09:40:00,33.03,33.13,32.96,32.96,16400.0,22.0333,22.1,21.9866,21.9866,16400.0
2009-11-27 09:45:00,32.96,33.1,32.87,32.99,23900.0,21.9866,22.08,21.9266,22.0066,23900.0
2009-11-27 09:50:00,32.99,32.99,32.91,32.93,15700.0,22.0066,22.0066,21.9533,21.9666,15700.0
2009-11-27 09:55:00,32.94,32.97,32.92,32.96,12900.0,21.9733,21.9933,21.9599,21.9866,12900.0
2009-11-27 10:00:00,32.96,33.23,32.96,33.15,25300.0,21.9866,22.1667,21.9866,22.1134,25300.0
2009-11-27 10:05:00,33.14,33.14,33.03,33.05,12700.0,22.1067,22.1067,22.0333,22.0466,12700.0
2009-11-27 10:10:00,33.08,33.1,33.04,33.05,12800.0,22.0667,22.08,22.04,22.0466,12800.0
2009-11-27 10:15:00,33.06,33.06,33.0,33.01,15700.0,22.0533,22.0533,22.0133,22.02,15700.0
2009-11-27 10:20:00,33.01,33.06,33.0,33.01,23100.0,22.02,22.0533,22.0133,22.02,23100.0
2009-11-27 10:25:00,33.02,33.03,33.0,33.0,15700.0,22.0266,22.0333,22.0133,22.0133,15700.0
2009-11-27 10:30:00,33.0,33.01,32.92,32.93,23800.0,22.0133,22.02,21.9599,21.9666,23800.0
2009-11-27 10:35:00,32.93,33.05,32.93,33.05,14400.0,21.9666,22.0466,21.9666,22.0466,14400.0
2009-11-27 10:40:00,33.06,33.16,33.05,33.16,10100.0,22.0533,22.12,22.0466,22.12,10100.0
2009-11-27 10:45:00,33.16,33.17,33.15,33.15,5600.0,22.12,22.1267,22.1134,22.1134,5600.0
2009-11-27 10:50:00,33.16,33.28,33.13,33.25,14100.0,22.12,22.2001,22.1,22.1801,14100.0
2009-11-27 10:55:00,33.25,33.25,33.19,33.22,9200.0,22.1801,22.1801,22.14,22.16,9200.0
2009-11-27 11:00:00,33.21,33.32,33.21,33.31,10100.0,22.1534,22.2268,22.1534,22.2201,10100.0
2009-11-27 11:05:00,33.31,33.33,33.26,33.31,26100.0,22.2201,22.2334,22.1867,22.2201,26100.0
2009-11-27 11:10:00,33.32,33.34,33.19,33.2,22900.0,22.2268,22.2401,22.14,22.1467,22900.0
2009-11-27 11:15:00,33.2,33.22,33.18,33.21,9000.0,22.1467,22.16,22.1334,22.1534,9000.0
2009-11-27 11:20:00,33.21,33.21,33.14,33.15,17200.0,22.1534,22.1534,22.1067,22.1134,17200.0
2009-11-27 11:25:00,33.14,33.18,33.13,33.18,6100.0,22.1067,22.1334,22.1,22.1334,6100.0
2009-11-27 11:30:00,33.18,33.18,33.11,33.12,6100.0,22.1334,22.1334,22.0867,22.0933,6100.0
2009-11-27 11:35:00,33.13,33.15,33.12,33.14,9600.0,22.1,22.1134,22.0933,22.1067,9600.0
2009-11-27 11:40:00,33.15,33.2,33.15,33.19,10800.0,22.1134,22.1467,22.1134,22.14,10800.0
2009-11-27 11:45:00,33.2,33.24,33.19,33.24,12100.0,22.1467,22.1734,22.14,22.1734,12100.0
2009-11-27 11:50:00,33.23,33.24,33.23,33.24,12700.0,22.1667,22.1734,22.1667,22.1734,12700.0
2009-11-27 11:55:00,33.24,33.24,33.19,33.19,16900.0,22.1734,22.1734,22.14,22.14,16900.0
2009-11-27 12:00:00,33.2,33.2,33.15,33.16,13300.0,22.1467,22.1467,22.1134,22.12,13300.0
2009-11-27 12:05:00,33.16,33.17,33.08,33.09,11600.0,22.12,22.1267,22.0667,22.0733,11600.0
2009-11-27 12:10:00,33.09,33.13,33.08,33.12,9100.0,22.0733,22.1,22.0667,22.0933,9100.0
2009-11-27 12:15:00,33.13,33.13,33.11,33.13,8600.0,22.1,22.1,22.0867,22.1,8600.0
2009-11-27 12:20:00,33.13,33.13,33.08,33.09,13300.0,22.1,22.1,22.0667,22.0733,13300.0
2009-11-27 12:25:00,33.09,33.09,33.08,33.09,5800.0,22.0733,22.0733,22.0667,22.0733,5800.0
2009-11-27 12:30:00,33.09,33.16,33.08,33.15,9000.0,22.0733,22.12,22.0667,22.1134,9000.0
2009-11-27 12:35:00,33.15,33.16,33.15,33.15,6800.0,22.1134,22.12,22.1134,22.1134,6800.0
2009-11-27 12:40:00,33.15,33.19,33.13,33.17,23300.0,22.1134,22.14,22.1,22.1267,23300.0
2009-11-27 12:45:00,33.16,33.27,33.16,33.26,12600.0,22.12,22.1934,22.12,22.1867,12600.0
2009-11-27 12:50:00,33.26,33.27,33.19,33.21,30200.0,22.1867,22.1934,22.14,22.1534,30200.0
2009-11-27 12:55:00,33.22,33.22,33.0,33.09,94600.0,22.16,22.16,22.0133,22.0733,94600.0
2009-11-30 09:30:00,32.91,32.95,32.67,32.69,43500.0,22.1471,22.174,21.9856,21.9991,43500.0
2009-11-30 09:35:00,32.69,32.7,32.58,32.61,29900.0,21.9991,22.0058,21.925,21.9452,29900.0
2009-11-30 09:40:00,32.6,32.87,32.54,32.85,27200.0,21.9385,22.1202,21.8981,22.1067,27200.0
2009-11-30 09:45:00,32.84,32.85,32.76,32.82,10000.0,22.1,22.1067,22.0462,22.0865,10000.0
2009-11-30 09:50:00,32.83,32.83,32.77,32.83,39000.0,22.0933,22.0933,22.0529,22.0933,39000.0
2009-11-30 09:55:00,32.86,32.9,32.86,32.89,10300.0,22.1135,22.1404,22.1135,22.1337,10300.0
2009-11-30 10:00:00,32.9,32.95,32.9,32.93,11800.0,22.1404,22.174,22.1404,22.1606,11800.0
2009-11-30 10:05:00,32.93,32.99,32.9,32.97,15800.0,22.1606,22.201,22.1404,22.1875,15800.0
2009-11-30 10:10:00,32.96,32.96,32.9,32.9,9300.0,22.1808,22.1808,22.1404,22.1404,9300.0
2009-11-30 10:15:00,32.9,32.9,32.84,32.84,15900.0,22.1404,22.1404,22.1,22.1,15900.0
2009-11-30 10:20:00,32.83,32.84,32.78,32.78,11800.0,22.0933,22.1,22.0596,22.0596,11800.0
2009-11-30 10:25:00,32.78,32.83,32.78,32.83,9400.0,22.0596,22.0933,22.0596,22.0933,9400.0
2009-11-30 10:30:00,32.84,32.92,32.84,32.9,12300.0,22.1,22.1538,22.1,22.1404,12300.0
2009-11-30 10:35:00,32.91,32.91,32.88,32.89,16300.0,22.1471,22.1471,22.1269,22.1337,16300.0
2009-11-30 10:40:00,32.89,32.91,32.88,32.88,4100.0,22.1337,22.1471,22.1269,22.1269,4100.0
2009-11-30 10:45:00,32.88,32.88,32.83,32.88,26700.0,22.1269,22.1269,22.0933,22.1269,26700.0
2009-11-30 10:50:00,32.88,32.88,32.82,32.87,15700.0,22.1269,22.1269,22.0865,22.1202,15700.0
2009-11-30 10:55:00,32.85,32.86,32.85,32.85,6600.0,22.1067,22.1135,22.1067,22.1067,6600.0
2009-11-30 11:00:00,32.86,32.86,32.78,32.82,17100.0,22.1135,22.1135,22.0596,22.0865,17100.0
2009-11-30 11:05:00,32.82,32.86,32.82,32.84,6700.0,22.0865,22.1135,22.0865,22.1,6700.0
2009-11-30 11:10:00,32.84,32.85,32.8,32.82,9200.0,22.1,22.1067,22.0731,22.0865,9200.0
2009-11-30 11:15:00,32.8,32.82,32.76,32.76,7900.0,22.0731,22.0865,22.0462,22.0462,7900.0
2009-11-30 11:20:00,32.77,32.79,32.76,32.76,15600.0,22.0529,22.0664,22.0462,22.0462,15600.0
2009-11-30 11:25:00,32.77,32.77,32.75,32.76,10200.0,22.0529,22.0529,22.0394,22.0462,10200.0
2009-11-30 11:30:00,32.76,32.77,32.71,32.73,38500.0,22.0462,22.0529,22.0125,22.026,38500.0
2009-11-30 11:35:00,32.74,32.74,32.69,32.72,7700.0,22.0327,22.0327,21.9991,22.0193,7700.0
2009-11-30 11:40:00,32.73,32.73,32.71,32.72,9800.0,22.026,22.026,22.0125,22.0193,9800.0
2009-11-30 11:45:00,32.72,32.72,32.68,32.68,8600.0,22.0193,22.0193,21.9923,21.9923,8600.0
2009-11-30 11:50:00,32.68,32.69,32.67,32.67,5800.0,21.9923,21.9991,21.9856,21.9856,5800.0
2009-11-30 11:55:00,32.68,32.68,32.66,32.67,7600.0,21.9923,21.9923,21.9789,21.9856,7600.0
2009-11-30 12:00:00,32.67,32.77,32.66,32.77,24200.0,21.9856,22.0529,21.9789,22.0529,24200.0
2009-11-30 12:05:00,32.76,32.79,32.74,32.78,13900.0,22.0462,22.0664,22.0327,22.0596,13900.0
2009-11-30 12:10:00,32.78,32.78,32.75,32.75,5100.0,22.0596,22.0596,22.0394,22.0394,5100.0
2009-11-30 12:15:00,32.75,32.84,32.75,32.83,11900.0,22.0394,22.1,22.0394,22.0933,11900.0
2009-11-30 12:20:00,32.82,32.83,32.81,32.82,3300.0,22.0865,22.0933,22.0798,22.0865,3300.0
2009-11-30 12:25:00,32.82,32.82,32.8,32.81,4000.0,22.0865,22.0865,22.0731,22.0798,4000.0
2009-11-30 12:30:00,32.81,32.81,32.71,32.71,21700.0,22.0798,22.0798,22.0125,22.0125,21700.0
2009-11-30 12:35:00,32.72,32.75,32.71,32.75,7600.0,22.0193,22.0394,22.0125,22.0394,7600.0
2009-11-30 12:40:00,32.75,32.76,32.74,32.75,7000.0,22.0394,22.0462,22.0327,22.0394,7000.0
2009-11-30 12:45:00,32.75,32.75,32.72,32.72,5700.0,22.0394,22.0394,22.0193,22.0193,5700.0
2009-11-30 12:50:00,32.72,32.73,32.67,32.68,9300.0,22.0193,22.026,21.9856,21.9923,9300.0
2009-11-30 12:55:00,32.68,32.68,32.65,32.65,13400.0,21.9923,21.9923,21.9721,21.9721,13400.0
2009-11-30 13:00:00,32.66,32.71,32.65,32.68,10500.0,21.9789,22.0125,21.9721,21.9923,10500.0
2009-11-30 13:05:00,32.68,32.7,32.64,32.65,8900.0,21.9923,22.0058,21.9654,21.9721,8900.0
2009-11-30 13:10:00,32.65,32.66,32.61,32.61,9600.0,21.9721,21.9789,21.9452,21.9452,9600.0
2009-11-30 13:15:00,32.61,32.68,32.59,32.66,23800.0,21.9452,21.9923,21.9318,21.9789,23800.0
2009-11-30 13:20:00,32.67,32.71,32.67,32.68,7500.0,21.9856,22.0125,21.9856,21.9923,7500.0
2009-11-30 13:25:00,32.69,32.7,32.67,32.67,4400.0,21.9991,22.0058,21.9856,21.9856,4400.0
2009-11-30 13:30:00,32.68,32.77,32.68,32.76,52000.0,21.9923,22.0529,21.9923,22.0462,52000.0
2009-11-30 13:35:00,32.76,32.76,32.74,32.74,12800.0,22.0462,22.0462,22.0327,22.0327,12800.0
2009-11-30 13:40:00,32.74,32.76,32.74,32.75,15200.0,22.0327,22.0462,22.0327,22.0394,15200.0
2009-11-30 13:45:00,32.75,32.8,32.74,32.79,16900.0,22.0394,22.0731,22.0327,22.0664,16900.0
2009-11-30 13:50:00,32.79,32.86,32.79,32.84,15100.0,22.0664,22.1135,22.0664,22.1,15100.0
2009-11-30 13:55:00,32.85,32.88,32.82,32.82,14800.0,22.1067,22.1269,22.0865,22.0865,14800.0
2009-11-30 14:00:00,32.84,32.84,32.78,32.8,7700.0,22.1,22.1,22.0596,22.0731,7700.0
2009-11-30 14:05:00,32.8,32.82,32.8,32.8,13500.0,22.0731,22.0865,22.0731,22.0731,13500.0
2009-11-30 14:10:00,32.81,32.85,32.8,32.81,3600.0,22.0798,22.1067,22.0731,22.0798,3600.0
2009-11-30 14:15:00,32.8,32.81,32.79,32.8,25100.0,22.0731,22.0798,22.0664,22.0731,25100.0
2009-11-30 14:20:00,32.8,32.81,32.8,32.81,33000.0,22.0731,22.0798,22.0731,22.0798,33000.0
2009-11-30 14:25:00,32.81,32.81,32.78,32.78,14200.0,22.0798,22.0798,22.0596,22.0596,14200.0
2009-11-30 14:30:00,32.79,32.8,32.78,32.8,7800.0,22.0664,22.0731,22.0596,22.0731,7800.0
2009-11-30 14:35:00,32.8,32.8,32.78,32.78,13800.0,22.0731,22.0731,22.0596,22.0596,13800.0
2009-11-30 14:40:00,32.78,32.79,32.73,32.73,29500.0,22.0596,22.0664,22.026,22.026,29500.0
2009-11-30 14:45:00,32.74,32.74,32.68,32.69,17100.0,22.0327,22.0327,21.9923,21.9991,17100.0
2009-11-30 14:50:00,32.68,32.69,32.64,32.65,21600.0,21.9923,21.9991,21.9654,21.9721,21600.0
2009-11-30 14:55:00,32.65,32.67,32.63,32.63,14700.0,21.9721,21.9856,21.9587,21.9587,14700.0
2009-11-30 15:00:00,32.64,32.65,32.64,32.65,7100.0,21.9654,21.9721,21.9654,21.9721,7100.0
2009-11-30 15:05:00,32.64,32.68,32.64,32.68,11900.0,21.9654,21.9923,21.9654,21.9923,11900.0
2009-11-30 15:10:00,32.68,32.71,32.68,32.71,13500.0,21.9923,22.0125,21.9923,22.0125,13500.0
2009-11-30 15:15:00,32.71,32.8,32.71,32.8,16900.0,22.0125,22.0731,22.0125,22.0731,16900.0
2009-11-30 15:20:00,32.79,32.8,32.75,32.76,16800.0,22.0664,22.0731,22.0394,22.0462,16800.0
2009-11-30 15:25:00,32.77,32.79,32.75,32.78,12000.0,22.0529,22.0664,22.0394,22.0596,12000.0
2009-11-30 15:30:00,32.78,32.85,32.78,32.84,30200.0,22.0596,22.1067,22.0596,22.1,30200.0
2009-11-30 15:35:00,32.84,32.89,32.81,32.86,19500.0,22.1,22.1337,22.0798,22.1135,19500.0
2009-11-30 15:40:00,32.85,32.86,32.78,32.79,38200.0,22.1067,22.1135,22.0596,22.0664,38200.0
2009-11-30 15:45:00,32.79,32.81,32.79,32.79,34200.0,22.0664,22.0798,22.0664,22.0664,34200.0
2009-11-30 15:50:00,32.79,32.92,32.78,32.91,85900.0,22.0664,22.1538,22.0596,22.1471,85900.0
2009-11-30 15:55:00,32.92,32.92,32.86,32.88,68700.0,22.1538,22.1538,22.1135,22.1269,68700.0
2009-12-01 09:30:00,32.89,33.24,32.89,33.12,69100.0,22.1337,22.3692,22.1337,22.2884,69100.0
2009-12-01 09:35:00,33.17,33.31,33.1,33.3,20300.0,22.3221,22.4163,22.275,22.4096,20300.0
2009-12-01 09:40:00,33.3,33.36,33.15,33.26,16400.0,22.4096,22.4499,22.3086,22.3827,16400.0
2009-12-01 09:45:00,33.27,33.36,33.27,33.29,18700.0,22.3894,22.4499,22.3894,22.4028,18700.0
2009-12-01 09:50:00,33.31,33.31,33.2,33.22,13600.0,22.4163,22.4163,22.3423,22.3557,13600.0
2009-12-01 09:55:00,33.23,33.24,33.21,33.21,6100.0,22.3625,22.3692,22.349,22.349,6100.0
2009-12-01 10:00:00,33.21,33.32,33.1,33.27,19200.0,22.349,22.423,22.275,22.3894,19200.0
2009-12-01 10:05:00,33.28,33.28,33.12,33.22,27900.0,22.3961,22.3961,22.2884,22.3557,27900.0
2009-12-01 10:10:00,33.22,33.26,33.1,33.21,21700.0,22.3557,22.3827,22.275,22.349,21700.0
2009-12-01 10:15:00,33.21,33.24,33.19,33.23,17400.0,22.349,22.3692,22.3355,22.3625,17400.0
2009-12-01 10:20:00,33.23,33.26,33.18,33.24,15000.0,22.3625,22.3827,22.3288,22.3692,15000.0
2009-12-01 10:25:00,33.24,33.28,33.23,33.28,11300.0,22.3692,22.3961,22.3625,22.3961,11300.0
2009-12-01 10:30:00,33.28,33.39,33.27,33.39,27300.0,22.3961,22.4701,22.3894,22.4701,27300.0
2009-12-01 10:35:00,33.38,33.4,33.36,33.36,17300.0,22.4634,22.4769,22.4499,22.4499,17300.0
2009-12-01 10:40:00,33.35,33.37,33.3,33.32,18200.0,22.4432,22.4567,22.4096,22.423,18200.0
2009-12-01 10:45:00,33.31,33.39,33.31,33.36,19000.0,22.4163,22.4701,22.4163,22.4499,19000.0
2009-12-01 10:50:00,33.36,33.36,33.29,33.3,6400.0,22.4499,22.4499,22.4028,22.4096,6400.0
2009-12-01 10:55:00,33.29,33.29,33.25,33.26,8600.0,22.4028,22.4028,22.3759,22.3827,8600.0
2009-12-01 11:00:00,33.27,33.34,33.26,33.33,17100.0,22.3894,22.4365,22.3827,22.4298,17100.0
2009-12-01 11:05:00,33.33,33.35,33.27,33.33,40500.0,22.4298,22.4432,22.3894,22.4298,40500.0
2009-12-01 11:10:00,33.33,33.34,33.29,33.31,18100.0,22.4298,22.4365,22.4028,22.4163,18100.0
2009-12-01 11:15:00,33.31,33.36,33.29,33.36,17500.0,22.4163,22.4499,22.4028,22.4499,17500.0
2009-12-01 11:20:00,33.36,33.39,33.33,33.33,18600.0,22.4499,22.4701,22.4298,22.4298,18600.0
2009-12-01 11:25:00,33.32,33.33,33.25,33.25,33700.0,22.423,22.4298,22.3759,22.3759,33700.0
2009-12-01 11:30:00,33.26,33.31,33.26,33.31,17200.0,22.3827,22.4163,22.3827,22.4163,17200.0
2009-12-01 11:35:00,33.31,33.32,33.23,33.23,18700.0,22.4163,22.423,22.3625,22.3625,18700.0
2009-12-01 11:40:00,33.23,33.23,33.17,33.18,15900.0,22.3625,22.3625,22.3221,22.3288,15900.0
2009-12-01 11:45:00,33.18,33.19,33.18,33.18,9400.0,22.3288,22.3355,22.3288,22.3288,9400.0
2009-12-01 11:50:00,33.18,33.21,33.17,33.2,15700.0,22.3288,22.349,22.3221,22.3423,15700.0
2009-12-01 11:55:00,33.21,33.27,33.2,33.26,17100.0,22.349,22.3894,22.3423,22.3827,17100.0
2009-12-01 12:00:00,33.26,33.34,33.26,33.34,13500.0,22.3827,22.4365,22.3827,22.4365,13500.0
2009-12-01 12:05:00,33.34,33.38,33.34,33.36,15000.0,22.4365,22.4634,22.4365,22.4499,15000.0
2009-12-01 12:10:00,33.36,33.36,33.28,33.28,13600.0,22.4499,22.4499,22.3961,22.3961,13600.0
2009-12-01 12:15:00,33.28,33.28,33.23,33.25,19600.0,22.3961,22.3961,22.3625,22.3759,19600.0
2009-12-01 12:20:00,33.24,33.26,33.24,33.25,14700.0,22.3692,22.3827,22.3692,22.3759,14700.0
2009-12-01 12:25:00,33.24,33.24,33.19,33.21,13500.0,22.3692,22.3692,22.3355,22.349,13500.0
2009-12-01 12:30:00,33.21,33.22,33.16,33.17,18800.0,22.349,22.3557,22.3154,22.3221,18800.0
2009-12-01 12:35:00,33.17,33.18,33.17,33.17,13100.0,22.3221,22.3288,22.3221,22.3221,13100.0
2009-12-01 12:40:00,33.18,33.2,33.16,33.18,9600.0,22.3288,22.3423,22.3154,22.3288,9600.0
2009-12-01 12:45:00,33.19,33.19,33.15,33.18,11000.0,22.3355,22.3355,22.3086,22.3288,11000.0
2009-12-01 12:50:00,33.18,33.19,33.18,33.18,8500.0,22.3288,22.3355,22.3288,22.3288,8500.0
2009-12-01 12:55:00,33.18,33.19,33.15,33.17,15000.0,22.3288,22.3355,22.3086,22.3221,15000.0
2009-12-01 13:00:00,33.17,33.17,33.13,33.16,12800.0,22.3221,22.3221,22.2952,22.3154,12800.0
2009-12-01 13:05:00,33.17,33.17,33.15,33.15,5200.0,22.3221,22.3221,22.3086,22.3086,5200.0
2009-12-01 13:10:00,33.15,33.17,33.15,33.17,6200.0,22.3086,22.3221,22.3086,22.3221,6200.0
2009-12-01 13:15:00,33.17,33.2,33.16,33.19,5500.0,22.3221,22.3423,22.3154,22.3355,5500.0
2009-12-01 13:20:00,33.19,33.28,33.19,33.28,20900.0,22.3355,22.3961,22.3355,22.3961,20900.0
2009-12-01 13:25:00,33.26,33.26,33.2,33.22,11000.0,22.3827,22.3827,22.3423,22.3557,11000.0
2009-12-01 13:30:00,33.22,33.28,33.22,33.25,18500.0,22.3557,22.3961,22.3557,22.3759,18500.0
2009-12-01 13:35:00,33.25,33.26,33.21,33.21,7900.0,22.3759,22.3827,22.349,22.349,7900.0
2009-12-01 13:40:00,33.21,33.22,33.2,33.2,4000.0,22.349,22.3557,22.3423,22.3423,4000.0
2009-12-01 13:45:00,33.2,33.26,33.19,33.26,10200.0,22.3423,22.3827,22.3355,22.3827,10200.0
2009-12-01 13:50:00,33.25,33.26,33.21,33.22,10800.0,22.3759,22.3827,22.349,22.3557,10800.0
2009-12-01 13:55:00,33.21,33.22,33.2,33.21,12500.0,22.349,22.3557,22.3423,22.349,12500.0
2009-12-01 14:00:00,33.2,33.22,33.2,33.21,12000.0,22.3423,22.3557,22.3423,22.349,12000.0
2009-12-01 14:05:00,33.21,33.22,33.21,33.21,6600.0,22.349,22.3557,22.349,22.349,6600.0
2009-12-01 14:10:00,33.22,33.22,33.2,33.2,15600.0,22.3557,22.3557,22.3423,22.3423,15600.0
2009-12-01 14:15:00,33.2,33.21,33.19,33.2,11100.0,22.3423,22.349,22.3355,22.3423,11100.0
2009-12-01 14:20:00,33.19,33.2,33.19,33.19,9900.0,22.3355,22.3423,22.3355,22.3355,9900.0
2009-12-01 14:25:00,33.19,33.23,33.19,33.21,16200.0,22.3355,22.3625,22.3355,22.349,16200.0
2009-12-01 14:30:00,33.2,33.22,33.13,33.15,27200.0,22.3423,22.3557,22.2952,22.3086,27200.0
2009-12-01 14:35:00,33.15,33.15,33.09,33.11,19700.0,22.3086,22.3086,22.2682,22.2817,19700.0
2009-12-01 14:40:00,33.12,33.15,33.08,33.09,20600.0,22.2884,22.3086,22.2615,22.2682,20600.0
2009-12-01 14:45:00,33.1,33.1,33.08,33.09,12200.0,22.275,22.275,22.2615,22.2682,12200.0
2009-12-01 14:50:00,33.09,33.12,33.04,33.08,23800.0,22.2682,22.2884,22.2346,22.2615,23800.0
2009-12-01 14:55:00,33.08,33.1,33.08,33.09,8100.0,22.2615,22.275,22.2615,22.2682,8100.0
2009-12-01 15:00:00,33.1,33.11,33.09,33.1,9100.0,22.275,22.2817,22.2682,22.275,9100.0
2009-12-01 15:05:00,33.1,33.15,33.1,33.13,21600.0,22.275,22.3086,22.275,22.2952,21600.0
2009-12-01 15:10:00,33.12,33.15,33.11,33.15,9900.0,22.2884,22.3086,22.2817,22.3086,9900.0
2009-12-01 15:15:00,33.14,33.17,33.14,33.16,29600.0,22.3019,22.3221,22.3019,22.3154,29600.0
2009-12-01 15:20:00,33.16,33.17,33.11,33.14,19900.0,22.3154,22.3221,22.2817,22.3019,19900.0
2009-12-01 15:25:00,33.14,33.15,33.13,33.13,6400.0,22.3019,22.3086,22.2952,22.2952,6400.0
2009-12-01 15:30:00,33.14,33.14,33.08,33.1,18500.0,22.3019,22.3019,22.2615,22.275,18500.0
2009-12-01 15:35:00,33.1,33.14,33.1,33.13,15000.0,22.275,22.3019,22.275,22.2952,15000.0
2009-12-01 15:40:00,33.13,33.17,33.12,33.17,12200.0,22.2952,22.3221,22.2884,22.3221,12200.0
2009-12-01 15:45:00,33.17,33.24,33.16,33.24,29400.0,22.3221,22.3692,22.3154,22.3692,29400.0
2009-12-01 15:50:00,33.23,33.24,33.19,33.19,28500.0,22.3625,22.3692,22.3355,22.3355,28500.0
2009-12-01 15:55:00,33.18,33.21,33.18,33.2,51500.0,22.3288,22.349,22.3288,22.3423,51500.0
2009-12-02 09:30:00,33.22,33.28,33.19,33.28,26400.0,22.3557,22.3961,22.3355,22.3961,26400.0
2009-12-02 09:35:00,33.28,33.3,33.13,33.17,8400.0,22.3961,22.4096,22.2952,22.3221,8400.0
2009-12-02 09:40:00,33.15,33.17,33.0,33.0,13300.0,22.3086,22.3221,22.2077,22.2077,13300.0
2009-12-02 09:45:00,32.98,33.11,32.93,33.11,20900.0,22.1942,22.2817,22.1606,22.2817,20900.0
2009-12-02 09:50:00,33.1,33.12,33.09,33.12,16900.0,22.275,22.2884,22.2682,22.2884,16900.0
2009-12-02 09:55:00,33.12,33.26,33.12,33.24,22300.0,22.2884,22.3827,22.2884,22.3692,22300.0
2009-12-02 10:00:00,33.27,33.33,33.25,33.26,19700.0,22.3894,22.4298,22.3759,22.3827,19700.0
2009-12-02 10:05:00,33.26,33.38,33.26,33.36,21900.0,22.3827,22.4634,22.3827,22.4499,21900.0
2009-12-02 10:10:00,33.36,33.49,33.36,33.49,37300.0,22.4499,22.5374,22.4499,22.5374,37300.0
2009-12-02 10:15:00,33.49,33.5,33.43,33.44,20700.0,22.5374,22.5442,22.4971,22.5038,20700.0
2009-12-02 10:20:00,33.44,33.44,33.34,33.34,26500.0,22.5038,22.5038,22.4365,22.4365,26500.0
2009-12-02 10:25:00,33.34,33.35,33.32,33.32,21400.0,22.4365,22.4432,22.423,22.423,21400.0
2009-12-02 10:30:00,33.33,33.37,33.31,33.31,40200.0,22.4298,22.4567,22.4163,22.4163,40200.0
2009-12-02 10:35:00,33.29,33.29,33.25,33.26,27900.0,22.4028,22.4028,22.3759,22.3827,27900.0
2009-12-02 10:40:00,33.27,33.29,33.26,33.29,22200.0,22.3894,22.4028,22.3827,22.4028,22200.0
2009-12-02 10:45:00,33.29,33.29,33.15,33.17,38500.0,22.4028,22.4028,22.3086,22.3221,38500.0
2009-12-02 10:50:00,33.16,33.17,33.15,33.17,14300.0,22.3154,22.3221,22.3086,22.3221,14300.0
2009-12-02 10:55:00,33.16,33.18,33.14,33.15,21200.0,22.3154,22.3288,22.3019,22.3086,21200.0
2009-12-02 11:00:00,33.15,33.17,33.11,33.13,21100.0,22.3086,22.3221,22.2817,22.2952,21100.0
2009-12-02 11:05:00,33.12,33.17,33.11,33.17,11100.0,22.2884,22.3221,22.2817,22.3221,11100.0
2009-12-02 11:10:00,33.17,33.22,33.17,33.22,12200.0,22.3221,22.3557,22.3221,22.3557,12200.0
2009-12-02 11:15:00,33.21,33.23,33.13,33.15,25700.0,22.349,22.3625,22.2952,22.3086,25700.0
2009-12-02 11:20:00,33.15,33.15,33.09,33.1,17200.0,22.3086,22.3086,22.2682,22.275,17200.0
2009-12-02 11:25:00,33.09,33.15,33.09,33.14,10400.0,22.2682,22.3086,22.2682,22.3019,10400.0
2009-12-02 11:30:00,33.15,33.22,33.15,33.2,12300.0,22.3086,22.3557,22.3086,22.3423,12300.0
2009-12-02 11:35:00,33.19,33.2,33.14,33.14,10300.0,22.3355,22.3423,22.3019,22.3019,10300.0
2009-12-02 11:40:00,33.14,33.14,33.09,33.1,14500.0,22.3019,22.3019,22.2682,22.275,14500.0
2009-12-02 11:45:00,33.11,33.11,33.1,33.1,8300.0,22.2817,22.2817,22.275,22.275,8300.0
2009-12-02 11:50:00,33.11,33.11,33.04,33.04,33000.0,22.2817,22.2817,22.2346,22.2346,33000.0
2009-12-02 11:55:00,33.05,33.08,33.05,33.07,14400.0,22.2413,22.2615,22.2413,22.2548,14400.0
2009-12-02 12:00:00,33.08,33.11,33.07,33.1,11600.0,22.2615,22.2817,22.2548,22.275,11600.0
2009-12-02 12:05:00,33.1,33.11,33.06,33.06,19600.0,22.275,22.2817,22.2481,22.2481,19600.0
2009-12-02 12:10:00,33.05,33.07,33.03,33.03,19000.0,22.2413,22.2548,22.2279,22.2279,19000.0
2009-12-02 12:15:00,33.04,33.04,32.95,32.96,26800.0,22.2346,22.2346,22.174,22.1808,26800.0
2009-12-02 12:20:00,32.96,32.97,32.91,32.93,23200.0,22.1808,22.1875,22.1471,22.1606,23200.0
2009-12-02 12:25:00,32.94,32.98,32.92,32.93,160000.0,22.1673,22.1942,22.1538,22.1606,160000.0
2009-12-02 12:30:00,32.92,32.93,32.84,32.85,68900.0,22.1538,22.1606,22.1,22.1067,68900.0
2009-12-02 12:35:00,32.86,32.94,32.86,32.94,22100.0,22.1135,22.1673,22.1135,22.1673,22100.0
2009-12-02 12:40:00,32.94,32.94,32.88,32.94,17000.0,22.1673,22.1673,22.1269,22.1673,17000.0
2009-12-02 12:45:00,32.94,32.99,32.94,32.98,22200.0,22.1673,22.201,22.1673,22.1942,22200.0
2009-12-02 12:50:00,32.98,33.0,32.97,32.98,10200.0,22.1942,22.2077,22.1875,22.1942,10200.0
2009-12-02 12:55:00,32.99,33.01,32.98,33.0,8100.0,22.201,22.2144,22.1942,22.2077,8100.0
2009-12-02 13:00:00,33.0,33.0,32.97,32.99,13800.0,22.2077,22.2077,22.1875,22.201,13800.0
2009-12-02 13:05:00,32.99,33.01,32.98,33.01,7700.0,22.201,22.2144,22.1942,22.2144,7700.0
2009-12-02 13:10:00,33.02,33.05,33.02,33.04,23300.0,22.2211,22.2413,22.2211,22.2346,23300.0
2009-12-02 13:15:00,33.04,33.1,33.04,33.08,15700.0,22.2346,22.275,22.2346,22.2615,15700.0
2009-12-02 13:20:00,33.09,33.13,33.04,33.05,41600.0,22.2682,22.2952,22.2346,22.2413,41600.0
2009-12-02 13:25:00,33.05,33.08,33.04,33.07,22700.0,22.2413,22.2615,22.2346,22.2548,22700.0
2009-12-02 13:30:00,33.06,33.11,33.06,33.11,11800.0,22.2481,22.2817,22.2481,22.2817,11800.0
2009-12-02 13:35:00,33.11,33.11,33.1,33.11,3300.0,22.2817,22.2817,22.275,22.2817,3300.0
2009-12-02 13:40:00,33.1,33.11,33.1,33.11,11900.0,22.275,22.2817,22.275,22.2817,11900.0
2009-12-02 13:45:00,33.11,33.13,33.1,33.1,26600.0,22.2817,22.2952,22.275,22.275,26600.0
2009-12-02 13:50:00,33.11,33.11,33.1,33.1,9300.0,22.2817,22.2817,22.275,22.275,9300.0
2009-12-02 13:55:00,33.1,33.12,33.1,33.11,2300.0,22.275,22.2884,22.275,22.2817,2300.0
2009-12-02 14:00:00,33.11,33.15,33.07,33.09,17800.0,22.2817,22.3086,22.2548,22.2682,17800.0
2009-12-02 14:05:00,33.09,33.11,33.07,33.11,6200.0,22.2682,22.2817,22.2548,22.2817,6200.0
2009-12-02 14:10:00,33.12,33.13,33.1,33.13,5400.0,22.2884,22.2952,22.275,22.2952,5400.0
2009-12-02 14:15:00,33.14,33.15,33.06,33.07,7500.0,22.3019,22.3086,22.2481,22.2548,7500.0
2009-12-02 14:20:00,33.08,33.12,33.08,33.11,16100.0,22.2615,22.2884,22.2615,22.2817,16100.0
2009-12-02 14:25:00,33.11,33.15,33.11,33.15,10000.0,22.2817,22.3086,22.2817,22.3086,10000.0
2009-12-02 14:30:00,33.14,33.16,33.14,33.15,13900.0,22.3019,22.3154,22.3019,22.3086,13900.0
2009-12-02 14:35:00,33.15,33.2,33.14,33.17,13700.0,22.3086,22.3423,22.3019,22.3221,13700.0
2009-12-02 14:40:00,33.17,33.18,33.15,33.16,9600.0,22.3221,22.3288,22.3086,22.3154,9600.0
2009-12-02 14:45:00,33.16,33.19,33.16,33.19,8500.0,22.3154,22.3355,22.3154,22.3355,8500.0
2009-12-02 14:50:00,33.18,33.21,33.18,33.19,14400.0,22.3288,22.349,22.3288,22.3355,14400.0
2009-12-02 14:55:00,33.19,33.19,33.15,33.18,20000.0,22.3355,22.3355,22.3086,22.3288,20000.0
2009-12-02 15:00:00,33.18,33.23,33.18,33.22,16700.0,22.3288,22.3625,22.3288,22.3557,16700.0
2009-12-02 15:05:00,33.22,33.23,33.19,33.22,14700.0,22.3557,22.3625,22.3355,22.3557,14700.0
2009-12-02 15:10:00,33.22,33.22,33.2,33.2,8400.0,22.3557,22.3557,22.3423,22.3423,8400.0
2009-12-02 15:15:00,33.2,33.22,33.2,33.22,16500.0,22.3423,22.3557,22.3423,22.3557,16500.0
2009-12-02 15:20:00,33.22,33.25,33.18,33.19,19200.0,22.3557,22.3759,22.3288,22.3355,19200.0
2009-12-02 15:25:00,33.18,33.21,33.18,33.2,15100.0,22.3288,22.349,22.3288,22.3423,15100.0
2009-12-02 15:30:00,33.2,33.2,33.15,33.16,22200.0,22.3423,22.3423,22.3086,22.3154,22200.0
2009-12-02 15:35:00,33.16,33.19,33.15,33.18,19900.0,22.3154,22.3355,22.3086,22.3288,19900.0
2009-12-02 15:40:00,33.18,33.25,33.17,33.22,73200.0,22.3288,22.3759,22.3221,22.3557,73200.0
2009-12-02 15:45:00,33.22,33.23,33.18,33.21,63900.0,22.3557,22.3625,22.3288,22.349,63900.0
2009-12-02 15:50:00,33.21,33.22,33.17,33.19,46800.0,22.349,22.3557,22.3221,22.3355,46800.0
2009-12-02 15:55:00,33.19,33.2,33.15,33.18,83000.0,22.3355,22.3423,22.3086,22.3288,83000.0
2009-12-03 09:30:00,33.19,33.55,33.13,33.54,51000.0,22.3355,22.5778,22.2952,22.5711,51000.0
2009-12-03 09:35:00,33.53,33.57,33.39,33.5,45700.0,22.5644,22.5913,22.4701,22.5442,45700.0
2009-12-03 09:40:00,33.49,33.58,33.43,33.48,24400.0,22.5374,22.598,22.4971,22.5307,24400.0
2009-12-03 09:45:00,33.48,33.71,33.48,33.58,37000.0,22.5307,22.6855,22.5307,22.598,37000.0
2009-12-03 09:50:00,33.58,33.58,33.43,33.46,5400.0,22.598,22.598,22.4971,22.5172,5400.0
2009-12-03 09:55:00,33.45,33.45,33.41,33.45,9500.0,22.5105,22.5105,22.4836,22.5105,9500.0
2009-12-03 10:00:00,33.43,33.44,33.33,33.44,28900.0,22.4971,22.5038,22.4298,22.5038,28900.0
2009-12-03 10:05:00,33.44,33.47,33.39,33.46,22500.0,22.5038,22.524,22.4701,22.5172,22500.0
2009-12-03 10:10:00,33.47,33.48,33.35,33.41,19400.0,22.524,22.5307,22.4432,22.4836,19400.0
2009-12-03 10:15:00,33.4,33.4,33.34,33.36,23700.0,22.4769,22.4769,22.4365,22.4499,23700.0
2009-12-03 10:20:00,33.36,33.38,33.33,33.33,11500.0,22.4499,22.4634,22.4298,22.4298,11500.0
2009-12-03 10:25:00,33.34,33.45,33.33,33.45,19600.0,22.4365,22.5105,22.4298,22.5105,19600.0
2009-12-03 10:30:00,33.44,33.48,33.44,33.46,12300.0,22.5038,22.5307,22.5038,22.5172,12300.0
2009-12-03 10:35:00,33.47,33.47,33.39,33.42,16600.0,22.524,22.524,22.4701,22.4903,16600.0
2009-12-03 10:40:00,33.42,33.42,33.39,33.42,7500.0,22.4903,22.4903,22.4701,22.4903,7500.0
2009-12-03 10:45:00,33.41,33.54,33.41,33.54,16600.0,22.4836,22.5711,22.4836,22.5711,16600.0
2009-12-03 10:50:00,33.54,33.64,33.53,33.6,27400.0,22.5711,22.6384,22.5644,22.6115,27400.0
2009-12-03 10:55:00,33.59,33.67,33.59,33.67,29400.0,22.6047,22.6586,22.6047,22.6586,29400.0
2009-12-03 11:00:00,33.65,33.65,33.61,33.64,7000.0,22.6451,22.6451,22.6182,22.6384,7000.0
2009-12-03 11:05:00,33.63,33.64,33.56,33.57,14000.0,22.6316,22.6384,22.5845,22.5913,14000.0
2009-12-03 11:10:00,33.57,33.57,33.55,33.56,6700.0,22.5913,22.5913,22.5778,22.5845,6700.0
2009-12-03 11:15:00,33.56,33.57,33.45,33.48,26000.0,22.5845,22.5913,22.5105,22.5307,26000.0
2009-12-03 11:20:00,33.48,33.49,33.47,33.49,5100.0,22.5307,22.5374,22.524,22.5374,5100.0
2009-12-03 11:25:00,33.49,33.59,33.49,33.54,29600.0,22.5374,22.6047,22.5374,22.5711,29600.0
2009-12-03 11:30:00,33.54,33.55,33.54,33.54,4300.0,22.5711,22.5778,22.5711,22.5711,4300.0
2009-12-03 11:35:00,33.55,33.55,33.5,33.5,11100.0,22.5778,22.5778,22.5442,22.5442,11100.0
2009-12-03 11:40:00,33.5,33.5,33.41,33.44,14000.0,22.5442,22.5442,22.4836,22.5038,14000.0
2009-12-03 11:45:00,33.43,33.44,33.42,33.44,9500.0,22.4971,22.5038,22.4903,22.5038,9500.0
2009-12-03 11:50:00,33.44,33.47,33.43,33.46,12900.0,22.5038,22.524,22.4971,22.5172,12900.0
2009-12-03 11:55:00,33.47,33.47,33.44,33.44,8900.0,22.524,22.524,22.5038,22.5038,8900.0
2009-12-03 12:00:00,33.44,33.45,33.41,33.44,9800.0,22.5038,22.5105,22.4836,22.5038,9800.0
2009-12-03 12:05:00,33.44,33.47,33.44,33.46,9400.0,22.5038,22.524,22.5038,22.5172,9400.0
2009-12-03 12:10:00,33.46,33.53,33.46,33.5,18000.0,22.5172,22.5644,22.5172,22.5442,18000.0
2009-12-03 12:15:00,33.51,33.53,33.5,33.53,13000.0,22.5509,22.5644,22.5442,22.5644,13000.0
2009-12-03 12:20:00,33.52,33.56,33.52,33.54,10600.0,22.5576,22.5845,22.5576,22.5711,10600.0
2009-12-03 12:25:00,33.54,33.54,33.49,33.49,11900.0,22.5711,22.5711,22.5374,22.5374,11900.0
2009-12-03 12:30:00,33.49,33.52,33.49,33.52,5000.0,22.5374,22.5576,22.5374,22.5576,5000.0
2009-12-03 12:35:00,33.53,33.57,33.53,33.57,10400.0,22.5644,22.5913,22.5644,22.5913,10400.0
2009-12-03 12:40:00,33.56,33.57,33.51,33.52,17400.0,22.5845,22.5913,22.5509,22.5576,17400.0
2009-12-03 12:45:00,33.52,33.58,33.51,33.56,13800.0,22.5576,22.598,22.5509,22.5845,13800.0
2009-12-03 12:50:00,33.57,33.58,33.57,33.58,5800.0,22.5913,22.598,22.5913,22.598,5800.0
2009-12-03 12:55:00,33.58,33.58,33.56,33.56,3000.0,22.598,22.598,22.5845,22.5845,3000.0
2009-12-03 13:00:00,33.56,33.57,33.56,33.56,7700.0,22.5845,22.5913,22.5845,22.5845,7700.0
2009-12-03 13:05:00,33.55,33.55,33.49,33.52,21400.0,22.5778,22.5778,22.5374,22.5576,21400.0
2009-12-03 13:10:00,33.52,33.53,33.46,33.46,11400.0,22.5576,22.5644,22.5172,22.5172,11400.0
2009-12-03 13:15:00,33.46,33.54,33.45,33.54,16200.0,22.5172,22.5711,22.5105,22.5711,16200.0
2009-12-03 13:20:00,33.55,33.59,33.54,33.58,16700.0,22.5778,22.6047,22.5711,22.598,16700.0
2009-12-03 13:25:00,33.58,33.58,33.55,33.56,10200.0,22.598,22.598,22.5778,22.5845,10200.0
2009-12-03 13:30:00,33.56,33.58,33.56,33.58,2900.0,22.5845,22.598,22.5845,22.598,2900.0
2009-12-03 13:35:00,33.58,33.59,33.57,33.58,6600.0,22.598,22.6047,22.5913,22.598,6600.0
2009-12-03 13:40:00,33.58,33.59,33.58,33.58,8400.0,22.598,22.6047,22.598,22.598,8400.0
2009-12-03 13:45:00,33.58,33.58,33.57,33.58,2400.0,22.598,22.598,22.5913,22.598,2400.0
2009-12-03 13:50:00,33.57,33.58,33.56,33.56,8700.0,22.5913,22.598,22.5845,22.5845,8700.0
2009-12-03 13:55:00,33.56,33.58,33.56,33.57,20700.0,22.5845,22.598,22.5845,22.5913,20700.0
2009-12-03 14:00:00,33.58,33.58,33.54,33.57,22700.0,22.598,22.598,22.5711,22.5913,22700.0
2009-12-03 14:05:00,33.56,33.56,33.55,33.56,8100.0,22.5845,22.5845,22.5778,22.5845,8100.0
2009-12-03 14:10:00,33.55,33.56,33.53,33.54,13500.0,22.5778,22.5845,22.5644,22.5711,13500.0
2009-12-03 14:15:00,33.55,33.55,33.48,33.48,33700.0,22.5778,22.5778,22.5307,22.5307,33700.0
2009-12-03 14:20:00,33.49,33.5,33.48,33.49,18500.0,22.5374,22.5442,22.5307,22.5374,18500.0
2009-12-03 14:25:00,33.49,33.51,33.48,33.48,9400.0,22.5374,22.5509,22.5307,22.5307,9400.0
2009-12-03 14:30:00,33.49,33.52,33.48,33.51,24300.0,22.5374,22.5576,22.5307,22.5509,24300.0
2009-12-03 14:35:00,33.5,33.51,33.5,33.51,8600.0,22.5442,22.5509,22.5442,22.5509,8600.0
2009-12-03 14:40:00,33.5,33.54,33.5,33.54,12700.0,22.5442,22.5711,22.5442,22.5711,12700.0
2009-12-03 14:45:00,33.54,33.54,33.52,33.52,12900.0,22.5711,22.5711,22.5576,22.5576,12900.0
2009-12-03 14:50:00,33.52,33.53,33.51,33.52,17600.0,22.5576,22.5644,22.5509,22.5576,17600.0
2009-12-03 14:55:00,33.52,33.53,33.5,33.53,46900.0,22.5576,22.5644,22.5442,22.5644,46900.0
2009-12-03 15:00:00,33.53,33.53,33.5,33.5,19200.0,22.5644,22.5644,22.5442,22.5442,19200.0
2009-12-03 15:05:00,33.5,33.51,33.46,33.46,20600.0,22.5442,22.5509,22.5172,22.5172,20600.0
2009-12-03 15:10:00,33.46,33.47,33.45,33.45,17400.0,22.5172,22.524,22.5105,22.5105,17400.0
2009-12-03 15:15:00,33.44,33.45,33.44,33.44,15800.0,22.5038,22.5105,22.5038,22.5038,15800.0
2009-12-03 15:20:00,33.44,33.44,33.37,33.37,33100.0,22.5038,22.5038,22.4567,22.4567,33100.0
2009-12-03 15:25:00,33.37,33.37,33.3,33.3,34600.0,22.4567,22.4567,22.4096,22.4096,34600.0
2009-12-03 15:30:00,33.29,33.34,33.29,33.33,23900.0,22.4028,22.4365,22.4028,22.4298,23900.0
2009-12-03 15:35:00,33.34,33.36,33.29,33.31,65200.0,22.4365,22.4499,22.4028,22.4163,65200.0
2009-12-03 15:40:00,33.32,33.32,33.15,33.19,41200.0,22.423,22.423,22.3086,22.3355,41200.0
2009-12-03 15:45:00,33.19,33.19,33.1,33.1,38400.0,22.3355,22.3355,22.275,22.275,38400.0
2009-12-03 15:50:00,33.11,33.14,33.05,33.09,54200.0,22.2817,22.3019,22.2413,22.2682,54200.0
2009-12-03 15:55:00,33.08,33.12,33.02,33.05,99500.0,22.2615,22.2884,22.2211,22.2413,99500.0
2009-12-04 09:30:00,33.5,33.5,33.13,33.17,48700.0,22.5442,22.5442,22.2952,22.3221,48700.0
2009-12-04 09:35:00,33.17,33.58,33.15,33.53,29400.0,22.3221,22.598,22.3086,22.5644,29400.0
2009-12-04 09:40:00,33.53,33.75,33.53,33.65,23900.0,22.5644,22.7124,22.5644,22.6451,23900.0
2009-12-04 09:45:00,33.67,33.75,33.67,33.75,23700.0,22.6586,22.7124,22.6586,22.7124,23700.0
2009-12-04 09:50:00,33.73,33.74,33.64,33.68,46800.0,22.6989,22.7057,22.6384,22.6653,46800.0
2009-12-04 09:55:00,33.68,33.72,33.65,33.71,21700.0,22.6653,22.6922,22.6451,22.6855,21700.0
2009-12-04 10:00:00,33.71,33.75,33.65,33.65,28800.0,22.6855,22.7124,22.6451,22.6451,28800.0
2009-12-04 10:05:00,33.64,33.7,33.59,33.67,29500.0,22.6384,22.6788,22.6047,22.6586,29500.0
2009-12-04 10:10:00,33.67,33.68,33.6,33.66,21000.0,22.6586,22.6653,22.6115,22.6518,21000.0
2009-12-04 10:15:00,33.66,33.71,33.64,33.67,26600.0,22.6518,22.6855,22.6384,22.6586,26600.0
2009-12-04 10:20:00,33.67,33.7,33.67,33.7,69600.0,22.6586,22.6788,22.6586,22.6788,69600.0
2009-12-04 10:25:00,33.71,33.83,33.71,33.78,48400.0,22.6855,22.7662,22.6855,22.7326,48400.0
2009-12-04 10:30:00,33.77,33.77,33.68,33.68,20800.0,22.7259,22.7259,22.6653,22.6653,20800.0
2009-12-04 10:35:00,33.67,33.77,33.67,33.77,45400.0,22.6586,22.7259,22.6586,22.7259,45400.0
2009-12-04 10:40:00,33.77,33.8,33.75,33.8,14800.0,22.7259,22.7461,22.7124,22.7461,14800.0
2009-12-04 10:45:00,33.81,33.85,33.81,33.82,17600.0,22.7528,22.7797,22.7528,22.7595,17600.0
2009-12-04 10:50:00,33.83,33.84,33.78,33.8,21000.0,22.7662,22.773,22.7326,22.7461,21000.0
2009-12-04 10:55:00,33.8,33.81,33.72,33.75,23500.0,22.7461,22.7528,22.6922,22.7124,23500.0
2009-12-04 11:00:00,33.75,33.78,33.72,33.78,29100.0,22.7124,22.7326,22.6922,22.7326,29100.0
2009-12-04 11:05:00,33.79,33.84,33.77,33.84,22200.0,22.7393,22.773,22.7259,22.773,22200.0
2009-12-04 11:10:00,33.84,33.85,33.82,33.83,9200.0,22.773,22.7797,22.7595,22.7662,9200.0
2009-12-04 11:15:00,33.83,33.83,33.73,33.74,17200.0,22.7662,22.7662,22.6989,22.7057,17200.0
2009-12-04 11:20:00,33.73,33.82,33.69,33.81,17600.0,22.6989,22.7595,22.672,22.7528,17600.0
2009-12-04 11:25:00,33.81,33.84,33.65,33.65,22600.0,22.7528,22.773,22.6451,22.6451,22600.0
2009-12-04 11:30:00,33.65,33.72,33.57,33.71,53300.0,22.6451,22.6922,22.5913,22.6855,53300.0
2009-12-04 11:35:00,33.71,33.72,33.57,33.65,23100.0,22.6855,22.6922,22.5913,22.6451,23100.0
2009-12-04 11:40:00,33.63,33.63,33.46,33.5,23900.0,22.6316,22.6316,22.5172,22.5442,23900.0
2009-12-04 11:45:00,33.48,33.48,33.27,33.45,50100.0,22.5307,22.5307,22.3894,22.5105,50100.0
2009-12-04 11:50:00,33.43,33.46,33.31,33.46,24000.0,22.4971,22.5172,22.4163,22.5172,24000.0
2009-12-04 11:55:00,33.43,33.43,33.37,33.38,9100.0,22.4971,22.4971,22.4567,22.4634,9100.0
2009-12-04 12:00:00,33.37,33.38,33.32,33.33,11300.0,22.4567,22.4634,22.423,22.4298,11300.0
2009-12-04 12:05:00,33.33,33.43,33.32,33.42,16700.0,22.4298,22.4971,22.423,22.4903,16700.0
2009-12-04 12:10:00,33.43,33.47,33.39,33.39,11400.0,22.4971,22.524,22.4701,22.4701,11400.0
2009-12-04 12:15:00,33.39,33.4,33.36,33.36,8800.0,22.4701,22.4769,22.4499,22.4499,8800.0
2009-12-04 12:20:00,33.36,33.36,33.27,33.31,11100.0,22.4499,22.4499,22.3894,22.4163,11100.0
2009-12-04 12:25:00,33.32,33.41,33.32,33.41,10100.0,22.423,22.4836,22.423,22.4836,10100.0
2009-12-04 12:30:00,33.4,33.46,33.4,33.45,8900.0,22.4769,22.5172,22.4769,22.5105,8900.0
2009-12-04 12:35:00,33.44,33.46,33.43,33.44,6100.0,22.5038,22.5172,22.4971,22.5038,6100.0
2009-12-04 12:40:00,33.44,33.46,33.44,33.45,1800.0,22.5038,22.5172,22.5038,22.5105,1800.0
2009-12-04 12:45:00,33.45,33.51,33.44,33.48,6400.0,22.5105,22.5509,22.5038,22.5307,6400.0
2009-12-04 12:50:00,33.48,33.55,33.48,33.52,7600.0,22.5307,22.5778,22.5307,22.5576,7600.0
2009-12-04 12:55:00,33.51,33.51,33.47,33.47,6800.0,22.5509,22.5509,22.524,22.524,6800.0
2009-12-04 13:00:00,33.46,33.5,33.44,33.5,11300.0,22.5172,22.5442,22.5038,22.5442,11300.0
2009-12-04 13:05:00,33.5,33.5,33.43,33.44,12800.0,22.5442,22.5442,22.4971,22.5038,12800.0
2009-12-04 13:10:00,33.44,33.45,33.39,33.41,9800.0,22.5038,22.5105,22.4701,22.4836,9800.0
2009-12-04 13:15:00,33.42,33.44,33.41,33.43,4300.0,22.4903,22.5038,22.4836,22.4971,4300.0
2009-12-04 13:20:00,33.44,33.45,33.43,33.44,10300.0,22.5038,22.5105,22.4971,22.5038,10300.0
2009-12-04 13:25:00,33.44,33.44,33.37,33.38,11600.0,22.5038,22.5038,22.4567,22.4634,11600.0
2009-12-04 13:30:00,33.38,33.44,33.38,33.41,11300.0,22.4634,22.5038,22.4634,22.4836,11300.0
2009-12-04 13:35:00,33.41,33.42,33.34,33.37,11000.0,22.4836,22.4903,22.4365,22.4567,11000.0
2009-12-04 13:40:00,33.38,33.46,33.35,33.42,11100.0,22.4634,22.5172,22.4432,22.4903,11100.0
2009-12-04 13:45:00,33.42,33.43,33.34,33.35,12100.0,22.4903,22.4971,22.4365,22.4432,12100.0
2009-12-04 13:50:00,33.34,33.35,33.27,33.31,30000.0,22.4365,22.4432,22.3894,22.4163,30000.0
2009-12-04 13:55:00,33.34,33.35,33.25,33.26,12600.0,22.4365,22.4432,22.3759,22.3827,12600.0
2009-12-04 14:00:00,33.28,33.31,33.27,33.29,3200.0,22.3961,22.4163,22.3894,22.4028,3200.0
2009-12-04 14:05:00,33.28,33.29,33.18,33.18,17800.0,22.3961,22.4028,22.3288,22.3288,17800.0
2009-12-04 14:10:00,33.18,33.3,33.18,33.29,12200.0,22.3288,22.4096,22.3288,22.4028,12200.0
2009-12-04 14:15:00,33.3,33.31,33.23,33.24,22000.0,22.4096,22.4163,22.3625,22.3692,22000.0
2009-12-04 14:20:00,33.24,33.26,33.18,33.2,18000.0,22.3692,22.3827,22.3288,22.3423,18000.0
2009-12-04 14:25:00,33.19,33.26,33.16,33.23,16100.0,22.3355,22.3827,22.3154,22.3625,16100.0
2009-12-04 14:30:00,33.24,33.35,33.24,33.33,15000.0,22.3692,22.4432,22.3692,22.4298,15000.0
2009-12-04 14:35:00,33.34,33.37,33.31,33.34,14300.0,22.4365,22.4567,22.4163,22.4365,14300.0
2009-12-04 14:40:00,33.34,33.35,33.3,33.32,10700.0,22.4365,22.4432,22.4096,22.423,10700.0
2009-12-04 14:45:00,33.32,33.37,33.31,33.31,16300.0,22.423,22.4567,22.4163,22.4163,16300.0
2009-12-04 14:50:00,33.31,33.36,33.28,33.36,9600.0,22.4163,22.4499,22.3961,22.4499,9600.0
2009-12-04 14:55:00,33.36,33.45,33.36,33.41,17600.0,22.4499,22.5105,22.4499,22.4836,17600.0
2009-12-04 15:00:00,33.41,33.43,33.37,33.39,19800.0,22.4836,22.4971,22.4567,22.4701,19800.0
2009-12-04 15:05:00,33.4,33.46,33.39,33.42,17100.0,22.4769,22.5172,22.4701,22.4903,17100.0
2009-12-04 15:10:00,33.42,33.47,33.41,33.45,22400.0,22.4903,22.524,22.4836,22.5105,22400.0
2009-12-04 15:15:00,33.45,33.46,33.44,33.45,15400.0,22.5105,22.5172,22.5038,22.5105,15400.0
2009-12-04 15:20:00,33.45,33.51,33.45,33.5,19700.0,22.5105,22.5509,22.5105,22.5442,19700.0
2009-12-04 15:25:00,33.5,33.55,33.47,33.49,30500.0,22.5442,22.5778,22.524,22.5374,30500.0
2009-12-04 15:30:00,33.49,33.56,33.49,33.56,26300.0,22.5374,22.5845,22.5374,22.5845,26300.0
2009-12-04 15:35:00,33.56,33.59,33.45,33.45,32500.0,22.5845,22.6047,22.5105,22.5105,32500.0
2009-12-04 15:40:00,33.46,33.55,33.45,33.55,31800.0,22.5172,22.5778,22.5105,22.5778,31800.0
2009-12-04 15:45:00,33.55,33.63,33.54,33.61,42300.0,22.5778,22.6316,22.5711,22.6182,42300.0
2009-12-04 15:50:00,33.6,33.61,33.54,33.55,53900.0,22.6115,22.6182,22.5711,22.5778,53900.0
2009-12-04 15:55:00,33.55,33.56,33.52,33.54,73600.0,22.5778,22.5845,22.5576,22.5711,73600.0
2009-12-07 09:30:00,33.49,33.69,33.39,33.57,21900.0,22.5374,22.672,22.4701,22.5913,21900.0
2009-12-07 09:35:00,33.61,33.62,33.52,33.55,18000.0,22.6182,22.6249,22.5576,22.5778,18000.0
2009-12-07 09:40:00,33.55,33.61,33.44,33.59,12500.0,22.5778,22.6182,22.5038,22.6047,12500.0
2009-12-07 09:45:00,33.6,33.8,33.59,33.72,18900.0,22.6115,22.7461,22.6047,22.6922,18900.0
2009-12-07 09:50:00,33.74,33.76,33.7,33.71,9600.0,22.7057,22.7191,22.6788,22.6855,9600.0
2009-12-07 09:55:00,33.72,33.73,33.6,33.63,12800.0,22.6922,22.6989,22.6115,22.6316,12800.0
2009-12-07 10:00:00,33.62,33.65,33.55,33.57,12400.0,22.6249,22.6451,22.5778,22.5913,12400.0
2009-12-07 10:05:00,33.57,33.62,33.53,33.62,7400.0,22.5913,22.6249,22.5644,22.6249,7400.0
2009-12-07 10:10:00,33.61,33.64,33.58,33.64,7500.0,22.6182,22.6384,22.598,22.6384,7500.0
2009-12-07 10:15:00,33.66,33.67,33.63,33.66,7500.0,22.6518,22.6586,22.6316,22.6518,7500.0
2009-12-07 10:20:00,33.64,33.76,33.64,33.76,9400.0,22.6384,22.7191,22.6384,22.7191,9400.0
2009-12-07 10:25:00,33.76,33.77,33.68,33.69,8800.0,22.7191,22.7259,22.6653,22.672,8800.0
2009-12-07 10:30:00,33.69,33.77,33.68,33.71,13100.0,22.672,22.7259,22.6653,22.6855,13100.0
2009-12-07 10:35:00,33.73,33.75,33.7,33.7,14600.0,22.6989,22.7124,22.6788,22.6788,14600.0
2009-12-07 10:40:00,33.69,33.7,33.6,33.61,9700.0,22.672,22.6788,22.6115,22.6182,9700.0
2009-12-07 10:45:00,33.62,33.65,33.62,33.62,4800.0,22.6249,22.6451,22.6249,22.6249,4800.0
2009-12-07 10:50:00,33.63,33.67,33.63,33.66,2200.0,22.6316,22.6586,22.6316,22.6518,2200.0
2009-12-07 10:55:00,33.66,33.66,33.65,33.66,4100.0,22.6518,22.6518,22.6451,22.6518,4100.0
2009-12-07 11:00:00,33.66,33.68,33.65,33.65,8800.0,22.6518,22.6653,22.6451,22.6451,8800.0
2009-12-07 11:05:00,33.67,33.67,33.65,33.66,4000.0,22.6586,22.6586,22.6451,22.6518,4000.0
2009-12-07 11:10:00,33.66,33.69,33.65,33.68,10300.0,22.6518,22.672,22.6451,22.6653,10300.0
2009-12-07 11:15:00,33.68,33.68,33.64,33.64,3900.0,22.6653,22.6653,22.6384,22.6384,3900.0
2009-12-07 11:20:00,33.63,33.64,33.62,33.62,2000.0,22.6316,22.6384,22.6249,22.6249,2000.0
2009-12-07 11:25:00,33.61,33.64,33.61,33.63,5400.0,22.6182,22.6384,22.6182,22.6316,5400.0
2009-12-07 11:30:00,33.65,33.73,33.64,33.73,5700.0,22.6451,22.6989,22.6384,22.6989,5700.0
2009-12-07 11:35:00,33.74,33.79,33.73,33.78,13200.0,22.7057,22.7393,22.6989,22.7326,13200.0
2009-12-07 11:40:00,33.76,33.78,33.76,33.77,3700.0,22.7191,22.7326,22.7191,22.7259,3700.0
2009-12-07 11:45:00,33.76,33.78,33.75,33.77,5800.0,22.7191,22.7326,22.7124,22.7259,5800.0
2009-12-07 11:50:00,33.78,33.8,33.75,33.77,13900.0,22.7326,22.7461,22.7124,22.7259,13900.0
2009-12-07 11:55:00,33.79,33.8,33.77,33.77,5100.0,22.7393,22.7461,22.7259,22.7259,5100.0
2009-12-07 12:00:00,33.78,33.79,33.77,33.78,6300.0,22.7326,22.7393,22.7259,22.7326,6300.0
2009-12-07 12:05:00,33.78,33.8,33.78,33.8,7800.0,22.7326,22.7461,22.7326,22.7461,7800.0
2009-12-07 12:10:00,33.79,33.8,33.79,33.8,4900.0,22.7393,22.7461,22.7393,22.7461,4900.0
2009-12-07 12:15:00,33.79,33.84,33.79,33.83,14000.0,22.7393,22.773,22.7393,22.7662,14000.0
2009-12-07 12:20:00,33.83,33.86,33.83,33.85,12500.0,22.7662,22.7864,22.7662,22.7797,12500.0
2009-12-07 12:25:00,33.85,33.85,33.84,33.84,6000.0,22.7797,22.7797,22.773,22.773,6000.0
2009-12-07 12:30:00,33.85,33.86,33.84,33.85,12000.0,22.7797,22.7864,22.773,22.7797,12000.0
2009-12-07 12:35:00,33.86,33.89,33.85,33.85,16700.0,22.7864,22.8066,22.7797,22.7797,16700.0
2009-12-07 12:40:00,33.86,33.88,33.84,33.87,13800.0,22.7864,22.7999,22.773,22.7932,13800.0
2009-12-07 12:45:00,33.88,33.92,33.87,33.88,16100.0,22.7999,22.8268,22.7932,22.7999,16100.0
2009-12-07 12:50:00,33.9,33.94,33.88,33.92,14100.0,22.8133,22.8403,22.7999,22.8268,14100.0
2009-12-07 12:55:00,33.91,33.91,33.85,33.86,13200.0,22.8201,22.8201,22.7797,22.7864,13200.0
2009-12-07 13:00:00,33.86,33.87,33.84,33.84,9100.0,22.7864,22.7932,22.773,22.773,9100.0
2009-12-07 13:05:00,33.84,33.84,33.82,33.83,19400.0,22.773,22.773,22.7595,22.7662,19400.0
2009-12-07 13:10:00,33.82,33.85,33.79,33.8,20000.0,22.7595,22.7797,22.7393,22.7461,20000.0
2009-12-07 13:15:00,33.8,33.85,33.8,33.82,11300.0,22.7461,22.7797,22.7461,22.7595,11300.0
2009-12-07 13:20:00,33.82,33.86,33.82,33.84,22300.0,22.7595,22.7864,22.7595,22.773,22300.0
2009-12-07 13:25:00,33.84,33.88,33.83,33.88,7600.0,22.773,22.7999,22.7662,22.7999,7600.0
2009-12-07 13:30:00,33.87,33.88,33.82,33.82,13900.0,22.7932,22.7999,22.7595,22.7595,13900.0
2009-12-07 13:35:00,33.83,33.86,33.83,33.86,5300.0,22.7662,22.7864,22.7662,22.7864,5300.0
2009-12-07 13:40:00,33.85,33.88,33.85,33.87,7800.0,22.7797,22.7999,22.7797,22.7932,7800.0
2009-12-07 13:45:00,33.88,33.88,33.87,33.88,3700.0,22.7999,22.7999,22.7932,22.7999,3700.0
2009-12-07 13:50:00,33.88,33.88,33.87,33.87,17600.0,22.7999,22.7999,22.7932,22.7932,17600.0
2009-12-07 13:55:00,33.87,33.9,33.86,33.9,13100.0,22.7932,22.8133,22.7864,22.8133,13100.0
2009-12-07 14:00:00,33.89,33.9,33.86,33.89,11300.0,22.8066,22.8133,22.7864,22.8066,11300.0
2009-12-07 14:05:00,33.89,33.89,33.86,33.86,7900.0,22.8066,22.8066,22.7864,22.7864,7900.0
2009-12-07 14:10:00,33.86,33.87,33.86,33.86,2100.0,22.7864,22.7932,22.7864,22.7864,2100.0
2009-12-07 14:15:00,33.86,33.89,33.85,33.85,15700.0,22.7864,22.8066,22.7797,22.7797,15700.0
2009-12-07 14:20:00,33.84,33.86,33.83,33.85,6000.0,22.773,22.7864,22.7662,22.7797,6000.0
2009-12-07 14:25:00,33.85,33.85,33.82,33.83,10800.0,22.7797,22.7797,22.7595,22.7662,10800.0
2009-12-07 14:30:00,33.82,33.83,33.78,33.79,12500.0,22.7595,22.7662,22.7326,22.7393,12500.0
2009-12-07 14:35:00,33.78,33.78,33.72,33.75,16400.0,22.7326,22.7326,22.6922,22.7124,16400.0
2009-12-07 14:40:00,33.74,33.75,33.73,33.73,9100.0,22.7057,22.7124,22.6989,22.6989,9100.0
2009-12-07 14:45:00,33.72,33.73,33.69,33.73,24200.0,22.6922,22.6989,22.672,22.6989,24200.0
2009-12-07 14:50:00,33.72,33.74,33.7,33.74,13700.0,22.6922,22.7057,22.6788,22.7057,13700.0
2009-12-07 14:55:00,33.73,33.74,33.71,33.72,19900.0,22.6989,22.7057,22.6855,22.6922,19900.0
2009-12-07 15:00:00,33.72,33.76,33.68,33.72,136000.0,22.6922,22.7191,22.6653,22.6922,136000.0
2009-12-07 15:05:00,33.71,33.73,33.67,33.73,19100.0,22.6855,22.6989,22.6586,22.6989,19100.0
2009-12-07 15:10:00,33.72,33.73,33.72,33.72,11000.0,22.6922,22.6989,22.6922,22.6922,11000.0
2009-12-07 15:15:00,33.72,33.75,33.72,33.74,16200.0,22.6922,22.7124,22.6922,22.7057,16200.0
2009-12-07 15:20:00,33.75,33.75,33.74,33.75,14300.0,22.7124,22.7124,22.7057,22.7124,14300.0
2009-12-07 15:25:00,33.74,33.76,33.72,33.75,25400.0,22.7057,22.7191,22.6922,22.7124,25400.0
2009-12-07 15:30:00,33.75,33.85,33.75,33.83,29100.0,22.7124,22.7797,22.7124,22.7662,29100.0
2009-12-07 15:35:00,33.83,33.83,33.74,33.74,31000.0,22.7662,22.7662,22.7057,22.7057,31000.0
2009-12-07 15:40:00,33.74,33.88,33.74,33.86,46800.0,22.7057,22.7999,22.7057,22.7864,46800.0
2009-12-07 15:45:00,33.86,33.87,33.78,33.78,53300.0,22.7864,22.7932,22.7326,22.7326,53300.0
2009-12-07 15:50:00,33.78,33.82,33.76,33.82,50600.0,22.7326,22.7595,22.7191,22.7595,50600.0
2009-12-07 15:55:00,33.82,33.82,33.76,33.76,95900.0,22.7595,22.7595,22.7191,22.7191,95900.0
2009-12-08 09:30:00,33.57,33.64,33.06,33.19,56400.0,22.5913,22.6384,22.2481,22.3355,56400.0
2009-12-08 09:35:00,33.19,33.2,32.96,33.0,46400.0,22.3355,22.3423,22.1808,22.2077,46400.0
2009-12-08 09:40:00,33.0,33.13,32.91,32.93,33600.0,22.2077,22.2952,22.1471,22.1606,33600.0
2009-12-08 09:45:00,32.93,32.99,32.85,32.99,27400.0,22.1606,22.201,22.1067,22.201,27400.0
2009-12-08 09:50:00,32.99,33.03,32.92,32.97,28700.0,22.201,22.2279,22.1538,22.1875,28700.0
2009-12-08 09:55:00,32.96,33.02,32.95,32.98,29300.0,22.1808,22.2211,22.174,22.1942,29300.0
2009-12-08 10:00:00,32.99,32.99,32.85,32.94,41300.0,22.201,22.201,22.1067,22.1673,41300.0
2009-12-08 10:05:00,32.96,33.05,32.95,32.98,29700.0,22.1808,22.2413,22.174,22.1942,29700.0
2009-12-08 10:10:00,32.99,32.99,32.92,32.96,16900.0,22.201,22.201,22.1538,22.1808,16900.0
2009-12-08 10:15:00,32.99,33.15,32.99,33.13,19000.0,22.201,22.3086,22.201,22.2952,19000.0
2009-12-08 10:20:00,33.14,33.21,33.12,33.18,37500.0,22.3019,22.349,22.2884,22.3288,37500.0
2009-12-08 10:25:00,33.19,33.24,33.19,33.21,21500.0,22.3355,22.3692,22.3355,22.349,21500.0
2009-12-08 10:30:00,33.22,33.24,33.19,33.2,14600.0,22.3557,22.3692,22.3355,22.3423,14600.0
2009-12-08 10:35:00,33.19,33.24,33.15,33.22,25000.0,22.3355,22.3692,22.3086,22.3557,25000.0
2009-12-08 10:40:00,33.23,33.25,33.19,33.19,20000.0,22.3625,22.3759,22.3355,22.3355,20000.0
2009-12-08 10:45:00,33.2,33.2,33.12,33.14,11300.0,22.3423,22.3423,22.2884,22.3019,11300.0
2009-12-08 10:50:00,33.14,33.16,33.09,33.15,10500.0,22.3019,22.3154,22.2682,22.3086,10500.0
2009-12-08 10:55:00,33.15,33.23,33.09,33.23,22500.0,22.3086,22.3625,22.2682,22.3625,22500.0
2009-12-08 11:00:00,33.23,33.29,33.22,33.27,10400.0,22.3625,22.4028,22.3557,22.3894,10400.0
2009-12-08 11:05:00,33.28,33.39,33.28,33.39,10800.0,22.3961,22.4701,22.3961,22.4701,10800.0
2009-12-08 11:10:00,33.39,33.4,33.26,33.33,11700.0,22.4701,22.4769,22.3827,22.4298,11700.0
2009-12-08 11:15:00,33.33,33.33,33.22,33.23,14100.0,22.4298,22.4298,22.3557,22.3625,14100.0
2009-12-08 11:20:00,33.22,33.39,33.21,33.38,16700.0,22.3557,22.4701,22.349,22.4634,16700.0
2009-12-08 11:25:00,33.39,33.47,33.38,33.41,18900.0,22.4701,22.524,22.4634,22.4836,18900.0
2009-12-08 11:30:00,33.41,33.41,33.33,33.36,7600.0,22.4836,22.4836,22.4298,22.4499,7600.0
2009-12-08 11:35:00,33.37,33.44,33.37,33.43,9800.0,22.4567,22.5038,22.4567,22.4971,9800.0
2009-12-08 11:40:00,33.43,33.5,33.43,33.46,9300.0,22.4971,22.5442,22.4971,22.5172,9300.0
2009-12-08 11:45:00,33.46,33.47,33.41,33.42,3900.0,22.5172,22.524,22.4836,22.4903,3900.0
2009-12-08 11:50:00,33.4,33.41,33.33,33.33,10700.0,22.4769,22.4836,22.4298,22.4298,10700.0
2009-12-08 11:55:00,33.34,33.34,33.29,33.3,8700.0,22.4365,22.4365,22.4028,22.4096,8700.0
2009-12-08 12:00:00,33.3,33.31,33.29,33.31,11000.0,22.4096,22.4163,22.4028,22.4163,11000.0
2009-12-08 12:05:00,33.32,33.33,33.28,33.32,8700.0,22.423,22.4298,22.3961,22.423,8700.0
2009-12-08 12:10:00,33.33,33.33,33.24,33.28,11100.0,22.4298,22.4298,22.3692,22.3961,11100.0
2009-12-08 12:15:00,33.27,33.28,33.21,33.25,10300.0,22.3894,22.3961,22.349,22.3759,10300.0
2009-12-08 12:20:00,33.25,33.26,33.2,33.23,10100.0,22.3759,22.3827,22.3423,22.3625,10100.0
2009-12-08 12:25:00,33.22,33.22,33.15,33.16,13800.0,22.3557,22.3557,22.3086,22.3154,13800.0
2009-12-08 12:30:00,33.16,33.19,33.14,33.19,18400.0,22.3154,22.3355,22.3019,22.3355,18400.0
2009-12-08 12:35:00,33.2,33.21,33.19,33.21,6700.0,22.3423,22.349,22.3355,22.349,6700.0
2009-12-08 12:40:00,33.22,33.25,33.22,33.23,7100.0,22.3557,22.3759,22.3557,22.3625,7100.0
2009-12-08 12:45:00,33.24,33.27,33.23,33.27,4600.0,22.3692,22.3894,22.3625,22.3894,4600.0
2009-12-08 12:50:00,33.26,33.26,33.21,33.22,5400.0,22.3827,22.3827,22.349,22.3557,5400.0
2009-12-08 12:55:00,33.21,33.29,33.21,33.29,12800.0,22.349,22.4028,22.349,22.4028,12800.0
2009-12-08 13:00:00,33.3,33.34,33.29,33.32,4800.0,22.4096,22.4365,22.4028,22.423,4800.0
2009-12-08 13:05:00,33.31,33.33,33.28,33.33,13100.0,22.4163,22.4298,22.3961,22.4298,13100.0
2009-12-08 13:10:00,33.34,33.34,33.21,33.23,13400.0,22.4365,22.4365,22.349,22.3625,13400.0
2009-12-08 13:15:00,33.23,33.29,33.23,33.29,4500.0,22.3625,22.4028,22.3625,22.4028,4500.0
2009-12-08 13:20:00,33.29,33.33,33.23,33.23,23300.0,22.4028,22.4298,22.3625,22.3625,23300.0
2009-12-08 13:25:00,33.23,33.24,33.22,33.22,4200.0,22.3625,22.3692,22.3557,22.3557,4200.0
2009-12-08 13:30:00,33.23,33.3,33.22,33.29,19400.0,22.3625,22.4096,22.3557,22.4028,19400.0
2009-12-08 13:35:00,33.28,33.3,33.25,33.25,5100.0,22.3961,22.4096,22.3759,22.3759,5100.0
2009-12-08 13:40:00,33.25,33.3,33.22,33.22,15500.0,22.3759,22.4096,22.3557,22.3557,15500.0
2009-12-08 13:45:00,33.22,33.3,33.2,33.3,10600.0,22.3557,22.4096,22.3423,22.4096,10600.0
2009-12-08 13:50:00,33.31,33.31,33.28,33.31,8200.0,22.4163,22.4163,22.3961,22.4163,8200.0
2009-12-08 13:55:00,33.3,33.31,33.26,33.3,8900.0,22.4096,22.4163,22.3827,22.4096,8900.0
2009-12-08 14:00:00,33.3,33.31,33.27,33.3,8700.0,22.4096,22.4163,22.3894,22.4096,8700.0
2009-12-08 14:05:00,33.31,33.36,33.3,33.33,8700.0,22.4163,22.4499,22.4096,22.4298,8700.0
2009-12-08 14:10:00,33.33,33.33,33.28,33.32,13000.0,22.4298,22.4298,22.3961,22.423,13000.0
2009-12-08 14:15:00,33.32,33.32,33.25,33.28,16700.0,22.423,22.423,22.3759,22.3961,16700.0
2009-12-08 14:20:00,33.28,33.28,33.18,33.2,15500.0,22.3961,22.3961,22.3288,22.3423,15500.0
2009-12-08 14:25:00,33.21,33.22,33.15,33.18,24000.0,22.349,22.3557,22.3086,22.3288,24000.0
2009-12-08 14:30:00,33.19,33.21,33.15,33.2,21000.0,22.3355,22.349,22.3086,22.3423,21000.0
2009-12-08 14:35:00,33.2,33.24,33.14,33.2,29300.0,22.3423,22.3692,22.3019,22.3423,29300.0
2009-12-08 14:40:00,33.2,33.22,33.17,33.22,9800.0,22.3423,22.3557,22.3221,22.3557,9800.0
2009-12-08 14:45:00,33.22,33.27,33.21,33.24,13500.0,22.3557,22.3894,22.349,22.3692,13500.0
2009-12-08 14:50:00,33.24,33.24,33.09,33.1,61900.0,22.3692,22.3692,22.2682,22.275,61900.0
2009-12-08 14:55:00,33.1,33.12,33.04,33.09,25600.0,22.275,22.2884,22.2346,22.2682,25600.0
2009-12-08 15:00:00,33.08,33.12,33.06,33.1,21500.0,22.2615,22.2884,22.2481,22.275,21500.0
2009-12-08 15:05:00,33.1,33.13,33.09,33.1,19600.0,22.275,22.2952,22.2682,22.275,19600.0
2009-12-08 15:10:00,33.11,33.14,33.07,33.1,24600.0,22.2817,22.3019,22.2548,22.275,24600.0
2009-12-08 15:15:00,33.1,33.11,33.07,33.09,13100.0,22.275,22.2817,22.2548,22.2682,13100.0
2009-12-08 15:20:00,33.09,33.13,33.09,33.12,24800.0,22.2682,22.2952,22.2682,22.2884,24800.0
2009-12-08 15:25:00,33.13,33.2,33.11,33.2,16600.0,22.2952,22.3423,22.2817,22.3423,16600.0
2009-12-08 15:30:00,33.19,33.22,33.16,33.16,24900.0,22.3355,22.3557,22.3154,22.3154,24900.0
2009-12-08 15:35:00,33.16,33.17,33.1,33.1,16900.0,22.3154,22.3221,22.275,22.275,16900.0
2009-12-08 15:40:00,33.1,33.19,33.1,33.19,19300.0,22.275,22.3355,22.275,22.3355,19300.0
2009-12-08 15:45:00,33.2,33.21,33.19,33.2,33800.0,22.3423,22.349,22.3355,22.3423,33800.0
2009-12-08 15:50:00,33.2,33.22,33.15,33.17,69800.0,22.3423,22.3557,22.3086,22.3221,69800.0
2009-12-08 15:55:00,33.18,33.18,33.15,33.15,72000.0,22.3288,22.3288,22.3086,22.3086,72000.0
2009-12-09 09:30:00,33.19,33.2,33.14,33.14,22000.0,22.3355,22.3423,22.3019,22.3019,22000.0
2009-12-09 09:35:00,33.14,33.19,33.0,33.19,29600.0,22.3019,22.3355,22.2077,22.3355,29600.0
2009-12-09 09:40:00,33.13,33.13,33.03,33.08,11100.0,22.2952,22.2952,22.2279,22.2615,11100.0
2009-12-09 09:45:00,33.09,33.16,32.99,33.1,41100.0,22.2682,22.3154,22.201,22.275,41100.0
2009-12-09 09:50:00,33.1,33.25,33.02,33.24,24900.0,22.275,22.3759,22.2211,22.3692,24900.0
2009-12-09 09:55:00,33.22,33.22,33.17,33.18,7000.0,22.3557,22.3557,22.3221,22.3288,7000.0
2009-12-09 10:00:00,33.18,33.23,33.18,33.19,19300.0,22.3288,22.3625,22.3288,22.3355,19300.0
2009-12-09 10:05:00,33.19,33.22,33.18,33.21,7900.0,22.3355,22.3557,22.3288,22.349,7900.0
2009-12-09 10:10:00,33.21,33.21,33.15,33.16,12000.0,22.349,22.349,22.3086,22.3154,12000.0
2009-12-09 10:15:00,33.16,33.2,33.13,33.17,15800.0,22.3154,22.3423,22.2952,22.3221,15800.0
2009-12-09 10:20:00,33.16,33.18,33.16,33.16,7300.0,22.3154,22.3288,22.3154,22.3154,7300.0
2009-12-09 10:25:00,33.16,33.18,33.11,33.11,18900.0,22.3154,22.3288,22.2817,22.2817,18900.0
2009-12-09 10:30:00,33.12,33.24,33.11,33.19,48400.0,22.2884,22.3692,22.2817,22.3355,48400.0
2009-12-09 10:35:00,33.19,33.26,33.16,33.24,25200.0,22.3355,22.3827,22.3154,22.3692,25200.0
2009-12-09 10:40:00,33.26,33.39,33.25,33.35,23900.0,22.3827,22.4701,22.3759,22.4432,23900.0
2009-12-09 10:45:00,33.34,33.42,33.33,33.41,26500.0,22.4365,22.4903,22.4298,22.4836,26500.0
2009-12-09 10:50:00,33.43,33.5,33.39,33.41,25000.0,22.4971,22.5442,22.4701,22.4836,25000.0
2009-12-09 10:55:00,33.4,33.41,33.27,33.28,15600.0,22.4769,22.4836,22.3894,22.3961,15600.0
2009-12-09 11:00:00,33.27,33.33,33.27,33.27,15900.0,22.3894,22.4298,22.3894,22.3894,15900.0
2009-12-09 11:05:00,33.27,33.33,33.27,33.29,19400.0,22.3894,22.4298,22.3894,22.4028,19400.0
2009-12-09 11:10:00,33.29,33.32,33.27,33.32,18300.0,22.4028,22.423,22.3894,22.423,18300.0
2009-12-09 11:15:00,33.31,33.34,33.29,33.31,27500.0,22.4163,22.4365,22.4028,22.4163,27500.0
2009-12-09 11:20:00,33.3,33.31,33.27,33.31,17200.0,22.4096,22.4163,22.3894,22.4163,17200.0
2009-12-09 11:25:00,33.29,33.33,33.25,33.3,49900.0,22.4028,22.4298,22.3759,22.4096,49900.0
2009-12-09 11:30:00,33.3,33.36,33.28,33.29,16800.0,22.4096,22.4499,22.3961,22.4028,16800.0
2009-12-09 11:35:00,33.29,33.33,33.25,33.29,27900.0,22.4028,22.4298,22.3759,22.4028,27900.0
2009-12-09 11:40:00,33.28,33.33,33.24,33.27,21300.0,22.3961,22.4298,22.3692,22.3894,21300.0
2009-12-09 11:45:00,33.26,33.28,33.19,33.2,30100.0,22.3827,22.3961,22.3355,22.3423,30100.0
2009-12-09 11:50:00,33.22,33.23,33.2,33.21,12800.0,22.3557,22.3625,22.3423,22.349,12800.0
2009-12-09 11:55:00,33.22,33.23,33.16,33.18,20700.0,22.3557,22.3625,22.3154,22.3288,20700.0
2009-12-09 12:00:00,33.18,33.22,33.17,33.17,12500.0,22.3288,22.3557,22.3221,22.3221,12500.0
2009-12-09 12:05:00,33.17,33.21,33.17,33.19,8500.0,22.3221,22.349,22.3221,22.3355,8500.0
2009-12-09 12:10:00,33.19,33.19,33.15,33.16,15500.0,22.3355,22.3355,22.3086,22.3154,15500.0
2009-12-09 12:15:00,33.16,33.16,33.11,33.12,14000.0,22.3154,22.3154,22.2817,22.2884,14000.0
2009-12-09 12:20:00,33.13,33.13,33.07,33.08,15900.0,22.2952,22.2952,22.2548,22.2615,15900.0
2009-12-09 12:25:00,33.1,33.14,33.09,33.13,8300.0,22.275,22.3019,22.2682,22.2952,8300.0
2009-12-09 12:30:00,33.14,33.2,33.13,33.2,8800.0,22.3019,22.3423,22.2952,22.3423,8800.0
2009-12-09 12:35:00,33.19,33.2,33.17,33.18,10900.0,22.3355,22.3423,22.3221,22.3288,10900.0
2009-12-09 12:40:00,33.18,33.2,33.18,33.18,13100.0,22.3288,22.3423,22.3288,22.3288,13100.0
2009-12-09 12:45:00,33.18,33.18,33.1,33.12,30400.0,22.3288,22.3288,22.275,22.2884,30400.0
2009-12-09 12:50:00,33.12,33.15,33.12,33.14,4100.0,22.2884,22.3086,22.2884,22.3019,4100.0
2009-12-09 12:55:00,33.14,33.18,33.12,33.13,14500.0,22.3019,22.3288,22.2884,22.2952,14500.0
2009-12-09 13:00:00,33.13,33.13,33.06,33.09,32400.0,22.2952,22.2952,22.2481,22.2682,32400.0
2009-12-09 13:05:00,33.08,33.09,33.0,33.03,30600.0,22.2615,22.2682,22.2077,22.2279,30600.0
2009-12-09 13:10:00,33.04,33.12,33.04,33.12,11900.0,22.2346,22.2884,22.2346,22.2884,11900.0
2009-12-09 13:15:00,33.12,33.13,33.09,33.13,9300.0,22.2884,22.2952,22.2682,22.2952,9300.0
2009-12-09 13:20:00,33.13,33.13,33.09,33.1,8300.0,22.2952,22.2952,22.2682,22.275,8300.0
2009-12-09 13:25:00,33.09,33.12,33.07,33.07,21100.0,22.2682,22.2884,22.2548,22.2548,21100.0
2009-12-09 13:30:00,33.08,33.09,33.03,33.03,20100.0,22.2615,22.2682,22.2279,22.2279,20100.0
2009-12-09 13:35:00,33.03,33.1,33.03,33.07,10400.0,22.2279,22.275,22.2279,22.2548,10400.0
2009-12-09 13:40:00,33.08,33.08,32.98,33.03,15700.0,22.2615,22.2615,22.1942,22.2279,15700.0
2009-12-09 13:45:00,33.03,33.08,33.03,33.05,15500.0,22.2279,22.2615,22.2279,22.2413,15500.0
2009-12-09 13:50:00,33.04,33.1,33.04,33.1,13500.0,22.2346,22.275,22.2346,22.275,13500.0
2009-12-09 13:55:00,33.1,33.1,33.03,33.05,10000.0,22.275,22.275,22.2279,22.2413,10000.0
2009-12-09 14:00:00,33.03,33.1,33.02,33.08,13700.0,22.2279,22.275,22.2211,22.2615,13700.0
2009-12-09 14:05:00,33.08,33.14,33.06,33.13,14200.0,22.2615,22.3019,22.2481,22.2952,14200.0
2009-12-09 14:10:00,33.14,33.14,33.1,33.1,6800.0,22.3019,22.3019,22.275,22.275,6800.0
2009-12-09 14:15:00,33.11,33.13,33.09,33.1,10800.0,22.2817,22.2952,22.2682,22.275,10800.0
2009-12-09 14:20:00,33.09,33.1,33.07,33.08,17000.0,22.2682,22.275,22.2548,22.2615,17000.0
2009-12-09 14:25:00,33.08,33.1,33.05,33.05,9400.0,22.2615,22.275,22.2413,22.2413,9400.0
2009-12-09 14:30:00,33.05,33.1,33.05,33.09,10000.0,22.2413,22.275,22.2413,22.2682,10000.0
2009-12-09 14:35:00,33.09,33.15,33.08,33.09,21300.0,22.2682,22.3086,22.2615,22.2682,21300.0
2009-12-09 14:40:00,33.09,33.1,33.08,33.1,12400.0,22.2682,22.275,22.2615,22.275,12400.0
2009-12-09 14:45:00,33.09,33.13,33.09,33.12,2400.0,22.2682,22.2952,22.2682,22.2884,2400.0
2009-12-09 14:50:00,33.12,33.13,33.09,33.1,17600.0,22.2884,22.2952,22.2682,22.275,17600.0
2009-12-09 14:55:00,33.1,33.1,33.06,33.06,11000.0,22.275,22.275,22.2481,22.2481,11000.0
2009-12-09 15:00:00,33.07,33.15,33.07,33.14,17200.0,22.2548,22.3086,22.2548,22.3019,17200.0
2009-12-09 15:05:00,33.14,33.15,33.12,33.13,13400.0,22.3019,22.3086,22.2884,22.2952,13400.0
2009-12-09 15:10:00,33.13,33.15,33.11,33.15,23800.0,22.2952,22.3086,22.2817,22.3086,23800.0
2009-12-09 15:15:00,33.14,33.15,33.1,33.12,23100.0,22.3019,22.3086,22.275,22.2884,23100.0
2009-12-09 15:20:00,33.12,33.17,33.1,33.13,27400.0,22.2884,22.3221,22.275,22.2952,27400.0
2009-12-09 15:25:00,33.12,33.14,33.1,33.13,42600.0,22.2884,22.3019,22.275,22.2952,42600.0
2009-12-09 15:30:00,33.13,33.18,33.13,33.17,18700.0,22.2952,22.3288,22.2952,22.3221,18700.0
2009-12-09 15:35:00,33.18,33.18,33.1,33.1,18700.0,22.3288,22.3288,22.275,22.275,18700.0
2009-12-09 15:40:00,33.1,33.16,33.09,33.16,14900.0,22.275,22.3154,22.2682,22.3154,14900.0
2009-12-09 15:45:00,33.15,33.19,33.15,33.18,17500.0,22.3086,22.3355,22.3086,22.3288,17500.0
2009-12-09 15:50:00,33.17,33.17,33.14,33.16,30400.0,22.3221,22.3221,22.3019,22.3154,30400.0
2009-12-09 15:55:00,33.16,33.19,33.16,33.16,55700.0,22.3154,22.3355,22.3154,22.3154,55700.0
2009-12-10 09:30:00,33.49,33.49,33.2,33.25,42500.0,22.5374,22.5374,22.3423,22.3759,42500.0
2009-12-10 09:35:00,33.24,33.3,33.2,33.26,53100.0,22.3692,22.4096,22.3423,22.3827,53100.0
2009-12-10 09:40:00,33.28,33.3,33.23,33.25,15400.0,22.3961,22.4096,22.3625,22.3759,15400.0
2009-12-10 09:45:00,33.26,33.3,33.25,33.27,28500.0,22.3827,22.4096,22.3759,22.3894,28500.0
2009-12-10 09:50:00,33.27,33.27,33.19,33.2,21800.0,22.3894,22.3894,22.3355,22.3423,21800.0
2009-12-10 09:55:00,33.2,33.23,33.2,33.22,13000.0,22.3423,22.3625,22.3423,22.3557,13000.0
2009-12-10 10:00:00,33.23,33.25,33.19,33.24,20400.0,22.3625,22.3759,22.3355,22.3692,20400.0
2009-12-10 10:05:00,33.24,33.24,33.15,33.24,22200.0,22.3692,22.3692,22.3086,22.3692,22200.0
2009-12-10 10:10:00,33.23,33.25,33.13,33.13,34900.0,22.3625,22.3759,22.2952,22.2952,34900.0
2009-12-10 10:15:00,33.12,33.19,33.08,33.16,54100.0,22.2884,22.3355,22.2615,22.3154,54100.0
2009-12-10 10:20:00,33.16,33.16,33.09,33.14,47500.0,22.3154,22.3154,22.2682,22.3019,47500.0
2009-12-10 10:25:00,33.14,33.2,33.1,33.17,46300.0,22.3019,22.3423,22.275,22.3221,46300.0
2009-12-10 10:30:00,33.17,33.2,33.06,33.09,58100.0,22.3221,22.3423,22.2481,22.2682,58100.0
2009-12-10 10:35:00,33.08,33.15,33.08,33.15,11700.0,22.2615,22.3086,22.2615,22.3086,11700.0
2009-12-10 10:40:00,33.15,33.15,33.08,33.13,28500.0,22.3086,22.3086,22.2615,22.2952,28500.0
2009-12-10 10:45:00,33.14,33.2,33.13,33.19,20200.0,22.3019,22.3423,22.2952,22.3355,20200.0
2009-12-10 10:50:00,33.19,33.2,33.15,33.19,18600.0,22.3355,22.3423,22.3086,22.3355,18600.0
2009-12-10 10:55:00,33.19,33.2,33.13,33.15,16800.0,22.3355,22.3423,22.2952,22.3086,16800.0
2009-12-10 11:00:00,33.16,33.16,33.11,33.15,11400.0,22.3154,22.3154,22.2817,22.3086,11400.0
2009-12-10 11:05:00,33.15,33.15,33.08,33.1,11900.0,22.3086,22.3086,22.2615,22.275,11900.0
2009-12-10 11:10:00,33.1,33.15,33.09,33.15,17400.0,22.275,22.3086,22.2682,22.3086,17400.0
2009-12-10 11:15:00,33.14,33.2,33.14,33.15,28500.0,22.3019,22.3423,22.3019,22.3086,28500.0
2009-12-10 11:20:00,33.14,33.18,33.14,33.17,7700.0,22.3019,22.3288,22.3019,22.3221,7700.0
2009-12-10 11:25:00,33.17,33.19,33.07,33.11,37000.0,22.3221,22.3355,22.2548,22.2817,37000.0
2009-12-10 11:30:00,33.12,33.15,33.11,33.15,13800.0,22.2884,22.3086,22.2817,22.3086,13800.0
2009-12-10 11:35:00,33.14,33.15,33.07,33.11,55300.0,22.3019,22.3086,22.2548,22.2817,55300.0
2009-12-10 11:40:00,33.11,33.11,33.07,33.1,10800.0,22.2817,22.2817,22.2548,22.275,10800.0
2009-12-10 11:45:00,33.1,33.1,33.07,33.1,23100.0,22.275,22.275,22.2548,22.275,23100.0
2009-12-10 11:50:00,33.09,33.1,33.07,33.09,16800.0,22.2682,22.275,22.2548,22.2682,16800.0
2009-12-10 11:55:00,33.09,33.1,33.07,33.07,16400.0,22.2682,22.275,22.2548,22.2548,16400.0
2009-12-10 12:00:00,33.07,33.1,33.07,33.09,13200.0,22.2548,22.275,22.2548,22.2682,13200.0
2009-12-10 12:05:00,33.09,33.1,33.04,33.04,29800.0,22.2682,22.275,22.2346,22.2346,29800.0
2009-12-10 12:10:00,33.05,33.05,33.04,33.05,8300.0,22.2413,22.2413,22.2346,22.2413,8300.0
2009-12-10 12:15:00,33.05,33.07,33.04,33.07,15200.0,22.2413,22.2548,22.2346,22.2548,15200.0
2009-12-10 12:20:00,33.06,33.07,33.04,33.04,12500.0,22.2481,22.2548,22.2346,22.2346,12500.0
2009-12-10 12:25:00,33.05,33.07,33.03,33.05,19500.0,22.2413,22.2548,22.2279,22.2413,19500.0
2009-12-10 12:30:00,33.05,33.09,33.05,33.08,11500.0,22.2413,22.2682,22.2413,22.2615,11500.0
2009-12-10 12:35:00,33.08,33.1,33.08,33.1,12500.0,22.2615,22.275,22.2615,22.275,12500.0
2009-12-10 12:40:00,33.1,33.15,33.1,33.15,15400.0,22.275,22.3086,22.275,22.3086,15400.0
2009-12-10 12:45:00,33.14,33.19,33.14,33.19,19000.0,22.3019,22.3355,22.3019,22.3355,19000.0
2009-12-10 12:50:00,33.19,33.19,33.13,33.15,32600.0,22.3355,22.3355,22.2952,22.3086,32600.0
2009-12-10 12:55:00,33.15,33.18,33.15,33.18,9700.0,22.3086,22.3288,22.3086,22.3288,9700.0
2009-12-10 13:00:00,33.18,33.2,33.11,33.16,38400.0,22.3288,22.3423,22.2817,22.3154,38400.0
2009-12-10 13:05:00,33.16,33.2,33.15,33.2,30000.0,22.3154,22.3423,22.3086,22.3423,30000.0
2009-12-10 13:10:00,33.2,33.2,33.14,33.19,39900.0,22.3423,22.3423,22.3019,22.3355,39900.0
2009-12-10 13:15:00,33.19,33.23,33.18,33.21,40600.0,22.3355,22.3625,22.3288,22.349,40600.0
2009-12-10 13:20:00,33.21,33.23,33.18,33.23,21700.0,22.349,22.3625,22.3288,22.3625,21700.0
2009-12-10 13:25:00,33.23,33.25,33.23,33.24,4200.0,22.3625,22.3759,22.3625,22.3692,4200.0
2009-12-10 13:30:00,33.25,33.25,33.24,33.25,7400.0,22.3759,22.3759,22.3692,22.3759,7400.0
2009-12-10 13:35:00,33.24,33.28,33.24,33.28,16600.0,22.3692,22.3961,22.3692,22.3961,16600.0
2009-12-10 13:40:00,33.28,33.28,33.23,33.25,27400.0,22.3961,22.3961,22.3625,22.3759,27400.0
2009-12-10 13:45:00,33.25,33.3,33.25,33.29,15600.0,22.3759,22.4096,22.3759,22.4028,15600.0
2009-12-10 13:50:00,33.29,33.3,33.26,33.26,14300.0,22.4028,22.4096,22.3827,22.3827,14300.0
2009-12-10 13:55:00,33.26,33.28,33.22,33.28,41200.0,22.3827,22.3961,22.3557,22.3961,41200.0
2009-12-10 14:00:00,33.26,33.28,33.21,33.26,19400.0,22.3827,22.3961,22.349,22.3827,19400.0
2009-12-10 14:05:00,33.26,33.29,33.24,33.25,34500.0,22.3827,22.4028,22.3692,22.3759,34500.0
2009-12-10 14:10:00,33.24,33.25,33.22,33.25,15200.0,22.3692,22.3759,22.3557,22.3759,15200.0
2009-12-10 14:15:00,33.25,33.28,33.25,33.26,18300.0,22.3759,22.3961,22.3759,22.3827,18300.0
2009-12-10 14:20:00,33.27,33.29,33.24,33.25,18200.0,22.3894,22.4028,22.3692,22.3759,18200.0
2009-12-10 14:25:00,33.24,33.28,33.24,33.28,12900.0,22.3692,22.3961,22.3692,22.3961,12900.0
2009-12-10 14:30:00,33.27,33.28,33.24,33.27,41100.0,22.3894,22.3961,22.3692,22.3894,41100.0
2009-12-10 14:35:00,33.27,33.28,33.26,33.28,12700.0,22.3894,22.3961,22.3827,22.3961,12700.0
2009-12-10 14:40:00,33.28,33.3,33.27,33.29,10500.0,22.3961,22.4096,22.3894,22.4028,10500.0
2009-12-10 14:45:00,33.29,33.33,33.29,33.33,14000.0,22.4028,22.4298,22.4028,22.4298,14000.0
2009-12-10 14:50:00,33.32,33.33,33.32,33.32,5500.0,22.423,22.4298,22.423,22.423,5500.0
2009-12-10 14:55:00,33.33,33.33,33.32,33.33,7900.0,22.4298,22.4298,22.423,22.4298,7900.0
2009-12-10 15:00:00,33.32,33.33,33.29,33.3,18900.0,22.423,22.4298,22.4028,22.4096,18900.0
2009-12-10 15:05:00,33.29,33.32,33.29,33.31,17600.0,22.4028,22.423,22.4028,22.4163,17600.0
2009-12-10 15:10:00,33.31,33.36,33.3,33.35,17200.0,22.4163,22.4499,22.4096,22.4432,17200.0
2009-12-10 15:15:00,33.36,33.36,33.35,33.36,8300.0,22.4499,22.4499,22.4432,22.4499,8300.0
2009-12-10 15:20:00,33.35,33.36,33.3,33.31,28700.0,22.4432,22.4499,22.4096,22.4163,28700.0
2009-12-10 15:25:00,33.3,33.34,33.24,33.28,30500.0,22.4096,22.4365,22.3692,22.3961,30500.0
2009-12-10 15:30:00,33.27,33.32,33.25,33.32,36800.0,22.3894,22.423,22.3759,22.423,36800.0
2009-12-10 15:35:00,33.31,33.34,33.29,33.33,26200.0,22.4163,22.4365,22.4028,22.4298,26200.0
2009-12-10 15:40:00,33.34,33.34,33.3,33.31,25400.0,22.4365,22.4365,22.4096,22.4163,25400.0
2009-12-10 15:45:00,33.3,33.34,33.3,33.34,27100.0,22.4096,22.4365,22.4096,22.4365,27100.0
2009-12-10 15:50:00,33.34,33.34,33.29,33.31,27700.0,22.4365,22.4365,22.4028,22.4163,27700.0
2009-12-10 15:55:00,33.31,33.35,33.3,33.33,91400.0,22.4163,22.4432,22.4096,22.4298,91400.0
2009-12-11 09:30:00,33.33,33.59,32.96,33.26,119800.0,22.4298,22.6047,22.1808,22.3827,119800.0
2009-12-11 09:35:00,33.23,33.42,33.1,33.1,23400.0,22.3625,22.4903,22.275,22.275,23400.0
2009-12-11 09:40:00,33.12,33.16,33.11,33.14,9400.0,22.2884,22.3154,22.2817,22.3019,9400.0
2009-12-11 09:45:00,33.15,33.16,33.1,33.14,21700.0,22.3086,22.3154,22.275,22.3019,21700.0
2009-12-11 09:50:00,33.14,33.15,33.02,33.14,31800.0,22.3019,22.3086,22.2211,22.3019,31800.0
2009-12-11 09:55:00,33.14,33.21,33.1,33.11,42500.0,22.3019,22.349,22.275,22.2817,42500.0
2009-12-11 10:00:00,33.12,33.21,33.04,33.04,51900.0,22.2884,22.349,22.2346,22.2346,51900.0
2009-12-11 10:05:00,33.05,33.2,33.0,33.17,39700.0,22.2413,22.3423,22.2077,22.3221,39700.0
2009-12-11 10:10:00,33.21,33.27,33.19,33.27,22500.0,22.349,22.3894,22.3355,22.3894,22500.0
2009-12-11 10:15:00,33.27,33.29,33.2,33.27,15500.0,22.3894,22.4028,22.3423,22.3894,15500.0
2009-12-11 10:20:00,33.27,33.35,33.26,33.34,15500.0,22.3894,22.4432,22.3827,22.4365,15500.0
2009-12-11 10:25:00,33.34,33.42,33.34,33.41,19900.0,22.4365,22.4903,22.4365,22.4836,19900.0
2009-12-11 10:30:00,33.41,33.51,33.39,33.46,19100.0,22.4836,22.5509,22.4701,22.5172,19100.0
2009-12-11 10:35:00,33.46,33.53,33.4,33.42,30500.0,22.5172,22.5644,22.4769,22.4903,30500.0
2009-12-11 10:40:00,33.42,33.43,33.37,33.4,18800.0,22.4903,22.4971,22.4567,22.4769,18800.0
2009-12-11 10:45:00,33.4,33.46,33.37,33.37,26800.0,22.4769,22.5172,22.4567,22.4567,26800.0
2009-12-11 10:50:00,33.37,33.39,33.32,33.37,18300.0,22.4567,22.4701,22.423,22.4567,18300.0
2009-12-11 10:55:00,33.37,33.44,33.35,33.35,15700.0,22.4567,22.5038,22.4432,22.4432,15700.0
2009-12-11 11:00:00,33.35,33.35,33.28,33.3,14900.0,22.4432,22.4432,22.3961,22.4096,14900.0
2009-12-11 11:05:00,33.3,33.3,33.28,33.28,5700.0,22.4096,22.4096,22.3961,22.3961,5700.0
2009-12-11 11:10:00,33.29,33.35,33.28,33.33,5300.0,22.4028,22.4432,22.3961,22.4298,5300.0
2009-12-11 11:15:00,33.32,33.37,33.32,33.33,8500.0,22.423,22.4567,22.423,22.4298,8500.0
2009-12-11 11:20:00,33.32,33.32,33.26,33.26,10900.0,22.423,22.423,22.3827,22.3827,10900.0
2009-12-11 11:25:00,33.24,33.25,33.15,33.16,22200.0,22.3692,22.3759,22.3086,22.3154,22200.0
2009-12-11 11:30:00,33.16,33.24,33.12,33.18,21200.0,22.3154,22.3692,22.2884,22.3288,21200.0
2009-12-11 11:35:00,33.18,33.18,33.13,33.16,26100.0,22.3288,22.3288,22.2952,22.3154,26100.0
2009-12-11 11:40:00,33.15,33.15,33.09,33.09,21000.0,22.3086,22.3086,22.2682,22.2682,21000.0
2009-12-11 11:45:00,33.09,33.13,33.04,33.12,16500.0,22.2682,22.2952,22.2346,22.2884,16500.0
2009-12-11 11:50:00,33.13,33.2,33.12,33.13,19400.0,22.2952,22.3423,22.2884,22.2952,19400.0
2009-12-11 11:55:00,33.13,33.13,33.03,33.03,41500.0,22.2952,22.2952,22.2279,22.2279,41500.0
2009-12-11 12:00:00,33.03,33.05,32.95,32.96,53000.0,22.2279,22.2413,22.174,22.1808,53000.0
2009-12-11 12:05:00,32.96,32.97,32.95,32.97,20200.0,22.1808,22.1875,22.174,22.1875,20200.0
2009-12-11 12:10:00,32.97,33.04,32.97,33.0,32800.0,22.1875,22.2346,22.1875,22.2077,32800.0
2009-12-11 12:15:00,33.0,33.01,33.0,33.01,7300.0,22.2077,22.2144,22.2077,22.2144,7300.0
2009-12-11 12:20:00,33.0,33.06,33.0,33.03,15500.0,22.2077,22.2481,22.2077,22.2279,15500.0
2009-12-11 12:25:00,33.03,33.04,33.02,33.04,15900.0,22.2279,22.2346,22.2211,22.2346,15900.0
2009-12-11 12:30:00,33.04,33.11,33.03,33.11,12600.0,22.2346,22.2817,22.2279,22.2817,12600.0
2009-12-11 12:35:00,33.11,33.14,33.11,33.12,17100.0,22.2817,22.3019,22.2817,22.2884,17100.0
2009-12-11 12:40:00,33.13,33.18,33.12,33.17,19300.0,22.2952,22.3288,22.2884,22.3221,19300.0
2009-12-11 12:45:00,33.18,33.19,33.12,33.16,32500.0,22.3288,22.3355,22.2884,22.3154,32500.0
2009-12-11 12:50:00,33.16,33.22,33.15,33.22,9500.0,22.3154,22.3557,22.3086,22.3557,9500.0
2009-12-11 12:55:00,33.22,33.26,33.22,33.26,18600.0,22.3557,22.3827,22.3557,22.3827,18600.0
2009-12-11 13:00:00,33.27,33.29,33.23,33.23,13600.0,22.3894,22.4028,22.3625,22.3625,13600.0
2009-12-11 13:05:00,33.24,33.28,33.24,33.25,10700.0,22.3692,22.3961,22.3692,22.3759,10700.0
2009-12-11 13:10:00,33.25,33.25,33.21,33.23,13500.0,22.3759,22.3759,22.349,22.3625,13500.0
2009-12-11 13:15:00,33.23,33.27,33.23,33.27,4000.0,22.3625,22.3894,22.3625,22.3894,4000.0
2009-12-11 13:20:00,33.26,33.27,33.23,33.23,5100.0,22.3827,22.3894,22.3625,22.3625,5100.0
2009-12-11 13:25:00,33.23,33.24,33.16,33.16,17700.0,22.3625,22.3692,22.3154,22.3154,17700.0
2009-12-11 13:30:00,33.16,33.21,33.16,33.19,10400.0,22.3154,22.349,22.3154,22.3355,10400.0
2009-12-11 13:35:00,33.19,33.21,33.19,33.19,12900.0,22.3355,22.349,22.3355,22.3355,12900.0
2009-12-11 13:40:00,33.19,33.19,33.15,33.16,16500.0,22.3355,22.3355,22.3086,22.3154,16500.0
2009-12-11 13:45:00,33.17,33.19,33.16,33.17,7700.0,22.3221,22.3355,22.3154,22.3221,7700.0
2009-12-11 13:50:00,33.17,33.19,33.15,33.15,12800.0,22.3221,22.3355,22.3086,22.3086,12800.0
2009-12-11 13:55:00,33.16,33.2,33.15,33.15,24400.0,22.3154,22.3423,22.3086,22.3086,24400.0
2009-12-11 14:00:00,33.15,33.19,33.11,33.18,21500.0,22.3086,22.3355,22.2817,22.3288,21500.0
2009-12-11 14:05:00,33.18,33.28,33.18,33.28,17000.0,22.3288,22.3961,22.3288,22.3961,17000.0
2009-12-11 14:10:00,33.27,33.27,33.25,33.26,11200.0,22.3894,22.3894,22.3759,22.3827,11200.0
2009-12-11 14:15:00,33.26,33.3,33.26,33.3,11200.0,22.3827,22.4096,22.3827,22.4096,11200.0
2009-12-11 14:20:00,33.3,33.32,33.29,33.31,10900.0,22.4096,22.423,22.4028,22.4163,10900.0
2009-12-11 14:25:00,33.31,33.33,33.31,33.32,5200.0,22.4163,22.4298,22.4163,22.423,5200.0
2009-12-11 14:30:00,33.32,33.33,33.29,33.29,7800.0,22.423,22.4298,22.4028,22.4028,7800.0
2009-12-11 14:35:00,33.29,33.29,33.26,33.28,14400.0,22.4028,22.4028,22.3827,22.3961,14400.0
2009-12-11 14:40:00,33.27,33.3,33.23,33.29,18300.0,22.3894,22.4096,22.3625,22.4028,18300.0
2009-12-11 14:45:00,33.28,33.29,33.27,33.28,12200.0,22.3961,22.4028,22.3894,22.3961,12200.0
2009-12-11 14:50:00,33.28,33.28,33.25,33.25,13700.0,22.3961,22.3961,22.3759,22.3759,13700.0
2009-12-11 14:55:00,33.23,33.26,33.22,33.23,14400.0,22.3625,22.3827,22.3557,22.3625,14400.0
2009-12-11 15:00:00,33.23,33.24,33.22,33.24,8400.0,22.3625,22.3692,22.3557,22.3692,8400.0
2009-12-11 15:05:00,33.24,33.25,33.24,33.24,7800.0,22.3692,22.3759,22.3692,22.3692,7800.0
2009-12-11 15:10:00,33.24,33.27,33.24,33.27,9000.0,22.3692,22.3894,22.3692,22.3894,9000.0
2009-12-11 15:15:00,33.26,33.27,33.25,33.25,12500.0,22.3827,22.3894,22.3759,22.3759,12500.0
2009-12-11 15:20:00,33.25,33.26,33.24,33.25,14500.0,22.3759,22.3827,22.3692,22.3759,14500.0
2009-12-11 15:25:00,33.24,33.27,33.24,33.27,10300.0,22.3692,22.3894,22.3692,22.3894,10300.0
2009-12-11 15:30:00,33.27,33.28,33.23,33.24,34300.0,22.3894,22.3961,22.3625,22.3692,34300.0
2009-12-11 15:35:00,33.23,33.24,33.21,33.22,26600.0,22.3625,22.3692,22.349,22.3557,26600.0
2009-12-11 15:40:00,33.22,33.22,33.12,33.12,39900.0,22.3557,22.3557,22.2884,22.2884,39900.0
2009-12-11 15:45:00,33.12,33.12,33.08,33.11,36400.0,22.2884,22.2884,22.2615,22.2817,36400.0
2009-12-11 15:50:00,33.1,33.14,33.09,33.14,22900.0,22.275,22.3019,22.2682,22.3019,22900.0
2009-12-11 15:55:00,33.13,33.21,33.13,33.21,87200.0,22.2952,22.349,22.2952,22.349,87200.0
2009-12-14 09:30:00,33.55,33.55,33.23,33.39,30900.0,22.5778,22.5778,22.3625,22.4701,30900.0
2009-12-14 09:35:00,33.38,33.49,33.38,33.48,12500.0,22.4634,22.5374,22.4634,22.5307,12500.0
2009-12-14 09:40:00,33.47,33.5,33.43,33.47,15600.0,22.524,22.5442,22.4971,22.524,15600.0
2009-12-14 09:45:00,33.46,33.54,33.43,33.44,19400.0,22.5172,22.5711,22.4971,22.5038,19400.0
2009-12-14 09:50:00,33.44,33.49,33.43,33.45,19800.0,22.5038,22.5374,22.4971,22.5105,19800.0
2009-12-14 09:55:00,33.46,33.49,33.41,33.43,21300.0,22.5172,22.5374,22.4836,22.4971,21300.0
2009-12-14 10:00:00,33.43,33.49,33.42,33.46,11300.0,22.4971,22.5374,22.4903,22.5172,11300.0
2009-12-14 10:05:00,33.46,33.47,33.42,33.47,11500.0,22.5172,22.524,22.4903,22.524,11500.0
2009-12-14 10:10:00,33.47,33.51,33.46,33.51,17900.0,22.524,22.5509,22.5172,22.5509,17900.0
2009-12-14 10:15:00,33.51,33.52,33.5,33.5,9600.0,22.5509,22.5576,22.5442,22.5442,9600.0
2009-12-14 10:20:00,33.5,33.51,33.45,33.45,24500.0,22.5442,22.5509,22.5105,22.5105,24500.0
2009-12-14 10:25:00,33.46,33.49,33.46,33.49,10000.0,22.5172,22.5374,22.5172,22.5374,10000.0
2009-12-14 10:30:00,33.49,33.55,33.49,33.51,13200.0,22.5374,22.5778,22.5374,22.5509,13200.0
2009-12-14 10:35:00,33.52,33.56,33.5,33.51,14100.0,22.5576,22.5845,22.5442,22.5509,14100.0
2009-12-14 10:40:00,33.49,33.5,33.49,33.5,5900.0,22.5374,22.5442,22.5374,22.5442,5900.0
2009-12-14 10:45:00,33.49,33.56,33.48,33.56,9800.0,22.5374,22.5845,22.5307,22.5845,9800.0
2009-12-14 10:50:00,33.56,33.62,33.55,33.61,10200.0,22.5845,22.6249,22.5778,22.6182,10200.0
2009-12-14 10:55:00,33.61,33.66,33.58,33.6,15300.0,22.6182,22.6518,22.598,22.6115,15300.0
2009-12-14 11:00:00,33.59,33.66,33.59,33.66,12700.0,22.6047,22.6518,22.6047,22.6518,12700.0
2009-12-14 11:05:00,33.66,33.73,33.65,33.72,26500.0,22.6518,22.6989,22.6451,22.6922,26500.0
2009-12-14 11:10:00,33.73,33.74,33.68,33.7,18800.0,22.6989,22.7057,22.6653,22.6788,18800.0
2009-12-14 11:15:00,33.69,33.71,33.67,33.71,16500.0,22.672,22.6855,22.6586,22.6855,16500.0
2009-12-14 11:20:00,33.7,33.71,33.65,33.69,22300.0,22.6788,22.6855,22.6451,22.672,22300.0
2009-12-14 11:25:00,33.68,33.73,33.68,33.7,36700.0,22.6653,22.6989,22.6653,22.6788,36700.0
2009-12-14 11:30:00,33.7,33.71,33.67,33.7,7600.0,22.6788,22.6855,22.6586,22.6788,7600.0
2009-12-14 11:35:00,33.7,33.7,33.67,33.68,17200.0,22.6788,22.6788,22.6586,22.6653,17200.0
2009-12-14 11:40:00,33.69,33.7,33.63,33.63,13000.0,22.672,22.6788,22.6316,22.6316,13000.0
2009-12-14 11:45:00,33.62,33.64,33.61,33.61,8000.0,22.6249,22.6384,22.6182,22.6182,8000.0
2009-12-14 11:50:00,33.6,33.62,33.59,33.62,8400.0,22.6115,22.6249,22.6047,22.6249,8400.0
2009-12-14 11:55:00,33.62,33.62,33.6,33.62,7300.0,22.6249,22.6249,22.6115,22.6249,7300.0
2009-12-14 12:00:00,33.61,33.66,33.59,33.63,41200.0,22.6182,22.6518,22.6047,22.6316,41200.0
2009-12-14 12:05:00,33.63,33.63,33.59,33.59,33500.0,22.6316,22.6316,22.6047,22.6047,33500.0
2009-12-14 12:10:00,33.6,33.6,33.58,33.59,20400.0,22.6115,22.6115,22.598,22.6047,20400.0
2009-12-14 12:15:00,33.59,33.59,33.58,33.59,2700.0,22.6047,22.6047,22.598,22.6047,2700.0
2009-12-14 12:20:00,33.59,33.59,33.55,33.56,6700.0,22.6047,22.6047,22.5778,22.5845,6700.0
2009-12-14 12:25:00,33.56,33.56,33.53,33.55,17600.0,22.5845,22.5845,22.5644,22.5778,17600.0
2009-12-14 12:30:00,33.55,33.56,33.55,33.55,4900.0,22.5778,22.5845,22.5778,22.5778,4900.0
2009-12-14 12:35:00,33.55,33.56,33.55,33.56,5700.0,22.5778,22.5845,22.5778,22.5845,5700.0
2009-12-14 12:40:00,33.56,33.6,33.55,33.6,15300.0,22.5845,22.6115,22.5778,22.6115,15300.0
2009-12-14 12:45:00,33.59,33.6,33.57,33.57,7500.0,22.6047,22.6115,22.5913,22.5913,7500.0
2009-12-14 12:50:00,33.57,33.57,33.49,33.49,12500.0,22.5913,22.5913,22.5374,22.5374,12500.0
2009-12-14 12:55:00,33.49,33.5,33.43,33.43,12500.0,22.5374,22.5442,22.4971,22.4971,12500.0
2009-12-14 13:00:00,33.43,33.44,33.38,33.4,29100.0,22.4971,22.5038,22.4634,22.4769,29100.0
2009-12-14 13:05:00,33.39,33.4,33.38,33.39,7600.0,22.4701,22.4769,22.4634,22.4701,7600.0
2009-12-14 13:10:00,33.39,33.4,33.38,33.39,11700.0,22.4701,22.4769,22.4634,22.4701,11700.0
2009-12-14 13:15:00,33.4,33.4,33.34,33.34,7400.0,22.4769,22.4769,22.4365,22.4365,7400.0
2009-12-14 13:20:00,33.35,33.37,33.35,33.35,8500.0,22.4432,22.4567,22.4432,22.4432,8500.0
2009-12-14 13:25:00,33.36,33.36,33.35,33.35,4700.0,22.4499,22.4499,22.4432,22.4432,4700.0
2009-12-14 13:30:00,33.35,33.35,33.33,33.34,9600.0,22.4432,22.4432,22.4298,22.4365,9600.0
2009-12-14 13:35:00,33.33,33.33,33.3,33.3,11400.0,22.4298,22.4298,22.4096,22.4096,11400.0
2009-12-14 13:40:00,33.3,33.36,33.29,33.33,32000.0,22.4096,22.4499,22.4028,22.4298,32000.0
2009-12-14 13:45:00,33.33,33.36,33.33,33.35,11600.0,22.4298,22.4499,22.4298,22.4432,11600.0
2009-12-14 13:50:00,33.35,33.36,33.35,33.36,11300.0,22.4432,22.4499,22.4432,22.4499,11300.0
2009-12-14 13:55:00,33.36,33.44,33.35,33.4,17300.0,22.4499,22.5038,22.4432,22.4769,17300.0
2009-12-14 14:00:00,33.4,33.41,33.39,33.41,6800.0,22.4769,22.4836,22.4701,22.4836,6800.0
2009-12-14 14:05:00,33.41,33.41,33.39,33.39,8800.0,22.4836,22.4836,22.4701,22.4701,8800.0
2009-12-14 14:10:00,33.39,33.4,33.39,33.39,9800.0,22.4701,22.4769,22.4701,22.4701,9800.0
2009-12-14 14:15:00,33.4,33.4,33.38,33.38,9300.0,22.4769,22.4769,22.4634,22.4634,9300.0
2009-12-14 14:20:00,33.38,33.47,33.37,33.47,38500.0,22.4634,22.524,22.4567,22.524,38500.0
2009-12-14 14:25:00,33.47,33.48,33.46,33.46,7700.0,22.524,22.5307,22.5172,22.5172,7700.0
2009-12-14 14:30:00,33.47,33.5,33.46,33.49,13700.0,22.524,22.5442,22.5172,22.5374,13700.0
2009-12-14 14:35:00,33.49,33.5,33.48,33.49,9600.0,22.5374,22.5442,22.5307,22.5374,9600.0
2009-12-14 14:40:00,33.5,33.53,33.49,33.5,18500.0,22.5442,22.5644,22.5374,22.5442,18500.0
2009-12-14 14:45:00,33.51,33.51,33.5,33.5,8600.0,22.5509,22.5509,22.5442,22.5442,8600.0
2009-12-14 14:50:00,33.5,33.52,33.49,33.51,10600.0,22.5442,22.5576,22.5374,22.5509,10600.0
2009-12-14 14:55:00,33.52,33.52,33.48,33.51,17500.0,22.5576,22.5576,22.5307,22.5509,17500.0
2009-12-14 15:00:00,33.51,33.53,33.48,33.53,22000.0,22.5509,22.5644,22.5307,22.5644,22000.0
2009-12-14 15:05:00,33.52,33.53,33.52,33.53,15000.0,22.5576,22.5644,22.5576,22.5644,15000.0
2009-12-14 15:10:00,33.53,33.53,33.5,33.51,15200.0,22.5644,22.5644,22.5442,22.5509,15200.0
2009-12-14 15:15:00,33.51,33.53,33.5,33.51,20700.0,22.5509,22.5644,22.5442,22.5509,20700.0
2009-12-14 15:20:00,33.52,33.52,33.48,33.48,13600.0,22.5576,22.5576,22.5307,22.5307,13600.0
2009-12-14 15:25:00,33.48,33.48,33.47,33.48,7400.0,22.5307,22.5307,22.524,22.5307,7400.0
2009-12-14 15:30:00,33.48,33.5,33.48,33.5,22500.0,22.5307,22.5442,22.5307,22.5442,22500.0
2009-12-14 15:35:00,33.5,33.54,33.49,33.5,42400.0,22.5442,22.5711,22.5374,22.5442,42400.0
2009-12-14 15:40:00,33.51,33.51,33.47,33.48,25400.0,22.5509,22.5509,22.524,22.5307,25400.0
2009-12-14 15:45:00,33.48,33.5,33.47,33.5,34500.0,22.5307,22.5442,22.524,22.5442,34500.0
2009-12-14 15:50:00,33.49,33.5,33.46,33.49,70400.0,22.5374,22.5442,22.5172,22.5374,70400.0
2009-12-14 15:55:00,33.49,33.51,33.48,33.51,88800.0,22.5374,22.5509,22.5307,22.5509,88800.0
2009-12-15 09:30:00,33.32,33.41,33.3,33.34,37600.0,22.423,22.4836,22.4096,22.4365,37600.0
2009-12-15 09:35:00,33.38,33.4,33.24,33.24,11500.0,22.4634,22.4769,22.3692,22.3692,11500.0
2009-12-15 09:40:00,33.24,33.4,33.21,33.34,33900.0,22.3692,22.4769,22.349,22.4365,33900.0
2009-12-15 09:45:00,33.35,33.36,33.18,33.18,30900.0,22.4432,22.4499,22.3288,22.3288,30900.0
2009-12-15 09:50:00,33.18,33.21,33.11,33.18,28000.0,22.3288,22.349,22.2817,22.3288,28000.0
2009-12-15 09:55:00,33.17,33.19,33.12,33.13,18300.0,22.3221,22.3355,22.2884,22.2952,18300.0
2009-12-15 10:00:00,33.12,33.15,33.1,33.11,25000.0,22.2884,22.3086,22.275,22.2817,25000.0
2009-12-15 10:05:00,33.11,33.17,33.1,33.17,22200.0,22.2817,22.3221,22.275,22.3221,22200.0
2009-12-15 10:10:00,33.17,33.18,33.09,33.14,24000.0,22.3221,22.3288,22.2682,22.3019,24000.0
2009-12-15 10:15:00,33.12,33.2,33.12,33.17,19300.0,22.2884,22.3423,22.2884,22.3221,19300.0
2009-12-15 10:20:00,33.16,33.17,33.16,33.17,20100.0,22.3154,22.3221,22.3154,22.3221,20100.0
2009-12-15 10:25:00,33.17,33.18,33.16,33.18,14300.0,22.3221,22.3288,22.3154,22.3288,14300.0
2009-12-15 10:30:00,33.17,33.2,33.17,33.18,18300.0,22.3221,22.3423,22.3221,22.3288,18300.0
2009-12-15 10:35:00,33.18,33.19,33.17,33.19,17700.0,22.3288,22.3355,22.3221,22.3355,17700.0
2009-12-15 10:40:00,33.19,33.2,33.19,33.2,25300.0,22.3355,22.3423,22.3355,22.3423,25300.0
2009-12-15 10:45:00,33.2,33.25,33.19,33.25,47700.0,22.3423,22.3759,22.3355,22.3759,47700.0
2009-12-15 10:50:00,33.25,33.32,33.23,33.27,30600.0,22.3759,22.423,22.3625,22.3894,30600.0
2009-12-15 10:55:00,33.27,33.28,33.2,33.21,34600.0,22.3894,22.3961,22.3423,22.349,34600.0
2009-12-15 11:00:00,33.21,33.22,33.18,33.19,48600.0,22.349,22.3557,22.3288,22.3355,48600.0
2009-12-15 11:05:00,33.2,33.21,33.18,33.18,23500.0,22.3423,22.349,22.3288,22.3288,23500.0
2009-12-15 11:10:00,33.2,33.23,33.18,33.22,30600.0,22.3423,22.3625,22.3288,22.3557,30600.0
2009-12-15 11:15:00,33.22,33.23,33.19,33.19,11700.0,22.3557,22.3625,22.3355,22.3355,11700.0
2009-12-15 11:20:00,33.19,33.2,33.16,33.17,19400.0,22.3355,22.3423,22.3154,22.3221,19400.0
2009-12-15 11:25:00,33.18,33.23,33.17,33.22,39900.0,22.3288,22.3625,22.3221,22.3557,39900.0
2009-12-15 11:30:00,33.22,33.23,33.17,33.19,25900.0,22.3557,22.3625,22.3221,22.3355,25900.0
2009-12-15 11:35:00,33.19,33.21,33.17,33.2,21100.0,22.3355,22.349,22.3221,22.3423,21100.0
2009-12-15 11:40:00,33.19,33.19,33.17,33.18,12400.0,22.3355,22.3355,22.3221,22.3288,12400.0
2009-12-15 11:45:00,33.19,33.19,33.14,33.17,25100.0,22.3355,22.3355,22.3019,22.3221,25100.0
2009-12-15 11:50:00,33.16,33.17,33.15,33.17,16700.0,22.3154,22.3221,22.3086,22.3221,16700.0
2009-12-15 11:55:00,33.18,33.19,33.17,33.18,22500.0,22.3288,22.3355,22.3221,22.3288,22500.0
2009-12-15 12:00:00,33.18,33.2,33.17,33.2,13000.0,22.3288,22.3423,22.3221,22.3423,13000.0
2009-12-15 12:05:00,33.19,33.2,33.19,33.2,8600.0,22.3355,22.3423,22.3355,22.3423,8600.0
2009-12-15 12:10:00,33.19,33.2,33.17,33.19,18600.0,22.3355,22.3423,22.3221,22.3355,18600.0
2009-12-15 12:15:00,33.18,33.19,33.17,33.18,32700.0,22.3288,22.3355,22.3221,22.3288,32700.0
2009-12-15 12:20:00,33.17,33.18,33.16,33.17,15900.0,22.3221,22.3288,22.3154,22.3221,15900.0
2009-12-15 12:25:00,33.17,33.17,33.14,33.15,14300.0,22.3221,22.3221,22.3019,22.3086,14300.0
2009-12-15 12:30:00,33.14,33.15,33.1,33.11,17400.0,22.3019,22.3086,22.275,22.2817,17400.0
2009-12-15 12:35:00,33.11,33.16,33.1,33.15,21300.0,22.2817,22.3154,22.275,22.3086,21300.0
2009-12-15 12:40:00,33.16,33.19,33.15,33.18,7400.0,22.3154,22.3355,22.3086,22.3288,7400.0
2009-12-15 12:45:00,33.19,33.22,33.18,33.2,19800.0,22.3355,22.3557,22.3288,22.3423,19800.0
2009-12-15 12:50:00,33.2,33.2,33.14,33.15,27600.0,22.3423,22.3423,22.3019,22.3086,27600.0
2009-12-15 12:55:00,33.15,33.15,33.13,33.15,12800.0,22.3086,22.3086,22.2952,22.3086,12800.0
2009-12-15 13:00:00,33.14,33.2,33.09,33.2,25500.0,22.3019,22.3423,22.2682,22.3423,25500.0
2009-12-15 13:05:00,33.19,33.2,33.19,33.2,7400.0,22.3355,22.3423,22.3355,22.3423,7400.0
2009-12-15 13:10:00,33.18,33.19,33.16,33.16,11600.0,22.3288,22.3355,22.3154,22.3154,11600.0
2009-12-15 13:15:00,33.16,33.18,33.15,33.17,13500.0,22.3154,22.3288,22.3086,22.3221,13500.0
2009-12-15 13:20:00,33.17,33.17,33.1,33.15,18700.0,22.3221,22.3221,22.275,22.3086,18700.0
2009-12-15 13:25:00,33.14,33.16,33.14,33.16,11500.0,22.3019,22.3154,22.3019,22.3154,11500.0
2009-12-15 13:30:00,33.16,33.16,33.11,33.11,13500.0,22.3154,22.3154,22.2817,22.2817,13500.0
2009-12-15 13:35:00,33.11,33.13,33.11,33.11,8900.0,22.2817,22.2952,22.2817,22.2817,8900.0
2009-12-15 13:40:00,33.12,33.17,33.11,33.13,35400.0,22.2884,22.3221,22.2817,22.2952,35400.0
2009-12-15 13:45:00,33.13,33.13,33.12,33.12,11300.0,22.2952,22.2952,22.2884,22.2884,11300.0
2009-12-15 13:50:00,33.13,33.14,33.12,33.14,9400.0,22.2952,22.3019,22.2884,22.3019,9400.0
2009-12-15 13:55:00,33.14,33.15,33.12,33.13,19400.0,22.3019,22.3086,22.2884,22.2952,19400.0
2009-12-15 14:00:00,33.12,33.15,33.11,33.15,20000.0,22.2884,22.3086,22.2817,22.3086,20000.0
2009-12-15 14:05:00,33.14,33.16,33.14,33.14,12700.0,22.3019,22.3154,22.3019,22.3019,12700.0
2009-12-15 14:10:00,33.15,33.15,33.11,33.11,12900.0,22.3086,22.3086,22.2817,22.2817,12900.0
2009-12-15 14:15:00,33.12,33.12,33.07,33.07,15600.0,22.2884,22.2884,22.2548,22.2548,15600.0
2009-12-15 14:20:00,33.09,33.09,33.06,33.06,19700.0,22.2682,22.2682,22.2481,22.2481,19700.0
2009-12-15 14:25:00,33.07,33.07,33.01,33.02,26500.0,22.2548,22.2548,22.2144,22.2211,26500.0
2009-12-15 14:30:00,33.01,33.01,32.98,32.99,37500.0,22.2144,22.2144,22.1942,22.201,37500.0
2009-12-15 14:35:00,33.0,33.0,32.95,32.95,28200.0,22.2077,22.2077,22.174,22.174,28200.0
2009-12-15 14:40:00,32.95,33.0,32.95,33.0,28000.0,22.174,22.2077,22.174,22.2077,28000.0
2009-12-15 14:45:00,32.99,33.0,32.99,32.99,9100.0,22.201,22.2077,22.201,22.201,9100.0
2009-12-15 14:50:00,33.0,33.0,32.99,33.0,19900.0,22.2077,22.2077,22.201,22.2077,19900.0
2009-12-15 14:55:00,33.0,33.0,32.98,33.0,16900.0,22.2077,22.2077,22.1942,22.2077,16900.0
2009-12-15 15:00:00,33.0,33.09,32.99,33.09,35500.0,22.2077,22.2682,22.201,22.2682,35500.0
2009-12-15 15:05:00,33.08,33.12,33.08,33.12,21700.0,22.2615,22.2884,22.2615,22.2884,21700.0
2009-12-15 15:10:00,33.12,33.13,33.1,33.12,32800.0,22.2884,22.2952,22.275,22.2884,32800.0
2009-12-15 15:15:00,33.12,33.12,33.1,33.1,16200.0,22.2884,22.2884,22.275,22.275,16200.0
2009-12-15 15:20:00,33.1,33.11,32.99,33.01,76300.0,22.275,22.2817,22.201,22.2144,76300.0
2009-12-15 15:25:00,33.02,33.07,33.01,33.05,20700.0,22.2211,22.2548,22.2144,22.2413,20700.0
2009-12-15 15:30:00,33.04,33.04,32.93,33.0,63700.0,22.2346,22.2346,22.1606,22.2077,63700.0
2009-12-15 15:35:00,33.0,33.0,32.97,33.0,32400.0,22.2077,22.2077,22.1875,22.2077,32400.0
2009-12-15 15:40:00,33.0,33.0,32.94,32.94,27700.0,22.2077,22.2077,22.1673,22.1673,27700.0
2009-12-15 15:45:00,32.94,32.98,32.9,32.98,86100.0,22.1673,22.1942,22.1404,22.1942,86100.0
2009-12-15 15:50:00,32.98,33.07,32.97,33.07,44100.0,22.1942,22.2548,22.1875,22.2548,44100.0
2009-12-15 15:55:00,33.06,33.07,33.0,33.03,74400.0,22.2481,22.2548,22.2077,22.2279,74400.0
2009-12-16 09:30:00,33.14,33.26,33.1,33.22,38300.0,22.3019,22.3827,22.275,22.3557,38300.0
2009-12-16 09:35:00,33.22,33.26,33.14,33.26,26400.0,22.3557,22.3827,22.3019,22.3827,26400.0
2009-12-16 09:40:00,33.25,33.26,33.1,33.12,19400.0,22.3759,22.3827,22.275,22.2884,19400.0
2009-12-16 09:45:00,33.12,33.21,33.12,33.2,21700.0,22.2884,22.349,22.2884,22.3423,21700.0
2009-12-16 09:50:00,33.2,33.27,33.2,33.25,18600.0,22.3423,22.3894,22.3423,22.3759,18600.0
2009-12-16 09:55:00,33.26,33.27,33.16,33.17,14900.0,22.3827,22.3894,22.3154,22.3221,14900.0
2009-12-16 10:00:00,33.18,33.19,33.05,33.06,35500.0,22.3288,22.3355,22.2413,22.2481,35500.0
2009-12-16 10:05:00,33.05,33.09,33.0,33.01,25900.0,22.2413,22.2682,22.2077,22.2144,25900.0
2009-12-16 10:10:00,33.01,33.02,32.9,32.91,24500.0,22.2144,22.2211,22.1404,22.1471,24500.0
2009-12-16 10:15:00,32.91,32.91,32.87,32.87,21600.0,22.1471,22.1471,22.1202,22.1202,21600.0
2009-12-16 10:20:00,32.86,32.87,32.81,32.83,32600.0,22.1135,22.1202,22.0798,22.0933,32600.0
2009-12-16 10:25:00,32.83,32.92,32.8,32.91,27000.0,22.0933,22.1538,22.0731,22.1471,27000.0
2009-12-16 10:30:00,32.92,33.02,32.92,32.99,25800.0,22.1538,22.2211,22.1538,22.201,25800.0
2009-12-16 10:35:00,32.99,33.01,32.89,32.9,33100.0,22.201,22.2144,22.1337,22.1404,33100.0
2009-12-16 10:40:00,32.89,32.89,32.86,32.87,11000.0,22.1337,22.1337,22.1135,22.1202,11000.0
2009-12-16 10:45:00,32.88,32.88,32.84,32.86,14700.0,22.1269,22.1269,22.1,22.1135,14700.0
2009-12-16 10:50:00,32.86,32.87,32.86,32.86,7400.0,22.1135,22.1202,22.1135,22.1135,7400.0
2009-12-16 10:55:00,32.86,32.9,32.86,32.88,18200.0,22.1135,22.1404,22.1135,22.1269,18200.0
2009-12-16 11:00:00,32.88,32.89,32.88,32.89,8800.0,22.1269,22.1337,22.1269,22.1337,8800.0
2009-12-16 11:05:00,32.88,32.9,32.87,32.88,14400.0,22.1269,22.1404,22.1202,22.1269,14400.0
2009-12-16 11:10:00,32.88,32.89,32.87,32.89,17500.0,22.1269,22.1337,22.1202,22.1337,17500.0
2009-12-16 11:15:00,32.89,32.89,32.8,32.81,67000.0,22.1337,22.1337,22.0731,22.0798,67000.0
2009-12-16 11:20:00,32.81,32.88,32.79,32.88,28400.0,22.0798,22.1269,22.0664,22.1269,28400.0
2009-12-16 11:25:00,32.88,32.88,32.84,32.86,15000.0,22.1269,22.1269,22.1,22.1135,15000.0
2009-12-16 11:30:00,32.86,32.96,32.85,32.96,16000.0,22.1135,22.1808,22.1067,22.1808,16000.0
2009-12-16 11:35:00,32.96,32.99,32.96,32.99,10400.0,22.1808,22.201,22.1808,22.201,10400.0
2009-12-16 11:40:00,32.98,33.0,32.98,32.99,9600.0,22.1942,22.2077,22.1942,22.201,9600.0
2009-12-16 11:45:00,32.99,33.02,32.98,33.01,20100.0,22.201,22.2211,22.1942,22.2144,20100.0
2009-12-16 11:50:00,33.01,33.02,32.94,32.95,29200.0,22.2144,22.2211,22.1673,22.174,29200.0
2009-12-16 11:55:00,32.95,32.95,32.86,32.93,89900.0,22.174,22.174,22.1135,22.1606,89900.0
2009-12-16 12:00:00,32.94,32.97,32.92,32.95,56500.0,22.1673,22.1875,22.1538,22.174,56500.0
2009-12-16 12:05:00,32.94,33.0,32.94,32.99,11100.0,22.1673,22.2077,22.1673,22.201,11100.0
2009-12-16 12:10:00,32.99,33.01,32.98,33.01,5400.0,22.201,22.2144,22.1942,22.2144,5400.0
2009-12-16 12:15:00,33.02,33.05,33.01,33.05,15900.0,22.2211,22.2413,22.2144,22.2413,15900.0
2009-12-16 12:20:00,33.04,33.08,33.04,33.08,15200.0,22.2346,22.2615,22.2346,22.2615,15200.0
2009-12-16 12:25:00,33.07,33.08,33.07,33.08,13200.0,22.2548,22.2615,22.2548,22.2615,13200.0
2009-12-16 12:30:00,33.07,33.12,33.07,33.11,20100.0,22.2548,22.2884,22.2548,22.2817,20100.0
2009-12-16 12:35:00,33.11,33.12,33.09,33.1,13200.0,22.2817,22.2884,22.2682,22.275,13200.0
2009-12-16 12:40:00,33.09,33.11,33.08,33.08,20900.0,22.2682,22.2817,22.2615,22.2615,20900.0
2009-12-16 12:45:00,33.08,33.1,33.08,33.09,12800.0,22.2615,22.275,22.2615,22.2682,12800.0
2009-12-16 12:50:00,33.1,33.1,33.05,33.05,18900.0,22.275,22.275,22.2413,22.2413,18900.0
2009-12-16 12:55:00,33.05,33.05,33.03,33.05,16500.0,22.2413,22.2413,22.2279,22.2413,16500.0
2009-12-16 13:00:00,33.05,33.08,33.04,33.07,11300.0,22.2413,22.2615,22.2346,22.2548,11300.0
2009-12-16 13:05:00,33.07,33.09,33.07,33.09,7200.0,22.2548,22.2682,22.2548,22.2682,7200.0
2009-12-16 13:10:00,33.08,33.09,33.05,33.05,18100.0,22.2615,22.2682,22.2413,22.2413,18100.0
2009-12-16 13:15:00,33.04,33.05,33.01,33.01,9800.0,22.2346,22.2413,22.2144,22.2144,9800.0
2009-12-16 13:20:00,33.02,33.04,33.01,33.02,17200.0,22.2211,22.2346,22.2144,22.2211,17200.0
2009-12-16 13:25:00,33.02,33.02,33.0,33.0,14300.0,22.2211,22.2211,22.2077,22.2077,14300.0
2009-12-16 13:30:00,33.01,33.01,32.99,33.0,14600.0,22.2144,22.2144,22.201,22.2077,14600.0
2009-12-16 13:35:00,32.99,33.01,32.99,33.01,25600.0,22.201,22.2144,22.201,22.2144,25600.0
2009-12-16 13:40:00,33.0,33.01,32.98,32.98,21900.0,22.2077,22.2144,22.1942,22.1942,21900.0
2009-12-16 13:45:00,32.98,32.99,32.95,32.95,21900.0,22.1942,22.201,22.174,22.174,21900.0
2009-12-16 13:50:00,32.95,32.95,32.92,32.92,15000.0,22.174,22.174,22.1538,22.1538,15000.0
2009-12-16 13:55:00,32.91,32.92,32.86,32.86,36900.0,22.1471,22.1538,22.1135,22.1135,36900.0
2009-12-16 14:00:00,32.86,32.89,32.83,32.86,76100.0,22.1135,22.1337,22.0933,22.1135,76100.0
2009-12-16 14:05:00,32.86,32.86,32.78,32.79,30900.0,22.1135,22.1135,22.0596,22.0664,30900.0
2009-12-16 14:10:00,32.79,32.83,32.79,32.83,14900.0,22.0664,22.0933,22.0664,22.0933,14900.0
2009-12-16 14:15:00,32.83,32.93,32.76,32.9,48200.0,22.0933,22.1606,22.0462,22.1404,48200.0
2009-12-16 14:20:00,32.9,32.91,32.79,32.86,29700.0,22.1404,22.1471,22.0664,22.1135,29700.0
2009-12-16 14:25:00,32.86,32.94,32.85,32.93,14100.0,22.1135,22.1673,22.1067,22.1606,14100.0
2009-12-16 14:30:00,32.92,32.96,32.92,32.95,31100.0,22.1538,22.1808,22.1538,22.174,31100.0
2009-12-16 14:35:00,32.95,33.03,32.95,33.03,41700.0,22.174,22.2279,22.174,22.2279,41700.0
2009-12-16 14:40:00,33.04,33.05,33.01,33.02,27600.0,22.2346,22.2413,22.2144,22.2211,27600.0
2009-12-16 14:45:00,33.01,33.05,33.01,33.03,29000.0,22.2144,22.2413,22.2144,22.2279,29000.0
2009-12-16 14:50:00,33.01,33.01,32.97,32.99,15300.0,22.2144,22.2144,22.1875,22.201,15300.0
2009-12-16 14:55:00,32.99,33.02,32.98,32.99,30300.0,22.201,22.2211,22.1942,22.201,30300.0
2009-12-16 15:00:00,32.99,33.01,32.94,33.01,30500.0,22.201,22.2144,22.1673,22.2144,30500.0
2009-12-16 15:05:00,33.01,33.04,32.99,33.0,31400.0,22.2144,22.2346,22.201,22.2077,31400.0
2009-12-16 15:10:00,33.0,33.03,32.98,32.99,32600.0,22.2077,22.2279,22.1942,22.201,32600.0
2009-12-16 15:15:00,32.99,33.01,32.96,33.0,34000.0,22.201,22.2144,22.1808,22.2077,34000.0
2009-12-16 15:20:00,33.01,33.01,32.95,32.96,32900.0,22.2144,22.2144,22.174,22.1808,32900.0
2009-12-16 15:25:00,32.96,32.96,32.87,32.87,41100.0,22.1808,22.1808,22.1202,22.1202,41100.0
2009-12-16 15:30:00,32.86,32.89,32.85,32.88,21300.0,22.1135,22.1337,22.1067,22.1269,21300.0
2009-12-16 15:35:00,32.88,32.95,32.87,32.93,54700.0,22.1269,22.174,22.1202,22.1606,54700.0
2009-12-16 15:40:00,32.93,32.94,32.88,32.92,50600.0,22.1606,22.1673,22.1269,22.1538,50600.0
2009-12-16 15:45:00,32.91,32.96,32.89,32.94,44900.0,22.1471,22.1808,22.1337,22.1673,44900.0
2009-12-16 15:50:00,32.94,32.97,32.92,32.97,41000.0,22.1673,22.1875,22.1538,22.1875,41000.0
2009-12-16 15:55:00,32.96,33.04,32.95,32.98,250700.0,22.1808,22.2346,22.174,22.1942,250700.0
2009-12-17 09:30:00,32.74,32.88,32.72,32.8,35700.0,22.0327,22.1269,22.0193,22.0731,35700.0
2009-12-17 09:35:00,32.8,33.06,32.8,33.04,156000.0,22.0731,22.2481,22.0731,22.2346,156000.0
2009-12-17 09:40:00,33.03,33.04,32.86,32.94,35900.0,22.2279,22.2346,22.1135,22.1673,35900.0
2009-12-17 09:45:00,32.96,32.97,32.73,32.75,66000.0,22.1808,22.1875,22.026,22.0394,66000.0
2009-12-17 09:50:00,32.74,32.79,32.64,32.79,43500.0,22.0327,22.0664,21.9654,22.0664,43500.0
2009-12-17 09:55:00,32.79,32.79,32.68,32.75,30000.0,22.0664,22.0664,21.9923,22.0394,30000.0
2009-12-17 10:00:00,32.76,32.86,32.73,32.76,47300.0,22.0462,22.1135,22.026,22.0462,47300.0
2009-12-17 10:05:00,32.78,32.78,32.7,32.73,11600.0,22.0596,22.0596,22.0058,22.026,11600.0
2009-12-17 10:10:00,32.73,32.75,32.68,32.69,6700.0,22.026,22.0394,21.9923,21.9991,6700.0
2009-12-17 10:15:00,32.68,32.77,32.66,32.76,15400.0,21.9923,22.0529,21.9789,22.0462,15400.0
2009-12-17 10:20:00,32.78,32.79,32.76,32.79,16300.0,22.0596,22.0664,22.0462,22.0664,16300.0
2009-12-17 10:25:00,32.78,32.79,32.73,32.73,25800.0,22.0596,22.0664,22.026,22.026,25800.0
2009-12-17 10:30:00,32.74,32.78,32.74,32.77,24700.0,22.0327,22.0596,22.0327,22.0529,24700.0
2009-12-17 10:35:00,32.77,32.81,32.77,32.8,26700.0,22.0529,22.0798,22.0529,22.0731,26700.0
2009-12-17 10:40:00,32.79,32.81,32.76,32.76,16300.0,22.0664,22.0798,22.0462,22.0462,16300.0
2009-12-17 10:45:00,32.77,32.81,32.75,32.81,26200.0,22.0529,22.0798,22.0394,22.0798,26200.0
2009-12-17 10:50:00,32.81,32.85,32.8,32.85,13300.0,22.0798,22.1067,22.0731,22.1067,13300.0
2009-12-17 10:55:00,32.85,32.88,32.84,32.86,13500.0,22.1067,22.1269,22.1,22.1135,13500.0
2009-12-17 11:00:00,32.86,32.88,32.77,32.77,40000.0,22.1135,22.1269,22.0529,22.0529,40000.0
2009-12-17 11:05:00,32.76,32.77,32.68,32.68,18900.0,22.0462,22.0529,21.9923,21.9923,18900.0
2009-12-17 11:10:00,32.69,32.69,32.66,32.66,19400.0,21.9991,21.9991,21.9789,21.9789,19400.0
2009-12-17 11:15:00,32.66,32.68,32.66,32.68,27300.0,21.9789,21.9923,21.9789,21.9923,27300.0
2009-12-17 11:20:00,32.68,32.71,32.65,32.71,33900.0,21.9923,22.0125,21.9721,22.0125,33900.0
2009-12-17 11:25:00,32.71,32.71,32.65,32.65,35100.0,22.0125,22.0125,21.9721,21.9721,35100.0
2009-12-17 11:30:00,32.66,32.69,32.65,32.69,24900.0,21.9789,21.9991,21.9721,21.9991,24900.0
2009-12-17 11:35:00,32.68,32.72,32.68,32.7,18100.0,21.9923,22.0193,21.9923,22.0058,18100.0
2009-12-17 11:40:00,32.7,32.72,32.7,32.72,11500.0,22.0058,22.0193,22.0058,22.0193,11500.0
2009-12-17 11:45:00,32.71,32.72,32.69,32.69,15900.0,22.0125,22.0193,21.9991,21.9991,15900.0
2009-12-17 11:50:00,32.69,32.69,32.67,32.67,15900.0,21.9991,21.9991,21.9856,21.9856,15900.0
2009-12-17 11:55:00,32.67,32.71,32.67,32.7,45400.0,21.9856,22.0125,21.9856,22.0058,45400.0
2009-12-17 12:00:00,32.71,32.76,32.7,32.7,37400.0,22.0125,22.0462,22.0058,22.0058,37400.0
2009-12-17 12:05:00,32.71,32.71,32.68,32.69,15400.0,22.0125,22.0125,21.9923,21.9991,15400.0
2009-12-17 12:10:00,32.69,32.7,32.68,32.68,7100.0,21.9991,22.0058,21.9923,21.9923,7100.0
2009-12-17 12:15:00,32.69,32.69,32.66,32.67,9600.0,21.9991,21.9991,21.9789,21.9856,9600.0
2009-12-17 12:20:00,32.67,32.67,32.65,32.65,13300.0,21.9856,21.9856,21.9721,21.9721,13300.0
2009-12-17 12:25:00,32.65,32.65,32.62,32.65,14200.0,21.9721,21.9721,21.952,21.9721,14200.0
2009-12-17 12:30:00,32.65,32.65,32.62,32.64,8400.0,21.9721,21.9721,21.952,21.9654,8400.0
2009-12-17 12:35:00,32.64,32.64,32.6,32.6,18500.0,21.9654,21.9654,21.9385,21.9385,18500.0
2009-12-17 12:40:00,32.6,32.61,32.53,32.54,18500.0,21.9385,21.9452,21.8914,21.8981,18500.0
2009-12-17 12:45:00,32.53,32.54,32.49,32.5,30000.0,21.8914,21.8981,21.8645,21.8712,30000.0
2009-12-17 12:50:00,32.51,32.54,32.48,32.52,90100.0,21.8779,21.8981,21.8577,21.8847,90100.0
2009-12-17 12:55:00,32.51,32.53,32.5,32.5,16400.0,21.8779,21.8914,21.8712,21.8712,16400.0
2009-12-17 13:00:00,32.5,32.53,32.49,32.49,20200.0,21.8712,21.8914,21.8645,21.8645,20200.0
2009-12-17 13:05:00,32.49,32.51,32.48,32.5,12900.0,21.8645,21.8779,21.8577,21.8712,12900.0
2009-12-17 13:10:00,32.5,32.5,32.49,32.49,82600.0,21.8712,21.8712,21.8645,21.8645,82600.0
2009-12-17 13:15:00,32.49,32.5,32.49,32.49,17900.0,21.8645,21.8712,21.8645,21.8645,17900.0
2009-12-17 13:20:00,32.49,32.53,32.49,32.52,72100.0,21.8645,21.8914,21.8645,21.8847,72100.0
2009-12-17 13:25:00,32.52,32.58,32.52,32.54,15500.0,21.8847,21.925,21.8847,21.8981,15500.0
2009-12-17 13:30:00,32.55,32.57,32.53,32.53,26200.0,21.9049,21.9183,21.8914,21.8914,26200.0
2009-12-17 13:35:00,32.53,32.53,32.5,32.5,6900.0,21.8914,21.8914,21.8712,21.8712,6900.0
2009-12-17 13:40:00,32.51,32.54,32.49,32.53,33000.0,21.8779,21.8981,21.8645,21.8914,33000.0
2009-12-17 13:45:00,32.53,32.56,32.53,32.53,14400.0,21.8914,21.9116,21.8914,21.8914,14400.0
2009-12-17 13:50:00,32.53,32.54,32.52,32.53,15800.0,21.8914,21.8981,21.8847,21.8914,15800.0
2009-12-17 13:55:00,32.53,32.53,32.51,32.52,9100.0,21.8914,21.8914,21.8779,21.8847,9100.0
2009-12-17 14:00:00,32.51,32.52,32.51,32.52,14800.0,21.8779,21.8847,21.8779,21.8847,14800.0
2009-12-17 14:05:00,32.51,32.56,32.51,32.56,69500.0,21.8779,21.9116,21.8779,21.9116,69500.0
2009-12-17 14:10:00,32.56,32.6,32.55,32.58,107300.0,21.9116,21.9385,21.9049,21.925,107300.0
2009-12-17 14:15:00,32.6,32.6,32.59,32.59,23600.0,21.9385,21.9385,21.9318,21.9318,23600.0
2009-12-17 14:20:00,32.6,32.66,32.59,32.65,42500.0,21.9385,21.9789,21.9318,21.9721,42500.0
2009-12-17 14:25:00,32.65,32.65,32.63,32.64,14100.0,21.9721,21.9721,21.9587,21.9654,14100.0
2009-12-17 14:30:00,32.64,32.68,32.63,32.68,55900.0,21.9654,21.9923,21.9587,21.9923,55900.0
2009-12-17 14:35:00,32.68,32.78,32.67,32.78,39700.0,21.9923,22.0596,21.9856,22.0596,39700.0
2009-12-17 14:40:00,32.78,32.79,32.73,32.74,23200.0,22.0596,22.0664,22.026,22.0327,23200.0
2009-12-17 14:45:00,32.74,32.74,32.66,32.74,45200.0,22.0327,22.0327,21.9789,22.0327,45200.0
2009-12-17 14:50:00,32.74,32.78,32.73,32.78,26100.0,22.0327,22.0596,22.026,22.0596,26100.0
2009-12-17 14:55:00,32.78,32.79,32.77,32.77,14900.0,22.0596,22.0664,22.0529,22.0529,14900.0
2009-12-17 15:00:00,32.78,32.8,32.73,32.8,18500.0,22.0596,22.0731,22.026,22.0731,18500.0
2009-12-17 15:05:00,32.8,32.87,32.8,32.83,100700.0,22.0731,22.1202,22.0731,22.0933,100700.0
2009-12-17 15:10:00,32.84,32.84,32.74,32.75,26200.0,22.1,22.1,22.0327,22.0394,26200.0
2009-12-17 15:15:00,32.73,32.78,32.73,32.78,16700.0,22.026,22.0596,22.026,22.0596,16700.0
2009-12-17 15:20:00,32.77,32.78,32.75,32.76,23700.0,22.0529,22.0596,22.0394,22.0462,23700.0
2009-12-17 15:25:00,32.76,32.77,32.76,32.76,16200.0,22.0462,22.0529,22.0462,22.0462,16200.0
2009-12-17 15:30:00,32.76,32.78,32.73,32.75,72500.0,22.0462,22.0596,22.026,22.0394,72500.0
2009-12-17 15:35:00,32.76,32.77,32.75,32.76,98500.0,22.0462,22.0529,22.0394,22.0462,98500.0
2009-12-17 15:40:00,32.76,32.78,32.75,32.77,58900.0,22.0462,22.0596,22.0394,22.0529,58900.0
2009-12-17 15:45:00,32.77,32.78,32.74,32.77,41200.0,22.0529,22.0596,22.0327,22.0529,41200.0
2009-12-17 15:50:00,32.76,32.76,32.7,32.71,38900.0,22.0462,22.0462,22.0058,22.0125,38900.0
2009-12-17 15:55:00,32.7,32.72,32.69,32.71,113200.0,22.0058,22.0193,21.9991,22.0125,113200.0
2009-12-18 09:30:00,32.97,33.19,32.85,33.03,868600.0,22.1875,22.3355,22.1067,22.2279,868600.0
2009-12-18 09:35:00,32.99,33.04,32.89,33.03,37700.0,22.201,22.2346,22.1337,22.2279,37700.0
2009-12-18 09:40:00,33.03,33.04,32.98,33.04,43700.0,22.2279,22.2346,22.1942,22.2346,43700.0
2009-12-18 09:45:00,33.04,33.06,33.03,33.04,43800.0,22.2346,22.2481,22.2279,22.2346,43800.0
2009-12-18 09:50:00,33.04,33.08,33.02,33.03,38300.0,22.2346,22.2615,22.2211,22.2279,38300.0
2009-12-18 09:55:00,33.03,33.07,33.02,33.05,182200.0,22.2279,22.2548,22.2211,22.2413,182200.0
2009-12-18 10:00:00,33.06,33.08,33.04,33.08,118200.0,22.2481,22.2615,22.2346,22.2615,118200.0
2009-12-18 10:05:00,33.08,33.12,33.07,33.11,74100.0,22.2615,22.2884,22.2548,22.2817,74100.0
2009-12-18 10:10:00,33.12,33.17,33.11,33.17,43600.0,22.2884,22.3221,22.2817,22.3221,43600.0
2009-12-18 10:15:00,33.17,33.17,33.11,33.15,85700.0,22.3221,22.3221,22.2817,22.3086,85700.0
2009-12-18 10:20:00,33.15,33.15,33.08,33.11,52000.0,22.3086,22.3086,22.2615,22.2817,52000.0
2009-12-18 10:25:00,33.1,33.11,33.08,33.08,50900.0,22.275,22.2817,22.2615,22.2615,50900.0
2009-12-18 10:30:00,33.09,33.09,32.96,32.99,53400.0,22.2682,22.2682,22.1808,22.201,53400.0
2009-12-18 10:35:00,33.0,33.0,32.96,32.98,18700.0,22.2077,22.2077,22.1808,22.1942,18700.0
2009-12-18 10:40:00,32.99,32.99,32.93,32.98,20100.0,22.201,22.201,22.1606,22.1942,20100.0
2009-12-18 10:45:00,32.97,32.98,32.91,32.92,20800.0,22.1875,22.1942,22.1471,22.1538,20800.0
2009-12-18 10:50:00,32.92,33.0,32.91,32.98,45400.0,22.1538,22.2077,22.1471,22.1942,45400.0
2009-12-18 10:55:00,32.99,33.0,32.96,32.97,10300.0,22.201,22.2077,22.1808,22.1875,10300.0
2009-12-18 11:00:00,32.96,32.97,32.94,32.94,6800.0,22.1808,22.1875,22.1673,22.1673,6800.0
2009-12-18 11:05:00,32.92,32.93,32.8,32.85,27400.0,22.1538,22.1606,22.0731,22.1067,27400.0
2009-12-18 11:10:00,32.86,32.9,32.84,32.84,16000.0,22.1135,22.1404,22.1,22.1,16000.0
2009-12-18 11:15:00,32.84,32.87,32.75,32.87,36300.0,22.1,22.1202,22.0394,22.1202,36300.0
2009-12-18 11:20:00,32.87,32.89,32.83,32.87,20500.0,22.1202,22.1337,22.0933,22.1202,20500.0
2009-12-18 11:25:00,32.88,32.91,32.87,32.89,24500.0,22.1269,22.1471,22.1202,22.1337,24500.0
2009-12-18 11:30:00,32.9,32.95,32.89,32.94,29600.0,22.1404,22.174,22.1337,22.1673,29600.0
2009-12-18 11:35:00,32.93,32.94,32.87,32.91,23600.0,22.1606,22.1673,22.1202,22.1471,23600.0
2009-12-18 11:40:00,32.91,32.91,32.87,32.9,16000.0,22.1471,22.1471,22.1202,22.1404,16000.0
2009-12-18 11:45:00,32.9,32.94,32.89,32.93,20500.0,22.1404,22.1673,22.1337,22.1606,20500.0
2009-12-18 11:50:00,32.93,32.94,32.88,32.88,34500.0,22.1606,22.1673,22.1269,22.1269,34500.0
2009-12-18 11:55:00,32.88,32.9,32.85,32.87,19800.0,22.1269,22.1404,22.1067,22.1202,19800.0
2009-12-18 12:00:00,32.87,32.88,32.84,32.84,18800.0,22.1202,22.1269,22.1,22.1,18800.0
2009-12-18 12:05:00,32.85,32.85,32.8,32.85,26100.0,22.1067,22.1067,22.0731,22.1067,26100.0
2009-12-18 12:10:00,32.85,32.88,32.84,32.87,9600.0,22.1067,22.1269,22.1,22.1202,9600.0
2009-12-18 12:15:00,32.88,32.9,32.87,32.89,10600.0,22.1269,22.1404,22.1202,22.1337,10600.0
2009-12-18 12:20:00,32.88,32.89,32.88,32.88,11000.0,22.1269,22.1337,22.1269,22.1269,11000.0
2009-12-18 12:25:00,32.88,32.89,32.86,32.87,16900.0,22.1269,22.1337,22.1135,22.1202,16900.0
2009-12-18 12:30:00,32.88,32.91,32.87,32.9,21200.0,22.1269,22.1471,22.1202,22.1404,21200.0
2009-12-18 12:35:00,32.89,32.9,32.88,32.88,12800.0,22.1337,22.1404,22.1269,22.1269,12800.0
2009-12-18 12:40:00,32.89,32.89,32.87,32.89,24400.0,22.1337,22.1337,22.1202,22.1337,24400.0
2009-12-18 12:45:00,32.88,32.9,32.88,32.89,11600.0,22.1269,22.1404,22.1269,22.1337,11600.0
2009-12-18 12:50:00,32.89,32.96,32.89,32.94,16900.0,22.1337,22.1808,22.1337,22.1673,16900.0
2009-12-18 12:55:00,32.94,32.94,32.89,32.89,7800.0,22.1673,22.1673,22.1337,22.1337,7800.0
2009-12-18 13:00:00,32.9,32.95,32.9,32.95,15100.0,22.1404,22.174,22.1404,22.174,15100.0
2009-12-18 13:05:00,32.94,32.98,32.94,32.98,7200.0,22.1673,22.1942,22.1673,22.1942,7200.0
2009-12-18 13:10:00,32.97,33.02,32.97,33.01,30100.0,22.1875,22.2211,22.1875,22.2144,30100.0
2009-12-18 13:15:00,33.0,33.0,32.92,32.95,13500.0,22.2077,22.2077,22.1538,22.174,13500.0
2009-12-18 13:20:00,32.95,32.98,32.94,32.98,12600.0,22.174,22.1942,22.1673,22.1942,12600.0
2009-12-18 13:25:00,32.98,33.05,32.97,33.0,39600.0,22.1942,22.2413,22.1875,22.2077,39600.0
2009-12-18 13:30:00,33.01,33.01,32.98,32.98,7600.0,22.2144,22.2144,22.1942,22.1942,7600.0
2009-12-18 13:35:00,32.98,33.02,32.98,33.01,10100.0,22.1942,22.2211,22.1942,22.2144,10100.0
2009-12-18 13:40:00,33.0,33.01,32.99,33.0,7400.0,22.2077,22.2144,22.201,22.2077,7400.0
2009-12-18 13:45:00,32.99,33.0,32.99,33.0,6400.0,22.201,22.2077,22.201,22.2077,6400.0
2009-12-18 13:50:00,33.0,33.0,32.95,32.95,30000.0,22.2077,22.2077,22.174,22.174,30000.0
2009-12-18 13:55:00,32.94,32.95,32.93,32.94,15800.0,22.1673,22.174,22.1606,22.1673,15800.0
2009-12-18 14:00:00,32.94,32.96,32.93,32.95,14400.0,22.1673,22.1808,22.1606,22.174,14400.0
2009-12-18 14:05:00,32.96,32.96,32.92,32.92,16200.0,22.1808,22.1808,22.1538,22.1538,16200.0
2009-12-18 14:10:00,32.93,32.93,32.88,32.88,11200.0,22.1606,22.1606,22.1269,22.1269,11200.0
2009-12-18 14:15:00,32.89,32.95,32.88,32.95,21000.0,22.1337,22.174,22.1269,22.174,21000.0
2009-12-18 14:20:00,32.95,32.96,32.93,32.93,14300.0,22.174,22.1808,22.1606,22.1606,14300.0
2009-12-18 14:25:00,32.94,32.94,32.92,32.93,9200.0,22.1673,22.1673,22.1538,22.1606,9200.0
2009-12-18 14:30:00,32.94,32.98,32.93,32.97,13800.0,22.1673,22.1942,22.1606,22.1875,13800.0
2009-12-18 14:35:00,32.98,33.0,32.97,32.99,12100.0,22.1942,22.2077,22.1875,22.201,12100.0
2009-12-18 14:40:00,33.0,33.0,32.99,33.0,8700.0,22.2077,22.2077,22.201,22.2077,8700.0
2009-12-18 14:45:00,33.0,33.01,32.96,32.97,16600.0,22.2077,22.2144,22.1808,22.1875,16600.0
2009-12-18 14:50:00,32.97,32.97,32.96,32.96,8400.0,22.1875,22.1875,22.1808,22.1808,8400.0
2009-12-18 14:55:00,32.97,32.99,32.96,32.96,19700.0,22.1875,22.201,22.1808,22.1808,19700.0
2009-12-18 15:00:00,32.97,32.98,32.96,32.97,10200.0,22.1875,22.1942,22.1808,22.1875,10200.0
2009-12-18 15:05:00,32.98,32.98,32.94,32.94,36500.0,22.1942,22.1942,22.1673,22.1673,36500.0
2009-12-18 15:10:00,32.94,32.98,32.94,32.98,26200.0,22.1673,22.1942,22.1673,22.1942,26200.0
2009-12-18 15:15:00,32.97,32.97,32.91,32.95,53600.0,22.1875,22.1875,22.1471,22.174,53600.0
2009-12-18 15:20:00,32.96,32.96,32.87,32.87,42400.0,22.1808,22.1808,22.1202,22.1202,42400.0
2009-12-18 15:25:00,32.87,32.89,32.85,32.88,47200.0,22.1202,22.1337,22.1067,22.1269,47200.0
2009-12-18 15:30:00,32.87,32.9,32.87,32.88,76800.0,22.1202,22.1404,22.1202,22.1269,76800.0
2009-12-18 15:35:00,32.87,32.9,32.86,32.9,56200.0,22.1202,22.1404,22.1135,22.1404,56200.0
2009-12-18 15:40:00,32.9,32.97,32.9,32.97,62100.0,22.1404,22.1875,22.1404,22.1875,62100.0
2009-12-18 15:45:00,32.98,33.0,32.95,32.95,48300.0,22.1942,22.2077,22.174,22.174,48300.0
2009-12-18 15:50:00,32.95,32.99,32.95,32.98,60200.0,22.174,22.201,22.174,22.1942,60200.0
2009-12-18 15:55:00,32.98,32.99,32.94,32.99,164300.0,22.1942,22.201,22.1673,22.201,164300.0
2009-12-21 09:30:00,33.17,33.76,33.0,33.5,97000.0,22.3221,22.7191,22.2077,22.5442,97000.0
2009-12-21 09:35:00,33.53,33.53,33.3,33.3,11400.0,22.5644,22.5644,22.4096,22.4096,11400.0
2009-12-21 09:40:00,33.31,33.4,33.21,33.33,35500.0,22.4163,22.4769,22.349,22.4298,35500.0
2009-12-21 09:45:00,33.34,33.39,33.3,33.36,14200.0,22.4365,22.4701,22.4096,22.4499,14200.0
2009-12-21 09:50:00,33.36,33.36,33.23,33.23,9000.0,22.4499,22.4499,22.3625,22.3625,9000.0
2009-12-21 09:55:00,33.23,33.23,33.21,33.21,19300.0,22.3625,22.3625,22.349,22.349,19300.0
2009-12-21 10:00:00,33.22,33.26,33.2,33.21,41600.0,22.3557,22.3827,22.3423,22.349,41600.0
2009-12-21 10:05:00,33.2,33.23,33.19,33.19,7600.0,22.3423,22.3625,22.3355,22.3355,7600.0
2009-12-21 10:10:00,33.2,33.21,33.09,33.1,31600.0,22.3423,22.349,22.2682,22.275,31600.0
2009-12-21 10:15:00,33.1,33.13,33.08,33.1,23900.0,22.275,22.2952,22.2615,22.275,23900.0
2009-12-21 10:20:00,33.11,33.12,33.04,33.04,31800.0,22.2817,22.2884,22.2346,22.2346,31800.0
2009-12-21 10:25:00,33.04,33.06,33.01,33.05,28100.0,22.2346,22.2481,22.2144,22.2413,28100.0
2009-12-21 10:30:00,33.05,33.07,33.04,33.06,19100.0,22.2413,22.2548,22.2346,22.2481,19100.0
2009-12-21 10:35:00,33.07,33.07,33.05,33.06,18100.0,22.2548,22.2548,22.2413,22.2481,18100.0
2009-12-21 10:40:00,33.06,33.08,33.04,33.05,36000.0,22.2481,22.2615,22.2346,22.2413,36000.0
2009-12-21 10:45:00,33.04,33.04,32.95,32.95,35900.0,22.2346,22.2346,22.174,22.174,35900.0
2009-12-21 10:50:00,32.94,32.95,32.9,32.91,27400.0,22.1673,22.174,22.1404,22.1471,27400.0
2009-12-21 10:55:00,32.91,32.91,32.87,32.87,22400.0,22.1471,22.1471,22.1202,22.1202,22400.0
2009-12-21 11:00:00,32.86,32.89,32.81,32.89,62400.0,22.1135,22.1337,22.0798,22.1337,62400.0
2009-12-21 11:05:00,32.89,32.92,32.88,32.89,24600.0,22.1337,22.1538,22.1269,22.1337,24600.0
2009-12-21 11:10:00,32.89,32.92,32.87,32.87,42100.0,22.1337,22.1538,22.1202,22.1202,42100.0
2009-12-21 11:15:00,32.87,32.88,32.86,32.87,27900.0,22.1202,22.1269,22.1135,22.1202,27900.0
2009-12-21 11:20:00,32.87,32.9,32.86,32.89,40900.0,22.1202,22.1404,22.1135,22.1337,40900.0
2009-12-21 11:25:00,32.89,32.97,32.89,32.9,47600.0,22.1337,22.1875,22.1337,22.1404,47600.0
2009-12-21 11:30:00,32.9,33.06,32.89,33.06,55200.0,22.1404,22.2481,22.1337,22.2481,55200.0
2009-12-21 11:35:00,33.07,33.12,33.06,33.12,36200.0,22.2548,22.2884,22.2481,22.2884,36200.0
2009-12-21 11:40:00,33.12,33.12,33.05,33.06,14800.0,22.2884,22.2884,22.2413,22.2481,14800.0
2009-12-21 11:45:00,33.06,33.1,33.05,33.09,15500.0,22.2481,22.275,22.2413,22.2682,15500.0
2009-12-21 11:50:00,33.09,33.1,33.08,33.1,16000.0,22.2682,22.275,22.2615,22.275,16000.0
2009-12-21 11:55:00,33.11,33.15,33.08,33.12,36800.0,22.2817,22.3086,22.2615,22.2884,36800.0
2009-12-21 12:00:00,33.12,33.15,33.1,33.15,16100.0,22.2884,22.3086,22.275,22.3086,16100.0
2009-12-21 12:05:00,33.15,33.2,33.14,33.19,34500.0,22.3086,22.3423,22.3019,22.3355,34500.0
2009-12-21 12:10:00,33.19,33.29,33.18,33.28,45300.0,22.3355,22.4028,22.3288,22.3961,45300.0
2009-12-21 12:15:00,33.28,33.29,33.24,33.28,22800.0,22.3961,22.4028,22.3692,22.3961,22800.0
2009-12-21 12:20:00,33.28,33.28,33.19,33.19,10200.0,22.3961,22.3961,22.3355,22.3355,10200.0
2009-12-21 12:25:00,33.19,33.24,33.17,33.17,16100.0,22.3355,22.3692,22.3221,22.3221,16100.0
2009-12-21 12:30:00,33.21,33.21,33.15,33.15,12200.0,22.349,22.349,22.3086,22.3086,12200.0
2009-12-21 12:35:00,33.15,33.18,33.14,33.17,9600.0,22.3086,22.3288,22.3019,22.3221,9600.0
2009-12-21 12:40:00,33.16,33.2,33.16,33.2,11200.0,22.3154,22.3423,22.3154,22.3423,11200.0
2009-12-21 12:45:00,33.2,33.21,33.15,33.15,30100.0,22.3423,22.349,22.3086,22.3086,30100.0
2009-12-21 12:50:00,33.16,33.16,33.1,33.15,44100.0,22.3154,22.3154,22.275,22.3086,44100.0
2009-12-21 12:55:00,33.15,33.2,33.15,33.18,12100.0,22.3086,22.3423,22.3086,22.3288,12100.0
2009-12-21 13:00:00,33.18,33.18,33.14,33.16,10100.0,22.3288,22.3288,22.3019,22.3154,10100.0
2009-12-21 13:05:00,33.16,33.18,33.15,33.17,7300.0,22.3154,22.3288,22.3086,22.3221,7300.0
2009-12-21 13:10:00,33.17,33.18,33.15,33.15,9500.0,22.3221,22.3288,22.3086,22.3086,9500.0
2009-12-21 13:15:00,33.15,33.18,33.14,33.17,22100.0,22.3086,22.3288,22.3019,22.3221,22100.0
2009-12-21 13:20:00,33.17,33.19,33.16,33.17,9100.0,22.3221,22.3355,22.3154,22.3221,9100.0
2009-12-21 13:25:00,33.18,33.18,33.15,33.16,7500.0,22.3288,22.3288,22.3086,22.3154,7500.0
2009-12-21 13:30:00,33.16,33.21,33.16,33.2,14700.0,22.3154,22.349,22.3154,22.3423,14700.0
2009-12-21 13:35:00,33.2,33.2,33.17,33.18,8300.0,22.3423,22.3423,22.3221,22.3288,8300.0
2009-12-21 13:40:00,33.17,33.18,33.13,33.15,38300.0,22.3221,22.3288,22.2952,22.3086,38300.0
2009-12-21 13:45:00,33.15,33.18,33.15,33.16,16100.0,22.3086,22.3288,22.3086,22.3154,16100.0
2009-12-21 13:50:00,33.17,33.2,33.16,33.18,24100.0,22.3221,22.3423,22.3154,22.3288,24100.0
2009-12-21 13:55:00,33.17,33.23,33.16,33.21,30100.0,22.3221,22.3625,22.3154,22.349,30100.0
2009-12-21 14:00:00,33.21,33.22,33.19,33.2,21300.0,22.349,22.3557,22.3355,22.3423,21300.0
2009-12-21 14:05:00,33.19,33.22,33.17,33.22,25700.0,22.3355,22.3557,22.3221,22.3557,25700.0
2009-12-21 14:10:00,33.21,33.22,33.18,33.19,16600.0,22.349,22.3557,22.3288,22.3355,16600.0
2009-12-21 14:15:00,33.18,33.21,33.15,33.15,45100.0,22.3288,22.349,22.3086,22.3086,45100.0
2009-12-21 14:20:00,33.15,33.2,33.15,33.2,22200.0,22.3086,22.3423,22.3086,22.3423,22200.0
2009-12-21 14:25:00,33.2,33.2,33.17,33.17,20900.0,22.3423,22.3423,22.3221,22.3221,20900.0
2009-12-21 14:30:00,33.17,33.17,33.15,33.15,7700.0,22.3221,22.3221,22.3086,22.3086,7700.0
2009-12-21 14:35:00,33.15,33.15,33.11,33.12,22800.0,22.3086,22.3086,22.2817,22.2884,22800.0
2009-12-21 14:40:00,33.13,33.13,33.1,33.12,15900.0,22.2952,22.2952,22.275,22.2884,15900.0
2009-12-21 14:45:00,33.11,33.12,33.09,33.12,20500.0,22.2817,22.2884,22.2682,22.2884,20500.0
2009-12-21 14:50:00,33.12,33.14,33.1,33.1,17300.0,22.2884,22.3019,22.275,22.275,17300.0
2009-12-21 14:55:00,33.1,33.16,33.1,33.12,27200.0,22.275,22.3154,22.275,22.2884,27200.0
2009-12-21 15:00:00,33.13,33.13,33.07,33.07,19900.0,22.2952,22.2952,22.2548,22.2548,19900.0
2009-12-21 15:05:00,33.08,33.09,33.06,33.06,24400.0,22.2615,22.2682,22.2481,22.2481,24400.0
2009-12-21 15:10:00,33.06,33.06,33.02,33.02,35800.0,22.2481,22.2481,22.2211,22.2211,35800.0
2009-12-21 15:15:00,33.03,33.03,32.97,32.98,36600.0,22.2279,22.2279,22.1875,22.1942,36600.0
2009-12-21 15:20:00,32.99,32.99,32.97,32.97,15200.0,22.201,22.201,22.1875,22.1875,15200.0
2009-12-21 15:25:00,32.97,32.98,32.93,32.96,26300.0,22.1875,22.1942,22.1606,22.1808,26300.0
2009-12-21 15:30:00,32.96,32.99,32.95,32.98,30400.0,22.1808,22.201,22.174,22.1942,30400.0
2009-12-21 15:35:00,32.97,33.04,32.97,33.04,31100.0,22.1875,22.2346,22.1875,22.2346,31100.0
2009-12-21 15:40:00,33.03,33.06,32.96,32.97,43800.0,22.2279,22.2481,22.1808,22.1875,43800.0
2009-12-21 15:45:00,32.98,33.01,32.94,32.94,45700.0,22.1942,22.2144,22.1673,22.1673,45700.0
2009-12-21 15:50:00,32.94,32.99,32.94,32.99,30700.0,22.1673,22.201,22.1673,22.201,30700.0
2009-12-21 15:55:00,32.98,32.98,32.93,32.97,104200.0,22.1942,22.1942,22.1606,22.1875,104200.0
2009-12-22 09:30:00,33.03,33.05,32.99,33.04,19100.0,22.2279,22.2413,22.201,22.2346,19100.0
2009-12-22 09:35:00,33.01,33.21,33.01,33.19,4900.0,22.2144,22.349,22.2144,22.3355,4900.0
2009-12-22 09:40:00,33.17,33.17,33.06,33.12,4100.0,22.3221,22.3221,22.2481,22.2884,4100.0
2009-12-22 09:45:00,33.12,33.12,32.98,33.0,7500.0,22.2884,22.2884,22.1942,22.2077,7500.0
2009-12-22 09:50:00,33.02,33.11,33.02,33.04,4300.0,22.2211,22.2817,22.2211,22.2346,4300.0
2009-12-22 09:55:00,33.05,33.09,33.02,33.03,5300.0,22.2413,22.2682,22.2211,22.2279,5300.0
2009-12-22 10:00:00,33.03,33.12,33.03,33.06,8100.0,22.2279,22.2884,22.2279,22.2481,8100.0
2009-12-22 10:05:00,33.07,33.19,33.07,33.17,8700.0,22.2548,22.3355,22.2548,22.3221,8700.0
2009-12-22 10:10:00,33.17,33.18,33.11,33.13,11600.0,22.3221,22.3288,22.2817,22.2952,11600.0
2009-12-22 10:15:00,33.12,33.15,33.09,33.15,12900.0,22.2884,22.3086,22.2682,22.3086,12900.0
2009-12-22 10:20:00,33.14,33.16,33.1,33.15,8300.0,22.3019,22.3154,22.275,22.3086,8300.0
2009-12-22 10:25:00,33.15,33.17,33.13,33.15,7100.0,22.3086,22.3221,22.2952,22.3086,7100.0
2009-12-22 10:30:00,33.16,33.16,33.03,33.04,16100.0,22.3154,22.3154,22.2279,22.2346,16100.0
2009-12-22 10:35:00,33.04,33.06,33.01,33.02,8100.0,22.2346,22.2481,22.2144,22.2211,8100.0
2009-12-22 10:40:00,33.02,33.04,33.0,33.02,6600.0,22.2211,22.2346,22.2077,22.2211,6600.0
2009-12-22 10:45:00,33.02,33.03,32.99,33.0,7800.0,22.2211,22.2279,22.201,22.2077,7800.0
2009-12-22 10:50:00,32.99,33.0,32.96,32.96,15900.0,22.201,22.2077,22.1808,22.1808,15900.0
2009-12-22 10:55:00,32.96,32.96,32.91,32.92,19600.0,22.1808,22.1808,22.1471,22.1538,19600.0
2009-12-22 11:00:00,32.92,32.92,32.86,32.9,14100.0,22.1538,22.1538,22.1135,22.1404,14100.0
2009-12-22 11:05:00,32.9,32.94,32.89,32.91,20200.0,22.1404,22.1673,22.1337,22.1471,20200.0
2009-12-22 11:10:00,32.91,32.92,32.89,32.89,7700.0,22.1471,22.1538,22.1337,22.1337,7700.0
2009-12-22 11:15:00,32.89,32.9,32.87,32.87,13800.0,22.1337,22.1404,22.1202,22.1202,13800.0
2009-12-22 11:20:00,32.88,32.9,32.87,32.89,12300.0,22.1269,22.1404,22.1202,22.1337,12300.0
2009-12-22 11:25:00,32.88,32.89,32.86,32.87,16000.0,22.1269,22.1337,22.1135,22.1202,16000.0
2009-12-22 11:30:00,32.86,32.86,32.81,32.84,18200.0,22.1135,22.1135,22.0798,22.1,18200.0
2009-12-22 11:35:00,32.84,32.88,32.84,32.87,11700.0,22.1,22.1269,22.1,22.1202,11700.0
2009-12-22 11:40:00,32.88,32.95,32.88,32.95,10800.0,22.1269,22.174,22.1269,22.174,10800.0
2009-12-22 11:45:00,32.95,32.98,32.95,32.96,11500.0,22.174,22.1942,22.174,22.1808,11500.0
2009-12-22 11:50:00,32.95,32.97,32.93,32.95,8100.0,22.174,22.1875,22.1606,22.174,8100.0
2009-12-22 11:55:00,32.93,32.94,32.93,32.93,6000.0,22.1606,22.1673,22.1606,22.1606,6000.0
2009-12-22 12:00:00,32.94,32.94,32.9,32.9,13700.0,22.1673,22.1673,22.1404,22.1404,13700.0
2009-12-22 12:05:00,32.9,32.92,32.87,32.92,9800.0,22.1404,22.1538,22.1202,22.1538,9800.0
2009-12-22 12:10:00,32.91,32.92,32.89,32.9,3800.0,22.1471,22.1538,22.1337,22.1404,3800.0
2009-12-22 12:15:00,32.9,32.93,32.89,32.91,14500.0,22.1404,22.1606,22.1337,22.1471,14500.0
2009-12-22 12:20:00,32.91,32.92,32.9,32.91,12000.0,22.1471,22.1538,22.1404,22.1471,12000.0
2009-12-22 12:25:00,32.91,32.92,32.91,32.92,1700.0,22.1471,22.1538,22.1471,22.1538,1700.0
2009-12-22 12:30:00,32.91,32.97,32.91,32.96,11400.0,22.1471,22.1875,22.1471,22.1808,11400.0
2009-12-22 12:35:00,32.97,32.97,32.93,32.93,5600.0,22.1875,22.1875,22.1606,22.1606,5600.0
2009-12-22 12:40:00,32.93,32.94,32.93,32.94,3300.0,22.1606,22.1673,22.1606,22.1673,3300.0
2009-12-22 12:45:00,32.93,32.96,32.92,32.95,15700.0,22.1606,22.1808,22.1538,22.174,15700.0
2009-12-22 12:50:00,32.95,32.98,32.93,32.98,10400.0,22.174,22.1942,22.1606,22.1942,10400.0
2009-12-22 12:55:00,32.98,33.0,32.97,32.99,13200.0,22.1942,22.2077,22.1875,22.201,13200.0
2009-12-22 13:00:00,32.99,33.03,32.99,33.03,13600.0,22.201,22.2279,22.201,22.2279,13600.0
2009-12-22 13:05:00,33.03,33.08,33.03,33.08,12900.0,22.2279,22.2615,22.2279,22.2615,12900.0
2009-12-22 13:10:00,33.08,33.12,33.07,33.09,16500.0,22.2615,22.2884,22.2548,22.2682,16500.0
2009-12-22 13:15:00,33.08,33.09,33.05,33.08,6300.0,22.2615,22.2682,22.2413,22.2615,6300.0
2009-12-22 13:20:00,33.07,33.11,33.07,33.11,8600.0,22.2548,22.2817,22.2548,22.2817,8600.0
2009-12-22 13:25:00,33.1,33.11,33.05,33.05,7600.0,22.275,22.2817,22.2413,22.2413,7600.0
2009-12-22 13:30:00,33.06,33.09,33.04,33.08,10000.0,22.2481,22.2682,22.2346,22.2615,10000.0
2009-12-22 13:35:00,33.09,33.13,33.06,33.1,14800.0,22.2682,22.2952,22.2481,22.275,14800.0
2009-12-22 13:40:00,33.1,33.13,33.09,33.11,5800.0,22.275,22.2952,22.2682,22.2817,5800.0
2009-12-22 13:45:00,33.12,33.12,33.05,33.05,3900.0,22.2884,22.2884,22.2413,22.2413,3900.0
2009-12-22 13:50:00,33.05,33.15,33.04,33.15,21600.0,22.2413,22.3086,22.2346,22.3086,21600.0
2009-12-22 13:55:00,33.13,33.14,33.09,33.09,6800.0,22.2952,22.3019,22.2682,22.2682,6800.0
2009-12-22 14:00:00,33.09,33.1,33.05,33.05,14600.0,22.2682,22.275,22.2413,22.2413,14600.0
2009-12-22 14:05:00,33.05,33.07,33.04,33.07,7100.0,22.2413,22.2548,22.2346,22.2548,7100.0
2009-12-22 14:10:00,33.06,33.1,33.06,33.08,8400.0,22.2481,22.275,22.2481,22.2615,8400.0
2009-12-22 14:15:00,33.08,33.14,33.06,33.06,19500.0,22.2615,22.3019,22.2481,22.2481,19500.0
2009-12-22 14:20:00,33.06,33.11,33.05,33.11,9400.0,22.2481,22.2817,22.2413,22.2817,9400.0
2009-12-22 14:25:00,33.1,33.11,33.08,33.09,7400.0,22.275,22.2817,22.2615,22.2682,7400.0
2009-12-22 14:30:00,33.09,33.1,33.09,33.1,4800.0,22.2682,22.275,22.2682,22.275,4800.0
2009-12-22 14:35:00,33.09,33.14,33.09,33.13,13900.0,22.2682,22.3019,22.2682,22.2952,13900.0
2009-12-22 14:40:00,33.13,33.15,33.11,33.15,16300.0,22.2952,22.3086,22.2817,22.3086,16300.0
2009-12-22 14:45:00,33.14,33.15,33.12,33.12,9200.0,22.3019,22.3086,22.2884,22.2884,9200.0
2009-12-22 14:50:00,33.12,33.13,33.08,33.08,7800.0,22.2884,22.2952,22.2615,22.2615,7800.0
2009-12-22 14:55:00,33.08,33.1,33.07,33.07,12400.0,22.2615,22.275,22.2548,22.2548,12400.0
2009-12-22 15:00:00,33.08,33.08,33.05,33.05,18700.0,22.2615,22.2615,22.2413,22.2413,18700.0
2009-12-22 15:05:00,33.05,33.06,33.01,33.05,16700.0,22.2413,22.2481,22.2144,22.2413,16700.0
2009-12-22 15:10:00,33.04,33.05,33.0,33.01,12500.0,22.2346,22.2413,22.2077,22.2144,12500.0
2009-12-22 15:15:00,33.02,33.06,33.01,33.04,26100.0,22.2211,22.2481,22.2144,22.2346,26100.0
2009-12-22 15:20:00,33.04,33.04,33.0,33.02,13400.0,22.2346,22.2346,22.2077,22.2211,13400.0
2009-12-22 15:25:00,33.02,33.02,32.98,32.98,34600.0,22.2211,22.2211,22.1942,22.1942,34600.0
2009-12-22 15:30:00,32.98,33.0,32.97,33.0,26300.0,22.1942,22.2077,22.1875,22.2077,26300.0
2009-12-22 15:35:00,33.01,33.03,33.0,33.0,13300.0,22.2144,22.2279,22.2077,22.2077,13300.0
2009-12-22 15:40:00,33.0,33.01,32.98,32.98,20500.0,22.2077,22.2144,22.1942,22.1942,20500.0
2009-12-22 15:45:00,32.98,32.99,32.95,32.98,25000.0,22.1942,22.201,22.174,22.1942,25000.0
2009-12-22 15:50:00,32.99,33.02,32.98,33.02,19600.0,22.201,22.2211,22.1942,22.2211,19600.0
2009-12-22 15:55:00,33.01,33.03,32.97,33.01,53900.0,22.2144,22.2279,22.1875,22.2144,53900.0
2009-12-23 09:30:00,33.17,33.23,33.0,33.07,47600.0,22.3221,22.3625,22.2077,22.2548,47600.0
2009-12-23 09:35:00,33.11,33.29,33.1,33.28,20800.0,22.2817,22.4028,22.275,22.3961,20800.0
2009-12-23 09:40:00,33.29,33.32,33.26,33.31,31800.0,22.4028,22.423,22.3827,22.4163,31800.0
2009-12-23 09:45:00,33.3,33.3,33.21,33.3,27200.0,22.4096,22.4096,22.349,22.4096,27200.0
2009-12-23 09:50:00,33.3,33.3,33.18,33.25,35200.0,22.4096,22.4096,22.3288,22.3759,35200.0
2009-12-23 09:55:00,33.25,33.25,33.11,33.19,52900.0,22.3759,22.3759,22.2817,22.3355,52900.0
2009-12-23 10:00:00,33.18,33.22,33.11,33.22,41300.0,22.3288,22.3557,22.2817,22.3557,41300.0
2009-12-23 10:05:00,33.23,33.36,33.22,33.36,63200.0,22.3625,22.4499,22.3557,22.4499,63200.0
2009-12-23 10:10:00,33.36,33.45,33.36,33.45,36900.0,22.4499,22.5105,22.4499,22.5105,36900.0
2009-12-23 10:15:00,33.45,33.48,33.42,33.45,27300.0,22.5105,22.5307,22.4903,22.5105,27300.0
2009-12-23 10:20:00,33.45,33.48,33.45,33.48,20600.0,22.5105,22.5307,22.5105,22.5307,20600.0
2009-12-23 10:25:00,33.48,33.5,33.46,33.5,22600.0,22.5307,22.5442,22.5172,22.5442,22600.0
2009-12-23 10:30:00,33.5,33.56,33.5,33.5,29500.0,22.5442,22.5845,22.5442,22.5442,29500.0
2009-12-23 10:35:00,33.49,33.49,33.45,33.45,18400.0,22.5374,22.5374,22.5105,22.5105,18400.0
2009-12-23 10:40:00,33.44,33.44,33.35,33.35,15300.0,22.5038,22.5038,22.4432,22.4432,15300.0
2009-12-23 10:45:00,33.35,33.39,33.34,33.35,20200.0,22.4432,22.4701,22.4365,22.4432,20200.0
2009-12-23 10:50:00,33.36,33.38,33.34,33.38,7300.0,22.4499,22.4634,22.4365,22.4634,7300.0
2009-12-23 10:55:00,33.37,33.38,33.35,33.35,8800.0,22.4567,22.4634,22.4432,22.4432,8800.0
2009-12-23 11:00:00,33.35,33.44,33.35,33.44,22400.0,22.4432,22.5038,22.4432,22.5038,22400.0
2009-12-23 11:05:00,33.43,33.47,33.42,33.42,15100.0,22.4971,22.524,22.4903,22.4903,15100.0
2009-12-23 11:10:00,33.42,33.46,33.42,33.46,16000.0,22.4903,22.5172,22.4903,22.5172,16000.0
2009-12-23 11:15:00,33.46,33.46,33.45,33.46,6500.0,22.5172,22.5172,22.5105,22.5172,6500.0
2009-12-23 11:20:00,33.46,33.46,33.45,33.46,4200.0,22.5172,22.5172,22.5105,22.5172,4200.0
2009-12-23 11:25:00,33.45,33.46,33.43,33.44,15600.0,22.5105,22.5172,22.4971,22.5038,15600.0
2009-12-23 11:30:00,33.45,33.53,33.44,33.51,19800.0,22.5105,22.5644,22.5038,22.5509,19800.0
2009-12-23 11:35:00,33.51,33.6,33.51,33.6,32200.0,22.5509,22.6115,22.5509,22.6115,32200.0
2009-12-23 11:40:00,33.6,33.64,33.6,33.63,48600.0,22.6115,22.6384,22.6115,22.6316,48600.0
2009-12-23 11:45:00,33.63,33.63,33.62,33.62,11400.0,22.6316,22.6316,22.6249,22.6249,11400.0
2009-12-23 11:50:00,33.62,33.65,33.62,33.65,21400.0,22.6249,22.6451,22.6249,22.6451,21400.0
2009-12-23 11:55:00,33.64,33.65,33.63,33.64,19600.0,22.6384,22.6451,22.6316,22.6384,19600.0
2009-12-23 12:00:00,33.63,33.64,33.61,33.62,33800.0,22.6316,22.6384,22.6182,22.6249,33800.0
2009-12-23 12:05:00,33.62,33.62,33.61,33.62,13700.0,22.6249,22.6249,22.6182,22.6249,13700.0
2009-12-23 12:10:00,33.62,33.62,33.58,33.59,31100.0,22.6249,22.6249,22.598,22.6047,31100.0
2009-12-23 12:15:00,33.59,33.64,33.58,33.64,20000.0,22.6047,22.6384,22.598,22.6384,20000.0
2009-12-23 12:20:00,33.64,33.64,33.63,33.64,4600.0,22.6384,22.6384,22.6316,22.6384,4600.0
2009-12-23 12:25:00,33.63,33.64,33.63,33.63,20600.0,22.6316,22.6384,22.6316,22.6316,20600.0
2009-12-23 12:30:00,33.64,33.66,33.63,33.66,18700.0,22.6384,22.6518,22.6316,22.6518,18700.0
2009-12-23 12:35:00,33.65,33.71,33.65,33.71,38600.0,22.6451,22.6855,22.6451,22.6855,38600.0
2009-12-23 12:40:00,33.71,33.71,33.65,33.65,47700.0,22.6855,22.6855,22.6451,22.6451,47700.0
2009-12-23 12:45:00,33.65,33.66,33.64,33.65,12400.0,22.6451,22.6518,22.6384,22.6451,12400.0
2009-12-23 12:50:00,33.65,33.67,33.64,33.64,24200.0,22.6451,22.6586,22.6384,22.6384,24200.0
2009-12-23 12:55:00,33.64,33.65,33.64,33.65,6900.0,22.6384,22.6451,22.6384,22.6451,6900.0
2009-12-23 13:00:00,33.64,33.65,33.62,33.63,12800.0,22.6384,22.6451,22.6249,22.6316,12800.0
2009-12-23 13:05:00,33.63,33.63,33.59,33.6,40200.0,22.6316,22.6316,22.6047,22.6115,40200.0
2009-12-23 13:10:00,33.6,33.61,33.59,33.6,15800.0,22.6115,22.6182,22.6047,22.6115,15800.0
2009-12-23 13:15:00,33.6,33.61,33.59,33.59,13600.0,22.6115,22.6182,22.6047,22.6047,13600.0
2009-12-23 13:20:00,33.6,33.6,33.57,33.6,26100.0,22.6115,22.6115,22.5913,22.6115,26100.0
2009-12-23 13:25:00,33.6,33.6,33.58,33.58,17400.0,22.6115,22.6115,22.598,22.598,17400.0
2009-12-23 13:30:00,33.59,33.64,33.58,33.63,48900.0,22.6047,22.6384,22.598,22.6316,48900.0
2009-12-23 13:35:00,33.63,33.64,33.63,33.64,5800.0,22.6316,22.6384,22.6316,22.6384,5800.0
2009-12-23 13:40:00,33.64,33.65,33.63,33.64,16500.0,22.6384,22.6451,22.6316,22.6384,16500.0
2009-12-23 13:45:00,33.65,33.65,33.62,33.63,47300.0,22.6451,22.6451,22.6249,22.6316,47300.0
2009-12-23 13:50:00,33.64,33.64,33.6,33.6,16400.0,22.6384,22.6384,22.6115,22.6115,16400.0
2009-12-23 13:55:00,33.6,33.61,33.58,33.58,9000.0,22.6115,22.6182,22.598,22.598,9000.0
2009-12-23 14:00:00,33.58,33.59,33.56,33.56,12000.0,22.598,22.6047,22.5845,22.5845,12000.0
2009-12-23 14:05:00,33.56,33.57,33.55,33.56,12900.0,22.5845,22.5913,22.5778,22.5845,12900.0
2009-12-23 14:10:00,33.56,33.57,33.54,33.55,15100.0,22.5845,22.5913,22.5711,22.5778,15100.0
2009-12-23 14:15:00,33.55,33.57,33.54,33.54,32600.0,22.5778,22.5913,22.5711,22.5711,32600.0
2009-12-23 14:20:00,33.54,33.57,33.54,33.57,19300.0,22.5711,22.5913,22.5711,22.5913,19300.0
2009-12-23 14:25:00,33.56,33.63,33.56,33.63,23100.0,22.5845,22.6316,22.5845,22.6316,23100.0
2009-12-23 14:30:00,33.63,33.63,33.6,33.6,10800.0,22.6316,22.6316,22.6115,22.6115,10800.0
2009-12-23 14:35:00,33.6,33.63,33.6,33.63,11500.0,22.6115,22.6316,22.6115,22.6316,11500.0
2009-12-23 14:40:00,33.62,33.65,33.62,33.64,24300.0,22.6249,22.6451,22.6249,22.6384,24300.0
2009-12-23 14:45:00,33.64,33.65,33.64,33.65,12200.0,22.6384,22.6451,22.6384,22.6451,12200.0
2009-12-23 14:50:00,33.65,33.65,33.6,33.6,31100.0,22.6451,22.6451,22.6115,22.6115,31100.0
2009-12-23 14:55:00,33.6,33.63,33.6,33.62,19300.0,22.6115,22.6316,22.6115,22.6249,19300.0
2009-12-23 15:00:00,33.62,33.65,33.62,33.64,17600.0,22.6249,22.6451,22.6249,22.6384,17600.0
2009-12-23 15:05:00,33.65,33.65,33.64,33.65,10000.0,22.6451,22.6451,22.6384,22.6451,10000.0
2009-12-23 15:10:00,33.64,33.65,33.64,33.64,17500.0,22.6384,22.6451,22.6384,22.6384,17500.0
2009-12-23 15:15:00,33.64,33.65,33.64,33.65,31300.0,22.6384,22.6451,22.6384,22.6451,31300.0
2009-12-23 15:20:00,33.64,33.65,33.64,33.65,10000.0,22.6384,22.6451,22.6384,22.6451,10000.0
2009-12-23 15:25:00,33.64,33.65,33.64,33.65,38900.0,22.6384,22.6451,22.6384,22.6451,38900.0
2009-12-23 15:30:00,33.64,33.65,33.63,33.65,62000.0,22.6384,22.6451,22.6316,22.6451,62000.0
2009-12-23 15:35:00,33.65,33.65,33.62,33.63,54400.0,22.6451,22.6451,22.6249,22.6316,54400.0
2009-12-23 15:40:00,33.62,33.64,33.62,33.63,26200.0,22.6249,22.6384,22.6249,22.6316,26200.0
2009-12-23 15:45:00,33.64,33.68,33.63,33.66,66400.0,22.6384,22.6653,22.6316,22.6518,66400.0
2009-12-23 15:50:00,33.65,33.69,33.65,33.69,65500.0,22.6451,22.672,22.6451,22.672,65500.0
2009-12-23 15:55:00,33.69,33.7,33.67,33.67,61600.0,22.672,22.6788,22.6586,22.6586,61600.0
2009-12-24 09:30:00,33.77,33.85,33.77,33.8,16100.0,22.7259,22.7797,22.7259,22.7461,16100.0
2009-12-24 09:35:00,33.8,33.84,33.77,33.84,7600.0,22.7461,22.773,22.7259,22.773,7600.0
2009-12-24 09:40:00,33.84,33.88,33.83,33.86,6300.0,22.773,22.7999,22.7662,22.7864,6300.0
2009-12-24 09:45:00,33.85,33.85,33.8,33.8,9800.0,22.7797,22.7797,22.7461,22.7461,9800.0
2009-12-24 09:50:00,33.8,33.82,33.8,33.81,10500.0,22.7461,22.7595,22.7461,22.7528,10500.0
2009-12-24 09:55:00,33.81,33.83,33.8,33.8,6300.0,22.7528,22.7662,22.7461,22.7461,6300.0
2009-12-24 10:00:00,33.8,33.93,33.8,33.88,14400.0,22.7461,22.8335,22.7461,22.7999,14400.0
2009-12-24 10:05:00,33.9,33.91,33.86,33.87,8300.0,22.8133,22.8201,22.7864,22.7932,8300.0
2009-12-24 10:10:00,33.89,33.89,33.83,33.85,7200.0,22.8066,22.8066,22.7662,22.7797,7200.0
2009-12-24 10:15:00,33.85,33.92,33.84,33.92,9400.0,22.7797,22.8268,22.773,22.8268,9400.0
2009-12-24 10:20:00,33.93,33.93,33.87,33.9,26700.0,22.8335,22.8335,22.7932,22.8133,26700.0
2009-12-24 10:25:00,33.92,33.95,33.91,33.92,9400.0,22.8268,22.847,22.8201,22.8268,9400.0
2009-12-24 10:30:00,33.92,33.92,33.8,33.8,9100.0,22.8268,22.8268,22.7461,22.7461,9100.0
2009-12-24 10:35:00,33.8,33.84,33.78,33.83,11600.0,22.7461,22.773,22.7326,22.7662,11600.0
2009-12-24 10:40:00,33.83,33.87,33.82,33.86,8900.0,22.7662,22.7932,22.7595,22.7864,8900.0
2009-12-24 10:45:00,33.87,33.91,33.87,33.9,5900.0,22.7932,22.8201,22.7932,22.8133,5900.0
2009-12-24 10:50:00,33.89,33.9,33.85,33.88,13500.0,22.8066,22.8133,22.7797,22.7999,13500.0
2009-12-24 10:55:00,33.89,33.9,33.86,33.86,11100.0,22.8066,22.8133,22.7864,22.7864,11100.0
2009-12-24 11:00:00,33.89,33.91,33.87,33.9,10500.0,22.8066,22.8201,22.7932,22.8133,10500.0
2009-12-24 11:05:00,33.89,33.89,33.85,33.86,2900.0,22.8066,22.8066,22.7797,22.7864,2900.0
2009-12-24 11:10:00,33.86,33.86,33.85,33.85,12400.0,22.7864,22.7864,22.7797,22.7797,12400.0
2009-12-24 11:15:00,33.85,33.85,33.8,33.81,13600.0,22.7797,22.7797,22.7461,22.7528,13600.0
2009-12-24 11:20:00,33.81,33.82,33.8,33.8,9400.0,22.7528,22.7595,22.7461,22.7461,9400.0
2009-12-24 11:25:00,33.81,33.85,33.81,33.82,13700.0,22.7528,22.7797,22.7528,22.7595,13700.0
2009-12-24 11:30:00,33.81,33.82,33.8,33.8,15000.0,22.7528,22.7595,22.7461,22.7461,15000.0
2009-12-24 11:35:00,33.8,33.81,33.8,33.81,6300.0,22.7461,22.7528,22.7461,22.7528,6300.0
2009-12-24 11:40:00,33.81,33.81,33.8,33.81,2700.0,22.7528,22.7528,22.7461,22.7528,2700.0
2009-12-24 11:45:00,33.81,33.82,33.8,33.8,11900.0,22.7528,22.7595,22.7461,22.7461,11900.0
2009-12-24 11:50:00,33.81,33.82,33.78,33.79,7500.0,22.7528,22.7595,22.7326,22.7393,7500.0
2009-12-24 11:55:00,33.78,33.79,33.76,33.77,5900.0,22.7326,22.7393,22.7191,22.7259,5900.0
2009-12-24 12:00:00,33.77,33.78,33.76,33.77,5600.0,22.7259,22.7326,22.7191,22.7259,5600.0
2009-12-24 12:05:00,33.77,33.78,33.75,33.77,6600.0,22.7259,22.7326,22.7124,22.7259,6600.0
2009-12-24 12:10:00,33.77,33.77,33.76,33.76,5200.0,22.7259,22.7259,22.7191,22.7191,5200.0
2009-12-24 12:15:00,33.76,33.78,33.75,33.77,12700.0,22.7191,22.7326,22.7124,22.7259,12700.0
2009-12-24 12:20:00,33.78,33.78,33.75,33.75,13900.0,22.7326,22.7326,22.7124,22.7124,13900.0
2009-12-24 12:25:00,33.76,33.78,33.75,33.75,18000.0,22.7191,22.7326,22.7124,22.7124,18000.0
2009-12-24 12:30:00,33.77,33.77,33.75,33.75,15500.0,22.7259,22.7259,22.7124,22.7124,15500.0
2009-12-24 12:35:00,33.75,33.77,33.75,33.76,12300.0,22.7124,22.7259,22.7124,22.7191,12300.0
2009-12-24 12:40:00,33.77,33.77,33.75,33.76,16800.0,22.7259,22.7259,22.7124,22.7191,16800.0
2009-12-24 12:45:00,33.76,33.77,33.75,33.76,32600.0,22.7191,22.7259,22.7124,22.7191,32600.0
2009-12-24 12:50:00,33.76,33.77,33.75,33.75,29000.0,22.7191,22.7259,22.7124,22.7124,29000.0
2009-12-24 12:55:00,33.76,33.79,33.75,33.76,38100.0,22.7191,22.7393,22.7124,22.7191,38100.0
2009-12-28 09:30:00,33.81,33.88,33.77,33.82,37300.0,22.7528,22.7999,22.7259,22.7595,37300.0
2009-12-28 09:35:00,33.82,33.84,33.76,33.78,24900.0,22.7595,22.773,22.7191,22.7326,24900.0
2009-12-28 09:40:00,33.79,33.85,33.75,33.75,23000.0,22.7393,22.7797,22.7124,22.7124,23000.0
2009-12-28 09:45:00,33.76,33.82,33.75,33.76,17500.0,22.7191,22.7595,22.7124,22.7191,17500.0
2009-12-28 09:50:00,33.75,33.76,33.75,33.75,10400.0,22.7124,22.7191,22.7124,22.7124,10400.0
2009-12-28 09:55:00,33.75,33.8,33.74,33.76,18000.0,22.7124,22.7461,22.7057,22.7191,18000.0
2009-12-28 10:00:00,33.75,33.77,33.75,33.76,5300.0,22.7124,22.7259,22.7124,22.7191,5300.0
2009-12-28 10:05:00,33.75,33.79,33.75,33.77,11100.0,22.7124,22.7393,22.7124,22.7259,11100.0
2009-12-28 10:10:00,33.77,33.78,33.76,33.76,4400.0,22.7259,22.7326,22.7191,22.7191,4400.0
2009-12-28 10:15:00,33.77,33.79,33.75,33.76,7200.0,22.7259,22.7393,22.7124,22.7191,7200.0
2009-12-28 10:20:00,33.76,33.76,33.75,33.75,3000.0,22.7191,22.7191,22.7124,22.7124,3000.0
2009-12-28 10:25:00,33.76,33.76,33.75,33.75,24000.0,22.7191,22.7191,22.7124,22.7124,24000.0
2009-12-28 10:30:00,33.75,33.76,33.75,33.75,19200.0,22.7124,22.7191,22.7124,22.7124,19200.0
2009-12-28 10:35:00,33.76,33.78,33.75,33.76,18700.0,22.7191,22.7326,22.7124,22.7191,18700.0
2009-12-28 10:40:00,33.76,33.77,33.75,33.75,8800.0,22.7191,22.7259,22.7124,22.7124,8800.0
2009-12-28 10:45:00,33.75,33.76,33.73,33.75,32700.0,22.7124,22.7191,22.6989,22.7124,32700.0
2009-12-28 10:50:00,33.76,33.76,33.74,33.74,23100.0,22.7191,22.7191,22.7057,22.7057,23100.0
2009-12-28 10:55:00,33.73,33.74,33.73,33.73,2600.0,22.6989,22.7057,22.6989,22.6989,2600.0
2009-12-28 11:00:00,33.73,33.76,33.73,33.75,20900.0,22.6989,22.7191,22.6989,22.7124,20900.0
2009-12-28 11:05:00,33.76,33.76,33.74,33.75,6700.0,22.7191,22.7191,22.7057,22.7124,6700.0
2009-12-28 11:10:00,33.74,33.75,33.73,33.73,5500.0,22.7057,22.7124,22.6989,22.6989,5500.0
2009-12-28 11:15:00,33.73,33.74,33.71,33.71,5800.0,22.6989,22.7057,22.6855,22.6855,5800.0
2009-12-28 11:20:00,33.71,33.71,33.7,33.7,6200.0,22.6855,22.6855,22.6788,22.6788,6200.0
2009-12-28 11:25:00,33.7,33.71,33.7,33.7,11600.0,22.6788,22.6855,22.6788,22.6788,11600.0
2009-12-28 11:30:00,33.71,33.75,33.7,33.73,19800.0,22.6855,22.7124,22.6788,22.6989,19800.0
2009-12-28 11:35:00,33.73,33.76,33.73,33.75,5400.0,22.6989,22.7191,22.6989,22.7124,5400.0
2009-12-28 11:40:00,33.75,33.76,33.72,33.75,12900.0,22.7124,22.7191,22.6922,22.7124,12900.0
2009-12-28 11:45:00,33.74,33.76,33.74,33.74,6200.0,22.7057,22.7191,22.7057,22.7057,6200.0
2009-12-28 11:50:00,33.74,33.76,33.74,33.74,6100.0,22.7057,22.7191,22.7057,22.7057,6100.0
2009-12-28 11:55:00,33.73,33.74,33.69,33.69,13100.0,22.6989,22.7057,22.672,22.672,13100.0
2009-12-28 12:00:00,33.7,33.7,33.68,33.68,9400.0,22.6788,22.6788,22.6653,22.6653,9400.0
2009-12-28 12:05:00,33.7,33.7,33.69,33.69,3000.0,22.6788,22.6788,22.672,22.672,3000.0
2009-12-28 12:10:00,33.7,33.71,33.69,33.69,14000.0,22.6788,22.6855,22.672,22.672,14000.0
2009-12-28 12:15:00,33.69,33.73,33.66,33.7,20100.0,22.672,22.6989,22.6518,22.6788,20100.0
2009-12-28 12:20:00,33.7,33.72,33.66,33.66,15800.0,22.6788,22.6922,22.6518,22.6518,15800.0
2009-12-28 12:25:00,33.65,33.66,33.65,33.65,3000.0,22.6451,22.6518,22.6451,22.6451,3000.0
2009-12-28 12:30:00,33.65,33.67,33.65,33.67,6800.0,22.6451,22.6586,22.6451,22.6586,6800.0
2009-12-28 12:35:00,33.67,33.68,33.65,33.65,7400.0,22.6586,22.6653,22.6451,22.6451,7400.0
2009-12-28 12:40:00,33.65,33.66,33.65,33.65,6700.0,22.6451,22.6518,22.6451,22.6451,6700.0
2009-12-28 12:45:00,33.66,33.69,33.66,33.67,7200.0,22.6518,22.672,22.6518,22.6586,7200.0
2009-12-28 12:50:00,33.67,33.7,33.66,33.67,23300.0,22.6586,22.6788,22.6518,22.6586,23300.0
2009-12-28 12:55:00,33.67,33.68,33.66,33.66,43100.0,22.6586,22.6653,22.6518,22.6518,43100.0
2009-12-28 13:00:00,33.67,33.67,33.65,33.65,7100.0,22.6586,22.6586,22.6451,22.6451,7100.0
2009-12-28 13:05:00,33.65,33.67,33.65,33.65,3300.0,22.6451,22.6586,22.6451,22.6451,3300.0
2009-12-28 13:10:00,33.66,33.66,33.65,33.66,2900.0,22.6518,22.6518,22.6451,22.6518,2900.0
2009-12-28 13:15:00,33.65,33.68,33.65,33.67,7000.0,22.6451,22.6653,22.6451,22.6586,7000.0
2009-12-28 13:20:00,33.67,33.67,33.66,33.67,3200.0,22.6586,22.6586,22.6518,22.6586,3200.0
2009-12-28 13:25:00,33.67,33.68,33.65,33.66,30000.0,22.6586,22.6653,22.6451,22.6518,30000.0
2009-12-28 13:30:00,33.66,33.69,33.65,33.67,10100.0,22.6518,22.672,22.6451,22.6586,10100.0
2009-12-28 13:35:00,33.68,33.7,33.67,33.69,6300.0,22.6653,22.6788,22.6586,22.672,6300.0
2009-12-28 13:40:00,33.68,33.71,33.68,33.7,5000.0,22.6653,22.6855,22.6653,22.6788,5000.0
2009-12-28 13:45:00,33.7,33.7,33.69,33.69,7800.0,22.6788,22.6788,22.672,22.672,7800.0
2009-12-28 13:50:00,33.69,33.7,33.69,33.7,3800.0,22.672,22.6788,22.672,22.6788,3800.0
2009-12-28 13:55:00,33.69,33.71,33.69,33.7,6000.0,22.672,22.6855,22.672,22.6788,6000.0
2009-12-28 14:00:00,33.7,33.72,33.68,33.68,22400.0,22.6788,22.6922,22.6653,22.6653,22400.0
2009-12-28 14:05:00,33.68,33.71,33.66,33.69,20400.0,22.6653,22.6855,22.6518,22.672,20400.0
2009-12-28 14:10:00,33.7,33.71,33.67,33.71,7700.0,22.6788,22.6855,22.6586,22.6855,7700.0
2009-12-28 14:15:00,33.7,33.73,33.69,33.7,30100.0,22.6788,22.6989,22.672,22.6788,30100.0
2009-12-28 14:20:00,33.69,33.7,33.69,33.69,2500.0,22.672,22.6788,22.672,22.672,2500.0
2009-12-28 14:25:00,33.69,33.72,33.69,33.7,12700.0,22.672,22.6922,22.672,22.6788,12700.0
2009-12-28 14:30:00,33.7,33.71,33.69,33.7,8400.0,22.6788,22.6855,22.672,22.6788,8400.0
2009-12-28 14:35:00,33.71,33.73,33.7,33.72,12100.0,22.6855,22.6989,22.6788,22.6922,12100.0
2009-12-28 14:40:00,33.71,33.73,33.71,33.71,8800.0,22.6855,22.6989,22.6855,22.6855,8800.0
2009-12-28 14:45:00,33.71,33.74,33.7,33.74,12800.0,22.6855,22.7057,22.6788,22.7057,12800.0
2009-12-28 14:50:00,33.74,33.75,33.73,33.75,15100.0,22.7057,22.7124,22.6989,22.7124,15100.0
2009-12-28 14:55:00,33.74,33.77,33.73,33.76,11400.0,22.7057,22.7259,22.6989,22.7191,11400.0
2009-12-28 15:00:00,33.76,33.77,33.75,33.75,36100.0,22.7191,22.7259,22.7124,22.7124,36100.0
2009-12-28 15:05:00,33.76,33.77,33.75,33.76,15100.0,22.7191,22.7259,22.7124,22.7191,15100.0
2009-12-28 15:10:00,33.76,33.79,33.75,33.78,24300.0,22.7191,22.7393,22.7124,22.7326,24300.0
2009-12-28 15:15:00,33.77,33.81,33.77,33.78,27600.0,22.7259,22.7528,22.7259,22.7326,27600.0
2009-12-28 15:20:00,33.78,33.78,33.76,33.76,21300.0,22.7326,22.7326,22.7191,22.7191,21300.0
2009-12-28 15:25:00,33.77,33.78,33.74,33.75,34400.0,22.7259,22.7326,22.7057,22.7124,34400.0
2009-12-28 15:30:00,33.76,33.79,33.76,33.77,19300.0,22.7191,22.7393,22.7191,22.7259,19300.0
2009-12-28 15:35:00,33.77,33.79,33.76,33.76,16100.0,22.7259,22.7393,22.7191,22.7191,16100.0
2009-12-28 15:40:00,33.77,33.85,33.76,33.85,71100.0,22.7259,22.7797,22.7191,22.7797,71100.0
2009-12-28 15:45:00,33.86,33.89,33.85,33.87,34700.0,22.7864,22.8066,22.7797,22.7932,34700.0
2009-12-28 15:50:00,33.87,33.9,33.87,33.89,63800.0,22.7932,22.8133,22.7932,22.8066,63800.0
2009-12-28 15:55:00,33.9,33.95,33.89,33.93,146800.0,22.8133,22.847,22.8066,22.8335,146800.0
2009-12-29 09:30:00,33.93,34.0,33.82,33.91,33800.0,22.8335,22.8806,22.7595,22.8201,33800.0
2009-12-29 09:35:00,33.9,33.98,33.9,33.95,18500.0,22.8133,22.8672,22.8133,22.847,18500.0
2009-12-29 09:40:00,33.94,33.96,33.83,33.88,12900.0,22.8403,22.8537,22.7662,22.7999,12900.0
2009-12-29 09:45:00,33.85,33.89,33.83,33.88,8100.0,22.7797,22.8066,22.7662,22.7999,8100.0
2009-12-29 09:50:00,33.88,33.89,33.82,33.82,7900.0,22.7999,22.8066,22.7595,22.7595,7900.0
2009-12-29 09:55:00,33.82,33.86,33.82,33.83,13400.0,22.7595,22.7864,22.7595,22.7662,13400.0
2009-12-29 10:00:00,33.83,33.83,33.8,33.8,9500.0,22.7662,22.7662,22.7461,22.7461,9500.0
2009-12-29 10:05:00,33.81,33.88,33.8,33.8,10900.0,22.7528,22.7999,22.7461,22.7461,10900.0
2009-12-29 10:10:00,33.81,33.83,33.8,33.82,7700.0,22.7528,22.7662,22.7461,22.7595,7700.0
2009-12-29 10:15:00,33.83,33.88,33.83,33.86,14300.0,22.7662,22.7999,22.7662,22.7864,14300.0
2009-12-29 10:20:00,33.86,33.88,33.84,33.87,10500.0,22.7864,22.7999,22.773,22.7932,10500.0
2009-12-29 10:25:00,33.88,33.88,33.81,33.82,15800.0,22.7999,22.7999,22.7528,22.7595,15800.0
2009-12-29 10:30:00,33.83,33.89,33.82,33.88,28000.0,22.7662,22.8066,22.7595,22.7999,28000.0
2009-12-29 10:35:00,33.88,33.89,33.87,33.89,10500.0,22.7999,22.8066,22.7932,22.8066,10500.0
2009-12-29 10:40:00,33.89,33.97,33.89,33.95,17100.0,22.8066,22.8605,22.8066,22.847,17100.0
2009-12-29 10:45:00,33.94,33.96,33.94,33.96,3900.0,22.8403,22.8537,22.8403,22.8537,3900.0
2009-12-29 10:50:00,33.98,33.99,33.96,33.98,17900.0,22.8672,22.8739,22.8537,22.8672,17900.0
2009-12-29 10:55:00,33.98,33.99,33.96,33.98,25000.0,22.8672,22.8739,22.8537,22.8672,25000.0
2009-12-29 11:00:00,33.98,34.0,33.98,33.99,56900.0,22.8672,22.8806,22.8672,22.8739,56900.0
2009-12-29 11:05:00,33.99,34.0,33.98,33.99,4200.0,22.8739,22.8806,22.8672,22.8739,4200.0
2009-12-29 11:10:00,33.99,34.03,33.98,34.01,62700.0,22.8739,22.9008,22.8672,22.8874,62700.0
2009-12-29 11:15:00,34.01,34.02,33.98,34.02,10500.0,22.8874,22.8941,22.8672,22.8941,10500.0
2009-12-29 11:20:00,34.02,34.05,34.01,34.01,15200.0,22.8941,22.9143,22.8874,22.8874,15200.0
2009-12-29 11:25:00,34.01,34.01,34.0,34.0,6100.0,22.8874,22.8874,22.8806,22.8806,6100.0
2009-12-29 11:30:00,34.0,34.07,34.0,34.06,16200.0,22.8806,22.9277,22.8806,22.921,16200.0
2009-12-29 11:35:00,34.06,34.06,34.0,34.05,10700.0,22.921,22.921,22.8806,22.9143,10700.0
2009-12-29 11:40:00,34.03,34.05,34.02,34.04,6600.0,22.9008,22.9143,22.8941,22.9076,6600.0
2009-12-29 11:45:00,34.04,34.04,34.02,34.03,25100.0,22.9076,22.9076,22.8941,22.9008,25100.0
2009-12-29 11:50:00,34.02,34.03,34.01,34.01,14300.0,22.8941,22.9008,22.8874,22.8874,14300.0
2009-12-29 11:55:00,34.01,34.02,34.01,34.02,6100.0,22.8874,22.8941,22.8874,22.8941,6100.0
2009-12-29 12:00:00,34.01,34.05,34.01,34.03,12700.0,22.8874,22.9143,22.8874,22.9008,12700.0
2009-12-29 12:05:00,34.03,34.05,34.02,34.03,10200.0,22.9008,22.9143,22.8941,22.9008,10200.0
2009-12-29 12:10:00,34.03,34.07,34.01,34.05,12900.0,22.9008,22.9277,22.8874,22.9143,12900.0
2009-12-29 12:15:00,34.05,34.06,34.04,34.04,7800.0,22.9143,22.921,22.9076,22.9076,7800.0
2009-12-29 12:20:00,34.05,34.06,34.05,34.06,5000.0,22.9143,22.921,22.9143,22.921,5000.0
2009-12-29 12:25:00,34.05,34.06,34.04,34.04,12400.0,22.9143,22.921,22.9076,22.9076,12400.0
2009-12-29 12:30:00,34.04,34.06,34.03,34.05,27800.0,22.9076,22.921,22.9008,22.9143,27800.0
2009-12-29 12:35:00,34.05,34.05,34.04,34.05,8300.0,22.9143,22.9143,22.9076,22.9143,8300.0
2009-12-29 12:40:00,34.04,34.1,34.04,34.1,23300.0,22.9076,22.9479,22.9076,22.9479,23300.0
2009-12-29 12:45:00,34.1,34.13,34.08,34.1,23000.0,22.9479,22.9681,22.9345,22.9479,23000.0
2009-12-29 12:50:00,34.09,34.1,34.08,34.1,6300.0,22.9412,22.9479,22.9345,22.9479,6300.0
2009-12-29 12:55:00,34.1,34.11,34.08,34.08,6700.0,22.9479,22.9547,22.9345,22.9345,6700.0
2009-12-29 13:00:00,34.09,34.09,34.05,34.09,10400.0,22.9412,22.9412,22.9143,22.9412,10400.0
2009-12-29 13:05:00,34.09,34.09,34.08,34.09,2200.0,22.9412,22.9412,22.9345,22.9412,2200.0
2009-12-29 13:10:00,34.08,34.09,34.08,34.08,5500.0,22.9345,22.9412,22.9345,22.9345,5500.0
2009-12-29 13:15:00,34.08,34.11,34.08,34.09,12500.0,22.9345,22.9547,22.9345,22.9412,12500.0
2009-12-29 13:20:00,34.09,34.1,34.08,34.09,5400.0,22.9412,22.9479,22.9345,22.9412,5400.0
2009-12-29 13:25:00,34.09,34.1,34.08,34.09,3900.0,22.9412,22.9479,22.9345,22.9412,3900.0
2009-12-29 13:30:00,34.08,34.08,34.05,34.05,5000.0,22.9345,22.9345,22.9143,22.9143,5000.0
2009-12-29 13:35:00,34.05,34.06,34.03,34.04,21300.0,22.9143,22.921,22.9008,22.9076,21300.0
2009-12-29 13:40:00,34.04,34.06,34.03,34.06,18600.0,22.9076,22.921,22.9008,22.921,18600.0
2009-12-29 13:45:00,34.07,34.09,34.07,34.09,9500.0,22.9277,22.9412,22.9277,22.9412,9500.0
2009-12-29 13:50:00,34.09,34.11,34.08,34.11,13700.0,22.9412,22.9547,22.9345,22.9547,13700.0
2009-12-29 13:55:00,34.1,34.11,34.1,34.1,5400.0,22.9479,22.9547,22.9479,22.9479,5400.0
2009-12-29 14:00:00,34.1,34.1,34.07,34.07,8700.0,22.9479,22.9479,22.9277,22.9277,8700.0
2009-12-29 14:05:00,34.08,34.08,34.07,34.08,6300.0,22.9345,22.9345,22.9277,22.9345,6300.0
2009-12-29 14:10:00,34.08,34.08,34.07,34.07,6800.0,22.9345,22.9345,22.9277,22.9277,6800.0
2009-12-29 14:15:00,34.08,34.1,34.07,34.09,16100.0,22.9345,22.9479,22.9277,22.9412,16100.0
2009-12-29 14:20:00,34.09,34.13,34.09,34.12,19300.0,22.9412,22.9681,22.9412,22.9614,19300.0
2009-12-29 14:25:00,34.12,34.13,34.11,34.12,5800.0,22.9614,22.9681,22.9547,22.9614,5800.0
2009-12-29 14:30:00,34.11,34.11,34.1,34.11,6900.0,22.9547,22.9547,22.9479,22.9547,6900.0
2009-12-29 14:35:00,34.1,34.12,34.1,34.11,19600.0,22.9479,22.9614,22.9479,22.9547,19600.0
2009-12-29 14:40:00,34.1,34.11,34.08,34.08,12400.0,22.9479,22.9547,22.9345,22.9345,12400.0
2009-12-29 14:45:00,34.08,34.09,34.08,34.08,15200.0,22.9345,22.9412,22.9345,22.9345,15200.0
2009-12-29 14:50:00,34.08,34.09,34.06,34.07,17200.0,22.9345,22.9412,22.921,22.9277,17200.0
2009-12-29 14:55:00,34.08,34.1,34.06,34.09,16800.0,22.9345,22.9479,22.921,22.9412,16800.0
2009-12-29 15:00:00,34.09,34.15,34.07,34.12,64600.0,22.9412,22.9816,22.9277,22.9614,64600.0
2009-12-29 15:05:00,34.12,34.13,34.09,34.11,20100.0,22.9614,22.9681,22.9412,22.9547,20100.0
2009-12-29 15:10:00,34.1,34.14,34.09,34.12,42300.0,22.9479,22.9749,22.9412,22.9614,42300.0
2009-12-29 15:15:00,34.11,34.12,34.07,34.12,62300.0,22.9547,22.9614,22.9277,22.9614,62300.0
2009-12-29 15:20:00,34.12,34.13,34.04,34.06,49200.0,22.9614,22.9681,22.9076,22.921,49200.0
2009-12-29 15:25:00,34.06,34.09,34.05,34.09,24800.0,22.921,22.9412,22.9143,22.9412,24800.0
2009-12-29 15:30:00,34.09,34.09,34.04,34.04,16000.0,22.9412,22.9412,22.9076,22.9076,16000.0
2009-12-29 15:35:00,34.04,34.09,33.99,34.08,66200.0,22.9076,22.9412,22.8739,22.9345,66200.0
2009-12-29 15:40:00,34.09,34.1,34.05,34.1,34000.0,22.9412,22.9479,22.9143,22.9479,34000.0
2009-12-29 15:45:00,34.1,34.1,34.06,34.09,20900.0,22.9479,22.9479,22.921,22.9412,20900.0
2009-12-29 15:50:00,34.09,34.09,34.07,34.08,36500.0,22.9412,22.9412,22.9277,22.9345,36500.0
2009-12-29 15:55:00,34.08,34.14,34.07,34.12,134200.0,22.9345,22.9749,22.9277,22.9614,134200.0
2009-12-30 09:30:00,34.0,34.15,33.91,34.0,30600.0,22.8806,22.9816,22.8201,22.8806,30600.0
2009-12-30 09:35:00,34.0,34.0,33.88,34.0,13000.0,22.8806,22.8806,22.7999,22.8806,13000.0
2009-12-30 09:40:00,34.01,34.18,34.01,34.12,39300.0,22.8874,23.0018,22.8874,22.9614,39300.0
2009-12-30 09:45:00,34.11,34.17,34.03,34.03,17300.0,22.9547,22.995,22.9008,22.9008,17300.0
2009-12-30 09:50:00,34.02,34.06,34.02,34.02,9400.0,22.8941,22.921,22.8941,22.8941,9400.0
2009-12-30 09:55:00,34.02,34.09,33.95,33.95,16800.0,22.8941,22.9412,22.847,22.847,16800.0
2009-12-30 10:00:00,33.95,34.02,33.95,33.96,15800.0,22.847,22.8941,22.847,22.8537,15800.0
2009-12-30 10:05:00,33.97,33.99,33.96,33.97,10100.0,22.8605,22.8739,22.8537,22.8605,10100.0
2009-12-30 10:10:00,33.98,33.99,33.9,33.91,5400.0,22.8672,22.8739,22.8133,22.8201,5400.0
2009-12-30 10:15:00,33.91,33.93,33.9,33.9,8300.0,22.8201,22.8335,22.8133,22.8133,8300.0
2009-12-30 10:20:00,33.9,33.9,33.86,33.87,10000.0,22.8133,22.8133,22.7864,22.7932,10000.0
2009-12-30 10:25:00,33.86,33.91,33.86,33.89,12400.0,22.7864,22.8201,22.7864,22.8066,12400.0
2009-12-30 10:30:00,33.9,33.91,33.88,33.9,7300.0,22.8133,22.8201,22.7999,22.8133,7300.0
2009-12-30 10:35:00,33.9,33.9,33.84,33.84,12200.0,22.8133,22.8133,22.773,22.773,12200.0
2009-12-30 10:40:00,33.84,33.87,33.83,33.86,10600.0,22.773,22.7932,22.7662,22.7864,10600.0
2009-12-30 10:45:00,33.86,33.87,33.83,33.84,15800.0,22.7864,22.7932,22.7662,22.773,15800.0
2009-12-30 10:50:00,33.84,33.88,33.84,33.86,8200.0,22.773,22.7999,22.773,22.7864,8200.0
2009-12-30 10:55:00,33.87,33.89,33.85,33.89,5000.0,22.7932,22.8066,22.7797,22.8066,5000.0
2009-12-30 11:00:00,33.89,33.9,33.87,33.9,10900.0,22.8066,22.8133,22.7932,22.8133,10900.0
2009-12-30 11:05:00,33.9,33.91,33.89,33.91,5000.0,22.8133,22.8201,22.8066,22.8201,5000.0
2009-12-30 11:10:00,33.91,33.99,33.9,33.99,11300.0,22.8201,22.8739,22.8133,22.8739,11300.0
2009-12-30 11:15:00,33.99,33.99,33.93,33.93,7500.0,22.8739,22.8739,22.8335,22.8335,7500.0
2009-12-30 11:20:00,33.94,33.94,33.92,33.92,7800.0,22.8403,22.8403,22.8268,22.8268,7800.0
2009-12-30 11:25:00,33.93,33.93,33.9,33.91,5100.0,22.8335,22.8335,22.8133,22.8201,5100.0
2009-12-30 11:30:00,33.9,33.91,33.89,33.89,6200.0,22.8133,22.8201,22.8066,22.8066,6200.0
2009-12-30 11:35:00,33.89,33.92,33.89,33.92,6800.0,22.8066,22.8268,22.8066,22.8268,6800.0
2009-12-30 11:40:00,33.92,33.92,33.89,33.9,21000.0,22.8268,22.8268,22.8066,22.8133,21000.0
2009-12-30 11:45:00,33.9,33.98,33.89,33.97,10900.0,22.8133,22.8672,22.8066,22.8605,10900.0
2009-12-30 11:50:00,33.97,33.97,33.94,33.94,10300.0,22.8605,22.8605,22.8403,22.8403,10300.0
2009-12-30 11:55:00,33.94,33.95,33.88,33.88,13500.0,22.8403,22.847,22.7999,22.7999,13500.0
2009-12-30 12:00:00,33.89,33.9,33.88,33.89,5300.0,22.8066,22.8133,22.7999,22.8066,5300.0
2009-12-30 12:05:00,33.9,33.93,33.89,33.93,8800.0,22.8133,22.8335,22.8066,22.8335,8800.0
2009-12-30 12:10:00,33.93,33.93,33.9,33.9,11600.0,22.8335,22.8335,22.8133,22.8133,11600.0
2009-12-30 12:15:00,33.9,33.9,33.89,33.89,6100.0,22.8133,22.8133,22.8066,22.8066,6100.0
2009-12-30 12:20:00,33.89,33.91,33.89,33.9,10100.0,22.8066,22.8201,22.8066,22.8133,10100.0
2009-12-30 12:25:00,33.9,33.92,33.9,33.92,3300.0,22.8133,22.8268,22.8133,22.8268,3300.0
2009-12-30 12:30:00,33.92,33.93,33.89,33.93,11400.0,22.8268,22.8335,22.8066,22.8335,11400.0
2009-12-30 12:35:00,33.93,33.95,33.91,33.92,8300.0,22.8335,22.847,22.8201,22.8268,8300.0
2009-12-30 12:40:00,33.91,33.92,33.89,33.89,18500.0,22.8201,22.8268,22.8066,22.8066,18500.0
2009-12-30 12:45:00,33.9,33.9,33.88,33.88,9300.0,22.8133,22.8133,22.7999,22.7999,9300.0
2009-12-30 12:50:00,33.88,33.88,33.86,33.86,22000.0,22.7999,22.7999,22.7864,22.7864,22000.0
2009-12-30 12:55:00,33.86,33.9,33.86,33.9,10100.0,22.7864,22.8133,22.7864,22.8133,10100.0
2009-12-30 13:00:00,33.9,33.94,33.9,33.91,8500.0,22.8133,22.8403,22.8133,22.8201,8500.0
2009-12-30 13:05:00,33.92,33.92,33.87,33.87,12500.0,22.8268,22.8268,22.7932,22.7932,12500.0
2009-12-30 13:10:00,33.87,33.89,33.85,33.88,12600.0,22.7932,22.8066,22.7797,22.7999,12600.0
2009-12-30 13:15:00,33.89,33.89,33.88,33.88,1900.0,22.8066,22.8066,22.7999,22.7999,1900.0
2009-12-30 13:20:00,33.89,33.89,33.88,33.88,4000.0,22.8066,22.8066,22.7999,22.7999,4000.0
2009-12-30 13:25:00,33.88,33.89,33.85,33.85,6300.0,22.7999,22.8066,22.7797,22.7797,6300.0
2009-12-30 13:30:00,33.85,33.86,33.85,33.85,3500.0,22.7797,22.7864,22.7797,22.7797,3500.0
2009-12-30 13:35:00,33.86,33.86,33.84,33.84,4900.0,22.7864,22.7864,22.773,22.773,4900.0
2009-12-30 13:40:00,33.84,33.88,33.84,33.88,8600.0,22.773,22.7999,22.773,22.7999,8600.0
2009-12-30 13:45:00,33.87,33.88,33.85,33.85,11300.0,22.7932,22.7999,22.7797,22.7797,11300.0
2009-12-30 13:50:00,33.85,33.85,33.83,33.83,10000.0,22.7797,22.7797,22.7662,22.7662,10000.0
2009-12-30 13:55:00,33.83,33.84,33.83,33.83,3600.0,22.7662,22.773,22.7662,22.7662,3600.0
2009-12-30 14:00:00,33.84,33.84,33.82,33.82,8100.0,22.773,22.773,22.7595,22.7595,8100.0
2009-12-30 14:05:00,33.83,33.86,33.83,33.86,10500.0,22.7662,22.7864,22.7662,22.7864,10500.0
2009-12-30 14:10:00,33.87,33.91,33.86,33.91,24400.0,22.7932,22.8201,22.7864,22.8201,24400.0
2009-12-30 14:15:00,33.91,33.92,33.9,33.9,10300.0,22.8201,22.8268,22.8133,22.8133,10300.0
2009-12-30 14:20:00,33.9,33.91,33.89,33.9,13200.0,22.8133,22.8201,22.8066,22.8133,13200.0
2009-12-30 14:25:00,33.9,33.91,33.9,33.9,5100.0,22.8133,22.8201,22.8133,22.8133,5100.0
2009-12-30 14:30:00,33.9,33.91,33.9,33.9,3700.0,22.8133,22.8201,22.8133,22.8133,3700.0
2009-12-30 14:35:00,33.9,33.93,33.9,33.9,11300.0,22.8133,22.8335,22.8133,22.8133,11300.0
2009-12-30 14:40:00,33.9,33.92,33.88,33.89,18200.0,22.8133,22.8268,22.7999,22.8066,18200.0
2009-12-30 14:45:00,33.89,33.92,33.88,33.92,10100.0,22.8066,22.8268,22.7999,22.8268,10100.0
2009-12-30 14:50:00,33.93,33.95,33.93,33.94,9500.0,22.8335,22.847,22.8335,22.8403,9500.0
2009-12-30 14:55:00,33.95,34.01,33.95,34.0,21800.0,22.847,22.8874,22.847,22.8806,21800.0
2009-12-30 15:00:00,34.0,34.03,33.98,34.03,33400.0,22.8806,22.9008,22.8672,22.9008,33400.0
2009-12-30 15:05:00,34.03,34.03,34.01,34.01,8600.0,22.9008,22.9008,22.8874,22.8874,8600.0
2009-12-30 15:10:00,34.02,34.02,33.99,34.01,17200.0,22.8941,22.8941,22.8739,22.8874,17200.0
2009-12-30 15:15:00,34.0,34.01,34.0,34.01,14500.0,22.8806,22.8874,22.8806,22.8874,14500.0
2009-12-30 15:20:00,34.01,34.01,34.0,34.01,6700.0,22.8874,22.8874,22.8806,22.8874,6700.0
2009-12-30 15:25:00,34.01,34.01,34.0,34.01,6100.0,22.8874,22.8874,22.8806,22.8874,6100.0
2009-12-30 15:30:00,34.0,34.04,34.0,34.02,35700.0,22.8806,22.9076,22.8806,22.8941,35700.0
2009-12-30 15:35:00,34.01,34.01,33.94,33.95,36300.0,22.8874,22.8874,22.8403,22.847,36300.0
2009-12-30 15:40:00,33.96,34.02,33.96,33.97,40600.0,22.8537,22.8941,22.8537,22.8605,40600.0
2009-12-30 15:45:00,33.98,33.98,33.96,33.97,38300.0,22.8672,22.8672,22.8537,22.8605,38300.0
2009-12-30 15:50:00,33.98,34.0,33.96,34.0,34000.0,22.8672,22.8806,22.8537,22.8806,34000.0
2009-12-30 15:55:00,34.0,34.05,33.99,34.02,72000.0,22.8806,22.9143,22.8739,22.8941,72000.0
2009-12-31 09:30:00,34.04,34.04,33.93,33.99,13400.0,22.9076,22.9076,22.8335,22.8739,13400.0
2009-12-31 09:35:00,33.98,34.05,33.98,34.01,3500.0,22.8672,22.9143,22.8672,22.8874,3500.0
2009-12-31 09:40:00,33.96,33.96,33.91,33.93,6100.0,22.8537,22.8537,22.8201,22.8335,6100.0
2009-12-31 09:45:00,33.94,33.95,33.91,33.91,3800.0,22.8403,22.847,22.8201,22.8201,3800.0
2009-12-31 09:50:00,33.92,33.99,33.91,33.96,9900.0,22.8268,22.8739,22.8201,22.8537,9900.0
2009-12-31 09:55:00,33.96,33.97,33.92,33.92,3400.0,22.8537,22.8605,22.8268,22.8268,3400.0
2009-12-31 10:00:00,33.92,33.97,33.91,33.91,10200.0,22.8268,22.8605,22.8201,22.8201,10200.0
2009-12-31 10:05:00,33.91,33.94,33.87,33.93,5200.0,22.8201,22.8403,22.7932,22.8335,5200.0
2009-12-31 10:10:00,33.94,33.94,33.93,33.93,3200.0,22.8403,22.8403,22.8335,22.8335,3200.0
2009-12-31 10:15:00,33.93,33.95,33.88,33.88,6400.0,22.8335,22.847,22.7999,22.7999,6400.0
2009-12-31 10:20:00,33.89,33.9,33.87,33.89,6100.0,22.8066,22.8133,22.7932,22.8066,6100.0
2009-12-31 10:25:00,33.9,33.9,33.88,33.89,3900.0,22.8133,22.8133,22.7999,22.8066,3900.0
2009-12-31 10:30:00,33.9,33.94,33.9,33.94,5700.0,22.8133,22.8403,22.8133,22.8403,5700.0
2009-12-31 10:35:00,33.93,33.96,33.93,33.95,4200.0,22.8335,22.8537,22.8335,22.847,4200.0
2009-12-31 10:40:00,33.95,33.96,33.94,33.96,2400.0,22.847,22.8537,22.8403,22.8537,2400.0
2009-12-31 10:45:00,33.95,33.97,33.95,33.97,6000.0,22.847,22.8605,22.847,22.8605,6000.0
2009-12-31 10:50:00,33.97,33.97,33.93,33.93,4200.0,22.8605,22.8605,22.8335,22.8335,4200.0
2009-12-31 10:55:00,33.93,33.93,33.9,33.9,5300.0,22.8335,22.8335,22.8133,22.8133,5300.0
2009-12-31 11:00:00,33.9,33.9,33.87,33.87,7900.0,22.8133,22.8133,22.7932,22.7932,7900.0
2009-12-31 11:05:00,33.87,33.88,33.85,33.85,9600.0,22.7932,22.7999,22.7797,22.7797,9600.0
2009-12-31 11:10:00,33.85,33.87,33.85,33.86,6700.0,22.7797,22.7932,22.7797,22.7864,6700.0
2009-12-31 11:15:00,33.85,33.86,33.82,33.83,9100.0,22.7797,22.7864,22.7595,22.7662,9100.0
2009-12-31 11:20:00,33.82,33.84,33.82,33.83,4000.0,22.7595,22.773,22.7595,22.7662,4000.0
2009-12-31 11:25:00,33.83,33.83,33.81,33.82,9200.0,22.7662,22.7662,22.7528,22.7595,9200.0
2009-12-31 11:30:00,33.81,33.83,33.81,33.82,5600.0,22.7528,22.7662,22.7528,22.7595,5600.0
2009-12-31 11:35:00,33.81,33.83,33.8,33.81,2800.0,22.7528,22.7662,22.7461,22.7528,2800.0
2009-12-31 11:40:00,33.82,33.83,33.81,33.83,8300.0,22.7595,22.7662,22.7528,22.7662,8300.0
2009-12-31 11:45:00,33.83,33.84,33.83,33.83,5500.0,22.7662,22.773,22.7662,22.7662,5500.0
2009-12-31 11:50:00,33.84,33.85,33.82,33.84,19500.0,22.773,22.7797,22.7595,22.773,19500.0
2009-12-31 11:55:00,33.84,33.85,33.83,33.85,9300.0,22.773,22.7797,22.7662,22.7797,9300.0
2009-12-31 12:00:00,33.84,33.87,33.84,33.86,13300.0,22.773,22.7932,22.773,22.7864,13300.0
2009-12-31 12:05:00,33.87,33.89,33.87,33.88,5600.0,22.7932,22.8066,22.7932,22.7999,5600.0
2009-12-31 12:10:00,33.89,33.89,33.87,33.87,16600.0,22.8066,22.8066,22.7932,22.7932,16600.0
2009-12-31 12:15:00,33.87,33.88,33.86,33.86,5100.0,22.7932,22.7999,22.7864,22.7864,5100.0
2009-12-31 12:20:00,33.87,33.87,33.85,33.86,4000.0,22.7932,22.7932,22.7797,22.7864,4000.0
2009-12-31 12:25:00,33.85,33.87,33.85,33.86,3200.0,22.7797,22.7932,22.7797,22.7864,3200.0
2009-12-31 12:30:00,33.87,33.89,33.86,33.88,6300.0,22.7932,22.8066,22.7864,22.7999,6300.0
2009-12-31 12:35:00,33.89,33.89,33.87,33.87,5000.0,22.8066,22.8066,22.7932,22.7932,5000.0
2009-12-31 12:40:00,33.88,33.9,33.87,33.9,3900.0,22.7999,22.8133,22.7932,22.8133,3900.0
2009-12-31 12:45:00,33.9,33.9,33.89,33.89,2800.0,22.8133,22.8133,22.8066,22.8066,2800.0
2009-12-31 12:50:00,33.9,33.92,33.9,33.91,2900.0,22.8133,22.8268,22.8133,22.8201,2900.0
2009-12-31 12:55:00,33.91,33.92,33.9,33.91,3700.0,22.8201,22.8268,22.8133,22.8201,3700.0
2009-12-31 13:00:00,33.9,33.91,33.9,33.9,4000.0,22.8133,22.8201,22.8133,22.8133,4000.0
2009-12-31 13:05:00,33.9,33.91,33.87,33.87,6100.0,22.8133,22.8201,22.7932,22.7932,6100.0
2009-12-31 13:10:00,33.87,33.87,33.86,33.86,3100.0,22.7932,22.7932,22.7864,22.7864,3100.0
2009-12-31 13:15:00,33.86,33.88,33.85,33.88,7500.0,22.7864,22.7999,22.7797,22.7999,7500.0
2009-12-31 13:20:00,33.87,33.88,33.86,33.88,3400.0,22.7932,22.7999,22.7864,22.7999,3400.0
2009-12-31 13:25:00,33.88,33.89,33.87,33.87,6400.0,22.7999,22.8066,22.7932,22.7932,6400.0
2009-12-31 13:30:00,33.87,33.9,33.87,33.88,5200.0,22.7932,22.8133,22.7932,22.7999,5200.0
2009-12-31 13:35:00,33.89,33.89,33.86,33.87,5200.0,22.8066,22.8066,22.7864,22.7932,5200.0
2009-12-31 13:40:00,33.87,33.87,33.85,33.85,3000.0,22.7932,22.7932,22.7797,22.7797,3000.0
2009-12-31 13:45:00,33.86,33.86,33.84,33.85,2200.0,22.7864,22.7864,22.773,22.7797,2200.0
2009-12-31 13:50:00,33.85,33.87,33.84,33.87,6100.0,22.7797,22.7932,22.773,22.7932,6100.0
2009-12-31 13:55:00,33.86,33.89,33.86,33.88,11500.0,22.7864,22.8066,22.7864,22.7999,11500.0
2009-12-31 14:00:00,33.88,33.9,33.88,33.88,2500.0,22.7999,22.8133,22.7999,22.7999,2500.0
2009-12-31 14:05:00,33.87,33.89,33.87,33.88,1500.0,22.7932,22.8066,22.7932,22.7999,1500.0
2009-12-31 14:10:00,33.89,33.89,33.88,33.88,2500.0,22.8066,22.8066,22.7999,22.7999,2500.0
2009-12-31 14:15:00,33.89,33.89,33.88,33.88,3200.0,22.8066,22.8066,22.7999,22.7999,3200.0
2009-12-31 14:20:00,33.88,33.89,33.86,33.86,5700.0,22.7999,22.8066,22.7864,22.7864,5700.0
2009-12-31 14:25:00,33.86,33.86,33.85,33.85,3900.0,22.7864,22.7864,22.7797,22.7797,3900.0
2009-12-31 14:30:00,33.86,33.88,33.85,33.88,7100.0,22.7864,22.7999,22.7797,22.7999,7100.0
2009-12-31 14:35:00,33.88,33.88,33.87,33.87,3900.0,22.7999,22.7999,22.7932,22.7932,3900.0
2009-12-31 14:40:00,33.88,33.88,33.87,33.87,13900.0,22.7999,22.7999,22.7932,22.7932,13900.0
2009-12-31 14:45:00,33.87,33.9,33.87,33.9,18400.0,22.7932,22.8133,22.7932,22.8133,18400.0
2009-12-31 14:50:00,33.9,33.93,33.9,33.91,12000.0,22.8133,22.8335,22.8133,22.8201,12000.0
2009-12-31 14:55:00,33.93,33.94,33.9,33.92,26300.0,22.8335,22.8403,22.8133,22.8268,26300.0
2009-12-31 15:00:00,33.93,33.94,33.91,33.91,6600.0,22.8335,22.8403,22.8201,22.8201,6600.0
2009-12-31 15:05:00,33.92,33.96,33.91,33.95,40500.0,22.8268,22.8537,22.8201,22.847,40500.0
2009-12-31 15:10:00,33.95,33.97,33.95,33.96,13300.0,22.847,22.8605,22.847,22.8537,13300.0
2009-12-31 15:15:00,33.97,33.97,33.96,33.96,9200.0,22.8605,22.8605,22.8537,22.8537,9200.0
2009-12-31 15:20:00,33.96,34.0,33.96,34.0,37500.0,22.8537,22.8806,22.8537,22.8806,37500.0
2009-12-31 15:25:00,33.99,34.02,33.99,34.02,33500.0,22.8739,22.8941,22.8739,22.8941,33500.0
2009-12-31 15:30:00,34.02,34.03,34.02,34.02,22100.0,22.8941,22.9008,22.8941,22.8941,22100.0
2009-12-31 15:35:00,34.02,34.02,33.88,33.9,51400.0,22.8941,22.8941,22.7999,22.8133,51400.0
2009-12-31 15:40:00,33.91,33.92,33.86,33.91,94300.0,22.8201,22.8268,22.7864,22.8201,94300.0
2009-12-31 15:45:00,33.91,33.91,33.81,33.82,56400.0,22.8201,22.8201,22.7528,22.7595,56400.0
2009-12-31 15:50:00,33.83,33.95,33.82,33.89,107900.0,22.7662,22.847,22.7595,22.8066,107900.0
2009-12-31 15:55:00,33.89,33.9,33.82,33.82,135400.0,22.8066,22.8133,22.7595,22.7595,135400.0
2010-01-04 09:30:00,34.01,34.02,33.94,33.99,113800.0,22.8874,22.8941,22.8403,22.8739,113800.0
2010-01-04 09:35:00,33.99,34.19,33.98,34.17,69800.0,22.8739,23.0085,22.8672,22.995,69800.0
2010-01-04 09:40:00,34.19,34.2,34.05,34.11,26000.0,23.0085,23.0152,22.9143,22.9547,26000.0
2010-01-04 09:45:00,34.12,34.2,34.12,34.16,23000.0,22.9614,23.0152,22.9614,22.9883,23000.0
2010-01-04 09:50:00,34.17,34.17,34.05,34.08,19400.0,22.995,22.995,22.9143,22.9345,19400.0
2010-01-04 09:55:00,34.08,34.08,34.02,34.02,25800.0,22.9345,22.9345,22.8941,22.8941,25800.0
2010-01-04 10:00:00,34.03,34.13,34.01,34.05,40400.0,22.9008,22.9681,22.8874,22.9143,40400.0
2010-01-04 10:05:00,34.04,34.09,34.02,34.04,17100.0,22.9076,22.9412,22.8941,22.9076,17100.0
2010-01-04 10:10:00,34.04,34.04,33.94,34.0,50300.0,22.9076,22.9076,22.8403,22.8806,50300.0
2010-01-04 10:15:00,34.01,34.04,33.95,34.03,25500.0,22.8874,22.9076,22.847,22.9008,25500.0
2010-01-04 10:20:00,34.03,34.04,34.03,34.04,9300.0,22.9008,22.9076,22.9008,22.9076,9300.0
2010-01-04 10:25:00,34.04,34.1,34.03,34.1,32200.0,22.9076,22.9479,22.9008,22.9479,32200.0
2010-01-04 10:30:00,34.1,34.14,34.08,34.13,15100.0,22.9479,22.9749,22.9345,22.9681,15100.0
2010-01-04 10:35:00,34.13,34.16,34.12,34.15,12200.0,22.9681,22.9883,22.9614,22.9816,12200.0
2010-01-04 10:40:00,34.15,34.18,34.15,34.18,13800.0,22.9816,23.0018,22.9816,23.0018,13800.0
2010-01-04 10:45:00,34.19,34.22,34.18,34.22,15900.0,23.0085,23.0287,23.0018,23.0287,15900.0
2010-01-04 10:50:00,34.22,34.23,34.2,34.22,14700.0,23.0287,23.0354,23.0152,23.0287,14700.0
2010-01-04 10:55:00,34.22,34.23,34.2,34.22,17000.0,23.0287,23.0354,23.0152,23.0287,17000.0
2010-01-04 11:00:00,34.22,34.22,34.2,34.21,7900.0,23.0287,23.0287,23.0152,23.022,7900.0
2010-01-04 11:05:00,34.21,34.23,34.2,34.22,11500.0,23.022,23.0354,23.0152,23.0287,11500.0
2010-01-04 11:10:00,34.23,34.26,34.22,34.25,23100.0,23.0354,23.0556,23.0287,23.0489,23100.0
2010-01-04 11:15:00,34.26,34.26,34.24,34.25,10800.0,23.0556,23.0556,23.0422,23.0489,10800.0
2010-01-04 11:20:00,34.24,34.25,34.24,34.24,11600.0,23.0422,23.0489,23.0422,23.0422,11600.0
2010-01-04 11:25:00,34.24,34.25,34.16,34.17,33100.0,23.0422,23.0489,22.9883,22.995,33100.0
2010-01-04 11:30:00,34.17,34.19,34.16,34.18,13600.0,22.995,23.0085,22.9883,23.0018,13600.0
2010-01-04 11:35:00,34.18,34.19,34.07,34.07,36200.0,23.0018,23.0085,22.9277,22.9277,36200.0
2010-01-04 11:40:00,34.08,34.11,34.07,34.08,16600.0,22.9345,22.9547,22.9277,22.9345,16600.0
2010-01-04 11:45:00,34.08,34.09,33.95,33.96,107100.0,22.9345,22.9412,22.847,22.8537,107100.0
2010-01-04 11:50:00,33.95,34.03,33.95,34.03,138300.0,22.847,22.9008,22.847,22.9008,138300.0
2010-01-04 11:55:00,34.04,34.09,34.01,34.06,18900.0,22.9076,22.9412,22.8874,22.921,18900.0
2010-01-04 12:00:00,34.08,34.1,34.05,34.08,18500.0,22.9345,22.9479,22.9143,22.9345,18500.0
2010-01-04 12:05:00,34.09,34.1,34.0,34.01,31500.0,22.9412,22.9479,22.8806,22.8874,31500.0
2010-01-04 12:10:00,34.02,34.03,34.0,34.02,21500.0,22.8941,22.9008,22.8806,22.8941,21500.0
2010-01-04 12:15:00,34.01,34.02,33.97,33.98,22700.0,22.8874,22.8941,22.8605,22.8672,22700.0
2010-01-04 12:20:00,33.97,33.98,33.97,33.98,6400.0,22.8605,22.8672,22.8605,22.8672,6400.0
2010-01-04 12:25:00,33.98,33.98,33.95,33.97,32400.0,22.8672,22.8672,22.847,22.8605,32400.0
2010-01-04 12:30:00,33.97,33.97,33.95,33.96,21600.0,22.8605,22.8605,22.847,22.8537,21600.0
2010-01-04 12:35:00,33.95,33.96,33.95,33.95,6700.0,22.847,22.8537,22.847,22.847,6700.0
2010-01-04 12:40:00,33.95,33.96,33.95,33.95,14400.0,22.847,22.8537,22.847,22.847,14400.0
2010-01-04 12:45:00,33.95,33.96,33.87,33.91,74500.0,22.847,22.8537,22.7932,22.8201,74500.0
2010-01-04 12:50:00,33.92,33.92,33.91,33.92,8600.0,22.8268,22.8268,22.8201,22.8268,8600.0
2010-01-04 12:55:00,33.92,33.96,33.91,33.96,17200.0,22.8268,22.8537,22.8201,22.8537,17200.0
2010-01-04 13:00:00,33.95,33.96,33.95,33.96,2800.0,22.847,22.8537,22.847,22.8537,2800.0
2010-01-04 13:05:00,33.96,33.96,33.95,33.96,3300.0,22.8537,22.8537,22.847,22.8537,3300.0
2010-01-04 13:10:00,33.96,34.03,33.96,34.03,20800.0,22.8537,22.9008,22.8537,22.9008,20800.0
2010-01-04 13:15:00,34.03,34.07,34.02,34.06,12600.0,22.9008,22.9277,22.8941,22.921,12600.0
2010-01-04 13:20:00,34.07,34.07,34.06,34.06,2800.0,22.9277,22.9277,22.921,22.921,2800.0
2010-01-04 13:25:00,34.07,34.1,34.07,34.09,19400.0,22.9277,22.9479,22.9277,22.9412,19400.0
2010-01-04 13:30:00,34.1,34.1,34.07,34.08,8600.0,22.9479,22.9479,22.9277,22.9345,8600.0
2010-01-04 13:35:00,34.08,34.08,34.03,34.06,18100.0,22.9345,22.9345,22.9008,22.921,18100.0
2010-01-04 13:40:00,34.06,34.06,34.05,34.06,2400.0,22.921,22.921,22.9143,22.921,2400.0
2010-01-04 13:45:00,34.05,34.06,34.05,34.06,2900.0,22.9143,22.921,22.9143,22.921,2900.0
2010-01-04 13:50:00,34.05,34.06,34.03,34.03,10400.0,22.9143,22.921,22.9008,22.9008,10400.0
2010-01-04 13:55:00,34.04,34.04,34.01,34.03,12800.0,22.9076,22.9076,22.8874,22.9008,12800.0
2010-01-04 14:00:00,34.03,34.05,34.03,34.04,6500.0,22.9008,22.9143,22.9008,22.9076,6500.0
2010-01-04 14:05:00,34.04,34.05,34.04,34.05,6000.0,22.9076,22.9143,22.9076,22.9143,6000.0
2010-01-04 14:10:00,34.04,34.05,34.0,34.0,17300.0,22.9076,22.9143,22.8806,22.8806,17300.0
2010-01-04 14:15:00,34.0,34.01,34.0,34.0,6300.0,22.8806,22.8874,22.8806,22.8806,6300.0
2010-01-04 14:20:00,34.0,34.01,34.0,34.0,8700.0,22.8806,22.8874,22.8806,22.8806,8700.0
2010-01-04 14:25:00,34.01,34.05,34.01,34.04,27400.0,22.8874,22.9143,22.8874,22.9076,27400.0
2010-01-04 14:30:00,34.02,34.04,34.02,34.04,7800.0,22.8941,22.9076,22.8941,22.9076,7800.0
2010-01-04 14:35:00,34.04,34.05,34.02,34.03,18400.0,22.9076,22.9143,22.8941,22.9008,18400.0
2010-01-04 14:40:00,34.02,34.08,34.02,34.08,15800.0,22.8941,22.9345,22.8941,22.9345,15800.0
2010-01-04 14:45:00,34.08,34.12,34.08,34.11,10500.0,22.9345,22.9614,22.9345,22.9547,10500.0
2010-01-04 14:50:00,34.11,34.12,34.07,34.08,19900.0,22.9547,22.9614,22.9277,22.9345,19900.0
2010-01-04 14:55:00,34.08,34.1,34.08,34.08,20700.0,22.9345,22.9479,22.9345,22.9345,20700.0
2010-01-04 15:00:00,34.09,34.09,34.05,34.06,9400.0,22.9412,22.9412,22.9143,22.921,9400.0
2010-01-04 15:05:00,34.06,34.08,34.06,34.08,16400.0,22.921,22.9345,22.921,22.9345,16400.0
2010-01-04 15:10:00,34.08,34.08,34.07,34.07,10600.0,22.9345,22.9345,22.9277,22.9277,10600.0
2010-01-04 15:15:00,34.07,34.08,34.07,34.07,9300.0,22.9277,22.9345,22.9277,22.9277,9300.0
2010-01-04 15:20:00,34.07,34.08,34.05,34.05,25100.0,22.9277,22.9345,22.9143,22.9143,25100.0
2010-01-04 15:25:00,34.05,34.09,34.04,34.08,17700.0,22.9143,22.9412,22.9076,22.9345,17700.0
2010-01-04 15:30:00,34.08,34.1,34.07,34.1,41000.0,22.9345,22.9479,22.9277,22.9479,41000.0
2010-01-04 15:35:00,34.1,34.1,34.09,34.1,40300.0,22.9479,22.9479,22.9412,22.9479,40300.0
2010-01-04 15:40:00,34.1,34.1,34.09,34.1,38700.0,22.9479,22.9479,22.9412,22.9479,38700.0
2010-01-04 15:45:00,34.1,34.16,34.1,34.15,47400.0,22.9479,22.9883,22.9479,22.9816,47400.0
2010-01-04 15:50:00,34.15,34.17,34.15,34.15,63900.0,22.9816,22.995,22.9816,22.9816,63900.0
2010-01-04 15:55:00,34.14,34.17,34.13,34.16,81000.0,22.9749,22.995,22.9681,22.9883,81000.0
2010-01-05 09:30:00,34.22,34.22,34.05,34.07,31900.0,23.0287,23.0287,22.9143,22.9277,31900.0
2010-01-05 09:35:00,34.06,34.15,34.02,34.02,18000.0,22.921,22.9816,22.8941,22.8941,18000.0
2010-01-05 09:40:00,34.01,34.02,33.93,33.94,15300.0,22.8874,22.8941,22.8335,22.8403,15300.0
2010-01-05 09:45:00,33.93,33.94,33.89,33.92,20900.0,22.8335,22.8403,22.8066,22.8268,20900.0
2010-01-05 09:50:00,33.93,34.02,33.87,33.98,30700.0,22.8335,22.8941,22.7932,22.8672,30700.0
2010-01-05 09:55:00,33.97,33.98,33.85,33.85,45200.0,22.8605,22.8672,22.7797,22.7797,45200.0
2010-01-05 10:00:00,33.85,33.94,33.81,33.94,35200.0,22.7797,22.8403,22.7528,22.8403,35200.0
2010-01-05 10:05:00,33.94,33.94,33.89,33.9,6400.0,22.8403,22.8403,22.8066,22.8133,6400.0
2010-01-05 10:10:00,33.9,33.94,33.89,33.94,9900.0,22.8133,22.8403,22.8066,22.8403,9900.0
2010-01-05 10:15:00,33.94,33.95,33.85,33.85,9900.0,22.8403,22.847,22.7797,22.7797,9900.0
2010-01-05 10:20:00,33.86,33.87,33.81,33.81,21300.0,22.7864,22.7932,22.7528,22.7528,21300.0
2010-01-05 10:25:00,33.81,33.87,33.8,33.82,32300.0,22.7528,22.7932,22.7461,22.7595,32300.0
2010-01-05 10:30:00,33.81,33.86,33.78,33.85,48200.0,22.7528,22.7864,22.7326,22.7797,48200.0
2010-01-05 10:35:00,33.85,33.88,33.84,33.85,29200.0,22.7797,22.7999,22.773,22.7797,29200.0
2010-01-05 10:40:00,33.85,33.87,33.84,33.86,37100.0,22.7797,22.7932,22.773,22.7864,37100.0
2010-01-05 10:45:00,33.87,33.89,33.86,33.88,22100.0,22.7932,22.8066,22.7864,22.7999,22100.0
2010-01-05 10:50:00,33.89,33.92,33.88,33.91,39400.0,22.8066,22.8268,22.7999,22.8201,39400.0
2010-01-05 10:55:00,33.92,33.92,33.9,33.91,30600.0,22.8268,22.8268,22.8133,22.8201,30600.0
2010-01-05 11:00:00,33.91,33.94,33.89,33.93,73600.0,22.8201,22.8403,22.8066,22.8335,73600.0
2010-01-05 11:05:00,33.93,33.94,33.9,33.9,26400.0,22.8335,22.8403,22.8133,22.8133,26400.0
2010-01-05 11:10:00,33.9,33.91,33.88,33.89,60300.0,22.8133,22.8201,22.7999,22.8066,60300.0
2010-01-05 11:15:00,33.89,33.9,33.88,33.9,39400.0,22.8066,22.8133,22.7999,22.8133,39400.0
2010-01-05 11:20:00,33.89,33.92,33.89,33.9,49400.0,22.8066,22.8268,22.8066,22.8133,49400.0
2010-01-05 11:25:00,33.9,33.94,33.9,33.91,36700.0,22.8133,22.8403,22.8133,22.8201,36700.0
2010-01-05 11:30:00,33.92,33.92,33.87,33.87,26500.0,22.8268,22.8268,22.7932,22.7932,26500.0
2010-01-05 11:35:00,33.87,33.9,33.85,33.89,33700.0,22.7932,22.8133,22.7797,22.8066,33700.0
2010-01-05 11:40:00,33.9,33.94,33.89,33.94,29200.0,22.8133,22.8403,22.8066,22.8403,29200.0
2010-01-05 11:45:00,33.94,33.94,33.9,33.92,36300.0,22.8403,22.8403,22.8133,22.8268,36300.0
2010-01-05 11:50:00,33.92,33.92,33.9,33.9,29200.0,22.8268,22.8268,22.8133,22.8133,29200.0
2010-01-05 11:55:00,33.9,33.91,33.9,33.9,17900.0,22.8133,22.8201,22.8133,22.8133,17900.0
2010-01-05 12:00:00,33.9,33.92,33.86,33.86,60200.0,22.8133,22.8268,22.7864,22.7864,60200.0
2010-01-05 12:05:00,33.86,33.91,33.85,33.9,46800.0,22.7864,22.8201,22.7797,22.8133,46800.0
2010-01-05 12:10:00,33.89,33.9,33.87,33.88,24400.0,22.8066,22.8133,22.7932,22.7999,24400.0
2010-01-05 12:15:00,33.88,33.89,33.85,33.86,24100.0,22.7999,22.8066,22.7797,22.7864,24100.0
2010-01-05 12:20:00,33.85,33.86,33.85,33.85,11300.0,22.7797,22.7864,22.7797,22.7797,11300.0
2010-01-05 12:25:00,33.86,33.86,33.84,33.86,45700.0,22.7864,22.7864,22.773,22.7864,45700.0
2010-01-05 12:30:00,33.86,33.88,33.85,33.86,29100.0,22.7864,22.7999,22.7797,22.7864,29100.0
2010-01-05 12:35:00,33.86,33.89,33.85,33.88,28300.0,22.7864,22.8066,22.7797,22.7999,28300.0
2010-01-05 12:40:00,33.88,33.89,33.86,33.87,18700.0,22.7999,22.8066,22.7864,22.7932,18700.0
2010-01-05 12:45:00,33.86,33.87,33.85,33.86,29900.0,22.7864,22.7932,22.7797,22.7864,29900.0
2010-01-05 12:50:00,33.86,33.88,33.85,33.88,28500.0,22.7864,22.7999,22.7797,22.7999,28500.0
2010-01-05 12:55:00,33.88,33.91,33.88,33.91,26600.0,22.7999,22.8201,22.7999,22.8201,26600.0
2010-01-05 13:00:00,33.9,33.91,33.86,33.88,35300.0,22.8133,22.8201,22.7864,22.7999,35300.0
2010-01-05 13:05:00,33.88,33.88,33.87,33.88,28100.0,22.7999,22.7999,22.7932,22.7999,28100.0
2010-01-05 13:10:00,33.88,33.91,33.88,33.91,17500.0,22.7999,22.8201,22.7999,22.8201,17500.0
2010-01-05 13:15:00,33.9,33.91,33.88,33.89,20700.0,22.8133,22.8201,22.7999,22.8066,20700.0
2010-01-05 13:20:00,33.89,33.89,33.83,33.84,47300.0,22.8066,22.8066,22.7662,22.773,47300.0
2010-01-05 13:25:00,33.83,33.85,33.83,33.84,15100.0,22.7662,22.7797,22.7662,22.773,15100.0
2010-01-05 13:30:00,33.84,33.85,33.84,33.85,16100.0,22.773,22.7797,22.773,22.7797,16100.0
2010-01-05 13:35:00,33.84,33.86,33.84,33.86,36300.0,22.773,22.7864,22.773,22.7864,36300.0
2010-01-05 13:40:00,33.87,33.87,33.85,33.86,16200.0,22.7932,22.7932,22.7797,22.7864,16200.0
2010-01-05 13:45:00,33.86,33.86,33.83,33.83,14500.0,22.7864,22.7864,22.7662,22.7662,14500.0
2010-01-05 13:50:00,33.84,33.85,33.82,33.85,17900.0,22.773,22.7797,22.7595,22.7797,17900.0
2010-01-05 13:55:00,33.85,33.85,33.84,33.85,6900.0,22.7797,22.7797,22.773,22.7797,6900.0
2010-01-05 14:00:00,33.85,33.86,33.85,33.85,5100.0,22.7797,22.7864,22.7797,22.7797,5100.0
2010-01-05 14:05:00,33.85,33.86,33.83,33.84,28900.0,22.7797,22.7864,22.7662,22.773,28900.0
2010-01-05 14:10:00,33.84,33.87,33.84,33.87,20500.0,22.773,22.7932,22.773,22.7932,20500.0
2010-01-05 14:15:00,33.86,33.87,33.85,33.85,16400.0,22.7864,22.7932,22.7797,22.7797,16400.0
2010-01-05 14:20:00,33.85,33.9,33.85,33.9,16800.0,22.7797,22.8133,22.7797,22.8133,16800.0
2010-01-05 14:25:00,33.9,33.98,33.9,33.97,31100.0,22.8133,22.8672,22.8133,22.8605,31100.0
2010-01-05 14:30:00,33.97,33.99,33.92,33.93,20800.0,22.8605,22.8739,22.8268,22.8335,20800.0
2010-01-05 14:35:00,33.93,33.93,33.92,33.92,8100.0,22.8335,22.8335,22.8268,22.8268,8100.0
2010-01-05 14:40:00,33.93,33.94,33.92,33.94,13800.0,22.8335,22.8403,22.8268,22.8403,13800.0
2010-01-05 14:45:00,33.94,33.98,33.93,33.98,17100.0,22.8403,22.8672,22.8335,22.8672,17100.0
2010-01-05 14:50:00,33.98,34.01,33.98,34.0,18000.0,22.8672,22.8874,22.8672,22.8806,18000.0
2010-01-05 14:55:00,34.0,34.03,33.99,34.03,14100.0,22.8806,22.9008,22.8739,22.9008,14100.0
2010-01-05 15:00:00,34.03,34.05,34.02,34.03,22000.0,22.9008,22.9143,22.8941,22.9008,22000.0
2010-01-05 15:05:00,34.03,34.03,34.01,34.01,28000.0,22.9008,22.9008,22.8874,22.8874,28000.0
2010-01-05 15:10:00,34.01,34.02,33.94,33.94,35800.0,22.8874,22.8941,22.8403,22.8403,35800.0
2010-01-05 15:15:00,33.94,33.94,33.93,33.94,38000.0,22.8403,22.8403,22.8335,22.8403,38000.0
2010-01-05 15:20:00,33.94,33.94,33.93,33.94,44900.0,22.8403,22.8403,22.8335,22.8403,44900.0
2010-01-05 15:25:00,33.94,33.99,33.94,33.96,381800.0,22.8403,22.8739,22.8403,22.8537,381800.0
2010-01-05 15:30:00,33.96,33.96,33.92,33.92,58400.0,22.8537,22.8537,22.8268,22.8268,58400.0
2010-01-05 15:35:00,33.93,33.93,33.91,33.92,45100.0,22.8335,22.8335,22.8201,22.8268,45100.0
2010-01-05 15:40:00,33.92,33.98,33.91,33.94,105000.0,22.8268,22.8672,22.8201,22.8403,105000.0
2010-01-05 15:45:00,33.94,33.97,33.93,33.96,54300.0,22.8403,22.8605,22.8335,22.8537,54300.0
2010-01-05 15:50:00,33.96,33.99,33.95,33.99,77600.0,22.8537,22.8739,22.847,22.8739,77600.0
2010-01-05 15:55:00,33.98,34.0,33.98,34.0,90800.0,22.8672,22.8806,22.8672,22.8806,90800.0
2010-01-06 09:30:00,33.87,34.0,33.87,33.97,32500.0,22.7932,22.8806,22.7932,22.8605,32500.0
2010-01-06 09:35:00,33.98,34.01,33.87,33.87,8400.0,22.8672,22.8874,22.7932,22.7932,8400.0
2010-01-06 09:40:00,33.88,33.9,33.78,33.79,26800.0,22.7999,22.8133,22.7326,22.7393,26800.0
2010-01-06 09:45:00,33.79,33.97,33.79,33.94,33000.0,22.7393,22.8605,22.7393,22.8403,33000.0
2010-01-06 09:50:00,33.95,34.03,33.88,34.02,28200.0,22.847,22.9008,22.7999,22.8941,28200.0
2010-01-06 09:55:00,34.03,34.05,34.02,34.03,13300.0,22.9008,22.9143,22.8941,22.9008,13300.0
2010-01-06 10:00:00,34.02,34.1,33.98,34.1,22100.0,22.8941,22.9479,22.8672,22.9479,22100.0
2010-01-06 10:05:00,34.1,34.11,34.02,34.04,8600.0,22.9479,22.9547,22.8941,22.9076,8600.0
2010-01-06 10:10:00,34.04,34.06,33.99,33.99,17500.0,22.9076,22.921,22.8739,22.8739,17500.0
2010-01-06 10:15:00,34.0,34.03,33.98,33.98,13200.0,22.8806,22.9008,22.8672,22.8672,13200.0
2010-01-06 10:20:00,33.97,33.97,33.93,33.93,9400.0,22.8605,22.8605,22.8335,22.8335,9400.0
2010-01-06 10:25:00,33.93,33.94,33.9,33.94,19100.0,22.8335,22.8403,22.8133,22.8403,19100.0
2010-01-06 10:30:00,33.93,33.96,33.91,33.92,22100.0,22.8335,22.8537,22.8201,22.8268,22100.0
2010-01-06 10:35:00,33.92,34.0,33.92,33.99,43400.0,22.8268,22.8806,22.8268,22.8739,43400.0
2010-01-06 10:40:00,34.0,34.04,33.99,34.03,40800.0,22.8806,22.9076,22.8739,22.9008,40800.0
2010-01-06 10:45:00,34.03,34.05,34.01,34.04,37400.0,22.9008,22.9143,22.8874,22.9076,37400.0
2010-01-06 10:50:00,34.03,34.07,34.02,34.06,30700.0,22.9008,22.9277,22.8941,22.921,30700.0
2010-01-06 10:55:00,34.07,34.09,34.04,34.05,31900.0,22.9277,22.9412,22.9076,22.9143,31900.0
2010-01-06 11:00:00,34.05,34.12,34.05,34.08,41100.0,22.9143,22.9614,22.9143,22.9345,41100.0
2010-01-06 11:05:00,34.08,34.13,34.07,34.1,32200.0,22.9345,22.9681,22.9277,22.9479,32200.0
2010-01-06 11:10:00,34.1,34.15,34.1,34.13,29200.0,22.9479,22.9816,22.9479,22.9681,29200.0
2010-01-06 11:15:00,34.14,34.15,34.09,34.09,24000.0,22.9749,22.9816,22.9412,22.9412,24000.0
2010-01-06 11:20:00,34.09,34.11,34.05,34.05,20500.0,22.9412,22.9547,22.9143,22.9143,20500.0
2010-01-06 11:25:00,34.06,34.07,34.03,34.03,11500.0,22.921,22.9277,22.9008,22.9008,11500.0
2010-01-06 11:30:00,34.04,34.04,33.97,33.97,13300.0,22.9076,22.9076,22.8605,22.8605,13300.0
2010-01-06 11:35:00,33.97,33.97,33.91,33.91,8000.0,22.8605,22.8605,22.8201,22.8201,8000.0
2010-01-06 11:40:00,33.92,33.97,33.92,33.96,14900.0,22.8268,22.8605,22.8268,22.8537,14900.0
2010-01-06 11:45:00,33.95,33.95,33.9,33.9,11300.0,22.847,22.847,22.8133,22.8133,11300.0
2010-01-06 11:50:00,33.91,33.91,33.87,33.87,9900.0,22.8201,22.8201,22.7932,22.7932,9900.0
2010-01-06 11:55:00,33.88,33.92,33.88,33.9,10600.0,22.7999,22.8268,22.7999,22.8133,10600.0
2010-01-06 12:00:00,33.91,33.96,33.9,33.94,12900.0,22.8201,22.8537,22.8133,22.8403,12900.0
2010-01-06 12:05:00,33.95,33.96,33.94,33.95,15700.0,22.847,22.8537,22.8403,22.847,15700.0
2010-01-06 12:10:00,33.94,33.96,33.88,33.88,12000.0,22.8403,22.8537,22.7999,22.7999,12000.0
2010-01-06 12:15:00,33.89,33.93,33.89,33.89,12000.0,22.8066,22.8335,22.8066,22.8066,12000.0
2010-01-06 12:20:00,33.89,33.94,33.89,33.94,4400.0,22.8066,22.8403,22.8066,22.8403,4400.0
2010-01-06 12:25:00,33.94,33.96,33.92,33.92,5900.0,22.8403,22.8537,22.8268,22.8268,5900.0
2010-01-06 12:30:00,33.93,33.95,33.92,33.94,12500.0,22.8335,22.847,22.8268,22.8403,12500.0
2010-01-06 12:35:00,33.94,33.98,33.94,33.97,12200.0,22.8403,22.8672,22.8403,22.8605,12200.0
2010-01-06 12:40:00,33.97,33.98,33.97,33.97,5400.0,22.8605,22.8672,22.8605,22.8605,5400.0
2010-01-06 12:45:00,33.97,34.02,33.97,34.01,16100.0,22.8605,22.8941,22.8605,22.8874,16100.0
2010-01-06 12:50:00,34.02,34.06,34.02,34.05,17500.0,22.8941,22.921,22.8941,22.9143,17500.0
2010-01-06 12:55:00,34.05,34.07,34.04,34.07,11500.0,22.9143,22.9277,22.9076,22.9277,11500.0
2010-01-06 13:00:00,34.07,34.1,34.05,34.06,11800.0,22.9277,22.9479,22.9143,22.921,11800.0
2010-01-06 13:05:00,34.06,34.06,34.03,34.04,11900.0,22.921,22.921,22.9008,22.9076,11900.0
2010-01-06 13:10:00,34.04,34.07,34.04,34.06,4500.0,22.9076,22.9277,22.9076,22.921,4500.0
2010-01-06 13:15:00,34.06,34.08,34.06,34.07,12000.0,22.921,22.9345,22.921,22.9277,12000.0
2010-01-06 13:20:00,34.07,34.07,34.04,34.07,16100.0,22.9277,22.9277,22.9076,22.9277,16100.0
2010-01-06 13:25:00,34.07,34.09,34.06,34.09,6300.0,22.9277,22.9412,22.921,22.9412,6300.0
2010-01-06 13:30:00,34.09,34.09,34.05,34.07,22100.0,22.9412,22.9412,22.9143,22.9277,22100.0
2010-01-06 13:35:00,34.07,34.09,34.05,34.08,18000.0,22.9277,22.9412,22.9143,22.9345,18000.0
2010-01-06 13:40:00,34.07,34.1,34.04,34.04,12500.0,22.9277,22.9479,22.9076,22.9076,12500.0
2010-01-06 13:45:00,34.04,34.04,34.01,34.02,11000.0,22.9076,22.9076,22.8874,22.8941,11000.0
2010-01-06 13:50:00,34.02,34.02,33.98,33.99,10200.0,22.8941,22.8941,22.8672,22.8739,10200.0
2010-01-06 13:55:00,34.0,34.0,33.97,33.98,9800.0,22.8806,22.8806,22.8605,22.8672,9800.0
2010-01-06 14:00:00,33.98,34.03,33.96,33.96,18300.0,22.8672,22.9008,22.8537,22.8537,18300.0
2010-01-06 14:05:00,33.97,34.01,33.96,33.99,14100.0,22.8605,22.8874,22.8537,22.8739,14100.0
2010-01-06 14:10:00,34.0,34.0,33.96,33.96,7900.0,22.8806,22.8806,22.8537,22.8537,7900.0
2010-01-06 14:15:00,33.96,33.99,33.96,33.96,7100.0,22.8537,22.8739,22.8537,22.8537,7100.0
2010-01-06 14:20:00,33.97,33.99,33.96,33.99,9600.0,22.8605,22.8739,22.8537,22.8739,9600.0
2010-01-06 14:25:00,34.0,34.02,33.99,34.0,15000.0,22.8806,22.8941,22.8739,22.8806,15000.0
2010-01-06 14:30:00,34.01,34.01,33.98,33.99,9000.0,22.8874,22.8874,22.8672,22.8739,9000.0
2010-01-06 14:35:00,33.98,34.02,33.97,33.97,35500.0,22.8672,22.8941,22.8605,22.8605,35500.0
2010-01-06 14:40:00,33.97,34.01,33.97,34.0,9400.0,22.8605,22.8874,22.8605,22.8806,9400.0
2010-01-06 14:45:00,34.01,34.02,33.97,33.98,16600.0,22.8874,22.8941,22.8605,22.8672,16600.0
2010-01-06 14:50:00,33.99,34.0,33.99,34.0,9600.0,22.8739,22.8806,22.8739,22.8806,9600.0
2010-01-06 14:55:00,34.0,34.03,33.99,34.02,12200.0,22.8806,22.9008,22.8739,22.8941,12200.0
2010-01-06 15:00:00,34.03,34.04,34.02,34.03,19100.0,22.9008,22.9076,22.8941,22.9008,19100.0
2010-01-06 15:05:00,34.03,34.04,33.96,33.96,14400.0,22.9008,22.9076,22.8537,22.8537,14400.0
2010-01-06 15:10:00,33.96,33.99,33.96,33.99,11900.0,22.8537,22.8739,22.8537,22.8739,11900.0
2010-01-06 15:15:00,33.99,34.0,33.97,33.97,14200.0,22.8739,22.8806,22.8605,22.8605,14200.0
2010-01-06 15:20:00,33.97,33.99,33.95,33.99,18500.0,22.8605,22.8739,22.847,22.8739,18500.0
2010-01-06 15:25:00,33.99,33.99,33.96,33.98,24900.0,22.8739,22.8739,22.8537,22.8672,24900.0
2010-01-06 15:30:00,33.97,33.98,33.96,33.96,16200.0,22.8605,22.8672,22.8537,22.8537,16200.0
2010-01-06 15:35:00,33.97,34.0,33.96,33.99,28300.0,22.8605,22.8806,22.8537,22.8739,28300.0
2010-01-06 15:40:00,34.0,34.02,33.97,33.97,79500.0,22.8806,22.8941,22.8605,22.8605,79500.0
2010-01-06 15:45:00,33.98,33.98,33.95,33.97,37700.0,22.8672,22.8672,22.847,22.8605,37700.0
2010-01-06 15:50:00,33.97,34.03,33.97,34.02,35300.0,22.8605,22.9008,22.8605,22.8941,35300.0
2010-01-06 15:55:00,34.03,34.03,33.98,34.0,47300.0,22.9008,22.9008,22.8672,22.8806,47300.0
2010-01-07 09:30:00,33.94,34.07,33.9,34.04,26000.0,22.8403,22.9277,22.8133,22.9076,26000.0
2010-01-07 09:35:00,34.04,34.1,34.03,34.1,9200.0,22.9076,22.9479,22.9008,22.9479,9200.0
2010-01-07 09:40:00,34.1,34.12,33.98,33.98,17700.0,22.9479,22.9614,22.8672,22.8672,17700.0
2010-01-07 09:45:00,33.97,34.01,33.91,33.93,19300.0,22.8605,22.8874,22.8201,22.8335,19300.0
2010-01-07 09:50:00,33.94,33.95,33.82,33.83,20700.0,22.8403,22.847,22.7595,22.7662,20700.0
2010-01-07 09:55:00,33.85,33.93,33.85,33.92,9700.0,22.7797,22.8335,22.7797,22.8268,9700.0
2010-01-07 10:00:00,33.93,33.99,33.92,33.99,4000.0,22.8335,22.8739,22.8268,22.8739,4000.0
2010-01-07 10:05:00,34.0,34.0,33.97,33.97,7400.0,22.8806,22.8806,22.8605,22.8605,7400.0
2010-01-07 10:10:00,33.97,33.97,33.89,33.89,10400.0,22.8605,22.8605,22.8066,22.8066,10400.0
2010-01-07 10:15:00,33.89,33.9,33.84,33.86,11800.0,22.8066,22.8133,22.773,22.7864,11800.0
2010-01-07 10:20:00,33.86,33.96,33.86,33.96,12800.0,22.7864,22.8537,22.7864,22.8537,12800.0
2010-01-07 10:25:00,33.96,34.0,33.95,33.98,15900.0,22.8537,22.8806,22.847,22.8672,15900.0
2010-01-07 10:30:00,33.98,34.0,33.95,33.97,9200.0,22.8672,22.8806,22.847,22.8605,9200.0
2010-01-07 10:35:00,33.98,34.0,33.95,33.95,10600.0,22.8672,22.8806,22.847,22.847,10600.0
2010-01-07 10:40:00,33.95,34.0,33.95,33.97,12200.0,22.847,22.8806,22.847,22.8605,12200.0
2010-01-07 10:45:00,33.98,34.0,33.95,33.95,12600.0,22.8672,22.8806,22.847,22.847,12600.0
2010-01-07 10:50:00,33.96,33.98,33.91,33.91,19800.0,22.8537,22.8672,22.8201,22.8201,19800.0
2010-01-07 10:55:00,33.9,33.93,33.88,33.92,25900.0,22.8133,22.8335,22.7999,22.8268,25900.0
2010-01-07 11:00:00,33.91,33.93,33.89,33.89,23000.0,22.8201,22.8335,22.8066,22.8066,23000.0
2010-01-07 11:05:00,33.9,33.94,33.88,33.92,24600.0,22.8133,22.8403,22.7999,22.8268,24600.0
2010-01-07 11:10:00,33.91,33.94,33.9,33.93,16000.0,22.8201,22.8403,22.8133,22.8335,16000.0
2010-01-07 11:15:00,33.93,33.94,33.92,33.94,14300.0,22.8335,22.8403,22.8268,22.8403,14300.0
2010-01-07 11:20:00,33.94,33.97,33.92,33.94,26700.0,22.8403,22.8605,22.8268,22.8403,26700.0
2010-01-07 11:25:00,33.94,33.96,33.92,33.93,27000.0,22.8403,22.8537,22.8268,22.8335,27000.0
2010-01-07 11:30:00,33.93,33.99,33.93,33.98,14200.0,22.8335,22.8739,22.8335,22.8672,14200.0
2010-01-07 11:35:00,33.98,33.99,33.94,33.94,7500.0,22.8672,22.8739,22.8403,22.8403,7500.0
2010-01-07 11:40:00,33.94,33.99,33.93,33.99,9700.0,22.8403,22.8739,22.8335,22.8739,9700.0
2010-01-07 11:45:00,33.98,33.99,33.96,33.97,10100.0,22.8672,22.8739,22.8537,22.8605,10100.0
2010-01-07 11:50:00,33.98,33.99,33.97,33.97,7100.0,22.8672,22.8739,22.8605,22.8605,7100.0
2010-01-07 11:55:00,33.97,33.99,33.96,33.96,9200.0,22.8605,22.8739,22.8537,22.8537,9200.0
2010-01-07 12:00:00,33.97,33.99,33.94,33.96,15800.0,22.8605,22.8739,22.8403,22.8537,15800.0
2010-01-07 12:05:00,33.97,33.98,33.96,33.98,10500.0,22.8605,22.8672,22.8537,22.8672,10500.0
2010-01-07 12:10:00,33.98,33.98,33.94,33.95,11700.0,22.8672,22.8672,22.8403,22.847,11700.0
2010-01-07 12:15:00,33.95,34.0,33.95,34.0,10000.0,22.847,22.8806,22.847,22.8806,10000.0
2010-01-07 12:20:00,34.0,34.0,33.98,33.99,11600.0,22.8806,22.8806,22.8672,22.8739,11600.0
2010-01-07 12:25:00,33.99,33.99,33.93,33.95,15600.0,22.8739,22.8739,22.8335,22.847,15600.0
2010-01-07 12:30:00,33.95,33.97,33.92,33.94,9800.0,22.847,22.8605,22.8268,22.8403,9800.0
2010-01-07 12:35:00,33.94,33.97,33.88,33.92,21200.0,22.8403,22.8605,22.7999,22.8268,21200.0
2010-01-07 12:40:00,33.92,33.95,33.9,33.95,10900.0,22.8268,22.847,22.8133,22.847,10900.0
2010-01-07 12:45:00,33.95,33.97,33.93,33.96,10600.0,22.847,22.8605,22.8335,22.8537,10600.0
2010-01-07 12:50:00,33.96,33.98,33.95,33.97,9900.0,22.8537,22.8672,22.847,22.8605,9900.0
2010-01-07 12:55:00,33.96,33.97,33.93,33.93,10000.0,22.8537,22.8605,22.8335,22.8335,10000.0
2010-01-07 13:00:00,33.93,33.95,33.93,33.95,7400.0,22.8335,22.847,22.8335,22.847,7400.0
2010-01-07 13:05:00,33.94,33.95,33.93,33.93,7000.0,22.8403,22.847,22.8335,22.8335,7000.0
2010-01-07 13:10:00,33.94,33.98,33.94,33.98,7500.0,22.8403,22.8672,22.8403,22.8672,7500.0
2010-01-07 13:15:00,33.97,33.99,33.96,33.96,10000.0,22.8605,22.8739,22.8537,22.8537,10000.0
2010-01-07 13:20:00,33.97,33.99,33.96,33.98,6200.0,22.8605,22.8739,22.8537,22.8672,6200.0
2010-01-07 13:25:00,33.99,34.0,33.98,34.0,9600.0,22.8739,22.8806,22.8672,22.8806,9600.0
2010-01-07 13:30:00,34.0,34.0,33.99,33.99,4200.0,22.8806,22.8806,22.8739,22.8739,4200.0
2010-01-07 13:35:00,33.99,34.0,33.99,34.0,5400.0,22.8739,22.8806,22.8739,22.8806,5400.0
2010-01-07 13:40:00,33.99,34.0,33.95,33.96,16000.0,22.8739,22.8806,22.847,22.8537,16000.0
2010-01-07 13:45:00,33.97,34.0,33.96,33.98,14400.0,22.8605,22.8806,22.8537,22.8672,14400.0
2010-01-07 13:50:00,33.99,34.0,33.96,33.98,12500.0,22.8739,22.8806,22.8537,22.8672,12500.0
2010-01-07 13:55:00,33.97,33.98,33.94,33.96,12200.0,22.8605,22.8672,22.8403,22.8537,12200.0
2010-01-07 14:00:00,33.97,33.98,33.94,33.94,17700.0,22.8605,22.8672,22.8403,22.8403,17700.0
2010-01-07 14:05:00,33.94,33.96,33.93,33.94,10800.0,22.8403,22.8537,22.8335,22.8403,10800.0
2010-01-07 14:10:00,33.93,33.96,33.92,33.96,13900.0,22.8335,22.8537,22.8268,22.8537,13900.0
2010-01-07 14:15:00,33.96,33.98,33.95,33.97,33500.0,22.8537,22.8672,22.847,22.8605,33500.0
2010-01-07 14:20:00,33.97,33.99,33.97,33.98,5900.0,22.8605,22.8739,22.8605,22.8672,5900.0
2010-01-07 14:25:00,33.99,34.03,33.98,34.02,41800.0,22.8739,22.9008,22.8672,22.8941,41800.0
2010-01-07 14:30:00,34.02,34.07,34.02,34.03,19600.0,22.8941,22.9277,22.8941,22.9008,19600.0
2010-01-07 14:35:00,34.03,34.08,34.01,34.01,16900.0,22.9008,22.9345,22.8874,22.8874,16900.0
2010-01-07 14:40:00,34.01,34.01,33.97,33.98,8400.0,22.8874,22.8874,22.8605,22.8672,8400.0
2010-01-07 14:45:00,33.99,34.01,33.98,34.0,9900.0,22.8739,22.8874,22.8672,22.8806,9900.0
2010-01-07 14:50:00,34.0,34.03,33.98,34.03,13400.0,22.8806,22.9008,22.8672,22.9008,13400.0
2010-01-07 14:55:00,34.03,34.04,34.02,34.04,10600.0,22.9008,22.9076,22.8941,22.9076,10600.0
2010-01-07 15:00:00,34.04,34.04,33.99,34.03,86200.0,22.9076,22.9076,22.8739,22.9008,86200.0
2010-01-07 15:05:00,34.03,34.09,34.03,34.08,33900.0,22.9008,22.9412,22.9008,22.9345,33900.0
2010-01-07 15:10:00,34.08,34.1,34.07,34.07,34300.0,22.9345,22.9479,22.9277,22.9277,34300.0
2010-01-07 15:15:00,34.07,34.07,34.04,34.05,17400.0,22.9277,22.9277,22.9076,22.9143,17400.0
2010-01-07 15:20:00,34.06,34.08,34.03,34.07,13100.0,22.921,22.9345,22.9008,22.9277,13100.0
2010-01-07 15:25:00,34.08,34.08,34.02,34.04,16100.0,22.9345,22.9345,22.8941,22.9076,16100.0
2010-01-07 15:30:00,34.04,34.07,34.04,34.07,14000.0,22.9076,22.9277,22.9076,22.9277,14000.0
2010-01-07 15:35:00,34.07,34.07,34.06,34.06,8700.0,22.9277,22.9277,22.921,22.921,8700.0
2010-01-07 15:40:00,34.07,34.09,34.06,34.09,18400.0,22.9277,22.9412,22.921,22.9412,18400.0
2010-01-07 15:45:00,34.1,34.1,34.03,34.03,44100.0,22.9479,22.9479,22.9008,22.9008,44100.0
2010-01-07 15:50:00,34.03,34.04,34.02,34.03,29000.0,22.9008,22.9076,22.8941,22.9008,29000.0
2010-01-07 15:55:00,34.02,34.07,34.0,34.07,92800.0,22.8941,22.9277,22.8806,22.9277,92800.0
2010-01-08 09:30:00,33.92,34.11,33.9,34.05,40300.0,22.8268,22.9547,22.8133,22.9143,40300.0
2010-01-08 09:35:00,34.1,34.12,33.78,33.79,35200.0,22.9479,22.9614,22.7326,22.7393,35200.0
2010-01-08 09:40:00,33.78,33.9,33.73,33.82,49700.0,22.7326,22.8133,22.6989,22.7595,49700.0
2010-01-08 09:45:00,33.82,33.86,33.8,33.82,10400.0,22.7595,22.7864,22.7461,22.7595,10400.0
2010-01-08 09:50:00,33.82,33.89,33.79,33.88,30200.0,22.7595,22.8066,22.7393,22.7999,30200.0
2010-01-08 09:55:00,33.88,33.97,33.75,33.95,15000.0,22.7999,22.8605,22.7124,22.847,15000.0
2010-01-08 10:00:00,33.91,33.95,33.85,33.87,13400.0,22.8201,22.847,22.7797,22.7932,13400.0
2010-01-08 10:05:00,33.87,33.94,33.85,33.87,9600.0,22.7932,22.8403,22.7797,22.7932,9600.0
2010-01-08 10:10:00,33.87,33.88,33.76,33.76,12500.0,22.7932,22.7999,22.7191,22.7191,12500.0
2010-01-08 10:15:00,33.78,33.84,33.76,33.84,12300.0,22.7326,22.773,22.7191,22.773,12300.0
2010-01-08 10:20:00,33.84,33.89,33.82,33.82,10300.0,22.773,22.8066,22.7595,22.7595,10300.0
2010-01-08 10:25:00,33.83,33.84,33.79,33.8,13800.0,22.7662,22.773,22.7393,22.7461,13800.0
2010-01-08 10:30:00,33.81,33.81,33.72,33.72,20300.0,22.7528,22.7528,22.6922,22.6922,20300.0
2010-01-08 10:35:00,33.72,33.72,33.71,33.71,13100.0,22.6922,22.6922,22.6855,22.6855,13100.0
2010-01-08 10:40:00,33.72,33.73,33.67,33.67,17000.0,22.6922,22.6989,22.6586,22.6586,17000.0
2010-01-08 10:45:00,33.68,33.69,33.67,33.69,9200.0,22.6653,22.672,22.6586,22.672,9200.0
2010-01-08 10:50:00,33.69,33.77,33.69,33.77,8800.0,22.672,22.7259,22.672,22.7259,8800.0
2010-01-08 10:55:00,33.77,33.91,33.76,33.91,17100.0,22.7259,22.8201,22.7191,22.8201,17100.0
2010-01-08 11:00:00,33.91,33.92,33.84,33.85,8600.0,22.8201,22.8268,22.773,22.7797,8600.0
2010-01-08 11:05:00,33.84,33.87,33.84,33.85,6400.0,22.773,22.7932,22.773,22.7797,6400.0
2010-01-08 11:10:00,33.85,33.86,33.81,33.82,6600.0,22.7797,22.7864,22.7528,22.7595,6600.0
2010-01-08 11:15:00,33.82,33.89,33.81,33.85,12400.0,22.7595,22.8066,22.7528,22.7797,12400.0
2010-01-08 11:20:00,33.86,33.86,33.81,33.82,14000.0,22.7864,22.7864,22.7528,22.7595,14000.0
2010-01-08 11:25:00,33.81,33.85,33.78,33.8,25100.0,22.7528,22.7797,22.7326,22.7461,25100.0
2010-01-08 11:30:00,33.81,33.81,33.74,33.74,9600.0,22.7528,22.7528,22.7057,22.7057,9600.0
2010-01-08 11:35:00,33.76,33.77,33.73,33.75,12600.0,22.7191,22.7259,22.6989,22.7124,12600.0
2010-01-08 11:40:00,33.75,33.86,33.75,33.85,24800.0,22.7124,22.7864,22.7124,22.7797,24800.0
2010-01-08 11:45:00,33.86,33.86,33.83,33.86,16800.0,22.7864,22.7864,22.7662,22.7864,16800.0
2010-01-08 11:50:00,33.86,33.91,33.86,33.91,6500.0,22.7864,22.8201,22.7864,22.8201,6500.0
2010-01-08 11:55:00,33.9,33.94,33.89,33.94,12300.0,22.8133,22.8403,22.8066,22.8403,12300.0
2010-01-08 12:00:00,33.94,33.97,33.93,33.95,22800.0,22.8403,22.8605,22.8335,22.847,22800.0
2010-01-08 12:05:00,33.95,33.97,33.94,33.97,10100.0,22.847,22.8605,22.8403,22.8605,10100.0
2010-01-08 12:10:00,33.96,34.0,33.95,33.99,16800.0,22.8537,22.8806,22.847,22.8739,16800.0
2010-01-08 12:15:00,33.99,33.99,33.95,33.95,7800.0,22.8739,22.8739,22.847,22.847,7800.0
2010-01-08 12:20:00,33.96,33.99,33.95,33.98,6400.0,22.8537,22.8739,22.847,22.8672,6400.0
2010-01-08 12:25:00,33.99,33.99,33.98,33.99,7400.0,22.8739,22.8739,22.8672,22.8739,7400.0
2010-01-08 12:30:00,33.98,33.99,33.97,33.98,11700.0,22.8672,22.8739,22.8605,22.8672,11700.0
2010-01-08 12:35:00,33.98,34.0,33.97,33.99,7500.0,22.8672,22.8806,22.8605,22.8739,7500.0
2010-01-08 12:40:00,33.98,34.07,33.98,34.06,28100.0,22.8672,22.9277,22.8672,22.921,28100.0
2010-01-08 12:45:00,34.06,34.06,34.02,34.03,23200.0,22.921,22.921,22.8941,22.9008,23200.0
2010-01-08 12:50:00,34.03,34.07,34.01,34.01,18100.0,22.9008,22.9277,22.8874,22.8874,18100.0
2010-01-08 12:55:00,34.01,34.03,33.98,34.03,14700.0,22.8874,22.9008,22.8672,22.9008,14700.0
2010-01-08 13:00:00,34.03,34.06,34.03,34.05,5000.0,22.9008,22.921,22.9008,22.9143,5000.0
2010-01-08 13:05:00,34.05,34.05,34.01,34.01,12300.0,22.9143,22.9143,22.8874,22.8874,12300.0
2010-01-08 13:10:00,34.02,34.05,34.02,34.04,9500.0,22.8941,22.9143,22.8941,22.9076,9500.0
2010-01-08 13:15:00,34.04,34.05,33.99,33.99,10500.0,22.9076,22.9143,22.8739,22.8739,10500.0
2010-01-08 13:20:00,33.99,34.04,33.97,34.04,7400.0,22.8739,22.9076,22.8605,22.9076,7400.0
2010-01-08 13:25:00,34.03,34.07,34.03,34.04,26000.0,22.9008,22.9277,22.9008,22.9076,26000.0
2010-01-08 13:30:00,34.03,34.1,34.03,34.06,30400.0,22.9008,22.9479,22.9008,22.921,30400.0
2010-01-08 13:35:00,34.06,34.06,34.02,34.03,11700.0,22.921,22.921,22.8941,22.9008,11700.0
2010-01-08 13:40:00,34.03,34.03,33.96,33.96,15600.0,22.9008,22.9008,22.8537,22.8537,15600.0
2010-01-08 13:45:00,33.97,34.0,33.96,33.98,11800.0,22.8605,22.8806,22.8537,22.8672,11800.0
2010-01-08 13:50:00,33.98,34.0,33.96,33.99,7400.0,22.8672,22.8806,22.8537,22.8739,7400.0
2010-01-08 13:55:00,33.99,33.99,33.95,33.95,9400.0,22.8739,22.8739,22.847,22.847,9400.0
2010-01-08 14:00:00,33.94,33.98,33.94,33.97,10600.0,22.8403,22.8672,22.8403,22.8605,10600.0
2010-01-08 14:05:00,33.98,34.0,33.97,34.0,7500.0,22.8672,22.8806,22.8605,22.8806,7500.0
2010-01-08 14:10:00,34.0,34.04,34.0,34.02,5500.0,22.8806,22.9076,22.8806,22.8941,5500.0
2010-01-08 14:15:00,34.03,34.03,34.0,34.02,9000.0,22.9008,22.9008,22.8806,22.8941,9000.0
2010-01-08 14:20:00,34.02,34.02,34.0,34.01,6800.0,22.8941,22.8941,22.8806,22.8874,6800.0
2010-01-08 14:25:00,34.0,34.01,33.98,34.01,11000.0,22.8806,22.8874,22.8672,22.8874,11000.0
2010-01-08 14:30:00,34.0,34.01,33.98,33.99,8600.0,22.8806,22.8874,22.8672,22.8739,8600.0
2010-01-08 14:35:00,33.99,34.02,33.97,34.02,13200.0,22.8739,22.8941,22.8605,22.8941,13200.0
2010-01-08 14:40:00,34.03,34.06,34.02,34.02,13200.0,22.9008,22.921,22.8941,22.8941,13200.0
2010-01-08 14:45:00,34.02,34.03,33.99,34.0,13100.0,22.8941,22.9008,22.8739,22.8806,13100.0
2010-01-08 14:50:00,34.0,34.02,33.99,34.01,12300.0,22.8806,22.8941,22.8739,22.8874,12300.0
2010-01-08 14:55:00,34.02,34.08,34.02,34.08,23000.0,22.8941,22.9345,22.8941,22.9345,23000.0
2010-01-08 15:00:00,34.07,34.13,34.07,34.11,34500.0,22.9277,22.9681,22.9277,22.9547,34500.0
2010-01-08 15:05:00,34.11,34.15,34.1,34.15,14400.0,22.9547,22.9816,22.9479,22.9816,14400.0
2010-01-08 15:10:00,34.14,34.17,34.13,34.17,17400.0,22.9749,22.995,22.9681,22.995,17400.0
2010-01-08 15:15:00,34.17,34.21,34.16,34.2,21300.0,22.995,23.022,22.9883,23.0152,21300.0
2010-01-08 15:20:00,34.2,34.23,34.16,34.2,47400.0,23.0152,23.0354,22.9883,23.0152,47400.0
2010-01-08 15:25:00,34.2,34.25,34.18,34.24,39700.0,23.0152,23.0489,23.0018,23.0422,39700.0
2010-01-08 15:30:00,34.24,34.25,34.22,34.24,59200.0,23.0422,23.0489,23.0287,23.0422,59200.0
2010-01-08 15:35:00,34.24,34.3,34.22,34.29,67100.0,23.0422,23.0825,23.0287,23.0758,67100.0
2010-01-08 15:40:00,34.29,34.33,34.28,34.3,26900.0,23.0758,23.1027,23.0691,23.0825,26900.0
2010-01-08 15:45:00,34.3,34.31,34.21,34.22,25500.0,23.0825,23.0893,23.022,23.0287,25500.0
2010-01-08 15:50:00,34.22,34.27,34.22,34.22,24800.0,23.0287,23.0623,23.0287,23.0287,24800.0
2010-01-08 15:55:00,34.22,34.25,34.2,34.25,31700.0,23.0287,23.0489,23.0152,23.0489,31700.0
2010-01-11 09:30:00,34.36,34.54,34.35,34.45,58500.0,23.1229,23.244,23.1162,23.1835,58500.0
2010-01-11 09:35:00,34.48,34.59,34.43,34.57,29100.0,23.2037,23.2777,23.17,23.2642,29100.0
2010-01-11 09:40:00,34.52,34.7,34.45,34.65,59200.0,23.2306,23.3517,23.1835,23.3181,59200.0
2010-01-11 09:45:00,34.66,34.69,34.63,34.67,50100.0,23.3248,23.345,23.3046,23.3315,50100.0
2010-01-11 09:50:00,34.67,34.67,34.57,34.63,23200.0,23.3315,23.3315,23.2642,23.3046,23200.0
2010-01-11 09:55:00,34.64,34.72,34.6,34.69,44700.0,23.3113,23.3652,23.2844,23.345,44700.0
2010-01-11 10:00:00,34.69,34.69,34.55,34.57,45100.0,23.345,23.345,23.2508,23.2642,45100.0
2010-01-11 10:05:00,34.57,34.57,34.46,34.47,32500.0,23.2642,23.2642,23.1902,23.1969,32500.0
2010-01-11 10:10:00,34.46,34.5,34.46,34.49,20700.0,23.1902,23.2171,23.1902,23.2104,20700.0
2010-01-11 10:15:00,34.48,34.48,34.43,34.47,13100.0,23.2037,23.2037,23.17,23.1969,13100.0
2010-01-11 10:20:00,34.48,34.48,34.41,34.42,13400.0,23.2037,23.2037,23.1566,23.1633,13400.0
2010-01-11 10:25:00,34.42,34.43,34.36,34.36,15400.0,23.1633,23.17,23.1229,23.1229,15400.0
2010-01-11 10:30:00,34.36,34.38,34.35,34.37,18100.0,23.1229,23.1364,23.1162,23.1296,18100.0
2010-01-11 10:35:00,34.37,34.37,34.33,34.35,11300.0,23.1296,23.1296,23.1027,23.1162,11300.0
2010-01-11 10:40:00,34.34,34.34,34.3,34.34,22400.0,23.1094,23.1094,23.0825,23.1094,22400.0
2010-01-11 10:45:00,34.33,34.35,34.31,34.35,17200.0,23.1027,23.1162,23.0893,23.1162,17200.0
2010-01-11 10:50:00,34.36,34.41,34.34,34.34,13400.0,23.1229,23.1566,23.1094,23.1094,13400.0
2010-01-11 10:55:00,34.34,34.35,34.3,34.3,6800.0,23.1094,23.1162,23.0825,23.0825,6800.0
2010-01-11 11:00:00,34.3,34.31,34.29,34.29,17400.0,23.0825,23.0893,23.0758,23.0758,17400.0
2010-01-11 11:05:00,34.3,34.3,34.28,34.29,12300.0,23.0825,23.0825,23.0691,23.0758,12300.0
2010-01-11 11:10:00,34.29,34.3,34.28,34.29,13400.0,23.0758,23.0825,23.0691,23.0758,13400.0
2010-01-11 11:15:00,34.29,34.34,34.28,34.33,8800.0,23.0758,23.1094,23.0691,23.1027,8800.0
2010-01-11 11:20:00,34.33,34.36,34.33,34.36,10000.0,23.1027,23.1229,23.1027,23.1229,10000.0
2010-01-11 11:25:00,34.36,34.41,34.35,34.41,18800.0,23.1229,23.1566,23.1162,23.1566,18800.0
2010-01-11 11:30:00,34.42,34.5,34.41,34.48,36700.0,23.1633,23.2171,23.1566,23.2037,36700.0
2010-01-11 11:35:00,34.48,34.51,34.46,34.47,9200.0,23.2037,23.2239,23.1902,23.1969,9200.0
2010-01-11 11:40:00,34.46,34.47,34.42,34.43,6500.0,23.1902,23.1969,23.1633,23.17,6500.0
2010-01-11 11:45:00,34.43,34.43,34.4,34.4,5600.0,23.17,23.17,23.1498,23.1498,5600.0
2010-01-11 11:50:00,34.41,34.5,34.41,34.48,15400.0,23.1566,23.2171,23.1566,23.2037,15400.0
2010-01-11 11:55:00,34.48,34.5,34.47,34.5,8200.0,23.2037,23.2171,23.1969,23.2171,8200.0
2010-01-11 12:00:00,34.5,34.52,34.48,34.49,11900.0,23.2171,23.2306,23.2037,23.2104,11900.0
2010-01-11 12:05:00,34.49,34.5,34.48,34.49,6400.0,23.2104,23.2171,23.2037,23.2104,6400.0
2010-01-11 12:10:00,34.48,34.48,34.39,34.39,15900.0,23.2037,23.2037,23.1431,23.1431,15900.0
2010-01-11 12:15:00,34.39,34.4,34.38,34.38,7900.0,23.1431,23.1498,23.1364,23.1364,7900.0
2010-01-11 12:20:00,34.38,34.47,34.36,34.43,64200.0,23.1364,23.1969,23.1229,23.17,64200.0
2010-01-11 12:25:00,34.44,34.49,34.44,34.48,8200.0,23.1767,23.2104,23.1767,23.2037,8200.0
2010-01-11 12:30:00,34.48,34.49,34.45,34.45,6600.0,23.2037,23.2104,23.1835,23.1835,6600.0
2010-01-11 12:35:00,34.46,34.52,34.45,34.52,6700.0,23.1902,23.2306,23.1835,23.2306,6700.0
2010-01-11 12:40:00,34.52,34.54,34.5,34.5,11200.0,23.2306,23.244,23.2171,23.2171,11200.0
2010-01-11 12:45:00,34.5,34.51,34.41,34.43,22500.0,23.2171,23.2239,23.1566,23.17,22500.0
2010-01-11 12:50:00,34.43,34.48,34.43,34.48,4500.0,23.17,23.2037,23.17,23.2037,4500.0
2010-01-11 12:55:00,34.48,34.49,34.46,34.47,8100.0,23.2037,23.2104,23.1902,23.1969,8100.0
2010-01-11 13:00:00,34.47,34.47,34.46,34.47,4600.0,23.1969,23.1969,23.1902,23.1969,4600.0
2010-01-11 13:05:00,34.47,34.48,34.46,34.48,11500.0,23.1969,23.2037,23.1902,23.2037,11500.0
2010-01-11 13:10:00,34.48,34.5,34.48,34.5,6600.0,23.2037,23.2171,23.2037,23.2171,6600.0
2010-01-11 13:15:00,34.49,34.5,34.49,34.49,5200.0,23.2104,23.2171,23.2104,23.2104,5200.0
2010-01-11 13:20:00,34.49,34.49,34.46,34.46,7000.0,23.2104,23.2104,23.1902,23.1902,7000.0
2010-01-11 13:25:00,34.47,34.48,34.41,34.41,12600.0,23.1969,23.2037,23.1566,23.1566,12600.0
2010-01-11 13:30:00,34.41,34.44,34.41,34.43,10300.0,23.1566,23.1767,23.1566,23.17,10300.0
2010-01-11 13:35:00,34.43,34.51,34.43,34.51,17200.0,23.17,23.2239,23.17,23.2239,17200.0
2010-01-11 13:40:00,34.51,34.52,34.48,34.51,15400.0,23.2239,23.2306,23.2037,23.2239,15400.0
2010-01-11 13:45:00,34.51,34.62,34.51,34.62,21300.0,23.2239,23.2979,23.2239,23.2979,21300.0
2010-01-11 13:50:00,34.62,34.64,34.58,34.64,43000.0,23.2979,23.3113,23.271,23.3113,43000.0
2010-01-11 13:55:00,34.63,34.68,34.63,34.63,24000.0,23.3046,23.3383,23.3046,23.3046,24000.0
2010-01-11 14:00:00,34.63,34.64,34.63,34.63,10100.0,23.3046,23.3113,23.3046,23.3046,10100.0
2010-01-11 14:05:00,34.63,34.64,34.63,34.64,8700.0,23.3046,23.3113,23.3046,23.3113,8700.0
2010-01-11 14:10:00,34.63,34.63,34.6,34.63,19900.0,23.3046,23.3046,23.2844,23.3046,19900.0
2010-01-11 14:15:00,34.63,34.64,34.62,34.63,18000.0,23.3046,23.3113,23.2979,23.3046,18000.0
2010-01-11 14:20:00,34.63,34.64,34.62,34.64,12700.0,23.3046,23.3113,23.2979,23.3113,12700.0
2010-01-11 14:25:00,34.64,34.64,34.63,34.64,7200.0,23.3113,23.3113,23.3046,23.3113,7200.0
2010-01-11 14:30:00,34.63,34.64,34.63,34.63,7700.0,23.3046,23.3113,23.3046,23.3046,7700.0
2010-01-11 14:35:00,34.64,34.65,34.63,34.64,14200.0,23.3113,23.3181,23.3046,23.3113,14200.0
2010-01-11 14:40:00,34.64,34.67,34.64,34.65,18800.0,23.3113,23.3315,23.3113,23.3181,18800.0
2010-01-11 14:45:00,34.65,34.66,34.65,34.65,8700.0,23.3181,23.3248,23.3181,23.3181,8700.0
2010-01-11 14:50:00,34.65,34.66,34.65,34.66,15100.0,23.3181,23.3248,23.3181,23.3248,15100.0
2010-01-11 14:55:00,34.65,34.66,34.65,34.65,16200.0,23.3181,23.3248,23.3181,23.3181,16200.0
2010-01-11 15:00:00,34.65,34.68,34.64,34.64,38400.0,23.3181,23.3383,23.3113,23.3113,38400.0
2010-01-11 15:05:00,34.63,34.63,34.52,34.53,52000.0,23.3046,23.3046,23.2306,23.2373,52000.0
2010-01-11 15:10:00,34.54,34.58,34.53,34.58,21200.0,23.244,23.271,23.2373,23.271,21200.0
2010-01-11 15:15:00,34.58,34.61,34.58,34.61,13300.0,23.271,23.2911,23.271,23.2911,13300.0
2010-01-11 15:20:00,34.6,34.63,34.6,34.62,34200.0,23.2844,23.3046,23.2844,23.2979,34200.0
2010-01-11 15:25:00,34.62,34.67,34.62,34.67,31400.0,23.2979,23.3315,23.2979,23.3315,31400.0
2010-01-11 15:30:00,34.67,34.68,34.66,34.68,22000.0,23.3315,23.3383,23.3248,23.3383,22000.0
2010-01-11 15:35:00,34.68,34.71,34.68,34.69,23700.0,23.3383,23.3584,23.3383,23.345,23700.0
2010-01-11 15:40:00,34.7,34.71,34.69,34.7,33600.0,23.3517,23.3584,23.345,23.3517,33600.0
2010-01-11 15:45:00,34.7,34.71,34.66,34.68,48000.0,23.3517,23.3584,23.3248,23.3383,48000.0
2010-01-11 15:50:00,34.68,34.69,34.67,34.69,41400.0,23.3383,23.345,23.3315,23.345,41400.0
2010-01-11 15:55:00,34.69,34.72,34.67,34.69,125100.0,23.345,23.3652,23.3315,23.345,125100.0
2010-01-12 09:30:00,34.59,34.59,34.3,34.33,54100.0,23.2777,23.2777,23.0825,23.1027,54100.0
2010-01-12 09:35:00,34.34,34.59,34.33,34.57,25200.0,23.1094,23.2777,23.1027,23.2642,25200.0
2010-01-12 09:40:00,34.57,34.6,34.44,34.6,37600.0,23.2642,23.2844,23.1767,23.2844,37600.0
2010-01-12 09:45:00,34.6,34.64,34.53,34.55,62300.0,23.2844,23.3113,23.2373,23.2508,62300.0
2010-01-12 09:50:00,34.55,34.59,34.54,34.55,9800.0,23.2508,23.2777,23.244,23.2508,9800.0
2010-01-12 09:55:00,34.54,34.56,34.51,34.55,11600.0,23.244,23.2575,23.2239,23.2508,11600.0
2010-01-12 10:00:00,34.55,34.59,34.53,34.55,13000.0,23.2508,23.2777,23.2373,23.2508,13000.0
2010-01-12 10:05:00,34.54,34.56,34.46,34.56,15500.0,23.244,23.2575,23.1902,23.2575,15500.0
2010-01-12 10:10:00,34.55,34.56,34.48,34.48,27000.0,23.2508,23.2575,23.2037,23.2037,27000.0
2010-01-12 10:15:00,34.47,34.54,34.44,34.5,23600.0,23.1969,23.244,23.1767,23.2171,23600.0
2010-01-12 10:20:00,34.51,34.51,34.43,34.47,23500.0,23.2239,23.2239,23.17,23.1969,23500.0
2010-01-12 10:25:00,34.47,34.56,34.47,34.54,5900.0,23.1969,23.2575,23.1969,23.244,5900.0
2010-01-12 10:30:00,34.54,34.56,34.49,34.49,14600.0,23.244,23.2575,23.2104,23.2104,14600.0
2010-01-12 10:35:00,34.49,34.5,34.46,34.47,13000.0,23.2104,23.2171,23.1902,23.1969,13000.0
2010-01-12 10:40:00,34.45,34.49,34.43,34.49,13300.0,23.1835,23.2104,23.17,23.2104,13300.0
2010-01-12 10:45:00,34.49,34.54,34.49,34.5,31500.0,23.2104,23.244,23.2104,23.2171,31500.0
2010-01-12 10:50:00,34.49,34.5,34.45,34.45,18400.0,23.2104,23.2171,23.1835,23.1835,18400.0
2010-01-12 10:55:00,34.45,34.51,34.45,34.47,13700.0,23.1835,23.2239,23.1835,23.1969,13700.0
2010-01-12 11:00:00,34.47,34.47,34.43,34.43,6600.0,23.1969,23.1969,23.17,23.17,6600.0
2010-01-12 11:05:00,34.42,34.44,34.4,34.44,9100.0,23.1633,23.1767,23.1498,23.1767,9100.0
2010-01-12 11:10:00,34.44,34.5,34.44,34.47,15900.0,23.1767,23.2171,23.1767,23.1969,15900.0
2010-01-12 11:15:00,34.49,34.55,34.49,34.51,56500.0,23.2104,23.2508,23.2104,23.2239,56500.0
2010-01-12 11:20:00,34.52,34.57,34.52,34.57,7800.0,23.2306,23.2642,23.2306,23.2642,7800.0
2010-01-12 11:25:00,34.58,34.65,34.57,34.62,88000.0,23.271,23.3181,23.2642,23.2979,88000.0
2010-01-12 11:30:00,34.63,34.66,34.61,34.61,18700.0,23.3046,23.3248,23.2911,23.2911,18700.0
2010-01-12 11:35:00,34.61,34.62,34.55,34.6,36200.0,23.2911,23.2979,23.2508,23.2844,36200.0
2010-01-12 11:40:00,34.6,34.61,34.56,34.56,11400.0,23.2844,23.2911,23.2575,23.2575,11400.0
2010-01-12 11:45:00,34.57,34.63,34.56,34.61,19700.0,23.2642,23.3046,23.2575,23.2911,19700.0
2010-01-12 11:50:00,34.62,34.63,34.6,34.6,7300.0,23.2979,23.3046,23.2844,23.2844,7300.0
2010-01-12 11:55:00,34.6,34.62,34.59,34.61,15300.0,23.2844,23.2979,23.2777,23.2911,15300.0
2010-01-12 12:00:00,34.61,34.62,34.58,34.58,11300.0,23.2911,23.2979,23.271,23.271,11300.0
2010-01-12 12:05:00,34.59,34.63,34.59,34.62,8800.0,23.2777,23.3046,23.2777,23.2979,8800.0
2010-01-12 12:10:00,34.63,34.63,34.57,34.6,17300.0,23.3046,23.3046,23.2642,23.2844,17300.0
2010-01-12 12:15:00,34.6,34.6,34.56,34.6,12000.0,23.2844,23.2844,23.2575,23.2844,12000.0
2010-01-12 12:20:00,34.6,34.62,34.56,34.57,23700.0,23.2844,23.2979,23.2575,23.2642,23700.0
2010-01-12 12:25:00,34.56,34.6,34.56,34.6,12000.0,23.2575,23.2844,23.2575,23.2844,12000.0
2010-01-12 12:30:00,34.6,34.63,34.58,34.59,12700.0,23.2844,23.3046,23.271,23.2777,12700.0
2010-01-12 12:35:00,34.6,34.63,34.59,34.62,8700.0,23.2844,23.3046,23.2777,23.2979,8700.0
2010-01-12 12:40:00,34.63,34.65,34.6,34.6,9400.0,23.3046,23.3181,23.2844,23.2844,9400.0
2010-01-12 12:45:00,34.6,34.62,34.6,34.6,12400.0,23.2844,23.2979,23.2844,23.2844,12400.0
2010-01-12 12:50:00,34.61,34.61,34.57,34.58,32800.0,23.2911,23.2911,23.2642,23.271,32800.0
2010-01-12 12:55:00,34.58,34.63,34.58,34.63,7900.0,23.271,23.3046,23.271,23.3046,7900.0
2010-01-12 13:00:00,34.62,34.66,34.62,34.64,28500.0,23.2979,23.3248,23.2979,23.3113,28500.0
2010-01-12 13:05:00,34.64,34.65,34.58,34.59,21800.0,23.3113,23.3181,23.271,23.2777,21800.0
2010-01-12 13:10:00,34.6,34.64,34.59,34.63,23300.0,23.2844,23.3113,23.2777,23.3046,23300.0
2010-01-12 13:15:00,34.62,34.62,34.59,34.61,10700.0,23.2979,23.2979,23.2777,23.2911,10700.0
2010-01-12 13:20:00,34.6,34.65,34.57,34.64,28100.0,23.2844,23.3181,23.2642,23.3113,28100.0
2010-01-12 13:25:00,34.64,34.66,34.64,34.65,14500.0,23.3113,23.3248,23.3113,23.3181,14500.0
2010-01-12 13:30:00,34.66,34.74,34.65,34.74,44800.0,23.3248,23.3786,23.3181,23.3786,44800.0
2010-01-12 13:35:00,34.73,34.74,34.7,34.7,21200.0,23.3719,23.3786,23.3517,23.3517,21200.0
2010-01-12 13:40:00,34.7,34.74,34.68,34.7,35200.0,23.3517,23.3786,23.3383,23.3517,35200.0
2010-01-12 13:45:00,34.7,34.71,34.69,34.7,27000.0,23.3517,23.3584,23.345,23.3517,27000.0
2010-01-12 13:50:00,34.7,34.71,34.7,34.7,8000.0,23.3517,23.3584,23.3517,23.3517,8000.0
2010-01-12 13:55:00,34.7,34.71,34.7,34.71,19900.0,23.3517,23.3584,23.3517,23.3584,19900.0
2010-01-12 14:00:00,34.71,34.72,34.69,34.71,30500.0,23.3584,23.3652,23.345,23.3584,30500.0
2010-01-12 14:05:00,34.7,34.73,34.7,34.73,13200.0,23.3517,23.3719,23.3517,23.3719,13200.0
2010-01-12 14:10:00,34.73,34.74,34.72,34.73,17600.0,23.3719,23.3786,23.3652,23.3719,17600.0
2010-01-12 14:15:00,34.73,34.75,34.72,34.72,21700.0,23.3719,23.3854,23.3652,23.3652,21700.0
2010-01-12 14:20:00,34.72,34.81,34.72,34.81,43500.0,23.3652,23.4257,23.3652,23.4257,43500.0
2010-01-12 14:25:00,34.81,34.85,34.81,34.84,27500.0,23.4257,23.4527,23.4257,23.4459,27500.0
2010-01-12 14:30:00,34.83,34.86,34.79,34.79,36700.0,23.4392,23.4594,23.4123,23.4123,36700.0
2010-01-12 14:35:00,34.8,34.81,34.8,34.8,7400.0,23.419,23.4257,23.419,23.419,7400.0
2010-01-12 14:40:00,34.81,34.81,34.75,34.75,25500.0,23.4257,23.4257,23.3854,23.3854,25500.0
2010-01-12 14:45:00,34.75,34.76,34.75,34.75,16100.0,23.3854,23.3921,23.3854,23.3854,16100.0
2010-01-12 14:50:00,34.75,34.82,34.75,34.81,25900.0,23.3854,23.4325,23.3854,23.4257,25900.0
2010-01-12 14:55:00,34.81,34.81,34.8,34.8,11100.0,23.4257,23.4257,23.419,23.419,11100.0
2010-01-12 15:00:00,34.8,34.81,34.75,34.76,43900.0,23.419,23.4257,23.3854,23.3921,43900.0
2010-01-12 15:05:00,34.76,34.79,34.75,34.75,29100.0,23.3921,23.4123,23.3854,23.3854,29100.0
2010-01-12 15:10:00,34.75,34.76,34.75,34.75,19300.0,23.3854,23.3921,23.3854,23.3854,19300.0
2010-01-12 15:15:00,34.75,34.75,34.74,34.74,23300.0,23.3854,23.3854,23.3786,23.3786,23300.0
2010-01-12 15:20:00,34.74,34.78,34.74,34.78,39200.0,23.3786,23.4056,23.3786,23.4056,39200.0
2010-01-12 15:25:00,34.78,34.78,34.77,34.78,10700.0,23.4056,23.4056,23.3988,23.4056,10700.0
2010-01-12 15:30:00,34.77,34.83,34.77,34.79,72500.0,23.3988,23.4392,23.3988,23.4123,72500.0
2010-01-12 15:35:00,34.78,34.79,34.75,34.75,38300.0,23.4056,23.4123,23.3854,23.3854,38300.0
2010-01-12 15:40:00,34.75,34.76,34.75,34.75,28500.0,23.3854,23.3921,23.3854,23.3854,28500.0
2010-01-12 15:45:00,34.75,34.86,34.75,34.86,105300.0,23.3854,23.4594,23.3854,23.4594,105300.0
2010-01-12 15:50:00,34.86,34.89,34.85,34.86,86400.0,23.4594,23.4796,23.4527,23.4594,86400.0
2010-01-12 15:55:00,34.87,34.9,34.86,34.89,143900.0,23.4661,23.4863,23.4594,23.4796,143900.0
2010-01-13 09:30:00,34.87,34.95,34.76,34.88,58400.0,23.4661,23.52,23.3921,23.4728,58400.0
2010-01-13 09:35:00,34.88,34.95,34.8,34.94,32100.0,23.4728,23.52,23.419,23.5132,32100.0
2010-01-13 09:40:00,34.93,34.99,34.87,34.93,27200.0,23.5065,23.5469,23.4661,23.5065,27200.0
2010-01-13 09:45:00,34.94,34.99,34.94,34.98,17100.0,23.5132,23.5469,23.5132,23.5401,17100.0
2010-01-13 09:50:00,34.98,35.0,34.93,34.93,29600.0,23.5401,23.5536,23.5065,23.5065,29600.0
2010-01-13 09:55:00,34.93,34.98,34.92,34.93,19600.0,23.5065,23.5401,23.4998,23.5065,19600.0
2010-01-13 10:00:00,34.93,34.98,34.92,34.94,14400.0,23.5065,23.5401,23.4998,23.5132,14400.0
2010-01-13 10:05:00,34.94,34.95,34.88,34.93,15900.0,23.5132,23.52,23.4728,23.5065,15900.0
2010-01-13 10:10:00,34.94,34.94,34.87,34.9,7800.0,23.5132,23.5132,23.4661,23.4863,7800.0
2010-01-13 10:15:00,34.92,34.92,34.81,34.83,8800.0,23.4998,23.4998,23.4257,23.4392,8800.0
2010-01-13 10:20:00,34.83,34.84,34.78,34.79,9200.0,23.4392,23.4459,23.4056,23.4123,9200.0
2010-01-13 10:25:00,34.79,34.81,34.78,34.79,11100.0,23.4123,23.4257,23.4056,23.4123,11100.0
2010-01-13 10:30:00,34.79,34.8,34.77,34.79,14600.0,23.4123,23.419,23.3988,23.4123,14600.0
2010-01-13 10:35:00,34.79,34.8,34.77,34.79,11200.0,23.4123,23.419,23.3988,23.4123,11200.0
2010-01-13 10:40:00,34.79,34.82,34.78,34.81,9200.0,23.4123,23.4325,23.4056,23.4257,9200.0
2010-01-13 10:45:00,34.82,34.83,34.75,34.81,40400.0,23.4325,23.4392,23.3854,23.4257,40400.0
2010-01-13 10:50:00,34.82,34.84,34.79,34.81,18300.0,23.4325,23.4459,23.4123,23.4257,18300.0
2010-01-13 10:55:00,34.81,34.82,34.78,34.78,24600.0,23.4257,23.4325,23.4056,23.4056,24600.0
2010-01-13 11:00:00,34.78,34.8,34.78,34.78,12400.0,23.4056,23.419,23.4056,23.4056,12400.0
2010-01-13 11:05:00,34.78,34.8,34.76,34.79,13900.0,23.4056,23.419,23.3921,23.4123,13900.0
2010-01-13 11:10:00,34.79,34.85,34.78,34.85,18700.0,23.4123,23.4527,23.4056,23.4527,18700.0
2010-01-13 11:15:00,34.85,34.85,34.76,34.77,56900.0,23.4527,23.4527,23.3921,23.3988,56900.0
2010-01-13 11:20:00,34.76,34.83,34.76,34.81,28300.0,23.3921,23.4392,23.3921,23.4257,28300.0
2010-01-13 11:25:00,34.81,34.82,34.78,34.78,15300.0,23.4257,23.4325,23.4056,23.4056,15300.0
2010-01-13 11:30:00,34.78,34.8,34.77,34.77,13000.0,23.4056,23.419,23.3988,23.3988,13000.0
2010-01-13 11:35:00,34.77,34.77,34.76,34.76,13100.0,23.3988,23.3988,23.3921,23.3921,13100.0
2010-01-13 11:40:00,34.76,34.77,34.75,34.77,25500.0,23.3921,23.3988,23.3854,23.3988,25500.0
2010-01-13 11:45:00,34.77,34.8,34.76,34.79,17800.0,23.3988,23.419,23.3921,23.4123,17800.0
2010-01-13 11:50:00,34.8,34.8,34.78,34.78,5600.0,23.419,23.419,23.4056,23.4056,5600.0
2010-01-13 11:55:00,34.79,34.82,34.78,34.8,16400.0,23.4123,23.4325,23.4056,23.419,16400.0
2010-01-13 12:00:00,34.8,34.83,34.8,34.82,23400.0,23.419,23.4392,23.419,23.4325,23400.0
2010-01-13 12:05:00,34.82,34.83,34.81,34.81,7500.0,23.4325,23.4392,23.4257,23.4257,7500.0
2010-01-13 12:10:00,34.82,34.82,34.78,34.79,5500.0,23.4325,23.4325,23.4056,23.4123,5500.0
2010-01-13 12:15:00,34.79,34.8,34.78,34.78,3300.0,23.4123,23.419,23.4056,23.4056,3300.0
2010-01-13 12:20:00,34.78,34.79,34.78,34.78,9900.0,23.4056,23.4123,23.4056,23.4056,9900.0
2010-01-13 12:25:00,34.78,34.82,34.78,34.79,48700.0,23.4056,23.4325,23.4056,23.4123,48700.0
2010-01-13 12:30:00,34.79,34.79,34.77,34.78,21300.0,23.4123,23.4123,23.3988,23.4056,21300.0
2010-01-13 12:35:00,34.79,34.81,34.78,34.8,15700.0,23.4123,23.4257,23.4056,23.419,15700.0
2010-01-13 12:40:00,34.8,34.84,34.8,34.81,17700.0,23.419,23.4459,23.419,23.4257,17700.0
2010-01-13 12:45:00,34.81,34.88,34.81,34.87,62300.0,23.4257,23.4728,23.4257,23.4661,62300.0
2010-01-13 12:50:00,34.87,34.88,34.86,34.87,10800.0,23.4661,23.4728,23.4594,23.4661,10800.0
2010-01-13 12:55:00,34.87,34.87,34.8,34.8,33000.0,23.4661,23.4661,23.419,23.419,33000.0
2010-01-13 13:00:00,34.8,34.81,34.79,34.79,21800.0,23.419,23.4257,23.4123,23.4123,21800.0
2010-01-13 13:05:00,34.79,34.79,34.79,34.79,7600.0,23.4123,23.4123,23.4123,23.4123,7600.0
2010-01-13 13:10:00,34.79,34.8,34.79,34.79,10900.0,23.4123,23.419,23.4123,23.4123,10900.0
2010-01-13 13:15:00,34.79,34.8,34.79,34.79,4700.0,23.4123,23.419,23.4123,23.4123,4700.0
2010-01-13 13:20:00,34.8,34.8,34.79,34.8,10400.0,23.419,23.419,23.4123,23.419,10400.0
2010-01-13 13:25:00,34.8,34.82,34.79,34.81,10700.0,23.419,23.4325,23.4123,23.4257,10700.0
2010-01-13 13:30:00,34.82,34.82,34.81,34.81,7500.0,23.4325,23.4325,23.4257,23.4257,7500.0
2010-01-13 13:35:00,34.82,34.82,34.79,34.8,22300.0,23.4325,23.4325,23.4123,23.419,22300.0
2010-01-13 13:40:00,34.8,34.81,34.79,34.8,9800.0,23.419,23.4257,23.4123,23.419,9800.0
2010-01-13 13:45:00,34.81,34.81,34.79,34.8,12800.0,23.4257,23.4257,23.4123,23.419,12800.0
2010-01-13 13:50:00,34.79,34.83,34.77,34.79,42600.0,23.4123,23.4392,23.3988,23.4123,42600.0
2010-01-13 13:55:00,34.79,34.79,34.77,34.77,8600.0,23.4123,23.4123,23.3988,23.3988,8600.0
2010-01-13 14:00:00,34.78,34.8,34.72,34.78,44700.0,23.4056,23.419,23.3652,23.4056,44700.0
2010-01-13 14:05:00,34.77,34.78,34.75,34.76,7600.0,23.3988,23.4056,23.3854,23.3921,7600.0
2010-01-13 14:10:00,34.76,34.78,34.74,34.74,9400.0,23.3921,23.4056,23.3786,23.3786,9400.0
2010-01-13 14:15:00,34.74,34.74,34.72,34.73,9500.0,23.3786,23.3786,23.3652,23.3719,9500.0
2010-01-13 14:20:00,34.73,34.74,34.72,34.72,9400.0,23.3719,23.3786,23.3652,23.3652,9400.0
2010-01-13 14:25:00,34.72,34.74,34.7,34.7,16100.0,23.3652,23.3786,23.3517,23.3517,16100.0
2010-01-13 14:30:00,34.7,34.74,34.68,34.68,50500.0,23.3517,23.3786,23.3383,23.3383,50500.0
2010-01-13 14:35:00,34.68,34.7,34.67,34.69,20100.0,23.3383,23.3517,23.3315,23.345,20100.0
2010-01-13 14:40:00,34.68,34.71,34.66,34.7,27100.0,23.3383,23.3584,23.3248,23.3517,27100.0
2010-01-13 14:45:00,34.71,34.76,34.7,34.75,24600.0,23.3584,23.3921,23.3517,23.3854,24600.0
2010-01-13 14:50:00,34.75,34.77,34.74,34.77,28100.0,23.3854,23.3988,23.3786,23.3988,28100.0
2010-01-13 14:55:00,34.76,34.77,34.75,34.76,12000.0,23.3921,23.3988,23.3854,23.3921,12000.0
2010-01-13 15:00:00,34.77,34.77,34.75,34.76,20400.0,23.3988,23.3988,23.3854,23.3921,20400.0
2010-01-13 15:05:00,34.75,34.78,34.75,34.77,26700.0,23.3854,23.4056,23.3854,23.3988,26700.0
2010-01-13 15:10:00,34.76,34.77,34.74,34.76,12800.0,23.3921,23.3988,23.3786,23.3921,12800.0
2010-01-13 15:15:00,34.76,34.77,34.72,34.72,33100.0,23.3921,23.3988,23.3652,23.3652,33100.0
2010-01-13 15:20:00,34.72,34.73,34.69,34.69,25900.0,23.3652,23.3719,23.345,23.345,25900.0
2010-01-13 15:25:00,34.69,34.75,34.69,34.73,31900.0,23.345,23.3854,23.345,23.3719,31900.0
2010-01-13 15:30:00,34.73,34.85,34.73,34.83,43300.0,23.3719,23.4527,23.3719,23.4392,43300.0
2010-01-13 15:35:00,34.84,34.84,34.81,34.83,39500.0,23.4459,23.4459,23.4257,23.4392,39500.0
2010-01-13 15:40:00,34.83,34.83,34.78,34.78,56100.0,23.4392,23.4392,23.4056,23.4056,56100.0
2010-01-13 15:45:00,34.78,34.79,34.77,34.79,29100.0,23.4056,23.4123,23.3988,23.4123,29100.0
2010-01-13 15:50:00,34.79,34.8,34.78,34.8,39400.0,23.4123,23.419,23.4056,23.419,39400.0
2010-01-13 15:55:00,34.79,34.8,34.76,34.76,124600.0,23.4123,23.419,23.3921,23.3921,124600.0
2010-01-14 09:30:00,34.71,34.75,34.6,34.6,34700.0,23.3584,23.3854,23.2844,23.2844,34700.0
2010-01-14 09:35:00,34.6,34.75,34.6,34.7,12600.0,23.2844,23.3854,23.2844,23.3517,12600.0
2010-01-14 09:40:00,34.7,34.73,34.53,34.57,30900.0,23.3517,23.3719,23.2373,23.2642,30900.0
2010-01-14 09:45:00,34.56,34.71,34.56,34.65,22000.0,23.2575,23.3584,23.2575,23.3181,22000.0
2010-01-14 09:50:00,34.65,34.66,34.5,34.53,54200.0,23.3181,23.3248,23.2171,23.2373,54200.0
2010-01-14 09:55:00,34.54,34.58,34.51,34.55,49600.0,23.244,23.271,23.2239,23.2508,49600.0
2010-01-14 10:00:00,34.54,34.55,34.53,34.54,19600.0,23.244,23.2508,23.2373,23.244,19600.0
2010-01-14 10:05:00,34.55,34.63,34.54,34.6,21700.0,23.2508,23.3046,23.244,23.2844,21700.0
2010-01-14 10:10:00,34.59,34.75,34.59,34.75,29900.0,23.2777,23.3854,23.2777,23.3854,29900.0
2010-01-14 10:15:00,34.73,34.75,34.66,34.66,19300.0,23.3719,23.3854,23.3248,23.3248,19300.0
2010-01-14 10:20:00,34.65,34.67,34.58,34.59,25800.0,23.3181,23.3315,23.271,23.2777,25800.0
2010-01-14 10:25:00,34.6,34.6,34.59,34.6,5900.0,23.2844,23.2844,23.2777,23.2844,5900.0
2010-01-14 10:30:00,34.6,34.64,34.59,34.62,30300.0,23.2844,23.3113,23.2777,23.2979,30300.0
2010-01-14 10:35:00,34.63,34.63,34.58,34.59,20800.0,23.3046,23.3046,23.271,23.2777,20800.0
2010-01-14 10:40:00,34.6,34.6,34.57,34.58,12100.0,23.2844,23.2844,23.2642,23.271,12100.0
2010-01-14 10:45:00,34.58,34.6,34.58,34.59,12500.0,23.271,23.2844,23.271,23.2777,12500.0
2010-01-14 10:50:00,34.59,34.59,34.51,34.54,26400.0,23.2777,23.2777,23.2239,23.244,26400.0
2010-01-14 10:55:00,34.55,34.55,34.5,34.51,21200.0,23.2508,23.2508,23.2171,23.2239,21200.0
2010-01-14 11:00:00,34.51,34.51,34.45,34.45,39800.0,23.2239,23.2239,23.1835,23.1835,39800.0
2010-01-14 11:05:00,34.45,34.45,34.41,34.41,26900.0,23.1835,23.1835,23.1566,23.1566,26900.0
2010-01-14 11:10:00,34.41,34.46,34.39,34.45,34100.0,23.1566,23.1902,23.1431,23.1835,34100.0
2010-01-14 11:15:00,34.44,34.46,34.44,34.44,11200.0,23.1767,23.1902,23.1767,23.1767,11200.0
2010-01-14 11:20:00,34.44,34.45,34.37,34.39,36800.0,23.1767,23.1835,23.1296,23.1431,36800.0
2010-01-14 11:25:00,34.4,34.4,34.37,34.37,18800.0,23.1498,23.1498,23.1296,23.1296,18800.0
2010-01-14 11:30:00,34.38,34.38,34.36,34.36,24000.0,23.1364,23.1364,23.1229,23.1229,24000.0
2010-01-14 11:35:00,34.36,34.39,34.34,34.34,33500.0,23.1229,23.1431,23.1094,23.1094,33500.0
2010-01-14 11:40:00,34.35,34.36,34.34,34.34,16400.0,23.1162,23.1229,23.1094,23.1094,16400.0
2010-01-14 11:45:00,34.35,34.36,34.34,34.35,20900.0,23.1162,23.1229,23.1094,23.1162,20900.0
2010-01-14 11:50:00,34.34,34.35,34.34,34.35,12300.0,23.1094,23.1162,23.1094,23.1162,12300.0
2010-01-14 11:55:00,34.35,34.36,34.32,34.33,20000.0,23.1162,23.1229,23.096,23.1027,20000.0
2010-01-14 12:00:00,34.32,34.34,34.32,34.34,16900.0,23.096,23.1094,23.096,23.1094,16900.0
2010-01-14 12:05:00,34.33,34.41,34.33,34.4,29700.0,23.1027,23.1566,23.1027,23.1498,29700.0
2010-01-14 12:10:00,34.4,34.43,34.38,34.43,19100.0,23.1498,23.17,23.1364,23.17,19100.0
2010-01-14 12:15:00,34.44,34.46,34.43,34.45,6600.0,23.1767,23.1902,23.17,23.1835,6600.0
2010-01-14 12:20:00,34.45,34.5,34.45,34.48,12900.0,23.1835,23.2171,23.1835,23.2037,12900.0
2010-01-14 12:25:00,34.48,34.49,34.47,34.48,10200.0,23.2037,23.2104,23.1969,23.2037,10200.0
2010-01-14 12:30:00,34.48,34.55,34.48,34.54,14500.0,23.2037,23.2508,23.2037,23.244,14500.0
2010-01-14 12:35:00,34.54,34.56,34.54,34.55,8100.0,23.244,23.2575,23.244,23.2508,8100.0
2010-01-14 12:40:00,34.56,34.57,34.56,34.57,8600.0,23.2575,23.2642,23.2575,23.2642,8600.0
2010-01-14 12:45:00,34.57,34.58,34.53,34.54,21700.0,23.2642,23.271,23.2373,23.244,21700.0
2010-01-14 12:50:00,34.54,34.54,34.52,34.52,9900.0,23.244,23.244,23.2306,23.2306,9900.0
2010-01-14 12:55:00,34.51,34.53,34.49,34.49,6600.0,23.2239,23.2373,23.2104,23.2104,6600.0
2010-01-14 13:00:00,34.49,34.52,34.48,34.49,17700.0,23.2104,23.2306,23.2037,23.2104,17700.0
2010-01-14 13:05:00,34.48,34.48,34.47,34.47,4500.0,23.2037,23.2037,23.1969,23.1969,4500.0
2010-01-14 13:10:00,34.48,34.5,34.47,34.49,7500.0,23.2037,23.2171,23.1969,23.2104,7500.0
2010-01-14 13:15:00,34.49,34.5,34.49,34.49,5200.0,23.2104,23.2171,23.2104,23.2104,5200.0
2010-01-14 13:20:00,34.49,34.51,34.49,34.49,16100.0,23.2104,23.2239,23.2104,23.2104,16100.0
2010-01-14 13:25:00,34.49,34.5,34.49,34.49,13400.0,23.2104,23.2171,23.2104,23.2104,13400.0
2010-01-14 13:30:00,34.5,34.5,34.49,34.49,9200.0,23.2171,23.2171,23.2104,23.2104,9200.0
2010-01-14 13:35:00,34.5,34.5,34.49,34.49,9800.0,23.2171,23.2171,23.2104,23.2104,9800.0
2010-01-14 13:40:00,34.49,34.5,34.48,34.49,17400.0,23.2104,23.2171,23.2037,23.2104,17400.0
2010-01-14 13:45:00,34.49,34.5,34.47,34.47,12600.0,23.2104,23.2171,23.1969,23.1969,12600.0
2010-01-14 13:50:00,34.47,34.48,34.46,34.48,32600.0,23.1969,23.2037,23.1902,23.2037,32600.0
2010-01-14 13:55:00,34.48,34.52,34.47,34.49,76300.0,23.2037,23.2306,23.1969,23.2104,76300.0
2010-01-14 14:00:00,34.5,34.52,34.49,34.5,65800.0,23.2171,23.2306,23.2104,23.2171,65800.0
2010-01-14 14:05:00,34.51,34.52,34.49,34.52,86000.0,23.2239,23.2306,23.2104,23.2306,86000.0
2010-01-14 14:10:00,34.52,34.53,34.48,34.5,87000.0,23.2306,23.2373,23.2037,23.2171,87000.0
2010-01-14 14:15:00,34.5,34.51,34.49,34.5,72100.0,23.2171,23.2239,23.2104,23.2171,72100.0
2010-01-14 14:20:00,34.5,34.51,34.46,34.48,72300.0,23.2171,23.2239,23.1902,23.2037,72300.0
2010-01-14 14:25:00,34.48,34.5,34.47,34.5,9000.0,23.2037,23.2171,23.1969,23.2171,9000.0
2010-01-14 14:30:00,34.49,34.5,34.49,34.5,7600.0,23.2104,23.2171,23.2104,23.2171,7600.0
2010-01-14 14:35:00,34.49,34.5,34.49,34.5,5600.0,23.2104,23.2171,23.2104,23.2171,5600.0
2010-01-14 14:40:00,34.49,34.5,34.48,34.49,17700.0,23.2104,23.2171,23.2037,23.2104,17700.0
2010-01-14 14:45:00,34.5,34.5,34.49,34.49,11100.0,23.2171,23.2171,23.2104,23.2104,11100.0
2010-01-14 14:50:00,34.49,34.5,34.48,34.48,15100.0,23.2104,23.2171,23.2037,23.2037,15100.0
2010-01-14 14:55:00,34.49,34.5,34.48,34.49,15200.0,23.2104,23.2171,23.2037,23.2104,15200.0
2010-01-14 15:00:00,34.5,34.51,34.49,34.5,29900.0,23.2171,23.2239,23.2104,23.2171,29900.0
2010-01-14 15:05:00,34.5,34.51,34.48,34.5,69100.0,23.2171,23.2239,23.2037,23.2171,69100.0
2010-01-14 15:10:00,34.5,34.51,34.49,34.5,48100.0,23.2171,23.2239,23.2104,23.2171,48100.0
2010-01-14 15:15:00,34.5,34.5,34.49,34.5,14700.0,23.2171,23.2171,23.2104,23.2171,14700.0
2010-01-14 15:20:00,34.49,34.53,34.49,34.49,69200.0,23.2104,23.2373,23.2104,23.2104,69200.0
2010-01-14 15:25:00,34.5,34.5,34.49,34.5,21600.0,23.2171,23.2171,23.2104,23.2171,21600.0
2010-01-14 15:30:00,34.5,34.5,34.49,34.5,18300.0,23.2171,23.2171,23.2104,23.2171,18300.0
2010-01-14 15:35:00,34.5,34.5,34.49,34.5,64200.0,23.2171,23.2171,23.2104,23.2171,64200.0
2010-01-14 15:40:00,34.5,34.51,34.49,34.5,49800.0,23.2171,23.2239,23.2104,23.2171,49800.0
2010-01-14 15:45:00,34.5,34.5,34.48,34.49,59900.0,23.2171,23.2171,23.2037,23.2104,59900.0
2010-01-14 15:50:00,34.49,34.49,34.41,34.42,114900.0,23.2104,23.2104,23.1566,23.1633,114900.0
2010-01-14 15:55:00,34.41,34.42,34.39,34.42,160200.0,23.1566,23.1633,23.1431,23.1633,160200.0
2010-01-15 09:30:00,34.36,34.36,34.27,34.27,506400.0,23.1229,23.1229,23.0623,23.0623,506400.0
2010-01-15 09:35:00,34.26,34.34,34.26,34.33,26200.0,23.0556,23.1094,23.0556,23.1027,26200.0
2010-01-15 09:40:00,34.34,34.39,34.17,34.2,51100.0,23.1094,23.1431,22.995,23.0152,51100.0
2010-01-15 09:45:00,34.21,34.26,34.01,34.02,72000.0,23.022,23.0556,22.8874,22.8941,72000.0
2010-01-15 09:50:00,34.03,34.2,34.01,34.07,47300.0,22.9008,23.0152,22.8874,22.9277,47300.0
2010-01-15 09:55:00,34.08,34.08,33.97,33.99,54800.0,22.9345,22.9345,22.8605,22.8739,54800.0
2010-01-15 10:00:00,33.99,33.99,33.85,33.85,82300.0,22.8739,22.8739,22.7797,22.7797,82300.0
2010-01-15 10:05:00,33.88,33.88,33.77,33.83,55000.0,22.7999,22.7999,22.7259,22.7662,55000.0
2010-01-15 10:10:00,33.83,33.86,33.73,33.73,36500.0,22.7662,22.7864,22.6989,22.6989,36500.0
2010-01-15 10:15:00,33.74,33.75,33.64,33.65,64400.0,22.7057,22.7124,22.6384,22.6451,64400.0
2010-01-15 10:20:00,33.64,33.73,33.64,33.67,76400.0,22.6384,22.6989,22.6384,22.6586,76400.0
2010-01-15 10:25:00,33.69,33.7,33.63,33.65,64900.0,22.672,22.6788,22.6316,22.6451,64900.0
2010-01-15 10:30:00,33.65,33.66,33.6,33.61,46300.0,22.6451,22.6518,22.6115,22.6182,46300.0
2010-01-15 10:35:00,33.61,33.65,33.54,33.61,57400.0,22.6182,22.6451,22.5711,22.6182,57400.0
2010-01-15 10:40:00,33.61,33.69,33.54,33.64,60300.0,22.6182,22.672,22.5711,22.6384,60300.0
2010-01-15 10:45:00,33.63,33.65,33.63,33.64,23900.0,22.6316,22.6451,22.6316,22.6384,23900.0
2010-01-15 10:50:00,33.65,33.67,33.6,33.61,27900.0,22.6451,22.6586,22.6115,22.6182,27900.0
2010-01-15 10:55:00,33.61,33.63,33.58,33.62,28000.0,22.6182,22.6316,22.598,22.6249,28000.0
2010-01-15 11:00:00,33.62,33.66,33.6,33.63,38300.0,22.6249,22.6518,22.6115,22.6316,38300.0
2010-01-15 11:05:00,33.65,33.77,33.63,33.76,75700.0,22.6451,22.7259,22.6316,22.7191,75700.0
2010-01-15 11:10:00,33.77,33.77,33.71,33.72,26800.0,22.7259,22.7259,22.6855,22.6922,26800.0
2010-01-15 11:15:00,33.7,33.7,33.64,33.64,16000.0,22.6788,22.6788,22.6384,22.6384,16000.0
2010-01-15 11:20:00,33.64,33.66,33.57,33.62,27400.0,22.6384,22.6518,22.5913,22.6249,27400.0
2010-01-15 11:25:00,33.61,33.61,33.51,33.52,44900.0,22.6182,22.6182,22.5509,22.5576,44900.0
2010-01-15 11:30:00,33.53,33.53,33.5,33.5,31100.0,22.5644,22.5644,22.5442,22.5442,31100.0
2010-01-15 11:35:00,33.5,33.53,33.48,33.51,35200.0,22.5442,22.5644,22.5307,22.5509,35200.0
2010-01-15 11:40:00,33.51,33.53,33.49,33.49,24400.0,22.5509,22.5644,22.5374,22.5374,24400.0
2010-01-15 11:45:00,33.5,33.5,33.48,33.49,6800.0,22.5442,22.5442,22.5307,22.5374,6800.0
2010-01-15 11:50:00,33.49,33.49,33.45,33.45,21400.0,22.5374,22.5374,22.5105,22.5105,21400.0
2010-01-15 11:55:00,33.46,33.47,33.44,33.46,16200.0,22.5172,22.524,22.5038,22.5172,16200.0
2010-01-15 12:00:00,33.45,33.46,33.42,33.44,23100.0,22.5105,22.5172,22.4903,22.5038,23100.0
2010-01-15 12:05:00,33.44,33.44,33.4,33.41,19000.0,22.5038,22.5038,22.4769,22.4836,19000.0
2010-01-15 12:10:00,33.4,33.41,33.38,33.4,27800.0,22.4769,22.4836,22.4634,22.4769,27800.0
2010-01-15 12:15:00,33.4,33.42,33.38,33.41,32300.0,22.4769,22.4903,22.4634,22.4836,32300.0
2010-01-15 12:20:00,33.41,33.41,33.37,33.38,11300.0,22.4836,22.4836,22.4567,22.4634,11300.0
2010-01-15 12:25:00,33.37,33.38,33.32,33.32,40000.0,22.4567,22.4634,22.423,22.423,40000.0
2010-01-15 12:30:00,33.32,33.35,33.3,33.35,28700.0,22.423,22.4432,22.4096,22.4432,28700.0
2010-01-15 12:35:00,33.35,33.38,33.35,33.38,14400.0,22.4432,22.4634,22.4432,22.4634,14400.0
2010-01-15 12:40:00,33.38,33.39,33.31,33.32,23200.0,22.4634,22.4701,22.4163,22.423,23200.0
2010-01-15 12:45:00,33.32,33.39,33.31,33.39,16000.0,22.423,22.4701,22.4163,22.4701,16000.0
2010-01-15 12:50:00,33.39,33.42,33.39,33.4,38100.0,22.4701,22.4903,22.4701,22.4769,38100.0
2010-01-15 12:55:00,33.4,33.4,33.36,33.38,21800.0,22.4769,22.4769,22.4499,22.4634,21800.0
2010-01-15 13:00:00,33.37,33.38,33.32,33.32,19600.0,22.4567,22.4634,22.423,22.423,19600.0
2010-01-15 13:05:00,33.33,33.36,33.32,33.34,28600.0,22.4298,22.4499,22.423,22.4365,28600.0
2010-01-15 13:10:00,33.33,33.39,33.32,33.35,46800.0,22.4298,22.4701,22.423,22.4432,46800.0
2010-01-15 13:15:00,33.35,33.39,33.34,33.37,37600.0,22.4432,22.4701,22.4365,22.4567,37600.0
2010-01-15 13:20:00,33.37,33.37,33.27,33.27,30400.0,22.4567,22.4567,22.3894,22.3894,30400.0
2010-01-15 13:25:00,33.27,33.38,33.26,33.34,56700.0,22.3894,22.4634,22.3827,22.4365,56700.0
2010-01-15 13:30:00,33.34,33.35,33.29,33.32,40800.0,22.4365,22.4432,22.4028,22.423,40800.0
2010-01-15 13:35:00,33.34,33.34,33.27,33.27,33100.0,22.4365,22.4365,22.3894,22.3894,33100.0
2010-01-15 13:40:00,33.27,33.35,33.27,33.33,54800.0,22.3894,22.4432,22.3894,22.4298,54800.0
2010-01-15 13:45:00,33.33,33.36,33.32,33.33,47800.0,22.4298,22.4499,22.423,22.4298,47800.0
2010-01-15 13:50:00,33.34,33.34,33.3,33.31,35400.0,22.4365,22.4365,22.4096,22.4163,35400.0
2010-01-15 13:55:00,33.31,33.31,33.25,33.26,42600.0,22.4163,22.4163,22.3759,22.3827,42600.0
2010-01-15 14:00:00,33.27,33.27,33.23,33.24,39400.0,22.3894,22.3894,22.3625,22.3692,39400.0
2010-01-15 14:05:00,33.25,33.26,33.24,33.25,29500.0,22.3759,22.3827,22.3692,22.3759,29500.0
2010-01-15 14:10:00,33.24,33.25,33.24,33.24,61300.0,22.3692,22.3759,22.3692,22.3692,61300.0
2010-01-15 14:15:00,33.24,33.25,33.23,33.23,64600.0,22.3692,22.3759,22.3625,22.3625,64600.0
2010-01-15 14:20:00,33.24,33.24,33.22,33.23,32200.0,22.3692,22.3692,22.3557,22.3625,32200.0
2010-01-15 14:25:00,33.22,33.23,33.17,33.17,45100.0,22.3557,22.3625,22.3221,22.3221,45100.0
2010-01-15 14:30:00,33.17,33.18,33.15,33.16,50100.0,22.3221,22.3288,22.3086,22.3154,50100.0
2010-01-15 14:35:00,33.16,33.19,33.15,33.17,63800.0,22.3154,22.3355,22.3086,22.3221,63800.0
2010-01-15 14:40:00,33.16,33.19,33.15,33.18,47600.0,22.3154,22.3355,22.3086,22.3288,47600.0
2010-01-15 14:45:00,33.17,33.23,33.17,33.22,58300.0,22.3221,22.3625,22.3221,22.3557,58300.0
2010-01-15 14:50:00,33.22,33.24,33.21,33.24,45900.0,22.3557,22.3692,22.349,22.3692,45900.0
2010-01-15 14:55:00,33.24,33.24,33.21,33.22,71300.0,22.3692,22.3692,22.349,22.3557,71300.0
2010-01-15 15:00:00,33.22,33.29,33.22,33.27,49100.0,22.3557,22.4028,22.3557,22.3894,49100.0
2010-01-15 15:05:00,33.28,33.32,33.27,33.32,58400.0,22.3961,22.423,22.3894,22.423,58400.0
2010-01-15 15:10:00,33.32,33.32,33.29,33.29,53100.0,22.423,22.423,22.4028,22.4028,53100.0
2010-01-15 15:15:00,33.29,33.3,33.28,33.29,35200.0,22.4028,22.4096,22.3961,22.4028,35200.0
2010-01-15 15:20:00,33.29,33.3,33.26,33.26,37100.0,22.4028,22.4096,22.3827,22.3827,37100.0
2010-01-15 15:25:00,33.26,33.29,33.25,33.28,77000.0,22.3827,22.4028,22.3759,22.3961,77000.0
2010-01-15 15:30:00,33.28,33.32,33.27,33.27,55800.0,22.3961,22.423,22.3894,22.3894,55800.0
2010-01-15 15:35:00,33.27,33.29,33.27,33.27,73500.0,22.3894,22.4028,22.3894,22.3894,73500.0
2010-01-15 15:40:00,33.27,33.29,33.26,33.26,64700.0,22.3894,22.4028,22.3827,22.3827,64700.0
2010-01-15 15:45:00,33.26,33.27,33.21,33.22,76300.0,22.3827,22.3894,22.349,22.3557,76300.0
2010-01-15 15:50:00,33.22,33.23,33.21,33.23,99700.0,22.3557,22.3625,22.349,22.3625,99700.0
2010-01-15 15:55:00,33.23,33.25,33.21,33.23,124300.0,22.3625,22.3759,22.349,22.3625,124300.0
2010-01-19 09:30:00,33.26,33.42,33.18,33.42,37200.0,22.3827,22.4903,22.3288,22.4903,37200.0
2010-01-19 09:35:00,33.42,33.47,33.39,33.4,23500.0,22.4903,22.524,22.4701,22.4769,23500.0
2010-01-19 09:40:00,33.42,33.56,33.4,33.5,32400.0,22.4903,22.5845,22.4769,22.5442,32400.0
2010-01-19 09:45:00,33.48,33.58,33.48,33.58,25300.0,22.5307,22.598,22.5307,22.598,25300.0
2010-01-19 09:50:00,33.57,33.58,33.49,33.51,37000.0,22.5913,22.598,22.5374,22.5509,37000.0
2010-01-19 09:55:00,33.5,33.54,33.46,33.46,19700.0,22.5442,22.5711,22.5172,22.5172,19700.0
2010-01-19 10:00:00,33.47,33.54,33.47,33.52,28000.0,22.524,22.5711,22.524,22.5576,28000.0
2010-01-19 10:05:00,33.54,33.6,33.54,33.58,15000.0,22.5711,22.6115,22.5711,22.598,15000.0
2010-01-19 10:10:00,33.58,33.63,33.58,33.62,25900.0,22.598,22.6316,22.598,22.6249,25900.0
2010-01-19 10:15:00,33.62,33.63,33.61,33.61,12800.0,22.6249,22.6316,22.6182,22.6182,12800.0
2010-01-19 10:20:00,33.61,33.62,33.58,33.58,33600.0,22.6182,22.6249,22.598,22.598,33600.0
2010-01-19 10:25:00,33.59,33.66,33.58,33.61,31200.0,22.6047,22.6518,22.598,22.6182,31200.0
2010-01-19 10:30:00,33.62,33.62,33.51,33.51,23700.0,22.6249,22.6249,22.5509,22.5509,23700.0
2010-01-19 10:35:00,33.5,33.54,33.5,33.52,24100.0,22.5442,22.5711,22.5442,22.5576,24100.0
2010-01-19 10:40:00,33.52,33.56,33.52,33.55,16300.0,22.5576,22.5845,22.5576,22.5778,16300.0
2010-01-19 10:45:00,33.55,33.58,33.54,33.56,9900.0,22.5778,22.598,22.5711,22.5845,9900.0
2010-01-19 10:50:00,33.57,33.6,33.56,33.59,13900.0,22.5913,22.6115,22.5845,22.6047,13900.0
2010-01-19 10:55:00,33.59,33.62,33.59,33.59,15600.0,22.6047,22.6249,22.6047,22.6047,15600.0
2010-01-19 11:00:00,33.59,33.6,33.55,33.58,37900.0,22.6047,22.6115,22.5778,22.598,37900.0
2010-01-19 11:05:00,33.59,33.59,33.54,33.55,20100.0,22.6047,22.6047,22.5711,22.5778,20100.0
2010-01-19 11:10:00,33.55,33.55,33.52,33.53,16600.0,22.5778,22.5778,22.5576,22.5644,16600.0
2010-01-19 11:15:00,33.52,33.54,33.52,33.52,19100.0,22.5576,22.5711,22.5576,22.5576,19100.0
2010-01-19 11:20:00,33.53,33.55,33.51,33.53,19500.0,22.5644,22.5778,22.5509,22.5644,19500.0
2010-01-19 11:25:00,33.54,33.54,33.51,33.52,20400.0,22.5711,22.5711,22.5509,22.5576,20400.0
2010-01-19 11:30:00,33.53,33.53,33.51,33.51,8800.0,22.5644,22.5644,22.5509,22.5509,8800.0
2010-01-19 11:35:00,33.51,33.53,33.51,33.52,19200.0,22.5509,22.5644,22.5509,22.5576,19200.0
2010-01-19 11:40:00,33.53,33.55,33.52,33.54,12800.0,22.5644,22.5778,22.5576,22.5711,12800.0
2010-01-19 11:45:00,33.55,33.58,33.54,33.56,23000.0,22.5778,22.598,22.5711,22.5845,23000.0
2010-01-19 11:50:00,33.57,33.58,33.5,33.52,26600.0,22.5913,22.598,22.5442,22.5576,26600.0
2010-01-19 11:55:00,33.52,33.52,33.51,33.51,8100.0,22.5576,22.5576,22.5509,22.5509,8100.0
2010-01-19 12:00:00,33.51,33.52,33.51,33.51,10900.0,22.5509,22.5576,22.5509,22.5509,10900.0
2010-01-19 12:05:00,33.52,33.55,33.51,33.54,20900.0,22.5576,22.5778,22.5509,22.5711,20900.0
2010-01-19 12:10:00,33.54,33.57,33.54,33.57,15400.0,22.5711,22.5913,22.5711,22.5913,15400.0
2010-01-19 12:15:00,33.57,33.57,33.56,33.57,9000.0,22.5913,22.5913,22.5845,22.5913,9000.0
2010-01-19 12:20:00,33.57,33.61,33.56,33.59,22900.0,22.5913,22.6182,22.5845,22.6047,22900.0
2010-01-19 12:25:00,33.59,33.6,33.59,33.6,6300.0,22.6047,22.6115,22.6047,22.6115,6300.0
2010-01-19 12:30:00,33.6,33.6,33.59,33.59,15400.0,22.6115,22.6115,22.6047,22.6047,15400.0
2010-01-19 12:35:00,33.6,33.6,33.59,33.59,13500.0,22.6115,22.6115,22.6047,22.6047,13500.0
2010-01-19 12:40:00,33.6,33.6,33.59,33.59,23100.0,22.6115,22.6115,22.6047,22.6047,23100.0
2010-01-19 12:45:00,33.59,33.61,33.59,33.6,29100.0,22.6047,22.6182,22.6047,22.6115,29100.0
2010-01-19 12:50:00,33.6,33.6,33.5,33.6,345500.0,22.6115,22.6115,22.5442,22.6115,345500.0
2010-01-19 12:55:00,33.59,33.6,33.56,33.57,83700.0,22.6047,22.6115,22.5845,22.5913,83700.0
2010-01-19 13:00:00,33.56,33.6,33.54,33.59,50900.0,22.5845,22.6115,22.5711,22.6047,50900.0
2010-01-19 13:05:00,33.6,33.66,33.59,33.66,30600.0,22.6115,22.6518,22.6047,22.6518,30600.0
2010-01-19 13:10:00,33.66,33.68,33.65,33.67,21500.0,22.6518,22.6653,22.6451,22.6586,21500.0
2010-01-19 13:15:00,33.67,33.71,33.67,33.7,30800.0,22.6586,22.6855,22.6586,22.6788,30800.0
2010-01-19 13:20:00,33.7,33.71,33.7,33.7,14500.0,22.6788,22.6855,22.6788,22.6788,14500.0
2010-01-19 13:25:00,33.7,33.72,33.7,33.71,14300.0,22.6788,22.6922,22.6788,22.6855,14300.0
2010-01-19 13:30:00,33.72,33.73,33.71,33.71,41800.0,22.6922,22.6989,22.6855,22.6855,41800.0
2010-01-19 13:35:00,33.71,33.73,33.71,33.73,19100.0,22.6855,22.6989,22.6855,22.6989,19100.0
2010-01-19 13:40:00,33.72,33.75,33.72,33.73,72700.0,22.6922,22.7124,22.6922,22.6989,72700.0
2010-01-19 13:45:00,33.72,33.74,33.72,33.74,28000.0,22.6922,22.7057,22.6922,22.7057,28000.0
2010-01-19 13:50:00,33.73,33.74,33.73,33.73,17400.0,22.6989,22.7057,22.6989,22.6989,17400.0
2010-01-19 13:55:00,33.73,33.76,33.73,33.76,19700.0,22.6989,22.7191,22.6989,22.7191,19700.0
2010-01-19 14:00:00,33.75,33.77,33.75,33.75,27400.0,22.7124,22.7259,22.7124,22.7124,27400.0
2010-01-19 14:05:00,33.76,33.77,33.75,33.76,15900.0,22.7191,22.7259,22.7124,22.7191,15900.0
2010-01-19 14:10:00,33.76,33.77,33.76,33.76,40800.0,22.7191,22.7259,22.7191,22.7191,40800.0
2010-01-19 14:15:00,33.76,33.78,33.76,33.77,40300.0,22.7191,22.7326,22.7191,22.7259,40300.0
2010-01-19 14:20:00,33.77,33.78,33.77,33.77,15500.0,22.7259,22.7326,22.7259,22.7259,15500.0
2010-01-19 14:25:00,33.77,33.82,33.77,33.81,41000.0,22.7259,22.7595,22.7259,22.7528,41000.0
2010-01-19 14:30:00,33.81,33.81,33.8,33.8,21200.0,22.7528,22.7528,22.7461,22.7461,21200.0
2010-01-19 14:35:00,33.81,33.85,33.8,33.84,58700.0,22.7528,22.7797,22.7461,22.773,58700.0
2010-01-19 14:40:00,33.84,33.88,33.84,33.84,67200.0,22.773,22.7999,22.773,22.773,67200.0
2010-01-19 14:45:00,33.84,33.91,33.84,33.88,53500.0,22.773,22.8201,22.773,22.7999,53500.0
2010-01-19 14:50:00,33.89,33.9,33.82,33.82,57200.0,22.8066,22.8133,22.7595,22.7595,57200.0
2010-01-19 14:55:00,33.83,33.83,33.81,33.83,28800.0,22.7662,22.7662,22.7528,22.7662,28800.0
2010-01-19 15:00:00,33.83,33.86,33.83,33.86,32700.0,22.7662,22.7864,22.7662,22.7864,32700.0
2010-01-19 15:05:00,33.86,33.86,33.82,33.82,43700.0,22.7864,22.7864,22.7595,22.7595,43700.0
2010-01-19 15:10:00,33.83,33.83,33.82,33.83,17100.0,22.7662,22.7662,22.7595,22.7662,17100.0
2010-01-19 15:15:00,33.82,33.86,33.82,33.86,34900.0,22.7595,22.7864,22.7595,22.7864,34900.0
2010-01-19 15:20:00,33.85,33.87,33.83,33.87,56700.0,22.7797,22.7932,22.7662,22.7932,56700.0
2010-01-19 15:25:00,33.87,33.89,33.85,33.88,50500.0,22.7932,22.8066,22.7797,22.7999,50500.0
2010-01-19 15:30:00,33.89,33.89,33.88,33.89,22500.0,22.8066,22.8066,22.7999,22.8066,22500.0
2010-01-19 15:35:00,33.89,33.89,33.87,33.87,43700.0,22.8066,22.8066,22.7932,22.7932,43700.0
2010-01-19 15:40:00,33.88,33.89,33.87,33.88,54700.0,22.7999,22.8066,22.7932,22.7999,54700.0
2010-01-19 15:45:00,33.89,33.9,33.88,33.9,41600.0,22.8066,22.8133,22.7999,22.8133,41600.0
2010-01-19 15:50:00,33.9,33.93,33.89,33.92,144600.0,22.8133,22.8335,22.8066,22.8268,144600.0
2010-01-19 15:55:00,33.92,33.93,33.88,33.9,233600.0,22.8268,22.8335,22.7999,22.8133,233600.0
2010-01-20 09:30:00,33.65,33.65,33.25,33.38,76800.0,22.6451,22.6451,22.3759,22.4634,76800.0
2010-01-20 09:35:00,33.39,33.39,33.18,33.22,77000.0,22.4701,22.4701,22.3288,22.3557,77000.0
2010-01-20 09:40:00,33.22,33.28,33.17,33.17,59900.0,22.3557,22.3961,22.3221,22.3221,59900.0
2010-01-20 09:45:00,33.17,33.19,33.03,33.08,72500.0,22.3221,22.3355,22.2279,22.2615,72500.0
2010-01-20 09:50:00,33.08,33.26,33.08,33.24,41400.0,22.2615,22.3827,22.2615,22.3692,41400.0
2010-01-20 09:55:00,33.25,33.29,33.19,33.19,33000.0,22.3759,22.4028,22.3355,22.3355,33000.0
2010-01-20 10:00:00,33.18,33.18,33.11,33.11,35200.0,22.3288,22.3288,22.2817,22.2817,35200.0
2010-01-20 10:05:00,33.11,33.11,33.02,33.04,38700.0,22.2817,22.2817,22.2211,22.2346,38700.0
2010-01-20 10:10:00,33.04,33.28,33.04,33.27,36300.0,22.2346,22.3961,22.2346,22.3894,36300.0
2010-01-20 10:15:00,33.27,33.33,33.25,33.33,25900.0,22.3894,22.4298,22.3759,22.4298,25900.0
2010-01-20 10:20:00,33.33,33.33,33.25,33.29,32100.0,22.4298,22.4298,22.3759,22.4028,32100.0
2010-01-20 10:25:00,33.29,33.31,33.28,33.29,19200.0,22.4028,22.4163,22.3961,22.4028,19200.0
2010-01-20 10:30:00,33.27,33.33,33.21,33.29,45100.0,22.3894,22.4298,22.349,22.4028,45100.0
2010-01-20 10:35:00,33.29,33.3,33.24,33.3,18900.0,22.4028,22.4096,22.3692,22.4096,18900.0
2010-01-20 10:40:00,33.32,33.45,33.32,33.44,83000.0,22.423,22.5105,22.423,22.5038,83000.0
2010-01-20 10:45:00,33.44,33.53,33.44,33.49,41200.0,22.5038,22.5644,22.5038,22.5374,41200.0
2010-01-20 10:50:00,33.49,33.52,33.4,33.43,40500.0,22.5374,22.5576,22.4769,22.4971,40500.0
2010-01-20 10:55:00,33.42,33.5,33.42,33.48,29900.0,22.4903,22.5442,22.4903,22.5307,29900.0
2010-01-20 11:00:00,33.49,33.51,33.29,33.31,67800.0,22.5374,22.5509,22.4028,22.4163,67800.0
2010-01-20 11:05:00,33.32,33.41,33.28,33.33,96100.0,22.423,22.4836,22.3961,22.4298,96100.0
2010-01-20 11:10:00,33.32,33.42,33.32,33.4,29300.0,22.423,22.4903,22.423,22.4769,29300.0
2010-01-20 11:15:00,33.39,33.44,33.36,33.44,32800.0,22.4701,22.5038,22.4499,22.5038,32800.0
2010-01-20 11:20:00,33.43,33.52,33.4,33.49,54300.0,22.4971,22.5576,22.4769,22.5374,54300.0
2010-01-20 11:25:00,33.5,33.56,33.49,33.5,62100.0,22.5442,22.5845,22.5374,22.5442,62100.0
2010-01-20 11:30:00,33.51,33.53,33.44,33.46,32400.0,22.5509,22.5644,22.5038,22.5172,32400.0
2010-01-20 11:35:00,33.46,33.51,33.44,33.45,25400.0,22.5172,22.5509,22.5038,22.5105,25400.0
2010-01-20 11:40:00,33.45,33.45,33.4,33.44,13400.0,22.5105,22.5105,22.4769,22.5038,13400.0
2010-01-20 11:45:00,33.44,33.49,33.44,33.47,19800.0,22.5038,22.5374,22.5038,22.524,19800.0
2010-01-20 11:50:00,33.47,33.51,33.44,33.51,20700.0,22.524,22.5509,22.5038,22.5509,20700.0
2010-01-20 11:55:00,33.5,33.55,33.5,33.53,24600.0,22.5442,22.5778,22.5442,22.5644,24600.0
2010-01-20 12:00:00,33.53,33.55,33.48,33.53,31600.0,22.5644,22.5778,22.5307,22.5644,31600.0
2010-01-20 12:05:00,33.52,33.62,33.51,33.61,32200.0,22.5576,22.6249,22.5509,22.6182,32200.0
2010-01-20 12:10:00,33.61,33.67,33.57,33.57,53700.0,22.6182,22.6586,22.5913,22.5913,53700.0
2010-01-20 12:15:00,33.56,33.57,33.48,33.57,29200.0,22.5845,22.5913,22.5307,22.5913,29200.0
2010-01-20 12:20:00,33.57,33.58,33.47,33.47,36900.0,22.5913,22.598,22.524,22.524,36900.0
2010-01-20 12:25:00,33.49,33.52,33.48,33.52,22700.0,22.5374,22.5576,22.5307,22.5576,22700.0
2010-01-20 12:30:00,33.52,33.52,33.49,33.5,23500.0,22.5576,22.5576,22.5374,22.5442,23500.0
2010-01-20 12:35:00,33.5,33.5,33.48,33.5,8300.0,22.5442,22.5442,22.5307,22.5442,8300.0
2010-01-20 12:40:00,33.5,33.51,33.45,33.46,15100.0,22.5442,22.5509,22.5105,22.5172,15100.0
2010-01-20 12:45:00,33.46,33.51,33.46,33.5,11800.0,22.5172,22.5509,22.5172,22.5442,11800.0
2010-01-20 12:50:00,33.5,33.53,33.48,33.49,11100.0,22.5442,22.5644,22.5307,22.5374,11100.0
2010-01-20 12:55:00,33.49,33.5,33.45,33.5,13400.0,22.5374,22.5442,22.5105,22.5442,13400.0
2010-01-20 13:00:00,33.5,33.51,33.44,33.5,17700.0,22.5442,22.5509,22.5038,22.5442,17700.0
2010-01-20 13:05:00,33.49,33.51,33.46,33.47,106700.0,22.5374,22.5509,22.5172,22.524,106700.0
2010-01-20 13:10:00,33.47,33.47,33.37,33.41,22200.0,22.524,22.524,22.4567,22.4836,22200.0
2010-01-20 13:15:00,33.41,33.41,33.35,33.4,13100.0,22.4836,22.4836,22.4432,22.4769,13100.0
2010-01-20 13:20:00,33.41,33.45,33.4,33.43,22500.0,22.4836,22.5105,22.4769,22.4971,22500.0
2010-01-20 13:25:00,33.41,33.43,33.4,33.41,16400.0,22.4836,22.4971,22.4769,22.4836,16400.0
2010-01-20 13:30:00,33.41,33.46,33.4,33.46,38800.0,22.4836,22.5172,22.4769,22.5172,38800.0
2010-01-20 13:35:00,33.45,33.5,33.43,33.46,43700.0,22.5105,22.5442,22.4971,22.5172,43700.0
2010-01-20 13:40:00,33.46,33.48,33.44,33.48,29100.0,22.5172,22.5307,22.5038,22.5307,29100.0
2010-01-20 13:45:00,33.48,33.53,33.47,33.53,25700.0,22.5307,22.5644,22.524,22.5644,25700.0
2010-01-20 13:50:00,33.53,33.55,33.51,33.51,24600.0,22.5644,22.5778,22.5509,22.5509,24600.0
2010-01-20 13:55:00,33.52,33.52,33.48,33.49,16100.0,22.5576,22.5576,22.5307,22.5374,16100.0
2010-01-20 14:00:00,33.49,33.51,33.48,33.51,12600.0,22.5374,22.5509,22.5307,22.5509,12600.0
2010-01-20 14:05:00,33.51,33.52,33.5,33.5,33500.0,22.5509,22.5576,22.5442,22.5442,33500.0
2010-01-20 14:10:00,33.49,33.52,33.49,33.5,30900.0,22.5374,22.5576,22.5374,22.5442,30900.0
2010-01-20 14:15:00,33.49,33.51,33.46,33.5,27700.0,22.5374,22.5509,22.5172,22.5442,27700.0
2010-01-20 14:20:00,33.5,33.52,33.49,33.5,34800.0,22.5442,22.5576,22.5374,22.5442,34800.0
2010-01-20 14:25:00,33.49,33.53,33.49,33.5,25100.0,22.5374,22.5644,22.5374,22.5442,25100.0
2010-01-20 14:30:00,33.5,33.51,33.49,33.51,17700.0,22.5442,22.5509,22.5374,22.5509,17700.0
2010-01-20 14:35:00,33.51,33.63,33.51,33.55,46100.0,22.5509,22.6316,22.5509,22.5778,46100.0
2010-01-20 14:40:00,33.56,33.64,33.55,33.63,28400.0,22.5845,22.6384,22.5778,22.6316,28400.0
2010-01-20 14:45:00,33.63,33.65,33.58,33.59,30000.0,22.6316,22.6451,22.598,22.6047,30000.0
2010-01-20 14:50:00,33.57,33.61,33.56,33.61,14400.0,22.5913,22.6182,22.5845,22.6182,14400.0
2010-01-20 14:55:00,33.6,33.63,33.58,33.6,31300.0,22.6115,22.6316,22.598,22.6115,31300.0
2010-01-20 15:00:00,33.61,33.62,33.59,33.6,32700.0,22.6182,22.6249,22.6047,22.6115,32700.0
2010-01-20 15:05:00,33.6,33.62,33.59,33.6,39600.0,22.6115,22.6249,22.6047,22.6115,39600.0
2010-01-20 15:10:00,33.6,33.71,33.6,33.7,47300.0,22.6115,22.6855,22.6115,22.6788,47300.0
2010-01-20 15:15:00,33.7,33.7,33.67,33.69,47000.0,22.6788,22.6788,22.6586,22.672,47000.0
2010-01-20 15:20:00,33.7,33.73,33.68,33.71,56200.0,22.6788,22.6989,22.6653,22.6855,56200.0
2010-01-20 15:25:00,33.7,33.71,33.68,33.71,39600.0,22.6788,22.6855,22.6653,22.6855,39600.0
2010-01-20 15:30:00,33.71,33.73,33.67,33.68,65400.0,22.6855,22.6989,22.6586,22.6653,65400.0
2010-01-20 15:35:00,33.68,33.7,33.66,33.69,90200.0,22.6653,22.6788,22.6518,22.672,90200.0
2010-01-20 15:40:00,33.68,33.73,33.67,33.72,109900.0,22.6653,22.6989,22.6586,22.6922,109900.0
2010-01-20 15:45:00,33.73,33.74,33.72,33.74,76400.0,22.6989,22.7057,22.6922,22.7057,76400.0
2010-01-20 15:50:00,33.74,33.75,33.7,33.71,104000.0,22.7057,22.7124,22.6788,22.6855,104000.0
2010-01-20 15:55:00,33.71,33.73,33.67,33.7,138600.0,22.6855,22.6989,22.6586,22.6788,138600.0
2010-01-21 09:30:00,33.69,33.87,33.69,33.78,26300.0,22.672,22.7932,22.672,22.7326,26300.0
2010-01-21 09:35:00,33.76,33.9,33.76,33.87,43600.0,22.7191,22.8133,22.7191,22.7932,43600.0
2010-01-21 09:40:00,33.88,33.99,33.88,33.95,39800.0,22.7999,22.8739,22.7999,22.847,39800.0
2010-01-21 09:45:00,33.94,33.95,33.8,33.89,49300.0,22.8403,22.847,22.7461,22.8066,49300.0
2010-01-21 09:50:00,33.9,33.97,33.82,33.9,40900.0,22.8133,22.8605,22.7595,22.8133,40900.0
2010-01-21 09:55:00,33.91,33.94,33.77,33.8,50700.0,22.8201,22.8403,22.7259,22.7461,50700.0
2010-01-21 10:00:00,33.83,33.92,33.72,33.89,30100.0,22.7662,22.8268,22.6922,22.8066,30100.0
2010-01-21 10:05:00,33.9,33.98,33.86,33.87,30500.0,22.8133,22.8672,22.7864,22.7932,30500.0
2010-01-21 10:10:00,33.86,33.87,33.84,33.84,19600.0,22.7864,22.7932,22.773,22.773,19600.0
2010-01-21 10:15:00,33.84,33.85,33.76,33.79,11800.0,22.773,22.7797,22.7191,22.7393,11800.0
2010-01-21 10:20:00,33.79,33.8,33.55,33.57,51800.0,22.7393,22.7461,22.5778,22.5913,51800.0
2010-01-21 10:25:00,33.58,33.58,33.29,33.29,68500.0,22.598,22.598,22.4028,22.4028,68500.0
2010-01-21 10:30:00,33.29,33.37,33.22,33.37,62700.0,22.4028,22.4567,22.3557,22.4567,62700.0
2010-01-21 10:35:00,33.37,33.59,33.29,33.35,62900.0,22.4567,22.6047,22.4028,22.4432,62900.0
2010-01-21 10:40:00,33.37,33.44,33.33,33.34,62000.0,22.4567,22.5038,22.4298,22.4365,62000.0
2010-01-21 10:45:00,33.36,33.4,33.26,33.28,28700.0,22.4499,22.4769,22.3827,22.3961,28700.0
2010-01-21 10:50:00,33.29,33.32,33.25,33.27,34500.0,22.4028,22.423,22.3759,22.3894,34500.0
2010-01-21 10:55:00,33.28,33.41,33.28,33.35,24500.0,22.3961,22.4836,22.3961,22.4432,24500.0
2010-01-21 11:00:00,33.35,33.39,33.28,33.28,38200.0,22.4432,22.4701,22.3961,22.3961,38200.0
2010-01-21 11:05:00,33.28,33.29,33.12,33.27,73700.0,22.3961,22.4028,22.2884,22.3894,73700.0
2010-01-21 11:10:00,33.28,33.31,33.2,33.26,31100.0,22.3961,22.4163,22.3423,22.3827,31100.0
2010-01-21 11:15:00,33.26,33.31,33.22,33.31,18400.0,22.3827,22.4163,22.3557,22.4163,18400.0
2010-01-21 11:20:00,33.31,33.33,33.26,33.32,13400.0,22.4163,22.4298,22.3827,22.423,13400.0
2010-01-21 11:25:00,33.34,33.34,33.22,33.26,22400.0,22.4365,22.4365,22.3557,22.3827,22400.0
2010-01-21 11:30:00,33.26,33.31,33.19,33.27,61500.0,22.3827,22.4163,22.3355,22.3894,61500.0
2010-01-21 11:35:00,33.26,33.38,33.21,33.21,42100.0,22.3827,22.4634,22.349,22.349,42100.0
2010-01-21 11:40:00,33.21,33.23,33.06,33.07,34500.0,22.349,22.3625,22.2481,22.2548,34500.0
2010-01-21 11:45:00,33.07,33.15,33.03,33.1,40900.0,22.2548,22.3086,22.2279,22.275,40900.0
2010-01-21 11:50:00,33.11,33.25,33.11,33.18,50500.0,22.2817,22.3759,22.2817,22.3288,50500.0
2010-01-21 11:55:00,33.19,33.2,33.12,33.18,32900.0,22.3355,22.3423,22.2884,22.3288,32900.0
2010-01-21 12:00:00,33.19,33.3,33.15,33.3,38300.0,22.3355,22.4096,22.3086,22.4096,38300.0
2010-01-21 12:05:00,33.31,33.38,33.31,33.34,23800.0,22.4163,22.4634,22.4163,22.4365,23800.0
2010-01-21 12:10:00,33.35,33.38,33.27,33.32,39900.0,22.4432,22.4634,22.3894,22.423,39900.0
2010-01-21 12:15:00,33.3,33.3,33.2,33.23,21100.0,22.4096,22.4096,22.3423,22.3625,21100.0
2010-01-21 12:20:00,33.23,33.25,33.16,33.17,26200.0,22.3625,22.3759,22.3154,22.3221,26200.0
2010-01-21 12:25:00,33.18,33.19,33.11,33.12,26800.0,22.3288,22.3355,22.2817,22.2884,26800.0
2010-01-21 12:30:00,33.12,33.13,33.08,33.1,23800.0,22.2884,22.2952,22.2615,22.275,23800.0
2010-01-21 12:35:00,33.1,33.16,33.06,33.12,30700.0,22.275,22.3154,22.2481,22.2884,30700.0
2010-01-21 12:40:00,33.12,33.13,33.09,33.12,45800.0,22.2884,22.2952,22.2682,22.2884,45800.0
2010-01-21 12:45:00,33.13,33.16,33.07,33.11,27500.0,22.2952,22.3154,22.2548,22.2817,27500.0
2010-01-21 12:50:00,33.11,33.15,33.07,33.12,53500.0,22.2817,22.3086,22.2548,22.2884,53500.0
2010-01-21 12:55:00,33.12,33.2,33.11,33.15,23000.0,22.2884,22.3423,22.2817,22.3086,23000.0
2010-01-21 13:00:00,33.16,33.19,33.06,33.16,44600.0,22.3154,22.3355,22.2481,22.3154,44600.0
2010-01-21 13:05:00,33.16,33.2,33.15,33.17,22700.0,22.3154,22.3423,22.3086,22.3221,22700.0
2010-01-21 13:10:00,33.17,33.21,33.14,33.14,29600.0,22.3221,22.349,22.3019,22.3019,29600.0
2010-01-21 13:15:00,33.14,33.16,33.07,33.08,35700.0,22.3019,22.3154,22.2548,22.2615,35700.0
2010-01-21 13:20:00,33.08,33.14,33.08,33.13,20400.0,22.2615,22.3019,22.2615,22.2952,20400.0
2010-01-21 13:25:00,33.13,33.13,33.05,33.05,36300.0,22.2952,22.2952,22.2413,22.2413,36300.0
2010-01-21 13:30:00,33.05,33.11,33.05,33.11,41600.0,22.2413,22.2817,22.2413,22.2817,41600.0
2010-01-21 13:35:00,33.11,33.18,33.07,33.15,55700.0,22.2817,22.3288,22.2548,22.3086,55700.0
2010-01-21 13:40:00,33.16,33.18,33.13,33.17,45800.0,22.3154,22.3288,22.2952,22.3221,45800.0
2010-01-21 13:45:00,33.17,33.21,33.15,33.19,29700.0,22.3221,22.349,22.3086,22.3355,29700.0
2010-01-21 13:50:00,33.19,33.22,33.17,33.2,15800.0,22.3355,22.3557,22.3221,22.3423,15800.0
2010-01-21 13:55:00,33.2,33.2,33.17,33.2,17300.0,22.3423,22.3423,22.3221,22.3423,17300.0
2010-01-21 14:00:00,33.19,33.21,33.12,33.14,45500.0,22.3355,22.349,22.2884,22.3019,45500.0
2010-01-21 14:05:00,33.15,33.17,33.11,33.16,36500.0,22.3086,22.3221,22.2817,22.3154,36500.0
2010-01-21 14:10:00,33.16,33.23,33.14,33.17,31800.0,22.3154,22.3625,22.3019,22.3221,31800.0
2010-01-21 14:15:00,33.17,33.23,33.17,33.18,25900.0,22.3221,22.3625,22.3221,22.3288,25900.0
2010-01-21 14:20:00,33.19,33.27,33.19,33.26,32500.0,22.3355,22.3894,22.3355,22.3827,32500.0
2010-01-21 14:25:00,33.26,33.3,33.18,33.26,53000.0,22.3827,22.4096,22.3288,22.3827,53000.0
2010-01-21 14:30:00,33.26,33.28,33.21,33.23,63200.0,22.3827,22.3961,22.349,22.3625,63200.0
2010-01-21 14:35:00,33.23,33.26,33.21,33.23,49000.0,22.3625,22.3827,22.349,22.3625,49000.0
2010-01-21 14:40:00,33.24,33.24,33.17,33.19,28600.0,22.3692,22.3692,22.3221,22.3355,28600.0
2010-01-21 14:45:00,33.19,33.21,33.16,33.18,31300.0,22.3355,22.349,22.3154,22.3288,31300.0
2010-01-21 14:50:00,33.19,33.2,33.13,33.15,23300.0,22.3355,22.3423,22.2952,22.3086,23300.0
2010-01-21 14:55:00,33.15,33.2,33.15,33.17,26400.0,22.3086,22.3423,22.3086,22.3221,26400.0
2010-01-21 15:00:00,33.17,33.18,33.1,33.11,54500.0,22.3221,22.3288,22.275,22.2817,54500.0
2010-01-21 15:05:00,33.11,33.15,33.05,33.09,41900.0,22.2817,22.3086,22.2413,22.2682,41900.0
2010-01-21 15:10:00,33.09,33.09,33.03,33.08,53000.0,22.2682,22.2682,22.2279,22.2615,53000.0
2010-01-21 15:15:00,33.08,33.11,33.04,33.11,44300.0,22.2615,22.2817,22.2346,22.2817,44300.0
2010-01-21 15:20:00,33.11,33.17,33.08,33.15,55100.0,22.2817,22.3221,22.2615,22.3086,55100.0
2010-01-21 15:25:00,33.16,33.17,33.13,33.15,44300.0,22.3154,22.3221,22.2952,22.3086,44300.0
2010-01-21 15:30:00,33.14,33.21,33.14,33.18,45900.0,22.3019,22.349,22.3019,22.3288,45900.0
2010-01-21 15:35:00,33.18,33.18,33.12,33.14,48300.0,22.3288,22.3288,22.2884,22.3019,48300.0
2010-01-21 15:40:00,33.14,33.17,33.12,33.13,55900.0,22.3019,22.3221,22.2884,22.2952,55900.0
2010-01-21 15:45:00,33.13,33.2,33.12,33.18,67600.0,22.2952,22.3423,22.2884,22.3288,67600.0
2010-01-21 15:50:00,33.17,33.18,33.1,33.1,55000.0,22.3221,22.3288,22.275,22.275,55000.0
2010-01-21 15:55:00,33.11,33.11,33.04,33.05,160100.0,22.2817,22.2817,22.2346,22.2413,160100.0
2010-01-22 09:30:00,33.2,33.36,33.0,33.36,82000.0,22.3423,22.4499,22.2077,22.4499,82000.0
2010-01-22 09:35:00,33.36,33.55,33.12,33.53,67200.0,22.4499,22.5778,22.2884,22.5644,67200.0
2010-01-22 09:40:00,33.54,33.58,33.17,33.31,83200.0,22.5711,22.598,22.3221,22.4163,83200.0
2010-01-22 09:45:00,33.3,33.38,33.24,33.34,97700.0,22.4096,22.4634,22.3692,22.4365,97700.0
2010-01-22 09:50:00,33.35,33.46,33.29,33.3,44300.0,22.4432,22.5172,22.4028,22.4096,44300.0
2010-01-22 09:55:00,33.3,33.39,33.3,33.34,13800.0,22.4096,22.4701,22.4096,22.4365,13800.0
2010-01-22 10:00:00,33.34,33.35,33.27,33.3,20300.0,22.4365,22.4432,22.3894,22.4096,20300.0
2010-01-22 10:05:00,33.3,33.33,33.27,33.28,45400.0,22.4096,22.4298,22.3894,22.3961,45400.0
2010-01-22 10:10:00,33.29,33.36,33.22,33.33,40600.0,22.4028,22.4499,22.3557,22.4298,40600.0
2010-01-22 10:15:00,33.32,33.33,33.21,33.32,24400.0,22.423,22.4298,22.349,22.423,24400.0
2010-01-22 10:20:00,33.32,33.41,33.32,33.38,20700.0,22.423,22.4836,22.423,22.4634,20700.0
2010-01-22 10:25:00,33.38,33.49,33.37,33.45,35800.0,22.4634,22.5374,22.4567,22.5105,35800.0
2010-01-22 10:30:00,33.46,33.47,33.36,33.36,35500.0,22.5172,22.524,22.4499,22.4499,35500.0
2010-01-22 10:35:00,33.37,33.43,33.34,33.37,28800.0,22.4567,22.4971,22.4365,22.4567,28800.0
2010-01-22 10:40:00,33.39,33.46,33.38,33.41,20800.0,22.4701,22.5172,22.4634,22.4836,20800.0
2010-01-22 10:45:00,33.42,33.42,33.28,33.29,15300.0,22.4903,22.4903,22.3961,22.4028,15300.0
2010-01-22 10:50:00,33.3,33.36,33.28,33.34,23400.0,22.4096,22.4499,22.3961,22.4365,23400.0
2010-01-22 10:55:00,33.34,33.38,33.31,33.37,17900.0,22.4365,22.4634,22.4163,22.4567,17900.0
2010-01-22 11:00:00,33.36,33.39,33.28,33.31,17400.0,22.4499,22.4701,22.3961,22.4163,17400.0
2010-01-22 11:05:00,33.31,33.33,33.25,33.26,12600.0,22.4163,22.4298,22.3759,22.3827,12600.0
2010-01-22 11:10:00,33.26,33.31,33.18,33.29,26500.0,22.3827,22.4163,22.3288,22.4028,26500.0
2010-01-22 11:15:00,33.29,33.37,33.29,33.35,9700.0,22.4028,22.4567,22.4028,22.4432,9700.0
2010-01-22 11:20:00,33.35,33.35,33.24,33.24,16000.0,22.4432,22.4432,22.3692,22.3692,16000.0
2010-01-22 11:25:00,33.25,33.34,33.24,33.34,9200.0,22.3759,22.4365,22.3692,22.4365,9200.0
2010-01-22 11:30:00,33.33,33.34,33.28,33.34,18500.0,22.4298,22.4365,22.3961,22.4365,18500.0
2010-01-22 11:35:00,33.34,33.35,33.26,33.26,20200.0,22.4365,22.4432,22.3827,22.3827,20200.0
2010-01-22 11:40:00,33.26,33.31,33.26,33.29,18000.0,22.3827,22.4163,22.3827,22.4028,18000.0
2010-01-22 11:45:00,33.28,33.32,33.25,33.26,15400.0,22.3961,22.423,22.3759,22.3827,15400.0
2010-01-22 11:50:00,33.26,33.27,33.21,33.21,28200.0,22.3827,22.3894,22.349,22.349,28200.0
2010-01-22 11:55:00,33.21,33.23,33.18,33.22,15600.0,22.349,22.3625,22.3288,22.3557,15600.0
2010-01-22 12:00:00,33.23,33.23,33.17,33.21,24700.0,22.3625,22.3625,22.3221,22.349,24700.0
2010-01-22 12:05:00,33.2,33.24,33.18,33.18,23400.0,22.3423,22.3692,22.3288,22.3288,23400.0
2010-01-22 12:10:00,33.18,33.22,33.15,33.21,18100.0,22.3288,22.3557,22.3086,22.349,18100.0
2010-01-22 12:15:00,33.21,33.24,33.2,33.23,17600.0,22.349,22.3692,22.3423,22.3625,17600.0
2010-01-22 12:20:00,33.23,33.25,33.13,33.14,33300.0,22.3625,22.3759,22.2952,22.3019,33300.0
2010-01-22 12:25:00,33.13,33.15,33.1,33.15,15100.0,22.2952,22.3086,22.275,22.3086,15100.0
2010-01-22 12:30:00,33.15,33.17,33.1,33.11,31500.0,22.3086,22.3221,22.275,22.2817,31500.0
2010-01-22 12:35:00,33.11,33.12,33.05,33.05,15800.0,22.2817,22.2884,22.2413,22.2413,15800.0
2010-01-22 12:40:00,33.06,33.08,33.03,33.04,20500.0,22.2481,22.2615,22.2279,22.2346,20500.0
2010-01-22 12:45:00,33.04,33.05,33.02,33.05,22100.0,22.2346,22.2413,22.2211,22.2413,22100.0
2010-01-22 12:50:00,33.05,33.11,33.03,33.11,20600.0,22.2413,22.2817,22.2279,22.2817,20600.0
2010-01-22 12:55:00,33.11,33.13,33.11,33.11,7000.0,22.2817,22.2952,22.2817,22.2817,7000.0
2010-01-22 13:00:00,33.12,33.13,33.07,33.08,13300.0,22.2884,22.2952,22.2548,22.2615,13300.0
2010-01-22 13:05:00,33.09,33.11,33.06,33.1,13600.0,22.2682,22.2817,22.2481,22.275,13600.0
2010-01-22 13:10:00,33.1,33.14,33.1,33.14,12400.0,22.275,22.3019,22.275,22.3019,12400.0
2010-01-22 13:15:00,33.14,33.15,33.11,33.13,20000.0,22.3019,22.3086,22.2817,22.2952,20000.0
2010-01-22 13:20:00,33.14,33.17,33.13,33.15,11400.0,22.3019,22.3221,22.2952,22.3086,11400.0
2010-01-22 13:25:00,33.15,33.15,33.1,33.14,23900.0,22.3086,22.3086,22.275,22.3019,23900.0
2010-01-22 13:30:00,33.14,33.17,33.12,33.15,19400.0,22.3019,22.3221,22.2884,22.3086,19400.0
2010-01-22 13:35:00,33.15,33.16,33.04,33.06,34600.0,22.3086,22.3154,22.2346,22.2481,34600.0
2010-01-22 13:40:00,33.06,33.11,33.04,33.11,39600.0,22.2481,22.2817,22.2346,22.2817,39600.0
2010-01-22 13:45:00,33.11,33.16,33.08,33.16,33600.0,22.2817,22.3154,22.2615,22.3154,33600.0
2010-01-22 13:50:00,33.16,33.16,33.11,33.15,19400.0,22.3154,22.3154,22.2817,22.3086,19400.0
2010-01-22 13:55:00,33.15,33.18,33.14,33.17,16700.0,22.3086,22.3288,22.3019,22.3221,16700.0
2010-01-22 14:00:00,33.17,33.18,33.13,33.15,33300.0,22.3221,22.3288,22.2952,22.3086,33300.0
2010-01-22 14:05:00,33.16,33.16,33.12,33.12,13000.0,22.3154,22.3154,22.2884,22.2884,13000.0
2010-01-22 14:10:00,33.12,33.17,33.06,33.17,39900.0,22.2884,22.3221,22.2481,22.3221,39900.0
2010-01-22 14:15:00,33.17,33.17,33.1,33.12,17100.0,22.3221,22.3221,22.275,22.2884,17100.0
2010-01-22 14:20:00,33.11,33.12,33.09,33.11,25800.0,22.2817,22.2884,22.2682,22.2817,25800.0
2010-01-22 14:25:00,33.12,33.16,33.1,33.11,22300.0,22.2884,22.3154,22.275,22.2817,22300.0
2010-01-22 14:30:00,33.11,33.16,33.1,33.16,14500.0,22.2817,22.3154,22.275,22.3154,14500.0
2010-01-22 14:35:00,33.16,33.18,33.13,33.13,30400.0,22.3154,22.3288,22.2952,22.2952,30400.0
2010-01-22 14:40:00,33.13,33.17,33.03,33.16,29400.0,22.2952,22.3221,22.2279,22.3154,29400.0
2010-01-22 14:45:00,33.17,33.17,33.11,33.14,20800.0,22.3221,22.3221,22.2817,22.3019,20800.0
2010-01-22 14:50:00,33.14,33.17,33.11,33.17,13000.0,22.3019,22.3221,22.2817,22.3221,13000.0
2010-01-22 14:55:00,33.17,33.18,33.13,33.17,15900.0,22.3221,22.3288,22.2952,22.3221,15900.0
2010-01-22 15:00:00,33.16,33.21,33.13,33.19,45000.0,22.3154,22.349,22.2952,22.3355,45000.0
2010-01-22 15:05:00,33.19,33.23,33.09,33.15,65800.0,22.3355,22.3625,22.2682,22.3086,65800.0
2010-01-22 15:10:00,33.16,33.17,33.09,33.13,55700.0,22.3154,22.3221,22.2682,22.2952,55700.0
2010-01-22 15:15:00,33.13,33.14,33.02,33.07,65400.0,22.2952,22.3019,22.2211,22.2548,65400.0
2010-01-22 15:20:00,33.07,33.09,33.01,33.09,47700.0,22.2548,22.2682,22.2144,22.2682,47700.0
2010-01-22 15:25:00,33.08,33.11,33.05,33.09,33800.0,22.2615,22.2817,22.2413,22.2682,33800.0
2010-01-22 15:30:00,33.08,33.11,33.07,33.09,56100.0,22.2615,22.2817,22.2548,22.2682,56100.0
2010-01-22 15:35:00,33.1,33.11,33.01,33.01,45400.0,22.275,22.2817,22.2144,22.2144,45400.0
2010-01-22 15:40:00,33.01,33.05,33.0,33.02,90200.0,22.2144,22.2413,22.2077,22.2211,90200.0
2010-01-22 15:45:00,33.02,33.04,32.91,32.96,92400.0,22.2211,22.2346,22.1471,22.1808,92400.0
2010-01-22 15:50:00,32.96,32.98,32.93,32.95,86300.0,22.1808,22.1942,22.1606,22.174,86300.0
2010-01-22 15:55:00,32.95,32.96,32.83,32.86,202200.0,22.174,22.1808,22.0933,22.1135,202200.0
2010-01-25 09:30:00,33.11,33.11,32.89,33.0,52700.0,22.2817,22.2817,22.1337,22.2077,52700.0
2010-01-25 09:35:00,33.0,33.07,32.87,33.01,28300.0,22.2077,22.2548,22.1202,22.2144,28300.0
2010-01-25 09:40:00,32.98,32.98,32.85,32.91,17700.0,22.1942,22.1942,22.1067,22.1471,17700.0
2010-01-25 09:45:00,32.9,32.98,32.84,32.91,18400.0,22.1404,22.1942,22.1,22.1471,18400.0
2010-01-25 09:50:00,32.89,32.9,32.84,32.86,8200.0,22.1337,22.1404,22.1,22.1135,8200.0
2010-01-25 09:55:00,32.88,32.88,32.76,32.77,10100.0,22.1269,22.1269,22.0462,22.0529,10100.0
2010-01-25 10:00:00,32.76,32.9,32.71,32.72,59800.0,22.0462,22.1404,22.0125,22.0193,59800.0
2010-01-25 10:05:00,32.71,32.8,32.66,32.73,20100.0,22.0125,22.0731,21.9789,22.026,20100.0
2010-01-25 10:10:00,32.71,32.77,32.64,32.64,17900.0,22.0125,22.0529,21.9654,21.9654,17900.0
2010-01-25 10:15:00,32.65,32.86,32.65,32.86,19000.0,21.9721,22.1135,21.9721,22.1135,19000.0
2010-01-25 10:20:00,32.86,32.94,32.81,32.94,24600.0,22.1135,22.1673,22.0798,22.1673,24600.0
2010-01-25 10:25:00,32.94,32.97,32.89,32.91,13700.0,22.1673,22.1875,22.1337,22.1471,13700.0
2010-01-25 10:30:00,32.92,32.96,32.84,32.88,12100.0,22.1538,22.1808,22.1,22.1269,12100.0
2010-01-25 10:35:00,32.9,32.91,32.79,32.91,14100.0,22.1404,22.1471,22.0664,22.1471,14100.0
2010-01-25 10:40:00,32.91,32.91,32.81,32.86,13900.0,22.1471,22.1471,22.0798,22.1135,13900.0
2010-01-25 10:45:00,32.86,32.86,32.75,32.82,18900.0,22.1135,22.1135,22.0394,22.0865,18900.0
2010-01-25 10:50:00,32.83,32.96,32.8,32.96,15800.0,22.0933,22.1808,22.0731,22.1808,15800.0
2010-01-25 10:55:00,32.97,32.97,32.82,32.82,17300.0,22.1875,22.1875,22.0865,22.0865,17300.0
2010-01-25 11:00:00,32.82,32.86,32.73,32.74,12100.0,22.0865,22.1135,22.026,22.0327,12100.0
2010-01-25 11:05:00,32.74,32.79,32.66,32.78,27900.0,22.0327,22.0664,21.9789,22.0596,27900.0
2010-01-25 11:10:00,32.79,32.79,32.7,32.72,23200.0,22.0664,22.0664,22.0058,22.0193,23200.0
2010-01-25 11:15:00,32.72,32.77,32.7,32.71,23800.0,22.0193,22.0529,22.0058,22.0125,23800.0
2010-01-25 11:20:00,32.71,32.75,32.68,32.69,19200.0,22.0125,22.0394,21.9923,21.9991,19200.0
2010-01-25 11:25:00,32.69,32.76,32.66,32.7,26700.0,21.9991,22.0462,21.9789,22.0058,26700.0
2010-01-25 11:30:00,32.69,32.74,32.65,32.7,16900.0,21.9991,22.0327,21.9721,22.0058,16900.0
2010-01-25 11:35:00,32.7,32.7,32.6,32.67,12700.0,22.0058,22.0058,21.9385,21.9856,12700.0
2010-01-25 11:40:00,32.68,32.76,32.68,32.74,13400.0,21.9923,22.0462,21.9923,22.0327,13400.0
2010-01-25 11:45:00,32.72,32.76,32.68,32.72,9300.0,22.0193,22.0462,21.9923,22.0193,9300.0
2010-01-25 11:50:00,32.73,32.86,32.72,32.85,10200.0,22.026,22.1135,22.0193,22.1067,10200.0
2010-01-25 11:55:00,32.86,32.92,32.81,32.81,14100.0,22.1135,22.1538,22.0798,22.0798,14100.0
2010-01-25 12:00:00,32.8,32.86,32.8,32.86,14700.0,22.0731,22.1135,22.0731,22.1135,14700.0
2010-01-25 12:05:00,32.88,32.91,32.84,32.84,22000.0,22.1269,22.1471,22.1,22.1,22000.0
2010-01-25 12:10:00,32.84,32.87,32.83,32.84,16000.0,22.1,22.1202,22.0933,22.1,16000.0
2010-01-25 12:15:00,32.83,32.84,32.79,32.82,11000.0,22.0933,22.1,22.0664,22.0865,11000.0
2010-01-25 12:20:00,32.82,32.88,32.81,32.88,18700.0,22.0865,22.1269,22.0798,22.1269,18700.0
2010-01-25 12:25:00,32.89,32.89,32.82,32.82,10400.0,22.1337,22.1337,22.0865,22.0865,10400.0
2010-01-25 12:30:00,32.8,32.82,32.8,32.8,1300.0,22.0731,22.0865,22.0731,22.0731,1300.0
2010-01-25 12:35:00,32.81,32.88,32.81,32.87,8600.0,22.0798,22.1269,22.0798,22.1202,8600.0
2010-01-25 12:40:00,32.87,32.87,32.82,32.83,5200.0,22.1202,22.1202,22.0865,22.0933,5200.0
2010-01-25 12:45:00,32.83,32.86,32.79,32.8,22400.0,22.0933,22.1135,22.0664,22.0731,22400.0
2010-01-25 12:50:00,32.8,32.81,32.78,32.81,8500.0,22.0731,22.0798,22.0596,22.0798,8500.0
2010-01-25 12:55:00,32.81,32.82,32.77,32.79,9900.0,22.0798,22.0865,22.0529,22.0664,9900.0
2010-01-25 13:00:00,32.79,32.82,32.77,32.82,21500.0,22.0664,22.0865,22.0529,22.0865,21500.0
2010-01-25 13:05:00,32.8,32.81,32.74,32.75,15400.0,22.0731,22.0798,22.0327,22.0394,15400.0
2010-01-25 13:10:00,32.75,32.77,32.72,32.76,11100.0,22.0394,22.0529,22.0193,22.0462,11100.0
2010-01-25 13:15:00,32.76,32.77,32.74,32.77,13400.0,22.0462,22.0529,22.0327,22.0529,13400.0
2010-01-25 13:20:00,32.77,32.82,32.77,32.81,8200.0,22.0529,22.0865,22.0529,22.0798,8200.0
2010-01-25 13:25:00,32.8,32.81,32.76,32.79,29500.0,22.0731,22.0798,22.0462,22.0664,29500.0
2010-01-25 13:30:00,32.8,32.81,32.7,32.7,37300.0,22.0731,22.0798,22.0058,22.0058,37300.0
2010-01-25 13:35:00,32.69,32.74,32.69,32.72,18500.0,21.9991,22.0327,21.9991,22.0193,18500.0
2010-01-25 13:40:00,32.72,32.74,32.71,32.72,9200.0,22.0193,22.0327,22.0125,22.0193,9200.0
2010-01-25 13:45:00,32.71,32.73,32.7,32.72,7700.0,22.0125,22.026,22.0058,22.0193,7700.0
2010-01-25 13:50:00,32.72,32.73,32.71,32.72,5300.0,22.0193,22.026,22.0125,22.0193,5300.0
2010-01-25 13:55:00,32.71,32.72,32.68,32.68,13100.0,22.0125,22.0193,21.9923,21.9923,13100.0
2010-01-25 14:00:00,32.68,32.76,32.68,32.75,19800.0,21.9923,22.0462,21.9923,22.0394,19800.0
2010-01-25 14:05:00,32.75,32.8,32.75,32.79,10800.0,22.0394,22.0731,22.0394,22.0664,10800.0
2010-01-25 14:10:00,32.79,32.79,32.74,32.74,11200.0,22.0664,22.0664,22.0327,22.0327,11200.0
2010-01-25 14:15:00,32.74,32.74,32.73,32.73,4500.0,22.0327,22.0327,22.026,22.026,4500.0
2010-01-25 14:20:00,32.74,32.75,32.73,32.73,7900.0,22.0327,22.0394,22.026,22.026,7900.0
2010-01-25 14:25:00,32.73,32.75,32.7,32.71,19300.0,22.026,22.0394,22.0058,22.0125,19300.0
2010-01-25 14:30:00,32.71,32.71,32.69,32.69,11700.0,22.0125,22.0125,21.9991,21.9991,11700.0
2010-01-25 14:35:00,32.69,32.69,32.65,32.65,11800.0,21.9991,21.9991,21.9721,21.9721,11800.0
2010-01-25 14:40:00,32.65,32.69,32.65,32.69,11000.0,21.9721,21.9991,21.9721,21.9991,11000.0
2010-01-25 14:45:00,32.68,32.72,32.68,32.7,19000.0,21.9923,22.0193,21.9923,22.0058,19000.0
2010-01-25 14:50:00,32.7,32.72,32.7,32.72,12200.0,22.0058,22.0193,22.0058,22.0193,12200.0
2010-01-25 14:55:00,32.72,32.73,32.71,32.71,8100.0,22.0193,22.026,22.0125,22.0125,8100.0
2010-01-25 15:00:00,32.72,32.72,32.68,32.69,16900.0,22.0193,22.0193,21.9923,21.9991,16900.0
2010-01-25 15:05:00,32.69,32.73,32.68,32.7,17400.0,21.9991,22.026,21.9923,22.0058,17400.0
2010-01-25 15:10:00,32.71,32.71,32.7,32.7,18500.0,22.0125,22.0125,22.0058,22.0058,18500.0
2010-01-25 15:15:00,32.71,32.72,32.7,32.71,28100.0,22.0125,22.0193,22.0058,22.0125,28100.0
2010-01-25 15:20:00,32.7,32.73,32.7,32.73,30000.0,22.0058,22.026,22.0058,22.026,30000.0
2010-01-25 15:25:00,32.73,32.73,32.67,32.67,43800.0,22.026,22.026,21.9856,21.9856,43800.0
2010-01-25 15:30:00,32.67,32.68,32.67,32.67,36100.0,21.9856,21.9923,21.9856,21.9856,36100.0
2010-01-25 15:35:00,32.67,32.74,32.67,32.73,45500.0,21.9856,22.0327,21.9856,22.026,45500.0
2010-01-25 15:40:00,32.74,32.74,32.65,32.65,29200.0,22.0327,22.0327,21.9721,21.9721,29200.0
2010-01-25 15:45:00,32.65,32.68,32.64,32.65,75600.0,21.9721,21.9923,21.9654,21.9721,75600.0
2010-01-25 15:50:00,32.65,32.69,32.62,32.62,63100.0,21.9721,21.9991,21.952,21.952,63100.0
2010-01-25 15:55:00,32.62,32.65,32.61,32.62,95300.0,21.952,21.9721,21.9452,21.952,95300.0
2010-01-26 09:30:00,32.53,32.55,32.26,32.44,57800.0,21.8914,21.9049,21.7097,21.8308,57800.0
2010-01-26 09:35:00,32.44,32.53,32.4,32.51,12700.0,21.8308,21.8914,21.8039,21.8779,12700.0
2010-01-26 09:40:00,32.53,32.54,32.4,32.51,19200.0,21.8914,21.8981,21.8039,21.8779,19200.0
2010-01-26 09:45:00,32.51,32.57,32.47,32.49,23100.0,21.8779,21.9183,21.851,21.8645,23100.0
2010-01-26 09:50:00,32.48,32.54,32.37,32.53,32900.0,21.8577,21.8981,21.7837,21.8914,32900.0
2010-01-26 09:55:00,32.53,32.57,32.47,32.56,15200.0,21.8914,21.9183,21.851,21.9116,15200.0
2010-01-26 10:00:00,32.58,32.67,32.52,32.66,58700.0,21.925,21.9856,21.8847,21.9789,58700.0
2010-01-26 10:05:00,32.66,32.87,32.66,32.77,38300.0,21.9789,22.1202,21.9789,22.0529,38300.0
2010-01-26 10:10:00,32.79,32.87,32.79,32.8,23100.0,22.0664,22.1202,22.0664,22.0731,23100.0
2010-01-26 10:15:00,32.8,32.91,32.77,32.8,24100.0,22.0731,22.1471,22.0529,22.0731,24100.0
2010-01-26 10:20:00,32.81,32.9,32.78,32.81,32600.0,22.0798,22.1404,22.0596,22.0798,32600.0
2010-01-26 10:25:00,32.82,32.87,32.78,32.84,11900.0,22.0865,22.1202,22.0596,22.1,11900.0
2010-01-26 10:30:00,32.83,32.83,32.79,32.79,8100.0,22.0933,22.0933,22.0664,22.0664,8100.0
2010-01-26 10:35:00,32.79,32.79,32.7,32.73,15000.0,22.0664,22.0664,22.0058,22.026,15000.0
2010-01-26 10:40:00,32.7,32.75,32.65,32.75,14800.0,22.0058,22.0394,21.9721,22.0394,14800.0
2010-01-26 10:45:00,32.74,32.79,32.68,32.71,18900.0,22.0327,22.0664,21.9923,22.0125,18900.0
2010-01-26 10:50:00,32.7,32.75,32.65,32.66,18400.0,22.0058,22.0394,21.9721,21.9789,18400.0
2010-01-26 10:55:00,32.67,32.71,32.61,32.71,11900.0,21.9856,22.0125,21.9452,22.0125,11900.0
2010-01-26 11:00:00,32.71,32.79,32.68,32.79,24200.0,22.0125,22.0664,21.9923,22.0664,24200.0
2010-01-26 11:05:00,32.8,32.81,32.72,32.74,31000.0,22.0731,22.0798,22.0193,22.0327,31000.0
2010-01-26 11:10:00,32.74,32.77,32.7,32.74,16200.0,22.0327,22.0529,22.0058,22.0327,16200.0
2010-01-26 11:15:00,32.72,32.73,32.67,32.7,7100.0,22.0193,22.026,21.9856,22.0058,7100.0
2010-01-26 11:20:00,32.68,32.71,32.66,32.68,4900.0,21.9923,22.0125,21.9789,21.9923,4900.0
2010-01-26 11:25:00,32.69,32.73,32.64,32.67,17200.0,21.9991,22.026,21.9654,21.9856,17200.0
2010-01-26 11:30:00,32.68,32.68,32.58,32.59,17000.0,21.9923,21.9923,21.925,21.9318,17000.0
2010-01-26 11:35:00,32.59,32.65,32.58,32.64,15000.0,21.9318,21.9721,21.925,21.9654,15000.0
2010-01-26 11:40:00,32.64,32.65,32.57,32.59,14400.0,21.9654,21.9721,21.9183,21.9318,14400.0
2010-01-26 11:45:00,32.59,32.61,32.59,32.61,4600.0,21.9318,21.9452,21.9318,21.9452,4600.0
2010-01-26 11:50:00,32.61,32.7,32.61,32.68,11900.0,21.9452,22.0058,21.9452,21.9923,11900.0
2010-01-26 11:55:00,32.67,32.68,32.62,32.64,12400.0,21.9856,21.9923,21.952,21.9654,12400.0
2010-01-26 12:00:00,32.64,32.65,32.62,32.64,8900.0,21.9654,21.9721,21.952,21.9654,8900.0
2010-01-26 12:05:00,32.64,32.66,32.62,32.63,11100.0,21.9654,21.9789,21.952,21.9587,11100.0
2010-01-26 12:10:00,32.63,32.66,32.62,32.63,7900.0,21.9587,21.9789,21.952,21.9587,7900.0
2010-01-26 12:15:00,32.62,32.62,32.57,32.59,11200.0,21.952,21.952,21.9183,21.9318,11200.0
2010-01-26 12:20:00,32.59,32.64,32.58,32.63,12500.0,21.9318,21.9654,21.925,21.9587,12500.0
2010-01-26 12:25:00,32.63,32.68,32.61,32.68,16200.0,21.9587,21.9923,21.9452,21.9923,16200.0
2010-01-26 12:30:00,32.67,32.67,32.6,32.6,5400.0,21.9856,21.9856,21.9385,21.9385,5400.0
2010-01-26 12:35:00,32.61,32.66,32.61,32.63,16000.0,21.9452,21.9789,21.9452,21.9587,16000.0
2010-01-26 12:40:00,32.64,32.67,32.62,32.63,13400.0,21.9654,21.9856,21.952,21.9587,13400.0
2010-01-26 12:45:00,32.63,32.66,32.61,32.61,7700.0,21.9587,21.9789,21.9452,21.9452,7700.0
2010-01-26 12:50:00,32.61,32.64,32.61,32.64,6200.0,21.9452,21.9654,21.9452,21.9654,6200.0
2010-01-26 12:55:00,32.64,32.67,32.64,32.66,14700.0,21.9654,21.9856,21.9654,21.9789,14700.0
2010-01-26 13:00:00,32.67,32.68,32.62,32.62,12400.0,21.9856,21.9923,21.952,21.952,12400.0
2010-01-26 13:05:00,32.63,32.67,32.63,32.63,12600.0,21.9587,21.9856,21.9587,21.9587,12600.0
2010-01-26 13:10:00,32.63,32.67,32.61,32.62,16800.0,21.9587,21.9856,21.9452,21.952,16800.0
2010-01-26 13:15:00,32.61,32.61,32.59,32.6,12900.0,21.9452,21.9452,21.9318,21.9385,12900.0
2010-01-26 13:20:00,32.6,32.6,32.56,32.57,11400.0,21.9385,21.9385,21.9116,21.9183,11400.0
2010-01-26 13:25:00,32.56,32.57,32.53,32.56,16400.0,21.9116,21.9183,21.8914,21.9116,16400.0
2010-01-26 13:30:00,32.56,32.56,32.52,32.54,8400.0,21.9116,21.9116,21.8847,21.8981,8400.0
2010-01-26 13:35:00,32.55,32.6,32.54,32.6,9800.0,21.9049,21.9385,21.8981,21.9385,9800.0
2010-01-26 13:40:00,32.6,32.61,32.59,32.59,7100.0,21.9385,21.9452,21.9318,21.9318,7100.0
2010-01-26 13:45:00,32.59,32.6,32.57,32.57,9200.0,21.9318,21.9385,21.9183,21.9183,9200.0
2010-01-26 13:50:00,32.56,32.64,32.56,32.64,13100.0,21.9116,21.9654,21.9116,21.9654,13100.0
2010-01-26 13:55:00,32.64,32.64,32.62,32.63,8400.0,21.9654,21.9654,21.952,21.9587,8400.0
2010-01-26 14:00:00,32.64,32.64,32.56,32.56,14400.0,21.9654,21.9654,21.9116,21.9116,14400.0
2010-01-26 14:05:00,32.56,32.6,32.55,32.55,18300.0,21.9116,21.9385,21.9049,21.9049,18300.0
2010-01-26 14:10:00,32.55,32.6,32.55,32.59,13300.0,21.9049,21.9385,21.9049,21.9318,13300.0
2010-01-26 14:15:00,32.59,32.59,32.48,32.5,28200.0,21.9318,21.9318,21.8577,21.8712,28200.0
2010-01-26 14:20:00,32.51,32.55,32.51,32.54,8500.0,21.8779,21.9049,21.8779,21.8981,8500.0
2010-01-26 14:25:00,32.54,32.55,32.52,32.52,9100.0,21.8981,21.9049,21.8847,21.8847,9100.0
2010-01-26 14:30:00,32.53,32.58,32.52,32.57,19600.0,21.8914,21.925,21.8847,21.9183,19600.0
2010-01-26 14:35:00,32.58,32.6,32.53,32.53,9100.0,21.925,21.9385,21.8914,21.8914,9100.0
2010-01-26 14:40:00,32.54,32.6,32.54,32.58,16900.0,21.8981,21.9385,21.8981,21.925,16900.0
2010-01-26 14:45:00,32.58,32.61,32.58,32.59,8900.0,21.925,21.9452,21.925,21.9318,8900.0
2010-01-26 14:50:00,32.6,32.61,32.58,32.58,13400.0,21.9385,21.9452,21.925,21.925,13400.0
2010-01-26 14:55:00,32.58,32.61,32.58,32.59,15100.0,21.925,21.9452,21.925,21.9318,15100.0
2010-01-26 15:00:00,32.59,32.61,32.58,32.6,12800.0,21.9318,21.9452,21.925,21.9385,12800.0
2010-01-26 15:05:00,32.61,32.63,32.57,32.58,37900.0,21.9452,21.9587,21.9183,21.925,37900.0
2010-01-26 15:10:00,32.58,32.6,32.55,32.58,36600.0,21.925,21.9385,21.9049,21.925,36600.0
2010-01-26 15:15:00,32.58,32.63,32.57,32.6,56200.0,21.925,21.9587,21.9183,21.9385,56200.0
2010-01-26 15:20:00,32.6,32.61,32.57,32.57,26000.0,21.9385,21.9452,21.9183,21.9183,26000.0
2010-01-26 15:25:00,32.57,32.62,32.57,32.6,37400.0,21.9183,21.952,21.9183,21.9385,37400.0
2010-01-26 15:30:00,32.6,32.65,32.54,32.56,54800.0,21.9385,21.9721,21.8981,21.9116,54800.0
2010-01-26 15:35:00,32.56,32.62,32.56,32.61,33700.0,21.9116,21.952,21.9116,21.9452,33700.0
2010-01-26 15:40:00,32.62,32.62,32.51,32.52,53100.0,21.952,21.952,21.8779,21.8847,53100.0
2010-01-26 15:45:00,32.52,32.57,32.48,32.56,33400.0,21.8847,21.9183,21.8577,21.9116,33400.0
2010-01-26 15:50:00,32.56,32.61,32.51,32.59,38000.0,21.9116,21.9452,21.8779,21.9318,38000.0
2010-01-26 15:55:00,32.6,32.6,32.51,32.52,91100.0,21.9385,21.9385,21.8779,21.8847,91100.0
2010-01-27 09:30:00,32.51,32.71,32.51,32.54,49300.0,21.8779,22.0125,21.8779,21.8981,49300.0
2010-01-27 09:35:00,32.55,32.65,32.39,32.52,33600.0,21.9049,21.9721,21.7972,21.8847,33600.0
2010-01-27 09:40:00,32.54,32.62,32.46,32.59,28100.0,21.8981,21.952,21.8443,21.9318,28100.0
2010-01-27 09:45:00,32.57,32.6,32.52,32.55,17700.0,21.9183,21.9385,21.8847,21.9049,17700.0
2010-01-27 09:50:00,32.55,32.55,32.4,32.49,21900.0,21.9049,21.9049,21.8039,21.8645,21900.0
2010-01-27 09:55:00,32.49,32.49,32.32,32.35,19800.0,21.8645,21.8645,21.7501,21.7703,19800.0
2010-01-27 10:00:00,32.34,32.43,32.22,32.33,44900.0,21.7635,21.8241,21.6828,21.7568,44900.0
2010-01-27 10:05:00,32.33,32.39,32.25,32.36,27900.0,21.7568,21.7972,21.703,21.777,27900.0
2010-01-27 10:10:00,32.37,32.4,32.26,32.39,18800.0,21.7837,21.8039,21.7097,21.7972,18800.0
2010-01-27 10:15:00,32.38,32.38,32.14,32.18,33000.0,21.7904,21.7904,21.6289,21.6559,33000.0
2010-01-27 10:20:00,32.19,32.28,32.18,32.28,10800.0,21.6626,21.7232,21.6559,21.7232,10800.0
2010-01-27 10:25:00,32.28,32.42,32.28,32.39,23500.0,21.7232,21.8174,21.7232,21.7972,23500.0
2010-01-27 10:30:00,32.37,32.44,32.32,32.37,45100.0,21.7837,21.8308,21.7501,21.7837,45100.0
2010-01-27 10:35:00,32.36,32.41,32.31,32.38,23500.0,21.777,21.8106,21.7433,21.7904,23500.0
2010-01-27 10:40:00,32.36,32.44,32.3,32.37,18600.0,21.777,21.8308,21.7366,21.7837,18600.0
2010-01-27 10:45:00,32.37,32.41,32.33,32.36,16500.0,21.7837,21.8106,21.7568,21.777,16500.0
2010-01-27 10:50:00,32.36,32.48,32.35,32.48,11000.0,21.777,21.8577,21.7703,21.8577,11000.0
2010-01-27 10:55:00,32.47,32.61,32.47,32.55,18500.0,21.851,21.9452,21.851,21.9049,18500.0
2010-01-27 11:00:00,32.56,32.58,32.54,32.58,16900.0,21.9116,21.925,21.8981,21.925,16900.0
2010-01-27 11:05:00,32.57,32.63,32.57,32.61,28600.0,21.9183,21.9587,21.9183,21.9452,28600.0
2010-01-27 11:10:00,32.61,32.69,32.61,32.64,14300.0,21.9452,21.9991,21.9452,21.9654,14300.0
2010-01-27 11:15:00,32.63,32.68,32.55,32.67,20200.0,21.9587,21.9923,21.9049,21.9856,20200.0
2010-01-27 11:20:00,32.68,32.72,32.64,32.7,28100.0,21.9923,22.0193,21.9654,22.0058,28100.0
2010-01-27 11:25:00,32.69,32.71,32.67,32.67,7000.0,21.9991,22.0125,21.9856,21.9856,7000.0
2010-01-27 11:30:00,32.67,32.67,32.6,32.63,8700.0,21.9856,21.9856,21.9385,21.9587,8700.0
2010-01-27 11:35:00,32.63,32.64,32.56,32.62,5900.0,21.9587,21.9654,21.9116,21.952,5900.0
2010-01-27 11:40:00,32.62,32.64,32.62,32.63,3000.0,21.952,21.9654,21.952,21.9587,3000.0
2010-01-27 11:45:00,32.62,32.64,32.58,32.59,13200.0,21.952,21.9654,21.925,21.9318,13200.0
2010-01-27 11:50:00,32.59,32.64,32.57,32.61,13300.0,21.9318,21.9654,21.9183,21.9452,13300.0
2010-01-27 11:55:00,32.62,32.64,32.54,32.57,26200.0,21.952,21.9654,21.8981,21.9183,26200.0
2010-01-27 12:00:00,32.57,32.6,32.55,32.55,13400.0,21.9183,21.9385,21.9049,21.9049,13400.0
2010-01-27 12:05:00,32.55,32.56,32.51,32.51,7100.0,21.9049,21.9116,21.8779,21.8779,7100.0
2010-01-27 12:10:00,32.51,32.52,32.44,32.46,18900.0,21.8779,21.8847,21.8308,21.8443,18900.0
2010-01-27 12:15:00,32.45,32.46,32.41,32.41,16200.0,21.8376,21.8443,21.8106,21.8106,16200.0
2010-01-27 12:20:00,32.41,32.44,32.41,32.43,14800.0,21.8106,21.8308,21.8106,21.8241,14800.0
2010-01-27 12:25:00,32.44,32.44,32.38,32.39,9700.0,21.8308,21.8308,21.7904,21.7972,9700.0
2010-01-27 12:30:00,32.38,32.4,32.34,32.35,14300.0,21.7904,21.8039,21.7635,21.7703,14300.0
2010-01-27 12:35:00,32.34,32.37,32.33,32.35,16100.0,21.7635,21.7837,21.7568,21.7703,16100.0
2010-01-27 12:40:00,32.35,32.36,32.34,32.35,7600.0,21.7703,21.777,21.7635,21.7703,7600.0
2010-01-27 12:45:00,32.35,32.37,32.34,32.35,5300.0,21.7703,21.7837,21.7635,21.7703,5300.0
2010-01-27 12:50:00,32.35,32.35,32.27,32.35,18200.0,21.7703,21.7703,21.7164,21.7703,18200.0
2010-01-27 12:55:00,32.35,32.37,32.33,32.36,6300.0,21.7703,21.7837,21.7568,21.777,6300.0
2010-01-27 13:00:00,32.36,32.37,32.33,32.35,6900.0,21.777,21.7837,21.7568,21.7703,6900.0
2010-01-27 13:05:00,32.35,32.41,32.35,32.39,7400.0,21.7703,21.8106,21.7703,21.7972,7400.0
2010-01-27 13:10:00,32.4,32.4,32.33,32.33,12500.0,21.8039,21.8039,21.7568,21.7568,12500.0
2010-01-27 13:15:00,32.34,32.37,32.31,32.32,11300.0,21.7635,21.7837,21.7433,21.7501,11300.0
2010-01-27 13:20:00,32.33,32.37,32.33,32.37,8700.0,21.7568,21.7837,21.7568,21.7837,8700.0
2010-01-27 13:25:00,32.38,32.41,32.37,32.37,9600.0,21.7904,21.8106,21.7837,21.7837,9600.0
2010-01-27 13:30:00,32.38,32.41,32.37,32.4,11500.0,21.7904,21.8106,21.7837,21.8039,11500.0
2010-01-27 13:35:00,32.4,32.41,32.37,32.39,10700.0,21.8039,21.8106,21.7837,21.7972,10700.0
2010-01-27 13:40:00,32.38,32.4,32.35,32.36,13000.0,21.7904,21.8039,21.7703,21.777,13000.0
2010-01-27 13:45:00,32.36,32.39,32.34,32.39,11700.0,21.777,21.7972,21.7635,21.7972,11700.0
2010-01-27 13:50:00,32.39,32.41,32.38,32.41,7100.0,21.7972,21.8106,21.7904,21.8106,7100.0
2010-01-27 13:55:00,32.4,32.41,32.38,32.4,10000.0,21.8039,21.8106,21.7904,21.8039,10000.0
2010-01-27 14:00:00,32.41,32.44,32.4,32.41,9800.0,21.8106,21.8308,21.8039,21.8106,9800.0
2010-01-27 14:05:00,32.41,32.45,32.41,32.42,7800.0,21.8106,21.8376,21.8106,21.8174,7800.0
2010-01-27 14:10:00,32.43,32.48,32.43,32.47,7700.0,21.8241,21.8577,21.8241,21.851,7700.0
2010-01-27 14:15:00,32.47,32.5,32.29,32.46,23600.0,21.851,21.8712,21.7299,21.8443,23600.0
2010-01-27 14:20:00,32.46,32.54,32.33,32.35,52900.0,21.8443,21.8981,21.7568,21.7703,52900.0
2010-01-27 14:25:00,32.35,32.38,32.27,32.28,20600.0,21.7703,21.7904,21.7164,21.7232,20600.0
2010-01-27 14:30:00,32.29,32.38,32.29,32.37,17600.0,21.7299,21.7904,21.7299,21.7837,17600.0
2010-01-27 14:35:00,32.35,32.53,32.34,32.43,33300.0,21.7703,21.8914,21.7635,21.8241,33300.0
2010-01-27 14:40:00,32.44,32.59,32.44,32.5,39200.0,21.8308,21.9318,21.8308,21.8712,39200.0
2010-01-27 14:45:00,32.49,32.54,32.45,32.49,16500.0,21.8645,21.8981,21.8376,21.8645,16500.0
2010-01-27 14:50:00,32.5,32.5,32.41,32.46,23700.0,21.8712,21.8712,21.8106,21.8443,23700.0
2010-01-27 14:55:00,32.46,32.54,32.43,32.51,45100.0,21.8443,21.8981,21.8241,21.8779,45100.0
2010-01-27 15:00:00,32.51,32.54,32.47,32.49,49000.0,21.8779,21.8981,21.851,21.8645,49000.0
2010-01-27 15:05:00,32.49,32.51,32.37,32.4,34300.0,21.8645,21.8779,21.7837,21.8039,34300.0
2010-01-27 15:10:00,32.4,32.44,32.29,32.44,46300.0,21.8039,21.8308,21.7299,21.8308,46300.0
2010-01-27 15:15:00,32.43,32.48,32.37,32.47,53500.0,21.8241,21.8577,21.7837,21.851,53500.0
2010-01-27 15:20:00,32.48,32.56,32.46,32.53,46900.0,21.8577,21.9116,21.8443,21.8914,46900.0
2010-01-27 15:25:00,32.53,32.59,32.48,32.57,59700.0,21.8914,21.9318,21.8577,21.9183,59700.0
2010-01-27 15:30:00,32.57,32.68,32.56,32.64,44600.0,21.9183,21.9923,21.9116,21.9654,44600.0
2010-01-27 15:35:00,32.64,32.74,32.59,32.68,55000.0,21.9654,22.0327,21.9318,21.9923,55000.0
2010-01-27 15:40:00,32.68,32.68,32.57,32.57,36800.0,21.9923,21.9923,21.9183,21.9183,36800.0
2010-01-27 15:45:00,32.57,32.63,32.54,32.59,43900.0,21.9183,21.9587,21.8981,21.9318,43900.0
2010-01-27 15:50:00,32.6,32.6,32.55,32.55,42100.0,21.9385,21.9385,21.9049,21.9049,42100.0
2010-01-27 15:55:00,32.55,32.6,32.55,32.59,59400.0,21.9049,21.9385,21.9049,21.9318,59400.0
2010-01-28 09:30:00,32.73,32.73,32.6,32.69,22400.0,22.026,22.026,21.9385,21.9991,22400.0
2010-01-28 09:35:00,32.68,32.68,32.37,32.37,24900.0,21.9923,21.9923,21.7837,21.7837,24900.0
2010-01-28 09:40:00,32.37,32.42,32.33,32.38,18900.0,21.7837,21.8174,21.7568,21.7904,18900.0
2010-01-28 09:45:00,32.38,32.4,32.31,32.31,39200.0,21.7904,21.8039,21.7433,21.7433,39200.0
2010-01-28 09:50:00,32.3,32.35,32.23,32.26,28300.0,21.7366,21.7703,21.6895,21.7097,28300.0
2010-01-28 09:55:00,32.25,32.35,32.17,32.35,38400.0,21.703,21.7703,21.6491,21.7703,38400.0
2010-01-28 10:00:00,32.37,32.37,32.19,32.33,51100.0,21.7837,21.7837,21.6626,21.7568,51100.0
2010-01-28 10:05:00,32.32,32.38,32.28,32.31,27700.0,21.7501,21.7904,21.7232,21.7433,27700.0
2010-01-28 10:10:00,32.3,32.36,32.28,32.35,14800.0,21.7366,21.777,21.7232,21.7703,14800.0
2010-01-28 10:15:00,32.34,32.35,32.28,32.32,11100.0,21.7635,21.7703,21.7232,21.7501,11100.0
2010-01-28 10:20:00,32.33,32.38,32.31,32.31,11600.0,21.7568,21.7904,21.7433,21.7433,11600.0
2010-01-28 10:25:00,32.32,32.39,32.3,32.39,10000.0,21.7501,21.7972,21.7366,21.7972,10000.0
2010-01-28 10:30:00,32.38,32.39,32.35,32.35,5000.0,21.7904,21.7972,21.7703,21.7703,5000.0
2010-01-28 10:35:00,32.35,32.42,32.35,32.4,10600.0,21.7703,21.8174,21.7703,21.8039,10600.0
2010-01-28 10:40:00,32.4,32.44,32.3,32.33,27000.0,21.8039,21.8308,21.7366,21.7568,27000.0
2010-01-28 10:45:00,32.33,32.37,32.16,32.18,26800.0,21.7568,21.7837,21.6424,21.6559,26800.0
2010-01-28 10:50:00,32.19,32.28,32.18,32.23,29300.0,21.6626,21.7232,21.6559,21.6895,29300.0
2010-01-28 10:55:00,32.22,32.26,32.16,32.18,45500.0,21.6828,21.7097,21.6424,21.6559,45500.0
2010-01-28 11:00:00,32.17,32.19,31.95,31.98,76500.0,21.6491,21.6626,21.5011,21.5213,76500.0
2010-01-28 11:05:00,31.98,32.16,31.92,32.12,69800.0,21.5213,21.6424,21.4809,21.6155,69800.0
2010-01-28 11:10:00,32.12,32.23,32.11,32.23,24700.0,21.6155,21.6895,21.6087,21.6895,24700.0
2010-01-28 11:15:00,32.22,32.22,32.1,32.14,27500.0,21.6828,21.6828,21.602,21.6289,27500.0
2010-01-28 11:20:00,32.15,32.19,32.11,32.14,15100.0,21.6357,21.6626,21.6087,21.6289,15100.0
2010-01-28 11:25:00,32.14,32.14,32.03,32.03,39500.0,21.6289,21.6289,21.5549,21.5549,39500.0
2010-01-28 11:30:00,32.02,32.08,31.83,31.89,49100.0,21.5482,21.5886,21.4203,21.4607,49100.0
2010-01-28 11:35:00,31.87,32.0,31.84,32.0,31100.0,21.4472,21.5347,21.427,21.5347,31100.0
2010-01-28 11:40:00,32.0,32.02,31.95,31.97,22700.0,21.5347,21.5482,21.5011,21.5145,22700.0
2010-01-28 11:45:00,31.96,32.03,31.96,32.0,23000.0,21.5078,21.5549,21.5078,21.5347,23000.0
2010-01-28 11:50:00,32.0,32.03,31.91,32.03,26200.0,21.5347,21.5549,21.4742,21.5549,26200.0
2010-01-28 11:55:00,32.02,32.06,32.01,32.04,18900.0,21.5482,21.5751,21.5415,21.5616,18900.0
2010-01-28 12:00:00,32.05,32.06,31.92,31.95,14200.0,21.5684,21.5751,21.4809,21.5011,14200.0
2010-01-28 12:05:00,31.94,32.02,31.94,32.0,22700.0,21.4943,21.5482,21.4943,21.5347,22700.0
2010-01-28 12:10:00,32.02,32.03,31.98,31.99,15700.0,21.5482,21.5549,21.5213,21.528,15700.0
2010-01-28 12:15:00,31.98,32.03,31.97,32.02,21700.0,21.5213,21.5549,21.5145,21.5482,21700.0
2010-01-28 12:20:00,32.02,32.02,31.93,31.98,43600.0,21.5482,21.5482,21.4876,21.5213,43600.0
2010-01-28 12:25:00,31.97,32.01,31.95,32.01,11400.0,21.5145,21.5415,21.5011,21.5415,11400.0
2010-01-28 12:30:00,32.01,32.04,32.0,32.04,10900.0,21.5415,21.5616,21.5347,21.5616,10900.0
2010-01-28 12:35:00,32.04,32.05,32.0,32.01,23700.0,21.5616,21.5684,21.5347,21.5415,23700.0
2010-01-28 12:40:00,32.01,32.02,31.99,32.02,22100.0,21.5415,21.5482,21.528,21.5482,22100.0
2010-01-28 12:45:00,32.02,32.08,32.02,32.08,23500.0,21.5482,21.5886,21.5482,21.5886,23500.0
2010-01-28 12:50:00,32.08,32.1,32.02,32.1,22100.0,21.5886,21.602,21.5482,21.602,22100.0
2010-01-28 12:55:00,32.11,32.18,32.08,32.18,20900.0,21.6087,21.6559,21.5886,21.6559,20900.0
2010-01-28 13:00:00,32.18,32.19,32.15,32.15,28900.0,21.6559,21.6626,21.6357,21.6357,28900.0
2010-01-28 13:05:00,32.15,32.2,32.14,32.16,22300.0,21.6357,21.6693,21.6289,21.6424,22300.0
2010-01-28 13:10:00,32.16,32.16,32.13,32.14,16900.0,21.6424,21.6424,21.6222,21.6289,16900.0
2010-01-28 13:15:00,32.13,32.21,32.11,32.18,34500.0,21.6222,21.676,21.6087,21.6559,34500.0
2010-01-28 13:20:00,32.17,32.23,32.17,32.19,19100.0,21.6491,21.6895,21.6491,21.6626,19100.0
2010-01-28 13:25:00,32.19,32.2,32.16,32.2,17600.0,21.6626,21.6693,21.6424,21.6693,17600.0
2010-01-28 13:30:00,32.21,32.23,32.18,32.23,25300.0,21.676,21.6895,21.6559,21.6895,25300.0
2010-01-28 13:35:00,32.23,32.23,32.18,32.2,18100.0,21.6895,21.6895,21.6559,21.6693,18100.0
2010-01-28 13:40:00,32.2,32.29,32.18,32.29,29400.0,21.6693,21.7299,21.6559,21.7299,29400.0
2010-01-28 13:45:00,32.29,32.29,32.26,32.27,18700.0,21.7299,21.7299,21.7097,21.7164,18700.0
2010-01-28 13:50:00,32.27,32.28,32.24,32.25,23100.0,21.7164,21.7232,21.6962,21.703,23100.0
2010-01-28 13:55:00,32.26,32.26,32.18,32.18,16800.0,21.7097,21.7097,21.6559,21.6559,16800.0
2010-01-28 14:00:00,32.19,32.21,32.15,32.16,38900.0,21.6626,21.676,21.6357,21.6424,38900.0
2010-01-28 14:05:00,32.16,32.2,32.14,32.16,34500.0,21.6424,21.6693,21.6289,21.6424,34500.0
2010-01-28 14:10:00,32.15,32.19,32.12,32.19,64500.0,21.6357,21.6626,21.6155,21.6626,64500.0
2010-01-28 14:15:00,32.2,32.21,32.17,32.2,45700.0,21.6693,21.676,21.6491,21.6693,45700.0
2010-01-28 14:20:00,32.2,32.27,32.2,32.27,18300.0,21.6693,21.7164,21.6693,21.7164,18300.0
2010-01-28 14:25:00,32.27,32.3,32.23,32.29,24200.0,21.7164,21.7366,21.6895,21.7299,24200.0
2010-01-28 14:30:00,32.29,32.3,32.27,32.3,17900.0,21.7299,21.7366,21.7164,21.7366,17900.0
2010-01-28 14:35:00,32.3,32.31,32.22,32.3,32400.0,21.7366,21.7433,21.6828,21.7366,32400.0
2010-01-28 14:40:00,32.3,32.36,32.27,32.36,25300.0,21.7366,21.777,21.7164,21.777,25300.0
2010-01-28 14:45:00,32.37,32.37,32.3,32.35,16100.0,21.7837,21.7837,21.7366,21.7703,16100.0
2010-01-28 14:50:00,32.34,32.36,32.34,32.36,18700.0,21.7635,21.777,21.7635,21.777,18700.0
2010-01-28 14:55:00,32.37,32.42,32.37,32.39,18600.0,21.7837,21.8174,21.7837,21.7972,18600.0
2010-01-28 15:00:00,32.39,32.39,32.32,32.34,26700.0,21.7972,21.7972,21.7501,21.7635,26700.0
2010-01-28 15:05:00,32.34,32.39,32.32,32.33,33100.0,21.7635,21.7972,21.7501,21.7568,33100.0
2010-01-28 15:10:00,32.32,32.38,32.25,32.29,39800.0,21.7501,21.7904,21.703,21.7299,39800.0
2010-01-28 15:15:00,32.3,32.33,32.27,32.33,37500.0,21.7366,21.7568,21.7164,21.7568,37500.0
2010-01-28 15:20:00,32.32,32.38,32.31,32.38,35700.0,21.7501,21.7904,21.7433,21.7904,35700.0
2010-01-28 15:25:00,32.38,32.39,32.28,32.3,45900.0,21.7904,21.7972,21.7232,21.7366,45900.0
2010-01-28 15:30:00,32.31,32.33,32.29,32.33,32400.0,21.7433,21.7568,21.7299,21.7568,32400.0
2010-01-28 15:35:00,32.33,32.4,32.28,32.39,62700.0,21.7568,21.8039,21.7232,21.7972,62700.0
2010-01-28 15:40:00,32.4,32.43,32.27,32.33,81900.0,21.8039,21.8241,21.7164,21.7568,81900.0
2010-01-28 15:45:00,32.33,32.34,32.19,32.2,69100.0,21.7568,21.7635,21.6626,21.6693,69100.0
2010-01-28 15:50:00,32.2,32.25,32.13,32.14,110600.0,21.6693,21.703,21.6222,21.6289,110600.0
2010-01-28 15:55:00,32.12,32.13,32.08,32.11,266300.0,21.6155,21.6222,21.5886,21.6087,266300.0
2010-01-29 09:30:00,32.34,32.46,32.06,32.3,64900.0,21.7635,21.8443,21.5751,21.7366,64900.0
2010-01-29 09:35:00,32.29,32.29,32.02,32.23,27200.0,21.7299,21.7299,21.5482,21.6895,27200.0
2010-01-29 09:40:00,32.23,32.5,32.21,32.33,21600.0,21.6895,21.8712,21.676,21.7568,21600.0
2010-01-29 09:45:00,32.33,32.45,32.3,32.38,13100.0,21.7568,21.8376,21.7366,21.7904,13100.0
2010-01-29 09:50:00,32.39,32.44,32.36,32.4,13600.0,21.7972,21.8308,21.777,21.8039,13600.0
2010-01-29 09:55:00,32.42,32.44,32.29,32.4,16200.0,21.8174,21.8308,21.7299,21.8039,16200.0
2010-01-29 10:00:00,32.4,32.4,32.23,32.25,23900.0,21.8039,21.8039,21.6895,21.703,23900.0
2010-01-29 10:05:00,32.25,32.28,32.18,32.18,17000.0,21.703,21.7232,21.6559,21.6559,17000.0
2010-01-29 10:10:00,32.16,32.29,32.16,32.27,14700.0,21.6424,21.7299,21.6424,21.7164,14700.0
2010-01-29 10:15:00,32.26,32.38,32.26,32.35,20400.0,21.7097,21.7904,21.7097,21.7703,20400.0
2010-01-29 10:20:00,32.36,32.52,32.35,32.51,24000.0,21.777,21.8847,21.7703,21.8779,24000.0
2010-01-29 10:25:00,32.51,32.52,32.5,32.51,10600.0,21.8779,21.8847,21.8712,21.8779,10600.0
2010-01-29 10:30:00,32.51,32.51,32.34,32.35,15300.0,21.8779,21.8779,21.7635,21.7703,15300.0
2010-01-29 10:35:00,32.35,32.38,32.29,32.29,8500.0,21.7703,21.7904,21.7299,21.7299,8500.0
2010-01-29 10:40:00,32.3,32.33,32.26,32.26,10900.0,21.7366,21.7568,21.7097,21.7097,10900.0
2010-01-29 10:45:00,32.26,32.35,32.25,32.33,16100.0,21.7097,21.7703,21.703,21.7568,16100.0
2010-01-29 10:50:00,32.33,32.35,32.27,32.29,10000.0,21.7568,21.7703,21.7164,21.7299,10000.0
2010-01-29 10:55:00,32.28,32.28,32.16,32.23,29800.0,21.7232,21.7232,21.6424,21.6895,29800.0
2010-01-29 11:00:00,32.25,32.3,32.22,32.3,17600.0,21.703,21.7366,21.6828,21.7366,17600.0
2010-01-29 11:05:00,32.29,32.29,32.22,32.25,11100.0,21.7299,21.7299,21.6828,21.703,11100.0
2010-01-29 11:10:00,32.26,32.33,32.19,32.24,13500.0,21.7097,21.7568,21.6626,21.6962,13500.0
2010-01-29 11:15:00,32.24,32.25,32.15,32.2,13300.0,21.6962,21.703,21.6357,21.6693,13300.0
2010-01-29 11:20:00,32.17,32.22,32.1,32.18,36700.0,21.6491,21.6828,21.602,21.6559,36700.0
2010-01-29 11:25:00,32.17,32.18,32.12,32.16,22200.0,21.6491,21.6559,21.6155,21.6424,22200.0
2010-01-29 11:30:00,32.16,32.18,32.12,32.17,25600.0,21.6424,21.6559,21.6155,21.6491,25600.0
2010-01-29 11:35:00,32.18,32.18,32.14,32.14,31500.0,21.6559,21.6559,21.6289,21.6289,31500.0
2010-01-29 11:40:00,32.15,32.17,32.11,32.12,12600.0,21.6357,21.6491,21.6087,21.6155,12600.0
2010-01-29 11:45:00,32.13,32.21,32.12,32.16,22200.0,21.6222,21.676,21.6155,21.6424,22200.0
2010-01-29 11:50:00,32.16,32.21,32.15,32.2,12500.0,21.6424,21.676,21.6357,21.6693,12500.0
2010-01-29 11:55:00,32.21,32.22,32.11,32.11,16300.0,21.676,21.6828,21.6087,21.6087,16300.0
2010-01-29 12:00:00,32.1,32.12,32.0,32.02,36800.0,21.602,21.6155,21.5347,21.5482,36800.0
2010-01-29 12:05:00,32.02,32.04,31.95,32.03,36200.0,21.5482,21.5616,21.5011,21.5549,36200.0
2010-01-29 12:10:00,32.03,32.09,32.01,32.08,24500.0,21.5549,21.5953,21.5415,21.5886,24500.0
2010-01-29 12:15:00,32.08,32.11,32.03,32.11,7900.0,21.5886,21.6087,21.5549,21.6087,7900.0
2010-01-29 12:20:00,32.11,32.16,32.07,32.15,16500.0,21.6087,21.6424,21.5818,21.6357,16500.0
2010-01-29 12:25:00,32.15,32.18,32.14,32.15,14200.0,21.6357,21.6559,21.6289,21.6357,14200.0
2010-01-29 12:30:00,32.14,32.15,32.11,32.14,8700.0,21.6289,21.6357,21.6087,21.6289,8700.0
2010-01-29 12:35:00,32.14,32.19,32.12,32.13,15600.0,21.6289,21.6626,21.6155,21.6222,15600.0
2010-01-29 12:40:00,32.13,32.14,32.08,32.14,9600.0,21.6222,21.6289,21.5886,21.6289,9600.0
2010-01-29 12:45:00,32.14,32.16,32.11,32.16,11000.0,21.6289,21.6424,21.6087,21.6424,11000.0
2010-01-29 12:50:00,32.17,32.28,32.15,32.25,15800.0,21.6491,21.7232,21.6357,21.703,15800.0
2010-01-29 12:55:00,32.25,32.32,32.25,32.32,7600.0,21.703,21.7501,21.703,21.7501,7600.0
2010-01-29 13:00:00,32.31,32.31,32.19,32.22,14100.0,21.7433,21.7433,21.6626,21.6828,14100.0
2010-01-29 13:05:00,32.22,32.31,32.22,32.26,20600.0,21.6828,21.7433,21.6828,21.7097,20600.0
2010-01-29 13:10:00,32.26,32.26,32.22,32.22,6600.0,21.7097,21.7097,21.6828,21.6828,6600.0
2010-01-29 13:15:00,32.22,32.25,32.22,32.24,12500.0,21.6828,21.703,21.6828,21.6962,12500.0
2010-01-29 13:20:00,32.23,32.25,32.23,32.25,8600.0,21.6895,21.703,21.6895,21.703,8600.0
2010-01-29 13:25:00,32.25,32.25,32.24,32.25,5200.0,21.703,21.703,21.6962,21.703,5200.0
2010-01-29 13:30:00,32.25,32.25,32.2,32.25,21900.0,21.703,21.703,21.6693,21.703,21900.0
2010-01-29 13:35:00,32.23,32.28,32.2,32.2,35100.0,21.6895,21.7232,21.6693,21.6693,35100.0
2010-01-29 13:40:00,32.21,32.22,32.14,32.19,16800.0,21.676,21.6828,21.6289,21.6626,16800.0
2010-01-29 13:45:00,32.19,32.22,32.11,32.11,13700.0,21.6626,21.6828,21.6087,21.6087,13700.0
2010-01-29 13:50:00,32.12,32.18,32.12,32.13,13500.0,21.6155,21.6559,21.6155,21.6222,13500.0
2010-01-29 13:55:00,32.13,32.16,32.11,32.16,10100.0,21.6222,21.6424,21.6087,21.6424,10100.0
2010-01-29 14:00:00,32.17,32.18,32.12,32.18,14900.0,21.6491,21.6559,21.6155,21.6559,14900.0
2010-01-29 14:05:00,32.18,32.19,32.11,32.17,22800.0,21.6559,21.6626,21.6087,21.6491,22800.0
2010-01-29 14:10:00,32.17,32.28,32.15,32.25,36700.0,21.6491,21.7232,21.6357,21.703,36700.0
2010-01-29 14:15:00,32.26,32.27,32.19,32.19,11800.0,21.7097,21.7164,21.6626,21.6626,11800.0
2010-01-29 14:20:00,32.22,32.23,32.15,32.19,21000.0,21.6828,21.6895,21.6357,21.6626,21000.0
2010-01-29 14:25:00,32.19,32.22,32.17,32.17,13200.0,21.6626,21.6828,21.6491,21.6491,13200.0
2010-01-29 14:30:00,32.18,32.19,32.09,32.12,31400.0,21.6559,21.6626,21.5953,21.6155,31400.0
2010-01-29 14:35:00,32.12,32.18,32.12,32.16,30200.0,21.6155,21.6559,21.6155,21.6424,30200.0
2010-01-29 14:40:00,32.16,32.2,32.15,32.19,14000.0,21.6424,21.6693,21.6357,21.6626,14000.0
2010-01-29 14:45:00,32.19,32.2,32.1,32.12,38200.0,21.6626,21.6693,21.602,21.6155,38200.0
2010-01-29 14:50:00,32.12,32.16,32.08,32.14,30800.0,21.6155,21.6424,21.5886,21.6289,30800.0
2010-01-29 14:55:00,32.14,32.23,32.09,32.23,29900.0,21.6289,21.6895,21.5953,21.6895,29900.0
2010-01-29 15:00:00,32.23,32.23,32.19,32.21,35500.0,21.6895,21.6895,21.6626,21.676,35500.0
2010-01-29 15:05:00,32.21,32.21,32.12,32.14,28200.0,21.676,21.676,21.6155,21.6289,28200.0
2010-01-29 15:10:00,32.13,32.14,32.02,32.04,44400.0,21.6222,21.6289,21.5482,21.5616,44400.0
2010-01-29 15:15:00,32.03,32.15,32.02,32.14,40400.0,21.5549,21.6357,21.5482,21.6289,40400.0
2010-01-29 15:20:00,32.15,32.17,32.04,32.04,66300.0,21.6357,21.6491,21.5616,21.5616,66300.0
2010-01-29 15:25:00,32.05,32.12,32.04,32.11,44600.0,21.5684,21.6155,21.5616,21.6087,44600.0
2010-01-29 15:30:00,32.11,32.12,31.98,32.1,69500.0,21.6087,21.6155,21.5213,21.602,69500.0
2010-01-29 15:35:00,32.1,32.17,32.09,32.17,75600.0,21.602,21.6491,21.5953,21.6491,75600.0
2010-01-29 15:40:00,32.17,32.2,32.12,32.17,83400.0,21.6491,21.6693,21.6155,21.6491,83400.0
2010-01-29 15:45:00,32.17,32.18,32.11,32.17,75900.0,21.6491,21.6559,21.6087,21.6491,75900.0
2010-01-29 15:50:00,32.18,32.23,32.12,32.22,94800.0,21.6559,21.6895,21.6155,21.6828,94800.0
2010-01-29 15:55:00,32.23,32.23,32.04,32.04,179700.0,21.6895,21.6895,21.5616,21.5616,179700.0
2010-02-01 09:30:00,32.2,32.25,32.1,32.1,37900.0,21.6693,21.703,21.602,21.602,37900.0
2010-02-01 09:35:00,32.1,32.11,31.83,31.96,25500.0,21.602,21.6087,21.4203,21.5078,25500.0
2010-02-01 09:40:00,31.95,31.95,31.83,31.91,11200.0,21.5011,21.5011,21.4203,21.4742,11200.0
2010-02-01 09:45:00,31.91,31.98,31.89,31.93,17200.0,21.4742,21.5213,21.4607,21.4876,17200.0
2010-02-01 09:50:00,31.94,31.98,31.86,31.87,22900.0,21.4943,21.5213,21.4405,21.4472,22900.0
2010-02-01 09:55:00,31.88,31.96,31.88,31.95,9600.0,21.454,21.5078,21.454,21.5011,9600.0
2010-02-01 10:00:00,31.98,32.06,31.96,32.0,41400.0,21.5213,21.5751,21.5078,21.5347,41400.0
2010-02-01 10:05:00,32.0,32.18,32.0,32.17,17100.0,21.5347,21.6559,21.5347,21.6491,17100.0
2010-02-01 10:10:00,32.17,32.26,32.16,32.23,19900.0,21.6491,21.7097,21.6424,21.6895,19900.0
2010-02-01 10:15:00,32.23,32.36,32.23,32.34,16500.0,21.6895,21.777,21.6895,21.7635,16500.0
2010-02-01 10:20:00,32.34,32.43,32.33,32.43,13700.0,21.7635,21.8241,21.7568,21.8241,13700.0
2010-02-01 10:25:00,32.41,32.46,32.4,32.4,20100.0,21.8106,21.8443,21.8039,21.8039,20100.0
2010-02-01 10:30:00,32.39,32.41,32.36,32.37,13600.0,21.7972,21.8106,21.777,21.7837,13600.0
2010-02-01 10:35:00,32.38,32.42,32.35,32.35,14800.0,21.7904,21.8174,21.7703,21.7703,14800.0
2010-02-01 10:40:00,32.35,32.36,32.25,32.28,18900.0,21.7703,21.777,21.703,21.7232,18900.0
2010-02-01 10:45:00,32.28,32.3,32.28,32.29,10000.0,21.7232,21.7366,21.7232,21.7299,10000.0
2010-02-01 10:50:00,32.28,32.35,32.28,32.28,25800.0,21.7232,21.7703,21.7232,21.7232,25800.0
2010-02-01 10:55:00,32.27,32.27,32.15,32.2,20700.0,21.7164,21.7164,21.6357,21.6693,20700.0
2010-02-01 11:00:00,32.19,32.24,32.13,32.23,13200.0,21.6626,21.6962,21.6222,21.6895,13200.0
2010-02-01 11:05:00,32.23,32.26,32.22,32.26,11800.0,21.6895,21.7097,21.6828,21.7097,11800.0
2010-02-01 11:10:00,32.25,32.26,32.2,32.22,13700.0,21.703,21.7097,21.6693,21.6828,13700.0
2010-02-01 11:15:00,32.22,32.24,32.22,32.23,19600.0,21.6828,21.6962,21.6828,21.6895,19600.0
2010-02-01 11:20:00,32.24,32.29,32.24,32.26,26800.0,21.6962,21.7299,21.6962,21.7097,26800.0
2010-02-01 11:25:00,32.27,32.31,32.25,32.29,21200.0,21.7164,21.7433,21.703,21.7299,21200.0
2010-02-01 11:30:00,32.29,32.3,32.24,32.25,15300.0,21.7299,21.7366,21.6962,21.703,15300.0
2010-02-01 11:35:00,32.25,32.25,32.21,32.24,6200.0,21.703,21.703,21.676,21.6962,6200.0
2010-02-01 11:40:00,32.25,32.25,32.23,32.25,6400.0,21.703,21.703,21.6895,21.703,6400.0
2010-02-01 11:45:00,32.24,32.25,32.23,32.25,12300.0,21.6962,21.703,21.6895,21.703,12300.0
2010-02-01 11:50:00,32.25,32.28,32.22,32.22,15600.0,21.703,21.7232,21.6828,21.6828,15600.0
2010-02-01 11:55:00,32.23,32.24,32.21,32.21,11800.0,21.6895,21.6962,21.676,21.676,11800.0
2010-02-01 12:00:00,32.2,32.25,32.2,32.24,5900.0,21.6693,21.703,21.6693,21.6962,5900.0
2010-02-01 12:05:00,32.25,32.26,32.19,32.23,13800.0,21.703,21.7097,21.6626,21.6895,13800.0
2010-02-01 12:10:00,32.24,32.26,32.23,32.25,13000.0,21.6962,21.7097,21.6895,21.703,13000.0
2010-02-01 12:15:00,32.24,32.25,32.18,32.2,21100.0,21.6962,21.703,21.6559,21.6693,21100.0
2010-02-01 12:20:00,32.19,32.2,32.17,32.19,11500.0,21.6626,21.6693,21.6491,21.6626,11500.0
2010-02-01 12:25:00,32.18,32.2,32.18,32.2,6300.0,21.6559,21.6693,21.6559,21.6693,6300.0
2010-02-01 12:30:00,32.2,32.21,32.19,32.21,14500.0,21.6693,21.676,21.6626,21.676,14500.0
2010-02-01 12:35:00,32.2,32.21,32.13,32.16,28400.0,21.6693,21.676,21.6222,21.6424,28400.0
2010-02-01 12:40:00,32.16,32.19,32.15,32.19,15000.0,21.6424,21.6626,21.6357,21.6626,15000.0
2010-02-01 12:45:00,32.19,32.2,32.15,32.16,22700.0,21.6626,21.6693,21.6357,21.6424,22700.0
2010-02-01 12:50:00,32.16,32.16,32.13,32.14,22700.0,21.6424,21.6424,21.6222,21.6289,22700.0
2010-02-01 12:55:00,32.14,32.14,32.12,32.13,7200.0,21.6289,21.6289,21.6155,21.6222,7200.0
2010-02-01 13:00:00,32.12,32.13,32.1,32.13,11900.0,21.6155,21.6222,21.602,21.6222,11900.0
2010-02-01 13:05:00,32.13,32.2,32.12,32.2,21200.0,21.6222,21.6693,21.6155,21.6693,21200.0
2010-02-01 13:10:00,32.2,32.2,32.17,32.18,8200.0,21.6693,21.6693,21.6491,21.6559,8200.0
2010-02-01 13:15:00,32.18,32.2,32.17,32.2,16500.0,21.6559,21.6693,21.6491,21.6693,16500.0
2010-02-01 13:20:00,32.19,32.2,32.17,32.19,11200.0,21.6626,21.6693,21.6491,21.6626,11200.0
2010-02-01 13:25:00,32.19,32.19,32.16,32.17,7500.0,21.6626,21.6626,21.6424,21.6491,7500.0
2010-02-01 13:30:00,32.16,32.17,32.14,32.14,6700.0,21.6424,21.6491,21.6289,21.6289,6700.0
2010-02-01 13:35:00,32.14,32.15,32.12,32.13,21400.0,21.6289,21.6357,21.6155,21.6222,21400.0
2010-02-01 13:40:00,32.13,32.13,32.11,32.12,12300.0,21.6222,21.6222,21.6087,21.6155,12300.0
2010-02-01 13:45:00,32.11,32.12,32.1,32.12,15600.0,21.6087,21.6155,21.602,21.6155,15600.0
2010-02-01 13:50:00,32.11,32.12,32.08,32.09,18100.0,21.6087,21.6155,21.5886,21.5953,18100.0
2010-02-01 13:55:00,32.09,32.1,32.05,32.06,13700.0,21.5953,21.602,21.5684,21.5751,13700.0
2010-02-01 14:00:00,32.05,32.07,32.03,32.04,26200.0,21.5684,21.5818,21.5549,21.5616,26200.0
2010-02-01 14:05:00,32.04,32.08,32.04,32.06,19400.0,21.5616,21.5886,21.5616,21.5751,19400.0
2010-02-01 14:10:00,32.06,32.06,32.01,32.05,31700.0,21.5751,21.5751,21.5415,21.5684,31700.0
2010-02-01 14:15:00,32.05,32.12,32.04,32.12,18700.0,21.5684,21.6155,21.5616,21.6155,18700.0
2010-02-01 14:20:00,32.12,32.13,32.06,32.06,38200.0,21.6155,21.6222,21.5751,21.5751,38200.0
2010-02-01 14:25:00,32.07,32.07,32.03,32.05,17000.0,21.5818,21.5818,21.5549,21.5684,17000.0
2010-02-01 14:30:00,32.05,32.08,32.0,32.02,47700.0,21.5684,21.5886,21.5347,21.5482,47700.0
2010-02-01 14:35:00,32.02,32.12,32.02,32.12,28100.0,21.5482,21.6155,21.5482,21.6155,28100.0
2010-02-01 14:40:00,32.11,32.15,32.11,32.13,13800.0,21.6087,21.6357,21.6087,21.6222,13800.0
2010-02-01 14:45:00,32.13,32.15,32.1,32.1,14100.0,21.6222,21.6357,21.602,21.602,14100.0
2010-02-01 14:50:00,32.1,32.17,32.1,32.17,14300.0,21.602,21.6491,21.602,21.6491,14300.0
2010-02-01 14:55:00,32.17,32.17,32.13,32.13,14600.0,21.6491,21.6491,21.6222,21.6222,14600.0
2010-02-01 15:00:00,32.14,32.15,32.06,32.07,33100.0,21.6289,21.6357,21.5751,21.5818,33100.0
2010-02-01 15:05:00,32.07,32.09,32.02,32.04,24000.0,21.5818,21.5953,21.5482,21.5616,24000.0
2010-02-01 15:10:00,32.03,32.08,32.03,32.08,12000.0,21.5549,21.5886,21.5549,21.5886,12000.0
2010-02-01 15:15:00,32.07,32.09,32.07,32.09,20100.0,21.5818,21.5953,21.5818,21.5953,20100.0
2010-02-01 15:20:00,32.09,32.09,32.08,32.09,10100.0,21.5953,21.5953,21.5886,21.5953,10100.0
2010-02-01 15:25:00,32.08,32.1,32.05,32.07,51700.0,21.5886,21.602,21.5684,21.5818,51700.0
2010-02-01 15:30:00,32.06,32.07,32.04,32.05,40900.0,21.5751,21.5818,21.5616,21.5684,40900.0
2010-02-01 15:35:00,32.04,32.05,32.01,32.04,60000.0,21.5616,21.5684,21.5415,21.5616,60000.0
2010-02-01 15:40:00,32.04,32.06,32.03,32.06,34400.0,21.5616,21.5751,21.5549,21.5751,34400.0
2010-02-01 15:45:00,32.06,32.06,32.05,32.06,39700.0,21.5751,21.5751,21.5684,21.5751,39700.0
2010-02-01 15:50:00,32.06,32.11,32.05,32.11,64900.0,21.5751,21.6087,21.5684,21.6087,64900.0
2010-02-01 15:55:00,32.1,32.17,32.1,32.17,146600.0,21.602,21.6491,21.602,21.6491,146600.0
2010-02-02 09:30:00,32.18,32.35,32.14,32.23,52600.0,21.6559,21.7703,21.6289,21.6895,52600.0
2010-02-02 09:35:00,32.25,32.37,32.16,32.33,22700.0,21.703,21.7837,21.6424,21.7568,22700.0
2010-02-02 09:40:00,32.29,32.32,32.17,32.27,25700.0,21.7299,21.7501,21.6491,21.7164,25700.0
2010-02-02 09:45:00,32.26,32.43,32.24,32.42,23900.0,21.7097,21.8241,21.6962,21.8174,23900.0
2010-02-02 09:50:00,32.43,32.43,32.32,32.33,27600.0,21.8241,21.8241,21.7501,21.7568,27600.0
2010-02-02 09:55:00,32.33,32.36,32.15,32.22,42700.0,21.7568,21.777,21.6357,21.6828,42700.0
2010-02-02 10:00:00,32.26,32.29,32.2,32.24,20000.0,21.7097,21.7299,21.6693,21.6962,20000.0
2010-02-02 10:05:00,32.24,32.36,32.19,32.35,20300.0,21.6962,21.777,21.6626,21.7703,20300.0
2010-02-02 10:10:00,32.36,32.37,32.26,32.3,11100.0,21.777,21.7837,21.7097,21.7366,11100.0
2010-02-02 10:15:00,32.31,32.47,32.31,32.36,19600.0,21.7433,21.851,21.7433,21.777,19600.0
2010-02-02 10:20:00,32.35,32.39,32.34,32.36,13200.0,21.7703,21.7972,21.7635,21.777,13200.0
2010-02-02 10:25:00,32.37,32.41,32.35,32.38,32900.0,21.7837,21.8106,21.7703,21.7904,32900.0
2010-02-02 10:30:00,32.39,32.53,32.39,32.49,39700.0,21.7972,21.8914,21.7972,21.8645,39700.0
2010-02-02 10:35:00,32.49,32.55,32.47,32.47,13200.0,21.8645,21.9049,21.851,21.851,13200.0
2010-02-02 10:40:00,32.47,32.47,32.39,32.39,11900.0,21.851,21.851,21.7972,21.7972,11900.0
2010-02-02 10:45:00,32.38,32.38,32.29,32.31,18200.0,21.7904,21.7904,21.7299,21.7433,18200.0
2010-02-02 10:50:00,32.31,32.38,32.29,32.38,28400.0,21.7433,21.7904,21.7299,21.7904,28400.0
2010-02-02 10:55:00,32.38,32.51,32.38,32.46,30500.0,21.7904,21.8779,21.7904,21.8443,30500.0
2010-02-02 11:00:00,32.47,32.48,32.34,32.36,25100.0,21.851,21.8577,21.7635,21.777,25100.0
2010-02-02 11:05:00,32.34,32.35,32.29,32.29,22800.0,21.7635,21.7703,21.7299,21.7299,22800.0
2010-02-02 11:10:00,32.29,32.38,32.24,32.38,33600.0,21.7299,21.7904,21.6962,21.7904,33600.0
2010-02-02 11:15:00,32.38,32.44,32.36,32.43,39900.0,21.7904,21.8308,21.777,21.8241,39900.0
2010-02-02 11:20:00,32.42,32.54,32.41,32.54,32100.0,21.8174,21.8981,21.8106,21.8981,32100.0
2010-02-02 11:25:00,32.53,32.54,32.48,32.51,31000.0,21.8914,21.8981,21.8577,21.8779,31000.0
2010-02-02 11:30:00,32.51,32.54,32.48,32.48,22500.0,21.8779,21.8981,21.8577,21.8577,22500.0
2010-02-02 11:35:00,32.48,32.52,32.45,32.47,11300.0,21.8577,21.8847,21.8376,21.851,11300.0
2010-02-02 11:40:00,32.47,32.5,32.4,32.43,29700.0,21.851,21.8712,21.8039,21.8241,29700.0
2010-02-02 11:45:00,32.43,32.44,32.39,32.41,9000.0,21.8241,21.8308,21.7972,21.8106,9000.0
2010-02-02 11:50:00,32.41,32.45,32.38,32.38,16900.0,21.8106,21.8376,21.7904,21.7904,16900.0
2010-02-02 11:55:00,32.39,32.4,32.3,32.32,18400.0,21.7972,21.8039,21.7366,21.7501,18400.0
2010-02-02 12:00:00,32.32,32.32,32.24,32.25,19400.0,21.7501,21.7501,21.6962,21.703,19400.0
2010-02-02 12:05:00,32.24,32.31,32.24,32.29,14300.0,21.6962,21.7433,21.6962,21.7299,14300.0
2010-02-02 12:10:00,32.28,32.34,32.28,32.33,10400.0,21.7232,21.7635,21.7232,21.7568,10400.0
2010-02-02 12:15:00,32.33,32.37,32.33,32.34,10000.0,21.7568,21.7837,21.7568,21.7635,10000.0
2010-02-02 12:20:00,32.36,32.39,32.35,32.36,15700.0,21.777,21.7972,21.7703,21.777,15700.0
2010-02-02 12:25:00,32.37,32.43,32.37,32.42,8500.0,21.7837,21.8241,21.7837,21.8174,8500.0
2010-02-02 12:30:00,32.43,32.45,32.43,32.45,6300.0,21.8241,21.8376,21.8241,21.8376,6300.0
2010-02-02 12:35:00,32.45,32.46,32.41,32.43,17800.0,21.8376,21.8443,21.8106,21.8241,17800.0
2010-02-02 12:40:00,32.43,32.45,32.42,32.44,14000.0,21.8241,21.8376,21.8174,21.8308,14000.0
2010-02-02 12:45:00,32.44,32.46,32.44,32.44,7800.0,21.8308,21.8443,21.8308,21.8308,7800.0
2010-02-02 12:50:00,32.45,32.51,32.45,32.5,20000.0,21.8376,21.8779,21.8376,21.8712,20000.0
2010-02-02 12:55:00,32.5,32.53,32.5,32.52,12600.0,21.8712,21.8914,21.8712,21.8847,12600.0
2010-02-02 13:00:00,32.52,32.52,32.47,32.48,44100.0,21.8847,21.8847,21.851,21.8577,44100.0
2010-02-02 13:05:00,32.48,32.48,32.43,32.44,14600.0,21.8577,21.8577,21.8241,21.8308,14600.0
2010-02-02 13:10:00,32.44,32.48,32.44,32.48,9900.0,21.8308,21.8577,21.8308,21.8577,9900.0
2010-02-02 13:15:00,32.47,32.49,32.47,32.48,13900.0,21.851,21.8645,21.851,21.8577,13900.0
2010-02-02 13:20:00,32.49,32.5,32.49,32.49,8100.0,21.8645,21.8712,21.8645,21.8645,8100.0
2010-02-02 13:25:00,32.5,32.52,32.49,32.51,10200.0,21.8712,21.8847,21.8645,21.8779,10200.0
2010-02-02 13:30:00,32.51,32.52,32.51,32.52,10000.0,21.8779,21.8847,21.8779,21.8847,10000.0
2010-02-02 13:35:00,32.52,32.58,32.51,32.57,19900.0,21.8847,21.925,21.8779,21.9183,19900.0
2010-02-02 13:40:00,32.57,32.58,32.52,32.54,10200.0,21.9183,21.925,21.8847,21.8981,10200.0
2010-02-02 13:45:00,32.54,32.57,32.53,32.57,9800.0,21.8981,21.9183,21.8914,21.9183,9800.0
2010-02-02 13:50:00,32.57,32.62,32.56,32.62,11000.0,21.9183,21.952,21.9116,21.952,11000.0
2010-02-02 13:55:00,32.62,32.62,32.55,32.58,16800.0,21.952,21.952,21.9049,21.925,16800.0
2010-02-02 14:00:00,32.59,32.6,32.59,32.6,4600.0,21.9318,21.9385,21.9318,21.9385,4600.0
2010-02-02 14:05:00,32.6,32.61,32.59,32.6,15800.0,21.9385,21.9452,21.9318,21.9385,15800.0
2010-02-02 14:10:00,32.61,32.61,32.59,32.61,8700.0,21.9452,21.9452,21.9318,21.9452,8700.0
2010-02-02 14:15:00,32.61,32.61,32.51,32.54,21000.0,21.9452,21.9452,21.8779,21.8981,21000.0
2010-02-02 14:20:00,32.54,32.59,32.54,32.59,12300.0,21.8981,21.9318,21.8981,21.9318,12300.0
2010-02-02 14:25:00,32.58,32.59,32.55,32.57,7300.0,21.925,21.9318,21.9049,21.9183,7300.0
2010-02-02 14:30:00,32.57,32.61,32.56,32.57,10200.0,21.9183,21.9452,21.9116,21.9183,10200.0
2010-02-02 14:35:00,32.57,32.59,32.55,32.59,19300.0,21.9183,21.9318,21.9049,21.9318,19300.0
2010-02-02 14:40:00,32.59,32.59,32.5,32.52,28700.0,21.9318,21.9318,21.8712,21.8847,28700.0
2010-02-02 14:45:00,32.51,32.55,32.49,32.51,13200.0,21.8779,21.9049,21.8645,21.8779,13200.0
2010-02-02 14:50:00,32.51,32.57,32.51,32.52,11100.0,21.8779,21.9183,21.8779,21.8847,11100.0
2010-02-02 14:55:00,32.52,32.53,32.51,32.53,9700.0,21.8847,21.8914,21.8779,21.8914,9700.0
2010-02-02 15:00:00,32.53,32.53,32.48,32.49,22400.0,21.8914,21.8914,21.8577,21.8645,22400.0
2010-02-02 15:05:00,32.49,32.53,32.48,32.5,34300.0,21.8645,21.8914,21.8577,21.8712,34300.0
2010-02-02 15:10:00,32.51,32.56,32.5,32.56,33500.0,21.8779,21.9116,21.8712,21.9116,33500.0
2010-02-02 15:15:00,32.56,32.59,32.52,32.55,40600.0,21.9116,21.9318,21.8847,21.9049,40600.0
2010-02-02 15:20:00,32.55,32.57,32.51,32.52,24000.0,21.9049,21.9183,21.8779,21.8847,24000.0
2010-02-02 15:25:00,32.52,32.53,32.48,32.51,18500.0,21.8847,21.8914,21.8577,21.8779,18500.0
2010-02-02 15:30:00,32.51,32.52,32.5,32.51,21200.0,21.8779,21.8847,21.8712,21.8779,21200.0
2010-02-02 15:35:00,32.51,32.52,32.48,32.49,37100.0,21.8779,21.8847,21.8577,21.8645,37100.0
2010-02-02 15:40:00,32.5,32.53,32.45,32.46,61400.0,21.8712,21.8914,21.8376,21.8443,61400.0
2010-02-02 15:45:00,32.47,32.5,32.45,32.5,41200.0,21.851,21.8712,21.8376,21.8712,41200.0
2010-02-02 15:50:00,32.5,32.54,32.49,32.54,30300.0,21.8712,21.8981,21.8645,21.8981,30300.0
2010-02-02 15:55:00,32.53,32.56,32.51,32.51,53000.0,21.8914,21.9116,21.8779,21.8779,53000.0
2010-02-03 09:30:00,32.43,32.49,32.33,32.49,24600.0,21.8241,21.8645,21.7568,21.8645,24600.0
2010-02-03 09:35:00,32.5,32.51,32.33,32.39,12700.0,21.8712,21.8779,21.7568,21.7972,12700.0
2010-02-03 09:40:00,32.38,32.51,32.38,32.5,14000.0,21.7904,21.8779,21.7904,21.8712,14000.0
2010-02-03 09:45:00,32.49,32.5,32.45,32.45,17300.0,21.8645,21.8712,21.8376,21.8376,17300.0
2010-02-03 09:50:00,32.43,32.43,32.35,32.37,12300.0,21.8241,21.8241,21.7703,21.7837,12300.0
2010-02-03 09:55:00,32.38,32.49,32.38,32.44,11400.0,21.7904,21.8645,21.7904,21.8308,11400.0
2010-02-03 10:00:00,32.44,32.49,32.4,32.48,7900.0,21.8308,21.8645,21.8039,21.8577,7900.0
2010-02-03 10:05:00,32.48,32.51,32.47,32.51,15800.0,21.8577,21.8779,21.851,21.8779,15800.0
2010-02-03 10:10:00,32.51,32.57,32.43,32.56,15500.0,21.8779,21.9183,21.8241,21.9116,15500.0
2010-02-03 10:15:00,32.56,32.57,32.45,32.46,12600.0,21.9116,21.9183,21.8376,21.8443,12600.0
2010-02-03 10:20:00,32.46,32.5,32.46,32.49,8500.0,21.8443,21.8712,21.8443,21.8645,8500.0
2010-02-03 10:25:00,32.49,32.49,32.33,32.39,15900.0,21.8645,21.8645,21.7568,21.7972,15900.0
2010-02-03 10:30:00,32.37,32.38,32.31,32.36,8100.0,21.7837,21.7904,21.7433,21.777,8100.0
2010-02-03 10:35:00,32.36,32.36,32.27,32.32,15400.0,21.777,21.777,21.7164,21.7501,15400.0
2010-02-03 10:40:00,32.32,32.38,32.31,32.38,7700.0,21.7501,21.7904,21.7433,21.7904,7700.0
2010-02-03 10:45:00,32.37,32.4,32.29,32.4,14300.0,21.7837,21.8039,21.7299,21.8039,14300.0
2010-02-03 10:50:00,32.4,32.45,32.4,32.44,11000.0,21.8039,21.8376,21.8039,21.8308,11000.0
2010-02-03 10:55:00,32.44,32.47,32.43,32.44,8500.0,21.8308,21.851,21.8241,21.8308,8500.0
2010-02-03 11:00:00,32.44,32.48,32.42,32.45,6900.0,21.8308,21.8577,21.8174,21.8376,6900.0
2010-02-03 11:05:00,32.44,32.49,32.44,32.47,7900.0,21.8308,21.8645,21.8308,21.851,7900.0
2010-02-03 11:10:00,32.48,32.48,32.44,32.44,5300.0,21.8577,21.8577,21.8308,21.8308,5300.0
2010-02-03 11:15:00,32.44,32.47,32.41,32.42,4600.0,21.8308,21.851,21.8106,21.8174,4600.0
2010-02-03 11:20:00,32.42,32.42,32.33,32.33,8100.0,21.8174,21.8174,21.7568,21.7568,8100.0
2010-02-03 11:25:00,32.33,32.34,32.27,32.3,17100.0,21.7568,21.7635,21.7164,21.7366,17100.0
2010-02-03 11:30:00,32.31,32.35,32.31,32.33,18100.0,21.7433,21.7703,21.7433,21.7568,18100.0
2010-02-03 11:35:00,32.33,32.33,32.29,32.29,7300.0,21.7568,21.7568,21.7299,21.7299,7300.0
2010-02-03 11:40:00,32.29,32.35,32.26,32.3,48200.0,21.7299,21.7703,21.7097,21.7366,48200.0
2010-02-03 11:45:00,32.3,32.33,32.27,32.3,11600.0,21.7366,21.7568,21.7164,21.7366,11600.0
2010-02-03 11:50:00,32.29,32.34,32.26,32.33,8200.0,21.7299,21.7635,21.7097,21.7568,8200.0
2010-02-03 11:55:00,32.33,32.33,32.25,32.26,9700.0,21.7568,21.7568,21.703,21.7097,9700.0
2010-02-03 12:00:00,32.25,32.29,32.21,32.29,9900.0,21.703,21.7299,21.676,21.7299,9900.0
2010-02-03 12:05:00,32.28,32.29,32.24,32.27,4800.0,21.7232,21.7299,21.6962,21.7164,4800.0
2010-02-03 12:10:00,32.26,32.31,32.26,32.31,7300.0,21.7097,21.7433,21.7097,21.7433,7300.0
2010-02-03 12:15:00,32.31,32.32,32.27,32.28,10900.0,21.7433,21.7501,21.7164,21.7232,10900.0
2010-02-03 12:20:00,32.28,32.31,32.27,32.29,4400.0,21.7232,21.7433,21.7164,21.7299,4400.0
2010-02-03 12:25:00,32.3,32.33,32.29,32.32,8100.0,21.7366,21.7568,21.7299,21.7501,8100.0
2010-02-03 12:30:00,32.33,32.37,32.32,32.36,5000.0,21.7568,21.7837,21.7501,21.777,5000.0
2010-02-03 12:35:00,32.36,32.41,32.36,32.4,7300.0,21.777,21.8106,21.777,21.8039,7300.0
2010-02-03 12:40:00,32.4,32.41,32.39,32.4,3800.0,21.8039,21.8106,21.7972,21.8039,3800.0
2010-02-03 12:45:00,32.39,32.39,32.34,32.35,8800.0,21.7972,21.7972,21.7635,21.7703,8800.0
2010-02-03 12:50:00,32.36,32.42,32.35,32.4,7700.0,21.777,21.8174,21.7703,21.8039,7700.0
2010-02-03 12:55:00,32.4,32.42,32.38,32.39,8600.0,21.8039,21.8174,21.7904,21.7972,8600.0
2010-02-03 13:00:00,32.39,32.42,32.37,32.42,5300.0,21.7972,21.8174,21.7837,21.8174,5300.0
2010-02-03 13:05:00,32.42,32.48,32.42,32.48,9300.0,21.8174,21.8577,21.8174,21.8577,9300.0
2010-02-03 13:10:00,32.49,32.5,32.48,32.49,11500.0,21.8645,21.8712,21.8577,21.8645,11500.0
2010-02-03 13:15:00,32.49,32.5,32.48,32.5,7200.0,21.8645,21.8712,21.8577,21.8712,7200.0
2010-02-03 13:20:00,32.5,32.5,32.45,32.45,10900.0,21.8712,21.8712,21.8376,21.8376,10900.0
2010-02-03 13:25:00,32.46,32.46,32.45,32.46,3300.0,21.8443,21.8443,21.8376,21.8443,3300.0
2010-02-03 13:30:00,32.46,32.5,32.46,32.49,3800.0,21.8443,21.8712,21.8443,21.8645,3800.0
2010-02-03 13:35:00,32.5,32.5,32.44,32.44,9400.0,21.8712,21.8712,21.8308,21.8308,9400.0
2010-02-03 13:40:00,32.45,32.49,32.45,32.49,11700.0,21.8376,21.8645,21.8376,21.8645,11700.0
2010-02-03 13:45:00,32.49,32.5,32.46,32.46,11000.0,21.8645,21.8712,21.8443,21.8443,11000.0
2010-02-03 13:50:00,32.46,32.46,32.38,32.39,11500.0,21.8443,21.8443,21.7904,21.7972,11500.0
2010-02-03 13:55:00,32.39,32.43,32.39,32.43,4400.0,21.7972,21.8241,21.7972,21.8241,4400.0
2010-02-03 14:00:00,32.43,32.44,32.41,32.44,6300.0,21.8241,21.8308,21.8106,21.8308,6300.0
2010-02-03 14:05:00,32.44,32.47,32.43,32.47,6000.0,21.8308,21.851,21.8241,21.851,6000.0
2010-02-03 14:10:00,32.46,32.48,32.46,32.48,5600.0,21.8443,21.8577,21.8443,21.8577,5600.0
2010-02-03 14:15:00,32.48,32.5,32.46,32.46,6400.0,21.8577,21.8712,21.8443,21.8443,6400.0
2010-02-03 14:20:00,32.47,32.48,32.44,32.44,6700.0,21.851,21.8577,21.8308,21.8308,6700.0
2010-02-03 14:25:00,32.44,32.5,32.42,32.49,22700.0,21.8308,21.8712,21.8174,21.8645,22700.0
2010-02-03 14:30:00,32.49,32.5,32.47,32.47,13700.0,21.8645,21.8712,21.851,21.851,13700.0
2010-02-03 14:35:00,32.46,32.46,32.43,32.45,9500.0,21.8443,21.8443,21.8241,21.8376,9500.0
2010-02-03 14:40:00,32.45,32.45,32.41,32.44,16400.0,21.8376,21.8376,21.8106,21.8308,16400.0
2010-02-03 14:45:00,32.44,32.48,32.43,32.43,8700.0,21.8308,21.8577,21.8241,21.8241,8700.0
2010-02-03 14:50:00,32.44,32.47,32.4,32.47,16200.0,21.8308,21.851,21.8039,21.851,16200.0
2010-02-03 14:55:00,32.46,32.49,32.46,32.49,18200.0,21.8443,21.8645,21.8443,21.8645,18200.0
2010-02-03 15:00:00,32.49,32.51,32.48,32.51,23400.0,21.8645,21.8779,21.8577,21.8779,23400.0
2010-02-03 15:05:00,32.51,32.52,32.45,32.45,28500.0,21.8779,21.8847,21.8376,21.8376,28500.0
2010-02-03 15:10:00,32.45,32.48,32.44,32.48,14300.0,21.8376,21.8577,21.8308,21.8577,14300.0
2010-02-03 15:15:00,32.48,32.48,32.44,32.47,10300.0,21.8577,21.8577,21.8308,21.851,10300.0
2010-02-03 15:20:00,32.47,32.47,32.44,32.46,17900.0,21.851,21.851,21.8308,21.8443,17900.0
2010-02-03 15:25:00,32.46,32.49,32.46,32.49,6800.0,21.8443,21.8645,21.8443,21.8645,6800.0
2010-02-03 15:30:00,32.48,32.55,32.48,32.53,24200.0,21.8577,21.9049,21.8577,21.8914,24200.0
2010-02-03 15:35:00,32.53,32.53,32.48,32.5,15500.0,21.8914,21.8914,21.8577,21.8712,15500.0
2010-02-03 15:40:00,32.51,32.57,32.5,32.55,31900.0,21.8779,21.9183,21.8712,21.9049,31900.0
2010-02-03 15:45:00,32.55,32.57,32.51,32.54,28300.0,21.9049,21.9183,21.8779,21.8981,28300.0
2010-02-03 15:50:00,32.54,32.54,32.49,32.49,29900.0,21.8981,21.8981,21.8645,21.8645,29900.0
2010-02-03 15:55:00,32.49,32.5,32.46,32.46,58100.0,21.8645,21.8712,21.8443,21.8443,58100.0
2010-02-04 09:30:00,32.28,32.38,32.22,32.28,31900.0,21.7232,21.7904,21.6828,21.7232,31900.0
2010-02-04 09:35:00,32.3,32.44,32.29,32.44,19700.0,21.7366,21.8308,21.7299,21.8308,19700.0
2010-02-04 09:40:00,32.41,32.41,32.33,32.34,35900.0,21.8106,21.8106,21.7568,21.7635,35900.0
2010-02-04 09:45:00,32.34,32.37,32.22,32.37,37200.0,21.7635,21.7837,21.6828,21.7837,37200.0
2010-02-04 09:50:00,32.36,32.37,32.29,32.33,48400.0,21.777,21.7837,21.7299,21.7568,48400.0
2010-02-04 09:55:00,32.34,32.34,32.22,32.26,37700.0,21.7635,21.7635,21.6828,21.7097,37700.0
2010-02-04 10:00:00,32.27,32.42,32.27,32.39,36300.0,21.7164,21.8174,21.7164,21.7972,36300.0
2010-02-04 10:05:00,32.38,32.38,32.26,32.27,31300.0,21.7904,21.7904,21.7097,21.7164,31300.0
2010-02-04 10:10:00,32.26,32.26,32.15,32.22,31500.0,21.7097,21.7097,21.6357,21.6828,31500.0
2010-02-04 10:15:00,32.19,32.21,32.1,32.14,22500.0,21.6626,21.676,21.602,21.6289,22500.0
2010-02-04 10:20:00,32.15,32.17,32.07,32.09,21400.0,21.6357,21.6491,21.5818,21.5953,21400.0
2010-02-04 10:25:00,32.11,32.11,31.95,31.99,32200.0,21.6087,21.6087,21.5011,21.528,32200.0
2010-02-04 10:30:00,31.99,32.12,31.99,32.01,21300.0,21.528,21.6155,21.528,21.5415,21300.0
2010-02-04 10:35:00,32.0,32.01,31.93,32.0,21600.0,21.5347,21.5415,21.4876,21.5347,21600.0
2010-02-04 10:40:00,32.0,32.03,31.92,32.02,16900.0,21.5347,21.5549,21.4809,21.5482,16900.0
2010-02-04 10:45:00,32.02,32.08,32.0,32.08,19800.0,21.5482,21.5886,21.5347,21.5886,19800.0
2010-02-04 10:50:00,32.08,32.11,32.05,32.08,20500.0,21.5886,21.6087,21.5684,21.5886,20500.0
2010-02-04 10:55:00,32.08,32.1,32.06,32.07,30400.0,21.5886,21.602,21.5751,21.5818,30400.0
2010-02-04 11:00:00,32.06,32.21,32.03,32.18,50000.0,21.5751,21.676,21.5549,21.6559,50000.0
2010-02-04 11:05:00,32.18,32.29,32.18,32.25,25000.0,21.6559,21.7299,21.6559,21.703,25000.0
2010-02-04 11:10:00,32.24,32.29,32.2,32.2,36100.0,21.6962,21.7299,21.6693,21.6693,36100.0
2010-02-04 11:15:00,32.21,32.21,32.14,32.2,13200.0,21.676,21.676,21.6289,21.6693,13200.0
2010-02-04 11:20:00,32.2,32.21,32.16,32.18,14800.0,21.6693,21.676,21.6424,21.6559,14800.0
2010-02-04 11:25:00,32.18,32.24,32.16,32.24,20800.0,21.6559,21.6962,21.6424,21.6962,20800.0
2010-02-04 11:30:00,32.24,32.24,32.18,32.18,11300.0,21.6962,21.6962,21.6559,21.6559,11300.0
2010-02-04 11:35:00,32.19,32.2,32.15,32.15,20200.0,21.6626,21.6693,21.6357,21.6357,20200.0
2010-02-04 11:40:00,32.14,32.17,32.03,32.12,35100.0,21.6289,21.6491,21.5549,21.6155,35100.0
2010-02-04 11:45:00,32.12,32.21,32.11,32.18,17000.0,21.6155,21.676,21.6087,21.6559,17000.0
2010-02-04 11:50:00,32.18,32.22,32.16,32.21,10600.0,21.6559,21.6828,21.6424,21.676,10600.0
2010-02-04 11:55:00,32.21,32.24,32.21,32.22,10300.0,21.676,21.6962,21.676,21.6828,10300.0
2010-02-04 12:00:00,32.22,32.24,32.19,32.2,16200.0,21.6828,21.6962,21.6626,21.6693,16200.0
2010-02-04 12:05:00,32.21,32.21,32.12,32.18,17800.0,21.676,21.676,21.6155,21.6559,17800.0
2010-02-04 12:10:00,32.17,32.2,32.13,32.16,32000.0,21.6491,21.6693,21.6222,21.6424,32000.0
2010-02-04 12:15:00,32.16,32.18,32.1,32.1,18700.0,21.6424,21.6559,21.602,21.602,18700.0
2010-02-04 12:20:00,32.09,32.14,32.08,32.09,14300.0,21.5953,21.6289,21.5886,21.5953,14300.0
2010-02-04 12:25:00,32.09,32.1,32.07,32.09,11400.0,21.5953,21.602,21.5818,21.5953,11400.0
2010-02-04 12:30:00,32.1,32.13,32.09,32.13,6600.0,21.602,21.6222,21.5953,21.6222,6600.0
2010-02-04 12:35:00,32.12,32.13,32.07,32.08,9500.0,21.6155,21.6222,21.5818,21.5886,9500.0
2010-02-04 12:40:00,32.08,32.12,32.0,32.11,20400.0,21.5886,21.6155,21.5347,21.6087,20400.0
2010-02-04 12:45:00,32.1,32.11,31.99,32.0,18600.0,21.602,21.6087,21.528,21.5347,18600.0
2010-02-04 12:50:00,31.99,32.11,31.99,32.11,26400.0,21.528,21.6087,21.528,21.6087,26400.0
2010-02-04 12:55:00,32.12,32.15,32.1,32.13,15300.0,21.6155,21.6357,21.602,21.6222,15300.0
2010-02-04 13:00:00,32.13,32.13,32.07,32.07,12200.0,21.6222,21.6222,21.5818,21.5818,12200.0
2010-02-04 13:05:00,32.08,32.13,32.08,32.12,9600.0,21.5886,21.6222,21.5886,21.6155,9600.0
2010-02-04 13:10:00,32.12,32.12,32.1,32.12,11100.0,21.6155,21.6155,21.602,21.6155,11100.0
2010-02-04 13:15:00,32.12,32.13,32.09,32.13,6800.0,21.6155,21.6222,21.5953,21.6222,6800.0
2010-02-04 13:20:00,32.13,32.16,32.08,32.16,15600.0,21.6222,21.6424,21.5886,21.6424,15600.0
2010-02-04 13:25:00,32.16,32.19,32.16,32.17,13400.0,21.6424,21.6626,21.6424,21.6491,13400.0
2010-02-04 13:30:00,32.18,32.18,32.16,32.17,9300.0,21.6559,21.6559,21.6424,21.6491,9300.0
2010-02-04 13:35:00,32.17,32.18,32.11,32.13,21800.0,21.6491,21.6559,21.6087,21.6222,21800.0
2010-02-04 13:40:00,32.13,32.14,32.04,32.04,26100.0,21.6222,21.6289,21.5616,21.5616,26100.0
2010-02-04 13:45:00,32.04,32.09,32.01,32.06,46300.0,21.5616,21.5953,21.5415,21.5751,46300.0
2010-02-04 13:50:00,32.06,32.09,32.02,32.06,15100.0,21.5751,21.5953,21.5482,21.5751,15100.0
2010-02-04 13:55:00,32.06,32.07,32.01,32.02,22400.0,21.5751,21.5818,21.5415,21.5482,22400.0
2010-02-04 14:00:00,32.01,32.06,32.0,32.03,16000.0,21.5415,21.5751,21.5347,21.5549,16000.0
2010-02-04 14:05:00,32.03,32.06,31.99,32.02,16300.0,21.5549,21.5751,21.528,21.5482,16300.0
2010-02-04 14:10:00,32.02,32.05,32.0,32.01,19900.0,21.5482,21.5684,21.5347,21.5415,19900.0
2010-02-04 14:15:00,32.01,32.02,31.92,31.99,41800.0,21.5415,21.5482,21.4809,21.528,41800.0
2010-02-04 14:20:00,31.99,32.11,31.99,32.11,31700.0,21.528,21.6087,21.528,21.6087,31700.0
2010-02-04 14:25:00,32.1,32.11,32.06,32.09,42800.0,21.602,21.6087,21.5751,21.5953,42800.0
2010-02-04 14:30:00,32.08,32.14,32.07,32.12,25200.0,21.5886,21.6289,21.5818,21.6155,25200.0
2010-02-04 14:35:00,32.12,32.13,32.07,32.08,17300.0,21.6155,21.6222,21.5818,21.5886,17300.0
2010-02-04 14:40:00,32.08,32.11,32.05,32.09,21000.0,21.5886,21.6087,21.5684,21.5953,21000.0
2010-02-04 14:45:00,32.1,32.13,32.07,32.09,13600.0,21.602,21.6222,21.5818,21.5953,13600.0
2010-02-04 14:50:00,32.08,32.1,32.01,32.01,10600.0,21.5886,21.602,21.5415,21.5415,10600.0
2010-02-04 14:55:00,32.01,32.05,32.01,32.05,9700.0,21.5415,21.5684,21.5415,21.5684,9700.0
2010-02-04 15:00:00,32.06,32.09,32.01,32.02,22900.0,21.5751,21.5953,21.5415,21.5482,22900.0
2010-02-04 15:05:00,32.02,32.03,31.91,31.91,28500.0,21.5482,21.5549,21.4742,21.4742,28500.0
2010-02-04 15:10:00,31.91,31.94,31.89,31.9,24400.0,21.4742,21.4943,21.4607,21.4674,24400.0
2010-02-04 15:15:00,31.9,31.92,31.82,31.87,27400.0,21.4674,21.4809,21.4136,21.4472,27400.0
2010-02-04 15:20:00,31.87,31.89,31.81,31.84,35200.0,21.4472,21.4607,21.4069,21.427,35200.0
2010-02-04 15:25:00,31.84,31.96,31.82,31.94,67000.0,21.427,21.5078,21.4136,21.4943,67000.0
2010-02-04 15:30:00,31.93,31.96,31.9,31.94,52800.0,21.4876,21.5078,21.4674,21.4943,52800.0
2010-02-04 15:35:00,31.94,31.97,31.9,31.96,101600.0,21.4943,21.5145,21.4674,21.5078,101600.0
2010-02-04 15:40:00,31.96,31.98,31.92,31.93,68400.0,21.5078,21.5213,21.4809,21.4876,68400.0
2010-02-04 15:45:00,31.93,31.93,31.87,31.89,117700.0,21.4876,21.4876,21.4472,21.4607,117700.0
2010-02-04 15:50:00,31.88,31.91,31.82,31.82,79700.0,21.454,21.4742,21.4136,21.4136,79700.0
2010-02-04 15:55:00,31.82,31.83,31.73,31.8,179500.0,21.4136,21.4203,21.353,21.4001,179500.0
2010-02-05 09:30:00,31.77,32.12,31.72,31.79,101300.0,21.3799,21.6155,21.3463,21.3934,101300.0
2010-02-05 09:35:00,31.79,31.84,31.54,31.73,65400.0,21.3934,21.427,21.2252,21.353,65400.0
2010-02-05 09:40:00,31.75,31.87,31.64,31.84,19200.0,21.3665,21.4472,21.2925,21.427,19200.0
2010-02-05 09:45:00,31.84,31.87,31.58,31.6,29000.0,21.427,21.4472,21.2521,21.2655,29000.0
2010-02-05 09:50:00,31.6,31.74,31.6,31.65,22300.0,21.2655,21.3598,21.2655,21.2992,22300.0
2010-02-05 09:55:00,31.64,31.72,31.56,31.68,31300.0,21.2925,21.3463,21.2386,21.3194,31300.0
2010-02-05 10:00:00,31.68,31.75,31.68,31.73,34000.0,21.3194,21.3665,21.3194,21.353,34000.0
2010-02-05 10:05:00,31.73,31.79,31.69,31.77,38200.0,21.353,21.3934,21.3261,21.3799,38200.0
2010-02-05 10:10:00,31.77,31.8,31.66,31.7,38800.0,21.3799,21.4001,21.3059,21.3328,38800.0
2010-02-05 10:15:00,31.7,31.77,31.68,31.73,21900.0,21.3328,21.3799,21.3194,21.353,21900.0
2010-02-05 10:20:00,31.74,31.82,31.62,31.8,52500.0,21.3598,21.4136,21.279,21.4001,52500.0
2010-02-05 10:25:00,31.82,31.89,31.76,31.77,38400.0,21.4136,21.4607,21.3732,21.3799,38400.0
2010-02-05 10:30:00,31.8,31.85,31.72,31.85,17300.0,21.4001,21.4338,21.3463,21.4338,17300.0
2010-02-05 10:35:00,31.84,31.85,31.7,31.7,15200.0,21.427,21.4338,21.3328,21.3328,15200.0
2010-02-05 10:40:00,31.7,31.85,31.69,31.77,21600.0,21.3328,21.4338,21.3261,21.3799,21600.0
2010-02-05 10:45:00,31.75,31.77,31.72,31.73,9600.0,21.3665,21.3799,21.3463,21.353,9600.0
2010-02-05 10:50:00,31.74,31.84,31.72,31.81,22700.0,21.3598,21.427,21.3463,21.4069,22700.0
2010-02-05 10:55:00,31.78,31.78,31.72,31.76,10800.0,21.3867,21.3867,21.3463,21.3732,10800.0
2010-02-05 11:00:00,31.76,31.76,31.64,31.66,18200.0,21.3732,21.3732,21.2925,21.3059,18200.0
2010-02-05 11:05:00,31.66,31.72,31.63,31.72,15900.0,21.3059,21.3463,21.2857,21.3463,15900.0
2010-02-05 11:10:00,31.72,31.72,31.68,31.7,19900.0,21.3463,21.3463,21.3194,21.3328,19900.0
2010-02-05 11:15:00,31.7,31.78,31.65,31.75,22900.0,21.3328,21.3867,21.2992,21.3665,22900.0
2010-02-05 11:20:00,31.75,31.75,31.66,31.71,15000.0,21.3665,21.3665,21.3059,21.3396,15000.0
2010-02-05 11:25:00,31.71,31.75,31.66,31.66,13000.0,21.3396,21.3665,21.3059,21.3059,13000.0
2010-02-05 11:30:00,31.66,31.71,31.64,31.64,27100.0,21.3059,21.3396,21.2925,21.2925,27100.0
2010-02-05 11:35:00,31.64,31.67,31.64,31.66,23500.0,21.2925,21.3126,21.2925,21.3059,23500.0
2010-02-05 11:40:00,31.65,31.71,31.64,31.69,21700.0,21.2992,21.3396,21.2925,21.3261,21700.0
2010-02-05 11:45:00,31.69,31.77,31.64,31.77,36700.0,21.3261,21.3799,21.2925,21.3799,36700.0
2010-02-05 11:50:00,31.76,31.8,31.71,31.79,34000.0,21.3732,21.4001,21.3396,21.3934,34000.0
2010-02-05 11:55:00,31.79,31.87,31.79,31.85,35600.0,21.3934,21.4472,21.3934,21.4338,35600.0
2010-02-05 12:00:00,31.85,31.87,31.82,31.83,37000.0,21.4338,21.4472,21.4136,21.4203,37000.0
2010-02-05 12:05:00,31.83,31.91,31.83,31.87,23500.0,21.4203,21.4742,21.4203,21.4472,23500.0
2010-02-05 12:10:00,31.87,31.9,31.87,31.89,16200.0,21.4472,21.4674,21.4472,21.4607,16200.0
2010-02-05 12:15:00,31.88,31.9,31.85,31.89,42900.0,21.454,21.4674,21.4338,21.4607,42900.0
2010-02-05 12:20:00,31.88,31.93,31.86,31.92,34800.0,21.454,21.4876,21.4405,21.4809,34800.0
2010-02-05 12:25:00,31.92,31.96,31.9,31.91,21700.0,21.4809,21.5078,21.4674,21.4742,21700.0
2010-02-05 12:30:00,31.92,31.92,31.82,31.88,24200.0,21.4809,21.4809,21.4136,21.454,24200.0
2010-02-05 12:35:00,31.88,31.9,31.8,31.8,16800.0,21.454,21.4674,21.4001,21.4001,16800.0
2010-02-05 12:40:00,31.8,31.8,31.72,31.77,25900.0,21.4001,21.4001,21.3463,21.3799,25900.0
2010-02-05 12:45:00,31.75,31.78,31.71,31.75,18700.0,21.3665,21.3867,21.3396,21.3665,18700.0
2010-02-05 12:50:00,31.75,31.76,31.66,31.73,22900.0,21.3665,21.3732,21.3059,21.353,22900.0
2010-02-05 12:55:00,31.75,31.76,31.74,31.75,6600.0,21.3665,21.3732,21.3598,21.3665,6600.0
2010-02-05 13:00:00,31.75,31.77,31.71,31.76,18900.0,21.3665,21.3799,21.3396,21.3732,18900.0
2010-02-05 13:05:00,31.77,31.77,31.67,31.68,10600.0,21.3799,21.3799,21.3126,21.3194,10600.0
2010-02-05 13:10:00,31.67,31.71,31.65,31.71,15100.0,21.3126,21.3396,21.2992,21.3396,15100.0
2010-02-05 13:15:00,31.71,31.73,31.7,31.72,5500.0,21.3396,21.353,21.3328,21.3463,5500.0
2010-02-05 13:20:00,31.71,31.72,31.6,31.6,14300.0,21.3396,21.3463,21.2655,21.2655,14300.0
2010-02-05 13:25:00,31.6,31.61,31.55,31.59,15500.0,21.2655,21.2723,21.2319,21.2588,15500.0
2010-02-05 13:30:00,31.6,31.62,31.54,31.54,12300.0,21.2655,21.279,21.2252,21.2252,12300.0
2010-02-05 13:35:00,31.54,31.57,31.45,31.46,43500.0,21.2252,21.2453,21.1646,21.1713,43500.0
2010-02-05 13:40:00,31.47,31.5,31.43,31.49,32200.0,21.1781,21.1982,21.1511,21.1915,32200.0
2010-02-05 13:45:00,31.49,31.49,31.46,31.48,14200.0,21.1915,21.1915,21.1713,21.1848,14200.0
2010-02-05 13:50:00,31.48,31.49,31.44,31.46,12500.0,21.1848,21.1915,21.1579,21.1713,12500.0
2010-02-05 13:55:00,31.46,31.48,31.41,31.42,17100.0,21.1713,21.1848,21.1377,21.1444,17100.0
2010-02-05 14:00:00,31.43,31.53,31.42,31.53,15400.0,21.1511,21.2184,21.1444,21.2184,15400.0
2010-02-05 14:05:00,31.53,31.6,31.52,31.55,25800.0,21.2184,21.2655,21.2117,21.2319,25800.0
2010-02-05 14:10:00,31.55,31.55,31.49,31.55,14700.0,21.2319,21.2319,21.1915,21.2319,14700.0
2010-02-05 14:15:00,31.54,31.6,31.54,31.59,13600.0,21.2252,21.2655,21.2252,21.2588,13600.0
2010-02-05 14:20:00,31.58,31.58,31.5,31.53,21000.0,21.2521,21.2521,21.1982,21.2184,21000.0
2010-02-05 14:25:00,31.53,31.59,31.53,31.58,13900.0,21.2184,21.2588,21.2184,21.2521,13900.0
2010-02-05 14:30:00,31.58,31.58,31.5,31.57,18100.0,21.2521,21.2521,21.1982,21.2453,18100.0
2010-02-05 14:35:00,31.56,31.57,31.49,31.49,21100.0,21.2386,21.2453,21.1915,21.1915,21100.0
2010-02-05 14:40:00,31.49,31.49,31.38,31.38,25600.0,21.1915,21.1915,21.1175,21.1175,25600.0
2010-02-05 14:45:00,31.38,31.44,31.37,31.43,23500.0,21.1175,21.1579,21.1108,21.1511,23500.0
2010-02-05 14:50:00,31.43,31.45,31.4,31.44,21400.0,21.1511,21.1646,21.1309,21.1579,21400.0
2010-02-05 14:55:00,31.45,31.5,31.4,31.5,71700.0,21.1646,21.1982,21.1309,21.1982,71700.0
2010-02-05 15:00:00,31.49,31.6,31.47,31.59,48500.0,21.1915,21.2655,21.1781,21.2588,48500.0
2010-02-05 15:05:00,31.58,31.84,31.58,31.77,81300.0,21.2521,21.427,21.2521,21.3799,81300.0
2010-02-05 15:10:00,31.76,31.95,31.72,31.89,47400.0,21.3732,21.5011,21.3463,21.4607,47400.0
2010-02-05 15:15:00,31.89,31.9,31.75,31.86,145600.0,21.4607,21.4674,21.3665,21.4405,145600.0
2010-02-05 15:20:00,31.86,31.97,31.74,31.75,96500.0,21.4405,21.5145,21.3598,21.3665,96500.0
2010-02-05 15:25:00,31.76,31.81,31.67,31.74,63100.0,21.3732,21.4069,21.3126,21.3598,63100.0
2010-02-05 15:30:00,31.75,31.85,31.7,31.82,56700.0,21.3665,21.4338,21.3328,21.4136,56700.0
2010-02-05 15:35:00,31.81,31.87,31.76,31.8,55900.0,21.4069,21.4472,21.3732,21.4001,55900.0
2010-02-05 15:40:00,31.79,31.89,31.79,31.86,57800.0,21.3934,21.4607,21.3934,21.4405,57800.0
2010-02-05 15:45:00,31.86,31.87,31.69,31.69,74200.0,21.4405,21.4472,21.3261,21.3261,74200.0
2010-02-05 15:50:00,31.68,31.81,31.68,31.8,71400.0,21.3194,21.4069,21.3194,21.4001,71400.0
2010-02-05 15:55:00,31.79,31.87,31.78,31.83,115100.0,21.3934,21.4472,21.3867,21.4203,115100.0
2010-02-08 09:30:00,31.87,31.95,31.76,31.81,41900.0,21.4472,21.5011,21.3732,21.4069,41900.0
2010-02-08 09:35:00,31.78,31.78,31.62,31.73,26000.0,21.3867,21.3867,21.279,21.353,26000.0
2010-02-08 09:40:00,31.75,31.83,31.64,31.64,29400.0,21.3665,21.4203,21.2925,21.2925,29400.0
2010-02-08 09:45:00,31.61,31.66,31.54,31.57,18600.0,21.2723,21.3059,21.2252,21.2453,18600.0
2010-02-08 09:50:00,31.57,31.73,31.52,31.71,25700.0,21.2453,21.353,21.2117,21.3396,25700.0
2010-02-08 09:55:00,31.73,31.81,31.68,31.72,13600.0,21.353,21.4069,21.3194,21.3463,13600.0
2010-02-08 10:00:00,31.72,31.85,31.67,31.69,19800.0,21.3463,21.4338,21.3126,21.3261,19800.0
2010-02-08 10:05:00,31.72,31.79,31.7,31.77,9500.0,21.3463,21.3934,21.3328,21.3799,9500.0
2010-02-08 10:10:00,31.76,31.85,31.74,31.81,23800.0,21.3732,21.4338,21.3598,21.4069,23800.0
2010-02-08 10:15:00,31.82,31.85,31.78,31.8,22200.0,21.4136,21.4338,21.3867,21.4001,22200.0
2010-02-08 10:20:00,31.8,31.83,31.73,31.81,20900.0,21.4001,21.4203,21.353,21.4069,20900.0
2010-02-08 10:25:00,31.83,31.86,31.73,31.77,19700.0,21.4203,21.4405,21.353,21.3799,19700.0
2010-02-08 10:30:00,31.77,31.82,31.73,31.76,18100.0,21.3799,21.4136,21.353,21.3732,18100.0
2010-02-08 10:35:00,31.76,31.82,31.69,31.69,18700.0,21.3732,21.4136,21.3261,21.3261,18700.0
2010-02-08 10:40:00,31.7,31.81,31.7,31.81,5800.0,21.3328,21.4069,21.3328,21.4069,5800.0
2010-02-08 10:45:00,31.81,31.87,31.8,31.85,14300.0,21.4069,21.4472,21.4001,21.4338,14300.0
2010-02-08 10:50:00,31.85,31.87,31.8,31.8,9700.0,21.4338,21.4472,21.4001,21.4001,9700.0
2010-02-08 10:55:00,31.8,31.81,31.79,31.8,5900.0,21.4001,21.4069,21.3934,21.4001,5900.0
2010-02-08 11:00:00,31.79,31.85,31.74,31.8,30100.0,21.3934,21.4338,21.3598,21.4001,30100.0
2010-02-08 11:05:00,31.8,31.81,31.75,31.81,14100.0,21.4001,21.4069,21.3665,21.4069,14100.0
2010-02-08 11:10:00,31.8,31.85,31.8,31.82,17600.0,21.4001,21.4338,21.4001,21.4136,17600.0
2010-02-08 11:15:00,31.81,31.83,31.77,31.83,27900.0,21.4069,21.4203,21.3799,21.4203,27900.0
2010-02-08 11:20:00,31.82,31.83,31.81,31.83,7300.0,21.4136,21.4203,21.4069,21.4203,7300.0
2010-02-08 11:25:00,31.84,31.84,31.76,31.76,13300.0,21.427,21.427,21.3732,21.3732,13300.0
2010-02-08 11:30:00,31.76,31.79,31.75,31.79,5200.0,21.3732,21.3934,21.3665,21.3934,5200.0
2010-02-08 11:35:00,31.79,31.79,31.72,31.74,13300.0,21.3934,21.3934,21.3463,21.3598,13300.0
2010-02-08 11:40:00,31.75,31.77,31.74,31.77,9000.0,21.3665,21.3799,21.3598,21.3799,9000.0
2010-02-08 11:45:00,31.77,31.79,31.77,31.78,9900.0,21.3799,21.3934,21.3799,21.3867,9900.0
2010-02-08 11:50:00,31.78,31.78,31.72,31.75,20600.0,21.3867,21.3867,21.3463,21.3665,20600.0
2010-02-08 11:55:00,31.75,31.78,31.75,31.78,5000.0,21.3665,21.3867,21.3665,21.3867,5000.0
2010-02-08 12:00:00,31.78,31.78,31.67,31.67,20500.0,21.3867,21.3867,21.3126,21.3126,20500.0
2010-02-08 12:05:00,31.68,31.75,31.67,31.75,15700.0,21.3194,21.3665,21.3126,21.3665,15700.0
2010-02-08 12:10:00,31.76,31.76,31.71,31.73,7100.0,21.3732,21.3732,21.3396,21.353,7100.0
2010-02-08 12:15:00,31.72,31.75,31.71,31.72,9400.0,21.3463,21.3665,21.3396,21.3463,9400.0
2010-02-08 12:20:00,31.71,31.72,31.68,31.69,9900.0,21.3396,21.3463,21.3194,21.3261,9900.0
2010-02-08 12:25:00,31.7,31.7,31.68,31.68,12200.0,21.3328,21.3328,21.3194,21.3194,12200.0
2010-02-08 12:30:00,31.68,31.68,31.63,31.67,22600.0,21.3194,21.3194,21.2857,21.3126,22600.0
2010-02-08 12:35:00,31.68,31.74,31.68,31.73,4700.0,21.3194,21.3598,21.3194,21.353,4700.0
2010-02-08 12:40:00,31.73,31.73,31.69,31.73,8600.0,21.353,21.353,21.3261,21.353,8600.0
2010-02-08 12:45:00,31.73,31.74,31.71,31.71,7200.0,21.353,21.3598,21.3396,21.3396,7200.0
2010-02-08 12:50:00,31.72,31.75,31.71,31.73,11300.0,21.3463,21.3665,21.3396,21.353,11300.0
2010-02-08 12:55:00,31.73,31.74,31.72,31.74,4000.0,21.353,21.3598,21.3463,21.3598,4000.0
2010-02-08 13:00:00,31.74,31.76,31.71,31.73,14500.0,21.3598,21.3732,21.3396,21.353,14500.0
2010-02-08 13:05:00,31.71,31.74,31.65,31.69,20000.0,21.3396,21.3598,21.2992,21.3261,20000.0
2010-02-08 13:10:00,31.7,31.72,31.65,31.67,10900.0,21.3328,21.3463,21.2992,21.3126,10900.0
2010-02-08 13:15:00,31.66,31.66,31.61,31.65,18900.0,21.3059,21.3059,21.2723,21.2992,18900.0
2010-02-08 13:20:00,31.65,31.69,31.64,31.69,6500.0,21.2992,21.3261,21.2925,21.3261,6500.0
2010-02-08 13:25:00,31.68,31.7,31.67,31.68,7400.0,21.3194,21.3328,21.3126,21.3194,7400.0
2010-02-08 13:30:00,31.68,31.69,31.65,31.65,8100.0,21.3194,21.3261,21.2992,21.2992,8100.0
2010-02-08 13:35:00,31.66,31.68,31.66,31.68,5900.0,21.3059,21.3194,21.3059,21.3194,5900.0
2010-02-08 13:40:00,31.67,31.68,31.66,31.67,7500.0,21.3126,21.3194,21.3059,21.3126,7500.0
2010-02-08 13:45:00,31.67,31.68,31.6,31.65,17200.0,21.3126,21.3194,21.2655,21.2992,17200.0
2010-02-08 13:50:00,31.65,31.67,31.63,31.65,7500.0,21.2992,21.3126,21.2857,21.2992,7500.0
2010-02-08 13:55:00,31.66,31.66,31.62,31.63,12900.0,21.3059,21.3059,21.279,21.2857,12900.0
2010-02-08 14:00:00,31.64,31.69,31.64,31.69,16000.0,21.2925,21.3261,21.2925,21.3261,16000.0
2010-02-08 14:05:00,31.69,31.7,31.66,31.66,12200.0,21.3261,21.3328,21.3059,21.3059,12200.0
2010-02-08 14:10:00,31.68,31.71,31.66,31.7,11500.0,21.3194,21.3396,21.3059,21.3328,11500.0
2010-02-08 14:15:00,31.7,31.71,31.66,31.7,12600.0,21.3328,21.3396,21.3059,21.3328,12600.0
2010-02-08 14:20:00,31.7,31.7,31.67,31.68,6800.0,21.3328,21.3328,21.3126,21.3194,6800.0
2010-02-08 14:25:00,31.67,31.68,31.66,31.68,9500.0,21.3126,21.3194,21.3059,21.3194,9500.0
2010-02-08 14:30:00,31.68,31.68,31.65,31.66,12000.0,21.3194,21.3194,21.2992,21.3059,12000.0
2010-02-08 14:35:00,31.66,31.67,31.57,31.57,18100.0,21.3059,21.3126,21.2453,21.2453,18100.0
2010-02-08 14:40:00,31.57,31.64,31.56,31.62,19900.0,21.2453,21.2925,21.2386,21.279,19900.0
2010-02-08 14:45:00,31.63,31.65,31.62,31.64,14600.0,21.2857,21.2992,21.279,21.2925,14600.0
2010-02-08 14:50:00,31.63,31.68,31.63,31.63,15000.0,21.2857,21.3194,21.2857,21.2857,15000.0
2010-02-08 14:55:00,31.64,31.64,31.59,31.6,14100.0,21.2925,21.2925,21.2588,21.2655,14100.0
2010-02-08 15:00:00,31.61,31.62,31.51,31.55,24700.0,21.2723,21.279,21.205,21.2319,24700.0
2010-02-08 15:05:00,31.57,31.6,31.54,31.58,25200.0,21.2453,21.2655,21.2252,21.2521,25200.0
2010-02-08 15:10:00,31.57,31.59,31.54,31.58,45400.0,21.2453,21.2588,21.2252,21.2521,45400.0
2010-02-08 15:15:00,31.57,31.58,31.51,31.52,37000.0,21.2453,21.2521,21.205,21.2117,37000.0
2010-02-08 15:20:00,31.51,31.58,31.51,31.56,38100.0,21.205,21.2521,21.205,21.2386,38100.0
2010-02-08 15:25:00,31.56,31.56,31.52,31.56,35400.0,21.2386,21.2386,21.2117,21.2386,35400.0
2010-02-08 15:30:00,31.57,31.62,31.57,31.59,30300.0,21.2453,21.279,21.2453,21.2588,30300.0
2010-02-08 15:35:00,31.59,31.62,31.58,31.61,24200.0,21.2588,21.279,21.2521,21.2723,24200.0
2010-02-08 15:40:00,31.61,31.61,31.56,31.6,48800.0,21.2723,21.2723,21.2386,21.2655,48800.0
2010-02-08 15:45:00,31.6,31.6,31.5,31.52,48800.0,21.2655,21.2655,21.1982,21.2117,48800.0
2010-02-08 15:50:00,31.51,31.51,31.42,31.42,77500.0,21.205,21.205,21.1444,21.1444,77500.0
2010-02-08 15:55:00,31.42,31.46,31.4,31.41,101400.0,21.1444,21.1713,21.1309,21.1377,101400.0
2010-02-09 09:30:00,31.66,31.95,31.66,31.93,47500.0,21.3059,21.5011,21.3059,21.4876,47500.0
2010-02-09 09:35:00,31.95,31.97,31.8,31.8,36100.0,21.5011,21.5145,21.4001,21.4001,36100.0
2010-02-09 09:40:00,31.81,31.81,31.56,31.59,38000.0,21.4069,21.4069,21.2386,21.2588,38000.0
2010-02-09 09:45:00,31.61,31.81,31.61,31.73,27400.0,21.2723,21.4069,21.2723,21.353,27400.0
2010-02-09 09:50:00,31.76,31.86,31.72,31.82,18300.0,21.3732,21.4405,21.3463,21.4136,18300.0
2010-02-09 09:55:00,31.82,31.82,31.74,31.77,13800.0,21.4136,21.4136,21.3598,21.3799,13800.0
2010-02-09 10:00:00,31.76,31.76,31.69,31.73,21400.0,21.3732,21.3732,21.3261,21.353,21400.0
2010-02-09 10:05:00,31.73,31.8,31.72,31.78,6800.0,21.353,21.4001,21.3463,21.3867,6800.0
2010-02-09 10:10:00,31.78,31.8,31.76,31.77,11300.0,21.3867,21.4001,21.3732,21.3799,11300.0
2010-02-09 10:15:00,31.77,31.83,31.75,31.82,27100.0,21.3799,21.4203,21.3665,21.4136,27100.0
2010-02-09 10:20:00,31.82,31.82,31.79,31.81,13100.0,21.4136,21.4136,21.3934,21.4069,13100.0
2010-02-09 10:25:00,31.83,31.84,31.77,31.8,20500.0,21.4203,21.427,21.3799,21.4001,20500.0
2010-02-09 10:30:00,31.8,31.8,31.77,31.8,19600.0,21.4001,21.4001,21.3799,21.4001,19600.0
2010-02-09 10:35:00,31.8,31.88,31.8,31.84,36000.0,21.4001,21.454,21.4001,21.427,36000.0
2010-02-09 10:40:00,31.85,31.87,31.75,31.77,17300.0,21.4338,21.4472,21.3665,21.3799,17300.0
2010-02-09 10:45:00,31.78,31.79,31.73,31.73,12700.0,21.3867,21.3934,21.353,21.353,12700.0
2010-02-09 10:50:00,31.73,31.8,31.72,31.8,10700.0,21.353,21.4001,21.3463,21.4001,10700.0
2010-02-09 10:55:00,31.8,31.81,31.75,31.78,18600.0,21.4001,21.4069,21.3665,21.3867,18600.0
2010-02-09 11:00:00,31.78,31.78,31.67,31.73,28500.0,21.3867,21.3867,21.3126,21.353,28500.0
2010-02-09 11:05:00,31.73,31.74,31.57,31.59,24900.0,21.353,21.3598,21.2453,21.2588,24900.0
2010-02-09 11:10:00,31.59,31.67,31.57,31.67,21100.0,21.2588,21.3126,21.2453,21.3126,21100.0
2010-02-09 11:15:00,31.66,31.73,31.6,31.71,16400.0,21.3059,21.353,21.2655,21.3396,16400.0
2010-02-09 11:20:00,31.71,31.79,31.68,31.73,33900.0,21.3396,21.3934,21.3194,21.353,33900.0
2010-02-09 11:25:00,31.73,31.74,31.64,31.68,17500.0,21.353,21.3598,21.2925,21.3194,17500.0
2010-02-09 11:30:00,31.68,31.88,31.63,31.88,45800.0,21.3194,21.454,21.2857,21.454,45800.0
2010-02-09 11:35:00,31.89,31.92,31.79,31.84,55400.0,21.4607,21.4809,21.3934,21.427,55400.0
2010-02-09 11:40:00,31.83,31.88,31.76,31.81,22300.0,21.4203,21.454,21.3732,21.4069,22300.0
2010-02-09 11:45:00,31.81,31.87,31.79,31.81,15700.0,21.4069,21.4472,21.3934,21.4069,15700.0
2010-02-09 11:50:00,31.82,31.93,31.82,31.93,26600.0,21.4136,21.4876,21.4136,21.4876,26600.0
2010-02-09 11:55:00,31.93,31.94,31.82,31.84,14000.0,21.4876,21.4943,21.4136,21.427,14000.0
2010-02-09 12:00:00,31.85,31.93,31.84,31.93,8100.0,21.4338,21.4876,21.427,21.4876,8100.0
2010-02-09 12:05:00,31.93,32.04,31.93,31.98,17000.0,21.4876,21.5616,21.4876,21.5213,17000.0
2010-02-09 12:10:00,31.99,32.03,31.97,31.98,9900.0,21.528,21.5549,21.5145,21.5213,9900.0
2010-02-09 12:15:00,31.98,32.11,31.98,32.09,27800.0,21.5213,21.6087,21.5213,21.5953,27800.0
2010-02-09 12:20:00,32.09,32.1,32.05,32.05,15700.0,21.5953,21.602,21.5684,21.5684,15700.0
2010-02-09 12:25:00,32.05,32.05,32.01,32.04,18800.0,21.5684,21.5684,21.5415,21.5616,18800.0
2010-02-09 12:30:00,32.04,32.15,32.04,32.15,17900.0,21.5616,21.6357,21.5616,21.6357,17900.0
2010-02-09 12:35:00,32.14,32.17,32.12,32.14,17700.0,21.6289,21.6491,21.6155,21.6289,17700.0
2010-02-09 12:40:00,32.14,32.16,31.9,31.96,86400.0,21.6289,21.6424,21.4674,21.5078,86400.0
2010-02-09 12:45:00,31.96,32.04,31.93,31.96,32700.0,21.5078,21.5616,21.4876,21.5078,32700.0
2010-02-09 12:50:00,31.97,32.07,31.93,32.02,25700.0,21.5145,21.5818,21.4876,21.5482,25700.0
2010-02-09 12:55:00,32.01,32.11,32.01,32.06,12500.0,21.5415,21.6087,21.5415,21.5751,12500.0
2010-02-09 13:00:00,32.07,32.15,32.05,32.07,33000.0,21.5818,21.6357,21.5684,21.5818,33000.0
2010-02-09 13:05:00,32.09,32.14,32.05,32.12,14700.0,21.5953,21.6289,21.5684,21.6155,14700.0
2010-02-09 13:10:00,32.08,32.09,32.04,32.04,10200.0,21.5886,21.5953,21.5616,21.5616,10200.0
2010-02-09 13:15:00,32.06,32.06,32.01,32.03,5000.0,21.5751,21.5751,21.5415,21.5549,5000.0
2010-02-09 13:20:00,32.04,32.1,32.02,32.08,14300.0,21.5616,21.602,21.5482,21.5886,14300.0
2010-02-09 13:25:00,32.09,32.1,32.03,32.05,14500.0,21.5953,21.602,21.5549,21.5684,14500.0
2010-02-09 13:30:00,32.05,32.08,32.02,32.02,15000.0,21.5684,21.5886,21.5482,21.5482,15000.0
2010-02-09 13:35:00,32.01,32.09,32.0,32.07,13200.0,21.5415,21.5953,21.5347,21.5818,13200.0
2010-02-09 13:40:00,32.06,32.11,32.01,32.09,7400.0,21.5751,21.6087,21.5415,21.5953,7400.0
2010-02-09 13:45:00,32.09,32.13,32.08,32.12,7300.0,21.5953,21.6222,21.5886,21.6155,7300.0
2010-02-09 13:50:00,32.12,32.16,32.1,32.13,9200.0,21.6155,21.6424,21.602,21.6222,9200.0
2010-02-09 13:55:00,32.13,32.14,32.11,32.14,6500.0,21.6222,21.6289,21.6087,21.6289,6500.0
2010-02-09 14:00:00,32.14,32.17,32.12,32.12,13100.0,21.6289,21.6491,21.6155,21.6155,13100.0
2010-02-09 14:05:00,32.13,32.13,32.05,32.06,18000.0,21.6222,21.6222,21.5684,21.5751,18000.0
2010-02-09 14:10:00,32.06,32.07,32.05,32.06,10000.0,21.5751,21.5818,21.5684,21.5751,10000.0
2010-02-09 14:15:00,32.05,32.05,31.93,31.93,14400.0,21.5684,21.5684,21.4876,21.4876,14400.0
2010-02-09 14:20:00,31.94,32.03,31.94,32.0,10600.0,21.4943,21.5549,21.4943,21.5347,10600.0
2010-02-09 14:25:00,32.0,32.04,31.99,32.04,6000.0,21.5347,21.5616,21.528,21.5616,6000.0
2010-02-09 14:30:00,32.04,32.09,32.03,32.05,15800.0,21.5616,21.5953,21.5549,21.5684,15800.0
2010-02-09 14:35:00,32.05,32.05,32.0,32.0,10000.0,21.5684,21.5684,21.5347,21.5347,10000.0
2010-02-09 14:40:00,32.0,32.09,32.0,32.02,26300.0,21.5347,21.5953,21.5347,21.5482,26300.0
2010-02-09 14:45:00,32.0,32.03,31.97,32.01,12200.0,21.5347,21.5549,21.5145,21.5415,12200.0
2010-02-09 14:50:00,32.01,32.02,31.97,32.0,20900.0,21.5415,21.5482,21.5145,21.5347,20900.0
2010-02-09 14:55:00,32.0,32.07,32.0,32.04,13100.0,21.5347,21.5818,21.5347,21.5616,13100.0
2010-02-09 15:00:00,32.04,32.14,32.03,32.13,30700.0,21.5616,21.6289,21.5549,21.6222,30700.0
2010-02-09 15:05:00,32.13,32.14,32.11,32.11,23500.0,21.6222,21.6289,21.6087,21.6087,23500.0
2010-02-09 15:10:00,32.11,32.14,32.07,32.13,30300.0,21.6087,21.6289,21.5818,21.6222,30300.0
2010-02-09 15:15:00,32.14,32.14,32.05,32.08,49600.0,21.6289,21.6289,21.5684,21.5886,49600.0
2010-02-09 15:20:00,32.09,32.14,32.08,32.1,30300.0,21.5953,21.6289,21.5886,21.602,30300.0
2010-02-09 15:25:00,32.11,32.13,32.02,32.05,109900.0,21.6087,21.6222,21.5482,21.5684,109900.0
2010-02-09 15:30:00,32.06,32.14,32.03,32.13,28500.0,21.5751,21.6289,21.5549,21.6222,28500.0
2010-02-09 15:35:00,32.13,32.13,32.09,32.09,28300.0,21.6222,21.6222,21.5953,21.5953,28300.0
2010-02-09 15:40:00,32.08,32.11,32.06,32.09,43300.0,21.5886,21.6087,21.5751,21.5953,43300.0
2010-02-09 15:45:00,32.09,32.11,32.07,32.11,45400.0,21.5953,21.6087,21.5818,21.6087,45400.0
2010-02-09 15:50:00,32.11,32.12,32.01,32.02,82600.0,21.6087,21.6155,21.5415,21.5482,82600.0
2010-02-09 15:55:00,32.01,32.06,32.01,32.06,83800.0,21.5415,21.5751,21.5415,21.5751,83800.0
2010-02-10 09:30:00,32.06,32.14,31.83,31.99,34400.0,21.5751,21.6289,21.4203,21.528,34400.0
2010-02-10 09:35:00,32.0,32.05,31.98,31.98,6000.0,21.5347,21.5684,21.5213,21.5213,6000.0
2010-02-10 09:40:00,31.96,31.97,31.8,31.83,12100.0,21.5078,21.5145,21.4001,21.4203,12100.0
2010-02-10 09:45:00,31.84,32.01,31.84,32.01,19900.0,21.427,21.5415,21.427,21.5415,19900.0
2010-02-10 09:50:00,32.01,32.01,31.92,31.92,5600.0,21.5415,21.5415,21.4809,21.4809,5600.0
2010-02-10 09:55:00,31.93,32.04,31.93,31.97,13600.0,21.4876,21.5616,21.4876,21.5145,13600.0
2010-02-10 10:00:00,31.97,31.98,31.79,31.84,36500.0,21.5145,21.5213,21.3934,21.427,36500.0
2010-02-10 10:05:00,31.84,31.9,31.75,31.77,18500.0,21.427,21.4674,21.3665,21.3799,18500.0
2010-02-10 10:10:00,31.77,31.77,31.69,31.7,20200.0,21.3799,21.3799,21.3261,21.3328,20200.0
2010-02-10 10:15:00,31.69,31.7,31.56,31.7,25000.0,21.3261,21.3328,21.2386,21.3328,25000.0
2010-02-10 10:20:00,31.7,31.77,31.68,31.74,13600.0,21.3328,21.3799,21.3194,21.3598,13600.0
2010-02-10 10:25:00,31.73,31.73,31.61,31.71,24900.0,21.353,21.353,21.2723,21.3396,24900.0
2010-02-10 10:30:00,31.73,31.77,31.65,31.77,41800.0,21.353,21.3799,21.2992,21.3799,41800.0
2010-02-10 10:35:00,31.76,31.8,31.69,31.72,19200.0,21.3732,21.4001,21.3261,21.3463,19200.0
2010-02-10 10:40:00,31.72,31.88,31.72,31.79,18100.0,21.3463,21.454,21.3463,21.3934,18100.0
2010-02-10 10:45:00,31.77,31.86,31.76,31.78,7200.0,21.3799,21.4405,21.3732,21.3867,7200.0
2010-02-10 10:50:00,31.79,31.85,31.77,31.79,12700.0,21.3934,21.4338,21.3799,21.3934,12700.0
2010-02-10 10:55:00,31.8,31.83,31.78,31.8,11200.0,21.4001,21.4203,21.3867,21.4001,11200.0
2010-02-10 11:00:00,31.81,31.81,31.71,31.73,9500.0,21.4069,21.4069,21.3396,21.353,9500.0
2010-02-10 11:05:00,31.73,31.9,31.73,31.9,10600.0,21.353,21.4674,21.353,21.4674,10600.0
2010-02-10 11:10:00,31.9,31.9,31.78,31.78,7800.0,21.4674,21.4674,21.3867,21.3867,7800.0
2010-02-10 11:15:00,31.77,31.8,31.73,31.73,8600.0,21.3799,21.4001,21.353,21.353,8600.0
2010-02-10 11:20:00,31.74,31.85,31.73,31.84,16400.0,21.3598,21.4338,21.353,21.427,16400.0
2010-02-10 11:25:00,31.84,31.91,31.84,31.87,8900.0,21.427,21.4742,21.427,21.4472,8900.0
2010-02-10 11:30:00,31.88,31.9,31.85,31.85,7900.0,21.454,21.4674,21.4338,21.4338,7900.0
2010-02-10 11:35:00,31.85,31.87,31.81,31.82,8500.0,21.4338,21.4472,21.4069,21.4136,8500.0
2010-02-10 11:40:00,31.83,31.87,31.79,31.82,8800.0,21.4203,21.4472,21.3934,21.4136,8800.0
2010-02-10 11:45:00,31.81,31.82,31.79,31.82,9300.0,21.4069,21.4136,21.3934,21.4136,9300.0
2010-02-10 11:50:00,31.82,31.83,31.8,31.81,7100.0,21.4136,21.4203,21.4001,21.4069,7100.0
2010-02-10 11:55:00,31.82,31.88,31.77,31.8,12400.0,21.4136,21.454,21.3799,21.4001,12400.0
2010-02-10 12:00:00,31.8,31.87,31.78,31.87,10100.0,21.4001,21.4472,21.3867,21.4472,10100.0
2010-02-10 12:05:00,31.87,31.87,31.81,31.84,8400.0,21.4472,21.4472,21.4069,21.427,8400.0
2010-02-10 12:10:00,31.84,31.84,31.79,31.8,5800.0,21.427,21.427,21.3934,21.4001,5800.0
2010-02-10 12:15:00,31.81,31.87,31.81,31.86,12000.0,21.4069,21.4472,21.4069,21.4405,12000.0
2010-02-10 12:20:00,31.87,31.96,31.85,31.95,13400.0,21.4472,21.5078,21.4338,21.5011,13400.0
2010-02-10 12:25:00,31.95,31.99,31.91,31.92,14200.0,21.5011,21.528,21.4742,21.4809,14200.0
2010-02-10 12:30:00,31.93,32.0,31.86,31.87,16400.0,21.4876,21.5347,21.4405,21.4472,16400.0
2010-02-10 12:35:00,31.88,31.92,31.87,31.9,8500.0,21.454,21.4809,21.4472,21.4674,8500.0
2010-02-10 12:40:00,31.89,31.93,31.89,31.9,7000.0,21.4607,21.4876,21.4607,21.4674,7000.0
2010-02-10 12:45:00,31.89,31.89,31.87,31.87,3400.0,21.4607,21.4607,21.4472,21.4472,3400.0
2010-02-10 12:50:00,31.88,31.93,31.86,31.9,6200.0,21.454,21.4876,21.4405,21.4674,6200.0
2010-02-10 12:55:00,31.91,31.91,31.85,31.87,7000.0,21.4742,21.4742,21.4338,21.4472,7000.0
2010-02-10 13:00:00,31.88,31.9,31.86,31.87,10200.0,21.454,21.4674,21.4405,21.4472,10200.0
2010-02-10 13:05:00,31.86,31.92,31.86,31.91,9900.0,21.4405,21.4809,21.4405,21.4742,9900.0
2010-02-10 13:10:00,31.91,31.94,31.87,31.87,12000.0,21.4742,21.4943,21.4472,21.4472,12000.0
2010-02-10 13:15:00,31.86,31.94,31.86,31.93,9500.0,21.4405,21.4943,21.4405,21.4876,9500.0
2010-02-10 13:20:00,31.93,31.96,31.93,31.96,5100.0,21.4876,21.5078,21.4876,21.5078,5100.0
2010-02-10 13:25:00,31.95,31.99,31.95,31.98,14200.0,21.5011,21.528,21.5011,21.5213,14200.0
2010-02-10 13:30:00,31.98,31.99,31.95,31.95,6900.0,21.5213,21.528,21.5011,21.5011,6900.0
2010-02-10 13:35:00,31.96,31.99,31.95,31.96,7500.0,21.5078,21.528,21.5011,21.5078,7500.0
2010-02-10 13:40:00,31.97,31.97,31.91,31.96,15300.0,21.5145,21.5145,21.4742,21.5078,15300.0
2010-02-10 13:45:00,31.96,31.97,31.94,31.94,11900.0,21.5078,21.5145,21.4943,21.4943,11900.0
2010-02-10 13:50:00,31.94,31.97,31.93,31.95,7700.0,21.4943,21.5145,21.4876,21.5011,7700.0
2010-02-10 13:55:00,31.94,31.95,31.92,31.95,9600.0,21.4943,21.5011,21.4809,21.5011,9600.0
2010-02-10 14:00:00,31.95,31.98,31.94,31.95,11000.0,21.5011,21.5213,21.4943,21.5011,11000.0
2010-02-10 14:05:00,31.94,31.97,31.93,31.96,10600.0,21.4943,21.5145,21.4876,21.5078,10600.0
2010-02-10 14:10:00,31.96,31.96,31.89,31.95,13900.0,21.5078,21.5078,21.4607,21.5011,13900.0
2010-02-10 14:15:00,31.94,31.98,31.93,31.97,15500.0,21.4943,21.5213,21.4876,21.5145,15500.0
2010-02-10 14:20:00,31.96,31.96,31.89,31.95,14700.0,21.5078,21.5078,21.4607,21.5011,14700.0
2010-02-10 14:25:00,31.95,31.96,31.93,31.94,6100.0,21.5011,21.5078,21.4876,21.4943,6100.0
2010-02-10 14:30:00,31.94,31.95,31.88,31.92,16000.0,21.4943,21.5011,21.454,21.4809,16000.0
2010-02-10 14:35:00,31.91,31.91,31.86,31.89,14700.0,21.4742,21.4742,21.4405,21.4607,14700.0
2010-02-10 14:40:00,31.9,31.91,31.9,31.9,7200.0,21.4674,21.4742,21.4674,21.4674,7200.0
2010-02-10 14:45:00,31.91,31.92,31.9,31.91,7400.0,21.4742,21.4809,21.4674,21.4742,7400.0
2010-02-10 14:50:00,31.91,31.93,31.86,31.89,25600.0,21.4742,21.4876,21.4405,21.4607,25600.0
2010-02-10 14:55:00,31.89,31.9,31.88,31.9,3300.0,21.4607,21.4674,21.454,21.4674,3300.0
2010-02-10 15:00:00,31.89,31.92,31.89,31.89,9600.0,21.4607,21.4809,21.4607,21.4607,9600.0
2010-02-10 15:05:00,31.91,31.91,31.86,31.88,19900.0,21.4742,21.4742,21.4405,21.454,19900.0
2010-02-10 15:10:00,31.89,31.91,31.88,31.89,9600.0,21.4607,21.4742,21.454,21.4607,9600.0
2010-02-10 15:15:00,31.89,31.9,31.85,31.88,27400.0,21.4607,21.4674,21.4338,21.454,27400.0
2010-02-10 15:20:00,31.88,31.88,31.86,31.86,11100.0,21.454,21.454,21.4405,21.4405,11100.0
2010-02-10 15:25:00,31.86,31.93,31.86,31.92,15500.0,21.4405,21.4876,21.4405,21.4809,15500.0
2010-02-10 15:30:00,31.91,31.92,31.8,31.8,39700.0,21.4742,21.4809,21.4001,21.4001,39700.0
2010-02-10 15:35:00,31.81,31.86,31.79,31.84,39400.0,21.4069,21.4405,21.3934,21.427,39400.0
2010-02-10 15:40:00,31.83,31.91,31.82,31.84,40400.0,21.4203,21.4742,21.4136,21.427,40400.0
2010-02-10 15:45:00,31.83,31.93,31.83,31.9,52600.0,21.4203,21.4876,21.4203,21.4674,52600.0
2010-02-10 15:50:00,31.91,31.94,31.89,31.9,54900.0,21.4742,21.4943,21.4607,21.4674,54900.0
2010-02-10 15:55:00,31.89,31.93,31.89,31.91,77200.0,21.4607,21.4876,21.4607,21.4742,77200.0
2010-02-11 09:30:00,31.73,31.84,31.45,31.55,79200.0,21.353,21.427,21.1646,21.2319,79200.0
2010-02-11 09:35:00,31.54,31.72,31.52,31.72,39600.0,21.2252,21.3463,21.2117,21.3463,39600.0
2010-02-11 09:40:00,31.7,31.72,31.46,31.48,33800.0,21.3328,21.3463,21.1713,21.1848,33800.0
2010-02-11 09:45:00,31.47,31.49,31.39,31.47,40300.0,21.1781,21.1915,21.1242,21.1781,40300.0
2010-02-11 09:50:00,31.48,31.53,31.44,31.46,38100.0,21.1848,21.2184,21.1579,21.1713,38100.0
2010-02-11 09:55:00,31.45,31.63,31.43,31.48,24300.0,21.1646,21.2857,21.1511,21.1848,24300.0
2010-02-11 10:00:00,31.46,31.47,31.35,31.43,47700.0,21.1713,21.1781,21.0973,21.1511,47700.0
2010-02-11 10:05:00,31.43,31.51,31.42,31.46,34200.0,21.1511,21.205,21.1444,21.1713,34200.0
2010-02-11 10:10:00,31.47,31.59,31.45,31.45,30700.0,21.1781,21.2588,21.1646,21.1646,30700.0
2010-02-11 10:15:00,31.45,31.47,31.38,31.47,48200.0,21.1646,21.1781,21.1175,21.1781,48200.0
2010-02-11 10:20:00,31.47,31.47,31.37,31.41,30000.0,21.1781,21.1781,21.1108,21.1377,30000.0
2010-02-11 10:25:00,31.41,31.46,31.39,31.42,25500.0,21.1377,21.1713,21.1242,21.1444,25500.0
2010-02-11 10:30:00,31.42,31.42,31.3,31.36,38000.0,21.1444,21.1444,21.0637,21.104,38000.0
2010-02-11 10:35:00,31.36,31.52,31.34,31.49,35100.0,21.104,21.2117,21.0906,21.1915,35100.0
2010-02-11 10:40:00,31.5,31.51,31.4,31.48,29900.0,21.1982,21.205,21.1309,21.1848,29900.0
2010-02-11 10:45:00,31.47,31.52,31.42,31.43,28400.0,21.1781,21.2117,21.1444,21.1511,28400.0
2010-02-11 10:50:00,31.44,31.45,31.33,31.37,27900.0,21.1579,21.1646,21.0838,21.1108,27900.0
2010-02-11 10:55:00,31.38,31.43,31.34,31.38,31000.0,21.1175,21.1511,21.0906,21.1175,31000.0
2010-02-11 11:00:00,31.38,31.43,31.38,31.41,14400.0,21.1175,21.1511,21.1175,21.1377,14400.0
2010-02-11 11:05:00,31.4,31.42,31.32,31.37,30500.0,21.1309,21.1444,21.0771,21.1108,30500.0
2010-02-11 11:10:00,31.38,31.48,31.37,31.44,49600.0,21.1175,21.1848,21.1108,21.1579,49600.0
2010-02-11 11:15:00,31.44,31.47,31.42,31.46,59100.0,21.1579,21.1781,21.1444,21.1713,59100.0
2010-02-11 11:20:00,31.46,31.62,31.46,31.61,48900.0,21.1713,21.279,21.1713,21.2723,48900.0
2010-02-11 11:25:00,31.62,31.65,31.56,31.6,35700.0,21.279,21.2992,21.2386,21.2655,35700.0
2010-02-11 11:30:00,31.6,31.64,31.59,31.61,18400.0,21.2655,21.2925,21.2588,21.2723,18400.0
2010-02-11 11:35:00,31.61,31.64,31.61,31.63,15300.0,21.2723,21.2925,21.2723,21.2857,15300.0
2010-02-11 11:40:00,31.62,31.77,31.6,31.74,47100.0,21.279,21.3799,21.2655,21.3598,47100.0
2010-02-11 11:45:00,31.74,31.81,31.69,31.74,35100.0,21.3598,21.4069,21.3261,21.3598,35100.0
2010-02-11 11:50:00,31.74,31.76,31.73,31.76,21400.0,21.3598,21.3732,21.353,21.3732,21400.0
2010-02-11 11:55:00,31.77,31.79,31.76,31.79,10000.0,21.3799,21.3934,21.3732,21.3934,10000.0
2010-02-11 12:00:00,31.79,31.79,31.74,31.75,17600.0,21.3934,21.3934,21.3598,21.3665,17600.0
2010-02-11 12:05:00,31.75,31.77,31.74,31.77,10000.0,21.3665,21.3799,21.3598,21.3799,10000.0
2010-02-11 12:10:00,31.76,31.77,31.71,31.73,18200.0,21.3732,21.3799,21.3396,21.353,18200.0
2010-02-11 12:15:00,31.74,31.77,31.71,31.71,20400.0,21.3598,21.3799,21.3396,21.3396,20400.0
2010-02-11 12:20:00,31.72,31.72,31.68,31.7,21500.0,21.3463,21.3463,21.3194,21.3328,21500.0
2010-02-11 12:25:00,31.71,31.76,31.7,31.72,30800.0,21.3396,21.3732,21.3328,21.3463,30800.0
2010-02-11 12:30:00,31.72,31.75,31.69,31.75,16200.0,21.3463,21.3665,21.3261,21.3665,16200.0
2010-02-11 12:35:00,31.75,31.85,31.72,31.82,45900.0,21.3665,21.4338,21.3463,21.4136,45900.0
2010-02-11 12:40:00,31.82,31.83,31.81,31.82,12200.0,21.4136,21.4203,21.4069,21.4136,12200.0
2010-02-11 12:45:00,31.82,31.82,31.77,31.79,24800.0,21.4136,21.4136,21.3799,21.3934,24800.0
2010-02-11 12:50:00,31.79,31.82,31.77,31.82,31000.0,21.3934,21.4136,21.3799,21.4136,31000.0
2010-02-11 12:55:00,31.82,31.83,31.79,31.8,15500.0,21.4136,21.4203,21.3934,21.4001,15500.0
2010-02-11 13:00:00,31.79,31.8,31.75,31.77,13700.0,21.3934,21.4001,21.3665,21.3799,13700.0
2010-02-11 13:05:00,31.76,31.79,31.75,31.78,17900.0,21.3732,21.3934,21.3665,21.3867,17900.0
2010-02-11 13:10:00,31.78,31.78,31.76,31.77,14300.0,21.3867,21.3867,21.3732,21.3799,14300.0
2010-02-11 13:15:00,31.78,31.81,31.77,31.8,18800.0,21.3867,21.4069,21.3799,21.4001,18800.0
2010-02-11 13:20:00,31.81,31.84,31.81,31.83,19200.0,21.4069,21.427,21.4069,21.4203,19200.0
2010-02-11 13:25:00,31.84,31.88,31.8,31.81,32500.0,21.427,21.454,21.4001,21.4069,32500.0
2010-02-11 13:30:00,31.81,31.86,31.79,31.85,42500.0,21.4069,21.4405,21.3934,21.4338,42500.0
2010-02-11 13:35:00,31.85,31.86,31.79,31.79,19300.0,21.4338,21.4405,21.3934,21.3934,19300.0
2010-02-11 13:40:00,31.8,31.8,31.76,31.8,18300.0,21.4001,21.4001,21.3732,21.4001,18300.0
2010-02-11 13:45:00,31.79,31.81,31.74,31.79,33800.0,21.3934,21.4069,21.3598,21.3934,33800.0
2010-02-11 13:50:00,31.79,31.8,31.75,31.8,30900.0,21.3934,21.4001,21.3665,21.4001,30900.0
2010-02-11 13:55:00,31.79,31.86,31.79,31.84,29900.0,21.3934,21.4405,21.3934,21.427,29900.0
2010-02-11 14:00:00,31.83,31.87,31.81,31.87,20400.0,21.4203,21.4472,21.4069,21.4472,20400.0
2010-02-11 14:05:00,31.86,31.89,31.84,31.89,18000.0,21.4405,21.4607,21.427,21.4607,18000.0
2010-02-11 14:10:00,31.89,31.9,31.85,31.89,21500.0,21.4607,21.4674,21.4338,21.4607,21500.0
2010-02-11 14:15:00,31.89,31.91,31.88,31.91,12900.0,21.4607,21.4742,21.454,21.4742,12900.0
2010-02-11 14:20:00,31.91,31.93,31.9,31.93,17700.0,21.4742,21.4876,21.4674,21.4876,17700.0
2010-02-11 14:25:00,31.94,31.97,31.93,31.97,14100.0,21.4943,21.5145,21.4876,21.5145,14100.0
2010-02-11 14:30:00,31.97,31.99,31.92,31.92,24700.0,21.5145,21.528,21.4809,21.4809,24700.0
2010-02-11 14:35:00,31.92,31.94,31.91,31.92,25600.0,21.4809,21.4943,21.4742,21.4809,25600.0
2010-02-11 14:40:00,31.92,31.93,31.9,31.92,25900.0,21.4809,21.4876,21.4674,21.4809,25900.0
2010-02-11 14:45:00,31.93,31.95,31.9,31.9,21600.0,21.4876,21.5011,21.4674,21.4674,21600.0
2010-02-11 14:50:00,31.9,31.93,31.88,31.88,18000.0,21.4674,21.4876,21.454,21.454,18000.0
2010-02-11 14:55:00,31.88,31.93,31.88,31.92,20200.0,21.454,21.4876,21.454,21.4809,20200.0
2010-02-11 15:00:00,31.92,31.92,31.89,31.9,14700.0,21.4809,21.4809,21.4607,21.4674,14700.0
2010-02-11 15:05:00,31.9,31.92,31.87,31.89,43500.0,21.4674,21.4809,21.4472,21.4607,43500.0
2010-02-11 15:10:00,31.9,31.9,31.86,31.86,27600.0,21.4674,21.4674,21.4405,21.4405,27600.0
2010-02-11 15:15:00,31.87,31.88,31.86,31.87,7300.0,21.4472,21.454,21.4405,21.4472,7300.0
2010-02-11 15:20:00,31.87,31.87,31.85,31.86,26500.0,21.4472,21.4472,21.4338,21.4405,26500.0
2010-02-11 15:25:00,31.87,31.87,31.84,31.84,22200.0,21.4472,21.4472,21.427,21.427,22200.0
2010-02-11 15:30:00,31.84,31.85,31.82,31.84,44400.0,21.427,21.4338,21.4136,21.427,44400.0
2010-02-11 15:35:00,31.85,31.86,31.84,31.84,20500.0,21.4338,21.4405,21.427,21.427,20500.0
2010-02-11 15:40:00,31.85,31.86,31.84,31.86,57500.0,21.4338,21.4405,21.427,21.4405,57500.0
2010-02-11 15:45:00,31.86,31.86,31.84,31.85,45600.0,21.4405,21.4405,21.427,21.4338,45600.0
2010-02-11 15:50:00,31.86,31.93,31.85,31.92,101700.0,21.4405,21.4876,21.4338,21.4809,101700.0
2010-02-11 15:55:00,31.91,31.94,31.88,31.93,108100.0,21.4742,21.4943,21.454,21.4876,108100.0
2010-02-12 09:30:00,31.69,31.69,31.41,31.48,41400.0,21.3261,21.3261,21.1377,21.1848,41400.0
2010-02-12 09:35:00,31.49,31.56,31.34,31.42,34900.0,21.1915,21.2386,21.0906,21.1444,34900.0
2010-02-12 09:40:00,31.42,31.53,31.39,31.43,33000.0,21.1444,21.2184,21.1242,21.1511,33000.0
2010-02-12 09:45:00,31.42,31.51,31.36,31.45,36700.0,21.1444,21.205,21.104,21.1646,36700.0
2010-02-12 09:50:00,31.46,31.46,31.37,31.38,14000.0,21.1713,21.1713,21.1108,21.1175,14000.0
2010-02-12 09:55:00,31.39,31.56,31.35,31.5,28200.0,21.1242,21.2386,21.0973,21.1982,28200.0
2010-02-12 10:00:00,31.5,31.5,31.29,31.38,53900.0,21.1982,21.1982,21.0569,21.1175,53900.0
2010-02-12 10:05:00,31.39,31.51,31.39,31.51,17600.0,21.1242,21.205,21.1242,21.205,17600.0
2010-02-12 10:10:00,31.51,31.54,31.42,31.45,45600.0,21.205,21.2252,21.1444,21.1646,45600.0
2010-02-12 10:15:00,31.45,31.56,31.42,31.45,23000.0,21.1646,21.2386,21.1444,21.1646,23000.0
2010-02-12 10:20:00,31.43,31.51,31.4,31.45,21600.0,21.1511,21.205,21.1309,21.1646,21600.0
2010-02-12 10:25:00,31.43,31.51,31.4,31.46,22900.0,21.1511,21.205,21.1309,21.1713,22900.0
2010-02-12 10:30:00,31.47,31.52,31.43,31.45,22700.0,21.1781,21.2117,21.1511,21.1646,22700.0
2010-02-12 10:35:00,31.45,31.46,31.35,31.37,35100.0,21.1646,21.1713,21.0973,21.1108,35100.0
2010-02-12 10:40:00,31.36,31.44,31.36,31.42,23100.0,21.104,21.1579,21.104,21.1444,23100.0
2010-02-12 10:45:00,31.42,31.49,31.4,31.46,33500.0,21.1444,21.1915,21.1309,21.1713,33500.0
2010-02-12 10:50:00,31.46,31.53,31.45,31.46,21700.0,21.1713,21.2184,21.1646,21.1713,21700.0
2010-02-12 10:55:00,31.48,31.53,31.46,31.48,18400.0,21.1848,21.2184,21.1713,21.1848,18400.0
2010-02-12 11:00:00,31.48,31.52,31.45,31.47,25800.0,21.1848,21.2117,21.1646,21.1781,25800.0
2010-02-12 11:05:00,31.47,31.53,31.47,31.51,21300.0,21.1781,21.2184,21.1781,21.205,21300.0
2010-02-12 11:10:00,31.51,31.52,31.46,31.49,20100.0,21.205,21.2117,21.1713,21.1915,20100.0
2010-02-12 11:15:00,31.5,31.55,31.46,31.51,24700.0,21.1982,21.2319,21.1713,21.205,24700.0
2010-02-12 11:20:00,31.51,31.59,31.51,31.55,20700.0,21.205,21.2588,21.205,21.2319,20700.0
2010-02-12 11:25:00,31.55,31.55,31.46,31.51,22700.0,21.2319,21.2319,21.1713,21.205,22700.0
2010-02-12 11:30:00,31.5,31.55,31.46,31.46,28600.0,21.1982,21.2319,21.1713,21.1713,28600.0
2010-02-12 11:35:00,31.45,31.5,31.45,31.5,24800.0,21.1646,21.1982,21.1646,21.1982,24800.0
2010-02-12 11:40:00,31.5,31.51,31.47,31.5,23500.0,21.1982,21.205,21.1781,21.1982,23500.0
2010-02-12 11:45:00,31.5,31.51,31.49,31.5,8300.0,21.1982,21.205,21.1915,21.1982,8300.0
2010-02-12 11:50:00,31.51,31.51,31.46,31.5,26000.0,21.205,21.205,21.1713,21.1982,26000.0
2010-02-12 11:55:00,31.51,31.51,31.46,31.49,25900.0,21.205,21.205,21.1713,21.1915,25900.0
2010-02-12 12:00:00,31.49,31.51,31.47,31.5,33300.0,21.1915,21.205,21.1781,21.1982,33300.0
2010-02-12 12:05:00,31.5,31.51,31.47,31.5,26200.0,21.1982,21.205,21.1781,21.1982,26200.0
2010-02-12 12:10:00,31.5,31.57,31.49,31.57,30400.0,21.1982,21.2453,21.1915,21.2453,30400.0
2010-02-12 12:15:00,31.58,31.69,31.58,31.69,60300.0,21.2521,21.3261,21.2521,21.3261,60300.0
2010-02-12 12:20:00,31.68,31.78,31.68,31.75,34000.0,21.3194,21.3867,21.3194,21.3665,34000.0
2010-02-12 12:25:00,31.74,31.75,31.73,31.74,8100.0,21.3598,21.3665,21.353,21.3598,8100.0
2010-02-12 12:30:00,31.75,31.78,31.74,31.78,25900.0,21.3665,21.3867,21.3598,21.3867,25900.0
2010-02-12 12:35:00,31.79,31.81,31.74,31.78,21300.0,21.3934,21.4069,21.3598,21.3867,21300.0
2010-02-12 12:40:00,31.77,31.78,31.72,31.78,23700.0,21.3799,21.3867,21.3463,21.3867,23700.0
2010-02-12 12:45:00,31.78,31.81,31.76,31.76,21700.0,21.3867,21.4069,21.3732,21.3732,21700.0
2010-02-12 12:50:00,31.76,31.78,31.68,31.71,48600.0,21.3732,21.3867,21.3194,21.3396,48600.0
2010-02-12 12:55:00,31.69,31.71,31.62,31.66,26000.0,21.3261,21.3396,21.279,21.3059,26000.0
2010-02-12 13:00:00,31.67,31.67,31.59,31.59,18100.0,21.3126,21.3126,21.2588,21.2588,18100.0
2010-02-12 13:05:00,31.59,31.59,31.54,31.55,25800.0,21.2588,21.2588,21.2252,21.2319,25800.0
2010-02-12 13:10:00,31.55,31.56,31.53,31.53,22600.0,21.2319,21.2386,21.2184,21.2184,22600.0
2010-02-12 13:15:00,31.54,31.55,31.45,31.51,41800.0,21.2252,21.2319,21.1646,21.205,41800.0
2010-02-12 13:20:00,31.51,31.53,31.42,31.5,41800.0,21.205,21.2184,21.1444,21.1982,41800.0
2010-02-12 13:25:00,31.5,31.62,31.5,31.6,37800.0,21.1982,21.279,21.1982,21.2655,37800.0
2010-02-12 13:30:00,31.59,31.6,31.55,31.59,49200.0,21.2588,21.2655,21.2319,21.2588,49200.0
2010-02-12 13:35:00,31.59,31.63,31.58,31.61,17000.0,21.2588,21.2857,21.2521,21.2723,17000.0
2010-02-12 13:40:00,31.61,31.73,31.61,31.7,30300.0,21.2723,21.353,21.2723,21.3328,30300.0
2010-02-12 13:45:00,31.7,31.7,31.65,31.67,17200.0,21.3328,21.3328,21.2992,21.3126,17200.0
2010-02-12 13:50:00,31.68,31.7,31.67,31.69,12300.0,21.3194,21.3328,21.3126,21.3261,12300.0
2010-02-12 13:55:00,31.69,31.73,31.67,31.73,28100.0,21.3261,21.353,21.3126,21.353,28100.0
2010-02-12 14:00:00,31.73,31.78,31.7,31.77,20200.0,21.353,21.3867,21.3328,21.3799,20200.0
2010-02-12 14:05:00,31.77,31.9,31.77,31.9,64300.0,21.3799,21.4674,21.3799,21.4674,64300.0
2010-02-12 14:10:00,31.9,31.96,31.86,31.91,59100.0,21.4674,21.5078,21.4405,21.4742,59100.0
2010-02-12 14:15:00,31.91,31.93,31.83,31.86,30500.0,21.4742,21.4876,21.4203,21.4405,30500.0
2010-02-12 14:20:00,31.86,31.95,31.86,31.9,24500.0,21.4405,21.5011,21.4405,21.4674,24500.0
2010-02-12 14:25:00,31.9,31.96,31.88,31.92,26000.0,21.4674,21.5078,21.454,21.4809,26000.0
2010-02-12 14:30:00,31.92,31.96,31.9,31.95,20400.0,21.4809,21.5078,21.4674,21.5011,20400.0
2010-02-12 14:35:00,31.96,31.96,31.91,31.94,17800.0,21.5078,21.5078,21.4742,21.4943,17800.0
2010-02-12 14:40:00,31.93,31.94,31.9,31.93,19200.0,21.4876,21.4943,21.4674,21.4876,19200.0
2010-02-12 14:45:00,31.93,31.99,31.91,31.97,23700.0,21.4876,21.528,21.4742,21.5145,23700.0
2010-02-12 14:50:00,31.97,32.0,31.97,31.99,30500.0,21.5145,21.5347,21.5145,21.528,30500.0
2010-02-12 14:55:00,31.99,32.0,31.9,31.91,75100.0,21.528,21.5347,21.4674,21.4742,75100.0
2010-02-12 15:00:00,31.91,31.92,31.79,31.9,80000.0,21.4742,21.4809,21.3934,21.4674,80000.0
2010-02-12 15:05:00,31.89,31.97,31.86,31.97,48600.0,21.4607,21.5145,21.4405,21.5145,48600.0
2010-02-12 15:10:00,31.98,31.98,31.85,31.89,34000.0,21.5213,21.5213,21.4338,21.4607,34000.0
2010-02-12 15:15:00,31.89,31.9,31.83,31.84,40300.0,21.4607,21.4674,21.4203,21.427,40300.0
2010-02-12 15:20:00,31.83,31.94,31.83,31.93,34600.0,21.4203,21.4943,21.4203,21.4876,34600.0
2010-02-12 15:25:00,31.93,31.94,31.89,31.91,33600.0,21.4876,21.4943,21.4607,21.4742,33600.0
2010-02-12 15:30:00,31.91,31.92,31.85,31.86,66700.0,21.4742,21.4809,21.4338,21.4405,66700.0
2010-02-12 15:35:00,31.85,31.9,31.85,31.89,43900.0,21.4338,21.4674,21.4338,21.4607,43900.0
2010-02-12 15:40:00,31.88,31.92,31.86,31.88,114900.0,21.454,21.4809,21.4405,21.454,114900.0
2010-02-12 15:45:00,31.88,31.9,31.87,31.87,71600.0,21.454,21.4674,21.4472,21.4472,71600.0
2010-02-12 15:50:00,31.87,31.93,31.85,31.89,115200.0,21.4472,21.4876,21.4338,21.4607,115200.0
2010-02-12 15:55:00,31.89,31.9,31.75,31.86,296000.0,21.4607,21.4674,21.3665,21.4405,296000.0
2010-02-16 09:30:00,32.49,32.82,32.4,32.55,112500.0,21.8645,22.0865,21.8039,21.9049,112500.0
2010-02-16 09:35:00,32.51,32.76,32.51,32.67,51200.0,21.8779,22.0462,21.8779,21.9856,51200.0
2010-02-16 09:40:00,32.74,32.74,32.46,32.67,67400.0,22.0327,22.0327,21.8443,21.9856,67400.0
2010-02-16 09:45:00,32.67,32.69,32.58,32.69,48300.0,21.9856,21.9991,21.925,21.9991,48300.0
2010-02-16 09:50:00,32.68,32.77,32.63,32.75,48500.0,21.9923,22.0529,21.9587,22.0394,48500.0
2010-02-16 09:55:00,32.75,32.76,32.69,32.74,30100.0,22.0394,22.0462,21.9991,22.0327,30100.0
2010-02-16 10:00:00,32.74,32.76,32.65,32.67,36200.0,22.0327,22.0462,21.9721,21.9856,36200.0
2010-02-16 10:05:00,32.67,32.7,32.6,32.65,21200.0,21.9856,22.0058,21.9385,21.9721,21200.0
2010-02-16 10:10:00,32.64,32.7,32.62,32.69,18900.0,21.9654,22.0058,21.952,21.9991,18900.0
2010-02-16 10:15:00,32.7,32.7,32.62,32.65,31800.0,22.0058,22.0058,21.952,21.9721,31800.0
2010-02-16 10:20:00,32.66,32.66,32.56,32.58,29500.0,21.9789,21.9789,21.9116,21.925,29500.0
2010-02-16 10:25:00,32.58,32.65,32.57,32.61,26900.0,21.925,21.9721,21.9183,21.9452,26900.0
2010-02-16 10:30:00,32.61,32.64,32.58,32.6,20800.0,21.9452,21.9654,21.925,21.9385,20800.0
2010-02-16 10:35:00,32.59,32.7,32.56,32.7,31000.0,21.9318,22.0058,21.9116,22.0058,31000.0
2010-02-16 10:40:00,32.7,32.76,32.68,32.7,35600.0,22.0058,22.0462,21.9923,22.0058,35600.0
2010-02-16 10:45:00,32.71,32.71,32.63,32.63,15000.0,22.0125,22.0125,21.9587,21.9587,15000.0
2010-02-16 10:50:00,32.63,32.65,32.57,32.57,16800.0,21.9587,21.9721,21.9183,21.9183,16800.0
2010-02-16 10:55:00,32.57,32.65,32.53,32.58,25500.0,21.9183,21.9721,21.8914,21.925,25500.0
2010-02-16 11:00:00,32.57,32.59,32.56,32.59,12600.0,21.9183,21.9318,21.9116,21.9318,12600.0
2010-02-16 11:05:00,32.58,32.58,32.54,32.57,25100.0,21.925,21.925,21.8981,21.9183,25100.0
2010-02-16 11:10:00,32.57,32.71,32.57,32.71,31700.0,21.9183,22.0125,21.9183,22.0125,31700.0
2010-02-16 11:15:00,32.72,32.8,32.72,32.8,25700.0,22.0193,22.0731,22.0193,22.0731,25700.0
2010-02-16 11:20:00,32.8,32.94,32.79,32.83,28600.0,22.0731,22.1673,22.0664,22.0933,28600.0
2010-02-16 11:25:00,32.84,32.91,32.84,32.9,15600.0,22.1,22.1471,22.1,22.1404,15600.0
2010-02-16 11:30:00,32.9,32.96,32.88,32.95,14200.0,22.1404,22.1808,22.1269,22.174,14200.0
2010-02-16 11:35:00,32.96,32.96,32.88,32.9,8400.0,22.1808,22.1808,22.1269,22.1404,8400.0
2010-02-16 11:40:00,32.9,33.0,32.85,33.0,35000.0,22.1404,22.2077,22.1067,22.2077,35000.0
2010-02-16 11:45:00,32.99,33.0,32.97,33.0,19400.0,22.201,22.2077,22.1875,22.2077,19400.0
2010-02-16 11:50:00,33.0,33.0,32.99,32.99,19000.0,22.2077,22.2077,22.201,22.201,19000.0
2010-02-16 11:55:00,32.99,33.0,32.99,32.99,5000.0,22.201,22.2077,22.201,22.201,5000.0
2010-02-16 12:00:00,32.99,33.0,32.97,32.99,17500.0,22.201,22.2077,22.1875,22.201,17500.0
2010-02-16 12:05:00,32.99,33.02,32.96,32.98,30500.0,22.201,22.2211,22.1808,22.1942,30500.0
2010-02-16 12:10:00,32.97,33.07,32.94,33.05,30600.0,22.1875,22.2548,22.1673,22.2413,30600.0
2010-02-16 12:15:00,33.06,33.06,32.99,33.06,17100.0,22.2481,22.2481,22.201,22.2481,17100.0
2010-02-16 12:20:00,33.06,33.09,33.05,33.06,15500.0,22.2481,22.2682,22.2413,22.2481,15500.0
2010-02-16 12:25:00,33.07,33.07,32.99,33.05,34800.0,22.2548,22.2548,22.201,22.2413,34800.0
2010-02-16 12:30:00,33.05,33.06,32.97,33.04,17100.0,22.2413,22.2481,22.1875,22.2346,17100.0
2010-02-16 12:35:00,33.04,33.07,33.03,33.05,14800.0,22.2346,22.2548,22.2279,22.2413,14800.0
2010-02-16 12:40:00,33.05,33.06,33.02,33.02,13000.0,22.2413,22.2481,22.2211,22.2211,13000.0
2010-02-16 12:45:00,33.03,33.03,32.99,32.99,15100.0,22.2279,22.2279,22.201,22.201,15100.0
2010-02-16 12:50:00,33.0,33.0,32.99,33.0,10300.0,22.2077,22.2077,22.201,22.2077,10300.0
2010-02-16 12:55:00,33.0,33.03,32.98,33.03,23400.0,22.2077,22.2279,22.1942,22.2279,23400.0
2010-02-16 13:00:00,33.03,33.05,32.97,32.97,41000.0,22.2279,22.2413,22.1875,22.1875,41000.0
2010-02-16 13:05:00,32.97,33.02,32.93,32.95,101000.0,22.1875,22.2211,22.1606,22.174,101000.0
2010-02-16 13:10:00,32.95,32.96,32.9,32.93,56300.0,22.174,22.1808,22.1404,22.1606,56300.0
2010-02-16 13:15:00,32.93,32.98,32.92,32.95,47600.0,22.1606,22.1942,22.1538,22.174,47600.0
2010-02-16 13:20:00,32.94,32.95,32.93,32.93,6500.0,22.1673,22.174,22.1606,22.1606,6500.0
2010-02-16 13:25:00,32.93,32.97,32.89,32.94,28200.0,22.1606,22.1875,22.1337,22.1673,28200.0
2010-02-16 13:30:00,32.95,32.96,32.88,32.89,48100.0,22.174,22.1808,22.1269,22.1337,48100.0
2010-02-16 13:35:00,32.89,32.93,32.84,32.88,228500.0,22.1337,22.1606,22.1,22.1269,228500.0
2010-02-16 13:40:00,32.88,32.89,32.86,32.86,15200.0,22.1269,22.1337,22.1135,22.1135,15200.0
2010-02-16 13:45:00,32.86,32.87,32.84,32.87,10600.0,22.1135,22.1202,22.1,22.1202,10600.0
2010-02-16 13:50:00,32.87,32.87,32.85,32.86,14300.0,22.1202,22.1202,22.1067,22.1135,14300.0
2010-02-16 13:55:00,32.86,32.87,32.84,32.84,22800.0,22.1135,22.1202,22.1,22.1,22800.0
2010-02-16 14:00:00,32.85,32.85,32.82,32.82,26300.0,22.1067,22.1067,22.0865,22.0865,26300.0
2010-02-16 14:05:00,32.83,32.84,32.82,32.83,20400.0,22.0933,22.1,22.0865,22.0933,20400.0
2010-02-16 14:10:00,32.82,32.83,32.79,32.8,39200.0,22.0865,22.0933,22.0664,22.0731,39200.0
2010-02-16 14:15:00,32.8,32.8,32.75,32.76,17300.0,22.0731,22.0731,22.0394,22.0462,17300.0
2010-02-16 14:20:00,32.76,32.77,32.76,32.77,11400.0,22.0462,22.0529,22.0462,22.0529,11400.0
2010-02-16 14:25:00,32.76,32.78,32.72,32.72,71500.0,22.0462,22.0596,22.0193,22.0193,71500.0
2010-02-16 14:30:00,32.74,32.76,32.72,32.72,19200.0,22.0327,22.0462,22.0193,22.0193,19200.0
2010-02-16 14:35:00,32.73,32.78,32.73,32.75,15800.0,22.026,22.0596,22.026,22.0394,15800.0
2010-02-16 14:40:00,32.75,32.85,32.73,32.84,26100.0,22.0394,22.1067,22.026,22.1,26100.0
2010-02-16 14:45:00,32.83,32.83,32.78,32.8,21600.0,22.0933,22.0933,22.0596,22.0731,21600.0
2010-02-16 14:50:00,32.8,32.82,32.79,32.8,35300.0,22.0731,22.0865,22.0664,22.0731,35300.0
2010-02-16 14:55:00,32.8,32.82,32.73,32.79,30800.0,22.0731,22.0865,22.026,22.0664,30800.0
2010-02-16 15:00:00,32.79,32.81,32.79,32.79,12600.0,22.0664,22.0798,22.0664,22.0664,12600.0
2010-02-16 15:05:00,32.79,32.81,32.76,32.79,27800.0,22.0664,22.0798,22.0462,22.0664,27800.0
2010-02-16 15:10:00,32.8,32.81,32.78,32.78,13400.0,22.0731,22.0798,22.0596,22.0596,13400.0
2010-02-16 15:15:00,32.79,32.83,32.78,32.79,24000.0,22.0664,22.0933,22.0596,22.0664,24000.0
2010-02-16 15:20:00,32.8,32.81,32.79,32.8,12700.0,22.0731,22.0798,22.0664,22.0731,12700.0
2010-02-16 15:25:00,32.8,32.85,32.77,32.85,53000.0,22.0731,22.1067,22.0529,22.1067,53000.0
2010-02-16 15:30:00,32.84,32.88,32.84,32.87,48600.0,22.1,22.1269,22.1,22.1202,48600.0
2010-02-16 15:35:00,32.86,32.87,32.85,32.87,52900.0,22.1135,22.1202,22.1067,22.1202,52900.0
2010-02-16 15:40:00,32.87,32.88,32.84,32.85,132200.0,22.1202,22.1269,22.1,22.1067,132200.0
2010-02-16 15:45:00,32.85,32.9,32.84,32.86,83300.0,22.1067,22.1404,22.1,22.1135,83300.0
2010-02-16 15:50:00,32.85,32.87,32.84,32.86,62100.0,22.1067,22.1202,22.1,22.1135,62100.0
2010-02-16 15:55:00,32.87,32.9,32.85,32.9,158400.0,22.1202,22.1404,22.1067,22.1404,158400.0
2010-02-17 09:30:00,32.99,33.18,32.99,33.08,51100.0,22.201,22.3288,22.201,22.2615,51100.0
2010-02-17 09:35:00,33.09,33.2,33.06,33.08,27000.0,22.2682,22.3423,22.2481,22.2615,27000.0
2010-02-17 09:40:00,33.06,33.2,33.02,33.06,30700.0,22.2481,22.3423,22.2211,22.2481,30700.0
2010-02-17 09:45:00,33.05,33.09,33.04,33.09,19500.0,22.2413,22.2682,22.2346,22.2682,19500.0
2010-02-17 09:50:00,33.09,33.09,32.96,33.01,23700.0,22.2682,22.2682,22.1808,22.2144,23700.0
2010-02-17 09:55:00,33.0,33.01,32.9,33.0,24900.0,22.2077,22.2144,22.1404,22.2077,24900.0
2010-02-17 10:00:00,33.01,33.07,32.9,32.91,30500.0,22.2144,22.2548,22.1404,22.1471,30500.0
2010-02-17 10:05:00,32.9,33.03,32.89,33.03,24300.0,22.1404,22.2279,22.1337,22.2279,24300.0
2010-02-17 10:10:00,33.04,33.05,33.02,33.04,23500.0,22.2346,22.2413,22.2211,22.2346,23500.0
2010-02-17 10:15:00,33.05,33.09,33.05,33.09,23200.0,22.2413,22.2682,22.2413,22.2682,23200.0
2010-02-17 10:20:00,33.09,33.1,33.06,33.08,26000.0,22.2682,22.275,22.2481,22.2615,26000.0
2010-02-17 10:25:00,33.07,33.15,33.06,33.14,23300.0,22.2548,22.3086,22.2481,22.3019,23300.0
2010-02-17 10:30:00,33.15,33.15,33.1,33.14,18100.0,22.3086,22.3086,22.275,22.3019,18100.0
2010-02-17 10:35:00,33.14,33.14,33.03,33.06,25300.0,22.3019,22.3019,22.2279,22.2481,25300.0
2010-02-17 10:40:00,33.05,33.08,33.02,33.07,28700.0,22.2413,22.2615,22.2211,22.2548,28700.0
2010-02-17 10:45:00,33.07,33.07,33.0,33.02,23500.0,22.2548,22.2548,22.2077,22.2211,23500.0
2010-02-17 10:50:00,33.02,33.08,33.01,33.04,16100.0,22.2211,22.2615,22.2144,22.2346,16100.0
2010-02-17 10:55:00,33.04,33.06,33.01,33.04,8400.0,22.2346,22.2481,22.2144,22.2346,8400.0
2010-02-17 11:00:00,33.04,33.04,32.94,32.95,23900.0,22.2346,22.2346,22.1673,22.174,23900.0
2010-02-17 11:05:00,32.95,33.0,32.94,32.98,18400.0,22.174,22.2077,22.1673,22.1942,18400.0
2010-02-17 11:10:00,32.98,33.06,32.95,33.05,18200.0,22.1942,22.2481,22.174,22.2413,18200.0
2010-02-17 11:15:00,33.04,33.06,32.98,32.98,20900.0,22.2346,22.2481,22.1942,22.1942,20900.0
2010-02-17 11:20:00,32.97,33.06,32.96,33.05,20300.0,22.1875,22.2481,22.1808,22.2413,20300.0
2010-02-17 11:25:00,33.05,33.06,33.02,33.03,25000.0,22.2413,22.2481,22.2211,22.2279,25000.0
2010-02-17 11:30:00,33.03,33.05,32.97,33.05,25400.0,22.2279,22.2413,22.1875,22.2413,25400.0
2010-02-17 11:35:00,33.06,33.14,33.05,33.14,17300.0,22.2481,22.3019,22.2413,22.3019,17300.0
2010-02-17 11:40:00,33.14,33.15,33.04,33.07,16600.0,22.3019,22.3086,22.2346,22.2548,16600.0
2010-02-17 11:45:00,33.08,33.13,33.05,33.05,15100.0,22.2615,22.2952,22.2413,22.2413,15100.0
2010-02-17 11:50:00,33.06,33.15,33.06,33.12,19200.0,22.2481,22.3086,22.2481,22.2884,19200.0
2010-02-17 11:55:00,33.12,33.14,33.1,33.1,9600.0,22.2884,22.3019,22.275,22.275,9600.0
2010-02-17 12:00:00,33.11,33.17,33.1,33.16,11000.0,22.2817,22.3221,22.275,22.3154,11000.0
2010-02-17 12:05:00,33.16,33.16,33.14,33.16,23900.0,22.3154,22.3154,22.3019,22.3154,23900.0
2010-02-17 12:10:00,33.15,33.16,33.14,33.15,9000.0,22.3086,22.3154,22.3019,22.3086,9000.0
2010-02-17 12:15:00,33.14,33.16,33.14,33.15,23800.0,22.3019,22.3154,22.3019,22.3086,23800.0
2010-02-17 12:20:00,33.15,33.15,33.13,33.13,13600.0,22.3086,22.3086,22.2952,22.2952,13600.0
2010-02-17 12:25:00,33.14,33.14,33.1,33.1,15400.0,22.3019,22.3019,22.275,22.275,15400.0
2010-02-17 12:30:00,33.1,33.11,33.07,33.07,14000.0,22.275,22.2817,22.2548,22.2548,14000.0
2010-02-17 12:35:00,33.08,33.08,33.03,33.03,11100.0,22.2615,22.2615,22.2279,22.2279,11100.0
2010-02-17 12:40:00,33.03,33.04,32.97,32.99,22100.0,22.2279,22.2346,22.1875,22.201,22100.0
2010-02-17 12:45:00,32.98,33.03,32.98,33.03,29400.0,22.1942,22.2279,22.1942,22.2279,29400.0
2010-02-17 12:50:00,33.04,33.04,33.02,33.03,8600.0,22.2346,22.2346,22.2211,22.2279,8600.0
2010-02-17 12:55:00,33.03,33.04,33.0,33.01,17300.0,22.2279,22.2346,22.2077,22.2144,17300.0
2010-02-17 13:00:00,33.01,33.03,33.01,33.03,25000.0,22.2144,22.2279,22.2144,22.2279,25000.0
2010-02-17 13:05:00,33.02,33.03,32.97,33.0,16200.0,22.2211,22.2279,22.1875,22.2077,16200.0
2010-02-17 13:10:00,33.01,33.01,32.98,33.0,13600.0,22.2144,22.2144,22.1942,22.2077,13600.0
2010-02-17 13:15:00,33.0,33.02,32.98,33.0,11100.0,22.2077,22.2211,22.1942,22.2077,11100.0
2010-02-17 13:20:00,33.0,33.01,32.95,32.95,13100.0,22.2077,22.2144,22.174,22.174,13100.0
2010-02-17 13:25:00,32.97,32.99,32.96,32.96,10600.0,22.1875,22.201,22.1808,22.1808,10600.0
2010-02-17 13:30:00,32.96,32.97,32.92,32.96,15900.0,22.1808,22.1875,22.1538,22.1808,15900.0
2010-02-17 13:35:00,32.96,32.97,32.94,32.97,14000.0,22.1808,22.1875,22.1673,22.1875,14000.0
2010-02-17 13:40:00,32.97,33.0,32.97,32.98,11500.0,22.1875,22.2077,22.1875,22.1942,11500.0
2010-02-17 13:45:00,32.98,33.0,32.96,32.96,20500.0,22.1942,22.2077,22.1808,22.1808,20500.0
2010-02-17 13:50:00,32.96,32.96,32.92,32.96,14300.0,22.1808,22.1808,22.1538,22.1808,14300.0
2010-02-17 13:55:00,32.95,32.96,32.93,32.94,13500.0,22.174,22.1808,22.1606,22.1673,13500.0
2010-02-17 14:00:00,32.93,32.95,32.84,32.92,39600.0,22.1606,22.174,22.1,22.1538,39600.0
2010-02-17 14:05:00,32.92,33.0,32.88,33.0,34200.0,22.1538,22.2077,22.1269,22.2077,34200.0
2010-02-17 14:10:00,33.0,33.02,32.96,32.96,23200.0,22.2077,22.2211,22.1808,22.1808,23200.0
2010-02-17 14:15:00,32.97,32.98,32.93,32.98,17800.0,22.1875,22.1942,22.1606,22.1942,17800.0
2010-02-17 14:20:00,32.97,33.0,32.94,33.0,23100.0,22.1875,22.2077,22.1673,22.2077,23100.0
2010-02-17 14:25:00,33.0,33.02,32.98,32.99,21300.0,22.2077,22.2211,22.1942,22.201,21300.0
2010-02-17 14:30:00,32.99,32.99,32.96,32.98,16100.0,22.201,22.201,22.1808,22.1942,16100.0
2010-02-17 14:35:00,32.98,33.0,32.96,32.98,19300.0,22.1942,22.2077,22.1808,22.1942,19300.0
2010-02-17 14:40:00,32.99,33.03,32.98,32.98,13300.0,22.201,22.2279,22.1942,22.1942,13300.0
2010-02-17 14:45:00,32.99,32.99,32.93,32.93,17000.0,22.201,22.201,22.1606,22.1606,17000.0
2010-02-17 14:50:00,32.94,32.94,32.88,32.9,28100.0,22.1673,22.1673,22.1269,22.1404,28100.0
2010-02-17 14:55:00,32.9,32.9,32.87,32.89,21400.0,22.1404,22.1404,22.1202,22.1337,21400.0
2010-02-17 15:00:00,32.89,32.89,32.86,32.89,20800.0,22.1337,22.1337,22.1135,22.1337,20800.0
2010-02-17 15:05:00,32.89,32.89,32.85,32.88,21000.0,22.1337,22.1337,22.1067,22.1269,21000.0
2010-02-17 15:10:00,32.89,32.91,32.88,32.91,27000.0,22.1337,22.1471,22.1269,22.1471,27000.0
2010-02-17 15:15:00,32.91,32.91,32.88,32.89,37800.0,22.1471,22.1471,22.1269,22.1337,37800.0
2010-02-17 15:20:00,32.89,32.91,32.88,32.9,30700.0,22.1337,22.1471,22.1269,22.1404,30700.0
2010-02-17 15:25:00,32.9,32.91,32.87,32.87,44300.0,22.1404,22.1471,22.1202,22.1202,44300.0
2010-02-17 15:30:00,32.87,32.92,32.87,32.91,47800.0,22.1202,22.1538,22.1202,22.1471,47800.0
2010-02-17 15:35:00,32.91,32.94,32.91,32.92,42000.0,22.1471,22.1673,22.1471,22.1538,42000.0
2010-02-17 15:40:00,32.92,32.93,32.88,32.91,64800.0,22.1538,22.1606,22.1269,22.1471,64800.0
2010-02-17 15:45:00,32.91,32.95,32.91,32.93,49900.0,22.1471,22.174,22.1471,22.1606,49900.0
2010-02-17 15:50:00,32.94,32.95,32.93,32.95,53500.0,22.1673,22.174,22.1606,22.174,53500.0
2010-02-17 15:55:00,32.95,33.0,32.95,32.99,82300.0,22.174,22.2077,22.174,22.201,82300.0
2010-02-18 09:30:00,32.9,33.08,32.9,33.0,40400.0,22.1404,22.2615,22.1404,22.2077,40400.0
2010-02-18 09:35:00,32.99,33.07,32.97,32.98,41100.0,22.201,22.2548,22.1875,22.1942,41100.0
2010-02-18 09:40:00,32.97,33.04,32.94,32.95,19200.0,22.1875,22.2346,22.1673,22.174,19200.0
2010-02-18 09:45:00,32.96,32.99,32.91,32.93,31500.0,22.1808,22.201,22.1471,22.1606,31500.0
2010-02-18 09:50:00,32.94,32.98,32.93,32.94,46400.0,22.1673,22.1942,22.1606,22.1673,46400.0
2010-02-18 09:55:00,32.95,32.99,32.92,32.92,35600.0,22.174,22.201,22.1538,22.1538,35600.0
2010-02-18 10:00:00,32.92,32.94,32.83,32.83,45100.0,22.1538,22.1673,22.0933,22.0933,45100.0
2010-02-18 10:05:00,32.83,32.85,32.81,32.81,34100.0,22.0933,22.1067,22.0798,22.0798,34100.0
2010-02-18 10:10:00,32.81,32.93,32.81,32.9,39300.0,22.0798,22.1606,22.0798,22.1404,39300.0
2010-02-18 10:15:00,32.89,32.91,32.86,32.89,20800.0,22.1337,22.1471,22.1135,22.1337,20800.0
2010-02-18 10:20:00,32.89,32.89,32.74,32.74,39300.0,22.1337,22.1337,22.0327,22.0327,39300.0
2010-02-18 10:25:00,32.74,32.75,32.7,32.72,20800.0,22.0327,22.0394,22.0058,22.0193,20800.0
2010-02-18 10:30:00,32.72,32.73,32.67,32.72,21800.0,22.0193,22.026,21.9856,22.0193,21800.0
2010-02-18 10:35:00,32.73,32.77,32.72,32.77,15600.0,22.026,22.0529,22.0193,22.0529,15600.0
2010-02-18 10:40:00,32.76,32.82,32.76,32.79,10500.0,22.0462,22.0865,22.0462,22.0664,10500.0
2010-02-18 10:45:00,32.79,32.8,32.75,32.76,9700.0,22.0664,22.0731,22.0394,22.0462,9700.0
2010-02-18 10:50:00,32.75,32.76,32.74,32.76,8000.0,22.0394,22.0462,22.0327,22.0462,8000.0
2010-02-18 10:55:00,32.75,32.76,32.74,32.74,16300.0,22.0394,22.0462,22.0327,22.0327,16300.0
2010-02-18 11:00:00,32.74,32.75,32.73,32.75,10700.0,22.0327,22.0394,22.026,22.0394,10700.0
2010-02-18 11:05:00,32.75,32.78,32.72,32.73,11100.0,22.0394,22.0596,22.0193,22.026,11100.0
2010-02-18 11:10:00,32.73,32.78,32.72,32.75,10500.0,22.026,22.0596,22.0193,22.0394,10500.0
2010-02-18 11:15:00,32.75,32.77,32.74,32.76,12400.0,22.0394,22.0529,22.0327,22.0462,12400.0
2010-02-18 11:20:00,32.77,32.8,32.76,32.8,11300.0,22.0529,22.0731,22.0462,22.0731,11300.0
2010-02-18 11:25:00,32.8,32.8,32.77,32.77,13800.0,22.0731,22.0731,22.0529,22.0529,13800.0
2010-02-18 11:30:00,32.76,32.79,32.76,32.77,10100.0,22.0462,22.0664,22.0462,22.0529,10100.0
2010-02-18 11:35:00,32.78,32.78,32.76,32.77,9800.0,22.0596,22.0596,22.0462,22.0529,9800.0
2010-02-18 11:40:00,32.78,32.82,32.78,32.81,14500.0,22.0596,22.0865,22.0596,22.0798,14500.0
2010-02-18 11:45:00,32.8,32.8,32.79,32.8,11200.0,22.0731,22.0731,22.0664,22.0731,11200.0
2010-02-18 11:50:00,32.8,32.8,32.77,32.78,11600.0,22.0731,22.0731,22.0529,22.0596,11600.0
2010-02-18 11:55:00,32.77,32.78,32.76,32.78,10700.0,22.0529,22.0596,22.0462,22.0596,10700.0
2010-02-18 12:00:00,32.78,32.8,32.77,32.8,10500.0,22.0596,22.0731,22.0529,22.0731,10500.0
2010-02-18 12:05:00,32.8,32.81,32.79,32.79,29900.0,22.0731,22.0798,22.0664,22.0664,29900.0
2010-02-18 12:10:00,32.79,32.81,32.79,32.81,33600.0,22.0664,22.0798,22.0664,22.0798,33600.0
2010-02-18 12:15:00,32.81,32.84,32.8,32.81,74200.0,22.0798,22.1,22.0731,22.0798,74200.0
2010-02-18 12:20:00,32.81,32.82,32.78,32.8,62400.0,22.0798,22.0865,22.0596,22.0731,62400.0
2010-02-18 12:25:00,32.8,32.84,32.8,32.84,21700.0,22.0731,22.1,22.0731,22.1,21700.0
2010-02-18 12:30:00,32.84,32.85,32.83,32.85,20900.0,22.1,22.1067,22.0933,22.1067,20900.0
2010-02-18 12:35:00,32.85,32.86,32.83,32.84,31300.0,22.1067,22.1135,22.0933,22.1,31300.0
2010-02-18 12:40:00,32.84,32.86,32.83,32.85,22900.0,22.1,22.1135,22.0933,22.1067,22900.0
2010-02-18 12:45:00,32.86,32.86,32.84,32.85,17300.0,22.1135,22.1135,22.1,22.1067,17300.0
2010-02-18 12:50:00,32.86,32.88,32.84,32.87,31500.0,22.1135,22.1269,22.1,22.1202,31500.0
2010-02-18 12:55:00,32.86,32.87,32.86,32.87,8700.0,22.1135,22.1202,22.1135,22.1202,8700.0
2010-02-18 13:00:00,32.87,32.89,32.86,32.87,34900.0,22.1202,22.1337,22.1135,22.1202,34900.0
2010-02-18 13:05:00,32.87,32.89,32.87,32.87,12000.0,22.1202,22.1337,22.1202,22.1202,12000.0
2010-02-18 13:10:00,32.87,32.88,32.87,32.87,5500.0,22.1202,22.1269,22.1202,22.1202,5500.0
2010-02-18 13:15:00,32.87,32.88,32.86,32.88,13700.0,22.1202,22.1269,22.1135,22.1269,13700.0
2010-02-18 13:20:00,32.88,32.89,32.87,32.88,9100.0,22.1269,22.1337,22.1202,22.1269,9100.0
2010-02-18 13:25:00,32.88,32.89,32.87,32.87,15900.0,22.1269,22.1337,22.1202,22.1202,15900.0
2010-02-18 13:30:00,32.88,32.9,32.87,32.9,16500.0,22.1269,22.1404,22.1202,22.1404,16500.0
2010-02-18 13:35:00,32.89,32.91,32.89,32.9,16600.0,22.1337,22.1471,22.1337,22.1404,16600.0
2010-02-18 13:40:00,32.9,32.92,32.89,32.92,63100.0,22.1404,22.1538,22.1337,22.1538,63100.0
2010-02-18 13:45:00,32.92,32.92,32.9,32.9,39000.0,22.1538,22.1538,22.1404,22.1404,39000.0
2010-02-18 13:50:00,32.9,32.91,32.9,32.91,11700.0,22.1404,22.1471,22.1404,22.1471,11700.0
2010-02-18 13:55:00,32.9,32.91,32.89,32.9,15900.0,22.1404,22.1471,22.1337,22.1404,15900.0
2010-02-18 14:00:00,32.89,32.92,32.89,32.9,34700.0,22.1337,22.1538,22.1337,22.1404,34700.0
2010-02-18 14:05:00,32.9,32.92,32.9,32.9,44400.0,22.1404,22.1538,22.1404,22.1404,44400.0
2010-02-18 14:10:00,32.9,32.9,32.89,32.9,19900.0,22.1404,22.1404,22.1337,22.1404,19900.0
2010-02-18 14:15:00,32.9,32.96,32.9,32.95,64400.0,22.1404,22.1808,22.1404,22.174,64400.0
2010-02-18 14:20:00,32.97,32.97,32.92,32.92,43500.0,22.1875,22.1875,22.1538,22.1538,43500.0
2010-02-18 14:25:00,32.92,32.93,32.9,32.92,47100.0,22.1538,22.1606,22.1404,22.1538,47100.0
2010-02-18 14:30:00,32.91,32.92,32.9,32.9,32300.0,22.1471,22.1538,22.1404,22.1404,32300.0
2010-02-18 14:35:00,32.91,32.94,32.89,32.91,50700.0,22.1471,22.1673,22.1337,22.1471,50700.0
2010-02-18 14:40:00,32.91,32.94,32.9,32.91,18700.0,22.1471,22.1673,22.1404,22.1471,18700.0
2010-02-18 14:45:00,32.92,32.95,32.91,32.95,52600.0,22.1538,22.174,22.1471,22.174,52600.0
2010-02-18 14:50:00,32.95,32.97,32.94,32.97,76400.0,22.174,22.1875,22.1673,22.1875,76400.0
2010-02-18 14:55:00,32.96,32.98,32.95,32.95,56100.0,22.1808,22.1942,22.174,22.174,56100.0
2010-02-18 15:00:00,32.95,32.96,32.93,32.94,30800.0,22.174,22.1808,22.1606,22.1673,30800.0
2010-02-18 15:05:00,32.94,32.95,32.91,32.94,39400.0,22.1673,22.174,22.1471,22.1673,39400.0
2010-02-18 15:10:00,32.94,32.95,32.93,32.95,33700.0,22.1673,22.174,22.1606,22.174,33700.0
2010-02-18 15:15:00,32.95,32.95,32.93,32.94,39000.0,22.174,22.174,22.1606,22.1673,39000.0
2010-02-18 15:20:00,32.93,32.94,32.92,32.92,29900.0,22.1606,22.1673,22.1538,22.1538,29900.0
2010-02-18 15:25:00,32.93,32.93,32.89,32.91,49400.0,22.1606,22.1606,22.1337,22.1471,49400.0
2010-02-18 15:30:00,32.91,32.93,32.89,32.9,86700.0,22.1471,22.1606,22.1337,22.1404,86700.0
2010-02-18 15:35:00,32.89,32.92,32.89,32.91,28600.0,22.1337,22.1538,22.1337,22.1471,28600.0
2010-02-18 15:40:00,32.91,32.93,32.9,32.9,67400.0,22.1471,22.1606,22.1404,22.1404,67400.0
2010-02-18 15:45:00,32.91,32.92,32.9,32.92,60900.0,22.1471,22.1538,22.1404,22.1538,60900.0
2010-02-18 15:50:00,32.92,32.92,32.87,32.88,102300.0,22.1538,22.1538,22.1202,22.1269,102300.0
2010-02-18 15:55:00,32.88,32.89,32.83,32.89,258800.0,22.1269,22.1337,22.0933,22.1337,258800.0
2010-02-19 09:30:00,32.81,32.91,32.75,32.78,395700.0,22.0798,22.1471,22.0394,22.0596,395700.0
2010-02-19 09:35:00,32.79,32.87,32.78,32.87,35700.0,22.0664,22.1202,22.0596,22.1202,35700.0
2010-02-19 09:40:00,32.87,32.88,32.66,32.67,40500.0,22.1202,22.1269,21.9789,21.9856,40500.0
2010-02-19 09:45:00,32.68,32.73,32.63,32.72,39300.0,21.9923,22.026,21.9587,22.0193,39300.0
2010-02-19 09:50:00,32.75,32.8,32.7,32.73,34300.0,22.0394,22.0731,22.0058,22.026,34300.0
2010-02-19 09:55:00,32.73,32.78,32.7,32.7,22200.0,22.026,22.0596,22.0058,22.0058,22200.0
2010-02-19 10:00:00,32.7,32.71,32.63,32.66,29300.0,22.0058,22.0125,21.9587,21.9789,29300.0
2010-02-19 10:05:00,32.65,32.76,32.64,32.75,32500.0,21.9721,22.0462,21.9654,22.0394,32500.0
2010-02-19 10:10:00,32.74,32.77,32.7,32.77,32500.0,22.0327,22.0529,22.0058,22.0529,32500.0
2010-02-19 10:15:00,32.77,32.79,32.7,32.72,23100.0,22.0529,22.0664,22.0058,22.0193,23100.0
2010-02-19 10:20:00,32.72,32.83,32.72,32.82,23200.0,22.0193,22.0933,22.0193,22.0865,23200.0
2010-02-19 10:25:00,32.82,32.91,32.81,32.88,24400.0,22.0865,22.1471,22.0798,22.1269,24400.0
2010-02-19 10:30:00,32.88,32.89,32.83,32.86,11700.0,22.1269,22.1337,22.0933,22.1135,11700.0
2010-02-19 10:35:00,32.86,32.89,32.84,32.88,13600.0,22.1135,22.1337,22.1,22.1269,13600.0
2010-02-19 10:40:00,32.89,32.9,32.88,32.9,10500.0,22.1337,22.1404,22.1269,22.1404,10500.0
2010-02-19 10:45:00,32.9,32.93,32.89,32.9,32100.0,22.1404,22.1606,22.1337,22.1404,32100.0
2010-02-19 10:50:00,32.89,32.89,32.83,32.89,29500.0,22.1337,22.1337,22.0933,22.1337,29500.0
2010-02-19 10:55:00,32.89,32.91,32.89,32.89,20500.0,22.1337,22.1471,22.1337,22.1337,20500.0
2010-02-19 11:00:00,32.9,32.91,32.89,32.91,11500.0,22.1404,22.1471,22.1337,22.1471,11500.0
2010-02-19 11:05:00,32.9,32.94,32.89,32.94,22000.0,22.1404,22.1673,22.1337,22.1673,22000.0
2010-02-19 11:10:00,32.94,32.99,32.92,32.99,26500.0,22.1673,22.201,22.1538,22.201,26500.0
2010-02-19 11:15:00,32.99,33.07,32.98,33.04,25400.0,22.201,22.2548,22.1942,22.2346,25400.0
2010-02-19 11:20:00,33.05,33.07,33.01,33.01,29600.0,22.2413,22.2548,22.2144,22.2144,29600.0
2010-02-19 11:25:00,33.02,33.07,33.01,33.05,15000.0,22.2211,22.2548,22.2144,22.2413,15000.0
2010-02-19 11:30:00,33.04,33.04,32.99,33.02,24500.0,22.2346,22.2346,22.201,22.2211,24500.0
2010-02-19 11:35:00,33.02,33.09,33.01,33.09,13300.0,22.2211,22.2682,22.2144,22.2682,13300.0
2010-02-19 11:40:00,33.09,33.12,33.08,33.11,13300.0,22.2682,22.2884,22.2615,22.2817,13300.0
2010-02-19 11:45:00,33.11,33.14,33.11,33.14,7900.0,22.2817,22.3019,22.2817,22.3019,7900.0
2010-02-19 11:50:00,33.14,33.18,33.13,33.17,12800.0,22.3019,22.3288,22.2952,22.3221,12800.0
2010-02-19 11:55:00,33.17,33.28,33.17,33.28,21700.0,22.3221,22.3961,22.3221,22.3961,21700.0
2010-02-19 12:00:00,33.28,33.31,33.26,33.31,29100.0,22.3961,22.4163,22.3827,22.4163,29100.0
2010-02-19 12:05:00,33.31,33.34,33.28,33.34,25600.0,22.4163,22.4365,22.3961,22.4365,25600.0
2010-02-19 12:10:00,33.34,33.36,33.33,33.36,24500.0,22.4365,22.4499,22.4298,22.4499,24500.0
2010-02-19 12:15:00,33.35,33.41,33.35,33.38,30500.0,22.4432,22.4836,22.4432,22.4634,30500.0
2010-02-19 12:20:00,33.38,33.42,33.37,33.42,17500.0,22.4634,22.4903,22.4567,22.4903,17500.0
2010-02-19 12:25:00,33.42,33.43,33.38,33.39,24600.0,22.4903,22.4971,22.4634,22.4701,24600.0
2010-02-19 12:30:00,33.38,33.42,33.38,33.39,11000.0,22.4634,22.4903,22.4634,22.4701,11000.0
2010-02-19 12:35:00,33.38,33.38,33.36,33.38,10800.0,22.4634,22.4634,22.4499,22.4634,10800.0
2010-02-19 12:40:00,33.38,33.38,33.34,33.37,27900.0,22.4634,22.4634,22.4365,22.4567,27900.0
2010-02-19 12:45:00,33.37,33.44,33.3,33.43,196600.0,22.4567,22.5038,22.4096,22.4971,196600.0
2010-02-19 12:50:00,33.43,33.46,33.43,33.44,4700.0,22.4971,22.5172,22.4971,22.5038,4700.0
2010-02-19 12:55:00,33.44,33.47,33.44,33.47,24000.0,22.5038,22.524,22.5038,22.524,24000.0
2010-02-19 13:00:00,33.47,33.48,33.43,33.44,30200.0,22.524,22.5307,22.4971,22.5038,30200.0
2010-02-19 13:05:00,33.43,33.44,33.37,33.38,39300.0,22.4971,22.5038,22.4567,22.4634,39300.0
2010-02-19 13:10:00,33.39,33.43,33.36,33.4,36600.0,22.4701,22.4971,22.4499,22.4769,36600.0
2010-02-19 13:15:00,33.4,33.41,33.38,33.39,20900.0,22.4769,22.4836,22.4634,22.4701,20900.0
2010-02-19 13:20:00,33.39,33.39,33.38,33.38,10900.0,22.4701,22.4701,22.4634,22.4634,10900.0
2010-02-19 13:25:00,33.39,33.39,33.36,33.37,14200.0,22.4701,22.4701,22.4499,22.4567,14200.0
2010-02-19 13:30:00,33.37,33.38,33.36,33.37,9500.0,22.4567,22.4634,22.4499,22.4567,9500.0
2010-02-19 13:35:00,33.38,33.39,33.37,33.38,12000.0,22.4634,22.4701,22.4567,22.4634,12000.0
2010-02-19 13:40:00,33.38,33.38,33.37,33.38,5900.0,22.4634,22.4634,22.4567,22.4634,5900.0
2010-02-19 13:45:00,33.38,33.39,33.35,33.35,20900.0,22.4634,22.4701,22.4432,22.4432,20900.0
2010-02-19 13:50:00,33.35,33.36,33.34,33.34,31100.0,22.4432,22.4499,22.4365,22.4365,31100.0
2010-02-19 13:55:00,33.35,33.35,33.34,33.35,9800.0,22.4432,22.4432,22.4365,22.4432,9800.0
2010-02-19 14:00:00,33.34,33.39,33.34,33.36,12000.0,22.4365,22.4701,22.4365,22.4499,12000.0
2010-02-19 14:05:00,33.36,33.37,33.35,33.36,12500.0,22.4499,22.4567,22.4432,22.4499,12500.0
2010-02-19 14:10:00,33.35,33.39,33.35,33.38,18000.0,22.4432,22.4701,22.4432,22.4634,18000.0
2010-02-19 14:15:00,33.38,33.39,33.37,33.37,23000.0,22.4634,22.4701,22.4567,22.4567,23000.0
2010-02-19 14:20:00,33.38,33.39,33.37,33.37,17900.0,22.4634,22.4701,22.4567,22.4567,17900.0
2010-02-19 14:25:00,33.38,33.39,33.37,33.37,14300.0,22.4634,22.4701,22.4567,22.4567,14300.0
2010-02-19 14:30:00,33.38,33.4,33.37,33.38,17400.0,22.4634,22.4769,22.4567,22.4634,17400.0
2010-02-19 14:35:00,33.38,33.38,33.36,33.37,15700.0,22.4634,22.4634,22.4499,22.4567,15700.0
2010-02-19 14:40:00,33.38,33.38,33.35,33.37,13400.0,22.4634,22.4634,22.4432,22.4567,13400.0
2010-02-19 14:45:00,33.37,33.37,33.36,33.37,8500.0,22.4567,22.4567,22.4499,22.4567,8500.0
2010-02-19 14:50:00,33.37,33.38,33.33,33.35,36100.0,22.4567,22.4634,22.4298,22.4432,36100.0
2010-02-19 14:55:00,33.35,33.36,33.32,33.34,26100.0,22.4432,22.4499,22.423,22.4365,26100.0
2010-02-19 15:00:00,33.33,33.38,33.33,33.37,37400.0,22.4298,22.4634,22.4298,22.4567,37400.0
2010-02-19 15:05:00,33.37,33.4,33.36,33.36,22700.0,22.4567,22.4769,22.4499,22.4499,22700.0
2010-02-19 15:10:00,33.36,33.38,33.28,33.29,33900.0,22.4499,22.4634,22.3961,22.4028,33900.0
2010-02-19 15:15:00,33.29,33.33,33.28,33.33,20600.0,22.4028,22.4298,22.3961,22.4298,20600.0
2010-02-19 15:20:00,33.33,33.34,33.32,33.34,12000.0,22.4298,22.4365,22.423,22.4365,12000.0
2010-02-19 15:25:00,33.34,33.35,33.33,33.33,25900.0,22.4365,22.4432,22.4298,22.4298,25900.0
2010-02-19 15:30:00,33.33,33.36,33.33,33.33,47400.0,22.4298,22.4499,22.4298,22.4298,47400.0
2010-02-19 15:35:00,33.33,33.36,33.33,33.34,23700.0,22.4298,22.4499,22.4298,22.4365,23700.0
2010-02-19 15:40:00,33.34,33.43,33.34,33.39,73900.0,22.4365,22.4971,22.4365,22.4701,73900.0
2010-02-19 15:45:00,33.38,33.43,33.38,33.42,45400.0,22.4634,22.4971,22.4634,22.4903,45400.0
2010-02-19 15:50:00,33.43,33.43,33.37,33.39,39800.0,22.4971,22.4971,22.4567,22.4701,39800.0
2010-02-19 15:55:00,33.39,33.41,33.35,33.37,111800.0,22.4701,22.4836,22.4432,22.4567,111800.0
2010-02-22 09:30:00,33.51,33.51,33.28,33.3,29700.0,22.5509,22.5509,22.3961,22.4096,29700.0
2010-02-22 09:35:00,33.3,33.47,33.3,33.35,21900.0,22.4096,22.524,22.4096,22.4432,21900.0
2010-02-22 09:40:00,33.38,33.4,33.29,33.33,19500.0,22.4634,22.4769,22.4028,22.4298,19500.0
2010-02-22 09:45:00,33.33,33.35,33.29,33.32,23600.0,22.4298,22.4432,22.4028,22.423,23600.0
2010-02-22 09:50:00,33.31,33.32,33.24,33.32,30600.0,22.4163,22.423,22.3692,22.423,30600.0
2010-02-22 09:55:00,33.31,33.35,33.3,33.33,16500.0,22.4163,22.4432,22.4096,22.4298,16500.0
2010-02-22 10:00:00,33.32,33.33,33.22,33.26,22800.0,22.423,22.4298,22.3557,22.3827,22800.0
2010-02-22 10:05:00,33.25,33.28,33.22,33.22,25000.0,22.3759,22.3961,22.3557,22.3557,25000.0
2010-02-22 10:10:00,33.21,33.28,33.21,33.28,22000.0,22.349,22.3961,22.349,22.3961,22000.0
2010-02-22 10:15:00,33.28,33.34,33.27,33.31,10600.0,22.3961,22.4365,22.3894,22.4163,10600.0
2010-02-22 10:20:00,33.31,33.36,33.31,33.34,26300.0,22.4163,22.4499,22.4163,22.4365,26300.0
2010-02-22 10:25:00,33.33,33.35,33.31,33.31,13500.0,22.4298,22.4432,22.4163,22.4163,13500.0
2010-02-22 10:30:00,33.3,33.35,33.28,33.34,13700.0,22.4096,22.4432,22.3961,22.4365,13700.0
2010-02-22 10:35:00,33.33,33.35,33.33,33.35,5700.0,22.4298,22.4432,22.4298,22.4432,5700.0
2010-02-22 10:40:00,33.35,33.39,33.34,33.38,16300.0,22.4432,22.4701,22.4365,22.4634,16300.0
2010-02-22 10:45:00,33.39,33.41,33.38,33.4,16700.0,22.4701,22.4836,22.4634,22.4769,16700.0
2010-02-22 10:50:00,33.39,33.4,33.38,33.38,9900.0,22.4701,22.4769,22.4634,22.4634,9900.0
2010-02-22 10:55:00,33.39,33.44,33.39,33.4,30800.0,22.4701,22.5038,22.4701,22.4769,30800.0
2010-02-22 11:00:00,33.4,33.43,33.34,33.36,39100.0,22.4769,22.4971,22.4365,22.4499,39100.0
2010-02-22 11:05:00,33.35,33.37,33.34,33.35,9800.0,22.4432,22.4567,22.4365,22.4432,9800.0
2010-02-22 11:10:00,33.36,33.36,33.3,33.31,18500.0,22.4499,22.4499,22.4096,22.4163,18500.0
2010-02-22 11:15:00,33.32,33.34,33.3,33.34,14000.0,22.423,22.4365,22.4096,22.4365,14000.0
2010-02-22 11:20:00,33.33,33.36,33.33,33.33,12600.0,22.4298,22.4499,22.4298,22.4298,12600.0
2010-02-22 11:25:00,33.34,33.34,33.29,33.32,11600.0,22.4365,22.4365,22.4028,22.423,11600.0
2010-02-22 11:30:00,33.33,33.35,33.32,33.32,5100.0,22.4298,22.4432,22.423,22.423,5100.0
2010-02-22 11:35:00,33.33,33.35,33.32,33.34,8200.0,22.4298,22.4432,22.423,22.4365,8200.0
2010-02-22 11:40:00,33.35,33.4,33.34,33.39,9700.0,22.4432,22.4769,22.4365,22.4701,9700.0
2010-02-22 11:45:00,33.4,33.41,33.36,33.36,24700.0,22.4769,22.4836,22.4499,22.4499,24700.0
2010-02-22 11:50:00,33.36,33.37,33.31,33.32,10500.0,22.4499,22.4567,22.4163,22.423,10500.0
2010-02-22 11:55:00,33.31,33.34,33.3,33.33,14200.0,22.4163,22.4365,22.4096,22.4298,14200.0
2010-02-22 12:00:00,33.32,33.33,33.32,33.32,12200.0,22.423,22.4298,22.423,22.423,12200.0
2010-02-22 12:05:00,33.33,33.33,33.32,33.33,3100.0,22.4298,22.4298,22.423,22.4298,3100.0
2010-02-22 12:10:00,33.32,33.33,33.31,33.33,22300.0,22.423,22.4298,22.4163,22.4298,22300.0
2010-02-22 12:15:00,33.33,33.33,33.29,33.29,7600.0,22.4298,22.4298,22.4028,22.4028,7600.0
2010-02-22 12:20:00,33.29,33.3,33.29,33.29,11100.0,22.4028,22.4096,22.4028,22.4028,11100.0
2010-02-22 12:25:00,33.28,33.28,33.25,33.26,19600.0,22.3961,22.3961,22.3759,22.3827,19600.0
2010-02-22 12:30:00,33.26,33.27,33.26,33.26,12100.0,22.3827,22.3894,22.3827,22.3827,12100.0
2010-02-22 12:35:00,33.27,33.32,33.26,33.31,17000.0,22.3894,22.423,22.3827,22.4163,17000.0
2010-02-22 12:40:00,33.32,33.34,33.31,33.33,15800.0,22.423,22.4365,22.4163,22.4298,15800.0
2010-02-22 12:45:00,33.32,33.35,33.32,33.34,13100.0,22.423,22.4432,22.423,22.4365,13100.0
2010-02-22 12:50:00,33.34,33.34,33.28,33.3,19000.0,22.4365,22.4365,22.3961,22.4096,19000.0
2010-02-22 12:55:00,33.3,33.3,33.29,33.29,7000.0,22.4096,22.4096,22.4028,22.4028,7000.0
2010-02-22 13:00:00,33.29,33.3,33.28,33.29,9700.0,22.4028,22.4096,22.3961,22.4028,9700.0
2010-02-22 13:05:00,33.29,33.3,33.28,33.3,6200.0,22.4028,22.4096,22.3961,22.4096,6200.0
2010-02-22 13:10:00,33.3,33.3,33.28,33.28,5600.0,22.4096,22.4096,22.3961,22.3961,5600.0
2010-02-22 13:15:00,33.28,33.29,33.28,33.29,2800.0,22.3961,22.4028,22.3961,22.4028,2800.0
2010-02-22 13:20:00,33.28,33.29,33.28,33.29,4200.0,22.3961,22.4028,22.3961,22.4028,4200.0
2010-02-22 13:25:00,33.29,33.29,33.28,33.29,4100.0,22.4028,22.4028,22.3961,22.4028,4100.0
2010-02-22 13:30:00,33.29,33.3,33.28,33.3,7800.0,22.4028,22.4096,22.3961,22.4096,7800.0
2010-02-22 13:35:00,33.31,33.33,33.3,33.33,5400.0,22.4163,22.4298,22.4096,22.4298,5400.0
2010-02-22 13:40:00,33.32,33.35,33.32,33.35,6800.0,22.423,22.4432,22.423,22.4432,6800.0
2010-02-22 13:45:00,33.35,33.38,33.35,33.37,8900.0,22.4432,22.4634,22.4432,22.4567,8900.0
2010-02-22 13:50:00,33.36,33.37,33.35,33.35,8200.0,22.4499,22.4567,22.4432,22.4432,8200.0
2010-02-22 13:55:00,33.35,33.36,33.33,33.33,8900.0,22.4432,22.4499,22.4298,22.4298,8900.0
2010-02-22 14:00:00,33.33,33.33,33.29,33.32,26900.0,22.4298,22.4298,22.4028,22.423,26900.0
2010-02-22 14:05:00,33.33,33.33,33.31,33.32,9300.0,22.4298,22.4298,22.4163,22.423,9300.0
2010-02-22 14:10:00,33.32,33.32,33.31,33.32,4200.0,22.423,22.423,22.4163,22.423,4200.0
2010-02-22 14:15:00,33.33,33.34,33.31,33.34,5800.0,22.4298,22.4365,22.4163,22.4365,5800.0
2010-02-22 14:20:00,33.34,33.4,33.33,33.37,14600.0,22.4365,22.4769,22.4298,22.4567,14600.0
2010-02-22 14:25:00,33.38,33.38,33.37,33.38,7100.0,22.4634,22.4634,22.4567,22.4634,7100.0
2010-02-22 14:30:00,33.38,33.39,33.37,33.39,6500.0,22.4634,22.4701,22.4567,22.4701,6500.0
2010-02-22 14:35:00,33.39,33.41,33.38,33.4,8500.0,22.4701,22.4836,22.4634,22.4769,8500.0
2010-02-22 14:40:00,33.4,33.4,33.36,33.37,13500.0,22.4769,22.4769,22.4499,22.4567,13500.0
2010-02-22 14:45:00,33.38,33.41,33.37,33.38,15700.0,22.4634,22.4836,22.4567,22.4634,15700.0
2010-02-22 14:50:00,33.37,33.38,33.37,33.37,10500.0,22.4567,22.4634,22.4567,22.4567,10500.0
2010-02-22 14:55:00,33.37,33.39,33.33,33.34,20500.0,22.4567,22.4701,22.4298,22.4365,20500.0
2010-02-22 15:00:00,33.33,33.33,33.31,33.33,24700.0,22.4298,22.4298,22.4163,22.4298,24700.0
2010-02-22 15:05:00,33.33,33.36,33.32,33.35,16000.0,22.4298,22.4499,22.423,22.4432,16000.0
2010-02-22 15:10:00,33.35,33.36,33.34,33.35,15400.0,22.4432,22.4499,22.4365,22.4432,15400.0
2010-02-22 15:15:00,33.35,33.39,33.35,33.38,17300.0,22.4432,22.4701,22.4432,22.4634,17300.0
2010-02-22 15:20:00,33.38,33.39,33.37,33.37,16400.0,22.4634,22.4701,22.4567,22.4567,16400.0
2010-02-22 15:25:00,33.38,33.39,33.37,33.39,13300.0,22.4634,22.4701,22.4567,22.4701,13300.0
2010-02-22 15:30:00,33.39,33.39,33.36,33.38,19100.0,22.4701,22.4701,22.4499,22.4634,19100.0
2010-02-22 15:35:00,33.38,33.4,33.37,33.38,19900.0,22.4634,22.4769,22.4567,22.4634,19900.0
2010-02-22 15:40:00,33.38,33.4,33.33,33.34,54500.0,22.4634,22.4769,22.4298,22.4365,54500.0
2010-02-22 15:45:00,33.34,33.36,33.33,33.34,70100.0,22.4365,22.4499,22.4298,22.4365,70100.0
2010-02-22 15:50:00,33.35,33.35,33.33,33.35,59500.0,22.4432,22.4432,22.4298,22.4432,59500.0
2010-02-22 15:55:00,33.34,33.35,33.3,33.35,95900.0,22.4365,22.4432,22.4096,22.4432,95900.0
2010-02-23 09:30:00,32.94,33.06,32.82,32.97,114600.0,22.1673,22.2481,22.0865,22.1875,114600.0
2010-02-23 09:35:00,32.97,33.1,32.97,33.0,25900.0,22.1875,22.275,22.1875,22.2077,25900.0
2010-02-23 09:40:00,33.01,33.25,33.01,33.15,41900.0,22.2144,22.3759,22.2144,22.3086,41900.0
2010-02-23 09:45:00,33.15,33.28,33.15,33.24,39400.0,22.3086,22.3961,22.3086,22.3692,39400.0
2010-02-23 09:50:00,33.23,33.24,33.08,33.11,28100.0,22.3625,22.3692,22.2615,22.2817,28100.0
2010-02-23 09:55:00,33.11,33.13,32.97,32.97,26400.0,22.2817,22.2952,22.1875,22.1875,26400.0
2010-02-23 10:00:00,32.95,32.97,32.78,32.85,51100.0,22.174,22.1875,22.0596,22.1067,51100.0
2010-02-23 10:05:00,32.86,32.88,32.8,32.87,41300.0,22.1135,22.1269,22.0731,22.1202,41300.0
2010-02-23 10:10:00,32.87,32.87,32.72,32.72,41400.0,22.1202,22.1202,22.0193,22.0193,41400.0
2010-02-23 10:15:00,32.72,32.73,32.65,32.71,58600.0,22.0193,22.026,21.9721,22.0125,58600.0
2010-02-23 10:20:00,32.72,32.76,32.7,32.72,31600.0,22.0193,22.0462,22.0058,22.0193,31600.0
2010-02-23 10:25:00,32.73,32.79,32.7,32.72,35900.0,22.026,22.0664,22.0058,22.0193,35900.0
2010-02-23 10:30:00,32.72,32.72,32.65,32.68,45200.0,22.0193,22.0193,21.9721,21.9923,45200.0
2010-02-23 10:35:00,32.68,32.7,32.62,32.7,33600.0,21.9923,22.0058,21.952,22.0058,33600.0
2010-02-23 10:40:00,32.71,32.77,32.69,32.76,28400.0,22.0125,22.0529,21.9991,22.0462,28400.0
2010-02-23 10:45:00,32.76,32.79,32.75,32.78,20500.0,22.0462,22.0664,22.0394,22.0596,20500.0
2010-02-23 10:50:00,32.78,32.79,32.77,32.77,18800.0,22.0596,22.0664,22.0529,22.0529,18800.0
2010-02-23 10:55:00,32.77,32.81,32.76,32.79,26700.0,22.0529,22.0798,22.0462,22.0664,26700.0
2010-02-23 11:00:00,32.79,32.83,32.79,32.8,17600.0,22.0664,22.0933,22.0664,22.0731,17600.0
2010-02-23 11:05:00,32.8,32.8,32.75,32.78,20700.0,22.0731,22.0731,22.0394,22.0596,20700.0
2010-02-23 11:10:00,32.77,32.79,32.76,32.77,15200.0,22.0529,22.0664,22.0462,22.0529,15200.0
2010-02-23 11:15:00,32.77,32.79,32.76,32.78,10700.0,22.0529,22.0664,22.0462,22.0596,10700.0
2010-02-23 11:20:00,32.77,32.84,32.75,32.83,50800.0,22.0529,22.1,22.0394,22.0933,50800.0
2010-02-23 11:25:00,32.83,32.83,32.79,32.81,22000.0,22.0933,22.0933,22.0664,22.0798,22000.0
2010-02-23 11:30:00,32.8,32.8,32.79,32.79,4700.0,22.0731,22.0731,22.0664,22.0664,4700.0
2010-02-23 11:35:00,32.8,32.86,32.8,32.86,24700.0,22.0731,22.1135,22.0731,22.1135,24700.0
2010-02-23 11:40:00,32.85,32.85,32.81,32.82,17800.0,22.1067,22.1067,22.0798,22.0865,17800.0
2010-02-23 11:45:00,32.81,32.82,32.79,32.79,22200.0,22.0798,22.0865,22.0664,22.0664,22200.0
2010-02-23 11:50:00,32.79,32.82,32.77,32.8,19000.0,22.0664,22.0865,22.0529,22.0731,19000.0
2010-02-23 11:55:00,32.8,32.82,32.75,32.77,16700.0,22.0731,22.0865,22.0394,22.0529,16700.0
2010-02-23 12:00:00,32.77,32.77,32.73,32.73,26400.0,22.0529,22.0529,22.026,22.026,26400.0
2010-02-23 12:05:00,32.73,32.77,32.73,32.76,21300.0,22.026,22.0529,22.026,22.0462,21300.0
2010-02-23 12:10:00,32.76,32.77,32.75,32.76,9400.0,22.0462,22.0529,22.0394,22.0462,9400.0
2010-02-23 12:15:00,32.77,32.8,32.75,32.79,21400.0,22.0529,22.0731,22.0394,22.0664,21400.0
2010-02-23 12:20:00,32.79,32.81,32.78,32.79,21900.0,22.0664,22.0798,22.0596,22.0664,21900.0
2010-02-23 12:25:00,32.79,32.8,32.78,32.78,12800.0,22.0664,22.0731,22.0596,22.0596,12800.0
2010-02-23 12:30:00,32.78,32.83,32.78,32.82,27100.0,22.0596,22.0933,22.0596,22.0865,27100.0
2010-02-23 12:35:00,32.82,32.87,32.82,32.87,31000.0,22.0865,22.1202,22.0865,22.1202,31000.0
2010-02-23 12:40:00,32.86,32.87,32.85,32.86,17200.0,22.1135,22.1202,22.1067,22.1135,17200.0
2010-02-23 12:45:00,32.86,32.88,32.84,32.88,14500.0,22.1135,22.1269,22.1,22.1269,14500.0
2010-02-23 12:50:00,32.88,32.89,32.84,32.87,15900.0,22.1269,22.1337,22.1,22.1202,15900.0
2010-02-23 12:55:00,32.86,32.86,32.82,32.86,9100.0,22.1135,22.1135,22.0865,22.1135,9100.0
2010-02-23 13:00:00,32.85,32.86,32.8,32.8,8800.0,22.1067,22.1135,22.0731,22.0731,8800.0
2010-02-23 13:05:00,32.82,32.82,32.79,32.8,9900.0,22.0865,22.0865,22.0664,22.0731,9900.0
2010-02-23 13:10:00,32.79,32.81,32.79,32.79,8500.0,22.0664,22.0798,22.0664,22.0664,8500.0
2010-02-23 13:15:00,32.79,32.8,32.77,32.8,15900.0,22.0664,22.0731,22.0529,22.0731,15900.0
2010-02-23 13:20:00,32.8,32.81,32.8,32.81,4300.0,22.0731,22.0798,22.0731,22.0798,4300.0
2010-02-23 13:25:00,32.82,32.82,32.78,32.78,34600.0,22.0865,22.0865,22.0596,22.0596,34600.0
2010-02-23 13:30:00,32.79,32.79,32.74,32.75,17400.0,22.0664,22.0664,22.0327,22.0394,17400.0
2010-02-23 13:35:00,32.76,32.76,32.74,32.74,6300.0,22.0462,22.0462,22.0327,22.0327,6300.0
2010-02-23 13:40:00,32.74,32.76,32.7,32.71,27800.0,22.0327,22.0462,22.0058,22.0125,27800.0
2010-02-23 13:45:00,32.7,32.73,32.66,32.71,28600.0,22.0058,22.026,21.9789,22.0125,28600.0
2010-02-23 13:50:00,32.71,32.72,32.68,32.69,13900.0,22.0125,22.0193,21.9923,21.9991,13900.0
2010-02-23 13:55:00,32.69,32.69,32.65,32.65,20200.0,21.9991,21.9991,21.9721,21.9721,20200.0
2010-02-23 14:00:00,32.65,32.68,32.62,32.66,45900.0,21.9721,21.9923,21.952,21.9789,45900.0
2010-02-23 14:05:00,32.67,32.68,32.63,32.64,34400.0,21.9856,21.9923,21.9587,21.9654,34400.0
2010-02-23 14:10:00,32.65,32.69,32.63,32.63,32000.0,21.9721,21.9991,21.9587,21.9587,32000.0
2010-02-23 14:15:00,32.63,32.65,32.62,32.62,28900.0,21.9587,21.9721,21.952,21.952,28900.0
2010-02-23 14:20:00,32.62,32.63,32.61,32.63,23100.0,21.952,21.9587,21.9452,21.9587,23100.0
2010-02-23 14:25:00,32.63,32.63,32.6,32.61,32400.0,21.9587,21.9587,21.9385,21.9452,32400.0
2010-02-23 14:30:00,32.61,32.66,32.6,32.63,66700.0,21.9452,21.9789,21.9385,21.9587,66700.0
2010-02-23 14:35:00,32.63,32.65,32.57,32.62,75500.0,21.9587,21.9721,21.9183,21.952,75500.0
2010-02-23 14:40:00,32.63,32.68,32.62,32.65,23700.0,21.9587,21.9923,21.952,21.9721,23700.0
2010-02-23 14:45:00,32.65,32.65,32.63,32.64,14100.0,21.9721,21.9721,21.9587,21.9654,14100.0
2010-02-23 14:50:00,32.64,32.68,32.63,32.65,46200.0,21.9654,21.9923,21.9587,21.9721,46200.0
2010-02-23 14:55:00,32.65,32.65,32.54,32.55,70700.0,21.9721,21.9721,21.8981,21.9049,70700.0
2010-02-23 15:00:00,32.54,32.59,32.54,32.59,22600.0,21.8981,21.9318,21.8981,21.9318,22600.0
2010-02-23 15:05:00,32.58,32.62,32.58,32.6,25500.0,21.925,21.952,21.925,21.9385,25500.0
2010-02-23 15:10:00,32.61,32.66,32.59,32.65,28800.0,21.9452,21.9789,21.9318,21.9721,28800.0
2010-02-23 15:15:00,32.66,32.69,32.64,32.68,47900.0,21.9789,21.9991,21.9654,21.9923,47900.0
2010-02-23 15:20:00,32.69,32.69,32.65,32.66,19100.0,21.9991,21.9991,21.9721,21.9789,19100.0
2010-02-23 15:25:00,32.65,32.66,32.61,32.63,32600.0,21.9721,21.9789,21.9452,21.9587,32600.0
2010-02-23 15:30:00,32.62,32.63,32.6,32.6,34500.0,21.952,21.9587,21.9385,21.9385,34500.0
2010-02-23 15:35:00,32.6,32.65,32.59,32.65,40700.0,21.9385,21.9721,21.9318,21.9721,40700.0
2010-02-23 15:40:00,32.65,32.68,32.63,32.65,61200.0,21.9721,21.9923,21.9587,21.9721,61200.0
2010-02-23 15:45:00,32.65,32.67,32.63,32.65,42800.0,21.9721,21.9856,21.9587,21.9721,42800.0
2010-02-23 15:50:00,32.65,32.65,32.61,32.61,47000.0,21.9721,21.9721,21.9452,21.9452,47000.0
2010-02-23 15:55:00,32.62,32.63,32.57,32.61,88100.0,21.952,21.9587,21.9183,21.9452,88100.0
2010-02-24 09:30:00,32.73,32.9,32.68,32.8,78800.0,22.026,22.1404,21.9923,22.0731,78800.0
2010-02-24 09:35:00,32.8,32.81,32.72,32.78,30900.0,22.0731,22.0798,22.0193,22.0596,30900.0
2010-02-24 09:40:00,32.8,32.81,32.63,32.66,27400.0,22.0731,22.0798,21.9587,21.9789,27400.0
2010-02-24 09:45:00,32.66,32.75,32.66,32.71,38300.0,21.9789,22.0394,21.9789,22.0125,38300.0
2010-02-24 09:50:00,32.71,32.76,32.64,32.65,37100.0,22.0125,22.0462,21.9654,21.9721,37100.0
2010-02-24 09:55:00,32.64,32.7,32.64,32.66,27000.0,21.9654,22.0058,21.9654,21.9789,27000.0
2010-02-24 10:00:00,32.65,32.72,32.56,32.67,65200.0,21.9721,22.0193,21.9116,21.9856,65200.0
2010-02-24 10:05:00,32.67,32.71,32.56,32.56,34100.0,21.9856,22.0125,21.9116,21.9116,34100.0
2010-02-24 10:10:00,32.57,32.63,32.57,32.62,23900.0,21.9183,21.9587,21.9183,21.952,23900.0
2010-02-24 10:15:00,32.62,32.62,32.55,32.6,29400.0,21.952,21.952,21.9049,21.9385,29400.0
2010-02-24 10:20:00,32.59,32.59,32.51,32.58,27300.0,21.9318,21.9318,21.8779,21.925,27300.0
2010-02-24 10:25:00,32.59,32.65,32.59,32.64,15500.0,21.9318,21.9721,21.9318,21.9654,15500.0
2010-02-24 10:30:00,32.64,32.7,32.6,32.7,30000.0,21.9654,22.0058,21.9385,22.0058,30000.0
2010-02-24 10:35:00,32.72,32.82,32.67,32.82,29800.0,22.0193,22.0865,21.9856,22.0865,29800.0
2010-02-24 10:40:00,32.83,32.88,32.71,32.72,33400.0,22.0933,22.1269,22.0125,22.0193,33400.0
2010-02-24 10:45:00,32.74,32.94,32.74,32.91,59500.0,22.0327,22.1673,22.0327,22.1471,59500.0
2010-02-24 10:50:00,32.9,32.91,32.79,32.83,40700.0,22.1404,22.1471,22.0664,22.0933,40700.0
2010-02-24 10:55:00,32.81,32.88,32.81,32.87,23200.0,22.0798,22.1269,22.0798,22.1202,23200.0
2010-02-24 11:00:00,32.88,32.95,32.84,32.94,18600.0,22.1269,22.174,22.1,22.1673,18600.0
2010-02-24 11:05:00,32.94,32.97,32.9,32.9,30800.0,22.1673,22.1875,22.1404,22.1404,30800.0
2010-02-24 11:10:00,32.9,32.95,32.9,32.93,8900.0,22.1404,22.174,22.1404,22.1606,8900.0
2010-02-24 11:15:00,32.93,32.95,32.92,32.92,14000.0,22.1606,22.174,22.1538,22.1538,14000.0
2010-02-24 11:20:00,32.92,32.95,32.92,32.92,14900.0,22.1538,22.174,22.1538,22.1538,14900.0
2010-02-24 11:25:00,32.92,32.94,32.85,32.89,27600.0,22.1538,22.1673,22.1067,22.1337,27600.0
2010-02-24 11:30:00,32.9,32.93,32.85,32.93,26300.0,22.1404,22.1606,22.1067,22.1606,26300.0
2010-02-24 11:35:00,32.92,32.92,32.89,32.92,11200.0,22.1538,22.1538,22.1337,22.1538,11200.0
2010-02-24 11:40:00,32.91,32.93,32.85,32.85,18600.0,22.1471,22.1606,22.1067,22.1067,18600.0
2010-02-24 11:45:00,32.86,32.88,32.86,32.87,12600.0,22.1135,22.1269,22.1135,22.1202,12600.0
2010-02-24 11:50:00,32.87,32.87,32.81,32.84,36400.0,22.1202,22.1202,22.0798,22.1,36400.0
2010-02-24 11:55:00,32.84,32.88,32.84,32.86,13500.0,22.1,22.1269,22.1,22.1135,13500.0
2010-02-24 12:00:00,32.86,32.89,32.85,32.85,20600.0,22.1135,22.1337,22.1067,22.1067,20600.0
2010-02-24 12:05:00,32.86,32.87,32.85,32.86,19200.0,22.1135,22.1202,22.1067,22.1135,19200.0
2010-02-24 12:10:00,32.87,32.88,32.85,32.86,16200.0,22.1202,22.1269,22.1067,22.1135,16200.0
2010-02-24 12:15:00,32.85,32.92,32.85,32.91,12900.0,22.1067,22.1538,22.1067,22.1471,12900.0
2010-02-24 12:20:00,32.92,32.93,32.91,32.91,16600.0,22.1538,22.1606,22.1471,22.1471,16600.0
2010-02-24 12:25:00,32.92,32.93,32.85,32.86,23100.0,22.1538,22.1606,22.1067,22.1135,23100.0
2010-02-24 12:30:00,32.86,32.88,32.85,32.87,15200.0,22.1135,22.1269,22.1067,22.1202,15200.0
2010-02-24 12:35:00,32.88,32.92,32.87,32.9,45300.0,22.1269,22.1538,22.1202,22.1404,45300.0
2010-02-24 12:40:00,32.9,32.97,32.9,32.97,16200.0,22.1404,22.1875,22.1404,22.1875,16200.0
2010-02-24 12:45:00,32.98,32.98,32.96,32.96,17300.0,22.1942,22.1942,22.1808,22.1808,17300.0
2010-02-24 12:50:00,32.96,32.97,32.95,32.96,22800.0,22.1808,22.1875,22.174,22.1808,22800.0
2010-02-24 12:55:00,32.94,32.95,32.93,32.95,8000.0,22.1673,22.174,22.1606,22.174,8000.0
2010-02-24 13:00:00,32.95,32.95,32.94,32.94,28700.0,22.174,22.174,22.1673,22.1673,28700.0
2010-02-24 13:05:00,32.94,32.95,32.93,32.93,29600.0,22.1673,22.174,22.1606,22.1606,29600.0
2010-02-24 13:10:00,32.93,32.94,32.92,32.92,22400.0,22.1606,22.1673,22.1538,22.1538,22400.0
2010-02-24 13:15:00,32.92,32.99,32.92,32.96,81700.0,22.1538,22.201,22.1538,22.1808,81700.0
2010-02-24 13:20:00,32.97,32.97,32.93,32.94,21700.0,22.1875,22.1875,22.1606,22.1673,21700.0
2010-02-24 13:25:00,32.94,32.95,32.94,32.94,18100.0,22.1673,22.174,22.1673,22.1673,18100.0
2010-02-24 13:30:00,32.94,32.95,32.92,32.92,21700.0,22.1673,22.174,22.1538,22.1538,21700.0
2010-02-24 13:35:00,32.92,32.93,32.92,32.92,8800.0,22.1538,22.1606,22.1538,22.1538,8800.0
2010-02-24 13:40:00,32.93,32.93,32.9,32.9,25100.0,22.1606,22.1606,22.1404,22.1404,25100.0
2010-02-24 13:45:00,32.9,32.95,32.9,32.95,32900.0,22.1404,22.174,22.1404,22.174,32900.0
2010-02-24 13:50:00,32.94,32.95,32.94,32.95,15000.0,22.1673,22.174,22.1673,22.174,15000.0
2010-02-24 13:55:00,32.94,32.95,32.92,32.94,35100.0,22.1673,22.174,22.1538,22.1673,35100.0
2010-02-24 14:00:00,32.95,32.97,32.93,32.94,27400.0,22.174,22.1875,22.1606,22.1673,27400.0
2010-02-24 14:05:00,32.93,32.96,32.93,32.94,17500.0,22.1606,22.1808,22.1606,22.1673,17500.0
2010-02-24 14:10:00,32.94,32.95,32.87,32.88,37800.0,22.1673,22.174,22.1202,22.1269,37800.0
2010-02-24 14:15:00,32.88,32.88,32.85,32.86,24500.0,22.1269,22.1269,22.1067,22.1135,24500.0
2010-02-24 14:20:00,32.86,32.86,32.76,32.76,66300.0,22.1135,22.1135,22.0462,22.0462,66300.0
2010-02-24 14:25:00,32.77,32.79,32.76,32.79,11600.0,22.0529,22.0664,22.0462,22.0664,11600.0
2010-02-24 14:30:00,32.78,32.79,32.72,32.72,46900.0,22.0596,22.0664,22.0193,22.0193,46900.0
2010-02-24 14:35:00,32.72,32.77,32.71,32.75,33600.0,22.0193,22.0529,22.0125,22.0394,33600.0
2010-02-24 14:40:00,32.74,32.79,32.72,32.78,39300.0,22.0327,22.0664,22.0193,22.0596,39300.0
2010-02-24 14:45:00,32.79,32.79,32.74,32.78,31400.0,22.0664,22.0664,22.0327,22.0596,31400.0
2010-02-24 14:50:00,32.79,32.79,32.74,32.76,28600.0,22.0664,22.0664,22.0327,22.0462,28600.0
2010-02-24 14:55:00,32.77,32.78,32.76,32.77,20500.0,22.0529,22.0596,22.0462,22.0529,20500.0
2010-02-24 15:00:00,32.78,32.81,32.77,32.81,45300.0,22.0596,22.0798,22.0529,22.0798,45300.0
2010-02-24 15:05:00,32.8,32.82,32.8,32.81,13700.0,22.0731,22.0865,22.0731,22.0798,13700.0
2010-02-24 15:10:00,32.82,32.86,32.79,32.79,49000.0,22.0865,22.1135,22.0664,22.0664,49000.0
2010-02-24 15:15:00,32.8,32.8,32.76,32.79,27200.0,22.0731,22.0731,22.0462,22.0664,27200.0
2010-02-24 15:20:00,32.79,32.81,32.75,32.78,42400.0,22.0664,22.0798,22.0394,22.0596,42400.0
2010-02-24 15:25:00,32.78,32.82,32.78,32.79,34800.0,22.0596,22.0865,22.0596,22.0664,34800.0
2010-02-24 15:30:00,32.8,32.85,32.79,32.84,44300.0,22.0731,22.1067,22.0664,22.1,44300.0
2010-02-24 15:35:00,32.84,32.92,32.84,32.9,53700.0,22.1,22.1538,22.1,22.1404,53700.0
2010-02-24 15:40:00,32.91,32.91,32.89,32.9,92400.0,22.1471,22.1471,22.1337,22.1404,92400.0
2010-02-24 15:45:00,32.91,32.92,32.89,32.9,231700.0,22.1471,22.1538,22.1337,22.1404,231700.0
2010-02-24 15:50:00,32.9,32.92,32.89,32.89,129900.0,22.1404,22.1538,22.1337,22.1337,129900.0
2010-02-24 15:55:00,32.89,32.94,32.88,32.88,422700.0,22.1337,22.1673,22.1269,22.1269,422700.0
2010-02-25 09:30:00,32.64,32.7,32.5,32.55,45000.0,21.9654,22.0058,21.8712,21.9049,45000.0
2010-02-25 09:35:00,32.57,32.67,32.52,32.65,27500.0,21.9183,21.9856,21.8847,21.9721,27500.0
2010-02-25 09:40:00,32.65,32.65,32.51,32.51,22600.0,21.9721,21.9721,21.8779,21.8779,22600.0
2010-02-25 09:45:00,32.5,32.52,32.42,32.51,61700.0,21.8712,21.8847,21.8174,21.8779,61700.0
2010-02-25 09:50:00,32.5,32.54,32.5,32.54,45300.0,21.8712,21.8981,21.8712,21.8981,45300.0
2010-02-25 09:55:00,32.53,32.59,32.52,32.56,23400.0,21.8914,21.9318,21.8847,21.9116,23400.0
2010-02-25 10:00:00,32.55,32.56,32.46,32.55,29200.0,21.9049,21.9116,21.8443,21.9049,29200.0
2010-02-25 10:05:00,32.55,32.65,32.46,32.48,33200.0,21.9049,21.9721,21.8443,21.8577,33200.0
2010-02-25 10:10:00,32.48,32.58,32.47,32.53,14000.0,21.8577,21.925,21.851,21.8914,14000.0
2010-02-25 10:15:00,32.53,32.64,32.52,32.58,27300.0,21.8914,21.9654,21.8847,21.925,27300.0
2010-02-25 10:20:00,32.58,32.62,32.56,32.57,25600.0,21.925,21.952,21.9116,21.9183,25600.0
2010-02-25 10:25:00,32.58,32.63,32.53,32.63,17800.0,21.925,21.9587,21.8914,21.9587,17800.0
2010-02-25 10:30:00,32.62,32.62,32.59,32.6,27900.0,21.952,21.952,21.9318,21.9385,27900.0
2010-02-25 10:35:00,32.6,32.61,32.53,32.6,57100.0,21.9385,21.9452,21.8914,21.9385,57100.0
2010-02-25 10:40:00,32.6,32.62,32.58,32.6,26300.0,21.9385,21.952,21.925,21.9385,26300.0
2010-02-25 10:45:00,32.6,32.65,32.57,32.57,23600.0,21.9385,21.9721,21.9183,21.9183,23600.0
2010-02-25 10:50:00,32.58,32.59,32.54,32.54,18200.0,21.925,21.9318,21.8981,21.8981,18200.0
2010-02-25 10:55:00,32.54,32.55,32.5,32.51,15000.0,21.8981,21.9049,21.8712,21.8779,15000.0
2010-02-25 11:00:00,32.52,32.54,32.5,32.51,17500.0,21.8847,21.8981,21.8712,21.8779,17500.0
2010-02-25 11:05:00,32.52,32.54,32.5,32.54,16700.0,21.8847,21.8981,21.8712,21.8981,16700.0
2010-02-25 11:10:00,32.55,32.58,32.53,32.53,16900.0,21.9049,21.925,21.8914,21.8914,16900.0
2010-02-25 11:15:00,32.53,32.55,32.51,32.52,24100.0,21.8914,21.9049,21.8779,21.8847,24100.0
2010-02-25 11:20:00,32.51,32.58,32.51,32.56,26700.0,21.8779,21.925,21.8779,21.9116,26700.0
2010-02-25 11:25:00,32.57,32.59,32.53,32.53,22500.0,21.9183,21.9318,21.8914,21.8914,22500.0
2010-02-25 11:30:00,32.53,32.54,32.44,32.44,78500.0,21.8914,21.8981,21.8308,21.8308,78500.0
2010-02-25 11:35:00,32.45,32.45,32.43,32.44,13900.0,21.8376,21.8376,21.8241,21.8308,13900.0
2010-02-25 11:40:00,32.45,32.48,32.45,32.46,18600.0,21.8376,21.8577,21.8376,21.8443,18600.0
2010-02-25 11:45:00,32.46,32.48,32.45,32.46,26000.0,21.8443,21.8577,21.8376,21.8443,26000.0
2010-02-25 11:50:00,32.46,32.49,32.46,32.47,27700.0,21.8443,21.8645,21.8443,21.851,27700.0
2010-02-25 11:55:00,32.46,32.49,32.45,32.49,11000.0,21.8443,21.8645,21.8376,21.8645,11000.0
2010-02-25 12:00:00,32.5,32.53,32.47,32.52,18700.0,21.8712,21.8914,21.851,21.8847,18700.0
2010-02-25 12:05:00,32.51,32.59,32.51,32.58,22500.0,21.8779,21.9318,21.8779,21.925,22500.0
2010-02-25 12:10:00,32.59,32.61,32.57,32.58,9000.0,21.9318,21.9452,21.9183,21.925,9000.0
2010-02-25 12:15:00,32.58,32.58,32.53,32.53,14200.0,21.925,21.925,21.8914,21.8914,14200.0
2010-02-25 12:20:00,32.54,32.56,32.52,32.53,38700.0,21.8981,21.9116,21.8847,21.8914,38700.0
2010-02-25 12:25:00,32.53,32.54,32.51,32.53,38800.0,21.8914,21.8981,21.8779,21.8914,38800.0
2010-02-25 12:30:00,32.52,32.55,32.52,32.54,18900.0,21.8847,21.9049,21.8847,21.8981,18900.0
2010-02-25 12:35:00,32.53,32.55,32.53,32.54,11500.0,21.8914,21.9049,21.8914,21.8981,11500.0
2010-02-25 12:40:00,32.54,32.59,32.54,32.57,30700.0,21.8981,21.9318,21.8981,21.9183,30700.0
2010-02-25 12:45:00,32.58,32.6,32.57,32.6,6700.0,21.925,21.9385,21.9183,21.9385,6700.0
2010-02-25 12:50:00,32.6,32.65,32.6,32.64,9900.0,21.9385,21.9721,21.9385,21.9654,9900.0
2010-02-25 12:55:00,32.65,32.67,32.63,32.63,8400.0,21.9721,21.9856,21.9587,21.9587,8400.0
2010-02-25 13:00:00,32.64,32.67,32.63,32.64,32400.0,21.9654,21.9856,21.9587,21.9654,32400.0
2010-02-25 13:05:00,32.63,32.64,32.58,32.6,23500.0,21.9587,21.9654,21.925,21.9385,23500.0
2010-02-25 13:10:00,32.59,32.62,32.58,32.6,18100.0,21.9318,21.952,21.925,21.9385,18100.0
2010-02-25 13:15:00,32.61,32.63,32.59,32.6,16300.0,21.9452,21.9587,21.9318,21.9385,16300.0
2010-02-25 13:20:00,32.61,32.62,32.58,32.58,18900.0,21.9452,21.952,21.925,21.925,18900.0
2010-02-25 13:25:00,32.58,32.6,32.57,32.57,21100.0,21.925,21.9385,21.9183,21.9183,21100.0
2010-02-25 13:30:00,32.58,32.62,32.57,32.62,18700.0,21.925,21.952,21.9183,21.952,18700.0
2010-02-25 13:35:00,32.6,32.63,32.59,32.61,21800.0,21.9385,21.9587,21.9318,21.9452,21800.0
2010-02-25 13:40:00,32.62,32.63,32.6,32.63,22800.0,21.952,21.9587,21.9385,21.9587,22800.0
2010-02-25 13:45:00,32.63,32.7,32.62,32.67,27400.0,21.9587,22.0058,21.952,21.9856,27400.0
2010-02-25 13:50:00,32.68,32.73,32.68,32.72,10800.0,21.9923,22.026,21.9923,22.0193,10800.0
2010-02-25 13:55:00,32.72,32.83,32.72,32.83,22100.0,22.0193,22.0933,22.0193,22.0933,22100.0
2010-02-25 14:00:00,32.83,32.89,32.82,32.83,69800.0,22.0933,22.1337,22.0865,22.0933,69800.0
2010-02-25 14:05:00,32.84,32.89,32.78,32.78,28500.0,22.1,22.1337,22.0596,22.0596,28500.0
2010-02-25 14:10:00,32.79,32.81,32.77,32.79,14000.0,22.0664,22.0798,22.0529,22.0664,14000.0
2010-02-25 14:15:00,32.79,32.81,32.75,32.78,15200.0,22.0664,22.0798,22.0394,22.0596,15200.0
2010-02-25 14:20:00,32.79,32.86,32.79,32.81,20100.0,22.0664,22.1135,22.0664,22.0798,20100.0
2010-02-25 14:25:00,32.81,32.84,32.79,32.79,31100.0,22.0798,22.1,22.0664,22.0664,31100.0
2010-02-25 14:30:00,32.79,32.88,32.79,32.88,22500.0,22.0664,22.1269,22.0664,22.1269,22500.0
2010-02-25 14:35:00,32.87,32.87,32.82,32.82,12000.0,22.1202,22.1202,22.0865,22.0865,12000.0
2010-02-25 14:40:00,32.81,32.88,32.81,32.87,23900.0,22.0798,22.1269,22.0798,22.1202,23900.0
2010-02-25 14:45:00,32.87,32.9,32.83,32.83,28400.0,22.1202,22.1404,22.0933,22.0933,28400.0
2010-02-25 14:50:00,32.83,32.85,32.81,32.83,20500.0,22.0933,22.1067,22.0798,22.0933,20500.0
2010-02-25 14:55:00,32.85,32.88,32.84,32.85,13500.0,22.1067,22.1269,22.1,22.1067,13500.0
2010-02-25 15:00:00,32.86,32.88,32.82,32.83,22700.0,22.1135,22.1269,22.0865,22.0933,22700.0
2010-02-25 15:05:00,32.84,32.95,32.83,32.92,52800.0,22.1,22.174,22.0933,22.1538,52800.0
2010-02-25 15:10:00,32.93,32.94,32.85,32.87,18400.0,22.1606,22.1673,22.1067,22.1202,18400.0
2010-02-25 15:15:00,32.87,32.89,32.85,32.85,17800.0,22.1202,22.1337,22.1067,22.1067,17800.0
2010-02-25 15:20:00,32.85,32.89,32.83,32.83,60400.0,22.1067,22.1337,22.0933,22.0933,60400.0
2010-02-25 15:25:00,32.84,32.89,32.83,32.87,56200.0,22.1,22.1337,22.0933,22.1202,56200.0
2010-02-25 15:30:00,32.88,32.92,32.83,32.91,45100.0,22.1269,22.1538,22.0933,22.1471,45100.0
2010-02-25 15:35:00,32.91,32.94,32.87,32.88,56400.0,22.1471,22.1673,22.1202,22.1269,56400.0
2010-02-25 15:40:00,32.88,33.0,32.87,32.97,55600.0,22.1269,22.2077,22.1202,22.1875,55600.0
2010-02-25 15:45:00,32.96,32.99,32.96,32.98,65000.0,22.1808,22.201,22.1808,22.1942,65000.0
2010-02-25 15:50:00,32.97,32.99,32.92,32.98,66000.0,22.1875,22.201,22.1538,22.1942,66000.0
2010-02-25 15:55:00,32.98,33.02,32.97,33.02,113800.0,22.1942,22.2211,22.1875,22.2211,113800.0
2010-02-26 09:30:00,33.04,33.04,32.87,32.88,42000.0,22.2346,22.2346,22.1202,22.1269,42000.0
2010-02-26 09:35:00,32.88,33.05,32.88,33.01,26000.0,22.1269,22.2413,22.1269,22.2144,26000.0
2010-02-26 09:40:00,33.02,33.12,32.98,33.1,22900.0,22.2211,22.2884,22.1942,22.275,22900.0
2010-02-26 09:45:00,33.08,33.08,32.95,32.95,20900.0,22.2615,22.2615,22.174,22.174,20900.0
2010-02-26 09:50:00,32.96,33.03,32.9,33.0,15900.0,22.1808,22.2279,22.1404,22.2077,15900.0
2010-02-26 09:55:00,33.01,33.13,32.96,32.97,14500.0,22.2144,22.2952,22.1808,22.1875,14500.0
2010-02-26 10:00:00,32.97,33.03,32.82,32.86,33500.0,22.1875,22.2279,22.0865,22.1135,33500.0
2010-02-26 10:05:00,32.87,32.93,32.83,32.9,33700.0,22.1202,22.1606,22.0933,22.1404,33700.0
2010-02-26 10:10:00,32.9,32.99,32.89,32.93,9300.0,22.1404,22.201,22.1337,22.1606,9300.0
2010-02-26 10:15:00,32.94,32.97,32.92,32.95,14300.0,22.1673,22.1875,22.1538,22.174,14300.0
2010-02-26 10:20:00,32.96,33.03,32.93,33.02,15600.0,22.1808,22.2279,22.1606,22.2211,15600.0
2010-02-26 10:25:00,33.02,33.04,32.99,33.02,12300.0,22.2211,22.2346,22.201,22.2211,12300.0
2010-02-26 10:30:00,33.04,33.09,33.0,33.0,17500.0,22.2346,22.2682,22.2077,22.2077,17500.0
2010-02-26 10:35:00,33.0,33.14,32.99,33.13,16300.0,22.2077,22.3019,22.201,22.2952,16300.0
2010-02-26 10:40:00,33.13,33.13,33.06,33.1,9600.0,22.2952,22.2952,22.2481,22.275,9600.0
2010-02-26 10:45:00,33.1,33.11,33.02,33.03,11900.0,22.275,22.2817,22.2211,22.2279,11900.0
2010-02-26 10:50:00,33.04,33.08,33.01,33.03,14300.0,22.2346,22.2615,22.2144,22.2279,14300.0
2010-02-26 10:55:00,33.01,33.04,32.99,33.02,14000.0,22.2144,22.2346,22.201,22.2211,14000.0
2010-02-26 11:00:00,33.02,33.05,32.98,33.0,14700.0,22.2211,22.2413,22.1942,22.2077,14700.0
2010-02-26 11:05:00,32.99,33.07,32.99,33.07,7700.0,22.201,22.2548,22.201,22.2548,7700.0
2010-02-26 11:10:00,33.05,33.1,33.05,33.07,7400.0,22.2413,22.275,22.2413,22.2548,7400.0
2010-02-26 11:15:00,33.06,33.09,33.04,33.04,16000.0,22.2481,22.2682,22.2346,22.2346,16000.0
2010-02-26 11:20:00,33.03,33.03,32.99,32.99,9500.0,22.2279,22.2279,22.201,22.201,9500.0
2010-02-26 11:25:00,33.0,33.04,32.99,32.99,9200.0,22.2077,22.2346,22.201,22.201,9200.0
2010-02-26 11:30:00,32.98,33.0,32.95,32.99,12900.0,22.1942,22.2077,22.174,22.201,12900.0
2010-02-26 11:35:00,32.98,33.02,32.98,33.0,10500.0,22.1942,22.2211,22.1942,22.2077,10500.0
2010-02-26 11:40:00,33.0,33.01,32.93,32.93,26800.0,22.2077,22.2144,22.1606,22.1606,26800.0
2010-02-26 11:45:00,32.93,32.94,32.88,32.89,40600.0,22.1606,22.1673,22.1269,22.1337,40600.0
2010-02-26 11:50:00,32.9,32.9,32.85,32.86,12000.0,22.1404,22.1404,22.1067,22.1135,12000.0
2010-02-26 11:55:00,32.86,32.92,32.86,32.92,14400.0,22.1135,22.1538,22.1135,22.1538,14400.0
2010-02-26 12:00:00,32.92,32.92,32.87,32.9,23600.0,22.1538,22.1538,22.1202,22.1404,23600.0
2010-02-26 12:05:00,32.91,32.93,32.88,32.88,13900.0,22.1471,22.1606,22.1269,22.1269,13900.0
2010-02-26 12:10:00,32.89,32.93,32.88,32.91,13300.0,22.1337,22.1606,22.1269,22.1471,13300.0
2010-02-26 12:15:00,32.91,32.93,32.89,32.92,13900.0,22.1471,22.1606,22.1337,22.1538,13900.0
2010-02-26 12:20:00,32.92,32.92,32.89,32.89,21000.0,22.1538,22.1538,22.1337,22.1337,21000.0
2010-02-26 12:25:00,32.9,32.92,32.88,32.9,13700.0,22.1404,22.1538,22.1269,22.1404,13700.0
2010-02-26 12:30:00,32.89,32.91,32.89,32.89,3700.0,22.1337,22.1471,22.1337,22.1337,3700.0
2010-02-26 12:35:00,32.89,32.9,32.85,32.88,18400.0,22.1337,22.1404,22.1067,22.1269,18400.0
2010-02-26 12:40:00,32.88,32.91,32.86,32.88,10600.0,22.1269,22.1471,22.1135,22.1269,10600.0
2010-02-26 12:45:00,32.89,32.89,32.84,32.84,14600.0,22.1337,22.1337,22.1,22.1,14600.0
2010-02-26 12:50:00,32.84,32.85,32.79,32.82,15200.0,22.1,22.1067,22.0664,22.0865,15200.0
2010-02-26 12:55:00,32.83,32.85,32.81,32.85,8200.0,22.0933,22.1067,22.0798,22.1067,8200.0
2010-02-26 13:00:00,32.85,32.89,32.84,32.85,14200.0,22.1067,22.1337,22.1,22.1067,14200.0
2010-02-26 13:05:00,32.84,32.85,32.83,32.83,2700.0,22.1,22.1067,22.0933,22.0933,2700.0
2010-02-26 13:10:00,32.83,32.84,32.82,32.83,14000.0,22.0933,22.1,22.0865,22.0933,14000.0
2010-02-26 13:15:00,32.83,32.84,32.82,32.83,7100.0,22.0933,22.1,22.0865,22.0933,7100.0
2010-02-26 13:20:00,32.83,32.86,32.83,32.86,4200.0,22.0933,22.1135,22.0933,22.1135,4200.0
2010-02-26 13:25:00,32.86,32.87,32.85,32.87,14300.0,22.1135,22.1202,22.1067,22.1202,14300.0
2010-02-26 13:30:00,32.87,32.9,32.84,32.9,14500.0,22.1202,22.1404,22.1,22.1404,14500.0
2010-02-26 13:35:00,32.89,32.9,32.87,32.87,14700.0,22.1337,22.1404,22.1202,22.1202,14700.0
2010-02-26 13:40:00,32.88,32.89,32.87,32.87,7800.0,22.1269,22.1337,22.1202,22.1202,7800.0
2010-02-26 13:45:00,32.87,32.88,32.85,32.85,13900.0,22.1202,22.1269,22.1067,22.1067,13900.0
2010-02-26 13:50:00,32.85,32.89,32.85,32.88,11200.0,22.1067,22.1337,22.1067,22.1269,11200.0
2010-02-26 13:55:00,32.87,32.89,32.86,32.89,5600.0,22.1202,22.1337,22.1135,22.1337,5600.0
2010-02-26 14:00:00,32.88,32.89,32.86,32.87,8000.0,22.1269,22.1337,22.1135,22.1202,8000.0
2010-02-26 14:05:00,32.87,32.89,32.85,32.88,21900.0,22.1202,22.1337,22.1067,22.1269,21900.0
2010-02-26 14:10:00,32.88,32.92,32.87,32.91,15000.0,22.1269,22.1538,22.1202,22.1471,15000.0
2010-02-26 14:15:00,32.91,32.92,32.9,32.91,21300.0,22.1471,22.1538,22.1404,22.1471,21300.0
2010-02-26 14:20:00,32.9,32.93,32.9,32.92,9300.0,22.1404,22.1606,22.1404,22.1538,9300.0
2010-02-26 14:25:00,32.93,32.96,32.92,32.94,25200.0,22.1606,22.1808,22.1538,22.1673,25200.0
2010-02-26 14:30:00,32.94,32.94,32.91,32.92,28500.0,22.1673,22.1673,22.1471,22.1538,28500.0
2010-02-26 14:35:00,32.92,32.92,32.91,32.91,11400.0,22.1538,22.1538,22.1471,22.1471,11400.0
2010-02-26 14:40:00,32.92,32.93,32.91,32.92,16000.0,22.1538,22.1606,22.1471,22.1538,16000.0
2010-02-26 14:45:00,32.93,32.93,32.92,32.93,20500.0,22.1606,22.1606,22.1538,22.1606,20500.0
2010-02-26 14:50:00,32.93,32.93,32.92,32.93,17200.0,22.1606,22.1606,22.1538,22.1606,17200.0
2010-02-26 14:55:00,32.93,32.99,32.92,32.99,28800.0,22.1606,22.201,22.1538,22.201,28800.0
2010-02-26 15:00:00,32.98,32.99,32.95,32.95,24700.0,22.1942,22.201,22.174,22.174,24700.0
2010-02-26 15:05:00,32.95,32.95,32.92,32.92,18800.0,22.174,22.174,22.1538,22.1538,18800.0
2010-02-26 15:10:00,32.93,32.94,32.92,32.93,41900.0,22.1606,22.1673,22.1538,22.1606,41900.0
2010-02-26 15:15:00,32.92,32.94,32.91,32.93,13600.0,22.1538,22.1673,22.1471,22.1606,13600.0
2010-02-26 15:20:00,32.93,32.98,32.93,32.97,24500.0,22.1606,22.1942,22.1606,22.1875,24500.0
2010-02-26 15:25:00,32.97,33.0,32.97,33.0,27400.0,22.1875,22.2077,22.1875,22.2077,27400.0
2010-02-26 15:30:00,33.0,33.0,32.99,33.0,26400.0,22.2077,22.2077,22.201,22.2077,26400.0
2010-02-26 15:35:00,33.0,33.02,32.99,33.01,35900.0,22.2077,22.2211,22.201,22.2144,35900.0
2010-02-26 15:40:00,33.01,33.04,32.99,33.04,33800.0,22.2144,22.2346,22.201,22.2346,33800.0
2010-02-26 15:45:00,33.04,33.06,33.03,33.06,60700.0,22.2346,22.2481,22.2279,22.2481,60700.0
2010-02-26 15:50:00,33.05,33.12,33.05,33.07,123800.0,22.2413,22.2884,22.2413,22.2548,123800.0
2010-02-26 15:55:00,33.08,33.08,33.0,33.01,93200.0,22.2615,22.2615,22.2077,22.2144,93200.0
2010-03-01 09:30:00,33.04,33.29,33.01,33.25,89700.0,22.4445,22.6143,22.4241,22.5871,89700.0
2010-03-01 09:35:00,33.26,33.4,33.23,33.36,71700.0,22.5939,22.689,22.5736,22.6619,71700.0
2010-03-01 09:40:00,33.37,33.38,33.36,33.37,26600.0,22.6687,22.6755,22.6619,22.6687,26600.0
2010-03-01 09:45:00,33.37,33.38,33.29,33.3,90700.0,22.6687,22.6755,22.6143,22.6211,90700.0
2010-03-01 09:50:00,33.29,33.31,33.28,33.28,37200.0,22.6143,22.6279,22.6075,22.6075,37200.0
2010-03-01 09:55:00,33.28,33.31,33.21,33.22,28300.0,22.6075,22.6279,22.56,22.5668,28300.0
2010-03-01 10:00:00,33.21,33.3,33.16,33.3,62800.0,22.56,22.6211,22.526,22.6211,62800.0
2010-03-01 10:05:00,33.29,33.34,33.28,33.33,31700.0,22.6143,22.6483,22.6075,22.6415,31700.0
2010-03-01 10:10:00,33.32,33.4,33.32,33.38,30500.0,22.6347,22.689,22.6347,22.6755,30500.0
2010-03-01 10:15:00,33.39,33.42,33.38,33.41,23100.0,22.6822,22.7026,22.6755,22.6958,23100.0
2010-03-01 10:20:00,33.39,33.4,33.32,33.33,14900.0,22.6822,22.689,22.6347,22.6415,14900.0
2010-03-01 10:25:00,33.32,33.34,33.25,33.26,18300.0,22.6347,22.6483,22.5871,22.5939,18300.0
2010-03-01 10:30:00,33.26,33.27,33.19,33.24,45200.0,22.5939,22.6007,22.5464,22.5803,45200.0
2010-03-01 10:35:00,33.23,33.24,33.2,33.23,15600.0,22.5736,22.5803,22.5532,22.5736,15600.0
2010-03-01 10:40:00,33.23,33.26,33.23,33.26,11400.0,22.5736,22.5939,22.5736,22.5939,11400.0
2010-03-01 10:45:00,33.26,33.28,33.24,33.27,26600.0,22.5939,22.6075,22.5803,22.6007,26600.0
2010-03-01 10:50:00,33.27,33.31,33.27,33.3,23200.0,22.6007,22.6279,22.6007,22.6211,23200.0
2010-03-01 10:55:00,33.29,33.31,33.29,33.31,21600.0,22.6143,22.6279,22.6143,22.6279,21600.0
2010-03-01 11:00:00,33.31,33.35,33.3,33.35,17500.0,22.6279,22.6551,22.6211,22.6551,17500.0
2010-03-01 11:05:00,33.34,33.4,33.34,33.39,33000.0,22.6483,22.689,22.6483,22.6822,33000.0
2010-03-01 11:10:00,33.4,33.43,33.38,33.41,43500.0,22.689,22.7094,22.6755,22.6958,43500.0
2010-03-01 11:15:00,33.4,33.42,33.37,33.37,16900.0,22.689,22.7026,22.6687,22.6687,16900.0
2010-03-01 11:20:00,33.37,33.39,33.37,33.38,8900.0,22.6687,22.6822,22.6687,22.6755,8900.0
2010-03-01 11:25:00,33.38,33.39,33.37,33.38,13800.0,22.6755,22.6822,22.6687,22.6755,13800.0
2010-03-01 11:30:00,33.38,33.4,33.37,33.39,27500.0,22.6755,22.689,22.6687,22.6822,27500.0
2010-03-01 11:35:00,33.38,33.38,33.35,33.37,26400.0,22.6755,22.6755,22.6551,22.6687,26400.0
2010-03-01 11:40:00,33.36,33.37,33.31,33.31,10700.0,22.6619,22.6687,22.6279,22.6279,10700.0
2010-03-01 11:45:00,33.32,33.37,33.32,33.36,16200.0,22.6347,22.6687,22.6347,22.6619,16200.0
2010-03-01 11:50:00,33.36,33.36,33.34,33.35,9000.0,22.6619,22.6619,22.6483,22.6551,9000.0
2010-03-01 11:55:00,33.36,33.37,33.34,33.37,11800.0,22.6619,22.6687,22.6483,22.6687,11800.0
2010-03-01 12:00:00,33.36,33.39,33.36,33.38,14000.0,22.6619,22.6822,22.6619,22.6755,14000.0
2010-03-01 12:05:00,33.38,33.42,33.36,33.42,13200.0,22.6755,22.7026,22.6619,22.7026,13200.0
2010-03-01 12:10:00,33.42,33.42,33.39,33.39,18000.0,22.7026,22.7026,22.6822,22.6822,18000.0
2010-03-01 12:15:00,33.39,33.41,33.39,33.41,4900.0,22.6822,22.6958,22.6822,22.6958,4900.0
2010-03-01 12:20:00,33.41,33.41,33.4,33.4,1200.0,22.6958,22.6958,22.689,22.689,1200.0
2010-03-01 12:25:00,33.4,33.44,33.4,33.43,32700.0,22.689,22.7162,22.689,22.7094,32700.0
2010-03-01 12:30:00,33.43,33.44,33.42,33.44,18500.0,22.7094,22.7162,22.7026,22.7162,18500.0
2010-03-01 12:35:00,33.44,33.45,33.41,33.42,29700.0,22.7162,22.723,22.6958,22.7026,29700.0
2010-03-01 12:40:00,33.41,33.42,33.4,33.4,3900.0,22.6958,22.7026,22.689,22.689,3900.0
2010-03-01 12:45:00,33.4,33.4,33.39,33.39,5800.0,22.689,22.689,22.6822,22.6822,5800.0
2010-03-01 12:50:00,33.39,33.4,33.33,33.33,12700.0,22.6822,22.689,22.6415,22.6415,12700.0
2010-03-01 12:55:00,33.33,33.33,33.3,33.32,14100.0,22.6415,22.6415,22.6211,22.6347,14100.0
2010-03-01 13:00:00,33.32,33.33,33.29,33.3,10000.0,22.6347,22.6415,22.6143,22.6211,10000.0
2010-03-01 13:05:00,33.3,33.34,33.29,33.34,12300.0,22.6211,22.6483,22.6143,22.6483,12300.0
2010-03-01 13:10:00,33.33,33.41,33.33,33.4,19800.0,22.6415,22.6958,22.6415,22.689,19800.0
2010-03-01 13:15:00,33.4,33.4,33.37,33.38,6800.0,22.689,22.689,22.6687,22.6755,6800.0
2010-03-01 13:20:00,33.37,33.37,33.33,33.35,20300.0,22.6687,22.6687,22.6415,22.6551,20300.0
2010-03-01 13:25:00,33.35,33.38,33.31,33.31,55200.0,22.6551,22.6755,22.6279,22.6279,55200.0
2010-03-01 13:30:00,33.31,33.34,33.31,33.32,5300.0,22.6279,22.6483,22.6279,22.6347,5300.0
2010-03-01 13:35:00,33.32,33.37,33.32,33.35,9500.0,22.6347,22.6687,22.6347,22.6551,9500.0
2010-03-01 13:40:00,33.36,33.41,33.36,33.41,7500.0,22.6619,22.6958,22.6619,22.6958,7500.0
2010-03-01 13:45:00,33.41,33.42,33.39,33.42,12100.0,22.6958,22.7026,22.6822,22.7026,12100.0
2010-03-01 13:50:00,33.42,33.42,33.41,33.42,14600.0,22.7026,22.7026,22.6958,22.7026,14600.0
2010-03-01 13:55:00,33.42,33.42,33.41,33.42,6100.0,22.7026,22.7026,22.6958,22.7026,6100.0
2010-03-01 14:00:00,33.42,33.45,33.41,33.41,76900.0,22.7026,22.723,22.6958,22.6958,76900.0
2010-03-01 14:05:00,33.42,33.42,33.38,33.39,16500.0,22.7026,22.7026,22.6755,22.6822,16500.0
2010-03-01 14:10:00,33.39,33.39,33.37,33.38,9100.0,22.6822,22.6822,22.6687,22.6755,9100.0
2010-03-01 14:15:00,33.37,33.41,33.37,33.4,21500.0,22.6687,22.6958,22.6687,22.689,21500.0
2010-03-01 14:20:00,33.4,33.4,33.36,33.37,17600.0,22.689,22.689,22.6619,22.6687,17600.0
2010-03-01 14:25:00,33.36,33.39,33.36,33.39,17800.0,22.6619,22.6822,22.6619,22.6822,17800.0
2010-03-01 14:30:00,33.39,33.39,33.36,33.36,20900.0,22.6822,22.6822,22.6619,22.6619,20900.0
2010-03-01 14:35:00,33.37,33.37,33.34,33.34,13300.0,22.6687,22.6687,22.6483,22.6483,13300.0
2010-03-01 14:40:00,33.35,33.37,33.35,33.37,23500.0,22.6551,22.6687,22.6551,22.6687,23500.0
2010-03-01 14:45:00,33.37,33.37,33.34,33.35,21600.0,22.6687,22.6687,22.6483,22.6551,21600.0
2010-03-01 14:50:00,33.35,33.36,33.31,33.34,45100.0,22.6551,22.6619,22.6279,22.6483,45100.0
2010-03-01 14:55:00,33.35,33.37,33.34,33.37,16000.0,22.6551,22.6687,22.6483,22.6687,16000.0
2010-03-01 15:00:00,33.37,33.37,33.32,33.32,35700.0,22.6687,22.6687,22.6347,22.6347,35700.0
2010-03-01 15:05:00,33.32,33.33,33.31,33.32,31000.0,22.6347,22.6415,22.6279,22.6347,31000.0
2010-03-01 15:10:00,33.33,33.33,33.32,33.33,14900.0,22.6415,22.6415,22.6347,22.6415,14900.0
2010-03-01 15:15:00,33.33,33.36,33.33,33.36,44800.0,22.6415,22.6619,22.6415,22.6619,44800.0
2010-03-01 15:20:00,33.36,33.38,33.35,33.38,27600.0,22.6619,22.6755,22.6551,22.6755,27600.0
2010-03-01 15:25:00,33.38,33.42,33.38,33.4,39500.0,22.6755,22.7026,22.6755,22.689,39500.0
2010-03-01 15:30:00,33.41,33.41,33.37,33.37,38400.0,22.6958,22.6958,22.6687,22.6687,38400.0
2010-03-01 15:35:00,33.37,33.37,33.33,33.33,37400.0,22.6687,22.6687,22.6415,22.6415,37400.0
2010-03-01 15:40:00,33.34,33.34,33.29,33.3,64200.0,22.6483,22.6483,22.6143,22.6211,64200.0
2010-03-01 15:45:00,33.31,33.34,33.3,33.33,81700.0,22.6279,22.6483,22.6211,22.6415,81700.0
2010-03-01 15:50:00,33.33,33.36,33.33,33.36,76700.0,22.6415,22.6619,22.6415,22.6619,76700.0
2010-03-01 15:55:00,33.35,33.35,33.32,33.34,185400.0,22.6551,22.6551,22.6347,22.6483,185400.0
2010-03-02 09:30:00,33.49,33.63,33.48,33.6,59100.0,22.7502,22.8453,22.7434,22.8249,59100.0
2010-03-02 09:35:00,33.62,33.63,33.58,33.6,32600.0,22.8385,22.8453,22.8113,22.8249,32600.0
2010-03-02 09:40:00,33.58,33.63,33.58,33.59,18600.0,22.8113,22.8453,22.8113,22.8181,18600.0
2010-03-02 09:45:00,33.59,33.6,33.48,33.49,31100.0,22.8181,22.8249,22.7434,22.7502,31100.0
2010-03-02 09:50:00,33.5,33.51,33.4,33.47,28100.0,22.757,22.7638,22.689,22.7366,28100.0
2010-03-02 09:55:00,33.45,33.52,33.45,33.5,22400.0,22.723,22.7706,22.723,22.757,22400.0
2010-03-02 10:00:00,33.5,33.54,33.5,33.53,29600.0,22.757,22.7841,22.757,22.7774,29600.0
2010-03-02 10:05:00,33.52,33.56,33.51,33.53,21400.0,22.7706,22.7977,22.7638,22.7774,21400.0
2010-03-02 10:10:00,33.53,33.54,33.49,33.49,19400.0,22.7774,22.7841,22.7502,22.7502,19400.0
2010-03-02 10:15:00,33.5,33.54,33.47,33.53,34200.0,22.757,22.7841,22.7366,22.7774,34200.0
2010-03-02 10:20:00,33.53,33.59,33.53,33.58,17600.0,22.7774,22.8181,22.7774,22.8113,17600.0
2010-03-02 10:25:00,33.57,33.57,33.5,33.5,17900.0,22.8045,22.8045,22.757,22.757,17900.0
2010-03-02 10:30:00,33.5,33.52,33.49,33.5,18500.0,22.757,22.7706,22.7502,22.757,18500.0
2010-03-02 10:35:00,33.49,33.51,33.48,33.49,24000.0,22.7502,22.7638,22.7434,22.7502,24000.0
2010-03-02 10:40:00,33.5,33.5,33.43,33.44,12400.0,22.757,22.757,22.7094,22.7162,12400.0
2010-03-02 10:45:00,33.44,33.46,33.42,33.43,25700.0,22.7162,22.7298,22.7026,22.7094,25700.0
2010-03-02 10:50:00,33.43,33.43,33.42,33.42,9500.0,22.7094,22.7094,22.7026,22.7026,9500.0
2010-03-02 10:55:00,33.43,33.45,33.4,33.4,23100.0,22.7094,22.723,22.689,22.689,23100.0
2010-03-02 11:00:00,33.4,33.43,33.4,33.43,14300.0,22.689,22.7094,22.689,22.7094,14300.0
2010-03-02 11:05:00,33.43,33.47,33.42,33.46,14200.0,22.7094,22.7366,22.7026,22.7298,14200.0
2010-03-02 11:10:00,33.45,33.51,33.44,33.48,20700.0,22.723,22.7638,22.7162,22.7434,20700.0
2010-03-02 11:15:00,33.48,33.5,33.47,33.48,13600.0,22.7434,22.757,22.7366,22.7434,13600.0
2010-03-02 11:20:00,33.47,33.48,33.46,33.48,10400.0,22.7366,22.7434,22.7298,22.7434,10400.0
2010-03-02 11:25:00,33.48,33.51,33.48,33.5,17300.0,22.7434,22.7638,22.7434,22.757,17300.0
2010-03-02 11:30:00,33.51,33.52,33.51,33.51,10000.0,22.7638,22.7706,22.7638,22.7638,10000.0
2010-03-02 11:35:00,33.51,33.52,33.5,33.51,7200.0,22.7638,22.7706,22.757,22.7638,7200.0
2010-03-02 11:40:00,33.5,33.51,33.5,33.5,12500.0,22.757,22.7638,22.757,22.757,12500.0
2010-03-02 11:45:00,33.5,33.52,33.49,33.52,13000.0,22.757,22.7706,22.7502,22.7706,13000.0
2010-03-02 11:50:00,33.51,33.53,33.51,33.53,12000.0,22.7638,22.7774,22.7638,22.7774,12000.0
2010-03-02 11:55:00,33.53,33.53,33.51,33.52,9400.0,22.7774,22.7774,22.7638,22.7706,9400.0
2010-03-02 12:00:00,33.51,33.54,33.51,33.53,6100.0,22.7638,22.7841,22.7638,22.7774,6100.0
2010-03-02 12:05:00,33.53,33.53,33.5,33.51,13300.0,22.7774,22.7774,22.757,22.7638,13300.0
2010-03-02 12:10:00,33.51,33.52,33.49,33.49,13300.0,22.7638,22.7706,22.7502,22.7502,13300.0
2010-03-02 12:15:00,33.49,33.5,33.44,33.45,11000.0,22.7502,22.757,22.7162,22.723,11000.0
2010-03-02 12:20:00,33.44,33.47,33.44,33.46,11800.0,22.7162,22.7366,22.7162,22.7298,11800.0
2010-03-02 12:25:00,33.46,33.49,33.46,33.47,10800.0,22.7298,22.7502,22.7298,22.7366,10800.0
2010-03-02 12:30:00,33.48,33.49,33.46,33.49,15400.0,22.7434,22.7502,22.7298,22.7502,15400.0
2010-03-02 12:35:00,33.49,33.5,33.47,33.5,25100.0,22.7502,22.757,22.7366,22.757,25100.0
2010-03-02 12:40:00,33.49,33.49,33.47,33.49,10500.0,22.7502,22.7502,22.7366,22.7502,10500.0
2010-03-02 12:45:00,33.49,33.51,33.47,33.48,15600.0,22.7502,22.7638,22.7366,22.7434,15600.0
2010-03-02 12:50:00,33.48,33.5,33.46,33.46,10900.0,22.7434,22.757,22.7298,22.7298,10900.0
2010-03-02 12:55:00,33.46,33.49,33.46,33.49,10500.0,22.7298,22.7502,22.7298,22.7502,10500.0
2010-03-02 13:00:00,33.49,33.51,33.49,33.5,7900.0,22.7502,22.7638,22.7502,22.757,7900.0
2010-03-02 13:05:00,33.5,33.5,33.49,33.5,9300.0,22.757,22.757,22.7502,22.757,9300.0
2010-03-02 13:10:00,33.49,33.5,33.49,33.5,8100.0,22.7502,22.757,22.7502,22.757,8100.0
2010-03-02 13:15:00,33.49,33.51,33.49,33.5,4000.0,22.7502,22.7638,22.7502,22.757,4000.0
2010-03-02 13:20:00,33.51,33.51,33.5,33.5,9500.0,22.7638,22.7638,22.757,22.757,9500.0
2010-03-02 13:25:00,33.5,33.51,33.5,33.51,6000.0,22.757,22.7638,22.757,22.7638,6000.0
2010-03-02 13:30:00,33.51,33.51,33.5,33.51,7800.0,22.7638,22.7638,22.757,22.7638,7800.0
2010-03-02 13:35:00,33.5,33.51,33.5,33.51,3800.0,22.757,22.7638,22.757,22.7638,3800.0
2010-03-02 13:40:00,33.51,33.51,33.5,33.5,8000.0,22.7638,22.7638,22.757,22.757,8000.0
2010-03-02 13:45:00,33.51,33.52,33.5,33.51,7400.0,22.7638,22.7706,22.757,22.7638,7400.0
2010-03-02 13:50:00,33.5,33.51,33.5,33.51,8800.0,22.757,22.7638,22.757,22.7638,8800.0
2010-03-02 13:55:00,33.5,33.55,33.5,33.51,24100.0,22.757,22.7909,22.757,22.7638,24100.0
2010-03-02 14:00:00,33.51,33.54,33.51,33.52,13700.0,22.7638,22.7841,22.7638,22.7706,13700.0
2010-03-02 14:05:00,33.53,33.53,33.51,33.52,8500.0,22.7774,22.7774,22.7638,22.7706,8500.0
2010-03-02 14:10:00,33.52,33.53,33.51,33.52,8000.0,22.7706,22.7774,22.7638,22.7706,8000.0
2010-03-02 14:15:00,33.52,33.55,33.51,33.55,17000.0,22.7706,22.7909,22.7638,22.7909,17000.0
2010-03-02 14:20:00,33.55,33.55,33.53,33.53,8000.0,22.7909,22.7909,22.7774,22.7774,8000.0
2010-03-02 14:25:00,33.53,33.54,33.51,33.52,10900.0,22.7774,22.7841,22.7638,22.7706,10900.0
2010-03-02 14:30:00,33.52,33.54,33.51,33.54,16500.0,22.7706,22.7841,22.7638,22.7841,16500.0
2010-03-02 14:35:00,33.54,33.56,33.52,33.56,14000.0,22.7841,22.7977,22.7706,22.7977,14000.0
2010-03-02 14:40:00,33.56,33.57,33.52,33.54,15500.0,22.7977,22.8045,22.7706,22.7841,15500.0
2010-03-02 14:45:00,33.54,33.55,33.52,33.52,11900.0,22.7841,22.7909,22.7706,22.7706,11900.0
2010-03-02 14:50:00,33.53,33.53,33.49,33.5,41800.0,22.7774,22.7774,22.7502,22.757,41800.0
2010-03-02 14:55:00,33.5,33.52,33.5,33.51,17800.0,22.757,22.7706,22.757,22.7638,17800.0
2010-03-02 15:00:00,33.51,33.53,33.5,33.5,18900.0,22.7638,22.7774,22.757,22.757,18900.0
2010-03-02 15:05:00,33.51,33.52,33.49,33.52,32000.0,22.7638,22.7706,22.7502,22.7706,32000.0
2010-03-02 15:10:00,33.52,33.53,33.5,33.53,16300.0,22.7706,22.7774,22.757,22.7774,16300.0
2010-03-02 15:15:00,33.52,33.53,33.5,33.5,12000.0,22.7706,22.7774,22.757,22.757,12000.0
2010-03-02 15:20:00,33.51,33.51,33.49,33.5,23200.0,22.7638,22.7638,22.7502,22.757,23200.0
2010-03-02 15:25:00,33.5,33.51,33.48,33.51,44600.0,22.757,22.7638,22.7434,22.7638,44600.0
2010-03-02 15:30:00,33.5,33.51,33.48,33.5,55900.0,22.757,22.7638,22.7434,22.757,55900.0
2010-03-02 15:35:00,33.51,33.52,33.45,33.45,33100.0,22.7638,22.7706,22.723,22.723,33100.0
2010-03-02 15:40:00,33.46,33.48,33.41,33.42,52500.0,22.7298,22.7434,22.6958,22.7026,52500.0
2010-03-02 15:45:00,33.42,33.48,33.42,33.46,37800.0,22.7026,22.7434,22.7026,22.7298,37800.0
2010-03-02 15:50:00,33.47,33.47,33.44,33.45,51100.0,22.7366,22.7366,22.7162,22.723,51100.0
2010-03-02 15:55:00,33.45,33.52,33.45,33.5,111600.0,22.723,22.7706,22.723,22.757,111600.0
2010-03-03 09:30:00,33.5,33.72,33.5,33.6,38500.0,22.757,22.9064,22.757,22.8249,38500.0
2010-03-03 09:35:00,33.6,33.61,33.52,33.61,19600.0,22.8249,22.8317,22.7706,22.8317,19600.0
2010-03-03 09:40:00,33.6,33.6,33.54,33.57,11800.0,22.8249,22.8249,22.7841,22.8045,11800.0
2010-03-03 09:45:00,33.56,33.65,33.55,33.63,24100.0,22.7977,22.8589,22.7909,22.8453,24100.0
2010-03-03 09:50:00,33.64,33.68,33.61,33.63,19900.0,22.8521,22.8792,22.8317,22.8453,19900.0
2010-03-03 09:55:00,33.63,33.63,33.6,33.6,15100.0,22.8453,22.8453,22.8249,22.8249,15100.0
2010-03-03 10:00:00,33.61,33.67,33.57,33.58,20800.0,22.8317,22.8725,22.8045,22.8113,20800.0
2010-03-03 10:05:00,33.58,33.6,33.54,33.54,19500.0,22.8113,22.8249,22.7841,22.7841,19500.0
2010-03-03 10:10:00,33.53,33.56,33.53,33.56,12500.0,22.7774,22.7977,22.7774,22.7977,12500.0
2010-03-03 10:15:00,33.56,33.67,33.56,33.66,19600.0,22.7977,22.8725,22.7977,22.8657,19600.0
2010-03-03 10:20:00,33.65,33.67,33.64,33.66,11400.0,22.8589,22.8725,22.8521,22.8657,11400.0
2010-03-03 10:25:00,33.66,33.66,33.65,33.65,6100.0,22.8657,22.8657,22.8589,22.8589,6100.0
2010-03-03 10:30:00,33.64,33.65,33.61,33.61,25700.0,22.8521,22.8589,22.8317,22.8317,25700.0
2010-03-03 10:35:00,33.61,33.66,33.6,33.63,17200.0,22.8317,22.8657,22.8249,22.8453,17200.0
2010-03-03 10:40:00,33.64,33.64,33.6,33.63,13800.0,22.8521,22.8521,22.8249,22.8453,13800.0
2010-03-03 10:45:00,33.63,33.65,33.63,33.65,14200.0,22.8453,22.8589,22.8453,22.8589,14200.0
2010-03-03 10:50:00,33.66,33.68,33.64,33.68,10700.0,22.8657,22.8792,22.8521,22.8792,10700.0
2010-03-03 10:55:00,33.67,33.72,33.67,33.68,16400.0,22.8725,22.9064,22.8725,22.8792,16400.0
2010-03-03 11:00:00,33.69,33.72,33.68,33.71,12300.0,22.886,22.9064,22.8792,22.8996,12300.0
2010-03-03 11:05:00,33.7,33.76,33.7,33.75,25200.0,22.8928,22.9336,22.8928,22.9268,25200.0
2010-03-03 11:10:00,33.74,33.74,33.65,33.65,29600.0,22.92,22.92,22.8589,22.8589,29600.0
2010-03-03 11:15:00,33.66,33.7,33.65,33.69,20500.0,22.8657,22.8928,22.8589,22.886,20500.0
2010-03-03 11:20:00,33.7,33.71,33.67,33.68,11700.0,22.8928,22.8996,22.8725,22.8792,11700.0
2010-03-03 11:25:00,33.68,33.69,33.67,33.68,16000.0,22.8792,22.886,22.8725,22.8792,16000.0
2010-03-03 11:30:00,33.67,33.69,33.66,33.66,5100.0,22.8725,22.886,22.8657,22.8657,5100.0
2010-03-03 11:35:00,33.67,33.68,33.64,33.65,6900.0,22.8725,22.8792,22.8521,22.8589,6900.0
2010-03-03 11:40:00,33.65,33.66,33.65,33.65,5500.0,22.8589,22.8657,22.8589,22.8589,5500.0
2010-03-03 11:45:00,33.66,33.66,33.58,33.58,34700.0,22.8657,22.8657,22.8113,22.8113,34700.0
2010-03-03 11:50:00,33.59,33.62,33.58,33.62,9600.0,22.8181,22.8385,22.8113,22.8385,9600.0
2010-03-03 11:55:00,33.62,33.62,33.61,33.62,2300.0,22.8385,22.8385,22.8317,22.8385,2300.0
2010-03-03 12:00:00,33.62,33.63,33.61,33.62,3800.0,22.8385,22.8453,22.8317,22.8385,3800.0
2010-03-03 12:05:00,33.63,33.63,33.61,33.62,8900.0,22.8453,22.8453,22.8317,22.8385,8900.0
2010-03-03 12:10:00,33.62,33.63,33.6,33.6,8600.0,22.8385,22.8453,22.8249,22.8249,8600.0
2010-03-03 12:15:00,33.61,33.61,33.6,33.61,5900.0,22.8317,22.8317,22.8249,22.8317,5900.0
2010-03-03 12:20:00,33.62,33.62,33.59,33.6,69400.0,22.8385,22.8385,22.8181,22.8249,69400.0
2010-03-03 12:25:00,33.61,33.61,33.6,33.61,4100.0,22.8317,22.8317,22.8249,22.8317,4100.0
2010-03-03 12:30:00,33.61,33.61,33.57,33.57,16400.0,22.8317,22.8317,22.8045,22.8045,16400.0
2010-03-03 12:35:00,33.57,33.59,33.56,33.57,24200.0,22.8045,22.8181,22.7977,22.8045,24200.0
2010-03-03 12:40:00,33.58,33.58,33.56,33.56,5700.0,22.8113,22.8113,22.7977,22.7977,5700.0
2010-03-03 12:45:00,33.56,33.56,33.53,33.54,13500.0,22.7977,22.7977,22.7774,22.7841,13500.0
2010-03-03 12:50:00,33.55,33.56,33.53,33.54,6900.0,22.7909,22.7977,22.7774,22.7841,6900.0
2010-03-03 12:55:00,33.55,33.56,33.53,33.55,7300.0,22.7909,22.7977,22.7774,22.7909,7300.0
2010-03-03 13:00:00,33.55,33.58,33.54,33.56,12200.0,22.7909,22.8113,22.7841,22.7977,12200.0
2010-03-03 13:05:00,33.56,33.57,33.54,33.55,5500.0,22.7977,22.8045,22.7841,22.7909,5500.0
2010-03-03 13:10:00,33.54,33.56,33.54,33.54,9000.0,22.7841,22.7977,22.7841,22.7841,9000.0
2010-03-03 13:15:00,33.55,33.6,33.55,33.6,13700.0,22.7909,22.8249,22.7909,22.8249,13700.0
2010-03-03 13:20:00,33.6,33.63,33.59,33.63,7800.0,22.8249,22.8453,22.8181,22.8453,7800.0
2010-03-03 13:25:00,33.62,33.63,33.59,33.59,7600.0,22.8385,22.8453,22.8181,22.8181,7600.0
2010-03-03 13:30:00,33.59,33.6,33.57,33.57,19600.0,22.8181,22.8249,22.8045,22.8045,19600.0
2010-03-03 13:35:00,33.56,33.57,33.56,33.56,1500.0,22.7977,22.8045,22.7977,22.7977,1500.0
2010-03-03 13:40:00,33.56,33.58,33.56,33.56,10200.0,22.7977,22.8113,22.7977,22.7977,10200.0
2010-03-03 13:45:00,33.57,33.58,33.56,33.57,9700.0,22.8045,22.8113,22.7977,22.8045,9700.0
2010-03-03 13:50:00,33.58,33.58,33.57,33.58,11800.0,22.8113,22.8113,22.8045,22.8113,11800.0
2010-03-03 13:55:00,33.57,33.59,33.57,33.57,16700.0,22.8045,22.8181,22.8045,22.8045,16700.0
2010-03-03 14:00:00,33.57,33.6,33.57,33.57,16200.0,22.8045,22.8249,22.8045,22.8045,16200.0
2010-03-03 14:05:00,33.57,33.58,33.54,33.54,4100.0,22.8045,22.8113,22.7841,22.7841,4100.0
2010-03-03 14:10:00,33.55,33.55,33.53,33.54,7400.0,22.7909,22.7909,22.7774,22.7841,7400.0
2010-03-03 14:15:00,33.53,33.54,33.5,33.51,13100.0,22.7774,22.7841,22.757,22.7638,13100.0
2010-03-03 14:20:00,33.51,33.51,33.46,33.51,28400.0,22.7638,22.7638,22.7298,22.7638,28400.0
2010-03-03 14:25:00,33.5,33.51,33.45,33.48,12200.0,22.757,22.7638,22.723,22.7434,12200.0
2010-03-03 14:30:00,33.48,33.48,33.46,33.48,21900.0,22.7434,22.7434,22.7298,22.7434,21900.0
2010-03-03 14:35:00,33.48,33.49,33.45,33.45,12400.0,22.7434,22.7502,22.723,22.723,12400.0
2010-03-03 14:40:00,33.45,33.45,33.39,33.4,24700.0,22.723,22.723,22.6822,22.689,24700.0
2010-03-03 14:45:00,33.4,33.41,33.34,33.39,26900.0,22.689,22.6958,22.6483,22.6822,26900.0
2010-03-03 14:50:00,33.39,33.45,33.39,33.45,7700.0,22.6822,22.723,22.6822,22.723,7700.0
2010-03-03 14:55:00,33.44,33.47,33.44,33.46,38000.0,22.7162,22.7366,22.7162,22.7298,38000.0
2010-03-03 15:00:00,33.46,33.47,33.45,33.46,19600.0,22.7298,22.7366,22.723,22.7298,19600.0
2010-03-03 15:05:00,33.47,33.47,33.41,33.41,57700.0,22.7366,22.7366,22.6958,22.6958,57700.0
2010-03-03 15:10:00,33.42,33.45,33.41,33.44,38000.0,22.7026,22.723,22.6958,22.7162,38000.0
2010-03-03 15:15:00,33.45,33.46,33.43,33.46,10100.0,22.723,22.7298,22.7094,22.7298,10100.0
2010-03-03 15:20:00,33.46,33.49,33.45,33.49,15500.0,22.7298,22.7502,22.723,22.7502,15500.0
2010-03-03 15:25:00,33.49,33.51,33.49,33.49,21000.0,22.7502,22.7638,22.7502,22.7502,21000.0
2010-03-03 15:30:00,33.5,33.54,33.49,33.54,27700.0,22.757,22.7841,22.7502,22.7841,27700.0
2010-03-03 15:35:00,33.53,33.56,33.5,33.53,36300.0,22.7774,22.7977,22.757,22.7774,36300.0
2010-03-03 15:40:00,33.52,33.53,33.51,33.51,27300.0,22.7706,22.7774,22.7638,22.7638,27300.0
2010-03-03 15:45:00,33.51,33.56,33.51,33.54,45300.0,22.7638,22.7977,22.7638,22.7841,45300.0
2010-03-03 15:50:00,33.54,33.55,33.48,33.48,65300.0,22.7841,22.7909,22.7434,22.7434,65300.0
2010-03-03 15:55:00,33.48,33.5,33.46,33.47,87400.0,22.7434,22.757,22.7298,22.7366,87400.0
2010-03-04 09:30:00,33.5,33.62,33.47,33.55,24900.0,22.757,22.8385,22.7366,22.7909,24900.0
2010-03-04 09:35:00,33.55,33.58,33.48,33.53,31200.0,22.7909,22.8113,22.7434,22.7774,31200.0
2010-03-04 09:40:00,33.54,33.66,33.54,33.65,11600.0,22.7841,22.8657,22.7841,22.8589,11600.0
2010-03-04 09:45:00,33.65,33.66,33.58,33.64,16700.0,22.8589,22.8657,22.8113,22.8521,16700.0
2010-03-04 09:50:00,33.65,33.65,33.57,33.57,19400.0,22.8589,22.8589,22.8045,22.8045,19400.0
2010-03-04 09:55:00,33.58,33.61,33.55,33.55,18800.0,22.8113,22.8317,22.7909,22.7909,18800.0
2010-03-04 10:00:00,33.56,33.61,33.51,33.61,16700.0,22.7977,22.8317,22.7638,22.8317,16700.0
2010-03-04 10:05:00,33.6,33.6,33.5,33.54,19400.0,22.8249,22.8249,22.757,22.7841,19400.0
2010-03-04 10:10:00,33.54,33.55,33.5,33.5,6100.0,22.7841,22.7909,22.757,22.757,6100.0
2010-03-04 10:15:00,33.5,33.5,33.44,33.46,13100.0,22.757,22.757,22.7162,22.7298,13100.0
2010-03-04 10:20:00,33.45,33.47,33.42,33.45,28100.0,22.723,22.7366,22.7026,22.723,28100.0
2010-03-04 10:25:00,33.44,33.44,33.41,33.42,14800.0,22.7162,22.7162,22.6958,22.7026,14800.0
2010-03-04 10:30:00,33.42,33.42,33.31,33.32,15400.0,22.7026,22.7026,22.6279,22.6347,15400.0
2010-03-04 10:35:00,33.33,33.37,33.32,33.37,18500.0,22.6415,22.6687,22.6347,22.6687,18500.0
2010-03-04 10:40:00,33.37,33.42,33.33,33.41,11900.0,22.6687,22.7026,22.6415,22.6958,11900.0
2010-03-04 10:45:00,33.41,33.41,33.38,33.39,7500.0,22.6958,22.6958,22.6755,22.6822,7500.0
2010-03-04 10:50:00,33.39,33.39,33.32,33.36,15700.0,22.6822,22.6822,22.6347,22.6619,15700.0
2010-03-04 10:55:00,33.36,33.41,33.35,33.36,13800.0,22.6619,22.6958,22.6551,22.6619,13800.0
2010-03-04 11:00:00,33.35,33.41,33.35,33.41,9600.0,22.6551,22.6958,22.6551,22.6958,9600.0
2010-03-04 11:05:00,33.4,33.41,33.39,33.4,8400.0,22.689,22.6958,22.6822,22.689,8400.0
2010-03-04 11:10:00,33.4,33.44,33.4,33.4,19700.0,22.689,22.7162,22.689,22.689,19700.0
2010-03-04 11:15:00,33.42,33.45,33.41,33.45,7200.0,22.7026,22.723,22.6958,22.723,7200.0
2010-03-04 11:20:00,33.45,33.46,33.44,33.46,21100.0,22.723,22.7298,22.7162,22.7298,21100.0
2010-03-04 11:25:00,33.46,33.48,33.44,33.47,14100.0,22.7298,22.7434,22.7162,22.7366,14100.0
2010-03-04 11:30:00,33.47,33.48,33.46,33.47,10900.0,22.7366,22.7434,22.7298,22.7366,10900.0
2010-03-04 11:35:00,33.47,33.47,33.43,33.43,14400.0,22.7366,22.7366,22.7094,22.7094,14400.0
2010-03-04 11:40:00,33.43,33.44,33.41,33.41,5300.0,22.7094,22.7162,22.6958,22.6958,5300.0
2010-03-04 11:45:00,33.41,33.44,33.41,33.42,6000.0,22.6958,22.7162,22.6958,22.7026,6000.0
2010-03-04 11:50:00,33.42,33.45,33.42,33.45,7300.0,22.7026,22.723,22.7026,22.723,7300.0
2010-03-04 11:55:00,33.45,33.45,33.41,33.43,10400.0,22.723,22.723,22.6958,22.7094,10400.0
2010-03-04 12:00:00,33.42,33.43,33.4,33.4,7400.0,22.7026,22.7094,22.689,22.689,7400.0
2010-03-04 12:05:00,33.41,33.41,33.4,33.4,7900.0,22.6958,22.6958,22.689,22.689,7900.0
2010-03-04 12:10:00,33.4,33.41,33.4,33.41,7300.0,22.689,22.6958,22.689,22.6958,7300.0
2010-03-04 12:15:00,33.4,33.41,33.34,33.39,35700.0,22.689,22.6958,22.6483,22.6822,35700.0
2010-03-04 12:20:00,33.38,33.4,33.36,33.36,11100.0,22.6755,22.689,22.6619,22.6619,11100.0
2010-03-04 12:25:00,33.37,33.38,33.36,33.37,6500.0,22.6687,22.6755,22.6619,22.6687,6500.0
2010-03-04 12:30:00,33.37,33.39,33.37,33.39,6900.0,22.6687,22.6822,22.6687,22.6822,6900.0
2010-03-04 12:35:00,33.38,33.39,33.34,33.35,10500.0,22.6755,22.6822,22.6483,22.6551,10500.0
2010-03-04 12:40:00,33.34,33.36,33.34,33.36,4900.0,22.6483,22.6619,22.6483,22.6619,4900.0
2010-03-04 12:45:00,33.36,33.37,33.35,33.35,4100.0,22.6619,22.6687,22.6551,22.6551,4100.0
2010-03-04 12:50:00,33.36,33.37,33.34,33.36,8700.0,22.6619,22.6687,22.6483,22.6619,8700.0
2010-03-04 12:55:00,33.35,33.36,33.35,33.36,3600.0,22.6551,22.6619,22.6551,22.6619,3600.0
2010-03-04 13:00:00,33.36,33.36,33.34,33.34,7400.0,22.6619,22.6619,22.6483,22.6483,7400.0
2010-03-04 13:05:00,33.34,33.37,33.34,33.35,12800.0,22.6483,22.6687,22.6483,22.6551,12800.0
2010-03-04 13:10:00,33.35,33.36,33.35,33.35,5600.0,22.6551,22.6619,22.6551,22.6551,5600.0
2010-03-04 13:15:00,33.35,33.4,33.35,33.38,15000.0,22.6551,22.689,22.6551,22.6755,15000.0
2010-03-04 13:20:00,33.39,33.39,33.37,33.39,8100.0,22.6822,22.6822,22.6687,22.6822,8100.0
2010-03-04 13:25:00,33.39,33.39,33.36,33.38,8300.0,22.6822,22.6822,22.6619,22.6755,8300.0
2010-03-04 13:30:00,33.38,33.38,33.36,33.38,5700.0,22.6755,22.6755,22.6619,22.6755,5700.0
2010-03-04 13:35:00,33.37,33.39,33.36,33.37,7500.0,22.6687,22.6822,22.6619,22.6687,7500.0
2010-03-04 13:40:00,33.38,33.39,33.37,33.38,7100.0,22.6755,22.6822,22.6687,22.6755,7100.0
2010-03-04 13:45:00,33.39,33.4,33.38,33.38,5900.0,22.6822,22.689,22.6755,22.6755,5900.0
2010-03-04 13:50:00,33.39,33.43,33.38,33.42,10400.0,22.6822,22.7094,22.6755,22.7026,10400.0
2010-03-04 13:55:00,33.42,33.44,33.41,33.44,11100.0,22.7026,22.7162,22.6958,22.7162,11100.0
2010-03-04 14:00:00,33.43,33.44,33.42,33.43,5700.0,22.7094,22.7162,22.7026,22.7094,5700.0
2010-03-04 14:05:00,33.42,33.44,33.42,33.42,14900.0,22.7026,22.7162,22.7026,22.7026,14900.0
2010-03-04 14:10:00,33.43,33.43,33.41,33.41,4500.0,22.7094,22.7094,22.6958,22.6958,4500.0
2010-03-04 14:15:00,33.42,33.43,33.41,33.42,17100.0,22.7026,22.7094,22.6958,22.7026,17100.0
2010-03-04 14:20:00,33.41,33.42,33.4,33.4,17200.0,22.6958,22.7026,22.689,22.689,17200.0
2010-03-04 14:25:00,33.4,33.43,33.4,33.42,13900.0,22.689,22.7094,22.689,22.7026,13900.0
2010-03-04 14:30:00,33.42,33.43,33.39,33.43,16900.0,22.7026,22.7094,22.6822,22.7094,16900.0
2010-03-04 14:35:00,33.43,33.43,33.39,33.4,22800.0,22.7094,22.7094,22.6822,22.689,22800.0
2010-03-04 14:40:00,33.4,33.42,33.39,33.4,17800.0,22.689,22.7026,22.6822,22.689,17800.0
2010-03-04 14:45:00,33.4,33.43,33.4,33.41,8700.0,22.689,22.7094,22.689,22.6958,8700.0
2010-03-04 14:50:00,33.41,33.42,33.39,33.41,18000.0,22.6958,22.7026,22.6822,22.6958,18000.0
2010-03-04 14:55:00,33.41,33.41,33.39,33.39,7700.0,22.6958,22.6958,22.6822,22.6822,7700.0
2010-03-04 15:00:00,33.4,33.42,33.39,33.41,9900.0,22.689,22.7026,22.6822,22.6958,9900.0
2010-03-04 15:05:00,33.41,33.43,33.4,33.42,14200.0,22.6958,22.7094,22.689,22.7026,14200.0
2010-03-04 15:10:00,33.43,33.43,33.41,33.41,9900.0,22.7094,22.7094,22.6958,22.6958,9900.0
2010-03-04 15:15:00,33.41,33.44,33.41,33.43,10000.0,22.6958,22.7162,22.6958,22.7094,10000.0
2010-03-04 15:20:00,33.43,33.44,33.43,33.44,13700.0,22.7094,22.7162,22.7094,22.7162,13700.0
2010-03-04 15:25:00,33.44,33.46,33.43,33.45,69500.0,22.7162,22.7298,22.7094,22.723,69500.0
2010-03-04 15:30:00,33.46,33.49,33.45,33.48,35700.0,22.7298,22.7502,22.723,22.7434,35700.0
2010-03-04 15:35:00,33.49,33.49,33.47,33.48,30300.0,22.7502,22.7502,22.7366,22.7434,30300.0
2010-03-04 15:40:00,33.48,33.5,33.45,33.49,33200.0,22.7434,22.757,22.723,22.7502,33200.0
2010-03-04 15:45:00,33.49,33.53,33.46,33.47,46000.0,22.7502,22.7774,22.7298,22.7366,46000.0
2010-03-04 15:50:00,33.47,33.49,33.43,33.48,41900.0,22.7366,22.7502,22.7094,22.7434,41900.0
2010-03-04 15:55:00,33.48,33.49,33.42,33.43,87200.0,22.7434,22.7502,22.7026,22.7094,87200.0
2010-03-05 09:30:00,33.79,33.79,33.64,33.73,32000.0,22.954,22.954,22.8521,22.9132,32000.0
2010-03-05 09:35:00,33.73,33.73,33.62,33.62,13100.0,22.9132,22.9132,22.8385,22.8385,13100.0
2010-03-05 09:40:00,33.62,33.71,33.6,33.69,18200.0,22.8385,22.8996,22.8249,22.886,18200.0
2010-03-05 09:45:00,33.67,33.74,33.67,33.73,30900.0,22.8725,22.92,22.8725,22.9132,30900.0
2010-03-05 09:50:00,33.73,33.74,33.69,33.69,19000.0,22.9132,22.92,22.886,22.886,19000.0
2010-03-05 09:55:00,33.7,33.7,33.65,33.66,11100.0,22.8928,22.8928,22.8589,22.8657,11100.0
2010-03-05 10:00:00,33.67,33.68,33.62,33.63,26100.0,22.8725,22.8792,22.8385,22.8453,26100.0
2010-03-05 10:05:00,33.64,33.65,33.6,33.6,8300.0,22.8521,22.8589,22.8249,22.8249,8300.0
2010-03-05 10:10:00,33.6,33.67,33.6,33.64,15200.0,22.8249,22.8725,22.8249,22.8521,15200.0
2010-03-05 10:15:00,33.64,33.64,33.61,33.61,19600.0,22.8521,22.8521,22.8317,22.8317,19600.0
2010-03-05 10:20:00,33.61,33.61,33.54,33.54,25500.0,22.8317,22.8317,22.7841,22.7841,25500.0
2010-03-05 10:25:00,33.55,33.75,33.54,33.75,74400.0,22.7909,22.9268,22.7841,22.9268,74400.0
2010-03-05 10:30:00,33.74,33.76,33.71,33.73,22300.0,22.92,22.9336,22.8996,22.9132,22300.0
2010-03-05 10:35:00,33.73,33.75,33.7,33.73,24100.0,22.9132,22.9268,22.8928,22.9132,24100.0
2010-03-05 10:40:00,33.72,33.72,33.68,33.69,17700.0,22.9064,22.9064,22.8792,22.886,17700.0
2010-03-05 10:45:00,33.7,33.71,33.68,33.7,15200.0,22.8928,22.8996,22.8792,22.8928,15200.0
2010-03-05 10:50:00,33.69,33.7,33.67,33.68,7500.0,22.886,22.8928,22.8725,22.8792,7500.0
2010-03-05 10:55:00,33.67,33.69,33.67,33.69,5800.0,22.8725,22.886,22.8725,22.886,5800.0
2010-03-05 11:00:00,33.69,33.72,33.64,33.64,20400.0,22.886,22.9064,22.8521,22.8521,20400.0
2010-03-05 11:05:00,33.65,33.69,33.64,33.69,21200.0,22.8589,22.886,22.8521,22.886,21200.0
2010-03-05 11:10:00,33.69,33.75,33.68,33.72,25300.0,22.886,22.9268,22.8792,22.9064,25300.0
2010-03-05 11:15:00,33.72,33.75,33.72,33.74,11800.0,22.9064,22.9268,22.9064,22.92,11800.0
2010-03-05 11:20:00,33.74,33.74,33.72,33.72,7500.0,22.92,22.92,22.9064,22.9064,7500.0
2010-03-05 11:25:00,33.72,33.73,33.71,33.72,9100.0,22.9064,22.9132,22.8996,22.9064,9100.0
2010-03-05 11:30:00,33.72,33.73,33.71,33.72,7500.0,22.9064,22.9132,22.8996,22.9064,7500.0
2010-03-05 11:35:00,33.72,33.73,33.71,33.73,6900.0,22.9064,22.9132,22.8996,22.9132,6900.0
2010-03-05 11:40:00,33.72,33.73,33.71,33.72,6000.0,22.9064,22.9132,22.8996,22.9064,6000.0
2010-03-05 11:45:00,33.72,33.73,33.72,33.72,7600.0,22.9064,22.9132,22.9064,22.9064,7600.0
2010-03-05 11:50:00,33.73,33.73,33.66,33.66,23300.0,22.9132,22.9132,22.8657,22.8657,23300.0
2010-03-05 11:55:00,33.65,33.68,33.64,33.68,30000.0,22.8589,22.8792,22.8521,22.8792,30000.0
2010-03-05 12:00:00,33.67,33.69,33.66,33.68,11900.0,22.8725,22.886,22.8657,22.8792,11900.0
2010-03-05 12:05:00,33.68,33.71,33.68,33.7,14400.0,22.8792,22.8996,22.8792,22.8928,14400.0
2010-03-05 12:10:00,33.7,33.72,33.7,33.72,7300.0,22.8928,22.9064,22.8928,22.9064,7300.0
2010-03-05 12:15:00,33.71,33.72,33.67,33.67,27600.0,22.8996,22.9064,22.8725,22.8725,27600.0
2010-03-05 12:20:00,33.67,33.69,33.66,33.68,9500.0,22.8725,22.886,22.8657,22.8792,9500.0
2010-03-05 12:25:00,33.68,33.71,33.67,33.69,12600.0,22.8792,22.8996,22.8725,22.886,12600.0
2010-03-05 12:30:00,33.68,33.68,33.67,33.67,3000.0,22.8792,22.8792,22.8725,22.8725,3000.0
2010-03-05 12:35:00,33.68,33.69,33.67,33.69,4600.0,22.8792,22.886,22.8725,22.886,4600.0
2010-03-05 12:40:00,33.68,33.69,33.67,33.67,14800.0,22.8792,22.886,22.8725,22.8725,14800.0
2010-03-05 12:45:00,33.68,33.68,33.67,33.67,4800.0,22.8792,22.8792,22.8725,22.8725,4800.0
2010-03-05 12:50:00,33.68,33.68,33.66,33.67,4700.0,22.8792,22.8792,22.8657,22.8725,4700.0
2010-03-05 12:55:00,33.67,33.68,33.67,33.67,6200.0,22.8725,22.8792,22.8725,22.8725,6200.0
2010-03-05 13:00:00,33.68,33.69,33.67,33.68,12400.0,22.8792,22.886,22.8725,22.8792,12400.0
2010-03-05 13:05:00,33.67,33.68,33.66,33.68,3000.0,22.8725,22.8792,22.8657,22.8792,3000.0
2010-03-05 13:10:00,33.68,33.72,33.67,33.71,12500.0,22.8792,22.9064,22.8725,22.8996,12500.0
2010-03-05 13:15:00,33.71,33.72,33.69,33.69,6400.0,22.8996,22.9064,22.886,22.886,6400.0
2010-03-05 13:20:00,33.69,33.69,33.66,33.66,8100.0,22.886,22.886,22.8657,22.8657,8100.0
2010-03-05 13:25:00,33.66,33.67,33.66,33.66,2300.0,22.8657,22.8725,22.8657,22.8657,2300.0
2010-03-05 13:30:00,33.67,33.68,33.66,33.67,9800.0,22.8725,22.8792,22.8657,22.8725,9800.0
2010-03-05 13:35:00,33.67,33.67,33.65,33.66,7500.0,22.8725,22.8725,22.8589,22.8657,7500.0
2010-03-05 13:40:00,33.65,33.66,33.65,33.65,3400.0,22.8589,22.8657,22.8589,22.8589,3400.0
2010-03-05 13:45:00,33.66,33.66,33.64,33.64,12300.0,22.8657,22.8657,22.8521,22.8521,12300.0
2010-03-05 13:50:00,33.65,33.67,33.65,33.67,8500.0,22.8589,22.8725,22.8589,22.8725,8500.0
2010-03-05 13:55:00,33.66,33.66,33.65,33.66,7500.0,22.8657,22.8657,22.8589,22.8657,7500.0
2010-03-05 14:00:00,33.66,33.67,33.65,33.67,3100.0,22.8657,22.8725,22.8589,22.8725,3100.0
2010-03-05 14:05:00,33.67,33.71,33.66,33.68,25300.0,22.8725,22.8996,22.8657,22.8792,25300.0
2010-03-05 14:10:00,33.68,33.7,33.68,33.69,17000.0,22.8792,22.8928,22.8792,22.886,17000.0
2010-03-05 14:15:00,33.68,33.69,33.66,33.67,12200.0,22.8792,22.886,22.8657,22.8725,12200.0
2010-03-05 14:20:00,33.67,33.7,33.66,33.69,18000.0,22.8725,22.8928,22.8657,22.886,18000.0
2010-03-05 14:25:00,33.68,33.7,33.66,33.7,17700.0,22.8792,22.8928,22.8657,22.8928,17700.0
2010-03-05 14:30:00,33.7,33.7,33.68,33.68,13300.0,22.8928,22.8928,22.8792,22.8792,13300.0
2010-03-05 14:35:00,33.68,33.69,33.68,33.68,5300.0,22.8792,22.886,22.8792,22.8792,5300.0
2010-03-05 14:40:00,33.69,33.72,33.68,33.7,36500.0,22.886,22.9064,22.8792,22.8928,36500.0
2010-03-05 14:45:00,33.7,33.74,33.69,33.72,27500.0,22.8928,22.92,22.886,22.9064,27500.0
2010-03-05 14:50:00,33.72,33.76,33.72,33.74,20000.0,22.9064,22.9336,22.9064,22.92,20000.0
2010-03-05 14:55:00,33.74,33.77,33.74,33.77,12700.0,22.92,22.9404,22.92,22.9404,12700.0
2010-03-05 15:00:00,33.77,33.85,33.76,33.84,34400.0,22.9404,22.9947,22.9336,22.9879,34400.0
2010-03-05 15:05:00,33.85,33.85,33.83,33.83,20600.0,22.9947,22.9947,22.9811,22.9811,20600.0
2010-03-05 15:10:00,33.83,33.84,33.83,33.84,13000.0,22.9811,22.9879,22.9811,22.9879,13000.0
2010-03-05 15:15:00,33.83,33.85,33.83,33.85,13400.0,22.9811,22.9947,22.9811,22.9947,13400.0
2010-03-05 15:20:00,33.86,33.86,33.8,33.81,26700.0,23.0015,23.0015,22.9608,22.9676,26700.0
2010-03-05 15:25:00,33.8,33.8,33.75,33.76,23200.0,22.9608,22.9608,22.9268,22.9336,23200.0
2010-03-05 15:30:00,33.77,33.79,33.74,33.78,40700.0,22.9404,22.954,22.92,22.9472,40700.0
2010-03-05 15:35:00,33.79,33.79,33.74,33.76,30700.0,22.954,22.954,22.92,22.9336,30700.0
2010-03-05 15:40:00,33.76,33.8,33.75,33.8,44100.0,22.9336,22.9608,22.9268,22.9608,44100.0
2010-03-05 15:45:00,33.8,33.85,33.79,33.85,48100.0,22.9608,22.9947,22.954,22.9947,48100.0
2010-03-05 15:50:00,33.85,33.86,33.83,33.83,88600.0,22.9947,23.0015,22.9811,22.9811,88600.0
2010-03-05 15:55:00,33.84,33.85,33.82,33.83,102700.0,22.9879,22.9947,22.9744,22.9811,102700.0
2010-03-08 09:30:00,33.94,33.94,33.79,33.8,30100.0,23.0559,23.0559,22.954,22.9608,30100.0
2010-03-08 09:35:00,33.82,33.84,33.79,33.83,16700.0,22.9744,22.9879,22.954,22.9811,16700.0
2010-03-08 09:40:00,33.85,33.89,33.82,33.84,13200.0,22.9947,23.0219,22.9744,22.9879,13200.0
2010-03-08 09:45:00,33.85,33.86,33.76,33.76,24000.0,22.9947,23.0015,22.9336,22.9336,24000.0
2010-03-08 09:50:00,33.76,33.8,33.76,33.8,21500.0,22.9336,22.9608,22.9336,22.9608,21500.0
2010-03-08 09:55:00,33.8,33.81,33.71,33.72,19500.0,22.9608,22.9676,22.8996,22.9064,19500.0
2010-03-08 10:00:00,33.7,33.74,33.69,33.74,15200.0,22.8928,22.92,22.886,22.92,15200.0
2010-03-08 10:05:00,33.73,33.74,33.72,33.74,14100.0,22.9132,22.92,22.9064,22.92,14100.0
2010-03-08 10:10:00,33.73,33.76,33.72,33.72,15700.0,22.9132,22.9336,22.9064,22.9064,15700.0
2010-03-08 10:15:00,33.73,33.76,33.72,33.75,16200.0,22.9132,22.9336,22.9064,22.9268,16200.0
2010-03-08 10:20:00,33.76,33.77,33.74,33.76,10300.0,22.9336,22.9404,22.92,22.9336,10300.0
2010-03-08 10:25:00,33.77,33.77,33.74,33.76,8900.0,22.9404,22.9404,22.92,22.9336,8900.0
2010-03-08 10:30:00,33.76,33.76,33.69,33.69,26500.0,22.9336,22.9336,22.886,22.886,26500.0
2010-03-08 10:35:00,33.7,33.71,33.69,33.7,14800.0,22.8928,22.8996,22.886,22.8928,14800.0
2010-03-08 10:40:00,33.7,33.71,33.64,33.66,38000.0,22.8928,22.8996,22.8521,22.8657,38000.0
2010-03-08 10:45:00,33.67,33.68,33.59,33.62,54400.0,22.8725,22.8792,22.8181,22.8385,54400.0
2010-03-08 10:50:00,33.62,33.67,33.62,33.67,65200.0,22.8385,22.8725,22.8385,22.8725,65200.0
2010-03-08 10:55:00,33.67,33.68,33.63,33.67,32700.0,22.8725,22.8792,22.8453,22.8725,32700.0
2010-03-08 11:00:00,33.66,33.67,33.63,33.64,21200.0,22.8657,22.8725,22.8453,22.8521,21200.0
2010-03-08 11:05:00,33.64,33.65,33.63,33.64,19200.0,22.8521,22.8589,22.8453,22.8521,19200.0
2010-03-08 11:10:00,33.64,33.65,33.64,33.65,11800.0,22.8521,22.8589,22.8521,22.8589,11800.0
2010-03-08 11:15:00,33.63,33.65,33.6,33.6,22500.0,22.8453,22.8589,22.8249,22.8249,22500.0
2010-03-08 11:20:00,33.61,33.63,33.59,33.6,26600.0,22.8317,22.8453,22.8181,22.8249,26600.0
2010-03-08 11:25:00,33.6,33.61,33.59,33.59,26300.0,22.8249,22.8317,22.8181,22.8181,26300.0
2010-03-08 11:30:00,33.6,33.61,33.59,33.6,13000.0,22.8249,22.8317,22.8181,22.8249,13000.0
2010-03-08 11:35:00,33.6,33.62,33.6,33.62,8400.0,22.8249,22.8385,22.8249,22.8385,8400.0
2010-03-08 11:40:00,33.62,33.65,33.61,33.63,19600.0,22.8385,22.8589,22.8317,22.8453,19600.0
2010-03-08 11:45:00,33.63,33.64,33.62,33.63,5700.0,22.8453,22.8521,22.8385,22.8453,5700.0
2010-03-08 11:50:00,33.62,33.65,33.62,33.63,19200.0,22.8385,22.8589,22.8385,22.8453,19200.0
2010-03-08 11:55:00,33.64,33.64,33.62,33.62,49100.0,22.8521,22.8521,22.8385,22.8385,49100.0
2010-03-08 12:00:00,33.63,33.66,33.63,33.65,26900.0,22.8453,22.8657,22.8453,22.8589,26900.0
2010-03-08 12:05:00,33.65,33.68,33.65,33.68,13000.0,22.8589,22.8792,22.8589,22.8792,13000.0
2010-03-08 12:10:00,33.67,33.71,33.67,33.71,9700.0,22.8725,22.8996,22.8725,22.8996,9700.0
2010-03-08 12:15:00,33.7,33.72,33.7,33.72,5700.0,22.8928,22.9064,22.8928,22.9064,5700.0
2010-03-08 12:20:00,33.72,33.72,33.71,33.72,5600.0,22.9064,22.9064,22.8996,22.9064,5600.0
2010-03-08 12:25:00,33.72,33.74,33.7,33.72,27200.0,22.9064,22.92,22.8928,22.9064,27200.0
2010-03-08 12:30:00,33.72,33.72,33.68,33.69,9900.0,22.9064,22.9064,22.8792,22.886,9900.0
2010-03-08 12:35:00,33.69,33.69,33.68,33.68,7800.0,22.886,22.886,22.8792,22.8792,7800.0
2010-03-08 12:40:00,33.69,33.7,33.67,33.69,10000.0,22.886,22.8928,22.8725,22.886,10000.0
2010-03-08 12:45:00,33.68,33.69,33.65,33.68,13300.0,22.8792,22.886,22.8589,22.8792,13300.0
2010-03-08 12:50:00,33.69,33.72,33.69,33.7,7300.0,22.886,22.9064,22.886,22.8928,7300.0
2010-03-08 12:55:00,33.71,33.73,33.69,33.72,8900.0,22.8996,22.9132,22.886,22.9064,8900.0
2010-03-08 13:00:00,33.73,33.77,33.73,33.76,15000.0,22.9132,22.9404,22.9132,22.9336,15000.0
2010-03-08 13:05:00,33.77,33.77,33.72,33.73,10900.0,22.9404,22.9404,22.9064,22.9132,10900.0
2010-03-08 13:10:00,33.72,33.74,33.71,33.71,14300.0,22.9064,22.92,22.8996,22.8996,14300.0
2010-03-08 13:15:00,33.72,33.73,33.7,33.72,9800.0,22.9064,22.9132,22.8928,22.9064,9800.0
2010-03-08 13:20:00,33.71,33.71,33.69,33.7,8400.0,22.8996,22.8996,22.886,22.8928,8400.0
2010-03-08 13:25:00,33.7,33.71,33.7,33.7,8700.0,22.8928,22.8996,22.8928,22.8928,8700.0
2010-03-08 13:30:00,33.7,33.71,33.69,33.7,6200.0,22.8928,22.8996,22.886,22.8928,6200.0
2010-03-08 13:35:00,33.7,33.72,33.69,33.7,7100.0,22.8928,22.9064,22.886,22.8928,7100.0
2010-03-08 13:40:00,33.71,33.72,33.7,33.71,10400.0,22.8996,22.9064,22.8928,22.8996,10400.0
2010-03-08 13:45:00,33.72,33.72,33.69,33.69,9800.0,22.9064,22.9064,22.886,22.886,9800.0
2010-03-08 13:50:00,33.69,33.72,33.68,33.7,11400.0,22.886,22.9064,22.8792,22.8928,11400.0
2010-03-08 13:55:00,33.7,33.71,33.69,33.69,10300.0,22.8928,22.8996,22.886,22.886,10300.0
2010-03-08 14:00:00,33.7,33.71,33.69,33.69,17300.0,22.8928,22.8996,22.886,22.886,17300.0
2010-03-08 14:05:00,33.69,33.7,33.69,33.7,12200.0,22.886,22.8928,22.886,22.8928,12200.0
2010-03-08 14:10:00,33.7,33.7,33.67,33.67,16400.0,22.8928,22.8928,22.8725,22.8725,16400.0
2010-03-08 14:15:00,33.67,33.68,33.65,33.66,10600.0,22.8725,22.8792,22.8589,22.8657,10600.0
2010-03-08 14:20:00,33.65,33.66,33.64,33.65,19300.0,22.8589,22.8657,22.8521,22.8589,19300.0
2010-03-08 14:25:00,33.65,33.66,33.64,33.65,19500.0,22.8589,22.8657,22.8521,22.8589,19500.0
2010-03-08 14:30:00,33.66,33.66,33.63,33.63,20800.0,22.8657,22.8657,22.8453,22.8453,20800.0
2010-03-08 14:35:00,33.64,33.64,33.63,33.63,7400.0,22.8521,22.8521,22.8453,22.8453,7400.0
2010-03-08 14:40:00,33.63,33.63,33.6,33.6,30600.0,22.8453,22.8453,22.8249,22.8249,30600.0
2010-03-08 14:45:00,33.59,33.62,33.58,33.62,25900.0,22.8181,22.8385,22.8113,22.8385,25900.0
2010-03-08 14:50:00,33.61,33.63,33.61,33.62,8200.0,22.8317,22.8453,22.8317,22.8385,8200.0
2010-03-08 14:55:00,33.62,33.63,33.62,33.63,9800.0,22.8385,22.8453,22.8385,22.8453,9800.0
2010-03-08 15:00:00,33.63,33.63,33.62,33.63,12600.0,22.8453,22.8453,22.8385,22.8453,12600.0
2010-03-08 15:05:00,33.62,33.63,33.58,33.61,54100.0,22.8385,22.8453,22.8113,22.8317,54100.0
2010-03-08 15:10:00,33.61,33.61,33.6,33.6,19400.0,22.8317,22.8317,22.8249,22.8249,19400.0
2010-03-08 15:15:00,33.61,33.61,33.6,33.6,19100.0,22.8317,22.8317,22.8249,22.8249,19100.0
2010-03-08 15:20:00,33.6,33.61,33.6,33.6,19300.0,22.8249,22.8317,22.8249,22.8249,19300.0
2010-03-08 15:25:00,33.6,33.6,33.59,33.6,30200.0,22.8249,22.8249,22.8181,22.8249,30200.0
2010-03-08 15:30:00,33.59,33.6,33.59,33.59,26000.0,22.8181,22.8249,22.8181,22.8181,26000.0
2010-03-08 15:35:00,33.6,33.6,33.56,33.6,54200.0,22.8249,22.8249,22.7977,22.8249,54200.0
2010-03-08 15:40:00,33.6,33.61,33.59,33.6,29700.0,22.8249,22.8317,22.8181,22.8249,29700.0
2010-03-08 15:45:00,33.6,33.61,33.59,33.6,36200.0,22.8249,22.8317,22.8181,22.8249,36200.0
2010-03-08 15:50:00,33.6,33.62,33.59,33.61,41000.0,22.8249,22.8385,22.8181,22.8317,41000.0
2010-03-08 15:55:00,33.61,33.62,33.56,33.59,88300.0,22.8317,22.8385,22.7977,22.8181,88300.0
2010-03-09 09:30:00,33.58,33.64,33.58,33.63,24200.0,22.8113,22.8521,22.8113,22.8453,24200.0
2010-03-09 09:35:00,33.62,33.63,33.56,33.56,6900.0,22.8385,22.8453,22.7977,22.7977,6900.0
2010-03-09 09:40:00,33.57,33.57,33.53,33.54,9700.0,22.8045,22.8045,22.7774,22.7841,9700.0
2010-03-09 09:45:00,33.55,33.57,33.55,33.56,9200.0,22.7909,22.8045,22.7909,22.7977,9200.0
2010-03-09 09:50:00,33.56,33.59,33.54,33.55,70200.0,22.7977,22.8181,22.7841,22.7909,70200.0
2010-03-09 09:55:00,33.54,33.58,33.54,33.55,15200.0,22.7841,22.8113,22.7841,22.7909,15200.0
2010-03-09 10:00:00,33.54,33.56,33.53,33.55,16200.0,22.7841,22.7977,22.7774,22.7909,16200.0
2010-03-09 10:05:00,33.54,33.55,33.5,33.5,30600.0,22.7841,22.7909,22.757,22.757,30600.0
2010-03-09 10:10:00,33.5,33.53,33.5,33.5,23500.0,22.757,22.7774,22.757,22.757,23500.0
2010-03-09 10:15:00,33.51,33.55,33.51,33.55,11200.0,22.7638,22.7909,22.7638,22.7909,11200.0
2010-03-09 10:20:00,33.54,33.55,33.51,33.54,10100.0,22.7841,22.7909,22.7638,22.7841,10100.0
2010-03-09 10:25:00,33.54,33.54,33.51,33.51,18100.0,22.7841,22.7841,22.7638,22.7638,18100.0
2010-03-09 10:30:00,33.51,33.54,33.51,33.52,15600.0,22.7638,22.7841,22.7638,22.7706,15600.0
2010-03-09 10:35:00,33.51,33.53,33.45,33.45,39100.0,22.7638,22.7774,22.723,22.723,39100.0
2010-03-09 10:40:00,33.45,33.45,33.41,33.43,40300.0,22.723,22.723,22.6958,22.7094,40300.0
2010-03-09 10:45:00,33.43,33.45,33.42,33.44,13100.0,22.7094,22.723,22.7026,22.7162,13100.0
2010-03-09 10:50:00,33.44,33.44,33.41,33.42,20200.0,22.7162,22.7162,22.6958,22.7026,20200.0
2010-03-09 10:55:00,33.41,33.43,33.4,33.42,25000.0,22.6958,22.7094,22.689,22.7026,25000.0
2010-03-09 11:00:00,33.42,33.42,33.39,33.39,19400.0,22.7026,22.7026,22.6822,22.6822,19400.0
2010-03-09 11:05:00,33.39,33.41,33.38,33.4,12400.0,22.6822,22.6958,22.6755,22.689,12400.0
2010-03-09 11:10:00,33.4,33.41,33.4,33.41,7100.0,22.689,22.6958,22.689,22.6958,7100.0
2010-03-09 11:15:00,33.41,33.41,33.4,33.41,8600.0,22.6958,22.6958,22.689,22.6958,8600.0
2010-03-09 11:20:00,33.41,33.42,33.4,33.42,12200.0,22.6958,22.7026,22.689,22.7026,12200.0
2010-03-09 11:25:00,33.42,33.43,33.4,33.42,11900.0,22.7026,22.7094,22.689,22.7026,11900.0
2010-03-09 11:30:00,33.41,33.42,33.39,33.39,28100.0,22.6958,22.7026,22.6822,22.6822,28100.0
2010-03-09 11:35:00,33.4,33.41,33.38,33.38,16300.0,22.689,22.6958,22.6755,22.6755,16300.0
2010-03-09 11:40:00,33.38,33.39,33.34,33.35,21300.0,22.6755,22.6822,22.6483,22.6551,21300.0
2010-03-09 11:45:00,33.35,33.35,33.34,33.34,6800.0,22.6551,22.6551,22.6483,22.6483,6800.0
2010-03-09 11:50:00,33.35,33.37,33.34,33.36,9200.0,22.6551,22.6687,22.6483,22.6619,9200.0
2010-03-09 11:55:00,33.37,33.41,33.37,33.41,19900.0,22.6687,22.6958,22.6687,22.6958,19900.0
2010-03-09 12:00:00,33.41,33.41,33.4,33.4,7500.0,22.6958,22.6958,22.689,22.689,7500.0
2010-03-09 12:05:00,33.41,33.41,33.39,33.4,19800.0,22.6958,22.6958,22.6822,22.689,19800.0
2010-03-09 12:10:00,33.4,33.44,33.4,33.43,12500.0,22.689,22.7162,22.689,22.7094,12500.0
2010-03-09 12:15:00,33.43,33.44,33.43,33.44,13100.0,22.7094,22.7162,22.7094,22.7162,13100.0
2010-03-09 12:20:00,33.44,33.47,33.44,33.47,12300.0,22.7162,22.7366,22.7162,22.7366,12300.0
2010-03-09 12:25:00,33.47,33.48,33.46,33.48,4700.0,22.7366,22.7434,22.7298,22.7434,4700.0
2010-03-09 12:30:00,33.47,33.48,33.46,33.46,13800.0,22.7366,22.7434,22.7298,22.7298,13800.0
2010-03-09 12:35:00,33.46,33.47,33.46,33.46,4700.0,22.7298,22.7366,22.7298,22.7298,4700.0
2010-03-09 12:40:00,33.47,33.47,33.45,33.45,10300.0,22.7366,22.7366,22.723,22.723,10300.0
2010-03-09 12:45:00,33.46,33.47,33.45,33.47,17200.0,22.7298,22.7366,22.723,22.7366,17200.0
2010-03-09 12:50:00,33.47,33.47,33.4,33.4,51900.0,22.7366,22.7366,22.689,22.689,51900.0
2010-03-09 12:55:00,33.4,33.43,33.4,33.43,9100.0,22.689,22.7094,22.689,22.7094,9100.0
2010-03-09 13:00:00,33.43,33.43,33.4,33.4,32300.0,22.7094,22.7094,22.689,22.689,32300.0
2010-03-09 13:05:00,33.41,33.41,33.4,33.4,22100.0,22.6958,22.6958,22.689,22.689,22100.0
2010-03-09 13:10:00,33.4,33.41,33.39,33.4,18300.0,22.689,22.6958,22.6822,22.689,18300.0
2010-03-09 13:15:00,33.41,33.41,33.4,33.4,2700.0,22.6958,22.6958,22.689,22.689,2700.0
2010-03-09 13:20:00,33.41,33.41,33.4,33.4,12300.0,22.6958,22.6958,22.689,22.689,12300.0
2010-03-09 13:25:00,33.41,33.43,33.4,33.42,35000.0,22.6958,22.7094,22.689,22.7026,35000.0
2010-03-09 13:30:00,33.42,33.44,33.41,33.42,24200.0,22.7026,22.7162,22.6958,22.7026,24200.0
2010-03-09 13:35:00,33.42,33.44,33.4,33.42,63500.0,22.7026,22.7162,22.689,22.7026,63500.0
2010-03-09 13:40:00,33.42,33.44,33.41,33.42,8300.0,22.7026,22.7162,22.6958,22.7026,8300.0
2010-03-09 13:45:00,33.41,33.48,33.41,33.48,33000.0,22.6958,22.7434,22.6958,22.7434,33000.0
2010-03-09 13:50:00,33.47,33.5,33.47,33.5,8900.0,22.7366,22.757,22.7366,22.757,8900.0
2010-03-09 13:55:00,33.49,33.5,33.48,33.5,10100.0,22.7502,22.757,22.7434,22.757,10100.0
2010-03-09 14:00:00,33.5,33.5,33.48,33.5,7700.0,22.757,22.757,22.7434,22.757,7700.0
2010-03-09 14:05:00,33.5,33.52,33.5,33.52,20700.0,22.757,22.7706,22.757,22.7706,20700.0
2010-03-09 14:10:00,33.52,33.53,33.51,33.53,6700.0,22.7706,22.7774,22.7638,22.7774,6700.0
2010-03-09 14:15:00,33.53,33.55,33.52,33.53,16100.0,22.7774,22.7909,22.7706,22.7774,16100.0
2010-03-09 14:20:00,33.52,33.54,33.51,33.53,12400.0,22.7706,22.7841,22.7638,22.7774,12400.0
2010-03-09 14:25:00,33.53,33.54,33.53,33.54,5200.0,22.7774,22.7841,22.7774,22.7841,5200.0
2010-03-09 14:30:00,33.53,33.54,33.51,33.52,12300.0,22.7774,22.7841,22.7638,22.7706,12300.0
2010-03-09 14:35:00,33.51,33.56,33.51,33.55,42900.0,22.7638,22.7977,22.7638,22.7909,42900.0
2010-03-09 14:40:00,33.55,33.55,33.52,33.53,10700.0,22.7909,22.7909,22.7706,22.7774,10700.0
2010-03-09 14:45:00,33.53,33.56,33.52,33.56,26200.0,22.7774,22.7977,22.7706,22.7977,26200.0
2010-03-09 14:50:00,33.55,33.56,33.53,33.54,22000.0,22.7909,22.7977,22.7774,22.7841,22000.0
2010-03-09 14:55:00,33.54,33.57,33.54,33.56,21600.0,22.7841,22.8045,22.7841,22.7977,21600.0
2010-03-09 15:00:00,33.56,33.57,33.55,33.57,11300.0,22.7977,22.8045,22.7909,22.8045,11300.0
2010-03-09 15:05:00,33.56,33.57,33.54,33.55,23800.0,22.7977,22.8045,22.7841,22.7909,23800.0
2010-03-09 15:10:00,33.54,33.55,33.52,33.54,39900.0,22.7841,22.7909,22.7706,22.7841,39900.0
2010-03-09 15:15:00,33.54,33.55,33.51,33.53,34900.0,22.7841,22.7909,22.7638,22.7774,34900.0
2010-03-09 15:20:00,33.53,33.56,33.52,33.53,32500.0,22.7774,22.7977,22.7706,22.7774,32500.0
2010-03-09 15:25:00,33.53,33.57,33.52,33.57,42200.0,22.7774,22.8045,22.7706,22.8045,42200.0
2010-03-09 15:30:00,33.57,33.57,33.54,33.55,92600.0,22.8045,22.8045,22.7841,22.7909,92600.0
2010-03-09 15:35:00,33.56,33.57,33.55,33.56,53400.0,22.7977,22.8045,22.7909,22.7977,53400.0
2010-03-09 15:40:00,33.56,33.62,33.56,33.59,42000.0,22.7977,22.8385,22.7977,22.8181,42000.0
2010-03-09 15:45:00,33.59,33.61,33.58,33.58,59400.0,22.8181,22.8317,22.8113,22.8113,59400.0
2010-03-09 15:50:00,33.58,33.63,33.58,33.6,99900.0,22.8113,22.8453,22.8113,22.8249,99900.0
2010-03-09 15:55:00,33.61,33.63,33.6,33.6,83200.0,22.8317,22.8453,22.8249,22.8249,83200.0
2010-03-10 09:30:00,33.54,33.59,33.48,33.51,29900.0,22.7841,22.8181,22.7434,22.7638,29900.0
2010-03-10 09:35:00,33.48,33.56,33.47,33.48,24700.0,22.7434,22.7977,22.7366,22.7434,24700.0
2010-03-10 09:40:00,33.49,33.49,33.45,33.47,12100.0,22.7502,22.7502,22.723,22.7366,12100.0
2010-03-10 09:45:00,33.47,33.5,33.47,33.49,12200.0,22.7366,22.757,22.7366,22.7502,12200.0
2010-03-10 09:50:00,33.48,33.49,33.47,33.48,7700.0,22.7434,22.7502,22.7366,22.7434,7700.0
2010-03-10 09:55:00,33.48,33.49,33.46,33.47,7500.0,22.7434,22.7502,22.7298,22.7366,7500.0
2010-03-10 10:00:00,33.47,33.5,33.47,33.5,11800.0,22.7366,22.757,22.7366,22.757,11800.0
2010-03-10 10:05:00,33.5,33.52,33.49,33.52,9800.0,22.757,22.7706,22.7502,22.7706,9800.0
2010-03-10 10:10:00,33.51,33.53,33.51,33.52,13400.0,22.7638,22.7774,22.7638,22.7706,13400.0
2010-03-10 10:15:00,33.53,33.53,33.48,33.49,37400.0,22.7774,22.7774,22.7434,22.7502,37400.0
2010-03-10 10:20:00,33.49,33.5,33.47,33.48,14000.0,22.7502,22.757,22.7366,22.7434,14000.0
2010-03-10 10:25:00,33.47,33.47,33.46,33.46,20400.0,22.7366,22.7366,22.7298,22.7298,20400.0
2010-03-10 10:30:00,33.47,33.47,33.45,33.45,37100.0,22.7366,22.7366,22.723,22.723,37100.0
2010-03-10 10:35:00,33.46,33.46,33.44,33.44,33900.0,22.7298,22.7298,22.7162,22.7162,33900.0
2010-03-10 10:40:00,33.44,33.45,33.43,33.44,14400.0,22.7162,22.723,22.7094,22.7162,14400.0
2010-03-10 10:45:00,33.43,33.44,33.34,33.34,35500.0,22.7094,22.7162,22.6483,22.6483,35500.0
2010-03-10 10:50:00,33.35,33.35,33.31,33.32,41400.0,22.6551,22.6551,22.6279,22.6347,41400.0
2010-03-10 10:55:00,33.32,33.32,33.31,33.32,20700.0,22.6347,22.6347,22.6279,22.6347,20700.0
2010-03-10 11:00:00,33.31,33.36,33.31,33.33,68000.0,22.6279,22.6619,22.6279,22.6415,68000.0
2010-03-10 11:05:00,33.33,33.35,33.31,33.32,30100.0,22.6415,22.6551,22.6279,22.6347,30100.0
2010-03-10 11:10:00,33.32,33.33,33.31,33.31,17200.0,22.6347,22.6415,22.6279,22.6279,17200.0
2010-03-10 11:15:00,33.32,33.33,33.31,33.33,33600.0,22.6347,22.6415,22.6279,22.6415,33600.0
2010-03-10 11:20:00,33.32,33.33,33.31,33.31,19500.0,22.6347,22.6415,22.6279,22.6279,19500.0
2010-03-10 11:25:00,33.31,33.34,33.31,33.31,25500.0,22.6279,22.6483,22.6279,22.6279,25500.0
2010-03-10 11:30:00,33.31,33.34,33.3,33.33,63400.0,22.6279,22.6483,22.6211,22.6415,63400.0
2010-03-10 11:35:00,33.33,33.34,33.32,33.32,31300.0,22.6415,22.6483,22.6347,22.6347,31300.0
2010-03-10 11:40:00,33.32,33.34,33.3,33.34,25300.0,22.6347,22.6483,22.6211,22.6483,25300.0
2010-03-10 11:45:00,33.33,33.34,33.27,33.31,55200.0,22.6415,22.6483,22.6007,22.6279,55200.0
2010-03-10 11:50:00,33.31,33.32,33.3,33.31,21400.0,22.6279,22.6347,22.6211,22.6279,21400.0
2010-03-10 11:55:00,33.31,33.35,33.3,33.34,15700.0,22.6279,22.6551,22.6211,22.6483,15700.0
2010-03-10 12:00:00,33.33,33.37,33.33,33.37,15000.0,22.6415,22.6687,22.6415,22.6687,15000.0
2010-03-10 12:05:00,33.36,33.37,33.31,33.31,25300.0,22.6619,22.6687,22.6279,22.6279,25300.0
2010-03-10 12:10:00,33.31,33.35,33.31,33.34,34700.0,22.6279,22.6551,22.6279,22.6483,34700.0
2010-03-10 12:15:00,33.35,33.36,33.31,33.36,17500.0,22.6551,22.6619,22.6279,22.6619,17500.0
2010-03-10 12:20:00,33.37,33.4,33.36,33.37,9600.0,22.6687,22.689,22.6619,22.6687,9600.0
2010-03-10 12:25:00,33.37,33.38,33.31,33.32,18900.0,22.6687,22.6755,22.6279,22.6347,18900.0
2010-03-10 12:30:00,33.33,33.36,33.3,33.35,49100.0,22.6415,22.6619,22.6211,22.6551,49100.0
2010-03-10 12:35:00,33.35,33.39,33.34,33.39,15600.0,22.6551,22.6822,22.6483,22.6822,15600.0
2010-03-10 12:40:00,33.39,33.4,33.37,33.37,12500.0,22.6822,22.689,22.6687,22.6687,12500.0
2010-03-10 12:45:00,33.37,33.39,33.36,33.39,13200.0,22.6687,22.6822,22.6619,22.6822,13200.0
2010-03-10 12:50:00,33.39,33.39,33.37,33.38,18900.0,22.6822,22.6822,22.6687,22.6755,18900.0
2010-03-10 12:55:00,33.38,33.39,33.36,33.38,12700.0,22.6755,22.6822,22.6619,22.6755,12700.0
2010-03-10 13:00:00,33.37,33.38,33.36,33.36,10500.0,22.6687,22.6755,22.6619,22.6619,10500.0
2010-03-10 13:05:00,33.36,33.37,33.33,33.35,13400.0,22.6619,22.6687,22.6415,22.6551,13400.0
2010-03-10 13:10:00,33.35,33.35,33.33,33.35,9500.0,22.6551,22.6551,22.6415,22.6551,9500.0
2010-03-10 13:15:00,33.35,33.38,33.34,33.35,16100.0,22.6551,22.6755,22.6483,22.6551,16100.0
2010-03-10 13:20:00,33.35,33.36,33.32,33.33,11300.0,22.6551,22.6619,22.6347,22.6415,11300.0
2010-03-10 13:25:00,33.32,33.34,33.31,33.31,19100.0,22.6347,22.6483,22.6279,22.6279,19100.0
2010-03-10 13:30:00,33.31,33.32,33.3,33.3,11800.0,22.6279,22.6347,22.6211,22.6211,11800.0
2010-03-10 13:35:00,33.3,33.31,33.28,33.3,12300.0,22.6211,22.6279,22.6075,22.6211,12300.0
2010-03-10 13:40:00,33.28,33.32,33.28,33.31,11600.0,22.6075,22.6347,22.6075,22.6279,11600.0
2010-03-10 13:45:00,33.31,33.32,33.29,33.29,15000.0,22.6279,22.6347,22.6143,22.6143,15000.0
2010-03-10 13:50:00,33.28,33.3,33.28,33.29,8400.0,22.6075,22.6211,22.6075,22.6143,8400.0
2010-03-10 13:55:00,33.29,33.3,33.28,33.29,15000.0,22.6143,22.6211,22.6075,22.6143,15000.0
2010-03-10 14:00:00,33.3,33.31,33.28,33.3,21600.0,22.6211,22.6279,22.6075,22.6211,21600.0
2010-03-10 14:05:00,33.3,33.37,33.29,33.34,29100.0,22.6211,22.6687,22.6143,22.6483,29100.0
2010-03-10 14:10:00,33.34,33.36,33.33,33.35,24900.0,22.6483,22.6619,22.6415,22.6551,24900.0
2010-03-10 14:15:00,33.35,33.38,33.34,33.37,24300.0,22.6551,22.6755,22.6483,22.6687,24300.0
2010-03-10 14:20:00,33.36,33.4,33.36,33.4,14900.0,22.6619,22.689,22.6619,22.689,14900.0
2010-03-10 14:25:00,33.39,33.41,33.37,33.41,25600.0,22.6822,22.6958,22.6687,22.6958,25600.0
2010-03-10 14:30:00,33.42,33.44,33.42,33.43,14000.0,22.7026,22.7162,22.7026,22.7094,14000.0
2010-03-10 14:35:00,33.44,33.45,33.42,33.44,23000.0,22.7162,22.723,22.7026,22.7162,23000.0
2010-03-10 14:40:00,33.44,33.46,33.44,33.44,10200.0,22.7162,22.7298,22.7162,22.7162,10200.0
2010-03-10 14:45:00,33.44,33.47,33.44,33.46,10900.0,22.7162,22.7366,22.7162,22.7298,10900.0
2010-03-10 14:50:00,33.47,33.47,33.4,33.41,19100.0,22.7366,22.7366,22.689,22.6958,19100.0
2010-03-10 14:55:00,33.4,33.41,33.37,33.37,16400.0,22.689,22.6958,22.6687,22.6687,16400.0
2010-03-10 15:00:00,33.37,33.4,33.37,33.37,28200.0,22.6687,22.689,22.6687,22.6687,28200.0
2010-03-10 15:05:00,33.37,33.38,33.35,33.38,31300.0,22.6687,22.6755,22.6551,22.6755,31300.0
2010-03-10 15:10:00,33.37,33.43,33.37,33.41,17300.0,22.6687,22.7094,22.6687,22.6958,17300.0
2010-03-10 15:15:00,33.41,33.42,33.38,33.38,18500.0,22.6958,22.7026,22.6755,22.6755,18500.0
2010-03-10 15:20:00,33.39,33.42,33.37,33.37,14800.0,22.6822,22.7026,22.6687,22.6687,14800.0
2010-03-10 15:25:00,33.37,33.38,33.3,33.3,31100.0,22.6687,22.6755,22.6211,22.6211,31100.0
2010-03-10 15:30:00,33.3,33.34,33.28,33.34,56400.0,22.6211,22.6483,22.6075,22.6483,56400.0
2010-03-10 15:35:00,33.33,33.37,33.33,33.37,42900.0,22.6415,22.6687,22.6415,22.6687,42900.0
2010-03-10 15:40:00,33.37,33.4,33.35,33.4,46600.0,22.6687,22.689,22.6551,22.689,46600.0
2010-03-10 15:45:00,33.4,33.45,33.4,33.44,71700.0,22.689,22.723,22.689,22.7162,71700.0
2010-03-10 15:50:00,33.45,33.47,33.43,33.45,82100.0,22.723,22.7366,22.7094,22.723,82100.0
2010-03-10 15:55:00,33.45,33.52,33.45,33.48,263100.0,22.723,22.7706,22.723,22.7434,263100.0
2010-03-11 09:30:00,33.45,33.45,33.38,33.38,16100.0,22.723,22.723,22.6755,22.6755,16100.0
2010-03-11 09:35:00,33.4,33.42,33.25,33.25,22800.0,22.689,22.7026,22.5871,22.5871,22800.0
2010-03-11 09:40:00,33.25,33.27,33.21,33.22,31500.0,22.5871,22.6007,22.56,22.5668,31500.0
2010-03-11 09:45:00,33.21,33.24,33.2,33.2,32700.0,22.56,22.5803,22.5532,22.5532,32700.0
2010-03-11 09:50:00,33.2,33.23,33.15,33.2,36700.0,22.5532,22.5736,22.5192,22.5532,36700.0
2010-03-11 09:55:00,33.21,33.21,33.18,33.19,19600.0,22.56,22.56,22.5396,22.5464,19600.0
2010-03-11 10:00:00,33.18,33.26,33.17,33.26,22900.0,22.5396,22.5939,22.5328,22.5939,22900.0
2010-03-11 10:05:00,33.25,33.28,33.24,33.26,21800.0,22.5871,22.6075,22.5803,22.5939,21800.0
2010-03-11 10:10:00,33.26,33.27,33.22,33.24,31800.0,22.5939,22.6007,22.5668,22.5803,31800.0
2010-03-11 10:15:00,33.24,33.3,33.24,33.3,14200.0,22.5803,22.6211,22.5803,22.6211,14200.0
2010-03-11 10:20:00,33.31,33.32,33.29,33.3,19400.0,22.6279,22.6347,22.6143,22.6211,19400.0
2010-03-11 10:25:00,33.3,33.32,33.3,33.3,11000.0,22.6211,22.6347,22.6211,22.6211,11000.0
2010-03-11 10:30:00,33.3,33.31,33.28,33.29,26300.0,22.6211,22.6279,22.6075,22.6143,26300.0
2010-03-11 10:35:00,33.28,33.32,33.28,33.32,10200.0,22.6075,22.6347,22.6075,22.6347,10200.0
2010-03-11 10:40:00,33.32,33.32,33.29,33.3,19700.0,22.6347,22.6347,22.6143,22.6211,19700.0
2010-03-11 10:45:00,33.3,33.3,33.25,33.29,37600.0,22.6211,22.6211,22.5871,22.6143,37600.0
2010-03-11 10:50:00,33.29,33.31,33.27,33.28,18700.0,22.6143,22.6279,22.6007,22.6075,18700.0
2010-03-11 10:55:00,33.28,33.29,33.27,33.28,10400.0,22.6075,22.6143,22.6007,22.6075,10400.0
2010-03-11 11:00:00,33.27,33.28,33.24,33.24,30500.0,22.6007,22.6075,22.5803,22.5803,30500.0
2010-03-11 11:05:00,33.25,33.27,33.22,33.22,29400.0,22.5871,22.6007,22.5668,22.5668,29400.0
2010-03-11 11:10:00,33.22,33.23,33.2,33.21,41000.0,22.5668,22.5736,22.5532,22.56,41000.0
2010-03-11 11:15:00,33.22,33.23,33.21,33.22,19600.0,22.5668,22.5736,22.56,22.5668,19600.0
2010-03-11 11:20:00,33.22,33.23,33.22,33.22,15900.0,22.5668,22.5736,22.5668,22.5668,15900.0
2010-03-11 11:25:00,33.22,33.23,33.22,33.22,9500.0,22.5668,22.5736,22.5668,22.5668,9500.0
2010-03-11 11:30:00,33.22,33.23,33.21,33.22,13200.0,22.5668,22.5736,22.56,22.5668,13200.0
2010-03-11 11:35:00,33.22,33.22,33.21,33.21,12300.0,22.5668,22.5668,22.56,22.56,12300.0
2010-03-11 11:40:00,33.21,33.22,33.2,33.22,39800.0,22.56,22.5668,22.5532,22.5668,39800.0
2010-03-11 11:45:00,33.21,33.22,33.2,33.21,31300.0,22.56,22.5668,22.5532,22.56,31300.0
2010-03-11 11:50:00,33.2,33.22,33.2,33.21,14900.0,22.5532,22.5668,22.5532,22.56,14900.0
2010-03-11 11:55:00,33.22,33.22,33.21,33.22,6500.0,22.5668,22.5668,22.56,22.5668,6500.0
2010-03-11 12:00:00,33.22,33.25,33.21,33.23,25100.0,22.5668,22.5871,22.56,22.5736,25100.0
2010-03-11 12:05:00,33.22,33.22,33.2,33.21,17800.0,22.5668,22.5668,22.5532,22.56,17800.0
2010-03-11 12:10:00,33.21,33.21,33.18,33.21,33500.0,22.56,22.56,22.5396,22.56,33500.0
2010-03-11 12:15:00,33.2,33.21,33.18,33.2,27100.0,22.5532,22.56,22.5396,22.5532,27100.0
2010-03-11 12:20:00,33.2,33.2,33.19,33.2,13300.0,22.5532,22.5532,22.5464,22.5532,13300.0
2010-03-11 12:25:00,33.19,33.2,33.14,33.15,37700.0,22.5464,22.5532,22.5124,22.5192,37700.0
2010-03-11 12:30:00,33.14,33.16,33.14,33.14,11000.0,22.5124,22.526,22.5124,22.5124,11000.0
2010-03-11 12:35:00,33.15,33.16,33.14,33.15,19000.0,22.5192,22.526,22.5124,22.5192,19000.0
2010-03-11 12:40:00,33.15,33.16,33.15,33.15,10900.0,22.5192,22.526,22.5192,22.5192,10900.0
2010-03-11 12:45:00,33.16,33.16,33.15,33.15,15500.0,22.526,22.526,22.5192,22.5192,15500.0
2010-03-11 12:50:00,33.15,33.15,33.12,33.13,21500.0,22.5192,22.5192,22.4988,22.5056,21500.0
2010-03-11 12:55:00,33.12,33.13,33.12,33.12,2300.0,22.4988,22.5056,22.4988,22.4988,2300.0
2010-03-11 13:00:00,33.13,33.13,33.11,33.13,12300.0,22.5056,22.5056,22.492,22.5056,12300.0
2010-03-11 13:05:00,33.13,33.16,33.13,33.15,24900.0,22.5056,22.526,22.5056,22.5192,24900.0
2010-03-11 13:10:00,33.15,33.19,33.14,33.19,42900.0,22.5192,22.5464,22.5124,22.5464,42900.0
2010-03-11 13:15:00,33.19,33.2,33.16,33.16,60300.0,22.5464,22.5532,22.526,22.526,60300.0
2010-03-11 13:20:00,33.16,33.2,33.15,33.18,32300.0,22.526,22.5532,22.5192,22.5396,32300.0
2010-03-11 13:25:00,33.17,33.18,33.15,33.15,13600.0,22.5328,22.5396,22.5192,22.5192,13600.0
2010-03-11 13:30:00,33.15,33.16,33.15,33.16,16900.0,22.5192,22.526,22.5192,22.526,16900.0
2010-03-11 13:35:00,33.15,33.16,33.14,33.15,25200.0,22.5192,22.526,22.5124,22.5192,25200.0
2010-03-11 13:40:00,33.15,33.16,33.14,33.15,16400.0,22.5192,22.526,22.5124,22.5192,16400.0
2010-03-11 13:45:00,33.15,33.16,33.15,33.16,19700.0,22.5192,22.526,22.5192,22.526,19700.0
2010-03-11 13:50:00,33.15,33.16,33.14,33.16,9100.0,22.5192,22.526,22.5124,22.526,9100.0
2010-03-11 13:55:00,33.16,33.19,33.16,33.19,9400.0,22.526,22.5464,22.526,22.5464,9400.0
2010-03-11 14:00:00,33.2,33.2,33.19,33.2,10000.0,22.5532,22.5532,22.5464,22.5532,10000.0
2010-03-11 14:05:00,33.2,33.2,33.17,33.18,23100.0,22.5532,22.5532,22.5328,22.5396,23100.0
2010-03-11 14:10:00,33.18,33.2,33.18,33.19,13000.0,22.5396,22.5532,22.5396,22.5464,13000.0
2010-03-11 14:15:00,33.2,33.2,33.14,33.17,37200.0,22.5532,22.5532,22.5124,22.5328,37200.0
2010-03-11 14:20:00,33.17,33.21,33.17,33.21,11300.0,22.5328,22.56,22.5328,22.56,11300.0
2010-03-11 14:25:00,33.21,33.23,33.2,33.23,17000.0,22.56,22.5736,22.5532,22.5736,17000.0
2010-03-11 14:30:00,33.22,33.24,33.21,33.23,12800.0,22.5668,22.5803,22.56,22.5736,12800.0
2010-03-11 14:35:00,33.23,33.27,33.23,33.24,30500.0,22.5736,22.6007,22.5736,22.5803,30500.0
2010-03-11 14:40:00,33.24,33.24,33.22,33.22,26600.0,22.5803,22.5803,22.5668,22.5668,26600.0
2010-03-11 14:45:00,33.22,33.23,33.2,33.23,14200.0,22.5668,22.5736,22.5532,22.5736,14200.0
2010-03-11 14:50:00,33.22,33.23,33.22,33.23,18300.0,22.5668,22.5736,22.5668,22.5736,18300.0
2010-03-11 14:55:00,33.22,33.25,33.22,33.24,22300.0,22.5668,22.5871,22.5668,22.5803,22300.0
2010-03-11 15:00:00,33.25,33.25,33.24,33.25,14000.0,22.5871,22.5871,22.5803,22.5871,14000.0
2010-03-11 15:05:00,33.24,33.3,33.24,33.27,73900.0,22.5803,22.6211,22.5803,22.6007,73900.0
2010-03-11 15:10:00,33.27,33.29,33.24,33.28,42100.0,22.6007,22.6143,22.5803,22.6075,42100.0
2010-03-11 15:15:00,33.29,33.36,33.28,33.35,51700.0,22.6143,22.6619,22.6075,22.6551,51700.0
2010-03-11 15:20:00,33.35,33.36,33.34,33.35,36700.0,22.6551,22.6619,22.6483,22.6551,36700.0
2010-03-11 15:25:00,33.35,33.43,33.35,33.41,46300.0,22.6551,22.7094,22.6551,22.6958,46300.0
2010-03-11 15:30:00,33.42,33.42,33.4,33.4,42300.0,22.7026,22.7026,22.689,22.689,42300.0
2010-03-11 15:35:00,33.4,33.41,33.38,33.4,45000.0,22.689,22.6958,22.6755,22.689,45000.0
2010-03-11 15:40:00,33.4,33.45,33.4,33.41,72500.0,22.689,22.723,22.689,22.6958,72500.0
2010-03-11 15:45:00,33.41,33.45,33.41,33.44,64800.0,22.6958,22.723,22.6958,22.7162,64800.0
2010-03-11 15:50:00,33.44,33.47,33.42,33.44,70500.0,22.7162,22.7366,22.7026,22.7162,70500.0
2010-03-11 15:55:00,33.44,33.45,33.42,33.43,73600.0,22.7162,22.723,22.7026,22.7094,73600.0
2010-03-12 09:30:00,33.45,33.51,33.33,33.37,26500.0,22.723,22.7638,22.6415,22.6687,26500.0
2010-03-12 09:35:00,33.34,33.45,33.34,33.4,20100.0,22.6483,22.723,22.6483,22.689,20100.0
2010-03-12 09:40:00,33.4,33.4,33.33,33.36,20100.0,22.689,22.689,22.6415,22.6619,20100.0
2010-03-12 09:45:00,33.36,33.36,33.34,33.34,22700.0,22.6619,22.6619,22.6483,22.6483,22700.0
2010-03-12 09:50:00,33.34,33.39,33.34,33.34,18900.0,22.6483,22.6822,22.6483,22.6483,18900.0
2010-03-12 09:55:00,33.35,33.35,33.25,33.31,33000.0,22.6551,22.6551,22.5871,22.6279,33000.0
2010-03-12 10:00:00,33.3,33.33,33.21,33.25,28300.0,22.6211,22.6415,22.56,22.5871,28300.0
2010-03-12 10:05:00,33.25,33.31,33.24,33.27,20900.0,22.5871,22.6279,22.5803,22.6007,20900.0
2010-03-12 10:10:00,33.27,33.28,33.2,33.21,23400.0,22.6007,22.6075,22.5532,22.56,23400.0
2010-03-12 10:15:00,33.21,33.22,33.19,33.2,28400.0,22.56,22.5668,22.5464,22.5532,28400.0
2010-03-12 10:20:00,33.2,33.23,33.19,33.2,23600.0,22.5532,22.5736,22.5464,22.5532,23600.0
2010-03-12 10:25:00,33.2,33.25,33.15,33.25,38100.0,22.5532,22.5871,22.5192,22.5871,38100.0
2010-03-12 10:30:00,33.26,33.3,33.24,33.3,41400.0,22.5939,22.6211,22.5803,22.6211,41400.0
2010-03-12 10:35:00,33.3,33.39,33.3,33.36,39500.0,22.6211,22.6822,22.6211,22.6619,39500.0
2010-03-12 10:40:00,33.37,33.38,33.35,33.37,22100.0,22.6687,22.6755,22.6551,22.6687,22100.0
2010-03-12 10:45:00,33.37,33.37,33.32,33.32,19400.0,22.6687,22.6687,22.6347,22.6347,19400.0
2010-03-12 10:50:00,33.33,33.37,33.33,33.36,12500.0,22.6415,22.6687,22.6415,22.6619,12500.0
2010-03-12 10:55:00,33.37,33.38,33.32,33.33,18100.0,22.6687,22.6755,22.6347,22.6415,18100.0
2010-03-12 11:00:00,33.32,33.35,33.3,33.33,16200.0,22.6347,22.6551,22.6211,22.6415,16200.0
2010-03-12 11:05:00,33.32,33.35,33.3,33.35,20500.0,22.6347,22.6551,22.6211,22.6551,20500.0
2010-03-12 11:10:00,33.35,33.39,33.34,33.39,56500.0,22.6551,22.6822,22.6483,22.6822,56500.0
2010-03-12 11:15:00,33.38,33.4,33.38,33.38,15300.0,22.6755,22.689,22.6755,22.6755,15300.0
2010-03-12 11:20:00,33.39,33.4,33.38,33.39,14100.0,22.6822,22.689,22.6755,22.6822,14100.0
2010-03-12 11:25:00,33.39,33.4,33.38,33.39,10500.0,22.6822,22.689,22.6755,22.6822,10500.0
2010-03-12 11:30:00,33.39,33.39,33.37,33.39,16600.0,22.6822,22.6822,22.6687,22.6822,16600.0
2010-03-12 11:35:00,33.38,33.39,33.38,33.39,9500.0,22.6755,22.6822,22.6755,22.6822,9500.0
2010-03-12 11:40:00,33.38,33.4,33.37,33.38,21400.0,22.6755,22.689,22.6687,22.6755,21400.0
2010-03-12 11:45:00,33.38,33.39,33.36,33.37,13500.0,22.6755,22.6822,22.6619,22.6687,13500.0
2010-03-12 11:50:00,33.37,33.38,33.34,33.35,31500.0,22.6687,22.6755,22.6483,22.6551,31500.0
2010-03-12 11:55:00,33.34,33.34,33.31,33.32,20400.0,22.6483,22.6483,22.6279,22.6347,20400.0
2010-03-12 12:00:00,33.31,33.32,33.29,33.3,19800.0,22.6279,22.6347,22.6143,22.6211,19800.0
2010-03-12 12:05:00,33.3,33.33,33.3,33.32,12000.0,22.6211,22.6415,22.6211,22.6347,12000.0
2010-03-12 12:10:00,33.32,33.37,33.32,33.37,12100.0,22.6347,22.6687,22.6347,22.6687,12100.0
2010-03-12 12:15:00,33.37,33.39,33.37,33.38,4300.0,22.6687,22.6822,22.6687,22.6755,4300.0
2010-03-12 12:20:00,33.38,33.4,33.37,33.4,11200.0,22.6755,22.689,22.6687,22.689,11200.0
2010-03-12 12:25:00,33.4,33.41,33.39,33.4,9000.0,22.689,22.6958,22.6822,22.689,9000.0
2010-03-12 12:30:00,33.4,33.4,33.36,33.36,10200.0,22.689,22.689,22.6619,22.6619,10200.0
2010-03-12 12:35:00,33.37,33.37,33.34,33.37,9000.0,22.6687,22.6687,22.6483,22.6687,9000.0
2010-03-12 12:40:00,33.37,33.38,33.36,33.36,10200.0,22.6687,22.6755,22.6619,22.6619,10200.0
2010-03-12 12:45:00,33.37,33.41,33.36,33.4,13500.0,22.6687,22.6958,22.6619,22.689,13500.0
2010-03-12 12:50:00,33.4,33.41,33.39,33.4,9200.0,22.689,22.6958,22.6822,22.689,9200.0
2010-03-12 12:55:00,33.39,33.42,33.38,33.4,16100.0,22.6822,22.7026,22.6755,22.689,16100.0
2010-03-12 13:00:00,33.41,33.41,33.39,33.4,6200.0,22.6958,22.6958,22.6822,22.689,6200.0
2010-03-12 13:05:00,33.4,33.41,33.39,33.4,6400.0,22.689,22.6958,22.6822,22.689,6400.0
2010-03-12 13:10:00,33.41,33.44,33.41,33.44,12400.0,22.6958,22.7162,22.6958,22.7162,12400.0
2010-03-12 13:15:00,33.44,33.45,33.41,33.42,20100.0,22.7162,22.723,22.6958,22.7026,20100.0
2010-03-12 13:20:00,33.42,33.43,33.41,33.42,6600.0,22.7026,22.7094,22.6958,22.7026,6600.0
2010-03-12 13:25:00,33.42,33.44,33.42,33.44,6900.0,22.7026,22.7162,22.7026,22.7162,6900.0
2010-03-12 13:30:00,33.44,33.44,33.42,33.42,8800.0,22.7162,22.7162,22.7026,22.7026,8800.0
2010-03-12 13:35:00,33.43,33.43,33.41,33.42,9200.0,22.7094,22.7094,22.6958,22.7026,9200.0
2010-03-12 13:40:00,33.41,33.42,33.41,33.41,10100.0,22.6958,22.7026,22.6958,22.6958,10100.0
2010-03-12 13:45:00,33.41,33.45,33.41,33.43,21100.0,22.6958,22.723,22.6958,22.7094,21100.0
2010-03-12 13:50:00,33.43,33.44,33.42,33.42,8100.0,22.7094,22.7162,22.7026,22.7026,8100.0
2010-03-12 13:55:00,33.41,33.43,33.4,33.43,12500.0,22.6958,22.7094,22.689,22.7094,12500.0
2010-03-12 14:00:00,33.43,33.44,33.43,33.44,6200.0,22.7094,22.7162,22.7094,22.7162,6200.0
2010-03-12 14:05:00,33.44,33.45,33.44,33.45,11100.0,22.7162,22.723,22.7162,22.723,11100.0
2010-03-12 14:10:00,33.45,33.45,33.43,33.44,7900.0,22.723,22.723,22.7094,22.7162,7900.0
2010-03-12 14:15:00,33.44,33.45,33.43,33.45,12600.0,22.7162,22.723,22.7094,22.723,12600.0
2010-03-12 14:20:00,33.45,33.45,33.44,33.45,12200.0,22.723,22.723,22.7162,22.723,12200.0
2010-03-12 14:25:00,33.45,33.45,33.44,33.44,5200.0,22.723,22.723,22.7162,22.7162,5200.0
2010-03-12 14:30:00,33.45,33.45,33.44,33.45,8300.0,22.723,22.723,22.7162,22.723,8300.0
2010-03-12 14:35:00,33.45,33.48,33.44,33.47,15500.0,22.723,22.7434,22.7162,22.7366,15500.0
2010-03-12 14:40:00,33.46,33.47,33.44,33.45,29100.0,22.7298,22.7366,22.7162,22.723,29100.0
2010-03-12 14:45:00,33.45,33.46,33.44,33.46,17100.0,22.723,22.7298,22.7162,22.7298,17100.0
2010-03-12 14:50:00,33.46,33.48,33.44,33.48,38600.0,22.7298,22.7434,22.7162,22.7434,38600.0
2010-03-12 14:55:00,33.47,33.5,33.46,33.49,37800.0,22.7366,22.757,22.7298,22.7502,37800.0
2010-03-12 15:00:00,33.48,33.49,33.45,33.45,54000.0,22.7434,22.7502,22.723,22.723,54000.0
2010-03-12 15:05:00,33.45,33.45,33.42,33.42,26500.0,22.723,22.723,22.7026,22.7026,26500.0
2010-03-12 15:10:00,33.42,33.43,33.42,33.43,16500.0,22.7026,22.7094,22.7026,22.7094,16500.0
2010-03-12 15:15:00,33.43,33.43,33.41,33.42,27000.0,22.7094,22.7094,22.6958,22.7026,27000.0
2010-03-12 15:20:00,33.41,33.42,33.41,33.42,26100.0,22.6958,22.7026,22.6958,22.7026,26100.0
2010-03-12 15:25:00,33.42,33.42,33.4,33.4,35600.0,22.7026,22.7026,22.689,22.689,35600.0
2010-03-12 15:30:00,33.4,33.4,33.38,33.4,45700.0,22.689,22.689,22.6755,22.689,45700.0
2010-03-12 15:35:00,33.4,33.4,33.39,33.4,31800.0,22.689,22.689,22.6822,22.689,31800.0
2010-03-12 15:40:00,33.4,33.43,33.4,33.43,47700.0,22.689,22.7094,22.689,22.7094,47700.0
2010-03-12 15:45:00,33.43,33.46,33.42,33.46,73200.0,22.7094,22.7298,22.7026,22.7298,73200.0
2010-03-12 15:50:00,33.46,33.46,33.42,33.44,98300.0,22.7298,22.7298,22.7026,22.7162,98300.0
2010-03-12 15:55:00,33.45,33.45,33.39,33.39,154400.0,22.723,22.723,22.6822,22.6822,154400.0
2010-03-15 09:30:00,33.45,33.5,33.37,33.38,32800.0,22.723,22.757,22.6687,22.6755,32800.0
2010-03-15 09:35:00,33.38,33.51,33.38,33.51,11200.0,22.6755,22.7638,22.6755,22.7638,11200.0
2010-03-15 09:40:00,33.5,33.51,33.48,33.51,11100.0,22.757,22.7638,22.7434,22.7638,11100.0
2010-03-15 09:45:00,33.51,33.55,33.51,33.52,24000.0,22.7638,22.7909,22.7638,22.7706,24000.0
2010-03-15 09:50:00,33.52,33.54,33.48,33.5,18200.0,22.7706,22.7841,22.7434,22.757,18200.0
2010-03-15 09:55:00,33.49,33.49,33.4,33.4,23600.0,22.7502,22.7502,22.689,22.689,23600.0
2010-03-15 10:00:00,33.4,33.4,33.31,33.37,12100.0,22.689,22.689,22.6279,22.6687,12100.0
2010-03-15 10:05:00,33.37,33.38,33.36,33.38,13300.0,22.6687,22.6755,22.6619,22.6755,13300.0
2010-03-15 10:10:00,33.38,33.38,33.35,33.35,20000.0,22.6755,22.6755,22.6551,22.6551,20000.0
2010-03-15 10:15:00,33.35,33.36,33.3,33.3,40300.0,22.6551,22.6619,22.6211,22.6211,40300.0
2010-03-15 10:20:00,33.3,33.33,33.3,33.32,16200.0,22.6211,22.6415,22.6211,22.6347,16200.0
2010-03-15 10:25:00,33.31,33.32,33.26,33.3,29500.0,22.6279,22.6347,22.5939,22.6211,29500.0
2010-03-15 10:30:00,33.3,33.31,33.27,33.28,19500.0,22.6211,22.6279,22.6007,22.6075,19500.0
2010-03-15 10:35:00,33.28,33.31,33.27,33.3,27900.0,22.6075,22.6279,22.6007,22.6211,27900.0
2010-03-15 10:40:00,33.3,33.31,33.28,33.29,14000.0,22.6211,22.6279,22.6075,22.6143,14000.0
2010-03-15 10:45:00,33.28,33.31,33.28,33.29,12400.0,22.6075,22.6279,22.6075,22.6143,12400.0
2010-03-15 10:50:00,33.29,33.32,33.29,33.3,34300.0,22.6143,22.6347,22.6143,22.6211,34300.0
2010-03-15 10:55:00,33.31,33.32,33.28,33.32,28200.0,22.6279,22.6347,22.6075,22.6347,28200.0
2010-03-15 11:00:00,33.32,33.35,33.3,33.3,35100.0,22.6347,22.6551,22.6211,22.6211,35100.0
2010-03-15 11:05:00,33.3,33.31,33.25,33.28,18200.0,22.6211,22.6279,22.5871,22.6075,18200.0
2010-03-15 11:10:00,33.28,33.28,33.25,33.26,14400.0,22.6075,22.6075,22.5871,22.5939,14400.0
2010-03-15 11:15:00,33.26,33.3,33.25,33.3,28400.0,22.5939,22.6211,22.5871,22.6211,28400.0
2010-03-15 11:20:00,33.3,33.3,33.25,33.27,14100.0,22.6211,22.6211,22.5871,22.6007,14100.0
2010-03-15 11:25:00,33.28,33.31,33.28,33.3,16500.0,22.6075,22.6279,22.6075,22.6211,16500.0
2010-03-15 11:30:00,33.3,33.31,33.28,33.3,18100.0,22.6211,22.6279,22.6075,22.6211,18100.0
2010-03-15 11:35:00,33.29,33.3,33.26,33.3,11200.0,22.6143,22.6211,22.5939,22.6211,11200.0
2010-03-15 11:40:00,33.3,33.31,33.26,33.3,12300.0,22.6211,22.6279,22.5939,22.6211,12300.0
2010-03-15 11:45:00,33.3,33.31,33.27,33.3,11100.0,22.6211,22.6279,22.6007,22.6211,11100.0
2010-03-15 11:50:00,33.3,33.3,33.26,33.26,8900.0,22.6211,22.6211,22.5939,22.5939,8900.0
2010-03-15 11:55:00,33.26,33.27,33.25,33.25,20400.0,22.5939,22.6007,22.5871,22.5871,20400.0
2010-03-15 12:00:00,33.25,33.25,33.22,33.25,13300.0,22.5871,22.5871,22.5668,22.5871,13300.0
2010-03-15 12:05:00,33.26,33.3,33.26,33.29,9400.0,22.5939,22.6211,22.5939,22.6143,9400.0
2010-03-15 12:10:00,33.3,33.31,33.29,33.3,36000.0,22.6211,22.6279,22.6143,22.6211,36000.0
2010-03-15 12:15:00,33.31,33.31,33.3,33.31,21700.0,22.6279,22.6279,22.6211,22.6279,21700.0
2010-03-15 12:20:00,33.31,33.31,33.29,33.3,28200.0,22.6279,22.6279,22.6143,22.6211,28200.0
2010-03-15 12:25:00,33.3,33.31,33.3,33.31,21300.0,22.6211,22.6279,22.6211,22.6279,21300.0
2010-03-15 12:30:00,33.31,33.31,33.3,33.31,3600.0,22.6279,22.6279,22.6211,22.6279,3600.0
2010-03-15 12:35:00,33.31,33.33,33.31,33.33,8700.0,22.6279,22.6415,22.6279,22.6415,8700.0
2010-03-15 12:40:00,33.33,33.39,33.33,33.39,14700.0,22.6415,22.6822,22.6415,22.6822,14700.0
2010-03-15 12:45:00,33.39,33.39,33.38,33.39,9100.0,22.6822,22.6822,22.6755,22.6822,9100.0
2010-03-15 12:50:00,33.39,33.39,33.34,33.34,32800.0,22.6822,22.6822,22.6483,22.6483,32800.0
2010-03-15 12:55:00,33.34,33.35,33.34,33.34,13100.0,22.6483,22.6551,22.6483,22.6483,13100.0
2010-03-15 13:00:00,33.34,33.35,33.31,33.35,25600.0,22.6483,22.6551,22.6279,22.6551,25600.0
2010-03-15 13:05:00,33.35,33.35,33.33,33.35,17300.0,22.6551,22.6551,22.6415,22.6551,17300.0
2010-03-15 13:10:00,33.35,33.35,33.33,33.35,14400.0,22.6551,22.6551,22.6415,22.6551,14400.0
2010-03-15 13:15:00,33.35,33.35,33.33,33.34,12700.0,22.6551,22.6551,22.6415,22.6483,12700.0
2010-03-15 13:20:00,33.33,33.34,33.33,33.33,9900.0,22.6415,22.6483,22.6415,22.6415,9900.0
2010-03-15 13:25:00,33.33,33.34,33.33,33.33,12200.0,22.6415,22.6483,22.6415,22.6415,12200.0
2010-03-15 13:30:00,33.33,33.34,33.33,33.33,13200.0,22.6415,22.6483,22.6415,22.6415,13200.0
2010-03-15 13:35:00,33.33,33.34,33.32,33.32,16200.0,22.6415,22.6483,22.6347,22.6347,16200.0
2010-03-15 13:40:00,33.33,33.34,33.31,33.34,26400.0,22.6415,22.6483,22.6279,22.6483,26400.0
2010-03-15 13:45:00,33.34,33.35,33.33,33.34,10900.0,22.6483,22.6551,22.6415,22.6483,10900.0
2010-03-15 13:50:00,33.34,33.36,33.34,33.36,6900.0,22.6483,22.6619,22.6483,22.6619,6900.0
2010-03-15 13:55:00,33.35,33.4,33.35,33.39,13300.0,22.6551,22.689,22.6551,22.6822,13300.0
2010-03-15 14:00:00,33.39,33.42,33.38,33.42,10500.0,22.6822,22.7026,22.6755,22.7026,10500.0
2010-03-15 14:05:00,33.42,33.42,33.39,33.41,23500.0,22.7026,22.7026,22.6822,22.6958,23500.0
2010-03-15 14:10:00,33.41,33.42,33.4,33.42,13800.0,22.6958,22.7026,22.689,22.7026,13800.0
2010-03-15 14:15:00,33.42,33.45,33.41,33.45,25700.0,22.7026,22.723,22.6958,22.723,25700.0
2010-03-15 14:20:00,33.45,33.46,33.44,33.46,13400.0,22.723,22.7298,22.7162,22.7298,13400.0
2010-03-15 14:25:00,33.46,33.5,33.45,33.5,31300.0,22.7298,22.757,22.723,22.757,31300.0
2010-03-15 14:30:00,33.5,33.5,33.44,33.44,38900.0,22.757,22.757,22.7162,22.7162,38900.0
2010-03-15 14:35:00,33.45,33.5,33.45,33.5,32300.0,22.723,22.757,22.723,22.757,32300.0
2010-03-15 14:40:00,33.5,33.54,33.49,33.54,21200.0,22.757,22.7841,22.7502,22.7841,21200.0
2010-03-15 14:45:00,33.53,33.56,33.53,33.54,25000.0,22.7774,22.7977,22.7774,22.7841,25000.0
2010-03-15 14:50:00,33.53,33.57,33.53,33.57,26400.0,22.7774,22.8045,22.7774,22.8045,26400.0
2010-03-15 14:55:00,33.57,33.59,33.56,33.58,22900.0,22.8045,22.8181,22.7977,22.8113,22900.0
2010-03-15 15:00:00,33.59,33.6,33.58,33.6,23100.0,22.8181,22.8249,22.8113,22.8249,23100.0
2010-03-15 15:05:00,33.6,33.61,33.59,33.6,18400.0,22.8249,22.8317,22.8181,22.8249,18400.0
2010-03-15 15:10:00,33.61,33.63,33.6,33.62,33200.0,22.8317,22.8453,22.8249,22.8385,33200.0
2010-03-15 15:15:00,33.62,33.69,33.61,33.68,89300.0,22.8385,22.886,22.8317,22.8792,89300.0
2010-03-15 15:20:00,33.68,33.73,33.68,33.7,49500.0,22.8792,22.9132,22.8792,22.8928,49500.0
2010-03-15 15:25:00,33.69,33.7,33.67,33.7,26600.0,22.886,22.8928,22.8725,22.8928,26600.0
2010-03-15 15:30:00,33.69,33.7,33.65,33.65,25300.0,22.886,22.8928,22.8589,22.8589,25300.0
2010-03-15 15:35:00,33.65,33.69,33.65,33.69,29100.0,22.8589,22.886,22.8589,22.886,29100.0
2010-03-15 15:40:00,33.69,33.71,33.67,33.67,47400.0,22.886,22.8996,22.8725,22.8725,47400.0
2010-03-15 15:45:00,33.68,33.71,33.67,33.7,56200.0,22.8792,22.8996,22.8725,22.8928,56200.0
2010-03-15 15:50:00,33.69,33.7,33.66,33.66,53600.0,22.886,22.8928,22.8657,22.8657,53600.0
2010-03-15 15:55:00,33.67,33.73,33.66,33.7,240100.0,22.8725,22.9132,22.8657,22.8928,240100.0
2010-03-16 09:30:00,33.79,33.84,33.71,33.71,31100.0,22.954,22.9879,22.8996,22.8996,31100.0
2010-03-16 09:35:00,33.71,33.72,33.7,33.71,6900.0,22.8996,22.9064,22.8928,22.8996,6900.0
2010-03-16 09:40:00,33.7,33.73,33.68,33.73,11900.0,22.8928,22.9132,22.8792,22.9132,11900.0
2010-03-16 09:45:00,33.72,33.75,33.71,33.73,9000.0,22.9064,22.9268,22.8996,22.9132,9000.0
2010-03-16 09:50:00,33.73,33.74,33.72,33.74,21800.0,22.9132,22.92,22.9064,22.92,21800.0
2010-03-16 09:55:00,33.72,33.76,33.72,33.76,19600.0,22.9064,22.9336,22.9064,22.9336,19600.0
2010-03-16 10:00:00,33.75,33.81,33.75,33.8,13600.0,22.9268,22.9676,22.9268,22.9608,13600.0
2010-03-16 10:05:00,33.8,33.82,33.79,33.8,19500.0,22.9608,22.9744,22.954,22.9608,19500.0
2010-03-16 10:10:00,33.8,33.84,33.79,33.84,23700.0,22.9608,22.9879,22.954,22.9879,23700.0
2010-03-16 10:15:00,33.84,33.85,33.78,33.78,11400.0,22.9879,22.9947,22.9472,22.9472,11400.0
2010-03-16 10:20:00,33.78,33.82,33.77,33.79,23000.0,22.9472,22.9744,22.9404,22.954,23000.0
2010-03-16 10:25:00,33.8,33.82,33.79,33.81,4400.0,22.9608,22.9744,22.954,22.9676,4400.0
2010-03-16 10:30:00,33.8,33.83,33.8,33.81,8800.0,22.9608,22.9811,22.9608,22.9676,8800.0
2010-03-16 10:35:00,33.81,33.82,33.78,33.78,12800.0,22.9676,22.9744,22.9472,22.9472,12800.0
2010-03-16 10:40:00,33.77,33.81,33.77,33.8,28100.0,22.9404,22.9676,22.9404,22.9608,28100.0
2010-03-16 10:45:00,33.81,33.82,33.78,33.78,43800.0,22.9676,22.9744,22.9472,22.9472,43800.0
2010-03-16 10:50:00,33.79,33.85,33.79,33.85,17100.0,22.954,22.9947,22.954,22.9947,17100.0
2010-03-16 10:55:00,33.85,33.93,33.83,33.91,23800.0,22.9947,23.0491,22.9811,23.0355,23800.0
2010-03-16 11:00:00,33.92,33.92,33.89,33.91,17900.0,23.0423,23.0423,23.0219,23.0355,17900.0
2010-03-16 11:05:00,33.91,33.92,33.9,33.91,18900.0,23.0355,23.0423,23.0287,23.0355,18900.0
2010-03-16 11:10:00,33.91,33.94,33.91,33.92,19000.0,23.0355,23.0559,23.0355,23.0423,19000.0
2010-03-16 11:15:00,33.91,33.98,33.91,33.98,18600.0,23.0355,23.083,23.0355,23.083,18600.0
2010-03-16 11:20:00,33.98,33.99,33.94,33.95,21500.0,23.083,23.0898,23.0559,23.0627,21500.0
2010-03-16 11:25:00,33.94,33.95,33.94,33.95,5300.0,23.0559,23.0627,23.0559,23.0627,5300.0
2010-03-16 11:30:00,33.95,33.96,33.9,33.91,20900.0,23.0627,23.0695,23.0287,23.0355,20900.0
2010-03-16 11:35:00,33.9,33.91,33.89,33.89,16200.0,23.0287,23.0355,23.0219,23.0219,16200.0
2010-03-16 11:40:00,33.89,33.9,33.87,33.88,21700.0,23.0219,23.0287,23.0083,23.0151,21700.0
2010-03-16 11:45:00,33.88,33.89,33.85,33.86,27000.0,23.0151,23.0219,22.9947,23.0015,27000.0
2010-03-16 11:50:00,33.85,33.9,33.84,33.88,35900.0,22.9947,23.0287,22.9879,23.0151,35900.0
2010-03-16 11:55:00,33.89,33.91,33.89,33.91,12500.0,23.0219,23.0355,23.0219,23.0355,12500.0
2010-03-16 12:00:00,33.91,33.91,33.88,33.89,24000.0,23.0355,23.0355,23.0151,23.0219,24000.0
2010-03-16 12:05:00,33.9,33.91,33.89,33.9,17700.0,23.0287,23.0355,23.0219,23.0287,17700.0
2010-03-16 12:10:00,33.9,33.92,33.9,33.91,20900.0,23.0287,23.0423,23.0287,23.0355,20900.0
2010-03-16 12:15:00,33.92,33.92,33.89,33.89,9900.0,23.0423,23.0423,23.0219,23.0219,9900.0
2010-03-16 12:20:00,33.89,33.9,33.89,33.89,8500.0,23.0219,23.0287,23.0219,23.0219,8500.0
2010-03-16 12:25:00,33.89,33.91,33.89,33.9,17600.0,23.0219,23.0355,23.0219,23.0287,17600.0
2010-03-16 12:30:00,33.89,33.9,33.88,33.88,11300.0,23.0219,23.0287,23.0151,23.0151,11300.0
2010-03-16 12:35:00,33.89,33.89,33.84,33.84,10400.0,23.0219,23.0219,22.9879,22.9879,10400.0
2010-03-16 12:40:00,33.84,33.85,33.83,33.83,10400.0,22.9879,22.9947,22.9811,22.9811,10400.0
2010-03-16 12:45:00,33.84,33.87,33.83,33.86,22500.0,22.9879,23.0083,22.9811,23.0015,22500.0
2010-03-16 12:50:00,33.86,33.93,33.86,33.91,37700.0,23.0015,23.0491,23.0015,23.0355,37700.0
2010-03-16 12:55:00,33.92,33.92,33.91,33.91,3500.0,23.0423,23.0423,23.0355,23.0355,3500.0
2010-03-16 13:00:00,33.92,33.96,33.91,33.96,28300.0,23.0423,23.0695,23.0355,23.0695,28300.0
2010-03-16 13:05:00,33.95,33.96,33.95,33.95,12000.0,23.0627,23.0695,23.0627,23.0627,12000.0
2010-03-16 13:10:00,33.95,33.96,33.94,33.96,23700.0,23.0627,23.0695,23.0559,23.0695,23700.0
2010-03-16 13:15:00,33.96,33.96,33.95,33.96,5000.0,23.0695,23.0695,23.0627,23.0695,5000.0
2010-03-16 13:20:00,33.96,33.96,33.93,33.93,16700.0,23.0695,23.0695,23.0491,23.0491,16700.0
2010-03-16 13:25:00,33.93,33.93,33.91,33.91,14600.0,23.0491,23.0491,23.0355,23.0355,14600.0
2010-03-16 13:30:00,33.91,33.92,33.88,33.88,71200.0,23.0355,23.0423,23.0151,23.0151,71200.0
2010-03-16 13:35:00,33.88,33.89,33.86,33.86,8100.0,23.0151,23.0219,23.0015,23.0015,8100.0
2010-03-16 13:40:00,33.86,33.88,33.85,33.85,34300.0,23.0015,23.0151,22.9947,22.9947,34300.0
2010-03-16 13:45:00,33.85,33.85,33.81,33.81,11700.0,22.9947,22.9947,22.9676,22.9676,11700.0
2010-03-16 13:50:00,33.81,33.82,33.81,33.81,7800.0,22.9676,22.9744,22.9676,22.9676,7800.0
2010-03-16 13:55:00,33.82,33.84,33.81,33.83,7700.0,22.9744,22.9879,22.9676,22.9811,7700.0
2010-03-16 14:00:00,33.83,33.83,33.8,33.81,15700.0,22.9811,22.9811,22.9608,22.9676,15700.0
2010-03-16 14:05:00,33.82,33.82,33.81,33.81,10100.0,22.9744,22.9744,22.9676,22.9676,10100.0
2010-03-16 14:10:00,33.81,33.91,33.81,33.91,29600.0,22.9676,23.0355,22.9676,23.0355,29600.0
2010-03-16 14:15:00,33.91,33.91,33.87,33.9,19600.0,23.0355,23.0355,23.0083,23.0287,19600.0
2010-03-16 14:20:00,33.91,33.95,33.89,33.92,31100.0,23.0355,23.0627,23.0219,23.0423,31100.0
2010-03-16 14:25:00,33.91,33.94,33.9,33.91,24900.0,23.0355,23.0559,23.0287,23.0355,24900.0
2010-03-16 14:30:00,33.91,33.91,33.87,33.87,13000.0,23.0355,23.0355,23.0083,23.0083,13000.0
2010-03-16 14:35:00,33.88,33.88,33.82,33.83,35000.0,23.0151,23.0151,22.9744,22.9811,35000.0
2010-03-16 14:40:00,33.84,33.84,33.8,33.8,28000.0,22.9879,22.9879,22.9608,22.9608,28000.0
2010-03-16 14:45:00,33.79,33.82,33.78,33.81,18900.0,22.954,22.9744,22.9472,22.9676,18900.0
2010-03-16 14:50:00,33.81,33.81,33.76,33.76,87500.0,22.9676,22.9676,22.9336,22.9336,87500.0
2010-03-16 14:55:00,33.77,33.8,33.75,33.78,44000.0,22.9404,22.9608,22.9268,22.9472,44000.0
2010-03-16 15:00:00,33.78,33.8,33.76,33.76,47600.0,22.9472,22.9608,22.9336,22.9336,47600.0
2010-03-16 15:05:00,33.77,33.83,33.76,33.83,38800.0,22.9404,22.9811,22.9336,22.9811,38800.0
2010-03-16 15:10:00,33.83,33.89,33.83,33.88,21300.0,22.9811,23.0219,22.9811,23.0151,21300.0
2010-03-16 15:15:00,33.88,33.93,33.85,33.9,59600.0,23.0151,23.0491,22.9947,23.0287,59600.0
2010-03-16 15:20:00,33.88,33.9,33.86,33.88,37000.0,23.0151,23.0287,23.0015,23.0151,37000.0
2010-03-16 15:25:00,33.87,33.9,33.86,33.86,32400.0,23.0083,23.0287,23.0015,23.0015,32400.0
2010-03-16 15:30:00,33.85,33.88,33.83,33.86,55400.0,22.9947,23.0151,22.9811,23.0015,55400.0
2010-03-16 15:35:00,33.87,33.88,33.85,33.86,36800.0,23.0083,23.0151,22.9947,23.0015,36800.0
2010-03-16 15:40:00,33.85,33.86,33.83,33.83,42000.0,22.9947,23.0015,22.9811,22.9811,42000.0
2010-03-16 15:45:00,33.83,33.85,33.81,33.83,41100.0,22.9811,22.9947,22.9676,22.9811,41100.0
2010-03-16 15:50:00,33.82,33.92,33.82,33.9,71700.0,22.9744,23.0423,22.9744,23.0287,71700.0
2010-03-16 15:55:00,33.91,33.92,33.88,33.91,82000.0,23.0355,23.0423,23.0151,23.0355,82000.0
2010-03-17 09:30:00,34.0,34.0,33.95,33.96,36500.0,23.0966,23.0966,23.0627,23.0695,36500.0
2010-03-17 09:35:00,33.98,33.99,33.9,33.93,17800.0,23.083,23.0898,23.0287,23.0491,17800.0
2010-03-17 09:40:00,33.93,33.99,33.92,33.99,12300.0,23.0491,23.0898,23.0423,23.0898,12300.0
2010-03-17 09:45:00,33.99,33.99,33.93,33.93,18500.0,23.0898,23.0898,23.0491,23.0491,18500.0
2010-03-17 09:50:00,33.95,33.95,33.92,33.94,21500.0,23.0627,23.0627,23.0423,23.0559,21500.0
2010-03-17 09:55:00,33.94,34.0,33.94,33.98,15200.0,23.0559,23.0966,23.0559,23.083,15200.0
2010-03-17 10:00:00,34.0,34.0,33.97,33.97,22900.0,23.0966,23.0966,23.0762,23.0762,22900.0
2010-03-17 10:05:00,33.96,33.98,33.96,33.97,12400.0,23.0695,23.083,23.0695,23.0762,12400.0
2010-03-17 10:10:00,33.97,33.98,33.93,33.94,19500.0,23.0762,23.083,23.0491,23.0559,19500.0
2010-03-17 10:15:00,33.93,33.96,33.92,33.95,11800.0,23.0491,23.0695,23.0423,23.0627,11800.0
2010-03-17 10:20:00,33.96,33.96,33.94,33.95,9100.0,23.0695,23.0695,23.0559,23.0627,9100.0
2010-03-17 10:25:00,33.95,33.96,33.94,33.96,32600.0,23.0627,23.0695,23.0559,23.0695,32600.0
2010-03-17 10:30:00,33.96,33.98,33.95,33.98,22900.0,23.0695,23.083,23.0627,23.083,22900.0
2010-03-17 10:35:00,33.97,33.98,33.96,33.96,8700.0,23.0762,23.083,23.0695,23.0695,8700.0
2010-03-17 10:40:00,33.96,33.97,33.94,33.96,6200.0,23.0695,23.0762,23.0559,23.0695,6200.0
2010-03-17 10:45:00,33.94,33.96,33.94,33.95,10200.0,23.0559,23.0695,23.0559,23.0627,10200.0
2010-03-17 10:50:00,33.95,33.97,33.94,33.96,15000.0,23.0627,23.0762,23.0559,23.0695,15000.0
2010-03-17 10:55:00,33.95,33.99,33.95,33.99,9100.0,23.0627,23.0898,23.0627,23.0898,9100.0
2010-03-17 11:00:00,33.99,33.99,33.98,33.99,5500.0,23.0898,23.0898,23.083,23.0898,5500.0
2010-03-17 11:05:00,33.98,33.98,33.96,33.97,12000.0,23.083,23.083,23.0695,23.0762,12000.0
2010-03-17 11:10:00,33.97,33.98,33.95,33.96,12500.0,23.0762,23.083,23.0627,23.0695,12500.0
2010-03-17 11:15:00,33.97,33.98,33.95,33.97,11900.0,23.0762,23.083,23.0627,23.0762,11900.0
2010-03-17 11:20:00,33.98,34.0,33.98,33.99,15800.0,23.083,23.0966,23.083,23.0898,15800.0
2010-03-17 11:25:00,33.99,34.0,33.99,34.0,7800.0,23.0898,23.0966,23.0898,23.0966,7800.0
2010-03-17 11:30:00,33.99,34.04,33.99,34.03,27100.0,23.0898,23.1238,23.0898,23.117,27100.0
2010-03-17 11:35:00,34.03,34.04,34.0,34.0,18000.0,23.117,23.1238,23.0966,23.0966,18000.0
2010-03-17 11:40:00,34.0,34.05,34.0,34.04,11600.0,23.0966,23.1306,23.0966,23.1238,11600.0
2010-03-17 11:45:00,34.04,34.08,34.04,34.08,20800.0,23.1238,23.151,23.1238,23.151,20800.0
2010-03-17 11:50:00,34.07,34.08,34.07,34.08,6600.0,23.1442,23.151,23.1442,23.151,6600.0
2010-03-17 11:55:00,34.08,34.08,34.05,34.06,22600.0,23.151,23.151,23.1306,23.1374,22600.0
2010-03-17 12:00:00,34.06,34.06,34.04,34.06,10700.0,23.1374,23.1374,23.1238,23.1374,10700.0
2010-03-17 12:05:00,34.05,34.07,34.05,34.05,5700.0,23.1306,23.1442,23.1306,23.1306,5700.0
2010-03-17 12:10:00,34.05,34.08,34.04,34.08,20000.0,23.1306,23.151,23.1238,23.151,20000.0
2010-03-17 12:15:00,34.08,34.15,34.08,34.15,34700.0,23.151,23.1985,23.151,23.1985,34700.0
2010-03-17 12:20:00,34.15,34.17,34.14,34.14,23800.0,23.1985,23.2121,23.1917,23.1917,23800.0
2010-03-17 12:25:00,34.13,34.13,34.08,34.08,9600.0,23.1849,23.1849,23.151,23.151,9600.0
2010-03-17 12:30:00,34.08,34.08,34.05,34.05,9300.0,23.151,23.151,23.1306,23.1306,9300.0
2010-03-17 12:35:00,34.06,34.06,34.04,34.05,9300.0,23.1374,23.1374,23.1238,23.1306,9300.0
2010-03-17 12:40:00,34.05,34.05,34.04,34.04,3300.0,23.1306,23.1306,23.1238,23.1238,3300.0
2010-03-17 12:45:00,34.04,34.05,34.04,34.04,1600.0,23.1238,23.1306,23.1238,23.1238,1600.0
2010-03-17 12:50:00,34.05,34.05,34.04,34.05,7800.0,23.1306,23.1306,23.1238,23.1306,7800.0
2010-03-17 12:55:00,34.04,34.06,34.02,34.03,17000.0,23.1238,23.1374,23.1102,23.117,17000.0
2010-03-17 13:00:00,34.03,34.04,34.02,34.04,9000.0,23.117,23.1238,23.1102,23.1238,9000.0
2010-03-17 13:05:00,34.03,34.04,34.03,34.04,5600.0,23.117,23.1238,23.117,23.1238,5600.0
2010-03-17 13:10:00,34.03,34.05,34.03,34.04,5800.0,23.117,23.1306,23.117,23.1238,5800.0
2010-03-17 13:15:00,34.04,34.05,34.03,34.04,9600.0,23.1238,23.1306,23.117,23.1238,9600.0
2010-03-17 13:20:00,34.04,34.05,34.03,34.03,7300.0,23.1238,23.1306,23.117,23.117,7300.0
2010-03-17 13:25:00,34.03,34.05,34.01,34.03,18200.0,23.117,23.1306,23.1034,23.117,18200.0
2010-03-17 13:30:00,34.03,34.09,34.03,34.09,23200.0,23.117,23.1578,23.117,23.1578,23200.0
2010-03-17 13:35:00,34.09,34.13,34.09,34.12,13500.0,23.1578,23.1849,23.1578,23.1781,13500.0
2010-03-17 13:40:00,34.13,34.14,34.11,34.14,16000.0,23.1849,23.1917,23.1714,23.1917,16000.0
2010-03-17 13:45:00,34.15,34.15,34.12,34.13,21400.0,23.1985,23.1985,23.1781,23.1849,21400.0
2010-03-17 13:50:00,34.13,34.14,34.11,34.12,14900.0,23.1849,23.1917,23.1714,23.1781,14900.0
2010-03-17 13:55:00,34.13,34.13,34.1,34.11,12700.0,23.1849,23.1849,23.1646,23.1714,12700.0
2010-03-17 14:00:00,34.11,34.12,34.1,34.12,25400.0,23.1714,23.1781,23.1646,23.1781,25400.0
2010-03-17 14:05:00,34.12,34.12,34.11,34.11,5700.0,23.1781,23.1781,23.1714,23.1714,5700.0
2010-03-17 14:10:00,34.11,34.11,34.09,34.1,13200.0,23.1714,23.1714,23.1578,23.1646,13200.0
2010-03-17 14:15:00,34.1,34.1,34.09,34.1,7700.0,23.1646,23.1646,23.1578,23.1646,7700.0
2010-03-17 14:20:00,34.1,34.1,34.08,34.1,13900.0,23.1646,23.1646,23.151,23.1646,13900.0
2010-03-17 14:25:00,34.09,34.11,34.08,34.08,20800.0,23.1578,23.1714,23.151,23.151,20800.0
2010-03-17 14:30:00,34.07,34.09,34.06,34.07,15900.0,23.1442,23.1578,23.1374,23.1442,15900.0
2010-03-17 14:35:00,34.07,34.08,34.06,34.06,26000.0,23.1442,23.151,23.1374,23.1374,26000.0
2010-03-17 14:40:00,34.07,34.08,34.06,34.07,9800.0,23.1442,23.151,23.1374,23.1442,9800.0
2010-03-17 14:45:00,34.06,34.07,34.06,34.07,16600.0,23.1374,23.1442,23.1374,23.1442,16600.0
2010-03-17 14:50:00,34.07,34.08,34.05,34.05,15400.0,23.1442,23.151,23.1306,23.1306,15400.0
2010-03-17 14:55:00,34.05,34.05,34.01,34.01,16000.0,23.1306,23.1306,23.1034,23.1034,16000.0
2010-03-17 15:00:00,34.0,34.04,34.0,34.01,17400.0,23.0966,23.1238,23.0966,23.1034,17400.0
2010-03-17 15:05:00,34.01,34.05,34.01,34.04,10700.0,23.1034,23.1306,23.1034,23.1238,10700.0
2010-03-17 15:10:00,34.03,34.04,34.02,34.04,11800.0,23.117,23.1238,23.1102,23.1238,11800.0
2010-03-17 15:15:00,34.05,34.06,33.99,33.99,17300.0,23.1306,23.1374,23.0898,23.0898,17300.0
2010-03-17 15:20:00,33.99,34.0,33.96,33.98,25100.0,23.0898,23.0966,23.0695,23.083,25100.0
2010-03-17 15:25:00,33.99,34.0,33.96,33.97,22400.0,23.0898,23.0966,23.0695,23.0762,22400.0
2010-03-17 15:30:00,33.97,33.97,33.95,33.95,37500.0,23.0762,23.0762,23.0627,23.0627,37500.0
2010-03-17 15:35:00,33.95,33.96,33.94,33.94,53900.0,23.0627,23.0695,23.0559,23.0559,53900.0
2010-03-17 15:40:00,33.94,33.95,33.9,33.9,59900.0,23.0559,23.0627,23.0287,23.0287,59900.0
2010-03-17 15:45:00,33.9,33.91,33.89,33.9,97600.0,23.0287,23.0355,23.0219,23.0287,97600.0
2010-03-17 15:50:00,33.9,33.9,33.88,33.89,130500.0,23.0287,23.0287,23.0151,23.0219,130500.0
2010-03-17 15:55:00,33.89,34.0,33.89,33.98,100200.0,23.0219,23.0966,23.0219,23.083,100200.0
2010-03-18 09:30:00,34.04,34.05,33.97,33.97,24800.0,23.1238,23.1306,23.0762,23.0762,24800.0
2010-03-18 09:35:00,33.98,33.99,33.96,33.99,19000.0,23.083,23.0898,23.0695,23.0898,19000.0
2010-03-18 09:40:00,33.99,34.03,33.97,34.01,12000.0,23.0898,23.117,23.0762,23.1034,12000.0
2010-03-18 09:45:00,34.01,34.07,34.01,34.05,15300.0,23.1034,23.1442,23.1034,23.1306,15300.0
2010-03-18 09:50:00,34.05,34.06,34.0,34.05,12700.0,23.1306,23.1374,23.0966,23.1306,12700.0
2010-03-18 09:55:00,34.05,34.07,34.02,34.06,15600.0,23.1306,23.1442,23.1102,23.1374,15600.0
2010-03-18 10:00:00,34.06,34.08,34.05,34.07,16000.0,23.1374,23.151,23.1306,23.1442,16000.0
2010-03-18 10:05:00,34.07,34.07,34.02,34.04,17100.0,23.1442,23.1442,23.1102,23.1238,17100.0
2010-03-18 10:10:00,34.04,34.07,34.03,34.07,10000.0,23.1238,23.1442,23.117,23.1442,10000.0
2010-03-18 10:15:00,34.06,34.07,34.06,34.07,19500.0,23.1374,23.1442,23.1374,23.1442,19500.0
2010-03-18 10:20:00,34.07,34.1,34.06,34.1,12700.0,23.1442,23.1646,23.1374,23.1646,12700.0
2010-03-18 10:25:00,34.1,34.11,34.09,34.09,13400.0,23.1646,23.1714,23.1578,23.1578,13400.0
2010-03-18 10:30:00,34.1,34.12,34.06,34.06,19800.0,23.1646,23.1781,23.1374,23.1374,19800.0
2010-03-18 10:35:00,34.05,34.08,34.03,34.06,10000.0,23.1306,23.151,23.117,23.1374,10000.0
2010-03-18 10:40:00,34.06,34.1,34.05,34.09,13900.0,23.1374,23.1646,23.1306,23.1578,13900.0
2010-03-18 10:45:00,34.1,34.1,34.08,34.09,5400.0,23.1646,23.1646,23.151,23.1578,5400.0
2010-03-18 10:50:00,34.1,34.1,34.09,34.1,5200.0,23.1646,23.1646,23.1578,23.1646,5200.0
2010-03-18 10:55:00,34.1,34.14,34.09,34.14,14600.0,23.1646,23.1917,23.1578,23.1917,14600.0
2010-03-18 11:00:00,34.13,34.15,34.13,34.15,15700.0,23.1849,23.1985,23.1849,23.1985,15700.0
2010-03-18 11:05:00,34.15,34.15,34.14,34.15,14100.0,23.1985,23.1985,23.1917,23.1985,14100.0
2010-03-18 11:10:00,34.15,34.16,34.14,34.15,38200.0,23.1985,23.2053,23.1917,23.1985,38200.0
2010-03-18 11:15:00,34.15,34.19,34.14,34.14,22600.0,23.1985,23.2257,23.1917,23.1917,22600.0
2010-03-18 11:20:00,34.15,34.16,34.12,34.14,17100.0,23.1985,23.2053,23.1781,23.1917,17100.0
2010-03-18 11:25:00,34.13,34.14,34.12,34.13,9900.0,23.1849,23.1917,23.1781,23.1849,9900.0
2010-03-18 11:30:00,34.13,34.16,34.13,34.14,11100.0,23.1849,23.2053,23.1849,23.1917,11100.0
2010-03-18 11:35:00,34.14,34.14,34.12,34.13,7900.0,23.1917,23.1917,23.1781,23.1849,7900.0
2010-03-18 11:40:00,34.12,34.13,34.08,34.08,9000.0,23.1781,23.1849,23.151,23.151,9000.0
2010-03-18 11:45:00,34.08,34.1,34.07,34.1,11900.0,23.151,23.1646,23.1442,23.1646,11900.0
2010-03-18 11:50:00,34.1,34.1,34.09,34.09,12200.0,23.1646,23.1646,23.1578,23.1578,12200.0
2010-03-18 11:55:00,34.1,34.1,34.08,34.08,8300.0,23.1646,23.1646,23.151,23.151,8300.0
2010-03-18 12:00:00,34.08,34.1,34.06,34.06,21400.0,23.151,23.1646,23.1374,23.1374,21400.0
2010-03-18 12:05:00,34.06,34.1,34.05,34.1,18200.0,23.1374,23.1646,23.1306,23.1646,18200.0
2010-03-18 12:10:00,34.1,34.11,34.08,34.09,17200.0,23.1646,23.1714,23.151,23.1578,17200.0
2010-03-18 12:15:00,34.09,34.12,34.08,34.12,12300.0,23.1578,23.1781,23.151,23.1781,12300.0
2010-03-18 12:20:00,34.12,34.12,34.09,34.1,7600.0,23.1781,23.1781,23.1578,23.1646,7600.0
2010-03-18 12:25:00,34.1,34.1,34.09,34.09,5300.0,23.1646,23.1646,23.1578,23.1578,5300.0
2010-03-18 12:30:00,34.09,34.09,34.06,34.06,7300.0,23.1578,23.1578,23.1374,23.1374,7300.0
2010-03-18 12:35:00,34.06,34.06,34.03,34.04,10600.0,23.1374,23.1374,23.117,23.1238,10600.0
2010-03-18 12:40:00,34.03,34.04,34.03,34.04,10200.0,23.117,23.1238,23.117,23.1238,10200.0
2010-03-18 12:45:00,34.04,34.07,34.04,34.07,23200.0,23.1238,23.1442,23.1238,23.1442,23200.0
2010-03-18 12:50:00,34.07,34.08,34.06,34.06,10000.0,23.1442,23.151,23.1374,23.1374,10000.0
2010-03-18 12:55:00,34.07,34.08,34.07,34.08,6200.0,23.1442,23.151,23.1442,23.151,6200.0
2010-03-18 13:00:00,34.08,34.08,34.06,34.08,14900.0,23.151,23.151,23.1374,23.151,14900.0
2010-03-18 13:05:00,34.08,34.1,34.07,34.08,24400.0,23.151,23.1646,23.1442,23.151,24400.0
2010-03-18 13:10:00,34.08,34.08,34.07,34.07,21300.0,23.151,23.151,23.1442,23.1442,21300.0
2010-03-18 13:15:00,34.08,34.09,34.07,34.07,7900.0,23.151,23.1578,23.1442,23.1442,7900.0
2010-03-18 13:20:00,34.07,34.08,34.06,34.08,11100.0,23.1442,23.151,23.1374,23.151,11100.0
2010-03-18 13:25:00,34.08,34.08,34.07,34.07,6500.0,23.151,23.151,23.1442,23.1442,6500.0
2010-03-18 13:30:00,34.06,34.09,34.06,34.06,17600.0,23.1374,23.1578,23.1374,23.1374,17600.0
2010-03-18 13:35:00,34.06,34.07,34.06,34.06,3200.0,23.1374,23.1442,23.1374,23.1374,3200.0
2010-03-18 13:40:00,34.06,34.07,34.05,34.05,4900.0,23.1374,23.1442,23.1306,23.1306,4900.0
2010-03-18 13:45:00,34.06,34.06,34.04,34.05,10400.0,23.1374,23.1374,23.1238,23.1306,10400.0
2010-03-18 13:50:00,34.05,34.05,34.04,34.04,6400.0,23.1306,23.1306,23.1238,23.1238,6400.0
2010-03-18 13:55:00,34.04,34.05,34.04,34.04,18300.0,23.1238,23.1306,23.1238,23.1238,18300.0
2010-03-18 14:00:00,34.05,34.08,34.04,34.04,23600.0,23.1306,23.151,23.1238,23.1238,23600.0
2010-03-18 14:05:00,34.05,34.05,34.04,34.04,17200.0,23.1306,23.1306,23.1238,23.1238,17200.0
2010-03-18 14:10:00,34.05,34.05,34.04,34.04,18000.0,23.1306,23.1306,23.1238,23.1238,18000.0
2010-03-18 14:15:00,34.04,34.05,34.03,34.04,39500.0,23.1238,23.1306,23.117,23.1238,39500.0
2010-03-18 14:20:00,34.05,34.05,34.04,34.04,20600.0,23.1306,23.1306,23.1238,23.1238,20600.0
2010-03-18 14:25:00,34.04,34.05,34.04,34.05,16300.0,23.1238,23.1306,23.1238,23.1306,16300.0
2010-03-18 14:30:00,34.04,34.05,34.04,34.04,51700.0,23.1238,23.1306,23.1238,23.1238,51700.0
2010-03-18 14:35:00,34.04,34.05,34.04,34.04,25200.0,23.1238,23.1306,23.1238,23.1238,25200.0
2010-03-18 14:40:00,34.05,34.06,34.04,34.06,39300.0,23.1306,23.1374,23.1238,23.1374,39300.0
2010-03-18 14:45:00,34.05,34.05,34.02,34.03,63300.0,23.1306,23.1306,23.1102,23.117,63300.0
2010-03-18 14:50:00,34.03,34.04,33.96,33.96,49000.0,23.117,23.1238,23.0695,23.0695,49000.0
2010-03-18 14:55:00,33.97,34.02,33.95,34.02,38000.0,23.0762,23.1102,23.0627,23.1102,38000.0
2010-03-18 15:00:00,34.01,34.02,33.98,33.98,25900.0,23.1034,23.1102,23.083,23.083,25900.0
2010-03-18 15:05:00,33.98,33.99,33.97,33.98,27700.0,23.083,23.0898,23.0762,23.083,27700.0
2010-03-18 15:10:00,33.97,33.98,33.96,33.96,22700.0,23.0762,23.083,23.0695,23.0695,22700.0
2010-03-18 15:15:00,33.97,33.98,33.95,33.98,31200.0,23.0762,23.083,23.0627,23.083,31200.0
2010-03-18 15:20:00,33.97,34.02,33.97,34.02,28400.0,23.0762,23.1102,23.0762,23.1102,28400.0
2010-03-18 15:25:00,34.02,34.03,34.01,34.02,19100.0,23.1102,23.117,23.1034,23.1102,19100.0
2010-03-18 15:30:00,34.02,34.03,34.02,34.03,42400.0,23.1102,23.117,23.1102,23.117,42400.0
2010-03-18 15:35:00,34.02,34.05,34.02,34.04,31700.0,23.1102,23.1306,23.1102,23.1238,31700.0
2010-03-18 15:40:00,34.05,34.09,34.04,34.08,56700.0,23.1306,23.1578,23.1238,23.151,56700.0
2010-03-18 15:45:00,34.09,34.11,34.08,34.11,93000.0,23.1578,23.1714,23.151,23.1714,93000.0
2010-03-18 15:50:00,34.11,34.13,34.1,34.12,74500.0,23.1714,23.1849,23.1646,23.1781,74500.0
2010-03-18 15:55:00,34.11,34.12,34.07,34.08,72400.0,23.1714,23.1781,23.1442,23.151,72400.0
2010-03-19 09:30:00,34.17,34.45,34.17,34.38,778000.0,23.2121,23.4023,23.2121,23.3548,778000.0
2010-03-19 09:35:00,34.37,34.43,34.36,34.4,49300.0,23.348,23.3887,23.3412,23.3684,49300.0
2010-03-19 09:40:00,34.4,34.47,34.4,34.47,46700.0,23.3684,23.4159,23.3684,23.4159,46700.0
2010-03-19 09:45:00,34.46,34.47,34.42,34.43,68700.0,23.4091,23.4159,23.3819,23.3887,68700.0
2010-03-19 09:50:00,34.41,34.43,34.35,34.4,58500.0,23.3751,23.3887,23.3344,23.3684,58500.0
2010-03-19 09:55:00,34.41,34.44,34.39,34.43,31400.0,23.3751,23.3955,23.3616,23.3887,31400.0
2010-03-19 10:00:00,34.44,34.44,34.39,34.4,52200.0,23.3955,23.3955,23.3616,23.3684,52200.0
2010-03-19 10:05:00,34.4,34.4,34.38,34.38,18600.0,23.3684,23.3684,23.3548,23.3548,18600.0
2010-03-19 10:10:00,34.38,34.41,34.37,34.41,44300.0,23.3548,23.3751,23.348,23.3751,44300.0
2010-03-19 10:15:00,34.4,34.44,34.39,34.44,35900.0,23.3684,23.3955,23.3616,23.3955,35900.0
2010-03-19 10:20:00,34.44,34.44,34.41,34.42,42600.0,23.3955,23.3955,23.3751,23.3819,42600.0
2010-03-19 10:25:00,34.42,34.45,34.39,34.4,66600.0,23.3819,23.4023,23.3616,23.3684,66600.0
2010-03-19 10:30:00,34.41,34.41,34.3,34.31,52800.0,23.3751,23.3751,23.3004,23.3072,52800.0
2010-03-19 10:35:00,34.32,34.32,34.28,34.29,17600.0,23.314,23.314,23.2868,23.2936,17600.0
2010-03-19 10:40:00,34.28,34.29,34.24,34.29,40300.0,23.2868,23.2936,23.2597,23.2936,40300.0
2010-03-19 10:45:00,34.28,34.32,34.28,34.31,27200.0,23.2868,23.314,23.2868,23.3072,27200.0
2010-03-19 10:50:00,34.31,34.33,34.31,34.32,30400.0,23.3072,23.3208,23.3072,23.314,30400.0
2010-03-19 10:55:00,34.32,34.33,34.31,34.33,22700.0,23.314,23.3208,23.3072,23.3208,22700.0
2010-03-19 11:00:00,34.32,34.35,34.32,34.32,21900.0,23.314,23.3344,23.314,23.314,21900.0
2010-03-19 11:05:00,34.34,34.35,34.34,34.35,23400.0,23.3276,23.3344,23.3276,23.3344,23400.0
2010-03-19 11:10:00,34.35,34.35,34.27,34.27,49000.0,23.3344,23.3344,23.28,23.28,49000.0
2010-03-19 11:15:00,34.27,34.28,34.18,34.2,79600.0,23.28,23.2868,23.2189,23.2325,79600.0
2010-03-19 11:20:00,34.2,34.21,34.15,34.17,42900.0,23.2325,23.2393,23.1985,23.2121,42900.0
2010-03-19 11:25:00,34.17,34.19,34.16,34.17,28100.0,23.2121,23.2257,23.2053,23.2121,28100.0
2010-03-19 11:30:00,34.17,34.17,34.11,34.12,21500.0,23.2121,23.2121,23.1714,23.1781,21500.0
2010-03-19 11:35:00,34.11,34.13,34.08,34.08,34300.0,23.1714,23.1849,23.151,23.151,34300.0
2010-03-19 11:40:00,34.09,34.12,34.08,34.11,50400.0,23.1578,23.1781,23.151,23.1714,50400.0
2010-03-19 11:45:00,34.12,34.13,34.11,34.11,15700.0,23.1781,23.1849,23.1714,23.1714,15700.0
2010-03-19 11:50:00,34.12,34.12,34.1,34.12,31100.0,23.1781,23.1781,23.1646,23.1781,31100.0
2010-03-19 11:55:00,34.11,34.13,34.11,34.12,16900.0,23.1714,23.1849,23.1714,23.1781,16900.0
2010-03-19 12:00:00,34.13,34.13,34.11,34.11,28800.0,23.1849,23.1849,23.1714,23.1714,28800.0
2010-03-19 12:05:00,34.11,34.11,34.09,34.09,15200.0,23.1714,23.1714,23.1578,23.1578,15200.0
2010-03-19 12:10:00,34.09,34.12,34.09,34.12,25800.0,23.1578,23.1781,23.1578,23.1781,25800.0
2010-03-19 12:15:00,34.12,34.12,34.07,34.07,25700.0,23.1781,23.1781,23.1442,23.1442,25700.0
2010-03-19 12:20:00,34.07,34.07,34.04,34.04,27500.0,23.1442,23.1442,23.1238,23.1238,27500.0
2010-03-19 12:25:00,34.04,34.08,34.04,34.07,31800.0,23.1238,23.151,23.1238,23.1442,31800.0
2010-03-19 12:30:00,34.07,34.08,34.05,34.07,34200.0,23.1442,23.151,23.1306,23.1442,34200.0
2010-03-19 12:35:00,34.07,34.07,34.06,34.07,18600.0,23.1442,23.1442,23.1374,23.1442,18600.0
2010-03-19 12:40:00,34.07,34.07,34.06,34.07,13100.0,23.1442,23.1442,23.1374,23.1442,13100.0
2010-03-19 12:45:00,34.06,34.07,34.04,34.04,55700.0,23.1374,23.1442,23.1238,23.1238,55700.0
2010-03-19 12:50:00,34.04,34.04,34.0,34.01,14500.0,23.1238,23.1238,23.0966,23.1034,14500.0
2010-03-19 12:55:00,34.02,34.03,34.01,34.02,16400.0,23.1102,23.117,23.1034,23.1102,16400.0
2010-03-19 13:00:00,34.01,34.02,34.01,34.01,14500.0,23.1034,23.1102,23.1034,23.1034,14500.0
2010-03-19 13:05:00,34.02,34.02,34.01,34.02,12100.0,23.1102,23.1102,23.1034,23.1102,12100.0
2010-03-19 13:10:00,34.01,34.02,34.01,34.02,10700.0,23.1034,23.1102,23.1034,23.1102,10700.0
2010-03-19 13:15:00,34.01,34.02,34.01,34.02,9100.0,23.1034,23.1102,23.1034,23.1102,9100.0
2010-03-19 13:20:00,34.02,34.03,34.01,34.01,30300.0,23.1102,23.117,23.1034,23.1034,30300.0
2010-03-19 13:25:00,34.01,34.07,34.01,34.07,33000.0,23.1034,23.1442,23.1034,23.1442,33000.0
2010-03-19 13:30:00,34.07,34.09,34.06,34.09,16100.0,23.1442,23.1578,23.1374,23.1578,16100.0
2010-03-19 13:35:00,34.09,34.09,34.08,34.09,10300.0,23.1578,23.1578,23.151,23.1578,10300.0
2010-03-19 13:40:00,34.08,34.11,34.08,34.11,37600.0,23.151,23.1714,23.151,23.1714,37600.0
2010-03-19 13:45:00,34.11,34.13,34.1,34.13,29200.0,23.1714,23.1849,23.1646,23.1849,29200.0
2010-03-19 13:50:00,34.13,34.17,34.12,34.15,35100.0,23.1849,23.2121,23.1781,23.1985,35100.0
2010-03-19 13:55:00,34.15,34.16,34.13,34.16,16500.0,23.1985,23.2053,23.1849,23.2053,16500.0
2010-03-19 14:00:00,34.16,34.16,34.15,34.16,19300.0,23.2053,23.2053,23.1985,23.2053,19300.0
2010-03-19 14:05:00,34.16,34.16,34.15,34.15,19400.0,23.2053,23.2053,23.1985,23.1985,19400.0
2010-03-19 14:10:00,34.16,34.16,34.15,34.15,18000.0,23.2053,23.2053,23.1985,23.1985,18000.0
2010-03-19 14:15:00,34.16,34.16,34.13,34.13,18200.0,23.2053,23.2053,23.1849,23.1849,18200.0
2010-03-19 14:20:00,34.14,34.16,34.12,34.16,37000.0,23.1917,23.2053,23.1781,23.2053,37000.0
2010-03-19 14:25:00,34.16,34.19,34.15,34.19,23200.0,23.2053,23.2257,23.1985,23.2257,23200.0
2010-03-19 14:30:00,34.19,34.19,34.16,34.17,24600.0,23.2257,23.2257,23.2053,23.2121,24600.0
2010-03-19 14:35:00,34.17,34.17,34.16,34.16,8300.0,23.2121,23.2121,23.2053,23.2053,8300.0
2010-03-19 14:40:00,34.17,34.17,34.16,34.16,25900.0,23.2121,23.2121,23.2053,23.2053,25900.0
2010-03-19 14:45:00,34.16,34.19,34.16,34.17,48100.0,23.2053,23.2257,23.2053,23.2121,48100.0
2010-03-19 14:50:00,34.18,34.18,34.1,34.1,46700.0,23.2189,23.2189,23.1646,23.1646,46700.0
2010-03-19 14:55:00,34.1,34.11,34.06,34.06,38100.0,23.1646,23.1714,23.1374,23.1374,38100.0
2010-03-19 15:00:00,34.06,34.09,34.06,34.07,22900.0,23.1374,23.1578,23.1374,23.1442,22900.0
2010-03-19 15:05:00,34.07,34.08,34.07,34.07,13200.0,23.1442,23.151,23.1442,23.1442,13200.0
2010-03-19 15:10:00,34.07,34.08,34.06,34.06,16300.0,23.1442,23.151,23.1374,23.1374,16300.0
2010-03-19 15:15:00,34.07,34.07,34.05,34.05,12000.0,23.1442,23.1442,23.1306,23.1306,12000.0
2010-03-19 15:20:00,34.06,34.06,34.03,34.04,32900.0,23.1374,23.1374,23.117,23.1238,32900.0
2010-03-19 15:25:00,34.04,34.05,34.03,34.05,18200.0,23.1238,23.1306,23.117,23.1306,18200.0
2010-03-19 15:30:00,34.04,34.04,33.98,34.0,44700.0,23.1238,23.1238,23.083,23.0966,44700.0
2010-03-19 15:35:00,34.0,34.03,33.98,34.03,43600.0,23.0966,23.117,23.083,23.117,43600.0
2010-03-19 15:40:00,34.03,34.05,34.01,34.05,39700.0,23.117,23.1306,23.1034,23.1306,39700.0
2010-03-19 15:45:00,34.05,34.14,34.04,34.13,87300.0,23.1306,23.1917,23.1238,23.1849,87300.0
2010-03-19 15:50:00,34.12,34.14,34.1,34.11,96400.0,23.1781,23.1917,23.1646,23.1714,96400.0
2010-03-19 15:55:00,34.11,34.15,34.09,34.14,188500.0,23.1714,23.1985,23.1578,23.1917,188500.0
2010-03-22 09:30:00,34.04,34.13,34.0,34.03,77800.0,23.1238,23.1849,23.0966,23.117,77800.0
2010-03-22 09:35:00,34.03,34.12,34.02,34.04,35900.0,23.117,23.1781,23.1102,23.1238,35900.0
2010-03-22 09:40:00,34.04,34.13,34.0,34.08,27600.0,23.1238,23.1849,23.0966,23.151,27600.0
2010-03-22 09:45:00,34.08,34.16,34.07,34.07,44600.0,23.151,23.2053,23.1442,23.1442,44600.0
2010-03-22 09:50:00,34.08,34.15,34.07,34.14,40400.0,23.151,23.1985,23.1442,23.1917,40400.0
2010-03-22 09:55:00,34.14,34.18,34.14,34.15,32900.0,23.1917,23.2189,23.1917,23.1985,32900.0
2010-03-22 10:00:00,34.16,34.19,34.14,34.19,34100.0,23.2053,23.2257,23.1917,23.2257,34100.0
2010-03-22 10:05:00,34.19,34.21,34.15,34.16,24500.0,23.2257,23.2393,23.1985,23.2053,24500.0
2010-03-22 10:10:00,34.16,34.16,34.12,34.15,16700.0,23.2053,23.2053,23.1781,23.1985,16700.0
2010-03-22 10:15:00,34.14,34.16,34.1,34.11,25500.0,23.1917,23.2053,23.1646,23.1714,25500.0
2010-03-22 10:20:00,34.12,34.22,34.12,34.19,28600.0,23.1781,23.2461,23.1781,23.2257,28600.0
2010-03-22 10:25:00,34.19,34.25,34.18,34.2,34000.0,23.2257,23.2665,23.2189,23.2325,34000.0
2010-03-22 10:30:00,34.21,34.22,34.18,34.19,28700.0,23.2393,23.2461,23.2189,23.2257,28700.0
2010-03-22 10:35:00,34.18,34.2,34.17,34.18,13600.0,23.2189,23.2325,23.2121,23.2189,13600.0
2010-03-22 10:40:00,34.18,34.18,34.15,34.16,8300.0,23.2189,23.2189,23.1985,23.2053,8300.0
2010-03-22 10:45:00,34.16,34.16,34.14,34.15,12700.0,23.2053,23.2053,23.1917,23.1985,12700.0
2010-03-22 10:50:00,34.16,34.24,34.16,34.21,38000.0,23.2053,23.2597,23.2053,23.2393,38000.0
2010-03-22 10:55:00,34.21,34.22,34.18,34.19,17600.0,23.2393,23.2461,23.2189,23.2257,17600.0
2010-03-22 11:00:00,34.19,34.21,34.16,34.16,20300.0,23.2257,23.2393,23.2053,23.2053,20300.0
2010-03-22 11:05:00,34.17,34.19,34.14,34.14,22700.0,23.2121,23.2257,23.1917,23.1917,22700.0
2010-03-22 11:10:00,34.14,34.17,34.13,34.13,17400.0,23.1917,23.2121,23.1849,23.1849,17400.0
2010-03-22 11:15:00,34.13,34.15,34.13,34.15,4200.0,23.1849,23.1985,23.1849,23.1985,4200.0
2010-03-22 11:20:00,34.14,34.15,34.14,34.14,9900.0,23.1917,23.1985,23.1917,23.1917,9900.0
2010-03-22 11:25:00,34.15,34.15,34.14,34.14,21000.0,23.1985,23.1985,23.1917,23.1917,21000.0
2010-03-22 11:30:00,34.14,34.14,34.11,34.11,22800.0,23.1917,23.1917,23.1714,23.1714,22800.0
2010-03-22 11:35:00,34.12,34.18,34.12,34.17,28800.0,23.1781,23.2189,23.1781,23.2121,28800.0
2010-03-22 11:40:00,34.17,34.18,34.17,34.18,17100.0,23.2121,23.2189,23.2121,23.2189,17100.0
2010-03-22 11:45:00,34.18,34.23,34.18,34.23,15700.0,23.2189,23.2529,23.2189,23.2529,15700.0
2010-03-22 11:50:00,34.22,34.25,34.22,34.24,18400.0,23.2461,23.2665,23.2461,23.2597,18400.0
2010-03-22 11:55:00,34.23,34.24,34.23,34.23,7300.0,23.2529,23.2597,23.2529,23.2529,7300.0
2010-03-22 12:00:00,34.23,34.24,34.21,34.21,19400.0,23.2529,23.2597,23.2393,23.2393,19400.0
2010-03-22 12:05:00,34.21,34.22,34.19,34.2,16400.0,23.2393,23.2461,23.2257,23.2325,16400.0
2010-03-22 12:10:00,34.2,34.24,34.19,34.22,12100.0,23.2325,23.2597,23.2257,23.2461,12100.0
2010-03-22 12:15:00,34.22,34.22,34.19,34.2,6700.0,23.2461,23.2461,23.2257,23.2325,6700.0
2010-03-22 12:20:00,34.21,34.21,34.19,34.2,14600.0,23.2393,23.2393,23.2257,23.2325,14600.0
2010-03-22 12:25:00,34.2,34.25,34.2,34.22,23400.0,23.2325,23.2665,23.2325,23.2461,23400.0
2010-03-22 12:30:00,34.22,34.25,34.22,34.22,29300.0,23.2461,23.2665,23.2461,23.2461,29300.0
2010-03-22 12:35:00,34.22,34.23,34.2,34.21,13500.0,23.2461,23.2529,23.2325,23.2393,13500.0
2010-03-22 12:40:00,34.21,34.23,34.2,34.2,17900.0,23.2393,23.2529,23.2325,23.2325,17900.0
2010-03-22 12:45:00,34.2,34.2,34.15,34.16,34600.0,23.2325,23.2325,23.1985,23.2053,34600.0
2010-03-22 12:50:00,34.16,34.19,34.15,34.18,9400.0,23.2053,23.2257,23.1985,23.2189,9400.0
2010-03-22 12:55:00,34.19,34.23,34.19,34.21,19200.0,23.2257,23.2529,23.2257,23.2393,19200.0
2010-03-22 13:00:00,34.2,34.3,34.2,34.29,36700.0,23.2325,23.3004,23.2325,23.2936,36700.0
2010-03-22 13:05:00,34.3,34.3,34.27,34.28,25200.0,23.3004,23.3004,23.28,23.2868,25200.0
2010-03-22 13:10:00,34.28,34.29,34.25,34.25,21200.0,23.2868,23.2936,23.2665,23.2665,21200.0
2010-03-22 13:15:00,34.25,34.27,34.24,34.26,12000.0,23.2665,23.28,23.2597,23.2732,12000.0
2010-03-22 13:20:00,34.26,34.29,34.25,34.28,10700.0,23.2732,23.2936,23.2665,23.2868,10700.0
2010-03-22 13:25:00,34.28,34.28,34.26,34.27,5000.0,23.2868,23.2868,23.2732,23.28,5000.0
2010-03-22 13:30:00,34.27,34.28,34.26,34.28,6900.0,23.28,23.2868,23.2732,23.2868,6900.0
2010-03-22 13:35:00,34.28,34.28,34.27,34.28,6700.0,23.2868,23.2868,23.28,23.2868,6700.0
2010-03-22 13:40:00,34.27,34.28,34.27,34.28,4400.0,23.28,23.2868,23.28,23.2868,4400.0
2010-03-22 13:45:00,34.27,34.29,34.27,34.28,12500.0,23.28,23.2936,23.28,23.2868,12500.0
2010-03-22 13:50:00,34.28,34.28,34.26,34.27,26400.0,23.2868,23.2868,23.2732,23.28,26400.0
2010-03-22 13:55:00,34.26,34.27,34.26,34.26,2900.0,23.2732,23.28,23.2732,23.2732,2900.0
2010-03-22 14:00:00,34.27,34.27,34.24,34.24,17400.0,23.28,23.28,23.2597,23.2597,17400.0
2010-03-22 14:05:00,34.24,34.25,34.22,34.24,15400.0,23.2597,23.2665,23.2461,23.2597,15400.0
2010-03-22 14:10:00,34.24,34.24,34.21,34.24,28300.0,23.2597,23.2597,23.2393,23.2597,28300.0
2010-03-22 14:15:00,34.24,34.26,34.24,34.24,28100.0,23.2597,23.2732,23.2597,23.2597,28100.0
2010-03-22 14:20:00,34.24,34.27,34.23,34.24,19700.0,23.2597,23.28,23.2529,23.2597,19700.0
2010-03-22 14:25:00,34.24,34.26,34.24,34.25,29900.0,23.2597,23.2732,23.2597,23.2665,29900.0
2010-03-22 14:30:00,34.25,34.26,34.24,34.24,14500.0,23.2665,23.2732,23.2597,23.2597,14500.0
2010-03-22 14:35:00,34.25,34.29,34.24,34.29,16900.0,23.2665,23.2936,23.2597,23.2936,16900.0
2010-03-22 14:40:00,34.29,34.29,34.27,34.27,18000.0,23.2936,23.2936,23.28,23.28,18000.0
2010-03-22 14:45:00,34.28,34.29,34.27,34.29,10500.0,23.2868,23.2936,23.28,23.2936,10500.0
2010-03-22 14:50:00,34.28,34.3,34.28,34.28,15400.0,23.2868,23.3004,23.2868,23.2868,15400.0
2010-03-22 14:55:00,34.29,34.3,34.29,34.29,8700.0,23.2936,23.3004,23.2936,23.2936,8700.0
2010-03-22 15:00:00,34.29,34.3,34.28,34.29,65200.0,23.2936,23.3004,23.2868,23.2936,65200.0
2010-03-22 15:05:00,34.29,34.29,34.27,34.28,31000.0,23.2936,23.2936,23.28,23.2868,31000.0
2010-03-22 15:10:00,34.28,34.3,34.28,34.29,38700.0,23.2868,23.3004,23.2868,23.2936,38700.0
2010-03-22 15:15:00,34.29,34.29,34.28,34.29,34900.0,23.2936,23.2936,23.2868,23.2936,34900.0
2010-03-22 15:20:00,34.28,34.3,34.28,34.28,27300.0,23.2868,23.3004,23.2868,23.2868,27300.0
2010-03-22 15:25:00,34.29,34.29,34.27,34.28,7300.0,23.2936,23.2936,23.28,23.2868,7300.0
2010-03-22 15:30:00,34.27,34.29,34.26,34.28,22100.0,23.28,23.2936,23.2732,23.2868,22100.0
2010-03-22 15:35:00,34.28,34.3,34.27,34.29,67400.0,23.2868,23.3004,23.28,23.2936,67400.0
2010-03-22 15:40:00,34.29,34.29,34.27,34.28,48000.0,23.2936,23.2936,23.28,23.2868,48000.0
2010-03-22 15:45:00,34.27,34.29,34.27,34.28,31300.0,23.28,23.2936,23.28,23.2868,31300.0
2010-03-22 15:50:00,34.29,34.3,34.28,34.3,74500.0,23.2936,23.3004,23.2868,23.3004,74500.0
2010-03-22 15:55:00,34.29,34.3,34.27,34.29,80800.0,23.2936,23.3004,23.28,23.2936,80800.0
2010-03-23 09:30:00,34.42,34.42,34.28,34.34,33000.0,23.3819,23.3819,23.2868,23.3276,33000.0
2010-03-23 09:35:00,34.34,34.39,34.34,34.36,18500.0,23.3276,23.3616,23.3276,23.3412,18500.0
2010-03-23 09:40:00,34.35,34.35,34.29,34.31,17700.0,23.3344,23.3344,23.2936,23.3072,17700.0
2010-03-23 09:45:00,34.31,34.31,34.25,34.28,19800.0,23.3072,23.3072,23.2665,23.2868,19800.0
2010-03-23 09:50:00,34.26,34.3,34.26,34.29,11300.0,23.2732,23.3004,23.2732,23.2936,11300.0
2010-03-23 09:55:00,34.29,34.29,34.28,34.29,12200.0,23.2936,23.2936,23.2868,23.2936,12200.0
2010-03-23 10:00:00,34.29,34.34,34.26,34.26,27100.0,23.2936,23.3276,23.2732,23.2732,27100.0
2010-03-23 10:05:00,34.26,34.34,34.26,34.33,23400.0,23.2732,23.3276,23.2732,23.3208,23400.0
2010-03-23 10:10:00,34.34,34.34,34.31,34.31,9800.0,23.3276,23.3276,23.3072,23.3072,9800.0
2010-03-23 10:15:00,34.32,34.38,34.32,34.36,21600.0,23.314,23.3548,23.314,23.3412,21600.0
2010-03-23 10:20:00,34.36,34.36,34.3,34.31,25100.0,23.3412,23.3412,23.3004,23.3072,25100.0
2010-03-23 10:25:00,34.31,34.35,34.3,34.35,20900.0,23.3072,23.3344,23.3004,23.3344,20900.0
2010-03-23 10:30:00,34.36,34.37,34.35,34.35,12800.0,23.3412,23.348,23.3344,23.3344,12800.0
2010-03-23 10:35:00,34.35,34.36,34.32,34.33,15800.0,23.3344,23.3412,23.314,23.3208,15800.0
2010-03-23 10:40:00,34.33,34.34,34.32,34.32,8000.0,23.3208,23.3276,23.314,23.314,8000.0
2010-03-23 10:45:00,34.33,34.34,34.31,34.33,20300.0,23.3208,23.3276,23.3072,23.3208,20300.0
2010-03-23 10:50:00,34.33,34.36,34.33,34.34,16500.0,23.3208,23.3412,23.3208,23.3276,16500.0
2010-03-23 10:55:00,34.35,34.35,34.25,34.27,26800.0,23.3344,23.3344,23.2665,23.28,26800.0
2010-03-23 11:00:00,34.27,34.31,34.25,34.29,29600.0,23.28,23.3072,23.2665,23.2936,29600.0
2010-03-23 11:05:00,34.29,34.33,34.29,34.33,17400.0,23.2936,23.3208,23.2936,23.3208,17400.0
2010-03-23 11:10:00,34.33,34.34,34.31,34.34,18100.0,23.3208,23.3276,23.3072,23.3276,18100.0
2010-03-23 11:15:00,34.34,34.37,34.34,34.37,11300.0,23.3276,23.348,23.3276,23.348,11300.0
2010-03-23 11:20:00,34.36,34.37,34.33,34.34,15400.0,23.3412,23.348,23.3208,23.3276,15400.0
2010-03-23 11:25:00,34.34,34.34,34.28,34.3,47600.0,23.3276,23.3276,23.2868,23.3004,47600.0
2010-03-23 11:30:00,34.3,34.33,34.29,34.32,9900.0,23.3004,23.3208,23.2936,23.314,9900.0
2010-03-23 11:35:00,34.33,34.34,34.31,34.32,20300.0,23.3208,23.3276,23.3072,23.314,20300.0
2010-03-23 11:40:00,34.32,34.33,34.29,34.3,22700.0,23.314,23.3208,23.2936,23.3004,22700.0
2010-03-23 11:45:00,34.31,34.34,34.3,34.33,24000.0,23.3072,23.3276,23.3004,23.3208,24000.0
2010-03-23 11:50:00,34.33,34.36,34.33,34.35,9900.0,23.3208,23.3412,23.3208,23.3344,9900.0
2010-03-23 11:55:00,34.36,34.45,34.36,34.41,37900.0,23.3412,23.4023,23.3412,23.3751,37900.0
2010-03-23 12:00:00,34.42,34.47,34.41,34.41,19900.0,23.3819,23.4159,23.3751,23.3751,19900.0
2010-03-23 12:05:00,34.41,34.46,34.41,34.43,12600.0,23.3751,23.4091,23.3751,23.3887,12600.0
2010-03-23 12:10:00,34.42,34.46,34.41,34.44,24700.0,23.3819,23.4091,23.3751,23.3955,24700.0
2010-03-23 12:15:00,34.44,34.46,34.41,34.42,40800.0,23.3955,23.4091,23.3751,23.3819,40800.0
2010-03-23 12:20:00,34.41,34.44,34.41,34.42,22600.0,23.3751,23.3955,23.3751,23.3819,22600.0
2010-03-23 12:25:00,34.42,34.44,34.41,34.43,14200.0,23.3819,23.3955,23.3751,23.3887,14200.0
2010-03-23 12:30:00,34.43,34.44,34.41,34.42,23100.0,23.3887,23.3955,23.3751,23.3819,23100.0
2010-03-23 12:35:00,34.41,34.42,34.35,34.36,18500.0,23.3751,23.3819,23.3344,23.3412,18500.0
2010-03-23 12:40:00,34.36,34.38,34.36,34.37,3100.0,23.3412,23.3548,23.3412,23.348,3100.0
2010-03-23 12:45:00,34.37,34.41,34.37,34.39,18700.0,23.348,23.3751,23.348,23.3616,18700.0
2010-03-23 12:50:00,34.4,34.43,34.4,34.42,12300.0,23.3684,23.3887,23.3684,23.3819,12300.0
2010-03-23 12:55:00,34.42,34.44,34.42,34.43,9900.0,23.3819,23.3955,23.3819,23.3887,9900.0
2010-03-23 13:00:00,34.42,34.44,34.42,34.43,10400.0,23.3819,23.3955,23.3819,23.3887,10400.0
2010-03-23 13:05:00,34.42,34.43,34.42,34.42,7900.0,23.3819,23.3887,23.3819,23.3819,7900.0
2010-03-23 13:10:00,34.42,34.42,34.39,34.4,13900.0,23.3819,23.3819,23.3616,23.3684,13900.0
2010-03-23 13:15:00,34.4,34.42,34.38,34.41,40500.0,23.3684,23.3819,23.3548,23.3751,40500.0
2010-03-23 13:20:00,34.41,34.43,34.41,34.42,11700.0,23.3751,23.3887,23.3751,23.3819,11700.0
2010-03-23 13:25:00,34.43,34.43,34.42,34.43,22600.0,23.3887,23.3887,23.3819,23.3887,22600.0
2010-03-23 13:30:00,34.43,34.43,34.42,34.42,3600.0,23.3887,23.3887,23.3819,23.3819,3600.0
2010-03-23 13:35:00,34.43,34.43,34.42,34.43,4800.0,23.3887,23.3887,23.3819,23.3887,4800.0
2010-03-23 13:40:00,34.43,34.43,34.41,34.42,13400.0,23.3887,23.3887,23.3751,23.3819,13400.0
2010-03-23 13:45:00,34.41,34.42,34.4,34.42,25300.0,23.3751,23.3819,23.3684,23.3819,25300.0
2010-03-23 13:50:00,34.42,34.44,34.41,34.44,15400.0,23.3819,23.3955,23.3751,23.3955,15400.0
2010-03-23 13:55:00,34.44,34.44,34.42,34.43,12500.0,23.3955,23.3955,23.3819,23.3887,12500.0
2010-03-23 14:00:00,34.43,34.43,34.42,34.43,12500.0,23.3887,23.3887,23.3819,23.3887,12500.0
2010-03-23 14:05:00,34.43,34.43,34.42,34.42,15300.0,23.3887,23.3887,23.3819,23.3819,15300.0
2010-03-23 14:10:00,34.43,34.44,34.42,34.44,22700.0,23.3887,23.3955,23.3819,23.3955,22700.0
2010-03-23 14:15:00,34.44,34.44,34.42,34.44,16700.0,23.3955,23.3955,23.3819,23.3955,16700.0
2010-03-23 14:20:00,34.44,34.45,34.43,34.44,9000.0,23.3955,23.4023,23.3887,23.3955,9000.0
2010-03-23 14:25:00,34.45,34.46,34.44,34.46,3100.0,23.4023,23.4091,23.3955,23.4091,3100.0
2010-03-23 14:30:00,34.46,34.47,34.45,34.47,38700.0,23.4091,23.4159,23.4023,23.4159,38700.0
2010-03-23 14:35:00,34.47,34.49,34.46,34.48,13800.0,23.4159,23.4295,23.4091,23.4227,13800.0
2010-03-23 14:40:00,34.47,34.49,34.47,34.49,8600.0,23.4159,23.4295,23.4159,23.4295,8600.0
2010-03-23 14:45:00,34.48,34.49,34.47,34.49,31600.0,23.4227,23.4295,23.4159,23.4295,31600.0
2010-03-23 14:50:00,34.48,34.49,34.47,34.48,16300.0,23.4227,23.4295,23.4159,23.4227,16300.0
2010-03-23 14:55:00,34.48,34.5,34.47,34.48,23600.0,23.4227,23.4363,23.4159,23.4227,23600.0
2010-03-23 15:00:00,34.49,34.49,34.48,34.49,9000.0,23.4295,23.4295,23.4227,23.4295,9000.0
2010-03-23 15:05:00,34.48,34.57,34.48,34.56,63700.0,23.4227,23.4838,23.4227,23.477,63700.0
2010-03-23 15:10:00,34.56,34.59,34.55,34.58,36000.0,23.477,23.4974,23.4702,23.4906,36000.0
2010-03-23 15:15:00,34.58,34.62,34.58,34.62,31200.0,23.4906,23.5178,23.4906,23.5178,31200.0
2010-03-23 15:20:00,34.62,34.62,34.61,34.61,22100.0,23.5178,23.5178,23.511,23.511,22100.0
2010-03-23 15:25:00,34.61,34.66,34.61,34.63,73800.0,23.511,23.545,23.511,23.5246,73800.0
2010-03-23 15:30:00,34.63,34.63,34.6,34.63,25300.0,23.5246,23.5246,23.5042,23.5246,25300.0
2010-03-23 15:35:00,34.63,34.63,34.58,34.62,44400.0,23.5246,23.5246,23.4906,23.5178,44400.0
2010-03-23 15:40:00,34.62,34.62,34.61,34.61,27500.0,23.5178,23.5178,23.511,23.511,27500.0
2010-03-23 15:45:00,34.61,34.7,34.58,34.7,226500.0,23.511,23.5721,23.4906,23.5721,226500.0
2010-03-23 15:50:00,34.63,34.71,34.63,34.7,295600.0,23.5246,23.5789,23.5246,23.5721,295600.0
2010-03-23 15:55:00,34.7,34.72,34.67,34.68,276000.0,23.5721,23.5857,23.5518,23.5586,276000.0
2010-03-24 09:30:00,34.57,34.59,34.5,34.53,42800.0,23.4838,23.4974,23.4363,23.4567,42800.0
2010-03-24 09:35:00,34.53,34.6,34.47,34.53,56100.0,23.4567,23.5042,23.4159,23.4567,56100.0
2010-03-24 09:40:00,34.54,34.56,34.46,34.46,24200.0,23.4635,23.477,23.4091,23.4091,24200.0
2010-03-24 09:45:00,34.46,34.47,34.43,34.43,17100.0,23.4091,23.4159,23.3887,23.3887,17100.0
2010-03-24 09:50:00,34.44,34.45,34.31,34.31,28400.0,23.3955,23.4023,23.3072,23.3072,28400.0
2010-03-24 09:55:00,34.31,34.34,34.25,34.28,46200.0,23.3072,23.3276,23.2665,23.2868,46200.0
2010-03-24 10:00:00,34.28,34.29,34.25,34.25,36500.0,23.2868,23.2936,23.2665,23.2665,36500.0
2010-03-24 10:05:00,34.25,34.33,34.22,34.27,49000.0,23.2665,23.3208,23.2461,23.28,49000.0
2010-03-24 10:10:00,34.28,34.3,34.28,34.28,9500.0,23.2868,23.3004,23.2868,23.2868,9500.0
2010-03-24 10:15:00,34.28,34.3,34.25,34.25,32300.0,23.2868,23.3004,23.2665,23.2665,32300.0
2010-03-24 10:20:00,34.25,34.3,34.25,34.27,25500.0,23.2665,23.3004,23.2665,23.28,25500.0
2010-03-24 10:25:00,34.27,34.28,34.25,34.26,15900.0,23.28,23.2868,23.2665,23.2732,15900.0
2010-03-24 10:30:00,34.28,34.28,34.22,34.26,32000.0,23.2868,23.2868,23.2461,23.2732,32000.0
2010-03-24 10:35:00,34.25,34.29,34.22,34.22,23100.0,23.2665,23.2936,23.2461,23.2461,23100.0
2010-03-24 10:40:00,34.23,34.23,34.18,34.19,17300.0,23.2529,23.2529,23.2189,23.2257,17300.0
2010-03-24 10:45:00,34.2,34.23,34.18,34.21,40400.0,23.2325,23.2529,23.2189,23.2393,40400.0
2010-03-24 10:50:00,34.21,34.21,34.18,34.18,21600.0,23.2393,23.2393,23.2189,23.2189,21600.0
2010-03-24 10:55:00,34.18,34.19,34.13,34.13,26900.0,23.2189,23.2257,23.1849,23.1849,26900.0
2010-03-24 11:00:00,34.13,34.17,34.1,34.1,39300.0,23.1849,23.2121,23.1646,23.1646,39300.0
2010-03-24 11:05:00,34.1,34.11,34.08,34.08,32800.0,23.1646,23.1714,23.151,23.151,32800.0
2010-03-24 11:10:00,34.09,34.11,34.06,34.06,22800.0,23.1578,23.1714,23.1374,23.1374,22800.0
2010-03-24 11:15:00,34.06,34.07,33.99,34.03,55500.0,23.1374,23.1442,23.0898,23.117,55500.0
2010-03-24 11:20:00,34.03,34.13,34.01,34.11,61900.0,23.117,23.1849,23.1034,23.1714,61900.0
2010-03-24 11:25:00,34.1,34.15,34.05,34.15,37100.0,23.1646,23.1985,23.1306,23.1985,37100.0
2010-03-24 11:30:00,34.14,34.16,34.11,34.14,13500.0,23.1917,23.2053,23.1714,23.1917,13500.0
2010-03-24 11:35:00,34.14,34.17,34.13,34.16,26700.0,23.1917,23.2121,23.1849,23.2053,26700.0
2010-03-24 11:40:00,34.16,34.19,34.15,34.18,17100.0,23.2053,23.2257,23.1985,23.2189,17100.0
2010-03-24 11:45:00,34.18,34.19,34.16,34.16,14100.0,23.2189,23.2257,23.2053,23.2053,14100.0
2010-03-24 11:50:00,34.17,34.21,34.16,34.19,13200.0,23.2121,23.2393,23.2053,23.2257,13200.0
2010-03-24 11:55:00,34.19,34.23,34.18,34.22,8300.0,23.2257,23.2529,23.2189,23.2461,8300.0
2010-03-24 12:00:00,34.22,34.26,34.22,34.24,12900.0,23.2461,23.2732,23.2461,23.2597,12900.0
2010-03-24 12:05:00,34.24,34.26,34.23,34.24,18200.0,23.2597,23.2732,23.2529,23.2597,18200.0
2010-03-24 12:10:00,34.24,34.26,34.23,34.25,19500.0,23.2597,23.2732,23.2529,23.2665,19500.0
2010-03-24 12:15:00,34.25,34.26,34.24,34.25,22300.0,23.2665,23.2732,23.2597,23.2665,22300.0
2010-03-24 12:20:00,34.24,34.27,34.23,34.25,32600.0,23.2597,23.28,23.2529,23.2665,32600.0
2010-03-24 12:25:00,34.24,34.26,34.23,34.25,9600.0,23.2597,23.2732,23.2529,23.2665,9600.0
2010-03-24 12:30:00,34.26,34.29,34.25,34.26,7700.0,23.2732,23.2936,23.2665,23.2732,7700.0
2010-03-24 12:35:00,34.27,34.3,34.22,34.22,32900.0,23.28,23.3004,23.2461,23.2461,32900.0
2010-03-24 12:40:00,34.21,34.23,34.2,34.2,15500.0,23.2393,23.2529,23.2325,23.2325,15500.0
2010-03-24 12:45:00,34.2,34.25,34.2,34.25,17800.0,23.2325,23.2665,23.2325,23.2665,17800.0
2010-03-24 12:50:00,34.25,34.26,34.23,34.24,10500.0,23.2665,23.2732,23.2529,23.2597,10500.0
2010-03-24 12:55:00,34.24,34.24,34.22,34.22,6500.0,23.2597,23.2597,23.2461,23.2461,6500.0
2010-03-24 13:00:00,34.22,34.23,34.12,34.12,28400.0,23.2461,23.2529,23.1781,23.1781,28400.0
2010-03-24 13:05:00,34.13,34.21,34.13,34.2,19400.0,23.1849,23.2393,23.1849,23.2325,19400.0
2010-03-24 13:10:00,34.2,34.23,34.18,34.18,25800.0,23.2325,23.2529,23.2189,23.2189,25800.0
2010-03-24 13:15:00,34.18,34.2,34.12,34.14,27700.0,23.2189,23.2325,23.1781,23.1917,27700.0
2010-03-24 13:20:00,34.14,34.21,34.14,34.2,16800.0,23.1917,23.2393,23.1917,23.2325,16800.0
2010-03-24 13:25:00,34.21,34.22,34.2,34.21,15800.0,23.2393,23.2461,23.2325,23.2393,15800.0
2010-03-24 13:30:00,34.21,34.21,34.2,34.2,7700.0,23.2393,23.2393,23.2325,23.2325,7700.0
2010-03-24 13:35:00,34.2,34.22,34.18,34.19,16700.0,23.2325,23.2461,23.2189,23.2257,16700.0
2010-03-24 13:40:00,34.19,34.2,34.18,34.18,15200.0,23.2257,23.2325,23.2189,23.2189,15200.0
2010-03-24 13:45:00,34.19,34.2,34.09,34.1,27400.0,23.2257,23.2325,23.1578,23.1646,27400.0
2010-03-24 13:50:00,34.1,34.12,34.09,34.11,23900.0,23.1646,23.1781,23.1578,23.1714,23900.0
2010-03-24 13:55:00,34.11,34.16,34.09,34.16,23400.0,23.1714,23.2053,23.1578,23.2053,23400.0
2010-03-24 14:00:00,34.15,34.19,34.15,34.17,14300.0,23.1985,23.2257,23.1985,23.2121,14300.0
2010-03-24 14:05:00,34.16,34.18,34.15,34.17,14600.0,23.2053,23.2189,23.1985,23.2121,14600.0
2010-03-24 14:10:00,34.17,34.22,34.17,34.22,21300.0,23.2121,23.2461,23.2121,23.2461,21300.0
2010-03-24 14:15:00,34.21,34.23,34.19,34.2,27800.0,23.2393,23.2529,23.2257,23.2325,27800.0
2010-03-24 14:20:00,34.19,34.21,34.18,34.18,31700.0,23.2257,23.2393,23.2189,23.2189,31700.0
2010-03-24 14:25:00,34.18,34.18,34.11,34.12,15400.0,23.2189,23.2189,23.1714,23.1781,15400.0
2010-03-24 14:30:00,34.11,34.14,34.11,34.14,8000.0,23.1714,23.1917,23.1714,23.1917,8000.0
2010-03-24 14:35:00,34.14,34.17,34.14,34.16,16200.0,23.1917,23.2121,23.1917,23.2053,16200.0
2010-03-24 14:40:00,34.17,34.2,34.16,34.2,7700.0,23.2121,23.2325,23.2053,23.2325,7700.0
2010-03-24 14:45:00,34.2,34.21,34.18,34.19,16800.0,23.2325,23.2393,23.2189,23.2257,16800.0
2010-03-24 14:50:00,34.19,34.21,34.18,34.2,13500.0,23.2257,23.2393,23.2189,23.2325,13500.0
2010-03-24 14:55:00,34.2,34.21,34.15,34.16,16600.0,23.2325,23.2393,23.1985,23.2053,16600.0
2010-03-24 15:00:00,34.15,34.2,34.13,34.19,15000.0,23.1985,23.2325,23.1849,23.2257,15000.0
2010-03-24 15:05:00,34.19,34.22,34.18,34.2,35500.0,23.2257,23.2461,23.2189,23.2325,35500.0
2010-03-24 15:10:00,34.2,34.21,34.16,34.18,22500.0,23.2325,23.2393,23.2053,23.2189,22500.0
2010-03-24 15:15:00,34.19,34.2,34.19,34.19,38100.0,23.2257,23.2325,23.2257,23.2257,38100.0
2010-03-24 15:20:00,34.2,34.25,34.19,34.23,27900.0,23.2325,23.2665,23.2257,23.2529,27900.0
2010-03-24 15:25:00,34.24,34.28,34.23,34.28,29200.0,23.2597,23.2868,23.2529,23.2868,29200.0
2010-03-24 15:30:00,34.28,34.33,34.27,34.33,42100.0,23.2868,23.3208,23.28,23.3208,42100.0
2010-03-24 15:35:00,34.33,34.36,34.32,34.36,76400.0,23.3208,23.3412,23.314,23.3412,76400.0
2010-03-24 15:40:00,34.36,34.36,34.34,34.36,57300.0,23.3412,23.3412,23.3276,23.3412,57300.0
2010-03-24 15:45:00,34.35,34.35,34.3,34.31,95500.0,23.3344,23.3344,23.3004,23.3072,95500.0
2010-03-24 15:50:00,34.3,34.36,34.3,34.36,145600.0,23.3004,23.3412,23.3004,23.3412,145600.0
2010-03-24 15:55:00,34.36,34.39,34.35,34.37,157200.0,23.3412,23.3616,23.3344,23.348,157200.0
2010-03-25 09:30:00,34.58,34.58,34.54,34.54,21500.0,23.4906,23.4906,23.4635,23.4635,21500.0
2010-03-25 09:35:00,34.51,34.51,34.4,34.48,15300.0,23.4431,23.4431,23.3684,23.4227,15300.0
2010-03-25 09:40:00,34.46,34.52,34.43,34.43,25300.0,23.4091,23.4499,23.3887,23.3887,25300.0
2010-03-25 09:45:00,34.43,34.44,34.37,34.41,16100.0,23.3887,23.3955,23.348,23.3751,16100.0
2010-03-25 09:50:00,34.42,34.45,34.4,34.4,17900.0,23.3819,23.4023,23.3684,23.3684,17900.0
2010-03-25 09:55:00,34.4,34.4,34.38,34.38,7800.0,23.3684,23.3684,23.3548,23.3548,7800.0
2010-03-25 10:00:00,34.39,34.42,34.39,34.4,9200.0,23.3616,23.3819,23.3616,23.3684,9200.0
2010-03-25 10:05:00,34.4,34.4,34.34,34.34,30500.0,23.3684,23.3684,23.3276,23.3276,30500.0
2010-03-25 10:10:00,34.35,34.4,34.34,34.35,23700.0,23.3344,23.3684,23.3276,23.3344,23700.0
2010-03-25 10:15:00,34.35,34.35,34.3,34.32,20600.0,23.3344,23.3344,23.3004,23.314,20600.0
2010-03-25 10:20:00,34.34,34.38,34.34,34.36,18300.0,23.3276,23.3548,23.3276,23.3412,18300.0
2010-03-25 10:25:00,34.36,34.36,34.34,34.34,9400.0,23.3412,23.3412,23.3276,23.3276,9400.0
2010-03-25 10:30:00,34.32,34.35,34.31,34.33,8100.0,23.314,23.3344,23.3072,23.3208,8100.0
2010-03-25 10:35:00,34.33,34.33,34.3,34.33,19800.0,23.3208,23.3208,23.3004,23.3208,19800.0
2010-03-25 10:40:00,34.32,34.35,34.31,34.35,11700.0,23.314,23.3344,23.3072,23.3344,11700.0
2010-03-25 10:45:00,34.34,34.38,34.33,34.35,20000.0,23.3276,23.3548,23.3208,23.3344,20000.0
2010-03-25 10:50:00,34.35,34.38,34.33,34.37,30600.0,23.3344,23.3548,23.3208,23.348,30600.0
2010-03-25 10:55:00,34.37,34.4,34.36,34.38,11400.0,23.348,23.3684,23.3412,23.3548,11400.0
2010-03-25 11:00:00,34.38,34.4,34.38,34.39,14700.0,23.3548,23.3684,23.3548,23.3616,14700.0
2010-03-25 11:05:00,34.38,34.4,34.38,34.4,7400.0,23.3548,23.3684,23.3548,23.3684,7400.0
2010-03-25 11:10:00,34.39,34.46,34.39,34.43,19100.0,23.3616,23.4091,23.3616,23.3887,19100.0
2010-03-25 11:15:00,34.44,34.46,34.44,34.46,11500.0,23.3955,23.4091,23.3955,23.4091,11500.0
2010-03-25 11:20:00,34.46,34.49,34.46,34.48,13300.0,23.4091,23.4295,23.4091,23.4227,13300.0
2010-03-25 11:25:00,34.48,34.49,34.47,34.49,17500.0,23.4227,23.4295,23.4159,23.4295,17500.0
2010-03-25 11:30:00,34.49,34.53,34.49,34.51,27100.0,23.4295,23.4567,23.4295,23.4431,27100.0
2010-03-25 11:35:00,34.51,34.51,34.49,34.5,9100.0,23.4431,23.4431,23.4295,23.4363,9100.0
2010-03-25 11:40:00,34.51,34.52,34.5,34.52,8300.0,23.4431,23.4499,23.4363,23.4499,8300.0
2010-03-25 11:45:00,34.52,34.52,34.48,34.49,15000.0,23.4499,23.4499,23.4227,23.4295,15000.0
2010-03-25 11:50:00,34.49,34.5,34.47,34.47,22100.0,23.4295,23.4363,23.4159,23.4159,22100.0
2010-03-25 11:55:00,34.47,34.47,34.46,34.47,13900.0,23.4159,23.4159,23.4091,23.4159,13900.0
2010-03-25 12:00:00,34.46,34.47,34.45,34.45,7900.0,23.4091,23.4159,23.4023,23.4023,7900.0
2010-03-25 12:05:00,34.45,34.47,34.45,34.47,9600.0,23.4023,23.4159,23.4023,23.4159,9600.0
2010-03-25 12:10:00,34.46,34.47,34.46,34.47,25200.0,23.4091,23.4159,23.4091,23.4159,25200.0
2010-03-25 12:15:00,34.46,34.47,34.46,34.47,16600.0,23.4091,23.4159,23.4091,23.4159,16600.0
2010-03-25 12:20:00,34.46,34.47,34.46,34.46,4900.0,23.4091,23.4159,23.4091,23.4091,4900.0
2010-03-25 12:25:00,34.47,34.48,34.46,34.47,25600.0,23.4159,23.4227,23.4091,23.4159,25600.0
2010-03-25 12:30:00,34.47,34.48,34.46,34.48,4200.0,23.4159,23.4227,23.4091,23.4227,4200.0
2010-03-25 12:35:00,34.48,34.49,34.48,34.49,5500.0,23.4227,23.4295,23.4227,23.4295,5500.0
2010-03-25 12:40:00,34.49,34.51,34.49,34.51,15300.0,23.4295,23.4431,23.4295,23.4431,15300.0
2010-03-25 12:45:00,34.5,34.53,34.5,34.53,17300.0,23.4363,23.4567,23.4363,23.4567,17300.0
2010-03-25 12:50:00,34.53,34.53,34.51,34.53,25500.0,23.4567,23.4567,23.4431,23.4567,25500.0
2010-03-25 12:55:00,34.52,34.52,34.51,34.52,12600.0,23.4499,23.4499,23.4431,23.4499,12600.0
2010-03-25 13:00:00,34.52,34.53,34.51,34.52,25900.0,23.4499,23.4567,23.4431,23.4499,25900.0
2010-03-25 13:05:00,34.52,34.53,34.51,34.53,11100.0,23.4499,23.4567,23.4431,23.4567,11100.0
2010-03-25 13:10:00,34.53,34.53,34.51,34.53,6400.0,23.4567,23.4567,23.4431,23.4567,6400.0
2010-03-25 13:15:00,34.52,34.53,34.52,34.53,2400.0,23.4499,23.4567,23.4499,23.4567,2400.0
2010-03-25 13:20:00,34.52,34.53,34.52,34.52,10700.0,23.4499,23.4567,23.4499,23.4499,10700.0
2010-03-25 13:25:00,34.52,34.53,34.51,34.51,12700.0,23.4499,23.4567,23.4431,23.4431,12700.0
2010-03-25 13:30:00,34.51,34.53,34.51,34.52,22300.0,23.4431,23.4567,23.4431,23.4499,22300.0
2010-03-25 13:35:00,34.52,34.52,34.5,34.52,12300.0,23.4499,23.4499,23.4363,23.4499,12300.0
2010-03-25 13:40:00,34.51,34.52,34.5,34.5,18300.0,23.4431,23.4499,23.4363,23.4363,18300.0
2010-03-25 13:45:00,34.5,34.52,34.47,34.47,34200.0,23.4363,23.4499,23.4159,23.4159,34200.0
2010-03-25 13:50:00,34.48,34.48,34.43,34.44,28200.0,23.4227,23.4227,23.3887,23.3955,28200.0
2010-03-25 13:55:00,34.43,34.46,34.43,34.45,41800.0,23.3887,23.4091,23.3887,23.4023,41800.0
2010-03-25 14:00:00,34.46,34.47,34.44,34.46,16400.0,23.4091,23.4159,23.3955,23.4091,16400.0
2010-03-25 14:05:00,34.46,34.47,34.46,34.47,5800.0,23.4091,23.4159,23.4091,23.4159,5800.0
2010-03-25 14:10:00,34.47,34.51,34.47,34.51,11500.0,23.4159,23.4431,23.4159,23.4431,11500.0
2010-03-25 14:15:00,34.51,34.51,34.48,34.49,15100.0,23.4431,23.4431,23.4227,23.4295,15100.0
2010-03-25 14:20:00,34.49,34.49,34.43,34.43,13600.0,23.4295,23.4295,23.3887,23.3887,13600.0
2010-03-25 14:25:00,34.43,34.44,34.4,34.42,14200.0,23.3887,23.3955,23.3684,23.3819,14200.0
2010-03-25 14:30:00,34.42,34.44,34.41,34.42,16800.0,23.3819,23.3955,23.3751,23.3819,16800.0
2010-03-25 14:35:00,34.41,34.43,34.41,34.43,9600.0,23.3751,23.3887,23.3751,23.3887,9600.0
2010-03-25 14:40:00,34.43,34.46,34.43,34.44,16700.0,23.3887,23.4091,23.3887,23.3955,16700.0
2010-03-25 14:45:00,34.44,34.45,34.41,34.41,9900.0,23.3955,23.4023,23.3751,23.3751,9900.0
2010-03-25 14:50:00,34.41,34.46,34.4,34.45,35300.0,23.3751,23.4091,23.3684,23.4023,35300.0
2010-03-25 14:55:00,34.45,34.45,34.4,34.41,81000.0,23.4023,23.4023,23.3684,23.3751,81000.0
2010-03-25 15:00:00,34.41,34.42,34.4,34.4,58400.0,23.3751,23.3819,23.3684,23.3684,58400.0
2010-03-25 15:05:00,34.41,34.47,34.4,34.47,62700.0,23.3751,23.4159,23.3684,23.4159,62700.0
2010-03-25 15:10:00,34.48,34.48,34.45,34.46,21000.0,23.4227,23.4227,23.4023,23.4091,21000.0
2010-03-25 15:15:00,34.46,34.48,34.46,34.46,38800.0,23.4091,23.4227,23.4091,23.4091,38800.0
2010-03-25 15:20:00,34.46,34.5,34.46,34.49,61300.0,23.4091,23.4363,23.4091,23.4295,61300.0
2010-03-25 15:25:00,34.48,34.48,34.46,34.46,22800.0,23.4227,23.4227,23.4091,23.4091,22800.0
2010-03-25 15:30:00,34.46,34.47,34.41,34.41,35900.0,23.4091,23.4159,23.3751,23.3751,35900.0
2010-03-25 15:35:00,34.41,34.44,34.38,34.39,63300.0,23.3751,23.3955,23.3548,23.3616,63300.0
2010-03-25 15:40:00,34.4,34.42,34.39,34.41,39300.0,23.3684,23.3819,23.3616,23.3751,39300.0
2010-03-25 15:45:00,34.41,34.41,34.32,34.32,77600.0,23.3751,23.3751,23.314,23.314,77600.0
2010-03-25 15:50:00,34.32,34.35,34.31,34.33,53700.0,23.314,23.3344,23.3072,23.3208,53700.0
2010-03-25 15:55:00,34.33,34.34,34.27,34.28,105400.0,23.3208,23.3276,23.28,23.2868,105400.0
2010-03-26 09:30:00,34.31,34.44,34.31,34.44,23100.0,23.3072,23.3955,23.3072,23.3955,23100.0
2010-03-26 09:35:00,34.44,34.49,34.4,34.42,11200.0,23.3955,23.4295,23.3684,23.3819,11200.0
2010-03-26 09:40:00,34.4,34.41,34.33,34.33,6000.0,23.3684,23.3751,23.3208,23.3208,6000.0
2010-03-26 09:45:00,34.33,34.36,34.3,34.3,11700.0,23.3208,23.3412,23.3004,23.3004,11700.0
2010-03-26 09:50:00,34.29,34.38,34.29,34.37,36400.0,23.2936,23.3548,23.2936,23.348,36400.0
2010-03-26 09:55:00,34.35,34.38,34.3,34.31,29000.0,23.3344,23.3548,23.3004,23.3072,29000.0
2010-03-26 10:00:00,34.31,34.35,34.3,34.33,46600.0,23.3072,23.3344,23.3004,23.3208,46600.0
2010-03-26 10:05:00,34.34,34.43,34.31,34.43,41200.0,23.3276,23.3887,23.3072,23.3887,41200.0
2010-03-26 10:10:00,34.42,34.49,34.39,34.48,46300.0,23.3819,23.4295,23.3616,23.4227,46300.0
2010-03-26 10:15:00,34.48,34.55,34.48,34.55,20600.0,23.4227,23.4702,23.4227,23.4702,20600.0
2010-03-26 10:20:00,34.54,34.56,34.52,34.56,11300.0,23.4635,23.477,23.4499,23.477,11300.0
2010-03-26 10:25:00,34.56,34.6,34.55,34.59,31000.0,23.477,23.5042,23.4702,23.4974,31000.0
2010-03-26 10:30:00,34.6,34.64,34.59,34.6,22300.0,23.5042,23.5314,23.4974,23.5042,22300.0
2010-03-26 10:35:00,34.59,34.59,34.52,34.53,18200.0,23.4974,23.4974,23.4499,23.4567,18200.0
2010-03-26 10:40:00,34.53,34.55,34.52,34.52,12300.0,23.4567,23.4702,23.4499,23.4499,12300.0
2010-03-26 10:45:00,34.52,34.53,34.5,34.51,43900.0,23.4499,23.4567,23.4363,23.4431,43900.0
2010-03-26 10:50:00,34.51,34.52,34.46,34.47,31500.0,23.4431,23.4499,23.4091,23.4159,31500.0
2010-03-26 10:55:00,34.46,34.47,34.42,34.42,25400.0,23.4091,23.4159,23.3819,23.3819,25400.0
2010-03-26 11:00:00,34.41,34.44,34.4,34.42,35700.0,23.3751,23.3955,23.3684,23.3819,35700.0
2010-03-26 11:05:00,34.42,34.43,34.39,34.4,17500.0,23.3819,23.3887,23.3616,23.3684,17500.0
2010-03-26 11:10:00,34.4,34.4,34.38,34.4,16800.0,23.3684,23.3684,23.3548,23.3684,16800.0
2010-03-26 11:15:00,34.4,34.49,34.4,34.45,20900.0,23.3684,23.4295,23.3684,23.4023,20900.0
2010-03-26 11:20:00,34.45,34.46,34.44,34.46,18000.0,23.4023,23.4091,23.3955,23.4091,18000.0
2010-03-26 11:25:00,34.45,34.49,34.44,34.47,24100.0,23.4023,23.4295,23.3955,23.4159,24100.0
2010-03-26 11:30:00,34.47,34.5,34.47,34.49,16300.0,23.4159,23.4363,23.4159,23.4295,16300.0
2010-03-26 11:35:00,34.49,34.5,34.49,34.49,10000.0,23.4295,23.4363,23.4295,23.4295,10000.0
2010-03-26 11:40:00,34.49,34.52,34.49,34.5,31500.0,23.4295,23.4499,23.4295,23.4363,31500.0
2010-03-26 11:45:00,34.49,34.5,34.48,34.49,16000.0,23.4295,23.4363,23.4227,23.4295,16000.0
2010-03-26 11:50:00,34.48,34.52,34.48,34.5,26300.0,23.4227,23.4499,23.4227,23.4363,26300.0
2010-03-26 11:55:00,34.49,34.5,34.45,34.47,21200.0,23.4295,23.4363,23.4023,23.4159,21200.0
2010-03-26 12:00:00,34.47,34.47,34.44,34.46,14500.0,23.4159,23.4159,23.3955,23.4091,14500.0
2010-03-26 12:05:00,34.46,34.48,34.44,34.48,17800.0,23.4091,23.4227,23.3955,23.4227,17800.0
2010-03-26 12:10:00,34.48,34.49,34.46,34.48,26700.0,23.4227,23.4295,23.4091,23.4227,26700.0
2010-03-26 12:15:00,34.48,34.48,34.46,34.48,19200.0,23.4227,23.4227,23.4091,23.4227,19200.0
2010-03-26 12:20:00,34.48,34.48,34.38,34.39,33800.0,23.4227,23.4227,23.3548,23.3616,33800.0
2010-03-26 12:25:00,34.38,34.38,34.31,34.37,59700.0,23.3548,23.3548,23.3072,23.348,59700.0
2010-03-26 12:30:00,34.36,34.4,34.31,34.32,45800.0,23.3412,23.3684,23.3072,23.314,45800.0
2010-03-26 12:35:00,34.31,34.33,34.29,34.33,29500.0,23.3072,23.3208,23.2936,23.3208,29500.0
2010-03-26 12:40:00,34.33,34.37,34.33,34.35,14100.0,23.3208,23.348,23.3208,23.3344,14100.0
2010-03-26 12:45:00,34.36,34.36,34.28,34.29,16000.0,23.3412,23.3412,23.2868,23.2936,16000.0
2010-03-26 12:50:00,34.29,34.35,34.29,34.35,11900.0,23.2936,23.3344,23.2936,23.3344,11900.0
2010-03-26 12:55:00,34.34,34.34,34.28,34.32,62600.0,23.3276,23.3276,23.2868,23.314,62600.0
2010-03-26 13:00:00,34.32,34.32,34.29,34.31,25600.0,23.314,23.314,23.2936,23.3072,25600.0
2010-03-26 13:05:00,34.32,34.32,34.28,34.31,53500.0,23.314,23.314,23.2868,23.3072,53500.0
2010-03-26 13:10:00,34.31,34.31,34.3,34.31,10000.0,23.3072,23.3072,23.3004,23.3072,10000.0
2010-03-26 13:15:00,34.31,34.35,34.3,34.31,60800.0,23.3072,23.3344,23.3004,23.3072,60800.0
2010-03-26 13:20:00,34.33,34.36,34.31,34.31,13600.0,23.3208,23.3412,23.3072,23.3072,13600.0
2010-03-26 13:25:00,34.32,34.32,34.29,34.29,21700.0,23.314,23.314,23.2936,23.2936,21700.0
2010-03-26 13:30:00,34.29,34.3,34.25,34.27,43500.0,23.2936,23.3004,23.2665,23.28,43500.0
2010-03-26 13:35:00,34.28,34.39,34.28,34.37,15400.0,23.2868,23.3616,23.2868,23.348,15400.0
2010-03-26 13:40:00,34.37,34.41,34.35,34.35,18500.0,23.348,23.3751,23.3344,23.3344,18500.0
2010-03-26 13:45:00,34.36,34.37,34.34,34.35,29600.0,23.3412,23.348,23.3276,23.3344,29600.0
2010-03-26 13:50:00,34.35,34.36,34.32,34.34,15500.0,23.3344,23.3412,23.314,23.3276,15500.0
2010-03-26 13:55:00,34.34,34.35,34.31,34.31,15500.0,23.3276,23.3344,23.3072,23.3072,15500.0
2010-03-26 14:00:00,34.31,34.31,34.22,34.26,27000.0,23.3072,23.3072,23.2461,23.2732,27000.0
2010-03-26 14:05:00,34.27,34.34,34.26,34.32,22300.0,23.28,23.3276,23.2732,23.314,22300.0
2010-03-26 14:10:00,34.33,34.33,34.28,34.28,12600.0,23.3208,23.3208,23.2868,23.2868,12600.0
2010-03-26 14:15:00,34.28,34.34,34.27,34.33,27900.0,23.2868,23.3276,23.28,23.3208,27900.0
2010-03-26 14:20:00,34.33,34.35,34.32,34.35,14500.0,23.3208,23.3344,23.314,23.3344,14500.0
2010-03-26 14:25:00,34.34,34.44,34.34,34.44,34300.0,23.3276,23.3955,23.3276,23.3955,34300.0
2010-03-26 14:30:00,34.44,34.46,34.41,34.43,23800.0,23.3955,23.4091,23.3751,23.3887,23800.0
2010-03-26 14:35:00,34.42,34.44,34.41,34.44,7100.0,23.3819,23.3955,23.3751,23.3955,7100.0
2010-03-26 14:40:00,34.43,34.44,34.42,34.43,10400.0,23.3887,23.3955,23.3819,23.3887,10400.0
2010-03-26 14:45:00,34.42,34.43,34.41,34.41,7500.0,23.3819,23.3887,23.3751,23.3751,7500.0
2010-03-26 14:50:00,34.41,34.43,34.38,34.42,26400.0,23.3751,23.3887,23.3548,23.3819,26400.0
2010-03-26 14:55:00,34.42,34.42,34.35,34.35,31500.0,23.3819,23.3819,23.3344,23.3344,31500.0
2010-03-26 15:00:00,34.35,34.36,34.3,34.31,25800.0,23.3344,23.3412,23.3004,23.3072,25800.0
2010-03-26 15:05:00,34.31,34.33,34.29,34.29,19700.0,23.3072,23.3208,23.2936,23.2936,19700.0
2010-03-26 15:10:00,34.29,34.33,34.29,34.33,22000.0,23.2936,23.3208,23.2936,23.3208,22000.0
2010-03-26 15:15:00,34.33,34.34,34.32,34.33,20400.0,23.3208,23.3276,23.314,23.3208,20400.0
2010-03-26 15:20:00,34.33,34.34,34.32,34.32,32700.0,23.3208,23.3276,23.314,23.314,32700.0
2010-03-26 15:25:00,34.33,34.34,34.32,34.34,61700.0,23.3208,23.3276,23.314,23.3276,61700.0
2010-03-26 15:30:00,34.33,34.35,34.33,34.34,16800.0,23.3208,23.3344,23.3208,23.3276,16800.0
2010-03-26 15:35:00,34.35,34.37,34.34,34.36,42500.0,23.3344,23.348,23.3276,23.3412,42500.0
2010-03-26 15:40:00,34.37,34.4,34.36,34.4,36100.0,23.348,23.3684,23.3412,23.3684,36100.0
2010-03-26 15:45:00,34.4,34.45,34.4,34.45,76800.0,23.3684,23.4023,23.3684,23.4023,76800.0
2010-03-26 15:50:00,34.45,34.46,34.42,34.42,59100.0,23.4023,23.4091,23.3819,23.3819,59100.0
2010-03-26 15:55:00,34.43,34.43,34.41,34.42,106700.0,23.3887,23.3887,23.3751,23.3819,106700.0
2010-03-29 09:30:00,34.59,34.75,34.52,34.68,52100.0,23.4974,23.6061,23.4499,23.5586,52100.0
2010-03-29 09:35:00,34.65,34.65,34.57,34.6,9300.0,23.5382,23.5382,23.4838,23.5042,9300.0
2010-03-29 09:40:00,34.6,34.61,34.52,34.56,16300.0,23.5042,23.511,23.4499,23.477,16300.0
2010-03-29 09:45:00,34.57,34.6,34.48,34.48,7500.0,23.4838,23.5042,23.4227,23.4227,7500.0
2010-03-29 09:50:00,34.47,34.48,34.45,34.46,20900.0,23.4159,23.4227,23.4023,23.4091,20900.0
2010-03-29 09:55:00,34.45,34.46,34.38,34.38,33400.0,23.4023,23.4091,23.3548,23.3548,33400.0
2010-03-29 10:00:00,34.38,34.4,34.37,34.38,25900.0,23.3548,23.3684,23.348,23.3548,25900.0
2010-03-29 10:05:00,34.38,34.39,34.36,34.38,25900.0,23.3548,23.3616,23.3412,23.3548,25900.0
2010-03-29 10:10:00,34.38,34.41,34.38,34.4,21400.0,23.3548,23.3751,23.3548,23.3684,21400.0
2010-03-29 10:15:00,34.4,34.42,34.34,34.35,35100.0,23.3684,23.3819,23.3276,23.3344,35100.0
2010-03-29 10:20:00,34.35,34.38,34.34,34.38,17500.0,23.3344,23.3548,23.3276,23.3548,17500.0
2010-03-29 10:25:00,34.37,34.46,34.37,34.43,18000.0,23.348,23.4091,23.348,23.3887,18000.0
2010-03-29 10:30:00,34.42,34.43,34.34,34.4,35600.0,23.3819,23.3887,23.3276,23.3684,35600.0
2010-03-29 10:35:00,34.41,34.43,34.39,34.42,24000.0,23.3751,23.3887,23.3616,23.3819,24000.0
2010-03-29 10:40:00,34.41,34.45,34.39,34.4,21500.0,23.3751,23.4023,23.3616,23.3684,21500.0
2010-03-29 10:45:00,34.41,34.43,34.38,34.42,21400.0,23.3751,23.3887,23.3548,23.3819,21400.0
2010-03-29 10:50:00,34.43,34.47,34.42,34.43,19200.0,23.3887,23.4159,23.3819,23.3887,19200.0
2010-03-29 10:55:00,34.43,34.51,34.42,34.5,28900.0,23.3887,23.4431,23.3819,23.4363,28900.0
2010-03-29 11:00:00,34.49,34.52,34.46,34.47,20000.0,23.4295,23.4499,23.4091,23.4159,20000.0
2010-03-29 11:05:00,34.48,34.55,34.48,34.55,14800.0,23.4227,23.4702,23.4227,23.4702,14800.0
2010-03-29 11:10:00,34.56,34.6,34.52,34.54,56700.0,23.477,23.5042,23.4499,23.4635,56700.0
2010-03-29 11:15:00,34.53,34.57,34.53,34.55,21800.0,23.4567,23.4838,23.4567,23.4702,21800.0
2010-03-29 11:20:00,34.56,34.61,34.55,34.6,12600.0,23.477,23.511,23.4702,23.5042,12600.0
2010-03-29 11:25:00,34.61,34.64,34.58,34.58,33700.0,23.511,23.5314,23.4906,23.4906,33700.0
2010-03-29 11:30:00,34.58,34.6,34.56,34.58,11300.0,23.4906,23.5042,23.477,23.4906,11300.0
2010-03-29 11:35:00,34.57,34.58,34.54,34.56,13900.0,23.4838,23.4906,23.4635,23.477,13900.0
2010-03-29 11:40:00,34.55,34.57,34.53,34.55,21000.0,23.4702,23.4838,23.4567,23.4702,21000.0
2010-03-29 11:45:00,34.56,34.57,34.52,34.52,17400.0,23.477,23.4838,23.4499,23.4499,17400.0
2010-03-29 11:50:00,34.52,34.52,34.45,34.46,25200.0,23.4499,23.4499,23.4023,23.4091,25200.0
2010-03-29 11:55:00,34.46,34.49,34.46,34.48,13000.0,23.4091,23.4295,23.4091,23.4227,13000.0
2010-03-29 12:00:00,34.47,34.52,34.47,34.51,20600.0,23.4159,23.4499,23.4159,23.4431,20600.0
2010-03-29 12:05:00,34.52,34.53,34.49,34.52,9900.0,23.4499,23.4567,23.4295,23.4499,9900.0
2010-03-29 12:10:00,34.52,34.53,34.51,34.53,6500.0,23.4499,23.4567,23.4431,23.4567,6500.0
2010-03-29 12:15:00,34.53,34.55,34.51,34.52,17200.0,23.4567,23.4702,23.4431,23.4499,17200.0
2010-03-29 12:20:00,34.51,34.52,34.51,34.52,3300.0,23.4431,23.4499,23.4431,23.4499,3300.0
2010-03-29 12:25:00,34.51,34.53,34.51,34.51,27100.0,23.4431,23.4567,23.4431,23.4431,27100.0
2010-03-29 12:30:00,34.51,34.54,34.51,34.51,16100.0,23.4431,23.4635,23.4431,23.4431,16100.0
2010-03-29 12:35:00,34.52,34.52,34.46,34.47,35600.0,23.4499,23.4499,23.4091,23.4159,35600.0
2010-03-29 12:40:00,34.48,34.49,34.45,34.49,34700.0,23.4227,23.4295,23.4023,23.4295,34700.0
2010-03-29 12:45:00,34.48,34.51,34.45,34.51,14400.0,23.4227,23.4431,23.4023,23.4431,14400.0
2010-03-29 12:50:00,34.5,34.5,34.47,34.49,21100.0,23.4363,23.4363,23.4159,23.4295,21100.0
2010-03-29 12:55:00,34.48,34.48,34.46,34.47,8800.0,23.4227,23.4227,23.4091,23.4159,8800.0
2010-03-29 13:00:00,34.47,34.5,34.47,34.5,12600.0,23.4159,23.4363,23.4159,23.4363,12600.0
2010-03-29 13:05:00,34.51,34.53,34.49,34.51,13400.0,23.4431,23.4567,23.4295,23.4431,13400.0
2010-03-29 13:10:00,34.5,34.52,34.5,34.51,11200.0,23.4363,23.4499,23.4363,23.4431,11200.0
2010-03-29 13:15:00,34.5,34.51,34.49,34.49,6900.0,23.4363,23.4431,23.4295,23.4295,6900.0
2010-03-29 13:20:00,34.5,34.52,34.49,34.51,17200.0,23.4363,23.4499,23.4295,23.4431,17200.0
2010-03-29 13:25:00,34.51,34.52,34.5,34.51,7300.0,23.4431,23.4499,23.4363,23.4431,7300.0
2010-03-29 13:30:00,34.51,34.53,34.51,34.52,6700.0,23.4431,23.4567,23.4431,23.4499,6700.0
2010-03-29 13:35:00,34.52,34.52,34.49,34.49,15900.0,23.4499,23.4499,23.4295,23.4295,15900.0
2010-03-29 13:40:00,34.49,34.51,34.48,34.49,6900.0,23.4295,23.4431,23.4227,23.4295,6900.0
2010-03-29 13:45:00,34.49,34.49,34.48,34.49,5400.0,23.4295,23.4295,23.4227,23.4295,5400.0
2010-03-29 13:50:00,34.49,34.51,34.49,34.51,6500.0,23.4295,23.4431,23.4295,23.4431,6500.0
2010-03-29 13:55:00,34.49,34.51,34.49,34.49,23700.0,23.4295,23.4431,23.4295,23.4295,23700.0
2010-03-29 14:00:00,34.49,34.5,34.47,34.48,30700.0,23.4295,23.4363,23.4159,23.4227,30700.0
2010-03-29 14:05:00,34.48,34.5,34.48,34.5,16100.0,23.4227,23.4363,23.4227,23.4363,16100.0
2010-03-29 14:10:00,34.51,34.56,34.49,34.56,28000.0,23.4431,23.477,23.4295,23.477,28000.0
2010-03-29 14:15:00,34.56,34.57,34.52,34.55,21000.0,23.477,23.4838,23.4499,23.4702,21000.0
2010-03-29 14:20:00,34.54,34.55,34.52,34.54,6500.0,23.4635,23.4702,23.4499,23.4635,6500.0
2010-03-29 14:25:00,34.54,34.56,34.51,34.56,16200.0,23.4635,23.477,23.4431,23.477,16200.0
2010-03-29 14:30:00,34.56,34.56,34.54,34.56,14900.0,23.477,23.477,23.4635,23.477,14900.0
2010-03-29 14:35:00,34.56,34.58,34.52,34.53,17700.0,23.477,23.4906,23.4499,23.4567,17700.0
2010-03-29 14:40:00,34.53,34.54,34.52,34.53,9500.0,23.4567,23.4635,23.4499,23.4567,9500.0
2010-03-29 14:45:00,34.53,34.57,34.52,34.57,15100.0,23.4567,23.4838,23.4499,23.4838,15100.0
2010-03-29 14:50:00,34.58,34.58,34.54,34.56,20600.0,23.4906,23.4906,23.4635,23.477,20600.0
2010-03-29 14:55:00,34.57,34.6,34.56,34.6,15800.0,23.4838,23.5042,23.477,23.5042,15800.0
2010-03-29 15:00:00,34.6,34.6,34.57,34.57,10700.0,23.5042,23.5042,23.4838,23.4838,10700.0
2010-03-29 15:05:00,34.57,34.59,34.57,34.58,15400.0,23.4838,23.4974,23.4838,23.4906,15400.0
2010-03-29 15:10:00,34.58,34.6,34.58,34.59,26400.0,23.4906,23.5042,23.4906,23.4974,26400.0
2010-03-29 15:15:00,34.59,34.59,34.54,34.55,23600.0,23.4974,23.4974,23.4635,23.4702,23600.0
2010-03-29 15:20:00,34.56,34.56,34.52,34.53,27300.0,23.477,23.477,23.4499,23.4567,27300.0
2010-03-29 15:25:00,34.52,34.53,34.51,34.52,23800.0,23.4499,23.4567,23.4431,23.4499,23800.0
2010-03-29 15:30:00,34.53,34.53,34.52,34.53,7900.0,23.4567,23.4567,23.4499,23.4567,7900.0
2010-03-29 15:35:00,34.52,34.55,34.52,34.54,18800.0,23.4499,23.4702,23.4499,23.4635,18800.0
2010-03-29 15:40:00,34.54,34.56,34.53,34.54,30700.0,23.4635,23.477,23.4567,23.4635,30700.0
2010-03-29 15:45:00,34.54,34.55,34.51,34.51,25800.0,23.4635,23.4702,23.4431,23.4431,25800.0
2010-03-29 15:50:00,34.52,34.54,34.52,34.54,38800.0,23.4499,23.4635,23.4499,23.4635,38800.0
2010-03-29 15:55:00,34.54,34.54,34.52,34.52,120700.0,23.4635,23.4635,23.4499,23.4499,120700.0
2010-03-30 09:30:00,34.63,34.63,34.47,34.47,48000.0,23.5246,23.5246,23.4159,23.4159,48000.0
2010-03-30 09:35:00,34.49,34.53,34.42,34.42,15900.0,23.4295,23.4567,23.3819,23.3819,15900.0
2010-03-30 09:40:00,34.43,34.51,34.42,34.49,23400.0,23.3887,23.4431,23.3819,23.4295,23400.0
2010-03-30 09:45:00,34.5,34.51,34.45,34.51,22900.0,23.4363,23.4431,23.4023,23.4431,22900.0
2010-03-30 09:50:00,34.52,34.6,34.51,34.6,26100.0,23.4499,23.5042,23.4431,23.5042,26100.0
2010-03-30 09:55:00,34.59,34.59,34.47,34.51,19500.0,23.4974,23.4974,23.4159,23.4431,19500.0
2010-03-30 10:00:00,34.53,34.62,34.52,34.6,29800.0,23.4567,23.5178,23.4499,23.5042,29800.0
2010-03-30 10:05:00,34.59,34.59,34.5,34.54,29400.0,23.4974,23.4974,23.4363,23.4635,29400.0
2010-03-30 10:10:00,34.53,34.54,34.5,34.52,18000.0,23.4567,23.4635,23.4363,23.4499,18000.0
2010-03-30 10:15:00,34.52,34.54,34.48,34.48,18200.0,23.4499,23.4635,23.4227,23.4227,18200.0
2010-03-30 10:20:00,34.49,34.5,34.47,34.48,21600.0,23.4295,23.4363,23.4159,23.4227,21600.0
2010-03-30 10:25:00,34.47,34.54,34.46,34.53,26600.0,23.4159,23.4635,23.4091,23.4567,26600.0
2010-03-30 10:30:00,34.53,34.54,34.47,34.5,41200.0,23.4567,23.4635,23.4159,23.4363,41200.0
2010-03-30 10:35:00,34.5,34.5,34.46,34.46,13800.0,23.4363,23.4363,23.4091,23.4091,13800.0
2010-03-30 10:40:00,34.47,34.47,34.41,34.47,43500.0,23.4159,23.4159,23.3751,23.4159,43500.0
2010-03-30 10:45:00,34.47,34.53,34.47,34.53,22000.0,23.4159,23.4567,23.4159,23.4567,22000.0
2010-03-30 10:50:00,34.52,34.62,34.52,34.62,46800.0,23.4499,23.5178,23.4499,23.5178,46800.0
2010-03-30 10:55:00,34.61,34.64,34.6,34.61,21000.0,23.511,23.5314,23.5042,23.511,21000.0
2010-03-30 11:00:00,34.62,34.62,34.48,34.49,27000.0,23.5178,23.5178,23.4227,23.4295,27000.0
2010-03-30 11:05:00,34.48,34.48,34.43,34.46,23700.0,23.4227,23.4227,23.3887,23.4091,23700.0
2010-03-30 11:10:00,34.46,34.47,34.4,34.43,30900.0,23.4091,23.4159,23.3684,23.3887,30900.0
2010-03-30 11:15:00,34.42,34.46,34.38,34.38,25700.0,23.3819,23.4091,23.3548,23.3548,25700.0
2010-03-30 11:20:00,34.39,34.39,34.33,34.35,31400.0,23.3616,23.3616,23.3208,23.3344,31400.0
2010-03-30 11:25:00,34.34,34.38,34.32,34.37,13900.0,23.3276,23.3548,23.314,23.348,13900.0
2010-03-30 11:30:00,34.37,34.39,34.35,34.35,12800.0,23.348,23.3616,23.3344,23.3344,12800.0
2010-03-30 11:35:00,34.36,34.37,34.33,34.36,19500.0,23.3412,23.348,23.3208,23.3412,19500.0
2010-03-30 11:40:00,34.35,34.4,34.35,34.4,9300.0,23.3344,23.3684,23.3344,23.3684,9300.0
2010-03-30 11:45:00,34.39,34.4,34.38,34.38,20700.0,23.3616,23.3684,23.3548,23.3548,20700.0
2010-03-30 11:50:00,34.38,34.41,34.38,34.39,11300.0,23.3548,23.3751,23.3548,23.3616,11300.0
2010-03-30 11:55:00,34.4,34.46,34.4,34.44,14300.0,23.3684,23.4091,23.3684,23.3955,14300.0
2010-03-30 12:00:00,34.44,34.45,34.37,34.37,35400.0,23.3955,23.4023,23.348,23.348,35400.0
2010-03-30 12:05:00,34.37,34.39,34.36,34.39,13200.0,23.348,23.3616,23.3412,23.3616,13200.0
2010-03-30 12:10:00,34.39,34.4,34.38,34.4,8300.0,23.3616,23.3684,23.3548,23.3684,8300.0
2010-03-30 12:15:00,34.4,34.41,34.37,34.37,13000.0,23.3684,23.3751,23.348,23.348,13000.0
2010-03-30 12:20:00,34.38,34.42,34.38,34.42,7000.0,23.3548,23.3819,23.3548,23.3819,7000.0
2010-03-30 12:25:00,34.42,34.48,34.42,34.47,16100.0,23.3819,23.4227,23.3819,23.4159,16100.0
2010-03-30 12:30:00,34.47,34.49,34.46,34.49,13300.0,23.4159,23.4295,23.4091,23.4295,13300.0
2010-03-30 12:35:00,34.48,34.49,34.46,34.46,12000.0,23.4227,23.4295,23.4091,23.4091,12000.0
2010-03-30 12:40:00,34.46,34.47,34.45,34.46,7400.0,23.4091,23.4159,23.4023,23.4091,7400.0
2010-03-30 12:45:00,34.46,34.47,34.44,34.45,5000.0,23.4091,23.4159,23.3955,23.4023,5000.0
2010-03-30 12:50:00,34.45,34.46,34.44,34.46,11200.0,23.4023,23.4091,23.3955,23.4091,11200.0
2010-03-30 12:55:00,34.45,34.47,34.45,34.47,4200.0,23.4023,23.4159,23.4023,23.4159,4200.0
2010-03-30 13:00:00,34.47,34.47,34.41,34.42,36000.0,23.4159,23.4159,23.3751,23.3819,36000.0
2010-03-30 13:05:00,34.42,34.44,34.41,34.41,19600.0,23.3819,23.3955,23.3751,23.3751,19600.0
2010-03-30 13:10:00,34.42,34.43,34.41,34.42,5300.0,23.3819,23.3887,23.3751,23.3819,5300.0
2010-03-30 13:15:00,34.42,34.43,34.4,34.41,6100.0,23.3819,23.3887,23.3684,23.3751,6100.0
2010-03-30 13:20:00,34.4,34.4,34.36,34.37,8700.0,23.3684,23.3684,23.3412,23.348,8700.0
2010-03-30 13:25:00,34.36,34.38,34.36,34.38,7500.0,23.3412,23.3548,23.3412,23.3548,7500.0
2010-03-30 13:30:00,34.38,34.4,34.38,34.4,12100.0,23.3548,23.3684,23.3548,23.3684,12100.0
2010-03-30 13:35:00,34.39,34.41,34.39,34.39,5700.0,23.3616,23.3751,23.3616,23.3616,5700.0
2010-03-30 13:40:00,34.39,34.4,34.38,34.38,11500.0,23.3616,23.3684,23.3548,23.3548,11500.0
2010-03-30 13:45:00,34.38,34.39,34.35,34.38,16700.0,23.3548,23.3616,23.3344,23.3548,16700.0
2010-03-30 13:50:00,34.39,34.4,34.38,34.39,7400.0,23.3616,23.3684,23.3548,23.3616,7400.0
2010-03-30 13:55:00,34.39,34.4,34.38,34.39,20000.0,23.3616,23.3684,23.3548,23.3616,20000.0
2010-03-30 14:00:00,34.39,34.42,34.39,34.42,10300.0,23.3616,23.3819,23.3616,23.3819,10300.0
2010-03-30 14:05:00,34.43,34.43,34.41,34.42,8400.0,23.3887,23.3887,23.3751,23.3819,8400.0
2010-03-30 14:10:00,34.42,34.44,34.41,34.44,11500.0,23.3819,23.3955,23.3751,23.3955,11500.0
2010-03-30 14:15:00,34.44,34.44,34.41,34.41,17900.0,23.3955,23.3955,23.3751,23.3751,17900.0
2010-03-30 14:20:00,34.41,34.44,34.41,34.44,15300.0,23.3751,23.3955,23.3751,23.3955,15300.0
2010-03-30 14:25:00,34.43,34.45,34.43,34.44,11600.0,23.3887,23.4023,23.3887,23.3955,11600.0
2010-03-30 14:30:00,34.43,34.45,34.42,34.44,26300.0,23.3887,23.4023,23.3819,23.3955,26300.0
2010-03-30 14:35:00,34.45,34.47,34.45,34.46,9100.0,23.4023,23.4159,23.4023,23.4091,9100.0
2010-03-30 14:40:00,34.47,34.49,34.46,34.47,17100.0,23.4159,23.4295,23.4091,23.4159,17100.0
2010-03-30 14:45:00,34.47,34.48,34.47,34.48,10300.0,23.4159,23.4227,23.4159,23.4227,10300.0
2010-03-30 14:50:00,34.48,34.49,34.47,34.47,34100.0,23.4227,23.4295,23.4159,23.4159,34100.0
2010-03-30 14:55:00,34.47,34.49,34.44,34.44,18100.0,23.4159,23.4295,23.3955,23.3955,18100.0
2010-03-30 15:00:00,34.45,34.46,34.44,34.45,19400.0,23.4023,23.4091,23.3955,23.4023,19400.0
2010-03-30 15:05:00,34.45,34.47,34.44,34.46,18300.0,23.4023,23.4159,23.3955,23.4091,18300.0
2010-03-30 15:10:00,34.45,34.46,34.44,34.44,16500.0,23.4023,23.4091,23.3955,23.3955,16500.0
2010-03-30 15:15:00,34.45,34.47,34.44,34.45,28700.0,23.4023,23.4159,23.3955,23.4023,28700.0
2010-03-30 15:20:00,34.45,34.45,34.41,34.41,22400.0,23.4023,23.4023,23.3751,23.3751,22400.0
2010-03-30 15:25:00,34.42,34.44,34.41,34.44,18800.0,23.3819,23.3955,23.3751,23.3955,18800.0
2010-03-30 15:30:00,34.44,34.45,34.43,34.45,23200.0,23.3955,23.4023,23.3887,23.4023,23200.0
2010-03-30 15:35:00,34.45,34.46,34.44,34.44,18200.0,23.4023,23.4091,23.3955,23.3955,18200.0
2010-03-30 15:40:00,34.45,34.47,34.44,34.44,19400.0,23.4023,23.4159,23.3955,23.3955,19400.0
2010-03-30 15:45:00,34.45,34.45,34.41,34.42,36500.0,23.4023,23.4023,23.3751,23.3819,36500.0
2010-03-30 15:50:00,34.42,34.43,34.39,34.39,50600.0,23.3819,23.3887,23.3616,23.3616,50600.0
2010-03-30 15:55:00,34.39,34.43,34.38,34.41,82600.0,23.3616,23.3887,23.3548,23.3751,82600.0
2010-03-31 09:30:00,34.35,34.36,34.25,34.29,39900.0,23.3344,23.3412,23.2665,23.2936,39900.0
2010-03-31 09:35:00,34.28,34.34,34.26,34.28,10600.0,23.2868,23.3276,23.2732,23.2868,10600.0
2010-03-31 09:40:00,34.32,34.32,34.15,34.16,29800.0,23.314,23.314,23.1985,23.2053,29800.0
2010-03-31 09:45:00,34.16,34.19,34.11,34.12,31400.0,23.2053,23.2257,23.1714,23.1781,31400.0
2010-03-31 09:50:00,34.11,34.19,34.11,34.17,29800.0,23.1714,23.2257,23.1714,23.2121,29800.0
2010-03-31 09:55:00,34.16,34.16,34.09,34.13,27700.0,23.2053,23.2053,23.1578,23.1849,27700.0
2010-03-31 10:00:00,34.13,34.16,34.11,34.14,44700.0,23.1849,23.2053,23.1714,23.1917,44700.0
2010-03-31 10:05:00,34.14,34.15,34.11,34.14,9900.0,23.1917,23.1985,23.1714,23.1917,9900.0
2010-03-31 10:10:00,34.14,34.15,34.11,34.12,21500.0,23.1917,23.1985,23.1714,23.1781,21500.0
2010-03-31 10:15:00,34.11,34.15,34.09,34.13,35200.0,23.1714,23.1985,23.1578,23.1849,35200.0
2010-03-31 10:20:00,34.14,34.27,34.14,34.27,42900.0,23.1917,23.28,23.1917,23.28,42900.0
2010-03-31 10:25:00,34.28,34.34,34.28,34.34,6100.0,23.2868,23.3276,23.2868,23.3276,6100.0
2010-03-31 10:30:00,34.34,34.36,34.31,34.32,20300.0,23.3276,23.3412,23.3072,23.314,20300.0
2010-03-31 10:35:00,34.32,34.36,34.31,34.33,18400.0,23.314,23.3412,23.3072,23.3208,18400.0
2010-03-31 10:40:00,34.33,34.36,34.31,34.33,21500.0,23.3208,23.3412,23.3072,23.3208,21500.0
2010-03-31 10:45:00,34.34,34.35,34.32,34.34,28400.0,23.3276,23.3344,23.314,23.3276,28400.0
2010-03-31 10:50:00,34.33,34.35,34.32,34.34,27300.0,23.3208,23.3344,23.314,23.3276,27300.0
2010-03-31 10:55:00,34.33,34.35,34.32,34.33,18400.0,23.3208,23.3344,23.314,23.3208,18400.0
2010-03-31 11:00:00,34.34,34.35,34.31,34.33,55700.0,23.3276,23.3344,23.3072,23.3208,55700.0
2010-03-31 11:05:00,34.34,34.36,34.33,34.35,16200.0,23.3276,23.3412,23.3208,23.3344,16200.0
2010-03-31 11:10:00,34.35,34.36,34.32,34.33,19700.0,23.3344,23.3412,23.314,23.3208,19700.0
2010-03-31 11:15:00,34.34,34.35,34.32,34.34,25700.0,23.3276,23.3344,23.314,23.3276,25700.0
2010-03-31 11:20:00,34.33,34.35,34.33,34.35,15300.0,23.3208,23.3344,23.3208,23.3344,15300.0
2010-03-31 11:25:00,34.35,34.36,34.34,34.34,10500.0,23.3344,23.3412,23.3276,23.3276,10500.0
2010-03-31 11:30:00,34.34,34.36,34.33,34.36,9500.0,23.3276,23.3412,23.3208,23.3412,9500.0
2010-03-31 11:35:00,34.35,34.37,34.35,34.37,14200.0,23.3344,23.348,23.3344,23.348,14200.0
2010-03-31 11:40:00,34.37,34.39,34.36,34.38,23200.0,23.348,23.3616,23.3412,23.3548,23200.0
2010-03-31 11:45:00,34.38,34.39,34.34,34.35,30400.0,23.3548,23.3616,23.3276,23.3344,30400.0
2010-03-31 11:50:00,34.35,34.35,34.32,34.33,24400.0,23.3344,23.3344,23.314,23.3208,24400.0
2010-03-31 11:55:00,34.33,34.33,34.32,34.32,1900.0,23.3208,23.3208,23.314,23.314,1900.0
2010-03-31 12:00:00,34.33,34.34,34.31,34.33,19700.0,23.3208,23.3276,23.3072,23.3208,19700.0
2010-03-31 12:05:00,34.34,34.34,34.33,34.33,5600.0,23.3276,23.3276,23.3208,23.3208,5600.0
2010-03-31 12:10:00,34.34,34.37,34.34,34.37,14400.0,23.3276,23.348,23.3276,23.348,14400.0
2010-03-31 12:15:00,34.37,34.44,34.37,34.44,22100.0,23.348,23.3955,23.348,23.3955,22100.0
2010-03-31 12:20:00,34.44,34.49,34.44,34.48,21500.0,23.3955,23.4295,23.3955,23.4227,21500.0
2010-03-31 12:25:00,34.47,34.48,34.44,34.46,25700.0,23.4159,23.4227,23.3955,23.4091,25700.0
2010-03-31 12:30:00,34.46,34.48,34.45,34.48,6300.0,23.4091,23.4227,23.4023,23.4227,6300.0
2010-03-31 12:35:00,34.48,34.54,34.47,34.54,10700.0,23.4227,23.4635,23.4159,23.4635,10700.0
2010-03-31 12:40:00,34.54,34.54,34.48,34.49,13100.0,23.4635,23.4635,23.4227,23.4295,13100.0
2010-03-31 12:45:00,34.5,34.52,34.46,34.49,15900.0,23.4363,23.4499,23.4091,23.4295,15900.0
2010-03-31 12:50:00,34.5,34.5,34.49,34.49,2800.0,23.4363,23.4363,23.4295,23.4295,2800.0
2010-03-31 12:55:00,34.49,34.5,34.48,34.49,8800.0,23.4295,23.4363,23.4227,23.4295,8800.0
2010-03-31 13:00:00,34.5,34.5,34.49,34.5,4800.0,23.4363,23.4363,23.4295,23.4363,4800.0
2010-03-31 13:05:00,34.49,34.5,34.48,34.48,12400.0,23.4295,23.4363,23.4227,23.4227,12400.0
2010-03-31 13:10:00,34.49,34.5,34.49,34.49,5500.0,23.4295,23.4363,23.4295,23.4295,5500.0
2010-03-31 13:15:00,34.5,34.51,34.5,34.51,15900.0,23.4363,23.4431,23.4363,23.4431,15900.0
2010-03-31 13:20:00,34.51,34.52,34.5,34.52,20500.0,23.4431,23.4499,23.4363,23.4499,20500.0
2010-03-31 13:25:00,34.53,34.55,34.52,34.55,13300.0,23.4567,23.4702,23.4499,23.4702,13300.0
2010-03-31 13:30:00,34.54,34.55,34.53,34.53,6600.0,23.4635,23.4702,23.4567,23.4567,6600.0
2010-03-31 13:35:00,34.53,34.54,34.53,34.53,5200.0,23.4567,23.4635,23.4567,23.4567,5200.0
2010-03-31 13:40:00,34.53,34.56,34.53,34.55,15800.0,23.4567,23.477,23.4567,23.4702,15800.0
2010-03-31 13:45:00,34.55,34.56,34.54,34.55,1100.0,23.4702,23.477,23.4635,23.4702,1100.0
2010-03-31 13:50:00,34.56,34.56,34.54,34.55,5000.0,23.477,23.477,23.4635,23.4702,5000.0
2010-03-31 13:55:00,34.54,34.55,34.52,34.53,7500.0,23.4635,23.4702,23.4499,23.4567,7500.0
2010-03-31 14:00:00,34.53,34.54,34.52,34.54,6100.0,23.4567,23.4635,23.4499,23.4635,6100.0
2010-03-31 14:05:00,34.53,34.57,34.52,34.56,9300.0,23.4567,23.4838,23.4499,23.477,9300.0
2010-03-31 14:10:00,34.55,34.57,34.54,34.54,8400.0,23.4702,23.4838,23.4635,23.4635,8400.0
2010-03-31 14:15:00,34.54,34.54,34.52,34.53,4100.0,23.4635,23.4635,23.4499,23.4567,4100.0
2010-03-31 14:20:00,34.52,34.53,34.51,34.51,4400.0,23.4499,23.4567,23.4431,23.4431,4400.0
2010-03-31 14:25:00,34.51,34.52,34.51,34.52,4400.0,23.4431,23.4499,23.4431,23.4499,4400.0
2010-03-31 14:30:00,34.52,34.52,34.48,34.48,12200.0,23.4499,23.4499,23.4227,23.4227,12200.0
2010-03-31 14:35:00,34.48,34.48,34.45,34.45,8800.0,23.4227,23.4227,23.4023,23.4023,8800.0
2010-03-31 14:40:00,34.46,34.47,34.45,34.46,9300.0,23.4091,23.4159,23.4023,23.4091,9300.0
2010-03-31 14:45:00,34.45,34.45,34.43,34.43,19100.0,23.4023,23.4023,23.3887,23.3887,19100.0
2010-03-31 14:50:00,34.42,34.43,34.4,34.43,25200.0,23.3819,23.3887,23.3684,23.3887,25200.0
2010-03-31 14:55:00,34.43,34.46,34.39,34.41,29700.0,23.3887,23.4091,23.3616,23.3751,29700.0
2010-03-31 15:00:00,34.41,34.43,34.4,34.42,12700.0,23.3751,23.3887,23.3684,23.3819,12700.0
2010-03-31 15:05:00,34.42,34.45,34.41,34.44,18300.0,23.3819,23.4023,23.3751,23.3955,18300.0
2010-03-31 15:10:00,34.45,34.47,34.44,34.47,21300.0,23.4023,23.4159,23.3955,23.4159,21300.0
2010-03-31 15:15:00,34.47,34.47,34.43,34.44,19900.0,23.4159,23.4159,23.3887,23.3955,19900.0
2010-03-31 15:20:00,34.44,34.45,34.39,34.42,25000.0,23.3955,23.4023,23.3616,23.3819,25000.0
2010-03-31 15:25:00,34.42,34.46,34.41,34.46,28200.0,23.3819,23.4091,23.3751,23.4091,28200.0
2010-03-31 15:30:00,34.45,34.46,34.42,34.43,29000.0,23.4023,23.4091,23.3819,23.3887,29000.0
2010-03-31 15:35:00,34.43,34.44,34.41,34.43,31400.0,23.3887,23.3955,23.3751,23.3887,31400.0
2010-03-31 15:40:00,34.43,34.44,34.41,34.44,44300.0,23.3887,23.3955,23.3751,23.3955,44300.0
2010-03-31 15:45:00,34.44,34.44,34.35,34.35,79500.0,23.3955,23.3955,23.3344,23.3344,79500.0
2010-03-31 15:50:00,34.35,34.43,34.35,34.4,71400.0,23.3344,23.3887,23.3344,23.3684,71400.0
2010-03-31 15:55:00,34.4,34.41,34.4,34.4,57100.0,23.3684,23.3751,23.3684,23.3684,57100.0
2010-04-01 09:30:00,34.5,34.67,34.5,34.67,18900.0,23.4363,23.5518,23.4363,23.5518,18900.0
2010-04-01 09:35:00,34.65,34.73,34.59,34.6,15200.0,23.5382,23.5925,23.4974,23.5042,15200.0
2010-04-01 09:40:00,34.6,34.63,34.6,34.62,4600.0,23.5042,23.5246,23.5042,23.5178,4600.0
2010-04-01 09:45:00,34.63,34.74,34.63,34.63,18000.0,23.5246,23.5993,23.5246,23.5246,18000.0
2010-04-01 09:50:00,34.63,34.68,34.63,34.68,13500.0,23.5246,23.5586,23.5246,23.5586,13500.0
2010-04-01 09:55:00,34.67,34.68,34.65,34.65,12300.0,23.5518,23.5586,23.5382,23.5382,12300.0
2010-04-01 10:00:00,34.67,34.7,34.64,34.65,25900.0,23.5518,23.5721,23.5314,23.5382,25900.0
2010-04-01 10:05:00,34.66,34.71,34.65,34.65,16600.0,23.545,23.5789,23.5382,23.5382,16600.0
2010-04-01 10:10:00,34.66,34.69,34.65,34.67,10800.0,23.545,23.5654,23.5382,23.5518,10800.0
2010-04-01 10:15:00,34.67,34.68,34.65,34.65,12000.0,23.5518,23.5586,23.5382,23.5382,12000.0
2010-04-01 10:20:00,34.65,34.67,34.65,34.67,17300.0,23.5382,23.5518,23.5382,23.5518,17300.0
2010-04-01 10:25:00,34.67,34.67,34.64,34.67,19100.0,23.5518,23.5518,23.5314,23.5518,19100.0
2010-04-01 10:30:00,34.67,34.67,34.63,34.63,8500.0,23.5518,23.5518,23.5246,23.5246,8500.0
2010-04-01 10:35:00,34.63,34.63,34.58,34.6,14100.0,23.5246,23.5246,23.4906,23.5042,14100.0
2010-04-01 10:40:00,34.6,34.63,34.59,34.6,10700.0,23.5042,23.5246,23.4974,23.5042,10700.0
2010-04-01 10:45:00,34.6,34.63,34.58,34.6,12800.0,23.5042,23.5246,23.4906,23.5042,12800.0
2010-04-01 10:50:00,34.6,34.62,34.58,34.6,9400.0,23.5042,23.5178,23.4906,23.5042,9400.0
2010-04-01 10:55:00,34.61,34.63,34.55,34.58,22200.0,23.511,23.5246,23.4702,23.4906,22200.0
2010-04-01 11:00:00,34.58,34.6,34.56,34.6,14700.0,23.4906,23.5042,23.477,23.5042,14700.0
2010-04-01 11:05:00,34.6,34.61,34.6,34.6,5900.0,23.5042,23.511,23.5042,23.5042,5900.0
2010-04-01 11:10:00,34.6,34.62,34.59,34.59,13300.0,23.5042,23.5178,23.4974,23.4974,13300.0
2010-04-01 11:15:00,34.59,34.59,34.55,34.56,9300.0,23.4974,23.4974,23.4702,23.477,9300.0
2010-04-01 11:20:00,34.56,34.57,34.52,34.57,16100.0,23.477,23.4838,23.4499,23.4838,16100.0
2010-04-01 11:25:00,34.57,34.61,34.56,34.61,11200.0,23.4838,23.511,23.477,23.511,11200.0
2010-04-01 11:30:00,34.6,34.62,34.59,34.62,10900.0,23.5042,23.5178,23.4974,23.5178,10900.0
2010-04-01 11:35:00,34.62,34.65,34.6,34.65,36800.0,23.5178,23.5382,23.5042,23.5382,36800.0
2010-04-01 11:40:00,34.65,34.65,34.61,34.65,18300.0,23.5382,23.5382,23.511,23.5382,18300.0
2010-04-01 11:45:00,34.65,34.68,34.65,34.66,9700.0,23.5382,23.5586,23.5382,23.545,9700.0
2010-04-01 11:50:00,34.67,34.68,34.65,34.67,14700.0,23.5518,23.5586,23.5382,23.5518,14700.0
2010-04-01 11:55:00,34.68,34.69,34.66,34.66,5800.0,23.5586,23.5654,23.545,23.545,5800.0
2010-04-01 12:00:00,34.67,34.67,34.66,34.67,4100.0,23.5518,23.5518,23.545,23.5518,4100.0
2010-04-01 12:05:00,34.67,34.68,34.66,34.67,9600.0,23.5518,23.5586,23.545,23.5518,9600.0
2010-04-01 12:10:00,34.67,34.68,34.67,34.67,3200.0,23.5518,23.5586,23.5518,23.5518,3200.0
2010-04-01 12:15:00,34.67,34.69,34.66,34.69,17600.0,23.5518,23.5654,23.545,23.5654,17600.0
2010-04-01 12:20:00,34.69,34.7,34.68,34.7,8300.0,23.5654,23.5721,23.5586,23.5721,8300.0
2010-04-01 12:25:00,34.7,34.7,34.67,34.67,16200.0,23.5721,23.5721,23.5518,23.5518,16200.0
2010-04-01 12:30:00,34.67,34.68,34.64,34.65,17300.0,23.5518,23.5586,23.5314,23.5382,17300.0
2010-04-01 12:35:00,34.64,34.65,34.63,34.64,15200.0,23.5314,23.5382,23.5246,23.5314,15200.0
2010-04-01 12:40:00,34.65,34.65,34.63,34.64,7400.0,23.5382,23.5382,23.5246,23.5314,7400.0
2010-04-01 12:45:00,34.63,34.64,34.62,34.64,11100.0,23.5246,23.5314,23.5178,23.5314,11100.0
2010-04-01 12:50:00,34.63,34.66,34.63,34.66,9500.0,23.5246,23.545,23.5246,23.545,9500.0
2010-04-01 12:55:00,34.66,34.66,34.65,34.66,5700.0,23.545,23.545,23.5382,23.545,5700.0
2010-04-01 13:00:00,34.66,34.66,34.63,34.63,9500.0,23.545,23.545,23.5246,23.5246,9500.0
2010-04-01 13:05:00,34.63,34.65,34.63,34.65,7000.0,23.5246,23.5382,23.5246,23.5382,7000.0
2010-04-01 13:10:00,34.65,34.66,34.64,34.65,3500.0,23.5382,23.545,23.5314,23.5382,3500.0
2010-04-01 13:15:00,34.65,34.66,34.63,34.63,14100.0,23.5382,23.545,23.5246,23.5246,14100.0
2010-04-01 13:20:00,34.64,34.64,34.62,34.64,6000.0,23.5314,23.5314,23.5178,23.5314,6000.0
2010-04-01 13:25:00,34.63,34.64,34.63,34.63,3900.0,23.5246,23.5314,23.5246,23.5246,3900.0
2010-04-01 13:30:00,34.63,34.64,34.62,34.63,9700.0,23.5246,23.5314,23.5178,23.5246,9700.0
2010-04-01 13:35:00,34.63,34.66,34.63,34.66,13900.0,23.5246,23.545,23.5246,23.545,13900.0
2010-04-01 13:40:00,34.65,34.66,34.62,34.62,13900.0,23.5382,23.545,23.5178,23.5178,13900.0
2010-04-01 13:45:00,34.62,34.62,34.56,34.58,17100.0,23.5178,23.5178,23.477,23.4906,17100.0
2010-04-01 13:50:00,34.59,34.59,34.53,34.53,14100.0,23.4974,23.4974,23.4567,23.4567,14100.0
2010-04-01 13:55:00,34.54,34.58,34.52,34.57,10300.0,23.4635,23.4906,23.4499,23.4838,10300.0
2010-04-01 14:00:00,34.56,34.6,34.54,34.56,21300.0,23.477,23.5042,23.4635,23.477,21300.0
2010-04-01 14:05:00,34.56,34.58,34.53,34.57,12400.0,23.477,23.4906,23.4567,23.4838,12400.0
2010-04-01 14:10:00,34.58,34.61,34.58,34.6,9700.0,23.4906,23.511,23.4906,23.5042,9700.0
2010-04-01 14:15:00,34.59,34.62,34.59,34.61,16800.0,23.4974,23.5178,23.4974,23.511,16800.0
2010-04-01 14:20:00,34.6,34.62,34.59,34.59,13000.0,23.5042,23.5178,23.4974,23.4974,13000.0
2010-04-01 14:25:00,34.59,34.6,34.53,34.53,39500.0,23.4974,23.5042,23.4567,23.4567,39500.0
2010-04-01 14:30:00,34.53,34.55,34.51,34.51,16000.0,23.4567,23.4702,23.4431,23.4431,16000.0
2010-04-01 14:35:00,34.5,34.51,34.46,34.46,13600.0,23.4363,23.4431,23.4091,23.4091,13600.0
2010-04-01 14:40:00,34.45,34.46,34.4,34.46,18600.0,23.4023,23.4091,23.3684,23.4091,18600.0
2010-04-01 14:45:00,34.45,34.48,34.44,34.48,5500.0,23.4023,23.4227,23.3955,23.4227,5500.0
2010-04-01 14:50:00,34.48,34.54,34.47,34.48,22800.0,23.4227,23.4635,23.4159,23.4227,22800.0
2010-04-01 14:55:00,34.48,34.48,34.41,34.48,42900.0,23.4227,23.4227,23.3751,23.4227,42900.0
2010-04-01 15:00:00,34.47,34.49,34.46,34.46,14700.0,23.4159,23.4295,23.4091,23.4091,14700.0
2010-04-01 15:05:00,34.46,34.49,34.44,34.49,17800.0,23.4091,23.4295,23.3955,23.4295,17800.0
2010-04-01 15:10:00,34.49,34.52,34.49,34.51,24800.0,23.4295,23.4499,23.4295,23.4431,24800.0
2010-04-01 15:15:00,34.51,34.51,34.46,34.48,31400.0,23.4431,23.4431,23.4091,23.4227,31400.0
2010-04-01 15:20:00,34.48,34.51,34.47,34.51,12400.0,23.4227,23.4431,23.4159,23.4431,12400.0
2010-04-01 15:25:00,34.51,34.52,34.48,34.5,10500.0,23.4431,23.4499,23.4227,23.4363,10500.0
2010-04-01 15:30:00,34.5,34.55,34.49,34.54,22000.0,23.4363,23.4702,23.4295,23.4635,22000.0
2010-04-01 15:35:00,34.54,34.57,34.53,34.56,16200.0,23.4635,23.4838,23.4567,23.477,16200.0
2010-04-01 15:40:00,34.57,34.6,34.56,34.6,17600.0,23.4838,23.5042,23.477,23.5042,17600.0
2010-04-01 15:45:00,34.59,34.6,34.58,34.59,29900.0,23.4974,23.5042,23.4906,23.4974,29900.0
2010-04-01 15:50:00,34.58,34.59,34.55,34.58,56600.0,23.4906,23.4974,23.4702,23.4906,56600.0
2010-04-01 15:55:00,34.57,34.6,34.57,34.59,57400.0,23.4838,23.5042,23.4838,23.4974,57400.0
2010-04-05 09:30:00,34.72,34.78,34.61,34.62,54100.0,23.5857,23.6265,23.511,23.5178,54100.0
2010-04-05 09:35:00,34.62,34.62,34.51,34.53,16700.0,23.5178,23.5178,23.4431,23.4567,16700.0
2010-04-05 09:40:00,34.53,34.54,34.5,34.54,18600.0,23.4567,23.4635,23.4363,23.4635,18600.0
2010-04-05 09:45:00,34.54,34.58,34.54,34.58,9600.0,23.4635,23.4906,23.4635,23.4906,9600.0
2010-04-05 09:50:00,34.58,34.66,34.56,34.58,20200.0,23.4906,23.545,23.477,23.4906,20200.0
2010-04-05 09:55:00,34.58,34.67,34.57,34.66,12800.0,23.4906,23.5518,23.4838,23.545,12800.0
2010-04-05 10:00:00,34.67,34.73,34.67,34.72,13800.0,23.5518,23.5925,23.5518,23.5857,13800.0
2010-04-05 10:05:00,34.71,34.75,34.71,34.72,5900.0,23.5789,23.6061,23.5789,23.5857,5900.0
2010-04-05 10:10:00,34.73,34.78,34.73,34.78,8500.0,23.5925,23.6265,23.5925,23.6265,8500.0
2010-04-05 10:15:00,34.77,34.78,34.75,34.76,6000.0,23.6197,23.6265,23.6061,23.6129,6000.0
2010-04-05 10:20:00,34.78,34.8,34.76,34.77,12400.0,23.6265,23.6401,23.6129,23.6197,12400.0
2010-04-05 10:25:00,34.75,34.76,34.72,34.72,4700.0,23.6061,23.6129,23.5857,23.5857,4700.0
2010-04-05 10:30:00,34.72,34.72,34.69,34.71,14500.0,23.5857,23.5857,23.5654,23.5789,14500.0
2010-04-05 10:35:00,34.71,34.79,34.7,34.78,15400.0,23.5789,23.6333,23.5721,23.6265,15400.0
2010-04-05 10:40:00,34.78,34.8,34.77,34.79,12400.0,23.6265,23.6401,23.6197,23.6333,12400.0
2010-04-05 10:45:00,34.79,34.79,34.78,34.79,5100.0,23.6333,23.6333,23.6265,23.6333,5100.0
2010-04-05 10:50:00,34.78,34.79,34.72,34.72,23600.0,23.6265,23.6333,23.5857,23.5857,23600.0
2010-04-05 10:55:00,34.73,34.75,34.72,34.73,8000.0,23.5925,23.6061,23.5857,23.5925,8000.0
2010-04-05 11:00:00,34.74,34.74,34.7,34.7,15000.0,23.5993,23.5993,23.5721,23.5721,15000.0
2010-04-05 11:05:00,34.7,34.72,34.7,34.72,6000.0,23.5721,23.5857,23.5721,23.5857,6000.0
2010-04-05 11:10:00,34.72,34.72,34.71,34.71,6000.0,23.5857,23.5857,23.5789,23.5789,6000.0
2010-04-05 11:15:00,34.71,34.72,34.71,34.72,18400.0,23.5789,23.5857,23.5789,23.5857,18400.0
2010-04-05 11:20:00,34.71,34.72,34.69,34.69,14900.0,23.5789,23.5857,23.5654,23.5654,14900.0
2010-04-05 11:25:00,34.7,34.7,34.66,34.66,16900.0,23.5721,23.5721,23.545,23.545,16900.0
2010-04-05 11:30:00,34.67,34.67,34.64,34.64,8000.0,23.5518,23.5518,23.5314,23.5314,8000.0
2010-04-05 11:35:00,34.64,34.65,34.63,34.63,7900.0,23.5314,23.5382,23.5246,23.5246,7900.0
2010-04-05 11:40:00,34.64,34.64,34.63,34.64,4400.0,23.5314,23.5314,23.5246,23.5314,4400.0
2010-04-05 11:45:00,34.63,34.65,34.63,34.65,11300.0,23.5246,23.5382,23.5246,23.5382,11300.0
2010-04-05 11:50:00,34.65,34.68,34.65,34.66,7800.0,23.5382,23.5586,23.5382,23.545,7800.0
2010-04-05 11:55:00,34.67,34.67,34.65,34.66,6300.0,23.5518,23.5518,23.5382,23.545,6300.0
2010-04-05 12:00:00,34.65,34.66,34.65,34.66,7000.0,23.5382,23.545,23.5382,23.545,7000.0
2010-04-05 12:05:00,34.65,34.68,34.65,34.67,4100.0,23.5382,23.5586,23.5382,23.5518,4100.0
2010-04-05 12:10:00,34.68,34.68,34.65,34.66,9300.0,23.5586,23.5586,23.5382,23.545,9300.0
2010-04-05 12:15:00,34.65,34.66,34.65,34.65,7900.0,23.5382,23.545,23.5382,23.5382,7900.0
2010-04-05 12:20:00,34.66,34.7,34.65,34.68,11800.0,23.545,23.5721,23.5382,23.5586,11800.0
2010-04-05 12:25:00,34.68,34.7,34.68,34.69,8500.0,23.5586,23.5721,23.5586,23.5654,8500.0
2010-04-05 12:30:00,34.69,34.72,34.69,34.72,16600.0,23.5654,23.5857,23.5654,23.5857,16600.0
2010-04-05 12:35:00,34.72,34.72,34.71,34.71,4400.0,23.5857,23.5857,23.5789,23.5789,4400.0
2010-04-05 12:40:00,34.72,34.74,34.71,34.74,9800.0,23.5857,23.5993,23.5789,23.5993,9800.0
2010-04-05 12:45:00,34.73,34.74,34.72,34.73,4400.0,23.5925,23.5993,23.5857,23.5925,4400.0
2010-04-05 12:50:00,34.74,34.74,34.73,34.73,9600.0,23.5993,23.5993,23.5925,23.5925,9600.0
2010-04-05 12:55:00,34.74,34.74,34.72,34.73,11800.0,23.5993,23.5993,23.5857,23.5925,11800.0
2010-04-05 13:00:00,34.73,34.75,34.72,34.74,6400.0,23.5925,23.6061,23.5857,23.5993,6400.0
2010-04-05 13:05:00,34.74,34.74,34.7,34.72,6800.0,23.5993,23.5993,23.5721,23.5857,6800.0
2010-04-05 13:10:00,34.72,34.72,34.71,34.72,2500.0,23.5857,23.5857,23.5789,23.5857,2500.0
2010-04-05 13:15:00,34.72,34.73,34.71,34.72,8400.0,23.5857,23.5925,23.5789,23.5857,8400.0
2010-04-05 13:20:00,34.72,34.73,34.72,34.72,3800.0,23.5857,23.5925,23.5857,23.5857,3800.0
2010-04-05 13:25:00,34.72,34.73,34.72,34.72,7800.0,23.5857,23.5925,23.5857,23.5857,7800.0
2010-04-05 13:30:00,34.72,34.73,34.7,34.71,12900.0,23.5857,23.5925,23.5721,23.5789,12900.0
2010-04-05 13:35:00,34.71,34.71,34.68,34.68,9800.0,23.5789,23.5789,23.5586,23.5586,9800.0
2010-04-05 13:40:00,34.69,34.69,34.68,34.69,6400.0,23.5654,23.5654,23.5586,23.5654,6400.0
2010-04-05 13:45:00,34.69,34.69,34.67,34.67,8800.0,23.5654,23.5654,23.5518,23.5518,8800.0
2010-04-05 13:50:00,34.67,34.69,34.65,34.67,29600.0,23.5518,23.5654,23.5382,23.5518,29600.0
2010-04-05 13:55:00,34.67,34.69,34.65,34.67,15100.0,23.5518,23.5654,23.5382,23.5518,15100.0
2010-04-05 14:00:00,34.67,34.68,34.66,34.67,8700.0,23.5518,23.5586,23.545,23.5518,8700.0
2010-04-05 14:05:00,34.67,34.68,34.67,34.67,13200.0,23.5518,23.5586,23.5518,23.5518,13200.0
2010-04-05 14:10:00,34.67,34.68,34.66,34.67,7200.0,23.5518,23.5586,23.545,23.5518,7200.0
2010-04-05 14:15:00,34.67,34.67,34.66,34.66,5000.0,23.5518,23.5518,23.545,23.545,5000.0
2010-04-05 14:20:00,34.66,34.67,34.65,34.65,14600.0,23.545,23.5518,23.5382,23.5382,14600.0
2010-04-05 14:25:00,34.66,34.67,34.65,34.67,7100.0,23.545,23.5518,23.5382,23.5518,7100.0
2010-04-05 14:30:00,34.67,34.69,34.66,34.69,13300.0,23.5518,23.5654,23.545,23.5654,13300.0
2010-04-05 14:35:00,34.69,34.7,34.68,34.68,11000.0,23.5654,23.5721,23.5586,23.5586,11000.0
2010-04-05 14:40:00,34.69,34.7,34.69,34.7,11500.0,23.5654,23.5721,23.5654,23.5721,11500.0
2010-04-05 14:45:00,34.69,34.71,34.69,34.71,6000.0,23.5654,23.5789,23.5654,23.5789,6000.0
2010-04-05 14:50:00,34.71,34.71,34.7,34.71,10500.0,23.5789,23.5789,23.5721,23.5789,10500.0
2010-04-05 14:55:00,34.71,34.71,34.65,34.65,14000.0,23.5789,23.5789,23.5382,23.5382,14000.0
2010-04-05 15:00:00,34.65,34.65,34.6,34.6,78900.0,23.5382,23.5382,23.5042,23.5042,78900.0
2010-04-05 15:05:00,34.6,34.62,34.6,34.62,18800.0,23.5042,23.5178,23.5042,23.5178,18800.0
2010-04-05 15:10:00,34.62,34.67,34.61,34.67,18500.0,23.5178,23.5518,23.511,23.5518,18500.0
2010-04-05 15:15:00,34.67,34.69,34.66,34.69,8200.0,23.5518,23.5654,23.545,23.5654,8200.0
2010-04-05 15:20:00,34.69,34.71,34.68,34.7,16700.0,23.5654,23.5789,23.5586,23.5721,16700.0
2010-04-05 15:25:00,34.69,34.7,34.69,34.69,14000.0,23.5654,23.5721,23.5654,23.5654,14000.0
2010-04-05 15:30:00,34.68,34.69,34.65,34.65,24300.0,23.5586,23.5654,23.5382,23.5382,24300.0
2010-04-05 15:35:00,34.65,34.67,34.65,34.66,15900.0,23.5382,23.5518,23.5382,23.545,15900.0
2010-04-05 15:40:00,34.66,34.67,34.66,34.67,15000.0,23.545,23.5518,23.545,23.5518,15000.0
2010-04-05 15:45:00,34.66,34.72,34.66,34.71,33900.0,23.545,23.5857,23.545,23.5789,33900.0
2010-04-05 15:50:00,34.7,34.71,34.68,34.69,58500.0,23.5721,23.5789,23.5586,23.5654,58500.0
2010-04-05 15:55:00,34.69,34.7,34.68,34.69,56000.0,23.5654,23.5721,23.5586,23.5654,56000.0
2010-04-06 09:30:00,34.65,34.74,34.65,34.68,37900.0,23.5382,23.5993,23.5382,23.5586,37900.0
2010-04-06 09:35:00,34.67,34.71,34.66,34.67,11000.0,23.5518,23.5789,23.545,23.5518,11000.0
2010-04-06 09:40:00,34.68,34.7,34.59,34.68,41000.0,23.5586,23.5721,23.4974,23.5586,41000.0
2010-04-06 09:45:00,34.67,34.69,34.66,34.68,29100.0,23.5518,23.5654,23.545,23.5586,29100.0
2010-04-06 09:50:00,34.68,34.69,34.66,34.68,20300.0,23.5586,23.5654,23.545,23.5586,20300.0
2010-04-06 09:55:00,34.69,34.69,34.66,34.68,13200.0,23.5654,23.5654,23.545,23.5586,13200.0
2010-04-06 10:00:00,34.68,34.68,34.64,34.67,11600.0,23.5586,23.5586,23.5314,23.5518,11600.0
2010-04-06 10:05:00,34.68,34.71,34.67,34.7,44800.0,23.5586,23.5789,23.5518,23.5721,44800.0
2010-04-06 10:10:00,34.7,34.72,34.69,34.72,16100.0,23.5721,23.5857,23.5654,23.5857,16100.0
2010-04-06 10:15:00,34.72,34.74,34.71,34.74,17600.0,23.5857,23.5993,23.5789,23.5993,17600.0
2010-04-06 10:20:00,34.75,34.76,34.71,34.75,12000.0,23.6061,23.6129,23.5789,23.6061,12000.0
2010-04-06 10:25:00,34.75,34.75,34.73,34.75,10300.0,23.6061,23.6061,23.5925,23.6061,10300.0
2010-04-06 10:30:00,34.75,34.75,34.72,34.74,16400.0,23.6061,23.6061,23.5857,23.5993,16400.0
2010-04-06 10:35:00,34.74,34.74,34.72,34.74,11300.0,23.5993,23.5993,23.5857,23.5993,11300.0
2010-04-06 10:40:00,34.73,34.77,34.73,34.77,13300.0,23.5925,23.6197,23.5925,23.6197,13300.0
2010-04-06 10:45:00,34.77,34.79,34.77,34.78,7700.0,23.6197,23.6333,23.6197,23.6265,7700.0
2010-04-06 10:50:00,34.77,34.83,34.77,34.78,51500.0,23.6197,23.6605,23.6197,23.6265,51500.0
2010-04-06 10:55:00,34.77,34.79,34.77,34.78,24400.0,23.6197,23.6333,23.6197,23.6265,24400.0
2010-04-06 11:00:00,34.78,34.8,34.77,34.78,30800.0,23.6265,23.6401,23.6197,23.6265,30800.0
2010-04-06 11:05:00,34.78,34.78,34.74,34.76,24100.0,23.6265,23.6265,23.5993,23.6129,24100.0
2010-04-06 11:10:00,34.75,34.77,34.75,34.76,12100.0,23.6061,23.6197,23.6061,23.6129,12100.0
2010-04-06 11:15:00,34.75,34.76,34.73,34.74,12300.0,23.6061,23.6129,23.5925,23.5993,12300.0
2010-04-06 11:20:00,34.73,34.76,34.73,34.74,22500.0,23.5925,23.6129,23.5925,23.5993,22500.0
2010-04-06 11:25:00,34.74,34.77,34.74,34.77,18900.0,23.5993,23.6197,23.5993,23.6197,18900.0
2010-04-06 11:30:00,34.76,34.78,34.75,34.78,10900.0,23.6129,23.6265,23.6061,23.6265,10900.0
2010-04-06 11:35:00,34.78,34.8,34.76,34.79,38700.0,23.6265,23.6401,23.6129,23.6333,38700.0
2010-04-06 11:40:00,34.78,34.8,34.78,34.8,5700.0,23.6265,23.6401,23.6265,23.6401,5700.0
2010-04-06 11:45:00,34.79,34.79,34.77,34.78,8900.0,23.6333,23.6333,23.6197,23.6265,8900.0
2010-04-06 11:50:00,34.78,34.79,34.76,34.77,7900.0,23.6265,23.6333,23.6129,23.6197,7900.0
2010-04-06 11:55:00,34.77,34.78,34.73,34.77,15100.0,23.6197,23.6265,23.5925,23.6197,15100.0
2010-04-06 12:00:00,34.76,34.79,34.76,34.78,10900.0,23.6129,23.6333,23.6129,23.6265,10900.0
2010-04-06 12:05:00,34.79,34.8,34.77,34.79,19700.0,23.6333,23.6401,23.6197,23.6333,19700.0
2010-04-06 12:10:00,34.79,34.8,34.77,34.77,6700.0,23.6333,23.6401,23.6197,23.6197,6700.0
2010-04-06 12:15:00,34.77,34.81,34.77,34.8,7100.0,23.6197,23.6469,23.6197,23.6401,7100.0
2010-04-06 12:20:00,34.8,34.82,34.8,34.82,5200.0,23.6401,23.6537,23.6401,23.6537,5200.0
2010-04-06 12:25:00,34.81,34.82,34.8,34.8,8700.0,23.6469,23.6537,23.6401,23.6401,8700.0
2010-04-06 12:30:00,34.8,34.81,34.77,34.78,16400.0,23.6401,23.6469,23.6197,23.6265,16400.0
2010-04-06 12:35:00,34.79,34.82,34.78,34.81,12200.0,23.6333,23.6537,23.6265,23.6469,12200.0
2010-04-06 12:40:00,34.82,34.83,34.81,34.83,8000.0,23.6537,23.6605,23.6469,23.6605,8000.0
2010-04-06 12:45:00,34.83,34.84,34.82,34.84,11900.0,23.6605,23.6672,23.6537,23.6672,11900.0
2010-04-06 12:50:00,34.84,34.85,34.83,34.84,3400.0,23.6672,23.674,23.6605,23.6672,3400.0
2010-04-06 12:55:00,34.85,34.87,34.84,34.87,8200.0,23.674,23.6876,23.6672,23.6876,8200.0
2010-04-06 13:00:00,34.87,34.88,34.86,34.87,11600.0,23.6876,23.6944,23.6808,23.6876,11600.0
2010-04-06 13:05:00,34.88,34.88,34.87,34.88,6900.0,23.6944,23.6944,23.6876,23.6944,6900.0
2010-04-06 13:10:00,34.88,34.9,34.87,34.9,8600.0,23.6944,23.708,23.6876,23.708,8600.0
2010-04-06 13:15:00,34.89,34.9,34.88,34.88,5900.0,23.7012,23.708,23.6944,23.6944,5900.0
2010-04-06 13:20:00,34.88,34.89,34.87,34.87,7300.0,23.6944,23.7012,23.6876,23.6876,7300.0
2010-04-06 13:25:00,34.87,34.88,34.87,34.87,11700.0,23.6876,23.6944,23.6876,23.6876,11700.0
2010-04-06 13:30:00,34.88,34.88,34.86,34.87,10200.0,23.6944,23.6944,23.6808,23.6876,10200.0
2010-04-06 13:35:00,34.87,34.87,34.86,34.86,4700.0,23.6876,23.6876,23.6808,23.6808,4700.0
2010-04-06 13:40:00,34.86,34.87,34.85,34.86,9700.0,23.6808,23.6876,23.674,23.6808,9700.0
2010-04-06 13:45:00,34.86,34.86,34.85,34.85,6700.0,23.6808,23.6808,23.674,23.674,6700.0
2010-04-06 13:50:00,34.86,34.87,34.85,34.86,16900.0,23.6808,23.6876,23.674,23.6808,16900.0
2010-04-06 13:55:00,34.86,34.86,34.83,34.84,10100.0,23.6808,23.6808,23.6605,23.6672,10100.0
2010-04-06 14:00:00,34.84,34.88,34.83,34.88,15700.0,23.6672,23.6944,23.6605,23.6944,15700.0
2010-04-06 14:05:00,34.88,34.89,34.88,34.89,5300.0,23.6944,23.7012,23.6944,23.7012,5300.0
2010-04-06 14:10:00,34.89,34.92,34.89,34.91,16400.0,23.7012,23.7216,23.7012,23.7148,16400.0
2010-04-06 14:15:00,34.91,34.92,34.89,34.9,27200.0,23.7148,23.7216,23.7012,23.708,27200.0
2010-04-06 14:20:00,34.9,34.95,34.9,34.95,13300.0,23.708,23.742,23.708,23.742,13300.0
2010-04-06 14:25:00,34.95,34.95,34.94,34.95,7100.0,23.742,23.742,23.7352,23.742,7100.0
2010-04-06 14:30:00,34.95,34.99,34.95,34.99,18200.0,23.742,23.7691,23.742,23.7691,18200.0
2010-04-06 14:35:00,34.99,34.99,34.98,34.99,20800.0,23.7691,23.7691,23.7624,23.7691,20800.0
2010-04-06 14:40:00,34.99,35.0,34.98,35.0,31400.0,23.7691,23.7759,23.7624,23.7759,31400.0
2010-04-06 14:45:00,35.0,35.0,34.98,34.99,20800.0,23.7759,23.7759,23.7624,23.7691,20800.0
2010-04-06 14:50:00,34.99,35.0,34.98,34.99,13100.0,23.7691,23.7759,23.7624,23.7691,13100.0
2010-04-06 14:55:00,34.99,35.0,34.99,34.99,8600.0,23.7691,23.7759,23.7691,23.7691,8600.0
2010-04-06 15:00:00,35.0,35.04,34.99,35.0,94600.0,23.7759,23.8031,23.7691,23.7759,94600.0
2010-04-06 15:05:00,35.0,35.0,34.97,34.98,21000.0,23.7759,23.7759,23.7556,23.7624,21000.0
2010-04-06 15:10:00,34.98,34.98,34.94,34.94,35200.0,23.7624,23.7624,23.7352,23.7352,35200.0
2010-04-06 15:15:00,34.94,34.95,34.94,34.95,41500.0,23.7352,23.742,23.7352,23.742,41500.0
2010-04-06 15:20:00,34.94,34.95,34.94,34.95,21100.0,23.7352,23.742,23.7352,23.742,21100.0
2010-04-06 15:25:00,34.95,34.95,34.92,34.93,38600.0,23.742,23.742,23.7216,23.7284,38600.0
2010-04-06 15:30:00,34.93,34.95,34.92,34.95,34100.0,23.7284,23.742,23.7216,23.742,34100.0
2010-04-06 15:35:00,34.95,34.95,34.93,34.94,31200.0,23.742,23.742,23.7284,23.7352,31200.0
2010-04-06 15:40:00,34.94,34.94,34.88,34.89,80300.0,23.7352,23.7352,23.6944,23.7012,80300.0
2010-04-06 15:45:00,34.88,34.89,34.84,34.84,57400.0,23.6944,23.7012,23.6672,23.6672,57400.0
2010-04-06 15:50:00,34.85,34.88,34.84,34.86,77300.0,23.674,23.6944,23.6672,23.6808,77300.0
2010-04-06 15:55:00,34.86,34.86,34.83,34.85,95200.0,23.6808,23.6808,23.6605,23.674,95200.0
2010-04-07 09:30:00,34.81,34.82,34.65,34.66,30500.0,23.6469,23.6537,23.5382,23.545,30500.0
2010-04-07 09:35:00,34.66,34.71,34.65,34.66,17600.0,23.545,23.5789,23.5382,23.545,17600.0
2010-04-07 09:40:00,34.66,34.71,34.66,34.71,10100.0,23.545,23.5789,23.545,23.5789,10100.0
2010-04-07 09:45:00,34.7,34.71,34.69,34.7,14400.0,23.5721,23.5789,23.5654,23.5721,14400.0
2010-04-07 09:50:00,34.7,34.77,34.69,34.77,23700.0,23.5721,23.6197,23.5654,23.6197,23700.0
2010-04-07 09:55:00,34.76,34.77,34.67,34.67,9600.0,23.6129,23.6197,23.5518,23.5518,9600.0
2010-04-07 10:00:00,34.67,34.72,34.66,34.72,9800.0,23.5518,23.5857,23.545,23.5857,9800.0
2010-04-07 10:05:00,34.71,34.77,34.71,34.76,12000.0,23.5789,23.6197,23.5789,23.6129,12000.0
2010-04-07 10:10:00,34.76,34.76,34.73,34.75,14800.0,23.6129,23.6129,23.5925,23.6061,14800.0
2010-04-07 10:15:00,34.75,34.76,34.73,34.76,12200.0,23.6061,23.6129,23.5925,23.6129,12200.0
2010-04-07 10:20:00,34.76,34.77,34.72,34.73,18300.0,23.6129,23.6197,23.5857,23.5925,18300.0
2010-04-07 10:25:00,34.73,34.76,34.73,34.75,7800.0,23.5925,23.6129,23.5925,23.6061,7800.0
2010-04-07 10:30:00,34.75,34.76,34.71,34.71,24100.0,23.6061,23.6129,23.5789,23.5789,24100.0
2010-04-07 10:35:00,34.71,34.74,34.7,34.72,12000.0,23.5789,23.5993,23.5721,23.5857,12000.0
2010-04-07 10:40:00,34.71,34.72,34.64,34.69,18300.0,23.5789,23.5857,23.5314,23.5654,18300.0
2010-04-07 10:45:00,34.69,34.69,34.63,34.68,17100.0,23.5654,23.5654,23.5246,23.5586,17100.0
2010-04-07 10:50:00,34.69,34.72,34.69,34.72,10500.0,23.5654,23.5857,23.5654,23.5857,10500.0
2010-04-07 10:55:00,34.72,34.74,34.71,34.73,17700.0,23.5857,23.5993,23.5789,23.5925,17700.0
2010-04-07 11:00:00,34.74,34.75,34.7,34.75,23700.0,23.5993,23.6061,23.5721,23.6061,23700.0
2010-04-07 11:05:00,34.75,34.76,34.7,34.75,31100.0,23.6061,23.6129,23.5721,23.6061,31100.0
2010-04-07 11:10:00,34.75,34.78,34.74,34.78,20800.0,23.6061,23.6265,23.5993,23.6265,20800.0
2010-04-07 11:15:00,34.78,34.81,34.78,34.81,13700.0,23.6265,23.6469,23.6265,23.6469,13700.0
2010-04-07 11:20:00,34.81,34.81,34.78,34.78,18400.0,23.6469,23.6469,23.6265,23.6265,18400.0
2010-04-07 11:25:00,34.78,34.81,34.77,34.79,22000.0,23.6265,23.6469,23.6197,23.6333,22000.0
2010-04-07 11:30:00,34.79,34.8,34.76,34.77,16300.0,23.6333,23.6401,23.6129,23.6197,16300.0
2010-04-07 11:35:00,34.78,34.79,34.77,34.78,14600.0,23.6265,23.6333,23.6197,23.6265,14600.0
2010-04-07 11:40:00,34.78,34.8,34.77,34.79,9400.0,23.6265,23.6401,23.6197,23.6333,9400.0
2010-04-07 11:45:00,34.78,34.79,34.78,34.79,7100.0,23.6265,23.6333,23.6265,23.6333,7100.0
2010-04-07 11:50:00,34.79,34.8,34.78,34.8,5100.0,23.6333,23.6401,23.6265,23.6401,5100.0
2010-04-07 11:55:00,34.8,34.81,34.78,34.81,17600.0,23.6401,23.6469,23.6265,23.6469,17600.0
2010-04-07 12:00:00,34.8,34.81,34.78,34.79,8000.0,23.6401,23.6469,23.6265,23.6333,8000.0
2010-04-07 12:05:00,34.79,34.81,34.78,34.81,11800.0,23.6333,23.6469,23.6265,23.6469,11800.0
2010-04-07 12:10:00,34.8,34.8,34.77,34.8,7800.0,23.6401,23.6401,23.6197,23.6401,7800.0
2010-04-07 12:15:00,34.79,34.8,34.77,34.78,16400.0,23.6333,23.6401,23.6197,23.6265,16400.0
2010-04-07 12:20:00,34.78,34.78,34.76,34.76,10100.0,23.6265,23.6265,23.6129,23.6129,10100.0
2010-04-07 12:25:00,34.76,34.77,34.74,34.75,16300.0,23.6129,23.6197,23.5993,23.6061,16300.0
2010-04-07 12:30:00,34.75,34.76,34.74,34.74,8100.0,23.6061,23.6129,23.5993,23.5993,8100.0
2010-04-07 12:35:00,34.74,34.75,34.73,34.74,9400.0,23.5993,23.6061,23.5925,23.5993,9400.0
2010-04-07 12:40:00,34.74,34.76,34.74,34.75,12400.0,23.5993,23.6129,23.5993,23.6061,12400.0
2010-04-07 12:45:00,34.75,34.77,34.75,34.76,7900.0,23.6061,23.6197,23.6061,23.6129,7900.0
2010-04-07 12:50:00,34.77,34.79,34.76,34.78,22400.0,23.6197,23.6333,23.6129,23.6265,22400.0
2010-04-07 12:55:00,34.77,34.8,34.76,34.8,8500.0,23.6197,23.6401,23.6129,23.6401,8500.0
2010-04-07 13:00:00,34.8,34.87,34.79,34.85,25000.0,23.6401,23.6876,23.6333,23.674,25000.0
2010-04-07 13:05:00,34.86,34.87,34.84,34.85,9000.0,23.6808,23.6876,23.6672,23.674,9000.0
2010-04-07 13:10:00,34.85,34.87,34.84,34.85,7900.0,23.674,23.6876,23.6672,23.674,7900.0
2010-04-07 13:15:00,34.85,34.87,34.84,34.87,9700.0,23.674,23.6876,23.6672,23.6876,9700.0
2010-04-07 13:20:00,34.87,34.89,34.86,34.87,8500.0,23.6876,23.7012,23.6808,23.6876,8500.0
2010-04-07 13:25:00,34.88,34.9,34.87,34.88,10400.0,23.6944,23.708,23.6876,23.6944,10400.0
2010-04-07 13:30:00,34.89,34.89,34.87,34.87,8000.0,23.7012,23.7012,23.6876,23.6876,8000.0
2010-04-07 13:35:00,34.87,34.88,34.86,34.86,2100.0,23.6876,23.6944,23.6808,23.6808,2100.0
2010-04-07 13:40:00,34.86,34.88,34.83,34.84,16100.0,23.6808,23.6944,23.6605,23.6672,16100.0
2010-04-07 13:45:00,34.83,34.84,34.81,34.83,10500.0,23.6605,23.6672,23.6469,23.6605,10500.0
2010-04-07 13:50:00,34.84,34.85,34.83,34.85,9500.0,23.6672,23.674,23.6605,23.674,9500.0
2010-04-07 13:55:00,34.84,34.87,34.83,34.87,17500.0,23.6672,23.6876,23.6605,23.6876,17500.0
2010-04-07 14:00:00,34.88,34.88,34.82,34.84,20200.0,23.6944,23.6944,23.6537,23.6672,20200.0
2010-04-07 14:05:00,34.84,34.86,34.83,34.83,13600.0,23.6672,23.6808,23.6605,23.6605,13600.0
2010-04-07 14:10:00,34.84,34.84,34.8,34.8,9600.0,23.6672,23.6672,23.6401,23.6401,9600.0
2010-04-07 14:15:00,34.8,34.8,34.76,34.79,14400.0,23.6401,23.6401,23.6129,23.6333,14400.0
2010-04-07 14:20:00,34.78,34.79,34.75,34.78,19200.0,23.6265,23.6333,23.6061,23.6265,19200.0
2010-04-07 14:25:00,34.77,34.78,34.75,34.78,14700.0,23.6197,23.6265,23.6061,23.6265,14700.0
2010-04-07 14:30:00,34.78,34.78,34.71,34.73,30800.0,23.6265,23.6265,23.5789,23.5925,30800.0
2010-04-07 14:35:00,34.74,34.76,34.73,34.75,14600.0,23.5993,23.6129,23.5925,23.6061,14600.0
2010-04-07 14:40:00,34.76,34.79,34.74,34.78,21700.0,23.6129,23.6333,23.5993,23.6265,21700.0
2010-04-07 14:45:00,34.78,34.8,34.77,34.77,14400.0,23.6265,23.6401,23.6197,23.6197,14400.0
2010-04-07 14:50:00,34.76,34.81,34.76,34.79,16900.0,23.6129,23.6469,23.6129,23.6333,16900.0
2010-04-07 14:55:00,34.79,34.79,34.75,34.79,22900.0,23.6333,23.6333,23.6061,23.6333,22900.0
2010-04-07 15:00:00,34.78,34.78,34.71,34.75,36500.0,23.6265,23.6265,23.5789,23.6061,36500.0
2010-04-07 15:05:00,34.74,34.75,34.67,34.68,30100.0,23.5993,23.6061,23.5518,23.5586,30100.0
2010-04-07 15:10:00,34.67,34.68,34.64,34.65,24100.0,23.5518,23.5586,23.5314,23.5382,24100.0
2010-04-07 15:15:00,34.65,34.69,34.63,34.69,32700.0,23.5382,23.5654,23.5246,23.5654,32700.0
2010-04-07 15:20:00,34.68,34.68,34.64,34.65,39100.0,23.5586,23.5586,23.5314,23.5382,39100.0
2010-04-07 15:25:00,34.65,34.68,34.65,34.65,28200.0,23.5382,23.5586,23.5382,23.5382,28200.0
2010-04-07 15:30:00,34.66,34.69,34.65,34.66,38000.0,23.545,23.5654,23.5382,23.545,38000.0
2010-04-07 15:35:00,34.67,34.72,34.65,34.71,32200.0,23.5518,23.5857,23.5382,23.5789,32200.0
2010-04-07 15:40:00,34.72,34.72,34.68,34.71,27100.0,23.5857,23.5857,23.5586,23.5789,27100.0
2010-04-07 15:45:00,34.7,34.7,34.67,34.68,42300.0,23.5721,23.5721,23.5518,23.5586,42300.0
2010-04-07 15:50:00,34.69,34.72,34.68,34.69,49300.0,23.5654,23.5857,23.5586,23.5654,49300.0
2010-04-07 15:55:00,34.69,34.71,34.68,34.69,184500.0,23.5654,23.5789,23.5586,23.5654,184500.0
2010-04-08 09:30:00,34.67,34.68,34.6,34.61,19300.0,23.5518,23.5586,23.5042,23.511,19300.0
2010-04-08 09:35:00,34.62,34.66,34.6,34.62,11400.0,23.5178,23.545,23.5042,23.5178,11400.0
2010-04-08 09:40:00,34.61,34.62,34.55,34.59,9700.0,23.511,23.5178,23.4702,23.4974,9700.0
2010-04-08 09:45:00,34.6,34.61,34.56,34.56,18600.0,23.5042,23.511,23.477,23.477,18600.0
2010-04-08 09:50:00,34.55,34.59,34.51,34.58,20400.0,23.4702,23.4974,23.4431,23.4906,20400.0
2010-04-08 09:55:00,34.57,34.58,34.5,34.52,16700.0,23.4838,23.4906,23.4363,23.4499,16700.0
2010-04-08 10:00:00,34.53,34.6,34.5,34.6,29400.0,23.4567,23.5042,23.4363,23.5042,29400.0
2010-04-08 10:05:00,34.58,34.59,34.5,34.5,20600.0,23.4906,23.4974,23.4363,23.4363,20600.0
2010-04-08 10:10:00,34.5,34.57,34.5,34.54,17400.0,23.4363,23.4838,23.4363,23.4635,17400.0
2010-04-08 10:15:00,34.53,34.56,34.52,34.53,16700.0,23.4567,23.477,23.4499,23.4567,16700.0
2010-04-08 10:20:00,34.52,34.55,34.51,34.53,20600.0,23.4499,23.4702,23.4431,23.4567,20600.0
2010-04-08 10:25:00,34.53,34.54,34.46,34.47,32400.0,23.4567,23.4635,23.4091,23.4159,32400.0
2010-04-08 10:30:00,34.47,34.48,34.46,34.47,18000.0,23.4159,23.4227,23.4091,23.4159,18000.0
2010-04-08 10:35:00,34.47,34.48,34.46,34.46,15100.0,23.4159,23.4227,23.4091,23.4091,15100.0
2010-04-08 10:40:00,34.46,34.48,34.46,34.47,12400.0,23.4091,23.4227,23.4091,23.4159,12400.0
2010-04-08 10:45:00,34.47,34.48,34.46,34.47,13000.0,23.4159,23.4227,23.4091,23.4159,13000.0
2010-04-08 10:50:00,34.47,34.47,34.45,34.46,23100.0,23.4159,23.4159,23.4023,23.4091,23100.0
2010-04-08 10:55:00,34.46,34.46,34.42,34.43,21500.0,23.4091,23.4091,23.3819,23.3887,21500.0
2010-04-08 11:00:00,34.43,34.45,34.43,34.44,15800.0,23.3887,23.4023,23.3887,23.3955,15800.0
2010-04-08 11:05:00,34.44,34.45,34.44,34.45,11500.0,23.3955,23.4023,23.3955,23.4023,11500.0
2010-04-08 11:10:00,34.44,34.45,34.44,34.44,14300.0,23.3955,23.4023,23.3955,23.3955,14300.0
2010-04-08 11:15:00,34.44,34.45,34.44,34.45,12500.0,23.3955,23.4023,23.3955,23.4023,12500.0
2010-04-08 11:20:00,34.45,34.49,34.44,34.48,34600.0,23.4023,23.4295,23.3955,23.4227,34600.0
2010-04-08 11:25:00,34.48,34.48,34.47,34.47,8400.0,23.4227,23.4227,23.4159,23.4159,8400.0
2010-04-08 11:30:00,34.48,34.48,34.47,34.48,3400.0,23.4227,23.4227,23.4159,23.4227,3400.0
2010-04-08 11:35:00,34.47,34.48,34.46,34.47,22400.0,23.4159,23.4227,23.4091,23.4159,22400.0
2010-04-08 11:40:00,34.47,34.48,34.46,34.47,17800.0,23.4159,23.4227,23.4091,23.4159,17800.0
2010-04-08 11:45:00,34.47,34.48,34.47,34.48,17800.0,23.4159,23.4227,23.4159,23.4227,17800.0
2010-04-08 11:50:00,34.48,34.48,34.47,34.47,13600.0,23.4227,23.4227,23.4159,23.4159,13600.0
2010-04-08 11:55:00,34.48,34.5,34.47,34.49,32300.0,23.4227,23.4363,23.4159,23.4295,32300.0
2010-04-08 12:00:00,34.49,34.5,34.49,34.5,6900.0,23.4295,23.4363,23.4295,23.4363,6900.0
2010-04-08 12:05:00,34.5,34.5,34.49,34.49,11100.0,23.4363,23.4363,23.4295,23.4295,11100.0
2010-04-08 12:10:00,34.49,34.51,34.49,34.5,31900.0,23.4295,23.4431,23.4295,23.4363,31900.0
2010-04-08 12:15:00,34.51,34.51,34.5,34.51,7700.0,23.4431,23.4431,23.4363,23.4431,7700.0
2010-04-08 12:20:00,34.5,34.51,34.5,34.51,9100.0,23.4363,23.4431,23.4363,23.4431,9100.0
2010-04-08 12:25:00,34.51,34.51,34.5,34.51,9800.0,23.4431,23.4431,23.4363,23.4431,9800.0
2010-04-08 12:30:00,34.51,34.51,34.5,34.51,22300.0,23.4431,23.4431,23.4363,23.4431,22300.0
2010-04-08 12:35:00,34.5,34.51,34.5,34.5,13400.0,23.4363,23.4431,23.4363,23.4363,13400.0
2010-04-08 12:40:00,34.5,34.51,34.49,34.49,11200.0,23.4363,23.4431,23.4295,23.4295,11200.0
2010-04-08 12:45:00,34.49,34.5,34.49,34.5,24500.0,23.4295,23.4363,23.4295,23.4363,24500.0
2010-04-08 12:50:00,34.5,34.51,34.49,34.5,16500.0,23.4363,23.4431,23.4295,23.4363,16500.0
2010-04-08 12:55:00,34.5,34.51,34.49,34.5,22100.0,23.4363,23.4431,23.4295,23.4363,22100.0
2010-04-08 13:00:00,34.5,34.51,34.5,34.51,9400.0,23.4363,23.4431,23.4363,23.4431,9400.0
2010-04-08 13:05:00,34.51,34.52,34.5,34.52,20200.0,23.4431,23.4499,23.4363,23.4499,20200.0
2010-04-08 13:10:00,34.51,34.53,34.51,34.53,9100.0,23.4431,23.4567,23.4431,23.4567,9100.0
2010-04-08 13:15:00,34.52,34.54,34.52,34.54,6100.0,23.4499,23.4635,23.4499,23.4635,6100.0
2010-04-08 13:20:00,34.54,34.55,34.53,34.55,7000.0,23.4635,23.4702,23.4567,23.4702,7000.0
2010-04-08 13:25:00,34.55,34.55,34.54,34.55,4800.0,23.4702,23.4702,23.4635,23.4702,4800.0
2010-04-08 13:30:00,34.54,34.56,34.52,34.53,33900.0,23.4635,23.477,23.4499,23.4567,33900.0
2010-04-08 13:35:00,34.53,34.57,34.53,34.57,16600.0,23.4567,23.4838,23.4567,23.4838,16600.0
2010-04-08 13:40:00,34.57,34.58,34.56,34.57,11200.0,23.4838,23.4906,23.477,23.4838,11200.0
2010-04-08 13:45:00,34.57,34.57,34.56,34.57,11800.0,23.4838,23.4838,23.477,23.4838,11800.0
2010-04-08 13:50:00,34.58,34.59,34.57,34.58,31300.0,23.4906,23.4974,23.4838,23.4906,31300.0
2010-04-08 13:55:00,34.59,34.59,34.58,34.58,11600.0,23.4974,23.4974,23.4906,23.4906,11600.0
2010-04-08 14:00:00,34.59,34.6,34.58,34.6,14400.0,23.4974,23.5042,23.4906,23.5042,14400.0
2010-04-08 14:05:00,34.61,34.61,34.6,34.61,9900.0,23.511,23.511,23.5042,23.511,9900.0
2010-04-08 14:10:00,34.6,34.61,34.6,34.6,10000.0,23.5042,23.511,23.5042,23.5042,10000.0
2010-04-08 14:15:00,34.61,34.61,34.6,34.61,7900.0,23.511,23.511,23.5042,23.511,7900.0
2010-04-08 14:20:00,34.6,34.61,34.6,34.61,6200.0,23.5042,23.511,23.5042,23.511,6200.0
2010-04-08 14:25:00,34.61,34.61,34.6,34.61,7900.0,23.511,23.511,23.5042,23.511,7900.0
2010-04-08 14:30:00,34.61,34.61,34.6,34.61,6200.0,23.511,23.511,23.5042,23.511,6200.0
2010-04-08 14:35:00,34.61,34.61,34.59,34.6,21700.0,23.511,23.511,23.4974,23.5042,21700.0
2010-04-08 14:40:00,34.6,34.64,34.6,34.61,92600.0,23.5042,23.5314,23.5042,23.511,92600.0
2010-04-08 14:45:00,34.6,34.62,34.6,34.61,27800.0,23.5042,23.5178,23.5042,23.511,27800.0
2010-04-08 14:50:00,34.61,34.61,34.6,34.61,19100.0,23.511,23.511,23.5042,23.511,19100.0
2010-04-08 14:55:00,34.61,34.61,34.6,34.6,6000.0,23.511,23.511,23.5042,23.5042,6000.0
2010-04-08 15:00:00,34.61,34.61,34.6,34.6,10900.0,23.511,23.511,23.5042,23.5042,10900.0
2010-04-08 15:05:00,34.61,34.61,34.6,34.61,12400.0,23.511,23.511,23.5042,23.511,12400.0
2010-04-08 15:10:00,34.61,34.82,34.58,34.58,95600.0,23.511,23.6537,23.4906,23.4906,95600.0
2010-04-08 15:15:00,34.58,34.6,34.57,34.6,28400.0,23.4906,23.5042,23.4838,23.5042,28400.0
2010-04-08 15:20:00,34.59,34.61,34.58,34.6,23600.0,23.4974,23.511,23.4906,23.5042,23600.0
2010-04-08 15:25:00,34.6,34.61,34.59,34.6,18600.0,23.5042,23.511,23.4974,23.5042,18600.0
2010-04-08 15:30:00,34.59,34.61,34.59,34.6,18700.0,23.4974,23.511,23.4974,23.5042,18700.0
2010-04-08 15:35:00,34.6,34.61,34.59,34.6,17600.0,23.5042,23.511,23.4974,23.5042,17600.0
2010-04-08 15:40:00,34.61,34.61,34.59,34.6,51300.0,23.511,23.511,23.4974,23.5042,51300.0
2010-04-08 15:45:00,34.6,34.61,34.6,34.6,42100.0,23.5042,23.511,23.5042,23.5042,42100.0
2010-04-08 15:50:00,34.6,34.61,34.59,34.6,39800.0,23.5042,23.511,23.4974,23.5042,39800.0
2010-04-08 15:55:00,34.6,34.6,34.58,34.59,57000.0,23.5042,23.5042,23.4906,23.4974,57000.0
2010-04-09 09:30:00,34.68,34.68,34.5,34.5,45500.0,23.5586,23.5586,23.4363,23.4363,45500.0
2010-04-09 09:35:00,34.5,34.5,34.41,34.41,32800.0,23.4363,23.4363,23.3751,23.3751,32800.0
2010-04-09 09:40:00,34.4,34.41,34.31,34.35,42500.0,23.3684,23.3751,23.3072,23.3344,42500.0
2010-04-09 09:45:00,34.35,34.37,34.34,34.36,14400.0,23.3344,23.348,23.3276,23.3412,14400.0
2010-04-09 09:50:00,34.36,34.41,34.35,34.41,15200.0,23.3412,23.3751,23.3344,23.3751,15200.0
2010-04-09 09:55:00,34.41,34.57,34.41,34.57,31200.0,23.3751,23.4838,23.3751,23.4838,31200.0
2010-04-09 10:00:00,34.55,34.59,34.54,34.55,19600.0,23.4702,23.4974,23.4635,23.4702,19600.0
2010-04-09 10:05:00,34.54,34.55,34.51,34.52,17800.0,23.4635,23.4702,23.4431,23.4499,17800.0
2010-04-09 10:10:00,34.53,34.53,34.52,34.53,12400.0,23.4567,23.4567,23.4499,23.4567,12400.0
2010-04-09 10:15:00,34.54,34.58,34.54,34.57,18400.0,23.4635,23.4906,23.4635,23.4838,18400.0
2010-04-09 10:20:00,34.57,34.6,34.57,34.6,9900.0,23.4838,23.5042,23.4838,23.5042,9900.0
2010-04-09 10:25:00,34.6,34.6,34.49,34.51,32300.0,23.5042,23.5042,23.4295,23.4431,32300.0
2010-04-09 10:30:00,34.52,34.57,34.5,34.57,9300.0,23.4499,23.4838,23.4363,23.4838,9300.0
2010-04-09 10:35:00,34.57,34.59,34.54,34.58,11000.0,23.4838,23.4974,23.4635,23.4906,11000.0
2010-04-09 10:40:00,34.58,34.6,34.51,34.52,27700.0,23.4906,23.5042,23.4431,23.4499,27700.0
2010-04-09 10:45:00,34.53,34.54,34.46,34.46,25600.0,23.4567,23.4635,23.4091,23.4091,25600.0
2010-04-09 10:50:00,34.47,34.54,34.46,34.49,27200.0,23.4159,23.4635,23.4091,23.4295,27200.0
2010-04-09 10:55:00,34.48,34.5,34.46,34.5,10800.0,23.4227,23.4363,23.4091,23.4363,10800.0
2010-04-09 11:00:00,34.5,34.54,34.5,34.54,9000.0,23.4363,23.4635,23.4363,23.4635,9000.0
2010-04-09 11:05:00,34.54,34.56,34.54,34.56,8000.0,23.4635,23.477,23.4635,23.477,8000.0
2010-04-09 11:10:00,34.56,34.6,34.56,34.6,18200.0,23.477,23.5042,23.477,23.5042,18200.0
2010-04-09 11:15:00,34.6,34.6,34.59,34.6,7000.0,23.5042,23.5042,23.4974,23.5042,7000.0
2010-04-09 11:20:00,34.59,34.6,34.59,34.6,8800.0,23.4974,23.5042,23.4974,23.5042,8800.0
2010-04-09 11:25:00,34.6,34.62,34.6,34.62,16900.0,23.5042,23.5178,23.5042,23.5178,16900.0
2010-04-09 11:30:00,34.62,34.63,34.6,34.6,16300.0,23.5178,23.5246,23.5042,23.5042,16300.0
2010-04-09 11:35:00,34.59,34.61,34.59,34.61,6000.0,23.4974,23.511,23.4974,23.511,6000.0
2010-04-09 11:40:00,34.6,34.62,34.59,34.6,10500.0,23.5042,23.5178,23.4974,23.5042,10500.0
2010-04-09 11:45:00,34.61,34.61,34.59,34.6,8900.0,23.511,23.511,23.4974,23.5042,8900.0
2010-04-09 11:50:00,34.6,34.6,34.57,34.58,15300.0,23.5042,23.5042,23.4838,23.4906,15300.0
2010-04-09 11:55:00,34.57,34.58,34.55,34.57,12500.0,23.4838,23.4906,23.4702,23.4838,12500.0
2010-04-09 12:00:00,34.57,34.58,34.57,34.58,15700.0,23.4838,23.4906,23.4838,23.4906,15700.0
2010-04-09 12:05:00,34.58,34.59,34.58,34.59,3700.0,23.4906,23.4974,23.4906,23.4974,3700.0
2010-04-09 12:10:00,34.59,34.61,34.59,34.6,18400.0,23.4974,23.511,23.4974,23.5042,18400.0
2010-04-09 12:15:00,34.61,34.62,34.6,34.62,12700.0,23.511,23.5178,23.5042,23.5178,12700.0
2010-04-09 12:20:00,34.62,34.63,34.61,34.63,5200.0,23.5178,23.5246,23.511,23.5246,5200.0
2010-04-09 12:25:00,34.63,34.66,34.63,34.66,29800.0,23.5246,23.545,23.5246,23.545,29800.0
2010-04-09 12:30:00,34.66,34.67,34.66,34.67,34900.0,23.545,23.5518,23.545,23.5518,34900.0
2010-04-09 12:35:00,34.67,34.7,34.66,34.7,21400.0,23.5518,23.5721,23.545,23.5721,21400.0
2010-04-09 12:40:00,34.7,34.7,34.69,34.7,14200.0,23.5721,23.5721,23.5654,23.5721,14200.0
2010-04-09 12:45:00,34.69,34.71,34.69,34.69,9400.0,23.5654,23.5789,23.5654,23.5654,9400.0
2010-04-09 12:50:00,34.69,34.7,34.66,34.66,13200.0,23.5654,23.5721,23.545,23.545,13200.0
2010-04-09 12:55:00,34.66,34.67,34.66,34.67,4900.0,23.545,23.5518,23.545,23.5518,4900.0
2010-04-09 13:00:00,34.66,34.67,34.62,34.62,12500.0,23.545,23.5518,23.5178,23.5178,12500.0
2010-04-09 13:05:00,34.63,34.63,34.57,34.58,16800.0,23.5246,23.5246,23.4838,23.4906,16800.0
2010-04-09 13:10:00,34.58,34.6,34.58,34.6,7200.0,23.4906,23.5042,23.4906,23.5042,7200.0
2010-04-09 13:15:00,34.59,34.61,34.59,34.6,6600.0,23.4974,23.511,23.4974,23.5042,6600.0
2010-04-09 13:20:00,34.6,34.61,34.58,34.58,14700.0,23.5042,23.511,23.4906,23.4906,14700.0
2010-04-09 13:25:00,34.59,34.61,34.59,34.61,12800.0,23.4974,23.511,23.4974,23.511,12800.0
2010-04-09 13:30:00,34.61,34.62,34.61,34.62,5800.0,23.511,23.5178,23.511,23.5178,5800.0
2010-04-09 13:35:00,34.62,34.63,34.61,34.63,6700.0,23.5178,23.5246,23.511,23.5246,6700.0
2010-04-09 13:40:00,34.62,34.63,34.62,34.63,4500.0,23.5178,23.5246,23.5178,23.5246,4500.0
2010-04-09 13:45:00,34.62,34.63,34.62,34.63,6600.0,23.5178,23.5246,23.5178,23.5246,6600.0
2010-04-09 13:50:00,34.63,34.63,34.62,34.63,2400.0,23.5246,23.5246,23.5178,23.5246,2400.0
2010-04-09 13:55:00,34.63,34.63,34.58,34.59,29900.0,23.5246,23.5246,23.4906,23.4974,29900.0
2010-04-09 14:00:00,34.58,34.6,34.56,34.58,11800.0,23.4906,23.5042,23.477,23.4906,11800.0
2010-04-09 14:05:00,34.59,34.62,34.59,34.62,7300.0,23.4974,23.5178,23.4974,23.5178,7300.0
2010-04-09 14:10:00,34.62,34.63,34.62,34.62,6400.0,23.5178,23.5246,23.5178,23.5178,6400.0
2010-04-09 14:15:00,34.63,34.63,34.62,34.62,12900.0,23.5246,23.5246,23.5178,23.5178,12900.0
2010-04-09 14:20:00,34.62,34.62,34.6,34.61,4700.0,23.5178,23.5178,23.5042,23.511,4700.0
2010-04-09 14:25:00,34.61,34.63,34.61,34.63,11600.0,23.511,23.5246,23.511,23.5246,11600.0
2010-04-09 14:30:00,34.62,34.63,34.62,34.62,8900.0,23.5178,23.5246,23.5178,23.5178,8900.0
2010-04-09 14:35:00,34.63,34.64,34.62,34.64,7700.0,23.5246,23.5314,23.5178,23.5314,7700.0
2010-04-09 14:40:00,34.63,34.64,34.63,34.64,5000.0,23.5246,23.5314,23.5246,23.5314,5000.0
2010-04-09 14:45:00,34.64,34.65,34.63,34.65,7200.0,23.5314,23.5382,23.5246,23.5382,7200.0
2010-04-09 14:50:00,34.65,34.65,34.62,34.63,18000.0,23.5382,23.5382,23.5178,23.5246,18000.0
2010-04-09 14:55:00,34.62,34.63,34.62,34.63,9300.0,23.5178,23.5246,23.5178,23.5246,9300.0
2010-04-09 15:00:00,34.63,34.64,34.63,34.64,7400.0,23.5246,23.5314,23.5246,23.5314,7400.0
2010-04-09 15:05:00,34.63,34.64,34.63,34.64,6500.0,23.5246,23.5314,23.5246,23.5314,6500.0
2010-04-09 15:10:00,34.63,34.65,34.63,34.65,7400.0,23.5246,23.5382,23.5246,23.5382,7400.0
2010-04-09 15:15:00,34.65,34.65,34.64,34.64,11000.0,23.5382,23.5382,23.5314,23.5314,11000.0
2010-04-09 15:20:00,34.64,34.66,34.64,34.65,36400.0,23.5314,23.545,23.5314,23.5382,36400.0
2010-04-09 15:25:00,34.66,34.68,34.65,34.68,13600.0,23.545,23.5586,23.5382,23.5586,13600.0
2010-04-09 15:30:00,34.68,34.69,34.68,34.68,19200.0,23.5586,23.5654,23.5586,23.5586,19200.0
2010-04-09 15:35:00,34.68,34.72,34.68,34.71,33700.0,23.5586,23.5857,23.5586,23.5789,33700.0
2010-04-09 15:40:00,34.72,34.75,34.72,34.74,41600.0,23.5857,23.6061,23.5857,23.5993,41600.0
2010-04-09 15:45:00,34.74,34.75,34.73,34.73,29000.0,23.5993,23.6061,23.5925,23.5925,29000.0
2010-04-09 15:50:00,34.74,34.75,34.73,34.75,48300.0,23.5993,23.6061,23.5925,23.6061,48300.0
2010-04-09 15:55:00,34.75,34.78,34.74,34.76,155700.0,23.6061,23.6265,23.5993,23.6129,155700.0
2010-04-12 09:30:00,34.74,34.82,34.71,34.81,59800.0,23.5993,23.6537,23.5789,23.6469,59800.0
2010-04-12 09:35:00,34.81,34.87,34.74,34.87,26100.0,23.6469,23.6876,23.5993,23.6876,26100.0
2010-04-12 09:40:00,34.87,34.91,34.83,34.9,17200.0,23.6876,23.7148,23.6605,23.708,17200.0
2010-04-12 09:45:00,34.92,34.94,34.9,34.9,11500.0,23.7216,23.7352,23.708,23.708,11500.0
2010-04-12 09:50:00,34.9,34.9,34.81,34.86,25500.0,23.708,23.708,23.6469,23.6808,25500.0
2010-04-12 09:55:00,34.86,34.88,34.84,34.85,23400.0,23.6808,23.6944,23.6672,23.674,23400.0
2010-04-12 10:00:00,34.85,34.88,34.84,34.88,17100.0,23.674,23.6944,23.6672,23.6944,17100.0
2010-04-12 10:05:00,34.89,34.92,34.86,34.9,15000.0,23.7012,23.7216,23.6808,23.708,15000.0
2010-04-12 10:10:00,34.89,34.91,34.84,34.85,14800.0,23.7012,23.7148,23.6672,23.674,14800.0
2010-04-12 10:15:00,34.86,34.87,34.84,34.86,19600.0,23.6808,23.6876,23.6672,23.6808,19600.0
2010-04-12 10:20:00,34.87,34.9,34.87,34.89,7000.0,23.6876,23.708,23.6876,23.7012,7000.0
2010-04-12 10:25:00,34.9,34.92,34.88,34.91,12900.0,23.708,23.7216,23.6944,23.7148,12900.0
2010-04-12 10:30:00,34.91,34.91,34.86,34.87,6900.0,23.7148,23.7148,23.6808,23.6876,6900.0
2010-04-12 10:35:00,34.87,34.87,34.85,34.86,15800.0,23.6876,23.6876,23.674,23.6808,15800.0
2010-04-12 10:40:00,34.87,34.93,34.86,34.92,15800.0,23.6876,23.7284,23.6808,23.7216,15800.0
2010-04-12 10:45:00,34.92,34.95,34.92,34.92,8900.0,23.7216,23.742,23.7216,23.7216,8900.0
2010-04-12 10:50:00,34.92,34.94,34.89,34.9,9100.0,23.7216,23.7352,23.7012,23.708,9100.0
2010-04-12 10:55:00,34.9,34.9,34.87,34.88,9400.0,23.708,23.708,23.6876,23.6944,9400.0
2010-04-12 11:00:00,34.88,34.88,34.87,34.87,3400.0,23.6944,23.6944,23.6876,23.6876,3400.0
2010-04-12 11:05:00,34.86,34.89,34.86,34.89,11500.0,23.6808,23.7012,23.6808,23.7012,11500.0
2010-04-12 11:10:00,34.89,34.89,34.87,34.87,1200.0,23.7012,23.7012,23.6876,23.6876,1200.0
2010-04-12 11:15:00,34.87,34.89,34.85,34.86,11700.0,23.6876,23.7012,23.674,23.6808,11700.0
2010-04-12 11:20:00,34.86,34.88,34.84,34.87,10900.0,23.6808,23.6944,23.6672,23.6876,10900.0
2010-04-12 11:25:00,34.86,34.87,34.85,34.86,21400.0,23.6808,23.6876,23.674,23.6808,21400.0
2010-04-12 11:30:00,34.86,34.89,34.84,34.89,18000.0,23.6808,23.7012,23.6672,23.7012,18000.0
2010-04-12 11:35:00,34.89,34.94,34.88,34.93,15400.0,23.7012,23.7352,23.6944,23.7284,15400.0
2010-04-12 11:40:00,34.93,34.93,34.87,34.88,12200.0,23.7284,23.7284,23.6876,23.6944,12200.0
2010-04-12 11:45:00,34.89,34.91,34.87,34.89,10200.0,23.7012,23.7148,23.6876,23.7012,10200.0
2010-04-12 11:50:00,34.89,34.92,34.89,34.91,7100.0,23.7012,23.7216,23.7012,23.7148,7100.0
2010-04-12 11:55:00,34.92,34.93,34.91,34.93,8000.0,23.7216,23.7284,23.7148,23.7284,8000.0
2010-04-12 12:00:00,34.93,34.94,34.93,34.93,4900.0,23.7284,23.7352,23.7284,23.7284,4900.0
2010-04-12 12:05:00,34.93,34.94,34.93,34.94,6000.0,23.7284,23.7352,23.7284,23.7352,6000.0
2010-04-12 12:10:00,34.94,34.94,34.93,34.94,3300.0,23.7352,23.7352,23.7284,23.7352,3300.0
2010-04-12 12:15:00,34.94,34.94,34.91,34.92,7400.0,23.7352,23.7352,23.7148,23.7216,7400.0
2010-04-12 12:20:00,34.93,34.94,34.93,34.93,5800.0,23.7284,23.7352,23.7284,23.7284,5800.0
2010-04-12 12:25:00,34.93,34.93,34.9,34.91,21100.0,23.7284,23.7284,23.708,23.7148,21100.0
2010-04-12 12:30:00,34.91,34.91,34.88,34.91,19100.0,23.7148,23.7148,23.6944,23.7148,19100.0
2010-04-12 12:35:00,34.91,34.92,34.9,34.91,6100.0,23.7148,23.7216,23.708,23.7148,6100.0
2010-04-12 12:40:00,34.91,34.92,34.9,34.91,13800.0,23.7148,23.7216,23.708,23.7148,13800.0
2010-04-12 12:45:00,34.91,34.92,34.9,34.9,7700.0,23.7148,23.7216,23.708,23.708,7700.0
2010-04-12 12:50:00,34.91,34.92,34.9,34.9,21700.0,23.7148,23.7216,23.708,23.708,21700.0
2010-04-12 12:55:00,34.9,34.92,34.9,34.91,13900.0,23.708,23.7216,23.708,23.7148,13900.0
2010-04-12 13:00:00,34.91,34.92,34.9,34.91,25000.0,23.7148,23.7216,23.708,23.7148,25000.0
2010-04-12 13:05:00,34.91,34.92,34.9,34.91,9000.0,23.7148,23.7216,23.708,23.7148,9000.0
2010-04-12 13:10:00,34.91,34.92,34.9,34.9,10100.0,23.7148,23.7216,23.708,23.708,10100.0
2010-04-12 13:15:00,34.91,34.91,34.9,34.9,11600.0,23.7148,23.7148,23.708,23.708,11600.0
2010-04-12 13:20:00,34.9,34.91,34.89,34.9,4900.0,23.708,23.7148,23.7012,23.708,4900.0
2010-04-12 13:25:00,34.91,34.94,34.91,34.94,11400.0,23.7148,23.7352,23.7148,23.7352,11400.0
2010-04-12 13:30:00,34.93,34.95,34.93,34.93,6100.0,23.7284,23.742,23.7284,23.7284,6100.0
2010-04-12 13:35:00,34.93,34.94,34.93,34.93,14300.0,23.7284,23.7352,23.7284,23.7284,14300.0
2010-04-12 13:40:00,34.93,34.95,34.91,34.91,15900.0,23.7284,23.742,23.7148,23.7148,15900.0
2010-04-12 13:45:00,34.92,34.95,34.92,34.95,6400.0,23.7216,23.742,23.7216,23.742,6400.0
2010-04-12 13:50:00,34.95,34.97,34.93,34.93,17700.0,23.742,23.7556,23.7284,23.7284,17700.0
2010-04-12 13:55:00,34.93,34.95,34.92,34.92,10800.0,23.7284,23.742,23.7216,23.7216,10800.0
2010-04-12 14:00:00,34.92,34.94,34.9,34.9,15000.0,23.7216,23.7352,23.708,23.708,15000.0
2010-04-12 14:05:00,34.9,34.93,34.9,34.92,9700.0,23.708,23.7284,23.708,23.7216,9700.0
2010-04-12 14:10:00,34.92,34.93,34.9,34.9,9400.0,23.7216,23.7284,23.708,23.708,9400.0
2010-04-12 14:15:00,34.9,34.91,34.89,34.89,8800.0,23.708,23.7148,23.7012,23.7012,8800.0
2010-04-12 14:20:00,34.89,34.9,34.88,34.89,11900.0,23.7012,23.708,23.6944,23.7012,11900.0
2010-04-12 14:25:00,34.88,34.9,34.88,34.89,5800.0,23.6944,23.708,23.6944,23.7012,5800.0
2010-04-12 14:30:00,34.89,34.91,34.89,34.89,16300.0,23.7012,23.7148,23.7012,23.7012,16300.0
2010-04-12 14:35:00,34.89,34.9,34.88,34.88,10300.0,23.7012,23.708,23.6944,23.6944,10300.0
2010-04-12 14:40:00,34.88,34.88,34.87,34.88,14000.0,23.6944,23.6944,23.6876,23.6944,14000.0
2010-04-12 14:45:00,34.89,34.9,34.88,34.88,8600.0,23.7012,23.708,23.6944,23.6944,8600.0
2010-04-12 14:50:00,34.89,34.9,34.88,34.89,13200.0,23.7012,23.708,23.6944,23.7012,13200.0
2010-04-12 14:55:00,34.88,34.89,34.87,34.89,13200.0,23.6944,23.7012,23.6876,23.7012,13200.0
2010-04-12 15:00:00,34.89,34.9,34.88,34.88,11900.0,23.7012,23.708,23.6944,23.6944,11900.0
2010-04-12 15:05:00,34.88,34.92,34.88,34.9,22100.0,23.6944,23.7216,23.6944,23.708,22100.0
2010-04-12 15:10:00,34.9,34.92,34.89,34.92,13500.0,23.708,23.7216,23.7012,23.7216,13500.0
2010-04-12 15:15:00,34.92,34.92,34.89,34.91,11000.0,23.7216,23.7216,23.7012,23.7148,11000.0
2010-04-12 15:20:00,34.9,34.92,34.85,34.86,32100.0,23.708,23.7216,23.674,23.6808,32100.0
2010-04-12 15:25:00,34.86,34.88,34.85,34.87,26800.0,23.6808,23.6944,23.674,23.6876,26800.0
2010-04-12 15:30:00,34.87,34.88,34.87,34.87,24200.0,23.6876,23.6944,23.6876,23.6876,24200.0
2010-04-12 15:35:00,34.87,34.88,34.87,34.88,25000.0,23.6876,23.6944,23.6876,23.6944,25000.0
2010-04-12 15:40:00,34.87,34.88,34.82,34.84,36600.0,23.6876,23.6944,23.6537,23.6672,36600.0
2010-04-12 15:45:00,34.84,34.91,34.84,34.91,54100.0,23.6672,23.7148,23.6672,23.7148,54100.0
2010-04-12 15:50:00,34.91,34.93,34.88,34.93,47200.0,23.7148,23.7284,23.6944,23.7284,47200.0
2010-04-12 15:55:00,34.93,34.93,34.9,34.9,133300.0,23.7284,23.7284,23.708,23.708,133300.0
2010-04-13 09:30:00,34.69,34.69,34.51,34.56,137200.0,23.5654,23.5654,23.4431,23.477,137200.0
2010-04-13 09:35:00,34.59,34.62,34.53,34.59,16000.0,23.4974,23.5178,23.4567,23.4974,16000.0
2010-04-13 09:40:00,34.62,34.75,34.61,34.74,11800.0,23.5178,23.6061,23.511,23.5993,11800.0
2010-04-13 09:45:00,34.74,34.83,34.73,34.81,22600.0,23.5993,23.6605,23.5925,23.6469,22600.0
2010-04-13 09:50:00,34.82,34.91,34.82,34.85,23900.0,23.6537,23.7148,23.6537,23.674,23900.0
2010-04-13 09:55:00,34.85,34.91,34.85,34.87,15500.0,23.674,23.7148,23.674,23.6876,15500.0
2010-04-13 10:00:00,34.88,34.88,34.77,34.77,13200.0,23.6944,23.6944,23.6197,23.6197,13200.0
2010-04-13 10:05:00,34.77,34.87,34.77,34.87,8700.0,23.6197,23.6876,23.6197,23.6876,8700.0
2010-04-13 10:10:00,34.87,34.88,34.85,34.86,19100.0,23.6876,23.6944,23.674,23.6808,19100.0
2010-04-13 10:15:00,34.87,34.88,34.81,34.82,12200.0,23.6876,23.6944,23.6469,23.6537,12200.0
2010-04-13 10:20:00,34.81,34.82,34.77,34.78,11100.0,23.6469,23.6537,23.6197,23.6265,11100.0
2010-04-13 10:25:00,34.77,34.83,34.77,34.78,14500.0,23.6197,23.6605,23.6197,23.6265,14500.0
2010-04-13 10:30:00,34.78,34.79,34.73,34.75,10000.0,23.6265,23.6333,23.5925,23.6061,10000.0
2010-04-13 10:35:00,34.75,34.75,34.66,34.74,21700.0,23.6061,23.6061,23.545,23.5993,21700.0
2010-04-13 10:40:00,34.75,34.81,34.74,34.81,7900.0,23.6061,23.6469,23.5993,23.6469,7900.0
2010-04-13 10:45:00,34.81,34.83,34.78,34.82,10900.0,23.6469,23.6605,23.6265,23.6537,10900.0
2010-04-13 10:50:00,34.81,34.82,34.78,34.8,17000.0,23.6469,23.6537,23.6265,23.6401,17000.0
2010-04-13 10:55:00,34.8,34.82,34.79,34.81,18400.0,23.6401,23.6537,23.6333,23.6469,18400.0
2010-04-13 11:00:00,34.81,34.81,34.79,34.79,13600.0,23.6469,23.6469,23.6333,23.6333,13600.0
2010-04-13 11:05:00,34.79,34.8,34.78,34.78,16700.0,23.6333,23.6401,23.6265,23.6265,16700.0
2010-04-13 11:10:00,34.78,34.78,34.75,34.76,16200.0,23.6265,23.6265,23.6061,23.6129,16200.0
2010-04-13 11:15:00,34.75,34.78,34.75,34.77,10500.0,23.6061,23.6265,23.6061,23.6197,10500.0
2010-04-13 11:20:00,34.78,34.84,34.78,34.83,8100.0,23.6265,23.6672,23.6265,23.6605,8100.0
2010-04-13 11:25:00,34.83,34.86,34.83,34.85,6000.0,23.6605,23.6808,23.6605,23.674,6000.0
2010-04-13 11:30:00,34.85,34.85,34.82,34.83,15500.0,23.674,23.674,23.6537,23.6605,15500.0
2010-04-13 11:35:00,34.83,34.83,34.81,34.83,10100.0,23.6605,23.6605,23.6469,23.6605,10100.0
2010-04-13 11:40:00,34.82,34.84,34.82,34.84,9900.0,23.6537,23.6672,23.6537,23.6672,9900.0
2010-04-13 11:45:00,34.83,34.84,34.83,34.84,6400.0,23.6605,23.6672,23.6605,23.6672,6400.0
2010-04-13 11:50:00,34.84,34.89,34.84,34.87,33300.0,23.6672,23.7012,23.6672,23.6876,33300.0
2010-04-13 11:55:00,34.88,34.92,34.87,34.92,14900.0,23.6944,23.7216,23.6876,23.7216,14900.0
2010-04-13 12:00:00,34.92,34.92,34.91,34.91,3900.0,23.7216,23.7216,23.7148,23.7148,3900.0
2010-04-13 12:05:00,34.92,34.92,34.9,34.91,22100.0,23.7216,23.7216,23.708,23.7148,22100.0
2010-04-13 12:10:00,34.9,34.91,34.9,34.9,5500.0,23.708,23.7148,23.708,23.708,5500.0
2010-04-13 12:15:00,34.9,34.94,34.9,34.94,23700.0,23.708,23.7352,23.708,23.7352,23700.0
2010-04-13 12:20:00,34.94,34.94,34.91,34.93,23900.0,23.7352,23.7352,23.7148,23.7284,23900.0
2010-04-13 12:25:00,34.94,34.94,34.93,34.94,9200.0,23.7352,23.7352,23.7284,23.7352,9200.0
2010-04-13 12:30:00,34.93,34.94,34.91,34.92,21800.0,23.7284,23.7352,23.7148,23.7216,21800.0
2010-04-13 12:35:00,34.91,34.92,34.89,34.89,9400.0,23.7148,23.7216,23.7012,23.7012,9400.0
2010-04-13 12:40:00,34.9,34.9,34.87,34.89,23800.0,23.708,23.708,23.6876,23.7012,23800.0
2010-04-13 12:45:00,34.89,34.89,34.88,34.89,7000.0,23.7012,23.7012,23.6944,23.7012,7000.0
2010-04-13 12:50:00,34.89,34.92,34.88,34.92,9700.0,23.7012,23.7216,23.6944,23.7216,9700.0
2010-04-13 12:55:00,34.91,34.92,34.91,34.92,6100.0,23.7148,23.7216,23.7148,23.7216,6100.0
2010-04-13 13:00:00,34.91,34.91,34.88,34.88,17500.0,23.7148,23.7148,23.6944,23.6944,17500.0
2010-04-13 13:05:00,34.88,34.89,34.87,34.88,15600.0,23.6944,23.7012,23.6876,23.6944,15600.0
2010-04-13 13:10:00,34.87,34.88,34.83,34.83,29800.0,23.6876,23.6944,23.6605,23.6605,29800.0
2010-04-13 13:15:00,34.83,34.87,34.82,34.87,23700.0,23.6605,23.6876,23.6537,23.6876,23700.0
2010-04-13 13:20:00,34.86,34.88,34.86,34.87,10800.0,23.6808,23.6944,23.6808,23.6876,10800.0
2010-04-13 13:25:00,34.88,34.9,34.88,34.89,9500.0,23.6944,23.708,23.6944,23.7012,9500.0
2010-04-13 13:30:00,34.89,34.9,34.87,34.88,21000.0,23.7012,23.708,23.6876,23.6944,21000.0
2010-04-13 13:35:00,34.88,34.88,34.85,34.85,17700.0,23.6944,23.6944,23.674,23.674,17700.0
2010-04-13 13:40:00,34.86,34.86,34.85,34.85,9900.0,23.6808,23.6808,23.674,23.674,9900.0
2010-04-13 13:45:00,34.85,34.86,34.81,34.83,25000.0,23.674,23.6808,23.6469,23.6605,25000.0
2010-04-13 13:50:00,34.83,34.85,34.82,34.83,39600.0,23.6605,23.674,23.6537,23.6605,39600.0
2010-04-13 13:55:00,34.83,34.83,34.75,34.75,106200.0,23.6605,23.6605,23.6061,23.6061,106200.0
2010-04-13 14:00:00,34.75,34.81,34.75,34.81,11700.0,23.6061,23.6469,23.6061,23.6469,11700.0
2010-04-13 14:05:00,34.81,34.83,34.8,34.82,7800.0,23.6469,23.6605,23.6401,23.6537,7800.0
2010-04-13 14:10:00,34.83,34.84,34.82,34.84,7600.0,23.6605,23.6672,23.6537,23.6672,7600.0
2010-04-13 14:15:00,34.84,34.84,34.79,34.8,62900.0,23.6672,23.6672,23.6333,23.6401,62900.0
2010-04-13 14:20:00,34.8,34.8,34.78,34.78,16400.0,23.6401,23.6401,23.6265,23.6265,16400.0
2010-04-13 14:25:00,34.78,34.79,34.76,34.76,13200.0,23.6265,23.6333,23.6129,23.6129,13200.0
2010-04-13 14:30:00,34.76,34.8,34.75,34.8,38800.0,23.6129,23.6401,23.6061,23.6401,38800.0
2010-04-13 14:35:00,34.8,34.83,34.78,34.83,15800.0,23.6401,23.6605,23.6265,23.6605,15800.0
2010-04-13 14:40:00,34.83,34.88,34.73,34.79,102600.0,23.6605,23.6944,23.5925,23.6333,102600.0
2010-04-13 14:45:00,34.8,34.83,34.76,34.81,47600.0,23.6401,23.6605,23.6129,23.6469,47600.0
2010-04-13 14:50:00,34.81,34.84,34.76,34.79,34300.0,23.6469,23.6672,23.6129,23.6333,34300.0
2010-04-13 14:55:00,34.78,34.83,34.78,34.8,10700.0,23.6265,23.6605,23.6265,23.6401,10700.0
2010-04-13 15:00:00,34.8,34.83,34.8,34.83,12600.0,23.6401,23.6605,23.6401,23.6605,12600.0
2010-04-13 15:05:00,34.83,34.87,34.83,34.86,13200.0,23.6605,23.6876,23.6605,23.6808,13200.0
2010-04-13 15:10:00,34.87,34.9,34.86,34.9,11400.0,23.6876,23.708,23.6808,23.708,11400.0
2010-04-13 15:15:00,34.9,34.97,34.9,34.97,16800.0,23.708,23.7556,23.708,23.7556,16800.0
2010-04-13 15:20:00,34.97,35.0,34.96,34.98,25800.0,23.7556,23.7759,23.7488,23.7624,25800.0
2010-04-13 15:25:00,34.99,35.0,34.96,35.0,18100.0,23.7691,23.7759,23.7488,23.7759,18100.0
2010-04-13 15:30:00,34.99,35.0,34.99,34.99,14100.0,23.7691,23.7759,23.7691,23.7691,14100.0
2010-04-13 15:35:00,34.99,34.99,34.93,34.93,30000.0,23.7691,23.7691,23.7284,23.7284,30000.0
2010-04-13 15:40:00,34.93,34.94,34.92,34.92,28900.0,23.7284,23.7352,23.7216,23.7216,28900.0
2010-04-13 15:45:00,34.93,34.93,34.9,34.91,39900.0,23.7284,23.7284,23.708,23.7148,39900.0
2010-04-13 15:50:00,34.9,34.91,34.89,34.89,48300.0,23.708,23.7148,23.7012,23.7012,48300.0
2010-04-13 15:55:00,34.89,34.89,34.87,34.88,73800.0,23.7012,23.7012,23.6876,23.6944,73800.0
2010-04-14 09:30:00,34.99,34.99,34.83,34.88,56200.0,23.7691,23.7691,23.6605,23.6944,56200.0
2010-04-14 09:35:00,34.88,34.89,34.78,34.85,16600.0,23.6944,23.7012,23.6265,23.674,16600.0
2010-04-14 09:40:00,34.86,34.97,34.86,34.91,37900.0,23.6808,23.7556,23.6808,23.7148,37900.0
2010-04-14 09:45:00,34.92,34.95,34.89,34.9,14300.0,23.7216,23.742,23.7012,23.708,14300.0
2010-04-14 09:50:00,34.9,34.92,34.87,34.89,12800.0,23.708,23.7216,23.6876,23.7012,12800.0
2010-04-14 09:55:00,34.87,34.87,34.81,34.83,8500.0,23.6876,23.6876,23.6469,23.6605,8500.0
2010-04-14 10:00:00,34.82,34.86,34.81,34.82,16900.0,23.6537,23.6808,23.6469,23.6537,16900.0
2010-04-14 10:05:00,34.84,34.86,34.82,34.86,14400.0,23.6672,23.6808,23.6537,23.6808,14400.0
2010-04-14 10:10:00,34.86,34.87,34.75,34.82,95000.0,23.6808,23.6876,23.6061,23.6537,95000.0
2010-04-14 10:15:00,34.82,34.83,34.79,34.82,17700.0,23.6537,23.6605,23.6333,23.6537,17700.0
2010-04-14 10:20:00,34.81,34.81,34.76,34.77,16700.0,23.6469,23.6469,23.6129,23.6197,16700.0
2010-04-14 10:25:00,34.76,34.82,34.76,34.8,10200.0,23.6129,23.6537,23.6129,23.6401,10200.0
2010-04-14 10:30:00,34.81,34.84,34.79,34.79,14900.0,23.6469,23.6672,23.6333,23.6333,14900.0
2010-04-14 10:35:00,34.8,34.85,34.8,34.85,8800.0,23.6401,23.674,23.6401,23.674,8800.0
2010-04-14 10:40:00,34.85,34.87,34.8,34.82,12500.0,23.674,23.6876,23.6401,23.6537,12500.0
2010-04-14 10:45:00,34.81,34.81,34.8,34.81,10100.0,23.6469,23.6469,23.6401,23.6469,10100.0
2010-04-14 10:50:00,34.8,34.81,34.77,34.77,17000.0,23.6401,23.6469,23.6197,23.6197,17000.0
2010-04-14 10:55:00,34.77,34.8,34.77,34.78,13200.0,23.6197,23.6401,23.6197,23.6265,13200.0
2010-04-14 11:00:00,34.78,34.79,34.76,34.78,15300.0,23.6265,23.6333,23.6129,23.6265,15300.0
2010-04-14 11:05:00,34.79,34.79,34.78,34.79,6300.0,23.6333,23.6333,23.6265,23.6333,6300.0
2010-04-14 11:10:00,34.79,34.8,34.78,34.79,12700.0,23.6333,23.6401,23.6265,23.6333,12700.0
2010-04-14 11:15:00,34.79,34.79,34.76,34.78,14300.0,23.6333,23.6333,23.6129,23.6265,14300.0
2010-04-14 11:20:00,34.77,34.79,34.77,34.78,13700.0,23.6197,23.6333,23.6197,23.6265,13700.0
2010-04-14 11:25:00,34.78,34.8,34.76,34.79,24200.0,23.6265,23.6401,23.6129,23.6333,24200.0
2010-04-14 11:30:00,34.8,34.8,34.78,34.78,8700.0,23.6401,23.6401,23.6265,23.6265,8700.0
2010-04-14 11:35:00,34.78,34.79,34.78,34.78,6800.0,23.6265,23.6333,23.6265,23.6265,6800.0
2010-04-14 11:40:00,34.78,34.8,34.78,34.78,14300.0,23.6265,23.6401,23.6265,23.6265,14300.0
2010-04-14 11:45:00,34.78,34.8,34.75,34.78,64800.0,23.6265,23.6401,23.6061,23.6265,64800.0
2010-04-14 11:50:00,34.77,34.81,34.75,34.79,34500.0,23.6197,23.6469,23.6061,23.6333,34500.0
2010-04-14 11:55:00,34.8,34.8,34.77,34.78,18300.0,23.6401,23.6401,23.6197,23.6265,18300.0
2010-04-14 12:00:00,34.78,34.81,34.78,34.8,15600.0,23.6265,23.6469,23.6265,23.6401,15600.0
2010-04-14 12:05:00,34.8,34.81,34.79,34.8,14200.0,23.6401,23.6469,23.6333,23.6401,14200.0
2010-04-14 12:10:00,34.79,34.84,34.79,34.84,7100.0,23.6333,23.6672,23.6333,23.6672,7100.0
2010-04-14 12:15:00,34.84,34.84,34.83,34.84,4500.0,23.6672,23.6672,23.6605,23.6672,4500.0
2010-04-14 12:20:00,34.84,34.86,34.81,34.82,13600.0,23.6672,23.6808,23.6469,23.6537,13600.0
2010-04-14 12:25:00,34.81,34.84,34.81,34.84,6400.0,23.6469,23.6672,23.6469,23.6672,6400.0
2010-04-14 12:30:00,34.84,34.88,34.83,34.86,13500.0,23.6672,23.6944,23.6605,23.6808,13500.0
2010-04-14 12:35:00,34.87,34.88,34.86,34.88,6200.0,23.6876,23.6944,23.6808,23.6944,6200.0
2010-04-14 12:40:00,34.88,34.89,34.87,34.88,6900.0,23.6944,23.7012,23.6876,23.6944,6900.0
2010-04-14 12:45:00,34.89,34.89,34.88,34.89,3200.0,23.7012,23.7012,23.6944,23.7012,3200.0
2010-04-14 12:50:00,34.89,34.9,34.87,34.9,17900.0,23.7012,23.708,23.6876,23.708,17900.0
2010-04-14 12:55:00,34.9,34.92,34.9,34.92,9700.0,23.708,23.7216,23.708,23.7216,9700.0
2010-04-14 13:00:00,34.92,34.94,34.9,34.91,15600.0,23.7216,23.7352,23.708,23.7148,15600.0
2010-04-14 13:05:00,34.9,34.92,34.88,34.88,16200.0,23.708,23.7216,23.6944,23.6944,16200.0
2010-04-14 13:10:00,34.88,34.94,34.88,34.93,14600.0,23.6944,23.7352,23.6944,23.7284,14600.0
2010-04-14 13:15:00,34.93,34.94,34.89,34.9,22800.0,23.7284,23.7352,23.7012,23.708,22800.0
2010-04-14 13:20:00,34.89,34.91,34.89,34.9,14000.0,23.7012,23.7148,23.7012,23.708,14000.0
2010-04-14 13:25:00,34.9,34.94,34.9,34.93,8900.0,23.708,23.7352,23.708,23.7284,8900.0
2010-04-14 13:30:00,34.93,34.93,34.92,34.92,8300.0,23.7284,23.7284,23.7216,23.7216,8300.0
2010-04-14 13:35:00,34.92,34.94,34.92,34.92,7000.0,23.7216,23.7352,23.7216,23.7216,7000.0
2010-04-14 13:40:00,34.92,34.94,34.9,34.91,15800.0,23.7216,23.7352,23.708,23.7148,15800.0
2010-04-14 13:45:00,34.91,34.95,34.9,34.95,10800.0,23.7148,23.742,23.708,23.742,10800.0
2010-04-14 13:50:00,34.95,34.97,34.94,34.96,7500.0,23.742,23.7556,23.7352,23.7488,7500.0
2010-04-14 13:55:00,34.96,34.97,34.92,34.93,8100.0,23.7488,23.7556,23.7216,23.7284,8100.0
2010-04-14 14:00:00,34.92,34.96,34.92,34.96,10200.0,23.7216,23.7488,23.7216,23.7488,10200.0
2010-04-14 14:05:00,34.96,34.98,34.96,34.97,9300.0,23.7488,23.7624,23.7488,23.7556,9300.0
2010-04-14 14:10:00,34.97,34.98,34.96,34.97,18700.0,23.7556,23.7624,23.7488,23.7556,18700.0
2010-04-14 14:15:00,34.98,34.98,34.96,34.96,10300.0,23.7624,23.7624,23.7488,23.7488,10300.0
2010-04-14 14:20:00,34.96,34.98,34.96,34.96,17000.0,23.7488,23.7624,23.7488,23.7488,17000.0
2010-04-14 14:25:00,34.96,35.01,34.96,35.01,46000.0,23.7488,23.7827,23.7488,23.7827,46000.0
2010-04-14 14:30:00,35.01,35.01,35.0,35.0,29300.0,23.7827,23.7827,23.7759,23.7759,29300.0
2010-04-14 14:35:00,34.99,35.01,34.99,35.0,24100.0,23.7691,23.7827,23.7691,23.7759,24100.0
2010-04-14 14:40:00,35.01,35.01,34.99,35.0,19800.0,23.7827,23.7827,23.7691,23.7759,19800.0
2010-04-14 14:45:00,35.0,35.01,35.0,35.0,8500.0,23.7759,23.7827,23.7759,23.7759,8500.0
2010-04-14 14:50:00,35.0,35.01,34.99,35.0,27400.0,23.7759,23.7827,23.7691,23.7759,27400.0
2010-04-14 14:55:00,34.99,34.99,34.96,34.96,26500.0,23.7691,23.7691,23.7488,23.7488,26500.0
2010-04-14 15:00:00,34.97,34.97,34.96,34.96,28200.0,23.7556,23.7556,23.7488,23.7488,28200.0
2010-04-14 15:05:00,34.96,34.97,34.94,34.96,66700.0,23.7488,23.7556,23.7352,23.7488,66700.0
2010-04-14 15:10:00,34.97,34.97,34.85,34.96,49500.0,23.7556,23.7556,23.674,23.7488,49500.0
2010-04-14 15:15:00,34.96,34.97,34.95,34.97,24800.0,23.7488,23.7556,23.742,23.7556,24800.0
2010-04-14 15:20:00,34.96,34.99,34.96,34.98,41200.0,23.7488,23.7691,23.7488,23.7624,41200.0
2010-04-14 15:25:00,34.98,35.02,34.98,35.01,20000.0,23.7624,23.7895,23.7624,23.7827,20000.0
2010-04-14 15:30:00,35.02,35.04,35.0,35.0,84200.0,23.7895,23.8031,23.7759,23.7759,84200.0
2010-04-14 15:35:00,35.0,35.02,34.99,35.02,45400.0,23.7759,23.7895,23.7691,23.7895,45400.0
2010-04-14 15:40:00,35.02,35.06,35.02,35.06,55900.0,23.7895,23.8167,23.7895,23.8167,55900.0
2010-04-14 15:45:00,35.06,35.07,35.04,35.05,34000.0,23.8167,23.8235,23.8031,23.8099,34000.0
2010-04-14 15:50:00,35.04,35.08,35.04,35.08,56500.0,23.8031,23.8303,23.8031,23.8303,56500.0
2010-04-14 15:55:00,35.08,35.1,35.07,35.08,129500.0,23.8303,23.8439,23.8235,23.8303,129500.0
2010-04-15 09:30:00,35.01,35.08,34.96,35.0,27700.0,23.7827,23.8303,23.7488,23.7759,27700.0
2010-04-15 09:35:00,35.01,35.01,34.91,34.94,15800.0,23.7827,23.7827,23.7148,23.7352,15800.0
2010-04-15 09:40:00,34.95,35.0,34.94,34.98,16500.0,23.742,23.7759,23.7352,23.7624,16500.0
2010-04-15 09:45:00,34.99,35.02,34.98,35.01,35700.0,23.7691,23.7895,23.7624,23.7827,35700.0
2010-04-15 09:50:00,35.0,35.06,35.0,35.06,19000.0,23.7759,23.8167,23.7759,23.8167,19000.0
2010-04-15 09:55:00,35.05,35.06,35.03,35.05,18800.0,23.8099,23.8167,23.7963,23.8099,18800.0
2010-04-15 10:00:00,35.05,35.08,35.04,35.07,37400.0,23.8099,23.8303,23.8031,23.8235,37400.0
2010-04-15 10:05:00,35.07,35.24,35.07,35.23,35400.0,23.8235,23.939,23.8235,23.9322,35400.0
2010-04-15 10:10:00,35.24,35.24,35.17,35.17,15500.0,23.939,23.939,23.8914,23.8914,15500.0
2010-04-15 10:15:00,35.17,35.18,35.14,35.14,12800.0,23.8914,23.8982,23.871,23.871,12800.0
2010-04-15 10:20:00,35.14,35.21,35.14,35.2,24300.0,23.871,23.9186,23.871,23.9118,24300.0
2010-04-15 10:25:00,35.21,35.21,35.13,35.13,16700.0,23.9186,23.9186,23.8643,23.8643,16700.0
2010-04-15 10:30:00,35.13,35.15,35.12,35.14,14200.0,23.8643,23.8778,23.8575,23.871,14200.0
2010-04-15 10:35:00,35.14,35.21,35.14,35.17,13800.0,23.871,23.9186,23.871,23.8914,13800.0
2010-04-15 10:40:00,35.17,35.19,35.15,35.15,15600.0,23.8914,23.905,23.8778,23.8778,15600.0
2010-04-15 10:45:00,35.15,35.23,35.15,35.23,15300.0,23.8778,23.9322,23.8778,23.9322,15300.0
2010-04-15 10:50:00,35.24,35.31,35.24,35.31,31000.0,23.939,23.9865,23.939,23.9865,31000.0
2010-04-15 10:55:00,35.31,35.33,35.29,35.29,23100.0,23.9865,24.0001,23.9729,23.9729,23100.0
2010-04-15 11:00:00,35.29,35.33,35.27,35.33,21100.0,23.9729,24.0001,23.9594,24.0001,21100.0
2010-04-15 11:05:00,35.32,35.37,35.31,35.31,29700.0,23.9933,24.0273,23.9865,23.9865,29700.0
2010-04-15 11:10:00,35.31,35.32,35.23,35.23,29200.0,23.9865,23.9933,23.9322,23.9322,29200.0
2010-04-15 11:15:00,35.23,35.24,35.22,35.23,11900.0,23.9322,23.939,23.9254,23.9322,11900.0
2010-04-15 11:20:00,35.22,35.23,35.21,35.21,7600.0,23.9254,23.9322,23.9186,23.9186,7600.0
2010-04-15 11:25:00,35.21,35.22,35.18,35.2,19600.0,23.9186,23.9254,23.8982,23.9118,19600.0
2010-04-15 11:30:00,35.19,35.2,35.16,35.18,16700.0,23.905,23.9118,23.8846,23.8982,16700.0
2010-04-15 11:35:00,35.18,35.19,35.17,35.18,14700.0,23.8982,23.905,23.8914,23.8982,14700.0
2010-04-15 11:40:00,35.17,35.21,35.17,35.18,19000.0,23.8914,23.9186,23.8914,23.8982,19000.0
2010-04-15 11:45:00,35.19,35.2,35.12,35.12,19100.0,23.905,23.9118,23.8575,23.8575,19100.0
2010-04-15 11:50:00,35.12,35.16,35.12,35.14,13600.0,23.8575,23.8846,23.8575,23.871,13600.0
2010-04-15 11:55:00,35.14,35.15,35.11,35.11,34000.0,23.871,23.8778,23.8507,23.8507,34000.0
2010-04-15 12:00:00,35.11,35.12,35.09,35.09,18300.0,23.8507,23.8575,23.8371,23.8371,18300.0
2010-04-15 12:05:00,35.09,35.1,35.08,35.09,12400.0,23.8371,23.8439,23.8303,23.8371,12400.0
2010-04-15 12:10:00,35.09,35.13,35.05,35.1,38300.0,23.8371,23.8643,23.8099,23.8439,38300.0
2010-04-15 12:15:00,35.1,35.13,35.1,35.1,19400.0,23.8439,23.8643,23.8439,23.8439,19400.0
2010-04-15 12:20:00,35.1,35.12,35.1,35.1,12200.0,23.8439,23.8575,23.8439,23.8439,12200.0
2010-04-15 12:25:00,35.11,35.13,35.08,35.11,43200.0,23.8507,23.8643,23.8303,23.8507,43200.0
2010-04-15 12:30:00,35.11,35.12,35.07,35.07,21600.0,23.8507,23.8575,23.8235,23.8235,21600.0
2010-04-15 12:35:00,35.07,35.08,35.04,35.04,24800.0,23.8235,23.8303,23.8031,23.8031,24800.0
2010-04-15 12:40:00,35.04,35.05,35.02,35.02,11500.0,23.8031,23.8099,23.7895,23.7895,11500.0
2010-04-15 12:45:00,35.02,35.03,35.02,35.03,14600.0,23.7895,23.7963,23.7895,23.7963,14600.0
2010-04-15 12:50:00,35.03,35.03,35.02,35.03,86700.0,23.7963,23.7963,23.7895,23.7963,86700.0
2010-04-15 12:55:00,35.03,35.05,35.02,35.04,55500.0,23.7963,23.8099,23.7895,23.8031,55500.0
2010-04-15 13:00:00,35.04,35.06,35.04,35.05,37600.0,23.8031,23.8167,23.8031,23.8099,37600.0
2010-04-15 13:05:00,35.05,35.1,35.05,35.1,29100.0,23.8099,23.8439,23.8099,23.8439,29100.0
2010-04-15 13:10:00,35.1,35.1,35.09,35.1,34000.0,23.8439,23.8439,23.8371,23.8439,34000.0
2010-04-15 13:15:00,35.1,35.13,35.09,35.13,29000.0,23.8439,23.8643,23.8371,23.8643,29000.0
2010-04-15 13:20:00,35.12,35.13,35.08,35.11,74200.0,23.8575,23.8643,23.8303,23.8507,74200.0
2010-04-15 13:25:00,35.11,35.13,35.09,35.11,65400.0,23.8507,23.8643,23.8371,23.8507,65400.0
2010-04-15 13:30:00,35.12,35.12,35.1,35.11,12400.0,23.8575,23.8575,23.8439,23.8507,12400.0
2010-04-15 13:35:00,35.11,35.12,35.1,35.12,24100.0,23.8507,23.8575,23.8439,23.8575,24100.0
2010-04-15 13:40:00,35.12,35.12,35.11,35.12,9700.0,23.8575,23.8575,23.8507,23.8575,9700.0
2010-04-15 13:45:00,35.12,35.12,35.05,35.1,44300.0,23.8575,23.8575,23.8099,23.8439,44300.0
2010-04-15 13:50:00,35.1,35.1,35.05,35.06,17200.0,23.8439,23.8439,23.8099,23.8167,17200.0
2010-04-15 13:55:00,35.07,35.09,35.07,35.08,14900.0,23.8235,23.8371,23.8235,23.8303,14900.0
2010-04-15 14:00:00,35.08,35.1,35.06,35.1,19200.0,23.8303,23.8439,23.8167,23.8439,19200.0
2010-04-15 14:05:00,35.1,35.12,35.1,35.12,67100.0,23.8439,23.8575,23.8439,23.8575,67100.0
2010-04-15 14:10:00,35.12,35.12,35.11,35.12,26100.0,23.8575,23.8575,23.8507,23.8575,26100.0
2010-04-15 14:15:00,35.12,35.12,35.11,35.12,16600.0,23.8575,23.8575,23.8507,23.8575,16600.0
2010-04-15 14:20:00,35.12,35.12,35.11,35.12,20900.0,23.8575,23.8575,23.8507,23.8575,20900.0
2010-04-15 14:25:00,35.12,35.12,35.11,35.12,15500.0,23.8575,23.8575,23.8507,23.8575,15500.0
2010-04-15 14:30:00,35.11,35.13,35.1,35.12,48000.0,23.8507,23.8643,23.8439,23.8575,48000.0
2010-04-15 14:35:00,35.11,35.12,35.11,35.12,11500.0,23.8507,23.8575,23.8507,23.8575,11500.0
2010-04-15 14:40:00,35.12,35.12,35.11,35.12,10000.0,23.8575,23.8575,23.8507,23.8575,10000.0
2010-04-15 14:45:00,35.12,35.13,35.11,35.11,24000.0,23.8575,23.8643,23.8507,23.8507,24000.0
2010-04-15 14:50:00,35.11,35.12,35.11,35.11,14700.0,23.8507,23.8575,23.8507,23.8507,14700.0
2010-04-15 14:55:00,35.12,35.12,35.11,35.12,13400.0,23.8575,23.8575,23.8507,23.8575,13400.0
2010-04-15 15:00:00,35.11,35.12,35.1,35.1,20000.0,23.8507,23.8575,23.8439,23.8439,20000.0
2010-04-15 15:05:00,35.1,35.11,35.1,35.11,22800.0,23.8439,23.8507,23.8439,23.8507,22800.0
2010-04-15 15:10:00,35.11,35.14,35.11,35.14,25700.0,23.8507,23.871,23.8507,23.871,25700.0
2010-04-15 15:15:00,35.14,35.19,35.13,35.19,31100.0,23.871,23.905,23.8643,23.905,31100.0
2010-04-15 15:20:00,35.19,35.19,35.18,35.18,40400.0,23.905,23.905,23.8982,23.8982,40400.0
2010-04-15 15:25:00,35.19,35.19,35.15,35.15,36000.0,23.905,23.905,23.8778,23.8778,36000.0
2010-04-15 15:30:00,35.16,35.16,35.15,35.15,40900.0,23.8846,23.8846,23.8778,23.8778,40900.0
2010-04-15 15:35:00,35.15,35.16,35.15,35.15,39000.0,23.8778,23.8846,23.8778,23.8778,39000.0
2010-04-15 15:40:00,35.15,35.16,35.14,35.15,65100.0,23.8778,23.8846,23.871,23.8778,65100.0
2010-04-15 15:45:00,35.15,35.18,35.14,35.17,70700.0,23.8778,23.8982,23.871,23.8914,70700.0
2010-04-15 15:50:00,35.17,35.18,35.15,35.18,93000.0,23.8914,23.8982,23.8778,23.8982,93000.0
2010-04-15 15:55:00,35.18,35.18,35.14,35.14,94500.0,23.8982,23.8982,23.871,23.871,94500.0
2010-04-16 09:30:00,35.15,35.39,35.14,35.32,345700.0,23.8778,24.0409,23.871,23.9933,345700.0
2010-04-16 09:35:00,35.31,35.32,35.24,35.27,33200.0,23.9865,23.9933,23.939,23.9594,33200.0
2010-04-16 09:40:00,35.28,35.31,35.24,35.25,19300.0,23.9661,23.9865,23.939,23.9458,19300.0
2010-04-16 09:45:00,35.25,35.29,35.17,35.18,42300.0,23.9458,23.9729,23.8914,23.8982,42300.0
2010-04-16 09:50:00,35.18,35.19,35.11,35.11,20300.0,23.8982,23.905,23.8507,23.8507,20300.0
2010-04-16 09:55:00,35.14,35.26,35.06,35.24,20400.0,23.871,23.9526,23.8167,23.939,20400.0
2010-04-16 10:00:00,35.24,35.26,35.23,35.24,27100.0,23.939,23.9526,23.9322,23.939,27100.0
2010-04-16 10:05:00,35.23,35.26,35.2,35.2,22400.0,23.9322,23.9526,23.9118,23.9118,22400.0
2010-04-16 10:10:00,35.2,35.22,35.15,35.22,15700.0,23.9118,23.9254,23.8778,23.9254,15700.0
2010-04-16 10:15:00,35.22,35.26,35.21,35.25,37500.0,23.9254,23.9526,23.9186,23.9458,37500.0
2010-04-16 10:20:00,35.24,35.25,35.22,35.23,26200.0,23.939,23.9458,23.9254,23.9322,26200.0
2010-04-16 10:25:00,35.23,35.25,35.23,35.24,33500.0,23.9322,23.9458,23.9322,23.939,33500.0
2010-04-16 10:30:00,35.24,35.28,35.23,35.26,49700.0,23.939,23.9661,23.9322,23.9526,49700.0
2010-04-16 10:35:00,35.27,35.28,35.08,35.15,36300.0,23.9594,23.9661,23.8303,23.8778,36300.0
2010-04-16 10:40:00,35.13,35.28,35.13,35.19,61800.0,23.8643,23.9661,23.8643,23.905,61800.0
2010-04-16 10:45:00,35.2,35.27,35.11,35.12,37700.0,23.9118,23.9594,23.8507,23.8575,37700.0
2010-04-16 10:50:00,35.13,35.19,35.02,35.05,29700.0,23.8643,23.905,23.7895,23.8099,29700.0
2010-04-16 10:55:00,35.05,35.18,35.03,35.12,31200.0,23.8099,23.8982,23.7963,23.8575,31200.0
2010-04-16 11:00:00,35.1,35.19,35.09,35.19,37300.0,23.8439,23.905,23.8371,23.905,37300.0
2010-04-16 11:05:00,35.17,35.22,35.09,35.1,26300.0,23.8914,23.9254,23.8371,23.8439,26300.0
2010-04-16 11:10:00,35.09,35.12,35.03,35.03,30600.0,23.8371,23.8575,23.7963,23.7963,30600.0
2010-04-16 11:15:00,35.03,35.1,34.95,34.98,68700.0,23.7963,23.8439,23.742,23.7624,68700.0
2010-04-16 11:20:00,34.98,35.15,34.98,35.13,38700.0,23.7624,23.8778,23.7624,23.8643,38700.0
2010-04-16 11:25:00,35.12,35.16,35.06,35.07,37500.0,23.8575,23.8846,23.8167,23.8235,37500.0
2010-04-16 11:30:00,35.07,35.08,35.01,35.03,47000.0,23.8235,23.8303,23.7827,23.7963,47000.0
2010-04-16 11:35:00,35.05,35.1,35.03,35.06,34100.0,23.8099,23.8439,23.7963,23.8167,34100.0
2010-04-16 11:40:00,35.07,35.1,35.05,35.08,26400.0,23.8235,23.8439,23.8099,23.8303,26400.0
2010-04-16 11:45:00,35.08,35.08,34.98,35.04,34400.0,23.8303,23.8303,23.7624,23.8031,34400.0
2010-04-16 11:50:00,35.03,35.1,34.98,35.08,60700.0,23.7963,23.8439,23.7624,23.8303,60700.0
2010-04-16 11:55:00,35.07,35.12,34.99,35.01,48100.0,23.8235,23.8575,23.7691,23.7827,48100.0
2010-04-16 12:00:00,35.0,35.06,34.97,35.06,37200.0,23.7759,23.8167,23.7556,23.8167,37200.0
2010-04-16 12:05:00,35.06,35.11,35.02,35.1,20900.0,23.8167,23.8507,23.7895,23.8439,20900.0
2010-04-16 12:10:00,35.1,35.11,35.06,35.07,10200.0,23.8439,23.8507,23.8167,23.8235,10200.0
2010-04-16 12:15:00,35.06,35.08,35.05,35.06,15900.0,23.8167,23.8303,23.8099,23.8167,15900.0
2010-04-16 12:20:00,35.07,35.1,35.05,35.07,18400.0,23.8235,23.8439,23.8099,23.8235,18400.0
2010-04-16 12:25:00,35.07,35.09,35.03,35.09,20500.0,23.8235,23.8371,23.7963,23.8371,20500.0
2010-04-16 12:30:00,35.09,35.09,34.99,35.03,23300.0,23.8371,23.8371,23.7691,23.7963,23300.0
2010-04-16 12:35:00,35.03,35.04,34.96,35.01,32900.0,23.7963,23.8031,23.7488,23.7827,32900.0
2010-04-16 12:40:00,35.01,35.05,35.01,35.05,14600.0,23.7827,23.8099,23.7827,23.8099,14600.0
2010-04-16 12:45:00,35.05,35.09,35.04,35.05,27500.0,23.8099,23.8371,23.8031,23.8099,27500.0
2010-04-16 12:50:00,35.05,35.1,35.04,35.1,25800.0,23.8099,23.8439,23.8031,23.8439,25800.0
2010-04-16 12:55:00,35.08,35.1,35.06,35.09,35900.0,23.8303,23.8439,23.8167,23.8371,35900.0
2010-04-16 13:00:00,35.1,35.12,35.05,35.06,36400.0,23.8439,23.8575,23.8099,23.8167,36400.0
2010-04-16 13:05:00,35.07,35.13,35.07,35.07,25400.0,23.8235,23.8643,23.8235,23.8235,25400.0
2010-04-16 13:10:00,35.07,35.11,35.03,35.04,28900.0,23.8235,23.8507,23.7963,23.8031,28900.0
2010-04-16 13:15:00,35.04,35.09,35.03,35.07,43200.0,23.8031,23.8371,23.7963,23.8235,43200.0
2010-04-16 13:20:00,35.06,35.09,35.04,35.05,11800.0,23.8167,23.8371,23.8031,23.8099,11800.0
2010-04-16 13:25:00,35.04,35.08,35.02,35.03,14700.0,23.8031,23.8303,23.7895,23.7963,14700.0
2010-04-16 13:30:00,35.04,35.08,35.03,35.04,22400.0,23.8031,23.8303,23.7963,23.8031,22400.0
2010-04-16 13:35:00,35.03,35.08,35.01,35.06,14700.0,23.7963,23.8303,23.7827,23.8167,14700.0
2010-04-16 13:40:00,35.06,35.1,35.05,35.07,32300.0,23.8167,23.8439,23.8099,23.8235,32300.0
2010-04-16 13:45:00,35.07,35.08,35.01,35.02,18200.0,23.8235,23.8303,23.7827,23.7895,18200.0
2010-04-16 13:50:00,35.02,35.03,35.02,35.03,12100.0,23.7895,23.7963,23.7895,23.7963,12100.0
2010-04-16 13:55:00,35.02,35.03,35.02,35.03,12200.0,23.7895,23.7963,23.7895,23.7963,12200.0
2010-04-16 14:00:00,35.03,35.08,35.03,35.08,12600.0,23.7963,23.8303,23.7963,23.8303,12600.0
2010-04-16 14:05:00,35.07,35.12,35.07,35.11,37500.0,23.8235,23.8575,23.8235,23.8507,37500.0
2010-04-16 14:10:00,35.12,35.12,35.07,35.1,21900.0,23.8575,23.8575,23.8235,23.8439,21900.0
2010-04-16 14:15:00,35.1,35.16,35.09,35.11,77500.0,23.8439,23.8846,23.8371,23.8507,77500.0
2010-04-16 14:20:00,35.1,35.12,35.1,35.12,14000.0,23.8439,23.8575,23.8439,23.8575,14000.0
2010-04-16 14:25:00,35.12,35.15,35.1,35.12,31000.0,23.8575,23.8778,23.8439,23.8575,31000.0
2010-04-16 14:30:00,35.12,35.14,35.12,35.14,12600.0,23.8575,23.871,23.8575,23.871,12600.0
2010-04-16 14:35:00,35.13,35.14,35.07,35.08,34500.0,23.8643,23.871,23.8235,23.8303,34500.0
2010-04-16 14:40:00,35.08,35.12,35.07,35.12,21200.0,23.8303,23.8575,23.8235,23.8575,21200.0
2010-04-16 14:45:00,35.11,35.12,35.07,35.08,22000.0,23.8507,23.8575,23.8235,23.8303,22000.0
2010-04-16 14:50:00,35.09,35.09,35.08,35.09,15000.0,23.8371,23.8371,23.8303,23.8371,15000.0
2010-04-16 14:55:00,35.08,35.09,35.07,35.08,23700.0,23.8303,23.8371,23.8235,23.8303,23700.0
2010-04-16 15:00:00,35.07,35.1,35.07,35.1,26000.0,23.8235,23.8439,23.8235,23.8439,26000.0
2010-04-16 15:05:00,35.1,35.15,35.1,35.15,51500.0,23.8439,23.8778,23.8439,23.8778,51500.0
2010-04-16 15:10:00,35.15,35.17,35.14,35.15,53100.0,23.8778,23.8914,23.871,23.8778,53100.0
2010-04-16 15:15:00,35.14,35.15,35.1,35.14,58800.0,23.871,23.8778,23.8439,23.871,58800.0
2010-04-16 15:20:00,35.14,35.17,35.13,35.16,31800.0,23.871,23.8914,23.8643,23.8846,31800.0
2010-04-16 15:25:00,35.16,35.17,35.14,35.15,42100.0,23.8846,23.8914,23.871,23.8778,42100.0
2010-04-16 15:30:00,35.14,35.19,35.12,35.18,46500.0,23.871,23.905,23.8575,23.8982,46500.0
2010-04-16 15:35:00,35.19,35.19,35.13,35.15,54700.0,23.905,23.905,23.8643,23.8778,54700.0
2010-04-16 15:40:00,35.15,35.15,35.11,35.13,40200.0,23.8778,23.8778,23.8507,23.8643,40200.0
2010-04-16 15:45:00,35.13,35.16,35.08,35.09,100800.0,23.8643,23.8846,23.8303,23.8371,100800.0
2010-04-16 15:50:00,35.09,35.11,35.08,35.09,87000.0,23.8371,23.8507,23.8303,23.8371,87000.0
2010-04-16 15:55:00,35.09,35.1,35.03,35.04,207500.0,23.8371,23.8439,23.7963,23.8031,207500.0
2010-04-19 09:30:00,35.0,35.11,35.0,35.11,57700.0,23.7759,23.8507,23.7759,23.8507,57700.0
2010-04-19 09:35:00,35.12,35.19,35.01,35.08,26900.0,23.8575,23.905,23.7827,23.8303,26900.0
2010-04-19 09:40:00,35.09,35.09,35.01,35.03,15000.0,23.8371,23.8371,23.7827,23.7963,15000.0
2010-04-19 09:45:00,35.01,35.12,35.01,35.11,11100.0,23.7827,23.8575,23.7827,23.8507,11100.0
2010-04-19 09:50:00,35.1,35.17,35.07,35.12,35600.0,23.8439,23.8914,23.8235,23.8575,35600.0
2010-04-19 09:55:00,35.12,35.16,35.01,35.02,21200.0,23.8575,23.8846,23.7827,23.7895,21200.0
2010-04-19 10:00:00,35.03,35.1,35.02,35.07,24000.0,23.7963,23.8439,23.7895,23.8235,24000.0
2010-04-19 10:05:00,35.08,35.1,35.07,35.1,22500.0,23.8303,23.8439,23.8235,23.8439,22500.0
2010-04-19 10:10:00,35.1,35.1,35.03,35.05,20700.0,23.8439,23.8439,23.7963,23.8099,20700.0
2010-04-19 10:15:00,35.05,35.1,35.05,35.09,17400.0,23.8099,23.8439,23.8099,23.8371,17400.0
2010-04-19 10:20:00,35.09,35.09,35.02,35.02,22600.0,23.8371,23.8371,23.7895,23.7895,22600.0
2010-04-19 10:25:00,35.02,35.05,35.0,35.04,18900.0,23.7895,23.8099,23.7759,23.8031,18900.0
2010-04-19 10:30:00,35.03,35.06,35.01,35.02,17600.0,23.7963,23.8167,23.7827,23.7895,17600.0
2010-04-19 10:35:00,35.01,35.04,35.0,35.02,21500.0,23.7827,23.8031,23.7759,23.7895,21500.0
2010-04-19 10:40:00,35.01,35.03,35.0,35.02,18600.0,23.7827,23.7963,23.7759,23.7895,18600.0
2010-04-19 10:45:00,35.02,35.03,35.0,35.01,23300.0,23.7895,23.7963,23.7759,23.7827,23300.0
2010-04-19 10:50:00,35.0,35.03,34.97,35.01,26900.0,23.7759,23.7963,23.7556,23.7827,26900.0
2010-04-19 10:55:00,35.01,35.03,34.98,35.01,19000.0,23.7827,23.7963,23.7624,23.7827,19000.0
2010-04-19 11:00:00,35.02,35.02,34.99,34.99,16800.0,23.7895,23.7895,23.7691,23.7691,16800.0
2010-04-19 11:05:00,34.99,35.01,34.98,35.0,51600.0,23.7691,23.7827,23.7624,23.7759,51600.0
2010-04-19 11:10:00,35.0,35.02,34.97,35.02,19900.0,23.7759,23.7895,23.7556,23.7895,19900.0
2010-04-19 11:15:00,35.02,35.07,35.02,35.05,16200.0,23.7895,23.8235,23.7895,23.8099,16200.0
2010-04-19 11:20:00,35.04,35.05,35.03,35.03,14900.0,23.8031,23.8099,23.7963,23.7963,14900.0
2010-04-19 11:25:00,35.03,35.05,35.03,35.03,20500.0,23.7963,23.8099,23.7963,23.7963,20500.0
2010-04-19 11:30:00,35.04,35.07,35.03,35.07,19000.0,23.8031,23.8235,23.7963,23.8235,19000.0
2010-04-19 11:35:00,35.06,35.09,35.04,35.04,17100.0,23.8167,23.8371,23.8031,23.8031,17100.0
2010-04-19 11:40:00,35.05,35.07,35.03,35.03,23500.0,23.8099,23.8235,23.7963,23.7963,23500.0
2010-04-19 11:45:00,35.03,35.04,34.99,34.99,23000.0,23.7963,23.8031,23.7691,23.7691,23000.0
2010-04-19 11:50:00,35.0,35.0,34.9,34.92,70200.0,23.7759,23.7759,23.708,23.7216,70200.0
2010-04-19 11:55:00,34.92,34.94,34.87,34.92,56000.0,23.7216,23.7352,23.6876,23.7216,56000.0
2010-04-19 12:00:00,34.92,34.95,34.89,34.89,51400.0,23.7216,23.742,23.7012,23.7012,51400.0
2010-04-19 12:05:00,34.89,34.93,34.83,34.83,55200.0,23.7012,23.7284,23.6605,23.6605,55200.0
2010-04-19 12:10:00,34.83,34.88,34.81,34.87,31100.0,23.6605,23.6944,23.6469,23.6876,31100.0
2010-04-19 12:15:00,34.86,34.88,34.84,34.86,23600.0,23.6808,23.6944,23.6672,23.6808,23600.0
2010-04-19 12:20:00,34.86,34.91,34.85,34.87,16400.0,23.6808,23.7148,23.674,23.6876,16400.0
2010-04-19 12:25:00,34.86,34.88,34.84,34.86,21600.0,23.6808,23.6944,23.6672,23.6808,21600.0
2010-04-19 12:30:00,34.87,34.89,34.83,34.84,30900.0,23.6876,23.7012,23.6605,23.6672,30900.0
2010-04-19 12:35:00,34.84,34.85,34.83,34.84,44300.0,23.6672,23.674,23.6605,23.6672,44300.0
2010-04-19 12:40:00,34.84,34.84,34.82,34.84,21800.0,23.6672,23.6672,23.6537,23.6672,21800.0
2010-04-19 12:45:00,34.84,34.88,34.84,34.87,27700.0,23.6672,23.6944,23.6672,23.6876,27700.0
2010-04-19 12:50:00,34.87,34.89,34.86,34.89,13200.0,23.6876,23.7012,23.6808,23.7012,13200.0
2010-04-19 12:55:00,34.89,34.91,34.87,34.91,12200.0,23.7012,23.7148,23.6876,23.7148,12200.0
2010-04-19 13:00:00,34.9,34.9,34.85,34.86,123200.0,23.708,23.708,23.674,23.6808,123200.0
2010-04-19 13:05:00,34.86,34.86,34.83,34.86,10600.0,23.6808,23.6808,23.6605,23.6808,10600.0
2010-04-19 13:10:00,34.87,34.91,34.86,34.9,10600.0,23.6876,23.7148,23.6808,23.708,10600.0
2010-04-19 13:15:00,34.9,34.91,34.84,34.86,113800.0,23.708,23.7148,23.6672,23.6808,113800.0
2010-04-19 13:20:00,34.87,34.89,34.83,34.83,60400.0,23.6876,23.7012,23.6605,23.6605,60400.0
2010-04-19 13:25:00,34.83,34.84,34.77,34.82,42900.0,23.6605,23.6672,23.6197,23.6537,42900.0
2010-04-19 13:30:00,34.83,34.85,34.83,34.85,8900.0,23.6605,23.674,23.6605,23.674,8900.0
2010-04-19 13:35:00,34.85,34.86,34.83,34.83,15300.0,23.674,23.6808,23.6605,23.6605,15300.0
2010-04-19 13:40:00,34.83,34.85,34.83,34.85,21200.0,23.6605,23.674,23.6605,23.674,21200.0
2010-04-19 13:45:00,34.84,34.85,34.8,34.81,28000.0,23.6672,23.674,23.6401,23.6469,28000.0
2010-04-19 13:50:00,34.81,34.82,34.75,34.77,32800.0,23.6469,23.6537,23.6061,23.6197,32800.0
2010-04-19 13:55:00,34.77,34.8,34.76,34.8,31300.0,23.6197,23.6401,23.6129,23.6401,31300.0
2010-04-19 14:00:00,34.79,34.82,34.79,34.81,25300.0,23.6333,23.6537,23.6333,23.6469,25300.0
2010-04-19 14:05:00,34.81,34.88,34.81,34.88,18100.0,23.6469,23.6944,23.6469,23.6944,18100.0
2010-04-19 14:10:00,34.87,34.98,34.87,34.93,109700.0,23.6876,23.7624,23.6876,23.7284,109700.0
2010-04-19 14:15:00,34.93,34.99,34.92,34.98,24800.0,23.7284,23.7691,23.7216,23.7624,24800.0
2010-04-19 14:20:00,34.96,35.06,34.96,35.05,62200.0,23.7488,23.8167,23.7488,23.8099,62200.0
2010-04-19 14:25:00,35.05,35.11,35.05,35.07,89100.0,23.8099,23.8507,23.8099,23.8235,89100.0
2010-04-19 14:30:00,35.07,35.15,35.07,35.15,97800.0,23.8235,23.8778,23.8235,23.8778,97800.0
2010-04-19 14:35:00,35.15,35.19,35.11,35.13,108000.0,23.8778,23.905,23.8507,23.8643,108000.0
2010-04-19 14:40:00,35.14,35.15,35.11,35.14,52600.0,23.871,23.8778,23.8507,23.871,52600.0
2010-04-19 14:45:00,35.15,35.21,35.14,35.17,67400.0,23.8778,23.9186,23.871,23.8914,67400.0
2010-04-19 14:50:00,35.17,35.17,35.13,35.14,62000.0,23.8914,23.8914,23.8643,23.871,62000.0
2010-04-19 14:55:00,35.14,35.16,35.1,35.16,49500.0,23.871,23.8846,23.8439,23.8846,49500.0
2010-04-19 15:00:00,35.16,35.2,35.15,35.15,51500.0,23.8846,23.9118,23.8778,23.8778,51500.0
2010-04-19 15:05:00,35.15,35.16,35.1,35.1,48800.0,23.8778,23.8846,23.8439,23.8439,48800.0
2010-04-19 15:10:00,35.09,35.1,35.07,35.09,33400.0,23.8371,23.8439,23.8235,23.8371,33400.0
2010-04-19 15:15:00,35.09,35.11,35.08,35.08,59900.0,23.8371,23.8507,23.8303,23.8303,59900.0
2010-04-19 15:20:00,35.09,35.12,35.07,35.12,30100.0,23.8371,23.8575,23.8235,23.8575,30100.0
2010-04-19 15:25:00,35.12,35.13,35.11,35.13,21700.0,23.8575,23.8643,23.8507,23.8643,21700.0
2010-04-19 15:30:00,35.13,35.13,35.1,35.1,27600.0,23.8643,23.8643,23.8439,23.8439,27600.0
2010-04-19 15:35:00,35.1,35.11,35.06,35.06,45100.0,23.8439,23.8507,23.8167,23.8167,45100.0
2010-04-19 15:40:00,35.06,35.06,35.02,35.02,58400.0,23.8167,23.8167,23.7895,23.7895,58400.0
2010-04-19 15:45:00,35.02,35.06,35.02,35.05,103100.0,23.7895,23.8167,23.7895,23.8099,103100.0
2010-04-19 15:50:00,35.05,35.1,35.05,35.09,106100.0,23.8099,23.8439,23.8099,23.8371,106100.0
2010-04-19 15:55:00,35.09,35.12,35.07,35.08,193900.0,23.8371,23.8575,23.8235,23.8303,193900.0
2010-04-20 09:30:00,35.31,35.39,35.13,35.17,40500.0,23.9865,24.0409,23.8643,23.8914,40500.0
2010-04-20 09:35:00,35.15,35.24,35.14,35.14,23000.0,23.8778,23.939,23.871,23.871,23000.0
2010-04-20 09:40:00,35.15,35.15,35.0,35.1,27400.0,23.8778,23.8778,23.7759,23.8439,27400.0
2010-04-20 09:45:00,35.11,35.16,35.02,35.08,41700.0,23.8507,23.8846,23.7895,23.8303,41700.0
2010-04-20 09:50:00,35.08,35.15,35.07,35.12,15100.0,23.8303,23.8778,23.8235,23.8575,15100.0
2010-04-20 09:55:00,35.13,35.16,35.1,35.13,15300.0,23.8643,23.8846,23.8439,23.8643,15300.0
2010-04-20 10:00:00,35.13,35.15,35.11,35.11,15100.0,23.8643,23.8778,23.8507,23.8507,15100.0
2010-04-20 10:05:00,35.12,35.15,35.1,35.13,23700.0,23.8575,23.8778,23.8439,23.8643,23700.0
2010-04-20 10:10:00,35.14,35.15,35.09,35.09,6000.0,23.871,23.8778,23.8371,23.8371,6000.0
2010-04-20 10:15:00,35.08,35.11,35.07,35.09,5900.0,23.8303,23.8507,23.8235,23.8371,5900.0
2010-04-20 10:20:00,35.1,35.13,35.06,35.13,7400.0,23.8439,23.8643,23.8167,23.8643,7400.0
2010-04-20 10:25:00,35.13,35.15,35.09,35.13,11600.0,23.8643,23.8778,23.8371,23.8643,11600.0
2010-04-20 10:30:00,35.15,35.16,35.11,35.11,13500.0,23.8778,23.8846,23.8507,23.8507,13500.0
2010-04-20 10:35:00,35.11,35.13,35.1,35.13,8900.0,23.8507,23.8643,23.8439,23.8643,8900.0
2010-04-20 10:40:00,35.13,35.16,35.13,35.13,23900.0,23.8643,23.8846,23.8643,23.8643,23900.0
2010-04-20 10:45:00,35.14,35.15,35.13,35.15,19600.0,23.871,23.8778,23.8643,23.8778,19600.0
2010-04-20 10:50:00,35.15,35.15,35.13,35.13,13100.0,23.8778,23.8778,23.8643,23.8643,13100.0
2010-04-20 10:55:00,35.13,35.15,35.12,35.14,8600.0,23.8643,23.8778,23.8575,23.871,8600.0
2010-04-20 11:00:00,35.14,35.16,35.14,35.15,20900.0,23.871,23.8846,23.871,23.8778,20900.0
2010-04-20 11:05:00,35.15,35.15,35.1,35.11,16400.0,23.8778,23.8778,23.8439,23.8507,16400.0
2010-04-20 11:10:00,35.12,35.15,35.1,35.15,18000.0,23.8575,23.8778,23.8439,23.8778,18000.0
2010-04-20 11:15:00,35.15,35.15,35.13,35.15,13100.0,23.8778,23.8778,23.8643,23.8778,13100.0
2010-04-20 11:20:00,35.15,35.15,35.13,35.15,10800.0,23.8778,23.8778,23.8643,23.8778,10800.0
2010-04-20 11:25:00,35.15,35.15,35.11,35.11,26700.0,23.8778,23.8778,23.8507,23.8507,26700.0
2010-04-20 11:30:00,35.11,35.12,35.1,35.1,18800.0,23.8507,23.8575,23.8439,23.8439,18800.0
2010-04-20 11:35:00,35.1,35.12,35.09,35.11,21500.0,23.8439,23.8575,23.8371,23.8507,21500.0
2010-04-20 11:40:00,35.1,35.11,35.08,35.11,22300.0,23.8439,23.8507,23.8303,23.8507,22300.0
2010-04-20 11:45:00,35.1,35.11,35.09,35.1,14200.0,23.8439,23.8507,23.8371,23.8439,14200.0
2010-04-20 11:50:00,35.1,35.12,35.09,35.12,13200.0,23.8439,23.8575,23.8371,23.8575,13200.0
2010-04-20 11:55:00,35.12,35.12,35.09,35.1,10800.0,23.8575,23.8575,23.8371,23.8439,10800.0
2010-04-20 12:00:00,35.1,35.12,35.1,35.1,16900.0,23.8439,23.8575,23.8439,23.8439,16900.0
2010-04-20 12:05:00,35.1,35.11,35.1,35.11,16500.0,23.8439,23.8507,23.8439,23.8507,16500.0
2010-04-20 12:10:00,35.11,35.12,35.1,35.11,9800.0,23.8507,23.8575,23.8439,23.8507,9800.0
2010-04-20 12:15:00,35.11,35.12,35.1,35.1,26700.0,23.8507,23.8575,23.8439,23.8439,26700.0
2010-04-20 12:20:00,35.11,35.11,35.1,35.11,7200.0,23.8507,23.8507,23.8439,23.8507,7200.0
2010-04-20 12:25:00,35.1,35.11,35.08,35.1,28500.0,23.8439,23.8507,23.8303,23.8439,28500.0
2010-04-20 12:30:00,35.1,35.1,35.09,35.1,8900.0,23.8439,23.8439,23.8371,23.8439,8900.0
2010-04-20 12:35:00,35.1,35.1,35.09,35.1,13500.0,23.8439,23.8439,23.8371,23.8439,13500.0
2010-04-20 12:40:00,35.1,35.1,35.09,35.09,10600.0,23.8439,23.8439,23.8371,23.8371,10600.0
2010-04-20 12:45:00,35.1,35.1,35.09,35.1,8900.0,23.8439,23.8439,23.8371,23.8439,8900.0
2010-04-20 12:50:00,35.1,35.1,35.09,35.1,9900.0,23.8439,23.8439,23.8371,23.8439,9900.0
2010-04-20 12:55:00,35.1,35.1,35.06,35.06,34000.0,23.8439,23.8439,23.8167,23.8167,34000.0
2010-04-20 13:00:00,35.07,35.09,35.06,35.08,38400.0,23.8235,23.8371,23.8167,23.8303,38400.0
2010-04-20 13:05:00,35.08,35.09,35.07,35.08,34600.0,23.8303,23.8371,23.8235,23.8303,34600.0
2010-04-20 13:10:00,35.08,35.09,35.07,35.09,19400.0,23.8303,23.8371,23.8235,23.8371,19400.0
2010-04-20 13:15:00,35.09,35.09,35.08,35.09,6000.0,23.8371,23.8371,23.8303,23.8371,6000.0
2010-04-20 13:20:00,35.08,35.1,35.08,35.1,9100.0,23.8303,23.8439,23.8303,23.8439,9100.0
2010-04-20 13:25:00,35.1,35.1,35.09,35.09,4600.0,23.8439,23.8439,23.8371,23.8371,4600.0
2010-04-20 13:30:00,35.1,35.1,35.09,35.09,26400.0,23.8439,23.8439,23.8371,23.8371,26400.0
2010-04-20 13:35:00,35.09,35.1,35.09,35.1,12400.0,23.8371,23.8439,23.8371,23.8439,12400.0
2010-04-20 13:40:00,35.1,35.1,35.09,35.1,4200.0,23.8439,23.8439,23.8371,23.8439,4200.0
2010-04-20 13:45:00,35.09,35.1,35.09,35.1,20600.0,23.8371,23.8439,23.8371,23.8439,20600.0
2010-04-20 13:50:00,35.1,35.1,35.09,35.1,10600.0,23.8439,23.8439,23.8371,23.8439,10600.0
2010-04-20 13:55:00,35.1,35.1,35.09,35.09,15900.0,23.8439,23.8439,23.8371,23.8371,15900.0
2010-04-20 14:00:00,35.1,35.1,35.09,35.09,9900.0,23.8439,23.8439,23.8371,23.8371,9900.0
2010-04-20 14:05:00,35.1,35.1,35.08,35.08,25100.0,23.8439,23.8439,23.8303,23.8303,25100.0
2010-04-20 14:10:00,35.09,35.09,35.08,35.08,13400.0,23.8371,23.8371,23.8303,23.8303,13400.0
2010-04-20 14:15:00,35.08,35.09,35.08,35.08,24200.0,23.8303,23.8371,23.8303,23.8303,24200.0
2010-04-20 14:20:00,35.08,35.09,35.06,35.07,77300.0,23.8303,23.8371,23.8167,23.8235,77300.0
2010-04-20 14:25:00,35.07,35.08,35.07,35.08,13500.0,23.8235,23.8303,23.8235,23.8303,13500.0
2010-04-20 14:30:00,35.08,35.08,35.07,35.07,6400.0,23.8303,23.8303,23.8235,23.8235,6400.0
2010-04-20 14:35:00,35.08,35.11,35.07,35.1,36200.0,23.8303,23.8507,23.8235,23.8439,36200.0
2010-04-20 14:40:00,35.11,35.11,35.09,35.09,14300.0,23.8507,23.8507,23.8371,23.8371,14300.0
2010-04-20 14:45:00,35.1,35.1,35.09,35.09,14500.0,23.8439,23.8439,23.8371,23.8371,14500.0
2010-04-20 14:50:00,35.09,35.1,35.09,35.1,20500.0,23.8371,23.8439,23.8371,23.8439,20500.0
2010-04-20 14:55:00,35.1,35.1,35.09,35.1,22900.0,23.8439,23.8439,23.8371,23.8439,22900.0
2010-04-20 15:00:00,35.1,35.1,35.09,35.1,31400.0,23.8439,23.8439,23.8371,23.8439,31400.0
2010-04-20 15:05:00,35.09,35.1,35.09,35.1,19300.0,23.8371,23.8439,23.8371,23.8439,19300.0
2010-04-20 15:10:00,35.1,35.1,35.09,35.1,25200.0,23.8439,23.8439,23.8371,23.8439,25200.0
2010-04-20 15:15:00,35.1,35.1,35.09,35.09,32900.0,23.8439,23.8439,23.8371,23.8371,32900.0
2010-04-20 15:20:00,35.09,35.1,35.09,35.1,17800.0,23.8371,23.8439,23.8371,23.8439,17800.0
2010-04-20 15:25:00,35.1,35.1,35.09,35.1,32700.0,23.8439,23.8439,23.8371,23.8439,32700.0
2010-04-20 15:30:00,35.1,35.1,35.09,35.09,48900.0,23.8439,23.8439,23.8371,23.8371,48900.0
2010-04-20 15:35:00,35.1,35.1,35.08,35.1,61200.0,23.8439,23.8439,23.8303,23.8439,61200.0
2010-04-20 15:40:00,35.1,35.1,35.07,35.09,71200.0,23.8439,23.8439,23.8235,23.8371,71200.0
2010-04-20 15:45:00,35.1,35.1,35.07,35.08,63800.0,23.8439,23.8439,23.8235,23.8303,63800.0
2010-04-20 15:50:00,35.08,35.09,35.06,35.09,109100.0,23.8303,23.8371,23.8167,23.8371,109100.0
2010-04-20 15:55:00,35.09,35.1,35.04,35.06,273700.0,23.8371,23.8439,23.8031,23.8167,273700.0
2010-04-21 09:30:00,35.17,35.19,35.04,35.18,30900.0,23.8914,23.905,23.8031,23.8982,30900.0
2010-04-21 09:35:00,35.17,35.27,35.15,35.15,48400.0,23.8914,23.9594,23.8778,23.8778,48400.0
2010-04-21 09:40:00,35.17,35.18,35.09,35.1,42900.0,23.8914,23.8982,23.8371,23.8439,42900.0
2010-04-21 09:45:00,35.1,35.18,35.1,35.15,27100.0,23.8439,23.8982,23.8439,23.8778,27100.0
2010-04-21 09:50:00,35.17,35.18,35.14,35.18,12400.0,23.8914,23.8982,23.871,23.8982,12400.0
2010-04-21 09:55:00,35.17,35.19,35.15,35.15,21100.0,23.8914,23.905,23.8778,23.8778,21100.0
2010-04-21 10:00:00,35.16,35.16,35.09,35.1,26400.0,23.8846,23.8846,23.8371,23.8439,26400.0
2010-04-21 10:05:00,35.1,35.11,35.09,35.1,14800.0,23.8439,23.8507,23.8371,23.8439,14800.0
2010-04-21 10:10:00,35.1,35.11,35.09,35.09,20300.0,23.8439,23.8507,23.8371,23.8371,20300.0
2010-04-21 10:15:00,35.1,35.11,35.01,35.02,15300.0,23.8439,23.8507,23.7827,23.7895,15300.0
2010-04-21 10:20:00,35.03,35.06,35.01,35.05,19800.0,23.7963,23.8167,23.7827,23.8099,19800.0
2010-04-21 10:25:00,35.06,35.08,35.03,35.03,16100.0,23.8167,23.8303,23.7963,23.7963,16100.0
2010-04-21 10:30:00,35.03,35.1,35.01,35.07,24600.0,23.7963,23.8439,23.7827,23.8235,24600.0
2010-04-21 10:35:00,35.07,35.08,35.03,35.03,14500.0,23.8235,23.8303,23.7963,23.7963,14500.0
2010-04-21 10:40:00,35.04,35.12,35.03,35.08,17600.0,23.8031,23.8575,23.7963,23.8303,17600.0
2010-04-21 10:45:00,35.08,35.15,35.08,35.1,18700.0,23.8303,23.8778,23.8303,23.8439,18700.0
2010-04-21 10:50:00,35.11,35.13,35.06,35.06,25300.0,23.8507,23.8643,23.8167,23.8167,25300.0
2010-04-21 10:55:00,35.08,35.1,35.0,35.03,18200.0,23.8303,23.8439,23.7759,23.7963,18200.0
2010-04-21 11:00:00,35.04,35.1,35.03,35.08,17600.0,23.8031,23.8439,23.7963,23.8303,17600.0
2010-04-21 11:05:00,35.07,35.09,35.05,35.08,18900.0,23.8235,23.8371,23.8099,23.8303,18900.0
2010-04-21 11:10:00,35.07,35.1,35.05,35.08,19100.0,23.8235,23.8439,23.8099,23.8303,19100.0
2010-04-21 11:15:00,35.08,35.08,35.05,35.08,13700.0,23.8303,23.8303,23.8099,23.8303,13700.0
2010-04-21 11:20:00,35.09,35.11,35.07,35.09,23600.0,23.8371,23.8507,23.8235,23.8371,23600.0
2010-04-21 11:25:00,35.07,35.08,35.03,35.05,22500.0,23.8235,23.8303,23.7963,23.8099,22500.0
2010-04-21 11:30:00,35.04,35.05,35.0,35.05,21100.0,23.8031,23.8099,23.7759,23.8099,21100.0
2010-04-21 11:35:00,35.05,35.05,35.0,35.03,20300.0,23.8099,23.8099,23.7759,23.7963,20300.0
2010-04-21 11:40:00,35.03,35.04,35.01,35.02,13200.0,23.7963,23.8031,23.7827,23.7895,13200.0
2010-04-21 11:45:00,35.01,35.04,35.01,35.03,10900.0,23.7827,23.8031,23.7827,23.7963,10900.0
2010-04-21 11:50:00,35.04,35.05,35.01,35.02,13800.0,23.8031,23.8099,23.7827,23.7895,13800.0
2010-04-21 11:55:00,35.02,35.1,35.02,35.09,24900.0,23.7895,23.8439,23.7895,23.8371,24900.0
2010-04-21 12:00:00,35.09,35.1,35.08,35.1,21500.0,23.8371,23.8439,23.8303,23.8439,21500.0
2010-04-21 12:05:00,35.1,35.14,35.09,35.14,57800.0,23.8439,23.871,23.8371,23.871,57800.0
2010-04-21 12:10:00,35.13,35.13,35.12,35.12,7700.0,23.8643,23.8643,23.8575,23.8575,7700.0
2010-04-21 12:15:00,35.13,35.15,35.12,35.13,19300.0,23.8643,23.8778,23.8575,23.8643,19300.0
2010-04-21 12:20:00,35.13,35.14,35.13,35.13,2700.0,23.8643,23.871,23.8643,23.8643,2700.0
2010-04-21 12:25:00,35.14,35.15,35.13,35.14,17200.0,23.871,23.8778,23.8643,23.871,17200.0
2010-04-21 12:30:00,35.14,35.14,35.12,35.14,10600.0,23.871,23.871,23.8575,23.871,10600.0
2010-04-21 12:35:00,35.13,35.15,35.13,35.15,11500.0,23.8643,23.8778,23.8643,23.8778,11500.0
2010-04-21 12:40:00,35.15,35.15,35.13,35.14,12600.0,23.8778,23.8778,23.8643,23.871,12600.0
2010-04-21 12:45:00,35.14,35.15,35.11,35.14,17900.0,23.871,23.8778,23.8507,23.871,17900.0
2010-04-21 12:50:00,35.14,35.15,35.13,35.15,16100.0,23.871,23.8778,23.8643,23.8778,16100.0
2010-04-21 12:55:00,35.15,35.15,35.14,35.14,17200.0,23.8778,23.8778,23.871,23.871,17200.0
2010-04-21 13:00:00,35.14,35.15,35.14,35.15,10400.0,23.871,23.8778,23.871,23.8778,10400.0
2010-04-21 13:05:00,35.15,35.15,35.14,35.15,12100.0,23.8778,23.8778,23.871,23.8778,12100.0
2010-04-21 13:10:00,35.14,35.15,35.08,35.09,30500.0,23.871,23.8778,23.8303,23.8371,30500.0
2010-04-21 13:15:00,35.1,35.18,35.1,35.17,63200.0,23.8439,23.8982,23.8439,23.8914,63200.0
2010-04-21 13:20:00,35.17,35.19,35.12,35.13,147300.0,23.8914,23.905,23.8575,23.8643,147300.0
2010-04-21 13:25:00,35.12,35.17,35.12,35.17,18200.0,23.8575,23.8914,23.8575,23.8914,18200.0
2010-04-21 13:30:00,35.17,35.17,35.15,35.17,14400.0,23.8914,23.8914,23.8778,23.8914,14400.0
2010-04-21 13:35:00,35.17,35.17,35.15,35.17,11500.0,23.8914,23.8914,23.8778,23.8914,11500.0
2010-04-21 13:40:00,35.17,35.17,35.16,35.16,13600.0,23.8914,23.8914,23.8846,23.8846,13600.0
2010-04-21 13:45:00,35.16,35.2,35.16,35.19,25400.0,23.8846,23.9118,23.8846,23.905,25400.0
2010-04-21 13:50:00,35.18,35.19,35.18,35.19,30700.0,23.8982,23.905,23.8982,23.905,30700.0
2010-04-21 13:55:00,35.19,35.23,35.18,35.21,91300.0,23.905,23.9322,23.8982,23.9186,91300.0
2010-04-21 14:00:00,35.22,35.24,35.19,35.2,19000.0,23.9254,23.939,23.905,23.9118,19000.0
2010-04-21 14:05:00,35.19,35.22,35.19,35.21,28500.0,23.905,23.9254,23.905,23.9186,28500.0
2010-04-21 14:10:00,35.22,35.22,35.19,35.2,24900.0,23.9254,23.9254,23.905,23.9118,24900.0
2010-04-21 14:15:00,35.2,35.2,35.17,35.2,29000.0,23.9118,23.9118,23.8914,23.9118,29000.0
2010-04-21 14:20:00,35.19,35.2,35.18,35.19,23900.0,23.905,23.9118,23.8982,23.905,23900.0
2010-04-21 14:25:00,35.19,35.2,35.18,35.19,28600.0,23.905,23.9118,23.8982,23.905,28600.0
2010-04-21 14:30:00,35.19,35.19,35.16,35.19,22600.0,23.905,23.905,23.8846,23.905,22600.0
2010-04-21 14:35:00,35.19,35.19,35.15,35.15,52200.0,23.905,23.905,23.8778,23.8778,52200.0
2010-04-21 14:40:00,35.16,35.16,35.15,35.15,31800.0,23.8846,23.8846,23.8778,23.8778,31800.0
2010-04-21 14:45:00,35.15,35.16,35.14,35.14,16100.0,23.8778,23.8846,23.871,23.871,16100.0
2010-04-21 14:50:00,35.14,35.16,35.13,35.16,36100.0,23.871,23.8846,23.8643,23.8846,36100.0
2010-04-21 14:55:00,35.16,35.16,35.13,35.14,14300.0,23.8846,23.8846,23.8643,23.871,14300.0
2010-04-21 15:00:00,35.13,35.19,35.13,35.15,40900.0,23.8643,23.905,23.8643,23.8778,40900.0
2010-04-21 15:05:00,35.16,35.16,35.11,35.11,23800.0,23.8846,23.8846,23.8507,23.8507,23800.0
2010-04-21 15:10:00,35.11,35.13,35.1,35.13,20400.0,23.8507,23.8643,23.8439,23.8643,20400.0
2010-04-21 15:15:00,35.13,35.16,35.13,35.16,14100.0,23.8643,23.8846,23.8643,23.8846,14100.0
2010-04-21 15:20:00,35.15,35.16,35.1,35.1,41400.0,23.8778,23.8846,23.8439,23.8439,41400.0
2010-04-21 15:25:00,35.1,35.12,35.09,35.12,26300.0,23.8439,23.8575,23.8371,23.8575,26300.0
2010-04-21 15:30:00,35.12,35.16,35.11,35.15,21900.0,23.8575,23.8846,23.8507,23.8778,21900.0
2010-04-21 15:35:00,35.15,35.16,35.14,35.14,24000.0,23.8778,23.8846,23.871,23.871,24000.0
2010-04-21 15:40:00,35.14,35.17,35.13,35.17,50100.0,23.871,23.8914,23.8643,23.8914,50100.0
2010-04-21 15:45:00,35.17,35.18,35.16,35.17,52000.0,23.8914,23.8982,23.8846,23.8914,52000.0
2010-04-21 15:50:00,35.17,35.19,35.14,35.15,120600.0,23.8914,23.905,23.871,23.8778,120600.0
2010-04-21 15:55:00,35.14,35.16,35.13,35.14,157900.0,23.871,23.8846,23.8643,23.871,157900.0
2010-04-22 09:30:00,35.05,35.11,34.9,34.9,44300.0,23.8099,23.8507,23.708,23.708,44300.0
2010-04-22 09:35:00,34.92,35.0,34.92,34.97,19600.0,23.7216,23.7759,23.7216,23.7556,19600.0
2010-04-22 09:40:00,34.95,34.95,34.85,34.87,18400.0,23.742,23.742,23.674,23.6876,18400.0
2010-04-22 09:45:00,34.86,34.88,34.83,34.85,29200.0,23.6808,23.6944,23.6605,23.674,29200.0
2010-04-22 09:50:00,34.84,34.95,34.8,34.94,28700.0,23.6672,23.742,23.6401,23.7352,28700.0
2010-04-22 09:55:00,34.95,34.95,34.9,34.94,29100.0,23.742,23.742,23.708,23.7352,29100.0
2010-04-22 10:00:00,34.94,34.99,34.89,34.99,50400.0,23.7352,23.7691,23.7012,23.7691,50400.0
2010-04-22 10:05:00,34.99,35.03,34.93,34.93,48800.0,23.7691,23.7963,23.7284,23.7284,48800.0
2010-04-22 10:10:00,34.93,35.01,34.92,34.99,15500.0,23.7284,23.7827,23.7216,23.7691,15500.0
2010-04-22 10:15:00,34.99,35.04,34.99,35.04,12800.0,23.7691,23.8031,23.7691,23.8031,12800.0
2010-04-22 10:20:00,35.03,35.05,34.95,34.95,16800.0,23.7963,23.8099,23.742,23.742,16800.0
2010-04-22 10:25:00,34.94,35.0,34.93,34.95,36700.0,23.7352,23.7759,23.7284,23.742,36700.0
2010-04-22 10:30:00,34.96,35.0,34.86,35.0,42900.0,23.7488,23.7759,23.6808,23.7759,42900.0
2010-04-22 10:35:00,35.0,35.06,34.96,35.04,23700.0,23.7759,23.8167,23.7488,23.8031,23700.0
2010-04-22 10:40:00,35.03,35.1,35.0,35.1,20400.0,23.7963,23.8439,23.7759,23.8439,20400.0
2010-04-22 10:45:00,35.1,35.11,35.05,35.06,43100.0,23.8439,23.8507,23.8099,23.8167,43100.0
2010-04-22 10:50:00,35.05,35.07,35.01,35.07,14200.0,23.8099,23.8235,23.7827,23.8235,14200.0
2010-04-22 10:55:00,35.07,35.1,35.06,35.06,15900.0,23.8235,23.8439,23.8167,23.8167,15900.0
2010-04-22 11:00:00,35.06,35.12,35.05,35.12,15600.0,23.8167,23.8575,23.8099,23.8575,15600.0
2010-04-22 11:05:00,35.12,35.12,35.04,35.07,45000.0,23.8575,23.8575,23.8031,23.8235,45000.0
2010-04-22 11:10:00,35.07,35.08,35.04,35.05,8300.0,23.8235,23.8303,23.8031,23.8099,8300.0
2010-04-22 11:15:00,35.05,35.06,35.02,35.05,13200.0,23.8099,23.8167,23.7895,23.8099,13200.0
2010-04-22 11:20:00,35.04,35.05,35.01,35.04,18100.0,23.8031,23.8099,23.7827,23.8031,18100.0
2010-04-22 11:25:00,35.04,35.04,35.0,35.02,27200.0,23.8031,23.8031,23.7759,23.7895,27200.0
2010-04-22 11:30:00,35.02,35.02,34.95,34.97,49800.0,23.7895,23.7895,23.742,23.7556,49800.0
2010-04-22 11:35:00,34.97,35.0,34.97,35.0,12400.0,23.7556,23.7759,23.7556,23.7759,12400.0
2010-04-22 11:40:00,34.99,35.0,34.97,34.98,8800.0,23.7691,23.7759,23.7556,23.7624,8800.0
2010-04-22 11:45:00,34.98,34.99,34.96,34.98,12500.0,23.7624,23.7691,23.7488,23.7624,12500.0
2010-04-22 11:50:00,34.98,35.05,34.97,35.05,37600.0,23.7624,23.8099,23.7556,23.8099,37600.0
2010-04-22 11:55:00,35.04,35.05,35.03,35.05,14100.0,23.8031,23.8099,23.7963,23.8099,14100.0
2010-04-22 12:00:00,35.04,35.05,35.01,35.04,18900.0,23.8031,23.8099,23.7827,23.8031,18900.0
2010-04-22 12:05:00,35.04,35.09,35.04,35.08,21800.0,23.8031,23.8371,23.8031,23.8303,21800.0
2010-04-22 12:10:00,35.08,35.09,35.07,35.08,15300.0,23.8303,23.8371,23.8235,23.8303,15300.0
2010-04-22 12:15:00,35.09,35.09,35.06,35.06,13500.0,23.8371,23.8371,23.8167,23.8167,13500.0
2010-04-22 12:20:00,35.06,35.09,35.05,35.08,7000.0,23.8167,23.8371,23.8099,23.8303,7000.0
2010-04-22 12:25:00,35.08,35.09,35.07,35.09,5500.0,23.8303,23.8371,23.8235,23.8371,5500.0
2010-04-22 12:30:00,35.09,35.09,35.06,35.08,5900.0,23.8371,23.8371,23.8167,23.8303,5900.0
2010-04-22 12:35:00,35.08,35.1,35.08,35.1,12200.0,23.8303,23.8439,23.8303,23.8439,12200.0
2010-04-22 12:40:00,35.1,35.1,35.08,35.1,12300.0,23.8439,23.8439,23.8303,23.8439,12300.0
2010-04-22 12:45:00,35.1,35.1,35.09,35.1,8900.0,23.8439,23.8439,23.8371,23.8439,8900.0
2010-04-22 12:50:00,35.1,35.1,35.09,35.1,4400.0,23.8439,23.8439,23.8371,23.8439,4400.0
2010-04-22 12:55:00,35.1,35.1,35.09,35.1,7700.0,23.8439,23.8439,23.8371,23.8439,7700.0
2010-04-22 13:00:00,35.09,35.18,35.09,35.17,36300.0,23.8371,23.8982,23.8371,23.8914,36300.0
2010-04-22 13:05:00,35.17,35.27,35.17,35.25,37300.0,23.8914,23.9594,23.8914,23.9458,37300.0
2010-04-22 13:10:00,35.25,35.29,35.23,35.25,30600.0,23.9458,23.9729,23.9322,23.9458,30600.0
2010-04-22 13:15:00,35.26,35.29,35.22,35.22,21000.0,23.9526,23.9729,23.9254,23.9254,21000.0
2010-04-22 13:20:00,35.23,35.23,35.2,35.2,23600.0,23.9322,23.9322,23.9118,23.9118,23600.0
2010-04-22 13:25:00,35.2,35.21,35.19,35.2,17000.0,23.9118,23.9186,23.905,23.9118,17000.0
2010-04-22 13:30:00,35.19,35.2,35.17,35.2,9900.0,23.905,23.9118,23.8914,23.9118,9900.0
2010-04-22 13:35:00,35.2,35.21,35.13,35.14,43900.0,23.9118,23.9186,23.8643,23.871,43900.0
2010-04-22 13:40:00,35.13,35.15,35.13,35.14,8900.0,23.8643,23.8778,23.8643,23.871,8900.0
2010-04-22 13:45:00,35.15,35.15,35.14,35.15,9600.0,23.8778,23.8778,23.871,23.8778,9600.0
2010-04-22 13:50:00,35.15,35.19,35.14,35.19,14200.0,23.8778,23.905,23.871,23.905,14200.0
2010-04-22 13:55:00,35.2,35.22,35.2,35.21,14100.0,23.9118,23.9254,23.9118,23.9186,14100.0
2010-04-22 14:00:00,35.21,35.21,35.18,35.19,14400.0,23.9186,23.9186,23.8982,23.905,14400.0
2010-04-22 14:05:00,35.19,35.19,35.16,35.17,12800.0,23.905,23.905,23.8846,23.8914,12800.0
2010-04-22 14:10:00,35.18,35.21,35.16,35.17,21800.0,23.8982,23.9186,23.8846,23.8914,21800.0
2010-04-22 14:15:00,35.17,35.21,35.17,35.2,19000.0,23.8914,23.9186,23.8914,23.9118,19000.0
2010-04-22 14:20:00,35.19,35.2,35.16,35.2,13500.0,23.905,23.9118,23.8846,23.9118,13500.0
2010-04-22 14:25:00,35.19,35.24,35.19,35.24,29200.0,23.905,23.939,23.905,23.939,29200.0
2010-04-22 14:30:00,35.23,35.24,35.2,35.23,23200.0,23.9322,23.939,23.9118,23.9322,23200.0
2010-04-22 14:35:00,35.23,35.25,35.22,35.24,13800.0,23.9322,23.9458,23.9254,23.939,13800.0
2010-04-22 14:40:00,35.24,35.25,35.21,35.21,13900.0,23.939,23.9458,23.9186,23.9186,13900.0
2010-04-22 14:45:00,35.21,35.25,35.2,35.2,59100.0,23.9186,23.9458,23.9118,23.9118,59100.0
2010-04-22 14:50:00,35.19,35.2,35.19,35.2,28300.0,23.905,23.9118,23.905,23.9118,28300.0
2010-04-22 14:55:00,35.2,35.21,35.19,35.2,21000.0,23.9118,23.9186,23.905,23.9118,21000.0
2010-04-22 15:00:00,35.2,35.24,35.2,35.23,42900.0,23.9118,23.939,23.9118,23.9322,42900.0
2010-04-22 15:05:00,35.23,35.23,35.2,35.21,14300.0,23.9322,23.9322,23.9118,23.9186,14300.0
2010-04-22 15:10:00,35.21,35.26,35.2,35.26,24100.0,23.9186,23.9526,23.9118,23.9526,24100.0
2010-04-22 15:15:00,35.26,35.29,35.24,35.25,67000.0,23.9526,23.9729,23.939,23.9458,67000.0
2010-04-22 15:20:00,35.25,35.29,35.24,35.28,92200.0,23.9458,23.9729,23.939,23.9661,92200.0
2010-04-22 15:25:00,35.28,35.34,35.27,35.32,72800.0,23.9661,24.0069,23.9594,23.9933,72800.0
2010-04-22 15:30:00,35.33,35.35,35.32,35.33,47200.0,24.0001,24.0137,23.9933,24.0001,47200.0
2010-04-22 15:35:00,35.33,35.33,35.29,35.29,46800.0,24.0001,24.0001,23.9729,23.9729,46800.0
2010-04-22 15:40:00,35.29,35.3,35.25,35.26,65000.0,23.9729,23.9797,23.9458,23.9526,65000.0
2010-04-22 15:45:00,35.26,35.26,35.25,35.26,36800.0,23.9526,23.9526,23.9458,23.9526,36800.0
2010-04-22 15:50:00,35.26,35.26,35.25,35.25,66300.0,23.9526,23.9526,23.9458,23.9458,66300.0
2010-04-22 15:55:00,35.26,35.28,35.25,35.25,102800.0,23.9526,23.9661,23.9458,23.9458,102800.0
2010-04-23 09:30:00,35.26,35.29,35.17,35.19,49000.0,23.9526,23.9729,23.8914,23.905,49000.0
2010-04-23 09:35:00,35.17,35.25,35.16,35.25,31900.0,23.8914,23.9458,23.8846,23.9458,31900.0
2010-04-23 09:40:00,35.25,35.33,35.18,35.26,26500.0,23.9458,24.0001,23.8982,23.9526,26500.0
2010-04-23 09:45:00,35.25,35.26,35.21,35.23,11100.0,23.9458,23.9526,23.9186,23.9322,11100.0
2010-04-23 09:50:00,35.23,35.39,35.2,35.39,36300.0,23.9322,24.0409,23.9118,24.0409,36300.0
2010-04-23 09:55:00,35.39,35.4,35.31,35.34,15500.0,24.0409,24.0477,23.9865,24.0069,15500.0
2010-04-23 10:00:00,35.36,35.49,35.35,35.47,66700.0,24.0205,24.1088,24.0137,24.0952,66700.0
2010-04-23 10:05:00,35.46,35.49,35.42,35.47,25700.0,24.0884,24.1088,24.0613,24.0952,25700.0
2010-04-23 10:10:00,35.47,35.49,35.46,35.48,23600.0,24.0952,24.1088,24.0884,24.102,23600.0
2010-04-23 10:15:00,35.48,35.49,35.42,35.49,47100.0,24.102,24.1088,24.0613,24.1088,47100.0
2010-04-23 10:20:00,35.49,35.49,35.42,35.45,37400.0,24.1088,24.1088,24.0613,24.0816,37400.0
2010-04-23 10:25:00,35.44,35.5,35.44,35.49,40800.0,24.0748,24.1156,24.0748,24.1088,40800.0
2010-04-23 10:30:00,35.48,35.5,35.45,35.47,62900.0,24.102,24.1156,24.0816,24.0952,62900.0
2010-04-23 10:35:00,35.46,35.49,35.44,35.44,22900.0,24.0884,24.1088,24.0748,24.0748,22900.0
2010-04-23 10:40:00,35.45,35.5,35.45,35.45,22500.0,24.0816,24.1156,24.0816,24.0816,22500.0
2010-04-23 10:45:00,35.46,35.48,35.39,35.43,23800.0,24.0884,24.102,24.0409,24.068,23800.0
2010-04-23 10:50:00,35.43,35.43,35.36,35.36,20200.0,24.068,24.068,24.0205,24.0205,20200.0
2010-04-23 10:55:00,35.36,35.37,35.31,35.37,17000.0,24.0205,24.0273,23.9865,24.0273,17000.0
2010-04-23 11:00:00,35.37,35.38,35.3,35.34,57800.0,24.0273,24.0341,23.9797,24.0069,57800.0
2010-04-23 11:05:00,35.33,35.33,35.26,35.28,26200.0,24.0001,24.0001,23.9526,23.9661,26200.0
2010-04-23 11:10:00,35.28,35.3,35.24,35.26,25000.0,23.9661,23.9797,23.939,23.9526,25000.0
2010-04-23 11:15:00,35.26,35.31,35.25,35.3,13400.0,23.9526,23.9865,23.9458,23.9797,13400.0
2010-04-23 11:20:00,35.31,35.32,35.27,35.28,27400.0,23.9865,23.9933,23.9594,23.9661,27400.0
2010-04-23 11:25:00,35.28,35.29,35.22,35.23,20000.0,23.9661,23.9729,23.9254,23.9322,20000.0
2010-04-23 11:30:00,35.22,35.24,35.2,35.23,78500.0,23.9254,23.939,23.9118,23.9322,78500.0
2010-04-23 11:35:00,35.23,35.27,35.23,35.25,71100.0,23.9322,23.9594,23.9322,23.9458,71100.0
2010-04-23 11:40:00,35.25,35.28,35.24,35.28,45100.0,23.9458,23.9661,23.939,23.9661,45100.0
2010-04-23 11:45:00,35.28,35.31,35.26,35.3,28300.0,23.9661,23.9865,23.9526,23.9797,28300.0
2010-04-23 11:50:00,35.31,35.38,35.28,35.38,223300.0,23.9865,24.0341,23.9661,24.0341,223300.0
2010-04-23 11:55:00,35.38,35.49,35.37,35.49,60000.0,24.0341,24.1088,24.0273,24.1088,60000.0
2010-04-23 12:00:00,35.48,35.55,35.46,35.46,69900.0,24.102,24.1496,24.0884,24.0884,69900.0
2010-04-23 12:05:00,35.46,35.5,35.44,35.46,97200.0,24.0884,24.1156,24.0748,24.0884,97200.0
2010-04-23 12:10:00,35.45,35.47,35.38,35.39,123300.0,24.0816,24.0952,24.0341,24.0409,123300.0
2010-04-23 12:15:00,35.39,35.41,35.36,35.37,10300.0,24.0409,24.0545,24.0205,24.0273,10300.0
2010-04-23 12:20:00,35.36,35.41,35.35,35.41,22700.0,24.0205,24.0545,24.0137,24.0545,22700.0
2010-04-23 12:25:00,35.4,35.42,35.4,35.41,8800.0,24.0477,24.0613,24.0477,24.0545,8800.0
2010-04-23 12:30:00,35.41,35.42,35.39,35.4,7900.0,24.0545,24.0613,24.0409,24.0477,7900.0
2010-04-23 12:35:00,35.4,35.4,35.39,35.39,8500.0,24.0477,24.0477,24.0409,24.0409,8500.0
2010-04-23 12:40:00,35.39,35.43,35.38,35.43,8000.0,24.0409,24.068,24.0341,24.068,8000.0
2010-04-23 12:45:00,35.43,35.43,35.4,35.4,12400.0,24.068,24.068,24.0477,24.0477,12400.0
2010-04-23 12:50:00,35.41,35.41,35.38,35.4,14700.0,24.0545,24.0545,24.0341,24.0477,14700.0
2010-04-23 12:55:00,35.4,35.44,35.39,35.44,12000.0,24.0477,24.0748,24.0409,24.0748,12000.0
2010-04-23 13:00:00,35.44,35.49,35.44,35.49,31300.0,24.0748,24.1088,24.0748,24.1088,31300.0
2010-04-23 13:05:00,35.49,35.5,35.48,35.48,5800.0,24.1088,24.1156,24.102,24.102,5800.0
2010-04-23 13:10:00,35.49,35.49,35.46,35.46,6800.0,24.1088,24.1088,24.0884,24.0884,6800.0
2010-04-23 13:15:00,35.46,35.47,35.43,35.43,23500.0,24.0884,24.0952,24.068,24.068,23500.0
2010-04-23 13:20:00,35.44,35.44,35.39,35.39,11700.0,24.0748,24.0748,24.0409,24.0409,11700.0
2010-04-23 13:25:00,35.4,35.4,35.38,35.39,16500.0,24.0477,24.0477,24.0341,24.0409,16500.0
2010-04-23 13:30:00,35.38,35.4,35.38,35.39,9700.0,24.0341,24.0477,24.0341,24.0409,9700.0
2010-04-23 13:35:00,35.38,35.4,35.38,35.4,22100.0,24.0341,24.0477,24.0341,24.0477,22100.0
2010-04-23 13:40:00,35.39,35.41,35.38,35.39,38800.0,24.0409,24.0545,24.0341,24.0409,38800.0
2010-04-23 13:45:00,35.39,35.4,35.39,35.39,3400.0,24.0409,24.0477,24.0409,24.0409,3400.0
2010-04-23 13:50:00,35.39,35.4,35.39,35.4,12100.0,24.0409,24.0477,24.0409,24.0477,12100.0
2010-04-23 13:55:00,35.39,35.4,35.39,35.39,11600.0,24.0409,24.0477,24.0409,24.0409,11600.0
2010-04-23 14:00:00,35.39,35.4,35.39,35.4,21800.0,24.0409,24.0477,24.0409,24.0477,21800.0
2010-04-23 14:05:00,35.4,35.4,35.39,35.39,22600.0,24.0477,24.0477,24.0409,24.0409,22600.0
2010-04-23 14:10:00,35.39,35.4,35.39,35.39,10500.0,24.0409,24.0477,24.0409,24.0409,10500.0
2010-04-23 14:15:00,35.4,35.4,35.39,35.39,20200.0,24.0477,24.0477,24.0409,24.0409,20200.0
2010-04-23 14:20:00,35.39,35.4,35.39,35.39,26800.0,24.0409,24.0477,24.0409,24.0409,26800.0
2010-04-23 14:25:00,35.4,35.4,35.39,35.39,7700.0,24.0477,24.0477,24.0409,24.0409,7700.0
2010-04-23 14:30:00,35.39,35.4,35.36,35.38,34400.0,24.0409,24.0477,24.0205,24.0341,34400.0
2010-04-23 14:35:00,35.39,35.43,35.38,35.42,27700.0,24.0409,24.068,24.0341,24.0613,27700.0
2010-04-23 14:40:00,35.42,35.42,35.4,35.42,10000.0,24.0613,24.0613,24.0477,24.0613,10000.0
2010-04-23 14:45:00,35.42,35.42,35.41,35.42,24600.0,24.0613,24.0613,24.0545,24.0613,24600.0
2010-04-23 14:50:00,35.42,35.48,35.4,35.47,85800.0,24.0613,24.102,24.0477,24.0952,85800.0
2010-04-23 14:55:00,35.47,35.47,35.4,35.4,28100.0,24.0952,24.0952,24.0477,24.0477,28100.0
2010-04-23 15:00:00,35.4,35.41,35.38,35.4,32000.0,24.0477,24.0545,24.0341,24.0477,32000.0
2010-04-23 15:05:00,35.4,35.4,35.39,35.4,17100.0,24.0477,24.0477,24.0409,24.0477,17100.0
2010-04-23 15:10:00,35.4,35.43,35.4,35.42,26500.0,24.0477,24.068,24.0477,24.0613,26500.0
2010-04-23 15:15:00,35.42,35.44,35.4,35.44,36300.0,24.0613,24.0748,24.0477,24.0748,36300.0
2010-04-23 15:20:00,35.44,35.48,35.43,35.47,29200.0,24.0748,24.102,24.068,24.0952,29200.0
2010-04-23 15:25:00,35.48,35.49,35.47,35.49,15500.0,24.102,24.1088,24.0952,24.1088,15500.0
2010-04-23 15:30:00,35.48,35.49,35.47,35.47,28100.0,24.102,24.1088,24.0952,24.0952,28100.0
2010-04-23 15:35:00,35.47,35.48,35.45,35.46,33700.0,24.0952,24.102,24.0816,24.0884,33700.0
2010-04-23 15:40:00,35.47,35.47,35.43,35.45,48900.0,24.0952,24.0952,24.068,24.0816,48900.0
2010-04-23 15:45:00,35.45,35.49,35.43,35.49,140000.0,24.0816,24.1088,24.068,24.1088,140000.0
2010-04-23 15:50:00,35.5,35.53,35.49,35.52,107600.0,24.1156,24.136,24.1088,24.1292,107600.0
2010-04-23 15:55:00,35.51,35.52,35.5,35.51,124100.0,24.1224,24.1292,24.1156,24.1224,124100.0
2010-04-26 09:30:00,35.63,35.74,35.58,35.74,34900.0,24.2039,24.2786,24.1699,24.2786,34900.0
2010-04-26 09:35:00,35.74,35.94,35.74,35.88,53700.0,24.2786,24.4145,24.2786,24.3737,53700.0
2010-04-26 09:40:00,35.89,35.99,35.86,35.89,17900.0,24.3805,24.4485,24.3601,24.3805,17900.0
2010-04-26 09:45:00,35.88,35.89,35.78,35.86,26900.0,24.3737,24.3805,24.3058,24.3601,26900.0
2010-04-26 09:50:00,35.87,35.88,35.79,35.83,36200.0,24.3669,24.3737,24.3126,24.3398,36200.0
2010-04-26 09:55:00,35.84,35.84,35.77,35.8,21200.0,24.3466,24.3466,24.299,24.3194,21200.0
2010-04-26 10:00:00,35.8,35.88,35.77,35.86,41300.0,24.3194,24.3737,24.299,24.3601,41300.0
2010-04-26 10:05:00,35.88,35.94,35.84,35.85,36100.0,24.3737,24.4145,24.3466,24.3534,36100.0
2010-04-26 10:10:00,35.85,35.87,35.83,35.85,34700.0,24.3534,24.3669,24.3398,24.3534,34700.0
2010-04-26 10:15:00,35.85,35.86,35.79,35.8,32000.0,24.3534,24.3601,24.3126,24.3194,32000.0
2010-04-26 10:20:00,35.79,35.82,35.78,35.82,22400.0,24.3126,24.333,24.3058,24.333,22400.0
2010-04-26 10:25:00,35.82,35.85,35.8,35.8,33300.0,24.333,24.3534,24.3194,24.3194,33300.0
2010-04-26 10:30:00,35.81,35.86,35.78,35.84,23600.0,24.3262,24.3601,24.3058,24.3466,23600.0
2010-04-26 10:35:00,35.84,35.86,35.82,35.84,29300.0,24.3466,24.3601,24.333,24.3466,29300.0
2010-04-26 10:40:00,35.86,35.89,35.83,35.89,12300.0,24.3601,24.3805,24.3398,24.3805,12300.0
2010-04-26 10:45:00,35.89,35.93,35.84,35.87,31600.0,24.3805,24.4077,24.3466,24.3669,31600.0
2010-04-26 10:50:00,35.86,35.89,35.85,35.88,13000.0,24.3601,24.3805,24.3534,24.3737,13000.0
2010-04-26 10:55:00,35.88,35.93,35.84,35.89,56900.0,24.3737,24.4077,24.3466,24.3805,56900.0
2010-04-26 11:00:00,35.89,35.93,35.89,35.92,47600.0,24.3805,24.4077,24.3805,24.4009,47600.0
2010-04-26 11:05:00,35.92,35.92,35.88,35.88,13800.0,24.4009,24.4009,24.3737,24.3737,13800.0
2010-04-26 11:10:00,35.87,35.89,35.85,35.87,19500.0,24.3669,24.3805,24.3534,24.3669,19500.0
2010-04-26 11:15:00,35.87,35.87,35.78,35.78,29600.0,24.3669,24.3669,24.3058,24.3058,29600.0
2010-04-26 11:20:00,35.78,35.82,35.76,35.78,17500.0,24.3058,24.333,24.2922,24.3058,17500.0
2010-04-26 11:25:00,35.78,35.8,35.77,35.78,20500.0,24.3058,24.3194,24.299,24.3058,20500.0
2010-04-26 11:30:00,35.78,35.81,35.78,35.8,36200.0,24.3058,24.3262,24.3058,24.3194,36200.0
2010-04-26 11:35:00,35.8,35.8,35.77,35.77,12300.0,24.3194,24.3194,24.299,24.299,12300.0
2010-04-26 11:40:00,35.78,35.79,35.77,35.79,24200.0,24.3058,24.3126,24.299,24.3126,24200.0
2010-04-26 11:45:00,35.78,35.79,35.75,35.76,9600.0,24.3058,24.3126,24.2854,24.2922,9600.0
2010-04-26 11:50:00,35.76,35.79,35.76,35.76,30200.0,24.2922,24.3126,24.2922,24.2922,30200.0
2010-04-26 11:55:00,35.77,35.81,35.76,35.79,39100.0,24.299,24.3262,24.2922,24.3126,39100.0
2010-04-26 12:00:00,35.78,35.82,35.77,35.8,44800.0,24.3058,24.333,24.299,24.3194,44800.0
2010-04-26 12:05:00,35.8,35.8,35.77,35.77,18900.0,24.3194,24.3194,24.299,24.299,18900.0
2010-04-26 12:10:00,35.78,35.8,35.77,35.8,16100.0,24.3058,24.3194,24.299,24.3194,16100.0
2010-04-26 12:15:00,35.8,35.81,35.79,35.81,27300.0,24.3194,24.3262,24.3126,24.3262,27300.0
2010-04-26 12:20:00,35.81,35.82,35.77,35.8,25100.0,24.3262,24.333,24.299,24.3194,25100.0
2010-04-26 12:25:00,35.8,35.82,35.79,35.82,12900.0,24.3194,24.333,24.3126,24.333,12900.0
2010-04-26 12:30:00,35.82,35.88,35.82,35.87,17800.0,24.333,24.3737,24.333,24.3669,17800.0
2010-04-26 12:35:00,35.87,35.91,35.86,35.87,18500.0,24.3669,24.3941,24.3601,24.3669,18500.0
2010-04-26 12:40:00,35.86,35.93,35.82,35.92,52900.0,24.3601,24.4077,24.333,24.4009,52900.0
2010-04-26 12:45:00,35.91,35.92,35.89,35.89,18300.0,24.3941,24.4009,24.3805,24.3805,18300.0
2010-04-26 12:50:00,35.89,35.89,35.85,35.88,8300.0,24.3805,24.3805,24.3534,24.3737,8300.0
2010-04-26 12:55:00,35.88,35.91,35.86,35.87,19200.0,24.3737,24.3941,24.3601,24.3669,19200.0
2010-04-26 13:00:00,35.87,35.9,35.84,35.86,31600.0,24.3669,24.3873,24.3466,24.3601,31600.0
2010-04-26 13:05:00,35.86,35.87,35.85,35.85,13900.0,24.3601,24.3669,24.3534,24.3534,13900.0
2010-04-26 13:10:00,35.85,35.9,35.85,35.89,15700.0,24.3534,24.3873,24.3534,24.3805,15700.0
2010-04-26 13:15:00,35.88,35.9,35.88,35.9,15000.0,24.3737,24.3873,24.3737,24.3873,15000.0
2010-04-26 13:20:00,35.9,35.91,35.89,35.9,9200.0,24.3873,24.3941,24.3805,24.3873,9200.0
2010-04-26 13:25:00,35.9,35.9,35.88,35.9,14400.0,24.3873,24.3873,24.3737,24.3873,14400.0
2010-04-26 13:30:00,35.91,35.94,35.87,35.87,35100.0,24.3941,24.4145,24.3669,24.3669,35100.0
2010-04-26 13:35:00,35.88,35.9,35.83,35.9,19900.0,24.3737,24.3873,24.3398,24.3873,19900.0
2010-04-26 13:40:00,35.9,35.9,35.87,35.89,17900.0,24.3873,24.3873,24.3669,24.3805,17900.0
2010-04-26 13:45:00,35.9,35.91,35.88,35.88,12500.0,24.3873,24.3941,24.3737,24.3737,12500.0
2010-04-26 13:50:00,35.89,35.89,35.85,35.85,19100.0,24.3805,24.3805,24.3534,24.3534,19100.0
2010-04-26 13:55:00,35.86,35.89,35.86,35.86,19200.0,24.3601,24.3805,24.3601,24.3601,19200.0
2010-04-26 14:00:00,35.86,35.86,35.84,35.85,10600.0,24.3601,24.3601,24.3466,24.3534,10600.0
2010-04-26 14:05:00,35.84,35.89,35.84,35.88,72500.0,24.3466,24.3805,24.3466,24.3737,72500.0
2010-04-26 14:10:00,35.89,35.91,35.88,35.9,13400.0,24.3805,24.3941,24.3737,24.3873,13400.0
2010-04-26 14:15:00,35.91,35.93,35.9,35.9,11900.0,24.3941,24.4077,24.3873,24.3873,11900.0
2010-04-26 14:20:00,35.89,35.9,35.88,35.89,21200.0,24.3805,24.3873,24.3737,24.3805,21200.0
2010-04-26 14:25:00,35.89,35.91,35.88,35.9,14100.0,24.3805,24.3941,24.3737,24.3873,14100.0
2010-04-26 14:30:00,35.9,35.91,35.88,35.88,20400.0,24.3873,24.3941,24.3737,24.3737,20400.0
2010-04-26 14:35:00,35.89,35.9,35.85,35.86,15500.0,24.3805,24.3873,24.3534,24.3601,15500.0
2010-04-26 14:40:00,35.86,35.87,35.85,35.86,12400.0,24.3601,24.3669,24.3534,24.3601,12400.0
2010-04-26 14:45:00,35.87,35.92,35.87,35.9,27100.0,24.3669,24.4009,24.3669,24.3873,27100.0
2010-04-26 14:50:00,35.9,35.91,35.9,35.9,14500.0,24.3873,24.3941,24.3873,24.3873,14500.0
2010-04-26 14:55:00,35.9,35.91,35.85,35.85,10100.0,24.3873,24.3941,24.3534,24.3534,10100.0
2010-04-26 15:00:00,35.86,35.89,35.83,35.83,31400.0,24.3601,24.3805,24.3398,24.3398,31400.0
2010-04-26 15:05:00,35.84,35.84,35.8,35.8,14400.0,24.3466,24.3466,24.3194,24.3194,14400.0
2010-04-26 15:10:00,35.8,35.8,35.76,35.77,33100.0,24.3194,24.3194,24.2922,24.299,33100.0
2010-04-26 15:15:00,35.76,35.8,35.75,35.79,29900.0,24.2922,24.3194,24.2854,24.3126,29900.0
2010-04-26 15:20:00,35.77,35.81,35.76,35.81,28600.0,24.299,24.3262,24.2922,24.3262,28600.0
2010-04-26 15:25:00,35.81,35.81,35.79,35.8,14800.0,24.3262,24.3262,24.3126,24.3194,14800.0
2010-04-26 15:30:00,35.8,35.8,35.76,35.76,42700.0,24.3194,24.3194,24.2922,24.2922,42700.0
2010-04-26 15:35:00,35.77,35.79,35.76,35.76,56600.0,24.299,24.3126,24.2922,24.2922,56600.0
2010-04-26 15:40:00,35.76,35.77,35.74,35.74,40700.0,24.2922,24.299,24.2786,24.2786,40700.0
2010-04-26 15:45:00,35.74,35.74,35.66,35.67,107900.0,24.2786,24.2786,24.2243,24.2311,107900.0
2010-04-26 15:50:00,35.67,35.68,35.66,35.67,135200.0,24.2311,24.2379,24.2243,24.2311,135200.0
2010-04-26 15:55:00,35.67,35.67,35.66,35.67,62000.0,24.2311,24.2311,24.2243,24.2311,62000.0
2010-04-27 09:30:00,35.72,35.72,35.5,35.51,41700.0,24.265,24.265,24.1156,24.1224,41700.0
2010-04-27 09:35:00,35.51,35.54,35.36,35.36,42300.0,24.1224,24.1428,24.0205,24.0205,42300.0
2010-04-27 09:40:00,35.36,35.45,35.36,35.44,17600.0,24.0205,24.0816,24.0205,24.0748,17600.0
2010-04-27 09:45:00,35.44,35.51,35.44,35.47,27000.0,24.0748,24.1224,24.0748,24.0952,27000.0
2010-04-27 09:50:00,35.45,35.46,35.4,35.44,16200.0,24.0816,24.0884,24.0477,24.0748,16200.0
2010-04-27 09:55:00,35.43,35.45,35.38,35.43,15900.0,24.068,24.0816,24.0341,24.068,15900.0
2010-04-27 10:00:00,35.42,35.59,35.42,35.48,42200.0,24.0613,24.1767,24.0613,24.102,42200.0
2010-04-27 10:05:00,35.48,35.5,35.43,35.46,24000.0,24.102,24.1156,24.068,24.0884,24000.0
2010-04-27 10:10:00,35.47,35.47,35.41,35.41,16200.0,24.0952,24.0952,24.0545,24.0545,16200.0
2010-04-27 10:15:00,35.41,35.42,35.37,35.41,19800.0,24.0545,24.0613,24.0273,24.0545,19800.0
2010-04-27 10:20:00,35.41,35.5,35.41,35.48,24600.0,24.0545,24.1156,24.0545,24.102,24600.0
2010-04-27 10:25:00,35.47,35.6,35.43,35.59,69100.0,24.0952,24.1835,24.068,24.1767,69100.0
2010-04-27 10:30:00,35.6,35.65,35.56,35.62,92900.0,24.1835,24.2175,24.1564,24.1971,92900.0
2010-04-27 10:35:00,35.62,35.62,35.57,35.58,9400.0,24.1971,24.1971,24.1631,24.1699,9400.0
2010-04-27 10:40:00,35.58,35.61,35.58,35.6,28400.0,24.1699,24.1903,24.1699,24.1835,28400.0
2010-04-27 10:45:00,35.6,35.6,35.52,35.52,19400.0,24.1835,24.1835,24.1292,24.1292,19400.0
2010-04-27 10:50:00,35.53,35.54,35.41,35.47,32100.0,24.136,24.1428,24.0545,24.0952,32100.0
2010-04-27 10:55:00,35.46,35.52,35.41,35.5,18300.0,24.0884,24.1292,24.0545,24.1156,18300.0
2010-04-27 11:00:00,35.5,35.59,35.5,35.59,19500.0,24.1156,24.1767,24.1156,24.1767,19500.0
2010-04-27 11:05:00,35.59,35.62,35.55,35.55,25300.0,24.1767,24.1971,24.1496,24.1496,25300.0
2010-04-27 11:10:00,35.54,35.54,35.42,35.43,34900.0,24.1428,24.1428,24.0613,24.068,34900.0
2010-04-27 11:15:00,35.43,35.44,35.35,35.44,28800.0,24.068,24.0748,24.0137,24.0748,28800.0
2010-04-27 11:20:00,35.44,35.46,35.35,35.36,41200.0,24.0748,24.0884,24.0137,24.0205,41200.0
2010-04-27 11:25:00,35.35,35.35,35.2,35.25,62000.0,24.0137,24.0137,23.9118,23.9458,62000.0
2010-04-27 11:30:00,35.24,35.24,35.05,35.21,57600.0,23.939,23.939,23.8099,23.9186,57600.0
2010-04-27 11:35:00,35.2,35.24,35.15,35.16,25100.0,23.9118,23.939,23.8778,23.8846,25100.0
2010-04-27 11:40:00,35.17,35.28,35.17,35.25,16200.0,23.8914,23.9661,23.8914,23.9458,16200.0
2010-04-27 11:45:00,35.25,35.25,35.15,35.15,16900.0,23.9458,23.9458,23.8778,23.8778,16900.0
2010-04-27 11:50:00,35.15,35.21,35.1,35.11,22000.0,23.8778,23.9186,23.8439,23.8507,22000.0
2010-04-27 11:55:00,35.11,35.13,35.08,35.11,25100.0,23.8507,23.8643,23.8303,23.8507,25100.0
2010-04-27 12:00:00,35.11,35.17,35.1,35.15,38200.0,23.8507,23.8914,23.8439,23.8778,38200.0
2010-04-27 12:05:00,35.15,35.19,35.09,35.09,28800.0,23.8778,23.905,23.8371,23.8371,28800.0
2010-04-27 12:10:00,35.09,35.12,34.96,35.01,46700.0,23.8371,23.8575,23.7488,23.7827,46700.0
2010-04-27 12:15:00,35.02,35.09,35.01,35.04,33000.0,23.7895,23.8371,23.7827,23.8031,33000.0
2010-04-27 12:20:00,35.05,35.07,35.01,35.06,53900.0,23.8099,23.8235,23.7827,23.8167,53900.0
2010-04-27 12:25:00,35.06,35.07,34.94,34.97,38700.0,23.8167,23.8235,23.7352,23.7556,38700.0
2010-04-27 12:30:00,34.97,35.01,34.96,34.99,11100.0,23.7556,23.7827,23.7488,23.7691,11100.0
2010-04-27 12:35:00,35.0,35.02,34.99,35.02,11600.0,23.7759,23.7895,23.7691,23.7895,11600.0
2010-04-27 12:40:00,35.01,35.02,34.99,35.01,21800.0,23.7827,23.7895,23.7691,23.7827,21800.0
2010-04-27 12:45:00,35.02,35.02,34.99,34.99,10200.0,23.7895,23.7895,23.7691,23.7691,10200.0
2010-04-27 12:50:00,34.99,35.09,34.99,35.09,23800.0,23.7691,23.8371,23.7691,23.8371,23800.0
2010-04-27 12:55:00,35.09,35.11,35.09,35.09,16200.0,23.8371,23.8507,23.8371,23.8371,16200.0
2010-04-27 13:00:00,35.08,35.1,35.04,35.04,14000.0,23.8303,23.8439,23.8031,23.8031,14000.0
2010-04-27 13:05:00,35.05,35.14,35.05,35.13,29300.0,23.8099,23.871,23.8099,23.8643,29300.0
2010-04-27 13:10:00,35.13,35.13,35.1,35.12,12700.0,23.8643,23.8643,23.8439,23.8575,12700.0
2010-04-27 13:15:00,35.12,35.19,35.08,35.16,26200.0,23.8575,23.905,23.8303,23.8846,26200.0
2010-04-27 13:20:00,35.16,35.18,35.12,35.12,11400.0,23.8846,23.8982,23.8575,23.8575,11400.0
2010-04-27 13:25:00,35.11,35.15,35.09,35.13,16200.0,23.8507,23.8778,23.8371,23.8643,16200.0
2010-04-27 13:30:00,35.13,35.18,35.12,35.12,13700.0,23.8643,23.8982,23.8575,23.8575,13700.0
2010-04-27 13:35:00,35.11,35.19,35.11,35.15,21100.0,23.8507,23.905,23.8507,23.8778,21100.0
2010-04-27 13:40:00,35.14,35.14,35.1,35.1,28900.0,23.871,23.871,23.8439,23.8439,28900.0
2010-04-27 13:45:00,35.11,35.16,35.09,35.15,37500.0,23.8507,23.8846,23.8371,23.8778,37500.0
2010-04-27 13:50:00,35.16,35.16,35.12,35.12,24300.0,23.8846,23.8846,23.8575,23.8575,24300.0
2010-04-27 13:55:00,35.12,35.21,35.11,35.16,40200.0,23.8575,23.9186,23.8507,23.8846,40200.0
2010-04-27 14:00:00,35.16,35.18,35.06,35.11,28500.0,23.8846,23.8982,23.8167,23.8507,28500.0
2010-04-27 14:05:00,35.11,35.15,35.06,35.06,37300.0,23.8507,23.8778,23.8167,23.8167,37300.0
2010-04-27 14:10:00,35.06,35.09,35.05,35.08,16300.0,23.8167,23.8371,23.8099,23.8303,16300.0
2010-04-27 14:15:00,35.08,35.08,35.04,35.07,30500.0,23.8303,23.8303,23.8031,23.8235,30500.0
2010-04-27 14:20:00,35.07,35.09,35.05,35.09,48500.0,23.8235,23.8371,23.8099,23.8371,48500.0
2010-04-27 14:25:00,35.08,35.1,35.06,35.08,30700.0,23.8303,23.8439,23.8167,23.8303,30700.0
2010-04-27 14:30:00,35.09,35.09,35.02,35.04,42100.0,23.8371,23.8371,23.7895,23.8031,42100.0
2010-04-27 14:35:00,35.04,35.05,34.96,35.0,42300.0,23.8031,23.8099,23.7488,23.7759,42300.0
2010-04-27 14:40:00,35.02,35.04,34.98,35.02,30000.0,23.7895,23.8031,23.7624,23.7895,30000.0
2010-04-27 14:45:00,35.01,35.04,34.98,35.01,26800.0,23.7827,23.8031,23.7624,23.7827,26800.0
2010-04-27 14:50:00,35.01,35.01,34.97,35.01,20100.0,23.7827,23.7827,23.7556,23.7827,20100.0
2010-04-27 14:55:00,35.0,35.02,34.94,34.96,23900.0,23.7759,23.7895,23.7352,23.7488,23900.0
2010-04-27 15:00:00,34.97,35.01,34.94,34.99,29000.0,23.7556,23.7827,23.7352,23.7691,29000.0
2010-04-27 15:05:00,34.99,35.09,34.98,35.09,33600.0,23.7691,23.8371,23.7624,23.8371,33600.0
2010-04-27 15:10:00,35.09,35.09,35.03,35.05,24400.0,23.8371,23.8371,23.7963,23.8099,24400.0
2010-04-27 15:15:00,35.05,35.11,35.01,35.11,31500.0,23.8099,23.8507,23.7827,23.8507,31500.0
2010-04-27 15:20:00,35.1,35.11,35.06,35.07,22500.0,23.8439,23.8507,23.8167,23.8235,22500.0
2010-04-27 15:25:00,35.07,35.08,35.02,35.05,55700.0,23.8235,23.8303,23.7895,23.8099,55700.0
2010-04-27 15:30:00,35.04,35.05,35.01,35.04,57600.0,23.8031,23.8099,23.7827,23.8031,57600.0
2010-04-27 15:35:00,35.04,35.05,35.0,35.04,47300.0,23.8031,23.8099,23.7759,23.8031,47300.0
2010-04-27 15:40:00,35.03,35.03,34.95,35.01,75200.0,23.7963,23.7963,23.742,23.7827,75200.0
2010-04-27 15:45:00,35.0,35.0,34.86,34.87,119900.0,23.7759,23.7759,23.6808,23.6876,119900.0
2010-04-27 15:50:00,34.88,34.89,34.75,34.8,161800.0,23.6944,23.7012,23.6061,23.6401,161800.0
2010-04-27 15:55:00,34.8,34.82,34.77,34.77,164600.0,23.6401,23.6537,23.6197,23.6197,164600.0
2010-04-28 09:30:00,34.96,35.02,34.83,34.94,48100.0,23.7488,23.7895,23.6605,23.7352,48100.0
2010-04-28 09:35:00,34.92,34.96,34.89,34.94,45600.0,23.7216,23.7488,23.7012,23.7352,45600.0
2010-04-28 09:40:00,34.92,34.94,34.84,34.88,23100.0,23.7216,23.7352,23.6672,23.6944,23100.0
2010-04-28 09:45:00,34.87,34.97,34.82,34.93,17200.0,23.6876,23.7556,23.6537,23.7284,17200.0
2010-04-28 09:50:00,34.91,34.93,34.84,34.89,22200.0,23.7148,23.7284,23.6672,23.7012,22200.0
2010-04-28 09:55:00,34.9,34.92,34.84,34.9,27000.0,23.708,23.7216,23.6672,23.708,27000.0
2010-04-28 10:00:00,34.89,35.02,34.87,34.96,64500.0,23.7012,23.7895,23.6876,23.7488,64500.0
2010-04-28 10:05:00,34.95,35.04,34.94,35.01,21400.0,23.742,23.8031,23.7352,23.7827,21400.0
2010-04-28 10:10:00,35.01,35.06,34.98,35.05,8400.0,23.7827,23.8167,23.7624,23.8099,8400.0
2010-04-28 10:15:00,35.07,35.19,35.06,35.12,13700.0,23.8235,23.905,23.8167,23.8575,13700.0
2010-04-28 10:20:00,35.14,35.26,35.14,35.21,21700.0,23.871,23.9526,23.871,23.9186,21700.0
2010-04-28 10:25:00,35.2,35.3,35.2,35.3,20200.0,23.9118,23.9797,23.9118,23.9797,20200.0
2010-04-28 10:30:00,35.3,35.32,35.23,35.24,25700.0,23.9797,23.9933,23.9322,23.939,25700.0
2010-04-28 10:35:00,35.24,35.24,35.15,35.19,31500.0,23.939,23.939,23.8778,23.905,31500.0
2010-04-28 10:40:00,35.19,35.26,35.17,35.24,27600.0,23.905,23.9526,23.8914,23.939,27600.0
2010-04-28 10:45:00,35.24,35.3,35.23,35.25,30100.0,23.939,23.9797,23.9322,23.9458,30100.0
2010-04-28 10:50:00,35.25,35.28,35.19,35.24,69900.0,23.9458,23.9661,23.905,23.939,69900.0
2010-04-28 10:55:00,35.25,35.25,35.19,35.19,15400.0,23.9458,23.9458,23.905,23.905,15400.0
2010-04-28 11:00:00,35.2,35.21,35.16,35.16,23400.0,23.9118,23.9186,23.8846,23.8846,23400.0
2010-04-28 11:05:00,35.16,35.18,35.13,35.14,32000.0,23.8846,23.8982,23.8643,23.871,32000.0
2010-04-28 11:10:00,35.14,35.14,35.09,35.14,21900.0,23.871,23.871,23.8371,23.871,21900.0
2010-04-28 11:15:00,35.13,35.18,35.13,35.15,57000.0,23.8643,23.8982,23.8643,23.8778,57000.0
2010-04-28 11:20:00,35.15,35.18,35.11,35.16,43900.0,23.8778,23.8982,23.8507,23.8846,43900.0
2010-04-28 11:25:00,35.15,35.18,34.95,35.1,87400.0,23.8778,23.8982,23.742,23.8439,87400.0
2010-04-28 11:30:00,35.08,35.13,35.03,35.07,25500.0,23.8303,23.8643,23.7963,23.8235,25500.0
2010-04-28 11:35:00,35.06,35.08,34.92,35.03,36400.0,23.8167,23.8303,23.7216,23.7963,36400.0
2010-04-28 11:40:00,35.03,35.16,35.0,35.02,34400.0,23.7963,23.8846,23.7759,23.7895,34400.0
2010-04-28 11:45:00,35.03,35.11,35.02,35.02,25900.0,23.7963,23.8507,23.7895,23.7895,25900.0
2010-04-28 11:50:00,35.02,35.02,34.94,34.96,32500.0,23.7895,23.7895,23.7352,23.7488,32500.0
2010-04-28 11:55:00,34.97,35.02,34.96,35.02,34100.0,23.7556,23.7895,23.7488,23.7895,34100.0
2010-04-28 12:00:00,35.02,35.05,34.94,34.94,20200.0,23.7895,23.8099,23.7352,23.7352,20200.0
2010-04-28 12:05:00,34.95,34.95,34.9,34.94,19700.0,23.742,23.742,23.708,23.7352,19700.0
2010-04-28 12:10:00,34.95,34.99,34.94,34.97,20400.0,23.742,23.7691,23.7352,23.7556,20400.0
2010-04-28 12:15:00,34.96,34.97,34.94,34.94,9100.0,23.7488,23.7556,23.7352,23.7352,9100.0
2010-04-28 12:20:00,34.94,34.96,34.91,34.93,40400.0,23.7352,23.7488,23.7148,23.7284,40400.0
2010-04-28 12:25:00,34.93,34.97,34.92,34.97,67400.0,23.7284,23.7556,23.7216,23.7556,67400.0
2010-04-28 12:30:00,34.97,35.01,34.92,34.93,53200.0,23.7556,23.7827,23.7216,23.7284,53200.0
2010-04-28 12:35:00,34.94,35.01,34.92,34.98,42400.0,23.7352,23.7827,23.7216,23.7624,42400.0
2010-04-28 12:40:00,34.99,35.02,34.96,34.99,18800.0,23.7691,23.7895,23.7488,23.7691,18800.0
2010-04-28 12:45:00,35.01,35.02,34.99,35.0,11700.0,23.7827,23.7895,23.7691,23.7759,11700.0
2010-04-28 12:50:00,35.0,35.02,34.99,35.01,20000.0,23.7759,23.7895,23.7691,23.7827,20000.0
2010-04-28 12:55:00,35.0,35.01,34.99,35.0,4600.0,23.7759,23.7827,23.7691,23.7759,4600.0
2010-04-28 13:00:00,34.99,35.0,34.99,34.99,6600.0,23.7691,23.7759,23.7691,23.7691,6600.0
2010-04-28 13:05:00,34.99,35.01,34.99,35.01,14600.0,23.7691,23.7827,23.7691,23.7827,14600.0
2010-04-28 13:10:00,35.01,35.06,35.0,35.04,12900.0,23.7827,23.8167,23.7759,23.8031,12900.0
2010-04-28 13:15:00,35.04,35.06,35.03,35.06,19200.0,23.8031,23.8167,23.7963,23.8167,19200.0
2010-04-28 13:20:00,35.06,35.1,35.06,35.1,26100.0,23.8167,23.8439,23.8167,23.8439,26100.0
2010-04-28 13:25:00,35.1,35.11,35.1,35.1,11100.0,23.8439,23.8507,23.8439,23.8439,11100.0
2010-04-28 13:30:00,35.1,35.17,35.1,35.15,24600.0,23.8439,23.8914,23.8439,23.8778,24600.0
2010-04-28 13:35:00,35.16,35.18,35.15,35.17,10900.0,23.8846,23.8982,23.8778,23.8914,10900.0
2010-04-28 13:40:00,35.18,35.19,35.17,35.19,8600.0,23.8982,23.905,23.8914,23.905,8600.0
2010-04-28 13:45:00,35.19,35.19,35.14,35.16,31700.0,23.905,23.905,23.871,23.8846,31700.0
2010-04-28 13:50:00,35.16,35.16,35.15,35.15,12000.0,23.8846,23.8846,23.8778,23.8778,12000.0
2010-04-28 13:55:00,35.15,35.16,35.14,35.14,17700.0,23.8778,23.8846,23.871,23.871,17700.0
2010-04-28 14:00:00,35.14,35.14,35.1,35.11,12900.0,23.871,23.871,23.8439,23.8507,12900.0
2010-04-28 14:05:00,35.1,35.12,35.1,35.11,12800.0,23.8439,23.8575,23.8439,23.8507,12800.0
2010-04-28 14:10:00,35.11,35.14,35.11,35.13,24400.0,23.8507,23.871,23.8507,23.8643,24400.0
2010-04-28 14:15:00,35.14,35.15,35.04,35.05,43500.0,23.871,23.8778,23.8031,23.8099,43500.0
2010-04-28 14:20:00,35.07,35.15,35.07,35.13,31800.0,23.8235,23.8778,23.8235,23.8643,31800.0
2010-04-28 14:25:00,35.13,35.19,35.12,35.14,21600.0,23.8643,23.905,23.8575,23.871,21600.0
2010-04-28 14:30:00,35.14,35.16,35.06,35.12,49700.0,23.871,23.8846,23.8167,23.8575,49700.0
2010-04-28 14:35:00,35.12,35.16,35.12,35.13,34600.0,23.8575,23.8846,23.8575,23.8643,34600.0
2010-04-28 14:40:00,35.13,35.16,35.12,35.15,26200.0,23.8643,23.8846,23.8575,23.8778,26200.0
2010-04-28 14:45:00,35.15,35.18,35.11,35.12,41900.0,23.8778,23.8982,23.8507,23.8575,41900.0
2010-04-28 14:50:00,35.12,35.21,35.12,35.17,30800.0,23.8575,23.9186,23.8575,23.8914,30800.0
2010-04-28 14:55:00,35.18,35.25,35.18,35.25,28900.0,23.8982,23.9458,23.8982,23.9458,28900.0
2010-04-28 15:00:00,35.25,35.31,35.25,35.3,34100.0,23.9458,23.9865,23.9458,23.9797,34100.0
2010-04-28 15:05:00,35.3,35.3,35.21,35.23,51000.0,23.9797,23.9797,23.9186,23.9322,51000.0
2010-04-28 15:10:00,35.24,35.3,35.21,35.3,34100.0,23.939,23.9797,23.9186,23.9797,34100.0
2010-04-28 15:15:00,35.3,35.31,35.26,35.29,59400.0,23.9797,23.9865,23.9526,23.9729,59400.0
2010-04-28 15:20:00,35.28,35.32,35.27,35.31,38700.0,23.9661,23.9933,23.9594,23.9865,38700.0
2010-04-28 15:25:00,35.31,35.32,35.28,35.28,39600.0,23.9865,23.9933,23.9661,23.9661,39600.0
2010-04-28 15:30:00,35.28,35.3,35.27,35.29,30300.0,23.9661,23.9797,23.9594,23.9729,30300.0
2010-04-28 15:35:00,35.29,35.29,35.25,35.26,78700.0,23.9729,23.9729,23.9458,23.9526,78700.0
2010-04-28 15:40:00,35.26,35.33,35.26,35.33,85000.0,23.9526,24.0001,23.9526,24.0001,85000.0
2010-04-28 15:45:00,35.33,35.33,35.21,35.25,147900.0,24.0001,24.0001,23.9186,23.9458,147900.0
2010-04-28 15:50:00,35.25,35.29,35.23,35.28,117200.0,23.9458,23.9729,23.9322,23.9661,117200.0
2010-04-28 15:55:00,35.27,35.31,35.27,35.31,171000.0,23.9594,23.9865,23.9594,23.9865,171000.0
2010-04-29 09:30:00,35.29,35.53,34.75,35.38,55400.0,23.9729,24.136,23.6061,24.0341,55400.0
2010-04-29 09:35:00,35.42,35.45,35.35,35.39,22400.0,24.0613,24.0816,24.0137,24.0409,22400.0
2010-04-29 09:40:00,35.39,35.56,35.38,35.42,36400.0,24.0409,24.1564,24.0341,24.0613,36400.0
2010-04-29 09:45:00,35.43,35.53,35.43,35.51,23400.0,24.068,24.136,24.068,24.1224,23400.0
2010-04-29 09:50:00,35.49,35.57,35.45,35.5,38300.0,24.1088,24.1631,24.0816,24.1156,38300.0
2010-04-29 09:55:00,35.48,35.49,35.35,35.39,15900.0,24.102,24.1088,24.0137,24.0409,15900.0
2010-04-29 10:00:00,35.37,35.38,35.24,35.33,46000.0,24.0273,24.0341,23.939,24.0001,46000.0
2010-04-29 10:05:00,35.33,35.43,35.33,35.41,14200.0,24.0001,24.068,24.0001,24.0545,14200.0
2010-04-29 10:10:00,35.4,35.41,35.31,35.31,15200.0,24.0477,24.0545,23.9865,23.9865,15200.0
2010-04-29 10:15:00,35.31,35.31,35.21,35.24,19300.0,23.9865,23.9865,23.9186,23.939,19300.0
2010-04-29 10:20:00,35.24,35.46,35.24,35.36,72100.0,23.939,24.0884,23.939,24.0205,72100.0
2010-04-29 10:25:00,35.36,35.36,35.26,35.26,29700.0,24.0205,24.0205,23.9526,23.9526,29700.0
2010-04-29 10:30:00,35.27,35.29,35.25,35.26,20500.0,23.9594,23.9729,23.9458,23.9526,20500.0
2010-04-29 10:35:00,35.26,35.29,35.23,35.24,33500.0,23.9526,23.9729,23.9322,23.939,33500.0
2010-04-29 10:40:00,35.24,35.25,35.15,35.18,31200.0,23.939,23.9458,23.8778,23.8982,31200.0
2010-04-29 10:45:00,35.18,35.25,35.17,35.21,34800.0,23.8982,23.9458,23.8914,23.9186,34800.0
2010-04-29 10:50:00,35.2,35.26,35.2,35.26,38300.0,23.9118,23.9526,23.9118,23.9526,38300.0
2010-04-29 10:55:00,35.27,35.27,35.23,35.24,12400.0,23.9594,23.9594,23.9322,23.939,12400.0
2010-04-29 11:00:00,35.25,35.25,35.21,35.21,14900.0,23.9458,23.9458,23.9186,23.9186,14900.0
2010-04-29 11:05:00,35.21,35.22,35.16,35.2,28300.0,23.9186,23.9254,23.8846,23.9118,28300.0
2010-04-29 11:10:00,35.2,35.24,35.19,35.24,10200.0,23.9118,23.939,23.905,23.939,10200.0
2010-04-29 11:15:00,35.24,35.25,35.19,35.22,22400.0,23.939,23.9458,23.905,23.9254,22400.0
2010-04-29 11:20:00,35.23,35.25,35.21,35.23,24700.0,23.9322,23.9458,23.9186,23.9322,24700.0
2010-04-29 11:25:00,35.22,35.25,35.22,35.23,34000.0,23.9254,23.9458,23.9254,23.9322,34000.0
2010-04-29 11:30:00,35.23,35.23,35.17,35.2,66700.0,23.9322,23.9322,23.8914,23.9118,66700.0
2010-04-29 11:35:00,35.19,35.26,35.19,35.25,21100.0,23.905,23.9526,23.905,23.9458,21100.0
2010-04-29 11:40:00,35.24,35.25,35.23,35.24,21100.0,23.939,23.9458,23.9322,23.939,21100.0
2010-04-29 11:45:00,35.24,35.24,35.23,35.24,26700.0,23.939,23.939,23.9322,23.939,26700.0
2010-04-29 11:50:00,35.23,35.23,35.15,35.15,26600.0,23.9322,23.9322,23.8778,23.8778,26600.0
2010-04-29 11:55:00,35.15,35.18,35.09,35.1,123200.0,23.8778,23.8982,23.8371,23.8439,123200.0
2010-04-29 12:00:00,35.09,35.11,35.08,35.1,48600.0,23.8371,23.8507,23.8303,23.8439,48600.0
2010-04-29 12:05:00,35.1,35.1,35.04,35.1,80000.0,23.8439,23.8439,23.8031,23.8439,80000.0
2010-04-29 12:10:00,35.1,35.1,35.07,35.09,23100.0,23.8439,23.8439,23.8235,23.8371,23100.0
2010-04-29 12:15:00,35.09,35.11,35.05,35.06,41100.0,23.8371,23.8507,23.8099,23.8167,41100.0
2010-04-29 12:20:00,35.05,35.06,34.99,35.0,59600.0,23.8099,23.8167,23.7691,23.7759,59600.0
2010-04-29 12:25:00,35.0,35.01,34.99,35.0,72600.0,23.7759,23.7827,23.7691,23.7759,72600.0
2010-04-29 12:30:00,35.0,35.01,34.97,35.0,41300.0,23.7759,23.7827,23.7556,23.7759,41300.0
2010-04-29 12:35:00,35.0,35.01,34.96,34.98,22700.0,23.7759,23.7827,23.7488,23.7624,22700.0
2010-04-29 12:40:00,34.99,35.01,34.96,34.97,50100.0,23.7691,23.7827,23.7488,23.7556,50100.0
2010-04-29 12:45:00,34.98,35.0,34.95,35.0,20400.0,23.7624,23.7759,23.742,23.7759,20400.0
2010-04-29 12:50:00,35.0,35.02,34.99,35.0,78700.0,23.7759,23.7895,23.7691,23.7759,78700.0
2010-04-29 12:55:00,34.99,35.0,34.98,35.0,9700.0,23.7691,23.7759,23.7624,23.7759,9700.0
2010-04-29 13:00:00,35.0,35.01,34.98,35.0,20100.0,23.7759,23.7827,23.7624,23.7759,20100.0
2010-04-29 13:05:00,35.0,35.0,34.97,34.99,21700.0,23.7759,23.7759,23.7556,23.7691,21700.0
2010-04-29 13:10:00,34.99,35.01,34.99,35.0,17800.0,23.7691,23.7827,23.7691,23.7759,17800.0
2010-04-29 13:15:00,35.0,35.01,34.98,34.99,65100.0,23.7759,23.7827,23.7624,23.7691,65100.0
2010-04-29 13:20:00,34.99,35.0,34.98,35.0,28200.0,23.7691,23.7759,23.7624,23.7759,28200.0
2010-04-29 13:25:00,35.0,35.0,34.96,34.96,32100.0,23.7759,23.7759,23.7488,23.7488,32100.0
2010-04-29 13:30:00,34.97,35.0,34.97,34.99,14000.0,23.7556,23.7759,23.7556,23.7691,14000.0
2010-04-29 13:35:00,34.99,35.01,34.97,34.97,66900.0,23.7691,23.7827,23.7556,23.7556,66900.0
2010-04-29 13:40:00,34.97,34.98,34.97,34.97,5300.0,23.7556,23.7624,23.7556,23.7556,5300.0
2010-04-29 13:45:00,34.97,35.01,34.97,35.01,17700.0,23.7556,23.7827,23.7556,23.7827,17700.0
2010-04-29 13:50:00,35.0,35.01,34.98,34.98,23400.0,23.7759,23.7827,23.7624,23.7624,23400.0
2010-04-29 13:55:00,34.98,35.01,34.97,35.0,76500.0,23.7624,23.7827,23.7556,23.7759,76500.0
2010-04-29 14:00:00,35.0,35.02,34.98,34.99,51800.0,23.7759,23.7895,23.7624,23.7691,51800.0
2010-04-29 14:05:00,34.98,34.99,34.95,34.98,56300.0,23.7624,23.7691,23.742,23.7624,56300.0
2010-04-29 14:10:00,34.98,34.98,34.95,34.96,24800.0,23.7624,23.7624,23.742,23.7488,24800.0
2010-04-29 14:15:00,34.96,34.97,34.95,34.97,47200.0,23.7488,23.7556,23.742,23.7556,47200.0
2010-04-29 14:20:00,34.97,35.01,34.97,35.0,19800.0,23.7556,23.7827,23.7556,23.7759,19800.0
2010-04-29 14:25:00,35.01,35.01,35.0,35.01,12200.0,23.7827,23.7827,23.7759,23.7827,12200.0
2010-04-29 14:30:00,35.01,35.01,35.0,35.01,27900.0,23.7827,23.7827,23.7759,23.7827,27900.0
2010-04-29 14:35:00,35.0,35.01,35.0,35.01,17300.0,23.7759,23.7827,23.7759,23.7827,17300.0
2010-04-29 14:40:00,35.01,35.01,34.98,34.99,29700.0,23.7827,23.7827,23.7624,23.7691,29700.0
2010-04-29 14:45:00,34.99,35.01,34.99,35.01,28100.0,23.7691,23.7827,23.7691,23.7827,28100.0
2010-04-29 14:50:00,35.0,35.01,34.97,35.0,60300.0,23.7759,23.7827,23.7556,23.7759,60300.0
2010-04-29 14:55:00,34.99,35.01,34.99,35.0,34600.0,23.7691,23.7827,23.7691,23.7759,34600.0
2010-04-29 15:00:00,35.0,35.0,34.99,35.0,28400.0,23.7759,23.7759,23.7691,23.7759,28400.0
2010-04-29 15:05:00,35.0,35.07,34.99,34.99,176300.0,23.7759,23.8235,23.7691,23.7691,176300.0
2010-04-29 15:10:00,34.99,35.02,34.98,34.99,44200.0,23.7691,23.7895,23.7624,23.7691,44200.0
2010-04-29 15:15:00,34.99,35.0,34.97,34.97,47700.0,23.7691,23.7759,23.7556,23.7556,47700.0
2010-04-29 15:20:00,34.97,34.98,34.95,34.96,41700.0,23.7556,23.7624,23.742,23.7488,41700.0
2010-04-29 15:25:00,34.97,35.01,34.96,34.97,109300.0,23.7556,23.7827,23.7488,23.7556,109300.0
2010-04-29 15:30:00,34.97,34.98,34.94,34.97,100300.0,23.7556,23.7624,23.7352,23.7556,100300.0
2010-04-29 15:35:00,34.96,35.0,34.96,34.98,81000.0,23.7488,23.7759,23.7488,23.7624,81000.0
2010-04-29 15:40:00,34.98,35.0,34.94,34.96,92400.0,23.7624,23.7759,23.7352,23.7488,92400.0
2010-04-29 15:45:00,34.96,35.0,34.95,34.99,186500.0,23.7488,23.7759,23.742,23.7691,186500.0
2010-04-29 15:50:00,34.99,35.08,34.99,35.08,143900.0,23.7691,23.8303,23.7691,23.8303,143900.0
2010-04-29 15:55:00,35.08,35.11,35.08,35.1,179800.0,23.8303,23.8507,23.8303,23.8439,179800.0
2010-04-30 09:30:00,34.97,35.33,34.93,35.31,71100.0,23.7556,24.0001,23.7284,23.9865,71100.0
2010-04-30 09:35:00,35.3,35.33,35.09,35.13,37800.0,23.9797,24.0001,23.8371,23.8643,37800.0
2010-04-30 09:40:00,35.13,35.3,35.07,35.3,27200.0,23.8643,23.9797,23.8235,23.9797,27200.0
2010-04-30 09:45:00,35.3,35.32,35.23,35.23,26900.0,23.9797,23.9933,23.9322,23.9322,26900.0
2010-04-30 09:50:00,35.24,35.24,35.1,35.17,40700.0,23.939,23.939,23.8439,23.8914,40700.0
2010-04-30 09:55:00,35.17,35.17,35.03,35.06,18100.0,23.8914,23.8914,23.7963,23.8167,18100.0
2010-04-30 10:00:00,35.05,35.09,35.02,35.03,21500.0,23.8099,23.8371,23.7895,23.7963,21500.0
2010-04-30 10:05:00,35.03,35.1,35.02,35.05,23800.0,23.7963,23.8439,23.7895,23.8099,23800.0
2010-04-30 10:10:00,35.05,35.09,35.03,35.03,17000.0,23.8099,23.8371,23.7963,23.7963,17000.0
2010-04-30 10:15:00,35.04,35.04,34.94,34.94,41800.0,23.8031,23.8031,23.7352,23.7352,41800.0
2010-04-30 10:20:00,34.93,34.98,34.9,34.91,35000.0,23.7284,23.7624,23.708,23.7148,35000.0
2010-04-30 10:25:00,34.91,34.93,34.87,34.92,72400.0,23.7148,23.7284,23.6876,23.7216,72400.0
2010-04-30 10:30:00,34.92,34.97,34.91,34.96,32800.0,23.7216,23.7556,23.7148,23.7488,32800.0
2010-04-30 10:35:00,34.96,34.98,34.94,34.97,29900.0,23.7488,23.7624,23.7352,23.7556,29900.0
2010-04-30 10:40:00,34.98,35.07,34.98,35.07,33300.0,23.7624,23.8235,23.7624,23.8235,33300.0
2010-04-30 10:45:00,35.07,35.11,35.04,35.1,45500.0,23.8235,23.8507,23.8031,23.8439,45500.0
2010-04-30 10:50:00,35.1,35.1,35.05,35.06,8900.0,23.8439,23.8439,23.8099,23.8167,8900.0
2010-04-30 10:55:00,35.06,35.07,35.05,35.05,16300.0,23.8167,23.8235,23.8099,23.8099,16300.0
2010-04-30 11:00:00,35.06,35.07,35.01,35.05,26800.0,23.8167,23.8235,23.7827,23.8099,26800.0
2010-04-30 11:05:00,35.04,35.08,35.02,35.04,24700.0,23.8031,23.8303,23.7895,23.8031,24700.0
2010-04-30 11:10:00,35.03,35.05,35.02,35.03,11900.0,23.7963,23.8099,23.7895,23.7963,11900.0
2010-04-30 11:15:00,35.02,35.03,34.94,34.99,25000.0,23.7895,23.7963,23.7352,23.7691,25000.0
2010-04-30 11:20:00,34.99,34.99,34.95,34.96,6300.0,23.7691,23.7691,23.742,23.7488,6300.0
2010-04-30 11:25:00,34.95,34.98,34.94,34.96,12400.0,23.742,23.7624,23.7352,23.7488,12400.0
2010-04-30 11:30:00,34.97,35.04,34.96,35.04,19400.0,23.7556,23.8031,23.7488,23.8031,19400.0
2010-04-30 11:35:00,35.04,35.06,35.0,35.01,11100.0,23.8031,23.8167,23.7759,23.7827,11100.0
2010-04-30 11:40:00,35.02,35.04,35.01,35.02,14100.0,23.7895,23.8031,23.7827,23.7895,14100.0
2010-04-30 11:45:00,35.01,35.07,35.01,35.02,28900.0,23.7827,23.8235,23.7827,23.7895,28900.0
2010-04-30 11:50:00,35.03,35.05,34.99,34.99,15900.0,23.7963,23.8099,23.7691,23.7691,15900.0
2010-04-30 11:55:00,35.0,35.0,34.99,34.99,7100.0,23.7759,23.7759,23.7691,23.7691,7100.0
2010-04-30 12:00:00,34.99,35.02,34.98,35.01,18600.0,23.7691,23.7895,23.7624,23.7827,18600.0
2010-04-30 12:05:00,35.01,35.03,34.97,34.97,16300.0,23.7827,23.7963,23.7556,23.7556,16300.0
2010-04-30 12:10:00,34.97,35.0,34.96,34.96,15100.0,23.7556,23.7759,23.7488,23.7488,15100.0
2010-04-30 12:15:00,34.96,34.96,34.89,34.93,26200.0,23.7488,23.7488,23.7012,23.7284,26200.0
2010-04-30 12:20:00,34.92,34.92,34.88,34.91,26300.0,23.7216,23.7216,23.6944,23.7148,26300.0
2010-04-30 12:25:00,34.92,34.99,34.92,34.94,12600.0,23.7216,23.7691,23.7216,23.7352,12600.0
2010-04-30 12:30:00,34.93,34.96,34.91,34.91,13000.0,23.7284,23.7488,23.7148,23.7148,13000.0
2010-04-30 12:35:00,34.92,34.95,34.88,34.9,11100.0,23.7216,23.742,23.6944,23.708,11100.0
2010-04-30 12:40:00,34.91,35.01,34.91,35.0,11100.0,23.7148,23.7827,23.7148,23.7759,11100.0
2010-04-30 12:45:00,34.99,35.01,34.97,34.99,14700.0,23.7691,23.7827,23.7556,23.7691,14700.0
2010-04-30 12:50:00,34.99,35.01,34.91,34.92,23200.0,23.7691,23.7827,23.7148,23.7216,23200.0
2010-04-30 12:55:00,34.92,34.93,34.87,34.92,24600.0,23.7216,23.7284,23.6876,23.7216,24600.0
2010-04-30 13:00:00,34.92,34.96,34.91,34.96,22300.0,23.7216,23.7488,23.7148,23.7488,22300.0
2010-04-30 13:05:00,34.96,34.96,34.82,34.88,32900.0,23.7488,23.7488,23.6537,23.6944,32900.0
2010-04-30 13:10:00,34.87,34.9,34.82,34.84,34800.0,23.6876,23.708,23.6537,23.6672,34800.0
2010-04-30 13:15:00,34.85,34.9,34.85,34.86,16100.0,23.674,23.708,23.674,23.6808,16100.0
2010-04-30 13:20:00,34.88,34.9,34.84,34.84,11200.0,23.6944,23.708,23.6672,23.6672,11200.0
2010-04-30 13:25:00,34.84,34.9,34.83,34.9,7300.0,23.6672,23.708,23.6605,23.708,7300.0
2010-04-30 13:30:00,34.9,34.93,34.86,34.88,18000.0,23.708,23.7284,23.6808,23.6944,18000.0
2010-04-30 13:35:00,34.88,34.92,34.87,34.91,18300.0,23.6944,23.7216,23.6876,23.7148,18300.0
2010-04-30 13:40:00,34.91,34.92,34.87,34.88,19800.0,23.7148,23.7216,23.6876,23.6944,19800.0
2010-04-30 13:45:00,34.88,34.9,34.86,34.86,16100.0,23.6944,23.708,23.6808,23.6808,16100.0
2010-04-30 13:50:00,34.87,34.88,34.84,34.84,13200.0,23.6876,23.6944,23.6672,23.6672,13200.0
2010-04-30 13:55:00,34.84,34.89,34.83,34.88,36600.0,23.6672,23.7012,23.6605,23.6944,36600.0
2010-04-30 14:00:00,34.87,34.87,34.81,34.83,40500.0,23.6876,23.6876,23.6469,23.6605,40500.0
2010-04-30 14:05:00,34.83,34.85,34.8,34.85,32500.0,23.6605,23.674,23.6401,23.674,32500.0
2010-04-30 14:10:00,34.84,34.9,34.82,34.87,108400.0,23.6672,23.708,23.6537,23.6876,108400.0
2010-04-30 14:15:00,34.89,34.94,34.89,34.94,28700.0,23.7012,23.7352,23.7012,23.7352,28700.0
2010-04-30 14:20:00,34.94,34.97,34.94,34.97,14000.0,23.7352,23.7556,23.7352,23.7556,14000.0
2010-04-30 14:25:00,34.97,35.03,34.97,35.03,13800.0,23.7556,23.7963,23.7556,23.7963,13800.0
2010-04-30 14:30:00,35.03,35.06,35.0,35.0,29500.0,23.7963,23.8167,23.7759,23.7759,29500.0
2010-04-30 14:35:00,35.0,35.01,34.94,34.95,61100.0,23.7759,23.7827,23.7352,23.742,61100.0
2010-04-30 14:40:00,34.95,34.96,34.89,34.9,56300.0,23.742,23.7488,23.7012,23.708,56300.0
2010-04-30 14:45:00,34.9,34.91,34.85,34.85,45000.0,23.708,23.7148,23.674,23.674,45000.0
2010-04-30 14:50:00,34.85,34.88,34.84,34.86,29500.0,23.674,23.6944,23.6672,23.6808,29500.0
2010-04-30 14:55:00,34.87,34.88,34.83,34.86,46900.0,23.6876,23.6944,23.6605,23.6808,46900.0
2010-04-30 15:00:00,34.86,34.9,34.84,34.85,85000.0,23.6808,23.708,23.6672,23.674,85000.0
2010-04-30 15:05:00,34.86,34.87,34.84,34.84,50400.0,23.6808,23.6876,23.6672,23.6672,50400.0
2010-04-30 15:10:00,34.84,34.9,34.84,34.88,33100.0,23.6672,23.708,23.6672,23.6944,33100.0
2010-04-30 15:15:00,34.88,34.88,34.85,34.86,50000.0,23.6944,23.6944,23.674,23.6808,50000.0
2010-04-30 15:20:00,34.85,34.86,34.81,34.82,65000.0,23.674,23.6808,23.6469,23.6537,65000.0
2010-04-30 15:25:00,34.81,34.84,34.81,34.83,43400.0,23.6469,23.6672,23.6469,23.6605,43400.0
2010-04-30 15:30:00,34.83,34.84,34.83,34.83,75600.0,23.6605,23.6672,23.6605,23.6605,75600.0
2010-04-30 15:35:00,34.83,34.85,34.8,34.8,87400.0,23.6605,23.674,23.6401,23.6401,87400.0
2010-04-30 15:40:00,34.8,34.82,34.77,34.82,57200.0,23.6401,23.6537,23.6197,23.6537,57200.0
2010-04-30 15:45:00,34.81,34.81,34.76,34.8,105300.0,23.6469,23.6469,23.6129,23.6401,105300.0
2010-04-30 15:50:00,34.8,34.81,34.72,34.75,104500.0,23.6401,23.6469,23.5857,23.6061,104500.0
2010-04-30 15:55:00,34.75,34.76,34.68,34.69,119300.0,23.6061,23.6129,23.5586,23.5654,119300.0
2010-05-03 09:30:00,34.94,34.99,34.85,34.98,35000.0,23.7352,23.7691,23.674,23.7624,35000.0
2010-05-03 09:35:00,34.99,35.0,34.9,34.91,25400.0,23.7691,23.7759,23.708,23.7148,25400.0
2010-05-03 09:40:00,34.92,34.98,34.9,34.92,22300.0,23.7216,23.7624,23.708,23.7216,22300.0
2010-05-03 09:45:00,34.93,34.93,34.88,34.92,11900.0,23.7284,23.7284,23.6944,23.7216,11900.0
2010-05-03 09:50:00,34.92,34.95,34.91,34.93,12200.0,23.7216,23.742,23.7148,23.7284,12200.0
2010-05-03 09:55:00,34.93,34.93,34.88,34.89,35100.0,23.7284,23.7284,23.6944,23.7012,35100.0
2010-05-03 10:00:00,34.88,34.89,34.82,34.89,17800.0,23.6944,23.7012,23.6537,23.7012,17800.0
2010-05-03 10:05:00,34.89,34.95,34.88,34.94,27800.0,23.7012,23.742,23.6944,23.7352,27800.0
2010-05-03 10:10:00,34.95,34.95,34.93,34.94,19700.0,23.742,23.742,23.7284,23.7352,19700.0
2010-05-03 10:15:00,34.94,34.94,34.9,34.91,18100.0,23.7352,23.7352,23.708,23.7148,18100.0
2010-05-03 10:20:00,34.92,34.99,34.91,34.99,21600.0,23.7216,23.7691,23.7148,23.7691,21600.0
2010-05-03 10:25:00,34.98,35.0,34.97,34.99,15100.0,23.7624,23.7759,23.7556,23.7691,15100.0
2010-05-03 10:30:00,34.99,34.99,34.97,34.99,9600.0,23.7691,23.7691,23.7556,23.7691,9600.0
2010-05-03 10:35:00,34.99,34.99,34.97,34.98,16200.0,23.7691,23.7691,23.7556,23.7624,16200.0
2010-05-03 10:40:00,34.98,35.0,34.98,35.0,17600.0,23.7624,23.7759,23.7624,23.7759,17600.0
2010-05-03 10:45:00,35.0,35.0,34.98,35.0,12900.0,23.7759,23.7759,23.7624,23.7759,12900.0
2010-05-03 10:50:00,35.0,35.0,34.94,34.95,48700.0,23.7759,23.7759,23.7352,23.742,48700.0
2010-05-03 10:55:00,34.94,34.98,34.94,34.98,32800.0,23.7352,23.7624,23.7352,23.7624,32800.0
2010-05-03 11:00:00,34.97,34.98,34.94,34.95,52400.0,23.7556,23.7624,23.7352,23.742,52400.0
2010-05-03 11:05:00,34.95,34.95,34.9,34.92,18000.0,23.742,23.742,23.708,23.7216,18000.0
2010-05-03 11:10:00,34.93,34.96,34.93,34.96,12400.0,23.7284,23.7488,23.7284,23.7488,12400.0
2010-05-03 11:15:00,34.96,34.97,34.93,34.93,11700.0,23.7488,23.7556,23.7284,23.7284,11700.0
2010-05-03 11:20:00,34.94,34.95,34.94,34.95,9300.0,23.7352,23.742,23.7352,23.742,9300.0
2010-05-03 11:25:00,34.95,34.96,34.94,34.94,10700.0,23.742,23.7488,23.7352,23.7352,10700.0
2010-05-03 11:30:00,34.95,34.95,34.94,34.95,4200.0,23.742,23.742,23.7352,23.742,4200.0
2010-05-03 11:35:00,34.95,34.96,34.94,34.96,9100.0,23.742,23.7488,23.7352,23.7488,9100.0
2010-05-03 11:40:00,34.96,34.96,34.94,34.95,21500.0,23.7488,23.7488,23.7352,23.742,21500.0
2010-05-03 11:45:00,34.95,34.97,34.94,34.97,25900.0,23.742,23.7556,23.7352,23.7556,25900.0
2010-05-03 11:50:00,34.97,35.02,34.97,35.0,35700.0,23.7556,23.7895,23.7556,23.7759,35700.0
2010-05-03 11:55:00,35.01,35.02,34.98,35.0,24500.0,23.7827,23.7895,23.7624,23.7759,24500.0
2010-05-03 12:00:00,35.01,35.01,34.98,34.99,10800.0,23.7827,23.7827,23.7624,23.7691,10800.0
2010-05-03 12:05:00,34.99,34.99,34.95,34.96,41500.0,23.7691,23.7691,23.742,23.7488,41500.0
2010-05-03 12:10:00,34.97,35.01,34.96,35.0,6800.0,23.7556,23.7827,23.7488,23.7759,6800.0
2010-05-03 12:15:00,35.0,35.01,34.99,35.01,17700.0,23.7759,23.7827,23.7691,23.7827,17700.0
2010-05-03 12:20:00,35.01,35.04,35.0,35.04,32900.0,23.7827,23.8031,23.7759,23.8031,32900.0
2010-05-03 12:25:00,35.04,35.06,35.04,35.06,14400.0,23.8031,23.8167,23.8031,23.8167,14400.0
2010-05-03 12:30:00,35.06,35.08,35.04,35.07,24000.0,23.8167,23.8303,23.8031,23.8235,24000.0
2010-05-03 12:35:00,35.07,35.08,35.06,35.07,8900.0,23.8235,23.8303,23.8167,23.8235,8900.0
2010-05-03 12:40:00,35.07,35.07,35.05,35.06,17900.0,23.8235,23.8235,23.8099,23.8167,17900.0
2010-05-03 12:45:00,35.06,35.07,35.05,35.07,13900.0,23.8167,23.8235,23.8099,23.8235,13900.0
2010-05-03 12:50:00,35.07,35.08,35.05,35.08,19400.0,23.8235,23.8303,23.8099,23.8303,19400.0
2010-05-03 12:55:00,35.08,35.13,35.08,35.12,20700.0,23.8303,23.8643,23.8303,23.8575,20700.0
2010-05-03 13:00:00,35.12,35.13,35.11,35.12,13400.0,23.8575,23.8643,23.8507,23.8575,13400.0
2010-05-03 13:05:00,35.12,35.12,35.1,35.11,10900.0,23.8575,23.8575,23.8439,23.8507,10900.0
2010-05-03 13:10:00,35.12,35.12,35.1,35.1,20800.0,23.8575,23.8575,23.8439,23.8439,20800.0
2010-05-03 13:15:00,35.11,35.14,35.11,35.14,15500.0,23.8507,23.871,23.8507,23.871,15500.0
2010-05-03 13:20:00,35.14,35.15,35.13,35.14,25200.0,23.871,23.8778,23.8643,23.871,25200.0
2010-05-03 13:25:00,35.14,35.15,35.12,35.14,28700.0,23.871,23.8778,23.8575,23.871,28700.0
2010-05-03 13:30:00,35.14,35.17,35.14,35.17,11900.0,23.871,23.8914,23.871,23.8914,11900.0
2010-05-03 13:35:00,35.17,35.21,35.15,35.21,26800.0,23.8914,23.9186,23.8778,23.9186,26800.0
2010-05-03 13:40:00,35.2,35.23,35.18,35.18,12900.0,23.9118,23.9322,23.8982,23.8982,12900.0
2010-05-03 13:45:00,35.18,35.18,35.15,35.15,9900.0,23.8982,23.8982,23.8778,23.8778,9900.0
2010-05-03 13:50:00,35.15,35.16,35.15,35.16,8900.0,23.8778,23.8846,23.8778,23.8846,8900.0
2010-05-03 13:55:00,35.15,35.16,35.13,35.13,22200.0,23.8778,23.8846,23.8643,23.8643,22200.0
2010-05-03 14:00:00,35.14,35.14,35.12,35.13,7700.0,23.871,23.871,23.8575,23.8643,7700.0
2010-05-03 14:05:00,35.13,35.14,35.05,35.05,67900.0,23.8643,23.871,23.8099,23.8099,67900.0
2010-05-03 14:10:00,35.04,35.05,35.02,35.02,22200.0,23.8031,23.8099,23.7895,23.7895,22200.0
2010-05-03 14:15:00,35.02,35.04,35.02,35.02,24800.0,23.7895,23.8031,23.7895,23.7895,24800.0
2010-05-03 14:20:00,35.03,35.04,35.03,35.04,16300.0,23.7963,23.8031,23.7963,23.8031,16300.0
2010-05-03 14:25:00,35.04,35.05,35.04,35.04,47700.0,23.8031,23.8099,23.8031,23.8031,47700.0
2010-05-03 14:30:00,35.04,35.05,35.0,35.0,29200.0,23.8031,23.8099,23.7759,23.7759,29200.0
2010-05-03 14:35:00,35.0,35.01,34.99,34.99,20600.0,23.7759,23.7827,23.7691,23.7691,20600.0
2010-05-03 14:40:00,34.99,35.0,34.98,34.99,22600.0,23.7691,23.7759,23.7624,23.7691,22600.0
2010-05-03 14:45:00,34.99,35.0,34.98,35.0,24200.0,23.7691,23.7759,23.7624,23.7759,24200.0
2010-05-03 14:50:00,35.0,35.03,35.0,35.03,12000.0,23.7759,23.7963,23.7759,23.7963,12000.0
2010-05-03 14:55:00,35.03,35.04,35.02,35.03,24600.0,23.7963,23.8031,23.7895,23.7963,24600.0
2010-05-03 15:00:00,35.02,35.03,34.98,34.98,19000.0,23.7895,23.7963,23.7624,23.7624,19000.0
2010-05-03 15:05:00,34.98,35.0,34.96,34.98,58900.0,23.7624,23.7759,23.7488,23.7624,58900.0
2010-05-03 15:10:00,34.99,35.0,34.97,34.98,20600.0,23.7691,23.7759,23.7556,23.7624,20600.0
2010-05-03 15:15:00,34.98,34.98,34.94,34.95,54300.0,23.7624,23.7624,23.7352,23.742,54300.0
2010-05-03 15:20:00,34.94,34.97,34.92,34.94,40700.0,23.7352,23.7556,23.7216,23.7352,40700.0
2010-05-03 15:25:00,34.94,35.0,34.94,34.99,25100.0,23.7352,23.7759,23.7352,23.7691,25100.0
2010-05-03 15:30:00,34.99,35.0,34.96,34.97,37300.0,23.7691,23.7759,23.7488,23.7556,37300.0
2010-05-03 15:35:00,34.97,34.99,34.97,34.99,22400.0,23.7556,23.7691,23.7556,23.7691,22400.0
2010-05-03 15:40:00,34.98,35.02,34.98,35.01,27200.0,23.7624,23.7895,23.7624,23.7827,27200.0
2010-05-03 15:45:00,35.02,35.08,35.02,35.05,113800.0,23.7895,23.8303,23.7895,23.8099,113800.0
2010-05-03 15:50:00,35.05,35.54,35.05,35.09,260900.0,23.8099,24.1428,23.8099,23.8371,260900.0
2010-05-03 15:55:00,35.09,35.11,35.07,35.09,128800.0,23.8371,23.8507,23.8235,23.8371,128800.0
2010-05-04 09:30:00,34.82,34.85,34.5,34.52,60900.0,23.6537,23.674,23.4363,23.4499,60900.0
2010-05-04 09:35:00,34.52,34.61,34.48,34.48,24900.0,23.4499,23.511,23.4227,23.4227,24900.0
2010-05-04 09:40:00,34.48,34.52,34.4,34.49,27600.0,23.4227,23.4499,23.3684,23.4295,27600.0
2010-05-04 09:45:00,34.48,34.54,34.45,34.48,25100.0,23.4227,23.4635,23.4023,23.4227,25100.0
2010-05-04 09:50:00,34.47,34.51,34.38,34.5,54400.0,23.4159,23.4431,23.3548,23.4363,54400.0
2010-05-04 09:55:00,34.5,34.54,34.49,34.53,27800.0,23.4363,23.4635,23.4295,23.4567,27800.0
2010-05-04 10:00:00,34.53,34.55,34.47,34.47,32200.0,23.4567,23.4702,23.4159,23.4159,32200.0
2010-05-04 10:05:00,34.47,34.48,34.43,34.43,57900.0,23.4159,23.4227,23.3887,23.3887,57900.0
2010-05-04 10:10:00,34.43,34.48,34.4,34.45,18800.0,23.3887,23.4227,23.3684,23.4023,18800.0
2010-05-04 10:15:00,34.45,34.45,34.36,34.36,46300.0,23.4023,23.4023,23.3412,23.3412,46300.0
2010-05-04 10:20:00,34.36,34.43,34.36,34.42,41800.0,23.3412,23.3887,23.3412,23.3819,41800.0
2010-05-04 10:25:00,34.4,34.47,34.39,34.39,32800.0,23.3684,23.4159,23.3616,23.3616,32800.0
2010-05-04 10:30:00,34.38,34.39,34.2,34.2,57600.0,23.3548,23.3616,23.2325,23.2325,57600.0
2010-05-04 10:35:00,34.21,34.23,34.14,34.15,49100.0,23.2393,23.2529,23.1917,23.1985,49100.0
2010-05-04 10:40:00,34.14,34.19,34.14,34.15,23300.0,23.1917,23.2257,23.1917,23.1985,23300.0
2010-05-04 10:45:00,34.16,34.18,34.15,34.18,30300.0,23.2053,23.2189,23.1985,23.2189,30300.0
2010-05-04 10:50:00,34.17,34.2,34.17,34.19,19800.0,23.2121,23.2325,23.2121,23.2257,19800.0
2010-05-04 10:55:00,34.19,34.19,34.08,34.09,52800.0,23.2257,23.2257,23.151,23.1578,52800.0
2010-05-04 11:00:00,34.09,34.1,34.05,34.05,22600.0,23.1578,23.1646,23.1306,23.1306,22600.0
2010-05-04 11:05:00,34.05,34.08,34.01,34.07,23100.0,23.1306,23.151,23.1034,23.1442,23100.0
2010-05-04 11:10:00,34.07,34.11,34.07,34.1,17300.0,23.1442,23.1714,23.1442,23.1646,17300.0
2010-05-04 11:15:00,34.1,34.16,34.09,34.16,20100.0,23.1646,23.2053,23.1578,23.2053,20100.0
2010-05-04 11:20:00,34.17,34.23,34.17,34.17,35100.0,23.2121,23.2529,23.2121,23.2121,35100.0
2010-05-04 11:25:00,34.16,34.17,34.15,34.16,14300.0,23.2053,23.2121,23.1985,23.2053,14300.0
2010-05-04 11:30:00,34.16,34.18,34.15,34.17,12200.0,23.2053,23.2189,23.1985,23.2121,12200.0
2010-05-04 11:35:00,34.16,34.16,34.11,34.12,15300.0,23.2053,23.2053,23.1714,23.1781,15300.0
2010-05-04 11:40:00,34.12,34.16,34.1,34.11,19000.0,23.1781,23.2053,23.1646,23.1714,19000.0
2010-05-04 11:45:00,34.1,34.13,34.08,34.13,11800.0,23.1646,23.1849,23.151,23.1849,11800.0
2010-05-04 11:50:00,34.13,34.14,34.08,34.13,13500.0,23.1849,23.1917,23.151,23.1849,13500.0
2010-05-04 11:55:00,34.13,34.14,34.1,34.12,6600.0,23.1849,23.1917,23.1646,23.1781,6600.0
2010-05-04 12:00:00,34.13,34.18,34.11,34.14,34000.0,23.1849,23.2189,23.1714,23.1917,34000.0
2010-05-04 12:05:00,34.14,34.14,34.1,34.11,13200.0,23.1917,23.1917,23.1646,23.1714,13200.0
2010-05-04 12:10:00,34.12,34.12,34.05,34.09,16100.0,23.1781,23.1781,23.1306,23.1578,16100.0
2010-05-04 12:15:00,34.11,34.12,34.06,34.07,8500.0,23.1714,23.1781,23.1374,23.1442,8500.0
2010-05-04 12:20:00,34.06,34.08,34.0,34.02,47900.0,23.1374,23.151,23.0966,23.1102,47900.0
2010-05-04 12:25:00,34.01,34.07,33.99,34.07,22800.0,23.1034,23.1442,23.0898,23.1442,22800.0
2010-05-04 12:30:00,34.07,34.14,34.06,34.13,15900.0,23.1442,23.1917,23.1374,23.1849,15900.0
2010-05-04 12:35:00,34.12,34.15,34.08,34.15,25300.0,23.1781,23.1985,23.151,23.1985,25300.0
2010-05-04 12:40:00,34.14,34.17,34.13,34.15,10400.0,23.1917,23.2121,23.1849,23.1985,10400.0
2010-05-04 12:45:00,34.14,34.2,34.13,34.2,10900.0,23.1917,23.2325,23.1849,23.2325,10900.0
2010-05-04 12:50:00,34.2,34.22,34.19,34.2,13000.0,23.2325,23.2461,23.2257,23.2325,13000.0
2010-05-04 12:55:00,34.21,34.21,34.16,34.21,14300.0,23.2393,23.2393,23.2053,23.2393,14300.0
2010-05-04 13:00:00,34.21,34.24,34.2,34.21,12100.0,23.2393,23.2597,23.2325,23.2393,12100.0
2010-05-04 13:05:00,34.2,34.23,34.18,34.18,9700.0,23.2325,23.2529,23.2189,23.2189,9700.0
2010-05-04 13:10:00,34.18,34.19,34.14,34.14,10700.0,23.2189,23.2257,23.1917,23.1917,10700.0
2010-05-04 13:15:00,34.14,34.17,34.13,34.13,9000.0,23.1917,23.2121,23.1849,23.1849,9000.0
2010-05-04 13:20:00,34.12,34.17,34.12,34.14,9300.0,23.1781,23.2121,23.1781,23.1917,9300.0
2010-05-04 13:25:00,34.13,34.18,34.13,34.16,14000.0,23.1849,23.2189,23.1849,23.2053,14000.0
2010-05-04 13:30:00,34.16,34.2,34.16,34.2,9400.0,23.2053,23.2325,23.2053,23.2325,9400.0
2010-05-04 13:35:00,34.21,34.21,34.16,34.18,12300.0,23.2393,23.2393,23.2053,23.2189,12300.0
2010-05-04 13:40:00,34.19,34.21,34.17,34.17,9800.0,23.2257,23.2393,23.2121,23.2121,9800.0
2010-05-04 13:45:00,34.16,34.2,34.15,34.19,16700.0,23.2053,23.2325,23.1985,23.2257,16700.0
2010-05-04 13:50:00,34.19,34.19,34.16,34.17,18100.0,23.2257,23.2257,23.2053,23.2121,18100.0
2010-05-04 13:55:00,34.17,34.2,34.17,34.2,8200.0,23.2121,23.2325,23.2121,23.2325,8200.0
2010-05-04 14:00:00,34.2,34.2,34.11,34.11,16100.0,23.2325,23.2325,23.1714,23.1714,16100.0
2010-05-04 14:05:00,34.12,34.15,34.11,34.11,8800.0,23.1781,23.1985,23.1714,23.1714,8800.0
2010-05-04 14:10:00,34.12,34.17,34.12,34.17,7700.0,23.1781,23.2121,23.1781,23.2121,7700.0
2010-05-04 14:15:00,34.17,34.17,34.1,34.1,10100.0,23.2121,23.2121,23.1646,23.1646,10100.0
2010-05-04 14:20:00,34.1,34.11,34.07,34.11,8500.0,23.1646,23.1714,23.1442,23.1714,8500.0
2010-05-04 14:25:00,34.11,34.13,34.08,34.08,24800.0,23.1714,23.1849,23.151,23.151,24800.0
2010-05-04 14:30:00,34.07,34.12,34.04,34.04,25200.0,23.1442,23.1781,23.1238,23.1238,25200.0
2010-05-04 14:35:00,34.04,34.09,34.04,34.05,20700.0,23.1238,23.1578,23.1238,23.1306,20700.0
2010-05-04 14:40:00,34.05,34.1,34.05,34.08,19200.0,23.1306,23.1646,23.1306,23.151,19200.0
2010-05-04 14:45:00,34.08,34.09,34.05,34.08,9400.0,23.151,23.1578,23.1306,23.151,9400.0
2010-05-04 14:50:00,34.09,34.11,34.05,34.06,21300.0,23.1578,23.1714,23.1306,23.1374,21300.0
2010-05-04 14:55:00,34.06,34.12,34.05,34.1,21600.0,23.1374,23.1781,23.1306,23.1646,21600.0
2010-05-04 15:00:00,34.11,34.2,34.11,34.2,32200.0,23.1714,23.2325,23.1714,23.2325,32200.0
2010-05-04 15:05:00,34.19,34.22,34.18,34.19,22300.0,23.2257,23.2461,23.2189,23.2257,22300.0
2010-05-04 15:10:00,34.18,34.21,34.17,34.18,20200.0,23.2189,23.2393,23.2121,23.2189,20200.0
2010-05-04 15:15:00,34.18,34.22,34.18,34.22,26600.0,23.2189,23.2461,23.2189,23.2461,26600.0
2010-05-04 15:20:00,34.22,34.22,34.16,34.2,24600.0,23.2461,23.2461,23.2053,23.2325,24600.0
2010-05-04 15:25:00,34.2,34.21,34.16,34.17,26400.0,23.2325,23.2393,23.2053,23.2121,26400.0
2010-05-04 15:30:00,34.17,34.19,34.16,34.16,29200.0,23.2121,23.2257,23.2053,23.2053,29200.0
2010-05-04 15:35:00,34.17,34.17,34.1,34.1,40400.0,23.2121,23.2121,23.1646,23.1646,40400.0
2010-05-04 15:40:00,34.1,34.11,34.0,34.06,55400.0,23.1646,23.1714,23.0966,23.1374,55400.0
2010-05-04 15:45:00,34.07,34.13,34.07,34.12,45500.0,23.1442,23.1849,23.1442,23.1781,45500.0
2010-05-04 15:50:00,34.12,34.22,34.1,34.22,63100.0,23.1781,23.2461,23.1646,23.2461,63100.0
2010-05-04 15:55:00,34.22,34.23,34.2,34.21,229000.0,23.2461,23.2529,23.2325,23.2393,229000.0
2010-05-05 09:30:00,33.82,34.17,33.82,34.17,38500.0,22.9744,23.2121,22.9744,23.2121,38500.0
2010-05-05 09:35:00,34.13,34.2,33.88,33.91,51900.0,23.1849,23.2325,23.0151,23.0355,51900.0
2010-05-05 09:40:00,33.95,34.04,33.91,34.02,42900.0,23.0627,23.1238,23.0355,23.1102,42900.0
2010-05-05 09:45:00,34.02,34.02,33.94,33.98,14800.0,23.1102,23.1102,23.0559,23.083,14800.0
2010-05-05 09:50:00,33.98,34.02,33.88,34.01,21900.0,23.083,23.1102,23.0151,23.1034,21900.0
2010-05-05 09:55:00,34.02,34.12,33.99,34.09,25900.0,23.1102,23.1781,23.0898,23.1578,25900.0
2010-05-05 10:00:00,34.08,34.08,34.0,34.03,26600.0,23.151,23.151,23.0966,23.117,26600.0
2010-05-05 10:05:00,34.02,34.08,34.0,34.03,22700.0,23.1102,23.151,23.0966,23.117,22700.0
2010-05-05 10:10:00,34.03,34.09,34.0,34.09,15400.0,23.117,23.1578,23.0966,23.1578,15400.0
2010-05-05 10:15:00,34.1,34.2,34.08,34.17,25800.0,23.1646,23.2325,23.151,23.2121,25800.0
2010-05-05 10:20:00,34.15,34.17,34.11,34.13,15200.0,23.1985,23.2121,23.1714,23.1849,15200.0
2010-05-05 10:25:00,34.13,34.14,34.08,34.1,9600.0,23.1849,23.1917,23.151,23.1646,9600.0
2010-05-05 10:30:00,34.1,34.12,34.07,34.1,22600.0,23.1646,23.1781,23.1442,23.1646,22600.0
2010-05-05 10:35:00,34.08,34.1,34.0,34.01,22600.0,23.151,23.1646,23.0966,23.1034,22600.0
2010-05-05 10:40:00,34.01,34.1,34.0,34.09,17300.0,23.1034,23.1646,23.0966,23.1578,17300.0
2010-05-05 10:45:00,34.08,34.16,34.08,34.14,30300.0,23.151,23.2053,23.151,23.1917,30300.0
2010-05-05 10:50:00,34.14,34.16,34.11,34.12,16000.0,23.1917,23.2053,23.1714,23.1781,16000.0
2010-05-05 10:55:00,34.11,34.14,34.11,34.13,17700.0,23.1714,23.1917,23.1714,23.1849,17700.0
2010-05-05 11:00:00,34.11,34.13,34.04,34.07,33900.0,23.1714,23.1849,23.1238,23.1442,33900.0
2010-05-05 11:05:00,34.07,34.1,34.05,34.08,16500.0,23.1442,23.1646,23.1306,23.151,16500.0
2010-05-05 11:10:00,34.08,34.11,34.06,34.11,19700.0,23.151,23.1714,23.1374,23.1714,19700.0
2010-05-05 11:15:00,34.1,34.11,34.07,34.1,21800.0,23.1646,23.1714,23.1442,23.1646,21800.0
2010-05-05 11:20:00,34.1,34.13,34.08,34.09,15500.0,23.1646,23.1849,23.151,23.1578,15500.0
2010-05-05 11:25:00,34.1,34.11,34.06,34.08,14900.0,23.1646,23.1714,23.1374,23.151,14900.0
2010-05-05 11:30:00,34.08,34.1,34.0,34.01,32900.0,23.151,23.1646,23.0966,23.1034,32900.0
2010-05-05 11:35:00,34.01,34.06,34.01,34.05,31000.0,23.1034,23.1374,23.1034,23.1306,31000.0
2010-05-05 11:40:00,34.05,34.09,34.02,34.07,21600.0,23.1306,23.1578,23.1102,23.1442,21600.0
2010-05-05 11:45:00,34.06,34.11,34.02,34.1,23100.0,23.1374,23.1714,23.1102,23.1646,23100.0
2010-05-05 11:50:00,34.1,34.11,34.05,34.1,28700.0,23.1646,23.1714,23.1306,23.1646,28700.0
2010-05-05 11:55:00,34.1,34.15,34.1,34.13,13700.0,23.1646,23.1985,23.1646,23.1849,13700.0
2010-05-05 12:00:00,34.12,34.13,34.11,34.12,13600.0,23.1781,23.1849,23.1714,23.1781,13600.0
2010-05-05 12:05:00,34.12,34.13,34.08,34.09,38900.0,23.1781,23.1849,23.151,23.1578,38900.0
2010-05-05 12:10:00,34.1,34.11,34.08,34.1,13700.0,23.1646,23.1714,23.151,23.1646,13700.0
2010-05-05 12:15:00,34.09,34.1,34.08,34.1,16900.0,23.1578,23.1646,23.151,23.1646,16900.0
2010-05-05 12:20:00,34.1,34.1,34.05,34.07,54600.0,23.1646,23.1646,23.1306,23.1442,54600.0
2010-05-05 12:25:00,34.07,34.11,34.07,34.09,20300.0,23.1442,23.1714,23.1442,23.1578,20300.0
2010-05-05 12:30:00,34.09,34.12,34.06,34.11,25600.0,23.1578,23.1781,23.1374,23.1714,25600.0
2010-05-05 12:35:00,34.11,34.11,34.03,34.04,22600.0,23.1714,23.1714,23.117,23.1238,22600.0
2010-05-05 12:40:00,34.04,34.04,34.0,34.0,13500.0,23.1238,23.1238,23.0966,23.0966,13500.0
2010-05-05 12:45:00,34.0,34.03,34.0,34.03,25100.0,23.0966,23.117,23.0966,23.117,25100.0
2010-05-05 12:50:00,34.03,34.03,34.01,34.02,9100.0,23.117,23.117,23.1034,23.1102,9100.0
2010-05-05 12:55:00,34.02,34.03,34.0,34.01,11800.0,23.1102,23.117,23.0966,23.1034,11800.0
2010-05-05 13:00:00,34.01,34.01,33.91,33.94,41400.0,23.1034,23.1034,23.0355,23.0559,41400.0
2010-05-05 13:05:00,33.94,33.99,33.92,33.97,24000.0,23.0559,23.0898,23.0423,23.0762,24000.0
2010-05-05 13:10:00,33.97,33.99,33.93,33.93,25500.0,23.0762,23.0898,23.0491,23.0491,25500.0
2010-05-05 13:15:00,33.93,33.98,33.91,33.98,17000.0,23.0491,23.083,23.0355,23.083,17000.0
2010-05-05 13:20:00,33.97,34.07,33.97,34.04,10500.0,23.0762,23.1442,23.0762,23.1238,10500.0
2010-05-05 13:25:00,34.04,34.04,34.0,34.0,3700.0,23.1238,23.1238,23.0966,23.0966,3700.0
2010-05-05 13:30:00,34.01,34.02,33.98,34.01,13100.0,23.1034,23.1102,23.083,23.1034,13100.0
2010-05-05 13:35:00,34.01,34.01,33.94,33.99,20900.0,23.1034,23.1034,23.0559,23.0898,20900.0
2010-05-05 13:40:00,34.0,34.02,33.97,33.97,15000.0,23.0966,23.1102,23.0762,23.0762,15000.0
2010-05-05 13:45:00,33.97,34.02,33.95,34.02,17300.0,23.0762,23.1102,23.0627,23.1102,17300.0
2010-05-05 13:50:00,34.03,34.08,33.99,34.07,25700.0,23.117,23.151,23.0898,23.1442,25700.0
2010-05-05 13:55:00,34.08,34.09,34.03,34.03,19400.0,23.151,23.1578,23.117,23.117,19400.0
2010-05-05 14:00:00,34.03,34.05,33.96,33.97,42200.0,23.117,23.1306,23.0695,23.0762,42200.0
2010-05-05 14:05:00,33.97,34.04,33.96,34.03,22600.0,23.0762,23.1238,23.0695,23.117,22600.0
2010-05-05 14:10:00,34.02,34.06,34.0,34.0,13500.0,23.1102,23.1374,23.0966,23.0966,13500.0
2010-05-05 14:15:00,34.0,34.01,33.96,33.99,22700.0,23.0966,23.1034,23.0695,23.0898,22700.0
2010-05-05 14:20:00,33.98,34.01,33.95,34.0,21700.0,23.083,23.1034,23.0627,23.0966,21700.0
2010-05-05 14:25:00,34.0,34.01,33.94,33.95,23000.0,23.0966,23.1034,23.0559,23.0627,23000.0
2010-05-05 14:30:00,33.95,33.96,33.9,33.91,41500.0,23.0627,23.0695,23.0287,23.0355,41500.0
2010-05-05 14:35:00,33.92,33.92,33.86,33.87,30700.0,23.0423,23.0423,23.0015,23.0083,30700.0
2010-05-05 14:40:00,33.87,33.88,33.82,33.83,31200.0,23.0083,23.0151,22.9744,22.9811,31200.0
2010-05-05 14:45:00,33.83,33.84,33.8,33.81,24500.0,22.9811,22.9879,22.9608,22.9676,24500.0
2010-05-05 14:50:00,33.8,33.85,33.8,33.82,20700.0,22.9608,22.9947,22.9608,22.9744,20700.0
2010-05-05 14:55:00,33.81,33.9,33.81,33.89,17000.0,22.9676,23.0287,22.9676,23.0219,17000.0
2010-05-05 15:00:00,33.88,33.91,33.88,33.89,26300.0,23.0151,23.0355,23.0151,23.0219,26300.0
2010-05-05 15:05:00,33.88,33.95,33.87,33.95,18900.0,23.0151,23.0627,23.0083,23.0627,18900.0
2010-05-05 15:10:00,33.95,33.99,33.95,33.99,15900.0,23.0627,23.0898,23.0627,23.0898,15900.0
2010-05-05 15:15:00,34.0,34.0,33.96,33.98,36700.0,23.0966,23.0966,23.0695,23.083,36700.0
2010-05-05 15:20:00,33.97,34.03,33.97,34.03,45200.0,23.0762,23.117,23.0762,23.117,45200.0
2010-05-05 15:25:00,34.03,34.03,33.98,34.0,32600.0,23.117,23.117,23.083,23.0966,32600.0
2010-05-05 15:30:00,33.99,34.0,33.95,33.96,36400.0,23.0898,23.0966,23.0627,23.0695,36400.0
2010-05-05 15:35:00,33.95,33.99,33.92,33.98,38300.0,23.0627,23.0898,23.0423,23.083,38300.0
2010-05-05 15:40:00,33.99,34.0,33.98,33.99,38400.0,23.0898,23.0966,23.083,23.0898,38400.0
2010-05-05 15:45:00,33.99,34.0,33.96,33.99,46900.0,23.0898,23.0966,23.0695,23.0898,46900.0
2010-05-05 15:50:00,34.0,34.03,33.97,34.03,65700.0,23.0966,23.117,23.0762,23.117,65700.0
2010-05-05 15:55:00,34.04,34.07,34.0,34.03,103700.0,23.1238,23.1442,23.0966,23.117,103700.0
2010-05-06 09:30:00,33.98,34.06,33.89,34.04,27200.0,23.083,23.1374,23.0219,23.1238,27200.0
2010-05-06 09:35:00,34.01,34.14,34.01,34.05,88300.0,23.1034,23.1917,23.1034,23.1306,88300.0
2010-05-06 09:40:00,34.03,34.1,34.03,34.07,11400.0,23.117,23.1646,23.117,23.1442,11400.0
2010-05-06 09:45:00,34.07,34.1,33.91,33.91,46200.0,23.1442,23.1646,23.0355,23.0355,46200.0
2010-05-06 09:50:00,33.92,33.96,33.88,33.9,15600.0,23.0423,23.0695,23.0151,23.0287,15600.0
2010-05-06 09:55:00,33.91,33.98,33.9,33.98,11800.0,23.0355,23.083,23.0287,23.083,11800.0
2010-05-06 10:00:00,33.99,34.07,33.95,34.07,20400.0,23.0898,23.1442,23.0627,23.1442,20400.0
2010-05-06 10:05:00,34.07,34.1,34.05,34.07,22500.0,23.1442,23.1646,23.1306,23.1442,22500.0
2010-05-06 10:10:00,34.07,34.1,34.06,34.08,24400.0,23.1442,23.1646,23.1374,23.151,24400.0
2010-05-06 10:15:00,34.09,34.21,34.08,34.18,34500.0,23.1578,23.2393,23.151,23.2189,34500.0
2010-05-06 10:20:00,34.17,34.17,34.07,34.08,23000.0,23.2121,23.2121,23.1442,23.151,23000.0
2010-05-06 10:25:00,34.08,34.09,33.97,33.97,31500.0,23.151,23.1578,23.0762,23.0762,31500.0
2010-05-06 10:30:00,33.97,33.99,33.94,33.97,15300.0,23.0762,23.0898,23.0559,23.0762,15300.0
2010-05-06 10:35:00,33.98,34.04,33.92,34.04,29800.0,23.083,23.1238,23.0423,23.1238,29800.0
2010-05-06 10:40:00,34.02,34.05,33.94,33.95,31900.0,23.1102,23.1306,23.0559,23.0627,31900.0
2010-05-06 10:45:00,33.96,33.99,33.9,33.95,31800.0,23.0695,23.0898,23.0287,23.0627,31800.0
2010-05-06 10:50:00,33.95,33.98,33.93,33.93,50300.0,23.0627,23.083,23.0491,23.0491,50300.0
2010-05-06 10:55:00,33.93,33.95,33.85,33.89,31600.0,23.0491,23.0627,22.9947,23.0219,31600.0
2010-05-06 11:00:00,33.89,33.89,33.76,33.79,74000.0,23.0219,23.0219,22.9336,22.954,74000.0
2010-05-06 11:05:00,33.79,33.86,33.77,33.81,30600.0,22.954,23.0015,22.9404,22.9676,30600.0
2010-05-06 11:10:00,33.8,33.84,33.78,33.82,35300.0,22.9608,22.9879,22.9472,22.9744,35300.0
2010-05-06 11:15:00,33.82,33.87,33.79,33.83,45700.0,22.9744,23.0083,22.954,22.9811,45700.0
2010-05-06 11:20:00,33.84,33.88,33.81,33.83,25300.0,22.9879,23.0151,22.9676,22.9811,25300.0
2010-05-06 11:25:00,33.83,33.95,33.83,33.9,44200.0,22.9811,23.0627,22.9811,23.0287,44200.0
2010-05-06 11:30:00,33.9,33.94,33.88,33.88,13900.0,23.0287,23.0559,23.0151,23.0151,13900.0
2010-05-06 11:35:00,33.88,33.91,33.82,33.84,76900.0,23.0151,23.0355,22.9744,22.9879,76900.0
2010-05-06 11:40:00,33.83,33.88,33.8,33.88,19600.0,22.9811,23.0151,22.9608,23.0151,19600.0
2010-05-06 11:45:00,33.88,33.89,33.81,33.84,20100.0,23.0151,23.0219,22.9676,22.9879,20100.0
2010-05-06 11:50:00,33.85,33.91,33.84,33.86,20300.0,22.9947,23.0355,22.9879,23.0015,20300.0
2010-05-06 11:55:00,33.85,33.85,33.77,33.8,91500.0,22.9947,22.9947,22.9404,22.9608,91500.0
2010-05-06 12:00:00,33.8,33.86,33.79,33.84,21200.0,22.9608,23.0015,22.954,22.9879,21200.0
2010-05-06 12:05:00,33.84,33.85,33.77,33.79,30400.0,22.9879,22.9947,22.9404,22.954,30400.0
2010-05-06 12:10:00,33.78,33.91,33.78,33.89,16600.0,22.9472,23.0355,22.9472,23.0219,16600.0
2010-05-06 12:15:00,33.88,33.91,33.87,33.9,31400.0,23.0151,23.0355,23.0083,23.0287,31400.0
2010-05-06 12:20:00,33.89,33.96,33.89,33.91,41900.0,23.0219,23.0695,23.0219,23.0355,41900.0
2010-05-06 12:25:00,33.91,33.93,33.87,33.93,30400.0,23.0355,23.0491,23.0083,23.0491,30400.0
2010-05-06 12:30:00,33.92,33.94,33.9,33.93,22500.0,23.0423,23.0559,23.0287,23.0491,22500.0
2010-05-06 12:35:00,33.93,33.94,33.86,33.94,59200.0,23.0491,23.0559,23.0015,23.0559,59200.0
2010-05-06 12:40:00,33.93,33.94,33.9,33.91,24200.0,23.0491,23.0559,23.0287,23.0355,24200.0
2010-05-06 12:45:00,33.92,33.93,33.88,33.9,47500.0,23.0423,23.0491,23.0151,23.0287,47500.0
2010-05-06 12:50:00,33.91,33.92,33.84,33.88,27100.0,23.0355,23.0423,22.9879,23.0151,27100.0
2010-05-06 12:55:00,33.89,33.89,33.85,33.89,25300.0,23.0219,23.0219,22.9947,23.0219,25300.0
2010-05-06 13:00:00,33.89,33.94,33.89,33.89,36500.0,23.0219,23.0559,23.0219,23.0219,36500.0
2010-05-06 13:05:00,33.89,33.93,33.85,33.9,24700.0,23.0219,23.0491,22.9947,23.0287,24700.0
2010-05-06 13:10:00,33.9,33.92,33.85,33.88,76700.0,23.0287,23.0423,22.9947,23.0151,76700.0
2010-05-06 13:15:00,33.88,33.9,33.83,33.84,29600.0,23.0151,23.0287,22.9811,22.9879,29600.0
2010-05-06 13:20:00,33.84,33.85,33.77,33.77,19200.0,22.9879,22.9947,22.9404,22.9404,19200.0
2010-05-06 13:25:00,33.77,33.85,33.76,33.85,22200.0,22.9404,22.9947,22.9336,22.9947,22200.0
2010-05-06 13:30:00,33.85,33.86,33.82,33.82,12000.0,22.9947,23.0015,22.9744,22.9744,12000.0
2010-05-06 13:35:00,33.82,33.82,33.76,33.8,98700.0,22.9744,22.9744,22.9336,22.9608,98700.0
2010-05-06 13:40:00,33.79,33.85,33.76,33.83,54100.0,22.954,22.9947,22.9336,22.9811,54100.0
2010-05-06 13:45:00,33.83,33.84,33.82,33.83,30800.0,22.9811,22.9879,22.9744,22.9811,30800.0
2010-05-06 13:50:00,33.83,33.85,33.79,33.81,23000.0,22.9811,22.9947,22.954,22.9676,23000.0
2010-05-06 13:55:00,33.81,33.85,33.75,33.8,46800.0,22.9676,22.9947,22.9268,22.9608,46800.0
2010-05-06 14:00:00,33.81,33.85,33.79,33.79,35000.0,22.9676,22.9947,22.954,22.954,35000.0
2010-05-06 14:05:00,33.79,33.82,33.74,33.76,57700.0,22.954,22.9744,22.92,22.9336,57700.0
2010-05-06 14:10:00,33.76,33.76,33.62,33.7,72700.0,22.9336,22.9336,22.8385,22.8928,72700.0
2010-05-06 14:15:00,33.69,33.71,33.58,33.61,116000.0,22.886,22.8996,22.8113,22.8317,116000.0
2010-05-06 14:20:00,33.6,33.6,33.42,33.56,189300.0,22.8249,22.8249,22.7026,22.7977,189300.0
2010-05-06 14:25:00,33.57,33.58,33.47,33.5,56200.0,22.8045,22.8113,22.7366,22.757,56200.0
2010-05-06 14:30:00,33.5,33.52,33.35,33.35,76500.0,22.757,22.7706,22.6551,22.6551,76500.0
2010-05-06 14:35:00,33.35,33.36,32.92,32.94,233200.0,22.6551,22.6619,22.363,22.3766,233200.0
2010-05-06 14:40:00,32.94,33.0,32.02,32.03,198200.0,22.3766,22.4173,21.7516,21.7584,198200.0
2010-05-06 14:45:00,32.05,33.44,31.55,32.8,190000.0,21.772,22.7162,21.4323,22.2815,190000.0
2010-05-06 14:50:00,32.8,33.14,32.43,32.43,90400.0,22.2815,22.5124,22.0301,22.0301,90400.0
2010-05-06 14:55:00,32.43,33.0,32.39,32.57,74000.0,22.0301,22.4173,22.0029,22.1252,74000.0
2010-05-06 15:00:00,32.55,32.75,32.43,32.73,72700.0,22.1116,22.2475,22.0301,22.2339,72700.0
2010-05-06 15:05:00,32.71,33.22,32.71,33.18,114900.0,22.2203,22.5668,22.2203,22.5396,114900.0
2010-05-06 15:10:00,33.17,33.28,32.96,33.0,102500.0,22.5328,22.6075,22.3901,22.4173,102500.0
2010-05-06 15:15:00,33.0,33.24,32.89,33.07,114500.0,22.4173,22.5803,22.3426,22.4649,114500.0
2010-05-06 15:20:00,33.04,33.08,32.78,32.91,81100.0,22.4445,22.4717,22.2679,22.3562,81100.0
2010-05-06 15:25:00,32.91,32.97,32.67,32.96,75900.0,22.3562,22.3969,22.1931,22.3901,75900.0
2010-05-06 15:30:00,32.96,33.19,32.87,33.1,101100.0,22.3901,22.5464,22.329,22.4852,101100.0
2010-05-06 15:35:00,33.11,33.26,33.03,33.14,85200.0,22.492,22.5939,22.4377,22.5124,85200.0
2010-05-06 15:40:00,33.14,33.33,33.13,33.27,95000.0,22.5124,22.6415,22.5056,22.6007,95000.0
2010-05-06 15:45:00,33.26,33.48,33.21,33.4,114000.0,22.5939,22.7434,22.56,22.689,114000.0
2010-05-06 15:50:00,33.39,33.4,33.23,33.33,134800.0,22.6822,22.689,22.5736,22.6415,134800.0
2010-05-06 15:55:00,33.32,33.4,33.09,33.09,200900.0,22.6347,22.689,22.4785,22.4785,200900.0
2010-05-07 09:30:00,32.9,33.13,32.9,33.06,133100.0,22.3494,22.5056,22.3494,22.4581,133100.0
2010-05-07 09:35:00,33.07,33.13,32.9,33.0,67700.0,22.4649,22.5056,22.3494,22.4173,67700.0
2010-05-07 09:40:00,32.99,33.16,32.96,33.12,97000.0,22.4105,22.526,22.3901,22.4988,97000.0
2010-05-07 09:45:00,33.11,33.16,32.95,33.04,101700.0,22.492,22.526,22.3833,22.4445,101700.0
2010-05-07 09:50:00,33.02,33.16,32.94,32.97,81700.0,22.4309,22.526,22.3766,22.3969,81700.0
2010-05-07 09:55:00,32.96,33.03,32.81,32.82,43700.0,22.3901,22.4377,22.2882,22.295,43700.0
2010-05-07 10:00:00,32.82,32.87,32.65,32.69,53600.0,22.295,22.329,22.1796,22.2067,53600.0
2010-05-07 10:05:00,32.69,32.91,32.64,32.79,77200.0,22.2067,22.3562,22.1728,22.2747,77200.0
2010-05-07 10:10:00,32.79,32.86,32.66,32.73,96700.0,22.2747,22.3222,22.1863,22.2339,96700.0
2010-05-07 10:15:00,32.72,32.74,32.57,32.65,94500.0,22.2271,22.2407,22.1252,22.1796,94500.0
2010-05-07 10:20:00,32.64,32.64,32.46,32.51,112900.0,22.1728,22.1728,22.0505,22.0845,112900.0
2010-05-07 10:25:00,32.51,32.55,32.21,32.31,132200.0,22.0845,22.1116,21.8807,21.9486,132200.0
2010-05-07 10:30:00,32.33,32.62,32.32,32.41,107400.0,21.9622,22.1592,21.9554,22.0165,107400.0
2010-05-07 10:35:00,32.41,32.69,32.41,32.57,131700.0,22.0165,22.2067,22.0165,22.1252,131700.0
2010-05-07 10:40:00,32.57,32.62,32.3,32.36,70200.0,22.1252,22.1592,21.9418,21.9826,70200.0
2010-05-07 10:45:00,32.38,32.58,32.3,32.49,35800.0,21.9961,22.132,21.9418,22.0709,35800.0
2010-05-07 10:50:00,32.49,32.6,32.45,32.58,57200.0,22.0709,22.1456,22.0437,22.132,57200.0
2010-05-07 10:55:00,32.58,32.62,32.53,32.53,44200.0,22.132,22.1592,22.098,22.098,44200.0
2010-05-07 11:00:00,32.53,32.59,32.44,32.48,52300.0,22.098,22.1388,22.0369,22.0641,52300.0
2010-05-07 11:05:00,32.48,32.73,32.48,32.73,34300.0,22.0641,22.2339,22.0641,22.2339,34300.0
2010-05-07 11:10:00,32.72,32.8,32.69,32.77,45300.0,22.2271,22.2815,22.2067,22.2611,45300.0
2010-05-07 11:15:00,32.76,33.08,32.75,32.9,87800.0,22.2543,22.4717,22.2475,22.3494,87800.0
2010-05-07 11:20:00,32.9,32.96,32.77,32.91,173600.0,22.3494,22.3901,22.2611,22.3562,173600.0
2010-05-07 11:25:00,32.91,33.0,32.82,32.92,165400.0,22.3562,22.4173,22.295,22.363,165400.0
2010-05-07 11:30:00,32.92,32.92,32.7,32.71,57500.0,22.363,22.363,22.2135,22.2203,57500.0
2010-05-07 11:35:00,32.72,32.85,32.72,32.83,36900.0,22.2271,22.3154,22.2271,22.3018,36900.0
2010-05-07 11:40:00,32.84,32.96,32.84,32.93,32300.0,22.3086,22.3901,22.3086,22.3698,32300.0
2010-05-07 11:45:00,32.93,33.08,32.93,33.04,25600.0,22.3698,22.4717,22.3698,22.4445,25600.0
2010-05-07 11:50:00,33.04,33.05,32.88,32.99,66800.0,22.4445,22.4513,22.3358,22.4105,66800.0
2010-05-07 11:55:00,32.99,33.06,32.96,33.05,56000.0,22.4105,22.4581,22.3901,22.4513,56000.0
2010-05-07 12:00:00,33.05,33.06,32.91,33.01,45900.0,22.4513,22.4581,22.3562,22.4241,45900.0
2010-05-07 12:05:00,33.01,33.11,32.97,33.1,24500.0,22.4241,22.492,22.3969,22.4852,24500.0
2010-05-07 12:10:00,33.1,33.16,33.06,33.16,22000.0,22.4852,22.526,22.4581,22.526,22000.0
2010-05-07 12:15:00,33.16,33.2,33.11,33.14,60500.0,22.526,22.5532,22.492,22.5124,60500.0
2010-05-07 12:20:00,33.16,33.16,32.99,33.01,48300.0,22.526,22.526,22.4105,22.4241,48300.0
2010-05-07 12:25:00,33.01,33.05,32.9,32.96,112700.0,22.4241,22.4513,22.3494,22.3901,112700.0
2010-05-07 12:30:00,32.96,32.99,32.87,32.93,44700.0,22.3901,22.4105,22.329,22.3698,44700.0
2010-05-07 12:35:00,32.93,33.04,32.93,32.94,53700.0,22.3698,22.4445,22.3698,22.3766,53700.0
2010-05-07 12:40:00,32.95,33.07,32.95,32.98,21000.0,22.3833,22.4649,22.3833,22.4037,21000.0
2010-05-07 12:45:00,32.98,33.08,32.93,32.97,39900.0,22.4037,22.4717,22.3698,22.3969,39900.0
2010-05-07 12:50:00,32.97,33.06,32.91,32.96,27700.0,22.3969,22.4581,22.3562,22.3901,27700.0
2010-05-07 12:55:00,32.96,32.98,32.88,32.89,18900.0,22.3901,22.4037,22.3358,22.3426,18900.0
2010-05-07 13:00:00,32.89,32.98,32.87,32.93,51400.0,22.3426,22.4037,22.329,22.3698,51400.0
2010-05-07 13:05:00,32.94,32.98,32.82,32.84,44400.0,22.3766,22.4037,22.295,22.3086,44400.0
2010-05-07 13:10:00,32.83,32.93,32.79,32.87,41900.0,22.3018,22.3698,22.2747,22.329,41900.0
2010-05-07 13:15:00,32.85,32.99,32.85,32.94,60900.0,22.3154,22.4105,22.3154,22.3766,60900.0
2010-05-07 13:20:00,32.95,33.02,32.93,32.99,49900.0,22.3833,22.4309,22.3698,22.4105,49900.0
2010-05-07 13:25:00,32.98,33.03,32.93,32.94,72000.0,22.4037,22.4377,22.3698,22.3766,72000.0
2010-05-07 13:30:00,32.95,33.04,32.93,33.03,29400.0,22.3833,22.4445,22.3698,22.4377,29400.0
2010-05-07 13:35:00,33.03,33.06,32.98,33.03,17700.0,22.4377,22.4581,22.4037,22.4377,17700.0
2010-05-07 13:40:00,33.04,33.15,33.03,33.15,27900.0,22.4445,22.5192,22.4377,22.5192,27900.0
2010-05-07 13:45:00,33.15,33.17,33.09,33.12,34400.0,22.5192,22.5328,22.4785,22.4988,34400.0
2010-05-07 13:50:00,33.11,33.12,33.06,33.07,25200.0,22.492,22.4988,22.4581,22.4649,25200.0
2010-05-07 13:55:00,33.07,33.11,33.04,33.05,33200.0,22.4649,22.492,22.4445,22.4513,33200.0
2010-05-07 14:00:00,33.07,33.12,33.05,33.07,52500.0,22.4649,22.4988,22.4513,22.4649,52500.0
2010-05-07 14:05:00,33.07,33.11,33.05,33.07,46600.0,22.4649,22.492,22.4513,22.4649,46600.0
2010-05-07 14:10:00,33.08,33.11,32.99,33.01,35400.0,22.4717,22.492,22.4105,22.4241,35400.0
2010-05-07 14:15:00,33.01,33.13,33.0,33.12,39700.0,22.4241,22.5056,22.4173,22.4988,39700.0
2010-05-07 14:20:00,33.12,33.12,33.04,33.04,10600.0,22.4988,22.4988,22.4445,22.4445,10600.0
2010-05-07 14:25:00,33.04,33.04,32.95,32.96,25900.0,22.4445,22.4445,22.3833,22.3901,25900.0
2010-05-07 14:30:00,32.95,33.0,32.92,32.99,30800.0,22.3833,22.4173,22.363,22.4105,30800.0
2010-05-07 14:35:00,32.99,33.05,32.94,33.03,33600.0,22.4105,22.4513,22.3766,22.4377,33600.0
2010-05-07 14:40:00,33.01,33.1,32.99,33.03,32800.0,22.4241,22.4852,22.4105,22.4377,32800.0
2010-05-07 14:45:00,33.03,33.06,32.94,32.94,41700.0,22.4377,22.4581,22.3766,22.3766,41700.0
2010-05-07 14:50:00,32.95,32.95,32.86,32.91,38500.0,22.3833,22.3833,22.3222,22.3562,38500.0
2010-05-07 14:55:00,32.92,32.99,32.88,32.95,29100.0,22.363,22.4105,22.3358,22.3833,29100.0
2010-05-07 15:00:00,32.95,32.97,32.85,32.88,47600.0,22.3833,22.3969,22.3154,22.3358,47600.0
2010-05-07 15:05:00,32.87,32.93,32.8,32.8,44600.0,22.329,22.3698,22.2815,22.2815,44600.0
2010-05-07 15:10:00,32.81,32.87,32.78,32.81,56600.0,22.2882,22.329,22.2679,22.2882,56600.0
2010-05-07 15:15:00,32.81,32.94,32.75,32.91,48500.0,22.2882,22.3766,22.2475,22.3562,48500.0
2010-05-07 15:20:00,32.91,32.95,32.87,32.94,54700.0,22.3562,22.3833,22.329,22.3766,54700.0
2010-05-07 15:25:00,32.94,32.95,32.87,32.9,62000.0,22.3766,22.3833,22.329,22.3494,62000.0
2010-05-07 15:30:00,32.9,32.91,32.73,32.8,89500.0,22.3494,22.3562,22.2339,22.2815,89500.0
2010-05-07 15:35:00,32.8,32.83,32.75,32.76,78500.0,22.2815,22.3018,22.2475,22.2543,78500.0
2010-05-07 15:40:00,32.77,32.94,32.77,32.86,94600.0,22.2611,22.3766,22.2611,22.3222,94600.0
2010-05-07 15:45:00,32.86,32.9,32.77,32.85,94800.0,22.3222,22.3494,22.2611,22.3154,94800.0
2010-05-07 15:50:00,32.84,32.85,32.77,32.83,75100.0,22.3086,22.3154,22.2611,22.3018,75100.0
2010-05-07 15:55:00,32.84,32.94,32.83,32.87,172100.0,22.3086,22.3766,22.3018,22.329,172100.0
2010-05-10 09:30:00,33.81,33.95,33.68,33.84,7100.0,22.9676,23.0627,22.8792,22.9879,7100.0
2010-05-10 09:35:00,33.8,33.93,33.67,33.9,142700.0,22.9608,23.0491,22.8725,23.0287,142700.0
2010-05-10 09:40:00,33.91,33.93,33.74,33.74,96000.0,23.0355,23.0491,22.92,22.92,96000.0
2010-05-10 09:45:00,33.74,33.82,33.74,33.8,59600.0,22.92,22.9744,22.92,22.9608,59600.0
2010-05-10 09:50:00,33.79,33.84,33.74,33.8,79100.0,22.954,22.9879,22.92,22.9608,79100.0
2010-05-10 09:55:00,33.81,33.92,33.73,33.84,98600.0,22.9676,23.0423,22.9132,22.9879,98600.0
2010-05-10 10:00:00,33.85,33.89,33.83,33.83,44600.0,22.9947,23.0219,22.9811,22.9811,44600.0
2010-05-10 10:05:00,33.84,33.86,33.75,33.8,55200.0,22.9879,23.0015,22.9268,22.9608,55200.0
2010-05-10 10:10:00,33.8,33.83,33.76,33.79,74200.0,22.9608,22.9811,22.9336,22.954,74200.0
2010-05-10 10:15:00,33.79,33.82,33.75,33.77,33500.0,22.954,22.9744,22.9268,22.9404,33500.0
2010-05-10 10:20:00,33.76,33.79,33.68,33.72,55600.0,22.9336,22.954,22.8792,22.9064,55600.0
2010-05-10 10:25:00,33.72,33.72,33.6,33.61,36500.0,22.9064,22.9064,22.8249,22.8317,36500.0
2010-05-10 10:30:00,33.62,33.82,33.61,33.76,38800.0,22.8385,22.9744,22.8317,22.9336,38800.0
2010-05-10 10:35:00,33.76,33.8,33.69,33.78,20800.0,22.9336,22.9608,22.886,22.9472,20800.0
2010-05-10 10:40:00,33.79,33.83,33.75,33.77,17500.0,22.954,22.9811,22.9268,22.9404,17500.0
2010-05-10 10:45:00,33.78,33.89,33.77,33.88,26300.0,22.9472,23.0219,22.9404,23.0151,26300.0
2010-05-10 10:50:00,33.88,33.88,33.76,33.87,25300.0,23.0151,23.0151,22.9336,23.0083,25300.0
2010-05-10 10:55:00,33.87,33.87,33.79,33.85,26000.0,23.0083,23.0083,22.954,22.9947,26000.0
2010-05-10 11:00:00,33.85,33.99,33.83,33.99,29700.0,22.9947,23.0898,22.9811,23.0898,29700.0
2010-05-10 11:05:00,33.99,34.0,33.9,33.92,27200.0,23.0898,23.0966,23.0287,23.0423,27200.0
2010-05-10 11:10:00,33.92,33.98,33.91,33.96,22500.0,23.0423,23.083,23.0355,23.0695,22500.0
2010-05-10 11:15:00,33.95,33.99,33.9,33.97,16700.0,23.0627,23.0898,23.0287,23.0762,16700.0
2010-05-10 11:20:00,33.97,33.99,33.91,33.94,15100.0,23.0762,23.0898,23.0355,23.0559,15100.0
2010-05-10 11:25:00,33.93,33.96,33.89,33.96,45000.0,23.0491,23.0695,23.0219,23.0695,45000.0
2010-05-10 11:30:00,33.96,33.97,33.89,33.92,31600.0,23.0695,23.0762,23.0219,23.0423,31600.0
2010-05-10 11:35:00,33.92,33.94,33.89,33.91,45700.0,23.0423,23.0559,23.0219,23.0355,45700.0
2010-05-10 11:40:00,33.91,33.97,33.89,33.97,29700.0,23.0355,23.0762,23.0219,23.0762,29700.0
2010-05-10 11:45:00,33.97,33.99,33.97,33.98,9700.0,23.0762,23.0898,23.0762,23.083,9700.0
2010-05-10 11:50:00,33.98,34.07,33.97,34.07,33100.0,23.083,23.1442,23.0762,23.1442,33100.0
2010-05-10 11:55:00,34.07,34.09,34.06,34.07,13400.0,23.1442,23.1578,23.1374,23.1442,13400.0
2010-05-10 12:00:00,34.07,34.08,34.03,34.04,12800.0,23.1442,23.151,23.117,23.1238,12800.0
2010-05-10 12:05:00,34.03,34.09,34.03,34.08,14900.0,23.117,23.1578,23.117,23.151,14900.0
2010-05-10 12:10:00,34.08,34.11,34.06,34.11,13000.0,23.151,23.1714,23.1374,23.1714,13000.0
2010-05-10 12:15:00,34.1,34.11,34.08,34.09,17800.0,23.1646,23.1714,23.151,23.1578,17800.0
2010-05-10 12:20:00,34.08,34.1,34.06,34.08,8600.0,23.151,23.1646,23.1374,23.151,8600.0
2010-05-10 12:25:00,34.07,34.08,34.0,34.0,9100.0,23.1442,23.151,23.0966,23.0966,9100.0
2010-05-10 12:30:00,34.0,34.0,33.93,33.96,19200.0,23.0966,23.0966,23.0491,23.0695,19200.0
2010-05-10 12:35:00,33.96,34.01,33.95,33.98,19900.0,23.0695,23.1034,23.0627,23.083,19900.0
2010-05-10 12:40:00,33.98,33.98,33.9,33.93,10700.0,23.083,23.083,23.0287,23.0491,10700.0
2010-05-10 12:45:00,33.92,33.93,33.9,33.91,7600.0,23.0423,23.0491,23.0287,23.0355,7600.0
2010-05-10 12:50:00,33.92,33.95,33.88,33.95,13900.0,23.0423,23.0627,23.0151,23.0627,13900.0
2010-05-10 12:55:00,33.95,33.95,33.89,33.9,9000.0,23.0627,23.0627,23.0219,23.0287,9000.0
2010-05-10 13:00:00,33.9,33.91,33.85,33.86,15900.0,23.0287,23.0355,22.9947,23.0015,15900.0
2010-05-10 13:05:00,33.86,33.86,33.68,33.72,41400.0,23.0015,23.0015,22.8792,22.9064,41400.0
2010-05-10 13:10:00,33.74,33.78,33.68,33.7,34600.0,22.92,22.9472,22.8792,22.8928,34600.0
2010-05-10 13:15:00,33.7,33.81,33.68,33.8,27900.0,22.8928,22.9676,22.8792,22.9608,27900.0
2010-05-10 13:20:00,33.8,33.84,33.76,33.78,21300.0,22.9608,22.9879,22.9336,22.9472,21300.0
2010-05-10 13:25:00,33.79,33.89,33.79,33.89,33500.0,22.954,23.0219,22.954,23.0219,33500.0
2010-05-10 13:30:00,33.9,33.97,33.88,33.94,32800.0,23.0287,23.0762,23.0151,23.0559,32800.0
2010-05-10 13:35:00,33.94,33.95,33.89,33.89,11900.0,23.0559,23.0627,23.0219,23.0219,11900.0
2010-05-10 13:40:00,33.88,33.88,33.81,33.83,41500.0,23.0151,23.0151,22.9676,22.9811,41500.0
2010-05-10 13:45:00,33.83,33.93,33.79,33.9,36500.0,22.9811,23.0491,22.954,23.0287,36500.0
2010-05-10 13:50:00,33.91,33.94,33.89,33.89,18700.0,23.0355,23.0559,23.0219,23.0219,18700.0
2010-05-10 13:55:00,33.9,33.96,33.86,33.86,18400.0,23.0287,23.0695,23.0015,23.0015,18400.0
2010-05-10 14:00:00,33.86,33.88,33.77,33.87,27600.0,23.0015,23.0151,22.9404,23.0083,27600.0
2010-05-10 14:05:00,33.87,33.9,33.85,33.9,15500.0,23.0083,23.0287,22.9947,23.0287,15500.0
2010-05-10 14:10:00,33.9,33.91,33.84,33.89,16600.0,23.0287,23.0355,22.9879,23.0219,16600.0
2010-05-10 14:15:00,33.89,33.89,33.84,33.85,18300.0,23.0219,23.0219,22.9879,22.9947,18300.0
2010-05-10 14:20:00,33.86,33.95,33.86,33.93,25000.0,23.0015,23.0627,23.0015,23.0491,25000.0
2010-05-10 14:25:00,33.93,33.93,33.83,33.83,15300.0,23.0491,23.0491,22.9811,22.9811,15300.0
2010-05-10 14:30:00,33.83,33.86,33.83,33.85,24500.0,22.9811,23.0015,22.9811,22.9947,24500.0
2010-05-10 14:35:00,33.86,33.91,33.78,33.78,18600.0,23.0015,23.0355,22.9472,22.9472,18600.0
2010-05-10 14:40:00,33.77,33.83,33.75,33.81,30000.0,22.9404,22.9811,22.9268,22.9676,30000.0
2010-05-10 14:45:00,33.81,33.82,33.79,33.82,10400.0,22.9676,22.9744,22.954,22.9744,10400.0
2010-05-10 14:50:00,33.82,33.86,33.81,33.84,21200.0,22.9744,23.0015,22.9676,22.9879,21200.0
2010-05-10 14:55:00,33.84,33.89,33.84,33.87,21800.0,22.9879,23.0219,22.9879,23.0083,21800.0
2010-05-10 15:00:00,33.88,33.88,33.8,33.81,27100.0,23.0151,23.0151,22.9608,22.9676,27100.0
2010-05-10 15:05:00,33.8,33.81,33.74,33.75,36200.0,22.9608,22.9676,22.92,22.9268,36200.0
2010-05-10 15:10:00,33.75,33.79,33.73,33.76,37900.0,22.9268,22.954,22.9132,22.9336,37900.0
2010-05-10 15:15:00,33.75,33.79,33.74,33.77,40100.0,22.9268,22.954,22.92,22.9404,40100.0
2010-05-10 15:20:00,33.77,33.77,33.74,33.76,18600.0,22.9404,22.9404,22.92,22.9336,18600.0
2010-05-10 15:25:00,33.76,33.84,33.75,33.83,34700.0,22.9336,22.9879,22.9268,22.9811,34700.0
2010-05-10 15:30:00,33.83,33.83,33.77,33.77,35400.0,22.9811,22.9811,22.9404,22.9404,35400.0
2010-05-10 15:35:00,33.77,33.78,33.77,33.78,58200.0,22.9404,22.9472,22.9404,22.9472,58200.0
2010-05-10 15:40:00,33.78,33.8,33.76,33.76,71100.0,22.9472,22.9608,22.9336,22.9336,71100.0
2010-05-10 15:45:00,33.77,33.81,33.76,33.76,124400.0,22.9404,22.9676,22.9336,22.9336,124400.0
2010-05-10 15:50:00,33.77,33.95,33.77,33.95,89300.0,22.9404,23.0627,22.9404,23.0627,89300.0
2010-05-10 15:55:00,33.94,33.98,33.93,33.98,227000.0,23.0559,23.083,23.0491,23.083,227000.0
2010-05-11 09:30:00,33.71,33.78,33.65,33.7,30900.0,22.8996,22.9472,22.8589,22.8928,30900.0
2010-05-11 09:35:00,33.74,33.84,33.73,33.78,15500.0,22.92,22.9879,22.9132,22.9472,15500.0
2010-05-11 09:40:00,33.8,33.81,33.64,33.68,29000.0,22.9608,22.9676,22.8521,22.8792,29000.0
2010-05-11 09:45:00,33.66,33.74,33.66,33.67,15000.0,22.8657,22.92,22.8657,22.8725,15000.0
2010-05-11 09:50:00,33.68,33.81,33.67,33.78,20600.0,22.8792,22.9676,22.8725,22.9472,20600.0
2010-05-11 09:55:00,33.77,33.82,33.74,33.82,15900.0,22.9404,22.9744,22.92,22.9744,15900.0
2010-05-11 10:00:00,33.84,33.85,33.77,33.77,15700.0,22.9879,22.9947,22.9404,22.9404,15700.0
2010-05-11 10:05:00,33.76,33.8,33.75,33.79,8400.0,22.9336,22.9608,22.9268,22.954,8400.0
2010-05-11 10:10:00,33.8,33.85,33.77,33.82,9900.0,22.9608,22.9947,22.9404,22.9744,9900.0
2010-05-11 10:15:00,33.84,33.89,33.84,33.86,12700.0,22.9879,23.0219,22.9879,23.0015,12700.0
2010-05-11 10:20:00,33.86,33.96,33.86,33.89,14500.0,23.0015,23.0695,23.0015,23.0219,14500.0
2010-05-11 10:25:00,33.89,33.92,33.87,33.88,20300.0,23.0219,23.0423,23.0083,23.0151,20300.0
2010-05-11 10:30:00,33.88,33.88,33.83,33.88,10700.0,23.0151,23.0151,22.9811,23.0151,10700.0
2010-05-11 10:35:00,33.88,33.9,33.85,33.89,12100.0,23.0151,23.0287,22.9947,23.0219,12100.0
2010-05-11 10:40:00,33.9,33.92,33.85,33.87,21200.0,23.0287,23.0423,22.9947,23.0083,21200.0
2010-05-11 10:45:00,33.86,33.92,33.84,33.88,10700.0,23.0015,23.0423,22.9879,23.0151,10700.0
2010-05-11 10:50:00,33.87,33.89,33.83,33.85,17100.0,23.0083,23.0219,22.9811,22.9947,17100.0
2010-05-11 10:55:00,33.85,33.87,33.82,33.83,8200.0,22.9947,23.0083,22.9744,22.9811,8200.0
2010-05-11 11:00:00,33.83,33.88,33.82,33.85,17900.0,22.9811,23.0151,22.9744,22.9947,17900.0
2010-05-11 11:05:00,33.85,33.91,33.84,33.9,19300.0,22.9947,23.0355,22.9879,23.0287,19300.0
2010-05-11 11:10:00,33.91,33.92,33.88,33.91,17500.0,23.0355,23.0423,23.0151,23.0355,17500.0
2010-05-11 11:15:00,33.92,33.94,33.87,33.93,24100.0,23.0423,23.0559,23.0083,23.0491,24100.0
2010-05-11 11:20:00,33.94,33.94,33.85,33.87,22400.0,23.0559,23.0559,22.9947,23.0083,22400.0
2010-05-11 11:25:00,33.87,33.92,33.87,33.91,19900.0,23.0083,23.0423,23.0083,23.0355,19900.0
2010-05-11 11:30:00,33.89,33.9,33.82,33.87,28000.0,23.0219,23.0287,22.9744,23.0083,28000.0
2010-05-11 11:35:00,33.88,33.98,33.88,33.95,23900.0,23.0151,23.083,23.0151,23.0627,23900.0
2010-05-11 11:40:00,33.95,33.98,33.92,33.98,16300.0,23.0627,23.083,23.0423,23.083,16300.0
2010-05-11 11:45:00,33.98,33.99,33.9,33.93,21200.0,23.083,23.0898,23.0287,23.0491,21200.0
2010-05-11 11:50:00,33.92,33.94,33.89,33.94,9500.0,23.0423,23.0559,23.0219,23.0559,9500.0
2010-05-11 11:55:00,33.95,34.0,33.94,33.96,10700.0,23.0627,23.0966,23.0559,23.0695,10700.0
2010-05-11 12:00:00,33.97,34.01,33.96,33.99,9400.0,23.0762,23.1034,23.0695,23.0898,9400.0
2010-05-11 12:05:00,33.99,34.07,33.99,34.06,17800.0,23.0898,23.1442,23.0898,23.1374,17800.0
2010-05-11 12:10:00,34.06,34.06,34.0,34.0,12400.0,23.1374,23.1374,23.0966,23.0966,12400.0
2010-05-11 12:15:00,34.01,34.05,34.01,34.02,13200.0,23.1034,23.1306,23.1034,23.1102,13200.0
2010-05-11 12:20:00,34.02,34.03,33.97,33.99,12300.0,23.1102,23.117,23.0762,23.0898,12300.0
2010-05-11 12:25:00,33.98,34.01,33.97,34.0,12700.0,23.083,23.1034,23.0762,23.0966,12700.0
2010-05-11 12:30:00,33.99,34.03,33.96,34.0,17400.0,23.0898,23.117,23.0695,23.0966,17400.0
2010-05-11 12:35:00,34.0,34.0,33.94,33.96,15300.0,23.0966,23.0966,23.0559,23.0695,15300.0
2010-05-11 12:40:00,33.96,34.03,33.96,34.01,17500.0,23.0695,23.117,23.0695,23.1034,17500.0
2010-05-11 12:45:00,34.01,34.05,34.0,34.03,18700.0,23.1034,23.1306,23.0966,23.117,18700.0
2010-05-11 12:50:00,34.03,34.04,34.0,34.01,15700.0,23.117,23.1238,23.0966,23.1034,15700.0
2010-05-11 12:55:00,34.0,34.04,33.99,34.04,13700.0,23.0966,23.1238,23.0898,23.1238,13700.0
2010-05-11 13:00:00,34.03,34.04,34.02,34.02,30200.0,23.117,23.1238,23.1102,23.1102,30200.0
2010-05-11 13:05:00,34.02,34.03,34.0,34.03,13500.0,23.1102,23.117,23.0966,23.117,13500.0
2010-05-11 13:10:00,34.03,34.05,34.0,34.01,10800.0,23.117,23.1306,23.0966,23.1034,10800.0
2010-05-11 13:15:00,34.01,34.04,34.0,34.01,13100.0,23.1034,23.1238,23.0966,23.1034,13100.0
2010-05-11 13:20:00,34.0,34.07,33.99,34.06,20500.0,23.0966,23.1442,23.0898,23.1374,20500.0
2010-05-11 13:25:00,34.06,34.07,34.04,34.06,19400.0,23.1374,23.1442,23.1238,23.1374,19400.0
2010-05-11 13:30:00,34.07,34.13,34.04,34.1,15200.0,23.1442,23.1849,23.1238,23.1646,15200.0
2010-05-11 13:35:00,34.1,34.1,34.06,34.09,15700.0,23.1646,23.1646,23.1374,23.1578,15700.0
2010-05-11 13:40:00,34.09,34.2,34.07,34.2,42200.0,23.1578,23.2325,23.1442,23.2325,42200.0
2010-05-11 13:45:00,34.2,34.3,34.18,34.26,49700.0,23.2325,23.3004,23.2189,23.2732,49700.0
2010-05-11 13:50:00,34.26,34.28,34.23,34.23,11900.0,23.2732,23.2868,23.2529,23.2529,11900.0
2010-05-11 13:55:00,34.24,34.25,34.22,34.23,14700.0,23.2597,23.2665,23.2461,23.2529,14700.0
2010-05-11 14:00:00,34.24,34.24,34.15,34.18,34200.0,23.2597,23.2597,23.1985,23.2189,34200.0
2010-05-11 14:05:00,34.18,34.21,34.14,34.17,15000.0,23.2189,23.2393,23.1917,23.2121,15000.0
2010-05-11 14:10:00,34.16,34.16,34.07,34.08,31700.0,23.2053,23.2053,23.1442,23.151,31700.0
2010-05-11 14:15:00,34.08,34.12,34.03,34.07,18500.0,23.151,23.1781,23.117,23.1442,18500.0
2010-05-11 14:20:00,34.07,34.15,34.04,34.14,22800.0,23.1442,23.1985,23.1238,23.1917,22800.0
2010-05-11 14:25:00,34.15,34.16,34.08,34.1,18800.0,23.1985,23.2053,23.151,23.1646,18800.0
2010-05-11 14:30:00,34.1,34.11,34.0,34.04,20500.0,23.1646,23.1714,23.0966,23.1238,20500.0
2010-05-11 14:35:00,34.04,34.05,33.97,33.99,20700.0,23.1238,23.1306,23.0762,23.0898,20700.0
2010-05-11 14:40:00,33.98,34.01,33.95,33.99,30000.0,23.083,23.1034,23.0627,23.0898,30000.0
2010-05-11 14:45:00,34.0,34.09,33.99,34.07,21200.0,23.0966,23.1578,23.0898,23.1442,21200.0
2010-05-11 14:50:00,34.07,34.08,34.05,34.06,10700.0,23.1442,23.151,23.1306,23.1374,10700.0
2010-05-11 14:55:00,34.06,34.06,33.99,34.0,14100.0,23.1374,23.1374,23.0898,23.0966,14100.0
2010-05-11 15:00:00,34.0,34.0,33.9,33.97,40300.0,23.0966,23.0966,23.0287,23.0762,40300.0
2010-05-11 15:05:00,33.97,34.0,33.91,33.91,20300.0,23.0762,23.0966,23.0355,23.0355,20300.0
2010-05-11 15:10:00,33.91,33.96,33.9,33.95,19300.0,23.0355,23.0695,23.0287,23.0627,19300.0
2010-05-11 15:15:00,33.95,33.96,33.87,33.89,45700.0,23.0627,23.0695,23.0083,23.0219,45700.0
2010-05-11 15:20:00,33.89,33.95,33.86,33.94,29200.0,23.0219,23.0627,23.0015,23.0559,29200.0
2010-05-11 15:25:00,33.94,33.98,33.92,33.97,29800.0,23.0559,23.083,23.0423,23.0762,29800.0
2010-05-11 15:30:00,33.95,33.99,33.92,33.98,40300.0,23.0627,23.0898,23.0423,23.083,40300.0
2010-05-11 15:35:00,33.97,34.06,33.97,34.04,54000.0,23.0762,23.1374,23.0762,23.1238,54000.0
2010-05-11 15:40:00,34.03,34.03,34.0,34.02,31700.0,23.117,23.117,23.0966,23.1102,31700.0
2010-05-11 15:45:00,34.02,34.06,33.99,34.0,58200.0,23.1102,23.1374,23.0898,23.0966,58200.0
2010-05-11 15:50:00,34.0,34.02,33.94,33.96,54200.0,23.0966,23.1102,23.0559,23.0695,54200.0
2010-05-11 15:55:00,33.96,33.99,33.92,33.94,108600.0,23.0695,23.0898,23.0423,23.0559,108600.0
2010-05-12 09:30:00,33.99,34.16,33.95,33.95,27100.0,23.0898,23.2053,23.0627,23.0627,27100.0
2010-05-12 09:35:00,33.91,34.1,33.91,34.01,16100.0,23.0355,23.1646,23.0355,23.1034,16100.0
2010-05-12 09:40:00,34.04,34.1,34.0,34.1,23000.0,23.1238,23.1646,23.0966,23.1646,23000.0
2010-05-12 09:45:00,34.1,34.11,34.04,34.07,12600.0,23.1646,23.1714,23.1238,23.1442,12600.0
2010-05-12 09:50:00,34.07,34.08,34.04,34.06,18400.0,23.1442,23.151,23.1238,23.1374,18400.0
2010-05-12 09:55:00,34.06,34.17,34.05,34.15,16800.0,23.1374,23.2121,23.1306,23.1985,16800.0
2010-05-12 10:00:00,34.18,34.2,34.16,34.19,17300.0,23.2189,23.2325,23.2053,23.2257,17300.0
2010-05-12 10:05:00,34.19,34.23,34.16,34.22,44500.0,23.2257,23.2529,23.2053,23.2461,44500.0
2010-05-12 10:10:00,34.2,34.27,34.18,34.18,17100.0,23.2325,23.28,23.2189,23.2189,17100.0
2010-05-12 10:15:00,34.19,34.21,34.09,34.09,17700.0,23.2257,23.2393,23.1578,23.1578,17700.0
2010-05-12 10:20:00,34.1,34.15,34.1,34.15,18500.0,23.1646,23.1985,23.1646,23.1985,18500.0
2010-05-12 10:25:00,34.15,34.16,34.1,34.11,87700.0,23.1985,23.2053,23.1646,23.1714,87700.0
2010-05-12 10:30:00,34.11,34.14,34.09,34.1,56900.0,23.1714,23.1917,23.1578,23.1646,56900.0
2010-05-12 10:35:00,34.1,34.13,34.05,34.06,27600.0,23.1646,23.1849,23.1306,23.1374,27600.0
2010-05-12 10:40:00,34.07,34.15,34.06,34.1,21700.0,23.1442,23.1985,23.1374,23.1646,21700.0
2010-05-12 10:45:00,34.12,34.17,34.09,34.13,22200.0,23.1781,23.2121,23.1578,23.1849,22200.0
2010-05-12 10:50:00,34.14,34.15,34.12,34.12,42600.0,23.1917,23.1985,23.1781,23.1781,42600.0
2010-05-12 10:55:00,34.13,34.16,34.12,34.14,24000.0,23.1849,23.2053,23.1781,23.1917,24000.0
2010-05-12 11:00:00,34.13,34.23,34.13,34.16,46000.0,23.1849,23.2529,23.1849,23.2053,46000.0
2010-05-12 11:05:00,34.17,34.18,34.13,34.16,216300.0,23.2121,23.2189,23.1849,23.2053,216300.0
2010-05-12 11:10:00,34.16,34.17,34.14,34.16,12400.0,23.2053,23.2121,23.1917,23.2053,12400.0
2010-05-12 11:15:00,34.16,34.17,34.12,34.17,24400.0,23.2053,23.2121,23.1781,23.2121,24400.0
2010-05-12 11:20:00,34.17,34.17,34.09,34.12,27300.0,23.2121,23.2121,23.1578,23.1781,27300.0
2010-05-12 11:25:00,34.12,34.16,34.09,34.1,34900.0,23.1781,23.2053,23.1578,23.1646,34900.0
2010-05-12 11:30:00,34.09,34.17,34.09,34.13,23200.0,23.1578,23.2121,23.1578,23.1849,23200.0
2010-05-12 11:35:00,34.14,34.16,34.11,34.14,8800.0,23.1917,23.2053,23.1714,23.1917,8800.0
2010-05-12 11:40:00,34.14,34.17,34.11,34.15,18700.0,23.1917,23.2121,23.1714,23.1985,18700.0
2010-05-12 11:45:00,34.15,34.18,34.09,34.1,14300.0,23.1985,23.2189,23.1578,23.1646,14300.0
2010-05-12 11:50:00,34.1,34.13,34.06,34.1,15800.0,23.1646,23.1849,23.1374,23.1646,15800.0
2010-05-12 11:55:00,34.1,34.15,34.1,34.14,15300.0,23.1646,23.1985,23.1646,23.1917,15300.0
2010-05-12 12:00:00,34.14,34.16,34.12,34.14,14700.0,23.1917,23.2053,23.1781,23.1917,14700.0
2010-05-12 12:05:00,34.15,34.16,34.13,34.14,110800.0,23.1985,23.2053,23.1849,23.1917,110800.0
2010-05-12 12:10:00,34.14,34.2,34.13,34.19,22100.0,23.1917,23.2325,23.1849,23.2257,22100.0
2010-05-12 12:15:00,34.19,34.23,34.17,34.21,19500.0,23.2257,23.2529,23.2121,23.2393,19500.0
2010-05-12 12:20:00,34.2,34.22,34.14,34.15,89500.0,23.2325,23.2461,23.1917,23.1985,89500.0
2010-05-12 12:25:00,34.15,34.23,34.13,34.23,36400.0,23.1985,23.2529,23.1849,23.2529,36400.0
2010-05-12 12:30:00,34.22,34.26,34.21,34.21,8900.0,23.2461,23.2732,23.2393,23.2393,8900.0
2010-05-12 12:35:00,34.21,34.26,34.21,34.26,8800.0,23.2393,23.2732,23.2393,23.2732,8800.0
2010-05-12 12:40:00,34.25,34.26,34.23,34.24,5400.0,23.2665,23.2732,23.2529,23.2597,5400.0
2010-05-12 12:45:00,34.24,34.24,34.22,34.24,3100.0,23.2597,23.2597,23.2461,23.2597,3100.0
2010-05-12 12:50:00,34.25,34.26,34.23,34.23,23000.0,23.2665,23.2732,23.2529,23.2529,23000.0
2010-05-12 12:55:00,34.24,34.29,34.24,34.28,48500.0,23.2597,23.2936,23.2597,23.2868,48500.0
2010-05-12 13:00:00,34.28,34.29,34.26,34.28,21100.0,23.2868,23.2936,23.2732,23.2868,21100.0
2010-05-12 13:05:00,34.28,34.32,34.28,34.31,23600.0,23.2868,23.314,23.2868,23.3072,23600.0
2010-05-12 13:10:00,34.31,34.33,34.3,34.32,16600.0,23.3072,23.3208,23.3004,23.314,16600.0
2010-05-12 13:15:00,34.33,34.37,34.33,34.36,18300.0,23.3208,23.348,23.3208,23.3412,18300.0
2010-05-12 13:20:00,34.36,34.37,34.35,34.36,8900.0,23.3412,23.348,23.3344,23.3412,8900.0
2010-05-12 13:25:00,34.35,34.38,34.35,34.37,15500.0,23.3344,23.3548,23.3344,23.348,15500.0
2010-05-12 13:30:00,34.37,34.39,34.36,34.37,19500.0,23.348,23.3616,23.3412,23.348,19500.0
2010-05-12 13:35:00,34.37,34.41,34.37,34.4,21900.0,23.348,23.3751,23.348,23.3684,21900.0
2010-05-12 13:40:00,34.4,34.41,34.39,34.41,29800.0,23.3684,23.3751,23.3616,23.3751,29800.0
2010-05-12 13:45:00,34.4,34.45,34.4,34.44,45200.0,23.3684,23.4023,23.3684,23.3955,45200.0
2010-05-12 13:50:00,34.44,34.45,34.41,34.42,22300.0,23.3955,23.4023,23.3751,23.3819,22300.0
2010-05-12 13:55:00,34.43,34.44,34.41,34.42,47200.0,23.3887,23.3955,23.3751,23.3819,47200.0
2010-05-12 14:00:00,34.42,34.45,34.41,34.42,18900.0,23.3819,23.4023,23.3751,23.3819,18900.0
2010-05-12 14:05:00,34.43,34.45,34.42,34.43,14700.0,23.3887,23.4023,23.3819,23.3887,14700.0
2010-05-12 14:10:00,34.43,34.44,34.41,34.44,10700.0,23.3887,23.3955,23.3751,23.3955,10700.0
2010-05-12 14:15:00,34.44,34.45,34.42,34.45,15400.0,23.3955,23.4023,23.3819,23.4023,15400.0
2010-05-12 14:20:00,34.45,34.5,34.44,34.5,17100.0,23.4023,23.4363,23.3955,23.4363,17100.0
2010-05-12 14:25:00,34.5,34.5,34.46,34.48,13200.0,23.4363,23.4363,23.4091,23.4227,13200.0
2010-05-12 14:30:00,34.48,34.52,34.47,34.48,22000.0,23.4227,23.4499,23.4159,23.4227,22000.0
2010-05-12 14:35:00,34.48,34.48,34.43,34.43,10700.0,23.4227,23.4227,23.3887,23.3887,10700.0
2010-05-12 14:40:00,34.43,34.43,34.41,34.41,16200.0,23.3887,23.3887,23.3751,23.3751,16200.0
2010-05-12 14:45:00,34.42,34.44,34.4,34.4,16700.0,23.3819,23.3955,23.3684,23.3684,16700.0
2010-05-12 14:50:00,34.41,34.42,34.35,34.36,16800.0,23.3751,23.3819,23.3344,23.3412,16800.0
2010-05-12 14:55:00,34.36,34.39,34.35,34.39,14800.0,23.3412,23.3616,23.3344,23.3616,14800.0
2010-05-12 15:00:00,34.39,34.45,34.37,34.43,20600.0,23.3616,23.4023,23.348,23.3887,20600.0
2010-05-12 15:05:00,34.44,34.45,34.4,34.42,42200.0,23.3955,23.4023,23.3684,23.3819,42200.0
2010-05-12 15:10:00,34.42,34.42,34.4,34.41,15300.0,23.3819,23.3819,23.3684,23.3751,15300.0
2010-05-12 15:15:00,34.41,34.41,34.35,34.36,40200.0,23.3751,23.3751,23.3344,23.3412,40200.0
2010-05-12 15:20:00,34.36,34.38,34.32,34.38,42800.0,23.3412,23.3548,23.314,23.3548,42800.0
2010-05-12 15:25:00,34.38,34.44,34.38,34.41,31900.0,23.3548,23.3955,23.3548,23.3751,31900.0
2010-05-12 15:30:00,34.41,34.42,34.36,34.38,29600.0,23.3751,23.3819,23.3412,23.3548,29600.0
2010-05-12 15:35:00,34.37,34.4,34.33,34.34,48600.0,23.348,23.3684,23.3208,23.3276,48600.0
2010-05-12 15:40:00,34.35,34.38,34.32,34.35,42000.0,23.3344,23.3548,23.314,23.3344,42000.0
2010-05-12 15:45:00,34.35,34.4,34.34,34.37,67900.0,23.3344,23.3684,23.3276,23.348,67900.0
2010-05-12 15:50:00,34.37,34.47,34.37,34.46,79800.0,23.348,23.4159,23.348,23.4091,79800.0
2010-05-12 15:55:00,34.46,34.46,34.35,34.36,302400.0,23.4091,23.4091,23.3344,23.3412,302400.0
2010-05-13 09:30:00,34.35,34.4,34.21,34.25,27900.0,23.3344,23.3684,23.2393,23.2665,27900.0
2010-05-13 09:35:00,34.25,34.25,34.15,34.19,8300.0,23.2665,23.2665,23.1985,23.2257,8300.0
2010-05-13 09:40:00,34.2,34.24,34.15,34.2,16600.0,23.2325,23.2597,23.1985,23.2325,16600.0
2010-05-13 09:45:00,34.19,34.34,34.16,34.33,19900.0,23.2257,23.3276,23.2053,23.3208,19900.0
2010-05-13 09:50:00,34.33,34.33,34.26,34.27,16200.0,23.3208,23.3208,23.2732,23.28,16200.0
2010-05-13 09:55:00,34.27,34.27,34.18,34.18,8300.0,23.28,23.28,23.2189,23.2189,8300.0
2010-05-13 10:00:00,34.18,34.23,34.13,34.2,24900.0,23.2189,23.2529,23.1849,23.2325,24900.0
2010-05-13 10:05:00,34.2,34.24,34.18,34.24,75600.0,23.2325,23.2597,23.2189,23.2597,75600.0
2010-05-13 10:10:00,34.24,34.25,34.22,34.25,9800.0,23.2597,23.2665,23.2461,23.2665,9800.0
2010-05-13 10:15:00,34.26,34.34,34.26,34.31,27400.0,23.2732,23.3276,23.2732,23.3072,27400.0
2010-05-13 10:20:00,34.31,34.32,34.26,34.3,6900.0,23.3072,23.314,23.2732,23.3004,6900.0
2010-05-13 10:25:00,34.3,34.31,34.25,34.3,8500.0,23.3004,23.3072,23.2665,23.3004,8500.0
2010-05-13 10:30:00,34.29,34.32,34.26,34.26,6300.0,23.2936,23.314,23.2732,23.2732,6300.0
2010-05-13 10:35:00,34.25,34.35,34.25,34.34,8500.0,23.2665,23.3344,23.2665,23.3276,8500.0
2010-05-13 10:40:00,34.34,34.35,34.3,34.31,5700.0,23.3276,23.3344,23.3004,23.3072,5700.0
2010-05-13 10:45:00,34.3,34.31,34.25,34.26,10100.0,23.3004,23.3072,23.2665,23.2732,10100.0
2010-05-13 10:50:00,34.26,34.26,34.23,34.26,12900.0,23.2732,23.2732,23.2529,23.2732,12900.0
2010-05-13 10:55:00,34.25,34.27,34.24,34.26,22500.0,23.2665,23.28,23.2597,23.2732,22500.0
2010-05-13 11:00:00,34.25,34.26,34.21,34.23,15200.0,23.2665,23.2732,23.2393,23.2529,15200.0
2010-05-13 11:05:00,34.24,34.26,34.22,34.22,18900.0,23.2597,23.2732,23.2461,23.2461,18900.0
2010-05-13 11:10:00,34.23,34.26,34.21,34.25,16300.0,23.2529,23.2732,23.2393,23.2665,16300.0
2010-05-13 11:15:00,34.24,34.28,34.23,34.25,16500.0,23.2597,23.2868,23.2529,23.2665,16500.0
2010-05-13 11:20:00,34.25,34.29,34.25,34.28,9200.0,23.2665,23.2936,23.2665,23.2868,9200.0
2010-05-13 11:25:00,34.28,34.29,34.26,34.26,17200.0,23.2868,23.2936,23.2732,23.2732,17200.0
2010-05-13 11:30:00,34.26,34.27,34.23,34.24,11100.0,23.2732,23.28,23.2529,23.2597,11100.0
2010-05-13 11:35:00,34.24,34.24,34.19,34.24,21600.0,23.2597,23.2597,23.2257,23.2597,21600.0
2010-05-13 11:40:00,34.24,34.25,34.2,34.23,10400.0,23.2597,23.2665,23.2325,23.2529,10400.0
2010-05-13 11:45:00,34.23,34.24,34.21,34.23,6700.0,23.2529,23.2597,23.2393,23.2529,6700.0
2010-05-13 11:50:00,34.23,34.23,34.16,34.18,28300.0,23.2529,23.2529,23.2053,23.2189,28300.0
2010-05-13 11:55:00,34.2,34.22,34.18,34.2,18600.0,23.2325,23.2461,23.2189,23.2325,18600.0
2010-05-13 12:00:00,34.21,34.22,34.2,34.22,10700.0,23.2393,23.2461,23.2325,23.2461,10700.0
2010-05-13 12:05:00,34.22,34.25,34.19,34.24,16300.0,23.2461,23.2665,23.2257,23.2597,16300.0
2010-05-13 12:10:00,34.24,34.26,34.22,34.23,9100.0,23.2597,23.2732,23.2461,23.2529,9100.0
2010-05-13 12:15:00,34.24,34.24,34.18,34.2,17400.0,23.2597,23.2597,23.2189,23.2325,17400.0
2010-05-13 12:20:00,34.2,34.23,34.2,34.23,5900.0,23.2325,23.2529,23.2325,23.2529,5900.0
2010-05-13 12:25:00,34.23,34.25,34.22,34.23,13200.0,23.2529,23.2665,23.2461,23.2529,13200.0
2010-05-13 12:30:00,34.23,34.23,34.2,34.21,23400.0,23.2529,23.2529,23.2325,23.2393,23400.0
2010-05-13 12:35:00,34.22,34.23,34.18,34.18,9300.0,23.2461,23.2529,23.2189,23.2189,9300.0
2010-05-13 12:40:00,34.19,34.19,34.18,34.18,6900.0,23.2257,23.2257,23.2189,23.2189,6900.0
2010-05-13 12:45:00,34.19,34.21,34.18,34.2,25300.0,23.2257,23.2393,23.2189,23.2325,25300.0
2010-05-13 12:50:00,34.2,34.21,34.19,34.21,8900.0,23.2325,23.2393,23.2257,23.2393,8900.0
2010-05-13 12:55:00,34.21,34.22,34.2,34.2,6600.0,23.2393,23.2461,23.2325,23.2325,6600.0
2010-05-13 13:00:00,34.2,34.2,34.18,34.2,19200.0,23.2325,23.2325,23.2189,23.2325,19200.0
2010-05-13 13:05:00,34.2,34.2,34.18,34.19,14300.0,23.2325,23.2325,23.2189,23.2257,14300.0
2010-05-13 13:10:00,34.19,34.26,34.18,34.23,52600.0,23.2257,23.2732,23.2189,23.2529,52600.0
2010-05-13 13:15:00,34.24,34.26,34.23,34.23,13300.0,23.2597,23.2732,23.2529,23.2529,13300.0
2010-05-13 13:20:00,34.23,34.26,34.23,34.25,3300.0,23.2529,23.2732,23.2529,23.2665,3300.0
2010-05-13 13:25:00,34.26,34.26,34.25,34.25,8100.0,23.2732,23.2732,23.2665,23.2665,8100.0
2010-05-13 13:30:00,34.25,34.27,34.25,34.27,14300.0,23.2665,23.28,23.2665,23.28,14300.0
2010-05-13 13:35:00,34.26,34.29,34.25,34.26,11700.0,23.2732,23.2936,23.2665,23.2732,11700.0
2010-05-13 13:40:00,34.26,34.26,34.24,34.24,7900.0,23.2732,23.2732,23.2597,23.2597,7900.0
2010-05-13 13:45:00,34.24,34.27,34.24,34.27,10400.0,23.2597,23.28,23.2597,23.28,10400.0
2010-05-13 13:50:00,34.27,34.27,34.25,34.27,12500.0,23.28,23.28,23.2665,23.28,12500.0
2010-05-13 13:55:00,34.26,34.27,34.25,34.25,6800.0,23.2732,23.28,23.2665,23.2665,6800.0
2010-05-13 14:00:00,34.25,34.27,34.25,34.25,21800.0,23.2665,23.28,23.2665,23.2665,21800.0
2010-05-13 14:05:00,34.26,34.26,34.25,34.25,22800.0,23.2732,23.2732,23.2665,23.2665,22800.0
2010-05-13 14:10:00,34.25,34.25,34.24,34.24,12800.0,23.2665,23.2665,23.2597,23.2597,12800.0
2010-05-13 14:15:00,34.24,34.25,34.23,34.23,7200.0,23.2597,23.2665,23.2529,23.2529,7200.0
2010-05-13 14:20:00,34.23,34.23,34.21,34.21,11000.0,23.2529,23.2529,23.2393,23.2393,11000.0
2010-05-13 14:25:00,34.21,34.21,34.18,34.18,9600.0,23.2393,23.2393,23.2189,23.2189,9600.0
2010-05-13 14:30:00,34.18,34.19,34.18,34.19,21500.0,23.2189,23.2257,23.2189,23.2257,21500.0
2010-05-13 14:35:00,34.19,34.19,34.17,34.18,19600.0,23.2257,23.2257,23.2121,23.2189,19600.0
2010-05-13 14:40:00,34.18,34.18,34.16,34.17,29800.0,23.2189,23.2189,23.2053,23.2121,29800.0
2010-05-13 14:45:00,34.16,34.16,34.12,34.14,22700.0,23.2053,23.2053,23.1781,23.1917,22700.0
2010-05-13 14:50:00,34.13,34.13,34.09,34.12,21600.0,23.1849,23.1849,23.1578,23.1781,21600.0
2010-05-13 14:55:00,34.11,34.15,34.1,34.13,29700.0,23.1714,23.1985,23.1646,23.1849,29700.0
2010-05-13 15:00:00,34.13,34.18,34.13,34.16,12600.0,23.1849,23.2189,23.1849,23.2053,12600.0
2010-05-13 15:05:00,34.17,34.17,34.08,34.08,21500.0,23.2121,23.2121,23.151,23.151,21500.0
2010-05-13 15:10:00,34.07,34.09,34.06,34.06,80600.0,23.1442,23.1578,23.1374,23.1374,80600.0
2010-05-13 15:15:00,34.06,34.06,34.0,34.02,94900.0,23.1374,23.1374,23.0966,23.1102,94900.0
2010-05-13 15:20:00,34.02,34.06,34.01,34.05,46500.0,23.1102,23.1374,23.1034,23.1306,46500.0
2010-05-13 15:25:00,34.05,34.09,34.05,34.06,35300.0,23.1306,23.1578,23.1306,23.1374,35300.0
2010-05-13 15:30:00,34.06,34.11,34.06,34.1,85600.0,23.1374,23.1714,23.1374,23.1646,85600.0
2010-05-13 15:35:00,34.1,34.12,34.03,34.06,77800.0,23.1646,23.1781,23.117,23.1374,77800.0
2010-05-13 15:40:00,34.06,34.11,34.01,34.08,116400.0,23.1374,23.1714,23.1034,23.151,116400.0
2010-05-13 15:45:00,34.08,34.17,34.08,34.15,79200.0,23.151,23.2121,23.151,23.1985,79200.0
2010-05-13 15:50:00,34.16,34.19,34.09,34.1,154900.0,23.2053,23.2257,23.1578,23.1646,154900.0
2010-05-13 15:55:00,34.09,34.1,34.03,34.06,295700.0,23.1578,23.1646,23.117,23.1374,295700.0
2010-05-14 09:30:00,33.9,34.11,33.89,34.03,50300.0,23.0287,23.1714,23.0219,23.117,50300.0
2010-05-14 09:35:00,34.02,34.03,33.83,33.98,16500.0,23.1102,23.117,22.9811,23.083,16500.0
2010-05-14 09:40:00,33.95,33.95,33.6,33.76,51800.0,23.0627,23.0627,22.8249,22.9336,51800.0
2010-05-14 09:45:00,33.77,33.82,33.69,33.71,39400.0,22.9404,22.9744,22.886,22.8996,39400.0
2010-05-14 09:50:00,33.71,33.83,33.69,33.81,147800.0,22.8996,22.9811,22.886,22.9676,147800.0
2010-05-14 09:55:00,33.81,33.83,33.76,33.82,35100.0,22.9676,22.9811,22.9336,22.9744,35100.0
2010-05-14 10:00:00,33.81,33.81,33.71,33.74,53200.0,22.9676,22.9676,22.8996,22.92,53200.0
2010-05-14 10:05:00,33.75,33.8,33.66,33.71,32800.0,22.9268,22.9608,22.8657,22.8996,32800.0
2010-05-14 10:10:00,33.71,33.8,33.7,33.77,29000.0,22.8996,22.9608,22.8928,22.9404,29000.0
2010-05-14 10:15:00,33.78,33.81,33.72,33.73,25700.0,22.9472,22.9676,22.9064,22.9132,25700.0
2010-05-14 10:20:00,33.72,33.83,33.71,33.82,24000.0,22.9064,22.9811,22.8996,22.9744,24000.0
2010-05-14 10:25:00,33.82,33.86,33.79,33.84,92800.0,22.9744,23.0015,22.954,22.9879,92800.0
2010-05-14 10:30:00,33.83,33.86,33.77,33.77,31400.0,22.9811,23.0015,22.9404,22.9404,31400.0
2010-05-14 10:35:00,33.79,33.81,33.74,33.74,12200.0,22.954,22.9676,22.92,22.92,12200.0
2010-05-14 10:40:00,33.74,33.83,33.7,33.78,34200.0,22.92,22.9811,22.8928,22.9472,34200.0
2010-05-14 10:45:00,33.77,33.84,33.74,33.84,25000.0,22.9404,22.9879,22.92,22.9879,25000.0
2010-05-14 10:50:00,33.83,33.83,33.77,33.81,12900.0,22.9811,22.9811,22.9404,22.9676,12900.0
2010-05-14 10:55:00,33.81,33.81,33.76,33.78,20300.0,22.9676,22.9676,22.9336,22.9472,20300.0
2010-05-14 11:00:00,33.78,33.8,33.74,33.77,31000.0,22.9472,22.9608,22.92,22.9404,31000.0
2010-05-14 11:05:00,33.77,33.77,33.7,33.75,52300.0,22.9404,22.9404,22.8928,22.9268,52300.0
2010-05-14 11:10:00,33.74,33.82,33.71,33.81,43600.0,22.92,22.9744,22.8996,22.9676,43600.0
2010-05-14 11:15:00,33.81,33.82,33.73,33.73,21500.0,22.9676,22.9744,22.9132,22.9132,21500.0
2010-05-14 11:20:00,33.73,33.74,33.56,33.62,35100.0,22.9132,22.92,22.7977,22.8385,35100.0
2010-05-14 11:25:00,33.62,33.77,33.62,33.67,28000.0,22.8385,22.9404,22.8385,22.8725,28000.0
2010-05-14 11:30:00,33.67,33.72,33.65,33.67,32300.0,22.8725,22.9064,22.8589,22.8725,32300.0
2010-05-14 11:35:00,33.66,33.68,33.61,33.61,11100.0,22.8657,22.8792,22.8317,22.8317,11100.0
2010-05-14 11:40:00,33.6,33.61,33.55,33.61,34700.0,22.8249,22.8317,22.7909,22.8317,34700.0
2010-05-14 11:45:00,33.61,33.61,33.56,33.57,10400.0,22.8317,22.8317,22.7977,22.8045,10400.0
2010-05-14 11:50:00,33.57,33.59,33.53,33.58,23100.0,22.8045,22.8181,22.7774,22.8113,23100.0
2010-05-14 11:55:00,33.57,33.59,33.54,33.57,14500.0,22.8045,22.8181,22.7841,22.8045,14500.0
2010-05-14 12:00:00,33.56,33.58,33.53,33.56,16700.0,22.7977,22.8113,22.7774,22.7977,16700.0
2010-05-14 12:05:00,33.56,33.59,33.45,33.49,35800.0,22.7977,22.8181,22.723,22.7502,35800.0
2010-05-14 12:10:00,33.48,33.53,33.48,33.5,10200.0,22.7434,22.7774,22.7434,22.757,10200.0
2010-05-14 12:15:00,33.5,33.59,33.48,33.59,12800.0,22.757,22.8181,22.7434,22.8181,12800.0
2010-05-14 12:20:00,33.58,33.58,33.5,33.58,13500.0,22.8113,22.8113,22.757,22.8113,13500.0
2010-05-14 12:25:00,33.58,33.58,33.51,33.53,24400.0,22.8113,22.8113,22.7638,22.7774,24400.0
2010-05-14 12:30:00,33.53,33.56,33.5,33.52,23200.0,22.7774,22.7977,22.757,22.7706,23200.0
2010-05-14 12:35:00,33.51,33.54,33.49,33.54,19600.0,22.7638,22.7841,22.7502,22.7841,19600.0
2010-05-14 12:40:00,33.55,33.59,33.53,33.53,20700.0,22.7909,22.8181,22.7774,22.7774,20700.0
2010-05-14 12:45:00,33.53,33.53,33.46,33.48,13800.0,22.7774,22.7774,22.7298,22.7434,13800.0
2010-05-14 12:50:00,33.5,33.56,33.5,33.56,8700.0,22.757,22.7977,22.757,22.7977,8700.0
2010-05-14 12:55:00,33.55,33.61,33.55,33.61,16200.0,22.7909,22.8317,22.7909,22.8317,16200.0
2010-05-14 13:00:00,33.61,33.64,33.53,33.54,24900.0,22.8317,22.8521,22.7774,22.7841,24900.0
2010-05-14 13:05:00,33.55,33.59,33.52,33.57,12300.0,22.7909,22.8181,22.7706,22.8045,12300.0
2010-05-14 13:10:00,33.56,33.6,33.55,33.59,17200.0,22.7977,22.8249,22.7909,22.8181,17200.0
2010-05-14 13:15:00,33.6,33.6,33.49,33.49,18600.0,22.8249,22.8249,22.7502,22.7502,18600.0
2010-05-14 13:20:00,33.5,33.58,33.5,33.57,15600.0,22.757,22.8113,22.757,22.8045,15600.0
2010-05-14 13:25:00,33.59,33.59,33.54,33.54,14700.0,22.8181,22.8181,22.7841,22.7841,14700.0
2010-05-14 13:30:00,33.54,33.54,33.47,33.48,15000.0,22.7841,22.7841,22.7366,22.7434,15000.0
2010-05-14 13:35:00,33.48,33.54,33.47,33.5,23300.0,22.7434,22.7841,22.7366,22.757,23300.0
2010-05-14 13:40:00,33.5,33.51,33.46,33.5,17700.0,22.757,22.7638,22.7298,22.757,17700.0
2010-05-14 13:45:00,33.5,33.52,33.48,33.5,13400.0,22.757,22.7706,22.7434,22.757,13400.0
2010-05-14 13:50:00,33.51,33.52,33.48,33.5,14300.0,22.7638,22.7706,22.7434,22.757,14300.0
2010-05-14 13:55:00,33.51,33.56,33.5,33.52,57500.0,22.7638,22.7977,22.757,22.7706,57500.0
2010-05-14 14:00:00,33.52,33.54,33.51,33.53,15400.0,22.7706,22.7841,22.7638,22.7774,15400.0
2010-05-14 14:05:00,33.54,33.54,33.47,33.47,29800.0,22.7841,22.7841,22.7366,22.7366,29800.0
2010-05-14 14:10:00,33.47,33.47,33.38,33.4,44200.0,22.7366,22.7366,22.6755,22.689,44200.0
2010-05-14 14:15:00,33.39,33.4,33.26,33.27,115700.0,22.6822,22.689,22.5939,22.6007,115700.0
2010-05-14 14:20:00,33.27,33.32,33.27,33.31,53600.0,22.6007,22.6347,22.6007,22.6279,53600.0
2010-05-14 14:25:00,33.32,33.39,33.29,33.38,40200.0,22.6347,22.6822,22.6143,22.6755,40200.0
2010-05-14 14:30:00,33.38,33.41,33.37,33.39,39600.0,22.6755,22.6958,22.6687,22.6822,39600.0
2010-05-14 14:35:00,33.38,33.42,33.36,33.41,44300.0,22.6755,22.7026,22.6619,22.6958,44300.0
2010-05-14 14:40:00,33.42,33.42,33.37,33.38,19600.0,22.7026,22.7026,22.6687,22.6755,19600.0
2010-05-14 14:45:00,33.38,33.4,33.36,33.38,19400.0,22.6755,22.689,22.6619,22.6755,19400.0
2010-05-14 14:50:00,33.38,33.39,33.33,33.33,32600.0,22.6755,22.6822,22.6415,22.6415,32600.0
2010-05-14 14:55:00,33.33,33.36,33.28,33.3,41400.0,22.6415,22.6619,22.6075,22.6211,41400.0
2010-05-14 15:00:00,33.31,33.34,33.3,33.33,73200.0,22.6279,22.6483,22.6211,22.6415,73200.0
2010-05-14 15:05:00,33.33,33.36,33.32,33.36,38300.0,22.6415,22.6619,22.6347,22.6619,38300.0
2010-05-14 15:10:00,33.35,33.38,33.32,33.32,49300.0,22.6551,22.6755,22.6347,22.6347,49300.0
2010-05-14 15:15:00,33.32,33.36,33.32,33.35,59900.0,22.6347,22.6619,22.6347,22.6551,59900.0
2010-05-14 15:20:00,33.35,33.38,33.3,33.32,64900.0,22.6551,22.6755,22.6211,22.6347,64900.0
2010-05-14 15:25:00,33.33,33.38,33.29,33.38,33700.0,22.6415,22.6755,22.6143,22.6755,33700.0
2010-05-14 15:30:00,33.38,33.41,33.37,33.39,58300.0,22.6755,22.6958,22.6687,22.6822,58300.0
2010-05-14 15:35:00,33.39,33.4,33.34,33.38,69200.0,22.6822,22.689,22.6483,22.6755,69200.0
2010-05-14 15:40:00,33.38,33.48,33.37,33.45,142800.0,22.6755,22.7434,22.6687,22.723,142800.0
2010-05-14 15:45:00,33.45,33.46,33.41,33.42,95400.0,22.723,22.7298,22.6958,22.7026,95400.0
2010-05-14 15:50:00,33.42,33.55,33.41,33.52,127300.0,22.7026,22.7909,22.6958,22.7706,127300.0
2010-05-14 15:55:00,33.53,33.57,33.46,33.49,168200.0,22.7774,22.8045,22.7298,22.7502,168200.0
2010-05-17 09:30:00,33.65,33.82,33.63,33.78,32500.0,22.8589,22.9744,22.8453,22.9472,32500.0
2010-05-17 09:35:00,33.8,33.8,33.74,33.77,22000.0,22.9608,22.9608,22.92,22.9404,22000.0
2010-05-17 09:40:00,33.77,33.78,33.72,33.75,53300.0,22.9404,22.9472,22.9064,22.9268,53300.0
2010-05-17 09:45:00,33.75,33.76,33.74,33.75,18100.0,22.9268,22.9336,22.92,22.9268,18100.0
2010-05-17 09:50:00,33.75,33.78,33.74,33.76,46000.0,22.9268,22.9472,22.92,22.9336,46000.0
2010-05-17 09:55:00,33.76,33.76,33.73,33.76,27800.0,22.9336,22.9336,22.9132,22.9336,27800.0
2010-05-17 10:00:00,33.76,33.82,33.75,33.75,48300.0,22.9336,22.9744,22.9268,22.9268,48300.0
2010-05-17 10:05:00,33.75,33.8,33.75,33.75,34700.0,22.9268,22.9608,22.9268,22.9268,34700.0
2010-05-17 10:10:00,33.75,33.84,33.75,33.81,31800.0,22.9268,22.9879,22.9268,22.9676,31800.0
2010-05-17 10:15:00,33.81,33.83,33.77,33.81,34300.0,22.9676,22.9811,22.9404,22.9676,34300.0
2010-05-17 10:20:00,33.81,33.82,33.78,33.79,38400.0,22.9676,22.9744,22.9472,22.954,38400.0
2010-05-17 10:25:00,33.79,33.82,33.79,33.82,30600.0,22.954,22.9744,22.954,22.9744,30600.0
2010-05-17 10:30:00,33.82,33.86,33.79,33.86,25700.0,22.9744,23.0015,22.954,23.0015,25700.0
2010-05-17 10:35:00,33.86,33.9,33.85,33.85,18200.0,23.0015,23.0287,22.9947,22.9947,18200.0
2010-05-17 10:40:00,33.84,33.87,33.8,33.82,37300.0,22.9879,23.0083,22.9608,22.9744,37300.0
2010-05-17 10:45:00,33.82,33.85,33.81,33.81,30500.0,22.9744,22.9947,22.9676,22.9676,30500.0
2010-05-17 10:50:00,33.81,33.85,33.8,33.85,33400.0,22.9676,22.9947,22.9608,22.9947,33400.0
2010-05-17 10:55:00,33.85,33.86,33.82,33.84,42200.0,22.9947,23.0015,22.9744,22.9879,42200.0
2010-05-17 11:00:00,33.84,33.88,33.81,33.82,52700.0,22.9879,23.0151,22.9676,22.9744,52700.0
2010-05-17 11:05:00,33.82,33.82,33.79,33.81,26000.0,22.9744,22.9744,22.954,22.9676,26000.0
2010-05-17 11:10:00,33.81,33.81,33.71,33.74,102100.0,22.9676,22.9676,22.8996,22.92,102100.0
2010-05-17 11:15:00,33.74,33.74,33.63,33.63,34000.0,22.92,22.92,22.8453,22.8453,34000.0
2010-05-17 11:20:00,33.64,33.7,33.63,33.68,32900.0,22.8521,22.8928,22.8453,22.8792,32900.0
2010-05-17 11:25:00,33.67,33.69,33.59,33.64,40500.0,22.8725,22.886,22.8181,22.8521,40500.0
2010-05-17 11:30:00,33.64,33.66,33.61,33.63,28500.0,22.8521,22.8657,22.8317,22.8453,28500.0
2010-05-17 11:35:00,33.63,33.66,33.63,33.63,26300.0,22.8453,22.8657,22.8453,22.8453,26300.0
2010-05-17 11:40:00,33.64,33.65,33.62,33.62,16000.0,22.8521,22.8589,22.8385,22.8385,16000.0
2010-05-17 11:45:00,33.62,33.64,33.56,33.58,25000.0,22.8385,22.8521,22.7977,22.8113,25000.0
2010-05-17 11:50:00,33.58,33.59,33.47,33.49,21500.0,22.8113,22.8181,22.7366,22.7502,21500.0
2010-05-17 11:55:00,33.5,33.54,33.47,33.48,26200.0,22.757,22.7841,22.7366,22.7434,26200.0
2010-05-17 12:00:00,33.48,33.49,33.28,33.29,62600.0,22.7434,22.7502,22.6075,22.6143,62600.0
2010-05-17 12:05:00,33.29,33.34,33.27,33.32,32600.0,22.6143,22.6483,22.6007,22.6347,32600.0
2010-05-17 12:10:00,33.31,33.43,33.31,33.43,32900.0,22.6279,22.7094,22.6279,22.7094,32900.0
2010-05-17 12:15:00,33.42,33.42,33.35,33.4,24200.0,22.7026,22.7026,22.6551,22.689,24200.0
2010-05-17 12:20:00,33.4,33.46,33.37,33.42,23300.0,22.689,22.7298,22.6687,22.7026,23300.0
2010-05-17 12:25:00,33.42,33.44,33.4,33.4,37300.0,22.7026,22.7162,22.689,22.689,37300.0
2010-05-17 12:30:00,33.4,33.48,33.4,33.47,28500.0,22.689,22.7434,22.689,22.7366,28500.0
2010-05-17 12:35:00,33.47,33.47,33.41,33.42,26500.0,22.7366,22.7366,22.6958,22.7026,26500.0
2010-05-17 12:40:00,33.42,33.46,33.4,33.43,22900.0,22.7026,22.7298,22.689,22.7094,22900.0
2010-05-17 12:45:00,33.42,33.44,33.42,33.44,8600.0,22.7026,22.7162,22.7026,22.7162,8600.0
2010-05-17 12:50:00,33.44,33.44,33.4,33.42,19300.0,22.7162,22.7162,22.689,22.7026,19300.0
2010-05-17 12:55:00,33.42,33.43,33.4,33.4,8500.0,22.7026,22.7094,22.689,22.689,8500.0
2010-05-17 13:00:00,33.41,33.47,33.41,33.47,40200.0,22.6958,22.7366,22.6958,22.7366,40200.0
2010-05-17 13:05:00,33.46,33.48,33.45,33.45,18300.0,22.7298,22.7434,22.723,22.723,18300.0
2010-05-17 13:10:00,33.44,33.45,33.4,33.43,16900.0,22.7162,22.723,22.689,22.7094,16900.0
2010-05-17 13:15:00,33.44,33.5,33.42,33.5,40800.0,22.7162,22.757,22.7026,22.757,40800.0
2010-05-17 13:20:00,33.5,33.52,33.46,33.48,40400.0,22.757,22.7706,22.7298,22.7434,40400.0
2010-05-17 13:25:00,33.47,33.52,33.45,33.49,23500.0,22.7366,22.7706,22.723,22.7502,23500.0
2010-05-17 13:30:00,33.49,33.54,33.47,33.51,34500.0,22.7502,22.7841,22.7366,22.7638,34500.0
2010-05-17 13:35:00,33.52,33.53,33.45,33.45,23100.0,22.7706,22.7774,22.723,22.723,23100.0
2010-05-17 13:40:00,33.46,33.46,33.42,33.43,13100.0,22.7298,22.7298,22.7026,22.7094,13100.0
2010-05-17 13:45:00,33.43,33.44,33.39,33.42,23100.0,22.7094,22.7162,22.6822,22.7026,23100.0
2010-05-17 13:50:00,33.42,33.42,33.39,33.41,19600.0,22.7026,22.7026,22.6822,22.6958,19600.0
2010-05-17 13:55:00,33.41,33.47,33.41,33.47,19300.0,22.6958,22.7366,22.6958,22.7366,19300.0
2010-05-17 14:00:00,33.47,33.55,33.46,33.54,33500.0,22.7366,22.7909,22.7298,22.7841,33500.0
2010-05-17 14:05:00,33.54,33.54,33.48,33.48,27200.0,22.7841,22.7841,22.7434,22.7434,27200.0
2010-05-17 14:10:00,33.48,33.51,33.44,33.44,64900.0,22.7434,22.7638,22.7162,22.7162,64900.0
2010-05-17 14:15:00,33.45,33.49,33.44,33.47,41700.0,22.723,22.7502,22.7162,22.7366,41700.0
2010-05-17 14:20:00,33.47,33.48,33.44,33.46,34200.0,22.7366,22.7434,22.7162,22.7298,34200.0
2010-05-17 14:25:00,33.45,33.48,33.43,33.47,24400.0,22.723,22.7434,22.7094,22.7366,24400.0
2010-05-17 14:30:00,33.47,33.54,33.46,33.46,38300.0,22.7366,22.7841,22.7298,22.7298,38300.0
2010-05-17 14:35:00,33.47,33.53,33.46,33.52,29400.0,22.7366,22.7774,22.7298,22.7706,29400.0
2010-05-17 14:40:00,33.53,33.59,33.52,33.58,17400.0,22.7774,22.8181,22.7706,22.8113,17400.0
2010-05-17 14:45:00,33.58,33.63,33.58,33.63,20600.0,22.8113,22.8453,22.8113,22.8453,20600.0
2010-05-17 14:50:00,33.63,33.63,33.58,33.59,17300.0,22.8453,22.8453,22.8113,22.8181,17300.0
2010-05-17 14:55:00,33.59,33.66,33.58,33.65,45100.0,22.8181,22.8657,22.8113,22.8589,45100.0
2010-05-17 15:00:00,33.65,33.78,33.63,33.75,65000.0,22.8589,22.9472,22.8453,22.9268,65000.0
2010-05-17 15:05:00,33.76,33.78,33.64,33.65,32400.0,22.9336,22.9472,22.8521,22.8589,32400.0
2010-05-17 15:10:00,33.65,33.68,33.64,33.66,24900.0,22.8589,22.8792,22.8521,22.8657,24900.0
2010-05-17 15:15:00,33.65,33.65,33.57,33.62,33600.0,22.8589,22.8589,22.8045,22.8385,33600.0
2010-05-17 15:20:00,33.61,33.65,33.55,33.6,31200.0,22.8317,22.8589,22.7909,22.8249,31200.0
2010-05-17 15:25:00,33.6,33.64,33.57,33.62,33000.0,22.8249,22.8521,22.8045,22.8385,33000.0
2010-05-17 15:30:00,33.61,33.67,33.61,33.67,35700.0,22.8317,22.8725,22.8317,22.8725,35700.0
2010-05-17 15:35:00,33.68,33.82,33.67,33.81,59800.0,22.8792,22.9744,22.8725,22.9676,59800.0
2010-05-17 15:40:00,33.82,33.83,33.75,33.76,43700.0,22.9744,22.9811,22.9268,22.9336,43700.0
2010-05-17 15:45:00,33.77,33.8,33.74,33.77,93600.0,22.9404,22.9608,22.92,22.9404,93600.0
2010-05-17 15:50:00,33.78,33.81,33.75,33.79,78900.0,22.9472,22.9676,22.9268,22.954,78900.0
2010-05-17 15:55:00,33.8,33.81,33.74,33.77,186400.0,22.9608,22.9676,22.92,22.9404,186400.0
2010-05-18 09:30:00,34.02,34.11,34.0,34.03,29500.0,23.1102,23.1714,23.0966,23.117,29500.0
2010-05-18 09:35:00,34.02,34.11,34.01,34.06,13600.0,23.1102,23.1714,23.1034,23.1374,13600.0
2010-05-18 09:40:00,34.06,34.11,34.04,34.1,5600.0,23.1374,23.1714,23.1238,23.1646,5600.0
2010-05-18 09:45:00,34.1,34.28,34.09,34.28,43200.0,23.1646,23.2868,23.1578,23.2868,43200.0
2010-05-18 09:50:00,34.29,34.31,34.25,34.31,44500.0,23.2936,23.3072,23.2665,23.3072,44500.0
2010-05-18 09:55:00,34.31,34.35,34.26,34.26,28500.0,23.3072,23.3344,23.2732,23.2732,28500.0
2010-05-18 10:00:00,34.25,34.29,34.24,34.26,49500.0,23.2665,23.2936,23.2597,23.2732,49500.0
2010-05-18 10:05:00,34.25,34.29,34.24,34.27,22300.0,23.2665,23.2936,23.2597,23.28,22300.0
2010-05-18 10:10:00,34.26,34.3,34.22,34.29,25900.0,23.2732,23.3004,23.2461,23.2936,25900.0
2010-05-18 10:15:00,34.29,34.31,34.26,34.28,13700.0,23.2936,23.3072,23.2732,23.2868,13700.0
2010-05-18 10:20:00,34.28,34.29,34.24,34.25,15800.0,23.2868,23.2936,23.2597,23.2665,15800.0
2010-05-18 10:25:00,34.25,34.28,34.21,34.22,45900.0,23.2665,23.2868,23.2393,23.2461,45900.0
2010-05-18 10:30:00,34.23,34.25,34.17,34.19,26900.0,23.2529,23.2665,23.2121,23.2257,26900.0
2010-05-18 10:35:00,34.19,34.24,34.19,34.24,20400.0,23.2257,23.2597,23.2257,23.2597,20400.0
2010-05-18 10:40:00,34.23,34.25,34.16,34.2,35100.0,23.2529,23.2665,23.2053,23.2325,35100.0
2010-05-18 10:45:00,34.18,34.22,34.13,34.15,34900.0,23.2189,23.2461,23.1849,23.1985,34900.0
2010-05-18 10:50:00,34.14,34.17,34.09,34.17,28600.0,23.1917,23.2121,23.1578,23.2121,28600.0
2010-05-18 10:55:00,34.17,34.2,34.13,34.19,26600.0,23.2121,23.2325,23.1849,23.2257,26600.0
2010-05-18 11:00:00,34.19,34.24,34.17,34.21,36800.0,23.2257,23.2597,23.2121,23.2393,36800.0
2010-05-18 11:05:00,34.21,34.25,34.21,34.23,21900.0,23.2393,23.2665,23.2393,23.2529,21900.0
2010-05-18 11:10:00,34.23,34.3,34.23,34.29,44100.0,23.2529,23.3004,23.2529,23.2936,44100.0
2010-05-18 11:15:00,34.29,34.3,34.23,34.25,26300.0,23.2936,23.3004,23.2529,23.2665,26300.0
2010-05-18 11:20:00,34.26,34.3,34.24,34.25,22100.0,23.2732,23.3004,23.2597,23.2665,22100.0
2010-05-18 11:25:00,34.26,34.29,34.25,34.27,30900.0,23.2732,23.2936,23.2665,23.28,30900.0
2010-05-18 11:30:00,34.27,34.27,34.24,34.26,15500.0,23.28,23.28,23.2597,23.2732,15500.0
2010-05-18 11:35:00,34.26,34.26,34.19,34.19,39200.0,23.2732,23.2732,23.2257,23.2257,39200.0
2010-05-18 11:40:00,34.19,34.21,34.11,34.13,48800.0,23.2257,23.2393,23.1714,23.1849,48800.0
2010-05-18 11:45:00,34.12,34.12,34.07,34.11,19600.0,23.1781,23.1781,23.1442,23.1714,19600.0
2010-05-18 11:50:00,34.11,34.14,34.09,34.13,45000.0,23.1714,23.1917,23.1578,23.1849,45000.0
2010-05-18 11:55:00,34.13,34.15,34.11,34.12,29700.0,23.1849,23.1985,23.1714,23.1781,29700.0
2010-05-18 12:00:00,34.12,34.17,34.09,34.13,79400.0,23.1781,23.2121,23.1578,23.1849,79400.0
2010-05-18 12:05:00,34.12,34.17,34.1,34.16,26700.0,23.1781,23.2121,23.1646,23.2053,26700.0
2010-05-18 12:10:00,34.16,34.21,34.15,34.2,36500.0,23.2053,23.2393,23.1985,23.2325,36500.0
2010-05-18 12:15:00,34.2,34.21,34.17,34.17,37200.0,23.2325,23.2393,23.2121,23.2121,37200.0
2010-05-18 12:20:00,34.17,34.19,34.13,34.15,43100.0,23.2121,23.2257,23.1849,23.1985,43100.0
2010-05-18 12:25:00,34.15,34.22,34.15,34.22,23200.0,23.1985,23.2461,23.1985,23.2461,23200.0
2010-05-18 12:30:00,34.22,34.22,34.18,34.21,20200.0,23.2461,23.2461,23.2189,23.2393,20200.0
2010-05-18 12:35:00,34.21,34.22,34.18,34.19,23400.0,23.2393,23.2461,23.2189,23.2257,23400.0
2010-05-18 12:40:00,34.18,34.24,34.18,34.21,44900.0,23.2189,23.2597,23.2189,23.2393,44900.0
2010-05-18 12:45:00,34.2,34.26,34.19,34.24,27200.0,23.2325,23.2732,23.2257,23.2597,27200.0
2010-05-18 12:50:00,34.24,34.26,34.2,34.22,27000.0,23.2597,23.2732,23.2325,23.2461,27000.0
2010-05-18 12:55:00,34.22,34.25,34.17,34.18,41300.0,23.2461,23.2665,23.2121,23.2189,41300.0
2010-05-18 13:00:00,34.18,34.19,34.12,34.17,69800.0,23.2189,23.2257,23.1781,23.2121,69800.0
2010-05-18 13:05:00,34.16,34.17,34.04,34.11,47400.0,23.2053,23.2121,23.1238,23.1714,47400.0
2010-05-18 13:10:00,34.12,34.13,34.01,34.07,43500.0,23.1781,23.1849,23.1034,23.1442,43500.0
2010-05-18 13:15:00,34.06,34.09,34.02,34.05,32600.0,23.1374,23.1578,23.1102,23.1306,32600.0
2010-05-18 13:20:00,34.06,34.08,34.03,34.05,52800.0,23.1374,23.151,23.117,23.1306,52800.0
2010-05-18 13:25:00,34.04,34.11,34.03,34.06,54400.0,23.1238,23.1714,23.117,23.1374,54400.0
2010-05-18 13:30:00,34.05,34.08,34.04,34.08,21200.0,23.1306,23.151,23.1238,23.151,21200.0
2010-05-18 13:35:00,34.09,34.09,33.96,33.99,72800.0,23.1578,23.1578,23.0695,23.0898,72800.0
2010-05-18 13:40:00,33.99,34.02,33.93,33.99,46900.0,23.0898,23.1102,23.0491,23.0898,46900.0
2010-05-18 13:45:00,33.98,34.06,33.92,34.03,51200.0,23.083,23.1374,23.0423,23.117,51200.0
2010-05-18 13:50:00,34.04,34.04,33.98,34.01,23800.0,23.1238,23.1238,23.083,23.1034,23800.0
2010-05-18 13:55:00,33.99,34.06,33.97,33.97,41500.0,23.0898,23.1374,23.0762,23.0762,41500.0
2010-05-18 14:00:00,33.97,34.11,33.97,34.07,54600.0,23.0762,23.1714,23.0762,23.1442,54600.0
2010-05-18 14:05:00,34.07,34.14,34.06,34.1,49800.0,23.1442,23.1917,23.1374,23.1646,49800.0
2010-05-18 14:10:00,34.1,34.14,34.09,34.1,69100.0,23.1646,23.1917,23.1578,23.1646,69100.0
2010-05-18 14:15:00,34.1,34.14,34.09,34.1,31800.0,23.1646,23.1917,23.1578,23.1646,31800.0
2010-05-18 14:20:00,34.1,34.11,34.0,34.0,92700.0,23.1646,23.1714,23.0966,23.0966,92700.0
2010-05-18 14:25:00,33.99,34.03,33.95,34.01,29500.0,23.0898,23.117,23.0627,23.1034,29500.0
2010-05-18 14:30:00,34.01,34.01,33.95,33.95,25000.0,23.1034,23.1034,23.0627,23.0627,25000.0
2010-05-18 14:35:00,33.95,33.96,33.83,33.85,37600.0,23.0627,23.0695,22.9811,22.9947,37600.0
2010-05-18 14:40:00,33.84,33.91,33.81,33.91,23000.0,22.9879,23.0355,22.9676,23.0355,23000.0
2010-05-18 14:45:00,33.91,33.94,33.88,33.89,34700.0,23.0355,23.0559,23.0151,23.0219,34700.0
2010-05-18 14:50:00,33.89,33.91,33.85,33.85,26700.0,23.0219,23.0355,22.9947,22.9947,26700.0
2010-05-18 14:55:00,33.85,33.91,33.8,33.85,62600.0,22.9947,23.0355,22.9608,22.9947,62600.0
2010-05-18 15:00:00,33.86,33.86,33.76,33.78,70000.0,23.0015,23.0015,22.9336,22.9472,70000.0
2010-05-18 15:05:00,33.78,33.84,33.75,33.79,44300.0,22.9472,22.9879,22.9268,22.954,44300.0
2010-05-18 15:10:00,33.78,33.96,33.78,33.96,48500.0,22.9472,23.0695,22.9472,23.0695,48500.0
2010-05-18 15:15:00,33.97,34.0,33.93,33.95,31900.0,23.0762,23.0966,23.0491,23.0627,31900.0
2010-05-18 15:20:00,33.94,33.96,33.85,33.86,39600.0,23.0559,23.0695,22.9947,23.0015,39600.0
2010-05-18 15:25:00,33.85,33.85,33.74,33.76,41400.0,22.9947,22.9947,22.92,22.9336,41400.0
2010-05-18 15:30:00,33.75,33.8,33.72,33.75,55000.0,22.9268,22.9608,22.9064,22.9268,55000.0
2010-05-18 15:35:00,33.74,33.78,33.72,33.74,58500.0,22.92,22.9472,22.9064,22.92,58500.0
2010-05-18 15:40:00,33.75,33.82,33.72,33.8,49200.0,22.9268,22.9744,22.9064,22.9608,49200.0
2010-05-18 15:45:00,33.8,33.87,33.76,33.77,123000.0,22.9608,23.0083,22.9336,22.9404,123000.0
2010-05-18 15:50:00,33.76,33.84,33.75,33.82,85700.0,22.9336,22.9879,22.9268,22.9744,85700.0
2010-05-18 15:55:00,33.81,33.85,33.75,33.76,212500.0,22.9676,22.9947,22.9268,22.9336,212500.0
2010-05-19 09:30:00,33.58,33.68,33.56,33.61,34500.0,22.8113,22.8792,22.7977,22.8317,34500.0
2010-05-19 09:35:00,33.62,33.65,33.51,33.55,22000.0,22.8385,22.8589,22.7638,22.7909,22000.0
2010-05-19 09:40:00,33.55,33.59,33.47,33.59,22500.0,22.7909,22.8181,22.7366,22.8181,22500.0
2010-05-19 09:45:00,33.6,33.67,33.59,33.62,51800.0,22.8249,22.8725,22.8181,22.8385,51800.0
2010-05-19 09:50:00,33.63,33.64,33.57,33.58,35400.0,22.8453,22.8521,22.8045,22.8113,35400.0
2010-05-19 09:55:00,33.58,33.58,33.51,33.53,27900.0,22.8113,22.8113,22.7638,22.7774,27900.0
2010-05-19 10:00:00,33.54,33.55,33.45,33.49,63900.0,22.7841,22.7909,22.723,22.7502,63900.0
2010-05-19 10:05:00,33.49,33.54,33.43,33.46,44500.0,22.7502,22.7841,22.7094,22.7298,44500.0
2010-05-19 10:10:00,33.47,33.48,33.38,33.41,59200.0,22.7366,22.7434,22.6755,22.6958,59200.0
2010-05-19 10:15:00,33.43,33.45,33.22,33.3,61300.0,22.7094,22.723,22.5668,22.6211,61300.0
2010-05-19 10:20:00,33.31,33.34,33.21,33.28,63600.0,22.6279,22.6483,22.56,22.6075,63600.0
2010-05-19 10:25:00,33.28,33.49,33.28,33.45,30200.0,22.6075,22.7502,22.6075,22.723,30200.0
2010-05-19 10:30:00,33.45,33.51,33.36,33.5,42300.0,22.723,22.7638,22.6619,22.757,42300.0
2010-05-19 10:35:00,33.49,33.5,33.35,33.4,25400.0,22.7502,22.757,22.6551,22.689,25400.0
2010-05-19 10:40:00,33.41,33.46,33.3,33.36,40400.0,22.6958,22.7298,22.6211,22.6619,40400.0
2010-05-19 10:45:00,33.36,33.39,33.27,33.27,34700.0,22.6619,22.6822,22.6007,22.6007,34700.0
2010-05-19 10:50:00,33.27,33.33,33.25,33.32,45300.0,22.6007,22.6415,22.5871,22.6347,45300.0
2010-05-19 10:55:00,33.32,33.39,33.31,33.36,26200.0,22.6347,22.6822,22.6279,22.6619,26200.0
2010-05-19 11:00:00,33.37,33.38,33.33,33.36,36900.0,22.6687,22.6755,22.6415,22.6619,36900.0
2010-05-19 11:05:00,33.35,33.42,33.35,33.41,24300.0,22.6551,22.7026,22.6551,22.6958,24300.0
2010-05-19 11:10:00,33.4,33.43,33.37,33.43,35900.0,22.689,22.7094,22.6687,22.7094,35900.0
2010-05-19 11:15:00,33.44,33.46,33.41,33.43,17100.0,22.7162,22.7298,22.6958,22.7094,17100.0
2010-05-19 11:20:00,33.44,33.45,33.34,33.34,52500.0,22.7162,22.723,22.6483,22.6483,52500.0
2010-05-19 11:25:00,33.35,33.44,33.34,33.38,48800.0,22.6551,22.7162,22.6483,22.6755,48800.0
2010-05-19 11:30:00,33.38,33.39,33.33,33.36,15800.0,22.6755,22.6822,22.6415,22.6619,15800.0
2010-05-19 11:35:00,33.38,33.38,33.31,33.31,22400.0,22.6755,22.6755,22.6279,22.6279,22400.0
2010-05-19 11:40:00,33.31,33.33,33.25,33.25,18900.0,22.6279,22.6415,22.5871,22.5871,18900.0
2010-05-19 11:45:00,33.25,33.3,33.21,33.21,20200.0,22.5871,22.6211,22.56,22.56,20200.0
2010-05-19 11:50:00,33.21,33.23,33.19,33.22,26100.0,22.56,22.5736,22.5464,22.5668,26100.0
2010-05-19 11:55:00,33.22,33.28,33.21,33.26,12300.0,22.5668,22.6075,22.56,22.5939,12300.0
2010-05-19 12:00:00,33.28,33.33,33.26,33.33,17300.0,22.6075,22.6415,22.5939,22.6415,17300.0
2010-05-19 12:05:00,33.32,33.32,33.25,33.27,14700.0,22.6347,22.6347,22.5871,22.6007,14700.0
2010-05-19 12:10:00,33.27,33.3,33.24,33.29,15800.0,22.6007,22.6211,22.5803,22.6143,15800.0
2010-05-19 12:15:00,33.28,33.28,33.19,33.21,20400.0,22.6075,22.6075,22.5464,22.56,20400.0
2010-05-19 12:20:00,33.21,33.33,33.21,33.33,12300.0,22.56,22.6415,22.56,22.6415,12300.0
2010-05-19 12:25:00,33.32,33.44,33.32,33.39,33800.0,22.6347,22.7162,22.6347,22.6822,33800.0
2010-05-19 12:30:00,33.37,33.37,33.32,33.32,9000.0,22.6687,22.6687,22.6347,22.6347,9000.0
2010-05-19 12:35:00,33.33,33.36,33.32,33.33,20000.0,22.6415,22.6619,22.6347,22.6415,20000.0
2010-05-19 12:40:00,33.34,33.36,33.27,33.3,17000.0,22.6483,22.6619,22.6007,22.6211,17000.0
2010-05-19 12:45:00,33.3,33.31,33.22,33.22,15500.0,22.6211,22.6279,22.5668,22.5668,15500.0
2010-05-19 12:50:00,33.22,33.29,33.22,33.28,18500.0,22.5668,22.6143,22.5668,22.6075,18500.0
2010-05-19 12:55:00,33.27,33.43,33.25,33.43,39200.0,22.6007,22.7094,22.5871,22.7094,39200.0
2010-05-19 13:00:00,33.42,33.45,33.35,33.39,34100.0,22.7026,22.723,22.6551,22.6822,34100.0
2010-05-19 13:05:00,33.4,33.4,33.33,33.38,21600.0,22.689,22.689,22.6415,22.6755,21600.0
2010-05-19 13:10:00,33.37,33.38,33.32,33.36,22000.0,22.6687,22.6755,22.6347,22.6619,22000.0
2010-05-19 13:15:00,33.35,33.37,33.32,33.35,24000.0,22.6551,22.6687,22.6347,22.6551,24000.0
2010-05-19 13:20:00,33.35,33.49,33.34,33.47,35400.0,22.6551,22.7502,22.6483,22.7366,35400.0
2010-05-19 13:25:00,33.47,33.47,33.39,33.39,26100.0,22.7366,22.7366,22.6822,22.6822,26100.0
2010-05-19 13:30:00,33.39,33.4,33.34,33.34,19800.0,22.6822,22.689,22.6483,22.6483,19800.0
2010-05-19 13:35:00,33.34,33.35,33.28,33.33,25100.0,22.6483,22.6551,22.6075,22.6415,25100.0
2010-05-19 13:40:00,33.33,33.36,33.31,33.35,35700.0,22.6415,22.6619,22.6279,22.6551,35700.0
2010-05-19 13:45:00,33.36,33.41,33.33,33.4,26500.0,22.6619,22.6958,22.6415,22.689,26500.0
2010-05-19 13:50:00,33.4,33.4,33.35,33.37,23800.0,22.689,22.689,22.6551,22.6687,23800.0
2010-05-19 13:55:00,33.37,33.37,33.31,33.35,31600.0,22.6687,22.6687,22.6279,22.6551,31600.0
2010-05-19 14:00:00,33.34,33.4,33.3,33.36,32700.0,22.6483,22.689,22.6211,22.6619,32700.0
2010-05-19 14:05:00,33.35,33.43,33.34,33.35,49200.0,22.6551,22.7094,22.6483,22.6551,49200.0
2010-05-19 14:10:00,33.35,33.38,33.32,33.35,46200.0,22.6551,22.6755,22.6347,22.6551,46200.0
2010-05-19 14:15:00,33.35,33.36,33.3,33.31,29500.0,22.6551,22.6619,22.6211,22.6279,29500.0
2010-05-19 14:20:00,33.31,33.34,33.26,33.28,37800.0,22.6279,22.6483,22.5939,22.6075,37800.0
2010-05-19 14:25:00,33.28,33.31,33.24,33.3,46800.0,22.6075,22.6279,22.5803,22.6211,46800.0
2010-05-19 14:30:00,33.3,33.32,33.27,33.28,34400.0,22.6211,22.6347,22.6007,22.6075,34400.0
2010-05-19 14:35:00,33.29,33.34,33.26,33.28,26800.0,22.6143,22.6483,22.5939,22.6075,26800.0
2010-05-19 14:40:00,33.27,33.34,33.25,33.31,43200.0,22.6007,22.6483,22.5871,22.6279,43200.0
2010-05-19 14:45:00,33.31,33.38,33.31,33.37,31500.0,22.6279,22.6755,22.6279,22.6687,31500.0
2010-05-19 14:50:00,33.37,33.38,33.28,33.34,52900.0,22.6687,22.6755,22.6075,22.6483,52900.0
2010-05-19 14:55:00,33.34,33.34,33.25,33.25,44700.0,22.6483,22.6483,22.5871,22.5871,44700.0
2010-05-19 15:00:00,33.25,33.28,33.22,33.23,37000.0,22.5871,22.6075,22.5668,22.5736,37000.0
2010-05-19 15:05:00,33.23,33.23,33.1,33.12,62600.0,22.5736,22.5736,22.4852,22.4988,62600.0
2010-05-19 15:10:00,33.12,33.17,33.11,33.13,61400.0,22.4988,22.5328,22.492,22.5056,61400.0
2010-05-19 15:15:00,33.12,33.23,33.12,33.23,72300.0,22.4988,22.5736,22.4988,22.5736,72300.0
2010-05-19 15:20:00,33.23,33.25,33.16,33.18,57000.0,22.5736,22.5871,22.526,22.5396,57000.0
2010-05-19 15:25:00,33.18,33.28,33.17,33.28,65200.0,22.5396,22.6075,22.5328,22.6075,65200.0
2010-05-19 15:30:00,33.28,33.35,33.26,33.33,64900.0,22.6075,22.6551,22.5939,22.6415,64900.0
2010-05-19 15:35:00,33.33,33.44,33.28,33.42,119300.0,22.6415,22.7162,22.6075,22.7026,119300.0
2010-05-19 15:40:00,33.41,33.44,33.37,33.39,107000.0,22.6958,22.7162,22.6687,22.6822,107000.0
2010-05-19 15:45:00,33.39,33.47,33.33,33.34,132400.0,22.6822,22.7366,22.6415,22.6483,132400.0
2010-05-19 15:50:00,33.35,33.38,33.32,33.32,129400.0,22.6551,22.6755,22.6347,22.6347,129400.0
2010-05-19 15:55:00,33.32,33.32,33.23,33.25,343200.0,22.6347,22.6347,22.5736,22.5871,343200.0
2010-05-20 09:30:00,32.78,32.79,32.66,32.69,51800.0,22.2679,22.2747,22.1863,22.2067,51800.0
2010-05-20 09:35:00,32.71,32.84,32.67,32.8,19300.0,22.2203,22.3086,22.1931,22.2815,19300.0
2010-05-20 09:40:00,32.8,32.86,32.78,32.83,94500.0,22.2815,22.3222,22.2679,22.3018,94500.0
2010-05-20 09:45:00,32.85,32.94,32.79,32.9,78100.0,22.3154,22.3766,22.2747,22.3494,78100.0
2010-05-20 09:50:00,32.89,32.93,32.88,32.91,40900.0,22.3426,22.3698,22.3358,22.3562,40900.0
2010-05-20 09:55:00,32.91,32.96,32.9,32.91,30600.0,22.3562,22.3901,22.3494,22.3562,30600.0
2010-05-20 10:00:00,32.92,32.95,32.85,32.89,48300.0,22.363,22.3833,22.3154,22.3426,48300.0
2010-05-20 10:05:00,32.89,32.99,32.81,32.81,30300.0,22.3426,22.4105,22.2882,22.2882,30300.0
2010-05-20 10:10:00,32.81,32.84,32.76,32.77,65600.0,22.2882,22.3086,22.2543,22.2611,65600.0
2010-05-20 10:15:00,32.77,32.79,32.66,32.74,53000.0,22.2611,22.2747,22.1863,22.2407,53000.0
2010-05-20 10:20:00,32.74,32.76,32.6,32.6,71900.0,22.2407,22.2543,22.1456,22.1456,71900.0
2010-05-20 10:25:00,32.6,32.75,32.55,32.75,63500.0,22.1456,22.2475,22.1116,22.2475,63500.0
2010-05-20 10:30:00,32.75,32.93,32.75,32.9,105500.0,22.2475,22.3698,22.2475,22.3494,105500.0
2010-05-20 10:35:00,32.89,32.91,32.82,32.83,39800.0,22.3426,22.3562,22.295,22.3018,39800.0
2010-05-20 10:40:00,32.83,32.84,32.72,32.81,26900.0,22.3018,22.3086,22.2271,22.2882,26900.0
2010-05-20 10:45:00,32.81,32.91,32.77,32.88,79300.0,22.2882,22.3562,22.2611,22.3358,79300.0
2010-05-20 10:50:00,32.88,32.95,32.84,32.89,144300.0,22.3358,22.3833,22.3086,22.3426,144300.0
2010-05-20 10:55:00,32.89,32.9,32.78,32.81,37500.0,22.3426,22.3494,22.2679,22.2882,37500.0
2010-05-20 11:00:00,32.81,32.85,32.78,32.83,33900.0,22.2882,22.3154,22.2679,22.3018,33900.0
2010-05-20 11:05:00,32.83,32.94,32.82,32.92,44500.0,22.3018,22.3766,22.295,22.363,44500.0
2010-05-20 11:10:00,32.92,32.95,32.86,32.88,60800.0,22.363,22.3833,22.3222,22.3358,60800.0
2010-05-20 11:15:00,32.88,32.89,32.83,32.85,70600.0,22.3358,22.3426,22.3018,22.3154,70600.0
2010-05-20 11:20:00,32.85,32.9,32.81,32.85,68200.0,22.3154,22.3494,22.2882,22.3154,68200.0
2010-05-20 11:25:00,32.85,32.9,32.82,32.89,57200.0,22.3154,22.3494,22.295,22.3426,57200.0
2010-05-20 11:30:00,32.89,32.93,32.86,32.89,33100.0,22.3426,22.3698,22.3222,22.3426,33100.0
2010-05-20 11:35:00,32.9,32.92,32.8,32.85,44200.0,22.3494,22.363,22.2815,22.3154,44200.0
2010-05-20 11:40:00,32.84,32.87,32.8,32.81,58000.0,22.3086,22.329,22.2815,22.2882,58000.0
2010-05-20 11:45:00,32.82,32.91,32.82,32.85,76000.0,22.295,22.3562,22.295,22.3154,76000.0
2010-05-20 11:50:00,32.85,32.86,32.75,32.77,47800.0,22.3154,22.3222,22.2475,22.2611,47800.0
2010-05-20 11:55:00,32.76,32.77,32.67,32.67,46000.0,22.2543,22.2611,22.1931,22.1931,46000.0
2010-05-20 12:00:00,32.67,32.67,32.58,32.64,75800.0,22.1931,22.1931,22.132,22.1728,75800.0
2010-05-20 12:05:00,32.63,32.7,32.63,32.7,30700.0,22.166,22.2135,22.166,22.2135,30700.0
2010-05-20 12:10:00,32.7,32.7,32.58,32.58,34700.0,22.2135,22.2135,22.132,22.132,34700.0
2010-05-20 12:15:00,32.58,32.58,32.47,32.49,71700.0,22.132,22.132,22.0573,22.0709,71700.0
2010-05-20 12:20:00,32.48,32.51,32.46,32.46,30200.0,22.0641,22.0845,22.0505,22.0505,30200.0
2010-05-20 12:25:00,32.45,32.5,32.45,32.47,30500.0,22.0437,22.0777,22.0437,22.0573,30500.0
2010-05-20 12:30:00,32.48,32.48,32.42,32.43,39400.0,22.0641,22.0641,22.0233,22.0301,39400.0
2010-05-20 12:35:00,32.43,32.49,32.4,32.48,39200.0,22.0301,22.0709,22.0097,22.0641,39200.0
2010-05-20 12:40:00,32.48,32.48,32.42,32.42,32600.0,22.0641,22.0641,22.0233,22.0233,32600.0
2010-05-20 12:45:00,32.42,32.45,32.4,32.41,46900.0,22.0233,22.0437,22.0097,22.0165,46900.0
2010-05-20 12:50:00,32.41,32.42,32.32,32.34,71700.0,22.0165,22.0233,21.9554,21.969,71700.0
2010-05-20 12:55:00,32.34,32.38,32.23,32.24,64000.0,21.969,21.9961,21.8942,21.901,64000.0
2010-05-20 13:00:00,32.24,32.29,32.2,32.27,69400.0,21.901,21.935,21.8739,21.9214,69400.0
2010-05-20 13:05:00,32.25,32.31,32.24,32.29,34100.0,21.9078,21.9486,21.901,21.935,34100.0
2010-05-20 13:10:00,32.28,32.38,32.28,32.36,61500.0,21.9282,21.9961,21.9282,21.9826,61500.0
2010-05-20 13:15:00,32.36,32.37,32.31,32.36,30300.0,21.9826,21.9893,21.9486,21.9826,30300.0
2010-05-20 13:20:00,32.36,32.42,32.33,32.38,57200.0,21.9826,22.0233,21.9622,21.9961,57200.0
2010-05-20 13:25:00,32.39,32.49,32.34,32.42,68200.0,22.0029,22.0709,21.969,22.0233,68200.0
2010-05-20 13:30:00,32.42,32.54,32.4,32.43,62300.0,22.0233,22.1048,22.0097,22.0301,62300.0
2010-05-20 13:35:00,32.43,32.44,32.37,32.37,39100.0,22.0301,22.0369,21.9893,21.9893,39100.0
2010-05-20 13:40:00,32.37,32.49,32.37,32.48,40100.0,21.9893,22.0709,21.9893,22.0641,40100.0
2010-05-20 13:45:00,32.49,32.5,32.39,32.43,40500.0,22.0709,22.0777,22.0029,22.0301,40500.0
2010-05-20 13:50:00,32.43,32.47,32.38,32.41,36700.0,22.0301,22.0573,21.9961,22.0165,36700.0
2010-05-20 13:55:00,32.41,32.45,32.34,32.42,50900.0,22.0165,22.0437,21.969,22.0233,50900.0
2010-05-20 14:00:00,32.4,32.42,32.28,32.3,45400.0,22.0097,22.0233,21.9282,21.9418,45400.0
2010-05-20 14:05:00,32.3,32.34,32.26,32.33,43800.0,21.9418,21.969,21.9146,21.9622,43800.0
2010-05-20 14:10:00,32.32,32.46,32.32,32.46,37100.0,21.9554,22.0505,21.9554,22.0505,37100.0
2010-05-20 14:15:00,32.45,32.5,32.39,32.5,29100.0,22.0437,22.0777,22.0029,22.0777,29100.0
2010-05-20 14:20:00,32.5,32.6,32.48,32.55,35700.0,22.0777,22.1456,22.0641,22.1116,35700.0
2010-05-20 14:25:00,32.55,32.56,32.42,32.46,25300.0,22.1116,22.1184,22.0233,22.0505,25300.0
2010-05-20 14:30:00,32.45,32.54,32.41,32.5,35200.0,22.0437,22.1048,22.0165,22.0777,35200.0
2010-05-20 14:35:00,32.51,32.63,32.5,32.63,42200.0,22.0845,22.166,22.0777,22.166,42200.0
2010-05-20 14:40:00,32.62,32.68,32.58,32.65,82900.0,22.1592,22.1999,22.132,22.1796,82900.0
2010-05-20 14:45:00,32.64,32.69,32.59,32.62,60400.0,22.1728,22.2067,22.1388,22.1592,60400.0
2010-05-20 14:50:00,32.62,32.71,32.61,32.64,71500.0,22.1592,22.2203,22.1524,22.1728,71500.0
2010-05-20 14:55:00,32.64,32.67,32.48,32.5,62200.0,22.1728,22.1931,22.0641,22.0777,62200.0
2010-05-20 15:00:00,32.51,32.57,32.51,32.54,42700.0,22.0845,22.1252,22.0845,22.1048,42700.0
2010-05-20 15:05:00,32.54,32.55,32.42,32.47,67200.0,22.1048,22.1116,22.0233,22.0573,67200.0
2010-05-20 15:10:00,32.47,32.49,32.4,32.46,41200.0,22.0573,22.0709,22.0097,22.0505,41200.0
2010-05-20 15:15:00,32.47,32.54,32.43,32.48,54200.0,22.0573,22.1048,22.0301,22.0641,54200.0
2010-05-20 15:20:00,32.47,32.58,32.45,32.57,61400.0,22.0573,22.132,22.0437,22.1252,61400.0
2010-05-20 15:25:00,32.58,32.59,32.5,32.51,63800.0,22.132,22.1388,22.0777,22.0845,63800.0
2010-05-20 15:30:00,32.5,32.55,32.5,32.53,51500.0,22.0777,22.1116,22.0777,22.098,51500.0
2010-05-20 15:35:00,32.54,32.57,32.49,32.53,101000.0,22.1048,22.1252,22.0709,22.098,101000.0
2010-05-20 15:40:00,32.53,32.53,32.44,32.49,115600.0,22.098,22.098,22.0369,22.0709,115600.0
2010-05-20 15:45:00,32.48,32.49,32.36,32.43,146000.0,22.0641,22.0709,21.9826,22.0301,146000.0
2010-05-20 15:50:00,32.43,32.44,32.3,32.31,133200.0,22.0301,22.0369,21.9418,21.9486,133200.0
2010-05-20 15:55:00,32.32,32.33,32.18,32.22,232600.0,21.9554,21.9622,21.8603,21.8875,232600.0
2010-05-21 09:30:00,31.77,31.84,31.48,31.63,638200.0,21.5818,21.6293,21.3848,21.4867,638200.0
2010-05-21 09:35:00,31.61,32.06,31.61,32.06,43500.0,21.4731,21.7788,21.4731,21.7788,43500.0
2010-05-21 09:40:00,32.04,32.09,31.93,32.03,37500.0,21.7652,21.7991,21.6905,21.7584,37500.0
2010-05-21 09:45:00,32.03,32.08,31.94,32.04,31400.0,21.7584,21.7923,21.6972,21.7652,31400.0
2010-05-21 09:50:00,32.06,32.24,32.04,32.13,39400.0,21.7788,21.901,21.7652,21.8263,39400.0
2010-05-21 09:55:00,32.13,32.23,32.09,32.17,43200.0,21.8263,21.8942,21.7991,21.8535,43200.0
2010-05-21 10:00:00,32.16,32.26,32.08,32.24,72400.0,21.8467,21.9146,21.7923,21.901,72400.0
2010-05-21 10:05:00,32.23,32.36,32.21,32.25,21500.0,21.8942,21.9826,21.8807,21.9078,21500.0
2010-05-21 10:10:00,32.22,32.28,32.1,32.19,39400.0,21.8875,21.9282,21.8059,21.8671,39400.0
2010-05-21 10:15:00,32.19,32.26,32.14,32.14,25700.0,21.8671,21.9146,21.8331,21.8331,25700.0
2010-05-21 10:20:00,32.17,32.19,32.1,32.14,43400.0,21.8535,21.8671,21.8059,21.8331,43400.0
2010-05-21 10:25:00,32.12,32.17,32.06,32.09,32800.0,21.8195,21.8535,21.7788,21.7991,32800.0
2010-05-21 10:30:00,32.09,32.15,32.05,32.14,32000.0,21.7991,21.8399,21.772,21.8331,32000.0
2010-05-21 10:35:00,32.15,32.22,32.15,32.2,42000.0,21.8399,21.8875,21.8399,21.8739,42000.0
2010-05-21 10:40:00,32.2,32.23,32.09,32.11,26900.0,21.8739,21.8942,21.7991,21.8127,26900.0
2010-05-21 10:45:00,32.11,32.16,32.03,32.06,52400.0,21.8127,21.8467,21.7584,21.7788,52400.0
2010-05-21 10:50:00,32.06,32.13,32.03,32.13,47100.0,21.7788,21.8263,21.7584,21.8263,47100.0
2010-05-21 10:55:00,32.13,32.16,32.11,32.13,26100.0,21.8263,21.8467,21.8127,21.8263,26100.0
2010-05-21 11:00:00,32.12,32.22,32.11,32.22,17600.0,21.8195,21.8875,21.8127,21.8875,17600.0
2010-05-21 11:05:00,32.22,32.26,32.2,32.22,19000.0,21.8875,21.9146,21.8739,21.8875,19000.0
2010-05-21 11:10:00,32.22,32.22,32.16,32.18,14700.0,21.8875,21.8875,21.8467,21.8603,14700.0
2010-05-21 11:15:00,32.18,32.25,32.16,32.23,29500.0,21.8603,21.9078,21.8467,21.8942,29500.0
2010-05-21 11:20:00,32.23,32.3,32.17,32.28,34400.0,21.8942,21.9418,21.8535,21.9282,34400.0
2010-05-21 11:25:00,32.28,32.3,32.2,32.27,30200.0,21.9282,21.9418,21.8739,21.9214,30200.0
2010-05-21 11:30:00,32.27,32.28,32.19,32.23,15200.0,21.9214,21.9282,21.8671,21.8942,15200.0
2010-05-21 11:35:00,32.22,32.33,32.19,32.33,34500.0,21.8875,21.9622,21.8671,21.9622,34500.0
2010-05-21 11:40:00,32.32,32.36,32.31,32.34,16800.0,21.9554,21.9826,21.9486,21.969,16800.0
2010-05-21 11:45:00,32.36,32.39,32.32,32.34,24100.0,21.9826,22.0029,21.9554,21.969,24100.0
2010-05-21 11:50:00,32.35,32.45,32.34,32.42,26300.0,21.9758,22.0437,21.969,22.0233,26300.0
2010-05-21 11:55:00,32.42,32.44,32.4,32.43,50300.0,22.0233,22.0369,22.0097,22.0301,50300.0
2010-05-21 12:00:00,32.43,32.44,32.34,32.37,33900.0,22.0301,22.0369,21.969,21.9893,33900.0
2010-05-21 12:05:00,32.37,32.41,32.34,32.37,35700.0,21.9893,22.0165,21.969,21.9893,35700.0
2010-05-21 12:10:00,32.37,32.38,32.31,32.34,20500.0,21.9893,21.9961,21.9486,21.969,20500.0
2010-05-21 12:15:00,32.33,32.41,32.33,32.4,36000.0,21.9622,22.0165,21.9622,22.0097,36000.0
2010-05-21 12:20:00,32.4,32.45,32.37,32.41,34800.0,22.0097,22.0437,21.9893,22.0165,34800.0
2010-05-21 12:25:00,32.4,32.44,32.39,32.44,26500.0,22.0097,22.0369,22.0029,22.0369,26500.0
2010-05-21 12:30:00,32.43,32.46,32.32,32.34,29200.0,22.0301,22.0505,21.9554,21.969,29200.0
2010-05-21 12:35:00,32.33,32.38,32.32,32.38,27400.0,21.9622,21.9961,21.9554,21.9961,27400.0
2010-05-21 12:40:00,32.38,32.39,32.35,32.35,11000.0,21.9961,22.0029,21.9758,21.9758,11000.0
2010-05-21 12:45:00,32.34,32.34,32.23,32.23,15100.0,21.969,21.969,21.8942,21.8942,15100.0
2010-05-21 12:50:00,32.24,32.31,32.23,32.31,7900.0,21.901,21.9486,21.8942,21.9486,7900.0
2010-05-21 12:55:00,32.3,32.31,32.25,32.25,15200.0,21.9418,21.9486,21.9078,21.9078,15200.0
2010-05-21 13:00:00,32.25,32.25,32.14,32.16,19700.0,21.9078,21.9078,21.8331,21.8467,19700.0
2010-05-21 13:05:00,32.16,32.22,32.15,32.22,13700.0,21.8467,21.8875,21.8399,21.8875,13700.0
2010-05-21 13:10:00,32.22,32.3,32.22,32.28,14400.0,21.8875,21.9418,21.8875,21.9282,14400.0
2010-05-21 13:15:00,32.28,32.31,32.25,32.25,21500.0,21.9282,21.9486,21.9078,21.9078,21500.0
2010-05-21 13:20:00,32.24,32.27,32.16,32.19,14400.0,21.901,21.9214,21.8467,21.8671,14400.0
2010-05-21 13:25:00,32.18,32.2,32.14,32.19,18900.0,21.8603,21.8739,21.8331,21.8671,18900.0
2010-05-21 13:30:00,32.19,32.25,32.18,32.24,16400.0,21.8671,21.9078,21.8603,21.901,16400.0
2010-05-21 13:35:00,32.25,32.26,32.19,32.21,26400.0,21.9078,21.9146,21.8671,21.8807,26400.0
2010-05-21 13:40:00,32.21,32.25,32.21,32.24,27700.0,21.8807,21.9078,21.8807,21.901,27700.0
2010-05-21 13:45:00,32.24,32.28,32.23,32.25,20000.0,21.901,21.9282,21.8942,21.9078,20000.0
2010-05-21 13:50:00,32.26,32.28,32.24,32.27,18400.0,21.9146,21.9282,21.901,21.9214,18400.0
2010-05-21 13:55:00,32.26,32.26,32.23,32.24,14500.0,21.9146,21.9146,21.8942,21.901,14500.0
2010-05-21 14:00:00,32.25,32.29,32.21,32.25,32200.0,21.9078,21.935,21.8807,21.9078,32200.0
2010-05-21 14:05:00,32.24,32.24,32.18,32.21,30500.0,21.901,21.901,21.8603,21.8807,30500.0
2010-05-21 14:10:00,32.22,32.23,32.17,32.18,24600.0,21.8875,21.8942,21.8535,21.8603,24600.0
2010-05-21 14:15:00,32.18,32.18,32.12,32.17,31000.0,21.8603,21.8603,21.8195,21.8535,31000.0
2010-05-21 14:20:00,32.17,32.18,32.12,32.18,38500.0,21.8535,21.8603,21.8195,21.8603,38500.0
2010-05-21 14:25:00,32.18,32.2,32.14,32.19,15200.0,21.8603,21.8739,21.8331,21.8671,15200.0
2010-05-21 14:30:00,32.19,32.23,32.19,32.22,23400.0,21.8671,21.8942,21.8671,21.8875,23400.0
2010-05-21 14:35:00,32.22,32.24,32.16,32.16,34900.0,21.8875,21.901,21.8467,21.8467,34900.0
2010-05-21 14:40:00,32.17,32.19,32.1,32.1,23700.0,21.8535,21.8671,21.8059,21.8059,23700.0
2010-05-21 14:45:00,32.11,32.11,31.99,32.07,57800.0,21.8127,21.8127,21.7312,21.7856,57800.0
2010-05-21 14:50:00,32.07,32.08,32.02,32.04,33000.0,21.7856,21.7923,21.7516,21.7652,33000.0
2010-05-21 14:55:00,32.03,32.11,32.0,32.1,53700.0,21.7584,21.8127,21.738,21.8059,53700.0
2010-05-21 15:00:00,32.1,32.15,32.07,32.13,25300.0,21.8059,21.8399,21.7856,21.8263,25300.0
2010-05-21 15:05:00,32.14,32.15,32.06,32.07,36300.0,21.8331,21.8399,21.7788,21.7856,36300.0
2010-05-21 15:10:00,32.06,32.06,31.98,31.98,53200.0,21.7788,21.7788,21.7244,21.7244,53200.0
2010-05-21 15:15:00,31.99,31.99,31.87,31.95,70700.0,21.7312,21.7312,21.6497,21.704,70700.0
2010-05-21 15:20:00,31.95,32.11,31.95,32.06,58400.0,21.704,21.8127,21.704,21.7788,58400.0
2010-05-21 15:25:00,32.07,32.1,32.03,32.05,53700.0,21.7856,21.8059,21.7584,21.772,53700.0
2010-05-21 15:30:00,32.06,32.07,31.99,32.01,67400.0,21.7788,21.7856,21.7312,21.7448,67400.0
2010-05-21 15:35:00,32.01,32.07,31.99,32.04,120300.0,21.7448,21.7856,21.7312,21.7652,120300.0
2010-05-21 15:40:00,32.03,32.19,32.03,32.18,119700.0,21.7584,21.8671,21.7584,21.8603,119700.0
2010-05-21 15:45:00,32.18,32.31,32.16,32.19,132600.0,21.8603,21.9486,21.8467,21.8671,132600.0
2010-05-21 15:50:00,32.18,32.34,32.18,32.3,148400.0,21.8603,21.969,21.8603,21.9418,148400.0
2010-05-21 15:55:00,32.3,32.4,32.3,32.4,127800.0,21.9418,22.0097,21.9418,22.0097,127800.0
2010-05-24 09:30:00,32.32,32.32,32.2,32.25,38200.0,21.9554,21.9554,21.8739,21.9078,38200.0
2010-05-24 09:35:00,32.25,32.41,32.25,32.33,57000.0,21.9078,22.0165,21.9078,21.9622,57000.0
2010-05-24 09:40:00,32.34,32.36,32.11,32.13,29700.0,21.969,21.9826,21.8127,21.8263,29700.0
2010-05-24 09:45:00,32.14,32.29,32.1,32.29,28100.0,21.8331,21.935,21.8059,21.935,28100.0
2010-05-24 09:50:00,32.29,32.32,32.15,32.17,28400.0,21.935,21.9554,21.8399,21.8535,28400.0
2010-05-24 09:55:00,32.18,32.31,32.16,32.27,21500.0,21.8603,21.9486,21.8467,21.9214,21500.0
2010-05-24 10:00:00,32.29,32.35,32.23,32.29,32000.0,21.935,21.9758,21.8942,21.935,32000.0
2010-05-24 10:05:00,32.3,32.37,32.28,32.34,24200.0,21.9418,21.9893,21.9282,21.969,24200.0
2010-05-24 10:10:00,32.3,32.37,32.28,32.36,21900.0,21.9418,21.9893,21.9282,21.9826,21900.0
2010-05-24 10:15:00,32.36,32.4,32.34,32.38,29000.0,21.9826,22.0097,21.969,21.9961,29000.0
2010-05-24 10:20:00,32.38,32.38,32.3,32.31,21500.0,21.9961,21.9961,21.9418,21.9486,21500.0
2010-05-24 10:25:00,32.31,32.32,32.29,32.31,21000.0,21.9486,21.9554,21.935,21.9486,21000.0
2010-05-24 10:30:00,32.32,32.35,32.31,32.34,16800.0,21.9554,21.9758,21.9486,21.969,16800.0
2010-05-24 10:35:00,32.34,32.38,32.33,32.35,20500.0,21.969,21.9961,21.9622,21.9758,20500.0
2010-05-24 10:40:00,32.35,32.36,32.3,32.31,21300.0,21.9758,21.9826,21.9418,21.9486,21300.0
2010-05-24 10:45:00,32.3,32.3,32.24,32.24,13500.0,21.9418,21.9418,21.901,21.901,13500.0
2010-05-24 10:50:00,32.25,32.27,32.22,32.24,22900.0,21.9078,21.9214,21.8875,21.901,22900.0
2010-05-24 10:55:00,32.23,32.27,32.23,32.25,11100.0,21.8942,21.9214,21.8942,21.9078,11100.0
2010-05-24 11:00:00,32.25,32.26,32.23,32.26,11400.0,21.9078,21.9146,21.8942,21.9146,11400.0
2010-05-24 11:05:00,32.26,32.28,32.25,32.27,10200.0,21.9146,21.9282,21.9078,21.9214,10200.0
2010-05-24 11:10:00,32.27,32.29,32.22,32.23,19400.0,21.9214,21.935,21.8875,21.8942,19400.0
2010-05-24 11:15:00,32.22,32.22,32.16,32.2,22600.0,21.8875,21.8875,21.8467,21.8739,22600.0
2010-05-24 11:20:00,32.19,32.24,32.19,32.24,10800.0,21.8671,21.901,21.8671,21.901,10800.0
2010-05-24 11:25:00,32.24,32.24,32.18,32.22,32500.0,21.901,21.901,21.8603,21.8875,32500.0
2010-05-24 11:30:00,32.22,32.23,32.16,32.21,21300.0,21.8875,21.8942,21.8467,21.8807,21300.0
2010-05-24 11:35:00,32.21,32.27,32.21,32.26,12400.0,21.8807,21.9214,21.8807,21.9146,12400.0
2010-05-24 11:40:00,32.26,32.29,32.24,32.27,25300.0,21.9146,21.935,21.901,21.9214,25300.0
2010-05-24 11:45:00,32.29,32.32,32.28,32.31,28700.0,21.935,21.9554,21.9282,21.9486,28700.0
2010-05-24 11:50:00,32.32,32.33,32.27,32.28,22600.0,21.9554,21.9622,21.9214,21.9282,22600.0
2010-05-24 11:55:00,32.28,32.29,32.25,32.28,26500.0,21.9282,21.935,21.9078,21.9282,26500.0
2010-05-24 12:00:00,32.28,32.29,32.25,32.27,23800.0,21.9282,21.935,21.9078,21.9214,23800.0
2010-05-24 12:05:00,32.27,32.32,32.27,32.29,29600.0,21.9214,21.9554,21.9214,21.935,29600.0
2010-05-24 12:10:00,32.3,32.31,32.27,32.29,18200.0,21.9418,21.9486,21.9214,21.935,18200.0
2010-05-24 12:15:00,32.29,32.3,32.25,32.27,20000.0,21.935,21.9418,21.9078,21.9214,20000.0
2010-05-24 12:20:00,32.26,32.26,32.21,32.24,21700.0,21.9146,21.9146,21.8807,21.901,21700.0
2010-05-24 12:25:00,32.24,32.31,32.23,32.31,19700.0,21.901,21.9486,21.8942,21.9486,19700.0
2010-05-24 12:30:00,32.3,32.35,32.3,32.32,33300.0,21.9418,21.9758,21.9418,21.9554,33300.0
2010-05-24 12:35:00,32.32,32.32,32.28,32.29,15500.0,21.9554,21.9554,21.9282,21.935,15500.0
2010-05-24 12:40:00,32.28,32.3,32.28,32.3,25000.0,21.9282,21.9418,21.9282,21.9418,25000.0
2010-05-24 12:45:00,32.29,32.34,32.29,32.34,22200.0,21.935,21.969,21.935,21.969,22200.0
2010-05-24 12:50:00,32.34,32.41,32.34,32.38,22400.0,21.969,22.0165,21.969,21.9961,22400.0
2010-05-24 12:55:00,32.38,32.38,32.36,32.37,10100.0,21.9961,21.9961,21.9826,21.9893,10100.0
2010-05-24 13:00:00,32.37,32.38,32.33,32.33,18400.0,21.9893,21.9961,21.9622,21.9622,18400.0
2010-05-24 13:05:00,32.34,32.34,32.28,32.3,7200.0,21.969,21.969,21.9282,21.9418,7200.0
2010-05-24 13:10:00,32.31,32.35,32.31,32.33,8700.0,21.9486,21.9758,21.9486,21.9622,8700.0
2010-05-24 13:15:00,32.33,32.33,32.29,32.3,13000.0,21.9622,21.9622,21.935,21.9418,13000.0
2010-05-24 13:20:00,32.31,32.35,32.3,32.33,16500.0,21.9486,21.9758,21.9418,21.9622,16500.0
2010-05-24 13:25:00,32.33,32.39,32.33,32.34,38400.0,21.9622,22.0029,21.9622,21.969,38400.0
2010-05-24 13:30:00,32.34,32.36,32.32,32.32,5100.0,21.969,21.9826,21.9554,21.9554,5100.0
2010-05-24 13:35:00,32.31,32.33,32.28,32.32,8800.0,21.9486,21.9622,21.9282,21.9554,8800.0
2010-05-24 13:40:00,32.32,32.33,32.3,32.3,13200.0,21.9554,21.9622,21.9418,21.9418,13200.0
2010-05-24 13:45:00,32.3,32.32,32.22,32.24,44900.0,21.9418,21.9554,21.8875,21.901,44900.0
2010-05-24 13:50:00,32.23,32.25,32.2,32.21,21700.0,21.8942,21.9078,21.8739,21.8807,21700.0
2010-05-24 13:55:00,32.22,32.26,32.2,32.26,9200.0,21.8875,21.9146,21.8739,21.9146,9200.0
2010-05-24 14:00:00,32.26,32.27,32.23,32.24,9700.0,21.9146,21.9214,21.8942,21.901,9700.0
2010-05-24 14:05:00,32.23,32.24,32.2,32.22,14900.0,21.8942,21.901,21.8739,21.8875,14900.0
2010-05-24 14:10:00,32.23,32.28,32.22,32.27,16900.0,21.8942,21.9282,21.8875,21.9214,16900.0
2010-05-24 14:15:00,32.27,32.29,32.27,32.29,14100.0,21.9214,21.935,21.9214,21.935,14100.0
2010-05-24 14:20:00,32.29,32.32,32.28,32.32,23500.0,21.935,21.9554,21.9282,21.9554,23500.0
2010-05-24 14:25:00,32.32,32.34,32.3,32.33,10700.0,21.9554,21.969,21.9418,21.9622,10700.0
2010-05-24 14:30:00,32.33,32.36,32.31,32.36,24800.0,21.9622,21.9826,21.9486,21.9826,24800.0
2010-05-24 14:35:00,32.36,32.37,32.31,32.31,16600.0,21.9826,21.9893,21.9486,21.9486,16600.0
2010-05-24 14:40:00,32.31,32.32,32.29,32.31,15600.0,21.9486,21.9554,21.935,21.9486,15600.0
2010-05-24 14:45:00,32.3,32.3,32.21,32.22,17500.0,21.9418,21.9418,21.8807,21.8875,17500.0
2010-05-24 14:50:00,32.23,32.28,32.22,32.28,18900.0,21.8942,21.9282,21.8875,21.9282,18900.0
2010-05-24 14:55:00,32.28,32.28,32.23,32.23,21100.0,21.9282,21.9282,21.8942,21.8942,21100.0
2010-05-24 15:00:00,32.23,32.24,32.18,32.19,21600.0,21.8942,21.901,21.8603,21.8671,21600.0
2010-05-24 15:05:00,32.19,32.2,32.15,32.16,33100.0,21.8671,21.8739,21.8399,21.8467,33100.0
2010-05-24 15:10:00,32.16,32.23,32.15,32.22,33500.0,21.8467,21.8942,21.8399,21.8875,33500.0
2010-05-24 15:15:00,32.22,32.24,32.16,32.17,48500.0,21.8875,21.901,21.8467,21.8535,48500.0
2010-05-24 15:20:00,32.18,32.22,32.17,32.22,25700.0,21.8603,21.8875,21.8535,21.8875,25700.0
2010-05-24 15:25:00,32.21,32.23,32.18,32.21,22300.0,21.8807,21.8942,21.8603,21.8807,22300.0
2010-05-24 15:30:00,32.21,32.27,32.18,32.27,38300.0,21.8807,21.9214,21.8603,21.9214,38300.0
2010-05-24 15:35:00,32.27,32.28,32.25,32.26,26000.0,21.9214,21.9282,21.9078,21.9146,26000.0
2010-05-24 15:40:00,32.27,32.29,32.25,32.26,33700.0,21.9214,21.935,21.9078,21.9146,33700.0
2010-05-24 15:45:00,32.26,32.27,32.14,32.14,48700.0,21.9146,21.9214,21.8331,21.8331,48700.0
2010-05-24 15:50:00,32.14,32.14,32.03,32.03,85100.0,21.8331,21.8331,21.7584,21.7584,85100.0
2010-05-24 15:55:00,32.03,32.06,31.97,32.04,159500.0,21.7584,21.7788,21.7176,21.7652,159500.0
2010-05-25 09:30:00,31.42,31.42,31.11,31.19,89000.0,21.344,21.344,21.1334,21.1878,89000.0
2010-05-25 09:35:00,31.19,31.32,31.19,31.24,45800.0,21.1878,21.2761,21.1878,21.2217,45800.0
2010-05-25 09:40:00,31.23,31.38,31.2,31.33,60500.0,21.2149,21.3168,21.1946,21.2829,60500.0
2010-05-25 09:45:00,31.34,31.44,31.25,31.34,67900.0,21.2897,21.3576,21.2285,21.2897,67900.0
2010-05-25 09:50:00,31.34,31.41,31.32,31.4,31000.0,21.2897,21.3372,21.2761,21.3304,31000.0
2010-05-25 09:55:00,31.4,31.44,31.35,31.41,20900.0,21.3304,21.3576,21.2964,21.3372,20900.0
2010-05-25 10:00:00,31.41,31.62,31.35,31.61,60800.0,21.3372,21.4799,21.2964,21.4731,60800.0
2010-05-25 10:05:00,31.61,31.63,31.52,31.57,123000.0,21.4731,21.4867,21.4119,21.4459,123000.0
2010-05-25 10:10:00,31.56,31.63,31.52,31.57,43000.0,21.4391,21.4867,21.4119,21.4459,43000.0
2010-05-25 10:15:00,31.57,31.66,31.57,31.6,25100.0,21.4459,21.507,21.4459,21.4663,25100.0
2010-05-25 10:20:00,31.6,31.65,31.56,31.62,37400.0,21.4663,21.5002,21.4391,21.4799,37400.0
2010-05-25 10:25:00,31.62,31.66,31.56,31.58,46800.0,21.4799,21.507,21.4391,21.4527,46800.0
2010-05-25 10:30:00,31.57,31.62,31.51,31.53,42500.0,21.4459,21.4799,21.4051,21.4187,42500.0
2010-05-25 10:35:00,31.53,31.63,31.52,31.59,30400.0,21.4187,21.4867,21.4119,21.4595,30400.0
2010-05-25 10:40:00,31.59,31.62,31.57,31.59,33200.0,21.4595,21.4799,21.4459,21.4595,33200.0
2010-05-25 10:45:00,31.6,31.65,31.59,31.6,48500.0,21.4663,21.5002,21.4595,21.4663,48500.0
2010-05-25 10:50:00,31.61,31.61,31.54,31.59,23500.0,21.4731,21.4731,21.4255,21.4595,23500.0
2010-05-25 10:55:00,31.58,31.6,31.56,31.58,30500.0,21.4527,21.4663,21.4391,21.4527,30500.0
2010-05-25 11:00:00,31.58,31.6,31.56,31.59,34100.0,21.4527,21.4663,21.4391,21.4595,34100.0
2010-05-25 11:05:00,31.59,31.72,31.59,31.68,40900.0,21.4595,21.5478,21.4595,21.5206,40900.0
2010-05-25 11:10:00,31.68,31.68,31.55,31.57,32100.0,21.5206,21.5206,21.4323,21.4459,32100.0
2010-05-25 11:15:00,31.57,31.59,31.51,31.52,35000.0,21.4459,21.4595,21.4051,21.4119,35000.0
2010-05-25 11:20:00,31.53,31.55,31.49,31.53,34600.0,21.4187,21.4323,21.3916,21.4187,34600.0
2010-05-25 11:25:00,31.52,31.63,31.52,31.61,20500.0,21.4119,21.4867,21.4119,21.4731,20500.0
2010-05-25 11:30:00,31.61,31.62,31.55,31.57,19200.0,21.4731,21.4799,21.4323,21.4459,19200.0
2010-05-25 11:35:00,31.55,31.58,31.53,31.58,15100.0,21.4323,21.4527,21.4187,21.4527,15100.0
2010-05-25 11:40:00,31.59,31.62,31.56,31.57,25100.0,21.4595,21.4799,21.4391,21.4459,25100.0
2010-05-25 11:45:00,31.58,31.61,31.56,31.58,22000.0,21.4527,21.4731,21.4391,21.4527,22000.0
2010-05-25 11:50:00,31.58,31.65,31.57,31.65,20200.0,21.4527,21.5002,21.4459,21.5002,20200.0
2010-05-25 11:55:00,31.65,31.71,31.63,31.7,18300.0,21.5002,21.541,21.4867,21.5342,18300.0
2010-05-25 12:00:00,31.7,31.79,31.7,31.77,35400.0,21.5342,21.5953,21.5342,21.5818,35400.0
2010-05-25 12:05:00,31.77,31.77,31.69,31.69,25800.0,21.5818,21.5818,21.5274,21.5274,25800.0
2010-05-25 12:10:00,31.7,31.77,31.69,31.76,18900.0,21.5342,21.5818,21.5274,21.575,18900.0
2010-05-25 12:15:00,31.77,31.77,31.7,31.7,21900.0,21.5818,21.5818,21.5342,21.5342,21900.0
2010-05-25 12:20:00,31.7,31.72,31.65,31.65,18700.0,21.5342,21.5478,21.5002,21.5002,18700.0
2010-05-25 12:25:00,31.66,31.73,31.63,31.64,29300.0,21.507,21.5546,21.4867,21.4934,29300.0
2010-05-25 12:30:00,31.64,31.65,31.6,31.63,21800.0,21.4934,21.5002,21.4663,21.4867,21800.0
2010-05-25 12:35:00,31.62,31.67,31.62,31.66,21400.0,21.4799,21.5138,21.4799,21.507,21400.0
2010-05-25 12:40:00,31.67,31.67,31.58,31.59,21900.0,21.5138,21.5138,21.4527,21.4595,21900.0
2010-05-25 12:45:00,31.59,31.64,31.59,31.64,20000.0,21.4595,21.4934,21.4595,21.4934,20000.0
2010-05-25 12:50:00,31.63,31.66,31.62,31.62,21900.0,21.4867,21.507,21.4799,21.4799,21900.0
2010-05-25 12:55:00,31.63,31.67,31.61,31.63,26900.0,21.4867,21.5138,21.4731,21.4867,26900.0
2010-05-25 13:00:00,31.62,31.65,31.58,31.61,31400.0,21.4799,21.5002,21.4527,21.4731,31400.0
2010-05-25 13:05:00,31.62,31.64,31.55,31.59,31500.0,21.4799,21.4934,21.4323,21.4595,31500.0
2010-05-25 13:10:00,31.58,31.63,31.56,31.62,39100.0,21.4527,21.4867,21.4391,21.4799,39100.0
2010-05-25 13:15:00,31.62,31.67,31.62,31.66,23700.0,21.4799,21.5138,21.4799,21.507,23700.0
2010-05-25 13:20:00,31.66,31.72,31.64,31.69,37400.0,21.507,21.5478,21.4934,21.5274,37400.0
2010-05-25 13:25:00,31.69,31.74,31.68,31.72,17600.0,21.5274,21.5614,21.5206,21.5478,17600.0
2010-05-25 13:30:00,31.71,31.72,31.64,31.68,26600.0,21.541,21.5478,21.4934,21.5206,26600.0
2010-05-25 13:35:00,31.68,31.71,31.63,31.68,48900.0,21.5206,21.541,21.4867,21.5206,48900.0
2010-05-25 13:40:00,31.68,31.7,31.64,31.68,46500.0,21.5206,21.5342,21.4934,21.5206,46500.0
2010-05-25 13:45:00,31.68,31.7,31.65,31.67,22500.0,21.5206,21.5342,21.5002,21.5138,22500.0
2010-05-25 13:50:00,31.66,31.74,31.65,31.71,42500.0,21.507,21.5614,21.5002,21.541,42500.0
2010-05-25 13:55:00,31.7,31.73,31.68,31.69,52500.0,21.5342,21.5546,21.5206,21.5274,52500.0
2010-05-25 14:00:00,31.69,31.74,31.63,31.74,53000.0,21.5274,21.5614,21.4867,21.5614,53000.0
2010-05-25 14:05:00,31.74,31.8,31.72,31.75,36000.0,21.5614,21.6021,21.5478,21.5682,36000.0
2010-05-25 14:10:00,31.75,31.84,31.74,31.82,29400.0,21.5682,21.6293,21.5614,21.6157,29400.0
2010-05-25 14:15:00,31.82,31.89,31.78,31.89,30300.0,21.6157,21.6633,21.5886,21.6633,30300.0
2010-05-25 14:20:00,31.89,31.91,31.8,31.83,56100.0,21.6633,21.6769,21.6021,21.6225,56100.0
2010-05-25 14:25:00,31.84,31.89,31.82,31.84,28900.0,21.6293,21.6633,21.6157,21.6293,28900.0
2010-05-25 14:30:00,31.84,31.88,31.79,31.8,47500.0,21.6293,21.6565,21.5953,21.6021,47500.0
2010-05-25 14:35:00,31.79,31.85,31.78,31.8,35000.0,21.5953,21.6361,21.5886,21.6021,35000.0
2010-05-25 14:40:00,31.8,31.9,31.76,31.88,41000.0,21.6021,21.6701,21.575,21.6565,41000.0
2010-05-25 14:45:00,31.88,31.97,31.85,31.96,43300.0,21.6565,21.7176,21.6361,21.7108,43300.0
2010-05-25 14:50:00,31.96,31.97,31.91,31.96,51100.0,21.7108,21.7176,21.6769,21.7108,51100.0
2010-05-25 14:55:00,31.96,31.96,31.87,31.9,48100.0,21.7108,21.7108,21.6497,21.6701,48100.0
2010-05-25 15:00:00,31.89,31.97,31.87,31.92,40300.0,21.6633,21.7176,21.6497,21.6837,40300.0
2010-05-25 15:05:00,31.92,31.99,31.91,31.96,59400.0,21.6837,21.7312,21.6769,21.7108,59400.0
2010-05-25 15:10:00,31.96,31.98,31.86,31.87,60400.0,21.7108,21.7244,21.6429,21.6497,60400.0
2010-05-25 15:15:00,31.87,31.9,31.84,31.87,53200.0,21.6497,21.6701,21.6293,21.6497,53200.0
2010-05-25 15:20:00,31.88,31.98,31.88,31.96,103600.0,21.6565,21.7244,21.6565,21.7108,103600.0
2010-05-25 15:25:00,31.97,32.0,31.93,31.99,59800.0,21.7176,21.738,21.6905,21.7312,59800.0
2010-05-25 15:30:00,32.0,32.06,31.97,31.98,87900.0,21.738,21.7788,21.7176,21.7244,87900.0
2010-05-25 15:35:00,31.99,32.03,31.92,31.94,92500.0,21.7312,21.7584,21.6837,21.6972,92500.0
2010-05-25 15:40:00,31.94,32.02,31.93,32.0,69700.0,21.6972,21.7516,21.6905,21.738,69700.0
2010-05-25 15:45:00,32.0,32.02,31.95,32.01,135300.0,21.738,21.7516,21.704,21.7448,135300.0
2010-05-25 15:50:00,32.0,32.01,31.93,31.97,100900.0,21.738,21.7448,21.6905,21.7176,100900.0
2010-05-25 15:55:00,31.97,32.06,31.97,32.04,159300.0,21.7176,21.7788,21.7176,21.7652,159300.0
2010-05-26 09:30:00,32.22,32.32,32.15,32.18,45700.0,21.8875,21.9554,21.8399,21.8603,45700.0
2010-05-26 09:35:00,32.18,32.28,32.16,32.22,27200.0,21.8603,21.9282,21.8467,21.8875,27200.0
2010-05-26 09:40:00,32.22,32.24,32.21,32.22,18400.0,21.8875,21.901,21.8807,21.8875,18400.0
2010-05-26 09:45:00,32.22,32.24,32.17,32.24,20500.0,21.8875,21.901,21.8535,21.901,20500.0
2010-05-26 09:50:00,32.25,32.29,32.24,32.28,25800.0,21.9078,21.935,21.901,21.9282,25800.0
2010-05-26 09:55:00,32.29,32.33,32.28,32.29,34500.0,21.935,21.9622,21.9282,21.935,34500.0
2010-05-26 10:00:00,32.31,32.36,32.28,32.35,56900.0,21.9486,21.9826,21.9282,21.9758,56900.0
2010-05-26 10:05:00,32.33,32.39,32.3,32.36,74200.0,21.9622,22.0029,21.9418,21.9826,74200.0
2010-05-26 10:10:00,32.36,32.38,32.35,32.38,24000.0,21.9826,21.9961,21.9758,21.9961,24000.0
2010-05-26 10:15:00,32.37,32.46,32.37,32.46,91000.0,21.9893,22.0505,21.9893,22.0505,91000.0
2010-05-26 10:20:00,32.45,32.46,32.41,32.42,45500.0,22.0437,22.0505,22.0165,22.0233,45500.0
2010-05-26 10:25:00,32.42,32.42,32.4,32.42,34300.0,22.0233,22.0233,22.0097,22.0233,34300.0
2010-05-26 10:30:00,32.42,32.47,32.41,32.47,44100.0,22.0233,22.0573,22.0165,22.0573,44100.0
2010-05-26 10:35:00,32.47,32.54,32.46,32.53,38100.0,22.0573,22.1048,22.0505,22.098,38100.0
2010-05-26 10:40:00,32.53,32.53,32.49,32.5,37300.0,22.098,22.098,22.0709,22.0777,37300.0
2010-05-26 10:45:00,32.49,32.54,32.49,32.51,31400.0,22.0709,22.1048,22.0709,22.0845,31400.0
2010-05-26 10:50:00,32.52,32.54,32.51,32.51,22200.0,22.0912,22.1048,22.0845,22.0845,22200.0
2010-05-26 10:55:00,32.51,32.52,32.47,32.48,33200.0,22.0845,22.0912,22.0573,22.0641,33200.0
2010-05-26 11:00:00,32.48,32.5,32.44,32.48,32300.0,22.0641,22.0777,22.0369,22.0641,32300.0
2010-05-26 11:05:00,32.47,32.5,32.45,32.5,22200.0,22.0573,22.0777,22.0437,22.0777,22200.0
2010-05-26 11:10:00,32.5,32.56,32.5,32.55,31800.0,22.0777,22.1184,22.0777,22.1116,31800.0
2010-05-26 11:15:00,32.55,32.56,32.53,32.55,23900.0,22.1116,22.1184,22.098,22.1116,23900.0
2010-05-26 11:20:00,32.56,32.57,32.5,32.5,29200.0,22.1184,22.1252,22.0777,22.0777,29200.0
2010-05-26 11:25:00,32.5,32.51,32.43,32.44,34900.0,22.0777,22.0845,22.0301,22.0369,34900.0
2010-05-26 11:30:00,32.43,32.48,32.43,32.44,43800.0,22.0301,22.0641,22.0301,22.0369,43800.0
2010-05-26 11:35:00,32.44,32.47,32.42,32.43,30300.0,22.0369,22.0573,22.0233,22.0301,30300.0
2010-05-26 11:40:00,32.42,32.47,32.42,32.44,37300.0,22.0233,22.0573,22.0233,22.0369,37300.0
2010-05-26 11:45:00,32.45,32.48,32.36,32.43,38300.0,22.0437,22.0641,21.9826,22.0301,38300.0
2010-05-26 11:50:00,32.43,32.49,32.41,32.49,34900.0,22.0301,22.0709,22.0165,22.0709,34900.0
2010-05-26 11:55:00,32.49,32.56,32.49,32.56,34100.0,22.0709,22.1184,22.0709,22.1184,34100.0
2010-05-26 12:00:00,32.55,32.6,32.55,32.6,47600.0,22.1116,22.1456,22.1116,22.1456,47600.0
2010-05-26 12:05:00,32.6,32.64,32.6,32.64,17700.0,22.1456,22.1728,22.1456,22.1728,17700.0
2010-05-26 12:10:00,32.64,32.67,32.63,32.63,26700.0,22.1728,22.1931,22.166,22.166,26700.0
2010-05-26 12:15:00,32.63,32.67,32.63,32.65,22400.0,22.166,22.1931,22.166,22.1796,22400.0
2010-05-26 12:20:00,32.65,32.67,32.64,32.65,29700.0,22.1796,22.1931,22.1728,22.1796,29700.0
2010-05-26 12:25:00,32.65,32.66,32.59,32.61,20500.0,22.1796,22.1863,22.1388,22.1524,20500.0
2010-05-26 12:30:00,32.61,32.61,32.58,32.61,22900.0,22.1524,22.1524,22.132,22.1524,22900.0
2010-05-26 12:35:00,32.61,32.66,32.61,32.64,15500.0,22.1524,22.1863,22.1524,22.1728,15500.0
2010-05-26 12:40:00,32.63,32.64,32.55,32.58,33100.0,22.166,22.1728,22.1116,22.132,33100.0
2010-05-26 12:45:00,32.59,32.66,32.59,32.64,34800.0,22.1388,22.1863,22.1388,22.1728,34800.0
2010-05-26 12:50:00,32.63,32.66,32.62,32.66,38800.0,22.166,22.1863,22.1592,22.1863,38800.0
2010-05-26 12:55:00,32.65,32.66,32.64,32.64,18000.0,22.1796,22.1863,22.1728,22.1728,18000.0
2010-05-26 13:00:00,32.65,32.65,32.63,32.63,24300.0,22.1796,22.1796,22.166,22.166,24300.0
2010-05-26 13:05:00,32.63,32.67,32.62,32.64,30100.0,22.166,22.1931,22.1592,22.1728,30100.0
2010-05-26 13:10:00,32.65,32.65,32.59,32.59,30900.0,22.1796,22.1796,22.1388,22.1388,30900.0
2010-05-26 13:15:00,32.6,32.62,32.58,32.59,31800.0,22.1456,22.1592,22.132,22.1388,31800.0
2010-05-26 13:20:00,32.59,32.65,32.59,32.64,28500.0,22.1388,22.1796,22.1388,22.1728,28500.0
2010-05-26 13:25:00,32.64,32.66,32.63,32.65,29400.0,22.1728,22.1863,22.166,22.1796,29400.0
2010-05-26 13:30:00,32.64,32.66,32.63,32.66,18400.0,22.1728,22.1863,22.166,22.1863,18400.0
2010-05-26 13:35:00,32.67,32.71,32.66,32.69,18000.0,22.1931,22.2203,22.1863,22.2067,18000.0
2010-05-26 13:40:00,32.69,32.73,32.68,32.68,37800.0,22.2067,22.2339,22.1999,22.1999,37800.0
2010-05-26 13:45:00,32.68,32.69,32.66,32.68,19800.0,22.1999,22.2067,22.1863,22.1999,19800.0
2010-05-26 13:50:00,32.68,32.7,32.67,32.7,27900.0,22.1999,22.2135,22.1931,22.2135,27900.0
2010-05-26 13:55:00,32.69,32.7,32.62,32.63,31700.0,22.2067,22.2135,22.1592,22.166,31700.0
2010-05-26 14:00:00,32.63,32.64,32.58,32.58,32200.0,22.166,22.1728,22.132,22.132,32200.0
2010-05-26 14:05:00,32.58,32.62,32.58,32.61,30400.0,22.132,22.1592,22.132,22.1524,30400.0
2010-05-26 14:10:00,32.6,32.63,32.53,32.53,34800.0,22.1456,22.166,22.098,22.098,34800.0
2010-05-26 14:15:00,32.53,32.56,32.51,32.55,23600.0,22.098,22.1184,22.0845,22.1116,23600.0
2010-05-26 14:20:00,32.56,32.58,32.47,32.53,45400.0,22.1184,22.132,22.0573,22.098,45400.0
2010-05-26 14:25:00,32.53,32.56,32.5,32.55,63300.0,22.098,22.1184,22.0777,22.1116,63300.0
2010-05-26 14:30:00,32.55,32.57,32.44,32.51,72000.0,22.1116,22.1252,22.0369,22.0845,72000.0
2010-05-26 14:35:00,32.51,32.55,32.44,32.54,74800.0,22.0845,22.1116,22.0369,22.1048,74800.0
2010-05-26 14:40:00,32.54,32.57,32.48,32.51,49200.0,22.1048,22.1252,22.0641,22.0845,49200.0
2010-05-26 14:45:00,32.51,32.53,32.43,32.46,38700.0,22.0845,22.098,22.0301,22.0505,38700.0
2010-05-26 14:50:00,32.46,32.46,32.39,32.42,63400.0,22.0505,22.0505,22.0029,22.0233,63400.0
2010-05-26 14:55:00,32.42,32.5,32.42,32.5,33500.0,22.0233,22.0777,22.0233,22.0777,33500.0
2010-05-26 15:00:00,32.51,32.57,32.49,32.51,50600.0,22.0845,22.1252,22.0709,22.0845,50600.0
2010-05-26 15:05:00,32.51,32.54,32.49,32.52,72100.0,22.0845,22.1048,22.0709,22.0912,72100.0
2010-05-26 15:10:00,32.51,32.56,32.51,32.56,63400.0,22.0845,22.1184,22.0845,22.1184,63400.0
2010-05-26 15:15:00,32.56,32.57,32.43,32.45,43500.0,22.1184,22.1252,22.0301,22.0437,43500.0
2010-05-26 15:20:00,32.46,32.48,32.4,32.42,65100.0,22.0505,22.0641,22.0097,22.0233,65100.0
2010-05-26 15:25:00,32.41,32.42,32.22,32.26,180200.0,22.0165,22.0233,21.8875,21.9146,180200.0
2010-05-26 15:30:00,32.25,32.34,32.23,32.28,154600.0,21.9078,21.969,21.8942,21.9282,154600.0
2010-05-26 15:35:00,32.28,32.34,32.21,32.32,145900.0,21.9282,21.969,21.8807,21.9554,145900.0
2010-05-26 15:40:00,32.33,32.41,32.33,32.39,101900.0,21.9622,22.0165,21.9622,22.0029,101900.0
2010-05-26 15:45:00,32.39,32.39,32.24,32.27,120700.0,22.0029,22.0029,21.901,21.9214,120700.0
2010-05-26 15:50:00,32.29,32.3,32.23,32.27,102900.0,21.935,21.9418,21.8942,21.9214,102900.0
2010-05-26 15:55:00,32.27,32.27,32.17,32.22,264500.0,21.9214,21.9214,21.8535,21.8875,264500.0
2010-05-27 09:30:00,32.57,32.57,32.34,32.37,45300.0,22.3385,22.3385,22.1807,22.2013,45300.0
2010-05-27 09:35:00,32.41,32.42,32.37,32.38,18500.0,22.2287,22.2356,22.2013,22.2082,18500.0
2010-05-27 09:40:00,32.38,32.51,32.38,32.51,22100.0,22.2082,22.2973,22.2082,22.2973,22100.0
2010-05-27 09:45:00,32.53,32.56,32.47,32.49,24900.0,22.311,22.3316,22.2699,22.2836,24900.0
2010-05-27 09:50:00,32.49,32.5,32.37,32.37,26700.0,22.2836,22.2905,22.2013,22.2013,26700.0
2010-05-27 09:55:00,32.38,32.4,32.32,32.38,25500.0,22.2082,22.2219,22.167,22.2082,25500.0
2010-05-27 10:00:00,32.38,32.4,32.29,32.34,27300.0,22.2082,22.2219,22.1464,22.1807,27300.0
2010-05-27 10:05:00,32.35,32.4,32.35,32.37,26200.0,22.1876,22.2219,22.1876,22.2013,26200.0
2010-05-27 10:10:00,32.36,32.42,32.36,32.38,26400.0,22.1944,22.2356,22.1944,22.2082,26400.0
2010-05-27 10:15:00,32.38,32.41,32.34,32.37,32200.0,22.2082,22.2287,22.1807,22.2013,32200.0
2010-05-27 10:20:00,32.36,32.39,32.32,32.36,15800.0,22.1944,22.215,22.167,22.1944,15800.0
2010-05-27 10:25:00,32.35,32.45,32.35,32.45,46500.0,22.1876,22.2562,22.1876,22.2562,46500.0
2010-05-27 10:30:00,32.44,32.47,32.42,32.44,35900.0,22.2493,22.2699,22.2356,22.2493,35900.0
2010-05-27 10:35:00,32.44,32.45,32.36,32.36,23600.0,22.2493,22.2562,22.1944,22.1944,23600.0
2010-05-27 10:40:00,32.36,32.42,32.36,32.42,41000.0,22.1944,22.2356,22.1944,22.2356,41000.0
2010-05-27 10:45:00,32.42,32.42,32.38,32.39,30200.0,22.2356,22.2356,22.2082,22.215,30200.0
2010-05-27 10:50:00,32.4,32.46,32.39,32.45,15900.0,22.2219,22.263,22.215,22.2562,15900.0
2010-05-27 10:55:00,32.45,32.47,32.41,32.41,23000.0,22.2562,22.2699,22.2287,22.2287,23000.0
2010-05-27 11:00:00,32.41,32.44,32.38,32.38,33900.0,22.2287,22.2493,22.2082,22.2082,33900.0
2010-05-27 11:05:00,32.38,32.4,32.35,32.37,23100.0,22.2082,22.2219,22.1876,22.2013,23100.0
2010-05-27 11:10:00,32.36,32.37,32.3,32.35,20600.0,22.1944,22.2013,22.1533,22.1876,20600.0
2010-05-27 11:15:00,32.34,32.36,32.28,32.32,27200.0,22.1807,22.1944,22.1396,22.167,27200.0
2010-05-27 11:20:00,32.32,32.36,32.31,32.35,16200.0,22.167,22.1944,22.1601,22.1876,16200.0
2010-05-27 11:25:00,32.35,32.39,32.34,32.38,17900.0,22.1876,22.215,22.1807,22.2082,17900.0
2010-05-27 11:30:00,32.39,32.39,32.31,32.35,23500.0,22.215,22.215,22.1601,22.1876,23500.0
2010-05-27 11:35:00,32.34,32.36,32.29,32.29,18200.0,22.1807,22.1944,22.1464,22.1464,18200.0
2010-05-27 11:40:00,32.28,32.3,32.26,32.3,23900.0,22.1396,22.1533,22.1259,22.1533,23900.0
2010-05-27 11:45:00,32.3,32.32,32.29,32.32,11100.0,22.1533,22.167,22.1464,22.167,11100.0
2010-05-27 11:50:00,32.31,32.38,32.31,32.36,21800.0,22.1601,22.2082,22.1601,22.1944,21800.0
2010-05-27 11:55:00,32.35,32.4,32.34,32.38,17000.0,22.1876,22.2219,22.1807,22.2082,17000.0
2010-05-27 12:00:00,32.38,32.39,32.35,32.39,20600.0,22.2082,22.215,22.1876,22.215,20600.0
2010-05-27 12:05:00,32.39,32.4,32.38,32.4,19100.0,22.215,22.2219,22.2082,22.2219,19100.0
2010-05-27 12:10:00,32.4,32.41,32.39,32.4,38700.0,22.2219,22.2287,22.215,22.2219,38700.0
2010-05-27 12:15:00,32.4,32.41,32.39,32.4,23300.0,22.2219,22.2287,22.215,22.2219,23300.0
2010-05-27 12:20:00,32.4,32.41,32.35,32.41,54300.0,22.2219,22.2287,22.1876,22.2287,54300.0
2010-05-27 12:25:00,32.4,32.44,32.4,32.42,43100.0,22.2219,22.2493,22.2219,22.2356,43100.0
2010-05-27 12:30:00,32.42,32.43,32.4,32.41,37000.0,22.2356,22.2425,22.2219,22.2287,37000.0
2010-05-27 12:35:00,32.41,32.46,32.41,32.44,29800.0,22.2287,22.263,22.2287,22.2493,29800.0
2010-05-27 12:40:00,32.44,32.46,32.42,32.42,22700.0,22.2493,22.263,22.2356,22.2356,22700.0
2010-05-27 12:45:00,32.42,32.45,32.42,32.43,26400.0,22.2356,22.2562,22.2356,22.2425,26400.0
2010-05-27 12:50:00,32.44,32.44,32.41,32.42,26100.0,22.2493,22.2493,22.2287,22.2356,26100.0
2010-05-27 12:55:00,32.42,32.46,32.42,32.43,23200.0,22.2356,22.263,22.2356,22.2425,23200.0
2010-05-27 13:00:00,32.43,32.44,32.4,32.43,44800.0,22.2425,22.2493,22.2219,22.2425,44800.0
2010-05-27 13:05:00,32.42,32.42,32.38,32.39,72700.0,22.2356,22.2356,22.2082,22.215,72700.0
2010-05-27 13:10:00,32.39,32.44,32.38,32.44,33100.0,22.215,22.2493,22.2082,22.2493,33100.0
2010-05-27 13:15:00,32.44,32.5,32.44,32.49,21800.0,22.2493,22.2905,22.2493,22.2836,21800.0
2010-05-27 13:20:00,32.49,32.53,32.48,32.51,27900.0,22.2836,22.311,22.2767,22.2973,27900.0
2010-05-27 13:25:00,32.51,32.53,32.5,32.53,13400.0,22.2973,22.311,22.2905,22.311,13400.0
2010-05-27 13:30:00,32.52,32.53,32.48,32.51,14200.0,22.3042,22.311,22.2767,22.2973,14200.0
2010-05-27 13:35:00,32.51,32.56,32.5,32.52,33200.0,22.2973,22.3316,22.2905,22.3042,33200.0
2010-05-27 13:40:00,32.52,32.53,32.48,32.48,20100.0,22.3042,22.311,22.2767,22.2767,20100.0
2010-05-27 13:45:00,32.48,32.49,32.45,32.47,22700.0,22.2767,22.2836,22.2562,22.2699,22700.0
2010-05-27 13:50:00,32.47,32.47,32.44,32.44,33000.0,22.2699,22.2699,22.2493,22.2493,33000.0
2010-05-27 13:55:00,32.44,32.47,32.43,32.44,24400.0,22.2493,22.2699,22.2425,22.2493,24400.0
2010-05-27 14:00:00,32.44,32.47,32.44,32.44,37100.0,22.2493,22.2699,22.2493,22.2493,37100.0
2010-05-27 14:05:00,32.45,32.54,32.45,32.52,36900.0,22.2562,22.3179,22.2562,22.3042,36900.0
2010-05-27 14:10:00,32.52,32.57,32.52,32.55,37400.0,22.3042,22.3385,22.3042,22.3248,37400.0
2010-05-27 14:15:00,32.55,32.58,32.54,32.58,20000.0,22.3248,22.3453,22.3179,22.3453,20000.0
2010-05-27 14:20:00,32.57,32.62,32.56,32.6,52600.0,22.3385,22.3728,22.3316,22.359,52600.0
2010-05-27 14:25:00,32.6,32.6,32.56,32.56,16500.0,22.359,22.359,22.3316,22.3316,16500.0
2010-05-27 14:30:00,32.57,32.57,32.52,32.54,18800.0,22.3385,22.3385,22.3042,22.3179,18800.0
2010-05-27 14:35:00,32.53,32.54,32.52,32.53,18400.0,22.311,22.3179,22.3042,22.311,18400.0
2010-05-27 14:40:00,32.53,32.55,32.52,32.52,22600.0,22.311,22.3248,22.3042,22.3042,22600.0
2010-05-27 14:45:00,32.52,32.53,32.5,32.53,26100.0,22.3042,22.311,22.2905,22.311,26100.0
2010-05-27 14:50:00,32.52,32.53,32.48,32.49,16500.0,22.3042,22.311,22.2767,22.2836,16500.0
2010-05-27 14:55:00,32.49,32.54,32.49,32.52,26800.0,22.2836,22.3179,22.2836,22.3042,26800.0
2010-05-27 15:00:00,32.52,32.54,32.51,32.54,29600.0,22.3042,22.3179,22.2973,22.3179,29600.0
2010-05-27 15:05:00,32.54,32.54,32.52,32.52,17500.0,22.3179,22.3179,22.3042,22.3042,17500.0
2010-05-27 15:10:00,32.53,32.56,32.51,32.55,26200.0,22.311,22.3316,22.2973,22.3248,26200.0
2010-05-27 15:15:00,32.56,32.61,32.55,32.56,55100.0,22.3316,22.3659,22.3248,22.3316,55100.0
2010-05-27 15:20:00,32.56,32.57,32.5,32.5,26100.0,22.3316,22.3385,22.2905,22.2905,26100.0
2010-05-27 15:25:00,32.5,32.51,32.45,32.48,37100.0,22.2905,22.2973,22.2562,22.2767,37100.0
2010-05-27 15:30:00,32.48,32.51,32.45,32.47,40000.0,22.2767,22.2973,22.2562,22.2699,40000.0
2010-05-27 15:35:00,32.47,32.53,32.47,32.5,60900.0,22.2699,22.311,22.2699,22.2905,60900.0
2010-05-27 15:40:00,32.51,32.55,32.48,32.54,71200.0,22.2973,22.3248,22.2767,22.3179,71200.0
2010-05-27 15:45:00,32.53,32.54,32.5,32.52,62800.0,22.311,22.3179,22.2905,22.3042,62800.0
2010-05-27 15:50:00,32.52,32.6,32.51,32.58,76500.0,22.3042,22.359,22.2973,22.3453,76500.0
2010-05-27 15:55:00,32.58,32.68,32.56,32.68,193500.0,22.3453,22.4139,22.3316,22.4139,193500.0
2010-05-28 09:30:00,32.72,32.72,32.57,32.58,42900.0,22.4414,22.4414,22.3385,22.3453,42900.0
2010-05-28 09:35:00,32.59,32.67,32.53,32.67,42600.0,22.3522,22.4071,22.311,22.4071,42600.0
2010-05-28 09:40:00,32.67,32.73,32.62,32.67,26700.0,22.4071,22.4482,22.3728,22.4071,26700.0
2010-05-28 09:45:00,32.68,32.72,32.65,32.72,17800.0,22.4139,22.4414,22.3933,22.4414,17800.0
2010-05-28 09:50:00,32.74,32.76,32.71,32.71,17100.0,22.4551,22.4688,22.4345,22.4345,17100.0
2010-05-28 09:55:00,32.72,32.75,32.65,32.69,51700.0,22.4414,22.4619,22.3933,22.4208,51700.0
2010-05-28 10:00:00,32.7,32.77,32.68,32.7,20700.0,22.4276,22.4756,22.4139,22.4276,20700.0
2010-05-28 10:05:00,32.69,32.75,32.64,32.64,36900.0,22.4208,22.4619,22.3865,22.3865,36900.0
2010-05-28 10:10:00,32.63,32.67,32.6,32.62,25800.0,22.3796,22.4071,22.359,22.3728,25800.0
2010-05-28 10:15:00,32.62,32.71,32.61,32.68,43800.0,22.3728,22.4345,22.3659,22.4139,43800.0
2010-05-28 10:20:00,32.69,32.74,32.63,32.65,24400.0,22.4208,22.4551,22.3796,22.3933,24400.0
2010-05-28 10:25:00,32.65,32.69,32.6,32.6,24300.0,22.3933,22.4208,22.359,22.359,24300.0
2010-05-28 10:30:00,32.63,32.67,32.61,32.67,31900.0,22.3796,22.4071,22.3659,22.4071,31900.0
2010-05-28 10:35:00,32.67,32.73,32.65,32.69,21400.0,22.4071,22.4482,22.3933,22.4208,21400.0
2010-05-28 10:40:00,32.69,32.7,32.6,32.61,19900.0,22.4208,22.4276,22.359,22.3659,19900.0
2010-05-28 10:45:00,32.61,32.66,32.54,32.54,28400.0,22.3659,22.4002,22.3179,22.3179,28400.0
2010-05-28 10:50:00,32.55,32.56,32.45,32.46,64700.0,22.3248,22.3316,22.2562,22.263,64700.0
2010-05-28 10:55:00,32.45,32.5,32.44,32.48,28100.0,22.2562,22.2905,22.2493,22.2767,28100.0
2010-05-28 11:00:00,32.49,32.5,32.43,32.44,35800.0,22.2836,22.2905,22.2425,22.2493,35800.0
2010-05-28 11:05:00,32.45,32.47,32.4,32.47,46800.0,22.2562,22.2699,22.2219,22.2699,46800.0
2010-05-28 11:10:00,32.47,32.49,32.4,32.41,37300.0,22.2699,22.2836,22.2219,22.2287,37300.0
2010-05-28 11:15:00,32.41,32.44,32.4,32.44,20300.0,22.2287,22.2493,22.2219,22.2493,20300.0
2010-05-28 11:20:00,32.44,32.49,32.44,32.45,21400.0,22.2493,22.2836,22.2493,22.2562,21400.0
2010-05-28 11:25:00,32.46,32.48,32.42,32.44,34700.0,22.263,22.2767,22.2356,22.2493,34700.0
2010-05-28 11:30:00,32.44,32.45,32.43,32.45,14800.0,22.2493,22.2562,22.2425,22.2562,14800.0
2010-05-28 11:35:00,32.44,32.5,32.44,32.49,20800.0,22.2493,22.2905,22.2493,22.2836,20800.0
2010-05-28 11:40:00,32.49,32.57,32.48,32.57,15500.0,22.2836,22.3385,22.2767,22.3385,15500.0
2010-05-28 11:45:00,32.57,32.6,32.49,32.6,25100.0,22.3385,22.359,22.2836,22.359,25100.0
2010-05-28 11:50:00,32.59,32.6,32.57,32.59,13300.0,22.3522,22.359,22.3385,22.3522,13300.0
2010-05-28 11:55:00,32.59,32.6,32.56,32.59,12000.0,22.3522,22.359,22.3316,22.3522,12000.0
2010-05-28 12:00:00,32.59,32.6,32.57,32.57,24700.0,22.3522,22.359,22.3385,22.3385,24700.0
2010-05-28 12:05:00,32.57,32.61,32.57,32.61,19300.0,22.3385,22.3659,22.3385,22.3659,19300.0
2010-05-28 12:10:00,32.62,32.66,32.62,32.64,16200.0,22.3728,22.4002,22.3728,22.3865,16200.0
2010-05-28 12:15:00,32.65,32.65,32.61,32.63,16300.0,22.3933,22.3933,22.3659,22.3796,16300.0
2010-05-28 12:20:00,32.62,32.67,32.62,32.64,17600.0,22.3728,22.4071,22.3728,22.3865,17600.0
2010-05-28 12:25:00,32.66,32.66,32.64,32.65,8600.0,22.4002,22.4002,22.3865,22.3933,8600.0
2010-05-28 12:30:00,32.65,32.67,32.64,32.65,13000.0,22.3933,22.4071,22.3865,22.3933,13000.0
2010-05-28 12:35:00,32.65,32.66,32.42,32.43,101700.0,22.3933,22.4002,22.2356,22.2425,101700.0
2010-05-28 12:40:00,32.43,32.55,32.41,32.48,68100.0,22.2425,22.3248,22.2287,22.2767,68100.0
2010-05-28 12:45:00,32.47,32.54,32.41,32.54,93500.0,22.2699,22.3179,22.2287,22.3179,93500.0
2010-05-28 12:50:00,32.54,32.56,32.49,32.56,25300.0,22.3179,22.3316,22.2836,22.3316,25300.0
2010-05-28 12:55:00,32.56,32.59,32.52,32.54,27500.0,22.3316,22.3522,22.3042,22.3179,27500.0
2010-05-28 13:00:00,32.55,32.6,32.54,32.58,17300.0,22.3248,22.359,22.3179,22.3453,17300.0
2010-05-28 13:05:00,32.57,32.58,32.5,32.5,31100.0,22.3385,22.3453,22.2905,22.2905,31100.0
2010-05-28 13:10:00,32.49,32.56,32.46,32.55,13800.0,22.2836,22.3316,22.263,22.3248,13800.0
2010-05-28 13:15:00,32.53,32.61,32.51,32.58,34000.0,22.311,22.3659,22.2973,22.3453,34000.0
2010-05-28 13:20:00,32.58,32.59,32.54,32.55,15900.0,22.3453,22.3522,22.3179,22.3248,15900.0
2010-05-28 13:25:00,32.54,32.56,32.54,32.55,11400.0,22.3179,22.3316,22.3179,22.3248,11400.0
2010-05-28 13:30:00,32.55,32.56,32.5,32.52,14400.0,22.3248,22.3316,22.2905,22.3042,14400.0
2010-05-28 13:35:00,32.53,32.54,32.49,32.53,8800.0,22.311,22.3179,22.2836,22.311,8800.0
2010-05-28 13:40:00,32.53,32.54,32.48,32.48,28400.0,22.311,22.3179,22.2767,22.2767,28400.0
2010-05-28 13:45:00,32.49,32.49,32.4,32.42,45100.0,22.2836,22.2836,22.2219,22.2356,45100.0
2010-05-28 13:50:00,32.42,32.47,32.41,32.46,14800.0,22.2356,22.2699,22.2287,22.263,14800.0
2010-05-28 13:55:00,32.46,32.48,32.39,32.4,42600.0,22.263,22.2767,22.215,22.2219,42600.0
2010-05-28 14:00:00,32.4,32.4,32.36,32.38,36000.0,22.2219,22.2219,22.1944,22.2082,36000.0
2010-05-28 14:05:00,32.38,32.38,32.3,32.35,34100.0,22.2082,22.2082,22.1533,22.1876,34100.0
2010-05-28 14:10:00,32.35,32.41,32.33,32.39,34400.0,22.1876,22.2287,22.1739,22.215,34400.0
2010-05-28 14:15:00,32.38,32.42,32.37,32.42,7900.0,22.2082,22.2356,22.2013,22.2356,7900.0
2010-05-28 14:20:00,32.41,32.42,32.38,32.4,14600.0,22.2287,22.2356,22.2082,22.2219,14600.0
2010-05-28 14:25:00,32.4,32.46,32.39,32.45,18200.0,22.2219,22.263,22.215,22.2562,18200.0
2010-05-28 14:30:00,32.45,32.46,32.43,32.45,16200.0,22.2562,22.263,22.2425,22.2562,16200.0
2010-05-28 14:35:00,32.45,32.49,32.43,32.49,34600.0,22.2562,22.2836,22.2425,22.2836,34600.0
2010-05-28 14:40:00,32.49,32.51,32.47,32.51,13100.0,22.2836,22.2973,22.2699,22.2973,13100.0
2010-05-28 14:45:00,32.52,32.64,32.5,32.64,55300.0,22.3042,22.3865,22.2905,22.3865,55300.0
2010-05-28 14:50:00,32.64,32.69,32.62,32.67,25100.0,22.3865,22.4208,22.3728,22.4071,25100.0
2010-05-28 14:55:00,32.67,32.67,32.59,32.62,19900.0,22.4071,22.4071,22.3522,22.3728,19900.0
2010-05-28 15:00:00,32.61,32.62,32.59,32.62,14500.0,22.3659,22.3728,22.3522,22.3728,14500.0
2010-05-28 15:05:00,32.61,32.65,32.6,32.62,25400.0,22.3659,22.3933,22.359,22.3728,25400.0
2010-05-28 15:10:00,32.62,32.69,32.61,32.67,33000.0,22.3728,22.4208,22.3659,22.4071,33000.0
2010-05-28 15:15:00,32.67,32.73,32.65,32.72,44300.0,22.4071,22.4482,22.3933,22.4414,44300.0
2010-05-28 15:20:00,32.72,32.78,32.71,32.77,52800.0,22.4414,22.4825,22.4345,22.4756,52800.0
2010-05-28 15:25:00,32.78,32.8,32.75,32.79,64700.0,22.4825,22.4962,22.4619,22.4894,64700.0
2010-05-28 15:30:00,32.8,32.84,32.78,32.79,52400.0,22.4962,22.5237,22.4825,22.4894,52400.0
2010-05-28 15:35:00,32.79,32.81,32.72,32.72,60200.0,22.4894,22.5031,22.4414,22.4414,60200.0
2010-05-28 15:40:00,32.73,32.74,32.69,32.73,48700.0,22.4482,22.4551,22.4208,22.4482,48700.0
2010-05-28 15:45:00,32.73,32.74,32.54,32.68,232600.0,22.4482,22.4551,22.3179,22.4139,232600.0
2010-05-28 15:50:00,32.68,32.72,32.61,32.7,107900.0,22.4139,22.4414,22.3659,22.4276,107900.0
2010-05-28 15:55:00,32.7,32.71,32.48,32.49,219600.0,22.4276,22.4345,22.2767,22.2836,219600.0
2010-06-01 09:30:00,32.35,32.37,32.09,32.11,53200.0,22.1876,22.2013,22.0093,22.023,53200.0
2010-06-01 09:35:00,32.11,32.2,32.1,32.15,37900.0,22.023,22.0847,22.0161,22.0504,37900.0
2010-06-01 09:40:00,32.14,32.28,32.14,32.28,19400.0,22.0436,22.1396,22.0436,22.1396,19400.0
2010-06-01 09:45:00,32.27,32.33,32.25,32.29,42100.0,22.1327,22.1739,22.119,22.1464,42100.0
2010-06-01 09:50:00,32.29,32.35,32.29,32.35,19000.0,22.1464,22.1876,22.1464,22.1876,19000.0
2010-06-01 09:55:00,32.35,32.38,32.34,32.36,23900.0,22.1876,22.2082,22.1807,22.1944,23900.0
2010-06-01 10:00:00,32.37,32.61,32.37,32.54,51000.0,22.2013,22.3659,22.2013,22.3179,51000.0
2010-06-01 10:05:00,32.55,32.59,32.47,32.51,29800.0,22.3248,22.3522,22.2699,22.2973,29800.0
2010-06-01 10:10:00,32.51,32.53,32.47,32.5,17800.0,22.2973,22.311,22.2699,22.2905,17800.0
2010-06-01 10:15:00,32.51,32.54,32.49,32.52,23000.0,22.2973,22.3179,22.2836,22.3042,23000.0
2010-06-01 10:20:00,32.54,32.63,32.52,32.62,24700.0,22.3179,22.3796,22.3042,22.3728,24700.0
2010-06-01 10:25:00,32.6,32.69,32.59,32.62,28800.0,22.359,22.4208,22.3522,22.3728,28800.0
2010-06-01 10:30:00,32.64,32.71,32.63,32.65,47200.0,22.3865,22.4345,22.3796,22.3933,47200.0
2010-06-01 10:35:00,32.65,32.65,32.56,32.56,40400.0,22.3933,22.3933,22.3316,22.3316,40400.0
2010-06-01 10:40:00,32.55,32.57,32.53,32.55,11600.0,22.3248,22.3385,22.311,22.3248,11600.0
2010-06-01 10:45:00,32.56,32.57,32.49,32.52,14800.0,22.3316,22.3385,22.2836,22.3042,14800.0
2010-06-01 10:50:00,32.53,32.56,32.5,32.54,16400.0,22.311,22.3316,22.2905,22.3179,16400.0
2010-06-01 10:55:00,32.54,32.54,32.48,32.49,21300.0,22.3179,22.3179,22.2767,22.2836,21300.0
2010-06-01 11:00:00,32.49,32.5,32.46,32.48,15800.0,22.2836,22.2905,22.263,22.2767,15800.0
2010-06-01 11:05:00,32.48,32.48,32.43,32.44,13100.0,22.2767,22.2767,22.2425,22.2493,13100.0
2010-06-01 11:10:00,32.43,32.45,32.38,32.4,23600.0,22.2425,22.2562,22.2082,22.2219,23600.0
2010-06-01 11:15:00,32.39,32.42,32.36,32.39,17700.0,22.215,22.2356,22.1944,22.215,17700.0
2010-06-01 11:20:00,32.39,32.44,32.38,32.43,15100.0,22.215,22.2493,22.2082,22.2425,15100.0
2010-06-01 11:25:00,32.43,32.48,32.43,32.46,16700.0,22.2425,22.2767,22.2425,22.263,16700.0
2010-06-01 11:30:00,32.47,32.49,32.44,32.45,22600.0,22.2699,22.2836,22.2493,22.2562,22600.0
2010-06-01 11:35:00,32.45,32.46,32.42,32.46,17900.0,22.2562,22.263,22.2356,22.263,17900.0
2010-06-01 11:40:00,32.47,32.47,32.43,32.44,36000.0,22.2699,22.2699,22.2425,22.2493,36000.0
2010-06-01 11:45:00,32.43,32.44,32.4,32.41,31500.0,22.2425,22.2493,22.2219,22.2287,31500.0
2010-06-01 11:50:00,32.41,32.46,32.4,32.46,29200.0,22.2287,22.263,22.2219,22.263,29200.0
2010-06-01 11:55:00,32.46,32.48,32.43,32.45,41900.0,22.263,22.2767,22.2425,22.2562,41900.0
2010-06-01 12:00:00,32.45,32.47,32.44,32.46,46400.0,22.2562,22.2699,22.2493,22.263,46400.0
2010-06-01 12:05:00,32.46,32.48,32.42,32.42,24800.0,22.263,22.2767,22.2356,22.2356,24800.0
2010-06-01 12:10:00,32.41,32.46,32.41,32.43,44100.0,22.2287,22.263,22.2287,22.2425,44100.0
2010-06-01 12:15:00,32.42,32.43,32.4,32.41,27000.0,22.2356,22.2425,22.2219,22.2287,27000.0
2010-06-01 12:20:00,32.42,32.43,32.41,32.42,12800.0,22.2356,22.2425,22.2287,22.2356,12800.0
2010-06-01 12:25:00,32.43,32.47,32.43,32.44,28500.0,22.2425,22.2699,22.2425,22.2493,28500.0
2010-06-01 12:30:00,32.45,32.46,32.42,32.46,22900.0,22.2562,22.263,22.2356,22.263,22900.0
2010-06-01 12:35:00,32.46,32.47,32.42,32.43,24300.0,22.263,22.2699,22.2356,22.2425,24300.0
2010-06-01 12:40:00,32.44,32.45,32.41,32.42,15300.0,22.2493,22.2562,22.2287,22.2356,15300.0
2010-06-01 12:45:00,32.42,32.42,32.39,32.4,20400.0,22.2356,22.2356,22.215,22.2219,20400.0
2010-06-01 12:50:00,32.4,32.4,32.39,32.4,7800.0,22.2219,22.2219,22.215,22.2219,7800.0
2010-06-01 12:55:00,32.4,32.4,32.34,32.34,20700.0,22.2219,22.2219,22.1807,22.1807,20700.0
2010-06-01 13:00:00,32.34,32.39,32.34,32.38,14400.0,22.1807,22.215,22.1807,22.2082,14400.0
2010-06-01 13:05:00,32.39,32.42,32.38,32.41,15000.0,22.215,22.2356,22.2082,22.2287,15000.0
2010-06-01 13:10:00,32.42,32.47,32.42,32.45,33500.0,22.2356,22.2699,22.2356,22.2562,33500.0
2010-06-01 13:15:00,32.46,32.51,32.46,32.5,24300.0,22.263,22.2973,22.263,22.2905,24300.0
2010-06-01 13:20:00,32.51,32.52,32.48,32.48,27600.0,22.2973,22.3042,22.2767,22.2767,27600.0
2010-06-01 13:25:00,32.48,32.52,32.48,32.51,32600.0,22.2767,22.3042,22.2767,22.2973,32600.0
2010-06-01 13:30:00,32.51,32.52,32.49,32.5,42300.0,22.2973,22.3042,22.2836,22.2905,42300.0
2010-06-01 13:35:00,32.5,32.5,32.48,32.49,20400.0,22.2905,22.2905,22.2767,22.2836,20400.0
2010-06-01 13:40:00,32.49,32.5,32.48,32.49,23400.0,22.2836,22.2905,22.2767,22.2836,23400.0
2010-06-01 13:45:00,32.49,32.52,32.48,32.51,24900.0,22.2836,22.3042,22.2767,22.2973,24900.0
2010-06-01 13:50:00,32.51,32.51,32.47,32.49,13900.0,22.2973,22.2973,22.2699,22.2836,13900.0
2010-06-01 13:55:00,32.49,32.49,32.43,32.43,29500.0,22.2836,22.2836,22.2425,22.2425,29500.0
2010-06-01 14:00:00,32.43,32.43,32.3,32.33,84000.0,22.2425,22.2425,22.1533,22.1739,84000.0
2010-06-01 14:05:00,32.32,32.36,32.28,32.31,62400.0,22.167,22.1944,22.1396,22.1601,62400.0
2010-06-01 14:10:00,32.31,32.41,32.31,32.4,58900.0,22.1601,22.2287,22.1601,22.2219,58900.0
2010-06-01 14:15:00,32.4,32.4,32.33,32.38,36300.0,22.2219,22.2219,22.1739,22.2082,36300.0
2010-06-01 14:20:00,32.38,32.46,32.37,32.44,37100.0,22.2082,22.263,22.2013,22.2493,37100.0
2010-06-01 14:25:00,32.44,32.45,32.39,32.41,37300.0,22.2493,22.2562,22.215,22.2287,37300.0
2010-06-01 14:30:00,32.42,32.47,32.41,32.46,55300.0,22.2356,22.2699,22.2287,22.263,55300.0
2010-06-01 14:35:00,32.46,32.46,32.43,32.43,24800.0,22.263,22.263,22.2425,22.2425,24800.0
2010-06-01 14:40:00,32.43,32.48,32.42,32.45,38800.0,22.2425,22.2767,22.2356,22.2562,38800.0
2010-06-01 14:45:00,32.44,32.5,32.44,32.48,33200.0,22.2493,22.2905,22.2493,22.2767,33200.0
2010-06-01 14:50:00,32.48,32.49,32.42,32.42,31400.0,22.2767,22.2836,22.2356,22.2356,31400.0
2010-06-01 14:55:00,32.42,32.43,32.38,32.43,30000.0,22.2356,22.2425,22.2082,22.2425,30000.0
2010-06-01 15:00:00,32.43,32.44,32.38,32.4,39400.0,22.2425,22.2493,22.2082,22.2219,39400.0
2010-06-01 15:05:00,32.4,32.42,32.36,32.37,46000.0,22.2219,22.2356,22.1944,22.2013,46000.0
2010-06-01 15:10:00,32.37,32.42,32.33,32.4,38100.0,22.2013,22.2356,22.1739,22.2219,38100.0
2010-06-01 15:15:00,32.41,32.41,32.31,32.32,39800.0,22.2287,22.2287,22.1601,22.167,39800.0
2010-06-01 15:20:00,32.32,32.32,32.17,32.21,123900.0,22.167,22.167,22.0641,22.0916,123900.0
2010-06-01 15:25:00,32.21,32.22,32.17,32.22,66200.0,22.0916,22.0984,22.0641,22.0984,66200.0
2010-06-01 15:30:00,32.22,32.27,32.2,32.26,58600.0,22.0984,22.1327,22.0847,22.1259,58600.0
2010-06-01 15:35:00,32.26,32.31,32.26,32.29,84000.0,22.1259,22.1601,22.1259,22.1464,84000.0
2010-06-01 15:40:00,32.28,32.29,32.17,32.17,88600.0,22.1396,22.1464,22.0641,22.0641,88600.0
2010-06-01 15:45:00,32.17,32.19,32.07,32.07,144200.0,22.0641,22.0778,21.9955,21.9955,144200.0
2010-06-01 15:50:00,32.07,32.08,31.99,32.02,264000.0,21.9955,22.0024,21.9407,21.9613,264000.0
2010-06-01 15:55:00,32.02,32.04,31.92,31.96,266800.0,21.9613,21.975,21.8927,21.9201,266800.0
2010-06-02 09:30:00,32.04,32.14,31.97,32.0,81100.0,21.975,22.0436,21.927,21.9475,81100.0
2010-06-02 09:35:00,32.0,32.12,31.98,32.08,31900.0,21.9475,22.0298,21.9338,22.0024,31900.0
2010-06-02 09:40:00,32.06,32.15,32.03,32.11,24600.0,21.9887,22.0504,21.9681,22.023,24600.0
2010-06-02 09:45:00,32.11,32.13,32.07,32.08,37700.0,22.023,22.0367,21.9955,22.0024,37700.0
2010-06-02 09:50:00,32.07,32.08,32.0,32.01,29000.0,21.9955,22.0024,21.9475,21.9544,29000.0
2010-06-02 09:55:00,32.01,32.01,31.98,32.0,29600.0,21.9544,21.9544,21.9338,21.9475,29600.0
2010-06-02 10:00:00,32.0,32.16,31.99,32.16,47200.0,21.9475,22.0573,21.9407,22.0573,47200.0
2010-06-02 10:05:00,32.15,32.26,32.15,32.22,76300.0,22.0504,22.1259,22.0504,22.0984,76300.0
2010-06-02 10:10:00,32.22,32.24,32.17,32.17,37100.0,22.0984,22.1121,22.0641,22.0641,37100.0
2010-06-02 10:15:00,32.2,32.24,32.2,32.23,26000.0,22.0847,22.1121,22.0847,22.1053,26000.0
2010-06-02 10:20:00,32.23,32.32,32.22,32.3,43000.0,22.1053,22.167,22.0984,22.1533,43000.0
2010-06-02 10:25:00,32.31,32.33,32.28,32.28,33000.0,22.1601,22.1739,22.1396,22.1396,33000.0
2010-06-02 10:30:00,32.29,32.33,32.27,32.32,27000.0,22.1464,22.1739,22.1327,22.167,27000.0
2010-06-02 10:35:00,32.32,32.34,32.29,32.31,40900.0,22.167,22.1807,22.1464,22.1601,40900.0
2010-06-02 10:40:00,32.3,32.31,32.26,32.27,31300.0,22.1533,22.1601,22.1259,22.1327,31300.0
2010-06-02 10:45:00,32.27,32.27,32.18,32.18,17800.0,22.1327,22.1327,22.071,22.071,17800.0
2010-06-02 10:50:00,32.17,32.18,32.13,32.16,16900.0,22.0641,22.071,22.0367,22.0573,16900.0
2010-06-02 10:55:00,32.15,32.15,32.12,32.12,18900.0,22.0504,22.0504,22.0298,22.0298,18900.0
2010-06-02 11:00:00,32.13,32.17,32.12,32.16,15400.0,22.0367,22.0641,22.0298,22.0573,15400.0
2010-06-02 11:05:00,32.17,32.25,32.15,32.21,27700.0,22.0641,22.119,22.0504,22.0916,27700.0
2010-06-02 11:10:00,32.21,32.26,32.21,32.25,51200.0,22.0916,22.1259,22.0916,22.119,51200.0
2010-06-02 11:15:00,32.26,32.29,32.24,32.24,33800.0,22.1259,22.1464,22.1121,22.1121,33800.0
2010-06-02 11:20:00,32.26,32.31,32.26,32.29,30000.0,22.1259,22.1601,22.1259,22.1464,30000.0
2010-06-02 11:25:00,32.29,32.31,32.27,32.31,28700.0,22.1464,22.1601,22.1327,22.1601,28700.0
2010-06-02 11:30:00,32.31,32.36,32.3,32.33,40800.0,22.1601,22.1944,22.1533,22.1739,40800.0
2010-06-02 11:35:00,32.34,32.36,32.33,32.34,23800.0,22.1807,22.1944,22.1739,22.1807,23800.0
2010-06-02 11:40:00,32.34,32.41,32.33,32.4,15900.0,22.1807,22.2287,22.1739,22.2219,15900.0
2010-06-02 11:45:00,32.39,32.41,32.36,32.37,19000.0,22.215,22.2287,22.1944,22.2013,19000.0
2010-06-02 11:50:00,32.38,32.41,32.37,32.37,13500.0,22.2082,22.2287,22.2013,22.2013,13500.0
2010-06-02 11:55:00,32.37,32.42,32.35,32.35,36400.0,22.2013,22.2356,22.1876,22.1876,36400.0
2010-06-02 12:00:00,32.36,32.38,32.35,32.37,15200.0,22.1944,22.2082,22.1876,22.2013,15200.0
2010-06-02 12:05:00,32.37,32.38,32.35,32.35,19800.0,22.2013,22.2082,22.1876,22.1876,19800.0
2010-06-02 12:10:00,32.35,32.36,32.33,32.36,28300.0,22.1876,22.1944,22.1739,22.1944,28300.0
2010-06-02 12:15:00,32.36,32.36,32.35,32.35,10900.0,22.1944,22.1944,22.1876,22.1876,10900.0
2010-06-02 12:20:00,32.35,32.36,32.34,32.35,29600.0,22.1876,22.1944,22.1807,22.1876,29600.0
2010-06-02 12:25:00,32.34,32.35,32.32,32.33,21900.0,22.1807,22.1876,22.167,22.1739,21900.0
2010-06-02 12:30:00,32.33,32.35,32.33,32.35,9000.0,22.1739,22.1876,22.1739,22.1876,9000.0
2010-06-02 12:35:00,32.35,32.35,32.32,32.33,12200.0,22.1876,22.1876,22.167,22.1739,12200.0
2010-06-02 12:40:00,32.32,32.35,32.32,32.34,7400.0,22.167,22.1876,22.167,22.1807,7400.0
2010-06-02 12:45:00,32.35,32.38,32.34,32.38,14800.0,22.1876,22.2082,22.1807,22.2082,14800.0
2010-06-02 12:50:00,32.38,32.39,32.37,32.38,6700.0,22.2082,22.215,22.2013,22.2082,6700.0
2010-06-02 12:55:00,32.39,32.41,32.37,32.38,15800.0,22.215,22.2287,22.2013,22.2082,15800.0
2010-06-02 13:00:00,32.38,32.41,32.37,32.4,12500.0,22.2082,22.2287,22.2013,22.2219,12500.0
2010-06-02 13:05:00,32.4,32.41,32.38,32.38,11400.0,22.2219,22.2287,22.2082,22.2082,11400.0
2010-06-02 13:10:00,32.37,32.41,32.37,32.38,14700.0,22.2013,22.2287,22.2013,22.2082,14700.0
2010-06-02 13:15:00,32.38,32.39,32.37,32.38,11400.0,22.2082,22.215,22.2013,22.2082,11400.0
2010-06-02 13:20:00,32.38,32.4,32.36,32.39,13700.0,22.2082,22.2219,22.1944,22.215,13700.0
2010-06-02 13:25:00,32.39,32.4,32.38,32.39,12100.0,22.215,22.2219,22.2082,22.215,12100.0
2010-06-02 13:30:00,32.4,32.42,32.39,32.41,17700.0,22.2219,22.2356,22.215,22.2287,17700.0
2010-06-02 13:35:00,32.41,32.42,32.39,32.4,20300.0,22.2287,22.2356,22.215,22.2219,20300.0
2010-06-02 13:40:00,32.41,32.43,32.4,32.41,13900.0,22.2287,22.2425,22.2219,22.2287,13900.0
2010-06-02 13:45:00,32.41,32.42,32.38,32.39,23900.0,22.2287,22.2356,22.2082,22.215,23900.0
2010-06-02 13:50:00,32.4,32.4,32.38,32.4,9200.0,22.2219,22.2219,22.2082,22.2219,9200.0
2010-06-02 13:55:00,32.4,32.41,32.38,32.39,13100.0,22.2219,22.2287,22.2082,22.215,13100.0
2010-06-02 14:00:00,32.39,32.39,32.34,32.34,26900.0,22.215,22.215,22.1807,22.1807,26900.0
2010-06-02 14:05:00,32.35,32.36,32.33,32.36,29600.0,22.1876,22.1944,22.1739,22.1944,29600.0
2010-06-02 14:10:00,32.35,32.36,32.33,32.35,16300.0,22.1876,22.1944,22.1739,22.1876,16300.0
2010-06-02 14:15:00,32.35,32.36,32.29,32.29,27700.0,22.1876,22.1944,22.1464,22.1464,27700.0
2010-06-02 14:20:00,32.29,32.3,32.25,32.26,29300.0,22.1464,22.1533,22.119,22.1259,29300.0
2010-06-02 14:25:00,32.26,32.31,32.25,32.31,27100.0,22.1259,22.1601,22.119,22.1601,27100.0
2010-06-02 14:30:00,32.31,32.36,32.31,32.36,20200.0,22.1601,22.1944,22.1601,22.1944,20200.0
2010-06-02 14:35:00,32.36,32.38,32.35,32.35,23600.0,22.1944,22.2082,22.1876,22.1876,23600.0
2010-06-02 14:40:00,32.36,32.47,32.35,32.46,43300.0,22.1944,22.2699,22.1876,22.263,43300.0
2010-06-02 14:45:00,32.47,32.5,32.47,32.49,30300.0,22.2699,22.2905,22.2699,22.2836,30300.0
2010-06-02 14:50:00,32.5,32.56,32.49,32.55,40400.0,22.2905,22.3316,22.2836,22.3248,40400.0
2010-06-02 14:55:00,32.54,32.57,32.53,32.55,25800.0,22.3179,22.3385,22.311,22.3248,25800.0
2010-06-02 15:00:00,32.55,32.6,32.55,32.57,25000.0,22.3248,22.359,22.3248,22.3385,25000.0
2010-06-02 15:05:00,32.57,32.61,32.53,32.59,50500.0,22.3385,22.3659,22.311,22.3522,50500.0
2010-06-02 15:10:00,32.58,32.62,32.56,32.6,28800.0,22.3453,22.3728,22.3316,22.359,28800.0
2010-06-02 15:15:00,32.62,32.62,32.55,32.57,36700.0,22.3728,22.3728,22.3248,22.3385,36700.0
2010-06-02 15:20:00,32.56,32.57,32.54,32.55,30000.0,22.3316,22.3385,22.3179,22.3248,30000.0
2010-06-02 15:25:00,32.55,32.58,32.53,32.57,41100.0,22.3248,22.3453,22.311,22.3385,41100.0
2010-06-02 15:30:00,32.57,32.6,32.52,32.53,52700.0,22.3385,22.359,22.3042,22.311,52700.0
2010-06-02 15:35:00,32.53,32.56,32.5,32.51,87400.0,22.311,22.3316,22.2905,22.2973,87400.0
2010-06-02 15:40:00,32.52,32.53,32.5,32.51,89100.0,22.3042,22.311,22.2905,22.2973,89100.0
2010-06-02 15:45:00,32.52,32.54,32.49,32.53,135000.0,22.3042,22.3179,22.2836,22.311,135000.0
2010-06-02 15:50:00,32.53,32.61,32.53,32.58,110500.0,22.311,22.3659,22.311,22.3453,110500.0
2010-06-02 15:55:00,32.58,32.67,32.58,32.67,196700.0,22.3453,22.4071,22.3453,22.4071,196700.0
2010-06-03 09:30:00,32.59,32.78,32.59,32.71,54200.0,22.3522,22.4825,22.3522,22.4345,54200.0
2010-06-03 09:35:00,32.72,32.77,32.61,32.63,16700.0,22.4414,22.4756,22.3659,22.3796,16700.0
2010-06-03 09:40:00,32.64,32.74,32.63,32.71,15600.0,22.3865,22.4551,22.3796,22.4345,15600.0
2010-06-03 09:45:00,32.72,32.83,32.7,32.82,10200.0,22.4414,22.5168,22.4276,22.5099,10200.0
2010-06-03 09:50:00,32.85,32.87,32.78,32.8,17600.0,22.5305,22.5442,22.4825,22.4962,17600.0
2010-06-03 09:55:00,32.8,32.85,32.8,32.85,7300.0,22.4962,22.5305,22.4962,22.5305,7300.0
2010-06-03 10:00:00,32.84,32.84,32.66,32.7,39300.0,22.5237,22.5237,22.4002,22.4276,39300.0
2010-06-03 10:05:00,32.7,32.78,32.7,32.77,16000.0,22.4276,22.4825,22.4276,22.4756,16000.0
2010-06-03 10:10:00,32.77,32.8,32.73,32.74,15500.0,22.4756,22.4962,22.4482,22.4551,15500.0
2010-06-03 10:15:00,32.73,32.76,32.68,32.7,36700.0,22.4482,22.4688,22.4139,22.4276,36700.0
2010-06-03 10:20:00,32.7,32.74,32.65,32.65,27300.0,22.4276,22.4551,22.3933,22.3933,27300.0
2010-06-03 10:25:00,32.67,32.73,32.67,32.69,14500.0,22.4071,22.4482,22.4071,22.4208,14500.0
2010-06-03 10:30:00,32.69,32.72,32.63,32.72,18800.0,22.4208,22.4414,22.3796,22.4414,18800.0
2010-06-03 10:35:00,32.72,32.73,32.65,32.68,13400.0,22.4414,22.4482,22.3933,22.4139,13400.0
2010-06-03 10:40:00,32.69,32.74,32.69,32.7,28400.0,22.4208,22.4551,22.4208,22.4276,28400.0
2010-06-03 10:45:00,32.69,32.75,32.69,32.72,37200.0,22.4208,22.4619,22.4208,22.4414,37200.0
2010-06-03 10:50:00,32.72,32.76,32.72,32.75,29300.0,22.4414,22.4688,22.4414,22.4619,29300.0
2010-06-03 10:55:00,32.76,32.79,32.75,32.77,24800.0,22.4688,22.4894,22.4619,22.4756,24800.0
2010-06-03 11:00:00,32.8,32.81,32.75,32.78,19800.0,22.4962,22.5031,22.4619,22.4825,19800.0
2010-06-03 11:05:00,32.8,32.82,32.79,32.8,13500.0,22.4962,22.5099,22.4894,22.4962,13500.0
2010-06-03 11:10:00,32.8,32.81,32.76,32.77,15000.0,22.4962,22.5031,22.4688,22.4756,15000.0
2010-06-03 11:15:00,32.77,32.78,32.74,32.74,12200.0,22.4756,22.4825,22.4551,22.4551,12200.0
2010-06-03 11:20:00,32.75,32.76,32.73,32.73,15100.0,22.4619,22.4688,22.4482,22.4482,15100.0
2010-06-03 11:25:00,32.72,32.73,32.65,32.66,41100.0,22.4414,22.4482,22.3933,22.4002,41100.0
2010-06-03 11:30:00,32.66,32.67,32.64,32.67,29000.0,22.4002,22.4071,22.3865,22.4071,29000.0
2010-06-03 11:35:00,32.67,32.69,32.66,32.68,15400.0,22.4071,22.4208,22.4002,22.4139,15400.0
2010-06-03 11:40:00,32.68,32.68,32.63,32.68,14500.0,22.4139,22.4139,22.3796,22.4139,14500.0
2010-06-03 11:45:00,32.68,32.7,32.67,32.69,20500.0,22.4139,22.4276,22.4071,22.4208,20500.0
2010-06-03 11:50:00,32.69,32.7,32.65,32.65,19600.0,22.4208,22.4276,22.3933,22.3933,19600.0
2010-06-03 11:55:00,32.65,32.67,32.64,32.67,12800.0,22.3933,22.4071,22.3865,22.4071,12800.0
2010-06-03 12:00:00,32.67,32.69,32.66,32.66,5900.0,22.4071,22.4208,22.4002,22.4002,5900.0
2010-06-03 12:05:00,32.67,32.67,32.63,32.66,17200.0,22.4071,22.4071,22.3796,22.4002,17200.0
2010-06-03 12:10:00,32.66,32.69,32.63,32.68,11000.0,22.4002,22.4208,22.3796,22.4139,11000.0
2010-06-03 12:15:00,32.68,32.7,32.64,32.67,14800.0,22.4139,22.4276,22.3865,22.4071,14800.0
2010-06-03 12:20:00,32.67,32.69,32.53,32.55,35500.0,22.4071,22.4208,22.311,22.3248,35500.0
2010-06-03 12:25:00,32.54,32.55,32.51,32.53,16100.0,22.3179,22.3248,22.2973,22.311,16100.0
2010-06-03 12:30:00,32.53,32.54,32.47,32.5,48200.0,22.311,22.3179,22.2699,22.2905,48200.0
2010-06-03 12:35:00,32.5,32.53,32.49,32.53,32000.0,22.2905,22.311,22.2836,22.311,32000.0
2010-06-03 12:40:00,32.54,32.54,32.52,32.53,13300.0,22.3179,22.3179,22.3042,22.311,13300.0
2010-06-03 12:45:00,32.53,32.58,32.53,32.56,14900.0,22.311,22.3453,22.311,22.3316,14900.0
2010-06-03 12:50:00,32.56,32.57,32.52,32.53,11100.0,22.3316,22.3385,22.3042,22.311,11100.0
2010-06-03 12:55:00,32.53,32.55,32.52,32.55,9400.0,22.311,22.3248,22.3042,22.3248,9400.0
2010-06-03 13:00:00,32.55,32.57,32.53,32.55,13000.0,22.3248,22.3385,22.311,22.3248,13000.0
2010-06-03 13:05:00,32.55,32.59,32.54,32.58,14400.0,22.3248,22.3522,22.3179,22.3453,14400.0
2010-06-03 13:10:00,32.58,32.6,32.58,32.58,14400.0,22.3453,22.359,22.3453,22.3453,14400.0
2010-06-03 13:15:00,32.59,32.6,32.55,32.55,14200.0,22.3522,22.359,22.3248,22.3248,14200.0
2010-06-03 13:20:00,32.55,32.56,32.55,32.56,5000.0,22.3248,22.3316,22.3248,22.3316,5000.0
2010-06-03 13:25:00,32.55,32.55,32.51,32.54,14200.0,22.3248,22.3248,22.2973,22.3179,14200.0
2010-06-03 13:30:00,32.54,32.6,32.53,32.57,31800.0,22.3179,22.359,22.311,22.3385,31800.0
2010-06-03 13:35:00,32.56,32.58,32.53,32.58,16200.0,22.3316,22.3453,22.311,22.3453,16200.0
2010-06-03 13:40:00,32.58,32.62,32.58,32.62,18000.0,22.3453,22.3728,22.3453,22.3728,18000.0
2010-06-03 13:45:00,32.63,32.65,32.62,32.64,29100.0,22.3796,22.3933,22.3728,22.3865,29100.0
2010-06-03 13:50:00,32.63,32.63,32.61,32.62,17700.0,22.3796,22.3796,22.3659,22.3728,17700.0
2010-06-03 13:55:00,32.62,32.63,32.57,32.57,36000.0,22.3728,22.3796,22.3385,22.3385,36000.0
2010-06-03 14:00:00,32.57,32.6,32.56,32.57,25300.0,22.3385,22.359,22.3316,22.3385,25300.0
2010-06-03 14:05:00,32.57,32.64,32.56,32.63,25900.0,22.3385,22.3865,22.3316,22.3796,25900.0
2010-06-03 14:10:00,32.64,32.69,32.63,32.69,30700.0,22.3865,22.4208,22.3796,22.4208,30700.0
2010-06-03 14:15:00,32.69,32.69,32.65,32.68,46600.0,22.4208,22.4208,22.3933,22.4139,46600.0
2010-06-03 14:20:00,32.68,32.71,32.66,32.68,33900.0,22.4139,22.4345,22.4002,22.4139,33900.0
2010-06-03 14:25:00,32.67,32.7,32.65,32.65,30200.0,22.4071,22.4276,22.3933,22.3933,30200.0
2010-06-03 14:30:00,32.65,32.67,32.63,32.67,27700.0,22.3933,22.4071,22.3796,22.4071,27700.0
2010-06-03 14:35:00,32.67,32.75,32.66,32.72,22200.0,22.4071,22.4619,22.4002,22.4414,22200.0
2010-06-03 14:40:00,32.72,32.74,32.71,32.73,25500.0,22.4414,22.4551,22.4345,22.4482,25500.0
2010-06-03 14:45:00,32.74,32.74,32.71,32.71,18400.0,22.4551,22.4551,22.4345,22.4345,18400.0
2010-06-03 14:50:00,32.71,32.74,32.71,32.73,22200.0,22.4345,22.4551,22.4345,22.4482,22200.0
2010-06-03 14:55:00,32.73,32.76,32.71,32.75,28500.0,22.4482,22.4688,22.4345,22.4619,28500.0
2010-06-03 15:00:00,32.75,32.8,32.75,32.79,27500.0,22.4619,22.4962,22.4619,22.4894,27500.0
2010-06-03 15:05:00,32.78,32.8,32.77,32.78,32300.0,22.4825,22.4962,22.4756,22.4825,32300.0
2010-06-03 15:10:00,32.78,32.79,32.73,32.78,29400.0,22.4825,22.4894,22.4482,22.4825,29400.0
2010-06-03 15:15:00,32.78,32.78,32.73,32.75,34000.0,22.4825,22.4825,22.4482,22.4619,34000.0
2010-06-03 15:20:00,32.75,32.78,32.75,32.76,47400.0,22.4619,22.4825,22.4619,22.4688,47400.0
2010-06-03 15:25:00,32.76,32.85,32.76,32.84,46400.0,22.4688,22.5305,22.4688,22.5237,46400.0
2010-06-03 15:30:00,32.84,32.85,32.79,32.79,41500.0,22.5237,22.5305,22.4894,22.4894,41500.0
2010-06-03 15:35:00,32.79,32.84,32.79,32.82,57900.0,22.4894,22.5237,22.4894,22.5099,57900.0
2010-06-03 15:40:00,32.81,32.83,32.8,32.82,40800.0,22.5031,22.5168,22.4962,22.5099,40800.0
2010-06-03 15:45:00,32.82,32.83,32.71,32.72,80700.0,22.5099,22.5168,22.4345,22.4414,80700.0
2010-06-03 15:50:00,32.72,32.78,32.7,32.78,109300.0,22.4414,22.4825,22.4276,22.4825,109300.0
2010-06-03 15:55:00,32.78,32.83,32.77,32.8,127300.0,22.4825,22.5168,22.4756,22.4962,127300.0
2010-06-04 09:30:00,32.32,32.32,32.11,32.19,63200.0,22.167,22.167,22.023,22.0778,63200.0
2010-06-04 09:35:00,32.23,32.26,32.16,32.16,36200.0,22.1053,22.1259,22.0573,22.0573,36200.0
2010-06-04 09:40:00,32.15,32.22,32.1,32.11,34000.0,22.0504,22.0984,22.0161,22.023,34000.0
2010-06-04 09:45:00,32.11,32.11,32.0,32.09,38600.0,22.023,22.023,21.9475,22.0093,38600.0
2010-06-04 09:50:00,32.08,32.17,32.06,32.17,41200.0,22.0024,22.0641,21.9887,22.0641,41200.0
2010-06-04 09:55:00,32.16,32.17,32.12,32.15,56700.0,22.0573,22.0641,22.0298,22.0504,56700.0
2010-06-04 10:00:00,32.16,32.17,32.08,32.11,43600.0,22.0573,22.0641,22.0024,22.023,43600.0
2010-06-04 10:05:00,32.11,32.17,32.08,32.16,26700.0,22.023,22.0641,22.0024,22.0573,26700.0
2010-06-04 10:10:00,32.15,32.19,32.11,32.16,23500.0,22.0504,22.0778,22.023,22.0573,23500.0
2010-06-04 10:15:00,32.17,32.17,32.1,32.15,25800.0,22.0641,22.0641,22.0161,22.0504,25800.0
2010-06-04 10:20:00,32.16,32.19,32.1,32.16,51600.0,22.0573,22.0778,22.0161,22.0573,51600.0
2010-06-04 10:25:00,32.16,32.21,32.1,32.15,56400.0,22.0573,22.0916,22.0161,22.0504,56400.0
2010-06-04 10:30:00,32.14,32.16,32.1,32.1,28100.0,22.0436,22.0573,22.0161,22.0161,28100.0
2010-06-04 10:35:00,32.1,32.15,32.08,32.13,25800.0,22.0161,22.0504,22.0024,22.0367,25800.0
2010-06-04 10:40:00,32.11,32.14,32.1,32.13,22200.0,22.023,22.0436,22.0161,22.0367,22200.0
2010-06-04 10:45:00,32.13,32.14,32.08,32.12,23100.0,22.0367,22.0436,22.0024,22.0298,23100.0
2010-06-04 10:50:00,32.12,32.12,32.05,32.06,26900.0,22.0298,22.0298,21.9818,21.9887,26900.0
2010-06-04 10:55:00,32.08,32.08,32.05,32.07,18500.0,22.0024,22.0024,21.9818,21.9955,18500.0
2010-06-04 11:00:00,32.06,32.08,32.05,32.07,17800.0,21.9887,22.0024,21.9818,21.9955,17800.0
2010-06-04 11:05:00,32.08,32.1,32.07,32.07,15100.0,22.0024,22.0161,21.9955,21.9955,15100.0
2010-06-04 11:10:00,32.07,32.07,32.05,32.05,20900.0,21.9955,21.9955,21.9818,21.9818,20900.0
2010-06-04 11:15:00,32.06,32.08,31.97,31.97,33000.0,21.9887,22.0024,21.927,21.927,33000.0
2010-06-04 11:20:00,31.96,31.97,31.89,31.9,54800.0,21.9201,21.927,21.8721,21.8789,54800.0
2010-06-04 11:25:00,31.89,31.91,31.85,31.86,32000.0,21.8721,21.8858,21.8447,21.8515,32000.0
2010-06-04 11:30:00,31.86,31.9,31.82,31.89,19700.0,21.8515,21.8789,21.8241,21.8721,19700.0
2010-06-04 11:35:00,31.89,31.94,31.85,31.94,27100.0,21.8721,21.9064,21.8447,21.9064,27100.0
2010-06-04 11:40:00,31.93,31.94,31.88,31.88,26500.0,21.8995,21.9064,21.8652,21.8652,26500.0
2010-06-04 11:45:00,31.89,31.93,31.89,31.92,29500.0,21.8721,21.8995,21.8721,21.8927,29500.0
2010-06-04 11:50:00,31.91,31.92,31.88,31.9,28900.0,21.8858,21.8927,21.8652,21.8789,28900.0
2010-06-04 11:55:00,31.9,31.94,31.89,31.91,31500.0,21.8789,21.9064,21.8721,21.8858,31500.0
2010-06-04 12:00:00,31.9,31.91,31.8,31.8,56600.0,21.8789,21.8858,21.8104,21.8104,56600.0
2010-06-04 12:05:00,31.8,31.82,31.76,31.82,44400.0,21.8104,21.8241,21.7829,21.8241,44400.0
2010-06-04 12:10:00,31.83,31.89,31.83,31.89,18800.0,21.8309,21.8721,21.8309,21.8721,18800.0
2010-06-04 12:15:00,31.89,31.9,31.85,31.85,28300.0,21.8721,21.8789,21.8447,21.8447,28300.0
2010-06-04 12:20:00,31.85,31.87,31.85,31.85,16100.0,21.8447,21.8584,21.8447,21.8447,16100.0
2010-06-04 12:25:00,31.86,31.88,31.85,31.85,22100.0,21.8515,21.8652,21.8447,21.8447,22100.0
2010-06-04 12:30:00,31.86,31.87,31.84,31.84,18300.0,21.8515,21.8584,21.8378,21.8378,18300.0
2010-06-04 12:35:00,31.84,31.85,31.8,31.8,32000.0,21.8378,21.8447,21.8104,21.8104,32000.0
2010-06-04 12:40:00,31.8,31.8,31.75,31.79,26200.0,21.8104,21.8104,21.7761,21.8035,26200.0
2010-06-04 12:45:00,31.79,31.82,31.78,31.82,15400.0,21.8035,21.8241,21.7966,21.8241,15400.0
2010-06-04 12:50:00,31.83,31.92,31.83,31.92,22800.0,21.8309,21.8927,21.8309,21.8927,22800.0
2010-06-04 12:55:00,31.91,31.92,31.89,31.91,15600.0,21.8858,21.8927,21.8721,21.8858,15600.0
2010-06-04 13:00:00,31.91,31.93,31.88,31.88,18700.0,21.8858,21.8995,21.8652,21.8652,18700.0
2010-06-04 13:05:00,31.88,31.89,31.84,31.88,24300.0,21.8652,21.8721,21.8378,21.8652,24300.0
2010-06-04 13:10:00,31.88,31.89,31.83,31.83,19300.0,21.8652,21.8721,21.8309,21.8309,19300.0
2010-06-04 13:15:00,31.83,31.84,31.8,31.83,35400.0,21.8309,21.8378,21.8104,21.8309,35400.0
2010-06-04 13:20:00,31.84,31.84,31.77,31.78,37600.0,21.8378,21.8378,21.7898,21.7966,37600.0
2010-06-04 13:25:00,31.79,31.86,31.79,31.84,23700.0,21.8035,21.8515,21.8035,21.8378,23700.0
2010-06-04 13:30:00,31.83,31.84,31.8,31.81,18400.0,21.8309,21.8378,21.8104,21.8172,18400.0
2010-06-04 13:35:00,31.82,31.84,31.76,31.76,25500.0,21.8241,21.8378,21.7829,21.7829,25500.0
2010-06-04 13:40:00,31.76,31.78,31.74,31.78,28100.0,21.7829,21.7966,21.7692,21.7966,28100.0
2010-06-04 13:45:00,31.77,31.78,31.72,31.74,18300.0,21.7898,21.7966,21.7555,21.7692,18300.0
2010-06-04 13:50:00,31.74,31.74,31.69,31.7,28600.0,21.7692,21.7692,21.7349,21.7418,28600.0
2010-06-04 13:55:00,31.69,31.71,31.67,31.69,31500.0,21.7349,21.7486,21.7212,21.7349,31500.0
2010-06-04 14:00:00,31.69,31.75,31.68,31.74,50000.0,21.7349,21.7761,21.7281,21.7692,50000.0
2010-06-04 14:05:00,31.74,31.75,31.67,31.67,49300.0,21.7692,21.7761,21.7212,21.7212,49300.0
2010-06-04 14:10:00,31.68,31.71,31.68,31.71,40800.0,21.7281,21.7486,21.7281,21.7486,40800.0
2010-06-04 14:15:00,31.71,31.73,31.67,31.67,47300.0,21.7486,21.7624,21.7212,21.7212,47300.0
2010-06-04 14:20:00,31.66,31.72,31.64,31.69,38800.0,21.7143,21.7555,21.7006,21.7349,38800.0
2010-06-04 14:25:00,31.68,31.69,31.6,31.62,46500.0,21.7281,21.7349,21.6732,21.6869,46500.0
2010-06-04 14:30:00,31.62,31.68,31.6,31.64,33500.0,21.6869,21.7281,21.6732,21.7006,33500.0
2010-06-04 14:35:00,31.63,31.64,31.58,31.62,56600.0,21.6938,21.7006,21.6595,21.6869,56600.0
2010-06-04 14:40:00,31.61,31.64,31.6,31.62,31500.0,21.68,21.7006,21.6732,21.6869,31500.0
2010-06-04 14:45:00,31.6,31.65,31.56,31.59,179400.0,21.6732,21.7075,21.6458,21.6663,179400.0
2010-06-04 14:50:00,31.6,31.61,31.52,31.59,152600.0,21.6732,21.68,21.6183,21.6663,152600.0
2010-06-04 14:55:00,31.59,31.64,31.58,31.61,196400.0,21.6663,21.7006,21.6595,21.68,196400.0
2010-06-04 15:00:00,31.61,31.73,31.6,31.72,78300.0,21.68,21.7624,21.6732,21.7555,78300.0
2010-06-04 15:05:00,31.72,31.73,31.65,31.72,130900.0,21.7555,21.7624,21.7075,21.7555,130900.0
2010-06-04 15:10:00,31.72,31.75,31.7,31.72,64800.0,21.7555,21.7761,21.7418,21.7555,64800.0
2010-06-04 15:15:00,31.72,31.74,31.65,31.7,77300.0,21.7555,21.7692,21.7075,21.7418,77300.0
2010-06-04 15:20:00,31.7,31.72,31.65,31.67,104900.0,21.7418,21.7555,21.7075,21.7212,104900.0
2010-06-04 15:25:00,31.67,31.68,31.58,31.59,85400.0,21.7212,21.7281,21.6595,21.6663,85400.0
2010-06-04 15:30:00,31.6,31.63,31.56,31.59,79400.0,21.6732,21.6938,21.6458,21.6663,79400.0
2010-06-04 15:35:00,31.6,31.67,31.59,31.64,76300.0,21.6732,21.7212,21.6663,21.7006,76300.0
2010-06-04 15:40:00,31.64,31.65,31.47,31.54,165600.0,21.7006,21.7075,21.584,21.632,165600.0
2010-06-04 15:45:00,31.56,31.65,31.55,31.63,167500.0,21.6458,21.7075,21.6389,21.6938,167500.0
2010-06-04 15:50:00,31.63,31.65,31.45,31.5,158900.0,21.6938,21.7075,21.5703,21.6046,158900.0
2010-06-04 15:55:00,31.5,31.57,31.49,31.56,275900.0,21.6046,21.6526,21.5977,21.6458,275900.0
2010-06-07 09:30:00,31.62,31.62,31.51,31.57,35100.0,21.6869,21.6869,21.6115,21.6526,35100.0
2010-06-07 09:35:00,31.58,31.62,31.51,31.54,29500.0,21.6595,21.6869,21.6115,21.632,29500.0
2010-06-07 09:40:00,31.57,31.57,31.51,31.51,48900.0,21.6526,21.6526,21.6115,21.6115,48900.0
2010-06-07 09:45:00,31.51,31.59,31.51,31.59,22600.0,21.6115,21.6663,21.6115,21.6663,22600.0
2010-06-07 09:50:00,31.58,31.67,31.56,31.67,47800.0,21.6595,21.7212,21.6458,21.7212,47800.0
2010-06-07 09:55:00,31.67,31.67,31.61,31.61,25300.0,21.7212,21.7212,21.68,21.68,25300.0
2010-06-07 10:00:00,31.62,31.62,31.55,31.6,30900.0,21.6869,21.6869,21.6389,21.6732,30900.0
2010-06-07 10:05:00,31.59,31.62,31.56,31.6,23400.0,21.6663,21.6869,21.6458,21.6732,23400.0
2010-06-07 10:10:00,31.6,31.65,31.57,31.65,53200.0,21.6732,21.7075,21.6526,21.7075,53200.0
2010-06-07 10:15:00,31.66,31.66,31.63,31.65,48200.0,21.7143,21.7143,21.6938,21.7075,48200.0
2010-06-07 10:20:00,31.65,31.69,31.64,31.68,29900.0,21.7075,21.7349,21.7006,21.7281,29900.0
2010-06-07 10:25:00,31.69,31.71,31.63,31.64,27400.0,21.7349,21.7486,21.6938,21.7006,27400.0
2010-06-07 10:30:00,31.65,31.65,31.61,31.62,28300.0,21.7075,21.7075,21.68,21.6869,28300.0
2010-06-07 10:35:00,31.63,31.63,31.61,31.63,20600.0,21.6938,21.6938,21.68,21.6938,20600.0
2010-06-07 10:40:00,31.63,31.65,31.62,31.63,49600.0,21.6938,21.7075,21.6869,21.6938,49600.0
2010-06-07 10:45:00,31.63,31.66,31.61,31.64,30900.0,21.6938,21.7143,21.68,21.7006,30900.0
2010-06-07 10:50:00,31.66,31.68,31.55,31.6,31700.0,21.7143,21.7281,21.6389,21.6732,31700.0
2010-06-07 10:55:00,31.6,31.62,31.54,31.55,36000.0,21.6732,21.6869,21.632,21.6389,36000.0
2010-06-07 11:00:00,31.54,31.65,31.54,31.61,24100.0,21.632,21.7075,21.632,21.68,24100.0
2010-06-07 11:05:00,31.61,31.62,31.56,31.58,30300.0,21.68,21.6869,21.6458,21.6595,30300.0
2010-06-07 11:10:00,31.59,31.6,31.56,31.57,32200.0,21.6663,21.6732,21.6458,21.6526,32200.0
2010-06-07 11:15:00,31.57,31.61,31.54,31.59,49900.0,21.6526,21.68,21.632,21.6663,49900.0
2010-06-07 11:20:00,31.6,31.63,31.58,31.61,32200.0,21.6732,21.6938,21.6595,21.68,32200.0
2010-06-07 11:25:00,31.61,31.69,31.58,31.67,30300.0,21.68,21.7349,21.6595,21.7212,30300.0
2010-06-07 11:30:00,31.66,31.7,31.65,31.67,66100.0,21.7143,21.7418,21.7075,21.7212,66100.0
2010-06-07 11:35:00,31.67,31.68,31.64,31.66,14500.0,21.7212,21.7281,21.7006,21.7143,14500.0
2010-06-07 11:40:00,31.66,31.67,31.6,31.63,27800.0,21.7143,21.7212,21.6732,21.6938,27800.0
2010-06-07 11:45:00,31.62,31.62,31.52,31.52,54100.0,21.6869,21.6869,21.6183,21.6183,54100.0
2010-06-07 11:50:00,31.53,31.58,31.52,31.55,31100.0,21.6252,21.6595,21.6183,21.6389,31100.0
2010-06-07 11:55:00,31.56,31.59,31.54,31.59,17600.0,21.6458,21.6663,21.632,21.6663,17600.0
2010-06-07 12:00:00,31.59,31.67,31.57,31.66,29400.0,21.6663,21.7212,21.6526,21.7143,29400.0
2010-06-07 12:05:00,31.66,31.68,31.63,31.67,25100.0,21.7143,21.7281,21.6938,21.7212,25100.0
2010-06-07 12:10:00,31.67,31.68,31.65,31.67,11800.0,21.7212,21.7281,21.7075,21.7212,11800.0
2010-06-07 12:15:00,31.66,31.67,31.65,31.66,14100.0,21.7143,21.7212,21.7075,21.7143,14100.0
2010-06-07 12:20:00,31.66,31.67,31.64,31.65,24000.0,21.7143,21.7212,21.7006,21.7075,24000.0
2010-06-07 12:25:00,31.65,31.65,31.57,31.57,15500.0,21.7075,21.7075,21.6526,21.6526,15500.0
2010-06-07 12:30:00,31.57,31.59,31.57,31.59,11900.0,21.6526,21.6663,21.6526,21.6663,11900.0
2010-06-07 12:35:00,31.59,31.61,31.59,31.6,8000.0,21.6663,21.68,21.6663,21.6732,8000.0
2010-06-07 12:40:00,31.6,31.64,31.59,31.6,17400.0,21.6732,21.7006,21.6663,21.6732,17400.0
2010-06-07 12:45:00,31.6,31.62,31.59,31.6,23100.0,21.6732,21.6869,21.6663,21.6732,23100.0
2010-06-07 12:50:00,31.6,31.63,31.6,31.63,20500.0,21.6732,21.6938,21.6732,21.6938,20500.0
2010-06-07 12:55:00,31.63,31.63,31.6,31.6,21700.0,21.6938,21.6938,21.6732,21.6732,21700.0
2010-06-07 13:00:00,31.6,31.62,31.57,31.59,11500.0,21.6732,21.6869,21.6526,21.6663,11500.0
2010-06-07 13:05:00,31.6,31.63,31.59,31.61,35000.0,21.6732,21.6938,21.6663,21.68,35000.0
2010-06-07 13:10:00,31.62,31.65,31.62,31.62,15200.0,21.6869,21.7075,21.6869,21.6869,15200.0
2010-06-07 13:15:00,31.63,31.66,31.62,31.65,18900.0,21.6938,21.7143,21.6869,21.7075,18900.0
2010-06-07 13:20:00,31.66,31.66,31.65,31.65,20400.0,21.7143,21.7143,21.7075,21.7075,20400.0
2010-06-07 13:25:00,31.66,31.68,31.65,31.68,24200.0,21.7143,21.7281,21.7075,21.7281,24200.0
2010-06-07 13:30:00,31.68,31.68,31.66,31.67,15000.0,21.7281,21.7281,21.7143,21.7212,15000.0
2010-06-07 13:35:00,31.68,31.68,31.66,31.66,31200.0,21.7281,21.7281,21.7143,21.7143,31200.0
2010-06-07 13:40:00,31.66,31.67,31.64,31.64,26000.0,21.7143,21.7212,21.7006,21.7006,26000.0
2010-06-07 13:45:00,31.65,31.66,31.57,31.6,18800.0,21.7075,21.7143,21.6526,21.6732,18800.0
2010-06-07 13:50:00,31.6,31.62,31.59,31.6,20700.0,21.6732,21.6869,21.6663,21.6732,20700.0
2010-06-07 13:55:00,31.6,31.6,31.57,31.57,18400.0,21.6732,21.6732,21.6526,21.6526,18400.0
2010-06-07 14:00:00,31.57,31.62,31.57,31.6,21600.0,21.6526,21.6869,21.6526,21.6732,21600.0
2010-06-07 14:05:00,31.59,31.59,31.55,31.58,23000.0,21.6663,21.6663,21.6389,21.6595,23000.0
2010-06-07 14:10:00,31.59,31.61,31.55,31.55,23500.0,21.6663,21.68,21.6389,21.6389,23500.0
2010-06-07 14:15:00,31.55,31.56,31.51,31.53,13600.0,21.6389,21.6458,21.6115,21.6252,13600.0
2010-06-07 14:20:00,31.53,31.55,31.48,31.48,35700.0,21.6252,21.6389,21.5909,21.5909,35700.0
2010-06-07 14:25:00,31.48,31.56,31.48,31.56,34000.0,21.5909,21.6458,21.5909,21.6458,34000.0
2010-06-07 14:30:00,31.56,31.58,31.53,31.53,23000.0,21.6458,21.6595,21.6252,21.6252,23000.0
2010-06-07 14:35:00,31.53,31.55,31.52,31.53,35000.0,21.6252,21.6389,21.6183,21.6252,35000.0
2010-06-07 14:40:00,31.53,31.53,31.49,31.5,27200.0,21.6252,21.6252,21.5977,21.6046,27200.0
2010-06-07 14:45:00,31.5,31.5,31.42,31.5,71700.0,21.6046,21.6046,21.5497,21.6046,71700.0
2010-06-07 14:50:00,31.49,31.51,31.47,31.49,55300.0,21.5977,21.6115,21.584,21.5977,55300.0
2010-06-07 14:55:00,31.49,31.51,31.48,31.5,40200.0,21.5977,21.6115,21.5909,21.6046,40200.0
2010-06-07 15:00:00,31.5,31.57,31.5,31.57,41300.0,21.6046,21.6526,21.6046,21.6526,41300.0
2010-06-07 15:05:00,31.56,31.65,31.56,31.65,74000.0,21.6458,21.7075,21.6458,21.7075,74000.0
2010-06-07 15:10:00,31.65,31.65,31.61,31.61,36900.0,21.7075,21.7075,21.68,21.68,36900.0
2010-06-07 15:15:00,31.62,31.63,31.55,31.56,68300.0,21.6869,21.6938,21.6389,21.6458,68300.0
2010-06-07 15:20:00,31.56,31.56,31.46,31.48,57300.0,21.6458,21.6458,21.5772,21.5909,57300.0
2010-06-07 15:25:00,31.47,31.47,31.42,31.42,72800.0,21.584,21.584,21.5497,21.5497,72800.0
2010-06-07 15:30:00,31.41,31.44,31.41,31.43,73800.0,21.5429,21.5635,21.5429,21.5566,73800.0
2010-06-07 15:35:00,31.43,31.47,31.43,31.44,77800.0,21.5566,21.584,21.5566,21.5635,77800.0
2010-06-07 15:40:00,31.44,31.45,31.32,31.33,88000.0,21.5635,21.5703,21.4811,21.488,88000.0
2010-06-07 15:45:00,31.33,31.43,31.33,31.42,134100.0,21.488,21.5566,21.488,21.5497,134100.0
2010-06-07 15:50:00,31.41,31.46,31.39,31.41,138600.0,21.5429,21.5772,21.5292,21.5429,138600.0
2010-06-07 15:55:00,31.42,31.43,31.34,31.35,204600.0,21.5497,21.5566,21.4949,21.5017,204600.0
2010-06-08 09:30:00,31.39,31.5,31.24,31.43,45200.0,21.5292,21.6046,21.4263,21.5566,45200.0
2010-06-08 09:35:00,31.42,31.47,31.32,31.43,142300.0,21.5497,21.584,21.4811,21.5566,142300.0
2010-06-08 09:40:00,31.41,31.42,31.32,31.38,25600.0,21.5429,21.5497,21.4811,21.5223,25600.0
2010-06-08 09:45:00,31.38,31.42,31.32,31.41,23400.0,21.5223,21.5497,21.4811,21.5429,23400.0
2010-06-08 09:50:00,31.4,31.4,31.3,31.37,41900.0,21.536,21.536,21.4674,21.5154,41900.0
2010-06-08 09:55:00,31.39,31.43,31.36,31.42,20800.0,21.5292,21.5566,21.5086,21.5497,20800.0
2010-06-08 10:00:00,31.42,31.53,31.4,31.49,65000.0,21.5497,21.6252,21.536,21.5977,65000.0
2010-06-08 10:05:00,31.49,31.57,31.48,31.57,38900.0,21.5977,21.6526,21.5909,21.6526,38900.0
2010-06-08 10:10:00,31.58,31.58,31.39,31.43,48700.0,21.6595,21.6595,21.5292,21.5566,48700.0
2010-06-08 10:15:00,31.42,31.43,31.32,31.32,20000.0,21.5497,21.5566,21.4811,21.4811,20000.0
2010-06-08 10:20:00,31.33,31.34,31.3,31.32,19400.0,21.488,21.4949,21.4674,21.4811,19400.0
2010-06-08 10:25:00,31.31,31.36,31.28,31.35,28100.0,21.4743,21.5086,21.4537,21.5017,28100.0
2010-06-08 10:30:00,31.37,31.39,31.32,31.39,30000.0,21.5154,21.5292,21.4811,21.5292,30000.0
2010-06-08 10:35:00,31.39,31.43,31.36,31.38,42800.0,21.5292,21.5566,21.5086,21.5223,42800.0
2010-06-08 10:40:00,31.37,31.39,31.3,31.32,45800.0,21.5154,21.5292,21.4674,21.4811,45800.0
2010-06-08 10:45:00,31.33,31.41,31.29,31.4,47000.0,21.488,21.5429,21.4606,21.536,47000.0
2010-06-08 10:50:00,31.4,31.45,31.36,31.44,31200.0,21.536,21.5703,21.5086,21.5635,31200.0
2010-06-08 10:55:00,31.44,31.51,31.42,31.5,31100.0,21.5635,21.6115,21.5497,21.6046,31100.0
2010-06-08 11:00:00,31.5,31.53,31.5,31.52,21000.0,21.6046,21.6252,21.6046,21.6183,21000.0
2010-06-08 11:05:00,31.52,31.52,31.4,31.47,46700.0,21.6183,21.6183,21.536,21.584,46700.0
2010-06-08 11:10:00,31.47,31.49,31.4,31.46,51700.0,21.584,21.5977,21.536,21.5772,51700.0
2010-06-08 11:15:00,31.45,31.53,31.45,31.51,56000.0,21.5703,21.6252,21.5703,21.6115,56000.0
2010-06-08 11:20:00,31.52,31.61,31.51,31.57,101700.0,21.6183,21.68,21.6115,21.6526,101700.0
2010-06-08 11:25:00,31.57,31.63,31.54,31.54,49100.0,21.6526,21.6938,21.632,21.632,49100.0
2010-06-08 11:30:00,31.54,31.63,31.54,31.61,66600.0,21.632,21.6938,21.632,21.68,66600.0
2010-06-08 11:35:00,31.61,31.65,31.56,31.63,55000.0,21.68,21.7075,21.6458,21.6938,55000.0
2010-06-08 11:40:00,31.63,31.64,31.58,31.6,40700.0,21.6938,21.7006,21.6595,21.6732,40700.0
2010-06-08 11:45:00,31.59,31.68,31.58,31.67,47700.0,21.6663,21.7281,21.6595,21.7212,47700.0
2010-06-08 11:50:00,31.67,31.72,31.67,31.7,57100.0,21.7212,21.7555,21.7212,21.7418,57100.0
2010-06-08 11:55:00,31.7,31.74,31.67,31.68,46300.0,21.7418,21.7692,21.7212,21.7281,46300.0
2010-06-08 12:00:00,31.69,31.72,31.63,31.65,32600.0,21.7349,21.7555,21.6938,21.7075,32600.0
2010-06-08 12:05:00,31.66,31.68,31.64,31.66,25700.0,21.7143,21.7281,21.7006,21.7143,25700.0
2010-06-08 12:10:00,31.66,31.66,31.62,31.65,45400.0,21.7143,21.7143,21.6869,21.7075,45400.0
2010-06-08 12:15:00,31.66,31.66,31.61,31.66,40500.0,21.7143,21.7143,21.68,21.7143,40500.0
2010-06-08 12:20:00,31.66,31.66,31.62,31.63,29200.0,21.7143,21.7143,21.6869,21.6938,29200.0
2010-06-08 12:25:00,31.64,31.67,31.62,31.65,34100.0,21.7006,21.7212,21.6869,21.7075,34100.0
2010-06-08 12:30:00,31.65,31.73,31.65,31.73,34800.0,21.7075,21.7624,21.7075,21.7624,34800.0
2010-06-08 12:35:00,31.72,31.75,31.7,31.75,27800.0,21.7555,21.7761,21.7418,21.7761,27800.0
2010-06-08 12:40:00,31.75,31.81,31.75,31.8,40900.0,21.7761,21.8172,21.7761,21.8104,40900.0
2010-06-08 12:45:00,31.79,31.83,31.77,31.81,46300.0,21.8035,21.8309,21.7898,21.8172,46300.0
2010-06-08 12:50:00,31.8,31.86,31.8,31.83,31800.0,21.8104,21.8515,21.8104,21.8309,31800.0
2010-06-08 12:55:00,31.84,31.87,31.84,31.85,41000.0,21.8378,21.8584,21.8378,21.8447,41000.0
2010-06-08 13:00:00,31.84,31.85,31.79,31.79,37500.0,21.8378,21.8447,21.8035,21.8035,37500.0
2010-06-08 13:05:00,31.79,31.79,31.73,31.75,25700.0,21.8035,21.8035,21.7624,21.7761,25700.0
2010-06-08 13:10:00,31.74,31.75,31.69,31.7,29000.0,21.7692,21.7761,21.7349,21.7418,29000.0
2010-06-08 13:15:00,31.7,31.75,31.7,31.73,37200.0,21.7418,21.7761,21.7418,21.7624,37200.0
2010-06-08 13:20:00,31.73,31.74,31.65,31.66,41300.0,21.7624,21.7692,21.7075,21.7143,41300.0
2010-06-08 13:25:00,31.66,31.74,31.66,31.73,56000.0,21.7143,21.7692,21.7143,21.7624,56000.0
2010-06-08 13:30:00,31.73,31.75,31.58,31.59,66400.0,21.7624,21.7761,21.6595,21.6663,66400.0
2010-06-08 13:35:00,31.59,31.6,31.56,31.58,35000.0,21.6663,21.6732,21.6458,21.6595,35000.0
2010-06-08 13:40:00,31.58,31.6,31.57,31.6,28700.0,21.6595,21.6732,21.6526,21.6732,28700.0
2010-06-08 13:45:00,31.6,31.61,31.49,31.49,50200.0,21.6732,21.68,21.5977,21.5977,50200.0
2010-06-08 13:50:00,31.5,31.5,31.44,31.47,62500.0,21.6046,21.6046,21.5635,21.584,62500.0
2010-06-08 13:55:00,31.46,31.55,31.45,31.55,36100.0,21.5772,21.6389,21.5703,21.6389,36100.0
2010-06-08 14:00:00,31.56,31.6,31.56,31.59,33700.0,21.6458,21.6732,21.6458,21.6663,33700.0
2010-06-08 14:05:00,31.59,31.6,31.52,31.54,35900.0,21.6663,21.6732,21.6183,21.632,35900.0
2010-06-08 14:10:00,31.54,31.55,31.48,31.52,31800.0,21.632,21.6389,21.5909,21.6183,31800.0
2010-06-08 14:15:00,31.52,31.57,31.49,31.57,39200.0,21.6183,21.6526,21.5977,21.6526,39200.0
2010-06-08 14:20:00,31.58,31.68,31.58,31.68,44100.0,21.6595,21.7281,21.6595,21.7281,44100.0
2010-06-08 14:25:00,31.69,31.73,31.67,31.67,35800.0,21.7349,21.7624,21.7212,21.7212,35800.0
2010-06-08 14:30:00,31.67,31.78,31.67,31.75,44500.0,21.7212,21.7966,21.7212,21.7761,44500.0
2010-06-08 14:35:00,31.75,31.77,31.72,31.73,46600.0,21.7761,21.7898,21.7555,21.7624,46600.0
2010-06-08 14:40:00,31.73,31.84,31.73,31.82,38800.0,21.7624,21.8378,21.7624,21.8241,38800.0
2010-06-08 14:45:00,31.82,31.85,31.78,31.8,35200.0,21.8241,21.8447,21.7966,21.8104,35200.0
2010-06-08 14:50:00,31.8,31.8,31.71,31.71,35600.0,21.8104,21.8104,21.7486,21.7486,35600.0
2010-06-08 14:55:00,31.71,31.76,31.67,31.69,33200.0,21.7486,21.7829,21.7212,21.7349,33200.0
2010-06-08 15:00:00,31.69,31.73,31.65,31.71,49800.0,21.7349,21.7624,21.7075,21.7486,49800.0
2010-06-08 15:05:00,31.7,31.74,31.68,31.72,61300.0,21.7418,21.7692,21.7281,21.7555,61300.0
2010-06-08 15:10:00,31.72,31.74,31.67,31.69,47700.0,21.7555,21.7692,21.7212,21.7349,47700.0
2010-06-08 15:15:00,31.68,31.71,31.63,31.67,57200.0,21.7281,21.7486,21.6938,21.7212,57200.0
2010-06-08 15:20:00,31.68,31.75,31.68,31.7,49100.0,21.7281,21.7761,21.7281,21.7418,49100.0
2010-06-08 15:25:00,31.7,31.85,31.69,31.85,69400.0,21.7418,21.8447,21.7349,21.8447,69400.0
2010-06-08 15:30:00,31.85,31.9,31.81,31.83,76800.0,21.8447,21.8789,21.8172,21.8309,76800.0
2010-06-08 15:35:00,31.83,31.87,31.81,31.85,149900.0,21.8309,21.8584,21.8172,21.8447,149900.0
2010-06-08 15:40:00,31.85,31.89,31.82,31.89,140600.0,21.8447,21.8721,21.8241,21.8721,140600.0
2010-06-08 15:45:00,31.88,31.88,31.78,31.78,170000.0,21.8652,21.8652,21.7966,21.7966,170000.0
2010-06-08 15:50:00,31.78,31.89,31.78,31.81,101400.0,21.7966,21.8721,21.7966,21.8172,101400.0
2010-06-08 15:55:00,31.81,31.86,31.78,31.86,123400.0,21.8172,21.8515,21.7966,21.8515,123400.0
2010-06-09 09:30:00,31.97,32.14,31.97,32.1,28200.0,21.927,22.0436,21.927,22.0161,28200.0
2010-06-09 09:35:00,32.08,32.1,32.04,32.07,19300.0,22.0024,22.0161,21.975,21.9955,19300.0
2010-06-09 09:40:00,32.08,32.1,32.04,32.06,23700.0,22.0024,22.0161,21.975,21.9887,23700.0
2010-06-09 09:45:00,32.05,32.05,31.96,31.98,40600.0,21.9818,21.9818,21.9201,21.9338,40600.0
2010-06-09 09:50:00,31.99,32.01,31.95,31.98,38000.0,21.9407,21.9544,21.9132,21.9338,38000.0
2010-06-09 09:55:00,31.98,32.06,31.98,32.05,54300.0,21.9338,21.9887,21.9338,21.9818,54300.0
2010-06-09 10:00:00,32.05,32.07,31.99,32.01,43300.0,21.9818,21.9955,21.9407,21.9544,43300.0
2010-06-09 10:05:00,32.0,32.02,31.93,31.95,42400.0,21.9475,21.9613,21.8995,21.9132,42400.0
2010-06-09 10:10:00,31.95,32.02,31.94,32.02,34700.0,21.9132,21.9613,21.9064,21.9613,34700.0
2010-06-09 10:15:00,32.01,32.04,31.99,32.02,36400.0,21.9544,21.975,21.9407,21.9613,36400.0
2010-06-09 10:20:00,32.02,32.11,32.02,32.08,41200.0,21.9613,22.023,21.9613,22.0024,41200.0
2010-06-09 10:25:00,32.09,32.13,32.08,32.11,24600.0,22.0093,22.0367,22.0024,22.023,24600.0
2010-06-09 10:30:00,32.11,32.13,32.04,32.04,34300.0,22.023,22.0367,21.975,21.975,34300.0
2010-06-09 10:35:00,32.05,32.05,31.96,31.96,34100.0,21.9818,21.9818,21.9201,21.9201,34100.0
2010-06-09 10:40:00,31.96,31.98,31.91,31.95,73700.0,21.9201,21.9338,21.8858,21.9132,73700.0
2010-06-09 10:45:00,31.96,32.06,31.96,32.03,30400.0,21.9201,21.9887,21.9201,21.9681,30400.0
2010-06-09 10:50:00,32.03,32.11,32.02,32.08,23200.0,21.9681,22.023,21.9613,22.0024,23200.0
2010-06-09 10:55:00,32.08,32.08,32.01,32.06,37900.0,22.0024,22.0024,21.9544,21.9887,37900.0
2010-06-09 11:00:00,32.06,32.13,32.05,32.12,27400.0,21.9887,22.0367,21.9818,22.0298,27400.0
2010-06-09 11:05:00,32.13,32.18,32.13,32.16,24400.0,22.0367,22.071,22.0367,22.0573,24400.0
2010-06-09 11:10:00,32.17,32.18,32.15,32.17,17200.0,22.0641,22.071,22.0504,22.0641,17200.0
2010-06-09 11:15:00,32.17,32.17,32.12,32.13,33100.0,22.0641,22.0641,22.0298,22.0367,33100.0
2010-06-09 11:20:00,32.13,32.19,32.12,32.16,22700.0,22.0367,22.0778,22.0298,22.0573,22700.0
2010-06-09 11:25:00,32.17,32.26,32.16,32.22,58000.0,22.0641,22.1259,22.0573,22.0984,58000.0
2010-06-09 11:30:00,32.22,32.23,32.19,32.2,34500.0,22.0984,22.1053,22.0778,22.0847,34500.0
2010-06-09 11:35:00,32.2,32.23,32.19,32.22,35800.0,22.0847,22.1053,22.0778,22.0984,35800.0
2010-06-09 11:40:00,32.22,32.25,32.19,32.19,37600.0,22.0984,22.119,22.0778,22.0778,37600.0
2010-06-09 11:45:00,32.2,32.2,32.14,32.14,25000.0,22.0847,22.0847,22.0436,22.0436,25000.0
2010-06-09 11:50:00,32.15,32.17,32.14,32.16,26700.0,22.0504,22.0641,22.0436,22.0573,26700.0
2010-06-09 11:55:00,32.16,32.18,32.14,32.16,31200.0,22.0573,22.071,22.0436,22.0573,31200.0
2010-06-09 12:00:00,32.15,32.17,32.12,32.13,37000.0,22.0504,22.0641,22.0298,22.0367,37000.0
2010-06-09 12:05:00,32.12,32.13,32.1,32.12,34200.0,22.0298,22.0367,22.0161,22.0298,34200.0
2010-06-09 12:10:00,32.13,32.16,32.08,32.08,49600.0,22.0367,22.0573,22.0024,22.0024,49600.0
2010-06-09 12:15:00,32.08,32.09,32.08,32.08,30400.0,22.0024,22.0093,22.0024,22.0024,30400.0
2010-06-09 12:20:00,32.09,32.11,32.08,32.09,33000.0,22.0093,22.023,22.0024,22.0093,33000.0
2010-06-09 12:25:00,32.1,32.15,32.09,32.12,28700.0,22.0161,22.0504,22.0093,22.0298,28700.0
2010-06-09 12:30:00,32.12,32.13,32.1,32.1,28300.0,22.0298,22.0367,22.0161,22.0161,28300.0
2010-06-09 12:35:00,32.1,32.12,32.08,32.1,40900.0,22.0161,22.0298,22.0024,22.0161,40900.0
2010-06-09 12:40:00,32.1,32.12,32.09,32.11,27600.0,22.0161,22.0298,22.0093,22.023,27600.0
2010-06-09 12:45:00,32.1,32.16,32.1,32.14,24600.0,22.0161,22.0573,22.0161,22.0436,24600.0
2010-06-09 12:50:00,32.14,32.18,32.14,32.16,31500.0,22.0436,22.071,22.0436,22.0573,31500.0
2010-06-09 12:55:00,32.16,32.17,32.11,32.12,22000.0,22.0573,22.0641,22.023,22.0298,22000.0
2010-06-09 13:00:00,32.11,32.13,32.09,32.09,19900.0,22.023,22.0367,22.0093,22.0093,19900.0
2010-06-09 13:05:00,32.1,32.11,32.09,32.09,35700.0,22.0161,22.023,22.0093,22.0093,35700.0
2010-06-09 13:10:00,32.1,32.11,32.08,32.09,23900.0,22.0161,22.023,22.0024,22.0093,23900.0
2010-06-09 13:15:00,32.09,32.11,32.08,32.11,35300.0,22.0093,22.023,22.0024,22.023,35300.0
2010-06-09 13:20:00,32.11,32.11,32.07,32.1,44600.0,22.023,22.023,21.9955,22.0161,44600.0
2010-06-09 13:25:00,32.1,32.11,32.05,32.06,36900.0,22.0161,22.023,21.9818,21.9887,36900.0
2010-06-09 13:30:00,32.06,32.09,32.04,32.04,50600.0,21.9887,22.0093,21.975,21.975,50600.0
2010-06-09 13:35:00,32.04,32.07,32.04,32.04,30800.0,21.975,21.9955,21.975,21.975,30800.0
2010-06-09 13:40:00,32.04,32.11,32.03,32.11,40600.0,21.975,22.023,21.9681,22.023,40600.0
2010-06-09 13:45:00,32.1,32.14,32.1,32.1,58600.0,22.0161,22.0436,22.0161,22.0161,58600.0
2010-06-09 13:50:00,32.1,32.13,32.07,32.08,47900.0,22.0161,22.0367,21.9955,22.0024,47900.0
2010-06-09 13:55:00,32.09,32.11,32.03,32.08,46100.0,22.0093,22.023,21.9681,22.0024,46100.0
2010-06-09 14:00:00,32.09,32.15,32.06,32.07,85700.0,22.0093,22.0504,21.9887,21.9955,85700.0
2010-06-09 14:05:00,32.06,32.07,31.99,32.04,51300.0,21.9887,21.9955,21.9407,21.975,51300.0
2010-06-09 14:10:00,32.04,32.16,32.03,32.15,60600.0,21.975,22.0573,21.9681,22.0504,60600.0
2010-06-09 14:15:00,32.16,32.19,32.14,32.19,67600.0,22.0573,22.0778,22.0436,22.0778,67600.0
2010-06-09 14:20:00,32.18,32.19,32.13,32.17,55500.0,22.071,22.0778,22.0367,22.0641,55500.0
2010-06-09 14:25:00,32.16,32.22,32.12,32.22,34700.0,22.0573,22.0984,22.0298,22.0984,34700.0
2010-06-09 14:30:00,32.22,32.22,32.16,32.16,34200.0,22.0984,22.0984,22.0573,22.0573,34200.0
2010-06-09 14:35:00,32.16,32.18,32.14,32.16,56400.0,22.0573,22.071,22.0436,22.0573,56400.0
2010-06-09 14:40:00,32.17,32.17,32.12,32.16,32800.0,22.0641,22.0641,22.0298,22.0573,32800.0
2010-06-09 14:45:00,32.15,32.18,32.1,32.12,53700.0,22.0504,22.071,22.0161,22.0298,53700.0
2010-06-09 14:50:00,32.12,32.14,32.06,32.06,49000.0,22.0298,22.0436,21.9887,21.9887,49000.0
2010-06-09 14:55:00,32.07,32.08,31.99,32.0,65800.0,21.9955,22.0024,21.9407,21.9475,65800.0
2010-06-09 15:00:00,31.99,32.05,31.97,32.04,40800.0,21.9407,21.9818,21.927,21.975,40800.0
2010-06-09 15:05:00,32.03,32.08,32.03,32.06,52900.0,21.9681,22.0024,21.9681,21.9887,52900.0
2010-06-09 15:10:00,32.06,32.06,31.96,31.99,40000.0,21.9887,21.9887,21.9201,21.9407,40000.0
2010-06-09 15:15:00,32.0,32.02,31.93,31.93,65500.0,21.9475,21.9613,21.8995,21.8995,65500.0
2010-06-09 15:20:00,31.93,31.98,31.88,31.97,90100.0,21.8995,21.9338,21.8652,21.927,90100.0
2010-06-09 15:25:00,31.96,32.05,31.96,32.03,57300.0,21.9201,21.9818,21.9201,21.9681,57300.0
2010-06-09 15:30:00,32.04,32.05,31.97,31.97,92800.0,21.975,21.9818,21.927,21.927,92800.0
2010-06-09 15:35:00,31.98,32.01,31.86,31.9,99500.0,21.9338,21.9544,21.8515,21.8789,99500.0
2010-06-09 15:40:00,31.91,31.96,31.91,31.93,104700.0,21.8858,21.9201,21.8858,21.8995,104700.0
2010-06-09 15:45:00,31.93,31.96,31.87,31.92,135700.0,21.8995,21.9201,21.8584,21.8927,135700.0
2010-06-09 15:50:00,31.93,31.93,31.86,31.92,103000.0,21.8995,21.8995,21.8515,21.8927,103000.0
2010-06-09 15:55:00,31.92,31.99,31.88,31.94,155200.0,21.8927,21.9407,21.8652,21.9064,155200.0
2010-06-10 09:30:00,32.31,32.42,32.31,32.4,34100.0,22.1601,22.2356,22.1601,22.2219,34100.0
2010-06-10 09:35:00,32.43,32.43,32.34,32.41,14300.0,22.2425,22.2425,22.1807,22.2287,14300.0
2010-06-10 09:40:00,32.4,32.45,32.35,32.45,20100.0,22.2219,22.2562,22.1876,22.2562,20100.0
2010-06-10 09:45:00,32.46,32.55,32.46,32.49,38600.0,22.263,22.3248,22.263,22.2836,38600.0
2010-06-10 09:50:00,32.49,32.7,32.46,32.64,69400.0,22.2836,22.4276,22.263,22.3865,69400.0
2010-06-10 09:55:00,32.64,32.65,32.6,32.62,35400.0,22.3865,22.3933,22.359,22.3728,35400.0
2010-06-10 10:00:00,32.63,32.7,32.59,32.61,28800.0,22.3796,22.4276,22.3522,22.3659,28800.0
2010-06-10 10:05:00,32.6,32.61,32.51,32.51,39400.0,22.359,22.3659,22.2973,22.2973,39400.0
2010-06-10 10:10:00,32.51,32.53,32.42,32.44,27500.0,22.2973,22.311,22.2356,22.2493,27500.0
2010-06-10 10:15:00,32.44,32.45,32.42,32.43,24500.0,22.2493,22.2562,22.2356,22.2425,24500.0
2010-06-10 10:20:00,32.43,32.46,32.38,32.4,35100.0,22.2425,22.263,22.2082,22.2219,35100.0
2010-06-10 10:25:00,32.39,32.39,32.29,32.38,31500.0,22.215,22.215,22.1464,22.2082,31500.0
2010-06-10 10:30:00,32.38,32.41,32.33,32.4,64000.0,22.2082,22.2287,22.1739,22.2219,64000.0
2010-06-10 10:35:00,32.41,32.47,32.4,32.45,30600.0,22.2287,22.2699,22.2219,22.2562,30600.0
2010-06-10 10:40:00,32.45,32.47,32.43,32.45,29800.0,22.2562,22.2699,22.2425,22.2562,29800.0
2010-06-10 10:45:00,32.45,32.47,32.44,32.47,25100.0,22.2562,22.2699,22.2493,22.2699,25100.0
2010-06-10 10:50:00,32.47,32.47,32.4,32.44,28200.0,22.2699,22.2699,22.2219,22.2493,28200.0
2010-06-10 10:55:00,32.44,32.47,32.4,32.46,33400.0,22.2493,22.2699,22.2219,22.263,33400.0
2010-06-10 11:00:00,32.45,32.52,32.45,32.49,38200.0,22.2562,22.3042,22.2562,22.2836,38200.0
2010-06-10 11:05:00,32.5,32.51,32.45,32.46,22700.0,22.2905,22.2973,22.2562,22.263,22700.0
2010-06-10 11:10:00,32.47,32.5,32.46,32.5,18700.0,22.2699,22.2905,22.263,22.2905,18700.0
2010-06-10 11:15:00,32.49,32.5,32.48,32.49,20900.0,22.2836,22.2905,22.2767,22.2836,20900.0
2010-06-10 11:20:00,32.48,32.49,32.45,32.45,14200.0,22.2767,22.2836,22.2562,22.2562,14200.0
2010-06-10 11:25:00,32.46,32.46,32.42,32.43,24600.0,22.263,22.263,22.2356,22.2425,24600.0
2010-06-10 11:30:00,32.42,32.45,32.34,32.35,79300.0,22.2356,22.2562,22.1807,22.1876,79300.0
2010-06-10 11:35:00,32.36,32.37,32.34,32.36,31000.0,22.1944,22.2013,22.1807,22.1944,31000.0
2010-06-10 11:40:00,32.36,32.37,32.27,32.29,54000.0,22.1944,22.2013,22.1327,22.1464,54000.0
2010-06-10 11:45:00,32.29,32.29,32.23,32.27,48400.0,22.1464,22.1464,22.1053,22.1327,48400.0
2010-06-10 11:50:00,32.28,32.35,32.28,32.34,70500.0,22.1396,22.1876,22.1396,22.1807,70500.0
2010-06-10 11:55:00,32.33,32.36,32.33,32.35,37300.0,22.1739,22.1944,22.1739,22.1876,37300.0
2010-06-10 12:00:00,32.35,32.39,32.34,32.34,22900.0,22.1876,22.215,22.1807,22.1807,22900.0
2010-06-10 12:05:00,32.34,32.35,32.29,32.29,28000.0,22.1807,22.1876,22.1464,22.1464,28000.0
2010-06-10 12:10:00,32.3,32.32,32.29,32.32,16900.0,22.1533,22.167,22.1464,22.167,16900.0
2010-06-10 12:15:00,32.31,32.4,32.31,32.38,26500.0,22.1601,22.2219,22.1601,22.2082,26500.0
2010-06-10 12:20:00,32.38,32.44,32.37,32.41,55200.0,22.2082,22.2493,22.2013,22.2287,55200.0
2010-06-10 12:25:00,32.41,32.46,32.38,32.45,75200.0,22.2287,22.263,22.2082,22.2562,75200.0
2010-06-10 12:30:00,32.46,32.49,32.44,32.45,19300.0,22.263,22.2836,22.2493,22.2562,19300.0
2010-06-10 12:35:00,32.46,32.46,32.4,32.43,43300.0,22.263,22.263,22.2219,22.2425,43300.0
2010-06-10 12:40:00,32.43,32.44,32.4,32.4,29100.0,22.2425,22.2493,22.2219,22.2219,29100.0
2010-06-10 12:45:00,32.4,32.43,32.38,32.43,42200.0,22.2219,22.2425,22.2082,22.2425,42200.0
2010-06-10 12:50:00,32.43,32.46,32.43,32.46,22300.0,22.2425,22.263,22.2425,22.263,22300.0
2010-06-10 12:55:00,32.46,32.47,32.42,32.45,71400.0,22.263,22.2699,22.2356,22.2562,71400.0
2010-06-10 13:00:00,32.46,32.47,32.44,32.44,49600.0,22.263,22.2699,22.2493,22.2493,49600.0
2010-06-10 13:05:00,32.45,32.49,32.44,32.47,49800.0,22.2562,22.2836,22.2493,22.2699,49800.0
2010-06-10 13:10:00,32.47,32.52,32.46,32.5,37800.0,22.2699,22.3042,22.263,22.2905,37800.0
2010-06-10 13:15:00,32.5,32.5,32.44,32.46,39100.0,22.2905,22.2905,22.2493,22.263,39100.0
2010-06-10 13:20:00,32.46,32.47,32.45,32.46,32000.0,22.263,22.2699,22.2562,22.263,32000.0
2010-06-10 13:25:00,32.47,32.53,32.46,32.52,42900.0,22.2699,22.311,22.263,22.3042,42900.0
2010-06-10 13:30:00,32.52,32.55,32.51,32.55,42800.0,22.3042,22.3248,22.2973,22.3248,42800.0
2010-06-10 13:35:00,32.55,32.56,32.52,32.53,41000.0,22.3248,22.3316,22.3042,22.311,41000.0
2010-06-10 13:40:00,32.54,32.54,32.49,32.5,24500.0,22.3179,22.3179,22.2836,22.2905,24500.0
2010-06-10 13:45:00,32.5,32.6,32.5,32.6,30200.0,22.2905,22.359,22.2905,22.359,30200.0
2010-06-10 13:50:00,32.6,32.6,32.56,32.57,32500.0,22.359,22.359,22.3316,22.3385,32500.0
2010-06-10 13:55:00,32.57,32.57,32.53,32.54,24900.0,22.3385,22.3385,22.311,22.3179,24900.0
2010-06-10 14:00:00,32.54,32.54,32.5,32.51,23200.0,22.3179,22.3179,22.2905,22.2973,23200.0
2010-06-10 14:05:00,32.51,32.51,32.46,32.49,31100.0,22.2973,22.2973,22.263,22.2836,31100.0
2010-06-10 14:10:00,32.49,32.5,32.47,32.5,79700.0,22.2836,22.2905,22.2699,22.2905,79700.0
2010-06-10 14:15:00,32.5,32.54,32.49,32.52,50700.0,22.2905,22.3179,22.2836,22.3042,50700.0
2010-06-10 14:20:00,32.52,32.57,32.52,32.53,46600.0,22.3042,22.3385,22.3042,22.311,46600.0
2010-06-10 14:25:00,32.52,32.54,32.51,32.52,50800.0,22.3042,22.3179,22.2973,22.3042,50800.0
2010-06-10 14:30:00,32.52,32.59,32.52,32.55,41600.0,22.3042,22.3522,22.3042,22.3248,41600.0
2010-06-10 14:35:00,32.54,32.6,32.54,32.6,47300.0,22.3179,22.359,22.3179,22.359,47300.0
2010-06-10 14:40:00,32.6,32.68,32.6,32.68,53800.0,22.359,22.4139,22.359,22.4139,53800.0
2010-06-10 14:45:00,32.68,32.68,32.61,32.65,109800.0,22.4139,22.4139,22.3659,22.3933,109800.0
2010-06-10 14:50:00,32.65,32.66,32.62,32.62,39900.0,22.3933,22.4002,22.3728,22.3728,39900.0
2010-06-10 14:55:00,32.63,32.63,32.59,32.6,80600.0,22.3796,22.3796,22.3522,22.359,80600.0
2010-06-10 15:00:00,32.6,32.65,32.6,32.61,71000.0,22.359,22.3933,22.359,22.3659,71000.0
2010-06-10 15:05:00,32.62,32.68,32.62,32.67,72300.0,22.3728,22.4139,22.3728,22.4071,72300.0
2010-06-10 15:10:00,32.67,32.67,32.62,32.64,60500.0,22.4071,22.4071,22.3728,22.3865,60500.0
2010-06-10 15:15:00,32.64,32.7,32.63,32.69,94900.0,22.3865,22.4276,22.3796,22.4208,94900.0
2010-06-10 15:20:00,32.7,32.74,32.69,32.72,75200.0,22.4276,22.4551,22.4208,22.4414,75200.0
2010-06-10 15:25:00,32.73,32.73,32.72,32.73,40200.0,22.4482,22.4482,22.4414,22.4482,40200.0
2010-06-10 15:30:00,32.73,32.75,32.69,32.71,79900.0,22.4482,22.4619,22.4208,22.4345,79900.0
2010-06-10 15:35:00,32.71,32.71,32.67,32.68,99500.0,22.4345,22.4345,22.4071,22.4139,99500.0
2010-06-10 15:40:00,32.68,32.76,32.67,32.76,94000.0,22.4139,22.4688,22.4071,22.4688,94000.0
2010-06-10 15:45:00,32.75,32.79,32.72,32.79,137800.0,22.4619,22.4894,22.4414,22.4894,137800.0
2010-06-10 15:50:00,32.78,32.84,32.77,32.82,143700.0,22.4825,22.5237,22.4756,22.5099,143700.0
2010-06-10 15:55:00,32.82,32.83,32.8,32.81,182600.0,22.5099,22.5168,22.4962,22.5031,182600.0
2010-06-11 09:30:00,32.64,32.75,32.49,32.61,31800.0,22.3865,22.4619,22.2836,22.3659,31800.0
2010-06-11 09:35:00,32.6,32.6,32.52,32.53,8700.0,22.359,22.359,22.3042,22.311,8700.0
2010-06-11 09:40:00,32.53,32.53,32.44,32.46,21200.0,22.311,22.311,22.2493,22.263,21200.0
2010-06-11 09:45:00,32.46,32.49,32.35,32.38,31700.0,22.263,22.2836,22.1876,22.2082,31700.0
2010-06-11 09:50:00,32.4,32.47,32.37,32.4,37300.0,22.2219,22.2699,22.2013,22.2219,37300.0
2010-06-11 09:55:00,32.41,32.48,32.38,32.45,53100.0,22.2287,22.2767,22.2082,22.2562,53100.0
2010-06-11 10:00:00,32.44,32.56,32.41,32.56,55200.0,22.2493,22.3316,22.2287,22.3316,55200.0
2010-06-11 10:05:00,32.54,32.69,32.52,32.68,29700.0,22.3179,22.4208,22.3042,22.4139,29700.0
2010-06-11 10:10:00,32.69,32.74,32.63,32.64,19200.0,22.4208,22.4551,22.3796,22.3865,19200.0
2010-06-11 10:15:00,32.63,32.64,32.6,32.6,9500.0,22.3796,22.3865,22.359,22.359,9500.0
2010-06-11 10:20:00,32.6,32.63,32.59,32.6,10700.0,22.359,22.3796,22.3522,22.359,10700.0
2010-06-11 10:25:00,32.6,32.6,32.56,32.59,17200.0,22.359,22.359,22.3316,22.3522,17200.0
2010-06-11 10:30:00,32.6,32.66,32.6,32.66,21100.0,22.359,22.4002,22.359,22.4002,21100.0
2010-06-11 10:35:00,32.65,32.67,32.64,32.66,16300.0,22.3933,22.4071,22.3865,22.4002,16300.0
2010-06-11 10:40:00,32.65,32.68,32.63,32.64,14300.0,22.3933,22.4139,22.3796,22.3865,14300.0
2010-06-11 10:45:00,32.65,32.67,32.63,32.65,11700.0,22.3933,22.4071,22.3796,22.3933,11700.0
2010-06-11 10:50:00,32.66,32.66,32.57,32.6,15300.0,22.4002,22.4002,22.3385,22.359,15300.0
2010-06-11 10:55:00,32.6,32.62,32.58,32.59,13100.0,22.359,22.3728,22.3453,22.3522,13100.0
2010-06-11 11:00:00,32.59,32.6,32.56,32.59,16700.0,22.3522,22.359,22.3316,22.3522,16700.0
2010-06-11 11:05:00,32.6,32.6,32.53,32.55,14300.0,22.359,22.359,22.311,22.3248,14300.0
2010-06-11 11:10:00,32.55,32.58,32.52,32.53,18800.0,22.3248,22.3453,22.3042,22.311,18800.0
2010-06-11 11:15:00,32.52,32.55,32.48,32.54,21900.0,22.3042,22.3248,22.2767,22.3179,21900.0
2010-06-11 11:20:00,32.54,32.57,32.53,32.55,13800.0,22.3179,22.3385,22.311,22.3248,13800.0
2010-06-11 11:25:00,32.56,32.6,32.51,32.51,18400.0,22.3316,22.359,22.2973,22.2973,18400.0
2010-06-11 11:30:00,32.52,32.55,32.52,32.54,13300.0,22.3042,22.3248,22.3042,22.3179,13300.0
2010-06-11 11:35:00,32.55,32.56,32.52,32.52,23700.0,22.3248,22.3316,22.3042,22.3042,23700.0
2010-06-11 11:40:00,32.52,32.53,32.48,32.51,23200.0,22.3042,22.311,22.2767,22.2973,23200.0
2010-06-11 11:45:00,32.51,32.53,32.5,32.5,13900.0,22.2973,22.311,22.2905,22.2905,13900.0
2010-06-11 11:50:00,32.51,32.55,32.5,32.52,20900.0,22.2973,22.3248,22.2905,22.3042,20900.0
2010-06-11 11:55:00,32.52,32.55,32.5,32.53,23100.0,22.3042,22.3248,22.2905,22.311,23100.0
2010-06-11 12:00:00,32.54,32.54,32.5,32.53,21500.0,22.3179,22.3179,22.2905,22.311,21500.0
2010-06-11 12:05:00,32.52,32.54,32.51,32.52,16600.0,22.3042,22.3179,22.2973,22.3042,16600.0
2010-06-11 12:10:00,32.52,32.54,32.5,32.52,46500.0,22.3042,22.3179,22.2905,22.3042,46500.0
2010-06-11 12:15:00,32.52,32.53,32.5,32.51,14100.0,22.3042,22.311,22.2905,22.2973,14100.0
2010-06-11 12:20:00,32.51,32.51,32.47,32.47,9100.0,22.2973,22.2973,22.2699,22.2699,9100.0
2010-06-11 12:25:00,32.47,32.47,32.44,32.46,23500.0,22.2699,22.2699,22.2493,22.263,23500.0
2010-06-11 12:30:00,32.46,32.46,32.39,32.43,19200.0,22.263,22.263,22.215,22.2425,19200.0
2010-06-11 12:35:00,32.43,32.44,32.41,32.42,13500.0,22.2425,22.2493,22.2287,22.2356,13500.0
2010-06-11 12:40:00,32.42,32.48,32.41,32.47,14600.0,22.2356,22.2767,22.2287,22.2699,14600.0
2010-06-11 12:45:00,32.48,32.51,32.47,32.5,14300.0,22.2767,22.2973,22.2699,22.2905,14300.0
2010-06-11 12:50:00,32.5,32.5,32.48,32.49,7900.0,22.2905,22.2905,22.2767,22.2836,7900.0
2010-06-11 12:55:00,32.48,32.48,32.44,32.46,22400.0,22.2767,22.2767,22.2493,22.263,22400.0
2010-06-11 13:00:00,32.46,32.49,32.45,32.49,12000.0,22.263,22.2836,22.2562,22.2836,12000.0
2010-06-11 13:05:00,32.49,32.54,32.49,32.52,32600.0,22.2836,22.3179,22.2836,22.3042,32600.0
2010-06-11 13:10:00,32.53,32.53,32.52,32.53,7500.0,22.311,22.311,22.3042,22.311,7500.0
2010-06-11 13:15:00,32.53,32.54,32.52,32.52,10700.0,22.311,22.3179,22.3042,22.3042,10700.0
2010-06-11 13:20:00,32.53,32.53,32.51,32.51,22300.0,22.311,22.311,22.2973,22.2973,22300.0
2010-06-11 13:25:00,32.52,32.54,32.52,32.53,25300.0,22.3042,22.3179,22.3042,22.311,25300.0
2010-06-11 13:30:00,32.53,32.54,32.51,32.52,21000.0,22.311,22.3179,22.2973,22.3042,21000.0
2010-06-11 13:35:00,32.52,32.54,32.52,32.54,36200.0,22.3042,22.3179,22.3042,22.3179,36200.0
2010-06-11 13:40:00,32.54,32.55,32.51,32.52,12000.0,22.3179,22.3248,22.2973,22.3042,12000.0
2010-06-11 13:45:00,32.51,32.52,32.48,32.48,30300.0,22.2973,22.3042,22.2767,22.2767,30300.0
2010-06-11 13:50:00,32.47,32.48,32.46,32.48,16500.0,22.2699,22.2767,22.263,22.2767,16500.0
2010-06-11 13:55:00,32.49,32.52,32.48,32.51,22200.0,22.2836,22.3042,22.2767,22.2973,22200.0
2010-06-11 14:00:00,32.5,32.55,32.48,32.54,22600.0,22.2905,22.3248,22.2767,22.3179,22600.0
2010-06-11 14:05:00,32.53,32.53,32.5,32.52,35900.0,22.311,22.311,22.2905,22.3042,35900.0
2010-06-11 14:10:00,32.53,32.53,32.49,32.49,19600.0,22.311,22.311,22.2836,22.2836,19600.0
2010-06-11 14:15:00,32.49,32.5,32.43,32.44,29500.0,22.2836,22.2905,22.2425,22.2493,29500.0
2010-06-11 14:20:00,32.45,32.47,32.43,32.45,23700.0,22.2562,22.2699,22.2425,22.2562,23700.0
2010-06-11 14:25:00,32.45,32.45,32.42,32.44,17100.0,22.2562,22.2562,22.2356,22.2493,17100.0
2010-06-11 14:30:00,32.44,32.47,32.44,32.46,8900.0,22.2493,22.2699,22.2493,22.263,8900.0
2010-06-11 14:35:00,32.46,32.48,32.45,32.47,28200.0,22.263,22.2767,22.2562,22.2699,28200.0
2010-06-11 14:40:00,32.46,32.47,32.44,32.45,12000.0,22.263,22.2699,22.2493,22.2562,12000.0
2010-06-11 14:45:00,32.45,32.54,32.45,32.53,28400.0,22.2562,22.3179,22.2562,22.311,28400.0
2010-06-11 14:50:00,32.53,32.54,32.53,32.53,19000.0,22.311,22.3179,22.311,22.311,19000.0
2010-06-11 14:55:00,32.54,32.54,32.5,32.5,20900.0,22.3179,22.3179,22.2905,22.2905,20900.0
2010-06-11 15:00:00,32.5,32.54,32.5,32.52,26300.0,22.2905,22.3179,22.2905,22.3042,26300.0
2010-06-11 15:05:00,32.53,32.53,32.49,32.49,33900.0,22.311,22.311,22.2836,22.2836,33900.0
2010-06-11 15:10:00,32.48,32.52,32.46,32.52,44100.0,22.2767,22.3042,22.263,22.3042,44100.0
2010-06-11 15:15:00,32.51,32.55,32.51,32.53,37300.0,22.2973,22.3248,22.2973,22.311,37300.0
2010-06-11 15:20:00,32.53,32.54,32.52,32.53,26600.0,22.311,22.3179,22.3042,22.311,26600.0
2010-06-11 15:25:00,32.53,32.61,32.53,32.58,66300.0,22.311,22.3659,22.311,22.3453,66300.0
2010-06-11 15:30:00,32.58,32.64,32.58,32.63,43700.0,22.3453,22.3865,22.3453,22.3796,43700.0
2010-06-11 15:35:00,32.63,32.66,32.61,32.65,64700.0,22.3796,22.4002,22.3659,22.3933,64700.0
2010-06-11 15:40:00,32.66,32.71,32.64,32.65,153400.0,22.4002,22.4345,22.3865,22.3933,153400.0
2010-06-11 15:45:00,32.66,32.74,32.65,32.71,71900.0,22.4002,22.4551,22.3933,22.4345,71900.0
2010-06-11 15:50:00,32.71,32.76,32.68,32.72,111300.0,22.4345,22.4688,22.4139,22.4414,111300.0
2010-06-11 15:55:00,32.72,32.76,32.71,32.74,110800.0,22.4414,22.4688,22.4345,22.4551,110800.0
2010-06-14 09:30:00,33.0,33.15,32.97,33.07,66500.0,22.6334,22.7363,22.6128,22.6814,66500.0
2010-06-14 09:35:00,33.08,33.11,33.08,33.1,38600.0,22.6883,22.7088,22.6883,22.702,38600.0
2010-06-14 09:40:00,33.1,33.14,33.09,33.09,19200.0,22.702,22.7294,22.6951,22.6951,19200.0
2010-06-14 09:45:00,33.09,33.14,33.05,33.14,32100.0,22.6951,22.7294,22.6677,22.7294,32100.0
2010-06-14 09:50:00,33.14,33.14,33.1,33.1,16800.0,22.7294,22.7294,22.702,22.702,16800.0
2010-06-14 09:55:00,33.1,33.11,33.06,33.08,12300.0,22.702,22.7088,22.6745,22.6883,12300.0
2010-06-14 10:00:00,33.08,33.12,33.07,33.08,18400.0,22.6883,22.7157,22.6814,22.6883,18400.0
2010-06-14 10:05:00,33.09,33.09,33.02,33.03,25800.0,22.6951,22.6951,22.6471,22.654,25800.0
2010-06-14 10:10:00,33.03,33.17,33.02,33.16,28900.0,22.654,22.75,22.6471,22.7431,28900.0
2010-06-14 10:15:00,33.15,33.22,33.15,33.22,19300.0,22.7363,22.7843,22.7363,22.7843,19300.0
2010-06-14 10:20:00,33.22,33.24,33.16,33.17,29700.0,22.7843,22.798,22.7431,22.75,29700.0
2010-06-14 10:25:00,33.17,33.17,33.14,33.16,17100.0,22.75,22.75,22.7294,22.7431,17100.0
2010-06-14 10:30:00,33.16,33.17,33.11,33.13,18500.0,22.7431,22.75,22.7088,22.7226,18500.0
2010-06-14 10:35:00,33.13,33.13,33.1,33.1,15200.0,22.7226,22.7226,22.702,22.702,15200.0
2010-06-14 10:40:00,33.1,33.15,33.08,33.14,41600.0,22.702,22.7363,22.6883,22.7294,41600.0
2010-06-14 10:45:00,33.15,33.2,33.15,33.19,26100.0,22.7363,22.7706,22.7363,22.7637,26100.0
2010-06-14 10:50:00,33.2,33.22,33.2,33.21,26200.0,22.7706,22.7843,22.7706,22.7774,26200.0
2010-06-14 10:55:00,33.21,33.26,33.2,33.25,27400.0,22.7774,22.8117,22.7706,22.8049,27400.0
2010-06-14 11:00:00,33.25,33.26,33.24,33.26,47800.0,22.8049,22.8117,22.798,22.8117,47800.0
2010-06-14 11:05:00,33.25,33.28,33.25,33.26,19200.0,22.8049,22.8254,22.8049,22.8117,19200.0
2010-06-14 11:10:00,33.27,33.27,33.21,33.25,50700.0,22.8186,22.8186,22.7774,22.8049,50700.0
2010-06-14 11:15:00,33.26,33.26,33.23,33.24,30200.0,22.8117,22.8117,22.7911,22.798,30200.0
2010-06-14 11:20:00,33.24,33.27,33.23,33.24,50100.0,22.798,22.8186,22.7911,22.798,50100.0
2010-06-14 11:25:00,33.24,33.25,33.24,33.24,24200.0,22.798,22.8049,22.798,22.798,24200.0
2010-06-14 11:30:00,33.24,33.26,33.22,33.25,46600.0,22.798,22.8117,22.7843,22.8049,46600.0
2010-06-14 11:35:00,33.26,33.26,33.2,33.2,14800.0,22.8117,22.8117,22.7706,22.7706,14800.0
2010-06-14 11:40:00,33.19,33.2,33.17,33.2,36500.0,22.7637,22.7706,22.75,22.7706,36500.0
2010-06-14 11:45:00,33.2,33.22,33.19,33.2,20000.0,22.7706,22.7843,22.7637,22.7706,20000.0
2010-06-14 11:50:00,33.2,33.22,33.19,33.2,16200.0,22.7706,22.7843,22.7637,22.7706,16200.0
2010-06-14 11:55:00,33.2,33.2,33.15,33.15,24000.0,22.7706,22.7706,22.7363,22.7363,24000.0
2010-06-14 12:00:00,33.15,33.16,33.12,33.12,51100.0,22.7363,22.7431,22.7157,22.7157,51100.0
2010-06-14 12:05:00,33.12,33.13,33.1,33.12,16000.0,22.7157,22.7226,22.702,22.7157,16000.0
2010-06-14 12:10:00,33.12,33.12,33.1,33.1,17800.0,22.7157,22.7157,22.702,22.702,17800.0
2010-06-14 12:15:00,33.1,33.1,33.08,33.09,9300.0,22.702,22.702,22.6883,22.6951,9300.0
2010-06-14 12:20:00,33.08,33.09,33.07,33.08,42600.0,22.6883,22.6951,22.6814,22.6883,42600.0
2010-06-14 12:25:00,33.07,33.07,33.06,33.07,17000.0,22.6814,22.6814,22.6745,22.6814,17000.0
2010-06-14 12:30:00,33.07,33.1,33.06,33.1,37600.0,22.6814,22.702,22.6745,22.702,37600.0
2010-06-14 12:35:00,33.09,33.1,33.04,33.04,31400.0,22.6951,22.702,22.6608,22.6608,31400.0
2010-06-14 12:40:00,33.04,33.05,33.04,33.04,5700.0,22.6608,22.6677,22.6608,22.6608,5700.0
2010-06-14 12:45:00,33.05,33.05,33.0,33.0,26300.0,22.6677,22.6677,22.6334,22.6334,26300.0
2010-06-14 12:50:00,33.0,33.01,32.97,32.99,29000.0,22.6334,22.6403,22.6128,22.6265,29000.0
2010-06-14 12:55:00,33.0,33.0,32.94,32.95,27800.0,22.6334,22.6334,22.5922,22.5991,27800.0
2010-06-14 13:00:00,32.95,32.96,32.94,32.95,26000.0,22.5991,22.606,22.5922,22.5991,26000.0
2010-06-14 13:05:00,32.94,32.95,32.9,32.94,77100.0,22.5922,22.5991,22.5648,22.5922,77100.0
2010-06-14 13:10:00,32.94,32.94,32.93,32.94,47200.0,22.5922,22.5922,22.5854,22.5922,47200.0
2010-06-14 13:15:00,32.94,33.0,32.94,33.0,47400.0,22.5922,22.6334,22.5922,22.6334,47400.0
2010-06-14 13:20:00,33.0,33.04,32.99,33.03,28300.0,22.6334,22.6608,22.6265,22.654,28300.0
2010-06-14 13:25:00,33.02,33.02,32.99,32.99,5500.0,22.6471,22.6471,22.6265,22.6265,5500.0
2010-06-14 13:30:00,32.99,33.01,32.99,33.0,17700.0,22.6265,22.6403,22.6265,22.6334,17700.0
2010-06-14 13:35:00,33.01,33.07,33.0,33.05,25800.0,22.6403,22.6814,22.6334,22.6677,25800.0
2010-06-14 13:40:00,33.06,33.06,33.05,33.05,4900.0,22.6745,22.6745,22.6677,22.6677,4900.0
2010-06-14 13:45:00,33.06,33.06,33.0,33.0,17100.0,22.6745,22.6745,22.6334,22.6334,17100.0
2010-06-14 13:50:00,33.0,33.01,32.97,32.97,34400.0,22.6334,22.6403,22.6128,22.6128,34400.0
2010-06-14 13:55:00,32.97,32.99,32.94,32.95,36400.0,22.6128,22.6265,22.5922,22.5991,36400.0
2010-06-14 14:00:00,32.94,32.97,32.92,32.93,42900.0,22.5922,22.6128,22.5785,22.5854,42900.0
2010-06-14 14:05:00,32.92,32.92,32.9,32.91,34000.0,22.5785,22.5785,22.5648,22.5717,34000.0
2010-06-14 14:10:00,32.91,32.94,32.91,32.92,34100.0,22.5717,22.5922,22.5717,22.5785,34100.0
2010-06-14 14:15:00,32.93,32.93,32.86,32.89,65800.0,22.5854,22.5854,22.5374,22.5579,65800.0
2010-06-14 14:20:00,32.89,32.92,32.86,32.91,39700.0,22.5579,22.5785,22.5374,22.5717,39700.0
2010-06-14 14:25:00,32.9,32.94,32.9,32.94,31400.0,22.5648,22.5922,22.5648,22.5922,31400.0
2010-06-14 14:30:00,32.94,32.95,32.9,32.93,38700.0,22.5922,22.5991,22.5648,22.5854,38700.0
2010-06-14 14:35:00,32.92,32.94,32.9,32.91,44000.0,22.5785,22.5922,22.5648,22.5717,44000.0
2010-06-14 14:40:00,32.91,32.92,32.87,32.91,47000.0,22.5717,22.5785,22.5442,22.5717,47000.0
2010-06-14 14:45:00,32.91,32.95,32.91,32.94,30800.0,22.5717,22.5991,22.5717,22.5922,30800.0
2010-06-14 14:50:00,32.95,32.98,32.94,32.97,23800.0,22.5991,22.6197,22.5922,22.6128,23800.0
2010-06-14 14:55:00,32.97,32.97,32.92,32.94,35400.0,22.6128,22.6128,22.5785,22.5922,35400.0
2010-06-14 15:00:00,32.94,32.98,32.93,32.96,79400.0,22.5922,22.6197,22.5854,22.606,79400.0
2010-06-14 15:05:00,32.96,32.98,32.94,32.98,37500.0,22.606,22.6197,22.5922,22.6197,37500.0
2010-06-14 15:10:00,32.99,32.99,32.94,32.95,34000.0,22.6265,22.6265,22.5922,22.5991,34000.0
2010-06-14 15:15:00,32.95,32.99,32.95,32.97,46600.0,22.5991,22.6265,22.5991,22.6128,46600.0
2010-06-14 15:20:00,32.96,32.96,32.87,32.89,63800.0,22.606,22.606,22.5442,22.5579,63800.0
2010-06-14 15:25:00,32.88,32.89,32.87,32.88,60100.0,22.5511,22.5579,22.5442,22.5511,60100.0
2010-06-14 15:30:00,32.89,32.89,32.83,32.83,83100.0,22.5579,22.5579,22.5168,22.5168,83100.0
2010-06-14 15:35:00,32.83,32.85,32.8,32.85,43600.0,22.5168,22.5305,22.4962,22.5305,43600.0
2010-06-14 15:40:00,32.85,32.9,32.81,32.89,34700.0,22.5305,22.5648,22.5031,22.5579,34700.0
2010-06-14 15:45:00,32.89,32.91,32.85,32.89,62600.0,22.5579,22.5717,22.5305,22.5579,62600.0
2010-06-14 15:50:00,32.88,32.88,32.76,32.8,105600.0,22.5511,22.5511,22.4688,22.4962,105600.0
2010-06-14 15:55:00,32.8,32.85,32.8,32.85,106100.0,22.4962,22.5305,22.4962,22.5305,106100.0
2010-06-15 09:30:00,33.21,33.21,33.04,33.1,51600.0,22.7774,22.7774,22.6608,22.702,51600.0
2010-06-15 09:35:00,33.1,33.17,32.98,33.17,22300.0,22.702,22.75,22.6197,22.75,22300.0
2010-06-15 09:40:00,33.14,33.27,33.14,33.24,9700.0,22.7294,22.8186,22.7294,22.798,9700.0
2010-06-15 09:45:00,33.25,33.3,33.18,33.18,11400.0,22.8049,22.8392,22.7568,22.7568,11400.0
2010-06-15 09:50:00,33.18,33.21,33.1,33.11,17400.0,22.7568,22.7774,22.702,22.7088,17400.0
2010-06-15 09:55:00,33.11,33.17,33.11,33.13,11300.0,22.7088,22.75,22.7088,22.7226,11300.0
2010-06-15 10:00:00,33.13,33.13,33.05,33.09,16800.0,22.7226,22.7226,22.6677,22.6951,16800.0
2010-06-15 10:05:00,33.08,33.12,33.04,33.04,19300.0,22.6883,22.7157,22.6608,22.6608,19300.0
2010-06-15 10:10:00,33.04,33.06,32.99,33.0,24100.0,22.6608,22.6745,22.6265,22.6334,24100.0
2010-06-15 10:15:00,32.99,33.03,32.97,33.03,9000.0,22.6265,22.654,22.6128,22.654,9000.0
2010-06-15 10:20:00,33.03,33.09,33.02,33.09,9400.0,22.654,22.6951,22.6471,22.6951,9400.0
2010-06-15 10:25:00,33.1,33.18,33.1,33.14,19700.0,22.702,22.7568,22.702,22.7294,19700.0
2010-06-15 10:30:00,33.14,33.17,33.11,33.13,13800.0,22.7294,22.75,22.7088,22.7226,13800.0
2010-06-15 10:35:00,33.13,33.14,33.1,33.1,17600.0,22.7226,22.7294,22.702,22.702,17600.0
2010-06-15 10:40:00,33.11,33.13,33.1,33.12,16300.0,22.7088,22.7226,22.702,22.7157,16300.0
2010-06-15 10:45:00,33.12,33.19,33.11,33.19,34300.0,22.7157,22.7637,22.7088,22.7637,34300.0
2010-06-15 10:50:00,33.18,33.2,33.16,33.19,19500.0,22.7568,22.7706,22.7431,22.7637,19500.0
2010-06-15 10:55:00,33.19,33.22,33.18,33.22,14500.0,22.7637,22.7843,22.7568,22.7843,14500.0
2010-06-15 11:00:00,33.22,33.23,33.2,33.21,9900.0,22.7843,22.7911,22.7706,22.7774,9900.0
2010-06-15 11:05:00,33.22,33.22,33.16,33.18,10600.0,22.7843,22.7843,22.7431,22.7568,10600.0
2010-06-15 11:10:00,33.19,33.21,33.17,33.2,30900.0,22.7637,22.7774,22.75,22.7706,30900.0
2010-06-15 11:15:00,33.2,33.27,33.19,33.27,116100.0,22.7706,22.8186,22.7637,22.8186,116100.0
2010-06-15 11:20:00,33.27,33.3,33.27,33.29,11900.0,22.8186,22.8392,22.8186,22.8323,11900.0
2010-06-15 11:25:00,33.28,33.3,33.28,33.28,20700.0,22.8254,22.8392,22.8254,22.8254,20700.0
2010-06-15 11:30:00,33.28,33.3,33.25,33.26,31700.0,22.8254,22.8392,22.8049,22.8117,31700.0
2010-06-15 11:35:00,33.25,33.3,33.25,33.3,19200.0,22.8049,22.8392,22.8049,22.8392,19200.0
2010-06-15 11:40:00,33.29,33.31,33.27,33.28,41000.0,22.8323,22.846,22.8186,22.8254,41000.0
2010-06-15 11:45:00,33.28,33.29,33.25,33.25,16300.0,22.8254,22.8323,22.8049,22.8049,16300.0
2010-06-15 11:50:00,33.26,33.32,33.25,33.31,24000.0,22.8117,22.8529,22.8049,22.846,24000.0
2010-06-15 11:55:00,33.31,33.32,33.27,33.27,18400.0,22.846,22.8529,22.8186,22.8186,18400.0
2010-06-15 12:00:00,33.28,33.3,33.27,33.29,14800.0,22.8254,22.8392,22.8186,22.8323,14800.0
2010-06-15 12:05:00,33.3,33.34,33.3,33.32,17700.0,22.8392,22.8666,22.8392,22.8529,17700.0
2010-06-15 12:10:00,33.33,33.34,33.32,33.33,9700.0,22.8597,22.8666,22.8529,22.8597,9700.0
2010-06-15 12:15:00,33.33,33.35,33.33,33.33,14500.0,22.8597,22.8734,22.8597,22.8597,14500.0
2010-06-15 12:20:00,33.33,33.35,33.32,33.32,14000.0,22.8597,22.8734,22.8529,22.8529,14000.0
2010-06-15 12:25:00,33.31,33.33,33.31,33.32,28100.0,22.846,22.8597,22.846,22.8529,28100.0
2010-06-15 12:30:00,33.32,33.33,33.32,33.33,12600.0,22.8529,22.8597,22.8529,22.8597,12600.0
2010-06-15 12:35:00,33.33,33.35,33.32,33.33,19600.0,22.8597,22.8734,22.8529,22.8597,19600.0
2010-06-15 12:40:00,33.33,33.33,33.3,33.31,16400.0,22.8597,22.8597,22.8392,22.846,16400.0
2010-06-15 12:45:00,33.3,33.33,33.3,33.31,22700.0,22.8392,22.8597,22.8392,22.846,22700.0
2010-06-15 12:50:00,33.32,33.32,33.31,33.32,3100.0,22.8529,22.8529,22.846,22.8529,3100.0
2010-06-15 12:55:00,33.32,33.33,33.31,33.33,19800.0,22.8529,22.8597,22.846,22.8597,19800.0
2010-06-15 13:00:00,33.34,33.34,33.32,33.33,9100.0,22.8666,22.8666,22.8529,22.8597,9100.0
2010-06-15 13:05:00,33.33,33.33,33.29,33.3,28400.0,22.8597,22.8597,22.8323,22.8392,28400.0
2010-06-15 13:10:00,33.29,33.33,33.29,33.32,16600.0,22.8323,22.8597,22.8323,22.8529,16600.0
2010-06-15 13:15:00,33.33,33.39,33.33,33.39,20100.0,22.8597,22.9009,22.8597,22.9009,20100.0
2010-06-15 13:20:00,33.39,33.42,33.38,33.42,10600.0,22.9009,22.9215,22.894,22.9215,10600.0
2010-06-15 13:25:00,33.41,33.43,33.41,33.42,24000.0,22.9146,22.9283,22.9146,22.9215,24000.0
2010-06-15 13:30:00,33.42,33.44,33.42,33.43,14200.0,22.9215,22.9352,22.9215,22.9283,14200.0
2010-06-15 13:35:00,33.44,33.44,33.41,33.41,12900.0,22.9352,22.9352,22.9146,22.9146,12900.0
2010-06-15 13:40:00,33.41,33.41,33.37,33.38,11000.0,22.9146,22.9146,22.8872,22.894,11000.0
2010-06-15 13:45:00,33.37,33.37,33.35,33.36,16700.0,22.8872,22.8872,22.8734,22.8803,16700.0
2010-06-15 13:50:00,33.36,33.36,33.33,33.33,5900.0,22.8803,22.8803,22.8597,22.8597,5900.0
2010-06-15 13:55:00,33.33,33.35,33.32,33.35,13400.0,22.8597,22.8734,22.8529,22.8734,13400.0
2010-06-15 14:00:00,33.35,33.39,33.35,33.37,12100.0,22.8734,22.9009,22.8734,22.8872,12100.0
2010-06-15 14:05:00,33.37,33.41,33.35,33.41,12800.0,22.8872,22.9146,22.8734,22.9146,12800.0
2010-06-15 14:10:00,33.4,33.4,33.38,33.39,16500.0,22.9077,22.9077,22.894,22.9009,16500.0
2010-06-15 14:15:00,33.39,33.45,33.39,33.45,15800.0,22.9009,22.942,22.9009,22.942,15800.0
2010-06-15 14:20:00,33.46,33.49,33.46,33.48,32100.0,22.9489,22.9695,22.9489,22.9626,32100.0
2010-06-15 14:25:00,33.48,33.49,33.47,33.49,15300.0,22.9626,22.9695,22.9557,22.9695,15300.0
2010-06-15 14:30:00,33.49,33.49,33.47,33.47,20700.0,22.9695,22.9695,22.9557,22.9557,20700.0
2010-06-15 14:35:00,33.48,33.48,33.47,33.47,24200.0,22.9626,22.9626,22.9557,22.9557,24200.0
2010-06-15 14:40:00,33.48,33.48,33.46,33.46,16800.0,22.9626,22.9626,22.9489,22.9489,16800.0
2010-06-15 14:45:00,33.46,33.49,33.46,33.49,15000.0,22.9489,22.9695,22.9489,22.9695,15000.0
2010-06-15 14:50:00,33.49,33.5,33.48,33.5,16200.0,22.9695,22.9763,22.9626,22.9763,16200.0
2010-06-15 14:55:00,33.5,33.5,33.49,33.5,18700.0,22.9763,22.9763,22.9695,22.9763,18700.0
2010-06-15 15:00:00,33.49,33.5,33.49,33.49,46500.0,22.9695,22.9763,22.9695,22.9695,46500.0
2010-06-15 15:05:00,33.5,33.5,33.48,33.48,27600.0,22.9763,22.9763,22.9626,22.9626,27600.0
2010-06-15 15:10:00,33.48,33.49,33.45,33.45,30300.0,22.9626,22.9695,22.942,22.942,30300.0
2010-06-15 15:15:00,33.45,33.51,33.44,33.49,68400.0,22.942,22.9832,22.9352,22.9695,68400.0
2010-06-15 15:20:00,33.49,33.5,33.48,33.49,34500.0,22.9695,22.9763,22.9626,22.9695,34500.0
2010-06-15 15:25:00,33.49,33.49,33.48,33.49,38900.0,22.9695,22.9695,22.9626,22.9695,38900.0
2010-06-15 15:30:00,33.49,33.5,33.48,33.49,47700.0,22.9695,22.9763,22.9626,22.9695,47700.0
2010-06-15 15:35:00,33.49,33.58,33.49,33.57,71900.0,22.9695,23.0312,22.9695,23.0243,71900.0
2010-06-15 15:40:00,33.58,33.59,33.53,33.54,135500.0,23.0312,23.0381,22.9969,23.0038,135500.0
2010-06-15 15:45:00,33.53,33.54,33.49,33.54,122800.0,22.9969,23.0038,22.9695,23.0038,122800.0
2010-06-15 15:50:00,33.54,33.6,33.54,33.59,92400.0,23.0038,23.0449,23.0038,23.0381,92400.0
2010-06-15 15:55:00,33.6,33.6,33.58,33.6,124500.0,23.0449,23.0449,23.0312,23.0449,124500.0
2010-06-16 09:30:00,33.45,33.59,33.45,33.56,30700.0,22.942,23.0381,22.942,23.0175,30700.0
2010-06-16 09:35:00,33.56,33.56,33.41,33.45,10100.0,23.0175,23.0175,22.9146,22.942,10100.0
2010-06-16 09:40:00,33.44,33.47,33.42,33.47,7400.0,22.9352,22.9557,22.9215,22.9557,7400.0
2010-06-16 09:45:00,33.47,33.53,33.46,33.52,10500.0,22.9557,22.9969,22.9489,22.99,10500.0
2010-06-16 09:50:00,33.52,33.52,33.45,33.46,6300.0,22.99,22.99,22.942,22.9489,6300.0
2010-06-16 09:55:00,33.48,33.48,33.43,33.48,12800.0,22.9626,22.9626,22.9283,22.9626,12800.0
2010-06-16 10:00:00,33.49,33.53,33.48,33.51,14500.0,22.9695,22.9969,22.9626,22.9832,14500.0
2010-06-16 10:05:00,33.52,33.52,33.45,33.45,16200.0,22.99,22.99,22.942,22.942,16200.0
2010-06-16 10:10:00,33.46,33.51,33.46,33.5,21200.0,22.9489,22.9832,22.9489,22.9763,21200.0
2010-06-16 10:15:00,33.51,33.52,33.5,33.51,10900.0,22.9832,22.99,22.9763,22.9832,10900.0
2010-06-16 10:20:00,33.51,33.52,33.49,33.5,11700.0,22.9832,22.99,22.9695,22.9763,11700.0
2010-06-16 10:25:00,33.5,33.5,33.45,33.46,13900.0,22.9763,22.9763,22.942,22.9489,13900.0
2010-06-16 10:30:00,33.45,33.48,33.44,33.46,19800.0,22.942,22.9626,22.9352,22.9489,19800.0
2010-06-16 10:35:00,33.46,33.48,33.44,33.44,13600.0,22.9489,22.9626,22.9352,22.9352,13600.0
2010-06-16 10:40:00,33.45,33.48,33.45,33.47,14100.0,22.942,22.9626,22.942,22.9557,14100.0
2010-06-16 10:45:00,33.48,33.48,33.46,33.47,6400.0,22.9626,22.9626,22.9489,22.9557,6400.0
2010-06-16 10:50:00,33.47,33.48,33.46,33.46,8000.0,22.9557,22.9626,22.9489,22.9489,8000.0
2010-06-16 10:55:00,33.47,33.52,33.47,33.5,24100.0,22.9557,22.99,22.9557,22.9763,24100.0
2010-06-16 11:00:00,33.51,33.52,33.47,33.52,29700.0,22.9832,22.99,22.9557,22.99,29700.0
2010-06-16 11:05:00,33.52,33.54,33.5,33.51,44000.0,22.99,23.0038,22.9763,22.9832,44000.0
2010-06-16 11:10:00,33.51,33.54,33.51,33.52,10700.0,22.9832,23.0038,22.9832,22.99,10700.0
2010-06-16 11:15:00,33.52,33.54,33.52,33.54,21100.0,22.99,23.0038,22.99,23.0038,21100.0
2010-06-16 11:20:00,33.55,33.57,33.54,33.56,15800.0,23.0106,23.0243,23.0038,23.0175,15800.0
2010-06-16 11:25:00,33.56,33.61,33.56,33.6,26400.0,23.0175,23.0518,23.0175,23.0449,26400.0
2010-06-16 11:30:00,33.6,33.61,33.57,33.58,16100.0,23.0449,23.0518,23.0243,23.0312,16100.0
2010-06-16 11:35:00,33.58,33.6,33.57,33.58,10700.0,23.0312,23.0449,23.0243,23.0312,10700.0
2010-06-16 11:40:00,33.58,33.59,33.56,33.57,21800.0,23.0312,23.0381,23.0175,23.0243,21800.0
2010-06-16 11:45:00,33.57,33.58,33.51,33.52,23500.0,23.0243,23.0312,22.9832,22.99,23500.0
2010-06-16 11:50:00,33.53,33.56,33.52,33.53,19500.0,22.9969,23.0175,22.99,22.9969,19500.0
2010-06-16 11:55:00,33.53,33.57,33.53,33.57,24400.0,22.9969,23.0243,22.9969,23.0243,24400.0
2010-06-16 12:00:00,33.56,33.67,33.56,33.66,37300.0,23.0175,23.0929,23.0175,23.0861,37300.0
2010-06-16 12:05:00,33.66,33.69,33.66,33.68,27400.0,23.0861,23.1066,23.0861,23.0998,27400.0
2010-06-16 12:10:00,33.68,33.7,33.67,33.68,11200.0,23.0998,23.1135,23.0929,23.0998,11200.0
2010-06-16 12:15:00,33.68,33.69,33.67,33.69,11000.0,23.0998,23.1066,23.0929,23.1066,11000.0
2010-06-16 12:20:00,33.68,33.72,33.68,33.72,18900.0,23.0998,23.1272,23.0998,23.1272,18900.0
2010-06-16 12:25:00,33.72,33.72,33.68,33.71,17000.0,23.1272,23.1272,23.0998,23.1204,17000.0
2010-06-16 12:30:00,33.71,33.71,33.65,33.66,10200.0,23.1204,23.1204,23.0792,23.0861,10200.0
2010-06-16 12:35:00,33.66,33.66,33.62,33.63,9800.0,23.0861,23.0861,23.0586,23.0655,9800.0
2010-06-16 12:40:00,33.62,33.62,33.59,33.59,20300.0,23.0586,23.0586,23.0381,23.0381,20300.0
2010-06-16 12:45:00,33.6,33.6,33.55,33.56,9600.0,23.0449,23.0449,23.0106,23.0175,9600.0
2010-06-16 12:50:00,33.56,33.58,33.56,33.58,10600.0,23.0175,23.0312,23.0175,23.0312,10600.0
2010-06-16 12:55:00,33.59,33.59,33.57,33.59,5500.0,23.0381,23.0381,23.0243,23.0381,5500.0
2010-06-16 13:00:00,33.59,33.6,33.57,33.59,9000.0,23.0381,23.0449,23.0243,23.0381,9000.0
2010-06-16 13:05:00,33.6,33.61,33.6,33.6,2800.0,23.0449,23.0518,23.0449,23.0449,2800.0
2010-06-16 13:10:00,33.61,33.62,33.59,33.59,14700.0,23.0518,23.0586,23.0381,23.0381,14700.0
2010-06-16 13:15:00,33.59,33.6,33.56,33.59,14500.0,23.0381,23.0449,23.0175,23.0381,14500.0
2010-06-16 13:20:00,33.59,33.64,33.58,33.63,15900.0,23.0381,23.0723,23.0312,23.0655,15900.0
2010-06-16 13:25:00,33.64,33.64,33.61,33.61,9000.0,23.0723,23.0723,23.0518,23.0518,9000.0
2010-06-16 13:30:00,33.61,33.61,33.59,33.6,13600.0,23.0518,23.0518,23.0381,23.0449,13600.0
2010-06-16 13:35:00,33.61,33.61,33.59,33.61,14400.0,23.0518,23.0518,23.0381,23.0518,14400.0
2010-06-16 13:40:00,33.6,33.6,33.58,33.58,13700.0,23.0449,23.0449,23.0312,23.0312,13700.0
2010-06-16 13:45:00,33.58,33.61,33.58,33.6,10400.0,23.0312,23.0518,23.0312,23.0449,10400.0
2010-06-16 13:50:00,33.61,33.65,33.6,33.63,14900.0,23.0518,23.0792,23.0449,23.0655,14900.0
2010-06-16 13:55:00,33.63,33.63,33.61,33.62,8700.0,23.0655,23.0655,23.0518,23.0586,8700.0
2010-06-16 14:00:00,33.62,33.68,33.62,33.68,19000.0,23.0586,23.0998,23.0586,23.0998,19000.0
2010-06-16 14:05:00,33.68,33.71,33.67,33.71,12800.0,23.0998,23.1204,23.0929,23.1204,12800.0
2010-06-16 14:10:00,33.71,33.71,33.69,33.69,13900.0,23.1204,23.1204,23.1066,23.1066,13900.0
2010-06-16 14:15:00,33.7,33.7,33.69,33.69,21100.0,23.1135,23.1135,23.1066,23.1066,21100.0
2010-06-16 14:20:00,33.69,33.7,33.64,33.64,20800.0,23.1066,23.1135,23.0723,23.0723,20800.0
2010-06-16 14:25:00,33.64,33.65,33.63,33.63,11800.0,23.0723,23.0792,23.0655,23.0655,11800.0
2010-06-16 14:30:00,33.63,33.65,33.62,33.64,29900.0,23.0655,23.0792,23.0586,23.0723,29900.0
2010-06-16 14:35:00,33.63,33.64,33.6,33.63,32600.0,23.0655,23.0723,23.0449,23.0655,32600.0
2010-06-16 14:40:00,33.63,33.7,33.62,33.68,102300.0,23.0655,23.1135,23.0586,23.0998,102300.0
2010-06-16 14:45:00,33.68,33.72,33.65,33.72,39500.0,23.0998,23.1272,23.0792,23.1272,39500.0
2010-06-16 14:50:00,33.72,33.73,33.66,33.68,36400.0,23.1272,23.1341,23.0861,23.0998,36400.0
2010-06-16 14:55:00,33.69,33.69,33.66,33.69,55800.0,23.1066,23.1066,23.0861,23.1066,55800.0
2010-06-16 15:00:00,33.69,33.69,33.62,33.62,88500.0,23.1066,23.1066,23.0586,23.0586,88500.0
2010-06-16 15:05:00,33.62,33.67,33.61,33.63,44100.0,23.0586,23.0929,23.0518,23.0655,44100.0
2010-06-16 15:10:00,33.63,33.66,33.63,33.63,49700.0,23.0655,23.0861,23.0655,23.0655,49700.0
2010-06-16 15:15:00,33.64,33.64,33.56,33.58,46900.0,23.0723,23.0723,23.0175,23.0312,46900.0
2010-06-16 15:20:00,33.58,33.58,33.52,33.52,36300.0,23.0312,23.0312,22.99,22.99,36300.0
2010-06-16 15:25:00,33.52,33.54,33.51,33.51,50300.0,22.99,23.0038,22.9832,22.9832,50300.0
2010-06-16 15:30:00,33.51,33.55,33.48,33.53,72700.0,22.9832,23.0106,22.9626,22.9969,72700.0
2010-06-16 15:35:00,33.54,33.61,33.53,33.6,71300.0,23.0038,23.0518,22.9969,23.0449,71300.0
2010-06-16 15:40:00,33.6,33.61,33.53,33.56,58800.0,23.0449,23.0518,22.9969,23.0175,58800.0
2010-06-16 15:45:00,33.57,33.62,33.57,33.61,74300.0,23.0243,23.0586,23.0243,23.0518,74300.0
2010-06-16 15:50:00,33.61,33.63,33.58,33.61,105900.0,23.0518,23.0655,23.0312,23.0518,105900.0
2010-06-16 15:55:00,33.6,33.65,33.6,33.62,110100.0,23.0449,23.0792,23.0449,23.0586,110100.0
2010-06-17 09:30:00,33.65,33.66,33.55,33.57,20400.0,23.0792,23.0861,23.0106,23.0243,20400.0
2010-06-17 09:35:00,33.58,33.64,33.55,33.63,9400.0,23.0312,23.0723,23.0106,23.0655,9400.0
2010-06-17 09:40:00,33.63,33.63,33.58,33.61,10900.0,23.0655,23.0655,23.0312,23.0518,10900.0
2010-06-17 09:45:00,33.62,33.66,33.61,33.65,9400.0,23.0586,23.0861,23.0518,23.0792,9400.0
2010-06-17 09:50:00,33.65,33.69,33.65,33.67,21900.0,23.0792,23.1066,23.0792,23.0929,21900.0
2010-06-17 09:55:00,33.67,33.72,33.67,33.72,15500.0,23.0929,23.1272,23.0929,23.1272,15500.0
2010-06-17 10:00:00,33.7,33.72,33.58,33.59,69000.0,23.1135,23.1272,23.0312,23.0381,69000.0
2010-06-17 10:05:00,33.61,33.7,33.6,33.67,16600.0,23.0518,23.1135,23.0449,23.0929,16600.0
2010-06-17 10:10:00,33.68,33.72,33.61,33.63,33300.0,23.0998,23.1272,23.0518,23.0655,33300.0
2010-06-17 10:15:00,33.62,33.63,33.55,33.55,26100.0,23.0586,23.0655,23.0106,23.0106,26100.0
2010-06-17 10:20:00,33.55,33.57,33.52,33.53,10800.0,23.0106,23.0243,22.99,22.9969,10800.0
2010-06-17 10:25:00,33.53,33.55,33.49,33.54,15900.0,22.9969,23.0106,22.9695,23.0038,15900.0
2010-06-17 10:30:00,33.54,33.54,33.49,33.5,11200.0,23.0038,23.0038,22.9695,22.9763,11200.0
2010-06-17 10:35:00,33.5,33.51,33.45,33.49,24100.0,22.9763,22.9832,22.942,22.9695,24100.0
2010-06-17 10:40:00,33.49,33.54,33.49,33.54,14700.0,22.9695,23.0038,22.9695,23.0038,14700.0
2010-06-17 10:45:00,33.53,33.53,33.49,33.51,10900.0,22.9969,22.9969,22.9695,22.9832,10900.0
2010-06-17 10:50:00,33.5,33.51,33.48,33.49,15800.0,22.9763,22.9832,22.9626,22.9695,15800.0
2010-06-17 10:55:00,33.5,33.52,33.48,33.49,12200.0,22.9763,22.99,22.9626,22.9695,12200.0
2010-06-17 11:00:00,33.49,33.5,33.44,33.48,31300.0,22.9695,22.9763,22.9352,22.9626,31300.0
2010-06-17 11:05:00,33.47,33.52,33.47,33.49,15400.0,22.9557,22.99,22.9557,22.9695,15400.0
2010-06-17 11:10:00,33.49,33.55,33.49,33.54,13900.0,22.9695,23.0106,22.9695,23.0038,13900.0
2010-06-17 11:15:00,33.54,33.56,33.53,33.54,8100.0,23.0038,23.0175,22.9969,23.0038,8100.0
2010-06-17 11:20:00,33.54,33.58,33.54,33.57,5300.0,23.0038,23.0312,23.0038,23.0243,5300.0
2010-06-17 11:25:00,33.57,33.6,33.57,33.58,5700.0,23.0243,23.0449,23.0243,23.0312,5700.0
2010-06-17 11:30:00,33.59,33.6,33.58,33.59,8400.0,23.0381,23.0449,23.0312,23.0381,8400.0
2010-06-17 11:35:00,33.6,33.62,33.59,33.6,6500.0,23.0449,23.0586,23.0381,23.0449,6500.0
2010-06-17 11:40:00,33.61,33.63,33.6,33.61,6700.0,23.0518,23.0655,23.0449,23.0518,6700.0
2010-06-17 11:45:00,33.6,33.67,33.59,33.65,23400.0,23.0449,23.0929,23.0381,23.0792,23400.0
2010-06-17 11:50:00,33.64,33.66,33.62,33.64,6000.0,23.0723,23.0861,23.0586,23.0723,6000.0
2010-06-17 11:55:00,33.64,33.67,33.64,33.65,13200.0,23.0723,23.0929,23.0723,23.0792,13200.0
2010-06-17 12:00:00,33.65,33.66,33.59,33.61,17400.0,23.0792,23.0861,23.0381,23.0518,17400.0
2010-06-17 12:05:00,33.61,33.63,33.6,33.61,6900.0,23.0518,23.0655,23.0449,23.0518,6900.0
2010-06-17 12:10:00,33.62,33.63,33.6,33.62,11500.0,23.0586,23.0655,23.0449,23.0586,11500.0
2010-06-17 12:15:00,33.62,33.62,33.6,33.62,5200.0,23.0586,23.0586,23.0449,23.0586,5200.0
2010-06-17 12:20:00,33.61,33.64,33.61,33.64,10200.0,23.0518,23.0723,23.0518,23.0723,10200.0
2010-06-17 12:25:00,33.65,33.66,33.56,33.58,19300.0,23.0792,23.0861,23.0175,23.0312,19300.0
2010-06-17 12:30:00,33.58,33.61,33.57,33.6,11400.0,23.0312,23.0518,23.0243,23.0449,11400.0
2010-06-17 12:35:00,33.6,33.6,33.58,33.6,7100.0,23.0449,23.0449,23.0312,23.0449,7100.0
2010-06-17 12:40:00,33.59,33.6,33.58,33.58,13100.0,23.0381,23.0449,23.0312,23.0312,13100.0
2010-06-17 12:45:00,33.58,33.59,33.57,33.58,9100.0,23.0312,23.0381,23.0243,23.0312,9100.0
2010-06-17 12:50:00,33.59,33.62,33.58,33.62,13100.0,23.0381,23.0586,23.0312,23.0586,13100.0
2010-06-17 12:55:00,33.63,33.63,33.61,33.63,7300.0,23.0655,23.0655,23.0518,23.0655,7300.0
2010-06-17 13:00:00,33.62,33.63,33.58,33.59,18500.0,23.0586,23.0655,23.0312,23.0381,18500.0
2010-06-17 13:05:00,33.59,33.62,33.58,33.59,26000.0,23.0381,23.0586,23.0312,23.0381,26000.0
2010-06-17 13:10:00,33.59,33.62,33.58,33.61,14300.0,23.0381,23.0586,23.0312,23.0518,14300.0
2010-06-17 13:15:00,33.61,33.65,33.6,33.65,10300.0,23.0518,23.0792,23.0449,23.0792,10300.0
2010-06-17 13:20:00,33.65,33.66,33.64,33.65,10500.0,23.0792,23.0861,23.0723,23.0792,10500.0
2010-06-17 13:25:00,33.64,33.65,33.62,33.65,14000.0,23.0723,23.0792,23.0586,23.0792,14000.0
2010-06-17 13:30:00,33.65,33.66,33.64,33.65,8500.0,23.0792,23.0861,23.0723,23.0792,8500.0
2010-06-17 13:35:00,33.66,33.7,33.66,33.69,12800.0,23.0861,23.1135,23.0861,23.1066,12800.0
2010-06-17 13:40:00,33.69,33.71,33.68,33.7,12400.0,23.1066,23.1204,23.0998,23.1135,12400.0
2010-06-17 13:45:00,33.7,33.71,33.68,33.7,11900.0,23.1135,23.1204,23.0998,23.1135,11900.0
2010-06-17 13:50:00,33.7,33.75,33.7,33.74,15500.0,23.1135,23.1478,23.1135,23.1409,15500.0
2010-06-17 13:55:00,33.74,33.75,33.73,33.74,27800.0,23.1409,23.1478,23.1341,23.1409,27800.0
2010-06-17 14:00:00,33.74,33.75,33.74,33.74,14500.0,23.1409,23.1478,23.1409,23.1409,14500.0
2010-06-17 14:05:00,33.73,33.74,33.72,33.72,13800.0,23.1341,23.1409,23.1272,23.1272,13800.0
2010-06-17 14:10:00,33.72,33.73,33.7,33.71,26600.0,23.1272,23.1341,23.1135,23.1204,26600.0
2010-06-17 14:15:00,33.7,33.71,33.66,33.67,20100.0,23.1135,23.1204,23.0861,23.0929,20100.0
2010-06-17 14:20:00,33.67,33.67,33.64,33.65,25800.0,23.0929,23.0929,23.0723,23.0792,25800.0
2010-06-17 14:25:00,33.65,33.65,33.6,33.6,54400.0,23.0792,23.0792,23.0449,23.0449,54400.0
2010-06-17 14:30:00,33.6,33.6,33.56,33.57,25000.0,23.0449,23.0449,23.0175,23.0243,25000.0
2010-06-17 14:35:00,33.57,33.58,33.57,33.57,26200.0,23.0243,23.0312,23.0243,23.0243,26200.0
2010-06-17 14:40:00,33.57,33.57,33.49,33.49,48800.0,23.0243,23.0243,22.9695,22.9695,48800.0
2010-06-17 14:45:00,33.49,33.51,33.48,33.49,45400.0,22.9695,22.9832,22.9626,22.9695,45400.0
2010-06-17 14:50:00,33.5,33.51,33.46,33.5,177900.0,22.9763,22.9832,22.9489,22.9763,177900.0
2010-06-17 14:55:00,33.51,33.51,33.5,33.51,44100.0,22.9832,22.9832,22.9763,22.9832,44100.0
2010-06-17 15:00:00,33.5,33.51,33.44,33.45,37000.0,22.9763,22.9832,22.9352,22.942,37000.0
2010-06-17 15:05:00,33.45,33.5,33.45,33.49,57600.0,22.942,22.9763,22.942,22.9695,57600.0
2010-06-17 15:10:00,33.5,33.51,33.45,33.45,59900.0,22.9763,22.9832,22.942,22.942,59900.0
2010-06-17 15:15:00,33.46,33.49,33.44,33.49,29900.0,22.9489,22.9695,22.9352,22.9695,29900.0
2010-06-17 15:20:00,33.49,33.51,33.47,33.5,52700.0,22.9695,22.9832,22.9557,22.9763,52700.0
2010-06-17 15:25:00,33.5,33.5,33.47,33.49,41900.0,22.9763,22.9763,22.9557,22.9695,41900.0
2010-06-17 15:30:00,33.49,33.58,33.49,33.57,68300.0,22.9695,23.0312,22.9695,23.0243,68300.0
2010-06-17 15:35:00,33.57,33.64,33.56,33.63,84300.0,23.0243,23.0723,23.0175,23.0655,84300.0
2010-06-17 15:40:00,33.63,33.65,33.62,33.64,42300.0,23.0655,23.0792,23.0586,23.0723,42300.0
2010-06-17 15:45:00,33.64,33.71,33.64,33.69,115400.0,23.0723,23.1204,23.0723,23.1066,115400.0
2010-06-17 15:50:00,33.69,33.75,33.68,33.73,60200.0,23.1066,23.1478,23.0998,23.1341,60200.0
2010-06-17 15:55:00,33.73,33.76,33.71,33.72,143500.0,23.1341,23.1546,23.1204,23.1272,143500.0
2010-06-18 09:30:00,33.68,33.72,33.57,33.71,785900.0,23.0998,23.1272,23.0243,23.1204,785900.0
2010-06-18 09:35:00,33.71,33.79,33.71,33.78,43100.0,23.1204,23.1752,23.1204,23.1684,43100.0
2010-06-18 09:40:00,33.78,33.82,33.76,33.78,40800.0,23.1684,23.1958,23.1546,23.1684,40800.0
2010-06-18 09:45:00,33.78,33.81,33.77,33.79,20400.0,23.1684,23.1889,23.1615,23.1752,20400.0
2010-06-18 09:50:00,33.78,33.8,33.69,33.72,26400.0,23.1684,23.1821,23.1066,23.1272,26400.0
2010-06-18 09:55:00,33.71,33.72,33.63,33.64,19900.0,23.1204,23.1272,23.0655,23.0723,19900.0
2010-06-18 10:00:00,33.65,33.75,33.65,33.71,26500.0,23.0792,23.1478,23.0792,23.1204,26500.0
2010-06-18 10:05:00,33.71,33.79,33.71,33.77,35800.0,23.1204,23.1752,23.1204,23.1615,35800.0
2010-06-18 10:10:00,33.77,33.79,33.71,33.73,42500.0,23.1615,23.1752,23.1204,23.1341,42500.0
2010-06-18 10:15:00,33.72,33.74,33.69,33.72,24700.0,23.1272,23.1409,23.1066,23.1272,24700.0
2010-06-18 10:20:00,33.72,33.73,33.68,33.68,15000.0,23.1272,23.1341,23.0998,23.0998,15000.0
2010-06-18 10:25:00,33.68,33.74,33.68,33.72,26100.0,23.0998,23.1409,23.0998,23.1272,26100.0
2010-06-18 10:30:00,33.72,33.75,33.71,33.73,40300.0,23.1272,23.1478,23.1204,23.1341,40300.0
2010-06-18 10:35:00,33.73,33.75,33.71,33.74,19700.0,23.1341,23.1478,23.1204,23.1409,19700.0
2010-06-18 10:40:00,33.74,33.77,33.67,33.67,31000.0,23.1409,23.1615,23.0929,23.0929,31000.0
2010-06-18 10:45:00,33.68,33.72,33.67,33.71,21100.0,23.0998,23.1272,23.0929,23.1204,21100.0
2010-06-18 10:50:00,33.71,33.73,33.71,33.73,9100.0,23.1204,23.1341,23.1204,23.1341,9100.0
2010-06-18 10:55:00,33.72,33.76,33.72,33.73,24600.0,23.1272,23.1546,23.1272,23.1341,24600.0
2010-06-18 11:00:00,33.73,33.74,33.71,33.71,33800.0,23.1341,23.1409,23.1204,23.1204,33800.0
2010-06-18 11:05:00,33.71,33.72,33.71,33.72,13700.0,23.1204,23.1272,23.1204,23.1272,13700.0
2010-06-18 11:10:00,33.71,33.72,33.69,33.7,21800.0,23.1204,23.1272,23.1066,23.1135,21800.0
2010-06-18 11:15:00,33.69,33.7,33.66,33.66,21600.0,23.1066,23.1135,23.0861,23.0861,21600.0
2010-06-18 11:20:00,33.67,33.67,33.61,33.61,31900.0,23.0929,23.0929,23.0518,23.0518,31900.0
2010-06-18 11:25:00,33.61,33.61,33.57,33.57,44700.0,23.0518,23.0518,23.0243,23.0243,44700.0
2010-06-18 11:30:00,33.57,33.58,33.54,33.54,30800.0,23.0243,23.0312,23.0038,23.0038,30800.0
2010-06-18 11:35:00,33.54,33.55,33.51,33.53,28300.0,23.0038,23.0106,22.9832,22.9969,28300.0
2010-06-18 11:40:00,33.53,33.53,33.5,33.51,24600.0,22.9969,22.9969,22.9763,22.9832,24600.0
2010-06-18 11:45:00,33.52,33.52,33.47,33.5,18900.0,22.99,22.99,22.9557,22.9763,18900.0
2010-06-18 11:50:00,33.5,33.51,33.49,33.5,18700.0,22.9763,22.9832,22.9695,22.9763,18700.0
2010-06-18 11:55:00,33.5,33.51,33.49,33.51,12600.0,22.9763,22.9832,22.9695,22.9832,12600.0
2010-06-18 12:00:00,33.5,33.51,33.5,33.5,33500.0,22.9763,22.9832,22.9763,22.9763,33500.0
2010-06-18 12:05:00,33.5,33.51,33.49,33.5,23000.0,22.9763,22.9832,22.9695,22.9763,23000.0
2010-06-18 12:10:00,33.5,33.51,33.49,33.5,19000.0,22.9763,22.9832,22.9695,22.9763,19000.0
2010-06-18 12:15:00,33.5,33.51,33.49,33.5,29100.0,22.9763,22.9832,22.9695,22.9763,29100.0
2010-06-18 12:20:00,33.5,33.5,33.43,33.45,20100.0,22.9763,22.9763,22.9283,22.942,20100.0
2010-06-18 12:25:00,33.46,33.47,33.45,33.45,11400.0,22.9489,22.9557,22.942,22.942,11400.0
2010-06-18 12:30:00,33.45,33.46,33.42,33.45,12500.0,22.942,22.9489,22.9215,22.942,12500.0
2010-06-18 12:35:00,33.45,33.46,33.44,33.45,8800.0,22.942,22.9489,22.9352,22.942,8800.0
2010-06-18 12:40:00,33.46,33.47,33.44,33.45,11400.0,22.9489,22.9557,22.9352,22.942,11400.0
2010-06-18 12:45:00,33.45,33.48,33.45,33.47,9500.0,22.942,22.9626,22.942,22.9557,9500.0
2010-06-18 12:50:00,33.48,33.51,33.48,33.51,12100.0,22.9626,22.9832,22.9626,22.9832,12100.0
2010-06-18 12:55:00,33.5,33.5,33.48,33.48,18200.0,22.9763,22.9763,22.9626,22.9626,18200.0
2010-06-18 13:00:00,33.48,33.51,33.46,33.5,26400.0,22.9626,22.9832,22.9489,22.9763,26400.0
2010-06-18 13:05:00,33.49,33.51,33.49,33.5,24400.0,22.9695,22.9832,22.9695,22.9763,24400.0
2010-06-18 13:10:00,33.5,33.55,33.5,33.54,36100.0,22.9763,23.0106,22.9763,23.0038,36100.0
2010-06-18 13:15:00,33.55,33.57,33.54,33.56,11500.0,23.0106,23.0243,23.0038,23.0175,11500.0
2010-06-18 13:20:00,33.56,33.58,33.55,33.57,11800.0,23.0175,23.0312,23.0106,23.0243,11800.0
2010-06-18 13:25:00,33.57,33.61,33.57,33.59,13000.0,23.0243,23.0518,23.0243,23.0381,13000.0
2010-06-18 13:30:00,33.59,33.61,33.57,33.6,23400.0,23.0381,23.0518,23.0243,23.0449,23400.0
2010-06-18 13:35:00,33.6,33.63,33.6,33.63,12300.0,23.0449,23.0655,23.0449,23.0655,12300.0
2010-06-18 13:40:00,33.63,33.64,33.62,33.62,14000.0,23.0655,23.0723,23.0586,23.0586,14000.0
2010-06-18 13:45:00,33.62,33.63,33.53,33.55,46000.0,23.0586,23.0655,22.9969,23.0106,46000.0
2010-06-18 13:50:00,33.55,33.56,33.52,33.56,20600.0,23.0106,23.0175,22.99,23.0175,20600.0
2010-06-18 13:55:00,33.55,33.56,33.54,33.54,25300.0,23.0106,23.0175,23.0038,23.0038,25300.0
2010-06-18 14:00:00,33.55,33.55,33.54,33.54,9900.0,23.0106,23.0106,23.0038,23.0038,9900.0
2010-06-18 14:05:00,33.54,33.55,33.52,33.53,23700.0,23.0038,23.0106,22.99,22.9969,23700.0
2010-06-18 14:10:00,33.52,33.53,33.5,33.51,74000.0,22.99,22.9969,22.9763,22.9832,74000.0
2010-06-18 14:15:00,33.51,33.51,33.49,33.5,27400.0,22.9832,22.9832,22.9695,22.9763,27400.0
2010-06-18 14:20:00,33.5,33.51,33.46,33.48,69900.0,22.9763,22.9832,22.9489,22.9626,69900.0
2010-06-18 14:25:00,33.47,33.54,33.47,33.54,38300.0,22.9557,23.0038,22.9557,23.0038,38300.0
2010-06-18 14:30:00,33.54,33.54,33.5,33.51,40200.0,23.0038,23.0038,22.9763,22.9832,40200.0
2010-06-18 14:35:00,33.5,33.51,33.46,33.5,23900.0,22.9763,22.9832,22.9489,22.9763,23900.0
2010-06-18 14:40:00,33.5,33.51,33.48,33.48,28600.0,22.9763,22.9832,22.9626,22.9626,28600.0
2010-06-18 14:45:00,33.48,33.51,33.48,33.5,20800.0,22.9626,22.9832,22.9626,22.9763,20800.0
2010-06-18 14:50:00,33.5,33.5,33.49,33.5,11600.0,22.9763,22.9763,22.9695,22.9763,11600.0
2010-06-18 14:55:00,33.5,33.51,33.49,33.5,25600.0,22.9763,22.9832,22.9695,22.9763,25600.0
2010-06-18 15:00:00,33.49,33.51,33.48,33.49,33500.0,22.9695,22.9832,22.9626,22.9695,33500.0
2010-06-18 15:05:00,33.48,33.5,33.47,33.48,23800.0,22.9626,22.9763,22.9557,22.9626,23800.0
2010-06-18 15:10:00,33.48,33.49,33.48,33.48,31000.0,22.9626,22.9695,22.9626,22.9626,31000.0
2010-06-18 15:15:00,33.49,33.5,33.48,33.49,37300.0,22.9695,22.9763,22.9626,22.9695,37300.0
2010-06-18 15:20:00,33.5,33.54,33.49,33.54,37200.0,22.9763,23.0038,22.9695,23.0038,37200.0
2010-06-18 15:25:00,33.53,33.57,33.53,33.56,46200.0,22.9969,23.0243,22.9969,23.0175,46200.0
2010-06-18 15:30:00,33.57,33.58,33.51,33.51,80300.0,23.0243,23.0312,22.9832,22.9832,80300.0
2010-06-18 15:35:00,33.52,33.56,33.51,33.56,66900.0,22.99,23.0175,22.9832,23.0175,66900.0
2010-06-18 15:40:00,33.56,33.56,33.53,33.54,30000.0,23.0175,23.0175,22.9969,23.0038,30000.0
2010-06-18 15:45:00,33.53,33.56,33.52,33.52,55000.0,22.9969,23.0175,22.99,22.99,55000.0
2010-06-18 15:50:00,33.52,33.54,33.51,33.52,97300.0,22.99,23.0038,22.9832,22.99,97300.0
2010-06-18 15:55:00,33.52,33.56,33.51,33.56,115800.0,22.99,23.0175,22.9832,23.0175,115800.0
2010-06-21 09:30:00,33.77,34.0,33.77,33.99,85600.0,23.1615,23.3193,23.1615,23.3124,85600.0
2010-06-21 09:35:00,34.0,34.0,33.89,33.94,32900.0,23.3193,23.3193,23.2438,23.2781,32900.0
2010-06-21 09:40:00,33.96,33.96,33.87,33.92,13200.0,23.2918,23.2918,23.2301,23.2644,13200.0
2010-06-21 09:45:00,33.93,33.99,33.91,33.98,19100.0,23.2712,23.3124,23.2575,23.3055,19100.0
2010-06-21 09:50:00,33.99,33.99,33.9,33.91,100900.0,23.3124,23.3124,23.2507,23.2575,100900.0
2010-06-21 09:55:00,33.91,34.06,33.9,34.04,106300.0,23.2575,23.3604,23.2507,23.3467,106300.0
2010-06-21 10:00:00,34.05,34.1,34.05,34.1,48100.0,23.3535,23.3878,23.3535,23.3878,48100.0
2010-06-21 10:05:00,34.1,34.12,34.06,34.06,27500.0,23.3878,23.4016,23.3604,23.3604,27500.0
2010-06-21 10:10:00,34.06,34.07,34.0,34.01,31600.0,23.3604,23.3673,23.3193,23.3261,31600.0
2010-06-21 10:15:00,34.01,34.04,34.0,34.01,33100.0,23.3261,23.3467,23.3193,23.3261,33100.0
2010-06-21 10:20:00,34.0,34.05,34.0,34.02,29400.0,23.3193,23.3535,23.3193,23.333,29400.0
2010-06-21 10:25:00,34.03,34.04,34.02,34.02,35500.0,23.3398,23.3467,23.333,23.333,35500.0
2010-06-21 10:30:00,34.02,34.04,34.0,34.02,21600.0,23.333,23.3467,23.3193,23.333,21600.0
2010-06-21 10:35:00,34.03,34.04,34.0,34.03,26700.0,23.3398,23.3467,23.3193,23.3398,26700.0
2010-06-21 10:40:00,34.03,34.04,34.0,34.02,26200.0,23.3398,23.3467,23.3193,23.333,26200.0
2010-06-21 10:45:00,34.01,34.02,34.0,34.01,25000.0,23.3261,23.333,23.3193,23.3261,25000.0
2010-06-21 10:50:00,34.0,34.0,33.9,33.91,36000.0,23.3193,23.3193,23.2507,23.2575,36000.0
2010-06-21 10:55:00,33.91,33.91,33.87,33.91,20900.0,23.2575,23.2575,23.2301,23.2575,20900.0
2010-06-21 11:00:00,33.9,33.91,33.86,33.91,27300.0,23.2507,23.2575,23.2232,23.2575,27300.0
2010-06-21 11:05:00,33.91,33.91,33.88,33.9,20200.0,23.2575,23.2575,23.237,23.2507,20200.0
2010-06-21 11:10:00,33.9,33.9,33.88,33.9,12400.0,23.2507,23.2507,23.237,23.2507,12400.0
2010-06-21 11:15:00,33.89,33.91,33.89,33.89,17300.0,23.2438,23.2575,23.2438,23.2438,17300.0
2010-06-21 11:20:00,33.89,33.89,33.84,33.86,27800.0,23.2438,23.2438,23.2095,23.2232,27800.0
2010-06-21 11:25:00,33.86,33.88,33.83,33.86,19700.0,23.2232,23.237,23.2027,23.2232,19700.0
2010-06-21 11:30:00,33.86,33.87,33.85,33.86,11100.0,23.2232,23.2301,23.2164,23.2232,11100.0
2010-06-21 11:35:00,33.85,33.85,33.82,33.83,20500.0,23.2164,23.2164,23.1958,23.2027,20500.0
2010-06-21 11:40:00,33.82,33.83,33.8,33.81,17800.0,23.1958,23.2027,23.1821,23.1889,17800.0
2010-06-21 11:45:00,33.81,33.82,33.76,33.76,19000.0,23.1889,23.1958,23.1546,23.1546,19000.0
2010-06-21 11:50:00,33.76,33.81,33.76,33.8,38500.0,23.1546,23.1889,23.1546,23.1821,38500.0
2010-06-21 11:55:00,33.8,33.82,33.79,33.81,17700.0,23.1821,23.1958,23.1752,23.1889,17700.0
2010-06-21 12:00:00,33.81,33.83,33.8,33.8,20900.0,23.1889,23.2027,23.1821,23.1821,20900.0
2010-06-21 12:05:00,33.8,33.81,33.77,33.8,24500.0,23.1821,23.1889,23.1615,23.1821,24500.0
2010-06-21 12:10:00,33.8,33.81,33.79,33.8,12100.0,23.1821,23.1889,23.1752,23.1821,12100.0
2010-06-21 12:15:00,33.81,33.81,33.79,33.8,14900.0,23.1889,23.1889,23.1752,23.1821,14900.0
2010-06-21 12:20:00,33.8,33.8,33.76,33.77,19500.0,23.1821,23.1821,23.1546,23.1615,19500.0
2010-06-21 12:25:00,33.76,33.77,33.75,33.75,12400.0,23.1546,23.1615,23.1478,23.1478,12400.0
2010-06-21 12:30:00,33.75,33.79,33.73,33.79,15500.0,23.1478,23.1752,23.1341,23.1752,15500.0
2010-06-21 12:35:00,33.78,33.78,33.73,33.74,12100.0,23.1684,23.1684,23.1341,23.1409,12100.0
2010-06-21 12:40:00,33.75,33.76,33.73,33.74,16900.0,23.1478,23.1546,23.1341,23.1409,16900.0
2010-06-21 12:45:00,33.75,33.78,33.74,33.76,12300.0,23.1478,23.1684,23.1409,23.1546,12300.0
2010-06-21 12:50:00,33.76,33.77,33.73,33.75,23800.0,23.1546,23.1615,23.1341,23.1478,23800.0
2010-06-21 12:55:00,33.75,33.79,33.72,33.77,70100.0,23.1478,23.1752,23.1272,23.1615,70100.0
2010-06-21 13:00:00,33.78,33.78,33.76,33.77,12200.0,23.1684,23.1684,23.1546,23.1615,12200.0
2010-06-21 13:05:00,33.77,33.77,33.74,33.75,17100.0,23.1615,23.1615,23.1409,23.1478,17100.0
2010-06-21 13:10:00,33.74,33.79,33.74,33.77,17900.0,23.1409,23.1752,23.1409,23.1615,17900.0
2010-06-21 13:15:00,33.76,33.77,33.74,33.75,11600.0,23.1546,23.1615,23.1409,23.1478,11600.0
2010-06-21 13:20:00,33.74,33.76,33.71,33.72,15700.0,23.1409,23.1546,23.1204,23.1272,15700.0
2010-06-21 13:25:00,33.72,33.75,33.72,33.73,22900.0,23.1272,23.1478,23.1272,23.1341,22900.0
2010-06-21 13:30:00,33.74,33.75,33.72,33.75,11100.0,23.1409,23.1478,23.1272,23.1478,11100.0
2010-06-21 13:35:00,33.74,33.75,33.68,33.68,13100.0,23.1409,23.1478,23.0998,23.0998,13100.0
2010-06-21 13:40:00,33.67,33.68,33.66,33.68,13900.0,23.0929,23.0998,23.0861,23.0998,13900.0
2010-06-21 13:45:00,33.67,33.7,33.66,33.7,17400.0,23.0929,23.1135,23.0861,23.1135,17400.0
2010-06-21 13:50:00,33.7,33.74,33.7,33.73,7400.0,23.1135,23.1409,23.1135,23.1341,7400.0
2010-06-21 13:55:00,33.72,33.74,33.69,33.7,17700.0,23.1272,23.1409,23.1066,23.1135,17700.0
2010-06-21 14:00:00,33.71,33.74,33.7,33.7,14100.0,23.1204,23.1409,23.1135,23.1135,14100.0
2010-06-21 14:05:00,33.69,33.74,33.67,33.74,58400.0,23.1066,23.1409,23.0929,23.1409,58400.0
2010-06-21 14:10:00,33.74,33.77,33.73,33.77,9000.0,23.1409,23.1615,23.1341,23.1615,9000.0
2010-06-21 14:15:00,33.77,33.84,33.77,33.8,23000.0,23.1615,23.2095,23.1615,23.1821,23000.0
2010-06-21 14:20:00,33.79,33.8,33.79,33.79,6800.0,23.1752,23.1821,23.1752,23.1752,6800.0
2010-06-21 14:25:00,33.8,33.8,33.75,33.75,18500.0,23.1821,23.1821,23.1478,23.1478,18500.0
2010-06-21 14:30:00,33.75,33.77,33.75,33.75,10600.0,23.1478,23.1615,23.1478,23.1478,10600.0
2010-06-21 14:35:00,33.75,33.8,33.75,33.78,14100.0,23.1478,23.1821,23.1478,23.1684,14100.0
2010-06-21 14:40:00,33.78,33.79,33.76,33.76,15200.0,23.1684,23.1752,23.1546,23.1546,15200.0
2010-06-21 14:45:00,33.77,33.78,33.75,33.76,14200.0,23.1615,23.1684,23.1478,23.1546,14200.0
2010-06-21 14:50:00,33.76,33.76,33.68,33.69,30100.0,23.1546,23.1546,23.0998,23.1066,30100.0
2010-06-21 14:55:00,33.69,33.7,33.67,33.69,21700.0,23.1066,23.1135,23.0929,23.1066,21700.0
2010-06-21 15:00:00,33.69,33.69,33.64,33.64,16900.0,23.1066,23.1066,23.0723,23.0723,16900.0
2010-06-21 15:05:00,33.65,33.67,33.57,33.59,55700.0,23.0792,23.0929,23.0243,23.0381,55700.0
2010-06-21 15:10:00,33.59,33.59,33.52,33.55,31100.0,23.0381,23.0381,22.99,23.0106,31100.0
2010-06-21 15:15:00,33.55,33.57,33.44,33.44,35000.0,23.0106,23.0243,22.9352,22.9352,35000.0
2010-06-21 15:20:00,33.45,33.5,33.45,33.48,40500.0,22.942,22.9763,22.942,22.9626,40500.0
2010-06-21 15:25:00,33.47,33.5,33.44,33.46,27100.0,22.9557,22.9763,22.9352,22.9489,27100.0
2010-06-21 15:30:00,33.46,33.5,33.42,33.5,28100.0,22.9489,22.9763,22.9215,22.9763,28100.0
2010-06-21 15:35:00,33.5,33.5,33.48,33.48,25400.0,22.9763,22.9763,22.9626,22.9626,25400.0
2010-06-21 15:40:00,33.48,33.48,33.37,33.41,56200.0,22.9626,22.9626,22.8872,22.9146,56200.0
2010-06-21 15:45:00,33.4,33.43,33.38,33.42,133000.0,22.9077,22.9283,22.894,22.9215,133000.0
2010-06-21 15:50:00,33.42,33.51,33.41,33.5,92100.0,22.9215,22.9832,22.9146,22.9763,92100.0
2010-06-21 15:55:00,33.49,33.54,33.48,33.54,90000.0,22.9695,23.0038,22.9626,23.0038,90000.0
2010-06-22 09:30:00,33.51,33.71,33.51,33.67,25300.0,22.9832,23.1204,22.9832,23.0929,25300.0
2010-06-22 09:35:00,33.67,33.76,33.67,33.74,6500.0,23.0929,23.1546,23.0929,23.1409,6500.0
2010-06-22 09:40:00,33.76,33.78,33.7,33.74,8500.0,23.1546,23.1684,23.1135,23.1409,8500.0
2010-06-22 09:45:00,33.76,33.78,33.66,33.67,22600.0,23.1546,23.1684,23.0861,23.0929,22600.0
2010-06-22 09:50:00,33.67,33.68,33.59,33.62,26100.0,23.0929,23.0998,23.0381,23.0586,26100.0
2010-06-22 09:55:00,33.63,33.68,33.57,33.62,30300.0,23.0655,23.0998,23.0243,23.0586,30300.0
2010-06-22 10:00:00,33.62,33.65,33.55,33.63,26200.0,23.0586,23.0792,23.0106,23.0655,26200.0
2010-06-22 10:05:00,33.61,33.61,33.55,33.59,9100.0,23.0518,23.0518,23.0106,23.0381,9100.0
2010-06-22 10:10:00,33.59,33.63,33.58,33.61,14000.0,23.0381,23.0655,23.0312,23.0518,14000.0
2010-06-22 10:15:00,33.6,33.61,33.55,33.57,16000.0,23.0449,23.0518,23.0106,23.0243,16000.0
2010-06-22 10:20:00,33.56,33.57,33.5,33.54,23300.0,23.0175,23.0243,22.9763,23.0038,23300.0
2010-06-22 10:25:00,33.53,33.58,33.49,33.53,24300.0,22.9969,23.0312,22.9695,22.9969,24300.0
2010-06-22 10:30:00,33.51,33.52,33.48,33.49,17600.0,22.9832,22.99,22.9626,22.9695,17600.0
2010-06-22 10:35:00,33.5,33.54,33.48,33.54,18400.0,22.9763,23.0038,22.9626,23.0038,18400.0
2010-06-22 10:40:00,33.53,33.56,33.5,33.55,15500.0,22.9969,23.0175,22.9763,23.0106,15500.0
2010-06-22 10:45:00,33.56,33.57,33.51,33.51,12100.0,23.0175,23.0243,22.9832,22.9832,12100.0
2010-06-22 10:50:00,33.52,33.56,33.52,33.56,24500.0,22.99,23.0175,22.99,23.0175,24500.0
2010-06-22 10:55:00,33.56,33.57,33.52,33.52,17300.0,23.0175,23.0243,22.99,22.99,17300.0
2010-06-22 11:00:00,33.52,33.53,33.51,33.52,8600.0,22.99,22.9969,22.9832,22.99,8600.0
2010-06-22 11:05:00,33.51,33.51,33.45,33.49,24100.0,22.9832,22.9832,22.942,22.9695,24100.0
2010-06-22 11:10:00,33.5,33.53,33.47,33.5,11600.0,22.9763,22.9969,22.9557,22.9763,11600.0
2010-06-22 11:15:00,33.5,33.51,33.47,33.5,12500.0,22.9763,22.9832,22.9557,22.9763,12500.0
2010-06-22 11:20:00,33.49,33.54,33.47,33.53,14800.0,22.9695,23.0038,22.9557,22.9969,14800.0
2010-06-22 11:25:00,33.53,33.55,33.51,33.54,12800.0,22.9969,23.0106,22.9832,23.0038,12800.0
2010-06-22 11:30:00,33.55,33.64,33.54,33.61,17600.0,23.0106,23.0723,23.0038,23.0518,17600.0
2010-06-22 11:35:00,33.61,33.68,33.61,33.66,13900.0,23.0518,23.0998,23.0518,23.0861,13900.0
2010-06-22 11:40:00,33.65,33.65,33.63,33.65,12400.0,23.0792,23.0792,23.0655,23.0792,12400.0
2010-06-22 11:45:00,33.66,33.68,33.64,33.67,16400.0,23.0861,23.0998,23.0723,23.0929,16400.0
2010-06-22 11:50:00,33.66,33.69,33.64,33.65,7500.0,23.0861,23.1066,23.0723,23.0792,7500.0
2010-06-22 11:55:00,33.65,33.65,33.6,33.6,8900.0,23.0792,23.0792,23.0449,23.0449,8900.0
2010-06-22 12:00:00,33.6,33.63,33.58,33.6,13900.0,23.0449,23.0655,23.0312,23.0449,13900.0
2010-06-22 12:05:00,33.6,33.61,33.55,33.57,9000.0,23.0449,23.0518,23.0106,23.0243,9000.0
2010-06-22 12:10:00,33.58,33.61,33.57,33.58,14700.0,23.0312,23.0518,23.0243,23.0312,14700.0
2010-06-22 12:15:00,33.58,33.61,33.58,33.6,12200.0,23.0312,23.0518,23.0312,23.0449,12200.0
2010-06-22 12:20:00,33.61,33.62,33.58,33.6,9000.0,23.0518,23.0586,23.0312,23.0449,9000.0
2010-06-22 12:25:00,33.6,33.6,33.58,33.58,20000.0,23.0449,23.0449,23.0312,23.0312,20000.0
2010-06-22 12:30:00,33.57,33.58,33.54,33.55,14700.0,23.0243,23.0312,23.0038,23.0106,14700.0
2010-06-22 12:35:00,33.55,33.55,33.52,33.54,13200.0,23.0106,23.0106,22.99,23.0038,13200.0
2010-06-22 12:40:00,33.54,33.54,33.51,33.53,8500.0,23.0038,23.0038,22.9832,22.9969,8500.0
2010-06-22 12:45:00,33.52,33.54,33.51,33.53,13900.0,22.99,23.0038,22.9832,22.9969,13900.0
2010-06-22 12:50:00,33.53,33.53,33.5,33.51,28500.0,22.9969,22.9969,22.9763,22.9832,28500.0
2010-06-22 12:55:00,33.51,33.52,33.49,33.5,8600.0,22.9832,22.99,22.9695,22.9763,8600.0
2010-06-22 13:00:00,33.5,33.51,33.46,33.5,25600.0,22.9763,22.9832,22.9489,22.9763,25600.0
2010-06-22 13:05:00,33.5,33.5,33.49,33.5,14000.0,22.9763,22.9763,22.9695,22.9763,14000.0
2010-06-22 13:10:00,33.5,33.5,33.47,33.48,21300.0,22.9763,22.9763,22.9557,22.9626,21300.0
2010-06-22 13:15:00,33.48,33.49,33.47,33.47,7300.0,22.9626,22.9695,22.9557,22.9557,7300.0
2010-06-22 13:20:00,33.47,33.5,33.46,33.5,29200.0,22.9557,22.9763,22.9489,22.9763,29200.0
2010-06-22 13:25:00,33.49,33.51,33.49,33.51,75700.0,22.9695,22.9832,22.9695,22.9832,75700.0
2010-06-22 13:30:00,33.5,33.51,33.49,33.49,28300.0,22.9763,22.9832,22.9695,22.9695,28300.0
2010-06-22 13:35:00,33.5,33.5,33.49,33.5,18100.0,22.9763,22.9763,22.9695,22.9763,18100.0
2010-06-22 13:40:00,33.5,33.51,33.48,33.49,187100.0,22.9763,22.9832,22.9626,22.9695,187100.0
2010-06-22 13:45:00,33.49,33.5,33.48,33.49,19200.0,22.9695,22.9763,22.9626,22.9695,19200.0
2010-06-22 13:50:00,33.49,33.5,33.44,33.44,23400.0,22.9695,22.9763,22.9352,22.9352,23400.0
2010-06-22 13:55:00,33.44,33.45,33.41,33.42,20700.0,22.9352,22.942,22.9146,22.9215,20700.0
2010-06-22 14:00:00,33.41,33.41,33.35,33.35,30200.0,22.9146,22.9146,22.8734,22.8734,30200.0
2010-06-22 14:05:00,33.34,33.37,33.33,33.36,24100.0,22.8666,22.8872,22.8597,22.8803,24100.0
2010-06-22 14:10:00,33.35,33.4,33.34,33.4,7900.0,22.8734,22.9077,22.8666,22.9077,7900.0
2010-06-22 14:15:00,33.4,33.41,33.38,33.38,15400.0,22.9077,22.9146,22.894,22.894,15400.0
2010-06-22 14:20:00,33.39,33.39,33.35,33.35,8900.0,22.9009,22.9009,22.8734,22.8734,8900.0
2010-06-22 14:25:00,33.36,33.36,33.31,33.33,18400.0,22.8803,22.8803,22.846,22.8597,18400.0
2010-06-22 14:30:00,33.32,33.33,33.28,33.31,19500.0,22.8529,22.8597,22.8254,22.846,19500.0
2010-06-22 14:35:00,33.32,33.35,33.31,33.31,30600.0,22.8529,22.8734,22.846,22.846,30600.0
2010-06-22 14:40:00,33.31,33.31,33.19,33.19,28400.0,22.846,22.846,22.7637,22.7637,28400.0
2010-06-22 14:45:00,33.18,33.21,33.12,33.12,47300.0,22.7568,22.7774,22.7157,22.7157,47300.0
2010-06-22 14:50:00,33.12,33.18,33.11,33.17,50700.0,22.7157,22.7568,22.7088,22.75,50700.0
2010-06-22 14:55:00,33.17,33.17,33.1,33.13,28600.0,22.75,22.75,22.702,22.7226,28600.0
2010-06-22 15:00:00,33.13,33.2,33.13,33.18,37200.0,22.7226,22.7706,22.7226,22.7568,37200.0
2010-06-22 15:05:00,33.19,33.19,33.13,33.13,34600.0,22.7637,22.7637,22.7226,22.7226,34600.0
2010-06-22 15:10:00,33.13,33.16,33.09,33.16,20600.0,22.7226,22.7431,22.6951,22.7431,20600.0
2010-06-22 15:15:00,33.16,33.18,33.13,33.17,23300.0,22.7431,22.7568,22.7226,22.75,23300.0
2010-06-22 15:20:00,33.18,33.19,33.11,33.12,30000.0,22.7568,22.7637,22.7088,22.7157,30000.0
2010-06-22 15:25:00,33.12,33.15,33.08,33.09,27000.0,22.7157,22.7363,22.6883,22.6951,27000.0
2010-06-22 15:30:00,33.09,33.09,33.0,33.05,43500.0,22.6951,22.6951,22.6334,22.6677,43500.0
2010-06-22 15:35:00,33.04,33.06,33.02,33.06,45500.0,22.6608,22.6745,22.6471,22.6745,45500.0
2010-06-22 15:40:00,33.06,33.1,33.02,33.1,52300.0,22.6745,22.702,22.6471,22.702,52300.0
2010-06-22 15:45:00,33.1,33.1,33.03,33.08,69200.0,22.702,22.702,22.654,22.6883,69200.0
2010-06-22 15:50:00,33.07,33.07,33.0,33.05,73800.0,22.6814,22.6814,22.6334,22.6677,73800.0
2010-06-22 15:55:00,33.05,33.08,33.01,33.07,191300.0,22.6677,22.6883,22.6403,22.6814,191300.0
2010-06-23 09:30:00,33.14,33.21,32.92,33.11,27400.0,22.7294,22.7774,22.5785,22.7088,27400.0
2010-06-23 09:35:00,33.11,33.15,32.94,32.98,11600.0,22.7088,22.7363,22.5922,22.6197,11600.0
2010-06-23 09:40:00,33.0,33.0,32.94,32.98,8100.0,22.6334,22.6334,22.5922,22.6197,8100.0
2010-06-23 09:45:00,32.98,32.98,32.91,32.93,7400.0,22.6197,22.6197,22.5717,22.5854,7400.0
2010-06-23 09:50:00,32.92,32.94,32.85,32.88,22300.0,22.5785,22.5922,22.5305,22.5511,22300.0
2010-06-23 09:55:00,32.87,32.98,32.87,32.97,12600.0,22.5442,22.6197,22.5442,22.6128,12600.0
2010-06-23 10:00:00,32.96,32.96,32.72,32.76,48200.0,22.606,22.606,22.4414,22.4688,48200.0
2010-06-23 10:05:00,32.75,32.77,32.64,32.74,29300.0,22.4619,22.4756,22.3865,22.4551,29300.0
2010-06-23 10:10:00,32.72,32.82,32.71,32.82,10000.0,22.4414,22.5099,22.4345,22.5099,10000.0
2010-06-23 10:15:00,32.85,32.88,32.82,32.87,21500.0,22.5305,22.5511,22.5099,22.5442,21500.0
2010-06-23 10:20:00,32.87,32.87,32.82,32.84,19300.0,22.5442,22.5442,22.5099,22.5237,19300.0
2010-06-23 10:25:00,32.83,32.87,32.82,32.83,26200.0,22.5168,22.5442,22.5099,22.5168,26200.0
2010-06-23 10:30:00,32.83,32.94,32.83,32.89,29200.0,22.5168,22.5922,22.5168,22.5579,29200.0
2010-06-23 10:35:00,32.9,32.91,32.85,32.87,11400.0,22.5648,22.5717,22.5305,22.5442,11400.0
2010-06-23 10:40:00,32.87,32.89,32.83,32.88,21100.0,22.5442,22.5579,22.5168,22.5511,21100.0
2010-06-23 10:45:00,32.88,32.91,32.85,32.87,21900.0,22.5511,22.5717,22.5305,22.5442,21900.0
2010-06-23 10:50:00,32.87,32.89,32.85,32.89,9400.0,22.5442,22.5579,22.5305,22.5579,9400.0
2010-06-23 10:55:00,32.9,32.93,32.88,32.9,13000.0,22.5648,22.5854,22.5511,22.5648,13000.0
2010-06-23 11:00:00,32.89,32.89,32.85,32.87,13100.0,22.5579,22.5579,22.5305,22.5442,13100.0
2010-06-23 11:05:00,32.87,32.9,32.85,32.88,10200.0,22.5442,22.5648,22.5305,22.5511,10200.0
2010-06-23 11:10:00,32.88,32.89,32.83,32.84,24000.0,22.5511,22.5579,22.5168,22.5237,24000.0
2010-06-23 11:15:00,32.84,32.86,32.83,32.86,22300.0,22.5237,22.5374,22.5168,22.5374,22300.0
2010-06-23 11:20:00,32.86,32.89,32.84,32.85,19700.0,22.5374,22.5579,22.5237,22.5305,19700.0
2010-06-23 11:25:00,32.85,32.86,32.81,32.81,59500.0,22.5305,22.5374,22.5031,22.5031,59500.0
2010-06-23 11:30:00,32.81,32.82,32.76,32.76,42500.0,22.5031,22.5099,22.4688,22.4688,42500.0
2010-06-23 11:35:00,32.76,32.76,32.71,32.74,19900.0,22.4688,22.4688,22.4345,22.4551,19900.0
2010-06-23 11:40:00,32.75,32.78,32.74,32.75,20800.0,22.4619,22.4825,22.4551,22.4619,20800.0
2010-06-23 11:45:00,32.74,32.75,32.7,32.7,22600.0,22.4551,22.4619,22.4276,22.4276,22600.0
2010-06-23 11:50:00,32.7,32.72,32.68,32.68,28100.0,22.4276,22.4414,22.4139,22.4139,28100.0
2010-06-23 11:55:00,32.68,32.71,32.67,32.68,16500.0,22.4139,22.4345,22.4071,22.4139,16500.0
2010-06-23 12:00:00,32.68,32.7,32.67,32.7,10400.0,22.4139,22.4276,22.4071,22.4276,10400.0
2010-06-23 12:05:00,32.69,32.73,32.69,32.73,6700.0,22.4208,22.4482,22.4208,22.4482,6700.0
2010-06-23 12:10:00,32.72,32.73,32.69,32.69,14400.0,22.4414,22.4482,22.4208,22.4208,14400.0
2010-06-23 12:15:00,32.68,32.69,32.66,32.67,51500.0,22.4139,22.4208,22.4002,22.4071,51500.0
2010-06-23 12:20:00,32.67,32.67,32.59,32.59,56700.0,22.4071,22.4071,22.3522,22.3522,56700.0
2010-06-23 12:25:00,32.6,32.64,32.59,32.64,40200.0,22.359,22.3865,22.3522,22.3865,40200.0
2010-06-23 12:30:00,32.63,32.64,32.62,32.63,13200.0,22.3796,22.3865,22.3728,22.3796,13200.0
2010-06-23 12:35:00,32.63,32.67,32.62,32.63,30000.0,22.3796,22.4071,22.3728,22.3796,30000.0
2010-06-23 12:40:00,32.64,32.67,32.63,32.67,11900.0,22.3865,22.4071,22.3796,22.4071,11900.0
2010-06-23 12:45:00,32.67,32.69,32.67,32.67,12900.0,22.4071,22.4208,22.4071,22.4071,12900.0
2010-06-23 12:50:00,32.67,32.69,32.65,32.65,39900.0,22.4071,22.4208,22.3933,22.3933,39900.0
2010-06-23 12:55:00,32.66,32.68,32.65,32.67,9700.0,22.4002,22.4139,22.3933,22.4071,9700.0
2010-06-23 13:00:00,32.68,32.69,32.65,32.65,49200.0,22.4139,22.4208,22.3933,22.3933,49200.0
2010-06-23 13:05:00,32.66,32.68,32.65,32.67,11500.0,22.4002,22.4139,22.3933,22.4071,11500.0
2010-06-23 13:10:00,32.68,32.68,32.67,32.67,26300.0,22.4139,22.4139,22.4071,22.4071,26300.0
2010-06-23 13:15:00,32.67,32.68,32.62,32.63,28400.0,22.4071,22.4139,22.3728,22.3796,28400.0
2010-06-23 13:20:00,32.64,32.66,32.63,32.65,22400.0,22.3865,22.4002,22.3796,22.3933,22400.0
2010-06-23 13:25:00,32.65,32.65,32.63,32.64,26600.0,22.3933,22.3933,22.3796,22.3865,26600.0
2010-06-23 13:30:00,32.65,32.67,32.64,32.67,23500.0,22.3933,22.4071,22.3865,22.4071,23500.0
2010-06-23 13:35:00,32.67,32.69,32.66,32.67,48100.0,22.4071,22.4208,22.4002,22.4071,48100.0
2010-06-23 13:40:00,32.67,32.68,32.67,32.68,6100.0,22.4071,22.4139,22.4071,22.4139,6100.0
2010-06-23 13:45:00,32.67,32.68,32.62,32.63,35600.0,22.4071,22.4139,22.3728,22.3796,35600.0
2010-06-23 13:50:00,32.64,32.69,32.63,32.67,42500.0,22.3865,22.4208,22.3796,22.4071,42500.0
2010-06-23 13:55:00,32.68,32.68,32.65,32.66,24700.0,22.4139,22.4139,22.3933,22.4002,24700.0
2010-06-23 14:00:00,32.66,32.68,32.64,32.67,43600.0,22.4002,22.4139,22.3865,22.4071,43600.0
2010-06-23 14:05:00,32.67,32.68,32.64,32.67,18700.0,22.4071,22.4139,22.3865,22.4071,18700.0
2010-06-23 14:10:00,32.67,32.67,32.6,32.63,35200.0,22.4071,22.4071,22.359,22.3796,35200.0
2010-06-23 14:15:00,32.63,32.65,32.55,32.61,54200.0,22.3796,22.3933,22.3248,22.3659,54200.0
2010-06-23 14:20:00,32.61,32.65,32.55,32.6,64600.0,22.3659,22.3933,22.3248,22.359,64600.0
2010-06-23 14:25:00,32.6,32.69,32.56,32.68,64600.0,22.359,22.4208,22.3316,22.4139,64600.0
2010-06-23 14:30:00,32.69,32.87,32.69,32.78,105800.0,22.4208,22.5442,22.4208,22.4825,105800.0
2010-06-23 14:35:00,32.78,32.81,32.72,32.73,54900.0,22.4825,22.5031,22.4414,22.4482,54900.0
2010-06-23 14:40:00,32.73,32.75,32.69,32.69,37900.0,22.4482,22.4619,22.4208,22.4208,37900.0
2010-06-23 14:45:00,32.69,32.71,32.62,32.64,50600.0,22.4208,22.4345,22.3728,22.3865,50600.0
2010-06-23 14:50:00,32.63,32.69,32.6,32.68,46900.0,22.3796,22.4208,22.359,22.4139,46900.0
2010-06-23 14:55:00,32.67,32.69,32.6,32.63,40300.0,22.4071,22.4208,22.359,22.3796,40300.0
2010-06-23 15:00:00,32.63,32.69,32.61,32.64,68200.0,22.3796,22.4208,22.3659,22.3865,68200.0
2010-06-23 15:05:00,32.65,32.65,32.51,32.52,90800.0,22.3933,22.3933,22.2973,22.3042,90800.0
2010-06-23 15:10:00,32.52,32.63,32.51,32.58,66000.0,22.3042,22.3796,22.2973,22.3453,66000.0
2010-06-23 15:15:00,32.59,32.64,32.57,32.6,60900.0,22.3522,22.3865,22.3385,22.359,60900.0
2010-06-23 15:20:00,32.6,32.65,32.56,32.65,103800.0,22.359,22.3933,22.3316,22.3933,103800.0
2010-06-23 15:25:00,32.65,32.69,32.62,32.65,79600.0,22.3933,22.4208,22.3728,22.3933,79600.0
2010-06-23 15:30:00,32.65,32.65,32.57,32.62,84700.0,22.3933,22.3933,22.3385,22.3728,84700.0
2010-06-23 15:35:00,32.62,32.7,32.61,32.69,101000.0,22.3728,22.4276,22.3659,22.4208,101000.0
2010-06-23 15:40:00,32.7,32.74,32.65,32.72,128700.0,22.4276,22.4551,22.3933,22.4414,128700.0
2010-06-23 15:45:00,32.72,32.73,32.67,32.71,102600.0,22.4414,22.4482,22.4071,22.4345,102600.0
2010-06-23 15:50:00,32.7,32.72,32.66,32.69,113100.0,22.4276,22.4414,22.4002,22.4208,113100.0
2010-06-23 15:55:00,32.68,32.69,32.63,32.67,181500.0,22.4139,22.4208,22.3796,22.4071,181500.0
2010-06-24 09:30:00,32.57,32.67,32.57,32.62,34200.0,22.3385,22.4071,22.3385,22.3728,34200.0
2010-06-24 09:35:00,32.61,32.75,32.61,32.62,13200.0,22.3659,22.4619,22.3659,22.3728,13200.0
2010-06-24 09:40:00,32.64,32.68,32.55,32.62,38100.0,22.3865,22.4139,22.3248,22.3728,38100.0
2010-06-24 09:45:00,32.64,32.66,32.6,32.63,26500.0,22.3865,22.4002,22.359,22.3796,26500.0
2010-06-24 09:50:00,32.63,32.65,32.6,32.64,28500.0,22.3796,22.3933,22.359,22.3865,28500.0
2010-06-24 09:55:00,32.63,32.65,32.54,32.56,42000.0,22.3796,22.3933,22.3179,22.3316,42000.0
2010-06-24 10:00:00,32.59,32.63,32.55,32.59,27100.0,22.3522,22.3796,22.3248,22.3522,27100.0
2010-06-24 10:05:00,32.6,32.65,32.56,32.63,15000.0,22.359,22.3933,22.3316,22.3796,15000.0
2010-06-24 10:10:00,32.63,32.64,32.56,32.57,17900.0,22.3796,22.3865,22.3316,22.3385,17900.0
2010-06-24 10:15:00,32.57,32.63,32.55,32.62,43100.0,22.3385,22.3796,22.3248,22.3728,43100.0
2010-06-24 10:20:00,32.64,32.73,32.62,32.73,36600.0,22.3865,22.4482,22.3728,22.4482,36600.0
2010-06-24 10:25:00,32.73,32.75,32.65,32.65,37000.0,22.4482,22.4619,22.3933,22.3933,37000.0
2010-06-24 10:30:00,32.66,32.66,32.56,32.56,39200.0,22.4002,22.4002,22.3316,22.3316,39200.0
2010-06-24 10:35:00,32.56,32.61,32.5,32.6,35000.0,22.3316,22.3659,22.2905,22.359,35000.0
2010-06-24 10:40:00,32.6,32.6,32.5,32.5,29100.0,22.359,22.359,22.2905,22.2905,29100.0
2010-06-24 10:45:00,32.51,32.58,32.47,32.58,40000.0,22.2973,22.3453,22.2699,22.3453,40000.0
2010-06-24 10:50:00,32.57,32.57,32.46,32.47,28100.0,22.3385,22.3385,22.263,22.2699,28100.0
2010-06-24 10:55:00,32.47,32.53,32.44,32.52,45600.0,22.2699,22.311,22.2493,22.3042,45600.0
2010-06-24 11:00:00,32.53,32.54,32.47,32.5,45700.0,22.311,22.3179,22.2699,22.2905,45700.0
2010-06-24 11:05:00,32.5,32.51,32.37,32.43,53900.0,22.2905,22.2973,22.2013,22.2425,53900.0
2010-06-24 11:10:00,32.43,32.45,32.41,32.43,18900.0,22.2425,22.2562,22.2287,22.2425,18900.0
2010-06-24 11:15:00,32.46,32.49,32.43,32.43,32700.0,22.263,22.2836,22.2425,22.2425,32700.0
2010-06-24 11:20:00,32.43,32.47,32.41,32.44,15600.0,22.2425,22.2699,22.2287,22.2493,15600.0
2010-06-24 11:25:00,32.46,32.51,32.45,32.49,20600.0,22.263,22.2973,22.2562,22.2836,20600.0
2010-06-24 11:30:00,32.49,32.51,32.45,32.46,36000.0,22.2836,22.2973,22.2562,22.263,36000.0
2010-06-24 11:35:00,32.46,32.51,32.45,32.5,15900.0,22.263,22.2973,22.2562,22.2905,15900.0
2010-06-24 11:40:00,32.5,32.57,32.48,32.53,23100.0,22.2905,22.3385,22.2767,22.311,23100.0
2010-06-24 11:45:00,32.54,32.58,32.54,32.57,17700.0,22.3179,22.3453,22.3179,22.3385,17700.0
2010-06-24 11:50:00,32.56,32.57,32.52,32.54,21700.0,22.3316,22.3385,22.3042,22.3179,21700.0
2010-06-24 11:55:00,32.54,32.55,32.5,32.53,26900.0,22.3179,22.3248,22.2905,22.311,26900.0
2010-06-24 12:00:00,32.54,32.63,32.54,32.61,32900.0,22.3179,22.3796,22.3179,22.3659,32900.0
2010-06-24 12:05:00,32.61,32.62,32.56,32.58,26200.0,22.3659,22.3728,22.3316,22.3453,26200.0
2010-06-24 12:10:00,32.58,32.59,32.52,32.53,43400.0,22.3453,22.3522,22.3042,22.311,43400.0
2010-06-24 12:15:00,32.52,32.54,32.52,32.53,18600.0,22.3042,22.3179,22.3042,22.311,18600.0
2010-06-24 12:20:00,32.53,32.57,32.52,32.53,26800.0,22.311,22.3385,22.3042,22.311,26800.0
2010-06-24 12:25:00,32.54,32.54,32.49,32.51,29200.0,22.3179,22.3179,22.2836,22.2973,29200.0
2010-06-24 12:30:00,32.51,32.51,32.47,32.47,18300.0,22.2973,22.2973,22.2699,22.2699,18300.0
2010-06-24 12:35:00,32.47,32.47,32.41,32.44,17900.0,22.2699,22.2699,22.2287,22.2493,17900.0
2010-06-24 12:40:00,32.45,32.45,32.4,32.4,21100.0,22.2562,22.2562,22.2219,22.2219,21100.0
2010-06-24 12:45:00,32.4,32.42,32.39,32.41,17700.0,22.2219,22.2356,22.215,22.2287,17700.0
2010-06-24 12:50:00,32.42,32.47,32.41,32.46,22200.0,22.2356,22.2699,22.2287,22.263,22200.0
2010-06-24 12:55:00,32.45,32.49,32.45,32.47,27900.0,22.2562,22.2836,22.2562,22.2699,27900.0
2010-06-24 13:00:00,32.48,32.49,32.4,32.42,105800.0,22.2767,22.2836,22.2219,22.2356,105800.0
2010-06-24 13:05:00,32.42,32.43,32.41,32.42,24300.0,22.2356,22.2425,22.2287,22.2356,24300.0
2010-06-24 13:10:00,32.42,32.46,32.42,32.46,65400.0,22.2356,22.263,22.2356,22.263,65400.0
2010-06-24 13:15:00,32.45,32.51,32.44,32.5,46700.0,22.2562,22.2973,22.2493,22.2905,46700.0
2010-06-24 13:20:00,32.5,32.54,32.5,32.52,31000.0,22.2905,22.3179,22.2905,22.3042,31000.0
2010-06-24 13:25:00,32.52,32.54,32.51,32.52,20200.0,22.3042,22.3179,22.2973,22.3042,20200.0
2010-06-24 13:30:00,32.52,32.59,32.52,32.58,13600.0,22.3042,22.3522,22.3042,22.3453,13600.0
2010-06-24 13:35:00,32.59,32.6,32.54,32.56,32100.0,22.3522,22.359,22.3179,22.3316,32100.0
2010-06-24 13:40:00,32.56,32.56,32.53,32.54,29300.0,22.3316,22.3316,22.311,22.3179,29300.0
2010-06-24 13:45:00,32.55,32.57,32.53,32.53,21000.0,22.3248,22.3385,22.311,22.311,21000.0
2010-06-24 13:50:00,32.53,32.62,32.53,32.57,84200.0,22.311,22.3728,22.311,22.3385,84200.0
2010-06-24 13:55:00,32.58,32.65,32.58,32.62,48100.0,22.3453,22.3933,22.3453,22.3728,48100.0
2010-06-24 14:00:00,32.62,32.64,32.56,32.56,29400.0,22.3728,22.3865,22.3316,22.3316,29400.0
2010-06-24 14:05:00,32.57,32.6,32.54,32.55,37100.0,22.3385,22.359,22.3179,22.3248,37100.0
2010-06-24 14:10:00,32.56,32.56,32.49,32.51,56200.0,22.3316,22.3316,22.2836,22.2973,56200.0
2010-06-24 14:15:00,32.52,32.52,32.49,32.49,18700.0,22.3042,22.3042,22.2836,22.2836,18700.0
2010-06-24 14:20:00,32.5,32.52,32.48,32.52,21000.0,22.2905,22.3042,22.2767,22.3042,21000.0
2010-06-24 14:25:00,32.53,32.54,32.51,32.52,21800.0,22.311,22.3179,22.2973,22.3042,21800.0
2010-06-24 14:30:00,32.51,32.51,32.47,32.47,46700.0,22.2973,22.2973,22.2699,22.2699,46700.0
2010-06-24 14:35:00,32.47,32.49,32.44,32.45,59500.0,22.2699,22.2836,22.2493,22.2562,59500.0
2010-06-24 14:40:00,32.44,32.44,32.4,32.42,39300.0,22.2493,22.2493,22.2219,22.2356,39300.0
2010-06-24 14:45:00,32.41,32.42,32.35,32.35,33900.0,22.2287,22.2356,22.1876,22.1876,33900.0
2010-06-24 14:50:00,32.35,32.38,32.33,32.36,48000.0,22.1876,22.2082,22.1739,22.1944,48000.0
2010-06-24 14:55:00,32.36,32.37,32.3,32.34,44000.0,22.1944,22.2013,22.1533,22.1807,44000.0
2010-06-24 15:00:00,32.34,32.37,32.34,32.35,45900.0,22.1807,22.2013,22.1807,22.1876,45900.0
2010-06-24 15:05:00,32.35,32.37,32.29,32.29,41300.0,22.1876,22.2013,22.1464,22.1464,41300.0
2010-06-24 15:10:00,32.29,32.31,32.17,32.21,79900.0,22.1464,22.1601,22.0641,22.0916,79900.0
2010-06-24 15:15:00,32.21,32.23,32.13,32.16,91500.0,22.0916,22.1053,22.0367,22.0573,91500.0
2010-06-24 15:20:00,32.17,32.21,32.15,32.15,76300.0,22.0641,22.0916,22.0504,22.0504,76300.0
2010-06-24 15:25:00,32.15,32.26,32.13,32.22,73700.0,22.0504,22.1259,22.0367,22.0984,73700.0
2010-06-24 15:30:00,32.22,32.25,32.18,32.21,71400.0,22.0984,22.119,22.071,22.0916,71400.0
2010-06-24 15:35:00,32.21,32.24,32.19,32.22,96800.0,22.0916,22.1121,22.0778,22.0984,96800.0
2010-06-24 15:40:00,32.22,32.28,32.19,32.28,116800.0,22.0984,22.1396,22.0778,22.1396,116800.0
2010-06-24 15:45:00,32.28,32.29,32.21,32.24,176300.0,22.1396,22.1464,22.0916,22.1121,176300.0
2010-06-24 15:50:00,32.24,32.26,32.2,32.22,142700.0,22.1121,22.1259,22.0847,22.0984,142700.0
2010-06-24 15:55:00,32.22,32.22,32.08,32.14,294600.0,22.0984,22.0984,22.0024,22.0436,294600.0
2010-06-25 09:30:00,32.46,32.46,32.07,32.09,41500.0,22.263,22.263,21.9955,22.0093,41500.0
2010-06-25 09:35:00,32.09,32.13,32.03,32.13,20000.0,22.0093,22.0367,21.9681,22.0367,20000.0
2010-06-25 09:40:00,32.12,32.2,32.09,32.11,61900.0,22.0298,22.0847,22.0093,22.023,61900.0
2010-06-25 09:45:00,32.12,32.2,32.1,32.18,39700.0,22.0298,22.0847,22.0161,22.071,39700.0
2010-06-25 09:50:00,32.19,32.21,32.07,32.11,19600.0,22.0778,22.0916,21.9955,22.023,19600.0
2010-06-25 09:55:00,32.12,32.27,32.12,32.22,28300.0,22.0298,22.1327,22.0298,22.0984,28300.0
2010-06-25 10:00:00,32.23,32.3,32.22,32.27,17900.0,22.1053,22.1533,22.0984,22.1327,17900.0
2010-06-25 10:05:00,32.28,32.32,32.27,32.28,21000.0,22.1396,22.167,22.1327,22.1396,21000.0
2010-06-25 10:10:00,32.28,32.32,32.26,32.27,16100.0,22.1396,22.167,22.1259,22.1327,16100.0
2010-06-25 10:15:00,32.27,32.28,32.21,32.21,20300.0,22.1327,22.1396,22.0916,22.0916,20300.0
2010-06-25 10:20:00,32.21,32.21,32.1,32.1,23800.0,22.0916,22.0916,22.0161,22.0161,23800.0
2010-06-25 10:25:00,32.1,32.13,32.09,32.13,17600.0,22.0161,22.0367,22.0093,22.0367,17600.0
2010-06-25 10:30:00,32.12,32.13,32.05,32.09,18900.0,22.0298,22.0367,21.9818,22.0093,18900.0
2010-06-25 10:35:00,32.09,32.09,32.03,32.05,20200.0,22.0093,22.0093,21.9681,21.9818,20200.0
2010-06-25 10:40:00,32.05,32.08,32.04,32.07,18800.0,21.9818,22.0024,21.975,21.9955,18800.0
2010-06-25 10:45:00,32.08,32.1,32.06,32.08,17200.0,22.0024,22.0161,21.9887,22.0024,17200.0
2010-06-25 10:50:00,32.08,32.08,31.93,31.94,48700.0,22.0024,22.0024,21.8995,21.9064,48700.0
2010-06-25 10:55:00,31.93,31.99,31.91,31.93,20800.0,21.8995,21.9407,21.8858,21.8995,20800.0
2010-06-25 11:00:00,31.94,31.99,31.93,31.97,23300.0,21.9064,21.9407,21.8995,21.927,23300.0
2010-06-25 11:05:00,31.98,32.04,31.97,32.03,17800.0,21.9338,21.975,21.927,21.9681,17800.0
2010-06-25 11:10:00,32.04,32.05,32.01,32.02,18700.0,21.975,21.9818,21.9544,21.9613,18700.0
2010-06-25 11:15:00,32.03,32.05,32.01,32.05,20300.0,21.9681,21.9818,21.9544,21.9818,20300.0
2010-06-25 11:20:00,32.04,32.05,31.97,31.99,36700.0,21.975,21.9818,21.927,21.9407,36700.0
2010-06-25 11:25:00,31.99,32.08,31.97,32.06,22900.0,21.9407,22.0024,21.927,21.9887,22900.0
2010-06-25 11:30:00,32.07,32.11,32.07,32.08,37100.0,21.9955,22.023,21.9955,22.0024,37100.0
2010-06-25 11:35:00,32.08,32.08,32.02,32.03,31800.0,22.0024,22.0024,21.9613,21.9681,31800.0
2010-06-25 11:40:00,32.03,32.04,31.97,31.98,31300.0,21.9681,21.975,21.927,21.9338,31300.0
2010-06-25 11:45:00,31.98,32.08,31.97,32.08,38700.0,21.9338,22.0024,21.927,22.0024,38700.0
2010-06-25 11:50:00,32.07,32.14,32.07,32.12,27200.0,21.9955,22.0436,21.9955,22.0298,27200.0
2010-06-25 11:55:00,32.13,32.13,32.08,32.09,24100.0,22.0367,22.0367,22.0024,22.0093,24100.0
2010-06-25 12:00:00,32.09,32.1,32.01,32.04,36500.0,22.0093,22.0161,21.9544,21.975,36500.0
2010-06-25 12:05:00,32.04,32.1,32.02,32.09,31400.0,21.975,22.0161,21.9613,22.0093,31400.0
2010-06-25 12:10:00,32.09,32.1,32.05,32.05,26600.0,22.0093,22.0161,21.9818,21.9818,26600.0
2010-06-25 12:15:00,32.06,32.06,32.03,32.06,22600.0,21.9887,21.9887,21.9681,21.9887,22600.0
2010-06-25 12:20:00,32.06,32.11,32.05,32.09,26200.0,21.9887,22.023,21.9818,22.0093,26200.0
2010-06-25 12:25:00,32.09,32.09,32.06,32.07,38900.0,22.0093,22.0093,21.9887,21.9955,38900.0
2010-06-25 12:30:00,32.07,32.12,32.06,32.09,44000.0,21.9955,22.0298,21.9887,22.0093,44000.0
2010-06-25 12:35:00,32.09,32.15,32.08,32.11,50400.0,22.0093,22.0504,22.0024,22.023,50400.0
2010-06-25 12:40:00,32.11,32.13,32.1,32.1,22200.0,22.023,22.0367,22.0161,22.0161,22200.0
2010-06-25 12:45:00,32.11,32.14,32.11,32.14,28200.0,22.023,22.0436,22.023,22.0436,28200.0
2010-06-25 12:50:00,32.13,32.13,32.09,32.09,42800.0,22.0367,22.0367,22.0093,22.0093,42800.0
2010-06-25 12:55:00,32.09,32.09,32.05,32.07,28600.0,22.0093,22.0093,21.9818,21.9955,28600.0
2010-06-25 13:00:00,32.07,32.12,32.06,32.11,18100.0,21.9955,22.0298,21.9887,22.023,18100.0
2010-06-25 13:05:00,32.11,32.21,32.11,32.21,16600.0,22.023,22.0916,22.023,22.0916,16600.0
2010-06-25 13:10:00,32.2,32.22,32.19,32.19,27500.0,22.0847,22.0984,22.0778,22.0778,27500.0
2010-06-25 13:15:00,32.18,32.2,32.17,32.18,43100.0,22.071,22.0847,22.0641,22.071,43100.0
2010-06-25 13:20:00,32.18,32.19,32.18,32.18,7400.0,22.071,22.0778,22.071,22.071,7400.0
2010-06-25 13:25:00,32.18,32.24,32.18,32.24,24400.0,22.071,22.1121,22.071,22.1121,24400.0
2010-06-25 13:30:00,32.25,32.33,32.25,32.32,42600.0,22.119,22.1739,22.119,22.167,42600.0
2010-06-25 13:35:00,32.32,32.38,32.32,32.32,49300.0,22.167,22.2082,22.167,22.167,49300.0
2010-06-25 13:40:00,32.32,32.32,32.26,32.29,25600.0,22.167,22.167,22.1259,22.1464,25600.0
2010-06-25 13:45:00,32.29,32.31,32.24,32.24,37300.0,22.1464,22.1601,22.1121,22.1121,37300.0
2010-06-25 13:50:00,32.24,32.24,32.21,32.23,32700.0,22.1121,22.1121,22.0916,22.1053,32700.0
2010-06-25 13:55:00,32.22,32.25,32.22,32.25,39200.0,22.0984,22.119,22.0984,22.119,39200.0
2010-06-25 14:00:00,32.25,32.25,32.21,32.22,45400.0,22.119,22.119,22.0916,22.0984,45400.0
2010-06-25 14:05:00,32.23,32.23,32.17,32.18,34700.0,22.1053,22.1053,22.0641,22.071,34700.0
2010-06-25 14:10:00,32.18,32.24,32.17,32.23,32200.0,22.071,22.1121,22.0641,22.1053,32200.0
2010-06-25 14:15:00,32.23,32.25,32.23,32.24,18800.0,22.1053,22.119,22.1053,22.1121,18800.0
2010-06-25 14:20:00,32.24,32.3,32.24,32.27,59600.0,22.1121,22.1533,22.1121,22.1327,59600.0
2010-06-25 14:25:00,32.27,32.28,32.24,32.25,32600.0,22.1327,22.1396,22.1121,22.119,32600.0
2010-06-25 14:30:00,32.25,32.26,32.2,32.26,37600.0,22.119,22.1259,22.0847,22.1259,37600.0
2010-06-25 14:35:00,32.26,32.29,32.26,32.27,15200.0,22.1259,22.1464,22.1259,22.1327,15200.0
2010-06-25 14:40:00,32.27,32.31,32.27,32.31,37700.0,22.1327,22.1601,22.1327,22.1601,37700.0
2010-06-25 14:45:00,32.3,32.32,32.28,32.3,25500.0,22.1533,22.167,22.1396,22.1533,25500.0
2010-06-25 14:50:00,32.3,32.32,32.28,32.31,36700.0,22.1533,22.167,22.1396,22.1601,36700.0
2010-06-25 14:55:00,32.31,32.31,32.25,32.26,37100.0,22.1601,22.1601,22.119,22.1259,37100.0
2010-06-25 15:00:00,32.26,32.26,32.2,32.23,58400.0,22.1259,22.1259,22.0847,22.1053,58400.0
2010-06-25 15:05:00,32.23,32.24,32.2,32.22,27100.0,22.1053,22.1121,22.0847,22.0984,27100.0
2010-06-25 15:10:00,32.23,32.24,32.2,32.24,39000.0,22.1053,22.1121,22.0847,22.1121,39000.0
2010-06-25 15:15:00,32.24,32.25,32.16,32.18,64100.0,22.1121,22.119,22.0573,22.071,64100.0
2010-06-25 15:20:00,32.19,32.24,32.18,32.24,42000.0,22.0778,22.1121,22.071,22.1121,42000.0
2010-06-25 15:25:00,32.24,32.28,32.23,32.27,39500.0,22.1121,22.1396,22.1053,22.1327,39500.0
2010-06-25 15:30:00,32.26,32.35,32.26,32.35,66200.0,22.1259,22.1876,22.1259,22.1876,66200.0
2010-06-25 15:35:00,32.35,32.37,32.33,32.37,74200.0,22.1876,22.2013,22.1739,22.2013,74200.0
2010-06-25 15:40:00,32.37,32.38,32.26,32.28,135100.0,22.2013,22.2082,22.1259,22.1396,135100.0
2010-06-25 15:45:00,32.28,32.28,32.12,32.15,385600.0,22.1396,22.1396,22.0298,22.0504,385600.0
2010-06-25 15:50:00,32.15,32.17,32.1,32.13,281400.0,22.0504,22.0641,22.0161,22.0367,281400.0
2010-06-25 15:55:00,32.13,32.23,32.13,32.18,556400.0,22.0367,22.1053,22.0367,22.071,556400.0
2010-06-28 09:30:00,32.39,32.46,32.2,32.24,22800.0,22.215,22.263,22.0847,22.1121,22800.0
2010-06-28 09:35:00,32.24,32.26,32.17,32.21,15100.0,22.1121,22.1259,22.0641,22.0916,15100.0
2010-06-28 09:40:00,32.23,32.25,32.13,32.2,13500.0,22.1053,22.119,22.0367,22.0847,13500.0
2010-06-28 09:45:00,32.21,32.21,32.06,32.12,17500.0,22.0916,22.0916,21.9887,22.0298,17500.0
2010-06-28 09:50:00,32.12,32.13,32.1,32.11,16700.0,22.0298,22.0367,22.0161,22.023,16700.0
2010-06-28 09:55:00,32.1,32.13,32.02,32.13,20400.0,22.0161,22.0367,21.9613,22.0367,20400.0
2010-06-28 10:00:00,32.13,32.15,32.1,32.11,21900.0,22.0367,22.0504,22.0161,22.023,21900.0
2010-06-28 10:05:00,32.11,32.13,32.02,32.07,23600.0,22.023,22.0367,21.9613,21.9955,23600.0
2010-06-28 10:10:00,32.08,32.11,32.07,32.1,9600.0,22.0024,22.023,21.9955,22.0161,9600.0
2010-06-28 10:15:00,32.1,32.1,32.08,32.1,11800.0,22.0161,22.0161,22.0024,22.0161,11800.0
2010-06-28 10:20:00,32.09,32.14,32.09,32.14,19100.0,22.0093,22.0436,22.0093,22.0436,19100.0
2010-06-28 10:25:00,32.14,32.17,32.11,32.13,20600.0,22.0436,22.0641,22.023,22.0367,20600.0
2010-06-28 10:30:00,32.14,32.18,32.11,32.15,22600.0,22.0436,22.071,22.023,22.0504,22600.0
2010-06-28 10:35:00,32.14,32.16,32.1,32.12,23600.0,22.0436,22.0573,22.0161,22.0298,23600.0
2010-06-28 10:40:00,32.12,32.17,32.12,32.13,23000.0,22.0298,22.0641,22.0298,22.0367,23000.0
2010-06-28 10:45:00,32.12,32.24,32.12,32.22,31900.0,22.0298,22.1121,22.0298,22.0984,31900.0
2010-06-28 10:50:00,32.22,32.26,32.21,32.26,15300.0,22.0984,22.1259,22.0916,22.1259,15300.0
2010-06-28 10:55:00,32.25,32.26,32.22,32.25,13300.0,22.119,22.1259,22.0984,22.119,13300.0
2010-06-28 11:00:00,32.26,32.3,32.25,32.29,17600.0,22.1259,22.1533,22.119,22.1464,17600.0
2010-06-28 11:05:00,32.29,32.34,32.29,32.31,18100.0,22.1464,22.1807,22.1464,22.1601,18100.0
2010-06-28 11:10:00,32.32,32.33,32.3,32.33,17700.0,22.167,22.1739,22.1533,22.1739,17700.0
2010-06-28 11:15:00,32.33,32.33,32.28,32.29,20900.0,22.1739,22.1739,22.1396,22.1464,20900.0
2010-06-28 11:20:00,32.3,32.35,32.29,32.35,17200.0,22.1533,22.1876,22.1464,22.1876,17200.0
2010-06-28 11:25:00,32.35,32.41,32.35,32.41,14400.0,22.1876,22.2287,22.1876,22.2287,14400.0
2010-06-28 11:30:00,32.41,32.54,32.4,32.53,123700.0,22.2287,22.3179,22.2219,22.311,123700.0
2010-06-28 11:35:00,32.54,32.54,32.49,32.49,46300.0,22.3179,22.3179,22.2836,22.2836,46300.0
2010-06-28 11:40:00,32.49,32.52,32.48,32.48,21400.0,22.2836,22.3042,22.2767,22.2767,21400.0
2010-06-28 11:45:00,32.49,32.51,32.45,32.49,91600.0,22.2836,22.2973,22.2562,22.2836,91600.0
2010-06-28 11:50:00,32.48,32.56,32.43,32.43,115600.0,22.2767,22.3316,22.2425,22.2425,115600.0
2010-06-28 11:55:00,32.44,32.44,32.4,32.42,13100.0,22.2493,22.2493,22.2219,22.2356,13100.0
2010-06-28 12:00:00,32.4,32.49,32.36,32.38,83500.0,22.2219,22.2836,22.1944,22.2082,83500.0
2010-06-28 12:05:00,32.37,32.42,32.36,32.38,30400.0,22.2013,22.2356,22.1944,22.2082,30400.0
2010-06-28 12:10:00,32.38,32.38,32.32,32.34,20900.0,22.2082,22.2082,22.167,22.1807,20900.0
2010-06-28 12:15:00,32.34,32.34,32.32,32.34,18100.0,22.1807,22.1807,22.167,22.1807,18100.0
2010-06-28 12:20:00,32.34,32.36,32.34,32.36,14900.0,22.1807,22.1944,22.1807,22.1944,14900.0
2010-06-28 12:25:00,32.38,32.4,32.37,32.4,11000.0,22.2082,22.2219,22.2013,22.2219,11000.0
2010-06-28 12:30:00,32.39,32.41,32.39,32.41,11700.0,22.215,22.2287,22.215,22.2287,11700.0
2010-06-28 12:35:00,32.41,32.41,32.36,32.36,12300.0,22.2287,22.2287,22.1944,22.1944,12300.0
2010-06-28 12:40:00,32.37,32.37,32.33,32.36,13900.0,22.2013,22.2013,22.1739,22.1944,13900.0
2010-06-28 12:45:00,32.37,32.37,32.31,32.35,19300.0,22.2013,22.2013,22.1601,22.1876,19300.0
2010-06-28 12:50:00,32.36,32.36,32.34,32.35,10700.0,22.1944,22.1944,22.1807,22.1876,10700.0
2010-06-28 12:55:00,32.35,32.37,32.34,32.37,6100.0,22.1876,22.2013,22.1807,22.2013,6100.0
2010-06-28 13:00:00,32.36,32.37,32.32,32.32,34100.0,22.1944,22.2013,22.167,22.167,34100.0
2010-06-28 13:05:00,32.31,32.31,32.26,32.31,32200.0,22.1601,22.1601,22.1259,22.1601,32200.0
2010-06-28 13:10:00,32.31,32.32,32.28,32.28,45900.0,22.1601,22.167,22.1396,22.1396,45900.0
2010-06-28 13:15:00,32.28,32.28,32.25,32.27,21300.0,22.1396,22.1396,22.119,22.1327,21300.0
2010-06-28 13:20:00,32.27,32.32,32.27,32.32,16900.0,22.1327,22.167,22.1327,22.167,16900.0
2010-06-28 13:25:00,32.32,32.34,32.31,32.31,11000.0,22.167,22.1807,22.1601,22.1601,11000.0
2010-06-28 13:30:00,32.31,32.31,32.25,32.26,23700.0,22.1601,22.1601,22.119,22.1259,23700.0
2010-06-28 13:35:00,32.26,32.3,32.26,32.3,11000.0,22.1259,22.1533,22.1259,22.1533,11000.0
2010-06-28 13:40:00,32.3,32.31,32.27,32.31,42100.0,22.1533,22.1601,22.1327,22.1601,42100.0
2010-06-28 13:45:00,32.31,32.36,32.3,32.36,14600.0,22.1601,22.1944,22.1533,22.1944,14600.0
2010-06-28 13:50:00,32.37,32.38,32.36,32.37,10000.0,22.2013,22.2082,22.1944,22.2013,10000.0
2010-06-28 13:55:00,32.37,32.39,32.36,32.38,14300.0,22.2013,22.215,22.1944,22.2082,14300.0
2010-06-28 14:00:00,32.38,32.38,32.34,32.34,19900.0,22.2082,22.2082,22.1807,22.1807,19900.0
2010-06-28 14:05:00,32.34,32.35,32.34,32.34,6700.0,22.1807,22.1876,22.1807,22.1807,6700.0
2010-06-28 14:10:00,32.34,32.41,32.34,32.41,18400.0,22.1807,22.2287,22.1807,22.2287,18400.0
2010-06-28 14:15:00,32.41,32.42,32.4,32.4,14400.0,22.2287,22.2356,22.2219,22.2219,14400.0
2010-06-28 14:20:00,32.4,32.41,32.4,32.4,9600.0,22.2219,22.2287,22.2219,22.2219,9600.0
2010-06-28 14:25:00,32.4,32.41,32.38,32.38,22800.0,22.2219,22.2287,22.2082,22.2082,22800.0
2010-06-28 14:30:00,32.38,32.39,32.37,32.38,12300.0,22.2082,22.215,22.2013,22.2082,12300.0
2010-06-28 14:35:00,32.38,32.43,32.37,32.41,33900.0,22.2082,22.2425,22.2013,22.2287,33900.0
2010-06-28 14:40:00,32.42,32.45,32.41,32.45,15400.0,22.2356,22.2562,22.2287,22.2562,15400.0
2010-06-28 14:45:00,32.44,32.46,32.44,32.45,14600.0,22.2493,22.263,22.2493,22.2562,14600.0
2010-06-28 14:50:00,32.46,32.46,32.43,32.43,22900.0,22.263,22.263,22.2425,22.2425,22900.0
2010-06-28 14:55:00,32.44,32.48,32.44,32.48,33100.0,22.2493,22.2767,22.2493,22.2767,33100.0
2010-06-28 15:00:00,32.48,32.5,32.48,32.48,23000.0,22.2767,22.2905,22.2767,22.2767,23000.0
2010-06-28 15:05:00,32.49,32.49,32.48,32.48,20500.0,22.2836,22.2836,22.2767,22.2767,20500.0
2010-06-28 15:10:00,32.48,32.49,32.42,32.42,32100.0,22.2767,22.2836,22.2356,22.2356,32100.0
2010-06-28 15:15:00,32.42,32.46,32.4,32.46,32900.0,22.2356,22.263,22.2219,22.263,32900.0
2010-06-28 15:20:00,32.46,32.47,32.41,32.41,20800.0,22.263,22.2699,22.2287,22.2287,20800.0
2010-06-28 15:25:00,32.42,32.42,32.37,32.38,48800.0,22.2356,22.2356,22.2013,22.2082,48800.0
2010-06-28 15:30:00,32.37,32.41,32.37,32.41,36500.0,22.2013,22.2287,22.2013,22.2287,36500.0
2010-06-28 15:35:00,32.41,32.43,32.4,32.42,33000.0,22.2287,22.2425,22.2219,22.2356,33000.0
2010-06-28 15:40:00,32.43,32.47,32.41,32.46,54400.0,22.2425,22.2699,22.2287,22.263,54400.0
2010-06-28 15:45:00,32.46,32.46,32.39,32.41,76800.0,22.263,22.263,22.215,22.2287,76800.0
2010-06-28 15:50:00,32.41,32.42,32.31,32.34,76200.0,22.2287,22.2356,22.1601,22.1807,76200.0
2010-06-28 15:55:00,32.33,32.34,32.31,32.31,195100.0,22.1739,22.1807,22.1601,22.1601,195100.0
2010-06-29 09:30:00,31.91,31.99,31.91,31.93,24200.0,21.8858,21.9407,21.8858,21.8995,24200.0
2010-06-29 09:35:00,31.92,31.99,31.8,31.82,16700.0,21.8927,21.9407,21.8104,21.8241,16700.0
2010-06-29 09:40:00,31.82,31.9,31.78,31.89,19000.0,21.8241,21.8789,21.7966,21.8721,19000.0
2010-06-29 09:45:00,31.89,31.91,31.71,31.72,40300.0,21.8721,21.8858,21.7486,21.7555,40300.0
2010-06-29 09:50:00,31.71,31.72,31.62,31.66,42100.0,21.7486,21.7555,21.6869,21.7143,42100.0
2010-06-29 09:55:00,31.66,31.75,31.65,31.73,12800.0,21.7143,21.7761,21.7075,21.7624,12800.0
2010-06-29 10:00:00,31.71,31.71,31.5,31.58,76400.0,21.7486,21.7486,21.6046,21.6595,76400.0
2010-06-29 10:05:00,31.58,31.68,31.55,31.65,22100.0,21.6595,21.7281,21.6389,21.7075,22100.0
2010-06-29 10:10:00,31.65,31.71,31.63,31.7,27300.0,21.7075,21.7486,21.6938,21.7418,27300.0
2010-06-29 10:15:00,31.69,31.73,31.67,31.73,58000.0,21.7349,21.7624,21.7212,21.7624,58000.0
2010-06-29 10:20:00,31.73,31.73,31.68,31.7,34400.0,21.7624,21.7624,21.7281,21.7418,34400.0
2010-06-29 10:25:00,31.7,31.7,31.57,31.57,60400.0,21.7418,21.7418,21.6526,21.6526,60400.0
2010-06-29 10:30:00,31.58,31.68,31.57,31.64,35500.0,21.6595,21.7281,21.6526,21.7006,35500.0
2010-06-29 10:35:00,31.65,31.68,31.63,31.67,30600.0,21.7075,21.7281,21.6938,21.7212,30600.0
2010-06-29 10:40:00,31.66,31.73,31.65,31.7,38900.0,21.7143,21.7624,21.7075,21.7418,38900.0
2010-06-29 10:45:00,31.7,31.7,31.64,31.69,21700.0,21.7418,21.7418,21.7006,21.7349,21700.0
2010-06-29 10:50:00,31.69,31.77,31.69,31.76,52300.0,21.7349,21.7898,21.7349,21.7829,52300.0
2010-06-29 10:55:00,31.75,31.79,31.75,31.79,19900.0,21.7761,21.8035,21.7761,21.8035,19900.0
2010-06-29 11:00:00,31.79,31.79,31.78,31.79,19100.0,21.8035,21.8035,21.7966,21.8035,19100.0
2010-06-29 11:05:00,31.78,31.81,31.75,31.81,29000.0,21.7966,21.8172,21.7761,21.8172,29000.0
2010-06-29 11:10:00,31.81,31.87,31.81,31.83,27200.0,21.8172,21.8584,21.8172,21.8309,27200.0
2010-06-29 11:15:00,31.83,31.84,31.77,31.78,19500.0,21.8309,21.8378,21.7898,21.7966,19500.0
2010-06-29 11:20:00,31.79,31.82,31.77,31.78,24500.0,21.8035,21.8241,21.7898,21.7966,24500.0
2010-06-29 11:25:00,31.78,31.79,31.73,31.76,29600.0,21.7966,21.8035,21.7624,21.7829,29600.0
2010-06-29 11:30:00,31.75,31.78,31.75,31.76,31200.0,21.7761,21.7966,21.7761,21.7829,31200.0
2010-06-29 11:35:00,31.75,31.78,31.75,31.77,14100.0,21.7761,21.7966,21.7761,21.7898,14100.0
2010-06-29 11:40:00,31.77,31.77,31.74,31.75,31800.0,21.7898,21.7898,21.7692,21.7761,31800.0
2010-06-29 11:45:00,31.76,31.77,31.75,31.76,29000.0,21.7829,21.7898,21.7761,21.7829,29000.0
2010-06-29 11:50:00,31.77,31.81,31.76,31.78,17900.0,21.7898,21.8172,21.7829,21.7966,17900.0
2010-06-29 11:55:00,31.77,31.77,31.73,31.74,22800.0,21.7898,21.7898,21.7624,21.7692,22800.0
2010-06-29 12:00:00,31.74,31.76,31.73,31.76,53300.0,21.7692,21.7829,21.7624,21.7829,53300.0
2010-06-29 12:05:00,31.76,31.78,31.75,31.77,28500.0,21.7829,21.7966,21.7761,21.7898,28500.0
2010-06-29 12:10:00,31.76,31.79,31.75,31.78,36300.0,21.7829,21.8035,21.7761,21.7966,36300.0
2010-06-29 12:15:00,31.78,31.8,31.76,31.78,42300.0,21.7966,21.8104,21.7829,21.7966,42300.0
2010-06-29 12:20:00,31.78,31.84,31.77,31.84,24000.0,21.7966,21.8378,21.7898,21.8378,24000.0
2010-06-29 12:25:00,31.83,31.84,31.77,31.81,54700.0,21.8309,21.8378,21.7898,21.8172,54700.0
2010-06-29 12:30:00,31.81,31.81,31.75,31.75,23500.0,21.8172,21.8172,21.7761,21.7761,23500.0
2010-06-29 12:35:00,31.76,31.77,31.75,31.75,41800.0,21.7829,21.7898,21.7761,21.7761,41800.0
2010-06-29 12:40:00,31.76,31.78,31.75,31.75,46500.0,21.7829,21.7966,21.7761,21.7761,46500.0
2010-06-29 12:45:00,31.75,31.77,31.75,31.76,18400.0,21.7761,21.7898,21.7761,21.7829,18400.0
2010-06-29 12:50:00,31.76,31.77,31.75,31.75,43700.0,21.7829,21.7898,21.7761,21.7761,43700.0
2010-06-29 12:55:00,31.75,31.76,31.75,31.75,24800.0,21.7761,21.7829,21.7761,21.7761,24800.0
2010-06-29 13:00:00,31.75,31.76,31.74,31.74,13600.0,21.7761,21.7829,21.7692,21.7692,13600.0
2010-06-29 13:05:00,31.74,31.78,31.74,31.78,28800.0,21.7692,21.7966,21.7692,21.7966,28800.0
2010-06-29 13:10:00,31.78,31.78,31.75,31.76,15500.0,21.7966,21.7966,21.7761,21.7829,15500.0
2010-06-29 13:15:00,31.75,31.76,31.71,31.72,21400.0,21.7761,21.7829,21.7486,21.7555,21400.0
2010-06-29 13:20:00,31.73,31.73,31.64,31.65,33400.0,21.7624,21.7624,21.7006,21.7075,33400.0
2010-06-29 13:25:00,31.64,31.67,31.64,31.67,38400.0,21.7006,21.7212,21.7006,21.7212,38400.0
2010-06-29 13:30:00,31.66,31.67,31.6,31.6,37900.0,21.7143,21.7212,21.6732,21.6732,37900.0
2010-06-29 13:35:00,31.6,31.65,31.57,31.64,45300.0,21.6732,21.7075,21.6526,21.7006,45300.0
2010-06-29 13:40:00,31.64,31.7,31.64,31.67,43500.0,21.7006,21.7418,21.7006,21.7212,43500.0
2010-06-29 13:45:00,31.67,31.67,31.65,31.67,18700.0,21.7212,21.7212,21.7075,21.7212,18700.0
2010-06-29 13:50:00,31.66,31.67,31.64,31.65,22600.0,21.7143,21.7212,21.7006,21.7075,22600.0
2010-06-29 13:55:00,31.66,31.7,31.65,31.69,35600.0,21.7143,21.7418,21.7075,21.7349,35600.0
2010-06-29 14:00:00,31.68,31.69,31.66,31.67,9900.0,21.7281,21.7349,21.7143,21.7212,9900.0
2010-06-29 14:05:00,31.67,31.7,31.67,31.69,48800.0,21.7212,21.7418,21.7212,21.7349,48800.0
2010-06-29 14:10:00,31.69,31.71,31.68,31.7,28100.0,21.7349,21.7486,21.7281,21.7418,28100.0
2010-06-29 14:15:00,31.71,31.71,31.67,31.68,21100.0,21.7486,21.7486,21.7212,21.7281,21100.0
2010-06-29 14:20:00,31.68,31.69,31.65,31.69,23600.0,21.7281,21.7349,21.7075,21.7349,23600.0
2010-06-29 14:25:00,31.7,31.7,31.65,31.65,17500.0,21.7418,21.7418,21.7075,21.7075,17500.0
2010-06-29 14:30:00,31.65,31.66,31.63,31.64,47300.0,21.7075,21.7143,21.6938,21.7006,47300.0
2010-06-29 14:35:00,31.64,31.66,31.61,31.62,35400.0,21.7006,21.7143,21.68,21.6869,35400.0
2010-06-29 14:40:00,31.62,31.65,31.61,31.64,40700.0,21.6869,21.7075,21.68,21.7006,40700.0
2010-06-29 14:45:00,31.63,31.63,31.6,31.61,24900.0,21.6938,21.6938,21.6732,21.68,24900.0
2010-06-29 14:50:00,31.6,31.66,31.58,31.63,43300.0,21.6732,21.7143,21.6595,21.6938,43300.0
2010-06-29 14:55:00,31.63,31.63,31.55,31.56,37800.0,21.6938,21.6938,21.6389,21.6458,37800.0
2010-06-29 15:00:00,31.56,31.6,31.55,31.6,34400.0,21.6458,21.6732,21.6389,21.6732,34400.0
2010-06-29 15:05:00,31.6,31.65,31.58,31.58,58200.0,21.6732,21.7075,21.6595,21.6595,58200.0
2010-06-29 15:10:00,31.57,31.57,31.54,31.56,56700.0,21.6526,21.6526,21.632,21.6458,56700.0
2010-06-29 15:15:00,31.56,31.59,31.5,31.5,57300.0,21.6458,21.6663,21.6046,21.6046,57300.0
2010-06-29 15:20:00,31.5,31.51,31.4,31.49,110900.0,21.6046,21.6115,21.536,21.5977,110900.0
2010-06-29 15:25:00,31.49,31.49,31.42,31.45,47600.0,21.5977,21.5977,21.5497,21.5703,47600.0
2010-06-29 15:30:00,31.46,31.51,31.41,31.49,95200.0,21.5772,21.6115,21.5429,21.5977,95200.0
2010-06-29 15:35:00,31.49,31.53,31.48,31.49,99300.0,21.5977,21.6252,21.5909,21.5977,99300.0
2010-06-29 15:40:00,31.49,31.49,31.39,31.39,95500.0,21.5977,21.5977,21.5292,21.5292,95500.0
2010-06-29 15:45:00,31.39,31.4,31.33,31.34,107200.0,21.5292,21.536,21.488,21.4949,107200.0
2010-06-29 15:50:00,31.34,31.47,31.27,31.47,226300.0,21.4949,21.584,21.4469,21.584,226300.0
2010-06-29 15:55:00,31.48,31.52,31.43,31.45,140000.0,21.5909,21.6183,21.5566,21.5703,140000.0
2010-06-30 09:30:00,31.48,31.57,31.34,31.41,42900.0,21.5909,21.6526,21.4949,21.5429,42900.0
2010-06-30 09:35:00,31.42,31.54,31.42,31.54,18100.0,21.5497,21.632,21.5497,21.632,18100.0
2010-06-30 09:40:00,31.54,31.62,31.51,31.6,26900.0,21.632,21.6869,21.6115,21.6732,26900.0
2010-06-30 09:45:00,31.6,31.7,31.6,31.67,26600.0,21.6732,21.7418,21.6732,21.7212,26600.0
2010-06-30 09:50:00,31.68,31.72,31.65,31.71,27900.0,21.7281,21.7555,21.7075,21.7486,27900.0
2010-06-30 09:55:00,31.7,31.71,31.64,31.64,19700.0,21.7418,21.7486,21.7006,21.7006,19700.0
2010-06-30 10:00:00,31.64,31.65,31.6,31.64,41100.0,21.7006,21.7075,21.6732,21.7006,41100.0
2010-06-30 10:05:00,31.64,31.67,31.63,31.64,43400.0,21.7006,21.7212,21.6938,21.7006,43400.0
2010-06-30 10:10:00,31.64,31.69,31.63,31.67,20300.0,21.7006,21.7349,21.6938,21.7212,20300.0
2010-06-30 10:15:00,31.66,31.71,31.64,31.66,29000.0,21.7143,21.7486,21.7006,21.7143,29000.0
2010-06-30 10:20:00,31.66,31.67,31.61,31.62,53900.0,21.7143,21.7212,21.68,21.6869,53900.0
2010-06-30 10:25:00,31.62,31.66,31.6,31.62,14900.0,21.6869,21.7143,21.6732,21.6869,14900.0
2010-06-30 10:30:00,31.62,31.66,31.61,31.63,24500.0,21.6869,21.7143,21.68,21.6938,24500.0
2010-06-30 10:35:00,31.64,31.72,31.64,31.7,21000.0,21.7006,21.7555,21.7006,21.7418,21000.0
2010-06-30 10:40:00,31.7,31.71,31.57,31.58,34700.0,21.7418,21.7486,21.6526,21.6595,34700.0
2010-06-30 10:45:00,31.58,31.63,31.58,31.6,23100.0,21.6595,21.6938,21.6595,21.6732,23100.0
2010-06-30 10:50:00,31.6,31.65,31.57,31.65,39900.0,21.6732,21.7075,21.6526,21.7075,39900.0
2010-06-30 10:55:00,31.65,31.69,31.64,31.65,25100.0,21.7075,21.7349,21.7006,21.7075,25100.0
2010-06-30 11:00:00,31.66,31.73,31.64,31.71,36000.0,21.7143,21.7624,21.7006,21.7486,36000.0
2010-06-30 11:05:00,31.71,31.73,31.64,31.66,24100.0,21.7486,21.7624,21.7006,21.7143,24100.0
2010-06-30 11:10:00,31.66,31.68,31.64,31.66,34800.0,21.7143,21.7281,21.7006,21.7143,34800.0
2010-06-30 11:15:00,31.65,31.67,31.65,31.67,18000.0,21.7075,21.7212,21.7075,21.7212,18000.0
2010-06-30 11:20:00,31.66,31.7,31.66,31.69,22400.0,21.7143,21.7418,21.7143,21.7349,22400.0
2010-06-30 11:25:00,31.69,31.69,31.66,31.67,14500.0,21.7349,21.7349,21.7143,21.7212,14500.0
2010-06-30 11:30:00,31.67,31.67,31.66,31.66,25600.0,21.7212,21.7212,21.7143,21.7143,25600.0
2010-06-30 11:35:00,31.65,31.71,31.65,31.7,25200.0,21.7075,21.7486,21.7075,21.7418,25200.0
2010-06-30 11:40:00,31.71,31.74,31.7,31.74,15700.0,21.7486,21.7692,21.7418,21.7692,15700.0
2010-06-30 11:45:00,31.74,31.77,31.74,31.76,18400.0,21.7692,21.7898,21.7692,21.7829,18400.0
2010-06-30 11:50:00,31.76,31.79,31.75,31.79,15300.0,21.7829,21.8035,21.7761,21.8035,15300.0
2010-06-30 11:55:00,31.78,31.79,31.76,31.76,17100.0,21.7966,21.8035,21.7829,21.7829,17100.0
2010-06-30 12:00:00,31.76,31.76,31.72,31.73,23900.0,21.7829,21.7829,21.7555,21.7624,23900.0
2010-06-30 12:05:00,31.72,31.73,31.72,31.72,5600.0,21.7555,21.7624,21.7555,21.7555,5600.0
2010-06-30 12:10:00,31.73,31.73,31.72,31.73,9000.0,21.7624,21.7624,21.7555,21.7624,9000.0
2010-06-30 12:15:00,31.73,31.73,31.7,31.7,15200.0,21.7624,21.7624,21.7418,21.7418,15200.0
2010-06-30 12:20:00,31.7,31.71,31.67,31.68,19200.0,21.7418,21.7486,21.7212,21.7281,19200.0
2010-06-30 12:25:00,31.69,31.69,31.66,31.66,16300.0,21.7349,21.7349,21.7143,21.7143,16300.0
2010-06-30 12:30:00,31.65,31.67,31.63,31.66,30600.0,21.7075,21.7212,21.6938,21.7143,30600.0
2010-06-30 12:35:00,31.67,31.67,31.66,31.66,12100.0,21.7212,21.7212,21.7143,21.7143,12100.0
2010-06-30 12:40:00,31.67,31.67,31.64,31.67,66700.0,21.7212,21.7212,21.7006,21.7212,66700.0
2010-06-30 12:45:00,31.67,31.69,31.66,31.68,31700.0,21.7212,21.7349,21.7143,21.7281,31700.0
2010-06-30 12:50:00,31.68,31.7,31.68,31.68,19500.0,21.7281,21.7418,21.7281,21.7281,19500.0
2010-06-30 12:55:00,31.68,31.7,31.67,31.69,20200.0,21.7281,21.7418,21.7212,21.7349,20200.0
2010-06-30 13:00:00,31.69,31.7,31.69,31.7,5800.0,21.7349,21.7418,21.7349,21.7418,5800.0
2010-06-30 13:05:00,31.69,31.7,31.66,31.66,26700.0,21.7349,21.7418,21.7143,21.7143,26700.0
2010-06-30 13:10:00,31.66,31.67,31.65,31.65,6300.0,21.7143,21.7212,21.7075,21.7075,6300.0
2010-06-30 13:15:00,31.65,31.66,31.62,31.64,29200.0,21.7075,21.7143,21.6869,21.7006,29200.0
2010-06-30 13:20:00,31.63,31.68,31.63,31.68,12900.0,21.6938,21.7281,21.6938,21.7281,12900.0
2010-06-30 13:25:00,31.68,31.69,31.67,31.68,12700.0,21.7281,21.7349,21.7212,21.7281,12700.0
2010-06-30 13:30:00,31.69,31.7,31.63,31.64,18200.0,21.7349,21.7418,21.6938,21.7006,18200.0
2010-06-30 13:35:00,31.64,31.64,31.63,31.63,10500.0,21.7006,21.7006,21.6938,21.6938,10500.0
2010-06-30 13:40:00,31.64,31.64,31.63,31.63,7900.0,21.7006,21.7006,21.6938,21.6938,7900.0
2010-06-30 13:45:00,31.64,31.68,31.64,31.68,20400.0,21.7006,21.7281,21.7006,21.7281,20400.0
2010-06-30 13:50:00,31.67,31.69,31.66,31.68,18900.0,21.7212,21.7349,21.7143,21.7281,18900.0
2010-06-30 13:55:00,31.68,31.71,31.68,31.71,18400.0,21.7281,21.7486,21.7281,21.7486,18400.0
2010-06-30 14:00:00,31.7,31.74,31.68,31.69,31200.0,21.7418,21.7692,21.7281,21.7349,31200.0
2010-06-30 14:05:00,31.68,31.69,31.62,31.65,37500.0,21.7281,21.7349,21.6869,21.7075,37500.0
2010-06-30 14:10:00,31.65,31.66,31.6,31.6,17500.0,21.7075,21.7143,21.6732,21.6732,17500.0
2010-06-30 14:15:00,31.6,31.62,31.58,31.61,22700.0,21.6732,21.6869,21.6595,21.68,22700.0
2010-06-30 14:20:00,31.62,31.62,31.54,31.56,39900.0,21.6869,21.6869,21.632,21.6458,39900.0
2010-06-30 14:25:00,31.55,31.58,31.54,31.54,32000.0,21.6389,21.6595,21.632,21.632,32000.0
2010-06-30 14:30:00,31.55,31.58,31.53,31.57,33900.0,21.6389,21.6595,21.6252,21.6526,33900.0
2010-06-30 14:35:00,31.57,31.59,31.57,31.58,15700.0,21.6526,21.6663,21.6526,21.6595,15700.0
2010-06-30 14:40:00,31.58,31.6,31.56,31.59,29500.0,21.6595,21.6732,21.6458,21.6663,29500.0
2010-06-30 14:45:00,31.59,31.61,31.57,31.61,60000.0,21.6663,21.68,21.6526,21.68,60000.0
2010-06-30 14:50:00,31.61,31.7,31.61,31.7,58000.0,21.68,21.7418,21.68,21.7418,58000.0
2010-06-30 14:55:00,31.7,31.72,31.69,31.69,45800.0,21.7418,21.7555,21.7349,21.7349,45800.0
2010-06-30 15:00:00,31.69,31.7,31.66,31.68,32300.0,21.7349,21.7418,21.7143,21.7281,32300.0
2010-06-30 15:05:00,31.68,31.69,31.67,31.69,19100.0,21.7281,21.7349,21.7212,21.7349,19100.0
2010-06-30 15:10:00,31.69,31.69,31.66,31.67,19900.0,21.7349,21.7349,21.7143,21.7212,19900.0
2010-06-30 15:15:00,31.66,31.67,31.59,31.61,37000.0,21.7143,21.7212,21.6663,21.68,37000.0
2010-06-30 15:20:00,31.6,31.62,31.59,31.59,46200.0,21.6732,21.6869,21.6663,21.6663,46200.0
2010-06-30 15:25:00,31.6,31.61,31.53,31.53,87700.0,21.6732,21.68,21.6252,21.6252,87700.0
2010-06-30 15:30:00,31.53,31.53,31.42,31.44,108200.0,21.6252,21.6252,21.5497,21.5635,108200.0
2010-06-30 15:35:00,31.44,31.47,31.34,31.34,100700.0,21.5635,21.584,21.4949,21.4949,100700.0
2010-06-30 15:40:00,31.34,31.34,31.25,31.25,123500.0,21.4949,21.4949,21.4331,21.4331,123500.0
2010-06-30 15:45:00,31.25,31.33,31.22,31.31,164800.0,21.4331,21.488,21.4126,21.4743,164800.0
2010-06-30 15:50:00,31.3,31.36,31.27,31.29,142800.0,21.4674,21.5086,21.4469,21.4606,142800.0
2010-06-30 15:55:00,31.29,31.3,31.25,31.27,238000.0,21.4606,21.4674,21.4331,21.4469,238000.0
2010-07-01 09:30:00,31.25,31.38,31.23,31.27,88300.0,21.4331,21.5223,21.4194,21.4469,88300.0
2010-07-01 09:35:00,31.27,31.45,31.24,31.39,86000.0,21.4469,21.5703,21.4263,21.5292,86000.0
2010-07-01 09:40:00,31.39,31.4,31.32,31.38,38000.0,21.5292,21.536,21.4811,21.5223,38000.0
2010-07-01 09:45:00,31.38,31.38,31.26,31.27,38600.0,21.5223,21.5223,21.44,21.4469,38600.0
2010-07-01 09:50:00,31.27,31.37,31.23,31.29,60700.0,21.4469,21.5154,21.4194,21.4606,60700.0
2010-07-01 09:55:00,31.3,31.36,31.3,31.32,53800.0,21.4674,21.5086,21.4674,21.4811,53800.0
2010-07-01 10:00:00,31.34,31.35,31.22,31.33,187000.0,21.4949,21.5017,21.4126,21.488,187000.0
2010-07-01 10:05:00,31.33,31.44,31.32,31.37,91600.0,21.488,21.5635,21.4811,21.5154,91600.0
2010-07-01 10:10:00,31.37,31.42,31.3,31.31,96200.0,21.5154,21.5497,21.4674,21.4743,96200.0
2010-07-01 10:15:00,31.32,31.41,31.32,31.4,55700.0,21.4811,21.5429,21.4811,21.536,55700.0
2010-07-01 10:20:00,31.39,31.46,31.39,31.45,43800.0,21.5292,21.5772,21.5292,21.5703,43800.0
2010-07-01 10:25:00,31.45,31.52,31.45,31.48,61100.0,21.5703,21.6183,21.5703,21.5909,61100.0
2010-07-01 10:30:00,31.48,31.51,31.39,31.43,52000.0,21.5909,21.6115,21.5292,21.5566,52000.0
2010-07-01 10:35:00,31.44,31.45,31.38,31.38,111000.0,21.5635,21.5703,21.5223,21.5223,111000.0
2010-07-01 10:40:00,31.39,31.41,31.31,31.37,98800.0,21.5292,21.5429,21.4743,21.5154,98800.0
2010-07-01 10:45:00,31.38,31.45,31.37,31.44,53400.0,21.5223,21.5703,21.5154,21.5635,53400.0
2010-07-01 10:50:00,31.44,31.46,31.4,31.43,53800.0,21.5635,21.5772,21.536,21.5566,53800.0
2010-07-01 10:55:00,31.43,31.47,31.41,31.45,61200.0,21.5566,21.584,21.5429,21.5703,61200.0
2010-07-01 11:00:00,31.44,31.45,31.38,31.43,101400.0,21.5635,21.5703,21.5223,21.5566,101400.0
2010-07-01 11:05:00,31.42,31.43,31.36,31.4,63900.0,21.5497,21.5566,21.5086,21.536,63900.0
2010-07-01 11:10:00,31.4,31.42,31.38,31.4,79000.0,21.536,21.5497,21.5223,21.536,79000.0
2010-07-01 11:15:00,31.4,31.48,31.4,31.47,46000.0,21.536,21.5909,21.536,21.584,46000.0
2010-07-01 11:20:00,31.48,31.48,31.45,31.47,24700.0,21.5909,21.5909,21.5703,21.584,24700.0
2010-07-01 11:25:00,31.47,31.51,31.45,31.51,56000.0,21.584,21.6115,21.5703,21.6115,56000.0
2010-07-01 11:30:00,31.51,31.52,31.5,31.52,64800.0,21.6115,21.6183,21.6046,21.6183,64800.0
2010-07-01 11:35:00,31.52,31.57,31.52,31.57,48700.0,21.6183,21.6526,21.6183,21.6526,48700.0
2010-07-01 11:40:00,31.57,31.58,31.55,31.57,57000.0,21.6526,21.6595,21.6389,21.6526,57000.0
2010-07-01 11:45:00,31.56,31.58,31.55,31.57,61300.0,21.6458,21.6595,21.6389,21.6526,61300.0
2010-07-01 11:50:00,31.57,31.57,31.51,31.52,56600.0,21.6526,21.6526,21.6115,21.6183,56600.0
2010-07-01 11:55:00,31.53,31.54,31.51,31.53,36100.0,21.6252,21.632,21.6115,21.6252,36100.0
2010-07-01 12:00:00,31.53,31.54,31.48,31.49,57700.0,21.6252,21.632,21.5909,21.5977,57700.0
2010-07-01 12:05:00,31.5,31.5,31.44,31.45,51100.0,21.6046,21.6046,21.5635,21.5703,51100.0
2010-07-01 12:10:00,31.45,31.46,31.44,31.46,37700.0,21.5703,21.5772,21.5635,21.5772,37700.0
2010-07-01 12:15:00,31.46,31.51,31.45,31.51,47100.0,21.5772,21.6115,21.5703,21.6115,47100.0
2010-07-01 12:20:00,31.5,31.51,31.49,31.51,50800.0,21.6046,21.6115,21.5977,21.6115,50800.0
2010-07-01 12:25:00,31.51,31.56,31.5,31.55,34700.0,21.6115,21.6458,21.6046,21.6389,34700.0
2010-07-01 12:30:00,31.56,31.68,31.55,31.68,68500.0,21.6458,21.7281,21.6389,21.7281,68500.0
2010-07-01 12:35:00,31.68,31.69,31.64,31.67,53900.0,21.7281,21.7349,21.7006,21.7212,53900.0
2010-07-01 12:40:00,31.67,31.83,31.67,31.81,62800.0,21.7212,21.8309,21.7212,21.8172,62800.0
2010-07-01 12:45:00,31.81,31.81,31.69,31.7,46600.0,21.8172,21.8172,21.7349,21.7418,46600.0
2010-07-01 12:50:00,31.7,31.75,31.66,31.67,33700.0,21.7418,21.7761,21.7143,21.7212,33700.0
2010-07-01 12:55:00,31.67,31.67,31.58,31.61,34600.0,21.7212,21.7212,21.6595,21.68,34600.0
2010-07-01 13:00:00,31.61,31.61,31.57,31.57,32000.0,21.68,21.68,21.6526,21.6526,32000.0
2010-07-01 13:05:00,31.57,31.59,31.56,31.58,23200.0,21.6526,21.6663,21.6458,21.6595,23200.0
2010-07-01 13:10:00,31.58,31.59,31.53,31.53,47500.0,21.6595,21.6663,21.6252,21.6252,47500.0
2010-07-01 13:15:00,31.52,31.6,31.51,31.6,35400.0,21.6183,21.6732,21.6115,21.6732,35400.0
2010-07-01 13:20:00,31.6,31.65,31.59,31.61,29500.0,21.6732,21.7075,21.6663,21.68,29500.0
2010-07-01 13:25:00,31.61,31.61,31.56,31.56,26900.0,21.68,21.68,21.6458,21.6458,26900.0
2010-07-01 13:30:00,31.56,31.69,31.56,31.66,35300.0,21.6458,21.7349,21.6458,21.7143,35300.0
2010-07-01 13:35:00,31.66,31.69,31.63,31.69,28000.0,21.7143,21.7349,21.6938,21.7349,28000.0
2010-07-01 13:40:00,31.69,31.69,31.58,31.62,37800.0,21.7349,21.7349,21.6595,21.6869,37800.0
2010-07-01 13:45:00,31.63,31.64,31.56,31.59,42200.0,21.6938,21.7006,21.6458,21.6663,42200.0
2010-07-01 13:50:00,31.59,31.6,31.56,31.58,56600.0,21.6663,21.6732,21.6458,21.6595,56600.0
2010-07-01 13:55:00,31.59,31.65,31.58,31.62,39300.0,21.6663,21.7075,21.6595,21.6869,39300.0
2010-07-01 14:00:00,31.62,31.65,31.59,31.63,37700.0,21.6869,21.7075,21.6663,21.6938,37700.0
2010-07-01 14:05:00,31.63,31.63,31.58,31.59,35200.0,21.6938,21.6938,21.6595,21.6663,35200.0
2010-07-01 14:10:00,31.59,31.65,31.57,31.64,29000.0,21.6663,21.7075,21.6526,21.7006,29000.0
2010-07-01 14:15:00,31.64,31.7,31.63,31.67,58200.0,21.7006,21.7418,21.6938,21.7212,58200.0
2010-07-01 14:20:00,31.66,31.66,31.56,31.59,52700.0,21.7143,21.7143,21.6458,21.6663,52700.0
2010-07-01 14:25:00,31.59,31.6,31.53,31.56,37400.0,21.6663,21.6732,21.6252,21.6458,37400.0
2010-07-01 14:30:00,31.56,31.59,31.53,31.58,42500.0,21.6458,21.6663,21.6252,21.6595,42500.0
2010-07-01 14:35:00,31.58,31.63,31.56,31.58,62300.0,21.6595,21.6938,21.6458,21.6595,62300.0
2010-07-01 14:40:00,31.58,31.58,31.47,31.51,75700.0,21.6595,21.6595,21.584,21.6115,75700.0
2010-07-01 14:45:00,31.51,31.53,31.5,31.51,54100.0,21.6115,21.6252,21.6046,21.6115,54100.0
2010-07-01 14:50:00,31.51,31.55,31.46,31.54,64500.0,21.6115,21.6389,21.5772,21.632,64500.0
2010-07-01 14:55:00,31.54,31.6,31.54,31.59,41800.0,21.632,21.6732,21.632,21.6663,41800.0
2010-07-01 15:00:00,31.59,31.68,31.59,31.64,89200.0,21.6663,21.7281,21.6663,21.7006,89200.0
2010-07-01 15:05:00,31.65,31.69,31.64,31.68,46300.0,21.7075,21.7349,21.7006,21.7281,46300.0
2010-07-01 15:10:00,31.67,31.69,31.65,31.65,58600.0,21.7212,21.7349,21.7075,21.7075,58600.0
2010-07-01 15:15:00,31.65,31.66,31.6,31.6,77200.0,21.7075,21.7143,21.6732,21.6732,77200.0
2010-07-01 15:20:00,31.6,31.61,31.53,31.57,55200.0,21.6732,21.68,21.6252,21.6526,55200.0
2010-07-01 15:25:00,31.57,31.65,31.55,31.64,67500.0,21.6526,21.7075,21.6389,21.7006,67500.0
2010-07-01 15:30:00,31.64,31.67,31.62,31.65,94200.0,21.7006,21.7212,21.6869,21.7075,94200.0
2010-07-01 15:35:00,31.66,31.71,31.66,31.67,100700.0,21.7143,21.7486,21.7143,21.7212,100700.0
2010-07-01 15:40:00,31.66,31.69,31.61,31.66,99600.0,21.7143,21.7349,21.68,21.7143,99600.0
2010-07-01 15:45:00,31.66,31.7,31.59,31.59,102500.0,21.7143,21.7418,21.6663,21.6663,102500.0
2010-07-01 15:50:00,31.58,31.68,31.53,31.68,143800.0,21.6595,21.7281,21.6252,21.7281,143800.0
2010-07-01 15:55:00,31.69,31.71,31.63,31.64,225800.0,21.7349,21.7486,21.6938,21.7006,225800.0
2010-07-02 09:30:00,31.65,32.06,31.63,31.8,102800.0,21.7075,21.9887,21.6938,21.8104,102800.0
2010-07-02 09:35:00,31.81,31.94,31.77,31.88,30900.0,21.8172,21.9064,21.7898,21.8652,30900.0
2010-07-02 09:40:00,31.89,31.95,31.85,31.92,42700.0,21.8721,21.9132,21.8447,21.8927,42700.0
2010-07-02 09:45:00,31.92,31.99,31.9,31.94,45600.0,21.8927,21.9407,21.8789,21.9064,45600.0
2010-07-02 09:50:00,31.93,31.94,31.83,31.83,26400.0,21.8995,21.9064,21.8309,21.8309,26400.0
2010-07-02 09:55:00,31.83,31.97,31.8,31.94,42700.0,21.8309,21.927,21.8104,21.9064,42700.0
2010-07-02 10:00:00,31.94,31.94,31.84,31.86,52200.0,21.9064,21.9064,21.8378,21.8515,52200.0
2010-07-02 10:05:00,31.86,31.93,31.85,31.9,31700.0,21.8515,21.8995,21.8447,21.8789,31700.0
2010-07-02 10:10:00,31.9,32.0,31.9,31.96,32700.0,21.8789,21.9475,21.8789,21.9201,32700.0
2010-07-02 10:15:00,31.97,32.02,31.95,32.01,67500.0,21.927,21.9613,21.9132,21.9544,67500.0
2010-07-02 10:20:00,32.02,32.02,31.97,31.99,26400.0,21.9613,21.9613,21.927,21.9407,26400.0
2010-07-02 10:25:00,31.99,31.99,31.92,31.92,45300.0,21.9407,21.9407,21.8927,21.8927,45300.0
2010-07-02 10:30:00,31.94,31.95,31.88,31.9,22100.0,21.9064,21.9132,21.8652,21.8789,22100.0
2010-07-02 10:35:00,31.91,31.92,31.85,31.89,28500.0,21.8858,21.8927,21.8447,21.8721,28500.0
2010-07-02 10:40:00,31.89,31.98,31.89,31.89,62000.0,21.8721,21.9338,21.8721,21.8721,62000.0
2010-07-02 10:45:00,31.89,31.95,31.89,31.95,22900.0,21.8721,21.9132,21.8721,21.9132,22900.0
2010-07-02 10:50:00,31.96,31.98,31.94,31.97,100900.0,21.9201,21.9338,21.9064,21.927,100900.0
2010-07-02 10:55:00,31.98,31.98,31.95,31.97,38900.0,21.9338,21.9338,21.9132,21.927,38900.0
2010-07-02 11:00:00,31.96,32.0,31.96,31.98,78200.0,21.9201,21.9475,21.9201,21.9338,78200.0
2010-07-02 11:05:00,31.99,32.02,31.97,32.01,104700.0,21.9407,21.9613,21.927,21.9544,104700.0
2010-07-02 11:10:00,32.01,32.02,31.99,32.01,19000.0,21.9544,21.9613,21.9407,21.9544,19000.0
2010-07-02 11:15:00,32.01,32.02,31.94,31.94,38100.0,21.9544,21.9613,21.9064,21.9064,38100.0
2010-07-02 11:20:00,31.94,32.0,31.93,31.99,77500.0,21.9064,21.9475,21.8995,21.9407,77500.0
2010-07-02 11:25:00,32.0,32.02,31.98,32.01,77700.0,21.9475,21.9613,21.9338,21.9544,77700.0
2010-07-02 11:30:00,32.0,32.01,31.97,31.98,30000.0,21.9475,21.9544,21.927,21.9338,30000.0
2010-07-02 11:35:00,31.98,31.98,31.84,31.87,59600.0,21.9338,21.9338,21.8378,21.8584,59600.0
2010-07-02 11:40:00,31.87,31.88,31.85,31.87,47300.0,21.8584,21.8652,21.8447,21.8584,47300.0
2010-07-02 11:45:00,31.86,31.91,31.86,31.89,44200.0,21.8515,21.8858,21.8515,21.8721,44200.0
2010-07-02 11:50:00,31.9,31.95,31.89,31.94,24500.0,21.8789,21.9132,21.8721,21.9064,24500.0
2010-07-02 11:55:00,31.94,31.94,31.89,31.9,18300.0,21.9064,21.9064,21.8721,21.8789,18300.0
2010-07-02 12:00:00,31.89,31.89,31.85,31.87,32600.0,21.8721,21.8721,21.8447,21.8584,32600.0
2010-07-02 12:05:00,31.87,31.93,31.87,31.93,23500.0,21.8584,21.8995,21.8584,21.8995,23500.0
2010-07-02 12:10:00,31.93,31.93,31.91,31.92,30400.0,21.8995,21.8995,21.8858,21.8927,30400.0
2010-07-02 12:15:00,31.91,31.91,31.81,31.84,47000.0,21.8858,21.8858,21.8172,21.8378,47000.0
2010-07-02 12:20:00,31.83,31.84,31.8,31.82,27200.0,21.8309,21.8378,21.8104,21.8241,27200.0
2010-07-02 12:25:00,31.82,31.83,31.8,31.81,41400.0,21.8241,21.8309,21.8104,21.8172,41400.0
2010-07-02 12:30:00,31.81,31.83,31.81,31.83,23000.0,21.8172,21.8309,21.8172,21.8309,23000.0
2010-07-02 12:35:00,31.82,31.83,31.78,31.78,35000.0,21.8241,21.8309,21.7966,21.7966,35000.0
2010-07-02 12:40:00,31.79,31.82,31.77,31.78,28200.0,21.8035,21.8241,21.7898,21.7966,28200.0
2010-07-02 12:45:00,31.78,31.79,31.75,31.78,25300.0,21.7966,21.8035,21.7761,21.7966,25300.0
2010-07-02 12:50:00,31.79,31.81,31.76,31.76,23100.0,21.8035,21.8172,21.7829,21.7829,23100.0
2010-07-02 12:55:00,31.76,31.8,31.75,31.8,38000.0,21.7829,21.8104,21.7761,21.8104,38000.0
2010-07-02 13:00:00,31.81,31.82,31.75,31.81,77100.0,21.8172,21.8241,21.7761,21.8172,77100.0
2010-07-02 13:05:00,31.8,31.84,31.78,31.84,50100.0,21.8104,21.8378,21.7966,21.8378,50100.0
2010-07-02 13:10:00,31.83,31.85,31.82,31.83,20700.0,21.8309,21.8447,21.8241,21.8309,20700.0
2010-07-02 13:15:00,31.84,31.85,31.83,31.83,12100.0,21.8378,21.8447,21.8309,21.8309,12100.0
2010-07-02 13:20:00,31.83,31.84,31.79,31.81,23900.0,21.8309,21.8378,21.8035,21.8172,23900.0
2010-07-02 13:25:00,31.81,31.83,31.76,31.77,33100.0,21.8172,21.8309,21.7829,21.7898,33100.0
2010-07-02 13:30:00,31.76,31.84,31.75,31.83,33800.0,21.7829,21.8378,21.7761,21.8309,33800.0
2010-07-02 13:35:00,31.83,31.84,31.75,31.77,41400.0,21.8309,21.8378,21.7761,21.7898,41400.0
2010-07-02 13:40:00,31.76,31.8,31.75,31.76,39600.0,21.7829,21.8104,21.7761,21.7829,39600.0
2010-07-02 13:45:00,31.76,31.81,31.76,31.8,16700.0,21.7829,21.8172,21.7829,21.8104,16700.0
2010-07-02 13:50:00,31.8,31.82,31.8,31.81,24100.0,21.8104,21.8241,21.8104,21.8172,24100.0
2010-07-02 13:55:00,31.82,31.87,31.81,31.87,35500.0,21.8241,21.8584,21.8172,21.8584,35500.0
2010-07-02 14:00:00,31.87,31.89,31.85,31.85,25100.0,21.8584,21.8721,21.8447,21.8447,25100.0
2010-07-02 14:05:00,31.85,31.85,31.79,31.81,30700.0,21.8447,21.8447,21.8035,21.8172,30700.0
2010-07-02 14:10:00,31.81,31.81,31.79,31.81,34500.0,21.8172,21.8172,21.8035,21.8172,34500.0
2010-07-02 14:15:00,31.81,31.84,31.79,31.84,30100.0,21.8172,21.8378,21.8035,21.8378,30100.0
2010-07-02 14:20:00,31.85,31.88,31.83,31.85,37700.0,21.8447,21.8652,21.8309,21.8447,37700.0
2010-07-02 14:25:00,31.85,31.85,31.8,31.82,15500.0,21.8447,21.8447,21.8104,21.8241,15500.0
2010-07-02 14:30:00,31.82,31.83,31.76,31.76,28000.0,21.8241,21.8309,21.7829,21.7829,28000.0
2010-07-02 14:35:00,31.77,31.81,31.76,31.79,24100.0,21.7898,21.8172,21.7829,21.8035,24100.0
2010-07-02 14:40:00,31.79,31.8,31.77,31.78,20500.0,21.8035,21.8104,21.7898,21.7966,20500.0
2010-07-02 14:45:00,31.78,31.79,31.7,31.71,30400.0,21.7966,21.8035,21.7418,21.7486,30400.0
2010-07-02 14:50:00,31.7,31.72,31.67,31.72,34800.0,21.7418,21.7555,21.7212,21.7555,34800.0
2010-07-02 14:55:00,31.72,31.75,31.72,31.75,22900.0,21.7555,21.7761,21.7555,21.7761,22900.0
2010-07-02 15:00:00,31.74,31.78,31.74,31.77,38000.0,21.7692,21.7966,21.7692,21.7898,38000.0
2010-07-02 15:05:00,31.77,31.85,31.77,31.85,34300.0,21.7898,21.8447,21.7898,21.8447,34300.0
2010-07-02 15:10:00,31.85,31.85,31.82,31.83,30800.0,21.8447,21.8447,21.8241,21.8309,30800.0
2010-07-02 15:15:00,31.83,31.83,31.79,31.82,40500.0,21.8309,21.8309,21.8035,21.8241,40500.0
2010-07-02 15:20:00,31.82,31.87,31.82,31.85,33500.0,21.8241,21.8584,21.8241,21.8447,33500.0
2010-07-02 15:25:00,31.85,31.91,31.85,31.87,57600.0,21.8447,21.8858,21.8447,21.8584,57600.0
2010-07-02 15:30:00,31.87,31.88,31.86,31.88,36000.0,21.8584,21.8652,21.8515,21.8652,36000.0
2010-07-02 15:35:00,31.88,31.96,31.88,31.96,92000.0,21.8652,21.9201,21.8652,21.9201,92000.0
2010-07-02 15:40:00,31.96,31.97,31.91,31.95,56400.0,21.9201,21.927,21.8858,21.9132,56400.0
2010-07-02 15:45:00,31.95,32.02,31.94,31.97,102500.0,21.9132,21.9613,21.9064,21.927,102500.0
2010-07-02 15:50:00,31.96,31.96,31.88,31.9,77200.0,21.9201,21.9201,21.8652,21.8789,77200.0
2010-07-02 15:55:00,31.89,31.9,31.77,31.77,170600.0,21.8721,21.8789,21.7898,21.7898,170600.0
2010-07-06 09:30:00,32.01,32.07,31.92,31.97,89900.0,21.9544,21.9955,21.8927,21.927,89900.0
2010-07-06 09:35:00,31.95,32.05,31.95,31.99,43200.0,21.9132,21.9818,21.9132,21.9407,43200.0
2010-07-06 09:40:00,31.99,32.0,31.95,31.99,55000.0,21.9407,21.9475,21.9132,21.9407,55000.0
2010-07-06 09:45:00,31.97,32.01,31.97,32.01,13600.0,21.927,21.9544,21.927,21.9544,13600.0
2010-07-06 09:50:00,32.02,32.11,32.02,32.11,25000.0,21.9613,22.023,21.9613,22.023,25000.0
2010-07-06 09:55:00,32.11,32.13,32.05,32.09,18000.0,22.023,22.0367,21.9818,22.0093,18000.0
2010-07-06 10:00:00,32.08,32.13,31.98,32.08,35200.0,22.0024,22.0367,21.9338,22.0024,35200.0
2010-07-06 10:05:00,32.09,32.11,32.04,32.08,22400.0,22.0093,22.023,21.975,22.0024,22400.0
2010-07-06 10:10:00,32.08,32.14,32.05,32.13,21000.0,22.0024,22.0436,21.9818,22.0367,21000.0
2010-07-06 10:15:00,32.12,32.15,32.1,32.11,17800.0,22.0298,22.0504,22.0161,22.023,17800.0
2010-07-06 10:20:00,32.1,32.12,32.03,32.04,19200.0,22.0161,22.0298,21.9681,21.975,19200.0
2010-07-06 10:25:00,32.04,32.06,32.01,32.01,30000.0,21.975,21.9887,21.9544,21.9544,30000.0
2010-07-06 10:30:00,32.01,32.01,31.97,32.01,45400.0,21.9544,21.9544,21.927,21.9544,45400.0
2010-07-06 10:35:00,32.0,32.01,31.96,31.96,27900.0,21.9475,21.9544,21.9201,21.9201,27900.0
2010-07-06 10:40:00,31.97,32.0,31.97,31.98,28600.0,21.927,21.9475,21.927,21.9338,28600.0
2010-07-06 10:45:00,31.98,31.98,31.93,31.94,43300.0,21.9338,21.9338,21.8995,21.9064,43300.0
2010-07-06 10:50:00,31.95,31.95,31.91,31.93,36900.0,21.9132,21.9132,21.8858,21.8995,36900.0
2010-07-06 10:55:00,31.93,31.94,31.85,31.86,34500.0,21.8995,21.9064,21.8447,21.8515,34500.0
2010-07-06 11:00:00,31.85,31.89,31.85,31.89,23700.0,21.8447,21.8721,21.8447,21.8721,23700.0
2010-07-06 11:05:00,31.89,31.93,31.89,31.9,26800.0,21.8721,21.8995,21.8721,21.8789,26800.0
2010-07-06 11:10:00,31.91,31.92,31.87,31.88,29900.0,21.8858,21.8927,21.8584,21.8652,29900.0
2010-07-06 11:15:00,31.87,31.9,31.87,31.87,17900.0,21.8584,21.8789,21.8584,21.8584,17900.0
2010-07-06 11:20:00,31.88,31.91,31.87,31.91,26500.0,21.8652,21.8858,21.8584,21.8858,26500.0
2010-07-06 11:25:00,31.91,31.96,31.9,31.96,25000.0,21.8858,21.9201,21.8789,21.9201,25000.0
2010-07-06 11:30:00,31.95,32.05,31.95,32.04,28400.0,21.9132,21.9818,21.9132,21.975,28400.0
2010-07-06 11:35:00,32.04,32.08,32.03,32.03,31100.0,21.975,22.0024,21.9681,21.9681,31100.0
2010-07-06 11:40:00,32.02,32.03,32.0,32.0,23700.0,21.9613,21.9681,21.9475,21.9475,23700.0
2010-07-06 11:45:00,32.01,32.01,31.96,32.0,19000.0,21.9544,21.9544,21.9201,21.9475,19000.0
2010-07-06 11:50:00,32.0,32.0,31.99,32.0,6100.0,21.9475,21.9475,21.9407,21.9475,6100.0
2010-07-06 11:55:00,32.0,32.05,32.0,32.02,17300.0,21.9475,21.9818,21.9475,21.9613,17300.0
2010-07-06 12:00:00,32.02,32.08,32.01,32.06,14200.0,21.9613,22.0024,21.9544,21.9887,14200.0
2010-07-06 12:05:00,32.07,32.1,32.06,32.08,14600.0,21.9955,22.0161,21.9887,22.0024,14600.0
2010-07-06 12:10:00,32.09,32.1,32.06,32.06,21800.0,22.0093,22.0161,21.9887,21.9887,21800.0
2010-07-06 12:15:00,32.05,32.08,32.02,32.08,33800.0,21.9818,22.0024,21.9613,22.0024,33800.0
2010-07-06 12:20:00,32.09,32.09,32.02,32.02,28000.0,22.0093,22.0093,21.9613,21.9613,28000.0
2010-07-06 12:25:00,32.02,32.03,31.97,31.98,26200.0,21.9613,21.9681,21.927,21.9338,26200.0
2010-07-06 12:30:00,31.98,31.98,31.96,31.97,25800.0,21.9338,21.9338,21.9201,21.927,25800.0
2010-07-06 12:35:00,31.97,31.99,31.97,31.97,26400.0,21.927,21.9407,21.927,21.927,26400.0
2010-07-06 12:40:00,31.98,31.98,31.91,31.91,23700.0,21.9338,21.9338,21.8858,21.8858,23700.0
2010-07-06 12:45:00,31.9,31.97,31.9,31.92,19600.0,21.8789,21.927,21.8789,21.8927,19600.0
2010-07-06 12:50:00,31.92,31.94,31.91,31.92,31200.0,21.8927,21.9064,21.8858,21.8927,31200.0
2010-07-06 12:55:00,31.92,31.92,31.86,31.88,44300.0,21.8927,21.8927,21.8515,21.8652,44300.0
2010-07-06 13:00:00,31.87,31.89,31.84,31.85,30700.0,21.8584,21.8721,21.8378,21.8447,30700.0
2010-07-06 13:05:00,31.86,31.92,31.85,31.89,17800.0,21.8515,21.8927,21.8447,21.8721,17800.0
2010-07-06 13:10:00,31.89,31.92,31.89,31.89,16500.0,21.8721,21.8927,21.8721,21.8721,16500.0
2010-07-06 13:15:00,31.89,31.9,31.83,31.85,20100.0,21.8721,21.8789,21.8309,21.8447,20100.0
2010-07-06 13:20:00,31.86,31.86,31.83,31.83,14700.0,21.8515,21.8515,21.8309,21.8309,14700.0
2010-07-06 13:25:00,31.83,31.85,31.78,31.85,24500.0,21.8309,21.8447,21.7966,21.8447,24500.0
2010-07-06 13:30:00,31.84,31.86,31.81,31.83,34700.0,21.8378,21.8515,21.8172,21.8309,34700.0
2010-07-06 13:35:00,31.83,31.83,31.73,31.73,19700.0,21.8309,21.8309,21.7624,21.7624,19700.0
2010-07-06 13:40:00,31.73,31.74,31.66,31.68,25600.0,21.7624,21.7692,21.7143,21.7281,25600.0
2010-07-06 13:45:00,31.67,31.68,31.6,31.63,41600.0,21.7212,21.7281,21.6732,21.6938,41600.0
2010-07-06 13:50:00,31.63,31.66,31.53,31.54,36400.0,21.6938,21.7143,21.6252,21.632,36400.0
2010-07-06 13:55:00,31.54,31.57,31.53,31.57,22000.0,21.632,21.6526,21.6252,21.6526,22000.0
2010-07-06 14:00:00,31.57,31.62,31.57,31.62,21300.0,21.6526,21.6869,21.6526,21.6869,21300.0
2010-07-06 14:05:00,31.62,31.62,31.54,31.56,37000.0,21.6869,21.6869,21.632,21.6458,37000.0
2010-07-06 14:10:00,31.55,31.57,31.5,31.51,26100.0,21.6389,21.6526,21.6046,21.6115,26100.0
2010-07-06 14:15:00,31.52,31.6,31.52,31.58,18100.0,21.6183,21.6732,21.6183,21.6595,18100.0
2010-07-06 14:20:00,31.59,31.59,31.55,31.58,21500.0,21.6663,21.6663,21.6389,21.6595,21500.0
2010-07-06 14:25:00,31.58,31.62,31.58,31.59,16100.0,21.6595,21.6869,21.6595,21.6663,16100.0
2010-07-06 14:30:00,31.59,31.61,31.58,31.59,15000.0,21.6663,21.68,21.6595,21.6663,15000.0
2010-07-06 14:35:00,31.6,31.68,31.59,31.66,26900.0,21.6732,21.7281,21.6663,21.7143,26900.0
2010-07-06 14:40:00,31.66,31.67,31.64,31.64,29600.0,21.7143,21.7212,21.7006,21.7006,29600.0
2010-07-06 14:45:00,31.64,31.65,31.62,31.64,47600.0,21.7006,21.7075,21.6869,21.7006,47600.0
2010-07-06 14:50:00,31.64,31.7,31.63,31.7,48600.0,21.7006,21.7418,21.6938,21.7418,48600.0
2010-07-06 14:55:00,31.69,31.7,31.62,31.62,54800.0,21.7349,21.7418,21.6869,21.6869,54800.0
2010-07-06 15:00:00,31.62,31.65,31.58,31.59,43200.0,21.6869,21.7075,21.6595,21.6663,43200.0
2010-07-06 15:05:00,31.59,31.61,31.54,31.6,38300.0,21.6663,21.68,21.632,21.6732,38300.0
2010-07-06 15:10:00,31.6,31.63,31.53,31.63,50300.0,21.6732,21.6938,21.6252,21.6938,50300.0
2010-07-06 15:15:00,31.64,31.67,31.6,31.61,90300.0,21.7006,21.7212,21.6732,21.68,90300.0
2010-07-06 15:20:00,31.61,31.61,31.51,31.53,67400.0,21.68,21.68,21.6115,21.6252,67400.0
2010-07-06 15:25:00,31.54,31.59,31.53,31.57,86300.0,21.632,21.6663,21.6252,21.6526,86300.0
2010-07-06 15:30:00,31.57,31.59,31.54,31.58,88900.0,21.6526,21.6663,21.632,21.6595,88900.0
2010-07-06 15:35:00,31.58,31.63,31.58,31.59,84400.0,21.6595,21.6938,21.6595,21.6663,84400.0
2010-07-06 15:40:00,31.6,31.71,31.58,31.68,119300.0,21.6732,21.7486,21.6595,21.7281,119300.0
2010-07-06 15:45:00,31.69,31.77,31.6,31.61,190200.0,21.7349,21.7898,21.6732,21.68,190200.0
2010-07-06 15:50:00,31.62,31.68,31.61,31.61,99200.0,21.6869,21.7281,21.68,21.68,99200.0
2010-07-06 15:55:00,31.6,31.73,31.6,31.73,152200.0,21.6732,21.7624,21.6732,21.7624,152200.0
2010-07-07 09:30:00,31.72,31.77,31.55,31.56,57800.0,21.7555,21.7898,21.6389,21.6458,57800.0
2010-07-07 09:35:00,31.57,31.65,31.56,31.65,31300.0,21.6526,21.7075,21.6458,21.7075,31300.0
2010-07-07 09:40:00,31.66,31.72,31.65,31.72,26000.0,21.7143,21.7555,21.7075,21.7555,26000.0
2010-07-07 09:45:00,31.72,31.83,31.71,31.81,27400.0,21.7555,21.8309,21.7486,21.8172,27400.0
2010-07-07 09:50:00,31.81,31.9,31.8,31.89,43600.0,21.8172,21.8789,21.8104,21.8721,43600.0
2010-07-07 09:55:00,31.89,31.93,31.84,31.84,39800.0,21.8721,21.8995,21.8378,21.8378,39800.0
2010-07-07 10:00:00,31.85,31.91,31.84,31.91,63100.0,21.8447,21.8858,21.8378,21.8858,63100.0
2010-07-07 10:05:00,31.91,31.91,31.85,31.85,42000.0,21.8858,21.8858,21.8447,21.8447,42000.0
2010-07-07 10:10:00,31.85,31.91,31.84,31.91,40200.0,21.8447,21.8858,21.8378,21.8858,40200.0
2010-07-07 10:15:00,31.9,31.93,31.86,31.86,22700.0,21.8789,21.8995,21.8515,21.8515,22700.0
2010-07-07 10:20:00,31.87,31.89,31.84,31.89,29000.0,21.8584,21.8721,21.8378,21.8721,29000.0
2010-07-07 10:25:00,31.88,31.92,31.85,31.86,23900.0,21.8652,21.8927,21.8447,21.8515,23900.0
2010-07-07 10:30:00,31.86,31.92,31.86,31.92,24900.0,21.8515,21.8927,21.8515,21.8927,24900.0
2010-07-07 10:35:00,31.92,31.96,31.9,31.93,19400.0,21.8927,21.9201,21.8789,21.8995,19400.0
2010-07-07 10:40:00,31.94,31.98,31.92,31.95,23200.0,21.9064,21.9338,21.8927,21.9132,23200.0
2010-07-07 10:45:00,31.96,32.07,31.94,32.05,31300.0,21.9201,21.9955,21.9064,21.9818,31300.0
2010-07-07 10:50:00,32.06,32.06,31.98,32.04,48100.0,21.9887,21.9887,21.9338,21.975,48100.0
2010-07-07 10:55:00,32.05,32.05,32.02,32.04,13000.0,21.9818,21.9818,21.9613,21.975,13000.0
2010-07-07 11:00:00,32.03,32.05,32.0,32.03,21100.0,21.9681,21.9818,21.9475,21.9681,21100.0
2010-07-07 11:05:00,32.03,32.04,32.0,32.02,12400.0,21.9681,21.975,21.9475,21.9613,12400.0
2010-07-07 11:10:00,32.03,32.04,32.02,32.03,25700.0,21.9681,21.975,21.9613,21.9681,25700.0
2010-07-07 11:15:00,32.02,32.04,32.01,32.03,29900.0,21.9613,21.975,21.9544,21.9681,29900.0
2010-07-07 11:20:00,32.02,32.1,32.01,32.1,19000.0,21.9613,22.0161,21.9544,22.0161,19000.0
2010-07-07 11:25:00,32.11,32.11,32.07,32.1,26000.0,22.023,22.023,21.9955,22.0161,26000.0
2010-07-07 11:30:00,32.11,32.15,32.09,32.14,21100.0,22.023,22.0504,22.0093,22.0436,21100.0
2010-07-07 11:35:00,32.14,32.16,32.1,32.14,22500.0,22.0436,22.0573,22.0161,22.0436,22500.0
2010-07-07 11:40:00,32.14,32.14,32.05,32.05,15800.0,22.0436,22.0436,21.9818,21.9818,15800.0
2010-07-07 11:45:00,32.05,32.06,32.01,32.01,21500.0,21.9818,21.9887,21.9544,21.9544,21500.0
2010-07-07 11:50:00,32.01,32.04,32.0,32.02,17500.0,21.9544,21.975,21.9475,21.9613,17500.0
2010-07-07 11:55:00,32.01,32.07,31.99,32.06,32600.0,21.9544,21.9955,21.9407,21.9887,32600.0
2010-07-07 12:00:00,32.07,32.14,32.06,32.14,39000.0,21.9955,22.0436,21.9887,22.0436,39000.0
2010-07-07 12:05:00,32.14,32.14,32.1,32.11,17600.0,22.0436,22.0436,22.0161,22.023,17600.0
2010-07-07 12:10:00,32.1,32.14,32.09,32.11,21200.0,22.0161,22.0436,22.0093,22.023,21200.0
2010-07-07 12:15:00,32.11,32.15,32.09,32.09,13900.0,22.023,22.0504,22.0093,22.0093,13900.0
2010-07-07 12:20:00,32.08,32.11,32.08,32.1,6100.0,22.0024,22.023,22.0024,22.0161,6100.0
2010-07-07 12:25:00,32.08,32.15,32.08,32.15,18600.0,22.0024,22.0504,22.0024,22.0504,18600.0
2010-07-07 12:30:00,32.15,32.18,32.14,32.15,14000.0,22.0504,22.071,22.0436,22.0504,14000.0
2010-07-07 12:35:00,32.15,32.17,32.12,32.13,17600.0,22.0504,22.0641,22.0298,22.0367,17600.0
2010-07-07 12:40:00,32.12,32.13,32.1,32.12,13500.0,22.0298,22.0367,22.0161,22.0298,13500.0
2010-07-07 12:45:00,32.12,32.14,32.11,32.13,10800.0,22.0298,22.0436,22.023,22.0367,10800.0
2010-07-07 12:50:00,32.13,32.14,32.11,32.14,12800.0,22.0367,22.0436,22.023,22.0436,12800.0
2010-07-07 12:55:00,32.14,32.15,32.11,32.12,13200.0,22.0436,22.0504,22.023,22.0298,13200.0
2010-07-07 13:00:00,32.11,32.14,32.11,32.13,8000.0,22.023,22.0436,22.023,22.0367,8000.0
2010-07-07 13:05:00,32.12,32.14,32.11,32.14,9400.0,22.0298,22.0436,22.023,22.0436,9400.0
2010-07-07 13:10:00,32.14,32.22,32.13,32.22,27200.0,22.0436,22.0984,22.0367,22.0984,27200.0
2010-07-07 13:15:00,32.21,32.26,32.2,32.21,22400.0,22.0916,22.1259,22.0847,22.0916,22400.0
2010-07-07 13:20:00,32.21,32.21,32.19,32.21,15600.0,22.0916,22.0916,22.0778,22.0916,15600.0
2010-07-07 13:25:00,32.22,32.25,32.21,32.23,14100.0,22.0984,22.119,22.0916,22.1053,14100.0
2010-07-07 13:30:00,32.23,32.23,32.19,32.2,11700.0,22.1053,22.1053,22.0778,22.0847,11700.0
2010-07-07 13:35:00,32.19,32.22,32.19,32.2,7800.0,22.0778,22.0984,22.0778,22.0847,7800.0
2010-07-07 13:40:00,32.19,32.2,32.16,32.16,25700.0,22.0778,22.0847,22.0573,22.0573,25700.0
2010-07-07 13:45:00,32.16,32.19,32.16,32.19,43900.0,22.0573,22.0778,22.0573,22.0778,43900.0
2010-07-07 13:50:00,32.19,32.2,32.16,32.19,15800.0,22.0778,22.0847,22.0573,22.0778,15800.0
2010-07-07 13:55:00,32.2,32.23,32.18,32.19,24800.0,22.0847,22.1053,22.071,22.0778,24800.0
2010-07-07 14:00:00,32.19,32.23,32.19,32.23,21500.0,22.0778,22.1053,22.0778,22.1053,21500.0
2010-07-07 14:05:00,32.22,32.25,32.21,32.24,18300.0,22.0984,22.119,22.0916,22.1121,18300.0
2010-07-07 14:10:00,32.23,32.26,32.22,32.25,19900.0,22.1053,22.1259,22.0984,22.119,19900.0
2010-07-07 14:15:00,32.25,32.25,32.23,32.24,8400.0,22.119,22.119,22.1053,22.1121,8400.0
2010-07-07 14:20:00,32.24,32.24,32.22,32.22,9400.0,22.1121,22.1121,22.0984,22.0984,9400.0
2010-07-07 14:25:00,32.22,32.23,32.21,32.22,13600.0,22.0984,22.1053,22.0916,22.0984,13600.0
2010-07-07 14:30:00,32.22,32.23,32.2,32.2,25000.0,22.0984,22.1053,22.0847,22.0847,25000.0
2010-07-07 14:35:00,32.2,32.24,32.19,32.19,15000.0,22.0847,22.1121,22.0778,22.0778,15000.0
2010-07-07 14:40:00,32.19,32.23,32.19,32.2,15800.0,22.0778,22.1053,22.0778,22.0847,15800.0
2010-07-07 14:45:00,32.2,32.21,32.18,32.2,9600.0,22.0847,22.0916,22.071,22.0847,9600.0
2010-07-07 14:50:00,32.19,32.23,32.19,32.23,31500.0,22.0778,22.1053,22.0778,22.1053,31500.0
2010-07-07 14:55:00,32.23,32.26,32.2,32.25,33100.0,22.1053,22.1259,22.0847,22.119,33100.0
2010-07-07 15:00:00,32.26,32.26,32.2,32.2,21400.0,22.1259,22.1259,22.0847,22.0847,21400.0
2010-07-07 15:05:00,32.2,32.22,32.19,32.21,32300.0,22.0847,22.0984,22.0778,22.0916,32300.0
2010-07-07 15:10:00,32.21,32.29,32.2,32.28,29800.0,22.0916,22.1464,22.0847,22.1396,29800.0
2010-07-07 15:15:00,32.29,32.32,32.27,32.31,56800.0,22.1464,22.167,22.1327,22.1601,56800.0
2010-07-07 15:20:00,32.31,32.36,32.29,32.34,43000.0,22.1601,22.1944,22.1464,22.1807,43000.0
2010-07-07 15:25:00,32.34,32.34,32.31,32.32,20000.0,22.1807,22.1807,22.1601,22.167,20000.0
2010-07-07 15:30:00,32.33,32.38,32.32,32.37,71000.0,22.1739,22.2082,22.167,22.2013,71000.0
2010-07-07 15:35:00,32.37,32.39,32.36,32.36,43000.0,22.2013,22.215,22.1944,22.1944,43000.0
2010-07-07 15:40:00,32.36,32.43,32.34,32.42,62000.0,22.1944,22.2425,22.1807,22.2356,62000.0
2010-07-07 15:45:00,32.42,32.47,32.4,32.44,95300.0,22.2356,22.2699,22.2219,22.2493,95300.0
2010-07-07 15:50:00,32.44,32.49,32.42,32.47,104500.0,22.2493,22.2836,22.2356,22.2699,104500.0
2010-07-07 15:55:00,32.47,32.5,32.45,32.49,137100.0,22.2699,22.2905,22.2562,22.2836,137100.0
2010-07-08 09:30:00,32.8,32.94,32.55,32.64,71800.0,22.4962,22.5922,22.3248,22.3865,71800.0
2010-07-08 09:35:00,32.62,32.81,32.62,32.78,14900.0,22.3728,22.5031,22.3728,22.4825,14900.0
2010-07-08 09:40:00,32.81,32.87,32.71,32.75,15200.0,22.5031,22.5442,22.4345,22.4619,15200.0
2010-07-08 09:45:00,32.74,32.8,32.73,32.73,34200.0,22.4551,22.4962,22.4482,22.4482,34200.0
2010-07-08 09:50:00,32.73,32.76,32.7,32.72,28400.0,22.4482,22.4688,22.4276,22.4414,28400.0
2010-07-08 09:55:00,32.71,32.75,32.69,32.75,27300.0,22.4345,22.4619,22.4208,22.4619,27300.0
2010-07-08 10:00:00,32.76,32.8,32.73,32.73,15900.0,22.4688,22.4962,22.4482,22.4482,15900.0
2010-07-08 10:05:00,32.73,32.73,32.68,32.7,18900.0,22.4482,22.4482,22.4139,22.4276,18900.0
2010-07-08 10:10:00,32.71,32.76,32.67,32.68,28800.0,22.4345,22.4688,22.4071,22.4139,28800.0
2010-07-08 10:15:00,32.68,32.71,32.67,32.68,28400.0,22.4139,22.4345,22.4071,22.4139,28400.0
2010-07-08 10:20:00,32.67,32.69,32.64,32.64,26400.0,22.4071,22.4208,22.3865,22.3865,26400.0
2010-07-08 10:25:00,32.64,32.65,32.63,32.64,24700.0,22.3865,22.3933,22.3796,22.3865,24700.0
2010-07-08 10:30:00,32.64,32.68,32.63,32.65,26000.0,22.3865,22.4139,22.3796,22.3933,26000.0
2010-07-08 10:35:00,32.65,32.66,32.57,32.59,28800.0,22.3933,22.4002,22.3385,22.3522,28800.0
2010-07-08 10:40:00,32.58,32.59,32.53,32.55,17700.0,22.3453,22.3522,22.311,22.3248,17700.0
2010-07-08 10:45:00,32.55,32.61,32.54,32.6,23000.0,22.3248,22.3659,22.3179,22.359,23000.0
2010-07-08 10:50:00,32.59,32.63,32.58,32.63,20300.0,22.3522,22.3796,22.3453,22.3796,20300.0
2010-07-08 10:55:00,32.63,32.66,32.59,32.64,24700.0,22.3796,22.4002,22.3522,22.3865,24700.0
2010-07-08 11:00:00,32.64,32.64,32.55,32.56,27200.0,22.3865,22.3865,22.3248,22.3316,27200.0
2010-07-08 11:05:00,32.56,32.62,32.54,32.6,19700.0,22.3316,22.3728,22.3179,22.359,19700.0
2010-07-08 11:10:00,32.61,32.65,32.59,32.61,21600.0,22.3659,22.3933,22.3522,22.3659,21600.0
2010-07-08 11:15:00,32.61,32.69,32.61,32.68,24800.0,22.3659,22.4208,22.3659,22.4139,24800.0
2010-07-08 11:20:00,32.67,32.7,32.64,32.7,13300.0,22.4071,22.4276,22.3865,22.4276,13300.0
2010-07-08 11:25:00,32.7,32.71,32.62,32.63,16000.0,22.4276,22.4345,22.3728,22.3796,16000.0
2010-07-08 11:30:00,32.63,32.68,32.63,32.65,18600.0,22.3796,22.4139,22.3796,22.3933,18600.0
2010-07-08 11:35:00,32.65,32.69,32.65,32.68,16700.0,22.3933,22.4208,22.3933,22.4139,16700.0
2010-07-08 11:40:00,32.67,32.69,32.62,32.62,20000.0,22.4071,22.4208,22.3728,22.3728,20000.0
2010-07-08 11:45:00,32.62,32.63,32.59,32.61,21200.0,22.3728,22.3796,22.3522,22.3659,21200.0
2010-07-08 11:50:00,32.61,32.61,32.54,32.57,16200.0,22.3659,22.3659,22.3179,22.3385,16200.0
2010-07-08 11:55:00,32.57,32.61,32.56,32.6,17000.0,22.3385,22.3659,22.3316,22.359,17000.0
2010-07-08 12:00:00,32.59,32.62,32.57,32.62,22400.0,22.3522,22.3728,22.3385,22.3728,22400.0
2010-07-08 12:05:00,32.63,32.66,32.61,32.64,16600.0,22.3796,22.4002,22.3659,22.3865,16600.0
2010-07-08 12:10:00,32.64,32.66,32.57,32.58,19300.0,22.3865,22.4002,22.3385,22.3453,19300.0
2010-07-08 12:15:00,32.57,32.58,32.54,32.58,17900.0,22.3385,22.3453,22.3179,22.3453,17900.0
2010-07-08 12:20:00,32.58,32.6,32.56,32.59,21600.0,22.3453,22.359,22.3316,22.3522,21600.0
2010-07-08 12:25:00,32.59,32.63,32.57,32.61,20200.0,22.3522,22.3796,22.3385,22.3659,20200.0
2010-07-08 12:30:00,32.61,32.63,32.6,32.6,12900.0,22.3659,22.3796,22.359,22.359,12900.0
2010-07-08 12:35:00,32.61,32.62,32.59,32.61,13500.0,22.3659,22.3728,22.3522,22.3659,13500.0
2010-07-08 12:40:00,32.61,32.63,32.58,32.63,17200.0,22.3659,22.3796,22.3453,22.3796,17200.0
2010-07-08 12:45:00,32.64,32.66,32.63,32.65,24900.0,22.3865,22.4002,22.3796,22.3933,24900.0
2010-07-08 12:50:00,32.66,32.66,32.64,32.65,16700.0,22.4002,22.4002,22.3865,22.3933,16700.0
2010-07-08 12:55:00,32.66,32.66,32.61,32.62,21700.0,22.4002,22.4002,22.3659,22.3728,21700.0
2010-07-08 13:00:00,32.62,32.65,32.61,32.65,8800.0,22.3728,22.3933,22.3659,22.3933,8800.0
2010-07-08 13:05:00,32.65,32.7,32.65,32.7,9800.0,22.3933,22.4276,22.3933,22.4276,9800.0
2010-07-08 13:10:00,32.7,32.72,32.69,32.71,22300.0,22.4276,22.4414,22.4208,22.4345,22300.0
2010-07-08 13:15:00,32.72,32.74,32.71,32.73,20800.0,22.4414,22.4551,22.4345,22.4482,20800.0
2010-07-08 13:20:00,32.73,32.74,32.71,32.73,15000.0,22.4482,22.4551,22.4345,22.4482,15000.0
2010-07-08 13:25:00,32.72,32.74,32.66,32.66,15700.0,22.4414,22.4551,22.4002,22.4002,15700.0
2010-07-08 13:30:00,32.66,32.68,32.65,32.65,12700.0,22.4002,22.4139,22.3933,22.3933,12700.0
2010-07-08 13:35:00,32.65,32.69,32.64,32.64,12100.0,22.3933,22.4208,22.3865,22.3865,12100.0
2010-07-08 13:40:00,32.65,32.67,32.63,32.67,10000.0,22.3933,22.4071,22.3796,22.4071,10000.0
2010-07-08 13:45:00,32.67,32.7,32.65,32.7,15100.0,22.4071,22.4276,22.3933,22.4276,15100.0
2010-07-08 13:50:00,32.7,32.72,32.65,32.66,18000.0,22.4276,22.4414,22.3933,22.4002,18000.0
2010-07-08 13:55:00,32.65,32.67,32.63,32.65,14200.0,22.3933,22.4071,22.3796,22.3933,14200.0
2010-07-08 14:00:00,32.65,32.68,32.64,32.67,15200.0,22.3933,22.4139,22.3865,22.4071,15200.0
2010-07-08 14:05:00,32.66,32.68,32.64,32.65,20300.0,22.4002,22.4139,22.3865,22.3933,20300.0
2010-07-08 14:10:00,32.64,32.64,32.59,32.62,20200.0,22.3865,22.3865,22.3522,22.3728,20200.0
2010-07-08 14:15:00,32.62,32.62,32.56,32.61,22700.0,22.3728,22.3728,22.3316,22.3659,22700.0
2010-07-08 14:20:00,32.61,32.62,32.58,32.58,16400.0,22.3659,22.3728,22.3453,22.3453,16400.0
2010-07-08 14:25:00,32.58,32.63,32.58,32.63,19700.0,22.3453,22.3796,22.3453,22.3796,19700.0
2010-07-08 14:30:00,32.63,32.66,32.62,32.62,17500.0,22.3796,22.4002,22.3728,22.3728,17500.0
2010-07-08 14:35:00,32.61,32.65,32.61,32.64,18500.0,22.3659,22.3933,22.3659,22.3865,18500.0
2010-07-08 14:40:00,32.63,32.68,32.63,32.67,23600.0,22.3796,22.4139,22.3796,22.4071,23600.0
2010-07-08 14:45:00,32.67,32.73,32.67,32.73,19000.0,22.4071,22.4482,22.4071,22.4482,19000.0
2010-07-08 14:50:00,32.73,32.73,32.7,32.7,20200.0,22.4482,22.4482,22.4276,22.4276,20200.0
2010-07-08 14:55:00,32.71,32.75,32.7,32.74,26200.0,22.4345,22.4619,22.4276,22.4551,26200.0
2010-07-08 15:00:00,32.73,32.73,32.67,32.7,40400.0,22.4482,22.4482,22.4071,22.4276,40400.0
2010-07-08 15:05:00,32.69,32.7,32.65,32.65,26600.0,22.4208,22.4276,22.3933,22.3933,26600.0
2010-07-08 15:10:00,32.66,32.7,32.65,32.68,24900.0,22.4002,22.4276,22.3933,22.4139,24900.0
2010-07-08 15:15:00,32.68,32.75,32.67,32.74,28300.0,22.4139,22.4619,22.4071,22.4551,28300.0
2010-07-08 15:20:00,32.75,32.8,32.74,32.79,52400.0,22.4619,22.4962,22.4551,22.4894,52400.0
2010-07-08 15:25:00,32.79,32.82,32.77,32.82,26100.0,22.4894,22.5099,22.4756,22.5099,26100.0
2010-07-08 15:30:00,32.82,32.86,32.81,32.82,53400.0,22.5099,22.5374,22.5031,22.5099,53400.0
2010-07-08 15:35:00,32.83,32.87,32.83,32.86,52900.0,22.5168,22.5442,22.5168,22.5374,52900.0
2010-07-08 15:40:00,32.85,32.89,32.83,32.88,59800.0,22.5305,22.5579,22.5168,22.5511,59800.0
2010-07-08 15:45:00,32.89,32.91,32.83,32.83,91000.0,22.5579,22.5717,22.5168,22.5168,91000.0
2010-07-08 15:50:00,32.83,32.87,32.8,32.8,65800.0,22.5168,22.5442,22.4962,22.4962,65800.0
2010-07-08 15:55:00,32.8,32.88,32.8,32.88,119000.0,22.4962,22.5511,22.4962,22.5511,119000.0
2010-07-09 09:30:00,32.96,32.97,32.85,32.89,54100.0,22.606,22.6128,22.5305,22.5579,54100.0
2010-07-09 09:35:00,32.87,32.95,32.87,32.95,11100.0,22.5442,22.5991,22.5442,22.5991,11100.0
2010-07-09 09:40:00,32.95,32.95,32.85,32.86,11800.0,22.5991,22.5991,22.5305,22.5374,11800.0
2010-07-09 09:45:00,32.85,32.88,32.81,32.83,12800.0,22.5305,22.5511,22.5031,22.5168,12800.0
2010-07-09 09:50:00,32.83,32.84,32.79,32.79,13600.0,22.5168,22.5237,22.4894,22.4894,13600.0
2010-07-09 09:55:00,32.8,32.81,32.77,32.78,12400.0,22.4962,22.5031,22.4756,22.4825,12400.0
2010-07-09 10:00:00,32.77,32.86,32.76,32.85,15500.0,22.4756,22.5374,22.4688,22.5305,15500.0
2010-07-09 10:05:00,32.85,32.87,32.73,32.74,31900.0,22.5305,22.5442,22.4482,22.4551,31900.0
2010-07-09 10:10:00,32.74,32.77,32.7,32.74,26800.0,22.4551,22.4756,22.4276,22.4551,26800.0
2010-07-09 10:15:00,32.74,32.75,32.69,32.72,40000.0,22.4551,22.4619,22.4208,22.4414,40000.0
2010-07-09 10:20:00,32.71,32.78,32.69,32.78,24300.0,22.4345,22.4825,22.4208,22.4825,24300.0
2010-07-09 10:25:00,32.77,32.8,32.76,32.77,18900.0,22.4756,22.4962,22.4688,22.4756,18900.0
2010-07-09 10:30:00,32.77,32.8,32.75,32.79,21800.0,22.4756,22.4962,22.4619,22.4894,21800.0
2010-07-09 10:35:00,32.79,32.8,32.77,32.79,23500.0,22.4894,22.4962,22.4756,22.4894,23500.0
2010-07-09 10:40:00,32.79,32.81,32.76,32.76,27100.0,22.4894,22.5031,22.4688,22.4688,27100.0
2010-07-09 10:45:00,32.76,32.78,32.72,32.75,28100.0,22.4688,22.4825,22.4414,22.4619,28100.0
2010-07-09 10:50:00,32.76,32.8,32.74,32.8,23100.0,22.4688,22.4962,22.4551,22.4962,23100.0
2010-07-09 10:55:00,32.8,32.8,32.75,32.75,23200.0,22.4962,22.4962,22.4619,22.4619,23200.0
2010-07-09 11:00:00,32.75,32.75,32.63,32.68,68200.0,22.4619,22.4619,22.3796,22.4139,68200.0
2010-07-09 11:05:00,32.68,33.66,32.66,32.66,25200.0,22.4139,23.0861,22.4002,22.4002,25200.0
2010-07-09 11:10:00,32.66,32.69,32.66,32.68,25700.0,22.4002,22.4208,22.4002,22.4139,25700.0
2010-07-09 11:15:00,32.68,32.76,32.67,32.74,31400.0,22.4139,22.4688,22.4071,22.4551,31400.0
2010-07-09 11:20:00,32.75,32.76,32.74,32.76,15300.0,22.4619,22.4688,22.4551,22.4688,15300.0
2010-07-09 11:25:00,32.75,32.78,32.74,32.77,10700.0,22.4619,22.4825,22.4551,22.4756,10700.0
2010-07-09 11:30:00,32.77,32.8,32.75,32.75,12100.0,22.4756,22.4962,22.4619,22.4619,12100.0
2010-07-09 11:35:00,32.75,32.77,32.73,32.76,28300.0,22.4619,22.4756,22.4482,22.4688,28300.0
2010-07-09 11:40:00,32.76,32.76,32.73,32.73,19100.0,22.4688,22.4688,22.4482,22.4482,19100.0
2010-07-09 11:45:00,32.73,32.74,32.7,32.72,10500.0,22.4482,22.4551,22.4276,22.4414,10500.0
2010-07-09 11:50:00,32.71,32.71,32.7,32.71,9700.0,22.4345,22.4345,22.4276,22.4345,9700.0
2010-07-09 11:55:00,32.71,32.72,32.67,32.69,11700.0,22.4345,22.4414,22.4071,22.4208,11700.0
2010-07-09 12:00:00,32.69,32.72,32.69,32.7,32500.0,22.4208,22.4414,22.4208,22.4276,32500.0
2010-07-09 12:05:00,32.69,32.69,32.64,32.65,48600.0,22.4208,22.4208,22.3865,22.3933,48600.0
2010-07-09 12:10:00,32.66,32.67,32.65,32.65,9400.0,22.4002,22.4071,22.3933,22.3933,9400.0
2010-07-09 12:15:00,32.65,32.66,32.63,32.65,18900.0,22.3933,22.4002,22.3796,22.3933,18900.0
2010-07-09 12:20:00,32.65,32.65,32.63,32.65,36300.0,22.3933,22.3933,22.3796,22.3933,36300.0
2010-07-09 12:25:00,32.65,32.66,32.63,32.64,33800.0,22.3933,22.4002,22.3796,22.3865,33800.0
2010-07-09 12:30:00,32.64,32.64,32.58,32.61,23200.0,22.3865,22.3865,22.3453,22.3659,23200.0
2010-07-09 12:35:00,32.62,32.63,32.58,32.58,33000.0,22.3728,22.3796,22.3453,22.3453,33000.0
2010-07-09 12:40:00,32.59,32.61,32.58,32.61,16900.0,22.3522,22.3659,22.3453,22.3659,16900.0
2010-07-09 12:45:00,32.62,32.64,32.62,32.64,13300.0,22.3728,22.3865,22.3728,22.3865,13300.0
2010-07-09 12:50:00,32.63,32.65,32.63,32.64,10100.0,22.3796,22.3933,22.3796,22.3865,10100.0
2010-07-09 12:55:00,32.64,32.65,32.62,32.62,15900.0,22.3865,22.3933,22.3728,22.3728,15900.0
2010-07-09 13:00:00,32.63,32.65,32.62,32.62,16300.0,22.3796,22.3933,22.3728,22.3728,16300.0
2010-07-09 13:05:00,32.61,32.63,32.61,32.62,21000.0,22.3659,22.3796,22.3659,22.3728,21000.0
2010-07-09 13:10:00,32.61,32.62,32.59,32.59,27400.0,22.3659,22.3728,22.3522,22.3522,27400.0
2010-07-09 13:15:00,32.6,32.62,32.58,32.58,14200.0,22.359,22.3728,22.3453,22.3453,14200.0
2010-07-09 13:20:00,32.58,32.6,32.56,32.56,9300.0,22.3453,22.359,22.3316,22.3316,9300.0
2010-07-09 13:25:00,32.56,32.57,32.55,32.56,7300.0,22.3316,22.3385,22.3248,22.3316,7300.0
2010-07-09 13:30:00,32.56,32.58,32.54,32.56,17100.0,22.3316,22.3453,22.3179,22.3316,17100.0
2010-07-09 13:35:00,32.56,32.58,32.56,32.56,16900.0,22.3316,22.3453,22.3316,22.3316,16900.0
2010-07-09 13:40:00,32.57,32.58,32.55,32.55,16500.0,22.3385,22.3453,22.3248,22.3248,16500.0
2010-07-09 13:45:00,32.56,32.56,32.53,32.55,11600.0,22.3316,22.3316,22.311,22.3248,11600.0
2010-07-09 13:50:00,32.56,32.58,32.55,32.57,10000.0,22.3316,22.3453,22.3248,22.3385,10000.0
2010-07-09 13:55:00,32.57,32.57,32.56,32.57,7000.0,22.3385,22.3385,22.3316,22.3385,7000.0
2010-07-09 14:00:00,32.57,32.58,32.53,32.54,55200.0,22.3385,22.3453,22.311,22.3179,55200.0
2010-07-09 14:05:00,32.53,32.54,32.49,32.49,34700.0,22.311,22.3179,22.2836,22.2836,34700.0
2010-07-09 14:10:00,32.49,32.53,32.47,32.52,38600.0,22.2836,22.311,22.2699,22.3042,38600.0
2010-07-09 14:15:00,32.51,32.52,32.48,32.51,28800.0,22.2973,22.3042,22.2767,22.2973,28800.0
2010-07-09 14:20:00,32.52,32.52,32.49,32.49,26700.0,22.3042,22.3042,22.2836,22.2836,26700.0
2010-07-09 14:25:00,32.49,32.51,32.48,32.51,54000.0,22.2836,22.2973,22.2767,22.2973,54000.0
2010-07-09 14:30:00,32.51,32.51,32.45,32.45,106100.0,22.2973,22.2973,22.2562,22.2562,106100.0
2010-07-09 14:35:00,32.44,32.45,32.41,32.45,41900.0,22.2493,22.2562,22.2287,22.2562,41900.0
2010-07-09 14:40:00,32.45,32.51,32.44,32.5,10800.0,22.2562,22.2973,22.2493,22.2905,10800.0
2010-07-09 14:45:00,32.5,32.52,32.5,32.52,8800.0,22.2905,22.3042,22.2905,22.3042,8800.0
2010-07-09 14:50:00,32.52,32.6,32.52,32.59,26800.0,22.3042,22.359,22.3042,22.3522,26800.0
2010-07-09 14:55:00,32.59,32.66,32.59,32.65,28800.0,22.3522,22.4002,22.3522,22.3933,28800.0
2010-07-09 15:00:00,32.64,32.68,32.63,32.63,36900.0,22.3865,22.4139,22.3796,22.3796,36900.0
2010-07-09 15:05:00,32.64,32.64,32.62,32.63,18100.0,22.3865,22.3865,22.3728,22.3796,18100.0
2010-07-09 15:10:00,32.63,32.69,32.63,32.69,14900.0,22.3796,22.4208,22.3796,22.4208,14900.0
2010-07-09 15:15:00,32.69,32.7,32.64,32.66,28000.0,22.4208,22.4276,22.3865,22.4002,28000.0
2010-07-09 15:20:00,32.65,32.68,32.65,32.67,24700.0,22.3933,22.4139,22.3933,22.4071,24700.0
2010-07-09 15:25:00,32.66,32.67,32.6,32.64,40000.0,22.4002,22.4071,22.359,22.3865,40000.0
2010-07-09 15:30:00,32.65,32.73,32.63,32.72,140800.0,22.3933,22.4482,22.3796,22.4414,140800.0
2010-07-09 15:35:00,32.72,32.76,32.72,32.74,59600.0,22.4414,22.4688,22.4414,22.4551,59600.0
2010-07-09 15:40:00,32.75,32.75,32.73,32.73,50600.0,22.4619,22.4619,22.4482,22.4482,50600.0
2010-07-09 15:45:00,32.74,32.75,32.7,32.73,45900.0,22.4551,22.4619,22.4276,22.4482,45900.0
2010-07-09 15:50:00,32.73,32.77,32.71,32.76,50900.0,22.4482,22.4756,22.4345,22.4688,50900.0
2010-07-09 15:55:00,32.76,35.87,32.76,32.76,124000.0,22.4688,24.6018,22.4688,22.4688,124000.0
2010-07-12 09:30:00,32.76,32.79,32.7,32.76,58700.0,22.4688,22.4894,22.4276,22.4688,58700.0
2010-07-12 09:35:00,32.78,32.91,32.78,32.9,29900.0,22.4825,22.5717,22.4825,22.5648,29900.0
2010-07-12 09:40:00,32.9,32.92,32.88,32.88,35500.0,22.5648,22.5785,22.5511,22.5511,35500.0
2010-07-12 09:45:00,32.88,32.91,32.79,32.79,31600.0,22.5511,22.5717,22.4894,22.4894,31600.0
2010-07-12 09:50:00,32.79,32.79,32.7,32.73,19900.0,22.4894,22.4894,22.4276,22.4482,19900.0
2010-07-12 09:55:00,32.73,32.86,32.72,32.86,15600.0,22.4482,22.5374,22.4414,22.5374,15600.0
2010-07-12 10:00:00,32.86,32.9,32.84,32.84,26100.0,22.5374,22.5648,22.5237,22.5237,26100.0
2010-07-12 10:05:00,32.84,32.86,32.78,32.78,19100.0,22.5237,22.5374,22.4825,22.4825,19100.0
2010-07-12 10:10:00,32.78,32.81,32.76,32.79,15500.0,22.4825,22.5031,22.4688,22.4894,15500.0
2010-07-12 10:15:00,32.79,32.81,32.78,32.81,16700.0,22.4894,22.5031,22.4825,22.5031,16700.0
2010-07-12 10:20:00,32.81,32.83,32.78,32.78,19300.0,22.5031,22.5168,22.4825,22.4825,19300.0
2010-07-12 10:25:00,32.79,32.8,32.77,32.79,18000.0,22.4894,22.4962,22.4756,22.4894,18000.0
2010-07-12 10:30:00,32.79,32.85,32.79,32.85,24400.0,22.4894,22.5305,22.4894,22.5305,24400.0
2010-07-12 10:35:00,32.85,32.86,32.84,32.86,12000.0,22.5305,22.5374,22.5237,22.5374,12000.0
2010-07-12 10:40:00,32.86,32.86,32.76,32.76,21200.0,22.5374,22.5374,22.4688,22.4688,21200.0
2010-07-12 10:45:00,32.75,32.76,32.71,32.72,28900.0,22.4619,22.4688,22.4345,22.4414,28900.0
2010-07-12 10:50:00,32.72,32.72,32.68,32.68,22200.0,22.4414,22.4414,22.4139,22.4139,22200.0
2010-07-12 10:55:00,32.68,32.72,32.66,32.71,13400.0,22.4139,22.4414,22.4002,22.4345,13400.0
2010-07-12 11:00:00,32.71,32.71,32.62,32.63,26700.0,22.4345,22.4345,22.3728,22.3796,26700.0
2010-07-12 11:05:00,32.63,32.65,32.6,32.62,29700.0,22.3796,22.3933,22.359,22.3728,29700.0
2010-07-12 11:10:00,32.61,32.72,32.6,32.72,20900.0,22.3659,22.4414,22.359,22.4414,20900.0
2010-07-12 11:15:00,32.72,32.72,32.68,32.69,20600.0,22.4414,22.4414,22.4139,22.4208,20600.0
2010-07-12 11:20:00,32.68,32.71,32.65,32.71,16000.0,22.4139,22.4345,22.3933,22.4345,16000.0
2010-07-12 11:25:00,32.71,32.73,32.69,32.73,9200.0,22.4345,22.4482,22.4208,22.4482,9200.0
2010-07-12 11:30:00,32.73,32.76,32.73,32.75,20100.0,22.4482,22.4688,22.4482,22.4619,20100.0
2010-07-12 11:35:00,32.75,32.76,32.73,32.75,8200.0,22.4619,22.4688,22.4482,22.4619,8200.0
2010-07-12 11:40:00,32.75,32.76,32.74,32.75,8100.0,22.4619,22.4688,22.4551,22.4619,8100.0
2010-07-12 11:45:00,32.75,32.75,32.72,32.72,16400.0,22.4619,22.4619,22.4414,22.4414,16400.0
2010-07-12 11:50:00,32.72,32.73,32.68,32.73,22000.0,22.4414,22.4482,22.4139,22.4482,22000.0
2010-07-12 11:55:00,32.72,32.75,32.72,32.73,10800.0,22.4414,22.4619,22.4414,22.4482,10800.0
2010-07-12 12:00:00,32.73,32.79,32.73,32.79,8500.0,22.4482,22.4894,22.4482,22.4894,8500.0
2010-07-12 12:05:00,32.79,32.86,32.79,32.86,13200.0,22.4894,22.5374,22.4894,22.5374,13200.0
2010-07-12 12:10:00,32.86,32.88,32.85,32.85,9200.0,22.5374,22.5511,22.5305,22.5305,9200.0
2010-07-12 12:15:00,32.86,32.86,32.85,32.86,4600.0,22.5374,22.5374,22.5305,22.5374,4600.0
2010-07-12 12:20:00,32.86,32.86,32.81,32.82,8700.0,22.5374,22.5374,22.5031,22.5099,8700.0
2010-07-12 12:25:00,32.81,32.83,32.81,32.82,8500.0,22.5031,22.5168,22.5031,22.5099,8500.0
2010-07-12 12:30:00,32.81,32.82,32.78,32.79,16600.0,22.5031,22.5099,22.4825,22.4894,16600.0
2010-07-12 12:35:00,32.79,32.85,32.78,32.85,11600.0,22.4894,22.5305,22.4825,22.5305,11600.0
2010-07-12 12:40:00,32.85,32.86,32.85,32.86,4100.0,22.5305,22.5374,22.5305,22.5374,4100.0
2010-07-12 12:45:00,32.85,32.86,32.81,32.82,15100.0,22.5305,22.5374,22.5031,22.5099,15100.0
2010-07-12 12:50:00,32.81,32.85,32.8,32.85,10300.0,22.5031,22.5305,22.4962,22.5305,10300.0
2010-07-12 12:55:00,32.84,32.84,32.76,32.76,11900.0,22.5237,22.5237,22.4688,22.4688,11900.0
2010-07-12 13:00:00,32.76,32.78,32.75,32.77,10700.0,22.4688,22.4825,22.4619,22.4756,10700.0
2010-07-12 13:05:00,32.76,32.78,32.75,32.77,29200.0,22.4688,22.4825,22.4619,22.4756,29200.0
2010-07-12 13:10:00,32.78,32.82,32.78,32.81,8500.0,22.4825,22.5099,22.4825,22.5031,8500.0
2010-07-12 13:15:00,32.82,32.85,32.79,32.79,27900.0,22.5099,22.5305,22.4894,22.4894,27900.0
2010-07-12 13:20:00,32.8,32.8,32.77,32.78,11700.0,22.4962,22.4962,22.4756,22.4825,11700.0
2010-07-12 13:25:00,32.79,32.81,32.79,32.8,6900.0,22.4894,22.5031,22.4894,22.4962,6900.0
2010-07-12 13:30:00,32.81,32.85,32.8,32.83,8500.0,22.5031,22.5305,22.4962,22.5168,8500.0
2010-07-12 13:35:00,32.83,32.84,32.82,32.84,7900.0,22.5168,22.5237,22.5099,22.5237,7900.0
2010-07-12 13:40:00,32.84,32.85,32.82,32.83,9000.0,22.5237,22.5305,22.5099,22.5168,9000.0
2010-07-12 13:45:00,32.84,32.87,32.82,32.83,54400.0,22.5237,22.5442,22.5099,22.5168,54400.0
2010-07-12 13:50:00,32.84,32.85,32.83,32.83,16200.0,22.5237,22.5305,22.5168,22.5168,16200.0
2010-07-12 13:55:00,32.83,32.83,32.78,32.79,81700.0,22.5168,22.5168,22.4825,22.4894,81700.0
2010-07-12 14:00:00,32.78,32.79,32.78,32.78,16000.0,22.4825,22.4894,22.4825,22.4825,16000.0
2010-07-12 14:05:00,32.78,32.78,32.7,32.7,47300.0,22.4825,22.4825,22.4276,22.4276,47300.0
2010-07-12 14:10:00,32.71,32.72,32.7,32.72,21500.0,22.4345,22.4414,22.4276,22.4414,21500.0
2010-07-12 14:15:00,32.72,32.76,32.71,32.71,18800.0,22.4414,22.4688,22.4345,22.4345,18800.0
2010-07-12 14:20:00,32.71,32.73,32.7,32.72,12200.0,22.4345,22.4482,22.4276,22.4414,12200.0
2010-07-12 14:25:00,32.72,32.73,32.71,32.73,16400.0,22.4414,22.4482,22.4345,22.4482,16400.0
2010-07-12 14:30:00,32.73,32.74,32.71,32.72,33200.0,22.4482,22.4551,22.4345,22.4414,33200.0
2010-07-12 14:35:00,32.73,32.79,32.73,32.79,55400.0,22.4482,22.4894,22.4482,22.4894,55400.0
2010-07-12 14:40:00,32.79,32.81,32.78,32.8,44800.0,22.4894,22.5031,22.4825,22.4962,44800.0
2010-07-12 14:45:00,32.81,32.83,32.8,32.82,59000.0,22.5031,22.5168,22.4962,22.5099,59000.0
2010-07-12 14:50:00,32.82,32.83,32.77,32.78,37200.0,22.5099,22.5168,22.4756,22.4825,37200.0
2010-07-12 14:55:00,32.78,32.83,32.78,32.79,40000.0,22.4825,22.5168,22.4825,22.4894,40000.0
2010-07-12 15:00:00,32.79,32.82,32.76,32.8,49100.0,22.4894,22.5099,22.4688,22.4962,49100.0
2010-07-12 15:05:00,32.8,32.8,32.76,32.79,26300.0,22.4962,22.4962,22.4688,22.4894,26300.0
2010-07-12 15:10:00,32.79,32.81,32.78,32.78,34600.0,22.4894,22.5031,22.4825,22.4825,34600.0
2010-07-12 15:15:00,32.79,32.8,32.76,32.79,45200.0,22.4894,22.4962,22.4688,22.4894,45200.0
2010-07-12 15:20:00,32.79,32.82,32.78,32.82,40200.0,22.4894,22.5099,22.4825,22.5099,40200.0
2010-07-12 15:25:00,32.82,32.82,32.76,32.76,67900.0,22.5099,22.5099,22.4688,22.4688,67900.0
2010-07-12 15:30:00,32.76,32.79,32.76,32.78,21500.0,22.4688,22.4894,22.4688,22.4825,21500.0
2010-07-12 15:35:00,32.78,32.79,32.76,32.78,30300.0,22.4825,22.4894,22.4688,22.4825,30300.0
2010-07-12 15:40:00,32.78,32.8,32.75,32.76,68000.0,22.4825,22.4962,22.4619,22.4688,68000.0
2010-07-12 15:45:00,32.76,32.76,32.69,32.7,62600.0,22.4688,22.4688,22.4208,22.4276,62600.0
2010-07-12 15:50:00,32.7,32.71,32.69,32.71,22300.0,22.4276,22.4345,22.4208,22.4345,22300.0
2010-07-12 15:55:00,32.7,32.75,32.7,32.74,76600.0,22.4276,22.4619,22.4276,22.4551,76600.0
2010-07-13 09:30:00,33.03,33.07,32.87,32.88,58100.0,22.654,22.6814,22.5442,22.5511,58100.0
2010-07-13 09:35:00,32.9,32.94,32.9,32.92,15700.0,22.5648,22.5922,22.5648,22.5785,15700.0
2010-07-13 09:40:00,32.94,32.94,32.89,32.9,16100.0,22.5922,22.5922,22.5579,22.5648,16100.0
2010-07-13 09:45:00,32.9,32.92,32.87,32.88,18900.0,22.5648,22.5785,22.5442,22.5511,18900.0
2010-07-13 09:50:00,32.88,32.93,32.88,32.89,17800.0,22.5511,22.5854,22.5511,22.5579,17800.0
2010-07-13 09:55:00,32.89,32.93,32.88,32.91,7900.0,22.5579,22.5854,22.5511,22.5717,7900.0
2010-07-13 10:00:00,32.93,33.0,32.9,32.98,38200.0,22.5854,22.6334,22.5648,22.6197,38200.0
2010-07-13 10:05:00,32.99,33.0,32.98,32.98,23000.0,22.6265,22.6334,22.6197,22.6197,23000.0
2010-07-13 10:10:00,32.99,33.01,32.99,33.0,29800.0,22.6265,22.6403,22.6265,22.6334,29800.0
2010-07-13 10:15:00,33.0,33.02,32.98,32.99,27400.0,22.6334,22.6471,22.6197,22.6265,27400.0
2010-07-13 10:20:00,32.98,33.0,32.98,32.99,14200.0,22.6197,22.6334,22.6197,22.6265,14200.0
2010-07-13 10:25:00,32.99,33.01,32.95,32.95,17900.0,22.6265,22.6403,22.5991,22.5991,17900.0
2010-07-13 10:30:00,32.95,32.96,32.88,32.88,46000.0,22.5991,22.606,22.5511,22.5511,46000.0
2010-07-13 10:35:00,32.87,32.89,32.86,32.88,10400.0,22.5442,22.5579,22.5374,22.5511,10400.0
2010-07-13 10:40:00,32.88,32.9,32.87,32.87,35500.0,22.5511,22.5648,22.5442,22.5442,35500.0
2010-07-13 10:45:00,32.87,32.9,32.86,32.9,23800.0,22.5442,22.5648,22.5374,22.5648,23800.0
2010-07-13 10:50:00,32.9,32.94,32.9,32.93,16800.0,22.5648,22.5922,22.5648,22.5854,16800.0
2010-07-13 10:55:00,32.94,32.96,32.92,32.95,52900.0,22.5922,22.606,22.5785,22.5991,52900.0
2010-07-13 11:00:00,32.95,32.97,32.94,32.95,21400.0,22.5991,22.6128,22.5922,22.5991,21400.0
2010-07-13 11:05:00,32.95,33.0,32.95,33.0,14300.0,22.5991,22.6334,22.5991,22.6334,14300.0
2010-07-13 11:10:00,33.0,33.01,32.98,32.99,30000.0,22.6334,22.6403,22.6197,22.6265,30000.0
2010-07-13 11:15:00,32.99,32.99,32.96,32.96,11800.0,22.6265,22.6265,22.606,22.606,11800.0
2010-07-13 11:20:00,32.97,32.97,32.94,32.95,25200.0,22.6128,22.6128,22.5922,22.5991,25200.0
2010-07-13 11:25:00,32.96,32.96,32.92,32.96,33100.0,22.606,22.606,22.5785,22.606,33100.0
2010-07-13 11:30:00,32.95,33.07,32.95,33.07,33100.0,22.5991,22.6814,22.5991,22.6814,33100.0
2010-07-13 11:35:00,33.07,33.13,33.06,33.07,46900.0,22.6814,22.7226,22.6745,22.6814,46900.0
2010-07-13 11:40:00,33.07,33.12,33.07,33.12,25700.0,22.6814,22.7157,22.6814,22.7157,25700.0
2010-07-13 11:45:00,33.12,33.17,33.11,33.15,22800.0,22.7157,22.75,22.7088,22.7363,22800.0
2010-07-13 11:50:00,33.15,33.19,33.14,33.15,16000.0,22.7363,22.7637,22.7294,22.7363,16000.0
2010-07-13 11:55:00,33.15,33.15,33.11,33.12,14600.0,22.7363,22.7363,22.7088,22.7157,14600.0
2010-07-13 12:00:00,33.13,33.16,33.12,33.14,15200.0,22.7226,22.7431,22.7157,22.7294,15200.0
2010-07-13 12:05:00,33.13,33.17,33.11,33.15,19900.0,22.7226,22.75,22.7088,22.7363,19900.0
2010-07-13 12:10:00,33.16,33.17,33.13,33.14,19100.0,22.7431,22.75,22.7226,22.7294,19100.0
2010-07-13 12:15:00,33.13,33.14,33.09,33.09,13400.0,22.7226,22.7294,22.6951,22.6951,13400.0
2010-07-13 12:20:00,33.09,33.11,33.07,33.11,22500.0,22.6951,22.7088,22.6814,22.7088,22500.0
2010-07-13 12:25:00,33.11,33.11,33.07,33.07,21500.0,22.7088,22.7088,22.6814,22.6814,21500.0
2010-07-13 12:30:00,33.08,33.08,33.02,33.05,55000.0,22.6883,22.6883,22.6471,22.6677,55000.0
2010-07-13 12:35:00,33.05,33.06,33.03,33.06,44700.0,22.6677,22.6745,22.654,22.6745,44700.0
2010-07-13 12:40:00,33.05,33.08,33.05,33.08,21800.0,22.6677,22.6883,22.6677,22.6883,21800.0
2010-07-13 12:45:00,33.07,33.08,33.06,33.07,11100.0,22.6814,22.6883,22.6745,22.6814,11100.0
2010-07-13 12:50:00,33.07,33.07,33.05,33.05,22600.0,22.6814,22.6814,22.6677,22.6677,22600.0
2010-07-13 12:55:00,33.05,33.07,33.02,33.02,9500.0,22.6677,22.6814,22.6471,22.6471,9500.0
2010-07-13 13:00:00,33.03,33.08,33.03,33.07,23800.0,22.654,22.6883,22.654,22.6814,23800.0
2010-07-13 13:05:00,33.06,33.08,33.06,33.07,14800.0,22.6745,22.6883,22.6745,22.6814,14800.0
2010-07-13 13:10:00,33.07,33.08,33.0,33.01,26300.0,22.6814,22.6883,22.6334,22.6403,26300.0
2010-07-13 13:15:00,33.02,33.02,32.96,32.97,16600.0,22.6471,22.6471,22.606,22.6128,16600.0
2010-07-13 13:20:00,32.97,32.97,32.93,32.95,23000.0,22.6128,22.6128,22.5854,22.5991,23000.0
2010-07-13 13:25:00,32.95,32.95,32.89,32.9,44600.0,22.5991,22.5991,22.5579,22.5648,44600.0
2010-07-13 13:30:00,32.91,32.94,32.9,32.94,23200.0,22.5717,22.5922,22.5648,22.5922,23200.0
2010-07-13 13:35:00,32.94,32.97,32.91,32.97,31100.0,22.5922,22.6128,22.5717,22.6128,31100.0
2010-07-13 13:40:00,32.97,32.99,32.97,32.98,15700.0,22.6128,22.6265,22.6128,22.6197,15700.0
2010-07-13 13:45:00,32.98,33.0,32.97,32.98,14200.0,22.6197,22.6334,22.6128,22.6197,14200.0
2010-07-13 13:50:00,32.97,32.98,32.94,32.95,29900.0,22.6128,22.6197,22.5922,22.5991,29900.0
2010-07-13 13:55:00,32.94,32.99,32.94,32.98,15300.0,22.5922,22.6265,22.5922,22.6197,15300.0
2010-07-13 14:00:00,32.98,33.05,32.97,33.03,26100.0,22.6197,22.6677,22.6128,22.654,26100.0
2010-07-13 14:05:00,33.04,33.04,32.98,32.98,44300.0,22.6608,22.6608,22.6197,22.6197,44300.0
2010-07-13 14:10:00,32.98,33.01,32.96,33.01,21000.0,22.6197,22.6403,22.606,22.6403,21000.0
2010-07-13 14:15:00,33.01,33.02,33.0,33.01,15000.0,22.6403,22.6471,22.6334,22.6403,15000.0
2010-07-13 14:20:00,33.0,33.0,32.97,32.98,29000.0,22.6334,22.6334,22.6128,22.6197,29000.0
2010-07-13 14:25:00,32.98,32.99,32.97,32.98,26400.0,22.6197,22.6265,22.6128,22.6197,26400.0
2010-07-13 14:30:00,32.98,33.0,32.98,32.99,11900.0,22.6197,22.6334,22.6197,22.6265,11900.0
2010-07-13 14:35:00,32.99,33.0,32.98,32.99,20000.0,22.6265,22.6334,22.6197,22.6265,20000.0
2010-07-13 14:40:00,32.98,33.0,32.98,32.98,24500.0,22.6197,22.6334,22.6197,22.6197,24500.0
2010-07-13 14:45:00,32.98,33.01,32.97,33.01,14900.0,22.6197,22.6403,22.6128,22.6403,14900.0
2010-07-13 14:50:00,33.01,33.03,33.01,33.03,24200.0,22.6403,22.654,22.6403,22.654,24200.0
2010-07-13 14:55:00,33.03,33.06,33.02,33.06,11800.0,22.654,22.6745,22.6471,22.6745,11800.0
2010-07-13 15:00:00,33.07,33.16,33.06,33.15,33700.0,22.6814,22.7431,22.6745,22.7363,33700.0
2010-07-13 15:05:00,33.15,33.16,33.12,33.12,31800.0,22.7363,22.7431,22.7157,22.7157,31800.0
2010-07-13 15:10:00,33.12,33.16,33.12,33.14,32600.0,22.7157,22.7431,22.7157,22.7294,32600.0
2010-07-13 15:15:00,33.14,33.16,33.11,33.12,37900.0,22.7294,22.7431,22.7088,22.7157,37900.0
2010-07-13 15:20:00,33.11,33.13,33.1,33.11,30600.0,22.7088,22.7226,22.702,22.7088,30600.0
2010-07-13 15:25:00,33.11,33.12,33.1,33.12,24200.0,22.7088,22.7157,22.702,22.7157,24200.0
2010-07-13 15:30:00,33.12,33.12,33.1,33.12,22300.0,22.7157,22.7157,22.702,22.7157,22300.0
2010-07-13 15:35:00,33.11,33.18,33.11,33.18,42500.0,22.7088,22.7568,22.7088,22.7568,42500.0
2010-07-13 15:40:00,33.17,33.19,33.17,33.19,40300.0,22.75,22.7637,22.75,22.7637,40300.0
2010-07-13 15:45:00,33.19,33.25,33.19,33.21,93800.0,22.7637,22.8049,22.7637,22.7774,93800.0
2010-07-13 15:50:00,33.21,33.22,33.14,33.15,49300.0,22.7774,22.7843,22.7294,22.7363,49300.0
2010-07-13 15:55:00,33.16,33.16,33.12,33.14,97300.0,22.7431,22.7431,22.7157,22.7294,97300.0
2010-07-14 09:30:00,33.04,33.05,32.93,32.97,33100.0,22.6608,22.6677,22.5854,22.6128,33100.0
2010-07-14 09:35:00,32.99,33.05,32.94,32.97,19600.0,22.6265,22.6677,22.5922,22.6128,19600.0
2010-07-14 09:40:00,32.98,32.98,32.85,32.86,17800.0,22.6197,22.6197,22.5305,22.5374,17800.0
2010-07-14 09:45:00,32.87,32.93,32.85,32.93,17900.0,22.5442,22.5854,22.5305,22.5854,17900.0
2010-07-14 09:50:00,32.93,32.94,32.89,32.91,17300.0,22.5854,22.5922,22.5579,22.5717,17300.0
2010-07-14 09:55:00,32.92,32.93,32.85,32.88,38800.0,22.5785,22.5854,22.5305,22.5511,38800.0
2010-07-14 10:00:00,32.88,32.88,32.68,32.69,35000.0,22.5511,22.5511,22.4139,22.4208,35000.0
2010-07-14 10:05:00,32.7,32.75,32.69,32.74,23000.0,22.4276,22.4619,22.4208,22.4551,23000.0
2010-07-14 10:10:00,32.75,32.82,32.73,32.8,32300.0,22.4619,22.5099,22.4482,22.4962,32300.0
2010-07-14 10:15:00,32.79,32.82,32.77,32.81,17600.0,22.4894,22.5099,22.4756,22.5031,17600.0
2010-07-14 10:20:00,32.82,32.91,32.81,32.9,19900.0,22.5099,22.5717,22.5031,22.5648,19900.0
2010-07-14 10:25:00,32.9,32.92,32.87,32.88,12300.0,22.5648,22.5785,22.5442,22.5511,12300.0
2010-07-14 10:30:00,32.88,32.94,32.88,32.91,15100.0,22.5511,22.5922,22.5511,22.5717,15100.0
2010-07-14 10:35:00,32.92,32.92,32.88,32.89,10100.0,22.5785,22.5785,22.5511,22.5579,10100.0
2010-07-14 10:40:00,32.89,32.9,32.88,32.89,14200.0,22.5579,22.5648,22.5511,22.5579,14200.0
2010-07-14 10:45:00,32.9,32.96,32.9,32.92,9300.0,22.5648,22.606,22.5648,22.5785,9300.0
2010-07-14 10:50:00,32.92,32.95,32.92,32.93,15600.0,22.5785,22.5991,22.5785,22.5854,15600.0
2010-07-14 10:55:00,32.92,32.94,32.88,32.93,28300.0,22.5785,22.5922,22.5511,22.5854,28300.0
2010-07-14 11:00:00,32.94,33.0,32.93,33.0,18800.0,22.5922,22.6334,22.5854,22.6334,18800.0
2010-07-14 11:05:00,32.99,33.04,32.98,33.01,14100.0,22.6265,22.6608,22.6197,22.6403,14100.0
2010-07-14 11:10:00,33.01,33.03,32.98,33.03,22300.0,22.6403,22.654,22.6197,22.654,22300.0
2010-07-14 11:15:00,33.03,33.06,33.03,33.06,13100.0,22.654,22.6745,22.654,22.6745,13100.0
2010-07-14 11:20:00,33.06,33.06,33.02,33.02,17000.0,22.6745,22.6745,22.6471,22.6471,17000.0
2010-07-14 11:25:00,33.02,33.02,32.94,32.94,29000.0,22.6471,22.6471,22.5922,22.5922,29000.0
2010-07-14 11:30:00,32.94,33.02,32.91,33.02,68500.0,22.5922,22.6471,22.5717,22.6471,68500.0
2010-07-14 11:35:00,33.01,33.02,32.99,33.0,17000.0,22.6403,22.6471,22.6265,22.6334,17000.0
2010-07-14 11:40:00,33.0,33.02,32.99,33.02,14100.0,22.6334,22.6471,22.6265,22.6471,14100.0
2010-07-14 11:45:00,33.02,33.05,33.02,33.05,13600.0,22.6471,22.6677,22.6471,22.6677,13600.0
2010-07-14 11:50:00,33.05,33.07,33.04,33.07,15300.0,22.6677,22.6814,22.6608,22.6814,15300.0
2010-07-14 11:55:00,33.07,33.09,33.05,33.05,18400.0,22.6814,22.6951,22.6677,22.6677,18400.0
2010-07-14 12:00:00,33.04,33.05,32.99,33.0,16500.0,22.6608,22.6677,22.6265,22.6334,16500.0
2010-07-14 12:05:00,33.0,33.05,32.99,33.04,19400.0,22.6334,22.6677,22.6265,22.6608,19400.0
2010-07-14 12:10:00,33.05,33.05,33.03,33.04,6400.0,22.6677,22.6677,22.654,22.6608,6400.0
2010-07-14 12:15:00,33.03,33.03,32.99,32.99,14100.0,22.654,22.654,22.6265,22.6265,14100.0
2010-07-14 12:20:00,32.99,33.0,32.99,32.99,3600.0,22.6265,22.6334,22.6265,22.6265,3600.0
2010-07-14 12:25:00,33.0,33.01,33.0,33.01,6000.0,22.6334,22.6403,22.6334,22.6403,6000.0
2010-07-14 12:30:00,33.01,33.01,32.98,33.01,25800.0,22.6403,22.6403,22.6197,22.6403,25800.0
2010-07-14 12:35:00,33.0,33.01,33.0,33.0,10500.0,22.6334,22.6403,22.6334,22.6334,10500.0
2010-07-14 12:40:00,33.0,33.01,33.0,33.01,3400.0,22.6334,22.6403,22.6334,22.6403,3400.0
2010-07-14 12:45:00,33.01,33.02,33.0,33.0,12500.0,22.6403,22.6471,22.6334,22.6334,12500.0
2010-07-14 12:50:00,33.0,33.0,32.95,32.95,27300.0,22.6334,22.6334,22.5991,22.5991,27300.0
2010-07-14 12:55:00,32.94,32.97,32.94,32.96,8500.0,22.5922,22.6128,22.5922,22.606,8500.0
2010-07-14 13:00:00,32.96,32.97,32.95,32.95,12000.0,22.606,22.6128,22.5991,22.5991,12000.0
2010-07-14 13:05:00,32.95,32.97,32.95,32.97,4400.0,22.5991,22.6128,22.5991,22.6128,4400.0
2010-07-14 13:10:00,32.97,33.0,32.97,33.0,6300.0,22.6128,22.6334,22.6128,22.6334,6300.0
2010-07-14 13:15:00,33.0,33.03,33.0,33.03,8700.0,22.6334,22.654,22.6334,22.654,8700.0
2010-07-14 13:20:00,33.02,33.05,33.02,33.03,9500.0,22.6471,22.6677,22.6471,22.654,9500.0
2010-07-14 13:25:00,33.02,33.03,33.0,33.01,7700.0,22.6471,22.654,22.6334,22.6403,7700.0
2010-07-14 13:30:00,33.0,33.02,33.0,33.01,4100.0,22.6334,22.6471,22.6334,22.6403,4100.0
2010-07-14 13:35:00,33.0,33.0,32.97,32.97,9100.0,22.6334,22.6334,22.6128,22.6128,9100.0
2010-07-14 13:40:00,32.97,32.98,32.95,32.95,9100.0,22.6128,22.6197,22.5991,22.5991,9100.0
2010-07-14 13:45:00,32.96,32.96,32.95,32.96,10200.0,22.606,22.606,22.5991,22.606,10200.0
2010-07-14 13:50:00,32.95,32.95,32.88,32.89,17200.0,22.5991,22.5991,22.5511,22.5579,17200.0
2010-07-14 13:55:00,32.88,32.91,32.88,32.9,11200.0,22.5511,22.5717,22.5511,22.5648,11200.0
2010-07-14 14:00:00,32.9,32.91,32.83,32.85,23300.0,22.5648,22.5717,22.5168,22.5305,23300.0
2010-07-14 14:05:00,32.86,32.88,32.83,32.88,35100.0,22.5374,22.5511,22.5168,22.5511,35100.0
2010-07-14 14:10:00,32.87,32.88,32.8,32.82,21200.0,22.5442,22.5511,22.4962,22.5099,21200.0
2010-07-14 14:15:00,32.82,32.88,32.82,32.87,21900.0,22.5099,22.5511,22.5099,22.5442,21900.0
2010-07-14 14:20:00,32.88,32.9,32.83,32.83,27300.0,22.5511,22.5648,22.5168,22.5168,27300.0
2010-07-14 14:25:00,32.84,32.87,32.82,32.86,22500.0,22.5237,22.5442,22.5099,22.5374,22500.0
2010-07-14 14:30:00,32.86,32.89,32.85,32.87,24800.0,22.5374,22.5579,22.5305,22.5442,24800.0
2010-07-14 14:35:00,32.87,32.89,32.86,32.87,25200.0,22.5442,22.5579,22.5374,22.5442,25200.0
2010-07-14 14:40:00,32.88,32.9,32.86,32.89,14300.0,22.5511,22.5648,22.5374,22.5579,14300.0
2010-07-14 14:45:00,32.9,32.94,32.89,32.93,17000.0,22.5648,22.5922,22.5579,22.5854,17000.0
2010-07-14 14:50:00,32.93,32.95,32.93,32.95,7300.0,22.5854,22.5991,22.5854,22.5991,7300.0
2010-07-14 14:55:00,32.95,32.99,32.94,32.97,25400.0,22.5991,22.6265,22.5922,22.6128,25400.0
2010-07-14 15:00:00,32.98,33.0,32.96,32.96,25900.0,22.6197,22.6334,22.606,22.606,25900.0
2010-07-14 15:05:00,32.96,32.96,32.9,32.92,23900.0,22.606,22.606,22.5648,22.5785,23900.0
2010-07-14 15:10:00,32.92,32.93,32.89,32.91,21500.0,22.5785,22.5854,22.5579,22.5717,21500.0
2010-07-14 15:15:00,32.91,32.94,32.89,32.93,25600.0,22.5717,22.5922,22.5579,22.5854,25600.0
2010-07-14 15:20:00,32.93,32.94,32.92,32.93,17600.0,22.5854,22.5922,22.5785,22.5854,17600.0
2010-07-14 15:25:00,32.92,32.94,32.91,32.92,29700.0,22.5785,22.5922,22.5717,22.5785,29700.0
2010-07-14 15:30:00,32.92,32.94,32.91,32.93,20300.0,22.5785,22.5922,22.5717,22.5854,20300.0
2010-07-14 15:35:00,32.94,32.96,32.92,32.94,24500.0,22.5922,22.606,22.5785,22.5922,24500.0
2010-07-14 15:40:00,32.94,32.94,32.9,32.92,39100.0,22.5922,22.5922,22.5648,22.5785,39100.0
2010-07-14 15:45:00,32.93,33.0,32.93,33.0,60500.0,22.5854,22.6334,22.5854,22.6334,60500.0
2010-07-14 15:50:00,33.0,33.02,32.99,33.01,49700.0,22.6334,22.6471,22.6265,22.6403,49700.0
2010-07-14 15:55:00,33.01,33.07,33.01,33.05,135100.0,22.6403,22.6814,22.6403,22.6677,135100.0
2010-07-15 09:30:00,33.11,33.17,33.08,33.14,24100.0,22.7088,22.75,22.6883,22.7294,24100.0
2010-07-15 09:35:00,33.13,33.14,33.08,33.12,12800.0,22.7226,22.7294,22.6883,22.7157,12800.0
2010-07-15 09:40:00,33.11,33.12,32.99,33.02,29100.0,22.7088,22.7157,22.6265,22.6471,29100.0
2010-07-15 09:45:00,33.02,33.1,33.0,33.1,17000.0,22.6471,22.702,22.6334,22.702,17000.0
2010-07-15 09:50:00,33.1,33.16,33.06,33.16,31800.0,22.702,22.7431,22.6745,22.7431,31800.0
2010-07-15 09:55:00,33.15,33.19,33.13,33.19,16600.0,22.7363,22.7637,22.7226,22.7637,16600.0
2010-07-15 10:00:00,33.18,33.18,32.98,33.05,114300.0,22.7568,22.7568,22.6197,22.6677,114300.0
2010-07-15 10:05:00,33.05,33.07,32.99,32.99,52600.0,22.6677,22.6814,22.6265,22.6265,52600.0
2010-07-15 10:10:00,32.98,32.99,32.83,32.86,29500.0,22.6197,22.6265,22.5168,22.5374,29500.0
2010-07-15 10:15:00,32.85,32.86,32.81,32.81,16400.0,22.5305,22.5374,22.5031,22.5031,16400.0
2010-07-15 10:20:00,32.81,32.81,32.71,32.79,50500.0,22.5031,22.5031,22.4345,22.4894,50500.0
2010-07-15 10:25:00,32.8,32.82,32.78,32.81,26100.0,22.4962,22.5099,22.4825,22.5031,26100.0
2010-07-15 10:30:00,32.81,32.86,32.81,32.83,20500.0,22.5031,22.5374,22.5031,22.5168,20500.0
2010-07-15 10:35:00,32.83,32.88,32.82,32.88,15200.0,22.5168,22.5511,22.5099,22.5511,15200.0
2010-07-15 10:40:00,32.88,32.88,32.82,32.83,16300.0,22.5511,22.5511,22.5099,22.5168,16300.0
2010-07-15 10:45:00,32.83,32.87,32.82,32.86,15300.0,22.5168,22.5442,22.5099,22.5374,15300.0
2010-07-15 10:50:00,32.86,32.88,32.84,32.88,14100.0,22.5374,22.5511,22.5237,22.5511,14100.0
2010-07-15 10:55:00,32.87,32.87,32.84,32.86,18100.0,22.5442,22.5442,22.5237,22.5374,18100.0
2010-07-15 11:00:00,32.87,32.89,32.84,32.86,13900.0,22.5442,22.5579,22.5237,22.5374,13900.0
2010-07-15 11:05:00,32.86,32.87,32.78,32.79,19300.0,22.5374,22.5442,22.4825,22.4894,19300.0
2010-07-15 11:10:00,32.8,32.83,32.79,32.83,13000.0,22.4962,22.5168,22.4894,22.5168,13000.0
2010-07-15 11:15:00,32.84,32.9,32.84,32.88,14100.0,22.5237,22.5648,22.5237,22.5511,14100.0
2010-07-15 11:20:00,32.89,32.96,32.89,32.93,12500.0,22.5579,22.606,22.5579,22.5854,12500.0
2010-07-15 11:25:00,32.93,32.94,32.91,32.92,12000.0,22.5854,22.5922,22.5717,22.5785,12000.0
2010-07-15 11:30:00,32.91,32.92,32.89,32.89,20800.0,22.5717,22.5785,22.5579,22.5579,20800.0
2010-07-15 11:35:00,32.89,32.93,32.89,32.92,13400.0,22.5579,22.5854,22.5579,22.5785,13400.0
2010-07-15 11:40:00,32.92,32.94,32.91,32.92,12700.0,22.5785,22.5922,22.5717,22.5785,12700.0
2010-07-15 11:45:00,32.92,32.92,32.89,32.9,15300.0,22.5785,22.5785,22.5579,22.5648,15300.0
2010-07-15 11:50:00,32.9,32.91,32.9,32.91,4500.0,22.5648,22.5717,22.5648,22.5717,4500.0
2010-07-15 11:55:00,32.91,32.91,32.85,32.85,30000.0,22.5717,22.5717,22.5305,22.5305,30000.0
2010-07-15 12:00:00,32.85,32.85,32.78,32.79,41500.0,22.5305,22.5305,22.4825,22.4894,41500.0
2010-07-15 12:05:00,32.8,32.83,32.79,32.8,17900.0,22.4962,22.5168,22.4894,22.4962,17900.0
2010-07-15 12:10:00,32.8,32.85,32.8,32.85,8400.0,22.4962,22.5305,22.4962,22.5305,8400.0
2010-07-15 12:15:00,32.85,32.87,32.85,32.85,13800.0,22.5305,22.5442,22.5305,22.5305,13800.0
2010-07-15 12:20:00,32.85,32.85,32.83,32.83,11000.0,22.5305,22.5305,22.5168,22.5168,11000.0
2010-07-15 12:25:00,32.83,32.84,32.81,32.81,13300.0,22.5168,22.5237,22.5031,22.5031,13300.0
2010-07-15 12:30:00,32.81,32.85,32.8,32.85,10300.0,22.5031,22.5305,22.4962,22.5305,10300.0
2010-07-15 12:35:00,32.85,32.85,32.8,32.85,26400.0,22.5305,22.5305,22.4962,22.5305,26400.0
2010-07-15 12:40:00,32.86,32.87,32.84,32.87,8700.0,22.5374,22.5442,22.5237,22.5442,8700.0
2010-07-15 12:45:00,32.87,32.91,32.86,32.91,17300.0,22.5442,22.5717,22.5374,22.5717,17300.0
2010-07-15 12:50:00,32.91,32.95,32.91,32.95,7200.0,22.5717,22.5991,22.5717,22.5991,7200.0
2010-07-15 12:55:00,32.96,32.96,32.93,32.93,10500.0,22.606,22.606,22.5854,22.5854,10500.0
2010-07-15 13:00:00,32.93,32.97,32.93,32.97,32100.0,22.5854,22.6128,22.5854,22.6128,32100.0
2010-07-15 13:05:00,32.96,33.0,32.96,32.99,15900.0,22.606,22.6334,22.606,22.6265,15900.0
2010-07-15 13:10:00,32.99,32.99,32.97,32.99,11400.0,22.6265,22.6265,22.6128,22.6265,11400.0
2010-07-15 13:15:00,32.99,33.07,32.97,33.06,21600.0,22.6265,22.6814,22.6128,22.6745,21600.0
2010-07-15 13:20:00,33.07,33.12,33.06,33.12,14500.0,22.6814,22.7157,22.6745,22.7157,14500.0
2010-07-15 13:25:00,33.13,33.14,33.11,33.13,39700.0,22.7226,22.7294,22.7088,22.7226,39700.0
2010-07-15 13:30:00,33.12,33.14,33.07,33.07,16000.0,22.7157,22.7294,22.6814,22.6814,16000.0
2010-07-15 13:35:00,33.07,33.1,33.06,33.08,18800.0,22.6814,22.702,22.6745,22.6883,18800.0
2010-07-15 13:40:00,33.08,33.08,33.02,33.02,14800.0,22.6883,22.6883,22.6471,22.6471,14800.0
2010-07-15 13:45:00,33.03,33.05,33.02,33.03,17400.0,22.654,22.6677,22.6471,22.654,17400.0
2010-07-15 13:50:00,33.02,33.02,33.0,33.01,11400.0,22.6471,22.6471,22.6334,22.6403,11400.0
2010-07-15 13:55:00,33.01,33.05,33.01,33.05,9800.0,22.6403,22.6677,22.6403,22.6677,9800.0
2010-07-15 14:00:00,33.04,33.08,33.02,33.07,18000.0,22.6608,22.6883,22.6471,22.6814,18000.0
2010-07-15 14:05:00,33.07,33.07,33.03,33.03,11600.0,22.6814,22.6814,22.654,22.654,11600.0
2010-07-15 14:10:00,33.03,33.03,33.01,33.02,11000.0,22.654,22.654,22.6403,22.6471,11000.0
2010-07-15 14:15:00,33.02,33.03,33.0,33.01,25000.0,22.6471,22.654,22.6334,22.6403,25000.0
2010-07-15 14:20:00,33.0,33.01,32.98,33.01,17900.0,22.6334,22.6403,22.6197,22.6403,17900.0
2010-07-15 14:25:00,33.0,33.07,33.0,33.07,26200.0,22.6334,22.6814,22.6334,22.6814,26200.0
2010-07-15 14:30:00,33.06,33.1,33.06,33.08,23800.0,22.6745,22.702,22.6745,22.6883,23800.0
2010-07-15 14:35:00,33.09,33.1,33.06,33.07,28400.0,22.6951,22.702,22.6745,22.6814,28400.0
2010-07-15 14:40:00,33.07,33.07,33.05,33.05,10900.0,22.6814,22.6814,22.6677,22.6677,10900.0
2010-07-15 14:45:00,33.06,33.09,33.03,33.08,18200.0,22.6745,22.6951,22.654,22.6883,18200.0
2010-07-15 14:50:00,33.08,33.09,33.06,33.06,15400.0,22.6883,22.6951,22.6745,22.6745,15400.0
2010-07-15 14:55:00,33.06,33.08,33.03,33.03,16100.0,22.6745,22.6883,22.654,22.654,16100.0
2010-07-15 15:00:00,33.03,33.06,33.02,33.06,28500.0,22.654,22.6745,22.6471,22.6745,28500.0
2010-07-15 15:05:00,33.05,33.06,32.98,32.99,24800.0,22.6677,22.6745,22.6197,22.6265,24800.0
2010-07-15 15:10:00,32.98,32.98,32.92,32.92,26100.0,22.6197,22.6197,22.5785,22.5785,26100.0
2010-07-15 15:15:00,32.92,32.95,32.91,32.92,25800.0,22.5785,22.5991,22.5717,22.5785,25800.0
2010-07-15 15:20:00,32.92,32.93,32.89,32.9,35200.0,22.5785,22.5854,22.5579,22.5648,35200.0
2010-07-15 15:25:00,32.91,32.99,32.9,32.99,68500.0,22.5717,22.6265,22.5648,22.6265,68500.0
2010-07-15 15:30:00,32.99,33.06,32.99,33.02,85100.0,22.6265,22.6745,22.6265,22.6471,85100.0
2010-07-15 15:35:00,33.02,33.09,33.01,33.08,83100.0,22.6471,22.6951,22.6403,22.6883,83100.0
2010-07-15 15:40:00,33.08,33.15,33.04,33.14,68100.0,22.6883,22.7363,22.6608,22.7294,68100.0
2010-07-15 15:45:00,33.15,33.21,33.13,33.19,132500.0,22.7363,22.7774,22.7226,22.7637,132500.0
2010-07-15 15:50:00,33.18,33.23,33.17,33.22,65500.0,22.7568,22.7911,22.75,22.7843,65500.0
2010-07-15 15:55:00,33.21,33.24,33.15,33.15,141900.0,22.7774,22.798,22.7363,22.7363,141900.0
2010-07-16 09:30:00,32.93,33.06,32.93,33.05,354800.0,22.5854,22.6745,22.5854,22.6677,354800.0
2010-07-16 09:35:00,33.04,33.12,33.0,33.04,8300.0,22.6608,22.7157,22.6334,22.6608,8300.0
2010-07-16 09:40:00,33.04,33.08,32.99,33.05,29200.0,22.6608,22.6883,22.6265,22.6677,29200.0
2010-07-16 09:45:00,33.04,33.06,33.02,33.06,33100.0,22.6608,22.6745,22.6471,22.6745,33100.0
2010-07-16 09:50:00,33.06,33.06,32.91,32.92,36900.0,22.6745,22.6745,22.5717,22.5785,36900.0
2010-07-16 09:55:00,32.92,32.95,32.68,32.82,62400.0,22.5785,22.5991,22.4139,22.5099,62400.0
2010-07-16 10:00:00,32.81,32.86,32.8,32.83,26300.0,22.5031,22.5374,22.4962,22.5168,26300.0
2010-07-16 10:05:00,32.83,32.84,32.75,32.8,76700.0,22.5168,22.5237,22.4619,22.4962,76700.0
2010-07-16 10:10:00,32.8,32.89,32.8,32.84,25300.0,22.4962,22.5579,22.4962,22.5237,25300.0
2010-07-16 10:15:00,32.84,32.84,32.8,32.81,18300.0,22.5237,22.5237,22.4962,22.5031,18300.0
2010-07-16 10:20:00,32.8,32.8,32.75,32.76,11700.0,22.4962,22.4962,22.4619,22.4688,11700.0
2010-07-16 10:25:00,32.75,32.75,32.69,32.73,19100.0,22.4619,22.4619,22.4208,22.4482,19100.0
2010-07-16 10:30:00,32.73,32.77,32.69,32.76,18500.0,22.4482,22.4756,22.4208,22.4688,18500.0
2010-07-16 10:35:00,32.76,32.77,32.71,32.74,20200.0,22.4688,22.4756,22.4345,22.4551,20200.0
2010-07-16 10:40:00,32.73,32.83,32.73,32.83,15000.0,22.4482,22.5168,22.4482,22.5168,15000.0
2010-07-16 10:45:00,32.83,32.88,32.79,32.8,14900.0,22.5168,22.5511,22.4894,22.4962,14900.0
2010-07-16 10:50:00,32.79,32.8,32.77,32.78,14300.0,22.4894,22.4962,22.4756,22.4825,14300.0
2010-07-16 10:55:00,32.78,32.81,32.77,32.79,11300.0,22.4825,22.5031,22.4756,22.4894,11300.0
2010-07-16 11:00:00,32.8,32.81,32.73,32.73,19600.0,22.4962,22.5031,22.4482,22.4482,19600.0
2010-07-16 11:05:00,32.73,32.73,32.71,32.71,14600.0,22.4482,22.4482,22.4345,22.4345,14600.0
2010-07-16 11:10:00,32.71,32.71,32.69,32.69,8400.0,22.4345,22.4345,22.4208,22.4208,8400.0
2010-07-16 11:15:00,32.7,32.7,32.66,32.67,28200.0,22.4276,22.4276,22.4002,22.4071,28200.0
2010-07-16 11:20:00,32.66,32.67,32.59,32.61,29500.0,22.4002,22.4071,22.3522,22.3659,29500.0
2010-07-16 11:25:00,32.6,32.64,32.57,32.64,22300.0,22.359,22.3865,22.3385,22.3865,22300.0
2010-07-16 11:30:00,32.65,32.67,32.63,32.64,17500.0,22.3933,22.4071,22.3796,22.3865,17500.0
2010-07-16 11:35:00,32.64,32.64,32.59,32.62,24300.0,22.3865,22.3865,22.3522,22.3728,24300.0
2010-07-16 11:40:00,32.61,32.63,32.61,32.62,9700.0,22.3659,22.3796,22.3659,22.3728,9700.0
2010-07-16 11:45:00,32.62,32.64,32.6,32.62,23200.0,22.3728,22.3865,22.359,22.3728,23200.0
2010-07-16 11:50:00,32.63,32.65,32.6,32.61,19500.0,22.3796,22.3933,22.359,22.3659,19500.0
2010-07-16 11:55:00,32.61,32.63,32.6,32.62,20400.0,22.3659,22.3796,22.359,22.3728,20400.0
2010-07-16 12:00:00,32.61,32.62,32.6,32.62,21700.0,22.3659,22.3728,22.359,22.3728,21700.0
2010-07-16 12:05:00,32.62,32.63,32.61,32.62,26700.0,22.3728,22.3796,22.3659,22.3728,26700.0
2010-07-16 12:10:00,32.63,32.68,32.61,32.62,24000.0,22.3796,22.4139,22.3659,22.3728,24000.0
2010-07-16 12:15:00,32.62,32.63,32.6,32.61,29700.0,22.3728,22.3796,22.359,22.3659,29700.0
2010-07-16 12:20:00,32.61,32.61,32.58,32.59,9900.0,22.3659,22.3659,22.3453,22.3522,9900.0
2010-07-16 12:25:00,32.59,32.62,32.58,32.61,17000.0,22.3522,22.3728,22.3453,22.3659,17000.0
2010-07-16 12:30:00,32.61,32.61,32.58,32.58,9800.0,22.3659,22.3659,22.3453,22.3453,9800.0
2010-07-16 12:35:00,32.58,32.58,32.52,32.52,19500.0,22.3453,22.3453,22.3042,22.3042,19500.0
2010-07-16 12:40:00,32.52,32.58,32.52,32.58,14300.0,22.3042,22.3453,22.3042,22.3453,14300.0
2010-07-16 12:45:00,32.58,32.61,32.57,32.6,13400.0,22.3453,22.3659,22.3385,22.359,13400.0
2010-07-16 12:50:00,32.6,32.6,32.53,32.53,11700.0,22.359,22.359,22.311,22.311,11700.0
2010-07-16 12:55:00,32.53,32.53,32.5,32.51,15400.0,22.311,22.311,22.2905,22.2973,15400.0
2010-07-16 13:00:00,32.52,32.52,32.5,32.51,10800.0,22.3042,22.3042,22.2905,22.2973,10800.0
2010-07-16 13:05:00,32.5,32.53,32.5,32.52,14800.0,22.2905,22.311,22.2905,22.3042,14800.0
2010-07-16 13:10:00,32.52,32.55,32.52,32.54,19600.0,22.3042,22.3248,22.3042,22.3179,19600.0
2010-07-16 13:15:00,32.53,32.56,32.53,32.55,26400.0,22.311,22.3316,22.311,22.3248,26400.0
2010-07-16 13:20:00,32.55,32.55,32.53,32.54,21200.0,22.3248,22.3248,22.311,22.3179,21200.0
2010-07-16 13:25:00,32.54,32.55,32.51,32.52,20100.0,22.3179,22.3248,22.2973,22.3042,20100.0
2010-07-16 13:30:00,32.52,32.59,32.52,32.58,15500.0,22.3042,22.3522,22.3042,22.3453,15500.0
2010-07-16 13:35:00,32.58,32.59,32.56,32.57,13200.0,22.3453,22.3522,22.3316,22.3385,13200.0
2010-07-16 13:40:00,32.57,32.57,32.53,32.54,15500.0,22.3385,22.3385,22.311,22.3179,15500.0
2010-07-16 13:45:00,32.55,32.55,32.51,32.52,26300.0,22.3248,22.3248,22.2973,22.3042,26300.0
2010-07-16 13:50:00,32.52,32.52,32.48,32.48,38500.0,22.3042,22.3042,22.2767,22.2767,38500.0
2010-07-16 13:55:00,32.49,32.52,32.49,32.51,19100.0,22.2836,22.3042,22.2836,22.2973,19100.0
2010-07-16 14:00:00,32.51,32.55,32.5,32.55,11500.0,22.2973,22.3248,22.2905,22.3248,11500.0
2010-07-16 14:05:00,32.55,32.55,32.52,32.54,11000.0,22.3248,22.3248,22.3042,22.3179,11000.0
2010-07-16 14:10:00,32.53,32.55,32.51,32.51,19100.0,22.311,22.3248,22.2973,22.2973,19100.0
2010-07-16 14:15:00,32.51,32.51,32.46,32.47,18300.0,22.2973,22.2973,22.263,22.2699,18300.0
2010-07-16 14:20:00,32.47,32.49,32.44,32.48,33900.0,22.2699,22.2836,22.2493,22.2767,33900.0
2010-07-16 14:25:00,32.47,32.52,32.46,32.46,67500.0,22.2699,22.3042,22.263,22.263,67500.0
2010-07-16 14:30:00,32.47,32.52,32.46,32.5,27500.0,22.2699,22.3042,22.263,22.2905,27500.0
2010-07-16 14:35:00,32.5,32.5,32.46,32.46,8700.0,22.2905,22.2905,22.263,22.263,8700.0
2010-07-16 14:40:00,32.46,32.47,32.44,32.44,16800.0,22.263,22.2699,22.2493,22.2493,16800.0
2010-07-16 14:45:00,32.45,32.47,32.45,32.45,11500.0,22.2562,22.2699,22.2562,22.2562,11500.0
2010-07-16 14:50:00,32.45,32.45,32.42,32.43,21300.0,22.2562,22.2562,22.2356,22.2425,21300.0
2010-07-16 14:55:00,32.44,32.45,32.42,32.45,28800.0,22.2493,22.2562,22.2356,22.2562,28800.0
2010-07-16 15:00:00,32.45,32.47,32.44,32.45,24800.0,22.2562,22.2699,22.2493,22.2562,24800.0
2010-07-16 15:05:00,32.46,32.46,32.41,32.41,28400.0,22.263,22.263,22.2287,22.2287,28400.0
2010-07-16 15:10:00,32.41,32.41,32.38,32.4,42900.0,22.2287,22.2287,22.2082,22.2219,42900.0
2010-07-16 15:15:00,32.4,32.42,32.39,32.4,25700.0,22.2219,22.2356,22.215,22.2219,25700.0
2010-07-16 15:20:00,32.4,32.4,32.36,32.36,28800.0,22.2219,22.2219,22.1944,22.1944,28800.0
2010-07-16 15:25:00,32.36,32.41,32.33,32.41,87600.0,22.1944,22.2287,22.1739,22.2287,87600.0
2010-07-16 15:30:00,32.4,32.42,32.39,32.41,37300.0,22.2219,22.2356,22.215,22.2287,37300.0
2010-07-16 15:35:00,32.42,32.51,32.42,32.46,47800.0,22.2356,22.2973,22.2356,22.263,47800.0
2010-07-16 15:40:00,32.46,32.46,32.43,32.44,37800.0,22.263,22.263,22.2425,22.2493,37800.0
2010-07-16 15:45:00,32.45,32.45,32.38,32.38,66800.0,22.2562,22.2562,22.2082,22.2082,66800.0
2010-07-16 15:50:00,32.39,32.5,32.38,32.5,87100.0,22.215,22.2905,22.2082,22.2905,87100.0
2010-07-16 15:55:00,32.49,32.5,32.42,32.42,177500.0,22.2836,22.2905,22.2356,22.2356,177500.0
2010-07-19 09:30:00,32.5,32.5,32.44,32.46,28000.0,22.2905,22.2905,22.2493,22.263,28000.0
2010-07-19 09:35:00,32.49,32.49,32.45,32.48,10800.0,22.2836,22.2836,22.2562,22.2767,10800.0
2010-07-19 09:40:00,32.48,32.49,32.46,32.48,8600.0,22.2767,22.2836,22.263,22.2767,8600.0
2010-07-19 09:45:00,32.49,32.58,32.49,32.57,12700.0,22.2836,22.3453,22.2836,22.3385,12700.0
2010-07-19 09:50:00,32.57,32.65,32.5,32.52,26200.0,22.3385,22.3933,22.2905,22.3042,26200.0
2010-07-19 09:55:00,32.54,32.56,32.52,32.52,11800.0,22.3179,22.3316,22.3042,22.3042,11800.0
2010-07-19 10:00:00,32.52,32.59,32.47,32.59,17800.0,22.3042,22.3522,22.2699,22.3522,17800.0
2010-07-19 10:05:00,32.59,32.63,32.5,32.51,18100.0,22.3522,22.3796,22.2905,22.2973,18100.0
2010-07-19 10:10:00,32.5,32.52,32.48,32.51,10100.0,22.2905,22.3042,22.2767,22.2973,10100.0
2010-07-19 10:15:00,32.52,32.53,32.51,32.51,10300.0,22.3042,22.311,22.2973,22.2973,10300.0
2010-07-19 10:20:00,32.51,32.51,32.42,32.42,9400.0,22.2973,22.2973,22.2356,22.2356,9400.0
2010-07-19 10:25:00,32.41,32.43,32.36,32.36,16200.0,22.2287,22.2425,22.1944,22.1944,16200.0
2010-07-19 10:30:00,32.36,32.36,32.3,32.35,25000.0,22.1944,22.1944,22.1533,22.1876,25000.0
2010-07-19 10:35:00,32.35,32.41,32.35,32.39,15500.0,22.1876,22.2287,22.1876,22.215,15500.0
2010-07-19 10:40:00,32.38,32.38,32.33,32.34,21800.0,22.2082,22.2082,22.1739,22.1807,21800.0
2010-07-19 10:45:00,32.35,32.36,32.3,32.33,30000.0,22.1876,22.1944,22.1533,22.1739,30000.0
2010-07-19 10:50:00,32.32,32.33,32.26,32.32,22900.0,22.167,22.1739,22.1259,22.167,22900.0
2010-07-19 10:55:00,32.32,32.4,32.3,32.39,20600.0,22.167,22.2219,22.1533,22.215,20600.0
2010-07-19 11:00:00,32.39,32.45,32.38,32.42,12400.0,22.215,22.2562,22.2082,22.2356,12400.0
2010-07-19 11:05:00,32.43,32.45,32.42,32.42,10400.0,22.2425,22.2562,22.2356,22.2356,10400.0
2010-07-19 11:10:00,32.42,32.42,32.38,32.41,10300.0,22.2356,22.2356,22.2082,22.2287,10300.0
2010-07-19 11:15:00,32.41,32.44,32.4,32.43,12200.0,22.2287,22.2493,22.2219,22.2425,12200.0
2010-07-19 11:20:00,32.42,32.46,32.42,32.45,4900.0,22.2356,22.263,22.2356,22.2562,4900.0
2010-07-19 11:25:00,32.46,32.46,32.42,32.42,6300.0,22.263,22.263,22.2356,22.2356,6300.0
2010-07-19 11:30:00,32.43,32.43,32.39,32.39,7600.0,22.2425,22.2425,22.215,22.215,7600.0
2010-07-19 11:35:00,32.4,32.4,32.36,32.36,11000.0,22.2219,22.2219,22.1944,22.1944,11000.0
2010-07-19 11:40:00,32.36,32.38,32.35,32.37,20700.0,22.1944,22.2082,22.1876,22.2013,20700.0
2010-07-19 11:45:00,32.37,32.37,32.35,32.37,18400.0,22.2013,22.2013,22.1876,22.2013,18400.0
2010-07-19 11:50:00,32.36,32.38,32.36,32.37,23300.0,22.1944,22.2082,22.1944,22.2013,23300.0
2010-07-19 11:55:00,32.37,32.38,32.36,32.38,8300.0,22.2013,22.2082,22.1944,22.2082,8300.0
2010-07-19 12:00:00,32.38,32.38,32.33,32.33,22800.0,22.2082,22.2082,22.1739,22.1739,22800.0
2010-07-19 12:05:00,32.34,32.34,32.31,32.32,11600.0,22.1807,22.1807,22.1601,22.167,11600.0
2010-07-19 12:10:00,32.33,32.34,32.3,32.31,18200.0,22.1739,22.1807,22.1533,22.1601,18200.0
2010-07-19 12:15:00,32.3,32.36,32.3,32.36,11100.0,22.1533,22.1944,22.1533,22.1944,11100.0
2010-07-19 12:20:00,32.37,32.37,32.34,32.35,8000.0,22.2013,22.2013,22.1807,22.1876,8000.0
2010-07-19 12:25:00,32.35,32.38,32.34,32.38,13700.0,22.1876,22.2082,22.1807,22.2082,13700.0
2010-07-19 12:30:00,32.38,32.39,32.35,32.36,8700.0,22.2082,22.215,22.1876,22.1944,8700.0
2010-07-19 12:35:00,32.36,32.37,32.35,32.35,14500.0,22.1944,22.2013,22.1876,22.1876,14500.0
2010-07-19 12:40:00,32.37,32.38,32.36,32.38,13800.0,22.2013,22.2082,22.1944,22.2082,13800.0
2010-07-19 12:45:00,32.38,32.4,32.38,32.39,26500.0,22.2082,22.2219,22.2082,22.215,26500.0
2010-07-19 12:50:00,32.39,32.41,32.38,32.4,11300.0,22.215,22.2287,22.2082,22.2219,11300.0
2010-07-19 12:55:00,32.4,32.4,32.35,32.35,18900.0,22.2219,22.2219,22.1876,22.1876,18900.0
2010-07-19 13:00:00,32.36,32.38,32.35,32.37,19000.0,22.1944,22.2082,22.1876,22.2013,19000.0
2010-07-19 13:05:00,32.36,32.37,32.35,32.36,17600.0,22.1944,22.2013,22.1876,22.1944,17600.0
2010-07-19 13:10:00,32.36,32.37,32.33,32.33,9100.0,22.1944,22.2013,22.1739,22.1739,9100.0
2010-07-19 13:15:00,32.33,32.34,32.3,32.3,7700.0,22.1739,22.1807,22.1533,22.1533,7700.0
2010-07-19 13:20:00,32.3,32.32,32.29,32.3,27400.0,22.1533,22.167,22.1464,22.1533,27400.0
2010-07-19 13:25:00,32.3,32.31,32.3,32.31,9100.0,22.1533,22.1601,22.1533,22.1601,9100.0
2010-07-19 13:30:00,32.3,32.34,32.3,32.32,17200.0,22.1533,22.1807,22.1533,22.167,17200.0
2010-07-19 13:35:00,32.31,32.32,32.3,32.31,8800.0,22.1601,22.167,22.1533,22.1601,8800.0
2010-07-19 13:40:00,32.31,32.31,32.29,32.29,11400.0,22.1601,22.1601,22.1464,22.1464,11400.0
2010-07-19 13:45:00,32.29,32.33,32.29,32.32,11000.0,22.1464,22.1739,22.1464,22.167,11000.0
2010-07-19 13:50:00,32.32,32.33,32.31,32.32,15300.0,22.167,22.1739,22.1601,22.167,15300.0
2010-07-19 13:55:00,32.33,32.33,32.31,32.33,12200.0,22.1739,22.1739,22.1601,22.1739,12200.0
2010-07-19 14:00:00,32.34,32.36,32.32,32.34,37000.0,22.1807,22.1944,22.167,22.1807,37000.0
2010-07-19 14:05:00,32.34,32.35,32.31,32.33,56700.0,22.1807,22.1876,22.1601,22.1739,56700.0
2010-07-19 14:10:00,32.34,32.37,32.33,32.37,64100.0,22.1807,22.2013,22.1739,22.2013,64100.0
2010-07-19 14:15:00,32.37,32.38,32.34,32.36,55000.0,22.2013,22.2082,22.1807,22.1944,55000.0
2010-07-19 14:20:00,32.35,32.37,32.34,32.37,28300.0,22.1876,22.2013,22.1807,22.2013,28300.0
2010-07-19 14:25:00,32.37,32.39,32.34,32.35,63700.0,22.2013,22.215,22.1807,22.1876,63700.0
2010-07-19 14:30:00,32.34,32.38,32.32,32.38,28000.0,22.1807,22.2082,22.167,22.2082,28000.0
2010-07-19 14:35:00,32.37,32.38,32.35,32.38,19500.0,22.2013,22.2082,22.1876,22.2082,19500.0
2010-07-19 14:40:00,32.38,32.42,32.38,32.4,37900.0,22.2082,22.2356,22.2082,22.2219,37900.0
2010-07-19 14:45:00,32.4,32.43,32.39,32.42,46300.0,22.2219,22.2425,22.215,22.2356,46300.0
2010-07-19 14:50:00,32.41,32.44,32.41,32.43,28200.0,22.2287,22.2493,22.2287,22.2425,28200.0
2010-07-19 14:55:00,32.42,32.44,32.39,32.4,30600.0,22.2356,22.2493,22.215,22.2219,30600.0
2010-07-19 15:00:00,32.4,32.46,32.4,32.46,17300.0,22.2219,22.263,22.2219,22.263,17300.0
2010-07-19 15:05:00,32.45,32.5,32.43,32.5,23500.0,22.2562,22.2905,22.2425,22.2905,23500.0
2010-07-19 15:10:00,32.5,32.53,32.5,32.52,17300.0,22.2905,22.311,22.2905,22.3042,17300.0
2010-07-19 15:15:00,32.52,32.55,32.52,32.54,20800.0,22.3042,22.3248,22.3042,22.3179,20800.0
2010-07-19 15:20:00,32.54,32.54,32.51,32.51,25100.0,22.3179,22.3179,22.2973,22.2973,25100.0
2010-07-19 15:25:00,32.51,32.51,32.44,32.45,16000.0,22.2973,22.2973,22.2493,22.2562,16000.0
2010-07-19 15:30:00,32.44,32.45,32.4,32.4,47700.0,22.2493,22.2562,22.2219,22.2219,47700.0
2010-07-19 15:35:00,32.4,32.41,32.37,32.38,50800.0,22.2219,22.2287,22.2013,22.2082,50800.0
2010-07-19 15:40:00,32.39,32.42,32.38,32.42,43500.0,22.215,22.2356,22.2082,22.2356,43500.0
2010-07-19 15:45:00,32.42,32.45,32.41,32.43,43800.0,22.2356,22.2562,22.2287,22.2425,43800.0
2010-07-19 15:50:00,32.44,32.46,32.42,32.45,87200.0,22.2493,22.263,22.2356,22.2562,87200.0
2010-07-19 15:55:00,32.45,32.48,32.44,32.46,108000.0,22.2562,22.2767,22.2493,22.263,108000.0
2010-07-20 09:30:00,32.2,32.33,32.15,32.31,29700.0,22.0847,22.1739,22.0504,22.1601,29700.0
2010-07-20 09:35:00,32.3,32.3,32.19,32.2,14900.0,22.1533,22.1533,22.0778,22.0847,14900.0
2010-07-20 09:40:00,32.2,32.23,32.18,32.2,30900.0,22.0847,22.1053,22.071,22.0847,30900.0
2010-07-20 09:45:00,32.22,32.22,32.15,32.16,24600.0,22.0984,22.0984,22.0504,22.0573,24600.0
2010-07-20 09:50:00,32.16,32.18,32.15,32.15,11300.0,22.0573,22.071,22.0504,22.0504,11300.0
2010-07-20 09:55:00,32.15,32.15,32.11,32.14,12000.0,22.0504,22.0504,22.023,22.0436,12000.0
2010-07-20 10:00:00,32.13,32.17,32.05,32.05,22600.0,22.0367,22.0641,21.9818,21.9818,22600.0
2010-07-20 10:05:00,32.05,32.09,32.05,32.08,35400.0,21.9818,22.0093,21.9818,22.0024,35400.0
2010-07-20 10:10:00,32.08,32.1,31.98,32.01,42500.0,22.0024,22.0161,21.9338,21.9544,42500.0
2010-07-20 10:15:00,31.99,32.05,31.99,32.04,24700.0,21.9407,21.9818,21.9407,21.975,24700.0
2010-07-20 10:20:00,32.04,32.13,32.04,32.13,13200.0,21.975,22.0367,21.975,22.0367,13200.0
2010-07-20 10:25:00,32.13,32.15,32.12,32.13,15800.0,22.0367,22.0504,22.0298,22.0367,15800.0
2010-07-20 10:30:00,32.13,32.15,32.11,32.15,15300.0,22.0367,22.0504,22.023,22.0504,15300.0
2010-07-20 10:35:00,32.14,32.17,32.13,32.13,18900.0,22.0436,22.0641,22.0367,22.0367,18900.0
2010-07-20 10:40:00,32.13,32.16,32.12,32.13,16500.0,22.0367,22.0573,22.0298,22.0367,16500.0
2010-07-20 10:45:00,32.13,32.14,32.1,32.12,18500.0,22.0367,22.0436,22.0161,22.0298,18500.0
2010-07-20 10:50:00,32.12,32.13,32.05,32.06,15900.0,22.0298,22.0367,21.9818,21.9887,15900.0
2010-07-20 10:55:00,32.06,32.1,32.06,32.1,13500.0,21.9887,22.0161,21.9887,22.0161,13500.0
2010-07-20 11:00:00,32.1,32.17,32.09,32.16,33700.0,22.0161,22.0641,22.0093,22.0573,33700.0
2010-07-20 11:05:00,32.17,32.17,32.12,32.12,27700.0,22.0641,22.0641,22.0298,22.0298,27700.0
2010-07-20 11:10:00,32.12,32.16,32.12,32.16,30700.0,22.0298,22.0573,22.0298,22.0573,30700.0
2010-07-20 11:15:00,32.16,32.22,32.15,32.21,49400.0,22.0573,22.0984,22.0504,22.0916,49400.0
2010-07-20 11:20:00,32.22,32.22,32.19,32.2,8700.0,22.0984,22.0984,22.0778,22.0847,8700.0
2010-07-20 11:25:00,32.2,32.23,32.19,32.21,20900.0,22.0847,22.1053,22.0778,22.0916,20900.0
2010-07-20 11:30:00,32.2,32.22,32.17,32.18,10600.0,22.0847,22.0984,22.0641,22.071,10600.0
2010-07-20 11:35:00,32.17,32.21,32.17,32.2,8900.0,22.0641,22.0916,22.0641,22.0847,8900.0
2010-07-20 11:40:00,32.2,32.2,32.18,32.18,12200.0,22.0847,22.0847,22.071,22.071,12200.0
2010-07-20 11:45:00,32.18,32.22,32.17,32.22,14400.0,22.071,22.0984,22.0641,22.0984,14400.0
2010-07-20 11:50:00,32.22,32.23,32.19,32.2,21800.0,22.0984,22.1053,22.0778,22.0847,21800.0
2010-07-20 11:55:00,32.2,32.21,32.18,32.18,9200.0,22.0847,22.0916,22.071,22.071,9200.0
2010-07-20 12:00:00,32.19,32.21,32.18,32.2,16200.0,22.0778,22.0916,22.071,22.0847,16200.0
2010-07-20 12:05:00,32.21,32.22,32.18,32.18,21600.0,22.0916,22.0984,22.071,22.071,21600.0
2010-07-20 12:10:00,32.19,32.19,32.14,32.14,13900.0,22.0778,22.0778,22.0436,22.0436,13900.0
2010-07-20 12:15:00,32.15,32.17,32.14,32.16,13300.0,22.0504,22.0641,22.0436,22.0573,13300.0
2010-07-20 12:20:00,32.16,32.16,32.14,32.15,15300.0,22.0573,22.0573,22.0436,22.0504,15300.0
2010-07-20 12:25:00,32.14,32.18,32.14,32.18,5900.0,22.0436,22.071,22.0436,22.071,5900.0
2010-07-20 12:30:00,32.18,32.19,32.17,32.19,8700.0,22.071,22.0778,22.0641,22.0778,8700.0
2010-07-20 12:35:00,32.18,32.2,32.15,32.16,9500.0,22.071,22.0847,22.0504,22.0573,9500.0
2010-07-20 12:40:00,32.15,32.19,32.15,32.17,30200.0,22.0504,22.0778,22.0504,22.0641,30200.0
2010-07-20 12:45:00,32.17,32.22,32.17,32.21,43100.0,22.0641,22.0984,22.0641,22.0916,43100.0
2010-07-20 12:50:00,32.22,32.23,32.21,32.21,20900.0,22.0984,22.1053,22.0916,22.0916,20900.0
2010-07-20 12:55:00,32.22,32.24,32.22,32.23,9300.0,22.0984,22.1121,22.0984,22.1053,9300.0
2010-07-20 13:00:00,32.24,32.27,32.24,32.26,16500.0,22.1121,22.1327,22.1121,22.1259,16500.0
2010-07-20 13:05:00,32.26,32.27,32.25,32.26,26500.0,22.1259,22.1327,22.119,22.1259,26500.0
2010-07-20 13:10:00,32.26,32.27,32.24,32.24,4900.0,22.1259,22.1327,22.1121,22.1121,4900.0
2010-07-20 13:15:00,32.24,32.29,32.24,32.28,15900.0,22.1121,22.1464,22.1121,22.1396,15900.0
2010-07-20 13:20:00,32.29,32.3,32.27,32.27,17400.0,22.1464,22.1533,22.1327,22.1327,17400.0
2010-07-20 13:25:00,32.27,32.29,32.27,32.28,13200.0,22.1327,22.1464,22.1327,22.1396,13200.0
2010-07-20 13:30:00,32.29,32.3,32.27,32.28,29500.0,22.1464,22.1533,22.1327,22.1396,29500.0
2010-07-20 13:35:00,32.28,32.38,32.28,32.38,30400.0,22.1396,22.2082,22.1396,22.2082,30400.0
2010-07-20 13:40:00,32.37,32.43,32.36,32.42,22800.0,22.2013,22.2425,22.1944,22.2356,22800.0
2010-07-20 13:45:00,32.42,32.44,32.42,32.43,14300.0,22.2356,22.2493,22.2356,22.2425,14300.0
2010-07-20 13:50:00,32.43,32.52,32.43,32.52,26600.0,22.2425,22.3042,22.2425,22.3042,26600.0
2010-07-20 13:55:00,32.53,32.59,32.51,32.58,31000.0,22.311,22.3522,22.2973,22.3453,31000.0
2010-07-20 14:00:00,32.58,32.59,32.55,32.55,17800.0,22.3453,22.3522,22.3248,22.3248,17800.0
2010-07-20 14:05:00,32.56,32.56,32.53,32.53,17200.0,22.3316,22.3316,22.311,22.311,17200.0
2010-07-20 14:10:00,32.52,32.53,32.49,32.5,31100.0,22.3042,22.311,22.2836,22.2905,31100.0
2010-07-20 14:15:00,32.49,32.49,32.47,32.48,36600.0,22.2836,22.2836,22.2699,22.2767,36600.0
2010-07-20 14:20:00,32.48,32.49,32.44,32.46,26000.0,22.2767,22.2836,22.2493,22.263,26000.0
2010-07-20 14:25:00,32.46,32.51,32.45,32.5,21800.0,22.263,22.2973,22.2562,22.2905,21800.0
2010-07-20 14:30:00,32.49,32.56,32.49,32.54,52000.0,22.2836,22.3316,22.2836,22.3179,52000.0
2010-07-20 14:35:00,32.55,32.55,32.53,32.53,26200.0,22.3248,22.3248,22.311,22.311,26200.0
2010-07-20 14:40:00,32.54,32.54,32.48,32.48,37700.0,22.3179,22.3179,22.2767,22.2767,37700.0
2010-07-20 14:45:00,32.48,32.52,32.46,32.51,25500.0,22.2767,22.3042,22.263,22.2973,25500.0
2010-07-20 14:50:00,32.5,32.52,32.48,32.49,40000.0,22.2905,22.3042,22.2767,22.2836,40000.0
2010-07-20 14:55:00,32.49,32.49,32.46,32.47,16600.0,22.2836,22.2836,22.263,22.2699,16600.0
2010-07-20 15:00:00,32.47,32.5,32.43,32.5,22700.0,22.2699,22.2905,22.2425,22.2905,22700.0
2010-07-20 15:05:00,32.5,32.5,32.46,32.5,22800.0,22.2905,22.2905,22.263,22.2905,22800.0
2010-07-20 15:10:00,32.49,32.54,32.49,32.54,31700.0,22.2836,22.3179,22.2836,22.3179,31700.0
2010-07-20 15:15:00,32.53,32.53,32.49,32.5,88200.0,22.311,22.311,22.2836,22.2905,88200.0
2010-07-20 15:20:00,32.5,32.55,32.49,32.55,41200.0,22.2905,22.3248,22.2836,22.3248,41200.0
2010-07-20 15:25:00,32.54,32.61,32.54,32.59,44700.0,22.3179,22.3659,22.3179,22.3522,44700.0
2010-07-20 15:30:00,32.59,32.69,32.58,32.67,105900.0,22.3522,22.4208,22.3453,22.4071,105900.0
2010-07-20 15:35:00,32.67,32.69,32.62,32.62,91800.0,22.4071,22.4208,22.3728,22.3728,91800.0
2010-07-20 15:40:00,32.62,32.64,32.58,32.62,130300.0,22.3728,22.3865,22.3453,22.3728,130300.0
2010-07-20 15:45:00,32.62,32.67,32.61,32.67,106600.0,22.3728,22.4071,22.3659,22.4071,106600.0
2010-07-20 15:50:00,32.68,32.69,32.61,32.62,102300.0,22.4139,22.4208,22.3659,22.3728,102300.0
2010-07-20 15:55:00,32.62,32.68,32.61,32.67,174500.0,22.3728,22.4139,22.3659,22.4071,174500.0
2010-07-21 09:30:00,32.8,32.95,32.65,32.72,67400.0,22.4962,22.5991,22.3933,22.4414,67400.0
2010-07-21 09:35:00,32.73,32.76,32.63,32.63,8100.0,22.4482,22.4688,22.3796,22.3796,8100.0
2010-07-21 09:40:00,32.64,32.68,32.63,32.68,11100.0,22.3865,22.4139,22.3796,22.4139,11100.0
2010-07-21 09:45:00,32.68,32.69,32.65,32.67,55600.0,22.4139,22.4208,22.3933,22.4071,55600.0
2010-07-21 09:50:00,32.67,32.68,32.58,32.62,22700.0,22.4071,22.4139,22.3453,22.3728,22700.0
2010-07-21 09:55:00,32.62,32.62,32.59,32.61,21000.0,22.3728,22.3728,22.3522,22.3659,21000.0
2010-07-21 10:00:00,32.61,32.62,32.55,32.6,86100.0,22.3659,22.3728,22.3248,22.359,86100.0
2010-07-21 10:05:00,32.58,32.62,32.55,32.6,39200.0,22.3453,22.3728,22.3248,22.359,39200.0
2010-07-21 10:10:00,32.6,32.62,32.6,32.61,26400.0,22.359,22.3728,22.359,22.3659,26400.0
2010-07-21 10:15:00,32.61,32.62,32.58,32.59,32900.0,22.3659,22.3728,22.3453,22.3522,32900.0
2010-07-21 10:20:00,32.59,32.63,32.57,32.62,30300.0,22.3522,22.3796,22.3385,22.3728,30300.0
2010-07-21 10:25:00,32.62,32.67,32.6,32.67,26700.0,22.3728,22.4071,22.359,22.4071,26700.0
2010-07-21 10:30:00,32.66,32.7,32.64,32.69,43500.0,22.4002,22.4276,22.3865,22.4208,43500.0
2010-07-21 10:35:00,32.69,32.73,32.68,32.68,31800.0,22.4208,22.4482,22.4139,22.4139,31800.0
2010-07-21 10:40:00,32.68,32.71,32.65,32.67,28500.0,22.4139,22.4345,22.3933,22.4071,28500.0
2010-07-21 10:45:00,32.67,32.72,32.64,32.72,36700.0,22.4071,22.4414,22.3865,22.4414,36700.0
2010-07-21 10:50:00,32.72,32.74,32.69,32.69,18200.0,22.4414,22.4551,22.4208,22.4208,18200.0
2010-07-21 10:55:00,32.7,32.7,32.68,32.69,18400.0,22.4276,22.4276,22.4139,22.4208,18400.0
2010-07-21 11:00:00,32.69,32.71,32.69,32.7,32600.0,22.4208,22.4345,22.4208,22.4276,32600.0
2010-07-21 11:05:00,32.7,32.71,32.65,32.66,22500.0,22.4276,22.4345,22.3933,22.4002,22500.0
2010-07-21 11:10:00,32.66,32.67,32.61,32.62,27400.0,22.4002,22.4071,22.3659,22.3728,27400.0
2010-07-21 11:15:00,32.61,32.61,32.6,32.61,23800.0,22.3659,22.3659,22.359,22.3659,23800.0
2010-07-21 11:20:00,32.61,32.62,32.6,32.61,33300.0,22.3659,22.3728,22.359,22.3659,33300.0
2010-07-21 11:25:00,32.62,32.62,32.59,32.6,18600.0,22.3728,22.3728,22.3522,22.359,18600.0
2010-07-21 11:30:00,32.59,32.6,32.57,32.58,18100.0,22.3522,22.359,22.3385,22.3453,18100.0
2010-07-21 11:35:00,32.58,32.62,32.58,32.62,36000.0,22.3453,22.3728,22.3453,22.3728,36000.0
2010-07-21 11:40:00,32.62,32.62,32.6,32.6,12300.0,22.3728,22.3728,22.359,22.359,12300.0
2010-07-21 11:45:00,32.6,32.61,32.59,32.6,23500.0,22.359,22.3659,22.3522,22.359,23500.0
2010-07-21 11:50:00,32.6,32.61,32.59,32.6,20500.0,22.359,22.3659,22.3522,22.359,20500.0
2010-07-21 11:55:00,32.6,32.61,32.59,32.6,25200.0,22.359,22.3659,22.3522,22.359,25200.0
2010-07-21 12:00:00,32.6,32.61,32.59,32.6,66400.0,22.359,22.3659,22.3522,22.359,66400.0
2010-07-21 12:05:00,32.6,32.61,32.6,32.6,68200.0,22.359,22.3659,22.359,22.359,68200.0
2010-07-21 12:10:00,32.6,32.61,32.59,32.6,36900.0,22.359,22.3659,22.3522,22.359,36900.0
2010-07-21 12:15:00,32.6,32.64,32.6,32.63,41500.0,22.359,22.3865,22.359,22.3796,41500.0
2010-07-21 12:20:00,32.64,32.71,32.64,32.7,24700.0,22.3865,22.4345,22.3865,22.4276,24700.0
2010-07-21 12:25:00,32.7,32.71,32.65,32.65,58700.0,22.4276,22.4345,22.3933,22.3933,58700.0
2010-07-21 12:30:00,32.66,32.66,32.62,32.62,61100.0,22.4002,22.4002,22.3728,22.3728,61100.0
2010-07-21 12:35:00,32.62,32.62,32.6,32.61,52000.0,22.3728,22.3728,22.359,22.3659,52000.0
2010-07-21 12:40:00,32.6,32.61,32.6,32.6,39100.0,22.359,22.3659,22.359,22.359,39100.0
2010-07-21 12:45:00,32.6,32.67,32.59,32.67,46800.0,22.359,22.4071,22.3522,22.4071,46800.0
2010-07-21 12:50:00,32.67,32.7,32.67,32.68,41100.0,22.4071,22.4276,22.4071,22.4139,41100.0
2010-07-21 12:55:00,32.69,32.72,32.69,32.71,23400.0,22.4208,22.4414,22.4208,22.4345,23400.0
2010-07-21 13:00:00,32.7,32.8,32.7,32.79,42400.0,22.4276,22.4962,22.4276,22.4894,42400.0
2010-07-21 13:05:00,32.79,32.81,32.79,32.81,9600.0,22.4894,22.5031,22.4894,22.5031,9600.0
2010-07-21 13:10:00,32.8,32.81,32.79,32.79,20500.0,22.4962,22.5031,22.4894,22.4894,20500.0
2010-07-21 13:15:00,32.79,32.81,32.79,32.79,23100.0,22.4894,22.5031,22.4894,22.4894,23100.0
2010-07-21 13:20:00,32.78,32.8,32.76,32.76,21100.0,22.4825,22.4962,22.4688,22.4688,21100.0
2010-07-21 13:25:00,32.76,32.81,32.76,32.79,37800.0,22.4688,22.5031,22.4688,22.4894,37800.0
2010-07-21 13:30:00,32.8,32.83,32.8,32.82,24500.0,22.4962,22.5168,22.4962,22.5099,24500.0
2010-07-21 13:35:00,32.83,32.83,32.8,32.81,32500.0,22.5168,22.5168,22.4962,22.5031,32500.0
2010-07-21 13:40:00,32.8,32.81,32.78,32.78,19500.0,22.4962,22.5031,22.4825,22.4825,19500.0
2010-07-21 13:45:00,32.78,32.82,32.77,32.82,13100.0,22.4825,22.5099,22.4756,22.5099,13100.0
2010-07-21 13:50:00,32.82,32.86,32.82,32.84,11700.0,22.5099,22.5374,22.5099,22.5237,11700.0
2010-07-21 13:55:00,32.84,32.86,32.82,32.82,15900.0,22.5237,22.5374,22.5099,22.5099,15900.0
2010-07-21 14:00:00,32.82,32.82,32.76,32.8,248100.0,22.5099,22.5099,22.4688,22.4962,248100.0
2010-07-21 14:05:00,32.8,32.8,32.72,32.72,53700.0,22.4962,22.4962,22.4414,22.4414,53700.0
2010-07-21 14:10:00,32.72,32.72,32.59,32.65,126000.0,22.4414,22.4414,22.3522,22.3933,126000.0
2010-07-21 14:15:00,32.65,32.69,32.58,32.68,85500.0,22.3933,22.4208,22.3453,22.4139,85500.0
2010-07-21 14:20:00,32.69,32.71,32.64,32.71,96300.0,22.4208,22.4345,22.3865,22.4345,96300.0
2010-07-21 14:25:00,32.71,32.72,32.67,32.68,84900.0,22.4345,22.4414,22.4071,22.4139,84900.0
2010-07-21 14:30:00,32.68,32.68,32.57,32.58,103000.0,22.4139,22.4139,22.3385,22.3453,103000.0
2010-07-21 14:35:00,32.59,32.63,32.55,32.6,72600.0,22.3522,22.3796,22.3248,22.359,72600.0
2010-07-21 14:40:00,32.6,32.65,32.58,32.64,48100.0,22.359,22.3933,22.3453,22.3865,48100.0
2010-07-21 14:45:00,32.63,32.67,32.61,32.65,88000.0,22.3796,22.4071,22.3659,22.3933,88000.0
2010-07-21 14:50:00,32.65,32.67,32.53,32.54,83600.0,22.3933,22.4071,22.311,22.3179,83600.0
2010-07-21 14:55:00,32.54,32.55,32.49,32.49,45400.0,22.3179,22.3248,22.2836,22.2836,45400.0
2010-07-21 15:00:00,32.49,32.54,32.49,32.54,56300.0,22.2836,22.3179,22.2836,22.3179,56300.0
2010-07-21 15:05:00,32.54,32.6,32.54,32.6,41400.0,22.3179,22.359,22.3179,22.359,41400.0
2010-07-21 15:10:00,32.59,32.64,32.57,32.64,40400.0,22.3522,22.3865,22.3385,22.3865,40400.0
2010-07-21 15:15:00,32.64,32.67,32.57,32.57,57600.0,22.3865,22.4071,22.3385,22.3385,57600.0
2010-07-21 15:20:00,32.56,32.6,32.52,32.59,45900.0,22.3316,22.359,22.3042,22.3522,45900.0
2010-07-21 15:25:00,32.59,32.6,32.54,32.6,58500.0,22.3522,22.359,22.3179,22.359,58500.0
2010-07-21 15:30:00,32.59,32.65,32.58,32.61,56800.0,22.3522,22.3933,22.3453,22.3659,56800.0
2010-07-21 15:35:00,32.6,32.62,32.56,32.57,54300.0,22.359,22.3728,22.3316,22.3385,54300.0
2010-07-21 15:40:00,32.57,32.59,32.54,32.59,86000.0,22.3385,22.3522,22.3179,22.3522,86000.0
2010-07-21 15:45:00,32.6,32.64,32.56,32.6,164100.0,22.359,22.3865,22.3316,22.359,164100.0
2010-07-21 15:50:00,32.61,32.65,32.57,32.58,91000.0,22.3659,22.3933,22.3385,22.3453,91000.0
2010-07-21 15:55:00,32.59,32.6,32.55,32.6,150600.0,22.3522,22.359,22.3248,22.359,150600.0
2010-07-22 09:30:00,32.74,32.9,32.74,32.9,25900.0,22.4551,22.5648,22.4551,22.5648,25900.0
2010-07-22 09:35:00,32.9,33.06,32.9,33.01,18800.0,22.5648,22.6745,22.5648,22.6403,18800.0
2010-07-22 09:40:00,33.01,33.08,33.0,33.02,11800.0,22.6403,22.6883,22.6334,22.6471,11800.0
2010-07-22 09:45:00,33.0,33.15,32.98,33.14,31500.0,22.6334,22.7363,22.6197,22.7294,31500.0
2010-07-22 09:50:00,33.14,33.14,33.03,33.07,27900.0,22.7294,22.7294,22.654,22.6814,27900.0
2010-07-22 09:55:00,33.08,33.15,33.06,33.13,28700.0,22.6883,22.7363,22.6745,22.7226,28700.0
2010-07-22 10:00:00,33.15,33.26,33.15,33.26,47700.0,22.7363,22.8117,22.7363,22.8117,47700.0
2010-07-22 10:05:00,33.25,33.32,33.24,33.26,22500.0,22.8049,22.8529,22.798,22.8117,22500.0
2010-07-22 10:10:00,33.27,33.29,33.26,33.26,17700.0,22.8186,22.8323,22.8117,22.8117,17700.0
2010-07-22 10:15:00,33.26,33.32,33.26,33.27,44800.0,22.8117,22.8529,22.8117,22.8186,44800.0
2010-07-22 10:20:00,33.27,33.32,33.19,33.2,57700.0,22.8186,22.8529,22.7637,22.7706,57700.0
2010-07-22 10:25:00,33.2,33.27,33.2,33.23,25400.0,22.7706,22.8186,22.7706,22.7911,25400.0
2010-07-22 10:30:00,33.24,33.26,33.22,33.23,17200.0,22.798,22.8117,22.7843,22.7911,17200.0
2010-07-22 10:35:00,33.23,33.25,33.19,33.22,20200.0,22.7911,22.8049,22.7637,22.7843,20200.0
2010-07-22 10:40:00,33.22,33.23,33.2,33.2,35900.0,22.7843,22.7911,22.7706,22.7706,35900.0
2010-07-22 10:45:00,33.2,33.23,33.19,33.23,15400.0,22.7706,22.7911,22.7637,22.7911,15400.0
2010-07-22 10:50:00,33.22,33.25,33.21,33.24,31100.0,22.7843,22.8049,22.7774,22.798,31100.0
2010-07-22 10:55:00,33.24,33.25,33.22,33.22,25000.0,22.798,22.8049,22.7843,22.7843,25000.0
2010-07-22 11:00:00,33.22,33.24,33.21,33.22,120800.0,22.7843,22.798,22.7774,22.7843,120800.0
2010-07-22 11:05:00,33.23,33.27,33.23,33.26,24300.0,22.7911,22.8186,22.7911,22.8117,24300.0
2010-07-22 11:10:00,33.26,33.27,33.22,33.26,38200.0,22.8117,22.8186,22.7843,22.8117,38200.0
2010-07-22 11:15:00,33.26,33.29,33.25,33.28,13300.0,22.8117,22.8323,22.8049,22.8254,13300.0
2010-07-22 11:20:00,33.29,33.29,33.26,33.28,21500.0,22.8323,22.8323,22.8117,22.8254,21500.0
2010-07-22 11:25:00,33.28,33.35,33.28,33.34,25900.0,22.8254,22.8734,22.8254,22.8666,25900.0
2010-07-22 11:30:00,33.33,33.35,33.27,33.28,33200.0,22.8597,22.8734,22.8186,22.8254,33200.0
2010-07-22 11:35:00,33.27,33.27,33.18,33.19,28200.0,22.8186,22.8186,22.7568,22.7637,28200.0
2010-07-22 11:40:00,33.18,33.2,33.17,33.17,14800.0,22.7568,22.7706,22.75,22.75,14800.0
2010-07-22 11:45:00,33.17,33.18,33.15,33.16,19200.0,22.75,22.7568,22.7363,22.7431,19200.0
2010-07-22 11:50:00,33.17,33.24,33.17,33.23,27600.0,22.75,22.798,22.75,22.7911,27600.0
2010-07-22 11:55:00,33.24,33.24,33.21,33.24,18400.0,22.798,22.798,22.7774,22.798,18400.0
2010-07-22 12:00:00,33.24,33.29,33.23,33.29,18500.0,22.798,22.8323,22.7911,22.8323,18500.0
2010-07-22 12:05:00,33.29,33.3,33.27,33.3,27400.0,22.8323,22.8392,22.8186,22.8392,27400.0
2010-07-22 12:10:00,33.29,33.3,33.26,33.26,13600.0,22.8323,22.8392,22.8117,22.8117,13600.0
2010-07-22 12:15:00,33.26,33.3,33.26,33.29,10500.0,22.8117,22.8392,22.8117,22.8323,10500.0
2010-07-22 12:20:00,33.29,33.32,33.26,33.28,14400.0,22.8323,22.8529,22.8117,22.8254,14400.0
2010-07-22 12:25:00,33.28,33.3,33.28,33.3,14100.0,22.8254,22.8392,22.8254,22.8392,14100.0
2010-07-22 12:30:00,33.29,33.3,33.28,33.3,16100.0,22.8323,22.8392,22.8254,22.8392,16100.0
2010-07-22 12:35:00,33.3,33.31,33.29,33.3,20700.0,22.8392,22.846,22.8323,22.8392,20700.0
2010-07-22 12:40:00,33.31,33.34,33.31,33.31,12500.0,22.846,22.8666,22.846,22.846,12500.0
2010-07-22 12:45:00,33.32,33.32,33.3,33.31,12300.0,22.8529,22.8529,22.8392,22.846,12300.0
2010-07-22 12:50:00,33.3,33.31,33.3,33.31,12500.0,22.8392,22.846,22.8392,22.846,12500.0
2010-07-22 12:55:00,33.3,33.31,33.29,33.3,16500.0,22.8392,22.846,22.8323,22.8392,16500.0
2010-07-22 13:00:00,33.29,33.31,33.29,33.29,20000.0,22.8323,22.846,22.8323,22.8323,20000.0
2010-07-22 13:05:00,33.3,33.3,33.29,33.29,7500.0,22.8392,22.8392,22.8323,22.8323,7500.0
2010-07-22 13:10:00,33.29,33.3,33.28,33.3,18400.0,22.8323,22.8392,22.8254,22.8392,18400.0
2010-07-22 13:15:00,33.3,33.31,33.29,33.3,15500.0,22.8392,22.846,22.8323,22.8392,15500.0
2010-07-22 13:20:00,33.3,33.33,33.3,33.32,14600.0,22.8392,22.8597,22.8392,22.8529,14600.0
2010-07-22 13:25:00,33.33,33.33,33.32,33.33,9200.0,22.8597,22.8597,22.8529,22.8597,9200.0
2010-07-22 13:30:00,33.33,33.34,33.32,33.33,18700.0,22.8597,22.8666,22.8529,22.8597,18700.0
2010-07-22 13:35:00,33.33,33.34,33.31,33.32,16600.0,22.8597,22.8666,22.846,22.8529,16600.0
2010-07-22 13:40:00,33.32,33.34,33.31,33.33,23300.0,22.8529,22.8666,22.846,22.8597,23300.0
2010-07-22 13:45:00,33.34,33.37,33.33,33.36,28600.0,22.8666,22.8872,22.8597,22.8803,28600.0
2010-07-22 13:50:00,33.36,33.37,33.33,33.33,32100.0,22.8803,22.8872,22.8597,22.8597,32100.0
2010-07-22 13:55:00,33.33,33.33,33.28,33.3,34700.0,22.8597,22.8597,22.8254,22.8392,34700.0
2010-07-22 14:00:00,33.3,33.31,33.28,33.3,22400.0,22.8392,22.846,22.8254,22.8392,22400.0
2010-07-22 14:05:00,33.3,33.34,33.29,33.3,48700.0,22.8392,22.8666,22.8323,22.8392,48700.0
2010-07-22 14:10:00,33.31,33.37,33.3,33.36,71600.0,22.846,22.8872,22.8392,22.8803,71600.0
2010-07-22 14:15:00,33.36,33.38,33.31,33.32,33300.0,22.8803,22.894,22.846,22.8529,33300.0
2010-07-22 14:20:00,33.31,33.34,33.31,33.32,24800.0,22.846,22.8666,22.846,22.8529,24800.0
2010-07-22 14:25:00,33.32,33.39,33.31,33.37,48100.0,22.8529,22.9009,22.846,22.8872,48100.0
2010-07-22 14:30:00,33.37,33.37,33.31,33.32,39200.0,22.8872,22.8872,22.846,22.8529,39200.0
2010-07-22 14:35:00,33.32,33.35,33.31,33.32,20800.0,22.8529,22.8734,22.846,22.8529,20800.0
2010-07-22 14:40:00,33.32,33.33,33.3,33.3,16400.0,22.8529,22.8597,22.8392,22.8392,16400.0
2010-07-22 14:45:00,33.3,33.33,33.3,33.32,14400.0,22.8392,22.8597,22.8392,22.8529,14400.0
2010-07-22 14:50:00,33.32,33.33,33.31,33.32,17200.0,22.8529,22.8597,22.846,22.8529,17200.0
2010-07-22 14:55:00,33.33,33.33,33.32,33.33,11900.0,22.8597,22.8597,22.8529,22.8597,11900.0
2010-07-22 15:00:00,33.34,33.34,33.33,33.33,9700.0,22.8666,22.8666,22.8597,22.8597,9700.0
2010-07-22 15:05:00,33.33,33.34,33.27,33.3,65500.0,22.8597,22.8666,22.8186,22.8392,65500.0
2010-07-22 15:10:00,33.29,33.3,33.28,33.3,14500.0,22.8323,22.8392,22.8254,22.8392,14500.0
2010-07-22 15:15:00,33.3,33.35,33.29,33.34,29200.0,22.8392,22.8734,22.8323,22.8666,29200.0
2010-07-22 15:20:00,33.35,33.36,33.34,33.34,28200.0,22.8734,22.8803,22.8666,22.8666,28200.0
2010-07-22 15:25:00,33.33,33.35,33.32,33.32,33500.0,22.8597,22.8734,22.8529,22.8529,33500.0
2010-07-22 15:30:00,33.32,33.33,33.28,33.28,29100.0,22.8529,22.8597,22.8254,22.8254,29100.0
2010-07-22 15:35:00,33.29,33.29,33.19,33.22,117000.0,22.8323,22.8323,22.7637,22.7843,117000.0
2010-07-22 15:40:00,33.22,33.28,33.2,33.28,51600.0,22.7843,22.8254,22.7706,22.8254,51600.0
2010-07-22 15:45:00,33.29,33.35,33.28,33.34,91000.0,22.8323,22.8734,22.8254,22.8666,91000.0
2010-07-22 15:50:00,33.33,33.37,33.28,33.29,124300.0,22.8597,22.8872,22.8254,22.8323,124300.0
2010-07-22 15:55:00,33.3,33.36,33.29,33.32,125800.0,22.8392,22.8803,22.8323,22.8529,125800.0
2010-07-23 09:30:00,33.35,33.35,33.19,33.19,17500.0,22.8734,22.8734,22.7637,22.7637,17500.0
2010-07-23 09:35:00,33.18,33.37,33.18,33.35,9600.0,22.7568,22.8872,22.7568,22.8734,9600.0
2010-07-23 09:40:00,33.38,33.44,33.36,33.39,12100.0,22.894,22.9352,22.8803,22.9009,12100.0
2010-07-23 09:45:00,33.41,33.43,33.38,33.4,14400.0,22.9146,22.9283,22.894,22.9077,14400.0
2010-07-23 09:50:00,33.4,33.41,33.37,33.38,26300.0,22.9077,22.9146,22.8872,22.894,26300.0
2010-07-23 09:55:00,33.39,33.42,33.31,33.31,8200.0,22.9009,22.9215,22.846,22.846,8200.0
2010-07-23 10:00:00,33.3,33.32,33.26,33.28,17900.0,22.8392,22.8529,22.8117,22.8254,17900.0
2010-07-23 10:05:00,33.28,33.3,33.26,33.27,13200.0,22.8254,22.8392,22.8117,22.8186,13200.0
2010-07-23 10:10:00,33.27,33.29,33.23,33.29,16400.0,22.8186,22.8323,22.7911,22.8323,16400.0
2010-07-23 10:15:00,33.28,33.31,33.27,33.3,15900.0,22.8254,22.846,22.8186,22.8392,15900.0
2010-07-23 10:20:00,33.3,33.31,33.26,33.3,19800.0,22.8392,22.846,22.8117,22.8392,19800.0
2010-07-23 10:25:00,33.3,33.31,33.28,33.3,36200.0,22.8392,22.846,22.8254,22.8392,36200.0
2010-07-23 10:30:00,33.3,33.4,33.3,33.38,32500.0,22.8392,22.9077,22.8392,22.894,32500.0
2010-07-23 10:35:00,33.39,33.41,33.37,33.37,36600.0,22.9009,22.9146,22.8872,22.8872,36600.0
2010-07-23 10:40:00,33.37,33.42,33.36,33.42,28600.0,22.8872,22.9215,22.8803,22.9215,28600.0
2010-07-23 10:45:00,33.42,33.44,33.38,33.43,18300.0,22.9215,22.9352,22.894,22.9283,18300.0
2010-07-23 10:50:00,33.44,33.44,33.37,33.37,8200.0,22.9352,22.9352,22.8872,22.8872,8200.0
2010-07-23 10:55:00,33.37,33.38,33.32,33.32,11100.0,22.8872,22.894,22.8529,22.8529,11100.0
2010-07-23 11:00:00,33.32,33.37,33.32,33.36,9400.0,22.8529,22.8872,22.8529,22.8803,9400.0
2010-07-23 11:05:00,33.37,33.4,33.36,33.4,11200.0,22.8872,22.9077,22.8803,22.9077,11200.0
2010-07-23 11:10:00,33.4,33.42,33.35,33.35,17200.0,22.9077,22.9215,22.8734,22.8734,17200.0
2010-07-23 11:15:00,33.35,33.38,33.35,33.38,4600.0,22.8734,22.894,22.8734,22.894,4600.0
2010-07-23 11:20:00,33.39,33.42,33.38,33.42,15200.0,22.9009,22.9215,22.894,22.9215,15200.0
2010-07-23 11:25:00,33.42,33.46,33.42,33.44,19500.0,22.9215,22.9489,22.9215,22.9352,19500.0
2010-07-23 11:30:00,33.44,33.49,33.43,33.48,15700.0,22.9352,22.9695,22.9283,22.9626,15700.0
2010-07-23 11:35:00,33.49,33.5,33.48,33.5,11900.0,22.9695,22.9763,22.9626,22.9763,11900.0
2010-07-23 11:40:00,33.5,33.5,33.45,33.45,10300.0,22.9763,22.9763,22.942,22.942,10300.0
2010-07-23 11:45:00,33.45,33.46,33.41,33.45,17900.0,22.942,22.9489,22.9146,22.942,17900.0
2010-07-23 11:50:00,33.46,33.49,33.46,33.49,12800.0,22.9489,22.9695,22.9489,22.9695,12800.0
2010-07-23 11:55:00,33.49,33.5,33.4,33.43,18900.0,22.9695,22.9763,22.9077,22.9283,18900.0
2010-07-23 12:00:00,33.44,33.49,33.35,33.35,60600.0,22.9352,22.9695,22.8734,22.8734,60600.0
2010-07-23 12:05:00,33.36,33.43,33.36,33.39,30000.0,22.8803,22.9283,22.8803,22.9009,30000.0
2010-07-23 12:10:00,33.39,33.39,33.3,33.39,22900.0,22.9009,22.9009,22.8392,22.9009,22900.0
2010-07-23 12:15:00,33.38,33.42,33.33,33.4,24500.0,22.894,22.9215,22.8597,22.9077,24500.0
2010-07-23 12:20:00,33.4,33.41,33.34,33.36,25400.0,22.9077,22.9146,22.8666,22.8803,25400.0
2010-07-23 12:25:00,33.37,33.43,33.37,33.39,13100.0,22.8872,22.9283,22.8872,22.9009,13100.0
2010-07-23 12:30:00,33.39,33.41,33.32,33.37,20200.0,22.9009,22.9146,22.8529,22.8872,20200.0
2010-07-23 12:35:00,33.37,33.37,33.3,33.33,9000.0,22.8872,22.8872,22.8392,22.8597,9000.0
2010-07-23 12:40:00,33.32,33.32,33.28,33.29,13600.0,22.8529,22.8529,22.8254,22.8323,13600.0
2010-07-23 12:45:00,33.29,33.29,33.25,33.28,19600.0,22.8323,22.8323,22.8049,22.8254,19600.0
2010-07-23 12:50:00,33.28,33.32,33.26,33.32,13200.0,22.8254,22.8529,22.8117,22.8529,13200.0
2010-07-23 12:55:00,33.32,33.34,33.32,33.33,10900.0,22.8529,22.8666,22.8529,22.8597,10900.0
2010-07-23 13:00:00,33.33,33.38,33.32,33.32,23300.0,22.8597,22.894,22.8529,22.8529,23300.0
2010-07-23 13:05:00,33.32,33.35,33.29,33.33,12600.0,22.8529,22.8734,22.8323,22.8597,12600.0
2010-07-23 13:10:00,33.32,33.42,33.32,33.42,12900.0,22.8529,22.9215,22.8529,22.9215,12900.0
2010-07-23 13:15:00,33.42,33.48,33.42,33.46,28600.0,22.9215,22.9626,22.9215,22.9489,28600.0
2010-07-23 13:20:00,33.45,33.49,33.45,33.49,18300.0,22.942,22.9695,22.942,22.9695,18300.0
2010-07-23 13:25:00,33.49,33.59,33.49,33.59,51200.0,22.9695,23.0381,22.9695,23.0381,51200.0
2010-07-23 13:30:00,33.59,33.63,33.54,33.55,27900.0,23.0381,23.0655,23.0038,23.0106,27900.0
2010-07-23 13:35:00,33.55,33.57,33.52,33.55,12200.0,23.0106,23.0243,22.99,23.0106,12200.0
2010-07-23 13:40:00,33.55,33.57,33.51,33.51,18200.0,23.0106,23.0243,22.9832,22.9832,18200.0
2010-07-23 13:45:00,33.52,33.53,33.51,33.52,7100.0,22.99,22.9969,22.9832,22.99,7100.0
2010-07-23 13:50:00,33.53,33.56,33.52,33.54,9100.0,22.9969,23.0175,22.99,23.0038,9100.0
2010-07-23 13:55:00,33.54,33.58,33.54,33.58,15700.0,23.0038,23.0312,23.0038,23.0312,15700.0
2010-07-23 14:00:00,33.58,33.62,33.56,33.61,29700.0,23.0312,23.0586,23.0175,23.0518,29700.0
2010-07-23 14:05:00,33.61,33.63,33.6,33.63,10800.0,23.0518,23.0655,23.0449,23.0655,10800.0
2010-07-23 14:10:00,33.63,33.63,33.59,33.6,23000.0,23.0655,23.0655,23.0381,23.0449,23000.0
2010-07-23 14:15:00,33.61,33.61,33.58,33.6,31500.0,23.0518,23.0518,23.0312,23.0449,31500.0
2010-07-23 14:20:00,33.59,33.59,33.51,33.53,53900.0,23.0381,23.0381,22.9832,22.9969,53900.0
2010-07-23 14:25:00,33.53,33.53,33.48,33.51,57400.0,22.9969,22.9969,22.9626,22.9832,57400.0
2010-07-23 14:30:00,33.51,33.53,33.48,33.5,32400.0,22.9832,22.9969,22.9626,22.9763,32400.0
2010-07-23 14:35:00,33.51,33.53,33.49,33.53,8600.0,22.9832,22.9969,22.9695,22.9969,8600.0
2010-07-23 14:40:00,33.52,33.55,33.5,33.55,22600.0,22.99,23.0106,22.9763,23.0106,22600.0
2010-07-23 14:45:00,33.55,33.56,33.51,33.52,38600.0,23.0106,23.0175,22.9832,22.99,38600.0
2010-07-23 14:50:00,33.52,33.57,33.52,33.56,21800.0,22.99,23.0243,22.99,23.0175,21800.0
2010-07-23 14:55:00,33.57,33.59,33.51,33.52,37900.0,23.0243,23.0381,22.9832,22.99,37900.0
2010-07-23 15:00:00,33.52,33.53,33.48,33.48,25700.0,22.99,22.9969,22.9626,22.9626,25700.0
2010-07-23 15:05:00,33.49,33.52,33.48,33.51,19300.0,22.9695,22.99,22.9626,22.9832,19300.0
2010-07-23 15:10:00,33.52,33.52,33.46,33.46,27300.0,22.99,22.99,22.9489,22.9489,27300.0
2010-07-23 15:15:00,33.46,33.52,33.45,33.5,46900.0,22.9489,22.99,22.942,22.9763,46900.0
2010-07-23 15:20:00,33.5,33.53,33.49,33.53,27600.0,22.9763,22.9969,22.9695,22.9969,27600.0
2010-07-23 15:25:00,33.53,33.53,33.47,33.49,48300.0,22.9969,22.9969,22.9557,22.9695,48300.0
2010-07-23 15:30:00,33.5,33.53,33.47,33.53,46300.0,22.9763,22.9969,22.9557,22.9969,46300.0
2010-07-23 15:35:00,33.53,33.54,33.45,33.46,75100.0,22.9969,23.0038,22.942,22.9489,75100.0
2010-07-23 15:40:00,33.46,33.47,33.41,33.44,45800.0,22.9489,22.9557,22.9146,22.9352,45800.0
2010-07-23 15:45:00,33.45,33.51,33.45,33.5,66200.0,22.942,22.9832,22.942,22.9763,66200.0
2010-07-23 15:50:00,33.5,33.52,33.49,33.51,73400.0,22.9763,22.99,22.9695,22.9832,73400.0
2010-07-23 15:55:00,33.51,33.58,33.5,33.56,118900.0,22.9832,23.0312,22.9763,23.0175,118900.0
2010-07-26 09:30:00,33.7,33.72,33.6,33.71,14500.0,23.1135,23.1272,23.0449,23.1204,14500.0
2010-07-26 09:35:00,33.7,33.73,33.67,33.71,5200.0,23.1135,23.1341,23.0929,23.1204,5200.0
2010-07-26 09:40:00,33.71,33.74,33.65,33.69,9800.0,23.1204,23.1409,23.0792,23.1066,9800.0
2010-07-26 09:45:00,33.69,33.74,33.66,33.72,27900.0,23.1066,23.1409,23.0861,23.1272,27900.0
2010-07-26 09:50:00,33.71,33.72,33.65,33.7,12400.0,23.1204,23.1272,23.0792,23.1135,12400.0
2010-07-26 09:55:00,33.71,33.74,33.68,33.74,37400.0,23.1204,23.1409,23.0998,23.1409,37400.0
2010-07-26 10:00:00,33.74,33.87,33.73,33.82,55400.0,23.1409,23.2301,23.1341,23.1958,55400.0
2010-07-26 10:05:00,33.81,33.9,33.79,33.88,38900.0,23.1889,23.2507,23.1752,23.237,38900.0
2010-07-26 10:10:00,33.88,33.89,33.85,33.87,33300.0,23.237,23.2438,23.2164,23.2301,33300.0
2010-07-26 10:15:00,33.88,33.89,33.83,33.86,27800.0,23.237,23.2438,23.2027,23.2232,27800.0
2010-07-26 10:20:00,33.86,33.87,33.82,33.87,35200.0,23.2232,23.2301,23.1958,23.2301,35200.0
2010-07-26 10:25:00,33.87,33.89,33.8,33.81,22300.0,23.2301,23.2438,23.1821,23.1889,22300.0
2010-07-26 10:30:00,33.82,33.85,33.74,33.75,27700.0,23.1958,23.2164,23.1409,23.1478,27700.0
2010-07-26 10:35:00,33.75,33.83,33.75,33.82,30300.0,23.1478,23.2027,23.1478,23.1958,30300.0
2010-07-26 10:40:00,33.82,33.83,33.78,33.78,20900.0,23.1958,23.2027,23.1684,23.1684,20900.0
2010-07-26 10:45:00,33.76,33.77,33.74,33.76,16700.0,23.1546,23.1615,23.1409,23.1546,16700.0
2010-07-26 10:50:00,33.76,33.76,33.71,33.74,10800.0,23.1546,23.1546,23.1204,23.1409,10800.0
2010-07-26 10:55:00,33.75,33.82,33.75,33.82,44800.0,23.1478,23.1958,23.1478,23.1958,44800.0
2010-07-26 11:00:00,33.83,33.84,33.82,33.82,12200.0,23.2027,23.2095,23.1958,23.1958,12200.0
2010-07-26 11:05:00,33.82,33.85,33.82,33.85,18600.0,23.1958,23.2164,23.1958,23.2164,18600.0
2010-07-26 11:10:00,33.85,33.88,33.84,33.87,29700.0,23.2164,23.237,23.2095,23.2301,29700.0
2010-07-26 11:15:00,33.87,33.93,33.87,33.92,21700.0,23.2301,23.2712,23.2301,23.2644,21700.0
2010-07-26 11:20:00,33.93,33.94,33.9,33.93,21600.0,23.2712,23.2781,23.2507,23.2712,21600.0
2010-07-26 11:25:00,33.93,33.98,33.93,33.97,13500.0,23.2712,23.3055,23.2712,23.2987,13500.0
2010-07-26 11:30:00,33.98,33.99,33.97,33.99,19900.0,23.3055,23.3124,23.2987,23.3124,19900.0
2010-07-26 11:35:00,33.98,34.0,33.98,33.99,24600.0,23.3055,23.3193,23.3055,23.3124,24600.0
2010-07-26 11:40:00,33.98,34.0,33.98,33.99,10300.0,23.3055,23.3193,23.3055,23.3124,10300.0
2010-07-26 11:45:00,33.99,34.03,33.99,34.03,20100.0,23.3124,23.3398,23.3124,23.3398,20100.0
2010-07-26 11:50:00,34.03,34.05,34.02,34.05,31000.0,23.3398,23.3535,23.333,23.3535,31000.0
2010-07-26 11:55:00,34.04,34.05,34.04,34.05,16800.0,23.3467,23.3535,23.3467,23.3535,16800.0
2010-07-26 12:00:00,34.05,34.07,34.03,34.03,23500.0,23.3535,23.3673,23.3398,23.3398,23500.0
2010-07-26 12:05:00,34.03,34.07,34.02,34.06,19500.0,23.3398,23.3673,23.333,23.3604,19500.0
2010-07-26 12:10:00,34.07,34.07,34.05,34.06,12300.0,23.3673,23.3673,23.3535,23.3604,12300.0
2010-07-26 12:15:00,34.05,34.08,34.05,34.07,16300.0,23.3535,23.3741,23.3535,23.3673,16300.0
2010-07-26 12:20:00,34.07,34.11,34.07,34.11,23400.0,23.3673,23.3947,23.3673,23.3947,23400.0
2010-07-26 12:25:00,34.1,34.11,34.1,34.11,11900.0,23.3878,23.3947,23.3878,23.3947,11900.0
2010-07-26 12:30:00,34.11,34.12,34.09,34.09,20400.0,23.3947,23.4016,23.381,23.381,20400.0
2010-07-26 12:35:00,34.09,34.1,34.07,34.09,24300.0,23.381,23.3878,23.3673,23.381,24300.0
2010-07-26 12:40:00,34.09,34.1,34.04,34.04,15200.0,23.381,23.3878,23.3467,23.3467,15200.0
2010-07-26 12:45:00,34.04,34.06,34.03,34.03,16400.0,23.3467,23.3604,23.3398,23.3398,16400.0
2010-07-26 12:50:00,34.03,34.07,34.03,34.06,21500.0,23.3398,23.3673,23.3398,23.3604,21500.0
2010-07-26 12:55:00,34.05,34.08,34.03,34.05,29600.0,23.3535,23.3741,23.3398,23.3535,29600.0
2010-07-26 13:00:00,34.05,34.07,34.02,34.04,42600.0,23.3535,23.3673,23.333,23.3467,42600.0
2010-07-26 13:05:00,34.04,34.06,34.01,34.01,29600.0,23.3467,23.3604,23.3261,23.3261,29600.0
2010-07-26 13:10:00,34.02,34.03,34.0,34.03,32400.0,23.333,23.3398,23.3193,23.3398,32400.0
2010-07-26 13:15:00,34.03,34.04,34.02,34.03,14000.0,23.3398,23.3467,23.333,23.3398,14000.0
2010-07-26 13:20:00,34.03,34.04,34.01,34.01,16500.0,23.3398,23.3467,23.3261,23.3261,16500.0
2010-07-26 13:25:00,34.01,34.04,33.99,34.04,41900.0,23.3261,23.3467,23.3124,23.3467,41900.0
2010-07-26 13:30:00,34.04,34.06,34.01,34.02,27300.0,23.3467,23.3604,23.3261,23.333,27300.0
2010-07-26 13:35:00,34.01,34.02,34.0,34.0,9800.0,23.3261,23.333,23.3193,23.3193,9800.0
2010-07-26 13:40:00,34.01,34.05,34.0,34.05,5900.0,23.3261,23.3535,23.3193,23.3535,5900.0
2010-07-26 13:45:00,34.05,34.06,34.04,34.05,10200.0,23.3535,23.3604,23.3467,23.3535,10200.0
2010-07-26 13:50:00,34.05,34.06,34.02,34.04,14300.0,23.3535,23.3604,23.333,23.3467,14300.0
2010-07-26 13:55:00,34.03,34.04,34.01,34.01,7000.0,23.3398,23.3467,23.3261,23.3261,7000.0
2010-07-26 14:00:00,34.01,34.01,34.0,34.0,10700.0,23.3261,23.3261,23.3193,23.3193,10700.0
2010-07-26 14:05:00,34.01,34.02,34.0,34.01,7000.0,23.3261,23.333,23.3193,23.3261,7000.0
2010-07-26 14:10:00,34.0,34.01,33.98,33.99,17900.0,23.3193,23.3261,23.3055,23.3124,17900.0
2010-07-26 14:15:00,33.99,33.99,33.98,33.99,4900.0,23.3124,23.3124,23.3055,23.3124,4900.0
2010-07-26 14:20:00,33.99,34.0,33.97,33.97,22000.0,23.3124,23.3193,23.2987,23.2987,22000.0
2010-07-26 14:25:00,33.97,33.98,33.97,33.98,7900.0,23.2987,23.3055,23.2987,23.3055,7900.0
2010-07-26 14:30:00,33.97,33.98,33.97,33.97,11900.0,23.2987,23.3055,23.2987,23.2987,11900.0
2010-07-26 14:35:00,33.97,33.98,33.95,33.96,10700.0,23.2987,23.3055,23.285,23.2918,10700.0
2010-07-26 14:40:00,33.96,33.98,33.96,33.97,22400.0,23.2918,23.3055,23.2918,23.2987,22400.0
2010-07-26 14:45:00,33.96,33.98,33.96,33.96,9400.0,23.2918,23.3055,23.2918,23.2918,9400.0
2010-07-26 14:50:00,33.96,33.98,33.96,33.96,15100.0,23.2918,23.3055,23.2918,23.2918,15100.0
2010-07-26 14:55:00,33.96,33.99,33.96,33.97,16300.0,23.2918,23.3124,23.2918,23.2987,16300.0
2010-07-26 15:00:00,33.98,34.0,33.96,33.98,31000.0,23.3055,23.3193,23.2918,23.3055,31000.0
2010-07-26 15:05:00,33.97,34.01,33.97,34.01,10300.0,23.2987,23.3261,23.2987,23.3261,10300.0
2010-07-26 15:10:00,34.01,34.04,34.01,34.02,36600.0,23.3261,23.3467,23.3261,23.333,36600.0
2010-07-26 15:15:00,34.03,34.03,33.97,33.99,48300.0,23.3398,23.3398,23.2987,23.3124,48300.0
2010-07-26 15:20:00,33.99,34.05,33.99,34.04,38500.0,23.3124,23.3535,23.3124,23.3467,38500.0
2010-07-26 15:25:00,34.03,34.08,34.03,34.08,21900.0,23.3398,23.3741,23.3398,23.3741,21900.0
2010-07-26 15:30:00,34.08,34.08,34.02,34.05,59900.0,23.3741,23.3741,23.333,23.3535,59900.0
2010-07-26 15:35:00,34.05,34.08,34.04,34.08,32000.0,23.3535,23.3741,23.3467,23.3741,32000.0
2010-07-26 15:40:00,34.08,34.09,34.06,34.06,36900.0,23.3741,23.381,23.3604,23.3604,36900.0
2010-07-26 15:45:00,34.06,34.12,34.06,34.1,59800.0,23.3604,23.4016,23.3604,23.3878,59800.0
2010-07-26 15:50:00,34.1,34.14,34.09,34.09,93900.0,23.3878,23.4153,23.381,23.381,93900.0
2010-07-26 15:55:00,34.09,34.11,34.09,34.11,82300.0,23.381,23.3947,23.381,23.3947,82300.0
2010-07-27 09:30:00,34.35,34.35,34.12,34.18,31200.0,23.5593,23.5593,23.4016,23.4427,31200.0
2010-07-27 09:35:00,34.15,34.22,34.06,34.22,12300.0,23.4221,23.4701,23.3604,23.4701,12300.0
2010-07-27 09:40:00,34.21,34.25,34.16,34.25,16700.0,23.4633,23.4907,23.429,23.4907,16700.0
2010-07-27 09:45:00,34.25,34.26,34.2,34.21,26900.0,23.4907,23.4976,23.4564,23.4633,26900.0
2010-07-27 09:50:00,34.21,34.25,34.19,34.23,29700.0,23.4633,23.4907,23.4496,23.477,29700.0
2010-07-27 09:55:00,34.23,34.25,34.2,34.2,13000.0,23.477,23.4907,23.4564,23.4564,13000.0
2010-07-27 10:00:00,34.2,34.35,34.18,34.23,66200.0,23.4564,23.5593,23.4427,23.477,66200.0
2010-07-27 10:05:00,34.23,34.24,34.15,34.15,20800.0,23.477,23.4839,23.4221,23.4221,20800.0
2010-07-27 10:10:00,34.15,34.19,34.1,34.1,28100.0,23.4221,23.4496,23.3878,23.3878,28100.0
2010-07-27 10:15:00,34.11,34.13,34.08,34.13,12400.0,23.3947,23.4084,23.3741,23.4084,12400.0
2010-07-27 10:20:00,34.13,34.21,34.13,34.21,19900.0,23.4084,23.4633,23.4084,23.4633,19900.0
2010-07-27 10:25:00,34.21,34.21,34.17,34.17,17900.0,23.4633,23.4633,23.4358,23.4358,17900.0
2010-07-27 10:30:00,34.18,34.18,34.15,34.15,18400.0,23.4427,23.4427,23.4221,23.4221,18400.0
2010-07-27 10:35:00,34.14,34.17,34.12,34.12,10700.0,23.4153,23.4358,23.4016,23.4016,10700.0
2010-07-27 10:40:00,34.12,34.14,34.12,34.12,16000.0,23.4016,23.4153,23.4016,23.4016,16000.0
2010-07-27 10:45:00,34.11,34.15,34.1,34.12,14300.0,23.3947,23.4221,23.3878,23.4016,14300.0
2010-07-27 10:50:00,34.11,34.15,34.08,34.12,23100.0,23.3947,23.4221,23.3741,23.4016,23100.0
2010-07-27 10:55:00,34.13,34.15,34.11,34.11,16700.0,23.4084,23.4221,23.3947,23.3947,16700.0
2010-07-27 11:00:00,34.11,34.14,34.07,34.08,19700.0,23.3947,23.4153,23.3673,23.3741,19700.0
2010-07-27 11:05:00,34.09,34.1,34.06,34.09,12200.0,23.381,23.3878,23.3604,23.381,12200.0
2010-07-27 11:10:00,34.09,34.09,34.05,34.09,11400.0,23.381,23.381,23.3535,23.381,11400.0
2010-07-27 11:15:00,34.1,34.1,34.04,34.05,14300.0,23.3878,23.3878,23.3467,23.3535,14300.0
2010-07-27 11:20:00,34.05,34.09,34.04,34.06,13200.0,23.3535,23.381,23.3467,23.3604,13200.0
2010-07-27 11:25:00,34.06,34.1,34.06,34.08,13400.0,23.3604,23.3878,23.3604,23.3741,13400.0
2010-07-27 11:30:00,34.08,34.16,34.08,34.14,23300.0,23.3741,23.429,23.3741,23.4153,23300.0
2010-07-27 11:35:00,34.14,34.17,34.13,34.16,26800.0,23.4153,23.4358,23.4084,23.429,26800.0
2010-07-27 11:40:00,34.16,34.17,34.1,34.13,15200.0,23.429,23.4358,23.3878,23.4084,15200.0
2010-07-27 11:45:00,34.13,34.16,34.1,34.1,14500.0,23.4084,23.429,23.3878,23.3878,14500.0
2010-07-27 11:50:00,34.1,34.12,34.09,34.09,10500.0,23.3878,23.4016,23.381,23.381,10500.0
2010-07-27 11:55:00,34.08,34.08,34.04,34.05,21100.0,23.3741,23.3741,23.3467,23.3535,21100.0
2010-07-27 12:00:00,34.04,34.05,34.0,34.01,7800.0,23.3467,23.3535,23.3193,23.3261,7800.0
2010-07-27 12:05:00,34.01,34.03,34.0,34.03,10700.0,23.3261,23.3398,23.3193,23.3398,10700.0
2010-07-27 12:10:00,34.03,34.09,34.02,34.08,14800.0,23.3398,23.381,23.333,23.3741,14800.0
2010-07-27 12:15:00,34.07,34.08,34.07,34.07,9200.0,23.3673,23.3741,23.3673,23.3673,9200.0
2010-07-27 12:20:00,34.07,34.09,34.06,34.09,35000.0,23.3673,23.381,23.3604,23.381,35000.0
2010-07-27 12:25:00,34.08,34.09,34.08,34.08,13000.0,23.3741,23.381,23.3741,23.3741,13000.0
2010-07-27 12:30:00,34.08,34.09,34.08,34.09,17800.0,23.3741,23.381,23.3741,23.381,17800.0
2010-07-27 12:35:00,34.08,34.11,34.08,34.1,33800.0,23.3741,23.3947,23.3741,23.3878,33800.0
2010-07-27 12:40:00,34.1,34.14,34.1,34.14,17200.0,23.3878,23.4153,23.3878,23.4153,17200.0
2010-07-27 12:45:00,34.14,34.15,34.13,34.14,22100.0,23.4153,23.4221,23.4084,23.4153,22100.0
2010-07-27 12:50:00,34.14,34.15,34.1,34.11,24500.0,23.4153,23.4221,23.3878,23.3947,24500.0
2010-07-27 12:55:00,34.11,34.14,34.1,34.12,19500.0,23.3947,23.4153,23.3878,23.4016,19500.0
2010-07-27 13:00:00,34.13,34.15,34.1,34.15,37500.0,23.4084,23.4221,23.3878,23.4221,37500.0
2010-07-27 13:05:00,34.15,34.15,34.12,34.12,26100.0,23.4221,23.4221,23.4016,23.4016,26100.0
2010-07-27 13:10:00,34.13,34.13,34.1,34.1,15100.0,23.4084,23.4084,23.3878,23.3878,15100.0
2010-07-27 13:15:00,34.1,34.1,34.08,34.1,29000.0,23.3878,23.3878,23.3741,23.3878,29000.0
2010-07-27 13:20:00,34.11,34.11,34.07,34.09,12400.0,23.3947,23.3947,23.3673,23.381,12400.0
2010-07-27 13:25:00,34.1,34.1,34.03,34.03,15500.0,23.3878,23.3878,23.3398,23.3398,15500.0
2010-07-27 13:30:00,34.03,34.03,33.96,33.97,23200.0,23.3398,23.3398,23.2918,23.2987,23200.0
2010-07-27 13:35:00,33.97,34.0,33.97,34.0,16700.0,23.2987,23.3193,23.2987,23.3193,16700.0
2010-07-27 13:40:00,34.0,34.0,33.96,33.97,20300.0,23.3193,23.3193,23.2918,23.2987,20300.0
2010-07-27 13:45:00,33.97,34.03,33.96,34.02,15100.0,23.2987,23.3398,23.2918,23.333,15100.0
2010-07-27 13:50:00,34.02,34.03,34.0,34.0,9800.0,23.333,23.3398,23.3193,23.3193,9800.0
2010-07-27 13:55:00,34.0,34.02,33.98,33.98,11100.0,23.3193,23.333,23.3055,23.3055,11100.0
2010-07-27 14:00:00,33.98,34.02,33.97,33.97,17500.0,23.3055,23.333,23.2987,23.2987,17500.0
2010-07-27 14:05:00,33.98,34.03,33.97,34.03,22100.0,23.3055,23.3398,23.2987,23.3398,22100.0
2010-07-27 14:10:00,34.04,34.04,33.99,34.03,15900.0,23.3467,23.3467,23.3124,23.3398,15900.0
2010-07-27 14:15:00,34.03,34.07,33.99,34.07,20000.0,23.3398,23.3673,23.3124,23.3673,20000.0
2010-07-27 14:20:00,34.07,34.07,34.03,34.03,30200.0,23.3673,23.3673,23.3398,23.3398,30200.0
2010-07-27 14:25:00,34.03,34.06,34.02,34.02,45400.0,23.3398,23.3604,23.333,23.333,45400.0
2010-07-27 14:30:00,34.03,34.05,34.01,34.03,23200.0,23.3398,23.3535,23.3261,23.3398,23200.0
2010-07-27 14:35:00,34.03,34.05,34.02,34.05,9500.0,23.3398,23.3535,23.333,23.3535,9500.0
2010-07-27 14:40:00,34.05,34.06,34.04,34.05,8600.0,23.3535,23.3604,23.3467,23.3535,8600.0
2010-07-27 14:45:00,34.05,34.1,34.05,34.09,23200.0,23.3535,23.3878,23.3535,23.381,23200.0
2010-07-27 14:50:00,34.09,34.1,34.06,34.06,39100.0,23.381,23.3878,23.3604,23.3604,39100.0
2010-07-27 14:55:00,34.06,34.1,34.06,34.1,8300.0,23.3604,23.3878,23.3604,23.3878,8300.0
2010-07-27 15:00:00,34.11,34.13,34.1,34.13,10900.0,23.3947,23.4084,23.3878,23.4084,10900.0
2010-07-27 15:05:00,34.13,34.18,34.13,34.17,42700.0,23.4084,23.4427,23.4084,23.4358,42700.0
2010-07-27 15:10:00,34.18,34.21,34.14,34.14,123800.0,23.4427,23.4633,23.4153,23.4153,123800.0
2010-07-27 15:15:00,34.14,34.2,34.13,34.2,19900.0,23.4153,23.4564,23.4084,23.4564,19900.0
2010-07-27 15:20:00,34.19,34.23,34.18,34.2,49400.0,23.4496,23.477,23.4427,23.4564,49400.0
2010-07-27 15:25:00,34.2,34.24,34.2,34.24,55400.0,23.4564,23.4839,23.4564,23.4839,55400.0
2010-07-27 15:30:00,34.24,34.24,34.17,34.17,64100.0,23.4839,23.4839,23.4358,23.4358,64100.0
2010-07-27 15:35:00,34.18,34.18,34.1,34.13,117400.0,23.4427,23.4427,23.3878,23.4084,117400.0
2010-07-27 15:40:00,34.13,34.17,34.12,34.16,93900.0,23.4084,23.4358,23.4016,23.429,93900.0
2010-07-27 15:45:00,34.15,34.16,34.09,34.1,56800.0,23.4221,23.429,23.381,23.3878,56800.0
2010-07-27 15:50:00,34.1,34.16,34.1,34.14,126200.0,23.3878,23.429,23.3878,23.4153,126200.0
2010-07-27 15:55:00,34.14,34.2,34.13,34.15,209800.0,23.4153,23.4564,23.4084,23.4221,209800.0
2010-07-28 09:30:00,34.23,34.23,33.92,34.09,21600.0,23.477,23.477,23.2644,23.381,21600.0
2010-07-28 09:35:00,34.06,34.15,34.01,34.05,12100.0,23.3604,23.4221,23.3261,23.3535,12100.0
2010-07-28 09:40:00,34.05,34.06,33.98,33.98,17100.0,23.3535,23.3604,23.3055,23.3055,17100.0
2010-07-28 09:45:00,33.98,34.01,33.95,33.98,13000.0,23.3055,23.3261,23.285,23.3055,13000.0
2010-07-28 09:50:00,33.99,34.02,33.88,33.91,21000.0,23.3124,23.333,23.237,23.2575,21000.0
2010-07-28 09:55:00,33.9,34.01,33.9,34.01,71400.0,23.2507,23.3261,23.2507,23.3261,71400.0
2010-07-28 10:00:00,34.01,34.12,34.01,34.12,20200.0,23.3261,23.4016,23.3261,23.4016,20200.0
2010-07-28 10:05:00,34.12,34.13,34.04,34.04,27800.0,23.4016,23.4084,23.3467,23.3467,27800.0
2010-07-28 10:10:00,34.06,34.06,34.0,34.01,13600.0,23.3604,23.3604,23.3193,23.3261,13600.0
2010-07-28 10:15:00,34.0,34.02,34.0,34.02,18800.0,23.3193,23.333,23.3193,23.333,18800.0
2010-07-28 10:20:00,34.01,34.06,34.01,34.06,20800.0,23.3261,23.3604,23.3261,23.3604,20800.0
2010-07-28 10:25:00,34.05,34.06,34.02,34.03,22400.0,23.3535,23.3604,23.333,23.3398,22400.0
2010-07-28 10:30:00,34.03,34.11,34.03,34.11,43900.0,23.3398,23.3947,23.3398,23.3947,43900.0
2010-07-28 10:35:00,34.11,34.12,34.08,34.1,20800.0,23.3947,23.4016,23.3741,23.3878,20800.0
2010-07-28 10:40:00,34.1,34.14,34.1,34.13,24600.0,23.3878,23.4153,23.3878,23.4084,24600.0
2010-07-28 10:45:00,34.14,34.14,34.11,34.13,20100.0,23.4153,23.4153,23.3947,23.4084,20100.0
2010-07-28 10:50:00,34.13,34.15,34.1,34.14,26400.0,23.4084,23.4221,23.3878,23.4153,26400.0
2010-07-28 10:55:00,34.14,34.19,34.14,34.17,17400.0,23.4153,23.4496,23.4153,23.4358,17400.0
2010-07-28 11:00:00,34.16,34.17,34.13,34.13,21000.0,23.429,23.4358,23.4084,23.4084,21000.0
2010-07-28 11:05:00,34.13,34.14,34.1,34.11,13900.0,23.4084,23.4153,23.3878,23.3947,13900.0
2010-07-28 11:10:00,34.1,34.15,34.1,34.15,29900.0,23.3878,23.4221,23.3878,23.4221,29900.0
2010-07-28 11:15:00,34.15,34.15,34.1,34.1,14500.0,23.4221,23.4221,23.3878,23.3878,14500.0
2010-07-28 11:20:00,34.1,34.16,34.1,34.15,17900.0,23.3878,23.429,23.3878,23.4221,17900.0
2010-07-28 11:25:00,34.16,34.18,34.15,34.17,20200.0,23.429,23.4427,23.4221,23.4358,20200.0
2010-07-28 11:30:00,34.17,34.17,34.13,34.17,28800.0,23.4358,23.4358,23.4084,23.4358,28800.0
2010-07-28 11:35:00,34.17,34.17,34.15,34.16,29900.0,23.4358,23.4358,23.4221,23.429,29900.0
2010-07-28 11:40:00,34.16,34.16,34.1,34.1,26600.0,23.429,23.429,23.3878,23.3878,26600.0
2010-07-28 11:45:00,34.1,34.13,34.05,34.05,32300.0,23.3878,23.4084,23.3535,23.3535,32300.0
2010-07-28 11:50:00,34.05,34.06,34.03,34.04,52900.0,23.3535,23.3604,23.3398,23.3467,52900.0
2010-07-28 11:55:00,34.04,34.05,34.03,34.03,38100.0,23.3467,23.3535,23.3398,23.3398,38100.0
2010-07-28 12:00:00,34.04,34.04,34.02,34.02,14800.0,23.3467,23.3467,23.333,23.333,14800.0
2010-07-28 12:05:00,34.03,34.04,34.0,34.0,34400.0,23.3398,23.3467,23.3193,23.3193,34400.0
2010-07-28 12:10:00,34.0,34.02,33.97,34.02,77400.0,23.3193,23.333,23.2987,23.333,77400.0
2010-07-28 12:15:00,34.02,34.06,34.01,34.06,12700.0,23.333,23.3604,23.3261,23.3604,12700.0
2010-07-28 12:20:00,34.05,34.06,34.05,34.06,3400.0,23.3535,23.3604,23.3535,23.3604,3400.0
2010-07-28 12:25:00,34.06,34.06,34.05,34.06,5000.0,23.3604,23.3604,23.3535,23.3604,5000.0
2010-07-28 12:30:00,34.06,34.09,34.06,34.08,31700.0,23.3604,23.381,23.3604,23.3741,31700.0
2010-07-28 12:35:00,34.08,34.12,34.08,34.12,24800.0,23.3741,23.4016,23.3741,23.4016,24800.0
2010-07-28 12:40:00,34.12,34.17,34.11,34.15,38800.0,23.4016,23.4358,23.3947,23.4221,38800.0
2010-07-28 12:45:00,34.15,34.16,34.12,34.12,16600.0,23.4221,23.429,23.4016,23.4016,16600.0
2010-07-28 12:50:00,34.13,34.15,34.12,34.15,148600.0,23.4084,23.4221,23.4016,23.4221,148600.0
2010-07-28 12:55:00,34.15,34.15,34.12,34.12,34800.0,23.4221,23.4221,23.4016,23.4016,34800.0
2010-07-28 13:00:00,34.12,34.16,34.11,34.16,82000.0,23.4016,23.429,23.3947,23.429,82000.0
2010-07-28 13:05:00,34.16,34.16,34.11,34.13,9600.0,23.429,23.429,23.3947,23.4084,9600.0
2010-07-28 13:10:00,34.14,34.14,34.13,34.14,17100.0,23.4153,23.4153,23.4084,23.4153,17100.0
2010-07-28 13:15:00,34.14,34.16,34.14,34.15,12000.0,23.4153,23.429,23.4153,23.4221,12000.0
2010-07-28 13:20:00,34.14,34.15,34.12,34.12,17700.0,23.4153,23.4221,23.4016,23.4016,17700.0
2010-07-28 13:25:00,34.12,34.12,34.1,34.11,21000.0,23.4016,23.4016,23.3878,23.3947,21000.0
2010-07-28 13:30:00,34.11,34.15,34.1,34.15,31000.0,23.3947,23.4221,23.3878,23.4221,31000.0
2010-07-28 13:35:00,34.16,34.19,34.16,34.18,22200.0,23.429,23.4496,23.429,23.4427,22200.0
2010-07-28 13:40:00,34.18,34.21,34.15,34.2,49800.0,23.4427,23.4633,23.4221,23.4564,49800.0
2010-07-28 13:45:00,34.19,34.2,34.16,34.18,13200.0,23.4496,23.4564,23.429,23.4427,13200.0
2010-07-28 13:50:00,34.18,34.21,34.17,34.18,26000.0,23.4427,23.4633,23.4358,23.4427,26000.0
2010-07-28 13:55:00,34.18,34.18,34.16,34.16,19100.0,23.4427,23.4427,23.429,23.429,19100.0
2010-07-28 14:00:00,34.16,34.18,34.14,34.17,28000.0,23.429,23.4427,23.4153,23.4358,28000.0
2010-07-28 14:05:00,34.17,34.22,34.17,34.21,55200.0,23.4358,23.4701,23.4358,23.4633,55200.0
2010-07-28 14:10:00,34.21,34.22,34.17,34.17,31500.0,23.4633,23.4701,23.4358,23.4358,31500.0
2010-07-28 14:15:00,34.16,34.17,34.13,34.13,35200.0,23.429,23.4358,23.4084,23.4084,35200.0
2010-07-28 14:20:00,34.13,34.14,34.09,34.12,29700.0,23.4084,23.4153,23.381,23.4016,29700.0
2010-07-28 14:25:00,34.12,34.16,34.1,34.15,14600.0,23.4016,23.429,23.3878,23.4221,14600.0
2010-07-28 14:30:00,34.15,34.15,34.13,34.15,26600.0,23.4221,23.4221,23.4084,23.4221,26600.0
2010-07-28 14:35:00,34.15,34.16,34.11,34.14,34000.0,23.4221,23.429,23.3947,23.4153,34000.0
2010-07-28 14:40:00,34.13,34.14,34.11,34.11,13400.0,23.4084,23.4153,23.3947,23.3947,13400.0
2010-07-28 14:45:00,34.11,34.13,34.1,34.1,17500.0,23.3947,23.4084,23.3878,23.3878,17500.0
2010-07-28 14:50:00,34.11,34.16,34.11,34.14,77000.0,23.3947,23.429,23.3947,23.4153,77000.0
2010-07-28 14:55:00,34.14,34.15,34.12,34.13,18000.0,23.4153,23.4221,23.4016,23.4084,18000.0
2010-07-28 15:00:00,34.12,34.13,34.08,34.08,28500.0,23.4016,23.4084,23.3741,23.3741,28500.0
2010-07-28 15:05:00,34.09,34.11,34.06,34.06,31600.0,23.381,23.3947,23.3604,23.3604,31600.0
2010-07-28 15:10:00,34.06,34.13,34.06,34.11,55500.0,23.3604,23.4084,23.3604,23.3947,55500.0
2010-07-28 15:15:00,34.11,34.13,34.09,34.11,31300.0,23.3947,23.4084,23.381,23.3947,31300.0
2010-07-28 15:20:00,34.1,34.15,34.09,34.14,49700.0,23.3878,23.4221,23.381,23.4153,49700.0
2010-07-28 15:25:00,34.13,34.15,34.1,34.14,75500.0,23.4084,23.4221,23.3878,23.4153,75500.0
2010-07-28 15:30:00,34.14,34.17,34.13,34.16,44700.0,23.4153,23.4358,23.4084,23.429,44700.0
2010-07-28 15:35:00,34.16,34.16,34.09,34.09,109300.0,23.429,23.429,23.381,23.381,109300.0
2010-07-28 15:40:00,34.08,34.2,34.07,34.2,64600.0,23.3741,23.4564,23.3673,23.4564,64600.0
2010-07-28 15:45:00,34.19,34.2,34.11,34.13,56300.0,23.4496,23.4564,23.3947,23.4084,56300.0
2010-07-28 15:50:00,34.12,34.13,34.04,34.06,44800.0,23.4016,23.4084,23.3467,23.3604,44800.0
2010-07-28 15:55:00,34.05,34.19,34.05,34.11,208500.0,23.3535,23.4496,23.3535,23.3947,208500.0
2010-07-29 09:30:00,34.24,34.39,34.02,34.39,30600.0,23.4839,23.5867,23.333,23.5867,30600.0
2010-07-29 09:35:00,34.38,34.44,34.31,34.42,20300.0,23.5799,23.621,23.5319,23.6073,20300.0
2010-07-29 09:40:00,34.42,34.45,34.22,34.36,17500.0,23.6073,23.6279,23.4701,23.5662,17500.0
2010-07-29 09:45:00,34.36,34.44,34.3,34.37,14200.0,23.5662,23.621,23.525,23.573,14200.0
2010-07-29 09:50:00,34.36,34.4,34.28,34.31,12700.0,23.5662,23.5936,23.5113,23.5319,12700.0
2010-07-29 09:55:00,34.32,34.32,34.24,34.25,14100.0,23.5387,23.5387,23.4839,23.4907,14100.0
2010-07-29 10:00:00,34.26,34.28,34.24,34.24,14800.0,23.4976,23.5113,23.4839,23.4839,14800.0
2010-07-29 10:05:00,34.23,34.24,34.19,34.19,19200.0,23.477,23.4839,23.4496,23.4496,19200.0
2010-07-29 10:10:00,34.19,34.25,34.19,34.24,17800.0,23.4496,23.4907,23.4496,23.4839,17800.0
2010-07-29 10:15:00,34.25,34.28,34.2,34.2,50400.0,23.4907,23.5113,23.4564,23.4564,50400.0
2010-07-29 10:20:00,34.21,34.21,34.13,34.19,20700.0,23.4633,23.4633,23.4084,23.4496,20700.0
2010-07-29 10:25:00,34.18,34.19,34.15,34.18,26500.0,23.4427,23.4496,23.4221,23.4427,26500.0
2010-07-29 10:30:00,34.18,34.25,34.16,34.25,25400.0,23.4427,23.4907,23.429,23.4907,25400.0
2010-07-29 10:35:00,34.27,34.36,34.26,34.36,24300.0,23.5044,23.5662,23.4976,23.5662,24300.0
2010-07-29 10:40:00,34.35,34.36,34.23,34.23,18100.0,23.5593,23.5662,23.477,23.477,18100.0
2010-07-29 10:45:00,34.23,34.26,34.19,34.26,16000.0,23.477,23.4976,23.4496,23.4976,16000.0
2010-07-29 10:50:00,34.26,34.34,34.26,34.33,13800.0,23.4976,23.5524,23.4976,23.5456,13800.0
2010-07-29 10:55:00,34.32,34.35,34.32,34.32,10900.0,23.5387,23.5593,23.5387,23.5387,10900.0
2010-07-29 11:00:00,34.32,34.32,34.22,34.23,12800.0,23.5387,23.5387,23.4701,23.477,12800.0
2010-07-29 11:05:00,34.22,34.23,34.18,34.18,19900.0,23.4701,23.477,23.4427,23.4427,19900.0
2010-07-29 11:10:00,34.18,34.19,34.18,34.18,30200.0,23.4427,23.4496,23.4427,23.4427,30200.0
2010-07-29 11:15:00,34.18,34.18,33.97,33.99,34900.0,23.4427,23.4427,23.2987,23.3124,34900.0
2010-07-29 11:20:00,33.99,34.04,33.96,34.03,19600.0,23.3124,23.3467,23.2918,23.3398,19600.0
2010-07-29 11:25:00,34.02,34.02,33.89,33.92,20700.0,23.333,23.333,23.2438,23.2644,20700.0
2010-07-29 11:30:00,33.92,33.92,33.83,33.85,25500.0,23.2644,23.2644,23.2027,23.2164,25500.0
2010-07-29 11:35:00,33.85,33.85,33.8,33.81,22800.0,23.2164,23.2164,23.1821,23.1889,22800.0
2010-07-29 11:40:00,33.82,33.83,33.79,33.81,10500.0,23.1958,23.2027,23.1752,23.1889,10500.0
2010-07-29 11:45:00,33.81,33.81,33.76,33.79,18000.0,23.1889,23.1889,23.1546,23.1752,18000.0
2010-07-29 11:50:00,33.8,33.82,33.75,33.77,14500.0,23.1821,23.1958,23.1478,23.1615,14500.0
2010-07-29 11:55:00,33.77,33.78,33.71,33.73,20500.0,23.1615,23.1684,23.1204,23.1341,20500.0
2010-07-29 12:00:00,33.73,33.75,33.66,33.72,20100.0,23.1341,23.1478,23.0861,23.1272,20100.0
2010-07-29 12:05:00,33.71,33.73,33.66,33.73,10900.0,23.1204,23.1341,23.0861,23.1341,10900.0
2010-07-29 12:10:00,33.72,33.76,33.7,33.76,11600.0,23.1272,23.1546,23.1135,23.1546,11600.0
2010-07-29 12:15:00,33.77,33.77,33.75,33.75,8700.0,23.1615,23.1615,23.1478,23.1478,8700.0
2010-07-29 12:20:00,33.75,33.77,33.74,33.77,14800.0,23.1478,23.1615,23.1409,23.1615,14800.0
2010-07-29 12:25:00,33.77,33.84,33.75,33.83,25800.0,23.1615,23.2095,23.1478,23.2027,25800.0
2010-07-29 12:30:00,33.83,33.88,33.82,33.86,14100.0,23.2027,23.237,23.1958,23.2232,14100.0
2010-07-29 12:35:00,33.86,33.91,33.84,33.87,18900.0,23.2232,23.2575,23.2095,23.2301,18900.0
2010-07-29 12:40:00,33.86,33.92,33.84,33.9,14700.0,23.2232,23.2644,23.2095,23.2507,14700.0
2010-07-29 12:45:00,33.9,33.91,33.87,33.89,17400.0,23.2507,23.2575,23.2301,23.2438,17400.0
2010-07-29 12:50:00,33.88,33.97,33.88,33.96,20900.0,23.237,23.2987,23.237,23.2918,20900.0
2010-07-29 12:55:00,33.96,34.0,33.95,34.0,13100.0,23.2918,23.3193,23.285,23.3193,13100.0
2010-07-29 13:00:00,33.99,34.0,33.93,33.97,32200.0,23.3124,23.3193,23.2712,23.2987,32200.0
2010-07-29 13:05:00,33.97,34.06,33.97,34.06,66900.0,23.2987,23.3604,23.2987,23.3604,66900.0
2010-07-29 13:10:00,34.06,34.1,34.03,34.1,31000.0,23.3604,23.3878,23.3398,23.3878,31000.0
2010-07-29 13:15:00,34.1,34.1,34.06,34.1,22400.0,23.3878,23.3878,23.3604,23.3878,22400.0
2010-07-29 13:20:00,34.1,34.12,34.08,34.09,21300.0,23.3878,23.4016,23.3741,23.381,21300.0
2010-07-29 13:25:00,34.09,34.15,34.09,34.13,29700.0,23.381,23.4221,23.381,23.4084,29700.0
2010-07-29 13:30:00,34.13,34.16,34.08,34.08,14800.0,23.4084,23.429,23.3741,23.3741,14800.0
2010-07-29 13:35:00,34.08,34.12,34.08,34.11,8200.0,23.3741,23.4016,23.3741,23.3947,8200.0
2010-07-29 13:40:00,34.11,34.11,34.04,34.06,28800.0,23.3947,23.3947,23.3467,23.3604,28800.0
2010-07-29 13:45:00,34.07,34.12,34.07,34.09,6900.0,23.3673,23.4016,23.3673,23.381,6900.0
2010-07-29 13:50:00,34.1,34.1,34.04,34.04,10600.0,23.3878,23.3878,23.3467,23.3467,10600.0
2010-07-29 13:55:00,34.04,34.11,34.04,34.11,19300.0,23.3467,23.3947,23.3467,23.3947,19300.0
2010-07-29 14:00:00,34.11,34.17,34.11,34.16,50600.0,23.3947,23.4358,23.3947,23.429,50600.0
2010-07-29 14:05:00,34.17,34.17,34.1,34.11,62000.0,23.4358,23.4358,23.3878,23.3947,62000.0
2010-07-29 14:10:00,34.1,34.18,34.09,34.18,27100.0,23.3878,23.4427,23.381,23.4427,27100.0
2010-07-29 14:15:00,34.17,34.23,34.17,34.23,35000.0,23.4358,23.477,23.4358,23.477,35000.0
2010-07-29 14:20:00,34.22,34.26,34.22,34.25,21700.0,23.4701,23.4976,23.4701,23.4907,21700.0
2010-07-29 14:25:00,34.25,34.27,34.24,34.26,17400.0,23.4907,23.5044,23.4839,23.4976,17400.0
2010-07-29 14:30:00,34.27,34.29,34.24,34.25,29300.0,23.5044,23.5182,23.4839,23.4907,29300.0
2010-07-29 14:35:00,34.25,34.26,34.24,34.25,21400.0,23.4907,23.4976,23.4839,23.4907,21400.0
2010-07-29 14:40:00,34.25,34.26,34.23,34.24,29100.0,23.4907,23.4976,23.477,23.4839,29100.0
2010-07-29 14:45:00,34.22,34.29,34.22,34.26,14900.0,23.4701,23.5182,23.4701,23.4976,14900.0
2010-07-29 14:50:00,34.26,34.3,34.25,34.25,20900.0,23.4976,23.525,23.4907,23.4907,20900.0
2010-07-29 14:55:00,34.25,34.27,34.23,34.26,37900.0,23.4907,23.5044,23.477,23.4976,37900.0
2010-07-29 15:00:00,34.26,34.28,34.24,34.26,22400.0,23.4976,23.5113,23.4839,23.4976,22400.0
2010-07-29 15:05:00,34.26,34.27,34.23,34.25,20300.0,23.4976,23.5044,23.477,23.4907,20300.0
2010-07-29 15:10:00,34.25,34.31,34.24,34.28,23300.0,23.4907,23.5319,23.4839,23.5113,23300.0
2010-07-29 15:15:00,34.28,34.33,34.27,34.3,19400.0,23.5113,23.5456,23.5044,23.525,19400.0
2010-07-29 15:20:00,34.29,34.32,34.29,34.31,27300.0,23.5182,23.5387,23.5182,23.5319,27300.0
2010-07-29 15:25:00,34.3,34.31,34.28,34.28,12800.0,23.525,23.5319,23.5113,23.5113,12800.0
2010-07-29 15:30:00,34.28,34.29,34.21,34.24,67800.0,23.5113,23.5182,23.4633,23.4839,67800.0
2010-07-29 15:35:00,34.25,34.29,34.23,34.24,38700.0,23.4907,23.5182,23.477,23.4839,38700.0
2010-07-29 15:40:00,34.24,34.24,34.16,34.19,66800.0,23.4839,23.4839,23.429,23.4496,66800.0
2010-07-29 15:45:00,34.19,34.19,34.1,34.13,90100.0,23.4496,23.4496,23.3878,23.4084,90100.0
2010-07-29 15:50:00,34.14,34.22,34.13,34.21,114900.0,23.4153,23.4701,23.4084,23.4633,114900.0
2010-07-29 15:55:00,34.21,34.25,34.19,34.25,196100.0,23.4633,23.4907,23.4496,23.4907,196100.0
2010-07-30 09:30:00,33.87,33.87,33.26,33.31,117600.0,23.2301,23.2301,22.8117,22.846,117600.0
2010-07-30 09:35:00,33.31,33.38,33.31,33.34,63900.0,22.846,22.894,22.846,22.8666,63900.0
2010-07-30 09:40:00,33.34,33.5,33.34,33.44,37300.0,22.8666,22.9763,22.8666,22.9352,37300.0
2010-07-30 09:45:00,33.42,33.5,33.4,33.4,22400.0,22.9215,22.9763,22.9077,22.9077,22400.0
2010-07-30 09:50:00,33.4,33.45,33.36,33.45,25500.0,22.9077,22.942,22.8803,22.942,25500.0
2010-07-30 09:55:00,33.45,33.58,33.45,33.56,43000.0,22.942,23.0312,22.942,23.0175,43000.0
2010-07-30 10:00:00,33.54,33.67,33.53,33.67,39300.0,23.0038,23.0929,22.9969,23.0929,39300.0
2010-07-30 10:05:00,33.67,33.75,33.66,33.73,30200.0,23.0929,23.1478,23.0861,23.1341,30200.0
2010-07-30 10:10:00,33.73,33.76,33.7,33.76,29500.0,23.1341,23.1546,23.1135,23.1546,29500.0
2010-07-30 10:15:00,33.76,33.77,33.72,33.73,24400.0,23.1546,23.1615,23.1272,23.1341,24400.0
2010-07-30 10:20:00,33.74,33.79,33.73,33.73,16300.0,23.1409,23.1752,23.1341,23.1341,16300.0
2010-07-30 10:25:00,33.73,33.78,33.73,33.75,8800.0,23.1341,23.1684,23.1341,23.1478,8800.0
2010-07-30 10:30:00,33.76,33.8,33.76,33.79,18900.0,23.1546,23.1821,23.1546,23.1752,18900.0
2010-07-30 10:35:00,33.8,33.81,33.75,33.77,14700.0,23.1821,23.1889,23.1478,23.1615,14700.0
2010-07-30 10:40:00,33.77,33.88,33.77,33.85,21000.0,23.1615,23.237,23.1615,23.2164,21000.0
2010-07-30 10:45:00,33.85,33.94,33.85,33.94,29200.0,23.2164,23.2781,23.2164,23.2781,29200.0
2010-07-30 10:50:00,33.95,33.97,33.91,33.92,25600.0,23.285,23.2987,23.2575,23.2644,25600.0
2010-07-30 10:55:00,33.92,33.99,33.92,33.97,18100.0,23.2644,23.3124,23.2644,23.2987,18100.0
2010-07-30 11:00:00,33.97,33.99,33.94,33.98,22900.0,23.2987,23.3124,23.2781,23.3055,22900.0
2010-07-30 11:05:00,33.98,33.99,33.96,33.97,12500.0,23.3055,23.3124,23.2918,23.2987,12500.0
2010-07-30 11:10:00,33.96,33.97,33.87,33.87,12700.0,23.2918,23.2987,23.2301,23.2301,12700.0
2010-07-30 11:15:00,33.86,33.86,33.79,33.8,11700.0,23.2232,23.2232,23.1752,23.1821,11700.0
2010-07-30 11:20:00,33.8,33.8,33.68,33.69,87000.0,23.1821,23.1821,23.0998,23.1066,87000.0
2010-07-30 11:25:00,33.69,33.69,33.61,33.62,32800.0,23.1066,23.1066,23.0518,23.0586,32800.0
2010-07-30 11:30:00,33.63,33.67,33.62,33.65,75400.0,23.0655,23.0929,23.0586,23.0792,75400.0
2010-07-30 11:35:00,33.66,33.71,33.65,33.71,44300.0,23.0861,23.1204,23.0792,23.1204,44300.0
2010-07-30 11:40:00,33.71,33.79,33.7,33.79,39000.0,23.1204,23.1752,23.1135,23.1752,39000.0
2010-07-30 11:45:00,33.79,33.85,33.78,33.85,55500.0,23.1752,23.2164,23.1684,23.2164,55500.0
2010-07-30 11:50:00,33.84,33.93,33.84,33.91,30500.0,23.2095,23.2712,23.2095,23.2575,30500.0
2010-07-30 11:55:00,33.91,33.96,33.9,33.96,24600.0,23.2575,23.2918,23.2507,23.2918,24600.0
2010-07-30 12:00:00,33.95,33.99,33.95,33.97,30900.0,23.285,23.3124,23.285,23.2987,30900.0
2010-07-30 12:05:00,33.99,33.99,33.95,33.96,26600.0,23.3124,23.3124,23.285,23.2918,26600.0
2010-07-30 12:10:00,33.95,33.96,33.9,33.91,26800.0,23.285,23.2918,23.2507,23.2575,26800.0
2010-07-30 12:15:00,33.9,33.91,33.88,33.88,48800.0,23.2507,23.2575,23.237,23.237,48800.0
2010-07-30 12:20:00,33.88,33.91,33.88,33.91,218800.0,23.237,23.2575,23.237,23.2575,218800.0
2010-07-30 12:25:00,33.91,33.96,33.9,33.91,31200.0,23.2575,23.2918,23.2507,23.2575,31200.0
2010-07-30 12:30:00,33.91,33.93,33.88,33.93,63300.0,23.2575,23.2712,23.237,23.2712,63300.0
2010-07-30 12:35:00,33.93,34.0,33.93,34.0,71200.0,23.2712,23.3193,23.2712,23.3193,71200.0
2010-07-30 12:40:00,34.01,34.01,33.99,34.0,13400.0,23.3261,23.3261,23.3124,23.3193,13400.0
2010-07-30 12:45:00,34.01,34.01,33.97,33.98,25400.0,23.3261,23.3261,23.2987,23.3055,25400.0
2010-07-30 12:50:00,33.98,34.0,33.96,33.99,15600.0,23.3055,23.3193,23.2918,23.3124,15600.0
2010-07-30 12:55:00,33.99,34.04,33.99,34.04,59200.0,23.3124,23.3467,23.3124,23.3467,59200.0
2010-07-30 13:00:00,34.04,34.05,34.0,34.01,28100.0,23.3467,23.3535,23.3193,23.3261,28100.0
2010-07-30 13:05:00,34.01,34.04,34.01,34.04,15900.0,23.3261,23.3467,23.3261,23.3467,15900.0
2010-07-30 13:10:00,34.04,34.04,33.99,34.02,482900.0,23.3467,23.3467,23.3124,23.333,482900.0
2010-07-30 13:15:00,34.02,34.11,34.02,34.1,78900.0,23.333,23.3947,23.333,23.3878,78900.0
2010-07-30 13:20:00,34.1,34.16,34.1,34.15,97200.0,23.3878,23.429,23.3878,23.4221,97200.0
2010-07-30 13:25:00,34.15,34.16,34.14,34.15,56200.0,23.4221,23.429,23.4153,23.4221,56200.0
2010-07-30 13:30:00,34.15,34.16,34.14,34.15,44700.0,23.4221,23.429,23.4153,23.4221,44700.0
2010-07-30 13:35:00,34.15,34.16,34.14,34.15,27800.0,23.4221,23.429,23.4153,23.4221,27800.0
2010-07-30 13:40:00,34.15,34.16,34.09,34.09,25600.0,23.4221,23.429,23.381,23.381,25600.0
2010-07-30 13:45:00,34.09,34.09,34.03,34.03,16500.0,23.381,23.381,23.3398,23.3398,16500.0
2010-07-30 13:50:00,34.03,34.03,33.97,33.97,16200.0,23.3398,23.3398,23.2987,23.2987,16200.0
2010-07-30 13:55:00,33.97,33.98,33.89,33.9,34500.0,23.2987,23.3055,23.2438,23.2507,34500.0
2010-07-30 14:00:00,33.9,33.92,33.85,33.89,46100.0,23.2507,23.2644,23.2164,23.2438,46100.0
2010-07-30 14:05:00,33.89,33.92,33.87,33.9,54300.0,23.2438,23.2644,23.2301,23.2507,54300.0
2010-07-30 14:10:00,33.9,33.95,33.9,33.92,36900.0,23.2507,23.285,23.2507,23.2644,36900.0
2010-07-30 14:15:00,33.91,33.94,33.89,33.93,43400.0,23.2575,23.2781,23.2438,23.2712,43400.0
2010-07-30 14:20:00,33.93,33.95,33.92,33.93,20100.0,23.2712,23.285,23.2644,23.2712,20100.0
2010-07-30 14:25:00,33.93,33.94,33.92,33.93,17300.0,23.2712,23.2781,23.2644,23.2712,17300.0
2010-07-30 14:30:00,33.93,33.94,33.89,33.9,26600.0,23.2712,23.2781,23.2438,23.2507,26600.0
2010-07-30 14:35:00,33.9,33.9,33.89,33.9,11700.0,23.2507,23.2507,23.2438,23.2507,11700.0
2010-07-30 14:40:00,33.9,33.97,33.88,33.97,66900.0,23.2507,23.2987,23.237,23.2987,66900.0
2010-07-30 14:45:00,33.97,33.98,33.96,33.97,14900.0,23.2987,23.3055,23.2918,23.2987,14900.0
2010-07-30 14:50:00,33.97,33.97,33.9,33.93,29400.0,23.2987,23.2987,23.2507,23.2712,29400.0
2010-07-30 14:55:00,33.93,33.93,33.89,33.89,18600.0,23.2712,23.2712,23.2438,23.2438,18600.0
2010-07-30 15:00:00,33.89,33.9,33.86,33.86,33800.0,23.2438,23.2507,23.2232,23.2232,33800.0
2010-07-30 15:05:00,33.87,33.92,33.87,33.92,23400.0,23.2301,23.2644,23.2301,23.2644,23400.0
2010-07-30 15:10:00,33.91,33.96,33.91,33.96,22900.0,23.2575,23.2918,23.2575,23.2918,22900.0
2010-07-30 15:15:00,33.96,34.01,33.95,34.0,29400.0,23.2918,23.3261,23.285,23.3193,29400.0
2010-07-30 15:20:00,34.0,34.1,33.99,34.09,40400.0,23.3193,23.3878,23.3124,23.381,40400.0
2010-07-30 15:25:00,34.09,34.09,34.03,34.04,62700.0,23.381,23.381,23.3398,23.3467,62700.0
2010-07-30 15:30:00,34.05,34.05,33.98,34.01,69200.0,23.3535,23.3535,23.3055,23.3261,69200.0
2010-07-30 15:35:00,34.01,34.03,33.96,33.97,67100.0,23.3261,23.3398,23.2918,23.2987,67100.0
2010-07-30 15:40:00,33.97,34.01,33.97,34.01,54600.0,23.2987,23.3261,23.2987,23.3261,54600.0
2010-07-30 15:45:00,34.01,34.04,33.97,33.99,80000.0,23.3261,23.3467,23.2987,23.3124,80000.0
2010-07-30 15:50:00,33.99,34.03,33.98,34.03,113500.0,23.3124,23.3398,23.3055,23.3398,113500.0
2010-07-30 15:55:00,34.03,34.04,33.95,33.95,203700.0,23.3398,23.3467,23.285,23.285,203700.0
2010-08-02 09:30:00,34.37,34.4,34.32,34.34,42700.0,23.573,23.5936,23.5387,23.5524,42700.0
2010-08-02 09:35:00,34.33,34.33,34.22,34.3,17200.0,23.5456,23.5456,23.4701,23.525,17200.0
2010-08-02 09:40:00,34.29,34.3,34.18,34.23,20800.0,23.5182,23.525,23.4427,23.477,20800.0
2010-08-02 09:45:00,34.22,34.24,34.2,34.23,14400.0,23.4701,23.4839,23.4564,23.477,14400.0
2010-08-02 09:50:00,34.23,34.25,34.23,34.23,14900.0,23.477,23.4907,23.477,23.477,14900.0
2010-08-02 09:55:00,34.23,34.24,34.19,34.19,13500.0,23.477,23.4839,23.4496,23.4496,13500.0
2010-08-02 10:00:00,34.18,34.34,34.18,34.29,50500.0,23.4427,23.5524,23.4427,23.5182,50500.0
2010-08-02 10:05:00,34.3,34.35,34.29,34.32,26500.0,23.525,23.5593,23.5182,23.5387,26500.0
2010-08-02 10:10:00,34.32,34.35,34.31,34.34,17300.0,23.5387,23.5593,23.5319,23.5524,17300.0
2010-08-02 10:15:00,34.34,34.35,34.33,34.33,13000.0,23.5524,23.5593,23.5456,23.5456,13000.0
2010-08-02 10:20:00,34.32,34.34,34.3,34.3,16700.0,23.5387,23.5524,23.525,23.525,16700.0
2010-08-02 10:25:00,34.3,34.33,34.29,34.32,16500.0,23.525,23.5456,23.5182,23.5387,16500.0
2010-08-02 10:30:00,34.33,34.34,34.3,34.34,22800.0,23.5456,23.5524,23.525,23.5524,22800.0
2010-08-02 10:35:00,34.33,34.35,34.32,34.32,16300.0,23.5456,23.5593,23.5387,23.5387,16300.0
2010-08-02 10:40:00,34.32,34.35,34.32,34.34,17500.0,23.5387,23.5593,23.5387,23.5524,17500.0
2010-08-02 10:45:00,34.34,34.34,34.32,34.33,11700.0,23.5524,23.5524,23.5387,23.5456,11700.0
2010-08-02 10:50:00,34.33,34.35,34.32,34.32,15900.0,23.5456,23.5593,23.5387,23.5387,15900.0
2010-08-02 10:55:00,34.32,34.33,34.28,34.28,13200.0,23.5387,23.5456,23.5113,23.5113,13200.0
2010-08-02 11:00:00,34.28,34.29,34.24,34.24,19400.0,23.5113,23.5182,23.4839,23.4839,19400.0
2010-08-02 11:05:00,34.24,34.26,34.23,34.26,16200.0,23.4839,23.4976,23.477,23.4976,16200.0
2010-08-02 11:10:00,34.25,34.26,34.21,34.21,11600.0,23.4907,23.4976,23.4633,23.4633,11600.0
2010-08-02 11:15:00,34.21,34.25,34.2,34.25,10300.0,23.4633,23.4907,23.4564,23.4907,10300.0
2010-08-02 11:20:00,34.26,34.26,34.2,34.2,25900.0,23.4976,23.4976,23.4564,23.4564,25900.0
2010-08-02 11:25:00,34.21,34.24,34.18,34.19,22400.0,23.4633,23.4839,23.4427,23.4496,22400.0
2010-08-02 11:30:00,34.2,34.33,34.2,34.33,33400.0,23.4564,23.5456,23.4564,23.5456,33400.0
2010-08-02 11:35:00,34.33,34.35,34.32,34.32,15200.0,23.5456,23.5593,23.5387,23.5387,15200.0
2010-08-02 11:40:00,34.31,34.31,34.24,34.24,19100.0,23.5319,23.5319,23.4839,23.4839,19100.0
2010-08-02 11:45:00,34.25,34.26,34.23,34.23,12600.0,23.4907,23.4976,23.477,23.477,12600.0
2010-08-02 11:50:00,34.24,34.28,34.23,34.25,18500.0,23.4839,23.5113,23.477,23.4907,18500.0
2010-08-02 11:55:00,34.25,34.27,34.24,34.25,22900.0,23.4907,23.5044,23.4839,23.4907,22900.0
2010-08-02 12:00:00,34.25,34.26,34.19,34.19,25500.0,23.4907,23.4976,23.4496,23.4496,25500.0
2010-08-02 12:05:00,34.19,34.19,34.16,34.16,12400.0,23.4496,23.4496,23.429,23.429,12400.0
2010-08-02 12:10:00,34.16,34.17,34.13,34.13,20900.0,23.429,23.4358,23.4084,23.4084,20900.0
2010-08-02 12:15:00,34.13,34.16,34.13,34.16,10500.0,23.4084,23.429,23.4084,23.429,10500.0
2010-08-02 12:20:00,34.15,34.17,34.13,34.13,15500.0,23.4221,23.4358,23.4084,23.4084,15500.0
2010-08-02 12:25:00,34.13,34.14,34.08,34.08,16200.0,23.4084,23.4153,23.3741,23.3741,16200.0
2010-08-02 12:30:00,34.09,34.13,34.08,34.13,14400.0,23.381,23.4084,23.3741,23.4084,14400.0
2010-08-02 12:35:00,34.12,34.15,34.12,34.13,24900.0,23.4016,23.4221,23.4016,23.4084,24900.0
2010-08-02 12:40:00,34.12,34.15,34.12,34.15,10000.0,23.4016,23.4221,23.4016,23.4221,10000.0
2010-08-02 12:45:00,34.15,34.16,34.13,34.14,19100.0,23.4221,23.429,23.4084,23.4153,19100.0
2010-08-02 12:50:00,34.14,34.18,34.14,34.17,10700.0,23.4153,23.4427,23.4153,23.4358,10700.0
2010-08-02 12:55:00,34.17,34.21,34.17,34.21,15600.0,23.4358,23.4633,23.4358,23.4633,15600.0
2010-08-02 13:00:00,34.2,34.24,34.2,34.24,10000.0,23.4564,23.4839,23.4564,23.4839,10000.0
2010-08-02 13:05:00,34.23,34.26,34.23,34.26,8300.0,23.477,23.4976,23.477,23.4976,8300.0
2010-08-02 13:10:00,34.26,34.29,34.26,34.28,30500.0,23.4976,23.5182,23.4976,23.5113,30500.0
2010-08-02 13:15:00,34.28,34.28,34.25,34.25,23000.0,23.5113,23.5113,23.4907,23.4907,23000.0
2010-08-02 13:20:00,34.26,34.26,34.24,34.24,9700.0,23.4976,23.4976,23.4839,23.4839,9700.0
2010-08-02 13:25:00,34.25,34.25,34.24,34.24,4400.0,23.4907,23.4907,23.4839,23.4839,4400.0
2010-08-02 13:30:00,34.24,34.25,34.22,34.23,23300.0,23.4839,23.4907,23.4701,23.477,23300.0
2010-08-02 13:35:00,34.23,34.27,34.23,34.27,18700.0,23.477,23.5044,23.477,23.5044,18700.0
2010-08-02 13:40:00,34.27,34.31,34.26,34.3,9700.0,23.5044,23.5319,23.4976,23.525,9700.0
2010-08-02 13:45:00,34.3,34.31,34.3,34.3,9100.0,23.525,23.5319,23.525,23.525,9100.0
2010-08-02 13:50:00,34.3,34.34,34.3,34.34,17100.0,23.525,23.5524,23.525,23.5524,17100.0
2010-08-02 13:55:00,34.33,34.34,34.29,34.29,13400.0,23.5456,23.5524,23.5182,23.5182,13400.0
2010-08-02 14:00:00,34.29,34.3,34.26,34.26,15600.0,23.5182,23.525,23.4976,23.4976,15600.0
2010-08-02 14:05:00,34.26,34.28,34.25,34.28,9800.0,23.4976,23.5113,23.4907,23.5113,9800.0
2010-08-02 14:10:00,34.27,34.37,34.27,34.37,31300.0,23.5044,23.573,23.5044,23.573,31300.0
2010-08-02 14:15:00,34.36,34.37,34.32,34.33,16100.0,23.5662,23.573,23.5387,23.5456,16100.0
2010-08-02 14:20:00,34.33,34.33,34.3,34.31,9300.0,23.5456,23.5456,23.525,23.5319,9300.0
2010-08-02 14:25:00,34.32,34.32,34.3,34.3,14600.0,23.5387,23.5387,23.525,23.525,14600.0
2010-08-02 14:30:00,34.31,34.39,34.31,34.39,21000.0,23.5319,23.5867,23.5319,23.5867,21000.0
2010-08-02 14:35:00,34.38,34.42,34.38,34.4,51000.0,23.5799,23.6073,23.5799,23.5936,51000.0
2010-08-02 14:40:00,34.4,34.44,34.39,34.43,24800.0,23.5936,23.621,23.5867,23.6142,24800.0
2010-08-02 14:45:00,34.43,34.44,34.42,34.42,24500.0,23.6142,23.621,23.6073,23.6073,24500.0
2010-08-02 14:50:00,34.42,34.46,34.42,34.45,38600.0,23.6073,23.6347,23.6073,23.6279,38600.0
2010-08-02 14:55:00,34.45,34.47,34.45,34.46,29700.0,23.6279,23.6416,23.6279,23.6347,29700.0
2010-08-02 15:00:00,34.46,34.47,34.39,34.39,22400.0,23.6347,23.6416,23.5867,23.5867,22400.0
2010-08-02 15:05:00,34.39,34.44,34.39,34.44,30500.0,23.5867,23.621,23.5867,23.621,30500.0
2010-08-02 15:10:00,34.44,34.45,34.43,34.44,28400.0,23.621,23.6279,23.6142,23.621,28400.0
2010-08-02 15:15:00,34.44,34.45,34.42,34.44,20100.0,23.621,23.6279,23.6073,23.621,20100.0
2010-08-02 15:20:00,34.44,34.45,34.42,34.43,21800.0,23.621,23.6279,23.6073,23.6142,21800.0
2010-08-02 15:25:00,34.44,34.45,34.4,34.4,46500.0,23.621,23.6279,23.5936,23.5936,46500.0
2010-08-02 15:30:00,34.41,34.47,34.41,34.47,41800.0,23.6005,23.6416,23.6005,23.6416,41800.0
2010-08-02 15:35:00,34.47,34.49,34.45,34.45,54600.0,23.6416,23.6553,23.6279,23.6279,54600.0
2010-08-02 15:40:00,34.44,34.47,34.42,34.47,46500.0,23.621,23.6416,23.6073,23.6416,46500.0
2010-08-02 15:45:00,34.47,34.49,34.45,34.46,95200.0,23.6416,23.6553,23.6279,23.6347,95200.0
2010-08-02 15:50:00,34.45,34.47,34.43,34.47,77200.0,23.6279,23.6416,23.6142,23.6416,77200.0
2010-08-02 15:55:00,34.46,34.47,34.42,34.44,210300.0,23.6347,23.6416,23.6073,23.621,210300.0
2010-08-03 09:30:00,34.25,34.35,34.22,34.35,52900.0,23.4907,23.5593,23.4701,23.5593,52900.0
2010-08-03 09:35:00,34.35,34.42,34.31,34.42,14800.0,23.5593,23.6073,23.5319,23.6073,14800.0
2010-08-03 09:40:00,34.44,34.45,34.38,34.4,7200.0,23.621,23.6279,23.5799,23.5936,7200.0
2010-08-03 09:45:00,34.39,34.39,34.34,34.35,27100.0,23.5867,23.5867,23.5524,23.5593,27100.0
2010-08-03 09:50:00,34.35,34.36,34.29,34.29,24600.0,23.5593,23.5662,23.5182,23.5182,24600.0
2010-08-03 09:55:00,34.29,34.39,34.27,34.36,16200.0,23.5182,23.5867,23.5044,23.5662,16200.0
2010-08-03 10:00:00,34.35,34.36,34.27,34.34,29900.0,23.5593,23.5662,23.5044,23.5524,29900.0
2010-08-03 10:05:00,34.34,34.39,34.34,34.39,18100.0,23.5524,23.5867,23.5524,23.5867,18100.0
2010-08-03 10:10:00,34.39,34.39,34.32,34.32,17500.0,23.5867,23.5867,23.5387,23.5387,17500.0
2010-08-03 10:15:00,34.31,34.38,34.31,34.38,14900.0,23.5319,23.5799,23.5319,23.5799,14900.0
2010-08-03 10:20:00,34.37,34.38,34.3,34.31,51700.0,23.573,23.5799,23.525,23.5319,51700.0
2010-08-03 10:25:00,34.31,34.31,34.25,34.26,15800.0,23.5319,23.5319,23.4907,23.4976,15800.0
2010-08-03 10:30:00,34.25,34.31,34.23,34.31,12300.0,23.4907,23.5319,23.477,23.5319,12300.0
2010-08-03 10:35:00,34.31,34.31,34.29,34.3,13600.0,23.5319,23.5319,23.5182,23.525,13600.0
2010-08-03 10:40:00,34.3,34.34,34.27,34.33,25100.0,23.525,23.5524,23.5044,23.5456,25100.0
2010-08-03 10:45:00,34.34,34.45,34.34,34.42,74500.0,23.5524,23.6279,23.5524,23.6073,74500.0
2010-08-03 10:50:00,34.41,34.41,34.39,34.4,24700.0,23.6005,23.6005,23.5867,23.5936,24700.0
2010-08-03 10:55:00,34.41,34.46,34.4,34.45,16400.0,23.6005,23.6347,23.5936,23.6279,16400.0
2010-08-03 11:00:00,34.46,34.46,34.44,34.45,13400.0,23.6347,23.6347,23.621,23.6279,13400.0
2010-08-03 11:05:00,34.45,34.46,34.43,34.44,15100.0,23.6279,23.6347,23.6142,23.621,15100.0
2010-08-03 11:10:00,34.43,34.44,34.4,34.41,32000.0,23.6142,23.621,23.5936,23.6005,32000.0
2010-08-03 11:15:00,34.41,34.44,34.41,34.42,17400.0,23.6005,23.621,23.6005,23.6073,17400.0
2010-08-03 11:20:00,34.43,34.45,34.41,34.42,13000.0,23.6142,23.6279,23.6005,23.6073,13000.0
2010-08-03 11:25:00,34.42,34.42,34.4,34.41,7800.0,23.6073,23.6073,23.5936,23.6005,7800.0
2010-08-03 11:30:00,34.42,34.47,34.42,34.47,20000.0,23.6073,23.6416,23.6073,23.6416,20000.0
2010-08-03 11:35:00,34.47,34.49,34.47,34.49,14500.0,23.6416,23.6553,23.6416,23.6553,14500.0
2010-08-03 11:40:00,34.49,34.5,34.48,34.48,10900.0,23.6553,23.6622,23.6485,23.6485,10900.0
2010-08-03 11:45:00,34.49,34.49,34.46,34.47,12000.0,23.6553,23.6553,23.6347,23.6416,12000.0
2010-08-03 11:50:00,34.47,34.49,34.47,34.49,6500.0,23.6416,23.6553,23.6416,23.6553,6500.0
2010-08-03 11:55:00,34.48,34.48,34.45,34.45,5100.0,23.6485,23.6485,23.6279,23.6279,5100.0
2010-08-03 12:00:00,34.45,34.46,34.4,34.42,19700.0,23.6279,23.6347,23.5936,23.6073,19700.0
2010-08-03 12:05:00,34.42,34.42,34.4,34.41,4700.0,23.6073,23.6073,23.5936,23.6005,4700.0
2010-08-03 12:10:00,34.4,34.41,34.4,34.41,4000.0,23.5936,23.6005,23.5936,23.6005,4000.0
2010-08-03 12:15:00,34.4,34.41,34.39,34.4,12900.0,23.5936,23.6005,23.5867,23.5936,12900.0
2010-08-03 12:20:00,34.4,34.4,34.39,34.39,15100.0,23.5936,23.5936,23.5867,23.5867,15100.0
2010-08-03 12:25:00,34.39,34.4,34.36,34.37,16400.0,23.5867,23.5936,23.5662,23.573,16400.0
2010-08-03 12:30:00,34.37,34.39,34.37,34.37,25900.0,23.573,23.5867,23.573,23.573,25900.0
2010-08-03 12:35:00,34.38,34.39,34.37,34.38,7600.0,23.5799,23.5867,23.573,23.5799,7600.0
2010-08-03 12:40:00,34.37,34.37,34.36,34.36,5400.0,23.573,23.573,23.5662,23.5662,5400.0
2010-08-03 12:45:00,34.36,34.37,34.36,34.37,3700.0,23.5662,23.573,23.5662,23.573,3700.0
2010-08-03 12:50:00,34.36,34.38,34.36,34.37,6700.0,23.5662,23.5799,23.5662,23.573,6700.0
2010-08-03 12:55:00,34.38,34.39,34.37,34.37,11600.0,23.5799,23.5867,23.573,23.573,11600.0
2010-08-03 13:00:00,34.37,34.38,34.33,34.34,23200.0,23.573,23.5799,23.5456,23.5524,23200.0
2010-08-03 13:05:00,34.33,34.33,34.27,34.3,67100.0,23.5456,23.5456,23.5044,23.525,67100.0
2010-08-03 13:10:00,34.3,34.37,34.28,34.36,131500.0,23.525,23.573,23.5113,23.5662,131500.0
2010-08-03 13:15:00,34.36,34.41,34.36,34.4,32300.0,23.5662,23.6005,23.5662,23.5936,32300.0
2010-08-03 13:20:00,34.41,34.41,34.39,34.39,4600.0,23.6005,23.6005,23.5867,23.5867,4600.0
2010-08-03 13:25:00,34.4,34.42,34.38,34.38,23600.0,23.5936,23.6073,23.5799,23.5799,23600.0
2010-08-03 13:30:00,34.38,34.41,34.38,34.41,27800.0,23.5799,23.6005,23.5799,23.6005,27800.0
2010-08-03 13:35:00,34.4,34.41,34.39,34.41,11300.0,23.5936,23.6005,23.5867,23.6005,11300.0
2010-08-03 13:40:00,34.41,34.42,34.4,34.41,9300.0,23.6005,23.6073,23.5936,23.6005,9300.0
2010-08-03 13:45:00,34.41,34.42,34.41,34.41,2300.0,23.6005,23.6073,23.6005,23.6005,2300.0
2010-08-03 13:50:00,34.41,34.42,34.4,34.42,8900.0,23.6005,23.6073,23.5936,23.6073,8900.0
2010-08-03 13:55:00,34.42,34.42,34.39,34.41,17300.0,23.6073,23.6073,23.5867,23.6005,17300.0
2010-08-03 14:00:00,34.4,34.41,34.38,34.38,14400.0,23.5936,23.6005,23.5799,23.5799,14400.0
2010-08-03 14:05:00,34.38,34.4,34.38,34.4,24800.0,23.5799,23.5936,23.5799,23.5936,24800.0
2010-08-03 14:10:00,34.4,34.41,34.39,34.4,15700.0,23.5936,23.6005,23.5867,23.5936,15700.0
2010-08-03 14:15:00,34.4,34.42,34.4,34.42,18000.0,23.5936,23.6073,23.5936,23.6073,18000.0
2010-08-03 14:20:00,34.42,34.42,34.4,34.4,30500.0,23.6073,23.6073,23.5936,23.5936,30500.0
2010-08-03 14:25:00,34.4,34.41,34.39,34.41,15300.0,23.5936,23.6005,23.5867,23.6005,15300.0
2010-08-03 14:30:00,34.41,34.42,34.4,34.4,10800.0,23.6005,23.6073,23.5936,23.5936,10800.0
2010-08-03 14:35:00,34.4,34.41,34.38,34.4,16200.0,23.5936,23.6005,23.5799,23.5936,16200.0
2010-08-03 14:40:00,34.39,34.4,34.38,34.38,16200.0,23.5867,23.5936,23.5799,23.5799,16200.0
2010-08-03 14:45:00,34.38,34.39,34.35,34.35,12300.0,23.5799,23.5867,23.5593,23.5593,12300.0
2010-08-03 14:50:00,34.35,34.35,34.31,34.33,29800.0,23.5593,23.5593,23.5319,23.5456,29800.0
2010-08-03 14:55:00,34.33,34.34,34.32,34.32,24700.0,23.5456,23.5524,23.5387,23.5387,24700.0
2010-08-03 15:00:00,34.32,34.34,34.3,34.34,38200.0,23.5387,23.5524,23.525,23.5524,38200.0
2010-08-03 15:05:00,34.34,34.36,34.33,34.35,10100.0,23.5524,23.5662,23.5456,23.5593,10100.0
2010-08-03 15:10:00,34.36,34.4,34.36,34.4,14800.0,23.5662,23.5936,23.5662,23.5936,14800.0
2010-08-03 15:15:00,34.4,34.4,34.38,34.39,7600.0,23.5936,23.5936,23.5799,23.5867,7600.0
2010-08-03 15:20:00,34.39,34.39,34.35,34.36,22900.0,23.5867,23.5867,23.5593,23.5662,22900.0
2010-08-03 15:25:00,34.35,34.35,34.34,34.35,9200.0,23.5593,23.5593,23.5524,23.5593,9200.0
2010-08-03 15:30:00,34.35,34.4,34.34,34.39,29400.0,23.5593,23.5936,23.5524,23.5867,29400.0
2010-08-03 15:35:00,34.39,34.4,34.37,34.37,30900.0,23.5867,23.5936,23.573,23.573,30900.0
2010-08-03 15:40:00,34.37,34.39,34.34,34.37,34700.0,23.573,23.5867,23.5524,23.573,34700.0
2010-08-03 15:45:00,34.38,34.38,34.31,34.34,67400.0,23.5799,23.5799,23.5319,23.5524,67400.0
2010-08-03 15:50:00,34.34,34.36,34.33,34.35,44100.0,23.5524,23.5662,23.5456,23.5593,44100.0
2010-08-03 15:55:00,34.34,34.37,34.34,34.36,80800.0,23.5524,23.573,23.5524,23.5662,80800.0
2010-08-04 09:30:00,34.43,34.5,34.33,34.35,20200.0,23.6142,23.6622,23.5456,23.5593,20200.0
2010-08-04 09:35:00,34.33,34.45,34.33,34.43,10500.0,23.5456,23.6279,23.5456,23.6142,10500.0
2010-08-04 09:40:00,34.43,34.49,34.37,34.49,8500.0,23.6142,23.6553,23.573,23.6553,8500.0
2010-08-04 09:45:00,34.48,34.49,34.42,34.45,12400.0,23.6485,23.6553,23.6073,23.6279,12400.0
2010-08-04 09:50:00,34.44,34.44,34.41,34.43,10500.0,23.621,23.621,23.6005,23.6142,10500.0
2010-08-04 09:55:00,34.44,34.48,34.44,34.45,16700.0,23.621,23.6485,23.621,23.6279,16700.0
2010-08-04 10:00:00,34.46,34.59,34.46,34.56,37500.0,23.6347,23.7239,23.6347,23.7033,37500.0
2010-08-04 10:05:00,34.56,34.56,34.52,34.53,11700.0,23.7033,23.7033,23.6759,23.6828,11700.0
2010-08-04 10:10:00,34.52,34.52,34.49,34.51,16400.0,23.6759,23.6759,23.6553,23.669,16400.0
2010-08-04 10:15:00,34.52,34.55,34.47,34.48,30200.0,23.6759,23.6965,23.6416,23.6485,30200.0
2010-08-04 10:20:00,34.47,34.51,34.47,34.51,19500.0,23.6416,23.669,23.6416,23.669,19500.0
2010-08-04 10:25:00,34.5,34.53,34.49,34.49,13100.0,23.6622,23.6828,23.6553,23.6553,13100.0
2010-08-04 10:30:00,34.5,34.52,34.48,34.5,12800.0,23.6622,23.6759,23.6485,23.6622,12800.0
2010-08-04 10:35:00,34.5,34.51,34.47,34.5,27900.0,23.6622,23.669,23.6416,23.6622,27900.0
2010-08-04 10:40:00,34.49,34.51,34.47,34.5,13700.0,23.6553,23.669,23.6416,23.6622,13700.0
2010-08-04 10:45:00,34.5,34.53,34.47,34.47,19800.0,23.6622,23.6828,23.6416,23.6416,19800.0
2010-08-04 10:50:00,34.47,34.49,34.45,34.45,12300.0,23.6416,23.6553,23.6279,23.6279,12300.0
2010-08-04 10:55:00,34.45,34.49,34.45,34.49,21200.0,23.6279,23.6553,23.6279,23.6553,21200.0
2010-08-04 11:00:00,34.49,34.5,34.45,34.47,15200.0,23.6553,23.6622,23.6279,23.6416,15200.0
2010-08-04 11:05:00,34.47,34.52,34.47,34.52,11300.0,23.6416,23.6759,23.6416,23.6759,11300.0
2010-08-04 11:10:00,34.52,34.54,34.52,34.53,12500.0,23.6759,23.6896,23.6759,23.6828,12500.0
2010-08-04 11:15:00,34.53,34.55,34.52,34.52,17100.0,23.6828,23.6965,23.6759,23.6759,17100.0
2010-08-04 11:20:00,34.52,34.53,34.52,34.53,8800.0,23.6759,23.6828,23.6759,23.6828,8800.0
2010-08-04 11:25:00,34.53,34.55,34.53,34.53,16900.0,23.6828,23.6965,23.6828,23.6828,16900.0
2010-08-04 11:30:00,34.53,34.54,34.46,34.47,31400.0,23.6828,23.6896,23.6347,23.6416,31400.0
2010-08-04 11:35:00,34.47,34.48,34.45,34.45,11800.0,23.6416,23.6485,23.6279,23.6279,11800.0
2010-08-04 11:40:00,34.45,34.49,34.45,34.49,12400.0,23.6279,23.6553,23.6279,23.6553,12400.0
2010-08-04 11:45:00,34.49,34.5,34.47,34.48,24700.0,23.6553,23.6622,23.6416,23.6485,24700.0
2010-08-04 11:50:00,34.48,34.51,34.46,34.49,16300.0,23.6485,23.669,23.6347,23.6553,16300.0
2010-08-04 11:55:00,34.49,34.49,34.47,34.47,10500.0,23.6553,23.6553,23.6416,23.6416,10500.0
2010-08-04 12:00:00,34.47,34.47,34.43,34.46,9300.0,23.6416,23.6416,23.6142,23.6347,9300.0
2010-08-04 12:05:00,34.46,34.46,34.44,34.44,8800.0,23.6347,23.6347,23.621,23.621,8800.0
2010-08-04 12:10:00,34.45,34.46,34.45,34.46,6000.0,23.6279,23.6347,23.6279,23.6347,6000.0
2010-08-04 12:15:00,34.46,34.47,34.45,34.46,6900.0,23.6347,23.6416,23.6279,23.6347,6900.0
2010-08-04 12:20:00,34.47,34.51,34.47,34.51,24100.0,23.6416,23.669,23.6416,23.669,24100.0
2010-08-04 12:25:00,34.5,34.51,34.49,34.5,8500.0,23.6622,23.669,23.6553,23.6622,8500.0
2010-08-04 12:30:00,34.51,34.54,34.5,34.53,13200.0,23.669,23.6896,23.6622,23.6828,13200.0
2010-08-04 12:35:00,34.52,34.54,34.51,34.51,9800.0,23.6759,23.6896,23.669,23.669,9800.0
2010-08-04 12:40:00,34.51,34.51,34.49,34.51,21100.0,23.669,23.669,23.6553,23.669,21100.0
2010-08-04 12:45:00,34.51,34.52,34.47,34.47,75600.0,23.669,23.6759,23.6416,23.6416,75600.0
2010-08-04 12:50:00,34.47,34.49,34.44,34.47,38400.0,23.6416,23.6553,23.621,23.6416,38400.0
2010-08-04 12:55:00,34.48,34.49,34.46,34.47,17200.0,23.6485,23.6553,23.6347,23.6416,17200.0
2010-08-04 13:00:00,34.47,34.52,34.47,34.5,30900.0,23.6416,23.6759,23.6416,23.6622,30900.0
2010-08-04 13:05:00,34.5,34.52,34.47,34.5,24000.0,23.6622,23.6759,23.6416,23.6622,24000.0
2010-08-04 13:10:00,34.5,34.5,34.47,34.48,12100.0,23.6622,23.6622,23.6416,23.6485,12100.0
2010-08-04 13:15:00,34.48,34.49,34.46,34.46,5800.0,23.6485,23.6553,23.6347,23.6347,5800.0
2010-08-04 13:20:00,34.46,34.49,34.45,34.45,9900.0,23.6347,23.6553,23.6279,23.6279,9900.0
2010-08-04 13:25:00,34.44,34.46,34.44,34.46,6500.0,23.621,23.6347,23.621,23.6347,6500.0
2010-08-04 13:30:00,34.47,34.49,34.46,34.49,9400.0,23.6416,23.6553,23.6347,23.6553,9400.0
2010-08-04 13:35:00,34.49,34.52,34.48,34.51,14700.0,23.6553,23.6759,23.6485,23.669,14700.0
2010-08-04 13:40:00,34.5,34.51,34.49,34.5,13700.0,23.6622,23.669,23.6553,23.6622,13700.0
2010-08-04 13:45:00,34.5,34.51,34.48,34.49,15400.0,23.6622,23.669,23.6485,23.6553,15400.0
2010-08-04 13:50:00,34.49,34.51,34.49,34.5,6900.0,23.6553,23.669,23.6553,23.6622,6900.0
2010-08-04 13:55:00,34.5,34.5,34.47,34.47,11400.0,23.6622,23.6622,23.6416,23.6416,11400.0
2010-08-04 14:00:00,34.47,34.55,34.46,34.53,23300.0,23.6416,23.6965,23.6347,23.6828,23300.0
2010-08-04 14:05:00,34.53,34.57,34.52,34.55,13500.0,23.6828,23.7102,23.6759,23.6965,13500.0
2010-08-04 14:10:00,34.54,34.57,34.51,34.52,44000.0,23.6896,23.7102,23.669,23.6759,44000.0
2010-08-04 14:15:00,34.51,34.54,34.5,34.52,50600.0,23.669,23.6896,23.6622,23.6759,50600.0
2010-08-04 14:20:00,34.52,34.53,34.47,34.52,36200.0,23.6759,23.6828,23.6416,23.6759,36200.0
2010-08-04 14:25:00,34.52,34.52,34.49,34.51,15900.0,23.6759,23.6759,23.6553,23.669,15900.0
2010-08-04 14:30:00,34.52,34.54,34.5,34.51,22800.0,23.6759,23.6896,23.6622,23.669,22800.0
2010-08-04 14:35:00,34.52,34.53,34.51,34.51,9700.0,23.6759,23.6828,23.669,23.669,9700.0
2010-08-04 14:40:00,34.51,34.54,34.51,34.53,18800.0,23.669,23.6896,23.669,23.6828,18800.0
2010-08-04 14:45:00,34.52,34.55,34.51,34.54,21600.0,23.6759,23.6965,23.669,23.6896,21600.0
2010-08-04 14:50:00,34.55,34.55,34.52,34.53,17300.0,23.6965,23.6965,23.6759,23.6828,17300.0
2010-08-04 14:55:00,34.52,34.53,34.5,34.5,29800.0,23.6759,23.6828,23.6622,23.6622,29800.0
2010-08-04 15:00:00,34.51,34.51,34.49,34.49,8700.0,23.669,23.669,23.6553,23.6553,8700.0
2010-08-04 15:05:00,34.49,34.53,34.49,34.53,40700.0,23.6553,23.6828,23.6553,23.6828,40700.0
2010-08-04 15:10:00,34.52,34.55,34.52,34.52,59000.0,23.6759,23.6965,23.6759,23.6759,59000.0
2010-08-04 15:15:00,34.51,34.56,34.51,34.53,40800.0,23.669,23.7033,23.669,23.6828,40800.0
2010-08-04 15:20:00,34.53,34.55,34.52,34.53,38500.0,23.6828,23.6965,23.6759,23.6828,38500.0
2010-08-04 15:25:00,34.53,34.55,34.53,34.54,22900.0,23.6828,23.6965,23.6828,23.6896,22900.0
2010-08-04 15:30:00,34.54,34.56,34.53,34.56,46400.0,23.6896,23.7033,23.6828,23.7033,46400.0
2010-08-04 15:35:00,34.56,34.59,34.55,34.59,42700.0,23.7033,23.7239,23.6965,23.7239,42700.0
2010-08-04 15:40:00,34.59,34.6,34.56,34.58,43300.0,23.7239,23.7308,23.7033,23.7171,43300.0
2010-08-04 15:45:00,34.58,34.6,34.57,34.59,51000.0,23.7171,23.7308,23.7102,23.7239,51000.0
2010-08-04 15:50:00,34.58,34.59,34.53,34.55,74500.0,23.7171,23.7239,23.6828,23.6965,74500.0
2010-08-04 15:55:00,34.55,34.59,34.55,34.58,107100.0,23.6965,23.7239,23.6965,23.7171,107100.0
2010-08-05 09:30:00,34.4,34.41,34.2,34.21,22200.0,23.5936,23.6005,23.4564,23.4633,22200.0
2010-08-05 09:35:00,34.23,34.26,34.19,34.2,19600.0,23.477,23.4976,23.4496,23.4564,19600.0
2010-08-05 09:40:00,34.21,34.27,34.2,34.22,22000.0,23.4633,23.5044,23.4564,23.4701,22000.0
2010-08-05 09:45:00,34.22,34.32,34.21,34.32,26500.0,23.4701,23.5387,23.4633,23.5387,26500.0
2010-08-05 09:50:00,34.31,34.32,34.24,34.25,30900.0,23.5319,23.5387,23.4839,23.4907,30900.0
2010-08-05 09:55:00,34.24,34.24,34.15,34.15,35000.0,23.4839,23.4839,23.4221,23.4221,35000.0
2010-08-05 10:00:00,34.16,34.27,34.15,34.27,39300.0,23.429,23.5044,23.4221,23.5044,39300.0
2010-08-05 10:05:00,34.28,34.3,34.27,34.3,17000.0,23.5113,23.525,23.5044,23.525,17000.0
2010-08-05 10:10:00,34.3,34.39,34.29,34.36,16200.0,23.525,23.5867,23.5182,23.5662,16200.0
2010-08-05 10:15:00,34.36,34.36,34.28,34.29,19300.0,23.5662,23.5662,23.5113,23.5182,19300.0
2010-08-05 10:20:00,34.29,34.3,34.29,34.29,16500.0,23.5182,23.525,23.5182,23.5182,16500.0
2010-08-05 10:25:00,34.3,34.32,34.29,34.29,11100.0,23.525,23.5387,23.5182,23.5182,11100.0
2010-08-05 10:30:00,34.29,34.3,34.28,34.29,26800.0,23.5182,23.525,23.5113,23.5182,26800.0
2010-08-05 10:35:00,34.29,34.31,34.28,34.29,24200.0,23.5182,23.5319,23.5113,23.5182,24200.0
2010-08-05 10:40:00,34.29,34.3,34.28,34.29,22700.0,23.5182,23.525,23.5113,23.5182,22700.0
2010-08-05 10:45:00,34.29,34.3,34.28,34.29,9300.0,23.5182,23.525,23.5113,23.5182,9300.0
2010-08-05 10:50:00,34.28,34.3,34.23,34.23,22500.0,23.5113,23.525,23.477,23.477,22500.0
2010-08-05 10:55:00,34.23,34.23,34.19,34.21,14500.0,23.477,23.477,23.4496,23.4633,14500.0
2010-08-05 11:00:00,34.21,34.21,34.17,34.17,34400.0,23.4633,23.4633,23.4358,23.4358,34400.0
2010-08-05 11:05:00,34.18,34.18,34.13,34.16,22600.0,23.4427,23.4427,23.4084,23.429,22600.0
2010-08-05 11:10:00,34.15,34.22,34.15,34.21,19300.0,23.4221,23.4701,23.4221,23.4633,19300.0
2010-08-05 11:15:00,34.21,34.24,34.21,34.22,10900.0,23.4633,23.4839,23.4633,23.4701,10900.0
2010-08-05 11:20:00,34.21,34.24,34.21,34.24,11100.0,23.4633,23.4839,23.4633,23.4839,11100.0
2010-08-05 11:25:00,34.24,34.27,34.23,34.27,8300.0,23.4839,23.5044,23.477,23.5044,8300.0
2010-08-05 11:30:00,34.26,34.26,34.23,34.23,22400.0,23.4976,23.4976,23.477,23.477,22400.0
2010-08-05 11:35:00,34.22,34.25,34.22,34.24,9300.0,23.4701,23.4907,23.4701,23.4839,9300.0
2010-08-05 11:40:00,34.25,34.33,34.24,34.33,21300.0,23.4907,23.5456,23.4839,23.5456,21300.0
2010-08-05 11:45:00,34.34,34.35,34.29,34.29,21600.0,23.5524,23.5593,23.5182,23.5182,21600.0
2010-08-05 11:50:00,34.28,34.28,34.25,34.26,6700.0,23.5113,23.5113,23.4907,23.4976,6700.0
2010-08-05 11:55:00,34.25,34.26,34.22,34.22,9700.0,23.4907,23.4976,23.4701,23.4701,9700.0
2010-08-05 12:00:00,34.23,34.26,34.22,34.24,19200.0,23.477,23.4976,23.4701,23.4839,19200.0
2010-08-05 12:05:00,34.24,34.26,34.24,34.25,9400.0,23.4839,23.4976,23.4839,23.4907,9400.0
2010-08-05 12:10:00,34.25,34.29,34.25,34.29,9400.0,23.4907,23.5182,23.4907,23.5182,9400.0
2010-08-05 12:15:00,34.29,34.33,34.29,34.3,12100.0,23.5182,23.5456,23.5182,23.525,12100.0
2010-08-05 12:20:00,34.29,34.31,34.28,34.28,10200.0,23.5182,23.5319,23.5113,23.5113,10200.0
2010-08-05 12:25:00,34.29,34.3,34.28,34.29,10100.0,23.5182,23.525,23.5113,23.5182,10100.0
2010-08-05 12:30:00,34.29,34.29,34.27,34.28,7600.0,23.5182,23.5182,23.5044,23.5113,7600.0
2010-08-05 12:35:00,34.27,34.29,34.27,34.28,12000.0,23.5044,23.5182,23.5044,23.5113,12000.0
2010-08-05 12:40:00,34.28,34.28,34.26,34.26,8200.0,23.5113,23.5113,23.4976,23.4976,8200.0
2010-08-05 12:45:00,34.27,34.29,34.26,34.28,8800.0,23.5044,23.5182,23.4976,23.5113,8800.0
2010-08-05 12:50:00,34.28,34.29,34.22,34.22,7100.0,23.5113,23.5182,23.4701,23.4701,7100.0
2010-08-05 12:55:00,34.22,34.24,34.22,34.24,7100.0,23.4701,23.4839,23.4701,23.4839,7100.0
2010-08-05 13:00:00,34.23,34.24,34.21,34.21,10800.0,23.477,23.4839,23.4633,23.4633,10800.0
2010-08-05 13:05:00,34.21,34.24,34.21,34.23,9700.0,23.4633,23.4839,23.4633,23.477,9700.0
2010-08-05 13:10:00,34.22,34.23,34.19,34.19,17500.0,23.4701,23.477,23.4496,23.4496,17500.0
2010-08-05 13:15:00,34.19,34.21,34.18,34.21,15100.0,23.4496,23.4633,23.4427,23.4633,15100.0
2010-08-05 13:20:00,34.2,34.25,34.2,34.25,9100.0,23.4564,23.4907,23.4564,23.4907,9100.0
2010-08-05 13:25:00,34.25,34.27,34.25,34.25,10800.0,23.4907,23.5044,23.4907,23.4907,10800.0
2010-08-05 13:30:00,34.25,34.29,34.25,34.26,19400.0,23.4907,23.5182,23.4907,23.4976,19400.0
2010-08-05 13:35:00,34.25,34.28,34.25,34.27,10200.0,23.4907,23.5113,23.4907,23.5044,10200.0
2010-08-05 13:40:00,34.28,34.3,34.27,34.29,15400.0,23.5113,23.525,23.5044,23.5182,15400.0
2010-08-05 13:45:00,34.29,34.32,34.29,34.29,24200.0,23.5182,23.5387,23.5182,23.5182,24200.0
2010-08-05 13:50:00,34.28,34.32,34.28,34.31,16100.0,23.5113,23.5387,23.5113,23.5319,16100.0
2010-08-05 13:55:00,34.32,34.33,34.31,34.33,20400.0,23.5387,23.5456,23.5319,23.5456,20400.0
2010-08-05 14:00:00,34.33,34.33,34.31,34.31,20200.0,23.5456,23.5456,23.5319,23.5319,20200.0
2010-08-05 14:05:00,34.31,34.33,34.3,34.32,10600.0,23.5319,23.5456,23.525,23.5387,10600.0
2010-08-05 14:10:00,34.32,34.33,34.32,34.33,5200.0,23.5387,23.5456,23.5387,23.5456,5200.0
2010-08-05 14:15:00,34.33,34.38,34.33,34.36,20500.0,23.5456,23.5799,23.5456,23.5662,20500.0
2010-08-05 14:20:00,34.36,34.39,34.35,34.36,17000.0,23.5662,23.5867,23.5593,23.5662,17000.0
2010-08-05 14:25:00,34.35,34.38,34.35,34.35,57400.0,23.5593,23.5799,23.5593,23.5593,57400.0
2010-08-05 14:30:00,34.36,34.36,34.32,34.33,17100.0,23.5662,23.5662,23.5387,23.5456,17100.0
2010-08-05 14:35:00,34.33,34.35,34.33,34.34,13000.0,23.5456,23.5593,23.5456,23.5524,13000.0
2010-08-05 14:40:00,34.34,34.39,34.34,34.38,14000.0,23.5524,23.5867,23.5524,23.5799,14000.0
2010-08-05 14:45:00,34.37,34.38,34.37,34.37,5000.0,23.573,23.5799,23.573,23.573,5000.0
2010-08-05 14:50:00,34.36,34.37,34.33,34.33,24700.0,23.5662,23.573,23.5456,23.5456,24700.0
2010-08-05 14:55:00,34.34,34.39,34.33,34.39,22800.0,23.5524,23.5867,23.5456,23.5867,22800.0
2010-08-05 15:00:00,34.38,34.42,34.36,34.42,53300.0,23.5799,23.6073,23.5662,23.6073,53300.0
2010-08-05 15:05:00,34.41,34.41,34.37,34.38,29200.0,23.6005,23.6005,23.573,23.5799,29200.0
2010-08-05 15:10:00,34.37,34.4,34.37,34.37,26000.0,23.573,23.5936,23.573,23.573,26000.0
2010-08-05 15:15:00,34.38,34.38,34.34,34.36,53000.0,23.5799,23.5799,23.5524,23.5662,53000.0
2010-08-05 15:20:00,34.36,34.41,34.35,34.41,39400.0,23.5662,23.6005,23.5593,23.6005,39400.0
2010-08-05 15:25:00,34.41,34.41,34.35,34.38,37400.0,23.6005,23.6005,23.5593,23.5799,37400.0
2010-08-05 15:30:00,34.37,34.39,34.37,34.38,33800.0,23.573,23.5867,23.573,23.5799,33800.0
2010-08-05 15:35:00,34.38,34.41,34.37,34.4,32700.0,23.5799,23.6005,23.573,23.5936,32700.0
2010-08-05 15:40:00,34.4,34.41,34.37,34.38,40600.0,23.5936,23.6005,23.573,23.5799,40600.0
2010-08-05 15:45:00,34.39,34.41,34.38,34.41,40900.0,23.5867,23.6005,23.5799,23.6005,40900.0
2010-08-05 15:50:00,34.41,34.44,34.4,34.44,68200.0,23.6005,23.621,23.5936,23.621,68200.0
2010-08-05 15:55:00,34.44,34.46,34.44,34.45,133000.0,23.621,23.6347,23.621,23.6279,133000.0
2010-08-06 09:30:00,34.23,34.33,34.15,34.33,47900.0,23.477,23.5456,23.4221,23.5456,47900.0
2010-08-06 09:35:00,34.29,34.4,34.28,34.36,31200.0,23.5182,23.5936,23.5113,23.5662,31200.0
2010-08-06 09:40:00,34.37,34.51,34.37,34.5,30800.0,23.573,23.669,23.573,23.6622,30800.0
2010-08-06 09:45:00,34.48,34.53,34.41,34.41,20900.0,23.6485,23.6828,23.6005,23.6005,20900.0
2010-08-06 09:50:00,34.42,34.43,34.36,34.37,33800.0,23.6073,23.6142,23.5662,23.573,33800.0
2010-08-06 09:55:00,34.37,34.46,34.36,34.44,41100.0,23.573,23.6347,23.5662,23.621,41100.0
2010-08-06 10:00:00,34.45,34.48,34.42,34.42,30700.0,23.6279,23.6485,23.6073,23.6073,30700.0
2010-08-06 10:05:00,34.42,34.42,34.4,34.41,18300.0,23.6073,23.6073,23.5936,23.6005,18300.0
2010-08-06 10:10:00,34.4,34.4,34.39,34.4,18700.0,23.5936,23.5936,23.5867,23.5936,18700.0
2010-08-06 10:15:00,34.4,34.43,34.4,34.42,21100.0,23.5936,23.6142,23.5936,23.6073,21100.0
2010-08-06 10:20:00,34.42,34.42,34.38,34.39,13600.0,23.6073,23.6073,23.5799,23.5867,13600.0
2010-08-06 10:25:00,34.39,34.41,34.36,34.4,16700.0,23.5867,23.6005,23.5662,23.5936,16700.0
2010-08-06 10:30:00,34.41,34.42,34.4,34.42,10300.0,23.6005,23.6073,23.5936,23.6073,10300.0
2010-08-06 10:35:00,34.42,34.43,34.39,34.4,17200.0,23.6073,23.6142,23.5867,23.5936,17200.0
2010-08-06 10:40:00,34.4,34.4,34.3,34.32,60700.0,23.5936,23.5936,23.525,23.5387,60700.0
2010-08-06 10:45:00,34.33,34.33,34.2,34.21,53400.0,23.5456,23.5456,23.4564,23.4633,53400.0
2010-08-06 10:50:00,34.21,34.22,34.16,34.22,38100.0,23.4633,23.4701,23.429,23.4701,38100.0
2010-08-06 10:55:00,34.22,34.23,34.08,34.11,32700.0,23.4701,23.477,23.3741,23.3947,32700.0
2010-08-06 11:00:00,34.1,34.12,34.1,34.11,29200.0,23.3878,23.4016,23.3878,23.3947,29200.0
2010-08-06 11:05:00,34.12,34.12,34.08,34.11,30100.0,23.4016,23.4016,23.3741,23.3947,30100.0
2010-08-06 11:10:00,34.11,34.17,34.11,34.17,20200.0,23.3947,23.4358,23.3947,23.4358,20200.0
2010-08-06 11:15:00,34.17,34.21,34.17,34.19,25000.0,23.4358,23.4633,23.4358,23.4496,25000.0
2010-08-06 11:20:00,34.19,34.22,34.19,34.22,25300.0,23.4496,23.4701,23.4496,23.4701,25300.0
2010-08-06 11:25:00,34.21,34.22,34.19,34.22,12500.0,23.4633,23.4701,23.4496,23.4701,12500.0
2010-08-06 11:30:00,34.22,34.22,34.19,34.2,27500.0,23.4701,23.4701,23.4496,23.4564,27500.0
2010-08-06 11:35:00,34.2,34.24,34.2,34.24,10100.0,23.4564,23.4839,23.4564,23.4839,10100.0
2010-08-06 11:40:00,34.23,34.25,34.23,34.24,26300.0,23.477,23.4907,23.477,23.4839,26300.0
2010-08-06 11:45:00,34.25,34.26,34.24,34.25,20200.0,23.4907,23.4976,23.4839,23.4907,20200.0
2010-08-06 11:50:00,34.24,34.27,34.24,34.27,7000.0,23.4839,23.5044,23.4839,23.5044,7000.0
2010-08-06 11:55:00,34.27,34.28,34.22,34.24,31300.0,23.5044,23.5113,23.4701,23.4839,31300.0
2010-08-06 12:00:00,34.23,34.25,34.22,34.23,18400.0,23.477,23.4907,23.4701,23.477,18400.0
2010-08-06 12:05:00,34.23,34.25,34.22,34.25,16600.0,23.477,23.4907,23.4701,23.4907,16600.0
2010-08-06 12:10:00,34.24,34.24,34.2,34.22,12600.0,23.4839,23.4839,23.4564,23.4701,12600.0
2010-08-06 12:15:00,34.21,34.22,34.19,34.22,11000.0,23.4633,23.4701,23.4496,23.4701,11000.0
2010-08-06 12:20:00,34.21,34.22,34.17,34.17,18000.0,23.4633,23.4701,23.4358,23.4358,18000.0
2010-08-06 12:25:00,34.18,34.19,34.17,34.18,11000.0,23.4427,23.4496,23.4358,23.4427,11000.0
2010-08-06 12:30:00,34.18,34.18,34.17,34.17,4100.0,23.4427,23.4427,23.4358,23.4358,4100.0
2010-08-06 12:35:00,34.18,34.19,34.17,34.19,5200.0,23.4427,23.4496,23.4358,23.4496,5200.0
2010-08-06 12:40:00,34.2,34.2,34.18,34.18,20100.0,23.4564,23.4564,23.4427,23.4427,20100.0
2010-08-06 12:45:00,34.17,34.21,34.17,34.21,17400.0,23.4358,23.4633,23.4358,23.4633,17400.0
2010-08-06 12:50:00,34.21,34.22,34.2,34.22,5300.0,23.4633,23.4701,23.4564,23.4701,5300.0
2010-08-06 12:55:00,34.22,34.22,34.19,34.2,23700.0,23.4701,23.4701,23.4496,23.4564,23700.0
2010-08-06 13:00:00,34.2,34.23,34.2,34.23,14700.0,23.4564,23.477,23.4564,23.477,14700.0
2010-08-06 13:05:00,34.23,34.23,34.22,34.23,3000.0,23.477,23.477,23.4701,23.477,3000.0
2010-08-06 13:10:00,34.23,34.23,34.22,34.22,7300.0,23.477,23.477,23.4701,23.4701,7300.0
2010-08-06 13:15:00,34.22,34.23,34.22,34.22,9300.0,23.4701,23.477,23.4701,23.4701,9300.0
2010-08-06 13:20:00,34.23,34.23,34.22,34.22,12100.0,23.477,23.477,23.4701,23.4701,12100.0
2010-08-06 13:25:00,34.22,34.22,34.19,34.2,20400.0,23.4701,23.4701,23.4496,23.4564,20400.0
2010-08-06 13:30:00,34.2,34.22,34.19,34.19,18700.0,23.4564,23.4701,23.4496,23.4496,18700.0
2010-08-06 13:35:00,34.19,34.24,34.19,34.22,22200.0,23.4496,23.4839,23.4496,23.4701,22200.0
2010-08-06 13:40:00,34.22,34.23,34.2,34.2,9100.0,23.4701,23.477,23.4564,23.4564,9100.0
2010-08-06 13:45:00,34.2,34.27,34.2,34.26,26400.0,23.4564,23.5044,23.4564,23.4976,26400.0
2010-08-06 13:50:00,34.26,34.28,34.25,34.25,19900.0,23.4976,23.5113,23.4907,23.4907,19900.0
2010-08-06 13:55:00,34.25,34.25,34.2,34.21,7900.0,23.4907,23.4907,23.4564,23.4633,7900.0
2010-08-06 14:00:00,34.2,34.23,34.17,34.23,25400.0,23.4564,23.477,23.4358,23.477,25400.0
2010-08-06 14:05:00,34.22,34.26,34.2,34.26,29600.0,23.4701,23.4976,23.4564,23.4976,29600.0
2010-08-06 14:10:00,34.25,34.26,34.23,34.26,15300.0,23.4907,23.4976,23.477,23.4976,15300.0
2010-08-06 14:15:00,34.25,34.25,34.22,34.25,14900.0,23.4907,23.4907,23.4701,23.4907,14900.0
2010-08-06 14:20:00,34.24,34.26,34.24,34.25,6200.0,23.4839,23.4976,23.4839,23.4907,6200.0
2010-08-06 14:25:00,34.24,34.3,34.24,34.3,13900.0,23.4839,23.525,23.4839,23.525,13900.0
2010-08-06 14:30:00,34.29,34.31,34.27,34.27,21500.0,23.5182,23.5319,23.5044,23.5044,21500.0
2010-08-06 14:35:00,34.27,34.28,34.27,34.27,10900.0,23.5044,23.5113,23.5044,23.5044,10900.0
2010-08-06 14:40:00,34.27,34.28,34.26,34.26,10300.0,23.5044,23.5113,23.4976,23.4976,10300.0
2010-08-06 14:45:00,34.26,34.36,34.25,34.34,39000.0,23.4976,23.5662,23.4907,23.5524,39000.0
2010-08-06 14:50:00,34.35,34.42,34.34,34.4,37400.0,23.5593,23.6073,23.5524,23.5936,37400.0
2010-08-06 14:55:00,34.39,34.42,34.33,34.36,69300.0,23.5867,23.6073,23.5456,23.5662,69300.0
2010-08-06 15:00:00,34.36,34.39,34.32,34.32,43700.0,23.5662,23.5867,23.5387,23.5387,43700.0
2010-08-06 15:05:00,34.32,34.36,34.32,34.36,18500.0,23.5387,23.5662,23.5387,23.5662,18500.0
2010-08-06 15:10:00,34.36,34.37,34.29,34.32,23900.0,23.5662,23.573,23.5182,23.5387,23900.0
2010-08-06 15:15:00,34.32,34.36,34.31,34.36,11500.0,23.5387,23.5662,23.5319,23.5662,11500.0
2010-08-06 15:20:00,34.37,34.4,34.37,34.4,29600.0,23.573,23.5936,23.573,23.5936,29600.0
2010-08-06 15:25:00,34.4,34.47,34.4,34.45,36700.0,23.5936,23.6416,23.5936,23.6279,36700.0
2010-08-06 15:30:00,34.45,34.48,34.42,34.48,33900.0,23.6279,23.6485,23.6073,23.6485,33900.0
2010-08-06 15:35:00,34.48,34.53,34.47,34.53,79800.0,23.6485,23.6828,23.6416,23.6828,79800.0
2010-08-06 15:40:00,34.53,34.56,34.51,34.53,40100.0,23.6828,23.7033,23.669,23.6828,40100.0
2010-08-06 15:45:00,34.53,34.55,34.48,34.55,62700.0,23.6828,23.6965,23.6485,23.6965,62700.0
2010-08-06 15:50:00,34.55,34.57,34.47,34.48,111400.0,23.6965,23.7102,23.6416,23.6485,111400.0
2010-08-06 15:55:00,34.49,34.57,34.48,34.55,105200.0,23.6553,23.7102,23.6485,23.6965,105200.0
2010-08-09 09:30:00,34.66,34.75,34.63,34.63,29700.0,23.7719,23.8336,23.7513,23.7513,29700.0
2010-08-09 09:35:00,34.63,34.68,34.6,34.64,11100.0,23.7513,23.7856,23.7308,23.7582,11100.0
2010-08-09 09:40:00,34.63,34.64,34.57,34.61,11100.0,23.7513,23.7582,23.7102,23.7376,11100.0
2010-08-09 09:45:00,34.58,34.63,34.58,34.62,7200.0,23.7171,23.7513,23.7171,23.7445,7200.0
2010-08-09 09:50:00,34.62,34.62,34.6,34.62,7800.0,23.7445,23.7445,23.7308,23.7445,7800.0
2010-08-09 09:55:00,34.62,34.62,34.61,34.62,4600.0,23.7445,23.7445,23.7376,23.7445,4600.0
2010-08-09 10:00:00,34.62,34.64,34.61,34.61,6500.0,23.7445,23.7582,23.7376,23.7376,6500.0
2010-08-09 10:05:00,34.62,34.65,34.62,34.65,5700.0,23.7445,23.7651,23.7445,23.7651,5700.0
2010-08-09 10:10:00,34.65,34.67,34.64,34.65,9900.0,23.7651,23.7788,23.7582,23.7651,9900.0
2010-08-09 10:15:00,34.65,34.66,34.62,34.64,11600.0,23.7651,23.7719,23.7445,23.7582,11600.0
2010-08-09 10:20:00,34.64,34.65,34.63,34.65,5900.0,23.7582,23.7651,23.7513,23.7651,5900.0
2010-08-09 10:25:00,34.64,34.64,34.58,34.59,7200.0,23.7582,23.7582,23.7171,23.7239,7200.0
2010-08-09 10:30:00,34.59,34.65,34.59,34.65,4400.0,23.7239,23.7651,23.7239,23.7651,4400.0
2010-08-09 10:35:00,34.66,34.68,34.65,34.66,4300.0,23.7719,23.7856,23.7651,23.7719,4300.0
2010-08-09 10:40:00,34.67,34.7,34.67,34.69,10500.0,23.7788,23.7994,23.7788,23.7925,10500.0
2010-08-09 10:45:00,34.7,34.71,34.69,34.7,4700.0,23.7994,23.8062,23.7925,23.7994,4700.0
2010-08-09 10:50:00,34.69,34.69,34.66,34.66,3700.0,23.7925,23.7925,23.7719,23.7719,3700.0
2010-08-09 10:55:00,34.66,34.7,34.65,34.69,10200.0,23.7719,23.7994,23.7651,23.7925,10200.0
2010-08-09 11:00:00,34.69,34.7,34.68,34.68,13200.0,23.7925,23.7994,23.7856,23.7856,13200.0
2010-08-09 11:05:00,34.68,34.69,34.67,34.68,4300.0,23.7856,23.7925,23.7788,23.7856,4300.0
2010-08-09 11:10:00,34.68,34.69,34.68,34.69,10400.0,23.7856,23.7925,23.7856,23.7925,10400.0
2010-08-09 11:15:00,34.69,34.69,34.68,34.69,7000.0,23.7925,23.7925,23.7856,23.7925,7000.0
2010-08-09 11:20:00,34.68,34.69,34.61,34.66,31800.0,23.7856,23.7925,23.7376,23.7719,31800.0
2010-08-09 11:25:00,34.67,34.67,34.63,34.66,35400.0,23.7788,23.7788,23.7513,23.7719,35400.0
2010-08-09 11:30:00,34.66,34.7,34.65,34.69,21100.0,23.7719,23.7994,23.7651,23.7925,21100.0
2010-08-09 11:35:00,34.69,34.72,34.69,34.71,8300.0,23.7925,23.8131,23.7925,23.8062,8300.0
2010-08-09 11:40:00,34.71,34.72,34.71,34.72,3100.0,23.8062,23.8131,23.8062,23.8131,3100.0
2010-08-09 11:45:00,34.72,34.72,34.71,34.71,3400.0,23.8131,23.8131,23.8062,23.8062,3400.0
2010-08-09 11:50:00,34.71,34.72,34.68,34.68,20000.0,23.8062,23.8131,23.7856,23.7856,20000.0
2010-08-09 11:55:00,34.68,34.69,34.67,34.68,14200.0,23.7856,23.7925,23.7788,23.7856,14200.0
2010-08-09 12:00:00,34.68,34.69,34.67,34.68,7100.0,23.7856,23.7925,23.7788,23.7856,7100.0
2010-08-09 12:05:00,34.68,34.68,34.68,34.68,2300.0,23.7856,23.7856,23.7856,23.7856,2300.0
2010-08-09 12:10:00,34.67,34.68,34.67,34.68,3600.0,23.7788,23.7856,23.7788,23.7856,3600.0
2010-08-09 12:15:00,34.68,34.68,34.67,34.67,4600.0,23.7856,23.7856,23.7788,23.7788,4600.0
2010-08-09 12:20:00,34.67,34.68,34.67,34.68,4300.0,23.7788,23.7856,23.7788,23.7856,4300.0
2010-08-09 12:25:00,34.68,34.68,34.67,34.68,2700.0,23.7856,23.7856,23.7788,23.7856,2700.0
2010-08-09 12:30:00,34.68,34.68,34.67,34.67,3400.0,23.7856,23.7856,23.7788,23.7788,3400.0
2010-08-09 12:35:00,34.68,34.69,34.68,34.68,6500.0,23.7856,23.7925,23.7856,23.7856,6500.0
2010-08-09 12:40:00,34.68,34.7,34.68,34.68,16400.0,23.7856,23.7994,23.7856,23.7856,16400.0
2010-08-09 12:45:00,34.69,34.69,34.68,34.68,1800.0,23.7925,23.7925,23.7856,23.7856,1800.0
2010-08-09 12:50:00,34.68,34.69,34.66,34.67,6800.0,23.7856,23.7925,23.7719,23.7788,6800.0
2010-08-09 12:55:00,34.68,34.68,34.67,34.67,2300.0,23.7856,23.7856,23.7788,23.7788,2300.0
2010-08-09 13:00:00,34.68,34.68,34.67,34.68,1500.0,23.7856,23.7856,23.7788,23.7856,1500.0
2010-08-09 13:05:00,34.68,34.68,34.66,34.66,8700.0,23.7856,23.7856,23.7719,23.7719,8700.0
2010-08-09 13:10:00,34.66,34.67,34.66,34.66,2700.0,23.7719,23.7788,23.7719,23.7719,2700.0
2010-08-09 13:15:00,34.66,34.67,34.66,34.67,11800.0,23.7719,23.7788,23.7719,23.7788,11800.0
2010-08-09 13:20:00,34.67,34.67,34.65,34.65,7000.0,23.7788,23.7788,23.7651,23.7651,7000.0
2010-08-09 13:25:00,34.64,34.65,34.63,34.64,15000.0,23.7582,23.7651,23.7513,23.7582,15000.0
2010-08-09 13:30:00,34.63,34.64,34.59,34.6,13500.0,23.7513,23.7582,23.7239,23.7308,13500.0
2010-08-09 13:35:00,34.6,34.6,34.59,34.6,5200.0,23.7308,23.7308,23.7239,23.7308,5200.0
2010-08-09 13:40:00,34.59,34.59,34.57,34.57,5200.0,23.7239,23.7239,23.7102,23.7102,5200.0
2010-08-09 13:45:00,34.58,34.6,34.58,34.6,8000.0,23.7171,23.7308,23.7171,23.7308,8000.0
2010-08-09 13:50:00,34.59,34.6,34.59,34.6,2900.0,23.7239,23.7308,23.7239,23.7308,2900.0
2010-08-09 13:55:00,34.6,34.6,34.59,34.59,4500.0,23.7308,23.7308,23.7239,23.7239,4500.0
2010-08-09 14:00:00,34.59,34.6,34.59,34.59,5800.0,23.7239,23.7308,23.7239,23.7239,5800.0
2010-08-09 14:05:00,34.59,34.6,34.57,34.58,12300.0,23.7239,23.7308,23.7102,23.7171,12300.0
2010-08-09 14:10:00,34.58,34.58,34.56,34.57,7900.0,23.7171,23.7171,23.7033,23.7102,7900.0
2010-08-09 14:15:00,34.56,34.57,34.54,34.55,15700.0,23.7033,23.7102,23.6896,23.6965,15700.0
2010-08-09 14:20:00,34.55,34.55,34.54,34.54,5800.0,23.6965,23.6965,23.6896,23.6896,5800.0
2010-08-09 14:25:00,34.55,34.55,34.53,34.54,10800.0,23.6965,23.6965,23.6828,23.6896,10800.0
2010-08-09 14:30:00,34.53,34.55,34.53,34.55,16400.0,23.6828,23.6965,23.6828,23.6965,16400.0
2010-08-09 14:35:00,34.55,34.55,34.53,34.53,12500.0,23.6965,23.6965,23.6828,23.6828,12500.0
2010-08-09 14:40:00,34.54,34.62,34.53,34.61,30600.0,23.6896,23.7445,23.6828,23.7376,30600.0
2010-08-09 14:45:00,34.6,34.63,34.6,34.63,29800.0,23.7308,23.7513,23.7308,23.7513,29800.0
2010-08-09 14:50:00,34.64,34.64,34.61,34.61,7500.0,23.7582,23.7582,23.7376,23.7376,7500.0
2010-08-09 14:55:00,34.62,34.65,34.61,34.65,19800.0,23.7445,23.7651,23.7376,23.7651,19800.0
2010-08-09 15:00:00,34.64,34.65,34.63,34.64,8900.0,23.7582,23.7651,23.7513,23.7582,8900.0
2010-08-09 15:05:00,34.63,34.63,34.6,34.6,14500.0,23.7513,23.7513,23.7308,23.7308,14500.0
2010-08-09 15:10:00,34.6,34.6,34.55,34.55,22200.0,23.7308,23.7308,23.6965,23.6965,22200.0
2010-08-09 15:15:00,34.55,34.55,34.54,34.54,10900.0,23.6965,23.6965,23.6896,23.6896,10900.0
2010-08-09 15:20:00,34.54,34.55,34.53,34.53,18900.0,23.6896,23.6965,23.6828,23.6828,18900.0
2010-08-09 15:25:00,34.54,34.54,34.53,34.53,17500.0,23.6896,23.6896,23.6828,23.6828,17500.0
2010-08-09 15:30:00,34.53,34.54,34.53,34.53,25900.0,23.6828,23.6896,23.6828,23.6828,25900.0
2010-08-09 15:35:00,34.53,34.57,34.53,34.56,33800.0,23.6828,23.7102,23.6828,23.7033,33800.0
2010-08-09 15:40:00,34.57,34.63,34.57,34.61,31700.0,23.7102,23.7513,23.7102,23.7376,31700.0
2010-08-09 15:45:00,34.62,34.65,34.61,34.62,68300.0,23.7445,23.7651,23.7376,23.7445,68300.0
2010-08-09 15:50:00,34.63,34.63,34.6,34.63,36000.0,23.7513,23.7513,23.7308,23.7513,36000.0
2010-08-09 15:55:00,34.63,34.65,34.62,34.62,118800.0,23.7513,23.7651,23.7445,23.7445,118800.0
2010-08-10 09:30:00,34.31,34.45,34.31,34.43,17100.0,23.5319,23.6279,23.5319,23.6142,17100.0
2010-08-10 09:35:00,34.42,34.43,34.3,34.33,12100.0,23.6073,23.6142,23.525,23.5456,12100.0
2010-08-10 09:40:00,34.32,34.32,34.24,34.25,11800.0,23.5387,23.5387,23.4839,23.4907,11800.0
2010-08-10 09:45:00,34.24,34.24,34.15,34.2,25500.0,23.4839,23.4839,23.4221,23.4564,25500.0
2010-08-10 09:50:00,34.2,34.2,34.11,34.17,16000.0,23.4564,23.4564,23.3947,23.4358,16000.0
2010-08-10 09:55:00,34.16,34.24,34.16,34.24,9800.0,23.429,23.4839,23.429,23.4839,9800.0
2010-08-10 10:00:00,34.23,34.28,34.23,34.25,13200.0,23.477,23.5113,23.477,23.4907,13200.0
2010-08-10 10:05:00,34.26,34.26,34.21,34.21,14200.0,23.4976,23.4976,23.4633,23.4633,14200.0
2010-08-10 10:10:00,34.22,34.23,34.21,34.22,12500.0,23.4701,23.477,23.4633,23.4701,12500.0
2010-08-10 10:15:00,34.21,34.21,34.16,34.17,9500.0,23.4633,23.4633,23.429,23.4358,9500.0
2010-08-10 10:20:00,34.18,34.23,34.17,34.22,9900.0,23.4427,23.477,23.4358,23.4701,9900.0
2010-08-10 10:25:00,34.22,34.25,34.22,34.24,7200.0,23.4701,23.4907,23.4701,23.4839,7200.0
2010-08-10 10:30:00,34.24,34.24,34.2,34.21,5500.0,23.4839,23.4839,23.4564,23.4633,5500.0
2010-08-10 10:35:00,34.21,34.22,34.2,34.22,11200.0,23.4633,23.4701,23.4564,23.4701,11200.0
2010-08-10 10:40:00,34.22,34.23,34.22,34.23,13100.0,23.4701,23.477,23.4701,23.477,13100.0
2010-08-10 10:45:00,34.23,34.23,34.2,34.21,12100.0,23.477,23.477,23.4564,23.4633,12100.0
2010-08-10 10:50:00,34.21,34.21,34.19,34.19,12000.0,23.4633,23.4633,23.4496,23.4496,12000.0
2010-08-10 10:55:00,34.19,34.19,34.18,34.18,6700.0,23.4496,23.4496,23.4427,23.4427,6700.0
2010-08-10 11:00:00,34.19,34.23,34.19,34.22,9500.0,23.4496,23.477,23.4496,23.4701,9500.0
2010-08-10 11:05:00,34.23,34.23,34.22,34.23,7100.0,23.477,23.477,23.4701,23.477,7100.0
2010-08-10 11:10:00,34.23,34.23,34.22,34.23,10500.0,23.477,23.477,23.4701,23.477,10500.0
2010-08-10 11:15:00,34.23,34.23,34.21,34.21,14200.0,23.477,23.477,23.4633,23.4633,14200.0
2010-08-10 11:20:00,34.22,34.22,34.19,34.2,5100.0,23.4701,23.4701,23.4496,23.4564,5100.0
2010-08-10 11:25:00,34.2,34.2,34.19,34.19,5900.0,23.4564,23.4564,23.4496,23.4496,5900.0
2010-08-10 11:30:00,34.2,34.22,34.2,34.22,4000.0,23.4564,23.4701,23.4564,23.4701,4000.0
2010-08-10 11:35:00,34.22,34.24,34.22,34.24,16800.0,23.4701,23.4839,23.4701,23.4839,16800.0
2010-08-10 11:40:00,34.24,34.25,34.23,34.24,16900.0,23.4839,23.4907,23.477,23.4839,16900.0
2010-08-10 11:45:00,34.24,34.25,34.23,34.23,11500.0,23.4839,23.4907,23.477,23.477,11500.0
2010-08-10 11:50:00,34.23,34.24,34.23,34.23,2600.0,23.477,23.4839,23.477,23.477,2600.0
2010-08-10 11:55:00,34.24,34.24,34.2,34.2,10200.0,23.4839,23.4839,23.4564,23.4564,10200.0
2010-08-10 12:00:00,34.21,34.21,34.18,34.18,10100.0,23.4633,23.4633,23.4427,23.4427,10100.0
2010-08-10 12:05:00,34.18,34.19,34.15,34.15,12800.0,23.4427,23.4496,23.4221,23.4221,12800.0
2010-08-10 12:10:00,34.16,34.16,34.15,34.15,2600.0,23.429,23.429,23.4221,23.4221,2600.0
2010-08-10 12:15:00,34.15,34.18,34.15,34.17,22400.0,23.4221,23.4427,23.4221,23.4358,22400.0
2010-08-10 12:20:00,34.18,34.21,34.17,34.21,12900.0,23.4427,23.4633,23.4358,23.4633,12900.0
2010-08-10 12:25:00,34.2,34.21,34.2,34.21,3200.0,23.4564,23.4633,23.4564,23.4633,3200.0
2010-08-10 12:30:00,34.21,34.21,34.2,34.2,3300.0,23.4633,23.4633,23.4564,23.4564,3300.0
2010-08-10 12:35:00,34.21,34.21,34.2,34.2,2600.0,23.4633,23.4633,23.4564,23.4564,2600.0
2010-08-10 12:40:00,34.21,34.21,34.2,34.2,4800.0,23.4633,23.4633,23.4564,23.4564,4800.0
2010-08-10 12:45:00,34.2,34.21,34.2,34.2,3600.0,23.4564,23.4633,23.4564,23.4564,3600.0
2010-08-10 12:50:00,34.2,34.2,34.18,34.19,7400.0,23.4564,23.4564,23.4427,23.4496,7400.0
2010-08-10 12:55:00,34.18,34.19,34.17,34.18,5400.0,23.4427,23.4496,23.4358,23.4427,5400.0
2010-08-10 13:00:00,34.17,34.18,34.17,34.17,2900.0,23.4358,23.4427,23.4358,23.4358,2900.0
2010-08-10 13:05:00,34.18,34.18,34.16,34.17,9400.0,23.4427,23.4427,23.429,23.4358,9400.0
2010-08-10 13:10:00,34.16,34.17,34.15,34.16,6500.0,23.429,23.4358,23.4221,23.429,6500.0
2010-08-10 13:15:00,34.15,34.15,34.11,34.11,7800.0,23.4221,23.4221,23.3947,23.3947,7800.0
2010-08-10 13:20:00,34.11,34.11,34.08,34.1,11400.0,23.3947,23.3947,23.3741,23.3878,11400.0
2010-08-10 13:25:00,34.1,34.1,34.09,34.09,6800.0,23.3878,23.3878,23.381,23.381,6800.0
2010-08-10 13:30:00,34.09,34.1,34.06,34.07,16100.0,23.381,23.3878,23.3604,23.3673,16100.0
2010-08-10 13:35:00,34.07,34.08,34.07,34.07,6500.0,23.3673,23.3741,23.3673,23.3673,6500.0
2010-08-10 13:40:00,34.08,34.14,34.08,34.13,18200.0,23.3741,23.4153,23.3741,23.4084,18200.0
2010-08-10 13:45:00,34.14,34.15,34.14,34.15,7300.0,23.4153,23.4221,23.4153,23.4221,7300.0
2010-08-10 13:50:00,34.14,34.15,34.14,34.15,2500.0,23.4153,23.4221,23.4153,23.4221,2500.0
2010-08-10 13:55:00,34.15,34.15,34.13,34.14,10400.0,23.4221,23.4221,23.4084,23.4153,10400.0
2010-08-10 14:00:00,34.14,34.21,34.14,34.21,18500.0,23.4153,23.4633,23.4153,23.4633,18500.0
2010-08-10 14:05:00,34.22,34.24,34.21,34.24,12600.0,23.4701,23.4839,23.4633,23.4839,12600.0
2010-08-10 14:10:00,34.24,34.25,34.18,34.25,19200.0,23.4839,23.4907,23.4427,23.4907,19200.0
2010-08-10 14:15:00,34.25,34.49,34.25,34.37,52700.0,23.4907,23.6553,23.4907,23.573,52700.0
2010-08-10 14:20:00,34.37,34.45,34.31,34.34,37400.0,23.573,23.6279,23.5319,23.5524,37400.0
2010-08-10 14:25:00,34.34,34.39,34.3,34.39,26500.0,23.5524,23.5867,23.525,23.5867,26500.0
2010-08-10 14:30:00,34.39,34.5,34.39,34.45,37800.0,23.5867,23.6622,23.5867,23.6279,37800.0
2010-08-10 14:35:00,34.46,34.48,34.42,34.45,18900.0,23.6347,23.6485,23.6073,23.6279,18900.0
2010-08-10 14:40:00,34.46,34.53,34.46,34.5,29000.0,23.6347,23.6828,23.6347,23.6622,29000.0
2010-08-10 14:45:00,34.51,34.51,34.47,34.5,16400.0,23.669,23.669,23.6416,23.6622,16400.0
2010-08-10 14:50:00,34.49,34.49,34.4,34.41,24700.0,23.6553,23.6553,23.5936,23.6005,24700.0
2010-08-10 14:55:00,34.42,34.43,34.38,34.41,27700.0,23.6073,23.6142,23.5799,23.6005,27700.0
2010-08-10 15:00:00,34.4,34.48,34.4,34.48,16300.0,23.5936,23.6485,23.5936,23.6485,16300.0
2010-08-10 15:05:00,34.47,34.49,34.44,34.48,18100.0,23.6416,23.6553,23.621,23.6485,18100.0
2010-08-10 15:10:00,34.48,34.49,34.34,34.35,26100.0,23.6485,23.6553,23.5524,23.5593,26100.0
2010-08-10 15:15:00,34.35,34.36,34.26,34.26,42300.0,23.5593,23.5662,23.4976,23.4976,42300.0
2010-08-10 15:20:00,34.26,34.28,34.24,34.28,64800.0,23.4976,23.5113,23.4839,23.5113,64800.0
2010-08-10 15:25:00,34.28,34.34,34.25,34.32,27400.0,23.5113,23.5524,23.4907,23.5387,27400.0
2010-08-10 15:30:00,34.33,34.37,34.3,34.37,33800.0,23.5456,23.573,23.525,23.573,33800.0
2010-08-10 15:35:00,34.36,34.39,34.31,34.35,31800.0,23.5662,23.5867,23.5319,23.5593,31800.0
2010-08-10 15:40:00,34.35,34.4,34.35,34.39,39600.0,23.5593,23.5936,23.5593,23.5867,39600.0
2010-08-10 15:45:00,34.4,34.43,34.35,34.36,67100.0,23.5936,23.6142,23.5593,23.5662,67100.0
2010-08-10 15:50:00,34.37,34.38,34.27,34.31,68900.0,23.573,23.5799,23.5044,23.5319,68900.0
2010-08-10 15:55:00,34.32,34.33,34.27,34.3,133200.0,23.5387,23.5456,23.5044,23.525,133200.0
2010-08-11 09:30:00,33.97,34.01,33.8,33.84,32800.0,23.2987,23.3261,23.1821,23.2095,32800.0
2010-08-11 09:35:00,33.84,33.85,33.78,33.78,22400.0,23.2095,23.2164,23.1684,23.1684,22400.0
2010-08-11 09:40:00,33.79,33.8,33.71,33.77,22700.0,23.1752,23.1821,23.1204,23.1615,22700.0
2010-08-11 09:45:00,33.76,33.76,33.68,33.72,33800.0,23.1546,23.1546,23.0998,23.1272,33800.0
2010-08-11 09:50:00,33.72,33.72,33.65,33.68,21800.0,23.1272,23.1272,23.0792,23.0998,21800.0
2010-08-11 09:55:00,33.67,33.73,33.67,33.73,22100.0,23.0929,23.1341,23.0929,23.1341,22100.0
2010-08-11 10:00:00,33.72,33.8,33.72,33.79,15500.0,23.1272,23.1821,23.1272,23.1752,15500.0
2010-08-11 10:05:00,33.79,33.81,33.78,33.8,10100.0,23.1752,23.1889,23.1684,23.1821,10100.0
2010-08-11 10:10:00,33.79,33.79,33.74,33.75,8200.0,23.1752,23.1752,23.1409,23.1478,8200.0
2010-08-11 10:15:00,33.75,33.75,33.66,33.68,30500.0,23.1478,23.1478,23.0861,23.0998,30500.0
2010-08-11 10:20:00,33.68,33.71,33.67,33.7,13300.0,23.0998,23.1204,23.0929,23.1135,13300.0
2010-08-11 10:25:00,33.71,33.74,33.71,33.74,10500.0,23.1204,23.1409,23.1204,23.1409,10500.0
2010-08-11 10:30:00,33.73,33.74,33.68,33.74,13400.0,23.1341,23.1409,23.0998,23.1409,13400.0
2010-08-11 10:35:00,33.74,33.78,33.72,33.78,16400.0,23.1409,23.1684,23.1272,23.1684,16400.0
2010-08-11 10:40:00,33.78,33.81,33.77,33.78,14000.0,23.1684,23.1889,23.1615,23.1684,14000.0
2010-08-11 10:45:00,33.78,33.78,33.72,33.73,43000.0,23.1684,23.1684,23.1272,23.1341,43000.0
2010-08-11 10:50:00,33.72,33.73,33.7,33.71,13500.0,23.1272,23.1341,23.1135,23.1204,13500.0
2010-08-11 10:55:00,33.7,33.71,33.65,33.65,32000.0,23.1135,23.1204,23.0792,23.0792,32000.0
2010-08-11 11:00:00,33.65,33.65,33.61,33.65,12200.0,23.0792,23.0792,23.0518,23.0792,12200.0
2010-08-11 11:05:00,33.65,33.67,33.64,33.64,7700.0,23.0792,23.0929,23.0723,23.0723,7700.0
2010-08-11 11:10:00,33.64,33.65,33.59,33.6,15700.0,23.0723,23.0792,23.0381,23.0449,15700.0
2010-08-11 11:15:00,33.61,33.63,33.55,33.55,15400.0,23.0518,23.0655,23.0106,23.0106,15400.0
2010-08-11 11:20:00,33.55,33.57,33.53,33.57,13500.0,23.0106,23.0243,22.9969,23.0243,13500.0
2010-08-11 11:25:00,33.57,33.64,33.57,33.63,12600.0,23.0243,23.0723,23.0243,23.0655,12600.0
2010-08-11 11:30:00,33.63,33.64,33.59,33.61,14200.0,23.0655,23.0723,23.0381,23.0518,14200.0
2010-08-11 11:35:00,33.6,33.61,33.58,33.6,10000.0,23.0449,23.0518,23.0312,23.0449,10000.0
2010-08-11 11:40:00,33.61,33.62,33.58,33.58,14100.0,23.0518,23.0586,23.0312,23.0312,14100.0
2010-08-11 11:45:00,33.57,33.58,33.55,33.57,10900.0,23.0243,23.0312,23.0106,23.0243,10900.0
2010-08-11 11:50:00,33.57,33.58,33.56,33.58,10800.0,23.0243,23.0312,23.0175,23.0312,10800.0
2010-08-11 11:55:00,33.58,33.58,33.57,33.58,13200.0,23.0312,23.0312,23.0243,23.0312,13200.0
2010-08-11 12:00:00,33.57,33.58,33.56,33.56,19700.0,23.0243,23.0312,23.0175,23.0175,19700.0
2010-08-11 12:05:00,33.55,33.59,33.55,33.57,12500.0,23.0106,23.0381,23.0106,23.0243,12500.0
2010-08-11 12:10:00,33.57,33.58,33.55,33.58,11500.0,23.0243,23.0312,23.0106,23.0312,11500.0
2010-08-11 12:15:00,33.58,33.58,33.55,33.55,7100.0,23.0312,23.0312,23.0106,23.0106,7100.0
2010-08-11 12:20:00,33.55,33.56,33.54,33.56,14400.0,23.0106,23.0175,23.0038,23.0175,14400.0
2010-08-11 12:25:00,33.56,33.58,33.56,33.58,18100.0,23.0175,23.0312,23.0175,23.0312,18100.0
2010-08-11 12:30:00,33.58,33.58,33.57,33.58,9200.0,23.0312,23.0312,23.0243,23.0312,9200.0
2010-08-11 12:35:00,33.58,33.59,33.57,33.58,23200.0,23.0312,23.0381,23.0243,23.0312,23200.0
2010-08-11 12:40:00,33.58,33.58,33.55,33.56,19300.0,23.0312,23.0312,23.0106,23.0175,19300.0
2010-08-11 12:45:00,33.57,33.57,33.54,33.55,20300.0,23.0243,23.0243,23.0038,23.0106,20300.0
2010-08-11 12:50:00,33.54,33.57,33.53,33.56,18600.0,23.0038,23.0243,22.9969,23.0175,18600.0
2010-08-11 12:55:00,33.56,33.57,33.54,33.55,9200.0,23.0175,23.0243,23.0038,23.0106,9200.0
2010-08-11 13:00:00,33.56,33.57,33.54,33.57,17500.0,23.0175,23.0243,23.0038,23.0243,17500.0
2010-08-11 13:05:00,33.57,33.58,33.55,33.55,16800.0,23.0243,23.0312,23.0106,23.0106,16800.0
2010-08-11 13:10:00,33.55,33.56,33.55,33.55,13700.0,23.0106,23.0175,23.0106,23.0106,13700.0
2010-08-11 13:15:00,33.56,33.58,33.54,33.54,21900.0,23.0175,23.0312,23.0038,23.0038,21900.0
2010-08-11 13:20:00,33.54,33.54,33.5,33.51,12600.0,23.0038,23.0038,22.9763,22.9832,12600.0
2010-08-11 13:25:00,33.52,33.54,33.51,33.54,16300.0,22.99,23.0038,22.9832,23.0038,16300.0
2010-08-11 13:30:00,33.53,33.56,33.53,33.55,10900.0,22.9969,23.0175,22.9969,23.0106,10900.0
2010-08-11 13:35:00,33.54,33.56,33.52,33.53,7900.0,23.0038,23.0175,22.99,22.9969,7900.0
2010-08-11 13:40:00,33.53,33.56,33.53,33.55,11100.0,22.9969,23.0175,22.9969,23.0106,11100.0
2010-08-11 13:45:00,33.55,33.56,33.54,33.55,11700.0,23.0106,23.0175,23.0038,23.0106,11700.0
2010-08-11 13:50:00,33.55,33.56,33.51,33.53,18300.0,23.0106,23.0175,22.9832,22.9969,18300.0
2010-08-11 13:55:00,33.53,33.54,33.5,33.51,30400.0,22.9969,23.0038,22.9763,22.9832,30400.0
2010-08-11 14:00:00,33.51,33.55,33.51,33.54,11000.0,22.9832,23.0106,22.9832,23.0038,11000.0
2010-08-11 14:05:00,33.54,33.54,33.52,33.53,4600.0,23.0038,23.0038,22.99,22.9969,4600.0
2010-08-11 14:10:00,33.53,33.55,33.52,33.54,5300.0,22.9969,23.0106,22.99,23.0038,5300.0
2010-08-11 14:15:00,33.54,33.54,33.49,33.5,22300.0,23.0038,23.0038,22.9695,22.9763,22300.0
2010-08-11 14:20:00,33.5,33.52,33.49,33.52,10900.0,22.9763,22.99,22.9695,22.99,10900.0
2010-08-11 14:25:00,33.52,33.55,33.51,33.53,21300.0,22.99,23.0106,22.9832,22.9969,21300.0
2010-08-11 14:30:00,33.52,33.53,33.5,33.51,23000.0,22.99,22.9969,22.9763,22.9832,23000.0
2010-08-11 14:35:00,33.51,33.51,33.45,33.46,31400.0,22.9832,22.9832,22.942,22.9489,31400.0
2010-08-11 14:40:00,33.45,33.47,33.43,33.44,33600.0,22.942,22.9557,22.9283,22.9352,33600.0
2010-08-11 14:45:00,33.45,33.46,33.43,33.44,22700.0,22.942,22.9489,22.9283,22.9352,22700.0
2010-08-11 14:50:00,33.44,33.44,33.32,33.32,53800.0,22.9352,22.9352,22.8529,22.8529,53800.0
2010-08-11 14:55:00,33.32,33.34,33.26,33.31,69500.0,22.8529,22.8666,22.8117,22.846,69500.0
2010-08-11 15:00:00,33.31,33.37,33.3,33.37,22000.0,22.846,22.8872,22.8392,22.8872,22000.0
2010-08-11 15:05:00,33.37,33.44,33.37,33.43,24300.0,22.8872,22.9352,22.8872,22.9283,24300.0
2010-08-11 15:10:00,33.43,33.45,33.43,33.44,13600.0,22.9283,22.942,22.9283,22.9352,13600.0
2010-08-11 15:15:00,33.44,33.44,33.37,33.38,30900.0,22.9352,22.9352,22.8872,22.894,30900.0
2010-08-11 15:20:00,33.39,33.41,33.37,33.38,26700.0,22.9009,22.9146,22.8872,22.894,26700.0
2010-08-11 15:25:00,33.38,33.43,33.38,33.41,20600.0,22.894,22.9283,22.894,22.9146,20600.0
2010-08-11 15:30:00,33.41,33.48,33.38,33.47,68300.0,22.9146,22.9626,22.894,22.9557,68300.0
2010-08-11 15:35:00,33.47,33.48,33.39,33.4,53000.0,22.9557,22.9626,22.9009,22.9077,53000.0
2010-08-11 15:40:00,33.4,33.41,33.34,33.35,53500.0,22.9077,22.9146,22.8666,22.8734,53500.0
2010-08-11 15:45:00,33.35,33.39,33.34,33.35,88300.0,22.8734,22.9009,22.8666,22.8734,88300.0
2010-08-11 15:50:00,33.35,33.35,33.28,33.3,135600.0,22.8734,22.8734,22.8254,22.8392,135600.0
2010-08-11 15:55:00,33.3,33.38,33.3,33.35,180400.0,22.8392,22.894,22.8392,22.8734,180400.0
2010-08-12 09:30:00,32.92,33.18,32.9,32.97,45900.0,22.5785,22.7568,22.5648,22.6128,45900.0
2010-08-12 09:35:00,32.96,33.0,32.83,32.9,64000.0,22.606,22.6334,22.5168,22.5648,64000.0
2010-08-12 09:40:00,32.9,32.96,32.86,32.92,52900.0,22.5648,22.606,22.5374,22.5785,52900.0
2010-08-12 09:45:00,32.93,33.01,32.92,33.01,23600.0,22.5854,22.6403,22.5785,22.6403,23600.0
2010-08-12 09:50:00,33.01,33.02,32.91,32.92,28800.0,22.6403,22.6471,22.5717,22.5785,28800.0
2010-08-12 09:55:00,32.92,32.95,32.9,32.91,19500.0,22.5785,22.5991,22.5648,22.5717,19500.0
2010-08-12 10:00:00,32.91,32.97,32.9,32.95,20000.0,22.5717,22.6128,22.5648,22.5991,20000.0
2010-08-12 10:05:00,32.94,32.99,32.94,32.97,25700.0,22.5922,22.6265,22.5922,22.6128,25700.0
2010-08-12 10:10:00,32.98,32.98,32.93,32.93,16900.0,22.6197,22.6197,22.5854,22.5854,16900.0
2010-08-12 10:15:00,32.93,32.99,32.92,32.99,45700.0,22.5854,22.6265,22.5785,22.6265,45700.0
2010-08-12 10:20:00,32.98,32.99,32.97,32.98,13700.0,22.6197,22.6265,22.6128,22.6197,13700.0
2010-08-12 10:25:00,32.97,32.98,32.93,32.95,48600.0,22.6128,22.6197,22.5854,22.5991,48600.0
2010-08-12 10:30:00,32.94,32.95,32.9,32.9,30800.0,22.5922,22.5991,22.5648,22.5648,30800.0
2010-08-12 10:35:00,32.9,32.98,32.9,32.98,28700.0,22.5648,22.6197,22.5648,22.6197,28700.0
2010-08-12 10:40:00,32.98,33.07,32.98,33.07,22900.0,22.6197,22.6814,22.6197,22.6814,22900.0
2010-08-12 10:45:00,33.07,33.13,33.06,33.11,10500.0,22.6814,22.7226,22.6745,22.7088,10500.0
2010-08-12 10:50:00,33.11,33.12,33.09,33.11,19800.0,22.7088,22.7157,22.6951,22.7088,19800.0
2010-08-12 10:55:00,33.11,33.11,33.03,33.05,14800.0,22.7088,22.7088,22.654,22.6677,14800.0
2010-08-12 11:00:00,33.05,33.07,33.02,33.03,12300.0,22.6677,22.6814,22.6471,22.654,12300.0
2010-08-12 11:05:00,33.03,33.05,33.02,33.02,21400.0,22.654,22.6677,22.6471,22.6471,21400.0
2010-08-12 11:10:00,33.02,33.03,33.0,33.02,18100.0,22.6471,22.654,22.6334,22.6471,18100.0
2010-08-12 11:15:00,33.04,33.07,33.03,33.07,7600.0,22.6608,22.6814,22.654,22.6814,7600.0
2010-08-12 11:20:00,33.07,33.13,33.07,33.1,16700.0,22.6814,22.7226,22.6814,22.702,16700.0
2010-08-12 11:25:00,33.1,33.15,33.09,33.14,16300.0,22.702,22.7363,22.6951,22.7294,16300.0
2010-08-12 11:30:00,33.14,33.17,33.12,33.13,18800.0,22.7294,22.75,22.7157,22.7226,18800.0
2010-08-12 11:35:00,33.12,33.12,33.08,33.08,8500.0,22.7157,22.7157,22.6883,22.6883,8500.0
2010-08-12 11:40:00,33.07,33.07,33.04,33.06,14600.0,22.6814,22.6814,22.6608,22.6745,14600.0
2010-08-12 11:45:00,33.06,33.08,33.05,33.06,6300.0,22.6745,22.6883,22.6677,22.6745,6300.0
2010-08-12 11:50:00,33.07,33.09,33.07,33.09,10200.0,22.6814,22.6951,22.6814,22.6951,10200.0
2010-08-12 11:55:00,33.09,33.09,33.05,33.06,13400.0,22.6951,22.6951,22.6677,22.6745,13400.0
2010-08-12 12:00:00,33.06,33.06,33.02,33.04,10500.0,22.6745,22.6745,22.6471,22.6608,10500.0
2010-08-12 12:05:00,33.05,33.08,33.05,33.08,3800.0,22.6677,22.6883,22.6677,22.6883,3800.0
2010-08-12 12:10:00,33.09,33.1,33.09,33.1,5000.0,22.6951,22.702,22.6951,22.702,5000.0
2010-08-12 12:15:00,33.11,33.15,33.1,33.15,9900.0,22.7088,22.7363,22.702,22.7363,9900.0
2010-08-12 12:20:00,33.14,33.15,33.13,33.14,8900.0,22.7294,22.7363,22.7226,22.7294,8900.0
2010-08-12 12:25:00,33.14,33.16,33.14,33.15,7700.0,22.7294,22.7431,22.7294,22.7363,7700.0
2010-08-12 12:30:00,33.16,33.19,33.16,33.19,8800.0,22.7431,22.7637,22.7431,22.7637,8800.0
2010-08-12 12:35:00,33.18,33.21,33.17,33.19,15500.0,22.7568,22.7774,22.75,22.7637,15500.0
2010-08-12 12:40:00,33.2,33.2,33.18,33.2,5600.0,22.7706,22.7706,22.7568,22.7706,5600.0
2010-08-12 12:45:00,33.2,33.2,33.18,33.18,6200.0,22.7706,22.7706,22.7568,22.7568,6200.0
2010-08-12 12:50:00,33.19,33.19,33.16,33.17,22500.0,22.7637,22.7637,22.7431,22.75,22500.0
2010-08-12 12:55:00,33.17,33.17,33.11,33.14,76600.0,22.75,22.75,22.7088,22.7294,76600.0
2010-08-12 13:00:00,33.14,33.16,33.14,33.16,19300.0,22.7294,22.7431,22.7294,22.7431,19300.0
2010-08-12 13:05:00,33.15,33.16,33.1,33.1,39000.0,22.7363,22.7431,22.702,22.702,39000.0
2010-08-12 13:10:00,33.1,33.12,33.07,33.08,33100.0,22.702,22.7157,22.6814,22.6883,33100.0
2010-08-12 13:15:00,33.08,33.09,33.08,33.08,12500.0,22.6883,22.6951,22.6883,22.6883,12500.0
2010-08-12 13:20:00,33.09,33.1,33.06,33.07,24200.0,22.6951,22.702,22.6745,22.6814,24200.0
2010-08-12 13:25:00,33.07,33.07,33.03,33.03,15500.0,22.6814,22.6814,22.654,22.654,15500.0
2010-08-12 13:30:00,33.03,33.04,33.0,33.03,19600.0,22.654,22.6608,22.6334,22.654,19600.0
2010-08-12 13:35:00,33.02,33.03,33.01,33.01,9100.0,22.6471,22.654,22.6403,22.6403,9100.0
2010-08-12 13:40:00,33.02,33.02,32.99,32.99,24900.0,22.6471,22.6471,22.6265,22.6265,24900.0
2010-08-12 13:45:00,32.99,33.0,32.95,32.95,15700.0,22.6265,22.6334,22.5991,22.5991,15700.0
2010-08-12 13:50:00,32.96,32.97,32.93,32.93,15100.0,22.606,22.6128,22.5854,22.5854,15100.0
2010-08-12 13:55:00,32.93,32.95,32.93,32.95,12300.0,22.5854,22.5991,22.5854,22.5991,12300.0
2010-08-12 14:00:00,32.95,32.95,32.93,32.94,16600.0,22.5991,22.5991,22.5854,22.5922,16600.0
2010-08-12 14:05:00,32.94,32.98,32.94,32.98,10900.0,22.5922,22.6197,22.5922,22.6197,10900.0
2010-08-12 14:10:00,32.98,33.01,32.98,33.01,8700.0,22.6197,22.6403,22.6197,22.6403,8700.0
2010-08-12 14:15:00,33.0,33.03,33.0,33.0,26300.0,22.6334,22.654,22.6334,22.6334,26300.0
2010-08-12 14:20:00,33.0,33.0,32.93,32.95,28300.0,22.6334,22.6334,22.5854,22.5991,28300.0
2010-08-12 14:25:00,32.95,32.98,32.94,32.97,14100.0,22.5991,22.6197,22.5922,22.6128,14100.0
2010-08-12 14:30:00,32.98,32.99,32.97,32.98,12900.0,22.6197,22.6265,22.6128,22.6197,12900.0
2010-08-12 14:35:00,32.99,32.99,32.94,32.94,32700.0,22.6265,22.6265,22.5922,22.5922,32700.0
2010-08-12 14:40:00,32.95,32.98,32.93,32.98,14900.0,22.5991,22.6197,22.5854,22.6197,14900.0
2010-08-12 14:45:00,32.98,32.98,32.95,32.97,13100.0,22.6197,22.6197,22.5991,22.6128,13100.0
2010-08-12 14:50:00,32.97,33.03,32.96,33.03,14600.0,22.6128,22.654,22.606,22.654,14600.0
2010-08-12 14:55:00,33.03,33.03,33.01,33.01,8500.0,22.654,22.654,22.6403,22.6403,8500.0
2010-08-12 15:00:00,33.01,33.1,33.01,33.1,39000.0,22.6403,22.702,22.6403,22.702,39000.0
2010-08-12 15:05:00,33.09,33.09,33.07,33.08,25900.0,22.6951,22.6951,22.6814,22.6883,25900.0
2010-08-12 15:10:00,33.08,33.13,33.07,33.11,37100.0,22.6883,22.7226,22.6814,22.7088,37100.0
2010-08-12 15:15:00,33.11,33.12,33.05,33.05,22900.0,22.7088,22.7157,22.6677,22.6677,22900.0
2010-08-12 15:20:00,33.06,33.07,33.05,33.06,18800.0,22.6745,22.6814,22.6677,22.6745,18800.0
2010-08-12 15:25:00,33.07,33.07,33.03,33.06,31000.0,22.6814,22.6814,22.654,22.6745,31000.0
2010-08-12 15:30:00,33.06,33.15,33.06,33.14,36100.0,22.6745,22.7363,22.6745,22.7294,36100.0
2010-08-12 15:35:00,33.14,33.15,33.1,33.14,44200.0,22.7294,22.7363,22.702,22.7294,44200.0
2010-08-12 15:40:00,33.15,33.15,33.0,33.05,57800.0,22.7363,22.7363,22.6334,22.6677,57800.0
2010-08-12 15:45:00,33.05,33.11,33.05,33.1,63500.0,22.6677,22.7088,22.6677,22.702,63500.0
2010-08-12 15:50:00,33.1,33.11,33.03,33.07,83700.0,22.702,22.7088,22.654,22.6814,83700.0
2010-08-12 15:55:00,33.07,33.11,33.07,33.07,134200.0,22.6814,22.7088,22.6814,22.6814,134200.0
2010-08-13 09:30:00,33.06,33.17,33.04,33.13,41500.0,22.6745,22.75,22.6608,22.7226,41500.0
2010-08-13 09:35:00,33.13,33.21,33.12,33.13,20000.0,22.7226,22.7774,22.7157,22.7226,20000.0
2010-08-13 09:40:00,33.14,33.18,33.09,33.11,15900.0,22.7294,22.7568,22.6951,22.7088,15900.0
2010-08-13 09:45:00,33.11,33.14,33.07,33.08,16400.0,22.7088,22.7294,22.6814,22.6883,16400.0
2010-08-13 09:50:00,33.07,33.09,33.04,33.09,11300.0,22.6814,22.6951,22.6608,22.6951,11300.0
2010-08-13 09:55:00,33.09,33.24,33.08,33.24,22900.0,22.6951,22.798,22.6883,22.798,22900.0
2010-08-13 10:00:00,33.23,33.23,33.18,33.21,15100.0,22.7911,22.7911,22.7568,22.7774,15100.0
2010-08-13 10:05:00,33.21,33.22,33.19,33.2,9700.0,22.7774,22.7843,22.7637,22.7706,9700.0
2010-08-13 10:10:00,33.19,33.2,33.14,33.16,10500.0,22.7637,22.7706,22.7294,22.7431,10500.0
2010-08-13 10:15:00,33.17,33.2,33.17,33.17,8200.0,22.75,22.7706,22.75,22.75,8200.0
2010-08-13 10:20:00,33.17,33.17,33.09,33.1,15700.0,22.75,22.75,22.6951,22.702,15700.0
2010-08-13 10:25:00,33.09,33.09,33.05,33.09,17300.0,22.6951,22.6951,22.6677,22.6951,17300.0
2010-08-13 10:30:00,33.09,33.1,33.07,33.1,12200.0,22.6951,22.702,22.6814,22.702,12200.0
2010-08-13 10:35:00,33.1,33.13,33.1,33.12,12900.0,22.702,22.7226,22.702,22.7157,12900.0
2010-08-13 10:40:00,33.12,33.12,33.09,33.1,16800.0,22.7157,22.7157,22.6951,22.702,16800.0
2010-08-13 10:45:00,33.1,33.1,33.04,33.05,17700.0,22.702,22.702,22.6608,22.6677,17700.0
2010-08-13 10:50:00,33.05,33.09,33.05,33.06,8000.0,22.6677,22.6951,22.6677,22.6745,8000.0
2010-08-13 10:55:00,33.07,33.12,33.04,33.12,7800.0,22.6814,22.7157,22.6608,22.7157,7800.0
2010-08-13 11:00:00,33.11,33.13,33.1,33.13,12400.0,22.7088,22.7226,22.702,22.7226,12400.0
2010-08-13 11:05:00,33.13,33.16,33.13,33.14,12900.0,22.7226,22.7431,22.7226,22.7294,12900.0
2010-08-13 11:10:00,33.15,33.15,33.11,33.11,10200.0,22.7363,22.7363,22.7088,22.7088,10200.0
2010-08-13 11:15:00,33.11,33.14,33.11,33.12,7600.0,22.7088,22.7294,22.7088,22.7157,7600.0
2010-08-13 11:20:00,33.12,33.12,33.07,33.09,10900.0,22.7157,22.7157,22.6814,22.6951,10900.0
2010-08-13 11:25:00,33.1,33.11,33.06,33.07,7100.0,22.702,22.7088,22.6745,22.6814,7100.0
2010-08-13 11:30:00,33.07,33.09,33.04,33.06,9500.0,22.6814,22.6951,22.6608,22.6745,9500.0
2010-08-13 11:35:00,33.05,33.05,33.01,33.02,11500.0,22.6677,22.6677,22.6403,22.6471,11500.0
2010-08-13 11:40:00,33.02,33.07,33.02,33.07,5200.0,22.6471,22.6814,22.6471,22.6814,5200.0
2010-08-13 11:45:00,33.08,33.1,33.07,33.09,13400.0,22.6883,22.702,22.6814,22.6951,13400.0
2010-08-13 11:50:00,33.08,33.09,33.08,33.09,8600.0,22.6883,22.6951,22.6883,22.6951,8600.0
2010-08-13 11:55:00,33.09,33.11,33.09,33.11,21000.0,22.6951,22.7088,22.6951,22.7088,21000.0
2010-08-13 12:00:00,33.11,33.12,33.09,33.1,14200.0,22.7088,22.7157,22.6951,22.702,14200.0
2010-08-13 12:05:00,33.1,33.11,33.1,33.11,9100.0,22.702,22.7088,22.702,22.7088,9100.0
2010-08-13 12:10:00,33.1,33.11,33.08,33.08,7700.0,22.702,22.7088,22.6883,22.6883,7700.0
2010-08-13 12:15:00,33.09,33.1,33.07,33.1,6800.0,22.6951,22.702,22.6814,22.702,6800.0
2010-08-13 12:20:00,33.09,33.12,33.09,33.12,3500.0,22.6951,22.7157,22.6951,22.7157,3500.0
2010-08-13 12:25:00,33.12,33.13,33.11,33.12,11500.0,22.7157,22.7226,22.7088,22.7157,11500.0
2010-08-13 12:30:00,33.13,33.13,33.09,33.09,13100.0,22.7226,22.7226,22.6951,22.6951,13100.0
2010-08-13 12:35:00,33.09,33.1,33.08,33.08,5000.0,22.6951,22.702,22.6883,22.6883,5000.0
2010-08-13 12:40:00,33.08,33.1,33.08,33.1,6500.0,22.6883,22.702,22.6883,22.702,6500.0
2010-08-13 12:45:00,33.1,33.13,33.1,33.13,7200.0,22.702,22.7226,22.702,22.7226,7200.0
2010-08-13 12:50:00,33.13,33.15,33.12,33.15,5500.0,22.7226,22.7363,22.7157,22.7363,5500.0
2010-08-13 12:55:00,33.15,33.15,33.14,33.14,11800.0,22.7363,22.7363,22.7294,22.7294,11800.0
2010-08-13 13:00:00,33.15,33.16,33.15,33.16,3400.0,22.7363,22.7431,22.7363,22.7431,3400.0
2010-08-13 13:05:00,33.16,33.17,33.15,33.17,10700.0,22.7431,22.75,22.7363,22.75,10700.0
2010-08-13 13:10:00,33.16,33.16,33.13,33.15,15400.0,22.7431,22.7431,22.7226,22.7363,15400.0
2010-08-13 13:15:00,33.15,33.17,33.14,33.16,9300.0,22.7363,22.75,22.7294,22.7431,9300.0
2010-08-13 13:20:00,33.16,33.16,33.13,33.13,8500.0,22.7431,22.7431,22.7226,22.7226,8500.0
2010-08-13 13:25:00,33.13,33.14,33.13,33.14,2600.0,22.7226,22.7294,22.7226,22.7294,2600.0
2010-08-13 13:30:00,33.13,33.15,33.13,33.15,9800.0,22.7226,22.7363,22.7226,22.7363,9800.0
2010-08-13 13:35:00,33.15,33.17,33.14,33.16,17700.0,22.7363,22.75,22.7294,22.7431,17700.0
2010-08-13 13:40:00,33.17,33.17,33.16,33.16,3700.0,22.75,22.75,22.7431,22.7431,3700.0
2010-08-13 13:45:00,33.17,33.18,33.17,33.17,4900.0,22.75,22.7568,22.75,22.75,4900.0
2010-08-13 13:50:00,33.18,33.2,33.18,33.2,6500.0,22.7568,22.7706,22.7568,22.7706,6500.0
2010-08-13 13:55:00,33.2,33.2,33.17,33.17,5900.0,22.7706,22.7706,22.75,22.75,5900.0
2010-08-13 14:00:00,33.18,33.18,33.16,33.17,9900.0,22.7568,22.7568,22.7431,22.75,9900.0
2010-08-13 14:05:00,33.16,33.18,33.16,33.18,3600.0,22.7431,22.7568,22.7431,22.7568,3600.0
2010-08-13 14:10:00,33.18,33.2,33.18,33.18,6600.0,22.7568,22.7706,22.7568,22.7568,6600.0
2010-08-13 14:15:00,33.18,33.19,33.18,33.19,4600.0,22.7568,22.7637,22.7568,22.7637,4600.0
2010-08-13 14:20:00,33.18,33.19,33.15,33.15,15800.0,22.7568,22.7637,22.7363,22.7363,15800.0
2010-08-13 14:25:00,33.14,33.15,33.11,33.14,13700.0,22.7294,22.7363,22.7088,22.7294,13700.0
2010-08-13 14:30:00,33.14,33.16,33.14,33.16,10600.0,22.7294,22.7431,22.7294,22.7431,10600.0
2010-08-13 14:35:00,33.15,33.17,33.14,33.14,20300.0,22.7363,22.75,22.7294,22.7294,20300.0
2010-08-13 14:40:00,33.15,33.17,33.14,33.17,4200.0,22.7363,22.75,22.7294,22.75,4200.0
2010-08-13 14:45:00,33.16,33.16,33.13,33.13,13300.0,22.7431,22.7431,22.7226,22.7226,13300.0
2010-08-13 14:50:00,33.13,33.14,33.11,33.13,14200.0,22.7226,22.7294,22.7088,22.7226,14200.0
2010-08-13 14:55:00,33.13,33.14,33.11,33.12,14800.0,22.7226,22.7294,22.7088,22.7157,14800.0
2010-08-13 15:00:00,33.12,33.13,33.11,33.11,14600.0,22.7157,22.7226,22.7088,22.7088,14600.0
2010-08-13 15:05:00,33.12,33.13,33.09,33.12,19000.0,22.7157,22.7226,22.6951,22.7157,19000.0
2010-08-13 15:10:00,33.13,33.13,33.1,33.1,10200.0,22.7226,22.7226,22.702,22.702,10200.0
2010-08-13 15:15:00,33.1,33.12,33.1,33.11,12800.0,22.702,22.7157,22.702,22.7088,12800.0
2010-08-13 15:20:00,33.12,33.13,33.11,33.13,14000.0,22.7157,22.7226,22.7088,22.7226,14000.0
2010-08-13 15:25:00,33.12,33.13,33.12,33.12,11200.0,22.7157,22.7226,22.7157,22.7157,11200.0
2010-08-13 15:30:00,33.12,33.14,33.1,33.13,35800.0,22.7157,22.7294,22.702,22.7226,35800.0
2010-08-13 15:35:00,33.14,33.14,33.1,33.12,35500.0,22.7294,22.7294,22.702,22.7157,35500.0
2010-08-13 15:40:00,33.12,33.13,33.08,33.09,26800.0,22.7157,22.7226,22.6883,22.6951,26800.0
2010-08-13 15:45:00,33.08,33.08,33.02,33.04,48400.0,22.6883,22.6883,22.6471,22.6608,48400.0
2010-08-13 15:50:00,33.04,33.06,33.03,33.03,49700.0,22.6608,22.6745,22.654,22.654,49700.0
2010-08-13 15:55:00,33.03,33.04,33.0,33.03,87300.0,22.654,22.6608,22.6334,22.654,87300.0
2010-08-16 09:30:00,32.83,32.84,32.58,32.67,63400.0,22.5168,22.5237,22.3453,22.4071,63400.0
2010-08-16 09:35:00,32.68,32.72,32.64,32.68,18600.0,22.4139,22.4414,22.3865,22.4139,18600.0
2010-08-16 09:40:00,32.68,32.87,32.68,32.84,39800.0,22.4139,22.5442,22.4139,22.5237,39800.0
2010-08-16 09:45:00,32.84,32.91,32.84,32.87,18100.0,22.5237,22.5717,22.5237,22.5442,18100.0
2010-08-16 09:50:00,32.86,32.88,32.84,32.86,16200.0,22.5374,22.5511,22.5237,22.5374,16200.0
2010-08-16 09:55:00,32.86,32.88,32.84,32.86,21800.0,22.5374,22.5511,22.5237,22.5374,21800.0
2010-08-16 10:00:00,32.85,32.87,32.8,32.87,27300.0,22.5305,22.5442,22.4962,22.5442,27300.0
2010-08-16 10:05:00,32.88,32.94,32.87,32.91,17700.0,22.5511,22.5922,22.5442,22.5717,17700.0
2010-08-16 10:10:00,32.9,33.0,32.9,33.0,22100.0,22.5648,22.6334,22.5648,22.6334,22100.0
2010-08-16 10:15:00,33.0,33.06,32.99,33.05,14000.0,22.6334,22.6745,22.6265,22.6677,14000.0
2010-08-16 10:20:00,33.05,33.05,33.01,33.03,8100.0,22.6677,22.6677,22.6403,22.654,8100.0
2010-08-16 10:25:00,33.02,33.04,32.99,33.03,12200.0,22.6471,22.6608,22.6265,22.654,12200.0
2010-08-16 10:30:00,33.04,33.07,33.04,33.07,8600.0,22.6608,22.6814,22.6608,22.6814,8600.0
2010-08-16 10:35:00,33.07,33.09,33.06,33.08,8800.0,22.6814,22.6951,22.6745,22.6883,8800.0
2010-08-16 10:40:00,33.07,33.07,33.02,33.02,9900.0,22.6814,22.6814,22.6471,22.6471,9900.0
2010-08-16 10:45:00,33.02,33.02,33.0,33.01,10000.0,22.6471,22.6471,22.6334,22.6403,10000.0
2010-08-16 10:50:00,33.01,33.04,33.01,33.04,16400.0,22.6403,22.6608,22.6403,22.6608,16400.0
2010-08-16 10:55:00,33.03,33.05,33.03,33.04,8900.0,22.654,22.6677,22.654,22.6608,8900.0
2010-08-16 11:00:00,33.04,33.07,33.02,33.02,28800.0,22.6608,22.6814,22.6471,22.6471,28800.0
2010-08-16 11:05:00,33.01,33.03,32.99,33.0,17300.0,22.6403,22.654,22.6265,22.6334,17300.0
2010-08-16 11:10:00,33.0,33.02,32.99,33.01,9800.0,22.6334,22.6471,22.6265,22.6403,9800.0
2010-08-16 11:15:00,33.0,33.01,32.99,33.0,9600.0,22.6334,22.6403,22.6265,22.6334,9600.0
2010-08-16 11:20:00,33.0,33.01,32.97,32.98,6500.0,22.6334,22.6403,22.6128,22.6197,6500.0
2010-08-16 11:25:00,32.98,33.03,32.98,33.01,6500.0,22.6197,22.654,22.6197,22.6403,6500.0
2010-08-16 11:30:00,33.0,33.04,33.0,33.03,7300.0,22.6334,22.6608,22.6334,22.654,7300.0
2010-08-16 11:35:00,33.04,33.11,33.04,33.1,76000.0,22.6608,22.7088,22.6608,22.702,76000.0
2010-08-16 11:40:00,33.09,33.12,33.09,33.1,12000.0,22.6951,22.7157,22.6951,22.702,12000.0
2010-08-16 11:45:00,33.1,33.12,33.1,33.12,14300.0,22.702,22.7157,22.702,22.7157,14300.0
2010-08-16 11:50:00,33.11,33.12,33.11,33.11,7400.0,22.7088,22.7157,22.7088,22.7088,7400.0
2010-08-16 11:55:00,33.11,33.13,33.11,33.11,10700.0,22.7088,22.7226,22.7088,22.7088,10700.0
2010-08-16 12:00:00,33.11,33.12,33.1,33.12,9800.0,22.7088,22.7157,22.702,22.7157,9800.0
2010-08-16 12:05:00,33.12,33.13,33.12,33.12,4800.0,22.7157,22.7226,22.7157,22.7157,4800.0
2010-08-16 12:10:00,33.12,33.16,33.12,33.16,11600.0,22.7157,22.7431,22.7157,22.7431,11600.0
2010-08-16 12:15:00,33.15,33.16,33.14,33.15,12700.0,22.7363,22.7431,22.7294,22.7363,12700.0
2010-08-16 12:20:00,33.15,33.17,33.15,33.16,12700.0,22.7363,22.75,22.7363,22.7431,12700.0
2010-08-16 12:25:00,33.15,33.19,33.14,33.19,36000.0,22.7363,22.7637,22.7294,22.7637,36000.0
2010-08-16 12:30:00,33.19,33.2,33.17,33.2,8200.0,22.7637,22.7706,22.75,22.7706,8200.0
2010-08-16 12:35:00,33.19,33.21,33.19,33.21,9700.0,22.7637,22.7774,22.7637,22.7774,9700.0
2010-08-16 12:40:00,33.21,33.22,33.19,33.21,15700.0,22.7774,22.7843,22.7637,22.7774,15700.0
2010-08-16 12:45:00,33.21,33.22,33.2,33.2,6300.0,22.7774,22.7843,22.7706,22.7706,6300.0
2010-08-16 12:50:00,33.21,33.25,33.2,33.25,20100.0,22.7774,22.8049,22.7706,22.8049,20100.0
2010-08-16 12:55:00,33.24,33.25,33.23,33.24,9500.0,22.798,22.8049,22.7911,22.798,9500.0
2010-08-16 13:00:00,33.24,33.25,33.23,33.23,3600.0,22.798,22.8049,22.7911,22.7911,3600.0
2010-08-16 13:05:00,33.23,33.25,33.22,33.25,6800.0,22.7911,22.8049,22.7843,22.8049,6800.0
2010-08-16 13:10:00,33.24,33.26,33.24,33.25,2800.0,22.798,22.8117,22.798,22.8049,2800.0
2010-08-16 13:15:00,33.26,33.28,33.25,33.27,14800.0,22.8117,22.8254,22.8049,22.8186,14800.0
2010-08-16 13:20:00,33.27,33.28,33.26,33.27,8400.0,22.8186,22.8254,22.8117,22.8186,8400.0
2010-08-16 13:25:00,33.28,33.3,33.27,33.3,10000.0,22.8254,22.8392,22.8186,22.8392,10000.0
2010-08-16 13:30:00,33.29,33.3,33.28,33.29,5000.0,22.8323,22.8392,22.8254,22.8323,5000.0
2010-08-16 13:35:00,33.28,33.29,33.26,33.27,6700.0,22.8254,22.8323,22.8117,22.8186,6700.0
2010-08-16 13:40:00,33.27,33.28,33.26,33.26,7200.0,22.8186,22.8254,22.8117,22.8117,7200.0
2010-08-16 13:45:00,33.25,33.26,33.22,33.23,11000.0,22.8049,22.8117,22.7843,22.7911,11000.0
2010-08-16 13:50:00,33.22,33.22,33.19,33.19,16600.0,22.7843,22.7843,22.7637,22.7637,16600.0
2010-08-16 13:55:00,33.19,33.2,33.19,33.19,6600.0,22.7637,22.7706,22.7637,22.7637,6600.0
2010-08-16 14:00:00,33.2,33.24,33.2,33.23,18200.0,22.7706,22.798,22.7706,22.7911,18200.0
2010-08-16 14:05:00,33.23,33.23,33.19,33.19,10600.0,22.7911,22.7911,22.7637,22.7637,10600.0
2010-08-16 14:10:00,33.19,33.19,33.18,33.19,14400.0,22.7637,22.7637,22.7568,22.7637,14400.0
2010-08-16 14:15:00,33.19,33.22,33.18,33.21,11500.0,22.7637,22.7843,22.7568,22.7774,11500.0
2010-08-16 14:20:00,33.22,33.22,33.2,33.22,15200.0,22.7843,22.7843,22.7706,22.7843,15200.0
2010-08-16 14:25:00,33.21,33.22,33.2,33.21,6700.0,22.7774,22.7843,22.7706,22.7774,6700.0
2010-08-16 14:30:00,33.21,33.22,33.2,33.2,6200.0,22.7774,22.7843,22.7706,22.7706,6200.0
2010-08-16 14:35:00,33.2,33.21,33.2,33.21,4800.0,22.7706,22.7774,22.7706,22.7774,4800.0
2010-08-16 14:40:00,33.2,33.22,33.19,33.22,11000.0,22.7706,22.7843,22.7637,22.7843,11000.0
2010-08-16 14:45:00,33.22,33.24,33.21,33.23,12600.0,22.7843,22.798,22.7774,22.7911,12600.0
2010-08-16 14:50:00,33.22,33.22,33.14,33.16,25600.0,22.7843,22.7843,22.7294,22.7431,25600.0
2010-08-16 14:55:00,33.16,33.18,33.15,33.18,9600.0,22.7431,22.7568,22.7363,22.7568,9600.0
2010-08-16 15:00:00,33.17,33.21,33.17,33.2,14800.0,22.75,22.7774,22.75,22.7706,14800.0
2010-08-16 15:05:00,33.2,33.21,33.19,33.2,20400.0,22.7706,22.7774,22.7637,22.7706,20400.0
2010-08-16 15:10:00,33.2,33.21,33.18,33.2,56000.0,22.7706,22.7774,22.7568,22.7706,56000.0
2010-08-16 15:15:00,33.21,33.23,33.2,33.21,36000.0,22.7774,22.7911,22.7706,22.7774,36000.0
2010-08-16 15:20:00,33.21,33.21,33.19,33.21,27000.0,22.7774,22.7774,22.7637,22.7774,27000.0
2010-08-16 15:25:00,33.2,33.23,33.19,33.23,23600.0,22.7706,22.7911,22.7637,22.7911,23600.0
2010-08-16 15:30:00,33.22,33.23,33.18,33.18,34300.0,22.7843,22.7911,22.7568,22.7568,34300.0
2010-08-16 15:35:00,33.18,33.22,33.18,33.22,35300.0,22.7568,22.7843,22.7568,22.7843,35300.0
2010-08-16 15:40:00,33.21,33.28,33.21,33.28,34000.0,22.7774,22.8254,22.7774,22.8254,34000.0
2010-08-16 15:45:00,33.27,33.28,33.24,33.24,49900.0,22.8186,22.8254,22.798,22.798,49900.0
2010-08-16 15:50:00,33.24,33.27,33.22,33.25,76500.0,22.798,22.8186,22.7843,22.8049,76500.0
2010-08-16 15:55:00,33.25,33.3,33.24,33.27,102600.0,22.8049,22.8392,22.798,22.8186,102600.0
2010-08-17 09:30:00,33.48,33.55,33.48,33.53,36500.0,22.9626,23.0106,22.9626,22.9969,36500.0
2010-08-17 09:35:00,33.52,33.53,33.47,33.5,11000.0,22.99,22.9969,22.9557,22.9763,11000.0
2010-08-17 09:40:00,33.5,33.5,33.41,33.43,7400.0,22.9763,22.9763,22.9146,22.9283,7400.0
2010-08-17 09:45:00,33.45,33.49,33.43,33.46,16000.0,22.942,22.9695,22.9283,22.9489,16000.0
2010-08-17 09:50:00,33.47,33.6,33.47,33.6,25100.0,22.9557,23.0449,22.9557,23.0449,25100.0
2010-08-17 09:55:00,33.6,33.66,33.59,33.64,32100.0,23.0449,23.0861,23.0381,23.0723,32100.0
2010-08-17 10:00:00,33.64,33.68,33.63,33.67,16200.0,23.0723,23.0998,23.0655,23.0929,16200.0
2010-08-17 10:05:00,33.67,33.68,33.63,33.63,10000.0,23.0929,23.0998,23.0655,23.0655,10000.0
2010-08-17 10:10:00,33.64,33.67,33.64,33.65,122400.0,23.0723,23.0929,23.0723,23.0792,122400.0
2010-08-17 10:15:00,33.66,33.68,33.65,33.67,9400.0,23.0861,23.0998,23.0792,23.0929,9400.0
2010-08-17 10:20:00,33.67,33.73,33.66,33.73,22700.0,23.0929,23.1341,23.0861,23.1341,22700.0
2010-08-17 10:25:00,33.73,33.75,33.7,33.74,22400.0,23.1341,23.1478,23.1135,23.1409,22400.0
2010-08-17 10:30:00,33.73,33.79,33.73,33.79,25300.0,23.1341,23.1752,23.1341,23.1752,25300.0
2010-08-17 10:35:00,33.79,33.81,33.78,33.81,15600.0,23.1752,23.1889,23.1684,23.1889,15600.0
2010-08-17 10:40:00,33.82,33.83,33.81,33.83,12600.0,23.1958,23.2027,23.1889,23.2027,12600.0
2010-08-17 10:45:00,33.83,33.85,33.83,33.84,15700.0,23.2027,23.2164,23.2027,23.2095,15700.0
2010-08-17 10:50:00,33.84,33.9,33.84,33.89,34200.0,23.2095,23.2507,23.2095,23.2438,34200.0
2010-08-17 10:55:00,33.89,33.93,33.88,33.9,26500.0,23.2438,23.2712,23.237,23.2507,26500.0
2010-08-17 11:00:00,33.9,33.96,33.9,33.96,17700.0,23.2507,23.2918,23.2507,23.2918,17700.0
2010-08-17 11:05:00,33.96,33.98,33.95,33.96,32200.0,23.2918,23.3055,23.285,23.2918,32200.0
2010-08-17 11:10:00,33.96,33.99,33.95,33.99,18700.0,23.2918,23.3124,23.285,23.3124,18700.0
2010-08-17 11:15:00,34.0,34.03,33.99,34.01,34300.0,23.3193,23.3398,23.3124,23.3261,34300.0
2010-08-17 11:20:00,34.01,34.01,34.0,34.01,19000.0,23.3261,23.3261,23.3193,23.3261,19000.0
2010-08-17 11:25:00,34.01,34.02,34.0,34.02,11800.0,23.3261,23.333,23.3193,23.333,11800.0
2010-08-17 11:30:00,34.01,34.06,34.0,34.06,28400.0,23.3261,23.3604,23.3193,23.3604,28400.0
2010-08-17 11:35:00,34.06,34.17,34.06,34.16,86200.0,23.3604,23.4358,23.3604,23.429,86200.0
2010-08-17 11:40:00,34.16,34.22,34.15,34.22,46700.0,23.429,23.4701,23.4221,23.4701,46700.0
2010-08-17 11:45:00,34.22,34.29,34.21,34.28,88900.0,23.4701,23.5182,23.4633,23.5113,88900.0
2010-08-17 11:50:00,34.28,34.28,34.14,34.15,42600.0,23.5113,23.5113,23.4153,23.4221,42600.0
2010-08-17 11:55:00,34.15,34.15,34.12,34.13,12000.0,23.4221,23.4221,23.4016,23.4084,12000.0
2010-08-17 12:00:00,34.14,34.15,34.13,34.13,16700.0,23.4153,23.4221,23.4084,23.4084,16700.0
2010-08-17 12:05:00,34.14,34.14,34.12,34.13,17000.0,23.4153,23.4153,23.4016,23.4084,17000.0
2010-08-17 12:10:00,34.14,34.14,34.12,34.12,10000.0,23.4153,23.4153,23.4016,23.4016,10000.0
2010-08-17 12:15:00,34.12,34.12,34.04,34.04,16200.0,23.4016,23.4016,23.3467,23.3467,16200.0
2010-08-17 12:20:00,34.05,34.05,33.99,34.0,16100.0,23.3535,23.3535,23.3124,23.3193,16100.0
2010-08-17 12:25:00,34.0,34.01,33.98,33.99,9100.0,23.3193,23.3261,23.3055,23.3124,9100.0
2010-08-17 12:30:00,33.98,33.99,33.96,33.96,14900.0,23.3055,23.3124,23.2918,23.2918,14900.0
2010-08-17 12:35:00,33.96,34.01,33.96,34.01,21100.0,23.2918,23.3261,23.2918,23.3261,21100.0
2010-08-17 12:40:00,34.01,34.06,34.0,34.03,24000.0,23.3261,23.3604,23.3193,23.3398,24000.0
2010-08-17 12:45:00,34.03,34.06,34.02,34.05,13300.0,23.3398,23.3604,23.333,23.3535,13300.0
2010-08-17 12:50:00,34.05,34.05,34.01,34.02,16000.0,23.3535,23.3535,23.3261,23.333,16000.0
2010-08-17 12:55:00,34.03,34.04,34.02,34.04,8500.0,23.3398,23.3467,23.333,23.3467,8500.0
2010-08-17 13:00:00,34.04,34.07,34.04,34.07,12600.0,23.3467,23.3673,23.3467,23.3673,12600.0
2010-08-17 13:05:00,34.06,34.09,34.06,34.09,9000.0,23.3604,23.381,23.3604,23.381,9000.0
2010-08-17 13:10:00,34.09,34.15,34.09,34.15,21100.0,23.381,23.4221,23.381,23.4221,21100.0
2010-08-17 13:15:00,34.15,34.21,34.15,34.21,51800.0,23.4221,23.4633,23.4221,23.4633,51800.0
2010-08-17 13:20:00,34.21,34.25,34.21,34.24,22400.0,23.4633,23.4907,23.4633,23.4839,22400.0
2010-08-17 13:25:00,34.23,34.35,34.23,34.34,77800.0,23.477,23.5593,23.477,23.5524,77800.0
2010-08-17 13:30:00,34.33,34.39,34.3,34.39,45300.0,23.5456,23.5867,23.525,23.5867,45300.0
2010-08-17 13:35:00,34.39,34.45,34.37,34.37,103200.0,23.5867,23.6279,23.573,23.573,103200.0
2010-08-17 13:40:00,34.37,34.39,34.27,34.33,33400.0,23.573,23.5867,23.5044,23.5456,33400.0
2010-08-17 13:45:00,34.32,34.32,34.29,34.31,10900.0,23.5387,23.5387,23.5182,23.5319,10900.0
2010-08-17 13:50:00,34.31,34.31,34.23,34.24,20000.0,23.5319,23.5319,23.477,23.4839,20000.0
2010-08-17 13:55:00,34.24,34.27,34.22,34.24,19300.0,23.4839,23.5044,23.4701,23.4839,19300.0
2010-08-17 14:00:00,34.24,34.24,34.21,34.21,16100.0,23.4839,23.4839,23.4633,23.4633,16100.0
2010-08-17 14:05:00,34.21,34.21,34.15,34.18,33700.0,23.4633,23.4633,23.4221,23.4427,33700.0
2010-08-17 14:10:00,34.18,34.2,34.15,34.15,19700.0,23.4427,23.4564,23.4221,23.4221,19700.0
2010-08-17 14:15:00,34.15,34.15,34.11,34.13,32800.0,23.4221,23.4221,23.3947,23.4084,32800.0
2010-08-17 14:20:00,34.12,34.2,34.12,34.19,52300.0,23.4016,23.4564,23.4016,23.4496,52300.0
2010-08-17 14:25:00,34.18,34.19,34.16,34.19,22000.0,23.4427,23.4496,23.429,23.4496,22000.0
2010-08-17 14:30:00,34.19,34.22,34.19,34.19,28300.0,23.4496,23.4701,23.4496,23.4496,28300.0
2010-08-17 14:35:00,34.19,34.21,34.16,34.16,26000.0,23.4496,23.4633,23.429,23.429,26000.0
2010-08-17 14:40:00,34.16,34.16,34.13,34.15,23000.0,23.429,23.429,23.4084,23.4221,23000.0
2010-08-17 14:45:00,34.15,34.16,34.12,34.15,22100.0,23.4221,23.429,23.4016,23.4221,22100.0
2010-08-17 14:50:00,34.14,34.14,34.1,34.11,34600.0,23.4153,23.4153,23.3878,23.3947,34600.0
2010-08-17 14:55:00,34.11,34.11,34.06,34.06,22800.0,23.3947,23.3947,23.3604,23.3604,22800.0
2010-08-17 15:00:00,34.07,34.09,34.06,34.08,26800.0,23.3673,23.381,23.3604,23.3741,26800.0
2010-08-17 15:05:00,34.08,34.1,34.06,34.07,18000.0,23.3741,23.3878,23.3604,23.3673,18000.0
2010-08-17 15:10:00,34.07,34.07,34.03,34.04,13900.0,23.3673,23.3673,23.3398,23.3467,13900.0
2010-08-17 15:15:00,34.03,34.07,34.03,34.05,24700.0,23.3398,23.3673,23.3398,23.3535,24700.0
2010-08-17 15:20:00,34.05,34.09,34.04,34.09,24100.0,23.3535,23.381,23.3467,23.381,24100.0
2010-08-17 15:25:00,34.09,34.1,34.08,34.09,19000.0,23.381,23.3878,23.3741,23.381,19000.0
2010-08-17 15:30:00,34.1,34.1,34.06,34.07,36000.0,23.3878,23.3878,23.3604,23.3673,36000.0
2010-08-17 15:35:00,34.07,34.07,34.03,34.05,39900.0,23.3673,23.3673,23.3398,23.3535,39900.0
2010-08-17 15:40:00,34.05,34.1,34.04,34.09,51200.0,23.3535,23.3878,23.3467,23.381,51200.0
2010-08-17 15:45:00,34.08,34.08,34.02,34.02,45800.0,23.3741,23.3741,23.333,23.333,45800.0
2010-08-17 15:50:00,34.02,34.03,33.99,33.99,90900.0,23.333,23.3398,23.3124,23.3124,90900.0
2010-08-17 15:55:00,33.99,33.99,33.94,33.99,160800.0,23.3124,23.3124,23.2781,23.3124,160800.0
2010-08-18 09:30:00,33.94,33.94,33.82,33.82,17500.0,23.2781,23.2781,23.1958,23.1958,17500.0
2010-08-18 09:35:00,33.84,33.85,33.77,33.79,11100.0,23.2095,23.2164,23.1615,23.1752,11100.0
2010-08-18 09:40:00,33.79,33.91,33.78,33.88,66000.0,23.1752,23.2575,23.1684,23.237,66000.0
2010-08-18 09:45:00,33.88,33.91,33.84,33.9,19300.0,23.237,23.2575,23.2095,23.2507,19300.0
2010-08-18 09:50:00,33.9,33.98,33.86,33.96,56400.0,23.2507,23.3055,23.2232,23.2918,56400.0
2010-08-18 09:55:00,33.96,33.96,33.92,33.94,11300.0,23.2918,23.2918,23.2644,23.2781,11300.0
2010-08-18 10:00:00,33.95,33.96,33.87,33.88,26000.0,23.285,23.2918,23.2301,23.237,26000.0
2010-08-18 10:05:00,33.88,33.92,33.88,33.9,9900.0,23.237,23.2644,23.237,23.2507,9900.0
2010-08-18 10:10:00,33.89,33.91,33.87,33.88,8200.0,23.2438,23.2575,23.2301,23.237,8200.0
2010-08-18 10:15:00,33.88,33.89,33.85,33.85,9600.0,23.237,23.2438,23.2164,23.2164,9600.0
2010-08-18 10:20:00,33.86,33.86,33.78,33.79,8700.0,23.2232,23.2232,23.1684,23.1752,8700.0
2010-08-18 10:25:00,33.78,33.78,33.71,33.71,10800.0,23.1684,23.1684,23.1204,23.1204,10800.0
2010-08-18 10:30:00,33.72,33.78,33.71,33.78,11500.0,23.1272,23.1684,23.1204,23.1684,11500.0
2010-08-18 10:35:00,33.77,33.85,33.77,33.85,4900.0,23.1615,23.2164,23.1615,23.2164,4900.0
2010-08-18 10:40:00,33.84,33.87,33.84,33.86,3900.0,23.2095,23.2301,23.2095,23.2232,3900.0
2010-08-18 10:45:00,33.86,33.87,33.8,33.82,8400.0,23.2232,23.2301,23.1821,23.1958,8400.0
2010-08-18 10:50:00,33.8,33.81,33.76,33.78,7900.0,23.1821,23.1889,23.1546,23.1684,7900.0
2010-08-18 10:55:00,33.79,33.83,33.78,33.83,8200.0,23.1752,23.2027,23.1684,23.2027,8200.0
2010-08-18 11:00:00,33.84,33.88,33.82,33.87,7200.0,23.2095,23.237,23.1958,23.2301,7200.0
2010-08-18 11:05:00,33.88,33.92,33.87,33.87,7200.0,23.237,23.2644,23.2301,23.2301,7200.0
2010-08-18 11:10:00,33.87,33.88,33.87,33.88,7600.0,23.2301,23.237,23.2301,23.237,7600.0
2010-08-18 11:15:00,33.88,33.88,33.84,33.84,12300.0,23.237,23.237,23.2095,23.2095,12300.0
2010-08-18 11:20:00,33.85,33.87,33.83,33.87,8100.0,23.2164,23.2301,23.2027,23.2301,8100.0
2010-08-18 11:25:00,33.87,33.89,33.84,33.85,6800.0,23.2301,23.2438,23.2095,23.2164,6800.0
2010-08-18 11:30:00,33.84,33.86,33.83,33.85,5500.0,23.2095,23.2232,23.2027,23.2164,5500.0
2010-08-18 11:35:00,33.84,33.88,33.83,33.88,12900.0,23.2095,23.237,23.2027,23.237,12900.0
2010-08-18 11:40:00,33.87,33.9,33.87,33.9,4800.0,23.2301,23.2507,23.2301,23.2507,4800.0
2010-08-18 11:45:00,33.9,33.92,33.88,33.91,6800.0,23.2507,23.2644,23.237,23.2575,6800.0
2010-08-18 11:50:00,33.92,33.95,33.92,33.94,14100.0,23.2644,23.285,23.2644,23.2781,14100.0
2010-08-18 11:55:00,33.94,33.95,33.93,33.94,6200.0,23.2781,23.285,23.2712,23.2781,6200.0
2010-08-18 12:00:00,33.93,33.95,33.92,33.92,11100.0,23.2712,23.285,23.2644,23.2644,11100.0
2010-08-18 12:05:00,33.92,33.93,33.92,33.93,4200.0,23.2644,23.2712,23.2644,23.2712,4200.0
2010-08-18 12:10:00,33.93,33.94,33.92,33.93,7700.0,23.2712,23.2781,23.2644,23.2712,7700.0
2010-08-18 12:15:00,33.92,33.93,33.91,33.92,7100.0,23.2644,23.2712,23.2575,23.2644,7100.0
2010-08-18 12:20:00,33.92,33.94,33.91,33.91,4900.0,23.2644,23.2781,23.2575,23.2575,4900.0
2010-08-18 12:25:00,33.91,33.93,33.91,33.93,3100.0,23.2575,23.2712,23.2575,23.2712,3100.0
2010-08-18 12:30:00,33.94,33.95,33.94,33.95,4000.0,23.2781,23.285,23.2781,23.285,4000.0
2010-08-18 12:35:00,33.94,33.94,33.91,33.92,8800.0,23.2781,23.2781,23.2575,23.2644,8800.0
2010-08-18 12:40:00,33.91,33.94,33.91,33.94,7600.0,23.2575,23.2781,23.2575,23.2781,7600.0
2010-08-18 12:45:00,33.95,33.97,33.94,33.96,6500.0,23.285,23.2987,23.2781,23.2918,6500.0
2010-08-18 12:50:00,33.97,34.0,33.96,34.0,13400.0,23.2987,23.3193,23.2918,23.3193,13400.0
2010-08-18 12:55:00,33.99,34.02,33.99,34.01,10400.0,23.3124,23.333,23.3124,23.3261,10400.0
2010-08-18 13:00:00,34.01,34.02,33.99,34.01,10200.0,23.3261,23.333,23.3124,23.3261,10200.0
2010-08-18 13:05:00,34.02,34.13,34.02,34.1,17000.0,23.333,23.4084,23.333,23.3878,17000.0
2010-08-18 13:10:00,34.11,34.13,34.08,34.08,17900.0,23.3947,23.4084,23.3741,23.3741,17900.0
2010-08-18 13:15:00,34.09,34.1,34.04,34.04,30300.0,23.381,23.3878,23.3467,23.3467,30300.0
2010-08-18 13:20:00,34.04,34.05,34.03,34.04,9000.0,23.3467,23.3535,23.3398,23.3467,9000.0
2010-08-18 13:25:00,34.03,34.06,34.03,34.06,5500.0,23.3398,23.3604,23.3398,23.3604,5500.0
2010-08-18 13:30:00,34.06,34.1,34.06,34.1,8100.0,23.3604,23.3878,23.3604,23.3878,8100.0
2010-08-18 13:35:00,34.1,34.1,34.06,34.07,7000.0,23.3878,23.3878,23.3604,23.3673,7000.0
2010-08-18 13:40:00,34.06,34.09,34.06,34.09,6000.0,23.3604,23.381,23.3604,23.381,6000.0
2010-08-18 13:45:00,34.08,34.12,34.08,34.11,8200.0,23.3741,23.4016,23.3741,23.3947,8200.0
2010-08-18 13:50:00,34.11,34.12,34.1,34.1,3800.0,23.3947,23.4016,23.3878,23.3878,3800.0
2010-08-18 13:55:00,34.11,34.13,34.1,34.12,4100.0,23.3947,23.4084,23.3878,23.4016,4100.0
2010-08-18 14:00:00,34.13,34.15,34.11,34.12,12900.0,23.4084,23.4221,23.3947,23.4016,12900.0
2010-08-18 14:05:00,34.11,34.12,34.08,34.09,6000.0,23.3947,23.4016,23.3741,23.381,6000.0
2010-08-18 14:10:00,34.09,34.1,34.08,34.1,11800.0,23.381,23.3878,23.3741,23.3878,11800.0
2010-08-18 14:15:00,34.1,34.1,34.07,34.08,18400.0,23.3878,23.3878,23.3673,23.3741,18400.0
2010-08-18 14:20:00,34.08,34.1,34.08,34.09,6700.0,23.3741,23.3878,23.3741,23.381,6700.0
2010-08-18 14:25:00,34.09,34.11,34.09,34.1,9400.0,23.381,23.3947,23.381,23.3878,9400.0
2010-08-18 14:30:00,34.09,34.1,34.06,34.08,10900.0,23.381,23.3878,23.3604,23.3741,10900.0
2010-08-18 14:35:00,34.08,34.09,34.08,34.09,4300.0,23.3741,23.381,23.3741,23.381,4300.0
2010-08-18 14:40:00,34.08,34.13,34.08,34.12,16300.0,23.3741,23.4084,23.3741,23.4016,16300.0
2010-08-18 14:45:00,34.11,34.13,34.09,34.1,19400.0,23.3947,23.4084,23.381,23.3878,19400.0
2010-08-18 14:50:00,34.09,34.11,34.09,34.11,8600.0,23.381,23.3947,23.381,23.3947,8600.0
2010-08-18 14:55:00,34.11,34.11,34.07,34.09,11200.0,23.3947,23.3947,23.3673,23.381,11200.0
2010-08-18 15:00:00,34.08,34.12,34.08,34.09,28700.0,23.3741,23.4016,23.3741,23.381,28700.0
2010-08-18 15:05:00,34.08,34.09,34.04,34.04,12700.0,23.3741,23.381,23.3467,23.3467,12700.0
2010-08-18 15:10:00,34.04,34.05,33.99,34.0,13100.0,23.3467,23.3535,23.3124,23.3193,13100.0
2010-08-18 15:15:00,33.99,34.03,33.99,34.03,14300.0,23.3124,23.3398,23.3124,23.3398,14300.0
2010-08-18 15:20:00,34.02,34.04,34.01,34.01,16900.0,23.333,23.3467,23.3261,23.3261,16900.0
2010-08-18 15:25:00,34.02,34.03,34.0,34.03,20000.0,23.333,23.3398,23.3193,23.3398,20000.0
2010-08-18 15:30:00,34.02,34.04,33.99,34.04,30500.0,23.333,23.3467,23.3124,23.3467,30500.0
2010-08-18 15:35:00,34.04,34.05,34.02,34.03,32700.0,23.3467,23.3535,23.333,23.3398,32700.0
2010-08-18 15:40:00,34.03,34.05,34.01,34.04,32800.0,23.3398,23.3535,23.3261,23.3467,32800.0
2010-08-18 15:45:00,34.04,34.07,34.04,34.04,31200.0,23.3467,23.3673,23.3467,23.3467,31200.0
2010-08-18 15:50:00,34.05,34.06,34.0,34.01,47600.0,23.3535,23.3604,23.3193,23.3261,47600.0
2010-08-18 15:55:00,34.0,34.01,33.95,33.95,131500.0,23.3193,23.3261,23.285,23.285,131500.0
2010-08-19 09:30:00,33.89,33.9,33.76,33.8,26700.0,23.2438,23.2507,23.1546,23.1821,26700.0
2010-08-19 09:35:00,33.81,33.91,33.79,33.86,27500.0,23.1889,23.2575,23.1752,23.2232,27500.0
2010-08-19 09:40:00,33.87,33.93,33.87,33.91,14600.0,23.2301,23.2712,23.2301,23.2575,14600.0
2010-08-19 09:45:00,33.92,33.96,33.89,33.94,56300.0,23.2644,23.2918,23.2438,23.2781,56300.0
2010-08-19 09:50:00,33.93,33.94,33.79,33.79,38900.0,23.2712,23.2781,23.1752,23.1752,38900.0
2010-08-19 09:55:00,33.79,33.86,33.78,33.82,45200.0,23.1752,23.2232,23.1684,23.1958,45200.0
2010-08-19 10:00:00,33.83,33.83,33.39,33.42,64100.0,23.2027,23.2027,22.9009,22.9215,64100.0
2010-08-19 10:05:00,33.44,33.54,33.42,33.53,21100.0,22.9352,23.0038,22.9215,22.9969,21100.0
2010-08-19 10:10:00,33.5,33.63,33.5,33.61,31600.0,22.9763,23.0655,22.9763,23.0518,31600.0
2010-08-19 10:15:00,33.61,33.65,33.6,33.64,25600.0,23.0518,23.0792,23.0449,23.0723,25600.0
2010-08-19 10:20:00,33.65,33.65,33.56,33.58,22400.0,23.0792,23.0792,23.0175,23.0312,22400.0
2010-08-19 10:25:00,33.58,33.58,33.45,33.47,21900.0,23.0312,23.0312,22.942,22.9557,21900.0
2010-08-19 10:30:00,33.46,33.5,33.43,33.5,15100.0,22.9489,22.9763,22.9283,22.9763,15100.0
2010-08-19 10:35:00,33.5,33.51,33.44,33.44,31800.0,22.9763,22.9832,22.9352,22.9352,31800.0
2010-08-19 10:40:00,33.45,33.45,33.34,33.36,29100.0,22.942,22.942,22.8666,22.8803,29100.0
2010-08-19 10:45:00,33.37,33.46,33.36,33.45,18100.0,22.8872,22.9489,22.8803,22.942,18100.0
2010-08-19 10:50:00,33.45,33.49,33.43,33.45,18600.0,22.942,22.9695,22.9283,22.942,18600.0
2010-08-19 10:55:00,33.44,33.51,33.44,33.51,11600.0,22.9352,22.9832,22.9352,22.9832,11600.0
2010-08-19 11:00:00,33.5,33.52,33.45,33.45,20300.0,22.9763,22.99,22.942,22.942,20300.0
2010-08-19 11:05:00,33.47,33.48,33.42,33.43,14900.0,22.9557,22.9626,22.9215,22.9283,14900.0
2010-08-19 11:10:00,33.42,33.47,33.42,33.45,17500.0,22.9215,22.9557,22.9215,22.942,17500.0
2010-08-19 11:15:00,33.46,33.49,33.45,33.49,14500.0,22.9489,22.9695,22.942,22.9695,14500.0
2010-08-19 11:20:00,33.5,33.53,33.5,33.53,13900.0,22.9763,22.9969,22.9763,22.9969,13900.0
2010-08-19 11:25:00,33.53,33.53,33.5,33.51,12600.0,22.9969,22.9969,22.9763,22.9832,12600.0
2010-08-19 11:30:00,33.52,33.54,33.51,33.52,21200.0,22.99,23.0038,22.9832,22.99,21200.0
2010-08-19 11:35:00,33.52,33.52,33.43,33.47,23600.0,22.99,22.99,22.9283,22.9557,23600.0
2010-08-19 11:40:00,33.47,33.48,33.45,33.46,13700.0,22.9557,22.9626,22.942,22.9489,13700.0
2010-08-19 11:45:00,33.46,33.48,33.43,33.45,16900.0,22.9489,22.9626,22.9283,22.942,16900.0
2010-08-19 11:50:00,33.45,33.45,33.41,33.42,23300.0,22.942,22.942,22.9146,22.9215,23300.0
2010-08-19 11:55:00,33.41,33.43,33.4,33.42,17300.0,22.9146,22.9283,22.9077,22.9215,17300.0
2010-08-19 12:00:00,33.44,33.45,33.42,33.42,5100.0,22.9352,22.942,22.9215,22.9215,5100.0
2010-08-19 12:05:00,33.43,33.43,33.39,33.4,12400.0,22.9283,22.9283,22.9009,22.9077,12400.0
2010-08-19 12:10:00,33.39,33.39,33.37,33.38,5900.0,22.9009,22.9009,22.8872,22.894,5900.0
2010-08-19 12:15:00,33.38,33.41,33.36,33.41,14000.0,22.894,22.9146,22.8803,22.9146,14000.0
2010-08-19 12:20:00,33.41,33.44,33.41,33.44,5300.0,22.9146,22.9352,22.9146,22.9352,5300.0
2010-08-19 12:25:00,33.43,33.44,33.41,33.41,5700.0,22.9283,22.9352,22.9146,22.9146,5700.0
2010-08-19 12:30:00,33.42,33.42,33.41,33.41,8100.0,22.9215,22.9215,22.9146,22.9146,8100.0
2010-08-19 12:35:00,33.41,33.43,33.4,33.41,12000.0,22.9146,22.9283,22.9077,22.9146,12000.0
2010-08-19 12:40:00,33.42,33.43,33.4,33.41,9800.0,22.9215,22.9283,22.9077,22.9146,9800.0
2010-08-19 12:45:00,33.41,33.43,33.41,33.42,4200.0,22.9146,22.9283,22.9146,22.9215,4200.0
2010-08-19 12:50:00,33.41,33.41,33.38,33.38,10000.0,22.9146,22.9146,22.894,22.894,10000.0
2010-08-19 12:55:00,33.39,33.4,33.38,33.38,6700.0,22.9009,22.9077,22.894,22.894,6700.0
2010-08-19 13:00:00,33.38,33.45,33.38,33.45,12500.0,22.894,22.942,22.894,22.942,12500.0
2010-08-19 13:05:00,33.45,33.47,33.45,33.47,6300.0,22.942,22.9557,22.942,22.9557,6300.0
2010-08-19 13:10:00,33.47,33.47,33.43,33.43,7900.0,22.9557,22.9557,22.9283,22.9283,7900.0
2010-08-19 13:15:00,33.44,33.47,33.41,33.46,9200.0,22.9352,22.9557,22.9146,22.9489,9200.0
2010-08-19 13:20:00,33.46,33.47,33.43,33.46,8600.0,22.9489,22.9557,22.9283,22.9489,8600.0
2010-08-19 13:25:00,33.46,33.47,33.46,33.46,2700.0,22.9489,22.9557,22.9489,22.9489,2700.0
2010-08-19 13:30:00,33.47,33.47,33.45,33.46,15200.0,22.9557,22.9557,22.942,22.9489,15200.0
2010-08-19 13:35:00,33.45,33.48,33.45,33.48,7400.0,22.942,22.9626,22.942,22.9626,7400.0
2010-08-19 13:40:00,33.48,33.48,33.46,33.46,11700.0,22.9626,22.9626,22.9489,22.9489,11700.0
2010-08-19 13:45:00,33.46,33.49,33.46,33.48,10200.0,22.9489,22.9695,22.9489,22.9626,10200.0
2010-08-19 13:50:00,33.48,33.48,33.45,33.45,6300.0,22.9626,22.9626,22.942,22.942,6300.0
2010-08-19 13:55:00,33.46,33.46,33.42,33.42,12500.0,22.9489,22.9489,22.9215,22.9215,12500.0
2010-08-19 14:00:00,33.42,33.43,33.39,33.4,17300.0,22.9215,22.9283,22.9009,22.9077,17300.0
2010-08-19 14:05:00,33.41,33.42,33.39,33.42,15700.0,22.9146,22.9215,22.9009,22.9215,15700.0
2010-08-19 14:10:00,33.42,33.46,33.41,33.46,10300.0,22.9215,22.9489,22.9146,22.9489,10300.0
2010-08-19 14:15:00,33.47,33.47,33.45,33.47,9900.0,22.9557,22.9557,22.942,22.9557,9900.0
2010-08-19 14:20:00,33.47,33.5,33.46,33.49,22200.0,22.9557,22.9763,22.9489,22.9695,22200.0
2010-08-19 14:25:00,33.49,33.51,33.49,33.51,5400.0,22.9695,22.9832,22.9695,22.9832,5400.0
2010-08-19 14:30:00,33.51,33.55,33.51,33.55,19000.0,22.9832,23.0106,22.9832,23.0106,19000.0
2010-08-19 14:35:00,33.55,33.55,33.51,33.52,15800.0,23.0106,23.0106,22.9832,22.99,15800.0
2010-08-19 14:40:00,33.51,33.51,33.46,33.48,26500.0,22.9832,22.9832,22.9489,22.9626,26500.0
2010-08-19 14:45:00,33.48,33.52,33.48,33.52,14600.0,22.9626,22.99,22.9626,22.99,14600.0
2010-08-19 14:50:00,33.52,33.56,33.52,33.53,20300.0,22.99,23.0175,22.99,22.9969,20300.0
2010-08-19 14:55:00,33.52,33.54,33.52,33.52,15000.0,22.99,23.0038,22.99,22.99,15000.0
2010-08-19 15:00:00,33.53,33.53,33.48,33.48,19200.0,22.9969,22.9969,22.9626,22.9626,19200.0
2010-08-19 15:05:00,33.48,33.52,33.47,33.52,24100.0,22.9626,22.99,22.9557,22.99,24100.0
2010-08-19 15:10:00,33.52,33.56,33.52,33.56,29900.0,22.99,23.0175,22.99,23.0175,29900.0
2010-08-19 15:15:00,33.56,33.62,33.56,33.6,39000.0,23.0175,23.0586,23.0175,23.0449,39000.0
2010-08-19 15:20:00,33.6,33.64,33.59,33.64,26400.0,23.0449,23.0723,23.0381,23.0723,26400.0
2010-08-19 15:25:00,33.64,33.64,33.57,33.57,23100.0,23.0723,23.0723,23.0243,23.0243,23100.0
2010-08-19 15:30:00,33.57,33.58,33.56,33.57,34000.0,23.0243,23.0312,23.0175,23.0243,34000.0
2010-08-19 15:35:00,33.58,33.58,33.5,33.52,39600.0,23.0312,23.0312,22.9763,22.99,39600.0
2010-08-19 15:40:00,33.52,33.52,33.48,33.52,54500.0,22.99,22.99,22.9626,22.99,54500.0
2010-08-19 15:45:00,33.51,33.52,33.49,33.51,47200.0,22.9832,22.99,22.9695,22.9832,47200.0
2010-08-19 15:50:00,33.5,33.54,33.49,33.54,63500.0,22.9763,23.0038,22.9695,23.0038,63500.0
2010-08-19 15:55:00,33.54,33.55,33.46,33.47,138300.0,23.0038,23.0106,22.9489,22.9557,138300.0
2010-08-20 09:30:00,33.41,33.54,33.31,33.38,431500.0,22.9146,23.0038,22.846,22.894,431500.0
2010-08-20 09:35:00,33.38,33.46,33.33,33.35,26500.0,22.894,22.9489,22.8597,22.8734,26500.0
2010-08-20 09:40:00,33.35,33.37,33.26,33.29,9600.0,22.8734,22.8872,22.8117,22.8323,9600.0
2010-08-20 09:45:00,33.29,33.33,33.21,33.23,12100.0,22.8323,22.8597,22.7774,22.7911,12100.0
2010-08-20 09:50:00,33.23,33.26,33.2,33.21,10300.0,22.7911,22.8117,22.7706,22.7774,10300.0
2010-08-20 09:55:00,33.21,33.27,33.21,33.27,11000.0,22.7774,22.8186,22.7774,22.8186,11000.0
2010-08-20 10:00:00,33.27,33.32,33.27,33.31,12400.0,22.8186,22.8529,22.8186,22.846,12400.0
2010-08-20 10:05:00,33.31,33.32,33.26,33.27,19600.0,22.846,22.8529,22.8117,22.8186,19600.0
2010-08-20 10:10:00,33.27,33.28,33.19,33.19,14700.0,22.8186,22.8254,22.7637,22.7637,14700.0
2010-08-20 10:15:00,33.18,33.24,33.17,33.22,11400.0,22.7568,22.798,22.75,22.7843,11400.0
2010-08-20 10:20:00,33.22,33.27,33.22,33.27,9100.0,22.7843,22.8186,22.7843,22.8186,9100.0
2010-08-20 10:25:00,33.28,33.31,33.25,33.25,9700.0,22.8254,22.846,22.8049,22.8049,9700.0
2010-08-20 10:30:00,33.25,33.28,33.24,33.26,8400.0,22.8049,22.8254,22.798,22.8117,8400.0
2010-08-20 10:35:00,33.25,33.31,33.25,33.29,12600.0,22.8049,22.846,22.8049,22.8323,12600.0
2010-08-20 10:40:00,33.29,33.32,33.28,33.31,5800.0,22.8323,22.8529,22.8254,22.846,5800.0
2010-08-20 10:45:00,33.3,33.33,33.29,33.29,12400.0,22.8392,22.8597,22.8323,22.8323,12400.0
2010-08-20 10:50:00,33.29,33.31,33.25,33.26,10200.0,22.8323,22.846,22.8049,22.8117,10200.0
2010-08-20 10:55:00,33.27,33.28,33.26,33.27,7800.0,22.8186,22.8254,22.8117,22.8186,7800.0
2010-08-20 11:00:00,33.26,33.28,33.26,33.28,5200.0,22.8117,22.8254,22.8117,22.8254,5200.0
2010-08-20 11:05:00,33.27,33.32,33.23,33.32,11000.0,22.8186,22.8529,22.7911,22.8529,11000.0
2010-08-20 11:10:00,33.32,33.34,33.31,33.34,4300.0,22.8529,22.8666,22.846,22.8666,4300.0
2010-08-20 11:15:00,33.33,33.33,33.29,33.3,18100.0,22.8597,22.8597,22.8323,22.8392,18100.0
2010-08-20 11:20:00,33.3,33.31,33.26,33.26,9400.0,22.8392,22.846,22.8117,22.8117,9400.0
2010-08-20 11:25:00,33.26,33.28,33.23,33.28,6800.0,22.8117,22.8254,22.7911,22.8254,6800.0
2010-08-20 11:30:00,33.28,33.3,33.26,33.29,3600.0,22.8254,22.8392,22.8117,22.8323,3600.0
2010-08-20 11:35:00,33.3,33.3,33.24,33.26,9000.0,22.8392,22.8392,22.798,22.8117,9000.0
2010-08-20 11:40:00,33.27,33.32,33.27,33.3,11400.0,22.8186,22.8529,22.8186,22.8392,11400.0
2010-08-20 11:45:00,33.31,33.31,33.27,33.27,8400.0,22.846,22.846,22.8186,22.8186,8400.0
2010-08-20 11:50:00,33.26,33.26,33.24,33.24,7500.0,22.8117,22.8117,22.798,22.798,7500.0
2010-08-20 11:55:00,33.25,33.26,33.22,33.22,10900.0,22.8049,22.8117,22.7843,22.7843,10900.0
2010-08-20 12:00:00,33.23,33.29,33.23,33.29,5700.0,22.7911,22.8323,22.7911,22.8323,5700.0
2010-08-20 12:05:00,33.29,33.29,33.28,33.28,4200.0,22.8323,22.8323,22.8254,22.8254,4200.0
2010-08-20 12:10:00,33.29,33.29,33.27,33.29,4300.0,22.8323,22.8323,22.8186,22.8323,4300.0
2010-08-20 12:15:00,33.28,33.29,33.27,33.29,5600.0,22.8254,22.8323,22.8186,22.8323,5600.0
2010-08-20 12:20:00,33.29,33.33,33.29,33.33,8600.0,22.8323,22.8597,22.8323,22.8597,8600.0
2010-08-20 12:25:00,33.33,33.33,33.31,33.32,5200.0,22.8597,22.8597,22.846,22.8529,5200.0
2010-08-20 12:30:00,33.33,33.33,33.3,33.3,13100.0,22.8597,22.8597,22.8392,22.8392,13100.0
2010-08-20 12:35:00,33.29,33.3,33.28,33.3,6300.0,22.8323,22.8392,22.8254,22.8392,6300.0
2010-08-20 12:40:00,33.29,33.3,33.25,33.25,12200.0,22.8323,22.8392,22.8049,22.8049,12200.0
2010-08-20 12:45:00,33.24,33.26,33.24,33.25,8600.0,22.798,22.8117,22.798,22.8049,8600.0
2010-08-20 12:50:00,33.25,33.28,33.25,33.27,7400.0,22.8049,22.8254,22.8049,22.8186,7400.0
2010-08-20 12:55:00,33.28,33.31,33.28,33.29,5400.0,22.8254,22.846,22.8254,22.8323,5400.0
2010-08-20 13:00:00,33.29,33.33,33.29,33.32,10400.0,22.8323,22.8597,22.8323,22.8529,10400.0
2010-08-20 13:05:00,33.33,33.35,33.33,33.35,3700.0,22.8597,22.8734,22.8597,22.8734,3700.0
2010-08-20 13:10:00,33.35,33.35,33.33,33.34,5900.0,22.8734,22.8734,22.8597,22.8666,5900.0
2010-08-20 13:15:00,33.33,33.34,33.31,33.31,6800.0,22.8597,22.8666,22.846,22.846,6800.0
2010-08-20 13:20:00,33.32,33.32,33.3,33.3,7200.0,22.8529,22.8529,22.8392,22.8392,7200.0
2010-08-20 13:25:00,33.31,33.32,33.3,33.32,7800.0,22.846,22.8529,22.8392,22.8529,7800.0
2010-08-20 13:30:00,33.32,33.32,33.3,33.3,5500.0,22.8529,22.8529,22.8392,22.8392,5500.0
2010-08-20 13:35:00,33.31,33.31,33.27,33.28,11300.0,22.846,22.846,22.8186,22.8254,11300.0
2010-08-20 13:40:00,33.29,33.33,33.29,33.33,22200.0,22.8323,22.8597,22.8323,22.8597,22200.0
2010-08-20 13:45:00,33.33,33.41,33.33,33.4,41400.0,22.8597,22.9146,22.8597,22.9077,41400.0
2010-08-20 13:50:00,33.4,33.44,33.4,33.43,26900.0,22.9077,22.9352,22.9077,22.9283,26900.0
2010-08-20 13:55:00,33.43,33.45,33.39,33.4,22400.0,22.9283,22.942,22.9009,22.9077,22400.0
2010-08-20 14:00:00,33.42,33.42,33.39,33.39,6500.0,22.9215,22.9215,22.9009,22.9009,6500.0
2010-08-20 14:05:00,33.39,33.4,33.39,33.39,1400.0,22.9009,22.9077,22.9009,22.9009,1400.0
2010-08-20 14:10:00,33.4,33.41,33.36,33.4,15200.0,22.9077,22.9146,22.8803,22.9077,15200.0
2010-08-20 14:15:00,33.41,33.44,33.41,33.41,9300.0,22.9146,22.9352,22.9146,22.9146,9300.0
2010-08-20 14:20:00,33.42,33.42,33.4,33.41,9300.0,22.9215,22.9215,22.9077,22.9146,9300.0
2010-08-20 14:25:00,33.4,33.41,33.38,33.39,8100.0,22.9077,22.9146,22.894,22.9009,8100.0
2010-08-20 14:30:00,33.39,33.46,33.38,33.45,13500.0,22.9009,22.9489,22.894,22.942,13500.0
2010-08-20 14:35:00,33.46,33.47,33.45,33.47,10600.0,22.9489,22.9557,22.942,22.9557,10600.0
2010-08-20 14:40:00,33.47,33.49,33.46,33.49,8900.0,22.9557,22.9695,22.9489,22.9695,8900.0
2010-08-20 14:45:00,33.5,33.53,33.5,33.53,22000.0,22.9763,22.9969,22.9763,22.9969,22000.0
2010-08-20 14:50:00,33.53,33.57,33.52,33.57,12600.0,22.9969,23.0243,22.99,23.0243,12600.0
2010-08-20 14:55:00,33.57,33.58,33.52,33.54,19700.0,23.0243,23.0312,22.99,23.0038,19700.0
2010-08-20 15:00:00,33.53,33.53,33.5,33.52,13100.0,22.9969,22.9969,22.9763,22.99,13100.0
2010-08-20 15:05:00,33.53,33.54,33.51,33.53,18200.0,22.9969,23.0038,22.9832,22.9969,18200.0
2010-08-20 15:10:00,33.54,33.6,33.53,33.59,27600.0,23.0038,23.0449,22.9969,23.0381,27600.0
2010-08-20 15:15:00,33.59,33.6,33.56,33.56,35800.0,23.0381,23.0449,23.0175,23.0175,35800.0
2010-08-20 15:20:00,33.56,33.58,33.54,33.57,28100.0,23.0175,23.0312,23.0038,23.0243,28100.0
2010-08-20 15:25:00,33.58,33.63,33.58,33.62,28900.0,23.0312,23.0655,23.0312,23.0586,28900.0
2010-08-20 15:30:00,33.62,33.67,33.62,33.64,70800.0,23.0586,23.0929,23.0586,23.0723,70800.0
2010-08-20 15:35:00,33.64,33.65,33.61,33.62,49000.0,23.0723,23.0792,23.0518,23.0586,49000.0
2010-08-20 15:40:00,33.62,33.64,33.6,33.63,27600.0,23.0586,23.0723,23.0449,23.0655,27600.0
2010-08-20 15:45:00,33.62,33.65,33.6,33.62,46600.0,23.0586,23.0792,23.0449,23.0586,46600.0
2010-08-20 15:50:00,33.61,33.62,33.61,33.62,36700.0,23.0518,23.0586,23.0518,23.0586,36700.0
2010-08-20 15:55:00,33.62,33.63,33.58,33.58,135100.0,23.0586,23.0655,23.0312,23.0312,135100.0
2010-08-23 09:30:00,33.77,33.78,33.67,33.78,24600.0,23.1615,23.1684,23.0929,23.1684,24600.0
2010-08-23 09:35:00,33.78,33.88,33.78,33.83,13900.0,23.1684,23.237,23.1684,23.2027,13900.0
2010-08-23 09:40:00,33.83,33.89,33.8,33.84,11100.0,23.2027,23.2438,23.1821,23.2095,11100.0
2010-08-23 09:45:00,33.84,33.89,33.84,33.89,13800.0,23.2095,23.2438,23.2095,23.2438,13800.0
2010-08-23 09:50:00,33.9,33.91,33.87,33.88,5700.0,23.2507,23.2575,23.2301,23.237,5700.0
2010-08-23 09:55:00,33.88,33.88,33.85,33.88,17100.0,23.237,23.237,23.2164,23.237,17100.0
2010-08-23 10:00:00,33.87,33.87,33.8,33.83,13100.0,23.2301,23.2301,23.1821,23.2027,13100.0
2010-08-23 10:05:00,33.83,33.83,33.76,33.76,10000.0,23.2027,23.2027,23.1546,23.1546,10000.0
2010-08-23 10:10:00,33.76,33.76,33.72,33.72,13000.0,23.1546,23.1546,23.1272,23.1272,13000.0
2010-08-23 10:15:00,33.72,33.72,33.68,33.7,6400.0,23.1272,23.1272,23.0998,23.1135,6400.0
2010-08-23 10:20:00,33.69,33.7,33.63,33.64,16800.0,23.1066,23.1135,23.0655,23.0723,16800.0
2010-08-23 10:25:00,33.65,33.65,33.64,33.64,9100.0,23.0792,23.0792,23.0723,23.0723,9100.0
2010-08-23 10:30:00,33.64,33.67,33.63,33.66,8500.0,23.0723,23.0929,23.0655,23.0861,8500.0
2010-08-23 10:35:00,33.66,33.67,33.65,33.65,6900.0,23.0861,23.0929,23.0792,23.0792,6900.0
2010-08-23 10:40:00,33.65,33.65,33.56,33.56,11500.0,23.0792,23.0792,23.0175,23.0175,11500.0
2010-08-23 10:45:00,33.57,33.59,33.51,33.53,12800.0,23.0243,23.0381,22.9832,22.9969,12800.0
2010-08-23 10:50:00,33.52,33.53,33.44,33.47,20200.0,22.99,22.9969,22.9352,22.9557,20200.0
2010-08-23 10:55:00,33.46,33.48,33.45,33.45,9600.0,22.9489,22.9626,22.942,22.942,9600.0
2010-08-23 11:00:00,33.45,33.46,33.4,33.41,9400.0,22.942,22.9489,22.9077,22.9146,9400.0
2010-08-23 11:05:00,33.4,33.45,33.38,33.44,10700.0,22.9077,22.942,22.894,22.9352,10700.0
2010-08-23 11:10:00,33.44,33.44,33.42,33.44,6900.0,22.9352,22.9352,22.9215,22.9352,6900.0
2010-08-23 11:15:00,33.44,33.44,33.4,33.43,10100.0,22.9352,22.9352,22.9077,22.9283,10100.0
2010-08-23 11:20:00,33.43,33.44,33.36,33.38,12300.0,22.9283,22.9352,22.8803,22.894,12300.0
2010-08-23 11:25:00,33.38,33.4,33.37,33.4,7600.0,22.894,22.9077,22.8872,22.9077,7600.0
2010-08-23 11:30:00,33.41,33.45,33.41,33.44,6400.0,22.9146,22.942,22.9146,22.9352,6400.0
2010-08-23 11:35:00,33.43,33.47,33.43,33.45,5200.0,22.9283,22.9557,22.9283,22.942,5200.0
2010-08-23 11:40:00,33.45,33.5,33.43,33.5,68500.0,22.942,22.9763,22.9283,22.9763,68500.0
2010-08-23 11:45:00,33.5,33.51,33.49,33.5,27600.0,22.9763,22.9832,22.9695,22.9763,27600.0
2010-08-23 11:50:00,33.5,33.51,33.49,33.49,45800.0,22.9763,22.9832,22.9695,22.9695,45800.0
2010-08-23 11:55:00,33.5,33.5,33.49,33.49,5900.0,22.9763,22.9763,22.9695,22.9695,5900.0
2010-08-23 12:00:00,33.5,33.51,33.49,33.51,4600.0,22.9763,22.9832,22.9695,22.9832,4600.0
2010-08-23 12:05:00,33.51,33.52,33.49,33.51,39300.0,22.9832,22.99,22.9695,22.9832,39300.0
2010-08-23 12:10:00,33.52,33.63,33.52,33.63,26000.0,22.99,23.0655,22.99,23.0655,26000.0
2010-08-23 12:15:00,33.63,33.64,33.61,33.61,9900.0,23.0655,23.0723,23.0518,23.0518,9900.0
2010-08-23 12:20:00,33.61,33.62,33.59,33.61,6800.0,23.0518,23.0586,23.0381,23.0518,6800.0
2010-08-23 12:25:00,33.61,33.61,33.6,33.61,2100.0,23.0518,23.0518,23.0449,23.0518,2100.0
2010-08-23 12:30:00,33.61,33.69,33.6,33.68,31600.0,23.0518,23.1066,23.0449,23.0998,31600.0
2010-08-23 12:35:00,33.69,33.71,33.69,33.71,29400.0,23.1066,23.1204,23.1066,23.1204,29400.0
2010-08-23 12:40:00,33.7,33.71,33.69,33.71,24700.0,23.1135,23.1204,23.1066,23.1204,24700.0
2010-08-23 12:45:00,33.7,33.71,33.7,33.7,10900.0,23.1135,23.1204,23.1135,23.1135,10900.0
2010-08-23 12:50:00,33.7,33.71,33.7,33.7,4900.0,23.1135,23.1204,23.1135,23.1135,4900.0
2010-08-23 12:55:00,33.71,33.71,33.69,33.7,56500.0,23.1204,23.1204,23.1066,23.1135,56500.0
2010-08-23 13:00:00,33.7,33.71,33.69,33.7,22000.0,23.1135,23.1204,23.1066,23.1135,22000.0
2010-08-23 13:05:00,33.7,33.74,33.7,33.73,18400.0,23.1135,23.1409,23.1135,23.1341,18400.0
2010-08-23 13:10:00,33.74,33.74,33.73,33.74,13800.0,23.1409,23.1409,23.1341,23.1409,13800.0
2010-08-23 13:15:00,33.73,33.74,33.72,33.73,20800.0,23.1341,23.1409,23.1272,23.1341,20800.0
2010-08-23 13:20:00,33.73,33.74,33.71,33.71,9000.0,23.1341,23.1409,23.1204,23.1204,9000.0
2010-08-23 13:25:00,33.71,33.72,33.71,33.71,4700.0,23.1204,23.1272,23.1204,23.1204,4700.0
2010-08-23 13:30:00,33.72,33.72,33.71,33.72,4100.0,23.1272,23.1272,23.1204,23.1272,4100.0
2010-08-23 13:35:00,33.71,33.72,33.69,33.71,15300.0,23.1204,23.1272,23.1066,23.1204,15300.0
2010-08-23 13:40:00,33.7,33.72,33.69,33.7,24800.0,23.1135,23.1272,23.1066,23.1135,24800.0
2010-08-23 13:45:00,33.7,33.71,33.69,33.7,9400.0,23.1135,23.1204,23.1066,23.1135,9400.0
2010-08-23 13:50:00,33.69,33.71,33.69,33.69,9100.0,23.1066,23.1204,23.1066,23.1066,9100.0
2010-08-23 13:55:00,33.7,33.71,33.69,33.71,7400.0,23.1135,23.1204,23.1066,23.1204,7400.0
2010-08-23 14:00:00,33.71,33.71,33.68,33.69,14900.0,23.1204,23.1204,23.0998,23.1066,14900.0
2010-08-23 14:05:00,33.68,33.77,33.68,33.76,28800.0,23.0998,23.1615,23.0998,23.1546,28800.0
2010-08-23 14:10:00,33.76,33.81,33.76,33.81,19600.0,23.1546,23.1889,23.1546,23.1889,19600.0
2010-08-23 14:15:00,33.81,33.83,33.79,33.8,28300.0,23.1889,23.2027,23.1752,23.1821,28300.0
2010-08-23 14:20:00,33.8,33.81,33.79,33.81,6200.0,23.1821,23.1889,23.1752,23.1889,6200.0
2010-08-23 14:25:00,33.81,33.82,33.78,33.8,17900.0,23.1889,23.1958,23.1684,23.1821,17900.0
2010-08-23 14:30:00,33.79,33.83,33.79,33.81,8100.0,23.1752,23.2027,23.1752,23.1889,8100.0
2010-08-23 14:35:00,33.82,33.83,33.81,33.82,33700.0,23.1958,23.2027,23.1889,23.1958,33700.0
2010-08-23 14:40:00,33.82,33.82,33.76,33.77,8600.0,23.1958,23.1958,23.1546,23.1615,8600.0
2010-08-23 14:45:00,33.77,33.77,33.76,33.77,3300.0,23.1615,23.1615,23.1546,23.1615,3300.0
2010-08-23 14:50:00,33.77,33.77,33.75,33.77,9500.0,23.1615,23.1615,23.1478,23.1615,9500.0
2010-08-23 14:55:00,33.77,33.77,33.75,33.77,15200.0,23.1615,23.1615,23.1478,23.1615,15200.0
2010-08-23 15:00:00,33.76,33.77,33.76,33.77,10000.0,23.1546,23.1615,23.1546,23.1615,10000.0
2010-08-23 15:05:00,33.76,33.78,33.75,33.75,12800.0,23.1546,23.1684,23.1478,23.1478,12800.0
2010-08-23 15:10:00,33.75,33.75,33.72,33.72,24000.0,23.1478,23.1478,23.1272,23.1272,24000.0
2010-08-23 15:15:00,33.73,33.74,33.72,33.72,19600.0,23.1341,23.1409,23.1272,23.1272,19600.0
2010-08-23 15:20:00,33.73,33.73,33.68,33.68,21800.0,23.1341,23.1341,23.0998,23.0998,21800.0
2010-08-23 15:25:00,33.69,33.69,33.6,33.62,40000.0,23.1066,23.1066,23.0449,23.0586,40000.0
2010-08-23 15:30:00,33.62,33.63,33.59,33.62,31200.0,23.0586,23.0655,23.0381,23.0586,31200.0
2010-08-23 15:35:00,33.61,33.62,33.53,33.55,55100.0,23.0518,23.0586,22.9969,23.0106,55100.0
2010-08-23 15:40:00,33.54,33.56,33.51,33.52,29800.0,23.0038,23.0175,22.9832,22.99,29800.0
2010-08-23 15:45:00,33.51,33.54,33.49,33.52,63000.0,22.9832,23.0038,22.9695,22.99,63000.0
2010-08-23 15:50:00,33.53,33.54,33.49,33.54,82000.0,22.9969,23.0038,22.9695,23.0038,82000.0
2010-08-23 15:55:00,33.53,33.57,33.53,33.54,246900.0,22.9969,23.0243,22.9969,23.0038,246900.0
2010-08-24 09:30:00,33.29,33.31,33.16,33.17,40900.0,22.8323,22.846,22.7431,22.75,40900.0
2010-08-24 09:35:00,33.16,33.17,33.09,33.11,16000.0,22.7431,22.75,22.6951,22.7088,16000.0
2010-08-24 09:40:00,33.1,33.15,33.03,33.11,28300.0,22.702,22.7363,22.654,22.7088,28300.0
2010-08-24 09:45:00,33.11,33.13,33.05,33.06,24700.0,22.7088,22.7226,22.6677,22.6745,24700.0
2010-08-24 09:50:00,33.07,33.09,33.05,33.05,22800.0,22.6814,22.6951,22.6677,22.6677,22800.0
2010-08-24 09:55:00,33.05,33.14,33.05,33.14,24800.0,22.6677,22.7294,22.6677,22.7294,24800.0
2010-08-24 10:00:00,33.11,33.13,32.89,33.03,61700.0,22.7088,22.7226,22.5579,22.654,61700.0
2010-08-24 10:05:00,33.02,33.02,32.96,32.99,17300.0,22.6471,22.6471,22.606,22.6265,17300.0
2010-08-24 10:10:00,33.0,33.1,33.0,33.08,20300.0,22.6334,22.702,22.6334,22.6883,20300.0
2010-08-24 10:15:00,33.08,33.2,33.08,33.15,19600.0,22.6883,22.7706,22.6883,22.7363,19600.0
2010-08-24 10:20:00,33.16,33.23,33.14,33.2,20500.0,22.7431,22.7911,22.7294,22.7706,20500.0
2010-08-24 10:25:00,33.19,33.21,33.15,33.18,15500.0,22.7637,22.7774,22.7363,22.7568,15500.0
2010-08-24 10:30:00,33.18,33.25,33.17,33.19,56400.0,22.7568,22.8049,22.75,22.7637,56400.0
2010-08-24 10:35:00,33.18,33.2,33.14,33.16,83000.0,22.7568,22.7706,22.7294,22.7431,83000.0
2010-08-24 10:40:00,33.16,33.25,33.15,33.24,32400.0,22.7431,22.8049,22.7363,22.798,32400.0
2010-08-24 10:45:00,33.25,33.26,33.23,33.26,19000.0,22.8049,22.8117,22.7911,22.8117,19000.0
2010-08-24 10:50:00,33.26,33.29,33.17,33.17,27400.0,22.8117,22.8323,22.75,22.75,27400.0
2010-08-24 10:55:00,33.16,33.25,33.15,33.25,18500.0,22.7431,22.8049,22.7363,22.8049,18500.0
2010-08-24 11:00:00,33.25,33.37,33.25,33.34,27500.0,22.8049,22.8872,22.8049,22.8666,27500.0
2010-08-24 11:05:00,33.34,33.34,33.33,33.33,14200.0,22.8666,22.8666,22.8597,22.8597,14200.0
2010-08-24 11:10:00,33.33,33.37,33.3,33.34,33300.0,22.8597,22.8872,22.8392,22.8666,33300.0
2010-08-24 11:15:00,33.33,33.34,33.3,33.34,24900.0,22.8597,22.8666,22.8392,22.8666,24900.0
2010-08-24 11:20:00,33.35,33.4,33.34,33.39,22900.0,22.8734,22.9077,22.8666,22.9009,22900.0
2010-08-24 11:25:00,33.4,33.4,33.35,33.39,26700.0,22.9077,22.9077,22.8734,22.9009,26700.0
2010-08-24 11:30:00,33.38,33.41,33.38,33.41,15000.0,22.894,22.9146,22.894,22.9146,15000.0
2010-08-24 11:35:00,33.41,33.46,33.41,33.46,16100.0,22.9146,22.9489,22.9146,22.9489,16100.0
2010-08-24 11:40:00,33.46,33.5,33.46,33.48,21300.0,22.9489,22.9763,22.9489,22.9626,21300.0
2010-08-24 11:45:00,33.47,33.47,33.4,33.4,26800.0,22.9557,22.9557,22.9077,22.9077,26800.0
2010-08-24 11:50:00,33.4,33.41,33.39,33.39,24100.0,22.9077,22.9146,22.9009,22.9009,24100.0
2010-08-24 11:55:00,33.4,33.41,33.4,33.4,13100.0,22.9077,22.9146,22.9077,22.9077,13100.0
2010-08-24 12:00:00,33.4,33.5,33.4,33.49,59300.0,22.9077,22.9763,22.9077,22.9695,59300.0
2010-08-24 12:05:00,33.48,33.58,33.48,33.55,66200.0,22.9626,23.0312,22.9626,23.0106,66200.0
2010-08-24 12:10:00,33.54,33.65,33.48,33.49,107000.0,23.0038,23.0792,22.9626,22.9695,107000.0
2010-08-24 12:15:00,33.5,33.54,33.46,33.54,32700.0,22.9763,23.0038,22.9489,23.0038,32700.0
2010-08-24 12:20:00,33.54,33.54,33.48,33.48,10900.0,23.0038,23.0038,22.9626,22.9626,10900.0
2010-08-24 12:25:00,33.48,33.49,33.42,33.45,10800.0,22.9626,22.9695,22.9215,22.942,10800.0
2010-08-24 12:30:00,33.45,33.5,33.45,33.46,9700.0,22.942,22.9763,22.942,22.9489,9700.0
2010-08-24 12:35:00,33.47,33.48,33.44,33.47,12600.0,22.9557,22.9626,22.9352,22.9557,12600.0
2010-08-24 12:40:00,33.46,33.47,33.46,33.47,6900.0,22.9489,22.9557,22.9489,22.9557,6900.0
2010-08-24 12:45:00,33.47,33.48,33.46,33.46,7700.0,22.9557,22.9626,22.9489,22.9489,7700.0
2010-08-24 12:50:00,33.46,33.46,33.43,33.43,10500.0,22.9489,22.9489,22.9283,22.9283,10500.0
2010-08-24 12:55:00,33.43,33.45,33.43,33.43,10800.0,22.9283,22.942,22.9283,22.9283,10800.0
2010-08-24 13:00:00,33.43,33.44,33.38,33.39,15200.0,22.9283,22.9352,22.894,22.9009,15200.0
2010-08-24 13:05:00,33.39,33.39,33.36,33.37,5200.0,22.9009,22.9009,22.8803,22.8872,5200.0
2010-08-24 13:10:00,33.37,33.39,33.36,33.36,12400.0,22.8872,22.9009,22.8803,22.8803,12400.0
2010-08-24 13:15:00,33.37,33.37,33.35,33.35,4800.0,22.8872,22.8872,22.8734,22.8734,4800.0
2010-08-24 13:20:00,33.35,33.37,33.34,33.35,13600.0,22.8734,22.8872,22.8666,22.8734,13600.0
2010-08-24 13:25:00,33.36,33.47,33.35,33.47,21700.0,22.8803,22.9557,22.8734,22.9557,21700.0
2010-08-24 13:30:00,33.47,33.48,33.44,33.45,12100.0,22.9557,22.9626,22.9352,22.942,12100.0
2010-08-24 13:35:00,33.45,33.45,33.44,33.45,6500.0,22.942,22.942,22.9352,22.942,6500.0
2010-08-24 13:40:00,33.44,33.44,33.33,33.34,15500.0,22.9352,22.9352,22.8597,22.8666,15500.0
2010-08-24 13:45:00,33.33,33.33,33.28,33.29,32600.0,22.8597,22.8597,22.8254,22.8323,32600.0
2010-08-24 13:50:00,33.29,33.31,33.23,33.24,14100.0,22.8323,22.846,22.7911,22.798,14100.0
2010-08-24 13:55:00,33.23,33.25,33.23,33.24,9300.0,22.7911,22.8049,22.7911,22.798,9300.0
2010-08-24 14:00:00,33.25,33.29,33.22,33.25,17000.0,22.8049,22.8323,22.7843,22.8049,17000.0
2010-08-24 14:05:00,33.26,33.26,33.24,33.25,10400.0,22.8117,22.8117,22.798,22.8049,10400.0
2010-08-24 14:10:00,33.25,33.25,33.19,33.22,18100.0,22.8049,22.8049,22.7637,22.7843,18100.0
2010-08-24 14:15:00,33.22,33.28,33.22,33.27,9600.0,22.7843,22.8254,22.7843,22.8186,9600.0
2010-08-24 14:20:00,33.27,33.31,33.26,33.29,19300.0,22.8186,22.846,22.8117,22.8323,19300.0
2010-08-24 14:25:00,33.3,33.31,33.22,33.23,13300.0,22.8392,22.846,22.7843,22.7911,13300.0
2010-08-24 14:30:00,33.23,33.24,33.22,33.24,13100.0,22.7911,22.798,22.7843,22.798,13100.0
2010-08-24 14:35:00,33.23,33.3,33.23,33.3,13900.0,22.7911,22.8392,22.7911,22.8392,13900.0
2010-08-24 14:40:00,33.31,33.31,33.27,33.28,13500.0,22.846,22.846,22.8186,22.8254,13500.0
2010-08-24 14:45:00,33.28,33.32,33.28,33.3,12800.0,22.8254,22.8529,22.8254,22.8392,12800.0
2010-08-24 14:50:00,33.3,33.31,33.25,33.27,22700.0,22.8392,22.846,22.8049,22.8186,22700.0
2010-08-24 14:55:00,33.28,33.28,33.24,33.25,33100.0,22.8254,22.8254,22.798,22.8049,33100.0
2010-08-24 15:00:00,33.26,33.29,33.24,33.29,28300.0,22.8117,22.8323,22.798,22.8323,28300.0
2010-08-24 15:05:00,33.28,33.32,33.27,33.31,35900.0,22.8254,22.8529,22.8186,22.846,35900.0
2010-08-24 15:10:00,33.32,33.33,33.29,33.29,31200.0,22.8529,22.8597,22.8323,22.8323,31200.0
2010-08-24 15:15:00,33.29,33.32,33.29,33.31,30500.0,22.8323,22.8529,22.8323,22.846,30500.0
2010-08-24 15:20:00,33.32,33.34,33.29,33.34,21800.0,22.8529,22.8666,22.8323,22.8666,21800.0
2010-08-24 15:25:00,33.35,33.38,33.34,33.35,32900.0,22.8734,22.894,22.8666,22.8734,32900.0
2010-08-24 15:30:00,33.36,33.36,33.33,33.35,26800.0,22.8803,22.8803,22.8597,22.8734,26800.0
2010-08-24 15:35:00,33.34,33.35,33.25,33.27,39400.0,22.8666,22.8734,22.8049,22.8186,39400.0
2010-08-24 15:40:00,33.28,33.28,33.24,33.27,27300.0,22.8254,22.8254,22.798,22.8186,27300.0
2010-08-24 15:45:00,33.27,33.28,33.21,33.27,56700.0,22.8186,22.8254,22.7774,22.8186,56700.0
2010-08-24 15:50:00,33.28,33.28,33.19,33.19,78200.0,22.8254,22.8254,22.7637,22.7637,78200.0
2010-08-24 15:55:00,33.19,33.22,33.18,33.21,145900.0,22.7637,22.7843,22.7568,22.7774,145900.0
2010-08-25 09:30:00,33.04,33.08,32.95,33.07,43400.0,22.6608,22.6883,22.5991,22.6814,43400.0
2010-08-25 09:35:00,33.09,33.09,32.94,32.98,14400.0,22.6951,22.6951,22.5922,22.6197,14400.0
2010-08-25 09:40:00,33.01,33.05,32.89,32.89,11500.0,22.6403,22.6677,22.5579,22.5579,11500.0
2010-08-25 09:45:00,32.88,32.89,32.73,32.74,49300.0,22.5511,22.5579,22.4482,22.4551,49300.0
2010-08-25 09:50:00,32.74,32.75,32.69,32.72,29200.0,22.4551,22.4619,22.4208,22.4414,29200.0
2010-08-25 09:55:00,32.72,32.74,32.61,32.69,31600.0,22.4414,22.4551,22.3659,22.4208,31600.0
2010-08-25 10:00:00,32.68,32.77,32.56,32.73,42400.0,22.4139,22.4756,22.3316,22.4482,42400.0
2010-08-25 10:05:00,32.73,32.88,32.73,32.87,22700.0,22.4482,22.5511,22.4482,22.5442,22700.0
2010-08-25 10:10:00,32.86,32.94,32.84,32.92,114300.0,22.5374,22.5922,22.5237,22.5785,114300.0
2010-08-25 10:15:00,32.92,32.98,32.92,32.94,31300.0,22.5785,22.6197,22.5785,22.5922,31300.0
2010-08-25 10:20:00,32.94,32.95,32.9,32.95,17300.0,22.5922,22.5991,22.5648,22.5991,17300.0
2010-08-25 10:25:00,32.94,32.95,32.91,32.92,11700.0,22.5922,22.5991,22.5717,22.5785,11700.0
2010-08-25 10:30:00,32.92,32.95,32.87,32.88,16400.0,22.5785,22.5991,22.5442,22.5511,16400.0
2010-08-25 10:35:00,32.87,32.88,32.8,32.83,19000.0,22.5442,22.5511,22.4962,22.5168,19000.0
2010-08-25 10:40:00,32.83,32.9,32.82,32.9,13500.0,22.5168,22.5648,22.5099,22.5648,13500.0
2010-08-25 10:45:00,32.89,32.95,32.88,32.95,13400.0,22.5579,22.5991,22.5511,22.5991,13400.0
2010-08-25 10:50:00,32.96,32.96,32.9,32.9,10800.0,22.606,22.606,22.5648,22.5648,10800.0
2010-08-25 10:55:00,32.89,32.99,32.89,32.96,14100.0,22.5579,22.6265,22.5579,22.606,14100.0
2010-08-25 11:00:00,32.96,33.03,32.96,32.99,14900.0,22.606,22.654,22.606,22.6265,14900.0
2010-08-25 11:05:00,32.99,33.0,32.96,32.97,15400.0,22.6265,22.6334,22.606,22.6128,15400.0
2010-08-25 11:10:00,32.98,32.98,32.87,32.91,21800.0,22.6197,22.6197,22.5442,22.5717,21800.0
2010-08-25 11:15:00,32.91,33.0,32.91,32.99,13300.0,22.5717,22.6334,22.5717,22.6265,13300.0
2010-08-25 11:20:00,32.98,33.01,32.97,32.99,26500.0,22.6197,22.6403,22.6128,22.6265,26500.0
2010-08-25 11:25:00,32.99,33.02,32.96,33.01,19900.0,22.6265,22.6471,22.606,22.6403,19900.0
2010-08-25 11:30:00,33.01,33.02,32.97,32.97,10800.0,22.6403,22.6471,22.6128,22.6128,10800.0
2010-08-25 11:35:00,32.97,33.0,32.97,32.98,11700.0,22.6128,22.6334,22.6128,22.6197,11700.0
2010-08-25 11:40:00,32.98,32.98,32.93,32.93,8400.0,22.6197,22.6197,22.5854,22.5854,8400.0
2010-08-25 11:45:00,32.92,32.94,32.92,32.92,6300.0,22.5785,22.5922,22.5785,22.5785,6300.0
2010-08-25 11:50:00,32.92,32.94,32.92,32.94,4700.0,22.5785,22.5922,22.5785,22.5922,4700.0
2010-08-25 11:55:00,32.95,32.98,32.95,32.95,7800.0,22.5991,22.6197,22.5991,22.5991,7800.0
2010-08-25 12:00:00,32.96,32.97,32.93,32.96,4300.0,22.606,22.6128,22.5854,22.606,4300.0
2010-08-25 12:05:00,32.96,32.96,32.93,32.94,7000.0,22.606,22.606,22.5854,22.5922,7000.0
2010-08-25 12:10:00,32.94,32.96,32.93,32.94,10900.0,22.5922,22.606,22.5854,22.5922,10900.0
2010-08-25 12:15:00,32.93,32.96,32.92,32.96,11000.0,22.5854,22.606,22.5785,22.606,11000.0
2010-08-25 12:20:00,32.95,32.97,32.95,32.96,16400.0,22.5991,22.6128,22.5991,22.606,16400.0
2010-08-25 12:25:00,32.97,33.0,32.97,32.99,5800.0,22.6128,22.6334,22.6128,22.6265,5800.0
2010-08-25 12:30:00,33.0,33.02,32.96,32.96,19500.0,22.6334,22.6471,22.606,22.606,19500.0
2010-08-25 12:35:00,32.96,32.97,32.95,32.96,7200.0,22.606,22.6128,22.5991,22.606,7200.0
2010-08-25 12:40:00,32.95,32.95,32.91,32.92,15100.0,22.5991,22.5991,22.5717,22.5785,15100.0
2010-08-25 12:45:00,32.92,32.92,32.9,32.92,12100.0,22.5785,22.5785,22.5648,22.5785,12100.0
2010-08-25 12:50:00,32.93,32.96,32.93,32.96,8800.0,22.5854,22.606,22.5854,22.606,8800.0
2010-08-25 12:55:00,32.95,32.96,32.94,32.96,6400.0,22.5991,22.606,22.5922,22.606,6400.0
2010-08-25 13:00:00,32.95,32.96,32.94,32.96,7700.0,22.5991,22.606,22.5922,22.606,7700.0
2010-08-25 13:05:00,32.97,32.99,32.94,32.96,9500.0,22.6128,22.6265,22.5922,22.606,9500.0
2010-08-25 13:10:00,32.96,32.99,32.95,32.99,7500.0,22.606,22.6265,22.5991,22.6265,7500.0
2010-08-25 13:15:00,33.0,33.01,32.98,33.0,11600.0,22.6334,22.6403,22.6197,22.6334,11600.0
2010-08-25 13:20:00,33.0,33.01,32.98,32.99,7100.0,22.6334,22.6403,22.6197,22.6265,7100.0
2010-08-25 13:25:00,33.0,33.0,32.96,32.97,4700.0,22.6334,22.6334,22.606,22.6128,4700.0
2010-08-25 13:30:00,32.97,33.0,32.96,32.98,6600.0,22.6128,22.6334,22.606,22.6197,6600.0
2010-08-25 13:35:00,32.98,33.01,32.98,33.01,5800.0,22.6197,22.6403,22.6197,22.6403,5800.0
2010-08-25 13:40:00,33.0,33.0,32.97,33.0,7100.0,22.6334,22.6334,22.6128,22.6334,7100.0
2010-08-25 13:45:00,33.01,33.02,32.99,33.0,6000.0,22.6403,22.6471,22.6265,22.6334,6000.0
2010-08-25 13:50:00,33.0,33.0,32.96,32.98,7300.0,22.6334,22.6334,22.606,22.6197,7300.0
2010-08-25 13:55:00,32.98,33.0,32.98,32.98,6600.0,22.6197,22.6334,22.6197,22.6197,6600.0
2010-08-25 14:00:00,32.98,33.01,32.97,33.01,2700.0,22.6197,22.6403,22.6128,22.6403,2700.0
2010-08-25 14:05:00,33.01,33.05,33.01,33.04,11800.0,22.6403,22.6677,22.6403,22.6608,11800.0
2010-08-25 14:10:00,33.03,33.06,33.02,33.04,12700.0,22.654,22.6745,22.6471,22.6608,12700.0
2010-08-25 14:15:00,33.04,33.05,33.01,33.03,13600.0,22.6608,22.6677,22.6403,22.654,13600.0
2010-08-25 14:20:00,33.02,33.03,33.0,33.0,8600.0,22.6471,22.654,22.6334,22.6334,8600.0
2010-08-25 14:25:00,33.0,33.0,32.98,33.0,6900.0,22.6334,22.6334,22.6197,22.6334,6900.0
2010-08-25 14:30:00,32.99,33.04,32.98,33.04,16500.0,22.6265,22.6608,22.6197,22.6608,16500.0
2010-08-25 14:35:00,33.04,33.14,33.04,33.1,21800.0,22.6608,22.7294,22.6608,22.702,21800.0
2010-08-25 14:40:00,33.1,33.12,33.1,33.1,8600.0,22.702,22.7157,22.702,22.702,8600.0
2010-08-25 14:45:00,33.1,33.14,33.1,33.11,12200.0,22.702,22.7294,22.702,22.7088,12200.0
2010-08-25 14:50:00,33.1,33.12,33.09,33.12,13900.0,22.702,22.7157,22.6951,22.7157,13900.0
2010-08-25 14:55:00,33.11,33.14,33.1,33.13,11300.0,22.7088,22.7294,22.702,22.7226,11300.0
2010-08-25 15:00:00,33.14,33.15,33.12,33.13,12200.0,22.7294,22.7363,22.7157,22.7226,12200.0
2010-08-25 15:05:00,33.13,33.13,33.1,33.12,13200.0,22.7226,22.7226,22.702,22.7157,13200.0
2010-08-25 15:10:00,33.12,33.12,33.11,33.12,10600.0,22.7157,22.7157,22.7088,22.7157,10600.0
2010-08-25 15:15:00,33.12,33.13,33.07,33.07,20800.0,22.7157,22.7226,22.6814,22.6814,20800.0
2010-08-25 15:20:00,33.07,33.07,33.03,33.03,13000.0,22.6814,22.6814,22.654,22.654,13000.0
2010-08-25 15:25:00,33.04,33.07,33.03,33.03,17300.0,22.6608,22.6814,22.654,22.654,17300.0
2010-08-25 15:30:00,33.03,33.18,33.03,33.18,33900.0,22.654,22.7568,22.654,22.7568,33900.0
2010-08-25 15:35:00,33.18,33.22,33.17,33.2,41300.0,22.7568,22.7843,22.75,22.7706,41300.0
2010-08-25 15:40:00,33.2,33.24,33.17,33.24,29700.0,22.7706,22.798,22.75,22.798,29700.0
2010-08-25 15:45:00,33.23,33.27,33.23,33.24,46600.0,22.7911,22.8186,22.7911,22.798,46600.0
2010-08-25 15:50:00,33.24,33.24,33.15,33.16,43700.0,22.798,22.798,22.7363,22.7431,43700.0
2010-08-25 15:55:00,33.16,33.16,33.13,33.14,101700.0,22.7431,22.7431,22.7226,22.7294,101700.0
2010-08-26 09:30:00,33.25,33.29,33.16,33.23,22600.0,22.8049,22.8323,22.7431,22.7911,22600.0
2010-08-26 09:35:00,33.24,33.33,33.24,33.25,16100.0,22.798,22.8597,22.798,22.8049,16100.0
2010-08-26 09:40:00,33.25,33.29,33.19,33.29,9600.0,22.8049,22.8323,22.7637,22.8323,9600.0
2010-08-26 09:45:00,33.29,33.29,33.24,33.24,9500.0,22.8323,22.8323,22.798,22.798,9500.0
2010-08-26 09:50:00,33.24,33.24,33.14,33.16,15300.0,22.798,22.798,22.7294,22.7431,15300.0
2010-08-26 09:55:00,33.15,33.34,33.15,33.33,13700.0,22.7363,22.8666,22.7363,22.8597,13700.0
2010-08-26 10:00:00,33.33,33.4,33.31,33.37,16900.0,22.8597,22.9077,22.846,22.8872,16900.0
2010-08-26 10:05:00,33.37,33.37,33.31,33.34,15200.0,22.8872,22.8872,22.846,22.8666,15200.0
2010-08-26 10:10:00,33.34,33.36,33.31,33.34,10500.0,22.8666,22.8803,22.846,22.8666,10500.0
2010-08-26 10:15:00,33.36,33.37,33.31,33.32,14100.0,22.8803,22.8872,22.846,22.8529,14100.0
2010-08-26 10:20:00,33.32,33.33,33.26,33.3,15200.0,22.8529,22.8597,22.8117,22.8392,15200.0
2010-08-26 10:25:00,33.29,33.32,33.27,33.31,11100.0,22.8323,22.8529,22.8186,22.846,11100.0
2010-08-26 10:30:00,33.31,33.37,33.31,33.36,12500.0,22.846,22.8872,22.846,22.8803,12500.0
2010-08-26 10:35:00,33.36,33.42,33.35,33.39,12400.0,22.8803,22.9215,22.8734,22.9009,12400.0
2010-08-26 10:40:00,33.4,33.41,33.37,33.38,11600.0,22.9077,22.9146,22.8872,22.894,11600.0
2010-08-26 10:45:00,33.37,33.38,33.34,33.35,6600.0,22.8872,22.894,22.8666,22.8734,6600.0
2010-08-26 10:50:00,33.36,33.36,33.31,33.32,10800.0,22.8803,22.8803,22.846,22.8529,10800.0
2010-08-26 10:55:00,33.31,33.33,33.28,33.31,13700.0,22.846,22.8597,22.8254,22.846,13700.0
2010-08-26 11:00:00,33.31,33.32,33.22,33.22,16300.0,22.846,22.8529,22.7843,22.7843,16300.0
2010-08-26 11:05:00,33.22,33.23,33.03,33.06,34400.0,22.7843,22.7911,22.654,22.6745,34400.0
2010-08-26 11:10:00,33.07,33.1,33.04,33.1,14700.0,22.6814,22.702,22.6608,22.702,14700.0
2010-08-26 11:15:00,33.1,33.18,33.09,33.17,12200.0,22.702,22.7568,22.6951,22.75,12200.0
2010-08-26 11:20:00,33.17,33.18,33.13,33.15,10200.0,22.75,22.7568,22.7226,22.7363,10200.0
2010-08-26 11:25:00,33.13,33.17,33.11,33.16,5600.0,22.7226,22.75,22.7088,22.7431,5600.0
2010-08-26 11:30:00,33.16,33.17,33.14,33.17,11600.0,22.7431,22.75,22.7294,22.75,11600.0
2010-08-26 11:35:00,33.17,33.18,33.14,33.14,13200.0,22.75,22.7568,22.7294,22.7294,13200.0
2010-08-26 11:40:00,33.14,33.16,33.1,33.12,12000.0,22.7294,22.7431,22.702,22.7157,12000.0
2010-08-26 11:45:00,33.12,33.13,33.1,33.11,11900.0,22.7157,22.7226,22.702,22.7088,11900.0
2010-08-26 11:50:00,33.12,33.12,33.07,33.08,23300.0,22.7157,22.7157,22.6814,22.6883,23300.0
2010-08-26 11:55:00,33.08,33.19,33.08,33.19,14500.0,22.6883,22.7637,22.6883,22.7637,14500.0
2010-08-26 12:00:00,33.2,33.22,33.19,33.19,9200.0,22.7706,22.7843,22.7637,22.7637,9200.0
2010-08-26 12:05:00,33.19,33.21,33.19,33.2,5500.0,22.7637,22.7774,22.7637,22.7706,5500.0
2010-08-26 12:10:00,33.21,33.21,33.2,33.2,5500.0,22.7774,22.7774,22.7706,22.7706,5500.0
2010-08-26 12:15:00,33.2,33.21,33.15,33.17,15200.0,22.7706,22.7774,22.7363,22.75,15200.0
2010-08-26 12:20:00,33.16,33.23,33.16,33.21,11400.0,22.7431,22.7911,22.7431,22.7774,11400.0
2010-08-26 12:25:00,33.21,33.21,33.2,33.2,7800.0,22.7774,22.7774,22.7706,22.7706,7800.0
2010-08-26 12:30:00,33.2,33.2,33.19,33.2,5900.0,22.7706,22.7706,22.7637,22.7706,5900.0
2010-08-26 12:35:00,33.2,33.21,33.18,33.19,16700.0,22.7706,22.7774,22.7568,22.7637,16700.0
2010-08-26 12:40:00,33.18,33.19,33.15,33.17,8900.0,22.7568,22.7637,22.7363,22.75,8900.0
2010-08-26 12:45:00,33.17,33.19,33.17,33.18,6800.0,22.75,22.7637,22.75,22.7568,6800.0
2010-08-26 12:50:00,33.19,33.19,33.12,33.13,16000.0,22.7637,22.7637,22.7157,22.7226,16000.0
2010-08-26 12:55:00,33.13,33.18,33.1,33.18,13100.0,22.7226,22.7568,22.702,22.7568,13100.0
2010-08-26 13:00:00,33.19,33.21,33.19,33.19,5700.0,22.7637,22.7774,22.7637,22.7637,5700.0
2010-08-26 13:05:00,33.19,33.19,33.16,33.16,5100.0,22.7637,22.7637,22.7431,22.7431,5100.0
2010-08-26 13:10:00,33.16,33.16,33.12,33.14,7900.0,22.7431,22.7431,22.7157,22.7294,7900.0
2010-08-26 13:15:00,33.13,33.17,33.13,33.17,6400.0,22.7226,22.75,22.7226,22.75,6400.0
2010-08-26 13:20:00,33.17,33.19,33.16,33.18,7200.0,22.75,22.7637,22.7431,22.7568,7200.0
2010-08-26 13:25:00,33.19,33.22,33.17,33.21,15000.0,22.7637,22.7843,22.75,22.7774,15000.0
2010-08-26 13:30:00,33.21,33.23,33.2,33.22,8600.0,22.7774,22.7911,22.7706,22.7843,8600.0
2010-08-26 13:35:00,33.22,33.23,33.22,33.23,3800.0,22.7843,22.7911,22.7843,22.7911,3800.0
2010-08-26 13:40:00,33.23,33.25,33.22,33.24,11200.0,22.7911,22.8049,22.7843,22.798,11200.0
2010-08-26 13:45:00,33.25,33.26,33.23,33.23,19900.0,22.8049,22.8117,22.7911,22.7911,19900.0
2010-08-26 13:50:00,33.23,33.24,33.22,33.23,6100.0,22.7911,22.798,22.7843,22.7911,6100.0
2010-08-26 13:55:00,33.22,33.22,33.17,33.2,24100.0,22.7843,22.7843,22.75,22.7706,24100.0
2010-08-26 14:00:00,33.19,33.21,33.17,33.21,13800.0,22.7637,22.7774,22.75,22.7774,13800.0
2010-08-26 14:05:00,33.21,33.21,33.17,33.18,13600.0,22.7774,22.7774,22.75,22.7568,13600.0
2010-08-26 14:10:00,33.18,33.18,33.1,33.12,19800.0,22.7568,22.7568,22.702,22.7157,19800.0
2010-08-26 14:15:00,33.13,33.13,33.08,33.12,11700.0,22.7226,22.7226,22.6883,22.7157,11700.0
2010-08-26 14:20:00,33.11,33.13,33.11,33.13,9800.0,22.7088,22.7226,22.7088,22.7226,9800.0
2010-08-26 14:25:00,33.13,33.16,33.13,33.15,17400.0,22.7226,22.7431,22.7226,22.7363,17400.0
2010-08-26 14:30:00,33.15,33.15,33.1,33.11,18500.0,22.7363,22.7363,22.702,22.7088,18500.0
2010-08-26 14:35:00,33.12,33.15,33.11,33.15,10200.0,22.7157,22.7363,22.7088,22.7363,10200.0
2010-08-26 14:40:00,33.15,33.17,33.15,33.17,12800.0,22.7363,22.75,22.7363,22.75,12800.0
2010-08-26 14:45:00,33.16,33.17,33.11,33.14,21800.0,22.7431,22.75,22.7088,22.7294,21800.0
2010-08-26 14:50:00,33.14,33.14,33.08,33.08,22300.0,22.7294,22.7294,22.6883,22.6883,22300.0
2010-08-26 14:55:00,33.08,33.09,33.01,33.03,25900.0,22.6883,22.6951,22.6403,22.654,25900.0
2010-08-26 15:00:00,33.03,33.08,33.03,33.08,11500.0,22.654,22.6883,22.654,22.6883,11500.0
2010-08-26 15:05:00,33.08,33.12,33.07,33.11,21900.0,22.6883,22.7157,22.6814,22.7088,21900.0
2010-08-26 15:10:00,33.12,33.13,33.11,33.12,20500.0,22.7157,22.7226,22.7088,22.7157,20500.0
2010-08-26 15:15:00,33.11,33.18,33.11,33.17,19200.0,22.7088,22.7568,22.7088,22.75,19200.0
2010-08-26 15:20:00,33.17,33.23,33.17,33.21,33000.0,22.75,22.7911,22.75,22.7774,33000.0
2010-08-26 15:25:00,33.21,33.21,33.16,33.17,24400.0,22.7774,22.7774,22.7431,22.75,24400.0
2010-08-26 15:30:00,33.17,33.18,33.15,33.17,29900.0,22.75,22.7568,22.7363,22.75,29900.0
2010-08-26 15:35:00,33.17,33.2,33.17,33.2,35300.0,22.75,22.7706,22.75,22.7706,35300.0
2010-08-26 15:40:00,33.2,33.27,33.19,33.26,42300.0,22.7706,22.8186,22.7637,22.8117,42300.0
2010-08-26 15:45:00,33.26,33.26,33.2,33.25,53000.0,22.8117,22.8117,22.7706,22.8049,53000.0
2010-08-26 15:50:00,33.24,33.25,33.17,33.18,49500.0,22.798,22.8049,22.75,22.7568,49500.0
2010-08-26 15:55:00,33.18,33.19,33.09,33.12,154200.0,22.7568,22.7637,22.6951,22.7157,154200.0
2010-08-27 09:30:00,33.2,33.4,33.2,33.4,32700.0,22.7706,22.9077,22.7706,22.9077,32700.0
2010-08-27 09:35:00,33.39,33.4,33.33,33.35,14100.0,22.9009,22.9077,22.8597,22.8734,14100.0
2010-08-27 09:40:00,33.35,33.36,33.27,33.27,5800.0,22.8734,22.8803,22.8186,22.8186,5800.0
2010-08-27 09:45:00,33.28,33.29,33.24,33.24,5500.0,22.8254,22.8323,22.798,22.798,5500.0
2010-08-27 09:50:00,33.26,33.32,33.24,33.28,10400.0,22.8117,22.8529,22.798,22.8254,10400.0
2010-08-27 09:55:00,33.28,33.37,33.17,33.19,20800.0,22.8254,22.8872,22.75,22.7637,20800.0
2010-08-27 10:00:00,33.19,33.25,33.02,33.13,29800.0,22.7637,22.8049,22.6471,22.7226,29800.0
2010-08-27 10:05:00,33.12,33.14,33.02,33.11,45600.0,22.7157,22.7294,22.6471,22.7088,45600.0
2010-08-27 10:10:00,33.11,33.27,33.07,33.21,27400.0,22.7088,22.8186,22.6814,22.7774,27400.0
2010-08-27 10:15:00,33.21,33.28,33.21,33.22,24300.0,22.7774,22.8254,22.7774,22.7843,24300.0
2010-08-27 10:20:00,33.21,33.26,33.14,33.23,20200.0,22.7774,22.8117,22.7294,22.7911,20200.0
2010-08-27 10:25:00,33.24,33.37,33.24,33.37,10900.0,22.798,22.8872,22.798,22.8872,10900.0
2010-08-27 10:30:00,33.37,33.44,33.34,33.4,12600.0,22.8872,22.9352,22.8666,22.9077,12600.0
2010-08-27 10:35:00,33.39,33.42,33.35,33.41,18300.0,22.9009,22.9215,22.8734,22.9146,18300.0
2010-08-27 10:40:00,33.41,33.41,33.36,33.36,16900.0,22.9146,22.9146,22.8803,22.8803,16900.0
2010-08-27 10:45:00,33.35,33.38,33.35,33.35,6300.0,22.8734,22.894,22.8734,22.8734,6300.0
2010-08-27 10:50:00,33.36,33.4,33.35,33.38,9800.0,22.8803,22.9077,22.8734,22.894,9800.0
2010-08-27 10:55:00,33.36,33.38,33.33,33.38,15200.0,22.8803,22.894,22.8597,22.894,15200.0
2010-08-27 11:00:00,33.37,33.43,33.37,33.43,11500.0,22.8872,22.9283,22.8872,22.9283,11500.0
2010-08-27 11:05:00,33.43,33.54,33.43,33.53,36700.0,22.9283,23.0038,22.9283,22.9969,36700.0
2010-08-27 11:10:00,33.54,33.59,33.52,33.58,22200.0,23.0038,23.0381,22.99,23.0312,22200.0
2010-08-27 11:15:00,33.59,33.62,33.57,33.58,12600.0,23.0381,23.0586,23.0243,23.0312,12600.0
2010-08-27 11:20:00,33.58,33.6,33.57,33.6,13400.0,23.0312,23.0449,23.0243,23.0449,13400.0
2010-08-27 11:25:00,33.6,33.62,33.58,33.61,16100.0,23.0449,23.0586,23.0312,23.0518,16100.0
2010-08-27 11:30:00,33.61,33.63,33.59,33.59,10800.0,23.0518,23.0655,23.0381,23.0381,10800.0
2010-08-27 11:35:00,33.59,33.59,33.56,33.57,12900.0,23.0381,23.0381,23.0175,23.0243,12900.0
2010-08-27 11:40:00,33.56,33.57,33.53,33.55,5600.0,23.0175,23.0243,22.9969,23.0106,5600.0
2010-08-27 11:45:00,33.56,33.58,33.56,33.56,12700.0,23.0175,23.0312,23.0175,23.0175,12700.0
2010-08-27 11:50:00,33.57,33.59,33.56,33.57,10400.0,23.0243,23.0381,23.0175,23.0243,10400.0
2010-08-27 11:55:00,33.55,33.56,33.52,33.55,8200.0,23.0106,23.0175,22.99,23.0106,8200.0
2010-08-27 12:00:00,33.54,33.57,33.5,33.51,6800.0,23.0038,23.0243,22.9763,22.9832,6800.0
2010-08-27 12:05:00,33.52,33.55,33.51,33.55,4400.0,22.99,23.0106,22.9832,23.0106,4400.0
2010-08-27 12:10:00,33.55,33.58,33.54,33.57,5200.0,23.0106,23.0312,23.0038,23.0243,5200.0
2010-08-27 12:15:00,33.58,33.61,33.58,33.6,8600.0,23.0312,23.0518,23.0312,23.0449,8600.0
2010-08-27 12:20:00,33.6,33.63,33.58,33.63,5800.0,23.0449,23.0655,23.0312,23.0655,5800.0
2010-08-27 12:25:00,33.62,33.62,33.6,33.6,6200.0,23.0586,23.0586,23.0449,23.0449,6200.0
2010-08-27 12:30:00,33.6,33.61,33.59,33.6,6300.0,23.0449,23.0518,23.0381,23.0449,6300.0
2010-08-27 12:35:00,33.6,33.61,33.58,33.58,5100.0,23.0449,23.0518,23.0312,23.0312,5100.0
2010-08-27 12:40:00,33.57,33.57,33.55,33.55,4800.0,23.0243,23.0243,23.0106,23.0106,4800.0
2010-08-27 12:45:00,33.55,33.56,33.53,33.54,16300.0,23.0106,23.0175,22.9969,23.0038,16300.0
2010-08-27 12:50:00,33.53,33.54,33.52,33.53,6800.0,22.9969,23.0038,22.99,22.9969,6800.0
2010-08-27 12:55:00,33.53,33.53,33.5,33.5,6700.0,22.9969,22.9969,22.9763,22.9763,6700.0
2010-08-27 13:00:00,33.5,33.52,33.49,33.52,13000.0,22.9763,22.99,22.9695,22.99,13000.0
2010-08-27 13:05:00,33.52,33.52,33.51,33.51,5400.0,22.99,22.99,22.9832,22.9832,5400.0
2010-08-27 13:10:00,33.51,33.52,33.48,33.48,10000.0,22.9832,22.99,22.9626,22.9626,10000.0
2010-08-27 13:15:00,33.48,33.49,33.47,33.47,12900.0,22.9626,22.9695,22.9557,22.9557,12900.0
2010-08-27 13:20:00,33.47,33.51,33.47,33.5,5400.0,22.9557,22.9832,22.9557,22.9763,5400.0
2010-08-27 13:25:00,33.5,33.58,33.5,33.58,26800.0,22.9763,23.0312,22.9763,23.0312,26800.0
2010-08-27 13:30:00,33.59,33.62,33.58,33.59,15300.0,23.0381,23.0586,23.0312,23.0381,15300.0
2010-08-27 13:35:00,33.59,33.64,33.58,33.58,11500.0,23.0381,23.0723,23.0312,23.0312,11500.0
2010-08-27 13:40:00,33.58,33.58,33.54,33.55,6700.0,23.0312,23.0312,23.0038,23.0106,6700.0
2010-08-27 13:45:00,33.54,33.56,33.53,33.53,10900.0,23.0038,23.0175,22.9969,22.9969,10900.0
2010-08-27 13:50:00,33.52,33.54,33.52,33.53,2700.0,22.99,23.0038,22.99,22.9969,2700.0
2010-08-27 13:55:00,33.53,33.55,33.52,33.55,18800.0,22.9969,23.0106,22.99,23.0106,18800.0
2010-08-27 14:00:00,33.55,33.56,33.52,33.54,13400.0,23.0106,23.0175,22.99,23.0038,13400.0
2010-08-27 14:05:00,33.53,33.53,33.44,33.49,16000.0,22.9969,22.9969,22.9352,22.9695,16000.0
2010-08-27 14:10:00,33.49,33.51,33.49,33.49,8300.0,22.9695,22.9832,22.9695,22.9695,8300.0
2010-08-27 14:15:00,33.47,33.51,33.47,33.51,9600.0,22.9557,22.9832,22.9557,22.9832,9600.0
2010-08-27 14:20:00,33.5,33.5,33.48,33.48,15600.0,22.9763,22.9763,22.9626,22.9626,15600.0
2010-08-27 14:25:00,33.48,33.49,33.47,33.48,12500.0,22.9626,22.9695,22.9557,22.9626,12500.0
2010-08-27 14:30:00,33.49,33.51,33.49,33.5,16100.0,22.9695,22.9832,22.9695,22.9763,16100.0
2010-08-27 14:35:00,33.51,33.56,33.5,33.56,20300.0,22.9832,23.0175,22.9763,23.0175,20300.0
2010-08-27 14:40:00,33.57,33.58,33.55,33.58,9900.0,23.0243,23.0312,23.0106,23.0312,9900.0
2010-08-27 14:45:00,33.58,33.6,33.57,33.57,15900.0,23.0312,23.0449,23.0243,23.0243,15900.0
2010-08-27 14:50:00,33.57,33.58,33.53,33.53,16600.0,23.0243,23.0312,22.9969,22.9969,16600.0
2010-08-27 14:55:00,33.53,33.54,33.53,33.53,7000.0,22.9969,23.0038,22.9969,22.9969,7000.0
2010-08-27 15:00:00,33.53,33.53,33.5,33.53,16700.0,22.9969,22.9969,22.9763,22.9969,16700.0
2010-08-27 15:05:00,33.53,33.55,33.52,33.55,18100.0,22.9969,23.0106,22.99,23.0106,18100.0
2010-08-27 15:10:00,33.55,33.55,33.51,33.53,36200.0,23.0106,23.0106,22.9832,22.9969,36200.0
2010-08-27 15:15:00,33.53,33.54,33.5,33.51,33200.0,22.9969,23.0038,22.9763,22.9832,33200.0
2010-08-27 15:20:00,33.52,33.56,33.51,33.55,31600.0,22.99,23.0175,22.9832,23.0106,31600.0
2010-08-27 15:25:00,33.56,33.58,33.53,33.56,45300.0,23.0175,23.0312,22.9969,23.0175,45300.0
2010-08-27 15:30:00,33.57,33.57,33.54,33.55,59000.0,23.0243,23.0243,23.0038,23.0106,59000.0
2010-08-27 15:35:00,33.54,33.57,33.54,33.56,20100.0,23.0038,23.0243,23.0038,23.0175,20100.0
2010-08-27 15:40:00,33.56,33.62,33.55,33.62,33500.0,23.0175,23.0586,23.0106,23.0586,33500.0
2010-08-27 15:45:00,33.62,33.63,33.6,33.6,45900.0,23.0586,23.0655,23.0449,23.0449,45900.0
2010-08-27 15:50:00,33.6,33.65,33.6,33.62,60400.0,23.0449,23.0792,23.0449,23.0586,60400.0
2010-08-27 15:55:00,33.62,33.63,33.57,33.61,111800.0,23.0586,23.0655,23.0243,23.0518,111800.0
2010-08-30 09:30:00,33.61,33.61,33.5,33.54,15200.0,23.0518,23.0518,22.9763,23.0038,15200.0
2010-08-30 09:35:00,33.54,33.59,33.53,33.59,4400.0,23.0038,23.0381,22.9969,23.0381,4400.0
2010-08-30 09:40:00,33.58,33.62,33.56,33.62,11800.0,23.0312,23.0586,23.0175,23.0586,11800.0
2010-08-30 09:45:00,33.64,33.7,33.64,33.7,7000.0,23.0723,23.1135,23.0723,23.1135,7000.0
2010-08-30 09:50:00,33.69,33.7,33.61,33.66,10800.0,23.1066,23.1135,23.0518,23.0861,10800.0
2010-08-30 09:55:00,33.67,33.74,33.66,33.74,14000.0,23.0929,23.1409,23.0861,23.1409,14000.0
2010-08-30 10:00:00,33.74,33.74,33.7,33.71,10700.0,23.1409,23.1409,23.1135,23.1204,10700.0
2010-08-30 10:05:00,33.72,33.72,33.66,33.67,3400.0,23.1272,23.1272,23.0861,23.0929,3400.0
2010-08-30 10:10:00,33.66,33.66,33.63,33.65,5600.0,23.0861,23.0861,23.0655,23.0792,5600.0
2010-08-30 10:15:00,33.65,33.65,33.58,33.59,11000.0,23.0792,23.0792,23.0312,23.0381,11000.0
2010-08-30 10:20:00,33.6,33.61,33.58,33.6,8700.0,23.0449,23.0518,23.0312,23.0449,8700.0
2010-08-30 10:25:00,33.6,33.6,33.54,33.56,14100.0,23.0449,23.0449,23.0038,23.0175,14100.0
2010-08-30 10:30:00,33.55,33.55,33.46,33.5,14400.0,23.0106,23.0106,22.9489,22.9763,14400.0
2010-08-30 10:35:00,33.5,33.5,33.47,33.48,5800.0,22.9763,22.9763,22.9557,22.9626,5800.0
2010-08-30 10:40:00,33.49,33.51,33.48,33.5,6600.0,22.9695,22.9832,22.9626,22.9763,6600.0
2010-08-30 10:45:00,33.5,33.52,33.48,33.51,10500.0,22.9763,22.99,22.9626,22.9832,10500.0
2010-08-30 10:50:00,33.52,33.57,33.52,33.55,11400.0,22.99,23.0243,22.99,23.0106,11400.0
2010-08-30 10:55:00,33.56,33.56,33.54,33.54,8600.0,23.0175,23.0175,23.0038,23.0038,8600.0
2010-08-30 11:00:00,33.55,33.56,33.5,33.5,12600.0,23.0106,23.0175,22.9763,22.9763,12600.0
2010-08-30 11:05:00,33.51,33.51,33.46,33.5,9800.0,22.9832,22.9832,22.9489,22.9763,9800.0
2010-08-30 11:10:00,33.51,33.53,33.48,33.48,11300.0,22.9832,22.9969,22.9626,22.9626,11300.0
2010-08-30 11:15:00,33.49,33.55,33.49,33.55,7300.0,22.9695,23.0106,22.9695,23.0106,7300.0
2010-08-30 11:20:00,33.54,33.55,33.5,33.51,8000.0,23.0038,23.0106,22.9763,22.9832,8000.0
2010-08-30 11:25:00,33.51,33.54,33.51,33.52,10800.0,22.9832,23.0038,22.9832,22.99,10800.0
2010-08-30 11:30:00,33.52,33.53,33.48,33.49,11100.0,22.99,22.9969,22.9626,22.9695,11100.0
2010-08-30 11:35:00,33.49,33.52,33.47,33.47,10600.0,22.9695,22.99,22.9557,22.9557,10600.0
2010-08-30 11:40:00,33.48,33.48,33.43,33.43,7700.0,22.9626,22.9626,22.9283,22.9283,7700.0
2010-08-30 11:45:00,33.42,33.43,33.4,33.42,12400.0,22.9215,22.9283,22.9077,22.9215,12400.0
2010-08-30 11:50:00,33.42,33.43,33.38,33.39,12100.0,22.9215,22.9283,22.894,22.9009,12100.0
2010-08-30 11:55:00,33.38,33.44,33.37,33.44,6400.0,22.894,22.9352,22.8872,22.9352,6400.0
2010-08-30 12:00:00,33.44,33.47,33.43,33.46,6100.0,22.9352,22.9557,22.9283,22.9489,6100.0
2010-08-30 12:05:00,33.46,33.46,33.43,33.46,26500.0,22.9489,22.9489,22.9283,22.9489,26500.0
2010-08-30 12:10:00,33.46,33.49,33.46,33.48,4000.0,22.9489,22.9695,22.9489,22.9626,4000.0
2010-08-30 12:15:00,33.47,33.49,33.46,33.47,7400.0,22.9557,22.9695,22.9489,22.9557,7400.0
2010-08-30 12:20:00,33.47,33.49,33.47,33.48,3700.0,22.9557,22.9695,22.9557,22.9626,3700.0
2010-08-30 12:25:00,33.49,33.49,33.47,33.47,4800.0,22.9695,22.9695,22.9557,22.9557,4800.0
2010-08-30 12:30:00,33.47,33.48,33.47,33.47,8500.0,22.9557,22.9626,22.9557,22.9557,8500.0
2010-08-30 12:35:00,33.47,33.49,33.46,33.49,6600.0,22.9557,22.9695,22.9489,22.9695,6600.0
2010-08-30 12:40:00,33.49,33.51,33.49,33.51,4400.0,22.9695,22.9832,22.9695,22.9832,4400.0
2010-08-30 12:45:00,33.51,33.56,33.51,33.54,13100.0,22.9832,23.0175,22.9832,23.0038,13100.0
2010-08-30 12:50:00,33.54,33.55,33.51,33.51,4400.0,23.0038,23.0106,22.9832,22.9832,4400.0
2010-08-30 12:55:00,33.51,33.52,33.46,33.46,9400.0,22.9832,22.99,22.9489,22.9489,9400.0
2010-08-30 13:00:00,33.47,33.48,33.47,33.47,5900.0,22.9557,22.9626,22.9557,22.9557,5900.0
2010-08-30 13:05:00,33.48,33.5,33.48,33.49,4500.0,22.9626,22.9763,22.9626,22.9695,4500.0
2010-08-30 13:10:00,33.5,33.51,33.47,33.47,6000.0,22.9763,22.9832,22.9557,22.9557,6000.0
2010-08-30 13:15:00,33.48,33.52,33.48,33.51,6100.0,22.9626,22.99,22.9626,22.9832,6100.0
2010-08-30 13:20:00,33.5,33.5,33.45,33.48,9400.0,22.9763,22.9763,22.942,22.9626,9400.0
2010-08-30 13:25:00,33.47,33.47,33.4,33.4,8600.0,22.9557,22.9557,22.9077,22.9077,8600.0
2010-08-30 13:30:00,33.41,33.41,33.4,33.41,4300.0,22.9146,22.9146,22.9077,22.9146,4300.0
2010-08-30 13:35:00,33.41,33.42,33.4,33.4,3500.0,22.9146,22.9215,22.9077,22.9077,3500.0
2010-08-30 13:40:00,33.4,33.45,33.4,33.44,12400.0,22.9077,22.942,22.9077,22.9352,12400.0
2010-08-30 13:45:00,33.44,33.47,33.43,33.47,6400.0,22.9352,22.9557,22.9283,22.9557,6400.0
2010-08-30 13:50:00,33.47,33.47,33.44,33.47,13000.0,22.9557,22.9557,22.9352,22.9557,13000.0
2010-08-30 13:55:00,33.47,33.49,33.46,33.46,9300.0,22.9557,22.9695,22.9489,22.9489,9300.0
2010-08-30 14:00:00,33.47,33.49,33.47,33.49,13400.0,22.9557,22.9695,22.9557,22.9695,13400.0
2010-08-30 14:05:00,33.48,33.5,33.46,33.48,35400.0,22.9626,22.9763,22.9489,22.9626,35400.0
2010-08-30 14:10:00,33.47,33.49,33.47,33.48,12100.0,22.9557,22.9695,22.9557,22.9626,12100.0
2010-08-30 14:15:00,33.48,33.48,33.46,33.47,20300.0,22.9626,22.9626,22.9489,22.9557,20300.0
2010-08-30 14:20:00,33.47,33.51,33.47,33.51,23400.0,22.9557,22.9832,22.9557,22.9832,23400.0
2010-08-30 14:25:00,33.51,33.56,33.51,33.54,22400.0,22.9832,23.0175,22.9832,23.0038,22400.0
2010-08-30 14:30:00,33.55,33.57,33.54,33.55,21100.0,23.0106,23.0243,23.0038,23.0106,21100.0
2010-08-30 14:35:00,33.54,33.55,33.52,33.55,18600.0,23.0038,23.0106,22.99,23.0106,18600.0
2010-08-30 14:40:00,33.55,33.58,33.55,33.58,9400.0,23.0106,23.0312,23.0106,23.0312,9400.0
2010-08-30 14:45:00,33.58,33.58,33.52,33.54,36100.0,23.0312,23.0312,22.99,23.0038,36100.0
2010-08-30 14:50:00,33.54,33.59,33.54,33.59,23400.0,23.0038,23.0381,23.0038,23.0381,23400.0
2010-08-30 14:55:00,33.59,33.59,33.58,33.59,8500.0,23.0381,23.0381,23.0312,23.0381,8500.0
2010-08-30 15:00:00,33.59,33.59,33.56,33.56,21500.0,23.0381,23.0381,23.0175,23.0175,21500.0
2010-08-30 15:05:00,33.56,33.59,33.56,33.57,28000.0,23.0175,23.0381,23.0175,23.0243,28000.0
2010-08-30 15:10:00,33.56,33.6,33.56,33.59,43800.0,23.0175,23.0449,23.0175,23.0381,43800.0
2010-08-30 15:15:00,33.59,33.62,33.59,33.61,58800.0,23.0381,23.0586,23.0381,23.0518,58800.0
2010-08-30 15:20:00,33.61,33.62,33.59,33.61,28100.0,23.0518,23.0586,23.0381,23.0518,28100.0
2010-08-30 15:25:00,33.62,33.62,33.59,33.6,21400.0,23.0586,23.0586,23.0381,23.0449,21400.0
2010-08-30 15:30:00,33.6,33.61,33.52,33.52,88200.0,23.0449,23.0518,22.99,22.99,88200.0
2010-08-30 15:35:00,33.52,33.59,33.51,33.59,108400.0,22.99,23.0381,22.9832,23.0381,108400.0
2010-08-30 15:40:00,33.6,33.61,33.58,33.59,92400.0,23.0449,23.0518,23.0312,23.0381,92400.0
2010-08-30 15:45:00,33.6,33.61,33.53,33.54,96900.0,23.0449,23.0518,22.9969,23.0038,96900.0
2010-08-30 15:50:00,33.53,33.54,33.5,33.5,59700.0,22.9969,23.0038,22.9763,22.9763,59700.0
2010-08-30 15:55:00,33.5,33.51,33.43,33.44,173900.0,22.9763,22.9832,22.9283,22.9352,173900.0
2010-08-31 09:30:00,33.32,33.32,33.09,33.1,33400.0,22.8529,22.8529,22.6951,22.702,33400.0
2010-08-31 09:35:00,33.09,33.13,33.04,33.13,21300.0,22.6951,22.7226,22.6608,22.7226,21300.0
2010-08-31 09:40:00,33.12,33.18,33.1,33.12,54800.0,22.7157,22.7568,22.702,22.7157,54800.0
2010-08-31 09:45:00,33.14,33.28,33.12,33.28,35300.0,22.7294,22.8254,22.7157,22.8254,35300.0
2010-08-31 09:50:00,33.29,33.29,33.21,33.25,36800.0,22.8323,22.8323,22.7774,22.8049,36800.0
2010-08-31 09:55:00,33.26,33.26,33.19,33.21,30700.0,22.8117,22.8117,22.7637,22.7774,30700.0
2010-08-31 10:00:00,33.21,33.36,33.21,33.31,36700.0,22.7774,22.8803,22.7774,22.846,36700.0
2010-08-31 10:05:00,33.31,33.38,33.31,33.38,18200.0,22.846,22.894,22.846,22.894,18200.0
2010-08-31 10:10:00,33.39,33.44,33.39,33.42,16400.0,22.9009,22.9352,22.9009,22.9215,16400.0
2010-08-31 10:15:00,33.42,33.44,33.31,33.31,61700.0,22.9215,22.9352,22.846,22.846,61700.0
2010-08-31 10:20:00,33.31,33.32,33.26,33.26,16100.0,22.846,22.8529,22.8117,22.8117,16100.0
2010-08-31 10:25:00,33.26,33.3,33.26,33.3,18300.0,22.8117,22.8392,22.8117,22.8392,18300.0
2010-08-31 10:30:00,33.3,33.34,33.28,33.29,13900.0,22.8392,22.8666,22.8254,22.8323,13900.0
2010-08-31 10:35:00,33.29,33.29,33.24,33.27,37800.0,22.8323,22.8323,22.798,22.8186,37800.0
2010-08-31 10:40:00,33.28,33.3,33.26,33.3,19800.0,22.8254,22.8392,22.8117,22.8392,19800.0
2010-08-31 10:45:00,33.3,33.33,33.29,33.29,19600.0,22.8392,22.8597,22.8323,22.8323,19600.0
2010-08-31 10:50:00,33.29,33.34,33.28,33.31,15600.0,22.8323,22.8666,22.8254,22.846,15600.0
2010-08-31 10:55:00,33.32,33.35,33.3,33.35,10600.0,22.8529,22.8734,22.8392,22.8734,10600.0
2010-08-31 11:00:00,33.34,33.36,33.33,33.36,13000.0,22.8666,22.8803,22.8597,22.8803,13000.0
2010-08-31 11:05:00,33.35,33.36,33.26,33.26,14700.0,22.8734,22.8803,22.8117,22.8117,14700.0
2010-08-31 11:10:00,33.26,33.27,33.25,33.27,14400.0,22.8117,22.8186,22.8049,22.8186,14400.0
2010-08-31 11:15:00,33.27,33.3,33.26,33.27,14500.0,22.8186,22.8392,22.8117,22.8186,14500.0
2010-08-31 11:20:00,33.26,33.33,33.25,33.33,12600.0,22.8117,22.8597,22.8049,22.8597,12600.0
2010-08-31 11:25:00,33.33,33.34,33.29,33.3,14600.0,22.8597,22.8666,22.8323,22.8392,14600.0
2010-08-31 11:30:00,33.29,33.31,33.28,33.31,8100.0,22.8323,22.846,22.8254,22.846,8100.0
2010-08-31 11:35:00,33.31,33.35,33.31,33.33,9400.0,22.846,22.8734,22.846,22.8597,9400.0
2010-08-31 11:40:00,33.33,33.34,33.28,33.28,12100.0,22.8597,22.8666,22.8254,22.8254,12100.0
2010-08-31 11:45:00,33.28,33.29,33.26,33.27,16700.0,22.8254,22.8323,22.8117,22.8186,16700.0
2010-08-31 11:50:00,33.26,33.32,33.26,33.32,18500.0,22.8117,22.8529,22.8117,22.8529,18500.0
2010-08-31 11:55:00,33.33,33.33,33.27,33.28,12800.0,22.8597,22.8597,22.8186,22.8254,12800.0
2010-08-31 12:00:00,33.28,33.3,33.28,33.29,7100.0,22.8254,22.8392,22.8254,22.8323,7100.0
2010-08-31 12:05:00,33.29,33.3,33.25,33.25,15300.0,22.8323,22.8392,22.8049,22.8049,15300.0
2010-08-31 12:10:00,33.25,33.25,33.21,33.21,15400.0,22.8049,22.8049,22.7774,22.7774,15400.0
2010-08-31 12:15:00,33.21,33.22,33.19,33.21,12100.0,22.7774,22.7843,22.7637,22.7774,12100.0
2010-08-31 12:20:00,33.21,33.22,33.21,33.21,3600.0,22.7774,22.7843,22.7774,22.7774,3600.0
2010-08-31 12:25:00,33.21,33.22,33.19,33.19,8700.0,22.7774,22.7843,22.7637,22.7637,8700.0
2010-08-31 12:30:00,33.2,33.21,33.19,33.21,8500.0,22.7706,22.7774,22.7637,22.7774,8500.0
2010-08-31 12:35:00,33.21,33.22,33.19,33.19,12800.0,22.7774,22.7843,22.7637,22.7637,12800.0
2010-08-31 12:40:00,33.18,33.19,33.15,33.17,12800.0,22.7568,22.7637,22.7363,22.75,12800.0
2010-08-31 12:45:00,33.17,33.19,33.16,33.18,12400.0,22.75,22.7637,22.7431,22.7568,12400.0
2010-08-31 12:50:00,33.19,33.19,33.14,33.14,10400.0,22.7637,22.7637,22.7294,22.7294,10400.0
2010-08-31 12:55:00,33.14,33.14,33.11,33.12,8800.0,22.7294,22.7294,22.7088,22.7157,8800.0
2010-08-31 13:00:00,33.12,33.17,33.11,33.16,18300.0,22.7157,22.75,22.7088,22.7431,18300.0
2010-08-31 13:05:00,33.15,33.16,33.14,33.15,9200.0,22.7363,22.7431,22.7294,22.7363,9200.0
2010-08-31 13:10:00,33.16,33.17,33.15,33.16,8600.0,22.7431,22.75,22.7363,22.7431,8600.0
2010-08-31 13:15:00,33.16,33.17,33.15,33.15,7800.0,22.7431,22.75,22.7363,22.7363,7800.0
2010-08-31 13:20:00,33.15,33.17,33.15,33.16,11800.0,22.7363,22.75,22.7363,22.7431,11800.0
2010-08-31 13:25:00,33.15,33.17,33.15,33.16,12300.0,22.7363,22.75,22.7363,22.7431,12300.0
2010-08-31 13:30:00,33.17,33.19,33.17,33.18,22300.0,22.75,22.7637,22.75,22.7568,22300.0
2010-08-31 13:35:00,33.18,33.23,33.17,33.22,14900.0,22.7568,22.7911,22.75,22.7843,14900.0
2010-08-31 13:40:00,33.23,33.24,33.21,33.21,9100.0,22.7911,22.798,22.7774,22.7774,9100.0
2010-08-31 13:45:00,33.21,33.22,33.17,33.17,21900.0,22.7774,22.7843,22.75,22.75,21900.0
2010-08-31 13:50:00,33.17,33.19,33.16,33.16,33600.0,22.75,22.7637,22.7431,22.7431,33600.0
2010-08-31 13:55:00,33.16,33.19,33.16,33.18,15500.0,22.7431,22.7637,22.7431,22.7568,15500.0
2010-08-31 14:00:00,33.18,33.2,33.12,33.13,40600.0,22.7568,22.7706,22.7157,22.7226,40600.0
2010-08-31 14:05:00,33.13,33.21,33.13,33.17,30200.0,22.7226,22.7774,22.7226,22.75,30200.0
2010-08-31 14:10:00,33.17,33.18,33.14,33.15,36300.0,22.75,22.7568,22.7294,22.7363,36300.0
2010-08-31 14:15:00,33.14,33.15,33.04,33.04,36000.0,22.7294,22.7363,22.6608,22.6608,36000.0
2010-08-31 14:20:00,33.03,33.04,33.0,33.0,31100.0,22.654,22.6608,22.6334,22.6334,31100.0
2010-08-31 14:25:00,33.0,33.03,32.97,32.99,55100.0,22.6334,22.654,22.6128,22.6265,55100.0
2010-08-31 14:30:00,33.0,33.02,32.99,33.01,37800.0,22.6334,22.6471,22.6265,22.6403,37800.0
2010-08-31 14:35:00,33.01,33.01,32.9,32.92,46800.0,22.6403,22.6403,22.5648,22.5785,46800.0
2010-08-31 14:40:00,32.93,32.95,32.91,32.93,31800.0,22.5854,22.5991,22.5717,22.5854,31800.0
2010-08-31 14:45:00,32.92,32.92,32.87,32.87,29800.0,22.5785,22.5785,22.5442,22.5442,29800.0
2010-08-31 14:50:00,32.87,32.93,32.86,32.93,23200.0,22.5442,22.5854,22.5374,22.5854,23200.0
2010-08-31 14:55:00,32.93,32.94,32.92,32.92,18500.0,22.5854,22.5922,22.5785,22.5785,18500.0
2010-08-31 15:00:00,32.91,32.97,32.91,32.97,23800.0,22.5717,22.6128,22.5717,22.6128,23800.0
2010-08-31 15:05:00,32.97,32.97,32.92,32.96,25400.0,22.6128,22.6128,22.5785,22.606,25400.0
2010-08-31 15:10:00,32.96,32.96,32.89,32.91,44000.0,22.606,22.606,22.5579,22.5717,44000.0
2010-08-31 15:15:00,32.91,32.94,32.9,32.93,28800.0,22.5717,22.5922,22.5648,22.5854,28800.0
2010-08-31 15:20:00,32.93,32.94,32.89,32.91,23200.0,22.5854,22.5922,22.5579,22.5717,23200.0
2010-08-31 15:25:00,32.91,32.94,32.9,32.93,29000.0,22.5717,22.5922,22.5648,22.5854,29000.0
2010-08-31 15:30:00,32.93,32.96,32.92,32.95,90400.0,22.5854,22.606,22.5785,22.5991,90400.0
2010-08-31 15:35:00,32.94,32.96,32.89,32.93,77500.0,22.5922,22.606,22.5579,22.5854,77500.0
2010-08-31 15:40:00,32.93,33.02,32.93,33.01,90700.0,22.5854,22.6471,22.5854,22.6403,90700.0
2010-08-31 15:45:00,33.01,33.16,33.01,33.11,210800.0,22.6403,22.7431,22.6403,22.7088,210800.0
2010-08-31 15:50:00,33.12,33.14,33.04,33.04,110800.0,22.7157,22.7294,22.6608,22.6608,110800.0
2010-08-31 15:55:00,33.05,33.1,33.04,33.09,200400.0,22.6677,22.702,22.6608,22.6951,200400.0
2010-09-01 09:30:00,33.42,33.56,33.33,33.47,28100.0,22.9215,23.0175,22.8597,22.9557,28100.0
2010-09-01 09:35:00,33.45,33.45,33.4,33.41,21400.0,22.942,22.942,22.9077,22.9146,21400.0
2010-09-01 09:40:00,33.42,33.5,33.42,33.49,25000.0,22.9215,22.9763,22.9215,22.9695,25000.0
2010-09-01 09:45:00,33.5,33.57,33.49,33.57,30400.0,22.9763,23.0243,22.9695,23.0243,30400.0
2010-09-01 09:50:00,33.56,33.67,33.56,33.63,29000.0,23.0175,23.0929,23.0175,23.0655,29000.0
2010-09-01 09:55:00,33.62,33.64,33.59,33.63,26500.0,23.0586,23.0723,23.0381,23.0655,26500.0
2010-09-01 10:00:00,33.62,33.95,33.62,33.91,103500.0,23.0586,23.285,23.0586,23.2575,103500.0
2010-09-01 10:05:00,33.92,33.98,33.9,33.92,21300.0,23.2644,23.3055,23.2507,23.2644,21300.0
2010-09-01 10:10:00,33.92,33.96,33.91,33.95,23600.0,23.2644,23.2918,23.2575,23.285,23600.0
2010-09-01 10:15:00,33.96,34.06,33.96,34.04,52400.0,23.2918,23.3604,23.2918,23.3467,52400.0
2010-09-01 10:20:00,34.04,34.04,33.98,33.99,42200.0,23.3467,23.3467,23.3055,23.3124,42200.0
2010-09-01 10:25:00,33.98,33.99,33.96,33.97,32300.0,23.3055,23.3124,23.2918,23.2987,32300.0
2010-09-01 10:30:00,33.97,34.0,33.97,33.98,47000.0,23.2987,23.3193,23.2987,23.3055,47000.0
2010-09-01 10:35:00,33.99,34.0,33.98,33.99,37900.0,23.3124,23.3193,23.3055,23.3124,37900.0
2010-09-01 10:40:00,33.99,33.99,33.97,33.97,26900.0,23.3124,23.3124,23.2987,23.2987,26900.0
2010-09-01 10:45:00,33.97,34.03,33.97,34.03,42700.0,23.2987,23.3398,23.2987,23.3398,42700.0
2010-09-01 10:50:00,34.03,34.14,34.02,34.1,29700.0,23.3398,23.4153,23.333,23.3878,29700.0
2010-09-01 10:55:00,34.11,34.13,34.1,34.11,19100.0,23.3947,23.4084,23.3878,23.3947,19100.0
2010-09-01 11:00:00,34.11,34.15,34.11,34.12,60100.0,23.3947,23.4221,23.3947,23.4016,60100.0
2010-09-01 11:05:00,34.13,34.13,34.09,34.09,29000.0,23.4084,23.4084,23.381,23.381,29000.0
2010-09-01 11:10:00,34.09,34.14,34.09,34.12,31700.0,23.381,23.4153,23.381,23.4016,31700.0
2010-09-01 11:15:00,34.12,34.12,34.11,34.11,22700.0,23.4016,23.4016,23.3947,23.3947,22700.0
2010-09-01 11:20:00,34.12,34.16,34.11,34.16,43000.0,23.4016,23.429,23.3947,23.429,43000.0
2010-09-01 11:25:00,34.15,34.19,34.15,34.17,17500.0,23.4221,23.4496,23.4221,23.4358,17500.0
2010-09-01 11:30:00,34.17,34.18,34.1,34.1,72500.0,23.4358,23.4427,23.3878,23.3878,72500.0
2010-09-01 11:35:00,34.1,34.11,34.1,34.1,9600.0,23.3878,23.3947,23.3878,23.3878,9600.0
2010-09-01 11:40:00,34.1,34.11,34.1,34.11,13400.0,23.3878,23.3947,23.3878,23.3947,13400.0
2010-09-01 11:45:00,34.1,34.12,34.08,34.1,33800.0,23.3878,23.4016,23.3741,23.3878,33800.0
2010-09-01 11:50:00,34.11,34.16,34.1,34.15,41800.0,23.3947,23.429,23.3878,23.4221,41800.0
2010-09-01 11:55:00,34.15,34.15,34.12,34.14,15100.0,23.4221,23.4221,23.4016,23.4153,15100.0
2010-09-01 12:00:00,34.13,34.13,34.09,34.09,13900.0,23.4084,23.4084,23.381,23.381,13900.0
2010-09-01 12:05:00,34.09,34.1,34.09,34.09,12800.0,23.381,23.3878,23.381,23.381,12800.0
2010-09-01 12:10:00,34.1,34.1,34.09,34.1,7500.0,23.3878,23.3878,23.381,23.3878,7500.0
2010-09-01 12:15:00,34.1,34.12,34.09,34.11,13200.0,23.3878,23.4016,23.381,23.3947,13200.0
2010-09-01 12:20:00,34.11,34.12,34.09,34.09,15200.0,23.3947,23.4016,23.381,23.381,15200.0
2010-09-01 12:25:00,34.09,34.1,34.08,34.08,9400.0,23.381,23.3878,23.3741,23.3741,9400.0
2010-09-01 12:30:00,34.08,34.09,34.07,34.08,12700.0,23.3741,23.381,23.3673,23.3741,12700.0
2010-09-01 12:35:00,34.07,34.07,34.06,34.06,6000.0,23.3673,23.3673,23.3604,23.3604,6000.0
2010-09-01 12:40:00,34.06,34.08,34.06,34.07,10100.0,23.3604,23.3741,23.3604,23.3673,10100.0
2010-09-01 12:45:00,34.08,34.08,34.05,34.05,18500.0,23.3741,23.3741,23.3535,23.3535,18500.0
2010-09-01 12:50:00,34.05,34.05,34.0,34.01,16100.0,23.3535,23.3535,23.3193,23.3261,16100.0
2010-09-01 12:55:00,34.01,34.04,34.01,34.02,22800.0,23.3261,23.3467,23.3261,23.333,22800.0
2010-09-01 13:00:00,34.03,34.05,34.02,34.04,14700.0,23.3398,23.3535,23.333,23.3467,14700.0
2010-09-01 13:05:00,34.05,34.05,34.04,34.04,10000.0,23.3535,23.3535,23.3467,23.3467,10000.0
2010-09-01 13:10:00,34.05,34.05,34.03,34.03,20400.0,23.3535,23.3535,23.3398,23.3398,20400.0
2010-09-01 13:15:00,34.03,34.03,34.02,34.03,5400.0,23.3398,23.3398,23.333,23.3398,5400.0
2010-09-01 13:20:00,34.03,34.11,34.03,34.1,67500.0,23.3398,23.3947,23.3398,23.3878,67500.0
2010-09-01 13:25:00,34.11,34.13,34.11,34.12,18800.0,23.3947,23.4084,23.3947,23.4016,18800.0
2010-09-01 13:30:00,34.11,34.12,34.11,34.11,13900.0,23.3947,23.4016,23.3947,23.3947,13900.0
2010-09-01 13:35:00,34.12,34.12,34.1,34.11,22900.0,23.4016,23.4016,23.3878,23.3947,22900.0
2010-09-01 13:40:00,34.1,34.11,34.08,34.09,16800.0,23.3878,23.3947,23.3741,23.381,16800.0
2010-09-01 13:45:00,34.09,34.1,34.07,34.09,18500.0,23.381,23.3878,23.3673,23.381,18500.0
2010-09-01 13:50:00,34.08,34.09,34.06,34.06,11000.0,23.3741,23.381,23.3604,23.3604,11000.0
2010-09-01 13:55:00,34.07,34.07,34.02,34.02,15600.0,23.3673,23.3673,23.333,23.333,15600.0
2010-09-01 14:00:00,34.03,34.03,34.01,34.01,24800.0,23.3398,23.3398,23.3261,23.3261,24800.0
2010-09-01 14:05:00,34.01,34.04,34.0,34.04,45000.0,23.3261,23.3467,23.3193,23.3467,45000.0
2010-09-01 14:10:00,34.03,34.07,34.02,34.04,34600.0,23.3398,23.3673,23.333,23.3467,34600.0
2010-09-01 14:15:00,34.04,34.05,34.04,34.04,15800.0,23.3467,23.3535,23.3467,23.3467,15800.0
2010-09-01 14:20:00,34.05,34.12,34.04,34.09,53600.0,23.3535,23.4016,23.3467,23.381,53600.0
2010-09-01 14:25:00,34.08,34.11,34.07,34.09,17900.0,23.3741,23.3947,23.3673,23.381,17900.0
2010-09-01 14:30:00,34.09,34.13,34.09,34.12,32800.0,23.381,23.4084,23.381,23.4016,32800.0
2010-09-01 14:35:00,34.12,34.12,34.06,34.06,31000.0,23.4016,23.4016,23.3604,23.3604,31000.0
2010-09-01 14:40:00,34.05,34.1,34.05,34.08,58700.0,23.3535,23.3878,23.3535,23.3741,58700.0
2010-09-01 14:45:00,34.08,34.08,34.05,34.05,18600.0,23.3741,23.3741,23.3535,23.3535,18600.0
2010-09-01 14:50:00,34.05,34.05,34.0,34.0,31900.0,23.3535,23.3535,23.3193,23.3193,31900.0
2010-09-01 14:55:00,34.0,34.0,33.98,33.98,25600.0,23.3193,23.3193,23.3055,23.3055,25600.0
2010-09-01 15:00:00,33.99,33.99,33.94,33.95,31900.0,23.3124,23.3124,23.2781,23.285,31900.0
2010-09-01 15:05:00,33.95,34.01,33.95,34.01,34200.0,23.285,23.3261,23.285,23.3261,34200.0
2010-09-01 15:10:00,34.01,34.01,34.0,34.0,24500.0,23.3261,23.3261,23.3193,23.3193,24500.0
2010-09-01 15:15:00,34.0,34.01,33.98,33.98,62800.0,23.3193,23.3261,23.3055,23.3055,62800.0
2010-09-01 15:20:00,33.98,34.04,33.97,34.03,73900.0,23.3055,23.3467,23.2987,23.3398,73900.0
2010-09-01 15:25:00,34.02,34.04,33.99,34.02,83400.0,23.333,23.3467,23.3124,23.333,83400.0
2010-09-01 15:30:00,34.03,34.03,34.0,34.01,60500.0,23.3398,23.3398,23.3193,23.3261,60500.0
2010-09-01 15:35:00,34.02,34.02,33.97,33.97,66100.0,23.333,23.333,23.2987,23.2987,66100.0
2010-09-01 15:40:00,33.98,34.03,33.97,34.02,72500.0,23.3055,23.3398,23.2987,23.333,72500.0
2010-09-01 15:45:00,34.02,34.05,33.98,33.99,84100.0,23.333,23.3535,23.3055,23.3124,84100.0
2010-09-01 15:50:00,33.99,34.0,33.91,33.92,130500.0,23.3124,23.3193,23.2575,23.2644,130500.0
2010-09-01 15:55:00,33.92,33.98,33.9,33.98,273600.0,23.2644,23.3055,23.2507,23.3055,273600.0
2010-09-02 09:30:00,33.82,33.82,33.61,33.82,54100.0,23.4117,23.4117,23.2663,23.4117,54100.0
2010-09-02 09:35:00,33.82,33.82,33.77,33.78,27600.0,23.4117,23.4117,23.3771,23.384,27600.0
2010-09-02 09:40:00,33.77,33.77,33.7,33.71,20700.0,23.3771,23.3771,23.3286,23.3356,20700.0
2010-09-02 09:45:00,33.72,33.77,33.69,33.76,39300.0,23.3425,23.3771,23.3217,23.3702,39300.0
2010-09-02 09:50:00,33.76,33.78,33.75,33.78,34900.0,23.3702,23.384,23.3633,23.384,34900.0
2010-09-02 09:55:00,33.79,33.82,33.75,33.82,68500.0,23.3909,23.4117,23.3633,23.4117,68500.0
2010-09-02 10:00:00,33.83,33.88,33.78,33.8,54200.0,23.4186,23.4533,23.384,23.3979,54200.0
2010-09-02 10:05:00,33.81,33.85,33.8,33.8,28500.0,23.4048,23.4325,23.3979,23.3979,28500.0
2010-09-02 10:10:00,33.81,33.83,33.79,33.79,22200.0,23.4048,23.4186,23.3909,23.3909,22200.0
2010-09-02 10:15:00,33.79,33.8,33.75,33.77,28300.0,23.3909,23.3979,23.3633,23.3771,28300.0
2010-09-02 10:20:00,33.76,33.83,33.75,33.82,27000.0,23.3702,23.4186,23.3633,23.4117,27000.0
2010-09-02 10:25:00,33.83,33.86,33.82,33.86,20500.0,23.4186,23.4394,23.4117,23.4394,20500.0
2010-09-02 10:30:00,33.86,33.87,33.8,33.81,24200.0,23.4394,23.4463,23.3979,23.4048,24200.0
2010-09-02 10:35:00,33.81,33.84,33.8,33.84,17000.0,23.4048,23.4256,23.3979,23.4256,17000.0
2010-09-02 10:40:00,33.83,33.85,33.78,33.78,30100.0,23.4186,23.4325,23.384,23.384,30100.0
2010-09-02 10:45:00,33.79,33.81,33.76,33.81,18300.0,23.3909,23.4048,23.3702,23.4048,18300.0
2010-09-02 10:50:00,33.81,33.84,33.81,33.83,7100.0,23.4048,23.4256,23.4048,23.4186,7100.0
2010-09-02 10:55:00,33.83,33.87,33.83,33.87,17000.0,23.4186,23.4463,23.4186,23.4463,17000.0
2010-09-02 11:00:00,33.87,33.89,33.84,33.84,22300.0,23.4463,23.4602,23.4256,23.4256,22300.0
2010-09-02 11:05:00,33.85,33.85,33.79,33.79,18100.0,23.4325,23.4325,23.3909,23.3909,18100.0
2010-09-02 11:10:00,33.79,33.81,33.79,33.81,18100.0,23.3909,23.4048,23.3909,23.4048,18100.0
2010-09-02 11:15:00,33.8,33.84,33.79,33.83,21300.0,23.3979,23.4256,23.3909,23.4186,21300.0
2010-09-02 11:20:00,33.83,33.83,33.8,33.82,12300.0,23.4186,23.4186,23.3979,23.4117,12300.0
2010-09-02 11:25:00,33.82,33.83,33.81,33.82,7400.0,23.4117,23.4186,23.4048,23.4117,7400.0
2010-09-02 11:30:00,33.83,33.84,33.82,33.82,8600.0,23.4186,23.4256,23.4117,23.4117,8600.0
2010-09-02 11:35:00,33.82,33.84,33.81,33.84,5100.0,23.4117,23.4256,23.4048,23.4256,5100.0
2010-09-02 11:40:00,33.84,33.88,33.84,33.86,11900.0,23.4256,23.4533,23.4256,23.4394,11900.0
2010-09-02 11:45:00,33.86,33.86,33.81,33.81,14600.0,23.4394,23.4394,23.4048,23.4048,14600.0
2010-09-02 11:50:00,33.82,33.83,33.81,33.82,17000.0,23.4117,23.4186,23.4048,23.4117,17000.0
2010-09-02 11:55:00,33.83,33.83,33.81,33.81,16600.0,23.4186,23.4186,23.4048,23.4048,16600.0
2010-09-02 12:00:00,33.82,33.82,33.81,33.81,7500.0,23.4117,23.4117,23.4048,23.4048,7500.0
2010-09-02 12:05:00,33.82,33.83,33.78,33.78,59300.0,23.4117,23.4186,23.384,23.384,59300.0
2010-09-02 12:10:00,33.78,33.8,33.77,33.8,11700.0,23.384,23.3979,23.3771,23.3979,11700.0
2010-09-02 12:15:00,33.8,33.8,33.77,33.78,7800.0,23.3979,23.3979,23.3771,23.384,7800.0
2010-09-02 12:20:00,33.77,33.79,33.77,33.78,16800.0,23.3771,23.3909,23.3771,23.384,16800.0
2010-09-02 12:25:00,33.78,33.78,33.75,33.77,11500.0,23.384,23.384,23.3633,23.3771,11500.0
2010-09-02 12:30:00,33.76,33.77,33.76,33.76,8400.0,23.3702,23.3771,23.3702,23.3702,8400.0
2010-09-02 12:35:00,33.76,33.77,33.76,33.77,6100.0,23.3702,23.3771,23.3702,23.3771,6100.0
2010-09-02 12:40:00,33.77,33.78,33.74,33.74,11800.0,23.3771,23.384,23.3563,23.3563,11800.0
2010-09-02 12:45:00,33.75,33.75,33.71,33.73,10600.0,23.3633,23.3633,23.3356,23.3494,10600.0
2010-09-02 12:50:00,33.73,33.73,33.67,33.67,17000.0,23.3494,23.3494,23.3079,23.3079,17000.0
2010-09-02 12:55:00,33.67,33.7,33.67,33.68,11200.0,23.3079,23.3286,23.3079,23.3148,11200.0
2010-09-02 13:00:00,33.68,33.7,33.68,33.7,7500.0,23.3148,23.3286,23.3148,23.3286,7500.0
2010-09-02 13:05:00,33.69,33.72,33.69,33.72,12700.0,23.3217,23.3425,23.3217,23.3425,12700.0
2010-09-02 13:10:00,33.72,33.72,33.7,33.71,10300.0,23.3425,23.3425,23.3286,23.3356,10300.0
2010-09-02 13:15:00,33.7,33.74,33.7,33.73,9200.0,23.3286,23.3563,23.3286,23.3494,9200.0
2010-09-02 13:20:00,33.73,33.75,33.73,33.74,12000.0,23.3494,23.3633,23.3494,23.3563,12000.0
2010-09-02 13:25:00,33.74,33.75,33.72,33.72,14000.0,23.3563,23.3633,23.3425,23.3425,14000.0
2010-09-02 13:30:00,33.72,33.73,33.7,33.72,16200.0,23.3425,23.3494,23.3286,23.3425,16200.0
2010-09-02 13:35:00,33.72,33.73,33.72,33.72,9400.0,23.3425,23.3494,23.3425,23.3425,9400.0
2010-09-02 13:40:00,33.72,33.73,33.71,33.71,5600.0,23.3425,23.3494,23.3356,23.3356,5600.0
2010-09-02 13:45:00,33.7,33.71,33.7,33.7,7300.0,23.3286,23.3356,23.3286,23.3286,7300.0
2010-09-02 13:50:00,33.71,33.71,33.7,33.7,6900.0,23.3356,23.3356,23.3286,23.3286,6900.0
2010-09-02 13:55:00,33.7,33.71,33.7,33.71,9700.0,23.3286,23.3356,23.3286,23.3356,9700.0
2010-09-02 14:00:00,33.71,33.72,33.68,33.69,25800.0,23.3356,23.3425,23.3148,23.3217,25800.0
2010-09-02 14:05:00,33.69,33.72,33.69,33.7,23600.0,23.3217,23.3425,23.3217,23.3286,23600.0
2010-09-02 14:10:00,33.71,33.75,33.7,33.74,22200.0,23.3356,23.3633,23.3286,23.3563,22200.0
2010-09-02 14:15:00,33.75,33.75,33.74,33.75,14000.0,23.3633,23.3633,23.3563,23.3633,14000.0
2010-09-02 14:20:00,33.74,33.76,33.71,33.71,37000.0,23.3563,23.3702,23.3356,23.3356,37000.0
2010-09-02 14:25:00,33.71,33.72,33.69,33.69,11300.0,23.3356,23.3425,23.3217,23.3217,11300.0
2010-09-02 14:30:00,33.7,33.72,33.69,33.71,19200.0,23.3286,23.3425,23.3217,23.3356,19200.0
2010-09-02 14:35:00,33.71,33.72,33.71,33.71,12600.0,23.3356,23.3425,23.3356,23.3356,12600.0
2010-09-02 14:40:00,33.72,33.73,33.71,33.73,20900.0,23.3425,23.3494,23.3356,23.3494,20900.0
2010-09-02 14:45:00,33.73,33.73,33.72,33.72,6700.0,23.3494,23.3494,23.3425,23.3425,6700.0
2010-09-02 14:50:00,33.73,33.74,33.72,33.74,20300.0,23.3494,23.3563,23.3425,23.3563,20300.0
2010-09-02 14:55:00,33.74,33.75,33.74,33.74,10200.0,23.3563,23.3633,23.3563,23.3563,10200.0
2010-09-02 15:00:00,33.75,33.75,33.71,33.71,28500.0,23.3633,23.3633,23.3356,23.3356,28500.0
2010-09-02 15:05:00,33.72,33.75,33.71,33.75,21300.0,23.3425,23.3633,23.3356,23.3633,21300.0
2010-09-02 15:10:00,33.75,33.77,33.74,33.75,20700.0,23.3633,23.3771,23.3563,23.3633,20700.0
2010-09-02 15:15:00,33.76,33.76,33.75,33.75,12300.0,23.3702,23.3702,23.3633,23.3633,12300.0
2010-09-02 15:20:00,33.76,33.78,33.75,33.76,26900.0,23.3702,23.384,23.3633,23.3702,26900.0
2010-09-02 15:25:00,33.77,33.77,33.72,33.74,40800.0,23.3771,23.3771,23.3425,23.3563,40800.0
2010-09-02 15:30:00,33.75,33.76,33.74,33.74,27900.0,23.3633,23.3702,23.3563,23.3563,27900.0
2010-09-02 15:35:00,33.75,33.82,33.74,33.8,71800.0,23.3633,23.4117,23.3563,23.3979,71800.0
2010-09-02 15:40:00,33.8,33.81,33.79,33.8,31000.0,23.3979,23.4048,23.3909,23.3979,31000.0
2010-09-02 15:45:00,33.81,33.85,33.8,33.83,74000.0,23.4048,23.4325,23.3979,23.4186,74000.0
2010-09-02 15:50:00,33.83,33.83,33.79,33.79,45100.0,23.4186,23.4186,23.3909,23.3909,45100.0
2010-09-02 15:55:00,33.8,33.82,33.79,33.82,152500.0,23.3979,23.4117,23.3909,23.4117,152500.0
2010-09-03 09:30:00,33.88,33.95,33.75,33.79,84000.0,23.4533,23.5017,23.3633,23.3909,84000.0
2010-09-03 09:35:00,33.79,33.93,33.78,33.92,31700.0,23.3909,23.4879,23.384,23.4809,31700.0
2010-09-03 09:40:00,33.94,34.0,33.93,34.0,30100.0,23.4948,23.5363,23.4879,23.5363,30100.0
2010-09-03 09:45:00,33.99,34.09,33.97,34.09,18000.0,23.5294,23.5986,23.5156,23.5986,18000.0
2010-09-03 09:50:00,34.09,34.16,34.08,34.15,16900.0,23.5986,23.6471,23.5917,23.6402,16900.0
2010-09-03 09:55:00,34.16,34.17,34.13,34.16,17000.0,23.6471,23.654,23.6263,23.6471,17000.0
2010-09-03 10:00:00,34.16,34.16,34.05,34.09,19600.0,23.6471,23.6471,23.5709,23.5986,19600.0
2010-09-03 10:05:00,34.09,34.1,34.06,34.1,25400.0,23.5986,23.6055,23.5779,23.6055,25400.0
2010-09-03 10:10:00,34.1,34.13,34.09,34.11,21100.0,23.6055,23.6263,23.5986,23.6125,21100.0
2010-09-03 10:15:00,34.1,34.15,34.08,34.13,35700.0,23.6055,23.6402,23.5917,23.6263,35700.0
2010-09-03 10:20:00,34.14,34.17,34.13,34.15,15500.0,23.6332,23.654,23.6263,23.6402,15500.0
2010-09-03 10:25:00,34.16,34.16,34.09,34.11,15700.0,23.6471,23.6471,23.5986,23.6125,15700.0
2010-09-03 10:30:00,34.1,34.1,34.05,34.06,33000.0,23.6055,23.6055,23.5709,23.5779,33000.0
2010-09-03 10:35:00,34.06,34.1,34.06,34.09,10800.0,23.5779,23.6055,23.5779,23.5986,10800.0
2010-09-03 10:40:00,34.09,34.1,34.07,34.09,7800.0,23.5986,23.6055,23.5848,23.5986,7800.0
2010-09-03 10:45:00,34.09,34.1,34.08,34.09,11100.0,23.5986,23.6055,23.5917,23.5986,11100.0
2010-09-03 10:50:00,34.09,34.1,34.04,34.04,8300.0,23.5986,23.6055,23.564,23.564,8300.0
2010-09-03 10:55:00,34.04,34.09,34.02,34.09,9800.0,23.564,23.5986,23.5502,23.5986,9800.0
2010-09-03 11:00:00,34.1,34.1,34.05,34.07,12200.0,23.6055,23.6055,23.5709,23.5848,12200.0
2010-09-03 11:05:00,34.08,34.09,34.06,34.09,22700.0,23.5917,23.5986,23.5779,23.5986,22700.0
2010-09-03 11:10:00,34.09,34.1,34.05,34.1,9300.0,23.5986,23.6055,23.5709,23.6055,9300.0
2010-09-03 11:15:00,34.09,34.12,34.08,34.1,13500.0,23.5986,23.6194,23.5917,23.6055,13500.0
2010-09-03 11:20:00,34.1,34.1,34.06,34.06,9300.0,23.6055,23.6055,23.5779,23.5779,9300.0
2010-09-03 11:25:00,34.05,34.09,34.05,34.08,10100.0,23.5709,23.5986,23.5709,23.5917,10100.0
2010-09-03 11:30:00,34.07,34.08,34.07,34.07,4200.0,23.5848,23.5917,23.5848,23.5848,4200.0
2010-09-03 11:35:00,34.06,34.06,34.03,34.05,5300.0,23.5779,23.5779,23.5571,23.5709,5300.0
2010-09-03 11:40:00,34.05,34.09,34.05,34.08,17500.0,23.5709,23.5986,23.5709,23.5917,17500.0
2010-09-03 11:45:00,34.08,34.09,34.07,34.08,7500.0,23.5917,23.5986,23.5848,23.5917,7500.0
2010-09-03 11:50:00,34.07,34.08,34.03,34.05,10100.0,23.5848,23.5917,23.5571,23.5709,10100.0
2010-09-03 11:55:00,34.06,34.1,34.05,34.09,8600.0,23.5779,23.6055,23.5709,23.5986,8600.0
2010-09-03 12:00:00,34.09,34.1,34.06,34.09,7000.0,23.5986,23.6055,23.5779,23.5986,7000.0
2010-09-03 12:05:00,34.09,34.1,34.08,34.08,3200.0,23.5986,23.6055,23.5917,23.5917,3200.0
2010-09-03 12:10:00,34.09,34.1,34.08,34.1,2000.0,23.5986,23.6055,23.5917,23.6055,2000.0
2010-09-03 12:15:00,34.09,34.1,34.09,34.09,1500.0,23.5986,23.6055,23.5986,23.5986,1500.0
2010-09-03 12:20:00,34.1,34.11,34.1,34.1,9100.0,23.6055,23.6125,23.6055,23.6055,9100.0
2010-09-03 12:25:00,34.1,34.1,34.05,34.06,10600.0,23.6055,23.6055,23.5709,23.5779,10600.0
2010-09-03 12:30:00,34.06,34.06,34.05,34.05,5800.0,23.5779,23.5779,23.5709,23.5709,5800.0
2010-09-03 12:35:00,34.05,34.1,34.05,34.08,25000.0,23.5709,23.6055,23.5709,23.5917,25000.0
2010-09-03 12:40:00,34.08,34.1,34.08,34.09,4700.0,23.5917,23.6055,23.5917,23.5986,4700.0
2010-09-03 12:45:00,34.09,34.1,34.08,34.08,6600.0,23.5986,23.6055,23.5917,23.5917,6600.0
2010-09-03 12:50:00,34.08,34.1,34.07,34.1,9800.0,23.5917,23.6055,23.5848,23.6055,9800.0
2010-09-03 12:55:00,34.1,34.12,34.09,34.11,23800.0,23.6055,23.6194,23.5986,23.6125,23800.0
2010-09-03 13:00:00,34.11,34.14,34.1,34.12,16500.0,23.6125,23.6332,23.6055,23.6194,16500.0
2010-09-03 13:05:00,34.11,34.11,34.08,34.11,12900.0,23.6125,23.6125,23.5917,23.6125,12900.0
2010-09-03 13:10:00,34.11,34.13,34.1,34.12,14800.0,23.6125,23.6263,23.6055,23.6194,14800.0
2010-09-03 13:15:00,34.13,34.14,34.11,34.13,7700.0,23.6263,23.6332,23.6125,23.6263,7700.0
2010-09-03 13:20:00,34.14,34.15,34.12,34.12,8000.0,23.6332,23.6402,23.6194,23.6194,8000.0
2010-09-03 13:25:00,34.12,34.13,34.11,34.11,11100.0,23.6194,23.6263,23.6125,23.6125,11100.0
2010-09-03 13:30:00,34.12,34.14,34.11,34.12,11900.0,23.6194,23.6332,23.6125,23.6194,11900.0
2010-09-03 13:35:00,34.12,34.15,34.11,34.15,18700.0,23.6194,23.6402,23.6125,23.6402,18700.0
2010-09-03 13:40:00,34.15,34.16,34.13,34.13,10800.0,23.6402,23.6471,23.6263,23.6263,10800.0
2010-09-03 13:45:00,34.14,34.17,34.13,34.15,9300.0,23.6332,23.654,23.6263,23.6402,9300.0
2010-09-03 13:50:00,34.16,34.19,34.16,34.16,10800.0,23.6471,23.6678,23.6471,23.6471,10800.0
2010-09-03 13:55:00,34.16,34.18,34.16,34.17,7700.0,23.6471,23.6609,23.6471,23.654,7700.0
2010-09-03 14:00:00,34.18,34.19,34.17,34.17,7900.0,23.6609,23.6678,23.654,23.654,7900.0
2010-09-03 14:05:00,34.18,34.18,34.17,34.17,4400.0,23.6609,23.6609,23.654,23.654,4400.0
2010-09-03 14:10:00,34.17,34.17,34.15,34.15,9600.0,23.654,23.654,23.6402,23.6402,9600.0
2010-09-03 14:15:00,34.16,34.17,34.15,34.16,7100.0,23.6471,23.654,23.6402,23.6471,7100.0
2010-09-03 14:20:00,34.17,34.19,34.17,34.18,7100.0,23.654,23.6678,23.654,23.6609,7100.0
2010-09-03 14:25:00,34.17,34.18,34.17,34.17,5400.0,23.654,23.6609,23.654,23.654,5400.0
2010-09-03 14:30:00,34.17,34.18,34.17,34.18,5300.0,23.654,23.6609,23.654,23.6609,5300.0
2010-09-03 14:35:00,34.17,34.18,34.17,34.17,9000.0,23.654,23.6609,23.654,23.654,9000.0
2010-09-03 14:40:00,34.18,34.18,34.16,34.16,14000.0,23.6609,23.6609,23.6471,23.6471,14000.0
2010-09-03 14:45:00,34.16,34.17,34.1,34.11,37400.0,23.6471,23.654,23.6055,23.6125,37400.0
2010-09-03 14:50:00,34.11,34.11,34.09,34.09,10300.0,23.6125,23.6125,23.5986,23.5986,10300.0
2010-09-03 14:55:00,34.09,34.1,34.06,34.07,14700.0,23.5986,23.6055,23.5779,23.5848,14700.0
2010-09-03 15:00:00,34.07,34.08,34.05,34.08,31400.0,23.5848,23.5917,23.5709,23.5917,31400.0
2010-09-03 15:05:00,34.08,34.08,34.06,34.08,7900.0,23.5917,23.5917,23.5779,23.5917,7900.0
2010-09-03 15:10:00,34.07,34.1,34.07,34.09,12400.0,23.5848,23.6055,23.5848,23.5986,12400.0
2010-09-03 15:15:00,34.08,34.09,34.08,34.08,4500.0,23.5917,23.5986,23.5917,23.5917,4500.0
2010-09-03 15:20:00,34.08,34.11,34.08,34.08,21300.0,23.5917,23.6125,23.5917,23.5917,21300.0
2010-09-03 15:25:00,34.08,34.1,34.08,34.1,9400.0,23.5917,23.6055,23.5917,23.6055,9400.0
2010-09-03 15:30:00,34.1,34.12,34.08,34.08,32700.0,23.6055,23.6194,23.5917,23.5917,32700.0
2010-09-03 15:35:00,34.08,34.09,34.06,34.07,20600.0,23.5917,23.5986,23.5779,23.5848,20600.0
2010-09-03 15:40:00,34.07,34.11,34.07,34.11,45400.0,23.5848,23.6125,23.5848,23.6125,45400.0
2010-09-03 15:45:00,34.1,34.13,34.09,34.11,45200.0,23.6055,23.6263,23.5986,23.6125,45200.0
2010-09-03 15:50:00,34.1,34.11,34.07,34.07,49800.0,23.6055,23.6125,23.5848,23.5848,49800.0
2010-09-03 15:55:00,34.06,34.14,34.06,34.13,128500.0,23.5779,23.6332,23.5779,23.6263,128500.0
2010-09-07 09:30:00,33.99,34.06,33.95,34.01,28000.0,23.5294,23.5779,23.5017,23.5432,28000.0
2010-09-07 09:35:00,34.02,34.02,33.96,34.0,7700.0,23.5502,23.5502,23.5086,23.5363,7700.0
2010-09-07 09:40:00,34.0,34.02,33.98,34.0,14700.0,23.5363,23.5502,23.5225,23.5363,14700.0
2010-09-07 09:45:00,33.99,34.02,33.95,33.96,11900.0,23.5294,23.5502,23.5017,23.5086,11900.0
2010-09-07 09:50:00,33.96,33.97,33.9,33.91,16500.0,23.5086,23.5156,23.4671,23.474,16500.0
2010-09-07 09:55:00,33.91,33.94,33.82,33.83,18800.0,23.474,23.4948,23.4117,23.4186,18800.0
2010-09-07 10:00:00,33.82,33.85,33.82,33.85,6900.0,23.4117,23.4325,23.4117,23.4325,6900.0
2010-09-07 10:05:00,33.84,33.92,33.82,33.91,25500.0,23.4256,23.4809,23.4117,23.474,25500.0
2010-09-07 10:10:00,33.91,33.94,33.91,33.93,6200.0,23.474,23.4948,23.474,23.4879,6200.0
2010-09-07 10:15:00,33.93,33.93,33.9,33.93,5700.0,23.4879,23.4879,23.4671,23.4879,5700.0
2010-09-07 10:20:00,33.93,33.93,33.89,33.91,8700.0,23.4879,23.4879,23.4602,23.474,8700.0
2010-09-07 10:25:00,33.91,33.94,33.91,33.94,6300.0,23.474,23.4948,23.474,23.4948,6300.0
2010-09-07 10:30:00,33.93,33.93,33.89,33.89,10400.0,23.4879,23.4879,23.4602,23.4602,10400.0
2010-09-07 10:35:00,33.89,33.91,33.87,33.9,15900.0,23.4602,23.474,23.4463,23.4671,15900.0
2010-09-07 10:40:00,33.9,33.93,33.9,33.92,5300.0,23.4671,23.4879,23.4671,23.4809,5300.0
2010-09-07 10:45:00,33.91,33.92,33.89,33.89,6900.0,23.474,23.4809,23.4602,23.4602,6900.0
2010-09-07 10:50:00,33.89,33.9,33.85,33.86,10000.0,23.4602,23.4671,23.4325,23.4394,10000.0
2010-09-07 10:55:00,33.85,33.9,33.84,33.88,9000.0,23.4325,23.4671,23.4256,23.4533,9000.0
2010-09-07 11:00:00,33.89,33.92,33.88,33.88,9300.0,23.4602,23.4809,23.4533,23.4533,9300.0
2010-09-07 11:05:00,33.88,33.9,33.87,33.88,8300.0,23.4533,23.4671,23.4463,23.4533,8300.0
2010-09-07 11:10:00,33.89,33.9,33.87,33.87,6500.0,23.4602,23.4671,23.4463,23.4463,6500.0
2010-09-07 11:15:00,33.88,33.91,33.87,33.9,5700.0,23.4533,23.474,23.4463,23.4671,5700.0
2010-09-07 11:20:00,33.9,33.95,33.9,33.95,8000.0,23.4671,23.5017,23.4671,23.5017,8000.0
2010-09-07 11:25:00,33.94,33.97,33.94,33.97,7400.0,23.4948,23.5156,23.4948,23.5156,7400.0
2010-09-07 11:30:00,33.98,33.99,33.94,33.94,13300.0,23.5225,23.5294,23.4948,23.4948,13300.0
2010-09-07 11:35:00,33.93,33.93,33.91,33.92,5700.0,23.4879,23.4879,23.474,23.4809,5700.0
2010-09-07 11:40:00,33.92,33.92,33.89,33.92,9700.0,23.4809,23.4809,23.4602,23.4809,9700.0
2010-09-07 11:45:00,33.92,33.93,33.92,33.93,4400.0,23.4809,23.4879,23.4809,23.4879,4400.0
2010-09-07 11:50:00,33.93,33.94,33.91,33.91,13800.0,23.4879,23.4948,23.474,23.474,13800.0
2010-09-07 11:55:00,33.92,33.98,33.92,33.97,26100.0,23.4809,23.5225,23.4809,23.5156,26100.0
2010-09-07 12:00:00,33.97,33.98,33.96,33.97,6200.0,23.5156,23.5225,23.5086,23.5156,6200.0
2010-09-07 12:05:00,33.97,33.98,33.95,33.95,15300.0,23.5156,23.5225,23.5017,23.5017,15300.0
2010-09-07 12:10:00,33.96,33.96,33.95,33.96,4200.0,23.5086,23.5086,23.5017,23.5086,4200.0
2010-09-07 12:15:00,33.96,33.96,33.92,33.92,13200.0,23.5086,23.5086,23.4809,23.4809,13200.0
2010-09-07 12:20:00,33.93,33.94,33.88,33.89,10500.0,23.4879,23.4948,23.4533,23.4602,10500.0
2010-09-07 12:25:00,33.89,33.89,33.87,33.88,3900.0,23.4602,23.4602,23.4463,23.4533,3900.0
2010-09-07 12:30:00,33.87,33.87,33.83,33.84,10400.0,23.4463,23.4463,23.4186,23.4256,10400.0
2010-09-07 12:35:00,33.85,33.85,33.84,33.84,8400.0,23.4325,23.4325,23.4256,23.4256,8400.0
2010-09-07 12:40:00,33.84,33.87,33.84,33.86,10400.0,23.4256,23.4463,23.4256,23.4394,10400.0
2010-09-07 12:45:00,33.86,33.88,33.86,33.88,10200.0,23.4394,23.4533,23.4394,23.4533,10200.0
2010-09-07 12:50:00,33.87,33.88,33.85,33.88,12300.0,23.4463,23.4533,23.4325,23.4533,12300.0
2010-09-07 12:55:00,33.88,33.88,33.85,33.86,9600.0,23.4533,23.4533,23.4325,23.4394,9600.0
2010-09-07 13:00:00,33.87,33.87,33.86,33.87,6600.0,23.4463,23.4463,23.4394,23.4463,6600.0
2010-09-07 13:05:00,33.86,33.87,33.84,33.86,9200.0,23.4394,23.4463,23.4256,23.4394,9200.0
2010-09-07 13:10:00,33.85,33.85,33.84,33.84,3600.0,23.4325,23.4325,23.4256,23.4256,3600.0
2010-09-07 13:15:00,33.85,33.87,33.85,33.86,8900.0,23.4325,23.4463,23.4325,23.4394,8900.0
2010-09-07 13:20:00,33.85,33.85,33.82,33.84,10200.0,23.4325,23.4325,23.4117,23.4256,10200.0
2010-09-07 13:25:00,33.84,33.86,33.83,33.86,10300.0,23.4256,23.4394,23.4186,23.4394,10300.0
2010-09-07 13:30:00,33.85,33.87,33.85,33.87,4200.0,23.4325,23.4463,23.4325,23.4463,4200.0
2010-09-07 13:35:00,33.87,33.87,33.86,33.87,18600.0,23.4463,23.4463,23.4394,23.4463,18600.0
2010-09-07 13:40:00,33.86,33.86,33.83,33.83,8700.0,23.4394,23.4394,23.4186,23.4186,8700.0
2010-09-07 13:45:00,33.84,33.84,33.83,33.83,2600.0,23.4256,23.4256,23.4186,23.4186,2600.0
2010-09-07 13:50:00,33.84,33.85,33.83,33.85,8600.0,23.4256,23.4325,23.4186,23.4325,8600.0
2010-09-07 13:55:00,33.84,33.91,33.84,33.91,120200.0,23.4256,23.474,23.4256,23.474,120200.0
2010-09-07 14:00:00,33.91,33.92,33.9,33.92,18600.0,23.474,23.4809,23.4671,23.4809,18600.0
2010-09-07 14:05:00,33.92,33.93,33.9,33.9,15200.0,23.4809,23.4879,23.4671,23.4671,15200.0
2010-09-07 14:10:00,33.91,33.92,33.91,33.92,10100.0,23.474,23.4809,23.474,23.4809,10100.0
2010-09-07 14:15:00,33.91,33.95,33.91,33.92,21600.0,23.474,23.5017,23.474,23.4809,21600.0
2010-09-07 14:20:00,33.91,33.92,33.91,33.92,6300.0,23.474,23.4809,23.474,23.4809,6300.0
2010-09-07 14:25:00,33.92,33.93,33.91,33.92,23800.0,23.4809,23.4879,23.474,23.4809,23800.0
2010-09-07 14:30:00,33.92,33.92,33.89,33.9,9500.0,23.4809,23.4809,23.4602,23.4671,9500.0
2010-09-07 14:35:00,33.9,33.9,33.89,33.9,27200.0,23.4671,23.4671,23.4602,23.4671,27200.0
2010-09-07 14:40:00,33.9,33.9,33.89,33.89,23700.0,23.4671,23.4671,23.4602,23.4602,23700.0
2010-09-07 14:45:00,33.9,33.91,33.9,33.9,15600.0,23.4671,23.474,23.4671,23.4671,15600.0
2010-09-07 14:50:00,33.9,33.91,33.89,33.89,34700.0,23.4671,23.474,23.4602,23.4602,34700.0
2010-09-07 14:55:00,33.89,33.9,33.88,33.9,69100.0,23.4602,23.4671,23.4533,23.4671,69100.0
2010-09-07 15:00:00,33.89,33.91,33.89,33.89,49200.0,23.4602,23.474,23.4602,23.4602,49200.0
2010-09-07 15:05:00,33.89,33.9,33.88,33.88,41900.0,23.4602,23.4671,23.4533,23.4533,41900.0
2010-09-07 15:10:00,33.88,33.89,33.88,33.89,4700.0,23.4533,23.4602,23.4533,23.4602,4700.0
2010-09-07 15:15:00,33.89,33.91,33.88,33.89,33200.0,23.4602,23.474,23.4533,23.4602,33200.0
2010-09-07 15:20:00,33.89,33.9,33.85,33.86,15200.0,23.4602,23.4671,23.4325,23.4394,15200.0
2010-09-07 15:25:00,33.85,33.85,33.82,33.84,20200.0,23.4325,23.4325,23.4117,23.4256,20200.0
2010-09-07 15:30:00,33.84,33.86,33.84,33.84,20700.0,23.4256,23.4394,23.4256,23.4256,20700.0
2010-09-07 15:35:00,33.84,33.89,33.84,33.88,44500.0,23.4256,23.4602,23.4256,23.4533,44500.0
2010-09-07 15:40:00,33.88,33.89,33.86,33.87,27800.0,23.4533,23.4602,23.4394,23.4463,27800.0
2010-09-07 15:45:00,33.87,33.9,33.87,33.87,45300.0,23.4463,23.4671,23.4463,23.4463,45300.0
2010-09-07 15:50:00,33.88,33.88,33.75,33.75,73500.0,23.4533,23.4533,23.3633,23.3633,73500.0
2010-09-07 15:55:00,33.75,33.81,33.75,33.8,112300.0,23.3633,23.4048,23.3633,23.3979,112300.0
2010-09-08 09:30:00,33.9,33.95,33.81,33.9,22700.0,23.4671,23.5017,23.4048,23.4671,22700.0
2010-09-08 09:35:00,33.9,33.92,33.89,33.9,54700.0,23.4671,23.4809,23.4602,23.4671,54700.0
2010-09-08 09:40:00,33.9,33.94,33.9,33.94,14200.0,23.4671,23.4948,23.4671,23.4948,14200.0
2010-09-08 09:45:00,33.94,33.95,33.89,33.92,12500.0,23.4948,23.5017,23.4602,23.4809,12500.0
2010-09-08 09:50:00,33.92,33.94,33.88,33.93,33900.0,23.4809,23.4948,23.4533,23.4879,33900.0
2010-09-08 09:55:00,33.92,33.98,33.92,33.96,12300.0,23.4809,23.5225,23.4809,23.5086,12300.0
2010-09-08 10:00:00,33.96,33.98,33.96,33.97,10100.0,23.5086,23.5225,23.5086,23.5156,10100.0
2010-09-08 10:05:00,33.97,33.98,33.95,33.97,7500.0,23.5156,23.5225,23.5017,23.5156,7500.0
2010-09-08 10:10:00,33.97,34.07,33.97,34.06,31900.0,23.5156,23.5848,23.5156,23.5779,31900.0
2010-09-08 10:15:00,34.06,34.06,34.0,34.0,15700.0,23.5779,23.5779,23.5363,23.5363,15700.0
2010-09-08 10:20:00,34.01,34.02,33.99,34.02,16300.0,23.5432,23.5502,23.5294,23.5502,16300.0
2010-09-08 10:25:00,34.01,34.06,34.01,34.03,8600.0,23.5432,23.5779,23.5432,23.5571,8600.0
2010-09-08 10:30:00,34.03,34.06,34.0,34.04,10500.0,23.5571,23.5779,23.5363,23.564,10500.0
2010-09-08 10:35:00,34.04,34.05,34.03,34.04,14400.0,23.564,23.5709,23.5571,23.564,14400.0
2010-09-08 10:40:00,34.03,34.05,34.02,34.02,11400.0,23.5571,23.5709,23.5502,23.5502,11400.0
2010-09-08 10:45:00,34.02,34.03,33.96,33.96,6800.0,23.5502,23.5571,23.5086,23.5086,6800.0
2010-09-08 10:50:00,33.97,34.02,33.96,34.01,12400.0,23.5156,23.5502,23.5086,23.5432,12400.0
2010-09-08 10:55:00,34.01,34.04,34.01,34.03,7700.0,23.5432,23.564,23.5432,23.5571,7700.0
2010-09-08 11:00:00,34.02,34.02,33.99,34.0,47200.0,23.5502,23.5502,23.5294,23.5363,47200.0
2010-09-08 11:05:00,33.99,34.0,33.96,33.97,19200.0,23.5294,23.5363,23.5086,23.5156,19200.0
2010-09-08 11:10:00,33.96,33.97,33.95,33.95,22200.0,23.5086,23.5156,23.5017,23.5017,22200.0
2010-09-08 11:15:00,33.95,33.96,33.94,33.94,14900.0,23.5017,23.5086,23.4948,23.4948,14900.0
2010-09-08 11:20:00,33.95,33.95,33.91,33.92,14800.0,23.5017,23.5017,23.474,23.4809,14800.0
2010-09-08 11:25:00,33.92,33.92,33.89,33.9,17300.0,23.4809,23.4809,23.4602,23.4671,17300.0
2010-09-08 11:30:00,33.9,33.92,33.89,33.92,15400.0,23.4671,23.4809,23.4602,23.4809,15400.0
2010-09-08 11:35:00,33.92,33.92,33.89,33.89,11100.0,23.4809,23.4809,23.4602,23.4602,11100.0
2010-09-08 11:40:00,33.88,33.9,33.86,33.89,80200.0,23.4533,23.4671,23.4394,23.4602,80200.0
2010-09-08 11:45:00,33.89,33.92,33.88,33.92,10500.0,23.4602,23.4809,23.4533,23.4809,10500.0
2010-09-08 11:50:00,33.92,33.93,33.91,33.92,9100.0,23.4809,23.4879,23.474,23.4809,9100.0
2010-09-08 11:55:00,33.92,33.94,33.92,33.94,12600.0,23.4809,23.4948,23.4809,23.4948,12600.0
2010-09-08 12:00:00,33.94,33.98,33.94,33.97,18600.0,23.4948,23.5225,23.4948,23.5156,18600.0
2010-09-08 12:05:00,33.98,33.98,33.92,33.94,37900.0,23.5225,23.5225,23.4809,23.4948,37900.0
2010-09-08 12:10:00,33.93,33.94,33.92,33.92,5600.0,23.4879,23.4948,23.4809,23.4809,5600.0
2010-09-08 12:15:00,33.92,33.93,33.92,33.93,9300.0,23.4809,23.4879,23.4809,23.4879,9300.0
2010-09-08 12:20:00,33.92,33.93,33.89,33.89,37000.0,23.4809,23.4879,23.4602,23.4602,37000.0
2010-09-08 12:25:00,33.9,33.9,33.89,33.89,9800.0,23.4671,23.4671,23.4602,23.4602,9800.0
2010-09-08 12:30:00,33.89,33.9,33.89,33.9,12400.0,23.4602,23.4671,23.4602,23.4671,12400.0
2010-09-08 12:35:00,33.9,33.9,33.87,33.88,113900.0,23.4671,23.4671,23.4463,23.4533,113900.0
2010-09-08 12:40:00,33.88,33.92,33.87,33.9,43800.0,23.4533,23.4809,23.4463,23.4671,43800.0
2010-09-08 12:45:00,33.9,33.93,33.9,33.91,12700.0,23.4671,23.4879,23.4671,23.474,12700.0
2010-09-08 12:50:00,33.92,33.93,33.91,33.91,8100.0,23.4809,23.4879,23.474,23.474,8100.0
2010-09-08 12:55:00,33.92,33.92,33.91,33.92,14300.0,23.4809,23.4809,23.474,23.4809,14300.0
2010-09-08 13:00:00,33.91,33.92,33.9,33.9,19000.0,23.474,23.4809,23.4671,23.4671,19000.0
2010-09-08 13:05:00,33.91,33.91,33.88,33.88,16800.0,23.474,23.474,23.4533,23.4533,16800.0
2010-09-08 13:10:00,33.89,33.89,33.88,33.88,11800.0,23.4602,23.4602,23.4533,23.4533,11800.0
2010-09-08 13:15:00,33.89,33.9,33.88,33.88,12000.0,23.4602,23.4671,23.4533,23.4533,12000.0
2010-09-08 13:20:00,33.89,33.9,33.88,33.89,22900.0,23.4602,23.4671,23.4533,23.4602,22900.0
2010-09-08 13:25:00,33.89,33.93,33.87,33.91,91600.0,23.4602,23.4879,23.4463,23.474,91600.0
2010-09-08 13:30:00,33.91,33.93,33.9,33.9,17800.0,23.474,23.4879,23.4671,23.4671,17800.0
2010-09-08 13:35:00,33.9,33.91,33.9,33.9,14600.0,23.4671,23.474,23.4671,23.4671,14600.0
2010-09-08 13:40:00,33.9,33.91,33.9,33.9,49300.0,23.4671,23.474,23.4671,23.4671,49300.0
2010-09-08 13:45:00,33.9,33.9,33.87,33.87,50600.0,23.4671,23.4671,23.4463,23.4463,50600.0
2010-09-08 13:50:00,33.88,33.89,33.85,33.85,15600.0,23.4533,23.4602,23.4325,23.4325,15600.0
2010-09-08 13:55:00,33.85,33.88,33.85,33.88,17600.0,23.4325,23.4533,23.4325,23.4533,17600.0
2010-09-08 14:00:00,33.88,33.89,33.85,33.88,59300.0,23.4533,23.4602,23.4325,23.4533,59300.0
2010-09-08 14:05:00,33.87,33.89,33.86,33.87,24800.0,23.4463,23.4602,23.4394,23.4463,24800.0
2010-09-08 14:10:00,33.87,33.89,33.84,33.89,16600.0,23.4463,23.4602,23.4256,23.4602,16600.0
2010-09-08 14:15:00,33.9,33.93,33.9,33.92,12300.0,23.4671,23.4879,23.4671,23.4809,12300.0
2010-09-08 14:20:00,33.92,33.97,33.92,33.97,22800.0,23.4809,23.5156,23.4809,23.5156,22800.0
2010-09-08 14:25:00,33.97,34.0,33.97,33.99,17400.0,23.5156,23.5363,23.5156,23.5294,17400.0
2010-09-08 14:30:00,33.99,34.04,33.99,34.02,23200.0,23.5294,23.564,23.5294,23.5502,23200.0
2010-09-08 14:35:00,34.02,34.03,33.96,33.97,42800.0,23.5502,23.5571,23.5086,23.5156,42800.0
2010-09-08 14:40:00,33.97,33.97,33.95,33.95,22600.0,23.5156,23.5156,23.5017,23.5017,22600.0
2010-09-08 14:45:00,33.96,33.97,33.95,33.97,26600.0,23.5086,23.5156,23.5017,23.5156,26600.0
2010-09-08 14:50:00,33.97,33.97,33.96,33.97,21800.0,23.5156,23.5156,23.5086,23.5156,21800.0
2010-09-08 14:55:00,33.97,33.97,33.94,33.94,20500.0,23.5156,23.5156,23.4948,23.4948,20500.0
2010-09-08 15:00:00,33.94,33.97,33.94,33.97,41600.0,23.4948,23.5156,23.4948,23.5156,41600.0
2010-09-08 15:05:00,33.97,33.98,33.97,33.97,18500.0,23.5156,23.5225,23.5156,23.5156,18500.0
2010-09-08 15:10:00,33.97,33.98,33.94,33.94,36200.0,23.5156,23.5225,23.4948,23.4948,36200.0
2010-09-08 15:15:00,33.94,33.94,33.88,33.89,36600.0,23.4948,23.4948,23.4533,23.4602,36600.0
2010-09-08 15:20:00,33.89,33.9,33.85,33.85,27400.0,23.4602,23.4671,23.4325,23.4325,27400.0
2010-09-08 15:25:00,33.85,33.88,33.85,33.88,24300.0,23.4325,23.4533,23.4325,23.4533,24300.0
2010-09-08 15:30:00,33.88,33.9,33.87,33.9,32000.0,23.4533,23.4671,23.4463,23.4671,32000.0
2010-09-08 15:35:00,33.9,33.92,33.89,33.92,52900.0,23.4671,23.4809,23.4602,23.4809,52900.0
2010-09-08 15:40:00,33.91,33.93,33.86,33.87,33400.0,23.474,23.4879,23.4394,23.4463,33400.0
2010-09-08 15:45:00,33.87,33.87,33.81,33.84,86000.0,23.4463,23.4463,23.4048,23.4256,86000.0
2010-09-08 15:50:00,33.85,33.88,33.84,33.87,46600.0,23.4325,23.4533,23.4256,23.4463,46600.0
2010-09-08 15:55:00,33.88,33.92,33.87,33.92,148500.0,23.4533,23.4809,23.4463,23.4809,148500.0
2010-09-09 09:30:00,34.18,34.25,34.12,34.22,31700.0,23.6609,23.7094,23.6194,23.6886,31700.0
2010-09-09 09:35:00,34.22,34.23,34.12,34.2,14400.0,23.6886,23.6955,23.6194,23.6748,14400.0
2010-09-09 09:40:00,34.19,34.2,34.14,34.17,16800.0,23.6678,23.6748,23.6332,23.654,16800.0
2010-09-09 09:45:00,34.18,34.2,34.1,34.1,27100.0,23.6609,23.6748,23.6055,23.6055,27100.0
2010-09-09 09:50:00,34.1,34.15,34.1,34.15,24100.0,23.6055,23.6402,23.6055,23.6402,24100.0
2010-09-09 09:55:00,34.15,34.15,34.12,34.13,17900.0,23.6402,23.6402,23.6194,23.6263,17900.0
2010-09-09 10:00:00,34.12,34.13,34.08,34.1,28900.0,23.6194,23.6263,23.5917,23.6055,28900.0
2010-09-09 10:05:00,34.1,34.11,34.02,34.02,28100.0,23.6055,23.6125,23.5502,23.5502,28100.0
2010-09-09 10:10:00,34.02,34.03,33.96,33.98,24200.0,23.5502,23.5571,23.5086,23.5225,24200.0
2010-09-09 10:15:00,33.99,34.01,33.97,33.99,18500.0,23.5294,23.5432,23.5156,23.5294,18500.0
2010-09-09 10:20:00,34.0,34.07,34.0,34.07,11800.0,23.5363,23.5848,23.5363,23.5848,11800.0
2010-09-09 10:25:00,34.08,34.11,34.08,34.1,15000.0,23.5917,23.6125,23.5917,23.6055,15000.0
2010-09-09 10:30:00,34.1,34.1,34.06,34.07,15300.0,23.6055,23.6055,23.5779,23.5848,15300.0
2010-09-09 10:35:00,34.07,34.1,34.05,34.1,12400.0,23.5848,23.6055,23.5709,23.6055,12400.0
2010-09-09 10:40:00,34.11,34.11,34.06,34.07,15700.0,23.6125,23.6125,23.5779,23.5848,15700.0
2010-09-09 10:45:00,34.08,34.09,34.07,34.08,11800.0,23.5917,23.5986,23.5848,23.5917,11800.0
2010-09-09 10:50:00,34.08,34.09,34.02,34.02,16200.0,23.5917,23.5986,23.5502,23.5502,16200.0
2010-09-09 10:55:00,34.02,34.05,34.01,34.01,14300.0,23.5502,23.5709,23.5432,23.5432,14300.0
2010-09-09 11:00:00,34.01,34.03,33.99,33.99,43400.0,23.5432,23.5571,23.5294,23.5294,43400.0
2010-09-09 11:05:00,34.0,34.0,33.96,33.97,15600.0,23.5363,23.5363,23.5086,23.5156,15600.0
2010-09-09 11:10:00,33.97,34.0,33.97,33.98,37400.0,23.5156,23.5363,23.5156,23.5225,37400.0
2010-09-09 11:15:00,33.99,33.99,33.98,33.98,9500.0,23.5294,23.5294,23.5225,23.5225,9500.0
2010-09-09 11:20:00,33.98,33.98,33.96,33.97,11800.0,23.5225,23.5225,23.5086,23.5156,11800.0
2010-09-09 11:25:00,33.97,33.98,33.96,33.97,21100.0,23.5156,23.5225,23.5086,23.5156,21100.0
2010-09-09 11:30:00,33.98,34.0,33.97,33.99,16000.0,23.5225,23.5363,23.5156,23.5294,16000.0
2010-09-09 11:35:00,34.0,34.0,33.99,33.99,8300.0,23.5363,23.5363,23.5294,23.5294,8300.0
2010-09-09 11:40:00,34.0,34.01,33.99,34.01,12000.0,23.5363,23.5432,23.5294,23.5432,12000.0
2010-09-09 11:45:00,34.02,34.02,33.98,34.0,27900.0,23.5502,23.5502,23.5225,23.5363,27900.0
2010-09-09 11:50:00,34.0,34.02,33.99,34.01,16400.0,23.5363,23.5502,23.5294,23.5432,16400.0
2010-09-09 11:55:00,34.01,34.01,34.0,34.01,3500.0,23.5432,23.5432,23.5363,23.5432,3500.0
2010-09-09 12:00:00,34.01,34.02,34.0,34.02,11900.0,23.5432,23.5502,23.5363,23.5502,11900.0
2010-09-09 12:05:00,34.01,34.02,34.01,34.02,7700.0,23.5432,23.5502,23.5432,23.5502,7700.0
2010-09-09 12:10:00,34.02,34.02,34.01,34.01,8500.0,23.5502,23.5502,23.5432,23.5432,8500.0
2010-09-09 12:15:00,34.01,34.02,33.99,34.01,25600.0,23.5432,23.5502,23.5294,23.5432,25600.0
2010-09-09 12:20:00,34.02,34.02,34.0,34.0,14900.0,23.5502,23.5502,23.5363,23.5363,14900.0
2010-09-09 12:25:00,34.0,34.0,33.99,34.0,11900.0,23.5363,23.5363,23.5294,23.5363,11900.0
2010-09-09 12:30:00,34.0,34.02,33.99,34.02,17200.0,23.5363,23.5502,23.5294,23.5502,17200.0
2010-09-09 12:35:00,34.02,34.02,34.0,34.02,14400.0,23.5502,23.5502,23.5363,23.5502,14400.0
2010-09-09 12:40:00,34.02,34.03,34.0,34.0,7700.0,23.5502,23.5571,23.5363,23.5363,7700.0
2010-09-09 12:45:00,34.0,34.0,33.97,33.99,20700.0,23.5363,23.5363,23.5156,23.5294,20700.0
2010-09-09 12:50:00,34.0,34.0,33.99,33.99,4100.0,23.5363,23.5363,23.5294,23.5294,4100.0
2010-09-09 12:55:00,34.0,34.0,33.97,33.97,14400.0,23.5363,23.5363,23.5156,23.5156,14400.0
2010-09-09 13:00:00,33.96,33.98,33.94,33.98,18000.0,23.5086,23.5225,23.4948,23.5225,18000.0
2010-09-09 13:05:00,33.98,33.99,33.97,33.98,15700.0,23.5225,23.5294,23.5156,23.5225,15700.0
2010-09-09 13:10:00,33.97,33.98,33.96,33.96,8500.0,23.5156,23.5225,23.5086,23.5086,8500.0
2010-09-09 13:15:00,33.96,33.97,33.95,33.96,6700.0,23.5086,23.5156,23.5017,23.5086,6700.0
2010-09-09 13:20:00,33.96,33.97,33.94,33.96,73000.0,23.5086,23.5156,23.4948,23.5086,73000.0
2010-09-09 13:25:00,33.96,33.96,33.9,33.9,14700.0,23.5086,23.5086,23.4671,23.4671,14700.0
2010-09-09 13:30:00,33.9,33.93,33.88,33.93,20300.0,23.4671,23.4879,23.4533,23.4879,20300.0
2010-09-09 13:35:00,33.93,33.97,33.93,33.94,21300.0,23.4879,23.5156,23.4879,23.4948,21300.0
2010-09-09 13:40:00,33.94,33.99,33.9,33.9,53100.0,23.4948,23.5294,23.4671,23.4671,53100.0
2010-09-09 13:45:00,33.9,33.91,33.88,33.9,12200.0,23.4671,23.474,23.4533,23.4671,12200.0
2010-09-09 13:50:00,33.9,33.91,33.85,33.86,23300.0,23.4671,23.474,23.4325,23.4394,23300.0
2010-09-09 13:55:00,33.85,33.85,33.75,33.8,36400.0,23.4325,23.4325,23.3633,23.3979,36400.0
2010-09-09 14:00:00,33.8,33.85,33.8,33.83,19400.0,23.3979,23.4325,23.3979,23.4186,19400.0
2010-09-09 14:05:00,33.83,33.83,33.8,33.8,9500.0,23.4186,23.4186,23.3979,23.3979,9500.0
2010-09-09 14:10:00,33.8,33.8,33.76,33.77,23800.0,23.3979,23.3979,23.3702,23.3771,23800.0
2010-09-09 14:15:00,33.77,33.8,33.76,33.8,21700.0,23.3771,23.3979,23.3702,23.3979,21700.0
2010-09-09 14:20:00,33.8,33.83,33.8,33.8,16100.0,23.3979,23.4186,23.3979,23.3979,16100.0
2010-09-09 14:25:00,33.81,33.82,33.78,33.79,17900.0,23.4048,23.4117,23.384,23.3909,17900.0
2010-09-09 14:30:00,33.79,33.83,33.78,33.82,19600.0,23.3909,23.4186,23.384,23.4117,19600.0
2010-09-09 14:35:00,33.83,33.85,33.82,33.83,12900.0,23.4186,23.4325,23.4117,23.4186,12900.0
2010-09-09 14:40:00,33.83,33.84,33.81,33.83,12400.0,23.4186,23.4256,23.4048,23.4186,12400.0
2010-09-09 14:45:00,33.82,33.86,33.82,33.85,16700.0,23.4117,23.4394,23.4117,23.4325,16700.0
2010-09-09 14:50:00,33.85,33.88,33.85,33.86,9000.0,23.4325,23.4533,23.4325,23.4394,9000.0
2010-09-09 14:55:00,33.86,33.89,33.86,33.87,17900.0,23.4394,23.4602,23.4394,23.4463,17900.0
2010-09-09 15:00:00,33.87,33.89,33.87,33.89,14000.0,23.4463,23.4602,23.4463,23.4602,14000.0
2010-09-09 15:05:00,33.88,33.9,33.88,33.89,16400.0,23.4533,23.4671,23.4533,23.4602,16400.0
2010-09-09 15:10:00,33.89,33.9,33.88,33.88,18900.0,23.4602,23.4671,23.4533,23.4533,18900.0
2010-09-09 15:15:00,33.87,33.89,33.87,33.88,20600.0,23.4463,23.4602,23.4463,23.4533,20600.0
2010-09-09 15:20:00,33.88,33.89,33.88,33.88,14500.0,23.4533,23.4602,23.4533,23.4533,14500.0
2010-09-09 15:25:00,33.88,33.89,33.85,33.86,25300.0,23.4533,23.4602,23.4325,23.4394,25300.0
2010-09-09 15:30:00,33.86,33.87,33.85,33.86,33000.0,23.4394,23.4463,23.4325,23.4394,33000.0
2010-09-09 15:35:00,33.87,33.89,33.86,33.87,47700.0,23.4463,23.4602,23.4394,23.4463,47700.0
2010-09-09 15:40:00,33.88,33.89,33.85,33.86,49500.0,23.4533,23.4602,23.4325,23.4394,49500.0
2010-09-09 15:45:00,33.85,33.85,33.82,33.82,77100.0,23.4325,23.4325,23.4117,23.4117,77100.0
2010-09-09 15:50:00,33.83,33.83,33.78,33.78,78600.0,23.4186,23.4186,23.384,23.384,78600.0
2010-09-09 15:55:00,33.79,33.84,33.78,33.83,136200.0,23.3909,23.4256,23.384,23.4186,136200.0
2010-09-10 09:30:00,33.85,33.94,33.82,33.84,18100.0,23.4325,23.4948,23.4117,23.4256,18100.0
2010-09-10 09:35:00,33.84,33.88,33.8,33.83,10100.0,23.4256,23.4533,23.3979,23.4186,10100.0
2010-09-10 09:40:00,33.81,33.85,33.8,33.84,7600.0,23.4048,23.4325,23.3979,23.4256,7600.0
2010-09-10 09:45:00,33.83,33.88,33.81,33.88,5900.0,23.4186,23.4533,23.4048,23.4533,5900.0
2010-09-10 09:50:00,33.89,33.97,33.89,33.97,13200.0,23.4602,23.5156,23.4602,23.5156,13200.0
2010-09-10 09:55:00,33.95,33.97,33.92,33.93,9800.0,23.5017,23.5156,23.4809,23.4879,9800.0
2010-09-10 10:00:00,33.95,33.95,33.9,33.95,20200.0,23.5017,23.5017,23.4671,23.5017,20200.0
2010-09-10 10:05:00,33.94,33.94,33.9,33.94,18000.0,23.4948,23.4948,23.4671,23.4948,18000.0
2010-09-10 10:10:00,33.93,34.02,33.93,34.02,10600.0,23.4879,23.5502,23.4879,23.5502,10600.0
2010-09-10 10:15:00,34.02,34.02,34.0,34.01,17300.0,23.5502,23.5502,23.5363,23.5432,17300.0
2010-09-10 10:20:00,34.02,34.06,34.02,34.05,18500.0,23.5502,23.5779,23.5502,23.5709,18500.0
2010-09-10 10:25:00,34.05,34.05,34.03,34.05,7600.0,23.5709,23.5709,23.5571,23.5709,7600.0
2010-09-10 10:30:00,34.05,34.11,34.04,34.11,12700.0,23.5709,23.6125,23.564,23.6125,12700.0
2010-09-10 10:35:00,34.11,34.12,34.1,34.12,10800.0,23.6125,23.6194,23.6055,23.6194,10800.0
2010-09-10 10:40:00,34.12,34.12,34.09,34.11,7600.0,23.6194,23.6194,23.5986,23.6125,7600.0
2010-09-10 10:45:00,34.1,34.11,34.09,34.1,10200.0,23.6055,23.6125,23.5986,23.6055,10200.0
2010-09-10 10:50:00,34.09,34.11,34.09,34.1,21100.0,23.5986,23.6125,23.5986,23.6055,21100.0
2010-09-10 10:55:00,34.1,34.1,34.09,34.09,4900.0,23.6055,23.6055,23.5986,23.5986,4900.0
2010-09-10 11:00:00,34.1,34.1,34.05,34.06,23400.0,23.6055,23.6055,23.5709,23.5779,23400.0
2010-09-10 11:05:00,34.07,34.07,34.03,34.05,12000.0,23.5848,23.5848,23.5571,23.5709,12000.0
2010-09-10 11:10:00,34.06,34.06,34.05,34.05,5900.0,23.5779,23.5779,23.5709,23.5709,5900.0
2010-09-10 11:15:00,34.06,34.06,34.02,34.03,20000.0,23.5779,23.5779,23.5502,23.5571,20000.0
2010-09-10 11:20:00,34.03,34.06,34.03,34.04,19800.0,23.5571,23.5779,23.5571,23.564,19800.0
2010-09-10 11:25:00,34.04,34.09,34.04,34.09,10000.0,23.564,23.5986,23.564,23.5986,10000.0
2010-09-10 11:30:00,34.09,34.09,34.05,34.06,9300.0,23.5986,23.5986,23.5709,23.5779,9300.0
2010-09-10 11:35:00,34.06,34.07,34.05,34.05,12800.0,23.5779,23.5848,23.5709,23.5709,12800.0
2010-09-10 11:40:00,34.06,34.07,34.05,34.06,8200.0,23.5779,23.5848,23.5709,23.5779,8200.0
2010-09-10 11:45:00,34.06,34.1,34.06,34.07,25100.0,23.5779,23.6055,23.5779,23.5848,25100.0
2010-09-10 11:50:00,34.07,34.08,34.05,34.07,9500.0,23.5848,23.5917,23.5709,23.5848,9500.0
2010-09-10 11:55:00,34.06,34.06,34.04,34.06,27800.0,23.5779,23.5779,23.564,23.5779,27800.0
2010-09-10 12:00:00,34.05,34.05,34.0,34.0,25800.0,23.5709,23.5709,23.5363,23.5363,25800.0
2010-09-10 12:05:00,34.0,34.01,33.99,33.99,9700.0,23.5363,23.5432,23.5294,23.5294,9700.0
2010-09-10 12:10:00,33.98,34.0,33.98,33.99,30200.0,23.5225,23.5363,23.5225,23.5294,30200.0
2010-09-10 12:15:00,34.0,34.0,33.99,33.99,5000.0,23.5363,23.5363,23.5294,23.5294,5000.0
2010-09-10 12:20:00,34.0,34.01,33.99,34.01,9300.0,23.5363,23.5432,23.5294,23.5432,9300.0
2010-09-10 12:25:00,34.0,34.01,33.99,34.0,14600.0,23.5363,23.5432,23.5294,23.5363,14600.0
2010-09-10 12:30:00,34.0,34.0,33.96,33.97,14300.0,23.5363,23.5363,23.5086,23.5156,14300.0
2010-09-10 12:35:00,33.97,33.98,33.96,33.97,7000.0,23.5156,23.5225,23.5086,23.5156,7000.0
2010-09-10 12:40:00,33.97,33.99,33.97,33.99,12500.0,23.5156,23.5294,23.5156,23.5294,12500.0
2010-09-10 12:45:00,33.99,34.0,33.99,33.99,6300.0,23.5294,23.5363,23.5294,23.5294,6300.0
2010-09-10 12:50:00,34.0,34.02,33.99,34.02,16200.0,23.5363,23.5502,23.5294,23.5502,16200.0
2010-09-10 12:55:00,34.02,34.04,34.02,34.03,8900.0,23.5502,23.564,23.5502,23.5571,8900.0
2010-09-10 13:00:00,34.04,34.05,34.03,34.05,8300.0,23.564,23.5709,23.5571,23.5709,8300.0
2010-09-10 13:05:00,34.04,34.07,34.04,34.06,5200.0,23.564,23.5848,23.564,23.5779,5200.0
2010-09-10 13:10:00,34.06,34.08,34.06,34.07,12900.0,23.5779,23.5917,23.5779,23.5848,12900.0
2010-09-10 13:15:00,34.07,34.07,34.06,34.07,7600.0,23.5848,23.5848,23.5779,23.5848,7600.0
2010-09-10 13:20:00,34.07,34.07,34.06,34.06,5000.0,23.5848,23.5848,23.5779,23.5779,5000.0
2010-09-10 13:25:00,34.06,34.07,34.06,34.07,1900.0,23.5779,23.5848,23.5779,23.5848,1900.0
2010-09-10 13:30:00,34.06,34.1,34.06,34.1,13000.0,23.5779,23.6055,23.5779,23.6055,13000.0
2010-09-10 13:35:00,34.1,34.11,34.09,34.11,8100.0,23.6055,23.6125,23.5986,23.6125,8100.0
2010-09-10 13:40:00,34.11,34.12,34.11,34.12,15300.0,23.6125,23.6194,23.6125,23.6194,15300.0
2010-09-10 13:45:00,34.11,34.13,34.11,34.12,22100.0,23.6125,23.6263,23.6125,23.6194,22100.0
2010-09-10 13:50:00,34.11,34.12,34.11,34.12,7300.0,23.6125,23.6194,23.6125,23.6194,7300.0
2010-09-10 13:55:00,34.12,34.12,34.11,34.12,9700.0,23.6194,23.6194,23.6125,23.6194,9700.0
2010-09-10 14:00:00,34.12,34.14,34.11,34.14,39500.0,23.6194,23.6332,23.6125,23.6332,39500.0
2010-09-10 14:05:00,34.14,34.17,34.13,34.15,18800.0,23.6332,23.654,23.6263,23.6402,18800.0
2010-09-10 14:10:00,34.15,34.15,34.14,34.14,13600.0,23.6402,23.6402,23.6332,23.6332,13600.0
2010-09-10 14:15:00,34.15,34.15,34.1,34.1,17400.0,23.6402,23.6402,23.6055,23.6055,17400.0
2010-09-10 14:20:00,34.1,34.1,34.09,34.09,4900.0,23.6055,23.6055,23.5986,23.5986,4900.0
2010-09-10 14:25:00,34.1,34.11,34.0,34.05,113800.0,23.6055,23.6125,23.5363,23.5709,113800.0
2010-09-10 14:30:00,34.05,34.06,34.05,34.06,6600.0,23.5709,23.5779,23.5709,23.5779,6600.0
2010-09-10 14:35:00,34.06,34.09,34.06,34.08,9900.0,23.5779,23.5986,23.5779,23.5917,9900.0
2010-09-10 14:40:00,34.08,34.1,34.07,34.09,6500.0,23.5917,23.6055,23.5848,23.5986,6500.0
2010-09-10 14:45:00,34.09,34.09,34.05,34.05,10500.0,23.5986,23.5986,23.5709,23.5709,10500.0
2010-09-10 14:50:00,34.05,34.06,34.05,34.05,4800.0,23.5709,23.5779,23.5709,23.5709,4800.0
2010-09-10 14:55:00,34.05,34.06,34.05,34.06,6200.0,23.5709,23.5779,23.5709,23.5779,6200.0
2010-09-10 15:00:00,34.06,34.07,34.05,34.07,8800.0,23.5779,23.5848,23.5709,23.5848,8800.0
2010-09-10 15:05:00,34.06,34.07,34.05,34.06,11100.0,23.5779,23.5848,23.5709,23.5779,11100.0
2010-09-10 15:10:00,34.05,34.06,34.05,34.05,5700.0,23.5709,23.5779,23.5709,23.5709,5700.0
2010-09-10 15:15:00,34.06,34.06,34.05,34.06,14600.0,23.5779,23.5779,23.5709,23.5779,14600.0
2010-09-10 15:20:00,34.06,34.06,34.04,34.05,11800.0,23.5779,23.5779,23.564,23.5709,11800.0
2010-09-10 15:25:00,34.04,34.07,34.04,34.07,19600.0,23.564,23.5848,23.564,23.5848,19600.0
2010-09-10 15:30:00,34.07,34.07,34.05,34.05,9800.0,23.5848,23.5848,23.5709,23.5709,9800.0
2010-09-10 15:35:00,34.06,34.06,34.03,34.03,16600.0,23.5779,23.5779,23.5571,23.5571,16600.0
2010-09-10 15:40:00,34.04,34.04,34.0,34.01,26600.0,23.564,23.564,23.5363,23.5432,26600.0
2010-09-10 15:45:00,34.02,34.04,34.0,34.01,29400.0,23.5502,23.564,23.5363,23.5432,29400.0
2010-09-10 15:50:00,34.01,34.01,34.0,34.0,30000.0,23.5432,23.5432,23.5363,23.5363,30000.0
2010-09-10 15:55:00,34.0,34.03,33.97,34.03,99100.0,23.5363,23.5571,23.5156,23.5571,99100.0
2010-09-13 09:30:00,34.25,34.25,34.15,34.23,25700.0,23.7094,23.7094,23.6402,23.6955,25700.0
2010-09-13 09:35:00,34.23,34.32,34.21,34.31,8100.0,23.6955,23.7578,23.6817,23.7509,8100.0
2010-09-13 09:40:00,34.32,34.33,34.28,34.28,11600.0,23.7578,23.7648,23.7301,23.7301,11600.0
2010-09-13 09:45:00,34.28,34.28,34.24,34.25,9000.0,23.7301,23.7301,23.7025,23.7094,9000.0
2010-09-13 09:50:00,34.25,34.27,34.25,34.25,17900.0,23.7094,23.7232,23.7094,23.7094,17900.0
2010-09-13 09:55:00,34.25,34.27,34.24,34.26,23700.0,23.7094,23.7232,23.7025,23.7163,23700.0
2010-09-13 10:00:00,34.26,34.28,34.24,34.24,26100.0,23.7163,23.7301,23.7025,23.7025,26100.0
2010-09-13 10:05:00,34.26,34.34,34.25,34.33,23800.0,23.7163,23.7717,23.7094,23.7648,23800.0
2010-09-13 10:10:00,34.33,34.34,34.29,34.29,13100.0,23.7648,23.7717,23.7371,23.7371,13100.0
2010-09-13 10:15:00,34.29,34.3,34.26,34.26,7400.0,23.7371,23.744,23.7163,23.7163,7400.0
2010-09-13 10:20:00,34.26,34.27,34.25,34.27,16800.0,23.7163,23.7232,23.7094,23.7232,16800.0
2010-09-13 10:25:00,34.27,34.28,34.26,34.28,9200.0,23.7232,23.7301,23.7163,23.7301,9200.0
2010-09-13 10:30:00,34.28,34.31,34.28,34.29,13600.0,23.7301,23.7509,23.7301,23.7371,13600.0
2010-09-13 10:35:00,34.3,34.32,34.29,34.31,13300.0,23.744,23.7578,23.7371,23.7509,13300.0
2010-09-13 10:40:00,34.3,34.31,34.29,34.3,7500.0,23.744,23.7509,23.7371,23.744,7500.0
2010-09-13 10:45:00,34.29,34.3,34.28,34.29,13700.0,23.7371,23.744,23.7301,23.7371,13700.0
2010-09-13 10:50:00,34.3,34.31,34.26,34.28,16100.0,23.744,23.7509,23.7163,23.7301,16100.0
2010-09-13 10:55:00,34.27,34.28,34.27,34.27,5700.0,23.7232,23.7301,23.7232,23.7232,5700.0
2010-09-13 11:00:00,34.28,34.31,34.27,34.29,12800.0,23.7301,23.7509,23.7232,23.7371,12800.0
2010-09-13 11:05:00,34.3,34.3,34.29,34.29,4400.0,23.744,23.744,23.7371,23.7371,4400.0
2010-09-13 11:10:00,34.29,34.31,34.29,34.31,12100.0,23.7371,23.7509,23.7371,23.7509,12100.0
2010-09-13 11:15:00,34.3,34.32,34.3,34.31,8700.0,23.744,23.7578,23.744,23.7509,8700.0
2010-09-13 11:20:00,34.31,34.32,34.3,34.31,8800.0,23.7509,23.7578,23.744,23.7509,8800.0
2010-09-13 11:25:00,34.3,34.31,34.29,34.3,13600.0,23.744,23.7509,23.7371,23.744,13600.0
2010-09-13 11:30:00,34.31,34.31,34.28,34.29,17800.0,23.7509,23.7509,23.7301,23.7371,17800.0
2010-09-13 11:35:00,34.3,34.31,34.28,34.31,16400.0,23.744,23.7509,23.7301,23.7509,16400.0
2010-09-13 11:40:00,34.31,34.31,34.28,34.28,52300.0,23.7509,23.7509,23.7301,23.7301,52300.0
2010-09-13 11:45:00,34.29,34.3,34.27,34.29,8300.0,23.7371,23.744,23.7232,23.7371,8300.0
2010-09-13 11:50:00,34.28,34.28,34.25,34.25,8800.0,23.7301,23.7301,23.7094,23.7094,8800.0
2010-09-13 11:55:00,34.26,34.28,34.26,34.27,9000.0,23.7163,23.7301,23.7163,23.7232,9000.0
2010-09-13 12:00:00,34.27,34.28,34.24,34.24,8500.0,23.7232,23.7301,23.7025,23.7025,8500.0
2010-09-13 12:05:00,34.25,34.25,34.2,34.2,13400.0,23.7094,23.7094,23.6748,23.6748,13400.0
2010-09-13 12:10:00,34.2,34.2,34.19,34.2,11400.0,23.6748,23.6748,23.6678,23.6748,11400.0
2010-09-13 12:15:00,34.19,34.19,34.13,34.13,9000.0,23.6678,23.6678,23.6263,23.6263,9000.0
2010-09-13 12:20:00,34.14,34.14,34.05,34.08,21500.0,23.6332,23.6332,23.5709,23.5917,21500.0
2010-09-13 12:25:00,34.08,34.13,34.08,34.13,32900.0,23.5917,23.6263,23.5917,23.6263,32900.0
2010-09-13 12:30:00,34.14,34.14,34.13,34.13,15800.0,23.6332,23.6332,23.6263,23.6263,15800.0
2010-09-13 12:35:00,34.13,34.15,34.13,34.15,18900.0,23.6263,23.6402,23.6263,23.6402,18900.0
2010-09-13 12:40:00,34.15,34.16,34.14,34.16,12800.0,23.6402,23.6471,23.6332,23.6471,12800.0
2010-09-13 12:45:00,34.16,34.16,34.15,34.16,5100.0,23.6471,23.6471,23.6402,23.6471,5100.0
2010-09-13 12:50:00,34.15,34.16,34.15,34.15,7900.0,23.6402,23.6471,23.6402,23.6402,7900.0
2010-09-13 12:55:00,34.15,34.16,34.15,34.15,4900.0,23.6402,23.6471,23.6402,23.6402,4900.0
2010-09-13 13:00:00,34.15,34.15,34.1,34.12,23500.0,23.6402,23.6402,23.6055,23.6194,23500.0
2010-09-13 13:05:00,34.12,34.13,34.12,34.13,7500.0,23.6194,23.6263,23.6194,23.6263,7500.0
2010-09-13 13:10:00,34.13,34.13,34.12,34.13,7400.0,23.6263,23.6263,23.6194,23.6263,7400.0
2010-09-13 13:15:00,34.12,34.13,34.11,34.13,23200.0,23.6194,23.6263,23.6125,23.6263,23200.0
2010-09-13 13:20:00,34.12,34.17,34.11,34.17,14800.0,23.6194,23.654,23.6125,23.654,14800.0
2010-09-13 13:25:00,34.17,34.19,34.16,34.16,6900.0,23.654,23.6678,23.6471,23.6471,6900.0
2010-09-13 13:30:00,34.16,34.17,34.13,34.13,9700.0,23.6471,23.654,23.6263,23.6263,9700.0
2010-09-13 13:35:00,34.13,34.15,34.13,34.14,9500.0,23.6263,23.6402,23.6263,23.6332,9500.0
2010-09-13 13:40:00,34.14,34.14,34.12,34.12,9300.0,23.6332,23.6332,23.6194,23.6194,9300.0
2010-09-13 13:45:00,34.13,34.15,34.12,34.15,8200.0,23.6263,23.6402,23.6194,23.6402,8200.0
2010-09-13 13:50:00,34.15,34.15,34.14,34.15,3600.0,23.6402,23.6402,23.6332,23.6402,3600.0
2010-09-13 13:55:00,34.15,34.15,34.14,34.15,7700.0,23.6402,23.6402,23.6332,23.6402,7700.0
2010-09-13 14:00:00,34.14,34.15,34.09,34.1,28000.0,23.6332,23.6402,23.5986,23.6055,28000.0
2010-09-13 14:05:00,34.09,34.09,34.08,34.08,15700.0,23.5986,23.5986,23.5917,23.5917,15700.0
2010-09-13 14:10:00,34.09,34.09,34.08,34.09,2900.0,23.5986,23.5986,23.5917,23.5986,2900.0
2010-09-13 14:15:00,34.08,34.1,34.08,34.09,21000.0,23.5917,23.6055,23.5917,23.5986,21000.0
2010-09-13 14:20:00,34.1,34.1,34.08,34.08,13400.0,23.6055,23.6055,23.5917,23.5917,13400.0
2010-09-13 14:25:00,34.09,34.14,34.09,34.14,9000.0,23.5986,23.6332,23.5986,23.6332,9000.0
2010-09-13 14:30:00,34.13,34.16,34.13,34.15,14400.0,23.6263,23.6471,23.6263,23.6402,14400.0
2010-09-13 14:35:00,34.16,34.16,34.15,34.15,13400.0,23.6471,23.6471,23.6402,23.6402,13400.0
2010-09-13 14:40:00,34.16,34.16,34.15,34.16,6200.0,23.6471,23.6471,23.6402,23.6471,6200.0
2010-09-13 14:45:00,34.15,34.17,34.15,34.15,21900.0,23.6402,23.654,23.6402,23.6402,21900.0
2010-09-13 14:50:00,34.16,34.16,34.14,34.14,19400.0,23.6471,23.6471,23.6332,23.6332,19400.0
2010-09-13 14:55:00,34.14,34.14,34.11,34.12,14500.0,23.6332,23.6332,23.6125,23.6194,14500.0
2010-09-13 15:00:00,34.12,34.12,34.11,34.11,8400.0,23.6194,23.6194,23.6125,23.6125,8400.0
2010-09-13 15:05:00,34.11,34.12,34.11,34.11,13200.0,23.6125,23.6194,23.6125,23.6125,13200.0
2010-09-13 15:10:00,34.12,34.13,34.11,34.13,21400.0,23.6194,23.6263,23.6125,23.6263,21400.0
2010-09-13 15:15:00,34.13,34.17,34.13,34.17,22000.0,23.6263,23.654,23.6263,23.654,22000.0
2010-09-13 15:20:00,34.18,34.22,34.18,34.21,19500.0,23.6609,23.6886,23.6609,23.6817,19500.0
2010-09-13 15:25:00,34.22,34.24,34.21,34.23,32100.0,23.6886,23.7025,23.6817,23.6955,32100.0
2010-09-13 15:30:00,34.22,34.23,34.22,34.23,21300.0,23.6886,23.6955,23.6886,23.6955,21300.0
2010-09-13 15:35:00,34.23,34.25,34.22,34.25,27400.0,23.6955,23.7094,23.6886,23.7094,27400.0
2010-09-13 15:40:00,34.25,34.25,34.21,34.22,37400.0,23.7094,23.7094,23.6817,23.6886,37400.0
2010-09-13 15:45:00,34.22,34.22,34.17,34.18,59600.0,23.6886,23.6886,23.654,23.6609,59600.0
2010-09-13 15:50:00,34.17,34.19,34.16,34.19,67100.0,23.654,23.6678,23.6471,23.6678,67100.0
2010-09-13 15:55:00,34.18,34.19,34.13,34.15,134400.0,23.6609,23.6678,23.6263,23.6402,134400.0
2010-09-14 09:30:00,34.15,34.22,34.15,34.2,13800.0,23.6402,23.6886,23.6402,23.6748,13800.0
2010-09-14 09:35:00,34.17,34.19,34.13,34.14,13900.0,23.654,23.6678,23.6263,23.6332,13900.0
2010-09-14 09:40:00,34.14,34.14,34.0,34.0,16600.0,23.6332,23.6332,23.5363,23.5363,16600.0
2010-09-14 09:45:00,33.98,34.04,33.97,34.02,13200.0,23.5225,23.564,23.5156,23.5502,13200.0
2010-09-14 09:50:00,34.03,34.11,34.02,34.11,10400.0,23.5571,23.6125,23.5502,23.6125,10400.0
2010-09-14 09:55:00,34.11,34.15,34.1,34.13,11800.0,23.6125,23.6402,23.6055,23.6263,11800.0
2010-09-14 10:00:00,34.14,34.15,34.08,34.15,20700.0,23.6332,23.6402,23.5917,23.6402,20700.0
2010-09-14 10:05:00,34.14,34.18,34.14,34.14,13100.0,23.6332,23.6609,23.6332,23.6332,13100.0
2010-09-14 10:10:00,34.13,34.16,34.1,34.1,8400.0,23.6263,23.6471,23.6055,23.6055,8400.0
2010-09-14 10:15:00,34.1,34.11,34.09,34.1,19200.0,23.6055,23.6125,23.5986,23.6055,19200.0
2010-09-14 10:20:00,34.1,34.12,34.1,34.11,17700.0,23.6055,23.6194,23.6055,23.6125,17700.0
2010-09-14 10:25:00,34.1,34.11,34.09,34.1,12400.0,23.6055,23.6125,23.5986,23.6055,12400.0
2010-09-14 10:30:00,34.1,34.11,34.09,34.1,12200.0,23.6055,23.6125,23.5986,23.6055,12200.0
2010-09-14 10:35:00,34.11,34.13,34.1,34.12,9000.0,23.6125,23.6263,23.6055,23.6194,9000.0
2010-09-14 10:40:00,34.11,34.13,34.1,34.13,13000.0,23.6125,23.6263,23.6055,23.6263,13000.0
2010-09-14 10:45:00,34.12,34.15,34.11,34.15,32900.0,23.6194,23.6402,23.6125,23.6402,32900.0
2010-09-14 10:50:00,34.15,34.16,34.13,34.15,57400.0,23.6402,23.6471,23.6263,23.6402,57400.0
2010-09-14 10:55:00,34.17,34.2,34.17,34.2,10200.0,23.654,23.6748,23.654,23.6748,10200.0
2010-09-14 11:00:00,34.2,34.23,34.19,34.2,13600.0,23.6748,23.6955,23.6678,23.6748,13600.0
2010-09-14 11:05:00,34.19,34.22,34.19,34.21,11800.0,23.6678,23.6886,23.6678,23.6817,11800.0
2010-09-14 11:10:00,34.21,34.24,34.18,34.24,36700.0,23.6817,23.7025,23.6609,23.7025,36700.0
2010-09-14 11:15:00,34.24,34.25,34.23,34.24,18700.0,23.7025,23.7094,23.6955,23.7025,18700.0
2010-09-14 11:20:00,34.24,34.25,34.23,34.25,16000.0,23.7025,23.7094,23.6955,23.7094,16000.0
2010-09-14 11:25:00,34.24,34.25,34.24,34.25,20000.0,23.7025,23.7094,23.7025,23.7094,20000.0
2010-09-14 11:30:00,34.25,34.28,34.24,34.27,44500.0,23.7094,23.7301,23.7025,23.7232,44500.0
2010-09-14 11:35:00,34.27,34.27,34.25,34.25,12200.0,23.7232,23.7232,23.7094,23.7094,12200.0
2010-09-14 11:40:00,34.25,34.28,34.23,34.27,21800.0,23.7094,23.7301,23.6955,23.7232,21800.0
2010-09-14 11:45:00,34.27,34.28,34.26,34.28,10700.0,23.7232,23.7301,23.7163,23.7301,10700.0
2010-09-14 11:50:00,34.27,34.28,34.26,34.27,17800.0,23.7232,23.7301,23.7163,23.7232,17800.0
2010-09-14 11:55:00,34.27,34.3,34.24,34.3,16000.0,23.7232,23.744,23.7025,23.744,16000.0
2010-09-14 12:00:00,34.29,34.32,34.29,34.31,12100.0,23.7371,23.7578,23.7371,23.7509,12100.0
2010-09-14 12:05:00,34.3,34.33,34.3,34.32,22600.0,23.744,23.7648,23.744,23.7578,22600.0
2010-09-14 12:10:00,34.31,34.32,34.31,34.31,12900.0,23.7509,23.7578,23.7509,23.7509,12900.0
2010-09-14 12:15:00,34.3,34.31,34.3,34.31,34900.0,23.744,23.7509,23.744,23.7509,34900.0
2010-09-14 12:20:00,34.3,34.31,34.3,34.31,4600.0,23.744,23.7509,23.744,23.7509,4600.0
2010-09-14 12:25:00,34.31,34.33,34.31,34.33,13200.0,23.7509,23.7648,23.7509,23.7648,13200.0
2010-09-14 12:30:00,34.33,34.35,34.33,34.35,19000.0,23.7648,23.7786,23.7648,23.7786,19000.0
2010-09-14 12:35:00,34.35,34.38,34.34,34.38,16600.0,23.7786,23.7994,23.7717,23.7994,16600.0
2010-09-14 12:40:00,34.37,34.38,34.37,34.38,6700.0,23.7925,23.7994,23.7925,23.7994,6700.0
2010-09-14 12:45:00,34.38,34.38,34.35,34.35,18400.0,23.7994,23.7994,23.7786,23.7786,18400.0
2010-09-14 12:50:00,34.35,34.36,34.34,34.36,13100.0,23.7786,23.7855,23.7717,23.7855,13100.0
2010-09-14 12:55:00,34.36,34.36,34.32,34.33,15500.0,23.7855,23.7855,23.7578,23.7648,15500.0
2010-09-14 13:00:00,34.32,34.33,34.32,34.33,4400.0,23.7578,23.7648,23.7578,23.7648,4400.0
2010-09-14 13:05:00,34.33,34.33,34.32,34.33,3200.0,23.7648,23.7648,23.7578,23.7648,3200.0
2010-09-14 13:10:00,34.32,34.33,34.32,34.33,6900.0,23.7578,23.7648,23.7578,23.7648,6900.0
2010-09-14 13:15:00,34.33,34.35,34.32,34.33,25000.0,23.7648,23.7786,23.7578,23.7648,25000.0
2010-09-14 13:20:00,34.33,34.34,34.31,34.31,13300.0,23.7648,23.7717,23.7509,23.7509,13300.0
2010-09-14 13:25:00,34.31,34.34,34.3,34.34,11500.0,23.7509,23.7717,23.744,23.7717,11500.0
2010-09-14 13:30:00,34.33,34.35,34.33,34.35,11000.0,23.7648,23.7786,23.7648,23.7786,11000.0
2010-09-14 13:35:00,34.35,34.39,34.35,34.38,25700.0,23.7786,23.8063,23.7786,23.7994,25700.0
2010-09-14 13:40:00,34.38,34.39,34.36,34.36,13800.0,23.7994,23.8063,23.7855,23.7855,13800.0
2010-09-14 13:45:00,34.36,34.36,34.3,34.32,28900.0,23.7855,23.7855,23.744,23.7578,28900.0
2010-09-14 13:50:00,34.33,34.35,34.32,34.35,5800.0,23.7648,23.7786,23.7578,23.7786,5800.0
2010-09-14 13:55:00,34.35,34.36,34.33,34.36,27800.0,23.7786,23.7855,23.7648,23.7855,27800.0
2010-09-14 14:00:00,34.36,34.36,34.35,34.36,2700.0,23.7855,23.7855,23.7786,23.7855,2700.0
2010-09-14 14:05:00,34.35,34.36,34.35,34.36,5800.0,23.7786,23.7855,23.7786,23.7855,5800.0
2010-09-14 14:10:00,34.35,34.36,34.35,34.36,6200.0,23.7786,23.7855,23.7786,23.7855,6200.0
2010-09-14 14:15:00,34.36,34.36,34.35,34.35,7200.0,23.7855,23.7855,23.7786,23.7786,7200.0
2010-09-14 14:20:00,34.35,34.36,34.35,34.35,6500.0,23.7786,23.7855,23.7786,23.7786,6500.0
2010-09-14 14:25:00,34.35,34.36,34.35,34.35,8300.0,23.7786,23.7855,23.7786,23.7786,8300.0
2010-09-14 14:30:00,34.35,34.36,34.35,34.35,5300.0,23.7786,23.7855,23.7786,23.7786,5300.0
2010-09-14 14:35:00,34.35,34.37,34.35,34.36,30100.0,23.7786,23.7925,23.7786,23.7855,30100.0
2010-09-14 14:40:00,34.36,34.37,34.36,34.36,13200.0,23.7855,23.7925,23.7855,23.7855,13200.0
2010-09-14 14:45:00,34.36,34.37,34.36,34.36,9000.0,23.7855,23.7925,23.7855,23.7855,9000.0
2010-09-14 14:50:00,34.36,34.39,34.36,34.38,21400.0,23.7855,23.8063,23.7855,23.7994,21400.0
2010-09-14 14:55:00,34.39,34.39,34.37,34.38,14200.0,23.8063,23.8063,23.7925,23.7994,14200.0
2010-09-14 15:00:00,34.37,34.38,34.36,34.37,8800.0,23.7925,23.7994,23.7855,23.7925,8800.0
2010-09-14 15:05:00,34.36,34.37,34.36,34.37,7600.0,23.7855,23.7925,23.7855,23.7925,7600.0
2010-09-14 15:10:00,34.36,34.37,34.36,34.37,10900.0,23.7855,23.7925,23.7855,23.7925,10900.0
2010-09-14 15:15:00,34.36,34.39,34.36,34.39,51700.0,23.7855,23.8063,23.7855,23.8063,51700.0
2010-09-14 15:20:00,34.38,34.41,34.38,34.41,32500.0,23.7994,23.8201,23.7994,23.8201,32500.0
2010-09-14 15:25:00,34.4,34.41,34.39,34.4,22000.0,23.8132,23.8201,23.8063,23.8132,22000.0
2010-09-14 15:30:00,34.39,34.43,34.39,34.42,21600.0,23.8063,23.834,23.8063,23.8271,21600.0
2010-09-14 15:35:00,34.42,34.46,34.42,34.43,41200.0,23.8271,23.8548,23.8271,23.834,41200.0
2010-09-14 15:40:00,34.43,34.43,34.32,34.32,35200.0,23.834,23.834,23.7578,23.7578,35200.0
2010-09-14 15:45:00,34.33,34.35,34.3,34.34,76800.0,23.7648,23.7786,23.744,23.7717,76800.0
2010-09-14 15:50:00,34.33,34.34,34.28,34.3,106500.0,23.7648,23.7717,23.7301,23.744,106500.0
2010-09-14 15:55:00,34.31,34.31,34.28,34.29,137900.0,23.7509,23.7509,23.7301,23.7371,137900.0
2010-09-15 09:30:00,34.22,34.27,34.06,34.15,36600.0,23.6886,23.7232,23.5779,23.6402,36600.0
2010-09-15 09:35:00,34.16,34.18,34.1,34.11,13500.0,23.6471,23.6609,23.6055,23.6125,13500.0
2010-09-15 09:40:00,34.1,34.12,34.04,34.12,21500.0,23.6055,23.6194,23.564,23.6194,21500.0
2010-09-15 09:45:00,34.11,34.13,34.07,34.11,25300.0,23.6125,23.6263,23.5848,23.6125,25300.0
2010-09-15 09:50:00,34.11,34.16,34.1,34.15,10900.0,23.6125,23.6471,23.6055,23.6402,10900.0
2010-09-15 09:55:00,34.15,34.19,34.14,34.19,13900.0,23.6402,23.6678,23.6332,23.6678,13900.0
2010-09-15 10:00:00,34.19,34.25,34.19,34.23,12700.0,23.6678,23.7094,23.6678,23.6955,12700.0
2010-09-15 10:05:00,34.23,34.26,34.22,34.25,22900.0,23.6955,23.7163,23.6886,23.7094,22900.0
2010-09-15 10:10:00,34.26,34.31,34.25,34.3,15400.0,23.7163,23.7509,23.7094,23.744,15400.0
2010-09-15 10:15:00,34.31,34.37,34.3,34.36,25500.0,23.7509,23.7925,23.744,23.7855,25500.0
2010-09-15 10:20:00,34.35,34.36,34.33,34.34,11000.0,23.7786,23.7855,23.7648,23.7717,11000.0
2010-09-15 10:25:00,34.35,34.35,34.3,34.31,9500.0,23.7786,23.7786,23.744,23.7509,9500.0
2010-09-15 10:30:00,34.3,34.34,34.29,34.32,10100.0,23.744,23.7717,23.7371,23.7578,10100.0
2010-09-15 10:35:00,34.33,34.33,34.31,34.32,7900.0,23.7648,23.7648,23.7509,23.7578,7900.0
2010-09-15 10:40:00,34.31,34.42,34.31,34.42,17600.0,23.7509,23.8271,23.7509,23.8271,17600.0
2010-09-15 10:45:00,34.42,34.42,34.39,34.41,14800.0,23.8271,23.8271,23.8063,23.8201,14800.0
2010-09-15 10:50:00,34.41,34.42,34.4,34.41,20900.0,23.8201,23.8271,23.8132,23.8201,20900.0
2010-09-15 10:55:00,34.42,34.46,34.41,34.46,12100.0,23.8271,23.8548,23.8201,23.8548,12100.0
2010-09-15 11:00:00,34.46,34.46,34.4,34.41,17700.0,23.8548,23.8548,23.8132,23.8201,17700.0
2010-09-15 11:05:00,34.42,34.42,34.35,34.35,12700.0,23.8271,23.8271,23.7786,23.7786,12700.0
2010-09-15 11:10:00,34.35,34.36,34.33,34.36,9200.0,23.7786,23.7855,23.7648,23.7855,9200.0
2010-09-15 11:15:00,34.35,34.38,34.34,34.37,8400.0,23.7786,23.7994,23.7717,23.7925,8400.0
2010-09-15 11:20:00,34.37,34.41,34.37,34.4,9000.0,23.7925,23.8201,23.7925,23.8132,9000.0
2010-09-15 11:25:00,34.4,34.41,34.38,34.38,7500.0,23.8132,23.8201,23.7994,23.7994,7500.0
2010-09-15 11:30:00,34.39,34.39,34.36,34.36,5500.0,23.8063,23.8063,23.7855,23.7855,5500.0
2010-09-15 11:35:00,34.37,34.38,34.35,34.35,20700.0,23.7925,23.7994,23.7786,23.7786,20700.0
2010-09-15 11:40:00,34.36,34.37,34.33,34.35,16200.0,23.7855,23.7925,23.7648,23.7786,16200.0
2010-09-15 11:45:00,34.35,34.35,34.33,34.34,4500.0,23.7786,23.7786,23.7648,23.7717,4500.0
2010-09-15 11:50:00,34.33,34.34,34.3,34.34,33200.0,23.7648,23.7717,23.744,23.7717,33200.0
2010-09-15 11:55:00,34.33,34.36,34.33,34.35,13600.0,23.7648,23.7855,23.7648,23.7786,13600.0
2010-09-15 12:00:00,34.35,34.38,34.34,34.38,10600.0,23.7786,23.7994,23.7717,23.7994,10600.0
2010-09-15 12:05:00,34.38,34.4,34.37,34.4,8600.0,23.7994,23.8132,23.7925,23.8132,8600.0
2010-09-15 12:10:00,34.4,34.42,34.39,34.42,4900.0,23.8132,23.8271,23.8063,23.8271,4900.0
2010-09-15 12:15:00,34.42,34.42,34.38,34.38,10600.0,23.8271,23.8271,23.7994,23.7994,10600.0
2010-09-15 12:20:00,34.38,34.4,34.38,34.4,5900.0,23.7994,23.8132,23.7994,23.8132,5900.0
2010-09-15 12:25:00,34.4,34.4,34.39,34.4,4400.0,23.8132,23.8132,23.8063,23.8132,4400.0
2010-09-15 12:30:00,34.4,34.41,34.39,34.4,5800.0,23.8132,23.8201,23.8063,23.8132,5800.0
2010-09-15 12:35:00,34.41,34.41,34.38,34.39,4200.0,23.8201,23.8201,23.7994,23.8063,4200.0
2010-09-15 12:40:00,34.39,34.4,34.36,34.36,6600.0,23.8063,23.8132,23.7855,23.7855,6600.0
2010-09-15 12:45:00,34.37,34.37,34.35,34.36,3500.0,23.7925,23.7925,23.7786,23.7855,3500.0
2010-09-15 12:50:00,34.36,34.36,34.35,34.35,2900.0,23.7855,23.7855,23.7786,23.7786,2900.0
2010-09-15 12:55:00,34.36,34.37,34.35,34.36,3900.0,23.7855,23.7925,23.7786,23.7855,3900.0
2010-09-15 13:00:00,34.36,34.39,34.36,34.39,11000.0,23.7855,23.8063,23.7855,23.8063,11000.0
2010-09-15 13:05:00,34.38,34.42,34.37,34.41,19300.0,23.7994,23.8271,23.7925,23.8201,19300.0
2010-09-15 13:10:00,34.42,34.42,34.41,34.42,12700.0,23.8271,23.8271,23.8201,23.8271,12700.0
2010-09-15 13:15:00,34.42,34.42,34.41,34.42,5400.0,23.8271,23.8271,23.8201,23.8271,5400.0
2010-09-15 13:20:00,34.42,34.48,34.41,34.47,47600.0,23.8271,23.8686,23.8201,23.8617,47600.0
2010-09-15 13:25:00,34.46,34.47,34.45,34.46,18400.0,23.8548,23.8617,23.8478,23.8548,18400.0
2010-09-15 13:30:00,34.45,34.46,34.45,34.46,21100.0,23.8478,23.8548,23.8478,23.8548,21100.0
2010-09-15 13:35:00,34.45,34.48,34.45,34.48,23600.0,23.8478,23.8686,23.8478,23.8686,23600.0
2010-09-15 13:40:00,34.48,34.48,34.47,34.47,7700.0,23.8686,23.8686,23.8617,23.8617,7700.0
2010-09-15 13:45:00,34.47,34.48,34.47,34.48,6800.0,23.8617,23.8686,23.8617,23.8686,6800.0
2010-09-15 13:50:00,34.47,34.5,34.47,34.49,39000.0,23.8617,23.8824,23.8617,23.8755,39000.0
2010-09-15 13:55:00,34.49,34.52,34.49,34.51,23900.0,23.8755,23.8963,23.8755,23.8894,23900.0
2010-09-15 14:00:00,34.5,34.51,34.49,34.49,16200.0,23.8824,23.8894,23.8755,23.8755,16200.0
2010-09-15 14:05:00,34.49,34.5,34.49,34.49,10500.0,23.8755,23.8824,23.8755,23.8755,10500.0
2010-09-15 14:10:00,34.5,34.5,34.49,34.5,5500.0,23.8824,23.8824,23.8755,23.8824,5500.0
2010-09-15 14:15:00,34.49,34.5,34.42,34.42,21600.0,23.8755,23.8824,23.8271,23.8271,21600.0
2010-09-15 14:20:00,34.42,34.43,34.4,34.41,12000.0,23.8271,23.834,23.8132,23.8201,12000.0
2010-09-15 14:25:00,34.41,34.41,34.38,34.39,19200.0,23.8201,23.8201,23.7994,23.8063,19200.0
2010-09-15 14:30:00,34.39,34.4,34.35,34.36,17500.0,23.8063,23.8132,23.7786,23.7855,17500.0
2010-09-15 14:35:00,34.35,34.36,34.35,34.35,3400.0,23.7786,23.7855,23.7786,23.7786,3400.0
2010-09-15 14:40:00,34.36,34.36,34.35,34.36,6700.0,23.7855,23.7855,23.7786,23.7855,6700.0
2010-09-15 14:45:00,34.36,34.36,34.35,34.35,14900.0,23.7855,23.7855,23.7786,23.7786,14900.0
2010-09-15 14:50:00,34.35,34.4,34.35,34.4,24800.0,23.7786,23.8132,23.7786,23.8132,24800.0
2010-09-15 14:55:00,34.4,34.41,34.39,34.4,10600.0,23.8132,23.8201,23.8063,23.8132,10600.0
2010-09-15 15:00:00,34.41,34.43,34.4,34.42,14800.0,23.8201,23.834,23.8132,23.8271,14800.0
2010-09-15 15:05:00,34.42,34.43,34.42,34.43,6600.0,23.8271,23.834,23.8271,23.834,6600.0
2010-09-15 15:10:00,34.43,34.47,34.43,34.47,27600.0,23.834,23.8617,23.834,23.8617,27600.0
2010-09-15 15:15:00,34.47,34.49,34.46,34.49,25800.0,23.8617,23.8755,23.8548,23.8755,25800.0
2010-09-15 15:20:00,34.48,34.52,34.48,34.52,20000.0,23.8686,23.8963,23.8686,23.8963,20000.0
2010-09-15 15:25:00,34.52,34.59,34.51,34.58,36000.0,23.8963,23.9447,23.8894,23.9378,36000.0
2010-09-15 15:30:00,34.58,34.59,34.55,34.55,38100.0,23.9378,23.9447,23.9171,23.9171,38100.0
2010-09-15 15:35:00,34.54,34.58,34.54,34.56,39900.0,23.9101,23.9378,23.9101,23.924,39900.0
2010-09-15 15:40:00,34.57,34.57,34.51,34.51,25700.0,23.9309,23.9309,23.8894,23.8894,25700.0
2010-09-15 15:45:00,34.52,34.54,34.51,34.52,65800.0,23.8963,23.9101,23.8894,23.8963,65800.0
2010-09-15 15:50:00,34.52,34.55,34.52,34.54,42500.0,23.8963,23.9171,23.8963,23.9101,42500.0
2010-09-15 15:55:00,34.55,34.57,34.52,34.53,103900.0,23.9171,23.9309,23.8963,23.9032,103900.0
2010-09-16 09:30:00,34.46,34.49,34.41,34.46,22700.0,23.8548,23.8755,23.8201,23.8548,22700.0
2010-09-16 09:35:00,34.46,34.54,34.46,34.48,10900.0,23.8548,23.9101,23.8548,23.8686,10900.0
2010-09-16 09:40:00,34.47,34.47,34.41,34.41,15600.0,23.8617,23.8617,23.8201,23.8201,15600.0
2010-09-16 09:45:00,34.41,34.44,34.36,34.44,16100.0,23.8201,23.8409,23.7855,23.8409,16100.0
2010-09-16 09:50:00,34.44,34.45,34.42,34.45,9300.0,23.8409,23.8478,23.8271,23.8478,9300.0
2010-09-16 09:55:00,34.45,34.52,34.43,34.51,18200.0,23.8478,23.8963,23.834,23.8894,18200.0
2010-09-16 10:00:00,34.5,34.59,34.43,34.56,51700.0,23.8824,23.9447,23.834,23.924,51700.0
2010-09-16 10:05:00,34.56,34.6,34.54,34.58,17900.0,23.924,23.9517,23.9101,23.9378,17900.0
2010-09-16 10:10:00,34.58,34.62,34.57,34.59,15000.0,23.9378,23.9655,23.9309,23.9447,15000.0
2010-09-16 10:15:00,34.59,34.6,34.52,34.53,22100.0,23.9447,23.9517,23.8963,23.9032,22100.0
2010-09-16 10:20:00,34.53,34.55,34.52,34.52,9200.0,23.9032,23.9171,23.8963,23.8963,9200.0
2010-09-16 10:25:00,34.51,34.55,34.5,34.51,15400.0,23.8894,23.9171,23.8824,23.8894,15400.0
2010-09-16 10:30:00,34.52,34.56,34.5,34.55,41600.0,23.8963,23.924,23.8824,23.9171,41600.0
2010-09-16 10:35:00,34.55,34.59,34.55,34.56,27900.0,23.9171,23.9447,23.9171,23.924,27900.0
2010-09-16 10:40:00,34.56,34.63,34.55,34.63,14400.0,23.924,23.9724,23.9171,23.9724,14400.0
2010-09-16 10:45:00,34.62,34.64,34.61,34.63,13600.0,23.9655,23.9794,23.9586,23.9724,13600.0
2010-09-16 10:50:00,34.62,34.63,34.59,34.62,15000.0,23.9655,23.9724,23.9447,23.9655,15000.0
2010-09-16 10:55:00,34.62,34.63,34.61,34.62,5300.0,23.9655,23.9724,23.9586,23.9655,5300.0
2010-09-16 11:00:00,34.61,34.61,34.58,34.6,10200.0,23.9586,23.9586,23.9378,23.9517,10200.0
2010-09-16 11:05:00,34.6,34.62,34.6,34.61,9000.0,23.9517,23.9655,23.9517,23.9586,9000.0
2010-09-16 11:10:00,34.6,34.6,34.56,34.58,9100.0,23.9517,23.9517,23.924,23.9378,9100.0
2010-09-16 11:15:00,34.58,34.6,34.58,34.6,6400.0,23.9378,23.9517,23.9378,23.9517,6400.0
2010-09-16 11:20:00,34.59,34.59,34.56,34.57,6600.0,23.9447,23.9447,23.924,23.9309,6600.0
2010-09-16 11:25:00,34.58,34.58,34.53,34.54,12700.0,23.9378,23.9378,23.9032,23.9101,12700.0
2010-09-16 11:30:00,34.54,34.54,34.51,34.51,10100.0,23.9101,23.9101,23.8894,23.8894,10100.0
2010-09-16 11:35:00,34.51,34.54,34.51,34.54,8100.0,23.8894,23.9101,23.8894,23.9101,8100.0
2010-09-16 11:40:00,34.54,34.55,34.52,34.53,9900.0,23.9101,23.9171,23.8963,23.9032,9900.0
2010-09-16 11:45:00,34.53,34.53,34.48,34.48,12100.0,23.9032,23.9032,23.8686,23.8686,12100.0
2010-09-16 11:50:00,34.48,34.49,34.47,34.49,8400.0,23.8686,23.8755,23.8617,23.8755,8400.0
2010-09-16 11:55:00,34.49,34.5,34.49,34.5,8900.0,23.8755,23.8824,23.8755,23.8824,8900.0
2010-09-16 12:00:00,34.5,34.51,34.5,34.51,3200.0,23.8824,23.8894,23.8824,23.8894,3200.0
2010-09-16 12:05:00,34.5,34.51,34.5,34.51,3600.0,23.8824,23.8894,23.8824,23.8894,3600.0
2010-09-16 12:10:00,34.51,34.51,34.46,34.46,16400.0,23.8894,23.8894,23.8548,23.8548,16400.0
2010-09-16 12:15:00,34.47,34.49,34.46,34.49,5200.0,23.8617,23.8755,23.8548,23.8755,5200.0
2010-09-16 12:20:00,34.49,34.5,34.48,34.49,4700.0,23.8755,23.8824,23.8686,23.8755,4700.0
2010-09-16 12:25:00,34.49,34.53,34.48,34.52,22400.0,23.8755,23.9032,23.8686,23.8963,22400.0
2010-09-16 12:30:00,34.52,34.53,34.52,34.53,3100.0,23.8963,23.9032,23.8963,23.9032,3100.0
2010-09-16 12:35:00,34.53,34.54,34.53,34.53,2400.0,23.9032,23.9101,23.9032,23.9032,2400.0
2010-09-16 12:40:00,34.53,34.55,34.53,34.54,12700.0,23.9032,23.9171,23.9032,23.9101,12700.0
2010-09-16 12:45:00,34.54,34.55,34.54,34.55,7700.0,23.9101,23.9171,23.9101,23.9171,7700.0
2010-09-16 12:50:00,34.55,34.55,34.54,34.54,6700.0,23.9171,23.9171,23.9101,23.9101,6700.0
2010-09-16 12:55:00,34.55,34.59,34.54,34.56,37600.0,23.9171,23.9447,23.9101,23.924,37600.0
2010-09-16 13:00:00,34.58,34.58,34.53,34.53,16900.0,23.9378,23.9378,23.9032,23.9032,16900.0
2010-09-16 13:05:00,34.53,34.54,34.53,34.54,2500.0,23.9032,23.9101,23.9032,23.9101,2500.0
2010-09-16 13:10:00,34.53,34.53,34.51,34.53,11800.0,23.9032,23.9032,23.8894,23.9032,11800.0
2010-09-16 13:15:00,34.53,34.53,34.48,34.5,13000.0,23.9032,23.9032,23.8686,23.8824,13000.0
2010-09-16 13:20:00,34.5,34.51,34.5,34.5,500.0,23.8824,23.8894,23.8824,23.8824,500.0
2010-09-16 13:25:00,34.5,34.54,34.5,34.54,11200.0,23.8824,23.9101,23.8824,23.9101,11200.0
2010-09-16 13:30:00,34.53,34.53,34.5,34.5,9200.0,23.9032,23.9032,23.8824,23.8824,9200.0
2010-09-16 13:35:00,34.49,34.5,34.49,34.49,3800.0,23.8755,23.8824,23.8755,23.8755,3800.0
2010-09-16 13:40:00,34.5,34.51,34.49,34.5,9200.0,23.8824,23.8894,23.8755,23.8824,9200.0
2010-09-16 13:45:00,34.51,34.51,34.46,34.46,12700.0,23.8894,23.8894,23.8548,23.8548,12700.0
2010-09-16 13:50:00,34.46,34.47,34.46,34.47,4300.0,23.8548,23.8617,23.8548,23.8617,4300.0
2010-09-16 13:55:00,34.47,34.48,34.46,34.48,6800.0,23.8617,23.8686,23.8548,23.8686,6800.0
2010-09-16 14:00:00,34.48,34.55,34.48,34.52,15200.0,23.8686,23.9171,23.8686,23.8963,15200.0
2010-09-16 14:05:00,34.52,34.54,34.52,34.54,7900.0,23.8963,23.9101,23.8963,23.9101,7900.0
2010-09-16 14:10:00,34.54,34.55,34.53,34.55,9900.0,23.9101,23.9171,23.9032,23.9171,9900.0
2010-09-16 14:15:00,34.55,34.56,34.54,34.54,9800.0,23.9171,23.924,23.9101,23.9101,9800.0
2010-09-16 14:20:00,34.53,34.54,34.52,34.54,5700.0,23.9032,23.9101,23.8963,23.9101,5700.0
2010-09-16 14:25:00,34.53,34.56,34.53,34.54,33900.0,23.9032,23.924,23.9032,23.9101,33900.0
2010-09-16 14:30:00,34.54,34.54,34.52,34.53,4700.0,23.9101,23.9101,23.8963,23.9032,4700.0
2010-09-16 14:35:00,34.52,34.53,34.52,34.52,3700.0,23.8963,23.9032,23.8963,23.8963,3700.0
2010-09-16 14:40:00,34.52,34.53,34.52,34.52,6400.0,23.8963,23.9032,23.8963,23.8963,6400.0
2010-09-16 14:45:00,34.53,34.53,34.52,34.53,4200.0,23.9032,23.9032,23.8963,23.9032,4200.0
2010-09-16 14:50:00,34.53,34.53,34.52,34.52,7200.0,23.9032,23.9032,23.8963,23.8963,7200.0
2010-09-16 14:55:00,34.53,34.55,34.51,34.52,17800.0,23.9032,23.9171,23.8894,23.8963,17800.0
2010-09-16 15:00:00,34.52,34.52,34.5,34.51,17500.0,23.8963,23.8963,23.8824,23.8894,17500.0
2010-09-16 15:05:00,34.51,34.54,34.51,34.53,6800.0,23.8894,23.9101,23.8894,23.9032,6800.0
2010-09-16 15:10:00,34.53,34.56,34.53,34.56,21700.0,23.9032,23.924,23.9032,23.924,21700.0
2010-09-16 15:15:00,34.56,34.61,34.55,34.6,18300.0,23.924,23.9586,23.9171,23.9517,18300.0
2010-09-16 15:20:00,34.61,34.63,34.57,34.58,36000.0,23.9586,23.9724,23.9309,23.9378,36000.0
2010-09-16 15:25:00,34.58,34.58,34.55,34.58,24400.0,23.9378,23.9378,23.9171,23.9378,24400.0
2010-09-16 15:30:00,34.58,34.61,34.57,34.6,20800.0,23.9378,23.9586,23.9309,23.9517,20800.0
2010-09-16 15:35:00,34.6,34.61,34.56,34.57,33200.0,23.9517,23.9586,23.924,23.9309,33200.0
2010-09-16 15:40:00,34.58,34.58,34.55,34.56,18900.0,23.9378,23.9378,23.9171,23.924,18900.0
2010-09-16 15:45:00,34.55,34.56,34.53,34.53,45400.0,23.9171,23.924,23.9032,23.9032,45400.0
2010-09-16 15:50:00,34.53,34.57,34.53,34.56,46200.0,23.9032,23.9309,23.9032,23.924,46200.0
2010-09-16 15:55:00,34.57,34.57,34.54,34.55,86200.0,23.9309,23.9309,23.9101,23.9171,86200.0
2010-09-17 09:30:00,34.69,34.75,34.64,34.69,577600.0,24.014,24.0555,23.9794,24.014,577600.0
2010-09-17 09:35:00,34.7,34.92,34.7,34.91,38500.0,24.0209,24.1732,24.0209,24.1663,38500.0
2010-09-17 09:40:00,34.9,34.92,34.89,34.91,22200.0,24.1593,24.1732,24.1524,24.1663,22200.0
2010-09-17 09:45:00,34.9,34.94,34.82,34.93,25900.0,24.1593,24.187,24.104,24.1801,25900.0
2010-09-17 09:50:00,34.93,34.94,34.79,34.79,27500.0,24.1801,24.187,24.0832,24.0832,27500.0
2010-09-17 09:55:00,34.79,34.83,34.7,34.81,37400.0,24.0832,24.1109,24.0209,24.097,37400.0
2010-09-17 10:00:00,34.81,34.82,34.76,34.76,27700.0,24.097,24.104,24.0624,24.0624,27700.0
2010-09-17 10:05:00,34.76,34.79,34.74,34.74,34100.0,24.0624,24.0832,24.0486,24.0486,34100.0
2010-09-17 10:10:00,34.74,34.76,34.71,34.74,31100.0,24.0486,24.0624,24.0278,24.0486,31100.0
2010-09-17 10:15:00,34.73,34.75,34.72,34.74,27100.0,24.0417,24.0555,24.0347,24.0486,27100.0
2010-09-17 10:20:00,34.74,34.75,34.73,34.74,21700.0,24.0486,24.0555,24.0417,24.0486,21700.0
2010-09-17 10:25:00,34.73,34.77,34.72,34.75,12900.0,24.0417,24.0693,24.0347,24.0555,12900.0
2010-09-17 10:30:00,34.76,34.78,34.74,34.77,9800.0,24.0624,24.0763,24.0486,24.0693,9800.0
2010-09-17 10:35:00,34.77,34.84,34.77,34.84,16000.0,24.0693,24.1178,24.0693,24.1178,16000.0
2010-09-17 10:40:00,34.84,34.86,34.78,34.86,32200.0,24.1178,24.1317,24.0763,24.1317,32200.0
2010-09-17 10:45:00,34.86,34.88,34.83,34.84,20600.0,24.1317,24.1455,24.1109,24.1178,20600.0
2010-09-17 10:50:00,34.84,34.84,34.8,34.83,16200.0,24.1178,24.1178,24.0901,24.1109,16200.0
2010-09-17 10:55:00,34.83,34.83,34.81,34.82,6200.0,24.1109,24.1109,24.097,24.104,6200.0
2010-09-17 11:00:00,34.83,34.91,34.83,34.87,44800.0,24.1109,24.1663,24.1109,24.1386,44800.0
2010-09-17 11:05:00,34.86,34.89,34.85,34.88,24100.0,24.1317,24.1524,24.1247,24.1455,24100.0
2010-09-17 11:10:00,34.87,34.88,34.87,34.88,7200.0,24.1386,24.1455,24.1386,24.1455,7200.0
2010-09-17 11:15:00,34.87,34.89,34.87,34.89,12000.0,24.1386,24.1524,24.1386,24.1524,12000.0
2010-09-17 11:20:00,34.89,34.92,34.89,34.92,25400.0,24.1524,24.1732,24.1524,24.1732,25400.0
2010-09-17 11:25:00,34.92,34.94,34.91,34.94,38600.0,24.1732,24.187,24.1663,24.187,38600.0
2010-09-17 11:30:00,34.93,34.95,34.93,34.94,11700.0,24.1801,24.194,24.1801,24.187,11700.0
2010-09-17 11:35:00,34.94,34.97,34.93,34.97,44000.0,24.187,24.2078,24.1801,24.2078,44000.0
2010-09-17 11:40:00,34.96,35.0,34.96,35.0,51200.0,24.2009,24.2286,24.2009,24.2286,51200.0
2010-09-17 11:45:00,35.0,35.03,34.99,35.01,116800.0,24.2286,24.2493,24.2216,24.2355,116800.0
2010-09-17 11:50:00,35.01,35.06,35.01,35.06,28500.0,24.2355,24.2701,24.2355,24.2701,28500.0
2010-09-17 11:55:00,35.06,35.09,35.05,35.06,24400.0,24.2701,24.2909,24.2632,24.2701,24400.0
2010-09-17 12:00:00,35.05,35.09,35.04,35.09,32400.0,24.2632,24.2909,24.2563,24.2909,32400.0
2010-09-17 12:05:00,35.08,35.11,35.06,35.09,39500.0,24.2839,24.3047,24.2701,24.2909,39500.0
2010-09-17 12:10:00,35.09,35.11,35.08,35.1,65800.0,24.2909,24.3047,24.2839,24.2978,65800.0
2010-09-17 12:15:00,35.1,35.13,35.09,35.12,42500.0,24.2978,24.3186,24.2909,24.3116,42500.0
2010-09-17 12:20:00,35.13,35.13,35.07,35.09,27200.0,24.3186,24.3186,24.277,24.2909,27200.0
2010-09-17 12:25:00,35.08,35.09,35.05,35.06,41600.0,24.2839,24.2909,24.2632,24.2701,41600.0
2010-09-17 12:30:00,35.07,35.07,35.03,35.06,30600.0,24.277,24.277,24.2493,24.2701,30600.0
2010-09-17 12:35:00,35.06,35.07,35.06,35.07,24500.0,24.2701,24.277,24.2701,24.277,24500.0
2010-09-17 12:40:00,35.07,35.08,35.06,35.06,13500.0,24.277,24.2839,24.2701,24.2701,13500.0
2010-09-17 12:45:00,35.07,35.07,35.06,35.06,8800.0,24.277,24.277,24.2701,24.2701,8800.0
2010-09-17 12:50:00,35.06,35.07,35.04,35.06,20300.0,24.2701,24.277,24.2563,24.2701,20300.0
2010-09-17 12:55:00,35.06,35.06,35.04,35.05,11200.0,24.2701,24.2701,24.2563,24.2632,11200.0
2010-09-17 13:00:00,35.06,35.08,35.05,35.07,16100.0,24.2701,24.2839,24.2632,24.277,16100.0
2010-09-17 13:05:00,35.06,35.08,35.05,35.06,11600.0,24.2701,24.2839,24.2632,24.2701,11600.0
2010-09-17 13:10:00,35.06,35.06,35.03,35.04,16300.0,24.2701,24.2701,24.2493,24.2563,16300.0
2010-09-17 13:15:00,35.03,35.06,35.01,35.04,42500.0,24.2493,24.2701,24.2355,24.2563,42500.0
2010-09-17 13:20:00,35.04,35.06,35.04,35.06,19100.0,24.2563,24.2701,24.2563,24.2701,19100.0
2010-09-17 13:25:00,35.06,35.08,35.05,35.06,22700.0,24.2701,24.2839,24.2632,24.2701,22700.0
2010-09-17 13:30:00,35.07,35.08,35.05,35.07,18600.0,24.277,24.2839,24.2632,24.277,18600.0
2010-09-17 13:35:00,35.06,35.07,35.0,35.01,64700.0,24.2701,24.277,24.2286,24.2355,64700.0
2010-09-17 13:40:00,35.02,35.02,34.96,34.96,20300.0,24.2424,24.2424,24.2009,24.2009,20300.0
2010-09-17 13:45:00,34.96,34.99,34.96,34.99,24500.0,24.2009,24.2216,24.2009,24.2216,24500.0
2010-09-17 13:50:00,34.99,35.01,34.98,35.0,19000.0,24.2216,24.2355,24.2147,24.2286,19000.0
2010-09-17 13:55:00,35.0,35.0,34.97,34.98,9100.0,24.2286,24.2286,24.2078,24.2147,9100.0
2010-09-17 14:00:00,34.98,34.99,34.98,34.99,8300.0,24.2147,24.2216,24.2147,24.2216,8300.0
2010-09-17 14:05:00,34.99,35.01,34.99,35.01,12500.0,24.2216,24.2355,24.2216,24.2355,12500.0
2010-09-17 14:10:00,35.0,35.02,35.0,35.02,4800.0,24.2286,24.2424,24.2286,24.2424,4800.0
2010-09-17 14:15:00,35.02,35.02,35.01,35.02,11600.0,24.2424,24.2424,24.2355,24.2424,11600.0
2010-09-17 14:20:00,35.01,35.02,35.01,35.01,14400.0,24.2355,24.2424,24.2355,24.2355,14400.0
2010-09-17 14:25:00,35.01,35.04,35.01,35.04,22200.0,24.2355,24.2563,24.2355,24.2563,22200.0
2010-09-17 14:30:00,35.04,35.1,35.01,35.08,77800.0,24.2563,24.2978,24.2355,24.2839,77800.0
2010-09-17 14:35:00,35.08,35.14,35.08,35.13,31600.0,24.2839,24.3255,24.2839,24.3186,31600.0
2010-09-17 14:40:00,35.13,35.18,35.13,35.18,46100.0,24.3186,24.3532,24.3186,24.3532,46100.0
2010-09-17 14:45:00,35.17,35.18,35.12,35.13,65200.0,24.3462,24.3532,24.3116,24.3186,65200.0
2010-09-17 14:50:00,35.13,35.14,35.12,35.12,9400.0,24.3186,24.3255,24.3116,24.3116,9400.0
2010-09-17 14:55:00,35.12,35.13,35.1,35.1,21300.0,24.3116,24.3186,24.2978,24.2978,21300.0
2010-09-17 15:00:00,35.1,35.11,35.09,35.1,8900.0,24.2978,24.3047,24.2909,24.2978,8900.0
2010-09-17 15:05:00,35.1,35.11,35.07,35.08,25200.0,24.2978,24.3047,24.277,24.2839,25200.0
2010-09-17 15:10:00,35.08,35.09,35.05,35.06,20500.0,24.2839,24.2909,24.2632,24.2701,20500.0
2010-09-17 15:15:00,35.05,35.07,35.01,35.01,52100.0,24.2632,24.277,24.2355,24.2355,52100.0
2010-09-17 15:20:00,35.02,35.03,35.01,35.01,42600.0,24.2424,24.2493,24.2355,24.2355,42600.0
2010-09-17 15:25:00,35.02,35.03,35.0,35.0,40200.0,24.2424,24.2493,24.2286,24.2286,40200.0
2010-09-17 15:30:00,35.01,35.06,35.0,35.04,51000.0,24.2355,24.2701,24.2286,24.2563,51000.0
2010-09-17 15:35:00,35.04,35.05,34.95,34.95,70800.0,24.2563,24.2632,24.194,24.194,70800.0
2010-09-17 15:40:00,34.95,34.99,34.95,34.99,147800.0,24.194,24.2216,24.194,24.2216,147800.0
2010-09-17 15:45:00,34.99,35.04,34.99,35.04,67900.0,24.2216,24.2563,24.2216,24.2563,67900.0
2010-09-17 15:50:00,35.04,35.04,34.99,35.0,105000.0,24.2563,24.2563,24.2216,24.2286,105000.0
2010-09-17 15:55:00,35.01,35.02,34.97,34.97,258700.0,24.2355,24.2424,24.2078,24.2078,258700.0
2010-09-20 09:30:00,35.06,35.11,34.93,34.93,34800.0,24.2701,24.3047,24.1801,24.1801,34800.0
2010-09-20 09:35:00,34.94,35.0,34.93,34.98,12500.0,24.187,24.2286,24.1801,24.2147,12500.0
2010-09-20 09:40:00,34.98,34.99,34.93,34.93,10400.0,24.2147,24.2216,24.1801,24.1801,10400.0
2010-09-20 09:45:00,34.93,34.95,34.91,34.92,9800.0,24.1801,24.194,24.1663,24.1732,9800.0
2010-09-20 09:50:00,34.92,34.99,34.92,34.98,14700.0,24.1732,24.2216,24.1732,24.2147,14700.0
2010-09-20 09:55:00,34.97,35.0,34.95,34.98,22600.0,24.2078,24.2286,24.194,24.2147,22600.0
2010-09-20 10:00:00,34.98,35.04,34.93,35.04,26200.0,24.2147,24.2563,24.1801,24.2563,26200.0
2010-09-20 10:05:00,35.03,35.15,35.03,35.14,34000.0,24.2493,24.3324,24.2493,24.3255,34000.0
2010-09-20 10:10:00,35.14,35.17,35.14,35.14,7100.0,24.3255,24.3462,24.3255,24.3255,7100.0
2010-09-20 10:15:00,35.15,35.19,35.14,35.19,32900.0,24.3324,24.3601,24.3255,24.3601,32900.0
2010-09-20 10:20:00,35.19,35.2,35.18,35.19,24500.0,24.3601,24.367,24.3532,24.3601,24500.0
2010-09-20 10:25:00,35.2,35.2,35.17,35.18,7700.0,24.367,24.367,24.3462,24.3532,7700.0
2010-09-20 10:30:00,35.18,35.18,35.16,35.17,5500.0,24.3532,24.3532,24.3393,24.3462,5500.0
2010-09-20 10:35:00,35.17,35.17,35.13,35.14,25700.0,24.3462,24.3462,24.3186,24.3255,25700.0
2010-09-20 10:40:00,35.14,35.17,35.13,35.15,22500.0,24.3255,24.3462,24.3186,24.3324,22500.0
2010-09-20 10:45:00,35.15,35.19,35.15,35.18,18400.0,24.3324,24.3601,24.3324,24.3532,18400.0
2010-09-20 10:50:00,35.18,35.22,35.18,35.19,43200.0,24.3532,24.3809,24.3532,24.3601,43200.0
2010-09-20 10:55:00,35.18,35.21,35.18,35.2,14400.0,24.3532,24.3739,24.3532,24.367,14400.0
2010-09-20 11:00:00,35.2,35.22,35.19,35.21,21800.0,24.367,24.3809,24.3601,24.3739,21800.0
2010-09-20 11:05:00,35.21,35.23,35.2,35.2,10800.0,24.3739,24.3878,24.367,24.367,10800.0
2010-09-20 11:10:00,35.21,35.21,35.18,35.18,13400.0,24.3739,24.3739,24.3532,24.3532,13400.0
2010-09-20 11:15:00,35.19,35.2,35.18,35.2,12000.0,24.3601,24.367,24.3532,24.367,12000.0
2010-09-20 11:20:00,35.19,35.22,35.19,35.2,24500.0,24.3601,24.3809,24.3601,24.367,24500.0
2010-09-20 11:25:00,35.21,35.21,35.17,35.2,13800.0,24.3739,24.3739,24.3462,24.367,13800.0
2010-09-20 11:30:00,35.2,35.24,35.2,35.23,12100.0,24.367,24.3947,24.367,24.3878,12100.0
2010-09-20 11:35:00,35.22,35.24,35.21,35.22,14200.0,24.3809,24.3947,24.3739,24.3809,14200.0
2010-09-20 11:40:00,35.22,35.22,35.19,35.22,8400.0,24.3809,24.3809,24.3601,24.3809,8400.0
2010-09-20 11:45:00,35.21,35.22,35.2,35.2,5500.0,24.3739,24.3809,24.367,24.367,5500.0
2010-09-20 11:50:00,35.2,35.21,35.2,35.21,6800.0,24.367,24.3739,24.367,24.3739,6800.0
2010-09-20 11:55:00,35.21,35.22,35.2,35.21,4700.0,24.3739,24.3809,24.367,24.3739,4700.0
2010-09-20 12:00:00,35.21,35.22,35.2,35.21,11200.0,24.3739,24.3809,24.367,24.3739,11200.0
2010-09-20 12:05:00,35.2,35.22,35.2,35.21,6900.0,24.367,24.3809,24.367,24.3739,6900.0
2010-09-20 12:10:00,35.2,35.22,35.19,35.2,10500.0,24.367,24.3809,24.3601,24.367,10500.0
2010-09-20 12:15:00,35.19,35.2,35.16,35.16,12400.0,24.3601,24.367,24.3393,24.3393,12400.0
2010-09-20 12:20:00,35.16,35.17,35.15,35.15,9700.0,24.3393,24.3462,24.3324,24.3324,9700.0
2010-09-20 12:25:00,35.15,35.17,35.15,35.15,8900.0,24.3324,24.3462,24.3324,24.3324,8900.0
2010-09-20 12:30:00,35.15,35.2,35.15,35.2,22100.0,24.3324,24.367,24.3324,24.367,22100.0
2010-09-20 12:35:00,35.19,35.2,35.17,35.19,6400.0,24.3601,24.367,24.3462,24.3601,6400.0
2010-09-20 12:40:00,35.19,35.19,35.15,35.16,11200.0,24.3601,24.3601,24.3324,24.3393,11200.0
2010-09-20 12:45:00,35.16,35.2,35.16,35.2,17800.0,24.3393,24.367,24.3393,24.367,17800.0
2010-09-20 12:50:00,35.19,35.22,35.19,35.22,20700.0,24.3601,24.3809,24.3601,24.3809,20700.0
2010-09-20 12:55:00,35.21,35.22,35.18,35.2,14200.0,24.3739,24.3809,24.3532,24.367,14200.0
2010-09-20 13:00:00,35.19,35.2,35.18,35.18,14100.0,24.3601,24.367,24.3532,24.3532,14100.0
2010-09-20 13:05:00,35.17,35.17,35.14,35.14,24900.0,24.3462,24.3462,24.3255,24.3255,24900.0
2010-09-20 13:10:00,35.15,35.15,35.12,35.13,21000.0,24.3324,24.3324,24.3116,24.3186,21000.0
2010-09-20 13:15:00,35.12,35.16,35.12,35.14,30200.0,24.3116,24.3393,24.3116,24.3255,30200.0
2010-09-20 13:20:00,35.15,35.17,35.14,35.17,8000.0,24.3324,24.3462,24.3255,24.3462,8000.0
2010-09-20 13:25:00,35.17,35.18,35.17,35.18,9800.0,24.3462,24.3532,24.3462,24.3532,9800.0
2010-09-20 13:30:00,35.17,35.17,35.12,35.12,34900.0,24.3462,24.3462,24.3116,24.3116,34900.0
2010-09-20 13:35:00,35.13,35.17,35.12,35.17,13900.0,24.3186,24.3462,24.3116,24.3462,13900.0
2010-09-20 13:40:00,35.17,35.19,35.17,35.19,17700.0,24.3462,24.3601,24.3462,24.3601,17700.0
2010-09-20 13:45:00,35.19,35.2,35.18,35.19,15200.0,24.3601,24.367,24.3532,24.3601,15200.0
2010-09-20 13:50:00,35.18,35.2,35.18,35.19,10800.0,24.3532,24.367,24.3532,24.3601,10800.0
2010-09-20 13:55:00,35.2,35.23,35.2,35.23,11100.0,24.367,24.3878,24.367,24.3878,11100.0
2010-09-20 14:00:00,35.22,35.23,35.21,35.21,21200.0,24.3809,24.3878,24.3739,24.3739,21200.0
2010-09-20 14:05:00,35.22,35.22,35.18,35.2,14100.0,24.3809,24.3809,24.3532,24.367,14100.0
2010-09-20 14:10:00,35.2,35.2,35.18,35.19,3900.0,24.367,24.367,24.3532,24.3601,3900.0
2010-09-20 14:15:00,35.19,35.21,35.18,35.21,14900.0,24.3601,24.3739,24.3532,24.3739,14900.0
2010-09-20 14:20:00,35.2,35.24,35.2,35.24,32700.0,24.367,24.3947,24.367,24.3947,32700.0
2010-09-20 14:25:00,35.24,35.24,35.22,35.22,14400.0,24.3947,24.3947,24.3809,24.3809,14400.0
2010-09-20 14:30:00,35.22,35.24,35.22,35.24,19500.0,24.3809,24.3947,24.3809,24.3947,19500.0
2010-09-20 14:35:00,35.24,35.25,35.22,35.24,27500.0,24.3947,24.4016,24.3809,24.3947,27500.0
2010-09-20 14:40:00,35.25,35.25,35.24,35.24,10500.0,24.4016,24.4016,24.3947,24.3947,10500.0
2010-09-20 14:45:00,35.25,35.25,35.24,35.25,18900.0,24.4016,24.4016,24.3947,24.4016,18900.0
2010-09-20 14:50:00,35.25,35.26,35.24,35.26,29400.0,24.4016,24.4085,24.3947,24.4085,29400.0
2010-09-20 14:55:00,35.26,35.29,35.26,35.28,34200.0,24.4085,24.4293,24.4085,24.4224,34200.0
2010-09-20 15:00:00,35.29,35.3,35.27,35.28,17000.0,24.4293,24.4362,24.4155,24.4224,17000.0
2010-09-20 15:05:00,35.29,35.29,35.27,35.28,16100.0,24.4293,24.4293,24.4155,24.4224,16100.0
2010-09-20 15:10:00,35.28,35.34,35.28,35.32,27600.0,24.4224,24.4639,24.4224,24.4501,27600.0
2010-09-20 15:15:00,35.33,35.37,35.32,35.37,22600.0,24.457,24.4847,24.4501,24.4847,22600.0
2010-09-20 15:20:00,35.37,35.38,35.34,35.34,17800.0,24.4847,24.4916,24.4639,24.4639,17800.0
2010-09-20 15:25:00,35.35,35.35,35.32,35.33,18300.0,24.4709,24.4709,24.4501,24.457,18300.0
2010-09-20 15:30:00,35.32,35.33,35.29,35.3,53400.0,24.4501,24.457,24.4293,24.4362,53400.0
2010-09-20 15:35:00,35.3,35.33,35.28,35.33,73100.0,24.4362,24.457,24.4224,24.457,73100.0
2010-09-20 15:40:00,35.32,35.32,35.3,35.3,55000.0,24.4501,24.4501,24.4362,24.4362,55000.0
2010-09-20 15:45:00,35.3,35.32,35.29,35.31,34700.0,24.4362,24.4501,24.4293,24.4432,34700.0
2010-09-20 15:50:00,35.31,35.33,35.31,35.33,67300.0,24.4432,24.457,24.4432,24.457,67300.0
2010-09-20 15:55:00,35.33,35.33,35.27,35.29,122200.0,24.457,24.457,24.4155,24.4293,122200.0
2010-09-21 09:30:00,35.31,35.38,35.25,35.33,41000.0,24.4432,24.4916,24.4016,24.457,41000.0
2010-09-21 09:35:00,35.33,35.36,35.28,35.34,30500.0,24.457,24.4778,24.4224,24.4639,30500.0
2010-09-21 09:40:00,35.33,35.37,35.32,35.34,33600.0,24.457,24.4847,24.4501,24.4639,33600.0
2010-09-21 09:45:00,35.34,35.37,35.33,35.33,24100.0,24.4639,24.4847,24.457,24.457,24100.0
2010-09-21 09:50:00,35.33,35.39,35.33,35.39,29800.0,24.457,24.4985,24.457,24.4985,29800.0
2010-09-21 09:55:00,35.38,35.39,35.36,35.37,10600.0,24.4916,24.4985,24.4778,24.4847,10600.0
2010-09-21 10:00:00,35.37,35.44,35.37,35.42,37400.0,24.4847,24.5332,24.4847,24.5193,37400.0
2010-09-21 10:05:00,35.41,35.42,35.39,35.39,30300.0,24.5124,24.5193,24.4985,24.4985,30300.0
2010-09-21 10:10:00,35.4,35.45,35.39,35.44,21600.0,24.5055,24.5401,24.4985,24.5332,21600.0
2010-09-21 10:15:00,35.44,35.47,35.42,35.44,15000.0,24.5332,24.5539,24.5193,24.5332,15000.0
2010-09-21 10:20:00,35.44,35.45,35.42,35.43,12100.0,24.5332,24.5401,24.5193,24.5262,12100.0
2010-09-21 10:25:00,35.42,35.44,35.41,35.44,9000.0,24.5193,24.5332,24.5124,24.5332,9000.0
2010-09-21 10:30:00,35.44,35.47,35.43,35.46,9100.0,24.5332,24.5539,24.5262,24.547,9100.0
2010-09-21 10:35:00,35.44,35.48,35.43,35.45,10700.0,24.5332,24.5608,24.5262,24.5401,10700.0
2010-09-21 10:40:00,35.45,35.45,35.4,35.4,9400.0,24.5401,24.5401,24.5055,24.5055,9400.0
2010-09-21 10:45:00,35.4,35.42,35.4,35.42,4900.0,24.5055,24.5193,24.5055,24.5193,4900.0
2010-09-21 10:50:00,35.42,35.44,35.41,35.41,7900.0,24.5193,24.5332,24.5124,24.5124,7900.0
2010-09-21 10:55:00,35.41,35.42,35.36,35.39,12100.0,24.5124,24.5193,24.4778,24.4985,12100.0
2010-09-21 11:00:00,35.39,35.42,35.38,35.41,15600.0,24.4985,24.5193,24.4916,24.5124,15600.0
2010-09-21 11:05:00,35.42,35.44,35.41,35.43,10700.0,24.5193,24.5332,24.5124,24.5262,10700.0
2010-09-21 11:10:00,35.43,35.44,35.42,35.44,9400.0,24.5262,24.5332,24.5193,24.5332,9400.0
2010-09-21 11:15:00,35.43,35.48,35.42,35.43,38200.0,24.5262,24.5608,24.5193,24.5262,38200.0
2010-09-21 11:20:00,35.43,35.44,35.4,35.4,6800.0,24.5262,24.5332,24.5055,24.5055,6800.0
2010-09-21 11:25:00,35.4,35.4,35.38,35.38,8400.0,24.5055,24.5055,24.4916,24.4916,8400.0
2010-09-21 11:30:00,35.38,35.39,35.38,35.39,2400.0,24.4916,24.4985,24.4916,24.4985,2400.0
2010-09-21 11:35:00,35.38,35.39,35.36,35.37,7900.0,24.4916,24.4985,24.4778,24.4847,7900.0
2010-09-21 11:40:00,35.36,35.38,35.36,35.37,11700.0,24.4778,24.4916,24.4778,24.4847,11700.0
2010-09-21 11:45:00,35.36,35.37,35.36,35.37,6800.0,24.4778,24.4847,24.4778,24.4847,6800.0
2010-09-21 11:50:00,35.36,35.41,35.36,35.41,12600.0,24.4778,24.5124,24.4778,24.5124,12600.0
2010-09-21 11:55:00,35.4,35.43,35.4,35.43,9500.0,24.5055,24.5262,24.5055,24.5262,9500.0
2010-09-21 12:00:00,35.42,35.49,35.42,35.47,16000.0,24.5193,24.5678,24.5193,24.5539,16000.0
2010-09-21 12:05:00,35.46,35.47,35.4,35.4,17700.0,24.547,24.5539,24.5055,24.5055,17700.0
2010-09-21 12:10:00,35.38,35.4,35.37,35.37,9500.0,24.4916,24.5055,24.4847,24.4847,9500.0
2010-09-21 12:15:00,35.37,35.41,35.37,35.41,10300.0,24.4847,24.5124,24.4847,24.5124,10300.0
2010-09-21 12:20:00,35.4,35.41,35.38,35.38,6600.0,24.5055,24.5124,24.4916,24.4916,6600.0
2010-09-21 12:25:00,35.38,35.38,35.37,35.37,2900.0,24.4916,24.4916,24.4847,24.4847,2900.0
2010-09-21 12:30:00,35.37,35.38,35.37,35.38,6800.0,24.4847,24.4916,24.4847,24.4916,6800.0
2010-09-21 12:35:00,35.38,35.4,35.38,35.39,10500.0,24.4916,24.5055,24.4916,24.4985,10500.0
2010-09-21 12:40:00,35.39,35.4,35.37,35.37,9700.0,24.4985,24.5055,24.4847,24.4847,9700.0
2010-09-21 12:45:00,35.37,35.38,35.37,35.37,4000.0,24.4847,24.4916,24.4847,24.4847,4000.0
2010-09-21 12:50:00,35.37,35.38,35.36,35.36,6400.0,24.4847,24.4916,24.4778,24.4778,6400.0
2010-09-21 12:55:00,35.36,35.37,35.36,35.36,2500.0,24.4778,24.4847,24.4778,24.4778,2500.0
2010-09-21 13:00:00,35.36,35.37,35.36,35.37,2800.0,24.4778,24.4847,24.4778,24.4847,2800.0
2010-09-21 13:05:00,35.36,35.37,35.34,35.34,10700.0,24.4778,24.4847,24.4639,24.4639,10700.0
2010-09-21 13:10:00,35.34,35.37,35.34,35.36,6900.0,24.4639,24.4847,24.4639,24.4778,6900.0
2010-09-21 13:15:00,35.36,35.37,35.36,35.37,4500.0,24.4778,24.4847,24.4778,24.4847,4500.0
2010-09-21 13:20:00,35.38,35.4,35.37,35.4,15800.0,24.4916,24.5055,24.4847,24.5055,15800.0
2010-09-21 13:25:00,35.4,35.48,35.4,35.47,55800.0,24.5055,24.5608,24.5055,24.5539,55800.0
2010-09-21 13:30:00,35.47,35.48,35.46,35.48,23400.0,24.5539,24.5608,24.547,24.5608,23400.0
2010-09-21 13:35:00,35.47,35.48,35.47,35.47,4900.0,24.5539,24.5608,24.5539,24.5539,4900.0
2010-09-21 13:40:00,35.47,35.48,35.47,35.48,11900.0,24.5539,24.5608,24.5539,24.5608,11900.0
2010-09-21 13:45:00,35.47,35.49,35.47,35.49,37600.0,24.5539,24.5678,24.5539,24.5678,37600.0
2010-09-21 13:50:00,35.48,35.49,35.45,35.48,15700.0,24.5608,24.5678,24.5401,24.5608,15700.0
2010-09-21 13:55:00,35.47,35.49,35.47,35.49,9600.0,24.5539,24.5678,24.5539,24.5678,9600.0
2010-09-21 14:00:00,35.48,35.49,35.47,35.47,8500.0,24.5608,24.5678,24.5539,24.5539,8500.0
2010-09-21 14:05:00,35.47,35.48,35.45,35.47,14900.0,24.5539,24.5608,24.5401,24.5539,14900.0
2010-09-21 14:10:00,35.48,35.5,35.41,35.42,33200.0,24.5608,24.5747,24.5124,24.5193,33200.0
2010-09-21 14:15:00,35.43,35.6,35.33,35.57,108400.0,24.5262,24.6439,24.457,24.6231,108400.0
2010-09-21 14:20:00,35.57,35.63,35.49,35.61,66900.0,24.6231,24.6647,24.5678,24.6508,66900.0
2010-09-21 14:25:00,35.59,35.63,35.55,35.62,46200.0,24.637,24.6647,24.6093,24.6578,46200.0
2010-09-21 14:30:00,35.61,35.69,35.58,35.67,51800.0,24.6508,24.7062,24.6301,24.6924,51800.0
2010-09-21 14:35:00,35.69,35.73,35.64,35.73,47300.0,24.7062,24.7339,24.6716,24.7339,47300.0
2010-09-21 14:40:00,35.73,35.74,35.71,35.72,34600.0,24.7339,24.7408,24.7201,24.727,34600.0
2010-09-21 14:45:00,35.72,35.72,35.64,35.65,38800.0,24.727,24.727,24.6716,24.6785,38800.0
2010-09-21 14:50:00,35.65,35.66,35.54,35.59,25800.0,24.6785,24.6854,24.6024,24.637,25800.0
2010-09-21 14:55:00,35.59,35.64,35.57,35.63,28500.0,24.637,24.6716,24.6231,24.6647,28500.0
2010-09-21 15:00:00,35.63,35.65,35.58,35.65,29400.0,24.6647,24.6785,24.6301,24.6785,29400.0
2010-09-21 15:05:00,35.65,35.65,35.61,35.63,21700.0,24.6785,24.6785,24.6508,24.6647,21700.0
2010-09-21 15:10:00,35.64,35.64,35.59,35.64,43800.0,24.6716,24.6716,24.637,24.6716,43800.0
2010-09-21 15:15:00,35.64,35.66,35.63,35.66,24100.0,24.6716,24.6854,24.6647,24.6854,24100.0
2010-09-21 15:20:00,35.67,35.67,35.63,35.64,19000.0,24.6924,24.6924,24.6647,24.6716,19000.0
2010-09-21 15:25:00,35.64,35.66,35.58,35.66,42300.0,24.6716,24.6854,24.6301,24.6854,42300.0
2010-09-21 15:30:00,35.65,35.66,35.54,35.58,72800.0,24.6785,24.6854,24.6024,24.6301,72800.0
2010-09-21 15:35:00,35.58,35.58,35.49,35.56,89700.0,24.6301,24.6301,24.5678,24.6162,89700.0
2010-09-21 15:40:00,35.57,35.61,35.54,35.6,38400.0,24.6231,24.6508,24.6024,24.6439,38400.0
2010-09-21 15:45:00,35.61,35.61,35.55,35.57,72300.0,24.6508,24.6508,24.6093,24.6231,72300.0
2010-09-21 15:50:00,35.57,35.62,35.57,35.6,69700.0,24.6231,24.6578,24.6231,24.6439,69700.0
2010-09-21 15:55:00,35.59,35.6,35.56,35.58,150700.0,24.637,24.6439,24.6162,24.6301,150700.0
2010-09-22 09:30:00,35.51,35.77,35.45,35.77,51600.0,24.5816,24.7616,24.5401,24.7616,51600.0
2010-09-22 09:35:00,35.77,35.83,35.72,35.76,30900.0,24.7616,24.8031,24.727,24.7547,30900.0
2010-09-22 09:40:00,35.77,35.8,35.74,35.8,18700.0,24.7616,24.7824,24.7408,24.7824,18700.0
2010-09-22 09:45:00,35.8,35.89,35.8,35.87,48600.0,24.7824,24.8447,24.7824,24.8308,48600.0
2010-09-22 09:50:00,35.86,35.91,35.85,35.87,48500.0,24.8239,24.8585,24.817,24.8308,48500.0
2010-09-22 09:55:00,35.87,35.92,35.85,35.91,41100.0,24.8308,24.8654,24.817,24.8585,41100.0
2010-09-22 10:00:00,35.9,35.91,35.78,35.8,39300.0,24.8516,24.8585,24.7685,24.7824,39300.0
2010-09-22 10:05:00,35.79,35.87,35.79,35.86,30800.0,24.7754,24.8308,24.7754,24.8239,30800.0
2010-09-22 10:10:00,35.86,35.91,35.85,35.91,36400.0,24.8239,24.8585,24.817,24.8585,36400.0
2010-09-22 10:15:00,35.91,35.92,35.86,35.87,66500.0,24.8585,24.8654,24.8239,24.8308,66500.0
2010-09-22 10:20:00,35.86,35.86,35.78,35.8,38100.0,24.8239,24.8239,24.7685,24.7824,38100.0
2010-09-22 10:25:00,35.79,35.8,35.73,35.73,68200.0,24.7754,24.7824,24.7339,24.7339,68200.0
2010-09-22 10:30:00,35.73,35.73,35.66,35.67,59200.0,24.7339,24.7339,24.6854,24.6924,59200.0
2010-09-22 10:35:00,35.66,35.67,35.63,35.64,20400.0,24.6854,24.6924,24.6647,24.6716,20400.0
2010-09-22 10:40:00,35.64,35.66,35.64,35.64,32900.0,24.6716,24.6854,24.6716,24.6716,32900.0
2010-09-22 10:45:00,35.64,35.73,35.64,35.72,26000.0,24.6716,24.7339,24.6716,24.727,26000.0
2010-09-22 10:50:00,35.72,35.73,35.7,35.71,35500.0,24.727,24.7339,24.7131,24.7201,35500.0
2010-09-22 10:55:00,35.7,35.8,35.7,35.8,24800.0,24.7131,24.7824,24.7131,24.7824,24800.0
2010-09-22 11:00:00,35.79,35.82,35.79,35.8,24400.0,24.7754,24.7962,24.7754,24.7824,24400.0
2010-09-22 11:05:00,35.8,35.81,35.72,35.74,26800.0,24.7824,24.7893,24.727,24.7408,26800.0
2010-09-22 11:10:00,35.73,35.76,35.66,35.68,51600.0,24.7339,24.7547,24.6854,24.6993,51600.0
2010-09-22 11:15:00,35.67,35.69,35.67,35.69,24000.0,24.6924,24.7062,24.6924,24.7062,24000.0
2010-09-22 11:20:00,35.68,35.69,35.62,35.65,67200.0,24.6993,24.7062,24.6578,24.6785,67200.0
2010-09-22 11:25:00,35.65,35.68,35.63,35.68,56000.0,24.6785,24.6993,24.6647,24.6993,56000.0
2010-09-22 11:30:00,35.68,35.69,35.67,35.68,13300.0,24.6993,24.7062,24.6924,24.6993,13300.0
2010-09-22 11:35:00,35.68,35.71,35.67,35.71,27000.0,24.6993,24.7201,24.6924,24.7201,27000.0
2010-09-22 11:40:00,35.7,35.73,35.7,35.73,34500.0,24.7131,24.7339,24.7131,24.7339,34500.0
2010-09-22 11:45:00,35.72,35.74,35.72,35.74,24900.0,24.727,24.7408,24.727,24.7408,24900.0
2010-09-22 11:50:00,35.73,35.81,35.73,35.81,39900.0,24.7339,24.7893,24.7339,24.7893,39900.0
2010-09-22 11:55:00,35.81,35.84,35.8,35.82,38400.0,24.7893,24.8101,24.7824,24.7962,38400.0
2010-09-22 12:00:00,35.82,35.83,35.67,35.7,99200.0,24.7962,24.8031,24.6924,24.7131,99200.0
2010-09-22 12:05:00,35.7,35.7,35.68,35.69,25900.0,24.7131,24.7131,24.6993,24.7062,25900.0
2010-09-22 12:10:00,35.68,35.71,35.68,35.69,28700.0,24.6993,24.7201,24.6993,24.7062,28700.0
2010-09-22 12:15:00,35.69,35.69,35.65,35.68,28900.0,24.7062,24.7062,24.6785,24.6993,28900.0
2010-09-22 12:20:00,35.68,35.7,35.67,35.69,23500.0,24.6993,24.7131,24.6924,24.7062,23500.0
2010-09-22 12:25:00,35.68,35.72,35.68,35.72,13000.0,24.6993,24.727,24.6993,24.727,13000.0
2010-09-22 12:30:00,35.71,35.71,35.69,35.7,7600.0,24.7201,24.7201,24.7062,24.7131,7600.0
2010-09-22 12:35:00,35.7,35.71,35.69,35.7,21800.0,24.7131,24.7201,24.7062,24.7131,21800.0
2010-09-22 12:40:00,35.69,35.71,35.69,35.71,11800.0,24.7062,24.7201,24.7062,24.7201,11800.0
2010-09-22 12:45:00,35.71,35.72,35.7,35.7,13200.0,24.7201,24.727,24.7131,24.7131,13200.0
2010-09-22 12:50:00,35.7,35.71,35.68,35.68,11000.0,24.7131,24.7201,24.6993,24.6993,11000.0
2010-09-22 12:55:00,35.68,35.69,35.68,35.68,2000.0,24.6993,24.7062,24.6993,24.6993,2000.0
2010-09-22 13:00:00,35.68,35.69,35.68,35.69,19800.0,24.6993,24.7062,24.6993,24.7062,19800.0
2010-09-22 13:05:00,35.69,35.69,35.66,35.67,35100.0,24.7062,24.7062,24.6854,24.6924,35100.0
2010-09-22 13:10:00,35.67,35.68,35.66,35.67,22700.0,24.6924,24.6993,24.6854,24.6924,22700.0
2010-09-22 13:15:00,35.67,35.68,35.63,35.63,27500.0,24.6924,24.6993,24.6647,24.6647,27500.0
2010-09-22 13:20:00,35.64,35.67,35.64,35.67,19300.0,24.6716,24.6924,24.6716,24.6924,19300.0
2010-09-22 13:25:00,35.67,35.72,35.67,35.72,26300.0,24.6924,24.727,24.6924,24.727,26300.0
2010-09-22 13:30:00,35.72,35.77,35.72,35.76,28800.0,24.727,24.7616,24.727,24.7547,28800.0
2010-09-22 13:35:00,35.75,35.79,35.75,35.79,19000.0,24.7477,24.7754,24.7477,24.7754,19000.0
2010-09-22 13:40:00,35.79,35.8,35.78,35.8,24300.0,24.7754,24.7824,24.7685,24.7824,24300.0
2010-09-22 13:45:00,35.79,35.82,35.79,35.81,21300.0,24.7754,24.7962,24.7754,24.7893,21300.0
2010-09-22 13:50:00,35.82,35.84,35.81,35.83,28300.0,24.7962,24.8101,24.7893,24.8031,28300.0
2010-09-22 13:55:00,35.83,35.85,35.83,35.84,17100.0,24.8031,24.817,24.8031,24.8101,17100.0
2010-09-22 14:00:00,35.83,35.84,35.77,35.77,25200.0,24.8031,24.8101,24.7616,24.7616,25200.0
2010-09-22 14:05:00,35.78,35.78,35.75,35.78,22400.0,24.7685,24.7685,24.7477,24.7685,22400.0
2010-09-22 14:10:00,35.77,35.8,35.77,35.79,22800.0,24.7616,24.7824,24.7616,24.7754,22800.0
2010-09-22 14:15:00,35.79,35.8,35.79,35.8,7300.0,24.7754,24.7824,24.7754,24.7824,7300.0
2010-09-22 14:20:00,35.8,35.83,35.79,35.82,28600.0,24.7824,24.8031,24.7754,24.7962,28600.0
2010-09-22 14:25:00,35.82,35.83,35.82,35.83,23900.0,24.7962,24.8031,24.7962,24.8031,23900.0
2010-09-22 14:30:00,35.82,35.84,35.82,35.82,42200.0,24.7962,24.8101,24.7962,24.7962,42200.0
2010-09-22 14:35:00,35.82,35.86,35.82,35.85,34800.0,24.7962,24.8239,24.7962,24.817,34800.0
2010-09-22 14:40:00,35.86,35.88,35.85,35.86,50200.0,24.8239,24.8377,24.817,24.8239,50200.0
2010-09-22 14:45:00,35.87,35.87,35.84,35.84,13100.0,24.8308,24.8308,24.8101,24.8101,13100.0
2010-09-22 14:50:00,35.84,35.85,35.84,35.84,15300.0,24.8101,24.817,24.8101,24.8101,15300.0
2010-09-22 14:55:00,35.85,35.85,35.78,35.8,51600.0,24.817,24.817,24.7685,24.7824,51600.0
2010-09-22 15:00:00,35.8,35.8,35.75,35.75,17700.0,24.7824,24.7824,24.7477,24.7477,17700.0
2010-09-22 15:05:00,35.75,35.76,35.68,35.68,31600.0,24.7477,24.7547,24.6993,24.6993,31600.0
2010-09-22 15:10:00,35.69,35.69,35.65,35.68,28200.0,24.7062,24.7062,24.6785,24.6993,28200.0
2010-09-22 15:15:00,35.68,35.69,35.63,35.63,31600.0,24.6993,24.7062,24.6647,24.6647,31600.0
2010-09-22 15:20:00,35.63,35.63,35.6,35.62,25900.0,24.6647,24.6647,24.6439,24.6578,25900.0
2010-09-22 15:25:00,35.62,35.65,35.62,35.64,23000.0,24.6578,24.6785,24.6578,24.6716,23000.0
2010-09-22 15:30:00,35.63,35.69,35.63,35.68,28900.0,24.6647,24.7062,24.6647,24.6993,28900.0
2010-09-22 15:35:00,35.69,35.72,35.67,35.68,49800.0,24.7062,24.727,24.6924,24.6993,49800.0
2010-09-22 15:40:00,35.69,35.7,35.67,35.69,24100.0,24.7062,24.7131,24.6924,24.7062,24100.0
2010-09-22 15:45:00,35.68,35.69,35.6,35.6,67400.0,24.6993,24.7062,24.6439,24.6439,67400.0
2010-09-22 15:50:00,35.61,35.64,35.59,35.64,60300.0,24.6508,24.6716,24.637,24.6716,60300.0
2010-09-22 15:55:00,35.64,35.67,35.62,35.63,181000.0,24.6716,24.6924,24.6578,24.6647,181000.0
2010-09-23 09:30:00,35.42,35.48,35.36,35.37,33900.0,24.5193,24.5608,24.4778,24.4847,33900.0
2010-09-23 09:35:00,35.37,35.37,35.27,35.3,20200.0,24.4847,24.4847,24.4155,24.4362,20200.0
2010-09-23 09:40:00,35.31,35.35,35.23,35.27,25000.0,24.4432,24.4709,24.3878,24.4155,25000.0
2010-09-23 09:45:00,35.28,35.29,35.18,35.22,22200.0,24.4224,24.4293,24.3532,24.3809,22200.0
2010-09-23 09:50:00,35.21,35.24,35.21,35.23,19400.0,24.3739,24.3947,24.3739,24.3878,19400.0
2010-09-23 09:55:00,35.23,35.24,35.19,35.19,17200.0,24.3878,24.3947,24.3601,24.3601,17200.0
2010-09-23 10:00:00,35.2,35.26,35.2,35.26,45000.0,24.367,24.4085,24.367,24.4085,45000.0
2010-09-23 10:05:00,35.26,35.32,35.26,35.31,27500.0,24.4085,24.4501,24.4085,24.4432,27500.0
2010-09-23 10:10:00,35.31,35.32,35.25,35.26,19800.0,24.4432,24.4501,24.4016,24.4085,19800.0
2010-09-23 10:15:00,35.26,35.26,35.22,35.25,10100.0,24.4085,24.4085,24.3809,24.4016,10100.0
2010-09-23 10:20:00,35.26,35.3,35.2,35.22,33800.0,24.4085,24.4362,24.367,24.3809,33800.0
2010-09-23 10:25:00,35.21,35.31,35.21,35.31,5600.0,24.3739,24.4432,24.3739,24.4432,5600.0
2010-09-23 10:30:00,35.31,35.34,35.31,35.33,18400.0,24.4432,24.4639,24.4432,24.457,18400.0
2010-09-23 10:35:00,35.33,35.36,35.33,35.34,16900.0,24.457,24.4778,24.457,24.4639,16900.0
2010-09-23 10:40:00,35.35,35.36,35.34,35.34,8900.0,24.4709,24.4778,24.4639,24.4639,8900.0
2010-09-23 10:45:00,35.34,35.35,35.28,35.28,23300.0,24.4639,24.4709,24.4224,24.4224,23300.0
2010-09-23 10:50:00,35.28,35.28,35.22,35.24,15500.0,24.4224,24.4224,24.3809,24.3947,15500.0
2010-09-23 10:55:00,35.23,35.24,35.22,35.23,10600.0,24.3878,24.3947,24.3809,24.3878,10600.0
2010-09-23 11:00:00,35.23,35.24,35.23,35.23,7700.0,24.3878,24.3947,24.3878,24.3878,7700.0
2010-09-23 11:05:00,35.23,35.25,35.22,35.25,6500.0,24.3878,24.4016,24.3809,24.4016,6500.0
2010-09-23 11:10:00,35.24,35.28,35.24,35.28,11900.0,24.3947,24.4224,24.3947,24.4224,11900.0
2010-09-23 11:15:00,35.28,35.31,35.28,35.31,9100.0,24.4224,24.4432,24.4224,24.4432,9100.0
2010-09-23 11:20:00,35.31,35.32,35.3,35.31,10700.0,24.4432,24.4501,24.4362,24.4432,10700.0
2010-09-23 11:25:00,35.3,35.31,35.26,35.29,16200.0,24.4362,24.4432,24.4085,24.4293,16200.0
2010-09-23 11:30:00,35.29,35.37,35.29,35.34,35200.0,24.4293,24.4847,24.4293,24.4639,35200.0
2010-09-23 11:35:00,35.34,35.35,35.3,35.32,14200.0,24.4639,24.4709,24.4362,24.4501,14200.0
2010-09-23 11:40:00,35.32,35.32,35.25,35.26,24300.0,24.4501,24.4501,24.4016,24.4085,24300.0
2010-09-23 11:45:00,35.26,35.27,35.25,35.26,20600.0,24.4085,24.4155,24.4016,24.4085,20600.0
2010-09-23 11:50:00,35.26,35.27,35.25,35.27,10500.0,24.4085,24.4155,24.4016,24.4155,10500.0
2010-09-23 11:55:00,35.27,35.29,35.25,35.26,24200.0,24.4155,24.4293,24.4016,24.4085,24200.0
2010-09-23 12:00:00,35.25,35.28,35.25,35.28,21000.0,24.4016,24.4224,24.4016,24.4224,21000.0
2010-09-23 12:05:00,35.28,35.3,35.27,35.29,7900.0,24.4224,24.4362,24.4155,24.4293,7900.0
2010-09-23 12:10:00,35.3,35.32,35.28,35.28,18800.0,24.4362,24.4501,24.4224,24.4224,18800.0
2010-09-23 12:15:00,35.28,35.29,35.26,35.27,8000.0,24.4224,24.4293,24.4085,24.4155,8000.0
2010-09-23 12:20:00,35.28,35.3,35.27,35.3,3200.0,24.4224,24.4362,24.4155,24.4362,3200.0
2010-09-23 12:25:00,35.3,35.3,35.29,35.29,1900.0,24.4362,24.4362,24.4293,24.4293,1900.0
2010-09-23 12:30:00,35.3,35.3,35.28,35.29,4700.0,24.4362,24.4362,24.4224,24.4293,4700.0
2010-09-23 12:35:00,35.29,35.3,35.28,35.28,15300.0,24.4293,24.4362,24.4224,24.4224,15300.0
2010-09-23 12:40:00,35.28,35.28,35.27,35.28,3800.0,24.4224,24.4224,24.4155,24.4224,3800.0
2010-09-23 12:45:00,35.28,35.28,35.25,35.26,11500.0,24.4224,24.4224,24.4016,24.4085,11500.0
2010-09-23 12:50:00,35.27,35.29,35.27,35.28,5300.0,24.4155,24.4293,24.4155,24.4224,5300.0
2010-09-23 12:55:00,35.29,35.3,35.29,35.3,2200.0,24.4293,24.4362,24.4293,24.4362,2200.0
2010-09-23 13:00:00,35.3,35.3,35.29,35.3,4700.0,24.4362,24.4362,24.4293,24.4362,4700.0
2010-09-23 13:05:00,35.3,35.3,35.29,35.29,5000.0,24.4362,24.4362,24.4293,24.4293,5000.0
2010-09-23 13:10:00,35.29,35.29,35.27,35.27,6600.0,24.4293,24.4293,24.4155,24.4155,6600.0
2010-09-23 13:15:00,35.27,35.28,35.23,35.23,14800.0,24.4155,24.4224,24.3878,24.3878,14800.0
2010-09-23 13:20:00,35.23,35.25,35.21,35.25,39800.0,24.3878,24.4016,24.3739,24.4016,39800.0
2010-09-23 13:25:00,35.24,35.25,35.23,35.23,4100.0,24.3947,24.4016,24.3878,24.3878,4100.0
2010-09-23 13:30:00,35.23,35.24,35.23,35.24,10400.0,24.3878,24.3947,24.3878,24.3947,10400.0
2010-09-23 13:35:00,35.23,35.24,35.23,35.23,3100.0,24.3878,24.3947,24.3878,24.3878,3100.0
2010-09-23 13:40:00,35.24,35.24,35.23,35.24,7700.0,24.3947,24.3947,24.3878,24.3947,7700.0
2010-09-23 13:45:00,35.24,35.24,35.17,35.2,36800.0,24.3947,24.3947,24.3462,24.367,36800.0
2010-09-23 13:50:00,35.2,35.23,35.2,35.23,6900.0,24.367,24.3878,24.367,24.3878,6900.0
2010-09-23 13:55:00,35.22,35.24,35.22,35.23,6900.0,24.3809,24.3947,24.3809,24.3878,6900.0
2010-09-23 14:00:00,35.22,35.28,35.22,35.27,70200.0,24.3809,24.4224,24.3809,24.4155,70200.0
2010-09-23 14:05:00,35.28,35.32,35.25,35.31,43500.0,24.4224,24.4501,24.4016,24.4432,43500.0
2010-09-23 14:10:00,35.3,35.31,35.26,35.27,17300.0,24.4362,24.4432,24.4085,24.4155,17300.0
2010-09-23 14:15:00,35.27,35.29,35.25,35.27,19800.0,24.4155,24.4293,24.4016,24.4155,19800.0
2010-09-23 14:20:00,35.28,35.3,35.27,35.29,12600.0,24.4224,24.4362,24.4155,24.4293,12600.0
2010-09-23 14:25:00,35.29,35.3,35.28,35.29,8700.0,24.4293,24.4362,24.4224,24.4293,8700.0
2010-09-23 14:30:00,35.28,35.3,35.28,35.28,14600.0,24.4224,24.4362,24.4224,24.4224,14600.0
2010-09-23 14:35:00,35.28,35.29,35.25,35.25,20200.0,24.4224,24.4293,24.4016,24.4016,20200.0
2010-09-23 14:40:00,35.26,35.26,35.2,35.22,19700.0,24.4085,24.4085,24.367,24.3809,19700.0
2010-09-23 14:45:00,35.21,35.22,35.18,35.18,15900.0,24.3739,24.3809,24.3532,24.3532,15900.0
2010-09-23 14:50:00,35.19,35.19,35.13,35.15,16200.0,24.3601,24.3601,24.3186,24.3324,16200.0
2010-09-23 14:55:00,35.16,35.16,35.1,35.11,27500.0,24.3393,24.3393,24.2978,24.3047,27500.0
2010-09-23 15:00:00,35.11,35.13,35.1,35.11,26900.0,24.3047,24.3186,24.2978,24.3047,26900.0
2010-09-23 15:05:00,35.11,35.12,35.03,35.05,32200.0,24.3047,24.3116,24.2493,24.2632,32200.0
2010-09-23 15:10:00,35.05,35.11,35.04,35.05,68900.0,24.2632,24.3047,24.2563,24.2632,68900.0
2010-09-23 15:15:00,35.04,35.06,35.02,35.06,22400.0,24.2563,24.2701,24.2424,24.2701,22400.0
2010-09-23 15:20:00,35.06,35.1,35.05,35.09,23400.0,24.2701,24.2978,24.2632,24.2909,23400.0
2010-09-23 15:25:00,35.1,35.1,35.06,35.06,84700.0,24.2978,24.2978,24.2701,24.2701,84700.0
2010-09-23 15:30:00,35.06,35.08,35.05,35.08,43300.0,24.2701,24.2839,24.2632,24.2839,43300.0
2010-09-23 15:35:00,35.08,35.12,35.07,35.09,78300.0,24.2839,24.3116,24.277,24.2909,78300.0
2010-09-23 15:40:00,35.09,35.09,35.01,35.04,70200.0,24.2909,24.2909,24.2355,24.2563,70200.0
2010-09-23 15:45:00,35.04,35.09,35.04,35.09,83500.0,24.2563,24.2909,24.2563,24.2909,83500.0
2010-09-23 15:50:00,35.08,35.11,35.08,35.11,78600.0,24.2839,24.3047,24.2839,24.3047,78600.0
2010-09-23 15:55:00,35.11,35.13,35.1,35.11,133300.0,24.3047,24.3186,24.2978,24.3047,133300.0
2010-09-24 09:30:00,35.55,35.61,35.45,35.6,40800.0,24.6093,24.6508,24.5401,24.6439,40800.0
2010-09-24 09:35:00,35.62,35.67,35.58,35.63,21100.0,24.6578,24.6924,24.6301,24.6647,21100.0
2010-09-24 09:40:00,35.63,35.64,35.53,35.56,36300.0,24.6647,24.6716,24.5955,24.6162,36300.0
2010-09-24 09:45:00,35.56,35.6,35.55,35.56,33900.0,24.6162,24.6439,24.6093,24.6162,33900.0
2010-09-24 09:50:00,35.56,35.57,35.53,35.53,13000.0,24.6162,24.6231,24.5955,24.5955,13000.0
2010-09-24 09:55:00,35.54,35.59,35.53,35.56,32900.0,24.6024,24.637,24.5955,24.6162,32900.0
2010-09-24 10:00:00,35.55,35.61,35.5,35.61,37300.0,24.6093,24.6508,24.5747,24.6508,37300.0
2010-09-24 10:05:00,35.6,35.75,35.6,35.73,29700.0,24.6439,24.7477,24.6439,24.7339,29700.0
2010-09-24 10:10:00,35.73,35.74,35.66,35.67,31200.0,24.7339,24.7408,24.6854,24.6924,31200.0
2010-09-24 10:15:00,35.67,35.68,35.63,35.64,28300.0,24.6924,24.6993,24.6647,24.6716,28300.0
2010-09-24 10:20:00,35.65,35.73,35.64,35.72,26600.0,24.6785,24.7339,24.6716,24.727,26600.0
2010-09-24 10:25:00,35.73,35.79,35.72,35.77,40300.0,24.7339,24.7754,24.727,24.7616,40300.0
2010-09-24 10:30:00,35.76,35.77,35.73,35.73,17100.0,24.7547,24.7616,24.7339,24.7339,17100.0
2010-09-24 10:35:00,35.72,35.75,35.71,35.71,27000.0,24.727,24.7477,24.7201,24.7201,27000.0
2010-09-24 10:40:00,35.72,35.75,35.71,35.71,19100.0,24.727,24.7477,24.7201,24.7201,19100.0
2010-09-24 10:45:00,35.7,35.75,35.69,35.72,16800.0,24.7131,24.7477,24.7062,24.727,16800.0
2010-09-24 10:50:00,35.72,35.73,35.68,35.68,7100.0,24.727,24.7339,24.6993,24.6993,7100.0
2010-09-24 10:55:00,35.69,35.69,35.66,35.68,9500.0,24.7062,24.7062,24.6854,24.6993,9500.0
2010-09-24 11:00:00,35.68,35.68,35.65,35.67,16000.0,24.6993,24.6993,24.6785,24.6924,16000.0
2010-09-24 11:05:00,35.67,35.68,35.65,35.67,24100.0,24.6924,24.6993,24.6785,24.6924,24100.0
2010-09-24 11:10:00,35.67,35.67,35.65,35.67,21900.0,24.6924,24.6924,24.6785,24.6924,21900.0
2010-09-24 11:15:00,35.66,35.68,35.65,35.67,8400.0,24.6854,24.6993,24.6785,24.6924,8400.0
2010-09-24 11:20:00,35.68,35.7,35.62,35.63,14200.0,24.6993,24.7131,24.6578,24.6647,14200.0
2010-09-24 11:25:00,35.62,35.63,35.61,35.62,10500.0,24.6578,24.6647,24.6508,24.6578,10500.0
2010-09-24 11:30:00,35.62,35.63,35.61,35.63,16200.0,24.6578,24.6647,24.6508,24.6647,16200.0
2010-09-24 11:35:00,35.63,35.63,35.59,35.59,10600.0,24.6647,24.6647,24.637,24.637,10600.0
2010-09-24 11:40:00,35.59,35.61,35.56,35.56,10900.0,24.637,24.6508,24.6162,24.6162,10900.0
2010-09-24 11:45:00,35.56,35.61,35.56,35.61,11800.0,24.6162,24.6508,24.6162,24.6508,11800.0
2010-09-24 11:50:00,35.61,35.64,35.6,35.64,17900.0,24.6508,24.6716,24.6439,24.6716,17900.0
2010-09-24 11:55:00,35.63,35.68,35.63,35.68,8400.0,24.6647,24.6993,24.6647,24.6993,8400.0
2010-09-24 12:00:00,35.67,35.67,35.64,35.64,6200.0,24.6924,24.6924,24.6716,24.6716,6200.0
2010-09-24 12:05:00,35.65,35.67,35.65,35.65,3000.0,24.6785,24.6924,24.6785,24.6785,3000.0
2010-09-24 12:10:00,35.65,35.66,35.64,35.65,13500.0,24.6785,24.6854,24.6716,24.6785,13500.0
2010-09-24 12:15:00,35.65,35.69,35.65,35.69,5500.0,24.6785,24.7062,24.6785,24.7062,5500.0
2010-09-24 12:20:00,35.69,35.7,35.68,35.7,6900.0,24.7062,24.7131,24.6993,24.7131,6900.0
2010-09-24 12:25:00,35.7,35.74,35.69,35.73,9900.0,24.7131,24.7408,24.7062,24.7339,9900.0
2010-09-24 12:30:00,35.73,35.75,35.73,35.74,6500.0,24.7339,24.7477,24.7339,24.7408,6500.0
2010-09-24 12:35:00,35.74,35.75,35.73,35.75,6700.0,24.7408,24.7477,24.7339,24.7477,6700.0
2010-09-24 12:40:00,35.75,35.79,35.74,35.78,13400.0,24.7477,24.7754,24.7408,24.7685,13400.0
2010-09-24 12:45:00,35.78,35.83,35.78,35.79,30200.0,24.7685,24.8031,24.7685,24.7754,30200.0
2010-09-24 12:50:00,35.79,35.8,35.74,35.76,19800.0,24.7754,24.7824,24.7408,24.7547,19800.0
2010-09-24 12:55:00,35.76,35.76,35.72,35.74,9500.0,24.7547,24.7547,24.727,24.7408,9500.0
2010-09-24 13:00:00,35.74,35.75,35.72,35.75,16200.0,24.7408,24.7477,24.727,24.7477,16200.0
2010-09-24 13:05:00,35.75,35.75,35.71,35.71,10000.0,24.7477,24.7477,24.7201,24.7201,10000.0
2010-09-24 13:10:00,35.71,35.75,35.71,35.75,10000.0,24.7201,24.7477,24.7201,24.7477,10000.0
2010-09-24 13:15:00,35.75,35.76,35.75,35.76,4700.0,24.7477,24.7547,24.7477,24.7547,4700.0
2010-09-24 13:20:00,35.76,35.76,35.75,35.76,6400.0,24.7547,24.7547,24.7477,24.7547,6400.0
2010-09-24 13:25:00,35.75,35.76,35.75,35.76,7200.0,24.7477,24.7547,24.7477,24.7547,7200.0
2010-09-24 13:30:00,35.75,35.79,35.74,35.79,22000.0,24.7477,24.7754,24.7408,24.7754,22000.0
2010-09-24 13:35:00,35.79,35.81,35.78,35.78,32900.0,24.7754,24.7893,24.7685,24.7685,32900.0
2010-09-24 13:40:00,35.78,35.78,35.76,35.77,10900.0,24.7685,24.7685,24.7547,24.7616,10900.0
2010-09-24 13:45:00,35.76,35.77,35.75,35.75,7300.0,24.7547,24.7616,24.7477,24.7477,7300.0
2010-09-24 13:50:00,35.74,35.76,35.74,35.76,4300.0,24.7408,24.7547,24.7408,24.7547,4300.0
2010-09-24 13:55:00,35.76,35.77,35.75,35.75,9000.0,24.7547,24.7616,24.7477,24.7477,9000.0
2010-09-24 14:00:00,35.75,35.76,35.73,35.73,7400.0,24.7477,24.7547,24.7339,24.7339,7400.0
2010-09-24 14:05:00,35.73,35.75,35.73,35.73,7200.0,24.7339,24.7477,24.7339,24.7339,7200.0
2010-09-24 14:10:00,35.72,35.72,35.68,35.7,12700.0,24.727,24.727,24.6993,24.7131,12700.0
2010-09-24 14:15:00,35.7,35.7,35.68,35.7,11100.0,24.7131,24.7131,24.6993,24.7131,11100.0
2010-09-24 14:20:00,35.7,35.7,35.65,35.66,34800.0,24.7131,24.7131,24.6785,24.6854,34800.0
2010-09-24 14:25:00,35.65,35.66,35.63,35.65,16800.0,24.6785,24.6854,24.6647,24.6785,16800.0
2010-09-24 14:30:00,35.65,35.69,35.64,35.68,17100.0,24.6785,24.7062,24.6716,24.6993,17100.0
2010-09-24 14:35:00,35.69,35.72,35.68,35.7,13100.0,24.7062,24.727,24.6993,24.7131,13100.0
2010-09-24 14:40:00,35.71,35.71,35.7,35.71,6100.0,24.7201,24.7201,24.7131,24.7201,6100.0
2010-09-24 14:45:00,35.71,35.72,35.69,35.69,20900.0,24.7201,24.727,24.7062,24.7062,20900.0
2010-09-24 14:50:00,35.69,35.71,35.68,35.7,20500.0,24.7062,24.7201,24.6993,24.7131,20500.0
2010-09-24 14:55:00,35.7,35.72,35.7,35.71,14800.0,24.7131,24.727,24.7131,24.7201,14800.0
2010-09-24 15:00:00,35.71,35.71,35.65,35.66,19100.0,24.7201,24.7201,24.6785,24.6854,19100.0
2010-09-24 15:05:00,35.65,35.67,35.63,35.65,57500.0,24.6785,24.6924,24.6647,24.6785,57500.0
2010-09-24 15:10:00,35.64,35.68,35.64,35.68,10700.0,24.6716,24.6993,24.6716,24.6993,10700.0
2010-09-24 15:15:00,35.68,35.71,35.67,35.69,17700.0,24.6993,24.7201,24.6924,24.7062,17700.0
2010-09-24 15:20:00,35.69,35.7,35.69,35.69,14100.0,24.7062,24.7131,24.7062,24.7062,14100.0
2010-09-24 15:25:00,35.69,35.71,35.69,35.7,20600.0,24.7062,24.7201,24.7062,24.7131,20600.0
2010-09-24 15:30:00,35.69,35.71,35.69,35.71,17600.0,24.7062,24.7201,24.7062,24.7201,17600.0
2010-09-24 15:35:00,35.71,35.76,35.7,35.76,35000.0,24.7201,24.7547,24.7131,24.7547,35000.0
2010-09-24 15:40:00,35.75,35.77,35.73,35.74,17900.0,24.7477,24.7616,24.7339,24.7408,17900.0
2010-09-24 15:45:00,35.74,35.78,35.73,35.74,58100.0,24.7408,24.7685,24.7339,24.7408,58100.0
2010-09-24 15:50:00,35.75,35.75,35.71,35.72,48400.0,24.7477,24.7477,24.7201,24.727,48400.0
2010-09-24 15:55:00,35.72,35.74,35.71,35.73,133900.0,24.727,24.7408,24.7201,24.7339,133900.0
2010-09-27 09:30:00,35.84,35.87,35.78,35.84,48500.0,24.8101,24.8308,24.7685,24.8101,48500.0
2010-09-27 09:35:00,35.83,35.84,35.74,35.74,33200.0,24.8031,24.8101,24.7408,24.7408,33200.0
2010-09-27 09:40:00,35.74,35.77,35.73,35.75,23400.0,24.7408,24.7616,24.7339,24.7477,23400.0
2010-09-27 09:45:00,35.75,35.75,35.62,35.63,32300.0,24.7477,24.7477,24.6578,24.6647,32300.0
2010-09-27 09:50:00,35.62,35.65,35.6,35.64,32100.0,24.6578,24.6785,24.6439,24.6716,32100.0
2010-09-27 09:55:00,35.63,35.69,35.61,35.66,19400.0,24.6647,24.7062,24.6508,24.6854,19400.0
2010-09-27 10:00:00,35.66,35.72,35.66,35.7,27400.0,24.6854,24.727,24.6854,24.7131,27400.0
2010-09-27 10:05:00,35.69,35.75,35.68,35.73,29700.0,24.7062,24.7477,24.6993,24.7339,29700.0
2010-09-27 10:10:00,35.72,35.73,35.66,35.66,14000.0,24.727,24.7339,24.6854,24.6854,14000.0
2010-09-27 10:15:00,35.66,35.68,35.65,35.67,9000.0,24.6854,24.6993,24.6785,24.6924,9000.0
2010-09-27 10:20:00,35.68,35.7,35.66,35.7,11000.0,24.6993,24.7131,24.6854,24.7131,11000.0
2010-09-27 10:25:00,35.71,35.77,35.7,35.77,32200.0,24.7201,24.7616,24.7131,24.7616,32200.0
2010-09-27 10:30:00,35.76,35.77,35.72,35.75,23300.0,24.7547,24.7616,24.727,24.7477,23300.0
2010-09-27 10:35:00,35.75,35.75,35.69,35.7,35300.0,24.7477,24.7477,24.7062,24.7131,35300.0
2010-09-27 10:40:00,35.7,35.75,35.7,35.75,15000.0,24.7131,24.7477,24.7131,24.7477,15000.0
2010-09-27 10:45:00,35.75,35.75,35.74,35.75,4800.0,24.7477,24.7477,24.7408,24.7477,4800.0
2010-09-27 10:50:00,35.75,35.76,35.74,35.76,19900.0,24.7477,24.7547,24.7408,24.7547,19900.0
2010-09-27 10:55:00,35.75,35.76,35.74,35.75,5700.0,24.7477,24.7547,24.7408,24.7477,5700.0
2010-09-27 11:00:00,35.74,35.75,35.66,35.66,21100.0,24.7408,24.7477,24.6854,24.6854,21100.0
2010-09-27 11:05:00,35.66,35.67,35.65,35.66,14600.0,24.6854,24.6924,24.6785,24.6854,14600.0
2010-09-27 11:10:00,35.66,35.69,35.65,35.67,17900.0,24.6854,24.7062,24.6785,24.6924,17900.0
2010-09-27 11:15:00,35.67,35.69,35.65,35.67,23200.0,24.6924,24.7062,24.6785,24.6924,23200.0
2010-09-27 11:20:00,35.67,35.68,35.65,35.67,7000.0,24.6924,24.6993,24.6785,24.6924,7000.0
2010-09-27 11:25:00,35.67,35.69,35.65,35.67,21000.0,24.6924,24.7062,24.6785,24.6924,21000.0
2010-09-27 11:30:00,35.67,35.68,35.65,35.65,15500.0,24.6924,24.6993,24.6785,24.6785,15500.0
2010-09-27 11:35:00,35.65,35.66,35.61,35.61,12600.0,24.6785,24.6854,24.6508,24.6508,12600.0
2010-09-27 11:40:00,35.61,35.64,35.6,35.61,8200.0,24.6508,24.6716,24.6439,24.6508,8200.0
2010-09-27 11:45:00,35.61,35.64,35.6,35.6,10100.0,24.6508,24.6716,24.6439,24.6439,10100.0
2010-09-27 11:50:00,35.61,35.61,35.56,35.57,6000.0,24.6508,24.6508,24.6162,24.6231,6000.0
2010-09-27 11:55:00,35.56,35.57,35.52,35.52,17900.0,24.6162,24.6231,24.5885,24.5885,17900.0
2010-09-27 12:00:00,35.53,35.56,35.52,35.56,8700.0,24.5955,24.6162,24.5885,24.6162,8700.0
2010-09-27 12:05:00,35.56,35.59,35.55,35.58,39600.0,24.6162,24.637,24.6093,24.6301,39600.0
2010-09-27 12:10:00,35.58,35.59,35.57,35.59,22600.0,24.6301,24.637,24.6231,24.637,22600.0
2010-09-27 12:15:00,35.59,35.59,35.58,35.59,6200.0,24.637,24.637,24.6301,24.637,6200.0
2010-09-27 12:20:00,35.58,35.59,35.57,35.57,16200.0,24.6301,24.637,24.6231,24.6231,16200.0
2010-09-27 12:25:00,35.58,35.58,35.57,35.57,8200.0,24.6301,24.6301,24.6231,24.6231,8200.0
2010-09-27 12:30:00,35.57,35.58,35.52,35.53,14700.0,24.6231,24.6301,24.5885,24.5955,14700.0
2010-09-27 12:35:00,35.53,35.53,35.51,35.52,6000.0,24.5955,24.5955,24.5816,24.5885,6000.0
2010-09-27 12:40:00,35.52,35.53,35.51,35.51,4300.0,24.5885,24.5955,24.5816,24.5816,4300.0
2010-09-27 12:45:00,35.52,35.52,35.48,35.49,12300.0,24.5885,24.5885,24.5608,24.5678,12300.0
2010-09-27 12:50:00,35.49,35.5,35.49,35.49,10900.0,24.5678,24.5747,24.5678,24.5678,10900.0
2010-09-27 12:55:00,35.49,35.5,35.46,35.46,19300.0,24.5678,24.5747,24.547,24.547,19300.0
2010-09-27 13:00:00,35.46,35.5,35.44,35.5,27800.0,24.547,24.5747,24.5332,24.5747,27800.0
2010-09-27 13:05:00,35.49,35.52,35.48,35.5,13200.0,24.5678,24.5885,24.5608,24.5747,13200.0
2010-09-27 13:10:00,35.5,35.51,35.48,35.49,11100.0,24.5747,24.5816,24.5608,24.5678,11100.0
2010-09-27 13:15:00,35.5,35.5,35.47,35.47,10300.0,24.5747,24.5747,24.5539,24.5539,10300.0
2010-09-27 13:20:00,35.48,35.49,35.46,35.47,16500.0,24.5608,24.5678,24.547,24.5539,16500.0
2010-09-27 13:25:00,35.47,35.5,35.47,35.49,9500.0,24.5539,24.5747,24.5539,24.5678,9500.0
2010-09-27 13:30:00,35.48,35.49,35.47,35.48,8000.0,24.5608,24.5678,24.5539,24.5608,8000.0
2010-09-27 13:35:00,35.47,35.48,35.47,35.47,10200.0,24.5539,24.5608,24.5539,24.5539,10200.0
2010-09-27 13:40:00,35.48,35.54,35.47,35.53,19800.0,24.5608,24.6024,24.5539,24.5955,19800.0
2010-09-27 13:45:00,35.54,35.58,35.53,35.57,14000.0,24.6024,24.6301,24.5955,24.6231,14000.0
2010-09-27 13:50:00,35.57,35.58,35.55,35.56,9800.0,24.6231,24.6301,24.6093,24.6162,9800.0
2010-09-27 13:55:00,35.56,35.58,35.55,35.57,7100.0,24.6162,24.6301,24.6093,24.6231,7100.0
2010-09-27 14:00:00,35.58,35.58,35.57,35.58,5400.0,24.6301,24.6301,24.6231,24.6301,5400.0
2010-09-27 14:05:00,35.57,35.58,35.57,35.57,7400.0,24.6231,24.6301,24.6231,24.6231,7400.0
2010-09-27 14:10:00,35.58,35.58,35.55,35.55,12400.0,24.6301,24.6301,24.6093,24.6093,12400.0
2010-09-27 14:15:00,35.55,35.56,35.54,35.55,11300.0,24.6093,24.6162,24.6024,24.6093,11300.0
2010-09-27 14:20:00,35.55,35.56,35.55,35.55,5700.0,24.6093,24.6162,24.6093,24.6093,5700.0
2010-09-27 14:25:00,35.55,35.57,35.55,35.57,17800.0,24.6093,24.6231,24.6093,24.6231,17800.0
2010-09-27 14:30:00,35.57,35.58,35.56,35.56,15200.0,24.6231,24.6301,24.6162,24.6162,15200.0
2010-09-27 14:35:00,35.56,35.58,35.56,35.57,11800.0,24.6162,24.6301,24.6162,24.6231,11800.0
2010-09-27 14:40:00,35.56,35.59,35.56,35.58,26500.0,24.6162,24.637,24.6162,24.6301,26500.0
2010-09-27 14:45:00,35.58,35.59,35.57,35.58,8300.0,24.6301,24.637,24.6231,24.6301,8300.0
2010-09-27 14:50:00,35.58,35.58,35.54,35.55,29300.0,24.6301,24.6301,24.6024,24.6093,29300.0
2010-09-27 14:55:00,35.56,35.56,35.52,35.52,19500.0,24.6162,24.6162,24.5885,24.5885,19500.0
2010-09-27 15:00:00,35.52,35.53,35.49,35.5,28500.0,24.5885,24.5955,24.5678,24.5747,28500.0
2010-09-27 15:05:00,35.49,35.51,35.48,35.5,76400.0,24.5678,24.5816,24.5608,24.5747,76400.0
2010-09-27 15:10:00,35.49,35.5,35.49,35.5,10200.0,24.5678,24.5747,24.5678,24.5747,10200.0
2010-09-27 15:15:00,35.5,35.52,35.49,35.52,35300.0,24.5747,24.5885,24.5678,24.5885,35300.0
2010-09-27 15:20:00,35.52,35.57,35.52,35.56,21500.0,24.5885,24.6231,24.5885,24.6162,21500.0
2010-09-27 15:25:00,35.56,35.59,35.56,35.57,45900.0,24.6162,24.637,24.6162,24.6231,45900.0
2010-09-27 15:30:00,35.57,35.57,35.53,35.54,40200.0,24.6231,24.6231,24.5955,24.6024,40200.0
2010-09-27 15:35:00,35.54,35.56,35.52,35.52,43400.0,24.6024,24.6162,24.5885,24.5885,43400.0
2010-09-27 15:40:00,35.52,35.53,35.49,35.5,41400.0,24.5885,24.5955,24.5678,24.5747,41400.0
2010-09-27 15:45:00,35.49,35.5,35.47,35.49,32600.0,24.5678,24.5747,24.5539,24.5678,32600.0
2010-09-27 15:50:00,35.48,35.49,35.45,35.47,67500.0,24.5608,24.5678,24.5401,24.5539,67500.0
2010-09-27 15:55:00,35.46,35.49,35.45,35.49,95800.0,24.547,24.5678,24.5401,24.5678,95800.0
2010-09-28 09:30:00,35.47,35.58,35.43,35.48,35200.0,24.5539,24.6301,24.5262,24.5608,35200.0
2010-09-28 09:35:00,35.46,35.47,35.27,35.3,24900.0,24.547,24.5539,24.4155,24.4362,24900.0
2010-09-28 09:40:00,35.29,35.31,35.2,35.25,19000.0,24.4293,24.4432,24.367,24.4016,19000.0
2010-09-28 09:45:00,35.24,35.32,35.22,35.28,35000.0,24.3947,24.4501,24.3809,24.4224,35000.0
2010-09-28 09:50:00,35.27,35.33,35.24,35.24,22300.0,24.4155,24.457,24.3947,24.3947,22300.0
2010-09-28 09:55:00,35.24,35.24,35.2,35.23,12200.0,24.3947,24.3947,24.367,24.3878,12200.0
2010-09-28 10:00:00,35.23,35.26,35.08,35.24,67900.0,24.3878,24.4085,24.2839,24.3947,67900.0
2010-09-28 10:05:00,35.22,35.26,35.22,35.26,14700.0,24.3809,24.4085,24.3809,24.4085,14700.0
2010-09-28 10:10:00,35.26,35.26,35.21,35.23,17900.0,24.4085,24.4085,24.3739,24.3878,17900.0
2010-09-28 10:15:00,35.22,35.22,35.18,35.18,14200.0,24.3809,24.3809,24.3532,24.3532,14200.0
2010-09-28 10:20:00,35.19,35.23,35.14,35.22,13300.0,24.3601,24.3878,24.3255,24.3809,13300.0
2010-09-28 10:25:00,35.23,35.31,35.23,35.24,24600.0,24.3878,24.4432,24.3878,24.3947,24600.0
2010-09-28 10:30:00,35.24,35.31,35.24,35.3,37600.0,24.3947,24.4432,24.3947,24.4362,37600.0
2010-09-28 10:35:00,35.3,35.33,35.29,35.33,13500.0,24.4362,24.457,24.4293,24.457,13500.0
2010-09-28 10:40:00,35.32,35.41,35.32,35.37,11300.0,24.4501,24.5124,24.4501,24.4847,11300.0
2010-09-28 10:45:00,35.38,35.4,35.37,35.38,16800.0,24.4916,24.5055,24.4847,24.4916,16800.0
2010-09-28 10:50:00,35.39,35.39,35.38,35.38,5300.0,24.4985,24.4985,24.4916,24.4916,5300.0
2010-09-28 10:55:00,35.39,35.39,35.36,35.38,43500.0,24.4985,24.4985,24.4778,24.4916,43500.0
2010-09-28 11:00:00,35.38,35.43,35.38,35.41,10100.0,24.4916,24.5262,24.4916,24.5124,10100.0
2010-09-28 11:05:00,35.41,35.42,35.38,35.38,15800.0,24.5124,24.5193,24.4916,24.4916,15800.0
2010-09-28 11:10:00,35.38,35.41,35.38,35.4,10900.0,24.4916,24.5124,24.4916,24.5055,10900.0
2010-09-28 11:15:00,35.41,35.42,35.4,35.42,13300.0,24.5124,24.5193,24.5055,24.5193,13300.0
2010-09-28 11:20:00,35.42,35.43,35.41,35.42,16600.0,24.5193,24.5262,24.5124,24.5193,16600.0
2010-09-28 11:25:00,35.41,35.46,35.38,35.45,17400.0,24.5124,24.547,24.4916,24.5401,17400.0
2010-09-28 11:30:00,35.46,35.48,35.45,35.45,18700.0,24.547,24.5608,24.5401,24.5401,18700.0
2010-09-28 11:35:00,35.44,35.46,35.44,35.44,11300.0,24.5332,24.547,24.5332,24.5332,11300.0
2010-09-28 11:40:00,35.44,35.47,35.43,35.43,13000.0,24.5332,24.5539,24.5262,24.5262,13000.0
2010-09-28 11:45:00,35.43,35.43,35.39,35.39,10400.0,24.5262,24.5262,24.4985,24.4985,10400.0
2010-09-28 11:50:00,35.4,35.4,35.39,35.39,7200.0,24.5055,24.5055,24.4985,24.4985,7200.0
2010-09-28 11:55:00,35.4,35.4,35.36,35.37,18300.0,24.5055,24.5055,24.4778,24.4847,18300.0
2010-09-28 12:00:00,35.37,35.37,35.35,35.35,17500.0,24.4847,24.4847,24.4709,24.4709,17500.0
2010-09-28 12:05:00,35.36,35.38,35.35,35.38,8300.0,24.4778,24.4916,24.4709,24.4916,8300.0
2010-09-28 12:10:00,35.39,35.42,35.38,35.42,13100.0,24.4985,24.5193,24.4916,24.5193,13100.0
2010-09-28 12:15:00,35.42,35.44,35.41,35.44,6300.0,24.5193,24.5332,24.5124,24.5332,6300.0
2010-09-28 12:20:00,35.44,35.44,35.42,35.43,22000.0,24.5332,24.5332,24.5193,24.5262,22000.0
2010-09-28 12:25:00,35.44,35.45,35.38,35.45,39100.0,24.5332,24.5401,24.4916,24.5401,39100.0
2010-09-28 12:30:00,35.45,35.47,35.44,35.47,31600.0,24.5401,24.5539,24.5332,24.5539,31600.0
2010-09-28 12:35:00,35.47,35.48,35.45,35.45,9700.0,24.5539,24.5608,24.5401,24.5401,9700.0
2010-09-28 12:40:00,35.45,35.46,35.45,35.46,3500.0,24.5401,24.547,24.5401,24.547,3500.0
2010-09-28 12:45:00,35.46,35.47,35.46,35.46,9800.0,24.547,24.5539,24.547,24.547,9800.0
2010-09-28 12:50:00,35.47,35.47,35.44,35.45,12800.0,24.5539,24.5539,24.5332,24.5401,12800.0
2010-09-28 12:55:00,35.45,35.46,35.44,35.45,14000.0,24.5401,24.547,24.5332,24.5401,14000.0
2010-09-28 13:00:00,35.46,35.47,35.45,35.46,8800.0,24.547,24.5539,24.5401,24.547,8800.0
2010-09-28 13:05:00,35.45,35.46,35.43,35.46,32500.0,24.5401,24.547,24.5262,24.547,32500.0
2010-09-28 13:10:00,35.46,35.49,35.45,35.48,27900.0,24.547,24.5678,24.5401,24.5608,27900.0
2010-09-28 13:15:00,35.48,35.51,35.48,35.5,7500.0,24.5608,24.5816,24.5608,24.5747,7500.0
2010-09-28 13:20:00,35.5,35.51,35.49,35.5,7400.0,24.5747,24.5816,24.5678,24.5747,7400.0
2010-09-28 13:25:00,35.5,35.51,35.47,35.48,11800.0,24.5747,24.5816,24.5539,24.5608,11800.0
2010-09-28 13:30:00,35.48,35.51,35.48,35.5,7100.0,24.5608,24.5816,24.5608,24.5747,7100.0
2010-09-28 13:35:00,35.51,35.52,35.48,35.48,20400.0,24.5816,24.5885,24.5608,24.5608,20400.0
2010-09-28 13:40:00,35.48,35.5,35.47,35.49,14300.0,24.5608,24.5747,24.5539,24.5678,14300.0
2010-09-28 13:45:00,35.49,35.5,35.48,35.49,7600.0,24.5678,24.5747,24.5608,24.5678,7600.0
2010-09-28 13:50:00,35.5,35.54,35.49,35.53,18300.0,24.5747,24.6024,24.5678,24.5955,18300.0
2010-09-28 13:55:00,35.54,35.57,35.54,35.57,10300.0,24.6024,24.6231,24.6024,24.6231,10300.0
2010-09-28 14:00:00,35.57,35.58,35.56,35.56,6000.0,24.6231,24.6301,24.6162,24.6162,6000.0
2010-09-28 14:05:00,35.57,35.57,35.55,35.56,10000.0,24.6231,24.6231,24.6093,24.6162,10000.0
2010-09-28 14:10:00,35.56,35.57,35.55,35.56,6400.0,24.6162,24.6231,24.6093,24.6162,6400.0
2010-09-28 14:15:00,35.56,35.57,35.52,35.53,20100.0,24.6162,24.6231,24.5885,24.5955,20100.0
2010-09-28 14:20:00,35.53,35.54,35.5,35.5,16500.0,24.5955,24.6024,24.5747,24.5747,16500.0
2010-09-28 14:25:00,35.51,35.51,35.45,35.46,9700.0,24.5816,24.5816,24.5401,24.547,9700.0
2010-09-28 14:30:00,35.46,35.47,35.45,35.46,9100.0,24.547,24.5539,24.5401,24.547,9100.0
2010-09-28 14:35:00,35.45,35.49,35.44,35.48,14400.0,24.5401,24.5678,24.5332,24.5608,14400.0
2010-09-28 14:40:00,35.48,35.5,35.46,35.48,11400.0,24.5608,24.5747,24.547,24.5608,11400.0
2010-09-28 14:45:00,35.48,35.48,35.42,35.44,16300.0,24.5608,24.5608,24.5193,24.5332,16300.0
2010-09-28 14:50:00,35.43,35.45,35.42,35.42,13300.0,24.5262,24.5401,24.5193,24.5193,13300.0
2010-09-28 14:55:00,35.43,35.45,35.42,35.44,16500.0,24.5262,24.5401,24.5193,24.5332,16500.0
2010-09-28 15:00:00,35.44,35.45,35.43,35.43,12400.0,24.5332,24.5401,24.5262,24.5262,12400.0
2010-09-28 15:05:00,35.44,35.49,35.42,35.48,22300.0,24.5332,24.5678,24.5193,24.5608,22300.0
2010-09-28 15:10:00,35.49,35.51,35.45,35.5,44000.0,24.5678,24.5816,24.5401,24.5747,44000.0
2010-09-28 15:15:00,35.5,35.57,35.5,35.56,33400.0,24.5747,24.6231,24.5747,24.6162,33400.0
2010-09-28 15:20:00,35.56,35.57,35.56,35.56,15900.0,24.6162,24.6231,24.6162,24.6162,15900.0
2010-09-28 15:25:00,35.56,35.57,35.52,35.52,47300.0,24.6162,24.6231,24.5885,24.5885,47300.0
2010-09-28 15:30:00,35.52,35.62,35.52,35.62,38800.0,24.5885,24.6578,24.5885,24.6578,38800.0
2010-09-28 15:35:00,35.62,35.63,35.6,35.63,52700.0,24.6578,24.6647,24.6439,24.6647,52700.0
2010-09-28 15:40:00,35.63,35.65,35.59,35.6,38700.0,24.6647,24.6785,24.637,24.6439,38700.0
2010-09-28 15:45:00,35.6,35.66,35.58,35.63,80200.0,24.6439,24.6854,24.6301,24.6647,80200.0
2010-09-28 15:50:00,35.62,35.68,35.62,35.67,81900.0,24.6578,24.6993,24.6578,24.6924,81900.0
2010-09-28 15:55:00,35.68,35.68,35.58,35.58,153400.0,24.6993,24.6993,24.6301,24.6301,153400.0
2010-09-29 09:30:00,35.4,35.5,35.4,35.45,28400.0,24.5055,24.5747,24.5055,24.5401,28400.0
2010-09-29 09:35:00,35.47,35.59,35.46,35.57,10700.0,24.5539,24.637,24.547,24.6231,10700.0
2010-09-29 09:40:00,35.59,35.62,35.59,35.6,14100.0,24.637,24.6578,24.637,24.6439,14100.0
2010-09-29 09:45:00,35.6,35.64,35.58,35.58,10700.0,24.6439,24.6716,24.6301,24.6301,10700.0
2010-09-29 09:50:00,35.58,35.58,35.53,35.55,11400.0,24.6301,24.6301,24.5955,24.6093,11400.0
2010-09-29 09:55:00,35.54,35.56,35.51,35.53,11400.0,24.6024,24.6162,24.5816,24.5955,11400.0
2010-09-29 10:00:00,35.53,35.67,35.53,35.67,25900.0,24.5955,24.6924,24.5955,24.6924,25900.0
2010-09-29 10:05:00,35.67,35.73,35.67,35.69,21100.0,24.6924,24.7339,24.6924,24.7062,21100.0
2010-09-29 10:10:00,35.69,35.7,35.68,35.69,8500.0,24.7062,24.7131,24.6993,24.7062,8500.0
2010-09-29 10:15:00,35.7,35.7,35.59,35.61,12300.0,24.7131,24.7131,24.637,24.6508,12300.0
2010-09-29 10:20:00,35.6,35.6,35.56,35.59,21900.0,24.6439,24.6439,24.6162,24.637,21900.0
2010-09-29 10:25:00,35.59,35.59,35.55,35.58,17900.0,24.637,24.637,24.6093,24.6301,17900.0
2010-09-29 10:30:00,35.58,35.62,35.56,35.61,27500.0,24.6301,24.6578,24.6162,24.6508,27500.0
2010-09-29 10:35:00,35.62,35.63,35.58,35.63,30400.0,24.6578,24.6647,24.6301,24.6647,30400.0
2010-09-29 10:40:00,35.62,35.64,35.55,35.56,19800.0,24.6578,24.6716,24.6093,24.6162,19800.0
2010-09-29 10:45:00,35.56,35.58,35.52,35.57,11200.0,24.6162,24.6301,24.5885,24.6231,11200.0
2010-09-29 10:50:00,35.58,35.64,35.57,35.62,8300.0,24.6301,24.6716,24.6231,24.6578,8300.0
2010-09-29 10:55:00,35.62,35.64,35.57,35.64,12600.0,24.6578,24.6716,24.6231,24.6716,12600.0
2010-09-29 11:00:00,35.64,35.68,35.63,35.68,9400.0,24.6716,24.6993,24.6647,24.6993,9400.0
2010-09-29 11:05:00,35.67,35.68,35.65,35.66,7100.0,24.6924,24.6993,24.6785,24.6854,7100.0
2010-09-29 11:10:00,35.66,35.68,35.65,35.68,7800.0,24.6854,24.6993,24.6785,24.6993,7800.0
2010-09-29 11:15:00,35.67,35.69,35.66,35.68,30400.0,24.6924,24.7062,24.6854,24.6993,30400.0
2010-09-29 11:20:00,35.67,35.72,35.67,35.71,14100.0,24.6924,24.727,24.6924,24.7201,14100.0
2010-09-29 11:25:00,35.71,35.72,35.68,35.71,12100.0,24.7201,24.727,24.6993,24.7201,12100.0
2010-09-29 11:30:00,35.72,35.75,35.71,35.72,6300.0,24.727,24.7477,24.7201,24.727,6300.0
2010-09-29 11:35:00,35.71,35.8,35.71,35.8,15800.0,24.7201,24.7824,24.7201,24.7824,15800.0
2010-09-29 11:40:00,35.8,35.8,35.77,35.78,17800.0,24.7824,24.7824,24.7616,24.7685,17800.0
2010-09-29 11:45:00,35.78,35.8,35.78,35.8,5500.0,24.7685,24.7824,24.7685,24.7824,5500.0
2010-09-29 11:50:00,35.79,35.83,35.79,35.83,10600.0,24.7754,24.8031,24.7754,24.8031,10600.0
2010-09-29 11:55:00,35.83,35.85,35.82,35.83,15200.0,24.8031,24.817,24.7962,24.8031,15200.0
2010-09-29 12:00:00,35.84,35.85,35.82,35.84,14800.0,24.8101,24.817,24.7962,24.8101,14800.0
2010-09-29 12:05:00,35.83,35.86,35.83,35.86,17000.0,24.8031,24.8239,24.8031,24.8239,17000.0
2010-09-29 12:10:00,35.85,35.86,35.85,35.86,6500.0,24.817,24.8239,24.817,24.8239,6500.0
2010-09-29 12:15:00,35.86,35.86,35.85,35.85,11000.0,24.8239,24.8239,24.817,24.817,11000.0
2010-09-29 12:20:00,35.85,35.86,35.84,35.86,10300.0,24.817,24.8239,24.8101,24.8239,10300.0
2010-09-29 12:25:00,35.85,35.86,35.85,35.85,6200.0,24.817,24.8239,24.817,24.817,6200.0
2010-09-29 12:30:00,35.86,35.86,35.81,35.81,12500.0,24.8239,24.8239,24.7893,24.7893,12500.0
2010-09-29 12:35:00,35.81,35.84,35.81,35.83,4200.0,24.7893,24.8101,24.7893,24.8031,4200.0
2010-09-29 12:40:00,35.83,35.86,35.83,35.86,3700.0,24.8031,24.8239,24.8031,24.8239,3700.0
2010-09-29 12:45:00,35.85,35.86,35.85,35.86,3600.0,24.817,24.8239,24.817,24.8239,3600.0
2010-09-29 12:50:00,35.85,35.89,35.85,35.88,8300.0,24.817,24.8447,24.817,24.8377,8300.0
2010-09-29 12:55:00,35.89,35.89,35.87,35.88,5000.0,24.8447,24.8447,24.8308,24.8377,5000.0
2010-09-29 13:00:00,35.88,35.88,35.85,35.85,9800.0,24.8377,24.8377,24.817,24.817,9800.0
2010-09-29 13:05:00,35.86,35.86,35.85,35.85,6400.0,24.8239,24.8239,24.817,24.817,6400.0
2010-09-29 13:10:00,35.84,35.84,35.8,35.8,5000.0,24.8101,24.8101,24.7824,24.7824,5000.0
2010-09-29 13:15:00,35.8,35.81,35.8,35.8,3300.0,24.7824,24.7893,24.7824,24.7824,3300.0
2010-09-29 13:20:00,35.81,35.81,35.8,35.81,3000.0,24.7893,24.7893,24.7824,24.7893,3000.0
2010-09-29 13:25:00,35.8,35.81,35.8,35.81,2900.0,24.7824,24.7893,24.7824,24.7893,2900.0
2010-09-29 13:30:00,35.81,35.84,35.8,35.83,8500.0,24.7893,24.8101,24.7824,24.8031,8500.0
2010-09-29 13:35:00,35.83,35.83,35.77,35.77,13300.0,24.8031,24.8031,24.7616,24.7616,13300.0
2010-09-29 13:40:00,35.78,35.81,35.76,35.81,10500.0,24.7685,24.7893,24.7547,24.7893,10500.0
2010-09-29 13:45:00,35.81,35.84,35.8,35.84,13600.0,24.7893,24.8101,24.7824,24.8101,13600.0
2010-09-29 13:50:00,35.84,35.85,35.84,35.84,11100.0,24.8101,24.817,24.8101,24.8101,11100.0
2010-09-29 13:55:00,35.85,35.86,35.84,35.85,23300.0,24.817,24.8239,24.8101,24.817,23300.0
2010-09-29 14:00:00,35.86,35.86,35.85,35.85,7000.0,24.8239,24.8239,24.817,24.817,7000.0
2010-09-29 14:05:00,35.85,35.86,35.85,35.85,5700.0,24.817,24.8239,24.817,24.817,5700.0
2010-09-29 14:10:00,35.85,35.87,35.84,35.86,18600.0,24.817,24.8308,24.8101,24.8239,18600.0
2010-09-29 14:15:00,35.86,35.87,35.86,35.87,2600.0,24.8239,24.8308,24.8239,24.8308,2600.0
2010-09-29 14:20:00,35.87,35.88,35.86,35.88,21200.0,24.8308,24.8377,24.8239,24.8377,21200.0
2010-09-29 14:25:00,35.87,35.87,35.82,35.82,13500.0,24.8308,24.8308,24.7962,24.7962,13500.0
2010-09-29 14:30:00,35.83,35.83,35.82,35.82,8500.0,24.8031,24.8031,24.7962,24.7962,8500.0
2010-09-29 14:35:00,35.83,35.86,35.82,35.86,11200.0,24.8031,24.8239,24.7962,24.8239,11200.0
2010-09-29 14:40:00,35.86,35.9,35.85,35.9,7000.0,24.8239,24.8516,24.817,24.8516,7000.0
2010-09-29 14:45:00,35.9,35.9,35.87,35.88,7700.0,24.8516,24.8516,24.8308,24.8377,7700.0
2010-09-29 14:50:00,35.88,35.88,35.85,35.87,6100.0,24.8377,24.8377,24.817,24.8308,6100.0
2010-09-29 14:55:00,35.86,35.89,35.86,35.88,17600.0,24.8239,24.8447,24.8239,24.8377,17600.0
2010-09-29 15:00:00,35.89,35.89,35.86,35.86,12100.0,24.8447,24.8447,24.8239,24.8239,12100.0
2010-09-29 15:05:00,35.86,35.87,35.77,35.78,17800.0,24.8239,24.8308,24.7616,24.7685,17800.0
2010-09-29 15:10:00,35.78,35.79,35.73,35.74,25600.0,24.7685,24.7754,24.7339,24.7408,25600.0
2010-09-29 15:15:00,35.74,35.74,35.67,35.7,45500.0,24.7408,24.7408,24.6924,24.7131,45500.0
2010-09-29 15:20:00,35.7,35.72,35.69,35.71,32300.0,24.7131,24.727,24.7062,24.7201,32300.0
2010-09-29 15:25:00,35.71,35.73,35.71,35.73,15400.0,24.7201,24.7339,24.7201,24.7339,15400.0
2010-09-29 15:30:00,35.73,35.73,35.67,35.69,27700.0,24.7339,24.7339,24.6924,24.7062,27700.0
2010-09-29 15:35:00,35.69,35.76,35.69,35.75,52400.0,24.7062,24.7547,24.7062,24.7477,52400.0
2010-09-29 15:40:00,35.75,35.77,35.73,35.74,71400.0,24.7477,24.7616,24.7339,24.7408,71400.0
2010-09-29 15:45:00,35.74,35.84,35.74,35.84,131800.0,24.7408,24.8101,24.7408,24.8101,131800.0
2010-09-29 15:50:00,35.84,35.85,35.83,35.83,57800.0,24.8101,24.817,24.8031,24.8031,57800.0
2010-09-29 15:55:00,35.82,35.86,35.81,35.83,160600.0,24.7962,24.8239,24.7893,24.8031,160600.0
2010-09-30 09:30:00,36.0,36.0,35.87,35.97,63900.0,24.9208,24.9208,24.8308,24.9,63900.0
2010-09-30 09:35:00,35.98,36.0,35.97,35.99,23100.0,24.907,24.9208,24.9,24.9139,23100.0
2010-09-30 09:40:00,35.99,36.16,35.97,36.1,151900.0,24.9139,25.0316,24.9,24.99,151900.0
2010-09-30 09:45:00,36.1,36.24,36.1,36.14,74800.0,24.99,25.0869,24.99,25.0177,74800.0
2010-09-30 09:50:00,36.13,36.17,36.12,36.15,26100.0,25.0108,25.0385,25.0039,25.0246,26100.0
2010-09-30 09:55:00,36.16,36.16,36.12,36.15,27100.0,25.0316,25.0316,25.0039,25.0246,27100.0
2010-09-30 10:00:00,36.16,36.16,36.09,36.11,34000.0,25.0316,25.0316,24.9831,24.997,34000.0
2010-09-30 10:05:00,36.11,36.15,36.11,36.15,30500.0,24.997,25.0246,24.997,25.0246,30500.0
2010-09-30 10:10:00,36.15,36.15,36.05,36.11,28300.0,25.0246,25.0246,24.9554,24.997,28300.0
2010-09-30 10:15:00,36.11,36.14,36.1,36.1,36900.0,24.997,25.0177,24.99,24.99,36900.0
2010-09-30 10:20:00,36.1,36.12,36.07,36.07,20800.0,24.99,25.0039,24.9693,24.9693,20800.0
2010-09-30 10:25:00,36.07,36.11,36.06,36.08,23600.0,24.9693,24.997,24.9623,24.9762,23600.0
2010-09-30 10:30:00,36.08,36.14,36.08,36.13,26700.0,24.9762,25.0177,24.9762,25.0108,26700.0
2010-09-30 10:35:00,36.13,36.14,36.1,36.1,17500.0,25.0108,25.0177,24.99,24.99,17500.0
2010-09-30 10:40:00,36.11,36.16,36.11,36.16,12300.0,24.997,25.0316,24.997,25.0316,12300.0
2010-09-30 10:45:00,36.15,36.16,36.05,36.08,21100.0,25.0246,25.0316,24.9554,24.9762,21100.0
2010-09-30 10:50:00,36.08,36.09,36.0,36.01,37900.0,24.9762,24.9831,24.9208,24.9277,37900.0
2010-09-30 10:55:00,36.01,36.01,35.93,35.95,28400.0,24.9277,24.9277,24.8724,24.8862,28400.0
2010-09-30 11:00:00,35.94,35.94,35.89,35.92,38700.0,24.8793,24.8793,24.8447,24.8654,38700.0
2010-09-30 11:05:00,35.91,35.91,35.85,35.85,26900.0,24.8585,24.8585,24.817,24.817,26900.0
2010-09-30 11:10:00,35.85,35.85,35.82,35.82,21800.0,24.817,24.817,24.7962,24.7962,21800.0
2010-09-30 11:15:00,35.82,35.82,35.78,35.8,22800.0,24.7962,24.7962,24.7685,24.7824,22800.0
2010-09-30 11:20:00,35.8,35.8,35.74,35.74,25100.0,24.7824,24.7824,24.7408,24.7408,25100.0
2010-09-30 11:25:00,35.73,35.73,35.66,35.69,43200.0,24.7339,24.7339,24.6854,24.7062,43200.0
2010-09-30 11:30:00,35.69,35.75,35.68,35.73,50000.0,24.7062,24.7477,24.6993,24.7339,50000.0
2010-09-30 11:35:00,35.72,35.73,35.66,35.72,29200.0,24.727,24.7339,24.6854,24.727,29200.0
2010-09-30 11:40:00,35.72,35.75,35.72,35.74,23400.0,24.727,24.7477,24.727,24.7408,23400.0
2010-09-30 11:45:00,35.74,35.78,35.71,35.78,21800.0,24.7408,24.7685,24.7201,24.7685,21800.0
2010-09-30 11:50:00,35.77,35.78,35.72,35.72,18600.0,24.7616,24.7685,24.727,24.727,18600.0
2010-09-30 11:55:00,35.72,35.74,35.68,35.71,19100.0,24.727,24.7408,24.6993,24.7201,19100.0
2010-09-30 12:00:00,35.71,35.72,35.59,35.59,19800.0,24.7201,24.727,24.637,24.637,19800.0
2010-09-30 12:05:00,35.6,35.64,35.6,35.61,16400.0,24.6439,24.6716,24.6439,24.6508,16400.0
2010-09-30 12:10:00,35.61,35.65,35.61,35.64,13000.0,24.6508,24.6785,24.6508,24.6716,13000.0
2010-09-30 12:15:00,35.64,35.67,35.64,35.66,4300.0,24.6716,24.6924,24.6716,24.6854,4300.0
2010-09-30 12:20:00,35.67,35.69,35.66,35.67,8700.0,24.6924,24.7062,24.6854,24.6924,8700.0
2010-09-30 12:25:00,35.67,35.68,35.66,35.67,5500.0,24.6924,24.6993,24.6854,24.6924,5500.0
2010-09-30 12:30:00,35.67,35.69,35.66,35.69,9200.0,24.6924,24.7062,24.6854,24.7062,9200.0
2010-09-30 12:35:00,35.69,35.73,35.69,35.73,10900.0,24.7062,24.7339,24.7062,24.7339,10900.0
2010-09-30 12:40:00,35.73,35.77,35.73,35.74,11500.0,24.7339,24.7616,24.7339,24.7408,11500.0
2010-09-30 12:45:00,35.74,35.77,35.73,35.76,5300.0,24.7408,24.7616,24.7339,24.7547,5300.0
2010-09-30 12:50:00,35.76,35.82,35.76,35.81,10200.0,24.7547,24.7962,24.7547,24.7893,10200.0
2010-09-30 12:55:00,35.8,35.8,35.78,35.78,10700.0,24.7824,24.7824,24.7685,24.7685,10700.0
2010-09-30 13:00:00,35.78,35.79,35.77,35.78,7900.0,24.7685,24.7754,24.7616,24.7685,7900.0
2010-09-30 13:05:00,35.79,35.8,35.79,35.8,5100.0,24.7754,24.7824,24.7754,24.7824,5100.0
2010-09-30 13:10:00,35.79,35.81,35.79,35.8,4600.0,24.7754,24.7893,24.7754,24.7824,4600.0
2010-09-30 13:15:00,35.8,35.83,35.8,35.81,10500.0,24.7824,24.8031,24.7824,24.7893,10500.0
2010-09-30 13:20:00,35.8,35.83,35.78,35.83,18500.0,24.7824,24.8031,24.7685,24.8031,18500.0
2010-09-30 13:25:00,35.83,35.84,35.82,35.84,8000.0,24.8031,24.8101,24.7962,24.8101,8000.0
2010-09-30 13:30:00,35.83,35.85,35.83,35.83,7800.0,24.8031,24.817,24.8031,24.8031,7800.0
2010-09-30 13:35:00,35.83,35.83,35.81,35.81,9500.0,24.8031,24.8031,24.7893,24.7893,9500.0
2010-09-30 13:40:00,35.8,35.8,35.78,35.8,10800.0,24.7824,24.7824,24.7685,24.7824,10800.0
2010-09-30 13:45:00,35.79,35.8,35.78,35.79,5300.0,24.7754,24.7824,24.7685,24.7754,5300.0
2010-09-30 13:50:00,35.78,35.78,35.76,35.78,9100.0,24.7685,24.7685,24.7547,24.7685,9100.0
2010-09-30 13:55:00,35.78,35.8,35.78,35.8,7300.0,24.7685,24.7824,24.7685,24.7824,7300.0
2010-09-30 14:00:00,35.81,35.85,35.81,35.85,30000.0,24.7893,24.817,24.7893,24.817,30000.0
2010-09-30 14:05:00,35.85,35.85,35.82,35.82,21400.0,24.817,24.817,24.7962,24.7962,21400.0
2010-09-30 14:10:00,35.82,35.82,35.76,35.76,15800.0,24.7962,24.7962,24.7547,24.7547,15800.0
2010-09-30 14:15:00,35.76,35.77,35.73,35.76,15000.0,24.7547,24.7616,24.7339,24.7547,15000.0
2010-09-30 14:20:00,35.77,35.79,35.76,35.79,9400.0,24.7616,24.7754,24.7547,24.7754,9400.0
2010-09-30 14:25:00,35.79,35.81,35.78,35.8,11300.0,24.7754,24.7893,24.7685,24.7824,11300.0
2010-09-30 14:30:00,35.8,35.81,35.8,35.8,6300.0,24.7824,24.7893,24.7824,24.7824,6300.0
2010-09-30 14:35:00,35.81,35.85,35.81,35.84,18100.0,24.7893,24.817,24.7893,24.8101,18100.0
2010-09-30 14:40:00,35.84,35.86,35.84,35.86,10700.0,24.8101,24.8239,24.8101,24.8239,10700.0
2010-09-30 14:45:00,35.86,35.9,35.86,35.88,18100.0,24.8239,24.8516,24.8239,24.8377,18100.0
2010-09-30 14:50:00,35.88,35.89,35.85,35.86,12600.0,24.8377,24.8447,24.817,24.8239,12600.0
2010-09-30 14:55:00,35.87,35.9,35.85,35.85,12900.0,24.8308,24.8516,24.817,24.817,12900.0
2010-09-30 15:00:00,35.85,35.86,35.83,35.83,12100.0,24.817,24.8239,24.8031,24.8031,12100.0
2010-09-30 15:05:00,35.83,35.88,35.83,35.88,19000.0,24.8031,24.8377,24.8031,24.8377,19000.0
2010-09-30 15:10:00,35.87,35.87,35.8,35.8,19200.0,24.8308,24.8308,24.7824,24.7824,19200.0
2010-09-30 15:15:00,35.8,35.81,35.76,35.77,41500.0,24.7824,24.7893,24.7547,24.7616,41500.0
2010-09-30 15:20:00,35.78,35.81,35.76,35.81,29700.0,24.7685,24.7893,24.7547,24.7893,29700.0
2010-09-30 15:25:00,35.81,35.85,35.81,35.85,16700.0,24.7893,24.817,24.7893,24.817,16700.0
2010-09-30 15:30:00,35.86,35.87,35.8,35.8,29400.0,24.8239,24.8308,24.7824,24.7824,29400.0
2010-09-30 15:35:00,35.79,35.81,35.79,35.79,18700.0,24.7754,24.7893,24.7754,24.7754,18700.0
2010-09-30 15:40:00,35.79,35.82,35.78,35.81,32400.0,24.7754,24.7962,24.7685,24.7893,32400.0
2010-09-30 15:45:00,35.8,35.81,35.72,35.76,48400.0,24.7824,24.7893,24.727,24.7547,48400.0
2010-09-30 15:50:00,35.77,35.82,35.77,35.79,38600.0,24.7616,24.7962,24.7616,24.7754,38600.0
2010-09-30 15:55:00,35.8,35.81,35.74,35.75,122800.0,24.7824,24.7893,24.7408,24.7477,122800.0
2010-10-01 09:30:00,35.9,35.98,35.9,35.91,30300.0,24.8516,24.907,24.8516,24.8585,30300.0
2010-10-01 09:35:00,35.91,35.93,35.88,35.93,37800.0,24.8585,24.8724,24.8377,24.8724,37800.0
2010-10-01 09:40:00,35.93,35.96,35.92,35.95,17900.0,24.8724,24.8931,24.8654,24.8862,17900.0
2010-10-01 09:45:00,35.96,35.97,35.94,35.94,20100.0,24.8931,24.9,24.8793,24.8793,20100.0
2010-10-01 09:50:00,35.95,35.95,35.9,35.94,33400.0,24.8862,24.8862,24.8516,24.8793,33400.0
2010-10-01 09:55:00,35.95,36.0,35.91,35.98,55500.0,24.8862,24.9208,24.8585,24.907,55500.0
2010-10-01 10:00:00,35.97,36.0,35.89,35.94,132900.0,24.9,24.9208,24.8447,24.8793,132900.0
2010-10-01 10:05:00,35.94,35.99,35.91,35.92,32500.0,24.8793,24.9139,24.8585,24.8654,32500.0
2010-10-01 10:10:00,35.93,36.0,35.93,35.99,25400.0,24.8724,24.9208,24.8724,24.9139,25400.0
2010-10-01 10:15:00,36.0,36.0,35.97,35.97,26100.0,24.9208,24.9208,24.9,24.9,26100.0
2010-10-01 10:20:00,35.97,35.97,35.85,35.86,29900.0,24.9,24.9,24.817,24.8239,29900.0
2010-10-01 10:25:00,35.86,35.86,35.8,35.83,31100.0,24.8239,24.8239,24.7824,24.8031,31100.0
2010-10-01 10:30:00,35.83,35.97,35.79,35.96,110700.0,24.8031,24.9,24.7754,24.8931,110700.0
2010-10-01 10:35:00,35.95,35.97,35.9,35.94,28000.0,24.8862,24.9,24.8516,24.8793,28000.0
2010-10-01 10:40:00,35.95,35.99,35.92,35.99,21600.0,24.8862,24.9139,24.8654,24.9139,21600.0
2010-10-01 10:45:00,35.98,35.99,35.97,35.99,21000.0,24.907,24.9139,24.9,24.9139,21000.0
2010-10-01 10:50:00,35.99,35.99,35.97,35.99,22000.0,24.9139,24.9139,24.9,24.9139,22000.0
2010-10-01 10:55:00,35.99,36.04,35.97,35.99,57700.0,24.9139,24.9485,24.9,24.9139,57700.0
2010-10-01 11:00:00,35.98,35.99,35.91,35.92,31800.0,24.907,24.9139,24.8585,24.8654,31800.0
2010-10-01 11:05:00,35.93,35.93,35.88,35.92,16700.0,24.8724,24.8724,24.8377,24.8654,16700.0
2010-10-01 11:10:00,35.92,35.96,35.91,35.91,22000.0,24.8654,24.8931,24.8585,24.8585,22000.0
2010-10-01 11:15:00,35.92,35.99,35.91,35.96,14500.0,24.8654,24.9139,24.8585,24.8931,14500.0
2010-10-01 11:20:00,35.97,35.99,35.96,35.98,8100.0,24.9,24.9139,24.8931,24.907,8100.0
2010-10-01 11:25:00,35.97,35.99,35.94,35.99,31900.0,24.9,24.9139,24.8793,24.9139,31900.0
2010-10-01 11:30:00,35.98,35.99,35.94,35.99,20700.0,24.907,24.9139,24.8793,24.9139,20700.0
2010-10-01 11:35:00,35.99,36.0,35.98,35.99,26700.0,24.9139,24.9208,24.907,24.9139,26700.0
2010-10-01 11:40:00,35.99,35.99,35.97,35.99,17400.0,24.9139,24.9139,24.9,24.9139,17400.0
2010-10-01 11:45:00,35.98,36.0,35.98,35.99,15300.0,24.907,24.9208,24.907,24.9139,15300.0
2010-10-01 11:50:00,35.98,35.99,35.98,35.98,9000.0,24.907,24.9139,24.907,24.907,9000.0
2010-10-01 11:55:00,35.98,35.99,35.98,35.98,14200.0,24.907,24.9139,24.907,24.907,14200.0
2010-10-01 12:00:00,35.98,35.99,35.97,35.97,13000.0,24.907,24.9139,24.9,24.9,13000.0
2010-10-01 12:05:00,35.96,35.99,35.96,35.99,13500.0,24.8931,24.9139,24.8931,24.9139,13500.0
2010-10-01 12:10:00,35.99,35.99,35.98,35.99,12300.0,24.9139,24.9139,24.907,24.9139,12300.0
2010-10-01 12:15:00,35.99,35.99,35.97,35.99,12300.0,24.9139,24.9139,24.9,24.9139,12300.0
2010-10-01 12:20:00,35.99,36.0,35.99,35.99,11200.0,24.9139,24.9208,24.9139,24.9139,11200.0
2010-10-01 12:25:00,35.99,35.99,35.99,35.99,6200.0,24.9139,24.9139,24.9139,24.9139,6200.0
2010-10-01 12:30:00,35.99,35.99,35.95,35.95,13900.0,24.9139,24.9139,24.8862,24.8862,13900.0
2010-10-01 12:35:00,35.95,35.97,35.95,35.96,12200.0,24.8862,24.9,24.8862,24.8931,12200.0
2010-10-01 12:40:00,35.97,35.97,35.95,35.95,9700.0,24.9,24.9,24.8862,24.8862,9700.0
2010-10-01 12:45:00,35.95,35.96,35.94,35.95,6300.0,24.8862,24.8931,24.8793,24.8862,6300.0
2010-10-01 12:50:00,35.95,35.97,35.94,35.95,13000.0,24.8862,24.9,24.8793,24.8862,13000.0
2010-10-01 12:55:00,35.96,35.96,35.93,35.95,6000.0,24.8931,24.8931,24.8724,24.8862,6000.0
2010-10-01 13:00:00,35.94,35.97,35.94,35.97,11900.0,24.8793,24.9,24.8793,24.9,11900.0
2010-10-01 13:05:00,35.97,35.99,35.97,35.99,9400.0,24.9,24.9139,24.9,24.9139,9400.0
2010-10-01 13:10:00,35.99,35.99,35.99,35.99,9600.0,24.9139,24.9139,24.9139,24.9139,9600.0
2010-10-01 13:15:00,35.99,36.0,35.99,35.99,29400.0,24.9139,24.9208,24.9139,24.9139,29400.0
2010-10-01 13:20:00,35.99,36.0,35.98,36.0,6900.0,24.9139,24.9208,24.907,24.9208,6900.0
2010-10-01 13:25:00,36.0,36.0,35.96,35.97,11000.0,24.9208,24.9208,24.8931,24.9,11000.0
2010-10-01 13:30:00,35.97,35.97,35.95,35.96,5200.0,24.9,24.9,24.8862,24.8931,5200.0
2010-10-01 13:35:00,35.96,35.97,35.93,35.93,7100.0,24.8931,24.9,24.8724,24.8724,7100.0
2010-10-01 13:40:00,35.93,35.93,35.9,35.91,5600.0,24.8724,24.8724,24.8516,24.8585,5600.0
2010-10-01 13:45:00,35.9,35.9,35.86,35.87,17800.0,24.8516,24.8516,24.8239,24.8308,17800.0
2010-10-01 13:50:00,35.86,35.88,35.86,35.88,9800.0,24.8239,24.8377,24.8239,24.8377,9800.0
2010-10-01 13:55:00,35.88,35.9,35.88,35.89,22300.0,24.8377,24.8516,24.8377,24.8447,22300.0
2010-10-01 14:00:00,35.9,35.94,35.89,35.94,9500.0,24.8516,24.8793,24.8447,24.8793,9500.0
2010-10-01 14:05:00,35.93,35.96,35.93,35.95,9500.0,24.8724,24.8931,24.8724,24.8862,9500.0
2010-10-01 14:10:00,35.95,35.96,35.95,35.96,3200.0,24.8862,24.8931,24.8862,24.8931,3200.0
2010-10-01 14:15:00,35.95,35.96,35.95,35.95,8000.0,24.8862,24.8931,24.8862,24.8862,8000.0
2010-10-01 14:20:00,35.96,35.98,35.96,35.97,19800.0,24.8931,24.907,24.8931,24.9,19800.0
2010-10-01 14:25:00,35.96,35.99,35.95,35.98,16000.0,24.8931,24.9139,24.8862,24.907,16000.0
2010-10-01 14:30:00,35.97,35.99,35.97,35.98,9300.0,24.9,24.9139,24.9,24.907,9300.0
2010-10-01 14:35:00,35.99,36.0,35.97,35.97,32100.0,24.9139,24.9208,24.9,24.9,32100.0
2010-10-01 14:40:00,35.97,35.98,35.96,35.97,6200.0,24.9,24.907,24.8931,24.9,6200.0
2010-10-01 14:45:00,35.97,35.99,35.96,35.98,9300.0,24.9,24.9139,24.8931,24.907,9300.0
2010-10-01 14:50:00,35.99,35.99,35.98,35.98,8300.0,24.9139,24.9139,24.907,24.907,8300.0
2010-10-01 14:55:00,35.99,35.99,35.97,35.97,12900.0,24.9139,24.9139,24.9,24.9,12900.0
2010-10-01 15:00:00,35.97,35.98,35.96,35.97,10000.0,24.9,24.907,24.8931,24.9,10000.0
2010-10-01 15:05:00,35.97,36.01,35.97,36.01,194900.0,24.9,24.9277,24.9,24.9277,194900.0
2010-10-01 15:10:00,36.0,36.03,35.97,35.98,26700.0,24.9208,24.9416,24.9,24.907,26700.0
2010-10-01 15:15:00,35.98,36.0,35.96,35.99,23000.0,24.907,24.9208,24.8931,24.9139,23000.0
2010-10-01 15:20:00,35.99,36.0,35.98,36.0,14200.0,24.9139,24.9208,24.907,24.9208,14200.0
2010-10-01 15:25:00,36.0,36.0,35.94,35.94,23100.0,24.9208,24.9208,24.8793,24.8793,23100.0
2010-10-01 15:30:00,35.94,35.99,35.94,35.99,16600.0,24.8793,24.9139,24.8793,24.9139,16600.0
2010-10-01 15:35:00,35.99,35.99,35.97,35.97,22800.0,24.9139,24.9139,24.9,24.9,22800.0
2010-10-01 15:40:00,35.97,35.98,35.96,35.97,17100.0,24.9,24.907,24.8931,24.9,17100.0
2010-10-01 15:45:00,35.96,36.0,35.96,36.0,29100.0,24.8931,24.9208,24.8931,24.9208,29100.0
2010-10-01 15:50:00,35.99,36.0,35.94,35.94,36500.0,24.9139,24.9208,24.8793,24.8793,36500.0
2010-10-01 15:55:00,35.94,35.95,35.93,35.94,141800.0,24.8793,24.8862,24.8724,24.8793,141800.0
2010-10-04 09:30:00,35.92,35.93,35.88,35.9,19700.0,24.8654,24.8724,24.8377,24.8516,19700.0
2010-10-04 09:35:00,35.91,35.99,35.89,35.97,17300.0,24.8585,24.9139,24.8447,24.9,17300.0
2010-10-04 09:40:00,35.97,35.99,35.87,35.99,15700.0,24.9,24.9139,24.8308,24.9139,15700.0
2010-10-04 09:45:00,36.0,36.02,35.9,35.91,8500.0,24.9208,24.9347,24.8516,24.8585,8500.0
2010-10-04 09:50:00,35.91,35.93,35.85,35.88,11500.0,24.8585,24.8724,24.817,24.8377,11500.0
2010-10-04 09:55:00,35.88,35.93,35.84,35.89,17900.0,24.8377,24.8724,24.8101,24.8447,17900.0
2010-10-04 10:00:00,35.89,35.95,35.76,35.84,38600.0,24.8447,24.8862,24.7547,24.8101,38600.0
2010-10-04 10:05:00,35.84,35.89,35.81,35.88,9000.0,24.8101,24.8447,24.7893,24.8377,9000.0
2010-10-04 10:10:00,35.88,35.89,35.83,35.84,20400.0,24.8377,24.8447,24.8031,24.8101,20400.0
2010-10-04 10:15:00,35.85,35.85,35.83,35.84,17200.0,24.817,24.817,24.8031,24.8101,17200.0
2010-10-04 10:20:00,35.84,35.85,35.8,35.85,11900.0,24.8101,24.817,24.7824,24.817,11900.0
2010-10-04 10:25:00,35.84,35.84,35.76,35.77,15900.0,24.8101,24.8101,24.7547,24.7616,15900.0
2010-10-04 10:30:00,35.77,35.79,35.75,35.77,17300.0,24.7616,24.7754,24.7477,24.7616,17300.0
2010-10-04 10:35:00,35.77,35.77,35.71,35.73,27700.0,24.7616,24.7616,24.7201,24.7339,27700.0
2010-10-04 10:40:00,35.73,35.73,35.64,35.64,23200.0,24.7339,24.7339,24.6716,24.6716,23200.0
2010-10-04 10:45:00,35.65,35.65,35.61,35.64,16300.0,24.6785,24.6785,24.6508,24.6716,16300.0
2010-10-04 10:50:00,35.64,35.69,35.63,35.69,7400.0,24.6716,24.7062,24.6647,24.7062,7400.0
2010-10-04 10:55:00,35.69,35.71,35.68,35.7,12000.0,24.7062,24.7201,24.6993,24.7131,12000.0
2010-10-04 11:00:00,35.7,35.7,35.62,35.62,21800.0,24.7131,24.7131,24.6578,24.6578,21800.0
2010-10-04 11:05:00,35.62,35.62,35.6,35.6,14700.0,24.6578,24.6578,24.6439,24.6439,14700.0
2010-10-04 11:10:00,35.61,35.65,35.6,35.64,9000.0,24.6508,24.6785,24.6439,24.6716,9000.0
2010-10-04 11:15:00,35.64,35.65,35.58,35.58,16400.0,24.6716,24.6785,24.6301,24.6301,16400.0
2010-10-04 11:20:00,35.58,35.58,35.51,35.53,23100.0,24.6301,24.6301,24.5816,24.5955,23100.0
2010-10-04 11:25:00,35.53,35.53,35.5,35.53,16500.0,24.5955,24.5955,24.5747,24.5955,16500.0
2010-10-04 11:30:00,35.53,35.55,35.51,35.53,11800.0,24.5955,24.6093,24.5816,24.5955,11800.0
2010-10-04 11:35:00,35.54,35.61,35.53,35.61,10800.0,24.6024,24.6508,24.5955,24.6508,10800.0
2010-10-04 11:40:00,35.61,35.64,35.61,35.63,11200.0,24.6508,24.6716,24.6508,24.6647,11200.0
2010-10-04 11:45:00,35.64,35.67,35.64,35.67,19700.0,24.6716,24.6924,24.6716,24.6924,19700.0
2010-10-04 11:50:00,35.67,35.68,35.64,35.65,13600.0,24.6924,24.6993,24.6716,24.6785,13600.0
2010-10-04 11:55:00,35.65,35.67,35.59,35.59,30200.0,24.6785,24.6924,24.637,24.637,30200.0
2010-10-04 12:00:00,35.59,35.59,35.53,35.54,18800.0,24.637,24.637,24.5955,24.6024,18800.0
2010-10-04 12:05:00,35.54,35.54,35.48,35.5,11600.0,24.6024,24.6024,24.5608,24.5747,11600.0
2010-10-04 12:10:00,35.51,35.55,35.51,35.54,11800.0,24.5816,24.6093,24.5816,24.6024,11800.0
2010-10-04 12:15:00,35.53,35.53,35.51,35.53,5000.0,24.5955,24.5955,24.5816,24.5955,5000.0
2010-10-04 12:20:00,35.54,35.54,35.51,35.52,7500.0,24.6024,24.6024,24.5816,24.5885,7500.0
2010-10-04 12:25:00,35.53,35.53,35.51,35.51,3700.0,24.5955,24.5955,24.5816,24.5816,3700.0
2010-10-04 12:30:00,35.52,35.52,35.48,35.48,16100.0,24.5885,24.5885,24.5608,24.5608,16100.0
2010-10-04 12:35:00,35.49,35.51,35.46,35.51,42900.0,24.5678,24.5816,24.547,24.5816,42900.0
2010-10-04 12:40:00,35.51,35.51,35.47,35.49,5600.0,24.5816,24.5816,24.5539,24.5678,5600.0
2010-10-04 12:45:00,35.48,35.49,35.47,35.49,7400.0,24.5608,24.5678,24.5539,24.5678,7400.0
2010-10-04 12:50:00,35.49,35.52,35.49,35.52,6800.0,24.5678,24.5885,24.5678,24.5885,6800.0
2010-10-04 12:55:00,35.52,35.52,35.5,35.52,9500.0,24.5885,24.5885,24.5747,24.5885,9500.0
2010-10-04 13:00:00,35.52,35.55,35.52,35.55,11000.0,24.5885,24.6093,24.5885,24.6093,11000.0
2010-10-04 13:05:00,35.55,35.56,35.54,35.54,3400.0,24.6093,24.6162,24.6024,24.6024,3400.0
2010-10-04 13:10:00,35.55,35.56,35.52,35.52,5700.0,24.6093,24.6162,24.5885,24.5885,5700.0
2010-10-04 13:15:00,35.52,35.53,35.52,35.53,3000.0,24.5885,24.5955,24.5885,24.5955,3000.0
2010-10-04 13:20:00,35.53,35.53,35.52,35.53,3400.0,24.5955,24.5955,24.5885,24.5955,3400.0
2010-10-04 13:25:00,35.53,35.53,35.5,35.5,11400.0,24.5955,24.5955,24.5747,24.5747,11400.0
2010-10-04 13:30:00,35.5,35.51,35.47,35.48,18800.0,24.5747,24.5816,24.5539,24.5608,18800.0
2010-10-04 13:35:00,35.49,35.5,35.48,35.49,7000.0,24.5678,24.5747,24.5608,24.5678,7000.0
2010-10-04 13:40:00,35.48,35.5,35.47,35.5,11600.0,24.5608,24.5747,24.5539,24.5747,11600.0
2010-10-04 13:45:00,35.49,35.5,35.46,35.47,11900.0,24.5678,24.5747,24.547,24.5539,11900.0
2010-10-04 13:50:00,35.47,35.49,35.47,35.49,8400.0,24.5539,24.5678,24.5539,24.5678,8400.0
2010-10-04 13:55:00,35.5,35.55,35.5,35.55,8200.0,24.5747,24.6093,24.5747,24.6093,8200.0
2010-10-04 14:00:00,35.55,35.55,35.52,35.52,8000.0,24.6093,24.6093,24.5885,24.5885,8000.0
2010-10-04 14:05:00,35.52,35.52,35.51,35.51,6100.0,24.5885,24.5885,24.5816,24.5816,6100.0
2010-10-04 14:10:00,35.51,35.53,35.5,35.5,6000.0,24.5816,24.5955,24.5747,24.5747,6000.0
2010-10-04 14:15:00,35.5,35.51,35.48,35.49,16400.0,24.5747,24.5816,24.5608,24.5678,16400.0
2010-10-04 14:20:00,35.49,35.52,35.48,35.52,16800.0,24.5678,24.5885,24.5608,24.5885,16800.0
2010-10-04 14:25:00,35.52,35.54,35.49,35.54,11400.0,24.5885,24.6024,24.5678,24.6024,11400.0
2010-10-04 14:30:00,35.53,35.57,35.52,35.55,16300.0,24.5955,24.6231,24.5885,24.6093,16300.0
2010-10-04 14:35:00,35.54,35.62,35.54,35.6,52300.0,24.6024,24.6578,24.6024,24.6439,52300.0
2010-10-04 14:40:00,35.59,35.6,35.56,35.57,14300.0,24.637,24.6439,24.6162,24.6231,14300.0
2010-10-04 14:45:00,35.57,35.58,35.53,35.53,21200.0,24.6231,24.6301,24.5955,24.5955,21200.0
2010-10-04 14:50:00,35.53,35.61,35.53,35.61,35600.0,24.5955,24.6508,24.5955,24.6508,35600.0
2010-10-04 14:55:00,35.61,35.62,35.58,35.6,27300.0,24.6508,24.6578,24.6301,24.6439,27300.0
2010-10-04 15:00:00,35.59,35.67,35.59,35.64,34000.0,24.637,24.6924,24.637,24.6716,34000.0
2010-10-04 15:05:00,35.65,35.66,35.64,35.65,12300.0,24.6785,24.6854,24.6716,24.6785,12300.0
2010-10-04 15:10:00,35.65,35.65,35.63,35.64,18000.0,24.6785,24.6785,24.6647,24.6716,18000.0
2010-10-04 15:15:00,35.63,35.68,35.63,35.68,35600.0,24.6647,24.6993,24.6647,24.6993,35600.0
2010-10-04 15:20:00,35.67,35.75,35.67,35.75,46100.0,24.6924,24.7477,24.6924,24.7477,46100.0
2010-10-04 15:25:00,35.74,35.75,35.7,35.7,28700.0,24.7408,24.7477,24.7131,24.7131,28700.0
2010-10-04 15:30:00,35.71,35.72,35.68,35.68,38100.0,24.7201,24.727,24.6993,24.6993,38100.0
2010-10-04 15:35:00,35.68,35.7,35.67,35.69,33700.0,24.6993,24.7131,24.6924,24.7062,33700.0
2010-10-04 15:40:00,35.69,35.72,35.69,35.71,20800.0,24.7062,24.727,24.7062,24.7201,20800.0
2010-10-04 15:45:00,35.71,35.73,35.68,35.69,32200.0,24.7201,24.7339,24.6993,24.7062,32200.0
2010-10-04 15:50:00,35.7,35.7,35.66,35.66,31400.0,24.7131,24.7131,24.6854,24.6854,31400.0
2010-10-04 15:55:00,35.67,35.74,35.66,35.73,92900.0,24.6924,24.7408,24.6854,24.7339,92900.0
2010-10-05 09:30:00,36.01,36.04,35.91,35.93,29200.0,24.9277,24.9485,24.8585,24.8724,29200.0
2010-10-05 09:35:00,35.92,35.99,35.92,35.94,143700.0,24.8654,24.9139,24.8654,24.8793,143700.0
2010-10-05 09:40:00,35.93,35.93,35.85,35.87,28800.0,24.8724,24.8724,24.817,24.8308,28800.0
2010-10-05 09:45:00,35.87,35.91,35.81,35.82,36000.0,24.8308,24.8585,24.7893,24.7962,36000.0
2010-10-05 09:50:00,35.81,35.86,35.81,35.85,26000.0,24.7893,24.8239,24.7893,24.817,26000.0
2010-10-05 09:55:00,35.86,35.96,35.82,35.95,45700.0,24.8239,24.8931,24.7962,24.8862,45700.0
2010-10-05 10:00:00,35.94,35.98,35.84,35.93,88800.0,24.8793,24.907,24.8101,24.8724,88800.0
2010-10-05 10:05:00,35.92,35.93,35.82,35.86,55300.0,24.8654,24.8724,24.7962,24.8239,55300.0
2010-10-05 10:10:00,35.86,35.91,35.86,35.89,19600.0,24.8239,24.8585,24.8239,24.8447,19600.0
2010-10-05 10:15:00,35.9,35.92,35.87,35.87,28100.0,24.8516,24.8654,24.8308,24.8308,28100.0
2010-10-05 10:20:00,35.87,35.9,35.81,35.9,33200.0,24.8308,24.8516,24.7893,24.8516,33200.0
2010-10-05 10:25:00,35.9,36.03,35.9,36.03,24500.0,24.8516,24.9416,24.8516,24.9416,24500.0
2010-10-05 10:30:00,36.03,36.07,36.02,36.04,28400.0,24.9416,24.9693,24.9347,24.9485,28400.0
2010-10-05 10:35:00,36.04,36.13,36.03,36.1,25600.0,24.9485,25.0108,24.9416,24.99,25600.0
2010-10-05 10:40:00,36.11,36.14,36.11,36.13,12700.0,24.997,25.0177,24.997,25.0108,12700.0
2010-10-05 10:45:00,36.14,36.19,36.13,36.17,21800.0,25.0177,25.0523,25.0108,25.0385,21800.0
2010-10-05 10:50:00,36.16,36.22,36.16,36.21,17600.0,25.0316,25.0731,25.0316,25.0662,17600.0
2010-10-05 10:55:00,36.22,36.22,36.18,36.18,14800.0,25.0731,25.0731,25.0454,25.0454,14800.0
2010-10-05 11:00:00,36.18,36.19,36.16,36.16,30400.0,25.0454,25.0523,25.0316,25.0316,30400.0
2010-10-05 11:05:00,36.16,36.16,36.13,36.15,19200.0,25.0316,25.0316,25.0108,25.0246,19200.0
2010-10-05 11:10:00,36.15,36.15,36.13,36.15,14800.0,25.0246,25.0246,25.0108,25.0246,14800.0
2010-10-05 11:15:00,36.15,36.19,36.15,36.18,9900.0,25.0246,25.0523,25.0246,25.0454,9900.0
2010-10-05 11:20:00,36.19,36.19,36.14,36.17,21000.0,25.0523,25.0523,25.0177,25.0385,21000.0
2010-10-05 11:25:00,36.17,36.2,36.17,36.19,12700.0,25.0385,25.0593,25.0385,25.0523,12700.0
2010-10-05 11:30:00,36.18,36.23,36.18,36.22,18000.0,25.0454,25.08,25.0454,25.0731,18000.0
2010-10-05 11:35:00,36.21,36.3,36.19,36.3,36900.0,25.0662,25.1285,25.0523,25.1285,36900.0
2010-10-05 11:40:00,36.3,36.33,36.3,36.33,23400.0,25.1285,25.1493,25.1285,25.1493,23400.0
2010-10-05 11:45:00,36.33,36.34,36.32,36.32,16500.0,25.1493,25.1562,25.1423,25.1423,16500.0
2010-10-05 11:50:00,36.33,36.35,36.32,36.33,13000.0,25.1493,25.1631,25.1423,25.1493,13000.0
2010-10-05 11:55:00,36.34,36.36,36.32,36.33,38600.0,25.1562,25.17,25.1423,25.1493,38600.0
2010-10-05 12:00:00,36.33,36.33,36.31,36.32,14400.0,25.1493,25.1493,25.1354,25.1423,14400.0
2010-10-05 12:05:00,36.31,36.32,36.28,36.28,7700.0,25.1354,25.1423,25.1146,25.1146,7700.0
2010-10-05 12:10:00,36.29,36.31,36.28,36.3,12200.0,25.1216,25.1354,25.1146,25.1285,12200.0
2010-10-05 12:15:00,36.3,36.31,36.29,36.3,13300.0,25.1285,25.1354,25.1216,25.1285,13300.0
2010-10-05 12:20:00,36.3,36.3,36.28,36.28,14100.0,25.1285,25.1285,25.1146,25.1146,14100.0
2010-10-05 12:25:00,36.27,36.3,36.27,36.3,8000.0,25.1077,25.1285,25.1077,25.1285,8000.0
2010-10-05 12:30:00,36.3,36.3,36.27,36.28,18900.0,25.1285,25.1285,25.1077,25.1146,18900.0
2010-10-05 12:35:00,36.28,36.29,36.27,36.28,18900.0,25.1146,25.1216,25.1077,25.1146,18900.0
2010-10-05 12:40:00,36.28,36.29,36.27,36.28,10100.0,25.1146,25.1216,25.1077,25.1146,10100.0
2010-10-05 12:45:00,36.28,36.29,36.27,36.29,18000.0,25.1146,25.1216,25.1077,25.1216,18000.0
2010-10-05 12:50:00,36.29,36.31,36.26,36.28,23800.0,25.1216,25.1354,25.1008,25.1146,23800.0
2010-10-05 12:55:00,36.27,36.31,36.27,36.3,14300.0,25.1077,25.1354,25.1077,25.1285,14300.0
2010-10-05 13:00:00,36.29,36.31,36.28,36.28,32500.0,25.1216,25.1354,25.1146,25.1146,32500.0
2010-10-05 13:05:00,36.28,36.32,36.28,36.32,17500.0,25.1146,25.1423,25.1146,25.1423,17500.0
2010-10-05 13:10:00,36.32,36.4,36.32,36.39,22500.0,25.1423,25.1977,25.1423,25.1908,22500.0
2010-10-05 13:15:00,36.39,36.4,36.38,36.4,8500.0,25.1908,25.1977,25.1839,25.1977,8500.0
2010-10-05 13:20:00,36.4,36.42,36.4,36.41,14500.0,25.1977,25.2116,25.1977,25.2046,14500.0
2010-10-05 13:25:00,36.4,36.41,36.38,36.41,8300.0,25.1977,25.2046,25.1839,25.2046,8300.0
2010-10-05 13:30:00,36.41,36.43,36.4,36.43,15600.0,25.2046,25.2185,25.1977,25.2185,15600.0
2010-10-05 13:35:00,36.42,36.44,36.42,36.44,13800.0,25.2116,25.2254,25.2116,25.2254,13800.0
2010-10-05 13:40:00,36.43,36.47,36.43,36.47,16300.0,25.2185,25.2462,25.2185,25.2462,16300.0
2010-10-05 13:45:00,36.47,36.48,36.43,36.44,28900.0,25.2462,25.2531,25.2185,25.2254,28900.0
2010-10-05 13:50:00,36.44,36.46,36.43,36.45,11900.0,25.2254,25.2392,25.2185,25.2323,11900.0
2010-10-05 13:55:00,36.45,36.51,36.45,36.49,30900.0,25.2323,25.2739,25.2323,25.26,30900.0
2010-10-05 14:00:00,36.49,36.5,36.47,36.47,17300.0,25.26,25.2669,25.2462,25.2462,17300.0
2010-10-05 14:05:00,36.48,36.48,36.46,36.47,14800.0,25.2531,25.2531,25.2392,25.2462,14800.0
2010-10-05 14:10:00,36.46,36.48,36.46,36.47,20700.0,25.2392,25.2531,25.2392,25.2462,20700.0
2010-10-05 14:15:00,36.48,36.49,36.48,36.49,9900.0,25.2531,25.26,25.2531,25.26,9900.0
2010-10-05 14:20:00,36.48,36.49,36.47,36.48,13900.0,25.2531,25.26,25.2462,25.2531,13900.0
2010-10-05 14:25:00,36.48,36.48,36.43,36.43,18600.0,25.2531,25.2531,25.2185,25.2185,18600.0
2010-10-05 14:30:00,36.44,36.49,36.43,36.47,28200.0,25.2254,25.26,25.2185,25.2462,28200.0
2010-10-05 14:35:00,36.46,36.46,36.39,36.39,20400.0,25.2392,25.2392,25.1908,25.1908,20400.0
2010-10-05 14:40:00,36.39,36.4,36.39,36.39,13600.0,25.1908,25.1977,25.1908,25.1908,13600.0
2010-10-05 14:45:00,36.39,36.42,36.39,36.41,22400.0,25.1908,25.2116,25.1908,25.2046,22400.0
2010-10-05 14:50:00,36.41,36.46,36.41,36.46,31000.0,25.2046,25.2392,25.2046,25.2392,31000.0
2010-10-05 14:55:00,36.46,36.5,36.46,36.49,30600.0,25.2392,25.2669,25.2392,25.26,30600.0
2010-10-05 15:00:00,36.49,36.5,36.45,36.46,46100.0,25.26,25.2669,25.2323,25.2392,46100.0
2010-10-05 15:05:00,36.45,36.47,36.43,36.46,32600.0,25.2323,25.2462,25.2185,25.2392,32600.0
2010-10-05 15:10:00,36.46,36.5,36.46,36.49,23300.0,25.2392,25.2669,25.2392,25.26,23300.0
2010-10-05 15:15:00,36.49,36.51,36.48,36.49,45500.0,25.26,25.2739,25.2531,25.26,45500.0
2010-10-05 15:20:00,36.49,36.5,36.48,36.5,31000.0,25.26,25.2669,25.2531,25.2669,31000.0
2010-10-05 15:25:00,36.5,36.5,36.49,36.49,18800.0,25.2669,25.2669,25.26,25.26,18800.0
2010-10-05 15:30:00,36.49,36.5,36.45,36.45,35400.0,25.26,25.2669,25.2323,25.2323,35400.0
2010-10-05 15:35:00,36.45,36.46,36.44,36.45,14000.0,25.2323,25.2392,25.2254,25.2323,14000.0
2010-10-05 15:40:00,36.44,36.44,36.38,36.39,35000.0,25.2254,25.2254,25.1839,25.1908,35000.0
2010-10-05 15:45:00,36.39,36.44,36.39,36.4,75800.0,25.1908,25.2254,25.1908,25.1977,75800.0
2010-10-05 15:50:00,36.4,36.45,36.39,36.45,83000.0,25.1977,25.2323,25.1908,25.2323,83000.0
2010-10-05 15:55:00,36.44,36.45,36.39,36.4,144800.0,25.2254,25.2323,25.1908,25.1977,144800.0
2010-10-06 09:30:00,36.33,36.5,36.3,36.5,42900.0,25.1493,25.2669,25.1285,25.2669,42900.0
2010-10-06 09:35:00,36.49,36.5,36.42,36.49,23300.0,25.26,25.2669,25.2116,25.26,23300.0
2010-10-06 09:40:00,36.49,36.56,36.35,36.35,29100.0,25.26,25.3085,25.1631,25.1631,29100.0
2010-10-06 09:45:00,36.36,36.38,36.34,36.35,27200.0,25.17,25.1839,25.1562,25.1631,27200.0
2010-10-06 09:50:00,36.35,36.43,36.35,36.38,45000.0,25.1631,25.2185,25.1631,25.1839,45000.0
2010-10-06 09:55:00,36.37,36.39,36.3,36.34,18600.0,25.1769,25.1908,25.1285,25.1562,18600.0
2010-10-06 10:00:00,36.34,36.37,36.33,36.36,15400.0,25.1562,25.1769,25.1493,25.17,15400.0
2010-10-06 10:05:00,36.36,36.39,36.34,36.36,27500.0,25.17,25.1908,25.1562,25.17,27500.0
2010-10-06 10:10:00,36.36,36.37,36.35,36.37,5300.0,25.17,25.1769,25.1631,25.1769,5300.0
2010-10-06 10:15:00,36.37,36.41,36.37,36.4,17200.0,25.1769,25.2046,25.1769,25.1977,17200.0
2010-10-06 10:20:00,36.41,36.41,36.36,36.36,13700.0,25.2046,25.2046,25.17,25.17,13700.0
2010-10-06 10:25:00,36.35,36.4,36.33,36.4,10500.0,25.1631,25.1977,25.1493,25.1977,10500.0
2010-10-06 10:30:00,36.4,36.42,36.38,36.39,10300.0,25.1977,25.2116,25.1839,25.1908,10300.0
2010-10-06 10:35:00,36.39,36.39,36.33,36.35,8500.0,25.1908,25.1908,25.1493,25.1631,8500.0
2010-10-06 10:40:00,36.35,36.46,36.34,36.44,15500.0,25.1631,25.2392,25.1562,25.2254,15500.0
2010-10-06 10:45:00,36.43,36.46,36.42,36.43,11900.0,25.2185,25.2392,25.2116,25.2185,11900.0
2010-10-06 10:50:00,36.42,36.42,36.35,36.36,13100.0,25.2116,25.2116,25.1631,25.17,13100.0
2010-10-06 10:55:00,36.36,36.4,36.35,36.4,22800.0,25.17,25.1977,25.1631,25.1977,22800.0
2010-10-06 11:00:00,36.42,36.43,36.38,36.38,9700.0,25.2116,25.2185,25.1839,25.1839,9700.0
2010-10-06 11:05:00,36.38,36.46,36.37,36.45,14800.0,25.1839,25.2392,25.1769,25.2323,14800.0
2010-10-06 11:10:00,36.45,36.45,36.42,36.42,11900.0,25.2323,25.2323,25.2116,25.2116,11900.0
2010-10-06 11:15:00,36.43,36.43,36.39,36.39,5800.0,25.2185,25.2185,25.1908,25.1908,5800.0
2010-10-06 11:20:00,36.39,36.44,36.39,36.43,9600.0,25.1908,25.2254,25.1908,25.2185,9600.0
2010-10-06 11:25:00,36.43,36.46,36.43,36.45,7600.0,25.2185,25.2392,25.2185,25.2323,7600.0
2010-10-06 11:30:00,36.45,36.48,36.44,36.48,9400.0,25.2323,25.2531,25.2254,25.2531,9400.0
2010-10-06 11:35:00,36.48,36.56,36.48,36.56,43800.0,25.2531,25.3085,25.2531,25.3085,43800.0
2010-10-06 11:40:00,36.56,36.56,36.51,36.51,15000.0,25.3085,25.3085,25.2739,25.2739,15000.0
2010-10-06 11:45:00,36.51,36.52,36.49,36.5,9100.0,25.2739,25.2808,25.26,25.2669,9100.0
2010-10-06 11:50:00,36.5,36.5,36.49,36.5,5400.0,25.2669,25.2669,25.26,25.2669,5400.0
2010-10-06 11:55:00,36.5,36.5,36.49,36.49,11600.0,25.2669,25.2669,25.26,25.26,11600.0
2010-10-06 12:00:00,36.49,36.52,36.48,36.51,21000.0,25.26,25.2808,25.2531,25.2739,21000.0
2010-10-06 12:05:00,36.51,36.55,36.51,36.55,17900.0,25.2739,25.3015,25.2739,25.3015,17900.0
2010-10-06 12:10:00,36.54,36.56,36.54,36.56,9500.0,25.2946,25.3085,25.2946,25.3085,9500.0
2010-10-06 12:15:00,36.56,36.56,36.55,36.56,4800.0,25.3085,25.3085,25.3015,25.3085,4800.0
2010-10-06 12:20:00,36.55,36.57,36.55,36.56,12700.0,25.3015,25.3154,25.3015,25.3085,12700.0
2010-10-06 12:25:00,36.56,36.57,36.53,36.56,30700.0,25.3085,25.3154,25.2877,25.3085,30700.0
2010-10-06 12:30:00,36.57,36.57,36.53,36.56,29200.0,25.3154,25.3154,25.2877,25.3085,29200.0
2010-10-06 12:35:00,36.57,36.57,36.56,36.56,3600.0,25.3154,25.3154,25.3085,25.3085,3600.0
2010-10-06 12:40:00,36.56,36.57,36.56,36.57,13700.0,25.3085,25.3154,25.3085,25.3154,13700.0
2010-10-06 12:45:00,36.56,36.57,36.56,36.56,7300.0,25.3085,25.3154,25.3085,25.3085,7300.0
2010-10-06 12:50:00,36.56,36.57,36.56,36.57,20200.0,25.3085,25.3154,25.3085,25.3154,20200.0
2010-10-06 12:55:00,36.57,36.6,36.57,36.6,29700.0,25.3154,25.3362,25.3154,25.3362,29700.0
2010-10-06 13:00:00,36.59,36.6,36.58,36.59,20600.0,25.3292,25.3362,25.3223,25.3292,20600.0
2010-10-06 13:05:00,36.59,36.6,36.57,36.6,28400.0,25.3292,25.3362,25.3154,25.3362,28400.0
2010-10-06 13:10:00,36.59,36.6,36.59,36.59,16400.0,25.3292,25.3362,25.3292,25.3292,16400.0
2010-10-06 13:15:00,36.6,36.64,36.59,36.61,37200.0,25.3362,25.3638,25.3292,25.3431,37200.0
2010-10-06 13:20:00,36.61,36.61,36.6,36.61,18400.0,25.3431,25.3431,25.3362,25.3431,18400.0
2010-10-06 13:25:00,36.61,36.64,36.6,36.64,25000.0,25.3431,25.3638,25.3362,25.3638,25000.0
2010-10-06 13:30:00,36.64,36.64,36.63,36.64,11800.0,25.3638,25.3638,25.3569,25.3638,11800.0
2010-10-06 13:35:00,36.64,36.65,36.64,36.65,22600.0,25.3638,25.3708,25.3638,25.3708,22600.0
2010-10-06 13:40:00,36.64,36.65,36.64,36.64,9100.0,25.3638,25.3708,25.3638,25.3638,9100.0
2010-10-06 13:45:00,36.65,36.65,36.64,36.64,10200.0,25.3708,25.3708,25.3638,25.3638,10200.0
2010-10-06 13:50:00,36.64,36.65,36.62,36.62,18400.0,25.3638,25.3708,25.35,25.35,18400.0
2010-10-06 13:55:00,36.62,36.65,36.61,36.65,24500.0,25.35,25.3708,25.3431,25.3708,24500.0
2010-10-06 14:00:00,36.65,36.65,36.62,36.62,22200.0,25.3708,25.3708,25.35,25.35,22200.0
2010-10-06 14:05:00,36.62,36.62,36.61,36.61,10300.0,25.35,25.35,25.3431,25.3431,10300.0
2010-10-06 14:10:00,36.61,36.61,36.59,36.59,18100.0,25.3431,25.3431,25.3292,25.3292,18100.0
2010-10-06 14:15:00,36.59,36.6,36.58,36.58,15100.0,25.3292,25.3362,25.3223,25.3223,15100.0
2010-10-06 14:20:00,36.58,36.58,36.56,36.56,12000.0,25.3223,25.3223,25.3085,25.3085,12000.0
2010-10-06 14:25:00,36.56,36.6,36.55,36.6,29000.0,25.3085,25.3362,25.3015,25.3362,29000.0
2010-10-06 14:30:00,36.59,36.6,36.58,36.6,11200.0,25.3292,25.3362,25.3223,25.3362,11200.0
2010-10-06 14:35:00,36.6,36.62,36.59,36.61,19800.0,25.3362,25.35,25.3292,25.3431,19800.0
2010-10-06 14:40:00,36.6,36.61,36.57,36.57,14100.0,25.3362,25.3431,25.3154,25.3154,14100.0
2010-10-06 14:45:00,36.57,36.58,36.54,36.55,16600.0,25.3154,25.3223,25.2946,25.3015,16600.0
2010-10-06 14:50:00,36.55,36.56,36.52,36.52,17100.0,25.3015,25.3085,25.2808,25.2808,17100.0
2010-10-06 14:55:00,36.52,36.53,36.49,36.49,30600.0,25.2808,25.2877,25.26,25.26,30600.0
2010-10-06 15:00:00,36.5,36.5,36.48,36.48,16800.0,25.2669,25.2669,25.2531,25.2531,16800.0
2010-10-06 15:05:00,36.48,36.48,36.45,36.45,18500.0,25.2531,25.2531,25.2323,25.2323,18500.0
2010-10-06 15:10:00,36.45,36.46,36.42,36.46,41100.0,25.2323,25.2392,25.2116,25.2392,41100.0
2010-10-06 15:15:00,36.46,36.46,36.45,36.46,5900.0,25.2392,25.2392,25.2323,25.2392,5900.0
2010-10-06 15:20:00,36.46,36.5,36.45,36.5,20200.0,25.2392,25.2669,25.2323,25.2669,20200.0
2010-10-06 15:25:00,36.5,36.51,36.49,36.5,14600.0,25.2669,25.2739,25.26,25.2669,14600.0
2010-10-06 15:30:00,36.49,36.5,36.48,36.48,14600.0,25.26,25.2669,25.2531,25.2531,14600.0
2010-10-06 15:35:00,36.49,36.49,36.46,36.47,28400.0,25.26,25.26,25.2392,25.2462,28400.0
2010-10-06 15:40:00,36.48,36.52,36.47,36.5,52700.0,25.2531,25.2808,25.2462,25.2669,52700.0
2010-10-06 15:45:00,36.5,36.52,36.48,36.5,101800.0,25.2669,25.2808,25.2531,25.2669,101800.0
2010-10-06 15:50:00,36.51,36.53,36.49,36.51,34500.0,25.2739,25.2877,25.26,25.2739,34500.0
2010-10-06 15:55:00,36.5,36.53,36.5,36.52,76500.0,25.2669,25.2877,25.2669,25.2808,76500.0
2010-10-07 09:30:00,36.7,36.7,36.58,36.59,45200.0,25.4054,25.4054,25.3223,25.3292,45200.0
2010-10-07 09:35:00,36.58,36.63,36.56,36.57,126900.0,25.3223,25.3569,25.3085,25.3154,126900.0
2010-10-07 09:40:00,36.56,36.6,36.54,36.55,40000.0,25.3085,25.3362,25.2946,25.3015,40000.0
2010-10-07 09:45:00,36.55,36.55,36.46,36.47,27500.0,25.3015,25.3015,25.2392,25.2462,27500.0
2010-10-07 09:50:00,36.46,36.51,36.41,36.51,32800.0,25.2392,25.2739,25.2046,25.2739,32800.0
2010-10-07 09:55:00,36.51,36.52,36.45,36.45,28300.0,25.2739,25.2808,25.2323,25.2323,28300.0
2010-10-07 10:00:00,36.45,36.47,36.37,36.46,32900.0,25.2323,25.2462,25.1769,25.2392,32900.0
2010-10-07 10:05:00,36.46,36.51,36.46,36.5,20800.0,25.2392,25.2739,25.2392,25.2669,20800.0
2010-10-07 10:10:00,36.49,36.51,36.46,36.47,21300.0,25.26,25.2739,25.2392,25.2462,21300.0
2010-10-07 10:15:00,36.47,36.5,36.43,36.5,23300.0,25.2462,25.2669,25.2185,25.2669,23300.0
2010-10-07 10:20:00,36.5,36.54,36.49,36.53,35100.0,25.2669,25.2946,25.26,25.2877,35100.0
2010-10-07 10:25:00,36.52,36.54,36.51,36.51,22900.0,25.2808,25.2946,25.2739,25.2739,22900.0
2010-10-07 10:30:00,36.51,36.51,36.48,36.5,15600.0,25.2739,25.2739,25.2531,25.2669,15600.0
2010-10-07 10:35:00,36.5,36.5,36.46,36.47,20000.0,25.2669,25.2669,25.2392,25.2462,20000.0
2010-10-07 10:40:00,36.47,36.47,36.39,36.39,32800.0,25.2462,25.2462,25.1908,25.1908,32800.0
2010-10-07 10:45:00,36.4,36.42,36.35,36.37,42700.0,25.1977,25.2116,25.1631,25.1769,42700.0
2010-10-07 10:50:00,36.37,36.39,36.35,36.35,21300.0,25.1769,25.1908,25.1631,25.1631,21300.0
2010-10-07 10:55:00,36.36,36.37,36.35,36.36,20100.0,25.17,25.1769,25.1631,25.17,20100.0
2010-10-07 11:00:00,36.37,36.38,36.35,36.35,14600.0,25.1769,25.1839,25.1631,25.1631,14600.0
2010-10-07 11:05:00,36.34,36.34,36.27,36.29,22800.0,25.1562,25.1562,25.1077,25.1216,22800.0
2010-10-07 11:10:00,36.3,36.33,36.29,36.33,48400.0,25.1285,25.1493,25.1216,25.1493,48400.0
2010-10-07 11:15:00,36.33,36.39,36.33,36.34,18700.0,25.1493,25.1908,25.1493,25.1562,18700.0
2010-10-07 11:20:00,36.34,36.36,36.32,36.34,10700.0,25.1562,25.17,25.1423,25.1562,10700.0
2010-10-07 11:25:00,36.33,36.34,36.3,36.3,17000.0,25.1493,25.1562,25.1285,25.1285,17000.0
2010-10-07 11:30:00,36.31,36.35,36.3,36.3,23600.0,25.1354,25.1631,25.1285,25.1285,23600.0
2010-10-07 11:35:00,36.31,36.33,36.31,36.31,17000.0,25.1354,25.1493,25.1354,25.1354,17000.0
2010-10-07 11:40:00,36.31,36.32,36.3,36.32,8500.0,25.1354,25.1423,25.1285,25.1423,8500.0
2010-10-07 11:45:00,36.32,36.34,36.28,36.29,20800.0,25.1423,25.1562,25.1146,25.1216,20800.0
2010-10-07 11:50:00,36.29,36.3,36.24,36.25,32600.0,25.1216,25.1285,25.0869,25.0939,32600.0
2010-10-07 11:55:00,36.25,36.25,36.2,36.2,53100.0,25.0939,25.0939,25.0593,25.0593,53100.0
2010-10-07 12:00:00,36.21,36.22,36.2,36.22,24300.0,25.0662,25.0731,25.0593,25.0731,24300.0
2010-10-07 12:05:00,36.22,36.25,36.2,36.25,19400.0,25.0731,25.0939,25.0593,25.0939,19400.0
2010-10-07 12:10:00,36.25,36.25,36.24,36.25,8900.0,25.0939,25.0939,25.0869,25.0939,8900.0
2010-10-07 12:15:00,36.25,36.25,36.22,36.23,12400.0,25.0939,25.0939,25.0731,25.08,12400.0
2010-10-07 12:20:00,36.23,36.25,36.22,36.24,21300.0,25.08,25.0939,25.0731,25.0869,21300.0
2010-10-07 12:25:00,36.24,36.24,36.21,36.21,12400.0,25.0869,25.0869,25.0662,25.0662,12400.0
2010-10-07 12:30:00,36.2,36.2,36.18,36.18,20200.0,25.0593,25.0593,25.0454,25.0454,20200.0
2010-10-07 12:35:00,36.18,36.18,36.13,36.16,27600.0,25.0454,25.0454,25.0108,25.0316,27600.0
2010-10-07 12:40:00,36.17,36.19,36.17,36.18,10600.0,25.0385,25.0523,25.0385,25.0454,10600.0
2010-10-07 12:45:00,36.18,36.19,36.17,36.18,5700.0,25.0454,25.0523,25.0385,25.0454,5700.0
2010-10-07 12:50:00,36.17,36.18,36.16,36.17,6600.0,25.0385,25.0454,25.0316,25.0385,6600.0
2010-10-07 12:55:00,36.16,36.17,36.12,36.13,16900.0,25.0316,25.0385,25.0039,25.0108,16900.0
2010-10-07 13:00:00,36.13,36.13,36.09,36.11,21800.0,25.0108,25.0108,24.9831,24.997,21800.0
2010-10-07 13:05:00,36.11,36.16,36.1,36.16,19800.0,24.997,25.0316,24.99,25.0316,19800.0
2010-10-07 13:10:00,36.15,36.16,36.13,36.16,17900.0,25.0246,25.0316,25.0108,25.0316,17900.0
2010-10-07 13:15:00,36.16,36.17,36.16,36.17,12900.0,25.0316,25.0385,25.0316,25.0385,12900.0
2010-10-07 13:20:00,36.16,36.17,36.16,36.16,8700.0,25.0316,25.0385,25.0316,25.0316,8700.0
2010-10-07 13:25:00,36.17,36.17,36.16,36.16,5500.0,25.0385,25.0385,25.0316,25.0316,5500.0
2010-10-07 13:30:00,36.17,36.17,36.16,36.16,5000.0,25.0385,25.0385,25.0316,25.0316,5000.0
2010-10-07 13:35:00,36.16,36.16,36.06,36.09,43500.0,25.0316,25.0316,24.9623,24.9831,43500.0
2010-10-07 13:40:00,36.09,36.12,36.08,36.12,9400.0,24.9831,25.0039,24.9762,25.0039,9400.0
2010-10-07 13:45:00,36.12,36.12,36.1,36.1,21700.0,25.0039,25.0039,24.99,24.99,21700.0
2010-10-07 13:50:00,36.09,36.11,36.09,36.1,23100.0,24.9831,24.997,24.9831,24.99,23100.0
2010-10-07 13:55:00,36.1,36.11,36.09,36.1,44300.0,24.99,24.997,24.9831,24.99,44300.0
2010-10-07 14:00:00,36.1,36.11,36.09,36.09,37000.0,24.99,24.997,24.9831,24.9831,37000.0
2010-10-07 14:05:00,36.1,36.11,36.09,36.1,43900.0,24.99,24.997,24.9831,24.99,43900.0
2010-10-07 14:10:00,36.09,36.11,36.09,36.1,28900.0,24.9831,24.997,24.9831,24.99,28900.0
2010-10-07 14:15:00,36.11,36.12,36.07,36.1,51900.0,24.997,25.0039,24.9693,24.99,51900.0
2010-10-07 14:20:00,36.1,36.13,36.09,36.13,32100.0,24.99,25.0108,24.9831,25.0108,32100.0
2010-10-07 14:25:00,36.13,36.16,36.13,36.15,31300.0,25.0108,25.0316,25.0108,25.0246,31300.0
2010-10-07 14:30:00,36.15,36.16,36.14,36.15,19300.0,25.0246,25.0316,25.0177,25.0246,19300.0
2010-10-07 14:35:00,36.14,36.15,36.14,36.15,4300.0,25.0177,25.0246,25.0177,25.0246,4300.0
2010-10-07 14:40:00,36.15,36.15,36.12,36.13,17100.0,25.0246,25.0246,25.0039,25.0108,17100.0
2010-10-07 14:45:00,36.13,36.14,36.11,36.11,21300.0,25.0108,25.0177,24.997,24.997,21300.0
2010-10-07 14:50:00,36.12,36.15,36.11,36.14,43700.0,25.0039,25.0246,24.997,25.0177,43700.0
2010-10-07 14:55:00,36.14,36.15,36.13,36.14,30300.0,25.0177,25.0246,25.0108,25.0177,30300.0
2010-10-07 15:00:00,36.14,36.14,36.09,36.1,51300.0,25.0177,25.0177,24.9831,24.99,51300.0
2010-10-07 15:05:00,36.11,36.13,36.1,36.11,35200.0,24.997,25.0108,24.99,24.997,35200.0
2010-10-07 15:10:00,36.12,36.12,36.1,36.11,24800.0,25.0039,25.0039,24.99,24.997,24800.0
2010-10-07 15:15:00,36.11,36.16,36.1,36.14,40900.0,24.997,25.0316,24.99,25.0177,40900.0
2010-10-07 15:20:00,36.13,36.15,36.13,36.13,40000.0,25.0108,25.0246,25.0108,25.0108,40000.0
2010-10-07 15:25:00,36.14,36.14,36.11,36.12,17900.0,25.0177,25.0177,24.997,25.0039,17900.0
2010-10-07 15:30:00,36.11,36.12,36.07,36.11,64100.0,24.997,25.0039,24.9693,24.997,64100.0
2010-10-07 15:35:00,36.11,36.2,36.1,36.2,82600.0,24.997,25.0593,24.99,25.0593,82600.0
2010-10-07 15:40:00,36.2,36.21,36.17,36.21,59700.0,25.0593,25.0662,25.0385,25.0662,59700.0
2010-10-07 15:45:00,36.21,36.22,36.14,36.14,72800.0,25.0662,25.0731,25.0177,25.0177,72800.0
2010-10-07 15:50:00,36.15,36.15,36.12,36.13,99300.0,25.0246,25.0246,25.0039,25.0108,99300.0
2010-10-07 15:55:00,36.13,36.17,36.12,36.16,144800.0,25.0108,25.0385,25.0039,25.0316,144800.0
2010-10-08 09:30:00,36.15,36.3,36.12,36.24,281200.0,25.0246,25.1285,25.0039,25.0869,281200.0
2010-10-08 09:35:00,36.24,36.24,36.18,36.22,22900.0,25.0869,25.0869,25.0454,25.0731,22900.0
2010-10-08 09:40:00,36.23,36.24,36.16,36.19,27600.0,25.08,25.0869,25.0316,25.0523,27600.0
2010-10-08 09:45:00,36.19,36.2,36.15,36.17,15300.0,25.0523,25.0593,25.0246,25.0385,15300.0
2010-10-08 09:50:00,36.17,36.24,36.17,36.22,15100.0,25.0385,25.0869,25.0385,25.0731,15100.0
2010-10-08 09:55:00,36.22,36.23,36.15,36.17,25900.0,25.0731,25.08,25.0246,25.0385,25900.0
2010-10-08 10:00:00,36.18,36.21,36.13,36.17,48900.0,25.0454,25.0662,25.0108,25.0385,48900.0
2010-10-08 10:05:00,36.18,36.25,36.18,36.19,25900.0,25.0454,25.0939,25.0454,25.0523,25900.0
2010-10-08 10:10:00,36.19,36.23,36.18,36.19,22800.0,25.0523,25.08,25.0454,25.0523,22800.0
2010-10-08 10:15:00,36.19,36.22,36.13,36.14,31500.0,25.0523,25.0731,25.0108,25.0177,31500.0
2010-10-08 10:20:00,36.13,36.14,36.03,36.05,42300.0,25.0108,25.0177,24.9416,24.9554,42300.0
2010-10-08 10:25:00,36.04,36.05,36.0,36.0,21200.0,24.9485,24.9554,24.9208,24.9208,21200.0
2010-10-08 10:30:00,36.01,36.05,36.0,36.03,36000.0,24.9277,24.9554,24.9208,24.9416,36000.0
2010-10-08 10:35:00,36.03,36.06,36.02,36.05,44400.0,24.9416,24.9623,24.9347,24.9554,44400.0
2010-10-08 10:40:00,36.05,36.05,36.04,36.04,11900.0,24.9554,24.9554,24.9485,24.9485,11900.0
2010-10-08 10:45:00,36.05,36.07,36.03,36.05,15900.0,24.9554,24.9693,24.9416,24.9554,15900.0
2010-10-08 10:50:00,36.05,36.08,36.04,36.08,10100.0,24.9554,24.9762,24.9485,24.9762,10100.0
2010-10-08 10:55:00,36.08,36.12,36.07,36.12,8500.0,24.9762,25.0039,24.9693,25.0039,8500.0
2010-10-08 11:00:00,36.12,36.15,36.12,36.14,12600.0,25.0039,25.0246,25.0039,25.0177,12600.0
2010-10-08 11:05:00,36.15,36.19,36.14,36.17,77400.0,25.0246,25.0523,25.0177,25.0385,77400.0
2010-10-08 11:10:00,36.17,36.19,36.11,36.12,51700.0,25.0385,25.0523,24.997,25.0039,51700.0
2010-10-08 11:15:00,36.11,36.17,36.11,36.15,16300.0,24.997,25.0385,24.997,25.0246,16300.0
2010-10-08 11:20:00,36.14,36.18,36.13,36.17,19700.0,25.0177,25.0454,25.0108,25.0385,19700.0
2010-10-08 11:25:00,36.17,36.2,36.16,36.19,30000.0,25.0385,25.0593,25.0316,25.0523,30000.0
2010-10-08 11:30:00,36.19,36.3,36.19,36.29,229800.0,25.0523,25.1285,25.0523,25.1216,229800.0
2010-10-08 11:35:00,36.29,36.3,36.27,36.3,22000.0,25.1216,25.1285,25.1077,25.1285,22000.0
2010-10-08 11:40:00,36.3,36.3,36.29,36.3,9900.0,25.1285,25.1285,25.1216,25.1285,9900.0
2010-10-08 11:45:00,36.3,36.3,36.29,36.3,16500.0,25.1285,25.1285,25.1216,25.1285,16500.0
2010-10-08 11:50:00,36.3,36.31,36.29,36.29,13200.0,25.1285,25.1354,25.1216,25.1216,13200.0
2010-10-08 11:55:00,36.3,36.3,36.25,36.27,18400.0,25.1285,25.1285,25.0939,25.1077,18400.0
2010-10-08 12:00:00,36.27,36.28,36.22,36.22,24200.0,25.1077,25.1146,25.0731,25.0731,24200.0
2010-10-08 12:05:00,36.22,36.22,36.19,36.19,12700.0,25.0731,25.0731,25.0523,25.0523,12700.0
2010-10-08 12:10:00,36.19,36.2,36.19,36.2,18100.0,25.0523,25.0593,25.0523,25.0593,18100.0
2010-10-08 12:15:00,36.19,36.21,36.19,36.2,14400.0,25.0523,25.0662,25.0523,25.0593,14400.0
2010-10-08 12:20:00,36.21,36.21,36.2,36.21,8800.0,25.0662,25.0662,25.0593,25.0662,8800.0
2010-10-08 12:25:00,36.21,36.23,36.21,36.22,7200.0,25.0662,25.08,25.0662,25.0731,7200.0
2010-10-08 12:30:00,36.22,36.26,36.22,36.26,23100.0,25.0731,25.1008,25.0731,25.1008,23100.0
2010-10-08 12:35:00,36.25,36.26,36.25,36.26,17100.0,25.0939,25.1008,25.0939,25.1008,17100.0
2010-10-08 12:40:00,36.26,36.28,36.25,36.27,14200.0,25.1008,25.1146,25.0939,25.1077,14200.0
2010-10-08 12:45:00,36.28,36.28,36.27,36.27,13000.0,25.1146,25.1146,25.1077,25.1077,13000.0
2010-10-08 12:50:00,36.27,36.29,36.25,36.28,77000.0,25.1077,25.1216,25.0939,25.1146,77000.0
2010-10-08 12:55:00,36.28,36.28,36.27,36.27,8200.0,25.1146,25.1146,25.1077,25.1077,8200.0
2010-10-08 13:00:00,36.28,36.31,36.27,36.28,15100.0,25.1146,25.1354,25.1077,25.1146,15100.0
2010-10-08 13:05:00,36.29,36.29,36.28,36.28,6200.0,25.1216,25.1216,25.1146,25.1146,6200.0
2010-10-08 13:10:00,36.29,36.29,36.28,36.28,7600.0,25.1216,25.1216,25.1146,25.1146,7600.0
2010-10-08 13:15:00,36.29,36.29,36.28,36.28,6400.0,25.1216,25.1216,25.1146,25.1146,6400.0
2010-10-08 13:20:00,36.29,36.3,36.26,36.27,42000.0,25.1216,25.1285,25.1008,25.1077,42000.0
2010-10-08 13:25:00,36.27,36.31,36.27,36.3,9100.0,25.1077,25.1354,25.1077,25.1285,9100.0
2010-10-08 13:30:00,36.31,36.31,36.3,36.3,5700.0,25.1354,25.1354,25.1285,25.1285,5700.0
2010-10-08 13:35:00,36.31,36.33,36.3,36.33,13500.0,25.1354,25.1493,25.1285,25.1493,13500.0
2010-10-08 13:40:00,36.33,36.33,36.29,36.29,14800.0,25.1493,25.1493,25.1216,25.1216,14800.0
2010-10-08 13:45:00,36.29,36.3,36.26,36.28,13300.0,25.1216,25.1285,25.1008,25.1146,13300.0
2010-10-08 13:50:00,36.29,36.31,36.29,36.29,21400.0,25.1216,25.1354,25.1216,25.1216,21400.0
2010-10-08 13:55:00,36.29,36.29,36.27,36.28,12600.0,25.1216,25.1216,25.1077,25.1146,12600.0
2010-10-08 14:00:00,36.28,36.28,36.23,36.26,25700.0,25.1146,25.1146,25.08,25.1008,25700.0
2010-10-08 14:05:00,36.26,36.3,36.26,36.3,9800.0,25.1008,25.1285,25.1008,25.1285,9800.0
2010-10-08 14:10:00,36.3,36.31,36.29,36.3,40300.0,25.1285,25.1354,25.1216,25.1285,40300.0
2010-10-08 14:15:00,36.3,36.31,36.3,36.31,3700.0,25.1285,25.1354,25.1285,25.1354,3700.0
2010-10-08 14:20:00,36.3,36.34,36.3,36.33,19100.0,25.1285,25.1562,25.1285,25.1493,19100.0
2010-10-08 14:25:00,36.33,36.36,36.32,36.34,8000.0,25.1493,25.17,25.1423,25.1562,8000.0
2010-10-08 14:30:00,36.34,36.36,36.34,36.35,7800.0,25.1562,25.17,25.1562,25.1631,7800.0
2010-10-08 14:35:00,36.36,36.36,36.34,36.34,9800.0,25.17,25.17,25.1562,25.1562,9800.0
2010-10-08 14:40:00,36.34,36.37,36.34,36.37,15800.0,25.1562,25.1769,25.1562,25.1769,15800.0
2010-10-08 14:45:00,36.37,36.38,36.36,36.36,13800.0,25.1769,25.1839,25.17,25.17,13800.0
2010-10-08 14:50:00,36.36,36.37,36.35,36.36,11500.0,25.17,25.1769,25.1631,25.17,11500.0
2010-10-08 14:55:00,36.36,36.37,36.35,36.35,15600.0,25.17,25.1769,25.1631,25.1631,15600.0
2010-10-08 15:00:00,36.35,36.35,36.32,36.33,32100.0,25.1631,25.1631,25.1423,25.1493,32100.0
2010-10-08 15:05:00,36.34,36.36,36.33,36.35,19100.0,25.1562,25.17,25.1493,25.1631,19100.0
2010-10-08 15:10:00,36.36,36.37,36.35,36.37,20200.0,25.17,25.1769,25.1631,25.1769,20200.0
2010-10-08 15:15:00,36.36,36.37,36.36,36.36,7300.0,25.17,25.1769,25.17,25.17,7300.0
2010-10-08 15:20:00,36.37,36.37,36.33,36.33,17500.0,25.1769,25.1769,25.1493,25.1493,17500.0
2010-10-08 15:25:00,36.34,36.34,36.33,36.33,9400.0,25.1562,25.1562,25.1493,25.1493,9400.0
2010-10-08 15:30:00,36.34,36.39,36.34,36.38,28600.0,25.1562,25.1908,25.1562,25.1839,28600.0
2010-10-08 15:35:00,36.39,36.42,36.38,36.4,16000.0,25.1908,25.2116,25.1839,25.1977,16000.0
2010-10-08 15:40:00,36.4,36.46,36.4,36.46,21600.0,25.1977,25.2392,25.1977,25.2392,21600.0
2010-10-08 15:45:00,36.46,36.46,36.42,36.43,35500.0,25.2392,25.2392,25.2116,25.2185,35500.0
2010-10-08 15:50:00,36.44,36.44,36.38,36.39,90400.0,25.2254,25.2254,25.1839,25.1908,90400.0
2010-10-08 15:55:00,36.38,36.39,36.32,36.33,120400.0,25.1839,25.1908,25.1423,25.1493,120400.0
2010-10-11 09:30:00,36.29,36.32,36.17,36.19,42700.0,25.1216,25.1423,25.0385,25.0523,42700.0
2010-10-11 09:35:00,36.2,36.26,36.18,36.25,45400.0,25.0593,25.1008,25.0454,25.0939,45400.0
2010-10-11 09:40:00,36.25,36.31,36.25,36.27,15000.0,25.0939,25.1354,25.0939,25.1077,15000.0
2010-10-11 09:45:00,36.28,36.3,36.26,36.29,12100.0,25.1146,25.1285,25.1008,25.1216,12100.0
2010-10-11 09:50:00,36.28,36.29,36.23,36.26,19000.0,25.1146,25.1216,25.08,25.1008,19000.0
2010-10-11 09:55:00,36.27,36.27,36.24,36.25,38000.0,25.1077,25.1077,25.0869,25.0939,38000.0
2010-10-11 10:00:00,36.24,36.32,36.24,36.32,14800.0,25.0869,25.1423,25.0869,25.1423,14800.0
2010-10-11 10:05:00,36.31,36.36,36.31,36.34,10800.0,25.1354,25.17,25.1354,25.1562,10800.0
2010-10-11 10:10:00,36.34,36.35,36.31,36.35,11000.0,25.1562,25.1631,25.1354,25.1631,11000.0
2010-10-11 10:15:00,36.35,36.38,36.35,36.38,4600.0,25.1631,25.1839,25.1631,25.1839,4600.0
2010-10-11 10:20:00,36.38,36.41,36.37,36.39,8100.0,25.1839,25.2046,25.1769,25.1908,8100.0
2010-10-11 10:25:00,36.39,36.43,36.38,36.43,4800.0,25.1908,25.2185,25.1839,25.2185,4800.0
2010-10-11 10:30:00,36.44,36.45,36.39,36.4,11300.0,25.2254,25.2323,25.1908,25.1977,11300.0
2010-10-11 10:35:00,36.4,36.41,36.35,36.35,9000.0,25.1977,25.2046,25.1631,25.1631,9000.0
2010-10-11 10:40:00,36.35,36.38,36.35,36.37,7700.0,25.1631,25.1839,25.1631,25.1769,7700.0
2010-10-11 10:45:00,36.35,36.38,36.28,36.35,35800.0,25.1631,25.1839,25.1146,25.1631,35800.0
2010-10-11 10:50:00,36.35,36.37,36.35,36.36,7700.0,25.1631,25.1769,25.1631,25.17,7700.0
2010-10-11 10:55:00,36.36,36.38,36.36,36.38,6500.0,25.17,25.1839,25.17,25.1839,6500.0
2010-10-11 11:00:00,36.38,36.4,36.37,36.38,10200.0,25.1839,25.1977,25.1769,25.1839,10200.0
2010-10-11 11:05:00,36.38,36.39,36.37,36.39,4800.0,25.1839,25.1908,25.1769,25.1908,4800.0
2010-10-11 11:10:00,36.39,36.47,36.39,36.46,8200.0,25.1908,25.2462,25.1908,25.2392,8200.0
2010-10-11 11:15:00,36.46,36.46,36.45,36.45,7300.0,25.2392,25.2392,25.2323,25.2323,7300.0
2010-10-11 11:20:00,36.45,36.46,36.44,36.44,11500.0,25.2323,25.2392,25.2254,25.2254,11500.0
2010-10-11 11:25:00,36.45,36.48,36.44,36.47,11600.0,25.2323,25.2531,25.2254,25.2462,11600.0
2010-10-11 11:30:00,36.47,36.48,36.44,36.44,19000.0,25.2462,25.2531,25.2254,25.2254,19000.0
2010-10-11 11:35:00,36.44,36.45,36.42,36.44,18300.0,25.2254,25.2323,25.2116,25.2254,18300.0
2010-10-11 11:40:00,36.44,36.45,36.42,36.43,30200.0,25.2254,25.2323,25.2116,25.2185,30200.0
2010-10-11 11:45:00,36.43,36.43,36.42,36.42,12600.0,25.2185,25.2185,25.2116,25.2116,12600.0
2010-10-11 11:50:00,36.43,36.45,36.42,36.45,31600.0,25.2185,25.2323,25.2116,25.2323,31600.0
2010-10-11 11:55:00,36.45,36.45,36.41,36.41,28900.0,25.2323,25.2323,25.2046,25.2046,28900.0
2010-10-11 12:00:00,36.42,36.43,36.41,36.41,4000.0,25.2116,25.2185,25.2046,25.2046,4000.0
2010-10-11 12:05:00,36.42,36.42,36.4,36.4,10100.0,25.2116,25.2116,25.1977,25.1977,10100.0
2010-10-11 12:10:00,36.4,36.43,36.4,36.42,10200.0,25.1977,25.2185,25.1977,25.2116,10200.0
2010-10-11 12:15:00,36.42,36.43,36.41,36.42,13000.0,25.2116,25.2185,25.2046,25.2116,13000.0
2010-10-11 12:20:00,36.42,36.44,36.41,36.44,9500.0,25.2116,25.2254,25.2046,25.2254,9500.0
2010-10-11 12:25:00,36.43,36.44,36.43,36.43,2400.0,25.2185,25.2254,25.2185,25.2185,2400.0
2010-10-11 12:30:00,36.43,36.44,36.43,36.44,1200.0,25.2185,25.2254,25.2185,25.2254,1200.0
2010-10-11 12:35:00,36.43,36.45,36.43,36.45,7900.0,25.2185,25.2323,25.2185,25.2323,7900.0
2010-10-11 12:40:00,36.45,36.47,36.44,36.47,5900.0,25.2323,25.2462,25.2254,25.2462,5900.0
2010-10-11 12:45:00,36.47,36.47,36.45,36.45,5300.0,25.2462,25.2462,25.2323,25.2323,5300.0
2010-10-11 12:50:00,36.45,36.45,36.43,36.44,11900.0,25.2323,25.2323,25.2185,25.2254,11900.0
2010-10-11 12:55:00,36.44,36.45,36.44,36.45,700.0,25.2254,25.2323,25.2254,25.2323,700.0
2010-10-11 13:00:00,36.45,36.47,36.45,36.46,10800.0,25.2323,25.2462,25.2323,25.2392,10800.0
2010-10-11 13:05:00,36.46,36.46,36.46,36.46,700.0,25.2392,25.2392,25.2392,25.2392,700.0
2010-10-11 13:10:00,36.46,36.47,36.46,36.47,9000.0,25.2392,25.2462,25.2392,25.2462,9000.0
2010-10-11 13:15:00,36.46,36.47,36.46,36.46,26000.0,25.2392,25.2462,25.2392,25.2392,26000.0
2010-10-11 13:20:00,36.46,36.47,36.46,36.46,2300.0,25.2392,25.2462,25.2392,25.2392,2300.0
2010-10-11 13:25:00,36.46,36.46,36.44,36.44,24400.0,25.2392,25.2392,25.2254,25.2254,24400.0
2010-10-11 13:30:00,36.44,36.46,36.44,36.46,17900.0,25.2254,25.2392,25.2254,25.2392,17900.0
2010-10-11 13:35:00,36.45,36.46,36.45,36.46,10800.0,25.2323,25.2392,25.2323,25.2392,10800.0
2010-10-11 13:40:00,36.46,36.46,36.45,36.45,2000.0,25.2392,25.2392,25.2323,25.2323,2000.0
2010-10-11 13:45:00,36.45,36.45,36.44,36.45,41500.0,25.2323,25.2323,25.2254,25.2323,41500.0
2010-10-11 13:50:00,36.44,36.45,36.44,36.45,8600.0,25.2254,25.2323,25.2254,25.2323,8600.0
2010-10-11 13:55:00,36.45,36.46,36.44,36.45,13400.0,25.2323,25.2392,25.2254,25.2323,13400.0
2010-10-11 14:00:00,36.46,36.48,36.46,36.47,9000.0,25.2392,25.2531,25.2392,25.2462,9000.0
2010-10-11 14:05:00,36.47,36.48,36.46,36.47,10500.0,25.2462,25.2531,25.2392,25.2462,10500.0
2010-10-11 14:10:00,36.47,36.48,36.47,36.47,7700.0,25.2462,25.2531,25.2462,25.2462,7700.0
2010-10-11 14:15:00,36.47,36.48,36.47,36.47,6300.0,25.2462,25.2531,25.2462,25.2462,6300.0
2010-10-11 14:20:00,36.47,36.47,36.47,36.47,1400.0,25.2462,25.2462,25.2462,25.2462,1400.0
2010-10-11 14:25:00,36.47,36.47,36.45,36.45,19600.0,25.2462,25.2462,25.2323,25.2323,19600.0
2010-10-11 14:30:00,36.46,36.46,36.45,36.45,4100.0,25.2392,25.2392,25.2323,25.2323,4100.0
2010-10-11 14:35:00,36.46,36.46,36.45,36.45,12200.0,25.2392,25.2392,25.2323,25.2323,12200.0
2010-10-11 14:40:00,36.46,36.48,36.45,36.47,15200.0,25.2392,25.2531,25.2323,25.2462,15200.0
2010-10-11 14:45:00,36.47,36.48,36.47,36.48,17200.0,25.2462,25.2531,25.2462,25.2531,17200.0
2010-10-11 14:50:00,36.47,36.48,36.47,36.47,5100.0,25.2462,25.2531,25.2462,25.2462,5100.0
2010-10-11 14:55:00,36.48,36.49,36.47,36.47,22200.0,25.2531,25.26,25.2462,25.2462,22200.0
2010-10-11 15:00:00,36.48,36.48,36.47,36.47,12000.0,25.2531,25.2531,25.2462,25.2462,12000.0
2010-10-11 15:05:00,36.47,36.48,36.47,36.48,5100.0,25.2462,25.2531,25.2462,25.2531,5100.0
2010-10-11 15:10:00,36.47,36.48,36.44,36.45,28900.0,25.2462,25.2531,25.2254,25.2323,28900.0
2010-10-11 15:15:00,36.44,36.45,36.44,36.44,11400.0,25.2254,25.2323,25.2254,25.2254,11400.0
2010-10-11 15:20:00,36.45,36.45,36.44,36.44,16700.0,25.2323,25.2323,25.2254,25.2254,16700.0
2010-10-11 15:25:00,36.45,36.45,36.43,36.43,30800.0,25.2323,25.2323,25.2185,25.2185,30800.0
2010-10-11 15:30:00,36.44,36.44,36.38,36.38,42400.0,25.2254,25.2254,25.1839,25.1839,42400.0
2010-10-11 15:35:00,36.38,36.39,36.31,36.32,150000.0,25.1839,25.1908,25.1354,25.1423,150000.0
2010-10-11 15:40:00,36.31,36.35,36.3,36.34,88500.0,25.1354,25.1631,25.1285,25.1562,88500.0
2010-10-11 15:45:00,36.34,36.4,36.33,36.39,46300.0,25.1562,25.1977,25.1493,25.1908,46300.0
2010-10-11 15:50:00,36.4,36.41,36.37,36.41,34100.0,25.1977,25.2046,25.1769,25.2046,34100.0
2010-10-11 15:55:00,36.4,36.43,36.39,36.43,112800.0,25.1977,25.2185,25.1908,25.2185,112800.0
2010-10-12 09:30:00,36.42,36.43,36.25,36.25,52800.0,25.2116,25.2185,25.0939,25.0939,52800.0
2010-10-12 09:35:00,36.25,36.34,36.24,36.29,46700.0,25.0939,25.1562,25.0869,25.1216,46700.0
2010-10-12 09:40:00,36.29,36.31,36.24,36.27,79600.0,25.1216,25.1354,25.0869,25.1077,79600.0
2010-10-12 09:45:00,36.27,36.27,36.04,36.05,92600.0,25.1077,25.1077,24.9485,24.9554,92600.0
2010-10-12 09:50:00,36.06,36.09,36.03,36.03,43900.0,24.9623,24.9831,24.9416,24.9416,43900.0
2010-10-12 09:55:00,36.04,36.16,36.04,36.16,22100.0,24.9485,25.0316,24.9485,25.0316,22100.0
2010-10-12 10:00:00,36.15,36.15,36.04,36.06,58900.0,25.0246,25.0246,24.9485,24.9623,58900.0
2010-10-12 10:05:00,36.05,36.06,36.02,36.04,53400.0,24.9554,24.9623,24.9347,24.9485,53400.0
2010-10-12 10:10:00,36.04,36.13,36.04,36.13,22900.0,24.9485,25.0108,24.9485,25.0108,22900.0
2010-10-12 10:15:00,36.13,36.19,36.13,36.19,15300.0,25.0108,25.0523,25.0108,25.0523,15300.0
2010-10-12 10:20:00,36.2,36.2,36.17,36.18,12800.0,25.0593,25.0593,25.0385,25.0454,12800.0
2010-10-12 10:25:00,36.19,36.2,36.12,36.15,67200.0,25.0523,25.0593,25.0039,25.0246,67200.0
2010-10-12 10:30:00,36.16,36.21,36.16,36.18,49700.0,25.0316,25.0662,25.0316,25.0454,49700.0
2010-10-12 10:35:00,36.19,36.22,36.18,36.21,12200.0,25.0523,25.0731,25.0454,25.0662,12200.0
2010-10-12 10:40:00,36.21,36.31,36.2,36.29,26200.0,25.0662,25.1354,25.0593,25.1216,26200.0
2010-10-12 10:45:00,36.3,36.31,36.22,36.23,30400.0,25.1285,25.1354,25.0731,25.08,30400.0
2010-10-12 10:50:00,36.23,36.23,36.17,36.18,30300.0,25.08,25.08,25.0385,25.0454,30300.0
2010-10-12 10:55:00,36.19,36.2,36.17,36.19,26800.0,25.0523,25.0593,25.0385,25.0523,26800.0
2010-10-12 11:00:00,36.19,36.25,36.18,36.25,23000.0,25.0523,25.0939,25.0454,25.0939,23000.0
2010-10-12 11:05:00,36.25,36.3,36.25,36.3,7100.0,25.0939,25.1285,25.0939,25.1285,7100.0
2010-10-12 11:10:00,36.3,36.32,36.26,36.26,16700.0,25.1285,25.1423,25.1008,25.1008,16700.0
2010-10-12 11:15:00,36.27,36.3,36.27,36.27,10900.0,25.1077,25.1285,25.1077,25.1077,10900.0
2010-10-12 11:20:00,36.27,36.29,36.27,36.29,6800.0,25.1077,25.1216,25.1077,25.1216,6800.0
2010-10-12 11:25:00,36.29,36.3,36.29,36.3,11200.0,25.1216,25.1285,25.1216,25.1285,11200.0
2010-10-12 11:30:00,36.3,36.3,36.29,36.29,6600.0,25.1285,25.1285,25.1216,25.1216,6600.0
2010-10-12 11:35:00,36.3,36.35,36.29,36.29,54800.0,25.1285,25.1631,25.1216,25.1216,54800.0
2010-10-12 11:40:00,36.3,36.31,36.28,36.31,16600.0,25.1285,25.1354,25.1146,25.1354,16600.0
2010-10-12 11:45:00,36.32,36.32,36.28,36.29,5300.0,25.1423,25.1423,25.1146,25.1216,5300.0
2010-10-12 11:50:00,36.28,36.31,36.28,36.29,7300.0,25.1146,25.1354,25.1146,25.1216,7300.0
2010-10-12 11:55:00,36.28,36.32,36.28,36.28,9200.0,25.1146,25.1423,25.1146,25.1146,9200.0
2010-10-12 12:00:00,36.29,36.31,36.27,36.27,7300.0,25.1216,25.1354,25.1077,25.1077,7300.0
2010-10-12 12:05:00,36.27,36.28,36.26,36.26,8300.0,25.1077,25.1146,25.1008,25.1008,8300.0
2010-10-12 12:10:00,36.26,36.26,36.23,36.24,6500.0,25.1008,25.1008,25.08,25.0869,6500.0
2010-10-12 12:15:00,36.24,36.27,36.23,36.26,21500.0,25.0869,25.1077,25.08,25.1008,21500.0
2010-10-12 12:20:00,36.27,36.29,36.23,36.23,16500.0,25.1077,25.1216,25.08,25.08,16500.0
2010-10-12 12:25:00,36.24,36.26,36.23,36.26,12700.0,25.0869,25.1008,25.08,25.1008,12700.0
2010-10-12 12:30:00,36.27,36.27,36.25,36.27,14300.0,25.1077,25.1077,25.0939,25.1077,14300.0
2010-10-12 12:35:00,36.26,36.27,36.26,36.27,2400.0,25.1008,25.1077,25.1008,25.1077,2400.0
2010-10-12 12:40:00,36.27,36.27,36.26,36.26,2700.0,25.1077,25.1077,25.1008,25.1008,2700.0
2010-10-12 12:45:00,36.26,36.27,36.26,36.26,16100.0,25.1008,25.1077,25.1008,25.1008,16100.0
2010-10-12 12:50:00,36.27,36.28,36.27,36.28,3900.0,25.1077,25.1146,25.1077,25.1146,3900.0
2010-10-12 12:55:00,36.28,36.29,36.27,36.28,6700.0,25.1146,25.1216,25.1077,25.1146,6700.0
2010-10-12 13:00:00,36.28,36.29,36.28,36.28,5300.0,25.1146,25.1216,25.1146,25.1146,5300.0
2010-10-12 13:05:00,36.28,36.28,36.27,36.27,4600.0,25.1146,25.1146,25.1077,25.1077,4600.0
2010-10-12 13:10:00,36.28,36.29,36.27,36.29,22700.0,25.1146,25.1216,25.1077,25.1216,22700.0
2010-10-12 13:15:00,36.3,36.33,36.3,36.32,11200.0,25.1285,25.1493,25.1285,25.1423,11200.0
2010-10-12 13:20:00,36.33,36.33,36.32,36.32,6800.0,25.1493,25.1493,25.1423,25.1423,6800.0
2010-10-12 13:25:00,36.32,36.33,36.29,36.29,7600.0,25.1423,25.1493,25.1216,25.1216,7600.0
2010-10-12 13:30:00,36.3,36.31,36.29,36.3,41800.0,25.1285,25.1354,25.1216,25.1285,41800.0
2010-10-12 13:35:00,36.31,36.31,36.29,36.3,15500.0,25.1354,25.1354,25.1216,25.1285,15500.0
2010-10-12 13:40:00,36.3,36.3,36.29,36.29,4900.0,25.1285,25.1285,25.1216,25.1216,4900.0
2010-10-12 13:45:00,36.3,36.3,36.29,36.29,800.0,25.1285,25.1285,25.1216,25.1216,800.0
2010-10-12 13:50:00,36.29,36.3,36.29,36.3,3500.0,25.1216,25.1285,25.1216,25.1285,3500.0
2010-10-12 13:55:00,36.3,36.3,36.27,36.28,10100.0,25.1285,25.1285,25.1077,25.1146,10100.0
2010-10-12 14:00:00,36.29,36.38,36.24,36.36,32600.0,25.1216,25.1839,25.0869,25.17,32600.0
2010-10-12 14:05:00,36.37,36.37,36.33,36.36,21600.0,25.1769,25.1769,25.1493,25.17,21600.0
2010-10-12 14:10:00,36.37,36.46,36.36,36.41,22800.0,25.1769,25.2392,25.17,25.2046,22800.0
2010-10-12 14:15:00,36.42,36.47,36.42,36.43,13400.0,25.2116,25.2462,25.2116,25.2185,13400.0
2010-10-12 14:20:00,36.43,36.43,36.38,36.38,10100.0,25.2185,25.2185,25.1839,25.1839,10100.0
2010-10-12 14:25:00,36.37,36.41,36.37,36.41,8900.0,25.1769,25.2046,25.1769,25.2046,8900.0
2010-10-12 14:30:00,36.42,36.43,36.35,36.38,17700.0,25.2116,25.2185,25.1631,25.1839,17700.0
2010-10-12 14:35:00,36.38,36.4,36.38,36.4,4900.0,25.1839,25.1977,25.1839,25.1977,4900.0
2010-10-12 14:40:00,36.4,36.46,36.39,36.45,12600.0,25.1977,25.2392,25.1908,25.2323,12600.0
2010-10-12 14:45:00,36.46,36.5,36.45,36.49,42100.0,25.2392,25.2669,25.2323,25.26,42100.0
2010-10-12 14:50:00,36.48,36.5,36.48,36.49,8800.0,25.2531,25.2669,25.2531,25.26,8800.0
2010-10-12 14:55:00,36.49,36.5,36.47,36.5,41100.0,25.26,25.2669,25.2462,25.2669,41100.0
2010-10-12 15:00:00,36.49,36.49,36.45,36.46,16000.0,25.26,25.26,25.2323,25.2392,16000.0
2010-10-12 15:05:00,36.47,36.49,36.46,36.47,11900.0,25.2462,25.26,25.2392,25.2462,11900.0
2010-10-12 15:10:00,36.48,36.51,36.48,36.49,39000.0,25.2531,25.2739,25.2531,25.26,39000.0
2010-10-12 15:15:00,36.49,36.53,36.49,36.52,15700.0,25.26,25.2877,25.26,25.2808,15700.0
2010-10-12 15:20:00,36.53,36.57,36.52,36.57,27000.0,25.2877,25.3154,25.2808,25.3154,27000.0
2010-10-12 15:25:00,36.57,36.62,36.56,36.61,24500.0,25.3154,25.35,25.3085,25.3431,24500.0
2010-10-12 15:30:00,36.61,36.61,36.58,36.59,26600.0,25.3431,25.3431,25.3223,25.3292,26600.0
2010-10-12 15:35:00,36.58,36.61,36.57,36.61,40600.0,25.3223,25.3431,25.3154,25.3431,40600.0
2010-10-12 15:40:00,36.6,36.6,36.54,36.57,49800.0,25.3362,25.3362,25.2946,25.3154,49800.0
2010-10-12 15:45:00,36.58,36.6,36.57,36.58,61000.0,25.3223,25.3362,25.3154,25.3223,61000.0
2010-10-12 15:50:00,36.57,36.58,36.54,36.54,49300.0,25.3154,25.3223,25.2946,25.2946,49300.0
2010-10-12 15:55:00,36.54,36.55,36.51,36.51,82200.0,25.2946,25.3015,25.2739,25.2739,82200.0
2010-10-13 09:30:00,36.64,36.74,36.57,36.73,32100.0,25.3638,25.4331,25.3154,25.4261,32100.0
2010-10-13 09:35:00,36.72,36.73,36.71,36.72,13300.0,25.4192,25.4261,25.4123,25.4192,13300.0
2010-10-13 09:40:00,36.73,36.8,36.72,36.8,18600.0,25.4261,25.4746,25.4192,25.4746,18600.0
2010-10-13 09:45:00,36.8,36.9,36.79,36.89,27800.0,25.4746,25.5438,25.4677,25.5369,27800.0
2010-10-13 09:50:00,36.88,36.9,36.81,36.87,34000.0,25.53,25.5438,25.4815,25.5231,34000.0
2010-10-13 09:55:00,36.88,36.9,36.84,36.84,23800.0,25.53,25.5438,25.5023,25.5023,23800.0
2010-10-13 10:00:00,36.85,36.88,36.84,36.84,29000.0,25.5092,25.53,25.5023,25.5023,29000.0
2010-10-13 10:05:00,36.85,36.85,36.81,36.83,14500.0,25.5092,25.5092,25.4815,25.4954,14500.0
2010-10-13 10:10:00,36.82,36.88,36.82,36.86,21300.0,25.4885,25.53,25.4885,25.5161,21300.0
2010-10-13 10:15:00,36.86,36.87,36.82,36.83,22100.0,25.5161,25.5231,25.4885,25.4954,22100.0
2010-10-13 10:20:00,36.82,36.86,36.81,36.86,9900.0,25.4885,25.5161,25.4815,25.5161,9900.0
2010-10-13 10:25:00,36.85,36.87,36.85,36.85,9100.0,25.5092,25.5231,25.5092,25.5092,9100.0
2010-10-13 10:30:00,36.86,36.88,36.84,36.87,59600.0,25.5161,25.53,25.5023,25.5231,59600.0
2010-10-13 10:35:00,36.87,36.88,36.86,36.87,22900.0,25.5231,25.53,25.5161,25.5231,22900.0
2010-10-13 10:40:00,36.87,36.88,36.86,36.87,13700.0,25.5231,25.53,25.5161,25.5231,13700.0
2010-10-13 10:45:00,36.87,36.88,36.85,36.86,20900.0,25.5231,25.53,25.5092,25.5161,20900.0
2010-10-13 10:50:00,36.86,36.86,36.85,36.85,9300.0,25.5161,25.5161,25.5092,25.5092,9300.0
2010-10-13 10:55:00,36.86,36.89,36.85,36.89,21700.0,25.5161,25.5369,25.5092,25.5369,21700.0
2010-10-13 11:00:00,36.89,36.98,36.88,36.98,27800.0,25.5369,25.5992,25.53,25.5992,27800.0
2010-10-13 11:05:00,36.98,37.0,36.97,36.99,68500.0,25.5992,25.6131,25.5923,25.6061,68500.0
2010-10-13 11:10:00,36.99,37.0,36.98,36.98,12300.0,25.6061,25.6131,25.5992,25.5992,12300.0
2010-10-13 11:15:00,36.98,36.99,36.97,36.99,25800.0,25.5992,25.6061,25.5923,25.6061,25800.0
2010-10-13 11:20:00,36.99,36.99,36.98,36.98,12000.0,25.6061,25.6061,25.5992,25.5992,12000.0
2010-10-13 11:25:00,36.99,36.99,36.97,36.98,12400.0,25.6061,25.6061,25.5923,25.5992,12400.0
2010-10-13 11:30:00,36.98,36.99,36.98,36.98,5500.0,25.5992,25.6061,25.5992,25.5992,5500.0
2010-10-13 11:35:00,36.99,37.03,36.98,37.03,186600.0,25.6061,25.6338,25.5992,25.6338,186600.0
2010-10-13 11:40:00,37.02,37.02,36.93,36.96,110600.0,25.6269,25.6269,25.5646,25.5854,110600.0
2010-10-13 11:45:00,36.96,36.99,36.95,36.99,30100.0,25.5854,25.6061,25.5784,25.6061,30100.0
2010-10-13 11:50:00,37.0,37.0,36.97,36.97,7800.0,25.6131,25.6131,25.5923,25.5923,7800.0
2010-10-13 11:55:00,36.97,36.98,36.96,36.97,24800.0,25.5923,25.5992,25.5854,25.5923,24800.0
2010-10-13 12:00:00,36.97,37.01,36.97,37.0,23100.0,25.5923,25.62,25.5923,25.6131,23100.0
2010-10-13 12:05:00,37.0,37.01,36.99,37.0,17000.0,25.6131,25.62,25.6061,25.6131,17000.0
2010-10-13 12:10:00,37.0,37.02,37.0,37.01,19100.0,25.6131,25.6269,25.6131,25.62,19100.0
2010-10-13 12:15:00,37.02,37.04,37.01,37.03,13000.0,25.6269,25.6407,25.62,25.6338,13000.0
2010-10-13 12:20:00,37.04,37.06,37.03,37.06,12800.0,25.6407,25.6546,25.6338,25.6546,12800.0
2010-10-13 12:25:00,37.06,37.1,37.05,37.08,19700.0,25.6546,25.6823,25.6477,25.6684,19700.0
2010-10-13 12:30:00,37.09,37.1,37.07,37.07,15600.0,25.6754,25.6823,25.6615,25.6615,15600.0
2010-10-13 12:35:00,37.07,37.12,37.06,37.12,25100.0,25.6615,25.6961,25.6546,25.6961,25100.0
2010-10-13 12:40:00,37.12,37.12,37.06,37.09,21300.0,25.6961,25.6961,25.6546,25.6754,21300.0
2010-10-13 12:45:00,37.08,37.12,37.08,37.12,21800.0,25.6684,25.6961,25.6684,25.6961,21800.0
2010-10-13 12:50:00,37.11,37.12,37.1,37.1,26500.0,25.6892,25.6961,25.6823,25.6823,26500.0
2010-10-13 12:55:00,37.1,37.1,37.08,37.08,6100.0,25.6823,25.6823,25.6684,25.6684,6100.0
2010-10-13 13:00:00,37.08,37.09,37.07,37.07,13100.0,25.6684,25.6754,25.6615,25.6615,13100.0
2010-10-13 13:05:00,37.08,37.1,37.08,37.1,8800.0,25.6684,25.6823,25.6684,25.6823,8800.0
2010-10-13 13:10:00,37.09,37.11,37.09,37.11,20900.0,25.6754,25.6892,25.6754,25.6892,20900.0
2010-10-13 13:15:00,37.11,37.13,37.1,37.12,20600.0,25.6892,25.703,25.6823,25.6961,20600.0
2010-10-13 13:20:00,37.12,37.13,37.12,37.13,5400.0,25.6961,25.703,25.6961,25.703,5400.0
2010-10-13 13:25:00,37.13,37.15,37.12,37.13,24900.0,25.703,25.7169,25.6961,25.703,24900.0
2010-10-13 13:30:00,37.14,37.16,37.13,37.16,9700.0,25.71,25.7238,25.703,25.7238,9700.0
2010-10-13 13:35:00,37.15,37.21,37.15,37.2,21500.0,25.7169,25.7584,25.7169,25.7515,21500.0
2010-10-13 13:40:00,37.2,37.21,37.19,37.2,11600.0,25.7515,25.7584,25.7446,25.7515,11600.0
2010-10-13 13:45:00,37.2,37.2,37.19,37.19,11400.0,25.7515,25.7515,25.7446,25.7446,11400.0
2010-10-13 13:50:00,37.2,37.2,37.19,37.19,3700.0,25.7515,25.7515,25.7446,25.7446,3700.0
2010-10-13 13:55:00,37.2,37.2,37.16,37.17,15200.0,25.7515,25.7515,25.7238,25.7307,15200.0
2010-10-13 14:00:00,37.17,37.22,37.17,37.2,28500.0,25.7307,25.7653,25.7307,25.7515,28500.0
2010-10-13 14:05:00,37.2,37.2,37.19,37.2,6000.0,25.7515,25.7515,25.7446,25.7515,6000.0
2010-10-13 14:10:00,37.2,37.24,37.19,37.24,20200.0,25.7515,25.7792,25.7446,25.7792,20200.0
2010-10-13 14:15:00,37.24,37.24,37.22,37.23,15100.0,25.7792,25.7792,25.7653,25.7723,15100.0
2010-10-13 14:20:00,37.22,37.24,37.22,37.22,14600.0,25.7653,25.7792,25.7653,25.7653,14600.0
2010-10-13 14:25:00,37.23,37.24,37.22,37.23,17200.0,25.7723,25.7792,25.7653,25.7723,17200.0
2010-10-13 14:30:00,37.23,37.24,37.22,37.24,28700.0,25.7723,25.7792,25.7653,25.7792,28700.0
2010-10-13 14:35:00,37.24,37.24,37.16,37.17,49800.0,25.7792,25.7792,25.7238,25.7307,49800.0
2010-10-13 14:40:00,37.18,37.21,37.17,37.18,30000.0,25.7377,25.7584,25.7307,25.7377,30000.0
2010-10-13 14:45:00,37.19,37.19,37.12,37.12,49500.0,25.7446,25.7446,25.6961,25.6961,49500.0
2010-10-13 14:50:00,37.13,37.15,37.11,37.11,35500.0,25.703,25.7169,25.6892,25.6892,35500.0
2010-10-13 14:55:00,37.12,37.14,37.11,37.13,65000.0,25.6961,25.71,25.6892,25.703,65000.0
2010-10-13 15:00:00,37.14,37.16,37.08,37.11,66400.0,25.71,25.7238,25.6684,25.6892,66400.0
2010-10-13 15:05:00,37.11,37.15,37.11,37.15,33800.0,25.6892,25.7169,25.6892,25.7169,33800.0
2010-10-13 15:10:00,37.15,37.15,37.09,37.12,46800.0,25.7169,25.7169,25.6754,25.6961,46800.0
2010-10-13 15:15:00,37.13,37.17,37.12,37.15,43500.0,25.703,25.7307,25.6961,25.7169,43500.0
2010-10-13 15:20:00,37.16,37.17,37.12,37.13,38200.0,25.7238,25.7307,25.6961,25.703,38200.0
2010-10-13 15:25:00,37.13,37.14,37.05,37.05,28100.0,25.703,25.71,25.6477,25.6477,28100.0
2010-10-13 15:30:00,37.06,37.1,37.05,37.1,27500.0,25.6546,25.6823,25.6477,25.6823,27500.0
2010-10-13 15:35:00,37.1,37.14,37.1,37.11,24500.0,25.6823,25.71,25.6823,25.6892,24500.0
2010-10-13 15:40:00,37.11,37.17,37.09,37.17,72100.0,25.6892,25.7307,25.6754,25.7307,72100.0
2010-10-13 15:45:00,37.16,37.17,37.06,37.07,66000.0,25.7238,25.7307,25.6546,25.6615,66000.0
2010-10-13 15:50:00,37.06,37.08,37.02,37.02,77600.0,25.6546,25.6684,25.6269,25.6269,77600.0
2010-10-13 15:55:00,37.03,37.05,36.98,36.99,223400.0,25.6338,25.6477,25.5992,25.6061,223400.0
2010-10-14 09:30:00,37.02,37.11,37.01,37.09,42600.0,25.6269,25.6892,25.62,25.6754,42600.0
2010-10-14 09:35:00,37.1,37.1,37.0,37.01,34100.0,25.6823,25.6823,25.6131,25.62,34100.0
2010-10-14 09:40:00,37.0,37.04,36.95,37.0,30000.0,25.6131,25.6407,25.5784,25.6131,30000.0
2010-10-14 09:45:00,37.0,37.02,36.94,36.96,19300.0,25.6131,25.6269,25.5715,25.5854,19300.0
2010-10-14 09:50:00,36.97,37.0,36.95,36.98,16400.0,25.5923,25.6131,25.5784,25.5992,16400.0
2010-10-14 09:55:00,36.98,36.98,36.85,36.89,24400.0,25.5992,25.5992,25.5092,25.5369,24400.0
2010-10-14 10:00:00,36.89,36.95,36.88,36.92,18600.0,25.5369,25.5784,25.53,25.5577,18600.0
2010-10-14 10:05:00,36.92,36.97,36.92,36.94,14400.0,25.5577,25.5923,25.5577,25.5715,14400.0
2010-10-14 10:10:00,36.94,36.97,36.92,36.96,28900.0,25.5715,25.5923,25.5577,25.5854,28900.0
2010-10-14 10:15:00,36.96,37.01,36.96,36.98,24500.0,25.5854,25.62,25.5854,25.5992,24500.0
2010-10-14 10:20:00,36.99,36.99,36.95,36.96,14900.0,25.6061,25.6061,25.5784,25.5854,14900.0
2010-10-14 10:25:00,36.96,36.96,36.92,36.95,19200.0,25.5854,25.5854,25.5577,25.5784,19200.0
2010-10-14 10:30:00,36.94,36.94,36.92,36.94,13800.0,25.5715,25.5715,25.5577,25.5715,13800.0
2010-10-14 10:35:00,36.95,36.96,36.94,36.95,7400.0,25.5784,25.5854,25.5715,25.5784,7400.0
2010-10-14 10:40:00,36.95,36.96,36.9,36.9,20100.0,25.5784,25.5854,25.5438,25.5438,20100.0
2010-10-14 10:45:00,36.9,36.97,36.9,36.97,22200.0,25.5438,25.5923,25.5438,25.5923,22200.0
2010-10-14 10:50:00,36.97,37.03,36.97,37.02,10900.0,25.5923,25.6338,25.5923,25.6269,10900.0
2010-10-14 10:55:00,37.01,37.02,36.98,36.98,4800.0,25.62,25.6269,25.5992,25.5992,4800.0
2010-10-14 11:00:00,36.99,37.01,36.98,36.98,9400.0,25.6061,25.62,25.5992,25.5992,9400.0
2010-10-14 11:05:00,36.99,37.0,36.98,37.0,7700.0,25.6061,25.6131,25.5992,25.6131,7700.0
2010-10-14 11:10:00,37.0,37.02,37.0,37.01,7500.0,25.6131,25.6269,25.6131,25.62,7500.0
2010-10-14 11:15:00,37.02,37.03,36.99,36.99,22200.0,25.6269,25.6338,25.6061,25.6061,22200.0
2010-10-14 11:20:00,36.99,37.04,36.99,37.04,87500.0,25.6061,25.6407,25.6061,25.6407,87500.0
2010-10-14 11:25:00,37.04,37.04,37.0,37.02,26600.0,25.6407,25.6407,25.6131,25.6269,26600.0
2010-10-14 11:30:00,37.03,37.05,37.0,37.04,34100.0,25.6338,25.6477,25.6131,25.6407,34100.0
2010-10-14 11:35:00,37.03,37.04,37.02,37.02,29300.0,25.6338,25.6407,25.6269,25.6269,29300.0
2010-10-14 11:40:00,37.01,37.01,36.96,36.96,24900.0,25.62,25.62,25.5854,25.5854,24900.0
2010-10-14 11:45:00,36.97,36.97,36.93,36.95,33400.0,25.5923,25.5923,25.5646,25.5784,33400.0
2010-10-14 11:50:00,36.94,37.0,36.94,36.99,18500.0,25.5715,25.6131,25.5715,25.6061,18500.0
2010-10-14 11:55:00,36.99,37.0,36.99,36.99,8600.0,25.6061,25.6131,25.6061,25.6061,8600.0
2010-10-14 12:00:00,37.0,37.0,36.99,36.99,14200.0,25.6131,25.6131,25.6061,25.6061,14200.0
2010-10-14 12:05:00,37.0,37.0,36.99,36.99,3000.0,25.6131,25.6131,25.6061,25.6061,3000.0
2010-10-14 12:10:00,36.99,37.0,36.99,36.99,7700.0,25.6061,25.6131,25.6061,25.6061,7700.0
2010-10-14 12:15:00,36.99,37.0,36.96,36.97,26000.0,25.6061,25.6131,25.5854,25.5923,26000.0
2010-10-14 12:20:00,36.97,36.98,36.95,36.96,22000.0,25.5923,25.5992,25.5784,25.5854,22000.0
2010-10-14 12:25:00,36.96,36.97,36.9,36.91,15900.0,25.5854,25.5923,25.5438,25.5508,15900.0
2010-10-14 12:30:00,36.92,36.93,36.9,36.9,6900.0,25.5577,25.5646,25.5438,25.5438,6900.0
2010-10-14 12:35:00,36.9,36.91,36.89,36.9,12700.0,25.5438,25.5508,25.5369,25.5438,12700.0
2010-10-14 12:40:00,36.9,36.9,36.87,36.87,7200.0,25.5438,25.5438,25.5231,25.5231,7200.0
2010-10-14 12:45:00,36.88,36.89,36.85,36.85,12600.0,25.53,25.5369,25.5092,25.5092,12600.0
2010-10-14 12:50:00,36.85,36.86,36.85,36.86,5100.0,25.5092,25.5161,25.5092,25.5161,5100.0
2010-10-14 12:55:00,36.85,36.86,36.84,36.86,9800.0,25.5092,25.5161,25.5023,25.5161,9800.0
2010-10-14 13:00:00,36.86,36.9,36.86,36.9,24400.0,25.5161,25.5438,25.5161,25.5438,24400.0
2010-10-14 13:05:00,36.9,36.91,36.83,36.86,32900.0,25.5438,25.5508,25.4954,25.5161,32900.0
2010-10-14 13:10:00,36.86,36.89,36.85,36.86,14800.0,25.5161,25.5369,25.5092,25.5161,14800.0
2010-10-14 13:15:00,36.86,36.86,36.81,36.81,14400.0,25.5161,25.5161,25.4815,25.4815,14400.0
2010-10-14 13:20:00,36.81,36.85,36.8,36.84,11800.0,25.4815,25.5092,25.4746,25.5023,11800.0
2010-10-14 13:25:00,36.85,36.86,36.85,36.85,20700.0,25.5092,25.5161,25.5092,25.5092,20700.0
2010-10-14 13:30:00,36.86,36.89,36.85,36.89,16100.0,25.5161,25.5369,25.5092,25.5369,16100.0
2010-10-14 13:35:00,36.88,36.9,36.88,36.9,21800.0,25.53,25.5438,25.53,25.5438,21800.0
2010-10-14 13:40:00,36.9,36.9,36.89,36.9,16300.0,25.5438,25.5438,25.5369,25.5438,16300.0
2010-10-14 13:45:00,36.89,36.9,36.88,36.89,31400.0,25.5369,25.5438,25.53,25.5369,31400.0
2010-10-14 13:50:00,36.88,36.9,36.88,36.9,12800.0,25.53,25.5438,25.53,25.5438,12800.0
2010-10-14 13:55:00,36.89,36.9,36.89,36.9,9000.0,25.5369,25.5438,25.5369,25.5438,9000.0
2010-10-14 14:00:00,36.9,36.9,36.89,36.89,11100.0,25.5438,25.5438,25.5369,25.5369,11100.0
2010-10-14 14:05:00,36.9,36.9,36.86,36.86,26000.0,25.5438,25.5438,25.5161,25.5161,26000.0
2010-10-14 14:10:00,36.87,36.88,36.83,36.84,44200.0,25.5231,25.53,25.4954,25.5023,44200.0
2010-10-14 14:15:00,36.83,36.83,36.8,36.81,15500.0,25.4954,25.4954,25.4746,25.4815,15500.0
2010-10-14 14:20:00,36.82,36.83,36.8,36.8,25400.0,25.4885,25.4954,25.4746,25.4746,25400.0
2010-10-14 14:25:00,36.81,36.81,36.79,36.8,12200.0,25.4815,25.4815,25.4677,25.4746,12200.0
2010-10-14 14:30:00,36.79,36.8,36.76,36.76,17500.0,25.4677,25.4746,25.4469,25.4469,17500.0
2010-10-14 14:35:00,36.77,36.79,36.76,36.79,26500.0,25.4538,25.4677,25.4469,25.4677,26500.0
2010-10-14 14:40:00,36.78,36.79,36.77,36.79,15400.0,25.4608,25.4677,25.4538,25.4677,15400.0
2010-10-14 14:45:00,36.78,36.78,36.76,36.77,18600.0,25.4608,25.4608,25.4469,25.4538,18600.0
2010-10-14 14:50:00,36.77,36.8,36.77,36.8,14100.0,25.4538,25.4746,25.4538,25.4746,14100.0
2010-10-14 14:55:00,36.8,36.8,36.76,36.77,28600.0,25.4746,25.4746,25.4469,25.4538,28600.0
2010-10-14 15:00:00,36.76,36.76,36.75,36.75,12400.0,25.4469,25.4469,25.44,25.44,12400.0
2010-10-14 15:05:00,36.76,36.81,36.76,36.81,23500.0,25.4469,25.4815,25.4469,25.4815,23500.0
2010-10-14 15:10:00,36.81,36.85,36.81,36.85,16100.0,25.4815,25.5092,25.4815,25.5092,16100.0
2010-10-14 15:15:00,36.84,36.86,36.84,36.85,28100.0,25.5023,25.5161,25.5023,25.5092,28100.0
2010-10-14 15:20:00,36.85,36.9,36.85,36.9,32800.0,25.5092,25.5438,25.5092,25.5438,32800.0
2010-10-14 15:25:00,36.89,36.9,36.87,36.88,37700.0,25.5369,25.5438,25.5231,25.53,37700.0
2010-10-14 15:30:00,36.87,36.87,36.82,36.82,33600.0,25.5231,25.5231,25.4885,25.4885,33600.0
2010-10-14 15:35:00,36.82,36.88,36.82,36.86,65400.0,25.4885,25.53,25.4885,25.5161,65400.0
2010-10-14 15:40:00,36.86,36.87,36.84,36.86,46500.0,25.5161,25.5231,25.5023,25.5161,46500.0
2010-10-14 15:45:00,36.85,36.87,36.85,36.87,38000.0,25.5092,25.5231,25.5092,25.5231,38000.0
2010-10-14 15:50:00,36.87,36.92,36.86,36.92,75000.0,25.5231,25.5577,25.5161,25.5577,75000.0
2010-10-14 15:55:00,36.92,36.95,36.89,36.91,175300.0,25.5577,25.5784,25.5369,25.5508,175300.0
2010-10-15 09:30:00,37.2,37.25,37.2,37.22,277100.0,25.7515,25.7861,25.7515,25.7653,277100.0
2010-10-15 09:35:00,37.21,37.22,37.12,37.12,16200.0,25.7584,25.7653,25.6961,25.6961,16200.0
2010-10-15 09:40:00,37.13,37.15,37.11,37.13,14000.0,25.703,25.7169,25.6892,25.703,14000.0
2010-10-15 09:45:00,37.12,37.19,37.02,37.03,19400.0,25.6961,25.7446,25.6269,25.6338,19400.0
2010-10-15 09:50:00,37.02,37.04,36.97,36.97,17300.0,25.6269,25.6407,25.5923,25.5923,17300.0
2010-10-15 09:55:00,36.97,37.08,36.94,36.98,44300.0,25.5923,25.6684,25.5715,25.5992,44300.0
2010-10-15 10:00:00,36.99,37.08,36.98,37.02,34000.0,25.6061,25.6684,25.5992,25.6269,34000.0
2010-10-15 10:05:00,37.02,37.02,36.96,37.0,24300.0,25.6269,25.6269,25.5854,25.6131,24300.0
2010-10-15 10:10:00,37.0,37.01,36.91,36.94,19800.0,25.6131,25.62,25.5508,25.5715,19800.0
2010-10-15 10:15:00,36.93,36.94,36.77,36.78,54000.0,25.5646,25.5715,25.4538,25.4608,54000.0
2010-10-15 10:20:00,36.77,36.78,36.66,36.69,41000.0,25.4538,25.4608,25.3777,25.3985,41000.0
2010-10-15 10:25:00,36.69,36.72,36.65,36.72,20200.0,25.3985,25.4192,25.3708,25.4192,20200.0
2010-10-15 10:30:00,36.71,36.76,36.66,36.76,22000.0,25.4123,25.4469,25.3777,25.4469,22000.0
2010-10-15 10:35:00,36.76,36.76,36.74,36.75,10900.0,25.4469,25.4469,25.4331,25.44,10900.0
2010-10-15 10:40:00,36.75,36.79,36.73,36.78,17900.0,25.44,25.4677,25.4261,25.4608,17900.0
2010-10-15 10:45:00,36.78,36.78,36.7,36.7,19200.0,25.4608,25.4608,25.4054,25.4054,19200.0
2010-10-15 10:50:00,36.7,36.73,36.69,36.73,20500.0,25.4054,25.4261,25.3985,25.4261,20500.0
2010-10-15 10:55:00,36.74,36.75,36.69,36.69,36800.0,25.4331,25.44,25.3985,25.3985,36800.0
2010-10-15 11:00:00,36.69,36.7,36.64,36.64,62000.0,25.3985,25.4054,25.3638,25.3638,62000.0
2010-10-15 11:05:00,36.64,36.73,36.62,36.73,30300.0,25.3638,25.4261,25.35,25.4261,30300.0
2010-10-15 11:10:00,36.73,36.74,36.7,36.7,21300.0,25.4261,25.4331,25.4054,25.4054,21300.0
2010-10-15 11:15:00,36.69,36.75,36.69,36.7,40500.0,25.3985,25.44,25.3985,25.4054,40500.0
2010-10-15 11:20:00,36.7,36.7,36.64,36.65,24700.0,25.4054,25.4054,25.3638,25.3708,24700.0
2010-10-15 11:25:00,36.66,36.67,36.64,36.67,24400.0,25.3777,25.3846,25.3638,25.3846,24400.0
2010-10-15 11:30:00,36.68,36.71,36.67,36.7,24100.0,25.3915,25.4123,25.3846,25.4054,24100.0
2010-10-15 11:35:00,36.7,36.72,36.69,36.69,20600.0,25.4054,25.4192,25.3985,25.3985,20600.0
2010-10-15 11:40:00,36.7,36.7,36.66,36.67,19800.0,25.4054,25.4054,25.3777,25.3846,19800.0
2010-10-15 11:45:00,36.66,36.66,36.6,36.6,32200.0,25.3777,25.3777,25.3362,25.3362,32200.0
2010-10-15 11:50:00,36.6,36.61,36.57,36.59,19600.0,25.3362,25.3431,25.3154,25.3292,19600.0
2010-10-15 11:55:00,36.58,36.59,36.51,36.52,30000.0,25.3223,25.3292,25.2739,25.2808,30000.0
2010-10-15 12:00:00,36.53,36.56,36.52,36.52,38400.0,25.2877,25.3085,25.2808,25.2808,38400.0
2010-10-15 12:05:00,36.51,36.54,36.5,36.52,23700.0,25.2739,25.2946,25.2669,25.2808,23700.0
2010-10-15 12:10:00,36.53,36.57,36.52,36.55,27600.0,25.2877,25.3154,25.2808,25.3015,27600.0
2010-10-15 12:15:00,36.55,36.63,36.55,36.62,20500.0,25.3015,25.3569,25.3015,25.35,20500.0
2010-10-15 12:20:00,36.63,36.65,36.6,36.61,35800.0,25.3569,25.3708,25.3362,25.3431,35800.0
2010-10-15 12:25:00,36.62,36.62,36.58,36.61,15200.0,25.35,25.35,25.3223,25.3431,15200.0
2010-10-15 12:30:00,36.62,36.68,36.62,36.67,21200.0,25.35,25.3915,25.35,25.3846,21200.0
2010-10-15 12:35:00,36.66,36.67,36.63,36.66,14700.0,25.3777,25.3846,25.3569,25.3777,14700.0
2010-10-15 12:40:00,36.67,36.67,36.64,36.64,6300.0,25.3846,25.3846,25.3638,25.3638,6300.0
2010-10-15 12:45:00,36.65,36.65,36.62,36.64,8400.0,25.3708,25.3708,25.35,25.3638,8400.0
2010-10-15 12:50:00,36.64,36.66,36.59,36.59,30100.0,25.3638,25.3777,25.3292,25.3292,30100.0
2010-10-15 12:55:00,36.6,36.6,36.56,36.56,21300.0,25.3362,25.3362,25.3085,25.3085,21300.0
2010-10-15 13:00:00,36.57,36.61,36.57,36.58,13900.0,25.3154,25.3431,25.3154,25.3223,13900.0
2010-10-15 13:05:00,36.59,36.61,36.58,36.6,16200.0,25.3292,25.3431,25.3223,25.3362,16200.0
2010-10-15 13:10:00,36.61,36.61,36.57,36.57,15700.0,25.3431,25.3431,25.3154,25.3154,15700.0
2010-10-15 13:15:00,36.58,36.58,36.57,36.57,14100.0,25.3223,25.3223,25.3154,25.3154,14100.0
2010-10-15 13:20:00,36.56,36.58,36.55,36.57,24300.0,25.3085,25.3223,25.3015,25.3154,24300.0
2010-10-15 13:25:00,36.56,36.59,36.56,36.58,8600.0,25.3085,25.3292,25.3085,25.3223,8600.0
2010-10-15 13:30:00,36.59,36.6,36.58,36.59,10000.0,25.3292,25.3362,25.3223,25.3292,10000.0
2010-10-15 13:35:00,36.6,36.6,36.57,36.58,22900.0,25.3362,25.3362,25.3154,25.3223,22900.0
2010-10-15 13:40:00,36.58,36.58,36.53,36.56,37500.0,25.3223,25.3223,25.2877,25.3085,37500.0
2010-10-15 13:45:00,36.56,36.56,36.52,36.53,10800.0,25.3085,25.3085,25.2808,25.2877,10800.0
2010-10-15 13:50:00,36.54,36.59,36.53,36.53,29800.0,25.2946,25.3292,25.2877,25.2877,29800.0
2010-10-15 13:55:00,36.54,36.55,36.51,36.51,12800.0,25.2946,25.3015,25.2739,25.2739,12800.0
2010-10-15 14:00:00,36.52,36.53,36.49,36.51,30400.0,25.2808,25.2877,25.26,25.2739,30400.0
2010-10-15 14:05:00,36.51,36.59,36.51,36.56,56000.0,25.2739,25.3292,25.2739,25.3085,56000.0
2010-10-15 14:10:00,36.56,36.62,36.54,36.62,31300.0,25.3085,25.35,25.2946,25.35,31300.0
2010-10-15 14:15:00,36.61,36.63,36.59,36.6,10500.0,25.3431,25.3569,25.3292,25.3362,10500.0
2010-10-15 14:20:00,36.59,36.6,36.55,36.56,27000.0,25.3292,25.3362,25.3015,25.3085,27000.0
2010-10-15 14:25:00,36.56,36.6,36.55,36.59,32000.0,25.3085,25.3362,25.3015,25.3292,32000.0
2010-10-15 14:30:00,36.6,36.61,36.59,36.6,14900.0,25.3362,25.3431,25.3292,25.3362,14900.0
2010-10-15 14:35:00,36.6,36.62,36.58,36.59,26100.0,25.3362,25.35,25.3223,25.3292,26100.0
2010-10-15 14:40:00,36.59,36.59,36.53,36.53,18900.0,25.3292,25.3292,25.2877,25.2877,18900.0
2010-10-15 14:45:00,36.54,36.54,36.53,36.54,20900.0,25.2946,25.2946,25.2877,25.2946,20900.0
2010-10-15 14:50:00,36.53,36.55,36.53,36.54,11100.0,25.2877,25.3015,25.2877,25.2946,11100.0
2010-10-15 14:55:00,36.53,36.53,36.5,36.5,32500.0,25.2877,25.2877,25.2669,25.2669,32500.0
2010-10-15 15:00:00,36.5,36.52,36.49,36.49,47800.0,25.2669,25.2808,25.26,25.26,47800.0
2010-10-15 15:05:00,36.5,36.51,36.49,36.51,17000.0,25.2669,25.2739,25.26,25.2739,17000.0
2010-10-15 15:10:00,36.51,36.53,36.49,36.53,39300.0,25.2739,25.2877,25.26,25.2877,39300.0
2010-10-15 15:15:00,36.53,36.59,36.52,36.58,57400.0,25.2877,25.3292,25.2808,25.3223,57400.0
2010-10-15 15:20:00,36.58,36.59,36.57,36.57,25000.0,25.3223,25.3292,25.3154,25.3154,25000.0
2010-10-15 15:25:00,36.57,36.61,36.57,36.58,29000.0,25.3154,25.3431,25.3154,25.3223,29000.0
2010-10-15 15:30:00,36.58,36.59,36.56,36.56,72500.0,25.3223,25.3292,25.3085,25.3085,72500.0
2010-10-15 15:35:00,36.56,36.63,36.56,36.63,32500.0,25.3085,25.3569,25.3085,25.3569,32500.0
2010-10-15 15:40:00,36.62,36.64,36.62,36.62,24400.0,25.35,25.3638,25.35,25.35,24400.0
2010-10-15 15:45:00,36.63,36.68,36.62,36.68,68400.0,25.3569,25.3915,25.35,25.3915,68400.0
2010-10-15 15:50:00,36.68,36.69,36.62,36.64,61800.0,25.3915,25.3985,25.35,25.3638,61800.0
2010-10-15 15:55:00,36.64,36.65,36.59,36.61,119900.0,25.3638,25.3708,25.3292,25.3431,119900.0
2010-10-18 09:30:00,36.65,36.75,36.63,36.74,23300.0,25.3708,25.44,25.3569,25.4331,23300.0
2010-10-18 09:35:00,36.71,36.71,36.63,36.65,25800.0,25.4123,25.4123,25.3569,25.3708,25800.0
2010-10-18 09:40:00,36.64,36.67,36.56,36.56,50400.0,25.3638,25.3846,25.3085,25.3085,50400.0
2010-10-18 09:45:00,36.55,36.59,36.53,36.58,28500.0,25.3015,25.3292,25.2877,25.3223,28500.0
2010-10-18 09:50:00,36.58,36.63,36.56,36.58,51800.0,25.3223,25.3569,25.3085,25.3223,51800.0
2010-10-18 09:55:00,36.59,36.6,36.54,36.55,25700.0,25.3292,25.3362,25.2946,25.3015,25700.0
2010-10-18 10:00:00,36.54,36.56,36.49,36.49,29700.0,25.2946,25.3085,25.26,25.26,29700.0
2010-10-18 10:05:00,36.49,36.61,36.49,36.61,16200.0,25.26,25.3431,25.26,25.3431,16200.0
2010-10-18 10:10:00,36.6,36.68,36.6,36.66,24600.0,25.3362,25.3915,25.3362,25.3777,24600.0
2010-10-18 10:15:00,36.66,36.66,36.57,36.58,23300.0,25.3777,25.3777,25.3154,25.3223,23300.0
2010-10-18 10:20:00,36.58,36.59,36.54,36.57,19900.0,25.3223,25.3292,25.2946,25.3154,19900.0
2010-10-18 10:25:00,36.57,36.57,36.51,36.54,22200.0,25.3154,25.3154,25.2739,25.2946,22200.0
2010-10-18 10:30:00,36.54,36.56,36.5,36.5,19300.0,25.2946,25.3085,25.2669,25.2669,19300.0
2010-10-18 10:35:00,36.5,36.55,36.5,36.55,24400.0,25.2669,25.3015,25.2669,25.3015,24400.0
2010-10-18 10:40:00,36.55,36.56,36.53,36.55,21100.0,25.3015,25.3085,25.2877,25.3015,21100.0
2010-10-18 10:45:00,36.55,36.55,36.5,36.53,22300.0,25.3015,25.3015,25.2669,25.2877,22300.0
2010-10-18 10:50:00,36.54,36.55,36.52,36.52,18900.0,25.2946,25.3015,25.2808,25.2808,18900.0
2010-10-18 10:55:00,36.51,36.52,36.5,36.5,33800.0,25.2739,25.2808,25.2669,25.2669,33800.0
2010-10-18 11:00:00,36.51,36.52,36.5,36.5,16100.0,25.2739,25.2808,25.2669,25.2669,16100.0
2010-10-18 11:05:00,36.5,36.51,36.45,36.49,35100.0,25.2669,25.2739,25.2323,25.26,35100.0
2010-10-18 11:10:00,36.48,36.49,36.47,36.48,24200.0,25.2531,25.26,25.2462,25.2531,24200.0
2010-10-18 11:15:00,36.49,36.5,36.49,36.49,18800.0,25.26,25.2669,25.26,25.26,18800.0
2010-10-18 11:20:00,36.5,36.52,36.49,36.51,21100.0,25.2669,25.2808,25.26,25.2739,21100.0
2010-10-18 11:25:00,36.51,36.53,36.51,36.53,15000.0,25.2739,25.2877,25.2739,25.2877,15000.0
2010-10-18 11:30:00,36.53,36.53,36.5,36.5,11400.0,25.2877,25.2877,25.2669,25.2669,11400.0
2010-10-18 11:35:00,36.49,36.5,36.44,36.45,24000.0,25.26,25.2669,25.2254,25.2323,24000.0
2010-10-18 11:40:00,36.45,36.45,36.43,36.43,28800.0,25.2323,25.2323,25.2185,25.2185,28800.0
2010-10-18 11:45:00,36.44,36.44,36.42,36.42,15900.0,25.2254,25.2254,25.2116,25.2116,15900.0
2010-10-18 11:50:00,36.43,36.44,36.38,36.38,39200.0,25.2185,25.2254,25.1839,25.1839,39200.0
2010-10-18 11:55:00,36.39,36.41,36.38,36.4,28300.0,25.1908,25.2046,25.1839,25.1977,28300.0
2010-10-18 12:00:00,36.4,36.43,36.4,36.42,29600.0,25.1977,25.2185,25.1977,25.2116,29600.0
2010-10-18 12:05:00,36.42,36.43,36.4,36.42,30300.0,25.2116,25.2185,25.1977,25.2116,30300.0
2010-10-18 12:10:00,36.41,36.42,36.4,36.4,45700.0,25.2046,25.2116,25.1977,25.1977,45700.0
2010-10-18 12:15:00,36.4,36.42,36.38,36.38,38700.0,25.1977,25.2116,25.1839,25.1839,38700.0
2010-10-18 12:20:00,36.39,36.41,36.38,36.4,15300.0,25.1908,25.2046,25.1839,25.1977,15300.0
2010-10-18 12:25:00,36.4,36.4,36.31,36.33,49500.0,25.1977,25.1977,25.1354,25.1493,49500.0
2010-10-18 12:30:00,36.34,36.36,36.34,36.35,18100.0,25.1562,25.17,25.1562,25.1631,18100.0
2010-10-18 12:35:00,36.36,36.37,36.35,36.36,12900.0,25.17,25.1769,25.1631,25.17,12900.0
2010-10-18 12:40:00,36.37,36.37,36.36,36.37,7700.0,25.1769,25.1769,25.17,25.1769,7700.0
2010-10-18 12:45:00,36.37,36.37,36.36,36.36,11500.0,25.1769,25.1769,25.17,25.17,11500.0
2010-10-18 12:50:00,36.36,36.37,36.36,36.37,14700.0,25.17,25.1769,25.17,25.1769,14700.0
2010-10-18 12:55:00,36.37,36.37,36.35,36.36,17000.0,25.1769,25.1769,25.1631,25.17,17000.0
2010-10-18 13:00:00,36.36,36.39,36.35,36.38,13400.0,25.17,25.1908,25.1631,25.1839,13400.0
2010-10-18 13:05:00,36.39,36.4,36.38,36.39,12000.0,25.1908,25.1977,25.1839,25.1908,12000.0
2010-10-18 13:10:00,36.39,36.4,36.39,36.39,10200.0,25.1908,25.1977,25.1908,25.1908,10200.0
2010-10-18 13:15:00,36.4,36.4,36.39,36.4,10900.0,25.1977,25.1977,25.1908,25.1977,10900.0
2010-10-18 13:20:00,36.4,36.4,36.38,36.38,13000.0,25.1977,25.1977,25.1839,25.1839,13000.0
2010-10-18 13:25:00,36.38,36.39,36.35,36.35,23900.0,25.1839,25.1908,25.1631,25.1631,23900.0
2010-10-18 13:30:00,36.35,36.36,36.33,36.34,49100.0,25.1631,25.17,25.1493,25.1562,49100.0
2010-10-18 13:35:00,36.33,36.34,36.33,36.34,9900.0,25.1493,25.1562,25.1493,25.1562,9900.0
2010-10-18 13:40:00,36.33,36.35,36.33,36.35,19600.0,25.1493,25.1631,25.1493,25.1631,19600.0
2010-10-18 13:45:00,36.35,36.36,36.34,36.35,10300.0,25.1631,25.17,25.1562,25.1631,10300.0
2010-10-18 13:50:00,36.35,36.36,36.32,36.32,19000.0,25.1631,25.17,25.1423,25.1423,19000.0
2010-10-18 13:55:00,36.32,36.33,36.32,36.33,11600.0,25.1423,25.1493,25.1423,25.1493,11600.0
2010-10-18 14:00:00,36.33,36.35,36.32,36.35,18200.0,25.1493,25.1631,25.1423,25.1631,18200.0
2010-10-18 14:05:00,36.35,36.36,36.33,36.36,40000.0,25.1631,25.17,25.1493,25.17,40000.0
2010-10-18 14:10:00,36.36,36.37,36.35,36.36,27000.0,25.17,25.1769,25.1631,25.17,27000.0
2010-10-18 14:15:00,36.36,36.39,36.36,36.39,15100.0,25.17,25.1908,25.17,25.1908,15100.0
2010-10-18 14:20:00,36.39,36.41,36.38,36.41,23200.0,25.1908,25.2046,25.1839,25.2046,23200.0
2010-10-18 14:25:00,36.41,36.42,36.4,36.42,15300.0,25.2046,25.2116,25.1977,25.2116,15300.0
2010-10-18 14:30:00,36.42,36.43,36.42,36.43,9600.0,25.2116,25.2185,25.2116,25.2185,9600.0
2010-10-18 14:35:00,36.43,36.44,36.42,36.43,12800.0,25.2185,25.2254,25.2116,25.2185,12800.0
2010-10-18 14:40:00,36.43,36.43,36.42,36.42,10900.0,25.2185,25.2185,25.2116,25.2116,10900.0
2010-10-18 14:45:00,36.43,36.44,36.42,36.44,13500.0,25.2185,25.2254,25.2116,25.2254,13500.0
2010-10-18 14:50:00,36.43,36.44,36.43,36.43,11400.0,25.2185,25.2254,25.2185,25.2185,11400.0
2010-10-18 14:55:00,36.43,36.44,36.43,36.43,14400.0,25.2185,25.2254,25.2185,25.2185,14400.0
2010-10-18 15:00:00,36.44,36.46,36.43,36.46,29200.0,25.2254,25.2392,25.2185,25.2392,29200.0
2010-10-18 15:05:00,36.45,36.5,36.44,36.5,49800.0,25.2323,25.2669,25.2254,25.2669,49800.0
2010-10-18 15:10:00,36.5,36.5,36.49,36.5,16200.0,25.2669,25.2669,25.26,25.2669,16200.0
2010-10-18 15:15:00,36.49,36.5,36.47,36.47,27600.0,25.26,25.2669,25.2462,25.2462,27600.0
2010-10-18 15:20:00,36.46,36.47,36.45,36.46,25300.0,25.2392,25.2462,25.2323,25.2392,25300.0
2010-10-18 15:25:00,36.45,36.46,36.45,36.45,15000.0,25.2323,25.2392,25.2323,25.2323,15000.0
2010-10-18 15:30:00,36.45,36.47,36.45,36.46,30400.0,25.2323,25.2462,25.2323,25.2392,30400.0
2010-10-18 15:35:00,36.46,36.46,36.45,36.46,35000.0,25.2392,25.2392,25.2323,25.2392,35000.0
2010-10-18 15:40:00,36.45,36.46,36.45,36.46,33800.0,25.2323,25.2392,25.2323,25.2392,33800.0
2010-10-18 15:45:00,36.46,36.46,36.44,36.44,67600.0,25.2392,25.2392,25.2254,25.2254,67600.0
2010-10-18 15:50:00,36.45,36.46,36.44,36.46,80800.0,25.2323,25.2392,25.2254,25.2392,80800.0
2010-10-18 15:55:00,36.46,36.47,36.44,36.45,136900.0,25.2392,25.2462,25.2254,25.2323,136900.0
2010-10-19 09:30:00,36.14,36.35,36.06,36.29,44600.0,25.0177,25.1631,24.9623,25.1216,44600.0
2010-10-19 09:35:00,36.29,36.44,36.28,36.41,30900.0,25.1216,25.2254,25.1146,25.2046,30900.0
2010-10-19 09:40:00,36.4,36.41,36.33,36.35,23000.0,25.1977,25.2046,25.1493,25.1631,23000.0
2010-10-19 09:45:00,36.35,36.35,36.23,36.32,28600.0,25.1631,25.1631,25.08,25.1423,28600.0
2010-10-19 09:50:00,36.31,36.32,36.13,36.14,24400.0,25.1354,25.1423,25.0108,25.0177,24400.0
2010-10-19 09:55:00,36.14,36.25,36.14,36.24,11300.0,25.0177,25.0939,25.0177,25.0869,11300.0
2010-10-19 10:00:00,36.24,36.32,36.22,36.27,25300.0,25.0869,25.1423,25.0731,25.1077,25300.0
2010-10-19 10:05:00,36.28,36.29,36.23,36.25,25300.0,25.1146,25.1216,25.08,25.0939,25300.0
2010-10-19 10:10:00,36.26,36.31,36.26,36.29,29100.0,25.1008,25.1354,25.1008,25.1216,29100.0
2010-10-19 10:15:00,36.3,36.38,36.29,36.32,27300.0,25.1285,25.1839,25.1216,25.1423,27300.0
2010-10-19 10:20:00,36.33,36.34,36.29,36.3,15700.0,25.1493,25.1562,25.1216,25.1285,15700.0
2010-10-19 10:25:00,36.29,36.33,36.29,36.32,20500.0,25.1216,25.1493,25.1216,25.1423,20500.0
2010-10-19 10:30:00,36.31,36.36,36.27,36.28,29400.0,25.1354,25.17,25.1077,25.1146,29400.0
2010-10-19 10:35:00,36.29,36.3,36.22,36.24,32800.0,25.1216,25.1285,25.0731,25.0869,32800.0
2010-10-19 10:40:00,36.24,36.24,36.19,36.2,12900.0,25.0869,25.0869,25.0523,25.0593,12900.0
2010-10-19 10:45:00,36.21,36.28,36.2,36.26,16400.0,25.0662,25.1146,25.0593,25.1008,16400.0
2010-10-19 10:50:00,36.26,36.28,36.23,36.24,22800.0,25.1008,25.1146,25.08,25.0869,22800.0
2010-10-19 10:55:00,36.24,36.3,36.23,36.23,22100.0,25.0869,25.1285,25.08,25.08,22100.0
2010-10-19 11:00:00,36.24,36.26,36.22,36.26,19500.0,25.0869,25.1008,25.0731,25.1008,19500.0
2010-10-19 11:05:00,36.26,36.27,36.23,36.26,33100.0,25.1008,25.1077,25.08,25.1008,33100.0
2010-10-19 11:10:00,36.25,36.31,36.25,36.29,20500.0,25.0939,25.1354,25.0939,25.1216,20500.0
2010-10-19 11:15:00,36.29,36.32,36.28,36.28,21700.0,25.1216,25.1423,25.1146,25.1146,21700.0
2010-10-19 11:20:00,36.28,36.28,36.23,36.25,25500.0,25.1146,25.1146,25.08,25.0939,25500.0
2010-10-19 11:25:00,36.26,36.32,36.26,36.28,16000.0,25.1008,25.1423,25.1008,25.1146,16000.0
2010-10-19 11:30:00,36.29,36.33,36.29,36.33,16900.0,25.1216,25.1493,25.1216,25.1493,16900.0
2010-10-19 11:35:00,36.33,36.37,36.33,36.36,7600.0,25.1493,25.1769,25.1493,25.17,7600.0
2010-10-19 11:40:00,36.35,36.38,36.35,36.38,7200.0,25.1631,25.1839,25.1631,25.1839,7200.0
2010-10-19 11:45:00,36.38,36.43,36.38,36.43,12800.0,25.1839,25.2185,25.1839,25.2185,12800.0
2010-10-19 11:50:00,36.42,36.43,36.39,36.39,11500.0,25.2116,25.2185,25.1908,25.1908,11500.0
2010-10-19 11:55:00,36.39,36.4,36.39,36.39,8500.0,25.1908,25.1977,25.1908,25.1908,8500.0
2010-10-19 12:00:00,36.39,36.39,36.38,36.38,5200.0,25.1908,25.1908,25.1839,25.1839,5200.0
2010-10-19 12:05:00,36.39,36.42,36.38,36.4,20600.0,25.1908,25.2116,25.1839,25.1977,20600.0
2010-10-19 12:10:00,36.4,36.42,36.4,36.4,5700.0,25.1977,25.2116,25.1977,25.1977,5700.0
2010-10-19 12:15:00,36.41,36.43,36.41,36.42,8100.0,25.2046,25.2185,25.2046,25.2116,8100.0
2010-10-19 12:20:00,36.42,36.42,36.38,36.38,8300.0,25.2116,25.2116,25.1839,25.1839,8300.0
2010-10-19 12:25:00,36.38,36.39,36.38,36.39,1100.0,25.1839,25.1908,25.1839,25.1908,1100.0
2010-10-19 12:30:00,36.38,36.38,36.3,36.3,22500.0,25.1839,25.1839,25.1285,25.1285,22500.0
2010-10-19 12:35:00,36.3,36.32,36.28,36.32,12000.0,25.1285,25.1423,25.1146,25.1423,12000.0
2010-10-19 12:40:00,36.31,36.32,36.31,36.32,5700.0,25.1354,25.1423,25.1354,25.1423,5700.0
2010-10-19 12:45:00,36.33,36.33,36.29,36.31,7000.0,25.1493,25.1493,25.1216,25.1354,7000.0
2010-10-19 12:50:00,36.31,36.31,36.27,36.29,10700.0,25.1354,25.1354,25.1077,25.1216,10700.0
2010-10-19 12:55:00,36.29,36.35,36.29,36.35,10000.0,25.1216,25.1631,25.1216,25.1631,10000.0
2010-10-19 13:00:00,36.34,36.34,36.33,36.33,4400.0,25.1562,25.1562,25.1493,25.1493,4400.0
2010-10-19 13:05:00,36.34,36.34,36.3,36.3,8000.0,25.1562,25.1562,25.1285,25.1285,8000.0
2010-10-19 13:10:00,36.29,36.31,36.25,36.27,16500.0,25.1216,25.1354,25.0939,25.1077,16500.0
2010-10-19 13:15:00,36.27,36.27,36.25,36.27,15600.0,25.1077,25.1077,25.0939,25.1077,15600.0
2010-10-19 13:20:00,36.27,36.27,36.23,36.24,8900.0,25.1077,25.1077,25.08,25.0869,8900.0
2010-10-19 13:25:00,36.23,36.23,36.19,36.19,17900.0,25.08,25.08,25.0523,25.0523,17900.0
2010-10-19 13:30:00,36.2,36.21,36.19,36.19,15800.0,25.0593,25.0662,25.0523,25.0523,15800.0
2010-10-19 13:35:00,36.2,36.21,36.16,36.19,15300.0,25.0593,25.0662,25.0316,25.0523,15300.0
2010-10-19 13:40:00,36.19,36.19,36.15,36.15,20000.0,25.0523,25.0523,25.0246,25.0246,20000.0
2010-10-19 13:45:00,36.15,36.15,36.12,36.15,20300.0,25.0246,25.0246,25.0039,25.0246,20300.0
2010-10-19 13:50:00,36.15,36.15,36.1,36.1,14600.0,25.0246,25.0246,24.99,24.99,14600.0
2010-10-19 13:55:00,36.11,36.11,36.06,36.09,36400.0,24.997,24.997,24.9623,24.9831,36400.0
2010-10-19 14:00:00,36.1,36.11,35.97,35.98,90900.0,24.99,24.997,24.9,24.907,90900.0
2010-10-19 14:05:00,35.99,36.04,35.98,36.03,35000.0,24.9139,24.9485,24.907,24.9416,35000.0
2010-10-19 14:10:00,36.04,36.05,35.98,36.04,24000.0,24.9485,24.9554,24.907,24.9485,24000.0
2010-10-19 14:15:00,36.04,36.07,36.02,36.02,27600.0,24.9485,24.9693,24.9347,24.9347,27600.0
2010-10-19 14:20:00,36.03,36.1,36.01,36.05,50700.0,24.9416,24.99,24.9277,24.9554,50700.0
2010-10-19 14:25:00,36.04,36.08,36.0,36.04,51600.0,24.9485,24.9762,24.9208,24.9485,51600.0
2010-10-19 14:30:00,36.04,36.09,36.03,36.07,47300.0,24.9485,24.9831,24.9416,24.9693,47300.0
2010-10-19 14:35:00,36.06,36.09,36.05,36.06,26100.0,24.9623,24.9831,24.9554,24.9623,26100.0
2010-10-19 14:40:00,36.07,36.1,36.05,36.08,22100.0,24.9693,24.99,24.9554,24.9762,22100.0
2010-10-19 14:45:00,36.08,36.11,36.07,36.1,21100.0,24.9762,24.997,24.9693,24.99,21100.0
2010-10-19 14:50:00,36.1,36.11,36.06,36.09,29100.0,24.99,24.997,24.9623,24.9831,29100.0
2010-10-19 14:55:00,36.08,36.08,36.04,36.06,31700.0,24.9762,24.9762,24.9485,24.9623,31700.0
2010-10-19 15:00:00,36.05,36.08,36.02,36.04,25100.0,24.9554,24.9762,24.9347,24.9485,25100.0
2010-10-19 15:05:00,36.04,36.08,36.02,36.05,85700.0,24.9485,24.9762,24.9347,24.9554,85700.0
2010-10-19 15:10:00,36.04,36.09,36.01,36.05,56500.0,24.9485,24.9831,24.9277,24.9554,56500.0
2010-10-19 15:15:00,36.05,36.11,36.05,36.09,23500.0,24.9554,24.997,24.9554,24.9831,23500.0
2010-10-19 15:20:00,36.1,36.12,36.07,36.09,30800.0,24.99,25.0039,24.9693,24.9831,30800.0
2010-10-19 15:25:00,36.09,36.11,36.03,36.04,35700.0,24.9831,24.997,24.9416,24.9485,35700.0
2010-10-19 15:30:00,36.04,36.04,36.0,36.02,25600.0,24.9485,24.9485,24.9208,24.9347,25600.0
2010-10-19 15:35:00,36.01,36.08,36.01,36.08,36000.0,24.9277,24.9762,24.9277,24.9762,36000.0
2010-10-19 15:40:00,36.08,36.09,36.05,36.07,69500.0,24.9762,24.9831,24.9554,24.9693,69500.0
2010-10-19 15:45:00,36.07,36.11,36.05,36.06,52500.0,24.9693,24.997,24.9554,24.9623,52500.0
2010-10-19 15:50:00,36.07,36.11,36.05,36.1,84500.0,24.9693,24.997,24.9554,24.99,84500.0
2010-10-19 15:55:00,36.1,36.16,36.1,36.15,169300.0,24.99,25.0316,24.99,25.0246,169300.0
2010-10-20 09:30:00,36.15,36.39,36.13,36.37,31500.0,25.0246,25.1908,25.0108,25.1769,31500.0
2010-10-20 09:35:00,36.37,36.42,36.35,36.41,12800.0,25.1769,25.2116,25.1631,25.2046,12800.0
2010-10-20 09:40:00,36.42,36.57,36.4,36.57,24400.0,25.2116,25.3154,25.1977,25.3154,24400.0
2010-10-20 09:45:00,36.58,36.62,36.5,36.51,18700.0,25.3223,25.35,25.2669,25.2739,18700.0
2010-10-20 09:50:00,36.52,36.58,36.51,36.55,9100.0,25.2808,25.3223,25.2739,25.3015,9100.0
2010-10-20 09:55:00,36.53,36.53,36.43,36.44,23100.0,25.2877,25.2877,25.2185,25.2254,23100.0
2010-10-20 10:00:00,36.44,36.44,36.34,36.36,25400.0,25.2254,25.2254,25.1562,25.17,25400.0
2010-10-20 10:05:00,36.36,36.37,36.33,36.33,25400.0,25.17,25.1769,25.1493,25.1493,25400.0
2010-10-20 10:10:00,36.33,36.36,36.31,36.34,13900.0,25.1493,25.17,25.1354,25.1562,13900.0
2010-10-20 10:15:00,36.35,36.38,36.32,36.34,21000.0,25.1631,25.1839,25.1423,25.1562,21000.0
2010-10-20 10:20:00,36.34,36.36,36.33,36.35,15300.0,25.1562,25.17,25.1493,25.1631,15300.0
2010-10-20 10:25:00,36.35,36.4,36.34,36.4,34300.0,25.1631,25.1977,25.1562,25.1977,34300.0
2010-10-20 10:30:00,36.39,36.45,36.38,36.43,69400.0,25.1908,25.2323,25.1839,25.2185,69400.0
2010-10-20 10:35:00,36.44,36.46,36.38,36.4,27800.0,25.2254,25.2392,25.1839,25.1977,27800.0
2010-10-20 10:40:00,36.41,36.49,36.4,36.44,20700.0,25.2046,25.26,25.1977,25.2254,20700.0
2010-10-20 10:45:00,36.45,36.5,36.45,36.49,27400.0,25.2323,25.2669,25.2323,25.26,27400.0
2010-10-20 10:50:00,36.5,36.52,36.49,36.51,17100.0,25.2669,25.2808,25.26,25.2739,17100.0
2010-10-20 10:55:00,36.5,36.53,36.49,36.49,21100.0,25.2669,25.2877,25.26,25.26,21100.0
2010-10-20 11:00:00,36.49,36.51,36.49,36.49,9400.0,25.26,25.2739,25.26,25.26,9400.0
2010-10-20 11:05:00,36.49,36.52,36.48,36.51,22700.0,25.26,25.2808,25.2531,25.2739,22700.0
2010-10-20 11:10:00,36.51,36.52,36.49,36.5,8600.0,25.2739,25.2808,25.26,25.2669,8600.0
2010-10-20 11:15:00,36.51,36.53,36.49,36.52,24400.0,25.2739,25.2877,25.26,25.2808,24400.0
2010-10-20 11:20:00,36.51,36.52,36.49,36.5,15300.0,25.2739,25.2808,25.26,25.2669,15300.0
2010-10-20 11:25:00,36.5,36.56,36.49,36.55,33300.0,25.2669,25.3085,25.26,25.3015,33300.0
2010-10-20 11:30:00,36.55,36.56,36.54,36.54,17500.0,25.3015,25.3085,25.2946,25.2946,17500.0
2010-10-20 11:35:00,36.55,36.58,36.54,36.56,18100.0,25.3015,25.3223,25.2946,25.3085,18100.0
2010-10-20 11:40:00,36.56,36.59,36.55,36.58,14900.0,25.3085,25.3292,25.3015,25.3223,14900.0
2010-10-20 11:45:00,36.58,36.59,36.58,36.59,13500.0,25.3223,25.3292,25.3223,25.3292,13500.0
2010-10-20 11:50:00,36.58,36.61,36.58,36.6,21900.0,25.3223,25.3431,25.3223,25.3362,21900.0
2010-10-20 11:55:00,36.6,36.6,36.58,36.59,6800.0,25.3362,25.3362,25.3223,25.3292,6800.0
2010-10-20 12:00:00,36.58,36.66,36.58,36.66,29800.0,25.3223,25.3777,25.3223,25.3777,29800.0
2010-10-20 12:05:00,36.65,36.67,36.64,36.66,10600.0,25.3708,25.3846,25.3638,25.3777,10600.0
2010-10-20 12:10:00,36.67,36.69,36.66,36.67,16700.0,25.3846,25.3985,25.3777,25.3846,16700.0
2010-10-20 12:15:00,36.68,36.71,36.66,36.69,36600.0,25.3915,25.4123,25.3777,25.3985,36600.0
2010-10-20 12:20:00,36.69,36.7,36.68,36.69,15800.0,25.3985,25.4054,25.3915,25.3985,15800.0
2010-10-20 12:25:00,36.68,36.69,36.68,36.68,4000.0,25.3915,25.3985,25.3915,25.3915,4000.0
2010-10-20 12:30:00,36.68,36.69,36.66,36.68,9700.0,25.3915,25.3985,25.3777,25.3915,9700.0
2010-10-20 12:35:00,36.68,36.69,36.62,36.63,15300.0,25.3915,25.3985,25.35,25.3569,15300.0
2010-10-20 12:40:00,36.63,36.63,36.6,36.6,9700.0,25.3569,25.3569,25.3362,25.3362,9700.0
2010-10-20 12:45:00,36.59,36.61,36.59,36.6,4700.0,25.3292,25.3431,25.3292,25.3362,4700.0
2010-10-20 12:50:00,36.6,36.64,36.6,36.62,6400.0,25.3362,25.3638,25.3362,25.35,6400.0
2010-10-20 12:55:00,36.62,36.63,36.61,36.61,3500.0,25.35,25.3569,25.3431,25.3431,3500.0
2010-10-20 13:00:00,36.61,36.66,36.61,36.65,12300.0,25.3431,25.3777,25.3431,25.3708,12300.0
2010-10-20 13:05:00,36.65,36.67,36.65,36.67,9100.0,25.3708,25.3846,25.3708,25.3846,9100.0
2010-10-20 13:10:00,36.67,36.67,36.64,36.67,10500.0,25.3846,25.3846,25.3638,25.3846,10500.0
2010-10-20 13:15:00,36.68,36.69,36.67,36.67,8000.0,25.3915,25.3985,25.3846,25.3846,8000.0
2010-10-20 13:20:00,36.67,36.73,36.66,36.72,15400.0,25.3846,25.4261,25.3777,25.4192,15400.0
2010-10-20 13:25:00,36.71,36.71,36.7,36.7,4400.0,25.4123,25.4123,25.4054,25.4054,4400.0
2010-10-20 13:30:00,36.7,36.71,36.67,36.68,13500.0,25.4054,25.4123,25.3846,25.3915,13500.0
2010-10-20 13:35:00,36.69,36.7,36.68,36.68,3900.0,25.3985,25.4054,25.3915,25.3915,3900.0
2010-10-20 13:40:00,36.68,36.68,36.64,36.65,4700.0,25.3915,25.3915,25.3638,25.3708,4700.0
2010-10-20 13:45:00,36.65,36.65,36.63,36.63,6300.0,25.3708,25.3708,25.3569,25.3569,6300.0
2010-10-20 13:50:00,36.63,36.64,36.61,36.62,4900.0,25.3569,25.3638,25.3431,25.35,4900.0
2010-10-20 13:55:00,36.63,36.63,36.62,36.63,9400.0,25.3569,25.3569,25.35,25.3569,9400.0
2010-10-20 14:00:00,36.63,36.67,36.59,36.59,21100.0,25.3569,25.3846,25.3292,25.3292,21100.0
2010-10-20 14:05:00,36.59,36.63,36.56,36.57,19300.0,25.3292,25.3569,25.3085,25.3154,19300.0
2010-10-20 14:10:00,36.57,36.61,36.57,36.59,15300.0,25.3154,25.3431,25.3154,25.3292,15300.0
2010-10-20 14:15:00,36.59,36.66,36.59,36.66,18500.0,25.3292,25.3777,25.3292,25.3777,18500.0
2010-10-20 14:20:00,36.66,36.66,36.63,36.65,9900.0,25.3777,25.3777,25.3569,25.3708,9900.0
2010-10-20 14:25:00,36.65,36.67,36.64,36.65,11500.0,25.3708,25.3846,25.3638,25.3708,11500.0
2010-10-20 14:30:00,36.66,36.69,36.66,36.69,16800.0,25.3777,25.3985,25.3777,25.3985,16800.0
2010-10-20 14:35:00,36.68,36.72,36.66,36.67,14400.0,25.3915,25.4192,25.3777,25.3846,14400.0
2010-10-20 14:40:00,36.67,36.67,36.66,36.66,7000.0,25.3846,25.3846,25.3777,25.3777,7000.0
2010-10-20 14:45:00,36.67,36.68,36.61,36.61,16700.0,25.3846,25.3915,25.3431,25.3431,16700.0
2010-10-20 14:50:00,36.61,36.62,36.6,36.61,10800.0,25.3431,25.35,25.3362,25.3431,10800.0
2010-10-20 14:55:00,36.61,36.61,36.57,36.6,13500.0,25.3431,25.3431,25.3154,25.3362,13500.0
2010-10-20 15:00:00,36.6,36.61,36.58,36.58,11900.0,25.3362,25.3431,25.3223,25.3223,11900.0
2010-10-20 15:05:00,36.58,36.6,36.54,36.6,30600.0,25.3223,25.3362,25.2946,25.3362,30600.0
2010-10-20 15:10:00,36.6,36.6,36.59,36.59,16500.0,25.3362,25.3362,25.3292,25.3292,16500.0
2010-10-20 15:15:00,36.59,36.64,36.59,36.63,20000.0,25.3292,25.3638,25.3292,25.3569,20000.0
2010-10-20 15:20:00,36.63,36.65,36.63,36.65,15600.0,25.3569,25.3708,25.3569,25.3708,15600.0
2010-10-20 15:25:00,36.65,36.65,36.62,36.65,22700.0,25.3708,25.3708,25.35,25.3708,22700.0
2010-10-20 15:30:00,36.64,36.65,36.62,36.64,21900.0,25.3638,25.3708,25.35,25.3638,21900.0
2010-10-20 15:35:00,36.64,36.65,36.54,36.58,47900.0,25.3638,25.3708,25.2946,25.3223,47900.0
2010-10-20 15:40:00,36.58,36.59,36.53,36.55,45100.0,25.3223,25.3292,25.2877,25.3015,45100.0
2010-10-20 15:45:00,36.55,36.61,36.54,36.6,52300.0,25.3015,25.3431,25.2946,25.3362,52300.0
2010-10-20 15:50:00,36.6,36.62,36.5,36.51,87300.0,25.3362,25.35,25.2669,25.2739,87300.0
2010-10-20 15:55:00,36.51,36.53,36.5,36.51,137800.0,25.2739,25.2877,25.2669,25.2739,137800.0
2010-10-21 09:30:00,36.65,36.74,36.61,36.71,21100.0,25.3708,25.4331,25.3431,25.4123,21100.0
2010-10-21 09:35:00,36.73,36.77,36.67,36.75,26300.0,25.4261,25.4538,25.3846,25.44,26300.0
2010-10-21 09:40:00,36.75,36.76,36.71,36.72,19500.0,25.44,25.4469,25.4123,25.4192,19500.0
2010-10-21 09:45:00,36.72,36.72,36.67,36.67,22200.0,25.4192,25.4192,25.3846,25.3846,22200.0
2010-10-21 09:50:00,36.67,36.71,36.66,36.68,21900.0,25.3846,25.4123,25.3777,25.3915,21900.0
2010-10-21 09:55:00,36.68,36.76,36.67,36.74,18800.0,25.3915,25.4469,25.3846,25.4331,18800.0
2010-10-21 10:00:00,36.74,36.74,36.61,36.72,42500.0,25.4331,25.4331,25.3431,25.4192,42500.0
2010-10-21 10:05:00,36.71,36.87,36.67,36.86,25400.0,25.4123,25.5231,25.3846,25.5161,25400.0
2010-10-21 10:10:00,36.86,36.88,36.83,36.86,12400.0,25.5161,25.53,25.4954,25.5161,12400.0
2010-10-21 10:15:00,36.85,36.86,36.78,36.78,27400.0,25.5092,25.5161,25.4608,25.4608,27400.0
2010-10-21 10:20:00,36.78,36.79,36.73,36.78,15600.0,25.4608,25.4677,25.4261,25.4608,15600.0
2010-10-21 10:25:00,36.78,36.79,36.74,36.74,11000.0,25.4608,25.4677,25.4331,25.4331,11000.0
2010-10-21 10:30:00,36.75,36.77,36.73,36.74,15000.0,25.44,25.4538,25.4261,25.4331,15000.0
2010-10-21 10:35:00,36.75,36.78,36.7,36.78,23400.0,25.44,25.4608,25.4054,25.4608,23400.0
2010-10-21 10:40:00,36.78,36.82,36.78,36.79,15700.0,25.4608,25.4885,25.4608,25.4677,15700.0
2010-10-21 10:45:00,36.79,36.81,36.78,36.81,8300.0,25.4677,25.4815,25.4608,25.4815,8300.0
2010-10-21 10:50:00,36.81,36.83,36.8,36.8,18400.0,25.4815,25.4954,25.4746,25.4746,18400.0
2010-10-21 10:55:00,36.81,36.81,36.8,36.8,10600.0,25.4815,25.4815,25.4746,25.4746,10600.0
2010-10-21 11:00:00,36.8,36.84,36.8,36.83,19100.0,25.4746,25.5023,25.4746,25.4954,19100.0
2010-10-21 11:05:00,36.83,36.83,36.79,36.8,9700.0,25.4954,25.4954,25.4677,25.4746,9700.0
2010-10-21 11:10:00,36.8,36.8,36.75,36.76,22100.0,25.4746,25.4746,25.44,25.4469,22100.0
2010-10-21 11:15:00,36.76,36.79,36.74,36.78,19700.0,25.4469,25.4677,25.4331,25.4608,19700.0
2010-10-21 11:20:00,36.78,36.78,36.76,36.76,12600.0,25.4608,25.4608,25.4469,25.4469,12600.0
2010-10-21 11:25:00,36.75,36.75,36.69,36.74,28700.0,25.44,25.44,25.3985,25.4331,28700.0
2010-10-21 11:30:00,36.74,36.78,36.74,36.78,21700.0,25.4331,25.4608,25.4331,25.4608,21700.0
2010-10-21 11:35:00,36.78,36.78,36.68,36.69,21100.0,25.4608,25.4608,25.3915,25.3985,21100.0
2010-10-21 11:40:00,36.69,36.69,36.59,36.59,38300.0,25.3985,25.3985,25.3292,25.3292,38300.0
2010-10-21 11:45:00,36.58,36.64,36.57,36.62,22300.0,25.3223,25.3638,25.3154,25.35,22300.0
2010-10-21 11:50:00,36.62,36.63,36.59,36.62,20500.0,25.35,25.3569,25.3292,25.35,20500.0
2010-10-21 11:55:00,36.61,36.7,36.61,36.7,20100.0,25.3431,25.4054,25.3431,25.4054,20100.0
2010-10-21 12:00:00,36.71,36.71,36.66,36.66,15000.0,25.4123,25.4123,25.3777,25.3777,15000.0
2010-10-21 12:05:00,36.66,36.67,36.64,36.67,14600.0,25.3777,25.3846,25.3638,25.3846,14600.0
2010-10-21 12:10:00,36.67,36.72,36.67,36.68,17600.0,25.3846,25.4192,25.3846,25.3915,17600.0
2010-10-21 12:15:00,36.68,36.7,36.64,36.7,17000.0,25.3915,25.4054,25.3638,25.4054,17000.0
2010-10-21 12:20:00,36.7,36.73,36.69,36.71,19900.0,25.4054,25.4261,25.3985,25.4123,19900.0
2010-10-21 12:25:00,36.71,36.75,36.71,36.75,9800.0,25.4123,25.44,25.4123,25.44,9800.0
2010-10-21 12:30:00,36.75,36.75,36.65,36.66,63500.0,25.44,25.44,25.3708,25.3777,63500.0
2010-10-21 12:35:00,36.66,36.66,36.58,36.58,32500.0,25.3777,25.3777,25.3223,25.3223,32500.0
2010-10-21 12:40:00,36.58,36.62,36.57,36.6,10800.0,25.3223,25.35,25.3154,25.3362,10800.0
2010-10-21 12:45:00,36.61,36.61,36.55,36.6,35900.0,25.3431,25.3431,25.3015,25.3362,35900.0
2010-10-21 12:50:00,36.6,36.61,36.59,36.59,9400.0,25.3362,25.3431,25.3292,25.3292,9400.0
2010-10-21 12:55:00,36.6,36.62,36.6,36.6,24900.0,25.3362,25.35,25.3362,25.3362,24900.0
2010-10-21 13:00:00,36.61,36.62,36.58,36.62,33100.0,25.3431,25.35,25.3223,25.35,33100.0
2010-10-21 13:05:00,36.61,36.65,36.6,36.65,37700.0,25.3431,25.3708,25.3362,25.3708,37700.0
2010-10-21 13:10:00,36.66,36.69,36.65,36.66,15300.0,25.3777,25.3985,25.3708,25.3777,15300.0
2010-10-21 13:15:00,36.67,36.68,36.64,36.67,8100.0,25.3846,25.3915,25.3638,25.3846,8100.0
2010-10-21 13:20:00,36.66,36.69,36.64,36.66,12100.0,25.3777,25.3985,25.3638,25.3777,12100.0
2010-10-21 13:25:00,36.65,36.69,36.65,36.69,9500.0,25.3708,25.3985,25.3708,25.3985,9500.0
2010-10-21 13:30:00,36.69,36.7,36.66,36.68,17300.0,25.3985,25.4054,25.3777,25.3915,17300.0
2010-10-21 13:35:00,36.68,36.71,36.68,36.71,12300.0,25.3915,25.4123,25.3915,25.4123,12300.0
2010-10-21 13:40:00,36.7,36.71,36.68,36.68,9900.0,25.4054,25.4123,25.3915,25.3915,9900.0
2010-10-21 13:45:00,36.68,36.69,36.61,36.61,24500.0,25.3915,25.3985,25.3431,25.3431,24500.0
2010-10-21 13:50:00,36.61,36.62,36.5,36.52,29000.0,25.3431,25.35,25.2669,25.2808,29000.0
2010-10-21 13:55:00,36.51,36.56,36.51,36.53,37800.0,25.2739,25.3085,25.2739,25.2877,37800.0
2010-10-21 14:00:00,36.53,36.54,36.51,36.53,36100.0,25.2877,25.2946,25.2739,25.2877,36100.0
2010-10-21 14:05:00,36.53,36.54,36.53,36.53,36800.0,25.2877,25.2946,25.2877,25.2877,36800.0
2010-10-21 14:10:00,36.54,36.56,36.53,36.54,21000.0,25.2946,25.3085,25.2877,25.2946,21000.0
2010-10-21 14:15:00,36.54,36.57,36.51,36.57,16800.0,25.2946,25.3154,25.2739,25.3154,16800.0
2010-10-21 14:20:00,36.57,36.57,36.52,36.53,13500.0,25.3154,25.3154,25.2808,25.2877,13500.0
2010-10-21 14:25:00,36.54,36.58,36.53,36.57,14300.0,25.2946,25.3223,25.2877,25.3154,14300.0
2010-10-21 14:30:00,36.57,36.6,36.56,36.56,14800.0,25.3154,25.3362,25.3085,25.3085,14800.0
2010-10-21 14:35:00,36.56,36.58,36.56,36.57,13300.0,25.3085,25.3223,25.3085,25.3154,13300.0
2010-10-21 14:40:00,36.56,36.61,36.56,36.6,16000.0,25.3085,25.3431,25.3085,25.3362,16000.0
2010-10-21 14:45:00,36.6,36.62,36.59,36.6,15500.0,25.3362,25.35,25.3292,25.3362,15500.0
2010-10-21 14:50:00,36.59,36.67,36.59,36.65,20000.0,25.3292,25.3846,25.3292,25.3708,20000.0
2010-10-21 14:55:00,36.66,36.67,36.64,36.66,16400.0,25.3777,25.3846,25.3638,25.3777,16400.0
2010-10-21 15:00:00,36.67,36.67,36.65,36.65,16800.0,25.3846,25.3846,25.3708,25.3708,16800.0
2010-10-21 15:05:00,36.65,36.65,36.64,36.65,12000.0,25.3708,25.3708,25.3638,25.3708,12000.0
2010-10-21 15:10:00,36.65,36.69,36.64,36.68,23100.0,25.3708,25.3985,25.3638,25.3915,23100.0
2010-10-21 15:15:00,36.68,36.76,36.68,36.73,27600.0,25.3915,25.4469,25.3915,25.4261,27600.0
2010-10-21 15:20:00,36.74,36.77,36.72,36.77,19300.0,25.4331,25.4538,25.4192,25.4538,19300.0
2010-10-21 15:25:00,36.77,36.8,36.75,36.79,32600.0,25.4538,25.4746,25.44,25.4677,32600.0
2010-10-21 15:30:00,36.79,36.79,36.73,36.73,23800.0,25.4677,25.4677,25.4261,25.4261,23800.0
2010-10-21 15:35:00,36.73,36.75,36.73,36.74,19700.0,25.4261,25.44,25.4261,25.4331,19700.0
2010-10-21 15:40:00,36.73,36.74,36.68,36.69,28900.0,25.4261,25.4331,25.3915,25.3985,28900.0
2010-10-21 15:45:00,36.7,36.7,36.64,36.67,68900.0,25.4054,25.4054,25.3638,25.3846,68900.0
2010-10-21 15:50:00,36.67,36.69,36.64,36.68,54400.0,25.3846,25.3985,25.3638,25.3915,54400.0
2010-10-21 15:55:00,36.68,36.71,36.68,36.7,63800.0,25.3915,25.4123,25.3915,25.4054,63800.0
2010-10-22 09:30:00,36.87,36.87,36.63,36.73,26300.0,25.5231,25.5231,25.3569,25.4261,26300.0
2010-10-22 09:35:00,36.74,36.86,36.74,36.86,19800.0,25.4331,25.5161,25.4331,25.5161,19800.0
2010-10-22 09:40:00,36.86,36.86,36.74,36.83,22400.0,25.5161,25.5161,25.4331,25.4954,22400.0
2010-10-22 09:45:00,36.84,36.9,36.8,36.83,10600.0,25.5023,25.5438,25.4746,25.4954,10600.0
2010-10-22 09:50:00,36.83,36.84,36.76,36.76,14300.0,25.4954,25.5023,25.4469,25.4469,14300.0
2010-10-22 09:55:00,36.75,36.76,36.7,36.7,7900.0,25.44,25.4469,25.4054,25.4054,7900.0
2010-10-22 10:00:00,36.71,36.76,36.69,36.76,10500.0,25.4123,25.4469,25.3985,25.4469,10500.0
2010-10-22 10:05:00,36.76,36.78,36.75,36.76,5300.0,25.4469,25.4608,25.44,25.4469,5300.0
2010-10-22 10:10:00,36.77,36.77,36.72,36.76,10800.0,25.4538,25.4538,25.4192,25.4469,10800.0
2010-10-22 10:15:00,36.76,36.77,36.74,36.74,10300.0,25.4469,25.4538,25.4331,25.4331,10300.0
2010-10-22 10:20:00,36.75,36.78,36.74,36.75,13200.0,25.44,25.4608,25.4331,25.44,13200.0
2010-10-22 10:25:00,36.76,36.83,36.75,36.83,7700.0,25.4469,25.4954,25.44,25.4954,7700.0
2010-10-22 10:30:00,36.82,36.85,36.81,36.83,35600.0,25.4885,25.5092,25.4815,25.4954,35600.0
2010-10-22 10:35:00,36.83,36.83,36.79,36.79,4700.0,25.4954,25.4954,25.4677,25.4677,4700.0
2010-10-22 10:40:00,36.79,36.8,36.74,36.77,11100.0,25.4677,25.4746,25.4331,25.4538,11100.0
2010-10-22 10:45:00,36.76,36.77,36.74,36.74,20100.0,25.4469,25.4538,25.4331,25.4331,20100.0
2010-10-22 10:50:00,36.74,36.75,36.72,36.73,18300.0,25.4331,25.44,25.4192,25.4261,18300.0
2010-10-22 10:55:00,36.73,36.73,36.7,36.7,32600.0,25.4261,25.4261,25.4054,25.4054,32600.0
2010-10-22 11:00:00,36.7,36.71,36.69,36.7,27100.0,25.4054,25.4123,25.3985,25.4054,27100.0
2010-10-22 11:05:00,36.71,36.74,36.7,36.74,14600.0,25.4123,25.4331,25.4054,25.4331,14600.0
2010-10-22 11:10:00,36.73,36.74,36.71,36.71,8800.0,25.4261,25.4331,25.4123,25.4123,8800.0
2010-10-22 11:15:00,36.71,36.76,36.7,36.76,14500.0,25.4123,25.4469,25.4054,25.4469,14500.0
2010-10-22 11:20:00,36.75,36.78,36.75,36.78,8800.0,25.44,25.4608,25.44,25.4608,8800.0
2010-10-22 11:25:00,36.77,36.78,36.76,36.77,15600.0,25.4538,25.4608,25.4469,25.4538,15600.0
2010-10-22 11:30:00,36.77,36.81,36.76,36.81,11700.0,25.4538,25.4815,25.4469,25.4815,11700.0
2010-10-22 11:35:00,36.81,36.85,36.8,36.85,13100.0,25.4815,25.5092,25.4746,25.5092,13100.0
2010-10-22 11:40:00,36.85,36.85,36.83,36.83,13400.0,25.5092,25.5092,25.4954,25.4954,13400.0
2010-10-22 11:45:00,36.84,36.84,36.81,36.81,10400.0,25.5023,25.5023,25.4815,25.4815,10400.0
2010-10-22 11:50:00,36.82,36.82,36.79,36.79,7200.0,25.4885,25.4885,25.4677,25.4677,7200.0
2010-10-22 11:55:00,36.78,36.79,36.76,36.76,6700.0,25.4608,25.4677,25.4469,25.4469,6700.0
2010-10-22 12:00:00,36.77,36.79,36.76,36.79,15200.0,25.4538,25.4677,25.4469,25.4677,15200.0
2010-10-22 12:05:00,36.78,36.79,36.78,36.79,9600.0,25.4608,25.4677,25.4608,25.4677,9600.0
2010-10-22 12:10:00,36.79,36.79,36.78,36.79,2800.0,25.4677,25.4677,25.4608,25.4677,2800.0
2010-10-22 12:15:00,36.79,36.79,36.78,36.79,3100.0,25.4677,25.4677,25.4608,25.4677,3100.0
2010-10-22 12:20:00,36.78,36.79,36.78,36.78,4900.0,25.4608,25.4677,25.4608,25.4608,4900.0
2010-10-22 12:25:00,36.79,36.79,36.78,36.78,4300.0,25.4677,25.4677,25.4608,25.4608,4300.0
2010-10-22 12:30:00,36.78,36.79,36.78,36.78,2400.0,25.4608,25.4677,25.4608,25.4608,2400.0
2010-10-22 12:35:00,36.78,36.79,36.78,36.78,4000.0,25.4608,25.4677,25.4608,25.4608,4000.0
2010-10-22 12:40:00,36.78,36.79,36.78,36.79,2300.0,25.4608,25.4677,25.4608,25.4677,2300.0
2010-10-22 12:45:00,36.78,36.79,36.78,36.79,3000.0,25.4608,25.4677,25.4608,25.4677,3000.0
2010-10-22 12:50:00,36.79,36.8,36.79,36.79,5600.0,25.4677,25.4746,25.4677,25.4677,5600.0
2010-10-22 12:55:00,36.79,36.8,36.79,36.8,4200.0,25.4677,25.4746,25.4677,25.4746,4200.0
2010-10-22 13:00:00,36.8,36.8,36.79,36.8,32900.0,25.4746,25.4746,25.4677,25.4746,32900.0
2010-10-22 13:05:00,36.8,36.8,36.79,36.79,23200.0,25.4746,25.4746,25.4677,25.4677,23200.0
2010-10-22 13:10:00,36.79,36.8,36.79,36.79,4300.0,25.4677,25.4746,25.4677,25.4677,4300.0
2010-10-22 13:15:00,36.8,36.8,36.79,36.79,5700.0,25.4746,25.4746,25.4677,25.4677,5700.0
2010-10-22 13:20:00,36.8,36.8,36.79,36.8,9800.0,25.4746,25.4746,25.4677,25.4746,9800.0
2010-10-22 13:25:00,36.8,36.82,36.79,36.82,27900.0,25.4746,25.4885,25.4677,25.4885,27900.0
2010-10-22 13:30:00,36.82,36.83,36.81,36.83,17000.0,25.4885,25.4954,25.4815,25.4954,17000.0
2010-10-22 13:35:00,36.83,36.84,36.82,36.83,16700.0,25.4954,25.5023,25.4885,25.4954,16700.0
2010-10-22 13:40:00,36.84,36.85,36.83,36.85,9300.0,25.5023,25.5092,25.4954,25.5092,9300.0
2010-10-22 13:45:00,36.84,36.86,36.84,36.85,11700.0,25.5023,25.5161,25.5023,25.5092,11700.0
2010-10-22 13:50:00,36.85,36.86,36.85,36.86,6700.0,25.5092,25.5161,25.5092,25.5161,6700.0
2010-10-22 13:55:00,36.86,36.86,36.85,36.85,4900.0,25.5161,25.5161,25.5092,25.5092,4900.0
2010-10-22 14:00:00,36.85,36.86,36.85,36.85,5400.0,25.5092,25.5161,25.5092,25.5092,5400.0
2010-10-22 14:05:00,36.86,36.86,36.84,36.85,7000.0,25.5161,25.5161,25.5023,25.5092,7000.0
2010-10-22 14:10:00,36.84,36.85,36.84,36.85,2700.0,25.5023,25.5092,25.5023,25.5092,2700.0
2010-10-22 14:15:00,36.85,36.85,36.84,36.85,6400.0,25.5092,25.5092,25.5023,25.5092,6400.0
2010-10-22 14:20:00,36.84,36.86,36.84,36.86,10500.0,25.5023,25.5161,25.5023,25.5161,10500.0
2010-10-22 14:25:00,36.86,36.86,36.85,36.85,10300.0,25.5161,25.5161,25.5092,25.5092,10300.0
2010-10-22 14:30:00,36.85,36.86,36.83,36.84,11500.0,25.5092,25.5161,25.4954,25.5023,11500.0
2010-10-22 14:35:00,36.84,36.84,36.83,36.84,3200.0,25.5023,25.5023,25.4954,25.5023,3200.0
2010-10-22 14:40:00,36.83,36.84,36.82,36.83,4600.0,25.4954,25.5023,25.4885,25.4954,4600.0
2010-10-22 14:45:00,36.82,36.83,36.82,36.82,4800.0,25.4885,25.4954,25.4885,25.4885,4800.0
2010-10-22 14:50:00,36.82,36.83,36.8,36.8,8700.0,25.4885,25.4954,25.4746,25.4746,8700.0
2010-10-22 14:55:00,36.8,36.81,36.8,36.81,8700.0,25.4746,25.4815,25.4746,25.4815,8700.0
2010-10-22 15:00:00,36.8,36.81,36.8,36.81,3800.0,25.4746,25.4815,25.4746,25.4815,3800.0
2010-10-22 15:05:00,36.81,36.83,36.79,36.8,32300.0,25.4815,25.4954,25.4677,25.4746,32300.0
2010-10-22 15:10:00,36.8,36.81,36.78,36.79,5400.0,25.4746,25.4815,25.4608,25.4677,5400.0
2010-10-22 15:15:00,36.79,36.79,36.77,36.77,14900.0,25.4677,25.4677,25.4538,25.4538,14900.0
2010-10-22 15:20:00,36.78,36.8,36.78,36.8,22400.0,25.4608,25.4746,25.4608,25.4746,22400.0
2010-10-22 15:25:00,36.8,36.81,36.8,36.81,11800.0,25.4746,25.4815,25.4746,25.4815,11800.0
2010-10-22 15:30:00,36.81,36.81,36.8,36.8,18200.0,25.4815,25.4815,25.4746,25.4746,18200.0
2010-10-22 15:35:00,36.81,36.81,36.77,36.77,60300.0,25.4815,25.4815,25.4538,25.4538,60300.0
2010-10-22 15:40:00,36.78,36.78,36.77,36.78,22900.0,25.4608,25.4608,25.4538,25.4608,22900.0
2010-10-22 15:45:00,36.78,36.82,36.77,36.8,53100.0,25.4608,25.4885,25.4538,25.4746,53100.0
2010-10-22 15:50:00,36.81,36.83,36.8,36.81,43000.0,25.4815,25.4954,25.4746,25.4815,43000.0
2010-10-22 15:55:00,36.81,36.81,36.78,36.81,69400.0,25.4815,25.4815,25.4608,25.4815,69400.0
2010-10-25 09:30:00,37.0,37.06,36.96,37.03,31300.0,25.6131,25.6546,25.5854,25.6338,31300.0
2010-10-25 09:35:00,37.04,37.14,37.02,37.07,41600.0,25.6407,25.71,25.6269,25.6615,41600.0
2010-10-25 09:40:00,37.09,37.12,37.06,37.11,29000.0,25.6754,25.6961,25.6546,25.6892,29000.0
2010-10-25 09:45:00,37.1,37.13,37.06,37.13,17400.0,25.6823,25.703,25.6546,25.703,17400.0
2010-10-25 09:50:00,37.12,37.18,37.12,37.18,38700.0,25.6961,25.7377,25.6961,25.7377,38700.0
2010-10-25 09:55:00,37.18,37.23,37.16,37.19,30000.0,25.7377,25.7723,25.7238,25.7446,30000.0
2010-10-25 10:00:00,37.19,37.25,37.18,37.23,63000.0,25.7446,25.7861,25.7377,25.7723,63000.0
2010-10-25 10:05:00,37.23,37.25,37.2,37.2,27300.0,25.7723,25.7861,25.7515,25.7515,27300.0
2010-10-25 10:10:00,37.21,37.24,37.19,37.21,30000.0,25.7584,25.7792,25.7446,25.7584,30000.0
2010-10-25 10:15:00,37.21,37.24,37.2,37.23,12400.0,25.7584,25.7792,25.7515,25.7723,12400.0
2010-10-25 10:20:00,37.23,37.23,37.2,37.2,12200.0,25.7723,25.7723,25.7515,25.7515,12200.0
2010-10-25 10:25:00,37.21,37.24,37.2,37.22,37400.0,25.7584,25.7792,25.7515,25.7653,37400.0
2010-10-25 10:30:00,37.23,37.24,37.15,37.19,41500.0,25.7723,25.7792,25.7169,25.7446,41500.0
2010-10-25 10:35:00,37.18,37.18,37.12,37.17,13400.0,25.7377,25.7377,25.6961,25.7307,13400.0
2010-10-25 10:40:00,37.17,37.18,37.03,37.06,33900.0,25.7307,25.7377,25.6338,25.6546,33900.0
2010-10-25 10:45:00,37.06,37.08,37.02,37.05,71200.0,25.6546,25.6684,25.6269,25.6477,71200.0
2010-10-25 10:50:00,37.05,37.05,36.98,37.0,21100.0,25.6477,25.6477,25.5992,25.6131,21100.0
2010-10-25 10:55:00,37.0,37.0,36.91,36.92,26300.0,25.6131,25.6131,25.5508,25.5577,26300.0
2010-10-25 11:00:00,36.92,36.93,36.84,36.85,41700.0,25.5577,25.5646,25.5023,25.5092,41700.0
2010-10-25 11:05:00,36.86,36.95,36.84,36.95,40800.0,25.5161,25.5784,25.5023,25.5784,40800.0
2010-10-25 11:10:00,36.95,36.99,36.94,36.99,13200.0,25.5784,25.6061,25.5715,25.6061,13200.0
2010-10-25 11:15:00,36.99,37.0,36.95,36.99,16800.0,25.6061,25.6131,25.5784,25.6061,16800.0
2010-10-25 11:20:00,36.99,37.0,36.95,36.99,38300.0,25.6061,25.6131,25.5784,25.6061,38300.0
2010-10-25 11:25:00,36.98,36.99,36.97,36.99,6100.0,25.5992,25.6061,25.5923,25.6061,6100.0
2010-10-25 11:30:00,36.99,37.02,36.99,37.0,23000.0,25.6061,25.6269,25.6061,25.6131,23000.0
2010-10-25 11:35:00,37.0,37.0,36.99,37.0,9200.0,25.6131,25.6131,25.6061,25.6131,9200.0
2010-10-25 11:40:00,36.99,37.0,36.97,36.99,13800.0,25.6061,25.6131,25.5923,25.6061,13800.0
2010-10-25 11:45:00,36.99,37.0,36.98,36.99,13600.0,25.6061,25.6131,25.5992,25.6061,13600.0
2010-10-25 11:50:00,37.0,37.0,36.98,36.99,16700.0,25.6131,25.6131,25.5992,25.6061,16700.0
2010-10-25 11:55:00,36.99,36.99,36.95,36.96,31300.0,25.6061,25.6061,25.5784,25.5854,31300.0
2010-10-25 12:00:00,36.96,36.97,36.96,36.96,2900.0,25.5854,25.5923,25.5854,25.5854,2900.0
2010-10-25 12:05:00,36.97,36.97,36.92,36.92,14600.0,25.5923,25.5923,25.5577,25.5577,14600.0
2010-10-25 12:10:00,36.93,36.96,36.93,36.95,33600.0,25.5646,25.5854,25.5646,25.5784,33600.0
2010-10-25 12:15:00,36.95,36.95,36.89,36.91,21100.0,25.5784,25.5784,25.5369,25.5508,21100.0
2010-10-25 12:20:00,36.92,36.94,36.85,36.9,38300.0,25.5577,25.5715,25.5092,25.5438,38300.0
2010-10-25 12:25:00,36.9,36.92,36.89,36.89,20400.0,25.5438,25.5577,25.5369,25.5369,20400.0
2010-10-25 12:30:00,36.9,36.9,36.88,36.9,7700.0,25.5438,25.5438,25.53,25.5438,7700.0
2010-10-25 12:35:00,36.89,36.92,36.89,36.91,26900.0,25.5369,25.5577,25.5369,25.5508,26900.0
2010-10-25 12:40:00,36.9,36.92,36.89,36.9,30900.0,25.5438,25.5577,25.5369,25.5438,30900.0
2010-10-25 12:45:00,36.9,36.9,36.87,36.88,2800.0,25.5438,25.5438,25.5231,25.53,2800.0
2010-10-25 12:50:00,36.87,36.88,36.85,36.86,13800.0,25.5231,25.53,25.5092,25.5161,13800.0
2010-10-25 12:55:00,36.86,36.89,36.86,36.88,13900.0,25.5161,25.5369,25.5161,25.53,13900.0
2010-10-25 13:00:00,36.88,36.91,36.86,36.91,8300.0,25.53,25.5508,25.5161,25.5508,8300.0
2010-10-25 13:05:00,36.91,36.91,36.82,36.83,60100.0,25.5508,25.5508,25.4885,25.4954,60100.0
2010-10-25 13:10:00,36.84,36.84,36.83,36.84,7300.0,25.5023,25.5023,25.4954,25.5023,7300.0
2010-10-25 13:15:00,36.83,36.85,36.82,36.85,21700.0,25.4954,25.5092,25.4885,25.5092,21700.0
2010-10-25 13:20:00,36.85,36.91,36.85,36.86,42100.0,25.5092,25.5508,25.5092,25.5161,42100.0
2010-10-25 13:25:00,36.86,36.87,36.85,36.85,27200.0,25.5161,25.5231,25.5092,25.5092,27200.0
2010-10-25 13:30:00,36.86,36.87,36.85,36.87,13300.0,25.5161,25.5231,25.5092,25.5231,13300.0
2010-10-25 13:35:00,36.87,36.9,36.86,36.9,7500.0,25.5231,25.5438,25.5161,25.5438,7500.0
2010-10-25 13:40:00,36.9,36.93,36.89,36.93,6000.0,25.5438,25.5646,25.5369,25.5646,6000.0
2010-10-25 13:45:00,36.93,36.93,36.92,36.92,2100.0,25.5646,25.5646,25.5577,25.5577,2100.0
2010-10-25 13:50:00,36.92,36.92,36.91,36.91,4600.0,25.5577,25.5577,25.5508,25.5508,4600.0
2010-10-25 13:55:00,36.92,36.92,36.91,36.91,6400.0,25.5577,25.5577,25.5508,25.5508,6400.0
2010-10-25 14:00:00,36.92,36.93,36.92,36.92,7300.0,25.5577,25.5646,25.5577,25.5577,7300.0
2010-10-25 14:05:00,36.92,36.95,36.92,36.95,8600.0,25.5577,25.5784,25.5577,25.5784,8600.0
2010-10-25 14:10:00,36.95,36.95,36.94,36.94,13300.0,25.5784,25.5784,25.5715,25.5715,13300.0
2010-10-25 14:15:00,36.94,36.96,36.94,36.95,10400.0,25.5715,25.5854,25.5715,25.5784,10400.0
2010-10-25 14:20:00,36.95,36.98,36.95,36.97,12400.0,25.5784,25.5992,25.5784,25.5923,12400.0
2010-10-25 14:25:00,36.98,36.98,36.97,36.98,3200.0,25.5992,25.5992,25.5923,25.5992,3200.0
2010-10-25 14:30:00,36.97,36.99,36.97,36.98,16700.0,25.5923,25.6061,25.5923,25.5992,16700.0
2010-10-25 14:35:00,36.98,36.99,36.89,36.92,22600.0,25.5992,25.6061,25.5369,25.5577,22600.0
2010-10-25 14:40:00,36.91,36.92,36.9,36.9,12800.0,25.5508,25.5577,25.5438,25.5438,12800.0
2010-10-25 14:45:00,36.9,36.91,36.9,36.9,6200.0,25.5438,25.5508,25.5438,25.5438,6200.0
2010-10-25 14:50:00,36.9,36.97,36.9,36.96,24000.0,25.5438,25.5923,25.5438,25.5854,24000.0
2010-10-25 14:55:00,36.97,36.97,36.95,36.97,4800.0,25.5923,25.5923,25.5784,25.5923,4800.0
2010-10-25 15:00:00,36.96,37.0,36.96,36.99,19900.0,25.5854,25.6131,25.5854,25.6061,19900.0
2010-10-25 15:05:00,36.99,36.99,36.98,36.98,13000.0,25.6061,25.6061,25.5992,25.5992,13000.0
2010-10-25 15:10:00,36.98,37.0,36.98,36.99,16800.0,25.5992,25.6131,25.5992,25.6061,16800.0
2010-10-25 15:15:00,36.99,37.0,36.98,36.99,10900.0,25.6061,25.6131,25.5992,25.6061,10900.0
2010-10-25 15:20:00,36.99,37.0,36.99,36.99,41100.0,25.6061,25.6131,25.6061,25.6061,41100.0
2010-10-25 15:25:00,37.0,37.0,36.99,37.0,32800.0,25.6131,25.6131,25.6061,25.6131,32800.0
2010-10-25 15:30:00,37.0,37.0,36.99,37.0,28300.0,25.6131,25.6131,25.6061,25.6131,28300.0
2010-10-25 15:35:00,37.0,37.0,36.95,36.95,69000.0,25.6131,25.6131,25.5784,25.5784,69000.0
2010-10-25 15:40:00,36.94,36.99,36.92,36.98,42200.0,25.5715,25.6061,25.5577,25.5992,42200.0
2010-10-25 15:45:00,36.98,36.99,36.87,36.9,67000.0,25.5992,25.6061,25.5231,25.5438,67000.0
2010-10-25 15:50:00,36.91,36.95,36.87,36.95,86900.0,25.5508,25.5784,25.5231,25.5784,86900.0
2010-10-25 15:55:00,36.94,36.95,36.87,36.91,116500.0,25.5715,25.5784,25.5231,25.5508,116500.0
2010-10-26 09:30:00,36.56,36.82,36.56,36.8,19000.0,25.3085,25.4885,25.3085,25.4746,19000.0
2010-10-26 09:35:00,36.8,36.8,36.71,36.71,15800.0,25.4746,25.4746,25.4123,25.4123,15800.0
2010-10-26 09:40:00,36.71,36.76,36.66,36.75,27700.0,25.4123,25.4469,25.3777,25.44,27700.0
2010-10-26 09:45:00,36.75,36.82,36.69,36.77,19200.0,25.44,25.4885,25.3985,25.4538,19200.0
2010-10-26 09:50:00,36.77,36.79,36.72,36.73,21100.0,25.4538,25.4677,25.4192,25.4261,21100.0
2010-10-26 09:55:00,36.71,36.71,36.65,36.65,9700.0,25.4123,25.4123,25.3708,25.3708,9700.0
2010-10-26 10:00:00,36.66,36.75,36.66,36.73,21200.0,25.3777,25.44,25.3777,25.4261,21200.0
2010-10-26 10:05:00,36.74,36.74,36.67,36.71,19400.0,25.4331,25.4331,25.3846,25.4123,19400.0
2010-10-26 10:10:00,36.71,36.74,36.69,36.74,8300.0,25.4123,25.4331,25.3985,25.4331,8300.0
2010-10-26 10:15:00,36.74,36.81,36.74,36.79,9700.0,25.4331,25.4815,25.4331,25.4677,9700.0
2010-10-26 10:20:00,36.8,36.83,36.79,36.82,13000.0,25.4746,25.4954,25.4677,25.4885,13000.0
2010-10-26 10:25:00,36.82,36.85,36.79,36.79,9500.0,25.4885,25.5092,25.4677,25.4677,9500.0
2010-10-26 10:30:00,36.79,36.81,36.78,36.78,5900.0,25.4677,25.4815,25.4608,25.4608,5900.0
2010-10-26 10:35:00,36.78,36.79,36.72,36.72,25600.0,25.4608,25.4677,25.4192,25.4192,25600.0
2010-10-26 10:40:00,36.73,36.74,36.67,36.7,16900.0,25.4261,25.4331,25.3846,25.4054,16900.0
2010-10-26 10:45:00,36.72,36.74,36.71,36.72,13700.0,25.4192,25.4331,25.4123,25.4192,13700.0
2010-10-26 10:50:00,36.71,36.74,36.69,36.74,11200.0,25.4123,25.4331,25.3985,25.4331,11200.0
2010-10-26 10:55:00,36.73,36.78,36.73,36.78,27600.0,25.4261,25.4608,25.4261,25.4608,27600.0
2010-10-26 11:00:00,36.78,36.78,36.72,36.72,59900.0,25.4608,25.4608,25.4192,25.4192,59900.0
2010-10-26 11:05:00,36.72,36.73,36.65,36.68,21800.0,25.4192,25.4261,25.3708,25.3915,21800.0
2010-10-26 11:10:00,36.68,36.69,36.65,36.67,24300.0,25.3915,25.3985,25.3708,25.3846,24300.0
2010-10-26 11:15:00,36.68,36.76,36.67,36.75,26900.0,25.3915,25.4469,25.3846,25.44,26900.0
2010-10-26 11:20:00,36.75,36.85,36.75,36.84,23400.0,25.44,25.5092,25.44,25.5023,23400.0
2010-10-26 11:25:00,36.84,36.84,36.74,36.77,55300.0,25.5023,25.5023,25.4331,25.4538,55300.0
2010-10-26 11:30:00,36.77,36.78,36.76,36.76,14300.0,25.4538,25.4608,25.4469,25.4469,14300.0
2010-10-26 11:35:00,36.76,36.81,36.76,36.8,51700.0,25.4469,25.4815,25.4469,25.4746,51700.0
2010-10-26 11:40:00,36.8,36.81,36.8,36.8,13800.0,25.4746,25.4815,25.4746,25.4746,13800.0
2010-10-26 11:45:00,36.8,36.83,36.8,36.82,10200.0,25.4746,25.4954,25.4746,25.4885,10200.0
2010-10-26 11:50:00,36.82,36.83,36.81,36.82,10300.0,25.4885,25.4954,25.4815,25.4885,10300.0
2010-10-26 11:55:00,36.81,36.87,36.81,36.87,16700.0,25.4815,25.5231,25.4815,25.5231,16700.0
2010-10-26 12:00:00,36.86,36.87,36.84,36.84,8100.0,25.5161,25.5231,25.5023,25.5023,8100.0
2010-10-26 12:05:00,36.85,36.85,36.8,36.8,35300.0,25.5092,25.5092,25.4746,25.4746,35300.0
2010-10-26 12:10:00,36.8,36.84,36.8,36.84,24100.0,25.4746,25.5023,25.4746,25.5023,24100.0
2010-10-26 12:15:00,36.83,36.84,36.81,36.81,17300.0,25.4954,25.5023,25.4815,25.4815,17300.0
2010-10-26 12:20:00,36.81,36.82,36.8,36.8,7600.0,25.4815,25.4885,25.4746,25.4746,7600.0
2010-10-26 12:25:00,36.81,36.81,36.8,36.8,9500.0,25.4815,25.4815,25.4746,25.4746,9500.0
2010-10-26 12:30:00,36.8,36.81,36.8,36.81,6900.0,25.4746,25.4815,25.4746,25.4815,6900.0
2010-10-26 12:35:00,36.81,36.81,36.8,36.8,3900.0,25.4815,25.4815,25.4746,25.4746,3900.0
2010-10-26 12:40:00,36.8,36.81,36.79,36.8,78900.0,25.4746,25.4815,25.4677,25.4746,78900.0
2010-10-26 12:45:00,36.8,36.81,36.79,36.8,35200.0,25.4746,25.4815,25.4677,25.4746,35200.0
2010-10-26 12:50:00,36.8,36.81,36.78,36.78,83000.0,25.4746,25.4815,25.4608,25.4608,83000.0
2010-10-26 12:55:00,36.78,36.79,36.75,36.77,16000.0,25.4608,25.4677,25.44,25.4538,16000.0
2010-10-26 13:00:00,36.77,36.8,36.77,36.79,3800.0,25.4538,25.4746,25.4538,25.4677,3800.0
2010-10-26 13:05:00,36.79,36.81,36.79,36.8,35500.0,25.4677,25.4815,25.4677,25.4746,35500.0
2010-10-26 13:10:00,36.8,36.8,36.79,36.8,9600.0,25.4746,25.4746,25.4677,25.4746,9600.0
2010-10-26 13:15:00,36.8,36.8,36.78,36.79,7600.0,25.4746,25.4746,25.4608,25.4677,7600.0
2010-10-26 13:20:00,36.79,36.79,36.78,36.78,3300.0,25.4677,25.4677,25.4608,25.4608,3300.0
2010-10-26 13:25:00,36.78,36.79,36.71,36.72,18300.0,25.4608,25.4677,25.4123,25.4192,18300.0
2010-10-26 13:30:00,36.71,36.72,36.71,36.72,19900.0,25.4123,25.4192,25.4123,25.4192,19900.0
2010-10-26 13:35:00,36.72,36.75,36.72,36.74,12400.0,25.4192,25.44,25.4192,25.4331,12400.0
2010-10-26 13:40:00,36.74,36.75,36.72,36.72,19500.0,25.4331,25.44,25.4192,25.4192,19500.0
2010-10-26 13:45:00,36.72,36.75,36.72,36.74,20500.0,25.4192,25.44,25.4192,25.4331,20500.0
2010-10-26 13:50:00,36.75,36.75,36.73,36.73,36900.0,25.44,25.44,25.4261,25.4261,36900.0
2010-10-26 13:55:00,36.73,36.74,36.73,36.73,16700.0,25.4261,25.4331,25.4261,25.4261,16700.0
2010-10-26 14:00:00,36.74,36.75,36.73,36.73,29800.0,25.4331,25.44,25.4261,25.4261,29800.0
2010-10-26 14:05:00,36.73,36.74,36.71,36.72,75300.0,25.4261,25.4331,25.4123,25.4192,75300.0
2010-10-26 14:10:00,36.71,36.73,36.7,36.71,25200.0,25.4123,25.4261,25.4054,25.4123,25200.0
2010-10-26 14:15:00,36.72,36.74,36.71,36.74,16400.0,25.4192,25.4331,25.4123,25.4331,16400.0
2010-10-26 14:20:00,36.73,36.74,36.71,36.72,14200.0,25.4261,25.4331,25.4123,25.4192,14200.0
2010-10-26 14:25:00,36.72,36.72,36.71,36.72,12600.0,25.4192,25.4192,25.4123,25.4192,12600.0
2010-10-26 14:30:00,36.71,36.71,36.67,36.7,280400.0,25.4123,25.4123,25.3846,25.4054,280400.0
2010-10-26 14:35:00,36.7,36.74,36.69,36.72,23700.0,25.4054,25.4331,25.3985,25.4192,23700.0
2010-10-26 14:40:00,36.72,36.73,36.66,36.66,67100.0,25.4192,25.4261,25.3777,25.3777,67100.0
2010-10-26 14:45:00,36.66,36.68,36.65,36.66,21500.0,25.3777,25.3915,25.3708,25.3777,21500.0
2010-10-26 14:50:00,36.66,36.7,36.66,36.69,17200.0,25.3777,25.4054,25.3777,25.3985,17200.0
2010-10-26 14:55:00,36.69,36.71,36.69,36.7,23400.0,25.3985,25.4123,25.3985,25.4054,23400.0
2010-10-26 15:00:00,36.7,36.71,36.69,36.69,39600.0,25.4054,25.4123,25.3985,25.3985,39600.0
2010-10-26 15:05:00,36.69,36.7,36.68,36.7,25300.0,25.3985,25.4054,25.3915,25.4054,25300.0
2010-10-26 15:10:00,36.7,36.72,36.68,36.68,75300.0,25.4054,25.4192,25.3915,25.3915,75300.0
2010-10-26 15:15:00,36.68,36.69,36.65,36.68,38200.0,25.3915,25.3985,25.3708,25.3915,38200.0
2010-10-26 15:20:00,36.69,36.71,36.68,36.69,69700.0,25.3985,25.4123,25.3915,25.3985,69700.0
2010-10-26 15:25:00,36.69,36.7,36.65,36.66,40200.0,25.3985,25.4054,25.3708,25.3777,40200.0
2010-10-26 15:30:00,36.65,36.66,36.63,36.63,44800.0,25.3708,25.3777,25.3569,25.3569,44800.0
2010-10-26 15:35:00,36.64,36.64,36.6,36.6,46500.0,25.3638,25.3638,25.3362,25.3362,46500.0
2010-10-26 15:40:00,36.6,36.61,36.6,36.6,57500.0,25.3362,25.3431,25.3362,25.3362,57500.0
2010-10-26 15:45:00,36.6,36.6,36.53,36.57,141200.0,25.3362,25.3362,25.2877,25.3154,141200.0
2010-10-26 15:50:00,36.57,36.58,36.52,36.52,217300.0,25.3154,25.3223,25.2808,25.2808,217300.0
2010-10-26 15:55:00,36.53,36.56,36.49,36.5,345000.0,25.2877,25.3085,25.26,25.2669,345000.0
2010-10-27 09:30:00,36.34,36.34,36.18,36.33,48300.0,25.1562,25.1562,25.0454,25.1493,48300.0
2010-10-27 09:35:00,36.33,36.33,36.24,36.3,34600.0,25.1493,25.1493,25.0869,25.1285,34600.0
2010-10-27 09:40:00,36.3,36.37,36.28,36.28,21800.0,25.1285,25.1769,25.1146,25.1146,21800.0
2010-10-27 09:45:00,36.28,36.28,36.21,36.25,43600.0,25.1146,25.1146,25.0662,25.0939,43600.0
2010-10-27 09:50:00,36.25,36.27,36.18,36.2,31000.0,25.0939,25.1077,25.0454,25.0593,31000.0
2010-10-27 09:55:00,36.23,36.26,36.22,36.24,25800.0,25.08,25.1008,25.0731,25.0869,25800.0
2010-10-27 10:00:00,36.25,36.29,36.19,36.25,89900.0,25.0939,25.1216,25.0523,25.0939,89900.0
2010-10-27 10:05:00,36.25,36.26,36.17,36.17,48600.0,25.0939,25.1008,25.0385,25.0385,48600.0
2010-10-27 10:10:00,36.18,36.25,36.15,36.23,39500.0,25.0454,25.0939,25.0246,25.08,39500.0
2010-10-27 10:15:00,36.23,36.31,36.23,36.24,22400.0,25.08,25.1354,25.08,25.0869,22400.0
2010-10-27 10:20:00,36.25,36.28,36.21,36.21,140200.0,25.0939,25.1146,25.0662,25.0662,140200.0
2010-10-27 10:25:00,36.2,36.2,36.15,36.17,52400.0,25.0593,25.0593,25.0246,25.0385,52400.0
2010-10-27 10:30:00,36.16,36.2,36.13,36.17,32100.0,25.0316,25.0593,25.0108,25.0385,32100.0
2010-10-27 10:35:00,36.17,36.18,36.12,36.14,34600.0,25.0385,25.0454,25.0039,25.0177,34600.0
2010-10-27 10:40:00,36.13,36.14,36.07,36.08,29000.0,25.0108,25.0177,24.9693,24.9762,29000.0
2010-10-27 10:45:00,36.09,36.1,36.05,36.05,40200.0,24.9831,24.99,24.9554,24.9554,40200.0
2010-10-27 10:50:00,36.05,36.16,36.05,36.16,45000.0,24.9554,25.0316,24.9554,25.0316,45000.0
2010-10-27 10:55:00,36.15,36.16,36.08,36.08,21600.0,25.0246,25.0316,24.9762,24.9762,21600.0
2010-10-27 11:00:00,36.08,36.11,36.08,36.1,30300.0,24.9762,24.997,24.9762,24.99,30300.0
2010-10-27 11:05:00,36.11,36.11,36.09,36.09,15600.0,24.997,24.997,24.9831,24.9831,15600.0
2010-10-27 11:10:00,36.09,36.11,36.07,36.09,38800.0,24.9831,24.997,24.9693,24.9831,38800.0
2010-10-27 11:15:00,36.09,36.1,36.06,36.07,36200.0,24.9831,24.99,24.9623,24.9693,36200.0
2010-10-27 11:20:00,36.08,36.08,36.06,36.06,34500.0,24.9762,24.9762,24.9623,24.9623,34500.0
2010-10-27 11:25:00,36.05,36.06,36.0,36.0,50400.0,24.9554,24.9623,24.9208,24.9208,50400.0
2010-10-27 11:30:00,36.0,36.05,36.0,36.05,64700.0,24.9208,24.9554,24.9208,24.9554,64700.0
2010-10-27 11:35:00,36.04,36.1,36.04,36.06,42400.0,24.9485,24.99,24.9485,24.9623,42400.0
2010-10-27 11:40:00,36.06,36.07,36.03,36.03,38600.0,24.9623,24.9693,24.9416,24.9416,38600.0
2010-10-27 11:45:00,36.03,36.03,35.96,35.96,51600.0,24.9416,24.9416,24.8931,24.8931,51600.0
2010-10-27 11:50:00,35.97,36.0,35.95,35.99,42300.0,24.9,24.9208,24.8862,24.9139,42300.0
2010-10-27 11:55:00,35.99,36.01,35.98,36.01,20300.0,24.9139,24.9277,24.907,24.9277,20300.0
2010-10-27 12:00:00,36.01,36.05,36.01,36.03,19000.0,24.9277,24.9554,24.9277,24.9416,19000.0
2010-10-27 12:05:00,36.03,36.05,36.02,36.05,15300.0,24.9416,24.9554,24.9347,24.9554,15300.0
2010-10-27 12:10:00,36.05,36.11,36.04,36.1,12500.0,24.9554,24.997,24.9485,24.99,12500.0
2010-10-27 12:15:00,36.11,36.12,36.08,36.09,11600.0,24.997,25.0039,24.9762,24.9831,11600.0
2010-10-27 12:20:00,36.08,36.09,36.08,36.09,5200.0,24.9762,24.9831,24.9762,24.9831,5200.0
2010-10-27 12:25:00,36.09,36.12,36.07,36.08,19500.0,24.9831,25.0039,24.9693,24.9762,19500.0
2010-10-27 12:30:00,36.08,36.11,36.08,36.1,6600.0,24.9762,24.997,24.9762,24.99,6600.0
2010-10-27 12:35:00,36.11,36.11,36.07,36.08,18900.0,24.997,24.997,24.9693,24.9762,18900.0
2010-10-27 12:40:00,36.08,36.08,36.04,36.04,10400.0,24.9762,24.9762,24.9485,24.9485,10400.0
2010-10-27 12:45:00,36.04,36.06,36.04,36.05,6200.0,24.9485,24.9623,24.9485,24.9554,6200.0
2010-10-27 12:50:00,36.05,36.1,36.05,36.1,12000.0,24.9554,24.99,24.9554,24.99,12000.0
2010-10-27 12:55:00,36.1,36.12,36.09,36.1,12000.0,24.99,25.0039,24.9831,24.99,12000.0
2010-10-27 13:00:00,36.09,36.12,36.09,36.1,13200.0,24.9831,25.0039,24.9831,24.99,13200.0
2010-10-27 13:05:00,36.1,36.13,36.08,36.08,33900.0,24.99,25.0108,24.9762,24.9762,33900.0
2010-10-27 13:10:00,36.08,36.08,36.03,36.04,12800.0,24.9762,24.9762,24.9416,24.9485,12800.0
2010-10-27 13:15:00,36.04,36.04,35.94,35.96,68300.0,24.9485,24.9485,24.8793,24.8931,68300.0
2010-10-27 13:20:00,35.97,35.97,35.89,35.92,52500.0,24.9,24.9,24.8447,24.8654,52500.0
2010-10-27 13:25:00,35.92,35.96,35.9,35.96,26400.0,24.8654,24.8931,24.8516,24.8931,26400.0
2010-10-27 13:30:00,35.96,35.96,35.92,35.94,20500.0,24.8931,24.8931,24.8654,24.8793,20500.0
2010-10-27 13:35:00,35.95,35.96,35.92,35.93,16200.0,24.8862,24.8931,24.8654,24.8724,16200.0
2010-10-27 13:40:00,35.92,35.93,35.9,35.91,30600.0,24.8654,24.8724,24.8516,24.8585,30600.0
2010-10-27 13:45:00,35.92,35.92,35.9,35.9,24400.0,24.8654,24.8654,24.8516,24.8516,24400.0
2010-10-27 13:50:00,35.91,35.91,35.88,35.89,65000.0,24.8585,24.8585,24.8377,24.8447,65000.0
2010-10-27 13:55:00,35.9,35.93,35.89,35.93,61800.0,24.8516,24.8724,24.8447,24.8724,61800.0
2010-10-27 14:00:00,35.93,35.94,35.92,35.93,12300.0,24.8724,24.8793,24.8654,24.8724,12300.0
2010-10-27 14:05:00,35.94,35.97,35.93,35.97,28700.0,24.8793,24.9,24.8724,24.9,28700.0
2010-10-27 14:10:00,35.97,35.97,35.96,35.97,28800.0,24.9,24.9,24.8931,24.9,28800.0
2010-10-27 14:15:00,35.97,36.0,35.89,35.9,109300.0,24.9,24.9208,24.8447,24.8516,109300.0
2010-10-27 14:20:00,35.9,35.9,35.78,35.81,146900.0,24.8516,24.8516,24.7685,24.7893,146900.0
2010-10-27 14:25:00,35.81,35.81,35.77,35.81,118600.0,24.7893,24.7893,24.7616,24.7893,118600.0
2010-10-27 14:30:00,35.81,35.91,35.8,35.9,103100.0,24.7893,24.8585,24.7824,24.8516,103100.0
2010-10-27 14:35:00,35.91,35.99,35.89,35.99,71400.0,24.8585,24.9139,24.8447,24.9139,71400.0
2010-10-27 14:40:00,35.99,35.99,35.89,35.9,232200.0,24.9139,24.9139,24.8447,24.8516,232200.0
2010-10-27 14:45:00,35.89,35.92,35.87,35.87,30600.0,24.8447,24.8654,24.8308,24.8308,30600.0
2010-10-27 14:50:00,35.87,35.92,35.87,35.91,24000.0,24.8308,24.8654,24.8308,24.8585,24000.0
2010-10-27 14:55:00,35.91,35.94,35.88,35.88,27200.0,24.8585,24.8793,24.8377,24.8377,27200.0
2010-10-27 15:00:00,35.88,35.97,35.88,35.95,61500.0,24.8377,24.9,24.8377,24.8862,61500.0
2010-10-27 15:05:00,35.95,35.98,35.94,35.95,104900.0,24.8862,24.907,24.8793,24.8862,104900.0
2010-10-27 15:10:00,35.95,35.95,35.92,35.92,70100.0,24.8862,24.8862,24.8654,24.8654,70100.0
2010-10-27 15:15:00,35.93,35.93,35.89,35.9,56200.0,24.8724,24.8724,24.8447,24.8516,56200.0
2010-10-27 15:20:00,35.9,35.91,35.89,35.9,53900.0,24.8516,24.8585,24.8447,24.8516,53900.0
2010-10-27 15:25:00,35.9,35.93,35.89,35.9,94200.0,24.8516,24.8724,24.8447,24.8516,94200.0
2010-10-27 15:30:00,35.9,35.96,35.89,35.96,65700.0,24.8516,24.8931,24.8447,24.8931,65700.0
2010-10-27 15:35:00,35.96,35.96,35.89,35.9,128500.0,24.8931,24.8931,24.8447,24.8516,128500.0
2010-10-27 15:40:00,35.9,35.96,35.89,35.92,114600.0,24.8516,24.8931,24.8447,24.8654,114600.0
2010-10-27 15:45:00,35.92,35.98,35.89,35.9,168000.0,24.8654,24.907,24.8447,24.8516,168000.0
2010-10-27 15:50:00,35.9,36.1,35.9,36.08,224800.0,24.8516,24.99,24.8516,24.9762,224800.0
2010-10-27 15:55:00,36.09,36.12,36.07,36.07,238600.0,24.9831,25.0039,24.9693,24.9693,238600.0
2010-10-28 09:30:00,36.3,36.42,36.03,36.23,56400.0,25.1285,25.2116,24.9416,25.08,56400.0
2010-10-28 09:35:00,36.28,36.28,36.1,36.17,56700.0,25.1146,25.1146,24.99,25.0385,56700.0
2010-10-28 09:40:00,36.17,36.31,36.16,36.23,59700.0,25.0385,25.1354,25.0316,25.08,59700.0
2010-10-28 09:45:00,36.22,36.25,36.21,36.22,20600.0,25.0731,25.0939,25.0662,25.0731,20600.0
2010-10-28 09:50:00,36.21,36.31,36.21,36.27,26200.0,25.0662,25.1354,25.0662,25.1077,26200.0
2010-10-28 09:55:00,36.26,36.33,36.25,36.27,29700.0,25.1008,25.1493,25.0939,25.1077,29700.0
2010-10-28 10:00:00,36.27,36.43,36.27,36.42,50600.0,25.1077,25.2185,25.1077,25.2116,50600.0
2010-10-28 10:05:00,36.42,36.49,36.3,36.31,54300.0,25.2116,25.26,25.1285,25.1354,54300.0
2010-10-28 10:10:00,36.31,36.33,36.26,36.29,15300.0,25.1354,25.1493,25.1008,25.1216,15300.0
2010-10-28 10:15:00,36.29,36.3,36.15,36.17,38800.0,25.1216,25.1285,25.0246,25.0385,38800.0
2010-10-28 10:20:00,36.16,36.18,35.99,35.99,66300.0,25.0316,25.0454,24.9139,24.9139,66300.0
2010-10-28 10:25:00,35.99,35.99,35.92,35.93,69000.0,24.9139,24.9139,24.8654,24.8724,69000.0
2010-10-28 10:30:00,35.94,35.95,35.85,35.88,60400.0,24.8793,24.8862,24.817,24.8377,60400.0
2010-10-28 10:35:00,35.88,35.89,35.81,35.87,32900.0,24.8377,24.8447,24.7893,24.8308,32900.0
2010-10-28 10:40:00,35.87,35.98,35.86,35.98,40900.0,24.8308,24.907,24.8239,24.907,40900.0
2010-10-28 10:45:00,36.0,36.03,35.97,35.97,53700.0,24.9208,24.9416,24.9,24.9,53700.0
2010-10-28 10:50:00,35.97,36.03,35.97,36.0,24600.0,24.9,24.9416,24.9,24.9208,24600.0
2010-10-28 10:55:00,36.0,36.01,35.97,35.97,21400.0,24.9208,24.9277,24.9,24.9,21400.0
2010-10-28 11:00:00,35.97,36.01,35.97,36.0,29800.0,24.9,24.9277,24.9,24.9208,29800.0
2010-10-28 11:05:00,36.01,36.02,35.99,36.0,69200.0,24.9277,24.9347,24.9139,24.9208,69200.0
2010-10-28 11:10:00,36.0,36.0,35.99,35.99,20500.0,24.9208,24.9208,24.9139,24.9139,20500.0
2010-10-28 11:15:00,36.0,36.02,35.97,36.02,27100.0,24.9208,24.9347,24.9,24.9347,27100.0
2010-10-28 11:20:00,36.01,36.04,35.97,35.97,23700.0,24.9277,24.9485,24.9,24.9,23700.0
2010-10-28 11:25:00,35.98,35.98,35.95,35.96,10400.0,24.907,24.907,24.8862,24.8931,10400.0
2010-10-28 11:30:00,35.95,35.95,35.92,35.95,26600.0,24.8862,24.8862,24.8654,24.8862,26600.0
2010-10-28 11:35:00,35.96,36.0,35.95,35.95,19200.0,24.8931,24.9208,24.8862,24.8862,19200.0
2010-10-28 11:40:00,35.95,36.0,35.94,35.99,19600.0,24.8862,24.9208,24.8793,24.9139,19600.0
2010-10-28 11:45:00,35.99,35.99,35.91,35.91,17700.0,24.9139,24.9139,24.8585,24.8585,17700.0
2010-10-28 11:50:00,35.92,35.93,35.91,35.92,15600.0,24.8654,24.8724,24.8585,24.8654,15600.0
2010-10-28 11:55:00,35.92,36.1,35.85,35.92,75900.0,24.8654,24.99,24.817,24.8654,75900.0
2010-10-28 12:00:00,35.93,35.93,35.82,35.86,43100.0,24.8724,24.8724,24.7962,24.8239,43100.0
2010-10-28 12:05:00,35.87,35.87,35.83,35.84,23000.0,24.8308,24.8308,24.8031,24.8101,23000.0
2010-10-28 12:10:00,35.84,35.85,35.82,35.83,25100.0,24.8101,24.817,24.7962,24.8031,25100.0
2010-10-28 12:15:00,35.83,35.88,35.82,35.88,14400.0,24.8031,24.8377,24.7962,24.8377,14400.0
2010-10-28 12:20:00,35.88,35.89,35.87,35.89,8400.0,24.8377,24.8447,24.8308,24.8447,8400.0
2010-10-28 12:25:00,35.89,35.89,35.83,35.86,48100.0,24.8447,24.8447,24.8031,24.8239,48100.0
2010-10-28 12:30:00,35.86,35.9,35.85,35.9,14300.0,24.8239,24.8516,24.817,24.8516,14300.0
2010-10-28 12:35:00,35.9,35.96,35.9,35.96,7500.0,24.8516,24.8931,24.8516,24.8931,7500.0
2010-10-28 12:40:00,35.96,35.99,35.96,35.99,7100.0,24.8931,24.9139,24.8931,24.9139,7100.0
2010-10-28 12:45:00,36.0,36.01,35.96,36.0,32600.0,24.9208,24.9277,24.8931,24.9208,32600.0
2010-10-28 12:50:00,36.01,36.05,35.96,35.96,34800.0,24.9277,24.9554,24.8931,24.8931,34800.0
2010-10-28 12:55:00,35.96,35.96,35.91,35.91,20900.0,24.8931,24.8931,24.8585,24.8585,20900.0
2010-10-28 13:00:00,35.91,35.97,35.91,35.94,28400.0,24.8585,24.9,24.8585,24.8793,28400.0
2010-10-28 13:05:00,35.94,36.0,35.94,36.0,12100.0,24.8793,24.9208,24.8793,24.9208,12100.0
2010-10-28 13:10:00,36.0,36.02,35.98,35.99,34200.0,24.9208,24.9347,24.907,24.9139,34200.0
2010-10-28 13:15:00,35.99,36.03,35.99,35.99,38900.0,24.9139,24.9416,24.9139,24.9139,38900.0
2010-10-28 13:20:00,36.0,36.0,35.95,35.95,24800.0,24.9208,24.9208,24.8862,24.8862,24800.0
2010-10-28 13:25:00,35.96,35.96,35.93,35.94,22600.0,24.8931,24.8931,24.8724,24.8793,22600.0
2010-10-28 13:30:00,35.94,36.0,35.94,35.98,30000.0,24.8793,24.9208,24.8793,24.907,30000.0
2010-10-28 13:35:00,35.98,36.0,35.97,35.99,30500.0,24.907,24.9208,24.9,24.9139,30500.0
2010-10-28 13:40:00,36.0,36.01,35.95,35.96,47100.0,24.9208,24.9277,24.8862,24.8931,47100.0
2010-10-28 13:45:00,35.96,35.99,35.96,35.97,17600.0,24.8931,24.9139,24.8931,24.9,17600.0
2010-10-28 13:50:00,35.97,36.01,35.97,36.01,25800.0,24.9,24.9277,24.9,24.9277,25800.0
2010-10-28 13:55:00,36.0,36.04,36.0,36.0,35900.0,24.9208,24.9485,24.9208,24.9208,35900.0
2010-10-28 14:00:00,35.99,36.0,35.98,35.99,15200.0,24.9139,24.9208,24.907,24.9139,15200.0
2010-10-28 14:05:00,35.99,35.99,35.98,35.99,12000.0,24.9139,24.9139,24.907,24.9139,12000.0
2010-10-28 14:10:00,35.99,36.0,35.98,35.99,33000.0,24.9139,24.9208,24.907,24.9139,33000.0
2010-10-28 14:15:00,36.01,36.02,35.9,35.9,45300.0,24.9277,24.9347,24.8516,24.8516,45300.0
2010-10-28 14:20:00,35.91,36.0,35.9,36.0,27900.0,24.8585,24.9208,24.8516,24.9208,27900.0
2010-10-28 14:25:00,36.0,36.0,35.94,35.98,24100.0,24.9208,24.9208,24.8793,24.907,24100.0
2010-10-28 14:30:00,35.99,35.99,35.93,35.94,27300.0,24.9139,24.9139,24.8724,24.8793,27300.0
2010-10-28 14:35:00,35.93,35.94,35.9,35.91,28600.0,24.8724,24.8793,24.8516,24.8585,28600.0
2010-10-28 14:40:00,35.9,35.98,35.9,35.98,73600.0,24.8516,24.907,24.8516,24.907,73600.0
2010-10-28 14:45:00,35.99,35.99,35.92,35.97,43800.0,24.9139,24.9139,24.8654,24.9,43800.0
2010-10-28 14:50:00,35.97,35.97,35.96,35.97,6100.0,24.9,24.9,24.8931,24.9,6100.0
2010-10-28 14:55:00,35.97,36.02,35.97,36.01,34000.0,24.9,24.9347,24.9,24.9277,34000.0
2010-10-28 15:00:00,36.02,36.06,36.01,36.02,33500.0,24.9347,24.9623,24.9277,24.9347,33500.0
2010-10-28 15:05:00,36.02,36.08,36.01,36.08,17300.0,24.9347,24.9762,24.9277,24.9762,17300.0
2010-10-28 15:10:00,36.08,36.11,36.07,36.1,34100.0,24.9762,24.997,24.9693,24.99,34100.0
2010-10-28 15:15:00,36.1,36.1,36.03,36.04,36700.0,24.99,24.99,24.9416,24.9485,36700.0
2010-10-28 15:20:00,36.04,36.04,35.95,35.97,45900.0,24.9485,24.9485,24.8862,24.9,45900.0
2010-10-28 15:25:00,35.97,36.05,35.97,36.05,34700.0,24.9,24.9554,24.9,24.9554,34700.0
2010-10-28 15:30:00,36.05,36.13,36.05,36.13,34400.0,24.9554,25.0108,24.9554,25.0108,34400.0
2010-10-28 15:35:00,36.14,36.25,36.13,36.2,111600.0,25.0177,25.0939,25.0108,25.0593,111600.0
2010-10-28 15:40:00,36.2,36.21,36.19,36.2,51200.0,25.0593,25.0662,25.0523,25.0593,51200.0
2010-10-28 15:45:00,36.21,36.23,36.17,36.22,107800.0,25.0662,25.08,25.0385,25.0731,107800.0
2010-10-28 15:50:00,36.23,36.23,36.09,36.11,139700.0,25.08,25.08,24.9831,24.997,139700.0
2010-10-28 15:55:00,36.12,36.12,36.07,36.11,171700.0,25.0039,25.0039,24.9693,24.997,171700.0
2010-10-29 09:30:00,36.09,36.1,35.58,35.62,104000.0,24.9831,24.99,24.6301,24.6578,104000.0
2010-10-29 09:35:00,35.62,35.66,35.5,35.55,108800.0,24.6578,24.6854,24.5747,24.6093,108800.0
2010-10-29 09:40:00,35.55,35.76,35.54,35.73,43400.0,24.6093,24.7547,24.6024,24.7339,43400.0
2010-10-29 09:45:00,35.74,35.75,35.6,35.6,65100.0,24.7408,24.7477,24.6439,24.6439,65100.0
2010-10-29 09:50:00,35.62,35.64,35.52,35.54,46100.0,24.6578,24.6716,24.5885,24.6024,46100.0
2010-10-29 09:55:00,35.54,35.57,35.52,35.55,38900.0,24.6024,24.6231,24.5885,24.6093,38900.0
2010-10-29 10:00:00,35.54,35.6,35.53,35.56,65600.0,24.6024,24.6439,24.5955,24.6162,65600.0
2010-10-29 10:05:00,35.57,35.6,35.56,35.58,37300.0,24.6231,24.6439,24.6162,24.6301,37300.0
2010-10-29 10:10:00,35.58,35.6,35.55,35.55,29400.0,24.6301,24.6439,24.6093,24.6093,29400.0
2010-10-29 10:15:00,35.56,35.6,35.56,35.58,26200.0,24.6162,24.6439,24.6162,24.6301,26200.0
2010-10-29 10:20:00,35.58,35.6,35.57,35.57,17400.0,24.6301,24.6439,24.6231,24.6231,17400.0
2010-10-29 10:25:00,35.58,35.66,35.57,35.63,40200.0,24.6301,24.6854,24.6231,24.6647,40200.0
2010-10-29 10:30:00,35.63,35.64,35.59,35.6,47200.0,24.6647,24.6716,24.637,24.6439,47200.0
2010-10-29 10:35:00,35.6,35.65,35.6,35.6,14400.0,24.6439,24.6785,24.6439,24.6439,14400.0
2010-10-29 10:40:00,35.6,35.62,35.59,35.6,21700.0,24.6439,24.6578,24.637,24.6439,21700.0
2010-10-29 10:45:00,35.6,35.63,35.58,35.6,41800.0,24.6439,24.6647,24.6301,24.6439,41800.0
2010-10-29 10:50:00,35.6,35.63,35.57,35.6,34600.0,24.6439,24.6647,24.6231,24.6439,34600.0
2010-10-29 10:55:00,35.6,35.61,35.57,35.6,41800.0,24.6439,24.6508,24.6231,24.6439,41800.0
2010-10-29 11:00:00,35.6,35.61,35.57,35.57,25200.0,24.6439,24.6508,24.6231,24.6231,25200.0
2010-10-29 11:05:00,35.57,35.58,35.55,35.58,25200.0,24.6231,24.6301,24.6093,24.6301,25200.0
2010-10-29 11:10:00,35.58,35.58,35.56,35.57,7900.0,24.6301,24.6301,24.6162,24.6231,7900.0
2010-10-29 11:15:00,35.56,35.56,35.52,35.55,32200.0,24.6162,24.6162,24.5885,24.6093,32200.0
2010-10-29 11:20:00,35.56,35.56,35.52,35.54,12100.0,24.6162,24.6162,24.5885,24.6024,12100.0
2010-10-29 11:25:00,35.53,35.56,35.53,35.54,20100.0,24.5955,24.6162,24.5955,24.6024,20100.0
2010-10-29 11:30:00,35.53,35.53,35.44,35.45,56400.0,24.5955,24.5955,24.5332,24.5401,56400.0
2010-10-29 11:35:00,35.45,35.55,35.43,35.55,25000.0,24.5401,24.6093,24.5262,24.6093,25000.0
2010-10-29 11:40:00,35.55,35.55,35.45,35.46,67600.0,24.6093,24.6093,24.5401,24.547,67600.0
2010-10-29 11:45:00,35.45,35.45,35.42,35.44,30500.0,24.5401,24.5401,24.5193,24.5332,30500.0
2010-10-29 11:50:00,35.43,35.5,35.43,35.49,33700.0,24.5262,24.5747,24.5262,24.5678,33700.0
2010-10-29 11:55:00,35.49,35.51,35.47,35.47,20300.0,24.5678,24.5816,24.5539,24.5539,20300.0
2010-10-29 12:00:00,35.47,35.48,35.41,35.44,45700.0,24.5539,24.5608,24.5124,24.5332,45700.0
2010-10-29 12:05:00,35.44,35.46,35.44,35.46,59500.0,24.5332,24.547,24.5332,24.547,59500.0
2010-10-29 12:10:00,35.46,35.49,35.45,35.49,38400.0,24.547,24.5678,24.5401,24.5678,38400.0
2010-10-29 12:15:00,35.49,35.51,35.47,35.48,82500.0,24.5678,24.5816,24.5539,24.5608,82500.0
2010-10-29 12:20:00,35.48,35.51,35.47,35.5,69900.0,24.5608,24.5816,24.5539,24.5747,69900.0
2010-10-29 12:25:00,35.5,35.5,35.46,35.48,59900.0,24.5747,24.5747,24.547,24.5608,59900.0
2010-10-29 12:30:00,35.49,35.5,35.46,35.48,23100.0,24.5678,24.5747,24.547,24.5608,23100.0
2010-10-29 12:35:00,35.48,35.5,35.48,35.49,25500.0,24.5608,24.5747,24.5608,24.5678,25500.0
2010-10-29 12:40:00,35.49,35.5,35.45,35.46,48800.0,24.5678,24.5747,24.5401,24.547,48800.0
2010-10-29 12:45:00,35.46,35.47,35.41,35.44,47300.0,24.547,24.5539,24.5124,24.5332,47300.0
2010-10-29 12:50:00,35.45,35.45,35.43,35.43,20600.0,24.5401,24.5401,24.5262,24.5262,20600.0
2010-10-29 12:55:00,35.43,35.44,35.4,35.4,17800.0,24.5262,24.5332,24.5055,24.5055,17800.0
2010-10-29 13:00:00,35.41,35.42,35.35,35.36,56600.0,24.5124,24.5193,24.4709,24.4778,56600.0
2010-10-29 13:05:00,35.35,35.37,35.33,35.35,41400.0,24.4709,24.4847,24.457,24.4709,41400.0
2010-10-29 13:10:00,35.35,35.37,35.34,35.35,33300.0,24.4709,24.4847,24.4639,24.4709,33300.0
2010-10-29 13:15:00,35.35,35.4,35.33,35.4,49900.0,24.4709,24.5055,24.457,24.5055,49900.0
2010-10-29 13:20:00,35.4,35.41,35.38,35.39,31700.0,24.5055,24.5124,24.4916,24.4985,31700.0
2010-10-29 13:25:00,35.4,35.4,35.36,35.38,42900.0,24.5055,24.5055,24.4778,24.4916,42900.0
2010-10-29 13:30:00,35.38,35.43,35.38,35.39,47800.0,24.4916,24.5262,24.4916,24.4985,47800.0
2010-10-29 13:35:00,35.38,35.4,35.38,35.4,19600.0,24.4916,24.5055,24.4916,24.5055,19600.0
2010-10-29 13:40:00,35.4,35.4,35.39,35.39,32500.0,24.5055,24.5055,24.4985,24.4985,32500.0
2010-10-29 13:45:00,35.4,35.41,35.38,35.4,30700.0,24.5055,24.5124,24.4916,24.5055,30700.0
2010-10-29 13:50:00,35.39,35.41,35.39,35.4,30400.0,24.4985,24.5124,24.4985,24.5055,30400.0
2010-10-29 13:55:00,35.4,35.41,35.39,35.4,17300.0,24.5055,24.5124,24.4985,24.5055,17300.0
2010-10-29 14:00:00,35.4,35.42,35.39,35.4,25000.0,24.5055,24.5193,24.4985,24.5055,25000.0
2010-10-29 14:05:00,35.39,35.43,35.39,35.43,16200.0,24.4985,24.5262,24.4985,24.5262,16200.0
2010-10-29 14:10:00,35.42,35.43,35.39,35.4,38600.0,24.5193,24.5262,24.4985,24.5055,38600.0
2010-10-29 14:15:00,35.4,35.41,35.4,35.41,24100.0,24.5055,24.5124,24.5055,24.5124,24100.0
2010-10-29 14:20:00,35.4,35.42,35.37,35.4,36500.0,24.5055,24.5193,24.4847,24.5055,36500.0
2010-10-29 14:25:00,35.4,35.42,35.39,35.41,15100.0,24.5055,24.5193,24.4985,24.5124,15100.0
2010-10-29 14:30:00,35.42,35.45,35.39,35.41,67100.0,24.5193,24.5401,24.4985,24.5124,67100.0
2010-10-29 14:35:00,35.41,35.42,35.39,35.4,59000.0,24.5124,24.5193,24.4985,24.5055,59000.0
2010-10-29 14:40:00,35.4,35.41,35.39,35.39,17300.0,24.5055,24.5124,24.4985,24.4985,17300.0
2010-10-29 14:45:00,35.39,35.4,35.38,35.38,46800.0,24.4985,24.5055,24.4916,24.4916,46800.0
2010-10-29 14:50:00,35.38,35.44,35.38,35.44,47200.0,24.4916,24.5332,24.4916,24.5332,47200.0
2010-10-29 14:55:00,35.45,35.48,35.44,35.46,23900.0,24.5401,24.5608,24.5332,24.547,23900.0
2010-10-29 15:00:00,35.47,35.51,35.44,35.51,46900.0,24.5539,24.5816,24.5332,24.5816,46900.0
2010-10-29 15:05:00,35.5,35.52,35.49,35.52,33200.0,24.5747,24.5885,24.5678,24.5885,33200.0
2010-10-29 15:10:00,35.52,35.55,35.52,35.54,25500.0,24.5885,24.6093,24.5885,24.6024,25500.0
2010-10-29 15:15:00,35.54,35.55,35.54,35.54,22000.0,24.6024,24.6093,24.6024,24.6024,22000.0
2010-10-29 15:20:00,35.55,35.56,35.54,35.54,37000.0,24.6093,24.6162,24.6024,24.6024,37000.0
2010-10-29 15:25:00,35.55,35.57,35.54,35.56,47600.0,24.6093,24.6231,24.6024,24.6162,47600.0
2010-10-29 15:30:00,35.56,35.62,35.55,35.61,59700.0,24.6162,24.6578,24.6093,24.6508,59700.0
2010-10-29 15:35:00,35.62,35.72,35.61,35.72,79800.0,24.6578,24.727,24.6508,24.727,79800.0
2010-10-29 15:40:00,35.72,35.76,35.71,35.76,74600.0,24.727,24.7547,24.7201,24.7547,74600.0
2010-10-29 15:45:00,35.75,35.75,35.72,35.73,97100.0,24.7477,24.7477,24.727,24.7339,97100.0
2010-10-29 15:50:00,35.74,35.74,35.64,35.68,139600.0,24.7408,24.7408,24.6716,24.6993,139600.0
2010-10-29 15:55:00,35.68,35.78,35.67,35.75,322500.0,24.6993,24.7685,24.6924,24.7477,322500.0
2010-11-01 09:30:00,35.85,35.9,35.77,35.77,46400.0,24.817,24.8516,24.7616,24.7616,46400.0
2010-11-01 09:35:00,35.77,35.83,35.77,35.83,16300.0,24.7616,24.8031,24.7616,24.8031,16300.0
2010-11-01 09:40:00,35.83,35.96,35.83,35.96,13900.0,24.8031,24.8931,24.8031,24.8931,13900.0
2010-11-01 09:45:00,35.97,35.99,35.96,35.99,17200.0,24.9,24.9139,24.8931,24.9139,17200.0
2010-11-01 09:50:00,35.99,35.99,35.92,35.94,13300.0,24.9139,24.9139,24.8654,24.8793,13300.0
2010-11-01 09:55:00,35.93,35.99,35.93,35.97,20500.0,24.8724,24.9139,24.8724,24.9,20500.0
2010-11-01 10:00:00,35.98,36.12,35.98,36.12,81000.0,24.907,25.0039,24.907,25.0039,81000.0
2010-11-01 10:05:00,36.12,36.17,36.05,36.06,33300.0,25.0039,25.0385,24.9554,24.9623,33300.0
2010-11-01 10:10:00,36.05,36.06,36.02,36.03,21600.0,24.9554,24.9623,24.9347,24.9416,21600.0
2010-11-01 10:15:00,36.04,36.05,36.01,36.01,23300.0,24.9485,24.9554,24.9277,24.9277,23300.0
2010-11-01 10:20:00,36.01,36.02,35.96,35.97,34100.0,24.9277,24.9347,24.8931,24.9,34100.0
2010-11-01 10:25:00,35.97,35.97,35.93,35.96,33600.0,24.9,24.9,24.8724,24.8931,33600.0
2010-11-01 10:30:00,35.96,35.97,35.93,35.94,22800.0,24.8931,24.9,24.8724,24.8793,22800.0
2010-11-01 10:35:00,35.93,35.94,35.88,35.89,41700.0,24.8724,24.8793,24.8377,24.8447,41700.0
2010-11-01 10:40:00,35.89,35.92,35.89,35.92,34500.0,24.8447,24.8654,24.8447,24.8654,34500.0
2010-11-01 10:45:00,35.92,35.97,35.91,35.96,26400.0,24.8654,24.9,24.8585,24.8931,26400.0
2010-11-01 10:50:00,35.97,35.99,35.96,35.97,18200.0,24.9,24.9139,24.8931,24.9,18200.0
2010-11-01 10:55:00,35.98,35.99,35.97,35.97,25900.0,24.907,24.9139,24.9,24.9,25900.0
2010-11-01 11:00:00,35.97,35.98,35.93,35.94,42100.0,24.9,24.907,24.8724,24.8793,42100.0
2010-11-01 11:05:00,35.94,35.99,35.93,35.99,43700.0,24.8793,24.9139,24.8724,24.9139,43700.0
2010-11-01 11:10:00,35.99,36.01,35.98,36.01,12800.0,24.9139,24.9277,24.907,24.9277,12800.0
2010-11-01 11:15:00,36.01,36.01,35.98,35.99,129000.0,24.9277,24.9277,24.907,24.9139,129000.0
2010-11-01 11:20:00,35.99,35.99,35.94,35.95,50800.0,24.9139,24.9139,24.8793,24.8862,50800.0
2010-11-01 11:25:00,35.96,35.96,35.91,35.91,34500.0,24.8931,24.8931,24.8585,24.8585,34500.0
2010-11-01 11:30:00,35.91,35.91,35.86,35.88,49500.0,24.8585,24.8585,24.8239,24.8377,49500.0
2010-11-01 11:35:00,35.87,35.88,35.82,35.82,53600.0,24.8308,24.8377,24.7962,24.7962,53600.0
2010-11-01 11:40:00,35.83,35.83,35.82,35.83,10600.0,24.8031,24.8031,24.7962,24.8031,10600.0
2010-11-01 11:45:00,35.82,35.88,35.82,35.88,14500.0,24.7962,24.8377,24.7962,24.8377,14500.0
2010-11-01 11:50:00,35.88,35.89,35.87,35.88,11700.0,24.8377,24.8447,24.8308,24.8377,11700.0
2010-11-01 11:55:00,35.88,35.89,35.86,35.89,24200.0,24.8377,24.8447,24.8239,24.8447,24200.0
2010-11-01 12:00:00,35.88,35.89,35.85,35.86,9400.0,24.8377,24.8447,24.817,24.8239,9400.0
2010-11-01 12:05:00,35.85,35.86,35.83,35.83,12700.0,24.817,24.8239,24.8031,24.8031,12700.0
2010-11-01 12:10:00,35.83,35.85,35.82,35.84,19600.0,24.8031,24.817,24.7962,24.8101,19600.0
2010-11-01 12:15:00,35.85,35.88,35.85,35.88,16000.0,24.817,24.8377,24.817,24.8377,16000.0
2010-11-01 12:20:00,35.87,35.87,35.85,35.86,22500.0,24.8308,24.8308,24.817,24.8239,22500.0
2010-11-01 12:25:00,35.86,35.87,35.85,35.85,7700.0,24.8239,24.8308,24.817,24.817,7700.0
2010-11-01 12:30:00,35.85,35.86,35.84,35.84,11600.0,24.817,24.8239,24.8101,24.8101,11600.0
2010-11-01 12:35:00,35.85,35.85,35.83,35.83,12900.0,24.817,24.817,24.8031,24.8031,12900.0
2010-11-01 12:40:00,35.83,35.84,35.83,35.83,4900.0,24.8031,24.8101,24.8031,24.8031,4900.0
2010-11-01 12:45:00,35.84,35.84,35.8,35.8,12700.0,24.8101,24.8101,24.7824,24.7824,12700.0
2010-11-01 12:50:00,35.81,35.81,35.77,35.79,15000.0,24.7893,24.7893,24.7616,24.7754,15000.0
2010-11-01 12:55:00,35.79,35.79,35.78,35.78,5400.0,24.7754,24.7754,24.7685,24.7685,5400.0
2010-11-01 13:00:00,35.79,35.81,35.77,35.77,20300.0,24.7754,24.7893,24.7616,24.7616,20300.0
2010-11-01 13:05:00,35.77,35.8,35.73,35.8,25000.0,24.7616,24.7824,24.7339,24.7824,25000.0
2010-11-01 13:10:00,35.8,35.81,35.77,35.77,21200.0,24.7824,24.7893,24.7616,24.7616,21200.0
2010-11-01 13:15:00,35.77,35.82,35.77,35.81,47600.0,24.7616,24.7962,24.7616,24.7893,47600.0
2010-11-01 13:20:00,35.82,35.83,35.77,35.78,54300.0,24.7962,24.8031,24.7616,24.7685,54300.0
2010-11-01 13:25:00,35.78,35.79,35.75,35.77,28700.0,24.7685,24.7754,24.7477,24.7616,28700.0
2010-11-01 13:30:00,35.77,35.79,35.75,35.75,21800.0,24.7616,24.7754,24.7477,24.7477,21800.0
2010-11-01 13:35:00,35.76,35.78,35.75,35.77,15300.0,24.7547,24.7685,24.7477,24.7616,15300.0
2010-11-01 13:40:00,35.77,35.79,35.76,35.77,15000.0,24.7616,24.7754,24.7547,24.7616,15000.0
2010-11-01 13:45:00,35.76,35.77,35.76,35.76,11700.0,24.7547,24.7616,24.7547,24.7547,11700.0
2010-11-01 13:50:00,35.77,35.77,35.73,35.74,18000.0,24.7616,24.7616,24.7339,24.7408,18000.0
2010-11-01 13:55:00,35.73,35.74,35.68,35.68,36000.0,24.7339,24.7408,24.6993,24.6993,36000.0
2010-11-01 14:00:00,35.69,35.7,35.68,35.69,23800.0,24.7062,24.7131,24.6993,24.7062,23800.0
2010-11-01 14:05:00,35.7,35.7,35.68,35.68,13400.0,24.7131,24.7131,24.6993,24.6993,13400.0
2010-11-01 14:10:00,35.68,35.69,35.64,35.65,25300.0,24.6993,24.7062,24.6716,24.6785,25300.0
2010-11-01 14:15:00,35.65,35.67,35.64,35.67,18100.0,24.6785,24.6924,24.6716,24.6924,18100.0
2010-11-01 14:20:00,35.67,35.69,35.65,35.66,39300.0,24.6924,24.7062,24.6785,24.6854,39300.0
2010-11-01 14:25:00,35.66,35.66,35.62,35.62,28200.0,24.6854,24.6854,24.6578,24.6578,28200.0
2010-11-01 14:30:00,35.62,35.62,35.6,35.62,26000.0,24.6578,24.6578,24.6439,24.6578,26000.0
2010-11-01 14:35:00,35.62,35.62,35.56,35.56,38900.0,24.6578,24.6578,24.6162,24.6162,38900.0
2010-11-01 14:40:00,35.56,35.56,35.52,35.53,24300.0,24.6162,24.6162,24.5885,24.5955,24300.0
2010-11-01 14:45:00,35.53,35.53,35.45,35.46,40000.0,24.5955,24.5955,24.5401,24.547,40000.0
2010-11-01 14:50:00,35.46,35.47,35.45,35.46,35000.0,24.547,24.5539,24.5401,24.547,35000.0
2010-11-01 14:55:00,35.46,35.48,35.46,35.48,42700.0,24.547,24.5608,24.547,24.5608,42700.0
2010-11-01 15:00:00,35.48,35.49,35.47,35.49,27800.0,24.5608,24.5678,24.5539,24.5678,27800.0
2010-11-01 15:05:00,35.49,35.49,35.44,35.46,60200.0,24.5678,24.5678,24.5332,24.547,60200.0
2010-11-01 15:10:00,35.46,35.49,35.4,35.42,128900.0,24.547,24.5678,24.5055,24.5193,128900.0
2010-11-01 15:15:00,35.41,35.41,35.39,35.41,22800.0,24.5124,24.5124,24.4985,24.5124,22800.0
2010-11-01 15:20:00,35.4,35.41,35.38,35.41,41800.0,24.5055,24.5124,24.4916,24.5124,41800.0
2010-11-01 15:25:00,35.42,35.43,35.4,35.42,43000.0,24.5193,24.5262,24.5055,24.5193,43000.0
2010-11-01 15:30:00,35.42,35.42,35.39,35.39,46100.0,24.5193,24.5193,24.4985,24.4985,46100.0
2010-11-01 15:35:00,35.39,35.4,35.39,35.4,41000.0,24.4985,24.5055,24.4985,24.5055,41000.0
2010-11-01 15:40:00,35.4,35.4,35.39,35.39,47800.0,24.5055,24.5055,24.4985,24.4985,47800.0
2010-11-01 15:45:00,35.4,35.5,35.39,35.49,157400.0,24.5055,24.5747,24.4985,24.5678,157400.0
2010-11-01 15:50:00,35.49,35.56,35.46,35.55,176900.0,24.5678,24.6162,24.547,24.6093,176900.0
2010-11-01 15:55:00,35.55,35.56,35.53,35.53,256300.0,24.6093,24.6162,24.5955,24.5955,256300.0
2010-11-02 09:30:00,35.78,35.98,35.78,35.94,33000.0,24.7685,24.907,24.7685,24.8793,33000.0
2010-11-02 09:35:00,35.91,35.97,35.9,35.9,27600.0,24.8585,24.9,24.8516,24.8516,27600.0
2010-11-02 09:40:00,35.9,35.97,35.82,35.91,47500.0,24.8516,24.9,24.7962,24.8585,47500.0
2010-11-02 09:45:00,35.94,36.0,35.91,35.95,23700.0,24.8793,24.9208,24.8585,24.8862,23700.0
2010-11-02 09:50:00,35.95,36.06,35.9,36.0,27500.0,24.8862,24.9623,24.8516,24.9208,27500.0
2010-11-02 09:55:00,36.0,36.01,35.92,35.93,26300.0,24.9208,24.9277,24.8654,24.8724,26300.0
2010-11-02 10:00:00,35.93,35.99,35.86,35.86,48100.0,24.8724,24.9139,24.8239,24.8239,48100.0
2010-11-02 10:05:00,35.87,35.92,35.85,35.87,51000.0,24.8308,24.8654,24.817,24.8308,51000.0
2010-11-02 10:10:00,35.86,35.87,35.77,35.79,45200.0,24.8239,24.8308,24.7616,24.7754,45200.0
2010-11-02 10:15:00,35.79,35.81,35.75,35.78,35400.0,24.7754,24.7893,24.7477,24.7685,35400.0
2010-11-02 10:20:00,35.79,35.82,35.76,35.77,21700.0,24.7754,24.7962,24.7547,24.7616,21700.0
2010-11-02 10:25:00,35.78,35.78,35.68,35.74,50200.0,24.7685,24.7685,24.6993,24.7408,50200.0
2010-11-02 10:30:00,35.73,35.75,35.63,35.66,54800.0,24.7339,24.7477,24.6647,24.6854,54800.0
2010-11-02 10:35:00,35.66,35.69,35.64,35.69,11800.0,24.6854,24.7062,24.6716,24.7062,11800.0
2010-11-02 10:40:00,35.69,35.73,35.69,35.72,23200.0,24.7062,24.7339,24.7062,24.727,23200.0
2010-11-02 10:45:00,35.72,35.73,35.67,35.68,14200.0,24.727,24.7339,24.6924,24.6993,14200.0
2010-11-02 10:50:00,35.69,35.72,35.68,35.7,11700.0,24.7062,24.727,24.6993,24.7131,11700.0
2010-11-02 10:55:00,35.69,35.72,35.68,35.7,15200.0,24.7062,24.727,24.6993,24.7131,15200.0
2010-11-02 11:00:00,35.71,35.76,35.69,35.76,13200.0,24.7201,24.7547,24.7062,24.7547,13200.0
2010-11-02 11:05:00,35.76,35.79,35.76,35.79,13100.0,24.7547,24.7754,24.7547,24.7754,13100.0
2010-11-02 11:10:00,35.79,35.83,35.77,35.79,12200.0,24.7754,24.8031,24.7616,24.7754,12200.0
2010-11-02 11:15:00,35.79,35.8,35.75,35.8,13800.0,24.7754,24.7824,24.7477,24.7824,13800.0
2010-11-02 11:20:00,35.8,35.81,35.79,35.8,15800.0,24.7824,24.7893,24.7754,24.7824,15800.0
2010-11-02 11:25:00,35.8,35.81,35.78,35.8,9700.0,24.7824,24.7893,24.7685,24.7824,9700.0
2010-11-02 11:30:00,35.8,35.83,35.8,35.82,13800.0,24.7824,24.8031,24.7824,24.7962,13800.0
2010-11-02 11:35:00,35.82,35.84,35.78,35.79,21600.0,24.7962,24.8101,24.7685,24.7754,21600.0
2010-11-02 11:40:00,35.79,35.8,35.78,35.78,10100.0,24.7754,24.7824,24.7685,24.7685,10100.0
2010-11-02 11:45:00,35.78,35.82,35.78,35.82,13300.0,24.7685,24.7962,24.7685,24.7962,13300.0
2010-11-02 11:50:00,35.82,35.84,35.79,35.81,15700.0,24.7962,24.8101,24.7754,24.7893,15700.0
2010-11-02 11:55:00,35.8,35.81,35.76,35.76,16900.0,24.7824,24.7893,24.7547,24.7547,16900.0
2010-11-02 12:00:00,35.76,35.82,35.76,35.81,10300.0,24.7547,24.7962,24.7547,24.7893,10300.0
2010-11-02 12:05:00,35.82,35.84,35.8,35.84,8500.0,24.7962,24.8101,24.7824,24.8101,8500.0
2010-11-02 12:10:00,35.84,35.84,35.8,35.83,10900.0,24.8101,24.8101,24.7824,24.8031,10900.0
2010-11-02 12:15:00,35.83,35.85,35.82,35.85,8600.0,24.8031,24.817,24.7962,24.817,8600.0
2010-11-02 12:20:00,35.85,35.85,35.83,35.83,7600.0,24.817,24.817,24.8031,24.8031,7600.0
2010-11-02 12:25:00,35.84,35.84,35.82,35.83,7000.0,24.8101,24.8101,24.7962,24.8031,7000.0
2010-11-02 12:30:00,35.82,35.83,35.8,35.8,5800.0,24.7962,24.8031,24.7824,24.7824,5800.0
2010-11-02 12:35:00,35.8,35.82,35.8,35.81,7300.0,24.7824,24.7962,24.7824,24.7893,7300.0
2010-11-02 12:40:00,35.82,35.85,35.81,35.85,12100.0,24.7962,24.817,24.7893,24.817,12100.0
2010-11-02 12:45:00,35.85,35.88,35.85,35.87,16100.0,24.817,24.8377,24.817,24.8308,16100.0
2010-11-02 12:50:00,35.87,35.88,35.86,35.86,3400.0,24.8308,24.8377,24.8239,24.8239,3400.0
2010-11-02 12:55:00,35.87,35.87,35.83,35.83,9700.0,24.8308,24.8308,24.8031,24.8031,9700.0
2010-11-02 13:00:00,35.83,35.84,35.81,35.84,12200.0,24.8031,24.8101,24.7893,24.8101,12200.0
2010-11-02 13:05:00,35.83,35.83,35.82,35.83,7400.0,24.8031,24.8031,24.7962,24.8031,7400.0
2010-11-02 13:10:00,35.83,35.83,35.8,35.81,21600.0,24.8031,24.8031,24.7824,24.7893,21600.0
2010-11-02 13:15:00,35.81,35.84,35.8,35.83,19700.0,24.7893,24.8101,24.7824,24.8031,19700.0
2010-11-02 13:20:00,35.83,35.84,35.83,35.83,5800.0,24.8031,24.8101,24.8031,24.8031,5800.0
2010-11-02 13:25:00,35.83,35.83,35.81,35.83,10600.0,24.8031,24.8031,24.7893,24.8031,10600.0
2010-11-02 13:30:00,35.83,35.85,35.83,35.84,9000.0,24.8031,24.817,24.8031,24.8101,9000.0
2010-11-02 13:35:00,35.83,35.83,35.82,35.82,7100.0,24.8031,24.8031,24.7962,24.7962,7100.0
2010-11-02 13:40:00,35.82,35.86,35.82,35.86,9100.0,24.7962,24.8239,24.7962,24.8239,9100.0
2010-11-02 13:45:00,35.85,35.86,35.83,35.85,14400.0,24.817,24.8239,24.8031,24.817,14400.0
2010-11-02 13:50:00,35.85,35.86,35.85,35.85,6300.0,24.817,24.8239,24.817,24.817,6300.0
2010-11-02 13:55:00,35.86,35.88,35.85,35.88,11200.0,24.8239,24.8377,24.817,24.8377,11200.0
2010-11-02 14:00:00,35.88,35.89,35.87,35.87,13200.0,24.8377,24.8447,24.8308,24.8308,13200.0
2010-11-02 14:05:00,35.88,35.88,35.85,35.86,11300.0,24.8377,24.8377,24.817,24.8239,11300.0
2010-11-02 14:10:00,35.86,35.88,35.85,35.86,17200.0,24.8239,24.8377,24.817,24.8239,17200.0
2010-11-02 14:15:00,35.87,35.87,35.84,35.84,14000.0,24.8308,24.8308,24.8101,24.8101,14000.0
2010-11-02 14:20:00,35.85,35.85,35.83,35.84,12200.0,24.817,24.817,24.8031,24.8101,12200.0
2010-11-02 14:25:00,35.84,35.85,35.83,35.84,30400.0,24.8101,24.817,24.8031,24.8101,30400.0
2010-11-02 14:30:00,35.84,35.87,35.84,35.85,17500.0,24.8101,24.8308,24.8101,24.817,17500.0
2010-11-02 14:35:00,35.85,35.86,35.83,35.83,16300.0,24.817,24.8239,24.8031,24.8031,16300.0
2010-11-02 14:40:00,35.83,35.84,35.8,35.82,50100.0,24.8031,24.8101,24.7824,24.7962,50100.0
2010-11-02 14:45:00,35.81,35.82,35.81,35.81,11800.0,24.7893,24.7962,24.7893,24.7893,11800.0
2010-11-02 14:50:00,35.82,35.82,35.81,35.81,18600.0,24.7962,24.7962,24.7893,24.7893,18600.0
2010-11-02 14:55:00,35.81,35.86,35.81,35.85,31600.0,24.7893,24.8239,24.7893,24.817,31600.0
2010-11-02 15:00:00,35.86,35.88,35.85,35.88,15400.0,24.8239,24.8377,24.817,24.8377,15400.0
2010-11-02 15:05:00,35.88,35.88,35.83,35.83,15000.0,24.8377,24.8377,24.8031,24.8031,15000.0
2010-11-02 15:10:00,35.83,35.84,35.83,35.84,13800.0,24.8031,24.8101,24.8031,24.8101,13800.0
2010-11-02 15:15:00,35.83,35.89,35.83,35.89,35200.0,24.8031,24.8447,24.8031,24.8447,35200.0
2010-11-02 15:20:00,35.89,35.9,35.88,35.9,21100.0,24.8447,24.8516,24.8377,24.8516,21100.0
2010-11-02 15:25:00,35.9,35.9,35.89,35.89,24600.0,24.8516,24.8516,24.8447,24.8447,24600.0
2010-11-02 15:30:00,35.9,35.91,35.89,35.9,44900.0,24.8516,24.8585,24.8447,24.8516,44900.0
2010-11-02 15:35:00,35.91,35.93,35.9,35.93,57200.0,24.8585,24.8724,24.8516,24.8724,57200.0
2010-11-02 15:40:00,35.92,35.93,35.87,35.87,66500.0,24.8654,24.8724,24.8308,24.8308,66500.0
2010-11-02 15:45:00,35.87,35.89,35.86,35.89,90900.0,24.8308,24.8447,24.8239,24.8447,90900.0
2010-11-02 15:50:00,35.89,35.9,35.86,35.89,136000.0,24.8447,24.8516,24.8239,24.8447,136000.0
2010-11-02 15:55:00,35.89,35.9,35.87,35.9,156100.0,24.8447,24.8516,24.8308,24.8516,156100.0
2010-11-03 09:30:00,36.0,36.0,35.89,35.93,38300.0,24.9208,24.9208,24.8447,24.8724,38300.0
2010-11-03 09:35:00,35.93,36.01,35.92,36.01,22600.0,24.8724,24.9277,24.8654,24.9277,22600.0
2010-11-03 09:40:00,36.02,36.03,35.93,36.01,38300.0,24.9347,24.9416,24.8724,24.9277,38300.0
2010-11-03 09:45:00,36.0,36.01,35.97,36.0,37000.0,24.9208,24.9277,24.9,24.9208,37000.0
2010-11-03 09:50:00,36.0,36.0,35.98,35.99,21200.0,24.9208,24.9208,24.907,24.9139,21200.0
2010-11-03 09:55:00,35.98,36.06,35.98,36.01,64200.0,24.907,24.9623,24.907,24.9277,64200.0
2010-11-03 10:00:00,36.01,36.05,35.95,35.98,24700.0,24.9277,24.9554,24.8862,24.907,24700.0
2010-11-03 10:05:00,35.97,36.02,35.96,36.01,25600.0,24.9,24.9347,24.8931,24.9277,25600.0
2010-11-03 10:10:00,36.0,36.04,36.0,36.02,11200.0,24.9208,24.9485,24.9208,24.9347,11200.0
2010-11-03 10:15:00,36.01,36.03,36.01,36.01,15400.0,24.9277,24.9416,24.9277,24.9277,15400.0
2010-11-03 10:20:00,36.01,36.03,36.0,36.02,15500.0,24.9277,24.9416,24.9208,24.9347,15500.0
2010-11-03 10:25:00,36.03,36.05,36.02,36.03,12100.0,24.9416,24.9554,24.9347,24.9416,12100.0
2010-11-03 10:30:00,36.04,36.06,36.02,36.03,21200.0,24.9485,24.9623,24.9347,24.9416,21200.0
2010-11-03 10:35:00,36.03,36.04,36.0,36.03,14000.0,24.9416,24.9485,24.9208,24.9416,14000.0
2010-11-03 10:40:00,36.03,36.05,35.97,35.97,20200.0,24.9416,24.9554,24.9,24.9,20200.0
2010-11-03 10:45:00,35.97,35.97,35.91,35.93,20100.0,24.9,24.9,24.8585,24.8724,20100.0
2010-11-03 10:50:00,35.92,36.0,35.92,35.99,15000.0,24.8654,24.9208,24.8654,24.9139,15000.0
2010-11-03 10:55:00,35.99,36.0,35.99,36.0,7400.0,24.9139,24.9208,24.9139,24.9208,7400.0
2010-11-03 11:00:00,36.0,36.03,35.98,36.03,21600.0,24.9208,24.9416,24.907,24.9416,21600.0
2010-11-03 11:05:00,36.02,36.02,35.99,35.99,10600.0,24.9347,24.9347,24.9139,24.9139,10600.0
2010-11-03 11:10:00,35.98,35.99,35.95,35.95,19000.0,24.907,24.9139,24.8862,24.8862,19000.0
2010-11-03 11:15:00,35.94,35.95,35.92,35.94,18100.0,24.8793,24.8862,24.8654,24.8793,18100.0
2010-11-03 11:20:00,35.94,35.96,35.93,35.96,11100.0,24.8793,24.8931,24.8724,24.8931,11100.0
2010-11-03 11:25:00,35.97,35.98,35.94,35.97,12000.0,24.9,24.907,24.8793,24.9,12000.0
2010-11-03 11:30:00,35.97,36.02,35.94,35.96,59400.0,24.9,24.9347,24.8793,24.8931,59400.0
2010-11-03 11:35:00,35.96,35.98,35.96,35.98,3000.0,24.8931,24.907,24.8931,24.907,3000.0
2010-11-03 11:40:00,35.99,36.02,35.98,35.99,10100.0,24.9139,24.9347,24.907,24.9139,10100.0
2010-11-03 11:45:00,35.98,35.98,35.97,35.98,7400.0,24.907,24.907,24.9,24.907,7400.0
2010-11-03 11:50:00,35.98,35.98,35.96,35.97,16300.0,24.907,24.907,24.8931,24.9,16300.0
2010-11-03 11:55:00,35.97,35.97,35.94,35.94,17800.0,24.9,24.9,24.8793,24.8793,17800.0
2010-11-03 12:00:00,35.94,35.95,35.93,35.93,23200.0,24.8793,24.8862,24.8724,24.8724,23200.0
2010-11-03 12:05:00,35.94,35.94,35.92,35.92,7600.0,24.8793,24.8793,24.8654,24.8654,7600.0
2010-11-03 12:10:00,35.92,35.93,35.92,35.93,111600.0,24.8654,24.8724,24.8654,24.8724,111600.0
2010-11-03 12:15:00,35.93,35.93,35.92,35.92,67000.0,24.8724,24.8724,24.8654,24.8654,67000.0
2010-11-03 12:20:00,35.93,35.93,35.91,35.92,83600.0,24.8724,24.8724,24.8585,24.8654,83600.0
2010-11-03 12:25:00,35.92,35.92,35.88,35.88,19700.0,24.8654,24.8654,24.8377,24.8377,19700.0
2010-11-03 12:30:00,35.88,35.92,35.88,35.92,20400.0,24.8377,24.8654,24.8377,24.8654,20400.0
2010-11-03 12:35:00,35.92,35.92,35.9,35.9,10200.0,24.8654,24.8654,24.8516,24.8516,10200.0
2010-11-03 12:40:00,35.91,35.91,35.88,35.9,18000.0,24.8585,24.8585,24.8377,24.8516,18000.0
2010-11-03 12:45:00,35.9,35.92,35.9,35.9,50000.0,24.8516,24.8654,24.8516,24.8516,50000.0
2010-11-03 12:50:00,35.9,35.91,35.89,35.9,34400.0,24.8516,24.8585,24.8447,24.8516,34400.0
2010-11-03 12:55:00,35.9,35.91,35.89,35.89,22900.0,24.8516,24.8585,24.8447,24.8447,22900.0
2010-11-03 13:00:00,35.9,35.92,35.87,35.91,18600.0,24.8516,24.8654,24.8308,24.8585,18600.0
2010-11-03 13:05:00,35.91,35.91,35.87,35.87,94200.0,24.8585,24.8585,24.8308,24.8308,94200.0
2010-11-03 13:10:00,35.87,35.9,35.87,35.88,20800.0,24.8308,24.8516,24.8308,24.8377,20800.0
2010-11-03 13:15:00,35.88,35.88,35.85,35.85,16100.0,24.8377,24.8377,24.817,24.817,16100.0
2010-11-03 13:20:00,35.85,35.85,35.81,35.82,34200.0,24.817,24.817,24.7893,24.7962,34200.0
2010-11-03 13:25:00,35.82,35.83,35.8,35.8,27200.0,24.7962,24.8031,24.7824,24.7824,27200.0
2010-11-03 13:30:00,35.79,35.83,35.79,35.82,24400.0,24.7754,24.8031,24.7754,24.7962,24400.0
2010-11-03 13:35:00,35.82,35.82,35.78,35.8,28400.0,24.7962,24.7962,24.7685,24.7824,28400.0
2010-11-03 13:40:00,35.8,35.81,35.79,35.81,19000.0,24.7824,24.7893,24.7754,24.7893,19000.0
2010-11-03 13:45:00,35.8,35.86,35.8,35.86,45200.0,24.7824,24.8239,24.7824,24.8239,45200.0
2010-11-03 13:50:00,35.86,35.87,35.83,35.85,35200.0,24.8239,24.8308,24.8031,24.817,35200.0
2010-11-03 13:55:00,35.84,35.85,35.83,35.84,32000.0,24.8101,24.817,24.8031,24.8101,32000.0
2010-11-03 14:00:00,35.84,35.89,35.83,35.89,26800.0,24.8101,24.8447,24.8031,24.8447,26800.0
2010-11-03 14:05:00,35.9,35.9,35.86,35.88,42200.0,24.8516,24.8516,24.8239,24.8377,42200.0
2010-11-03 14:10:00,35.87,35.88,35.76,35.83,41000.0,24.8308,24.8377,24.7547,24.8031,41000.0
2010-11-03 14:15:00,35.84,35.95,35.76,35.93,122800.0,24.8101,24.8862,24.7547,24.8724,122800.0
2010-11-03 14:20:00,35.93,36.06,35.78,35.85,90500.0,24.8724,24.9623,24.7685,24.817,90500.0
2010-11-03 14:25:00,35.85,35.85,35.68,35.72,89400.0,24.817,24.817,24.6993,24.727,89400.0
2010-11-03 14:30:00,35.72,35.81,35.64,35.75,44500.0,24.727,24.7893,24.6716,24.7477,44500.0
2010-11-03 14:35:00,35.74,35.87,35.7,35.87,32000.0,24.7408,24.8308,24.7131,24.8308,32000.0
2010-11-03 14:40:00,35.86,35.9,35.8,35.9,42600.0,24.8239,24.8516,24.7824,24.8516,42600.0
2010-11-03 14:45:00,35.85,35.9,35.84,35.87,50000.0,24.817,24.8516,24.8101,24.8308,50000.0
2010-11-03 14:50:00,35.86,35.94,35.85,35.94,50800.0,24.8239,24.8793,24.817,24.8793,50800.0
2010-11-03 14:55:00,35.94,35.97,35.92,35.94,106000.0,24.8793,24.9,24.8654,24.8793,106000.0
2010-11-03 15:00:00,35.94,36.0,35.9,35.97,194000.0,24.8793,24.9208,24.8516,24.9,194000.0
2010-11-03 15:05:00,35.98,36.05,35.97,36.04,56500.0,24.907,24.9554,24.9,24.9485,56500.0
2010-11-03 15:10:00,36.03,36.06,35.99,35.99,49000.0,24.9416,24.9623,24.9139,24.9139,49000.0
2010-11-03 15:15:00,35.99,36.02,35.99,35.99,75400.0,24.9139,24.9347,24.9139,24.9139,75400.0
2010-11-03 15:20:00,35.99,36.0,35.94,35.94,65500.0,24.9139,24.9208,24.8793,24.8793,65500.0
2010-11-03 15:25:00,35.95,35.95,35.89,35.93,55500.0,24.8862,24.8862,24.8447,24.8724,55500.0
2010-11-03 15:30:00,35.92,35.96,35.85,35.88,91500.0,24.8654,24.8931,24.817,24.8377,91500.0
2010-11-03 15:35:00,35.88,35.91,35.88,35.88,49600.0,24.8377,24.8585,24.8377,24.8377,49600.0
2010-11-03 15:40:00,35.88,35.88,35.83,35.86,35800.0,24.8377,24.8377,24.8031,24.8239,35800.0
2010-11-03 15:45:00,35.87,35.92,35.87,35.9,44000.0,24.8308,24.8654,24.8308,24.8516,44000.0
2010-11-03 15:50:00,35.9,35.93,35.89,35.93,97700.0,24.8516,24.8724,24.8447,24.8724,97700.0
2010-11-03 15:55:00,35.93,35.96,35.89,35.93,211400.0,24.8724,24.8931,24.8447,24.8724,211400.0
2010-11-04 09:30:00,36.26,36.27,36.03,36.12,66400.0,25.1008,25.1077,24.9416,25.0039,66400.0
2010-11-04 09:35:00,36.12,36.2,36.07,36.18,65000.0,25.0039,25.0593,24.9693,25.0454,65000.0
2010-11-04 09:40:00,36.19,36.21,36.1,36.12,53900.0,25.0523,25.0662,24.99,25.0039,53900.0
2010-11-04 09:45:00,36.14,36.15,36.05,36.06,172600.0,25.0177,25.0246,24.9554,24.9623,172600.0
2010-11-04 09:50:00,36.06,36.06,35.97,35.97,89000.0,24.9623,24.9623,24.9,24.9,89000.0
2010-11-04 09:55:00,35.97,36.01,35.97,36.0,54000.0,24.9,24.9277,24.9,24.9208,54000.0
2010-11-04 10:00:00,36.01,36.01,35.98,35.99,39500.0,24.9277,24.9277,24.907,24.9139,39500.0
2010-11-04 10:05:00,35.99,35.99,35.98,35.99,22300.0,24.9139,24.9139,24.907,24.9139,22300.0
2010-11-04 10:10:00,35.99,35.99,35.88,35.89,143900.0,24.9139,24.9139,24.8377,24.8447,143900.0
2010-11-04 10:15:00,35.89,35.9,35.85,35.88,37400.0,24.8447,24.8516,24.817,24.8377,37400.0
2010-11-04 10:20:00,35.88,35.89,35.87,35.88,33900.0,24.8377,24.8447,24.8308,24.8377,33900.0
2010-11-04 10:25:00,35.89,35.96,35.88,35.89,53900.0,24.8447,24.8931,24.8377,24.8447,53900.0
2010-11-04 10:30:00,35.9,35.91,35.81,35.81,62700.0,24.8516,24.8585,24.7893,24.7893,62700.0
2010-11-04 10:35:00,35.81,35.82,35.78,35.81,70400.0,24.7893,24.7962,24.7685,24.7893,70400.0
2010-11-04 10:40:00,35.81,35.82,35.77,35.78,24400.0,24.7893,24.7962,24.7616,24.7685,24400.0
2010-11-04 10:45:00,35.78,35.8,35.77,35.79,30200.0,24.7685,24.7824,24.7616,24.7754,30200.0
2010-11-04 10:50:00,35.8,35.8,35.74,35.74,45500.0,24.7824,24.7824,24.7408,24.7408,45500.0
2010-11-04 10:55:00,35.75,35.84,35.74,35.82,33400.0,24.7477,24.8101,24.7408,24.7962,33400.0
2010-11-04 11:00:00,35.83,35.92,35.83,35.91,45900.0,24.8031,24.8654,24.8031,24.8585,45900.0
2010-11-04 11:05:00,35.91,35.92,35.86,35.87,30200.0,24.8585,24.8654,24.8239,24.8308,30200.0
2010-11-04 11:10:00,35.86,35.87,35.85,35.85,20700.0,24.8239,24.8308,24.817,24.817,20700.0
2010-11-04 11:15:00,35.85,35.86,35.85,35.85,17300.0,24.817,24.8239,24.817,24.817,17300.0
2010-11-04 11:20:00,35.86,35.86,35.78,35.79,39100.0,24.8239,24.8239,24.7685,24.7754,39100.0
2010-11-04 11:25:00,35.79,35.8,35.77,35.79,19400.0,24.7754,24.7824,24.7616,24.7754,19400.0
2010-11-04 11:30:00,35.8,35.81,35.79,35.79,42400.0,24.7824,24.7893,24.7754,24.7754,42400.0
2010-11-04 11:35:00,35.8,35.81,35.79,35.79,75200.0,24.7824,24.7893,24.7754,24.7754,75200.0
2010-11-04 11:40:00,35.8,35.8,35.79,35.79,13600.0,24.7824,24.7824,24.7754,24.7754,13600.0
2010-11-04 11:45:00,35.79,35.8,35.76,35.76,43000.0,24.7754,24.7824,24.7547,24.7547,43000.0
2010-11-04 11:50:00,35.77,35.8,35.76,35.8,13500.0,24.7616,24.7824,24.7547,24.7824,13500.0
2010-11-04 11:55:00,35.8,35.8,35.79,35.79,9600.0,24.7824,24.7824,24.7754,24.7754,9600.0
2010-11-04 12:00:00,35.79,35.82,35.79,35.81,7600.0,24.7754,24.7962,24.7754,24.7893,7600.0
2010-11-04 12:05:00,35.82,35.84,35.81,35.84,32000.0,24.7962,24.8101,24.7893,24.8101,32000.0
2010-11-04 12:10:00,35.83,35.84,35.83,35.83,27300.0,24.8031,24.8101,24.8031,24.8031,27300.0
2010-11-04 12:15:00,35.84,35.84,35.78,35.79,29700.0,24.8101,24.8101,24.7685,24.7754,29700.0
2010-11-04 12:20:00,35.8,35.81,35.79,35.8,19300.0,24.7824,24.7893,24.7754,24.7824,19300.0
2010-11-04 12:25:00,35.81,35.81,35.78,35.79,18900.0,24.7893,24.7893,24.7685,24.7754,18900.0
2010-11-04 12:30:00,35.79,35.8,35.78,35.78,18800.0,24.7754,24.7824,24.7685,24.7685,18800.0
2010-11-04 12:35:00,35.78,35.79,35.75,35.77,46200.0,24.7685,24.7754,24.7477,24.7616,46200.0
2010-11-04 12:40:00,35.78,35.79,35.77,35.79,8100.0,24.7685,24.7754,24.7616,24.7754,8100.0
2010-11-04 12:45:00,35.79,35.79,35.75,35.77,39000.0,24.7754,24.7754,24.7477,24.7616,39000.0
2010-11-04 12:50:00,35.77,35.77,35.76,35.76,15300.0,24.7616,24.7616,24.7547,24.7547,15300.0
2010-11-04 12:55:00,35.76,35.79,35.76,35.78,12400.0,24.7547,24.7754,24.7547,24.7685,12400.0
2010-11-04 13:00:00,35.78,35.8,35.78,35.79,16300.0,24.7685,24.7824,24.7685,24.7754,16300.0
2010-11-04 13:05:00,35.8,35.8,35.78,35.79,51400.0,24.7824,24.7824,24.7685,24.7754,51400.0
2010-11-04 13:10:00,35.79,35.79,35.78,35.78,5000.0,24.7754,24.7754,24.7685,24.7685,5000.0
2010-11-04 13:15:00,35.78,35.81,35.78,35.81,52600.0,24.7685,24.7893,24.7685,24.7893,52600.0
2010-11-04 13:20:00,35.81,35.81,35.8,35.81,28300.0,24.7893,24.7893,24.7824,24.7893,28300.0
2010-11-04 13:25:00,35.82,35.82,35.81,35.82,1100.0,24.7962,24.7962,24.7893,24.7962,1100.0
2010-11-04 13:30:00,35.82,35.85,35.82,35.85,10600.0,24.7962,24.817,24.7962,24.817,10600.0
2010-11-04 13:35:00,35.84,35.85,35.8,35.81,47500.0,24.8101,24.817,24.7824,24.7893,47500.0
2010-11-04 13:40:00,35.8,35.82,35.8,35.81,18800.0,24.7824,24.7962,24.7824,24.7893,18800.0
2010-11-04 13:45:00,35.82,35.84,35.81,35.83,26800.0,24.7962,24.8101,24.7893,24.8031,26800.0
2010-11-04 13:50:00,35.83,35.84,35.78,35.79,35100.0,24.8031,24.8101,24.7685,24.7754,35100.0
2010-11-04 13:55:00,35.8,35.8,35.79,35.79,17900.0,24.7824,24.7824,24.7754,24.7754,17900.0
2010-11-04 14:00:00,35.79,35.81,35.79,35.81,24000.0,24.7754,24.7893,24.7754,24.7893,24000.0
2010-11-04 14:05:00,35.81,35.81,35.8,35.81,15400.0,24.7893,24.7893,24.7824,24.7893,15400.0
2010-11-04 14:10:00,35.8,35.82,35.8,35.81,14000.0,24.7824,24.7962,24.7824,24.7893,14000.0
2010-11-04 14:15:00,35.82,35.82,35.79,35.8,168500.0,24.7962,24.7962,24.7754,24.7824,168500.0
2010-11-04 14:20:00,35.79,35.83,35.79,35.83,11200.0,24.7754,24.8031,24.7754,24.8031,11200.0
2010-11-04 14:25:00,35.83,35.85,35.83,35.84,11100.0,24.8031,24.817,24.8031,24.8101,11100.0
2010-11-04 14:30:00,35.85,35.89,35.84,35.88,13000.0,24.817,24.8447,24.8101,24.8377,13000.0
2010-11-04 14:35:00,35.88,35.91,35.88,35.91,27200.0,24.8377,24.8585,24.8377,24.8585,27200.0
2010-11-04 14:40:00,35.91,35.92,35.89,35.89,20300.0,24.8585,24.8654,24.8447,24.8447,20300.0
2010-11-04 14:45:00,35.9,35.9,35.86,35.86,36800.0,24.8516,24.8516,24.8239,24.8239,36800.0
2010-11-04 14:50:00,35.87,35.87,35.84,35.86,34500.0,24.8308,24.8308,24.8101,24.8239,34500.0
2010-11-04 14:55:00,35.85,35.87,35.85,35.87,35200.0,24.817,24.8308,24.817,24.8308,35200.0
2010-11-04 15:00:00,35.87,35.88,35.86,35.87,46700.0,24.8308,24.8377,24.8239,24.8308,46700.0
2010-11-04 15:05:00,35.87,35.88,35.87,35.87,44900.0,24.8308,24.8377,24.8308,24.8308,44900.0
2010-11-04 15:10:00,35.87,35.88,35.85,35.85,33100.0,24.8308,24.8377,24.817,24.817,33100.0
2010-11-04 15:15:00,35.85,35.86,35.83,35.83,28300.0,24.817,24.8239,24.8031,24.8031,28300.0
2010-11-04 15:20:00,35.83,35.86,35.83,35.84,48100.0,24.8031,24.8239,24.8031,24.8101,48100.0
2010-11-04 15:25:00,35.84,35.88,35.82,35.88,79100.0,24.8101,24.8377,24.7962,24.8377,79100.0
2010-11-04 15:30:00,35.87,35.88,35.87,35.87,34800.0,24.8308,24.8377,24.8308,24.8308,34800.0
2010-11-04 15:35:00,35.88,35.91,35.87,35.88,89100.0,24.8377,24.8585,24.8308,24.8377,89100.0
2010-11-04 15:40:00,35.88,35.89,35.85,35.86,104000.0,24.8377,24.8447,24.817,24.8239,104000.0
2010-11-04 15:45:00,35.87,35.91,35.86,35.9,175900.0,24.8308,24.8585,24.8239,24.8516,175900.0
2010-11-04 15:50:00,35.91,35.91,35.88,35.89,139100.0,24.8585,24.8585,24.8377,24.8447,139100.0
2010-11-04 15:55:00,35.89,35.91,35.86,35.9,276700.0,24.8447,24.8585,24.8239,24.8516,276700.0
2010-11-05 09:30:00,35.82,35.9,35.66,35.68,119900.0,24.7962,24.8516,24.6854,24.6993,119900.0
2010-11-05 09:35:00,35.68,35.75,35.65,35.7,67900.0,24.6993,24.7477,24.6785,24.7131,67900.0
2010-11-05 09:40:00,35.7,35.71,35.41,35.44,84300.0,24.7131,24.7201,24.5124,24.5332,84300.0
2010-11-05 09:45:00,35.44,35.54,35.43,35.53,84500.0,24.5332,24.6024,24.5262,24.5955,84500.0
2010-11-05 09:50:00,35.53,35.57,35.51,35.57,38700.0,24.5955,24.6231,24.5816,24.6231,38700.0
2010-11-05 09:55:00,35.57,35.61,35.55,35.56,39000.0,24.6231,24.6508,24.6093,24.6162,39000.0
2010-11-05 10:00:00,35.56,35.57,35.55,35.56,32300.0,24.6162,24.6231,24.6093,24.6162,32300.0
2010-11-05 10:05:00,35.56,35.58,35.55,35.58,52300.0,24.6162,24.6301,24.6093,24.6301,52300.0
2010-11-05 10:10:00,35.58,35.59,35.54,35.54,57900.0,24.6301,24.637,24.6024,24.6024,57900.0
2010-11-05 10:15:00,35.54,35.55,35.53,35.53,32700.0,24.6024,24.6093,24.5955,24.5955,32700.0
2010-11-05 10:20:00,35.53,35.61,35.53,35.6,32600.0,24.5955,24.6508,24.5955,24.6439,32600.0
2010-11-05 10:25:00,35.6,35.62,35.58,35.62,41600.0,24.6439,24.6578,24.6301,24.6578,41600.0
2010-11-05 10:30:00,35.62,35.64,35.62,35.64,22800.0,24.6578,24.6716,24.6578,24.6716,22800.0
2010-11-05 10:35:00,35.64,35.65,35.63,35.63,18100.0,24.6716,24.6785,24.6647,24.6647,18100.0
2010-11-05 10:40:00,35.63,35.64,35.63,35.64,17300.0,24.6647,24.6716,24.6647,24.6716,17300.0
2010-11-05 10:45:00,35.64,35.65,35.63,35.63,24200.0,24.6716,24.6785,24.6647,24.6647,24200.0
2010-11-05 10:50:00,35.64,35.65,35.63,35.64,27400.0,24.6716,24.6785,24.6647,24.6716,27400.0
2010-11-05 10:55:00,35.64,35.65,35.6,35.62,100200.0,24.6716,24.6785,24.6439,24.6578,100200.0
2010-11-05 11:00:00,35.63,35.65,35.62,35.62,35600.0,24.6647,24.6785,24.6578,24.6578,35600.0
2010-11-05 11:05:00,35.62,35.63,35.59,35.63,29900.0,24.6578,24.6647,24.637,24.6647,29900.0
2010-11-05 11:10:00,35.63,35.63,35.59,35.6,31100.0,24.6647,24.6647,24.637,24.6439,31100.0
2010-11-05 11:15:00,35.6,35.6,35.59,35.59,25500.0,24.6439,24.6439,24.637,24.637,25500.0
2010-11-05 11:20:00,35.6,35.6,35.56,35.56,28500.0,24.6439,24.6439,24.6162,24.6162,28500.0
2010-11-05 11:25:00,35.57,35.57,35.55,35.56,36200.0,24.6231,24.6231,24.6093,24.6162,36200.0
2010-11-05 11:30:00,35.57,35.57,35.53,35.53,26700.0,24.6231,24.6231,24.5955,24.5955,26700.0
2010-11-05 11:35:00,35.53,35.54,35.53,35.53,15100.0,24.5955,24.6024,24.5955,24.5955,15100.0
2010-11-05 11:40:00,35.54,35.54,35.5,35.5,32500.0,24.6024,24.6024,24.5747,24.5747,32500.0
2010-11-05 11:45:00,35.5,35.5,35.46,35.47,18800.0,24.5747,24.5747,24.547,24.5539,18800.0
2010-11-05 11:50:00,35.46,35.48,35.46,35.46,55800.0,24.547,24.5608,24.547,24.547,55800.0
2010-11-05 11:55:00,35.46,35.47,35.38,35.4,60400.0,24.547,24.5539,24.4916,24.5055,60400.0
2010-11-05 12:00:00,35.4,35.44,35.39,35.44,37400.0,24.5055,24.5332,24.4985,24.5332,37400.0
2010-11-05 12:05:00,35.44,35.44,35.43,35.44,23900.0,24.5332,24.5332,24.5262,24.5332,23900.0
2010-11-05 12:10:00,35.44,35.44,35.37,35.37,74100.0,24.5332,24.5332,24.4847,24.4847,74100.0
2010-11-05 12:15:00,35.38,35.39,35.37,35.37,30000.0,24.4916,24.4985,24.4847,24.4847,30000.0
2010-11-05 12:20:00,35.38,35.38,35.32,35.32,35900.0,24.4916,24.4916,24.4501,24.4501,35900.0
2010-11-05 12:25:00,35.33,35.35,35.32,35.33,71700.0,24.457,24.4709,24.4501,24.457,71700.0
2010-11-05 12:30:00,35.33,35.37,35.31,35.35,73200.0,24.457,24.4847,24.4432,24.4709,73200.0
2010-11-05 12:35:00,35.35,35.37,35.34,35.37,27100.0,24.4709,24.4847,24.4639,24.4847,27100.0
2010-11-05 12:40:00,35.37,35.37,35.34,35.34,22700.0,24.4847,24.4847,24.4639,24.4639,22700.0
2010-11-05 12:45:00,35.34,35.35,35.3,35.31,35700.0,24.4639,24.4709,24.4362,24.4432,35700.0
2010-11-05 12:50:00,35.31,35.33,35.28,35.33,28500.0,24.4432,24.457,24.4224,24.457,28500.0
2010-11-05 12:55:00,35.33,35.35,35.33,35.35,14400.0,24.457,24.4709,24.457,24.4709,14400.0
2010-11-05 13:00:00,35.35,35.4,35.34,35.37,53000.0,24.4709,24.5055,24.4639,24.4847,53000.0
2010-11-05 13:05:00,35.36,35.39,35.35,35.38,43000.0,24.4778,24.4985,24.4709,24.4916,43000.0
2010-11-05 13:10:00,35.37,35.37,35.33,35.34,28300.0,24.4847,24.4847,24.457,24.4639,28300.0
2010-11-05 13:15:00,35.34,35.4,35.33,35.4,29800.0,24.4639,24.5055,24.457,24.5055,29800.0
2010-11-05 13:20:00,35.4,35.43,35.4,35.43,11900.0,24.5055,24.5262,24.5055,24.5262,11900.0
2010-11-05 13:25:00,35.43,35.43,35.4,35.4,20800.0,24.5262,24.5262,24.5055,24.5055,20800.0
2010-11-05 13:30:00,35.4,35.4,35.37,35.39,25600.0,24.5055,24.5055,24.4847,24.4985,25600.0
2010-11-05 13:35:00,35.39,35.4,35.37,35.37,24600.0,24.4985,24.5055,24.4847,24.4847,24600.0
2010-11-05 13:40:00,35.38,35.39,35.37,35.37,49900.0,24.4916,24.4985,24.4847,24.4847,49900.0
2010-11-05 13:45:00,35.39,35.39,35.38,35.38,17300.0,24.4985,24.4985,24.4916,24.4916,17300.0
2010-11-05 13:50:00,35.38,35.38,35.36,35.38,69200.0,24.4916,24.4916,24.4778,24.4916,69200.0
2010-11-05 13:55:00,35.38,35.39,35.38,35.39,19600.0,24.4916,24.4985,24.4916,24.4985,19600.0
2010-11-05 14:00:00,35.39,35.39,35.38,35.39,41100.0,24.4985,24.4985,24.4916,24.4985,41100.0
2010-11-05 14:05:00,35.38,35.39,35.33,35.34,35700.0,24.4916,24.4985,24.457,24.4639,35700.0
2010-11-05 14:10:00,35.34,35.34,35.31,35.31,24400.0,24.4639,24.4639,24.4432,24.4432,24400.0
2010-11-05 14:15:00,35.32,35.32,35.28,35.29,38800.0,24.4501,24.4501,24.4224,24.4293,38800.0
2010-11-05 14:20:00,35.28,35.28,35.24,35.25,43000.0,24.4224,24.4224,24.3947,24.4016,43000.0
2010-11-05 14:25:00,35.24,35.25,35.18,35.24,73900.0,24.3947,24.4016,24.3532,24.3947,73900.0
2010-11-05 14:30:00,35.24,35.3,35.24,35.3,31000.0,24.3947,24.4362,24.3947,24.4362,31000.0
2010-11-05 14:35:00,35.3,35.35,35.29,35.32,47300.0,24.4362,24.4709,24.4293,24.4501,47300.0
2010-11-05 14:40:00,35.32,35.34,35.32,35.33,44000.0,24.4501,24.4639,24.4501,24.457,44000.0
2010-11-05 14:45:00,35.34,35.37,35.33,35.36,26000.0,24.4639,24.4847,24.457,24.4778,26000.0
2010-11-05 14:50:00,35.36,35.37,35.34,35.36,24900.0,24.4778,24.4847,24.4639,24.4778,24900.0
2010-11-05 14:55:00,35.37,35.37,35.35,35.35,18500.0,24.4847,24.4847,24.4709,24.4709,18500.0
2010-11-05 15:00:00,35.36,35.37,35.35,35.37,17800.0,24.4778,24.4847,24.4709,24.4847,17800.0
2010-11-05 15:05:00,35.36,35.39,35.36,35.38,33600.0,24.4778,24.4985,24.4778,24.4916,33600.0
2010-11-05 15:10:00,35.38,35.39,35.33,35.33,25600.0,24.4916,24.4985,24.457,24.457,25600.0
2010-11-05 15:15:00,35.33,35.34,35.33,35.33,21300.0,24.457,24.4639,24.457,24.457,21300.0
2010-11-05 15:20:00,35.34,35.35,35.3,35.35,49300.0,24.4639,24.4709,24.4362,24.4709,49300.0
2010-11-05 15:25:00,35.35,35.38,35.35,35.37,29100.0,24.4709,24.4916,24.4709,24.4847,29100.0
2010-11-05 15:30:00,35.37,35.39,35.37,35.39,42900.0,24.4847,24.4985,24.4847,24.4985,42900.0
2010-11-05 15:35:00,35.39,35.39,35.35,35.36,52600.0,24.4985,24.4985,24.4709,24.4778,52600.0
2010-11-05 15:40:00,35.36,35.39,35.34,35.39,44300.0,24.4778,24.4985,24.4639,24.4985,44300.0
2010-11-05 15:45:00,35.39,35.49,35.39,35.48,77700.0,24.4985,24.5678,24.4985,24.5608,77700.0
2010-11-05 15:50:00,35.48,35.51,35.47,35.47,129900.0,24.5608,24.5816,24.5539,24.5539,129900.0
2010-11-05 15:55:00,35.47,35.5,35.46,35.49,225100.0,24.5539,24.5747,24.547,24.5678,225100.0
2010-11-08 09:30:00,35.31,35.41,35.29,35.32,45600.0,24.4432,24.5124,24.4293,24.4501,45600.0
2010-11-08 09:35:00,35.32,35.4,35.26,35.27,31900.0,24.4501,24.5055,24.4085,24.4155,31900.0
2010-11-08 09:40:00,35.28,35.34,35.28,35.29,24400.0,24.4224,24.4639,24.4224,24.4293,24400.0
2010-11-08 09:45:00,35.28,35.32,35.25,35.31,39700.0,24.4224,24.4501,24.4016,24.4432,39700.0
2010-11-08 09:50:00,35.31,35.33,35.25,35.25,30000.0,24.4432,24.457,24.4016,24.4016,30000.0
2010-11-08 09:55:00,35.25,35.27,35.22,35.26,38900.0,24.4016,24.4155,24.3809,24.4085,38900.0
2010-11-08 10:00:00,35.26,35.31,35.22,35.29,35100.0,24.4085,24.4432,24.3809,24.4293,35100.0
2010-11-08 10:05:00,35.3,35.31,35.28,35.3,32600.0,24.4362,24.4432,24.4224,24.4362,32600.0
2010-11-08 10:10:00,35.3,35.31,35.29,35.3,40500.0,24.4362,24.4432,24.4293,24.4362,40500.0
2010-11-08 10:15:00,35.31,35.32,35.3,35.31,21800.0,24.4432,24.4501,24.4362,24.4432,21800.0
2010-11-08 10:20:00,35.3,35.31,35.29,35.31,17900.0,24.4362,24.4432,24.4293,24.4432,17900.0
2010-11-08 10:25:00,35.31,35.31,35.26,35.27,14500.0,24.4432,24.4432,24.4085,24.4155,14500.0
2010-11-08 10:30:00,35.27,35.27,35.25,35.26,13800.0,24.4155,24.4155,24.4016,24.4085,13800.0
2010-11-08 10:35:00,35.25,35.26,35.24,35.26,9600.0,24.4016,24.4085,24.3947,24.4085,9600.0
2010-11-08 10:40:00,35.26,35.27,35.24,35.24,15800.0,24.4085,24.4155,24.3947,24.3947,15800.0
2010-11-08 10:45:00,35.25,35.3,35.24,35.3,23400.0,24.4016,24.4362,24.3947,24.4362,23400.0
2010-11-08 10:50:00,35.3,35.3,35.25,35.25,43100.0,24.4362,24.4362,24.4016,24.4016,43100.0
2010-11-08 10:55:00,35.25,35.29,35.24,35.26,53300.0,24.4016,24.4293,24.3947,24.4085,53300.0
2010-11-08 11:00:00,35.26,35.27,35.23,35.25,34500.0,24.4085,24.4155,24.3878,24.4016,34500.0
2010-11-08 11:05:00,35.25,35.25,35.22,35.22,23600.0,24.4016,24.4016,24.3809,24.3809,23600.0
2010-11-08 11:10:00,35.22,35.24,35.21,35.24,30800.0,24.3809,24.3947,24.3739,24.3947,30800.0
2010-11-08 11:15:00,35.24,35.24,35.21,35.21,12300.0,24.3947,24.3947,24.3739,24.3739,12300.0
2010-11-08 11:20:00,35.22,35.22,35.2,35.2,17200.0,24.3809,24.3809,24.367,24.367,17200.0
2010-11-08 11:25:00,35.21,35.21,35.2,35.21,9600.0,24.3739,24.3739,24.367,24.3739,9600.0
2010-11-08 11:30:00,35.21,35.21,35.2,35.21,16400.0,24.3739,24.3739,24.367,24.3739,16400.0
2010-11-08 11:35:00,35.2,35.21,35.18,35.18,31400.0,24.367,24.3739,24.3532,24.3532,31400.0
2010-11-08 11:40:00,35.17,35.18,35.14,35.15,36500.0,24.3462,24.3532,24.3255,24.3324,36500.0
2010-11-08 11:45:00,35.15,35.18,35.15,35.17,27600.0,24.3324,24.3532,24.3324,24.3462,27600.0
2010-11-08 11:50:00,35.18,35.19,35.17,35.19,18100.0,24.3532,24.3601,24.3462,24.3601,18100.0
2010-11-08 11:55:00,35.19,35.22,35.19,35.21,20600.0,24.3601,24.3809,24.3601,24.3739,20600.0
2010-11-08 12:00:00,35.21,35.22,35.2,35.22,21500.0,24.3739,24.3809,24.367,24.3809,21500.0
2010-11-08 12:05:00,35.22,35.25,35.21,35.24,52200.0,24.3809,24.4016,24.3739,24.3947,52200.0
2010-11-08 12:10:00,35.25,35.25,35.24,35.25,26700.0,24.4016,24.4016,24.3947,24.4016,26700.0
2010-11-08 12:15:00,35.24,35.25,35.19,35.23,93800.0,24.3947,24.4016,24.3601,24.3878,93800.0
2010-11-08 12:20:00,35.23,35.25,35.22,35.25,29100.0,24.3878,24.4016,24.3809,24.4016,29100.0
2010-11-08 12:25:00,35.25,35.25,35.19,35.2,25600.0,24.4016,24.4016,24.3601,24.367,25600.0
2010-11-08 12:30:00,35.19,35.2,35.18,35.18,10400.0,24.3601,24.367,24.3532,24.3532,10400.0
2010-11-08 12:35:00,35.19,35.19,35.18,35.18,12400.0,24.3601,24.3601,24.3532,24.3532,12400.0
2010-11-08 12:40:00,35.19,35.19,35.18,35.19,5100.0,24.3601,24.3601,24.3532,24.3601,5100.0
2010-11-08 12:45:00,35.19,35.19,35.18,35.18,21500.0,24.3601,24.3601,24.3532,24.3532,21500.0
2010-11-08 12:50:00,35.18,35.19,35.18,35.18,5900.0,24.3532,24.3601,24.3532,24.3532,5900.0
2010-11-08 12:55:00,35.18,35.21,35.18,35.21,26700.0,24.3532,24.3739,24.3532,24.3739,26700.0
2010-11-08 13:00:00,35.21,35.21,35.17,35.17,24300.0,24.3739,24.3739,24.3462,24.3462,24300.0
2010-11-08 13:05:00,35.17,35.18,35.17,35.17,11600.0,24.3462,24.3532,24.3462,24.3462,11600.0
2010-11-08 13:10:00,35.18,35.21,35.17,35.2,22800.0,24.3532,24.3739,24.3462,24.367,22800.0
2010-11-08 13:15:00,35.21,35.21,35.2,35.2,11600.0,24.3739,24.3739,24.367,24.367,11600.0
2010-11-08 13:20:00,35.2,35.21,35.2,35.21,17000.0,24.367,24.3739,24.367,24.3739,17000.0
2010-11-08 13:25:00,35.2,35.21,35.18,35.2,26800.0,24.367,24.3739,24.3532,24.367,26800.0
2010-11-08 13:30:00,35.2,35.23,35.19,35.23,35600.0,24.367,24.3878,24.3601,24.3878,35600.0
2010-11-08 13:35:00,35.22,35.23,35.22,35.23,7300.0,24.3809,24.3878,24.3809,24.3878,7300.0
2010-11-08 13:40:00,35.23,35.23,35.2,35.21,26100.0,24.3878,24.3878,24.367,24.3739,26100.0
2010-11-08 13:45:00,35.21,35.21,35.19,35.2,25200.0,24.3739,24.3739,24.3601,24.367,25200.0
2010-11-08 13:50:00,35.19,35.2,35.18,35.19,14200.0,24.3601,24.367,24.3532,24.3601,14200.0
2010-11-08 13:55:00,35.18,35.19,35.16,35.17,27700.0,24.3532,24.3601,24.3393,24.3462,27700.0
2010-11-08 14:00:00,35.16,35.17,35.13,35.13,53500.0,24.3393,24.3462,24.3186,24.3186,53500.0
2010-11-08 14:05:00,35.14,35.14,35.13,35.14,12700.0,24.3255,24.3255,24.3186,24.3255,12700.0
2010-11-08 14:10:00,35.14,35.16,35.13,35.15,39600.0,24.3255,24.3393,24.3186,24.3324,39600.0
2010-11-08 14:15:00,35.15,35.18,35.15,35.17,13400.0,24.3324,24.3532,24.3324,24.3462,13400.0
2010-11-08 14:20:00,35.18,35.18,35.16,35.17,40000.0,24.3532,24.3532,24.3393,24.3462,40000.0
2010-11-08 14:25:00,35.16,35.17,35.15,35.15,27500.0,24.3393,24.3462,24.3324,24.3324,27500.0
2010-11-08 14:30:00,35.15,35.16,35.13,35.14,43600.0,24.3324,24.3393,24.3186,24.3255,43600.0
2010-11-08 14:35:00,35.14,35.15,35.13,35.15,19200.0,24.3255,24.3324,24.3186,24.3324,19200.0
2010-11-08 14:40:00,35.16,35.18,35.15,35.17,10600.0,24.3393,24.3532,24.3324,24.3462,10600.0
2010-11-08 14:45:00,35.18,35.19,35.17,35.19,11300.0,24.3532,24.3601,24.3462,24.3601,11300.0
2010-11-08 14:50:00,35.18,35.21,35.18,35.21,27700.0,24.3532,24.3739,24.3532,24.3739,27700.0
2010-11-08 14:55:00,35.21,35.21,35.2,35.21,19100.0,24.3739,24.3739,24.367,24.3739,19100.0
2010-11-08 15:00:00,35.2,35.21,35.2,35.2,18900.0,24.367,24.3739,24.367,24.367,18900.0
2010-11-08 15:05:00,35.21,35.21,35.18,35.2,63100.0,24.3739,24.3739,24.3532,24.367,63100.0
2010-11-08 15:10:00,35.19,35.2,35.17,35.17,27000.0,24.3601,24.367,24.3462,24.3462,27000.0
2010-11-08 15:15:00,35.17,35.18,35.16,35.16,28300.0,24.3462,24.3532,24.3393,24.3393,28300.0
2010-11-08 15:20:00,35.17,35.17,35.16,35.17,23600.0,24.3462,24.3462,24.3393,24.3462,23600.0
2010-11-08 15:25:00,35.16,35.17,35.13,35.14,32500.0,24.3393,24.3462,24.3186,24.3255,32500.0
2010-11-08 15:30:00,35.15,35.15,35.14,35.14,32500.0,24.3324,24.3324,24.3255,24.3255,32500.0
2010-11-08 15:35:00,35.14,35.15,35.13,35.14,49200.0,24.3255,24.3324,24.3186,24.3255,49200.0
2010-11-08 15:40:00,35.14,35.15,35.13,35.15,57400.0,24.3255,24.3324,24.3186,24.3324,57400.0
2010-11-08 15:45:00,35.15,35.2,35.15,35.19,109300.0,24.3324,24.367,24.3324,24.3601,109300.0
2010-11-08 15:50:00,35.2,35.2,35.17,35.18,103000.0,24.367,24.367,24.3462,24.3532,103000.0
2010-11-08 15:55:00,35.18,35.21,35.17,35.19,168500.0,24.3532,24.3739,24.3462,24.3601,168500.0
2010-11-09 09:30:00,35.39,35.39,35.18,35.3,94200.0,24.4985,24.4985,24.3532,24.4362,94200.0
2010-11-09 09:35:00,35.3,35.32,35.24,35.28,48200.0,24.4362,24.4501,24.3947,24.4224,48200.0
2010-11-09 09:40:00,35.28,35.3,35.26,35.29,32400.0,24.4224,24.4362,24.4085,24.4293,32400.0
2010-11-09 09:45:00,35.29,35.31,35.28,35.3,33400.0,24.4293,24.4432,24.4224,24.4362,33400.0
2010-11-09 09:50:00,35.3,35.4,35.29,35.39,55300.0,24.4362,24.5055,24.4293,24.4985,55300.0
2010-11-09 09:55:00,35.4,35.4,35.32,35.34,46700.0,24.5055,24.5055,24.4501,24.4639,46700.0
2010-11-09 10:00:00,35.34,35.43,35.32,35.42,113400.0,24.4639,24.5262,24.4501,24.5193,113400.0
2010-11-09 10:05:00,35.42,35.45,35.39,35.39,26200.0,24.5193,24.5401,24.4985,24.4985,26200.0
2010-11-09 10:10:00,35.4,35.42,35.39,35.4,16400.0,24.5055,24.5193,24.4985,24.5055,16400.0
2010-11-09 10:15:00,35.4,35.4,35.36,35.37,84100.0,24.5055,24.5055,24.4778,24.4847,84100.0
2010-11-09 10:20:00,35.38,35.41,35.37,35.4,27400.0,24.4916,24.5124,24.4847,24.5055,27400.0
2010-11-09 10:25:00,35.4,35.41,35.39,35.4,32600.0,24.5055,24.5124,24.4985,24.5055,32600.0
2010-11-09 10:30:00,35.41,35.44,35.39,35.44,40800.0,24.5124,24.5332,24.4985,24.5332,40800.0
2010-11-09 10:35:00,35.44,35.48,35.43,35.48,14800.0,24.5332,24.5608,24.5262,24.5608,14800.0
2010-11-09 10:40:00,35.48,35.48,35.45,35.46,26000.0,24.5608,24.5608,24.5401,24.547,26000.0
2010-11-09 10:45:00,35.47,35.47,35.41,35.44,48600.0,24.5539,24.5539,24.5124,24.5332,48600.0
2010-11-09 10:50:00,35.44,35.44,35.39,35.39,20900.0,24.5332,24.5332,24.4985,24.4985,20900.0
2010-11-09 10:55:00,35.4,35.4,35.38,35.39,9900.0,24.5055,24.5055,24.4916,24.4985,9900.0
2010-11-09 11:00:00,35.39,35.4,35.38,35.39,14700.0,24.4985,24.5055,24.4916,24.4985,14700.0
2010-11-09 11:05:00,35.38,35.39,35.34,35.34,28700.0,24.4916,24.4985,24.4639,24.4639,28700.0
2010-11-09 11:10:00,35.34,35.36,35.33,35.35,15100.0,24.4639,24.4778,24.457,24.4709,15100.0
2010-11-09 11:15:00,35.36,35.41,35.36,35.39,17200.0,24.4778,24.5124,24.4778,24.4985,17200.0
2010-11-09 11:20:00,35.39,35.4,35.37,35.39,19500.0,24.4985,24.5055,24.4847,24.4985,19500.0
2010-11-09 11:25:00,35.39,35.41,35.38,35.38,42000.0,24.4985,24.5124,24.4916,24.4916,42000.0
2010-11-09 11:30:00,35.39,35.39,35.36,35.38,10200.0,24.4985,24.4985,24.4778,24.4916,10200.0
2010-11-09 11:35:00,35.38,35.38,35.35,35.38,22100.0,24.4916,24.4916,24.4709,24.4916,22100.0
2010-11-09 11:40:00,35.37,35.38,35.36,35.36,16600.0,24.4847,24.4916,24.4778,24.4778,16600.0
2010-11-09 11:45:00,35.36,35.38,35.36,35.36,13300.0,24.4778,24.4916,24.4778,24.4778,13300.0
2010-11-09 11:50:00,35.36,35.37,35.36,35.36,12200.0,24.4778,24.4847,24.4778,24.4778,12200.0
2010-11-09 11:55:00,35.37,35.37,35.27,35.28,39700.0,24.4847,24.4847,24.4155,24.4224,39700.0
2010-11-09 12:00:00,35.27,35.28,35.25,35.26,14600.0,24.4155,24.4224,24.4016,24.4085,14600.0
2010-11-09 12:05:00,35.25,35.27,35.25,35.26,11700.0,24.4016,24.4155,24.4016,24.4085,11700.0
2010-11-09 12:10:00,35.26,35.27,35.25,35.27,10100.0,24.4085,24.4155,24.4016,24.4155,10100.0
2010-11-09 12:15:00,35.26,35.29,35.26,35.28,8000.0,24.4085,24.4293,24.4085,24.4224,8000.0
2010-11-09 12:20:00,35.28,35.28,35.25,35.25,17700.0,24.4224,24.4224,24.4016,24.4016,17700.0
2010-11-09 12:25:00,35.26,35.26,35.24,35.25,7000.0,24.4085,24.4085,24.3947,24.4016,7000.0
2010-11-09 12:30:00,35.25,35.27,35.22,35.22,23100.0,24.4016,24.4155,24.3809,24.3809,23100.0
2010-11-09 12:35:00,35.22,35.23,35.21,35.22,16400.0,24.3809,24.3878,24.3739,24.3809,16400.0
2010-11-09 12:40:00,35.21,35.23,35.21,35.22,14400.0,24.3739,24.3878,24.3739,24.3809,14400.0
2010-11-09 12:45:00,35.22,35.25,35.22,35.22,12500.0,24.3809,24.4016,24.3809,24.3809,12500.0
2010-11-09 12:50:00,35.23,35.26,35.22,35.26,14500.0,24.3878,24.4085,24.3809,24.4085,14500.0
2010-11-09 12:55:00,35.26,35.26,35.24,35.24,7800.0,24.4085,24.4085,24.3947,24.3947,7800.0
2010-11-09 13:00:00,35.23,35.25,35.23,35.24,8900.0,24.3878,24.4016,24.3878,24.3947,8900.0
2010-11-09 13:05:00,35.25,35.25,35.24,35.24,9500.0,24.4016,24.4016,24.3947,24.3947,9500.0
2010-11-09 13:10:00,35.25,35.25,35.24,35.25,8000.0,24.4016,24.4016,24.3947,24.4016,8000.0
2010-11-09 13:15:00,35.25,35.26,35.24,35.26,32000.0,24.4016,24.4085,24.3947,24.4085,32000.0
2010-11-09 13:20:00,35.26,35.26,35.24,35.24,23300.0,24.4085,24.4085,24.3947,24.3947,23300.0
2010-11-09 13:25:00,35.24,35.28,35.24,35.28,28300.0,24.3947,24.4224,24.3947,24.4224,28300.0
2010-11-09 13:30:00,35.27,35.3,35.27,35.3,16600.0,24.4155,24.4362,24.4155,24.4362,16600.0
2010-11-09 13:35:00,35.3,35.3,35.24,35.24,24100.0,24.4362,24.4362,24.3947,24.3947,24100.0
2010-11-09 13:40:00,35.24,35.24,35.21,35.22,13100.0,24.3947,24.3947,24.3739,24.3809,13100.0
2010-11-09 13:45:00,35.21,35.24,35.2,35.2,33800.0,24.3739,24.3947,24.367,24.367,33800.0
2010-11-09 13:50:00,35.2,35.25,35.19,35.24,36800.0,24.367,24.4016,24.3601,24.3947,36800.0
2010-11-09 13:55:00,35.24,35.24,35.21,35.22,12200.0,24.3947,24.3947,24.3739,24.3809,12200.0
2010-11-09 14:00:00,35.22,35.23,35.22,35.22,6100.0,24.3809,24.3878,24.3809,24.3809,6100.0
2010-11-09 14:05:00,35.23,35.27,35.22,35.26,25200.0,24.3878,24.4155,24.3809,24.4085,25200.0
2010-11-09 14:10:00,35.27,35.29,35.26,35.27,12000.0,24.4155,24.4293,24.4085,24.4155,12000.0
2010-11-09 14:15:00,35.29,35.3,35.26,35.26,121000.0,24.4293,24.4362,24.4085,24.4085,121000.0
2010-11-09 14:20:00,35.27,35.27,35.25,35.26,8200.0,24.4155,24.4155,24.4016,24.4085,8200.0
2010-11-09 14:25:00,35.26,35.26,35.25,35.25,7700.0,24.4085,24.4085,24.4016,24.4016,7700.0
2010-11-09 14:30:00,35.26,35.3,35.26,35.3,15200.0,24.4085,24.4362,24.4085,24.4362,15200.0
2010-11-09 14:35:00,35.3,35.3,35.28,35.28,15800.0,24.4362,24.4362,24.4224,24.4224,15800.0
2010-11-09 14:40:00,35.28,35.29,35.27,35.28,11000.0,24.4224,24.4293,24.4155,24.4224,11000.0
2010-11-09 14:45:00,35.28,35.29,35.28,35.29,13200.0,24.4224,24.4293,24.4224,24.4293,13200.0
2010-11-09 14:50:00,35.29,35.3,35.28,35.28,21200.0,24.4293,24.4362,24.4224,24.4224,21200.0
2010-11-09 14:55:00,35.28,35.3,35.28,35.29,17500.0,24.4224,24.4362,24.4224,24.4293,17500.0
2010-11-09 15:00:00,35.29,35.3,35.24,35.24,64700.0,24.4293,24.4362,24.3947,24.3947,64700.0
2010-11-09 15:05:00,35.24,35.26,35.21,35.21,25900.0,24.3947,24.4085,24.3739,24.3739,25900.0
2010-11-09 15:10:00,35.21,35.24,35.2,35.23,31500.0,24.3739,24.3947,24.367,24.3878,31500.0
2010-11-09 15:15:00,35.22,35.25,35.21,35.25,29200.0,24.3809,24.4016,24.3739,24.4016,29200.0
2010-11-09 15:20:00,35.25,35.25,35.21,35.21,23700.0,24.4016,24.4016,24.3739,24.3739,23700.0
2010-11-09 15:25:00,35.21,35.23,35.19,35.23,41200.0,24.3739,24.3878,24.3601,24.3878,41200.0
2010-11-09 15:30:00,35.22,35.23,35.19,35.23,41900.0,24.3809,24.3878,24.3601,24.3878,41900.0
2010-11-09 15:35:00,35.22,35.23,35.15,35.17,36600.0,24.3809,24.3878,24.3324,24.3462,36600.0
2010-11-09 15:40:00,35.17,35.18,35.12,35.14,46800.0,24.3462,24.3532,24.3116,24.3255,46800.0
2010-11-09 15:45:00,35.15,35.17,35.09,35.1,77400.0,24.3324,24.3462,24.2909,24.2978,77400.0
2010-11-09 15:50:00,35.1,35.1,35.07,35.08,70900.0,24.2978,24.2978,24.277,24.2839,70900.0
2010-11-09 15:55:00,35.07,35.16,35.07,35.16,163400.0,24.277,24.3393,24.277,24.3393,163400.0
2010-11-10 09:30:00,35.19,35.26,35.18,35.25,43400.0,24.3601,24.4085,24.3532,24.4016,43400.0
2010-11-10 09:35:00,35.26,35.27,35.22,35.26,53000.0,24.4085,24.4155,24.3809,24.4085,53000.0
2010-11-10 09:40:00,35.26,35.26,35.18,35.24,77700.0,24.4085,24.4085,24.3532,24.3947,77700.0
2010-11-10 09:45:00,35.24,35.27,35.2,35.2,35900.0,24.3947,24.4155,24.367,24.367,35900.0
2010-11-10 09:50:00,35.2,35.28,35.19,35.27,38500.0,24.367,24.4224,24.3601,24.4155,38500.0
2010-11-10 09:55:00,35.28,35.28,35.24,35.26,47600.0,24.4224,24.4224,24.3947,24.4085,47600.0
2010-11-10 10:00:00,35.26,35.26,35.22,35.22,36000.0,24.4085,24.4085,24.3809,24.3809,36000.0
2010-11-10 10:05:00,35.23,35.23,35.11,35.12,58500.0,24.3878,24.3878,24.3047,24.3116,58500.0
2010-11-10 10:10:00,35.12,35.12,35.09,35.1,81100.0,24.3116,24.3116,24.2909,24.2978,81100.0
2010-11-10 10:15:00,35.1,35.11,35.08,35.09,22300.0,24.2978,24.3047,24.2839,24.2909,22300.0
2010-11-10 10:20:00,35.1,35.1,35.08,35.1,17300.0,24.2978,24.2978,24.2839,24.2978,17300.0
2010-11-10 10:25:00,35.1,35.11,35.09,35.11,48900.0,24.2978,24.3047,24.2909,24.3047,48900.0
2010-11-10 10:30:00,35.1,35.13,35.09,35.11,50300.0,24.2978,24.3186,24.2909,24.3047,50300.0
2010-11-10 10:35:00,35.11,35.12,35.1,35.11,54600.0,24.3047,24.3116,24.2978,24.3047,54600.0
2010-11-10 10:40:00,35.12,35.13,35.11,35.13,31900.0,24.3116,24.3186,24.3047,24.3186,31900.0
2010-11-10 10:45:00,35.12,35.14,35.11,35.12,27200.0,24.3116,24.3255,24.3047,24.3116,27200.0
2010-11-10 10:50:00,35.12,35.16,35.1,35.14,20400.0,24.3116,24.3393,24.2978,24.3255,20400.0
2010-11-10 10:55:00,35.15,35.15,35.11,35.14,16900.0,24.3324,24.3324,24.3047,24.3255,16900.0
2010-11-10 11:00:00,35.14,35.16,35.14,35.14,28100.0,24.3255,24.3393,24.3255,24.3255,28100.0
2010-11-10 11:05:00,35.14,35.15,35.12,35.12,15400.0,24.3255,24.3324,24.3116,24.3116,15400.0
2010-11-10 11:10:00,35.13,35.16,35.12,35.14,23500.0,24.3186,24.3393,24.3116,24.3255,23500.0
2010-11-10 11:15:00,35.15,35.15,35.11,35.13,13100.0,24.3324,24.3324,24.3047,24.3186,13100.0
2010-11-10 11:20:00,35.14,35.14,35.11,35.11,28100.0,24.3255,24.3255,24.3047,24.3047,28100.0
2010-11-10 11:25:00,35.12,35.12,35.1,35.1,23500.0,24.3116,24.3116,24.2978,24.2978,23500.0
2010-11-10 11:30:00,35.11,35.15,35.1,35.15,25200.0,24.3047,24.3324,24.2978,24.3324,25200.0
2010-11-10 11:35:00,35.15,35.18,35.14,35.17,116400.0,24.3324,24.3532,24.3255,24.3462,116400.0
2010-11-10 11:40:00,35.17,35.17,35.15,35.16,8200.0,24.3462,24.3462,24.3324,24.3393,8200.0
2010-11-10 11:45:00,35.16,35.16,35.15,35.16,19700.0,24.3393,24.3393,24.3324,24.3393,19700.0
2010-11-10 11:50:00,35.16,35.2,35.15,35.2,44600.0,24.3393,24.367,24.3324,24.367,44600.0
2010-11-10 11:55:00,35.19,35.2,35.18,35.19,58600.0,24.3601,24.367,24.3532,24.3601,58600.0
2010-11-10 12:00:00,35.19,35.23,35.19,35.22,30400.0,24.3601,24.3878,24.3601,24.3809,30400.0
2010-11-10 12:05:00,35.22,35.23,35.21,35.21,5300.0,24.3809,24.3878,24.3739,24.3739,5300.0
2010-11-10 12:10:00,35.21,35.22,35.2,35.21,5000.0,24.3739,24.3809,24.367,24.3739,5000.0
2010-11-10 12:15:00,35.21,35.21,35.19,35.19,8500.0,24.3739,24.3739,24.3601,24.3601,8500.0
2010-11-10 12:20:00,35.18,35.2,35.18,35.19,5500.0,24.3532,24.367,24.3532,24.3601,5500.0
2010-11-10 12:25:00,35.19,35.21,35.19,35.2,13800.0,24.3601,24.3739,24.3601,24.367,13800.0
2010-11-10 12:30:00,35.19,35.2,35.16,35.16,24700.0,24.3601,24.367,24.3393,24.3393,24700.0
2010-11-10 12:35:00,35.16,35.16,35.14,35.15,9500.0,24.3393,24.3393,24.3255,24.3324,9500.0
2010-11-10 12:40:00,35.15,35.16,35.14,35.15,17700.0,24.3324,24.3393,24.3255,24.3324,17700.0
2010-11-10 12:45:00,35.14,35.17,35.14,35.16,13200.0,24.3255,24.3462,24.3255,24.3393,13200.0
2010-11-10 12:50:00,35.17,35.2,35.17,35.2,12100.0,24.3462,24.367,24.3462,24.367,12100.0
2010-11-10 12:55:00,35.2,35.2,35.18,35.19,16000.0,24.367,24.367,24.3532,24.3601,16000.0
2010-11-10 13:00:00,35.19,35.19,35.15,35.17,10700.0,24.3601,24.3601,24.3324,24.3462,10700.0
2010-11-10 13:05:00,35.17,35.18,35.14,35.18,24700.0,24.3462,24.3532,24.3255,24.3532,24700.0
2010-11-10 13:10:00,35.19,35.19,35.17,35.18,4800.0,24.3601,24.3601,24.3462,24.3532,4800.0
2010-11-10 13:15:00,35.18,35.23,35.17,35.21,41000.0,24.3532,24.3878,24.3462,24.3739,41000.0
2010-11-10 13:20:00,35.22,35.26,35.21,35.22,36400.0,24.3809,24.4085,24.3739,24.3809,36400.0
2010-11-10 13:25:00,35.22,35.22,35.21,35.22,24600.0,24.3809,24.3809,24.3739,24.3809,24600.0
2010-11-10 13:30:00,35.22,35.22,35.21,35.21,30600.0,24.3809,24.3809,24.3739,24.3739,30600.0
2010-11-10 13:35:00,35.22,35.22,35.21,35.21,4300.0,24.3809,24.3809,24.3739,24.3739,4300.0
2010-11-10 13:40:00,35.21,35.24,35.21,35.24,31900.0,24.3739,24.3947,24.3739,24.3947,31900.0
2010-11-10 13:45:00,35.23,35.26,35.22,35.26,27500.0,24.3878,24.4085,24.3809,24.4085,27500.0
2010-11-10 13:50:00,35.26,35.27,35.23,35.24,21900.0,24.4085,24.4155,24.3878,24.3947,21900.0
2010-11-10 13:55:00,35.24,35.24,35.23,35.24,22800.0,24.3947,24.3947,24.3878,24.3947,22800.0
2010-11-10 14:00:00,35.24,35.25,35.23,35.24,29100.0,24.3947,24.4016,24.3878,24.3947,29100.0
2010-11-10 14:05:00,35.25,35.28,35.24,35.28,34300.0,24.4016,24.4224,24.3947,24.4224,34300.0
2010-11-10 14:10:00,35.27,35.28,35.25,35.25,21500.0,24.4155,24.4224,24.4016,24.4016,21500.0
2010-11-10 14:15:00,35.26,35.26,35.23,35.24,48800.0,24.4085,24.4085,24.3878,24.3947,48800.0
2010-11-10 14:20:00,35.25,35.25,35.18,35.18,26900.0,24.4016,24.4016,24.3532,24.3532,26900.0
2010-11-10 14:25:00,35.19,35.2,35.18,35.2,22200.0,24.3601,24.367,24.3532,24.367,22200.0
2010-11-10 14:30:00,35.2,35.21,35.19,35.21,34500.0,24.367,24.3739,24.3601,24.3739,34500.0
2010-11-10 14:35:00,35.2,35.2,35.19,35.2,11800.0,24.367,24.367,24.3601,24.367,11800.0
2010-11-10 14:40:00,35.2,35.2,35.19,35.19,15800.0,24.367,24.367,24.3601,24.3601,15800.0
2010-11-10 14:45:00,35.2,35.2,35.19,35.19,16200.0,24.367,24.367,24.3601,24.3601,16200.0
2010-11-10 14:50:00,35.19,35.2,35.19,35.2,23600.0,24.3601,24.367,24.3601,24.367,23600.0
2010-11-10 14:55:00,35.19,35.2,35.19,35.19,9300.0,24.3601,24.367,24.3601,24.3601,9300.0
2010-11-10 15:00:00,35.2,35.21,35.16,35.18,44200.0,24.367,24.3739,24.3393,24.3532,44200.0
2010-11-10 15:05:00,35.19,35.19,35.15,35.16,42800.0,24.3601,24.3601,24.3324,24.3393,42800.0
2010-11-10 15:10:00,35.16,35.17,35.15,35.16,27500.0,24.3393,24.3462,24.3324,24.3393,27500.0
2010-11-10 15:15:00,35.17,35.17,35.14,35.15,35200.0,24.3462,24.3462,24.3255,24.3324,35200.0
2010-11-10 15:20:00,35.15,35.17,35.15,35.16,30800.0,24.3324,24.3462,24.3324,24.3393,30800.0
2010-11-10 15:25:00,35.15,35.17,35.15,35.15,33700.0,24.3324,24.3462,24.3324,24.3324,33700.0
2010-11-10 15:30:00,35.15,35.18,35.15,35.16,50200.0,24.3324,24.3532,24.3324,24.3393,50200.0
2010-11-10 15:35:00,35.16,35.17,35.13,35.13,84500.0,24.3393,24.3462,24.3186,24.3186,84500.0
2010-11-10 15:40:00,35.12,35.14,35.12,35.12,58300.0,24.3116,24.3255,24.3116,24.3116,58300.0
2010-11-10 15:45:00,35.12,35.13,35.12,35.13,85000.0,24.3116,24.3186,24.3116,24.3186,85000.0
2010-11-10 15:50:00,35.13,35.13,35.09,35.09,140400.0,24.3186,24.3186,24.2909,24.2909,140400.0
2010-11-10 15:55:00,35.1,35.1,35.06,35.09,371500.0,24.2978,24.2978,24.2701,24.2909,371500.0
2010-11-11 09:30:00,34.94,35.0,34.67,34.78,112900.0,24.187,24.2286,24.0001,24.0763,112900.0
2010-11-11 09:35:00,34.76,34.86,34.76,34.85,30000.0,24.0624,24.1317,24.0624,24.1247,30000.0
2010-11-11 09:40:00,34.84,34.91,34.77,34.84,51700.0,24.1178,24.1663,24.0693,24.1178,51700.0
2010-11-11 09:45:00,34.85,34.93,34.81,34.9,24600.0,24.1247,24.1801,24.097,24.1593,24600.0
2010-11-11 09:50:00,34.89,34.98,34.88,34.98,33500.0,24.1524,24.2147,24.1455,24.2147,33500.0
2010-11-11 09:55:00,34.98,35.0,34.93,34.98,24800.0,24.2147,24.2286,24.1801,24.2147,24800.0
2010-11-11 10:00:00,34.98,34.99,34.89,34.94,31600.0,24.2147,24.2216,24.1524,24.187,31600.0
2010-11-11 10:05:00,34.94,35.02,34.93,35.0,44700.0,24.187,24.2424,24.1801,24.2286,44700.0
2010-11-11 10:10:00,34.99,35.01,34.96,34.96,60600.0,24.2216,24.2355,24.2009,24.2009,60600.0
2010-11-11 10:15:00,34.96,35.01,34.95,35.0,29800.0,24.2009,24.2355,24.194,24.2286,29800.0
2010-11-11 10:20:00,35.01,35.01,34.93,34.94,35300.0,24.2355,24.2355,24.1801,24.187,35300.0
2010-11-11 10:25:00,34.95,34.96,34.93,34.93,22500.0,24.194,24.2009,24.1801,24.1801,22500.0
2010-11-11 10:30:00,34.94,34.95,34.88,34.89,36400.0,24.187,24.194,24.1455,24.1524,36400.0
2010-11-11 10:35:00,34.89,34.9,34.86,34.89,29800.0,24.1524,24.1593,24.1317,24.1524,29800.0
2010-11-11 10:40:00,34.89,34.93,34.88,34.91,31500.0,24.1524,24.1801,24.1455,24.1663,31500.0
2010-11-11 10:45:00,34.9,34.98,34.89,34.98,26700.0,24.1593,24.2147,24.1524,24.2147,26700.0
2010-11-11 10:50:00,34.97,34.98,34.95,34.97,30000.0,24.2078,24.2147,24.194,24.2078,30000.0
2010-11-11 10:55:00,34.96,35.01,34.96,35.0,18300.0,24.2009,24.2355,24.2009,24.2286,18300.0
2010-11-11 11:00:00,35.0,35.02,35.0,35.02,20400.0,24.2286,24.2424,24.2286,24.2424,20400.0
2010-11-11 11:05:00,35.02,35.02,34.92,34.92,42400.0,24.2424,24.2424,24.1732,24.1732,42400.0
2010-11-11 11:10:00,34.92,34.96,34.92,34.96,24200.0,24.1732,24.2009,24.1732,24.2009,24200.0
2010-11-11 11:15:00,34.96,34.99,34.95,34.98,20400.0,24.2009,24.2216,24.194,24.2147,20400.0
2010-11-11 11:20:00,34.99,35.0,34.96,34.96,9700.0,24.2216,24.2286,24.2009,24.2009,9700.0
2010-11-11 11:25:00,34.95,34.95,34.9,34.9,26800.0,24.194,24.194,24.1593,24.1593,26800.0
2010-11-11 11:30:00,34.91,34.97,34.91,34.94,21900.0,24.1663,24.2078,24.1663,24.187,21900.0
2010-11-11 11:35:00,34.94,34.97,34.91,34.95,24900.0,24.187,24.2078,24.1663,24.194,24900.0
2010-11-11 11:40:00,34.95,34.96,34.94,34.94,23200.0,24.194,24.2009,24.187,24.187,23200.0
2010-11-11 11:45:00,34.94,34.99,34.94,34.98,12800.0,24.187,24.2216,24.187,24.2147,12800.0
2010-11-11 11:50:00,34.98,34.99,34.97,34.99,13800.0,24.2147,24.2216,24.2078,24.2216,13800.0
2010-11-11 11:55:00,34.99,34.99,34.97,34.98,7400.0,24.2216,24.2216,24.2078,24.2147,7400.0
2010-11-11 12:00:00,34.97,34.98,34.97,34.97,6700.0,24.2078,24.2147,24.2078,24.2078,6700.0
2010-11-11 12:05:00,34.98,34.99,34.95,34.96,21900.0,24.2147,24.2216,24.194,24.2009,21900.0
2010-11-11 12:10:00,34.97,34.97,34.9,34.93,30500.0,24.2078,24.2078,24.1593,24.1801,30500.0
2010-11-11 12:15:00,34.93,34.98,34.93,34.98,30000.0,24.1801,24.2147,24.1801,24.2147,30000.0
2010-11-11 12:20:00,34.97,35.01,34.97,35.01,10600.0,24.2078,24.2355,24.2078,24.2355,10600.0
2010-11-11 12:25:00,35.01,35.01,34.98,34.99,8900.0,24.2355,24.2355,24.2147,24.2216,8900.0
2010-11-11 12:30:00,34.99,35.01,34.99,35.0,13100.0,24.2216,24.2355,24.2216,24.2286,13100.0
2010-11-11 12:35:00,34.99,34.99,34.96,34.97,20100.0,24.2216,24.2216,24.2009,24.2078,20100.0
2010-11-11 12:40:00,34.98,35.0,34.96,35.0,9200.0,24.2147,24.2286,24.2009,24.2286,9200.0
2010-11-11 12:45:00,35.0,35.01,34.98,35.0,31600.0,24.2286,24.2355,24.2147,24.2286,31600.0
2010-11-11 12:50:00,35.0,35.0,34.95,34.96,19900.0,24.2286,24.2286,24.194,24.2009,19900.0
2010-11-11 12:55:00,34.97,35.0,34.96,35.0,6200.0,24.2078,24.2286,24.2009,24.2286,6200.0
2010-11-11 13:00:00,35.0,35.0,34.96,34.97,14800.0,24.2286,24.2286,24.2009,24.2078,14800.0
2010-11-11 13:05:00,34.97,35.01,34.97,35.01,8300.0,24.2078,24.2355,24.2078,24.2355,8300.0
2010-11-11 13:10:00,35.01,35.01,34.98,35.0,9100.0,24.2355,24.2355,24.2147,24.2286,9100.0
2010-11-11 13:15:00,35.0,35.0,34.97,34.98,10900.0,24.2286,24.2286,24.2078,24.2147,10900.0
2010-11-11 13:20:00,34.98,35.0,34.98,34.98,13000.0,24.2147,24.2286,24.2147,24.2147,13000.0
2010-11-11 13:25:00,34.99,34.99,34.96,34.96,18700.0,24.2216,24.2216,24.2009,24.2009,18700.0
2010-11-11 13:30:00,34.95,34.97,34.95,34.95,16700.0,24.194,24.2078,24.194,24.194,16700.0
2010-11-11 13:35:00,34.95,34.97,34.95,34.97,16900.0,24.194,24.2078,24.194,24.2078,16900.0
2010-11-11 13:40:00,34.97,34.98,34.96,34.96,38000.0,24.2078,24.2147,24.2009,24.2009,38000.0
2010-11-11 13:45:00,34.97,34.98,34.95,34.96,11700.0,24.2078,24.2147,24.194,24.2009,11700.0
2010-11-11 13:50:00,34.95,34.97,34.93,34.94,23400.0,24.194,24.2078,24.1801,24.187,23400.0
2010-11-11 13:55:00,34.93,34.94,34.9,34.93,17600.0,24.1801,24.187,24.1593,24.1801,17600.0
2010-11-11 14:00:00,34.93,34.94,34.91,34.92,5600.0,24.1801,24.187,24.1663,24.1732,5600.0
2010-11-11 14:05:00,34.92,34.93,34.92,34.93,9300.0,24.1732,24.1801,24.1732,24.1801,9300.0
2010-11-11 14:10:00,34.93,34.94,34.92,34.94,4500.0,24.1801,24.187,24.1732,24.187,4500.0
2010-11-11 14:15:00,34.94,34.97,34.93,34.97,9700.0,24.187,24.2078,24.1801,24.2078,9700.0
2010-11-11 14:20:00,34.97,34.97,34.95,34.95,19600.0,24.2078,24.2078,24.194,24.194,19600.0
2010-11-11 14:25:00,34.96,34.98,34.95,34.97,19400.0,24.2009,24.2147,24.194,24.2078,19400.0
2010-11-11 14:30:00,34.97,35.0,34.97,34.97,30000.0,24.2078,24.2286,24.2078,24.2078,30000.0
2010-11-11 14:35:00,34.98,34.99,34.95,34.95,12700.0,24.2147,24.2216,24.194,24.194,12700.0
2010-11-11 14:40:00,34.95,34.97,34.94,34.94,14900.0,24.194,24.2078,24.187,24.187,14900.0
2010-11-11 14:45:00,34.95,34.97,34.93,34.93,27100.0,24.194,24.2078,24.1801,24.1801,27100.0
2010-11-11 14:50:00,34.93,34.94,34.91,34.94,16300.0,24.1801,24.187,24.1663,24.187,16300.0
2010-11-11 14:55:00,34.94,34.95,34.94,34.95,8700.0,24.187,24.194,24.187,24.194,8700.0
2010-11-11 15:00:00,34.95,34.96,34.94,34.95,19200.0,24.194,24.2009,24.187,24.194,19200.0
2010-11-11 15:05:00,34.95,34.96,34.94,34.94,24400.0,24.194,24.2009,24.187,24.187,24400.0
2010-11-11 15:10:00,34.95,34.97,34.93,34.94,46800.0,24.194,24.2078,24.1801,24.187,46800.0
2010-11-11 15:15:00,34.93,34.95,34.93,34.94,13700.0,24.1801,24.194,24.1801,24.187,13700.0
2010-11-11 15:20:00,34.94,34.95,34.9,34.9,26800.0,24.187,24.194,24.1593,24.1593,26800.0
2010-11-11 15:25:00,34.9,34.91,34.89,34.91,32000.0,24.1593,24.1663,24.1524,24.1663,32000.0
2010-11-11 15:30:00,34.91,34.91,34.89,34.91,32300.0,24.1663,24.1663,24.1524,24.1663,32300.0
2010-11-11 15:35:00,34.91,34.91,34.88,34.9,57900.0,24.1663,24.1663,24.1455,24.1593,57900.0
2010-11-11 15:40:00,34.89,34.91,34.87,34.9,55800.0,24.1524,24.1663,24.1386,24.1593,55800.0
2010-11-11 15:45:00,34.91,34.91,34.89,34.9,67200.0,24.1663,24.1663,24.1524,24.1593,67200.0
2010-11-11 15:50:00,34.9,34.9,34.87,34.88,70000.0,24.1593,24.1593,24.1386,24.1455,70000.0
2010-11-11 15:55:00,34.87,34.91,34.86,34.91,244400.0,24.1386,24.1663,24.1317,24.1663,244400.0
2010-11-12 09:30:00,35.02,35.02,34.84,34.91,67000.0,24.2424,24.2424,24.1178,24.1663,67000.0
2010-11-12 09:35:00,34.9,35.01,34.9,34.97,51800.0,24.1593,24.2355,24.1593,24.2078,51800.0
2010-11-12 09:40:00,34.96,35.02,34.92,35.01,47200.0,24.2009,24.2424,24.1732,24.2355,47200.0
2010-11-12 09:45:00,35.01,35.06,34.98,35.04,89600.0,24.2355,24.2701,24.2147,24.2563,89600.0
2010-11-12 09:50:00,35.04,35.18,35.01,35.17,99800.0,24.2563,24.3532,24.2355,24.3462,99800.0
2010-11-12 09:55:00,35.18,35.22,35.11,35.18,68300.0,24.3532,24.3809,24.3047,24.3532,68300.0
2010-11-12 10:00:00,35.18,35.18,35.12,35.13,24900.0,24.3532,24.3532,24.3116,24.3186,24900.0
2010-11-12 10:05:00,35.13,35.13,35.07,35.13,29100.0,24.3186,24.3186,24.277,24.3186,29100.0
2010-11-12 10:10:00,35.12,35.16,35.1,35.11,31600.0,24.3116,24.3393,24.2978,24.3047,31600.0
2010-11-12 10:15:00,35.12,35.21,35.12,35.19,81200.0,24.3116,24.3739,24.3116,24.3601,81200.0
2010-11-12 10:20:00,35.19,35.23,35.16,35.23,93200.0,24.3601,24.3878,24.3393,24.3878,93200.0
2010-11-12 10:25:00,35.22,35.22,35.19,35.2,100900.0,24.3809,24.3809,24.3601,24.367,100900.0
2010-11-12 10:30:00,35.2,35.29,35.15,35.27,86500.0,24.367,24.4293,24.3324,24.4155,86500.0
2010-11-12 10:35:00,35.27,35.27,35.13,35.21,56300.0,24.4155,24.4155,24.3186,24.3739,56300.0
2010-11-12 10:40:00,35.22,35.24,35.2,35.22,28500.0,24.3809,24.3947,24.367,24.3809,28500.0
2010-11-12 10:45:00,35.22,35.24,35.21,35.22,35000.0,24.3809,24.3947,24.3739,24.3809,35000.0
2010-11-12 10:50:00,35.23,35.23,35.15,35.15,38000.0,24.3878,24.3878,24.3324,24.3324,38000.0
2010-11-12 10:55:00,35.16,35.25,35.16,35.23,54600.0,24.3393,24.4016,24.3393,24.3878,54600.0
2010-11-12 11:00:00,35.23,35.24,35.19,35.24,32900.0,24.3878,24.3947,24.3601,24.3947,32900.0
2010-11-12 11:05:00,35.24,35.27,35.17,35.19,54800.0,24.3947,24.4155,24.3462,24.3601,54800.0
2010-11-12 11:10:00,35.19,35.25,35.18,35.24,37500.0,24.3601,24.4016,24.3532,24.3947,37500.0
2010-11-12 11:15:00,35.24,35.29,35.24,35.26,34400.0,24.3947,24.4293,24.3947,24.4085,34400.0
2010-11-12 11:20:00,35.25,35.29,35.22,35.29,12400.0,24.4016,24.4293,24.3809,24.4293,12400.0
2010-11-12 11:25:00,35.29,35.34,35.29,35.32,37000.0,24.4293,24.4639,24.4293,24.4501,37000.0
2010-11-12 11:30:00,35.32,35.33,35.29,35.3,16100.0,24.4501,24.457,24.4293,24.4362,16100.0
2010-11-12 11:35:00,35.3,35.3,35.29,35.29,7500.0,24.4362,24.4362,24.4293,24.4293,7500.0
2010-11-12 11:40:00,35.29,35.31,35.29,35.3,20300.0,24.4293,24.4432,24.4293,24.4362,20300.0
2010-11-12 11:45:00,35.31,35.31,35.26,35.27,16200.0,24.4432,24.4432,24.4085,24.4155,16200.0
2010-11-12 11:50:00,35.27,35.27,35.2,35.21,27200.0,24.4155,24.4155,24.367,24.3739,27200.0
2010-11-12 11:55:00,35.22,35.29,35.21,35.29,22700.0,24.3809,24.4293,24.3739,24.4293,22700.0
2010-11-12 12:00:00,35.29,35.29,35.24,35.29,22700.0,24.4293,24.4293,24.3947,24.4293,22700.0
2010-11-12 12:05:00,35.29,35.31,35.29,35.3,14600.0,24.4293,24.4432,24.4293,24.4362,14600.0
2010-11-12 12:10:00,35.3,35.31,35.27,35.29,18500.0,24.4362,24.4432,24.4155,24.4293,18500.0
2010-11-12 12:15:00,35.28,35.28,35.22,35.23,20600.0,24.4224,24.4224,24.3809,24.3878,20600.0
2010-11-12 12:20:00,35.24,35.24,35.2,35.22,30400.0,24.3947,24.3947,24.367,24.3809,30400.0
2010-11-12 12:25:00,35.23,35.26,35.22,35.23,19600.0,24.3878,24.4085,24.3809,24.3878,19600.0
2010-11-12 12:30:00,35.22,35.26,35.22,35.23,26000.0,24.3809,24.4085,24.3809,24.3878,26000.0
2010-11-12 12:35:00,35.22,35.3,35.22,35.3,37200.0,24.3809,24.4362,24.3809,24.4362,37200.0
2010-11-12 12:40:00,35.3,35.3,35.25,35.25,27300.0,24.4362,24.4362,24.4016,24.4016,27300.0
2010-11-12 12:45:00,35.25,35.26,35.17,35.17,22100.0,24.4016,24.4085,24.3462,24.3462,22100.0
2010-11-12 12:50:00,35.17,35.22,35.15,35.22,38100.0,24.3462,24.3809,24.3324,24.3809,38100.0
2010-11-12 12:55:00,35.22,35.24,35.21,35.21,17100.0,24.3809,24.3947,24.3739,24.3739,17100.0
2010-11-12 13:00:00,35.2,35.2,35.14,35.14,34300.0,24.367,24.367,24.3255,24.3255,34300.0
2010-11-12 13:05:00,35.15,35.21,35.15,35.19,20200.0,24.3324,24.3739,24.3324,24.3601,20200.0
2010-11-12 13:10:00,35.19,35.19,35.16,35.17,16500.0,24.3601,24.3601,24.3393,24.3462,16500.0
2010-11-12 13:15:00,35.17,35.17,35.12,35.12,17600.0,24.3462,24.3462,24.3116,24.3116,17600.0
2010-11-12 13:20:00,35.12,35.13,35.11,35.13,18700.0,24.3116,24.3186,24.3047,24.3186,18700.0
2010-11-12 13:25:00,35.13,35.14,35.11,35.12,26400.0,24.3186,24.3255,24.3047,24.3116,26400.0
2010-11-12 13:30:00,35.12,35.13,35.09,35.11,20800.0,24.3116,24.3186,24.2909,24.3047,20800.0
2010-11-12 13:35:00,35.1,35.13,35.1,35.12,8400.0,24.2978,24.3186,24.2978,24.3116,8400.0
2010-11-12 13:40:00,35.12,35.13,35.11,35.12,21700.0,24.3116,24.3186,24.3047,24.3116,21700.0
2010-11-12 13:45:00,35.11,35.12,35.08,35.09,12800.0,24.3047,24.3116,24.2839,24.2909,12800.0
2010-11-12 13:50:00,35.08,35.09,35.08,35.08,5700.0,24.2839,24.2909,24.2839,24.2839,5700.0
2010-11-12 13:55:00,35.07,35.08,35.05,35.05,21400.0,24.277,24.2839,24.2632,24.2632,21400.0
2010-11-12 14:00:00,35.06,35.07,35.05,35.06,30400.0,24.2701,24.277,24.2632,24.2701,30400.0
2010-11-12 14:05:00,35.06,35.07,35.05,35.05,8600.0,24.2701,24.277,24.2632,24.2632,8600.0
2010-11-12 14:10:00,35.06,35.1,35.05,35.1,23500.0,24.2701,24.2978,24.2632,24.2978,23500.0
2010-11-12 14:15:00,35.09,35.11,35.08,35.11,20700.0,24.2909,24.3047,24.2839,24.3047,20700.0
2010-11-12 14:20:00,35.11,35.11,35.1,35.11,6000.0,24.3047,24.3047,24.2978,24.3047,6000.0
2010-11-12 14:25:00,35.11,35.11,35.06,35.06,17800.0,24.3047,24.3047,24.2701,24.2701,17800.0
2010-11-12 14:30:00,35.06,35.06,35.03,35.03,27500.0,24.2701,24.2701,24.2493,24.2493,27500.0
2010-11-12 14:35:00,35.04,35.06,35.03,35.06,23800.0,24.2563,24.2701,24.2493,24.2701,23800.0
2010-11-12 14:40:00,35.05,35.06,35.02,35.02,23000.0,24.2632,24.2701,24.2424,24.2424,23000.0
2010-11-12 14:45:00,35.02,35.08,35.02,35.08,21400.0,24.2424,24.2839,24.2424,24.2839,21400.0
2010-11-12 14:50:00,35.08,35.12,35.08,35.1,15600.0,24.2839,24.3116,24.2839,24.2978,15600.0
2010-11-12 14:55:00,35.1,35.11,35.07,35.08,18600.0,24.2978,24.3047,24.277,24.2839,18600.0
2010-11-12 15:00:00,35.07,35.09,35.05,35.08,32500.0,24.277,24.2909,24.2632,24.2839,32500.0
2010-11-12 15:05:00,35.09,35.14,35.08,35.12,35900.0,24.2909,24.3255,24.2839,24.3116,35900.0
2010-11-12 15:10:00,35.12,35.15,35.12,35.15,40900.0,24.3116,24.3324,24.3116,24.3324,40900.0
2010-11-12 15:15:00,35.14,35.18,35.13,35.17,41000.0,24.3255,24.3532,24.3186,24.3462,41000.0
2010-11-12 15:20:00,35.18,35.21,35.16,35.21,61400.0,24.3532,24.3739,24.3393,24.3739,61400.0
2010-11-12 15:25:00,35.2,35.21,35.15,35.17,49000.0,24.367,24.3739,24.3324,24.3462,49000.0
2010-11-12 15:30:00,35.16,35.18,35.15,35.17,44500.0,24.3393,24.3532,24.3324,24.3462,44500.0
2010-11-12 15:35:00,35.17,35.18,35.15,35.17,91600.0,24.3462,24.3532,24.3324,24.3462,91600.0
2010-11-12 15:40:00,35.17,35.17,35.12,35.12,143800.0,24.3462,24.3462,24.3116,24.3116,143800.0
2010-11-12 15:45:00,35.13,35.14,35.12,35.13,54400.0,24.3186,24.3255,24.3116,24.3186,54400.0
2010-11-12 15:50:00,35.13,35.14,35.07,35.07,89200.0,24.3186,24.3255,24.277,24.277,89200.0
2010-11-12 15:55:00,35.07,35.14,35.07,35.1,246400.0,24.277,24.3255,24.277,24.2978,246400.0
2010-11-15 09:30:00,35.2,35.3,35.2,35.21,36100.0,24.367,24.4362,24.367,24.3739,36100.0
2010-11-15 09:35:00,35.23,35.26,35.15,35.16,26400.0,24.3878,24.4085,24.3324,24.3393,26400.0
2010-11-15 09:40:00,35.16,35.18,35.06,35.08,25200.0,24.3393,24.3532,24.2701,24.2839,25200.0
2010-11-15 09:45:00,35.07,35.12,35.05,35.11,47500.0,24.277,24.3116,24.2632,24.3047,47500.0
2010-11-15 09:50:00,35.1,35.11,35.08,35.1,18000.0,24.2978,24.3047,24.2839,24.2978,18000.0
2010-11-15 09:55:00,35.09,35.19,35.06,35.19,43200.0,24.2909,24.3601,24.2701,24.3601,43200.0
2010-11-15 10:00:00,35.18,35.19,35.1,35.14,75800.0,24.3532,24.3601,24.2978,24.3255,75800.0
2010-11-15 10:05:00,35.14,35.15,35.1,35.13,20400.0,24.3255,24.3324,24.2978,24.3186,20400.0
2010-11-15 10:10:00,35.14,35.14,35.11,35.14,8000.0,24.3255,24.3255,24.3047,24.3255,8000.0
2010-11-15 10:15:00,35.14,35.14,35.07,35.11,37900.0,24.3255,24.3255,24.277,24.3047,37900.0
2010-11-15 10:20:00,35.11,35.14,35.1,35.14,25200.0,24.3047,24.3255,24.2978,24.3255,25200.0
2010-11-15 10:25:00,35.14,35.14,35.11,35.11,23400.0,24.3255,24.3255,24.3047,24.3047,23400.0
2010-11-15 10:30:00,35.11,35.12,35.06,35.06,25800.0,24.3047,24.3116,24.2701,24.2701,25800.0
2010-11-15 10:35:00,35.05,35.06,35.01,35.05,29800.0,24.2632,24.2701,24.2355,24.2632,29800.0
2010-11-15 10:40:00,35.06,35.06,35.03,35.03,17100.0,24.2701,24.2701,24.2493,24.2493,17100.0
2010-11-15 10:45:00,35.03,35.08,35.03,35.08,15100.0,24.2493,24.2839,24.2493,24.2839,15100.0
2010-11-15 10:50:00,35.08,35.09,35.05,35.05,10700.0,24.2839,24.2909,24.2632,24.2632,10700.0
2010-11-15 10:55:00,35.06,35.09,35.05,35.09,21400.0,24.2701,24.2909,24.2632,24.2909,21400.0
2010-11-15 11:00:00,35.1,35.11,35.05,35.05,39800.0,24.2978,24.3047,24.2632,24.2632,39800.0
2010-11-15 11:05:00,35.05,35.08,35.04,35.05,42700.0,24.2632,24.2839,24.2563,24.2632,42700.0
2010-11-15 11:10:00,35.04,35.08,35.04,35.08,11600.0,24.2563,24.2839,24.2563,24.2839,11600.0
2010-11-15 11:15:00,35.08,35.11,35.07,35.1,21400.0,24.2839,24.3047,24.277,24.2978,21400.0
2010-11-15 11:20:00,35.11,35.14,35.1,35.12,20300.0,24.3047,24.3255,24.2978,24.3116,20300.0
2010-11-15 11:25:00,35.12,35.14,35.12,35.13,7500.0,24.3116,24.3255,24.3116,24.3186,7500.0
2010-11-15 11:30:00,35.14,35.14,35.13,35.13,5000.0,24.3255,24.3255,24.3186,24.3186,5000.0
2010-11-15 11:35:00,35.14,35.16,35.13,35.16,11000.0,24.3255,24.3393,24.3186,24.3393,11000.0
2010-11-15 11:40:00,35.16,35.2,35.15,35.2,12200.0,24.3393,24.367,24.3324,24.367,12200.0
2010-11-15 11:45:00,35.2,35.21,35.18,35.21,28600.0,24.367,24.3739,24.3532,24.3739,28600.0
2010-11-15 11:50:00,35.2,35.21,35.2,35.21,10000.0,24.367,24.3739,24.367,24.3739,10000.0
2010-11-15 11:55:00,35.21,35.21,35.2,35.21,5300.0,24.3739,24.3739,24.367,24.3739,5300.0
2010-11-15 12:00:00,35.21,35.23,35.19,35.23,34500.0,24.3739,24.3878,24.3601,24.3878,34500.0
2010-11-15 12:05:00,35.22,35.25,35.22,35.25,10500.0,24.3809,24.4016,24.3809,24.4016,10500.0
2010-11-15 12:10:00,35.25,35.25,35.2,35.21,22900.0,24.4016,24.4016,24.367,24.3739,22900.0
2010-11-15 12:15:00,35.21,35.23,35.19,35.21,53200.0,24.3739,24.3878,24.3601,24.3739,53200.0
2010-11-15 12:20:00,35.22,35.22,35.2,35.22,23100.0,24.3809,24.3809,24.367,24.3809,23100.0
2010-11-15 12:25:00,35.22,35.24,35.21,35.23,13200.0,24.3809,24.3947,24.3739,24.3878,13200.0
2010-11-15 12:30:00,35.21,35.22,35.2,35.21,37500.0,24.3739,24.3809,24.367,24.3739,37500.0
2010-11-15 12:35:00,35.2,35.21,35.2,35.21,11000.0,24.367,24.3739,24.367,24.3739,11000.0
2010-11-15 12:40:00,35.2,35.21,35.2,35.21,4700.0,24.367,24.3739,24.367,24.3739,4700.0
2010-11-15 12:45:00,35.2,35.21,35.2,35.21,12900.0,24.367,24.3739,24.367,24.3739,12900.0
2010-11-15 12:50:00,35.21,35.21,35.2,35.21,69100.0,24.3739,24.3739,24.367,24.3739,69100.0
2010-11-15 12:55:00,35.21,35.22,35.2,35.21,32200.0,24.3739,24.3809,24.367,24.3739,32200.0
2010-11-15 13:00:00,35.21,35.23,35.21,35.23,26800.0,24.3739,24.3878,24.3739,24.3878,26800.0
2010-11-15 13:05:00,35.22,35.23,35.21,35.22,12400.0,24.3809,24.3878,24.3739,24.3809,12400.0
2010-11-15 13:10:00,35.22,35.22,35.18,35.19,26100.0,24.3809,24.3809,24.3532,24.3601,26100.0
2010-11-15 13:15:00,35.19,35.22,35.18,35.22,19700.0,24.3601,24.3809,24.3532,24.3809,19700.0
2010-11-15 13:20:00,35.21,35.26,35.21,35.25,10900.0,24.3739,24.4085,24.3739,24.4016,10900.0
2010-11-15 13:25:00,35.26,35.26,35.23,35.24,13100.0,24.4085,24.4085,24.3878,24.3947,13100.0
2010-11-15 13:30:00,35.24,35.25,35.24,35.25,8700.0,24.3947,24.4016,24.3947,24.4016,8700.0
2010-11-15 13:35:00,35.25,35.26,35.24,35.25,9000.0,24.4016,24.4085,24.3947,24.4016,9000.0
2010-11-15 13:40:00,35.25,35.26,35.25,35.26,3500.0,24.4016,24.4085,24.4016,24.4085,3500.0
2010-11-15 13:45:00,35.25,35.26,35.25,35.26,3700.0,24.4016,24.4085,24.4016,24.4085,3700.0
2010-11-15 13:50:00,35.26,35.26,35.25,35.25,2900.0,24.4085,24.4085,24.4016,24.4016,2900.0
2010-11-15 13:55:00,35.26,35.26,35.25,35.25,24200.0,24.4085,24.4085,24.4016,24.4016,24200.0
2010-11-15 14:00:00,35.25,35.25,35.24,35.24,18300.0,24.4016,24.4016,24.3947,24.3947,18300.0
2010-11-15 14:05:00,35.24,35.25,35.23,35.24,21100.0,24.3947,24.4016,24.3878,24.3947,21100.0
2010-11-15 14:10:00,35.24,35.24,35.23,35.23,13900.0,24.3947,24.3947,24.3878,24.3878,13900.0
2010-11-15 14:15:00,35.23,35.24,35.2,35.21,22200.0,24.3878,24.3947,24.367,24.3739,22200.0
2010-11-15 14:20:00,35.2,35.2,35.14,35.14,27800.0,24.367,24.367,24.3255,24.3255,27800.0
2010-11-15 14:25:00,35.15,35.15,35.14,35.15,16700.0,24.3324,24.3324,24.3255,24.3324,16700.0
2010-11-15 14:30:00,35.15,35.15,35.13,35.13,39200.0,24.3324,24.3324,24.3186,24.3186,39200.0
2010-11-15 14:35:00,35.13,35.17,35.13,35.17,17600.0,24.3186,24.3462,24.3186,24.3462,17600.0
2010-11-15 14:40:00,35.17,35.19,35.16,35.18,20200.0,24.3462,24.3601,24.3393,24.3532,20200.0
2010-11-15 14:45:00,35.18,35.2,35.17,35.17,33800.0,24.3532,24.367,24.3462,24.3462,33800.0
2010-11-15 14:50:00,35.18,35.25,35.17,35.24,46800.0,24.3532,24.4016,24.3462,24.3947,46800.0
2010-11-15 14:55:00,35.24,35.24,35.2,35.2,17100.0,24.3947,24.3947,24.367,24.367,17100.0
2010-11-15 15:00:00,35.21,35.21,35.17,35.17,23800.0,24.3739,24.3739,24.3462,24.3462,23800.0
2010-11-15 15:05:00,35.17,35.17,35.14,35.15,18100.0,24.3462,24.3462,24.3255,24.3324,18100.0
2010-11-15 15:10:00,35.15,35.17,35.14,35.15,21000.0,24.3324,24.3462,24.3255,24.3324,21000.0
2010-11-15 15:15:00,35.14,35.14,35.06,35.09,44900.0,24.3255,24.3255,24.2701,24.2909,44900.0
2010-11-15 15:20:00,35.09,35.11,35.06,35.06,30100.0,24.2909,24.3047,24.2701,24.2701,30100.0
2010-11-15 15:25:00,35.07,35.15,35.06,35.14,45500.0,24.277,24.3324,24.2701,24.3255,45500.0
2010-11-15 15:30:00,35.13,35.15,35.1,35.1,35100.0,24.3186,24.3324,24.2978,24.2978,35100.0
2010-11-15 15:35:00,35.11,35.11,35.08,35.08,43000.0,24.3047,24.3047,24.2839,24.2839,43000.0
2010-11-15 15:40:00,35.08,35.09,35.08,35.09,42300.0,24.2839,24.2909,24.2839,24.2909,42300.0
2010-11-15 15:45:00,35.08,35.09,35.0,35.0,129700.0,24.2839,24.2909,24.2286,24.2286,129700.0
2010-11-15 15:50:00,35.0,35.01,34.98,34.98,86400.0,24.2286,24.2355,24.2147,24.2147,86400.0
2010-11-15 15:55:00,34.98,35.02,34.96,34.98,170800.0,24.2147,24.2424,24.2009,24.2147,170800.0
2010-11-16 09:30:00,34.74,34.87,34.74,34.77,46800.0,24.0486,24.1386,24.0486,24.0693,46800.0
2010-11-16 09:35:00,34.77,34.87,34.76,34.81,25400.0,24.0693,24.1386,24.0624,24.097,25400.0
2010-11-16 09:40:00,34.81,34.91,34.81,34.86,39300.0,24.097,24.1663,24.097,24.1317,39300.0
2010-11-16 09:45:00,34.86,34.86,34.73,34.73,22100.0,24.1317,24.1317,24.0417,24.0417,22100.0
2010-11-16 09:50:00,34.73,34.83,34.72,34.78,26600.0,24.0417,24.1109,24.0347,24.0763,26600.0
2010-11-16 09:55:00,34.79,34.88,34.78,34.88,26400.0,24.0832,24.1455,24.0763,24.1455,26400.0
2010-11-16 10:00:00,34.87,34.87,34.78,34.83,58200.0,24.1386,24.1386,24.0763,24.1109,58200.0
2010-11-16 10:05:00,34.83,34.92,34.83,34.9,30300.0,24.1109,24.1732,24.1109,24.1593,30300.0
2010-11-16 10:10:00,34.9,34.94,34.89,34.93,16100.0,24.1593,24.187,24.1524,24.1801,16100.0
2010-11-16 10:15:00,34.94,34.94,34.9,34.93,22600.0,24.187,24.187,24.1593,24.1801,22600.0
2010-11-16 10:20:00,34.92,34.93,34.9,34.93,20300.0,24.1732,24.1801,24.1593,24.1801,20300.0
2010-11-16 10:25:00,34.92,34.98,34.92,34.97,38100.0,24.1732,24.2147,24.1732,24.2078,38100.0
2010-11-16 10:30:00,34.97,34.97,34.79,34.82,48500.0,24.2078,24.2078,24.0832,24.104,48500.0
2010-11-16 10:35:00,34.81,34.82,34.72,34.78,37800.0,24.097,24.104,24.0347,24.0763,37800.0
2010-11-16 10:40:00,34.79,34.84,34.79,34.82,31400.0,24.0832,24.1178,24.0832,24.104,31400.0
2010-11-16 10:45:00,34.82,34.88,34.79,34.88,34000.0,24.104,24.1455,24.0832,24.1455,34000.0
2010-11-16 10:50:00,34.88,34.88,34.86,34.86,9700.0,24.1455,24.1455,24.1317,24.1317,9700.0
2010-11-16 10:55:00,34.85,34.9,34.79,34.9,30100.0,24.1247,24.1593,24.0832,24.1593,30100.0
2010-11-16 11:00:00,34.91,34.94,34.88,34.91,42600.0,24.1663,24.187,24.1455,24.1663,42600.0
2010-11-16 11:05:00,34.9,34.9,34.8,34.83,47000.0,24.1593,24.1593,24.0901,24.1109,47000.0
2010-11-16 11:10:00,34.82,34.88,34.81,34.86,39000.0,24.104,24.1455,24.097,24.1317,39000.0
2010-11-16 11:15:00,34.85,34.85,34.77,34.77,30800.0,24.1247,24.1247,24.0693,24.0693,30800.0
2010-11-16 11:20:00,34.77,34.8,34.77,34.79,11100.0,24.0693,24.0901,24.0693,24.0832,11100.0
2010-11-16 11:25:00,34.8,34.8,34.75,34.75,36900.0,24.0901,24.0901,24.0555,24.0555,36900.0
2010-11-16 11:30:00,34.76,34.81,34.76,34.77,47100.0,24.0624,24.097,24.0624,24.0693,47100.0
2010-11-16 11:35:00,34.78,34.82,34.74,34.82,58500.0,24.0763,24.104,24.0486,24.104,58500.0
2010-11-16 11:40:00,34.81,34.84,34.75,34.75,88300.0,24.097,24.1178,24.0555,24.0555,88300.0
2010-11-16 11:45:00,34.75,34.78,34.73,34.77,56100.0,24.0555,24.0763,24.0417,24.0693,56100.0
2010-11-16 11:50:00,34.76,34.84,34.74,34.84,62300.0,24.0624,24.1178,24.0486,24.1178,62300.0
2010-11-16 11:55:00,34.84,34.87,34.79,34.86,41300.0,24.1178,24.1386,24.0832,24.1317,41300.0
2010-11-16 12:00:00,34.86,34.88,34.85,34.88,28500.0,24.1317,24.1455,24.1247,24.1455,28500.0
2010-11-16 12:05:00,34.88,34.88,34.87,34.88,8400.0,24.1455,24.1455,24.1386,24.1455,8400.0
2010-11-16 12:10:00,34.87,34.88,34.87,34.87,104600.0,24.1386,24.1455,24.1386,24.1386,104600.0
2010-11-16 12:15:00,34.88,34.88,34.87,34.87,45800.0,24.1455,24.1455,24.1386,24.1386,45800.0
2010-11-16 12:20:00,34.87,34.88,34.87,34.87,43900.0,24.1386,24.1455,24.1386,24.1386,43900.0
2010-11-16 12:25:00,34.87,34.88,34.85,34.86,52500.0,24.1386,24.1455,24.1247,24.1317,52500.0
2010-11-16 12:30:00,34.86,34.86,34.79,34.8,75400.0,24.1317,24.1317,24.0832,24.0901,75400.0
2010-11-16 12:35:00,34.8,34.8,34.78,34.78,65400.0,24.0901,24.0901,24.0763,24.0763,65400.0
2010-11-16 12:40:00,34.77,34.78,34.73,34.75,39800.0,24.0693,24.0763,24.0417,24.0555,39800.0
2010-11-16 12:45:00,34.75,34.76,34.71,34.72,38400.0,24.0555,24.0624,24.0278,24.0347,38400.0
2010-11-16 12:50:00,34.72,34.72,34.7,34.7,52300.0,24.0347,24.0347,24.0209,24.0209,52300.0
2010-11-16 12:55:00,34.71,34.76,34.7,34.76,25600.0,24.0278,24.0624,24.0209,24.0624,25600.0
2010-11-16 13:00:00,34.76,34.76,34.73,34.73,14300.0,24.0624,24.0624,24.0417,24.0417,14300.0
2010-11-16 13:05:00,34.73,34.76,34.73,34.76,8100.0,24.0417,24.0624,24.0417,24.0624,8100.0
2010-11-16 13:10:00,34.76,34.77,34.73,34.74,19100.0,24.0624,24.0693,24.0417,24.0486,19100.0
2010-11-16 13:15:00,34.74,34.74,34.71,34.71,17500.0,24.0486,24.0486,24.0278,24.0278,17500.0
2010-11-16 13:20:00,34.72,34.72,34.69,34.7,34800.0,24.0347,24.0347,24.014,24.0209,34800.0
2010-11-16 13:25:00,34.69,34.71,34.69,34.7,24900.0,24.014,24.0278,24.014,24.0209,24900.0
2010-11-16 13:30:00,34.69,34.71,34.68,34.7,25200.0,24.014,24.0278,24.007,24.0209,25200.0
2010-11-16 13:35:00,34.7,34.71,34.69,34.7,41600.0,24.0209,24.0278,24.014,24.0209,41600.0
2010-11-16 13:40:00,34.7,34.7,34.68,34.7,20300.0,24.0209,24.0209,24.007,24.0209,20300.0
2010-11-16 13:45:00,34.7,34.74,34.69,34.71,38200.0,24.0209,24.0486,24.014,24.0278,38200.0
2010-11-16 13:50:00,34.71,34.77,34.71,34.76,19200.0,24.0278,24.0693,24.0278,24.0624,19200.0
2010-11-16 13:55:00,34.76,34.8,34.75,34.78,19400.0,24.0624,24.0901,24.0555,24.0763,19400.0
2010-11-16 14:00:00,34.78,34.79,34.76,34.77,19100.0,24.0763,24.0832,24.0624,24.0693,19100.0
2010-11-16 14:05:00,34.77,34.77,34.75,34.77,15600.0,24.0693,24.0693,24.0555,24.0693,15600.0
2010-11-16 14:10:00,34.77,34.8,34.76,34.78,14000.0,24.0693,24.0901,24.0624,24.0763,14000.0
2010-11-16 14:15:00,34.78,34.78,34.72,34.74,13900.0,24.0763,24.0763,24.0347,24.0486,13900.0
2010-11-16 14:20:00,34.74,34.77,34.71,34.71,26800.0,24.0486,24.0693,24.0278,24.0278,26800.0
2010-11-16 14:25:00,34.71,34.73,34.7,34.73,35300.0,24.0278,24.0417,24.0209,24.0417,35300.0
2010-11-16 14:30:00,34.72,34.76,34.72,34.74,36100.0,24.0347,24.0624,24.0347,24.0486,36100.0
2010-11-16 14:35:00,34.75,34.76,34.71,34.72,19800.0,24.0555,24.0624,24.0278,24.0347,19800.0
2010-11-16 14:40:00,34.72,34.76,34.7,34.73,38700.0,24.0347,24.0624,24.0209,24.0417,38700.0
2010-11-16 14:45:00,34.72,34.75,34.72,34.75,16200.0,24.0347,24.0555,24.0347,24.0555,16200.0
2010-11-16 14:50:00,34.75,34.81,34.74,34.8,39700.0,24.0555,24.097,24.0486,24.0901,39700.0
2010-11-16 14:55:00,34.81,34.83,34.79,34.8,65400.0,24.097,24.1109,24.0832,24.0901,65400.0
2010-11-16 15:00:00,34.79,34.81,34.77,34.78,29600.0,24.0832,24.097,24.0693,24.0763,29600.0
2010-11-16 15:05:00,34.77,34.78,34.76,34.76,30700.0,24.0693,24.0763,24.0624,24.0624,30700.0
2010-11-16 15:10:00,34.77,34.77,34.76,34.77,29500.0,24.0693,24.0693,24.0624,24.0693,29500.0
2010-11-16 15:15:00,34.76,34.79,34.73,34.79,70700.0,24.0624,24.0832,24.0417,24.0832,70700.0
2010-11-16 15:20:00,34.79,34.83,34.78,34.82,37600.0,24.0832,24.1109,24.0763,24.104,37600.0
2010-11-16 15:25:00,34.83,34.87,34.83,34.85,49600.0,24.1109,24.1386,24.1109,24.1247,49600.0
2010-11-16 15:30:00,34.85,34.85,34.76,34.76,91300.0,24.1247,24.1247,24.0624,24.0624,91300.0
2010-11-16 15:35:00,34.76,34.77,34.73,34.74,64400.0,24.0624,24.0693,24.0417,24.0486,64400.0
2010-11-16 15:40:00,34.75,34.78,34.74,34.78,58800.0,24.0555,24.0763,24.0486,24.0763,58800.0
2010-11-16 15:45:00,34.78,34.78,34.75,34.77,79600.0,24.0763,24.0763,24.0555,24.0693,79600.0
2010-11-16 15:50:00,34.76,34.83,34.76,34.81,90200.0,24.0624,24.1109,24.0624,24.097,90200.0
2010-11-16 15:55:00,34.82,34.84,34.8,34.81,168200.0,24.104,24.1178,24.0901,24.097,168200.0
2010-11-17 09:30:00,34.8,34.82,34.7,34.72,29100.0,24.0901,24.104,24.0209,24.0347,29100.0
2010-11-17 09:35:00,34.73,34.87,34.73,34.77,29600.0,24.0417,24.1386,24.0417,24.0693,29600.0
2010-11-17 09:40:00,34.78,34.8,34.71,34.72,45300.0,24.0763,24.0901,24.0278,24.0347,45300.0
2010-11-17 09:45:00,34.72,34.83,34.7,34.79,58900.0,24.0347,24.1109,24.0209,24.0832,58900.0
2010-11-17 09:50:00,34.8,34.83,34.77,34.81,50100.0,24.0901,24.1109,24.0693,24.097,50100.0
2010-11-17 09:55:00,34.81,34.82,34.74,34.79,43800.0,24.097,24.104,24.0486,24.0832,43800.0
2010-11-17 10:00:00,34.79,34.85,34.79,34.81,35900.0,24.0832,24.1247,24.0832,24.097,35900.0
2010-11-17 10:05:00,34.82,34.83,34.81,34.81,24100.0,24.104,24.1109,24.097,24.097,24100.0
2010-11-17 10:10:00,34.81,34.85,34.79,34.84,30900.0,24.097,24.1247,24.0832,24.1178,30900.0
2010-11-17 10:15:00,34.85,34.86,34.77,34.79,28200.0,24.1247,24.1317,24.0693,24.0832,28200.0
2010-11-17 10:20:00,34.8,34.85,34.79,34.8,16900.0,24.0901,24.1247,24.0832,24.0901,16900.0
2010-11-17 10:25:00,34.81,34.85,34.8,34.85,28900.0,24.097,24.1247,24.0901,24.1247,28900.0
2010-11-17 10:30:00,34.85,34.88,34.83,34.83,25900.0,24.1247,24.1455,24.1109,24.1109,25900.0
2010-11-17 10:35:00,34.83,34.83,34.8,34.83,15800.0,24.1109,24.1109,24.0901,24.1109,15800.0
2010-11-17 10:40:00,34.83,34.88,34.83,34.86,18100.0,24.1109,24.1455,24.1109,24.1317,18100.0
2010-11-17 10:45:00,34.87,34.87,34.81,34.82,9100.0,24.1386,24.1386,24.097,24.104,9100.0
2010-11-17 10:50:00,34.82,34.84,34.8,34.81,21200.0,24.104,24.1178,24.0901,24.097,21200.0
2010-11-17 10:55:00,34.81,34.81,34.73,34.76,29900.0,24.097,24.097,24.0417,24.0624,29900.0
2010-11-17 11:00:00,34.77,34.83,34.75,34.81,17800.0,24.0693,24.1109,24.0555,24.097,17800.0
2010-11-17 11:05:00,34.81,34.81,34.78,34.8,9000.0,24.097,24.097,24.0763,24.0901,9000.0
2010-11-17 11:10:00,34.81,34.89,34.8,34.88,15300.0,24.097,24.1524,24.0901,24.1455,15300.0
2010-11-17 11:15:00,34.88,34.93,34.88,34.91,15400.0,24.1455,24.1801,24.1455,24.1663,15400.0
2010-11-17 11:20:00,34.91,34.92,34.89,34.9,17700.0,24.1663,24.1732,24.1524,24.1593,17700.0
2010-11-17 11:25:00,34.9,34.91,34.9,34.91,5400.0,24.1593,24.1663,24.1593,24.1663,5400.0
2010-11-17 11:30:00,34.9,34.94,34.9,34.92,15300.0,24.1593,24.187,24.1593,24.1732,15300.0
2010-11-17 11:35:00,34.92,34.93,34.89,34.9,21300.0,24.1732,24.1801,24.1524,24.1593,21300.0
2010-11-17 11:40:00,34.9,34.93,34.89,34.93,37700.0,24.1593,24.1801,24.1524,24.1801,37700.0
2010-11-17 11:45:00,34.92,34.92,34.89,34.91,47100.0,24.1732,24.1732,24.1524,24.1663,47100.0
2010-11-17 11:50:00,34.9,34.92,34.88,34.92,14100.0,24.1593,24.1732,24.1455,24.1732,14100.0
2010-11-17 11:55:00,34.92,34.97,34.92,34.97,22500.0,24.1732,24.2078,24.1732,24.2078,22500.0
2010-11-17 12:00:00,34.97,34.97,34.94,34.95,17100.0,24.2078,24.2078,24.187,24.194,17100.0
2010-11-17 12:05:00,34.95,34.95,34.91,34.91,11500.0,24.194,24.194,24.1663,24.1663,11500.0
2010-11-17 12:10:00,34.92,34.93,34.91,34.92,18800.0,24.1732,24.1801,24.1663,24.1732,18800.0
2010-11-17 12:15:00,34.92,34.92,34.89,34.89,16400.0,24.1732,24.1732,24.1524,24.1524,16400.0
2010-11-17 12:20:00,34.89,34.91,34.89,34.9,12800.0,24.1524,24.1663,24.1524,24.1593,12800.0
2010-11-17 12:25:00,34.9,34.9,34.86,34.9,26500.0,24.1593,24.1593,24.1317,24.1593,26500.0
2010-11-17 12:30:00,34.89,34.9,34.88,34.9,13600.0,24.1524,24.1593,24.1455,24.1593,13600.0
2010-11-17 12:35:00,34.9,34.9,34.86,34.86,14200.0,24.1593,24.1593,24.1317,24.1317,14200.0
2010-11-17 12:40:00,34.86,34.87,34.85,34.86,17500.0,24.1317,24.1386,24.1247,24.1317,17500.0
2010-11-17 12:45:00,34.85,34.86,34.83,34.85,23200.0,24.1247,24.1317,24.1109,24.1247,23200.0
2010-11-17 12:50:00,34.85,34.88,34.85,34.88,21300.0,24.1247,24.1455,24.1247,24.1455,21300.0
2010-11-17 12:55:00,34.88,34.88,34.85,34.85,8000.0,24.1455,24.1455,24.1247,24.1247,8000.0
2010-11-17 13:00:00,34.86,34.86,34.83,34.83,6700.0,24.1317,24.1317,24.1109,24.1109,6700.0
2010-11-17 13:05:00,34.83,34.84,34.83,34.83,2200.0,24.1109,24.1178,24.1109,24.1109,2200.0
2010-11-17 13:10:00,34.84,34.85,34.83,34.85,29400.0,24.1178,24.1247,24.1109,24.1247,29400.0
2010-11-17 13:15:00,34.85,34.86,34.84,34.85,8800.0,24.1247,24.1317,24.1178,24.1247,8800.0
2010-11-17 13:20:00,34.85,34.89,34.85,34.88,15700.0,24.1247,24.1524,24.1247,24.1455,15700.0
2010-11-17 13:25:00,34.87,34.89,34.87,34.88,6400.0,24.1386,24.1524,24.1386,24.1455,6400.0
2010-11-17 13:30:00,34.89,34.91,34.88,34.9,19900.0,24.1524,24.1663,24.1455,24.1593,19900.0
2010-11-17 13:35:00,34.91,34.92,34.89,34.89,16100.0,24.1663,24.1732,24.1524,24.1524,16100.0
2010-11-17 13:40:00,34.89,34.9,34.85,34.85,39400.0,24.1524,24.1593,24.1247,24.1247,39400.0
2010-11-17 13:45:00,34.86,34.87,34.82,34.84,26100.0,24.1317,24.1386,24.104,24.1178,26100.0
2010-11-17 13:50:00,34.84,34.86,34.84,34.85,14600.0,24.1178,24.1317,24.1178,24.1247,14600.0
2010-11-17 13:55:00,34.86,34.88,34.86,34.88,4900.0,24.1317,24.1455,24.1317,24.1455,4900.0
2010-11-17 14:00:00,34.88,34.9,34.88,34.9,4400.0,24.1455,24.1593,24.1455,24.1593,4400.0
2010-11-17 14:05:00,34.89,34.9,34.87,34.88,10900.0,24.1524,24.1593,24.1386,24.1455,10900.0
2010-11-17 14:10:00,34.88,34.88,34.87,34.88,2900.0,24.1455,24.1455,24.1386,24.1455,2900.0
2010-11-17 14:15:00,34.87,34.88,34.84,34.86,17100.0,24.1386,24.1455,24.1178,24.1317,17100.0
2010-11-17 14:20:00,34.86,34.86,34.82,34.85,21700.0,24.1317,24.1317,24.104,24.1247,21700.0
2010-11-17 14:25:00,34.84,34.86,34.84,34.85,6200.0,24.1178,24.1317,24.1178,24.1247,6200.0
2010-11-17 14:30:00,34.85,34.88,34.85,34.88,9600.0,24.1247,24.1455,24.1247,24.1455,9600.0
2010-11-17 14:35:00,34.88,34.9,34.88,34.9,12700.0,24.1455,24.1593,24.1455,24.1593,12700.0
2010-11-17 14:40:00,34.91,34.91,34.89,34.9,8400.0,24.1663,24.1663,24.1524,24.1593,8400.0
2010-11-17 14:45:00,34.9,34.92,34.88,34.89,19200.0,24.1593,24.1732,24.1455,24.1524,19200.0
2010-11-17 14:50:00,34.89,34.89,34.85,34.85,12600.0,24.1524,24.1524,24.1247,24.1247,12600.0
2010-11-17 14:55:00,34.85,34.86,34.85,34.85,5600.0,24.1247,24.1317,24.1247,24.1247,5600.0
2010-11-17 15:00:00,34.85,34.88,34.85,34.85,24200.0,24.1247,24.1455,24.1247,24.1247,24200.0
2010-11-17 15:05:00,34.85,34.86,34.8,34.8,30000.0,24.1247,24.1317,24.0901,24.0901,30000.0
2010-11-17 15:10:00,34.81,34.83,34.8,34.82,27300.0,24.097,24.1109,24.0901,24.104,27300.0
2010-11-17 15:15:00,34.83,34.86,34.81,34.85,48800.0,24.1109,24.1317,24.097,24.1247,48800.0
2010-11-17 15:20:00,34.84,34.85,34.81,34.82,62200.0,24.1178,24.1247,24.097,24.104,62200.0
2010-11-17 15:25:00,34.82,34.82,34.71,34.72,56300.0,24.104,24.104,24.0278,24.0347,56300.0
2010-11-17 15:30:00,34.73,34.8,34.72,34.79,28900.0,24.0417,24.0901,24.0347,24.0832,28900.0
2010-11-17 15:35:00,34.8,34.85,34.79,34.84,50500.0,24.0901,24.1247,24.0832,24.1178,50500.0
2010-11-17 15:40:00,34.84,34.85,34.82,34.82,35700.0,24.1178,24.1247,24.104,24.104,35700.0
2010-11-17 15:45:00,34.83,34.85,34.82,34.85,40000.0,24.1109,24.1247,24.104,24.1247,40000.0
2010-11-17 15:50:00,34.84,34.85,34.83,34.83,34800.0,24.1178,24.1247,24.1109,24.1109,34800.0
2010-11-17 15:55:00,34.83,34.84,34.8,34.8,112800.0,24.1109,24.1178,24.0901,24.0901,112800.0
2010-11-18 09:30:00,35.11,35.17,35.02,35.16,31800.0,24.3047,24.3462,24.2424,24.3393,31800.0
2010-11-18 09:35:00,35.16,35.19,35.12,35.13,24200.0,24.3393,24.3601,24.3116,24.3186,24200.0
2010-11-18 09:40:00,35.13,35.23,35.13,35.22,19500.0,24.3186,24.3878,24.3186,24.3809,19500.0
2010-11-18 09:45:00,35.23,35.26,35.2,35.2,27200.0,24.3878,24.4085,24.367,24.367,27200.0
2010-11-18 09:50:00,35.2,35.21,35.17,35.17,12600.0,24.367,24.3739,24.3462,24.3462,12600.0
2010-11-18 09:55:00,35.17,35.17,35.08,35.12,24900.0,24.3462,24.3462,24.2839,24.3116,24900.0
2010-11-18 10:00:00,35.12,35.33,35.12,35.25,58800.0,24.3116,24.457,24.3116,24.4016,58800.0
2010-11-18 10:05:00,35.26,35.35,35.26,35.29,27600.0,24.4085,24.4709,24.4085,24.4293,27600.0
2010-11-18 10:10:00,35.29,35.38,35.29,35.35,36400.0,24.4293,24.4916,24.4293,24.4709,36400.0
2010-11-18 10:15:00,35.35,35.36,35.32,35.33,33000.0,24.4709,24.4778,24.4501,24.457,33000.0
2010-11-18 10:20:00,35.32,35.33,35.29,35.3,17500.0,24.4501,24.457,24.4293,24.4362,17500.0
2010-11-18 10:25:00,35.3,35.38,35.29,35.35,32400.0,24.4362,24.4916,24.4293,24.4709,32400.0
2010-11-18 10:30:00,35.35,35.35,35.3,35.3,15900.0,24.4709,24.4709,24.4362,24.4362,15900.0
2010-11-18 10:35:00,35.3,35.31,35.3,35.31,6100.0,24.4362,24.4432,24.4362,24.4432,6100.0
2010-11-18 10:40:00,35.3,35.31,35.24,35.25,21900.0,24.4362,24.4432,24.3947,24.4016,21900.0
2010-11-18 10:45:00,35.25,35.26,35.24,35.25,16700.0,24.4016,24.4085,24.3947,24.4016,16700.0
2010-11-18 10:50:00,35.26,35.26,35.24,35.26,25000.0,24.4085,24.4085,24.3947,24.4085,25000.0
2010-11-18 10:55:00,35.25,35.26,35.24,35.24,26800.0,24.4016,24.4085,24.3947,24.3947,26800.0
2010-11-18 11:00:00,35.25,35.27,35.24,35.24,43700.0,24.4016,24.4155,24.3947,24.3947,43700.0
2010-11-18 11:05:00,35.24,35.25,35.22,35.22,17300.0,24.3947,24.4016,24.3809,24.3809,17300.0
2010-11-18 11:10:00,35.22,35.24,35.22,35.24,9100.0,24.3809,24.3947,24.3809,24.3947,9100.0
2010-11-18 11:15:00,35.25,35.25,35.2,35.23,29100.0,24.4016,24.4016,24.367,24.3878,29100.0
2010-11-18 11:20:00,35.23,35.26,35.23,35.25,34700.0,24.3878,24.4085,24.3878,24.4016,34700.0
2010-11-18 11:25:00,35.25,35.26,35.25,35.25,15800.0,24.4016,24.4085,24.4016,24.4016,15800.0
2010-11-18 11:30:00,35.26,35.26,35.24,35.25,13700.0,24.4085,24.4085,24.3947,24.4016,13700.0
2010-11-18 11:35:00,35.25,35.25,35.23,35.25,9900.0,24.4016,24.4016,24.3878,24.4016,9900.0
2010-11-18 11:40:00,35.24,35.25,35.24,35.25,10100.0,24.3947,24.4016,24.3947,24.4016,10100.0
2010-11-18 11:45:00,35.25,35.25,35.22,35.22,4400.0,24.4016,24.4016,24.3809,24.3809,4400.0
2010-11-18 11:50:00,35.21,35.25,35.21,35.24,5800.0,24.3739,24.4016,24.3739,24.3947,5800.0
2010-11-18 11:55:00,35.25,35.26,35.24,35.25,11700.0,24.4016,24.4085,24.3947,24.4016,11700.0
2010-11-18 12:00:00,35.25,35.27,35.24,35.27,12400.0,24.4016,24.4155,24.3947,24.4155,12400.0
2010-11-18 12:05:00,35.27,35.3,35.26,35.27,16500.0,24.4155,24.4362,24.4085,24.4155,16500.0
2010-11-18 12:10:00,35.28,35.28,35.27,35.28,1700.0,24.4224,24.4224,24.4155,24.4224,1700.0
2010-11-18 12:15:00,35.28,35.3,35.28,35.29,17900.0,24.4224,24.4362,24.4224,24.4293,17900.0
2010-11-18 12:20:00,35.29,35.3,35.29,35.29,8500.0,24.4293,24.4362,24.4293,24.4293,8500.0
2010-11-18 12:25:00,35.29,35.31,35.29,35.3,15700.0,24.4293,24.4432,24.4293,24.4362,15700.0
2010-11-18 12:30:00,35.31,35.31,35.29,35.31,16500.0,24.4432,24.4432,24.4293,24.4432,16500.0
2010-11-18 12:35:00,35.31,35.32,35.3,35.31,18500.0,24.4432,24.4501,24.4362,24.4432,18500.0
2010-11-18 12:40:00,35.32,35.32,35.28,35.29,7000.0,24.4501,24.4501,24.4224,24.4293,7000.0
2010-11-18 12:45:00,35.29,35.3,35.27,35.27,21000.0,24.4293,24.4362,24.4155,24.4155,21000.0
2010-11-18 12:50:00,35.28,35.29,35.26,35.28,35800.0,24.4224,24.4293,24.4085,24.4224,35800.0
2010-11-18 12:55:00,35.28,35.28,35.24,35.24,24000.0,24.4224,24.4224,24.3947,24.3947,24000.0
2010-11-18 13:00:00,35.25,35.25,35.24,35.24,9400.0,24.4016,24.4016,24.3947,24.3947,9400.0
2010-11-18 13:05:00,35.24,35.25,35.24,35.25,12800.0,24.3947,24.4016,24.3947,24.4016,12800.0
2010-11-18 13:10:00,35.24,35.25,35.24,35.25,12000.0,24.3947,24.4016,24.3947,24.4016,12000.0
2010-11-18 13:15:00,35.24,35.25,35.23,35.24,10600.0,24.3947,24.4016,24.3878,24.3947,10600.0
2010-11-18 13:20:00,35.23,35.24,35.22,35.23,14000.0,24.3878,24.3947,24.3809,24.3878,14000.0
2010-11-18 13:25:00,35.23,35.25,35.22,35.24,6900.0,24.3878,24.4016,24.3809,24.3947,6900.0
2010-11-18 13:30:00,35.24,35.25,35.22,35.22,16800.0,24.3947,24.4016,24.3809,24.3809,16800.0
2010-11-18 13:35:00,35.23,35.26,35.23,35.24,75300.0,24.3878,24.4085,24.3878,24.3947,75300.0
2010-11-18 13:40:00,35.24,35.25,35.24,35.25,5600.0,24.3947,24.4016,24.3947,24.4016,5600.0
2010-11-18 13:45:00,35.25,35.25,35.24,35.25,3400.0,24.4016,24.4016,24.3947,24.4016,3400.0
2010-11-18 13:50:00,35.25,35.26,35.24,35.24,20200.0,24.4016,24.4085,24.3947,24.3947,20200.0
2010-11-18 13:55:00,35.24,35.24,35.23,35.24,7100.0,24.3947,24.3947,24.3878,24.3947,7100.0
2010-11-18 14:00:00,35.23,35.26,35.23,35.25,14300.0,24.3878,24.4085,24.3878,24.4016,14300.0
2010-11-18 14:05:00,35.25,35.26,35.24,35.25,20400.0,24.4016,24.4085,24.3947,24.4016,20400.0
2010-11-18 14:10:00,35.25,35.25,35.23,35.23,5800.0,24.4016,24.4016,24.3878,24.3878,5800.0
2010-11-18 14:15:00,35.23,35.24,35.23,35.23,8800.0,24.3878,24.3947,24.3878,24.3878,8800.0
2010-11-18 14:20:00,35.23,35.23,35.2,35.2,12300.0,24.3878,24.3878,24.367,24.367,12300.0
2010-11-18 14:25:00,35.21,35.21,35.2,35.2,10500.0,24.3739,24.3739,24.367,24.367,10500.0
2010-11-18 14:30:00,35.2,35.21,35.2,35.21,13200.0,24.367,24.3739,24.367,24.3739,13200.0
2010-11-18 14:35:00,35.2,35.21,35.2,35.2,30800.0,24.367,24.3739,24.367,24.367,30800.0
2010-11-18 14:40:00,35.21,35.21,35.2,35.21,8800.0,24.3739,24.3739,24.367,24.3739,8800.0
2010-11-18 14:45:00,35.21,35.25,35.2,35.24,18400.0,24.3739,24.4016,24.367,24.3947,18400.0
2010-11-18 14:50:00,35.24,35.26,35.24,35.25,19900.0,24.3947,24.4085,24.3947,24.4016,19900.0
2010-11-18 14:55:00,35.24,35.26,35.24,35.25,21900.0,24.3947,24.4085,24.3947,24.4016,21900.0
2010-11-18 15:00:00,35.25,35.25,35.24,35.25,80800.0,24.4016,24.4016,24.3947,24.4016,80800.0
2010-11-18 15:05:00,35.25,35.26,35.24,35.26,38200.0,24.4016,24.4085,24.3947,24.4085,38200.0
2010-11-18 15:10:00,35.25,35.27,35.24,35.26,58800.0,24.4016,24.4155,24.3947,24.4085,58800.0
2010-11-18 15:15:00,35.26,35.27,35.25,35.25,27500.0,24.4085,24.4155,24.4016,24.4016,27500.0
2010-11-18 15:20:00,35.25,35.26,35.24,35.24,91500.0,24.4016,24.4085,24.3947,24.3947,91500.0
2010-11-18 15:25:00,35.24,35.25,35.21,35.23,47200.0,24.3947,24.4016,24.3739,24.3878,47200.0
2010-11-18 15:30:00,35.23,35.26,35.23,35.25,48700.0,24.3878,24.4085,24.3878,24.4016,48700.0
2010-11-18 15:35:00,35.24,35.24,35.14,35.15,47600.0,24.3947,24.3947,24.3255,24.3324,47600.0
2010-11-18 15:40:00,35.15,35.18,35.12,35.18,57500.0,24.3324,24.3532,24.3116,24.3532,57500.0
2010-11-18 15:45:00,35.17,35.21,35.15,35.17,87100.0,24.3462,24.3739,24.3324,24.3462,87100.0
2010-11-18 15:50:00,35.17,35.19,35.16,35.18,46600.0,24.3462,24.3601,24.3393,24.3532,46600.0
2010-11-18 15:55:00,35.19,35.21,35.15,35.19,112800.0,24.3601,24.3739,24.3324,24.3601,112800.0
2010-11-19 09:30:00,35.2,35.25,35.15,35.19,360800.0,24.367,24.4016,24.3324,24.3601,360800.0
2010-11-19 09:35:00,35.2,35.25,35.15,35.21,24300.0,24.367,24.4016,24.3324,24.3739,24300.0
2010-11-19 09:40:00,35.21,35.23,35.15,35.15,15200.0,24.3739,24.3878,24.3324,24.3324,15200.0
2010-11-19 09:45:00,35.15,35.19,35.12,35.13,31200.0,24.3324,24.3601,24.3116,24.3186,31200.0
2010-11-19 09:50:00,35.12,35.13,35.05,35.06,31500.0,24.3116,24.3186,24.2632,24.2701,31500.0
2010-11-19 09:55:00,35.05,35.15,35.05,35.14,13300.0,24.2632,24.3324,24.2632,24.3255,13300.0
2010-11-19 10:00:00,35.14,35.15,35.11,35.15,13000.0,24.3255,24.3324,24.3047,24.3324,13000.0
2010-11-19 10:05:00,35.14,35.15,35.09,35.13,30900.0,24.3255,24.3324,24.2909,24.3186,30900.0
2010-11-19 10:10:00,35.13,35.18,35.11,35.18,12900.0,24.3186,24.3532,24.3047,24.3532,12900.0
2010-11-19 10:15:00,35.18,35.25,35.18,35.23,89500.0,24.3532,24.4016,24.3532,24.3878,89500.0
2010-11-19 10:20:00,35.24,35.28,35.22,35.28,69300.0,24.3947,24.4224,24.3809,24.4224,69300.0
2010-11-19 10:25:00,35.28,35.28,35.2,35.21,34900.0,24.4224,24.4224,24.367,24.3739,34900.0
2010-11-19 10:30:00,35.21,35.22,35.19,35.21,63400.0,24.3739,24.3809,24.3601,24.3739,63400.0
2010-11-19 10:35:00,35.2,35.31,35.19,35.28,39900.0,24.367,24.4432,24.3601,24.4224,39900.0
2010-11-19 10:40:00,35.29,35.37,35.29,35.36,21000.0,24.4293,24.4847,24.4293,24.4778,21000.0
2010-11-19 10:45:00,35.35,35.38,35.35,35.36,24500.0,24.4709,24.4916,24.4709,24.4778,24500.0
2010-11-19 10:50:00,35.37,35.37,35.32,35.32,17800.0,24.4847,24.4847,24.4501,24.4501,17800.0
2010-11-19 10:55:00,35.32,35.33,35.25,35.26,15300.0,24.4501,24.457,24.4016,24.4085,15300.0
2010-11-19 11:00:00,35.26,35.29,35.25,35.29,22200.0,24.4085,24.4293,24.4016,24.4293,22200.0
2010-11-19 11:05:00,35.3,35.32,35.27,35.32,11300.0,24.4362,24.4501,24.4155,24.4501,11300.0
2010-11-19 11:10:00,35.31,35.31,35.24,35.27,13200.0,24.4432,24.4432,24.3947,24.4155,13200.0
2010-11-19 11:15:00,35.27,35.29,35.25,35.28,8000.0,24.4155,24.4293,24.4016,24.4224,8000.0
2010-11-19 11:20:00,35.28,35.28,35.27,35.27,5500.0,24.4224,24.4224,24.4155,24.4155,5500.0
2010-11-19 11:25:00,35.27,35.32,35.26,35.28,37000.0,24.4155,24.4501,24.4085,24.4224,37000.0
2010-11-19 11:30:00,35.28,35.29,35.27,35.28,112400.0,24.4224,24.4293,24.4155,24.4224,112400.0
2010-11-19 11:35:00,35.28,35.29,35.24,35.25,10500.0,24.4224,24.4293,24.3947,24.4016,10500.0
2010-11-19 11:40:00,35.25,35.29,35.24,35.26,161800.0,24.4016,24.4293,24.3947,24.4085,161800.0
2010-11-19 11:45:00,35.25,35.26,35.25,35.26,255400.0,24.4016,24.4085,24.4016,24.4085,255400.0
2010-11-19 11:50:00,35.25,35.26,35.25,35.26,3800.0,24.4016,24.4085,24.4016,24.4085,3800.0
2010-11-19 11:55:00,35.25,35.26,35.22,35.22,4600.0,24.4016,24.4085,24.3809,24.3809,4600.0
2010-11-19 12:00:00,35.22,35.22,35.18,35.18,184400.0,24.3809,24.3809,24.3532,24.3532,184400.0
2010-11-19 12:05:00,35.18,35.19,35.18,35.18,15400.0,24.3532,24.3601,24.3532,24.3532,15400.0
2010-11-19 12:10:00,35.18,35.19,35.13,35.15,19900.0,24.3532,24.3601,24.3186,24.3324,19900.0
2010-11-19 12:15:00,35.14,35.15,35.09,35.1,43500.0,24.3255,24.3324,24.2909,24.2978,43500.0
2010-11-19 12:20:00,35.11,35.11,35.1,35.1,10600.0,24.3047,24.3047,24.2978,24.2978,10600.0
2010-11-19 12:25:00,35.1,35.11,35.09,35.1,11300.0,24.2978,24.3047,24.2909,24.2978,11300.0
2010-11-19 12:30:00,35.1,35.1,35.09,35.1,7700.0,24.2978,24.2978,24.2909,24.2978,7700.0
2010-11-19 12:35:00,35.1,35.1,35.06,35.08,11600.0,24.2978,24.2978,24.2701,24.2839,11600.0
2010-11-19 12:40:00,35.08,35.11,35.08,35.09,23300.0,24.2839,24.3047,24.2839,24.2909,23300.0
2010-11-19 12:45:00,35.1,35.11,35.09,35.1,6900.0,24.2978,24.3047,24.2909,24.2978,6900.0
2010-11-19 12:50:00,35.1,35.12,35.09,35.1,40600.0,24.2978,24.3116,24.2909,24.2978,40600.0
2010-11-19 12:55:00,35.11,35.14,35.1,35.14,30400.0,24.3047,24.3255,24.2978,24.3255,30400.0
2010-11-19 13:00:00,35.14,35.14,35.13,35.14,10200.0,24.3255,24.3255,24.3186,24.3255,10200.0
2010-11-19 13:05:00,35.13,35.14,35.09,35.1,285000.0,24.3186,24.3255,24.2909,24.2978,285000.0
2010-11-19 13:10:00,35.09,35.12,35.09,35.11,13900.0,24.2909,24.3116,24.2909,24.3047,13900.0
2010-11-19 13:15:00,35.11,35.11,35.09,35.1,17000.0,24.3047,24.3047,24.2909,24.2978,17000.0
2010-11-19 13:20:00,35.1,35.13,35.09,35.12,19200.0,24.2978,24.3186,24.2909,24.3116,19200.0
2010-11-19 13:25:00,35.12,35.15,35.11,35.13,34300.0,24.3116,24.3324,24.3047,24.3186,34300.0
2010-11-19 13:30:00,35.13,35.17,35.13,35.17,36200.0,24.3186,24.3462,24.3186,24.3462,36200.0
2010-11-19 13:35:00,35.17,35.18,35.16,35.17,23200.0,24.3462,24.3532,24.3393,24.3462,23200.0
2010-11-19 13:40:00,35.16,35.16,35.14,35.14,11800.0,24.3393,24.3393,24.3255,24.3255,11800.0
2010-11-19 13:45:00,35.15,35.15,35.13,35.14,11100.0,24.3324,24.3324,24.3186,24.3255,11100.0
2010-11-19 13:50:00,35.14,35.16,35.13,35.16,17000.0,24.3255,24.3393,24.3186,24.3393,17000.0
2010-11-19 13:55:00,35.16,35.18,35.15,35.17,18400.0,24.3393,24.3532,24.3324,24.3462,18400.0
2010-11-19 14:00:00,35.17,35.17,35.15,35.17,18500.0,24.3462,24.3462,24.3324,24.3462,18500.0
2010-11-19 14:05:00,35.17,35.21,35.17,35.21,11200.0,24.3462,24.3739,24.3462,24.3739,11200.0
2010-11-19 14:10:00,35.2,35.23,35.2,35.23,9300.0,24.367,24.3878,24.367,24.3878,9300.0
2010-11-19 14:15:00,35.23,35.24,35.2,35.2,21500.0,24.3878,24.3947,24.367,24.367,21500.0
2010-11-19 14:20:00,35.19,35.2,35.16,35.17,80400.0,24.3601,24.367,24.3393,24.3462,80400.0
2010-11-19 14:25:00,35.16,35.17,35.16,35.17,8500.0,24.3393,24.3462,24.3393,24.3462,8500.0
2010-11-19 14:30:00,35.17,35.19,35.15,35.15,28300.0,24.3462,24.3601,24.3324,24.3324,28300.0
2010-11-19 14:35:00,35.15,35.16,35.14,35.15,30400.0,24.3324,24.3393,24.3255,24.3324,30400.0
2010-11-19 14:40:00,35.16,35.16,35.14,35.15,14800.0,24.3393,24.3393,24.3255,24.3324,14800.0
2010-11-19 14:45:00,35.15,35.2,35.15,35.2,19600.0,24.3324,24.367,24.3324,24.367,19600.0
2010-11-19 14:50:00,35.2,35.2,35.19,35.2,9400.0,24.367,24.367,24.3601,24.367,9400.0
2010-11-19 14:55:00,35.2,35.22,35.18,35.18,27700.0,24.367,24.3809,24.3532,24.3532,27700.0
2010-11-19 15:00:00,35.18,35.2,35.18,35.2,14300.0,24.3532,24.367,24.3532,24.367,14300.0
2010-11-19 15:05:00,35.2,35.2,35.19,35.19,10900.0,24.367,24.367,24.3601,24.3601,10900.0
2010-11-19 15:10:00,35.2,35.2,35.16,35.17,21100.0,24.367,24.367,24.3393,24.3462,21100.0
2010-11-19 15:15:00,35.17,35.17,35.15,35.15,19900.0,24.3462,24.3462,24.3324,24.3324,19900.0
2010-11-19 15:20:00,35.15,35.17,35.15,35.16,20400.0,24.3324,24.3462,24.3324,24.3393,20400.0
2010-11-19 15:25:00,35.16,35.18,35.15,35.16,29900.0,24.3393,24.3532,24.3324,24.3393,29900.0
2010-11-19 15:30:00,35.16,35.18,35.15,35.18,35600.0,24.3393,24.3532,24.3324,24.3532,35600.0
2010-11-19 15:35:00,35.18,35.2,35.17,35.2,21500.0,24.3532,24.367,24.3462,24.367,21500.0
2010-11-19 15:40:00,35.2,35.21,35.18,35.18,46000.0,24.367,24.3739,24.3532,24.3532,46000.0
2010-11-19 15:45:00,35.19,35.21,35.19,35.2,70400.0,24.3601,24.3739,24.3601,24.367,70400.0
2010-11-19 15:50:00,35.2,35.23,35.19,35.21,103100.0,24.367,24.3878,24.3601,24.3739,103100.0
2010-11-19 15:55:00,35.22,35.22,35.17,35.19,257000.0,24.3809,24.3809,24.3462,24.3601,257000.0
2010-11-22 09:30:00,35.23,35.23,35.17,35.19,54300.0,24.3878,24.3878,24.3462,24.3601,54300.0
2010-11-22 09:35:00,35.2,35.26,35.18,35.22,33100.0,24.367,24.4085,24.3532,24.3809,33100.0
2010-11-22 09:40:00,35.21,35.24,35.21,35.24,33600.0,24.3739,24.3947,24.3739,24.3947,33600.0
2010-11-22 09:45:00,35.23,35.28,35.23,35.27,18400.0,24.3878,24.4224,24.3878,24.4155,18400.0
2010-11-22 09:50:00,35.28,35.38,35.28,35.37,24200.0,24.4224,24.4916,24.4224,24.4847,24200.0
2010-11-22 09:55:00,35.36,35.42,35.35,35.37,25900.0,24.4778,24.5193,24.4709,24.4847,25900.0
2010-11-22 10:00:00,35.38,35.39,35.34,35.38,59400.0,24.4916,24.4985,24.4639,24.4916,59400.0
2010-11-22 10:05:00,35.37,35.38,35.37,35.38,10500.0,24.4847,24.4916,24.4847,24.4916,10500.0
2010-11-22 10:10:00,35.37,35.38,35.32,35.32,23300.0,24.4847,24.4916,24.4501,24.4501,23300.0
2010-11-22 10:15:00,35.32,35.32,35.26,35.27,31800.0,24.4501,24.4501,24.4085,24.4155,31800.0
2010-11-22 10:20:00,35.27,35.27,35.17,35.18,204500.0,24.4155,24.4155,24.3462,24.3532,204500.0
2010-11-22 10:25:00,35.18,35.23,35.17,35.17,28400.0,24.3532,24.3878,24.3462,24.3462,28400.0
2010-11-22 10:30:00,35.18,35.18,35.1,35.11,29900.0,24.3532,24.3532,24.2978,24.3047,29900.0
2010-11-22 10:35:00,35.12,35.21,35.12,35.21,22100.0,24.3116,24.3739,24.3116,24.3739,22100.0
2010-11-22 10:40:00,35.21,35.23,35.2,35.22,22700.0,24.3739,24.3878,24.367,24.3809,22700.0
2010-11-22 10:45:00,35.23,35.23,35.17,35.19,20500.0,24.3878,24.3878,24.3462,24.3601,20500.0
2010-11-22 10:50:00,35.2,35.25,35.19,35.25,22800.0,24.367,24.4016,24.3601,24.4016,22800.0
2010-11-22 10:55:00,35.26,35.28,35.21,35.21,37800.0,24.4085,24.4224,24.3739,24.3739,37800.0
2010-11-22 11:00:00,35.22,35.22,35.17,35.18,36300.0,24.3809,24.3809,24.3462,24.3532,36300.0
2010-11-22 11:05:00,35.18,35.2,35.17,35.19,30300.0,24.3532,24.367,24.3462,24.3601,30300.0
2010-11-22 11:10:00,35.18,35.22,35.17,35.22,21000.0,24.3532,24.3809,24.3462,24.3809,21000.0
2010-11-22 11:15:00,35.22,35.24,35.21,35.24,13700.0,24.3809,24.3947,24.3739,24.3947,13700.0
2010-11-22 11:20:00,35.24,35.24,35.2,35.2,37600.0,24.3947,24.3947,24.367,24.367,37600.0
2010-11-22 11:25:00,35.2,35.2,35.19,35.2,14700.0,24.367,24.367,24.3601,24.367,14700.0
2010-11-22 11:30:00,35.19,35.19,35.15,35.17,26800.0,24.3601,24.3601,24.3324,24.3462,26800.0
2010-11-22 11:35:00,35.18,35.2,35.17,35.19,10700.0,24.3532,24.367,24.3462,24.3601,10700.0
2010-11-22 11:40:00,35.19,35.2,35.18,35.18,18200.0,24.3601,24.367,24.3532,24.3532,18200.0
2010-11-22 11:45:00,35.19,35.19,35.15,35.17,14300.0,24.3601,24.3601,24.3324,24.3462,14300.0
2010-11-22 11:50:00,35.16,35.17,35.14,35.16,10600.0,24.3393,24.3462,24.3255,24.3393,10600.0
2010-11-22 11:55:00,35.15,35.17,35.14,35.15,17500.0,24.3324,24.3462,24.3255,24.3324,17500.0
2010-11-22 12:00:00,35.15,35.15,35.08,35.09,23000.0,24.3324,24.3324,24.2839,24.2909,23000.0
2010-11-22 12:05:00,35.09,35.1,35.05,35.05,23800.0,24.2909,24.2978,24.2632,24.2632,23800.0
2010-11-22 12:10:00,35.05,35.05,35.03,35.05,15000.0,24.2632,24.2632,24.2493,24.2632,15000.0
2010-11-22 12:15:00,35.05,35.05,35.03,35.03,14200.0,24.2632,24.2632,24.2493,24.2493,14200.0
2010-11-22 12:20:00,35.04,35.04,35.01,35.03,27200.0,24.2563,24.2563,24.2355,24.2493,27200.0
2010-11-22 12:25:00,35.03,35.03,34.92,34.94,83900.0,24.2493,24.2493,24.1732,24.187,83900.0
2010-11-22 12:30:00,34.93,34.95,34.9,34.94,27500.0,24.1801,24.194,24.1593,24.187,27500.0
2010-11-22 12:35:00,34.95,34.97,34.93,34.97,27600.0,24.194,24.2078,24.1801,24.2078,27600.0
2010-11-22 12:40:00,34.97,34.98,34.96,34.97,15000.0,24.2078,24.2147,24.2009,24.2078,15000.0
2010-11-22 12:45:00,34.97,34.97,34.9,34.95,64900.0,24.2078,24.2078,24.1593,24.194,64900.0
2010-11-22 12:50:00,34.95,35.01,34.95,34.99,18200.0,24.194,24.2355,24.194,24.2216,18200.0
2010-11-22 12:55:00,35.0,35.02,34.99,35.0,7800.0,24.2286,24.2424,24.2216,24.2286,7800.0
2010-11-22 13:00:00,35.0,35.0,34.98,34.98,7200.0,24.2286,24.2286,24.2147,24.2147,7200.0
2010-11-22 13:05:00,34.99,35.02,34.98,35.0,25700.0,24.2216,24.2424,24.2147,24.2286,25700.0
2010-11-22 13:10:00,35.01,35.02,35.0,35.02,17300.0,24.2355,24.2424,24.2286,24.2424,17300.0
2010-11-22 13:15:00,35.02,35.02,35.01,35.01,5600.0,24.2424,24.2424,24.2355,24.2355,5600.0
2010-11-22 13:20:00,35.01,35.03,35.0,35.0,31800.0,24.2355,24.2493,24.2286,24.2286,31800.0
2010-11-22 13:25:00,35.01,35.05,35.0,35.04,16000.0,24.2355,24.2632,24.2286,24.2563,16000.0
2010-11-22 13:30:00,35.04,35.08,35.04,35.08,21200.0,24.2563,24.2839,24.2563,24.2839,21200.0
2010-11-22 13:35:00,35.08,35.11,35.08,35.11,11700.0,24.2839,24.3047,24.2839,24.3047,11700.0
2010-11-22 13:40:00,35.11,35.11,35.1,35.11,17200.0,24.3047,24.3047,24.2978,24.3047,17200.0
2010-11-22 13:45:00,35.11,35.13,35.1,35.13,19500.0,24.3047,24.3186,24.2978,24.3186,19500.0
2010-11-22 13:50:00,35.13,35.17,35.13,35.13,35900.0,24.3186,24.3462,24.3186,24.3186,35900.0
2010-11-22 13:55:00,35.14,35.14,35.07,35.08,27600.0,24.3255,24.3255,24.277,24.2839,27600.0
2010-11-22 14:00:00,35.09,35.11,35.07,35.1,33200.0,24.2909,24.3047,24.277,24.2978,33200.0
2010-11-22 14:05:00,35.11,35.11,35.07,35.09,20200.0,24.3047,24.3047,24.277,24.2909,20200.0
2010-11-22 14:10:00,35.08,35.14,35.07,35.12,56100.0,24.2839,24.3255,24.277,24.3116,56100.0
2010-11-22 14:15:00,35.12,35.16,35.12,35.15,18400.0,24.3116,24.3393,24.3116,24.3324,18400.0
2010-11-22 14:20:00,35.15,35.16,35.12,35.16,13800.0,24.3324,24.3393,24.3116,24.3393,13800.0
2010-11-22 14:25:00,35.16,35.16,35.07,35.07,27100.0,24.3393,24.3393,24.277,24.277,27100.0
2010-11-22 14:30:00,35.07,35.09,35.06,35.09,22900.0,24.277,24.2909,24.2701,24.2909,22900.0
2010-11-22 14:35:00,35.08,35.11,35.08,35.11,21300.0,24.2839,24.3047,24.2839,24.3047,21300.0
2010-11-22 14:40:00,35.12,35.13,35.1,35.12,28300.0,24.3116,24.3186,24.2978,24.3116,28300.0
2010-11-22 14:45:00,35.12,35.19,35.12,35.17,27900.0,24.3116,24.3601,24.3116,24.3462,27900.0
2010-11-22 14:50:00,35.18,35.19,35.17,35.17,21100.0,24.3532,24.3601,24.3462,24.3462,21100.0
2010-11-22 14:55:00,35.18,35.18,35.15,35.17,15500.0,24.3532,24.3532,24.3324,24.3462,15500.0
2010-11-22 15:00:00,35.17,35.19,35.14,35.16,39200.0,24.3462,24.3601,24.3255,24.3393,39200.0
2010-11-22 15:05:00,35.16,35.17,35.14,35.17,27400.0,24.3393,24.3462,24.3255,24.3462,27400.0
2010-11-22 15:10:00,35.17,35.17,35.12,35.12,39400.0,24.3462,24.3462,24.3116,24.3116,39400.0
2010-11-22 15:15:00,35.13,35.17,35.12,35.17,41500.0,24.3186,24.3462,24.3116,24.3462,41500.0
2010-11-22 15:20:00,35.18,35.18,35.15,35.15,23800.0,24.3532,24.3532,24.3324,24.3324,23800.0
2010-11-22 15:25:00,35.16,35.16,35.11,35.13,33500.0,24.3393,24.3393,24.3047,24.3186,33500.0
2010-11-22 15:30:00,35.13,35.14,35.1,35.14,55100.0,24.3186,24.3255,24.2978,24.3255,55100.0
2010-11-22 15:35:00,35.14,35.14,35.12,35.13,89500.0,24.3255,24.3255,24.3116,24.3186,89500.0
2010-11-22 15:40:00,35.13,35.15,35.12,35.15,83900.0,24.3186,24.3324,24.3116,24.3324,83900.0
2010-11-22 15:45:00,35.15,35.19,35.15,35.16,141800.0,24.3324,24.3601,24.3324,24.3393,141800.0
2010-11-22 15:50:00,35.16,35.17,35.15,35.15,82500.0,24.3393,24.3462,24.3324,24.3324,82500.0
2010-11-22 15:55:00,35.15,35.16,35.13,35.15,130200.0,24.3324,24.3393,24.3186,24.3324,130200.0
2010-11-23 09:30:00,34.93,35.44,34.87,35.01,117800.0,24.1801,24.5332,24.1386,24.2355,117800.0
2010-11-23 09:35:00,35.01,35.04,34.84,34.87,49700.0,24.2355,24.2563,24.1178,24.1386,49700.0
2010-11-23 09:40:00,34.87,34.89,34.82,34.83,29300.0,24.1386,24.1524,24.104,24.1109,29300.0
2010-11-23 09:45:00,34.83,34.86,34.81,34.85,26200.0,24.1109,24.1317,24.097,24.1247,26200.0
2010-11-23 09:50:00,34.84,34.91,34.83,34.88,39000.0,24.1178,24.1663,24.1109,24.1455,39000.0
2010-11-23 09:55:00,34.88,34.88,34.81,34.82,20000.0,24.1455,24.1455,24.097,24.104,20000.0
2010-11-23 10:00:00,34.82,34.88,34.81,34.88,26400.0,24.104,24.1455,24.097,24.1455,26400.0
2010-11-23 10:05:00,34.88,34.89,34.83,34.88,21100.0,24.1455,24.1524,24.1109,24.1455,21100.0
2010-11-23 10:10:00,34.88,34.9,34.83,34.87,26600.0,24.1455,24.1593,24.1109,24.1386,26600.0
2010-11-23 10:15:00,34.86,34.96,34.86,34.96,30700.0,24.1317,24.2009,24.1317,24.2009,30700.0
2010-11-23 10:20:00,34.95,35.0,34.95,34.99,51500.0,24.194,24.2286,24.194,24.2216,51500.0
2010-11-23 10:25:00,35.0,35.03,34.98,35.01,34600.0,24.2286,24.2493,24.2147,24.2355,34600.0
2010-11-23 10:30:00,35.01,35.06,35.01,35.02,20200.0,24.2355,24.2701,24.2355,24.2424,20200.0
2010-11-23 10:35:00,35.01,35.08,35.01,35.07,24700.0,24.2355,24.2839,24.2355,24.277,24700.0
2010-11-23 10:40:00,35.07,35.09,35.06,35.07,19500.0,24.277,24.2909,24.2701,24.277,19500.0
2010-11-23 10:45:00,35.07,35.1,35.02,35.05,25400.0,24.277,24.2978,24.2424,24.2632,25400.0
2010-11-23 10:50:00,35.05,35.08,35.04,35.05,17600.0,24.2632,24.2839,24.2563,24.2632,17600.0
2010-11-23 10:55:00,35.05,35.11,35.04,35.1,23800.0,24.2632,24.3047,24.2563,24.2978,23800.0
2010-11-23 11:00:00,35.1,35.1,35.06,35.06,30400.0,24.2978,24.2978,24.2701,24.2701,30400.0
2010-11-23 11:05:00,35.05,35.06,35.0,35.0,30000.0,24.2632,24.2701,24.2286,24.2286,30000.0
2010-11-23 11:10:00,35.01,35.01,34.98,34.99,54100.0,24.2355,24.2355,24.2147,24.2216,54100.0
2010-11-23 11:15:00,35.0,35.02,34.99,35.0,41400.0,24.2286,24.2424,24.2216,24.2286,41400.0
2010-11-23 11:20:00,35.0,35.01,34.98,35.0,29300.0,24.2286,24.2355,24.2147,24.2286,29300.0
2010-11-23 11:25:00,34.99,35.01,34.96,34.97,29200.0,24.2216,24.2355,24.2009,24.2078,29200.0
2010-11-23 11:30:00,34.97,34.97,34.94,34.94,17500.0,24.2078,24.2078,24.187,24.187,17500.0
2010-11-23 11:35:00,34.94,34.95,34.94,34.94,36600.0,24.187,24.194,24.187,24.187,36600.0
2010-11-23 11:40:00,34.94,34.95,34.94,34.95,7500.0,24.187,24.194,24.187,24.194,7500.0
2010-11-23 11:45:00,34.95,34.95,34.94,34.95,15100.0,24.194,24.194,24.187,24.194,15100.0
2010-11-23 11:50:00,34.94,34.98,34.94,34.97,40300.0,24.187,24.2147,24.187,24.2078,40300.0
2010-11-23 11:55:00,34.97,35.0,34.96,34.99,38400.0,24.2078,24.2286,24.2009,24.2216,38400.0
2010-11-23 12:00:00,34.98,34.99,34.92,34.94,74700.0,24.2147,24.2216,24.1732,24.187,74700.0
2010-11-23 12:05:00,34.94,34.99,34.91,34.99,41500.0,24.187,24.2216,24.1663,24.2216,41500.0
2010-11-23 12:10:00,34.99,35.02,34.99,35.0,18400.0,24.2216,24.2424,24.2216,24.2286,18400.0
2010-11-23 12:15:00,35.0,35.01,34.99,35.0,16800.0,24.2286,24.2355,24.2216,24.2286,16800.0
2010-11-23 12:20:00,35.0,35.0,34.96,34.97,15900.0,24.2286,24.2286,24.2009,24.2078,15900.0
2010-11-23 12:25:00,34.97,35.01,34.96,35.01,16300.0,24.2078,24.2355,24.2009,24.2355,16300.0
2010-11-23 12:30:00,35.01,35.02,34.99,35.0,15800.0,24.2355,24.2424,24.2216,24.2286,15800.0
2010-11-23 12:35:00,35.01,35.01,34.97,35.0,15800.0,24.2355,24.2355,24.2078,24.2286,15800.0
2010-11-23 12:40:00,35.0,35.01,34.98,34.98,11200.0,24.2286,24.2355,24.2147,24.2147,11200.0
2010-11-23 12:45:00,34.99,35.02,34.99,35.01,12900.0,24.2216,24.2424,24.2216,24.2355,12900.0
2010-11-23 12:50:00,35.0,35.05,35.0,35.04,18700.0,24.2286,24.2632,24.2286,24.2563,18700.0
2010-11-23 12:55:00,35.04,35.05,35.03,35.04,14800.0,24.2563,24.2632,24.2493,24.2563,14800.0
2010-11-23 13:00:00,35.05,35.06,35.04,35.04,9500.0,24.2632,24.2701,24.2563,24.2563,9500.0
2010-11-23 13:05:00,35.03,35.05,35.01,35.01,10900.0,24.2493,24.2632,24.2355,24.2355,10900.0
2010-11-23 13:10:00,35.02,35.02,35.0,35.01,12600.0,24.2424,24.2424,24.2286,24.2355,12600.0
2010-11-23 13:15:00,35.01,35.01,34.99,34.99,14100.0,24.2355,24.2355,24.2216,24.2216,14100.0
2010-11-23 13:20:00,34.99,34.99,34.98,34.98,8900.0,24.2216,24.2216,24.2147,24.2147,8900.0
2010-11-23 13:25:00,34.98,35.04,34.98,35.03,39200.0,24.2147,24.2563,24.2147,24.2493,39200.0
2010-11-23 13:30:00,35.04,35.06,35.03,35.03,20400.0,24.2563,24.2701,24.2493,24.2493,20400.0
2010-11-23 13:35:00,35.03,35.04,35.0,35.01,11400.0,24.2493,24.2563,24.2286,24.2355,11400.0
2010-11-23 13:40:00,35.01,35.02,35.0,35.0,6900.0,24.2355,24.2424,24.2286,24.2286,6900.0
2010-11-23 13:45:00,35.0,35.01,34.98,34.98,22700.0,24.2286,24.2355,24.2147,24.2147,22700.0
2010-11-23 13:50:00,34.99,35.01,34.97,35.0,25700.0,24.2216,24.2355,24.2078,24.2286,25700.0
2010-11-23 13:55:00,35.0,35.02,34.99,34.99,17000.0,24.2286,24.2424,24.2216,24.2216,17000.0
2010-11-23 14:00:00,35.0,35.05,34.98,35.0,39300.0,24.2286,24.2632,24.2147,24.2286,39300.0
2010-11-23 14:05:00,34.99,35.02,34.99,35.01,11200.0,24.2216,24.2424,24.2216,24.2355,11200.0
2010-11-23 14:10:00,35.0,35.03,35.0,35.02,17000.0,24.2286,24.2493,24.2286,24.2424,17000.0
2010-11-23 14:15:00,35.02,35.02,34.99,35.02,26300.0,24.2424,24.2424,24.2216,24.2424,26300.0
2010-11-23 14:20:00,35.0,35.01,34.97,34.98,17000.0,24.2286,24.2355,24.2078,24.2147,17000.0
2010-11-23 14:25:00,34.98,34.98,34.95,34.96,17200.0,24.2147,24.2147,24.194,24.2009,17200.0
2010-11-23 14:30:00,34.97,34.97,34.95,34.96,26100.0,24.2078,24.2078,24.194,24.2009,26100.0
2010-11-23 14:35:00,34.96,34.97,34.95,34.96,23000.0,24.2009,24.2078,24.194,24.2009,23000.0
2010-11-23 14:40:00,34.96,34.96,34.92,34.95,29300.0,24.2009,24.2009,24.1732,24.194,29300.0
2010-11-23 14:45:00,34.95,34.96,34.93,34.95,19300.0,24.194,24.2009,24.1801,24.194,19300.0
2010-11-23 14:50:00,34.95,34.97,34.95,34.96,11200.0,24.194,24.2078,24.194,24.2009,11200.0
2010-11-23 14:55:00,34.96,34.97,34.96,34.96,6100.0,24.2009,24.2078,24.2009,24.2009,6100.0
2010-11-23 15:00:00,34.97,34.97,34.91,34.91,16200.0,24.2078,24.2078,24.1663,24.1663,16200.0
2010-11-23 15:05:00,34.92,34.96,34.91,34.95,26500.0,24.1732,24.2009,24.1663,24.194,26500.0
2010-11-23 15:10:00,34.94,34.97,34.89,34.97,51900.0,24.187,24.2078,24.1524,24.2078,51900.0
2010-11-23 15:15:00,34.97,34.98,34.93,34.94,26700.0,24.2078,24.2147,24.1801,24.187,26700.0
2010-11-23 15:20:00,34.94,34.96,34.93,34.94,20100.0,24.187,24.2009,24.1801,24.187,20100.0
2010-11-23 15:25:00,34.95,34.95,34.93,34.94,12300.0,24.194,24.194,24.1801,24.187,12300.0
2010-11-23 15:30:00,34.94,34.97,34.93,34.95,41300.0,24.187,24.2078,24.1801,24.194,41300.0
2010-11-23 15:35:00,34.94,34.94,34.9,34.92,45400.0,24.187,24.187,24.1593,24.1732,45400.0
2010-11-23 15:40:00,34.91,34.92,34.9,34.92,25100.0,24.1663,24.1732,24.1593,24.1732,25100.0
2010-11-23 15:45:00,34.91,34.92,34.9,34.92,55500.0,24.1663,24.1732,24.1593,24.1732,55500.0
2010-11-23 15:50:00,34.92,34.92,34.87,34.87,74600.0,24.1732,24.1732,24.1386,24.1386,74600.0
2010-11-23 15:55:00,34.88,34.9,34.87,34.9,177700.0,24.1455,24.1593,24.1386,24.1593,177700.0
2010-11-24 09:30:00,35.09,35.29,35.04,35.25,36600.0,24.2909,24.4293,24.2563,24.4016,36600.0
2010-11-24 09:35:00,35.26,35.26,35.19,35.24,25200.0,24.4085,24.4085,24.3601,24.3947,25200.0
2010-11-24 09:40:00,35.24,35.24,35.1,35.14,20400.0,24.3947,24.3947,24.2978,24.3255,20400.0
2010-11-24 09:45:00,35.14,35.18,35.08,35.09,25400.0,24.3255,24.3532,24.2839,24.2909,25400.0
2010-11-24 09:50:00,35.09,35.12,35.07,35.1,22500.0,24.2909,24.3116,24.277,24.2978,22500.0
2010-11-24 09:55:00,35.12,35.2,35.12,35.15,27800.0,24.3116,24.367,24.3116,24.3324,27800.0
2010-11-24 10:00:00,35.15,35.15,35.04,35.06,37800.0,24.3324,24.3324,24.2563,24.2701,37800.0
2010-11-24 10:05:00,35.06,35.07,35.03,35.07,34300.0,24.2701,24.277,24.2493,24.277,34300.0
2010-11-24 10:10:00,35.08,35.17,35.08,35.17,36800.0,24.2839,24.3462,24.2839,24.3462,36800.0
2010-11-24 10:15:00,35.17,35.27,35.17,35.27,22000.0,24.3462,24.4155,24.3462,24.4155,22000.0
2010-11-24 10:20:00,35.27,35.37,35.27,35.36,27300.0,24.4155,24.4847,24.4155,24.4778,27300.0
2010-11-24 10:25:00,35.37,35.41,35.37,35.37,42300.0,24.4847,24.5124,24.4847,24.4847,42300.0
2010-11-24 10:30:00,35.37,35.4,35.35,35.35,29600.0,24.4847,24.5055,24.4709,24.4709,29600.0
2010-11-24 10:35:00,35.34,35.41,35.34,35.41,15900.0,24.4639,24.5124,24.4639,24.5124,15900.0
2010-11-24 10:40:00,35.41,35.42,35.4,35.42,10900.0,24.5124,24.5193,24.5055,24.5193,10900.0
2010-11-24 10:45:00,35.42,35.44,35.4,35.4,18400.0,24.5193,24.5332,24.5055,24.5055,18400.0
2010-11-24 10:50:00,35.41,35.41,35.34,35.36,10800.0,24.5124,24.5124,24.4639,24.4778,10800.0
2010-11-24 10:55:00,35.36,35.37,35.35,35.37,7300.0,24.4778,24.4847,24.4709,24.4847,7300.0
2010-11-24 11:00:00,35.37,35.37,35.33,35.34,10400.0,24.4847,24.4847,24.457,24.4639,10400.0
2010-11-24 11:05:00,35.34,35.39,35.34,35.34,16800.0,24.4639,24.4985,24.4639,24.4639,16800.0
2010-11-24 11:10:00,35.33,35.35,35.3,35.3,15200.0,24.457,24.4709,24.4362,24.4362,15200.0
2010-11-24 11:15:00,35.31,35.31,35.28,35.28,5400.0,24.4432,24.4432,24.4224,24.4224,5400.0
2010-11-24 11:20:00,35.28,35.3,35.27,35.3,12500.0,24.4224,24.4362,24.4155,24.4362,12500.0
2010-11-24 11:25:00,35.3,35.3,35.29,35.29,4200.0,24.4362,24.4362,24.4293,24.4293,4200.0
2010-11-24 11:30:00,35.3,35.36,35.3,35.36,15800.0,24.4362,24.4778,24.4362,24.4778,15800.0
2010-11-24 11:35:00,35.36,35.38,35.35,35.37,11700.0,24.4778,24.4916,24.4709,24.4847,11700.0
2010-11-24 11:40:00,35.37,35.38,35.37,35.38,8300.0,24.4847,24.4916,24.4847,24.4916,8300.0
2010-11-24 11:45:00,35.38,35.38,35.28,35.28,10400.0,24.4916,24.4916,24.4224,24.4224,10400.0
2010-11-24 11:50:00,35.29,35.29,35.28,35.29,4400.0,24.4293,24.4293,24.4224,24.4293,4400.0
2010-11-24 11:55:00,35.29,35.29,35.28,35.28,3700.0,24.4293,24.4293,24.4224,24.4224,3700.0
2010-11-24 12:00:00,35.29,35.31,35.26,35.26,27000.0,24.4293,24.4432,24.4085,24.4085,27000.0
2010-11-24 12:05:00,35.27,35.27,35.26,35.26,4200.0,24.4155,24.4155,24.4085,24.4085,4200.0
2010-11-24 12:10:00,35.27,35.28,35.26,35.28,5800.0,24.4155,24.4224,24.4085,24.4224,5800.0
2010-11-24 12:15:00,35.28,35.3,35.27,35.28,11500.0,24.4224,24.4362,24.4155,24.4224,11500.0
2010-11-24 12:20:00,35.28,35.29,35.27,35.29,5900.0,24.4224,24.4293,24.4155,24.4293,5900.0
2010-11-24 12:25:00,35.29,35.3,35.28,35.29,9300.0,24.4293,24.4362,24.4224,24.4293,9300.0
2010-11-24 12:30:00,35.29,35.3,35.28,35.29,15500.0,24.4293,24.4362,24.4224,24.4293,15500.0
2010-11-24 12:35:00,35.3,35.31,35.29,35.3,13300.0,24.4362,24.4432,24.4293,24.4362,13300.0
2010-11-24 12:40:00,35.29,35.3,35.29,35.3,13400.0,24.4293,24.4362,24.4293,24.4362,13400.0
2010-11-24 12:45:00,35.3,35.3,35.26,35.28,9600.0,24.4362,24.4362,24.4085,24.4224,9600.0
2010-11-24 12:50:00,35.28,35.3,35.28,35.29,5400.0,24.4224,24.4362,24.4224,24.4293,5400.0
2010-11-24 12:55:00,35.3,35.3,35.29,35.3,6400.0,24.4362,24.4362,24.4293,24.4362,6400.0
2010-11-24 13:00:00,35.3,35.3,35.26,35.27,7700.0,24.4362,24.4362,24.4085,24.4155,7700.0
2010-11-24 13:05:00,35.27,35.27,35.26,35.26,3200.0,24.4155,24.4155,24.4085,24.4085,3200.0
2010-11-24 13:10:00,35.26,35.27,35.26,35.27,10100.0,24.4085,24.4155,24.4085,24.4155,10100.0
2010-11-24 13:15:00,35.27,35.28,35.26,35.27,11300.0,24.4155,24.4224,24.4085,24.4155,11300.0
2010-11-24 13:20:00,35.27,35.28,35.26,35.27,34300.0,24.4155,24.4224,24.4085,24.4155,34300.0
2010-11-24 13:25:00,35.27,35.27,35.26,35.27,4500.0,24.4155,24.4155,24.4085,24.4155,4500.0
2010-11-24 13:30:00,35.27,35.29,35.27,35.29,12900.0,24.4155,24.4293,24.4155,24.4293,12900.0
2010-11-24 13:35:00,35.29,35.29,35.28,35.29,3800.0,24.4293,24.4293,24.4224,24.4293,3800.0
2010-11-24 13:40:00,35.28,35.29,35.23,35.24,16300.0,24.4224,24.4293,24.3878,24.3947,16300.0
2010-11-24 13:45:00,35.24,35.25,35.24,35.25,9500.0,24.3947,24.4016,24.3947,24.4016,9500.0
2010-11-24 13:50:00,35.25,35.25,35.23,35.24,18100.0,24.4016,24.4016,24.3878,24.3947,18100.0
2010-11-24 13:55:00,35.24,35.24,35.23,35.24,6600.0,24.3947,24.3947,24.3878,24.3947,6600.0
2010-11-24 14:00:00,35.24,35.26,35.23,35.26,29800.0,24.3947,24.4085,24.3878,24.4085,29800.0
2010-11-24 14:05:00,35.26,35.27,35.25,35.27,20500.0,24.4085,24.4155,24.4016,24.4155,20500.0
2010-11-24 14:10:00,35.27,35.27,35.26,35.27,22100.0,24.4155,24.4155,24.4085,24.4155,22100.0
2010-11-24 14:15:00,35.27,35.27,35.26,35.27,6100.0,24.4155,24.4155,24.4085,24.4155,6100.0
2010-11-24 14:20:00,35.26,35.27,35.26,35.27,17000.0,24.4085,24.4155,24.4085,24.4155,17000.0
2010-11-24 14:25:00,35.27,35.27,35.25,35.27,36800.0,24.4155,24.4155,24.4016,24.4155,36800.0
2010-11-24 14:30:00,35.27,35.27,35.26,35.27,6300.0,24.4155,24.4155,24.4085,24.4155,6300.0
2010-11-24 14:35:00,35.26,35.27,35.26,35.26,10600.0,24.4085,24.4155,24.4085,24.4085,10600.0
2010-11-24 14:40:00,35.26,35.27,35.26,35.26,5100.0,24.4085,24.4155,24.4085,24.4085,5100.0
2010-11-24 14:45:00,35.26,35.27,35.25,35.25,14000.0,24.4085,24.4155,24.4016,24.4016,14000.0
2010-11-24 14:50:00,35.25,35.26,35.25,35.26,4300.0,24.4016,24.4085,24.4016,24.4085,4300.0
2010-11-24 14:55:00,35.25,35.26,35.25,35.26,5400.0,24.4016,24.4085,24.4016,24.4085,5400.0
2010-11-24 15:00:00,35.26,35.3,35.25,35.3,20700.0,24.4085,24.4362,24.4016,24.4362,20700.0
2010-11-24 15:05:00,35.29,35.32,35.29,35.32,37800.0,24.4293,24.4501,24.4293,24.4501,37800.0
2010-11-24 15:10:00,35.31,35.33,35.31,35.32,20700.0,24.4432,24.457,24.4432,24.4501,20700.0
2010-11-24 15:15:00,35.33,35.33,35.29,35.3,47400.0,24.457,24.457,24.4293,24.4362,47400.0
2010-11-24 15:20:00,35.29,35.32,35.29,35.3,49900.0,24.4293,24.4501,24.4293,24.4362,49900.0
2010-11-24 15:25:00,35.3,35.31,35.29,35.3,21300.0,24.4362,24.4432,24.4293,24.4362,21300.0
2010-11-24 15:30:00,35.3,35.3,35.28,35.28,34000.0,24.4362,24.4362,24.4224,24.4224,34000.0
2010-11-24 15:35:00,35.29,35.29,35.28,35.29,26500.0,24.4293,24.4293,24.4224,24.4293,26500.0
2010-11-24 15:40:00,35.28,35.29,35.27,35.29,46500.0,24.4224,24.4293,24.4155,24.4293,46500.0
2010-11-24 15:45:00,35.28,35.29,35.24,35.24,37100.0,24.4224,24.4293,24.3947,24.3947,37100.0
2010-11-24 15:50:00,35.24,35.3,35.24,35.3,67600.0,24.3947,24.4362,24.3947,24.4362,67600.0
2010-11-24 15:55:00,35.3,35.35,35.26,35.31,252900.0,24.4362,24.4709,24.4085,24.4432,252900.0
2010-11-26 09:30:00,35.09,35.15,35.09,35.13,33400.0,24.2909,24.3324,24.2909,24.3186,33400.0
2010-11-26 09:35:00,35.11,35.11,35.02,35.03,18700.0,24.3047,24.3047,24.2424,24.2493,18700.0
2010-11-26 09:40:00,35.04,35.07,35.01,35.01,15100.0,24.2563,24.277,24.2355,24.2355,15100.0
2010-11-26 09:45:00,35.01,35.05,34.97,35.0,32800.0,24.2355,24.2632,24.2078,24.2286,32800.0
2010-11-26 09:50:00,35.0,35.11,35.0,35.09,26500.0,24.2286,24.3047,24.2286,24.2909,26500.0
2010-11-26 09:55:00,35.1,35.12,35.06,35.07,20200.0,24.2978,24.3116,24.2701,24.277,20200.0
2010-11-26 10:00:00,35.07,35.13,35.07,35.09,16500.0,24.277,24.3186,24.277,24.2909,16500.0
2010-11-26 10:05:00,35.1,35.11,35.06,35.09,22400.0,24.2978,24.3047,24.2701,24.2909,22400.0
2010-11-26 10:10:00,35.09,35.17,35.08,35.14,21300.0,24.2909,24.3462,24.2839,24.3255,21300.0
2010-11-26 10:15:00,35.14,35.15,35.11,35.14,20700.0,24.3255,24.3324,24.3047,24.3255,20700.0
2010-11-26 10:20:00,35.14,35.17,35.13,35.17,44300.0,24.3255,24.3462,24.3186,24.3462,44300.0
2010-11-26 10:25:00,35.17,35.17,35.11,35.11,15600.0,24.3462,24.3462,24.3047,24.3047,15600.0
2010-11-26 10:30:00,35.11,35.12,35.04,35.07,24500.0,24.3047,24.3116,24.2563,24.277,24500.0
2010-11-26 10:35:00,35.07,35.11,35.07,35.11,7600.0,24.277,24.3047,24.277,24.3047,7600.0
2010-11-26 10:40:00,35.11,35.15,35.11,35.13,15700.0,24.3047,24.3324,24.3047,24.3186,15700.0
2010-11-26 10:45:00,35.14,35.14,35.09,35.1,18600.0,24.3255,24.3255,24.2909,24.2978,18600.0
2010-11-26 10:50:00,35.1,35.11,35.06,35.06,19500.0,24.2978,24.3047,24.2701,24.2701,19500.0
2010-11-26 10:55:00,35.05,35.06,35.0,35.01,21300.0,24.2632,24.2701,24.2286,24.2355,21300.0
2010-11-26 11:00:00,35.01,35.04,35.01,35.04,15700.0,24.2355,24.2563,24.2355,24.2563,15700.0
2010-11-26 11:05:00,35.03,35.06,35.01,35.05,22500.0,24.2493,24.2701,24.2355,24.2632,22500.0
2010-11-26 11:10:00,35.06,35.06,35.01,35.02,16700.0,24.2701,24.2701,24.2355,24.2424,16700.0
2010-11-26 11:15:00,35.02,35.05,35.02,35.04,10000.0,24.2424,24.2632,24.2424,24.2563,10000.0
2010-11-26 11:20:00,35.05,35.05,35.02,35.03,9000.0,24.2632,24.2632,24.2424,24.2493,9000.0
2010-11-26 11:25:00,35.02,35.03,34.98,34.98,26300.0,24.2424,24.2493,24.2147,24.2147,26300.0
2010-11-26 11:30:00,34.99,34.99,34.98,34.99,8100.0,24.2216,24.2216,24.2147,24.2216,8100.0
2010-11-26 11:35:00,34.99,34.99,34.98,34.99,4900.0,24.2216,24.2216,24.2147,24.2216,4900.0
2010-11-26 11:40:00,34.99,34.99,34.93,34.95,35000.0,24.2216,24.2216,24.1801,24.194,35000.0
2010-11-26 11:45:00,34.95,34.95,34.82,34.82,93800.0,24.194,24.194,24.104,24.104,93800.0
2010-11-26 11:50:00,34.82,34.87,34.81,34.87,68400.0,24.104,24.1386,24.097,24.1386,68400.0
2010-11-26 11:55:00,34.87,34.92,34.87,34.92,32400.0,24.1386,24.1732,24.1386,24.1732,32400.0
2010-11-26 12:00:00,34.92,34.94,34.92,34.94,13100.0,24.1732,24.187,24.1732,24.187,13100.0
2010-11-26 12:05:00,34.94,34.97,34.94,34.97,12100.0,24.187,24.2078,24.187,24.2078,12100.0
2010-11-26 12:10:00,34.97,35.01,34.97,34.99,50300.0,24.2078,24.2355,24.2078,24.2216,50300.0
2010-11-26 12:15:00,34.99,35.0,34.99,35.0,13500.0,24.2216,24.2286,24.2216,24.2286,13500.0
2010-11-26 12:20:00,35.0,35.03,34.99,35.01,42600.0,24.2286,24.2493,24.2216,24.2355,42600.0
2010-11-26 12:25:00,35.01,35.01,35.0,35.01,19600.0,24.2355,24.2355,24.2286,24.2355,19600.0
2010-11-26 12:30:00,35.01,35.01,34.98,34.99,51300.0,24.2355,24.2355,24.2147,24.2216,51300.0
2010-11-26 12:35:00,34.99,35.0,34.98,35.0,104900.0,24.2216,24.2286,24.2147,24.2286,104900.0
2010-11-26 12:40:00,35.0,35.01,34.99,35.0,63700.0,24.2286,24.2355,24.2216,24.2286,63700.0
2010-11-26 12:45:00,35.0,35.04,34.99,35.0,102400.0,24.2286,24.2563,24.2216,24.2286,102400.0
2010-11-26 12:50:00,35.0,35.0,34.99,34.99,40800.0,24.2286,24.2286,24.2216,24.2216,40800.0
2010-11-26 12:55:00,34.99,35.0,34.93,34.94,99400.0,24.2216,24.2286,24.1801,24.187,99400.0
2010-11-29 09:30:00,34.61,34.61,34.34,34.37,90700.0,24.1779,24.1779,23.9892,24.0102,90700.0
2010-11-29 09:35:00,34.36,34.38,34.26,34.32,77200.0,24.0032,24.0172,23.9333,23.9753,77200.0
2010-11-29 09:40:00,34.32,34.37,34.23,34.33,84400.0,23.9753,24.0102,23.9124,23.9822,84400.0
2010-11-29 09:45:00,34.34,34.34,34.25,34.25,40300.0,23.9892,23.9892,23.9264,23.9264,40300.0
2010-11-29 09:50:00,34.25,34.29,34.24,34.24,32800.0,23.9264,23.9543,23.9194,23.9194,32800.0
2010-11-29 09:55:00,34.24,34.25,34.13,34.19,81600.0,23.9194,23.9264,23.8425,23.8844,81600.0
2010-11-29 10:00:00,34.19,34.21,34.13,34.2,48100.0,23.8844,23.8984,23.8425,23.8914,48100.0
2010-11-29 10:05:00,34.2,34.29,34.19,34.27,70300.0,23.8914,23.9543,23.8844,23.9403,70300.0
2010-11-29 10:10:00,34.28,34.28,34.22,34.25,41500.0,23.9473,23.9473,23.9054,23.9264,41500.0
2010-11-29 10:15:00,34.26,34.3,34.26,34.29,13700.0,23.9333,23.9613,23.9333,23.9543,13700.0
2010-11-29 10:20:00,34.3,34.3,34.24,34.3,29100.0,23.9613,23.9613,23.9194,23.9613,29100.0
2010-11-29 10:25:00,34.3,34.3,34.23,34.23,24200.0,23.9613,23.9613,23.9124,23.9124,24200.0
2010-11-29 10:30:00,34.24,34.38,34.24,34.33,37500.0,23.9194,24.0172,23.9194,23.9822,37500.0
2010-11-29 10:35:00,34.34,34.36,34.33,34.34,14400.0,23.9892,24.0032,23.9822,23.9892,14400.0
2010-11-29 10:40:00,34.35,34.37,34.3,34.3,30300.0,23.9962,24.0102,23.9613,23.9613,30300.0
2010-11-29 10:45:00,34.29,34.3,34.28,34.29,10500.0,23.9543,23.9613,23.9473,23.9543,10500.0
2010-11-29 10:50:00,34.29,34.3,34.25,34.25,18300.0,23.9543,23.9613,23.9264,23.9264,18300.0
2010-11-29 10:55:00,34.24,34.25,34.2,34.24,22400.0,23.9194,23.9264,23.8914,23.9194,22400.0
2010-11-29 11:00:00,34.24,34.27,34.23,34.27,14600.0,23.9194,23.9403,23.9124,23.9403,14600.0
2010-11-29 11:05:00,34.28,34.34,34.28,34.33,18100.0,23.9473,23.9892,23.9473,23.9822,18100.0
2010-11-29 11:10:00,34.34,34.39,34.31,34.39,16600.0,23.9892,24.0242,23.9683,24.0242,16600.0
2010-11-29 11:15:00,34.39,34.41,34.35,34.35,27700.0,24.0242,24.0381,23.9962,23.9962,27700.0
2010-11-29 11:20:00,34.35,34.36,34.32,34.32,24500.0,23.9962,24.0032,23.9753,23.9753,24500.0
2010-11-29 11:25:00,34.32,34.34,34.29,34.32,28000.0,23.9753,23.9892,23.9543,23.9753,28000.0
2010-11-29 11:30:00,34.33,34.36,34.3,34.3,23500.0,23.9822,24.0032,23.9613,23.9613,23500.0
2010-11-29 11:35:00,34.29,34.3,34.27,34.28,27900.0,23.9543,23.9613,23.9403,23.9473,27900.0
2010-11-29 11:40:00,34.29,34.29,34.24,34.24,34700.0,23.9543,23.9543,23.9194,23.9194,34700.0
2010-11-29 11:45:00,34.24,34.28,34.24,34.27,23800.0,23.9194,23.9473,23.9194,23.9403,23800.0
2010-11-29 11:50:00,34.27,34.27,34.24,34.25,20700.0,23.9403,23.9403,23.9194,23.9264,20700.0
2010-11-29 11:55:00,34.25,34.3,34.24,34.29,35100.0,23.9264,23.9613,23.9194,23.9543,35100.0
2010-11-29 12:00:00,34.29,34.3,34.27,34.27,16800.0,23.9543,23.9613,23.9403,23.9403,16800.0
2010-11-29 12:05:00,34.28,34.34,34.27,34.34,44800.0,23.9473,23.9892,23.9403,23.9892,44800.0
2010-11-29 12:10:00,34.34,34.35,34.32,34.33,17800.0,23.9892,23.9962,23.9753,23.9822,17800.0
2010-11-29 12:15:00,34.32,34.32,34.3,34.32,20100.0,23.9753,23.9753,23.9613,23.9753,20100.0
2010-11-29 12:20:00,34.32,34.35,34.31,34.35,11600.0,23.9753,23.9962,23.9683,23.9962,11600.0
2010-11-29 12:25:00,34.34,34.36,34.34,34.36,8000.0,23.9892,24.0032,23.9892,24.0032,8000.0
2010-11-29 12:30:00,34.35,34.36,34.32,34.33,23000.0,23.9962,24.0032,23.9753,23.9822,23000.0
2010-11-29 12:35:00,34.33,34.34,34.3,34.3,28900.0,23.9822,23.9892,23.9613,23.9613,28900.0
2010-11-29 12:40:00,34.3,34.33,34.29,34.3,41000.0,23.9613,23.9822,23.9543,23.9613,41000.0
2010-11-29 12:45:00,34.3,34.31,34.28,34.28,19200.0,23.9613,23.9683,23.9473,23.9473,19200.0
2010-11-29 12:50:00,34.29,34.29,34.25,34.25,31300.0,23.9543,23.9543,23.9264,23.9264,31300.0
2010-11-29 12:55:00,34.26,34.26,34.25,34.26,12400.0,23.9333,23.9333,23.9264,23.9333,12400.0
2010-11-29 13:00:00,34.26,34.27,34.25,34.27,23100.0,23.9333,23.9403,23.9264,23.9403,23100.0
2010-11-29 13:05:00,34.27,34.27,34.23,34.25,24000.0,23.9403,23.9403,23.9124,23.9264,24000.0
2010-11-29 13:10:00,34.25,34.26,34.24,34.26,13000.0,23.9264,23.9333,23.9194,23.9333,13000.0
2010-11-29 13:15:00,34.26,34.26,34.22,34.22,38600.0,23.9333,23.9333,23.9054,23.9054,38600.0
2010-11-29 13:20:00,34.22,34.23,34.22,34.22,19900.0,23.9054,23.9124,23.9054,23.9054,19900.0
2010-11-29 13:25:00,34.22,34.26,34.19,34.26,143000.0,23.9054,23.9333,23.8844,23.9333,143000.0
2010-11-29 13:30:00,34.25,34.29,34.25,34.27,31300.0,23.9264,23.9543,23.9264,23.9403,31300.0
2010-11-29 13:35:00,34.28,34.28,34.25,34.28,45300.0,23.9473,23.9473,23.9264,23.9473,45300.0
2010-11-29 13:40:00,34.28,34.33,34.28,34.33,26800.0,23.9473,23.9822,23.9473,23.9822,26800.0
2010-11-29 13:45:00,34.33,34.35,34.31,34.33,23800.0,23.9822,23.9962,23.9683,23.9822,23800.0
2010-11-29 13:50:00,34.33,34.34,34.31,34.33,24300.0,23.9822,23.9892,23.9683,23.9822,24300.0
2010-11-29 13:55:00,34.33,34.33,34.3,34.31,35000.0,23.9822,23.9822,23.9613,23.9683,35000.0
2010-11-29 14:00:00,34.31,34.32,34.3,34.3,13000.0,23.9683,23.9753,23.9613,23.9613,13000.0
2010-11-29 14:05:00,34.3,34.35,34.29,34.33,53800.0,23.9613,23.9962,23.9543,23.9822,53800.0
2010-11-29 14:10:00,34.34,34.34,34.31,34.32,38700.0,23.9892,23.9892,23.9683,23.9753,38700.0
2010-11-29 14:15:00,34.32,34.34,34.31,34.34,38000.0,23.9753,23.9892,23.9683,23.9892,38000.0
2010-11-29 14:20:00,34.34,34.37,34.34,34.35,32900.0,23.9892,24.0102,23.9892,23.9962,32900.0
2010-11-29 14:25:00,34.35,34.39,34.34,34.39,107200.0,23.9962,24.0242,23.9892,24.0242,107200.0
2010-11-29 14:30:00,34.39,34.44,34.37,34.4,70700.0,24.0242,24.0591,24.0102,24.0311,70700.0
2010-11-29 14:35:00,34.39,34.4,34.37,34.4,30300.0,24.0242,24.0311,24.0102,24.0311,30300.0
2010-11-29 14:40:00,34.4,34.42,34.4,34.42,54300.0,24.0311,24.0451,24.0311,24.0451,54300.0
2010-11-29 14:45:00,34.43,34.45,34.42,34.45,35900.0,24.0521,24.0661,24.0451,24.0661,35900.0
2010-11-29 14:50:00,34.45,34.46,34.35,34.39,218600.0,24.0661,24.0731,23.9962,24.0242,218600.0
2010-11-29 14:55:00,34.39,34.44,34.36,34.44,198500.0,24.0242,24.0591,24.0032,24.0591,198500.0
2010-11-29 15:00:00,34.44,34.47,34.42,34.46,51700.0,24.0591,24.0801,24.0451,24.0731,51700.0
2010-11-29 15:05:00,34.45,34.51,34.39,34.4,134300.0,24.0661,24.108,24.0242,24.0311,134300.0
2010-11-29 15:10:00,34.4,34.42,34.39,34.4,77100.0,24.0311,24.0451,24.0242,24.0311,77100.0
2010-11-29 15:15:00,34.4,34.44,34.4,34.44,87000.0,24.0311,24.0591,24.0311,24.0591,87000.0
2010-11-29 15:20:00,34.44,34.44,34.37,34.37,132600.0,24.0591,24.0591,24.0102,24.0102,132600.0
2010-11-29 15:25:00,34.37,34.44,34.37,34.39,74000.0,24.0102,24.0591,24.0102,24.0242,74000.0
2010-11-29 15:30:00,34.4,34.42,34.39,34.4,91700.0,24.0311,24.0451,24.0242,24.0311,91700.0
2010-11-29 15:35:00,34.4,34.44,34.39,34.43,157600.0,24.0311,24.0591,24.0242,24.0521,157600.0
2010-11-29 15:40:00,34.44,34.49,34.4,34.49,143900.0,24.0591,24.094,24.0311,24.094,143900.0
2010-11-29 15:45:00,34.48,34.48,34.4,34.42,160700.0,24.087,24.087,24.0311,24.0451,160700.0
2010-11-29 15:50:00,34.43,34.43,34.37,34.4,228900.0,24.0521,24.0521,24.0102,24.0311,228900.0
2010-11-29 15:55:00,34.41,34.44,34.4,34.41,197900.0,24.0381,24.0591,24.0311,24.0381,197900.0
2010-11-30 09:30:00,34.24,34.4,34.21,34.29,95400.0,23.9194,24.0311,23.8984,23.9543,95400.0
2010-11-30 09:35:00,34.29,34.3,34.18,34.19,52900.0,23.9543,23.9613,23.8775,23.8844,52900.0
2010-11-30 09:40:00,34.19,34.25,34.16,34.25,69700.0,23.8844,23.9264,23.8635,23.9264,69700.0
2010-11-30 09:45:00,34.24,34.29,34.21,34.25,168900.0,23.9194,23.9543,23.8984,23.9264,168900.0
2010-11-30 09:50:00,34.25,34.26,34.2,34.21,83700.0,23.9264,23.9333,23.8914,23.8984,83700.0
2010-11-30 09:55:00,34.2,34.2,34.16,34.17,42000.0,23.8914,23.8914,23.8635,23.8705,42000.0
2010-11-30 10:00:00,34.17,34.24,34.16,34.22,78600.0,23.8705,23.9194,23.8635,23.9054,78600.0
2010-11-30 10:05:00,34.22,34.25,34.2,34.21,30100.0,23.9054,23.9264,23.8914,23.8984,30100.0
2010-11-30 10:10:00,34.2,34.24,34.2,34.24,97500.0,23.8914,23.9194,23.8914,23.9194,97500.0
2010-11-30 10:15:00,34.23,34.27,34.23,34.25,42200.0,23.9124,23.9403,23.9124,23.9264,42200.0
2010-11-30 10:20:00,34.25,34.31,34.25,34.3,41900.0,23.9264,23.9683,23.9264,23.9613,41900.0
2010-11-30 10:25:00,34.3,34.31,34.27,34.3,89200.0,23.9613,23.9683,23.9403,23.9613,89200.0
2010-11-30 10:30:00,34.3,34.3,34.23,34.23,75200.0,23.9613,23.9613,23.9124,23.9124,75200.0
2010-11-30 10:35:00,34.23,34.29,34.21,34.28,69300.0,23.9124,23.9543,23.8984,23.9473,69300.0
2010-11-30 10:40:00,34.28,34.28,34.18,34.18,29000.0,23.9473,23.9473,23.8775,23.8775,29000.0
2010-11-30 10:45:00,34.18,34.19,34.13,34.13,47100.0,23.8775,23.8844,23.8425,23.8425,47100.0
2010-11-30 10:50:00,34.13,34.14,34.08,34.09,36400.0,23.8425,23.8495,23.8076,23.8146,36400.0
2010-11-30 10:55:00,34.09,34.22,34.09,34.17,51700.0,23.8146,23.9054,23.8146,23.8705,51700.0
2010-11-30 11:00:00,34.18,34.26,34.17,34.25,39700.0,23.8775,23.9333,23.8705,23.9264,39700.0
2010-11-30 11:05:00,34.25,34.26,34.2,34.23,35000.0,23.9264,23.9333,23.8914,23.9124,35000.0
2010-11-30 11:10:00,34.24,34.25,34.2,34.21,14300.0,23.9194,23.9264,23.8914,23.8984,14300.0
2010-11-30 11:15:00,34.21,34.27,34.19,34.27,24000.0,23.8984,23.9403,23.8844,23.9403,24000.0
2010-11-30 11:20:00,34.27,34.29,34.25,34.27,28300.0,23.9403,23.9543,23.9264,23.9403,28300.0
2010-11-30 11:25:00,34.27,34.28,34.26,34.26,16600.0,23.9403,23.9473,23.9333,23.9333,16600.0
2010-11-30 11:30:00,34.26,34.26,34.18,34.19,30600.0,23.9333,23.9333,23.8775,23.8844,30600.0
2010-11-30 11:35:00,34.19,34.24,34.18,34.23,28500.0,23.8844,23.9194,23.8775,23.9124,28500.0
2010-11-30 11:40:00,34.22,34.26,34.22,34.23,40900.0,23.9054,23.9333,23.9054,23.9124,40900.0
2010-11-30 11:45:00,34.23,34.24,34.21,34.22,7800.0,23.9124,23.9194,23.8984,23.9054,7800.0
2010-11-30 11:50:00,34.22,34.24,34.18,34.22,49200.0,23.9054,23.9194,23.8775,23.9054,49200.0
2010-11-30 11:55:00,34.22,34.29,34.22,34.28,49300.0,23.9054,23.9543,23.9054,23.9473,49300.0
2010-11-30 12:00:00,34.27,34.28,34.24,34.25,31900.0,23.9403,23.9473,23.9194,23.9264,31900.0
2010-11-30 12:05:00,34.25,34.27,34.23,34.24,21500.0,23.9264,23.9403,23.9124,23.9194,21500.0
2010-11-30 12:10:00,34.23,34.26,34.23,34.26,12100.0,23.9124,23.9333,23.9124,23.9333,12100.0
2010-11-30 12:15:00,34.26,34.26,34.23,34.24,16600.0,23.9333,23.9333,23.9124,23.9194,16600.0
2010-11-30 12:20:00,34.23,34.24,34.2,34.2,107200.0,23.9124,23.9194,23.8914,23.8914,107200.0
2010-11-30 12:25:00,34.2,34.25,34.2,34.24,37000.0,23.8914,23.9264,23.8914,23.9194,37000.0
2010-11-30 12:30:00,34.24,34.26,34.24,34.25,11200.0,23.9194,23.9333,23.9194,23.9264,11200.0
2010-11-30 12:35:00,34.25,34.25,34.2,34.21,39900.0,23.9264,23.9264,23.8914,23.8984,39900.0
2010-11-30 12:40:00,34.22,34.22,34.19,34.2,88100.0,23.9054,23.9054,23.8844,23.8914,88100.0
2010-11-30 12:45:00,34.2,34.23,34.19,34.23,25800.0,23.8914,23.9124,23.8844,23.9124,25800.0
2010-11-30 12:50:00,34.23,34.24,34.22,34.23,24600.0,23.9124,23.9194,23.9054,23.9124,24600.0
2010-11-30 12:55:00,34.23,34.25,34.22,34.23,24000.0,23.9124,23.9264,23.9054,23.9124,24000.0
2010-11-30 13:00:00,34.23,34.32,34.22,34.3,51900.0,23.9124,23.9753,23.9054,23.9613,51900.0
2010-11-30 13:05:00,34.29,34.31,34.29,34.3,14600.0,23.9543,23.9683,23.9543,23.9613,14600.0
2010-11-30 13:10:00,34.3,34.33,34.3,34.32,27300.0,23.9613,23.9822,23.9613,23.9753,27300.0
2010-11-30 13:15:00,34.32,34.32,34.3,34.3,26200.0,23.9753,23.9753,23.9613,23.9613,26200.0
2010-11-30 13:20:00,34.31,34.34,34.29,34.3,72300.0,23.9683,23.9892,23.9543,23.9613,72300.0
2010-11-30 13:25:00,34.29,34.29,34.25,34.26,28600.0,23.9543,23.9543,23.9264,23.9333,28600.0
2010-11-30 13:30:00,34.26,34.27,34.25,34.26,53200.0,23.9333,23.9403,23.9264,23.9333,53200.0
2010-11-30 13:35:00,34.26,34.27,34.26,34.27,17700.0,23.9333,23.9403,23.9333,23.9403,17700.0
2010-11-30 13:40:00,34.27,34.27,34.24,34.25,25100.0,23.9403,23.9403,23.9194,23.9264,25100.0
2010-11-30 13:45:00,34.25,34.25,34.24,34.24,13100.0,23.9264,23.9264,23.9194,23.9194,13100.0
2010-11-30 13:50:00,34.25,34.25,34.24,34.25,9000.0,23.9264,23.9264,23.9194,23.9264,9000.0
2010-11-30 13:55:00,34.25,34.26,34.24,34.26,23400.0,23.9264,23.9333,23.9194,23.9333,23400.0
2010-11-30 14:00:00,34.26,34.28,34.26,34.27,33900.0,23.9333,23.9473,23.9333,23.9403,33900.0
2010-11-30 14:05:00,34.26,34.28,34.26,34.27,15500.0,23.9333,23.9473,23.9333,23.9403,15500.0
2010-11-30 14:10:00,34.28,34.28,34.27,34.27,6300.0,23.9473,23.9473,23.9403,23.9403,6300.0
2010-11-30 14:15:00,34.28,34.28,34.25,34.26,30800.0,23.9473,23.9473,23.9264,23.9333,30800.0
2010-11-30 14:20:00,34.25,34.27,34.24,34.24,22500.0,23.9264,23.9403,23.9194,23.9194,22500.0
2010-11-30 14:25:00,34.24,34.25,34.2,34.2,32200.0,23.9194,23.9264,23.8914,23.8914,32200.0
2010-11-30 14:30:00,34.21,34.23,34.2,34.22,30900.0,23.8984,23.9124,23.8914,23.9054,30900.0
2010-11-30 14:35:00,34.22,34.24,34.21,34.22,21300.0,23.9054,23.9194,23.8984,23.9054,21300.0
2010-11-30 14:40:00,34.22,34.23,34.21,34.22,8200.0,23.9054,23.9124,23.8984,23.9054,8200.0
2010-11-30 14:45:00,34.22,34.27,34.22,34.27,28200.0,23.9054,23.9403,23.9054,23.9403,28200.0
2010-11-30 14:50:00,34.26,34.28,34.25,34.26,37100.0,23.9333,23.9473,23.9264,23.9333,37100.0
2010-11-30 14:55:00,34.26,34.3,34.26,34.28,29800.0,23.9333,23.9613,23.9333,23.9473,29800.0
2010-11-30 15:00:00,34.28,34.28,34.27,34.27,14900.0,23.9473,23.9473,23.9403,23.9403,14900.0
2010-11-30 15:05:00,34.28,34.31,34.27,34.3,45400.0,23.9473,23.9683,23.9403,23.9613,45400.0
2010-11-30 15:10:00,34.3,34.3,34.28,34.3,33100.0,23.9613,23.9613,23.9473,23.9613,33100.0
2010-11-30 15:15:00,34.29,34.3,34.28,34.3,25200.0,23.9543,23.9613,23.9473,23.9613,25200.0
2010-11-30 15:20:00,34.3,34.31,34.29,34.29,47200.0,23.9613,23.9683,23.9543,23.9543,47200.0
2010-11-30 15:25:00,34.3,34.3,34.26,34.3,56100.0,23.9613,23.9613,23.9333,23.9613,56100.0
2010-11-30 15:30:00,34.3,34.3,34.28,34.28,114400.0,23.9613,23.9613,23.9473,23.9473,114400.0
2010-11-30 15:35:00,34.28,34.3,34.28,34.29,79400.0,23.9473,23.9613,23.9473,23.9543,79400.0
2010-11-30 15:40:00,34.29,34.3,34.24,34.25,88800.0,23.9543,23.9613,23.9194,23.9264,88800.0
2010-11-30 15:45:00,34.24,34.27,34.24,34.26,74300.0,23.9194,23.9403,23.9194,23.9333,74300.0
2010-11-30 15:50:00,34.26,34.26,34.21,34.24,140300.0,23.9333,23.9333,23.8984,23.9194,140300.0
2010-11-30 15:55:00,34.24,34.27,34.23,34.23,220500.0,23.9194,23.9403,23.9124,23.9124,220500.0
2010-12-01 09:30:00,34.64,34.66,34.48,34.52,75900.0,24.1988,24.2128,24.087,24.115,75900.0
2010-12-01 09:35:00,34.53,34.56,34.49,34.51,41300.0,24.122,24.1429,24.094,24.108,41300.0
2010-12-01 09:40:00,34.51,34.54,34.49,34.54,32900.0,24.108,24.129,24.094,24.129,32900.0
2010-12-01 09:45:00,34.53,34.63,34.53,34.58,41900.0,24.122,24.1918,24.122,24.1569,41900.0
2010-12-01 09:50:00,34.58,34.59,34.51,34.56,105400.0,24.1569,24.1639,24.108,24.1429,105400.0
2010-12-01 09:55:00,34.57,34.58,34.53,34.56,63200.0,24.1499,24.1569,24.122,24.1429,63200.0
2010-12-01 10:00:00,34.56,34.57,34.48,34.5,90700.0,24.1429,24.1499,24.087,24.101,90700.0
2010-12-01 10:05:00,34.51,34.56,34.5,34.56,41400.0,24.108,24.1429,24.101,24.1429,41400.0
2010-12-01 10:10:00,34.56,34.57,34.5,34.51,97800.0,24.1429,24.1499,24.101,24.108,97800.0
2010-12-01 10:15:00,34.51,34.52,34.48,34.51,47400.0,24.108,24.115,24.087,24.108,47400.0
2010-12-01 10:20:00,34.51,34.52,34.49,34.5,26900.0,24.108,24.115,24.094,24.101,26900.0
2010-12-01 10:25:00,34.5,34.52,34.49,34.5,147000.0,24.101,24.115,24.094,24.101,147000.0
2010-12-01 10:30:00,34.5,34.5,34.47,34.48,57700.0,24.101,24.101,24.0801,24.087,57700.0
2010-12-01 10:35:00,34.48,34.49,34.46,34.47,45400.0,24.087,24.094,24.0731,24.0801,45400.0
2010-12-01 10:40:00,34.48,34.5,34.47,34.5,51200.0,24.087,24.101,24.0801,24.101,51200.0
2010-12-01 10:45:00,34.5,34.5,34.47,34.48,36000.0,24.101,24.101,24.0801,24.087,36000.0
2010-12-01 10:50:00,34.49,34.5,34.48,34.5,38900.0,24.094,24.101,24.087,24.101,38900.0
2010-12-01 10:55:00,34.49,34.5,34.48,34.49,31400.0,24.094,24.101,24.087,24.094,31400.0
2010-12-01 11:00:00,34.49,34.49,34.46,34.47,37100.0,24.094,24.094,24.0731,24.0801,37100.0
2010-12-01 11:05:00,34.47,34.48,34.45,34.46,43700.0,24.0801,24.087,24.0661,24.0731,43700.0
2010-12-01 11:10:00,34.46,34.49,34.45,34.49,38500.0,24.0731,24.094,24.0661,24.094,38500.0
2010-12-01 11:15:00,34.49,34.5,34.47,34.49,25300.0,24.094,24.101,24.0801,24.094,25300.0
2010-12-01 11:20:00,34.49,34.5,34.48,34.48,37000.0,24.094,24.101,24.087,24.087,37000.0
2010-12-01 11:25:00,34.49,34.5,34.48,34.5,136300.0,24.094,24.101,24.087,24.101,136300.0
2010-12-01 11:30:00,34.49,34.5,34.49,34.49,16200.0,24.094,24.101,24.094,24.094,16200.0
2010-12-01 11:35:00,34.49,34.49,34.48,34.48,17600.0,24.094,24.094,24.087,24.087,17600.0
2010-12-01 11:40:00,34.48,34.49,34.44,34.46,47800.0,24.087,24.094,24.0591,24.0731,47800.0
2010-12-01 11:45:00,34.46,34.47,34.43,34.47,32500.0,24.0731,24.0801,24.0521,24.0801,32500.0
2010-12-01 11:50:00,34.47,34.51,34.45,34.46,110000.0,24.0801,24.108,24.0661,24.0731,110000.0
2010-12-01 11:55:00,34.47,34.49,34.45,34.46,48900.0,24.0801,24.094,24.0661,24.0731,48900.0
2010-12-01 12:00:00,34.45,34.5,34.44,34.5,44300.0,24.0661,24.101,24.0591,24.101,44300.0
2010-12-01 12:05:00,34.5,34.5,34.49,34.5,25800.0,24.101,24.101,24.094,24.101,25800.0
2010-12-01 12:10:00,34.5,34.5,34.47,34.48,33800.0,24.101,24.101,24.0801,24.087,33800.0
2010-12-01 12:15:00,34.48,34.5,34.46,34.5,27100.0,24.087,24.101,24.0731,24.101,27100.0
2010-12-01 12:20:00,34.5,34.5,34.49,34.5,99100.0,24.101,24.101,24.094,24.101,99100.0
2010-12-01 12:25:00,34.5,34.5,34.49,34.49,84400.0,24.101,24.101,24.094,24.094,84400.0
2010-12-01 12:30:00,34.5,34.5,34.47,34.48,32800.0,24.101,24.101,24.0801,24.087,32800.0
2010-12-01 12:35:00,34.47,34.49,34.47,34.49,26900.0,24.0801,24.094,24.0801,24.094,26900.0
2010-12-01 12:40:00,34.49,34.51,34.48,34.5,76500.0,24.094,24.108,24.087,24.101,76500.0
2010-12-01 12:45:00,34.5,34.51,34.49,34.5,89300.0,24.101,24.108,24.094,24.101,89300.0
2010-12-01 12:50:00,34.5,34.5,34.48,34.49,23200.0,24.101,24.101,24.087,24.094,23200.0
2010-12-01 12:55:00,34.49,34.5,34.48,34.5,44400.0,24.094,24.101,24.087,24.101,44400.0
2010-12-01 13:00:00,34.5,34.5,34.48,34.5,55400.0,24.101,24.101,24.087,24.101,55400.0
2010-12-01 13:05:00,34.49,34.5,34.48,34.49,32100.0,24.094,24.101,24.087,24.094,32100.0
2010-12-01 13:10:00,34.49,34.49,34.47,34.49,40400.0,24.094,24.094,24.0801,24.094,40400.0
2010-12-01 13:15:00,34.48,34.5,34.44,34.44,99700.0,24.087,24.101,24.0591,24.0591,99700.0
2010-12-01 13:20:00,34.44,34.55,34.44,34.55,137600.0,24.0591,24.1359,24.0591,24.1359,137600.0
2010-12-01 13:25:00,34.55,34.55,34.49,34.5,46900.0,24.1359,24.1359,24.094,24.101,46900.0
2010-12-01 13:30:00,34.51,34.54,34.49,34.53,71200.0,24.108,24.129,24.094,24.122,71200.0
2010-12-01 13:35:00,34.54,34.56,34.53,34.55,35500.0,24.129,24.1429,24.122,24.1359,35500.0
2010-12-01 13:40:00,34.55,34.55,34.53,34.54,134100.0,24.1359,24.1359,24.122,24.129,134100.0
2010-12-01 13:45:00,34.54,34.55,34.53,34.54,32100.0,24.129,24.1359,24.122,24.129,32100.0
2010-12-01 13:50:00,34.54,34.54,34.51,34.51,30400.0,24.129,24.129,24.108,24.108,30400.0
2010-12-01 13:55:00,34.51,34.53,34.51,34.52,21300.0,24.108,24.122,24.108,24.115,21300.0
2010-12-01 14:00:00,34.51,34.53,34.51,34.51,25600.0,24.108,24.122,24.108,24.108,25600.0
2010-12-01 14:05:00,34.51,34.53,34.47,34.47,41500.0,24.108,24.122,24.0801,24.0801,41500.0
2010-12-01 14:10:00,34.47,34.48,34.47,34.47,33600.0,24.0801,24.087,24.0801,24.0801,33600.0
2010-12-01 14:15:00,34.47,34.48,34.44,34.47,44700.0,24.0801,24.087,24.0591,24.0801,44700.0
2010-12-01 14:20:00,34.47,34.49,34.46,34.49,39300.0,24.0801,24.094,24.0731,24.094,39300.0
2010-12-01 14:25:00,34.49,34.49,34.45,34.46,33500.0,24.094,24.094,24.0661,24.0731,33500.0
2010-12-01 14:30:00,34.46,34.48,34.45,34.47,26800.0,24.0731,24.087,24.0661,24.0801,26800.0
2010-12-01 14:35:00,34.48,34.5,34.47,34.5,49100.0,24.087,24.101,24.0801,24.101,49100.0
2010-12-01 14:40:00,34.5,34.52,34.49,34.5,68600.0,24.101,24.115,24.094,24.101,68600.0
2010-12-01 14:45:00,34.5,34.5,34.47,34.48,38000.0,24.101,24.101,24.0801,24.087,38000.0
2010-12-01 14:50:00,34.48,34.48,34.47,34.47,22500.0,24.087,24.087,24.0801,24.0801,22500.0
2010-12-01 14:55:00,34.48,34.49,34.47,34.47,36000.0,24.087,24.094,24.0801,24.0801,36000.0
2010-12-01 15:00:00,34.48,34.48,34.47,34.47,23300.0,24.087,24.087,24.0801,24.0801,23300.0
2010-12-01 15:05:00,34.47,34.48,34.47,34.47,35000.0,24.0801,24.087,24.0801,24.0801,35000.0
2010-12-01 15:10:00,34.48,34.48,34.47,34.47,38200.0,24.087,24.087,24.0801,24.0801,38200.0
2010-12-01 15:15:00,34.46,34.47,34.46,34.47,25500.0,24.0731,24.0801,24.0731,24.0801,25500.0
2010-12-01 15:20:00,34.47,34.5,34.47,34.5,32100.0,24.0801,24.101,24.0801,24.101,32100.0
2010-12-01 15:25:00,34.49,34.51,34.49,34.5,50900.0,24.094,24.108,24.094,24.101,50900.0
2010-12-01 15:30:00,34.51,34.53,34.5,34.53,54500.0,24.108,24.122,24.101,24.122,54500.0
2010-12-01 15:35:00,34.53,34.55,34.52,34.54,58400.0,24.122,24.1359,24.115,24.129,58400.0
2010-12-01 15:40:00,34.55,34.57,34.55,34.56,53800.0,24.1359,24.1499,24.1359,24.1429,53800.0
2010-12-01 15:45:00,34.57,34.59,34.56,34.57,111000.0,24.1499,24.1639,24.1429,24.1499,111000.0
2010-12-01 15:50:00,34.57,34.57,34.49,34.5,143500.0,24.1499,24.1499,24.094,24.101,143500.0
2010-12-01 15:55:00,34.5,34.55,34.48,34.55,232500.0,24.101,24.1359,24.087,24.1359,232500.0
2010-12-02 09:30:00,34.54,34.59,34.5,34.51,34200.0,24.129,24.1639,24.101,24.108,34200.0
2010-12-02 09:35:00,34.51,34.58,34.51,34.55,37000.0,24.108,24.1569,24.108,24.1359,37000.0
2010-12-02 09:40:00,34.56,34.7,34.55,34.7,86500.0,24.1429,24.2407,24.1359,24.2407,86500.0
2010-12-02 09:45:00,34.7,34.8,34.7,34.8,70200.0,24.2407,24.3106,24.2407,24.3106,70200.0
2010-12-02 09:50:00,34.8,34.82,34.71,34.76,70500.0,24.3106,24.3246,24.2477,24.2826,70500.0
2010-12-02 09:55:00,34.76,34.88,34.75,34.88,42800.0,24.2826,24.3665,24.2757,24.3665,42800.0
2010-12-02 10:00:00,34.88,34.9,34.79,34.8,73300.0,24.3665,24.3804,24.3036,24.3106,73300.0
2010-12-02 10:05:00,34.79,34.83,34.79,34.82,35300.0,24.3036,24.3315,24.3036,24.3246,35300.0
2010-12-02 10:10:00,34.82,34.85,34.82,34.85,27500.0,24.3246,24.3455,24.3246,24.3455,27500.0
2010-12-02 10:15:00,34.85,34.87,34.82,34.82,39500.0,24.3455,24.3595,24.3246,24.3246,39500.0
2010-12-02 10:20:00,34.82,34.88,34.82,34.88,28700.0,24.3246,24.3665,24.3246,24.3665,28700.0
2010-12-02 10:25:00,34.88,34.91,34.81,34.83,112800.0,24.3665,24.3874,24.3176,24.3315,112800.0
2010-12-02 10:30:00,34.82,34.9,34.82,34.9,48500.0,24.3246,24.3804,24.3246,24.3804,48500.0
2010-12-02 10:35:00,34.9,34.91,34.89,34.9,30700.0,24.3804,24.3874,24.3735,24.3804,30700.0
2010-12-02 10:40:00,34.91,34.94,34.87,34.88,28400.0,24.3874,24.4084,24.3595,24.3665,28400.0
2010-12-02 10:45:00,34.88,34.91,34.85,34.85,26500.0,24.3665,24.3874,24.3455,24.3455,26500.0
2010-12-02 10:50:00,34.85,34.85,34.8,34.81,31300.0,24.3455,24.3455,24.3106,24.3176,31300.0
2010-12-02 10:55:00,34.81,34.84,34.8,34.84,27100.0,24.3176,24.3385,24.3106,24.3385,27100.0
2010-12-02 11:00:00,34.85,34.86,34.79,34.83,28700.0,24.3455,24.3525,24.3036,24.3315,28700.0
2010-12-02 11:05:00,34.84,34.85,34.81,34.84,33100.0,24.3385,24.3455,24.3176,24.3385,33100.0
2010-12-02 11:10:00,34.83,34.86,34.81,34.86,90800.0,24.3315,24.3525,24.3176,24.3525,90800.0
2010-12-02 11:15:00,34.86,34.87,34.84,34.87,17700.0,24.3525,24.3595,24.3385,24.3595,17700.0
2010-12-02 11:20:00,34.87,34.9,34.87,34.88,26300.0,24.3595,24.3804,24.3595,24.3665,26300.0
2010-12-02 11:25:00,34.87,34.89,34.87,34.87,22100.0,24.3595,24.3735,24.3595,24.3595,22100.0
2010-12-02 11:30:00,34.87,34.89,34.86,34.89,30100.0,24.3595,24.3735,24.3525,24.3735,30100.0
2010-12-02 11:35:00,34.89,34.89,34.84,34.84,17500.0,24.3735,24.3735,24.3385,24.3385,17500.0
2010-12-02 11:40:00,34.85,34.85,34.8,34.81,24300.0,24.3455,24.3455,24.3106,24.3176,24300.0
2010-12-02 11:45:00,34.8,34.84,34.79,34.84,44500.0,24.3106,24.3385,24.3036,24.3385,44500.0
2010-12-02 11:50:00,34.84,34.85,34.83,34.85,25800.0,24.3385,24.3455,24.3315,24.3455,25800.0
2010-12-02 11:55:00,34.85,34.87,34.82,34.83,28400.0,24.3455,24.3595,24.3246,24.3315,28400.0
2010-12-02 12:00:00,34.83,34.84,34.8,34.81,71800.0,24.3315,24.3385,24.3106,24.3176,71800.0
2010-12-02 12:05:00,34.81,34.85,34.8,34.84,24900.0,24.3176,24.3455,24.3106,24.3385,24900.0
2010-12-02 12:10:00,34.85,34.86,34.84,34.85,19100.0,24.3455,24.3525,24.3385,24.3455,19100.0
2010-12-02 12:15:00,34.85,34.87,34.85,34.86,14600.0,24.3455,24.3595,24.3455,24.3525,14600.0
2010-12-02 12:20:00,34.87,34.87,34.83,34.83,34500.0,24.3595,24.3595,24.3315,24.3315,34500.0
2010-12-02 12:25:00,34.83,34.83,34.79,34.8,17300.0,24.3315,24.3315,24.3036,24.3106,17300.0
2010-12-02 12:30:00,34.8,34.86,34.79,34.85,52100.0,24.3106,24.3525,24.3036,24.3455,52100.0
2010-12-02 12:35:00,34.86,34.86,34.84,34.86,32600.0,24.3525,24.3525,24.3385,24.3525,32600.0
2010-12-02 12:40:00,34.85,34.92,34.85,34.92,20400.0,24.3455,24.3944,24.3455,24.3944,20400.0
2010-12-02 12:45:00,34.91,34.93,34.9,34.91,32700.0,24.3874,24.4014,24.3804,24.3874,32700.0
2010-12-02 12:50:00,34.92,34.92,34.82,34.82,110400.0,24.3944,24.3944,24.3246,24.3246,110400.0
2010-12-02 12:55:00,34.82,34.85,34.81,34.85,22000.0,24.3246,24.3455,24.3176,24.3455,22000.0
2010-12-02 13:00:00,34.85,34.89,34.85,34.88,40300.0,24.3455,24.3735,24.3455,24.3665,40300.0
2010-12-02 13:05:00,34.87,34.89,34.87,34.88,15000.0,24.3595,24.3735,24.3595,24.3665,15000.0
2010-12-02 13:10:00,34.88,34.89,34.85,34.85,45500.0,24.3665,24.3735,24.3455,24.3455,45500.0
2010-12-02 13:15:00,34.85,34.85,34.82,34.85,48300.0,24.3455,24.3455,24.3246,24.3455,48300.0
2010-12-02 13:20:00,34.85,34.9,34.85,34.88,43800.0,24.3455,24.3804,24.3455,24.3665,43800.0
2010-12-02 13:25:00,34.89,34.89,34.83,34.87,99800.0,24.3735,24.3735,24.3315,24.3595,99800.0
2010-12-02 13:30:00,34.88,34.89,34.85,34.89,30500.0,24.3665,24.3735,24.3455,24.3735,30500.0
2010-12-02 13:35:00,34.89,34.94,34.89,34.94,16400.0,24.3735,24.4084,24.3735,24.4084,16400.0
2010-12-02 13:40:00,34.94,34.95,34.93,34.95,17800.0,24.4084,24.4154,24.4014,24.4154,17800.0
2010-12-02 13:45:00,34.95,34.97,34.94,34.96,33000.0,24.4154,24.4293,24.4084,24.4224,33000.0
2010-12-02 13:50:00,34.97,34.97,34.91,34.93,26700.0,24.4293,24.4293,24.3874,24.4014,26700.0
2010-12-02 13:55:00,34.92,34.93,34.91,34.93,18400.0,24.3944,24.4014,24.3874,24.4014,18400.0
2010-12-02 14:00:00,34.93,34.97,34.92,34.97,18000.0,24.4014,24.4293,24.3944,24.4293,18000.0
2010-12-02 14:05:00,34.96,34.99,34.95,34.95,42900.0,24.4224,24.4433,24.4154,24.4154,42900.0
2010-12-02 14:10:00,34.95,34.96,34.93,34.94,20300.0,24.4154,24.4224,24.4014,24.4084,20300.0
2010-12-02 14:15:00,34.94,34.99,34.91,34.95,98500.0,24.4084,24.4433,24.3874,24.4154,98500.0
2010-12-02 14:20:00,34.96,35.0,34.95,34.98,54900.0,24.4224,24.4503,24.4154,24.4363,54900.0
2010-12-02 14:25:00,34.98,35.0,34.98,35.0,17500.0,24.4363,24.4503,24.4363,24.4503,17500.0
2010-12-02 14:30:00,35.0,35.0,34.99,34.99,14500.0,24.4503,24.4503,24.4433,24.4433,14500.0
2010-12-02 14:35:00,35.0,35.04,34.99,35.03,41400.0,24.4503,24.4782,24.4433,24.4713,41400.0
2010-12-02 14:40:00,35.04,35.05,35.03,35.04,21400.0,24.4782,24.4852,24.4713,24.4782,21400.0
2010-12-02 14:45:00,35.04,35.05,35.03,35.03,24700.0,24.4782,24.4852,24.4713,24.4713,24700.0
2010-12-02 14:50:00,35.04,35.05,35.03,35.05,32500.0,24.4782,24.4852,24.4713,24.4852,32500.0
2010-12-02 14:55:00,35.04,35.06,35.04,35.04,30400.0,24.4782,24.4922,24.4782,24.4782,30400.0
2010-12-02 15:00:00,35.05,35.05,34.99,34.99,44800.0,24.4852,24.4852,24.4433,24.4433,44800.0
2010-12-02 15:05:00,34.99,35.0,34.96,34.98,95600.0,24.4433,24.4503,24.4224,24.4363,95600.0
2010-12-02 15:10:00,34.98,34.99,34.94,34.97,80200.0,24.4363,24.4433,24.4084,24.4293,80200.0
2010-12-02 15:15:00,34.97,34.97,34.95,34.95,36000.0,24.4293,24.4293,24.4154,24.4154,36000.0
2010-12-02 15:20:00,34.96,35.01,34.95,34.99,46500.0,24.4224,24.4573,24.4154,24.4433,46500.0
2010-12-02 15:25:00,34.99,35.01,34.99,34.99,38200.0,24.4433,24.4573,24.4433,24.4433,38200.0
2010-12-02 15:30:00,34.99,35.01,34.98,35.01,37700.0,24.4433,24.4573,24.4363,24.4573,37700.0
2010-12-02 15:35:00,35.01,35.01,34.99,35.01,38000.0,24.4573,24.4573,24.4433,24.4573,38000.0
2010-12-02 15:40:00,35.01,35.01,34.98,34.98,34900.0,24.4573,24.4573,24.4363,24.4363,34900.0
2010-12-02 15:45:00,34.98,35.0,34.96,35.0,84700.0,24.4363,24.4503,24.4224,24.4503,84700.0
2010-12-02 15:50:00,34.99,35.01,34.96,34.96,88700.0,24.4433,24.4573,24.4224,24.4224,88700.0
2010-12-02 15:55:00,34.96,35.01,34.96,35.01,138100.0,24.4224,24.4573,24.4224,24.4573,138100.0
2010-12-03 09:30:00,34.89,34.9,34.81,34.81,67700.0,24.3735,24.3804,24.3176,24.3176,67700.0
2010-12-03 09:35:00,34.81,34.87,34.8,34.83,29100.0,24.3176,24.3595,24.3106,24.3315,29100.0
2010-12-03 09:40:00,34.84,34.88,34.83,34.87,33500.0,24.3385,24.3665,24.3315,24.3595,33500.0
2010-12-03 09:45:00,34.86,34.86,34.73,34.74,49900.0,24.3525,24.3525,24.2617,24.2687,49900.0
2010-12-03 09:50:00,34.73,34.74,34.67,34.68,31600.0,24.2617,24.2687,24.2198,24.2268,31600.0
2010-12-03 09:55:00,34.67,34.68,34.62,34.62,89900.0,24.2198,24.2268,24.1848,24.1848,89900.0
2010-12-03 10:00:00,34.63,34.66,34.58,34.58,98400.0,24.1918,24.2128,24.1569,24.1569,98400.0
2010-12-03 10:05:00,34.58,34.59,34.51,34.51,74100.0,24.1569,24.1639,24.108,24.108,74100.0
2010-12-03 10:10:00,34.51,34.51,34.46,34.46,46400.0,24.108,24.108,24.0731,24.0731,46400.0
2010-12-03 10:15:00,34.47,34.6,34.46,34.6,92100.0,24.0801,24.1709,24.0731,24.1709,92100.0
2010-12-03 10:20:00,34.6,34.67,34.59,34.65,184400.0,24.1709,24.2198,24.1639,24.2058,184400.0
2010-12-03 10:25:00,34.65,34.73,34.64,34.69,60400.0,24.2058,24.2617,24.1988,24.2337,60400.0
2010-12-03 10:30:00,34.7,34.74,34.67,34.72,35700.0,24.2407,24.2687,24.2198,24.2547,35700.0
2010-12-03 10:35:00,34.72,34.76,34.71,34.75,62600.0,24.2547,24.2826,24.2477,24.2757,62600.0
2010-12-03 10:40:00,34.76,34.76,34.73,34.73,51100.0,24.2826,24.2826,24.2617,24.2617,51100.0
2010-12-03 10:45:00,34.73,34.74,34.7,34.7,45300.0,24.2617,24.2687,24.2407,24.2407,45300.0
2010-12-03 10:50:00,34.71,34.71,34.67,34.69,27700.0,24.2477,24.2477,24.2198,24.2337,27700.0
2010-12-03 10:55:00,34.69,34.7,34.68,34.7,15200.0,24.2337,24.2407,24.2268,24.2407,15200.0
2010-12-03 11:00:00,34.69,34.74,34.69,34.72,54800.0,24.2337,24.2687,24.2337,24.2547,54800.0
2010-12-03 11:05:00,34.73,34.76,34.72,34.76,36400.0,24.2617,24.2826,24.2547,24.2826,36400.0
2010-12-03 11:10:00,34.75,34.76,34.69,34.69,25100.0,24.2757,24.2826,24.2337,24.2337,25100.0
2010-12-03 11:15:00,34.7,34.7,34.69,34.7,5400.0,24.2407,24.2407,24.2337,24.2407,5400.0
2010-12-03 11:20:00,34.69,34.7,34.69,34.69,8300.0,24.2337,24.2407,24.2337,24.2337,8300.0
2010-12-03 11:25:00,34.69,34.71,34.66,34.68,59500.0,24.2337,24.2477,24.2128,24.2268,59500.0
2010-12-03 11:30:00,34.68,34.69,34.67,34.67,17800.0,24.2268,24.2337,24.2198,24.2198,17800.0
2010-12-03 11:35:00,34.68,34.68,34.67,34.68,4400.0,24.2268,24.2268,24.2198,24.2268,4400.0
2010-12-03 11:40:00,34.68,34.74,34.67,34.72,59600.0,24.2268,24.2687,24.2198,24.2547,59600.0
2010-12-03 11:45:00,34.71,34.72,34.7,34.7,16400.0,24.2477,24.2547,24.2407,24.2407,16400.0
2010-12-03 11:50:00,34.7,34.71,34.66,34.66,23200.0,24.2407,24.2477,24.2128,24.2128,23200.0
2010-12-03 11:55:00,34.66,34.67,34.66,34.67,10100.0,24.2128,24.2198,24.2128,24.2198,10100.0
2010-12-03 12:00:00,34.67,34.72,34.66,34.71,27200.0,24.2198,24.2547,24.2128,24.2477,27200.0
2010-12-03 12:05:00,34.71,34.74,34.7,34.74,20600.0,24.2477,24.2687,24.2407,24.2687,20600.0
2010-12-03 12:10:00,34.73,34.74,34.71,34.72,30900.0,24.2617,24.2687,24.2477,24.2547,30900.0
2010-12-03 12:15:00,34.71,34.72,34.7,34.71,10300.0,24.2477,24.2547,24.2407,24.2477,10300.0
2010-12-03 12:20:00,34.7,34.71,34.7,34.71,4200.0,24.2407,24.2477,24.2407,24.2477,4200.0
2010-12-03 12:25:00,34.71,34.71,34.7,34.71,6300.0,24.2477,24.2477,24.2407,24.2477,6300.0
2010-12-03 12:30:00,34.7,34.71,34.67,34.69,59000.0,24.2407,24.2477,24.2198,24.2337,59000.0
2010-12-03 12:35:00,34.69,34.72,34.68,34.72,17000.0,24.2337,24.2547,24.2268,24.2547,17000.0
2010-12-03 12:40:00,34.71,34.73,34.71,34.72,26200.0,24.2477,24.2617,24.2477,24.2547,26200.0
2010-12-03 12:45:00,34.72,34.73,34.72,34.73,17800.0,24.2547,24.2617,24.2547,24.2617,17800.0
2010-12-03 12:50:00,34.73,34.74,34.73,34.73,11200.0,24.2617,24.2687,24.2617,24.2617,11200.0
2010-12-03 12:55:00,34.73,34.74,34.73,34.73,35800.0,24.2617,24.2687,24.2617,24.2617,35800.0
2010-12-03 13:00:00,34.74,34.77,34.73,34.77,27200.0,24.2687,24.2896,24.2617,24.2896,27200.0
2010-12-03 13:05:00,34.77,34.77,34.76,34.76,10900.0,24.2896,24.2896,24.2826,24.2826,10900.0
2010-12-03 13:10:00,34.77,34.79,34.76,34.79,22300.0,24.2896,24.3036,24.2826,24.3036,22300.0
2010-12-03 13:15:00,34.78,34.79,34.73,34.73,45600.0,24.2966,24.3036,24.2617,24.2617,45600.0
2010-12-03 13:20:00,34.74,34.75,34.73,34.75,41900.0,24.2687,24.2757,24.2617,24.2757,41900.0
2010-12-03 13:25:00,34.75,34.76,34.74,34.75,13100.0,24.2757,24.2826,24.2687,24.2757,13100.0
2010-12-03 13:30:00,34.75,34.76,34.75,34.75,12700.0,24.2757,24.2826,24.2757,24.2757,12700.0
2010-12-03 13:35:00,34.76,34.77,34.72,34.74,101200.0,24.2826,24.2896,24.2547,24.2687,101200.0
2010-12-03 13:40:00,34.73,34.76,34.73,34.75,15900.0,24.2617,24.2826,24.2617,24.2757,15900.0
2010-12-03 13:45:00,34.76,34.79,34.71,34.71,56400.0,24.2826,24.3036,24.2477,24.2477,56400.0
2010-12-03 13:50:00,34.72,34.74,34.71,34.73,20700.0,24.2547,24.2687,24.2477,24.2617,20700.0
2010-12-03 13:55:00,34.73,34.74,34.73,34.74,14400.0,24.2617,24.2687,24.2617,24.2687,14400.0
2010-12-03 14:00:00,34.73,34.75,34.73,34.74,41900.0,24.2617,24.2757,24.2617,24.2687,41900.0
2010-12-03 14:05:00,34.74,34.74,34.66,34.69,43600.0,24.2687,24.2687,24.2128,24.2337,43600.0
2010-12-03 14:10:00,34.69,34.72,34.69,34.71,22400.0,24.2337,24.2547,24.2337,24.2477,22400.0
2010-12-03 14:15:00,34.71,34.75,34.7,34.75,16800.0,24.2477,24.2757,24.2407,24.2757,16800.0
2010-12-03 14:20:00,34.75,34.76,34.73,34.73,39600.0,24.2757,24.2826,24.2617,24.2617,39600.0
2010-12-03 14:25:00,34.73,34.73,34.71,34.71,17400.0,24.2617,24.2617,24.2477,24.2477,17400.0
2010-12-03 14:30:00,34.71,34.72,34.7,34.7,10800.0,24.2477,24.2547,24.2407,24.2407,10800.0
2010-12-03 14:35:00,34.7,34.74,34.7,34.73,44800.0,24.2407,24.2687,24.2407,24.2617,44800.0
2010-12-03 14:40:00,34.73,34.74,34.73,34.74,24400.0,24.2617,24.2687,24.2617,24.2687,24400.0
2010-12-03 14:45:00,34.73,34.74,34.71,34.73,78200.0,24.2617,24.2687,24.2477,24.2617,78200.0
2010-12-03 14:50:00,34.73,34.76,34.73,34.75,58700.0,24.2617,24.2826,24.2617,24.2757,58700.0
2010-12-03 14:55:00,34.75,34.77,34.75,34.76,30400.0,24.2757,24.2896,24.2757,24.2826,30400.0
2010-12-03 15:00:00,34.77,34.81,34.77,34.78,35000.0,24.2896,24.3176,24.2896,24.2966,35000.0
2010-12-03 15:05:00,34.77,34.77,34.76,34.76,17200.0,24.2896,24.2896,24.2826,24.2826,17200.0
2010-12-03 15:10:00,34.76,34.8,34.76,34.79,110100.0,24.2826,24.3106,24.2826,24.3036,110100.0
2010-12-03 15:15:00,34.8,34.8,34.74,34.74,53600.0,24.3106,24.3106,24.2687,24.2687,53600.0
2010-12-03 15:20:00,34.74,34.75,34.72,34.73,27600.0,24.2687,24.2757,24.2547,24.2617,27600.0
2010-12-03 15:25:00,34.72,34.75,34.72,34.74,40800.0,24.2547,24.2757,24.2547,24.2687,40800.0
2010-12-03 15:30:00,34.73,34.77,34.73,34.76,153600.0,24.2617,24.2896,24.2617,24.2826,153600.0
2010-12-03 15:35:00,34.77,34.81,34.75,34.79,105700.0,24.2896,24.3176,24.2757,24.3036,105700.0
2010-12-03 15:40:00,34.8,34.81,34.73,34.73,107500.0,24.3106,24.3176,24.2617,24.2617,107500.0
2010-12-03 15:45:00,34.74,34.83,34.74,34.79,151400.0,24.2687,24.3315,24.2687,24.3036,151400.0
2010-12-03 15:50:00,34.79,34.83,34.77,34.83,192400.0,24.3036,24.3315,24.2896,24.3315,192400.0
2010-12-03 15:55:00,34.83,34.83,34.77,34.79,151700.0,24.3315,24.3315,24.2896,24.3036,151700.0
2010-12-06 09:30:00,34.76,34.77,34.5,34.54,43500.0,24.2826,24.2896,24.101,24.129,43500.0
2010-12-06 09:35:00,34.57,34.7,34.54,34.64,30300.0,24.1499,24.2407,24.129,24.1988,30300.0
2010-12-06 09:40:00,34.64,34.64,34.55,34.58,31700.0,24.1988,24.1988,24.1359,24.1569,31700.0
2010-12-06 09:45:00,34.59,34.6,34.52,34.53,31200.0,24.1639,24.1709,24.115,24.122,31200.0
2010-12-06 09:50:00,34.53,34.53,34.5,34.52,24000.0,24.122,24.122,24.101,24.115,24000.0
2010-12-06 09:55:00,34.53,34.53,34.51,34.53,12300.0,24.122,24.122,24.108,24.122,12300.0
2010-12-06 10:00:00,34.53,34.55,34.5,34.5,27000.0,24.122,24.1359,24.101,24.101,27000.0
2010-12-06 10:05:00,34.5,34.53,34.5,34.52,68800.0,24.101,24.122,24.101,24.115,68800.0
2010-12-06 10:10:00,34.51,34.53,34.51,34.52,24000.0,24.108,24.122,24.108,24.115,24000.0
2010-12-06 10:15:00,34.51,34.55,34.51,34.55,43500.0,24.108,24.1359,24.108,24.1359,43500.0
2010-12-06 10:20:00,34.56,34.64,34.55,34.63,20500.0,24.1429,24.1988,24.1359,24.1918,20500.0
2010-12-06 10:25:00,34.63,34.66,34.61,34.65,16200.0,24.1918,24.2128,24.1779,24.2058,16200.0
2010-12-06 10:30:00,34.65,34.66,34.64,34.65,26200.0,24.2058,24.2128,24.1988,24.2058,26200.0
2010-12-06 10:35:00,34.65,34.65,34.58,34.58,17900.0,24.2058,24.2058,24.1569,24.1569,17900.0
2010-12-06 10:40:00,34.58,34.59,34.55,34.55,11000.0,24.1569,24.1639,24.1359,24.1359,11000.0
2010-12-06 10:45:00,34.55,34.55,34.54,34.55,11700.0,24.1359,24.1359,24.129,24.1359,11700.0
2010-12-06 10:50:00,34.54,34.59,34.52,34.58,32400.0,24.129,24.1639,24.115,24.1569,32400.0
2010-12-06 10:55:00,34.58,34.61,34.58,34.61,10700.0,24.1569,24.1779,24.1569,24.1779,10700.0
2010-12-06 11:00:00,34.62,34.71,34.61,34.66,106600.0,24.1848,24.2477,24.1779,24.2128,106600.0
2010-12-06 11:05:00,34.66,34.69,34.65,34.68,39000.0,24.2128,24.2337,24.2058,24.2268,39000.0
2010-12-06 11:10:00,34.68,34.7,34.63,34.65,18200.0,24.2268,24.2407,24.1918,24.2058,18200.0
2010-12-06 11:15:00,34.65,34.67,34.63,34.64,12600.0,24.2058,24.2198,24.1918,24.1988,12600.0
2010-12-06 11:20:00,34.65,34.66,34.64,34.66,5400.0,24.2058,24.2128,24.1988,24.2128,5400.0
2010-12-06 11:25:00,34.65,34.68,34.65,34.68,14800.0,24.2058,24.2268,24.2058,24.2268,14800.0
2010-12-06 11:30:00,34.68,34.68,34.65,34.65,19400.0,24.2268,24.2268,24.2058,24.2058,19400.0
2010-12-06 11:35:00,34.66,34.66,34.62,34.64,12300.0,24.2128,24.2128,24.1848,24.1988,12300.0
2010-12-06 11:40:00,34.64,34.66,34.64,34.64,22300.0,24.1988,24.2128,24.1988,24.1988,22300.0
2010-12-06 11:45:00,34.64,34.69,34.64,34.64,12600.0,24.1988,24.2337,24.1988,24.1988,12600.0
2010-12-06 11:50:00,34.65,34.67,34.65,34.66,10800.0,24.2058,24.2198,24.2058,24.2128,10800.0
2010-12-06 11:55:00,34.65,34.68,34.64,34.67,22300.0,24.2058,24.2268,24.1988,24.2198,22300.0
2010-12-06 12:00:00,34.67,34.68,34.66,34.68,11500.0,24.2198,24.2268,24.2128,24.2268,11500.0
2010-12-06 12:05:00,34.67,34.69,34.67,34.67,14800.0,24.2198,24.2337,24.2198,24.2198,14800.0
2010-12-06 12:10:00,34.67,34.69,34.67,34.68,9700.0,24.2198,24.2337,24.2198,24.2268,9700.0
2010-12-06 12:15:00,34.67,34.67,34.66,34.66,6400.0,24.2198,24.2198,24.2128,24.2128,6400.0
2010-12-06 12:20:00,34.67,34.67,34.66,34.67,2800.0,24.2198,24.2198,24.2128,24.2198,2800.0
2010-12-06 12:25:00,34.67,34.67,34.63,34.64,14500.0,24.2198,24.2198,24.1918,24.1988,14500.0
2010-12-06 12:30:00,34.64,34.68,34.64,34.68,25700.0,24.1988,24.2268,24.1988,24.2268,25700.0
2010-12-06 12:35:00,34.67,34.68,34.67,34.67,9900.0,24.2198,24.2268,24.2198,24.2198,9900.0
2010-12-06 12:40:00,34.67,34.67,34.66,34.67,1600.0,24.2198,24.2198,24.2128,24.2198,1600.0
2010-12-06 12:45:00,34.67,34.67,34.66,34.67,4600.0,24.2198,24.2198,24.2128,24.2198,4600.0
2010-12-06 12:50:00,34.67,34.67,34.66,34.66,9900.0,24.2198,24.2198,24.2128,24.2128,9900.0
2010-12-06 12:55:00,34.65,34.66,34.65,34.66,5600.0,24.2058,24.2128,24.2058,24.2128,5600.0
2010-12-06 13:00:00,34.66,34.66,34.65,34.66,14300.0,24.2128,24.2128,24.2058,24.2128,14300.0
2010-12-06 13:05:00,34.66,34.67,34.65,34.66,9900.0,24.2128,24.2198,24.2058,24.2128,9900.0
2010-12-06 13:10:00,34.66,34.67,34.66,34.67,9800.0,24.2128,24.2198,24.2128,24.2198,9800.0
2010-12-06 13:15:00,34.67,34.69,34.66,34.69,6300.0,24.2198,24.2337,24.2128,24.2337,6300.0
2010-12-06 13:20:00,34.69,34.69,34.68,34.68,14300.0,24.2337,24.2337,24.2268,24.2268,14300.0
2010-12-06 13:25:00,34.69,34.71,34.68,34.7,9700.0,24.2337,24.2477,24.2268,24.2407,9700.0
2010-12-06 13:30:00,34.7,34.73,34.7,34.71,15100.0,24.2407,24.2617,24.2407,24.2477,15100.0
2010-12-06 13:35:00,34.71,34.74,34.71,34.73,18800.0,24.2477,24.2687,24.2477,24.2617,18800.0
2010-12-06 13:40:00,34.73,34.78,34.72,34.77,39700.0,24.2617,24.2966,24.2547,24.2896,39700.0
2010-12-06 13:45:00,34.77,34.77,34.71,34.71,24100.0,24.2896,24.2896,24.2477,24.2477,24100.0
2010-12-06 13:50:00,34.72,34.73,34.71,34.73,4600.0,24.2547,24.2617,24.2477,24.2617,4600.0
2010-12-06 13:55:00,34.73,34.73,34.72,34.72,4900.0,24.2617,24.2617,24.2547,24.2547,4900.0
2010-12-06 14:00:00,34.73,34.73,34.69,34.7,12200.0,24.2617,24.2617,24.2337,24.2407,12200.0
2010-12-06 14:05:00,34.7,34.7,34.69,34.7,3500.0,24.2407,24.2407,24.2337,24.2407,3500.0
2010-12-06 14:10:00,34.7,34.7,34.69,34.7,6400.0,24.2407,24.2407,24.2337,24.2407,6400.0
2010-12-06 14:15:00,34.7,34.7,34.69,34.69,20600.0,24.2407,24.2407,24.2337,24.2337,20600.0
2010-12-06 14:20:00,34.7,34.73,34.69,34.72,11500.0,24.2407,24.2617,24.2337,24.2547,11500.0
2010-12-06 14:25:00,34.73,34.75,34.72,34.75,15600.0,24.2617,24.2757,24.2547,24.2757,15600.0
2010-12-06 14:30:00,34.74,34.76,34.73,34.76,16000.0,24.2687,24.2826,24.2617,24.2826,16000.0
2010-12-06 14:35:00,34.76,34.78,34.76,34.77,29800.0,24.2826,24.2966,24.2826,24.2896,29800.0
2010-12-06 14:40:00,34.77,34.77,34.76,34.77,24900.0,24.2896,24.2896,24.2826,24.2896,24900.0
2010-12-06 14:45:00,34.76,34.77,34.76,34.76,12900.0,24.2826,24.2896,24.2826,24.2826,12900.0
2010-12-06 14:50:00,34.77,34.77,34.73,34.73,30000.0,24.2896,24.2896,24.2617,24.2617,30000.0
2010-12-06 14:55:00,34.73,34.73,34.72,34.73,5400.0,24.2617,24.2617,24.2547,24.2617,5400.0
2010-12-06 15:00:00,34.72,34.74,34.72,34.73,18700.0,24.2547,24.2687,24.2547,24.2617,18700.0
2010-12-06 15:05:00,34.72,34.73,34.72,34.73,13200.0,24.2547,24.2617,24.2547,24.2617,13200.0
2010-12-06 15:10:00,34.73,34.74,34.72,34.73,14900.0,24.2617,24.2687,24.2547,24.2617,14900.0
2010-12-06 15:15:00,34.74,34.74,34.72,34.72,29300.0,24.2687,24.2687,24.2547,24.2547,29300.0
2010-12-06 15:20:00,34.72,34.73,34.72,34.73,11000.0,24.2547,24.2617,24.2547,24.2617,11000.0
2010-12-06 15:25:00,34.73,34.73,34.72,34.72,24700.0,24.2617,24.2617,24.2547,24.2547,24700.0
2010-12-06 15:30:00,34.72,34.73,34.72,34.72,35900.0,24.2547,24.2617,24.2547,24.2547,35900.0
2010-12-06 15:35:00,34.73,34.73,34.71,34.72,42900.0,24.2617,24.2617,24.2477,24.2547,42900.0
2010-12-06 15:40:00,34.72,34.73,34.71,34.72,48100.0,24.2547,24.2617,24.2477,24.2547,48100.0
2010-12-06 15:45:00,34.72,34.74,34.7,34.73,56400.0,24.2547,24.2687,24.2407,24.2617,56400.0
2010-12-06 15:50:00,34.74,34.75,34.69,34.7,87700.0,24.2687,24.2757,24.2337,24.2407,87700.0
2010-12-06 15:55:00,34.69,34.71,34.68,34.71,109100.0,24.2337,24.2477,24.2268,24.2477,109100.0
2010-12-07 09:30:00,34.92,35.0,34.77,34.77,72300.0,24.3944,24.4503,24.2896,24.2896,72300.0
2010-12-07 09:35:00,34.79,34.79,34.68,34.69,43500.0,24.3036,24.3036,24.2268,24.2337,43500.0
2010-12-07 09:40:00,34.69,34.8,34.69,34.77,29100.0,24.2337,24.3106,24.2337,24.2896,29100.0
2010-12-07 09:45:00,34.78,34.81,34.74,34.75,29100.0,24.2966,24.3176,24.2687,24.2757,29100.0
2010-12-07 09:50:00,34.75,34.8,34.73,34.76,37000.0,24.2757,24.3106,24.2617,24.2826,37000.0
2010-12-07 09:55:00,34.75,34.76,34.69,34.69,30400.0,24.2757,24.2826,24.2337,24.2337,30400.0
2010-12-07 10:00:00,34.69,34.69,34.62,34.63,85900.0,24.2337,24.2337,24.1848,24.1918,85900.0
2010-12-07 10:05:00,34.63,34.67,34.63,34.66,41300.0,24.1918,24.2198,24.1918,24.2128,41300.0
2010-12-07 10:10:00,34.67,34.72,34.65,34.71,33300.0,24.2198,24.2547,24.2058,24.2477,33300.0
2010-12-07 10:15:00,34.71,34.72,34.65,34.66,31300.0,24.2477,24.2547,24.2058,24.2128,31300.0
2010-12-07 10:20:00,34.66,34.67,34.62,34.64,23200.0,24.2128,24.2198,24.1848,24.1988,23200.0
2010-12-07 10:25:00,34.64,34.64,34.56,34.58,50700.0,24.1988,24.1988,24.1429,24.1569,50700.0
2010-12-07 10:30:00,34.57,34.58,34.52,34.57,40300.0,24.1499,24.1569,24.115,24.1499,40300.0
2010-12-07 10:35:00,34.57,34.64,34.56,34.62,35700.0,24.1499,24.1988,24.1429,24.1848,35700.0
2010-12-07 10:40:00,34.63,34.7,34.63,34.68,28400.0,24.1918,24.2407,24.1918,24.2268,28400.0
2010-12-07 10:45:00,34.67,34.67,34.65,34.65,19200.0,24.2198,24.2198,24.2058,24.2058,19200.0
2010-12-07 10:50:00,34.66,34.67,34.65,34.65,22900.0,24.2128,24.2198,24.2058,24.2058,22900.0
2010-12-07 10:55:00,34.66,34.69,34.65,34.68,26000.0,24.2128,24.2337,24.2058,24.2268,26000.0
2010-12-07 11:00:00,34.68,34.68,34.66,34.66,63800.0,24.2268,24.2268,24.2128,24.2128,63800.0
2010-12-07 11:05:00,34.67,34.74,34.66,34.73,16500.0,24.2198,24.2687,24.2128,24.2617,16500.0
2010-12-07 11:10:00,34.73,34.75,34.73,34.75,21700.0,24.2617,24.2757,24.2617,24.2757,21700.0
2010-12-07 11:15:00,34.76,34.8,34.75,34.76,70600.0,24.2826,24.3106,24.2757,24.2826,70600.0
2010-12-07 11:20:00,34.77,34.78,34.74,34.75,13600.0,24.2896,24.2966,24.2687,24.2757,13600.0
2010-12-07 11:25:00,34.74,34.74,34.7,34.74,17400.0,24.2687,24.2687,24.2407,24.2687,17400.0
2010-12-07 11:30:00,34.74,34.77,34.74,34.74,69400.0,24.2687,24.2896,24.2687,24.2687,69400.0
2010-12-07 11:35:00,34.74,34.77,34.73,34.76,23700.0,24.2687,24.2896,24.2617,24.2826,23700.0
2010-12-07 11:40:00,34.77,34.77,34.75,34.76,28200.0,24.2896,24.2896,24.2757,24.2826,28200.0
2010-12-07 11:45:00,34.76,34.76,34.72,34.73,25500.0,24.2826,24.2826,24.2547,24.2617,25500.0
2010-12-07 11:50:00,34.74,34.75,34.73,34.75,19400.0,24.2687,24.2757,24.2617,24.2757,19400.0
2010-12-07 11:55:00,34.74,34.76,34.74,34.74,20700.0,24.2687,24.2826,24.2687,24.2687,20700.0
2010-12-07 12:00:00,34.74,34.75,34.74,34.75,19800.0,24.2687,24.2757,24.2687,24.2757,19800.0
2010-12-07 12:05:00,34.74,34.75,34.71,34.71,28600.0,24.2687,24.2757,24.2477,24.2477,28600.0
2010-12-07 12:10:00,34.71,34.75,34.71,34.74,43800.0,24.2477,24.2757,24.2477,24.2687,43800.0
2010-12-07 12:15:00,34.74,34.75,34.71,34.71,21700.0,24.2687,24.2757,24.2477,24.2477,21700.0
2010-12-07 12:20:00,34.72,34.74,34.71,34.73,5700.0,24.2547,24.2687,24.2477,24.2617,5700.0
2010-12-07 12:25:00,34.73,34.76,34.72,34.75,21500.0,24.2617,24.2826,24.2547,24.2757,21500.0
2010-12-07 12:30:00,34.75,34.75,34.72,34.74,12300.0,24.2757,24.2757,24.2547,24.2687,12300.0
2010-12-07 12:35:00,34.74,34.74,34.73,34.74,10200.0,24.2687,24.2687,24.2617,24.2687,10200.0
2010-12-07 12:40:00,34.75,34.75,34.74,34.74,12200.0,24.2757,24.2757,24.2687,24.2687,12200.0
2010-12-07 12:45:00,34.75,34.75,34.71,34.73,18800.0,24.2757,24.2757,24.2477,24.2617,18800.0
2010-12-07 12:50:00,34.72,34.73,34.72,34.73,3500.0,24.2547,24.2617,24.2547,24.2617,3500.0
2010-12-07 12:55:00,34.73,34.75,34.72,34.75,9700.0,24.2617,24.2757,24.2547,24.2757,9700.0
2010-12-07 13:00:00,34.75,34.78,34.75,34.78,29700.0,24.2757,24.2966,24.2757,24.2966,29700.0
2010-12-07 13:05:00,34.78,34.79,34.75,34.77,12600.0,24.2966,24.3036,24.2757,24.2896,12600.0
2010-12-07 13:10:00,34.76,34.77,34.73,34.75,23300.0,24.2826,24.2896,24.2617,24.2757,23300.0
2010-12-07 13:15:00,34.75,34.77,34.74,34.76,26500.0,24.2757,24.2896,24.2687,24.2826,26500.0
2010-12-07 13:20:00,34.76,34.83,34.76,34.81,34100.0,24.2826,24.3315,24.2826,24.3176,34100.0
2010-12-07 13:25:00,34.82,34.83,34.82,34.82,16900.0,24.3246,24.3315,24.3246,24.3246,16900.0
2010-12-07 13:30:00,34.83,34.83,34.75,34.76,36600.0,24.3315,24.3315,24.2757,24.2826,36600.0
2010-12-07 13:35:00,34.75,34.75,34.73,34.75,27200.0,24.2757,24.2757,24.2617,24.2757,27200.0
2010-12-07 13:40:00,34.75,34.81,34.74,34.81,45800.0,24.2757,24.3176,24.2687,24.3176,45800.0
2010-12-07 13:45:00,34.81,34.84,34.78,34.84,22800.0,24.3176,24.3385,24.2966,24.3385,22800.0
2010-12-07 13:50:00,34.84,34.86,34.81,34.86,16800.0,24.3385,24.3525,24.3176,24.3525,16800.0
2010-12-07 13:55:00,34.85,34.86,34.8,34.8,20700.0,24.3455,24.3525,24.3106,24.3106,20700.0
2010-12-07 14:00:00,34.8,34.85,34.8,34.84,23700.0,24.3106,24.3455,24.3106,24.3385,23700.0
2010-12-07 14:05:00,34.84,34.85,34.8,34.8,57700.0,24.3385,24.3455,24.3106,24.3106,57700.0
2010-12-07 14:10:00,34.8,34.81,34.78,34.79,26400.0,24.3106,24.3176,24.2966,24.3036,26400.0
2010-12-07 14:15:00,34.79,34.83,34.79,34.83,17400.0,24.3036,24.3315,24.3036,24.3315,17400.0
2010-12-07 14:20:00,34.83,34.89,34.83,34.88,28000.0,24.3315,24.3735,24.3315,24.3665,28000.0
2010-12-07 14:25:00,34.87,34.9,34.87,34.9,28300.0,24.3595,24.3804,24.3595,24.3804,28300.0
2010-12-07 14:30:00,34.9,34.93,34.89,34.92,37500.0,24.3804,24.4014,24.3735,24.3944,37500.0
2010-12-07 14:35:00,34.93,34.95,34.89,34.9,90100.0,24.4014,24.4154,24.3735,24.3804,90100.0
2010-12-07 14:40:00,34.9,34.9,34.86,34.86,12700.0,24.3804,24.3804,24.3525,24.3525,12700.0
2010-12-07 14:45:00,34.87,34.87,34.84,34.85,8900.0,24.3595,24.3595,24.3385,24.3455,8900.0
2010-12-07 14:50:00,34.84,34.85,34.78,34.78,27000.0,24.3385,24.3455,24.2966,24.2966,27000.0
2010-12-07 14:55:00,34.78,34.79,34.71,34.72,52200.0,24.2966,24.3036,24.2477,24.2547,52200.0
2010-12-07 15:00:00,34.72,34.75,34.7,34.7,37300.0,24.2547,24.2757,24.2407,24.2407,37300.0
2010-12-07 15:05:00,34.71,34.79,34.69,34.77,28500.0,24.2477,24.3036,24.2337,24.2896,28500.0
2010-12-07 15:10:00,34.76,34.79,34.75,34.78,20400.0,24.2826,24.3036,24.2757,24.2966,20400.0
2010-12-07 15:15:00,34.78,34.79,34.71,34.74,38900.0,24.2966,24.3036,24.2477,24.2687,38900.0
2010-12-07 15:20:00,34.74,34.75,34.69,34.73,47600.0,24.2687,24.2757,24.2337,24.2617,47600.0
2010-12-07 15:25:00,34.72,34.79,34.71,34.77,78900.0,24.2547,24.3036,24.2477,24.2896,78900.0
2010-12-07 15:30:00,34.77,34.77,34.74,34.74,23400.0,24.2896,24.2896,24.2687,24.2687,23400.0
2010-12-07 15:35:00,34.74,34.79,34.74,34.79,68500.0,24.2687,24.3036,24.2687,24.3036,68500.0
2010-12-07 15:40:00,34.79,34.82,34.75,34.75,54900.0,24.3036,24.3246,24.2757,24.2757,54900.0
2010-12-07 15:45:00,34.75,34.78,34.74,34.78,107800.0,24.2757,24.2966,24.2687,24.2966,107800.0
2010-12-07 15:50:00,34.78,34.78,34.71,34.73,145100.0,24.2966,24.2966,24.2477,24.2617,145100.0
2010-12-07 15:55:00,34.74,34.77,34.72,34.75,114500.0,24.2687,24.2896,24.2547,24.2757,114500.0
2010-12-08 09:30:00,34.79,34.83,34.68,34.77,65100.0,24.3036,24.3315,24.2268,24.2896,65100.0
2010-12-08 09:35:00,34.76,34.85,34.75,34.75,39800.0,24.2826,24.3455,24.2757,24.2757,39800.0
2010-12-08 09:40:00,34.76,34.82,34.76,34.81,69400.0,24.2826,24.3246,24.2826,24.3176,69400.0
2010-12-08 09:45:00,34.82,34.83,34.79,34.81,45200.0,24.3246,24.3315,24.3036,24.3176,45200.0
2010-12-08 09:50:00,34.81,34.88,34.81,34.88,62300.0,24.3176,24.3665,24.3176,24.3665,62300.0
2010-12-08 09:55:00,34.87,34.98,34.87,34.98,61000.0,24.3595,24.4363,24.3595,24.4363,61000.0
2010-12-08 10:00:00,34.97,34.98,34.92,34.92,47900.0,24.4293,24.4363,24.3944,24.3944,47900.0
2010-12-08 10:05:00,34.92,34.93,34.89,34.9,46700.0,24.3944,24.4014,24.3735,24.3804,46700.0
2010-12-08 10:10:00,34.91,34.95,34.89,34.94,46600.0,24.3874,24.4154,24.3735,24.4084,46600.0
2010-12-08 10:15:00,34.95,34.95,34.9,34.9,38200.0,24.4154,24.4154,24.3804,24.3804,38200.0
2010-12-08 10:20:00,34.9,34.91,34.83,34.84,57300.0,24.3804,24.3874,24.3315,24.3385,57300.0
2010-12-08 10:25:00,34.85,34.89,34.84,34.89,30600.0,24.3455,24.3735,24.3385,24.3735,30600.0
2010-12-08 10:30:00,34.89,34.9,34.87,34.88,55000.0,24.3735,24.3804,24.3595,24.3665,55000.0
2010-12-08 10:35:00,34.89,34.9,34.83,34.83,38300.0,24.3735,24.3804,24.3315,24.3315,38300.0
2010-12-08 10:40:00,34.83,34.83,34.79,34.83,19100.0,24.3315,24.3315,24.3036,24.3315,19100.0
2010-12-08 10:45:00,34.84,34.86,34.84,34.85,20200.0,24.3385,24.3525,24.3385,24.3455,20200.0
2010-12-08 10:50:00,34.86,34.86,34.83,34.84,25900.0,24.3525,24.3525,24.3315,24.3385,25900.0
2010-12-08 10:55:00,34.84,34.89,34.84,34.89,29700.0,24.3385,24.3735,24.3385,24.3735,29700.0
2010-12-08 11:00:00,34.89,34.9,34.88,34.9,13500.0,24.3735,24.3804,24.3665,24.3804,13500.0
2010-12-08 11:05:00,34.9,34.94,34.89,34.89,42200.0,24.3804,24.4084,24.3735,24.3735,42200.0
2010-12-08 11:10:00,34.89,34.89,34.85,34.86,29400.0,24.3735,24.3735,24.3455,24.3525,29400.0
2010-12-08 11:15:00,34.87,34.95,34.86,34.94,68500.0,24.3595,24.4154,24.3525,24.4084,68500.0
2010-12-08 11:20:00,34.93,34.94,34.89,34.9,27800.0,24.4014,24.4084,24.3735,24.3804,27800.0
2010-12-08 11:25:00,34.89,34.9,34.87,34.88,18900.0,24.3735,24.3804,24.3595,24.3665,18900.0
2010-12-08 11:30:00,34.88,34.88,34.84,34.85,21400.0,24.3665,24.3665,24.3385,24.3455,21400.0
2010-12-08 11:35:00,34.85,34.85,34.82,34.82,26200.0,24.3455,24.3455,24.3246,24.3246,26200.0
2010-12-08 11:40:00,34.83,34.85,34.82,34.85,31000.0,24.3315,24.3455,24.3246,24.3455,31000.0
2010-12-08 11:45:00,34.85,34.9,34.85,34.9,21000.0,24.3455,24.3804,24.3455,24.3804,21000.0
2010-12-08 11:50:00,34.89,34.92,34.89,34.89,25600.0,24.3735,24.3944,24.3735,24.3735,25600.0
2010-12-08 11:55:00,34.88,34.89,34.88,34.89,6500.0,24.3665,24.3735,24.3665,24.3735,6500.0
2010-12-08 12:00:00,34.88,34.89,34.88,34.88,4900.0,24.3665,24.3735,24.3665,24.3665,4900.0
2010-12-08 12:05:00,34.88,34.89,34.86,34.87,12000.0,24.3665,24.3735,24.3525,24.3595,12000.0
2010-12-08 12:10:00,34.87,34.89,34.85,34.87,19100.0,24.3595,24.3735,24.3455,24.3595,19100.0
2010-12-08 12:15:00,34.87,34.88,34.84,34.84,19300.0,24.3595,24.3665,24.3385,24.3385,19300.0
2010-12-08 12:20:00,34.85,34.85,34.82,34.82,10800.0,24.3455,24.3455,24.3246,24.3246,10800.0
2010-12-08 12:25:00,34.82,34.83,34.81,34.81,9900.0,24.3246,24.3315,24.3176,24.3176,9900.0
2010-12-08 12:30:00,34.82,34.82,34.78,34.79,13200.0,24.3246,24.3246,24.2966,24.3036,13200.0
2010-12-08 12:35:00,34.78,34.79,34.77,34.78,24500.0,24.2966,24.3036,24.2896,24.2966,24500.0
2010-12-08 12:40:00,34.78,34.79,34.77,34.79,25200.0,24.2966,24.3036,24.2896,24.3036,25200.0
2010-12-08 12:45:00,34.78,34.79,34.77,34.77,26900.0,24.2966,24.3036,24.2896,24.2896,26900.0
2010-12-08 12:50:00,34.77,34.78,34.75,34.76,45500.0,24.2896,24.2966,24.2757,24.2826,45500.0
2010-12-08 12:55:00,34.76,34.78,34.75,34.78,22400.0,24.2826,24.2966,24.2757,24.2966,22400.0
2010-12-08 13:00:00,34.78,34.84,34.77,34.84,18800.0,24.2966,24.3385,24.2896,24.3385,18800.0
2010-12-08 13:05:00,34.84,34.87,34.84,34.87,13300.0,24.3385,24.3595,24.3385,24.3595,13300.0
2010-12-08 13:10:00,34.87,34.92,34.87,34.91,26100.0,24.3595,24.3944,24.3595,24.3874,26100.0
2010-12-08 13:15:00,34.91,34.91,34.88,34.88,12300.0,24.3874,24.3874,24.3665,24.3665,12300.0
2010-12-08 13:20:00,34.88,34.89,34.85,34.86,12800.0,24.3665,24.3735,24.3455,24.3525,12800.0
2010-12-08 13:25:00,34.86,34.87,34.84,34.84,16900.0,24.3525,24.3595,24.3385,24.3385,16900.0
2010-12-08 13:30:00,34.85,34.85,34.83,34.85,19300.0,24.3455,24.3455,24.3315,24.3455,19300.0
2010-12-08 13:35:00,34.85,34.89,34.84,34.88,19600.0,24.3455,24.3735,24.3385,24.3665,19600.0
2010-12-08 13:40:00,34.88,34.91,34.87,34.87,46900.0,24.3665,24.3874,24.3595,24.3595,46900.0
2010-12-08 13:45:00,34.87,34.88,34.84,34.84,25200.0,24.3595,24.3665,24.3385,24.3385,25200.0
2010-12-08 13:50:00,34.84,34.84,34.83,34.84,9500.0,24.3385,24.3385,24.3315,24.3385,9500.0
2010-12-08 13:55:00,34.84,34.84,34.8,34.8,24400.0,24.3385,24.3385,24.3106,24.3106,24400.0
2010-12-08 14:00:00,34.81,34.81,34.8,34.81,15100.0,24.3176,24.3176,24.3106,24.3176,15100.0
2010-12-08 14:05:00,34.8,34.86,34.8,34.86,36800.0,24.3106,24.3525,24.3106,24.3525,36800.0
2010-12-08 14:10:00,34.86,34.94,34.85,34.9,65000.0,24.3525,24.4084,24.3455,24.3804,65000.0
2010-12-08 14:15:00,34.9,34.91,34.88,34.89,35100.0,24.3804,24.3874,24.3665,24.3735,35100.0
2010-12-08 14:20:00,34.89,34.9,34.88,34.9,26800.0,24.3735,24.3804,24.3665,24.3804,26800.0
2010-12-08 14:25:00,34.89,34.9,34.88,34.88,20700.0,24.3735,24.3804,24.3665,24.3665,20700.0
2010-12-08 14:30:00,34.88,34.89,34.88,34.88,26500.0,24.3665,24.3735,24.3665,24.3665,26500.0
2010-12-08 14:35:00,34.88,34.89,34.88,34.88,16800.0,24.3665,24.3735,24.3665,24.3665,16800.0
2010-12-08 14:40:00,34.89,34.9,34.88,34.9,35300.0,24.3735,24.3804,24.3665,24.3804,35300.0
2010-12-08 14:45:00,34.9,34.9,34.86,34.86,23500.0,24.3804,24.3804,24.3525,24.3525,23500.0
2010-12-08 14:50:00,34.86,34.87,34.86,34.87,9700.0,24.3525,24.3595,24.3525,24.3595,9700.0
2010-12-08 14:55:00,34.87,34.91,34.86,34.91,44800.0,24.3595,24.3874,24.3525,24.3874,44800.0
2010-12-08 15:00:00,34.9,34.91,34.89,34.9,26600.0,24.3804,24.3874,24.3735,24.3804,26600.0
2010-12-08 15:05:00,34.9,34.91,34.89,34.9,22800.0,24.3804,24.3874,24.3735,24.3804,22800.0
2010-12-08 15:10:00,34.89,34.9,34.86,34.86,26300.0,24.3735,24.3804,24.3525,24.3525,26300.0
2010-12-08 15:15:00,34.86,34.86,34.82,34.83,29400.0,24.3525,24.3525,24.3246,24.3315,29400.0
2010-12-08 15:20:00,34.83,34.83,34.82,34.82,25700.0,24.3315,24.3315,24.3246,24.3246,25700.0
2010-12-08 15:25:00,34.83,34.85,34.8,34.81,80800.0,24.3315,24.3455,24.3106,24.3176,80800.0
2010-12-08 15:30:00,34.81,34.84,34.8,34.84,38700.0,24.3176,24.3385,24.3106,24.3385,38700.0
2010-12-08 15:35:00,34.84,34.86,34.83,34.85,48100.0,24.3385,24.3525,24.3315,24.3455,48100.0
2010-12-08 15:40:00,34.85,34.86,34.84,34.86,42900.0,24.3455,24.3525,24.3385,24.3525,42900.0
2010-12-08 15:45:00,34.86,34.91,34.86,34.9,58700.0,24.3525,24.3874,24.3525,24.3804,58700.0
2010-12-08 15:50:00,34.91,34.91,34.85,34.88,95900.0,24.3874,24.3874,24.3455,24.3665,95900.0
2010-12-08 15:55:00,34.88,34.89,34.86,34.87,140300.0,24.3665,24.3735,24.3525,24.3595,140300.0
2010-12-09 09:30:00,35.01,35.04,34.99,35.0,45200.0,24.4573,24.4782,24.4433,24.4503,45200.0
2010-12-09 09:35:00,34.99,35.0,34.91,34.95,31600.0,24.4433,24.4503,24.3874,24.4154,31600.0
2010-12-09 09:40:00,34.94,35.0,34.92,34.99,60400.0,24.4084,24.4503,24.3944,24.4433,60400.0
2010-12-09 09:45:00,34.99,35.01,34.93,34.98,167300.0,24.4433,24.4573,24.4014,24.4363,167300.0
2010-12-09 09:50:00,34.98,35.03,34.98,34.99,58400.0,24.4363,24.4713,24.4363,24.4433,58400.0
2010-12-09 09:55:00,34.99,35.01,34.98,35.01,65800.0,24.4433,24.4573,24.4363,24.4573,65800.0
2010-12-09 10:00:00,35.0,35.02,34.94,34.96,32900.0,24.4503,24.4643,24.4084,24.4224,32900.0
2010-12-09 10:05:00,34.97,34.99,34.95,34.96,17800.0,24.4293,24.4433,24.4154,24.4224,17800.0
2010-12-09 10:10:00,34.97,34.97,34.92,34.96,31100.0,24.4293,24.4293,24.3944,24.4224,31100.0
2010-12-09 10:15:00,34.97,35.02,34.97,35.0,52800.0,24.4293,24.4643,24.4293,24.4503,52800.0
2010-12-09 10:20:00,35.0,35.06,34.97,35.05,29000.0,24.4503,24.4922,24.4293,24.4852,29000.0
2010-12-09 10:25:00,35.04,35.05,34.99,35.01,117100.0,24.4782,24.4852,24.4433,24.4573,117100.0
2010-12-09 10:30:00,35.0,35.04,35.0,35.03,82100.0,24.4503,24.4782,24.4503,24.4713,82100.0
2010-12-09 10:35:00,35.03,35.06,35.02,35.03,51000.0,24.4713,24.4922,24.4643,24.4713,51000.0
2010-12-09 10:40:00,35.03,35.03,34.99,34.99,51300.0,24.4713,24.4713,24.4433,24.4433,51300.0
2010-12-09 10:45:00,35.0,35.04,34.99,35.01,55700.0,24.4503,24.4782,24.4433,24.4573,55700.0
2010-12-09 10:50:00,35.01,35.01,34.96,34.99,38400.0,24.4573,24.4573,24.4224,24.4433,38400.0
2010-12-09 10:55:00,34.99,35.0,34.93,35.0,61900.0,24.4433,24.4503,24.4014,24.4503,61900.0
2010-12-09 11:00:00,34.99,35.01,34.98,35.0,44600.0,24.4433,24.4573,24.4363,24.4503,44600.0
2010-12-09 11:05:00,35.0,35.07,34.99,35.07,38400.0,24.4503,24.4992,24.4433,24.4992,38400.0
2010-12-09 11:10:00,35.07,35.13,35.07,35.11,30200.0,24.4992,24.5411,24.4992,24.5271,30200.0
2010-12-09 11:15:00,35.12,35.12,35.09,35.1,31300.0,24.5341,24.5341,24.5132,24.5202,31300.0
2010-12-09 11:20:00,35.1,35.1,35.08,35.09,9300.0,24.5202,24.5202,24.5062,24.5132,9300.0
2010-12-09 11:25:00,35.08,35.11,35.08,35.11,23400.0,24.5062,24.5271,24.5062,24.5271,23400.0
2010-12-09 11:30:00,35.1,35.11,35.06,35.07,24600.0,24.5202,24.5271,24.4922,24.4992,24600.0
2010-12-09 11:35:00,35.06,35.09,35.06,35.09,10200.0,24.4922,24.5132,24.4922,24.5132,10200.0
2010-12-09 11:40:00,35.08,35.09,35.04,35.05,18200.0,24.5062,24.5132,24.4782,24.4852,18200.0
2010-12-09 11:45:00,35.04,35.04,35.01,35.02,23900.0,24.4782,24.4782,24.4573,24.4643,23900.0
2010-12-09 11:50:00,35.02,35.02,35.01,35.02,8600.0,24.4643,24.4643,24.4573,24.4643,8600.0
2010-12-09 11:55:00,35.02,35.02,35.0,35.02,14400.0,24.4643,24.4643,24.4503,24.4643,14400.0
2010-12-09 12:00:00,35.02,35.08,35.01,35.08,28300.0,24.4643,24.5062,24.4573,24.5062,28300.0
2010-12-09 12:05:00,35.09,35.1,35.09,35.1,10400.0,24.5132,24.5202,24.5132,24.5202,10400.0
2010-12-09 12:10:00,35.1,35.12,35.09,35.12,18100.0,24.5202,24.5341,24.5132,24.5341,18100.0
2010-12-09 12:15:00,35.12,35.13,35.11,35.12,12800.0,24.5341,24.5411,24.5271,24.5341,12800.0
2010-12-09 12:20:00,35.12,35.15,35.12,35.15,37500.0,24.5341,24.5551,24.5341,24.5551,37500.0
2010-12-09 12:25:00,35.15,35.19,35.15,35.18,38900.0,24.5551,24.583,24.5551,24.576,38900.0
2010-12-09 12:30:00,35.17,35.18,35.15,35.16,6000.0,24.5691,24.576,24.5551,24.5621,6000.0
2010-12-09 12:35:00,35.16,35.16,35.12,35.13,14400.0,24.5621,24.5621,24.5341,24.5411,14400.0
2010-12-09 12:40:00,35.13,35.13,35.12,35.12,9900.0,24.5411,24.5411,24.5341,24.5341,9900.0
2010-12-09 12:45:00,35.13,35.13,35.11,35.11,7600.0,24.5411,24.5411,24.5271,24.5271,7600.0
2010-12-09 12:50:00,35.12,35.17,35.12,35.17,25800.0,24.5341,24.5691,24.5341,24.5691,25800.0
2010-12-09 12:55:00,35.17,35.18,35.16,35.18,16600.0,24.5691,24.576,24.5621,24.576,16600.0
2010-12-09 13:00:00,35.17,35.2,35.16,35.16,35800.0,24.5691,24.59,24.5621,24.5621,35800.0
2010-12-09 13:05:00,35.17,35.17,35.15,35.15,18900.0,24.5691,24.5691,24.5551,24.5551,18900.0
2010-12-09 13:10:00,35.14,35.17,35.14,35.17,20500.0,24.5481,24.5691,24.5481,24.5691,20500.0
2010-12-09 13:15:00,35.17,35.2,35.17,35.19,33200.0,24.5691,24.59,24.5691,24.583,33200.0
2010-12-09 13:20:00,35.2,35.2,35.15,35.15,22000.0,24.59,24.59,24.5551,24.5551,22000.0
2010-12-09 13:25:00,35.15,35.16,35.15,35.16,2500.0,24.5551,24.5621,24.5551,24.5621,2500.0
2010-12-09 13:30:00,35.16,35.17,35.14,35.15,24200.0,24.5621,24.5691,24.5481,24.5551,24200.0
2010-12-09 13:35:00,35.15,35.17,35.14,35.17,11900.0,24.5551,24.5691,24.5481,24.5691,11900.0
2010-12-09 13:40:00,35.17,35.19,35.16,35.19,17400.0,24.5691,24.583,24.5621,24.583,17400.0
2010-12-09 13:45:00,35.19,35.19,35.18,35.19,17400.0,24.583,24.583,24.576,24.583,17400.0
2010-12-09 13:50:00,35.19,35.2,35.17,35.18,37500.0,24.583,24.59,24.5691,24.576,37500.0
2010-12-09 13:55:00,35.19,35.19,35.18,35.19,5800.0,24.583,24.583,24.576,24.583,5800.0
2010-12-09 14:00:00,35.19,35.22,35.19,35.2,65200.0,24.583,24.604,24.583,24.59,65200.0
2010-12-09 14:05:00,35.21,35.21,35.17,35.19,32100.0,24.597,24.597,24.5691,24.583,32100.0
2010-12-09 14:10:00,35.18,35.19,35.16,35.16,24700.0,24.576,24.583,24.5621,24.5621,24700.0
2010-12-09 14:15:00,35.16,35.18,35.16,35.17,17600.0,24.5621,24.576,24.5621,24.5691,17600.0
2010-12-09 14:20:00,35.18,35.21,35.18,35.21,31100.0,24.576,24.597,24.576,24.597,31100.0
2010-12-09 14:25:00,35.21,35.23,35.2,35.23,47800.0,24.597,24.611,24.59,24.611,47800.0
2010-12-09 14:30:00,35.22,35.24,35.22,35.24,39200.0,24.604,24.618,24.604,24.618,39200.0
2010-12-09 14:35:00,35.24,35.25,35.23,35.24,55500.0,24.618,24.6249,24.611,24.618,55500.0
2010-12-09 14:40:00,35.24,35.24,35.23,35.24,37900.0,24.618,24.618,24.611,24.618,37900.0
2010-12-09 14:45:00,35.23,35.24,35.21,35.21,31700.0,24.611,24.618,24.597,24.597,31700.0
2010-12-09 14:50:00,35.2,35.2,35.18,35.2,43300.0,24.59,24.59,24.576,24.59,43300.0
2010-12-09 14:55:00,35.2,35.25,35.2,35.25,71900.0,24.59,24.6249,24.59,24.6249,71900.0
2010-12-09 15:00:00,35.25,35.27,35.24,35.27,54100.0,24.6249,24.6389,24.618,24.6389,54100.0
2010-12-09 15:05:00,35.27,35.28,35.24,35.27,54500.0,24.6389,24.6459,24.618,24.6389,54500.0
2010-12-09 15:10:00,35.27,35.29,35.26,35.29,47900.0,24.6389,24.6529,24.6319,24.6529,47900.0
2010-12-09 15:15:00,35.28,35.31,35.28,35.3,47500.0,24.6459,24.6669,24.6459,24.6599,47500.0
2010-12-09 15:20:00,35.3,35.31,35.29,35.29,47900.0,24.6599,24.6669,24.6529,24.6529,47900.0
2010-12-09 15:25:00,35.29,35.31,35.28,35.29,50900.0,24.6529,24.6669,24.6459,24.6529,50900.0
2010-12-09 15:30:00,35.29,35.3,35.29,35.29,53900.0,24.6529,24.6599,24.6529,24.6529,53900.0
2010-12-09 15:35:00,35.3,35.31,35.28,35.31,51000.0,24.6599,24.6669,24.6459,24.6669,51000.0
2010-12-09 15:40:00,35.3,35.32,35.28,35.28,95200.0,24.6599,24.6738,24.6459,24.6459,95200.0
2010-12-09 15:45:00,35.29,35.29,35.26,35.29,99100.0,24.6529,24.6529,24.6319,24.6529,99100.0
2010-12-09 15:50:00,35.28,35.31,35.28,35.31,110700.0,24.6459,24.6669,24.6459,24.6669,110700.0
2010-12-09 15:55:00,35.3,35.35,35.25,35.34,335200.0,24.6599,24.6948,24.6249,24.6878,335200.0
2010-12-10 09:30:00,35.46,35.46,35.35,35.37,34900.0,24.7716,24.7716,24.6948,24.7088,34900.0
2010-12-10 09:35:00,35.37,35.43,35.36,35.42,43000.0,24.7088,24.7507,24.7018,24.7437,43000.0
2010-12-10 09:40:00,35.43,35.45,35.39,35.41,42800.0,24.7507,24.7647,24.7227,24.7367,42800.0
2010-12-10 09:45:00,35.4,35.41,35.38,35.4,43900.0,24.7297,24.7367,24.7158,24.7297,43900.0
2010-12-10 09:50:00,35.39,35.42,35.38,35.42,38500.0,24.7227,24.7437,24.7158,24.7437,38500.0
2010-12-10 09:55:00,35.43,35.43,35.37,35.39,57800.0,24.7507,24.7507,24.7088,24.7227,57800.0
2010-12-10 10:00:00,35.38,35.42,35.38,35.38,41100.0,24.7158,24.7437,24.7158,24.7158,41100.0
2010-12-10 10:05:00,35.38,35.4,35.36,35.4,32200.0,24.7158,24.7297,24.7018,24.7297,32200.0
2010-12-10 10:10:00,35.4,35.4,35.37,35.4,136800.0,24.7297,24.7297,24.7088,24.7297,136800.0
2010-12-10 10:15:00,35.4,35.44,35.4,35.42,43500.0,24.7297,24.7577,24.7297,24.7437,43500.0
2010-12-10 10:20:00,35.42,35.42,35.4,35.41,35100.0,24.7437,24.7437,24.7297,24.7367,35100.0
2010-12-10 10:25:00,35.4,35.43,35.4,35.42,42000.0,24.7297,24.7507,24.7297,24.7437,42000.0
2010-12-10 10:30:00,35.42,35.43,35.42,35.43,17400.0,24.7437,24.7507,24.7437,24.7507,17400.0
2010-12-10 10:35:00,35.42,35.42,35.39,35.4,24100.0,24.7437,24.7437,24.7227,24.7297,24100.0
2010-12-10 10:40:00,35.41,35.44,35.39,35.44,28700.0,24.7367,24.7577,24.7227,24.7577,28700.0
2010-12-10 10:45:00,35.44,35.45,35.43,35.43,19400.0,24.7577,24.7647,24.7507,24.7507,19400.0
2010-12-10 10:50:00,35.43,35.44,35.43,35.43,16900.0,24.7507,24.7577,24.7507,24.7507,16900.0
2010-12-10 10:55:00,35.44,35.48,35.43,35.48,16300.0,24.7577,24.7856,24.7507,24.7856,16300.0
2010-12-10 11:00:00,35.47,35.49,35.47,35.48,20000.0,24.7786,24.7926,24.7786,24.7856,20000.0
2010-12-10 11:05:00,35.49,35.5,35.47,35.49,47200.0,24.7926,24.7996,24.7786,24.7926,47200.0
2010-12-10 11:10:00,35.49,35.5,35.48,35.5,17500.0,24.7926,24.7996,24.7856,24.7996,17500.0
2010-12-10 11:15:00,35.49,35.52,35.48,35.52,38500.0,24.7926,24.8136,24.7856,24.8136,38500.0
2010-12-10 11:20:00,35.52,35.52,35.49,35.49,37200.0,24.8136,24.8136,24.7926,24.7926,37200.0
2010-12-10 11:25:00,35.49,35.49,35.48,35.48,17700.0,24.7926,24.7926,24.7856,24.7856,17700.0
2010-12-10 11:30:00,35.48,35.51,35.48,35.51,23400.0,24.7856,24.8066,24.7856,24.8066,23400.0
2010-12-10 11:35:00,35.5,35.54,35.5,35.53,34400.0,24.7996,24.8275,24.7996,24.8205,34400.0
2010-12-10 11:40:00,35.54,35.56,35.53,35.56,33600.0,24.8275,24.8415,24.8205,24.8415,33600.0
2010-12-10 11:45:00,35.55,35.56,35.55,35.55,19600.0,24.8345,24.8415,24.8345,24.8345,19600.0
2010-12-10 11:50:00,35.55,35.57,35.55,35.56,24500.0,24.8345,24.8485,24.8345,24.8415,24500.0
2010-12-10 11:55:00,35.56,35.6,35.55,35.6,34600.0,24.8415,24.8694,24.8345,24.8694,34600.0
2010-12-10 12:00:00,35.59,35.62,35.59,35.6,63900.0,24.8625,24.8834,24.8625,24.8694,63900.0
2010-12-10 12:05:00,35.59,35.62,35.59,35.61,19800.0,24.8625,24.8834,24.8625,24.8764,19800.0
2010-12-10 12:10:00,35.62,35.62,35.6,35.62,17900.0,24.8834,24.8834,24.8694,24.8834,17900.0
2010-12-10 12:15:00,35.61,35.62,35.6,35.61,14800.0,24.8764,24.8834,24.8694,24.8764,14800.0
2010-12-10 12:20:00,35.62,35.62,35.59,35.59,36800.0,24.8834,24.8834,24.8625,24.8625,36800.0
2010-12-10 12:25:00,35.59,35.6,35.58,35.6,29800.0,24.8625,24.8694,24.8555,24.8694,29800.0
2010-12-10 12:30:00,35.6,35.6,35.59,35.6,13600.0,24.8694,24.8694,24.8625,24.8694,13600.0
2010-12-10 12:35:00,35.6,35.6,35.57,35.58,34200.0,24.8694,24.8694,24.8485,24.8555,34200.0
2010-12-10 12:40:00,35.58,35.59,35.58,35.58,200400.0,24.8555,24.8625,24.8555,24.8555,200400.0
2010-12-10 12:45:00,35.59,35.65,35.58,35.65,33300.0,24.8625,24.9044,24.8555,24.9044,33300.0
2010-12-10 12:50:00,35.65,35.69,35.64,35.69,58100.0,24.9044,24.9323,24.8974,24.9323,58100.0
2010-12-10 12:55:00,35.7,35.74,35.7,35.72,26800.0,24.9393,24.9672,24.9393,24.9533,26800.0
2010-12-10 13:00:00,35.73,35.73,35.68,35.68,52800.0,24.9603,24.9603,24.9253,24.9253,52800.0
2010-12-10 13:05:00,35.68,35.69,35.66,35.67,34000.0,24.9253,24.9323,24.9114,24.9183,34000.0
2010-12-10 13:10:00,35.67,35.71,35.67,35.7,16500.0,24.9183,24.9463,24.9183,24.9393,16500.0
2010-12-10 13:15:00,35.71,35.72,35.69,35.69,30900.0,24.9463,24.9533,24.9323,24.9323,30900.0
2010-12-10 13:20:00,35.69,35.7,35.68,35.69,14300.0,24.9323,24.9393,24.9253,24.9323,14300.0
2010-12-10 13:25:00,35.7,35.72,35.69,35.71,20200.0,24.9393,24.9533,24.9323,24.9463,20200.0
2010-12-10 13:30:00,35.72,35.74,35.71,35.74,30400.0,24.9533,24.9672,24.9463,24.9672,30400.0
2010-12-10 13:35:00,35.74,35.74,35.72,35.74,26400.0,24.9672,24.9672,24.9533,24.9672,26400.0
2010-12-10 13:40:00,35.74,35.74,35.7,35.71,16400.0,24.9672,24.9672,24.9393,24.9463,16400.0
2010-12-10 13:45:00,35.72,35.74,35.71,35.74,18700.0,24.9533,24.9672,24.9463,24.9672,18700.0
2010-12-10 13:50:00,35.73,35.74,35.72,35.73,21900.0,24.9603,24.9672,24.9533,24.9603,21900.0
2010-12-10 13:55:00,35.73,35.75,35.73,35.74,26800.0,24.9603,24.9742,24.9603,24.9672,26800.0
2010-12-10 14:00:00,35.74,35.75,35.73,35.74,49800.0,24.9672,24.9742,24.9603,24.9672,49800.0
2010-12-10 14:05:00,35.73,35.75,35.73,35.75,19600.0,24.9603,24.9742,24.9603,24.9742,19600.0
2010-12-10 14:10:00,35.74,35.75,35.74,35.74,15200.0,24.9672,24.9742,24.9672,24.9672,15200.0
2010-12-10 14:15:00,35.75,35.78,35.74,35.78,47500.0,24.9742,24.9952,24.9672,24.9952,47500.0
2010-12-10 14:20:00,35.78,35.8,35.77,35.79,41300.0,24.9952,25.0092,24.9882,25.0022,41300.0
2010-12-10 14:25:00,35.79,35.82,35.79,35.8,41200.0,25.0022,25.0231,25.0022,25.0092,41200.0
2010-12-10 14:30:00,35.79,35.79,35.74,35.77,36500.0,25.0022,25.0022,24.9672,24.9882,36500.0
2010-12-10 14:35:00,35.77,35.78,35.76,35.78,30700.0,24.9882,24.9952,24.9812,24.9952,30700.0
2010-12-10 14:40:00,35.77,35.83,35.77,35.82,39600.0,24.9882,25.0301,24.9882,25.0231,39600.0
2010-12-10 14:45:00,35.81,35.82,35.79,35.79,51000.0,25.0161,25.0231,25.0022,25.0022,51000.0
2010-12-10 14:50:00,35.8,35.81,35.79,35.81,32100.0,25.0092,25.0161,25.0022,25.0161,32100.0
2010-12-10 14:55:00,35.81,35.82,35.8,35.82,26100.0,25.0161,25.0231,25.0092,25.0231,26100.0
2010-12-10 15:00:00,35.81,35.83,35.81,35.82,67800.0,25.0161,25.0301,25.0161,25.0231,67800.0
2010-12-10 15:05:00,35.82,35.83,35.8,35.81,54900.0,25.0231,25.0301,25.0092,25.0161,54900.0
2010-12-10 15:10:00,35.82,35.83,35.81,35.82,46100.0,25.0231,25.0301,25.0161,25.0231,46100.0
2010-12-10 15:15:00,35.83,35.83,35.8,35.81,67900.0,25.0301,25.0301,25.0092,25.0161,67900.0
2010-12-10 15:20:00,35.81,35.81,35.8,35.81,37500.0,25.0161,25.0161,25.0092,25.0161,37500.0
2010-12-10 15:25:00,35.8,35.86,35.8,35.86,83000.0,25.0092,25.0511,25.0092,25.0511,83000.0
2010-12-10 15:30:00,35.85,35.88,35.81,35.82,108600.0,25.0441,25.065,25.0161,25.0231,108600.0
2010-12-10 15:35:00,35.82,35.83,35.79,35.8,63000.0,25.0231,25.0301,25.0022,25.0092,63000.0
2010-12-10 15:40:00,35.8,35.83,35.79,35.83,105200.0,25.0092,25.0301,25.0022,25.0301,105200.0
2010-12-10 15:45:00,35.82,35.85,35.81,35.83,107900.0,25.0231,25.0441,25.0161,25.0301,107900.0
2010-12-10 15:50:00,35.83,35.87,35.82,35.86,111100.0,25.0301,25.0581,25.0231,25.0511,111100.0
2010-12-10 15:55:00,35.86,35.87,35.83,35.86,287500.0,25.0511,25.0581,25.0301,25.0511,287500.0
2010-12-13 09:30:00,35.98,36.11,35.98,36.06,75100.0,25.1349,25.2257,25.1349,25.1908,75100.0
2010-12-13 09:35:00,36.07,36.08,36.04,36.08,23300.0,25.1978,25.2048,25.1768,25.2048,23300.0
2010-12-13 09:40:00,36.07,36.09,36.04,36.04,46700.0,25.1978,25.2117,25.1768,25.1768,46700.0
2010-12-13 09:45:00,36.04,36.07,36.02,36.07,18000.0,25.1768,25.1978,25.1628,25.1978,18000.0
2010-12-13 09:50:00,36.07,36.09,36.06,36.06,18000.0,25.1978,25.2117,25.1908,25.1908,18000.0
2010-12-13 09:55:00,36.06,36.08,36.05,36.08,36800.0,25.1908,25.2048,25.1838,25.2048,36800.0
2010-12-13 10:00:00,36.08,36.12,36.06,36.07,70300.0,25.2048,25.2327,25.1908,25.1978,70300.0
2010-12-13 10:05:00,36.07,36.11,36.07,36.08,31500.0,25.1978,25.2257,25.1978,25.2048,31500.0
2010-12-13 10:10:00,36.08,36.09,36.05,36.08,41400.0,25.2048,25.2117,25.1838,25.2048,41400.0
2010-12-13 10:15:00,36.08,36.09,36.07,36.08,35700.0,25.2048,25.2117,25.1978,25.2048,35700.0
2010-12-13 10:20:00,36.08,36.12,36.08,36.11,30300.0,25.2048,25.2327,25.2048,25.2257,30300.0
2010-12-13 10:25:00,36.1,36.13,36.09,36.11,36000.0,25.2187,25.2397,25.2117,25.2257,36000.0
2010-12-13 10:30:00,36.11,36.13,36.1,36.13,23400.0,25.2257,25.2397,25.2187,25.2397,23400.0
2010-12-13 10:35:00,36.12,36.13,36.06,36.07,44500.0,25.2327,25.2397,25.1908,25.1978,44500.0
2010-12-13 10:40:00,36.07,36.08,36.06,36.06,23300.0,25.1978,25.2048,25.1908,25.1908,23300.0
2010-12-13 10:45:00,36.07,36.12,36.06,36.07,68700.0,25.1978,25.2327,25.1908,25.1978,68700.0
2010-12-13 10:50:00,36.07,36.08,36.05,36.06,40600.0,25.1978,25.2048,25.1838,25.1908,40600.0
2010-12-13 10:55:00,36.06,36.11,36.06,36.11,27900.0,25.1908,25.2257,25.1908,25.2257,27900.0
2010-12-13 11:00:00,36.1,36.11,36.08,36.1,17300.0,25.2187,25.2257,25.2048,25.2187,17300.0
2010-12-13 11:05:00,36.1,36.13,36.09,36.12,24400.0,25.2187,25.2397,25.2117,25.2327,24400.0
2010-12-13 11:10:00,36.12,36.14,36.08,36.08,41500.0,25.2327,25.2467,25.2048,25.2048,41500.0
2010-12-13 11:15:00,36.09,36.12,36.08,36.12,14800.0,25.2117,25.2327,25.2048,25.2327,14800.0
2010-12-13 11:20:00,36.12,36.12,36.07,36.09,30600.0,25.2327,25.2327,25.1978,25.2117,30600.0
2010-12-13 11:25:00,36.08,36.12,36.08,36.12,38000.0,25.2048,25.2327,25.2048,25.2327,38000.0
2010-12-13 11:30:00,36.12,36.14,36.11,36.13,43500.0,25.2327,25.2467,25.2257,25.2397,43500.0
2010-12-13 11:35:00,36.13,36.15,36.12,36.14,44500.0,25.2397,25.2537,25.2327,25.2467,44500.0
2010-12-13 11:40:00,36.15,36.15,36.14,36.15,21700.0,25.2537,25.2537,25.2467,25.2537,21700.0
2010-12-13 11:45:00,36.15,36.15,36.14,36.15,20300.0,25.2537,25.2537,25.2467,25.2537,20300.0
2010-12-13 11:50:00,36.15,36.15,36.14,36.15,24300.0,25.2537,25.2537,25.2467,25.2537,24300.0
2010-12-13 11:55:00,36.15,36.15,36.14,36.15,26200.0,25.2537,25.2537,25.2467,25.2537,26200.0
2010-12-13 12:00:00,36.15,36.16,36.12,36.13,65300.0,25.2537,25.2607,25.2327,25.2397,65300.0
2010-12-13 12:05:00,36.13,36.15,36.12,36.15,24700.0,25.2397,25.2537,25.2327,25.2537,24700.0
2010-12-13 12:10:00,36.15,36.18,36.14,36.18,21900.0,25.2537,25.2746,25.2467,25.2746,21900.0
2010-12-13 12:15:00,36.17,36.2,36.17,36.2,15300.0,25.2676,25.2886,25.2676,25.2886,15300.0
2010-12-13 12:20:00,36.2,36.2,36.19,36.19,11100.0,25.2886,25.2886,25.2816,25.2816,11100.0
2010-12-13 12:25:00,36.19,36.2,36.11,36.11,29900.0,25.2816,25.2886,25.2257,25.2257,29900.0
2010-12-13 12:30:00,36.11,36.14,36.11,36.14,13000.0,25.2257,25.2467,25.2257,25.2467,13000.0
2010-12-13 12:35:00,36.14,36.17,36.13,36.15,11800.0,25.2467,25.2676,25.2397,25.2537,11800.0
2010-12-13 12:40:00,36.15,36.16,36.12,36.12,18800.0,25.2537,25.2607,25.2327,25.2327,18800.0
2010-12-13 12:45:00,36.13,36.13,36.09,36.1,56900.0,25.2397,25.2397,25.2117,25.2187,56900.0
2010-12-13 12:50:00,36.1,36.12,36.1,36.1,24100.0,25.2187,25.2327,25.2187,25.2187,24100.0
2010-12-13 12:55:00,36.1,36.14,36.1,36.12,17100.0,25.2187,25.2467,25.2187,25.2327,17100.0
2010-12-13 13:00:00,36.12,36.13,36.12,36.13,14200.0,25.2327,25.2397,25.2327,25.2397,14200.0
2010-12-13 13:05:00,36.12,36.13,36.12,36.13,10400.0,25.2327,25.2397,25.2327,25.2397,10400.0
2010-12-13 13:10:00,36.13,36.14,36.1,36.14,40900.0,25.2397,25.2467,25.2187,25.2467,40900.0
2010-12-13 13:15:00,36.14,36.15,36.13,36.15,6500.0,25.2467,25.2537,25.2397,25.2537,6500.0
2010-12-13 13:20:00,36.15,36.15,36.14,36.15,6700.0,25.2537,25.2537,25.2467,25.2537,6700.0
2010-12-13 13:25:00,36.15,36.19,36.14,36.18,32900.0,25.2537,25.2816,25.2467,25.2746,32900.0
2010-12-13 13:30:00,36.17,36.18,36.17,36.17,7200.0,25.2676,25.2746,25.2676,25.2676,7200.0
2010-12-13 13:35:00,36.17,36.18,36.13,36.14,25900.0,25.2676,25.2746,25.2397,25.2467,25900.0
2010-12-13 13:40:00,36.14,36.15,36.13,36.15,15100.0,25.2467,25.2537,25.2397,25.2537,15100.0
2010-12-13 13:45:00,36.15,36.18,36.15,36.18,17900.0,25.2537,25.2746,25.2537,25.2746,17900.0
2010-12-13 13:50:00,36.18,36.18,36.17,36.18,12700.0,25.2746,25.2746,25.2676,25.2746,12700.0
2010-12-13 13:55:00,36.17,36.2,36.17,36.19,32100.0,25.2676,25.2886,25.2676,25.2816,32100.0
2010-12-13 14:00:00,36.18,36.19,36.17,36.17,15800.0,25.2746,25.2816,25.2676,25.2676,15800.0
2010-12-13 14:05:00,36.17,36.19,36.17,36.19,14700.0,25.2676,25.2816,25.2676,25.2816,14700.0
2010-12-13 14:10:00,36.19,36.19,36.18,36.19,12600.0,25.2816,25.2816,25.2746,25.2816,12600.0
2010-12-13 14:15:00,36.19,36.2,36.16,36.19,51600.0,25.2816,25.2886,25.2607,25.2816,51600.0
2010-12-13 14:20:00,36.19,36.22,36.19,36.21,35400.0,25.2816,25.3026,25.2816,25.2956,35400.0
2010-12-13 14:25:00,36.22,36.23,36.21,36.22,28700.0,25.3026,25.3096,25.2956,25.3026,28700.0
2010-12-13 14:30:00,36.22,36.23,36.21,36.23,21800.0,25.3026,25.3096,25.2956,25.3096,21800.0
2010-12-13 14:35:00,36.23,36.23,36.22,36.23,24700.0,25.3096,25.3096,25.3026,25.3096,24700.0
2010-12-13 14:40:00,36.23,36.23,36.22,36.22,25700.0,25.3096,25.3096,25.3026,25.3026,25700.0
2010-12-13 14:45:00,36.23,36.23,36.22,36.23,33600.0,25.3096,25.3096,25.3026,25.3096,33600.0
2010-12-13 14:50:00,36.23,36.25,36.22,36.24,44300.0,25.3096,25.3235,25.3026,25.3165,44300.0
2010-12-13 14:55:00,36.24,36.25,36.23,36.23,34900.0,25.3165,25.3235,25.3096,25.3096,34900.0
2010-12-13 15:00:00,36.23,36.24,36.22,36.23,21800.0,25.3096,25.3165,25.3026,25.3096,21800.0
2010-12-13 15:05:00,36.22,36.23,36.19,36.2,34700.0,25.3026,25.3096,25.2816,25.2886,34700.0
2010-12-13 15:10:00,36.2,36.21,36.19,36.21,25600.0,25.2886,25.2956,25.2816,25.2956,25600.0
2010-12-13 15:15:00,36.21,36.24,36.2,36.24,38100.0,25.2956,25.3165,25.2886,25.3165,38100.0
2010-12-13 15:20:00,36.23,36.24,36.23,36.24,20400.0,25.3096,25.3165,25.3096,25.3165,20400.0
2010-12-13 15:25:00,36.23,36.27,36.23,36.26,49100.0,25.3096,25.3375,25.3096,25.3305,49100.0
2010-12-13 15:30:00,36.25,36.26,36.19,36.2,47400.0,25.3235,25.3305,25.2816,25.2886,47400.0
2010-12-13 15:35:00,36.2,36.24,36.19,36.24,57200.0,25.2886,25.3165,25.2816,25.3165,57200.0
2010-12-13 15:40:00,36.24,36.24,36.22,36.24,53700.0,25.3165,25.3165,25.3026,25.3165,53700.0
2010-12-13 15:45:00,36.24,36.25,36.19,36.22,102600.0,25.3165,25.3235,25.2816,25.3026,102600.0
2010-12-13 15:50:00,36.22,36.26,36.21,36.26,83800.0,25.3026,25.3305,25.2956,25.3305,83800.0
2010-12-13 15:55:00,36.26,36.26,36.2,36.22,226700.0,25.3305,25.3305,25.2886,25.3026,226700.0
2010-12-14 09:30:00,36.25,36.37,36.08,36.08,60500.0,25.3235,25.4074,25.2048,25.2048,60500.0
2010-12-14 09:35:00,36.09,36.26,36.09,36.21,44600.0,25.2117,25.3305,25.2117,25.2956,44600.0
2010-12-14 09:40:00,36.21,36.27,36.21,36.24,49500.0,25.2956,25.3375,25.2956,25.3165,49500.0
2010-12-14 09:45:00,36.24,36.29,36.22,36.29,37900.0,25.3165,25.3515,25.3026,25.3515,37900.0
2010-12-14 09:50:00,36.28,36.31,36.27,36.31,37100.0,25.3445,25.3654,25.3375,25.3654,37100.0
2010-12-14 09:55:00,36.3,36.31,36.22,36.23,37000.0,25.3585,25.3654,25.3026,25.3096,37000.0
2010-12-14 10:00:00,36.23,36.27,36.22,36.22,25600.0,25.3096,25.3375,25.3026,25.3026,25600.0
2010-12-14 10:05:00,36.23,36.23,36.16,36.21,45400.0,25.3096,25.3096,25.2607,25.2956,45400.0
2010-12-14 10:10:00,36.21,36.24,36.19,36.19,25100.0,25.2956,25.3165,25.2816,25.2816,25100.0
2010-12-14 10:15:00,36.19,36.28,36.17,36.28,40500.0,25.2816,25.3445,25.2676,25.3445,40500.0
2010-12-14 10:20:00,36.28,36.3,36.27,36.3,23900.0,25.3445,25.3585,25.3375,25.3585,23900.0
2010-12-14 10:25:00,36.3,36.37,36.29,36.37,24300.0,25.3585,25.4074,25.3515,25.4074,24300.0
2010-12-14 10:30:00,36.37,36.37,36.36,36.37,12800.0,25.4074,25.4074,25.4004,25.4074,12800.0
2010-12-14 10:35:00,36.37,36.37,36.34,36.34,14600.0,25.4074,25.4074,25.3864,25.3864,14600.0
2010-12-14 10:40:00,36.34,36.35,36.33,36.33,19700.0,25.3864,25.3934,25.3794,25.3794,19700.0
2010-12-14 10:45:00,36.34,36.35,36.32,36.32,12800.0,25.3864,25.3934,25.3724,25.3724,12800.0
2010-12-14 10:50:00,36.32,36.34,36.3,36.31,16400.0,25.3724,25.3864,25.3585,25.3654,16400.0
2010-12-14 10:55:00,36.3,36.31,36.29,36.29,20600.0,25.3585,25.3654,25.3515,25.3515,20600.0
2010-12-14 11:00:00,36.3,36.33,36.29,36.31,20500.0,25.3585,25.3794,25.3515,25.3654,20500.0
2010-12-14 11:05:00,36.31,36.33,36.31,36.31,18700.0,25.3654,25.3794,25.3654,25.3654,18700.0
2010-12-14 11:10:00,36.31,36.33,36.3,36.32,16300.0,25.3654,25.3794,25.3585,25.3724,16300.0
2010-12-14 11:15:00,36.32,36.33,36.32,36.32,18200.0,25.3724,25.3794,25.3724,25.3724,18200.0
2010-12-14 11:20:00,36.32,36.35,36.31,36.34,24600.0,25.3724,25.3934,25.3654,25.3864,24600.0
2010-12-14 11:25:00,36.35,36.35,36.34,36.34,8000.0,25.3934,25.3934,25.3864,25.3864,8000.0
2010-12-14 11:30:00,36.35,36.37,36.34,36.37,31700.0,25.3934,25.4074,25.3864,25.4074,31700.0
2010-12-14 11:35:00,36.37,36.39,36.37,36.37,16600.0,25.4074,25.4213,25.4074,25.4074,16600.0
2010-12-14 11:40:00,36.37,36.39,36.36,36.36,38200.0,25.4074,25.4213,25.4004,25.4004,38200.0
2010-12-14 11:45:00,36.36,36.39,36.36,36.38,10100.0,25.4004,25.4213,25.4004,25.4143,10100.0
2010-12-14 11:50:00,36.39,36.39,36.38,36.38,11600.0,25.4213,25.4213,25.4143,25.4143,11600.0
2010-12-14 11:55:00,36.38,36.39,36.38,36.39,5900.0,25.4143,25.4213,25.4143,25.4213,5900.0
2010-12-14 12:00:00,36.38,36.43,36.37,36.43,32200.0,25.4143,25.4493,25.4074,25.4493,32200.0
2010-12-14 12:05:00,36.43,36.43,36.42,36.42,13800.0,25.4493,25.4493,25.4423,25.4423,13800.0
2010-12-14 12:10:00,36.42,36.43,36.42,36.42,5700.0,25.4423,25.4493,25.4423,25.4423,5700.0
2010-12-14 12:15:00,36.42,36.43,36.41,36.41,18300.0,25.4423,25.4493,25.4353,25.4353,18300.0
2010-12-14 12:20:00,36.41,36.42,36.41,36.41,8800.0,25.4353,25.4423,25.4353,25.4353,8800.0
2010-12-14 12:25:00,36.41,36.42,36.4,36.4,13300.0,25.4353,25.4423,25.4283,25.4283,13300.0
2010-12-14 12:30:00,36.4,36.42,36.4,36.41,21900.0,25.4283,25.4423,25.4283,25.4353,21900.0
2010-12-14 12:35:00,36.4,36.41,36.4,36.41,9400.0,25.4283,25.4353,25.4283,25.4353,9400.0
2010-12-14 12:40:00,36.41,36.41,36.4,36.4,10200.0,25.4353,25.4353,25.4283,25.4283,10200.0
2010-12-14 12:45:00,36.41,36.46,36.4,36.46,52100.0,25.4353,25.4702,25.4283,25.4702,52100.0
2010-12-14 12:50:00,36.45,36.48,36.45,36.47,31000.0,25.4632,25.4842,25.4632,25.4772,31000.0
2010-12-14 12:55:00,36.47,36.47,36.46,36.47,8800.0,25.4772,25.4772,25.4702,25.4772,8800.0
2010-12-14 13:00:00,36.46,36.47,36.46,36.46,5300.0,25.4702,25.4772,25.4702,25.4702,5300.0
2010-12-14 13:05:00,36.46,36.49,36.46,36.47,34100.0,25.4702,25.4912,25.4702,25.4772,34100.0
2010-12-14 13:10:00,36.47,36.49,36.47,36.47,19000.0,25.4772,25.4912,25.4772,25.4772,19000.0
2010-12-14 13:15:00,36.47,36.48,36.45,36.45,16500.0,25.4772,25.4842,25.4632,25.4632,16500.0
2010-12-14 13:20:00,36.45,36.48,36.45,36.47,26300.0,25.4632,25.4842,25.4632,25.4772,26300.0
2010-12-14 13:25:00,36.47,36.47,36.44,36.44,27300.0,25.4772,25.4772,25.4563,25.4563,27300.0
2010-12-14 13:30:00,36.44,36.47,36.44,36.47,20500.0,25.4563,25.4772,25.4563,25.4772,20500.0
2010-12-14 13:35:00,36.47,36.47,36.46,36.47,13600.0,25.4772,25.4772,25.4702,25.4772,13600.0
2010-12-14 13:40:00,36.46,36.49,36.46,36.48,28400.0,25.4702,25.4912,25.4702,25.4842,28400.0
2010-12-14 13:45:00,36.49,36.5,36.47,36.49,27400.0,25.4912,25.4982,25.4772,25.4912,27400.0
2010-12-14 13:50:00,36.49,36.5,36.49,36.5,21800.0,25.4912,25.4982,25.4912,25.4982,21800.0
2010-12-14 13:55:00,36.5,36.5,36.49,36.49,12500.0,25.4982,25.4982,25.4912,25.4912,12500.0
2010-12-14 14:00:00,36.49,36.5,36.46,36.46,43000.0,25.4912,25.4982,25.4702,25.4702,43000.0
2010-12-14 14:05:00,36.45,36.46,36.42,36.42,10600.0,25.4632,25.4702,25.4423,25.4423,10600.0
2010-12-14 14:10:00,36.42,36.43,36.41,36.42,12600.0,25.4423,25.4493,25.4353,25.4423,12600.0
2010-12-14 14:15:00,36.42,36.44,36.35,36.42,58800.0,25.4423,25.4563,25.3934,25.4423,58800.0
2010-12-14 14:20:00,36.41,36.41,36.35,36.35,46900.0,25.4353,25.4353,25.3934,25.3934,46900.0
2010-12-14 14:25:00,36.34,36.37,36.32,36.32,55800.0,25.3864,25.4074,25.3724,25.3724,55800.0
2010-12-14 14:30:00,36.32,36.42,36.32,36.37,72500.0,25.3724,25.4423,25.3724,25.4074,72500.0
2010-12-14 14:35:00,36.37,36.39,36.36,36.38,40500.0,25.4074,25.4213,25.4004,25.4143,40500.0
2010-12-14 14:40:00,36.39,36.4,36.36,36.37,52900.0,25.4213,25.4283,25.4004,25.4074,52900.0
2010-12-14 14:45:00,36.37,36.39,36.36,36.38,36300.0,25.4074,25.4213,25.4004,25.4143,36300.0
2010-12-14 14:50:00,36.38,36.4,36.37,36.38,42100.0,25.4143,25.4283,25.4074,25.4143,42100.0
2010-12-14 14:55:00,36.38,36.42,36.37,36.38,42000.0,25.4143,25.4423,25.4074,25.4143,42000.0
2010-12-14 15:00:00,36.39,36.39,36.34,36.36,28800.0,25.4213,25.4213,25.3864,25.4004,28800.0
2010-12-14 15:05:00,36.37,36.37,36.34,36.35,24800.0,25.4074,25.4074,25.3864,25.3934,24800.0
2010-12-14 15:10:00,36.35,36.36,36.34,36.35,50000.0,25.3934,25.4004,25.3864,25.3934,50000.0
2010-12-14 15:15:00,36.35,36.36,36.35,36.35,28500.0,25.3934,25.4004,25.3934,25.3934,28500.0
2010-12-14 15:20:00,36.35,36.36,36.33,36.35,67300.0,25.3934,25.4004,25.3794,25.3934,67300.0
2010-12-14 15:25:00,36.35,36.39,36.35,36.38,62500.0,25.3934,25.4213,25.3934,25.4143,62500.0
2010-12-14 15:30:00,36.38,36.39,36.34,36.34,36500.0,25.4143,25.4213,25.3864,25.3864,36500.0
2010-12-14 15:35:00,36.34,36.35,36.26,36.28,77900.0,25.3864,25.3934,25.3305,25.3445,77900.0
2010-12-14 15:40:00,36.29,36.34,36.29,36.31,57100.0,25.3515,25.3864,25.3515,25.3654,57100.0
2010-12-14 15:45:00,36.31,36.36,36.31,36.32,76300.0,25.3654,25.4004,25.3654,25.3724,76300.0
2010-12-14 15:50:00,36.32,36.34,36.31,36.31,86100.0,25.3724,25.3864,25.3654,25.3654,86100.0
2010-12-14 15:55:00,36.31,36.35,36.31,36.34,103800.0,25.3654,25.3934,25.3654,25.3864,103800.0
2010-12-15 09:30:00,36.21,36.28,36.19,36.25,51000.0,25.2956,25.3445,25.2816,25.3235,51000.0
2010-12-15 09:35:00,36.25,36.3,36.14,36.15,28100.0,25.3235,25.3585,25.2467,25.2537,28100.0
2010-12-15 09:40:00,36.16,36.17,36.1,36.15,33700.0,25.2607,25.2676,25.2187,25.2537,33700.0
2010-12-15 09:45:00,36.15,36.21,36.15,36.19,42100.0,25.2537,25.2956,25.2537,25.2816,42100.0
2010-12-15 09:50:00,36.19,36.23,36.18,36.21,21500.0,25.2816,25.3096,25.2746,25.2956,21500.0
2010-12-15 09:55:00,36.2,36.31,36.2,36.3,18200.0,25.2886,25.3654,25.2886,25.3585,18200.0
2010-12-15 10:00:00,36.3,36.31,36.22,36.26,25800.0,25.3585,25.3654,25.3026,25.3305,25800.0
2010-12-15 10:05:00,36.26,36.3,36.23,36.23,18900.0,25.3305,25.3585,25.3096,25.3096,18900.0
2010-12-15 10:10:00,36.24,36.33,36.24,36.32,20700.0,25.3165,25.3794,25.3165,25.3724,20700.0
2010-12-15 10:15:00,36.31,36.33,36.3,36.33,16700.0,25.3654,25.3794,25.3585,25.3794,16700.0
2010-12-15 10:20:00,36.33,36.35,36.31,36.32,16400.0,25.3794,25.3934,25.3654,25.3724,16400.0
2010-12-15 10:25:00,36.31,36.32,36.31,36.31,11500.0,25.3654,25.3724,25.3654,25.3654,11500.0
2010-12-15 10:30:00,36.31,36.35,36.31,36.32,26400.0,25.3654,25.3934,25.3654,25.3724,26400.0
2010-12-15 10:35:00,36.33,36.35,36.32,36.34,11600.0,25.3794,25.3934,25.3724,25.3864,11600.0
2010-12-15 10:40:00,36.34,36.35,36.29,36.3,20200.0,25.3864,25.3934,25.3515,25.3585,20200.0
2010-12-15 10:45:00,36.3,36.31,36.26,36.3,83200.0,25.3585,25.3654,25.3305,25.3585,83200.0
2010-12-15 10:50:00,36.31,36.34,36.31,36.33,41400.0,25.3654,25.3864,25.3654,25.3794,41400.0
2010-12-15 10:55:00,36.33,36.33,36.31,36.32,64000.0,25.3794,25.3794,25.3654,25.3724,64000.0
2010-12-15 11:00:00,36.32,36.37,36.31,36.36,28200.0,25.3724,25.4074,25.3654,25.4004,28200.0
2010-12-15 11:05:00,36.36,36.39,36.36,36.39,29300.0,25.4004,25.4213,25.4004,25.4213,29300.0
2010-12-15 11:10:00,36.4,36.41,36.37,36.38,32000.0,25.4283,25.4353,25.4074,25.4143,32000.0
2010-12-15 11:15:00,36.38,36.39,36.37,36.38,15500.0,25.4143,25.4213,25.4074,25.4143,15500.0
2010-12-15 11:20:00,36.38,36.41,36.37,36.41,34100.0,25.4143,25.4353,25.4074,25.4353,34100.0
2010-12-15 11:25:00,36.41,36.41,36.39,36.39,25100.0,25.4353,25.4353,25.4213,25.4213,25100.0
2010-12-15 11:30:00,36.39,36.41,36.38,36.4,82600.0,25.4213,25.4353,25.4143,25.4283,82600.0
2010-12-15 11:35:00,36.4,36.4,36.28,36.28,84100.0,25.4283,25.4283,25.3445,25.3445,84100.0
2010-12-15 11:40:00,36.28,36.28,36.24,36.27,22400.0,25.3445,25.3445,25.3165,25.3375,22400.0
2010-12-15 11:45:00,36.26,36.27,36.24,36.25,21600.0,25.3305,25.3375,25.3165,25.3235,21600.0
2010-12-15 11:50:00,36.25,36.25,36.22,36.25,34400.0,25.3235,25.3235,25.3026,25.3235,34400.0
2010-12-15 11:55:00,36.24,36.29,36.24,36.28,18100.0,25.3165,25.3515,25.3165,25.3445,18100.0
2010-12-15 12:00:00,36.29,36.31,36.25,36.26,31700.0,25.3515,25.3654,25.3235,25.3305,31700.0
2010-12-15 12:05:00,36.26,36.26,36.25,36.26,6900.0,25.3305,25.3305,25.3235,25.3305,6900.0
2010-12-15 12:10:00,36.25,36.26,36.24,36.24,13400.0,25.3235,25.3305,25.3165,25.3165,13400.0
2010-12-15 12:15:00,36.25,36.31,36.25,36.31,31500.0,25.3235,25.3654,25.3235,25.3654,31500.0
2010-12-15 12:20:00,36.3,36.33,36.3,36.33,11100.0,25.3585,25.3794,25.3585,25.3794,11100.0
2010-12-15 12:25:00,36.32,36.32,36.3,36.3,14800.0,25.3724,25.3724,25.3585,25.3585,14800.0
2010-12-15 12:30:00,36.31,36.31,36.29,36.31,22000.0,25.3654,25.3654,25.3515,25.3654,22000.0
2010-12-15 12:35:00,36.31,36.31,36.29,36.29,11200.0,25.3654,25.3654,25.3515,25.3515,11200.0
2010-12-15 12:40:00,36.29,36.29,36.23,36.23,40600.0,25.3515,25.3515,25.3096,25.3096,40600.0
2010-12-15 12:45:00,36.23,36.24,36.2,36.24,69200.0,25.3096,25.3165,25.2886,25.3165,69200.0
2010-12-15 12:50:00,36.24,36.27,36.23,36.23,27600.0,25.3165,25.3375,25.3096,25.3096,27600.0
2010-12-15 12:55:00,36.22,36.28,36.21,36.27,39000.0,25.3026,25.3445,25.2956,25.3375,39000.0
2010-12-15 13:00:00,36.28,36.28,36.21,36.24,21800.0,25.3445,25.3445,25.2956,25.3165,21800.0
2010-12-15 13:05:00,36.24,36.25,36.24,36.24,6300.0,25.3165,25.3235,25.3165,25.3165,6300.0
2010-12-15 13:10:00,36.24,36.25,36.24,36.25,7500.0,25.3165,25.3235,25.3165,25.3235,7500.0
2010-12-15 13:15:00,36.24,36.24,36.22,36.23,18500.0,25.3165,25.3165,25.3026,25.3096,18500.0
2010-12-15 13:20:00,36.22,36.25,36.22,36.25,10500.0,25.3026,25.3235,25.3026,25.3235,10500.0
2010-12-15 13:25:00,36.25,36.25,36.23,36.25,12200.0,25.3235,25.3235,25.3096,25.3235,12200.0
2010-12-15 13:30:00,36.24,36.26,36.24,36.25,13800.0,25.3165,25.3305,25.3165,25.3235,13800.0
2010-12-15 13:35:00,36.25,36.25,36.21,36.25,18500.0,25.3235,25.3235,25.2956,25.3235,18500.0
2010-12-15 13:40:00,36.25,36.25,36.23,36.24,5000.0,25.3235,25.3235,25.3096,25.3165,5000.0
2010-12-15 13:45:00,36.23,36.27,36.23,36.26,12500.0,25.3096,25.3375,25.3096,25.3305,12500.0
2010-12-15 13:50:00,36.27,36.28,36.25,36.26,27800.0,25.3375,25.3445,25.3235,25.3305,27800.0
2010-12-15 13:55:00,36.26,36.31,36.26,36.28,46000.0,25.3305,25.3654,25.3305,25.3445,46000.0
2010-12-15 14:00:00,36.28,36.29,36.28,36.28,9900.0,25.3445,25.3515,25.3445,25.3445,9900.0
2010-12-15 14:05:00,36.28,36.28,36.24,36.25,12100.0,25.3445,25.3445,25.3165,25.3235,12100.0
2010-12-15 14:10:00,36.25,36.25,36.22,36.23,9700.0,25.3235,25.3235,25.3026,25.3096,9700.0
2010-12-15 14:15:00,36.23,36.28,36.23,36.26,22700.0,25.3096,25.3445,25.3096,25.3305,22700.0
2010-12-15 14:20:00,36.27,36.27,36.24,36.25,12400.0,25.3375,25.3375,25.3165,25.3235,12400.0
2010-12-15 14:25:00,36.25,36.25,36.23,36.24,10700.0,25.3235,25.3235,25.3096,25.3165,10700.0
2010-12-15 14:30:00,36.23,36.24,36.19,36.23,61500.0,25.3096,25.3165,25.2816,25.3096,61500.0
2010-12-15 14:35:00,36.24,36.24,36.2,36.21,25100.0,25.3165,25.3165,25.2886,25.2956,25100.0
2010-12-15 14:40:00,36.21,36.22,36.2,36.21,26500.0,25.2956,25.3026,25.2886,25.2956,26500.0
2010-12-15 14:45:00,36.22,36.26,36.21,36.23,44800.0,25.3026,25.3305,25.2956,25.3096,44800.0
2010-12-15 14:50:00,36.24,36.25,36.2,36.23,36800.0,25.3165,25.3235,25.2886,25.3096,36800.0
2010-12-15 14:55:00,36.22,36.26,36.2,36.25,67900.0,25.3026,25.3305,25.2886,25.3235,67900.0
2010-12-15 15:00:00,36.24,36.29,36.24,36.28,69900.0,25.3165,25.3515,25.3165,25.3445,69900.0
2010-12-15 15:05:00,36.28,36.29,36.26,36.28,46200.0,25.3445,25.3515,25.3305,25.3445,46200.0
2010-12-15 15:10:00,36.28,36.29,36.24,36.24,52800.0,25.3445,25.3515,25.3165,25.3165,52800.0
2010-12-15 15:15:00,36.25,36.27,36.21,36.26,81600.0,25.3235,25.3375,25.2956,25.3305,81600.0
2010-12-15 15:20:00,36.25,36.29,36.22,36.29,61900.0,25.3235,25.3515,25.3026,25.3515,61900.0
2010-12-15 15:25:00,36.3,36.31,36.26,36.27,69800.0,25.3585,25.3654,25.3305,25.3375,69800.0
2010-12-15 15:30:00,36.27,36.27,36.24,36.26,92000.0,25.3375,25.3375,25.3165,25.3305,92000.0
2010-12-15 15:35:00,36.26,36.29,36.25,36.27,92100.0,25.3305,25.3515,25.3235,25.3375,92100.0
2010-12-15 15:40:00,36.27,36.28,36.17,36.17,113700.0,25.3375,25.3445,25.2676,25.2676,113700.0
2010-12-15 15:45:00,36.17,36.17,36.08,36.13,182200.0,25.2676,25.2676,25.2048,25.2397,182200.0
2010-12-15 15:50:00,36.13,36.2,36.12,36.17,164900.0,25.2397,25.2886,25.2327,25.2676,164900.0
2010-12-15 15:55:00,36.17,36.18,36.13,36.17,247400.0,25.2676,25.2746,25.2397,25.2676,247400.0
2010-12-16 09:30:00,36.36,36.41,36.25,36.26,47600.0,25.4004,25.4353,25.3235,25.3305,47600.0
2010-12-16 09:35:00,36.24,36.33,36.21,36.25,24200.0,25.3165,25.3794,25.2956,25.3235,24200.0
2010-12-16 09:40:00,36.25,36.28,36.16,36.17,35700.0,25.3235,25.3445,25.2607,25.2676,35700.0
2010-12-16 09:45:00,36.17,36.18,36.13,36.15,24500.0,25.2676,25.2746,25.2397,25.2537,24500.0
2010-12-16 09:50:00,36.15,36.15,36.09,36.11,35200.0,25.2537,25.2537,25.2117,25.2257,35200.0
2010-12-16 09:55:00,36.11,36.12,36.0,36.01,36700.0,25.2257,25.2327,25.1489,25.1559,36700.0
2010-12-16 10:00:00,36.01,36.15,36.0,36.14,71500.0,25.1559,25.2537,25.1489,25.2467,71500.0
2010-12-16 10:05:00,36.14,36.14,36.07,36.11,25900.0,25.2467,25.2467,25.1978,25.2257,25900.0
2010-12-16 10:10:00,36.1,36.1,36.05,36.09,19800.0,25.2187,25.2187,25.1838,25.2117,19800.0
2010-12-16 10:15:00,36.1,36.15,36.07,36.15,21800.0,25.2187,25.2537,25.1978,25.2537,21800.0
2010-12-16 10:20:00,36.15,36.16,36.14,36.14,15500.0,25.2537,25.2607,25.2467,25.2467,15500.0
2010-12-16 10:25:00,36.14,36.15,36.07,36.08,28600.0,25.2467,25.2537,25.1978,25.2048,28600.0
2010-12-16 10:30:00,36.07,36.09,36.04,36.08,17100.0,25.1978,25.2117,25.1768,25.2048,17100.0
2010-12-16 10:35:00,36.07,36.13,36.06,36.13,23200.0,25.1978,25.2397,25.1908,25.2397,23200.0
2010-12-16 10:40:00,36.13,36.13,36.1,36.11,16100.0,25.2397,25.2397,25.2187,25.2257,16100.0
2010-12-16 10:45:00,36.12,36.15,36.11,36.13,15600.0,25.2327,25.2537,25.2257,25.2397,15600.0
2010-12-16 10:50:00,36.12,36.17,36.09,36.09,55400.0,25.2327,25.2676,25.2117,25.2117,55400.0
2010-12-16 10:55:00,36.1,36.14,36.08,36.13,23800.0,25.2187,25.2467,25.2048,25.2397,23800.0
2010-12-16 11:00:00,36.14,36.15,36.08,36.08,21000.0,25.2467,25.2537,25.2048,25.2048,21000.0
2010-12-16 11:05:00,36.08,36.08,36.05,36.07,23700.0,25.2048,25.2048,25.1838,25.1978,23700.0
2010-12-16 11:10:00,36.07,36.15,36.06,36.14,30000.0,25.1978,25.2537,25.1908,25.2467,30000.0
2010-12-16 11:15:00,36.14,36.16,36.14,36.14,24000.0,25.2467,25.2607,25.2467,25.2467,24000.0
2010-12-16 11:20:00,36.14,36.15,36.14,36.15,3600.0,25.2467,25.2537,25.2467,25.2537,3600.0
2010-12-16 11:25:00,36.14,36.15,36.13,36.13,16300.0,25.2467,25.2537,25.2397,25.2397,16300.0
2010-12-16 11:30:00,36.13,36.13,36.1,36.1,24300.0,25.2397,25.2397,25.2187,25.2187,24300.0
2010-12-16 11:35:00,36.1,36.11,36.1,36.11,14800.0,25.2187,25.2257,25.2187,25.2257,14800.0
2010-12-16 11:40:00,36.11,36.12,36.11,36.11,13600.0,25.2257,25.2327,25.2257,25.2257,13600.0
2010-12-16 11:45:00,36.12,36.12,36.08,36.09,25700.0,25.2327,25.2327,25.2048,25.2117,25700.0
2010-12-16 11:50:00,36.09,36.12,36.08,36.11,15900.0,25.2117,25.2327,25.2048,25.2257,15900.0
2010-12-16 11:55:00,36.11,36.13,36.1,36.13,21300.0,25.2257,25.2397,25.2187,25.2397,21300.0
2010-12-16 12:00:00,36.13,36.13,36.11,36.13,16700.0,25.2397,25.2397,25.2257,25.2397,16700.0
2010-12-16 12:05:00,36.12,36.13,36.11,36.11,8300.0,25.2327,25.2397,25.2257,25.2257,8300.0
2010-12-16 12:10:00,36.11,36.13,36.1,36.1,18700.0,25.2257,25.2397,25.2187,25.2187,18700.0
2010-12-16 12:15:00,36.1,36.1,36.09,36.1,3400.0,25.2187,25.2187,25.2117,25.2187,3400.0
2010-12-16 12:20:00,36.09,36.1,36.07,36.07,16600.0,25.2117,25.2187,25.1978,25.1978,16600.0
2010-12-16 12:25:00,36.07,36.08,36.04,36.04,14700.0,25.1978,25.2048,25.1768,25.1768,14700.0
2010-12-16 12:30:00,36.05,36.07,36.04,36.07,18200.0,25.1838,25.1978,25.1768,25.1978,18200.0
2010-12-16 12:35:00,36.07,36.1,36.07,36.1,24700.0,25.1978,25.2187,25.1978,25.2187,24700.0
2010-12-16 12:40:00,36.09,36.13,36.09,36.13,14400.0,25.2117,25.2397,25.2117,25.2397,14400.0
2010-12-16 12:45:00,36.14,36.14,36.13,36.13,5400.0,25.2467,25.2467,25.2397,25.2397,5400.0
2010-12-16 12:50:00,36.13,36.17,36.13,36.17,11100.0,25.2397,25.2676,25.2397,25.2676,11100.0
2010-12-16 12:55:00,36.17,36.18,36.13,36.13,17800.0,25.2676,25.2746,25.2397,25.2397,17800.0
2010-12-16 13:00:00,36.14,36.14,36.12,36.14,17800.0,25.2467,25.2467,25.2327,25.2467,17800.0
2010-12-16 13:05:00,36.13,36.13,36.11,36.11,3300.0,25.2397,25.2397,25.2257,25.2257,3300.0
2010-12-16 13:10:00,36.12,36.12,36.1,36.11,9000.0,25.2327,25.2327,25.2187,25.2257,9000.0
2010-12-16 13:15:00,36.1,36.11,36.09,36.1,13500.0,25.2187,25.2257,25.2117,25.2187,13500.0
2010-12-16 13:20:00,36.1,36.12,36.1,36.1,14100.0,25.2187,25.2327,25.2187,25.2187,14100.0
2010-12-16 13:25:00,36.1,36.11,36.09,36.09,8400.0,25.2187,25.2257,25.2117,25.2117,8400.0
2010-12-16 13:30:00,36.1,36.1,36.05,36.06,11100.0,25.2187,25.2187,25.1838,25.1908,11100.0
2010-12-16 13:35:00,36.05,36.07,36.05,36.07,7600.0,25.1838,25.1978,25.1838,25.1978,7600.0
2010-12-16 13:40:00,36.07,36.11,36.07,36.1,9600.0,25.1978,25.2257,25.1978,25.2187,9600.0
2010-12-16 13:45:00,36.11,36.11,36.1,36.11,7900.0,25.2257,25.2257,25.2187,25.2257,7900.0
2010-12-16 13:50:00,36.1,36.12,36.1,36.12,9000.0,25.2187,25.2327,25.2187,25.2327,9000.0
2010-12-16 13:55:00,36.11,36.12,36.06,36.06,18100.0,25.2257,25.2327,25.1908,25.1908,18100.0
2010-12-16 14:00:00,36.07,36.1,36.06,36.08,22300.0,25.1978,25.2187,25.1908,25.2048,22300.0
2010-12-16 14:05:00,36.08,36.09,36.07,36.09,8400.0,25.2048,25.2117,25.1978,25.2117,8400.0
2010-12-16 14:10:00,36.08,36.09,36.08,36.09,7300.0,25.2048,25.2117,25.2048,25.2117,7300.0
2010-12-16 14:15:00,36.08,36.09,36.08,36.09,5100.0,25.2048,25.2117,25.2048,25.2117,5100.0
2010-12-16 14:20:00,36.09,36.12,36.08,36.12,24700.0,25.2117,25.2327,25.2048,25.2327,24700.0
2010-12-16 14:25:00,36.12,36.15,36.12,36.15,18900.0,25.2327,25.2537,25.2327,25.2537,18900.0
2010-12-16 14:30:00,36.15,36.17,36.13,36.17,26900.0,25.2537,25.2676,25.2397,25.2676,26900.0
2010-12-16 14:35:00,36.17,36.22,36.16,36.21,18900.0,25.2676,25.3026,25.2607,25.2956,18900.0
2010-12-16 14:40:00,36.21,36.22,36.19,36.22,29000.0,25.2956,25.3026,25.2816,25.3026,29000.0
2010-12-16 14:45:00,36.22,36.24,36.2,36.23,23300.0,25.3026,25.3165,25.2886,25.3096,23300.0
2010-12-16 14:50:00,36.22,36.23,36.2,36.23,18200.0,25.3026,25.3096,25.2886,25.3096,18200.0
2010-12-16 14:55:00,36.22,36.23,36.2,36.21,58100.0,25.3026,25.3096,25.2886,25.2956,58100.0
2010-12-16 15:00:00,36.22,36.26,36.22,36.25,38300.0,25.3026,25.3305,25.3026,25.3235,38300.0
2010-12-16 15:05:00,36.24,36.25,36.22,36.24,16100.0,25.3165,25.3235,25.3026,25.3165,16100.0
2010-12-16 15:10:00,36.24,36.24,36.2,36.22,27700.0,25.3165,25.3165,25.2886,25.3026,27700.0
2010-12-16 15:15:00,36.21,36.22,36.19,36.19,43500.0,25.2956,25.3026,25.2816,25.2816,43500.0
2010-12-16 15:20:00,36.18,36.18,36.13,36.13,35300.0,25.2746,25.2746,25.2397,25.2397,35300.0
2010-12-16 15:25:00,36.14,36.2,36.13,36.19,52800.0,25.2467,25.2886,25.2397,25.2816,52800.0
2010-12-16 15:30:00,36.19,36.21,36.19,36.19,31900.0,25.2816,25.2956,25.2816,25.2816,31900.0
2010-12-16 15:35:00,36.19,36.21,36.19,36.21,32200.0,25.2816,25.2956,25.2816,25.2956,32200.0
2010-12-16 15:40:00,36.2,36.21,36.2,36.21,20900.0,25.2886,25.2956,25.2886,25.2956,20900.0
2010-12-16 15:45:00,36.2,36.23,36.2,36.22,38000.0,25.2886,25.3096,25.2886,25.3026,38000.0
2010-12-16 15:50:00,36.22,36.24,36.21,36.22,58500.0,25.3026,25.3165,25.2956,25.3026,58500.0
2010-12-16 15:55:00,36.22,36.25,36.21,36.25,96400.0,25.3026,25.3235,25.2956,25.3235,96400.0
2010-12-17 09:30:00,36.33,36.36,36.18,36.19,519300.0,25.3794,25.4004,25.2746,25.2816,519300.0
2010-12-17 09:35:00,36.2,36.24,36.18,36.19,24200.0,25.2886,25.3165,25.2746,25.2816,24200.0
2010-12-17 09:40:00,36.19,36.2,36.08,36.08,29000.0,25.2816,25.2886,25.2048,25.2048,29000.0
2010-12-17 09:45:00,36.08,36.18,36.08,36.16,19600.0,25.2048,25.2746,25.2048,25.2607,19600.0
2010-12-17 09:50:00,36.16,36.19,36.15,36.16,15200.0,25.2607,25.2816,25.2537,25.2607,15200.0
2010-12-17 09:55:00,36.17,36.18,36.16,36.17,14300.0,25.2676,25.2746,25.2607,25.2676,14300.0
2010-12-17 10:00:00,36.18,36.2,36.16,36.2,16900.0,25.2746,25.2886,25.2607,25.2886,16900.0
2010-12-17 10:05:00,36.19,36.26,36.19,36.25,35600.0,25.2816,25.3305,25.2816,25.3235,35600.0
2010-12-17 10:10:00,36.25,36.25,36.24,36.24,9500.0,25.3235,25.3235,25.3165,25.3165,9500.0
2010-12-17 10:15:00,36.25,36.25,36.23,36.25,9800.0,25.3235,25.3235,25.3096,25.3235,9800.0
2010-12-17 10:20:00,36.25,36.25,36.24,36.25,18400.0,25.3235,25.3235,25.3165,25.3235,18400.0
2010-12-17 10:25:00,36.24,36.25,36.21,36.22,11300.0,25.3165,25.3235,25.2956,25.3026,11300.0
2010-12-17 10:30:00,36.22,36.23,36.21,36.21,6600.0,25.3026,25.3096,25.2956,25.2956,6600.0
2010-12-17 10:35:00,36.22,36.25,36.21,36.24,17500.0,25.3026,25.3235,25.2956,25.3165,17500.0
2010-12-17 10:40:00,36.24,36.24,36.18,36.19,16200.0,25.3165,25.3165,25.2746,25.2816,16200.0
2010-12-17 10:45:00,36.17,36.18,36.14,36.17,21300.0,25.2676,25.2746,25.2467,25.2676,21300.0
2010-12-17 10:50:00,36.18,36.18,36.16,36.17,10100.0,25.2746,25.2746,25.2607,25.2676,10100.0
2010-12-17 10:55:00,36.17,36.18,36.16,36.17,15600.0,25.2676,25.2746,25.2607,25.2676,15600.0
2010-12-17 11:00:00,36.17,36.18,36.15,36.15,17700.0,25.2676,25.2746,25.2537,25.2537,17700.0
2010-12-17 11:05:00,36.15,36.17,36.14,36.14,12700.0,25.2537,25.2676,25.2467,25.2467,12700.0
2010-12-17 11:10:00,36.15,36.16,36.14,36.16,8600.0,25.2537,25.2607,25.2467,25.2607,8600.0
2010-12-17 11:15:00,36.16,36.17,36.15,36.15,8300.0,25.2607,25.2676,25.2537,25.2537,8300.0
2010-12-17 11:20:00,36.16,36.17,36.15,36.17,9000.0,25.2607,25.2676,25.2537,25.2676,9000.0
2010-12-17 11:25:00,36.17,36.18,36.16,36.16,8500.0,25.2676,25.2746,25.2607,25.2607,8500.0
2010-12-17 11:30:00,36.17,36.19,36.17,36.19,13600.0,25.2676,25.2816,25.2676,25.2816,13600.0
2010-12-17 11:35:00,36.18,36.19,36.18,36.19,12500.0,25.2746,25.2816,25.2746,25.2816,12500.0
2010-12-17 11:40:00,36.19,36.2,36.18,36.19,12100.0,25.2816,25.2886,25.2746,25.2816,12100.0
2010-12-17 11:45:00,36.2,36.2,36.16,36.17,13000.0,25.2886,25.2886,25.2607,25.2676,13000.0
2010-12-17 11:50:00,36.17,36.18,36.16,36.17,6900.0,25.2676,25.2746,25.2607,25.2676,6900.0
2010-12-17 11:55:00,36.17,36.17,36.14,36.16,7800.0,25.2676,25.2676,25.2467,25.2607,7800.0
2010-12-17 12:00:00,36.16,36.17,36.14,36.14,7500.0,25.2607,25.2676,25.2467,25.2467,7500.0
2010-12-17 12:05:00,36.14,36.14,36.13,36.14,3200.0,25.2467,25.2467,25.2397,25.2467,3200.0
2010-12-17 12:10:00,36.14,36.15,36.13,36.14,6900.0,25.2467,25.2537,25.2397,25.2467,6900.0
2010-12-17 12:15:00,36.14,36.15,36.13,36.13,9800.0,25.2467,25.2537,25.2397,25.2397,9800.0
2010-12-17 12:20:00,36.13,36.14,36.12,36.13,6400.0,25.2397,25.2467,25.2327,25.2397,6400.0
2010-12-17 12:25:00,36.13,36.15,36.13,36.15,5700.0,25.2397,25.2537,25.2397,25.2537,5700.0
2010-12-17 12:30:00,36.15,36.17,36.15,36.17,7200.0,25.2537,25.2676,25.2537,25.2676,7200.0
2010-12-17 12:35:00,36.17,36.17,36.16,36.17,4700.0,25.2676,25.2676,25.2607,25.2676,4700.0
2010-12-17 12:40:00,36.17,36.18,36.16,36.18,5400.0,25.2676,25.2746,25.2607,25.2746,5400.0
2010-12-17 12:45:00,36.17,36.18,36.17,36.17,4000.0,25.2676,25.2746,25.2676,25.2676,4000.0
2010-12-17 12:50:00,36.17,36.18,36.17,36.18,9600.0,25.2676,25.2746,25.2676,25.2746,9600.0
2010-12-17 12:55:00,36.17,36.2,36.17,36.2,16300.0,25.2676,25.2886,25.2676,25.2886,16300.0
2010-12-17 13:00:00,36.19,36.21,36.19,36.19,32700.0,25.2816,25.2956,25.2816,25.2816,32700.0
2010-12-17 13:05:00,36.19,36.2,36.19,36.2,10600.0,25.2816,25.2886,25.2816,25.2886,10600.0
2010-12-17 13:10:00,36.19,36.21,36.19,36.19,17700.0,25.2816,25.2956,25.2816,25.2816,17700.0
2010-12-17 13:15:00,36.2,36.21,36.19,36.21,15900.0,25.2886,25.2956,25.2816,25.2956,15900.0
2010-12-17 13:20:00,36.21,36.21,36.2,36.21,2600.0,25.2956,25.2956,25.2886,25.2956,2600.0
2010-12-17 13:25:00,36.21,36.21,36.2,36.2,15500.0,25.2956,25.2956,25.2886,25.2886,15500.0
2010-12-17 13:30:00,36.19,36.21,36.19,36.21,11300.0,25.2816,25.2956,25.2816,25.2956,11300.0
2010-12-17 13:35:00,36.21,36.22,36.21,36.21,9000.0,25.2956,25.3026,25.2956,25.2956,9000.0
2010-12-17 13:40:00,36.22,36.23,36.22,36.22,19700.0,25.3026,25.3096,25.3026,25.3026,19700.0
2010-12-17 13:45:00,36.23,36.23,36.22,36.23,10800.0,25.3096,25.3096,25.3026,25.3096,10800.0
2010-12-17 13:50:00,36.23,36.23,36.14,36.14,64500.0,25.3096,25.3096,25.2467,25.2467,64500.0
2010-12-17 13:55:00,36.15,36.15,36.14,36.15,17500.0,25.2537,25.2537,25.2467,25.2537,17500.0
2010-12-17 14:00:00,36.15,36.16,36.14,36.15,24500.0,25.2537,25.2607,25.2467,25.2537,24500.0
2010-12-17 14:05:00,36.14,36.15,36.12,36.13,35400.0,25.2467,25.2537,25.2327,25.2397,35400.0
2010-12-17 14:10:00,36.13,36.17,36.13,36.17,8800.0,25.2397,25.2676,25.2397,25.2676,8800.0
2010-12-17 14:15:00,36.16,36.21,36.16,36.21,5500.0,25.2607,25.2956,25.2607,25.2956,5500.0
2010-12-17 14:20:00,36.2,36.23,36.2,36.23,8300.0,25.2886,25.3096,25.2886,25.3096,8300.0
2010-12-17 14:25:00,36.22,36.23,36.22,36.23,5000.0,25.3026,25.3096,25.3026,25.3096,5000.0
2010-12-17 14:30:00,36.22,36.23,36.2,36.2,11200.0,25.3026,25.3096,25.2886,25.2886,11200.0
2010-12-17 14:35:00,36.2,36.23,36.2,36.23,13000.0,25.2886,25.3096,25.2886,25.3096,13000.0
2010-12-17 14:40:00,36.23,36.23,36.22,36.23,17200.0,25.3096,25.3096,25.3026,25.3096,17200.0
2010-12-17 14:45:00,36.23,36.23,36.22,36.23,7800.0,25.3096,25.3096,25.3026,25.3096,7800.0
2010-12-17 14:50:00,36.23,36.23,36.22,36.23,10300.0,25.3096,25.3096,25.3026,25.3096,10300.0
2010-12-17 14:55:00,36.23,36.23,36.22,36.23,5900.0,25.3096,25.3096,25.3026,25.3096,5900.0
2010-12-17 15:00:00,36.22,36.23,36.22,36.23,26000.0,25.3026,25.3096,25.3026,25.3096,26000.0
2010-12-17 15:05:00,36.23,36.23,36.22,36.23,10600.0,25.3096,25.3096,25.3026,25.3096,10600.0
2010-12-17 15:10:00,36.22,36.23,36.18,36.21,30400.0,25.3026,25.3096,25.2746,25.2956,30400.0
2010-12-17 15:15:00,36.21,36.23,36.2,36.22,17400.0,25.2956,25.3096,25.2886,25.3026,17400.0
2010-12-17 15:20:00,36.23,36.23,36.22,36.22,13800.0,25.3096,25.3096,25.3026,25.3026,13800.0
2010-12-17 15:25:00,36.23,36.23,36.22,36.22,14000.0,25.3096,25.3096,25.3026,25.3026,14000.0
2010-12-17 15:30:00,36.23,36.23,36.21,36.21,34900.0,25.3096,25.3096,25.2956,25.2956,34900.0
2010-12-17 15:35:00,36.22,36.22,36.19,36.2,29400.0,25.3026,25.3026,25.2816,25.2886,29400.0
2010-12-17 15:40:00,36.19,36.2,36.18,36.18,18300.0,25.2816,25.2886,25.2746,25.2746,18300.0
2010-12-17 15:45:00,36.19,36.25,36.19,36.25,78900.0,25.2816,25.3235,25.2816,25.3235,78900.0
2010-12-17 15:50:00,36.24,36.26,36.19,36.23,100800.0,25.3165,25.3305,25.2816,25.3096,100800.0
2010-12-17 15:55:00,36.23,36.29,36.23,36.28,147100.0,25.3096,25.3515,25.3096,25.3445,147100.0
2010-12-20 09:30:00,36.41,36.48,36.35,36.38,47400.0,25.4353,25.4842,25.3934,25.4143,47400.0
2010-12-20 09:35:00,36.37,36.4,36.35,36.38,18900.0,25.4074,25.4283,25.3934,25.4143,18900.0
2010-12-20 09:40:00,36.38,36.4,36.33,36.38,23200.0,25.4143,25.4283,25.3794,25.4143,23200.0
2010-12-20 09:45:00,36.36,36.37,36.32,36.33,10300.0,25.4004,25.4074,25.3724,25.3794,10300.0
2010-12-20 09:50:00,36.33,36.35,36.3,36.3,26300.0,25.3794,25.3934,25.3585,25.3585,26300.0
2010-12-20 09:55:00,36.3,36.31,36.28,36.29,17000.0,25.3585,25.3654,25.3445,25.3515,17000.0
2010-12-20 10:00:00,36.29,36.31,36.26,36.3,34400.0,25.3515,25.3654,25.3305,25.3585,34400.0
2010-12-20 10:05:00,36.3,36.31,36.27,36.28,13000.0,25.3585,25.3654,25.3375,25.3445,13000.0
2010-12-20 10:10:00,36.28,36.28,36.19,36.21,32900.0,25.3445,25.3445,25.2816,25.2956,32900.0
2010-12-20 10:15:00,36.21,36.22,36.15,36.21,29300.0,25.2956,25.3026,25.2537,25.2956,29300.0
2010-12-20 10:20:00,36.2,36.21,36.17,36.18,15800.0,25.2886,25.2956,25.2676,25.2746,15800.0
2010-12-20 10:25:00,36.18,36.19,36.17,36.18,7400.0,25.2746,25.2816,25.2676,25.2746,7400.0
2010-12-20 10:30:00,36.18,36.23,36.18,36.22,17400.0,25.2746,25.3096,25.2746,25.3026,17400.0
2010-12-20 10:35:00,36.22,36.23,36.19,36.2,28200.0,25.3026,25.3096,25.2816,25.2886,28200.0
2010-12-20 10:40:00,36.2,36.22,36.19,36.21,17200.0,25.2886,25.3026,25.2816,25.2956,17200.0
2010-12-20 10:45:00,36.21,36.22,36.18,36.19,13200.0,25.2956,25.3026,25.2746,25.2816,13200.0
2010-12-20 10:50:00,36.2,36.21,36.16,36.17,8500.0,25.2886,25.2956,25.2607,25.2676,8500.0
2010-12-20 10:55:00,36.17,36.17,36.14,36.15,12500.0,25.2676,25.2676,25.2467,25.2537,12500.0
2010-12-20 11:00:00,36.14,36.2,36.14,36.18,15100.0,25.2467,25.2886,25.2467,25.2746,15100.0
2010-12-20 11:05:00,36.17,36.18,36.14,36.16,7600.0,25.2676,25.2746,25.2467,25.2607,7600.0
2010-12-20 11:10:00,36.15,36.17,36.15,36.17,10300.0,25.2537,25.2676,25.2537,25.2676,10300.0
2010-12-20 11:15:00,36.17,36.17,36.13,36.14,8300.0,25.2676,25.2676,25.2397,25.2467,8300.0
2010-12-20 11:20:00,36.14,36.14,36.12,36.13,5600.0,25.2467,25.2467,25.2327,25.2397,5600.0
2010-12-20 11:25:00,36.13,36.15,36.13,36.15,14000.0,25.2397,25.2537,25.2397,25.2537,14000.0
2010-12-20 11:30:00,36.15,36.17,36.14,36.17,17300.0,25.2537,25.2676,25.2467,25.2676,17300.0
2010-12-20 11:35:00,36.17,36.2,36.17,36.2,10000.0,25.2676,25.2886,25.2676,25.2886,10000.0
2010-12-20 11:40:00,36.2,36.21,36.18,36.18,17400.0,25.2886,25.2956,25.2746,25.2746,17400.0
2010-12-20 11:45:00,36.18,36.18,36.12,36.13,21500.0,25.2746,25.2746,25.2327,25.2397,21500.0
2010-12-20 11:50:00,36.12,36.18,36.11,36.15,22600.0,25.2327,25.2746,25.2257,25.2537,22600.0
2010-12-20 11:55:00,36.15,36.15,36.12,36.15,9800.0,25.2537,25.2537,25.2327,25.2537,9800.0
2010-12-20 12:00:00,36.15,36.16,36.15,36.15,6700.0,25.2537,25.2607,25.2537,25.2537,6700.0
2010-12-20 12:05:00,36.15,36.19,36.15,36.19,33500.0,25.2537,25.2816,25.2537,25.2816,33500.0
2010-12-20 12:10:00,36.18,36.21,36.18,36.21,15500.0,25.2746,25.2956,25.2746,25.2956,15500.0
2010-12-20 12:15:00,36.21,36.23,36.2,36.22,15200.0,25.2956,25.3096,25.2886,25.3026,15200.0
2010-12-20 12:20:00,36.22,36.23,36.21,36.21,8400.0,25.3026,25.3096,25.2956,25.2956,8400.0
2010-12-20 12:25:00,36.21,36.25,36.21,36.21,24700.0,25.2956,25.3235,25.2956,25.2956,24700.0
2010-12-20 12:30:00,36.21,36.28,36.21,36.26,40600.0,25.2956,25.3445,25.2956,25.3305,40600.0
2010-12-20 12:35:00,36.27,36.28,36.27,36.27,6400.0,25.3375,25.3445,25.3375,25.3375,6400.0
2010-12-20 12:40:00,36.26,36.29,36.25,36.29,12800.0,25.3305,25.3515,25.3235,25.3515,12800.0
2010-12-20 12:45:00,36.29,36.31,36.27,36.27,10100.0,25.3515,25.3654,25.3375,25.3375,10100.0
2010-12-20 12:50:00,36.28,36.29,36.27,36.28,8000.0,25.3445,25.3515,25.3375,25.3445,8000.0
2010-12-20 12:55:00,36.27,36.29,36.26,36.28,12300.0,25.3375,25.3515,25.3305,25.3445,12300.0
2010-12-20 13:00:00,36.28,36.29,36.28,36.28,36700.0,25.3445,25.3515,25.3445,25.3445,36700.0
2010-12-20 13:05:00,36.28,36.29,36.28,36.28,5300.0,25.3445,25.3515,25.3445,25.3445,5300.0
2010-12-20 13:10:00,36.29,36.29,36.28,36.28,7600.0,25.3515,25.3515,25.3445,25.3445,7600.0
2010-12-20 13:15:00,36.28,36.29,36.28,36.28,5400.0,25.3445,25.3515,25.3445,25.3445,5400.0
2010-12-20 13:20:00,36.28,36.31,36.27,36.29,68500.0,25.3445,25.3654,25.3375,25.3515,68500.0
2010-12-20 13:25:00,36.29,36.31,36.29,36.3,51100.0,25.3515,25.3654,25.3515,25.3585,51100.0
2010-12-20 13:30:00,36.3,36.31,36.28,36.29,8400.0,25.3585,25.3654,25.3445,25.3515,8400.0
2010-12-20 13:35:00,36.29,36.34,36.28,36.34,12900.0,25.3515,25.3864,25.3445,25.3864,12900.0
2010-12-20 13:40:00,36.34,36.34,36.33,36.34,6700.0,25.3864,25.3864,25.3794,25.3864,6700.0
2010-12-20 13:45:00,36.33,36.36,36.33,36.34,21100.0,25.3794,25.4004,25.3794,25.3864,21100.0
2010-12-20 13:50:00,36.34,36.34,36.31,36.32,6000.0,25.3864,25.3864,25.3654,25.3724,6000.0
2010-12-20 13:55:00,36.32,36.35,36.31,36.35,7700.0,25.3724,25.3934,25.3654,25.3934,7700.0
2010-12-20 14:00:00,36.35,36.4,36.33,36.38,28700.0,25.3934,25.4283,25.3794,25.4143,28700.0
2010-12-20 14:05:00,36.38,36.42,36.35,36.42,25900.0,25.4143,25.4423,25.3934,25.4423,25900.0
2010-12-20 14:10:00,36.41,36.44,36.4,36.41,15500.0,25.4353,25.4563,25.4283,25.4353,15500.0
2010-12-20 14:15:00,36.4,36.44,36.4,36.43,16200.0,25.4283,25.4563,25.4283,25.4493,16200.0
2010-12-20 14:20:00,36.42,36.43,36.39,36.39,7300.0,25.4423,25.4493,25.4213,25.4213,7300.0
2010-12-20 14:25:00,36.39,36.39,36.37,36.37,10600.0,25.4213,25.4213,25.4074,25.4074,10600.0
2010-12-20 14:30:00,36.37,36.39,36.37,36.38,17700.0,25.4074,25.4213,25.4074,25.4143,17700.0
2010-12-20 14:35:00,36.38,36.39,36.36,36.37,6000.0,25.4143,25.4213,25.4004,25.4074,6000.0
2010-12-20 14:40:00,36.37,36.39,36.36,36.38,12300.0,25.4074,25.4213,25.4004,25.4143,12300.0
2010-12-20 14:45:00,36.38,36.39,36.37,36.39,19900.0,25.4143,25.4213,25.4074,25.4213,19900.0
2010-12-20 14:50:00,36.38,36.39,36.37,36.38,17100.0,25.4143,25.4213,25.4074,25.4143,17100.0
2010-12-20 14:55:00,36.38,36.39,36.35,36.35,13300.0,25.4143,25.4213,25.3934,25.3934,13300.0
2010-12-20 15:00:00,36.36,36.4,36.35,36.4,24500.0,25.4004,25.4283,25.3934,25.4283,24500.0
2010-12-20 15:05:00,36.4,36.4,36.38,36.39,36100.0,25.4283,25.4283,25.4143,25.4213,36100.0
2010-12-20 15:10:00,36.4,36.4,36.39,36.4,21700.0,25.4283,25.4283,25.4213,25.4283,21700.0
2010-12-20 15:15:00,36.4,36.4,36.37,36.38,38300.0,25.4283,25.4283,25.4074,25.4143,38300.0
2010-12-20 15:20:00,36.38,36.39,36.33,36.33,27900.0,25.4143,25.4213,25.3794,25.3794,27900.0
2010-12-20 15:25:00,36.33,36.34,36.3,36.3,28200.0,25.3794,25.3864,25.3585,25.3585,28200.0
2010-12-20 15:30:00,36.31,36.37,36.3,36.37,45100.0,25.3654,25.4074,25.3585,25.4074,45100.0
2010-12-20 15:35:00,36.37,36.4,36.36,36.37,48500.0,25.4074,25.4283,25.4004,25.4074,48500.0
2010-12-20 15:40:00,36.37,36.38,36.33,36.35,48100.0,25.4074,25.4143,25.3794,25.3934,48100.0
2010-12-20 15:45:00,36.34,36.35,36.25,36.25,70000.0,25.3864,25.3934,25.3235,25.3235,70000.0
2010-12-20 15:50:00,36.26,36.33,36.25,36.33,49500.0,25.3305,25.3794,25.3235,25.3794,49500.0
2010-12-20 15:55:00,36.33,36.33,36.27,36.32,106200.0,25.3794,25.3794,25.3375,25.3724,106200.0
2010-12-21 09:30:00,36.45,36.49,36.38,36.46,98400.0,25.4632,25.4912,25.4143,25.4702,98400.0
2010-12-21 09:35:00,36.45,36.46,36.38,36.4,35100.0,25.4632,25.4702,25.4143,25.4283,35100.0
2010-12-21 09:40:00,36.39,36.45,36.39,36.45,21200.0,25.4213,25.4632,25.4213,25.4632,21200.0
2010-12-21 09:45:00,36.44,36.5,36.43,36.5,25300.0,25.4563,25.4982,25.4493,25.4982,25300.0
2010-12-21 09:50:00,36.5,36.57,36.49,36.57,41700.0,25.4982,25.5471,25.4912,25.5471,41700.0
2010-12-21 09:55:00,36.57,36.59,36.51,36.54,54900.0,25.5471,25.561,25.5052,25.5261,54900.0
2010-12-21 10:00:00,36.54,36.55,36.5,36.51,20400.0,25.5261,25.5331,25.4982,25.5052,20400.0
2010-12-21 10:05:00,36.5,36.51,36.5,36.51,17400.0,25.4982,25.5052,25.4982,25.5052,17400.0
2010-12-21 10:10:00,36.51,36.51,36.41,36.42,27000.0,25.5052,25.5052,25.4353,25.4423,27000.0
2010-12-21 10:15:00,36.41,36.49,36.41,36.49,19600.0,25.4353,25.4912,25.4353,25.4912,19600.0
2010-12-21 10:20:00,36.49,36.51,36.48,36.5,31600.0,25.4912,25.5052,25.4842,25.4982,31600.0
2010-12-21 10:25:00,36.5,36.5,36.44,36.44,26000.0,25.4982,25.4982,25.4563,25.4563,26000.0
2010-12-21 10:30:00,36.43,36.47,36.41,36.46,11400.0,25.4493,25.4772,25.4353,25.4702,11400.0
2010-12-21 10:35:00,36.46,36.47,36.46,36.47,16200.0,25.4702,25.4772,25.4702,25.4772,16200.0
2010-12-21 10:40:00,36.46,36.47,36.42,36.42,18000.0,25.4702,25.4772,25.4423,25.4423,18000.0
2010-12-21 10:45:00,36.43,36.43,36.4,36.41,19800.0,25.4493,25.4493,25.4283,25.4353,19800.0
2010-12-21 10:50:00,36.42,36.43,36.41,36.42,18500.0,25.4423,25.4493,25.4353,25.4423,18500.0
2010-12-21 10:55:00,36.43,36.47,36.42,36.46,13200.0,25.4493,25.4772,25.4423,25.4702,13200.0
2010-12-21 11:00:00,36.47,36.49,36.46,36.48,17600.0,25.4772,25.4912,25.4702,25.4842,17600.0
2010-12-21 11:05:00,36.49,36.51,36.48,36.51,21100.0,25.4912,25.5052,25.4842,25.5052,21100.0
2010-12-21 11:10:00,36.5,36.51,36.5,36.5,12000.0,25.4982,25.5052,25.4982,25.4982,12000.0
2010-12-21 11:15:00,36.5,36.52,36.5,36.51,22100.0,25.4982,25.5121,25.4982,25.5052,22100.0
2010-12-21 11:20:00,36.51,36.52,36.5,36.51,13400.0,25.5052,25.5121,25.4982,25.5052,13400.0
2010-12-21 11:25:00,36.5,36.51,36.47,36.5,22700.0,25.4982,25.5052,25.4772,25.4982,22700.0
2010-12-21 11:30:00,36.5,36.51,36.47,36.5,11100.0,25.4982,25.5052,25.4772,25.4982,11100.0
2010-12-21 11:35:00,36.49,36.51,36.49,36.5,19500.0,25.4912,25.5052,25.4912,25.4982,19500.0
2010-12-21 11:40:00,36.49,36.5,36.48,36.49,6400.0,25.4912,25.4982,25.4842,25.4912,6400.0
2010-12-21 11:45:00,36.5,36.5,36.48,36.49,5800.0,25.4982,25.4982,25.4842,25.4912,5800.0
2010-12-21 11:50:00,36.49,36.5,36.48,36.5,5900.0,25.4912,25.4982,25.4842,25.4982,5900.0
2010-12-21 11:55:00,36.5,36.5,36.47,36.47,19700.0,25.4982,25.4982,25.4772,25.4772,19700.0
2010-12-21 12:00:00,36.48,36.48,36.47,36.48,4900.0,25.4842,25.4842,25.4772,25.4842,4900.0
2010-12-21 12:05:00,36.48,36.48,36.47,36.47,1600.0,25.4842,25.4842,25.4772,25.4772,1600.0
2010-12-21 12:10:00,36.47,36.48,36.47,36.48,2300.0,25.4772,25.4842,25.4772,25.4842,2300.0
2010-12-21 12:15:00,36.48,36.48,36.47,36.48,5400.0,25.4842,25.4842,25.4772,25.4842,5400.0
2010-12-21 12:20:00,36.48,36.48,36.47,36.48,1900.0,25.4842,25.4842,25.4772,25.4842,1900.0
2010-12-21 12:25:00,36.48,36.49,36.47,36.49,4600.0,25.4842,25.4912,25.4772,25.4912,4600.0
2010-12-21 12:30:00,36.49,36.49,36.48,36.49,6900.0,25.4912,25.4912,25.4842,25.4912,6900.0
2010-12-21 12:35:00,36.48,36.49,36.48,36.49,5600.0,25.4842,25.4912,25.4842,25.4912,5600.0
2010-12-21 12:40:00,36.49,36.49,36.44,36.45,13200.0,25.4912,25.4912,25.4563,25.4632,13200.0
2010-12-21 12:45:00,36.45,36.46,36.43,36.43,11600.0,25.4632,25.4702,25.4493,25.4493,11600.0
2010-12-21 12:50:00,36.43,36.44,36.43,36.43,2600.0,25.4493,25.4563,25.4493,25.4493,2600.0
2010-12-21 12:55:00,36.44,36.44,36.43,36.44,3500.0,25.4563,25.4563,25.4493,25.4563,3500.0
2010-12-21 13:00:00,36.44,36.45,36.43,36.44,19000.0,25.4563,25.4632,25.4493,25.4563,19000.0
2010-12-21 13:05:00,36.43,36.43,36.42,36.42,5800.0,25.4493,25.4493,25.4423,25.4423,5800.0
2010-12-21 13:10:00,36.42,36.42,36.4,36.4,14500.0,25.4423,25.4423,25.4283,25.4283,14500.0
2010-12-21 13:15:00,36.4,36.41,36.4,36.4,3600.0,25.4283,25.4353,25.4283,25.4283,3600.0
2010-12-21 13:20:00,36.41,36.41,36.4,36.41,7300.0,25.4353,25.4353,25.4283,25.4353,7300.0
2010-12-21 13:25:00,36.4,36.4,36.36,36.37,16900.0,25.4283,25.4283,25.4004,25.4074,16900.0
2010-12-21 13:30:00,36.38,36.38,36.36,36.38,9300.0,25.4143,25.4143,25.4004,25.4143,9300.0
2010-12-21 13:35:00,36.38,36.39,36.36,36.36,13400.0,25.4143,25.4213,25.4004,25.4004,13400.0
2010-12-21 13:40:00,36.37,36.37,36.36,36.36,1900.0,25.4074,25.4074,25.4004,25.4004,1900.0
2010-12-21 13:45:00,36.37,36.37,36.36,36.36,5500.0,25.4074,25.4074,25.4004,25.4004,5500.0
2010-12-21 13:50:00,36.37,36.38,36.36,36.37,13900.0,25.4074,25.4143,25.4004,25.4074,13900.0
2010-12-21 13:55:00,36.38,36.38,36.35,36.36,15400.0,25.4143,25.4143,25.3934,25.4004,15400.0
2010-12-21 14:00:00,36.35,36.36,36.35,36.35,1800.0,25.3934,25.4004,25.3934,25.3934,1800.0
2010-12-21 14:05:00,36.36,36.36,36.33,36.33,11300.0,25.4004,25.4004,25.3794,25.3794,11300.0
2010-12-21 14:10:00,36.34,36.34,36.32,36.33,11600.0,25.3864,25.3864,25.3724,25.3794,11600.0
2010-12-21 14:15:00,36.32,36.34,36.32,36.32,13400.0,25.3724,25.3864,25.3724,25.3724,13400.0
2010-12-21 14:20:00,36.32,36.33,36.31,36.31,11000.0,25.3724,25.3794,25.3654,25.3654,11000.0
2010-12-21 14:25:00,36.31,36.33,36.31,36.32,10900.0,25.3654,25.3794,25.3654,25.3724,10900.0
2010-12-21 14:30:00,36.33,36.33,36.32,36.33,10400.0,25.3794,25.3794,25.3724,25.3794,10400.0
2010-12-21 14:35:00,36.32,36.33,36.32,36.32,23500.0,25.3724,25.3794,25.3724,25.3724,23500.0
2010-12-21 14:40:00,36.32,36.33,36.32,36.32,8200.0,25.3724,25.3794,25.3724,25.3724,8200.0
2010-12-21 14:45:00,36.32,36.33,36.32,36.32,4400.0,25.3724,25.3794,25.3724,25.3724,4400.0
2010-12-21 14:50:00,36.32,36.33,36.32,36.33,20000.0,25.3724,25.3794,25.3724,25.3794,20000.0
2010-12-21 14:55:00,36.33,36.34,36.32,36.33,29800.0,25.3794,25.3864,25.3724,25.3794,29800.0
2010-12-21 15:00:00,36.34,36.36,36.33,36.36,37600.0,25.3864,25.4004,25.3794,25.4004,37600.0
2010-12-21 15:05:00,36.36,36.37,36.35,36.37,30700.0,25.4004,25.4074,25.3934,25.4074,30700.0
2010-12-21 15:10:00,36.37,36.4,36.37,36.4,17600.0,25.4074,25.4283,25.4074,25.4283,17600.0
2010-12-21 15:15:00,36.4,36.42,36.39,36.41,21000.0,25.4283,25.4423,25.4213,25.4353,21000.0
2010-12-21 15:20:00,36.41,36.41,36.4,36.41,23300.0,25.4353,25.4353,25.4283,25.4353,23300.0
2010-12-21 15:25:00,36.4,36.43,36.4,36.42,35200.0,25.4283,25.4493,25.4283,25.4423,35200.0
2010-12-21 15:30:00,36.43,36.44,36.39,36.44,26700.0,25.4493,25.4563,25.4213,25.4563,26700.0
2010-12-21 15:35:00,36.45,36.45,36.41,36.44,25900.0,25.4632,25.4632,25.4353,25.4563,25900.0
2010-12-21 15:40:00,36.44,36.45,36.42,36.43,21200.0,25.4563,25.4632,25.4423,25.4493,21200.0
2010-12-21 15:45:00,36.42,36.42,36.4,36.4,21800.0,25.4423,25.4423,25.4283,25.4283,21800.0
2010-12-21 15:50:00,36.4,36.44,36.39,36.4,55900.0,25.4283,25.4563,25.4213,25.4283,55900.0
2010-12-21 15:55:00,36.39,36.43,36.39,36.42,83900.0,25.4213,25.4493,25.4213,25.4423,83900.0
2010-12-22 09:30:00,36.36,36.49,36.36,36.45,26400.0,25.4004,25.4912,25.4004,25.4632,26400.0
2010-12-22 09:35:00,36.44,36.47,36.38,36.42,9400.0,25.4563,25.4772,25.4143,25.4423,9400.0
2010-12-22 09:40:00,36.42,36.46,36.42,36.44,10600.0,25.4423,25.4702,25.4423,25.4563,10600.0
2010-12-22 09:45:00,36.43,36.44,36.37,36.38,7300.0,25.4493,25.4563,25.4074,25.4143,7300.0
2010-12-22 09:50:00,36.37,36.43,36.36,36.43,6700.0,25.4074,25.4493,25.4004,25.4493,6700.0
2010-12-22 09:55:00,36.42,36.46,36.38,36.4,13600.0,25.4423,25.4702,25.4143,25.4283,13600.0
2010-12-22 10:00:00,36.42,36.49,36.42,36.48,16400.0,25.4423,25.4912,25.4423,25.4842,16400.0
2010-12-22 10:05:00,36.48,36.49,36.45,36.48,7100.0,25.4842,25.4912,25.4632,25.4842,7100.0
2010-12-22 10:10:00,36.47,36.47,36.38,36.4,17900.0,25.4772,25.4772,25.4143,25.4283,17900.0
2010-12-22 10:15:00,36.39,36.4,36.35,36.35,11400.0,25.4213,25.4283,25.3934,25.3934,11400.0
2010-12-22 10:20:00,36.35,36.4,36.35,36.36,15400.0,25.3934,25.4283,25.3934,25.4004,15400.0
2010-12-22 10:25:00,36.37,36.4,36.37,36.39,20000.0,25.4074,25.4283,25.4074,25.4213,20000.0
2010-12-22 10:30:00,36.39,36.4,36.38,36.4,9700.0,25.4213,25.4283,25.4143,25.4283,9700.0
2010-12-22 10:35:00,36.39,36.4,36.32,36.33,50100.0,25.4213,25.4283,25.3724,25.3794,50100.0
2010-12-22 10:40:00,36.33,36.37,36.33,36.37,10300.0,25.3794,25.4074,25.3794,25.4074,10300.0
2010-12-22 10:45:00,36.37,36.38,36.36,36.38,9500.0,25.4074,25.4143,25.4004,25.4143,9500.0
2010-12-22 10:50:00,36.38,36.38,36.37,36.37,5100.0,25.4143,25.4143,25.4074,25.4074,5100.0
2010-12-22 10:55:00,36.38,36.38,36.37,36.38,6200.0,25.4143,25.4143,25.4074,25.4143,6200.0
2010-12-22 11:00:00,36.38,36.4,36.37,36.38,29400.0,25.4143,25.4283,25.4074,25.4143,29400.0
2010-12-22 11:05:00,36.38,36.4,36.37,36.4,10200.0,25.4143,25.4283,25.4074,25.4283,10200.0
2010-12-22 11:10:00,36.41,36.42,36.4,36.41,6500.0,25.4353,25.4423,25.4283,25.4353,6500.0
2010-12-22 11:15:00,36.41,36.41,36.38,36.38,12600.0,25.4353,25.4353,25.4143,25.4143,12600.0
2010-12-22 11:20:00,36.38,36.43,36.38,36.4,21900.0,25.4143,25.4493,25.4143,25.4283,21900.0
2010-12-22 11:25:00,36.4,36.41,36.4,36.41,13100.0,25.4283,25.4353,25.4283,25.4353,13100.0
2010-12-22 11:30:00,36.4,36.41,36.39,36.4,12400.0,25.4283,25.4353,25.4213,25.4283,12400.0
2010-12-22 11:35:00,36.39,36.41,36.39,36.4,10100.0,25.4213,25.4353,25.4213,25.4283,10100.0
2010-12-22 11:40:00,36.4,36.41,36.39,36.4,11200.0,25.4283,25.4353,25.4213,25.4283,11200.0
2010-12-22 11:45:00,36.4,36.41,36.38,36.39,14100.0,25.4283,25.4353,25.4143,25.4213,14100.0
2010-12-22 11:50:00,36.39,36.39,36.38,36.38,5200.0,25.4213,25.4213,25.4143,25.4143,5200.0
2010-12-22 11:55:00,36.39,36.39,36.38,36.39,2700.0,25.4213,25.4213,25.4143,25.4213,2700.0
2010-12-22 12:00:00,36.39,36.4,36.38,36.39,9100.0,25.4213,25.4283,25.4143,25.4213,9100.0
2010-12-22 12:05:00,36.39,36.39,36.35,36.36,10000.0,25.4213,25.4213,25.3934,25.4004,10000.0
2010-12-22 12:10:00,36.36,36.37,36.36,36.37,6700.0,25.4004,25.4074,25.4004,25.4074,6700.0
2010-12-22 12:15:00,36.37,36.39,36.36,36.39,10400.0,25.4074,25.4213,25.4004,25.4213,10400.0
2010-12-22 12:20:00,36.39,36.42,36.38,36.41,13800.0,25.4213,25.4423,25.4143,25.4353,13800.0
2010-12-22 12:25:00,36.42,36.42,36.41,36.41,11100.0,25.4423,25.4423,25.4353,25.4353,11100.0
2010-12-22 12:30:00,36.4,36.4,36.37,36.37,14900.0,25.4283,25.4283,25.4074,25.4074,14900.0
2010-12-22 12:35:00,36.37,36.38,36.35,36.36,15000.0,25.4074,25.4143,25.3934,25.4004,15000.0
2010-12-22 12:40:00,36.36,36.36,36.35,36.36,5600.0,25.4004,25.4004,25.3934,25.4004,5600.0
2010-12-22 12:45:00,36.35,36.36,36.33,36.33,13100.0,25.3934,25.4004,25.3794,25.3794,13100.0
2010-12-22 12:50:00,36.34,36.35,36.33,36.35,4400.0,25.3864,25.3934,25.3794,25.3934,4400.0
2010-12-22 12:55:00,36.35,36.36,36.34,36.35,6000.0,25.3934,25.4004,25.3864,25.3934,6000.0
2010-12-22 13:00:00,36.35,36.37,36.34,36.37,11400.0,25.3934,25.4074,25.3864,25.4074,11400.0
2010-12-22 13:05:00,36.37,36.37,36.36,36.37,17200.0,25.4074,25.4074,25.4004,25.4074,17200.0
2010-12-22 13:10:00,36.37,36.39,36.36,36.38,25800.0,25.4074,25.4213,25.4004,25.4143,25800.0
2010-12-22 13:15:00,36.38,36.38,36.37,36.38,7800.0,25.4143,25.4143,25.4074,25.4143,7800.0
2010-12-22 13:20:00,36.37,36.37,36.36,36.36,12600.0,25.4074,25.4074,25.4004,25.4004,12600.0
2010-12-22 13:25:00,36.37,36.37,36.36,36.37,6700.0,25.4074,25.4074,25.4004,25.4074,6700.0
2010-12-22 13:30:00,36.37,36.37,36.35,36.35,16000.0,25.4074,25.4074,25.3934,25.3934,16000.0
2010-12-22 13:35:00,36.36,36.37,36.35,36.37,13900.0,25.4004,25.4074,25.3934,25.4074,13900.0
2010-12-22 13:40:00,36.37,36.37,36.35,36.37,35300.0,25.4074,25.4074,25.3934,25.4074,35300.0
2010-12-22 13:45:00,36.37,36.37,36.34,36.34,25300.0,25.4074,25.4074,25.3864,25.3864,25300.0
2010-12-22 13:50:00,36.35,36.37,36.34,36.37,15600.0,25.3934,25.4074,25.3864,25.4074,15600.0
2010-12-22 13:55:00,36.38,36.44,36.38,36.43,27800.0,25.4143,25.4563,25.4143,25.4493,27800.0
2010-12-22 14:00:00,36.43,36.43,36.42,36.43,8500.0,25.4493,25.4493,25.4423,25.4493,8500.0
2010-12-22 14:05:00,36.42,36.43,36.42,36.43,8800.0,25.4423,25.4493,25.4423,25.4493,8800.0
2010-12-22 14:10:00,36.43,36.44,36.42,36.44,10300.0,25.4493,25.4563,25.4423,25.4563,10300.0
2010-12-22 14:15:00,36.43,36.44,36.43,36.43,7500.0,25.4493,25.4563,25.4493,25.4493,7500.0
2010-12-22 14:20:00,36.43,36.46,36.43,36.45,17900.0,25.4493,25.4702,25.4493,25.4632,17900.0
2010-12-22 14:25:00,36.45,36.46,36.43,36.43,27500.0,25.4632,25.4702,25.4493,25.4493,27500.0
2010-12-22 14:30:00,36.43,36.44,36.41,36.43,13500.0,25.4493,25.4563,25.4353,25.4493,13500.0
2010-12-22 14:35:00,36.43,36.46,36.42,36.45,15900.0,25.4493,25.4702,25.4423,25.4632,15900.0
2010-12-22 14:40:00,36.43,36.46,36.43,36.43,13000.0,25.4493,25.4702,25.4493,25.4493,13000.0
2010-12-22 14:45:00,36.43,36.46,36.43,36.46,20800.0,25.4493,25.4702,25.4493,25.4702,20800.0
2010-12-22 14:50:00,36.46,36.46,36.45,36.45,11000.0,25.4702,25.4702,25.4632,25.4632,11000.0
2010-12-22 14:55:00,36.46,36.47,36.45,36.47,26000.0,25.4702,25.4772,25.4632,25.4772,26000.0
2010-12-22 15:00:00,36.46,36.47,36.46,36.47,7700.0,25.4702,25.4772,25.4702,25.4772,7700.0
2010-12-22 15:05:00,36.47,36.47,36.46,36.47,7000.0,25.4772,25.4772,25.4702,25.4772,7000.0
2010-12-22 15:10:00,36.47,36.52,36.46,36.52,64300.0,25.4772,25.5121,25.4702,25.5121,64300.0
2010-12-22 15:15:00,36.52,36.55,36.51,36.52,36000.0,25.5121,25.5331,25.5052,25.5121,36000.0
2010-12-22 15:20:00,36.51,36.52,36.51,36.51,9200.0,25.5052,25.5121,25.5052,25.5052,9200.0
2010-12-22 15:25:00,36.52,36.52,36.51,36.51,11100.0,25.5121,25.5121,25.5052,25.5052,11100.0
2010-12-22 15:30:00,36.52,36.52,36.48,36.48,19400.0,25.5121,25.5121,25.4842,25.4842,19400.0
2010-12-22 15:35:00,36.49,36.49,36.44,36.44,23200.0,25.4912,25.4912,25.4563,25.4563,23200.0
2010-12-22 15:40:00,36.45,36.5,36.45,36.49,30400.0,25.4632,25.4982,25.4632,25.4912,30400.0
2010-12-22 15:45:00,36.49,36.5,36.43,36.44,21300.0,25.4912,25.4982,25.4493,25.4563,21300.0
2010-12-22 15:50:00,36.43,36.47,36.4,36.41,45100.0,25.4493,25.4772,25.4283,25.4353,45100.0
2010-12-22 15:55:00,36.4,36.48,36.4,36.47,75600.0,25.4283,25.4842,25.4283,25.4772,75600.0
2010-12-23 09:30:00,36.4,36.49,36.35,36.37,20200.0,25.4283,25.4912,25.3934,25.4074,20200.0
2010-12-23 09:35:00,36.38,36.46,36.38,36.43,18500.0,25.4143,25.4702,25.4143,25.4493,18500.0
2010-12-23 09:40:00,36.43,36.45,36.36,36.36,14900.0,25.4493,25.4632,25.4004,25.4004,14900.0
2010-12-23 09:45:00,36.37,36.38,36.33,36.35,20900.0,25.4074,25.4143,25.3794,25.3934,20900.0
2010-12-23 09:50:00,36.35,36.45,36.35,36.42,21500.0,25.3934,25.4632,25.3934,25.4423,21500.0
2010-12-23 09:55:00,36.42,36.43,36.35,36.39,13900.0,25.4423,25.4493,25.3934,25.4213,13900.0
2010-12-23 10:00:00,36.37,36.4,36.36,36.38,6200.0,25.4074,25.4283,25.4004,25.4143,6200.0
2010-12-23 10:05:00,36.38,36.38,36.36,36.36,10600.0,25.4143,25.4143,25.4004,25.4004,10600.0
2010-12-23 10:10:00,36.36,36.36,36.33,36.34,7100.0,25.4004,25.4004,25.3794,25.3864,7100.0
2010-12-23 10:15:00,36.34,36.34,36.3,36.31,9500.0,25.3864,25.3864,25.3585,25.3654,9500.0
2010-12-23 10:20:00,36.31,36.33,36.3,36.33,12800.0,25.3654,25.3794,25.3585,25.3794,12800.0
2010-12-23 10:25:00,36.32,36.35,36.3,36.3,13400.0,25.3724,25.3934,25.3585,25.3585,13400.0
2010-12-23 10:30:00,36.3,36.33,36.3,36.33,4300.0,25.3585,25.3794,25.3585,25.3794,4300.0
2010-12-23 10:35:00,36.34,36.37,36.34,36.37,10200.0,25.3864,25.4074,25.3864,25.4074,10200.0
2010-12-23 10:40:00,36.36,36.37,36.35,36.35,5800.0,25.4004,25.4074,25.3934,25.3934,5800.0
2010-12-23 10:45:00,36.34,36.36,36.31,36.36,7000.0,25.3864,25.4004,25.3654,25.4004,7000.0
2010-12-23 10:50:00,36.35,36.37,36.34,36.35,9200.0,25.3934,25.4074,25.3864,25.3934,9200.0
2010-12-23 10:55:00,36.34,36.37,36.34,36.35,4500.0,25.3864,25.4074,25.3864,25.3934,4500.0
2010-12-23 11:00:00,36.35,36.37,36.35,36.35,6300.0,25.3934,25.4074,25.3934,25.3934,6300.0
2010-12-23 11:05:00,36.36,36.38,36.35,36.38,6700.0,25.4004,25.4143,25.3934,25.4143,6700.0
2010-12-23 11:10:00,36.37,36.38,36.34,36.34,5100.0,25.4074,25.4143,25.3864,25.3864,5100.0
2010-12-23 11:15:00,36.34,36.37,36.34,36.37,5400.0,25.3864,25.4074,25.3864,25.4074,5400.0
2010-12-23 11:20:00,36.36,36.37,36.35,36.37,5800.0,25.4004,25.4074,25.3934,25.4074,5800.0
2010-12-23 11:25:00,36.37,36.39,36.35,36.35,12200.0,25.4074,25.4213,25.3934,25.3934,12200.0
2010-12-23 11:30:00,36.35,36.36,36.34,36.35,4600.0,25.3934,25.4004,25.3864,25.3934,4600.0
2010-12-23 11:35:00,36.34,36.37,36.34,36.37,7900.0,25.3864,25.4074,25.3864,25.4074,7900.0
2010-12-23 11:40:00,36.37,36.37,36.35,36.37,8400.0,25.4074,25.4074,25.3934,25.4074,8400.0
2010-12-23 11:45:00,36.37,36.4,36.37,36.38,16000.0,25.4074,25.4283,25.4074,25.4143,16000.0
2010-12-23 11:50:00,36.38,36.41,36.38,36.4,8200.0,25.4143,25.4353,25.4143,25.4283,8200.0
2010-12-23 11:55:00,36.41,36.42,36.4,36.41,7500.0,25.4353,25.4423,25.4283,25.4353,7500.0
2010-12-23 12:00:00,36.41,36.43,36.41,36.43,4900.0,25.4353,25.4493,25.4353,25.4493,4900.0
2010-12-23 12:05:00,36.43,36.43,36.42,36.42,5400.0,25.4493,25.4493,25.4423,25.4423,5400.0
2010-12-23 12:10:00,36.42,36.43,36.42,36.42,2900.0,25.4423,25.4493,25.4423,25.4423,2900.0
2010-12-23 12:15:00,36.43,36.43,36.42,36.42,5400.0,25.4493,25.4493,25.4423,25.4423,5400.0
2010-12-23 12:20:00,36.42,36.43,36.39,36.39,13000.0,25.4423,25.4493,25.4213,25.4213,13000.0
2010-12-23 12:25:00,36.39,36.39,36.38,36.38,13800.0,25.4213,25.4213,25.4143,25.4143,13800.0
2010-12-23 12:30:00,36.38,36.41,36.38,36.41,6700.0,25.4143,25.4353,25.4143,25.4353,6700.0
2010-12-23 12:35:00,36.4,36.41,36.4,36.4,3300.0,25.4283,25.4353,25.4283,25.4283,3300.0
2010-12-23 12:40:00,36.4,36.42,36.39,36.4,12000.0,25.4283,25.4423,25.4213,25.4283,12000.0
2010-12-23 12:45:00,36.4,36.4,36.39,36.4,3700.0,25.4283,25.4283,25.4213,25.4283,3700.0
2010-12-23 12:50:00,36.4,36.41,36.39,36.4,5300.0,25.4283,25.4353,25.4213,25.4283,5300.0
2010-12-23 12:55:00,36.4,36.41,36.4,36.4,3400.0,25.4283,25.4353,25.4283,25.4283,3400.0
2010-12-23 13:00:00,36.4,36.43,36.4,36.42,9200.0,25.4283,25.4493,25.4283,25.4423,9200.0
2010-12-23 13:05:00,36.42,36.44,36.42,36.43,4500.0,25.4423,25.4563,25.4423,25.4493,4500.0
2010-12-23 13:10:00,36.43,36.44,36.42,36.44,6200.0,25.4493,25.4563,25.4423,25.4563,6200.0
2010-12-23 13:15:00,36.44,36.44,36.43,36.44,9000.0,25.4563,25.4563,25.4493,25.4563,9000.0
2010-12-23 13:20:00,36.43,36.45,36.43,36.44,11400.0,25.4493,25.4632,25.4493,25.4563,11400.0
2010-12-23 13:25:00,36.43,36.44,36.43,36.43,6200.0,25.4493,25.4563,25.4493,25.4493,6200.0
2010-12-23 13:30:00,36.43,36.44,36.39,36.39,16100.0,25.4493,25.4563,25.4213,25.4213,16100.0
2010-12-23 13:35:00,36.39,36.4,36.38,36.4,11800.0,25.4213,25.4283,25.4143,25.4283,11800.0
2010-12-23 13:40:00,36.39,36.4,36.39,36.4,1500.0,25.4213,25.4283,25.4213,25.4283,1500.0
2010-12-23 13:45:00,36.4,36.4,36.39,36.4,1600.0,25.4283,25.4283,25.4213,25.4283,1600.0
2010-12-23 13:50:00,36.4,36.4,36.39,36.39,1800.0,25.4283,25.4283,25.4213,25.4213,1800.0
2010-12-23 13:55:00,36.4,36.4,36.39,36.4,1000.0,25.4283,25.4283,25.4213,25.4283,1000.0
2010-12-23 14:00:00,36.4,36.41,36.39,36.41,3200.0,25.4283,25.4353,25.4213,25.4353,3200.0
2010-12-23 14:05:00,36.41,36.42,36.39,36.39,12300.0,25.4353,25.4423,25.4213,25.4213,12300.0
2010-12-23 14:10:00,36.4,36.42,36.4,36.4,6700.0,25.4283,25.4423,25.4283,25.4283,6700.0
2010-12-23 14:15:00,36.4,36.42,36.4,36.42,4900.0,25.4283,25.4423,25.4283,25.4423,4900.0
2010-12-23 14:20:00,36.42,36.42,36.41,36.41,3000.0,25.4423,25.4423,25.4353,25.4353,3000.0
2010-12-23 14:25:00,36.42,36.42,36.39,36.41,8200.0,25.4423,25.4423,25.4213,25.4353,8200.0
2010-12-23 14:30:00,36.41,36.41,36.4,36.41,8900.0,25.4353,25.4353,25.4283,25.4353,8900.0
2010-12-23 14:35:00,36.41,36.42,36.4,36.42,15300.0,25.4353,25.4423,25.4283,25.4423,15300.0
2010-12-23 14:40:00,36.42,36.43,36.41,36.43,4100.0,25.4423,25.4493,25.4353,25.4493,4100.0
2010-12-23 14:45:00,36.43,36.45,36.43,36.45,10200.0,25.4493,25.4632,25.4493,25.4632,10200.0
2010-12-23 14:50:00,36.45,36.46,36.44,36.45,15200.0,25.4632,25.4702,25.4563,25.4632,15200.0
2010-12-23 14:55:00,36.45,36.5,36.45,36.5,31300.0,25.4632,25.4982,25.4632,25.4982,31300.0
2010-12-23 15:00:00,36.5,36.55,36.5,36.53,129700.0,25.4982,25.5331,25.4982,25.5191,129700.0
2010-12-23 15:05:00,36.53,36.54,36.52,36.52,18000.0,25.5191,25.5261,25.5121,25.5121,18000.0
2010-12-23 15:10:00,36.53,36.53,36.52,36.53,6400.0,25.5191,25.5191,25.5121,25.5191,6400.0
2010-12-23 15:15:00,36.53,36.54,36.52,36.52,18800.0,25.5191,25.5261,25.5121,25.5121,18800.0
2010-12-23 15:20:00,36.53,36.56,36.53,36.55,26400.0,25.5191,25.5401,25.5191,25.5331,26400.0
2010-12-23 15:25:00,36.56,36.56,36.52,36.53,19100.0,25.5401,25.5401,25.5121,25.5191,19100.0
2010-12-23 15:30:00,36.53,36.53,36.51,36.52,27800.0,25.5191,25.5191,25.5052,25.5121,27800.0
2010-12-23 15:35:00,36.52,36.53,36.5,36.51,27200.0,25.5121,25.5191,25.4982,25.5052,27200.0
2010-12-23 15:40:00,36.51,36.51,36.47,36.49,24500.0,25.5052,25.5052,25.4772,25.4912,24500.0
2010-12-23 15:45:00,36.48,36.49,36.47,36.49,44300.0,25.4842,25.4912,25.4772,25.4912,44300.0
2010-12-23 15:50:00,36.48,36.49,36.48,36.48,34700.0,25.4842,25.4912,25.4842,25.4842,34700.0
2010-12-23 15:55:00,36.48,36.51,36.47,36.51,69200.0,25.4842,25.5052,25.4772,25.5052,69200.0
2010-12-27 09:30:00,36.39,36.39,36.3,36.32,17300.0,25.4213,25.4213,25.3585,25.3724,17300.0
2010-12-27 09:35:00,36.32,36.35,36.3,36.35,4000.0,25.3724,25.3934,25.3585,25.3934,4000.0
2010-12-27 09:40:00,36.34,36.35,36.3,36.3,10900.0,25.3864,25.3934,25.3585,25.3585,10900.0
2010-12-27 09:45:00,36.31,36.32,36.27,36.32,11700.0,25.3654,25.3724,25.3375,25.3724,11700.0
2010-12-27 09:50:00,36.32,36.34,36.31,36.33,16900.0,25.3724,25.3864,25.3654,25.3794,16900.0
2010-12-27 09:55:00,36.33,36.38,36.32,36.37,15900.0,25.3794,25.4143,25.3724,25.4074,15900.0
2010-12-27 10:00:00,36.37,36.41,36.37,36.38,11100.0,25.4074,25.4353,25.4074,25.4143,11100.0
2010-12-27 10:05:00,36.38,36.38,36.37,36.38,7000.0,25.4143,25.4143,25.4074,25.4143,7000.0
2010-12-27 10:10:00,36.38,36.42,36.37,36.42,16000.0,25.4143,25.4423,25.4074,25.4423,16000.0
2010-12-27 10:15:00,36.42,36.45,36.42,36.42,12700.0,25.4423,25.4632,25.4423,25.4423,12700.0
2010-12-27 10:20:00,36.42,36.46,36.42,36.46,16400.0,25.4423,25.4702,25.4423,25.4702,16400.0
2010-12-27 10:25:00,36.46,36.47,36.44,36.45,6900.0,25.4702,25.4772,25.4563,25.4632,6900.0
2010-12-27 10:30:00,36.45,36.46,36.44,36.44,4900.0,25.4632,25.4702,25.4563,25.4563,4900.0
2010-12-27 10:35:00,36.43,36.44,36.43,36.44,5000.0,25.4493,25.4563,25.4493,25.4563,5000.0
2010-12-27 10:40:00,36.44,36.44,36.4,36.41,23200.0,25.4563,25.4563,25.4283,25.4353,23200.0
2010-12-27 10:45:00,36.4,36.42,36.4,36.41,6300.0,25.4283,25.4423,25.4283,25.4353,6300.0
2010-12-27 10:50:00,36.42,36.42,36.41,36.41,6700.0,25.4423,25.4423,25.4353,25.4353,6700.0
2010-12-27 10:55:00,36.41,36.42,36.41,36.41,3000.0,25.4353,25.4423,25.4353,25.4353,3000.0
2010-12-27 11:00:00,36.42,36.46,36.42,36.46,7100.0,25.4423,25.4702,25.4423,25.4702,7100.0
2010-12-27 11:05:00,36.46,36.48,36.46,36.48,4700.0,25.4702,25.4842,25.4702,25.4842,4700.0
2010-12-27 11:10:00,36.47,36.49,36.47,36.49,5800.0,25.4772,25.4912,25.4772,25.4912,5800.0
2010-12-27 11:15:00,36.49,36.52,36.48,36.52,8100.0,25.4912,25.5121,25.4842,25.5121,8100.0
2010-12-27 11:20:00,36.53,36.53,36.52,36.53,2400.0,25.5191,25.5191,25.5121,25.5191,2400.0
2010-12-27 11:25:00,36.53,36.53,36.52,36.53,2700.0,25.5191,25.5191,25.5121,25.5191,2700.0
2010-12-27 11:30:00,36.53,36.53,36.5,36.5,9500.0,25.5191,25.5191,25.4982,25.4982,9500.0
2010-12-27 11:35:00,36.5,36.51,36.5,36.51,2900.0,25.4982,25.5052,25.4982,25.5052,2900.0
2010-12-27 11:40:00,36.5,36.51,36.5,36.5,4400.0,25.4982,25.5052,25.4982,25.4982,4400.0
2010-12-27 11:45:00,36.5,36.56,36.5,36.55,17600.0,25.4982,25.5401,25.4982,25.5331,17600.0
2010-12-27 11:50:00,36.56,36.59,36.54,36.54,15100.0,25.5401,25.561,25.5261,25.5261,15100.0
2010-12-27 11:55:00,36.54,36.54,36.5,36.5,4600.0,25.5261,25.5261,25.4982,25.4982,4600.0
2010-12-27 12:00:00,36.5,36.5,36.49,36.49,3500.0,25.4982,25.4982,25.4912,25.4912,3500.0
2010-12-27 12:05:00,36.5,36.5,36.49,36.49,1600.0,25.4982,25.4982,25.4912,25.4912,1600.0
2010-12-27 12:10:00,36.5,36.54,36.49,36.54,12400.0,25.4982,25.5261,25.4912,25.5261,12400.0
2010-12-27 12:15:00,36.54,36.55,36.52,36.52,10300.0,25.5261,25.5331,25.5121,25.5121,10300.0
2010-12-27 12:20:00,36.52,36.52,36.51,36.51,4300.0,25.5121,25.5121,25.5052,25.5052,4300.0
2010-12-27 12:25:00,36.51,36.52,36.51,36.51,2400.0,25.5052,25.5121,25.5052,25.5052,2400.0
2010-12-27 12:30:00,36.52,36.54,36.5,36.5,11600.0,25.5121,25.5261,25.4982,25.4982,11600.0
2010-12-27 12:35:00,36.51,36.52,36.51,36.51,1800.0,25.5052,25.5121,25.5052,25.5052,1800.0
2010-12-27 12:40:00,36.52,36.52,36.52,36.52,1100.0,25.5121,25.5121,25.5121,25.5121,1100.0
2010-12-27 12:45:00,36.52,36.52,36.51,36.51,3200.0,25.5121,25.5121,25.5052,25.5052,3200.0
2010-12-27 12:50:00,36.51,36.53,36.51,36.53,4500.0,25.5052,25.5191,25.5052,25.5191,4500.0
2010-12-27 12:55:00,36.52,36.56,36.52,36.54,6900.0,25.5121,25.5401,25.5121,25.5261,6900.0
2010-12-27 13:00:00,36.54,36.54,36.52,36.52,5400.0,25.5261,25.5261,25.5121,25.5121,5400.0
2010-12-27 13:05:00,36.52,36.52,36.51,36.52,2300.0,25.5121,25.5121,25.5052,25.5121,2300.0
2010-12-27 13:10:00,36.52,36.53,36.51,36.51,7100.0,25.5121,25.5191,25.5052,25.5052,7100.0
2010-12-27 13:15:00,36.51,36.53,36.51,36.51,5300.0,25.5052,25.5191,25.5052,25.5052,5300.0
2010-12-27 13:20:00,36.52,36.55,36.52,36.54,9300.0,25.5121,25.5331,25.5121,25.5261,9300.0
2010-12-27 13:25:00,36.55,36.57,36.54,36.56,7200.0,25.5331,25.5471,25.5261,25.5401,7200.0
2010-12-27 13:30:00,36.56,36.56,36.55,36.56,5100.0,25.5401,25.5401,25.5331,25.5401,5100.0
2010-12-27 13:35:00,36.56,36.58,36.56,36.58,5800.0,25.5401,25.5541,25.5401,25.5541,5800.0
2010-12-27 13:40:00,36.58,36.58,36.57,36.57,2200.0,25.5541,25.5541,25.5471,25.5471,2200.0
2010-12-27 13:45:00,36.58,36.58,36.57,36.57,3100.0,25.5541,25.5541,25.5471,25.5471,3100.0
2010-12-27 13:50:00,36.57,36.58,36.57,36.58,5300.0,25.5471,25.5541,25.5471,25.5541,5300.0
2010-12-27 13:55:00,36.58,36.58,36.57,36.58,7000.0,25.5541,25.5541,25.5471,25.5541,7000.0
2010-12-27 14:00:00,36.58,36.59,36.58,36.59,4500.0,25.5541,25.561,25.5541,25.561,4500.0
2010-12-27 14:05:00,36.59,36.59,36.55,36.55,9600.0,25.561,25.561,25.5331,25.5331,9600.0
2010-12-27 14:10:00,36.55,36.56,36.51,36.52,8900.0,25.5331,25.5401,25.5052,25.5121,8900.0
2010-12-27 14:15:00,36.51,36.52,36.51,36.52,1400.0,25.5052,25.5121,25.5052,25.5121,1400.0
2010-12-27 14:20:00,36.51,36.52,36.51,36.51,3100.0,25.5052,25.5121,25.5052,25.5052,3100.0
2010-12-27 14:25:00,36.51,36.52,36.51,36.51,2200.0,25.5052,25.5121,25.5052,25.5052,2200.0
2010-12-27 14:30:00,36.52,36.53,36.51,36.52,13800.0,25.5121,25.5191,25.5052,25.5121,13800.0
2010-12-27 14:35:00,36.52,36.52,36.51,36.52,1900.0,25.5121,25.5121,25.5052,25.5121,1900.0
2010-12-27 14:40:00,36.51,36.53,36.51,36.53,6900.0,25.5052,25.5191,25.5052,25.5191,6900.0
2010-12-27 14:45:00,36.52,36.53,36.52,36.53,3700.0,25.5121,25.5191,25.5121,25.5191,3700.0
2010-12-27 14:50:00,36.53,36.54,36.53,36.54,6200.0,25.5191,25.5261,25.5191,25.5261,6200.0
2010-12-27 14:55:00,36.54,36.54,36.53,36.54,4800.0,25.5261,25.5261,25.5191,25.5261,4800.0
2010-12-27 15:00:00,36.53,36.55,36.53,36.54,14300.0,25.5191,25.5331,25.5191,25.5261,14300.0
2010-12-27 15:05:00,36.55,36.55,36.54,36.54,10100.0,25.5331,25.5331,25.5261,25.5261,10100.0
2010-12-27 15:10:00,36.55,36.57,36.55,36.57,15400.0,25.5331,25.5471,25.5331,25.5471,15400.0
2010-12-27 15:15:00,36.57,36.59,36.56,36.58,24600.0,25.5471,25.561,25.5401,25.5541,24600.0
2010-12-27 15:20:00,36.58,36.6,36.58,36.59,12800.0,25.5541,25.568,25.5541,25.561,12800.0
2010-12-27 15:25:00,36.6,36.6,36.57,36.58,33400.0,25.568,25.568,25.5471,25.5541,33400.0
2010-12-27 15:30:00,36.58,36.58,36.56,36.58,13300.0,25.5541,25.5541,25.5401,25.5541,13300.0
2010-12-27 15:35:00,36.58,36.61,36.57,36.6,20500.0,25.5541,25.575,25.5471,25.568,20500.0
2010-12-27 15:40:00,36.6,36.62,36.58,36.62,50600.0,25.568,25.582,25.5541,25.582,50600.0
2010-12-27 15:45:00,36.61,36.63,36.59,36.62,36900.0,25.575,25.589,25.561,25.582,36900.0
2010-12-27 15:50:00,36.62,36.62,36.59,36.61,65400.0,25.582,25.582,25.561,25.575,65400.0
2010-12-27 15:55:00,36.61,36.62,36.58,36.6,66500.0,25.575,25.582,25.5541,25.568,66500.0
2010-12-28 09:30:00,36.74,36.74,36.51,36.55,19700.0,25.6658,25.6658,25.5052,25.5331,19700.0
2010-12-28 09:35:00,36.53,36.61,36.52,36.58,21500.0,25.5191,25.575,25.5121,25.5541,21500.0
2010-12-28 09:40:00,36.56,36.59,36.54,36.58,8900.0,25.5401,25.561,25.5261,25.5541,8900.0
2010-12-28 09:45:00,36.58,36.62,36.55,36.56,11000.0,25.5541,25.582,25.5331,25.5401,11000.0
2010-12-28 09:50:00,36.56,36.6,36.53,36.6,21600.0,25.5401,25.568,25.5191,25.568,21600.0
2010-12-28 09:55:00,36.6,36.6,36.58,36.6,9200.0,25.568,25.568,25.5541,25.568,9200.0
2010-12-28 10:00:00,36.58,36.6,36.55,36.59,28700.0,25.5541,25.568,25.5331,25.561,28700.0
2010-12-28 10:05:00,36.59,36.6,36.53,36.53,24200.0,25.561,25.568,25.5191,25.5191,24200.0
2010-12-28 10:10:00,36.54,36.54,36.51,36.51,6200.0,25.5261,25.5261,25.5052,25.5052,6200.0
2010-12-28 10:15:00,36.51,36.51,36.5,36.51,10500.0,25.5052,25.5052,25.4982,25.5052,10500.0
2010-12-28 10:20:00,36.5,36.51,36.48,36.49,10300.0,25.4982,25.5052,25.4842,25.4912,10300.0
2010-12-28 10:25:00,36.48,36.53,36.48,36.52,18700.0,25.4842,25.5191,25.4842,25.5121,18700.0
2010-12-28 10:30:00,36.52,36.56,36.51,36.56,24800.0,25.5121,25.5401,25.5052,25.5401,24800.0
2010-12-28 10:35:00,36.56,36.61,36.56,36.61,12900.0,25.5401,25.575,25.5401,25.575,12900.0
2010-12-28 10:40:00,36.6,36.7,36.59,36.7,49800.0,25.568,25.6379,25.561,25.6379,49800.0
2010-12-28 10:45:00,36.7,36.72,36.65,36.65,25200.0,25.6379,25.6519,25.603,25.603,25200.0
2010-12-28 10:50:00,36.64,36.65,36.6,36.6,7400.0,25.596,25.603,25.568,25.568,7400.0
2010-12-28 10:55:00,36.61,36.64,36.59,36.62,15000.0,25.575,25.596,25.561,25.582,15000.0
2010-12-28 11:00:00,36.61,36.62,36.6,36.61,5800.0,25.575,25.582,25.568,25.575,5800.0
2010-12-28 11:05:00,36.61,36.61,36.59,36.61,6300.0,25.575,25.575,25.561,25.575,6300.0
2010-12-28 11:10:00,36.6,36.64,36.6,36.64,7600.0,25.568,25.596,25.568,25.596,7600.0
2010-12-28 11:15:00,36.64,36.74,36.63,36.73,59000.0,25.596,25.6658,25.589,25.6588,59000.0
2010-12-28 11:20:00,36.74,36.74,36.72,36.73,9600.0,25.6658,25.6658,25.6519,25.6588,9600.0
2010-12-28 11:25:00,36.73,36.74,36.72,36.74,8800.0,25.6588,25.6658,25.6519,25.6658,8800.0
2010-12-28 11:30:00,36.73,36.74,36.73,36.74,1600.0,25.6588,25.6658,25.6588,25.6658,1600.0
2010-12-28 11:35:00,36.74,36.74,36.73,36.74,6400.0,25.6658,25.6658,25.6588,25.6658,6400.0
2010-12-28 11:40:00,36.74,36.76,36.73,36.73,25000.0,25.6658,25.6798,25.6588,25.6588,25000.0
2010-12-28 11:45:00,36.72,36.73,36.72,36.72,3800.0,25.6519,25.6588,25.6519,25.6519,3800.0
2010-12-28 11:50:00,36.72,36.73,36.71,36.72,8600.0,25.6519,25.6588,25.6449,25.6519,8600.0
2010-12-28 11:55:00,36.72,36.75,36.71,36.74,15100.0,25.6519,25.6728,25.6449,25.6658,15100.0
2010-12-28 12:00:00,36.73,36.74,36.71,36.74,18200.0,25.6588,25.6658,25.6449,25.6658,18200.0
2010-12-28 12:05:00,36.74,36.74,36.7,36.7,6400.0,25.6658,25.6658,25.6379,25.6379,6400.0
2010-12-28 12:10:00,36.7,36.71,36.7,36.7,3200.0,25.6379,25.6449,25.6379,25.6379,3200.0
2010-12-28 12:15:00,36.69,36.7,36.66,36.66,4900.0,25.6309,25.6379,25.6099,25.6099,4900.0
2010-12-28 12:20:00,36.66,36.7,36.65,36.68,21500.0,25.6099,25.6379,25.603,25.6239,21500.0
2010-12-28 12:25:00,36.69,36.71,36.68,36.7,8400.0,25.6309,25.6449,25.6239,25.6379,8400.0
2010-12-28 12:30:00,36.7,36.7,36.69,36.69,4500.0,25.6379,25.6379,25.6309,25.6309,4500.0
2010-12-28 12:35:00,36.7,36.7,36.68,36.7,11100.0,25.6379,25.6379,25.6239,25.6379,11100.0
2010-12-28 12:40:00,36.69,36.7,36.66,36.67,5600.0,25.6309,25.6379,25.6099,25.6169,5600.0
2010-12-28 12:45:00,36.67,36.67,36.65,36.65,9400.0,25.6169,25.6169,25.603,25.603,9400.0
2010-12-28 12:50:00,36.65,36.66,36.65,36.66,7600.0,25.603,25.6099,25.603,25.6099,7600.0
2010-12-28 12:55:00,36.67,36.67,36.65,36.66,15400.0,25.6169,25.6169,25.603,25.6099,15400.0
2010-12-28 13:00:00,36.65,36.66,36.65,36.66,2900.0,25.603,25.6099,25.603,25.6099,2900.0
2010-12-28 13:05:00,36.65,36.66,36.65,36.66,3600.0,25.603,25.6099,25.603,25.6099,3600.0
2010-12-28 13:10:00,36.65,36.69,36.65,36.69,19900.0,25.603,25.6309,25.603,25.6309,19900.0
2010-12-28 13:15:00,36.7,36.7,36.69,36.7,2300.0,25.6379,25.6379,25.6309,25.6379,2300.0
2010-12-28 13:20:00,36.7,36.7,36.68,36.68,10300.0,25.6379,25.6379,25.6239,25.6239,10300.0
2010-12-28 13:25:00,36.69,36.69,36.68,36.69,3500.0,25.6309,25.6309,25.6239,25.6309,3500.0
2010-12-28 13:30:00,36.68,36.71,36.68,36.71,7300.0,25.6239,25.6449,25.6239,25.6449,7300.0
2010-12-28 13:35:00,36.71,36.72,36.7,36.72,3900.0,25.6449,25.6519,25.6379,25.6519,3900.0
2010-12-28 13:40:00,36.72,36.72,36.71,36.71,2600.0,25.6519,25.6519,25.6449,25.6449,2600.0
2010-12-28 13:45:00,36.72,36.72,36.69,36.69,7300.0,25.6519,25.6519,25.6309,25.6309,7300.0
2010-12-28 13:50:00,36.7,36.7,36.68,36.68,6200.0,25.6379,25.6379,25.6239,25.6239,6200.0
2010-12-28 13:55:00,36.69,36.72,36.68,36.72,45700.0,25.6309,25.6519,25.6239,25.6519,45700.0
2010-12-28 14:00:00,36.72,36.73,36.71,36.72,7500.0,25.6519,25.6588,25.6449,25.6519,7500.0
2010-12-28 14:05:00,36.73,36.75,36.72,36.75,10400.0,25.6588,25.6728,25.6519,25.6728,10400.0
2010-12-28 14:10:00,36.74,36.75,36.74,36.75,7500.0,25.6658,25.6728,25.6658,25.6728,7500.0
2010-12-28 14:15:00,36.74,36.75,36.73,36.74,6600.0,25.6658,25.6728,25.6588,25.6658,6600.0
2010-12-28 14:20:00,36.73,36.74,36.72,36.73,5600.0,25.6588,25.6658,25.6519,25.6588,5600.0
2010-12-28 14:25:00,36.72,36.73,36.72,36.72,5700.0,25.6519,25.6588,25.6519,25.6519,5700.0
2010-12-28 14:30:00,36.72,36.73,36.71,36.72,6800.0,25.6519,25.6588,25.6449,25.6519,6800.0
2010-12-28 14:35:00,36.71,36.74,36.71,36.74,16100.0,25.6449,25.6658,25.6449,25.6658,16100.0
2010-12-28 14:40:00,36.73,36.78,36.73,36.78,17200.0,25.6588,25.6938,25.6588,25.6938,17200.0
2010-12-28 14:45:00,36.77,36.78,36.76,36.77,12400.0,25.6868,25.6938,25.6798,25.6868,12400.0
2010-12-28 14:50:00,36.76,36.81,36.76,36.8,36700.0,25.6798,25.7147,25.6798,25.7077,36700.0
2010-12-28 14:55:00,36.8,36.83,36.79,36.81,29800.0,25.7077,25.7287,25.7008,25.7147,29800.0
2010-12-28 15:00:00,36.81,36.82,36.8,36.8,22900.0,25.7147,25.7217,25.7077,25.7077,22900.0
2010-12-28 15:05:00,36.8,36.83,36.8,36.83,21800.0,25.7077,25.7287,25.7077,25.7287,21800.0
2010-12-28 15:10:00,36.83,36.83,36.8,36.81,24500.0,25.7287,25.7287,25.7077,25.7147,24500.0
2010-12-28 15:15:00,36.8,36.82,36.8,36.82,57400.0,25.7077,25.7217,25.7077,25.7217,57400.0
2010-12-28 15:20:00,36.82,36.82,36.8,36.8,44500.0,25.7217,25.7217,25.7077,25.7077,44500.0
2010-12-28 15:25:00,36.8,36.81,36.79,36.8,42100.0,25.7077,25.7147,25.7008,25.7077,42100.0
2010-12-28 15:30:00,36.8,36.81,36.79,36.8,123600.0,25.7077,25.7147,25.7008,25.7077,123600.0
2010-12-28 15:35:00,36.8,36.8,36.71,36.72,49900.0,25.7077,25.7077,25.6449,25.6519,49900.0
2010-12-28 15:40:00,36.71,36.72,36.65,36.65,83300.0,25.6449,25.6519,25.603,25.603,83300.0
2010-12-28 15:45:00,36.66,36.67,36.6,36.63,146300.0,25.6099,25.6169,25.568,25.589,146300.0
2010-12-28 15:50:00,36.64,36.75,36.61,36.75,135800.0,25.596,25.6728,25.575,25.6728,135800.0
2010-12-28 15:55:00,36.75,36.76,36.66,36.68,327500.0,25.6728,25.6798,25.6099,25.6239,327500.0
2010-12-29 09:30:00,36.71,36.81,36.7,36.8,11800.0,25.6449,25.7147,25.6379,25.7077,11800.0
2010-12-29 09:35:00,36.79,36.79,36.72,36.76,14200.0,25.7008,25.7008,25.6519,25.6798,14200.0
2010-12-29 09:40:00,36.78,36.86,36.78,36.8,12000.0,25.6938,25.7497,25.6938,25.7077,12000.0
2010-12-29 09:45:00,36.81,36.85,36.81,36.85,8400.0,25.7147,25.7427,25.7147,25.7427,8400.0
2010-12-29 09:50:00,36.85,36.87,36.85,36.85,6600.0,25.7427,25.7566,25.7427,25.7427,6600.0
2010-12-29 09:55:00,36.86,36.87,36.82,36.82,11900.0,25.7497,25.7566,25.7217,25.7217,11900.0
2010-12-29 10:00:00,36.83,36.85,36.81,36.81,7700.0,25.7287,25.7427,25.7147,25.7147,7700.0
2010-12-29 10:05:00,36.81,36.84,36.8,36.83,11800.0,25.7147,25.7357,25.7077,25.7287,11800.0
2010-12-29 10:10:00,36.83,36.85,36.83,36.85,5100.0,25.7287,25.7427,25.7287,25.7427,5100.0
2010-12-29 10:15:00,36.85,36.85,36.84,36.85,1300.0,25.7427,25.7427,25.7357,25.7427,1300.0
2010-12-29 10:20:00,36.84,36.85,36.84,36.84,2800.0,25.7357,25.7427,25.7357,25.7357,2800.0
2010-12-29 10:25:00,36.85,36.85,36.83,36.84,3000.0,25.7427,25.7427,25.7287,25.7357,3000.0
2010-12-29 10:30:00,36.83,36.83,36.81,36.83,6300.0,25.7287,25.7287,25.7147,25.7287,6300.0
2010-12-29 10:35:00,36.83,36.83,36.8,36.8,3400.0,25.7287,25.7287,25.7077,25.7077,3400.0
2010-12-29 10:40:00,36.81,36.83,36.8,36.83,5700.0,25.7147,25.7287,25.7077,25.7287,5700.0
2010-12-29 10:45:00,36.83,36.84,36.81,36.81,8700.0,25.7287,25.7357,25.7147,25.7147,8700.0
2010-12-29 10:50:00,36.81,36.81,36.8,36.81,1900.0,25.7147,25.7147,25.7077,25.7147,1900.0
2010-12-29 10:55:00,36.81,36.81,36.76,36.76,10000.0,25.7147,25.7147,25.6798,25.6798,10000.0
2010-12-29 11:00:00,36.77,36.77,36.75,36.75,5000.0,25.6868,25.6868,25.6728,25.6728,5000.0
2010-12-29 11:05:00,36.75,36.76,36.72,36.72,12500.0,25.6728,25.6798,25.6519,25.6519,12500.0
2010-12-29 11:10:00,36.72,36.73,36.72,36.72,3000.0,25.6519,25.6588,25.6519,25.6519,3000.0
2010-12-29 11:15:00,36.73,36.73,36.72,36.72,3700.0,25.6588,25.6588,25.6519,25.6519,3700.0
2010-12-29 11:20:00,36.72,36.73,36.71,36.72,8300.0,25.6519,25.6588,25.6449,25.6519,8300.0
2010-12-29 11:25:00,36.71,36.72,36.71,36.71,3300.0,25.6449,25.6519,25.6449,25.6449,3300.0
2010-12-29 11:30:00,36.72,36.72,36.71,36.72,8400.0,25.6519,25.6519,25.6449,25.6519,8400.0
2010-12-29 11:35:00,36.73,36.78,36.72,36.77,11600.0,25.6588,25.6938,25.6519,25.6868,11600.0
2010-12-29 11:40:00,36.78,36.78,36.77,36.78,2100.0,25.6938,25.6938,25.6868,25.6938,2100.0
2010-12-29 11:45:00,36.78,36.78,36.77,36.77,2600.0,25.6938,25.6938,25.6868,25.6868,2600.0
2010-12-29 11:50:00,36.78,36.8,36.77,36.8,34600.0,25.6938,25.7077,25.6868,25.7077,34600.0
2010-12-29 11:55:00,36.81,36.84,36.81,36.83,6600.0,25.7147,25.7357,25.7147,25.7287,6600.0
2010-12-29 12:00:00,36.84,36.86,36.83,36.86,8400.0,25.7357,25.7497,25.7287,25.7497,8400.0
2010-12-29 12:05:00,36.85,36.85,36.84,36.84,14300.0,25.7427,25.7427,25.7357,25.7357,14300.0
2010-12-29 12:10:00,36.84,36.86,36.84,36.85,4500.0,25.7357,25.7497,25.7357,25.7427,4500.0
2010-12-29 12:15:00,36.85,36.86,36.85,36.85,1200.0,25.7427,25.7497,25.7427,25.7427,1200.0
2010-12-29 12:20:00,36.86,36.87,36.85,36.86,6200.0,25.7497,25.7566,25.7427,25.7497,6200.0
2010-12-29 12:25:00,36.86,36.87,36.86,36.87,2500.0,25.7497,25.7566,25.7497,25.7566,2500.0
2010-12-29 12:30:00,36.86,36.87,36.85,36.86,2100.0,25.7497,25.7566,25.7427,25.7497,2100.0
2010-12-29 12:35:00,36.86,36.86,36.85,36.86,1800.0,25.7497,25.7497,25.7427,25.7497,1800.0
2010-12-29 12:40:00,36.85,36.87,36.85,36.86,7700.0,25.7427,25.7566,25.7427,25.7497,7700.0
2010-12-29 12:45:00,36.87,36.87,36.86,36.86,2200.0,25.7566,25.7566,25.7497,25.7497,2200.0
2010-12-29 12:50:00,36.87,36.87,36.85,36.85,12100.0,25.7566,25.7566,25.7427,25.7427,12100.0
2010-12-29 12:55:00,36.85,36.86,36.85,36.86,2200.0,25.7427,25.7497,25.7427,25.7497,2200.0
2010-12-29 13:00:00,36.86,36.86,36.83,36.83,14000.0,25.7497,25.7497,25.7287,25.7287,14000.0
2010-12-29 13:05:00,36.84,36.85,36.83,36.84,4900.0,25.7357,25.7427,25.7287,25.7357,4900.0
2010-12-29 13:10:00,36.84,36.85,36.84,36.84,1400.0,25.7357,25.7427,25.7357,25.7357,1400.0
2010-12-29 13:15:00,36.85,36.85,36.84,36.84,1800.0,25.7427,25.7427,25.7357,25.7357,1800.0
2010-12-29 13:20:00,36.84,36.85,36.84,36.84,900.0,25.7357,25.7427,25.7357,25.7357,900.0
2010-12-29 13:25:00,36.84,36.85,36.84,36.84,2000.0,25.7357,25.7427,25.7357,25.7357,2000.0
2010-12-29 13:30:00,36.84,36.85,36.84,36.85,1300.0,25.7357,25.7427,25.7357,25.7427,1300.0
2010-12-29 13:35:00,36.85,36.85,36.84,36.84,2700.0,25.7427,25.7427,25.7357,25.7357,2700.0
2010-12-29 13:40:00,36.84,36.85,36.84,36.84,3100.0,25.7357,25.7427,25.7357,25.7357,3100.0
2010-12-29 13:45:00,36.85,36.85,36.83,36.84,5500.0,25.7427,25.7427,25.7287,25.7357,5500.0
2010-12-29 13:50:00,36.84,36.84,36.83,36.84,1800.0,25.7357,25.7357,25.7287,25.7357,1800.0
2010-12-29 13:55:00,36.83,36.84,36.83,36.84,2700.0,25.7287,25.7357,25.7287,25.7357,2700.0
2010-12-29 14:00:00,36.84,36.84,36.83,36.84,1500.0,25.7357,25.7357,25.7287,25.7357,1500.0
2010-12-29 14:05:00,36.84,36.84,36.83,36.84,3200.0,25.7357,25.7357,25.7287,25.7357,3200.0
2010-12-29 14:10:00,36.83,36.84,36.83,36.84,5200.0,25.7287,25.7357,25.7287,25.7357,5200.0
2010-12-29 14:15:00,36.83,36.84,36.83,36.83,3300.0,25.7287,25.7357,25.7287,25.7287,3300.0
2010-12-29 14:20:00,36.83,36.84,36.83,36.83,11400.0,25.7287,25.7357,25.7287,25.7287,11400.0
2010-12-29 14:25:00,36.83,36.84,36.83,36.83,2900.0,25.7287,25.7357,25.7287,25.7287,2900.0
2010-12-29 14:30:00,36.84,36.84,36.83,36.84,3100.0,25.7357,25.7357,25.7287,25.7357,3100.0
2010-12-29 14:35:00,36.83,36.84,36.83,36.83,2800.0,25.7287,25.7357,25.7287,25.7287,2800.0
2010-12-29 14:40:00,36.83,36.84,36.83,36.83,800.0,25.7287,25.7357,25.7287,25.7287,800.0
2010-12-29 14:45:00,36.83,36.84,36.82,36.82,11400.0,25.7287,25.7357,25.7217,25.7217,11400.0
2010-12-29 14:50:00,36.83,36.83,36.8,36.8,23100.0,25.7287,25.7287,25.7077,25.7077,23100.0
2010-12-29 14:55:00,36.8,36.8,36.79,36.79,7500.0,25.7077,25.7077,25.7008,25.7008,7500.0
2010-12-29 15:00:00,36.79,36.83,36.79,36.83,17000.0,25.7008,25.7287,25.7008,25.7287,17000.0
2010-12-29 15:05:00,36.83,36.83,36.82,36.83,9700.0,25.7287,25.7287,25.7217,25.7287,9700.0
2010-12-29 15:10:00,36.83,36.85,36.83,36.85,12100.0,25.7287,25.7427,25.7287,25.7427,12100.0
2010-12-29 15:15:00,36.85,36.86,36.85,36.86,19600.0,25.7427,25.7497,25.7427,25.7497,19600.0
2010-12-29 15:20:00,36.86,36.87,36.85,36.86,24000.0,25.7497,25.7566,25.7427,25.7497,24000.0
2010-12-29 15:25:00,36.86,36.87,36.86,36.87,8100.0,25.7497,25.7566,25.7497,25.7566,8100.0
2010-12-29 15:30:00,36.87,36.87,36.85,36.86,59400.0,25.7566,25.7566,25.7427,25.7497,59400.0
2010-12-29 15:35:00,36.86,36.88,36.85,36.87,51300.0,25.7497,25.7636,25.7427,25.7566,51300.0
2010-12-29 15:40:00,36.88,36.88,36.86,36.87,81600.0,25.7636,25.7636,25.7497,25.7566,81600.0
2010-12-29 15:45:00,36.88,36.88,36.8,36.81,73200.0,25.7636,25.7636,25.7077,25.7147,73200.0
2010-12-29 15:50:00,36.8,36.85,36.8,36.82,27900.0,25.7077,25.7427,25.7077,25.7217,27900.0
2010-12-29 15:55:00,36.83,36.83,36.79,36.82,66300.0,25.7287,25.7287,25.7008,25.7217,66300.0
2010-12-30 09:30:00,36.7,36.76,36.64,36.66,32400.0,25.6379,25.6798,25.596,25.6099,32400.0
2010-12-30 09:35:00,36.65,36.73,36.65,36.72,9700.0,25.603,25.6588,25.603,25.6519,9700.0
2010-12-30 09:40:00,36.72,36.8,36.71,36.78,13600.0,25.6519,25.7077,25.6449,25.6938,13600.0
2010-12-30 09:45:00,36.77,36.79,36.72,36.78,22100.0,25.6868,25.7008,25.6519,25.6938,22100.0
2010-12-30 09:50:00,36.78,36.81,36.76,36.8,36900.0,25.6938,25.7147,25.6798,25.7077,36900.0
2010-12-30 09:55:00,36.81,36.83,36.8,36.82,11100.0,25.7147,25.7287,25.7077,25.7217,11100.0
2010-12-30 10:00:00,36.83,36.87,36.81,36.82,31300.0,25.7287,25.7566,25.7147,25.7217,31300.0
2010-12-30 10:05:00,36.82,36.82,36.8,36.8,2900.0,25.7217,25.7217,25.7077,25.7077,2900.0
2010-12-30 10:10:00,36.8,36.84,36.79,36.81,33500.0,25.7077,25.7357,25.7008,25.7147,33500.0
2010-12-30 10:15:00,36.81,36.87,36.8,36.87,10600.0,25.7147,25.7566,25.7077,25.7566,10600.0
2010-12-30 10:20:00,36.86,36.87,36.85,36.86,10000.0,25.7497,25.7566,25.7427,25.7497,10000.0
2010-12-30 10:25:00,36.86,36.88,36.83,36.83,24200.0,25.7497,25.7636,25.7287,25.7287,24200.0
2010-12-30 10:30:00,36.83,36.85,36.83,36.85,9800.0,25.7287,25.7427,25.7287,25.7427,9800.0
2010-12-30 10:35:00,36.86,36.88,36.86,36.87,10200.0,25.7497,25.7636,25.7497,25.7566,10200.0
2010-12-30 10:40:00,36.87,36.88,36.86,36.87,9400.0,25.7566,25.7636,25.7497,25.7566,9400.0
2010-12-30 10:45:00,36.87,36.88,36.86,36.86,13900.0,25.7566,25.7636,25.7497,25.7497,13900.0
2010-12-30 10:50:00,36.86,36.88,36.85,36.87,11100.0,25.7497,25.7636,25.7427,25.7566,11100.0
2010-12-30 10:55:00,36.88,36.9,36.87,36.89,7100.0,25.7636,25.7776,25.7566,25.7706,7100.0
2010-12-30 11:00:00,36.9,36.91,36.89,36.89,17300.0,25.7776,25.7846,25.7706,25.7706,17300.0
2010-12-30 11:05:00,36.9,36.9,36.85,36.85,19000.0,25.7776,25.7776,25.7427,25.7427,19000.0
2010-12-30 11:10:00,36.85,36.86,36.84,36.84,9900.0,25.7427,25.7497,25.7357,25.7357,9900.0
2010-12-30 11:15:00,36.85,36.87,36.84,36.87,16800.0,25.7427,25.7566,25.7357,25.7566,16800.0
2010-12-30 11:20:00,36.87,36.87,36.83,36.85,22300.0,25.7566,25.7566,25.7287,25.7427,22300.0
2010-12-30 11:25:00,36.84,36.88,36.84,36.87,15300.0,25.7357,25.7636,25.7357,25.7566,15300.0
2010-12-30 11:30:00,36.87,36.9,36.87,36.9,6200.0,25.7566,25.7776,25.7566,25.7776,6200.0
2010-12-30 11:35:00,36.89,36.9,36.85,36.85,15400.0,25.7706,25.7776,25.7427,25.7427,15400.0
2010-12-30 11:40:00,36.85,36.86,36.85,36.85,5700.0,25.7427,25.7497,25.7427,25.7427,5700.0
2010-12-30 11:45:00,36.85,36.86,36.85,36.85,6900.0,25.7427,25.7497,25.7427,25.7427,6900.0
2010-12-30 11:50:00,36.85,36.86,36.83,36.83,29800.0,25.7427,25.7497,25.7287,25.7287,29800.0
2010-12-30 11:55:00,36.82,36.83,36.82,36.83,6400.0,25.7217,25.7287,25.7217,25.7287,6400.0
2010-12-30 12:00:00,36.82,36.83,36.82,36.83,3800.0,25.7217,25.7287,25.7217,25.7287,3800.0
2010-12-30 12:05:00,36.82,36.84,36.82,36.84,7900.0,25.7217,25.7357,25.7217,25.7357,7900.0
2010-12-30 12:10:00,36.83,36.85,36.83,36.85,5300.0,25.7287,25.7427,25.7287,25.7427,5300.0
2010-12-30 12:15:00,36.85,36.86,36.85,36.86,7500.0,25.7427,25.7497,25.7427,25.7497,7500.0
2010-12-30 12:20:00,36.85,36.86,36.85,36.86,1900.0,25.7427,25.7497,25.7427,25.7497,1900.0
2010-12-30 12:25:00,36.86,36.86,36.85,36.85,1400.0,25.7497,25.7497,25.7427,25.7427,1400.0
2010-12-30 12:30:00,36.86,36.86,36.85,36.85,1600.0,25.7497,25.7497,25.7427,25.7427,1600.0
2010-12-30 12:35:00,36.85,36.86,36.85,36.86,12100.0,25.7427,25.7497,25.7427,25.7497,12100.0
2010-12-30 12:40:00,36.86,36.86,36.85,36.85,5200.0,25.7497,25.7497,25.7427,25.7427,5200.0
2010-12-30 12:45:00,36.86,36.86,36.85,36.85,7300.0,25.7497,25.7497,25.7427,25.7427,7300.0
2010-12-30 12:50:00,36.85,36.86,36.85,36.85,1900.0,25.7427,25.7497,25.7427,25.7427,1900.0
2010-12-30 12:55:00,36.85,36.86,36.85,36.85,6000.0,25.7427,25.7497,25.7427,25.7427,6000.0
2010-12-30 13:00:00,36.86,36.86,36.85,36.85,2600.0,25.7497,25.7497,25.7427,25.7427,2600.0
2010-12-30 13:05:00,36.86,36.86,36.85,36.86,5200.0,25.7497,25.7497,25.7427,25.7497,5200.0
2010-12-30 13:10:00,36.85,36.86,36.85,36.85,9600.0,25.7427,25.7497,25.7427,25.7427,9600.0
2010-12-30 13:15:00,36.85,36.86,36.85,36.85,3600.0,25.7427,25.7497,25.7427,25.7427,3600.0
2010-12-30 13:20:00,36.85,36.86,36.85,36.85,6000.0,25.7427,25.7497,25.7427,25.7427,6000.0
2010-12-30 13:25:00,36.86,36.86,36.85,36.86,2400.0,25.7497,25.7497,25.7427,25.7497,2400.0
2010-12-30 13:30:00,36.86,36.87,36.85,36.86,19400.0,25.7497,25.7566,25.7427,25.7497,19400.0
2010-12-30 13:35:00,36.85,36.86,36.85,36.85,1400.0,25.7427,25.7497,25.7427,25.7427,1400.0
2010-12-30 13:40:00,36.85,36.86,36.85,36.85,8600.0,25.7427,25.7497,25.7427,25.7427,8600.0
2010-12-30 13:45:00,36.85,36.85,36.85,36.85,3400.0,25.7427,25.7427,25.7427,25.7427,3400.0
2010-12-30 13:50:00,36.85,36.86,36.85,36.85,5400.0,25.7427,25.7497,25.7427,25.7427,5400.0
2010-12-30 13:55:00,36.86,36.86,36.85,36.86,2200.0,25.7497,25.7497,25.7427,25.7497,2200.0
2010-12-30 14:00:00,36.86,36.86,36.85,36.85,15900.0,25.7497,25.7497,25.7427,25.7427,15900.0
2010-12-30 14:05:00,36.86,36.86,36.85,36.85,6300.0,25.7497,25.7497,25.7427,25.7427,6300.0
2010-12-30 14:10:00,36.85,36.86,36.85,36.86,4300.0,25.7427,25.7497,25.7427,25.7497,4300.0
2010-12-30 14:15:00,36.85,36.86,36.85,36.85,9700.0,25.7427,25.7497,25.7427,25.7427,9700.0
2010-12-30 14:20:00,36.86,36.86,36.85,36.85,7100.0,25.7497,25.7497,25.7427,25.7427,7100.0
2010-12-30 14:25:00,36.86,36.89,36.86,36.88,19100.0,25.7497,25.7706,25.7497,25.7636,19100.0
2010-12-30 14:30:00,36.88,36.89,36.86,36.86,14200.0,25.7636,25.7706,25.7497,25.7497,14200.0
2010-12-30 14:35:00,36.86,36.87,36.86,36.86,3900.0,25.7497,25.7566,25.7497,25.7497,3900.0
2010-12-30 14:40:00,36.86,36.87,36.86,36.87,6900.0,25.7497,25.7566,25.7497,25.7566,6900.0
2010-12-30 14:45:00,36.87,36.89,36.87,36.89,5500.0,25.7566,25.7706,25.7566,25.7706,5500.0
2010-12-30 14:50:00,36.88,36.89,36.88,36.88,2100.0,25.7636,25.7706,25.7636,25.7636,2100.0
2010-12-30 14:55:00,36.89,36.89,36.88,36.88,9500.0,25.7706,25.7706,25.7636,25.7636,9500.0
2010-12-30 15:00:00,36.88,36.89,36.88,36.89,12500.0,25.7636,25.7706,25.7636,25.7706,12500.0
2010-12-30 15:05:00,36.88,36.89,36.88,36.88,9100.0,25.7636,25.7706,25.7636,25.7636,9100.0
2010-12-30 15:10:00,36.88,36.89,36.88,36.89,9000.0,25.7636,25.7706,25.7636,25.7706,9000.0
2010-12-30 15:15:00,36.88,36.91,36.88,36.88,30000.0,25.7636,25.7846,25.7636,25.7636,30000.0
2010-12-30 15:20:00,36.88,36.89,36.88,36.88,17100.0,25.7636,25.7706,25.7636,25.7636,17100.0
2010-12-30 15:25:00,36.89,36.92,36.88,36.91,21100.0,25.7706,25.7916,25.7636,25.7846,21100.0
2010-12-30 15:30:00,36.92,36.92,36.9,36.9,16000.0,25.7916,25.7916,25.7776,25.7776,16000.0
2010-12-30 15:35:00,36.9,36.91,36.87,36.89,23500.0,25.7776,25.7846,25.7566,25.7706,23500.0
2010-12-30 15:40:00,36.89,36.89,36.87,36.87,13500.0,25.7706,25.7706,25.7566,25.7566,13500.0
2010-12-30 15:45:00,36.87,36.88,36.81,36.82,22500.0,25.7566,25.7636,25.7147,25.7217,22500.0
2010-12-30 15:50:00,36.82,36.83,36.8,36.81,40500.0,25.7217,25.7287,25.7077,25.7147,40500.0
2010-12-30 15:55:00,36.81,36.86,36.81,36.83,111900.0,25.7147,25.7497,25.7147,25.7287,111900.0
2010-12-31 09:30:00,36.76,36.85,36.76,36.82,11700.0,25.6798,25.7427,25.6798,25.7217,11700.0
2010-12-31 09:35:00,36.82,36.96,36.79,36.92,102000.0,25.7217,25.8195,25.7008,25.7916,102000.0
2010-12-31 09:40:00,36.92,36.92,36.85,36.88,31000.0,25.7916,25.7916,25.7427,25.7636,31000.0
2010-12-31 09:45:00,36.87,36.88,36.8,36.82,18000.0,25.7566,25.7636,25.7077,25.7217,18000.0
2010-12-31 09:50:00,36.81,36.81,36.75,36.75,10500.0,25.7147,25.7147,25.6728,25.6728,10500.0
2010-12-31 09:55:00,36.75,36.75,36.72,36.73,9800.0,25.6728,25.6728,25.6519,25.6588,9800.0
2010-12-31 10:00:00,36.73,36.83,36.73,36.76,66300.0,25.6588,25.7287,25.6588,25.6798,66300.0
2010-12-31 10:05:00,36.76,36.78,36.73,36.73,21800.0,25.6798,25.6938,25.6588,25.6588,21800.0
2010-12-31 10:10:00,36.73,36.73,36.71,36.72,17300.0,25.6588,25.6588,25.6449,25.6519,17300.0
2010-12-31 10:15:00,36.72,36.72,36.69,36.69,12500.0,25.6519,25.6519,25.6309,25.6309,12500.0
2010-12-31 10:20:00,36.69,36.71,36.67,36.69,12500.0,25.6309,25.6449,25.6169,25.6309,12500.0
2010-12-31 10:25:00,36.69,36.7,36.69,36.69,7800.0,25.6309,25.6379,25.6309,25.6309,7800.0
2010-12-31 10:30:00,36.69,36.7,36.69,36.69,4600.0,25.6309,25.6379,25.6309,25.6309,4600.0
2010-12-31 10:35:00,36.69,36.69,36.64,36.65,11900.0,25.6309,25.6309,25.596,25.603,11900.0
2010-12-31 10:40:00,36.64,36.7,36.64,36.69,22200.0,25.596,25.6379,25.596,25.6309,22200.0
2010-12-31 10:45:00,36.69,36.7,36.64,36.64,16500.0,25.6309,25.6379,25.596,25.596,16500.0
2010-12-31 10:50:00,36.64,36.68,36.63,36.68,16000.0,25.596,25.6239,25.589,25.6239,16000.0
2010-12-31 10:55:00,36.68,36.7,36.67,36.7,9200.0,25.6239,25.6379,25.6169,25.6379,9200.0
2010-12-31 11:00:00,36.69,36.7,36.68,36.68,17500.0,25.6309,25.6379,25.6239,25.6239,17500.0
2010-12-31 11:05:00,36.69,36.69,36.67,36.68,6200.0,25.6309,25.6309,25.6169,25.6239,6200.0
2010-12-31 11:10:00,36.67,36.68,36.65,36.68,12400.0,25.6169,25.6239,25.603,25.6239,12400.0
2010-12-31 11:15:00,36.68,36.7,36.67,36.68,8400.0,25.6239,25.6379,25.6169,25.6239,8400.0
2010-12-31 11:20:00,36.69,36.69,36.68,36.68,4700.0,25.6309,25.6309,25.6239,25.6239,4700.0
2010-12-31 11:25:00,36.69,36.69,36.68,36.68,5700.0,25.6309,25.6309,25.6239,25.6239,5700.0
2010-12-31 11:30:00,36.69,36.69,36.68,36.68,4400.0,25.6309,25.6309,25.6239,25.6239,4400.0
2010-12-31 11:35:00,36.69,36.71,36.68,36.71,6600.0,25.6309,25.6449,25.6239,25.6449,6600.0
2010-12-31 11:40:00,36.71,36.74,36.7,36.73,9500.0,25.6449,25.6658,25.6379,25.6588,9500.0
2010-12-31 11:45:00,36.73,36.74,36.73,36.73,6900.0,25.6588,25.6658,25.6588,25.6588,6900.0
2010-12-31 11:50:00,36.73,36.76,36.73,36.74,12600.0,25.6588,25.6798,25.6588,25.6658,12600.0
2010-12-31 11:55:00,36.74,36.78,36.74,36.78,8600.0,25.6658,25.6938,25.6658,25.6938,8600.0
2010-12-31 12:00:00,36.78,36.82,36.78,36.81,25000.0,25.6938,25.7217,25.6938,25.7147,25000.0
2010-12-31 12:05:00,36.82,36.82,36.81,36.82,6900.0,25.7217,25.7217,25.7147,25.7217,6900.0
2010-12-31 12:10:00,36.81,36.82,36.81,36.82,5900.0,25.7147,25.7217,25.7147,25.7217,5900.0
2010-12-31 12:15:00,36.82,36.82,36.81,36.81,2300.0,25.7217,25.7217,25.7147,25.7147,2300.0
2010-12-31 12:20:00,36.81,36.82,36.81,36.82,5100.0,25.7147,25.7217,25.7147,25.7217,5100.0
2010-12-31 12:25:00,36.82,36.91,36.81,36.9,74200.0,25.7217,25.7846,25.7147,25.7776,74200.0
2010-12-31 12:30:00,36.89,36.9,36.89,36.89,6900.0,25.7706,25.7776,25.7706,25.7706,6900.0
2010-12-31 12:35:00,36.89,36.9,36.87,36.88,7000.0,25.7706,25.7776,25.7566,25.7636,7000.0
2010-12-31 12:40:00,36.87,36.88,36.87,36.88,11000.0,25.7566,25.7636,25.7566,25.7636,11000.0
2010-12-31 12:45:00,36.88,36.88,36.86,36.86,16600.0,25.7636,25.7636,25.7497,25.7497,16600.0
2010-12-31 12:50:00,36.87,36.87,36.86,36.86,2200.0,25.7566,25.7566,25.7497,25.7497,2200.0
2010-12-31 12:55:00,36.86,36.87,36.86,36.87,4100.0,25.7497,25.7566,25.7497,25.7566,4100.0
2010-12-31 13:00:00,36.86,36.87,36.86,36.86,6700.0,25.7497,25.7566,25.7497,25.7497,6700.0
2010-12-31 13:05:00,36.86,36.87,36.86,36.86,3700.0,25.7497,25.7566,25.7497,25.7497,3700.0
2010-12-31 13:10:00,36.86,36.9,36.86,36.9,15200.0,25.7497,25.7776,25.7497,25.7776,15200.0
2010-12-31 13:15:00,36.9,36.9,36.89,36.89,2500.0,25.7776,25.7776,25.7706,25.7706,2500.0
2010-12-31 13:20:00,36.9,36.9,36.89,36.89,1700.0,25.7776,25.7776,25.7706,25.7706,1700.0
2010-12-31 13:25:00,36.89,36.9,36.89,36.9,7500.0,25.7706,25.7776,25.7706,25.7776,7500.0
2010-12-31 13:30:00,36.89,36.9,36.89,36.89,16400.0,25.7706,25.7776,25.7706,25.7706,16400.0
2010-12-31 13:35:00,36.9,36.9,36.89,36.9,4600.0,25.7776,25.7776,25.7706,25.7776,4600.0
2010-12-31 13:40:00,36.9,36.9,36.89,36.89,9400.0,25.7776,25.7776,25.7706,25.7706,9400.0
2010-12-31 13:45:00,36.89,36.9,36.89,36.89,21100.0,25.7706,25.7776,25.7706,25.7706,21100.0
2010-12-31 13:50:00,36.9,36.9,36.89,36.9,10400.0,25.7776,25.7776,25.7706,25.7776,10400.0
2010-12-31 13:55:00,36.89,36.9,36.89,36.9,5800.0,25.7706,25.7776,25.7706,25.7776,5800.0
2010-12-31 14:00:00,36.89,36.9,36.88,36.89,22500.0,25.7706,25.7776,25.7636,25.7706,22500.0
2010-12-31 14:05:00,36.89,36.9,36.89,36.9,3700.0,25.7706,25.7776,25.7706,25.7776,3700.0
2010-12-31 14:10:00,36.89,36.9,36.89,36.9,4100.0,25.7706,25.7776,25.7706,25.7776,4100.0
2010-12-31 14:15:00,36.9,36.9,36.89,36.89,4800.0,25.7776,25.7776,25.7706,25.7706,4800.0
2010-12-31 14:20:00,36.89,36.9,36.89,36.9,13200.0,25.7706,25.7776,25.7706,25.7776,13200.0
2010-12-31 14:25:00,36.9,36.9,36.88,36.88,15900.0,25.7776,25.7776,25.7636,25.7636,15900.0
2010-12-31 14:30:00,36.88,36.89,36.87,36.89,22000.0,25.7636,25.7706,25.7566,25.7706,22000.0
2010-12-31 14:35:00,36.89,36.92,36.88,36.92,21400.0,25.7706,25.7916,25.7636,25.7916,21400.0
2010-12-31 14:40:00,36.91,36.92,36.91,36.92,8100.0,25.7846,25.7916,25.7846,25.7916,8100.0
2010-12-31 14:45:00,36.92,36.92,36.91,36.92,14000.0,25.7916,25.7916,25.7846,25.7916,14000.0
2010-12-31 14:50:00,36.92,36.92,36.91,36.92,7800.0,25.7916,25.7916,25.7846,25.7916,7800.0
2010-12-31 14:55:00,36.91,36.94,36.91,36.94,15700.0,25.7846,25.8055,25.7846,25.8055,15700.0
2010-12-31 15:00:00,36.94,36.94,36.92,36.92,11500.0,25.8055,25.8055,25.7916,25.7916,11500.0
2010-12-31 15:05:00,36.92,36.93,36.9,36.91,12400.0,25.7916,25.7986,25.7776,25.7846,12400.0
2010-12-31 15:10:00,36.9,36.91,36.9,36.91,9100.0,25.7776,25.7846,25.7776,25.7846,9100.0
2010-12-31 15:15:00,36.91,36.91,36.89,36.9,12500.0,25.7846,25.7846,25.7706,25.7776,12500.0
2010-12-31 15:20:00,36.9,36.9,36.89,36.9,11000.0,25.7776,25.7776,25.7706,25.7776,11000.0
2010-12-31 15:25:00,36.89,36.91,36.89,36.9,32400.0,25.7706,25.7846,25.7706,25.7776,32400.0
2010-12-31 15:30:00,36.9,36.9,36.89,36.9,41900.0,25.7776,25.7776,25.7706,25.7776,41900.0
2010-12-31 15:35:00,36.89,36.91,36.89,36.9,28100.0,25.7706,25.7846,25.7706,25.7776,28100.0
2010-12-31 15:40:00,36.91,36.91,36.9,36.9,18700.0,25.7846,25.7846,25.7776,25.7776,18700.0
2010-12-31 15:45:00,36.9,36.9,36.83,36.83,141300.0,25.7776,25.7776,25.7287,25.7287,141300.0
2010-12-31 15:50:00,36.84,36.88,36.82,36.87,82700.0,25.7357,25.7636,25.7217,25.7566,82700.0
2010-12-31 15:55:00,36.87,36.88,36.83,36.88,100500.0,25.7566,25.7636,25.7287,25.7636,100500.0
2011-01-03 09:30:00,37.08,37.08,36.96,36.99,62700.0,25.9033,25.9033,25.8195,25.8405,62700.0
2011-01-03 09:35:00,37.0,37.01,36.91,36.91,22200.0,25.8475,25.8544,25.7846,25.7846,22200.0
2011-01-03 09:40:00,36.91,36.91,36.84,36.9,39800.0,25.7846,25.7846,25.7357,25.7776,39800.0
2011-01-03 09:45:00,36.89,36.92,36.85,36.92,32600.0,25.7706,25.7916,25.7427,25.7916,32600.0
2011-01-03 09:50:00,36.92,36.93,36.89,36.89,17500.0,25.7916,25.7986,25.7706,25.7706,17500.0
2011-01-03 09:55:00,36.9,36.94,36.9,36.93,31800.0,25.7776,25.8055,25.7776,25.7986,31800.0
2011-01-03 10:00:00,36.94,36.97,36.88,36.9,39700.0,25.8055,25.8265,25.7636,25.7776,39700.0
2011-01-03 10:05:00,36.91,36.94,36.9,36.93,19100.0,25.7846,25.8055,25.7776,25.7986,19100.0
2011-01-03 10:10:00,36.94,36.98,36.94,36.94,23100.0,25.8055,25.8335,25.8055,25.8055,23100.0
2011-01-03 10:15:00,36.94,37.05,36.93,37.04,40900.0,25.8055,25.8824,25.7986,25.8754,40900.0
2011-01-03 10:20:00,37.04,37.04,36.95,36.95,31400.0,25.8754,25.8754,25.8125,25.8125,31400.0
2011-01-03 10:25:00,36.95,36.97,36.92,36.92,26800.0,25.8125,25.8265,25.7916,25.7916,26800.0
2011-01-03 10:30:00,36.92,36.92,36.9,36.9,13500.0,25.7916,25.7916,25.7776,25.7776,13500.0
2011-01-03 10:35:00,36.9,36.9,36.9,36.9,1300.0,25.7776,25.7776,25.7776,25.7776,1300.0
2011-01-03 10:40:00,36.91,36.95,36.9,36.95,15000.0,25.7846,25.8125,25.7776,25.8125,15000.0
2011-01-03 10:45:00,36.95,36.97,36.93,36.96,19300.0,25.8125,25.8265,25.7986,25.8195,19300.0
2011-01-03 10:50:00,36.96,37.0,36.96,36.99,15700.0,25.8195,25.8475,25.8195,25.8405,15700.0
2011-01-03 10:55:00,36.99,36.99,36.97,36.97,5800.0,25.8405,25.8405,25.8265,25.8265,5800.0
2011-01-03 11:00:00,36.97,36.97,36.94,36.95,9100.0,25.8265,25.8265,25.8055,25.8125,9100.0
2011-01-03 11:05:00,36.94,36.95,36.92,36.92,12800.0,25.8055,25.8125,25.7916,25.7916,12800.0
2011-01-03 11:10:00,36.93,36.93,36.9,36.91,16500.0,25.7986,25.7986,25.7776,25.7846,16500.0
2011-01-03 11:15:00,36.91,36.92,36.9,36.91,14100.0,25.7846,25.7916,25.7776,25.7846,14100.0
2011-01-03 11:20:00,36.9,36.96,36.9,36.96,24400.0,25.7776,25.8195,25.7776,25.8195,24400.0
2011-01-03 11:25:00,36.96,36.96,36.94,36.95,11400.0,25.8195,25.8195,25.8055,25.8125,11400.0
2011-01-03 11:30:00,36.94,36.95,36.9,36.9,53200.0,25.8055,25.8125,25.7776,25.7776,53200.0
2011-01-03 11:35:00,36.9,36.92,36.89,36.9,54100.0,25.7776,25.7916,25.7706,25.7776,54100.0
2011-01-03 11:40:00,36.9,36.91,36.88,36.88,18700.0,25.7776,25.7846,25.7636,25.7636,18700.0
2011-01-03 11:45:00,36.88,36.89,36.88,36.88,4000.0,25.7636,25.7706,25.7636,25.7636,4000.0
2011-01-03 11:50:00,36.89,36.89,36.88,36.88,3800.0,25.7706,25.7706,25.7636,25.7636,3800.0
2011-01-03 11:55:00,36.89,36.9,36.88,36.89,13500.0,25.7706,25.7776,25.7636,25.7706,13500.0
2011-01-03 12:00:00,36.88,36.9,36.88,36.9,11800.0,25.7636,25.7776,25.7636,25.7776,11800.0
2011-01-03 12:05:00,36.91,36.91,36.9,36.9,26400.0,25.7846,25.7846,25.7776,25.7776,26400.0
2011-01-03 12:10:00,36.9,36.91,36.9,36.9,6600.0,25.7776,25.7846,25.7776,25.7776,6600.0
2011-01-03 12:15:00,36.9,36.91,36.9,36.9,5300.0,25.7776,25.7846,25.7776,25.7776,5300.0
2011-01-03 12:20:00,36.9,36.91,36.9,36.9,13500.0,25.7776,25.7846,25.7776,25.7776,13500.0
2011-01-03 12:25:00,36.9,36.91,36.9,36.9,8500.0,25.7776,25.7846,25.7776,25.7776,8500.0
2011-01-03 12:30:00,36.9,36.91,36.9,36.9,13200.0,25.7776,25.7846,25.7776,25.7776,13200.0
2011-01-03 12:35:00,36.9,36.91,36.9,36.9,5700.0,25.7776,25.7846,25.7776,25.7776,5700.0
2011-01-03 12:40:00,36.91,36.91,36.9,36.91,22200.0,25.7846,25.7846,25.7776,25.7846,22200.0
2011-01-03 12:45:00,36.9,36.92,36.9,36.9,27000.0,25.7776,25.7916,25.7776,25.7776,27000.0
2011-01-03 12:50:00,36.91,36.91,36.9,36.9,5600.0,25.7846,25.7846,25.7776,25.7776,5600.0
2011-01-03 12:55:00,36.9,36.91,36.85,36.89,26600.0,25.7776,25.7846,25.7427,25.7706,26600.0
2011-01-03 13:00:00,36.9,36.91,36.88,36.9,12200.0,25.7776,25.7846,25.7636,25.7776,12200.0
2011-01-03 13:05:00,36.9,36.91,36.9,36.91,15000.0,25.7776,25.7846,25.7776,25.7846,15000.0
2011-01-03 13:10:00,36.91,36.91,36.9,36.9,29200.0,25.7846,25.7846,25.7776,25.7776,29200.0
2011-01-03 13:15:00,36.89,36.89,36.84,36.85,26000.0,25.7706,25.7706,25.7357,25.7427,26000.0
2011-01-03 13:20:00,36.84,36.86,36.84,36.86,7100.0,25.7357,25.7497,25.7357,25.7497,7100.0
2011-01-03 13:25:00,36.85,36.86,36.85,36.85,7100.0,25.7427,25.7497,25.7427,25.7427,7100.0
2011-01-03 13:30:00,36.85,36.86,36.83,36.83,23100.0,25.7427,25.7497,25.7287,25.7287,23100.0
2011-01-03 13:35:00,36.83,36.83,36.8,36.81,12900.0,25.7287,25.7287,25.7077,25.7147,12900.0
2011-01-03 13:40:00,36.81,36.84,36.81,36.83,12200.0,25.7147,25.7357,25.7147,25.7287,12200.0
2011-01-03 13:45:00,36.84,36.84,36.75,36.76,70900.0,25.7357,25.7357,25.6728,25.6798,70900.0
2011-01-03 13:50:00,36.76,36.78,36.76,36.77,15700.0,25.6798,25.6938,25.6798,25.6868,15700.0
2011-01-03 13:55:00,36.78,36.78,36.73,36.74,20800.0,25.6938,25.6938,25.6588,25.6658,20800.0
2011-01-03 14:00:00,36.73,36.76,36.73,36.75,13300.0,25.6588,25.6798,25.6588,25.6728,13300.0
2011-01-03 14:05:00,36.76,36.76,36.73,36.73,14600.0,25.6798,25.6798,25.6588,25.6588,14600.0
2011-01-03 14:10:00,36.74,36.74,36.72,36.72,11400.0,25.6658,25.6658,25.6519,25.6519,11400.0
2011-01-03 14:15:00,36.72,36.72,36.71,36.71,16100.0,25.6519,25.6519,25.6449,25.6449,16100.0
2011-01-03 14:20:00,36.71,36.72,36.71,36.71,7700.0,25.6449,25.6519,25.6449,25.6449,7700.0
2011-01-03 14:25:00,36.71,36.72,36.69,36.7,21300.0,25.6449,25.6519,25.6309,25.6379,21300.0
2011-01-03 14:30:00,36.7,36.71,36.69,36.71,17800.0,25.6379,25.6449,25.6309,25.6449,17800.0
2011-01-03 14:35:00,36.72,36.73,36.71,36.72,12500.0,25.6519,25.6588,25.6449,25.6519,12500.0
2011-01-03 14:40:00,36.72,36.74,36.72,36.74,8100.0,25.6519,25.6658,25.6519,25.6658,8100.0
2011-01-03 14:45:00,36.74,36.78,36.73,36.77,25300.0,25.6658,25.6938,25.6588,25.6868,25300.0
2011-01-03 14:50:00,36.78,36.8,36.78,36.8,13500.0,25.6938,25.7077,25.6938,25.7077,13500.0
2011-01-03 14:55:00,36.8,36.82,36.79,36.82,18200.0,25.7077,25.7217,25.7008,25.7217,18200.0
2011-01-03 15:00:00,36.81,36.83,36.81,36.83,9700.0,25.7147,25.7287,25.7147,25.7287,9700.0
2011-01-03 15:05:00,36.83,36.83,36.82,36.82,13600.0,25.7287,25.7287,25.7217,25.7217,13600.0
2011-01-03 15:10:00,36.82,36.83,36.79,36.8,24300.0,25.7217,25.7287,25.7008,25.7077,24300.0
2011-01-03 15:15:00,36.79,36.8,36.76,36.79,25300.0,25.7008,25.7077,25.6798,25.7008,25300.0
2011-01-03 15:20:00,36.8,36.81,36.79,36.8,14000.0,25.7077,25.7147,25.7008,25.7077,14000.0
2011-01-03 15:25:00,36.8,36.82,36.8,36.8,15800.0,25.7077,25.7217,25.7077,25.7077,15800.0
2011-01-03 15:30:00,36.8,36.83,36.8,36.82,36800.0,25.7077,25.7287,25.7077,25.7217,36800.0
2011-01-03 15:35:00,36.82,36.83,36.79,36.8,40100.0,25.7217,25.7287,25.7008,25.7077,40100.0
2011-01-03 15:40:00,36.8,36.82,36.79,36.8,45100.0,25.7077,25.7217,25.7008,25.7077,45100.0
2011-01-03 15:45:00,36.81,36.85,36.81,36.84,60400.0,25.7147,25.7427,25.7147,25.7357,60400.0
2011-01-03 15:50:00,36.85,36.86,36.79,36.8,56100.0,25.7427,25.7497,25.7008,25.7077,56100.0
2011-01-03 15:55:00,36.8,36.81,36.79,36.79,128000.0,25.7077,25.7147,25.7008,25.7008,128000.0
2011-01-04 09:30:00,36.91,36.91,36.66,36.67,55900.0,25.7846,25.7846,25.6099,25.6169,55900.0
2011-01-04 09:35:00,36.66,36.66,36.41,36.46,66900.0,25.6099,25.6099,25.4353,25.4702,66900.0
2011-01-04 09:40:00,36.46,36.47,36.39,36.44,27200.0,25.4702,25.4772,25.4213,25.4563,27200.0
2011-01-04 09:45:00,36.44,36.45,36.41,36.41,28700.0,25.4563,25.4632,25.4353,25.4353,28700.0
2011-01-04 09:50:00,36.42,36.42,36.39,36.42,32400.0,25.4423,25.4423,25.4213,25.4423,32400.0
2011-01-04 09:55:00,36.41,36.5,36.41,36.48,21700.0,25.4353,25.4982,25.4353,25.4842,21700.0
2011-01-04 10:00:00,36.49,36.55,36.48,36.53,19000.0,25.4912,25.5331,25.4842,25.5191,19000.0
2011-01-04 10:05:00,36.52,36.52,36.48,36.5,9700.0,25.5121,25.5121,25.4842,25.4982,9700.0
2011-01-04 10:10:00,36.5,36.51,36.49,36.5,14800.0,25.4982,25.5052,25.4912,25.4982,14800.0
2011-01-04 10:15:00,36.49,36.57,36.48,36.57,31000.0,25.4912,25.5471,25.4842,25.5471,31000.0
2011-01-04 10:20:00,36.57,36.6,36.56,36.59,25700.0,25.5471,25.568,25.5401,25.561,25700.0
2011-01-04 10:25:00,36.59,36.59,36.53,36.55,26600.0,25.561,25.561,25.5191,25.5331,26600.0
2011-01-04 10:30:00,36.54,36.58,36.54,36.57,16800.0,25.5261,25.5541,25.5261,25.5471,16800.0
2011-01-04 10:35:00,36.56,36.57,36.53,36.54,20400.0,25.5401,25.5471,25.5191,25.5261,20400.0
2011-01-04 10:40:00,36.54,36.55,36.52,36.55,13700.0,25.5261,25.5331,25.5121,25.5331,13700.0
2011-01-04 10:45:00,36.55,36.56,36.55,36.55,13200.0,25.5331,25.5401,25.5331,25.5331,13200.0
2011-01-04 10:50:00,36.56,36.56,36.51,36.54,16400.0,25.5401,25.5401,25.5052,25.5261,16400.0
2011-01-04 10:55:00,36.54,36.57,36.53,36.57,12600.0,25.5261,25.5471,25.5191,25.5471,12600.0
2011-01-04 11:00:00,36.56,36.57,36.55,36.55,12400.0,25.5401,25.5471,25.5331,25.5331,12400.0
2011-01-04 11:05:00,36.55,36.57,36.52,36.53,20800.0,25.5331,25.5471,25.5121,25.5191,20800.0
2011-01-04 11:10:00,36.53,36.53,36.51,36.52,28400.0,25.5191,25.5191,25.5052,25.5121,28400.0
2011-01-04 11:15:00,36.52,36.53,36.51,36.52,20600.0,25.5121,25.5191,25.5052,25.5121,20600.0
2011-01-04 11:20:00,36.52,36.53,36.5,36.51,18000.0,25.5121,25.5191,25.4982,25.5052,18000.0
2011-01-04 11:25:00,36.5,36.51,36.49,36.49,11500.0,25.4982,25.5052,25.4912,25.4912,11500.0
2011-01-04 11:30:00,36.49,36.52,36.48,36.52,17800.0,25.4912,25.5121,25.4842,25.5121,17800.0
2011-01-04 11:35:00,36.52,36.53,36.51,36.52,9600.0,25.5121,25.5191,25.5052,25.5121,9600.0
2011-01-04 11:40:00,36.53,36.53,36.51,36.52,7300.0,25.5191,25.5191,25.5052,25.5121,7300.0
2011-01-04 11:45:00,36.52,36.52,36.49,36.49,12500.0,25.5121,25.5121,25.4912,25.4912,12500.0
2011-01-04 11:50:00,36.5,36.52,36.49,36.51,17800.0,25.4982,25.5121,25.4912,25.5052,17800.0
2011-01-04 11:55:00,36.52,36.52,36.45,36.45,16600.0,25.5121,25.5121,25.4632,25.4632,16600.0
2011-01-04 12:00:00,36.45,36.46,36.43,36.44,13100.0,25.4632,25.4702,25.4493,25.4563,13100.0
2011-01-04 12:05:00,36.44,36.44,36.4,36.41,39400.0,25.4563,25.4563,25.4283,25.4353,39400.0
2011-01-04 12:10:00,36.41,36.44,36.41,36.43,21600.0,25.4353,25.4563,25.4353,25.4493,21600.0
2011-01-04 12:15:00,36.42,36.43,36.42,36.42,23700.0,25.4423,25.4493,25.4423,25.4423,23700.0
2011-01-04 12:20:00,36.42,36.46,36.41,36.42,22900.0,25.4423,25.4702,25.4353,25.4423,22900.0
2011-01-04 12:25:00,36.43,36.44,36.41,36.43,13600.0,25.4493,25.4563,25.4353,25.4493,13600.0
2011-01-04 12:30:00,36.43,36.44,36.42,36.44,14400.0,25.4493,25.4563,25.4423,25.4563,14400.0
2011-01-04 12:35:00,36.44,36.45,36.43,36.45,5900.0,25.4563,25.4632,25.4493,25.4632,5900.0
2011-01-04 12:40:00,36.45,36.5,36.45,36.5,15900.0,25.4632,25.4982,25.4632,25.4982,15900.0
2011-01-04 12:45:00,36.5,36.5,36.49,36.5,3700.0,25.4982,25.4982,25.4912,25.4982,3700.0
2011-01-04 12:50:00,36.5,36.51,36.48,36.49,32900.0,25.4982,25.5052,25.4842,25.4912,32900.0
2011-01-04 12:55:00,36.5,36.51,36.49,36.5,13000.0,25.4982,25.5052,25.4912,25.4982,13000.0
2011-01-04 13:00:00,36.5,36.51,36.49,36.49,11200.0,25.4982,25.5052,25.4912,25.4912,11200.0
2011-01-04 13:05:00,36.48,36.5,36.47,36.48,9400.0,25.4842,25.4982,25.4772,25.4842,9400.0
2011-01-04 13:10:00,36.48,36.48,36.46,36.47,10400.0,25.4842,25.4842,25.4702,25.4772,10400.0
2011-01-04 13:15:00,36.48,36.51,36.48,36.51,18100.0,25.4842,25.5052,25.4842,25.5052,18100.0
2011-01-04 13:20:00,36.5,36.51,36.5,36.5,12600.0,25.4982,25.5052,25.4982,25.4982,12600.0
2011-01-04 13:25:00,36.5,36.51,36.5,36.51,9300.0,25.4982,25.5052,25.4982,25.5052,9300.0
2011-01-04 13:30:00,36.51,36.52,36.5,36.52,32200.0,25.5052,25.5121,25.4982,25.5121,32200.0
2011-01-04 13:35:00,36.51,36.52,36.51,36.51,4800.0,25.5052,25.5121,25.5052,25.5052,4800.0
2011-01-04 13:40:00,36.52,36.52,36.51,36.52,8500.0,25.5121,25.5121,25.5052,25.5121,8500.0
2011-01-04 13:45:00,36.51,36.55,36.51,36.55,21400.0,25.5052,25.5331,25.5052,25.5331,21400.0
2011-01-04 13:50:00,36.56,36.57,36.55,36.57,9900.0,25.5401,25.5471,25.5331,25.5471,9900.0
2011-01-04 13:55:00,36.56,36.57,36.56,36.57,10200.0,25.5401,25.5471,25.5401,25.5471,10200.0
2011-01-04 14:00:00,36.56,36.56,36.49,36.5,28400.0,25.5401,25.5401,25.4912,25.4982,28400.0
2011-01-04 14:05:00,36.5,36.51,36.48,36.49,39200.0,25.4982,25.5052,25.4842,25.4912,39200.0
2011-01-04 14:10:00,36.5,36.51,36.48,36.51,18700.0,25.4982,25.5052,25.4842,25.5052,18700.0
2011-01-04 14:15:00,36.51,36.51,36.48,36.5,14700.0,25.5052,25.5052,25.4842,25.4982,14700.0
2011-01-04 14:20:00,36.5,36.52,36.49,36.51,21800.0,25.4982,25.5121,25.4912,25.5052,21800.0
2011-01-04 14:25:00,36.5,36.53,36.5,36.52,12200.0,25.4982,25.5191,25.4982,25.5121,12200.0
2011-01-04 14:30:00,36.53,36.54,36.52,36.54,11500.0,25.5191,25.5261,25.5121,25.5261,11500.0
2011-01-04 14:35:00,36.54,36.56,36.53,36.54,19000.0,25.5261,25.5401,25.5191,25.5261,19000.0
2011-01-04 14:40:00,36.54,36.59,36.53,36.57,31200.0,25.5261,25.561,25.5191,25.5471,31200.0
2011-01-04 14:45:00,36.58,36.58,36.56,36.56,11100.0,25.5541,25.5541,25.5401,25.5401,11100.0
2011-01-04 14:50:00,36.57,36.57,36.56,36.57,10200.0,25.5471,25.5471,25.5401,25.5471,10200.0
2011-01-04 14:55:00,36.57,36.57,36.56,36.57,13800.0,25.5471,25.5471,25.5401,25.5471,13800.0
2011-01-04 15:00:00,36.56,36.58,36.55,36.55,33900.0,25.5401,25.5541,25.5331,25.5331,33900.0
2011-01-04 15:05:00,36.55,36.55,36.5,36.51,21400.0,25.5331,25.5331,25.4982,25.5052,21400.0
2011-01-04 15:10:00,36.51,36.52,36.48,36.52,40600.0,25.5052,25.5121,25.4842,25.5121,40600.0
2011-01-04 15:15:00,36.52,36.53,36.51,36.53,14900.0,25.5121,25.5191,25.5052,25.5191,14900.0
2011-01-04 15:20:00,36.53,36.56,36.52,36.56,28100.0,25.5191,25.5401,25.5121,25.5401,28100.0
2011-01-04 15:25:00,36.56,36.58,36.56,36.58,18800.0,25.5401,25.5541,25.5401,25.5541,18800.0
2011-01-04 15:30:00,36.58,36.58,36.5,36.51,66500.0,25.5541,25.5541,25.4982,25.5052,66500.0
2011-01-04 15:35:00,36.51,36.55,36.51,36.55,39100.0,25.5052,25.5331,25.5052,25.5331,39100.0
2011-01-04 15:40:00,36.54,36.56,36.52,36.56,34600.0,25.5261,25.5401,25.5121,25.5401,34600.0
2011-01-04 15:45:00,36.56,36.6,36.55,36.59,67900.0,25.5401,25.568,25.5331,25.561,67900.0
2011-01-04 15:50:00,36.6,36.6,36.58,36.59,41300.0,25.568,25.568,25.5541,25.561,41300.0
2011-01-04 15:55:00,36.6,36.63,36.59,36.59,140100.0,25.568,25.589,25.561,25.561,140100.0
2011-01-05 09:30:00,36.48,36.55,36.4,36.55,26800.0,25.4842,25.5331,25.4283,25.5331,26800.0
2011-01-05 09:35:00,36.54,36.59,36.53,36.55,22600.0,25.5261,25.561,25.5191,25.5331,22600.0
2011-01-05 09:40:00,36.56,36.63,36.5,36.6,37000.0,25.5401,25.589,25.4982,25.568,37000.0
2011-01-05 09:45:00,36.59,36.67,36.57,36.61,37700.0,25.561,25.6169,25.5471,25.575,37700.0
2011-01-05 09:50:00,36.62,36.62,36.59,36.6,23100.0,25.582,25.582,25.561,25.568,23100.0
2011-01-05 09:55:00,36.6,36.6,36.49,36.5,35500.0,25.568,25.568,25.4912,25.4982,35500.0
2011-01-05 10:00:00,36.49,36.51,36.42,36.5,54900.0,25.4912,25.5052,25.4423,25.4982,54900.0
2011-01-05 10:05:00,36.51,36.51,36.49,36.5,33900.0,25.5052,25.5052,25.4912,25.4982,33900.0
2011-01-05 10:10:00,36.5,36.5,36.46,36.46,20100.0,25.4982,25.4982,25.4702,25.4702,20100.0
2011-01-05 10:15:00,36.47,36.49,36.43,36.49,30200.0,25.4772,25.4912,25.4493,25.4912,30200.0
2011-01-05 10:20:00,36.49,36.49,36.45,36.46,30400.0,25.4912,25.4912,25.4632,25.4702,30400.0
2011-01-05 10:25:00,36.45,36.49,36.43,36.49,25600.0,25.4632,25.4912,25.4493,25.4912,25600.0
2011-01-05 10:30:00,36.49,36.49,36.44,36.46,21900.0,25.4912,25.4912,25.4563,25.4702,21900.0
2011-01-05 10:35:00,36.46,36.5,36.46,36.48,19300.0,25.4702,25.4982,25.4702,25.4842,19300.0
2011-01-05 10:40:00,36.48,36.5,36.48,36.49,29400.0,25.4842,25.4982,25.4842,25.4912,29400.0
2011-01-05 10:45:00,36.49,36.5,36.48,36.5,13500.0,25.4912,25.4982,25.4842,25.4982,13500.0
2011-01-05 10:50:00,36.5,36.5,36.44,36.47,31400.0,25.4982,25.4982,25.4563,25.4772,31400.0
2011-01-05 10:55:00,36.48,36.48,36.44,36.45,13400.0,25.4842,25.4842,25.4563,25.4632,13400.0
2011-01-05 11:00:00,36.45,36.48,36.45,36.48,12500.0,25.4632,25.4842,25.4632,25.4842,12500.0
2011-01-05 11:05:00,36.48,36.5,36.47,36.5,29700.0,25.4842,25.4982,25.4772,25.4982,29700.0
2011-01-05 11:10:00,36.49,36.5,36.49,36.5,7200.0,25.4912,25.4982,25.4912,25.4982,7200.0
2011-01-05 11:15:00,36.49,36.5,36.49,36.49,19500.0,25.4912,25.4982,25.4912,25.4912,19500.0
2011-01-05 11:20:00,36.5,36.56,36.49,36.54,106800.0,25.4982,25.5401,25.4912,25.5261,106800.0
2011-01-05 11:25:00,36.55,36.6,36.54,36.59,30300.0,25.5331,25.568,25.5261,25.561,30300.0
2011-01-05 11:30:00,36.6,36.6,36.57,36.58,51700.0,25.568,25.568,25.5471,25.5541,51700.0
2011-01-05 11:35:00,36.58,36.58,36.57,36.58,16300.0,25.5541,25.5541,25.5471,25.5541,16300.0
2011-01-05 11:40:00,36.58,36.59,36.57,36.58,31700.0,25.5541,25.561,25.5471,25.5541,31700.0
2011-01-05 11:45:00,36.58,36.59,36.57,36.58,11000.0,25.5541,25.561,25.5471,25.5541,11000.0
2011-01-05 11:50:00,36.58,36.62,36.57,36.61,32700.0,25.5541,25.582,25.5471,25.575,32700.0
2011-01-05 11:55:00,36.62,36.66,36.6,36.65,26600.0,25.582,25.6099,25.568,25.603,26600.0
2011-01-05 12:00:00,36.66,36.73,36.66,36.72,15200.0,25.6099,25.6588,25.6099,25.6519,15200.0
2011-01-05 12:05:00,36.72,36.75,36.72,36.75,30000.0,25.6519,25.6728,25.6519,25.6728,30000.0
2011-01-05 12:10:00,36.75,36.75,36.68,36.68,23000.0,25.6728,25.6728,25.6239,25.6239,23000.0
2011-01-05 12:15:00,36.68,36.69,36.67,36.69,7700.0,25.6239,25.6309,25.6169,25.6309,7700.0
2011-01-05 12:20:00,36.69,36.69,36.67,36.69,13300.0,25.6309,25.6309,25.6169,25.6309,13300.0
2011-01-05 12:25:00,36.69,36.72,36.68,36.72,13500.0,25.6309,25.6519,25.6239,25.6519,13500.0
2011-01-05 12:30:00,36.72,36.72,36.67,36.69,32800.0,25.6519,25.6519,25.6169,25.6309,32800.0
2011-01-05 12:35:00,36.68,36.72,36.67,36.68,18100.0,25.6239,25.6519,25.6169,25.6239,18100.0
2011-01-05 12:40:00,36.68,36.68,36.62,36.62,11200.0,25.6239,25.6239,25.582,25.582,11200.0
2011-01-05 12:45:00,36.63,36.65,36.62,36.65,14000.0,25.589,25.603,25.582,25.603,14000.0
2011-01-05 12:50:00,36.65,36.65,36.64,36.65,4300.0,25.603,25.603,25.596,25.603,4300.0
2011-01-05 12:55:00,36.65,36.65,36.64,36.64,10300.0,25.603,25.603,25.596,25.596,10300.0
2011-01-05 13:00:00,36.65,36.66,36.62,36.62,22900.0,25.603,25.6099,25.582,25.582,22900.0
2011-01-05 13:05:00,36.62,36.62,36.61,36.62,5400.0,25.582,25.582,25.575,25.582,5400.0
2011-01-05 13:10:00,36.62,36.63,36.6,36.61,11500.0,25.582,25.589,25.568,25.575,11500.0
2011-01-05 13:15:00,36.6,36.61,36.6,36.6,3900.0,25.568,25.575,25.568,25.568,3900.0
2011-01-05 13:20:00,36.61,36.61,36.58,36.6,16400.0,25.575,25.575,25.5541,25.568,16400.0
2011-01-05 13:25:00,36.6,36.61,36.59,36.59,5500.0,25.568,25.575,25.561,25.561,5500.0
2011-01-05 13:30:00,36.6,36.6,36.59,36.6,5000.0,25.568,25.568,25.561,25.568,5000.0
2011-01-05 13:35:00,36.6,36.63,36.59,36.62,37400.0,25.568,25.589,25.561,25.582,37400.0
2011-01-05 13:40:00,36.62,36.62,36.61,36.62,5200.0,25.582,25.582,25.575,25.582,5200.0
2011-01-05 13:45:00,36.62,36.65,36.62,36.64,27100.0,25.582,25.603,25.582,25.596,27100.0
2011-01-05 13:50:00,36.64,36.64,36.63,36.64,6600.0,25.596,25.596,25.589,25.596,6600.0
2011-01-05 13:55:00,36.64,36.64,36.63,36.64,6100.0,25.596,25.596,25.589,25.596,6100.0
2011-01-05 14:00:00,36.63,36.64,36.63,36.64,8700.0,25.589,25.596,25.589,25.596,8700.0
2011-01-05 14:05:00,36.63,36.64,36.63,36.63,10900.0,25.589,25.596,25.589,25.589,10900.0
2011-01-05 14:10:00,36.64,36.64,36.59,36.59,20200.0,25.596,25.596,25.561,25.561,20200.0
2011-01-05 14:15:00,36.6,36.6,36.59,36.6,13800.0,25.568,25.568,25.561,25.568,13800.0
2011-01-05 14:20:00,36.6,36.6,36.59,36.6,8400.0,25.568,25.568,25.561,25.568,8400.0
2011-01-05 14:25:00,36.6,36.6,36.52,36.53,73000.0,25.568,25.568,25.5121,25.5191,73000.0
2011-01-05 14:30:00,36.53,36.53,36.52,36.53,6200.0,25.5191,25.5191,25.5121,25.5191,6200.0
2011-01-05 14:35:00,36.53,36.56,36.52,36.55,20500.0,25.5191,25.5401,25.5121,25.5331,20500.0
2011-01-05 14:40:00,36.56,36.58,36.55,36.56,19100.0,25.5401,25.5541,25.5331,25.5401,19100.0
2011-01-05 14:45:00,36.56,36.56,36.55,36.56,4900.0,25.5401,25.5401,25.5331,25.5401,4900.0
2011-01-05 14:50:00,36.56,36.56,36.53,36.54,24400.0,25.5401,25.5401,25.5191,25.5261,24400.0
2011-01-05 14:55:00,36.54,36.57,36.54,36.57,15800.0,25.5261,25.5471,25.5261,25.5471,15800.0
2011-01-05 15:00:00,36.57,36.62,36.57,36.62,21600.0,25.5471,25.582,25.5471,25.582,21600.0
2011-01-05 15:05:00,36.62,36.62,36.61,36.61,19400.0,25.582,25.582,25.575,25.575,19400.0
2011-01-05 15:10:00,36.62,36.62,36.58,36.6,32600.0,25.582,25.582,25.5541,25.568,32600.0
2011-01-05 15:15:00,36.59,36.6,36.59,36.6,22100.0,25.561,25.568,25.561,25.568,22100.0
2011-01-05 15:20:00,36.59,36.6,36.55,36.56,36000.0,25.561,25.568,25.5331,25.5401,36000.0
2011-01-05 15:25:00,36.56,36.57,36.51,36.51,58200.0,25.5401,25.5471,25.5052,25.5052,58200.0
2011-01-05 15:30:00,36.5,36.51,36.49,36.51,52100.0,25.4982,25.5052,25.4912,25.5052,52100.0
2011-01-05 15:35:00,36.51,36.57,36.5,36.57,58600.0,25.5052,25.5471,25.4982,25.5471,58600.0
2011-01-05 15:40:00,36.57,36.57,36.56,36.57,17200.0,25.5471,25.5471,25.5401,25.5471,17200.0
2011-01-05 15:45:00,36.57,36.58,36.53,36.58,62300.0,25.5471,25.5541,25.5191,25.5541,62300.0
2011-01-05 15:50:00,36.57,36.58,36.53,36.53,52300.0,25.5471,25.5541,25.5191,25.5191,52300.0
2011-01-05 15:55:00,36.54,36.58,36.52,36.57,114400.0,25.5261,25.5541,25.5121,25.5471,114400.0
2011-01-06 09:30:00,36.56,36.6,36.41,36.45,36100.0,25.5401,25.568,25.4353,25.4632,36100.0
2011-01-06 09:35:00,36.45,36.56,36.44,36.51,33400.0,25.4632,25.5401,25.4563,25.5052,33400.0
2011-01-06 09:40:00,36.51,36.51,36.43,36.49,31200.0,25.5052,25.5052,25.4493,25.4912,31200.0
2011-01-06 09:45:00,36.49,36.5,36.44,36.47,30600.0,25.4912,25.4982,25.4563,25.4772,30600.0
2011-01-06 09:50:00,36.48,36.49,36.45,36.46,13300.0,25.4842,25.4912,25.4632,25.4702,13300.0
2011-01-06 09:55:00,36.45,36.46,36.42,36.43,25100.0,25.4632,25.4702,25.4423,25.4493,25100.0
2011-01-06 10:00:00,36.44,36.46,36.44,36.44,16400.0,25.4563,25.4702,25.4563,25.4563,16400.0
2011-01-06 10:05:00,36.44,36.46,36.41,36.42,20200.0,25.4563,25.4702,25.4353,25.4423,20200.0
2011-01-06 10:10:00,36.43,36.44,36.4,36.4,9600.0,25.4493,25.4563,25.4283,25.4283,9600.0
2011-01-06 10:15:00,36.41,36.42,36.4,36.41,10200.0,25.4353,25.4423,25.4283,25.4353,10200.0
2011-01-06 10:20:00,36.41,36.48,36.41,36.48,18000.0,25.4353,25.4842,25.4353,25.4842,18000.0
2011-01-06 10:25:00,36.49,36.5,36.45,36.46,29200.0,25.4912,25.4982,25.4632,25.4702,29200.0
2011-01-06 10:30:00,36.46,36.48,36.44,36.46,13900.0,25.4702,25.4842,25.4563,25.4702,13900.0
2011-01-06 10:35:00,36.47,36.5,36.44,36.46,34200.0,25.4772,25.4982,25.4563,25.4702,34200.0
2011-01-06 10:40:00,36.46,36.46,36.41,36.46,24100.0,25.4702,25.4702,25.4353,25.4702,24100.0
2011-01-06 10:45:00,36.46,36.46,36.43,36.45,24500.0,25.4702,25.4702,25.4493,25.4632,24500.0
2011-01-06 10:50:00,36.45,36.45,36.35,36.39,20300.0,25.4632,25.4632,25.3934,25.4213,20300.0
2011-01-06 10:55:00,36.4,36.42,36.36,36.37,14200.0,25.4283,25.4423,25.4004,25.4074,14200.0
2011-01-06 11:00:00,36.37,36.37,36.31,36.31,13800.0,25.4074,25.4074,25.3654,25.3654,13800.0
2011-01-06 11:05:00,36.31,36.35,36.3,36.31,48100.0,25.3654,25.3934,25.3585,25.3654,48100.0
2011-01-06 11:10:00,36.31,36.31,36.3,36.31,30200.0,25.3654,25.3654,25.3585,25.3654,30200.0
2011-01-06 11:15:00,36.31,36.35,36.3,36.35,40100.0,25.3654,25.3934,25.3585,25.3934,40100.0
2011-01-06 11:20:00,36.35,36.36,36.34,36.36,12900.0,25.3934,25.4004,25.3864,25.4004,12900.0
2011-01-06 11:25:00,36.36,36.36,36.34,36.34,9600.0,25.4004,25.4004,25.3864,25.3864,9600.0
2011-01-06 11:30:00,36.34,36.35,36.32,36.32,14000.0,25.3864,25.3934,25.3724,25.3724,14000.0
2011-01-06 11:35:00,36.33,36.34,36.32,36.32,10200.0,25.3794,25.3864,25.3724,25.3724,10200.0
2011-01-06 11:40:00,36.33,36.34,36.3,36.34,20600.0,25.3794,25.3864,25.3585,25.3864,20600.0
2011-01-06 11:45:00,36.34,36.34,36.32,36.34,13700.0,25.3864,25.3864,25.3724,25.3864,13700.0
2011-01-06 11:50:00,36.34,36.35,36.33,36.33,6900.0,25.3864,25.3934,25.3794,25.3794,6900.0
2011-01-06 11:55:00,36.33,36.33,36.3,36.3,16500.0,25.3794,25.3794,25.3585,25.3585,16500.0
2011-01-06 12:00:00,36.3,36.31,36.3,36.31,26800.0,25.3585,25.3654,25.3585,25.3654,26800.0
2011-01-06 12:05:00,36.3,36.31,36.3,36.31,16000.0,25.3585,25.3654,25.3585,25.3654,16000.0
2011-01-06 12:10:00,36.3,36.31,36.3,36.3,3800.0,25.3585,25.3654,25.3585,25.3585,3800.0
2011-01-06 12:15:00,36.3,36.31,36.3,36.31,7000.0,25.3585,25.3654,25.3585,25.3654,7000.0
2011-01-06 12:20:00,36.31,36.31,36.3,36.31,4800.0,25.3654,25.3654,25.3585,25.3654,4800.0
2011-01-06 12:25:00,36.3,36.31,36.3,36.31,7500.0,25.3585,25.3654,25.3585,25.3654,7500.0
2011-01-06 12:30:00,36.3,36.31,36.3,36.31,16300.0,25.3585,25.3654,25.3585,25.3654,16300.0
2011-01-06 12:35:00,36.3,36.31,36.3,36.31,7900.0,25.3585,25.3654,25.3585,25.3654,7900.0
2011-01-06 12:40:00,36.3,36.35,36.3,36.34,24300.0,25.3585,25.3934,25.3585,25.3864,24300.0
2011-01-06 12:45:00,36.33,36.35,36.33,36.35,8600.0,25.3794,25.3934,25.3794,25.3934,8600.0
2011-01-06 12:50:00,36.35,36.36,36.35,36.36,32800.0,25.3934,25.4004,25.3934,25.4004,32800.0
2011-01-06 12:55:00,36.36,36.37,36.35,36.35,13000.0,25.4004,25.4074,25.3934,25.3934,13000.0
2011-01-06 13:00:00,36.34,36.35,36.31,36.31,8300.0,25.3864,25.3934,25.3654,25.3654,8300.0
2011-01-06 13:05:00,36.31,36.33,36.3,36.33,36300.0,25.3654,25.3794,25.3585,25.3794,36300.0
2011-01-06 13:10:00,36.33,36.33,36.3,36.31,7800.0,25.3794,25.3794,25.3585,25.3654,7800.0
2011-01-06 13:15:00,36.31,36.35,36.31,36.35,18700.0,25.3654,25.3934,25.3654,25.3934,18700.0
2011-01-06 13:20:00,36.35,36.36,36.34,36.35,7000.0,25.3934,25.4004,25.3864,25.3934,7000.0
2011-01-06 13:25:00,36.35,36.36,36.32,36.32,13200.0,25.3934,25.4004,25.3724,25.3724,13200.0
2011-01-06 13:30:00,36.32,36.33,36.32,36.32,7000.0,25.3724,25.3794,25.3724,25.3724,7000.0
2011-01-06 13:35:00,36.32,36.33,36.31,36.31,6100.0,25.3724,25.3794,25.3654,25.3654,6100.0
2011-01-06 13:40:00,36.32,36.35,36.31,36.35,15300.0,25.3724,25.3934,25.3654,25.3934,15300.0
2011-01-06 13:45:00,36.35,36.35,36.32,36.33,10200.0,25.3934,25.3934,25.3724,25.3794,10200.0
2011-01-06 13:50:00,36.33,36.36,36.33,36.36,25300.0,25.3794,25.4004,25.3794,25.4004,25300.0
2011-01-06 13:55:00,36.35,36.37,36.35,36.37,20500.0,25.3934,25.4074,25.3934,25.4074,20500.0
2011-01-06 14:00:00,36.37,36.37,36.36,36.37,20900.0,25.4074,25.4074,25.4004,25.4074,20900.0
2011-01-06 14:05:00,36.37,36.37,36.34,36.35,27400.0,25.4074,25.4074,25.3864,25.3934,27400.0
2011-01-06 14:10:00,36.34,36.37,36.32,36.36,37200.0,25.3864,25.4074,25.3724,25.4004,37200.0
2011-01-06 14:15:00,36.36,36.37,36.35,36.35,6300.0,25.4004,25.4074,25.3934,25.3934,6300.0
2011-01-06 14:20:00,36.36,36.36,36.31,36.31,29600.0,25.4004,25.4004,25.3654,25.3654,29600.0
2011-01-06 14:25:00,36.31,36.33,36.31,36.31,13200.0,25.3654,25.3794,25.3654,25.3654,13200.0
2011-01-06 14:30:00,36.32,36.35,36.31,36.34,16000.0,25.3724,25.3934,25.3654,25.3864,16000.0
2011-01-06 14:35:00,36.35,36.36,36.34,36.34,29100.0,25.3934,25.4004,25.3864,25.3864,29100.0
2011-01-06 14:40:00,36.35,36.35,36.32,36.32,19300.0,25.3934,25.3934,25.3724,25.3724,19300.0
2011-01-06 14:45:00,36.31,36.32,36.3,36.3,25300.0,25.3654,25.3724,25.3585,25.3585,25300.0
2011-01-06 14:50:00,36.3,36.31,36.26,36.28,50500.0,25.3585,25.3654,25.3305,25.3445,50500.0
2011-01-06 14:55:00,36.28,36.3,36.27,36.3,21100.0,25.3445,25.3585,25.3375,25.3585,21100.0
2011-01-06 15:00:00,36.29,36.34,36.29,36.34,30000.0,25.3515,25.3864,25.3515,25.3864,30000.0
2011-01-06 15:05:00,36.34,36.36,36.34,36.34,29200.0,25.3864,25.4004,25.3864,25.3864,29200.0
2011-01-06 15:10:00,36.35,36.35,36.34,36.35,17600.0,25.3934,25.3934,25.3864,25.3934,17600.0
2011-01-06 15:15:00,36.34,36.35,36.3,36.3,26000.0,25.3864,25.3934,25.3585,25.3585,26000.0
2011-01-06 15:20:00,36.3,36.31,36.28,36.28,29700.0,25.3585,25.3654,25.3445,25.3445,29700.0
2011-01-06 15:25:00,36.28,36.33,36.25,36.3,59900.0,25.3445,25.3794,25.3235,25.3585,59900.0
2011-01-06 15:30:00,36.3,36.33,36.29,36.33,20800.0,25.3585,25.3794,25.3515,25.3794,20800.0
2011-01-06 15:35:00,36.32,36.37,36.32,36.36,35500.0,25.3724,25.4074,25.3724,25.4004,35500.0
2011-01-06 15:40:00,36.36,36.36,36.31,36.31,41300.0,25.4004,25.4004,25.3654,25.3654,41300.0
2011-01-06 15:45:00,36.32,36.37,36.32,36.36,45300.0,25.3724,25.4074,25.3724,25.4004,45300.0
2011-01-06 15:50:00,36.36,36.41,36.32,36.32,118800.0,25.4004,25.4353,25.3724,25.3724,118800.0
2011-01-06 15:55:00,36.33,36.4,36.32,36.38,148300.0,25.3794,25.4283,25.3724,25.4143,148300.0
2011-01-07 09:30:00,36.48,36.48,36.33,36.35,40900.0,25.4842,25.4842,25.3794,25.3934,40900.0
2011-01-07 09:35:00,36.39,36.47,36.27,36.33,69300.0,25.4213,25.4772,25.3375,25.3794,69300.0
2011-01-07 09:40:00,36.31,36.35,36.29,36.32,11300.0,25.3654,25.3934,25.3515,25.3724,11300.0
2011-01-07 09:45:00,36.33,36.33,36.24,36.25,17300.0,25.3794,25.3794,25.3165,25.3235,17300.0
2011-01-07 09:50:00,36.23,36.27,36.2,36.22,18700.0,25.3096,25.3375,25.2886,25.3026,18700.0
2011-01-07 09:55:00,36.22,36.26,36.16,36.19,40100.0,25.3026,25.3305,25.2607,25.2816,40100.0
2011-01-07 10:00:00,36.19,36.25,36.19,36.25,14000.0,25.2816,25.3235,25.2816,25.3235,14000.0
2011-01-07 10:05:00,36.24,36.25,36.19,36.21,25700.0,25.3165,25.3235,25.2816,25.2956,25700.0
2011-01-07 10:10:00,36.22,36.3,36.19,36.3,15700.0,25.3026,25.3585,25.2816,25.3585,15700.0
2011-01-07 10:15:00,36.31,36.33,36.27,36.28,25500.0,25.3654,25.3794,25.3375,25.3445,25500.0
2011-01-07 10:20:00,36.29,36.3,36.28,36.28,7000.0,25.3515,25.3585,25.3445,25.3445,7000.0
2011-01-07 10:25:00,36.29,36.29,36.28,36.29,5700.0,25.3515,25.3515,25.3445,25.3515,5700.0
2011-01-07 10:30:00,36.29,36.32,36.29,36.32,9200.0,25.3515,25.3724,25.3515,25.3724,9200.0
2011-01-07 10:35:00,36.32,36.33,36.29,36.3,55900.0,25.3724,25.3794,25.3515,25.3585,55900.0
2011-01-07 10:40:00,36.29,36.32,36.23,36.26,19500.0,25.3515,25.3724,25.3096,25.3305,19500.0
2011-01-07 10:45:00,36.26,36.3,36.23,36.3,11200.0,25.3305,25.3585,25.3096,25.3585,11200.0
2011-01-07 10:50:00,36.3,36.3,36.22,36.24,23700.0,25.3585,25.3585,25.3026,25.3165,23700.0
2011-01-07 10:55:00,36.23,36.25,36.23,36.23,14000.0,25.3096,25.3235,25.3096,25.3096,14000.0
2011-01-07 11:00:00,36.24,36.25,36.19,36.25,20700.0,25.3165,25.3235,25.2816,25.3235,20700.0
2011-01-07 11:05:00,36.25,36.25,36.21,36.22,17300.0,25.3235,25.3235,25.2956,25.3026,17300.0
2011-01-07 11:10:00,36.22,36.23,36.17,36.19,30100.0,25.3026,25.3096,25.2676,25.2816,30100.0
2011-01-07 11:15:00,36.19,36.21,36.19,36.21,4400.0,25.2816,25.2956,25.2816,25.2956,4400.0
2011-01-07 11:20:00,36.2,36.21,36.13,36.14,28100.0,25.2886,25.2956,25.2397,25.2467,28100.0
2011-01-07 11:25:00,36.14,36.15,36.1,36.1,20500.0,25.2467,25.2537,25.2187,25.2187,20500.0
2011-01-07 11:30:00,36.1,36.11,36.02,36.05,52600.0,25.2187,25.2257,25.1628,25.1838,52600.0
2011-01-07 11:35:00,36.06,36.06,36.0,36.05,34800.0,25.1908,25.1908,25.1489,25.1838,34800.0
2011-01-07 11:40:00,36.05,36.1,36.05,36.09,7600.0,25.1838,25.2187,25.1838,25.2117,7600.0
2011-01-07 11:45:00,36.09,36.1,36.04,36.06,18300.0,25.2117,25.2187,25.1768,25.1908,18300.0
2011-01-07 11:50:00,36.07,36.08,36.05,36.06,18400.0,25.1978,25.2048,25.1838,25.1908,18400.0
2011-01-07 11:55:00,36.06,36.07,36.05,36.07,10500.0,25.1908,25.1978,25.1838,25.1978,10500.0
2011-01-07 12:00:00,36.08,36.08,36.05,36.06,11000.0,25.2048,25.2048,25.1838,25.1908,11000.0
2011-01-07 12:05:00,36.07,36.09,36.06,36.09,5300.0,25.1978,25.2117,25.1908,25.2117,5300.0
2011-01-07 12:10:00,36.09,36.11,36.09,36.09,85900.0,25.2117,25.2257,25.2117,25.2117,85900.0
2011-01-07 12:15:00,36.1,36.14,36.09,36.13,25500.0,25.2187,25.2467,25.2117,25.2397,25500.0
2011-01-07 12:20:00,36.14,36.14,36.13,36.13,5500.0,25.2467,25.2467,25.2397,25.2397,5500.0
2011-01-07 12:25:00,36.13,36.15,36.07,36.08,60800.0,25.2397,25.2537,25.1978,25.2048,60800.0
2011-01-07 12:30:00,36.07,36.11,36.05,36.11,59700.0,25.1978,25.2257,25.1838,25.2257,59700.0
2011-01-07 12:35:00,36.11,36.15,36.11,36.15,9700.0,25.2257,25.2537,25.2257,25.2537,9700.0
2011-01-07 12:40:00,36.14,36.15,36.12,36.12,18500.0,25.2467,25.2537,25.2327,25.2327,18500.0
2011-01-07 12:45:00,36.12,36.12,36.08,36.11,27500.0,25.2327,25.2327,25.2048,25.2257,27500.0
2011-01-07 12:50:00,36.1,36.13,36.07,36.1,23800.0,25.2187,25.2397,25.1978,25.2187,23800.0
2011-01-07 12:55:00,36.11,36.16,36.11,36.16,22500.0,25.2257,25.2607,25.2257,25.2607,22500.0
2011-01-07 13:00:00,36.17,36.18,36.15,36.16,10700.0,25.2676,25.2746,25.2537,25.2607,10700.0
2011-01-07 13:05:00,36.15,36.16,36.11,36.11,9000.0,25.2537,25.2607,25.2257,25.2257,9000.0
2011-01-07 13:10:00,36.11,36.13,36.1,36.12,4800.0,25.2257,25.2397,25.2187,25.2327,4800.0
2011-01-07 13:15:00,36.12,36.18,36.12,36.17,14800.0,25.2327,25.2746,25.2327,25.2676,14800.0
2011-01-07 13:20:00,36.17,36.17,36.15,36.15,6800.0,25.2676,25.2676,25.2537,25.2537,6800.0
2011-01-07 13:25:00,36.15,36.15,36.11,36.13,6000.0,25.2537,25.2537,25.2257,25.2397,6000.0
2011-01-07 13:30:00,36.12,36.16,36.12,36.15,25100.0,25.2327,25.2607,25.2327,25.2537,25100.0
2011-01-07 13:35:00,36.15,36.17,36.14,36.15,20400.0,25.2537,25.2676,25.2467,25.2537,20400.0
2011-01-07 13:40:00,36.15,36.16,36.14,36.15,9000.0,25.2537,25.2607,25.2467,25.2537,9000.0
2011-01-07 13:45:00,36.15,36.16,36.15,36.15,5400.0,25.2537,25.2607,25.2537,25.2537,5400.0
2011-01-07 13:50:00,36.16,36.16,36.15,36.15,7700.0,25.2607,25.2607,25.2537,25.2537,7700.0
2011-01-07 13:55:00,36.15,36.16,36.14,36.15,15900.0,25.2537,25.2607,25.2467,25.2537,15900.0
2011-01-07 14:00:00,36.14,36.15,36.12,36.14,11100.0,25.2467,25.2537,25.2327,25.2467,11100.0
2011-01-07 14:05:00,36.14,36.15,36.12,36.12,4500.0,25.2467,25.2537,25.2327,25.2327,4500.0
2011-01-07 14:10:00,36.13,36.13,36.12,36.12,900.0,25.2397,25.2397,25.2327,25.2327,900.0
2011-01-07 14:15:00,36.12,36.12,36.11,36.11,9800.0,25.2327,25.2327,25.2257,25.2257,9800.0
2011-01-07 14:20:00,36.12,36.16,36.11,36.15,14800.0,25.2327,25.2607,25.2257,25.2537,14800.0
2011-01-07 14:25:00,36.15,36.15,36.12,36.13,6400.0,25.2537,25.2537,25.2327,25.2397,6400.0
2011-01-07 14:30:00,36.12,36.13,36.1,36.13,11500.0,25.2327,25.2397,25.2187,25.2397,11500.0
2011-01-07 14:35:00,36.13,36.16,36.13,36.15,7700.0,25.2397,25.2607,25.2397,25.2537,7700.0
2011-01-07 14:40:00,36.16,36.16,36.1,36.13,27800.0,25.2607,25.2607,25.2187,25.2397,27800.0
2011-01-07 14:45:00,36.13,36.14,36.11,36.13,6900.0,25.2397,25.2467,25.2257,25.2397,6900.0
2011-01-07 14:50:00,36.14,36.14,36.13,36.13,6600.0,25.2467,25.2467,25.2397,25.2397,6600.0
2011-01-07 14:55:00,36.14,36.14,36.1,36.11,7900.0,25.2467,25.2467,25.2187,25.2257,7900.0
2011-01-07 15:00:00,36.1,36.13,36.1,36.13,12300.0,25.2187,25.2397,25.2187,25.2397,12300.0
2011-01-07 15:05:00,36.13,36.14,36.13,36.13,7000.0,25.2397,25.2467,25.2397,25.2397,7000.0
2011-01-07 15:10:00,36.14,36.14,36.11,36.11,15700.0,25.2467,25.2467,25.2257,25.2257,15700.0
2011-01-07 15:15:00,36.12,36.17,36.11,36.15,34600.0,25.2327,25.2676,25.2257,25.2537,34600.0
2011-01-07 15:20:00,36.15,36.16,36.14,36.16,14400.0,25.2537,25.2607,25.2467,25.2607,14400.0
2011-01-07 15:25:00,36.15,36.17,36.15,36.17,11800.0,25.2537,25.2676,25.2537,25.2676,11800.0
2011-01-07 15:30:00,36.17,36.18,36.1,36.15,45800.0,25.2676,25.2746,25.2187,25.2537,45800.0
2011-01-07 15:35:00,36.15,36.18,36.14,36.15,34500.0,25.2537,25.2746,25.2467,25.2537,34500.0
2011-01-07 15:40:00,36.16,36.18,36.15,36.15,31100.0,25.2607,25.2746,25.2537,25.2537,31100.0
2011-01-07 15:45:00,36.16,36.21,36.15,36.16,39800.0,25.2607,25.2956,25.2537,25.2607,39800.0
2011-01-07 15:50:00,36.16,36.18,36.15,36.16,51900.0,25.2607,25.2746,25.2537,25.2607,51900.0
2011-01-07 15:55:00,36.15,36.2,36.15,36.18,59100.0,25.2537,25.2886,25.2537,25.2746,59100.0
2011-01-10 09:30:00,35.98,36.05,35.98,36.03,66100.0,25.1349,25.1838,25.1349,25.1698,66100.0
2011-01-10 09:35:00,36.04,36.05,35.99,36.04,22900.0,25.1768,25.1838,25.1419,25.1768,22900.0
2011-01-10 09:40:00,36.06,36.09,35.99,36.09,7000.0,25.1908,25.2117,25.1419,25.2117,7000.0
2011-01-10 09:45:00,36.08,36.1,36.02,36.04,16200.0,25.2048,25.2187,25.1628,25.1768,16200.0
2011-01-10 09:50:00,36.03,36.03,35.97,35.99,54200.0,25.1698,25.1698,25.1279,25.1419,54200.0
2011-01-10 09:55:00,35.99,36.0,35.97,35.98,39500.0,25.1419,25.1489,25.1279,25.1349,39500.0
2011-01-10 10:00:00,35.98,35.99,35.96,35.97,27400.0,25.1349,25.1419,25.1209,25.1279,27400.0
2011-01-10 10:05:00,35.98,35.99,35.95,35.97,28900.0,25.1349,25.1419,25.1139,25.1279,28900.0
2011-01-10 10:10:00,35.98,36.05,35.97,36.02,24000.0,25.1349,25.1838,25.1279,25.1628,24000.0
2011-01-10 10:15:00,36.02,36.04,35.97,35.99,17600.0,25.1628,25.1768,25.1279,25.1419,17600.0
2011-01-10 10:20:00,35.99,36.06,35.98,36.05,19000.0,25.1419,25.1908,25.1349,25.1838,19000.0
2011-01-10 10:25:00,36.06,36.08,36.03,36.05,20000.0,25.1908,25.2048,25.1698,25.1838,20000.0
2011-01-10 10:30:00,36.07,36.13,36.07,36.1,14600.0,25.1978,25.2397,25.1978,25.2187,14600.0
2011-01-10 10:35:00,36.1,36.1,36.04,36.06,13500.0,25.2187,25.2187,25.1768,25.1908,13500.0
2011-01-10 10:40:00,36.05,36.09,36.01,36.01,15700.0,25.1838,25.2117,25.1559,25.1559,15700.0
2011-01-10 10:45:00,36.01,36.06,36.01,36.06,18400.0,25.1559,25.1908,25.1559,25.1908,18400.0
2011-01-10 10:50:00,36.05,36.08,36.04,36.07,22400.0,25.1838,25.2048,25.1768,25.1978,22400.0
2011-01-10 10:55:00,36.08,36.14,36.06,36.14,25800.0,25.2048,25.2467,25.1908,25.2467,25800.0
2011-01-10 11:00:00,36.13,36.16,36.13,36.13,20900.0,25.2397,25.2607,25.2397,25.2397,20900.0
2011-01-10 11:05:00,36.12,36.13,36.08,36.12,20900.0,25.2327,25.2397,25.2048,25.2327,20900.0
2011-01-10 11:10:00,36.12,36.17,36.11,36.12,20000.0,25.2327,25.2676,25.2257,25.2327,20000.0
2011-01-10 11:15:00,36.12,36.15,36.1,36.11,67900.0,25.2327,25.2537,25.2187,25.2257,67900.0
2011-01-10 11:20:00,36.11,36.13,36.11,36.13,8300.0,25.2257,25.2397,25.2257,25.2397,8300.0
2011-01-10 11:25:00,36.12,36.15,36.11,36.13,18400.0,25.2327,25.2537,25.2257,25.2397,18400.0
2011-01-10 11:30:00,36.12,36.13,36.09,36.09,4200.0,25.2327,25.2397,25.2117,25.2117,4200.0
2011-01-10 11:35:00,36.09,36.12,36.09,36.12,9100.0,25.2117,25.2327,25.2117,25.2327,9100.0
2011-01-10 11:40:00,36.12,36.14,36.1,36.14,7700.0,25.2327,25.2467,25.2187,25.2467,7700.0
2011-01-10 11:45:00,36.14,36.19,36.14,36.16,19700.0,25.2467,25.2816,25.2467,25.2607,19700.0
2011-01-10 11:50:00,36.17,36.21,36.14,36.21,41500.0,25.2676,25.2956,25.2467,25.2956,41500.0
2011-01-10 11:55:00,36.21,36.25,36.21,36.22,22400.0,25.2956,25.3235,25.2956,25.3026,22400.0
2011-01-10 12:00:00,36.23,36.28,36.22,36.27,18600.0,25.3096,25.3445,25.3026,25.3375,18600.0
2011-01-10 12:05:00,36.28,36.28,36.25,36.25,9400.0,25.3445,25.3445,25.3235,25.3235,9400.0
2011-01-10 12:10:00,36.25,36.26,36.22,36.22,12100.0,25.3235,25.3305,25.3026,25.3026,12100.0
2011-01-10 12:15:00,36.23,36.24,36.21,36.23,31600.0,25.3096,25.3165,25.2956,25.3096,31600.0
2011-01-10 12:20:00,36.22,36.26,36.22,36.26,15700.0,25.3026,25.3305,25.3026,25.3305,15700.0
2011-01-10 12:25:00,36.26,36.32,36.25,36.3,28500.0,25.3305,25.3724,25.3235,25.3585,28500.0
2011-01-10 12:30:00,36.29,36.3,36.17,36.18,50300.0,25.3515,25.3585,25.2676,25.2746,50300.0
2011-01-10 12:35:00,36.18,36.24,36.18,36.2,22900.0,25.2746,25.3165,25.2746,25.2886,22900.0
2011-01-10 12:40:00,36.2,36.24,36.2,36.23,11400.0,25.2886,25.3165,25.2886,25.3096,11400.0
2011-01-10 12:45:00,36.23,36.24,36.22,36.22,14800.0,25.3096,25.3165,25.3026,25.3026,14800.0
2011-01-10 12:50:00,36.23,36.23,36.15,36.16,24400.0,25.3096,25.3096,25.2537,25.2607,24400.0
2011-01-10 12:55:00,36.15,36.16,36.15,36.16,7100.0,25.2537,25.2607,25.2537,25.2607,7100.0
2011-01-10 13:00:00,36.15,36.18,36.15,36.18,9500.0,25.2537,25.2746,25.2537,25.2746,9500.0
2011-01-10 13:05:00,36.18,36.19,36.17,36.18,17300.0,25.2746,25.2816,25.2676,25.2746,17300.0
2011-01-10 13:10:00,36.19,36.2,36.18,36.18,10400.0,25.2816,25.2886,25.2746,25.2746,10400.0
2011-01-10 13:15:00,36.19,36.2,36.19,36.19,8800.0,25.2816,25.2886,25.2816,25.2816,8800.0
2011-01-10 13:20:00,36.19,36.2,36.19,36.2,5200.0,25.2816,25.2886,25.2816,25.2886,5200.0
2011-01-10 13:25:00,36.2,36.21,36.19,36.21,26700.0,25.2886,25.2956,25.2816,25.2956,26700.0
2011-01-10 13:30:00,36.21,36.21,36.17,36.18,17500.0,25.2956,25.2956,25.2676,25.2746,17500.0
2011-01-10 13:35:00,36.18,36.18,36.15,36.17,16700.0,25.2746,25.2746,25.2537,25.2676,16700.0
2011-01-10 13:40:00,36.17,36.17,36.16,36.17,3500.0,25.2676,25.2676,25.2607,25.2676,3500.0
2011-01-10 13:45:00,36.17,36.19,36.16,36.17,16200.0,25.2676,25.2816,25.2607,25.2676,16200.0
2011-01-10 13:50:00,36.18,36.18,36.17,36.17,7400.0,25.2746,25.2746,25.2676,25.2676,7400.0
2011-01-10 13:55:00,36.17,36.18,36.17,36.18,7200.0,25.2676,25.2746,25.2676,25.2746,7200.0
2011-01-10 14:00:00,36.17,36.18,36.15,36.16,13600.0,25.2676,25.2746,25.2537,25.2607,13600.0
2011-01-10 14:05:00,36.15,36.16,36.15,36.16,29000.0,25.2537,25.2607,25.2537,25.2607,29000.0
2011-01-10 14:10:00,36.15,36.16,36.15,36.15,11200.0,25.2537,25.2607,25.2537,25.2537,11200.0
2011-01-10 14:15:00,36.15,36.16,36.11,36.11,12800.0,25.2537,25.2607,25.2257,25.2257,12800.0
2011-01-10 14:20:00,36.11,36.12,36.1,36.11,14800.0,25.2257,25.2327,25.2187,25.2257,14800.0
2011-01-10 14:25:00,36.1,36.13,36.1,36.12,22300.0,25.2187,25.2397,25.2187,25.2327,22300.0
2011-01-10 14:30:00,36.11,36.13,36.11,36.12,21900.0,25.2257,25.2397,25.2257,25.2327,21900.0
2011-01-10 14:35:00,36.12,36.12,36.11,36.12,7200.0,25.2327,25.2327,25.2257,25.2327,7200.0
2011-01-10 14:40:00,36.11,36.12,36.11,36.11,7300.0,25.2257,25.2327,25.2257,25.2257,7300.0
2011-01-10 14:45:00,36.11,36.12,36.11,36.11,7900.0,25.2257,25.2327,25.2257,25.2257,7900.0
2011-01-10 14:50:00,36.12,36.12,36.11,36.12,8500.0,25.2327,25.2327,25.2257,25.2327,8500.0
2011-01-10 14:55:00,36.12,36.17,36.11,36.16,35500.0,25.2327,25.2676,25.2257,25.2607,35500.0
2011-01-10 15:00:00,36.17,36.18,36.16,36.18,20600.0,25.2676,25.2746,25.2607,25.2746,20600.0
2011-01-10 15:05:00,36.18,36.22,36.17,36.2,29500.0,25.2746,25.3026,25.2676,25.2886,29500.0
2011-01-10 15:10:00,36.2,36.21,36.16,36.16,23400.0,25.2886,25.2956,25.2607,25.2607,23400.0
2011-01-10 15:15:00,36.16,36.17,36.14,36.16,19500.0,25.2607,25.2676,25.2467,25.2607,19500.0
2011-01-10 15:20:00,36.16,36.17,36.15,36.15,15100.0,25.2607,25.2676,25.2537,25.2537,15100.0
2011-01-10 15:25:00,36.15,36.18,36.14,36.15,40900.0,25.2537,25.2746,25.2467,25.2537,40900.0
2011-01-10 15:30:00,36.15,36.15,36.1,36.1,25200.0,25.2537,25.2537,25.2187,25.2187,25200.0
2011-01-10 15:35:00,36.1,36.14,36.1,36.13,28700.0,25.2187,25.2467,25.2187,25.2397,28700.0
2011-01-10 15:40:00,36.12,36.13,36.1,36.12,30900.0,25.2327,25.2397,25.2187,25.2327,30900.0
2011-01-10 15:45:00,36.12,36.17,36.12,36.17,35100.0,25.2327,25.2676,25.2327,25.2676,35100.0
2011-01-10 15:50:00,36.17,36.17,36.15,36.15,59500.0,25.2676,25.2676,25.2537,25.2537,59500.0
2011-01-10 15:55:00,36.16,36.17,36.1,36.12,139600.0,25.2607,25.2676,25.2187,25.2327,139600.0
2011-01-11 09:30:00,36.2,36.31,36.17,36.27,29600.0,25.2886,25.3654,25.2676,25.3375,29600.0
2011-01-11 09:35:00,36.27,36.37,36.26,36.37,44600.0,25.3375,25.4074,25.3305,25.4074,44600.0
2011-01-11 09:40:00,36.37,36.41,36.3,36.34,39600.0,25.4074,25.4353,25.3585,25.3864,39600.0
2011-01-11 09:45:00,36.33,36.33,36.22,36.22,44300.0,25.3794,25.3794,25.3026,25.3026,44300.0
2011-01-11 09:50:00,36.22,36.25,36.22,36.23,15500.0,25.3026,25.3235,25.3026,25.3096,15500.0
2011-01-11 09:55:00,36.23,36.24,36.18,36.18,18500.0,25.3096,25.3165,25.2746,25.2746,18500.0
2011-01-11 10:00:00,36.18,36.26,36.16,36.22,19200.0,25.2746,25.3305,25.2607,25.3026,19200.0
2011-01-11 10:05:00,36.21,36.32,36.21,36.3,24200.0,25.2956,25.3724,25.2956,25.3585,24200.0
2011-01-11 10:10:00,36.3,36.31,36.22,36.22,10200.0,25.3585,25.3654,25.3026,25.3026,10200.0
2011-01-11 10:15:00,36.22,36.23,36.17,36.17,17500.0,25.3026,25.3096,25.2676,25.2676,17500.0
2011-01-11 10:20:00,36.17,36.17,36.14,36.15,11400.0,25.2676,25.2676,25.2467,25.2537,11400.0
2011-01-11 10:25:00,36.15,36.16,36.13,36.15,20000.0,25.2537,25.2607,25.2397,25.2537,20000.0
2011-01-11 10:30:00,36.14,36.15,36.13,36.13,11600.0,25.2467,25.2537,25.2397,25.2397,11600.0
2011-01-11 10:35:00,36.13,36.14,36.11,36.12,14400.0,25.2397,25.2467,25.2257,25.2327,14400.0
2011-01-11 10:40:00,36.12,36.14,36.12,36.13,7800.0,25.2327,25.2467,25.2327,25.2397,7800.0
2011-01-11 10:45:00,36.14,36.15,36.13,36.13,19400.0,25.2467,25.2537,25.2397,25.2397,19400.0
2011-01-11 10:50:00,36.13,36.19,36.13,36.17,18400.0,25.2397,25.2816,25.2397,25.2676,18400.0
2011-01-11 10:55:00,36.17,36.18,36.15,36.16,12600.0,25.2676,25.2746,25.2537,25.2607,12600.0
2011-01-11 11:00:00,36.16,36.28,36.16,36.28,24000.0,25.2607,25.3445,25.2607,25.3445,24000.0
2011-01-11 11:05:00,36.28,36.3,36.28,36.29,19600.0,25.3445,25.3585,25.3445,25.3515,19600.0
2011-01-11 11:10:00,36.29,36.31,36.29,36.3,12600.0,25.3515,25.3654,25.3515,25.3585,12600.0
2011-01-11 11:15:00,36.31,36.31,36.25,36.25,22300.0,25.3654,25.3654,25.3235,25.3235,22300.0
2011-01-11 11:20:00,36.25,36.25,36.24,36.24,7600.0,25.3235,25.3235,25.3165,25.3165,7600.0
2011-01-11 11:25:00,36.25,36.25,36.2,36.21,9000.0,25.3235,25.3235,25.2886,25.2956,9000.0
2011-01-11 11:30:00,36.21,36.24,36.21,36.23,8000.0,25.2956,25.3165,25.2956,25.3096,8000.0
2011-01-11 11:35:00,36.23,36.23,36.19,36.2,12000.0,25.3096,25.3096,25.2816,25.2886,12000.0
2011-01-11 11:40:00,36.19,36.22,36.17,36.17,11000.0,25.2816,25.3026,25.2676,25.2676,11000.0
2011-01-11 11:45:00,36.18,36.2,36.17,36.18,8100.0,25.2746,25.2886,25.2676,25.2746,8100.0
2011-01-11 11:50:00,36.18,36.21,36.17,36.19,4700.0,25.2746,25.2956,25.2676,25.2816,4700.0
2011-01-11 11:55:00,36.19,36.21,36.19,36.2,4300.0,25.2816,25.2956,25.2816,25.2886,4300.0
2011-01-11 12:00:00,36.21,36.21,36.19,36.19,6500.0,25.2956,25.2956,25.2816,25.2816,6500.0
2011-01-11 12:05:00,36.19,36.2,36.19,36.2,9400.0,25.2816,25.2886,25.2816,25.2886,9400.0
2011-01-11 12:10:00,36.2,36.22,36.19,36.22,9900.0,25.2886,25.3026,25.2816,25.3026,9900.0
2011-01-11 12:15:00,36.22,36.23,36.22,36.23,3300.0,25.3026,25.3096,25.3026,25.3096,3300.0
2011-01-11 12:20:00,36.23,36.23,36.2,36.21,12500.0,25.3096,25.3096,25.2886,25.2956,12500.0
2011-01-11 12:25:00,36.2,36.21,36.2,36.21,8500.0,25.2886,25.2956,25.2886,25.2956,8500.0
2011-01-11 12:30:00,36.2,36.21,36.2,36.2,3700.0,25.2886,25.2956,25.2886,25.2886,3700.0
2011-01-11 12:35:00,36.2,36.21,36.2,36.21,4300.0,25.2886,25.2956,25.2886,25.2956,4300.0
2011-01-11 12:40:00,36.21,36.21,36.2,36.21,10500.0,25.2956,25.2956,25.2886,25.2956,10500.0
2011-01-11 12:45:00,36.21,36.21,36.17,36.17,20300.0,25.2956,25.2956,25.2676,25.2676,20300.0
2011-01-11 12:50:00,36.17,36.18,36.16,36.17,4800.0,25.2676,25.2746,25.2607,25.2676,4800.0
2011-01-11 12:55:00,36.16,36.17,36.13,36.14,20700.0,25.2607,25.2676,25.2397,25.2467,20700.0
2011-01-11 13:00:00,36.13,36.14,36.09,36.1,40300.0,25.2397,25.2467,25.2117,25.2187,40300.0
2011-01-11 13:05:00,36.1,36.1,36.01,36.03,29800.0,25.2187,25.2187,25.1559,25.1698,29800.0
2011-01-11 13:10:00,36.04,36.04,35.95,36.01,52600.0,25.1768,25.1768,25.1139,25.1559,52600.0
2011-01-11 13:15:00,36.01,36.04,35.97,36.03,24500.0,25.1559,25.1768,25.1279,25.1698,24500.0
2011-01-11 13:20:00,36.03,36.05,36.02,36.05,30300.0,25.1698,25.1838,25.1628,25.1838,30300.0
2011-01-11 13:25:00,36.05,36.07,36.05,36.07,5000.0,25.1838,25.1978,25.1838,25.1978,5000.0
2011-01-11 13:30:00,36.06,36.1,36.06,36.09,15100.0,25.1908,25.2187,25.1908,25.2117,15100.0
2011-01-11 13:35:00,36.1,36.1,36.09,36.1,8000.0,25.2187,25.2187,25.2117,25.2187,8000.0
2011-01-11 13:40:00,36.09,36.09,36.04,36.05,21500.0,25.2117,25.2117,25.1768,25.1838,21500.0
2011-01-11 13:45:00,36.05,36.07,36.04,36.06,18900.0,25.1838,25.1978,25.1768,25.1908,18900.0
2011-01-11 13:50:00,36.07,36.07,36.06,36.06,14300.0,25.1978,25.1978,25.1908,25.1908,14300.0
2011-01-11 13:55:00,36.06,36.07,36.01,36.02,42600.0,25.1908,25.1978,25.1559,25.1628,42600.0
2011-01-11 14:00:00,36.02,36.03,35.99,36.0,28700.0,25.1628,25.1698,25.1419,25.1489,28700.0
2011-01-11 14:05:00,36.01,36.01,35.96,35.98,39600.0,25.1559,25.1559,25.1209,25.1349,39600.0
2011-01-11 14:10:00,35.98,35.98,35.97,35.97,27800.0,25.1349,25.1349,25.1279,25.1279,27800.0
2011-01-11 14:15:00,35.98,35.98,35.97,35.97,14500.0,25.1349,25.1349,25.1279,25.1279,14500.0
2011-01-11 14:20:00,35.97,35.98,35.97,35.98,10900.0,25.1279,25.1349,25.1279,25.1349,10900.0
2011-01-11 14:25:00,35.98,35.99,35.97,35.98,56300.0,25.1349,25.1419,25.1279,25.1349,56300.0
2011-01-11 14:30:00,35.98,35.98,35.95,35.95,27900.0,25.1349,25.1349,25.1139,25.1139,27900.0
2011-01-11 14:35:00,35.96,35.98,35.93,35.96,26900.0,25.1209,25.1349,25.1,25.1209,26900.0
2011-01-11 14:40:00,35.95,35.99,35.95,35.98,22200.0,25.1139,25.1419,25.1139,25.1349,22200.0
2011-01-11 14:45:00,35.98,35.98,35.95,35.96,30800.0,25.1349,25.1349,25.1139,25.1209,30800.0
2011-01-11 14:50:00,35.95,35.97,35.94,35.95,17500.0,25.1139,25.1279,25.107,25.1139,17500.0
2011-01-11 14:55:00,35.94,35.98,35.94,35.98,18400.0,25.107,25.1349,25.107,25.1349,18400.0
2011-01-11 15:00:00,35.97,36.03,35.97,36.03,39100.0,25.1279,25.1698,25.1279,25.1698,39100.0
2011-01-11 15:05:00,36.03,36.07,36.03,36.07,16700.0,25.1698,25.1978,25.1698,25.1978,16700.0
2011-01-11 15:10:00,36.07,36.09,36.07,36.08,23200.0,25.1978,25.2117,25.1978,25.2048,23200.0
2011-01-11 15:15:00,36.07,36.08,36.07,36.07,10900.0,25.1978,25.2048,25.1978,25.1978,10900.0
2011-01-11 15:20:00,36.08,36.08,36.07,36.08,23100.0,25.2048,25.2048,25.1978,25.2048,23100.0
2011-01-11 15:25:00,36.08,36.11,36.07,36.07,47600.0,25.2048,25.2257,25.1978,25.1978,47600.0
2011-01-11 15:30:00,36.07,36.1,36.03,36.08,120000.0,25.1978,25.2187,25.1698,25.2048,120000.0
2011-01-11 15:35:00,36.08,36.1,36.07,36.07,49700.0,25.2048,25.2187,25.1978,25.1978,49700.0
2011-01-11 15:40:00,36.08,36.08,36.04,36.06,31800.0,25.2048,25.2048,25.1768,25.1908,31800.0
2011-01-11 15:45:00,36.07,36.11,36.06,36.07,60300.0,25.1978,25.2257,25.1908,25.1978,60300.0
2011-01-11 15:50:00,36.08,36.08,36.05,36.05,29500.0,25.2048,25.2048,25.1838,25.1838,29500.0
2011-01-11 15:55:00,36.05,36.06,36.04,36.05,121000.0,25.1838,25.1908,25.1768,25.1838,121000.0
2011-01-12 09:30:00,36.23,36.25,36.11,36.16,41900.0,25.3096,25.3235,25.2257,25.2607,41900.0
2011-01-12 09:35:00,36.17,36.17,36.09,36.1,18000.0,25.2676,25.2676,25.2117,25.2187,18000.0
2011-01-12 09:40:00,36.1,36.13,36.09,36.09,15200.0,25.2187,25.2397,25.2117,25.2117,15200.0
2011-01-12 09:45:00,36.09,36.12,36.05,36.11,19700.0,25.2117,25.2327,25.1838,25.2257,19700.0
2011-01-12 09:50:00,36.11,36.14,36.08,36.13,13500.0,25.2257,25.2467,25.2048,25.2397,13500.0
2011-01-12 09:55:00,36.13,36.13,36.07,36.11,32300.0,25.2397,25.2397,25.1978,25.2257,32300.0
2011-01-12 10:00:00,36.1,36.14,36.06,36.11,23500.0,25.2187,25.2467,25.1908,25.2257,23500.0
2011-01-12 10:05:00,36.1,36.16,36.08,36.16,24700.0,25.2187,25.2607,25.2048,25.2607,24700.0
2011-01-12 10:10:00,36.15,36.22,36.15,36.19,43700.0,25.2537,25.3026,25.2537,25.2816,43700.0
2011-01-12 10:15:00,36.2,36.2,36.18,36.18,9700.0,25.2886,25.2886,25.2746,25.2746,9700.0
2011-01-12 10:20:00,36.19,36.2,36.18,36.19,21600.0,25.2816,25.2886,25.2746,25.2816,21600.0
2011-01-12 10:25:00,36.2,36.23,36.2,36.2,17300.0,25.2886,25.3096,25.2886,25.2886,17300.0
2011-01-12 10:30:00,36.21,36.22,36.19,36.21,19400.0,25.2956,25.3026,25.2816,25.2956,19400.0
2011-01-12 10:35:00,36.22,36.22,36.21,36.21,5600.0,25.3026,25.3026,25.2956,25.2956,5600.0
2011-01-12 10:40:00,36.22,36.25,36.2,36.24,19100.0,25.3026,25.3235,25.2886,25.3165,19100.0
2011-01-12 10:45:00,36.24,36.26,36.19,36.2,21600.0,25.3165,25.3305,25.2816,25.2886,21600.0
2011-01-12 10:50:00,36.19,36.22,36.19,36.21,31300.0,25.2816,25.3026,25.2816,25.2956,31300.0
2011-01-12 10:55:00,36.21,36.25,36.21,36.23,8400.0,25.2956,25.3235,25.2956,25.3096,8400.0
2011-01-12 11:00:00,36.23,36.27,36.23,36.26,14400.0,25.3096,25.3375,25.3096,25.3305,14400.0
2011-01-12 11:05:00,36.26,36.3,36.26,36.28,19700.0,25.3305,25.3585,25.3305,25.3445,19700.0
2011-01-12 11:10:00,36.28,36.3,36.28,36.3,10200.0,25.3445,25.3585,25.3445,25.3585,10200.0
2011-01-12 11:15:00,36.29,36.38,36.29,36.37,24300.0,25.3515,25.4143,25.3515,25.4074,24300.0
2011-01-12 11:20:00,36.37,36.42,36.37,36.42,19700.0,25.4074,25.4423,25.4074,25.4423,19700.0
2011-01-12 11:25:00,36.41,36.42,36.34,36.36,20400.0,25.4353,25.4423,25.3864,25.4004,20400.0
2011-01-12 11:30:00,36.35,36.36,36.3,36.31,30900.0,25.3934,25.4004,25.3585,25.3654,30900.0
2011-01-12 11:35:00,36.3,36.32,36.3,36.3,11700.0,25.3585,25.3724,25.3585,25.3585,11700.0
2011-01-12 11:40:00,36.3,36.31,36.29,36.3,13700.0,25.3585,25.3654,25.3515,25.3585,13700.0
2011-01-12 11:45:00,36.3,36.3,36.29,36.29,3000.0,25.3585,25.3585,25.3515,25.3515,3000.0
2011-01-12 11:50:00,36.3,36.31,36.29,36.31,14300.0,25.3585,25.3654,25.3515,25.3654,14300.0
2011-01-12 11:55:00,36.31,36.31,36.28,36.29,23500.0,25.3654,25.3654,25.3445,25.3515,23500.0
2011-01-12 12:00:00,36.29,36.29,36.25,36.26,14200.0,25.3515,25.3515,25.3235,25.3305,14200.0
2011-01-12 12:05:00,36.26,36.26,36.25,36.25,3500.0,25.3305,25.3305,25.3235,25.3235,3500.0
2011-01-12 12:10:00,36.26,36.28,36.26,36.27,5500.0,25.3305,25.3445,25.3305,25.3375,5500.0
2011-01-12 12:15:00,36.28,36.31,36.28,36.3,15400.0,25.3445,25.3654,25.3445,25.3585,15400.0
2011-01-12 12:20:00,36.3,36.33,36.3,36.33,8200.0,25.3585,25.3794,25.3585,25.3794,8200.0
2011-01-12 12:25:00,36.33,36.37,36.33,36.37,13100.0,25.3794,25.4074,25.3794,25.4074,13100.0
2011-01-12 12:30:00,36.37,36.38,36.36,36.36,6600.0,25.4074,25.4143,25.4004,25.4004,6600.0
2011-01-12 12:35:00,36.36,36.36,36.32,36.32,10100.0,25.4004,25.4004,25.3724,25.3724,10100.0
2011-01-12 12:40:00,36.32,36.33,36.32,36.32,2200.0,25.3724,25.3794,25.3724,25.3724,2200.0
2011-01-12 12:45:00,36.32,36.35,36.32,36.35,10400.0,25.3724,25.3934,25.3724,25.3934,10400.0
2011-01-12 12:50:00,36.36,36.36,36.32,36.32,12700.0,25.4004,25.4004,25.3724,25.3724,12700.0
2011-01-12 12:55:00,36.31,36.32,36.31,36.31,2100.0,25.3654,25.3724,25.3654,25.3654,2100.0
2011-01-12 13:00:00,36.31,36.33,36.3,36.33,7700.0,25.3654,25.3794,25.3585,25.3794,7700.0
2011-01-12 13:05:00,36.32,36.33,36.26,36.27,8300.0,25.3724,25.3794,25.3305,25.3375,8300.0
2011-01-12 13:10:00,36.26,36.28,36.26,36.27,5500.0,25.3305,25.3445,25.3305,25.3375,5500.0
2011-01-12 13:15:00,36.26,36.27,36.25,36.27,9900.0,25.3305,25.3375,25.3235,25.3375,9900.0
2011-01-12 13:20:00,36.27,36.29,36.27,36.28,7700.0,25.3375,25.3515,25.3375,25.3445,7700.0
2011-01-12 13:25:00,36.29,36.29,36.27,36.28,8600.0,25.3515,25.3515,25.3375,25.3445,8600.0
2011-01-12 13:30:00,36.28,36.29,36.27,36.28,9400.0,25.3445,25.3515,25.3375,25.3445,9400.0
2011-01-12 13:35:00,36.28,36.29,36.27,36.28,9800.0,25.3445,25.3515,25.3375,25.3445,9800.0
2011-01-12 13:40:00,36.28,36.29,36.27,36.28,6200.0,25.3445,25.3515,25.3375,25.3445,6200.0
2011-01-12 13:45:00,36.28,36.3,36.27,36.3,10500.0,25.3445,25.3585,25.3375,25.3585,10500.0
2011-01-12 13:50:00,36.3,36.31,36.3,36.31,11000.0,25.3585,25.3654,25.3585,25.3654,11000.0
2011-01-12 13:55:00,36.3,36.31,36.3,36.31,4800.0,25.3585,25.3654,25.3585,25.3654,4800.0
2011-01-12 14:00:00,36.3,36.31,36.29,36.31,24400.0,25.3585,25.3654,25.3515,25.3654,24400.0
2011-01-12 14:05:00,36.31,36.31,36.3,36.31,3300.0,25.3654,25.3654,25.3585,25.3654,3300.0
2011-01-12 14:10:00,36.31,36.31,36.3,36.3,4500.0,25.3654,25.3654,25.3585,25.3585,4500.0
2011-01-12 14:15:00,36.31,36.32,36.3,36.32,14200.0,25.3654,25.3724,25.3585,25.3724,14200.0
2011-01-12 14:20:00,36.31,36.33,36.31,36.33,15200.0,25.3654,25.3794,25.3654,25.3794,15200.0
2011-01-12 14:25:00,36.33,36.33,36.32,36.33,2700.0,25.3794,25.3794,25.3724,25.3794,2700.0
2011-01-12 14:30:00,36.32,36.33,36.32,36.33,7900.0,25.3724,25.3794,25.3724,25.3794,7900.0
2011-01-12 14:35:00,36.33,36.33,36.3,36.3,13400.0,25.3794,25.3794,25.3585,25.3585,13400.0
2011-01-12 14:40:00,36.31,36.32,36.3,36.3,18500.0,25.3654,25.3724,25.3585,25.3585,18500.0
2011-01-12 14:45:00,36.3,36.31,36.3,36.3,3800.0,25.3585,25.3654,25.3585,25.3585,3800.0
2011-01-12 14:50:00,36.3,36.31,36.3,36.3,5800.0,25.3585,25.3654,25.3585,25.3585,5800.0
2011-01-12 14:55:00,36.31,36.32,36.3,36.31,11500.0,25.3654,25.3724,25.3585,25.3654,11500.0
2011-01-12 15:00:00,36.32,36.32,36.3,36.31,12100.0,25.3724,25.3724,25.3585,25.3654,12100.0
2011-01-12 15:05:00,36.3,36.31,36.3,36.3,8200.0,25.3585,25.3654,25.3585,25.3585,8200.0
2011-01-12 15:10:00,36.3,36.31,36.29,36.3,41500.0,25.3585,25.3654,25.3515,25.3585,41500.0
2011-01-12 15:15:00,36.31,36.31,36.29,36.31,30200.0,25.3654,25.3654,25.3515,25.3654,30200.0
2011-01-12 15:20:00,36.31,36.31,36.3,36.31,14900.0,25.3654,25.3654,25.3585,25.3654,14900.0
2011-01-12 15:25:00,36.31,36.31,36.3,36.31,14600.0,25.3654,25.3654,25.3585,25.3654,14600.0
2011-01-12 15:30:00,36.31,36.31,36.29,36.31,66700.0,25.3654,25.3654,25.3515,25.3654,66700.0
2011-01-12 15:35:00,36.3,36.31,36.28,36.29,46900.0,25.3585,25.3654,25.3445,25.3515,46900.0
2011-01-12 15:40:00,36.28,36.28,36.27,36.28,22000.0,25.3445,25.3445,25.3375,25.3445,22000.0
2011-01-12 15:45:00,36.28,36.32,36.28,36.31,68600.0,25.3445,25.3724,25.3445,25.3654,68600.0
2011-01-12 15:50:00,36.31,36.34,36.31,36.34,37000.0,25.3654,25.3864,25.3654,25.3864,37000.0
2011-01-12 15:55:00,36.34,36.35,36.33,36.34,70600.0,25.3864,25.3934,25.3794,25.3864,70600.0
2011-01-13 09:30:00,36.48,36.48,36.33,36.34,43300.0,25.4842,25.4842,25.3794,25.3864,43300.0
2011-01-13 09:35:00,36.33,36.35,36.31,36.33,16800.0,25.3794,25.3934,25.3654,25.3794,16800.0
2011-01-13 09:40:00,36.32,36.32,36.25,36.29,50200.0,25.3724,25.3724,25.3235,25.3515,50200.0
2011-01-13 09:45:00,36.26,36.3,36.25,36.28,26500.0,25.3305,25.3585,25.3235,25.3445,26500.0
2011-01-13 09:50:00,36.29,36.33,36.28,36.32,44100.0,25.3515,25.3794,25.3445,25.3724,44100.0
2011-01-13 09:55:00,36.32,36.36,36.3,36.35,55400.0,25.3724,25.4004,25.3585,25.3934,55400.0
2011-01-13 10:00:00,36.37,36.37,36.32,36.33,29700.0,25.4074,25.4074,25.3724,25.3794,29700.0
2011-01-13 10:05:00,36.34,36.45,36.33,36.44,39900.0,25.3864,25.4632,25.3794,25.4563,39900.0
2011-01-13 10:10:00,36.43,36.45,36.42,36.45,25400.0,25.4493,25.4632,25.4423,25.4632,25400.0
2011-01-13 10:15:00,36.44,36.45,36.44,36.45,15000.0,25.4563,25.4632,25.4563,25.4632,15000.0
2011-01-13 10:20:00,36.44,36.45,36.44,36.44,11200.0,25.4563,25.4632,25.4563,25.4563,11200.0
2011-01-13 10:25:00,36.45,36.51,36.44,36.51,61000.0,25.4632,25.5052,25.4563,25.5052,61000.0
2011-01-13 10:30:00,36.5,36.51,36.46,36.49,48200.0,25.4982,25.5052,25.4702,25.4912,48200.0
2011-01-13 10:35:00,36.49,36.55,36.46,36.55,41900.0,25.4912,25.5331,25.4702,25.5331,41900.0
2011-01-13 10:40:00,36.54,36.55,36.51,36.53,35300.0,25.5261,25.5331,25.5052,25.5191,35300.0
2011-01-13 10:45:00,36.54,36.55,36.5,36.51,28900.0,25.5261,25.5331,25.4982,25.5052,28900.0
2011-01-13 10:50:00,36.52,36.55,36.5,36.55,44100.0,25.5121,25.5331,25.4982,25.5331,44100.0
2011-01-13 10:55:00,36.54,36.57,36.54,36.56,22300.0,25.5261,25.5471,25.5261,25.5401,22300.0
2011-01-13 11:00:00,36.56,36.56,36.52,36.53,38100.0,25.5401,25.5401,25.5121,25.5191,38100.0
2011-01-13 11:05:00,36.53,36.57,36.51,36.56,27800.0,25.5191,25.5471,25.5052,25.5401,27800.0
2011-01-13 11:10:00,36.56,36.57,36.51,36.56,64000.0,25.5401,25.5471,25.5052,25.5401,64000.0
2011-01-13 11:15:00,36.56,36.59,36.56,36.58,15400.0,25.5401,25.561,25.5401,25.5541,15400.0
2011-01-13 11:20:00,36.58,36.61,36.57,36.61,33600.0,25.5541,25.575,25.5471,25.575,33600.0
2011-01-13 11:25:00,36.61,36.63,36.6,36.6,32800.0,25.575,25.589,25.568,25.568,32800.0
2011-01-13 11:30:00,36.6,36.62,36.57,36.57,44000.0,25.568,25.582,25.5471,25.5471,44000.0
2011-01-13 11:35:00,36.57,36.59,36.56,36.57,15500.0,25.5471,25.561,25.5401,25.5471,15500.0
2011-01-13 11:40:00,36.57,36.57,36.56,36.57,10800.0,25.5471,25.5471,25.5401,25.5471,10800.0
2011-01-13 11:45:00,36.56,36.57,36.55,36.56,30700.0,25.5401,25.5471,25.5331,25.5401,30700.0
2011-01-13 11:50:00,36.56,36.56,36.55,36.55,12600.0,25.5401,25.5401,25.5331,25.5331,12600.0
2011-01-13 11:55:00,36.55,36.56,36.55,36.55,9800.0,25.5331,25.5401,25.5331,25.5331,9800.0
2011-01-13 12:00:00,36.55,36.58,36.55,36.58,27500.0,25.5331,25.5541,25.5331,25.5541,27500.0
2011-01-13 12:05:00,36.59,36.61,36.59,36.6,20400.0,25.561,25.575,25.561,25.568,20400.0
2011-01-13 12:10:00,36.61,36.61,36.57,36.57,34000.0,25.575,25.575,25.5471,25.5471,34000.0
2011-01-13 12:15:00,36.58,36.6,36.57,36.58,13900.0,25.5541,25.568,25.5471,25.5541,13900.0
2011-01-13 12:20:00,36.57,36.58,36.54,36.54,18500.0,25.5471,25.5541,25.5261,25.5261,18500.0
2011-01-13 12:25:00,36.54,36.55,36.54,36.54,6300.0,25.5261,25.5331,25.5261,25.5261,6300.0
2011-01-13 12:30:00,36.54,36.55,36.54,36.54,16000.0,25.5261,25.5331,25.5261,25.5261,16000.0
2011-01-13 12:35:00,36.54,36.55,36.53,36.53,26700.0,25.5261,25.5331,25.5191,25.5191,26700.0
2011-01-13 12:40:00,36.53,36.54,36.53,36.54,3900.0,25.5191,25.5261,25.5191,25.5261,3900.0
2011-01-13 12:45:00,36.54,36.57,36.53,36.53,27900.0,25.5261,25.5471,25.5191,25.5191,27900.0
2011-01-13 12:50:00,36.54,36.54,36.53,36.53,1200.0,25.5261,25.5261,25.5191,25.5191,1200.0
2011-01-13 12:55:00,36.53,36.54,36.53,36.53,17500.0,25.5191,25.5261,25.5191,25.5191,17500.0
2011-01-13 13:00:00,36.53,36.53,36.5,36.5,23700.0,25.5191,25.5191,25.4982,25.4982,23700.0
2011-01-13 13:05:00,36.51,36.51,36.49,36.49,29900.0,25.5052,25.5052,25.4912,25.4912,29900.0
2011-01-13 13:10:00,36.49,36.51,36.49,36.5,43500.0,25.4912,25.5052,25.4912,25.4982,43500.0
2011-01-13 13:15:00,36.49,36.5,36.49,36.49,4800.0,25.4912,25.4982,25.4912,25.4912,4800.0
2011-01-13 13:20:00,36.49,36.5,36.49,36.5,7800.0,25.4912,25.4982,25.4912,25.4982,7800.0
2011-01-13 13:25:00,36.49,36.5,36.49,36.5,17000.0,25.4912,25.4982,25.4912,25.4982,17000.0
2011-01-13 13:30:00,36.5,36.5,36.49,36.5,7800.0,25.4982,25.4982,25.4912,25.4982,7800.0
2011-01-13 13:35:00,36.49,36.51,36.49,36.51,23200.0,25.4912,25.5052,25.4912,25.5052,23200.0
2011-01-13 13:40:00,36.51,36.53,36.51,36.53,20200.0,25.5052,25.5191,25.5052,25.5191,20200.0
2011-01-13 13:45:00,36.53,36.58,36.52,36.57,77900.0,25.5191,25.5541,25.5121,25.5471,77900.0
2011-01-13 13:50:00,36.58,36.6,36.57,36.58,15300.0,25.5541,25.568,25.5471,25.5541,15300.0
2011-01-13 13:55:00,36.59,36.59,36.58,36.59,11500.0,25.561,25.561,25.5541,25.561,11500.0
2011-01-13 14:00:00,36.58,36.59,36.58,36.58,8400.0,25.5541,25.561,25.5541,25.5541,8400.0
2011-01-13 14:05:00,36.58,36.59,36.58,36.58,13200.0,25.5541,25.561,25.5541,25.5541,13200.0
2011-01-13 14:10:00,36.58,36.59,36.52,36.53,62500.0,25.5541,25.561,25.5121,25.5191,62500.0
2011-01-13 14:15:00,36.53,36.57,36.53,36.56,30700.0,25.5191,25.5471,25.5191,25.5401,30700.0
2011-01-13 14:20:00,36.57,36.57,36.56,36.56,10000.0,25.5471,25.5471,25.5401,25.5401,10000.0
2011-01-13 14:25:00,36.56,36.59,36.56,36.59,23700.0,25.5401,25.561,25.5401,25.561,23700.0
2011-01-13 14:30:00,36.59,36.61,36.59,36.6,34500.0,25.561,25.575,25.561,25.568,34500.0
2011-01-13 14:35:00,36.6,36.62,36.59,36.61,39400.0,25.568,25.582,25.561,25.575,39400.0
2011-01-13 14:40:00,36.61,36.61,36.59,36.6,23500.0,25.575,25.575,25.561,25.568,23500.0
2011-01-13 14:45:00,36.59,36.6,36.59,36.59,16700.0,25.561,25.568,25.561,25.561,16700.0
2011-01-13 14:50:00,36.59,36.6,36.53,36.55,71500.0,25.561,25.568,25.5191,25.5331,71500.0
2011-01-13 14:55:00,36.55,36.58,36.55,36.57,26100.0,25.5331,25.5541,25.5331,25.5471,26100.0
2011-01-13 15:00:00,36.57,36.58,36.55,36.55,16300.0,25.5471,25.5541,25.5331,25.5331,16300.0
2011-01-13 15:05:00,36.56,36.6,36.56,36.6,40400.0,25.5401,25.568,25.5401,25.568,40400.0
2011-01-13 15:10:00,36.59,36.62,36.59,36.61,13100.0,25.561,25.582,25.561,25.575,13100.0
2011-01-13 15:15:00,36.61,36.64,36.61,36.63,51600.0,25.575,25.596,25.575,25.589,51600.0
2011-01-13 15:20:00,36.63,36.65,36.63,36.65,39400.0,25.589,25.603,25.589,25.603,39400.0
2011-01-13 15:25:00,36.65,36.67,36.6,36.6,54600.0,25.603,25.6169,25.568,25.568,54600.0
2011-01-13 15:30:00,36.6,36.62,36.56,36.57,77600.0,25.568,25.582,25.5401,25.5471,77600.0
2011-01-13 15:35:00,36.57,36.61,36.57,36.61,26400.0,25.5471,25.575,25.5471,25.575,26400.0
2011-01-13 15:40:00,36.61,36.64,36.59,36.64,78900.0,25.575,25.596,25.561,25.596,78900.0
2011-01-13 15:45:00,36.65,36.69,36.64,36.69,89900.0,25.603,25.6309,25.596,25.6309,89900.0
2011-01-13 15:50:00,36.69,36.75,36.69,36.71,110800.0,25.6309,25.6728,25.6309,25.6449,110800.0
2011-01-13 15:55:00,36.71,36.71,36.67,36.71,252600.0,25.6449,25.6449,25.6169,25.6449,252600.0
2011-01-14 09:30:00,36.55,36.62,36.55,36.58,64100.0,25.5331,25.582,25.5331,25.5541,64100.0
2011-01-14 09:35:00,36.58,36.6,36.57,36.59,38200.0,25.5541,25.568,25.5471,25.561,38200.0
2011-01-14 09:40:00,36.59,36.65,36.56,36.6,51700.0,25.561,25.603,25.5401,25.568,51700.0
2011-01-14 09:45:00,36.6,36.69,36.6,36.67,16300.0,25.568,25.6309,25.568,25.6169,16300.0
2011-01-14 09:50:00,36.66,36.71,36.6,36.6,20800.0,25.6099,25.6449,25.568,25.568,20800.0
2011-01-14 09:55:00,36.61,36.67,36.56,36.66,30300.0,25.575,25.6169,25.5401,25.6099,30300.0
2011-01-14 10:00:00,36.65,36.73,36.63,36.73,16800.0,25.603,25.6588,25.589,25.6588,16800.0
2011-01-14 10:05:00,36.72,36.72,36.69,36.69,9500.0,25.6519,25.6519,25.6309,25.6309,9500.0
2011-01-14 10:10:00,36.69,36.7,36.67,36.7,13800.0,25.6309,25.6379,25.6169,25.6379,13800.0
2011-01-14 10:15:00,36.71,36.73,36.7,36.73,25500.0,25.6449,25.6588,25.6379,25.6588,25500.0
2011-01-14 10:20:00,36.73,36.74,36.71,36.71,25300.0,25.6588,25.6658,25.6449,25.6449,25300.0
2011-01-14 10:25:00,36.71,36.73,36.68,36.69,36500.0,25.6449,25.6588,25.6239,25.6309,36500.0
2011-01-14 10:30:00,36.69,36.71,36.67,36.7,31600.0,25.6309,25.6449,25.6169,25.6379,31600.0
2011-01-14 10:35:00,36.7,36.7,36.69,36.69,9300.0,25.6379,25.6379,25.6309,25.6309,9300.0
2011-01-14 10:40:00,36.69,36.71,36.66,36.7,21600.0,25.6309,25.6449,25.6099,25.6379,21600.0
2011-01-14 10:45:00,36.71,36.72,36.68,36.68,16800.0,25.6449,25.6519,25.6239,25.6239,16800.0
2011-01-14 10:50:00,36.68,36.7,36.67,36.67,13600.0,25.6239,25.6379,25.6169,25.6169,13600.0
2011-01-14 10:55:00,36.67,36.68,36.63,36.63,29600.0,25.6169,25.6239,25.589,25.589,29600.0
2011-01-14 11:00:00,36.64,36.66,36.62,36.66,29000.0,25.596,25.6099,25.582,25.6099,29000.0
2011-01-14 11:05:00,36.65,36.71,36.65,36.7,24600.0,25.603,25.6449,25.603,25.6379,24600.0
2011-01-14 11:10:00,36.71,36.72,36.67,36.67,15700.0,25.6449,25.6519,25.6169,25.6169,15700.0
2011-01-14 11:15:00,36.68,36.69,36.65,36.66,20100.0,25.6239,25.6309,25.603,25.6099,20100.0
2011-01-14 11:20:00,36.65,36.66,36.64,36.66,11300.0,25.603,25.6099,25.596,25.6099,11300.0
2011-01-14 11:25:00,36.66,36.72,36.65,36.72,17600.0,25.6099,25.6519,25.603,25.6519,17600.0
2011-01-14 11:30:00,36.72,36.73,36.71,36.71,14100.0,25.6519,25.6588,25.6449,25.6449,14100.0
2011-01-14 11:35:00,36.72,36.73,36.69,36.73,29100.0,25.6519,25.6588,25.6309,25.6588,29100.0
2011-01-14 11:40:00,36.72,36.72,36.71,36.72,11500.0,25.6519,25.6519,25.6449,25.6519,11500.0
2011-01-14 11:45:00,36.72,36.75,36.71,36.75,15700.0,25.6519,25.6728,25.6449,25.6728,15700.0
2011-01-14 11:50:00,36.74,36.75,36.73,36.74,21300.0,25.6658,25.6728,25.6588,25.6658,21300.0
2011-01-14 11:55:00,36.73,36.76,36.73,36.76,11200.0,25.6588,25.6798,25.6588,25.6798,11200.0
2011-01-14 12:00:00,36.76,36.76,36.75,36.76,6200.0,25.6798,25.6798,25.6728,25.6798,6200.0
2011-01-14 12:05:00,36.76,36.79,36.75,36.79,15600.0,25.6798,25.7008,25.6728,25.7008,15600.0
2011-01-14 12:10:00,36.79,36.79,36.76,36.78,35100.0,25.7008,25.7008,25.6798,25.6938,35100.0
2011-01-14 12:15:00,36.78,36.79,36.76,36.76,12000.0,25.6938,25.7008,25.6798,25.6798,12000.0
2011-01-14 12:20:00,36.76,36.77,36.76,36.77,4500.0,25.6798,25.6868,25.6798,25.6868,4500.0
2011-01-14 12:25:00,36.77,36.79,36.76,36.79,13100.0,25.6868,25.7008,25.6798,25.7008,13100.0
2011-01-14 12:30:00,36.78,36.83,36.78,36.81,17800.0,25.6938,25.7287,25.6938,25.7147,17800.0
2011-01-14 12:35:00,36.82,36.82,36.81,36.82,5900.0,25.7217,25.7217,25.7147,25.7217,5900.0
2011-01-14 12:40:00,36.81,36.82,36.81,36.82,5100.0,25.7147,25.7217,25.7147,25.7217,5100.0
2011-01-14 12:45:00,36.82,36.82,36.81,36.82,6600.0,25.7217,25.7217,25.7147,25.7217,6600.0
2011-01-14 12:50:00,36.81,36.82,36.79,36.79,16400.0,25.7147,25.7217,25.7008,25.7008,16400.0
2011-01-14 12:55:00,36.79,36.8,36.79,36.8,3400.0,25.7008,25.7077,25.7008,25.7077,3400.0
2011-01-14 13:00:00,36.8,36.8,36.79,36.8,4100.0,25.7077,25.7077,25.7008,25.7077,4100.0
2011-01-14 13:05:00,36.8,36.8,36.79,36.8,7200.0,25.7077,25.7077,25.7008,25.7077,7200.0
2011-01-14 13:10:00,36.79,36.83,36.79,36.83,22300.0,25.7008,25.7287,25.7008,25.7287,22300.0
2011-01-14 13:15:00,36.82,36.83,36.82,36.83,6200.0,25.7217,25.7287,25.7217,25.7287,6200.0
2011-01-14 13:20:00,36.83,36.83,36.82,36.82,9000.0,25.7287,25.7287,25.7217,25.7217,9000.0
2011-01-14 13:25:00,36.83,36.86,36.82,36.86,15200.0,25.7287,25.7497,25.7217,25.7497,15200.0
2011-01-14 13:30:00,36.86,36.88,36.85,36.88,13700.0,25.7497,25.7636,25.7427,25.7636,13700.0
2011-01-14 13:35:00,36.88,36.9,36.87,36.9,15100.0,25.7636,25.7776,25.7566,25.7776,15100.0
2011-01-14 13:40:00,36.9,36.92,36.89,36.92,24400.0,25.7776,25.7916,25.7706,25.7916,24400.0
2011-01-14 13:45:00,36.92,36.93,36.91,36.93,15300.0,25.7916,25.7986,25.7846,25.7986,15300.0
2011-01-14 13:50:00,36.92,36.94,36.92,36.94,17200.0,25.7916,25.8055,25.7916,25.8055,17200.0
2011-01-14 13:55:00,36.94,36.98,36.93,36.95,43600.0,25.8055,25.8335,25.7986,25.8125,43600.0
2011-01-14 14:00:00,36.95,36.96,36.93,36.94,18400.0,25.8125,25.8195,25.7986,25.8055,18400.0
2011-01-14 14:05:00,36.93,36.98,36.93,36.98,32100.0,25.7986,25.8335,25.7986,25.8335,32100.0
2011-01-14 14:10:00,36.98,36.98,36.97,36.98,10100.0,25.8335,25.8335,25.8265,25.8335,10100.0
2011-01-14 14:15:00,36.97,36.98,36.95,36.98,38600.0,25.8265,25.8335,25.8125,25.8335,38600.0
2011-01-14 14:20:00,36.98,37.02,36.98,36.99,47700.0,25.8335,25.8614,25.8335,25.8405,47700.0
2011-01-14 14:25:00,36.99,37.01,36.99,37.01,12700.0,25.8405,25.8544,25.8405,25.8544,12700.0
2011-01-14 14:30:00,37.0,37.0,36.95,36.96,22600.0,25.8475,25.8475,25.8125,25.8195,22600.0
2011-01-14 14:35:00,36.95,36.96,36.93,36.94,14300.0,25.8125,25.8195,25.7986,25.8055,14300.0
2011-01-14 14:40:00,36.94,36.94,36.92,36.93,18400.0,25.8055,25.8055,25.7916,25.7986,18400.0
2011-01-14 14:45:00,36.92,36.99,36.92,36.97,53000.0,25.7916,25.8405,25.7916,25.8265,53000.0
2011-01-14 14:50:00,36.97,36.97,36.93,36.95,31100.0,25.8265,25.8265,25.7986,25.8125,31100.0
2011-01-14 14:55:00,36.94,36.95,36.89,36.9,28400.0,25.8055,25.8125,25.7706,25.7776,28400.0
2011-01-14 15:00:00,36.91,36.93,36.9,36.91,17500.0,25.7846,25.7986,25.7776,25.7846,17500.0
2011-01-14 15:05:00,36.92,36.92,36.91,36.92,9000.0,25.7916,25.7916,25.7846,25.7916,9000.0
2011-01-14 15:10:00,36.92,36.92,36.91,36.92,10800.0,25.7916,25.7916,25.7846,25.7916,10800.0
2011-01-14 15:15:00,36.91,36.92,36.91,36.91,15700.0,25.7846,25.7916,25.7846,25.7846,15700.0
2011-01-14 15:20:00,36.92,36.97,36.91,36.97,53200.0,25.7916,25.8265,25.7846,25.8265,53200.0
2011-01-14 15:25:00,36.96,36.97,36.94,36.96,33800.0,25.8195,25.8265,25.8055,25.8195,33800.0
2011-01-14 15:30:00,36.96,36.96,36.93,36.94,37000.0,25.8195,25.8195,25.7986,25.8055,37000.0
2011-01-14 15:35:00,36.94,36.95,36.93,36.94,42000.0,25.8055,25.8125,25.7986,25.8055,42000.0
2011-01-14 15:40:00,36.95,36.98,36.94,36.98,36400.0,25.8125,25.8335,25.8055,25.8335,36400.0
2011-01-14 15:45:00,36.98,37.02,36.98,37.01,99200.0,25.8335,25.8614,25.8335,25.8544,99200.0
2011-01-14 15:50:00,37.01,37.02,36.94,36.94,109200.0,25.8544,25.8614,25.8055,25.8055,109200.0
2011-01-14 15:55:00,36.95,37.02,36.93,37.0,197700.0,25.8125,25.8614,25.7986,25.8475,197700.0
2011-01-18 09:30:00,36.97,37.15,36.81,37.15,98100.0,25.8265,25.9522,25.7147,25.9522,98100.0
2011-01-18 09:35:00,37.15,37.2,37.15,37.17,36700.0,25.9522,25.9872,25.9522,25.9662,36700.0
2011-01-18 09:40:00,37.17,37.17,37.08,37.09,32900.0,25.9662,25.9662,25.9033,25.9103,32900.0
2011-01-18 09:45:00,37.08,37.09,37.03,37.05,23600.0,25.9033,25.9103,25.8684,25.8824,23600.0
2011-01-18 09:50:00,37.04,37.08,36.99,37.03,72700.0,25.8754,25.9033,25.8405,25.8684,72700.0
2011-01-18 09:55:00,37.04,37.08,36.97,36.97,75400.0,25.8754,25.9033,25.8265,25.8265,75400.0
2011-01-18 10:00:00,36.96,37.01,36.96,36.99,77400.0,25.8195,25.8544,25.8195,25.8405,77400.0
2011-01-18 10:05:00,37.0,37.05,37.0,37.05,30600.0,25.8475,25.8824,25.8475,25.8824,30600.0
2011-01-18 10:10:00,37.06,37.1,37.05,37.08,25900.0,25.8894,25.9173,25.8824,25.9033,25900.0
2011-01-18 10:15:00,37.08,37.13,37.08,37.1,25600.0,25.9033,25.9383,25.9033,25.9173,25600.0
2011-01-18 10:20:00,37.1,37.13,37.07,37.07,30800.0,25.9173,25.9383,25.8964,25.8964,30800.0
2011-01-18 10:25:00,37.08,37.1,37.06,37.09,15000.0,25.9033,25.9173,25.8894,25.9103,15000.0
2011-01-18 10:30:00,37.09,37.09,37.04,37.04,50600.0,25.9103,25.9103,25.8754,25.8754,50600.0
2011-01-18 10:35:00,37.04,37.13,37.04,37.12,24500.0,25.8754,25.9383,25.8754,25.9313,24500.0
2011-01-18 10:40:00,37.13,37.17,37.12,37.15,16100.0,25.9383,25.9662,25.9313,25.9522,16100.0
2011-01-18 10:45:00,37.16,37.16,37.1,37.1,23400.0,25.9592,25.9592,25.9173,25.9173,23400.0
2011-01-18 10:50:00,37.1,37.13,37.1,37.13,9700.0,25.9173,25.9383,25.9173,25.9383,9700.0
2011-01-18 10:55:00,37.13,37.19,37.13,37.19,19900.0,25.9383,25.9802,25.9383,25.9802,19900.0
2011-01-18 11:00:00,37.18,37.2,37.16,37.16,18300.0,25.9732,25.9872,25.9592,25.9592,18300.0
2011-01-18 11:05:00,37.16,37.17,37.15,37.16,15700.0,25.9592,25.9662,25.9522,25.9592,15700.0
2011-01-18 11:10:00,37.15,37.17,37.15,37.15,16100.0,25.9522,25.9662,25.9522,25.9522,16100.0
2011-01-18 11:15:00,37.16,37.18,37.15,37.17,20700.0,25.9592,25.9732,25.9522,25.9662,20700.0
2011-01-18 11:20:00,37.17,37.17,37.16,37.17,10200.0,25.9662,25.9662,25.9592,25.9662,10200.0
2011-01-18 11:25:00,37.16,37.17,37.16,37.16,7900.0,25.9592,25.9662,25.9592,25.9592,7900.0
2011-01-18 11:30:00,37.17,37.17,37.16,37.16,8000.0,25.9662,25.9662,25.9592,25.9592,8000.0
2011-01-18 11:35:00,37.16,37.17,37.16,37.16,5500.0,25.9592,25.9662,25.9592,25.9592,5500.0
2011-01-18 11:40:00,37.17,37.18,37.16,37.17,15100.0,25.9662,25.9732,25.9592,25.9662,15100.0
2011-01-18 11:45:00,37.17,37.18,37.14,37.14,24200.0,25.9662,25.9732,25.9453,25.9453,24200.0
2011-01-18 11:50:00,37.14,37.15,37.05,37.05,52300.0,25.9453,25.9522,25.8824,25.8824,52300.0
2011-01-18 11:55:00,37.05,37.06,37.04,37.05,12000.0,25.8824,25.8894,25.8754,25.8824,12000.0
2011-01-18 12:00:00,37.05,37.07,37.03,37.03,11200.0,25.8824,25.8964,25.8684,25.8684,11200.0
2011-01-18 12:05:00,37.04,37.07,37.04,37.07,14200.0,25.8754,25.8964,25.8754,25.8964,14200.0
2011-01-18 12:10:00,37.08,37.08,37.07,37.07,7700.0,25.9033,25.9033,25.8964,25.8964,7700.0
2011-01-18 12:15:00,37.08,37.09,37.05,37.05,14700.0,25.9033,25.9103,25.8824,25.8824,14700.0
2011-01-18 12:20:00,37.05,37.06,37.03,37.03,17900.0,25.8824,25.8894,25.8684,25.8684,17900.0
2011-01-18 12:25:00,37.04,37.05,37.03,37.05,9400.0,25.8754,25.8824,25.8684,25.8824,9400.0
2011-01-18 12:30:00,37.04,37.06,37.04,37.06,14100.0,25.8754,25.8894,25.8754,25.8894,14100.0
2011-01-18 12:35:00,37.06,37.1,37.06,37.1,10600.0,25.8894,25.9173,25.8894,25.9173,10600.0
2011-01-18 12:40:00,37.09,37.12,37.09,37.11,15400.0,25.9103,25.9313,25.9103,25.9243,15400.0
2011-01-18 12:45:00,37.11,37.12,37.1,37.11,10700.0,25.9243,25.9313,25.9173,25.9243,10700.0
2011-01-18 12:50:00,37.11,37.13,37.11,37.13,38700.0,25.9243,25.9383,25.9243,25.9383,38700.0
2011-01-18 12:55:00,37.13,37.13,37.08,37.09,30600.0,25.9383,25.9383,25.9033,25.9103,30600.0
2011-01-18 13:00:00,37.09,37.09,37.08,37.09,8000.0,25.9103,25.9103,25.9033,25.9103,8000.0
2011-01-18 13:05:00,37.09,37.09,37.08,37.08,5600.0,25.9103,25.9103,25.9033,25.9033,5600.0
2011-01-18 13:10:00,37.08,37.09,37.06,37.07,20700.0,25.9033,25.9103,25.8894,25.8964,20700.0
2011-01-18 13:15:00,37.08,37.08,37.07,37.08,8600.0,25.9033,25.9033,25.8964,25.9033,8600.0
2011-01-18 13:20:00,37.08,37.08,37.06,37.06,13700.0,25.9033,25.9033,25.8894,25.8894,13700.0
2011-01-18 13:25:00,37.07,37.07,37.05,37.07,14900.0,25.8964,25.8964,25.8824,25.8964,14900.0
2011-01-18 13:30:00,37.07,37.08,37.07,37.08,19400.0,25.8964,25.9033,25.8964,25.9033,19400.0
2011-01-18 13:35:00,37.08,37.1,37.05,37.05,32700.0,25.9033,25.9173,25.8824,25.8824,32700.0
2011-01-18 13:40:00,37.06,37.07,37.05,37.07,6000.0,25.8894,25.8964,25.8824,25.8964,6000.0
2011-01-18 13:45:00,37.07,37.1,37.06,37.09,23600.0,25.8964,25.9173,25.8894,25.9103,23600.0
2011-01-18 13:50:00,37.09,37.11,37.09,37.1,13300.0,25.9103,25.9243,25.9103,25.9173,13300.0
2011-01-18 13:55:00,37.11,37.11,37.08,37.1,25700.0,25.9243,25.9243,25.9033,25.9173,25700.0
2011-01-18 14:00:00,37.1,37.12,37.1,37.12,18400.0,25.9173,25.9313,25.9173,25.9313,18400.0
2011-01-18 14:05:00,37.11,37.12,37.11,37.12,8900.0,25.9243,25.9313,25.9243,25.9313,8900.0
2011-01-18 14:10:00,37.12,37.13,37.11,37.11,17100.0,25.9313,25.9383,25.9243,25.9243,17100.0
2011-01-18 14:15:00,37.11,37.12,37.11,37.12,9600.0,25.9243,25.9313,25.9243,25.9313,9600.0
2011-01-18 14:20:00,37.11,37.12,37.11,37.12,15600.0,25.9243,25.9313,25.9243,25.9313,15600.0
2011-01-18 14:25:00,37.12,37.12,37.11,37.12,10400.0,25.9313,25.9313,25.9243,25.9313,10400.0
2011-01-18 14:30:00,37.12,37.12,37.09,37.1,24600.0,25.9313,25.9313,25.9103,25.9173,24600.0
2011-01-18 14:35:00,37.1,37.12,37.1,37.12,14400.0,25.9173,25.9313,25.9173,25.9313,14400.0
2011-01-18 14:40:00,37.11,37.12,37.1,37.12,15800.0,25.9243,25.9313,25.9173,25.9313,15800.0
2011-01-18 14:45:00,37.12,37.13,37.11,37.12,12000.0,25.9313,25.9383,25.9243,25.9313,12000.0
2011-01-18 14:50:00,37.13,37.14,37.12,37.14,17500.0,25.9383,25.9453,25.9313,25.9453,17500.0
2011-01-18 14:55:00,37.14,37.15,37.13,37.15,13500.0,25.9453,25.9522,25.9383,25.9522,13500.0
2011-01-18 15:00:00,37.15,37.15,37.14,37.15,12800.0,25.9522,25.9522,25.9453,25.9522,12800.0
2011-01-18 15:05:00,37.15,37.16,37.14,37.16,22300.0,25.9522,25.9592,25.9453,25.9592,22300.0
2011-01-18 15:10:00,37.15,37.16,37.15,37.16,12900.0,25.9522,25.9592,25.9522,25.9592,12900.0
2011-01-18 15:15:00,37.16,37.16,37.15,37.16,14600.0,25.9592,25.9592,25.9522,25.9592,14600.0
2011-01-18 15:20:00,37.16,37.19,37.15,37.19,21700.0,25.9592,25.9802,25.9522,25.9802,21700.0
2011-01-18 15:25:00,37.19,37.2,37.18,37.2,20700.0,25.9802,25.9872,25.9732,25.9872,20700.0
2011-01-18 15:30:00,37.2,37.2,37.19,37.2,24100.0,25.9872,25.9872,25.9802,25.9872,24100.0
2011-01-18 15:35:00,37.2,37.24,37.19,37.23,41200.0,25.9872,26.0151,25.9802,26.0081,41200.0
2011-01-18 15:40:00,37.22,37.24,37.22,37.24,25700.0,26.0011,26.0151,26.0011,26.0151,25700.0
2011-01-18 15:45:00,37.23,37.24,37.21,37.22,64800.0,26.0081,26.0151,25.9942,26.0011,64800.0
2011-01-18 15:50:00,37.23,37.24,37.2,37.2,90300.0,26.0081,26.0151,25.9872,25.9872,90300.0
2011-01-18 15:55:00,37.2,37.24,37.19,37.24,132500.0,25.9872,26.0151,25.9802,26.0151,132500.0
2011-01-19 09:30:00,37.06,37.12,37.01,37.09,80800.0,25.8894,25.9313,25.8544,25.9103,80800.0
2011-01-19 09:35:00,37.09,37.1,37.04,37.07,36800.0,25.9103,25.9173,25.8754,25.8964,36800.0
2011-01-19 09:40:00,37.06,37.07,37.05,37.06,14900.0,25.8894,25.8964,25.8824,25.8894,14900.0
2011-01-19 09:45:00,37.07,37.15,37.06,37.14,17100.0,25.8964,25.9522,25.8894,25.9453,17100.0
2011-01-19 09:50:00,37.14,37.14,37.08,37.14,22600.0,25.9453,25.9453,25.9033,25.9453,22600.0
2011-01-19 09:55:00,37.15,37.17,37.1,37.12,44400.0,25.9522,25.9662,25.9173,25.9313,44400.0
2011-01-19 10:00:00,37.12,37.15,37.12,37.14,14300.0,25.9313,25.9522,25.9313,25.9453,14300.0
2011-01-19 10:05:00,37.14,37.19,37.13,37.19,15500.0,25.9453,25.9802,25.9383,25.9802,15500.0
2011-01-19 10:10:00,37.18,37.19,37.16,37.18,25200.0,25.9732,25.9802,25.9592,25.9732,25200.0
2011-01-19 10:15:00,37.19,37.19,37.15,37.15,19300.0,25.9802,25.9802,25.9522,25.9522,19300.0
2011-01-19 10:20:00,37.15,37.15,37.12,37.13,21900.0,25.9522,25.9522,25.9313,25.9383,21900.0
2011-01-19 10:25:00,37.12,37.15,37.11,37.15,31700.0,25.9313,25.9522,25.9243,25.9522,31700.0
2011-01-19 10:30:00,37.14,37.19,37.14,37.19,30700.0,25.9453,25.9802,25.9453,25.9802,30700.0
2011-01-19 10:35:00,37.18,37.19,37.13,37.16,35400.0,25.9732,25.9802,25.9383,25.9592,35400.0
2011-01-19 10:40:00,37.15,37.18,37.11,37.17,38700.0,25.9522,25.9732,25.9243,25.9662,38700.0
2011-01-19 10:45:00,37.17,37.19,37.17,37.18,13800.0,25.9662,25.9802,25.9662,25.9732,13800.0
2011-01-19 10:50:00,37.18,37.18,37.17,37.18,17900.0,25.9732,25.9732,25.9662,25.9732,17900.0
2011-01-19 10:55:00,37.17,37.19,37.17,37.18,32400.0,25.9662,25.9802,25.9662,25.9732,32400.0
2011-01-19 11:00:00,37.18,37.19,37.15,37.16,55700.0,25.9732,25.9802,25.9522,25.9592,55700.0
2011-01-19 11:05:00,37.16,37.19,37.15,37.18,25100.0,25.9592,25.9802,25.9522,25.9732,25100.0
2011-01-19 11:10:00,37.18,37.18,37.11,37.12,24000.0,25.9732,25.9732,25.9243,25.9313,24000.0
2011-01-19 11:15:00,37.12,37.16,37.11,37.15,42600.0,25.9313,25.9592,25.9243,25.9522,42600.0
2011-01-19 11:20:00,37.15,37.19,37.15,37.19,16300.0,25.9522,25.9802,25.9522,25.9802,16300.0
2011-01-19 11:25:00,37.18,37.19,37.16,37.17,13600.0,25.9732,25.9802,25.9592,25.9662,13600.0
2011-01-19 11:30:00,37.17,37.19,37.17,37.19,24900.0,25.9662,25.9802,25.9662,25.9802,24900.0
2011-01-19 11:35:00,37.19,37.19,37.16,37.16,30100.0,25.9802,25.9802,25.9592,25.9592,30100.0
2011-01-19 11:40:00,37.15,37.16,37.11,37.12,20900.0,25.9522,25.9592,25.9243,25.9313,20900.0
2011-01-19 11:45:00,37.12,37.12,37.11,37.12,40600.0,25.9313,25.9313,25.9243,25.9313,40600.0
2011-01-19 11:50:00,37.12,37.12,37.11,37.12,8100.0,25.9313,25.9313,25.9243,25.9313,8100.0
2011-01-19 11:55:00,37.11,37.12,37.11,37.11,10500.0,25.9243,25.9313,25.9243,25.9243,10500.0
2011-01-19 12:00:00,37.12,37.16,37.12,37.15,39800.0,25.9313,25.9592,25.9313,25.9522,39800.0
2011-01-19 12:05:00,37.15,37.23,37.15,37.23,207100.0,25.9522,26.0081,25.9522,26.0081,207100.0
2011-01-19 12:10:00,37.22,37.24,37.22,37.23,20800.0,26.0011,26.0151,26.0011,26.0081,20800.0
2011-01-19 12:15:00,37.23,37.24,37.19,37.21,44500.0,26.0081,26.0151,25.9802,25.9942,44500.0
2011-01-19 12:20:00,37.21,37.22,37.19,37.2,36700.0,25.9942,26.0011,25.9802,25.9872,36700.0
2011-01-19 12:25:00,37.21,37.23,37.19,37.22,22200.0,25.9942,26.0081,25.9802,26.0011,22200.0
2011-01-19 12:30:00,37.21,37.22,37.19,37.2,49300.0,25.9942,26.0011,25.9802,25.9872,49300.0
2011-01-19 12:35:00,37.21,37.21,37.19,37.2,47600.0,25.9942,25.9942,25.9802,25.9872,47600.0
2011-01-19 12:40:00,37.21,37.21,37.17,37.17,26000.0,25.9942,25.9942,25.9662,25.9662,26000.0
2011-01-19 12:45:00,37.17,37.22,37.17,37.18,25000.0,25.9662,26.0011,25.9662,25.9732,25000.0
2011-01-19 12:50:00,37.17,37.2,37.16,37.19,13500.0,25.9662,25.9872,25.9592,25.9802,13500.0
2011-01-19 12:55:00,37.2,37.21,37.19,37.2,36400.0,25.9872,25.9942,25.9802,25.9872,36400.0
2011-01-19 13:00:00,37.19,37.19,37.13,37.17,17300.0,25.9802,25.9802,25.9383,25.9662,17300.0
2011-01-19 13:05:00,37.16,37.2,37.16,37.2,6500.0,25.9592,25.9872,25.9592,25.9872,6500.0
2011-01-19 13:10:00,37.19,37.24,37.19,37.23,17700.0,25.9802,26.0151,25.9802,26.0081,17700.0
2011-01-19 13:15:00,37.24,37.24,37.23,37.23,15600.0,26.0151,26.0151,26.0081,26.0081,15600.0
2011-01-19 13:20:00,37.24,37.24,37.22,37.22,17200.0,26.0151,26.0151,26.0011,26.0011,17200.0
2011-01-19 13:25:00,37.21,37.24,37.21,37.22,56600.0,25.9942,26.0151,25.9942,26.0011,56600.0
2011-01-19 13:30:00,37.23,37.23,37.21,37.22,9900.0,26.0081,26.0081,25.9942,26.0011,9900.0
2011-01-19 13:35:00,37.23,37.24,37.23,37.24,45700.0,26.0081,26.0151,26.0081,26.0151,45700.0
2011-01-19 13:40:00,37.24,37.24,37.23,37.23,21900.0,26.0151,26.0151,26.0081,26.0081,21900.0
2011-01-19 13:45:00,37.24,37.24,37.23,37.24,18100.0,26.0151,26.0151,26.0081,26.0151,18100.0
2011-01-19 13:50:00,37.24,37.24,37.23,37.24,22000.0,26.0151,26.0151,26.0081,26.0151,22000.0
2011-01-19 13:55:00,37.24,37.24,37.23,37.24,21600.0,26.0151,26.0151,26.0081,26.0151,21600.0
2011-01-19 14:00:00,37.24,37.24,37.23,37.24,40100.0,26.0151,26.0151,26.0081,26.0151,40100.0
2011-01-19 14:05:00,37.23,37.24,37.22,37.24,46500.0,26.0081,26.0151,26.0011,26.0151,46500.0
2011-01-19 14:10:00,37.24,37.24,37.22,37.23,30300.0,26.0151,26.0151,26.0011,26.0081,30300.0
2011-01-19 14:15:00,37.23,37.24,37.23,37.24,35900.0,26.0081,26.0151,26.0081,26.0151,35900.0
2011-01-19 14:20:00,37.24,37.25,37.23,37.24,43700.0,26.0151,26.0221,26.0081,26.0151,43700.0
2011-01-19 14:25:00,37.24,37.25,37.19,37.19,69700.0,26.0151,26.0221,25.9802,25.9802,69700.0
2011-01-19 14:30:00,37.19,37.19,37.18,37.19,9400.0,25.9802,25.9802,25.9732,25.9802,9400.0
2011-01-19 14:35:00,37.18,37.19,37.14,37.14,49200.0,25.9732,25.9802,25.9453,25.9453,49200.0
2011-01-19 14:40:00,37.15,37.15,37.12,37.13,30100.0,25.9522,25.9522,25.9313,25.9383,30100.0
2011-01-19 14:45:00,37.13,37.15,37.12,37.14,13500.0,25.9383,25.9522,25.9313,25.9453,13500.0
2011-01-19 14:50:00,37.15,37.15,37.11,37.12,42300.0,25.9522,25.9522,25.9243,25.9313,42300.0
2011-01-19 14:55:00,37.11,37.15,37.11,37.14,39600.0,25.9243,25.9522,25.9243,25.9453,39600.0
2011-01-19 15:00:00,37.14,37.15,37.12,37.13,22500.0,25.9453,25.9522,25.9313,25.9383,22500.0
2011-01-19 15:05:00,37.13,37.13,37.11,37.12,25200.0,25.9383,25.9383,25.9243,25.9313,25200.0
2011-01-19 15:10:00,37.11,37.13,37.11,37.11,29300.0,25.9243,25.9383,25.9243,25.9243,29300.0
2011-01-19 15:15:00,37.11,37.2,37.11,37.2,51200.0,25.9243,25.9872,25.9243,25.9872,51200.0
2011-01-19 15:20:00,37.2,37.2,37.19,37.19,43100.0,25.9872,25.9872,25.9802,25.9802,43100.0
2011-01-19 15:25:00,37.2,37.25,37.19,37.25,95900.0,25.9872,26.0221,25.9802,26.0221,95900.0
2011-01-19 15:30:00,37.24,37.26,37.23,37.25,232200.0,26.0151,26.0291,26.0081,26.0221,232200.0
2011-01-19 15:35:00,37.25,37.3,37.24,37.3,44300.0,26.0221,26.057,26.0151,26.057,44300.0
2011-01-19 15:40:00,37.29,37.3,37.26,37.29,65500.0,26.05,26.057,26.0291,26.05,65500.0
2011-01-19 15:45:00,37.28,37.29,37.25,37.26,55300.0,26.0431,26.05,26.0221,26.0291,55300.0
2011-01-19 15:50:00,37.27,37.28,37.23,37.24,36900.0,26.0361,26.0431,26.0081,26.0151,36900.0
2011-01-19 15:55:00,37.23,37.24,37.19,37.21,262500.0,26.0081,26.0151,25.9802,25.9942,262500.0
2011-01-20 09:30:00,37.18,37.37,37.18,37.21,61600.0,25.9732,26.1059,25.9732,25.9942,61600.0
2011-01-20 09:35:00,37.2,37.25,37.07,37.12,35200.0,25.9872,26.0221,25.8964,25.9313,35200.0
2011-01-20 09:40:00,37.13,37.21,37.11,37.19,26200.0,25.9383,25.9942,25.9243,25.9802,26200.0
2011-01-20 09:45:00,37.19,37.23,37.15,37.19,23600.0,25.9802,26.0081,25.9522,25.9802,23600.0
2011-01-20 09:50:00,37.18,37.22,37.16,37.18,36900.0,25.9732,26.0011,25.9592,25.9732,36900.0
2011-01-20 09:55:00,37.18,37.18,37.11,37.17,29900.0,25.9732,25.9732,25.9243,25.9662,29900.0
2011-01-20 10:00:00,37.17,37.21,37.15,37.19,45800.0,25.9662,25.9942,25.9522,25.9802,45800.0
2011-01-20 10:05:00,37.18,37.2,37.13,37.13,14000.0,25.9732,25.9872,25.9383,25.9383,14000.0
2011-01-20 10:10:00,37.13,37.19,37.13,37.19,8200.0,25.9383,25.9802,25.9383,25.9802,8200.0
2011-01-20 10:15:00,37.19,37.2,37.09,37.1,21600.0,25.9802,25.9872,25.9103,25.9173,21600.0
2011-01-20 10:20:00,37.11,37.12,37.06,37.09,22700.0,25.9243,25.9313,25.8894,25.9103,22700.0
2011-01-20 10:25:00,37.09,37.2,37.04,37.18,31600.0,25.9103,25.9872,25.8754,25.9732,31600.0
2011-01-20 10:30:00,37.18,37.24,37.15,37.22,35500.0,25.9732,26.0151,25.9522,26.0011,35500.0
2011-01-20 10:35:00,37.23,37.23,37.19,37.19,20200.0,26.0081,26.0081,25.9802,25.9802,20200.0
2011-01-20 10:40:00,37.19,37.19,37.17,37.19,18200.0,25.9802,25.9802,25.9662,25.9802,18200.0
2011-01-20 10:45:00,37.19,37.19,37.1,37.13,44000.0,25.9802,25.9802,25.9173,25.9383,44000.0
2011-01-20 10:50:00,37.12,37.13,37.01,37.01,30500.0,25.9313,25.9383,25.8544,25.8544,30500.0
2011-01-20 10:55:00,37.01,37.04,37.0,37.02,11800.0,25.8544,25.8754,25.8475,25.8614,11800.0
2011-01-20 11:00:00,37.01,37.05,37.0,37.05,18100.0,25.8544,25.8824,25.8475,25.8824,18100.0
2011-01-20 11:05:00,37.05,37.09,37.03,37.08,12800.0,25.8824,25.9103,25.8684,25.9033,12800.0
2011-01-20 11:10:00,37.08,37.11,37.07,37.1,10200.0,25.9033,25.9243,25.8964,25.9173,10200.0
2011-01-20 11:15:00,37.11,37.11,37.06,37.08,18600.0,25.9243,25.9243,25.8894,25.9033,18600.0
2011-01-20 11:20:00,37.09,37.1,37.05,37.07,12300.0,25.9103,25.9173,25.8824,25.8964,12300.0
2011-01-20 11:25:00,37.07,37.08,37.03,37.03,16800.0,25.8964,25.9033,25.8684,25.8684,16800.0
2011-01-20 11:30:00,37.04,37.05,37.02,37.04,9900.0,25.8754,25.8824,25.8614,25.8754,9900.0
2011-01-20 11:35:00,37.04,37.11,37.04,37.11,9700.0,25.8754,25.9243,25.8754,25.9243,9700.0
2011-01-20 11:40:00,37.1,37.11,37.08,37.08,6700.0,25.9173,25.9243,25.9033,25.9033,6700.0
2011-01-20 11:45:00,37.07,37.13,37.07,37.12,15000.0,25.8964,25.9383,25.8964,25.9313,15000.0
2011-01-20 11:50:00,37.12,37.13,37.1,37.11,19300.0,25.9313,25.9383,25.9173,25.9243,19300.0
2011-01-20 11:55:00,37.12,37.17,37.11,37.17,18100.0,25.9313,25.9662,25.9243,25.9662,18100.0
2011-01-20 12:00:00,37.16,37.17,37.11,37.11,13600.0,25.9592,25.9662,25.9243,25.9243,13600.0
2011-01-20 12:05:00,37.11,37.15,37.11,37.14,8300.0,25.9243,25.9522,25.9243,25.9453,8300.0
2011-01-20 12:10:00,37.13,37.15,37.12,37.12,6500.0,25.9383,25.9522,25.9313,25.9313,6500.0
2011-01-20 12:15:00,37.11,37.13,37.11,37.11,14400.0,25.9243,25.9383,25.9243,25.9243,14400.0
2011-01-20 12:20:00,37.1,37.13,37.1,37.12,21700.0,25.9173,25.9383,25.9173,25.9313,21700.0
2011-01-20 12:25:00,37.12,37.17,37.12,37.17,13000.0,25.9313,25.9662,25.9313,25.9662,13000.0
2011-01-20 12:30:00,37.16,37.19,37.13,37.14,28300.0,25.9592,25.9802,25.9383,25.9453,28300.0
2011-01-20 12:35:00,37.15,37.15,37.14,37.14,2800.0,25.9522,25.9522,25.9453,25.9453,2800.0
2011-01-20 12:40:00,37.14,37.15,37.14,37.15,7000.0,25.9453,25.9522,25.9453,25.9522,7000.0
2011-01-20 12:45:00,37.15,37.15,37.12,37.14,15600.0,25.9522,25.9522,25.9313,25.9453,15600.0
2011-01-20 12:50:00,37.13,37.16,37.12,37.16,13400.0,25.9383,25.9592,25.9313,25.9592,13400.0
2011-01-20 12:55:00,37.16,37.17,37.14,37.15,13900.0,25.9592,25.9662,25.9453,25.9522,13900.0
2011-01-20 13:00:00,37.15,37.15,37.11,37.11,14800.0,25.9522,25.9522,25.9243,25.9243,14800.0
2011-01-20 13:05:00,37.12,37.14,37.11,37.14,8700.0,25.9313,25.9453,25.9243,25.9453,8700.0
2011-01-20 13:10:00,37.14,37.14,37.12,37.12,10200.0,25.9453,25.9453,25.9313,25.9313,10200.0
2011-01-20 13:15:00,37.12,37.15,37.11,37.14,12900.0,25.9313,25.9522,25.9243,25.9453,12900.0
2011-01-20 13:20:00,37.14,37.14,37.1,37.11,17000.0,25.9453,25.9453,25.9173,25.9243,17000.0
2011-01-20 13:25:00,37.11,37.14,37.11,37.13,7700.0,25.9243,25.9453,25.9243,25.9383,7700.0
2011-01-20 13:30:00,37.13,37.14,37.12,37.13,13700.0,25.9383,25.9453,25.9313,25.9383,13700.0
2011-01-20 13:35:00,37.13,37.13,37.11,37.12,10600.0,25.9383,25.9383,25.9243,25.9313,10600.0
2011-01-20 13:40:00,37.13,37.16,37.12,37.15,36400.0,25.9383,25.9592,25.9313,25.9522,36400.0
2011-01-20 13:45:00,37.14,37.16,37.12,37.16,19200.0,25.9453,25.9592,25.9313,25.9592,19200.0
2011-01-20 13:50:00,37.16,37.2,37.16,37.19,16900.0,25.9592,25.9872,25.9592,25.9802,16900.0
2011-01-20 13:55:00,37.19,37.24,37.19,37.24,37400.0,25.9802,26.0151,25.9802,26.0151,37400.0
2011-01-20 14:00:00,37.24,37.24,37.2,37.21,21000.0,26.0151,26.0151,25.9872,25.9942,21000.0
2011-01-20 14:05:00,37.21,37.24,37.18,37.23,23200.0,25.9942,26.0151,25.9732,26.0081,23200.0
2011-01-20 14:10:00,37.23,37.29,37.23,37.28,21100.0,26.0081,26.05,26.0081,26.0431,21100.0
2011-01-20 14:15:00,37.28,37.3,37.23,37.23,30400.0,26.0431,26.057,26.0081,26.0081,30400.0
2011-01-20 14:20:00,37.23,37.27,37.22,37.27,21400.0,26.0081,26.0361,26.0011,26.0361,21400.0
2011-01-20 14:25:00,37.26,37.27,37.25,37.26,19100.0,26.0291,26.0361,26.0221,26.0291,19100.0
2011-01-20 14:30:00,37.27,37.35,37.26,37.33,52200.0,26.0361,26.092,26.0291,26.078,52200.0
2011-01-20 14:35:00,37.33,37.34,37.29,37.29,22900.0,26.078,26.085,26.05,26.05,22900.0
2011-01-20 14:40:00,37.28,37.33,37.28,37.31,13000.0,26.0431,26.078,26.0431,26.064,13000.0
2011-01-20 14:45:00,37.32,37.32,37.27,37.27,10100.0,26.071,26.071,26.0361,26.0361,10100.0
2011-01-20 14:50:00,37.27,37.3,37.26,37.28,23600.0,26.0361,26.057,26.0291,26.0431,23600.0
2011-01-20 14:55:00,37.28,37.28,37.25,37.27,9800.0,26.0431,26.0431,26.0221,26.0361,9800.0
2011-01-20 15:00:00,37.26,37.26,37.2,37.21,27500.0,26.0291,26.0291,25.9872,25.9942,27500.0
2011-01-20 15:05:00,37.21,37.22,37.2,37.2,13200.0,25.9942,26.0011,25.9872,25.9872,13200.0
2011-01-20 15:10:00,37.2,37.21,37.19,37.2,18300.0,25.9872,25.9942,25.9802,25.9872,18300.0
2011-01-20 15:15:00,37.21,37.21,37.15,37.15,25500.0,25.9942,25.9942,25.9522,25.9522,25500.0
2011-01-20 15:20:00,37.16,37.16,37.13,37.15,17400.0,25.9592,25.9592,25.9383,25.9522,17400.0
2011-01-20 15:25:00,37.14,37.15,37.09,37.11,43900.0,25.9453,25.9522,25.9103,25.9243,43900.0
2011-01-20 15:30:00,37.1,37.15,37.09,37.13,57600.0,25.9173,25.9522,25.9103,25.9383,57600.0
2011-01-20 15:35:00,37.13,37.16,37.11,37.16,40300.0,25.9383,25.9592,25.9243,25.9592,40300.0
2011-01-20 15:40:00,37.16,37.19,37.15,37.17,54400.0,25.9592,25.9802,25.9522,25.9662,54400.0
2011-01-20 15:45:00,37.15,37.16,37.11,37.14,61700.0,25.9522,25.9592,25.9243,25.9453,61700.0
2011-01-20 15:50:00,37.14,37.19,37.14,37.16,46500.0,25.9453,25.9802,25.9453,25.9592,46500.0
2011-01-20 15:55:00,37.16,37.2,37.13,37.2,93900.0,25.9592,25.9872,25.9383,25.9872,93900.0
2011-01-21 09:30:00,37.36,37.37,37.25,37.26,273700.0,26.0989,26.1059,26.0221,26.0291,273700.0
2011-01-21 09:35:00,37.29,37.29,37.15,37.15,10500.0,26.05,26.05,25.9522,25.9522,10500.0
2011-01-21 09:40:00,37.15,37.17,37.11,37.16,19900.0,25.9522,25.9662,25.9243,25.9592,19900.0
2011-01-21 09:45:00,37.17,37.23,37.15,37.23,14000.0,25.9662,26.0081,25.9522,26.0081,14000.0
2011-01-21 09:50:00,37.23,37.32,37.21,37.32,15900.0,26.0081,26.071,25.9942,26.071,15900.0
2011-01-21 09:55:00,37.33,37.35,37.3,37.3,17100.0,26.078,26.092,26.057,26.057,17100.0
2011-01-21 10:00:00,37.3,37.33,37.25,37.33,25800.0,26.057,26.078,26.0221,26.078,25800.0
2011-01-21 10:05:00,37.33,37.34,37.28,37.3,19900.0,26.078,26.085,26.0431,26.057,19900.0
2011-01-21 10:10:00,37.3,37.32,37.28,37.28,14800.0,26.057,26.071,26.0431,26.0431,14800.0
2011-01-21 10:15:00,37.28,37.32,37.27,37.31,11500.0,26.0431,26.071,26.0361,26.064,11500.0
2011-01-21 10:20:00,37.31,37.32,37.27,37.29,11500.0,26.064,26.071,26.0361,26.05,11500.0
2011-01-21 10:25:00,37.3,37.32,37.29,37.29,7700.0,26.057,26.071,26.05,26.05,7700.0
2011-01-21 10:30:00,37.29,37.29,37.26,37.28,9100.0,26.05,26.05,26.0291,26.0431,9100.0
2011-01-21 10:35:00,37.27,37.36,37.27,37.35,13800.0,26.0361,26.0989,26.0361,26.092,13800.0
2011-01-21 10:40:00,37.35,37.36,37.33,37.35,7800.0,26.092,26.0989,26.078,26.092,7800.0
2011-01-21 10:45:00,37.36,37.37,37.31,37.31,20600.0,26.0989,26.1059,26.064,26.064,20600.0
2011-01-21 10:50:00,37.31,37.34,37.29,37.29,8200.0,26.064,26.085,26.05,26.05,8200.0
2011-01-21 10:55:00,37.3,37.38,37.3,37.37,8900.0,26.057,26.1129,26.057,26.1059,8900.0
2011-01-21 11:00:00,37.36,37.37,37.34,37.36,16500.0,26.0989,26.1059,26.085,26.0989,16500.0
2011-01-21 11:05:00,37.36,37.36,37.28,37.29,12500.0,26.0989,26.0989,26.0431,26.05,12500.0
2011-01-21 11:10:00,37.29,37.31,37.28,37.31,14300.0,26.05,26.064,26.0431,26.064,14300.0
2011-01-21 11:15:00,37.31,37.33,37.29,37.32,29700.0,26.064,26.078,26.05,26.071,29700.0
2011-01-21 11:20:00,37.31,37.34,37.3,37.34,12900.0,26.064,26.085,26.057,26.085,12900.0
2011-01-21 11:25:00,37.34,37.36,37.32,37.34,12700.0,26.085,26.0989,26.071,26.085,12700.0
2011-01-21 11:30:00,37.34,37.36,37.33,37.34,11400.0,26.085,26.0989,26.078,26.085,11400.0
2011-01-21 11:35:00,37.35,37.35,37.33,37.34,10500.0,26.092,26.092,26.078,26.085,10500.0
2011-01-21 11:40:00,37.33,37.35,37.3,37.32,15900.0,26.078,26.092,26.057,26.071,15900.0
2011-01-21 11:45:00,37.31,37.32,37.29,37.31,11700.0,26.064,26.071,26.05,26.064,11700.0
2011-01-21 11:50:00,37.31,37.33,37.29,37.31,19400.0,26.064,26.078,26.05,26.064,19400.0
2011-01-21 11:55:00,37.31,37.33,37.29,37.32,11800.0,26.064,26.078,26.05,26.071,11800.0
2011-01-21 12:00:00,37.33,37.33,37.29,37.3,6100.0,26.078,26.078,26.05,26.057,6100.0
2011-01-21 12:05:00,37.29,37.3,37.28,37.29,8000.0,26.05,26.057,26.0431,26.05,8000.0
2011-01-21 12:10:00,37.29,37.31,37.26,37.3,13000.0,26.05,26.064,26.0291,26.057,13000.0
2011-01-21 12:15:00,37.29,37.33,37.29,37.33,16900.0,26.05,26.078,26.05,26.078,16900.0
2011-01-21 12:20:00,37.32,37.35,37.3,37.3,19800.0,26.071,26.092,26.057,26.057,19800.0
2011-01-21 12:25:00,37.3,37.32,37.29,37.31,5700.0,26.057,26.071,26.05,26.064,5700.0
2011-01-21 12:30:00,37.31,37.32,37.26,37.26,7900.0,26.064,26.071,26.0291,26.0291,7900.0
2011-01-21 12:35:00,37.26,37.27,37.25,37.26,4500.0,26.0291,26.0361,26.0221,26.0291,4500.0
2011-01-21 12:40:00,37.25,37.25,37.19,37.19,15400.0,26.0221,26.0221,25.9802,25.9802,15400.0
2011-01-21 12:45:00,37.18,37.21,37.16,37.21,39100.0,25.9732,25.9942,25.9592,25.9942,39100.0
2011-01-21 12:50:00,37.2,37.25,37.2,37.23,11100.0,25.9872,26.0221,25.9872,26.0081,11100.0
2011-01-21 12:55:00,37.24,37.28,37.23,37.27,19400.0,26.0151,26.0431,26.0081,26.0361,19400.0
2011-01-21 13:00:00,37.26,37.3,37.22,37.28,67500.0,26.0291,26.057,26.0011,26.0431,67500.0
2011-01-21 13:05:00,37.27,37.3,37.27,37.29,23500.0,26.0361,26.057,26.0361,26.05,23500.0
2011-01-21 13:10:00,37.29,37.3,37.28,37.29,22300.0,26.05,26.057,26.0431,26.05,22300.0
2011-01-21 13:15:00,37.29,37.3,37.28,37.28,28500.0,26.05,26.057,26.0431,26.0431,28500.0
2011-01-21 13:20:00,37.28,37.29,37.27,37.28,19200.0,26.0431,26.05,26.0361,26.0431,19200.0
2011-01-21 13:25:00,37.28,37.29,37.27,37.28,10000.0,26.0431,26.05,26.0361,26.0431,10000.0
2011-01-21 13:30:00,37.27,37.3,37.27,37.29,20200.0,26.0361,26.057,26.0361,26.05,20200.0
2011-01-21 13:35:00,37.29,37.3,37.26,37.28,31000.0,26.05,26.057,26.0291,26.0431,31000.0
2011-01-21 13:40:00,37.27,37.27,37.25,37.26,19500.0,26.0361,26.0361,26.0221,26.0291,19500.0
2011-01-21 13:45:00,37.26,37.26,37.25,37.26,4600.0,26.0291,26.0291,26.0221,26.0291,4600.0
2011-01-21 13:50:00,37.26,37.26,37.25,37.25,26500.0,26.0291,26.0291,26.0221,26.0221,26500.0
2011-01-21 13:55:00,37.25,37.29,37.23,37.28,17000.0,26.0221,26.05,26.0081,26.0431,17000.0
2011-01-21 14:00:00,37.28,37.29,37.27,37.29,18700.0,26.0431,26.05,26.0361,26.05,18700.0
2011-01-21 14:05:00,37.29,37.32,37.28,37.32,15400.0,26.05,26.071,26.0431,26.071,15400.0
2011-01-21 14:10:00,37.32,37.33,37.29,37.31,48700.0,26.071,26.078,26.05,26.064,48700.0
2011-01-21 14:15:00,37.31,37.31,37.27,37.27,31300.0,26.064,26.064,26.0361,26.0361,31300.0
2011-01-21 14:20:00,37.27,37.3,37.26,37.3,55800.0,26.0361,26.057,26.0291,26.057,55800.0
2011-01-21 14:25:00,37.3,37.31,37.3,37.31,23500.0,26.057,26.064,26.057,26.064,23500.0
2011-01-21 14:30:00,37.31,37.34,37.3,37.33,47400.0,26.064,26.085,26.057,26.078,47400.0
2011-01-21 14:35:00,37.34,37.35,37.33,37.35,25400.0,26.085,26.092,26.078,26.092,25400.0
2011-01-21 14:40:00,37.35,37.35,37.34,37.35,17000.0,26.092,26.092,26.085,26.092,17000.0
2011-01-21 14:45:00,37.35,37.36,37.34,37.36,38900.0,26.092,26.0989,26.085,26.0989,38900.0
2011-01-21 14:50:00,37.36,37.4,37.36,37.39,49700.0,26.0989,26.1269,26.0989,26.1199,49700.0
2011-01-21 14:55:00,37.39,37.42,37.36,37.38,29600.0,26.1199,26.1409,26.0989,26.1129,29600.0
2011-01-21 15:00:00,37.37,37.4,37.35,37.35,19900.0,26.1059,26.1269,26.092,26.092,19900.0
2011-01-21 15:05:00,37.36,37.37,37.34,37.36,18700.0,26.0989,26.1059,26.085,26.0989,18700.0
2011-01-21 15:10:00,37.36,37.37,37.34,37.34,9100.0,26.0989,26.1059,26.085,26.085,9100.0
2011-01-21 15:15:00,37.34,37.37,37.34,37.36,20500.0,26.085,26.1059,26.085,26.0989,20500.0
2011-01-21 15:20:00,37.37,37.37,37.36,37.36,7000.0,26.1059,26.1059,26.0989,26.0989,7000.0
2011-01-21 15:25:00,37.37,37.4,37.36,37.37,25200.0,26.1059,26.1269,26.0989,26.1059,25200.0
2011-01-21 15:30:00,37.38,37.39,37.35,37.37,30800.0,26.1129,26.1199,26.092,26.1059,30800.0
2011-01-21 15:35:00,37.37,37.39,37.37,37.38,22500.0,26.1059,26.1199,26.1059,26.1129,22500.0
2011-01-21 15:40:00,37.39,37.4,37.35,37.38,47600.0,26.1199,26.1269,26.092,26.1129,47600.0
2011-01-21 15:45:00,37.38,37.42,37.38,37.42,71800.0,26.1129,26.1409,26.1129,26.1409,71800.0
2011-01-21 15:50:00,37.42,37.46,37.41,37.43,57400.0,26.1409,26.1688,26.1339,26.1478,57400.0
2011-01-21 15:55:00,37.43,37.47,37.4,37.43,160600.0,26.1478,26.1758,26.1269,26.1478,160600.0
2011-01-24 09:30:00,37.5,37.52,37.4,37.5,80300.0,26.1967,26.2107,26.1269,26.1967,80300.0
2011-01-24 09:35:00,37.5,37.64,37.48,37.64,94500.0,26.1967,26.2945,26.1828,26.2945,94500.0
2011-01-24 09:40:00,37.64,37.67,37.6,37.66,53100.0,26.2945,26.3155,26.2666,26.3085,53100.0
2011-01-24 09:45:00,37.66,37.68,37.65,37.68,50100.0,26.3085,26.3225,26.3015,26.3225,50100.0
2011-01-24 09:50:00,37.68,37.68,37.57,37.58,56300.0,26.3225,26.3225,26.2456,26.2526,56300.0
2011-01-24 09:55:00,37.57,37.58,37.47,37.47,77700.0,26.2456,26.2526,26.1758,26.1758,77700.0
2011-01-24 10:00:00,37.47,37.48,37.36,37.37,68600.0,26.1758,26.1828,26.0989,26.1059,68600.0
2011-01-24 10:05:00,37.37,37.43,37.33,37.43,91500.0,26.1059,26.1478,26.078,26.1478,91500.0
2011-01-24 10:10:00,37.43,37.51,37.43,37.45,49400.0,26.1478,26.2037,26.1478,26.1618,49400.0
2011-01-24 10:15:00,37.44,37.45,37.4,37.42,56800.0,26.1548,26.1618,26.1269,26.1409,56800.0
2011-01-24 10:20:00,37.42,37.52,37.41,37.51,70500.0,26.1409,26.2107,26.1339,26.2037,70500.0
2011-01-24 10:25:00,37.51,37.55,37.51,37.55,39300.0,26.2037,26.2317,26.2037,26.2317,39300.0
2011-01-24 10:30:00,37.55,37.57,37.53,37.56,47200.0,26.2317,26.2456,26.2177,26.2387,47200.0
2011-01-24 10:35:00,37.55,37.61,37.55,37.57,43700.0,26.2317,26.2736,26.2317,26.2456,43700.0
2011-01-24 10:40:00,37.58,37.64,37.57,37.64,43600.0,26.2526,26.2945,26.2456,26.2945,43600.0
2011-01-24 10:45:00,37.64,37.66,37.59,37.6,47700.0,26.2945,26.3085,26.2596,26.2666,47700.0
2011-01-24 10:50:00,37.6,37.7,37.59,37.7,54300.0,26.2666,26.3365,26.2596,26.3365,54300.0
2011-01-24 10:55:00,37.7,37.71,37.66,37.7,53400.0,26.3365,26.3434,26.3085,26.3365,53400.0
2011-01-24 11:00:00,37.7,37.71,37.67,37.71,55000.0,26.3365,26.3434,26.3155,26.3434,55000.0
2011-01-24 11:05:00,37.71,37.73,37.7,37.71,46600.0,26.3434,26.3574,26.3365,26.3434,46600.0
2011-01-24 11:10:00,37.71,37.73,37.68,37.73,47100.0,26.3434,26.3574,26.3225,26.3574,47100.0
2011-01-24 11:15:00,37.73,37.73,37.71,37.72,52400.0,26.3574,26.3574,26.3434,26.3504,52400.0
2011-01-24 11:20:00,37.72,37.75,37.72,37.75,52100.0,26.3504,26.3714,26.3504,26.3714,52100.0
2011-01-24 11:25:00,37.75,37.79,37.74,37.76,56000.0,26.3714,26.3993,26.3644,26.3784,56000.0
2011-01-24 11:30:00,37.76,37.77,37.73,37.76,49700.0,26.3784,26.3854,26.3574,26.3784,49700.0
2011-01-24 11:35:00,37.76,37.8,37.75,37.8,42200.0,26.3784,26.4063,26.3714,26.4063,42200.0
2011-01-24 11:40:00,37.8,37.87,37.79,37.87,50400.0,26.4063,26.4552,26.3993,26.4552,50400.0
2011-01-24 11:45:00,37.87,37.89,37.8,37.8,66700.0,26.4552,26.4692,26.4063,26.4063,66700.0
2011-01-24 11:50:00,37.81,37.84,37.79,37.79,51700.0,26.4133,26.4343,26.3993,26.3993,51700.0
2011-01-24 11:55:00,37.8,37.85,37.8,37.85,50400.0,26.4063,26.4413,26.4063,26.4413,50400.0
2011-01-24 12:00:00,37.85,37.87,37.82,37.85,39900.0,26.4413,26.4552,26.4203,26.4413,39900.0
2011-01-24 12:05:00,37.85,37.9,37.85,37.9,35800.0,26.4413,26.4762,26.4413,26.4762,35800.0
2011-01-24 12:10:00,37.9,37.92,37.84,37.84,59100.0,26.4762,26.4902,26.4343,26.4343,59100.0
2011-01-24 12:15:00,37.85,37.85,37.77,37.77,49400.0,26.4413,26.4413,26.3854,26.3854,49400.0
2011-01-24 12:20:00,37.77,37.78,37.75,37.77,40100.0,26.3854,26.3923,26.3714,26.3854,40100.0
2011-01-24 12:25:00,37.77,37.78,37.73,37.74,37100.0,26.3854,26.3923,26.3574,26.3644,37100.0
2011-01-24 12:30:00,37.73,37.76,37.72,37.72,36400.0,26.3574,26.3784,26.3504,26.3504,36400.0
2011-01-24 12:35:00,37.72,37.73,37.71,37.73,31700.0,26.3504,26.3574,26.3434,26.3574,31700.0
2011-01-24 12:40:00,37.73,37.73,37.7,37.71,29100.0,26.3574,26.3574,26.3365,26.3434,29100.0
2011-01-24 12:45:00,37.71,37.72,37.7,37.71,29900.0,26.3434,26.3504,26.3365,26.3434,29900.0
2011-01-24 12:50:00,37.71,37.71,37.66,37.67,38700.0,26.3434,26.3434,26.3085,26.3155,38700.0
2011-01-24 12:55:00,37.67,37.71,37.66,37.71,33400.0,26.3155,26.3434,26.3085,26.3434,33400.0
2011-01-24 13:00:00,37.72,37.74,37.7,37.71,34300.0,26.3504,26.3644,26.3365,26.3434,34300.0
2011-01-24 13:05:00,37.71,37.76,37.71,37.74,31900.0,26.3434,26.3784,26.3434,26.3644,31900.0
2011-01-24 13:10:00,37.75,37.78,37.73,37.78,30200.0,26.3714,26.3923,26.3574,26.3923,30200.0
2011-01-24 13:15:00,37.78,37.84,37.78,37.82,36700.0,26.3923,26.4343,26.3923,26.4203,36700.0
2011-01-24 13:20:00,37.82,37.85,37.82,37.82,33000.0,26.4203,26.4413,26.4203,26.4203,33000.0
2011-01-24 13:25:00,37.82,37.85,37.81,37.81,33800.0,26.4203,26.4413,26.4133,26.4133,33800.0
2011-01-24 13:30:00,37.81,37.81,37.79,37.79,35300.0,26.4133,26.4133,26.3993,26.3993,35300.0
2011-01-24 13:35:00,37.8,37.81,37.78,37.81,28600.0,26.4063,26.4133,26.3923,26.4133,28600.0
2011-01-24 13:40:00,37.81,37.85,37.79,37.84,37800.0,26.4133,26.4413,26.3993,26.4343,37800.0
2011-01-24 13:45:00,37.85,37.91,37.84,37.91,36400.0,26.4413,26.4832,26.4343,26.4832,36400.0
2011-01-24 13:50:00,37.91,37.91,37.83,37.86,47200.0,26.4832,26.4832,26.4273,26.4482,47200.0
2011-01-24 13:55:00,37.86,37.88,37.85,37.88,31000.0,26.4482,26.4622,26.4413,26.4622,31000.0
2011-01-24 14:00:00,37.88,37.88,37.81,37.81,45400.0,26.4622,26.4622,26.4133,26.4133,45400.0
2011-01-24 14:05:00,37.81,37.81,37.77,37.79,47700.0,26.4133,26.4133,26.3854,26.3993,47700.0
2011-01-24 14:10:00,37.8,37.84,37.76,37.76,59800.0,26.4063,26.4343,26.3784,26.3784,59800.0
2011-01-24 14:15:00,37.76,37.77,37.73,37.74,80900.0,26.3784,26.3854,26.3574,26.3644,80900.0
2011-01-24 14:20:00,37.74,37.74,37.73,37.74,29800.0,26.3644,26.3644,26.3574,26.3644,29800.0
2011-01-24 14:25:00,37.74,37.77,37.74,37.76,39300.0,26.3644,26.3854,26.3644,26.3784,39300.0
2011-01-24 14:30:00,37.76,37.79,37.74,37.79,43600.0,26.3784,26.3993,26.3644,26.3993,43600.0
2011-01-24 14:35:00,37.79,37.8,37.77,37.78,37400.0,26.3993,26.4063,26.3854,26.3923,37400.0
2011-01-24 14:40:00,37.78,37.79,37.76,37.76,43700.0,26.3923,26.3993,26.3784,26.3784,43700.0
2011-01-24 14:45:00,37.77,37.77,37.75,37.76,35400.0,26.3854,26.3854,26.3714,26.3784,35400.0
2011-01-24 14:50:00,37.77,37.77,37.72,37.72,52000.0,26.3854,26.3854,26.3504,26.3504,52000.0
2011-01-24 14:55:00,37.71,37.72,37.66,37.67,59500.0,26.3434,26.3504,26.3085,26.3155,59500.0
2011-01-24 15:00:00,37.67,37.7,37.66,37.7,44900.0,26.3155,26.3365,26.3085,26.3365,44900.0
2011-01-24 15:05:00,37.7,37.72,37.69,37.72,45900.0,26.3365,26.3504,26.3295,26.3504,45900.0
2011-01-24 15:10:00,37.72,37.72,37.7,37.71,54100.0,26.3504,26.3504,26.3365,26.3434,54100.0
2011-01-24 15:15:00,37.71,37.71,37.66,37.68,68500.0,26.3434,26.3434,26.3085,26.3225,68500.0
2011-01-24 15:20:00,37.68,37.68,37.62,37.64,76800.0,26.3225,26.3225,26.2806,26.2945,76800.0
2011-01-24 15:25:00,37.65,37.66,37.63,37.65,58800.0,26.3015,26.3085,26.2876,26.3015,58800.0
2011-01-24 15:30:00,37.65,37.7,37.64,37.69,70300.0,26.3015,26.3365,26.2945,26.3295,70300.0
2011-01-24 15:35:00,37.69,37.73,37.68,37.71,75800.0,26.3295,26.3574,26.3225,26.3434,75800.0
2011-01-24 15:40:00,37.71,37.72,37.66,37.66,138200.0,26.3434,26.3504,26.3085,26.3085,138200.0
2011-01-24 15:45:00,37.65,37.67,37.63,37.67,127600.0,26.3015,26.3155,26.2876,26.3155,127600.0
2011-01-24 15:50:00,37.67,37.72,37.66,37.72,153600.0,26.3155,26.3504,26.3085,26.3504,153600.0
2011-01-24 15:55:00,37.72,37.75,37.69,37.71,307100.0,26.3504,26.3714,26.3295,26.3434,307100.0
2011-01-25 09:30:00,37.58,37.81,37.56,37.76,60100.0,26.2526,26.4133,26.2387,26.3784,60100.0
2011-01-25 09:35:00,37.76,37.77,37.59,37.59,12800.0,26.3784,26.3854,26.2596,26.2596,12800.0
2011-01-25 09:40:00,37.59,37.59,37.52,37.53,20300.0,26.2596,26.2596,26.2107,26.2177,20300.0
2011-01-25 09:45:00,37.53,37.63,37.53,37.62,12800.0,26.2177,26.2876,26.2177,26.2806,12800.0
2011-01-25 09:50:00,37.61,37.63,37.56,37.58,27700.0,26.2736,26.2876,26.2387,26.2526,27700.0
2011-01-25 09:55:00,37.58,37.65,37.54,37.62,24700.0,26.2526,26.3015,26.2247,26.2806,24700.0
2011-01-25 10:00:00,37.63,37.7,37.59,37.6,28600.0,26.2876,26.3365,26.2596,26.2666,28600.0
2011-01-25 10:05:00,37.59,37.64,37.54,37.64,32500.0,26.2596,26.2945,26.2247,26.2945,32500.0
2011-01-25 10:10:00,37.65,37.69,37.61,37.61,32500.0,26.3015,26.3295,26.2736,26.2736,32500.0
2011-01-25 10:15:00,37.61,37.61,37.54,37.56,30600.0,26.2736,26.2736,26.2247,26.2387,30600.0
2011-01-25 10:20:00,37.56,37.59,37.51,37.55,21900.0,26.2387,26.2596,26.2037,26.2317,21900.0
2011-01-25 10:25:00,37.54,37.59,37.54,37.58,16600.0,26.2247,26.2596,26.2247,26.2526,16600.0
2011-01-25 10:30:00,37.57,37.58,37.55,37.58,10000.0,26.2456,26.2526,26.2317,26.2526,10000.0
2011-01-25 10:35:00,37.59,37.65,37.59,37.61,20400.0,26.2596,26.3015,26.2596,26.2736,20400.0
2011-01-25 10:40:00,37.61,37.69,37.6,37.66,14500.0,26.2736,26.3295,26.2666,26.3085,14500.0
2011-01-25 10:45:00,37.66,37.67,37.62,37.63,13700.0,26.3085,26.3155,26.2806,26.2876,13700.0
2011-01-25 10:50:00,37.63,37.69,37.63,37.68,12600.0,26.2876,26.3295,26.2876,26.3225,12600.0
2011-01-25 10:55:00,37.69,37.7,37.68,37.7,8900.0,26.3295,26.3365,26.3225,26.3365,8900.0
2011-01-25 11:00:00,37.69,37.7,37.65,37.65,16000.0,26.3295,26.3365,26.3015,26.3015,16000.0
2011-01-25 11:05:00,37.64,37.67,37.64,37.67,8900.0,26.2945,26.3155,26.2945,26.3155,8900.0
2011-01-25 11:10:00,37.66,37.66,37.56,37.58,29300.0,26.3085,26.3085,26.2387,26.2526,29300.0
2011-01-25 11:15:00,37.59,37.6,37.55,37.6,33800.0,26.2596,26.2666,26.2317,26.2666,33800.0
2011-01-25 11:20:00,37.59,37.61,37.55,37.6,28700.0,26.2596,26.2736,26.2317,26.2666,28700.0
2011-01-25 11:25:00,37.6,37.61,37.59,37.6,15600.0,26.2666,26.2736,26.2596,26.2666,15600.0
2011-01-25 11:30:00,37.59,37.62,37.58,37.61,24700.0,26.2596,26.2806,26.2526,26.2736,24700.0
2011-01-25 11:35:00,37.61,37.64,37.58,37.64,20000.0,26.2736,26.2945,26.2526,26.2945,20000.0
2011-01-25 11:40:00,37.64,37.65,37.63,37.64,6500.0,26.2945,26.3015,26.2876,26.2945,6500.0
2011-01-25 11:45:00,37.65,37.65,37.63,37.65,11200.0,26.3015,26.3015,26.2876,26.3015,11200.0
2011-01-25 11:50:00,37.64,37.67,37.63,37.67,17500.0,26.2945,26.3155,26.2876,26.3155,17500.0
2011-01-25 11:55:00,37.67,37.7,37.67,37.67,15500.0,26.3155,26.3365,26.3155,26.3155,15500.0
2011-01-25 12:00:00,37.68,37.73,37.67,37.71,22200.0,26.3225,26.3574,26.3155,26.3434,22200.0
2011-01-25 12:05:00,37.72,37.74,37.72,37.73,8100.0,26.3504,26.3644,26.3504,26.3574,8100.0
2011-01-25 12:10:00,37.73,37.78,37.73,37.77,10500.0,26.3574,26.3923,26.3574,26.3854,10500.0
2011-01-25 12:15:00,37.77,37.79,37.77,37.78,7000.0,26.3854,26.3993,26.3854,26.3923,7000.0
2011-01-25 12:20:00,37.78,37.81,37.78,37.81,12200.0,26.3923,26.4133,26.3923,26.4133,12200.0
2011-01-25 12:25:00,37.81,37.83,37.8,37.82,18500.0,26.4133,26.4273,26.4063,26.4203,18500.0
2011-01-25 12:30:00,37.82,37.84,37.82,37.84,9900.0,26.4203,26.4343,26.4203,26.4343,9900.0
2011-01-25 12:35:00,37.84,37.85,37.82,37.83,13700.0,26.4343,26.4413,26.4203,26.4273,13700.0
2011-01-25 12:40:00,37.83,37.86,37.83,37.86,9700.0,26.4273,26.4482,26.4273,26.4482,9700.0
2011-01-25 12:45:00,37.86,37.86,37.85,37.86,4400.0,26.4482,26.4482,26.4413,26.4482,4400.0
2011-01-25 12:50:00,37.85,37.87,37.85,37.85,8100.0,26.4413,26.4552,26.4413,26.4413,8100.0
2011-01-25 12:55:00,37.86,37.86,37.81,37.82,11700.0,26.4482,26.4482,26.4133,26.4203,11700.0
2011-01-25 13:00:00,37.82,37.84,37.81,37.84,9100.0,26.4203,26.4343,26.4133,26.4343,9100.0
2011-01-25 13:05:00,37.84,37.85,37.83,37.84,5700.0,26.4343,26.4413,26.4273,26.4343,5700.0
2011-01-25 13:10:00,37.85,37.85,37.77,37.77,61900.0,26.4413,26.4413,26.3854,26.3854,61900.0
2011-01-25 13:15:00,37.77,37.79,37.77,37.78,31400.0,26.3854,26.3993,26.3854,26.3923,31400.0
2011-01-25 13:20:00,37.78,37.79,37.77,37.78,12500.0,26.3923,26.3993,26.3854,26.3923,12500.0
2011-01-25 13:25:00,37.77,37.78,37.74,37.77,26500.0,26.3854,26.3923,26.3644,26.3854,26500.0
2011-01-25 13:30:00,37.77,37.79,37.77,37.78,32300.0,26.3854,26.3993,26.3854,26.3923,32300.0
2011-01-25 13:35:00,37.78,37.79,37.77,37.78,24400.0,26.3923,26.3993,26.3854,26.3923,24400.0
2011-01-25 13:40:00,37.78,37.81,37.77,37.81,16500.0,26.3923,26.4133,26.3854,26.4133,16500.0
2011-01-25 13:45:00,37.82,37.83,37.81,37.82,11500.0,26.4203,26.4273,26.4133,26.4203,11500.0
2011-01-25 13:50:00,37.83,37.84,37.82,37.82,12900.0,26.4273,26.4343,26.4203,26.4203,12900.0
2011-01-25 13:55:00,37.83,37.83,37.82,37.82,7000.0,26.4273,26.4273,26.4203,26.4203,7000.0
2011-01-25 14:00:00,37.82,37.83,37.77,37.77,14700.0,26.4203,26.4273,26.3854,26.3854,14700.0
2011-01-25 14:05:00,37.77,37.77,37.72,37.75,18900.0,26.3854,26.3854,26.3504,26.3714,18900.0
2011-01-25 14:10:00,37.75,37.77,37.71,37.71,18200.0,26.3714,26.3854,26.3434,26.3434,18200.0
2011-01-25 14:15:00,37.72,37.73,37.67,37.67,18700.0,26.3504,26.3574,26.3155,26.3155,18700.0
2011-01-25 14:20:00,37.67,37.68,37.62,37.62,32000.0,26.3155,26.3225,26.2806,26.2806,32000.0
2011-01-25 14:25:00,37.62,37.67,37.62,37.67,29500.0,26.2806,26.3155,26.2806,26.3155,29500.0
2011-01-25 14:30:00,37.67,37.67,37.66,37.67,12700.0,26.3155,26.3155,26.3085,26.3155,12700.0
2011-01-25 14:35:00,37.67,37.74,37.67,37.74,19100.0,26.3155,26.3644,26.3155,26.3644,19100.0
2011-01-25 14:40:00,37.74,37.76,37.73,37.76,14100.0,26.3644,26.3784,26.3574,26.3784,14100.0
2011-01-25 14:45:00,37.76,37.78,37.7,37.71,25000.0,26.3784,26.3923,26.3365,26.3434,25000.0
2011-01-25 14:50:00,37.7,37.72,37.67,37.71,26700.0,26.3365,26.3504,26.3155,26.3434,26700.0
2011-01-25 14:55:00,37.72,37.79,37.72,37.78,29000.0,26.3504,26.3993,26.3504,26.3923,29000.0
2011-01-25 15:00:00,37.78,37.84,37.78,37.83,34200.0,26.3923,26.4343,26.3923,26.4273,34200.0
2011-01-25 15:05:00,37.84,37.84,37.77,37.77,30400.0,26.4343,26.4343,26.3854,26.3854,30400.0
2011-01-25 15:10:00,37.77,37.81,37.75,37.8,23700.0,26.3854,26.4133,26.3714,26.4063,23700.0
2011-01-25 15:15:00,37.8,37.84,37.8,37.82,30100.0,26.4063,26.4343,26.4063,26.4203,30100.0
2011-01-25 15:20:00,37.81,37.84,37.8,37.82,27000.0,26.4133,26.4343,26.4063,26.4203,27000.0
2011-01-25 15:25:00,37.83,37.83,37.81,37.81,14700.0,26.4273,26.4273,26.4133,26.4133,14700.0
2011-01-25 15:30:00,37.82,37.85,37.78,37.78,49900.0,26.4203,26.4413,26.3923,26.3923,49900.0
2011-01-25 15:35:00,37.79,37.79,37.76,37.77,28600.0,26.3993,26.3993,26.3784,26.3854,28600.0
2011-01-25 15:40:00,37.77,37.84,37.76,37.84,22400.0,26.3854,26.4343,26.3784,26.4343,22400.0
2011-01-25 15:45:00,37.84,37.9,37.84,37.86,49900.0,26.4343,26.4762,26.4343,26.4482,49900.0
2011-01-25 15:50:00,37.85,37.85,37.79,37.81,67400.0,26.4413,26.4413,26.3993,26.4133,67400.0
2011-01-25 15:55:00,37.81,37.9,37.81,37.88,78800.0,26.4133,26.4762,26.4133,26.4622,78800.0
2011-01-26 09:30:00,37.94,37.95,37.91,37.95,29300.0,26.5041,26.5111,26.4832,26.5111,29300.0
2011-01-26 09:35:00,37.95,37.97,37.89,37.93,19000.0,26.5111,26.5251,26.4692,26.4971,19000.0
2011-01-26 09:40:00,37.92,37.98,37.89,37.98,10200.0,26.4902,26.5321,26.4692,26.5321,10200.0
2011-01-26 09:45:00,37.98,38.09,37.97,38.05,121200.0,26.5321,26.6089,26.5251,26.581,121200.0
2011-01-26 09:50:00,38.05,38.06,38.03,38.04,20800.0,26.581,26.588,26.567,26.574,20800.0
2011-01-26 09:55:00,38.04,38.06,38.04,38.05,16000.0,26.574,26.588,26.574,26.581,16000.0
2011-01-26 10:00:00,38.06,38.08,38.03,38.03,37400.0,26.588,26.6019,26.567,26.567,37400.0
2011-01-26 10:05:00,38.03,38.08,38.02,38.04,40700.0,26.567,26.6019,26.56,26.574,40700.0
2011-01-26 10:10:00,38.05,38.06,38.0,38.02,21900.0,26.581,26.588,26.546,26.56,21900.0
2011-01-26 10:15:00,38.02,38.02,38.0,38.0,23100.0,26.56,26.56,26.546,26.546,23100.0
2011-01-26 10:20:00,38.0,38.03,37.97,38.03,29300.0,26.546,26.567,26.5251,26.567,29300.0
2011-01-26 10:25:00,38.03,38.06,38.03,38.06,15700.0,26.567,26.588,26.567,26.588,15700.0
2011-01-26 10:30:00,38.06,38.07,38.0,38.01,34300.0,26.588,26.5949,26.546,26.553,34300.0
2011-01-26 10:35:00,38.02,38.02,38.0,38.0,17500.0,26.56,26.56,26.546,26.546,17500.0
2011-01-26 10:40:00,38.01,38.04,38.0,38.03,28900.0,26.553,26.574,26.546,26.567,28900.0
2011-01-26 10:45:00,38.04,38.09,38.03,38.05,26200.0,26.574,26.6089,26.567,26.581,26200.0
2011-01-26 10:50:00,38.05,38.06,38.0,38.01,13400.0,26.581,26.588,26.546,26.553,13400.0
2011-01-26 10:55:00,38.01,38.01,37.95,38.0,13900.0,26.553,26.553,26.5111,26.546,13900.0
2011-01-26 11:00:00,38.0,38.04,37.99,38.02,28800.0,26.546,26.574,26.5391,26.56,28800.0
2011-01-26 11:05:00,38.02,38.05,38.01,38.05,10800.0,26.56,26.581,26.553,26.581,10800.0
2011-01-26 11:10:00,38.05,38.07,38.04,38.06,9700.0,26.581,26.5949,26.574,26.588,9700.0
2011-01-26 11:15:00,38.06,38.07,38.04,38.06,13200.0,26.588,26.5949,26.574,26.588,13200.0
2011-01-26 11:20:00,38.06,38.07,37.99,37.99,16700.0,26.588,26.5949,26.5391,26.5391,16700.0
2011-01-26 11:25:00,37.99,38.0,37.98,37.98,7300.0,26.5391,26.546,26.5321,26.5321,7300.0
2011-01-26 11:30:00,37.98,37.99,37.93,37.93,13000.0,26.5321,26.5391,26.4971,26.4971,13000.0
2011-01-26 11:35:00,37.93,37.94,37.89,37.89,11600.0,26.4971,26.5041,26.4692,26.4692,11600.0
2011-01-26 11:40:00,37.89,37.96,37.89,37.96,17100.0,26.4692,26.5181,26.4692,26.5181,17100.0
2011-01-26 11:45:00,37.96,38.08,37.96,38.07,89700.0,26.5181,26.6019,26.5181,26.5949,89700.0
2011-01-26 11:50:00,38.06,38.06,38.01,38.02,30600.0,26.588,26.588,26.553,26.56,30600.0
2011-01-26 11:55:00,38.01,38.06,38.0,38.06,22600.0,26.553,26.588,26.546,26.588,22600.0
2011-01-26 12:00:00,38.06,38.12,38.05,38.11,26000.0,26.588,26.6299,26.581,26.6229,26000.0
2011-01-26 12:05:00,38.11,38.21,38.1,38.21,22100.0,26.6229,26.6927,26.6159,26.6927,22100.0
2011-01-26 12:10:00,38.21,38.21,38.19,38.2,8500.0,26.6927,26.6927,26.6788,26.6858,8500.0
2011-01-26 12:15:00,38.21,38.21,38.2,38.21,15600.0,26.6927,26.6927,26.6858,26.6927,15600.0
2011-01-26 12:20:00,38.21,38.22,38.2,38.21,10800.0,26.6927,26.6997,26.6858,26.6927,10800.0
2011-01-26 12:25:00,38.21,38.23,38.2,38.22,14800.0,26.6927,26.7067,26.6858,26.6997,14800.0
2011-01-26 12:30:00,38.22,38.25,38.22,38.24,43900.0,26.6997,26.7207,26.6997,26.7137,43900.0
2011-01-26 12:35:00,38.24,38.24,38.21,38.22,50000.0,26.7137,26.7137,26.6927,26.6997,50000.0
2011-01-26 12:40:00,38.22,38.22,38.2,38.2,13300.0,26.6997,26.6997,26.6858,26.6858,13300.0
2011-01-26 12:45:00,38.2,38.21,38.18,38.19,4200.0,26.6858,26.6927,26.6718,26.6788,4200.0
2011-01-26 12:50:00,38.19,38.23,38.18,38.23,55800.0,26.6788,26.7067,26.6718,26.7067,55800.0
2011-01-26 12:55:00,38.22,38.24,38.2,38.22,44100.0,26.6997,26.7137,26.6858,26.6997,44100.0
2011-01-26 13:00:00,38.22,38.23,38.21,38.22,22100.0,26.6997,26.7067,26.6927,26.6997,22100.0
2011-01-26 13:05:00,38.22,38.23,38.21,38.22,22900.0,26.6997,26.7067,26.6927,26.6997,22900.0
2011-01-26 13:10:00,38.22,38.24,38.19,38.2,118400.0,26.6997,26.7137,26.6788,26.6858,118400.0
2011-01-26 13:15:00,38.19,38.22,38.19,38.22,138300.0,26.6788,26.6997,26.6788,26.6997,138300.0
2011-01-26 13:20:00,38.22,38.24,38.21,38.23,13100.0,26.6997,26.7137,26.6927,26.7067,13100.0
2011-01-26 13:25:00,38.24,38.26,38.24,38.24,24400.0,26.7137,26.7277,26.7137,26.7137,24400.0
2011-01-26 13:30:00,38.25,38.26,38.24,38.25,15200.0,26.7207,26.7277,26.7137,26.7207,15200.0
2011-01-26 13:35:00,38.25,38.28,38.24,38.27,14100.0,26.7207,26.7416,26.7137,26.7347,14100.0
2011-01-26 13:40:00,38.27,38.33,38.26,38.32,37400.0,26.7347,26.7766,26.7277,26.7696,37400.0
2011-01-26 13:45:00,38.32,38.36,38.32,38.36,41200.0,26.7696,26.7975,26.7696,26.7975,41200.0
2011-01-26 13:50:00,38.37,38.39,38.36,38.38,62800.0,26.8045,26.8185,26.7975,26.8115,62800.0
2011-01-26 13:55:00,38.38,38.4,38.37,38.38,33300.0,26.8115,26.8255,26.8045,26.8115,33300.0
2011-01-26 14:00:00,38.38,38.39,38.36,38.36,19700.0,26.8115,26.8185,26.7975,26.7975,19700.0
2011-01-26 14:05:00,38.36,38.37,38.36,38.36,8400.0,26.7975,26.8045,26.7975,26.7975,8400.0
2011-01-26 14:10:00,38.37,38.37,38.31,38.33,17600.0,26.8045,26.8045,26.7626,26.7766,17600.0
2011-01-26 14:15:00,38.34,38.4,38.27,38.34,27700.0,26.7836,26.8255,26.7347,26.7836,27700.0
2011-01-26 14:20:00,38.33,38.33,38.22,38.26,24000.0,26.7766,26.7766,26.6997,26.7277,24000.0
2011-01-26 14:25:00,38.27,38.34,38.27,38.33,47400.0,26.7347,26.7836,26.7347,26.7766,47400.0
2011-01-26 14:30:00,38.33,38.33,38.27,38.3,27400.0,26.7766,26.7766,26.7347,26.7556,27400.0
2011-01-26 14:35:00,38.31,38.32,38.28,38.28,17400.0,26.7626,26.7696,26.7416,26.7416,17400.0
2011-01-26 14:40:00,38.28,38.36,38.27,38.36,42200.0,26.7416,26.7975,26.7347,26.7975,42200.0
2011-01-26 14:45:00,38.35,38.39,38.32,38.32,23400.0,26.7905,26.8185,26.7696,26.7696,23400.0
2011-01-26 14:50:00,38.31,38.31,38.29,38.29,19200.0,26.7626,26.7626,26.7486,26.7486,19200.0
2011-01-26 14:55:00,38.29,38.29,38.23,38.27,44900.0,26.7486,26.7486,26.7067,26.7347,44900.0
2011-01-26 15:00:00,38.28,38.32,38.28,38.29,18100.0,26.7416,26.7696,26.7416,26.7486,18100.0
2011-01-26 15:05:00,38.3,38.33,38.24,38.27,25600.0,26.7556,26.7766,26.7137,26.7347,25600.0
2011-01-26 15:10:00,38.27,38.3,38.27,38.29,25400.0,26.7347,26.7556,26.7347,26.7486,25400.0
2011-01-26 15:15:00,38.28,38.3,38.22,38.22,21600.0,26.7416,26.7556,26.6997,26.6997,21600.0
2011-01-26 15:20:00,38.22,38.25,38.21,38.23,21200.0,26.6997,26.7207,26.6927,26.7067,21200.0
2011-01-26 15:25:00,38.24,38.24,38.2,38.24,17400.0,26.7137,26.7137,26.6858,26.7137,17400.0
2011-01-26 15:30:00,38.23,38.23,38.19,38.19,19200.0,26.7067,26.7067,26.6788,26.6788,19200.0
2011-01-26 15:35:00,38.19,38.22,38.18,38.22,29800.0,26.6788,26.6997,26.6718,26.6997,29800.0
2011-01-26 15:40:00,38.22,38.26,38.22,38.24,28600.0,26.6997,26.7277,26.6997,26.7137,28600.0
2011-01-26 15:45:00,38.24,38.31,38.24,38.31,52700.0,26.7137,26.7626,26.7137,26.7626,52700.0
2011-01-26 15:50:00,38.3,38.31,38.27,38.29,31500.0,26.7556,26.7626,26.7347,26.7486,31500.0
2011-01-26 15:55:00,38.3,38.3,38.22,38.22,128100.0,26.7556,26.7556,26.6997,26.6997,128100.0
2011-01-27 09:30:00,38.17,38.34,38.08,38.24,36500.0,26.6648,26.7836,26.6019,26.7137,36500.0
2011-01-27 09:35:00,38.24,38.24,38.13,38.16,15400.0,26.7137,26.7137,26.6369,26.6578,15400.0
2011-01-27 09:40:00,38.17,38.3,38.17,38.27,27500.0,26.6648,26.7556,26.6648,26.7347,27500.0
2011-01-27 09:45:00,38.29,38.3,38.26,38.29,14600.0,26.7486,26.7556,26.7277,26.7486,14600.0
2011-01-27 09:50:00,38.3,38.3,38.23,38.25,9500.0,26.7556,26.7556,26.7067,26.7207,9500.0
2011-01-27 09:55:00,38.25,38.26,38.25,38.25,6800.0,26.7207,26.7277,26.7207,26.7207,6800.0
2011-01-27 10:00:00,38.26,38.34,38.2,38.22,121900.0,26.7277,26.7836,26.6858,26.6997,121900.0
2011-01-27 10:05:00,38.21,38.21,38.15,38.18,14200.0,26.6927,26.6927,26.6508,26.6718,14200.0
2011-01-27 10:10:00,38.17,38.2,38.17,38.19,6700.0,26.6648,26.6858,26.6648,26.6788,6700.0
2011-01-27 10:15:00,38.19,38.22,38.19,38.22,16600.0,26.6788,26.6997,26.6788,26.6997,16600.0
2011-01-27 10:20:00,38.21,38.22,38.19,38.2,10400.0,26.6927,26.6997,26.6788,26.6858,10400.0
2011-01-27 10:25:00,38.2,38.21,38.19,38.2,9000.0,26.6858,26.6927,26.6788,26.6858,9000.0
2011-01-27 10:30:00,38.2,38.3,38.19,38.3,14800.0,26.6858,26.7556,26.6788,26.7556,14800.0
2011-01-27 10:35:00,38.3,38.33,38.28,38.31,15200.0,26.7556,26.7766,26.7416,26.7626,15200.0
2011-01-27 10:40:00,38.32,38.32,38.27,38.31,16200.0,26.7696,26.7696,26.7347,26.7626,16200.0
2011-01-27 10:45:00,38.3,38.32,38.3,38.32,5900.0,26.7556,26.7696,26.7556,26.7696,5900.0
2011-01-27 10:50:00,38.31,38.32,38.26,38.26,7900.0,26.7626,26.7696,26.7277,26.7277,7900.0
2011-01-27 10:55:00,38.27,38.28,38.23,38.23,8200.0,26.7347,26.7416,26.7067,26.7067,8200.0
2011-01-27 11:00:00,38.23,38.26,38.23,38.23,12600.0,26.7067,26.7277,26.7067,26.7067,12600.0
2011-01-27 11:05:00,38.23,38.24,38.18,38.18,13300.0,26.7067,26.7137,26.6718,26.6718,13300.0
2011-01-27 11:10:00,38.19,38.2,38.15,38.16,13000.0,26.6788,26.6858,26.6508,26.6578,13000.0
2011-01-27 11:15:00,38.15,38.16,38.13,38.16,27900.0,26.6508,26.6578,26.6369,26.6578,27900.0
2011-01-27 11:20:00,38.16,38.18,38.14,38.15,10700.0,26.6578,26.6718,26.6438,26.6508,10700.0
2011-01-27 11:25:00,38.14,38.15,38.08,38.11,32400.0,26.6438,26.6508,26.6019,26.6229,32400.0
2011-01-27 11:30:00,38.1,38.11,38.09,38.09,15600.0,26.6159,26.6229,26.6089,26.6089,15600.0
2011-01-27 11:35:00,38.09,38.1,38.07,38.09,26900.0,26.6089,26.6159,26.5949,26.6089,26900.0
2011-01-27 11:40:00,38.1,38.11,38.09,38.1,5000.0,26.6159,26.6229,26.6089,26.6159,5000.0
2011-01-27 11:45:00,38.1,38.14,38.1,38.13,19900.0,26.6159,26.6438,26.6159,26.6369,19900.0
2011-01-27 11:50:00,38.13,38.16,38.13,38.15,14100.0,26.6369,26.6578,26.6369,26.6508,14100.0
2011-01-27 11:55:00,38.15,38.18,38.14,38.17,17100.0,26.6508,26.6718,26.6438,26.6648,17100.0
2011-01-27 12:00:00,38.18,38.18,38.17,38.17,8000.0,26.6718,26.6718,26.6648,26.6648,8000.0
2011-01-27 12:05:00,38.17,38.19,38.17,38.18,19400.0,26.6648,26.6788,26.6648,26.6718,19400.0
2011-01-27 12:10:00,38.18,38.2,38.18,38.19,9100.0,26.6718,26.6858,26.6718,26.6788,9100.0
2011-01-27 12:15:00,38.19,38.2,38.17,38.2,24000.0,26.6788,26.6858,26.6648,26.6858,24000.0
2011-01-27 12:20:00,38.19,38.2,38.18,38.19,11100.0,26.6788,26.6858,26.6718,26.6788,11100.0
2011-01-27 12:25:00,38.19,38.23,38.19,38.22,27800.0,26.6788,26.7067,26.6788,26.6997,27800.0
2011-01-27 12:30:00,38.22,38.23,38.22,38.22,6800.0,26.6997,26.7067,26.6997,26.6997,6800.0
2011-01-27 12:35:00,38.22,38.23,38.21,38.21,16900.0,26.6997,26.7067,26.6927,26.6927,16900.0
2011-01-27 12:40:00,38.21,38.21,38.17,38.18,11300.0,26.6927,26.6927,26.6648,26.6718,11300.0
2011-01-27 12:45:00,38.19,38.2,38.17,38.18,19600.0,26.6788,26.6858,26.6648,26.6718,19600.0
2011-01-27 12:50:00,38.18,38.2,38.17,38.17,13100.0,26.6718,26.6858,26.6648,26.6648,13100.0
2011-01-27 12:55:00,38.17,38.18,38.13,38.13,17600.0,26.6648,26.6718,26.6369,26.6369,17600.0
2011-01-27 13:00:00,38.14,38.17,38.14,38.16,15800.0,26.6438,26.6648,26.6438,26.6578,15800.0
2011-01-27 13:05:00,38.17,38.19,38.16,38.16,8200.0,26.6648,26.6788,26.6578,26.6578,8200.0
2011-01-27 13:10:00,38.16,38.18,38.16,38.16,9800.0,26.6578,26.6718,26.6578,26.6578,9800.0
2011-01-27 13:15:00,38.16,38.19,38.15,38.16,21800.0,26.6578,26.6788,26.6508,26.6578,21800.0
2011-01-27 13:20:00,38.16,38.16,38.13,38.15,12100.0,26.6578,26.6578,26.6369,26.6508,12100.0
2011-01-27 13:25:00,38.14,38.15,38.13,38.13,12500.0,26.6438,26.6508,26.6369,26.6369,12500.0
2011-01-27 13:30:00,38.14,38.2,38.13,38.2,13600.0,26.6438,26.6858,26.6369,26.6858,13600.0
2011-01-27 13:35:00,38.2,38.21,38.2,38.2,7300.0,26.6858,26.6927,26.6858,26.6858,7300.0
2011-01-27 13:40:00,38.21,38.21,38.2,38.21,4900.0,26.6927,26.6927,26.6858,26.6927,4900.0
2011-01-27 13:45:00,38.21,38.22,38.2,38.22,6300.0,26.6927,26.6997,26.6858,26.6997,6300.0
2011-01-27 13:50:00,38.21,38.22,38.2,38.2,15100.0,26.6927,26.6997,26.6858,26.6858,15100.0
2011-01-27 13:55:00,38.21,38.23,38.2,38.22,13400.0,26.6927,26.7067,26.6858,26.6997,13400.0
2011-01-27 14:00:00,38.23,38.26,38.22,38.25,20600.0,26.7067,26.7277,26.6997,26.7207,20600.0
2011-01-27 14:05:00,38.26,38.28,38.25,38.27,11600.0,26.7277,26.7416,26.7207,26.7347,11600.0
2011-01-27 14:10:00,38.28,38.3,38.24,38.26,15800.0,26.7416,26.7556,26.7137,26.7277,15800.0
2011-01-27 14:15:00,38.26,38.28,38.25,38.28,5800.0,26.7277,26.7416,26.7207,26.7416,5800.0
2011-01-27 14:20:00,38.28,38.29,38.27,38.29,6800.0,26.7416,26.7486,26.7347,26.7486,6800.0
2011-01-27 14:25:00,38.28,38.29,38.24,38.25,27900.0,26.7416,26.7486,26.7137,26.7207,27900.0
2011-01-27 14:30:00,38.25,38.29,38.24,38.29,12800.0,26.7207,26.7486,26.7137,26.7486,12800.0
2011-01-27 14:35:00,38.29,38.3,38.28,38.3,13400.0,26.7486,26.7556,26.7416,26.7556,13400.0
2011-01-27 14:40:00,38.29,38.35,38.29,38.32,20800.0,26.7486,26.7905,26.7486,26.7696,20800.0
2011-01-27 14:45:00,38.32,38.35,38.32,38.33,14400.0,26.7696,26.7905,26.7696,26.7766,14400.0
2011-01-27 14:50:00,38.33,38.34,38.27,38.28,38200.0,26.7766,26.7836,26.7347,26.7416,38200.0
2011-01-27 14:55:00,38.28,38.3,38.27,38.29,17900.0,26.7416,26.7556,26.7347,26.7486,17900.0
2011-01-27 15:00:00,38.29,38.31,38.28,38.29,40300.0,26.7486,26.7626,26.7416,26.7486,40300.0
2011-01-27 15:05:00,38.29,38.31,38.28,38.29,37000.0,26.7486,26.7626,26.7416,26.7486,37000.0
2011-01-27 15:10:00,38.3,38.32,38.29,38.3,29100.0,26.7556,26.7696,26.7486,26.7556,29100.0
2011-01-27 15:15:00,38.31,38.31,38.29,38.3,23300.0,26.7626,26.7626,26.7486,26.7556,23300.0
2011-01-27 15:20:00,38.3,38.3,38.29,38.29,15100.0,26.7556,26.7556,26.7486,26.7486,15100.0
2011-01-27 15:25:00,38.29,38.3,38.29,38.29,14000.0,26.7486,26.7556,26.7486,26.7486,14000.0
2011-01-27 15:30:00,38.29,38.33,38.29,38.3,30200.0,26.7486,26.7766,26.7486,26.7556,30200.0
2011-01-27 15:35:00,38.31,38.37,38.3,38.36,39100.0,26.7626,26.8045,26.7556,26.7975,39100.0
2011-01-27 15:40:00,38.37,38.39,38.36,38.38,31900.0,26.8045,26.8185,26.7975,26.8115,31900.0
2011-01-27 15:45:00,38.38,38.38,38.34,38.36,36300.0,26.8115,26.8115,26.7836,26.7975,36300.0
2011-01-27 15:50:00,38.37,38.37,38.3,38.3,92500.0,26.8045,26.8045,26.7556,26.7556,92500.0
2011-01-27 15:55:00,38.31,38.34,38.29,38.34,71300.0,26.7626,26.7836,26.7486,26.7836,71300.0
2011-01-28 09:30:00,38.37,38.55,38.36,38.51,44800.0,26.8045,26.9303,26.7975,26.9023,44800.0
2011-01-28 09:35:00,38.49,38.58,38.46,38.48,22800.0,26.8883,26.9512,26.8674,26.8814,22800.0
2011-01-28 09:40:00,38.47,38.48,38.4,38.46,27300.0,26.8744,26.8814,26.8255,26.8674,27300.0
2011-01-28 09:45:00,38.45,38.51,38.44,38.51,19900.0,26.8604,26.9023,26.8534,26.9023,19900.0
2011-01-28 09:50:00,38.5,38.51,38.38,38.38,17100.0,26.8953,26.9023,26.8115,26.8115,17100.0
2011-01-28 09:55:00,38.39,38.44,38.39,38.41,23300.0,26.8185,26.8534,26.8185,26.8325,23300.0
2011-01-28 10:00:00,38.42,38.45,38.36,38.36,21600.0,26.8394,26.8604,26.7975,26.7975,21600.0
2011-01-28 10:05:00,38.36,38.38,38.32,38.37,20200.0,26.7975,26.8115,26.7696,26.8045,20200.0
2011-01-28 10:10:00,38.38,38.38,38.34,38.34,16500.0,26.8115,26.8115,26.7836,26.7836,16500.0
2011-01-28 10:15:00,38.34,38.41,38.34,38.39,21000.0,26.7836,26.8325,26.7836,26.8185,21000.0
2011-01-28 10:20:00,38.38,38.38,38.2,38.22,34100.0,26.8115,26.8115,26.6858,26.6997,34100.0
2011-01-28 10:25:00,38.22,38.31,38.22,38.26,20600.0,26.6997,26.7626,26.6997,26.7277,20600.0
2011-01-28 10:30:00,38.25,38.27,38.2,38.24,26200.0,26.7207,26.7347,26.6858,26.7137,26200.0
2011-01-28 10:35:00,38.23,38.31,38.23,38.29,23900.0,26.7067,26.7626,26.7067,26.7486,23900.0
2011-01-28 10:40:00,38.3,38.35,38.27,38.31,21100.0,26.7556,26.7905,26.7347,26.7626,21100.0
2011-01-28 10:45:00,38.31,38.31,38.2,38.27,25100.0,26.7626,26.7626,26.6858,26.7347,25100.0
2011-01-28 10:50:00,38.27,38.28,38.14,38.21,25200.0,26.7347,26.7416,26.6438,26.6927,25200.0
2011-01-28 10:55:00,38.21,38.23,38.07,38.14,55000.0,26.6927,26.7067,26.5949,26.6438,55000.0
2011-01-28 11:00:00,38.13,38.15,38.08,38.15,21200.0,26.6369,26.6508,26.6019,26.6508,21200.0
2011-01-28 11:05:00,38.15,38.15,38.09,38.13,17000.0,26.6508,26.6508,26.6089,26.6369,17000.0
2011-01-28 11:10:00,38.13,38.14,38.08,38.08,10200.0,26.6369,26.6438,26.6019,26.6019,10200.0
2011-01-28 11:15:00,38.09,38.15,38.07,38.14,20300.0,26.6089,26.6508,26.5949,26.6438,20300.0
2011-01-28 11:20:00,38.14,38.21,38.13,38.17,24100.0,26.6438,26.6927,26.6369,26.6648,24100.0
2011-01-28 11:25:00,38.17,38.17,38.04,38.05,21400.0,26.6648,26.6648,26.574,26.581,21400.0
2011-01-28 11:30:00,38.04,38.04,38.0,38.02,33600.0,26.574,26.574,26.546,26.56,33600.0
2011-01-28 11:35:00,38.02,38.05,38.01,38.05,21500.0,26.56,26.581,26.553,26.581,21500.0
2011-01-28 11:40:00,38.05,38.05,38.0,38.02,19400.0,26.581,26.581,26.546,26.56,19400.0
2011-01-28 11:45:00,38.02,38.03,38.01,38.03,8700.0,26.56,26.567,26.553,26.567,8700.0
2011-01-28 11:50:00,38.03,38.03,37.94,37.95,36800.0,26.567,26.567,26.5041,26.5111,36800.0
2011-01-28 11:55:00,37.95,37.96,37.88,37.89,22500.0,26.5111,26.5181,26.4622,26.4692,22500.0
2011-01-28 12:00:00,37.9,37.93,37.78,37.85,41400.0,26.4762,26.4971,26.3923,26.4413,41400.0
2011-01-28 12:05:00,37.85,37.92,37.83,37.92,23800.0,26.4413,26.4902,26.4273,26.4902,23800.0
2011-01-28 12:10:00,37.92,37.94,37.89,37.9,19800.0,26.4902,26.5041,26.4692,26.4762,19800.0
2011-01-28 12:15:00,37.91,37.95,37.9,37.93,17700.0,26.4832,26.5111,26.4762,26.4971,17700.0
2011-01-28 12:20:00,37.92,37.93,37.89,37.91,13900.0,26.4902,26.4971,26.4692,26.4832,13900.0
2011-01-28 12:25:00,37.91,37.92,37.88,37.89,20600.0,26.4832,26.4902,26.4622,26.4692,20600.0
2011-01-28 12:30:00,37.89,37.93,37.87,37.93,32500.0,26.4692,26.4971,26.4552,26.4971,32500.0
2011-01-28 12:35:00,37.93,37.95,37.93,37.95,7100.0,26.4971,26.5111,26.4971,26.5111,7100.0
2011-01-28 12:40:00,37.95,37.99,37.94,37.96,28900.0,26.5111,26.5391,26.5041,26.5181,28900.0
2011-01-28 12:45:00,37.97,38.0,37.93,37.99,45700.0,26.5251,26.546,26.4971,26.5391,45700.0
2011-01-28 12:50:00,37.99,38.02,37.97,38.01,49100.0,26.5391,26.56,26.5251,26.553,49100.0
2011-01-28 12:55:00,38.01,38.09,38.01,38.09,60800.0,26.553,26.6089,26.553,26.6089,60800.0
2011-01-28 13:00:00,38.08,38.08,37.96,37.96,33200.0,26.6019,26.6019,26.5181,26.5181,33200.0
2011-01-28 13:05:00,37.97,37.97,37.87,37.87,22900.0,26.5251,26.5251,26.4552,26.4552,22900.0
2011-01-28 13:10:00,37.86,37.94,37.85,37.93,19400.0,26.4482,26.5041,26.4413,26.4971,19400.0
2011-01-28 13:15:00,37.92,37.95,37.9,37.92,16300.0,26.4902,26.5111,26.4762,26.4902,16300.0
2011-01-28 13:20:00,37.91,37.92,37.84,37.87,23900.0,26.4832,26.4902,26.4343,26.4552,23900.0
2011-01-28 13:25:00,37.88,37.91,37.85,37.88,17600.0,26.4622,26.4832,26.4413,26.4622,17600.0
2011-01-28 13:30:00,37.89,37.93,37.89,37.89,8000.0,26.4692,26.4971,26.4692,26.4692,8000.0
2011-01-28 13:35:00,37.89,37.89,37.82,37.84,21800.0,26.4692,26.4692,26.4203,26.4343,21800.0
2011-01-28 13:40:00,37.85,37.89,37.8,37.83,26100.0,26.4413,26.4692,26.4063,26.4273,26100.0
2011-01-28 13:45:00,37.85,37.87,37.84,37.85,7900.0,26.4413,26.4552,26.4343,26.4413,7900.0
2011-01-28 13:50:00,37.87,37.89,37.87,37.88,3500.0,26.4552,26.4692,26.4552,26.4622,3500.0
2011-01-28 13:55:00,37.88,37.91,37.86,37.91,9900.0,26.4622,26.4832,26.4482,26.4832,9900.0
2011-01-28 14:00:00,37.93,37.93,37.92,37.92,10000.0,26.4971,26.4971,26.4902,26.4902,10000.0
2011-01-28 14:05:00,37.92,37.93,37.88,37.89,11300.0,26.4902,26.4971,26.4622,26.4692,11300.0
2011-01-28 14:10:00,37.89,37.92,37.84,37.84,9900.0,26.4692,26.4902,26.4343,26.4343,9900.0
2011-01-28 14:15:00,37.84,37.9,37.83,37.88,24100.0,26.4343,26.4762,26.4273,26.4622,24100.0
2011-01-28 14:20:00,37.88,37.93,37.85,37.9,15600.0,26.4622,26.4971,26.4413,26.4762,15600.0
2011-01-28 14:25:00,37.9,37.9,37.87,37.9,9800.0,26.4762,26.4762,26.4552,26.4762,9800.0
2011-01-28 14:30:00,37.9,37.93,37.9,37.92,14300.0,26.4762,26.4971,26.4762,26.4902,14300.0
2011-01-28 14:35:00,37.92,37.93,37.89,37.9,21000.0,26.4902,26.4971,26.4692,26.4762,21000.0
2011-01-28 14:40:00,37.9,37.93,37.9,37.93,8500.0,26.4762,26.4971,26.4762,26.4971,8500.0
2011-01-28 14:45:00,37.92,37.98,37.9,37.98,20200.0,26.4902,26.5321,26.4762,26.5321,20200.0
2011-01-28 14:50:00,37.97,37.99,37.91,37.91,18100.0,26.5251,26.5391,26.4832,26.4832,18100.0
2011-01-28 14:55:00,37.91,37.96,37.9,37.96,24000.0,26.4832,26.5181,26.4762,26.5181,24000.0
2011-01-28 15:00:00,37.95,37.95,37.92,37.95,22400.0,26.5111,26.5111,26.4902,26.5111,22400.0
2011-01-28 15:05:00,37.95,37.98,37.92,37.93,28500.0,26.5111,26.5321,26.4902,26.4971,28500.0
2011-01-28 15:10:00,37.93,37.94,37.89,37.93,20600.0,26.4971,26.5041,26.4692,26.4971,20600.0
2011-01-28 15:15:00,37.94,37.94,37.89,37.92,24300.0,26.5041,26.5041,26.4692,26.4902,24300.0
2011-01-28 15:20:00,37.92,37.93,37.87,37.92,38700.0,26.4902,26.4971,26.4552,26.4902,38700.0
2011-01-28 15:25:00,37.91,37.92,37.85,37.85,35300.0,26.4832,26.4902,26.4413,26.4413,35300.0
2011-01-28 15:30:00,37.85,37.89,37.85,37.88,31600.0,26.4413,26.4692,26.4413,26.4622,31600.0
2011-01-28 15:35:00,37.89,37.92,37.88,37.9,23800.0,26.4692,26.4902,26.4622,26.4762,23800.0
2011-01-28 15:40:00,37.9,37.91,37.86,37.91,68800.0,26.4762,26.4832,26.4482,26.4832,68800.0
2011-01-28 15:45:00,37.91,37.93,37.88,37.89,58000.0,26.4832,26.4971,26.4622,26.4692,58000.0
2011-01-28 15:50:00,37.89,37.93,37.85,37.93,50000.0,26.4692,26.4971,26.4413,26.4971,50000.0
2011-01-28 15:55:00,37.92,37.93,37.87,37.88,108200.0,26.4902,26.4971,26.4552,26.4622,108200.0
2011-01-31 09:30:00,37.95,38.16,37.95,37.97,45000.0,26.5111,26.6578,26.5111,26.5251,45000.0
2011-01-31 09:35:00,37.97,38.05,37.94,37.99,24900.0,26.5251,26.581,26.5041,26.5391,24900.0
2011-01-31 09:40:00,38.0,38.12,37.96,37.99,37300.0,26.546,26.6299,26.5181,26.5391,37300.0
2011-01-31 09:45:00,37.99,38.04,37.94,37.94,46100.0,26.5391,26.574,26.5041,26.5041,46100.0
2011-01-31 09:50:00,37.95,38.04,37.95,37.99,31700.0,26.5111,26.574,26.5111,26.5391,31700.0
2011-01-31 09:55:00,38.0,38.02,37.93,37.98,44100.0,26.546,26.56,26.4971,26.5321,44100.0
2011-01-31 10:00:00,37.98,38.01,37.93,37.97,33400.0,26.5321,26.553,26.4971,26.5251,33400.0
2011-01-31 10:05:00,37.98,38.03,37.91,37.91,40000.0,26.5321,26.567,26.4832,26.4832,40000.0
2011-01-31 10:10:00,37.92,37.96,37.88,37.91,16300.0,26.4902,26.5181,26.4622,26.4832,16300.0
2011-01-31 10:15:00,37.91,37.95,37.89,37.94,13100.0,26.4832,26.5111,26.4692,26.5041,13100.0
2011-01-31 10:20:00,37.95,37.99,37.94,37.97,7800.0,26.5111,26.5391,26.5041,26.5251,7800.0
2011-01-31 10:25:00,37.95,37.99,37.94,37.98,64400.0,26.5111,26.5391,26.5041,26.5321,64400.0
2011-01-31 10:30:00,37.98,37.98,37.93,37.94,62400.0,26.5321,26.5321,26.4971,26.5041,62400.0
2011-01-31 10:35:00,37.93,37.97,37.91,37.97,9200.0,26.4971,26.5251,26.4832,26.5251,9200.0
2011-01-31 10:40:00,37.97,37.99,37.94,37.95,9300.0,26.5251,26.5391,26.5041,26.5111,9300.0
2011-01-31 10:45:00,37.94,37.98,37.93,37.95,11100.0,26.5041,26.5321,26.4971,26.5111,11100.0
2011-01-31 10:50:00,37.94,37.97,37.94,37.95,10500.0,26.5041,26.5251,26.5041,26.5111,10500.0
2011-01-31 10:55:00,37.96,37.98,37.96,37.97,10000.0,26.5181,26.5321,26.5181,26.5251,10000.0
2011-01-31 11:00:00,37.98,37.98,37.95,37.96,23800.0,26.5321,26.5321,26.5111,26.5181,23800.0
2011-01-31 11:05:00,37.96,37.96,37.89,37.89,28200.0,26.5181,26.5181,26.4692,26.4692,28200.0
2011-01-31 11:10:00,37.89,37.9,37.88,37.89,13300.0,26.4692,26.4762,26.4622,26.4692,13300.0
2011-01-31 11:15:00,37.88,37.9,37.87,37.9,20400.0,26.4622,26.4762,26.4552,26.4762,20400.0
2011-01-31 11:20:00,37.9,37.91,37.89,37.89,37300.0,26.4762,26.4832,26.4692,26.4692,37300.0
2011-01-31 11:25:00,37.89,37.9,37.88,37.89,14500.0,26.4692,26.4762,26.4622,26.4692,14500.0
2011-01-31 11:30:00,37.89,37.89,37.87,37.88,18600.0,26.4692,26.4692,26.4552,26.4622,18600.0
2011-01-31 11:35:00,37.88,37.9,37.88,37.9,10900.0,26.4622,26.4762,26.4622,26.4762,10900.0
2011-01-31 11:40:00,37.9,37.9,37.89,37.89,15300.0,26.4762,26.4762,26.4692,26.4692,15300.0
2011-01-31 11:45:00,37.9,37.9,37.88,37.9,12300.0,26.4762,26.4762,26.4622,26.4762,12300.0
2011-01-31 11:50:00,37.89,37.9,37.89,37.89,4400.0,26.4692,26.4762,26.4692,26.4692,4400.0
2011-01-31 11:55:00,37.9,37.9,37.89,37.9,6700.0,26.4762,26.4762,26.4692,26.4762,6700.0
2011-01-31 12:00:00,37.9,37.91,37.89,37.9,57700.0,26.4762,26.4832,26.4692,26.4762,57700.0
2011-01-31 12:05:00,37.9,37.91,37.89,37.9,39400.0,26.4762,26.4832,26.4692,26.4762,39400.0
2011-01-31 12:10:00,37.9,37.91,37.89,37.9,9800.0,26.4762,26.4832,26.4692,26.4762,9800.0
2011-01-31 12:15:00,37.91,37.96,37.87,37.96,43700.0,26.4832,26.5181,26.4552,26.5181,43700.0
2011-01-31 12:20:00,37.95,37.97,37.95,37.96,9900.0,26.5111,26.5251,26.5111,26.5181,9900.0
2011-01-31 12:25:00,37.96,37.99,37.95,37.98,21300.0,26.5181,26.5391,26.5111,26.5321,21300.0
2011-01-31 12:30:00,37.99,38.0,37.98,37.99,8700.0,26.5391,26.546,26.5321,26.5391,8700.0
2011-01-31 12:35:00,37.99,38.0,37.96,37.96,16600.0,26.5391,26.546,26.5181,26.5181,16600.0
2011-01-31 12:40:00,37.96,37.96,37.93,37.95,13000.0,26.5181,26.5181,26.4971,26.5111,13000.0
2011-01-31 12:45:00,37.96,37.98,37.96,37.97,14700.0,26.5181,26.5321,26.5181,26.5251,14700.0
2011-01-31 12:50:00,37.97,37.99,37.96,37.98,10000.0,26.5251,26.5391,26.5181,26.5321,10000.0
2011-01-31 12:55:00,37.99,38.02,37.98,38.02,13800.0,26.5391,26.56,26.5321,26.56,13800.0
2011-01-31 13:00:00,38.01,38.02,38.01,38.01,11800.0,26.553,26.56,26.553,26.553,11800.0
2011-01-31 13:05:00,38.02,38.02,38.01,38.02,11800.0,26.56,26.56,26.553,26.56,11800.0
2011-01-31 13:10:00,38.02,38.02,37.98,37.98,20400.0,26.56,26.56,26.5321,26.5321,20400.0
2011-01-31 13:15:00,37.98,37.99,37.96,37.96,12600.0,26.5321,26.5391,26.5181,26.5181,12600.0
2011-01-31 13:20:00,37.96,37.97,37.93,37.93,10700.0,26.5181,26.5251,26.4971,26.4971,10700.0
2011-01-31 13:25:00,37.94,37.94,37.93,37.94,8100.0,26.5041,26.5041,26.4971,26.5041,8100.0
2011-01-31 13:30:00,37.93,37.94,37.93,37.94,2300.0,26.4971,26.5041,26.4971,26.5041,2300.0
2011-01-31 13:35:00,37.93,37.94,37.91,37.91,19100.0,26.4971,26.5041,26.4832,26.4832,19100.0
2011-01-31 13:40:00,37.91,37.91,37.87,37.87,20900.0,26.4832,26.4832,26.4552,26.4552,20900.0
2011-01-31 13:45:00,37.87,37.88,37.87,37.88,13500.0,26.4552,26.4622,26.4552,26.4622,13500.0
2011-01-31 13:50:00,37.88,37.89,37.87,37.88,13500.0,26.4622,26.4692,26.4552,26.4622,13500.0
2011-01-31 13:55:00,37.88,37.89,37.88,37.89,3500.0,26.4622,26.4692,26.4622,26.4692,3500.0
2011-01-31 14:00:00,37.89,37.89,37.88,37.89,15100.0,26.4692,26.4692,26.4622,26.4692,15100.0
2011-01-31 14:05:00,37.89,37.89,37.88,37.88,10100.0,26.4692,26.4692,26.4622,26.4622,10100.0
2011-01-31 14:10:00,37.88,37.89,37.85,37.86,16700.0,26.4622,26.4692,26.4413,26.4482,16700.0
2011-01-31 14:15:00,37.86,37.86,37.85,37.86,3700.0,26.4482,26.4482,26.4413,26.4482,3700.0
2011-01-31 14:20:00,37.85,37.87,37.85,37.86,15000.0,26.4413,26.4552,26.4413,26.4482,15000.0
2011-01-31 14:25:00,37.86,37.86,37.82,37.82,13400.0,26.4482,26.4482,26.4203,26.4203,13400.0
2011-01-31 14:30:00,37.82,37.82,37.8,37.82,16300.0,26.4203,26.4203,26.4063,26.4203,16300.0
2011-01-31 14:35:00,37.82,37.82,37.76,37.78,18900.0,26.4203,26.4203,26.3784,26.3923,18900.0
2011-01-31 14:40:00,37.78,37.79,37.78,37.79,3800.0,26.3923,26.3993,26.3923,26.3993,3800.0
2011-01-31 14:45:00,37.78,37.79,37.76,37.77,32300.0,26.3923,26.3993,26.3784,26.3854,32300.0
2011-01-31 14:50:00,37.76,37.85,37.76,37.85,27900.0,26.3784,26.4413,26.3784,26.4413,27900.0
2011-01-31 14:55:00,37.85,37.86,37.83,37.86,24900.0,26.4413,26.4482,26.4273,26.4482,24900.0
2011-01-31 15:00:00,37.85,37.91,37.85,37.9,18900.0,26.4413,26.4832,26.4413,26.4762,18900.0
2011-01-31 15:05:00,37.91,37.91,37.87,37.87,15100.0,26.4832,26.4832,26.4552,26.4552,15100.0
2011-01-31 15:10:00,37.87,37.88,37.86,37.86,13200.0,26.4552,26.4622,26.4482,26.4482,13200.0
2011-01-31 15:15:00,37.85,37.88,37.85,37.88,21600.0,26.4413,26.4622,26.4413,26.4622,21600.0
2011-01-31 15:20:00,37.88,37.88,37.84,37.86,15700.0,26.4622,26.4622,26.4343,26.4482,15700.0
2011-01-31 15:25:00,37.85,37.88,37.85,37.87,19200.0,26.4413,26.4622,26.4413,26.4552,19200.0
2011-01-31 15:30:00,37.87,37.95,37.86,37.95,31100.0,26.4552,26.5111,26.4482,26.5111,31100.0
2011-01-31 15:35:00,37.94,37.95,37.93,37.93,47600.0,26.5041,26.5111,26.4971,26.4971,47600.0
2011-01-31 15:40:00,37.93,37.94,37.93,37.94,67600.0,26.4971,26.5041,26.4971,26.5041,67600.0
2011-01-31 15:45:00,37.94,37.95,37.89,37.91,193000.0,26.5041,26.5111,26.4692,26.4832,193000.0
2011-01-31 15:50:00,37.92,37.95,37.88,37.95,159500.0,26.4902,26.5111,26.4622,26.5111,159500.0
2011-01-31 15:55:00,37.94,37.96,37.88,37.88,377000.0,26.5041,26.5181,26.4622,26.4622,377000.0
2011-02-01 09:30:00,38.0,38.04,37.92,37.98,66200.0,26.546,26.574,26.4902,26.5321,66200.0
2011-02-01 09:35:00,37.99,38.12,37.93,38.08,73300.0,26.5391,26.6299,26.4971,26.6019,73300.0
2011-02-01 09:40:00,38.08,38.09,38.0,38.0,27600.0,26.6019,26.6089,26.546,26.546,27600.0
2011-02-01 09:45:00,38.01,38.05,38.0,38.01,17800.0,26.553,26.581,26.546,26.553,17800.0
2011-02-01 09:50:00,38.0,38.04,38.0,38.02,26300.0,26.546,26.574,26.546,26.56,26300.0
2011-02-01 09:55:00,38.02,38.07,38.02,38.07,39300.0,26.56,26.5949,26.56,26.5949,39300.0
2011-02-01 10:00:00,38.07,38.19,38.03,38.15,52300.0,26.5949,26.6788,26.567,26.6508,52300.0
2011-02-01 10:05:00,38.15,38.15,38.06,38.06,29300.0,26.6508,26.6508,26.588,26.588,29300.0
2011-02-01 10:10:00,38.06,38.09,38.02,38.09,13400.0,26.588,26.6089,26.56,26.6089,13400.0
2011-02-01 10:15:00,38.09,38.16,38.08,38.14,13500.0,26.6089,26.6578,26.6019,26.6438,13500.0
2011-02-01 10:20:00,38.14,38.22,38.12,38.12,33700.0,26.6438,26.6997,26.6299,26.6299,33700.0
2011-02-01 10:25:00,38.12,38.12,38.05,38.06,22400.0,26.6299,26.6299,26.581,26.588,22400.0
2011-02-01 10:30:00,38.05,38.05,37.98,38.0,21400.0,26.581,26.581,26.5321,26.546,21400.0
2011-02-01 10:35:00,38.0,38.05,38.0,38.04,8600.0,26.546,26.581,26.546,26.574,8600.0
2011-02-01 10:40:00,38.04,38.12,38.02,38.1,13300.0,26.574,26.6299,26.56,26.6159,13300.0
2011-02-01 10:45:00,38.09,38.09,38.04,38.04,12500.0,26.6089,26.6089,26.574,26.574,12500.0
2011-02-01 10:50:00,38.04,38.05,37.95,37.96,18300.0,26.574,26.581,26.5111,26.5181,18300.0
2011-02-01 10:55:00,37.95,37.98,37.95,37.98,6700.0,26.5111,26.5321,26.5111,26.5321,6700.0
2011-02-01 11:00:00,37.99,38.01,37.96,38.01,11000.0,26.5391,26.553,26.5181,26.553,11000.0
2011-02-01 11:05:00,38.01,38.02,37.97,37.97,13500.0,26.553,26.56,26.5251,26.5251,13500.0
2011-02-01 11:10:00,37.97,37.97,37.93,37.94,9200.0,26.5251,26.5251,26.4971,26.5041,9200.0
2011-02-01 11:15:00,37.93,37.93,37.91,37.92,11400.0,26.4971,26.4971,26.4832,26.4902,11400.0
2011-02-01 11:20:00,37.93,37.97,37.93,37.95,8300.0,26.4971,26.5251,26.4971,26.5111,8300.0
2011-02-01 11:25:00,37.95,37.97,37.95,37.96,3700.0,26.5111,26.5251,26.5111,26.5181,3700.0
2011-02-01 11:30:00,37.96,38.01,37.96,37.98,15800.0,26.5181,26.553,26.5181,26.5321,15800.0
2011-02-01 11:35:00,37.99,37.99,37.97,37.99,7300.0,26.5391,26.5391,26.5251,26.5391,7300.0
2011-02-01 11:40:00,37.99,38.0,37.98,38.0,9400.0,26.5391,26.546,26.5321,26.546,9400.0
2011-02-01 11:45:00,38.0,38.02,37.99,38.0,16100.0,26.546,26.56,26.5391,26.546,16100.0
2011-02-01 11:50:00,37.99,38.0,37.97,37.98,9000.0,26.5391,26.546,26.5251,26.5321,9000.0
2011-02-01 11:55:00,37.97,38.08,37.97,38.06,105400.0,26.5251,26.6019,26.5251,26.588,105400.0
2011-02-01 12:00:00,38.06,38.06,38.01,38.01,26000.0,26.588,26.588,26.553,26.553,26000.0
2011-02-01 12:05:00,38.01,38.02,38.0,38.0,6200.0,26.553,26.56,26.546,26.546,6200.0
2011-02-01 12:10:00,38.0,38.0,37.96,37.98,25200.0,26.546,26.546,26.5181,26.5321,25200.0
2011-02-01 12:15:00,37.98,38.02,37.97,38.01,13100.0,26.5321,26.56,26.5251,26.553,13100.0
2011-02-01 12:20:00,38.01,38.06,38.01,38.05,22200.0,26.553,26.588,26.553,26.581,22200.0
2011-02-01 12:25:00,38.05,38.06,38.05,38.05,10300.0,26.581,26.588,26.581,26.581,10300.0
2011-02-01 12:30:00,38.05,38.06,37.97,37.97,38800.0,26.581,26.588,26.5251,26.5251,38800.0
2011-02-01 12:35:00,37.98,38.01,37.98,38.01,17400.0,26.5321,26.553,26.5321,26.553,17400.0
2011-02-01 12:40:00,38.01,38.01,37.99,38.0,39000.0,26.553,26.553,26.5391,26.546,39000.0
2011-02-01 12:45:00,38.0,38.02,37.98,37.98,61300.0,26.546,26.56,26.5321,26.5321,61300.0
2011-02-01 12:50:00,37.98,37.99,37.96,37.97,14500.0,26.5321,26.5391,26.5181,26.5251,14500.0
2011-02-01 12:55:00,37.97,38.0,37.97,38.0,23300.0,26.5251,26.546,26.5251,26.546,23300.0
2011-02-01 13:00:00,38.0,38.03,38.0,38.03,83800.0,26.546,26.567,26.546,26.567,83800.0
2011-02-01 13:05:00,38.02,38.03,38.02,38.02,5000.0,26.56,26.567,26.56,26.56,5000.0
2011-02-01 13:10:00,38.02,38.03,38.02,38.03,7300.0,26.56,26.567,26.56,26.567,7300.0
2011-02-01 13:15:00,38.03,38.05,38.02,38.05,11400.0,26.567,26.581,26.56,26.581,11400.0
2011-02-01 13:20:00,38.05,38.06,38.04,38.04,25800.0,26.581,26.588,26.574,26.574,25800.0
2011-02-01 13:25:00,38.04,38.05,38.04,38.05,10700.0,26.574,26.581,26.574,26.581,10700.0
2011-02-01 13:30:00,38.05,38.06,38.04,38.05,19300.0,26.581,26.588,26.574,26.581,19300.0
2011-02-01 13:35:00,38.05,38.06,38.05,38.06,6300.0,26.581,26.588,26.581,26.588,6300.0
2011-02-01 13:40:00,38.06,38.06,38.02,38.04,20000.0,26.588,26.588,26.56,26.574,20000.0
2011-02-01 13:45:00,38.03,38.03,38.02,38.03,8300.0,26.567,26.567,26.56,26.567,8300.0
2011-02-01 13:50:00,38.03,38.09,38.03,38.07,26300.0,26.567,26.6089,26.567,26.5949,26300.0
2011-02-01 13:55:00,38.08,38.08,38.04,38.04,14700.0,26.6019,26.6019,26.574,26.574,14700.0
2011-02-01 14:00:00,38.04,38.09,38.04,38.09,9600.0,26.574,26.6089,26.574,26.6089,9600.0
2011-02-01 14:05:00,38.09,38.1,38.08,38.1,7700.0,26.6089,26.6159,26.6019,26.6159,7700.0
2011-02-01 14:10:00,38.09,38.11,38.09,38.09,15600.0,26.6089,26.6229,26.6089,26.6089,15600.0
2011-02-01 14:15:00,38.1,38.1,38.08,38.08,8300.0,26.6159,26.6159,26.6019,26.6019,8300.0
2011-02-01 14:20:00,38.09,38.09,38.08,38.08,4300.0,26.6089,26.6089,26.6019,26.6019,4300.0
2011-02-01 14:25:00,38.08,38.1,38.07,38.07,54100.0,26.6019,26.6159,26.5949,26.5949,54100.0
2011-02-01 14:30:00,38.08,38.08,38.07,38.07,3600.0,26.6019,26.6019,26.5949,26.5949,3600.0
2011-02-01 14:35:00,38.08,38.08,38.07,38.08,10700.0,26.6019,26.6019,26.5949,26.6019,10700.0
2011-02-01 14:40:00,38.07,38.08,38.03,38.03,61500.0,26.5949,26.6019,26.567,26.567,61500.0
2011-02-01 14:45:00,38.04,38.06,38.01,38.02,35500.0,26.574,26.588,26.553,26.56,35500.0
2011-02-01 14:50:00,38.02,38.02,37.94,37.96,53200.0,26.56,26.56,26.5041,26.5181,53200.0
2011-02-01 14:55:00,37.97,38.04,37.97,38.04,18900.0,26.5251,26.574,26.5251,26.574,18900.0
2011-02-01 15:00:00,38.04,38.06,38.02,38.05,19500.0,26.574,26.588,26.56,26.581,19500.0
2011-02-01 15:05:00,38.05,38.05,38.0,38.0,39800.0,26.581,26.581,26.546,26.546,39800.0
2011-02-01 15:10:00,38.02,38.02,38.01,38.02,6400.0,26.56,26.56,26.553,26.56,6400.0
2011-02-01 15:15:00,38.02,38.07,38.01,38.07,11000.0,26.56,26.5949,26.553,26.5949,11000.0
2011-02-01 15:20:00,38.07,38.12,38.07,38.11,23500.0,26.5949,26.6299,26.5949,26.6229,23500.0
2011-02-01 15:25:00,38.12,38.17,38.12,38.15,38100.0,26.6299,26.6648,26.6299,26.6508,38100.0
2011-02-01 15:30:00,38.15,38.16,38.11,38.12,31200.0,26.6508,26.6578,26.6229,26.6299,31200.0
2011-02-01 15:35:00,38.12,38.13,38.1,38.1,58700.0,26.6299,26.6369,26.6159,26.6159,58700.0
2011-02-01 15:40:00,38.11,38.12,38.1,38.1,36300.0,26.6229,26.6299,26.6159,26.6159,36300.0
2011-02-01 15:45:00,38.11,38.12,38.09,38.09,63300.0,26.6229,26.6299,26.6089,26.6089,63300.0
2011-02-01 15:50:00,38.1,38.11,38.08,38.08,48500.0,26.6159,26.6229,26.6019,26.6019,48500.0
2011-02-01 15:55:00,38.08,38.1,38.04,38.08,153600.0,26.6019,26.6159,26.574,26.6019,153600.0
2011-02-02 09:30:00,37.96,37.97,37.85,37.91,52000.0,26.5181,26.5251,26.4413,26.4832,52000.0
2011-02-02 09:35:00,37.92,37.99,37.89,37.95,39600.0,26.4902,26.5391,26.4692,26.5111,39600.0
2011-02-02 09:40:00,37.95,38.05,37.93,38.02,88400.0,26.5111,26.581,26.4971,26.56,88400.0
2011-02-02 09:45:00,38.03,38.1,38.03,38.09,31000.0,26.567,26.6159,26.567,26.6089,31000.0
2011-02-02 09:50:00,38.09,38.21,38.08,38.2,67100.0,26.6089,26.6927,26.6019,26.6858,67100.0
2011-02-02 09:55:00,38.2,38.24,38.17,38.23,47900.0,26.6858,26.7137,26.6648,26.7067,47900.0
2011-02-02 10:00:00,38.23,38.24,38.05,38.07,46800.0,26.7067,26.7137,26.581,26.5949,46800.0
2011-02-02 10:05:00,38.08,38.13,38.06,38.07,23800.0,26.6019,26.6369,26.588,26.5949,23800.0
2011-02-02 10:10:00,38.07,38.13,38.07,38.13,16600.0,26.5949,26.6369,26.5949,26.6369,16600.0
2011-02-02 10:15:00,38.13,38.16,38.12,38.14,27600.0,26.6369,26.6578,26.6299,26.6438,27600.0
2011-02-02 10:20:00,38.15,38.15,38.08,38.09,17700.0,26.6508,26.6508,26.6019,26.6089,17700.0
2011-02-02 10:25:00,38.09,38.18,38.08,38.18,33700.0,26.6089,26.6718,26.6019,26.6718,33700.0
2011-02-02 10:30:00,38.18,38.22,38.17,38.2,33400.0,26.6718,26.6997,26.6648,26.6858,33400.0
2011-02-02 10:35:00,38.2,38.22,38.2,38.22,14700.0,26.6858,26.6997,26.6858,26.6997,14700.0
2011-02-02 10:40:00,38.22,38.22,38.19,38.21,39400.0,26.6997,26.6997,26.6788,26.6927,39400.0
2011-02-02 10:45:00,38.21,38.21,38.18,38.18,16800.0,26.6927,26.6927,26.6718,26.6718,16800.0
2011-02-02 10:50:00,38.18,38.18,38.11,38.14,36500.0,26.6718,26.6718,26.6229,26.6438,36500.0
2011-02-02 10:55:00,38.14,38.14,38.1,38.1,22600.0,26.6438,26.6438,26.6159,26.6159,22600.0
2011-02-02 11:00:00,38.1,38.1,38.07,38.07,15000.0,26.6159,26.6159,26.5949,26.5949,15000.0
2011-02-02 11:05:00,38.07,38.07,38.05,38.05,12900.0,26.5949,26.5949,26.581,26.581,12900.0
2011-02-02 11:10:00,38.04,38.05,38.02,38.04,8200.0,26.574,26.581,26.56,26.574,8200.0
2011-02-02 11:15:00,38.04,38.07,38.04,38.06,12500.0,26.574,26.5949,26.574,26.588,12500.0
2011-02-02 11:20:00,38.05,38.06,38.05,38.06,4300.0,26.581,26.588,26.581,26.588,4300.0
2011-02-02 11:25:00,38.06,38.06,38.04,38.06,11200.0,26.588,26.588,26.574,26.588,11200.0
2011-02-02 11:30:00,38.06,38.06,38.0,38.06,38000.0,26.588,26.588,26.546,26.588,38000.0
2011-02-02 11:35:00,38.05,38.07,38.02,38.02,9700.0,26.581,26.5949,26.56,26.56,9700.0
2011-02-02 11:40:00,38.02,38.03,38.0,38.0,9700.0,26.56,26.567,26.546,26.546,9700.0
2011-02-02 11:45:00,38.01,38.03,37.99,38.02,17900.0,26.553,26.567,26.5391,26.56,17900.0
2011-02-02 11:50:00,38.02,38.02,37.99,38.0,10100.0,26.56,26.56,26.5391,26.546,10100.0
2011-02-02 11:55:00,37.99,38.0,37.99,38.0,22600.0,26.5391,26.546,26.5391,26.546,22600.0
2011-02-02 12:00:00,38.01,38.01,37.97,37.98,12200.0,26.553,26.553,26.5251,26.5321,12200.0
2011-02-02 12:05:00,37.97,37.98,37.9,37.9,108400.0,26.5251,26.5321,26.4762,26.4762,108400.0
2011-02-02 12:10:00,37.91,37.91,37.89,37.9,12400.0,26.4832,26.4832,26.4692,26.4762,12400.0
2011-02-02 12:15:00,37.9,37.91,37.89,37.9,49700.0,26.4762,26.4832,26.4692,26.4762,49700.0
2011-02-02 12:20:00,37.9,37.9,37.88,37.89,31100.0,26.4762,26.4762,26.4622,26.4692,31100.0
2011-02-02 12:25:00,37.89,37.89,37.88,37.89,6500.0,26.4692,26.4692,26.4622,26.4692,6500.0
2011-02-02 12:30:00,37.89,37.9,37.89,37.89,32600.0,26.4692,26.4762,26.4692,26.4692,32600.0
2011-02-02 12:35:00,37.9,37.91,37.89,37.9,151800.0,26.4762,26.4832,26.4692,26.4762,151800.0
2011-02-02 12:40:00,37.9,37.91,37.9,37.9,8400.0,26.4762,26.4832,26.4762,26.4762,8400.0
2011-02-02 12:45:00,37.9,37.9,37.89,37.9,4100.0,26.4762,26.4762,26.4692,26.4762,4100.0
2011-02-02 12:50:00,37.89,37.9,37.85,37.86,13900.0,26.4692,26.4762,26.4413,26.4482,13900.0
2011-02-02 12:55:00,37.86,37.86,37.84,37.84,8200.0,26.4482,26.4482,26.4343,26.4343,8200.0
2011-02-02 13:00:00,37.85,37.86,37.84,37.85,6500.0,26.4413,26.4482,26.4343,26.4413,6500.0
2011-02-02 13:05:00,37.85,37.86,37.83,37.84,10200.0,26.4413,26.4482,26.4273,26.4343,10200.0
2011-02-02 13:10:00,37.83,37.84,37.81,37.82,11200.0,26.4273,26.4343,26.4133,26.4203,11200.0
2011-02-02 13:15:00,37.82,37.82,37.79,37.79,11800.0,26.4203,26.4203,26.3993,26.3993,11800.0
2011-02-02 13:20:00,37.79,37.81,37.79,37.79,11500.0,26.3993,26.4133,26.3993,26.3993,11500.0
2011-02-02 13:25:00,37.79,37.8,37.79,37.79,21100.0,26.3993,26.4063,26.3993,26.3993,21100.0
2011-02-02 13:30:00,37.79,37.8,37.79,37.79,6500.0,26.3993,26.4063,26.3993,26.3993,6500.0
2011-02-02 13:35:00,37.8,37.8,37.79,37.79,12500.0,26.4063,26.4063,26.3993,26.3993,12500.0
2011-02-02 13:40:00,37.78,37.78,37.75,37.76,23300.0,26.3923,26.3923,26.3714,26.3784,23300.0
2011-02-02 13:45:00,37.76,37.77,37.72,37.73,29800.0,26.3784,26.3854,26.3504,26.3574,29800.0
2011-02-02 13:50:00,37.73,37.73,37.7,37.73,35500.0,26.3574,26.3574,26.3365,26.3574,35500.0
2011-02-02 13:55:00,37.73,37.74,37.72,37.74,8300.0,26.3574,26.3644,26.3504,26.3644,8300.0
2011-02-02 14:00:00,37.74,37.77,37.73,37.76,20300.0,26.3644,26.3854,26.3574,26.3784,20300.0
2011-02-02 14:05:00,37.76,37.78,37.76,37.78,9100.0,26.3784,26.3923,26.3784,26.3923,9100.0
2011-02-02 14:10:00,37.77,37.79,37.77,37.79,9100.0,26.3854,26.3993,26.3854,26.3993,9100.0
2011-02-02 14:15:00,37.79,37.8,37.79,37.8,22600.0,26.3993,26.4063,26.3993,26.4063,22600.0
2011-02-02 14:20:00,37.79,37.81,37.79,37.8,30500.0,26.3993,26.4133,26.3993,26.4063,30500.0
2011-02-02 14:25:00,37.81,37.86,37.8,37.86,27500.0,26.4133,26.4482,26.4063,26.4482,27500.0
2011-02-02 14:30:00,37.86,37.88,37.86,37.87,20700.0,26.4482,26.4622,26.4482,26.4552,20700.0
2011-02-02 14:35:00,37.88,37.91,37.88,37.91,17000.0,26.4622,26.4832,26.4622,26.4832,17000.0
2011-02-02 14:40:00,37.9,37.92,37.9,37.92,13900.0,26.4762,26.4902,26.4762,26.4902,13900.0
2011-02-02 14:45:00,37.92,37.96,37.92,37.96,13300.0,26.4902,26.5181,26.4902,26.5181,13300.0
2011-02-02 14:50:00,37.96,38.01,37.95,38.0,32300.0,26.5181,26.553,26.5111,26.546,32300.0
2011-02-02 14:55:00,38.0,38.02,37.99,38.01,21400.0,26.546,26.56,26.5391,26.553,21400.0
2011-02-02 15:00:00,38.0,38.01,37.92,37.95,25500.0,26.546,26.553,26.4902,26.5111,25500.0
2011-02-02 15:05:00,37.94,37.98,37.94,37.95,23400.0,26.5041,26.5321,26.5041,26.5111,23400.0
2011-02-02 15:10:00,37.94,37.95,37.94,37.95,11100.0,26.5041,26.5111,26.5041,26.5111,11100.0
2011-02-02 15:15:00,37.95,37.95,37.94,37.95,14700.0,26.5111,26.5111,26.5041,26.5111,14700.0
2011-02-02 15:20:00,37.95,37.95,37.94,37.95,10800.0,26.5111,26.5111,26.5041,26.5111,10800.0
2011-02-02 15:25:00,37.95,37.95,37.87,37.87,51000.0,26.5111,26.5111,26.4552,26.4552,51000.0
2011-02-02 15:30:00,37.88,37.91,37.85,37.91,33200.0,26.4622,26.4832,26.4413,26.4832,33200.0
2011-02-02 15:35:00,37.9,37.91,37.86,37.91,26500.0,26.4762,26.4832,26.4482,26.4832,26500.0
2011-02-02 15:40:00,37.91,37.92,37.87,37.88,36900.0,26.4832,26.4902,26.4552,26.4622,36900.0
2011-02-02 15:45:00,37.89,37.9,37.86,37.9,66100.0,26.4692,26.4762,26.4482,26.4762,66100.0
2011-02-02 15:50:00,37.89,37.91,37.85,37.86,77800.0,26.4692,26.4832,26.4413,26.4482,77800.0
2011-02-02 15:55:00,37.87,37.87,37.84,37.86,76100.0,26.4552,26.4552,26.4343,26.4482,76100.0
2011-02-03 09:30:00,37.77,37.77,37.59,37.59,79400.0,26.3854,26.3854,26.2596,26.2596,79400.0
2011-02-03 09:35:00,37.58,37.75,37.58,37.7,26400.0,26.2526,26.3714,26.2526,26.3365,26400.0
2011-02-03 09:40:00,37.71,37.74,37.67,37.7,19000.0,26.3434,26.3644,26.3155,26.3365,19000.0
2011-02-03 09:45:00,37.7,37.72,37.63,37.68,21700.0,26.3365,26.3504,26.2876,26.3225,21700.0
2011-02-03 09:50:00,37.68,37.72,37.66,37.69,13600.0,26.3225,26.3504,26.3085,26.3295,13600.0
2011-02-03 09:55:00,37.69,37.74,37.62,37.71,34600.0,26.3295,26.3644,26.2806,26.3434,34600.0
2011-02-03 10:00:00,37.72,37.8,37.71,37.73,27100.0,26.3504,26.4063,26.3434,26.3574,27100.0
2011-02-03 10:05:00,37.73,37.76,37.65,37.71,26800.0,26.3574,26.3784,26.3015,26.3434,26800.0
2011-02-03 10:10:00,37.71,37.71,37.58,37.6,30900.0,26.3434,26.3434,26.2526,26.2666,30900.0
2011-02-03 10:15:00,37.6,37.61,37.55,37.6,21000.0,26.2666,26.2736,26.2317,26.2666,21000.0
2011-02-03 10:20:00,37.6,37.62,37.53,37.62,16700.0,26.2666,26.2806,26.2177,26.2806,16700.0
2011-02-03 10:25:00,37.61,37.62,37.57,37.62,10900.0,26.2736,26.2806,26.2456,26.2806,10900.0
2011-02-03 10:30:00,37.62,37.63,37.52,37.57,23700.0,26.2806,26.2876,26.2107,26.2456,23700.0
2011-02-03 10:35:00,37.55,37.57,37.52,37.54,19100.0,26.2317,26.2456,26.2107,26.2247,19100.0
2011-02-03 10:40:00,37.54,37.55,37.5,37.53,23300.0,26.2247,26.2317,26.1967,26.2177,23300.0
2011-02-03 10:45:00,37.53,37.56,37.51,37.51,25000.0,26.2177,26.2387,26.2037,26.2037,25000.0
2011-02-03 10:50:00,37.51,37.56,37.51,37.55,17800.0,26.2037,26.2387,26.2037,26.2317,17800.0
2011-02-03 10:55:00,37.55,37.57,37.55,37.55,16400.0,26.2317,26.2456,26.2317,26.2317,16400.0
2011-02-03 11:00:00,37.55,37.56,37.5,37.5,19200.0,26.2317,26.2387,26.1967,26.1967,19200.0
2011-02-03 11:05:00,37.51,37.52,37.5,37.5,15800.0,26.2037,26.2107,26.1967,26.1967,15800.0
2011-02-03 11:10:00,37.5,37.52,37.5,37.52,27100.0,26.1967,26.2107,26.1967,26.2107,27100.0
2011-02-03 11:15:00,37.52,37.52,37.5,37.5,24300.0,26.2107,26.2107,26.1967,26.1967,24300.0
2011-02-03 11:20:00,37.5,37.56,37.49,37.54,21300.0,26.1967,26.2387,26.1898,26.2247,21300.0
2011-02-03 11:25:00,37.55,37.57,37.51,37.57,25600.0,26.2317,26.2456,26.2037,26.2456,25600.0
2011-02-03 11:30:00,37.57,37.58,37.55,37.57,19200.0,26.2456,26.2526,26.2317,26.2456,19200.0
2011-02-03 11:35:00,37.57,37.67,37.57,37.67,16100.0,26.2456,26.3155,26.2456,26.3155,16100.0
2011-02-03 11:40:00,37.67,37.68,37.65,37.68,14500.0,26.3155,26.3225,26.3015,26.3225,14500.0
2011-02-03 11:45:00,37.67,37.71,37.63,37.64,16800.0,26.3155,26.3434,26.2876,26.2945,16800.0
2011-02-03 11:50:00,37.64,37.66,37.64,37.65,7200.0,26.2945,26.3085,26.2945,26.3015,7200.0
2011-02-03 11:55:00,37.64,37.67,37.64,37.66,16100.0,26.2945,26.3155,26.2945,26.3085,16100.0
2011-02-03 12:00:00,37.67,37.67,37.65,37.66,28400.0,26.3155,26.3155,26.3015,26.3085,28400.0
2011-02-03 12:05:00,37.66,37.66,37.6,37.61,12400.0,26.3085,26.3085,26.2666,26.2736,12400.0
2011-02-03 12:10:00,37.61,37.62,37.6,37.62,7600.0,26.2736,26.2806,26.2666,26.2806,7600.0
2011-02-03 12:15:00,37.62,37.65,37.62,37.65,5800.0,26.2806,26.3015,26.2806,26.3015,5800.0
2011-02-03 12:20:00,37.64,37.65,37.64,37.65,2900.0,26.2945,26.3015,26.2945,26.3015,2900.0
2011-02-03 12:25:00,37.64,37.65,37.64,37.65,4900.0,26.2945,26.3015,26.2945,26.3015,4900.0
2011-02-03 12:30:00,37.65,37.65,37.63,37.63,13500.0,26.3015,26.3015,26.2876,26.2876,13500.0
2011-02-03 12:35:00,37.62,37.64,37.62,37.64,4700.0,26.2806,26.2945,26.2806,26.2945,4700.0
2011-02-03 12:40:00,37.64,37.65,37.62,37.64,12100.0,26.2945,26.3015,26.2806,26.2945,12100.0
2011-02-03 12:45:00,37.65,37.65,37.61,37.62,12300.0,26.3015,26.3015,26.2736,26.2806,12300.0
2011-02-03 12:50:00,37.62,37.65,37.61,37.65,7000.0,26.2806,26.3015,26.2736,26.3015,7000.0
2011-02-03 12:55:00,37.65,37.65,37.62,37.65,8300.0,26.3015,26.3015,26.2806,26.3015,8300.0
2011-02-03 13:00:00,37.65,37.65,37.63,37.65,13800.0,26.3015,26.3015,26.2876,26.3015,13800.0
2011-02-03 13:05:00,37.65,37.65,37.62,37.63,17600.0,26.3015,26.3015,26.2806,26.2876,17600.0
2011-02-03 13:10:00,37.63,37.64,37.63,37.63,5600.0,26.2876,26.2945,26.2876,26.2876,5600.0
2011-02-03 13:15:00,37.64,37.64,37.61,37.62,13700.0,26.2945,26.2945,26.2736,26.2806,13700.0
2011-02-03 13:20:00,37.62,37.64,37.62,37.64,6600.0,26.2806,26.2945,26.2806,26.2945,6600.0
2011-02-03 13:25:00,37.64,37.64,37.63,37.63,6000.0,26.2945,26.2945,26.2876,26.2876,6000.0
2011-02-03 13:30:00,37.64,37.65,37.63,37.65,9700.0,26.2945,26.3015,26.2876,26.3015,9700.0
2011-02-03 13:35:00,37.65,37.67,37.64,37.66,63200.0,26.3015,26.3155,26.2945,26.3085,63200.0
2011-02-03 13:40:00,37.66,37.67,37.65,37.66,56400.0,26.3085,26.3155,26.3015,26.3085,56400.0
2011-02-03 13:45:00,37.66,37.66,37.63,37.64,14900.0,26.3085,26.3085,26.2876,26.2945,14900.0
2011-02-03 13:50:00,37.64,37.64,37.63,37.64,6600.0,26.2945,26.2945,26.2876,26.2945,6600.0
2011-02-03 13:55:00,37.64,37.65,37.63,37.64,5800.0,26.2945,26.3015,26.2876,26.2945,5800.0
2011-02-03 14:00:00,37.64,37.66,37.63,37.66,17800.0,26.2945,26.3085,26.2876,26.3085,17800.0
2011-02-03 14:05:00,37.65,37.66,37.61,37.64,44400.0,26.3015,26.3085,26.2736,26.2945,44400.0
2011-02-03 14:10:00,37.63,37.66,37.63,37.65,20200.0,26.2876,26.3085,26.2876,26.3015,20200.0
2011-02-03 14:15:00,37.65,37.67,37.63,37.67,25200.0,26.3015,26.3155,26.2876,26.3155,25200.0
2011-02-03 14:20:00,37.66,37.68,37.66,37.68,7300.0,26.3085,26.3225,26.3085,26.3225,7300.0
2011-02-03 14:25:00,37.67,37.68,37.67,37.67,7600.0,26.3155,26.3225,26.3155,26.3155,7600.0
2011-02-03 14:30:00,37.68,37.68,37.64,37.65,25900.0,26.3225,26.3225,26.2945,26.3015,25900.0
2011-02-03 14:35:00,37.65,37.67,37.64,37.67,15200.0,26.3015,26.3155,26.2945,26.3155,15200.0
2011-02-03 14:40:00,37.66,37.69,37.66,37.69,17300.0,26.3085,26.3295,26.3085,26.3295,17300.0
2011-02-03 14:45:00,37.69,37.69,37.68,37.68,16900.0,26.3295,26.3295,26.3225,26.3225,16900.0
2011-02-03 14:50:00,37.68,37.73,37.68,37.73,10900.0,26.3225,26.3574,26.3225,26.3574,10900.0
2011-02-03 14:55:00,37.73,37.81,37.72,37.8,37900.0,26.3574,26.4133,26.3504,26.4063,37900.0
2011-02-03 15:00:00,37.8,37.84,37.79,37.81,31400.0,26.4063,26.4343,26.3993,26.4133,31400.0
2011-02-03 15:05:00,37.81,37.82,37.76,37.77,38600.0,26.4133,26.4203,26.3784,26.3854,38600.0
2011-02-03 15:10:00,37.77,37.77,37.74,37.75,20500.0,26.3854,26.3854,26.3644,26.3714,20500.0
2011-02-03 15:15:00,37.74,37.75,37.73,37.74,23200.0,26.3644,26.3714,26.3574,26.3644,23200.0
2011-02-03 15:20:00,37.74,37.74,37.73,37.74,30600.0,26.3644,26.3644,26.3574,26.3644,30600.0
2011-02-03 15:25:00,37.73,37.74,37.71,37.72,40500.0,26.3574,26.3644,26.3434,26.3504,40500.0
2011-02-03 15:30:00,37.72,37.72,37.66,37.68,73000.0,26.3504,26.3504,26.3085,26.3225,73000.0
2011-02-03 15:35:00,37.68,37.75,37.68,37.75,32600.0,26.3225,26.3714,26.3225,26.3714,32600.0
2011-02-03 15:40:00,37.75,37.75,37.74,37.74,36800.0,26.3714,26.3714,26.3644,26.3644,36800.0
2011-02-03 15:45:00,37.74,37.75,37.7,37.71,42300.0,26.3644,26.3714,26.3365,26.3434,42300.0
2011-02-03 15:50:00,37.72,37.75,37.71,37.74,37100.0,26.3504,26.3714,26.3434,26.3644,37100.0
2011-02-03 15:55:00,37.74,37.75,37.69,37.71,107800.0,26.3644,26.3714,26.3295,26.3434,107800.0
2011-02-04 09:30:00,37.79,37.97,37.78,37.96,48000.0,26.3993,26.5251,26.3923,26.5181,48000.0
2011-02-04 09:35:00,37.98,38.06,37.86,37.86,52100.0,26.5321,26.588,26.4482,26.4482,52100.0
2011-02-04 09:40:00,37.87,37.88,37.76,37.79,44900.0,26.4552,26.4622,26.3784,26.3993,44900.0
2011-02-04 09:45:00,37.79,37.79,37.62,37.63,79800.0,26.3993,26.3993,26.2806,26.2876,79800.0
2011-02-04 09:50:00,37.63,37.73,37.62,37.72,33600.0,26.2876,26.3574,26.2806,26.3504,33600.0
2011-02-04 09:55:00,37.73,37.73,37.63,37.64,21600.0,26.3574,26.3574,26.2876,26.2945,21600.0
2011-02-04 10:00:00,37.64,37.71,37.63,37.7,37300.0,26.2945,26.3434,26.2876,26.3365,37300.0
2011-02-04 10:05:00,37.7,37.71,37.64,37.66,26200.0,26.3365,26.3434,26.2945,26.3085,26200.0
2011-02-04 10:10:00,37.65,37.66,37.6,37.6,24200.0,26.3015,26.3085,26.2666,26.2666,24200.0
2011-02-04 10:15:00,37.6,37.63,37.57,37.61,24000.0,26.2666,26.2876,26.2456,26.2736,24000.0
2011-02-04 10:20:00,37.6,37.69,37.59,37.69,25700.0,26.2666,26.3295,26.2596,26.3295,25700.0
2011-02-04 10:25:00,37.7,37.7,37.65,37.69,18700.0,26.3365,26.3365,26.3015,26.3295,18700.0
2011-02-04 10:30:00,37.68,37.71,37.67,37.7,27400.0,26.3225,26.3434,26.3155,26.3365,27400.0
2011-02-04 10:35:00,37.7,37.71,37.67,37.67,20200.0,26.3365,26.3434,26.3155,26.3155,20200.0
2011-02-04 10:40:00,37.67,37.67,37.62,37.66,26200.0,26.3155,26.3155,26.2806,26.3085,26200.0
2011-02-04 10:45:00,37.66,37.73,37.66,37.73,26000.0,26.3085,26.3574,26.3085,26.3574,26000.0
2011-02-04 10:50:00,37.73,37.74,37.63,37.63,43100.0,26.3574,26.3644,26.2876,26.2876,43100.0
2011-02-04 10:55:00,37.62,37.71,37.61,37.7,17900.0,26.2806,26.3434,26.2736,26.3365,17900.0
2011-02-04 11:00:00,37.69,37.72,37.61,37.61,31600.0,26.3295,26.3504,26.2736,26.2736,31600.0
2011-02-04 11:05:00,37.61,37.69,37.6,37.67,15700.0,26.2736,26.3295,26.2666,26.3155,15700.0
2011-02-04 11:10:00,37.67,37.7,37.65,37.7,10900.0,26.3155,26.3365,26.3015,26.3365,10900.0
2011-02-04 11:15:00,37.69,37.71,37.66,37.7,12800.0,26.3295,26.3434,26.3085,26.3365,12800.0
2011-02-04 11:20:00,37.7,37.71,37.67,37.67,8800.0,26.3365,26.3434,26.3155,26.3155,8800.0
2011-02-04 11:25:00,37.67,37.67,37.6,37.61,10800.0,26.3155,26.3155,26.2666,26.2736,10800.0
2011-02-04 11:30:00,37.62,37.66,37.6,37.65,16700.0,26.2806,26.3085,26.2666,26.3015,16700.0
2011-02-04 11:35:00,37.66,37.68,37.63,37.63,15800.0,26.3085,26.3225,26.2876,26.2876,15800.0
2011-02-04 11:40:00,37.63,37.66,37.63,37.65,10100.0,26.2876,26.3085,26.2876,26.3015,10100.0
2011-02-04 11:45:00,37.66,37.66,37.63,37.64,7900.0,26.3085,26.3085,26.2876,26.2945,7900.0
2011-02-04 11:50:00,37.64,37.64,37.63,37.64,5000.0,26.2945,26.2945,26.2876,26.2945,5000.0
2011-02-04 11:55:00,37.63,37.64,37.6,37.64,14900.0,26.2876,26.2945,26.2666,26.2945,14900.0
2011-02-04 12:00:00,37.64,37.67,37.64,37.66,10400.0,26.2945,26.3155,26.2945,26.3085,10400.0
2011-02-04 12:05:00,37.66,37.66,37.64,37.64,17000.0,26.3085,26.3085,26.2945,26.2945,17000.0
2011-02-04 12:10:00,37.63,37.65,37.57,37.59,13400.0,26.2876,26.3015,26.2456,26.2596,13400.0
2011-02-04 12:15:00,37.58,37.62,37.58,37.62,15200.0,26.2526,26.2806,26.2526,26.2806,15200.0
2011-02-04 12:20:00,37.62,37.65,37.62,37.65,16700.0,26.2806,26.3015,26.2806,26.3015,16700.0
2011-02-04 12:25:00,37.65,37.65,37.61,37.62,22800.0,26.3015,26.3015,26.2736,26.2806,22800.0
2011-02-04 12:30:00,37.62,37.66,37.62,37.65,31000.0,26.2806,26.3085,26.2806,26.3015,31000.0
2011-02-04 12:35:00,37.65,37.65,37.64,37.65,23200.0,26.3015,26.3015,26.2945,26.3015,23200.0
2011-02-04 12:40:00,37.65,37.65,37.64,37.65,10300.0,26.3015,26.3015,26.2945,26.3015,10300.0
2011-02-04 12:45:00,37.65,37.66,37.64,37.65,15700.0,26.3015,26.3085,26.2945,26.3015,15700.0
2011-02-04 12:50:00,37.65,37.65,37.64,37.65,12600.0,26.3015,26.3015,26.2945,26.3015,12600.0
2011-02-04 12:55:00,37.65,37.69,37.65,37.69,48700.0,26.3015,26.3295,26.3015,26.3295,48700.0
2011-02-04 13:00:00,37.69,37.71,37.69,37.7,7500.0,26.3295,26.3434,26.3295,26.3365,7500.0
2011-02-04 13:05:00,37.7,37.71,37.69,37.7,8800.0,26.3365,26.3434,26.3295,26.3365,8800.0
2011-02-04 13:10:00,37.7,37.71,37.69,37.7,11400.0,26.3365,26.3434,26.3295,26.3365,11400.0
2011-02-04 13:15:00,37.7,37.72,37.68,37.68,13700.0,26.3365,26.3504,26.3225,26.3225,13700.0
2011-02-04 13:20:00,37.68,37.72,37.68,37.71,15100.0,26.3225,26.3504,26.3225,26.3434,15100.0
2011-02-04 13:25:00,37.71,37.73,37.71,37.73,13000.0,26.3434,26.3574,26.3434,26.3574,13000.0
2011-02-04 13:30:00,37.73,37.73,37.72,37.72,15400.0,26.3574,26.3574,26.3504,26.3504,15400.0
2011-02-04 13:35:00,37.73,37.73,37.71,37.72,11600.0,26.3574,26.3574,26.3434,26.3504,11600.0
2011-02-04 13:40:00,37.71,37.72,37.71,37.71,7500.0,26.3434,26.3504,26.3434,26.3434,7500.0
2011-02-04 13:45:00,37.71,37.72,37.7,37.7,13900.0,26.3434,26.3504,26.3365,26.3365,13900.0
2011-02-04 13:50:00,37.7,37.71,37.7,37.71,15500.0,26.3365,26.3434,26.3365,26.3434,15500.0
2011-02-04 13:55:00,37.71,37.74,37.71,37.73,16900.0,26.3434,26.3644,26.3434,26.3574,16900.0
2011-02-04 14:00:00,37.74,37.74,37.7,37.7,20900.0,26.3644,26.3644,26.3365,26.3365,20900.0
2011-02-04 14:05:00,37.69,37.7,37.69,37.7,11700.0,26.3295,26.3365,26.3295,26.3365,11700.0
2011-02-04 14:10:00,37.69,37.7,37.69,37.7,19300.0,26.3295,26.3365,26.3295,26.3365,19300.0
2011-02-04 14:15:00,37.7,37.74,37.7,37.74,8000.0,26.3365,26.3644,26.3365,26.3644,8000.0
2011-02-04 14:20:00,37.73,37.74,37.73,37.73,12200.0,26.3574,26.3644,26.3574,26.3574,12200.0
2011-02-04 14:25:00,37.73,37.75,37.71,37.72,33900.0,26.3574,26.3714,26.3434,26.3504,33900.0
2011-02-04 14:30:00,37.71,37.72,37.71,37.72,12700.0,26.3434,26.3504,26.3434,26.3504,12700.0
2011-02-04 14:35:00,37.72,37.72,37.71,37.72,11500.0,26.3504,26.3504,26.3434,26.3504,11500.0
2011-02-04 14:40:00,37.71,37.72,37.68,37.68,34400.0,26.3434,26.3504,26.3225,26.3225,34400.0
2011-02-04 14:45:00,37.68,37.73,37.68,37.72,33100.0,26.3225,26.3574,26.3225,26.3504,33100.0
2011-02-04 14:50:00,37.72,37.73,37.71,37.71,20900.0,26.3504,26.3574,26.3434,26.3434,20900.0
2011-02-04 14:55:00,37.72,37.72,37.71,37.71,22900.0,26.3504,26.3504,26.3434,26.3434,22900.0
2011-02-04 15:00:00,37.72,37.75,37.71,37.75,39400.0,26.3504,26.3714,26.3434,26.3714,39400.0
2011-02-04 15:05:00,37.75,37.77,37.74,37.77,20300.0,26.3714,26.3854,26.3644,26.3854,20300.0
2011-02-04 15:10:00,37.76,37.79,37.76,37.78,21600.0,26.3784,26.3993,26.3784,26.3923,21600.0
2011-02-04 15:15:00,37.79,37.79,37.76,37.77,23800.0,26.3993,26.3993,26.3784,26.3854,23800.0
2011-02-04 15:20:00,37.76,37.77,37.74,37.75,27500.0,26.3784,26.3854,26.3644,26.3714,27500.0
2011-02-04 15:25:00,37.75,37.75,37.73,37.73,20000.0,26.3714,26.3714,26.3574,26.3574,20000.0
2011-02-04 15:30:00,37.74,37.76,37.73,37.75,33400.0,26.3644,26.3784,26.3574,26.3714,33400.0
2011-02-04 15:35:00,37.76,37.76,37.73,37.73,30200.0,26.3784,26.3784,26.3574,26.3574,30200.0
2011-02-04 15:40:00,37.73,37.73,37.69,37.71,51500.0,26.3574,26.3574,26.3295,26.3434,51500.0
2011-02-04 15:45:00,37.72,37.76,37.72,37.74,86500.0,26.3504,26.3784,26.3504,26.3644,86500.0
2011-02-04 15:50:00,37.74,37.74,37.67,37.68,106000.0,26.3644,26.3644,26.3155,26.3225,106000.0
2011-02-04 15:55:00,37.67,37.71,37.67,37.7,56300.0,26.3155,26.3434,26.3155,26.3365,56300.0
2011-02-07 09:30:00,37.76,37.99,37.75,37.97,78200.0,26.3784,26.5391,26.3714,26.5251,78200.0
2011-02-07 09:35:00,37.98,38.06,37.98,38.05,35000.0,26.5321,26.588,26.5321,26.581,35000.0
2011-02-07 09:40:00,38.05,38.08,38.02,38.03,27100.0,26.581,26.6019,26.56,26.567,27100.0
2011-02-07 09:45:00,38.04,38.07,38.03,38.04,40900.0,26.574,26.5949,26.567,26.574,40900.0
2011-02-07 09:50:00,38.04,38.05,38.03,38.04,16300.0,26.574,26.581,26.567,26.574,16300.0
2011-02-07 09:55:00,38.04,38.05,38.03,38.03,31700.0,26.574,26.581,26.567,26.567,31700.0
2011-02-07 10:00:00,38.03,38.04,37.94,37.95,77200.0,26.567,26.574,26.5041,26.5111,77200.0
2011-02-07 10:05:00,37.94,37.95,37.89,37.9,42200.0,26.5041,26.5111,26.4692,26.4762,42200.0
2011-02-07 10:10:00,37.9,37.91,37.89,37.9,28200.0,26.4762,26.4832,26.4692,26.4762,28200.0
2011-02-07 10:15:00,37.9,37.92,37.89,37.9,38600.0,26.4762,26.4902,26.4692,26.4762,38600.0
2011-02-07 10:20:00,37.9,37.94,37.89,37.92,24700.0,26.4762,26.5041,26.4692,26.4902,24700.0
2011-02-07 10:25:00,37.93,37.94,37.89,37.89,52500.0,26.4971,26.5041,26.4692,26.4692,52500.0
2011-02-07 10:30:00,37.89,37.9,37.89,37.9,18100.0,26.4692,26.4762,26.4692,26.4762,18100.0
2011-02-07 10:35:00,37.9,37.93,37.89,37.93,32600.0,26.4762,26.4971,26.4692,26.4971,32600.0
2011-02-07 10:40:00,37.94,37.97,37.92,37.92,18800.0,26.5041,26.5251,26.4902,26.4902,18800.0
2011-02-07 10:45:00,37.92,37.92,37.89,37.9,26200.0,26.4902,26.4902,26.4692,26.4762,26200.0
2011-02-07 10:50:00,37.9,37.9,37.89,37.9,6800.0,26.4762,26.4762,26.4692,26.4762,6800.0
2011-02-07 10:55:00,37.9,37.91,37.89,37.91,34400.0,26.4762,26.4832,26.4692,26.4832,34400.0
2011-02-07 11:00:00,37.91,37.93,37.9,37.9,34400.0,26.4832,26.4971,26.4762,26.4762,34400.0
2011-02-07 11:05:00,37.9,37.95,37.9,37.95,33000.0,26.4762,26.5111,26.4762,26.5111,33000.0
2011-02-07 11:10:00,37.95,37.99,37.95,37.95,25900.0,26.5111,26.5391,26.5111,26.5111,25900.0
2011-02-07 11:15:00,37.95,37.96,37.89,37.9,64600.0,26.5111,26.5181,26.4692,26.4762,64600.0
2011-02-07 11:20:00,37.91,37.93,37.9,37.9,10600.0,26.4832,26.4971,26.4762,26.4762,10600.0
2011-02-07 11:25:00,37.9,37.94,37.9,37.94,7300.0,26.4762,26.5041,26.4762,26.5041,7300.0
2011-02-07 11:30:00,37.93,37.99,37.93,37.99,12900.0,26.4971,26.5391,26.4971,26.5391,12900.0
2011-02-07 11:35:00,37.99,38.0,37.96,37.97,16400.0,26.5391,26.546,26.5181,26.5251,16400.0
2011-02-07 11:40:00,37.97,37.99,37.95,37.96,11900.0,26.5251,26.5391,26.5111,26.5181,11900.0
2011-02-07 11:45:00,37.95,37.96,37.95,37.95,5000.0,26.5111,26.5181,26.5111,26.5111,5000.0
2011-02-07 11:50:00,37.95,37.97,37.95,37.96,10100.0,26.5111,26.5251,26.5111,26.5181,10100.0
2011-02-07 11:55:00,37.97,37.97,37.96,37.97,5600.0,26.5251,26.5251,26.5181,26.5251,5600.0
2011-02-07 12:00:00,37.97,37.97,37.92,37.94,21500.0,26.5251,26.5251,26.4902,26.5041,21500.0
2011-02-07 12:05:00,37.95,37.95,37.94,37.95,20100.0,26.5111,26.5111,26.5041,26.5111,20100.0
2011-02-07 12:10:00,37.94,37.95,37.94,37.95,10300.0,26.5041,26.5111,26.5041,26.5111,10300.0
2011-02-07 12:15:00,37.94,37.95,37.94,37.95,15200.0,26.5041,26.5111,26.5041,26.5111,15200.0
2011-02-07 12:20:00,37.95,37.95,37.94,37.94,15200.0,26.5111,26.5111,26.5041,26.5041,15200.0
2011-02-07 12:25:00,37.95,37.95,37.92,37.92,20200.0,26.5111,26.5111,26.4902,26.4902,20200.0
2011-02-07 12:30:00,37.93,37.93,37.92,37.92,4300.0,26.4971,26.4971,26.4902,26.4902,4300.0
2011-02-07 12:35:00,37.92,37.93,37.92,37.92,8100.0,26.4902,26.4971,26.4902,26.4902,8100.0
2011-02-07 12:40:00,37.93,37.93,37.92,37.92,4700.0,26.4971,26.4971,26.4902,26.4902,4700.0
2011-02-07 12:45:00,37.93,37.93,37.92,37.92,11100.0,26.4971,26.4971,26.4902,26.4902,11100.0
2011-02-07 12:50:00,37.93,37.93,37.91,37.91,39800.0,26.4971,26.4971,26.4832,26.4832,39800.0
2011-02-07 12:55:00,37.91,37.93,37.9,37.9,45400.0,26.4832,26.4971,26.4762,26.4762,45400.0
2011-02-07 13:00:00,37.91,37.92,37.9,37.91,13800.0,26.4832,26.4902,26.4762,26.4832,13800.0
2011-02-07 13:05:00,37.92,37.92,37.91,37.91,14300.0,26.4902,26.4902,26.4832,26.4832,14300.0
2011-02-07 13:10:00,37.92,37.92,37.91,37.92,5500.0,26.4902,26.4902,26.4832,26.4902,5500.0
2011-02-07 13:15:00,37.92,37.92,37.9,37.9,10300.0,26.4902,26.4902,26.4762,26.4762,10300.0
2011-02-07 13:20:00,37.9,37.92,37.9,37.92,6600.0,26.4762,26.4902,26.4762,26.4902,6600.0
2011-02-07 13:25:00,37.92,37.93,37.91,37.91,23400.0,26.4902,26.4971,26.4832,26.4832,23400.0
2011-02-07 13:30:00,37.92,37.93,37.91,37.92,18900.0,26.4902,26.4971,26.4832,26.4902,18900.0
2011-02-07 13:35:00,37.92,37.92,37.88,37.88,9800.0,26.4902,26.4902,26.4622,26.4622,9800.0
2011-02-07 13:40:00,37.89,37.92,37.89,37.92,12100.0,26.4692,26.4902,26.4692,26.4902,12100.0
2011-02-07 13:45:00,37.92,37.92,37.91,37.91,10900.0,26.4902,26.4902,26.4832,26.4832,10900.0
2011-02-07 13:50:00,37.92,37.92,37.91,37.92,4400.0,26.4902,26.4902,26.4832,26.4902,4400.0
2011-02-07 13:55:00,37.92,37.92,37.91,37.92,10900.0,26.4902,26.4902,26.4832,26.4902,10900.0
2011-02-07 14:00:00,37.92,37.92,37.91,37.91,14900.0,26.4902,26.4902,26.4832,26.4832,14900.0
2011-02-07 14:05:00,37.91,37.92,37.91,37.91,4300.0,26.4832,26.4902,26.4832,26.4832,4300.0
2011-02-07 14:10:00,37.92,37.92,37.91,37.91,17100.0,26.4902,26.4902,26.4832,26.4832,17100.0
2011-02-07 14:15:00,37.92,37.92,37.91,37.92,8200.0,26.4902,26.4902,26.4832,26.4902,8200.0
2011-02-07 14:20:00,37.91,37.93,37.91,37.93,5500.0,26.4832,26.4971,26.4832,26.4971,5500.0
2011-02-07 14:25:00,37.93,37.95,37.93,37.95,5200.0,26.4971,26.5111,26.4971,26.5111,5200.0
2011-02-07 14:30:00,37.95,37.97,37.95,37.96,10400.0,26.5111,26.5251,26.5111,26.5181,10400.0
2011-02-07 14:35:00,37.97,37.97,37.96,37.97,4400.0,26.5251,26.5251,26.5181,26.5251,4400.0
2011-02-07 14:40:00,37.97,38.04,37.96,38.04,38500.0,26.5251,26.574,26.5181,26.574,38500.0
2011-02-07 14:45:00,38.03,38.04,38.0,38.0,28400.0,26.567,26.574,26.546,26.546,28400.0
2011-02-07 14:50:00,38.0,38.01,37.98,37.98,5800.0,26.546,26.553,26.5321,26.5321,5800.0
2011-02-07 14:55:00,37.98,38.03,37.98,38.03,22300.0,26.5321,26.567,26.5321,26.567,22300.0
2011-02-07 15:00:00,38.03,38.04,38.01,38.01,18300.0,26.567,26.574,26.553,26.553,18300.0
2011-02-07 15:05:00,38.01,38.02,37.99,38.0,16300.0,26.553,26.56,26.5391,26.546,16300.0
2011-02-07 15:10:00,37.99,38.0,37.95,37.95,26400.0,26.5391,26.546,26.5111,26.5111,26400.0
2011-02-07 15:15:00,37.96,37.99,37.96,37.98,11400.0,26.5181,26.5391,26.5181,26.5321,11400.0
2011-02-07 15:20:00,37.99,37.99,37.98,37.99,7800.0,26.5391,26.5391,26.5321,26.5391,7800.0
2011-02-07 15:25:00,37.99,38.02,37.98,38.01,69400.0,26.5391,26.56,26.5321,26.553,69400.0
2011-02-07 15:30:00,38.01,38.01,37.99,37.99,30100.0,26.553,26.553,26.5391,26.5391,30100.0
2011-02-07 15:35:00,38.0,38.0,37.98,37.99,16500.0,26.546,26.546,26.5321,26.5391,16500.0
2011-02-07 15:40:00,38.0,38.01,37.97,38.01,22400.0,26.546,26.553,26.5251,26.553,22400.0
2011-02-07 15:45:00,38.01,38.07,38.01,38.07,39900.0,26.553,26.5949,26.553,26.5949,39900.0
2011-02-07 15:50:00,38.07,38.08,38.03,38.04,42700.0,26.5949,26.6019,26.567,26.574,42700.0
2011-02-07 15:55:00,38.03,38.05,38.02,38.02,69100.0,26.567,26.581,26.56,26.56,69100.0
2011-02-08 09:30:00,38.09,38.1,38.0,38.09,33300.0,26.6089,26.6159,26.546,26.6089,33300.0
2011-02-08 09:35:00,38.1,38.14,38.06,38.08,24400.0,26.6159,26.6438,26.588,26.6019,24400.0
2011-02-08 09:40:00,38.08,38.09,38.02,38.06,17000.0,26.6019,26.6089,26.56,26.588,17000.0
2011-02-08 09:45:00,38.07,38.07,38.02,38.06,10300.0,26.5949,26.5949,26.56,26.588,10300.0
2011-02-08 09:50:00,38.05,38.09,38.05,38.09,22500.0,26.581,26.6089,26.581,26.6089,22500.0
2011-02-08 09:55:00,38.09,38.09,38.06,38.07,12900.0,26.6089,26.6089,26.588,26.5949,12900.0
2011-02-08 10:00:00,38.08,38.11,38.07,38.1,21400.0,26.6019,26.6229,26.5949,26.6159,21400.0
2011-02-08 10:05:00,38.1,38.1,38.04,38.06,20700.0,26.6159,26.6159,26.574,26.588,20700.0
2011-02-08 10:10:00,38.06,38.07,38.03,38.06,14900.0,26.588,26.5949,26.567,26.588,14900.0
2011-02-08 10:15:00,38.06,38.11,38.05,38.11,14700.0,26.588,26.6229,26.581,26.6229,14700.0
2011-02-08 10:20:00,38.11,38.11,38.07,38.08,13200.0,26.6229,26.6229,26.5949,26.6019,13200.0
2011-02-08 10:25:00,38.07,38.08,38.03,38.05,38600.0,26.5949,26.6019,26.567,26.581,38600.0
2011-02-08 10:30:00,38.04,38.06,38.04,38.06,10400.0,26.574,26.588,26.574,26.588,10400.0
2011-02-08 10:35:00,38.06,38.07,38.03,38.04,43900.0,26.588,26.5949,26.567,26.574,43900.0
2011-02-08 10:40:00,38.03,38.07,38.03,38.05,22400.0,26.567,26.5949,26.567,26.581,22400.0
2011-02-08 10:45:00,38.05,38.06,38.01,38.02,34300.0,26.581,26.588,26.553,26.56,34300.0
2011-02-08 10:50:00,38.02,38.04,37.98,37.98,42000.0,26.56,26.574,26.5321,26.5321,42000.0
2011-02-08 10:55:00,37.97,37.99,37.96,37.97,14800.0,26.5251,26.5391,26.5181,26.5251,14800.0
2011-02-08 11:00:00,37.97,38.0,37.95,37.95,9700.0,26.5251,26.546,26.5111,26.5111,9700.0
2011-02-08 11:05:00,37.95,38.0,37.92,38.0,26400.0,26.5111,26.546,26.4902,26.546,26400.0
2011-02-08 11:10:00,38.0,38.04,38.0,38.03,6000.0,26.546,26.574,26.546,26.567,6000.0
2011-02-08 11:15:00,38.03,38.03,37.99,37.99,15800.0,26.567,26.567,26.5391,26.5391,15800.0
2011-02-08 11:20:00,37.98,37.99,37.96,37.98,8100.0,26.5321,26.5391,26.5181,26.5321,8100.0
2011-02-08 11:25:00,37.99,37.99,37.97,37.97,3200.0,26.5391,26.5391,26.5251,26.5251,3200.0
2011-02-08 11:30:00,37.98,38.12,37.98,38.08,126800.0,26.5321,26.6299,26.5321,26.6019,126800.0
2011-02-08 11:35:00,38.08,38.1,38.07,38.09,11500.0,26.6019,26.6159,26.5949,26.6089,11500.0
2011-02-08 11:40:00,38.09,38.11,38.09,38.09,10300.0,26.6089,26.6229,26.6089,26.6089,10300.0
2011-02-08 11:45:00,38.09,38.09,38.07,38.08,13300.0,26.6089,26.6089,26.5949,26.6019,13300.0
2011-02-08 11:50:00,38.07,38.08,38.05,38.05,9700.0,26.5949,26.6019,26.581,26.581,9700.0
2011-02-08 11:55:00,38.06,38.06,38.04,38.04,12800.0,26.588,26.588,26.574,26.574,12800.0
2011-02-08 12:00:00,38.04,38.05,38.03,38.04,16500.0,26.574,26.581,26.567,26.574,16500.0
2011-02-08 12:05:00,38.03,38.03,38.01,38.02,5700.0,26.567,26.567,26.553,26.56,5700.0
2011-02-08 12:10:00,38.01,38.02,38.0,38.01,12700.0,26.553,26.56,26.546,26.553,12700.0
2011-02-08 12:15:00,38.01,38.05,38.0,38.05,11100.0,26.553,26.581,26.546,26.581,11100.0
2011-02-08 12:20:00,38.05,38.05,38.05,38.05,2200.0,26.581,26.581,26.581,26.581,2200.0
2011-02-08 12:25:00,38.05,38.05,38.04,38.04,18400.0,26.581,26.581,26.574,26.574,18400.0
2011-02-08 12:30:00,38.05,38.06,38.04,38.04,16400.0,26.581,26.588,26.574,26.574,16400.0
2011-02-08 12:35:00,38.04,38.05,38.02,38.02,13300.0,26.574,26.581,26.56,26.56,13300.0
2011-02-08 12:40:00,38.02,38.03,38.02,38.02,11900.0,26.56,26.567,26.56,26.56,11900.0
2011-02-08 12:45:00,38.02,38.03,38.02,38.02,6300.0,26.56,26.567,26.56,26.56,6300.0
2011-02-08 12:50:00,38.02,38.03,38.0,38.0,24400.0,26.56,26.567,26.546,26.546,24400.0
2011-02-08 12:55:00,37.99,38.0,37.98,37.98,8700.0,26.5391,26.546,26.5321,26.5321,8700.0
2011-02-08 13:00:00,37.99,38.0,37.99,38.0,4000.0,26.5391,26.546,26.5391,26.546,4000.0
2011-02-08 13:05:00,38.0,38.0,37.99,37.99,5300.0,26.546,26.546,26.5391,26.5391,5300.0
2011-02-08 13:10:00,38.0,38.01,37.99,38.0,24600.0,26.546,26.553,26.5391,26.546,24600.0
2011-02-08 13:15:00,37.99,38.0,37.99,38.0,18300.0,26.5391,26.546,26.5391,26.546,18300.0
2011-02-08 13:20:00,38.0,38.03,37.99,38.03,29700.0,26.546,26.567,26.5391,26.567,29700.0
2011-02-08 13:25:00,38.03,38.03,38.0,38.0,16600.0,26.567,26.567,26.546,26.546,16600.0
2011-02-08 13:30:00,37.99,38.01,37.99,38.0,26300.0,26.5391,26.553,26.5391,26.546,26300.0
2011-02-08 13:35:00,38.01,38.01,37.99,37.99,23100.0,26.553,26.553,26.5391,26.5391,23100.0
2011-02-08 13:40:00,38.0,38.01,38.0,38.01,21100.0,26.546,26.553,26.546,26.553,21100.0
2011-02-08 13:45:00,38.0,38.03,37.99,38.02,12100.0,26.546,26.567,26.5391,26.56,12100.0
2011-02-08 13:50:00,38.02,38.03,38.02,38.02,4700.0,26.56,26.567,26.56,26.56,4700.0
2011-02-08 13:55:00,38.03,38.03,38.02,38.02,6400.0,26.567,26.567,26.56,26.56,6400.0
2011-02-08 14:00:00,38.02,38.03,38.02,38.03,5600.0,26.56,26.567,26.56,26.567,5600.0
2011-02-08 14:05:00,38.03,38.07,38.02,38.06,12000.0,26.567,26.5949,26.56,26.588,12000.0
2011-02-08 14:10:00,38.06,38.07,38.05,38.05,8500.0,26.588,26.5949,26.581,26.581,8500.0
2011-02-08 14:15:00,38.05,38.06,38.04,38.05,11000.0,26.581,26.588,26.574,26.581,11000.0
2011-02-08 14:20:00,38.04,38.05,38.04,38.05,7700.0,26.574,26.581,26.574,26.581,7700.0
2011-02-08 14:25:00,38.04,38.05,38.02,38.02,9600.0,26.574,26.581,26.56,26.56,9600.0
2011-02-08 14:30:00,38.02,38.03,38.02,38.02,8200.0,26.56,26.567,26.56,26.56,8200.0
2011-02-08 14:35:00,38.02,38.03,38.02,38.03,8900.0,26.56,26.567,26.56,26.567,8900.0
2011-02-08 14:40:00,38.02,38.03,38.02,38.02,15700.0,26.56,26.567,26.56,26.56,15700.0
2011-02-08 14:45:00,38.02,38.03,38.02,38.02,16800.0,26.56,26.567,26.56,26.56,16800.0
2011-02-08 14:50:00,38.02,38.02,38.01,38.01,26000.0,26.56,26.56,26.553,26.553,26000.0
2011-02-08 14:55:00,38.02,38.02,37.99,38.01,17500.0,26.56,26.56,26.5391,26.553,17500.0
2011-02-08 15:00:00,38.02,38.02,38.0,38.0,10300.0,26.56,26.56,26.546,26.546,10300.0
2011-02-08 15:05:00,38.01,38.08,38.0,38.08,21900.0,26.553,26.6019,26.546,26.6019,21900.0
2011-02-08 15:10:00,38.08,38.08,38.05,38.05,32600.0,26.6019,26.6019,26.581,26.581,32600.0
2011-02-08 15:15:00,38.05,38.06,38.05,38.05,12300.0,26.581,26.588,26.581,26.581,12300.0
2011-02-08 15:20:00,38.05,38.06,38.05,38.05,16200.0,26.581,26.588,26.581,26.581,16200.0
2011-02-08 15:25:00,38.06,38.06,38.05,38.06,16900.0,26.588,26.588,26.581,26.588,16900.0
2011-02-08 15:30:00,38.05,38.11,38.05,38.11,43600.0,26.581,26.6229,26.581,26.6229,43600.0
2011-02-08 15:35:00,38.11,38.11,38.09,38.09,18700.0,26.6229,26.6229,26.6089,26.6089,18700.0
2011-02-08 15:40:00,38.09,38.1,38.09,38.1,20600.0,26.6089,26.6159,26.6089,26.6159,20600.0
2011-02-08 15:45:00,38.09,38.11,38.08,38.1,85400.0,26.6089,26.6229,26.6019,26.6159,85400.0
2011-02-08 15:50:00,38.1,38.1,38.09,38.09,28500.0,26.6159,26.6159,26.6089,26.6089,28500.0
2011-02-08 15:55:00,38.1,38.1,38.05,38.06,167800.0,26.6159,26.6159,26.581,26.588,167800.0
2011-02-09 09:30:00,38.0,38.16,38.0,38.13,34600.0,26.546,26.6578,26.546,26.6369,34600.0
2011-02-09 09:35:00,38.13,38.21,38.11,38.17,50100.0,26.6369,26.6927,26.6229,26.6648,50100.0
2011-02-09 09:40:00,38.19,38.21,38.1,38.14,28700.0,26.6788,26.6927,26.6159,26.6438,28700.0
2011-02-09 09:45:00,38.14,38.14,38.06,38.06,24600.0,26.6438,26.6438,26.588,26.588,24600.0
2011-02-09 09:50:00,38.06,38.07,37.99,38.01,18500.0,26.588,26.5949,26.5391,26.553,18500.0
2011-02-09 09:55:00,38.01,38.02,38.01,38.02,7800.0,26.553,26.56,26.553,26.56,7800.0
2011-02-09 10:00:00,38.02,38.1,38.02,38.09,14400.0,26.56,26.6159,26.56,26.6089,14400.0
2011-02-09 10:05:00,38.09,38.11,38.08,38.1,18600.0,26.6089,26.6229,26.6019,26.6159,18600.0
2011-02-09 10:10:00,38.1,38.1,38.04,38.04,19800.0,26.6159,26.6159,26.574,26.574,19800.0
2011-02-09 10:15:00,38.04,38.06,38.04,38.06,27300.0,26.574,26.588,26.574,26.588,27300.0
2011-02-09 10:20:00,38.05,38.1,38.05,38.05,14400.0,26.581,26.6159,26.581,26.581,14400.0
2011-02-09 10:25:00,38.05,38.06,38.02,38.04,13200.0,26.581,26.588,26.56,26.574,13200.0
2011-02-09 10:30:00,38.04,38.07,38.03,38.06,55900.0,26.574,26.5949,26.567,26.588,55900.0
2011-02-09 10:35:00,38.07,38.08,38.06,38.07,9300.0,26.5949,26.6019,26.588,26.5949,9300.0
2011-02-09 10:40:00,38.06,38.1,38.06,38.09,8200.0,26.588,26.6159,26.588,26.6089,8200.0
2011-02-09 10:45:00,38.09,38.12,38.09,38.1,9200.0,26.6089,26.6299,26.6089,26.6159,9200.0
2011-02-09 10:50:00,38.11,38.12,38.07,38.07,28600.0,26.6229,26.6299,26.5949,26.5949,28600.0
2011-02-09 10:55:00,38.08,38.08,38.07,38.07,19200.0,26.6019,26.6019,26.5949,26.5949,19200.0
2011-02-09 11:00:00,38.08,38.12,38.07,38.12,19600.0,26.6019,26.6299,26.5949,26.6299,19600.0
2011-02-09 11:05:00,38.11,38.13,38.11,38.13,7500.0,26.6229,26.6369,26.6229,26.6369,7500.0
2011-02-09 11:10:00,38.12,38.13,38.11,38.12,8900.0,26.6299,26.6369,26.6229,26.6299,8900.0
2011-02-09 11:15:00,38.12,38.14,38.09,38.11,33800.0,26.6299,26.6438,26.6089,26.6229,33800.0
2011-02-09 11:20:00,38.11,38.12,38.09,38.11,56100.0,26.6229,26.6299,26.6089,26.6229,56100.0
2011-02-09 11:25:00,38.11,38.11,38.06,38.07,34300.0,26.6229,26.6229,26.588,26.5949,34300.0
2011-02-09 11:30:00,38.07,38.09,38.04,38.08,19000.0,26.5949,26.6089,26.574,26.6019,19000.0
2011-02-09 11:35:00,38.09,38.12,38.09,38.1,16900.0,26.6089,26.6299,26.6089,26.6159,16900.0
2011-02-09 11:40:00,38.09,38.1,38.09,38.09,11600.0,26.6089,26.6159,26.6089,26.6089,11600.0
2011-02-09 11:45:00,38.09,38.1,38.09,38.09,10200.0,26.6089,26.6159,26.6089,26.6089,10200.0
2011-02-09 11:50:00,38.09,38.12,38.08,38.12,16000.0,26.6089,26.6299,26.6019,26.6299,16000.0
2011-02-09 11:55:00,38.11,38.14,38.09,38.12,18700.0,26.6229,26.6438,26.6089,26.6299,18700.0
2011-02-09 12:00:00,38.12,38.15,38.09,38.14,27100.0,26.6299,26.6508,26.6089,26.6438,27100.0
2011-02-09 12:05:00,38.14,38.15,38.13,38.13,14700.0,26.6438,26.6508,26.6369,26.6369,14700.0
2011-02-09 12:10:00,38.14,38.14,38.11,38.12,7800.0,26.6438,26.6438,26.6229,26.6299,7800.0
2011-02-09 12:15:00,38.12,38.13,38.11,38.13,20800.0,26.6299,26.6369,26.6229,26.6369,20800.0
2011-02-09 12:20:00,38.12,38.15,38.12,38.14,13500.0,26.6299,26.6508,26.6299,26.6438,13500.0
2011-02-09 12:25:00,38.14,38.15,38.12,38.12,6100.0,26.6438,26.6508,26.6299,26.6299,6100.0
2011-02-09 12:30:00,38.12,38.13,38.11,38.12,20800.0,26.6299,26.6369,26.6229,26.6299,20800.0
2011-02-09 12:35:00,38.12,38.13,38.1,38.1,8600.0,26.6299,26.6369,26.6159,26.6159,8600.0
2011-02-09 12:40:00,38.1,38.11,38.09,38.09,48400.0,26.6159,26.6229,26.6089,26.6089,48400.0
2011-02-09 12:45:00,38.09,38.12,38.09,38.12,8100.0,26.6089,26.6299,26.6089,26.6299,8100.0
2011-02-09 12:50:00,38.11,38.12,38.11,38.12,3000.0,26.6229,26.6299,26.6229,26.6299,3000.0
2011-02-09 12:55:00,38.11,38.12,38.1,38.1,11700.0,26.6229,26.6299,26.6159,26.6159,11700.0
2011-02-09 13:00:00,38.1,38.11,38.1,38.1,4200.0,26.6159,26.6229,26.6159,26.6159,4200.0
2011-02-09 13:05:00,38.1,38.14,38.1,38.14,5100.0,26.6159,26.6438,26.6159,26.6438,5100.0
2011-02-09 13:10:00,38.13,38.14,38.11,38.11,6200.0,26.6369,26.6438,26.6229,26.6229,6200.0
2011-02-09 13:15:00,38.12,38.13,38.11,38.13,7000.0,26.6299,26.6369,26.6229,26.6369,7000.0
2011-02-09 13:20:00,38.14,38.14,38.13,38.14,5900.0,26.6438,26.6438,26.6369,26.6438,5900.0
2011-02-09 13:25:00,38.14,38.15,38.14,38.14,11500.0,26.6438,26.6508,26.6438,26.6438,11500.0
2011-02-09 13:30:00,38.14,38.18,38.14,38.17,49900.0,26.6438,26.6718,26.6438,26.6648,49900.0
2011-02-09 13:35:00,38.17,38.18,38.17,38.17,5200.0,26.6648,26.6718,26.6648,26.6648,5200.0
2011-02-09 13:40:00,38.17,38.18,38.17,38.18,3100.0,26.6648,26.6718,26.6648,26.6718,3100.0
2011-02-09 13:45:00,38.17,38.18,38.17,38.18,3700.0,26.6648,26.6718,26.6648,26.6718,3700.0
2011-02-09 13:50:00,38.18,38.18,38.17,38.18,8500.0,26.6718,26.6718,26.6648,26.6718,8500.0
2011-02-09 13:55:00,38.18,38.18,38.16,38.17,21500.0,26.6718,26.6718,26.6578,26.6648,21500.0
2011-02-09 14:00:00,38.16,38.17,38.15,38.17,52600.0,26.6578,26.6648,26.6508,26.6648,52600.0
2011-02-09 14:05:00,38.17,38.17,38.15,38.15,11900.0,26.6648,26.6648,26.6508,26.6508,11900.0
2011-02-09 14:10:00,38.14,38.16,38.14,38.16,8900.0,26.6438,26.6578,26.6438,26.6578,8900.0
2011-02-09 14:15:00,38.15,38.16,38.11,38.12,6500.0,26.6508,26.6578,26.6229,26.6299,6500.0
2011-02-09 14:20:00,38.12,38.13,38.09,38.09,12000.0,26.6299,26.6369,26.6089,26.6089,12000.0
2011-02-09 14:25:00,38.09,38.15,38.08,38.14,35800.0,26.6089,26.6508,26.6019,26.6438,35800.0
2011-02-09 14:30:00,38.14,38.14,38.08,38.12,42600.0,26.6438,26.6438,26.6019,26.6299,42600.0
2011-02-09 14:35:00,38.12,38.13,38.11,38.12,39100.0,26.6299,26.6369,26.6229,26.6299,39100.0
2011-02-09 14:40:00,38.12,38.15,38.11,38.13,40600.0,26.6299,26.6508,26.6229,26.6369,40600.0
2011-02-09 14:45:00,38.13,38.14,38.12,38.13,16300.0,26.6369,26.6438,26.6299,26.6369,16300.0
2011-02-09 14:50:00,38.12,38.16,38.12,38.16,13900.0,26.6299,26.6578,26.6299,26.6578,13900.0
2011-02-09 14:55:00,38.16,38.17,38.15,38.16,6200.0,26.6578,26.6648,26.6508,26.6578,6200.0
2011-02-09 15:00:00,38.16,38.27,38.16,38.27,96800.0,26.6578,26.7347,26.6578,26.7347,96800.0
2011-02-09 15:05:00,38.26,38.27,38.2,38.2,37300.0,26.7277,26.7347,26.6858,26.6858,37300.0
2011-02-09 15:10:00,38.2,38.21,38.18,38.2,46200.0,26.6858,26.6927,26.6718,26.6858,46200.0
2011-02-09 15:15:00,38.19,38.19,38.16,38.17,12300.0,26.6788,26.6788,26.6578,26.6648,12300.0
2011-02-09 15:20:00,38.16,38.21,38.16,38.19,19700.0,26.6578,26.6927,26.6578,26.6788,19700.0
2011-02-09 15:25:00,38.2,38.24,38.19,38.22,20100.0,26.6858,26.7137,26.6788,26.6997,20100.0
2011-02-09 15:30:00,38.22,38.23,38.16,38.16,14000.0,26.6997,26.7067,26.6578,26.6578,14000.0
2011-02-09 15:35:00,38.17,38.18,38.16,38.16,12600.0,26.6648,26.6718,26.6578,26.6578,12600.0
2011-02-09 15:40:00,38.16,38.18,38.15,38.16,25000.0,26.6578,26.6718,26.6508,26.6578,25000.0
2011-02-09 15:45:00,38.16,38.18,38.15,38.18,36100.0,26.6578,26.6718,26.6508,26.6718,36100.0
2011-02-09 15:50:00,38.17,38.23,38.17,38.22,19800.0,26.6648,26.7067,26.6648,26.6997,19800.0
2011-02-09 15:55:00,38.22,38.23,38.18,38.2,157300.0,26.6997,26.7067,26.6718,26.6858,157300.0
2011-02-10 09:30:00,38.12,38.18,38.06,38.15,75800.0,26.6299,26.6718,26.588,26.6508,75800.0
2011-02-10 09:35:00,38.15,38.18,38.14,38.16,43200.0,26.6508,26.6718,26.6438,26.6578,43200.0
2011-02-10 09:40:00,38.17,38.17,38.09,38.09,14700.0,26.6648,26.6648,26.6089,26.6089,14700.0
2011-02-10 09:45:00,38.09,38.15,38.02,38.02,50200.0,26.6089,26.6508,26.56,26.56,50200.0
2011-02-10 09:50:00,38.02,38.12,37.99,38.11,35900.0,26.56,26.6299,26.5391,26.6229,35900.0
2011-02-10 09:55:00,38.12,38.15,38.1,38.15,17700.0,26.6299,26.6508,26.6159,26.6508,17700.0
2011-02-10 10:00:00,38.15,38.15,38.05,38.13,26900.0,26.6508,26.6508,26.581,26.6369,26900.0
2011-02-10 10:05:00,38.12,38.17,38.11,38.17,12600.0,26.6299,26.6648,26.6229,26.6648,12600.0
2011-02-10 10:10:00,38.17,38.18,38.11,38.16,44400.0,26.6648,26.6718,26.6229,26.6578,44400.0
2011-02-10 10:15:00,38.16,38.19,38.15,38.16,37800.0,26.6578,26.6788,26.6508,26.6578,37800.0
2011-02-10 10:20:00,38.16,38.22,38.16,38.18,17300.0,26.6578,26.6997,26.6578,26.6718,17300.0
2011-02-10 10:25:00,38.18,38.18,38.13,38.14,39100.0,26.6718,26.6718,26.6369,26.6438,39100.0
2011-02-10 10:30:00,38.13,38.14,38.09,38.1,14600.0,26.6369,26.6438,26.6089,26.6159,14600.0
2011-02-10 10:35:00,38.09,38.17,38.09,38.12,29200.0,26.6089,26.6648,26.6089,26.6299,29200.0
2011-02-10 10:40:00,38.11,38.12,38.09,38.12,11900.0,26.6229,26.6299,26.6089,26.6299,11900.0
2011-02-10 10:45:00,38.13,38.16,38.13,38.15,16300.0,26.6369,26.6578,26.6369,26.6508,16300.0
2011-02-10 10:50:00,38.16,38.16,38.11,38.12,8000.0,26.6578,26.6578,26.6229,26.6299,8000.0
2011-02-10 10:55:00,38.12,38.16,38.12,38.13,9500.0,26.6299,26.6578,26.6299,26.6369,9500.0
2011-02-10 11:00:00,38.13,38.17,38.11,38.14,17000.0,26.6369,26.6648,26.6229,26.6438,17000.0
2011-02-10 11:05:00,38.14,38.23,38.12,38.22,25000.0,26.6438,26.7067,26.6299,26.6997,25000.0
2011-02-10 11:10:00,38.2,38.23,38.2,38.22,4000.0,26.6858,26.7067,26.6858,26.6997,4000.0
2011-02-10 11:15:00,38.23,38.26,38.15,38.16,56000.0,26.7067,26.7277,26.6508,26.6578,56000.0
2011-02-10 11:20:00,38.17,38.24,38.16,38.24,3900.0,26.6648,26.7137,26.6578,26.7137,3900.0
2011-02-10 11:25:00,38.24,38.26,38.23,38.25,7200.0,26.7137,26.7277,26.7067,26.7207,7200.0
2011-02-10 11:30:00,38.25,38.26,38.21,38.21,19500.0,26.7207,26.7277,26.6927,26.6927,19500.0
2011-02-10 11:35:00,38.21,38.23,38.19,38.23,13900.0,26.6927,26.7067,26.6788,26.7067,13900.0
2011-02-10 11:40:00,38.23,38.23,38.2,38.21,15900.0,26.7067,26.7067,26.6858,26.6927,15900.0
2011-02-10 11:45:00,38.22,38.24,38.2,38.2,48800.0,26.6997,26.7137,26.6858,26.6858,48800.0
2011-02-10 11:50:00,38.2,38.21,38.2,38.21,3400.0,26.6858,26.6927,26.6858,26.6927,3400.0
2011-02-10 11:55:00,38.21,38.21,38.18,38.19,15400.0,26.6927,26.6927,26.6718,26.6788,15400.0
2011-02-10 12:00:00,38.19,38.19,38.15,38.15,12100.0,26.6788,26.6788,26.6508,26.6508,12100.0
2011-02-10 12:05:00,38.16,38.16,38.15,38.15,1400.0,26.6578,26.6578,26.6508,26.6508,1400.0
2011-02-10 12:10:00,38.16,38.17,38.15,38.17,5300.0,26.6578,26.6648,26.6508,26.6648,5300.0
2011-02-10 12:15:00,38.17,38.17,38.16,38.17,1400.0,26.6648,26.6648,26.6578,26.6648,1400.0
2011-02-10 12:20:00,38.17,38.19,38.17,38.18,7000.0,26.6648,26.6788,26.6648,26.6718,7000.0
2011-02-10 12:25:00,38.19,38.21,38.19,38.19,9000.0,26.6788,26.6927,26.6788,26.6788,9000.0
2011-02-10 12:30:00,38.2,38.21,38.19,38.19,4900.0,26.6858,26.6927,26.6788,26.6788,4900.0
2011-02-10 12:35:00,38.2,38.21,38.19,38.19,9400.0,26.6858,26.6927,26.6788,26.6788,9400.0
2011-02-10 12:40:00,38.2,38.22,38.2,38.2,9900.0,26.6858,26.6997,26.6858,26.6858,9900.0
2011-02-10 12:45:00,38.21,38.22,38.2,38.21,8400.0,26.6927,26.6997,26.6858,26.6927,8400.0
2011-02-10 12:50:00,38.2,38.21,38.2,38.2,2100.0,26.6858,26.6927,26.6858,26.6858,2100.0
2011-02-10 12:55:00,38.21,38.21,38.18,38.18,8700.0,26.6927,26.6927,26.6718,26.6718,8700.0
2011-02-10 13:00:00,38.18,38.19,38.17,38.19,6300.0,26.6718,26.6788,26.6648,26.6788,6300.0
2011-02-10 13:05:00,38.18,38.19,38.15,38.17,17700.0,26.6718,26.6788,26.6508,26.6648,17700.0
2011-02-10 13:10:00,38.17,38.19,38.16,38.19,6700.0,26.6648,26.6788,26.6578,26.6788,6700.0
2011-02-10 13:15:00,38.18,38.21,38.18,38.21,4400.0,26.6718,26.6927,26.6718,26.6927,4400.0
2011-02-10 13:20:00,38.21,38.22,38.19,38.2,17500.0,26.6927,26.6997,26.6788,26.6858,17500.0
2011-02-10 13:25:00,38.2,38.2,38.14,38.14,13100.0,26.6858,26.6858,26.6438,26.6438,13100.0
2011-02-10 13:30:00,38.15,38.18,38.14,38.18,6200.0,26.6508,26.6718,26.6438,26.6718,6200.0
2011-02-10 13:35:00,38.18,38.19,38.17,38.19,3600.0,26.6718,26.6788,26.6648,26.6788,3600.0
2011-02-10 13:40:00,38.19,38.2,38.18,38.2,12000.0,26.6788,26.6858,26.6718,26.6858,12000.0
2011-02-10 13:45:00,38.2,38.21,38.18,38.18,50500.0,26.6858,26.6927,26.6718,26.6718,50500.0
2011-02-10 13:50:00,38.19,38.19,38.17,38.18,9400.0,26.6788,26.6788,26.6648,26.6718,9400.0
2011-02-10 13:55:00,38.18,38.19,38.18,38.19,600.0,26.6718,26.6788,26.6718,26.6788,600.0
2011-02-10 14:00:00,38.18,38.21,38.16,38.2,32300.0,26.6718,26.6927,26.6578,26.6858,32300.0
2011-02-10 14:05:00,38.19,38.2,38.19,38.2,5100.0,26.6788,26.6858,26.6788,26.6858,5100.0
2011-02-10 14:10:00,38.2,38.2,38.18,38.2,8800.0,26.6858,26.6858,26.6718,26.6858,8800.0
2011-02-10 14:15:00,38.2,38.2,38.18,38.19,8700.0,26.6858,26.6858,26.6718,26.6788,8700.0
2011-02-10 14:20:00,38.19,38.2,38.18,38.2,14600.0,26.6788,26.6858,26.6718,26.6858,14600.0
2011-02-10 14:25:00,38.2,38.2,38.18,38.2,6600.0,26.6858,26.6858,26.6718,26.6858,6600.0
2011-02-10 14:30:00,38.2,38.2,38.19,38.2,7900.0,26.6858,26.6858,26.6788,26.6858,7900.0
2011-02-10 14:35:00,38.2,38.2,38.18,38.18,10100.0,26.6858,26.6858,26.6718,26.6718,10100.0
2011-02-10 14:40:00,38.19,38.2,38.19,38.19,10400.0,26.6788,26.6858,26.6788,26.6788,10400.0
2011-02-10 14:45:00,38.19,38.21,38.19,38.19,58400.0,26.6788,26.6927,26.6788,26.6788,58400.0
2011-02-10 14:50:00,38.19,38.2,38.17,38.18,20300.0,26.6788,26.6858,26.6648,26.6718,20300.0
2011-02-10 14:55:00,38.18,38.18,38.14,38.14,51500.0,26.6718,26.6718,26.6438,26.6438,51500.0
2011-02-10 15:00:00,38.15,38.18,38.15,38.17,34800.0,26.6508,26.6718,26.6508,26.6648,34800.0
2011-02-10 15:05:00,38.17,38.17,38.14,38.15,8900.0,26.6648,26.6648,26.6438,26.6508,8900.0
2011-02-10 15:10:00,38.15,38.17,38.15,38.16,31700.0,26.6508,26.6648,26.6508,26.6578,31700.0
2011-02-10 15:15:00,38.16,38.2,38.16,38.18,40100.0,26.6578,26.6858,26.6578,26.6718,40100.0
2011-02-10 15:20:00,38.19,38.21,38.19,38.19,49100.0,26.6788,26.6927,26.6788,26.6788,49100.0
2011-02-10 15:25:00,38.2,38.21,38.19,38.2,33800.0,26.6858,26.6927,26.6788,26.6858,33800.0
2011-02-10 15:30:00,38.2,38.2,38.17,38.17,12900.0,26.6858,26.6858,26.6648,26.6648,12900.0
2011-02-10 15:35:00,38.17,38.22,38.15,38.21,36500.0,26.6648,26.6997,26.6508,26.6927,36500.0
2011-02-10 15:40:00,38.21,38.21,38.17,38.2,27300.0,26.6927,26.6927,26.6648,26.6858,27300.0
2011-02-10 15:45:00,38.2,38.23,38.19,38.2,172900.0,26.6858,26.7067,26.6788,26.6858,172900.0
2011-02-10 15:50:00,38.19,38.2,38.07,38.07,88800.0,26.6788,26.6858,26.5949,26.5949,88800.0
2011-02-10 15:55:00,38.08,38.15,38.04,38.15,320700.0,26.6019,26.6508,26.574,26.6508,320700.0
2011-02-11 09:30:00,38.01,38.03,37.9,37.92,47100.0,26.553,26.567,26.4762,26.4902,47100.0
2011-02-11 09:35:00,37.92,38.04,37.91,37.98,40400.0,26.4902,26.574,26.4832,26.5321,40400.0
2011-02-11 09:40:00,38.01,38.08,37.9,37.91,42800.0,26.553,26.6019,26.4762,26.4832,42800.0
2011-02-11 09:45:00,37.9,37.91,37.86,37.88,32200.0,26.4762,26.4832,26.4482,26.4622,32200.0
2011-02-11 09:50:00,37.88,37.91,37.82,37.82,23700.0,26.4622,26.4832,26.4203,26.4203,23700.0
2011-02-11 09:55:00,37.82,37.89,37.78,37.86,43400.0,26.4203,26.4692,26.3923,26.4482,43400.0
2011-02-11 10:00:00,37.87,37.97,37.86,37.96,28800.0,26.4552,26.5251,26.4482,26.5181,28800.0
2011-02-11 10:05:00,37.97,37.98,37.92,37.92,25200.0,26.5251,26.5321,26.4902,26.4902,25200.0
2011-02-11 10:10:00,37.91,37.94,37.85,37.88,51800.0,26.4832,26.5041,26.4413,26.4622,51800.0
2011-02-11 10:15:00,37.88,37.98,37.88,37.98,12700.0,26.4622,26.5321,26.4622,26.5321,12700.0
2011-02-11 10:20:00,37.97,38.0,37.96,37.99,14200.0,26.5251,26.546,26.5181,26.5391,14200.0
2011-02-11 10:25:00,38.0,38.0,37.94,37.94,17700.0,26.546,26.546,26.5041,26.5041,17700.0
2011-02-11 10:30:00,37.95,37.97,37.92,37.97,17200.0,26.5111,26.5251,26.4902,26.5251,17200.0
2011-02-11 10:35:00,37.97,37.98,37.96,37.98,7900.0,26.5251,26.5321,26.5181,26.5321,7900.0
2011-02-11 10:40:00,37.97,37.99,37.96,37.98,9200.0,26.5251,26.5391,26.5181,26.5321,9200.0
2011-02-11 10:45:00,37.99,38.08,37.98,38.08,10000.0,26.5391,26.6019,26.5321,26.6019,10000.0
2011-02-11 10:50:00,38.08,38.18,38.08,38.18,14900.0,26.6019,26.6718,26.6019,26.6718,14900.0
2011-02-11 10:55:00,38.18,38.22,38.18,38.22,21000.0,26.6718,26.6997,26.6718,26.6997,21000.0
2011-02-11 11:00:00,38.22,38.33,38.18,38.29,44000.0,26.6997,26.7766,26.6718,26.7486,44000.0
2011-02-11 11:05:00,38.29,38.31,38.25,38.28,54400.0,26.7486,26.7626,26.7207,26.7416,54400.0
2011-02-11 11:10:00,38.28,38.29,38.24,38.26,20500.0,26.7416,26.7486,26.7137,26.7277,20500.0
2011-02-11 11:15:00,38.26,38.26,38.22,38.23,22100.0,26.7277,26.7277,26.6997,26.7067,22100.0
2011-02-11 11:20:00,38.23,38.23,38.22,38.23,28900.0,26.7067,26.7067,26.6997,26.7067,28900.0
2011-02-11 11:25:00,38.23,38.23,38.18,38.19,18000.0,26.7067,26.7067,26.6718,26.6788,18000.0
2011-02-11 11:30:00,38.19,38.19,38.15,38.16,10600.0,26.6788,26.6788,26.6508,26.6578,10600.0
2011-02-11 11:35:00,38.15,38.18,38.14,38.18,12500.0,26.6508,26.6718,26.6438,26.6718,12500.0
2011-02-11 11:40:00,38.18,38.21,38.18,38.19,14000.0,26.6718,26.6927,26.6718,26.6788,14000.0
2011-02-11 11:45:00,38.19,38.2,38.17,38.19,7500.0,26.6788,26.6858,26.6648,26.6788,7500.0
2011-02-11 11:50:00,38.19,38.22,38.18,38.22,11600.0,26.6788,26.6997,26.6718,26.6997,11600.0
2011-02-11 11:55:00,38.21,38.22,38.16,38.17,30400.0,26.6927,26.6997,26.6578,26.6648,30400.0
2011-02-11 12:00:00,38.17,38.18,38.16,38.17,8000.0,26.6648,26.6718,26.6578,26.6648,8000.0
2011-02-11 12:05:00,38.18,38.19,38.16,38.17,12100.0,26.6718,26.6788,26.6578,26.6648,12100.0
2011-02-11 12:10:00,38.17,38.17,38.1,38.1,17000.0,26.6648,26.6648,26.6159,26.6159,17000.0
2011-02-11 12:15:00,38.1,38.11,38.07,38.07,7700.0,26.6159,26.6229,26.5949,26.5949,7700.0
2011-02-11 12:20:00,38.08,38.12,38.07,38.12,15100.0,26.6019,26.6299,26.5949,26.6299,15100.0
2011-02-11 12:25:00,38.12,38.13,38.11,38.13,2800.0,26.6299,26.6369,26.6229,26.6369,2800.0
2011-02-11 12:30:00,38.13,38.15,38.12,38.14,13900.0,26.6369,26.6508,26.6299,26.6438,13900.0
2011-02-11 12:35:00,38.14,38.15,38.08,38.08,10200.0,26.6438,26.6508,26.6019,26.6019,10200.0
2011-02-11 12:40:00,38.09,38.09,38.06,38.07,15900.0,26.6089,26.6089,26.588,26.5949,15900.0
2011-02-11 12:45:00,38.07,38.08,38.04,38.06,14300.0,26.5949,26.6019,26.574,26.588,14300.0
2011-02-11 12:50:00,38.05,38.07,38.05,38.05,14000.0,26.581,26.5949,26.581,26.581,14000.0
2011-02-11 12:55:00,38.04,38.05,38.04,38.04,5800.0,26.574,26.581,26.574,26.574,5800.0
2011-02-11 13:00:00,38.05,38.05,38.02,38.04,19900.0,26.581,26.581,26.56,26.574,19900.0
2011-02-11 13:05:00,38.04,38.06,38.03,38.06,13200.0,26.574,26.588,26.567,26.588,13200.0
2011-02-11 13:10:00,38.06,38.1,38.05,38.1,10000.0,26.588,26.6159,26.581,26.6159,10000.0
2011-02-11 13:15:00,38.1,38.13,38.09,38.13,6300.0,26.6159,26.6369,26.6089,26.6369,6300.0
2011-02-11 13:20:00,38.13,38.14,38.13,38.14,13300.0,26.6369,26.6438,26.6369,26.6438,13300.0
2011-02-11 13:25:00,38.14,38.17,38.14,38.17,10800.0,26.6438,26.6648,26.6438,26.6648,10800.0
2011-02-11 13:30:00,38.17,38.18,38.16,38.18,7800.0,26.6648,26.6718,26.6578,26.6718,7800.0
2011-02-11 13:35:00,38.17,38.18,38.16,38.17,22700.0,26.6648,26.6718,26.6578,26.6648,22700.0
2011-02-11 13:40:00,38.18,38.18,38.17,38.18,12500.0,26.6718,26.6718,26.6648,26.6718,12500.0
2011-02-11 13:45:00,38.19,38.2,38.19,38.2,9700.0,26.6788,26.6858,26.6788,26.6858,9700.0
2011-02-11 13:50:00,38.2,38.2,38.19,38.2,4400.0,26.6858,26.6858,26.6788,26.6858,4400.0
2011-02-11 13:55:00,38.2,38.2,38.18,38.2,21800.0,26.6858,26.6858,26.6718,26.6858,21800.0
2011-02-11 14:00:00,38.2,38.22,38.19,38.2,24300.0,26.6858,26.6997,26.6788,26.6858,24300.0
2011-02-11 14:05:00,38.2,38.21,38.2,38.2,7500.0,26.6858,26.6927,26.6858,26.6858,7500.0
2011-02-11 14:10:00,38.2,38.21,38.19,38.2,9800.0,26.6858,26.6927,26.6788,26.6858,9800.0
2011-02-11 14:15:00,38.19,38.2,38.18,38.19,11800.0,26.6788,26.6858,26.6718,26.6788,11800.0
2011-02-11 14:20:00,38.19,38.19,38.18,38.19,20100.0,26.6788,26.6788,26.6718,26.6788,20100.0
2011-02-11 14:25:00,38.19,38.2,38.18,38.2,14300.0,26.6788,26.6858,26.6718,26.6858,14300.0
2011-02-11 14:30:00,38.2,38.21,38.19,38.2,23200.0,26.6858,26.6927,26.6788,26.6858,23200.0
2011-02-11 14:35:00,38.21,38.21,38.19,38.2,19200.0,26.6927,26.6927,26.6788,26.6858,19200.0
2011-02-11 14:40:00,38.2,38.21,38.18,38.19,50400.0,26.6858,26.6927,26.6718,26.6788,50400.0
2011-02-11 14:45:00,38.2,38.2,38.19,38.2,12800.0,26.6858,26.6858,26.6788,26.6858,12800.0
2011-02-11 14:50:00,38.2,38.2,38.14,38.15,31200.0,26.6858,26.6858,26.6438,26.6508,31200.0
2011-02-11 14:55:00,38.15,38.15,38.13,38.14,21700.0,26.6508,26.6508,26.6369,26.6438,21700.0
2011-02-11 15:00:00,38.15,38.15,38.12,38.13,40200.0,26.6508,26.6508,26.6299,26.6369,40200.0
2011-02-11 15:05:00,38.12,38.14,38.12,38.13,19200.0,26.6299,26.6438,26.6299,26.6369,19200.0
2011-02-11 15:10:00,38.12,38.13,38.11,38.12,21300.0,26.6299,26.6369,26.6229,26.6299,21300.0
2011-02-11 15:15:00,38.11,38.13,38.09,38.1,32600.0,26.6229,26.6369,26.6089,26.6159,32600.0
2011-02-11 15:20:00,38.1,38.15,38.1,38.15,43600.0,26.6159,26.6508,26.6159,26.6508,43600.0
2011-02-11 15:25:00,38.15,38.15,38.13,38.14,33200.0,26.6508,26.6508,26.6369,26.6438,33200.0
2011-02-11 15:30:00,38.14,38.15,38.14,38.15,24200.0,26.6438,26.6508,26.6438,26.6508,24200.0
2011-02-11 15:35:00,38.15,38.17,38.14,38.17,41800.0,26.6508,26.6648,26.6438,26.6648,41800.0
2011-02-11 15:40:00,38.17,38.2,38.16,38.17,55100.0,26.6648,26.6858,26.6578,26.6648,55100.0
2011-02-11 15:45:00,38.16,38.16,38.11,38.13,48700.0,26.6578,26.6578,26.6229,26.6369,48700.0
2011-02-11 15:50:00,38.13,38.14,38.06,38.08,92600.0,26.6369,26.6438,26.588,26.6019,92600.0
2011-02-11 15:55:00,38.08,38.09,38.04,38.05,207600.0,26.6019,26.6089,26.574,26.581,207600.0
2011-02-14 09:30:00,38.09,38.16,37.93,37.97,40500.0,26.6089,26.6578,26.4971,26.5251,40500.0
2011-02-14 09:35:00,37.97,38.08,37.97,37.99,30900.0,26.5251,26.6019,26.5251,26.5391,30900.0
2011-02-14 09:40:00,37.98,38.07,37.98,38.01,20200.0,26.5321,26.5949,26.5321,26.553,20200.0
2011-02-14 09:45:00,38.01,38.06,38.01,38.04,13300.0,26.553,26.588,26.553,26.574,13300.0
2011-02-14 09:50:00,38.05,38.05,37.96,37.97,43100.0,26.581,26.581,26.5181,26.5251,43100.0
2011-02-14 09:55:00,37.98,38.02,37.95,37.96,35900.0,26.5321,26.56,26.5111,26.5181,35900.0
2011-02-14 10:00:00,37.97,38.01,37.96,38.0,44400.0,26.5251,26.553,26.5181,26.546,44400.0
2011-02-14 10:05:00,37.99,38.0,37.93,37.97,28400.0,26.5391,26.546,26.4971,26.5251,28400.0
2011-02-14 10:10:00,37.96,37.99,37.94,37.99,18800.0,26.5181,26.5391,26.5041,26.5391,18800.0
2011-02-14 10:15:00,37.98,38.03,37.97,37.99,37300.0,26.5321,26.567,26.5251,26.5391,37300.0
2011-02-14 10:20:00,37.99,37.99,37.97,37.97,12700.0,26.5391,26.5391,26.5251,26.5251,12700.0
2011-02-14 10:25:00,37.97,37.98,37.95,37.96,11600.0,26.5251,26.5321,26.5111,26.5181,11600.0
2011-02-14 10:30:00,37.96,37.96,37.93,37.95,15600.0,26.5181,26.5181,26.4971,26.5111,15600.0
2011-02-14 10:35:00,37.95,37.99,37.95,37.98,10500.0,26.5111,26.5391,26.5111,26.5321,10500.0
2011-02-14 10:40:00,37.98,37.99,37.95,37.98,31000.0,26.5321,26.5391,26.5111,26.5321,31000.0
2011-02-14 10:45:00,37.98,37.99,37.96,37.96,36600.0,26.5321,26.5391,26.5181,26.5181,36600.0
2011-02-14 10:50:00,37.96,37.97,37.95,37.95,14000.0,26.5181,26.5251,26.5111,26.5111,14000.0
2011-02-14 10:55:00,37.95,37.96,37.92,37.95,35200.0,26.5111,26.5181,26.4902,26.5111,35200.0
2011-02-14 11:00:00,37.96,37.96,37.94,37.96,18300.0,26.5181,26.5181,26.5041,26.5181,18300.0
2011-02-14 11:05:00,37.95,37.99,37.95,37.98,22700.0,26.5111,26.5391,26.5111,26.5321,22700.0
2011-02-14 11:10:00,37.98,37.98,37.95,37.95,17600.0,26.5321,26.5321,26.5111,26.5111,17600.0
2011-02-14 11:15:00,37.94,37.95,37.92,37.95,9800.0,26.5041,26.5111,26.4902,26.5111,9800.0
2011-02-14 11:20:00,37.95,37.95,37.93,37.94,6300.0,26.5111,26.5111,26.4971,26.5041,6300.0
2011-02-14 11:25:00,37.94,37.97,37.93,37.97,23700.0,26.5041,26.5251,26.4971,26.5251,23700.0
2011-02-14 11:30:00,37.96,37.97,37.95,37.97,8800.0,26.5181,26.5251,26.5111,26.5251,8800.0
2011-02-14 11:35:00,37.97,37.97,37.95,37.95,16400.0,26.5251,26.5251,26.5111,26.5111,16400.0
2011-02-14 11:40:00,37.95,37.98,37.95,37.98,5600.0,26.5111,26.5321,26.5111,26.5321,5600.0
2011-02-14 11:45:00,37.97,38.0,37.97,37.98,25800.0,26.5251,26.546,26.5251,26.5321,25800.0
2011-02-14 11:50:00,37.99,38.01,37.98,38.01,14800.0,26.5391,26.553,26.5321,26.553,14800.0
2011-02-14 11:55:00,38.0,38.01,37.98,37.98,16300.0,26.546,26.553,26.5321,26.5321,16300.0
2011-02-14 12:00:00,37.98,37.99,37.98,37.98,7800.0,26.5321,26.5391,26.5321,26.5321,7800.0
2011-02-14 12:05:00,37.98,37.98,37.95,37.95,25300.0,26.5321,26.5321,26.5111,26.5111,25300.0
2011-02-14 12:10:00,37.95,37.96,37.95,37.96,33700.0,26.5111,26.5181,26.5111,26.5181,33700.0
2011-02-14 12:15:00,37.96,37.97,37.95,37.97,5800.0,26.5181,26.5251,26.5111,26.5251,5800.0
2011-02-14 12:20:00,37.97,38.02,37.96,38.01,18500.0,26.5251,26.56,26.5181,26.553,18500.0
2011-02-14 12:25:00,38.01,38.01,37.99,38.0,8600.0,26.553,26.553,26.5391,26.546,8600.0
2011-02-14 12:30:00,37.99,38.04,37.99,38.04,19000.0,26.5391,26.574,26.5391,26.574,19000.0
2011-02-14 12:35:00,38.04,38.08,38.03,38.07,18100.0,26.574,26.6019,26.567,26.5949,18100.0
2011-02-14 12:40:00,38.07,38.11,38.06,38.11,35200.0,26.5949,26.6229,26.588,26.6229,35200.0
2011-02-14 12:45:00,38.1,38.1,38.06,38.06,44000.0,26.6159,26.6159,26.588,26.588,44000.0
2011-02-14 12:50:00,38.06,38.08,38.06,38.07,7900.0,26.588,26.6019,26.588,26.5949,7900.0
2011-02-14 12:55:00,38.08,38.08,38.07,38.08,3500.0,26.6019,26.6019,26.5949,26.6019,3500.0
2011-02-14 13:00:00,38.07,38.07,38.05,38.06,28100.0,26.5949,26.5949,26.581,26.588,28100.0
2011-02-14 13:05:00,38.06,38.1,38.06,38.1,23600.0,26.588,26.6159,26.588,26.6159,23600.0
2011-02-14 13:10:00,38.09,38.13,38.09,38.12,36200.0,26.6089,26.6369,26.6089,26.6299,36200.0
2011-02-14 13:15:00,38.13,38.13,38.12,38.13,8200.0,26.6369,26.6369,26.6299,26.6369,8200.0
2011-02-14 13:20:00,38.13,38.13,38.11,38.12,13800.0,26.6369,26.6369,26.6229,26.6299,13800.0
2011-02-14 13:25:00,38.12,38.12,38.09,38.1,24300.0,26.6299,26.6299,26.6089,26.6159,24300.0
2011-02-14 13:30:00,38.09,38.1,38.08,38.09,16400.0,26.6089,26.6159,26.6019,26.6089,16400.0
2011-02-14 13:35:00,38.08,38.09,38.08,38.09,8400.0,26.6019,26.6089,26.6019,26.6089,8400.0
2011-02-14 13:40:00,38.09,38.09,38.07,38.07,10500.0,26.6089,26.6089,26.5949,26.5949,10500.0
2011-02-14 13:45:00,38.08,38.08,38.07,38.07,2400.0,26.6019,26.6019,26.5949,26.5949,2400.0
2011-02-14 13:50:00,38.08,38.14,38.07,38.12,91400.0,26.6019,26.6438,26.5949,26.6299,91400.0
2011-02-14 13:55:00,38.12,38.16,38.11,38.15,96400.0,26.6299,26.6578,26.6229,26.6508,96400.0
2011-02-14 14:00:00,38.14,38.17,38.11,38.14,69400.0,26.6438,26.6648,26.6229,26.6438,69400.0
2011-02-14 14:05:00,38.14,38.14,38.12,38.13,33800.0,26.6438,26.6438,26.6299,26.6369,33800.0
2011-02-14 14:10:00,38.12,38.15,38.11,38.12,123800.0,26.6299,26.6508,26.6229,26.6299,123800.0
2011-02-14 14:15:00,38.12,38.15,38.11,38.15,37300.0,26.6299,26.6508,26.6229,26.6508,37300.0
2011-02-14 14:20:00,38.15,38.15,38.1,38.11,32700.0,26.6508,26.6508,26.6159,26.6229,32700.0
2011-02-14 14:25:00,38.1,38.13,38.09,38.13,36300.0,26.6159,26.6369,26.6089,26.6369,36300.0
2011-02-14 14:30:00,38.12,38.13,38.1,38.1,46000.0,26.6299,26.6369,26.6159,26.6159,46000.0
2011-02-14 14:35:00,38.11,38.11,38.1,38.11,9300.0,26.6229,26.6229,26.6159,26.6229,9300.0
2011-02-14 14:40:00,38.11,38.12,38.09,38.11,42900.0,26.6229,26.6299,26.6089,26.6229,42900.0
2011-02-14 14:45:00,38.12,38.13,38.11,38.12,28100.0,26.6299,26.6369,26.6229,26.6299,28100.0
2011-02-14 14:50:00,38.11,38.13,38.11,38.13,71400.0,26.6229,26.6369,26.6229,26.6369,71400.0
2011-02-14 14:55:00,38.13,38.17,38.13,38.15,141800.0,26.6369,26.6648,26.6369,26.6508,141800.0
2011-02-14 15:00:00,38.16,38.18,38.15,38.18,100300.0,26.6578,26.6718,26.6508,26.6718,100300.0
2011-02-14 15:05:00,38.18,38.2,38.15,38.15,33600.0,26.6718,26.6858,26.6508,26.6508,33600.0
2011-02-14 15:10:00,38.15,38.15,38.13,38.15,14200.0,26.6508,26.6508,26.6369,26.6508,14200.0
2011-02-14 15:15:00,38.15,38.15,38.13,38.14,21800.0,26.6508,26.6508,26.6369,26.6438,21800.0
2011-02-14 15:20:00,38.14,38.14,38.12,38.14,16700.0,26.6438,26.6438,26.6299,26.6438,16700.0
2011-02-14 15:25:00,38.13,38.18,38.13,38.15,43500.0,26.6369,26.6718,26.6369,26.6508,43500.0
2011-02-14 15:30:00,38.16,38.17,38.15,38.17,61400.0,26.6578,26.6648,26.6508,26.6648,61400.0
2011-02-14 15:35:00,38.17,38.18,38.15,38.16,71400.0,26.6648,26.6718,26.6508,26.6578,71400.0
2011-02-14 15:40:00,38.15,38.2,38.15,38.2,36300.0,26.6508,26.6858,26.6508,26.6858,36300.0
2011-02-14 15:45:00,38.2,38.22,38.2,38.2,77300.0,26.6858,26.6997,26.6858,26.6858,77300.0
2011-02-14 15:50:00,38.2,38.21,38.19,38.2,101200.0,26.6858,26.6927,26.6788,26.6858,101200.0
2011-02-14 15:55:00,38.2,38.21,38.14,38.17,230800.0,26.6858,26.6927,26.6438,26.6648,230800.0
2011-02-15 09:30:00,37.98,38.12,37.95,38.04,90500.0,26.5321,26.6299,26.5111,26.574,90500.0
2011-02-15 09:35:00,38.06,38.1,37.96,37.98,53400.0,26.588,26.6159,26.5181,26.5321,53400.0
2011-02-15 09:40:00,37.98,37.99,37.94,37.99,57400.0,26.5321,26.5391,26.5041,26.5391,57400.0
2011-02-15 09:45:00,37.98,38.01,37.98,38.0,43300.0,26.5321,26.553,26.5321,26.546,43300.0
2011-02-15 09:50:00,37.99,37.99,37.9,37.93,26100.0,26.5391,26.5391,26.4762,26.4971,26100.0
2011-02-15 09:55:00,37.93,37.98,37.88,37.96,295600.0,26.4971,26.5321,26.4622,26.5181,295600.0
2011-02-15 10:00:00,37.96,37.97,37.92,37.92,40900.0,26.5181,26.5251,26.4902,26.4902,40900.0
2011-02-15 10:05:00,37.92,37.92,37.86,37.86,37500.0,26.4902,26.4902,26.4482,26.4482,37500.0
2011-02-15 10:10:00,37.86,37.89,37.83,37.83,42700.0,26.4482,26.4692,26.4273,26.4273,42700.0
2011-02-15 10:15:00,37.84,37.84,37.77,37.77,31700.0,26.4343,26.4343,26.3854,26.3854,31700.0
2011-02-15 10:20:00,37.77,37.82,37.77,37.81,101700.0,26.3854,26.4203,26.3854,26.4133,101700.0
2011-02-15 10:25:00,37.81,37.87,37.8,37.85,28100.0,26.4133,26.4552,26.4063,26.4413,28100.0
2011-02-15 10:30:00,37.85,37.89,37.85,37.86,41100.0,26.4413,26.4692,26.4413,26.4482,41100.0
2011-02-15 10:35:00,37.85,37.91,37.85,37.91,34400.0,26.4413,26.4832,26.4413,26.4832,34400.0
2011-02-15 10:40:00,37.91,37.97,37.91,37.97,12400.0,26.4832,26.5251,26.4832,26.5251,12400.0
2011-02-15 10:45:00,37.97,38.01,37.91,37.91,40400.0,26.5251,26.553,26.4832,26.4832,40400.0
2011-02-15 10:50:00,37.92,37.92,37.89,37.92,31300.0,26.4902,26.4902,26.4692,26.4902,31300.0
2011-02-15 10:55:00,37.92,37.92,37.89,37.92,42500.0,26.4902,26.4902,26.4692,26.4902,42500.0
2011-02-15 11:00:00,37.93,37.96,37.91,37.96,50400.0,26.4971,26.5181,26.4832,26.5181,50400.0
2011-02-15 11:05:00,37.96,38.02,37.96,38.02,8500.0,26.5181,26.56,26.5181,26.56,8500.0
2011-02-15 11:10:00,38.02,38.06,38.0,38.06,26600.0,26.56,26.588,26.546,26.588,26600.0
2011-02-15 11:15:00,38.06,38.09,38.05,38.07,23000.0,26.588,26.6089,26.581,26.5949,23000.0
2011-02-15 11:20:00,38.07,38.08,37.96,38.0,56700.0,26.5949,26.6019,26.5181,26.546,56700.0
2011-02-15 11:25:00,38.0,38.03,37.99,38.0,22700.0,26.546,26.567,26.5391,26.546,22700.0
2011-02-15 11:30:00,38.0,38.0,37.97,37.98,7500.0,26.546,26.546,26.5251,26.5321,7500.0
2011-02-15 11:35:00,37.99,38.0,37.98,37.98,8200.0,26.5391,26.546,26.5321,26.5321,8200.0
2011-02-15 11:40:00,37.98,37.98,37.94,37.94,24600.0,26.5321,26.5321,26.5041,26.5041,24600.0
2011-02-15 11:45:00,37.93,37.94,37.87,37.87,14700.0,26.4971,26.5041,26.4552,26.4552,14700.0
2011-02-15 11:50:00,37.88,37.9,37.88,37.89,19300.0,26.4622,26.4762,26.4622,26.4692,19300.0
2011-02-15 11:55:00,37.9,37.91,37.89,37.9,19900.0,26.4762,26.4832,26.4692,26.4762,19900.0
2011-02-15 12:00:00,37.9,37.92,37.89,37.9,19000.0,26.4762,26.4902,26.4692,26.4762,19000.0
2011-02-15 12:05:00,37.9,37.92,37.88,37.92,19300.0,26.4762,26.4902,26.4622,26.4902,19300.0
2011-02-15 12:10:00,37.91,37.95,37.91,37.94,11000.0,26.4832,26.5111,26.4832,26.5041,11000.0
2011-02-15 12:15:00,37.94,37.95,37.92,37.92,9300.0,26.5041,26.5111,26.4902,26.4902,9300.0
2011-02-15 12:20:00,37.92,37.96,37.92,37.96,14900.0,26.4902,26.5181,26.4902,26.5181,14900.0
2011-02-15 12:25:00,37.95,37.99,37.95,37.98,9600.0,26.5111,26.5391,26.5111,26.5321,9600.0
2011-02-15 12:30:00,37.99,38.0,37.98,38.0,3100.0,26.5391,26.546,26.5321,26.546,3100.0
2011-02-15 12:35:00,38.0,38.01,37.98,37.99,25100.0,26.546,26.553,26.5321,26.5391,25100.0
2011-02-15 12:40:00,38.0,38.01,37.98,38.0,18800.0,26.546,26.553,26.5321,26.546,18800.0
2011-02-15 12:45:00,38.0,38.03,37.99,38.02,9300.0,26.546,26.567,26.5391,26.56,9300.0
2011-02-15 12:50:00,38.03,38.03,38.02,38.03,4000.0,26.567,26.567,26.56,26.567,4000.0
2011-02-15 12:55:00,38.03,38.03,38.02,38.03,3700.0,26.567,26.567,26.56,26.567,3700.0
2011-02-15 13:00:00,38.02,38.03,38.02,38.03,3100.0,26.56,26.567,26.56,26.567,3100.0
2011-02-15 13:05:00,38.03,38.05,38.03,38.05,8000.0,26.567,26.581,26.567,26.581,8000.0
2011-02-15 13:10:00,38.05,38.08,38.05,38.07,7400.0,26.581,26.6019,26.581,26.5949,7400.0
2011-02-15 13:15:00,38.07,38.08,38.05,38.06,6700.0,26.5949,26.6019,26.581,26.588,6700.0
2011-02-15 13:20:00,38.05,38.06,38.05,38.05,4800.0,26.581,26.588,26.581,26.581,4800.0
2011-02-15 13:25:00,38.06,38.08,38.06,38.07,12800.0,26.588,26.6019,26.588,26.5949,12800.0
2011-02-15 13:30:00,38.07,38.07,38.06,38.07,1900.0,26.5949,26.5949,26.588,26.5949,1900.0
2011-02-15 13:35:00,38.07,38.07,38.06,38.07,8000.0,26.5949,26.5949,26.588,26.5949,8000.0
2011-02-15 13:40:00,38.06,38.07,38.03,38.04,9400.0,26.588,26.5949,26.567,26.574,9400.0
2011-02-15 13:45:00,38.04,38.04,37.98,38.0,40000.0,26.574,26.574,26.5321,26.546,40000.0
2011-02-15 13:50:00,37.99,38.0,37.96,37.96,10100.0,26.5391,26.546,26.5181,26.5181,10100.0
2011-02-15 13:55:00,37.96,37.97,37.95,37.96,12400.0,26.5181,26.5251,26.5111,26.5181,12400.0
2011-02-15 14:00:00,37.96,37.96,37.92,37.92,12900.0,26.5181,26.5181,26.4902,26.4902,12900.0
2011-02-15 14:05:00,37.93,37.93,37.92,37.93,3000.0,26.4971,26.4971,26.4902,26.4971,3000.0
2011-02-15 14:10:00,37.93,37.93,37.87,37.88,17800.0,26.4971,26.4971,26.4552,26.4622,17800.0
2011-02-15 14:15:00,37.88,37.9,37.87,37.88,73600.0,26.4622,26.4762,26.4552,26.4622,73600.0
2011-02-15 14:20:00,37.88,37.9,37.88,37.9,12600.0,26.4622,26.4762,26.4622,26.4762,12600.0
2011-02-15 14:25:00,37.9,37.92,37.88,37.89,23900.0,26.4762,26.4902,26.4622,26.4692,23900.0
2011-02-15 14:30:00,37.9,37.9,37.88,37.89,7100.0,26.4762,26.4762,26.4622,26.4692,7100.0
2011-02-15 14:35:00,37.89,37.93,37.89,37.91,16700.0,26.4692,26.4971,26.4692,26.4832,16700.0
2011-02-15 14:40:00,37.92,37.98,37.92,37.96,25500.0,26.4902,26.5321,26.4902,26.5181,25500.0
2011-02-15 14:45:00,37.97,37.97,37.94,37.95,18300.0,26.5251,26.5251,26.5041,26.5111,18300.0
2011-02-15 14:50:00,37.95,37.95,37.94,37.95,14000.0,26.5111,26.5111,26.5041,26.5111,14000.0
2011-02-15 14:55:00,37.95,37.95,37.91,37.92,31500.0,26.5111,26.5111,26.4832,26.4902,31500.0
2011-02-15 15:00:00,37.92,37.92,37.9,37.9,34200.0,26.4902,26.4902,26.4762,26.4762,34200.0
2011-02-15 15:05:00,37.9,37.92,37.88,37.9,49400.0,26.4762,26.4902,26.4622,26.4762,49400.0
2011-02-15 15:10:00,37.89,37.93,37.89,37.93,31600.0,26.4692,26.4971,26.4692,26.4971,31600.0
2011-02-15 15:15:00,37.93,37.95,37.93,37.95,24100.0,26.4971,26.5111,26.4971,26.5111,24100.0
2011-02-15 15:20:00,37.95,37.95,37.89,37.9,96900.0,26.5111,26.5111,26.4692,26.4762,96900.0
2011-02-15 15:25:00,37.9,37.9,37.88,37.89,42500.0,26.4762,26.4762,26.4622,26.4692,42500.0
2011-02-15 15:30:00,37.88,37.89,37.88,37.88,57100.0,26.4622,26.4692,26.4622,26.4622,57100.0
2011-02-15 15:35:00,37.89,37.92,37.88,37.92,61200.0,26.4692,26.4902,26.4622,26.4902,61200.0
2011-02-15 15:40:00,37.92,37.96,37.9,37.96,56600.0,26.4902,26.5181,26.4762,26.5181,56600.0
2011-02-15 15:45:00,37.97,37.98,37.95,37.96,46800.0,26.5251,26.5321,26.5111,26.5181,46800.0
2011-02-15 15:50:00,37.96,37.96,37.89,37.91,138800.0,26.5181,26.5181,26.4692,26.4832,138800.0
2011-02-15 15:55:00,37.91,37.98,37.9,37.96,143100.0,26.4832,26.5321,26.4762,26.5181,143100.0
2011-02-16 09:30:00,38.07,38.14,38.02,38.1,54900.0,26.5949,26.6438,26.56,26.6159,54900.0
2011-02-16 09:35:00,38.1,38.14,38.07,38.1,38100.0,26.6159,26.6438,26.5949,26.6159,38100.0
2011-02-16 09:40:00,38.09,38.18,38.06,38.15,25200.0,26.6089,26.6718,26.588,26.6508,25200.0
2011-02-16 09:45:00,38.15,38.19,38.15,38.16,40800.0,26.6508,26.6788,26.6508,26.6578,40800.0
2011-02-16 09:50:00,38.16,38.18,38.11,38.18,20000.0,26.6578,26.6718,26.6229,26.6718,20000.0
2011-02-16 09:55:00,38.17,38.2,38.16,38.19,36200.0,26.6648,26.6858,26.6578,26.6788,36200.0
2011-02-16 10:00:00,38.2,38.2,38.09,38.09,26200.0,26.6858,26.6858,26.6089,26.6089,26200.0
2011-02-16 10:05:00,38.09,38.13,38.09,38.13,17300.0,26.6089,26.6369,26.6089,26.6369,17300.0
2011-02-16 10:10:00,38.12,38.2,38.12,38.19,26500.0,26.6299,26.6858,26.6299,26.6788,26500.0
2011-02-16 10:15:00,38.19,38.2,38.13,38.16,17800.0,26.6788,26.6858,26.6369,26.6578,17800.0
2011-02-16 10:20:00,38.16,38.18,38.15,38.16,19700.0,26.6578,26.6718,26.6508,26.6578,19700.0
2011-02-16 10:25:00,38.17,38.17,38.09,38.13,46100.0,26.6648,26.6648,26.6089,26.6369,46100.0
2011-02-16 10:30:00,38.14,38.16,38.13,38.16,15600.0,26.6438,26.6578,26.6369,26.6578,15600.0
2011-02-16 10:35:00,38.17,38.17,38.14,38.16,26400.0,26.6648,26.6648,26.6438,26.6578,26400.0
2011-02-16 10:40:00,38.16,38.16,38.11,38.11,19400.0,26.6578,26.6578,26.6229,26.6229,19400.0
2011-02-16 10:45:00,38.11,38.11,38.08,38.1,22100.0,26.6229,26.6229,26.6019,26.6159,22100.0
2011-02-16 10:50:00,38.1,38.11,38.07,38.07,18900.0,26.6159,26.6229,26.5949,26.5949,18900.0
2011-02-16 10:55:00,38.07,38.1,38.06,38.1,10300.0,26.5949,26.6159,26.588,26.6159,10300.0
2011-02-16 11:00:00,38.09,38.09,38.04,38.05,22000.0,26.6089,26.6089,26.574,26.581,22000.0
2011-02-16 11:05:00,38.04,38.07,38.04,38.06,14600.0,26.574,26.5949,26.574,26.588,14600.0
2011-02-16 11:10:00,38.07,38.07,38.04,38.05,14300.0,26.5949,26.5949,26.574,26.581,14300.0
2011-02-16 11:15:00,38.04,38.06,38.03,38.05,45400.0,26.574,26.588,26.567,26.581,45400.0
2011-02-16 11:20:00,38.04,38.05,38.04,38.05,16700.0,26.574,26.581,26.574,26.581,16700.0
2011-02-16 11:25:00,38.05,38.05,37.99,38.0,20200.0,26.581,26.581,26.5391,26.546,20200.0
2011-02-16 11:30:00,38.0,38.01,37.95,37.95,21200.0,26.546,26.553,26.5111,26.5111,21200.0
2011-02-16 11:35:00,37.96,38.03,37.95,38.03,36800.0,26.5181,26.567,26.5111,26.567,36800.0
2011-02-16 11:40:00,38.03,38.05,38.01,38.03,10700.0,26.567,26.581,26.553,26.567,10700.0
2011-02-16 11:45:00,38.04,38.04,38.01,38.01,17200.0,26.574,26.574,26.553,26.553,17200.0
2011-02-16 11:50:00,38.01,38.02,38.0,38.0,15000.0,26.553,26.56,26.546,26.546,15000.0
2011-02-16 11:55:00,38.0,38.03,37.99,38.02,47600.0,26.546,26.567,26.5391,26.56,47600.0
2011-02-16 12:00:00,38.01,38.02,37.96,38.0,31100.0,26.553,26.56,26.5181,26.546,31100.0
2011-02-16 12:05:00,38.0,38.05,37.95,37.97,41500.0,26.546,26.581,26.5111,26.5251,41500.0
2011-02-16 12:10:00,37.97,38.01,37.97,37.99,81700.0,26.5251,26.553,26.5251,26.5391,81700.0
2011-02-16 12:15:00,38.0,38.0,37.97,37.97,19100.0,26.546,26.546,26.5251,26.5251,19100.0
2011-02-16 12:20:00,37.97,38.04,37.97,38.03,23400.0,26.5251,26.574,26.5251,26.567,23400.0
2011-02-16 12:25:00,38.03,38.06,38.01,38.01,10700.0,26.567,26.588,26.553,26.553,10700.0
2011-02-16 12:30:00,38.01,38.05,38.0,38.05,20100.0,26.553,26.581,26.546,26.581,20100.0
2011-02-16 12:35:00,38.04,38.06,38.02,38.02,20200.0,26.574,26.588,26.56,26.56,20200.0
2011-02-16 12:40:00,38.01,38.02,38.01,38.01,6000.0,26.553,26.56,26.553,26.553,6000.0
2011-02-16 12:45:00,38.01,38.01,38.0,38.01,14500.0,26.553,26.553,26.546,26.553,14500.0
2011-02-16 12:50:00,38.01,38.02,38.0,38.01,8300.0,26.553,26.56,26.546,26.553,8300.0
2011-02-16 12:55:00,38.0,38.02,38.0,38.01,12900.0,26.546,26.56,26.546,26.553,12900.0
2011-02-16 13:00:00,38.01,38.02,37.99,38.01,22300.0,26.553,26.56,26.5391,26.553,22300.0
2011-02-16 13:05:00,38.0,38.04,38.0,38.03,18400.0,26.546,26.574,26.546,26.567,18400.0
2011-02-16 13:10:00,38.02,38.04,38.01,38.01,6800.0,26.56,26.574,26.553,26.553,6800.0
2011-02-16 13:15:00,38.02,38.02,38.01,38.01,11500.0,26.56,26.56,26.553,26.553,11500.0
2011-02-16 13:20:00,38.01,38.02,38.0,38.02,16000.0,26.553,26.56,26.546,26.56,16000.0
2011-02-16 13:25:00,38.01,38.02,37.98,38.0,30400.0,26.553,26.56,26.5321,26.546,30400.0
2011-02-16 13:30:00,38.0,38.0,37.95,37.96,8200.0,26.546,26.546,26.5111,26.5181,8200.0
2011-02-16 13:35:00,37.97,38.0,37.96,38.0,9100.0,26.5251,26.546,26.5181,26.546,9100.0
2011-02-16 13:40:00,37.99,38.0,37.98,37.99,12800.0,26.5391,26.546,26.5321,26.5391,12800.0
2011-02-16 13:45:00,37.98,37.99,37.96,37.97,8800.0,26.5321,26.5391,26.5181,26.5251,8800.0
2011-02-16 13:50:00,37.97,37.97,37.94,37.96,20500.0,26.5251,26.5251,26.5041,26.5181,20500.0
2011-02-16 13:55:00,37.95,37.97,37.95,37.96,12000.0,26.5111,26.5251,26.5111,26.5181,12000.0
2011-02-16 14:00:00,37.97,37.99,37.95,37.97,25100.0,26.5251,26.5391,26.5111,26.5251,25100.0
2011-02-16 14:05:00,37.97,37.99,37.95,37.95,23600.0,26.5251,26.5391,26.5111,26.5111,23600.0
2011-02-16 14:10:00,37.94,37.97,37.94,37.95,28000.0,26.5041,26.5251,26.5041,26.5111,28000.0
2011-02-16 14:15:00,37.95,37.97,37.95,37.96,9200.0,26.5111,26.5251,26.5111,26.5181,9200.0
2011-02-16 14:20:00,37.95,38.0,37.95,37.98,15500.0,26.5111,26.546,26.5111,26.5321,15500.0
2011-02-16 14:25:00,37.98,37.99,37.95,37.96,46600.0,26.5321,26.5391,26.5111,26.5181,46600.0
2011-02-16 14:30:00,37.96,37.98,37.95,37.97,30100.0,26.5181,26.5321,26.5111,26.5251,30100.0
2011-02-16 14:35:00,37.98,37.98,37.95,37.98,41800.0,26.5321,26.5321,26.5111,26.5321,41800.0
2011-02-16 14:40:00,37.98,37.98,37.97,37.98,10600.0,26.5321,26.5321,26.5251,26.5321,10600.0
2011-02-16 14:45:00,37.98,37.99,37.96,37.97,17000.0,26.5321,26.5391,26.5181,26.5251,17000.0
2011-02-16 14:50:00,37.97,37.97,37.96,37.96,8900.0,26.5251,26.5251,26.5181,26.5181,8900.0
2011-02-16 14:55:00,37.97,37.99,37.96,37.99,25800.0,26.5251,26.5391,26.5181,26.5391,25800.0
2011-02-16 15:00:00,37.98,38.01,37.98,38.0,37800.0,26.5321,26.553,26.5321,26.546,37800.0
2011-02-16 15:05:00,38.01,38.02,38.0,38.0,25100.0,26.553,26.56,26.546,26.546,25100.0
2011-02-16 15:10:00,38.0,38.02,38.0,38.02,23500.0,26.546,26.56,26.546,26.56,23500.0
2011-02-16 15:15:00,38.02,38.07,38.02,38.07,30700.0,26.56,26.5949,26.56,26.5949,30700.0
2011-02-16 15:20:00,38.07,38.07,38.04,38.05,29500.0,26.5949,26.5949,26.574,26.581,29500.0
2011-02-16 15:25:00,38.05,38.05,38.04,38.05,17200.0,26.581,26.581,26.574,26.581,17200.0
2011-02-16 15:30:00,38.05,38.05,38.01,38.02,34000.0,26.581,26.581,26.553,26.56,34000.0
2011-02-16 15:35:00,38.01,38.03,38.01,38.01,23600.0,26.553,26.567,26.553,26.553,23600.0
2011-02-16 15:40:00,38.02,38.02,38.0,38.0,30100.0,26.56,26.56,26.546,26.546,30100.0
2011-02-16 15:45:00,38.0,38.05,37.99,38.05,50000.0,26.546,26.581,26.5391,26.581,50000.0
2011-02-16 15:50:00,38.05,38.05,37.99,37.99,75000.0,26.581,26.581,26.5391,26.5391,75000.0
2011-02-16 15:55:00,37.99,38.01,37.95,37.97,268100.0,26.5391,26.553,26.5111,26.5251,268100.0
2011-02-17 09:30:00,38.18,38.32,38.03,38.07,54200.0,26.6718,26.7696,26.567,26.5949,54200.0
2011-02-17 09:35:00,38.08,38.15,38.06,38.09,50900.0,26.6019,26.6508,26.588,26.6089,50900.0
2011-02-17 09:40:00,38.09,38.12,37.86,37.88,85000.0,26.6089,26.6299,26.4482,26.4622,85000.0
2011-02-17 09:45:00,37.89,37.9,37.76,37.88,112200.0,26.4692,26.4762,26.3784,26.4622,112200.0
2011-02-17 09:50:00,37.88,37.94,37.86,37.91,40300.0,26.4622,26.5041,26.4482,26.4832,40300.0
2011-02-17 09:55:00,37.92,37.97,37.87,37.88,23100.0,26.4902,26.5251,26.4552,26.4622,23100.0
2011-02-17 10:00:00,37.89,37.91,37.87,37.91,46100.0,26.4692,26.4832,26.4552,26.4832,46100.0
2011-02-17 10:05:00,37.91,37.91,37.85,37.86,65400.0,26.4832,26.4832,26.4413,26.4482,65400.0
2011-02-17 10:10:00,37.86,37.91,37.86,37.9,24200.0,26.4482,26.4832,26.4482,26.4762,24200.0
2011-02-17 10:15:00,37.91,37.91,37.84,37.84,66900.0,26.4832,26.4832,26.4343,26.4343,66900.0
2011-02-17 10:20:00,37.84,37.86,37.82,37.85,41900.0,26.4343,26.4482,26.4203,26.4413,41900.0
2011-02-17 10:25:00,37.85,37.86,37.83,37.84,21900.0,26.4413,26.4482,26.4273,26.4343,21900.0
2011-02-17 10:30:00,37.84,37.84,37.83,37.84,21700.0,26.4343,26.4343,26.4273,26.4343,21700.0
2011-02-17 10:35:00,37.84,37.84,37.77,37.77,33400.0,26.4343,26.4343,26.3854,26.3854,33400.0
2011-02-17 10:40:00,37.77,37.8,37.76,37.76,38900.0,26.3854,26.4063,26.3784,26.3784,38900.0
2011-02-17 10:45:00,37.77,37.77,37.76,37.77,9800.0,26.3854,26.3854,26.3784,26.3854,9800.0
2011-02-17 10:50:00,37.76,37.81,37.75,37.81,51200.0,26.3784,26.4133,26.3714,26.4133,51200.0
2011-02-17 10:55:00,37.81,37.86,37.81,37.85,30700.0,26.4133,26.4482,26.4133,26.4413,30700.0
2011-02-17 11:00:00,37.85,37.85,37.83,37.84,31700.0,26.4413,26.4413,26.4273,26.4343,31700.0
2011-02-17 11:05:00,37.84,37.91,37.84,37.91,33800.0,26.4343,26.4832,26.4343,26.4832,33800.0
2011-02-17 11:10:00,37.91,38.0,37.91,38.0,25600.0,26.4832,26.546,26.4832,26.546,25600.0
2011-02-17 11:15:00,37.99,38.1,37.99,38.1,55900.0,26.5391,26.6159,26.5391,26.6159,55900.0
2011-02-17 11:20:00,38.1,38.13,38.06,38.09,175200.0,26.6159,26.6369,26.588,26.6089,175200.0
2011-02-17 11:25:00,38.09,38.09,38.04,38.05,17400.0,26.6089,26.6089,26.574,26.581,17400.0
2011-02-17 11:30:00,38.05,38.05,38.02,38.02,30200.0,26.581,26.581,26.56,26.56,30200.0
2011-02-17 11:35:00,38.03,38.03,37.96,38.0,46900.0,26.567,26.567,26.5181,26.546,46900.0
2011-02-17 11:40:00,38.0,38.0,37.99,37.99,8700.0,26.546,26.546,26.5391,26.5391,8700.0
2011-02-17 11:45:00,38.0,38.0,37.95,37.97,53500.0,26.546,26.546,26.5111,26.5251,53500.0
2011-02-17 11:50:00,37.96,37.97,37.93,37.94,25400.0,26.5181,26.5251,26.4971,26.5041,25400.0
2011-02-17 11:55:00,37.93,37.94,37.91,37.91,21900.0,26.4971,26.5041,26.4832,26.4832,21900.0
2011-02-17 12:00:00,37.92,37.92,37.84,37.84,44100.0,26.4902,26.4902,26.4343,26.4343,44100.0
2011-02-17 12:05:00,37.84,37.96,37.83,37.86,212800.0,26.4343,26.5181,26.4273,26.4482,212800.0
2011-02-17 12:10:00,37.86,37.86,37.82,37.82,36000.0,26.4482,26.4482,26.4203,26.4203,36000.0
2011-02-17 12:15:00,37.82,37.83,37.79,37.79,34800.0,26.4203,26.4273,26.3993,26.3993,34800.0
2011-02-17 12:20:00,37.79,37.81,37.76,37.8,37700.0,26.3993,26.4133,26.3784,26.4063,37700.0
2011-02-17 12:25:00,37.8,37.82,37.8,37.81,18300.0,26.4063,26.4203,26.4063,26.4133,18300.0
2011-02-17 12:30:00,37.81,37.83,37.78,37.79,94700.0,26.4133,26.4273,26.3923,26.3993,94700.0
2011-02-17 12:35:00,37.79,37.79,37.68,37.68,50200.0,26.3993,26.3993,26.3225,26.3225,50200.0
2011-02-17 12:40:00,37.68,37.75,37.68,37.75,42600.0,26.3225,26.3714,26.3225,26.3714,42600.0
2011-02-17 12:45:00,37.75,37.75,37.74,37.75,21000.0,26.3714,26.3714,26.3644,26.3714,21000.0
2011-02-17 12:50:00,37.75,37.75,37.69,37.73,45000.0,26.3714,26.3714,26.3295,26.3574,45000.0
2011-02-17 12:55:00,37.73,37.74,37.68,37.68,21900.0,26.3574,26.3644,26.3225,26.3225,21900.0
2011-02-17 13:00:00,37.69,37.73,37.69,37.73,28300.0,26.3295,26.3574,26.3295,26.3574,28300.0
2011-02-17 13:05:00,37.73,37.75,37.73,37.75,18200.0,26.3574,26.3714,26.3574,26.3714,18200.0
2011-02-17 13:10:00,37.75,37.76,37.74,37.76,62000.0,26.3714,26.3784,26.3644,26.3784,62000.0
2011-02-17 13:15:00,37.76,37.76,37.74,37.75,19900.0,26.3784,26.3784,26.3644,26.3714,19900.0
2011-02-17 13:20:00,37.76,37.8,37.74,37.76,45700.0,26.3784,26.4063,26.3644,26.3784,45700.0
2011-02-17 13:25:00,37.75,37.79,37.75,37.79,17700.0,26.3714,26.3993,26.3714,26.3993,17700.0
2011-02-17 13:30:00,37.79,37.81,37.79,37.8,21100.0,26.3993,26.4133,26.3993,26.4063,21100.0
2011-02-17 13:35:00,37.8,37.86,37.8,37.85,43300.0,26.4063,26.4482,26.4063,26.4413,43300.0
2011-02-17 13:40:00,37.85,37.86,37.84,37.85,25000.0,26.4413,26.4482,26.4343,26.4413,25000.0
2011-02-17 13:45:00,37.84,37.91,37.84,37.89,70300.0,26.4343,26.4832,26.4343,26.4692,70300.0
2011-02-17 13:50:00,37.9,37.9,37.89,37.89,34100.0,26.4762,26.4762,26.4692,26.4692,34100.0
2011-02-17 13:55:00,37.9,37.9,37.86,37.88,18000.0,26.4762,26.4762,26.4482,26.4622,18000.0
2011-02-17 14:00:00,37.88,37.88,37.84,37.85,50600.0,26.4622,26.4622,26.4343,26.4413,50600.0
2011-02-17 14:05:00,37.84,37.85,37.81,37.84,18400.0,26.4343,26.4413,26.4133,26.4343,18400.0
2011-02-17 14:10:00,37.84,37.9,37.83,37.89,19000.0,26.4343,26.4762,26.4273,26.4692,19000.0
2011-02-17 14:15:00,37.9,37.9,37.87,37.9,34900.0,26.4762,26.4762,26.4552,26.4762,34900.0
2011-02-17 14:20:00,37.9,37.92,37.88,37.9,32600.0,26.4762,26.4902,26.4622,26.4762,32600.0
2011-02-17 14:25:00,37.9,37.91,37.89,37.89,10100.0,26.4762,26.4832,26.4692,26.4692,10100.0
2011-02-17 14:30:00,37.9,37.9,37.87,37.89,28300.0,26.4762,26.4762,26.4552,26.4692,28300.0
2011-02-17 14:35:00,37.89,37.89,37.88,37.88,17000.0,26.4692,26.4692,26.4622,26.4622,17000.0
2011-02-17 14:40:00,37.89,37.95,37.88,37.95,28300.0,26.4692,26.5111,26.4622,26.5111,28300.0
2011-02-17 14:45:00,37.94,37.96,37.94,37.95,16400.0,26.5041,26.5181,26.5041,26.5111,16400.0
2011-02-17 14:50:00,37.95,37.97,37.95,37.96,13700.0,26.5111,26.5251,26.5111,26.5181,13700.0
2011-02-17 14:55:00,37.97,37.97,37.95,37.96,41100.0,26.5251,26.5251,26.5111,26.5181,41100.0
2011-02-17 15:00:00,37.96,37.96,37.93,37.95,29300.0,26.5181,26.5181,26.4971,26.5111,29300.0
2011-02-17 15:05:00,37.95,37.95,37.91,37.91,37100.0,26.5111,26.5111,26.4832,26.4832,37100.0
2011-02-17 15:10:00,37.91,37.92,37.9,37.91,48800.0,26.4832,26.4902,26.4762,26.4832,48800.0
2011-02-17 15:15:00,37.92,37.92,37.91,37.92,22900.0,26.4902,26.4902,26.4832,26.4902,22900.0
2011-02-17 15:20:00,37.91,37.91,37.88,37.89,34500.0,26.4832,26.4832,26.4622,26.4692,34500.0
2011-02-17 15:25:00,37.89,37.89,37.86,37.87,31300.0,26.4692,26.4692,26.4482,26.4552,31300.0
2011-02-17 15:30:00,37.87,37.87,37.84,37.86,63100.0,26.4552,26.4552,26.4343,26.4482,63100.0
2011-02-17 15:35:00,37.86,37.91,37.85,37.91,41200.0,26.4482,26.4832,26.4413,26.4832,41200.0
2011-02-17 15:40:00,37.91,37.91,37.9,37.9,23700.0,26.4832,26.4832,26.4762,26.4762,23700.0
2011-02-17 15:45:00,37.91,37.91,37.88,37.91,81100.0,26.4832,26.4832,26.4622,26.4832,81100.0
2011-02-17 15:50:00,37.89,38.01,37.89,37.99,118500.0,26.4692,26.553,26.4692,26.5391,118500.0
2011-02-17 15:55:00,38.0,38.01,37.96,37.96,172100.0,26.546,26.553,26.5181,26.5181,172100.0
2011-02-18 09:30:00,38.01,38.07,37.96,37.96,371400.0,26.553,26.5949,26.5181,26.5181,371400.0
2011-02-18 09:35:00,37.98,37.98,37.89,37.97,16000.0,26.5321,26.5321,26.4692,26.5251,16000.0
2011-02-18 09:40:00,37.97,37.98,37.92,37.95,12900.0,26.5251,26.5321,26.4902,26.5111,12900.0
2011-02-18 09:45:00,37.96,37.96,37.93,37.96,18900.0,26.5181,26.5181,26.4971,26.5181,18900.0
2011-02-18 09:50:00,37.96,37.97,37.94,37.97,17000.0,26.5181,26.5251,26.5041,26.5251,17000.0
2011-02-18 09:55:00,37.97,38.0,37.95,38.0,22100.0,26.5251,26.546,26.5111,26.546,22100.0
2011-02-18 10:00:00,38.0,38.02,37.99,38.02,26800.0,26.546,26.56,26.5391,26.56,26800.0
2011-02-18 10:05:00,38.02,38.07,38.01,38.07,26800.0,26.56,26.5949,26.553,26.5949,26800.0
2011-02-18 10:10:00,38.07,38.1,38.06,38.09,17800.0,26.5949,26.6159,26.588,26.6089,17800.0
2011-02-18 10:15:00,38.09,38.13,38.08,38.11,12500.0,26.6089,26.6369,26.6019,26.6229,12500.0
2011-02-18 10:20:00,38.11,38.14,38.11,38.13,13800.0,26.6229,26.6438,26.6229,26.6369,13800.0
2011-02-18 10:25:00,38.13,38.15,38.1,38.13,18700.0,26.6369,26.6508,26.6159,26.6369,18700.0
2011-02-18 10:30:00,38.14,38.16,38.13,38.15,39400.0,26.6438,26.6578,26.6369,26.6508,39400.0
2011-02-18 10:35:00,38.14,38.15,38.09,38.1,14500.0,26.6438,26.6508,26.6089,26.6159,14500.0
2011-02-18 10:40:00,38.1,38.12,38.08,38.09,12600.0,26.6159,26.6299,26.6019,26.6089,12600.0
2011-02-18 10:45:00,38.09,38.09,38.05,38.06,22400.0,26.6089,26.6089,26.581,26.588,22400.0
2011-02-18 10:50:00,38.05,38.05,38.0,38.01,32500.0,26.581,26.581,26.546,26.553,32500.0
2011-02-18 10:55:00,38.02,38.07,38.01,38.07,18300.0,26.56,26.5949,26.553,26.5949,18300.0
2011-02-18 11:00:00,38.06,38.07,38.03,38.04,14600.0,26.588,26.5949,26.567,26.574,14600.0
2011-02-18 11:05:00,38.05,38.09,38.03,38.08,18100.0,26.581,26.6089,26.567,26.6019,18100.0
2011-02-18 11:10:00,38.08,38.09,38.05,38.05,15300.0,26.6019,26.6089,26.581,26.581,15300.0
2011-02-18 11:15:00,38.05,38.06,38.03,38.05,19900.0,26.581,26.588,26.567,26.581,19900.0
2011-02-18 11:20:00,38.05,38.07,38.01,38.03,36800.0,26.581,26.5949,26.553,26.567,36800.0
2011-02-18 11:25:00,38.04,38.13,38.04,38.12,14300.0,26.574,26.6369,26.574,26.6299,14300.0
2011-02-18 11:30:00,38.13,38.15,38.13,38.14,18600.0,26.6369,26.6508,26.6369,26.6438,18600.0
2011-02-18 11:35:00,38.15,38.17,38.12,38.14,40500.0,26.6508,26.6648,26.6299,26.6438,40500.0
2011-02-18 11:40:00,38.13,38.14,38.06,38.06,32100.0,26.6369,26.6438,26.588,26.588,32100.0
2011-02-18 11:45:00,38.07,38.09,38.06,38.09,9700.0,26.5949,26.6089,26.588,26.6089,9700.0
2011-02-18 11:50:00,38.09,38.09,38.06,38.08,15600.0,26.6089,26.6089,26.588,26.6019,15600.0
2011-02-18 11:55:00,38.08,38.08,38.06,38.07,9700.0,26.6019,26.6019,26.588,26.5949,9700.0
2011-02-18 12:00:00,38.07,38.09,38.07,38.09,15100.0,26.5949,26.6089,26.5949,26.6089,15100.0
2011-02-18 12:05:00,38.09,38.11,38.05,38.05,15300.0,26.6089,26.6229,26.581,26.581,15300.0
2011-02-18 12:10:00,38.05,38.1,38.04,38.1,38600.0,26.581,26.6159,26.574,26.6159,38600.0
2011-02-18 12:15:00,38.1,38.11,38.08,38.09,7000.0,26.6159,26.6229,26.6019,26.6089,7000.0
2011-02-18 12:20:00,38.09,38.09,38.0,38.01,30900.0,26.6089,26.6089,26.546,26.553,30900.0
2011-02-18 12:25:00,38.01,38.01,37.97,37.97,19200.0,26.553,26.553,26.5251,26.5251,19200.0
2011-02-18 12:30:00,37.97,38.0,37.95,38.0,13900.0,26.5251,26.546,26.5111,26.546,13900.0
2011-02-18 12:35:00,37.99,38.0,37.95,37.96,8600.0,26.5391,26.546,26.5111,26.5181,8600.0
2011-02-18 12:40:00,37.95,38.0,37.95,38.0,9700.0,26.5111,26.546,26.5111,26.546,9700.0
2011-02-18 12:45:00,37.99,38.01,37.99,37.99,7500.0,26.5391,26.553,26.5391,26.5391,7500.0
2011-02-18 12:50:00,38.0,38.01,37.99,38.01,4800.0,26.546,26.553,26.5391,26.553,4800.0
2011-02-18 12:55:00,38.0,38.01,38.0,38.0,6100.0,26.546,26.553,26.546,26.546,6100.0
2011-02-18 13:00:00,38.0,38.01,38.0,38.0,5600.0,26.546,26.553,26.546,26.546,5600.0
2011-02-18 13:05:00,38.0,38.01,38.0,38.01,6900.0,26.546,26.553,26.546,26.553,6900.0
2011-02-18 13:10:00,38.0,38.01,38.0,38.0,6700.0,26.546,26.553,26.546,26.546,6700.0
2011-02-18 13:15:00,38.01,38.04,38.0,38.03,29200.0,26.553,26.574,26.546,26.567,29200.0
2011-02-18 13:20:00,38.03,38.06,38.02,38.06,11400.0,26.567,26.588,26.56,26.588,11400.0
2011-02-18 13:25:00,38.06,38.08,38.06,38.07,8400.0,26.588,26.6019,26.588,26.5949,8400.0
2011-02-18 13:30:00,38.07,38.07,38.01,38.01,11200.0,26.5949,26.5949,26.553,26.553,11200.0
2011-02-18 13:35:00,38.01,38.02,38.0,38.01,6200.0,26.553,26.56,26.546,26.553,6200.0
2011-02-18 13:40:00,38.0,38.02,38.0,38.01,10700.0,26.546,26.56,26.546,26.553,10700.0
2011-02-18 13:45:00,38.02,38.04,38.01,38.01,10500.0,26.56,26.574,26.553,26.553,10500.0
2011-02-18 13:50:00,38.02,38.03,38.01,38.02,11600.0,26.56,26.567,26.553,26.56,11600.0
2011-02-18 13:55:00,38.01,38.02,38.0,38.0,51000.0,26.553,26.56,26.546,26.546,51000.0
2011-02-18 14:00:00,38.0,38.01,37.99,38.0,12700.0,26.546,26.553,26.5391,26.546,12700.0
2011-02-18 14:05:00,38.0,38.01,37.99,38.0,17000.0,26.546,26.553,26.5391,26.546,17000.0
2011-02-18 14:10:00,37.99,38.0,37.99,38.0,5000.0,26.5391,26.546,26.5391,26.546,5000.0
2011-02-18 14:15:00,38.0,38.0,37.98,37.99,19500.0,26.546,26.546,26.5321,26.5391,19500.0
2011-02-18 14:20:00,37.98,37.99,37.96,37.97,19600.0,26.5321,26.5391,26.5181,26.5251,19600.0
2011-02-18 14:25:00,37.97,37.98,37.96,37.98,22100.0,26.5251,26.5321,26.5181,26.5321,22100.0
2011-02-18 14:30:00,37.98,38.02,37.97,38.02,18600.0,26.5321,26.56,26.5251,26.56,18600.0
2011-02-18 14:35:00,38.02,38.03,38.0,38.01,17600.0,26.56,26.567,26.546,26.553,17600.0
2011-02-18 14:40:00,38.0,38.01,37.99,37.99,11900.0,26.546,26.553,26.5391,26.5391,11900.0
2011-02-18 14:45:00,38.0,38.0,37.99,37.99,10400.0,26.546,26.546,26.5391,26.5391,10400.0
2011-02-18 14:50:00,38.0,38.04,37.99,38.03,18600.0,26.546,26.574,26.5391,26.567,18600.0
2011-02-18 14:55:00,38.03,38.05,38.02,38.05,36100.0,26.567,26.581,26.56,26.581,36100.0
2011-02-18 15:00:00,38.04,38.05,37.99,38.0,22500.0,26.574,26.581,26.5391,26.546,22500.0
2011-02-18 15:05:00,38.0,38.0,37.99,38.0,10100.0,26.546,26.546,26.5391,26.546,10100.0
2011-02-18 15:10:00,38.0,38.01,37.99,38.0,34700.0,26.546,26.553,26.5391,26.546,34700.0
2011-02-18 15:15:00,38.0,38.01,37.99,38.0,24500.0,26.546,26.553,26.5391,26.546,24500.0
2011-02-18 15:20:00,37.99,38.01,37.99,38.01,23600.0,26.5391,26.553,26.5391,26.553,23600.0
2011-02-18 15:25:00,38.01,38.03,38.0,38.0,61900.0,26.553,26.567,26.546,26.546,61900.0
2011-02-18 15:30:00,38.0,38.0,37.97,37.99,33600.0,26.546,26.546,26.5251,26.5391,33600.0
2011-02-18 15:35:00,37.98,38.02,37.98,38.01,53800.0,26.5321,26.56,26.5321,26.553,53800.0
2011-02-18 15:40:00,38.0,38.02,37.99,38.01,61600.0,26.546,26.56,26.5391,26.553,61600.0
2011-02-18 15:45:00,38.01,38.03,37.99,38.01,95000.0,26.553,26.567,26.5391,26.553,95000.0
2011-02-18 15:50:00,38.01,38.03,38.0,38.02,100600.0,26.553,26.567,26.546,26.56,100600.0
2011-02-18 15:55:00,38.03,38.06,38.02,38.04,134100.0,26.567,26.588,26.56,26.574,134100.0
2011-02-22 09:30:00,37.76,37.88,37.73,37.8,69700.0,26.3784,26.4622,26.3574,26.4063,69700.0
2011-02-22 09:35:00,37.79,37.82,37.69,37.78,20400.0,26.3993,26.4203,26.3295,26.3923,20400.0
2011-02-22 09:40:00,37.76,37.79,37.68,37.7,28100.0,26.3784,26.3993,26.3225,26.3365,28100.0
2011-02-22 09:45:00,37.69,37.84,37.69,37.84,33100.0,26.3295,26.4343,26.3295,26.4343,33100.0
2011-02-22 09:50:00,37.83,37.89,37.8,37.83,37000.0,26.4273,26.4692,26.4063,26.4273,37000.0
2011-02-22 09:55:00,37.84,37.9,37.84,37.89,17400.0,26.4343,26.4762,26.4343,26.4692,17400.0
2011-02-22 10:00:00,37.92,37.95,37.87,37.88,30200.0,26.4902,26.5111,26.4552,26.4622,30200.0
2011-02-22 10:05:00,37.86,37.86,37.8,37.8,32800.0,26.4482,26.4482,26.4063,26.4063,32800.0
2011-02-22 10:10:00,37.81,37.82,37.77,37.78,34500.0,26.4133,26.4203,26.3854,26.3923,34500.0
2011-02-22 10:15:00,37.78,37.81,37.77,37.78,44000.0,26.3923,26.4133,26.3854,26.3923,44000.0
2011-02-22 10:20:00,37.78,37.81,37.78,37.8,18000.0,26.3923,26.4133,26.3923,26.4063,18000.0
2011-02-22 10:25:00,37.8,37.83,37.78,37.82,21400.0,26.4063,26.4273,26.3923,26.4203,21400.0
2011-02-22 10:30:00,37.83,37.83,37.79,37.8,95200.0,26.4273,26.4273,26.3993,26.4063,95200.0
2011-02-22 10:35:00,37.8,37.86,37.8,37.86,13300.0,26.4063,26.4482,26.4063,26.4482,13300.0
2011-02-22 10:40:00,37.86,37.9,37.85,37.89,22100.0,26.4482,26.4762,26.4413,26.4692,22100.0
2011-02-22 10:45:00,37.89,37.93,37.87,37.88,21000.0,26.4692,26.4971,26.4552,26.4622,21000.0
2011-02-22 10:50:00,37.87,37.9,37.86,37.88,10400.0,26.4552,26.4762,26.4482,26.4622,10400.0
2011-02-22 10:55:00,37.88,37.89,37.86,37.87,10400.0,26.4622,26.4692,26.4482,26.4552,10400.0
2011-02-22 11:00:00,37.87,37.88,37.8,37.83,28600.0,26.4552,26.4622,26.4063,26.4273,28600.0
2011-02-22 11:05:00,37.83,37.84,37.8,37.81,18800.0,26.4273,26.4343,26.4063,26.4133,18800.0
2011-02-22 11:10:00,37.81,37.82,37.79,37.79,21100.0,26.4133,26.4203,26.3993,26.3993,21100.0
2011-02-22 11:15:00,37.79,37.82,37.77,37.82,67600.0,26.3993,26.4203,26.3854,26.4203,67600.0
2011-02-22 11:20:00,37.82,37.85,37.79,37.79,36500.0,26.4203,26.4413,26.3993,26.3993,36500.0
2011-02-22 11:25:00,37.78,37.83,37.77,37.82,31400.0,26.3923,26.4273,26.3854,26.4203,31400.0
2011-02-22 11:30:00,37.82,37.82,37.77,37.81,21100.0,26.4203,26.4203,26.3854,26.4133,21100.0
2011-02-22 11:35:00,37.8,37.84,37.77,37.83,40900.0,26.4063,26.4343,26.3854,26.4273,40900.0
2011-02-22 11:40:00,37.83,37.83,37.78,37.78,15400.0,26.4273,26.4273,26.3923,26.3923,15400.0
2011-02-22 11:45:00,37.78,37.81,37.78,37.81,28100.0,26.3923,26.4133,26.3923,26.4133,28100.0
2011-02-22 11:50:00,37.8,37.81,37.78,37.79,25600.0,26.4063,26.4133,26.3923,26.3993,25600.0
2011-02-22 11:55:00,37.8,37.81,37.77,37.78,28900.0,26.4063,26.4133,26.3854,26.3923,28900.0
2011-02-22 12:00:00,37.78,37.78,37.74,37.76,33300.0,26.3923,26.3923,26.3644,26.3784,33300.0
2011-02-22 12:05:00,37.76,37.77,37.75,37.75,22200.0,26.3784,26.3854,26.3714,26.3714,22200.0
2011-02-22 12:10:00,37.76,37.76,37.74,37.74,23500.0,26.3784,26.3784,26.3644,26.3644,23500.0
2011-02-22 12:15:00,37.74,37.77,37.74,37.76,26100.0,26.3644,26.3854,26.3644,26.3784,26100.0
2011-02-22 12:20:00,37.76,37.77,37.67,37.69,56600.0,26.3784,26.3854,26.3155,26.3295,56600.0
2011-02-22 12:25:00,37.68,37.71,37.68,37.7,10900.0,26.3225,26.3434,26.3225,26.3365,10900.0
2011-02-22 12:30:00,37.71,37.71,37.7,37.7,4100.0,26.3434,26.3434,26.3365,26.3365,4100.0
2011-02-22 12:35:00,37.7,37.73,37.7,37.7,13000.0,26.3365,26.3574,26.3365,26.3365,13000.0
2011-02-22 12:40:00,37.71,37.72,37.64,37.64,24500.0,26.3434,26.3504,26.2945,26.2945,24500.0
2011-02-22 12:45:00,37.65,37.68,37.6,37.6,15000.0,26.3015,26.3225,26.2666,26.2666,15000.0
2011-02-22 12:50:00,37.6,37.62,37.58,37.61,19800.0,26.2666,26.2806,26.2526,26.2736,19800.0
2011-02-22 12:55:00,37.61,37.64,37.59,37.63,13500.0,26.2736,26.2945,26.2596,26.2876,13500.0
2011-02-22 13:00:00,37.63,37.65,37.61,37.61,22300.0,26.2876,26.3015,26.2736,26.2736,22300.0
2011-02-22 13:05:00,37.62,37.67,37.61,37.67,10500.0,26.2806,26.3155,26.2736,26.3155,10500.0
2011-02-22 13:10:00,37.67,37.67,37.65,37.67,30200.0,26.3155,26.3155,26.3015,26.3155,30200.0
2011-02-22 13:15:00,37.66,37.67,37.65,37.65,6300.0,26.3085,26.3155,26.3015,26.3015,6300.0
2011-02-22 13:20:00,37.66,37.66,37.63,37.64,35800.0,26.3085,26.3085,26.2876,26.2945,35800.0
2011-02-22 13:25:00,37.65,37.65,37.65,37.65,4100.0,26.3015,26.3015,26.3015,26.3015,4100.0
2011-02-22 13:30:00,37.65,37.65,37.64,37.65,10300.0,26.3015,26.3015,26.2945,26.3015,10300.0
2011-02-22 13:35:00,37.64,37.67,37.64,37.66,16500.0,26.2945,26.3155,26.2945,26.3085,16500.0
2011-02-22 13:40:00,37.66,37.66,37.65,37.66,19100.0,26.3085,26.3085,26.3015,26.3085,19100.0
2011-02-22 13:45:00,37.65,37.66,37.6,37.62,48600.0,26.3015,26.3085,26.2666,26.2806,48600.0
2011-02-22 13:50:00,37.61,37.64,37.61,37.63,30300.0,26.2736,26.2945,26.2736,26.2876,30300.0
2011-02-22 13:55:00,37.63,37.63,37.59,37.6,29900.0,26.2876,26.2876,26.2596,26.2666,29900.0
2011-02-22 14:00:00,37.6,37.61,37.57,37.59,59300.0,26.2666,26.2736,26.2456,26.2596,59300.0
2011-02-22 14:05:00,37.6,37.61,37.54,37.56,51700.0,26.2666,26.2736,26.2247,26.2387,51700.0
2011-02-22 14:10:00,37.56,37.61,37.56,37.6,14900.0,26.2387,26.2736,26.2387,26.2666,14900.0
2011-02-22 14:15:00,37.61,37.64,37.6,37.62,22300.0,26.2736,26.2945,26.2666,26.2806,22300.0
2011-02-22 14:20:00,37.62,37.62,37.58,37.61,17700.0,26.2806,26.2806,26.2526,26.2736,17700.0
2011-02-22 14:25:00,37.61,37.66,37.59,37.66,26900.0,26.2736,26.3085,26.2596,26.3085,26900.0
2011-02-22 14:30:00,37.67,37.7,37.66,37.68,19900.0,26.3155,26.3365,26.3085,26.3225,19900.0
2011-02-22 14:35:00,37.68,37.7,37.67,37.68,13600.0,26.3225,26.3365,26.3155,26.3225,13600.0
2011-02-22 14:40:00,37.68,37.68,37.67,37.68,13000.0,26.3225,26.3225,26.3155,26.3225,13000.0
2011-02-22 14:45:00,37.68,37.71,37.67,37.69,33500.0,26.3225,26.3434,26.3155,26.3295,33500.0
2011-02-22 14:50:00,37.69,37.7,37.65,37.65,17500.0,26.3295,26.3365,26.3015,26.3015,17500.0
2011-02-22 14:55:00,37.65,37.68,37.64,37.66,18200.0,26.3015,26.3225,26.2945,26.3085,18200.0
2011-02-22 15:00:00,37.66,37.68,37.65,37.67,17600.0,26.3085,26.3225,26.3015,26.3155,17600.0
2011-02-22 15:05:00,37.68,37.68,37.62,37.62,33600.0,26.3225,26.3225,26.2806,26.2806,33600.0
2011-02-22 15:10:00,37.63,37.66,37.61,37.66,19500.0,26.2876,26.3085,26.2736,26.3085,19500.0
2011-02-22 15:15:00,37.66,37.66,37.62,37.62,55500.0,26.3085,26.3085,26.2806,26.2806,55500.0
2011-02-22 15:20:00,37.62,37.62,37.59,37.6,45600.0,26.2806,26.2806,26.2596,26.2666,45600.0
2011-02-22 15:25:00,37.6,37.61,37.59,37.6,32800.0,26.2666,26.2736,26.2596,26.2666,32800.0
2011-02-22 15:30:00,37.6,37.61,37.59,37.59,16500.0,26.2666,26.2736,26.2596,26.2596,16500.0
2011-02-22 15:35:00,37.59,37.59,37.53,37.54,39400.0,26.2596,26.2596,26.2177,26.2247,39400.0
2011-02-22 15:40:00,37.54,37.62,37.53,37.6,68400.0,26.2247,26.2806,26.2177,26.2666,68400.0
2011-02-22 15:45:00,37.61,37.65,37.6,37.64,99100.0,26.2736,26.3015,26.2666,26.2945,99100.0
2011-02-22 15:50:00,37.63,37.71,37.63,37.7,77100.0,26.2876,26.3434,26.2876,26.3365,77100.0
2011-02-22 15:55:00,37.7,37.75,37.69,37.72,229300.0,26.3365,26.3714,26.3295,26.3504,229300.0
2011-02-23 09:30:00,37.7,37.72,37.5,37.66,44200.0,26.3365,26.3504,26.1967,26.3085,44200.0
2011-02-23 09:35:00,37.66,37.66,37.55,37.56,25900.0,26.3085,26.3085,26.2317,26.2387,25900.0
2011-02-23 09:40:00,37.56,37.68,37.53,37.54,54900.0,26.2387,26.3225,26.2177,26.2247,54900.0
2011-02-23 09:45:00,37.54,37.59,37.51,37.58,57300.0,26.2247,26.2596,26.2037,26.2526,57300.0
2011-02-23 09:50:00,37.58,37.64,37.52,37.52,39500.0,26.2526,26.2945,26.2107,26.2107,39500.0
2011-02-23 09:55:00,37.53,37.63,37.53,37.63,27300.0,26.2177,26.2876,26.2177,26.2876,27300.0
2011-02-23 10:00:00,37.64,37.69,37.52,37.65,56300.0,26.2945,26.3295,26.2107,26.3015,56300.0
2011-02-23 10:05:00,37.64,37.65,37.5,37.52,63700.0,26.2945,26.3015,26.1967,26.2107,63700.0
2011-02-23 10:10:00,37.53,37.61,37.48,37.53,40500.0,26.2177,26.2736,26.1828,26.2177,40500.0
2011-02-23 10:15:00,37.53,37.59,37.52,37.52,32000.0,26.2177,26.2596,26.2107,26.2107,32000.0
2011-02-23 10:20:00,37.52,37.67,37.51,37.65,32800.0,26.2107,26.3155,26.2037,26.3015,32800.0
2011-02-23 10:25:00,37.64,37.68,37.61,37.68,22900.0,26.2945,26.3225,26.2736,26.3225,22900.0
2011-02-23 10:30:00,37.68,37.68,37.6,37.63,66300.0,26.3225,26.3225,26.2666,26.2876,66300.0
2011-02-23 10:35:00,37.63,37.65,37.52,37.54,41500.0,26.2876,26.3015,26.2107,26.2247,41500.0
2011-02-23 10:40:00,37.53,37.54,37.44,37.47,43200.0,26.2177,26.2247,26.1548,26.1758,43200.0
2011-02-23 10:45:00,37.47,37.51,37.47,37.48,30800.0,26.1758,26.2037,26.1758,26.1828,30800.0
2011-02-23 10:50:00,37.47,37.56,37.47,37.52,42500.0,26.1758,26.2387,26.1758,26.2107,42500.0
2011-02-23 10:55:00,37.52,37.58,37.52,37.58,25200.0,26.2107,26.2526,26.2107,26.2526,25200.0
2011-02-23 11:00:00,37.58,37.6,37.56,37.56,29900.0,26.2526,26.2666,26.2387,26.2387,29900.0
2011-02-23 11:05:00,37.56,37.61,37.55,37.61,31200.0,26.2387,26.2736,26.2317,26.2736,31200.0
2011-02-23 11:10:00,37.61,37.61,37.5,37.5,22100.0,26.2736,26.2736,26.1967,26.1967,22100.0
2011-02-23 11:15:00,37.5,37.52,37.5,37.5,10000.0,26.1967,26.2107,26.1967,26.1967,10000.0
2011-02-23 11:20:00,37.51,37.54,37.48,37.52,22800.0,26.2037,26.2247,26.1828,26.2107,22800.0
2011-02-23 11:25:00,37.52,37.54,37.49,37.49,19200.0,26.2107,26.2247,26.1898,26.1898,19200.0
2011-02-23 11:30:00,37.48,37.55,37.46,37.55,56100.0,26.1828,26.2317,26.1688,26.2317,56100.0
2011-02-23 11:35:00,37.55,37.57,37.47,37.51,30100.0,26.2317,26.2456,26.1758,26.2037,30100.0
2011-02-23 11:40:00,37.5,37.5,37.47,37.47,28900.0,26.1967,26.1967,26.1758,26.1758,28900.0
2011-02-23 11:45:00,37.48,37.51,37.46,37.49,36900.0,26.1828,26.2037,26.1688,26.1898,36900.0
2011-02-23 11:50:00,37.5,37.52,37.48,37.51,25800.0,26.1967,26.2107,26.1828,26.2037,25800.0
2011-02-23 11:55:00,37.51,37.51,37.46,37.48,61400.0,26.2037,26.2037,26.1688,26.1828,61400.0
2011-02-23 12:00:00,37.48,37.5,37.47,37.48,37000.0,26.1828,26.1967,26.1758,26.1828,37000.0
2011-02-23 12:05:00,37.48,37.49,37.46,37.48,78200.0,26.1828,26.1898,26.1688,26.1828,78200.0
2011-02-23 12:10:00,37.48,37.51,37.46,37.48,33800.0,26.1828,26.2037,26.1688,26.1828,33800.0
2011-02-23 12:15:00,37.47,37.48,37.41,37.41,54800.0,26.1758,26.1828,26.1339,26.1339,54800.0
2011-02-23 12:20:00,37.41,37.54,37.4,37.52,39400.0,26.1339,26.2247,26.1269,26.2107,39400.0
2011-02-23 12:25:00,37.52,37.52,37.46,37.51,26100.0,26.2107,26.2107,26.1688,26.2037,26100.0
2011-02-23 12:30:00,37.5,37.51,37.48,37.48,30300.0,26.1967,26.2037,26.1828,26.1828,30300.0
2011-02-23 12:35:00,37.48,37.49,37.46,37.47,20900.0,26.1828,26.1898,26.1688,26.1758,20900.0
2011-02-23 12:40:00,37.47,37.47,37.43,37.43,20700.0,26.1758,26.1758,26.1478,26.1478,20700.0
2011-02-23 12:45:00,37.43,37.43,37.37,37.38,29300.0,26.1478,26.1478,26.1059,26.1129,29300.0
2011-02-23 12:50:00,37.38,37.38,37.33,37.33,28700.0,26.1129,26.1129,26.078,26.078,28700.0
2011-02-23 12:55:00,37.33,37.43,37.33,37.38,42700.0,26.078,26.1478,26.078,26.1129,42700.0
2011-02-23 13:00:00,37.37,37.39,37.35,37.36,24400.0,26.1059,26.1199,26.092,26.0989,24400.0
2011-02-23 13:05:00,37.36,37.37,37.31,37.33,22800.0,26.0989,26.1059,26.064,26.078,22800.0
2011-02-23 13:10:00,37.33,37.33,37.3,37.3,19100.0,26.078,26.078,26.057,26.057,19100.0
2011-02-23 13:15:00,37.3,37.3,37.24,37.24,45800.0,26.057,26.057,26.0151,26.0151,45800.0
2011-02-23 13:20:00,37.24,37.29,37.24,37.29,59700.0,26.0151,26.05,26.0151,26.05,59700.0
2011-02-23 13:25:00,37.28,37.31,37.27,37.31,19900.0,26.0431,26.064,26.0361,26.064,19900.0
2011-02-23 13:30:00,37.31,37.32,37.3,37.3,20000.0,26.064,26.071,26.057,26.057,20000.0
2011-02-23 13:35:00,37.3,37.34,37.3,37.32,21200.0,26.057,26.085,26.057,26.071,21200.0
2011-02-23 13:40:00,37.32,37.33,37.26,37.3,41200.0,26.071,26.078,26.0291,26.057,41200.0
2011-02-23 13:45:00,37.3,37.3,37.27,37.27,22600.0,26.057,26.057,26.0361,26.0361,22600.0
2011-02-23 13:50:00,37.27,37.27,37.25,37.27,39300.0,26.0361,26.0361,26.0221,26.0361,39300.0
2011-02-23 13:55:00,37.28,37.28,37.25,37.25,19800.0,26.0431,26.0431,26.0221,26.0221,19800.0
2011-02-23 14:00:00,37.25,37.35,37.25,37.33,74900.0,26.0221,26.092,26.0221,26.078,74900.0
2011-02-23 14:05:00,37.34,37.35,37.3,37.3,43600.0,26.085,26.092,26.057,26.057,43600.0
2011-02-23 14:10:00,37.3,37.33,37.28,37.28,105300.0,26.057,26.078,26.0431,26.0431,105300.0
2011-02-23 14:15:00,37.29,37.35,37.28,37.35,61200.0,26.05,26.092,26.0431,26.092,61200.0
2011-02-23 14:20:00,37.36,37.37,37.34,37.35,36100.0,26.0989,26.1059,26.085,26.092,36100.0
2011-02-23 14:25:00,37.35,37.36,37.31,37.31,53200.0,26.092,26.0989,26.064,26.064,53200.0
2011-02-23 14:30:00,37.32,37.36,37.32,37.33,47600.0,26.071,26.0989,26.071,26.078,47600.0
2011-02-23 14:35:00,37.34,37.34,37.29,37.29,30500.0,26.085,26.085,26.05,26.05,30500.0
2011-02-23 14:40:00,37.3,37.3,37.28,37.29,29700.0,26.057,26.057,26.0431,26.05,29700.0
2011-02-23 14:45:00,37.28,37.32,37.28,37.31,45800.0,26.0431,26.071,26.0431,26.064,45800.0
2011-02-23 14:50:00,37.31,37.32,37.29,37.29,35200.0,26.064,26.071,26.05,26.05,35200.0
2011-02-23 14:55:00,37.29,37.35,37.29,37.34,62500.0,26.05,26.092,26.05,26.085,62500.0
2011-02-23 15:00:00,37.34,37.34,37.32,37.32,16900.0,26.085,26.085,26.071,26.071,16900.0
2011-02-23 15:05:00,37.32,37.35,37.32,37.33,44900.0,26.071,26.092,26.071,26.078,44900.0
2011-02-23 15:10:00,37.33,37.37,37.33,37.35,34500.0,26.078,26.1059,26.078,26.092,34500.0
2011-02-23 15:15:00,37.35,37.36,37.3,37.3,54000.0,26.092,26.0989,26.057,26.057,54000.0
2011-02-23 15:20:00,37.31,37.37,37.3,37.33,56900.0,26.064,26.1059,26.057,26.078,56900.0
2011-02-23 15:25:00,37.34,37.35,37.3,37.3,79500.0,26.085,26.092,26.057,26.057,79500.0
2011-02-23 15:30:00,37.31,37.33,37.3,37.33,45900.0,26.064,26.078,26.057,26.078,45900.0
2011-02-23 15:35:00,37.33,37.33,37.28,37.31,80800.0,26.078,26.078,26.0431,26.064,80800.0
2011-02-23 15:40:00,37.31,37.33,37.29,37.32,98100.0,26.064,26.078,26.05,26.071,98100.0
2011-02-23 15:45:00,37.31,37.31,37.25,37.3,119700.0,26.064,26.064,26.0221,26.057,119700.0
2011-02-23 15:50:00,37.29,37.32,37.27,37.28,102000.0,26.05,26.071,26.0361,26.0431,102000.0
2011-02-23 15:55:00,37.28,37.29,37.26,37.28,99900.0,26.0431,26.05,26.0291,26.0431,99900.0
2011-02-24 09:30:00,37.17,37.23,37.08,37.12,56100.0,25.9662,26.0081,25.9033,25.9313,56100.0
2011-02-24 09:35:00,37.11,37.21,37.07,37.17,39800.0,25.9243,25.9942,25.8964,25.9662,39800.0
2011-02-24 09:40:00,37.17,37.21,37.1,37.21,37300.0,25.9662,25.9942,25.9173,25.9942,37300.0
2011-02-24 09:45:00,37.2,37.2,37.1,37.15,50800.0,25.9872,25.9872,25.9173,25.9522,50800.0
2011-02-24 09:50:00,37.15,37.17,37.14,37.15,24300.0,25.9522,25.9662,25.9453,25.9522,24300.0
2011-02-24 09:55:00,37.15,37.16,37.11,37.16,33400.0,25.9522,25.9592,25.9243,25.9592,33400.0
2011-02-24 10:00:00,37.16,37.16,37.12,37.15,51100.0,25.9592,25.9592,25.9313,25.9522,51100.0
2011-02-24 10:05:00,37.14,37.23,37.12,37.21,24000.0,25.9453,26.0081,25.9313,25.9942,24000.0
2011-02-24 10:10:00,37.21,37.22,37.16,37.17,23700.0,25.9942,26.0011,25.9592,25.9662,23700.0
2011-02-24 10:15:00,37.18,37.24,37.16,37.23,26200.0,25.9732,26.0151,25.9592,26.0081,26200.0
2011-02-24 10:20:00,37.23,37.28,37.2,37.28,34600.0,26.0081,26.0431,25.9872,26.0431,34600.0
2011-02-24 10:25:00,37.28,37.28,37.21,37.24,21100.0,26.0431,26.0431,25.9942,26.0151,21100.0
2011-02-24 10:30:00,37.24,37.27,37.18,37.23,43900.0,26.0151,26.0361,25.9732,26.0081,43900.0
2011-02-24 10:35:00,37.23,37.24,37.15,37.16,41100.0,26.0081,26.0151,25.9522,25.9592,41100.0
2011-02-24 10:40:00,37.15,37.2,37.15,37.16,32500.0,25.9522,25.9872,25.9522,25.9592,32500.0
2011-02-24 10:45:00,37.17,37.23,37.16,37.23,17900.0,25.9662,26.0081,25.9592,26.0081,17900.0
2011-02-24 10:50:00,37.23,37.26,37.21,37.26,21700.0,26.0081,26.0291,25.9942,26.0291,21700.0
2011-02-24 10:55:00,37.27,37.29,37.23,37.25,23000.0,26.0361,26.05,26.0081,26.0221,23000.0
2011-02-24 11:00:00,37.25,37.29,37.24,37.24,75800.0,26.0221,26.05,26.0151,26.0151,75800.0
2011-02-24 11:05:00,37.25,37.27,37.23,37.27,67600.0,26.0221,26.0361,26.0081,26.0361,67600.0
2011-02-24 11:10:00,37.27,37.3,37.23,37.23,26700.0,26.0361,26.057,26.0081,26.0081,26700.0
2011-02-24 11:15:00,37.24,37.24,37.2,37.21,24900.0,26.0151,26.0151,25.9872,25.9942,24900.0
2011-02-24 11:20:00,37.21,37.21,37.11,37.12,180800.0,25.9942,25.9942,25.9243,25.9313,180800.0
2011-02-24 11:25:00,37.11,37.16,37.11,37.14,39800.0,25.9243,25.9592,25.9243,25.9453,39800.0
2011-02-24 11:30:00,37.15,37.15,37.09,37.09,15200.0,25.9522,25.9522,25.9103,25.9103,15200.0
2011-02-24 11:35:00,37.1,37.1,37.08,37.08,16800.0,25.9173,25.9173,25.9033,25.9033,16800.0
2011-02-24 11:40:00,37.09,37.09,37.05,37.05,24800.0,25.9103,25.9103,25.8824,25.8824,24800.0
2011-02-24 11:45:00,37.05,37.06,37.01,37.04,41300.0,25.8824,25.8894,25.8544,25.8754,41300.0
2011-02-24 11:50:00,37.04,37.06,37.02,37.06,64200.0,25.8754,25.8894,25.8614,25.8894,64200.0
2011-02-24 11:55:00,37.06,37.07,37.04,37.07,65400.0,25.8894,25.8964,25.8754,25.8964,65400.0
2011-02-24 12:00:00,37.07,37.09,37.02,37.05,36100.0,25.8964,25.9103,25.8614,25.8824,36100.0
2011-02-24 12:05:00,37.06,37.07,37.0,37.01,49100.0,25.8894,25.8964,25.8475,25.8544,49100.0
2011-02-24 12:10:00,37.0,37.05,37.0,37.04,23400.0,25.8475,25.8824,25.8475,25.8754,23400.0
2011-02-24 12:15:00,37.03,37.06,37.03,37.06,9700.0,25.8684,25.8894,25.8684,25.8894,9700.0
2011-02-24 12:20:00,37.07,37.07,37.03,37.04,15800.0,25.8964,25.8964,25.8684,25.8754,15800.0
2011-02-24 12:25:00,37.03,37.04,36.94,36.95,64800.0,25.8684,25.8754,25.8055,25.8125,64800.0
2011-02-24 12:30:00,36.95,36.98,36.95,36.95,37900.0,25.8125,25.8335,25.8125,25.8125,37900.0
2011-02-24 12:35:00,36.95,36.98,36.95,36.96,36100.0,25.8125,25.8335,25.8125,25.8195,36100.0
2011-02-24 12:40:00,36.96,36.96,36.95,36.95,24100.0,25.8195,25.8195,25.8125,25.8125,24100.0
2011-02-24 12:45:00,36.95,36.96,36.91,36.94,65000.0,25.8125,25.8195,25.7846,25.8055,65000.0
2011-02-24 12:50:00,36.95,36.95,36.9,36.93,56900.0,25.8125,25.8125,25.7776,25.7986,56900.0
2011-02-24 12:55:00,36.94,36.96,36.94,36.96,67900.0,25.8055,25.8195,25.8055,25.8195,67900.0
2011-02-24 13:00:00,36.96,36.96,36.9,36.92,65000.0,25.8195,25.8195,25.7776,25.7916,65000.0
2011-02-24 13:05:00,36.92,36.92,36.81,36.81,70500.0,25.7916,25.7916,25.7147,25.7147,70500.0
2011-02-24 13:10:00,36.82,36.84,36.8,36.82,40500.0,25.7217,25.7357,25.7077,25.7217,40500.0
2011-02-24 13:15:00,36.82,36.82,36.75,36.77,88000.0,25.7217,25.7217,25.6728,25.6868,88000.0
2011-02-24 13:20:00,36.77,36.77,36.7,36.7,61700.0,25.6868,25.6868,25.6379,25.6379,61700.0
2011-02-24 13:25:00,36.7,36.71,36.62,36.65,123300.0,25.6379,25.6449,25.582,25.603,123300.0
2011-02-24 13:30:00,36.65,36.68,36.63,36.65,48200.0,25.603,25.6239,25.589,25.603,48200.0
2011-02-24 13:35:00,36.66,36.7,36.64,36.68,47400.0,25.6099,25.6379,25.596,25.6239,47400.0
2011-02-24 13:40:00,36.67,36.68,36.62,36.63,66300.0,25.6169,25.6239,25.582,25.589,66300.0
2011-02-24 13:45:00,36.63,36.63,36.57,36.58,78300.0,25.589,25.589,25.5471,25.5541,78300.0
2011-02-24 13:50:00,36.59,36.61,36.59,36.59,37300.0,25.561,25.575,25.561,25.561,37300.0
2011-02-24 13:55:00,36.59,36.63,36.59,36.62,57600.0,25.561,25.589,25.561,25.582,57600.0
2011-02-24 14:00:00,36.63,36.65,36.6,36.64,35600.0,25.589,25.603,25.568,25.596,35600.0
2011-02-24 14:05:00,36.64,36.69,36.62,36.69,41300.0,25.596,25.6309,25.582,25.6309,41300.0
2011-02-24 14:10:00,36.69,36.77,36.69,36.77,43900.0,25.6309,25.6868,25.6309,25.6868,43900.0
2011-02-24 14:15:00,36.76,36.8,36.75,36.79,31000.0,25.6798,25.7077,25.6728,25.7008,31000.0
2011-02-24 14:20:00,36.79,36.81,36.75,36.81,27200.0,25.7008,25.7147,25.6728,25.7147,27200.0
2011-02-24 14:25:00,36.82,36.9,36.8,36.86,59100.0,25.7217,25.7776,25.7077,25.7497,59100.0
2011-02-24 14:30:00,36.85,36.92,36.82,36.92,45400.0,25.7427,25.7916,25.7217,25.7916,45400.0
2011-02-24 14:35:00,36.93,36.93,36.87,36.93,26100.0,25.7986,25.7986,25.7566,25.7986,26100.0
2011-02-24 14:40:00,36.93,36.94,36.87,36.88,35600.0,25.7986,25.8055,25.7566,25.7636,35600.0
2011-02-24 14:45:00,36.89,36.95,36.88,36.93,61400.0,25.7706,25.8125,25.7636,25.7986,61400.0
2011-02-24 14:50:00,36.94,36.94,36.87,36.87,22400.0,25.8055,25.8055,25.7566,25.7566,22400.0
2011-02-24 14:55:00,36.87,36.9,36.84,36.88,60400.0,25.7566,25.7776,25.7357,25.7636,60400.0
2011-02-24 15:00:00,36.86,36.87,36.79,36.8,55900.0,25.7497,25.7566,25.7008,25.7077,55900.0
2011-02-24 15:05:00,36.81,36.87,36.81,36.83,51900.0,25.7147,25.7566,25.7147,25.7287,51900.0
2011-02-24 15:10:00,36.83,36.86,36.78,36.86,44900.0,25.7287,25.7497,25.6938,25.7497,44900.0
2011-02-24 15:15:00,36.86,36.87,36.82,36.83,44600.0,25.7497,25.7566,25.7217,25.7287,44600.0
2011-02-24 15:20:00,36.83,36.87,36.82,36.85,70200.0,25.7287,25.7566,25.7217,25.7427,70200.0
2011-02-24 15:25:00,36.85,36.85,36.81,36.81,38100.0,25.7427,25.7427,25.7147,25.7147,38100.0
2011-02-24 15:30:00,36.82,36.85,36.81,36.83,89500.0,25.7217,25.7427,25.7147,25.7287,89500.0
2011-02-24 15:35:00,36.83,36.84,36.79,36.79,69700.0,25.7287,25.7357,25.7008,25.7008,69700.0
2011-02-24 15:40:00,36.79,36.83,36.78,36.83,76300.0,25.7008,25.7287,25.6938,25.7287,76300.0
2011-02-24 15:45:00,36.83,36.83,36.78,36.78,70800.0,25.7287,25.7287,25.6938,25.6938,70800.0
2011-02-24 15:50:00,36.77,36.79,36.75,36.75,89500.0,25.6868,25.7008,25.6728,25.6728,89500.0
2011-02-24 15:55:00,36.75,36.81,36.73,36.8,212400.0,25.6728,25.7147,25.6588,25.7077,212400.0
2011-02-25 09:30:00,36.97,36.97,36.68,36.68,49600.0,25.8265,25.8265,25.6239,25.6239,49600.0
2011-02-25 09:35:00,36.68,36.77,36.66,36.73,42000.0,25.6239,25.6868,25.6099,25.6588,42000.0
2011-02-25 09:40:00,36.74,36.75,36.69,36.74,35100.0,25.6658,25.6728,25.6309,25.6658,35100.0
2011-02-25 09:45:00,36.74,36.85,36.73,36.84,33400.0,25.6658,25.7427,25.6588,25.7357,33400.0
2011-02-25 09:50:00,36.84,36.85,36.7,36.7,76700.0,25.7357,25.7427,25.6379,25.6379,76700.0
2011-02-25 09:55:00,36.7,36.86,36.7,36.81,50900.0,25.6379,25.7497,25.6379,25.7147,50900.0
2011-02-25 10:00:00,36.81,36.82,36.76,36.76,25900.0,25.7147,25.7217,25.6798,25.6798,25900.0
2011-02-25 10:05:00,36.76,36.78,36.74,36.76,37000.0,25.6798,25.6938,25.6658,25.6798,37000.0
2011-02-25 10:10:00,36.77,36.82,36.77,36.82,22000.0,25.6868,25.7217,25.6868,25.7217,22000.0
2011-02-25 10:15:00,36.82,36.84,36.72,36.74,47200.0,25.7217,25.7357,25.6519,25.6658,47200.0
2011-02-25 10:20:00,36.73,36.83,36.69,36.81,62000.0,25.6588,25.7287,25.6309,25.7147,62000.0
2011-02-25 10:25:00,36.81,36.82,36.76,36.77,30000.0,25.7147,25.7217,25.6798,25.6868,30000.0
2011-02-25 10:30:00,36.77,36.83,36.77,36.82,21600.0,25.6868,25.7287,25.6868,25.7217,21600.0
2011-02-25 10:35:00,36.82,36.89,36.82,36.87,32100.0,25.7217,25.7706,25.7217,25.7566,32100.0
2011-02-25 10:40:00,36.86,36.87,36.86,36.87,16800.0,25.7497,25.7566,25.7497,25.7566,16800.0
2011-02-25 10:45:00,36.87,36.87,36.75,36.8,49400.0,25.7566,25.7566,25.6728,25.7077,49400.0
2011-02-25 10:50:00,36.8,36.8,36.74,36.75,31900.0,25.7077,25.7077,25.6658,25.6728,31900.0
2011-02-25 10:55:00,36.75,36.79,36.75,36.79,25700.0,25.6728,25.7008,25.6728,25.7008,25700.0
2011-02-25 11:00:00,36.79,36.81,36.79,36.8,19300.0,25.7008,25.7147,25.7008,25.7077,19300.0
2011-02-25 11:05:00,36.79,36.8,36.75,36.75,32600.0,25.7008,25.7077,25.6728,25.6728,32600.0
2011-02-25 11:10:00,36.75,36.78,36.72,36.78,40900.0,25.6728,25.6938,25.6519,25.6938,40900.0
2011-02-25 11:15:00,36.78,36.82,36.78,36.81,18800.0,25.6938,25.7217,25.6938,25.7147,18800.0
2011-02-25 11:20:00,36.81,36.84,36.8,36.81,18600.0,25.7147,25.7357,25.7077,25.7147,18600.0
2011-02-25 11:25:00,36.81,36.82,36.75,36.78,44800.0,25.7147,25.7217,25.6728,25.6938,44800.0
2011-02-25 11:30:00,36.78,36.82,36.78,36.81,10900.0,25.6938,25.7217,25.6938,25.7147,10900.0
2011-02-25 11:35:00,36.8,36.8,36.77,36.77,25000.0,25.7077,25.7077,25.6868,25.6868,25000.0
2011-02-25 11:40:00,36.78,36.78,36.75,36.75,29500.0,25.6938,25.6938,25.6728,25.6728,29500.0
2011-02-25 11:45:00,36.75,36.79,36.75,36.79,32900.0,25.6728,25.7008,25.6728,25.7008,32900.0
2011-02-25 11:50:00,36.79,36.83,36.78,36.82,34700.0,25.7008,25.7287,25.6938,25.7217,34700.0
2011-02-25 11:55:00,36.82,36.87,36.82,36.86,28900.0,25.7217,25.7566,25.7217,25.7497,28900.0
2011-02-25 12:00:00,36.86,36.88,36.85,36.88,14000.0,25.7497,25.7636,25.7427,25.7636,14000.0
2011-02-25 12:05:00,36.88,36.88,36.87,36.88,9900.0,25.7636,25.7636,25.7566,25.7636,9900.0
2011-02-25 12:10:00,36.88,36.9,36.88,36.9,6100.0,25.7636,25.7776,25.7636,25.7776,6100.0
2011-02-25 12:15:00,36.91,36.94,36.9,36.94,9700.0,25.7846,25.8055,25.7776,25.8055,9700.0
2011-02-25 12:20:00,36.94,36.95,36.93,36.95,10200.0,25.8055,25.8125,25.7986,25.8125,10200.0
2011-02-25 12:25:00,36.94,36.97,36.94,36.97,12400.0,25.8055,25.8265,25.8055,25.8265,12400.0
2011-02-25 12:30:00,36.96,36.97,36.96,36.97,9400.0,25.8195,25.8265,25.8195,25.8265,9400.0
2011-02-25 12:35:00,36.96,36.97,36.93,36.94,24800.0,25.8195,25.8265,25.7986,25.8055,24800.0
2011-02-25 12:40:00,36.94,36.96,36.93,36.96,9400.0,25.8055,25.8195,25.7986,25.8195,9400.0
2011-02-25 12:45:00,36.95,36.99,36.95,36.97,11700.0,25.8125,25.8405,25.8125,25.8265,11700.0
2011-02-25 12:50:00,36.97,36.98,36.96,36.98,5000.0,25.8265,25.8335,25.8195,25.8335,5000.0
2011-02-25 12:55:00,36.98,36.99,36.97,36.98,6900.0,25.8335,25.8405,25.8265,25.8335,6900.0
2011-02-25 13:00:00,36.99,37.0,36.98,37.0,2900.0,25.8405,25.8475,25.8335,25.8475,2900.0
2011-02-25 13:05:00,37.0,37.0,36.99,36.99,11400.0,25.8475,25.8475,25.8405,25.8405,11400.0
2011-02-25 13:10:00,37.0,37.02,36.99,37.01,15000.0,25.8475,25.8614,25.8405,25.8544,15000.0
2011-02-25 13:15:00,37.02,37.04,37.01,37.04,14800.0,25.8614,25.8754,25.8544,25.8754,14800.0
2011-02-25 13:20:00,37.03,37.04,37.01,37.02,22100.0,25.8684,25.8754,25.8544,25.8614,22100.0
2011-02-25 13:25:00,37.01,37.02,37.01,37.01,1300.0,25.8544,25.8614,25.8544,25.8544,1300.0
2011-02-25 13:30:00,37.02,37.02,36.98,36.98,17900.0,25.8614,25.8614,25.8335,25.8335,17900.0
2011-02-25 13:35:00,36.98,36.98,36.96,36.97,14300.0,25.8335,25.8335,25.8195,25.8265,14300.0
2011-02-25 13:40:00,36.96,36.97,36.96,36.97,5800.0,25.8195,25.8265,25.8195,25.8265,5800.0
2011-02-25 13:45:00,36.96,36.99,36.96,36.99,18400.0,25.8195,25.8405,25.8195,25.8405,18400.0
2011-02-25 13:50:00,36.99,36.99,36.98,36.98,7400.0,25.8405,25.8405,25.8335,25.8335,7400.0
2011-02-25 13:55:00,36.98,36.99,36.98,36.98,3500.0,25.8335,25.8405,25.8335,25.8335,3500.0
2011-02-25 14:00:00,36.99,37.0,36.96,36.96,25000.0,25.8405,25.8475,25.8195,25.8195,25000.0
2011-02-25 14:05:00,36.97,37.01,36.96,37.01,19700.0,25.8265,25.8544,25.8195,25.8544,19700.0
2011-02-25 14:10:00,37.01,37.02,37.01,37.02,16600.0,25.8544,25.8614,25.8544,25.8614,16600.0
2011-02-25 14:15:00,37.02,37.02,37.01,37.02,15500.0,25.8614,25.8614,25.8544,25.8614,15500.0
2011-02-25 14:20:00,37.02,37.03,37.02,37.02,13500.0,25.8614,25.8684,25.8614,25.8614,13500.0
2011-02-25 14:25:00,37.02,37.03,36.98,36.99,22200.0,25.8614,25.8684,25.8335,25.8405,22200.0
2011-02-25 14:30:00,37.0,37.01,36.99,37.01,21900.0,25.8475,25.8544,25.8405,25.8544,21900.0
2011-02-25 14:35:00,37.01,37.01,36.98,36.98,9500.0,25.8544,25.8544,25.8335,25.8335,9500.0
2011-02-25 14:40:00,36.99,36.99,36.97,36.98,14300.0,25.8405,25.8405,25.8265,25.8335,14300.0
2011-02-25 14:45:00,36.98,36.99,36.96,36.97,21000.0,25.8335,25.8405,25.8195,25.8265,21000.0
2011-02-25 14:50:00,36.97,36.97,36.93,36.94,46300.0,25.8265,25.8265,25.7986,25.8055,46300.0
2011-02-25 14:55:00,36.95,36.95,36.93,36.95,26500.0,25.8125,25.8125,25.7986,25.8125,26500.0
2011-02-25 15:00:00,36.95,36.95,36.92,36.93,28000.0,25.8125,25.8125,25.7916,25.7986,28000.0
2011-02-25 15:05:00,36.93,36.93,36.91,36.92,21200.0,25.7986,25.7986,25.7846,25.7916,21200.0
2011-02-25 15:10:00,36.92,36.93,36.9,36.91,39300.0,25.7916,25.7986,25.7776,25.7846,39300.0
2011-02-25 15:15:00,36.91,36.93,36.9,36.92,28000.0,25.7846,25.7986,25.7776,25.7916,28000.0
2011-02-25 15:20:00,36.93,36.93,36.9,36.9,24300.0,25.7986,25.7986,25.7776,25.7776,24300.0
2011-02-25 15:25:00,36.9,36.9,36.88,36.88,30000.0,25.7776,25.7776,25.7636,25.7636,30000.0
2011-02-25 15:30:00,36.89,36.89,36.88,36.88,20100.0,25.7706,25.7706,25.7636,25.7636,20100.0
2011-02-25 15:35:00,36.88,36.88,36.87,36.88,54300.0,25.7636,25.7636,25.7566,25.7636,54300.0
2011-02-25 15:40:00,36.87,36.88,36.86,36.86,50000.0,25.7566,25.7636,25.7497,25.7497,50000.0
2011-02-25 15:45:00,36.87,36.9,36.86,36.88,66200.0,25.7566,25.7776,25.7497,25.7636,66200.0
2011-02-25 15:50:00,36.88,36.91,36.86,36.91,139900.0,25.7636,25.7846,25.7497,25.7846,139900.0
2011-02-25 15:55:00,36.91,36.91,36.88,36.9,110000.0,25.7846,25.7846,25.7636,25.7776,110000.0
2011-02-28 09:30:00,37.02,37.03,36.97,36.99,55300.0,25.8614,25.8684,25.8265,25.8405,55300.0
2011-02-28 09:35:00,36.98,36.98,36.89,36.96,37800.0,25.8335,25.8335,25.7706,25.8195,37800.0
2011-02-28 09:40:00,36.95,36.97,36.89,36.96,29800.0,25.8125,25.8265,25.7706,25.8195,29800.0
2011-02-28 09:45:00,36.96,36.98,36.9,36.97,50000.0,25.8195,25.8335,25.7776,25.8265,50000.0
2011-02-28 09:50:00,36.97,37.03,36.94,37.03,45300.0,25.8265,25.8684,25.8055,25.8684,45300.0
2011-02-28 09:55:00,37.03,37.1,37.01,37.03,29200.0,25.8684,25.9173,25.8544,25.8684,29200.0
2011-02-28 10:00:00,37.02,37.07,37.01,37.06,27600.0,25.8614,25.8964,25.8544,25.8894,27600.0
2011-02-28 10:05:00,37.07,37.09,37.01,37.01,37200.0,25.8964,25.9103,25.8544,25.8544,37200.0
2011-02-28 10:10:00,37.02,37.06,37.02,37.05,25300.0,25.8614,25.8894,25.8614,25.8824,25300.0
2011-02-28 10:15:00,37.06,37.1,37.05,37.08,24400.0,25.8894,25.9173,25.8824,25.9033,24400.0
2011-02-28 10:20:00,37.09,37.11,37.07,37.07,48700.0,25.9103,25.9243,25.8964,25.8964,48700.0
2011-02-28 10:25:00,37.08,37.09,37.07,37.08,13000.0,25.9033,25.9103,25.8964,25.9033,13000.0
2011-02-28 10:30:00,37.09,37.09,37.07,37.08,25000.0,25.9103,25.9103,25.8964,25.9033,25000.0
2011-02-28 10:35:00,37.08,37.1,37.08,37.09,15100.0,25.9033,25.9173,25.9033,25.9103,15100.0
2011-02-28 10:40:00,37.09,37.13,37.08,37.1,25600.0,25.9103,25.9383,25.9033,25.9173,25600.0
2011-02-28 10:45:00,37.11,37.11,37.06,37.06,25900.0,25.9243,25.9243,25.8894,25.8894,25900.0
2011-02-28 10:50:00,37.07,37.09,37.04,37.04,19700.0,25.8964,25.9103,25.8754,25.8754,19700.0
2011-02-28 10:55:00,37.05,37.08,37.04,37.07,9900.0,25.8824,25.9033,25.8754,25.8964,9900.0
2011-02-28 11:00:00,37.08,37.08,37.02,37.02,15600.0,25.9033,25.9033,25.8614,25.8614,15600.0
2011-02-28 11:05:00,37.02,37.04,37.02,37.02,14400.0,25.8614,25.8754,25.8614,25.8614,14400.0
2011-02-28 11:10:00,37.01,37.02,37.01,37.01,6900.0,25.8544,25.8614,25.8544,25.8544,6900.0
2011-02-28 11:15:00,37.01,37.02,37.0,37.0,13000.0,25.8544,25.8614,25.8475,25.8475,13000.0
2011-02-28 11:20:00,37.01,37.01,37.0,37.0,7200.0,25.8544,25.8544,25.8475,25.8475,7200.0
2011-02-28 11:25:00,37.0,37.02,36.99,37.02,50100.0,25.8475,25.8614,25.8405,25.8614,50100.0
2011-02-28 11:30:00,37.02,37.1,37.01,37.1,53000.0,25.8614,25.9173,25.8544,25.9173,53000.0
2011-02-28 11:35:00,37.09,37.09,37.02,37.04,19600.0,25.9103,25.9103,25.8614,25.8754,19600.0
2011-02-28 11:40:00,37.05,37.06,37.01,37.01,16600.0,25.8824,25.8894,25.8544,25.8544,16600.0
2011-02-28 11:45:00,37.01,37.06,37.0,37.05,21300.0,25.8544,25.8894,25.8475,25.8824,21300.0
2011-02-28 11:50:00,37.05,37.07,37.01,37.01,23600.0,25.8824,25.8964,25.8544,25.8544,23600.0
2011-02-28 11:55:00,37.01,37.02,37.01,37.02,7100.0,25.8544,25.8614,25.8544,25.8614,7100.0
2011-02-28 12:00:00,37.02,37.02,36.97,36.98,25900.0,25.8614,25.8614,25.8265,25.8335,25900.0
2011-02-28 12:05:00,36.98,37.04,36.98,37.04,16100.0,25.8335,25.8754,25.8335,25.8754,16100.0
2011-02-28 12:10:00,37.03,37.05,37.03,37.04,7700.0,25.8684,25.8824,25.8684,25.8754,7700.0
2011-02-28 12:15:00,37.05,37.06,37.05,37.05,8800.0,25.8824,25.8894,25.8824,25.8824,8800.0
2011-02-28 12:20:00,37.05,37.07,37.05,37.06,9400.0,25.8824,25.8964,25.8824,25.8894,9400.0
2011-02-28 12:25:00,37.06,37.07,37.06,37.06,5400.0,25.8894,25.8964,25.8894,25.8894,5400.0
2011-02-28 12:30:00,37.06,37.07,37.04,37.05,10500.0,25.8894,25.8964,25.8754,25.8824,10500.0
2011-02-28 12:35:00,37.04,37.05,37.03,37.03,7100.0,25.8754,25.8824,25.8684,25.8684,7100.0
2011-02-28 12:40:00,37.04,37.04,37.03,37.03,6800.0,25.8754,25.8754,25.8684,25.8684,6800.0
2011-02-28 12:45:00,37.03,37.05,37.02,37.03,19900.0,25.8684,25.8824,25.8614,25.8684,19900.0
2011-02-28 12:50:00,37.03,37.03,37.0,37.01,8100.0,25.8684,25.8684,25.8475,25.8544,8100.0
2011-02-28 12:55:00,37.0,37.01,36.97,37.0,24500.0,25.8475,25.8544,25.8265,25.8475,24500.0
2011-02-28 13:00:00,37.0,37.01,36.98,37.0,23000.0,25.8475,25.8544,25.8335,25.8475,23000.0
2011-02-28 13:05:00,37.01,37.03,37.0,37.01,30500.0,25.8544,25.8684,25.8475,25.8544,30500.0
2011-02-28 13:10:00,37.01,37.03,37.0,37.03,11800.0,25.8544,25.8684,25.8475,25.8684,11800.0
2011-02-28 13:15:00,37.03,37.05,37.03,37.05,17100.0,25.8684,25.8824,25.8684,25.8824,17100.0
2011-02-28 13:20:00,37.06,37.07,37.04,37.04,17100.0,25.8894,25.8964,25.8754,25.8754,17100.0
2011-02-28 13:25:00,37.05,37.06,37.02,37.05,20600.0,25.8824,25.8894,25.8614,25.8824,20600.0
2011-02-28 13:30:00,37.04,37.08,37.04,37.07,16700.0,25.8754,25.9033,25.8754,25.8964,16700.0
2011-02-28 13:35:00,37.07,37.09,37.05,37.09,23900.0,25.8964,25.9103,25.8824,25.9103,23900.0
2011-02-28 13:40:00,37.09,37.11,37.08,37.1,24500.0,25.9103,25.9243,25.9033,25.9173,24500.0
2011-02-28 13:45:00,37.1,37.11,37.08,37.09,22500.0,25.9173,25.9243,25.9033,25.9103,22500.0
2011-02-28 13:50:00,37.09,37.09,37.08,37.09,15400.0,25.9103,25.9103,25.9033,25.9103,15400.0
2011-02-28 13:55:00,37.09,37.09,37.07,37.07,23800.0,25.9103,25.9103,25.8964,25.8964,23800.0
2011-02-28 14:00:00,37.07,37.08,37.05,37.05,20800.0,25.8964,25.9033,25.8824,25.8824,20800.0
2011-02-28 14:05:00,37.06,37.1,37.05,37.1,38000.0,25.8894,25.9173,25.8824,25.9173,38000.0
2011-02-28 14:10:00,37.09,37.1,37.09,37.09,19700.0,25.9103,25.9173,25.9103,25.9103,19700.0
2011-02-28 14:15:00,37.09,37.12,37.09,37.12,62800.0,25.9103,25.9313,25.9103,25.9313,62800.0
2011-02-28 14:20:00,37.11,37.12,37.06,37.06,36100.0,25.9243,25.9313,25.8894,25.8894,36100.0
2011-02-28 14:25:00,37.06,37.08,37.05,37.06,53000.0,25.8894,25.9033,25.8824,25.8894,53000.0
2011-02-28 14:30:00,37.06,37.07,37.05,37.07,39400.0,25.8894,25.8964,25.8824,25.8964,39400.0
2011-02-28 14:35:00,37.07,37.09,37.06,37.09,45100.0,25.8964,25.9103,25.8894,25.9103,45100.0
2011-02-28 14:40:00,37.09,37.09,37.05,37.06,65500.0,25.9103,25.9103,25.8824,25.8894,65500.0
2011-02-28 14:45:00,37.06,37.08,37.05,37.07,43100.0,25.8894,25.9033,25.8824,25.8964,43100.0
2011-02-28 14:50:00,37.07,37.08,37.07,37.07,26500.0,25.8964,25.9033,25.8964,25.8964,26500.0
2011-02-28 14:55:00,37.07,37.09,37.07,37.09,35200.0,25.8964,25.9103,25.8964,25.9103,35200.0
2011-02-28 15:00:00,37.08,37.09,37.08,37.09,27600.0,25.9033,25.9103,25.9033,25.9103,27600.0
2011-02-28 15:05:00,37.09,37.1,37.08,37.08,45100.0,25.9103,25.9173,25.9033,25.9033,45100.0
2011-02-28 15:10:00,37.09,37.09,37.08,37.09,36500.0,25.9103,25.9103,25.9033,25.9103,36500.0
2011-02-28 15:15:00,37.09,37.09,37.08,37.08,33900.0,25.9103,25.9103,25.9033,25.9033,33900.0
2011-02-28 15:20:00,37.09,37.09,37.08,37.08,46600.0,25.9103,25.9103,25.9033,25.9033,46600.0
2011-02-28 15:25:00,37.09,37.09,37.06,37.07,62000.0,25.9103,25.9103,25.8894,25.8964,62000.0
2011-02-28 15:30:00,37.07,37.07,37.05,37.06,50900.0,25.8964,25.8964,25.8824,25.8894,50900.0
2011-02-28 15:35:00,37.07,37.08,37.06,37.07,70600.0,25.8964,25.9033,25.8894,25.8964,70600.0
2011-02-28 15:40:00,37.07,37.07,37.06,37.06,57700.0,25.8964,25.8964,25.8894,25.8894,57700.0
2011-02-28 15:45:00,37.06,37.06,37.0,37.02,204200.0,25.8894,25.8894,25.8475,25.8614,204200.0
2011-02-28 15:50:00,37.02,37.09,37.02,37.09,102100.0,25.8614,25.9103,25.8614,25.9103,102100.0
2011-02-28 15:55:00,37.09,37.1,37.06,37.1,199300.0,25.9103,25.9173,25.8894,25.9173,199300.0
2011-03-01 09:30:00,37.16,37.24,36.98,37.24,46800.0,25.9592,26.0151,25.8335,26.0151,46800.0
2011-03-01 09:35:00,37.23,37.25,37.15,37.22,37500.0,26.0081,26.0221,25.9522,26.0011,37500.0
2011-03-01 09:40:00,37.24,37.25,37.16,37.24,33600.0,26.0151,26.0221,25.9592,26.0151,33600.0
2011-03-01 09:45:00,37.25,37.27,37.17,37.24,35600.0,26.0221,26.0361,25.9662,26.0151,35600.0
2011-03-01 09:50:00,37.24,37.25,37.18,37.19,24100.0,26.0151,26.0221,25.9732,25.9802,24100.0
2011-03-01 09:55:00,37.19,37.23,37.18,37.2,37800.0,25.9802,26.0081,25.9732,25.9872,37800.0
2011-03-01 10:00:00,37.2,37.24,37.13,37.2,31800.0,25.9872,26.0151,25.9383,25.9872,31800.0
2011-03-01 10:05:00,37.2,37.2,37.11,37.14,36400.0,25.9872,25.9872,25.9243,25.9453,36400.0
2011-03-01 10:10:00,37.13,37.13,37.03,37.08,31300.0,25.9383,25.9383,25.8684,25.9033,31300.0
2011-03-01 10:15:00,37.09,37.11,37.03,37.03,28300.0,25.9103,25.9243,25.8684,25.8684,28300.0
2011-03-01 10:20:00,37.03,37.1,37.03,37.06,37400.0,25.8684,25.9173,25.8684,25.8894,37400.0
2011-03-01 10:25:00,37.06,37.13,37.04,37.05,39400.0,25.8894,25.9383,25.8754,25.8824,39400.0
2011-03-01 10:30:00,37.05,37.05,36.97,36.99,28300.0,25.8824,25.8824,25.8265,25.8405,28300.0
2011-03-01 10:35:00,36.99,37.01,36.94,36.96,25600.0,25.8405,25.8544,25.8055,25.8195,25600.0
2011-03-01 10:40:00,36.97,36.98,36.97,36.98,6500.0,25.8265,25.8335,25.8265,25.8335,6500.0
2011-03-01 10:45:00,36.98,36.99,36.94,36.95,23300.0,25.8335,25.8405,25.8055,25.8125,23300.0
2011-03-01 10:50:00,36.96,36.96,36.92,36.96,39300.0,25.8195,25.8195,25.7916,25.8195,39300.0
2011-03-01 10:55:00,36.95,36.98,36.95,36.96,49800.0,25.8125,25.8335,25.8125,25.8195,49800.0
2011-03-01 11:00:00,36.96,37.0,36.95,36.99,32000.0,25.8195,25.8475,25.8125,25.8405,32000.0
2011-03-01 11:05:00,36.98,37.0,36.96,36.98,30500.0,25.8335,25.8475,25.8195,25.8335,30500.0
2011-03-01 11:10:00,36.99,37.0,36.98,36.99,36900.0,25.8405,25.8475,25.8335,25.8405,36900.0
2011-03-01 11:15:00,36.99,37.0,36.98,36.99,17600.0,25.8405,25.8475,25.8335,25.8405,17600.0
2011-03-01 11:20:00,37.0,37.0,36.98,36.99,7500.0,25.8475,25.8475,25.8335,25.8405,7500.0
2011-03-01 11:25:00,37.0,37.01,36.94,36.94,26800.0,25.8475,25.8544,25.8055,25.8055,26800.0
2011-03-01 11:30:00,36.94,36.97,36.93,36.94,26900.0,25.8055,25.8265,25.7986,25.8055,26900.0
2011-03-01 11:35:00,36.94,36.95,36.9,36.9,34200.0,25.8055,25.8125,25.7776,25.7776,34200.0
2011-03-01 11:40:00,36.9,36.94,36.86,36.88,77700.0,25.7776,25.8055,25.7497,25.7636,77700.0
2011-03-01 11:45:00,36.89,36.91,36.8,36.8,29700.0,25.7706,25.7846,25.7077,25.7077,29700.0
2011-03-01 11:50:00,36.8,36.81,36.76,36.77,41000.0,25.7077,25.7147,25.6798,25.6868,41000.0
2011-03-01 11:55:00,36.78,36.79,36.73,36.73,65900.0,25.6938,25.7008,25.6588,25.6588,65900.0
2011-03-01 12:00:00,36.73,36.81,36.73,36.8,83000.0,25.6588,25.7147,25.6588,25.7077,83000.0
2011-03-01 12:05:00,36.8,36.84,36.79,36.84,18000.0,25.7077,25.7357,25.7008,25.7357,18000.0
2011-03-01 12:10:00,36.83,36.84,36.79,36.83,23500.0,25.7287,25.7357,25.7008,25.7287,23500.0
2011-03-01 12:15:00,36.82,36.83,36.78,36.81,31600.0,25.7217,25.7287,25.6938,25.7147,31600.0
2011-03-01 12:20:00,36.81,36.82,36.78,36.78,27100.0,25.7147,25.7217,25.6938,25.6938,27100.0
2011-03-01 12:25:00,36.78,36.78,36.7,36.74,65900.0,25.6938,25.6938,25.6379,25.6658,65900.0
2011-03-01 12:30:00,36.74,36.86,36.73,36.8,144700.0,25.6658,25.7497,25.6588,25.7077,144700.0
2011-03-01 12:35:00,36.79,36.82,36.79,36.8,28200.0,25.7008,25.7217,25.7008,25.7077,28200.0
2011-03-01 12:40:00,36.8,36.87,36.8,36.87,21000.0,25.7077,25.7566,25.7077,25.7566,21000.0
2011-03-01 12:45:00,36.86,36.89,36.85,36.87,15300.0,25.7497,25.7706,25.7427,25.7566,15300.0
2011-03-01 12:50:00,36.86,36.87,36.81,36.81,14200.0,25.7497,25.7566,25.7147,25.7147,14200.0
2011-03-01 12:55:00,36.82,36.86,36.82,36.82,24000.0,25.7217,25.7497,25.7217,25.7217,24000.0
2011-03-01 13:00:00,36.82,36.82,36.75,36.78,34700.0,25.7217,25.7217,25.6728,25.6938,34700.0
2011-03-01 13:05:00,36.78,36.83,36.78,36.82,44200.0,25.6938,25.7287,25.6938,25.7217,44200.0
2011-03-01 13:10:00,36.82,36.85,36.8,36.85,24600.0,25.7217,25.7427,25.7077,25.7427,24600.0
2011-03-01 13:15:00,36.84,36.84,36.8,36.81,17700.0,25.7357,25.7357,25.7077,25.7147,17700.0
2011-03-01 13:20:00,36.81,36.83,36.79,36.82,23100.0,25.7147,25.7287,25.7008,25.7217,23100.0
2011-03-01 13:25:00,36.82,36.83,36.75,36.77,42300.0,25.7217,25.7287,25.6728,25.6868,42300.0
2011-03-01 13:30:00,36.77,36.78,36.75,36.78,16400.0,25.6868,25.6938,25.6728,25.6938,16400.0
2011-03-01 13:35:00,36.78,36.8,36.78,36.8,14000.0,25.6938,25.7077,25.6938,25.7077,14000.0
2011-03-01 13:40:00,36.8,36.82,36.75,36.75,25300.0,25.7077,25.7217,25.6728,25.6728,25300.0
2011-03-01 13:45:00,36.75,36.77,36.75,36.77,35300.0,25.6728,25.6868,25.6728,25.6868,35300.0
2011-03-01 13:50:00,36.76,36.81,36.74,36.79,69000.0,25.6798,25.7147,25.6658,25.7008,69000.0
2011-03-01 13:55:00,36.78,36.84,36.78,36.82,14100.0,25.6938,25.7357,25.6938,25.7217,14100.0
2011-03-01 14:00:00,36.82,36.83,36.74,36.76,58900.0,25.7217,25.7287,25.6658,25.6798,58900.0
2011-03-01 14:05:00,36.76,36.79,36.73,36.77,82400.0,25.6798,25.7008,25.6588,25.6868,82400.0
2011-03-01 14:10:00,36.77,36.78,36.71,36.73,32100.0,25.6868,25.6938,25.6449,25.6588,32100.0
2011-03-01 14:15:00,36.73,36.76,36.72,36.76,20000.0,25.6588,25.6798,25.6519,25.6798,20000.0
2011-03-01 14:20:00,36.76,36.77,36.73,36.75,68200.0,25.6798,25.6868,25.6588,25.6728,68200.0
2011-03-01 14:25:00,36.75,36.8,36.74,36.75,85500.0,25.6728,25.7077,25.6658,25.6728,85500.0
2011-03-01 14:30:00,36.75,36.76,36.7,36.71,66400.0,25.6728,25.6798,25.6379,25.6449,66400.0
2011-03-01 14:35:00,36.72,36.72,36.7,36.72,34400.0,25.6519,25.6519,25.6379,25.6519,34400.0
2011-03-01 14:40:00,36.72,36.75,36.71,36.74,23000.0,25.6519,25.6728,25.6449,25.6658,23000.0
2011-03-01 14:45:00,36.74,36.79,36.71,36.79,49500.0,25.6658,25.7008,25.6449,25.7008,49500.0
2011-03-01 14:50:00,36.79,36.8,36.77,36.8,37200.0,25.7008,25.7077,25.6868,25.7077,37200.0
2011-03-01 14:55:00,36.8,36.81,36.77,36.78,44700.0,25.7077,25.7147,25.6868,25.6938,44700.0
2011-03-01 15:00:00,36.78,36.81,36.77,36.8,45800.0,25.6938,25.7147,25.6868,25.7077,45800.0
2011-03-01 15:05:00,36.79,36.8,36.74,36.75,45600.0,25.7008,25.7077,25.6658,25.6728,45600.0
2011-03-01 15:10:00,36.75,36.76,36.73,36.76,37400.0,25.6728,25.6798,25.6588,25.6798,37400.0
2011-03-01 15:15:00,36.76,36.78,36.73,36.77,50300.0,25.6798,25.6938,25.6588,25.6868,50300.0
2011-03-01 15:20:00,36.78,36.79,36.72,36.73,36700.0,25.6938,25.7008,25.6519,25.6588,36700.0
2011-03-01 15:25:00,36.74,36.74,36.7,36.72,64100.0,25.6658,25.6658,25.6379,25.6519,64100.0
2011-03-01 15:30:00,36.72,36.77,36.71,36.77,30900.0,25.6519,25.6868,25.6449,25.6868,30900.0
2011-03-01 15:35:00,36.78,36.79,36.7,36.72,101200.0,25.6938,25.7008,25.6379,25.6519,101200.0
2011-03-01 15:40:00,36.73,36.77,36.72,36.75,88200.0,25.6588,25.6868,25.6519,25.6728,88200.0
2011-03-01 15:45:00,36.75,36.79,36.74,36.77,136100.0,25.6728,25.7008,25.6658,25.6868,136100.0
2011-03-01 15:50:00,36.78,36.79,36.72,36.75,74600.0,25.6938,25.7008,25.6519,25.6728,74600.0
2011-03-01 15:55:00,36.75,36.81,36.75,36.76,216700.0,25.6728,25.7147,25.6728,25.6798,216700.0
2011-03-02 09:30:00,36.77,36.91,36.77,36.84,43700.0,25.6868,25.7846,25.6868,25.7357,43700.0
2011-03-02 09:35:00,36.84,36.84,36.77,36.79,33800.0,25.7357,25.7357,25.6868,25.7008,33800.0
2011-03-02 09:40:00,36.79,36.88,36.79,36.84,42700.0,25.7008,25.7636,25.7008,25.7357,42700.0
2011-03-02 09:45:00,36.82,36.85,36.8,36.82,37100.0,25.7217,25.7427,25.7077,25.7217,37100.0
2011-03-02 09:50:00,36.81,36.85,36.79,36.82,32500.0,25.7147,25.7427,25.7008,25.7217,32500.0
2011-03-02 09:55:00,36.82,36.82,36.74,36.79,29100.0,25.7217,25.7217,25.6658,25.7008,29100.0
2011-03-02 10:00:00,36.79,36.88,36.77,36.83,49600.0,25.7008,25.7636,25.6868,25.7287,49600.0
2011-03-02 10:05:00,36.83,36.88,36.81,36.81,29200.0,25.7287,25.7636,25.7147,25.7147,29200.0
2011-03-02 10:10:00,36.82,36.87,36.8,36.87,25600.0,25.7217,25.7566,25.7077,25.7566,25600.0
2011-03-02 10:15:00,36.87,37.0,36.87,36.99,37800.0,25.7566,25.8475,25.7566,25.8405,37800.0
2011-03-02 10:20:00,37.0,37.0,36.92,36.93,43900.0,25.8475,25.8475,25.7916,25.7986,43900.0
2011-03-02 10:25:00,36.92,36.96,36.88,36.88,23400.0,25.7916,25.8195,25.7636,25.7636,23400.0
2011-03-02 10:30:00,36.88,36.94,36.87,36.93,29400.0,25.7636,25.8055,25.7566,25.7986,29400.0
2011-03-02 10:35:00,36.93,36.95,36.92,36.94,19800.0,25.7986,25.8125,25.7916,25.8055,19800.0
2011-03-02 10:40:00,36.94,36.98,36.93,36.94,25000.0,25.8055,25.8335,25.7986,25.8055,25000.0
2011-03-02 10:45:00,36.95,36.97,36.85,36.85,38600.0,25.8125,25.8265,25.7427,25.7427,38600.0
2011-03-02 10:50:00,36.86,36.92,36.84,36.9,33700.0,25.7497,25.7916,25.7357,25.7776,33700.0
2011-03-02 10:55:00,36.9,36.91,36.88,36.89,19100.0,25.7776,25.7846,25.7636,25.7706,19100.0
2011-03-02 11:00:00,36.88,36.9,36.87,36.9,22100.0,25.7636,25.7776,25.7566,25.7776,22100.0
2011-03-02 11:05:00,36.9,36.93,36.87,36.92,18200.0,25.7776,25.7986,25.7566,25.7916,18200.0
2011-03-02 11:10:00,36.91,36.92,36.87,36.9,21900.0,25.7846,25.7916,25.7566,25.7776,21900.0
2011-03-02 11:15:00,36.9,36.92,36.87,36.88,51400.0,25.7776,25.7916,25.7566,25.7636,51400.0
2011-03-02 11:20:00,36.88,36.91,36.88,36.9,34400.0,25.7636,25.7846,25.7636,25.7776,34400.0
2011-03-02 11:25:00,36.9,36.9,36.78,36.78,32100.0,25.7776,25.7776,25.6938,25.6938,32100.0
2011-03-02 11:30:00,36.78,36.82,36.76,36.8,35100.0,25.6938,25.7217,25.6798,25.7077,35100.0
2011-03-02 11:35:00,36.8,36.82,36.77,36.77,16300.0,25.7077,25.7217,25.6868,25.6868,16300.0
2011-03-02 11:40:00,36.77,36.79,36.72,36.72,30600.0,25.6868,25.7008,25.6519,25.6519,30600.0
2011-03-02 11:45:00,36.73,36.74,36.7,36.72,19400.0,25.6588,25.6658,25.6379,25.6519,19400.0
2011-03-02 11:50:00,36.73,36.79,36.73,36.79,13100.0,25.6588,25.7008,25.6588,25.7008,13100.0
2011-03-02 11:55:00,36.79,36.79,36.7,36.72,20000.0,25.7008,25.7008,25.6379,25.6519,20000.0
2011-03-02 12:00:00,36.72,36.76,36.68,36.75,21600.0,25.6519,25.6798,25.6239,25.6728,21600.0
2011-03-02 12:05:00,36.75,36.76,36.72,36.75,9700.0,25.6728,25.6798,25.6519,25.6728,9700.0
2011-03-02 12:10:00,36.76,36.8,36.75,36.76,12500.0,25.6798,25.7077,25.6728,25.6798,12500.0
2011-03-02 12:15:00,36.75,36.76,36.72,36.75,15900.0,25.6728,25.6798,25.6519,25.6728,15900.0
2011-03-02 12:20:00,36.74,36.77,36.74,36.76,14400.0,25.6658,25.6868,25.6658,25.6798,14400.0
2011-03-02 12:25:00,36.75,36.77,36.75,36.76,12600.0,25.6728,25.6868,25.6728,25.6798,12600.0
2011-03-02 12:30:00,36.77,36.81,36.77,36.79,29800.0,25.6868,25.7147,25.6868,25.7008,29800.0
2011-03-02 12:35:00,36.79,36.84,36.79,36.83,14300.0,25.7008,25.7357,25.7008,25.7287,14300.0
2011-03-02 12:40:00,36.84,36.85,36.83,36.84,7100.0,25.7357,25.7427,25.7287,25.7357,7100.0
2011-03-02 12:45:00,36.84,36.86,36.83,36.86,10400.0,25.7357,25.7497,25.7287,25.7497,10400.0
2011-03-02 12:50:00,36.86,36.88,36.84,36.84,7400.0,25.7497,25.7636,25.7357,25.7357,7400.0
2011-03-02 12:55:00,36.84,36.85,36.83,36.83,9000.0,25.7357,25.7427,25.7287,25.7287,9000.0
2011-03-02 13:00:00,36.83,36.86,36.82,36.84,15200.0,25.7287,25.7497,25.7217,25.7357,15200.0
2011-03-02 13:05:00,36.84,36.85,36.83,36.83,13900.0,25.7357,25.7427,25.7287,25.7287,13900.0
2011-03-02 13:10:00,36.83,36.83,36.77,36.81,53500.0,25.7287,25.7287,25.6868,25.7147,53500.0
2011-03-02 13:15:00,36.81,36.82,36.78,36.78,15100.0,25.7147,25.7217,25.6938,25.6938,15100.0
2011-03-02 13:20:00,36.78,36.8,36.77,36.8,4600.0,25.6938,25.7077,25.6868,25.7077,4600.0
2011-03-02 13:25:00,36.8,36.8,36.78,36.78,11900.0,25.7077,25.7077,25.6938,25.6938,11900.0
2011-03-02 13:30:00,36.79,36.79,36.78,36.79,26000.0,25.7008,25.7008,25.6938,25.7008,26000.0
2011-03-02 13:35:00,36.79,36.79,36.75,36.75,14500.0,25.7008,25.7008,25.6728,25.6728,14500.0
2011-03-02 13:40:00,36.76,36.76,36.66,36.67,31300.0,25.6798,25.6798,25.6099,25.6169,31300.0
2011-03-02 13:45:00,36.66,36.66,36.63,36.63,24500.0,25.6099,25.6099,25.589,25.589,24500.0
2011-03-02 13:50:00,36.66,36.72,36.65,36.69,23400.0,25.6099,25.6519,25.603,25.6309,23400.0
2011-03-02 13:55:00,36.69,36.69,36.65,36.66,22400.0,25.6309,25.6309,25.603,25.6099,22400.0
2011-03-02 14:00:00,36.66,36.68,36.61,36.62,66400.0,25.6099,25.6239,25.575,25.582,66400.0
2011-03-02 14:05:00,36.62,36.7,36.62,36.68,34500.0,25.582,25.6379,25.582,25.6239,34500.0
2011-03-02 14:10:00,36.68,36.75,36.67,36.73,20500.0,25.6239,25.6728,25.6169,25.6588,20500.0
2011-03-02 14:15:00,36.72,36.75,36.67,36.67,26100.0,25.6519,25.6728,25.6169,25.6169,26100.0
2011-03-02 14:20:00,36.67,36.71,36.67,36.69,24600.0,25.6169,25.6449,25.6169,25.6309,24600.0
2011-03-02 14:25:00,36.69,36.7,36.64,36.65,42400.0,25.6309,25.6379,25.596,25.603,42400.0
2011-03-02 14:30:00,36.65,36.71,36.65,36.71,16900.0,25.603,25.6449,25.603,25.6449,16900.0
2011-03-02 14:35:00,36.71,36.78,36.71,36.74,18400.0,25.6449,25.6938,25.6449,25.6658,18400.0
2011-03-02 14:40:00,36.74,36.79,36.74,36.79,10400.0,25.6658,25.7008,25.6658,25.7008,10400.0
2011-03-02 14:45:00,36.79,36.81,36.77,36.77,22800.0,25.7008,25.7147,25.6868,25.6868,22800.0
2011-03-02 14:50:00,36.78,36.81,36.77,36.79,45200.0,25.6938,25.7147,25.6868,25.7008,45200.0
2011-03-02 14:55:00,36.78,36.79,36.75,36.76,22600.0,25.6938,25.7008,25.6728,25.6798,22600.0
2011-03-02 15:00:00,36.76,36.81,36.75,36.79,48300.0,25.6798,25.7147,25.6728,25.7008,48300.0
2011-03-02 15:05:00,36.8,36.81,36.79,36.8,46800.0,25.7077,25.7147,25.7008,25.7077,46800.0
2011-03-02 15:10:00,36.8,36.81,36.77,36.77,39400.0,25.7077,25.7147,25.6868,25.6868,39400.0
2011-03-02 15:15:00,36.77,36.79,36.77,36.78,10500.0,25.6868,25.7008,25.6868,25.6938,10500.0
2011-03-02 15:20:00,36.78,36.81,36.78,36.8,12300.0,25.6938,25.7147,25.6938,25.7077,12300.0
2011-03-02 15:25:00,36.81,36.84,36.81,36.81,55800.0,25.7147,25.7357,25.7147,25.7147,55800.0
2011-03-02 15:30:00,36.81,36.81,36.77,36.78,31800.0,25.7147,25.7147,25.6868,25.6938,31800.0
2011-03-02 15:35:00,36.77,36.8,36.77,36.79,19300.0,25.6868,25.7077,25.6868,25.7008,19300.0
2011-03-02 15:40:00,36.8,36.82,36.79,36.82,40200.0,25.7077,25.7217,25.7008,25.7217,40200.0
2011-03-02 15:45:00,36.82,36.84,36.79,36.81,66900.0,25.7217,25.7357,25.7008,25.7147,66900.0
2011-03-02 15:50:00,36.82,36.84,36.8,36.83,117400.0,25.7217,25.7357,25.7077,25.7287,117400.0
2011-03-02 15:55:00,36.82,36.87,36.8,36.83,132100.0,25.7217,25.7566,25.7077,25.7287,132100.0
2011-03-03 09:30:00,37.12,37.16,36.95,37.15,47800.0,25.9313,25.9592,25.8125,25.9522,47800.0
2011-03-03 09:35:00,37.15,37.29,37.15,37.27,34000.0,25.9522,26.05,25.9522,26.0361,34000.0
2011-03-03 09:40:00,37.28,37.32,37.21,37.29,37000.0,26.0431,26.071,25.9942,26.05,37000.0
2011-03-03 09:45:00,37.3,37.32,37.23,37.26,39100.0,26.057,26.071,26.0081,26.0291,39100.0
2011-03-03 09:50:00,37.27,37.28,37.24,37.25,66400.0,26.0361,26.0431,26.0151,26.0221,66400.0
2011-03-03 09:55:00,37.25,37.26,37.19,37.2,39800.0,26.0221,26.0291,25.9802,25.9872,39800.0
2011-03-03 10:00:00,37.19,37.24,37.15,37.18,62900.0,25.9802,26.0151,25.9522,25.9732,62900.0
2011-03-03 10:05:00,37.18,37.18,37.09,37.12,40800.0,25.9732,25.9732,25.9103,25.9313,40800.0
2011-03-03 10:10:00,37.13,37.22,37.13,37.18,53700.0,25.9383,26.0011,25.9383,25.9732,53700.0
2011-03-03 10:15:00,37.18,37.2,37.13,37.15,24300.0,25.9732,25.9872,25.9383,25.9522,24300.0
2011-03-03 10:20:00,37.14,37.15,37.08,37.11,47400.0,25.9453,25.9522,25.9033,25.9243,47400.0
2011-03-03 10:25:00,37.13,37.18,37.12,37.13,19100.0,25.9383,25.9732,25.9313,25.9383,19100.0
2011-03-03 10:30:00,37.13,37.2,37.11,37.18,66800.0,25.9383,25.9872,25.9243,25.9732,66800.0
2011-03-03 10:35:00,37.19,37.27,37.19,37.2,53300.0,25.9802,26.0361,25.9802,25.9872,53300.0
2011-03-03 10:40:00,37.2,37.24,37.19,37.21,76300.0,25.9872,26.0151,25.9802,25.9942,76300.0
2011-03-03 10:45:00,37.21,37.29,37.19,37.27,45700.0,25.9942,26.05,25.9802,26.0361,45700.0
2011-03-03 10:50:00,37.27,37.3,37.22,37.24,57100.0,26.0361,26.057,26.0011,26.0151,57100.0
2011-03-03 10:55:00,37.23,37.25,37.19,37.24,18600.0,26.0081,26.0221,25.9802,26.0151,18600.0
2011-03-03 11:00:00,37.24,37.26,37.24,37.26,18400.0,26.0151,26.0291,26.0151,26.0291,18400.0
2011-03-03 11:05:00,37.26,37.3,37.26,37.28,42300.0,26.0291,26.057,26.0291,26.0431,42300.0
2011-03-03 11:10:00,37.28,37.29,37.2,37.2,7800.0,26.0431,26.05,25.9872,25.9872,7800.0
2011-03-03 11:15:00,37.21,37.27,37.2,37.27,18400.0,25.9942,26.0361,25.9872,26.0361,18400.0
2011-03-03 11:20:00,37.27,37.31,37.23,37.24,95000.0,26.0361,26.064,26.0081,26.0151,95000.0
2011-03-03 11:25:00,37.24,37.25,37.17,37.17,12700.0,26.0151,26.0221,25.9662,25.9662,12700.0
2011-03-03 11:30:00,37.18,37.18,37.13,37.15,29300.0,25.9732,25.9732,25.9383,25.9522,29300.0
2011-03-03 11:35:00,37.13,37.14,37.1,37.1,7200.0,25.9383,25.9453,25.9173,25.9173,7200.0
2011-03-03 11:40:00,37.1,37.15,37.09,37.15,18200.0,25.9173,25.9522,25.9103,25.9522,18200.0
2011-03-03 11:45:00,37.15,37.19,37.15,37.19,14800.0,25.9522,25.9802,25.9522,25.9802,14800.0
2011-03-03 11:50:00,37.19,37.22,37.18,37.18,26000.0,25.9802,26.0011,25.9732,25.9732,26000.0
2011-03-03 11:55:00,37.18,37.19,37.16,37.16,34500.0,25.9732,25.9802,25.9592,25.9592,34500.0
2011-03-03 12:00:00,37.16,37.17,37.13,37.17,28300.0,25.9592,25.9662,25.9383,25.9662,28300.0
2011-03-03 12:05:00,37.17,37.17,37.16,37.17,19500.0,25.9662,25.9662,25.9592,25.9662,19500.0
2011-03-03 12:10:00,37.17,37.17,37.11,37.12,58500.0,25.9662,25.9662,25.9243,25.9313,58500.0
2011-03-03 12:15:00,37.12,37.13,37.11,37.13,13300.0,25.9313,25.9383,25.9243,25.9383,13300.0
2011-03-03 12:20:00,37.12,37.17,37.12,37.16,15200.0,25.9313,25.9662,25.9313,25.9592,15200.0
2011-03-03 12:25:00,37.17,37.19,37.17,37.18,6600.0,25.9662,25.9802,25.9662,25.9732,6600.0
2011-03-03 12:30:00,37.18,37.18,37.16,37.17,14300.0,25.9732,25.9732,25.9592,25.9662,14300.0
2011-03-03 12:35:00,37.16,37.17,37.16,37.17,13800.0,25.9592,25.9662,25.9592,25.9662,13800.0
2011-03-03 12:40:00,37.17,37.19,37.16,37.19,25300.0,25.9662,25.9802,25.9592,25.9802,25300.0
2011-03-03 12:45:00,37.18,37.19,37.17,37.19,11600.0,25.9732,25.9802,25.9662,25.9802,11600.0
2011-03-03 12:50:00,37.18,37.23,37.18,37.23,14800.0,25.9732,26.0081,25.9732,26.0081,14800.0
2011-03-03 12:55:00,37.23,37.23,37.2,37.21,16000.0,26.0081,26.0081,25.9872,25.9942,16000.0
2011-03-03 13:00:00,37.21,37.21,37.2,37.2,6900.0,25.9942,25.9942,25.9872,25.9872,6900.0
2011-03-03 13:05:00,37.2,37.21,37.2,37.2,2700.0,25.9872,25.9942,25.9872,25.9872,2700.0
2011-03-03 13:10:00,37.21,37.21,37.2,37.2,3800.0,25.9942,25.9942,25.9872,25.9872,3800.0
2011-03-03 13:15:00,37.21,37.21,37.2,37.2,9400.0,25.9942,25.9942,25.9872,25.9872,9400.0
2011-03-03 13:20:00,37.2,37.21,37.19,37.19,11100.0,25.9872,25.9942,25.9802,25.9802,11100.0
2011-03-03 13:25:00,37.19,37.24,37.19,37.21,168700.0,25.9802,26.0151,25.9802,25.9942,168700.0
2011-03-03 13:30:00,37.21,37.21,37.19,37.2,15600.0,25.9942,25.9942,25.9802,25.9872,15600.0
2011-03-03 13:35:00,37.21,37.23,37.21,37.23,13400.0,25.9942,26.0081,25.9942,26.0081,13400.0
2011-03-03 13:40:00,37.22,37.23,37.22,37.22,8500.0,26.0011,26.0081,26.0011,26.0011,8500.0
2011-03-03 13:45:00,37.22,37.23,37.22,37.23,8300.0,26.0011,26.0081,26.0011,26.0081,8300.0
2011-03-03 13:50:00,37.22,37.23,37.22,37.23,5100.0,26.0011,26.0081,26.0011,26.0081,5100.0
2011-03-03 13:55:00,37.22,37.23,37.21,37.22,11400.0,26.0011,26.0081,25.9942,26.0011,11400.0
2011-03-03 14:00:00,37.22,37.26,37.21,37.26,35300.0,26.0011,26.0291,25.9942,26.0291,35300.0
2011-03-03 14:05:00,37.26,37.27,37.23,37.24,11200.0,26.0291,26.0361,26.0081,26.0151,11200.0
2011-03-03 14:10:00,37.24,37.32,37.24,37.32,19000.0,26.0151,26.071,26.0151,26.071,19000.0
2011-03-03 14:15:00,37.31,37.32,37.29,37.29,45000.0,26.064,26.071,26.05,26.05,45000.0
2011-03-03 14:20:00,37.29,37.3,37.26,37.27,20900.0,26.05,26.057,26.0291,26.0361,20900.0
2011-03-03 14:25:00,37.27,37.28,37.26,37.26,20300.0,26.0361,26.0431,26.0291,26.0291,20300.0
2011-03-03 14:30:00,37.27,37.27,37.26,37.27,21300.0,26.0361,26.0361,26.0291,26.0361,21300.0
2011-03-03 14:35:00,37.26,37.29,37.26,37.28,28200.0,26.0291,26.05,26.0291,26.0431,28200.0
2011-03-03 14:40:00,37.28,37.29,37.27,37.28,8800.0,26.0431,26.05,26.0361,26.0431,8800.0
2011-03-03 14:45:00,37.29,37.3,37.27,37.3,25500.0,26.05,26.057,26.0361,26.057,25500.0
2011-03-03 14:50:00,37.29,37.31,37.28,37.29,42100.0,26.05,26.064,26.0431,26.05,42100.0
2011-03-03 14:55:00,37.29,37.3,37.28,37.3,47500.0,26.05,26.057,26.0431,26.057,47500.0
2011-03-03 15:00:00,37.3,37.3,37.29,37.3,31300.0,26.057,26.057,26.05,26.057,31300.0
2011-03-03 15:05:00,37.3,37.3,37.29,37.29,21600.0,26.057,26.057,26.05,26.05,21600.0
2011-03-03 15:10:00,37.3,37.3,37.29,37.3,10200.0,26.057,26.057,26.05,26.057,10200.0
2011-03-03 15:15:00,37.3,37.3,37.29,37.3,15500.0,26.057,26.057,26.05,26.057,15500.0
2011-03-03 15:20:00,37.3,37.3,37.29,37.3,20500.0,26.057,26.057,26.05,26.057,20500.0
2011-03-03 15:25:00,37.3,37.3,37.29,37.3,13800.0,26.057,26.057,26.05,26.057,13800.0
2011-03-03 15:30:00,37.29,37.3,37.28,37.29,66100.0,26.05,26.057,26.0431,26.05,66100.0
2011-03-03 15:35:00,37.29,37.29,37.26,37.27,54500.0,26.05,26.05,26.0291,26.0361,54500.0
2011-03-03 15:40:00,37.26,37.27,37.26,37.27,42500.0,26.0291,26.0361,26.0291,26.0361,42500.0
2011-03-03 15:45:00,37.27,37.27,37.24,37.25,41700.0,26.0361,26.0361,26.0151,26.0221,41700.0
2011-03-03 15:50:00,37.25,37.25,37.23,37.23,167500.0,26.0221,26.0221,26.0081,26.0081,167500.0
2011-03-03 15:55:00,37.24,37.25,37.22,37.25,117800.0,26.0151,26.0221,26.0011,26.0221,117800.0
2011-03-04 09:30:00,37.32,37.39,37.25,37.38,51300.0,26.071,26.1199,26.0221,26.1129,51300.0
2011-03-04 09:35:00,37.37,37.5,37.34,37.5,28500.0,26.1059,26.1967,26.085,26.1967,28500.0
2011-03-04 09:40:00,37.5,37.54,37.46,37.46,50800.0,26.1967,26.2247,26.1688,26.1688,50800.0
2011-03-04 09:45:00,37.48,37.54,37.46,37.53,31200.0,26.1828,26.2247,26.1688,26.2177,31200.0
2011-03-04 09:50:00,37.52,37.52,37.42,37.47,29600.0,26.2107,26.2107,26.1409,26.1758,29600.0
2011-03-04 09:55:00,37.48,37.54,37.45,37.53,68000.0,26.1828,26.2247,26.1618,26.2177,68000.0
2011-03-04 10:00:00,37.52,37.54,37.5,37.51,25700.0,26.2107,26.2247,26.1967,26.2037,25700.0
2011-03-04 10:05:00,37.51,37.53,37.43,37.45,62600.0,26.2037,26.2177,26.1478,26.1618,62600.0
2011-03-04 10:10:00,37.45,37.45,37.38,37.4,87200.0,26.1618,26.1618,26.1129,26.1269,87200.0
2011-03-04 10:15:00,37.41,37.44,37.39,37.39,37700.0,26.1339,26.1548,26.1199,26.1199,37700.0
2011-03-04 10:20:00,37.41,37.41,37.37,37.41,17300.0,26.1339,26.1339,26.1059,26.1339,17300.0
2011-03-04 10:25:00,37.42,37.42,37.36,37.39,38900.0,26.1409,26.1409,26.0989,26.1199,38900.0
2011-03-04 10:30:00,37.39,37.41,37.37,37.41,33100.0,26.1199,26.1339,26.1059,26.1339,33100.0
2011-03-04 10:35:00,37.41,37.43,37.36,37.39,14900.0,26.1339,26.1478,26.0989,26.1199,14900.0
2011-03-04 10:40:00,37.39,37.41,37.33,37.34,22700.0,26.1199,26.1339,26.078,26.085,22700.0
2011-03-04 10:45:00,37.34,37.38,37.32,37.35,36800.0,26.085,26.1129,26.071,26.092,36800.0
2011-03-04 10:50:00,37.36,37.36,37.32,37.34,11900.0,26.0989,26.0989,26.071,26.085,11900.0
2011-03-04 10:55:00,37.34,37.38,37.33,37.37,17900.0,26.085,26.1129,26.078,26.1059,17900.0
2011-03-04 11:00:00,37.37,37.38,37.31,37.31,11300.0,26.1059,26.1129,26.064,26.064,11300.0
2011-03-04 11:05:00,37.32,37.33,37.24,37.26,19800.0,26.071,26.078,26.0151,26.0291,19800.0
2011-03-04 11:10:00,37.26,37.3,37.25,37.29,22200.0,26.0291,26.057,26.0221,26.05,22200.0
2011-03-04 11:15:00,37.29,37.3,37.26,37.29,19300.0,26.05,26.057,26.0291,26.05,19300.0
2011-03-04 11:20:00,37.29,37.29,37.26,37.26,11500.0,26.05,26.05,26.0291,26.0291,11500.0
2011-03-04 11:25:00,37.26,37.27,37.25,37.26,4700.0,26.0291,26.0361,26.0221,26.0291,4700.0
2011-03-04 11:30:00,37.26,37.33,37.24,37.32,34800.0,26.0291,26.078,26.0151,26.071,34800.0
2011-03-04 11:35:00,37.32,37.35,37.3,37.35,13400.0,26.071,26.092,26.057,26.092,13400.0
2011-03-04 11:40:00,37.35,37.36,37.28,37.29,26100.0,26.092,26.0989,26.0431,26.05,26100.0
2011-03-04 11:45:00,37.29,37.3,37.24,37.24,21500.0,26.05,26.057,26.0151,26.0151,21500.0
2011-03-04 11:50:00,37.25,37.27,37.23,37.23,9400.0,26.0221,26.0361,26.0081,26.0081,9400.0
2011-03-04 11:55:00,37.23,37.23,37.14,37.18,28400.0,26.0081,26.0081,25.9453,25.9732,28400.0
2011-03-04 12:00:00,37.17,37.17,37.1,37.13,31400.0,25.9662,25.9662,25.9173,25.9383,31400.0
2011-03-04 12:05:00,37.13,37.15,37.11,37.15,12200.0,25.9383,25.9522,25.9243,25.9522,12200.0
2011-03-04 12:10:00,37.13,37.13,37.03,37.03,26100.0,25.9383,25.9383,25.8684,25.8684,26100.0
2011-03-04 12:15:00,37.03,37.07,37.03,37.05,16100.0,25.8684,25.8964,25.8684,25.8824,16100.0
2011-03-04 12:20:00,37.04,37.04,36.97,37.02,20900.0,25.8754,25.8754,25.8265,25.8614,20900.0
2011-03-04 12:25:00,37.01,37.02,36.99,37.02,15300.0,25.8544,25.8614,25.8405,25.8614,15300.0
2011-03-04 12:30:00,37.01,37.01,36.96,36.98,23400.0,25.8544,25.8544,25.8195,25.8335,23400.0
2011-03-04 12:35:00,36.98,37.01,36.97,37.01,15800.0,25.8335,25.8544,25.8265,25.8544,15800.0
2011-03-04 12:40:00,37.02,37.04,37.02,37.02,4000.0,25.8614,25.8754,25.8614,25.8614,4000.0
2011-03-04 12:45:00,37.02,37.05,37.02,37.04,6600.0,25.8614,25.8824,25.8614,25.8754,6600.0
2011-03-04 12:50:00,37.05,37.06,37.01,37.03,20100.0,25.8824,25.8894,25.8544,25.8684,20100.0
2011-03-04 12:55:00,37.02,37.07,37.02,37.04,31200.0,25.8614,25.8964,25.8614,25.8754,31200.0
2011-03-04 13:00:00,37.03,37.05,37.01,37.02,32300.0,25.8684,25.8824,25.8544,25.8614,32300.0
2011-03-04 13:05:00,37.02,37.04,37.0,37.01,50500.0,25.8614,25.8754,25.8475,25.8544,50500.0
2011-03-04 13:10:00,37.02,37.08,36.99,37.01,112700.0,25.8614,25.9033,25.8405,25.8544,112700.0
2011-03-04 13:15:00,37.01,37.03,36.98,37.02,33800.0,25.8544,25.8684,25.8335,25.8614,33800.0
2011-03-04 13:20:00,37.02,37.05,37.01,37.04,7700.0,25.8614,25.8824,25.8544,25.8754,7700.0
2011-03-04 13:25:00,37.03,37.06,37.02,37.05,23300.0,25.8684,25.8894,25.8614,25.8824,23300.0
2011-03-04 13:30:00,37.05,37.06,37.04,37.05,12400.0,25.8824,25.8894,25.8754,25.8824,12400.0
2011-03-04 13:35:00,37.06,37.08,37.05,37.07,16700.0,25.8894,25.9033,25.8824,25.8964,16700.0
2011-03-04 13:40:00,37.07,37.08,37.0,37.0,15900.0,25.8964,25.9033,25.8475,25.8475,15900.0
2011-03-04 13:45:00,37.0,37.0,36.96,36.98,35800.0,25.8475,25.8475,25.8195,25.8335,35800.0
2011-03-04 13:50:00,36.97,37.01,36.96,36.98,54000.0,25.8265,25.8544,25.8195,25.8335,54000.0
2011-03-04 13:55:00,36.98,37.0,36.97,37.0,13800.0,25.8335,25.8475,25.8265,25.8475,13800.0
2011-03-04 14:00:00,37.0,37.03,36.97,37.02,26900.0,25.8475,25.8684,25.8265,25.8614,26900.0
2011-03-04 14:05:00,37.02,37.03,36.99,36.99,14200.0,25.8614,25.8684,25.8405,25.8405,14200.0
2011-03-04 14:10:00,36.98,37.04,36.98,37.04,9300.0,25.8335,25.8754,25.8335,25.8754,9300.0
2011-03-04 14:15:00,37.04,37.04,37.01,37.03,16800.0,25.8754,25.8754,25.8544,25.8684,16800.0
2011-03-04 14:20:00,37.03,37.08,37.02,37.06,23000.0,25.8684,25.9033,25.8614,25.8894,23000.0
2011-03-04 14:25:00,37.07,37.09,37.06,37.08,13300.0,25.8964,25.9103,25.8894,25.9033,13300.0
2011-03-04 14:30:00,37.07,37.08,37.05,37.08,19800.0,25.8964,25.9033,25.8824,25.9033,19800.0
2011-03-04 14:35:00,37.08,37.08,37.06,37.08,17900.0,25.9033,25.9033,25.8894,25.9033,17900.0
2011-03-04 14:40:00,37.08,37.09,37.07,37.09,13200.0,25.9033,25.9103,25.8964,25.9103,13200.0
2011-03-04 14:45:00,37.09,37.11,37.09,37.11,18700.0,25.9103,25.9243,25.9103,25.9243,18700.0
2011-03-04 14:50:00,37.1,37.11,37.08,37.09,28500.0,25.9173,25.9243,25.9033,25.9103,28500.0
2011-03-04 14:55:00,37.09,37.15,37.09,37.15,14900.0,25.9103,25.9522,25.9103,25.9522,14900.0
2011-03-04 15:00:00,37.14,37.2,37.14,37.19,36400.0,25.9453,25.9872,25.9453,25.9802,36400.0
2011-03-04 15:05:00,37.18,37.19,37.18,37.18,13100.0,25.9732,25.9802,25.9732,25.9732,13100.0
2011-03-04 15:10:00,37.19,37.22,37.18,37.2,56700.0,25.9802,26.0011,25.9732,25.9872,56700.0
2011-03-04 15:15:00,37.21,37.21,37.15,37.15,35100.0,25.9942,25.9942,25.9522,25.9522,35100.0
2011-03-04 15:20:00,37.16,37.16,37.09,37.11,34900.0,25.9592,25.9592,25.9103,25.9243,34900.0
2011-03-04 15:25:00,37.1,37.15,37.1,37.14,30300.0,25.9173,25.9522,25.9173,25.9453,30300.0
2011-03-04 15:30:00,37.14,37.14,37.09,37.11,35700.0,25.9453,25.9453,25.9103,25.9243,35700.0
2011-03-04 15:35:00,37.12,37.15,37.11,37.15,19100.0,25.9313,25.9522,25.9243,25.9522,19100.0
2011-03-04 15:40:00,37.15,37.21,37.15,37.19,40700.0,25.9522,25.9942,25.9522,25.9802,40700.0
2011-03-04 15:45:00,37.19,37.22,37.17,37.18,96000.0,25.9802,26.0011,25.9662,25.9732,96000.0
2011-03-04 15:50:00,37.18,37.23,37.17,37.22,158100.0,25.9732,26.0081,25.9662,26.0011,158100.0
2011-03-04 15:55:00,37.23,37.25,37.2,37.2,90500.0,26.0081,26.0221,25.9872,25.9872,90500.0
2011-03-07 09:30:00,37.33,37.47,37.22,37.46,46900.0,26.078,26.1758,26.0011,26.1688,46900.0
2011-03-07 09:35:00,37.45,37.53,37.4,37.5,32500.0,26.1618,26.2177,26.1269,26.1967,32500.0
2011-03-07 09:40:00,37.52,37.62,37.51,37.56,25800.0,26.2107,26.2806,26.2037,26.2387,25800.0
2011-03-07 09:45:00,37.58,37.58,37.53,37.53,23600.0,26.2526,26.2526,26.2177,26.2177,23600.0
2011-03-07 09:50:00,37.54,37.57,37.44,37.46,23800.0,26.2247,26.2456,26.1548,26.1688,23800.0
2011-03-07 09:55:00,37.46,37.51,37.44,37.47,27200.0,26.1688,26.2037,26.1548,26.1758,27200.0
2011-03-07 10:00:00,37.48,37.51,37.41,37.47,35500.0,26.1828,26.2037,26.1339,26.1758,35500.0
2011-03-07 10:05:00,37.47,37.48,37.36,37.4,25800.0,26.1758,26.1828,26.0989,26.1269,25800.0
2011-03-07 10:10:00,37.41,37.44,37.33,37.38,32300.0,26.1339,26.1548,26.078,26.1129,32300.0
2011-03-07 10:15:00,37.39,37.42,37.38,37.42,24600.0,26.1199,26.1409,26.1129,26.1409,24600.0
2011-03-07 10:20:00,37.41,37.47,37.4,37.47,33000.0,26.1339,26.1758,26.1269,26.1758,33000.0
2011-03-07 10:25:00,37.47,37.51,37.45,37.51,16100.0,26.1758,26.2037,26.1618,26.2037,16100.0
2011-03-07 10:30:00,37.51,37.51,37.41,37.44,38400.0,26.2037,26.2037,26.1339,26.1548,38400.0
2011-03-07 10:35:00,37.45,37.45,37.35,37.35,36800.0,26.1618,26.1618,26.092,26.092,36800.0
2011-03-07 10:40:00,37.36,37.38,37.28,37.29,63800.0,26.0989,26.1129,26.0431,26.05,63800.0
2011-03-07 10:45:00,37.29,37.35,37.29,37.35,32500.0,26.05,26.092,26.05,26.092,32500.0
2011-03-07 10:50:00,37.36,37.38,37.29,37.3,19300.0,26.0989,26.1129,26.05,26.057,19300.0
2011-03-07 10:55:00,37.3,37.37,37.29,37.37,18700.0,26.057,26.1059,26.05,26.1059,18700.0
2011-03-07 11:00:00,37.36,37.37,37.29,37.32,32700.0,26.0989,26.1059,26.05,26.071,32700.0
2011-03-07 11:05:00,37.32,37.32,37.26,37.31,36300.0,26.071,26.071,26.0291,26.064,36300.0
2011-03-07 11:10:00,37.31,37.32,37.29,37.31,32500.0,26.064,26.071,26.05,26.064,32500.0
2011-03-07 11:15:00,37.31,37.38,37.31,37.37,25700.0,26.064,26.1129,26.064,26.1059,25700.0
2011-03-07 11:20:00,37.37,37.38,37.35,37.38,20800.0,26.1059,26.1129,26.092,26.1129,20800.0
2011-03-07 11:25:00,37.38,37.38,37.34,37.35,26900.0,26.1129,26.1129,26.085,26.092,26900.0
2011-03-07 11:30:00,37.34,37.36,37.25,37.26,42400.0,26.085,26.0989,26.0221,26.0291,42400.0
2011-03-07 11:35:00,37.26,37.32,37.24,37.32,33100.0,26.0291,26.071,26.0151,26.071,33100.0
2011-03-07 11:40:00,37.32,37.32,37.23,37.23,26600.0,26.071,26.071,26.0081,26.0081,26600.0
2011-03-07 11:45:00,37.23,37.25,37.2,37.21,21100.0,26.0081,26.0221,25.9872,25.9942,21100.0
2011-03-07 11:50:00,37.22,37.22,37.19,37.2,21200.0,26.0011,26.0011,25.9802,25.9872,21200.0
2011-03-07 11:55:00,37.19,37.25,37.19,37.23,21600.0,25.9802,26.0221,25.9802,26.0081,21600.0
2011-03-07 12:00:00,37.22,37.23,37.2,37.21,25200.0,26.0011,26.0081,25.9872,25.9942,25200.0
2011-03-07 12:05:00,37.22,37.27,37.21,37.25,45000.0,26.0011,26.0361,25.9942,26.0221,45000.0
2011-03-07 12:10:00,37.25,37.26,37.2,37.26,19300.0,26.0221,26.0291,25.9872,26.0291,19300.0
2011-03-07 12:15:00,37.25,37.26,37.2,37.2,28200.0,26.0221,26.0291,25.9872,25.9872,28200.0
2011-03-07 12:20:00,37.2,37.2,37.15,37.15,29900.0,25.9872,25.9872,25.9522,25.9522,29900.0
2011-03-07 12:25:00,37.15,37.17,37.14,37.15,27400.0,25.9522,25.9662,25.9453,25.9522,27400.0
2011-03-07 12:30:00,37.15,37.2,37.15,37.19,46000.0,25.9522,25.9872,25.9522,25.9802,46000.0
2011-03-07 12:35:00,37.19,37.28,37.19,37.28,34900.0,25.9802,26.0431,25.9802,26.0431,34900.0
2011-03-07 12:40:00,37.28,37.28,37.24,37.25,35400.0,26.0431,26.0431,26.0151,26.0221,35400.0
2011-03-07 12:45:00,37.25,37.25,37.19,37.2,13100.0,26.0221,26.0221,25.9802,25.9872,13100.0
2011-03-07 12:50:00,37.21,37.21,37.15,37.17,26800.0,25.9942,25.9942,25.9522,25.9662,26800.0
2011-03-07 12:55:00,37.17,37.2,37.16,37.17,30100.0,25.9662,25.9872,25.9592,25.9662,30100.0
2011-03-07 13:00:00,37.18,37.19,37.16,37.16,26000.0,25.9732,25.9802,25.9592,25.9592,26000.0
2011-03-07 13:05:00,37.16,37.2,37.16,37.19,27300.0,25.9592,25.9872,25.9592,25.9802,27300.0
2011-03-07 13:10:00,37.19,37.22,37.16,37.19,29400.0,25.9802,26.0011,25.9592,25.9802,29400.0
2011-03-07 13:15:00,37.19,37.25,37.18,37.23,24800.0,25.9802,26.0221,25.9732,26.0081,24800.0
2011-03-07 13:20:00,37.22,37.23,37.2,37.22,53600.0,26.0011,26.0081,25.9872,26.0011,53600.0
2011-03-07 13:25:00,37.22,37.26,37.22,37.23,38900.0,26.0011,26.0291,26.0011,26.0081,38900.0
2011-03-07 13:30:00,37.23,37.24,37.21,37.22,17200.0,26.0081,26.0151,25.9942,26.0011,17200.0
2011-03-07 13:35:00,37.23,37.27,37.22,37.25,23200.0,26.0081,26.0361,26.0011,26.0221,23200.0
2011-03-07 13:40:00,37.25,37.26,37.23,37.23,18700.0,26.0221,26.0291,26.0081,26.0081,18700.0
2011-03-07 13:45:00,37.23,37.25,37.22,37.23,19500.0,26.0081,26.0221,26.0011,26.0081,19500.0
2011-03-07 13:50:00,37.23,37.23,37.17,37.2,32700.0,26.0081,26.0081,25.9662,25.9872,32700.0
2011-03-07 13:55:00,37.2,37.23,37.18,37.19,21200.0,25.9872,26.0081,25.9732,25.9802,21200.0
2011-03-07 14:00:00,37.19,37.21,37.17,37.21,20600.0,25.9802,25.9942,25.9662,25.9942,20600.0
2011-03-07 14:05:00,37.21,37.22,37.18,37.2,33700.0,25.9942,26.0011,25.9732,25.9872,33700.0
2011-03-07 14:10:00,37.2,37.2,37.15,37.15,23000.0,25.9872,25.9872,25.9522,25.9522,23000.0
2011-03-07 14:15:00,37.15,37.25,37.14,37.25,57100.0,25.9522,26.0221,25.9453,26.0221,57100.0
2011-03-07 14:20:00,37.25,37.25,37.22,37.23,37100.0,26.0221,26.0221,26.0011,26.0081,37100.0
2011-03-07 14:25:00,37.23,37.25,37.21,37.23,22900.0,26.0081,26.0221,25.9942,26.0081,22900.0
2011-03-07 14:30:00,37.22,37.24,37.21,37.23,21500.0,26.0011,26.0151,25.9942,26.0081,21500.0
2011-03-07 14:35:00,37.22,37.25,37.2,37.24,19500.0,26.0011,26.0221,25.9872,26.0151,19500.0
2011-03-07 14:40:00,37.23,37.23,37.2,37.2,14100.0,26.0081,26.0081,25.9872,25.9872,14100.0
2011-03-07 14:45:00,37.2,37.25,37.2,37.24,32200.0,25.9872,26.0221,25.9872,26.0151,32200.0
2011-03-07 14:50:00,37.23,37.25,37.23,37.25,26000.0,26.0081,26.0221,26.0081,26.0221,26000.0
2011-03-07 14:55:00,37.24,37.25,37.21,37.24,17500.0,26.0151,26.0221,25.9942,26.0151,17500.0
2011-03-07 15:00:00,37.23,37.23,37.2,37.22,29900.0,26.0081,26.0081,25.9872,26.0011,29900.0
2011-03-07 15:05:00,37.22,37.24,37.21,37.23,15800.0,26.0011,26.0151,25.9942,26.0081,15800.0
2011-03-07 15:10:00,37.23,37.26,37.23,37.25,52500.0,26.0081,26.0291,26.0081,26.0221,52500.0
2011-03-07 15:15:00,37.25,37.25,37.23,37.23,26100.0,26.0221,26.0221,26.0081,26.0081,26100.0
2011-03-07 15:20:00,37.23,37.24,37.21,37.23,31800.0,26.0081,26.0151,25.9942,26.0081,31800.0
2011-03-07 15:25:00,37.22,37.26,37.22,37.26,46700.0,26.0011,26.0291,26.0011,26.0291,46700.0
2011-03-07 15:30:00,37.26,37.3,37.23,37.29,34200.0,26.0291,26.057,26.0081,26.05,34200.0
2011-03-07 15:35:00,37.29,37.3,37.26,37.28,44100.0,26.05,26.057,26.0291,26.0431,44100.0
2011-03-07 15:40:00,37.28,37.32,37.27,37.28,43900.0,26.0431,26.071,26.0361,26.0431,43900.0
2011-03-07 15:45:00,37.27,37.3,37.24,37.25,60900.0,26.0361,26.057,26.0151,26.0221,60900.0
2011-03-07 15:50:00,37.25,37.26,37.19,37.2,79000.0,26.0221,26.0291,25.9802,25.9872,79000.0
2011-03-07 15:55:00,37.21,37.25,37.19,37.23,101300.0,25.9942,26.0221,25.9802,26.0081,101300.0
2011-03-08 09:30:00,37.28,37.46,37.25,37.45,46200.0,26.0431,26.1688,26.0221,26.1618,46200.0
2011-03-08 09:35:00,37.45,37.45,37.36,37.38,16500.0,26.1618,26.1618,26.0989,26.1129,16500.0
2011-03-08 09:40:00,37.38,37.38,37.2,37.2,28300.0,26.1129,26.1129,25.9872,25.9872,28300.0
2011-03-08 09:45:00,37.2,37.24,37.16,37.2,13200.0,25.9872,26.0151,25.9592,25.9872,13200.0
2011-03-08 09:50:00,37.21,37.24,37.19,37.22,21100.0,25.9942,26.0151,25.9802,26.0011,21100.0
2011-03-08 09:55:00,37.22,37.31,37.22,37.31,26400.0,26.0011,26.064,26.0011,26.064,26400.0
2011-03-08 10:00:00,37.32,37.41,37.31,37.36,46600.0,26.071,26.1339,26.064,26.0989,46600.0
2011-03-08 10:05:00,37.36,37.36,37.33,37.35,15600.0,26.0989,26.0989,26.078,26.092,15600.0
2011-03-08 10:10:00,37.35,37.41,37.34,37.39,32400.0,26.092,26.1339,26.085,26.1199,32400.0
2011-03-08 10:15:00,37.4,37.41,37.4,37.41,24800.0,26.1269,26.1339,26.1269,26.1339,24800.0
2011-03-08 10:20:00,37.41,37.41,37.39,37.39,13600.0,26.1339,26.1339,26.1199,26.1199,13600.0
2011-03-08 10:25:00,37.4,37.4,37.35,37.39,22500.0,26.1269,26.1269,26.092,26.1199,22500.0
2011-03-08 10:30:00,37.39,37.39,37.35,37.35,43200.0,26.1199,26.1199,26.092,26.092,43200.0
2011-03-08 10:35:00,37.34,37.37,37.31,37.33,29700.0,26.085,26.1059,26.064,26.078,29700.0
2011-03-08 10:40:00,37.34,37.37,37.29,37.34,40200.0,26.085,26.1059,26.05,26.085,40200.0
2011-03-08 10:45:00,37.34,37.38,37.34,37.36,15100.0,26.085,26.1129,26.085,26.0989,15100.0
2011-03-08 10:50:00,37.35,37.4,37.33,37.39,37500.0,26.092,26.1269,26.078,26.1199,37500.0
2011-03-08 10:55:00,37.39,37.4,37.34,37.36,29600.0,26.1199,26.1269,26.085,26.0989,29600.0
2011-03-08 11:00:00,37.36,37.4,37.34,37.4,15400.0,26.0989,26.1269,26.085,26.1269,15400.0
2011-03-08 11:05:00,37.4,37.41,37.36,37.39,19900.0,26.1269,26.1339,26.0989,26.1199,19900.0
2011-03-08 11:10:00,37.39,37.41,37.35,37.4,40900.0,26.1199,26.1339,26.092,26.1269,40900.0
2011-03-08 11:15:00,37.41,37.42,37.38,37.41,32100.0,26.1339,26.1409,26.1129,26.1339,32100.0
2011-03-08 11:20:00,37.4,37.47,37.38,37.47,30100.0,26.1269,26.1758,26.1129,26.1758,30100.0
2011-03-08 11:25:00,37.47,37.47,37.45,37.47,18000.0,26.1758,26.1758,26.1618,26.1758,18000.0
2011-03-08 11:30:00,37.47,37.52,37.47,37.51,46100.0,26.1758,26.2107,26.1758,26.2037,46100.0
2011-03-08 11:35:00,37.51,37.52,37.5,37.51,8300.0,26.2037,26.2107,26.1967,26.2037,8300.0
2011-03-08 11:40:00,37.51,37.52,37.5,37.52,12000.0,26.2037,26.2107,26.1967,26.2107,12000.0
2011-03-08 11:45:00,37.52,37.56,37.52,37.55,17100.0,26.2107,26.2387,26.2107,26.2317,17100.0
2011-03-08 11:50:00,37.56,37.58,37.52,37.58,30100.0,26.2387,26.2526,26.2107,26.2526,30100.0
2011-03-08 11:55:00,37.58,37.59,37.57,37.59,31200.0,26.2526,26.2596,26.2456,26.2596,31200.0
2011-03-08 12:00:00,37.58,37.61,37.58,37.61,26900.0,26.2526,26.2736,26.2526,26.2736,26900.0
2011-03-08 12:05:00,37.61,37.61,37.59,37.59,16800.0,26.2736,26.2736,26.2596,26.2596,16800.0
2011-03-08 12:10:00,37.6,37.61,37.59,37.6,19100.0,26.2666,26.2736,26.2596,26.2666,19100.0
2011-03-08 12:15:00,37.6,37.61,37.59,37.61,9100.0,26.2666,26.2736,26.2596,26.2736,9100.0
2011-03-08 12:20:00,37.61,37.61,37.6,37.61,10900.0,26.2736,26.2736,26.2666,26.2736,10900.0
2011-03-08 12:25:00,37.6,37.61,37.6,37.6,28700.0,26.2666,26.2736,26.2666,26.2666,28700.0
2011-03-08 12:30:00,37.61,37.62,37.59,37.59,23900.0,26.2736,26.2806,26.2596,26.2596,23900.0
2011-03-08 12:35:00,37.59,37.6,37.59,37.59,2300.0,26.2596,26.2666,26.2596,26.2596,2300.0
2011-03-08 12:40:00,37.59,37.6,37.55,37.57,18500.0,26.2596,26.2666,26.2317,26.2456,18500.0
2011-03-08 12:45:00,37.58,37.6,37.56,37.58,16600.0,26.2526,26.2666,26.2387,26.2526,16600.0
2011-03-08 12:50:00,37.57,37.58,37.57,37.57,4500.0,26.2456,26.2526,26.2456,26.2456,4500.0
2011-03-08 12:55:00,37.58,37.58,37.57,37.58,12400.0,26.2526,26.2526,26.2456,26.2526,12400.0
2011-03-08 13:00:00,37.58,37.58,37.57,37.58,10600.0,26.2526,26.2526,26.2456,26.2526,10600.0
2011-03-08 13:05:00,37.57,37.58,37.57,37.58,5100.0,26.2456,26.2526,26.2456,26.2526,5100.0
2011-03-08 13:10:00,37.58,37.58,37.56,37.56,27100.0,26.2526,26.2526,26.2387,26.2387,27100.0
2011-03-08 13:15:00,37.56,37.57,37.52,37.53,10300.0,26.2387,26.2456,26.2107,26.2177,10300.0
2011-03-08 13:20:00,37.53,37.53,37.52,37.53,6900.0,26.2177,26.2177,26.2107,26.2177,6900.0
2011-03-08 13:25:00,37.53,37.54,37.51,37.54,23500.0,26.2177,26.2247,26.2037,26.2247,23500.0
2011-03-08 13:30:00,37.55,37.56,37.54,37.56,11800.0,26.2317,26.2387,26.2247,26.2387,11800.0
2011-03-08 13:35:00,37.56,37.59,37.55,37.59,12300.0,26.2387,26.2596,26.2317,26.2596,12300.0
2011-03-08 13:40:00,37.58,37.59,37.58,37.59,2400.0,26.2526,26.2596,26.2526,26.2596,2400.0
2011-03-08 13:45:00,37.58,37.6,37.58,37.59,27800.0,26.2526,26.2666,26.2526,26.2596,27800.0
2011-03-08 13:50:00,37.59,37.59,37.56,37.57,16500.0,26.2596,26.2596,26.2387,26.2456,16500.0
2011-03-08 13:55:00,37.57,37.58,37.57,37.58,7000.0,26.2456,26.2526,26.2456,26.2526,7000.0
2011-03-08 14:00:00,37.58,37.59,37.55,37.56,31800.0,26.2526,26.2596,26.2317,26.2387,31800.0
2011-03-08 14:05:00,37.55,37.55,37.51,37.54,16500.0,26.2317,26.2317,26.2037,26.2247,16500.0
2011-03-08 14:10:00,37.54,37.54,37.52,37.53,16100.0,26.2247,26.2247,26.2107,26.2177,16100.0
2011-03-08 14:15:00,37.54,37.57,37.51,37.56,15700.0,26.2247,26.2456,26.2037,26.2387,15700.0
2011-03-08 14:20:00,37.56,37.59,37.55,37.58,10800.0,26.2387,26.2596,26.2317,26.2526,10800.0
2011-03-08 14:25:00,37.58,37.61,37.58,37.61,11900.0,26.2526,26.2736,26.2526,26.2736,11900.0
2011-03-08 14:30:00,37.61,37.61,37.55,37.55,19200.0,26.2736,26.2736,26.2317,26.2317,19200.0
2011-03-08 14:35:00,37.55,37.6,37.55,37.6,16400.0,26.2317,26.2666,26.2317,26.2666,16400.0
2011-03-08 14:40:00,37.6,37.64,37.6,37.63,42500.0,26.2666,26.2945,26.2666,26.2876,42500.0
2011-03-08 14:45:00,37.64,37.65,37.62,37.64,14200.0,26.2945,26.3015,26.2806,26.2945,14200.0
2011-03-08 14:50:00,37.63,37.63,37.59,37.59,20100.0,26.2876,26.2876,26.2596,26.2596,20100.0
2011-03-08 14:55:00,37.59,37.61,37.58,37.61,14300.0,26.2596,26.2736,26.2526,26.2736,14300.0
2011-03-08 15:00:00,37.6,37.61,37.55,37.55,24800.0,26.2666,26.2736,26.2317,26.2317,24800.0
2011-03-08 15:05:00,37.56,37.61,37.55,37.61,32100.0,26.2387,26.2736,26.2317,26.2736,32100.0
2011-03-08 15:10:00,37.6,37.61,37.59,37.6,30300.0,26.2666,26.2736,26.2596,26.2666,30300.0
2011-03-08 15:15:00,37.61,37.62,37.6,37.61,31000.0,26.2736,26.2806,26.2666,26.2736,31000.0
2011-03-08 15:20:00,37.61,37.61,37.59,37.6,47200.0,26.2736,26.2736,26.2596,26.2666,47200.0
2011-03-08 15:25:00,37.6,37.6,37.58,37.59,29800.0,26.2666,26.2666,26.2526,26.2596,29800.0
2011-03-08 15:30:00,37.59,37.61,37.57,37.59,67900.0,26.2596,26.2736,26.2456,26.2596,67900.0
2011-03-08 15:35:00,37.59,37.6,37.59,37.6,24200.0,26.2596,26.2666,26.2596,26.2666,24200.0
2011-03-08 15:40:00,37.6,37.61,37.59,37.59,41400.0,26.2666,26.2736,26.2596,26.2596,41400.0
2011-03-08 15:45:00,37.6,37.6,37.55,37.58,79900.0,26.2666,26.2666,26.2317,26.2526,79900.0
2011-03-08 15:50:00,37.59,37.59,37.51,37.52,147000.0,26.2596,26.2596,26.2037,26.2107,147000.0
2011-03-08 15:55:00,37.52,37.53,37.5,37.5,202200.0,26.2107,26.2177,26.1967,26.1967,202200.0
2011-03-09 09:30:00,37.24,37.24,37.02,37.08,78300.0,26.2519,26.2519,26.0968,26.1391,78300.0
2011-03-09 09:35:00,37.07,37.12,37.06,37.11,41300.0,26.1321,26.1673,26.125,26.1603,41300.0
2011-03-09 09:40:00,37.13,37.14,37.06,37.07,66900.0,26.1744,26.1814,26.125,26.1321,66900.0
2011-03-09 09:45:00,37.07,37.14,37.02,37.14,35700.0,26.1321,26.1814,26.0968,26.1814,35700.0
2011-03-09 09:50:00,37.14,37.16,37.09,37.11,27400.0,26.1814,26.1955,26.1462,26.1603,27400.0
2011-03-09 09:55:00,37.09,37.12,37.05,37.08,43400.0,26.1462,26.1673,26.118,26.1391,43400.0
2011-03-09 10:00:00,37.07,37.11,37.02,37.08,52700.0,26.1321,26.1603,26.0968,26.1391,52700.0
2011-03-09 10:05:00,37.07,37.14,37.07,37.13,17400.0,26.1321,26.1814,26.1321,26.1744,17400.0
2011-03-09 10:10:00,37.12,37.16,37.11,37.11,13900.0,26.1673,26.1955,26.1603,26.1603,13900.0
2011-03-09 10:15:00,37.12,37.18,37.12,37.18,8600.0,26.1673,26.2096,26.1673,26.2096,8600.0
2011-03-09 10:20:00,37.18,37.22,37.17,37.22,9100.0,26.2096,26.2378,26.2026,26.2378,9100.0
2011-03-09 10:25:00,37.22,37.26,37.21,37.25,14400.0,26.2378,26.266,26.2308,26.259,14400.0
2011-03-09 10:30:00,37.25,37.26,37.18,37.2,15600.0,26.259,26.266,26.2096,26.2237,15600.0
2011-03-09 10:35:00,37.21,37.22,37.14,37.16,29800.0,26.2308,26.2378,26.1814,26.1955,29800.0
2011-03-09 10:40:00,37.16,37.17,37.11,37.14,17400.0,26.1955,26.2026,26.1603,26.1814,17400.0
2011-03-09 10:45:00,37.14,37.18,37.12,37.18,14100.0,26.1814,26.2096,26.1673,26.2096,14100.0
2011-03-09 10:50:00,37.18,37.2,37.12,37.18,39400.0,26.2096,26.2237,26.1673,26.2096,39400.0
2011-03-09 10:55:00,37.18,37.2,37.15,37.16,36100.0,26.2096,26.2237,26.1885,26.1955,36100.0
2011-03-09 11:00:00,37.16,37.16,37.11,37.13,30200.0,26.1955,26.1955,26.1603,26.1744,30200.0
2011-03-09 11:05:00,37.13,37.16,37.12,37.16,7900.0,26.1744,26.1955,26.1673,26.1955,7900.0
2011-03-09 11:10:00,37.16,37.19,37.13,37.17,25500.0,26.1955,26.2167,26.1744,26.2026,25500.0
2011-03-09 11:15:00,37.17,37.21,37.16,37.19,17700.0,26.2026,26.2308,26.1955,26.2167,17700.0
2011-03-09 11:20:00,37.21,37.22,37.17,37.2,9500.0,26.2308,26.2378,26.2026,26.2237,9500.0
2011-03-09 11:25:00,37.21,37.22,37.17,37.17,9200.0,26.2308,26.2378,26.2026,26.2026,9200.0
2011-03-09 11:30:00,37.18,37.2,37.17,37.2,42100.0,26.2096,26.2237,26.2026,26.2237,42100.0
2011-03-09 11:35:00,37.2,37.22,37.19,37.22,30200.0,26.2237,26.2378,26.2167,26.2378,30200.0
2011-03-09 11:40:00,37.21,37.24,37.2,37.21,20400.0,26.2308,26.2519,26.2237,26.2308,20400.0
2011-03-09 11:45:00,37.21,37.23,37.17,37.19,15400.0,26.2308,26.2449,26.2026,26.2167,15400.0
2011-03-09 11:50:00,37.19,37.23,37.19,37.21,27600.0,26.2167,26.2449,26.2167,26.2308,27600.0
2011-03-09 11:55:00,37.21,37.26,37.21,37.23,17100.0,26.2308,26.266,26.2308,26.2449,17100.0
2011-03-09 12:00:00,37.23,37.32,37.23,37.27,22800.0,26.2449,26.3083,26.2449,26.2731,22800.0
2011-03-09 12:05:00,37.27,37.27,37.26,37.26,1400.0,26.2731,26.2731,26.266,26.266,1400.0
2011-03-09 12:10:00,37.26,37.29,37.26,37.29,10700.0,26.266,26.2872,26.266,26.2872,10700.0
2011-03-09 12:15:00,37.29,37.3,37.28,37.3,3600.0,26.2872,26.2942,26.2801,26.2942,3600.0
2011-03-09 12:20:00,37.29,37.33,37.29,37.31,13500.0,26.2872,26.3154,26.2872,26.3013,13500.0
2011-03-09 12:25:00,37.3,37.3,37.23,37.25,16400.0,26.2942,26.2942,26.2449,26.259,16400.0
2011-03-09 12:30:00,37.25,37.25,37.24,37.25,2000.0,26.259,26.259,26.2519,26.259,2000.0
2011-03-09 12:35:00,37.25,37.29,37.24,37.29,7400.0,26.259,26.2872,26.2519,26.2872,7400.0
2011-03-09 12:40:00,37.29,37.3,37.24,37.25,16200.0,26.2872,26.2942,26.2519,26.259,16200.0
2011-03-09 12:45:00,37.25,37.29,37.25,37.29,30300.0,26.259,26.2872,26.259,26.2872,30300.0
2011-03-09 12:50:00,37.3,37.31,37.25,37.29,22000.0,26.2942,26.3013,26.259,26.2872,22000.0
2011-03-09 12:55:00,37.28,37.29,37.26,37.28,13500.0,26.2801,26.2872,26.266,26.2801,13500.0
2011-03-09 13:00:00,37.28,37.3,37.25,37.25,14900.0,26.2801,26.2942,26.259,26.259,14900.0
2011-03-09 13:05:00,37.26,37.27,37.24,37.27,7000.0,26.266,26.2731,26.2519,26.2731,7000.0
2011-03-09 13:10:00,37.28,37.28,37.26,37.28,5700.0,26.2801,26.2801,26.266,26.2801,5700.0
2011-03-09 13:15:00,37.28,37.3,37.26,37.29,7500.0,26.2801,26.2942,26.266,26.2872,7500.0
2011-03-09 13:20:00,37.29,37.3,37.28,37.28,7800.0,26.2872,26.2942,26.2801,26.2801,7800.0
2011-03-09 13:25:00,37.29,37.31,37.28,37.29,27200.0,26.2872,26.3013,26.2801,26.2872,27200.0
2011-03-09 13:30:00,37.3,37.3,37.28,37.29,9600.0,26.2942,26.2942,26.2801,26.2872,9600.0
2011-03-09 13:35:00,37.3,37.31,37.25,37.25,27200.0,26.2942,26.3013,26.259,26.259,27200.0
2011-03-09 13:40:00,37.26,37.28,37.26,37.27,12300.0,26.266,26.2801,26.266,26.2731,12300.0
2011-03-09 13:45:00,37.26,37.3,37.26,37.3,13200.0,26.266,26.2942,26.266,26.2942,13200.0
2011-03-09 13:50:00,37.29,37.3,37.26,37.27,18900.0,26.2872,26.2942,26.266,26.2731,18900.0
2011-03-09 13:55:00,37.27,37.3,37.27,37.28,9900.0,26.2731,26.2942,26.2731,26.2801,9900.0
2011-03-09 14:00:00,37.28,37.34,37.28,37.34,73900.0,26.2801,26.3224,26.2801,26.3224,73900.0
2011-03-09 14:05:00,37.34,37.34,37.3,37.3,81600.0,26.3224,26.3224,26.2942,26.2942,81600.0
2011-03-09 14:10:00,37.3,37.31,37.28,37.31,12300.0,26.2942,26.3013,26.2801,26.3013,12300.0
2011-03-09 14:15:00,37.3,37.33,37.29,37.32,38900.0,26.2942,26.3154,26.2872,26.3083,38900.0
2011-03-09 14:20:00,37.31,37.32,37.27,37.31,12900.0,26.3013,26.3083,26.2731,26.3013,12900.0
2011-03-09 14:25:00,37.3,37.31,37.27,37.28,10700.0,26.2942,26.3013,26.2731,26.2801,10700.0
2011-03-09 14:30:00,37.27,37.28,37.27,37.27,3700.0,26.2731,26.2801,26.2731,26.2731,3700.0
2011-03-09 14:35:00,37.27,37.28,37.25,37.27,32100.0,26.2731,26.2801,26.259,26.2731,32100.0
2011-03-09 14:40:00,37.28,37.3,37.27,37.3,8000.0,26.2801,26.2942,26.2731,26.2942,8000.0
2011-03-09 14:45:00,37.3,37.31,37.29,37.31,23200.0,26.2942,26.3013,26.2872,26.3013,23200.0
2011-03-09 14:50:00,37.31,37.32,37.29,37.32,23200.0,26.3013,26.3083,26.2872,26.3083,23200.0
2011-03-09 14:55:00,37.32,37.34,37.31,37.33,10800.0,26.3083,26.3224,26.3013,26.3154,10800.0
2011-03-09 15:00:00,37.34,37.34,37.32,37.34,11400.0,26.3224,26.3224,26.3083,26.3224,11400.0
2011-03-09 15:05:00,37.34,37.34,37.32,37.33,23600.0,26.3224,26.3224,26.3083,26.3154,23600.0
2011-03-09 15:10:00,37.34,37.35,37.32,37.34,14200.0,26.3224,26.3295,26.3083,26.3224,14200.0
2011-03-09 15:15:00,37.34,37.34,37.32,37.32,11800.0,26.3224,26.3224,26.3083,26.3083,11800.0
2011-03-09 15:20:00,37.33,37.34,37.32,37.34,14100.0,26.3154,26.3224,26.3083,26.3224,14100.0
2011-03-09 15:25:00,37.33,37.34,37.31,37.32,29500.0,26.3154,26.3224,26.3013,26.3083,29500.0
2011-03-09 15:30:00,37.31,37.34,37.31,37.32,119900.0,26.3013,26.3224,26.3013,26.3083,119900.0
2011-03-09 15:35:00,37.32,37.33,37.31,37.31,21000.0,26.3083,26.3154,26.3013,26.3013,21000.0
2011-03-09 15:40:00,37.31,37.34,37.31,37.32,60400.0,26.3013,26.3224,26.3013,26.3083,60400.0
2011-03-09 15:45:00,37.32,37.34,37.32,37.32,42900.0,26.3083,26.3224,26.3083,26.3083,42900.0
2011-03-09 15:50:00,37.32,37.34,37.32,37.33,38000.0,26.3083,26.3224,26.3083,26.3154,38000.0
2011-03-09 15:55:00,37.33,37.34,37.32,37.33,94300.0,26.3154,26.3224,26.3083,26.3154,94300.0
2011-03-10 09:30:00,37.04,37.12,36.9,36.95,49600.0,26.1109,26.1673,26.0123,26.0475,49600.0
2011-03-10 09:35:00,36.98,36.99,36.87,36.95,55100.0,26.0686,26.0757,25.9911,26.0475,55100.0
2011-03-10 09:40:00,36.93,37.01,36.9,36.97,34400.0,26.0334,26.0898,26.0123,26.0616,34400.0
2011-03-10 09:45:00,36.96,37.04,36.92,37.03,21800.0,26.0546,26.1109,26.0264,26.1039,21800.0
2011-03-10 09:50:00,37.03,37.07,36.95,36.95,36600.0,26.1039,26.1321,26.0475,26.0475,36600.0
2011-03-10 09:55:00,36.96,36.99,36.95,36.99,16700.0,26.0546,26.0757,26.0475,26.0757,16700.0
2011-03-10 10:00:00,36.99,37.0,36.93,36.95,40700.0,26.0757,26.0827,26.0334,26.0475,40700.0
2011-03-10 10:05:00,36.94,36.95,36.85,36.89,63100.0,26.0405,26.0475,25.977,26.0052,63100.0
2011-03-10 10:10:00,36.89,37.03,36.89,37.03,32500.0,26.0052,26.1039,26.0052,26.1039,32500.0
2011-03-10 10:15:00,37.02,37.05,37.0,37.03,19900.0,26.0968,26.118,26.0827,26.1039,19900.0
2011-03-10 10:20:00,37.03,37.04,37.0,37.02,43300.0,26.1039,26.1109,26.0827,26.0968,43300.0
2011-03-10 10:25:00,37.03,37.05,36.99,37.02,57200.0,26.1039,26.118,26.0757,26.0968,57200.0
2011-03-10 10:30:00,37.02,37.02,36.97,36.99,51900.0,26.0968,26.0968,26.0616,26.0757,51900.0
2011-03-10 10:35:00,36.99,37.03,36.97,37.03,37900.0,26.0757,26.1039,26.0616,26.1039,37900.0
2011-03-10 10:40:00,37.03,37.13,37.03,37.12,59000.0,26.1039,26.1744,26.1039,26.1673,59000.0
2011-03-10 10:45:00,37.12,37.15,37.07,37.08,71100.0,26.1673,26.1885,26.1321,26.1391,71100.0
2011-03-10 10:50:00,37.08,37.08,37.01,37.02,16300.0,26.1391,26.1391,26.0898,26.0968,16300.0
2011-03-10 10:55:00,37.02,37.03,37.0,37.01,23300.0,26.0968,26.1039,26.0827,26.0898,23300.0
2011-03-10 11:00:00,37.0,37.05,36.98,37.0,42800.0,26.0827,26.118,26.0686,26.0827,42800.0
2011-03-10 11:05:00,37.0,37.0,36.94,36.94,28100.0,26.0827,26.0827,26.0405,26.0405,28100.0
2011-03-10 11:10:00,36.94,36.95,36.9,36.94,42800.0,26.0405,26.0475,26.0123,26.0405,42800.0
2011-03-10 11:15:00,36.94,36.98,36.93,36.97,44400.0,26.0405,26.0686,26.0334,26.0616,44400.0
2011-03-10 11:20:00,36.97,36.98,36.97,36.97,20400.0,26.0616,26.0686,26.0616,26.0616,20400.0
2011-03-10 11:25:00,36.98,37.02,36.97,36.98,32100.0,26.0686,26.0968,26.0616,26.0686,32100.0
2011-03-10 11:30:00,36.99,36.99,36.96,36.97,17800.0,26.0757,26.0757,26.0546,26.0616,17800.0
2011-03-10 11:35:00,36.96,37.01,36.96,36.99,15600.0,26.0546,26.0898,26.0546,26.0757,15600.0
2011-03-10 11:40:00,36.99,36.99,36.95,36.98,9000.0,26.0757,26.0757,26.0475,26.0686,9000.0
2011-03-10 11:45:00,36.98,36.99,36.97,36.98,13000.0,26.0686,26.0757,26.0616,26.0686,13000.0
2011-03-10 11:50:00,36.98,37.0,36.96,36.99,8200.0,26.0686,26.0827,26.0546,26.0757,8200.0
2011-03-10 11:55:00,36.99,37.0,36.99,37.0,5300.0,26.0757,26.0827,26.0757,26.0827,5300.0
2011-03-10 12:00:00,36.99,37.02,36.98,36.98,28600.0,26.0757,26.0968,26.0686,26.0686,28600.0
2011-03-10 12:05:00,36.98,36.98,36.91,36.91,20700.0,26.0686,26.0686,26.0193,26.0193,20700.0
2011-03-10 12:10:00,36.92,36.94,36.92,36.93,13300.0,26.0264,26.0405,26.0264,26.0334,13300.0
2011-03-10 12:15:00,36.94,36.95,36.91,36.93,18800.0,26.0405,26.0475,26.0193,26.0334,18800.0
2011-03-10 12:20:00,36.93,36.97,36.93,36.97,7300.0,26.0334,26.0616,26.0334,26.0616,7300.0
2011-03-10 12:25:00,36.96,36.97,36.86,36.87,17800.0,26.0546,26.0616,25.9841,25.9911,17800.0
2011-03-10 12:30:00,36.88,36.9,36.84,36.89,25800.0,25.9982,26.0123,25.97,26.0052,25800.0
2011-03-10 12:35:00,36.89,36.92,36.89,36.92,7600.0,26.0052,26.0264,26.0052,26.0264,7600.0
2011-03-10 12:40:00,36.92,36.98,36.89,36.98,43600.0,26.0264,26.0686,26.0052,26.0686,43600.0
2011-03-10 12:45:00,36.97,36.98,36.93,36.93,14300.0,26.0616,26.0686,26.0334,26.0334,14300.0
2011-03-10 12:50:00,36.94,37.02,36.94,37.02,14800.0,26.0405,26.0968,26.0405,26.0968,14800.0
2011-03-10 12:55:00,37.02,37.02,36.98,37.02,18400.0,26.0968,26.0968,26.0686,26.0968,18400.0
2011-03-10 13:00:00,37.03,37.06,37.03,37.06,15900.0,26.1039,26.125,26.1039,26.125,15900.0
2011-03-10 13:05:00,37.05,37.11,37.05,37.11,29600.0,26.118,26.1603,26.118,26.1603,29600.0
2011-03-10 13:10:00,37.11,37.14,37.1,37.11,16800.0,26.1603,26.1814,26.1532,26.1603,16800.0
2011-03-10 13:15:00,37.11,37.12,37.06,37.07,5100.0,26.1603,26.1673,26.125,26.1321,5100.0
2011-03-10 13:20:00,37.07,37.07,36.99,37.0,14900.0,26.1321,26.1321,26.0757,26.0827,14900.0
2011-03-10 13:25:00,37.0,37.02,36.94,36.97,37900.0,26.0827,26.0968,26.0405,26.0616,37900.0
2011-03-10 13:30:00,36.97,36.97,36.87,36.87,35500.0,26.0616,26.0616,25.9911,25.9911,35500.0
2011-03-10 13:35:00,36.86,36.89,36.8,36.81,43700.0,25.9841,26.0052,25.9418,25.9488,43700.0
2011-03-10 13:40:00,36.8,36.85,36.79,36.79,35500.0,25.9418,25.977,25.9347,25.9347,35500.0
2011-03-10 13:45:00,36.8,36.85,36.79,36.82,20000.0,25.9418,25.977,25.9347,25.9559,20000.0
2011-03-10 13:50:00,36.83,36.85,36.8,36.83,25600.0,25.9629,25.977,25.9418,25.9629,25600.0
2011-03-10 13:55:00,36.82,36.86,36.82,36.84,17000.0,25.9559,25.9841,25.9559,25.97,17000.0
2011-03-10 14:00:00,36.83,36.86,36.82,36.84,18500.0,25.9629,25.9841,25.9559,25.97,18500.0
2011-03-10 14:05:00,36.83,36.85,36.8,36.85,23200.0,25.9629,25.977,25.9418,25.977,23200.0
2011-03-10 14:10:00,36.84,36.85,36.79,36.8,9800.0,25.97,25.977,25.9347,25.9418,9800.0
2011-03-10 14:15:00,36.8,36.84,36.8,36.84,16600.0,25.9418,25.97,25.9418,25.97,16600.0
2011-03-10 14:20:00,36.83,36.86,36.8,36.82,19900.0,25.9629,25.9841,25.9418,25.9559,19900.0
2011-03-10 14:25:00,36.82,36.84,36.8,36.81,13200.0,25.9559,25.97,25.9418,25.9488,13200.0
2011-03-10 14:30:00,36.81,36.85,36.79,36.83,20200.0,25.9488,25.977,25.9347,25.9629,20200.0
2011-03-10 14:35:00,36.83,36.92,36.83,36.92,15100.0,25.9629,26.0264,25.9629,26.0264,15100.0
2011-03-10 14:40:00,36.91,36.92,36.85,36.85,17100.0,26.0193,26.0264,25.977,25.977,17100.0
2011-03-10 14:45:00,36.85,36.86,36.85,36.86,5200.0,25.977,25.9841,25.977,25.9841,5200.0
2011-03-10 14:50:00,36.85,36.86,36.83,36.84,8600.0,25.977,25.9841,25.9629,25.97,8600.0
2011-03-10 14:55:00,36.84,36.88,36.83,36.87,12400.0,25.97,25.9982,25.9629,25.9911,12400.0
2011-03-10 15:00:00,36.87,36.88,36.81,36.83,12700.0,25.9911,25.9982,25.9488,25.9629,12700.0
2011-03-10 15:05:00,36.83,36.87,36.83,36.86,14800.0,25.9629,25.9911,25.9629,25.9841,14800.0
2011-03-10 15:10:00,36.86,36.89,36.85,36.87,39900.0,25.9841,26.0052,25.977,25.9911,39900.0
2011-03-10 15:15:00,36.87,36.88,36.81,36.82,25400.0,25.9911,25.9982,25.9488,25.9559,25400.0
2011-03-10 15:20:00,36.81,36.84,36.81,36.84,11300.0,25.9488,25.97,25.9488,25.97,11300.0
2011-03-10 15:25:00,36.84,36.85,36.79,36.79,19900.0,25.97,25.977,25.9347,25.9347,19900.0
2011-03-10 15:30:00,36.79,36.82,36.79,36.81,50200.0,25.9347,25.9559,25.9347,25.9488,50200.0
2011-03-10 15:35:00,36.82,36.84,36.79,36.84,32100.0,25.9559,25.97,25.9347,25.97,32100.0
2011-03-10 15:40:00,36.83,36.91,36.83,36.89,49500.0,25.9629,26.0193,25.9629,26.0052,49500.0
2011-03-10 15:45:00,36.88,36.89,36.82,36.85,44600.0,25.9982,26.0052,25.9559,25.977,44600.0
2011-03-10 15:50:00,36.84,36.86,36.82,36.85,54400.0,25.97,25.9841,25.9559,25.977,54400.0
2011-03-10 15:55:00,36.84,36.86,36.84,36.84,138700.0,25.97,25.9841,25.97,25.97,138700.0
2011-03-11 09:30:00,36.73,37.09,36.72,36.99,33400.0,25.8924,26.1462,25.8854,26.0757,33400.0
2011-03-11 09:35:00,37.0,37.09,36.97,37.01,13900.0,26.0827,26.1462,26.0616,26.0898,13900.0
2011-03-11 09:40:00,37.02,37.11,36.88,36.88,33600.0,26.0968,26.1603,25.9982,25.9982,33600.0
2011-03-11 09:45:00,36.88,36.93,36.79,36.8,27200.0,25.9982,26.0334,25.9347,25.9418,27200.0
2011-03-11 09:50:00,36.81,36.9,36.79,36.82,34000.0,25.9488,26.0123,25.9347,25.9559,34000.0
2011-03-11 09:55:00,36.8,36.96,36.79,36.94,50700.0,25.9418,26.0546,25.9347,26.0405,50700.0
2011-03-11 10:00:00,36.94,36.95,36.84,36.85,30900.0,26.0405,26.0475,25.97,25.977,30900.0
2011-03-11 10:05:00,36.83,36.89,36.82,36.85,18600.0,25.9629,26.0052,25.9559,25.977,18600.0
2011-03-11 10:10:00,36.85,36.9,36.85,36.89,16900.0,25.977,26.0123,25.977,26.0052,16900.0
2011-03-11 10:15:00,36.89,37.0,36.88,36.99,25500.0,26.0052,26.0827,25.9982,26.0757,25500.0
2011-03-11 10:20:00,36.99,37.01,36.94,36.95,42200.0,26.0757,26.0898,26.0405,26.0475,42200.0
2011-03-11 10:25:00,36.95,36.97,36.89,36.9,16800.0,26.0475,26.0616,26.0052,26.0123,16800.0
2011-03-11 10:30:00,36.89,36.93,36.87,36.88,10600.0,26.0052,26.0334,25.9911,25.9982,10600.0
2011-03-11 10:35:00,36.88,36.98,36.86,36.98,22300.0,25.9982,26.0686,25.9841,26.0686,22300.0
2011-03-11 10:40:00,36.97,36.98,36.89,36.91,46100.0,26.0616,26.0686,26.0052,26.0193,46100.0
2011-03-11 10:45:00,36.91,36.97,36.9,36.95,16200.0,26.0193,26.0616,26.0123,26.0475,16200.0
2011-03-11 10:50:00,36.95,36.96,36.91,36.95,25700.0,26.0475,26.0546,26.0193,26.0475,25700.0
2011-03-11 10:55:00,36.95,36.99,36.95,36.99,9100.0,26.0475,26.0757,26.0475,26.0757,9100.0
2011-03-11 11:00:00,36.98,37.02,36.97,37.0,15400.0,26.0686,26.0968,26.0616,26.0827,15400.0
2011-03-11 11:05:00,36.99,37.0,36.94,36.94,19500.0,26.0757,26.0827,26.0405,26.0405,19500.0
2011-03-11 11:10:00,36.94,36.98,36.94,36.95,12200.0,26.0405,26.0686,26.0405,26.0475,12200.0
2011-03-11 11:15:00,36.95,36.96,36.93,36.95,12800.0,26.0475,26.0546,26.0334,26.0475,12800.0
2011-03-11 11:20:00,36.94,36.96,36.93,36.95,12400.0,26.0405,26.0546,26.0334,26.0475,12400.0
2011-03-11 11:25:00,36.94,36.94,36.9,36.93,42200.0,26.0405,26.0405,26.0123,26.0334,42200.0
2011-03-11 11:30:00,36.94,36.97,36.93,36.95,14900.0,26.0405,26.0616,26.0334,26.0475,14900.0
2011-03-11 11:35:00,36.96,37.01,36.96,37.0,30500.0,26.0546,26.0898,26.0546,26.0827,30500.0
2011-03-11 11:40:00,37.0,37.04,36.99,37.01,26700.0,26.0827,26.1109,26.0757,26.0898,26700.0
2011-03-11 11:45:00,37.01,37.02,36.95,36.95,25800.0,26.0898,26.0968,26.0475,26.0475,25800.0
2011-03-11 11:50:00,36.95,36.98,36.95,36.96,6500.0,26.0475,26.0686,26.0475,26.0546,6500.0
2011-03-11 11:55:00,36.97,36.99,36.94,36.96,14400.0,26.0616,26.0757,26.0405,26.0546,14400.0
2011-03-11 12:00:00,36.96,36.97,36.92,36.92,26700.0,26.0546,26.0616,26.0264,26.0264,26700.0
2011-03-11 12:05:00,36.93,36.94,36.93,36.94,10300.0,26.0334,26.0405,26.0334,26.0405,10300.0
2011-03-11 12:10:00,36.93,36.95,36.92,36.92,26800.0,26.0334,26.0475,26.0264,26.0264,26800.0
2011-03-11 12:15:00,36.92,36.94,36.92,36.93,6800.0,26.0264,26.0405,26.0264,26.0334,6800.0
2011-03-11 12:20:00,36.94,37.02,36.93,37.0,15300.0,26.0405,26.0968,26.0334,26.0827,15300.0
2011-03-11 12:25:00,37.0,37.02,37.0,37.0,6000.0,26.0827,26.0968,26.0827,26.0827,6000.0
2011-03-11 12:30:00,37.0,37.01,36.99,37.0,1800.0,26.0827,26.0898,26.0757,26.0827,1800.0
2011-03-11 12:35:00,37.0,37.0,36.98,36.99,5800.0,26.0827,26.0827,26.0686,26.0757,5800.0
2011-03-11 12:40:00,36.99,36.99,36.95,36.95,9800.0,26.0757,26.0757,26.0475,26.0475,9800.0
2011-03-11 12:45:00,36.95,36.96,36.93,36.95,6100.0,26.0475,26.0546,26.0334,26.0475,6100.0
2011-03-11 12:50:00,36.95,36.97,36.94,36.97,10400.0,26.0475,26.0616,26.0405,26.0616,10400.0
2011-03-11 12:55:00,36.97,36.97,36.95,36.95,4900.0,26.0616,26.0616,26.0475,26.0475,4900.0
2011-03-11 13:00:00,36.95,36.95,36.94,36.94,4100.0,26.0475,26.0475,26.0405,26.0405,4100.0
2011-03-11 13:05:00,36.94,36.94,36.93,36.94,9300.0,26.0405,26.0405,26.0334,26.0405,9300.0
2011-03-11 13:10:00,36.94,36.94,36.91,36.91,16200.0,26.0405,26.0405,26.0193,26.0193,16200.0
2011-03-11 13:15:00,36.91,36.93,36.9,36.92,21800.0,26.0193,26.0334,26.0123,26.0264,21800.0
2011-03-11 13:20:00,36.92,36.94,36.91,36.94,8000.0,26.0264,26.0405,26.0193,26.0405,8000.0
2011-03-11 13:25:00,36.95,36.95,36.93,36.93,4000.0,26.0475,26.0475,26.0334,26.0334,4000.0
2011-03-11 13:30:00,36.94,36.95,36.94,36.94,4300.0,26.0405,26.0475,26.0405,26.0405,4300.0
2011-03-11 13:35:00,36.95,36.95,36.92,36.93,6800.0,26.0475,26.0475,26.0264,26.0334,6800.0
2011-03-11 13:40:00,36.93,36.93,36.91,36.92,3200.0,26.0334,26.0334,26.0193,26.0264,3200.0
2011-03-11 13:45:00,36.92,36.95,36.92,36.94,8700.0,26.0264,26.0475,26.0264,26.0405,8700.0
2011-03-11 13:50:00,36.94,36.95,36.93,36.93,6100.0,26.0405,26.0475,26.0334,26.0334,6100.0
2011-03-11 13:55:00,36.94,36.96,36.93,36.94,11500.0,26.0405,26.0546,26.0334,26.0405,11500.0
2011-03-11 14:00:00,36.93,36.93,36.91,36.92,12100.0,26.0334,26.0334,26.0193,26.0264,12100.0
2011-03-11 14:05:00,36.92,36.95,36.92,36.94,16100.0,26.0264,26.0475,26.0264,26.0405,16100.0
2011-03-11 14:10:00,36.95,36.97,36.94,36.97,11800.0,26.0475,26.0616,26.0405,26.0616,11800.0
2011-03-11 14:15:00,36.97,37.0,36.96,37.0,32900.0,26.0616,26.0827,26.0546,26.0827,32900.0
2011-03-11 14:20:00,37.0,37.0,36.98,36.98,10700.0,26.0827,26.0827,26.0686,26.0686,10700.0
2011-03-11 14:25:00,36.99,37.0,36.96,36.96,10700.0,26.0757,26.0827,26.0546,26.0546,10700.0
2011-03-11 14:30:00,36.96,36.98,36.96,36.98,21700.0,26.0546,26.0686,26.0546,26.0686,21700.0
2011-03-11 14:35:00,36.98,36.98,36.93,36.94,18100.0,26.0686,26.0686,26.0334,26.0405,18100.0
2011-03-11 14:40:00,36.94,36.96,36.93,36.96,9400.0,26.0405,26.0546,26.0334,26.0546,9400.0
2011-03-11 14:45:00,36.95,36.96,36.95,36.96,7600.0,26.0475,26.0546,26.0475,26.0546,7600.0
2011-03-11 14:50:00,36.96,36.96,36.95,36.96,7000.0,26.0546,26.0546,26.0475,26.0546,7000.0
2011-03-11 14:55:00,36.96,36.97,36.96,36.97,10900.0,26.0546,26.0616,26.0546,26.0616,10900.0
2011-03-11 15:00:00,36.96,37.05,36.96,37.05,39700.0,26.0546,26.118,26.0546,26.118,39700.0
2011-03-11 15:05:00,37.04,37.07,37.04,37.07,16900.0,26.1109,26.1321,26.1109,26.1321,16900.0
2011-03-11 15:10:00,37.07,37.08,37.05,37.08,42300.0,26.1321,26.1391,26.118,26.1391,42300.0
2011-03-11 15:15:00,37.08,37.11,37.07,37.11,20200.0,26.1391,26.1603,26.1321,26.1603,20200.0
2011-03-11 15:20:00,37.11,37.14,37.1,37.13,68600.0,26.1603,26.1814,26.1532,26.1744,68600.0
2011-03-11 15:25:00,37.13,37.14,37.07,37.09,46400.0,26.1744,26.1814,26.1321,26.1462,46400.0
2011-03-11 15:30:00,37.09,37.1,37.02,37.02,57600.0,26.1462,26.1532,26.0968,26.0968,57600.0
2011-03-11 15:35:00,37.02,37.04,36.99,37.0,30300.0,26.0968,26.1109,26.0757,26.0827,30300.0
2011-03-11 15:40:00,36.99,37.0,36.97,36.99,61700.0,26.0757,26.0827,26.0616,26.0757,61700.0
2011-03-11 15:45:00,36.99,37.01,36.96,36.98,77700.0,26.0757,26.0898,26.0546,26.0686,77700.0
2011-03-11 15:50:00,36.97,36.99,36.95,36.96,59300.0,26.0616,26.0757,26.0475,26.0546,59300.0
2011-03-11 15:55:00,36.95,36.96,36.86,36.88,162700.0,26.0475,26.0546,25.9841,25.9982,162700.0
2011-03-14 09:30:00,36.72,36.79,36.72,36.77,43200.0,25.8854,25.9347,25.8854,25.9206,43200.0
2011-03-14 09:35:00,36.8,36.83,36.74,36.75,15200.0,25.9418,25.9629,25.8995,25.9065,15200.0
2011-03-14 09:40:00,36.75,36.77,36.69,36.71,31900.0,25.9065,25.9206,25.8642,25.8783,31900.0
2011-03-14 09:45:00,36.72,36.82,36.7,36.74,38800.0,25.8854,25.9559,25.8713,25.8995,38800.0
2011-03-14 09:50:00,36.72,36.77,36.69,36.69,31200.0,25.8854,25.9206,25.8642,25.8642,31200.0
2011-03-14 09:55:00,36.71,36.81,36.7,36.77,23800.0,25.8783,25.9488,25.8713,25.9206,23800.0
2011-03-14 10:00:00,36.76,36.8,36.75,36.79,21700.0,25.9136,25.9418,25.9065,25.9347,21700.0
2011-03-14 10:05:00,36.78,36.81,36.73,36.73,37400.0,25.9277,25.9488,25.8924,25.8924,37400.0
2011-03-14 10:10:00,36.73,36.78,36.69,36.77,53400.0,25.8924,25.9277,25.8642,25.9206,53400.0
2011-03-14 10:15:00,36.76,36.79,36.71,36.71,26300.0,25.9136,25.9347,25.8783,25.8783,26300.0
2011-03-14 10:20:00,36.72,36.75,36.69,36.71,34700.0,25.8854,25.9065,25.8642,25.8783,34700.0
2011-03-14 10:25:00,36.72,36.79,36.72,36.77,17800.0,25.8854,25.9347,25.8854,25.9206,17800.0
2011-03-14 10:30:00,36.76,36.76,36.69,36.7,30600.0,25.9136,25.9136,25.8642,25.8713,30600.0
2011-03-14 10:35:00,36.69,36.76,36.69,36.75,42200.0,25.8642,25.9136,25.8642,25.9065,42200.0
2011-03-14 10:40:00,36.76,36.8,36.72,36.8,13800.0,25.9136,25.9418,25.8854,25.9418,13800.0
2011-03-14 10:45:00,36.79,36.8,36.77,36.79,24600.0,25.9347,25.9418,25.9206,25.9347,24600.0
2011-03-14 10:50:00,36.79,36.8,36.73,36.74,16700.0,25.9347,25.9418,25.8924,25.8995,16700.0
2011-03-14 10:55:00,36.75,36.77,36.7,36.71,34400.0,25.9065,25.9206,25.8713,25.8783,34400.0
2011-03-14 11:00:00,36.72,36.77,36.72,36.77,24700.0,25.8854,25.9206,25.8854,25.9206,24700.0
2011-03-14 11:05:00,36.78,36.79,36.73,36.74,14700.0,25.9277,25.9347,25.8924,25.8995,14700.0
2011-03-14 11:10:00,36.74,36.75,36.71,36.72,39400.0,25.8995,25.9065,25.8783,25.8854,39400.0
2011-03-14 11:15:00,36.72,36.73,36.67,36.68,48400.0,25.8854,25.8924,25.8501,25.8572,48400.0
2011-03-14 11:20:00,36.69,36.77,36.69,36.74,31800.0,25.8642,25.9206,25.8642,25.8995,31800.0
2011-03-14 11:25:00,36.74,36.76,36.72,36.72,18500.0,25.8995,25.9136,25.8854,25.8854,18500.0
2011-03-14 11:30:00,36.73,36.74,36.7,36.72,44200.0,25.8924,25.8995,25.8713,25.8854,44200.0
2011-03-14 11:35:00,36.73,36.73,36.7,36.73,13800.0,25.8924,25.8924,25.8713,25.8924,13800.0
2011-03-14 11:40:00,36.73,36.76,36.72,36.75,29300.0,25.8924,25.9136,25.8854,25.9065,29300.0
2011-03-14 11:45:00,36.76,36.77,36.72,36.73,13800.0,25.9136,25.9206,25.8854,25.8924,13800.0
2011-03-14 11:50:00,36.73,36.75,36.71,36.71,26700.0,25.8924,25.9065,25.8783,25.8783,26700.0
2011-03-14 11:55:00,36.71,36.75,36.7,36.75,23800.0,25.8783,25.9065,25.8713,25.9065,23800.0
2011-03-14 12:00:00,36.74,36.8,36.74,36.8,26800.0,25.8995,25.9418,25.8995,25.9418,26800.0
2011-03-14 12:05:00,36.8,36.83,36.79,36.81,27800.0,25.9418,25.9629,25.9347,25.9488,27800.0
2011-03-14 12:10:00,36.8,36.8,36.73,36.74,38000.0,25.9418,25.9418,25.8924,25.8995,38000.0
2011-03-14 12:15:00,36.75,36.77,36.73,36.76,26100.0,25.9065,25.9206,25.8924,25.9136,26100.0
2011-03-14 12:20:00,36.76,36.8,36.76,36.8,14400.0,25.9136,25.9418,25.9136,25.9418,14400.0
2011-03-14 12:25:00,36.8,36.8,36.78,36.79,18800.0,25.9418,25.9418,25.9277,25.9347,18800.0
2011-03-14 12:30:00,36.79,36.8,36.79,36.79,11900.0,25.9347,25.9418,25.9347,25.9347,11900.0
2011-03-14 12:35:00,36.8,36.8,36.75,36.76,14300.0,25.9418,25.9418,25.9065,25.9136,14300.0
2011-03-14 12:40:00,36.75,36.76,36.74,36.75,20000.0,25.9065,25.9136,25.8995,25.9065,20000.0
2011-03-14 12:45:00,36.75,36.77,36.74,36.76,11300.0,25.9065,25.9206,25.8995,25.9136,11300.0
2011-03-14 12:50:00,36.77,36.77,36.74,36.75,13700.0,25.9206,25.9206,25.8995,25.9065,13700.0
2011-03-14 12:55:00,36.75,36.79,36.74,36.79,15500.0,25.9065,25.9347,25.8995,25.9347,15500.0
2011-03-14 13:00:00,36.8,36.81,36.8,36.81,4900.0,25.9418,25.9488,25.9418,25.9488,4900.0
2011-03-14 13:05:00,36.81,36.84,36.8,36.84,19600.0,25.9488,25.97,25.9418,25.97,19600.0
2011-03-14 13:10:00,36.84,36.85,36.84,36.85,3000.0,25.97,25.977,25.97,25.977,3000.0
2011-03-14 13:15:00,36.84,36.84,36.78,36.81,30900.0,25.97,25.97,25.9277,25.9488,30900.0
2011-03-14 13:20:00,36.81,36.82,36.79,36.79,10400.0,25.9488,25.9559,25.9347,25.9347,10400.0
2011-03-14 13:25:00,36.8,36.82,36.8,36.8,7600.0,25.9418,25.9559,25.9418,25.9418,7600.0
2011-03-14 13:30:00,36.81,36.82,36.79,36.79,18700.0,25.9488,25.9559,25.9347,25.9347,18700.0
2011-03-14 13:35:00,36.8,36.8,36.77,36.79,16000.0,25.9418,25.9418,25.9206,25.9347,16000.0
2011-03-14 13:40:00,36.78,36.82,36.78,36.82,11700.0,25.9277,25.9559,25.9277,25.9559,11700.0
2011-03-14 13:45:00,36.82,36.84,36.8,36.81,12800.0,25.9559,25.97,25.9418,25.9488,12800.0
2011-03-14 13:50:00,36.8,36.84,36.8,36.84,8400.0,25.9418,25.97,25.9418,25.97,8400.0
2011-03-14 13:55:00,36.83,36.84,36.81,36.81,31900.0,25.9629,25.97,25.9488,25.9488,31900.0
2011-03-14 14:00:00,36.82,36.82,36.8,36.81,7100.0,25.9559,25.9559,25.9418,25.9488,7100.0
2011-03-14 14:05:00,36.81,36.85,36.8,36.84,20200.0,25.9488,25.977,25.9418,25.97,20200.0
2011-03-14 14:10:00,36.84,36.86,36.83,36.84,20600.0,25.97,25.9841,25.9629,25.97,20600.0
2011-03-14 14:15:00,36.83,36.84,36.81,36.82,6400.0,25.9629,25.97,25.9488,25.9559,6400.0
2011-03-14 14:20:00,36.82,36.89,36.82,36.88,28100.0,25.9559,26.0052,25.9559,25.9982,28100.0
2011-03-14 14:25:00,36.87,36.88,36.84,36.87,20500.0,25.9911,25.9982,25.97,25.9911,20500.0
2011-03-14 14:30:00,36.87,36.87,36.83,36.84,15900.0,25.9911,25.9911,25.9629,25.97,15900.0
2011-03-14 14:35:00,36.84,36.86,36.77,36.79,101900.0,25.97,25.9841,25.9206,25.9347,101900.0
2011-03-14 14:40:00,36.79,36.79,36.77,36.77,21600.0,25.9347,25.9347,25.9206,25.9206,21600.0
2011-03-14 14:45:00,36.77,36.81,36.76,36.81,15300.0,25.9206,25.9488,25.9136,25.9488,15300.0
2011-03-14 14:50:00,36.81,36.82,36.77,36.77,20100.0,25.9488,25.9559,25.9206,25.9206,20100.0
2011-03-14 14:55:00,36.78,36.83,36.78,36.82,18700.0,25.9277,25.9629,25.9277,25.9559,18700.0
2011-03-14 15:00:00,36.83,36.86,36.82,36.83,30700.0,25.9629,25.9841,25.9559,25.9629,30700.0
2011-03-14 15:05:00,36.83,36.9,36.83,36.9,18600.0,25.9629,26.0123,25.9629,26.0123,18600.0
2011-03-14 15:10:00,36.89,37.0,36.89,37.0,45200.0,26.0052,26.0827,26.0052,26.0827,45200.0
2011-03-14 15:15:00,36.99,37.0,36.96,36.98,65300.0,26.0757,26.0827,26.0546,26.0686,65300.0
2011-03-14 15:20:00,36.98,36.98,36.94,36.95,32000.0,26.0686,26.0686,26.0405,26.0475,32000.0
2011-03-14 15:25:00,36.96,36.98,36.95,36.97,35500.0,26.0546,26.0686,26.0475,26.0616,35500.0
2011-03-14 15:30:00,36.96,37.02,36.96,36.98,75100.0,26.0546,26.0968,26.0546,26.0686,75100.0
2011-03-14 15:35:00,36.98,36.98,36.96,36.97,37100.0,26.0686,26.0686,26.0546,26.0616,37100.0
2011-03-14 15:40:00,36.96,36.98,36.94,36.97,91200.0,26.0546,26.0686,26.0405,26.0616,91200.0
2011-03-14 15:45:00,36.97,36.98,36.93,36.93,108800.0,26.0616,26.0686,26.0334,26.0334,108800.0
2011-03-14 15:50:00,36.94,37.03,36.93,37.03,140200.0,26.0405,26.1039,26.0334,26.1039,140200.0
2011-03-14 15:55:00,37.02,37.02,37.0,37.01,81500.0,26.0968,26.0968,26.0827,26.0898,81500.0
2011-03-15 09:30:00,36.34,36.43,36.3,36.39,84400.0,25.6175,25.6809,25.5893,25.6527,84400.0
2011-03-15 09:35:00,36.38,36.5,36.32,36.43,55100.0,25.6457,25.7303,25.6034,25.6809,55100.0
2011-03-15 09:40:00,36.43,36.48,36.34,36.41,64600.0,25.6809,25.7162,25.6175,25.6668,64600.0
2011-03-15 09:45:00,36.4,36.5,36.37,36.49,93100.0,25.6598,25.7303,25.6386,25.7232,93100.0
2011-03-15 09:50:00,36.49,36.53,36.42,36.48,66900.0,25.7232,25.7514,25.6739,25.7162,66900.0
2011-03-15 09:55:00,36.48,36.51,36.43,36.43,97000.0,25.7162,25.7373,25.6809,25.6809,97000.0
2011-03-15 10:00:00,36.43,36.45,36.37,36.4,58400.0,25.6809,25.695,25.6386,25.6598,58400.0
2011-03-15 10:05:00,36.4,36.45,36.36,36.41,64300.0,25.6598,25.695,25.6316,25.6668,64300.0
2011-03-15 10:10:00,36.42,36.47,36.38,36.45,92100.0,25.6739,25.7091,25.6457,25.695,92100.0
2011-03-15 10:15:00,36.45,36.51,36.4,36.5,117700.0,25.695,25.7373,25.6598,25.7303,117700.0
2011-03-15 10:20:00,36.5,36.59,36.49,36.56,32000.0,25.7303,25.7937,25.7232,25.7726,32000.0
2011-03-15 10:25:00,36.55,36.63,36.53,36.63,17800.0,25.7655,25.8219,25.7514,25.8219,17800.0
2011-03-15 10:30:00,36.64,36.64,36.52,36.53,26200.0,25.829,25.829,25.7444,25.7514,26200.0
2011-03-15 10:35:00,36.54,36.62,36.5,36.59,16300.0,25.7585,25.8149,25.7303,25.7937,16300.0
2011-03-15 10:40:00,36.58,36.65,36.57,36.63,37700.0,25.7867,25.836,25.7796,25.8219,37700.0
2011-03-15 10:45:00,36.64,36.64,36.55,36.56,23300.0,25.829,25.829,25.7655,25.7726,23300.0
2011-03-15 10:50:00,36.55,36.6,36.53,36.56,12200.0,25.7655,25.8008,25.7514,25.7726,12200.0
2011-03-15 10:55:00,36.55,36.55,36.49,36.54,22100.0,25.7655,25.7655,25.7232,25.7585,22100.0
2011-03-15 11:00:00,36.54,36.55,36.47,36.47,42000.0,25.7585,25.7655,25.7091,25.7091,42000.0
2011-03-15 11:05:00,36.48,36.49,36.41,36.42,33000.0,25.7162,25.7232,25.6668,25.6739,33000.0
2011-03-15 11:10:00,36.42,36.5,36.4,36.5,24100.0,25.6739,25.7303,25.6598,25.7303,24100.0
2011-03-15 11:15:00,36.5,36.58,36.45,36.58,45600.0,25.7303,25.7867,25.695,25.7867,45600.0
2011-03-15 11:20:00,36.57,36.62,36.53,36.53,33000.0,25.7796,25.8149,25.7514,25.7514,33000.0
2011-03-15 11:25:00,36.53,36.62,36.52,36.62,27900.0,25.7514,25.8149,25.7444,25.8149,27900.0
2011-03-15 11:30:00,36.63,36.63,36.55,36.58,31000.0,25.8219,25.8219,25.7655,25.7867,31000.0
2011-03-15 11:35:00,36.57,36.62,36.57,36.62,13800.0,25.7796,25.8149,25.7796,25.8149,13800.0
2011-03-15 11:40:00,36.61,36.63,36.57,36.63,17800.0,25.8078,25.8219,25.7796,25.8219,17800.0
2011-03-15 11:45:00,36.64,36.64,36.55,36.57,21600.0,25.829,25.829,25.7655,25.7796,21600.0
2011-03-15 11:50:00,36.56,36.61,36.5,36.6,27100.0,25.7726,25.8078,25.7303,25.8008,27100.0
2011-03-15 11:55:00,36.6,36.67,36.6,36.65,24100.0,25.8008,25.8501,25.8008,25.836,24100.0
2011-03-15 12:00:00,36.65,36.72,36.63,36.7,22000.0,25.836,25.8854,25.8219,25.8713,22000.0
2011-03-15 12:05:00,36.7,36.74,36.7,36.7,14000.0,25.8713,25.8995,25.8713,25.8713,14000.0
2011-03-15 12:10:00,36.7,36.73,36.7,36.73,13900.0,25.8713,25.8924,25.8713,25.8924,13900.0
2011-03-15 12:15:00,36.73,36.73,36.63,36.65,15000.0,25.8924,25.8924,25.8219,25.836,15000.0
2011-03-15 12:20:00,36.64,36.69,36.64,36.68,11900.0,25.829,25.8642,25.829,25.8572,11900.0
2011-03-15 12:25:00,36.69,36.74,36.69,36.74,14600.0,25.8642,25.8995,25.8642,25.8995,14600.0
2011-03-15 12:30:00,36.73,36.74,36.63,36.64,32800.0,25.8924,25.8995,25.8219,25.829,32800.0
2011-03-15 12:35:00,36.64,36.66,36.61,36.64,22600.0,25.829,25.8431,25.8078,25.829,22600.0
2011-03-15 12:40:00,36.63,36.64,36.57,36.57,16100.0,25.8219,25.829,25.7796,25.7796,16100.0
2011-03-15 12:45:00,36.57,36.57,36.52,36.55,17000.0,25.7796,25.7796,25.7444,25.7655,17000.0
2011-03-15 12:50:00,36.55,36.63,36.55,36.61,10000.0,25.7655,25.8219,25.7655,25.8078,10000.0
2011-03-15 12:55:00,36.6,36.64,36.58,36.64,19400.0,25.8008,25.829,25.7867,25.829,19400.0
2011-03-15 13:00:00,36.63,36.77,36.63,36.75,107600.0,25.8219,25.9206,25.8219,25.9065,107600.0
2011-03-15 13:05:00,36.75,36.8,36.75,36.77,44400.0,25.9065,25.9418,25.9065,25.9206,44400.0
2011-03-15 13:10:00,36.77,36.83,36.76,36.81,24900.0,25.9206,25.9629,25.9136,25.9488,24900.0
2011-03-15 13:15:00,36.81,36.81,36.7,36.72,24500.0,25.9488,25.9488,25.8713,25.8854,24500.0
2011-03-15 13:20:00,36.72,36.73,36.69,36.72,51700.0,25.8854,25.8924,25.8642,25.8854,51700.0
2011-03-15 13:25:00,36.72,36.73,36.7,36.71,15000.0,25.8854,25.8924,25.8713,25.8783,15000.0
2011-03-15 13:30:00,36.71,36.75,36.71,36.75,8600.0,25.8783,25.9065,25.8783,25.9065,8600.0
2011-03-15 13:35:00,36.75,36.75,36.7,36.73,19200.0,25.9065,25.9065,25.8713,25.8924,19200.0
2011-03-15 13:40:00,36.72,36.75,36.69,36.69,66600.0,25.8854,25.9065,25.8642,25.8642,66600.0
2011-03-15 13:45:00,36.69,36.71,36.68,36.71,34600.0,25.8642,25.8783,25.8572,25.8783,34600.0
2011-03-15 13:50:00,36.7,36.71,36.69,36.7,12700.0,25.8713,25.8783,25.8642,25.8713,12700.0
2011-03-15 13:55:00,36.68,36.73,36.68,36.7,21600.0,25.8572,25.8924,25.8572,25.8713,21600.0
2011-03-15 14:00:00,36.71,36.72,36.7,36.7,18000.0,25.8783,25.8854,25.8713,25.8713,18000.0
2011-03-15 14:05:00,36.7,36.71,36.7,36.7,3600.0,25.8713,25.8783,25.8713,25.8713,3600.0
2011-03-15 14:10:00,36.7,36.72,36.7,36.71,17000.0,25.8713,25.8854,25.8713,25.8783,17000.0
2011-03-15 14:15:00,36.7,36.73,36.62,36.68,119600.0,25.8713,25.8924,25.8149,25.8572,119600.0
2011-03-15 14:20:00,36.67,36.83,36.66,36.83,62100.0,25.8501,25.9629,25.8431,25.9629,62100.0
2011-03-15 14:25:00,36.84,36.9,36.8,36.86,43500.0,25.97,26.0123,25.9418,25.9841,43500.0
2011-03-15 14:30:00,36.86,36.89,36.81,36.82,36000.0,25.9841,26.0052,25.9488,25.9559,36000.0
2011-03-15 14:35:00,36.81,36.82,36.76,36.79,16600.0,25.9488,25.9559,25.9136,25.9347,16600.0
2011-03-15 14:40:00,36.79,36.86,36.78,36.84,25100.0,25.9347,25.9841,25.9277,25.97,25100.0
2011-03-15 14:45:00,36.85,36.87,36.83,36.85,19600.0,25.977,25.9911,25.9629,25.977,19600.0
2011-03-15 14:50:00,36.84,36.88,36.81,36.84,35600.0,25.97,25.9982,25.9488,25.97,35600.0
2011-03-15 14:55:00,36.85,36.89,36.83,36.83,21100.0,25.977,26.0052,25.9629,25.9629,21100.0
2011-03-15 15:00:00,36.83,36.89,36.83,36.86,21600.0,25.9629,26.0052,25.9629,25.9841,21600.0
2011-03-15 15:05:00,36.85,36.88,36.81,36.83,29000.0,25.977,25.9982,25.9488,25.9629,29000.0
2011-03-15 15:10:00,36.83,36.83,36.78,36.78,24800.0,25.9629,25.9629,25.9277,25.9277,24800.0
2011-03-15 15:15:00,36.77,36.82,36.75,36.81,31100.0,25.9206,25.9559,25.9065,25.9488,31100.0
2011-03-15 15:20:00,36.8,36.85,36.8,36.83,36000.0,25.9418,25.977,25.9418,25.9629,36000.0
2011-03-15 15:25:00,36.82,36.83,36.81,36.81,18800.0,25.9559,25.9629,25.9488,25.9488,18800.0
2011-03-15 15:30:00,36.82,36.82,36.74,36.77,59800.0,25.9559,25.9559,25.8995,25.9206,59800.0
2011-03-15 15:35:00,36.77,36.83,36.76,36.82,41300.0,25.9206,25.9629,25.9136,25.9559,41300.0
2011-03-15 15:40:00,36.83,36.94,36.81,36.91,76300.0,25.9629,26.0405,25.9488,26.0193,76300.0
2011-03-15 15:45:00,36.9,36.91,36.78,36.79,56200.0,26.0123,26.0193,25.9277,25.9347,56200.0
2011-03-15 15:50:00,36.79,36.84,36.76,36.81,107800.0,25.9347,25.97,25.9136,25.9488,107800.0
2011-03-15 15:55:00,36.81,36.83,36.71,36.74,96600.0,25.9488,25.9629,25.8783,25.8995,96600.0
2011-03-16 09:30:00,36.61,36.64,36.47,36.51,72500.0,25.8078,25.829,25.7091,25.7373,72500.0
2011-03-16 09:35:00,36.5,36.59,36.5,36.51,33800.0,25.7303,25.7937,25.7303,25.7373,33800.0
2011-03-16 09:40:00,36.51,36.51,36.36,36.38,53000.0,25.7373,25.7373,25.6316,25.6457,53000.0
2011-03-16 09:45:00,36.38,36.39,36.24,36.28,56200.0,25.6457,25.6527,25.547,25.5752,56200.0
2011-03-16 09:50:00,36.29,36.3,36.23,36.25,62100.0,25.5822,25.5893,25.5399,25.554,62100.0
2011-03-16 09:55:00,36.24,36.25,36.21,36.25,74400.0,25.547,25.554,25.5258,25.554,74400.0
2011-03-16 10:00:00,36.25,36.3,36.24,36.27,67500.0,25.554,25.5893,25.547,25.5681,67500.0
2011-03-16 10:05:00,36.28,36.31,36.27,36.28,20700.0,25.5752,25.5963,25.5681,25.5752,20700.0
2011-03-16 10:10:00,36.28,36.32,36.25,36.25,30900.0,25.5752,25.6034,25.554,25.554,30900.0
2011-03-16 10:15:00,36.26,36.28,36.21,36.27,41500.0,25.5611,25.5752,25.5258,25.5681,41500.0
2011-03-16 10:20:00,36.26,36.31,36.22,36.29,136400.0,25.5611,25.5963,25.5329,25.5822,136400.0
2011-03-16 10:25:00,36.28,36.29,36.25,36.28,13900.0,25.5752,25.5822,25.554,25.5752,13900.0
2011-03-16 10:30:00,36.28,36.32,36.26,36.27,33100.0,25.5752,25.6034,25.5611,25.5681,33100.0
2011-03-16 10:35:00,36.27,36.36,36.26,36.34,32400.0,25.5681,25.6316,25.5611,25.6175,32400.0
2011-03-16 10:40:00,36.33,36.33,36.27,36.27,22300.0,25.6104,25.6104,25.5681,25.5681,22300.0
2011-03-16 10:45:00,36.27,36.29,36.25,36.27,14400.0,25.5681,25.5822,25.554,25.5681,14400.0
2011-03-16 10:50:00,36.28,36.28,36.24,36.25,30100.0,25.5752,25.5752,25.547,25.554,30100.0
2011-03-16 10:55:00,36.25,36.27,36.23,36.25,104600.0,25.554,25.5681,25.5399,25.554,104600.0
2011-03-16 11:00:00,36.25,36.27,35.95,36.03,170100.0,25.554,25.5681,25.3426,25.399,170100.0
2011-03-16 11:05:00,36.03,36.18,35.91,36.17,77800.0,25.399,25.5047,25.3144,25.4976,77800.0
2011-03-16 11:10:00,36.17,36.25,36.09,36.21,61900.0,25.4976,25.554,25.4413,25.5258,61900.0
2011-03-16 11:15:00,36.22,36.24,36.16,36.21,46600.0,25.5329,25.547,25.4906,25.5258,46600.0
2011-03-16 11:20:00,36.19,36.2,36.13,36.15,25700.0,25.5117,25.5188,25.4695,25.4836,25700.0
2011-03-16 11:25:00,36.15,36.2,36.11,36.19,21900.0,25.4836,25.5188,25.4554,25.5117,21900.0
2011-03-16 11:30:00,36.2,36.23,36.19,36.23,18100.0,25.5188,25.5399,25.5117,25.5399,18100.0
2011-03-16 11:35:00,36.23,36.26,36.17,36.21,15600.0,25.5399,25.5611,25.4976,25.5258,15600.0
2011-03-16 11:40:00,36.2,36.27,36.18,36.19,18400.0,25.5188,25.5681,25.5047,25.5117,18400.0
2011-03-16 11:45:00,36.19,36.19,36.1,36.16,23600.0,25.5117,25.5117,25.4483,25.4906,23600.0
2011-03-16 11:50:00,36.16,36.16,36.11,36.11,18900.0,25.4906,25.4906,25.4554,25.4554,18900.0
2011-03-16 11:55:00,36.11,36.15,36.1,36.11,12100.0,25.4554,25.4836,25.4483,25.4554,12100.0
2011-03-16 12:00:00,36.11,36.12,36.02,36.02,26000.0,25.4554,25.4624,25.3919,25.3919,26000.0
2011-03-16 12:05:00,36.02,36.09,36.01,36.09,22200.0,25.3919,25.4413,25.3849,25.4413,22200.0
2011-03-16 12:10:00,36.09,36.13,36.08,36.1,41900.0,25.4413,25.4695,25.4342,25.4483,41900.0
2011-03-16 12:15:00,36.09,36.12,36.06,36.1,35700.0,25.4413,25.4624,25.4201,25.4483,35700.0
2011-03-16 12:20:00,36.09,36.17,36.09,36.17,30100.0,25.4413,25.4976,25.4413,25.4976,30100.0
2011-03-16 12:25:00,36.18,36.23,36.17,36.2,21200.0,25.5047,25.5399,25.4976,25.5188,21200.0
2011-03-16 12:30:00,36.21,36.23,36.16,36.19,29000.0,25.5258,25.5399,25.4906,25.5117,29000.0
2011-03-16 12:35:00,36.18,36.2,36.12,36.13,14900.0,25.5047,25.5188,25.4624,25.4695,14900.0
2011-03-16 12:40:00,36.13,36.2,36.13,36.16,19400.0,25.4695,25.5188,25.4695,25.4906,19400.0
2011-03-16 12:45:00,36.16,36.23,36.15,36.15,30700.0,25.4906,25.5399,25.4836,25.4836,30700.0
2011-03-16 12:50:00,36.16,36.17,36.12,36.13,27600.0,25.4906,25.4976,25.4624,25.4695,27600.0
2011-03-16 12:55:00,36.13,36.19,36.13,36.18,9800.0,25.4695,25.5117,25.4695,25.5047,9800.0
2011-03-16 13:00:00,36.19,36.21,36.17,36.17,10800.0,25.5117,25.5258,25.4976,25.4976,10800.0
2011-03-16 13:05:00,36.17,36.17,36.1,36.1,11100.0,25.4976,25.4976,25.4483,25.4483,11100.0
2011-03-16 13:10:00,36.1,36.11,36.07,36.07,13200.0,25.4483,25.4554,25.4272,25.4272,13200.0
2011-03-16 13:15:00,36.08,36.12,36.08,36.11,12800.0,25.4342,25.4624,25.4342,25.4554,12800.0
2011-03-16 13:20:00,36.11,36.14,36.05,36.05,18000.0,25.4554,25.4765,25.4131,25.4131,18000.0
2011-03-16 13:25:00,36.06,36.08,36.04,36.04,48300.0,25.4201,25.4342,25.406,25.406,48300.0
2011-03-16 13:30:00,36.05,36.05,35.98,36.04,52000.0,25.4131,25.4131,25.3637,25.406,52000.0
2011-03-16 13:35:00,36.05,36.05,35.98,36.01,15700.0,25.4131,25.4131,25.3637,25.3849,15700.0
2011-03-16 13:40:00,36.03,36.05,35.98,36.05,22500.0,25.399,25.4131,25.3637,25.4131,22500.0
2011-03-16 13:45:00,36.04,36.05,36.02,36.05,14700.0,25.406,25.4131,25.3919,25.4131,14700.0
2011-03-16 13:50:00,36.05,36.07,36.03,36.04,15700.0,25.4131,25.4272,25.399,25.406,15700.0
2011-03-16 13:55:00,36.04,36.05,35.98,35.98,19600.0,25.406,25.4131,25.3637,25.3637,19600.0
2011-03-16 14:00:00,35.98,36.0,35.89,35.91,52300.0,25.3637,25.3778,25.3003,25.3144,52300.0
2011-03-16 14:05:00,35.92,35.97,35.9,35.96,61600.0,25.3214,25.3567,25.3073,25.3496,61600.0
2011-03-16 14:10:00,35.97,35.99,35.86,35.93,120800.0,25.3567,25.3708,25.2791,25.3285,120800.0
2011-03-16 14:15:00,35.93,36.01,35.91,35.95,172100.0,25.3285,25.3849,25.3144,25.3426,172100.0
2011-03-16 14:20:00,35.94,36.02,35.93,36.02,54700.0,25.3355,25.3919,25.3285,25.3919,54700.0
2011-03-16 14:25:00,36.0,36.09,36.0,36.06,57000.0,25.3778,25.4413,25.3778,25.4201,57000.0
2011-03-16 14:30:00,36.06,36.13,36.05,36.08,52400.0,25.4201,25.4695,25.4131,25.4342,52400.0
2011-03-16 14:35:00,36.09,36.19,36.08,36.15,44800.0,25.4413,25.5117,25.4342,25.4836,44800.0
2011-03-16 14:40:00,36.15,36.23,36.15,36.19,39700.0,25.4836,25.5399,25.4836,25.5117,39700.0
2011-03-16 14:45:00,36.19,36.24,36.17,36.22,27700.0,25.5117,25.547,25.4976,25.5329,27700.0
2011-03-16 14:50:00,36.22,36.23,36.17,36.18,70500.0,25.5329,25.5399,25.4976,25.5047,70500.0
2011-03-16 14:55:00,36.19,36.23,36.1,36.13,37700.0,25.5117,25.5399,25.4483,25.4695,37700.0
2011-03-16 15:00:00,36.13,36.18,36.12,36.14,30400.0,25.4695,25.5047,25.4624,25.4765,30400.0
2011-03-16 15:05:00,36.15,36.15,36.11,36.14,23100.0,25.4836,25.4836,25.4554,25.4765,23100.0
2011-03-16 15:10:00,36.15,36.2,36.08,36.1,54200.0,25.4836,25.5188,25.4342,25.4483,54200.0
2011-03-16 15:15:00,36.1,36.19,36.09,36.17,30200.0,25.4483,25.5117,25.4413,25.4976,30200.0
2011-03-16 15:20:00,36.16,36.2,36.12,36.14,41000.0,25.4906,25.5188,25.4624,25.4765,41000.0
2011-03-16 15:25:00,36.14,36.17,36.08,36.12,116800.0,25.4765,25.4976,25.4342,25.4624,116800.0
2011-03-16 15:30:00,36.12,36.15,36.04,36.12,119700.0,25.4624,25.4836,25.406,25.4624,119700.0
2011-03-16 15:35:00,36.13,36.18,36.13,36.17,57300.0,25.4695,25.5047,25.4695,25.4976,57300.0
2011-03-16 15:40:00,36.17,36.22,36.14,36.19,81700.0,25.4976,25.5329,25.4765,25.5117,81700.0
2011-03-16 15:45:00,36.18,36.19,36.1,36.16,80700.0,25.5047,25.5117,25.4483,25.4906,80700.0
2011-03-16 15:50:00,36.16,36.16,36.1,36.14,128000.0,25.4906,25.4906,25.4483,25.4765,128000.0
2011-03-16 15:55:00,36.14,36.14,36.1,36.1,131600.0,25.4765,25.4765,25.4483,25.4483,131600.0
2011-03-17 09:30:00,36.14,36.32,36.1,36.21,93700.0,25.4765,25.6034,25.4483,25.5258,93700.0
2011-03-17 09:35:00,36.21,36.33,36.14,36.33,47100.0,25.5258,25.6104,25.4765,25.6104,47100.0
2011-03-17 09:40:00,36.33,36.33,36.23,36.25,37800.0,25.6104,25.6104,25.5399,25.554,37800.0
2011-03-17 09:45:00,36.25,36.29,36.23,36.25,31100.0,25.554,25.5822,25.5399,25.554,31100.0
2011-03-17 09:50:00,36.25,36.32,36.25,36.26,23200.0,25.554,25.6034,25.554,25.5611,23200.0
2011-03-17 09:55:00,36.26,36.33,36.24,36.27,31600.0,25.5611,25.6104,25.547,25.5681,31600.0
2011-03-17 10:00:00,36.28,36.39,36.24,36.3,43400.0,25.5752,25.6527,25.547,25.5893,43400.0
2011-03-17 10:05:00,36.3,36.44,36.28,36.43,26100.0,25.5893,25.688,25.5752,25.6809,26100.0
2011-03-17 10:10:00,36.45,36.58,36.42,36.52,29600.0,25.695,25.7867,25.6739,25.7444,29600.0
2011-03-17 10:15:00,36.52,36.72,36.52,36.68,41100.0,25.7444,25.8854,25.7444,25.8572,41100.0
2011-03-17 10:20:00,36.69,36.7,36.6,36.65,29900.0,25.8642,25.8713,25.8008,25.836,29900.0
2011-03-17 10:25:00,36.66,36.72,36.6,36.61,30000.0,25.8431,25.8854,25.8008,25.8078,30000.0
2011-03-17 10:30:00,36.61,36.61,36.49,36.5,19700.0,25.8078,25.8078,25.7232,25.7303,19700.0
2011-03-17 10:35:00,36.5,36.54,36.5,36.52,15100.0,25.7303,25.7585,25.7303,25.7444,15100.0
2011-03-17 10:40:00,36.52,36.52,36.44,36.46,10500.0,25.7444,25.7444,25.688,25.7021,10500.0
2011-03-17 10:45:00,36.45,36.48,36.39,36.48,16700.0,25.695,25.7162,25.6527,25.7162,16700.0
2011-03-17 10:50:00,36.49,36.54,36.47,36.54,35000.0,25.7232,25.7585,25.7091,25.7585,35000.0
2011-03-17 10:55:00,36.53,36.53,36.5,36.52,19900.0,25.7514,25.7514,25.7303,25.7444,19900.0
2011-03-17 11:00:00,36.52,36.55,36.51,36.54,30100.0,25.7444,25.7655,25.7373,25.7585,30100.0
2011-03-17 11:05:00,36.53,36.57,36.49,36.57,41300.0,25.7514,25.7796,25.7232,25.7796,41300.0
2011-03-17 11:10:00,36.56,36.56,36.48,36.49,30400.0,25.7726,25.7726,25.7162,25.7232,30400.0
2011-03-17 11:15:00,36.48,36.49,36.47,36.47,21800.0,25.7162,25.7232,25.7091,25.7091,21800.0
2011-03-17 11:20:00,36.46,36.48,36.41,36.42,16400.0,25.7021,25.7162,25.6668,25.6739,16400.0
2011-03-17 11:25:00,36.43,36.46,36.39,36.44,14400.0,25.6809,25.7021,25.6527,25.688,14400.0
2011-03-17 11:30:00,36.44,36.46,36.42,36.46,8200.0,25.688,25.7021,25.6739,25.7021,8200.0
2011-03-17 11:35:00,36.46,36.46,36.41,36.43,11400.0,25.7021,25.7021,25.6668,25.6809,11400.0
2011-03-17 11:40:00,36.42,36.42,36.37,36.37,15800.0,25.6739,25.6739,25.6386,25.6386,15800.0
2011-03-17 11:45:00,36.37,36.37,36.34,36.34,13400.0,25.6386,25.6386,25.6175,25.6175,13400.0
2011-03-17 11:50:00,36.33,36.36,36.32,36.35,19300.0,25.6104,25.6316,25.6034,25.6245,19300.0
2011-03-17 11:55:00,36.35,36.35,36.28,36.28,7400.0,25.6245,25.6245,25.5752,25.5752,7400.0
2011-03-17 12:00:00,36.27,36.3,36.25,36.25,20900.0,25.5681,25.5893,25.554,25.554,20900.0
2011-03-17 12:05:00,36.24,36.3,36.24,36.29,20500.0,25.547,25.5893,25.547,25.5822,20500.0
2011-03-17 12:10:00,36.29,36.33,36.29,36.32,23000.0,25.5822,25.6104,25.5822,25.6034,23000.0
2011-03-17 12:15:00,36.33,36.34,36.31,36.34,7200.0,25.6104,25.6175,25.5963,25.6175,7200.0
2011-03-17 12:20:00,36.33,36.35,36.32,36.34,9800.0,25.6104,25.6245,25.6034,25.6175,9800.0
2011-03-17 12:25:00,36.33,36.37,36.33,36.36,4900.0,25.6104,25.6386,25.6104,25.6316,4900.0
2011-03-17 12:30:00,36.35,36.4,36.35,36.39,9600.0,25.6245,25.6598,25.6245,25.6527,9600.0
2011-03-17 12:35:00,36.39,36.39,36.36,36.36,8900.0,25.6527,25.6527,25.6316,25.6316,8900.0
2011-03-17 12:40:00,36.37,36.37,36.34,36.34,6900.0,25.6386,25.6386,25.6175,25.6175,6900.0
2011-03-17 12:45:00,36.34,36.35,36.29,36.31,19800.0,25.6175,25.6245,25.5822,25.5963,19800.0
2011-03-17 12:50:00,36.32,36.32,36.29,36.3,22900.0,25.6034,25.6034,25.5822,25.5893,22900.0
2011-03-17 12:55:00,36.31,36.34,36.3,36.33,10100.0,25.5963,25.6175,25.5893,25.6104,10100.0
2011-03-17 13:00:00,36.33,36.35,36.31,36.32,11300.0,25.6104,25.6245,25.5963,25.6034,11300.0
2011-03-17 13:05:00,36.32,36.35,36.29,36.3,34100.0,25.6034,25.6245,25.5822,25.5893,34100.0
2011-03-17 13:10:00,36.31,36.35,36.31,36.35,8100.0,25.5963,25.6245,25.5963,25.6245,8100.0
2011-03-17 13:15:00,36.35,36.35,36.3,36.3,11300.0,25.6245,25.6245,25.5893,25.5893,11300.0
2011-03-17 13:20:00,36.31,36.31,36.29,36.3,38000.0,25.5963,25.5963,25.5822,25.5893,38000.0
2011-03-17 13:25:00,36.3,36.31,36.22,36.22,36800.0,25.5893,25.5963,25.5329,25.5329,36800.0
2011-03-17 13:30:00,36.22,36.25,36.19,36.23,18300.0,25.5329,25.554,25.5117,25.5399,18300.0
2011-03-17 13:35:00,36.24,36.27,36.24,36.27,13800.0,25.547,25.5681,25.547,25.5681,13800.0
2011-03-17 13:40:00,36.28,36.29,36.24,36.24,15100.0,25.5752,25.5822,25.547,25.547,15100.0
2011-03-17 13:45:00,36.25,36.25,36.18,36.19,29900.0,25.554,25.554,25.5047,25.5117,29900.0
2011-03-17 13:50:00,36.18,36.19,36.1,36.1,32700.0,25.5047,25.5117,25.4483,25.4483,32700.0
2011-03-17 13:55:00,36.1,36.19,36.09,36.19,29700.0,25.4483,25.5117,25.4413,25.5117,29700.0
2011-03-17 14:00:00,36.19,36.21,36.18,36.21,20000.0,25.5117,25.5258,25.5047,25.5258,20000.0
2011-03-17 14:05:00,36.22,36.22,36.18,36.18,18600.0,25.5329,25.5329,25.5047,25.5047,18600.0
2011-03-17 14:10:00,36.17,36.17,36.1,36.12,17000.0,25.4976,25.4976,25.4483,25.4624,17000.0
2011-03-17 14:15:00,36.12,36.16,36.12,36.15,29000.0,25.4624,25.4906,25.4624,25.4836,29000.0
2011-03-17 14:20:00,36.15,36.16,36.13,36.16,12600.0,25.4836,25.4906,25.4695,25.4906,12600.0
2011-03-17 14:25:00,36.16,36.16,36.13,36.13,30100.0,25.4906,25.4906,25.4695,25.4695,30100.0
2011-03-17 14:30:00,36.13,36.16,36.12,36.15,80500.0,25.4695,25.4906,25.4624,25.4836,80500.0
2011-03-17 14:35:00,36.14,36.16,36.11,36.12,43300.0,25.4765,25.4906,25.4554,25.4624,43300.0
2011-03-17 14:40:00,36.11,36.14,36.11,36.13,24900.0,25.4554,25.4765,25.4554,25.4695,24900.0
2011-03-17 14:45:00,36.13,36.16,36.12,36.16,13800.0,25.4695,25.4906,25.4624,25.4906,13800.0
2011-03-17 14:50:00,36.16,36.16,36.14,36.16,37900.0,25.4906,25.4906,25.4765,25.4906,37900.0
2011-03-17 14:55:00,36.16,36.16,36.13,36.15,29400.0,25.4906,25.4906,25.4695,25.4836,29400.0
2011-03-17 15:00:00,36.15,36.15,36.13,36.14,51300.0,25.4836,25.4836,25.4695,25.4765,51300.0
2011-03-17 15:05:00,36.13,36.16,36.13,36.14,32300.0,25.4695,25.4906,25.4695,25.4765,32300.0
2011-03-17 15:10:00,36.13,36.17,36.13,36.17,13200.0,25.4695,25.4976,25.4695,25.4976,13200.0
2011-03-17 15:15:00,36.16,36.17,36.12,36.14,50000.0,25.4906,25.4976,25.4624,25.4765,50000.0
2011-03-17 15:20:00,36.14,36.18,36.14,36.17,23100.0,25.4765,25.5047,25.4765,25.4976,23100.0
2011-03-17 15:25:00,36.17,36.17,36.12,36.14,47600.0,25.4976,25.4976,25.4624,25.4765,47600.0
2011-03-17 15:30:00,36.14,36.2,36.13,36.19,27700.0,25.4765,25.5188,25.4695,25.5117,27700.0
2011-03-17 15:35:00,36.19,36.27,36.19,36.27,36500.0,25.5117,25.5681,25.5117,25.5681,36500.0
2011-03-17 15:40:00,36.27,36.29,36.24,36.25,40800.0,25.5681,25.5822,25.547,25.554,40800.0
2011-03-17 15:45:00,36.25,36.28,36.23,36.24,74200.0,25.554,25.5752,25.5399,25.547,74200.0
2011-03-17 15:50:00,36.25,36.25,36.23,36.23,55100.0,25.554,25.554,25.5399,25.5399,55100.0
2011-03-17 15:55:00,36.24,36.24,36.2,36.21,132000.0,25.547,25.547,25.5188,25.5258,132000.0
2011-03-18 09:30:00,36.63,36.84,36.63,36.82,449700.0,25.8219,25.97,25.8219,25.9559,449700.0
2011-03-18 09:35:00,36.82,36.88,36.79,36.82,30100.0,25.9559,25.9982,25.9347,25.9559,30100.0
2011-03-18 09:40:00,36.83,37.0,36.82,36.97,41800.0,25.9629,26.0827,25.9559,26.0616,41800.0
2011-03-18 09:45:00,36.97,36.97,36.76,36.76,36600.0,26.0616,26.0616,25.9136,25.9136,36600.0
2011-03-18 09:50:00,36.76,36.88,36.71,36.83,38400.0,25.9136,25.9982,25.8783,25.9629,38400.0
2011-03-18 09:55:00,36.82,36.84,36.71,36.73,45100.0,25.9559,25.97,25.8783,25.8924,45100.0
2011-03-18 10:00:00,36.75,36.78,36.72,36.75,28700.0,25.9065,25.9277,25.8854,25.9065,28700.0
2011-03-18 10:05:00,36.75,36.76,36.69,36.75,20100.0,25.9065,25.9136,25.8642,25.9065,20100.0
2011-03-18 10:10:00,36.75,36.79,36.73,36.77,21800.0,25.9065,25.9347,25.8924,25.9206,21800.0
2011-03-18 10:15:00,36.78,36.83,36.77,36.81,18400.0,25.9277,25.9629,25.9206,25.9488,18400.0
2011-03-18 10:20:00,36.81,36.81,36.78,36.79,9700.0,25.9488,25.9488,25.9277,25.9347,9700.0
2011-03-18 10:25:00,36.78,36.79,36.64,36.65,43900.0,25.9277,25.9347,25.829,25.836,43900.0
2011-03-18 10:30:00,36.65,36.68,36.63,36.68,30500.0,25.836,25.8572,25.8219,25.8572,30500.0
2011-03-18 10:35:00,36.67,36.7,36.66,36.7,18000.0,25.8501,25.8713,25.8431,25.8713,18000.0
2011-03-18 10:40:00,36.7,36.7,36.68,36.7,24600.0,25.8713,25.8713,25.8572,25.8713,24600.0
2011-03-18 10:45:00,36.7,36.7,36.67,36.69,13000.0,25.8713,25.8713,25.8501,25.8642,13000.0
2011-03-18 10:50:00,36.69,36.7,36.67,36.68,8400.0,25.8642,25.8713,25.8501,25.8572,8400.0
2011-03-18 10:55:00,36.67,36.69,36.64,36.69,11800.0,25.8501,25.8642,25.829,25.8642,11800.0
2011-03-18 11:00:00,36.69,36.72,36.68,36.7,25500.0,25.8642,25.8854,25.8572,25.8713,25500.0
2011-03-18 11:05:00,36.7,36.7,36.66,36.66,13100.0,25.8713,25.8713,25.8431,25.8431,13100.0
2011-03-18 11:10:00,36.66,36.7,36.65,36.66,10500.0,25.8431,25.8713,25.836,25.8431,10500.0
2011-03-18 11:15:00,36.66,36.67,36.64,36.64,8200.0,25.8431,25.8501,25.829,25.829,8200.0
2011-03-18 11:20:00,36.64,36.65,36.61,36.63,9800.0,25.829,25.836,25.8078,25.8219,9800.0
2011-03-18 11:25:00,36.63,36.65,36.55,36.56,16600.0,25.8219,25.836,25.7655,25.7726,16600.0
2011-03-18 11:30:00,36.56,36.59,36.55,36.57,11000.0,25.7726,25.7937,25.7655,25.7796,11000.0
2011-03-18 11:35:00,36.57,36.61,36.55,36.58,16000.0,25.7796,25.8078,25.7655,25.7867,16000.0
2011-03-18 11:40:00,36.58,36.59,36.49,36.5,15700.0,25.7867,25.7937,25.7232,25.7303,15700.0
2011-03-18 11:45:00,36.5,36.51,36.47,36.49,8200.0,25.7303,25.7373,25.7091,25.7232,8200.0
2011-03-18 11:50:00,36.49,36.53,36.48,36.52,12500.0,25.7232,25.7514,25.7162,25.7444,12500.0
2011-03-18 11:55:00,36.53,36.57,36.5,36.56,11700.0,25.7514,25.7796,25.7303,25.7726,11700.0
2011-03-18 12:00:00,36.56,36.57,36.53,36.53,9000.0,25.7726,25.7796,25.7514,25.7514,9000.0
2011-03-18 12:05:00,36.53,36.55,36.53,36.55,6600.0,25.7514,25.7655,25.7514,25.7655,6600.0
2011-03-18 12:10:00,36.55,36.55,36.5,36.52,10400.0,25.7655,25.7655,25.7303,25.7444,10400.0
2011-03-18 12:15:00,36.52,36.54,36.51,36.54,6100.0,25.7444,25.7585,25.7373,25.7585,6100.0
2011-03-18 12:20:00,36.54,36.58,36.53,36.58,15400.0,25.7585,25.7867,25.7514,25.7867,15400.0
2011-03-18 12:25:00,36.58,36.58,36.5,36.5,10400.0,25.7867,25.7867,25.7303,25.7303,10400.0
2011-03-18 12:30:00,36.5,36.51,36.46,36.46,15400.0,25.7303,25.7373,25.7021,25.7021,15400.0
2011-03-18 12:35:00,36.46,36.47,36.42,36.42,20900.0,25.7021,25.7091,25.6739,25.6739,20900.0
2011-03-18 12:40:00,36.42,36.43,36.36,36.37,32100.0,25.6739,25.6809,25.6316,25.6386,32100.0
2011-03-18 12:45:00,36.37,36.39,36.36,36.38,30500.0,25.6386,25.6527,25.6316,25.6457,30500.0
2011-03-18 12:50:00,36.39,36.39,36.36,36.37,10800.0,25.6527,25.6527,25.6316,25.6386,10800.0
2011-03-18 12:55:00,36.36,36.39,36.36,36.37,11800.0,25.6316,25.6527,25.6316,25.6386,11800.0
2011-03-18 13:00:00,36.37,36.4,36.37,36.4,11400.0,25.6386,25.6598,25.6386,25.6598,11400.0
2011-03-18 13:05:00,36.39,36.41,36.39,36.41,10200.0,25.6527,25.6668,25.6527,25.6668,10200.0
2011-03-18 13:10:00,36.41,36.43,36.39,36.41,37400.0,25.6668,25.6809,25.6527,25.6668,37400.0
2011-03-18 13:15:00,36.4,36.41,36.36,36.4,20900.0,25.6598,25.6668,25.6316,25.6598,20900.0
2011-03-18 13:20:00,36.4,36.42,36.4,36.42,13300.0,25.6598,25.6739,25.6598,25.6739,13300.0
2011-03-18 13:25:00,36.42,36.44,36.37,36.44,35100.0,25.6739,25.688,25.6386,25.688,35100.0
2011-03-18 13:30:00,36.44,36.44,36.41,36.42,6600.0,25.688,25.688,25.6668,25.6739,6600.0
2011-03-18 13:35:00,36.43,36.44,36.42,36.43,12000.0,25.6809,25.688,25.6739,25.6809,12000.0
2011-03-18 13:40:00,36.43,36.43,36.39,36.41,9300.0,25.6809,25.6809,25.6527,25.6668,9300.0
2011-03-18 13:45:00,36.4,36.42,36.4,36.41,10500.0,25.6598,25.6739,25.6598,25.6668,10500.0
2011-03-18 13:50:00,36.4,36.45,36.4,36.44,23400.0,25.6598,25.695,25.6598,25.688,23400.0
2011-03-18 13:55:00,36.44,36.44,36.41,36.41,11700.0,25.688,25.688,25.6668,25.6668,11700.0
2011-03-18 14:00:00,36.41,36.42,36.4,36.41,21000.0,25.6668,25.6739,25.6598,25.6668,21000.0
2011-03-18 14:05:00,36.41,36.42,36.41,36.41,7500.0,25.6668,25.6739,25.6668,25.6668,7500.0
2011-03-18 14:10:00,36.42,36.42,36.38,36.38,22300.0,25.6739,25.6739,25.6457,25.6457,22300.0
2011-03-18 14:15:00,36.37,36.37,36.28,36.29,30100.0,25.6386,25.6386,25.5752,25.5822,30100.0
2011-03-18 14:20:00,36.28,36.34,36.28,36.33,15700.0,25.5752,25.6175,25.5752,25.6104,15700.0
2011-03-18 14:25:00,36.34,36.35,36.32,36.33,22400.0,25.6175,25.6245,25.6034,25.6104,22400.0
2011-03-18 14:30:00,36.32,36.34,36.32,36.32,25300.0,25.6034,25.6175,25.6034,25.6034,25300.0
2011-03-18 14:35:00,36.32,36.42,36.32,36.39,22200.0,25.6034,25.6739,25.6034,25.6527,22200.0
2011-03-18 14:40:00,36.4,36.43,36.39,36.41,14500.0,25.6598,25.6809,25.6527,25.6668,14500.0
2011-03-18 14:45:00,36.4,36.41,36.39,36.39,24900.0,25.6598,25.6668,25.6527,25.6527,24900.0
2011-03-18 14:50:00,36.4,36.43,36.39,36.42,12100.0,25.6598,25.6809,25.6527,25.6739,12100.0
2011-03-18 14:55:00,36.43,36.43,36.33,36.33,56400.0,25.6809,25.6809,25.6104,25.6104,56400.0
2011-03-18 15:00:00,36.34,36.37,36.34,36.37,36600.0,25.6175,25.6386,25.6175,25.6386,36600.0
2011-03-18 15:05:00,36.36,36.36,36.34,36.35,65600.0,25.6316,25.6316,25.6175,25.6245,65600.0
2011-03-18 15:10:00,36.35,36.37,36.34,36.36,38400.0,25.6245,25.6386,25.6175,25.6316,38400.0
2011-03-18 15:15:00,36.36,36.37,36.35,36.36,47700.0,25.6316,25.6386,25.6245,25.6316,47700.0
2011-03-18 15:20:00,36.36,36.37,36.34,36.36,36400.0,25.6316,25.6386,25.6175,25.6316,36400.0
2011-03-18 15:25:00,36.35,36.36,36.34,36.36,21600.0,25.6245,25.6316,25.6175,25.6316,21600.0
2011-03-18 15:30:00,36.35,36.41,36.35,36.4,41100.0,25.6245,25.6668,25.6245,25.6598,41100.0
2011-03-18 15:35:00,36.4,36.43,36.39,36.42,48400.0,25.6598,25.6809,25.6527,25.6739,48400.0
2011-03-18 15:40:00,36.42,36.45,36.42,36.44,62900.0,25.6739,25.695,25.6739,25.688,62900.0
2011-03-18 15:45:00,36.44,36.5,36.44,36.46,90500.0,25.688,25.7303,25.688,25.7021,90500.0
2011-03-18 15:50:00,36.47,36.51,36.46,36.5,74700.0,25.7091,25.7373,25.7021,25.7303,74700.0
2011-03-18 15:55:00,36.5,36.52,36.49,36.5,131800.0,25.7303,25.7444,25.7232,25.7303,131800.0
2011-03-21 09:30:00,36.88,36.92,36.73,36.76,51000.0,25.9982,26.0264,25.8924,25.9136,51000.0
2011-03-21 09:35:00,36.78,36.79,36.68,36.71,25300.0,25.9277,25.9347,25.8572,25.8783,25300.0
2011-03-21 09:40:00,36.71,36.74,36.66,36.67,50400.0,25.8783,25.8995,25.8431,25.8501,50400.0
2011-03-21 09:45:00,36.69,36.78,36.69,36.76,70900.0,25.8642,25.9277,25.8642,25.9136,70900.0
2011-03-21 09:50:00,36.76,36.76,36.72,36.76,49900.0,25.9136,25.9136,25.8854,25.9136,49900.0
2011-03-21 09:55:00,36.76,36.76,36.71,36.76,29900.0,25.9136,25.9136,25.8783,25.9136,29900.0
2011-03-21 10:00:00,36.75,36.76,36.7,36.75,39800.0,25.9065,25.9136,25.8713,25.9065,39800.0
2011-03-21 10:05:00,36.75,36.77,36.73,36.75,57000.0,25.9065,25.9206,25.8924,25.9065,57000.0
2011-03-21 10:10:00,36.75,36.78,36.74,36.75,22800.0,25.9065,25.9277,25.8995,25.9065,22800.0
2011-03-21 10:15:00,36.76,36.78,36.75,36.76,17600.0,25.9136,25.9277,25.9065,25.9136,17600.0
2011-03-21 10:20:00,36.75,36.75,36.71,36.73,36300.0,25.9065,25.9065,25.8783,25.8924,36300.0
2011-03-21 10:25:00,36.73,36.75,36.69,36.73,51100.0,25.8924,25.9065,25.8642,25.8924,51100.0
2011-03-21 10:30:00,36.73,36.73,36.7,36.7,28200.0,25.8924,25.8924,25.8713,25.8713,28200.0
2011-03-21 10:35:00,36.71,36.76,36.69,36.69,41500.0,25.8783,25.9136,25.8642,25.8642,41500.0
2011-03-21 10:40:00,36.69,36.71,36.68,36.7,14500.0,25.8642,25.8783,25.8572,25.8713,14500.0
2011-03-21 10:45:00,36.71,36.74,36.69,36.74,29100.0,25.8783,25.8995,25.8642,25.8995,29100.0
2011-03-21 10:50:00,36.75,36.77,36.73,36.76,17000.0,25.9065,25.9206,25.8924,25.9136,17000.0
2011-03-21 10:55:00,36.75,36.79,36.73,36.74,30800.0,25.9065,25.9347,25.8924,25.8995,30800.0
2011-03-21 11:00:00,36.74,36.76,36.73,36.75,36900.0,25.8995,25.9136,25.8924,25.9065,36900.0
2011-03-21 11:05:00,36.75,36.75,36.73,36.75,12100.0,25.9065,25.9065,25.8924,25.9065,12100.0
2011-03-21 11:10:00,36.75,36.75,36.72,36.72,16700.0,25.9065,25.9065,25.8854,25.8854,16700.0
2011-03-21 11:15:00,36.72,36.73,36.66,36.67,34000.0,25.8854,25.8924,25.8431,25.8501,34000.0
2011-03-21 11:20:00,36.67,36.68,36.66,36.67,17100.0,25.8501,25.8572,25.8431,25.8501,17100.0
2011-03-21 11:25:00,36.67,36.68,36.66,36.66,9400.0,25.8501,25.8572,25.8431,25.8431,9400.0
2011-03-21 11:30:00,36.66,36.7,36.66,36.67,28400.0,25.8431,25.8713,25.8431,25.8501,28400.0
2011-03-21 11:35:00,36.67,36.68,36.66,36.68,8100.0,25.8501,25.8572,25.8431,25.8572,8100.0
2011-03-21 11:40:00,36.68,36.68,36.64,36.68,19800.0,25.8572,25.8572,25.829,25.8572,19800.0
2011-03-21 11:45:00,36.67,36.69,36.65,36.69,10500.0,25.8501,25.8642,25.836,25.8642,10500.0
2011-03-21 11:50:00,36.68,36.7,36.68,36.7,15600.0,25.8572,25.8713,25.8572,25.8713,15600.0
2011-03-21 11:55:00,36.69,36.7,36.65,36.65,13000.0,25.8642,25.8713,25.836,25.836,13000.0
2011-03-21 12:00:00,36.65,36.68,36.65,36.67,12000.0,25.836,25.8572,25.836,25.8501,12000.0
2011-03-21 12:05:00,36.66,36.67,36.65,36.67,13500.0,25.8431,25.8501,25.836,25.8501,13500.0
2011-03-21 12:10:00,36.67,36.67,36.66,36.66,7700.0,25.8501,25.8501,25.8431,25.8431,7700.0
2011-03-21 12:15:00,36.67,36.68,36.65,36.68,26400.0,25.8501,25.8572,25.836,25.8572,26400.0
2011-03-21 12:20:00,36.68,36.68,36.66,36.68,8200.0,25.8572,25.8572,25.8431,25.8572,8200.0
2011-03-21 12:25:00,36.68,36.69,36.66,36.69,10300.0,25.8572,25.8642,25.8431,25.8642,10300.0
2011-03-21 12:30:00,36.7,36.72,36.69,36.72,24500.0,25.8713,25.8854,25.8642,25.8854,24500.0
2011-03-21 12:35:00,36.72,36.74,36.72,36.74,14900.0,25.8854,25.8995,25.8854,25.8995,14900.0
2011-03-21 12:40:00,36.74,36.74,36.72,36.72,8600.0,25.8995,25.8995,25.8854,25.8854,8600.0
2011-03-21 12:45:00,36.72,36.73,36.71,36.71,13700.0,25.8854,25.8924,25.8783,25.8783,13700.0
2011-03-21 12:50:00,36.7,36.71,36.68,36.69,24500.0,25.8713,25.8783,25.8572,25.8642,24500.0
2011-03-21 12:55:00,36.68,36.71,36.66,36.68,32700.0,25.8572,25.8783,25.8431,25.8572,32700.0
2011-03-21 13:00:00,36.68,36.7,36.68,36.7,17800.0,25.8572,25.8713,25.8572,25.8713,17800.0
2011-03-21 13:05:00,36.7,36.71,36.66,36.66,27000.0,25.8713,25.8783,25.8431,25.8431,27000.0
2011-03-21 13:10:00,36.66,36.67,36.65,36.66,12000.0,25.8431,25.8501,25.836,25.8431,12000.0
2011-03-21 13:15:00,36.65,36.67,36.65,36.66,12400.0,25.836,25.8501,25.836,25.8431,12400.0
2011-03-21 13:20:00,36.66,36.66,36.65,36.66,17500.0,25.8431,25.8431,25.836,25.8431,17500.0
2011-03-21 13:25:00,36.66,36.66,36.6,36.61,22200.0,25.8431,25.8431,25.8008,25.8078,22200.0
2011-03-21 13:30:00,36.61,36.61,36.6,36.6,7600.0,25.8078,25.8078,25.8008,25.8008,7600.0
2011-03-21 13:35:00,36.61,36.63,36.6,36.63,17700.0,25.8078,25.8219,25.8008,25.8219,17700.0
2011-03-21 13:40:00,36.63,36.66,36.62,36.66,19000.0,25.8219,25.8431,25.8149,25.8431,19000.0
2011-03-21 13:45:00,36.66,36.68,36.65,36.68,14900.0,25.8431,25.8572,25.836,25.8572,14900.0
2011-03-21 13:50:00,36.68,36.68,36.67,36.68,6900.0,25.8572,25.8572,25.8501,25.8572,6900.0
2011-03-21 13:55:00,36.68,36.7,36.67,36.7,17700.0,25.8572,25.8713,25.8501,25.8713,17700.0
2011-03-21 14:00:00,36.71,36.74,36.7,36.74,12600.0,25.8783,25.8995,25.8713,25.8995,12600.0
2011-03-21 14:05:00,36.74,36.74,36.72,36.73,9200.0,25.8995,25.8995,25.8854,25.8924,9200.0
2011-03-21 14:10:00,36.73,36.73,36.71,36.71,11400.0,25.8924,25.8924,25.8783,25.8783,11400.0
2011-03-21 14:15:00,36.71,36.72,36.71,36.72,3000.0,25.8783,25.8854,25.8783,25.8854,3000.0
2011-03-21 14:20:00,36.72,36.72,36.68,36.69,15600.0,25.8854,25.8854,25.8572,25.8642,15600.0
2011-03-21 14:25:00,36.69,36.69,36.68,36.69,5800.0,25.8642,25.8642,25.8572,25.8642,5800.0
2011-03-21 14:30:00,36.69,36.73,36.68,36.73,31600.0,25.8642,25.8924,25.8572,25.8924,31600.0
2011-03-21 14:35:00,36.73,36.73,36.71,36.71,12100.0,25.8924,25.8924,25.8783,25.8783,12100.0
2011-03-21 14:40:00,36.71,36.72,36.71,36.71,10300.0,25.8783,25.8854,25.8783,25.8783,10300.0
2011-03-21 14:45:00,36.7,36.71,36.69,36.69,9200.0,25.8713,25.8783,25.8642,25.8642,9200.0
2011-03-21 14:50:00,36.69,36.69,36.68,36.68,6200.0,25.8642,25.8642,25.8572,25.8572,6200.0
2011-03-21 14:55:00,36.69,36.69,36.68,36.68,11200.0,25.8642,25.8642,25.8572,25.8572,11200.0
2011-03-21 15:00:00,36.68,36.69,36.68,36.68,15900.0,25.8572,25.8642,25.8572,25.8572,15900.0
2011-03-21 15:05:00,36.69,36.71,36.68,36.71,24400.0,25.8642,25.8783,25.8572,25.8783,24400.0
2011-03-21 15:10:00,36.71,36.71,36.7,36.7,11200.0,25.8783,25.8783,25.8713,25.8713,11200.0
2011-03-21 15:15:00,36.71,36.71,36.68,36.69,41400.0,25.8783,25.8783,25.8572,25.8642,41400.0
2011-03-21 15:20:00,36.69,36.7,36.67,36.69,76100.0,25.8642,25.8713,25.8501,25.8642,76100.0
2011-03-21 15:25:00,36.69,36.73,36.68,36.73,35600.0,25.8642,25.8924,25.8572,25.8924,35600.0
2011-03-21 15:30:00,36.73,36.76,36.73,36.74,52300.0,25.8924,25.9136,25.8924,25.8995,52300.0
2011-03-21 15:35:00,36.74,36.76,36.73,36.75,46400.0,25.8995,25.9136,25.8924,25.9065,46400.0
2011-03-21 15:40:00,36.74,36.76,36.74,36.75,62000.0,25.8995,25.9136,25.8995,25.9065,62000.0
2011-03-21 15:45:00,36.75,36.78,36.74,36.75,114300.0,25.9065,25.9277,25.8995,25.9065,114300.0
2011-03-21 15:50:00,36.76,36.76,36.75,36.76,61200.0,25.9136,25.9136,25.9065,25.9136,61200.0
2011-03-21 15:55:00,36.76,36.77,36.74,36.76,116200.0,25.9136,25.9206,25.8995,25.9136,116200.0
2011-03-22 09:30:00,36.84,36.88,36.73,36.88,43500.0,25.97,25.9982,25.8924,25.9982,43500.0
2011-03-22 09:35:00,36.88,36.93,36.84,36.85,36500.0,25.9982,26.0334,25.97,25.977,36500.0
2011-03-22 09:40:00,36.86,36.87,36.78,36.83,41300.0,25.9841,25.9911,25.9277,25.9629,41300.0
2011-03-22 09:45:00,36.83,36.85,36.73,36.78,56000.0,25.9629,25.977,25.8924,25.9277,56000.0
2011-03-22 09:50:00,36.77,36.86,36.77,36.84,29500.0,25.9206,25.9841,25.9206,25.97,29500.0
2011-03-22 09:55:00,36.85,36.88,36.83,36.83,18800.0,25.977,25.9982,25.9629,25.9629,18800.0
2011-03-22 10:00:00,36.83,36.91,36.83,36.87,28600.0,25.9629,26.0193,25.9629,25.9911,28600.0
2011-03-22 10:05:00,36.87,36.9,36.87,36.9,7700.0,25.9911,26.0123,25.9911,26.0123,7700.0
2011-03-22 10:10:00,36.9,36.9,36.78,36.84,18500.0,26.0123,26.0123,25.9277,25.97,18500.0
2011-03-22 10:15:00,36.85,36.86,36.81,36.86,16000.0,25.977,25.9841,25.9488,25.9841,16000.0
2011-03-22 10:20:00,36.87,36.9,36.87,36.9,9400.0,25.9911,26.0123,25.9911,26.0123,9400.0
2011-03-22 10:25:00,36.9,36.98,36.89,36.96,23200.0,26.0123,26.0686,26.0052,26.0546,23200.0
2011-03-22 10:30:00,36.97,36.98,36.92,36.94,43700.0,26.0616,26.0686,26.0264,26.0405,43700.0
2011-03-22 10:35:00,36.95,37.0,36.94,36.98,94700.0,26.0475,26.0827,26.0405,26.0686,94700.0
2011-03-22 10:40:00,36.99,37.0,36.95,36.95,33900.0,26.0757,26.0827,26.0475,26.0475,33900.0
2011-03-22 10:45:00,36.95,36.96,36.89,36.92,24800.0,26.0475,26.0546,26.0052,26.0264,24800.0
2011-03-22 10:50:00,36.92,36.97,36.91,36.95,25600.0,26.0264,26.0616,26.0193,26.0475,25600.0
2011-03-22 10:55:00,36.95,36.97,36.93,36.93,29800.0,26.0475,26.0616,26.0334,26.0334,29800.0
2011-03-22 11:00:00,36.93,36.97,36.92,36.97,29200.0,26.0334,26.0616,26.0264,26.0616,29200.0
2011-03-22 11:05:00,36.96,37.0,36.95,36.98,19900.0,26.0546,26.0827,26.0475,26.0686,19900.0
2011-03-22 11:10:00,36.98,36.99,36.86,36.87,39200.0,26.0686,26.0757,25.9841,25.9911,39200.0
2011-03-22 11:15:00,36.87,36.91,36.86,36.89,21000.0,25.9911,26.0193,25.9841,26.0052,21000.0
2011-03-22 11:20:00,36.89,36.89,36.86,36.89,12900.0,26.0052,26.0052,25.9841,26.0052,12900.0
2011-03-22 11:25:00,36.9,36.92,36.89,36.92,8700.0,26.0123,26.0264,26.0052,26.0264,8700.0
2011-03-22 11:30:00,36.91,36.91,36.87,36.88,16500.0,26.0193,26.0193,25.9911,25.9982,16500.0
2011-03-22 11:35:00,36.88,36.91,36.88,36.88,11100.0,25.9982,26.0193,25.9982,25.9982,11100.0
2011-03-22 11:40:00,36.88,36.9,36.86,36.9,5000.0,25.9982,26.0123,25.9841,26.0123,5000.0
2011-03-22 11:45:00,36.9,36.91,36.89,36.91,13300.0,26.0123,26.0193,26.0052,26.0193,13300.0
2011-03-22 11:50:00,36.91,36.94,36.9,36.92,13500.0,26.0193,26.0405,26.0123,26.0264,13500.0
2011-03-22 11:55:00,36.92,36.95,36.91,36.94,25800.0,26.0264,26.0475,26.0193,26.0405,25800.0
2011-03-22 12:00:00,36.94,36.96,36.93,36.94,37400.0,26.0405,26.0546,26.0334,26.0405,37400.0
2011-03-22 12:05:00,36.94,36.94,36.92,36.93,17800.0,26.0405,26.0405,26.0264,26.0334,17800.0
2011-03-22 12:10:00,36.93,36.96,36.92,36.95,21300.0,26.0334,26.0546,26.0264,26.0475,21300.0
2011-03-22 12:15:00,36.96,36.97,36.96,36.97,9200.0,26.0546,26.0616,26.0546,26.0616,9200.0
2011-03-22 12:20:00,36.97,37.04,36.96,37.03,66200.0,26.0616,26.1109,26.0546,26.1039,66200.0
2011-03-22 12:25:00,37.03,37.04,37.01,37.02,27600.0,26.1039,26.1109,26.0898,26.0968,27600.0
2011-03-22 12:30:00,37.02,37.05,37.01,37.05,47200.0,26.0968,26.118,26.0898,26.118,47200.0
2011-03-22 12:35:00,37.04,37.05,37.02,37.03,22600.0,26.1109,26.118,26.0968,26.1039,22600.0
2011-03-22 12:40:00,37.03,37.03,36.97,36.98,22500.0,26.1039,26.1039,26.0616,26.0686,22500.0
2011-03-22 12:45:00,36.98,36.99,36.96,36.97,16200.0,26.0686,26.0757,26.0546,26.0616,16200.0
2011-03-22 12:50:00,36.96,36.96,36.94,36.94,15900.0,26.0546,26.0546,26.0405,26.0405,15900.0
2011-03-22 12:55:00,36.95,36.95,36.94,36.95,5200.0,26.0475,26.0475,26.0405,26.0475,5200.0
2011-03-22 13:00:00,36.95,36.95,36.91,36.92,13100.0,26.0475,26.0475,26.0193,26.0264,13100.0
2011-03-22 13:05:00,36.91,36.92,36.88,36.88,13900.0,26.0193,26.0264,25.9982,25.9982,13900.0
2011-03-22 13:10:00,36.88,36.9,36.87,36.89,10300.0,25.9982,26.0123,25.9911,26.0052,10300.0
2011-03-22 13:15:00,36.89,36.89,36.87,36.88,9000.0,26.0052,26.0052,25.9911,25.9982,9000.0
2011-03-22 13:20:00,36.88,36.88,36.84,36.85,15300.0,25.9982,25.9982,25.97,25.977,15300.0
2011-03-22 13:25:00,36.85,36.85,36.82,36.82,7600.0,25.977,25.977,25.9559,25.9559,7600.0
2011-03-22 13:30:00,36.82,36.85,36.8,36.85,14900.0,25.9559,25.977,25.9418,25.977,14900.0
2011-03-22 13:35:00,36.85,36.86,36.85,36.86,4800.0,25.977,25.9841,25.977,25.9841,4800.0
2011-03-22 13:40:00,36.86,36.86,36.85,36.86,7600.0,25.9841,25.9841,25.977,25.9841,7600.0
2011-03-22 13:45:00,36.86,36.87,36.84,36.84,16200.0,25.9841,25.9911,25.97,25.97,16200.0
2011-03-22 13:50:00,36.85,36.85,36.83,36.84,6700.0,25.977,25.977,25.9629,25.97,6700.0
2011-03-22 13:55:00,36.84,36.86,36.83,36.84,18200.0,25.97,25.9841,25.9629,25.97,18200.0
2011-03-22 14:00:00,36.84,36.85,36.83,36.84,9000.0,25.97,25.977,25.9629,25.97,9000.0
2011-03-22 14:05:00,36.84,36.84,36.79,36.79,11400.0,25.97,25.97,25.9347,25.9347,11400.0
2011-03-22 14:10:00,36.78,36.81,36.78,36.79,9300.0,25.9277,25.9488,25.9277,25.9347,9300.0
2011-03-22 14:15:00,36.79,36.83,36.79,36.82,23100.0,25.9347,25.9629,25.9347,25.9559,23100.0
2011-03-22 14:20:00,36.82,36.83,36.81,36.81,8400.0,25.9559,25.9629,25.9488,25.9488,8400.0
2011-03-22 14:25:00,36.82,36.83,36.79,36.8,12100.0,25.9559,25.9629,25.9347,25.9418,12100.0
2011-03-22 14:30:00,36.8,36.82,36.8,36.82,10200.0,25.9418,25.9559,25.9418,25.9559,10200.0
2011-03-22 14:35:00,36.83,36.84,36.82,36.84,5600.0,25.9629,25.97,25.9559,25.97,5600.0
2011-03-22 14:40:00,36.84,36.84,36.81,36.81,10300.0,25.97,25.97,25.9488,25.9488,10300.0
2011-03-22 14:45:00,36.81,36.83,36.8,36.81,13300.0,25.9488,25.9629,25.9418,25.9488,13300.0
2011-03-22 14:50:00,36.81,36.82,36.8,36.81,7300.0,25.9488,25.9559,25.9418,25.9488,7300.0
2011-03-22 14:55:00,36.82,36.85,36.81,36.85,27000.0,25.9559,25.977,25.9488,25.977,27000.0
2011-03-22 15:00:00,36.84,36.9,36.84,36.89,52600.0,25.97,26.0123,25.97,26.0052,52600.0
2011-03-22 15:05:00,36.9,36.9,36.85,36.85,72200.0,26.0123,26.0123,25.977,25.977,72200.0
2011-03-22 15:10:00,36.85,36.86,36.85,36.85,12400.0,25.977,25.9841,25.977,25.977,12400.0
2011-03-22 15:15:00,36.86,36.86,36.82,36.82,43200.0,25.9841,25.9841,25.9559,25.9559,43200.0
2011-03-22 15:20:00,36.81,36.82,36.81,36.82,5100.0,25.9488,25.9559,25.9488,25.9559,5100.0
2011-03-22 15:25:00,36.81,36.84,36.81,36.82,41200.0,25.9488,25.97,25.9488,25.9559,41200.0
2011-03-22 15:30:00,36.81,36.82,36.81,36.82,17400.0,25.9488,25.9559,25.9488,25.9559,17400.0
2011-03-22 15:35:00,36.81,36.82,36.8,36.8,40300.0,25.9488,25.9559,25.9418,25.9418,40300.0
2011-03-22 15:40:00,36.82,36.82,36.8,36.81,43300.0,25.9559,25.9559,25.9418,25.9488,43300.0
2011-03-22 15:45:00,36.8,36.81,36.79,36.79,31500.0,25.9418,25.9488,25.9347,25.9347,31500.0
2011-03-22 15:50:00,36.8,36.82,36.79,36.82,66000.0,25.9418,25.9559,25.9347,25.9559,66000.0
2011-03-22 15:55:00,36.81,36.86,36.77,36.82,269500.0,25.9488,25.9841,25.9206,25.9559,269500.0
2011-03-23 09:30:00,36.64,36.76,36.62,36.64,56300.0,25.829,25.9136,25.8149,25.829,56300.0
2011-03-23 09:35:00,36.64,36.72,36.57,36.72,37000.0,25.829,25.8854,25.7796,25.8854,37000.0
2011-03-23 09:40:00,36.73,36.8,36.62,36.76,41100.0,25.8924,25.9418,25.8149,25.9136,41100.0
2011-03-23 09:45:00,36.75,36.79,36.7,36.75,22900.0,25.9065,25.9347,25.8713,25.9065,22900.0
2011-03-23 09:50:00,36.74,36.81,36.74,36.78,27200.0,25.8995,25.9488,25.8995,25.9277,27200.0
2011-03-23 09:55:00,36.78,36.8,36.75,36.77,20000.0,25.9277,25.9418,25.9065,25.9206,20000.0
2011-03-23 10:00:00,36.78,36.78,36.62,36.69,32800.0,25.9277,25.9277,25.8149,25.8642,32800.0
2011-03-23 10:05:00,36.69,36.71,36.63,36.65,16900.0,25.8642,25.8783,25.8219,25.836,16900.0
2011-03-23 10:10:00,36.65,36.69,36.64,36.68,18300.0,25.836,25.8642,25.829,25.8572,18300.0
2011-03-23 10:15:00,36.68,36.74,36.67,36.69,16800.0,25.8572,25.8995,25.8501,25.8642,16800.0
2011-03-23 10:20:00,36.68,36.72,36.67,36.72,14500.0,25.8572,25.8854,25.8501,25.8854,14500.0
2011-03-23 10:25:00,36.72,36.76,36.72,36.76,10200.0,25.8854,25.9136,25.8854,25.9136,10200.0
2011-03-23 10:30:00,36.77,36.77,36.65,36.65,31900.0,25.9206,25.9206,25.836,25.836,31900.0
2011-03-23 10:35:00,36.65,36.66,36.63,36.65,19100.0,25.836,25.8431,25.8219,25.836,19100.0
2011-03-23 10:40:00,36.64,36.65,36.6,36.6,27300.0,25.829,25.836,25.8008,25.8008,27300.0
2011-03-23 10:45:00,36.6,36.6,36.53,36.56,22200.0,25.8008,25.8008,25.7514,25.7726,22200.0
2011-03-23 10:50:00,36.56,36.58,36.55,36.57,15000.0,25.7726,25.7867,25.7655,25.7796,15000.0
2011-03-23 10:55:00,36.58,36.59,36.54,36.57,8800.0,25.7867,25.7937,25.7585,25.7796,8800.0
2011-03-23 11:00:00,36.57,36.63,36.57,36.63,13700.0,25.7796,25.8219,25.7796,25.8219,13700.0
2011-03-23 11:05:00,36.63,36.63,36.57,36.61,17000.0,25.8219,25.8219,25.7796,25.8078,17000.0
2011-03-23 11:10:00,36.61,36.64,36.61,36.62,13900.0,25.8078,25.829,25.8078,25.8149,13900.0
2011-03-23 11:15:00,36.61,36.65,36.61,36.63,9400.0,25.8078,25.836,25.8078,25.8219,9400.0
2011-03-23 11:20:00,36.63,36.63,36.61,36.61,11600.0,25.8219,25.8219,25.8078,25.8078,11600.0
2011-03-23 11:25:00,36.61,36.69,36.61,36.66,18600.0,25.8078,25.8642,25.8078,25.8431,18600.0
2011-03-23 11:30:00,36.66,36.7,36.65,36.69,17200.0,25.8431,25.8713,25.836,25.8642,17200.0
2011-03-23 11:35:00,36.69,36.72,36.69,36.71,22400.0,25.8642,25.8854,25.8642,25.8783,22400.0
2011-03-23 11:40:00,36.72,36.73,36.69,36.72,14100.0,25.8854,25.8924,25.8642,25.8854,14100.0
2011-03-23 11:45:00,36.73,36.74,36.68,36.69,10200.0,25.8924,25.8995,25.8572,25.8642,10200.0
2011-03-23 11:50:00,36.69,36.74,36.69,36.73,12200.0,25.8642,25.8995,25.8642,25.8924,12200.0
2011-03-23 11:55:00,36.73,36.74,36.64,36.65,19300.0,25.8924,25.8995,25.829,25.836,19300.0
2011-03-23 12:00:00,36.65,36.67,36.64,36.66,15400.0,25.836,25.8501,25.829,25.8431,15400.0
2011-03-23 12:05:00,36.66,36.68,36.64,36.65,14800.0,25.8431,25.8572,25.829,25.836,14800.0
2011-03-23 12:10:00,36.64,36.65,36.62,36.62,5700.0,25.829,25.836,25.8149,25.8149,5700.0
2011-03-23 12:15:00,36.63,36.66,36.61,36.64,17200.0,25.8219,25.8431,25.8078,25.829,17200.0
2011-03-23 12:20:00,36.64,36.68,36.64,36.68,7700.0,25.829,25.8572,25.829,25.8572,7700.0
2011-03-23 12:25:00,36.68,36.74,36.68,36.74,13400.0,25.8572,25.8995,25.8572,25.8995,13400.0
2011-03-23 12:30:00,36.74,36.76,36.73,36.74,15500.0,25.8995,25.9136,25.8924,25.8995,15500.0
2011-03-23 12:35:00,36.74,36.76,36.73,36.75,8400.0,25.8995,25.9136,25.8924,25.9065,8400.0
2011-03-23 12:40:00,36.75,36.77,36.73,36.73,14000.0,25.9065,25.9206,25.8924,25.8924,14000.0
2011-03-23 12:45:00,36.72,36.72,36.69,36.69,19200.0,25.8854,25.8854,25.8642,25.8642,19200.0
2011-03-23 12:50:00,36.68,36.7,36.68,36.7,26500.0,25.8572,25.8713,25.8572,25.8713,26500.0
2011-03-23 12:55:00,36.7,36.7,36.69,36.7,3400.0,25.8713,25.8713,25.8642,25.8713,3400.0
2011-03-23 13:00:00,36.69,36.72,36.69,36.71,5100.0,25.8642,25.8854,25.8642,25.8783,5100.0
2011-03-23 13:05:00,36.72,36.74,36.71,36.74,12200.0,25.8854,25.8995,25.8783,25.8995,12200.0
2011-03-23 13:10:00,36.74,36.76,36.73,36.74,14100.0,25.8995,25.9136,25.8924,25.8995,14100.0
2011-03-23 13:15:00,36.75,36.79,36.75,36.77,10800.0,25.9065,25.9347,25.9065,25.9206,10800.0
2011-03-23 13:20:00,36.76,36.77,36.74,36.75,9200.0,25.9136,25.9206,25.8995,25.9065,9200.0
2011-03-23 13:25:00,36.75,36.76,36.74,36.75,6800.0,25.9065,25.9136,25.8995,25.9065,6800.0
2011-03-23 13:30:00,36.75,36.79,36.75,36.78,20000.0,25.9065,25.9347,25.9065,25.9277,20000.0
2011-03-23 13:35:00,36.79,36.81,36.79,36.81,6700.0,25.9347,25.9488,25.9347,25.9488,6700.0
2011-03-23 13:40:00,36.81,36.81,36.8,36.8,7900.0,25.9488,25.9488,25.9418,25.9418,7900.0
2011-03-23 13:45:00,36.81,36.82,36.81,36.82,6900.0,25.9488,25.9559,25.9488,25.9559,6900.0
2011-03-23 13:50:00,36.82,36.87,36.82,36.86,24500.0,25.9559,25.9911,25.9559,25.9841,24500.0
2011-03-23 13:55:00,36.86,36.87,36.86,36.87,7000.0,25.9841,25.9911,25.9841,25.9911,7000.0
2011-03-23 14:00:00,36.86,36.87,36.81,36.82,17200.0,25.9841,25.9911,25.9488,25.9559,17200.0
2011-03-23 14:05:00,36.81,36.84,36.81,36.83,6700.0,25.9488,25.97,25.9488,25.9629,6700.0
2011-03-23 14:10:00,36.83,36.85,36.82,36.84,23100.0,25.9629,25.977,25.9559,25.97,23100.0
2011-03-23 14:15:00,36.84,36.86,36.83,36.86,22000.0,25.97,25.9841,25.9629,25.9841,22000.0
2011-03-23 14:20:00,36.85,36.85,36.82,36.84,18200.0,25.977,25.977,25.9559,25.97,18200.0
2011-03-23 14:25:00,36.84,36.86,36.83,36.85,27000.0,25.97,25.9841,25.9629,25.977,27000.0
2011-03-23 14:30:00,36.85,36.87,36.84,36.87,21300.0,25.977,25.9911,25.97,25.9911,21300.0
2011-03-23 14:35:00,36.86,36.88,36.85,36.88,14500.0,25.9841,25.9982,25.977,25.9982,14500.0
2011-03-23 14:40:00,36.87,36.92,36.87,36.91,24700.0,25.9911,26.0264,25.9911,26.0193,24700.0
2011-03-23 14:45:00,36.91,36.92,36.89,36.92,27700.0,26.0193,26.0264,26.0052,26.0264,27700.0
2011-03-23 14:50:00,36.92,36.97,36.92,36.95,42800.0,26.0264,26.0616,26.0264,26.0475,42800.0
2011-03-23 14:55:00,36.96,36.96,36.92,36.92,28100.0,26.0546,26.0546,26.0264,26.0264,28100.0
2011-03-23 15:00:00,36.93,36.94,36.91,36.91,22300.0,26.0334,26.0405,26.0193,26.0193,22300.0
2011-03-23 15:05:00,36.92,36.93,36.91,36.93,28600.0,26.0264,26.0334,26.0193,26.0334,28600.0
2011-03-23 15:10:00,36.92,37.0,36.92,36.98,40500.0,26.0264,26.0827,26.0264,26.0686,40500.0
2011-03-23 15:15:00,36.98,37.01,36.98,37.0,29700.0,26.0686,26.0898,26.0686,26.0827,29700.0
2011-03-23 15:20:00,37.0,37.01,36.99,37.0,32200.0,26.0827,26.0898,26.0757,26.0827,32200.0
2011-03-23 15:25:00,37.0,37.0,36.95,36.96,52500.0,26.0827,26.0827,26.0475,26.0546,52500.0
2011-03-23 15:30:00,36.97,36.97,36.94,36.94,54600.0,26.0616,26.0616,26.0405,26.0405,54600.0
2011-03-23 15:35:00,36.94,36.98,36.94,36.98,61700.0,26.0405,26.0686,26.0405,26.0686,61700.0
2011-03-23 15:40:00,36.97,36.98,36.95,36.97,77300.0,26.0616,26.0686,26.0475,26.0616,77300.0
2011-03-23 15:45:00,36.96,36.96,36.91,36.92,132700.0,26.0546,26.0546,26.0193,26.0264,132700.0
2011-03-23 15:50:00,36.93,36.95,36.93,36.94,89000.0,26.0334,26.0475,26.0334,26.0405,89000.0
2011-03-23 15:55:00,36.93,36.95,36.91,36.94,161000.0,26.0334,26.0475,26.0193,26.0405,161000.0
2011-03-24 09:30:00,37.03,37.12,36.95,36.97,46000.0,26.1039,26.1673,26.0475,26.0616,46000.0
2011-03-24 09:35:00,36.97,37.0,36.89,36.91,27400.0,26.0616,26.0827,26.0052,26.0193,27400.0
2011-03-24 09:40:00,36.9,36.9,36.81,36.83,34700.0,26.0123,26.0123,25.9488,25.9629,34700.0
2011-03-24 09:45:00,36.82,36.86,36.79,36.83,27400.0,25.9559,25.9841,25.9347,25.9629,27400.0
2011-03-24 09:50:00,36.83,36.91,36.83,36.9,26500.0,25.9629,26.0193,25.9629,26.0123,26500.0
2011-03-24 09:55:00,36.89,36.93,36.86,36.9,11300.0,26.0052,26.0334,25.9841,26.0123,11300.0
2011-03-24 10:00:00,36.89,36.93,36.86,36.91,13000.0,26.0052,26.0334,25.9841,26.0193,13000.0
2011-03-24 10:05:00,36.91,36.92,36.85,36.85,34300.0,26.0193,26.0264,25.977,25.977,34300.0
2011-03-24 10:10:00,36.85,36.87,36.81,36.82,32000.0,25.977,25.9911,25.9488,25.9559,32000.0
2011-03-24 10:15:00,36.82,36.83,36.81,36.82,23200.0,25.9559,25.9629,25.9488,25.9559,23200.0
2011-03-24 10:20:00,36.83,36.84,36.81,36.82,10800.0,25.9629,25.97,25.9488,25.9559,10800.0
2011-03-24 10:25:00,36.82,36.9,36.82,36.89,11000.0,25.9559,26.0123,25.9559,26.0052,11000.0
2011-03-24 10:30:00,36.89,36.9,36.87,36.9,11100.0,26.0052,26.0123,25.9911,26.0123,11100.0
2011-03-24 10:35:00,36.91,36.92,36.85,36.86,14500.0,26.0193,26.0264,25.977,25.9841,14500.0
2011-03-24 10:40:00,36.86,36.89,36.86,36.89,4500.0,25.9841,26.0052,25.9841,26.0052,4500.0
2011-03-24 10:45:00,36.88,36.88,36.83,36.83,11500.0,25.9982,25.9982,25.9629,25.9629,11500.0
2011-03-24 10:50:00,36.83,36.9,36.83,36.9,27900.0,25.9629,26.0123,25.9629,26.0123,27900.0
2011-03-24 10:55:00,36.9,36.98,36.89,36.96,34000.0,26.0123,26.0686,26.0052,26.0546,34000.0
2011-03-24 11:00:00,36.96,37.0,36.96,36.99,23800.0,26.0546,26.0827,26.0546,26.0757,23800.0
2011-03-24 11:05:00,36.99,37.0,36.96,36.99,34000.0,26.0757,26.0827,26.0546,26.0757,34000.0
2011-03-24 11:10:00,37.0,37.02,36.99,36.99,17900.0,26.0827,26.0968,26.0757,26.0757,17900.0
2011-03-24 11:15:00,37.0,37.0,36.99,37.0,10000.0,26.0827,26.0827,26.0757,26.0827,10000.0
2011-03-24 11:20:00,36.99,37.04,36.99,37.03,12100.0,26.0757,26.1109,26.0757,26.1039,12100.0
2011-03-24 11:25:00,37.03,37.03,37.0,37.0,11200.0,26.1039,26.1039,26.0827,26.0827,11200.0
2011-03-24 11:30:00,37.0,37.0,36.97,36.99,11200.0,26.0827,26.0827,26.0616,26.0757,11200.0
2011-03-24 11:35:00,36.98,37.02,36.97,37.01,27200.0,26.0686,26.0968,26.0616,26.0898,27200.0
2011-03-24 11:40:00,37.02,37.02,36.99,36.99,7500.0,26.0968,26.0968,26.0757,26.0757,7500.0
2011-03-24 11:45:00,36.99,36.99,36.97,36.97,18400.0,26.0757,26.0757,26.0616,26.0616,18400.0
2011-03-24 11:50:00,36.97,36.98,36.94,36.95,14500.0,26.0616,26.0686,26.0405,26.0475,14500.0
2011-03-24 11:55:00,36.95,36.95,36.89,36.89,48500.0,26.0475,26.0475,26.0052,26.0052,48500.0
2011-03-24 12:00:00,36.9,36.93,36.86,36.91,48300.0,26.0123,26.0334,25.9841,26.0193,48300.0
2011-03-24 12:05:00,36.92,36.94,36.9,36.93,12900.0,26.0264,26.0405,26.0123,26.0334,12900.0
2011-03-24 12:10:00,36.92,36.97,36.92,36.96,16000.0,26.0264,26.0616,26.0264,26.0546,16000.0
2011-03-24 12:15:00,36.96,37.02,36.96,37.02,19700.0,26.0546,26.0968,26.0546,26.0968,19700.0
2011-03-24 12:20:00,37.01,37.02,36.99,37.0,20500.0,26.0898,26.0968,26.0757,26.0827,20500.0
2011-03-24 12:25:00,37.01,37.05,37.0,37.04,11000.0,26.0898,26.118,26.0827,26.1109,11000.0
2011-03-24 12:30:00,37.03,37.04,37.02,37.04,17000.0,26.1039,26.1109,26.0968,26.1109,17000.0
2011-03-24 12:35:00,37.04,37.08,37.04,37.07,18900.0,26.1109,26.1391,26.1109,26.1321,18900.0
2011-03-24 12:40:00,37.06,37.07,37.04,37.04,11400.0,26.125,26.1321,26.1109,26.1109,11400.0
2011-03-24 12:45:00,37.05,37.06,37.03,37.05,11900.0,26.118,26.125,26.1039,26.118,11900.0
2011-03-24 12:50:00,37.04,37.07,37.02,37.05,25300.0,26.1109,26.1321,26.0968,26.118,25300.0
2011-03-24 12:55:00,37.04,37.05,37.02,37.04,9600.0,26.1109,26.118,26.0968,26.1109,9600.0
2011-03-24 13:00:00,37.04,37.05,37.02,37.05,7600.0,26.1109,26.118,26.0968,26.118,7600.0
2011-03-24 13:05:00,37.05,37.05,37.01,37.03,19400.0,26.118,26.118,26.0898,26.1039,19400.0
2011-03-24 13:10:00,37.03,37.03,37.02,37.02,6800.0,26.1039,26.1039,26.0968,26.0968,6800.0
2011-03-24 13:15:00,37.03,37.07,37.03,37.07,15800.0,26.1039,26.1321,26.1039,26.1321,15800.0
2011-03-24 13:20:00,37.06,37.07,37.04,37.07,13500.0,26.125,26.1321,26.1109,26.1321,13500.0
2011-03-24 13:25:00,37.06,37.09,37.06,37.08,9000.0,26.125,26.1462,26.125,26.1391,9000.0
2011-03-24 13:30:00,37.08,37.08,37.04,37.05,17700.0,26.1391,26.1391,26.1109,26.118,17700.0
2011-03-24 13:35:00,37.04,37.04,37.02,37.03,6600.0,26.1109,26.1109,26.0968,26.1039,6600.0
2011-03-24 13:40:00,37.02,37.07,37.02,37.07,17700.0,26.0968,26.1321,26.0968,26.1321,17700.0
2011-03-24 13:45:00,37.07,37.07,37.02,37.04,12100.0,26.1321,26.1321,26.0968,26.1109,12100.0
2011-03-24 13:50:00,37.04,37.04,37.01,37.04,15200.0,26.1109,26.1109,26.0898,26.1109,15200.0
2011-03-24 13:55:00,37.04,37.06,37.04,37.06,12100.0,26.1109,26.125,26.1109,26.125,12100.0
2011-03-24 14:00:00,37.06,37.1,37.06,37.08,34300.0,26.125,26.1532,26.125,26.1391,34300.0
2011-03-24 14:05:00,37.08,37.08,37.04,37.06,76400.0,26.1391,26.1391,26.1109,26.125,76400.0
2011-03-24 14:10:00,37.06,37.07,37.03,37.03,13300.0,26.125,26.1321,26.1039,26.1039,13300.0
2011-03-24 14:15:00,37.04,37.05,37.02,37.05,27000.0,26.1109,26.118,26.0968,26.118,27000.0
2011-03-24 14:20:00,37.05,37.05,37.04,37.05,16100.0,26.118,26.118,26.1109,26.118,16100.0
2011-03-24 14:25:00,37.05,37.05,37.0,37.0,30300.0,26.118,26.118,26.0827,26.0827,30300.0
2011-03-24 14:30:00,37.0,37.01,36.99,37.0,24600.0,26.0827,26.0898,26.0757,26.0827,24600.0
2011-03-24 14:35:00,37.01,37.03,37.01,37.02,11700.0,26.0898,26.1039,26.0898,26.0968,11700.0
2011-03-24 14:40:00,37.02,37.04,37.02,37.04,13600.0,26.0968,26.1109,26.0968,26.1109,13600.0
2011-03-24 14:45:00,37.04,37.06,37.02,37.02,19700.0,26.1109,26.125,26.0968,26.0968,19700.0
2011-03-24 14:50:00,37.02,37.04,37.02,37.02,15900.0,26.0968,26.1109,26.0968,26.0968,15900.0
2011-03-24 14:55:00,37.02,37.04,37.0,37.04,23800.0,26.0968,26.1109,26.0827,26.1109,23800.0
2011-03-24 15:00:00,37.04,37.05,37.03,37.04,15800.0,26.1109,26.118,26.1039,26.1109,15800.0
2011-03-24 15:05:00,37.03,37.05,37.03,37.05,12100.0,26.1039,26.118,26.1039,26.118,12100.0
2011-03-24 15:10:00,37.05,37.07,37.04,37.06,28100.0,26.118,26.1321,26.1109,26.125,28100.0
2011-03-24 15:15:00,37.06,37.1,37.05,37.08,37500.0,26.125,26.1532,26.118,26.1391,37500.0
2011-03-24 15:20:00,37.08,37.13,37.07,37.13,21400.0,26.1391,26.1744,26.1321,26.1744,21400.0
2011-03-24 15:25:00,37.13,37.15,37.11,37.11,30400.0,26.1744,26.1885,26.1603,26.1603,30400.0
2011-03-24 15:30:00,37.12,37.15,37.11,37.14,34600.0,26.1673,26.1885,26.1603,26.1814,34600.0
2011-03-24 15:35:00,37.14,37.15,37.09,37.09,44500.0,26.1814,26.1885,26.1462,26.1462,44500.0
2011-03-24 15:40:00,37.1,37.15,37.09,37.15,48800.0,26.1532,26.1885,26.1462,26.1885,48800.0
2011-03-24 15:45:00,37.15,37.15,37.1,37.1,80000.0,26.1885,26.1885,26.1532,26.1532,80000.0
2011-03-24 15:50:00,37.1,37.14,37.1,37.13,59100.0,26.1532,26.1814,26.1532,26.1744,59100.0
2011-03-24 15:55:00,37.14,37.17,37.13,37.16,142000.0,26.1814,26.2026,26.1744,26.1955,142000.0
2011-03-25 09:30:00,37.3,37.35,37.2,37.35,38600.0,26.2942,26.3295,26.2237,26.3295,38600.0
2011-03-25 09:35:00,37.36,37.49,37.36,37.43,28400.0,26.3365,26.4282,26.3365,26.3859,28400.0
2011-03-25 09:40:00,37.42,37.43,37.39,37.43,24100.0,26.3788,26.3859,26.3577,26.3859,24100.0
2011-03-25 09:45:00,37.43,37.43,37.39,37.41,21200.0,26.3859,26.3859,26.3577,26.3718,21200.0
2011-03-25 09:50:00,37.4,37.41,37.37,37.4,14700.0,26.3647,26.3718,26.3436,26.3647,14700.0
2011-03-25 09:55:00,37.39,37.39,37.29,37.3,33100.0,26.3577,26.3577,26.2872,26.2942,33100.0
2011-03-25 10:00:00,37.3,37.3,37.29,37.29,15100.0,26.2942,26.2942,26.2872,26.2872,15100.0
2011-03-25 10:05:00,37.3,37.32,37.3,37.32,20100.0,26.2942,26.3083,26.2942,26.3083,20100.0
2011-03-25 10:10:00,37.31,37.37,37.31,37.35,23400.0,26.3013,26.3436,26.3013,26.3295,23400.0
2011-03-25 10:15:00,37.35,37.36,37.3,37.32,25300.0,26.3295,26.3365,26.2942,26.3083,25300.0
2011-03-25 10:20:00,37.32,37.34,37.31,37.33,13000.0,26.3083,26.3224,26.3013,26.3154,13000.0
2011-03-25 10:25:00,37.33,37.35,37.32,37.34,18100.0,26.3154,26.3295,26.3083,26.3224,18100.0
2011-03-25 10:30:00,37.34,37.37,37.34,37.36,19300.0,26.3224,26.3436,26.3224,26.3365,19300.0
2011-03-25 10:35:00,37.36,37.37,37.34,37.34,8200.0,26.3365,26.3436,26.3224,26.3224,8200.0
2011-03-25 10:40:00,37.34,37.35,37.3,37.3,31100.0,26.3224,26.3295,26.2942,26.2942,31100.0
2011-03-25 10:45:00,37.3,37.31,37.29,37.29,13000.0,26.2942,26.3013,26.2872,26.2872,13000.0
2011-03-25 10:50:00,37.29,37.37,37.29,37.34,13000.0,26.2872,26.3436,26.2872,26.3224,13000.0
2011-03-25 10:55:00,37.34,37.36,37.31,37.31,15700.0,26.3224,26.3365,26.3013,26.3013,15700.0
2011-03-25 11:00:00,37.32,37.36,37.32,37.36,15400.0,26.3083,26.3365,26.3083,26.3365,15400.0
2011-03-25 11:05:00,37.35,37.36,37.33,37.35,19700.0,26.3295,26.3365,26.3154,26.3295,19700.0
2011-03-25 11:10:00,37.35,37.36,37.31,37.32,10300.0,26.3295,26.3365,26.3013,26.3083,10300.0
2011-03-25 11:15:00,37.32,37.34,37.31,37.34,13800.0,26.3083,26.3224,26.3013,26.3224,13800.0
2011-03-25 11:20:00,37.33,37.34,37.31,37.32,12000.0,26.3154,26.3224,26.3013,26.3083,12000.0
2011-03-25 11:25:00,37.31,37.34,37.31,37.34,12700.0,26.3013,26.3224,26.3013,26.3224,12700.0
2011-03-25 11:30:00,37.34,37.34,37.32,37.34,9100.0,26.3224,26.3224,26.3083,26.3224,9100.0
2011-03-25 11:35:00,37.34,37.36,37.33,37.34,10500.0,26.3224,26.3365,26.3154,26.3224,10500.0
2011-03-25 11:40:00,37.34,37.35,37.33,37.34,5100.0,26.3224,26.3295,26.3154,26.3224,5100.0
2011-03-25 11:45:00,37.34,37.38,37.33,37.37,23800.0,26.3224,26.3506,26.3154,26.3436,23800.0
2011-03-25 11:50:00,37.37,37.41,37.37,37.4,22300.0,26.3436,26.3718,26.3436,26.3647,22300.0
2011-03-25 11:55:00,37.4,37.4,37.38,37.38,10200.0,26.3647,26.3647,26.3506,26.3506,10200.0
2011-03-25 12:00:00,37.39,37.41,37.38,37.38,14900.0,26.3577,26.3718,26.3506,26.3506,14900.0
2011-03-25 12:05:00,37.38,37.4,37.38,37.4,4800.0,26.3506,26.3647,26.3506,26.3647,4800.0
2011-03-25 12:10:00,37.4,37.41,37.39,37.4,9000.0,26.3647,26.3718,26.3577,26.3647,9000.0
2011-03-25 12:15:00,37.41,37.42,37.4,37.41,19700.0,26.3718,26.3788,26.3647,26.3718,19700.0
2011-03-25 12:20:00,37.42,37.42,37.38,37.4,21800.0,26.3788,26.3788,26.3506,26.3647,21800.0
2011-03-25 12:25:00,37.39,37.41,37.38,37.41,6400.0,26.3577,26.3718,26.3506,26.3718,6400.0
2011-03-25 12:30:00,37.4,37.42,37.39,37.39,17100.0,26.3647,26.3788,26.3577,26.3577,17100.0
2011-03-25 12:35:00,37.39,37.4,37.36,37.37,24300.0,26.3577,26.3647,26.3365,26.3436,24300.0
2011-03-25 12:40:00,37.36,37.39,37.33,37.34,30800.0,26.3365,26.3577,26.3154,26.3224,30800.0
2011-03-25 12:45:00,37.34,37.36,37.33,37.33,28200.0,26.3224,26.3365,26.3154,26.3154,28200.0
2011-03-25 12:50:00,37.33,37.34,37.3,37.32,19200.0,26.3154,26.3224,26.2942,26.3083,19200.0
2011-03-25 12:55:00,37.32,37.32,37.3,37.3,12100.0,26.3083,26.3083,26.2942,26.2942,12100.0
2011-03-25 13:00:00,37.3,37.31,37.29,37.3,13000.0,26.2942,26.3013,26.2872,26.2942,13000.0
2011-03-25 13:05:00,37.3,37.3,37.29,37.3,9900.0,26.2942,26.2942,26.2872,26.2942,9900.0
2011-03-25 13:10:00,37.3,37.3,37.29,37.3,4600.0,26.2942,26.2942,26.2872,26.2942,4600.0
2011-03-25 13:15:00,37.29,37.3,37.27,37.27,22200.0,26.2872,26.2942,26.2731,26.2731,22200.0
2011-03-25 13:20:00,37.28,37.28,37.25,37.27,40800.0,26.2801,26.2801,26.259,26.2731,40800.0
2011-03-25 13:25:00,37.27,37.28,37.26,37.28,15200.0,26.2731,26.2801,26.266,26.2801,15200.0
2011-03-25 13:30:00,37.28,37.28,37.23,37.25,26000.0,26.2801,26.2801,26.2449,26.259,26000.0
2011-03-25 13:35:00,37.25,37.25,37.24,37.25,10300.0,26.259,26.259,26.2519,26.259,10300.0
2011-03-25 13:40:00,37.25,37.26,37.24,37.25,11900.0,26.259,26.266,26.2519,26.259,11900.0
2011-03-25 13:45:00,37.24,37.25,37.22,37.23,22500.0,26.2519,26.259,26.2378,26.2449,22500.0
2011-03-25 13:50:00,37.23,37.25,37.23,37.25,4500.0,26.2449,26.259,26.2449,26.259,4500.0
2011-03-25 13:55:00,37.25,37.25,37.16,37.19,37900.0,26.259,26.259,26.1955,26.2167,37900.0
2011-03-25 14:00:00,37.2,37.21,37.18,37.2,14200.0,26.2237,26.2308,26.2096,26.2237,14200.0
2011-03-25 14:05:00,37.21,37.24,37.19,37.24,20900.0,26.2308,26.2519,26.2167,26.2519,20900.0
2011-03-25 14:10:00,37.24,37.27,37.24,37.27,13800.0,26.2519,26.2731,26.2519,26.2731,13800.0
2011-03-25 14:15:00,37.27,37.29,37.25,37.26,7900.0,26.2731,26.2872,26.259,26.266,7900.0
2011-03-25 14:20:00,37.26,37.27,37.23,37.24,6600.0,26.266,26.2731,26.2449,26.2519,6600.0
2011-03-25 14:25:00,37.24,37.24,37.21,37.22,8600.0,26.2519,26.2519,26.2308,26.2378,8600.0
2011-03-25 14:30:00,37.22,37.22,37.19,37.2,30600.0,26.2378,26.2378,26.2167,26.2237,30600.0
2011-03-25 14:35:00,37.2,37.2,37.16,37.18,20100.0,26.2237,26.2237,26.1955,26.2096,20100.0
2011-03-25 14:40:00,37.18,37.2,37.18,37.19,7800.0,26.2096,26.2237,26.2096,26.2167,7800.0
2011-03-25 14:45:00,37.18,37.21,37.18,37.2,37200.0,26.2096,26.2308,26.2096,26.2237,37200.0
2011-03-25 14:50:00,37.19,37.2,37.19,37.2,8300.0,26.2167,26.2237,26.2167,26.2237,8300.0
2011-03-25 14:55:00,37.19,37.2,37.19,37.2,14300.0,26.2167,26.2237,26.2167,26.2237,14300.0
2011-03-25 15:00:00,37.2,37.2,37.19,37.19,11800.0,26.2237,26.2237,26.2167,26.2167,11800.0
2011-03-25 15:05:00,37.2,37.2,37.15,37.16,22200.0,26.2237,26.2237,26.1885,26.1955,22200.0
2011-03-25 15:10:00,37.16,37.18,37.14,37.18,54300.0,26.1955,26.2096,26.1814,26.2096,54300.0
2011-03-25 15:15:00,37.18,37.18,37.14,37.15,45300.0,26.2096,26.2096,26.1814,26.1885,45300.0
2011-03-25 15:20:00,37.15,37.16,37.13,37.13,52600.0,26.1885,26.1955,26.1744,26.1744,52600.0
2011-03-25 15:25:00,37.14,37.14,37.13,37.14,17800.0,26.1814,26.1814,26.1744,26.1814,17800.0
2011-03-25 15:30:00,37.14,37.14,37.1,37.12,64500.0,26.1814,26.1814,26.1532,26.1673,64500.0
2011-03-25 15:35:00,37.12,37.16,37.12,37.15,42400.0,26.1673,26.1955,26.1673,26.1885,42400.0
2011-03-25 15:40:00,37.15,37.17,37.13,37.15,52000.0,26.1885,26.2026,26.1744,26.1885,52000.0
2011-03-25 15:45:00,37.14,37.15,37.11,37.13,71400.0,26.1814,26.1885,26.1603,26.1744,71400.0
2011-03-25 15:50:00,37.12,37.13,37.07,37.09,162100.0,26.1673,26.1744,26.1321,26.1462,162100.0
2011-03-25 15:55:00,37.09,37.12,37.05,37.09,161300.0,26.1462,26.1673,26.118,26.1462,161300.0
2011-03-28 09:30:00,37.25,37.35,37.2,37.31,49600.0,26.259,26.3295,26.2237,26.3013,49600.0
2011-03-28 09:35:00,37.31,37.46,37.3,37.45,42400.0,26.3013,26.407,26.2942,26.4,42400.0
2011-03-28 09:40:00,37.45,37.49,37.41,37.42,28200.0,26.4,26.4282,26.3718,26.3788,28200.0
2011-03-28 09:45:00,37.42,37.49,37.42,37.46,30800.0,26.3788,26.4282,26.3788,26.407,30800.0
2011-03-28 09:50:00,37.44,37.54,37.44,37.53,38500.0,26.3929,26.4634,26.3929,26.4564,38500.0
2011-03-28 09:55:00,37.54,37.54,37.47,37.51,23700.0,26.4634,26.4634,26.4141,26.4423,23700.0
2011-03-28 10:00:00,37.52,37.56,37.45,37.49,37800.0,26.4493,26.4775,26.4,26.4282,37800.0
2011-03-28 10:05:00,37.5,37.51,37.46,37.46,17100.0,26.4352,26.4423,26.407,26.407,17100.0
2011-03-28 10:10:00,37.45,37.51,37.44,37.5,14700.0,26.4,26.4423,26.3929,26.4352,14700.0
2011-03-28 10:15:00,37.51,37.51,37.39,37.39,24300.0,26.4423,26.4423,26.3577,26.3577,24300.0
2011-03-28 10:20:00,37.4,37.43,37.34,37.34,35100.0,26.3647,26.3859,26.3224,26.3224,35100.0
2011-03-28 10:25:00,37.34,37.35,37.31,37.31,49200.0,26.3224,26.3295,26.3013,26.3013,49200.0
2011-03-28 10:30:00,37.3,37.36,37.3,37.34,23400.0,26.2942,26.3365,26.2942,26.3224,23400.0
2011-03-28 10:35:00,37.34,37.35,37.28,37.28,43100.0,26.3224,26.3295,26.2801,26.2801,43100.0
2011-03-28 10:40:00,37.28,37.3,37.25,37.28,15700.0,26.2801,26.2942,26.259,26.2801,15700.0
2011-03-28 10:45:00,37.29,37.31,37.27,37.28,13500.0,26.2872,26.3013,26.2731,26.2801,13500.0
2011-03-28 10:50:00,37.27,37.28,37.21,37.23,20300.0,26.2731,26.2801,26.2308,26.2449,20300.0
2011-03-28 10:55:00,37.23,37.28,37.23,37.26,8400.0,26.2449,26.2801,26.2449,26.266,8400.0
2011-03-28 11:00:00,37.26,37.3,37.21,37.3,38300.0,26.266,26.2942,26.2308,26.2942,38300.0
2011-03-28 11:05:00,37.3,37.34,37.29,37.33,22100.0,26.2942,26.3224,26.2872,26.3154,22100.0
2011-03-28 11:10:00,37.33,37.35,37.31,37.34,22100.0,26.3154,26.3295,26.3013,26.3224,22100.0
2011-03-28 11:15:00,37.34,37.34,37.31,37.32,5500.0,26.3224,26.3224,26.3013,26.3083,5500.0
2011-03-28 11:20:00,37.33,37.35,37.32,37.33,5800.0,26.3154,26.3295,26.3083,26.3154,5800.0
2011-03-28 11:25:00,37.34,37.34,37.31,37.31,9100.0,26.3224,26.3224,26.3013,26.3013,9100.0
2011-03-28 11:30:00,37.32,37.32,37.29,37.29,11600.0,26.3083,26.3083,26.2872,26.2872,11600.0
2011-03-28 11:35:00,37.31,37.31,37.18,37.21,67500.0,26.3013,26.3013,26.2096,26.2308,67500.0
2011-03-28 11:40:00,37.22,37.22,37.17,37.2,70100.0,26.2378,26.2378,26.2026,26.2237,70100.0
2011-03-28 11:45:00,37.18,37.22,37.15,37.19,14400.0,26.2096,26.2378,26.1885,26.2167,14400.0
2011-03-28 11:50:00,37.2,37.23,37.18,37.23,5600.0,26.2237,26.2449,26.2096,26.2449,5600.0
2011-03-28 11:55:00,37.24,37.25,37.23,37.25,5800.0,26.2519,26.259,26.2449,26.259,5800.0
2011-03-28 12:00:00,37.26,37.29,37.25,37.26,12100.0,26.266,26.2872,26.259,26.266,12100.0
2011-03-28 12:05:00,37.26,37.27,37.21,37.22,8700.0,26.266,26.2731,26.2308,26.2378,8700.0
2011-03-28 12:10:00,37.23,37.24,37.2,37.24,7400.0,26.2449,26.2519,26.2237,26.2519,7400.0
2011-03-28 12:15:00,37.24,37.26,37.24,37.25,6000.0,26.2519,26.266,26.2519,26.259,6000.0
2011-03-28 12:20:00,37.24,37.24,37.21,37.21,5900.0,26.2519,26.2519,26.2308,26.2308,5900.0
2011-03-28 12:25:00,37.21,37.24,37.21,37.23,6500.0,26.2308,26.2519,26.2308,26.2449,6500.0
2011-03-28 12:30:00,37.23,37.25,37.23,37.25,3500.0,26.2449,26.259,26.2449,26.259,3500.0
2011-03-28 12:35:00,37.26,37.27,37.26,37.27,5400.0,26.266,26.2731,26.266,26.2731,5400.0
2011-03-28 12:40:00,37.27,37.27,37.26,37.26,3400.0,26.2731,26.2731,26.266,26.266,3400.0
2011-03-28 12:45:00,37.26,37.28,37.24,37.27,14400.0,26.266,26.2801,26.2519,26.2731,14400.0
2011-03-28 12:50:00,37.26,37.26,37.23,37.23,4000.0,26.266,26.266,26.2449,26.2449,4000.0
2011-03-28 12:55:00,37.23,37.27,37.23,37.27,7000.0,26.2449,26.2731,26.2449,26.2731,7000.0
2011-03-28 13:00:00,37.26,37.3,37.26,37.28,32000.0,26.266,26.2942,26.266,26.2801,32000.0
2011-03-28 13:05:00,37.27,37.29,37.25,37.25,16700.0,26.2731,26.2872,26.259,26.259,16700.0
2011-03-28 13:10:00,37.26,37.27,37.25,37.26,12300.0,26.266,26.2731,26.259,26.266,12300.0
2011-03-28 13:15:00,37.26,37.27,37.23,37.23,14800.0,26.266,26.2731,26.2449,26.2449,14800.0
2011-03-28 13:20:00,37.23,37.25,37.22,37.25,8200.0,26.2449,26.259,26.2378,26.259,8200.0
2011-03-28 13:25:00,37.25,37.25,37.21,37.23,11900.0,26.259,26.259,26.2308,26.2449,11900.0
2011-03-28 13:30:00,37.23,37.23,37.2,37.2,9000.0,26.2449,26.2449,26.2237,26.2237,9000.0
2011-03-28 13:35:00,37.2,37.24,37.2,37.22,11800.0,26.2237,26.2519,26.2237,26.2378,11800.0
2011-03-28 13:40:00,37.23,37.24,37.22,37.22,8500.0,26.2449,26.2519,26.2378,26.2378,8500.0
2011-03-28 13:45:00,37.22,37.24,37.21,37.21,10900.0,26.2378,26.2519,26.2308,26.2308,10900.0
2011-03-28 13:50:00,37.21,37.21,37.19,37.2,9800.0,26.2308,26.2308,26.2167,26.2237,9800.0
2011-03-28 13:55:00,37.2,37.22,37.19,37.19,11700.0,26.2237,26.2378,26.2167,26.2167,11700.0
2011-03-28 14:00:00,37.19,37.2,37.14,37.14,18900.0,26.2167,26.2237,26.1814,26.1814,18900.0
2011-03-28 14:05:00,37.15,37.17,37.14,37.15,78400.0,26.1885,26.2026,26.1814,26.1885,78400.0
2011-03-28 14:10:00,37.14,37.16,37.14,37.15,13800.0,26.1814,26.1955,26.1814,26.1885,13800.0
2011-03-28 14:15:00,37.15,37.16,37.14,37.15,9400.0,26.1885,26.1955,26.1814,26.1885,9400.0
2011-03-28 14:20:00,37.15,37.19,37.15,37.19,12600.0,26.1885,26.2167,26.1885,26.2167,12600.0
2011-03-28 14:25:00,37.18,37.19,37.14,37.18,27000.0,26.2096,26.2167,26.1814,26.2096,27000.0
2011-03-28 14:30:00,37.18,37.19,37.16,37.18,24600.0,26.2096,26.2167,26.1955,26.2096,24600.0
2011-03-28 14:35:00,37.18,37.22,37.18,37.2,16200.0,26.2096,26.2378,26.2096,26.2237,16200.0
2011-03-28 14:40:00,37.2,37.21,37.17,37.17,11500.0,26.2237,26.2308,26.2026,26.2026,11500.0
2011-03-28 14:45:00,37.17,37.18,37.16,37.16,22100.0,26.2026,26.2096,26.1955,26.1955,22100.0
2011-03-28 14:50:00,37.17,37.18,37.15,37.18,16900.0,26.2026,26.2096,26.1885,26.2096,16900.0
2011-03-28 14:55:00,37.17,37.18,37.16,37.17,11300.0,26.2026,26.2096,26.1955,26.2026,11300.0
2011-03-28 15:00:00,37.17,37.21,37.16,37.21,15900.0,26.2026,26.2308,26.1955,26.2308,15900.0
2011-03-28 15:05:00,37.21,37.23,37.21,37.22,30800.0,26.2308,26.2449,26.2308,26.2378,30800.0
2011-03-28 15:10:00,37.21,37.23,37.2,37.22,23100.0,26.2308,26.2449,26.2237,26.2378,23100.0
2011-03-28 15:15:00,37.21,37.22,37.19,37.19,17400.0,26.2308,26.2378,26.2167,26.2167,17400.0
2011-03-28 15:20:00,37.19,37.21,37.19,37.2,17500.0,26.2167,26.2308,26.2167,26.2237,17500.0
2011-03-28 15:25:00,37.21,37.22,37.19,37.21,28500.0,26.2308,26.2378,26.2167,26.2308,28500.0
2011-03-28 15:30:00,37.2,37.22,37.2,37.21,26300.0,26.2237,26.2378,26.2237,26.2308,26300.0
2011-03-28 15:35:00,37.22,37.24,37.21,37.23,28400.0,26.2378,26.2519,26.2308,26.2449,28400.0
2011-03-28 15:40:00,37.23,37.24,37.18,37.2,41500.0,26.2449,26.2519,26.2096,26.2237,41500.0
2011-03-28 15:45:00,37.2,37.2,37.16,37.17,57800.0,26.2237,26.2237,26.1955,26.2026,57800.0
2011-03-28 15:50:00,37.17,37.19,37.15,37.15,43900.0,26.2026,26.2167,26.1885,26.1885,43900.0
2011-03-28 15:55:00,37.15,37.18,37.11,37.13,160500.0,26.1885,26.2096,26.1603,26.1744,160500.0
2011-03-29 09:30:00,37.06,37.17,37.05,37.09,34900.0,26.125,26.2026,26.118,26.1462,34900.0
2011-03-29 09:35:00,37.09,37.11,37.01,37.01,23800.0,26.1462,26.1603,26.0898,26.0898,23800.0
2011-03-29 09:40:00,37.01,37.03,36.96,37.01,39400.0,26.0898,26.1039,26.0546,26.0898,39400.0
2011-03-29 09:45:00,37.01,37.03,36.95,36.97,55600.0,26.0898,26.1039,26.0475,26.0616,55600.0
2011-03-29 09:50:00,36.96,37.0,36.95,36.98,37400.0,26.0546,26.0827,26.0475,26.0686,37400.0
2011-03-29 09:55:00,36.99,36.99,36.92,36.92,25700.0,26.0757,26.0757,26.0264,26.0264,25700.0
2011-03-29 10:00:00,36.91,36.98,36.89,36.98,47200.0,26.0193,26.0686,26.0052,26.0686,47200.0
2011-03-29 10:05:00,36.98,37.0,36.96,37.0,23000.0,26.0686,26.0827,26.0546,26.0827,23000.0
2011-03-29 10:10:00,37.0,37.0,36.97,36.98,30600.0,26.0827,26.0827,26.0616,26.0686,30600.0
2011-03-29 10:15:00,36.98,37.02,36.95,37.02,35900.0,26.0686,26.0968,26.0475,26.0968,35900.0
2011-03-29 10:20:00,37.02,37.03,36.96,36.97,13500.0,26.0968,26.1039,26.0546,26.0616,13500.0
2011-03-29 10:25:00,36.97,37.01,36.96,36.99,14500.0,26.0616,26.0898,26.0546,26.0757,14500.0
2011-03-29 10:30:00,36.99,37.01,36.98,37.0,33700.0,26.0757,26.0898,26.0686,26.0827,33700.0
2011-03-29 10:35:00,37.01,37.03,36.99,37.0,34400.0,26.0898,26.1039,26.0757,26.0827,34400.0
2011-03-29 10:40:00,37.0,37.04,36.99,37.03,15700.0,26.0827,26.1109,26.0757,26.1039,15700.0
2011-03-29 10:45:00,37.04,37.06,37.03,37.05,21900.0,26.1109,26.125,26.1039,26.118,21900.0
2011-03-29 10:50:00,37.05,37.07,37.03,37.04,15900.0,26.118,26.1321,26.1039,26.1109,15900.0
2011-03-29 10:55:00,37.04,37.06,37.03,37.06,13000.0,26.1109,26.125,26.1039,26.125,13000.0
2011-03-29 11:00:00,37.05,37.08,37.05,37.07,21900.0,26.118,26.1391,26.118,26.1321,21900.0
2011-03-29 11:05:00,37.08,37.13,37.07,37.13,29900.0,26.1391,26.1744,26.1321,26.1744,29900.0
2011-03-29 11:10:00,37.13,37.19,37.11,37.18,18900.0,26.1744,26.2167,26.1603,26.2096,18900.0
2011-03-29 11:15:00,37.18,37.2,37.15,37.18,27500.0,26.2096,26.2237,26.1885,26.2096,27500.0
2011-03-29 11:20:00,37.18,37.23,37.17,37.21,26100.0,26.2096,26.2449,26.2026,26.2308,26100.0
2011-03-29 11:25:00,37.21,37.22,37.17,37.18,21600.0,26.2308,26.2378,26.2026,26.2096,21600.0
2011-03-29 11:30:00,37.18,37.19,37.15,37.15,21400.0,26.2096,26.2167,26.1885,26.1885,21400.0
2011-03-29 11:35:00,37.16,37.17,37.13,37.14,14000.0,26.1955,26.2026,26.1744,26.1814,14000.0
2011-03-29 11:40:00,37.15,37.18,37.15,37.18,11700.0,26.1885,26.2096,26.1885,26.2096,11700.0
2011-03-29 11:45:00,37.18,37.21,37.18,37.21,9000.0,26.2096,26.2308,26.2096,26.2308,9000.0
2011-03-29 11:50:00,37.2,37.22,37.18,37.18,7500.0,26.2237,26.2378,26.2096,26.2096,7500.0
2011-03-29 11:55:00,37.18,37.18,37.15,37.17,12300.0,26.2096,26.2096,26.1885,26.2026,12300.0
2011-03-29 12:00:00,37.16,37.2,37.14,37.2,11400.0,26.1955,26.2237,26.1814,26.2237,11400.0
2011-03-29 12:05:00,37.2,37.21,37.18,37.18,8100.0,26.2237,26.2308,26.2096,26.2096,8100.0
2011-03-29 12:10:00,37.18,37.22,37.17,37.21,9500.0,26.2096,26.2378,26.2026,26.2308,9500.0
2011-03-29 12:15:00,37.21,37.21,37.18,37.19,19400.0,26.2308,26.2308,26.2096,26.2167,19400.0
2011-03-29 12:20:00,37.18,37.19,37.16,37.17,10700.0,26.2096,26.2167,26.1955,26.2026,10700.0
2011-03-29 12:25:00,37.17,37.17,37.14,37.14,13700.0,26.2026,26.2026,26.1814,26.1814,13700.0
2011-03-29 12:30:00,37.14,37.15,37.09,37.09,20300.0,26.1814,26.1885,26.1462,26.1462,20300.0
2011-03-29 12:35:00,37.09,37.11,37.09,37.11,11100.0,26.1462,26.1603,26.1462,26.1603,11100.0
2011-03-29 12:40:00,37.11,37.11,37.1,37.11,5800.0,26.1603,26.1603,26.1532,26.1603,5800.0
2011-03-29 12:45:00,37.11,37.13,37.1,37.13,30900.0,26.1603,26.1744,26.1532,26.1744,30900.0
2011-03-29 12:50:00,37.13,37.23,37.13,37.19,143400.0,26.1744,26.2449,26.1744,26.2167,143400.0
2011-03-29 12:55:00,37.2,37.23,37.19,37.2,34000.0,26.2237,26.2449,26.2167,26.2237,34000.0
2011-03-29 13:00:00,37.2,37.2,37.17,37.17,28000.0,26.2237,26.2237,26.2026,26.2026,28000.0
2011-03-29 13:05:00,37.17,37.17,37.16,37.16,10700.0,26.2026,26.2026,26.1955,26.1955,10700.0
2011-03-29 13:10:00,37.17,37.18,37.16,37.17,15000.0,26.2026,26.2096,26.1955,26.2026,15000.0
2011-03-29 13:15:00,37.16,37.18,37.16,37.18,6800.0,26.1955,26.2096,26.1955,26.2096,6800.0
2011-03-29 13:20:00,37.17,37.19,37.16,37.17,16000.0,26.2026,26.2167,26.1955,26.2026,16000.0
2011-03-29 13:25:00,37.16,37.16,37.13,37.15,14300.0,26.1955,26.1955,26.1744,26.1885,14300.0
2011-03-29 13:30:00,37.14,37.15,37.14,37.15,9000.0,26.1814,26.1885,26.1814,26.1885,9000.0
2011-03-29 13:35:00,37.14,37.15,37.14,37.15,5400.0,26.1814,26.1885,26.1814,26.1885,5400.0
2011-03-29 13:40:00,37.15,37.16,37.14,37.16,25600.0,26.1885,26.1955,26.1814,26.1955,25600.0
2011-03-29 13:45:00,37.15,37.16,37.14,37.15,20500.0,26.1885,26.1955,26.1814,26.1885,20500.0
2011-03-29 13:50:00,37.16,37.16,37.15,37.16,3900.0,26.1955,26.1955,26.1885,26.1955,3900.0
2011-03-29 13:55:00,37.16,37.16,37.15,37.16,10100.0,26.1955,26.1955,26.1885,26.1955,10100.0
2011-03-29 14:00:00,37.16,37.17,37.14,37.15,43400.0,26.1955,26.2026,26.1814,26.1885,43400.0
2011-03-29 14:05:00,37.16,37.16,37.15,37.16,13700.0,26.1955,26.1955,26.1885,26.1955,13700.0
2011-03-29 14:10:00,37.15,37.17,37.15,37.17,11400.0,26.1885,26.2026,26.1885,26.2026,11400.0
2011-03-29 14:15:00,37.17,37.18,37.17,37.18,37900.0,26.2026,26.2096,26.2026,26.2096,37900.0
2011-03-29 14:20:00,37.17,37.18,37.15,37.15,23900.0,26.2026,26.2096,26.1885,26.1885,23900.0
2011-03-29 14:25:00,37.16,37.18,37.16,37.18,12300.0,26.1955,26.2096,26.1955,26.2096,12300.0
2011-03-29 14:30:00,37.18,37.18,37.17,37.18,6600.0,26.2096,26.2096,26.2026,26.2096,6600.0
2011-03-29 14:35:00,37.17,37.18,37.17,37.18,14600.0,26.2026,26.2096,26.2026,26.2096,14600.0
2011-03-29 14:40:00,37.17,37.18,37.17,37.18,11400.0,26.2026,26.2096,26.2026,26.2096,11400.0
2011-03-29 14:45:00,37.17,37.18,37.16,37.18,27100.0,26.2026,26.2096,26.1955,26.2096,27100.0
2011-03-29 14:50:00,37.17,37.18,37.17,37.18,7200.0,26.2026,26.2096,26.2026,26.2096,7200.0
2011-03-29 14:55:00,37.18,37.18,37.17,37.18,9000.0,26.2096,26.2096,26.2026,26.2096,9000.0
2011-03-29 15:00:00,37.19,37.19,37.18,37.19,14900.0,26.2167,26.2167,26.2096,26.2167,14900.0
2011-03-29 15:05:00,37.19,37.19,37.16,37.19,26900.0,26.2167,26.2167,26.1955,26.2167,26900.0
2011-03-29 15:10:00,37.19,37.19,37.16,37.18,38400.0,26.2167,26.2167,26.1955,26.2096,38400.0
2011-03-29 15:15:00,37.18,37.19,37.17,37.18,35000.0,26.2096,26.2167,26.2026,26.2096,35000.0
2011-03-29 15:20:00,37.18,37.18,37.17,37.18,26900.0,26.2096,26.2096,26.2026,26.2096,26900.0
2011-03-29 15:25:00,37.18,37.18,37.17,37.18,17700.0,26.2096,26.2096,26.2026,26.2096,17700.0
2011-03-29 15:30:00,37.18,37.18,37.15,37.17,88600.0,26.2096,26.2096,26.1885,26.2026,88600.0
2011-03-29 15:35:00,37.17,37.18,37.16,37.18,29200.0,26.2026,26.2096,26.1955,26.2096,29200.0
2011-03-29 15:40:00,37.18,37.18,37.17,37.18,38200.0,26.2096,26.2096,26.2026,26.2096,38200.0
2011-03-29 15:45:00,37.18,37.18,37.16,37.17,107900.0,26.2096,26.2096,26.1955,26.2026,107900.0
2011-03-29 15:50:00,37.17,37.18,37.14,37.16,48400.0,26.2026,26.2096,26.1814,26.1955,48400.0
2011-03-29 15:55:00,37.16,37.16,37.14,37.15,130500.0,26.1955,26.1955,26.1814,26.1885,130500.0
2011-03-30 09:30:00,37.33,37.45,37.3,37.36,28900.0,26.3154,26.4,26.2942,26.3365,28900.0
2011-03-30 09:35:00,37.36,37.36,37.32,37.35,23100.0,26.3365,26.3365,26.3083,26.3295,23100.0
2011-03-30 09:40:00,37.35,37.37,37.31,37.32,22400.0,26.3295,26.3436,26.3013,26.3083,22400.0
2011-03-30 09:45:00,37.32,37.34,37.31,37.31,15000.0,26.3083,26.3224,26.3013,26.3013,15000.0
2011-03-30 09:50:00,37.31,37.32,37.28,37.32,18100.0,26.3013,26.3083,26.2801,26.3083,18100.0
2011-03-30 09:55:00,37.31,37.36,37.31,37.35,18700.0,26.3013,26.3365,26.3013,26.3295,18700.0
2011-03-30 10:00:00,37.35,37.36,37.33,37.35,16900.0,26.3295,26.3365,26.3154,26.3295,16900.0
2011-03-30 10:05:00,37.35,37.35,37.3,37.3,21500.0,26.3295,26.3295,26.2942,26.2942,21500.0
2011-03-30 10:10:00,37.3,37.34,37.29,37.31,27800.0,26.2942,26.3224,26.2872,26.3013,27800.0
2011-03-30 10:15:00,37.32,37.34,37.32,37.34,21000.0,26.3083,26.3224,26.3083,26.3224,21000.0
2011-03-30 10:20:00,37.33,37.33,37.3,37.3,12100.0,26.3154,26.3154,26.2942,26.2942,12100.0
2011-03-30 10:25:00,37.3,37.31,37.28,37.28,17700.0,26.2942,26.3013,26.2801,26.2801,17700.0
2011-03-30 10:30:00,37.28,37.32,37.28,37.31,12400.0,26.2801,26.3083,26.2801,26.3013,12400.0
2011-03-30 10:35:00,37.31,37.31,37.27,37.29,21000.0,26.3013,26.3013,26.2731,26.2872,21000.0
2011-03-30 10:40:00,37.29,37.3,37.27,37.29,18100.0,26.2872,26.2942,26.2731,26.2872,18100.0
2011-03-30 10:45:00,37.29,37.31,37.29,37.3,20400.0,26.2872,26.3013,26.2872,26.2942,20400.0
2011-03-30 10:50:00,37.31,37.31,37.29,37.3,21100.0,26.3013,26.3013,26.2872,26.2942,21100.0
2011-03-30 10:55:00,37.31,37.31,37.29,37.3,11700.0,26.3013,26.3013,26.2872,26.2942,11700.0
2011-03-30 11:00:00,37.3,37.3,37.27,37.28,16700.0,26.2942,26.2942,26.2731,26.2801,16700.0
2011-03-30 11:05:00,37.27,37.29,37.25,37.29,21800.0,26.2731,26.2872,26.259,26.2872,21800.0
2011-03-30 11:10:00,37.28,37.29,37.27,37.27,15100.0,26.2801,26.2872,26.2731,26.2731,15100.0
2011-03-30 11:15:00,37.27,37.32,37.27,37.31,15400.0,26.2731,26.3083,26.2731,26.3013,15400.0
2011-03-30 11:20:00,37.31,37.31,37.29,37.3,11800.0,26.3013,26.3013,26.2872,26.2942,11800.0
2011-03-30 11:25:00,37.3,37.3,37.28,37.28,13600.0,26.2942,26.2942,26.2801,26.2801,13600.0
2011-03-30 11:30:00,37.29,37.29,37.28,37.29,11000.0,26.2872,26.2872,26.2801,26.2872,11000.0
2011-03-30 11:35:00,37.29,37.29,37.28,37.28,18100.0,26.2872,26.2872,26.2801,26.2801,18100.0
2011-03-30 11:40:00,37.28,37.29,37.27,37.29,7900.0,26.2801,26.2872,26.2731,26.2872,7900.0
2011-03-30 11:45:00,37.29,37.29,37.27,37.27,9300.0,26.2872,26.2872,26.2731,26.2731,9300.0
2011-03-30 11:50:00,37.27,37.29,37.27,37.28,5200.0,26.2731,26.2872,26.2731,26.2801,5200.0
2011-03-30 11:55:00,37.28,37.29,37.26,37.27,8900.0,26.2801,26.2872,26.266,26.2731,8900.0
2011-03-30 12:00:00,37.27,37.28,37.27,37.28,12800.0,26.2731,26.2801,26.2731,26.2801,12800.0
2011-03-30 12:05:00,37.28,37.28,37.24,37.24,17000.0,26.2801,26.2801,26.2519,26.2519,17000.0
2011-03-30 12:10:00,37.25,37.25,37.23,37.24,12400.0,26.259,26.259,26.2449,26.2519,12400.0
2011-03-30 12:15:00,37.25,37.28,37.25,37.26,33400.0,26.259,26.2801,26.259,26.266,33400.0
2011-03-30 12:20:00,37.26,37.27,37.25,37.27,16600.0,26.266,26.2731,26.259,26.2731,16600.0
2011-03-30 12:25:00,37.27,37.27,37.23,37.23,16700.0,26.2731,26.2731,26.2449,26.2449,16700.0
2011-03-30 12:30:00,37.23,37.28,37.22,37.24,103300.0,26.2449,26.2801,26.2378,26.2519,103300.0
2011-03-30 12:35:00,37.24,37.26,37.23,37.26,26800.0,26.2519,26.266,26.2449,26.266,26800.0
2011-03-30 12:40:00,37.25,37.25,37.2,37.2,29500.0,26.259,26.259,26.2237,26.2237,29500.0
2011-03-30 12:45:00,37.2,37.21,37.18,37.18,26100.0,26.2237,26.2308,26.2096,26.2096,26100.0
2011-03-30 12:50:00,37.19,37.22,37.19,37.21,31200.0,26.2167,26.2378,26.2167,26.2308,31200.0
2011-03-30 12:55:00,37.21,37.24,37.21,37.21,31100.0,26.2308,26.2519,26.2308,26.2308,31100.0
2011-03-30 13:00:00,37.21,37.24,37.21,37.24,13700.0,26.2308,26.2519,26.2308,26.2519,13700.0
2011-03-30 13:05:00,37.23,37.27,37.23,37.26,17700.0,26.2449,26.2731,26.2449,26.266,17700.0
2011-03-30 13:10:00,37.27,37.27,37.24,37.24,18200.0,26.2731,26.2731,26.2519,26.2519,18200.0
2011-03-30 13:15:00,37.24,37.28,37.24,37.27,16500.0,26.2519,26.2801,26.2519,26.2731,16500.0
2011-03-30 13:20:00,37.27,37.28,37.26,37.28,22900.0,26.2731,26.2801,26.266,26.2801,22900.0
2011-03-30 13:25:00,37.28,37.3,37.28,37.3,25200.0,26.2801,26.2942,26.2801,26.2942,25200.0
2011-03-30 13:30:00,37.3,37.3,37.27,37.28,15700.0,26.2942,26.2942,26.2731,26.2801,15700.0
2011-03-30 13:35:00,37.27,37.3,37.27,37.28,19200.0,26.2731,26.2942,26.2731,26.2801,19200.0
2011-03-30 13:40:00,37.29,37.29,37.28,37.28,11600.0,26.2872,26.2872,26.2801,26.2801,11600.0
2011-03-30 13:45:00,37.28,37.29,37.27,37.27,15900.0,26.2801,26.2872,26.2731,26.2731,15900.0
2011-03-30 13:50:00,37.27,37.27,37.24,37.24,12000.0,26.2731,26.2731,26.2519,26.2519,12000.0
2011-03-30 13:55:00,37.24,37.25,37.22,37.24,23100.0,26.2519,26.259,26.2378,26.2519,23100.0
2011-03-30 14:00:00,37.24,37.25,37.23,37.24,14900.0,26.2519,26.259,26.2449,26.2519,14900.0
2011-03-30 14:05:00,37.24,37.28,37.23,37.28,23200.0,26.2519,26.2801,26.2449,26.2801,23200.0
2011-03-30 14:10:00,37.28,37.31,37.28,37.28,26500.0,26.2801,26.3013,26.2801,26.2801,26500.0
2011-03-30 14:15:00,37.28,37.29,37.24,37.26,20100.0,26.2801,26.2872,26.2519,26.266,20100.0
2011-03-30 14:20:00,37.25,37.28,37.24,37.28,19600.0,26.259,26.2801,26.2519,26.2801,19600.0
2011-03-30 14:25:00,37.27,37.27,37.25,37.25,21000.0,26.2731,26.2731,26.259,26.259,21000.0
2011-03-30 14:30:00,37.25,37.29,37.25,37.29,23300.0,26.259,26.2872,26.259,26.2872,23300.0
2011-03-30 14:35:00,37.29,37.29,37.28,37.28,13300.0,26.2872,26.2872,26.2801,26.2801,13300.0
2011-03-30 14:40:00,37.29,37.3,37.27,37.27,22900.0,26.2872,26.2942,26.2731,26.2731,22900.0
2011-03-30 14:45:00,37.27,37.28,37.22,37.22,24700.0,26.2731,26.2801,26.2378,26.2378,24700.0
2011-03-30 14:50:00,37.22,37.26,37.22,37.23,25200.0,26.2378,26.266,26.2378,26.2449,25200.0
2011-03-30 14:55:00,37.23,37.24,37.22,37.22,16500.0,26.2449,26.2519,26.2378,26.2378,16500.0
2011-03-30 15:00:00,37.22,37.24,37.22,37.23,21300.0,26.2378,26.2519,26.2378,26.2449,21300.0
2011-03-30 15:05:00,37.23,37.24,37.23,37.23,15600.0,26.2449,26.2519,26.2449,26.2449,15600.0
2011-03-30 15:10:00,37.24,37.26,37.22,37.25,31700.0,26.2519,26.266,26.2378,26.259,31700.0
2011-03-30 15:15:00,37.24,37.27,37.23,37.27,37600.0,26.2519,26.2731,26.2449,26.2731,37600.0
2011-03-30 15:20:00,37.27,37.27,37.21,37.22,30400.0,26.2731,26.2731,26.2308,26.2378,30400.0
2011-03-30 15:25:00,37.21,37.22,37.18,37.19,36200.0,26.2308,26.2378,26.2096,26.2167,36200.0
2011-03-30 15:30:00,37.19,37.23,37.19,37.22,52000.0,26.2167,26.2449,26.2167,26.2378,52000.0
2011-03-30 15:35:00,37.23,37.25,37.22,37.22,51100.0,26.2449,26.259,26.2378,26.2378,51100.0
2011-03-30 15:40:00,37.23,37.23,37.19,37.2,78700.0,26.2449,26.2449,26.2167,26.2237,78700.0
2011-03-30 15:45:00,37.19,37.22,37.15,37.17,150000.0,26.2167,26.2378,26.1885,26.2026,150000.0
2011-03-30 15:50:00,37.17,37.17,37.14,37.17,72400.0,26.2026,26.2026,26.1814,26.2026,72400.0
2011-03-30 15:55:00,37.16,37.17,37.15,37.16,124700.0,26.1955,26.2026,26.1885,26.1955,124700.0
2011-03-31 09:30:00,37.1,37.18,37.01,37.11,77600.0,26.1532,26.2096,26.0898,26.1603,77600.0
2011-03-31 09:35:00,37.13,37.13,37.06,37.12,44200.0,26.1744,26.1744,26.125,26.1673,44200.0
2011-03-31 09:40:00,37.11,37.22,37.09,37.17,42200.0,26.1603,26.2378,26.1462,26.2026,42200.0
2011-03-31 09:45:00,37.18,37.18,37.05,37.11,42100.0,26.2096,26.2096,26.118,26.1603,42100.0
2011-03-31 09:50:00,37.12,37.17,37.12,37.14,29800.0,26.1673,26.2026,26.1673,26.1814,29800.0
2011-03-31 09:55:00,37.14,37.22,37.14,37.19,23600.0,26.1814,26.2378,26.1814,26.2167,23600.0
2011-03-31 10:00:00,37.19,37.27,37.18,37.22,42700.0,26.2167,26.2731,26.2096,26.2378,42700.0
2011-03-31 10:05:00,37.23,37.32,37.23,37.32,21100.0,26.2449,26.3083,26.2449,26.3083,21100.0
2011-03-31 10:10:00,37.34,37.36,37.29,37.36,26700.0,26.3224,26.3365,26.2872,26.3365,26700.0
2011-03-31 10:15:00,37.36,37.37,37.27,37.27,32700.0,26.3365,26.3436,26.2731,26.2731,32700.0
2011-03-31 10:20:00,37.27,37.32,37.27,37.32,14900.0,26.2731,26.3083,26.2731,26.3083,14900.0
2011-03-31 10:25:00,37.32,37.32,37.22,37.23,15600.0,26.3083,26.3083,26.2378,26.2449,15600.0
2011-03-31 10:30:00,37.23,37.33,37.23,37.32,21700.0,26.2449,26.3154,26.2449,26.3083,21700.0
2011-03-31 10:35:00,37.32,37.37,37.32,37.35,10600.0,26.3083,26.3436,26.3083,26.3295,10600.0
2011-03-31 10:40:00,37.36,37.41,37.36,37.41,22100.0,26.3365,26.3718,26.3365,26.3718,22100.0
2011-03-31 10:45:00,37.42,37.44,37.42,37.44,12800.0,26.3788,26.3929,26.3788,26.3929,12800.0
2011-03-31 10:50:00,37.43,37.44,37.37,37.37,14900.0,26.3859,26.3929,26.3436,26.3436,14900.0
2011-03-31 10:55:00,37.37,37.4,37.35,37.38,36200.0,26.3436,26.3647,26.3295,26.3506,36200.0
2011-03-31 11:00:00,37.37,37.37,37.33,37.36,26700.0,26.3436,26.3436,26.3154,26.3365,26700.0
2011-03-31 11:05:00,37.36,37.36,37.28,37.3,29100.0,26.3365,26.3365,26.2801,26.2942,29100.0
2011-03-31 11:10:00,37.3,37.3,37.28,37.29,28500.0,26.2942,26.2942,26.2801,26.2872,28500.0
2011-03-31 11:15:00,37.3,37.33,37.29,37.29,14600.0,26.2942,26.3154,26.2872,26.2872,14600.0
2011-03-31 11:20:00,37.29,37.29,37.26,37.29,8200.0,26.2872,26.2872,26.266,26.2872,8200.0
2011-03-31 11:25:00,37.29,37.3,37.28,37.29,6200.0,26.2872,26.2942,26.2801,26.2872,6200.0
2011-03-31 11:30:00,37.29,37.3,37.27,37.28,16900.0,26.2872,26.2942,26.2731,26.2801,16900.0
2011-03-31 11:35:00,37.28,37.28,37.24,37.25,36900.0,26.2801,26.2801,26.2519,26.259,36900.0
2011-03-31 11:40:00,37.24,37.25,37.24,37.25,2800.0,26.2519,26.259,26.2519,26.259,2800.0
2011-03-31 11:45:00,37.25,37.25,37.24,37.25,13900.0,26.259,26.259,26.2519,26.259,13900.0
2011-03-31 11:50:00,37.26,37.31,37.26,37.31,5600.0,26.266,26.3013,26.266,26.3013,5600.0
2011-03-31 11:55:00,37.31,37.33,37.31,37.33,10700.0,26.3013,26.3154,26.3013,26.3154,10700.0
2011-03-31 12:00:00,37.33,37.38,37.33,37.37,17300.0,26.3154,26.3506,26.3154,26.3436,17300.0
2011-03-31 12:05:00,37.37,37.38,37.37,37.38,9200.0,26.3436,26.3506,26.3436,26.3506,9200.0
2011-03-31 12:10:00,37.38,37.38,37.37,37.38,6600.0,26.3506,26.3506,26.3436,26.3506,6600.0
2011-03-31 12:15:00,37.37,37.37,37.32,37.36,23500.0,26.3436,26.3436,26.3083,26.3365,23500.0
2011-03-31 12:20:00,37.36,37.39,37.36,37.38,12600.0,26.3365,26.3577,26.3365,26.3506,12600.0
2011-03-31 12:25:00,37.39,37.41,37.38,37.39,7200.0,26.3577,26.3718,26.3506,26.3577,7200.0
2011-03-31 12:30:00,37.39,37.4,37.37,37.37,8900.0,26.3577,26.3647,26.3436,26.3436,8900.0
2011-03-31 12:35:00,37.36,37.36,37.34,37.36,6900.0,26.3365,26.3365,26.3224,26.3365,6900.0
2011-03-31 12:40:00,37.36,37.38,37.35,37.38,9900.0,26.3365,26.3506,26.3295,26.3506,9900.0
2011-03-31 12:45:00,37.39,37.39,37.35,37.36,13100.0,26.3577,26.3577,26.3295,26.3365,13100.0
2011-03-31 12:50:00,37.36,37.36,37.28,37.3,73200.0,26.3365,26.3365,26.2801,26.2942,73200.0
2011-03-31 12:55:00,37.3,37.33,37.28,37.3,36300.0,26.2942,26.3154,26.2801,26.2942,36300.0
2011-03-31 13:00:00,37.3,37.3,37.29,37.3,4000.0,26.2942,26.2942,26.2872,26.2942,4000.0
2011-03-31 13:05:00,37.3,37.3,37.29,37.3,1500.0,26.2942,26.2942,26.2872,26.2942,1500.0
2011-03-31 13:10:00,37.29,37.3,37.29,37.29,6500.0,26.2872,26.2942,26.2872,26.2872,6500.0
2011-03-31 13:15:00,37.3,37.3,37.25,37.27,19500.0,26.2942,26.2942,26.259,26.2731,19500.0
2011-03-31 13:20:00,37.27,37.27,37.24,37.26,23700.0,26.2731,26.2731,26.2519,26.266,23700.0
2011-03-31 13:25:00,37.26,37.3,37.25,37.3,23700.0,26.266,26.2942,26.259,26.2942,23700.0
2011-03-31 13:30:00,37.29,37.3,37.29,37.29,14000.0,26.2872,26.2942,26.2872,26.2872,14000.0
2011-03-31 13:35:00,37.3,37.31,37.29,37.29,27800.0,26.2942,26.3013,26.2872,26.2872,27800.0
2011-03-31 13:40:00,37.29,37.3,37.22,37.24,103300.0,26.2872,26.2942,26.2378,26.2519,103300.0
2011-03-31 13:45:00,37.24,37.24,37.22,37.23,11100.0,26.2519,26.2519,26.2378,26.2449,11100.0
2011-03-31 13:50:00,37.23,37.23,37.22,37.23,10400.0,26.2449,26.2449,26.2378,26.2449,10400.0
2011-03-31 13:55:00,37.23,37.24,37.21,37.22,22700.0,26.2449,26.2519,26.2308,26.2378,22700.0
2011-03-31 14:00:00,37.22,37.25,37.22,37.25,25400.0,26.2378,26.259,26.2378,26.259,25400.0
2011-03-31 14:05:00,37.25,37.26,37.23,37.24,28700.0,26.259,26.266,26.2449,26.2519,28700.0
2011-03-31 14:10:00,37.25,37.26,37.23,37.24,42300.0,26.259,26.266,26.2449,26.2519,42300.0
2011-03-31 14:15:00,37.23,37.25,37.23,37.25,27000.0,26.2449,26.259,26.2449,26.259,27000.0
2011-03-31 14:20:00,37.25,37.25,37.24,37.24,22700.0,26.259,26.259,26.2519,26.2519,22700.0
2011-03-31 14:25:00,37.25,37.25,37.24,37.25,13900.0,26.259,26.259,26.2519,26.259,13900.0
2011-03-31 14:30:00,37.25,37.25,37.24,37.25,8200.0,26.259,26.259,26.2519,26.259,8200.0
2011-03-31 14:35:00,37.25,37.25,37.24,37.25,21300.0,26.259,26.259,26.2519,26.259,21300.0
2011-03-31 14:40:00,37.25,37.26,37.24,37.25,42600.0,26.259,26.266,26.2519,26.259,42600.0
2011-03-31 14:45:00,37.25,37.26,37.24,37.25,19900.0,26.259,26.266,26.2519,26.259,19900.0
2011-03-31 14:50:00,37.25,37.25,37.24,37.24,8600.0,26.259,26.259,26.2519,26.2519,8600.0
2011-03-31 14:55:00,37.25,37.26,37.24,37.24,23500.0,26.259,26.266,26.2519,26.2519,23500.0
2011-03-31 15:00:00,37.25,37.26,37.25,37.26,19200.0,26.259,26.266,26.259,26.266,19200.0
2011-03-31 15:05:00,37.26,37.26,37.24,37.24,30300.0,26.266,26.266,26.2519,26.2519,30300.0
2011-03-31 15:10:00,37.24,37.27,37.24,37.27,38700.0,26.2519,26.2731,26.2519,26.2731,38700.0
2011-03-31 15:15:00,37.27,37.3,37.27,37.3,12100.0,26.2731,26.2942,26.2731,26.2942,12100.0
2011-03-31 15:20:00,37.29,37.31,37.29,37.3,28800.0,26.2872,26.3013,26.2872,26.2942,28800.0
2011-03-31 15:25:00,37.3,37.32,37.29,37.3,38300.0,26.2942,26.3083,26.2872,26.2942,38300.0
2011-03-31 15:30:00,37.3,37.37,37.3,37.36,53300.0,26.2942,26.3436,26.2942,26.3365,53300.0
2011-03-31 15:35:00,37.36,37.39,37.35,37.39,40200.0,26.3365,26.3577,26.3295,26.3577,40200.0
2011-03-31 15:40:00,37.39,37.41,37.38,37.41,74700.0,26.3577,26.3718,26.3506,26.3718,74700.0
2011-03-31 15:45:00,37.4,37.4,37.32,37.36,89800.0,26.3647,26.3647,26.3083,26.3365,89800.0
2011-03-31 15:50:00,37.36,37.38,37.36,37.38,54200.0,26.3365,26.3506,26.3365,26.3506,54200.0
2011-03-31 15:55:00,37.38,37.38,37.33,37.35,106600.0,26.3506,26.3506,26.3154,26.3295,106600.0
2011-04-01 09:30:00,37.42,37.47,37.38,37.39,49200.0,26.3788,26.4141,26.3506,26.3577,49200.0
2011-04-01 09:35:00,37.4,37.45,37.38,37.44,38900.0,26.3647,26.4,26.3506,26.3929,38900.0
2011-04-01 09:40:00,37.43,37.45,37.4,37.43,21100.0,26.3859,26.4,26.3647,26.3859,21100.0
2011-04-01 09:45:00,37.43,37.43,37.36,37.37,24300.0,26.3859,26.3859,26.3365,26.3436,24300.0
2011-04-01 09:50:00,37.37,37.44,37.37,37.43,34800.0,26.3436,26.3929,26.3436,26.3859,34800.0
2011-04-01 09:55:00,37.43,37.43,37.41,37.42,19500.0,26.3859,26.3859,26.3718,26.3788,19500.0
2011-04-01 10:00:00,37.42,37.44,37.41,37.43,35600.0,26.3788,26.3929,26.3718,26.3859,35600.0
2011-04-01 10:05:00,37.43,37.44,37.4,37.41,21300.0,26.3859,26.3929,26.3647,26.3718,21300.0
2011-04-01 10:10:00,37.41,37.45,37.41,37.44,54000.0,26.3718,26.4,26.3718,26.3929,54000.0
2011-04-01 10:15:00,37.45,37.47,37.44,37.47,21800.0,26.4,26.4141,26.3929,26.4141,21800.0
2011-04-01 10:20:00,37.46,37.55,37.46,37.55,68800.0,26.407,26.4705,26.407,26.4705,68800.0
2011-04-01 10:25:00,37.55,37.57,37.54,37.56,33800.0,26.4705,26.4846,26.4634,26.4775,33800.0
2011-04-01 10:30:00,37.57,37.68,37.57,37.67,39100.0,26.4846,26.5621,26.4846,26.5551,39100.0
2011-04-01 10:35:00,37.68,37.71,37.67,37.7,29900.0,26.5621,26.5833,26.5551,26.5762,29900.0
2011-04-01 10:40:00,37.7,37.71,37.67,37.67,23900.0,26.5762,26.5833,26.5551,26.5551,23900.0
2011-04-01 10:45:00,37.68,37.7,37.66,37.7,8100.0,26.5621,26.5762,26.548,26.5762,8100.0
2011-04-01 10:50:00,37.7,37.7,37.66,37.67,21400.0,26.5762,26.5762,26.548,26.5551,21400.0
2011-04-01 10:55:00,37.66,37.67,37.64,37.67,26800.0,26.548,26.5551,26.5339,26.5551,26800.0
2011-04-01 11:00:00,37.66,37.67,37.59,37.6,98500.0,26.548,26.5551,26.4987,26.5057,98500.0
2011-04-01 11:05:00,37.6,37.61,37.54,37.55,49400.0,26.5057,26.5128,26.4634,26.4705,49400.0
2011-04-01 11:10:00,37.55,37.6,37.54,37.6,18800.0,26.4705,26.5057,26.4634,26.5057,18800.0
2011-04-01 11:15:00,37.6,37.61,37.59,37.59,23100.0,26.5057,26.5128,26.4987,26.4987,23100.0
2011-04-01 11:20:00,37.59,37.61,37.59,37.6,20900.0,26.4987,26.5128,26.4987,26.5057,20900.0
2011-04-01 11:25:00,37.6,37.6,37.59,37.6,6100.0,26.5057,26.5057,26.4987,26.5057,6100.0
2011-04-01 11:30:00,37.6,37.6,37.59,37.6,7600.0,26.5057,26.5057,26.4987,26.5057,7600.0
2011-04-01 11:35:00,37.6,37.61,37.59,37.6,19900.0,26.5057,26.5128,26.4987,26.5057,19900.0
2011-04-01 11:40:00,37.6,37.6,37.57,37.6,18100.0,26.5057,26.5057,26.4846,26.5057,18100.0
2011-04-01 11:45:00,37.6,37.61,37.59,37.61,4100.0,26.5057,26.5128,26.4987,26.5128,4100.0
2011-04-01 11:50:00,37.62,37.62,37.61,37.62,3100.0,26.5198,26.5198,26.5128,26.5198,3100.0
2011-04-01 11:55:00,37.61,37.63,37.61,37.62,5700.0,26.5128,26.5269,26.5128,26.5198,5700.0
2011-04-01 12:00:00,37.63,37.64,37.62,37.62,11100.0,26.5269,26.5339,26.5198,26.5198,11100.0
2011-04-01 12:05:00,37.62,37.63,37.61,37.62,15400.0,26.5198,26.5269,26.5128,26.5198,15400.0
2011-04-01 12:10:00,37.63,37.63,37.59,37.6,11900.0,26.5269,26.5269,26.4987,26.5057,11900.0
2011-04-01 12:15:00,37.6,37.6,37.58,37.59,10200.0,26.5057,26.5057,26.4916,26.4987,10200.0
2011-04-01 12:20:00,37.59,37.59,37.55,37.56,35200.0,26.4987,26.4987,26.4705,26.4775,35200.0
2011-04-01 12:25:00,37.56,37.58,37.55,37.57,19700.0,26.4775,26.4916,26.4705,26.4846,19700.0
2011-04-01 12:30:00,37.57,37.59,37.55,37.56,29100.0,26.4846,26.4987,26.4705,26.4775,29100.0
2011-04-01 12:35:00,37.56,37.57,37.55,37.56,10000.0,26.4775,26.4846,26.4705,26.4775,10000.0
2011-04-01 12:40:00,37.57,37.57,37.54,37.55,14800.0,26.4846,26.4846,26.4634,26.4705,14800.0
2011-04-01 12:45:00,37.54,37.55,37.53,37.54,15200.0,26.4634,26.4705,26.4564,26.4634,15200.0
2011-04-01 12:50:00,37.53,37.54,37.51,37.54,17900.0,26.4564,26.4634,26.4423,26.4634,17900.0
2011-04-01 12:55:00,37.54,37.55,37.54,37.55,3600.0,26.4634,26.4705,26.4634,26.4705,3600.0
2011-04-01 13:00:00,37.55,37.57,37.54,37.57,13000.0,26.4705,26.4846,26.4634,26.4846,13000.0
2011-04-01 13:05:00,37.57,37.59,37.56,37.59,4700.0,26.4846,26.4987,26.4775,26.4987,4700.0
2011-04-01 13:10:00,37.59,37.59,37.57,37.58,3000.0,26.4987,26.4987,26.4846,26.4916,3000.0
2011-04-01 13:15:00,37.58,37.58,37.57,37.57,7200.0,26.4916,26.4916,26.4846,26.4846,7200.0
2011-04-01 13:20:00,37.57,37.58,37.57,37.58,6800.0,26.4846,26.4916,26.4846,26.4916,6800.0
2011-04-01 13:25:00,37.58,37.59,37.57,37.58,7800.0,26.4916,26.4987,26.4846,26.4916,7800.0
2011-04-01 13:30:00,37.58,37.59,37.58,37.58,3300.0,26.4916,26.4987,26.4916,26.4916,3300.0
2011-04-01 13:35:00,37.58,37.59,37.57,37.58,5800.0,26.4916,26.4987,26.4846,26.4916,5800.0
2011-04-01 13:40:00,37.59,37.59,37.56,37.56,5400.0,26.4987,26.4987,26.4775,26.4775,5400.0
2011-04-01 13:45:00,37.55,37.57,37.53,37.56,11200.0,26.4705,26.4846,26.4564,26.4775,11200.0
2011-04-01 13:50:00,37.56,37.58,37.56,37.57,4000.0,26.4775,26.4916,26.4775,26.4846,4000.0
2011-04-01 13:55:00,37.58,37.58,37.56,37.57,2000.0,26.4916,26.4916,26.4775,26.4846,2000.0
2011-04-01 14:00:00,37.57,37.57,37.54,37.55,4700.0,26.4846,26.4846,26.4634,26.4705,4700.0
2011-04-01 14:05:00,37.55,37.59,37.55,37.58,10000.0,26.4705,26.4987,26.4705,26.4916,10000.0
2011-04-01 14:10:00,37.58,37.59,37.57,37.58,3200.0,26.4916,26.4987,26.4846,26.4916,3200.0
2011-04-01 14:15:00,37.57,37.59,37.57,37.59,4900.0,26.4846,26.4987,26.4846,26.4987,4900.0
2011-04-01 14:20:00,37.59,37.6,37.58,37.59,4000.0,26.4987,26.5057,26.4916,26.4987,4000.0
2011-04-01 14:25:00,37.59,37.59,37.58,37.58,3300.0,26.4987,26.4987,26.4916,26.4916,3300.0
2011-04-01 14:30:00,37.59,37.59,37.58,37.59,3100.0,26.4987,26.4987,26.4916,26.4987,3100.0
2011-04-01 14:35:00,37.59,37.6,37.59,37.59,10500.0,26.4987,26.5057,26.4987,26.4987,10500.0
2011-04-01 14:40:00,37.59,37.59,37.56,37.57,10400.0,26.4987,26.4987,26.4775,26.4846,10400.0
2011-04-01 14:45:00,37.58,37.59,37.54,37.56,13700.0,26.4916,26.4987,26.4634,26.4775,13700.0
2011-04-01 14:50:00,37.56,37.59,37.55,37.56,15500.0,26.4775,26.4987,26.4705,26.4775,15500.0
2011-04-01 14:55:00,37.55,37.59,37.55,37.58,8900.0,26.4705,26.4987,26.4705,26.4916,8900.0
2011-04-01 15:00:00,37.58,37.59,37.53,37.59,22000.0,26.4916,26.4987,26.4564,26.4987,22000.0
2011-04-01 15:05:00,37.59,37.59,37.58,37.58,7700.0,26.4987,26.4987,26.4916,26.4916,7700.0
2011-04-01 15:10:00,37.58,37.59,37.53,37.54,17200.0,26.4916,26.4987,26.4564,26.4634,17200.0
2011-04-01 15:15:00,37.53,37.56,37.5,37.54,81600.0,26.4564,26.4775,26.4352,26.4634,81600.0
2011-04-01 15:20:00,37.53,37.57,37.5,37.57,88400.0,26.4564,26.4846,26.4352,26.4846,88400.0
2011-04-01 15:25:00,37.57,37.62,37.57,37.58,18100.0,26.4846,26.5198,26.4846,26.4916,18100.0
2011-04-01 15:30:00,37.58,37.59,37.58,37.59,8600.0,26.4916,26.4987,26.4916,26.4987,8600.0
2011-04-01 15:35:00,37.59,37.63,37.58,37.63,40300.0,26.4987,26.5269,26.4916,26.5269,40300.0
2011-04-01 15:40:00,37.62,37.62,37.58,37.59,25500.0,26.5198,26.5198,26.4916,26.4987,25500.0
2011-04-01 15:45:00,37.6,37.63,37.58,37.61,47100.0,26.5057,26.5269,26.4916,26.5128,47100.0
2011-04-01 15:50:00,37.61,37.67,37.61,37.66,120400.0,26.5128,26.5551,26.5128,26.548,120400.0
2011-04-01 15:55:00,37.66,37.7,37.63,37.63,123800.0,26.548,26.5762,26.5269,26.5269,123800.0
2011-04-04 09:30:00,37.65,37.65,37.62,37.63,29700.0,26.541,26.541,26.5198,26.5269,29700.0
2011-04-04 09:35:00,37.64,37.78,37.63,37.78,42100.0,26.5339,26.6326,26.5269,26.6326,42100.0
2011-04-04 09:40:00,37.77,37.78,37.66,37.66,26100.0,26.6256,26.6326,26.548,26.548,26100.0
2011-04-04 09:45:00,37.66,37.73,37.65,37.72,24200.0,26.548,26.5974,26.541,26.5903,24200.0
2011-04-04 09:50:00,37.72,37.73,37.64,37.66,25800.0,26.5903,26.5974,26.5339,26.548,25800.0
2011-04-04 09:55:00,37.66,37.76,37.65,37.75,21100.0,26.548,26.6185,26.541,26.6115,21100.0
2011-04-04 10:00:00,37.75,37.76,37.66,37.68,16600.0,26.6115,26.6185,26.548,26.5621,16600.0
2011-04-04 10:05:00,37.69,37.71,37.67,37.7,11600.0,26.5692,26.5833,26.5551,26.5762,11600.0
2011-04-04 10:10:00,37.69,37.72,37.67,37.72,10900.0,26.5692,26.5903,26.5551,26.5903,10900.0
2011-04-04 10:15:00,37.72,37.76,37.71,37.76,9100.0,26.5903,26.6185,26.5833,26.6185,9100.0
2011-04-04 10:20:00,37.76,37.8,37.74,37.8,14700.0,26.6185,26.6467,26.6044,26.6467,14700.0
2011-04-04 10:25:00,37.8,37.8,37.7,37.7,12900.0,26.6467,26.6467,26.5762,26.5762,12900.0
2011-04-04 10:30:00,37.7,37.76,37.7,37.76,11000.0,26.5762,26.6185,26.5762,26.6185,11000.0
2011-04-04 10:35:00,37.76,37.78,37.76,37.77,7600.0,26.6185,26.6326,26.6185,26.6256,7600.0
2011-04-04 10:40:00,37.77,37.8,37.77,37.79,14600.0,26.6256,26.6467,26.6256,26.6397,14600.0
2011-04-04 10:45:00,37.79,37.8,37.78,37.79,15300.0,26.6397,26.6467,26.6326,26.6397,15300.0
2011-04-04 10:50:00,37.8,37.8,37.79,37.79,13500.0,26.6467,26.6467,26.6397,26.6397,13500.0
2011-04-04 10:55:00,37.79,37.79,37.73,37.75,15400.0,26.6397,26.6397,26.5974,26.6115,15400.0
2011-04-04 11:00:00,37.76,37.79,37.76,37.77,9800.0,26.6185,26.6397,26.6185,26.6256,9800.0
2011-04-04 11:05:00,37.77,37.77,37.73,37.74,4100.0,26.6256,26.6256,26.5974,26.6044,4100.0
2011-04-04 11:10:00,37.73,37.76,37.71,37.76,13600.0,26.5974,26.6185,26.5833,26.6185,13600.0
2011-04-04 11:15:00,37.76,37.76,37.74,37.74,3400.0,26.6185,26.6185,26.6044,26.6044,3400.0
2011-04-04 11:20:00,37.74,37.75,37.72,37.72,9900.0,26.6044,26.6115,26.5903,26.5903,9900.0
2011-04-04 11:25:00,37.73,37.73,37.69,37.72,13500.0,26.5974,26.5974,26.5692,26.5903,13500.0
2011-04-04 11:30:00,37.72,37.76,37.72,37.75,7400.0,26.5903,26.6185,26.5903,26.6115,7400.0
2011-04-04 11:35:00,37.75,37.78,37.75,37.75,7800.0,26.6115,26.6326,26.6115,26.6115,7800.0
2011-04-04 11:40:00,37.76,37.76,37.73,37.74,4200.0,26.6185,26.6185,26.5974,26.6044,4200.0
2011-04-04 11:45:00,37.74,37.74,37.73,37.73,1600.0,26.6044,26.6044,26.5974,26.5974,1600.0
2011-04-04 11:50:00,37.73,37.73,37.71,37.72,10100.0,26.5974,26.5974,26.5833,26.5903,10100.0
2011-04-04 11:55:00,37.72,37.74,37.72,37.73,8200.0,26.5903,26.6044,26.5903,26.5974,8200.0
2011-04-04 12:00:00,37.73,37.73,37.71,37.73,9100.0,26.5974,26.5974,26.5833,26.5974,9100.0
2011-04-04 12:05:00,37.73,37.75,37.73,37.75,4900.0,26.5974,26.6115,26.5974,26.6115,4900.0
2011-04-04 12:10:00,37.73,37.76,37.73,37.75,5800.0,26.5974,26.6185,26.5974,26.6115,5800.0
2011-04-04 12:15:00,37.75,37.76,37.75,37.75,4700.0,26.6115,26.6185,26.6115,26.6115,4700.0
2011-04-04 12:20:00,37.74,37.76,37.74,37.75,4500.0,26.6044,26.6185,26.6044,26.6115,4500.0
2011-04-04 12:25:00,37.74,37.75,37.74,37.75,2300.0,26.6044,26.6115,26.6044,26.6115,2300.0
2011-04-04 12:30:00,37.74,37.75,37.73,37.73,7500.0,26.6044,26.6115,26.5974,26.5974,7500.0
2011-04-04 12:35:00,37.72,37.73,37.68,37.7,14300.0,26.5903,26.5974,26.5621,26.5762,14300.0
2011-04-04 12:40:00,37.7,37.71,37.7,37.71,1800.0,26.5762,26.5833,26.5762,26.5833,1800.0
2011-04-04 12:45:00,37.71,37.71,37.65,37.66,7000.0,26.5833,26.5833,26.541,26.548,7000.0
2011-04-04 12:50:00,37.66,37.66,37.65,37.65,3600.0,26.548,26.548,26.541,26.541,3600.0
2011-04-04 12:55:00,37.66,37.69,37.66,37.67,20400.0,26.548,26.5692,26.548,26.5551,20400.0
2011-04-04 13:00:00,37.66,37.69,37.63,37.66,20400.0,26.548,26.5692,26.5269,26.548,20400.0
2011-04-04 13:05:00,37.67,37.67,37.66,37.67,5800.0,26.5551,26.5551,26.548,26.5551,5800.0
2011-04-04 13:10:00,37.66,37.66,37.62,37.62,11800.0,26.548,26.548,26.5198,26.5198,11800.0
2011-04-04 13:15:00,37.63,37.65,37.62,37.64,14200.0,26.5269,26.541,26.5198,26.5339,14200.0
2011-04-04 13:20:00,37.65,37.65,37.64,37.64,4900.0,26.541,26.541,26.5339,26.5339,4900.0
2011-04-04 13:25:00,37.64,37.65,37.64,37.65,3000.0,26.5339,26.541,26.5339,26.541,3000.0
2011-04-04 13:30:00,37.64,37.65,37.62,37.62,11900.0,26.5339,26.541,26.5198,26.5198,11900.0
2011-04-04 13:35:00,37.62,37.64,37.62,37.63,9400.0,26.5198,26.5339,26.5198,26.5269,9400.0
2011-04-04 13:40:00,37.63,37.64,37.61,37.63,10200.0,26.5269,26.5339,26.5128,26.5269,10200.0
2011-04-04 13:45:00,37.63,37.64,37.61,37.62,12200.0,26.5269,26.5339,26.5128,26.5198,12200.0
2011-04-04 13:50:00,37.62,37.63,37.58,37.62,14100.0,26.5198,26.5269,26.4916,26.5198,14100.0
2011-04-04 13:55:00,37.61,37.62,37.59,37.59,13400.0,26.5128,26.5198,26.4987,26.4987,13400.0
2011-04-04 14:00:00,37.59,37.6,37.54,37.57,23500.0,26.4987,26.5057,26.4634,26.4846,23500.0
2011-04-04 14:05:00,37.57,37.64,37.57,37.63,17600.0,26.4846,26.5339,26.4846,26.5269,17600.0
2011-04-04 14:10:00,37.62,37.64,37.62,37.62,3900.0,26.5198,26.5339,26.5198,26.5198,3900.0
2011-04-04 14:15:00,37.62,37.64,37.62,37.63,3400.0,26.5198,26.5339,26.5198,26.5269,3400.0
2011-04-04 14:20:00,37.63,37.63,37.61,37.61,6000.0,26.5269,26.5269,26.5128,26.5128,6000.0
2011-04-04 14:25:00,37.61,37.65,37.61,37.65,6700.0,26.5128,26.541,26.5128,26.541,6700.0
2011-04-04 14:30:00,37.64,37.65,37.62,37.62,11400.0,26.5339,26.541,26.5198,26.5198,11400.0
2011-04-04 14:35:00,37.61,37.64,37.61,37.63,16200.0,26.5128,26.5339,26.5128,26.5269,16200.0
2011-04-04 14:40:00,37.63,37.65,37.62,37.65,7300.0,26.5269,26.541,26.5198,26.541,7300.0
2011-04-04 14:45:00,37.65,37.66,37.64,37.65,3700.0,26.541,26.548,26.5339,26.541,3700.0
2011-04-04 14:50:00,37.66,37.66,37.61,37.63,16400.0,26.548,26.548,26.5128,26.5269,16400.0
2011-04-04 14:55:00,37.62,37.64,37.6,37.62,25600.0,26.5198,26.5339,26.5057,26.5198,25600.0
2011-04-04 15:00:00,37.62,37.63,37.6,37.61,18000.0,26.5198,26.5269,26.5057,26.5128,18000.0
2011-04-04 15:05:00,37.6,37.61,37.58,37.6,23100.0,26.5057,26.5128,26.4916,26.5057,23100.0
2011-04-04 15:10:00,37.6,37.65,37.6,37.65,16400.0,26.5057,26.541,26.5057,26.541,16400.0
2011-04-04 15:15:00,37.65,37.67,37.64,37.65,17000.0,26.541,26.5551,26.5339,26.541,17000.0
2011-04-04 15:20:00,37.65,37.67,37.65,37.65,13400.0,26.541,26.5551,26.541,26.541,13400.0
2011-04-04 15:25:00,37.66,37.73,37.65,37.72,34800.0,26.548,26.5974,26.541,26.5903,34800.0
2011-04-04 15:30:00,37.71,37.72,37.64,37.64,52100.0,26.5833,26.5903,26.5339,26.5339,52100.0
2011-04-04 15:35:00,37.64,37.67,37.64,37.66,16900.0,26.5339,26.5551,26.5339,26.548,16900.0
2011-04-04 15:40:00,37.67,37.74,37.67,37.72,101500.0,26.5551,26.6044,26.5551,26.5903,101500.0
2011-04-04 15:45:00,37.73,37.75,37.71,37.72,42500.0,26.5974,26.6115,26.5833,26.5903,42500.0
2011-04-04 15:50:00,37.71,37.75,37.7,37.72,175500.0,26.5833,26.6115,26.5762,26.5903,175500.0
2011-04-04 15:55:00,37.73,37.75,37.72,37.74,75000.0,26.5974,26.6115,26.5903,26.6044,75000.0
2011-04-05 09:30:00,37.75,37.77,37.66,37.74,40400.0,26.6115,26.6256,26.548,26.6044,40400.0
2011-04-05 09:35:00,37.74,37.81,37.73,37.8,24400.0,26.6044,26.6537,26.5974,26.6467,24400.0
2011-04-05 09:40:00,37.8,37.83,37.74,37.76,38600.0,26.6467,26.6678,26.6044,26.6185,38600.0
2011-04-05 09:45:00,37.75,37.8,37.66,37.67,40100.0,26.6115,26.6467,26.548,26.5551,40100.0
2011-04-05 09:50:00,37.66,37.69,37.6,37.6,23900.0,26.548,26.5692,26.5057,26.5057,23900.0
2011-04-05 09:55:00,37.61,37.7,37.61,37.69,42100.0,26.5128,26.5762,26.5128,26.5692,42100.0
2011-04-05 10:00:00,37.68,37.73,37.61,37.67,39100.0,26.5621,26.5974,26.5128,26.5551,39100.0
2011-04-05 10:05:00,37.67,37.69,37.65,37.68,19000.0,26.5551,26.5692,26.541,26.5621,19000.0
2011-04-05 10:10:00,37.68,37.73,37.68,37.71,14400.0,26.5621,26.5974,26.5621,26.5833,14400.0
2011-04-05 10:15:00,37.71,37.74,37.69,37.71,13000.0,26.5833,26.6044,26.5692,26.5833,13000.0
2011-04-05 10:20:00,37.7,37.77,37.7,37.74,15300.0,26.5762,26.6256,26.5762,26.6044,15300.0
2011-04-05 10:25:00,37.75,37.79,37.74,37.75,35200.0,26.6115,26.6397,26.6044,26.6115,35200.0
2011-04-05 10:30:00,37.75,37.77,37.74,37.75,22700.0,26.6115,26.6256,26.6044,26.6115,22700.0
2011-04-05 10:35:00,37.75,37.77,37.74,37.75,17500.0,26.6115,26.6256,26.6044,26.6115,17500.0
2011-04-05 10:40:00,37.74,37.75,37.71,37.72,8800.0,26.6044,26.6115,26.5833,26.5903,8800.0
2011-04-05 10:45:00,37.72,37.77,37.71,37.73,21500.0,26.5903,26.6256,26.5833,26.5974,21500.0
2011-04-05 10:50:00,37.74,37.75,37.74,37.74,8300.0,26.6044,26.6115,26.6044,26.6044,8300.0
2011-04-05 10:55:00,37.73,37.73,37.67,37.68,9900.0,26.5974,26.5974,26.5551,26.5621,9900.0
2011-04-05 11:00:00,37.67,37.76,37.66,37.76,24200.0,26.5551,26.6185,26.548,26.6185,24200.0
2011-04-05 11:05:00,37.76,37.79,37.76,37.77,23300.0,26.6185,26.6397,26.6185,26.6256,23300.0
2011-04-05 11:10:00,37.76,37.79,37.76,37.79,8100.0,26.6185,26.6397,26.6185,26.6397,8100.0
2011-04-05 11:15:00,37.79,37.79,37.78,37.79,4500.0,26.6397,26.6397,26.6326,26.6397,4500.0
2011-04-05 11:20:00,37.79,37.79,37.78,37.78,4700.0,26.6397,26.6397,26.6326,26.6326,4700.0
2011-04-05 11:25:00,37.78,37.79,37.76,37.78,17700.0,26.6326,26.6397,26.6185,26.6326,17700.0
2011-04-05 11:30:00,37.78,37.79,37.75,37.77,20200.0,26.6326,26.6397,26.6115,26.6256,20200.0
2011-04-05 11:35:00,37.77,37.79,37.76,37.76,17100.0,26.6256,26.6397,26.6185,26.6185,17100.0
2011-04-05 11:40:00,37.77,37.77,37.74,37.75,5900.0,26.6256,26.6256,26.6044,26.6115,5900.0
2011-04-05 11:45:00,37.74,37.77,37.74,37.76,18400.0,26.6044,26.6256,26.6044,26.6185,18400.0
2011-04-05 11:50:00,37.76,37.78,37.75,37.77,11100.0,26.6185,26.6326,26.6115,26.6256,11100.0
2011-04-05 11:55:00,37.78,37.83,37.75,37.82,38500.0,26.6326,26.6678,26.6115,26.6608,38500.0
2011-04-05 12:00:00,37.82,37.86,37.8,37.86,28300.0,26.6608,26.689,26.6467,26.689,28300.0
2011-04-05 12:05:00,37.87,37.87,37.8,37.8,13400.0,26.696,26.696,26.6467,26.6467,13400.0
2011-04-05 12:10:00,37.8,37.81,37.8,37.8,7200.0,26.6467,26.6537,26.6467,26.6467,7200.0
2011-04-05 12:15:00,37.8,37.81,37.8,37.81,5500.0,26.6467,26.6537,26.6467,26.6537,5500.0
2011-04-05 12:20:00,37.81,37.83,37.8,37.82,8900.0,26.6537,26.6678,26.6467,26.6608,8900.0
2011-04-05 12:25:00,37.82,37.83,37.81,37.82,5900.0,26.6608,26.6678,26.6537,26.6608,5900.0
2011-04-05 12:30:00,37.81,37.82,37.77,37.77,9000.0,26.6537,26.6608,26.6256,26.6256,9000.0
2011-04-05 12:35:00,37.77,37.79,37.75,37.75,7600.0,26.6256,26.6397,26.6115,26.6115,7600.0
2011-04-05 12:40:00,37.76,37.77,37.74,37.76,18500.0,26.6185,26.6256,26.6044,26.6185,18500.0
2011-04-05 12:45:00,37.76,37.77,37.76,37.77,3800.0,26.6185,26.6256,26.6185,26.6256,3800.0
2011-04-05 12:50:00,37.76,37.79,37.76,37.77,10000.0,26.6185,26.6397,26.6185,26.6256,10000.0
2011-04-05 12:55:00,37.78,37.78,37.76,37.76,6400.0,26.6326,26.6326,26.6185,26.6185,6400.0
2011-04-05 13:00:00,37.76,37.76,37.74,37.75,11100.0,26.6185,26.6185,26.6044,26.6115,11100.0
2011-04-05 13:05:00,37.75,37.75,37.73,37.73,6500.0,26.6115,26.6115,26.5974,26.5974,6500.0
2011-04-05 13:10:00,37.74,37.76,37.73,37.74,14700.0,26.6044,26.6185,26.5974,26.6044,14700.0
2011-04-05 13:15:00,37.74,37.75,37.72,37.72,5100.0,26.6044,26.6115,26.5903,26.5903,5100.0
2011-04-05 13:20:00,37.72,37.73,37.7,37.71,12100.0,26.5903,26.5974,26.5762,26.5833,12100.0
2011-04-05 13:25:00,37.7,37.71,37.69,37.7,7700.0,26.5762,26.5833,26.5692,26.5762,7700.0
2011-04-05 13:30:00,37.69,37.71,37.69,37.7,6100.0,26.5692,26.5833,26.5692,26.5762,6100.0
2011-04-05 13:35:00,37.7,37.71,37.66,37.68,13700.0,26.5762,26.5833,26.548,26.5621,13700.0
2011-04-05 13:40:00,37.67,37.68,37.66,37.67,10500.0,26.5551,26.5621,26.548,26.5551,10500.0
2011-04-05 13:45:00,37.68,37.71,37.68,37.71,17200.0,26.5621,26.5833,26.5621,26.5833,17200.0
2011-04-05 13:50:00,37.7,37.71,37.68,37.69,11500.0,26.5762,26.5833,26.5621,26.5692,11500.0
2011-04-05 13:55:00,37.69,37.7,37.69,37.69,9200.0,26.5692,26.5762,26.5692,26.5692,9200.0
2011-04-05 14:00:00,37.7,37.7,37.64,37.64,35100.0,26.5762,26.5762,26.5339,26.5339,35100.0
2011-04-05 14:05:00,37.62,37.65,37.62,37.62,27800.0,26.5198,26.541,26.5198,26.5198,27800.0
2011-04-05 14:10:00,37.62,37.63,37.62,37.63,3800.0,26.5198,26.5269,26.5198,26.5269,3800.0
2011-04-05 14:15:00,37.63,37.72,37.61,37.72,139200.0,26.5269,26.5903,26.5128,26.5903,139200.0
2011-04-05 14:20:00,37.71,37.75,37.7,37.73,30600.0,26.5833,26.6115,26.5762,26.5974,30600.0
2011-04-05 14:25:00,37.73,37.74,37.7,37.73,19500.0,26.5974,26.6044,26.5762,26.5974,19500.0
2011-04-05 14:30:00,37.72,37.75,37.7,37.72,61800.0,26.5903,26.6115,26.5762,26.5903,61800.0
2011-04-05 14:35:00,37.72,37.72,37.7,37.7,14700.0,26.5903,26.5903,26.5762,26.5762,14700.0
2011-04-05 14:40:00,37.7,37.72,37.68,37.71,23400.0,26.5762,26.5903,26.5621,26.5833,23400.0
2011-04-05 14:45:00,37.7,37.73,37.7,37.71,19400.0,26.5762,26.5974,26.5762,26.5833,19400.0
2011-04-05 14:50:00,37.72,37.72,37.69,37.71,29200.0,26.5903,26.5903,26.5692,26.5833,29200.0
2011-04-05 14:55:00,37.71,37.74,37.7,37.73,14400.0,26.5833,26.6044,26.5762,26.5974,14400.0
2011-04-05 15:00:00,37.73,37.75,37.72,37.72,33900.0,26.5974,26.6115,26.5903,26.5903,33900.0
2011-04-05 15:05:00,37.72,37.73,37.69,37.69,42700.0,26.5903,26.5974,26.5692,26.5692,42700.0
2011-04-05 15:10:00,37.69,37.72,37.67,37.7,55600.0,26.5692,26.5903,26.5551,26.5762,55600.0
2011-04-05 15:15:00,37.7,37.71,37.68,37.68,22900.0,26.5762,26.5833,26.5621,26.5621,22900.0
2011-04-05 15:20:00,37.68,37.69,37.68,37.68,34700.0,26.5621,26.5692,26.5621,26.5621,34700.0
2011-04-05 15:25:00,37.68,37.7,37.68,37.7,33000.0,26.5621,26.5762,26.5621,26.5762,33000.0
2011-04-05 15:30:00,37.7,37.71,37.68,37.69,74800.0,26.5762,26.5833,26.5621,26.5692,74800.0
2011-04-05 15:35:00,37.68,37.72,37.68,37.72,39600.0,26.5621,26.5903,26.5621,26.5903,39600.0
2011-04-05 15:40:00,37.71,37.72,37.7,37.7,40100.0,26.5833,26.5903,26.5762,26.5762,40100.0
2011-04-05 15:45:00,37.7,37.7,37.66,37.68,66200.0,26.5762,26.5762,26.548,26.5621,66200.0
2011-04-05 15:50:00,37.68,37.7,37.68,37.7,91200.0,26.5621,26.5762,26.5621,26.5762,91200.0
2011-04-05 15:55:00,37.69,37.74,37.69,37.74,163600.0,26.5692,26.6044,26.5692,26.6044,163600.0
2011-04-06 09:30:00,37.84,37.89,37.81,37.86,25500.0,26.6749,26.7101,26.6537,26.689,25500.0
2011-04-06 09:35:00,37.87,37.98,37.87,37.96,23900.0,26.696,26.7736,26.696,26.7595,23900.0
2011-04-06 09:40:00,37.97,37.98,37.91,37.95,17600.0,26.7665,26.7736,26.7242,26.7524,17600.0
2011-04-06 09:45:00,37.96,37.98,37.96,37.96,21500.0,26.7595,26.7736,26.7595,26.7595,21500.0
2011-04-06 09:50:00,37.97,37.97,37.94,37.94,17100.0,26.7665,26.7665,26.7454,26.7454,17100.0
2011-04-06 09:55:00,37.94,37.94,37.91,37.92,24000.0,26.7454,26.7454,26.7242,26.7313,24000.0
2011-04-06 10:00:00,37.92,37.98,37.91,37.97,30300.0,26.7313,26.7736,26.7242,26.7665,30300.0
2011-04-06 10:05:00,37.98,37.98,37.97,37.98,13300.0,26.7736,26.7736,26.7665,26.7736,13300.0
2011-04-06 10:10:00,37.97,38.03,37.97,38.0,81500.0,26.7665,26.8088,26.7665,26.7877,81500.0
2011-04-06 10:15:00,38.01,38.03,37.98,38.0,35600.0,26.7947,26.8088,26.7736,26.7877,35600.0
2011-04-06 10:20:00,37.99,38.05,37.99,38.05,25400.0,26.7806,26.8229,26.7806,26.8229,25400.0
2011-04-06 10:25:00,38.06,38.06,38.03,38.06,20300.0,26.83,26.83,26.8088,26.83,20300.0
2011-04-06 10:30:00,38.06,38.07,38.05,38.06,21700.0,26.83,26.837,26.8229,26.83,21700.0
2011-04-06 10:35:00,38.06,38.06,38.0,38.03,45700.0,26.83,26.83,26.7877,26.8088,45700.0
2011-04-06 10:40:00,38.04,38.05,38.04,38.05,15000.0,26.8159,26.8229,26.8159,26.8229,15000.0
2011-04-06 10:45:00,38.04,38.07,38.04,38.07,16100.0,26.8159,26.837,26.8159,26.837,16100.0
2011-04-06 10:50:00,38.07,38.1,38.07,38.09,38900.0,26.837,26.8582,26.837,26.8511,38900.0
2011-04-06 10:55:00,38.09,38.1,38.08,38.09,29100.0,26.8511,26.8582,26.8441,26.8511,29100.0
2011-04-06 11:00:00,38.09,38.13,38.08,38.11,69400.0,26.8511,26.8793,26.8441,26.8652,69400.0
2011-04-06 11:05:00,38.1,38.11,38.09,38.1,34700.0,26.8582,26.8652,26.8511,26.8582,34700.0
2011-04-06 11:10:00,38.1,38.11,38.08,38.09,24400.0,26.8582,26.8652,26.8441,26.8511,24400.0
2011-04-06 11:15:00,38.09,38.15,38.09,38.14,26800.0,26.8511,26.8934,26.8511,26.8864,26800.0
2011-04-06 11:20:00,38.14,38.15,38.13,38.14,17500.0,26.8864,26.8934,26.8793,26.8864,17500.0
2011-04-06 11:25:00,38.14,38.15,38.13,38.13,26300.0,26.8864,26.8934,26.8793,26.8793,26300.0
2011-04-06 11:30:00,38.14,38.15,38.12,38.12,34300.0,26.8864,26.8934,26.8723,26.8723,34300.0
2011-04-06 11:35:00,38.13,38.13,38.09,38.11,28300.0,26.8793,26.8793,26.8511,26.8652,28300.0
2011-04-06 11:40:00,38.11,38.12,38.1,38.1,15500.0,26.8652,26.8723,26.8582,26.8582,15500.0
2011-04-06 11:45:00,38.1,38.14,38.09,38.14,20900.0,26.8582,26.8864,26.8511,26.8864,20900.0
2011-04-06 11:50:00,38.14,38.14,38.11,38.11,11700.0,26.8864,26.8864,26.8652,26.8652,11700.0
2011-04-06 11:55:00,38.12,38.12,38.07,38.07,18400.0,26.8723,26.8723,26.837,26.837,18400.0
2011-04-06 12:00:00,38.07,38.08,38.06,38.07,16300.0,26.837,26.8441,26.83,26.837,16300.0
2011-04-06 12:05:00,38.06,38.1,38.05,38.1,22300.0,26.83,26.8582,26.8229,26.8582,22300.0
2011-04-06 12:10:00,38.1,38.11,38.09,38.11,12300.0,26.8582,26.8652,26.8511,26.8652,12300.0
2011-04-06 12:15:00,38.11,38.12,38.09,38.1,22700.0,26.8652,26.8723,26.8511,26.8582,22700.0
2011-04-06 12:20:00,38.11,38.11,38.1,38.1,4900.0,26.8652,26.8652,26.8582,26.8582,4900.0
2011-04-06 12:25:00,38.1,38.12,38.1,38.11,12200.0,26.8582,26.8723,26.8582,26.8652,12200.0
2011-04-06 12:30:00,38.12,38.12,38.11,38.12,7700.0,26.8723,26.8723,26.8652,26.8723,7700.0
2011-04-06 12:35:00,38.12,38.15,38.11,38.13,22600.0,26.8723,26.8934,26.8652,26.8793,22600.0
2011-04-06 12:40:00,38.14,38.17,38.12,38.17,24200.0,26.8864,26.9075,26.8723,26.9075,24200.0
2011-04-06 12:45:00,38.17,38.17,38.15,38.16,17300.0,26.9075,26.9075,26.8934,26.9005,17300.0
2011-04-06 12:50:00,38.15,38.16,38.14,38.16,12300.0,26.8934,26.9005,26.8864,26.9005,12300.0
2011-04-06 12:55:00,38.15,38.2,38.15,38.2,23000.0,26.8934,26.9287,26.8934,26.9287,23000.0
2011-04-06 13:00:00,38.2,38.2,38.18,38.18,15900.0,26.9287,26.9287,26.9146,26.9146,15900.0
2011-04-06 13:05:00,38.18,38.22,38.18,38.22,24300.0,26.9146,26.9428,26.9146,26.9428,24300.0
2011-04-06 13:10:00,38.23,38.23,38.2,38.21,44500.0,26.9498,26.9498,26.9287,26.9357,44500.0
2011-04-06 13:15:00,38.22,38.22,38.21,38.22,12200.0,26.9428,26.9428,26.9357,26.9428,12200.0
2011-04-06 13:20:00,38.22,38.22,38.21,38.22,9600.0,26.9428,26.9428,26.9357,26.9428,9600.0
2011-04-06 13:25:00,38.22,38.22,38.21,38.22,10700.0,26.9428,26.9428,26.9357,26.9428,10700.0
2011-04-06 13:30:00,38.22,38.22,38.21,38.22,9600.0,26.9428,26.9428,26.9357,26.9428,9600.0
2011-04-06 13:35:00,38.22,38.22,38.21,38.22,8600.0,26.9428,26.9428,26.9357,26.9428,8600.0
2011-04-06 13:40:00,38.22,38.22,38.21,38.22,14100.0,26.9428,26.9428,26.9357,26.9428,14100.0
2011-04-06 13:45:00,38.22,38.24,38.21,38.22,56300.0,26.9428,26.9569,26.9357,26.9428,56300.0
2011-04-06 13:50:00,38.22,38.23,38.21,38.22,29500.0,26.9428,26.9498,26.9357,26.9428,29500.0
2011-04-06 13:55:00,38.22,38.24,38.22,38.24,32800.0,26.9428,26.9569,26.9428,26.9569,32800.0
2011-04-06 14:00:00,38.23,38.24,38.23,38.24,10900.0,26.9498,26.9569,26.9498,26.9569,10900.0
2011-04-06 14:05:00,38.24,38.24,38.23,38.23,15400.0,26.9569,26.9569,26.9498,26.9498,15400.0
2011-04-06 14:10:00,38.24,38.25,38.23,38.25,35000.0,26.9569,26.9639,26.9498,26.9639,35000.0
2011-04-06 14:15:00,38.25,38.25,38.24,38.24,17100.0,26.9639,26.9639,26.9569,26.9569,17100.0
2011-04-06 14:20:00,38.25,38.26,38.25,38.25,20100.0,26.9639,26.971,26.9639,26.9639,20100.0
2011-04-06 14:25:00,38.26,38.29,38.25,38.27,55600.0,26.971,26.9921,26.9639,26.978,55600.0
2011-04-06 14:30:00,38.26,38.27,38.26,38.27,16200.0,26.971,26.978,26.971,26.978,16200.0
2011-04-06 14:35:00,38.27,38.3,38.26,38.3,38600.0,26.978,26.9992,26.971,26.9992,38600.0
2011-04-06 14:40:00,38.3,38.3,38.28,38.28,32800.0,26.9992,26.9992,26.9851,26.9851,32800.0
2011-04-06 14:45:00,38.29,38.31,38.28,38.3,22200.0,26.9921,27.0062,26.9851,26.9992,22200.0
2011-04-06 14:50:00,38.31,38.31,38.26,38.26,41900.0,27.0062,27.0062,26.971,26.971,41900.0
2011-04-06 14:55:00,38.27,38.27,38.24,38.24,28400.0,26.978,26.978,26.9569,26.9569,28400.0
2011-04-06 15:00:00,38.25,38.25,38.24,38.25,15900.0,26.9639,26.9639,26.9569,26.9639,15900.0
2011-04-06 15:05:00,38.24,38.25,38.22,38.22,34600.0,26.9569,26.9639,26.9428,26.9428,34600.0
2011-04-06 15:10:00,38.22,38.23,38.2,38.2,147600.0,26.9428,26.9498,26.9287,26.9287,147600.0
2011-04-06 15:15:00,38.2,38.21,38.2,38.2,92800.0,26.9287,26.9357,26.9287,26.9287,92800.0
2011-04-06 15:20:00,38.2,38.21,38.18,38.18,32200.0,26.9287,26.9357,26.9146,26.9146,32200.0
2011-04-06 15:25:00,38.18,38.2,38.15,38.16,60800.0,26.9146,26.9287,26.8934,26.9005,60800.0
2011-04-06 15:30:00,38.16,38.16,38.15,38.15,48600.0,26.9005,26.9005,26.8934,26.8934,48600.0
2011-04-06 15:35:00,38.16,38.16,38.13,38.16,79600.0,26.9005,26.9005,26.8793,26.9005,79600.0
2011-04-06 15:40:00,38.17,38.2,38.16,38.19,137700.0,26.9075,26.9287,26.9005,26.9216,137700.0
2011-04-06 15:45:00,38.18,38.23,38.18,38.22,168600.0,26.9146,26.9498,26.9146,26.9428,168600.0
2011-04-06 15:50:00,38.22,38.22,38.18,38.19,136500.0,26.9428,26.9428,26.9146,26.9216,136500.0
2011-04-06 15:55:00,38.19,38.23,38.18,38.23,333200.0,26.9216,26.9498,26.9146,26.9498,333200.0
2011-04-07 09:30:00,38.11,38.19,38.05,38.05,43100.0,26.8652,26.9216,26.8229,26.8229,43100.0
2011-04-07 09:35:00,38.05,38.15,38.05,38.07,23200.0,26.8229,26.8934,26.8229,26.837,23200.0
2011-04-07 09:40:00,38.06,38.12,38.02,38.11,21800.0,26.83,26.8723,26.8018,26.8652,21800.0
2011-04-07 09:45:00,38.11,38.11,38.02,38.02,18900.0,26.8652,26.8652,26.8018,26.8018,18900.0
2011-04-07 09:50:00,38.02,38.11,38.0,38.11,33000.0,26.8018,26.8652,26.7877,26.8652,33000.0
2011-04-07 09:55:00,38.11,38.14,38.05,38.14,31900.0,26.8652,26.8864,26.8229,26.8864,31900.0
2011-04-07 10:00:00,38.13,38.15,38.11,38.14,18000.0,26.8793,26.8934,26.8652,26.8864,18000.0
2011-04-07 10:05:00,38.14,38.15,38.12,38.15,18600.0,26.8864,26.8934,26.8723,26.8934,18600.0
2011-04-07 10:10:00,38.15,38.15,38.13,38.14,8200.0,26.8934,26.8934,26.8793,26.8864,8200.0
2011-04-07 10:15:00,38.13,38.16,38.12,38.13,18700.0,26.8793,26.9005,26.8723,26.8793,18700.0
2011-04-07 10:20:00,38.12,38.14,38.11,38.13,26100.0,26.8723,26.8864,26.8652,26.8793,26100.0
2011-04-07 10:25:00,38.12,38.13,38.11,38.12,15200.0,26.8723,26.8793,26.8652,26.8723,15200.0
2011-04-07 10:30:00,38.11,38.14,38.1,38.14,26700.0,26.8652,26.8864,26.8582,26.8864,26700.0
2011-04-07 10:35:00,38.13,38.14,37.98,38.05,60600.0,26.8793,26.8864,26.7736,26.8229,60600.0
2011-04-07 10:40:00,38.05,38.05,37.92,37.98,59900.0,26.8229,26.8229,26.7313,26.7736,59900.0
2011-04-07 10:45:00,37.99,38.1,37.96,38.02,41300.0,26.7806,26.8582,26.7595,26.8018,41300.0
2011-04-07 10:50:00,38.02,38.06,38.0,38.05,14700.0,26.8018,26.83,26.7877,26.8229,14700.0
2011-04-07 10:55:00,38.05,38.06,38.04,38.05,10100.0,26.8229,26.83,26.8159,26.8229,10100.0
2011-04-07 11:00:00,38.05,38.05,38.03,38.05,12300.0,26.8229,26.8229,26.8088,26.8229,12300.0
2011-04-07 11:05:00,38.06,38.15,38.06,38.11,24500.0,26.83,26.8934,26.83,26.8652,24500.0
2011-04-07 11:10:00,38.11,38.15,38.08,38.09,19100.0,26.8652,26.8934,26.8441,26.8511,19100.0
2011-04-07 11:15:00,38.09,38.09,38.02,38.04,16000.0,26.8511,26.8511,26.8018,26.8159,16000.0
2011-04-07 11:20:00,38.04,38.04,38.0,38.01,14600.0,26.8159,26.8159,26.7877,26.7947,14600.0
2011-04-07 11:25:00,38.01,38.05,38.0,38.01,19700.0,26.7947,26.8229,26.7877,26.7947,19700.0
2011-04-07 11:30:00,38.0,38.0,37.92,37.93,14600.0,26.7877,26.7877,26.7313,26.7383,14600.0
2011-04-07 11:35:00,37.92,37.97,37.91,37.97,28800.0,26.7313,26.7665,26.7242,26.7665,28800.0
2011-04-07 11:40:00,37.97,38.01,37.96,38.0,21400.0,26.7665,26.7947,26.7595,26.7877,21400.0
2011-04-07 11:45:00,38.0,38.01,37.96,37.97,12700.0,26.7877,26.7947,26.7595,26.7665,12700.0
2011-04-07 11:50:00,37.97,38.04,37.96,38.04,14500.0,26.7665,26.8159,26.7595,26.8159,14500.0
2011-04-07 11:55:00,38.03,38.09,38.01,38.08,22100.0,26.8088,26.8511,26.7947,26.8441,22100.0
2011-04-07 12:00:00,38.07,38.08,38.05,38.05,18000.0,26.837,26.8441,26.8229,26.8229,18000.0
2011-04-07 12:05:00,38.06,38.12,38.06,38.11,35900.0,26.83,26.8723,26.83,26.8652,35900.0
2011-04-07 12:10:00,38.1,38.12,38.08,38.12,15800.0,26.8582,26.8723,26.8441,26.8723,15800.0
2011-04-07 12:15:00,38.12,38.16,38.12,38.15,22300.0,26.8723,26.9005,26.8723,26.8934,22300.0
2011-04-07 12:20:00,38.14,38.15,38.14,38.15,8300.0,26.8864,26.8934,26.8864,26.8934,8300.0
2011-04-07 12:25:00,38.15,38.18,38.14,38.15,13600.0,26.8934,26.9146,26.8864,26.8934,13600.0
2011-04-07 12:30:00,38.15,38.17,38.15,38.17,7200.0,26.8934,26.9075,26.8934,26.9075,7200.0
2011-04-07 12:35:00,38.17,38.2,38.17,38.2,14900.0,26.9075,26.9287,26.9075,26.9287,14900.0
2011-04-07 12:40:00,38.2,38.2,38.18,38.19,20700.0,26.9287,26.9287,26.9146,26.9216,20700.0
2011-04-07 12:45:00,38.18,38.21,38.18,38.21,13500.0,26.9146,26.9357,26.9146,26.9357,13500.0
2011-04-07 12:50:00,38.21,38.21,38.2,38.21,8800.0,26.9357,26.9357,26.9287,26.9357,8800.0
2011-04-07 12:55:00,38.2,38.22,38.2,38.22,10200.0,26.9287,26.9428,26.9287,26.9428,10200.0
2011-04-07 13:00:00,38.22,38.22,38.18,38.19,11500.0,26.9428,26.9428,26.9146,26.9216,11500.0
2011-04-07 13:05:00,38.19,38.22,38.18,38.22,22500.0,26.9216,26.9428,26.9146,26.9428,22500.0
2011-04-07 13:10:00,38.21,38.21,38.13,38.13,20200.0,26.9357,26.9357,26.8793,26.8793,20200.0
2011-04-07 13:15:00,38.13,38.16,38.12,38.16,19000.0,26.8793,26.9005,26.8723,26.9005,19000.0
2011-04-07 13:20:00,38.16,38.17,38.14,38.15,22500.0,26.9005,26.9075,26.8864,26.8934,22500.0
2011-04-07 13:25:00,38.14,38.16,38.12,38.14,27700.0,26.8864,26.9005,26.8723,26.8864,27700.0
2011-04-07 13:30:00,38.14,38.14,38.08,38.1,25100.0,26.8864,26.8864,26.8441,26.8582,25100.0
2011-04-07 13:35:00,38.11,38.14,38.11,38.11,9200.0,26.8652,26.8864,26.8652,26.8652,9200.0
2011-04-07 13:40:00,38.11,38.11,38.09,38.11,9600.0,26.8652,26.8652,26.8511,26.8652,9600.0
2011-04-07 13:45:00,38.1,38.11,38.05,38.06,47900.0,26.8582,26.8652,26.8229,26.83,47900.0
2011-04-07 13:50:00,38.06,38.09,38.06,38.08,14100.0,26.83,26.8511,26.83,26.8441,14100.0
2011-04-07 13:55:00,38.08,38.11,38.05,38.06,17700.0,26.8441,26.8652,26.8229,26.83,17700.0
2011-04-07 14:00:00,38.07,38.07,38.05,38.06,15100.0,26.837,26.837,26.8229,26.83,15100.0
2011-04-07 14:05:00,38.06,38.07,38.05,38.06,29600.0,26.83,26.837,26.8229,26.83,29600.0
2011-04-07 14:10:00,38.06,38.08,38.05,38.05,43800.0,26.83,26.8441,26.8229,26.8229,43800.0
2011-04-07 14:15:00,38.05,38.08,38.05,38.07,24000.0,26.8229,26.8441,26.8229,26.837,24000.0
2011-04-07 14:20:00,38.07,38.09,38.06,38.09,23700.0,26.837,26.8511,26.83,26.8511,23700.0
2011-04-07 14:25:00,38.09,38.09,38.07,38.08,10500.0,26.8511,26.8511,26.837,26.8441,10500.0
2011-04-07 14:30:00,38.08,38.09,38.07,38.09,12700.0,26.8441,26.8511,26.837,26.8511,12700.0
2011-04-07 14:35:00,38.08,38.13,38.08,38.09,19100.0,26.8441,26.8793,26.8441,26.8511,19100.0
2011-04-07 14:40:00,38.09,38.11,38.07,38.11,15100.0,26.8511,26.8652,26.837,26.8652,15100.0
2011-04-07 14:45:00,38.11,38.12,38.1,38.12,6300.0,26.8652,26.8723,26.8582,26.8723,6300.0
2011-04-07 14:50:00,38.12,38.14,38.11,38.14,61800.0,26.8723,26.8864,26.8652,26.8864,61800.0
2011-04-07 14:55:00,38.14,38.16,38.14,38.16,18700.0,26.8864,26.9005,26.8864,26.9005,18700.0
2011-04-07 15:00:00,38.16,38.17,38.14,38.15,32700.0,26.9005,26.9075,26.8864,26.8934,32700.0
2011-04-07 15:05:00,38.15,38.15,38.13,38.15,37800.0,26.8934,26.8934,26.8793,26.8934,37800.0
2011-04-07 15:10:00,38.14,38.16,38.14,38.14,29100.0,26.8864,26.9005,26.8864,26.8864,29100.0
2011-04-07 15:15:00,38.14,38.15,38.13,38.14,38200.0,26.8864,26.8934,26.8793,26.8864,38200.0
2011-04-07 15:20:00,38.14,38.15,38.11,38.12,24200.0,26.8864,26.8934,26.8652,26.8723,24200.0
2011-04-07 15:25:00,38.11,38.12,38.07,38.07,34300.0,26.8652,26.8723,26.837,26.837,34300.0
2011-04-07 15:30:00,38.07,38.09,38.06,38.07,64500.0,26.837,26.8511,26.83,26.837,64500.0
2011-04-07 15:35:00,38.07,38.11,38.07,38.11,72400.0,26.837,26.8652,26.837,26.8652,72400.0
2011-04-07 15:40:00,38.11,38.15,38.11,38.13,68900.0,26.8652,26.8934,26.8652,26.8793,68900.0
2011-04-07 15:45:00,38.13,38.14,38.07,38.07,121100.0,26.8793,26.8864,26.837,26.837,121100.0
2011-04-07 15:50:00,38.07,38.09,38.05,38.09,58700.0,26.837,26.8511,26.8229,26.8511,58700.0
2011-04-07 15:55:00,38.09,38.1,38.08,38.09,61400.0,26.8511,26.8582,26.8441,26.8511,61400.0
2011-04-08 09:30:00,38.19,38.3,38.11,38.27,64600.0,26.9216,26.9992,26.8652,26.978,64600.0
2011-04-08 09:35:00,38.27,38.29,38.13,38.13,20200.0,26.978,26.9921,26.8793,26.8793,20200.0
2011-04-08 09:40:00,38.14,38.14,38.07,38.09,15600.0,26.8864,26.8864,26.837,26.8511,15600.0
2011-04-08 09:45:00,38.1,38.1,38.02,38.06,37500.0,26.8582,26.8582,26.8018,26.83,37500.0
2011-04-08 09:50:00,38.06,38.07,37.97,37.97,53300.0,26.83,26.837,26.7665,26.7665,53300.0
2011-04-08 09:55:00,37.96,37.97,37.94,37.94,18900.0,26.7595,26.7665,26.7454,26.7454,18900.0
2011-04-08 10:00:00,37.95,37.95,37.86,37.92,65300.0,26.7524,26.7524,26.689,26.7313,65300.0
2011-04-08 10:05:00,37.91,37.96,37.91,37.93,29800.0,26.7242,26.7595,26.7242,26.7383,29800.0
2011-04-08 10:10:00,37.93,37.99,37.92,37.99,28300.0,26.7383,26.7806,26.7313,26.7806,28300.0
2011-04-08 10:15:00,37.99,38.0,37.93,37.94,18700.0,26.7806,26.7877,26.7383,26.7454,18700.0
2011-04-08 10:20:00,37.95,37.95,37.91,37.93,22400.0,26.7524,26.7524,26.7242,26.7383,22400.0
2011-04-08 10:25:00,37.94,37.96,37.93,37.96,26100.0,26.7454,26.7595,26.7383,26.7595,26100.0
2011-04-08 10:30:00,37.95,37.97,37.93,37.95,26900.0,26.7524,26.7665,26.7383,26.7524,26900.0
2011-04-08 10:35:00,37.95,37.95,37.92,37.95,30800.0,26.7524,26.7524,26.7313,26.7524,30800.0
2011-04-08 10:40:00,37.95,37.95,37.91,37.91,26500.0,26.7524,26.7524,26.7242,26.7242,26500.0
2011-04-08 10:45:00,37.92,37.94,37.91,37.94,20000.0,26.7313,26.7454,26.7242,26.7454,20000.0
2011-04-08 10:50:00,37.94,37.94,37.93,37.94,13000.0,26.7454,26.7454,26.7383,26.7454,13000.0
2011-04-08 10:55:00,37.94,37.96,37.93,37.96,16600.0,26.7454,26.7595,26.7383,26.7595,16600.0
2011-04-08 11:00:00,37.96,37.98,37.94,37.94,57500.0,26.7595,26.7736,26.7454,26.7454,57500.0
2011-04-08 11:05:00,37.95,37.95,37.92,37.92,38000.0,26.7524,26.7524,26.7313,26.7313,38000.0
2011-04-08 11:10:00,37.93,37.94,37.92,37.93,16100.0,26.7383,26.7454,26.7313,26.7383,16100.0
2011-04-08 11:15:00,37.94,37.96,37.93,37.94,16500.0,26.7454,26.7595,26.7383,26.7454,16500.0
2011-04-08 11:20:00,37.94,37.98,37.94,37.96,15400.0,26.7454,26.7736,26.7454,26.7595,15400.0
2011-04-08 11:25:00,37.97,38.01,37.96,38.0,39300.0,26.7665,26.7947,26.7595,26.7877,39300.0
2011-04-08 11:30:00,38.0,38.01,37.99,38.0,29700.0,26.7877,26.7947,26.7806,26.7877,29700.0
2011-04-08 11:35:00,38.0,38.03,38.0,38.03,13800.0,26.7877,26.8088,26.7877,26.8088,13800.0
2011-04-08 11:40:00,38.02,38.04,38.02,38.04,13600.0,26.8018,26.8159,26.8018,26.8159,13600.0
2011-04-08 11:45:00,38.04,38.08,38.04,38.08,11600.0,26.8159,26.8441,26.8159,26.8441,11600.0
2011-04-08 11:50:00,38.08,38.09,38.07,38.08,12900.0,26.8441,26.8511,26.837,26.8441,12900.0
2011-04-08 11:55:00,38.09,38.09,38.03,38.03,21200.0,26.8511,26.8511,26.8088,26.8088,21200.0
2011-04-08 12:00:00,38.03,38.04,38.03,38.04,13300.0,26.8088,26.8159,26.8088,26.8159,13300.0
2011-04-08 12:05:00,38.03,38.04,38.0,38.0,18700.0,26.8088,26.8159,26.7877,26.7877,18700.0
2011-04-08 12:10:00,38.0,38.01,38.0,38.0,12500.0,26.7877,26.7947,26.7877,26.7877,12500.0
2011-04-08 12:15:00,38.0,38.01,38.0,38.0,14500.0,26.7877,26.7947,26.7877,26.7877,14500.0
2011-04-08 12:20:00,38.0,38.01,37.99,37.99,22400.0,26.7877,26.7947,26.7806,26.7806,22400.0
2011-04-08 12:25:00,37.99,37.99,37.95,37.95,22300.0,26.7806,26.7806,26.7524,26.7524,22300.0
2011-04-08 12:30:00,37.95,37.96,37.93,37.95,21200.0,26.7524,26.7595,26.7383,26.7524,21200.0
2011-04-08 12:35:00,37.95,37.96,37.95,37.95,11600.0,26.7524,26.7595,26.7524,26.7524,11600.0
2011-04-08 12:40:00,37.95,37.96,37.95,37.95,8600.0,26.7524,26.7595,26.7524,26.7524,8600.0
2011-04-08 12:45:00,37.95,37.96,37.95,37.96,21800.0,26.7524,26.7595,26.7524,26.7595,21800.0
2011-04-08 12:50:00,37.95,37.97,37.92,37.92,27100.0,26.7524,26.7665,26.7313,26.7313,27100.0
2011-04-08 12:55:00,37.92,37.93,37.89,37.89,20900.0,26.7313,26.7383,26.7101,26.7101,20900.0
2011-04-08 13:00:00,37.89,37.9,37.89,37.89,13400.0,26.7101,26.7172,26.7101,26.7101,13400.0
2011-04-08 13:05:00,37.89,37.9,37.89,37.89,23100.0,26.7101,26.7172,26.7101,26.7101,23100.0
2011-04-08 13:10:00,37.89,37.9,37.89,37.89,6400.0,26.7101,26.7172,26.7101,26.7101,6400.0
2011-04-08 13:15:00,37.89,37.9,37.89,37.9,6800.0,26.7101,26.7172,26.7101,26.7172,6800.0
2011-04-08 13:20:00,37.9,37.93,37.89,37.93,20300.0,26.7172,26.7383,26.7101,26.7383,20300.0
2011-04-08 13:25:00,37.93,37.93,37.92,37.92,6700.0,26.7383,26.7383,26.7313,26.7313,6700.0
2011-04-08 13:30:00,37.92,37.93,37.9,37.91,40900.0,26.7313,26.7383,26.7172,26.7242,40900.0
2011-04-08 13:35:00,37.91,37.92,37.91,37.91,7500.0,26.7242,26.7313,26.7242,26.7242,7500.0
2011-04-08 13:40:00,37.92,37.92,37.89,37.89,19000.0,26.7313,26.7313,26.7101,26.7101,19000.0
2011-04-08 13:45:00,37.89,37.9,37.89,37.89,8300.0,26.7101,26.7172,26.7101,26.7101,8300.0
2011-04-08 13:50:00,37.89,37.91,37.89,37.9,14700.0,26.7101,26.7242,26.7101,26.7172,14700.0
2011-04-08 13:55:00,37.91,37.94,37.9,37.93,20700.0,26.7242,26.7454,26.7172,26.7383,20700.0
2011-04-08 14:00:00,37.93,37.94,37.93,37.94,10700.0,26.7383,26.7454,26.7383,26.7454,10700.0
2011-04-08 14:05:00,37.94,37.96,37.93,37.95,21500.0,26.7454,26.7595,26.7383,26.7524,21500.0
2011-04-08 14:10:00,37.95,37.96,37.91,37.91,44400.0,26.7524,26.7595,26.7242,26.7242,44400.0
2011-04-08 14:15:00,37.91,37.91,37.89,37.91,26300.0,26.7242,26.7242,26.7101,26.7242,26300.0
2011-04-08 14:20:00,37.91,37.92,37.9,37.9,27900.0,26.7242,26.7313,26.7172,26.7172,27900.0
2011-04-08 14:25:00,37.91,37.92,37.9,37.92,10400.0,26.7242,26.7313,26.7172,26.7313,10400.0
2011-04-08 14:30:00,37.91,37.92,37.89,37.89,22100.0,26.7242,26.7313,26.7101,26.7101,22100.0
2011-04-08 14:35:00,37.9,37.91,37.88,37.89,52800.0,26.7172,26.7242,26.7031,26.7101,52800.0
2011-04-08 14:40:00,37.9,37.9,37.85,37.85,22800.0,26.7172,26.7172,26.6819,26.6819,22800.0
2011-04-08 14:45:00,37.85,37.87,37.81,37.81,31800.0,26.6819,26.696,26.6537,26.6537,31800.0
2011-04-08 14:50:00,37.81,37.84,37.81,37.83,29600.0,26.6537,26.6749,26.6537,26.6678,29600.0
2011-04-08 14:55:00,37.84,37.84,37.73,37.75,65400.0,26.6749,26.6749,26.5974,26.6115,65400.0
2011-04-08 15:00:00,37.74,37.75,37.72,37.75,25000.0,26.6044,26.6115,26.5903,26.6115,25000.0
2011-04-08 15:05:00,37.75,37.8,37.74,37.8,20300.0,26.6115,26.6467,26.6044,26.6467,20300.0
2011-04-08 15:10:00,37.8,37.81,37.7,37.8,233200.0,26.6467,26.6537,26.5762,26.6467,233200.0
2011-04-08 15:15:00,37.8,37.85,37.8,37.84,38800.0,26.6467,26.6819,26.6467,26.6749,38800.0
2011-04-08 15:20:00,37.84,37.85,37.84,37.84,17400.0,26.6749,26.6819,26.6749,26.6749,17400.0
2011-04-08 15:25:00,37.84,37.85,37.8,37.82,48800.0,26.6749,26.6819,26.6467,26.6608,48800.0
2011-04-08 15:30:00,37.81,37.88,37.81,37.87,54900.0,26.6537,26.7031,26.6537,26.696,54900.0
2011-04-08 15:35:00,37.87,37.89,37.86,37.89,34200.0,26.696,26.7101,26.689,26.7101,34200.0
2011-04-08 15:40:00,37.89,37.91,37.88,37.89,61100.0,26.7101,26.7242,26.7031,26.7101,61100.0
2011-04-08 15:45:00,37.9,37.93,37.88,37.88,74000.0,26.7172,26.7383,26.7031,26.7031,74000.0
2011-04-08 15:50:00,37.89,37.91,37.88,37.9,42200.0,26.7101,26.7242,26.7031,26.7172,42200.0
2011-04-08 15:55:00,37.9,37.92,37.89,37.91,93000.0,26.7172,26.7313,26.7101,26.7242,93000.0
2011-04-11 09:30:00,37.92,37.92,37.8,37.85,69800.0,26.7313,26.7313,26.6467,26.6819,69800.0
2011-04-11 09:35:00,37.86,37.89,37.81,37.88,50100.0,26.689,26.7101,26.6537,26.7031,50100.0
2011-04-11 09:40:00,37.87,37.87,37.8,37.83,36600.0,26.696,26.696,26.6467,26.6678,36600.0
2011-04-11 09:45:00,37.84,37.85,37.79,37.8,59200.0,26.6749,26.6819,26.6397,26.6467,59200.0
2011-04-11 09:50:00,37.81,37.85,37.76,37.79,92900.0,26.6537,26.6819,26.6185,26.6397,92900.0
2011-04-11 09:55:00,37.8,37.8,37.7,37.72,53400.0,26.6467,26.6467,26.5762,26.5903,53400.0
2011-04-11 10:00:00,37.72,37.86,37.72,37.86,33500.0,26.5903,26.689,26.5903,26.689,33500.0
2011-04-11 10:05:00,37.86,37.9,37.86,37.89,17600.0,26.689,26.7172,26.689,26.7101,17600.0
2011-04-11 10:10:00,37.89,37.92,37.87,37.92,16700.0,26.7101,26.7313,26.696,26.7313,16700.0
2011-04-11 10:15:00,37.93,37.95,37.93,37.95,14100.0,26.7383,26.7524,26.7383,26.7524,14100.0
2011-04-11 10:20:00,37.94,37.94,37.9,37.94,22700.0,26.7454,26.7454,26.7172,26.7454,22700.0
2011-04-11 10:25:00,37.94,37.96,37.94,37.95,15700.0,26.7454,26.7595,26.7454,26.7524,15700.0
2011-04-11 10:30:00,37.94,38.0,37.93,38.0,17900.0,26.7454,26.7877,26.7383,26.7877,17900.0
2011-04-11 10:35:00,37.99,38.0,37.98,37.99,10700.0,26.7806,26.7877,26.7736,26.7806,10700.0
2011-04-11 10:40:00,38.0,38.01,37.96,38.01,16300.0,26.7877,26.7947,26.7595,26.7947,16300.0
2011-04-11 10:45:00,38.01,38.02,38.0,38.02,9600.0,26.7947,26.8018,26.7877,26.8018,9600.0
2011-04-11 10:50:00,38.02,38.02,37.98,38.01,18200.0,26.8018,26.8018,26.7736,26.7947,18200.0
2011-04-11 10:55:00,38.01,38.01,37.97,37.97,17100.0,26.7947,26.7947,26.7665,26.7665,17100.0
2011-04-11 11:00:00,37.97,37.98,37.93,37.93,16300.0,26.7665,26.7736,26.7383,26.7383,16300.0
2011-04-11 11:05:00,37.93,37.96,37.92,37.96,12900.0,26.7383,26.7595,26.7313,26.7595,12900.0
2011-04-11 11:10:00,37.95,37.96,37.93,37.95,18300.0,26.7524,26.7595,26.7383,26.7524,18300.0
2011-04-11 11:15:00,37.96,37.96,37.94,37.95,17700.0,26.7595,26.7595,26.7454,26.7524,17700.0
2011-04-11 11:20:00,37.95,37.96,37.9,37.9,18600.0,26.7524,26.7595,26.7172,26.7172,18600.0
2011-04-11 11:25:00,37.9,37.9,37.89,37.89,11500.0,26.7172,26.7172,26.7101,26.7101,11500.0
2011-04-11 11:30:00,37.89,37.89,37.87,37.87,7800.0,26.7101,26.7101,26.696,26.696,7800.0
2011-04-11 11:35:00,37.88,37.88,37.86,37.86,7500.0,26.7031,26.7031,26.689,26.689,7500.0
2011-04-11 11:40:00,37.86,37.86,37.82,37.82,19400.0,26.689,26.689,26.6608,26.6608,19400.0
2011-04-11 11:45:00,37.82,37.83,37.81,37.81,5200.0,26.6608,26.6678,26.6537,26.6537,5200.0
2011-04-11 11:50:00,37.81,37.83,37.81,37.82,10300.0,26.6537,26.6678,26.6537,26.6608,10300.0
2011-04-11 11:55:00,37.83,37.83,37.77,37.78,17800.0,26.6678,26.6678,26.6256,26.6326,17800.0
2011-04-11 12:00:00,37.77,37.79,37.77,37.78,18200.0,26.6256,26.6397,26.6256,26.6326,18200.0
2011-04-11 12:05:00,37.78,37.78,37.76,37.76,8500.0,26.6326,26.6326,26.6185,26.6185,8500.0
2011-04-11 12:10:00,37.77,37.8,37.76,37.79,18400.0,26.6256,26.6467,26.6185,26.6397,18400.0
2011-04-11 12:15:00,37.8,37.8,37.74,37.76,21700.0,26.6467,26.6467,26.6044,26.6185,21700.0
2011-04-11 12:20:00,37.77,37.79,37.77,37.79,6600.0,26.6256,26.6397,26.6256,26.6397,6600.0
2011-04-11 12:25:00,37.79,37.81,37.78,37.81,9000.0,26.6397,26.6537,26.6326,26.6537,9000.0
2011-04-11 12:30:00,37.82,37.83,37.79,37.8,15500.0,26.6608,26.6678,26.6397,26.6467,15500.0
2011-04-11 12:35:00,37.8,37.8,37.73,37.75,22000.0,26.6467,26.6467,26.5974,26.6115,22000.0
2011-04-11 12:40:00,37.75,37.78,37.72,37.77,18000.0,26.6115,26.6326,26.5903,26.6256,18000.0
2011-04-11 12:45:00,37.78,37.78,37.75,37.77,14700.0,26.6326,26.6326,26.6115,26.6256,14700.0
2011-04-11 12:50:00,37.77,37.78,37.74,37.75,18200.0,26.6256,26.6326,26.6044,26.6115,18200.0
2011-04-11 12:55:00,37.75,37.77,37.73,37.73,14900.0,26.6115,26.6256,26.5974,26.5974,14900.0
2011-04-11 13:00:00,37.73,37.74,37.71,37.73,15800.0,26.5974,26.6044,26.5833,26.5974,15800.0
2011-04-11 13:05:00,37.73,37.75,37.71,37.75,55800.0,26.5974,26.6115,26.5833,26.6115,55800.0
2011-04-11 13:10:00,37.75,37.77,37.75,37.77,9700.0,26.6115,26.6256,26.6115,26.6256,9700.0
2011-04-11 13:15:00,37.76,37.77,37.75,37.77,11400.0,26.6185,26.6256,26.6115,26.6256,11400.0
2011-04-11 13:20:00,37.76,37.78,37.76,37.77,11300.0,26.6185,26.6326,26.6185,26.6256,11300.0
2011-04-11 13:25:00,37.76,37.77,37.75,37.75,4200.0,26.6185,26.6256,26.6115,26.6115,4200.0
2011-04-11 13:30:00,37.75,37.76,37.75,37.75,7300.0,26.6115,26.6185,26.6115,26.6115,7300.0
2011-04-11 13:35:00,37.75,37.75,37.73,37.73,5800.0,26.6115,26.6115,26.5974,26.5974,5800.0
2011-04-11 13:40:00,37.73,37.75,37.73,37.75,8300.0,26.5974,26.6115,26.5974,26.6115,8300.0
2011-04-11 13:45:00,37.74,37.75,37.72,37.73,21300.0,26.6044,26.6115,26.5903,26.5974,21300.0
2011-04-11 13:50:00,37.73,37.76,37.73,37.76,14700.0,26.5974,26.6185,26.5974,26.6185,14700.0
2011-04-11 13:55:00,37.76,37.8,37.74,37.8,49200.0,26.6185,26.6467,26.6044,26.6467,49200.0
2011-04-11 14:00:00,37.8,37.82,37.78,37.81,22000.0,26.6467,26.6608,26.6326,26.6537,22000.0
2011-04-11 14:05:00,37.81,37.82,37.79,37.8,25300.0,26.6537,26.6608,26.6397,26.6467,25300.0
2011-04-11 14:10:00,37.79,37.8,37.78,37.78,8800.0,26.6397,26.6467,26.6326,26.6326,8800.0
2011-04-11 14:15:00,37.79,37.8,37.78,37.79,17600.0,26.6397,26.6467,26.6326,26.6397,17600.0
2011-04-11 14:20:00,37.79,37.8,37.78,37.8,6300.0,26.6397,26.6467,26.6326,26.6467,6300.0
2011-04-11 14:25:00,37.8,37.8,37.77,37.79,25800.0,26.6467,26.6467,26.6256,26.6397,25800.0
2011-04-11 14:30:00,37.79,37.81,37.76,37.77,46000.0,26.6397,26.6537,26.6185,26.6256,46000.0
2011-04-11 14:35:00,37.76,37.77,37.74,37.74,47900.0,26.6185,26.6256,26.6044,26.6044,47900.0
2011-04-11 14:40:00,37.74,37.74,37.72,37.74,23400.0,26.6044,26.6044,26.5903,26.6044,23400.0
2011-04-11 14:45:00,37.73,37.74,37.71,37.72,22100.0,26.5974,26.6044,26.5833,26.5903,22100.0
2011-04-11 14:50:00,37.72,37.74,37.7,37.7,25300.0,26.5903,26.6044,26.5762,26.5762,25300.0
2011-04-11 14:55:00,37.7,37.71,37.65,37.66,51500.0,26.5762,26.5833,26.541,26.548,51500.0
2011-04-11 15:00:00,37.66,37.66,37.65,37.66,16900.0,26.548,26.548,26.541,26.548,16900.0
2011-04-11 15:05:00,37.66,37.69,37.65,37.68,16000.0,26.548,26.5692,26.541,26.5621,16000.0
2011-04-11 15:10:00,37.69,37.71,37.69,37.7,24700.0,26.5692,26.5833,26.5692,26.5762,24700.0
2011-04-11 15:15:00,37.7,37.73,37.69,37.71,50600.0,26.5762,26.5974,26.5692,26.5833,50600.0
2011-04-11 15:20:00,37.72,37.72,37.69,37.7,16500.0,26.5903,26.5903,26.5692,26.5762,16500.0
2011-04-11 15:25:00,37.69,37.72,37.69,37.7,16700.0,26.5692,26.5903,26.5692,26.5762,16700.0
2011-04-11 15:30:00,37.7,37.75,37.7,37.74,35000.0,26.5762,26.6115,26.5762,26.6044,35000.0
2011-04-11 15:35:00,37.74,37.74,37.73,37.74,37000.0,26.6044,26.6044,26.5974,26.6044,37000.0
2011-04-11 15:40:00,37.73,37.75,37.71,37.72,93500.0,26.5974,26.6115,26.5833,26.5903,93500.0
2011-04-11 15:45:00,37.71,37.76,37.71,37.76,56500.0,26.5833,26.6185,26.5833,26.6185,56500.0
2011-04-11 15:50:00,37.76,37.76,37.72,37.72,54500.0,26.6185,26.6185,26.5903,26.5903,54500.0
2011-04-11 15:55:00,37.72,37.74,37.72,37.73,100700.0,26.5903,26.6044,26.5903,26.5974,100700.0
2011-04-12 09:30:00,37.81,37.87,37.78,37.78,84200.0,26.6537,26.696,26.6326,26.6326,84200.0
2011-04-12 09:35:00,37.79,37.8,37.7,37.77,72900.0,26.6397,26.6467,26.5762,26.6256,72900.0
2011-04-12 09:40:00,37.76,37.82,37.74,37.76,70200.0,26.6185,26.6608,26.6044,26.6185,70200.0
2011-04-12 09:45:00,37.75,37.78,37.71,37.74,79900.0,26.6115,26.6326,26.5833,26.6044,79900.0
2011-04-12 09:50:00,37.74,37.8,37.74,37.76,33600.0,26.6044,26.6467,26.6044,26.6185,33600.0
2011-04-12 09:55:00,37.76,37.8,37.72,37.8,38000.0,26.6185,26.6467,26.5903,26.6467,38000.0
2011-04-12 10:00:00,37.8,37.81,37.75,37.76,44400.0,26.6467,26.6537,26.6115,26.6185,44400.0
2011-04-12 10:05:00,37.77,37.79,37.68,37.68,62400.0,26.6256,26.6397,26.5621,26.5621,62400.0
2011-04-12 10:10:00,37.68,37.74,37.66,37.72,44400.0,26.5621,26.6044,26.548,26.5903,44400.0
2011-04-12 10:15:00,37.72,37.8,37.72,37.74,25800.0,26.5903,26.6467,26.5903,26.6044,25800.0
2011-04-12 10:20:00,37.75,37.77,37.72,37.74,25000.0,26.6115,26.6256,26.5903,26.6044,25000.0
2011-04-12 10:25:00,37.75,37.77,37.71,37.76,17600.0,26.6115,26.6256,26.5833,26.6185,17600.0
2011-04-12 10:30:00,37.77,37.77,37.7,37.72,41900.0,26.6256,26.6256,26.5762,26.5903,41900.0
2011-04-12 10:35:00,37.74,37.77,37.67,37.7,55600.0,26.6044,26.6256,26.5551,26.5762,55600.0
2011-04-12 10:40:00,37.7,37.7,37.61,37.63,46400.0,26.5762,26.5762,26.5128,26.5269,46400.0
2011-04-12 10:45:00,37.64,37.69,37.6,37.68,47000.0,26.5339,26.5692,26.5057,26.5621,47000.0
2011-04-12 10:50:00,37.68,37.72,37.68,37.71,32200.0,26.5621,26.5903,26.5621,26.5833,32200.0
2011-04-12 10:55:00,37.72,37.74,37.69,37.73,58500.0,26.5903,26.6044,26.5692,26.5974,58500.0
2011-04-12 11:00:00,37.74,37.77,37.74,37.75,25000.0,26.6044,26.6256,26.6044,26.6115,25000.0
2011-04-12 11:05:00,37.75,37.77,37.73,37.74,21700.0,26.6115,26.6256,26.5974,26.6044,21700.0
2011-04-12 11:10:00,37.75,37.8,37.74,37.78,22900.0,26.6115,26.6467,26.6044,26.6326,22900.0
2011-04-12 11:15:00,37.78,37.8,37.75,37.75,22400.0,26.6326,26.6467,26.6115,26.6115,22400.0
2011-04-12 11:20:00,37.74,37.8,37.72,37.8,25300.0,26.6044,26.6467,26.5903,26.6467,25300.0
2011-04-12 11:25:00,37.8,37.8,37.75,37.77,25100.0,26.6467,26.6467,26.6115,26.6256,25100.0
2011-04-12 11:30:00,37.79,37.79,37.69,37.71,79800.0,26.6397,26.6397,26.5692,26.5833,79800.0
2011-04-12 11:35:00,37.71,37.71,37.65,37.69,42500.0,26.5833,26.5833,26.541,26.5692,42500.0
2011-04-12 11:40:00,37.7,37.7,37.65,37.67,22700.0,26.5762,26.5762,26.541,26.5551,22700.0
2011-04-12 11:45:00,37.68,37.68,37.67,37.67,5200.0,26.5621,26.5621,26.5551,26.5551,5200.0
2011-04-12 11:50:00,37.67,37.68,37.65,37.67,32300.0,26.5551,26.5621,26.541,26.5551,32300.0
2011-04-12 11:55:00,37.66,37.67,37.66,37.66,9000.0,26.548,26.5551,26.548,26.548,9000.0
2011-04-12 12:00:00,37.66,37.7,37.66,37.69,33100.0,26.548,26.5762,26.548,26.5692,33100.0
2011-04-12 12:05:00,37.69,37.7,37.65,37.65,41000.0,26.5692,26.5762,26.541,26.541,41000.0
2011-04-12 12:10:00,37.66,37.66,37.61,37.61,72200.0,26.548,26.548,26.5128,26.5128,72200.0
2011-04-12 12:15:00,37.61,37.62,37.59,37.59,24300.0,26.5128,26.5198,26.4987,26.4987,24300.0
2011-04-12 12:20:00,37.6,37.61,37.59,37.61,47800.0,26.5057,26.5128,26.4987,26.5128,47800.0
2011-04-12 12:25:00,37.61,37.71,37.6,37.65,91900.0,26.5128,26.5833,26.5057,26.541,91900.0
2011-04-12 12:30:00,37.65,37.7,37.64,37.69,64800.0,26.541,26.5762,26.5339,26.5692,64800.0
2011-04-12 12:35:00,37.69,37.69,37.64,37.65,122600.0,26.5692,26.5692,26.5339,26.541,122600.0
2011-04-12 12:40:00,37.64,37.66,37.63,37.65,7700.0,26.5339,26.548,26.5269,26.541,7700.0
2011-04-12 12:45:00,37.66,37.66,37.63,37.65,34000.0,26.548,26.548,26.5269,26.541,34000.0
2011-04-12 12:50:00,37.64,37.64,37.62,37.62,12200.0,26.5339,26.5339,26.5198,26.5198,12200.0
2011-04-12 12:55:00,37.62,37.63,37.6,37.62,10800.0,26.5198,26.5269,26.5057,26.5198,10800.0
2011-04-12 13:00:00,37.62,37.64,37.59,37.63,19700.0,26.5198,26.5339,26.4987,26.5269,19700.0
2011-04-12 13:05:00,37.63,37.65,37.62,37.62,8800.0,26.5269,26.541,26.5198,26.5198,8800.0
2011-04-12 13:10:00,37.63,37.64,37.61,37.61,10700.0,26.5269,26.5339,26.5128,26.5128,10700.0
2011-04-12 13:15:00,37.62,37.64,37.62,37.63,11100.0,26.5198,26.5339,26.5198,26.5269,11100.0
2011-04-12 13:20:00,37.63,37.63,37.62,37.63,6500.0,26.5269,26.5269,26.5198,26.5269,6500.0
2011-04-12 13:25:00,37.63,37.65,37.63,37.64,10000.0,26.5269,26.541,26.5269,26.5339,10000.0
2011-04-12 13:30:00,37.64,37.65,37.63,37.64,24500.0,26.5339,26.541,26.5269,26.5339,24500.0
2011-04-12 13:35:00,37.63,37.64,37.62,37.62,15100.0,26.5269,26.5339,26.5198,26.5198,15100.0
2011-04-12 13:40:00,37.62,37.62,37.6,37.6,18300.0,26.5198,26.5198,26.5057,26.5057,18300.0
2011-04-12 13:45:00,37.6,37.65,37.59,37.63,20900.0,26.5057,26.541,26.4987,26.5269,20900.0
2011-04-12 13:50:00,37.64,37.64,37.63,37.64,14600.0,26.5339,26.5339,26.5269,26.5339,14600.0
2011-04-12 13:55:00,37.64,37.65,37.63,37.63,21900.0,26.5339,26.541,26.5269,26.5269,21900.0
2011-04-12 14:00:00,37.63,37.65,37.61,37.62,22200.0,26.5269,26.541,26.5128,26.5198,22200.0
2011-04-12 14:05:00,37.62,37.66,37.61,37.65,27800.0,26.5198,26.548,26.5128,26.541,27800.0
2011-04-12 14:10:00,37.65,37.66,37.63,37.65,73700.0,26.541,26.548,26.5269,26.541,73700.0
2011-04-12 14:15:00,37.65,37.67,37.64,37.65,65800.0,26.541,26.5551,26.5339,26.541,65800.0
2011-04-12 14:20:00,37.65,37.66,37.64,37.65,40400.0,26.541,26.548,26.5339,26.541,40400.0
2011-04-12 14:25:00,37.65,37.65,37.61,37.63,37200.0,26.541,26.541,26.5128,26.5269,37200.0
2011-04-12 14:30:00,37.63,37.66,37.63,37.64,72900.0,26.5269,26.548,26.5269,26.5339,72900.0
2011-04-12 14:35:00,37.64,37.64,37.63,37.64,5800.0,26.5339,26.5339,26.5269,26.5339,5800.0
2011-04-12 14:40:00,37.63,37.66,37.63,37.64,79700.0,26.5269,26.548,26.5269,26.5339,79700.0
2011-04-12 14:45:00,37.65,37.66,37.64,37.66,52900.0,26.541,26.548,26.5339,26.548,52900.0
2011-04-12 14:50:00,37.65,37.66,37.65,37.66,41100.0,26.541,26.548,26.541,26.548,41100.0
2011-04-12 14:55:00,37.66,37.66,37.64,37.65,59400.0,26.548,26.548,26.5339,26.541,59400.0
2011-04-12 15:00:00,37.65,37.67,37.65,37.67,30200.0,26.541,26.5551,26.541,26.5551,30200.0
2011-04-12 15:05:00,37.67,37.7,37.67,37.68,32600.0,26.5551,26.5762,26.5551,26.5621,32600.0
2011-04-12 15:10:00,37.68,37.7,37.68,37.69,17800.0,26.5621,26.5762,26.5621,26.5692,17800.0
2011-04-12 15:15:00,37.69,37.72,37.68,37.71,52200.0,26.5692,26.5903,26.5621,26.5833,52200.0
2011-04-12 15:20:00,37.71,37.72,37.65,37.67,58300.0,26.5833,26.5903,26.541,26.5551,58300.0
2011-04-12 15:25:00,37.67,37.69,37.65,37.68,46400.0,26.5551,26.5692,26.541,26.5621,46400.0
2011-04-12 15:30:00,37.69,37.71,37.68,37.69,75100.0,26.5692,26.5833,26.5621,26.5692,75100.0
2011-04-12 15:35:00,37.68,37.69,37.65,37.66,68100.0,26.5621,26.5692,26.541,26.548,68100.0
2011-04-12 15:40:00,37.65,37.67,37.64,37.65,53200.0,26.541,26.5551,26.5339,26.541,53200.0
2011-04-12 15:45:00,37.64,37.64,37.61,37.64,52900.0,26.5339,26.5339,26.5128,26.5339,52900.0
2011-04-12 15:50:00,37.63,37.65,37.63,37.64,98700.0,26.5269,26.541,26.5269,26.5339,98700.0
2011-04-12 15:55:00,37.63,37.67,37.63,37.66,105800.0,26.5269,26.5551,26.5269,26.548,105800.0
2011-04-13 09:30:00,37.67,37.83,37.64,37.64,85200.0,26.5551,26.6678,26.5339,26.5339,85200.0
2011-04-13 09:35:00,37.64,37.71,37.63,37.7,49100.0,26.5339,26.5833,26.5269,26.5762,49100.0
2011-04-13 09:40:00,37.7,37.73,37.67,37.68,50500.0,26.5762,26.5974,26.5551,26.5621,50500.0
2011-04-13 09:45:00,37.68,37.7,37.66,37.69,50200.0,26.5621,26.5762,26.548,26.5692,50200.0
2011-04-13 09:50:00,37.69,37.74,37.68,37.74,52800.0,26.5692,26.6044,26.5621,26.6044,52800.0
2011-04-13 09:55:00,37.74,37.79,37.74,37.77,46300.0,26.6044,26.6397,26.6044,26.6256,46300.0
2011-04-13 10:00:00,37.77,37.79,37.73,37.76,67600.0,26.6256,26.6397,26.5974,26.6185,67600.0
2011-04-13 10:05:00,37.77,37.78,37.65,37.67,64100.0,26.6256,26.6326,26.541,26.5551,64100.0
2011-04-13 10:10:00,37.67,37.69,37.64,37.66,64800.0,26.5551,26.5692,26.5339,26.548,64800.0
2011-04-13 10:15:00,37.66,37.68,37.64,37.64,50700.0,26.548,26.5621,26.5339,26.5339,50700.0
2011-04-13 10:20:00,37.64,37.65,37.58,37.65,52700.0,26.5339,26.541,26.4916,26.541,52700.0
2011-04-13 10:25:00,37.65,37.72,37.65,37.7,46100.0,26.541,26.5903,26.541,26.5762,46100.0
2011-04-13 10:30:00,37.7,37.73,37.68,37.68,51200.0,26.5762,26.5974,26.5621,26.5621,51200.0
2011-04-13 10:35:00,37.68,37.72,37.68,37.71,51200.0,26.5621,26.5903,26.5621,26.5833,51200.0
2011-04-13 10:40:00,37.72,37.75,37.66,37.68,59000.0,26.5903,26.6115,26.548,26.5621,59000.0
2011-04-13 10:45:00,37.69,37.76,37.68,37.76,49900.0,26.5692,26.6185,26.5621,26.6185,49900.0
2011-04-13 10:50:00,37.76,37.79,37.76,37.77,45600.0,26.6185,26.6397,26.6185,26.6256,45600.0
2011-04-13 10:55:00,37.78,37.78,37.71,37.71,62500.0,26.6326,26.6326,26.5833,26.5833,62500.0
2011-04-13 11:00:00,37.71,37.72,37.68,37.69,37900.0,26.5833,26.5903,26.5621,26.5692,37900.0
2011-04-13 11:05:00,37.69,37.71,37.67,37.67,47500.0,26.5692,26.5833,26.5551,26.5551,47500.0
2011-04-13 11:10:00,37.67,37.69,37.67,37.68,35700.0,26.5551,26.5692,26.5551,26.5621,35700.0
2011-04-13 11:15:00,37.68,37.69,37.64,37.66,41800.0,26.5621,26.5692,26.5339,26.548,41800.0
2011-04-13 11:20:00,37.66,37.66,37.59,37.61,37100.0,26.548,26.548,26.4987,26.5128,37100.0
2011-04-13 11:25:00,37.61,37.61,37.55,37.6,43900.0,26.5128,26.5128,26.4705,26.5057,43900.0
2011-04-13 11:30:00,37.6,37.6,37.57,37.57,39900.0,26.5057,26.5057,26.4846,26.4846,39900.0
2011-04-13 11:35:00,37.58,37.61,37.58,37.6,54100.0,26.4916,26.5128,26.4916,26.5057,54100.0
2011-04-13 11:40:00,37.6,37.62,37.6,37.61,34500.0,26.5057,26.5198,26.5057,26.5128,34500.0
2011-04-13 11:45:00,37.62,37.62,37.58,37.58,50200.0,26.5198,26.5198,26.4916,26.4916,50200.0
2011-04-13 11:50:00,37.58,37.59,37.56,37.56,35700.0,26.4916,26.4987,26.4775,26.4775,35700.0
2011-04-13 11:55:00,37.57,37.57,37.44,37.44,69100.0,26.4846,26.4846,26.3929,26.3929,69100.0
2011-04-13 12:00:00,37.44,37.57,37.44,37.57,57400.0,26.3929,26.4846,26.3929,26.4846,57400.0
2011-04-13 12:05:00,37.57,37.61,37.57,37.61,34900.0,26.4846,26.5128,26.4846,26.5128,34900.0
2011-04-13 12:10:00,37.61,37.62,37.53,37.57,65800.0,26.5128,26.5198,26.4564,26.4846,65800.0
2011-04-13 12:15:00,37.57,37.58,37.54,37.55,37700.0,26.4846,26.4916,26.4634,26.4705,37700.0
2011-04-13 12:20:00,37.55,37.57,37.55,37.56,35500.0,26.4705,26.4846,26.4705,26.4775,35500.0
2011-04-13 12:25:00,37.56,37.6,37.55,37.6,29500.0,26.4775,26.5057,26.4705,26.5057,29500.0
2011-04-13 12:30:00,37.6,37.6,37.51,37.54,55800.0,26.5057,26.5057,26.4423,26.4634,55800.0
2011-04-13 12:35:00,37.54,37.54,37.45,37.47,68800.0,26.4634,26.4634,26.4,26.4141,68800.0
2011-04-13 12:40:00,37.47,37.5,37.45,37.47,33900.0,26.4141,26.4352,26.4,26.4141,33900.0
2011-04-13 12:45:00,37.47,37.51,37.43,37.49,79200.0,26.4141,26.4423,26.3859,26.4282,79200.0
2011-04-13 12:50:00,37.5,37.52,37.46,37.46,39700.0,26.4352,26.4493,26.407,26.407,39700.0
2011-04-13 12:55:00,37.47,37.48,37.43,37.47,41700.0,26.4141,26.4211,26.3859,26.4141,41700.0
2011-04-13 13:00:00,37.46,37.51,37.45,37.51,48900.0,26.407,26.4423,26.4,26.4423,48900.0
2011-04-13 13:05:00,37.51,37.53,37.48,37.5,42600.0,26.4423,26.4564,26.4211,26.4352,42600.0
2011-04-13 13:10:00,37.49,37.52,37.49,37.5,43000.0,26.4282,26.4493,26.4282,26.4352,43000.0
2011-04-13 13:15:00,37.5,37.56,37.5,37.52,42400.0,26.4352,26.4775,26.4352,26.4493,42400.0
2011-04-13 13:20:00,37.52,37.55,37.51,37.51,51100.0,26.4493,26.4705,26.4423,26.4423,51100.0
2011-04-13 13:25:00,37.51,37.51,37.47,37.49,42400.0,26.4423,26.4423,26.4141,26.4282,42400.0
2011-04-13 13:30:00,37.5,37.52,37.46,37.48,35100.0,26.4352,26.4493,26.407,26.4211,35100.0
2011-04-13 13:35:00,37.47,37.48,37.43,37.44,32000.0,26.4141,26.4211,26.3859,26.3929,32000.0
2011-04-13 13:40:00,37.44,37.49,37.44,37.48,40600.0,26.3929,26.4282,26.3929,26.4211,40600.0
2011-04-13 13:45:00,37.48,37.51,37.48,37.48,45900.0,26.4211,26.4423,26.4211,26.4211,45900.0
2011-04-13 13:50:00,37.48,37.51,37.46,37.51,48600.0,26.4211,26.4423,26.407,26.4423,48600.0
2011-04-13 13:55:00,37.51,37.53,37.48,37.5,47800.0,26.4423,26.4564,26.4211,26.4352,47800.0
2011-04-13 14:00:00,37.5,37.57,37.49,37.56,61900.0,26.4352,26.4846,26.4282,26.4775,61900.0
2011-04-13 14:05:00,37.57,37.58,37.53,37.55,44400.0,26.4846,26.4916,26.4564,26.4705,44400.0
2011-04-13 14:10:00,37.55,37.56,37.51,37.51,56000.0,26.4705,26.4775,26.4423,26.4423,56000.0
2011-04-13 14:15:00,37.51,37.51,37.47,37.5,47200.0,26.4423,26.4423,26.4141,26.4352,47200.0
2011-04-13 14:20:00,37.5,37.53,37.47,37.53,56400.0,26.4352,26.4564,26.4141,26.4564,56400.0
2011-04-13 14:25:00,37.54,37.57,37.53,37.55,44300.0,26.4634,26.4846,26.4564,26.4705,44300.0
2011-04-13 14:30:00,37.55,37.55,37.52,37.52,53600.0,26.4705,26.4705,26.4493,26.4493,53600.0
2011-04-13 14:35:00,37.53,37.59,37.52,37.54,56200.0,26.4564,26.4987,26.4493,26.4634,56200.0
2011-04-13 14:40:00,37.55,37.62,37.55,37.61,56600.0,26.4705,26.5198,26.4705,26.5128,56600.0
2011-04-13 14:45:00,37.61,37.64,37.58,37.59,74600.0,26.5128,26.5339,26.4916,26.4987,74600.0
2011-04-13 14:50:00,37.6,37.63,37.59,37.6,53600.0,26.5057,26.5269,26.4987,26.5057,53600.0
2011-04-13 14:55:00,37.6,37.63,37.59,37.6,48100.0,26.5057,26.5269,26.4987,26.5057,48100.0
2011-04-13 15:00:00,37.6,37.68,37.6,37.65,75400.0,26.5057,26.5621,26.5057,26.541,75400.0
2011-04-13 15:05:00,37.64,37.66,37.6,37.65,60000.0,26.5339,26.548,26.5057,26.541,60000.0
2011-04-13 15:10:00,37.64,37.65,37.59,37.6,93700.0,26.5339,26.541,26.4987,26.5057,93700.0
2011-04-13 15:15:00,37.6,37.66,37.59,37.66,118800.0,26.5057,26.548,26.4987,26.548,118800.0
2011-04-13 15:20:00,37.66,37.67,37.63,37.63,63000.0,26.548,26.5551,26.5269,26.5269,63000.0
2011-04-13 15:25:00,37.63,37.64,37.6,37.62,85200.0,26.5269,26.5339,26.5057,26.5198,85200.0
2011-04-13 15:30:00,37.62,37.65,37.61,37.62,93000.0,26.5198,26.541,26.5128,26.5198,93000.0
2011-04-13 15:35:00,37.63,37.64,37.6,37.64,77300.0,26.5269,26.5339,26.5057,26.5339,77300.0
2011-04-13 15:40:00,37.63,37.64,37.61,37.62,118600.0,26.5269,26.5339,26.5128,26.5198,118600.0
2011-04-13 15:45:00,37.62,37.63,37.58,37.6,148200.0,26.5198,26.5269,26.4916,26.5057,148200.0
2011-04-13 15:50:00,37.6,37.63,37.59,37.61,202600.0,26.5057,26.5269,26.4987,26.5128,202600.0
2011-04-13 15:55:00,37.6,37.62,37.59,37.6,210900.0,26.5057,26.5198,26.4987,26.5057,210900.0
2011-04-14 09:30:00,37.53,37.57,37.47,37.49,46200.0,26.4564,26.4846,26.4141,26.4282,46200.0
2011-04-14 09:35:00,37.48,37.57,37.47,37.54,38200.0,26.4211,26.4846,26.4141,26.4634,38200.0
2011-04-14 09:40:00,37.53,37.58,37.37,37.46,59500.0,26.4564,26.4916,26.3436,26.407,59500.0
2011-04-14 09:45:00,37.46,37.46,37.32,37.32,25300.0,26.407,26.407,26.3083,26.3083,25300.0
2011-04-14 09:50:00,37.32,37.5,37.29,37.48,74800.0,26.3083,26.4352,26.2872,26.4211,74800.0
2011-04-14 09:55:00,37.48,37.57,37.47,37.5,33600.0,26.4211,26.4846,26.4141,26.4352,33600.0
2011-04-14 10:00:00,37.51,37.58,37.5,37.54,37300.0,26.4423,26.4916,26.4352,26.4634,37300.0
2011-04-14 10:05:00,37.55,37.58,37.52,37.56,55700.0,26.4705,26.4916,26.4493,26.4775,55700.0
2011-04-14 10:10:00,37.56,37.57,37.53,37.55,37100.0,26.4775,26.4846,26.4564,26.4705,37100.0
2011-04-14 10:15:00,37.55,37.58,37.55,37.56,24000.0,26.4705,26.4916,26.4705,26.4775,24000.0
2011-04-14 10:20:00,37.55,37.58,37.54,37.58,21800.0,26.4705,26.4916,26.4634,26.4916,21800.0
2011-04-14 10:25:00,37.57,37.63,37.55,37.57,46000.0,26.4846,26.5269,26.4705,26.4846,46000.0
2011-04-14 10:30:00,37.58,37.61,37.58,37.6,14000.0,26.4916,26.5128,26.4916,26.5057,14000.0
2011-04-14 10:35:00,37.6,37.63,37.59,37.62,15600.0,26.5057,26.5269,26.4987,26.5198,15600.0
2011-04-14 10:40:00,37.62,37.63,37.55,37.57,24200.0,26.5198,26.5269,26.4705,26.4846,24200.0
2011-04-14 10:45:00,37.57,37.6,37.55,37.55,21600.0,26.4846,26.5057,26.4705,26.4705,21600.0
2011-04-14 10:50:00,37.55,37.58,37.53,37.56,36600.0,26.4705,26.4916,26.4564,26.4775,36600.0
2011-04-14 10:55:00,37.55,37.58,37.54,37.57,41400.0,26.4705,26.4916,26.4634,26.4846,41400.0
2011-04-14 11:00:00,37.56,37.61,37.56,37.59,10700.0,26.4775,26.5128,26.4775,26.4987,10700.0
2011-04-14 11:05:00,37.6,37.61,37.59,37.61,14200.0,26.5057,26.5128,26.4987,26.5128,14200.0
2011-04-14 11:10:00,37.62,37.62,37.55,37.55,26900.0,26.5198,26.5198,26.4705,26.4705,26900.0
2011-04-14 11:15:00,37.55,37.59,37.53,37.55,46800.0,26.4705,26.4987,26.4564,26.4705,46800.0
2011-04-14 11:20:00,37.55,37.58,37.53,37.55,61600.0,26.4705,26.4916,26.4564,26.4705,61600.0
2011-04-14 11:25:00,37.55,37.61,37.54,37.61,23400.0,26.4705,26.5128,26.4634,26.5128,23400.0
2011-04-14 11:30:00,37.61,37.64,37.58,37.58,24300.0,26.5128,26.5339,26.4916,26.4916,24300.0
2011-04-14 11:35:00,37.58,37.63,37.57,37.63,10400.0,26.4916,26.5269,26.4846,26.5269,10400.0
2011-04-14 11:40:00,37.63,37.63,37.61,37.63,24500.0,26.5269,26.5269,26.5128,26.5269,24500.0
2011-04-14 11:45:00,37.62,37.65,37.62,37.65,17000.0,26.5198,26.541,26.5198,26.541,17000.0
2011-04-14 11:50:00,37.65,37.67,37.64,37.66,14400.0,26.541,26.5551,26.5339,26.548,14400.0
2011-04-14 11:55:00,37.69,37.7,37.66,37.7,24900.0,26.5692,26.5762,26.548,26.5762,24900.0
2011-04-14 12:00:00,37.7,37.75,37.7,37.75,27300.0,26.5762,26.6115,26.5762,26.6115,27300.0
2011-04-14 12:05:00,37.75,37.76,37.72,37.73,12400.0,26.6115,26.6185,26.5903,26.5974,12400.0
2011-04-14 12:10:00,37.72,37.76,37.72,37.75,24000.0,26.5903,26.6185,26.5903,26.6115,24000.0
2011-04-14 12:15:00,37.76,37.79,37.75,37.78,25000.0,26.6185,26.6397,26.6115,26.6326,25000.0
2011-04-14 12:20:00,37.79,37.79,37.78,37.79,10900.0,26.6397,26.6397,26.6326,26.6397,10900.0
2011-04-14 12:25:00,37.79,37.79,37.78,37.79,4400.0,26.6397,26.6397,26.6326,26.6397,4400.0
2011-04-14 12:30:00,37.79,37.8,37.78,37.79,48500.0,26.6397,26.6467,26.6326,26.6397,48500.0
2011-04-14 12:35:00,37.79,37.81,37.78,37.78,15900.0,26.6397,26.6537,26.6326,26.6326,15900.0
2011-04-14 12:40:00,37.78,37.79,37.75,37.77,36400.0,26.6326,26.6397,26.6115,26.6256,36400.0
2011-04-14 12:45:00,37.77,37.81,37.77,37.8,17900.0,26.6256,26.6537,26.6256,26.6467,17900.0
2011-04-14 12:50:00,37.81,37.83,37.81,37.82,25200.0,26.6537,26.6678,26.6537,26.6608,25200.0
2011-04-14 12:55:00,37.82,37.84,37.81,37.83,7400.0,26.6608,26.6749,26.6537,26.6678,7400.0
2011-04-14 13:00:00,37.83,37.84,37.81,37.81,16800.0,26.6678,26.6749,26.6537,26.6537,16800.0
2011-04-14 13:05:00,37.81,37.82,37.8,37.81,15800.0,26.6537,26.6608,26.6467,26.6537,15800.0
2011-04-14 13:10:00,37.82,37.84,37.8,37.82,22000.0,26.6608,26.6749,26.6467,26.6608,22000.0
2011-04-14 13:15:00,37.81,37.81,37.79,37.79,6900.0,26.6537,26.6537,26.6397,26.6397,6900.0
2011-04-14 13:20:00,37.79,37.8,37.76,37.77,21300.0,26.6397,26.6467,26.6185,26.6256,21300.0
2011-04-14 13:25:00,37.77,37.8,37.77,37.78,25200.0,26.6256,26.6467,26.6256,26.6326,25200.0
2011-04-14 13:30:00,37.78,37.79,37.76,37.76,19600.0,26.6326,26.6397,26.6185,26.6185,19600.0
2011-04-14 13:35:00,37.77,37.8,37.76,37.79,42700.0,26.6256,26.6467,26.6185,26.6397,42700.0
2011-04-14 13:40:00,37.79,37.79,37.74,37.74,18700.0,26.6397,26.6397,26.6044,26.6044,18700.0
2011-04-14 13:45:00,37.74,37.79,37.74,37.79,8500.0,26.6044,26.6397,26.6044,26.6397,8500.0
2011-04-14 13:50:00,37.78,37.79,37.75,37.75,18800.0,26.6326,26.6397,26.6115,26.6115,18800.0
2011-04-14 13:55:00,37.76,37.78,37.75,37.75,13700.0,26.6185,26.6326,26.6115,26.6115,13700.0
2011-04-14 14:00:00,37.74,37.77,37.74,37.75,16300.0,26.6044,26.6256,26.6044,26.6115,16300.0
2011-04-14 14:05:00,37.76,37.79,37.76,37.78,17000.0,26.6185,26.6397,26.6185,26.6326,17000.0
2011-04-14 14:10:00,37.79,37.79,37.78,37.78,10900.0,26.6397,26.6397,26.6326,26.6326,10900.0
2011-04-14 14:15:00,37.78,37.81,37.77,37.79,62300.0,26.6326,26.6537,26.6256,26.6397,62300.0
2011-04-14 14:20:00,37.79,37.79,37.76,37.76,17500.0,26.6397,26.6397,26.6185,26.6185,17500.0
2011-04-14 14:25:00,37.75,37.8,37.75,37.77,20900.0,26.6115,26.6467,26.6115,26.6256,20900.0
2011-04-14 14:30:00,37.78,37.79,37.76,37.79,29000.0,26.6326,26.6397,26.6185,26.6397,29000.0
2011-04-14 14:35:00,37.78,37.79,37.77,37.77,9500.0,26.6326,26.6397,26.6256,26.6256,9500.0
2011-04-14 14:40:00,37.77,37.78,37.76,37.76,7600.0,26.6256,26.6326,26.6185,26.6185,7600.0
2011-04-14 14:45:00,37.76,37.77,37.75,37.75,11900.0,26.6185,26.6256,26.6115,26.6115,11900.0
2011-04-14 14:50:00,37.76,37.77,37.75,37.76,9500.0,26.6185,26.6256,26.6115,26.6185,9500.0
2011-04-14 14:55:00,37.77,37.8,37.76,37.79,19900.0,26.6256,26.6467,26.6185,26.6397,19900.0
2011-04-14 15:00:00,37.79,37.86,37.79,37.85,27900.0,26.6397,26.689,26.6397,26.6819,27900.0
2011-04-14 15:05:00,37.85,37.85,37.81,37.81,23900.0,26.6819,26.6819,26.6537,26.6537,23900.0
2011-04-14 15:10:00,37.82,37.85,37.79,37.85,29000.0,26.6608,26.6819,26.6397,26.6819,29000.0
2011-04-14 15:15:00,37.84,37.89,37.84,37.89,19200.0,26.6749,26.7101,26.6749,26.7101,19200.0
2011-04-14 15:20:00,37.89,37.89,37.86,37.86,32800.0,26.7101,26.7101,26.689,26.689,32800.0
2011-04-14 15:25:00,37.86,37.87,37.83,37.83,21500.0,26.689,26.696,26.6678,26.6678,21500.0
2011-04-14 15:30:00,37.83,37.85,37.79,37.79,62800.0,26.6678,26.6819,26.6397,26.6397,62800.0
2011-04-14 15:35:00,37.8,37.82,37.79,37.82,23100.0,26.6467,26.6608,26.6397,26.6608,23100.0
2011-04-14 15:40:00,37.82,37.83,37.79,37.79,41700.0,26.6608,26.6678,26.6397,26.6397,41700.0
2011-04-14 15:45:00,37.8,37.8,37.77,37.79,37200.0,26.6467,26.6467,26.6256,26.6397,37200.0
2011-04-14 15:50:00,37.79,37.82,37.78,37.8,61900.0,26.6397,26.6608,26.6326,26.6467,61900.0
2011-04-14 15:55:00,37.81,37.84,37.81,37.81,112800.0,26.6537,26.6749,26.6537,26.6537,112800.0
2011-04-15 09:30:00,38.0,38.01,37.86,37.88,260500.0,26.7877,26.7947,26.689,26.7031,260500.0
2011-04-15 09:35:00,37.86,37.91,37.84,37.86,12700.0,26.689,26.7242,26.6749,26.689,12700.0
2011-04-15 09:40:00,37.86,37.89,37.81,37.81,16000.0,26.689,26.7101,26.6537,26.6537,16000.0
2011-04-15 09:45:00,37.81,37.82,37.74,37.74,29100.0,26.6537,26.6608,26.6044,26.6044,29100.0
2011-04-15 09:50:00,37.74,37.77,37.73,37.77,18900.0,26.6044,26.6256,26.5974,26.6256,18900.0
2011-04-15 09:55:00,37.77,37.83,37.77,37.8,42300.0,26.6256,26.6678,26.6256,26.6467,42300.0
2011-04-15 10:00:00,37.8,37.86,37.79,37.84,68400.0,26.6467,26.689,26.6397,26.6749,68400.0
2011-04-15 10:05:00,37.84,37.84,37.75,37.76,38800.0,26.6749,26.6749,26.6115,26.6185,38800.0
2011-04-15 10:10:00,37.76,37.76,37.72,37.73,8700.0,26.6185,26.6185,26.5903,26.5974,8700.0
2011-04-15 10:15:00,37.72,37.74,37.71,37.72,27400.0,26.5903,26.6044,26.5833,26.5903,27400.0
2011-04-15 10:20:00,37.72,37.76,37.72,37.73,33400.0,26.5903,26.6185,26.5903,26.5974,33400.0
2011-04-15 10:25:00,37.74,37.76,37.73,37.76,28300.0,26.6044,26.6185,26.5974,26.6185,28300.0
2011-04-15 10:30:00,37.76,37.8,37.74,37.75,69900.0,26.6185,26.6467,26.6044,26.6115,69900.0
2011-04-15 10:35:00,37.75,37.76,37.72,37.73,29000.0,26.6115,26.6185,26.5903,26.5974,29000.0
2011-04-15 10:40:00,37.75,37.76,37.74,37.76,16600.0,26.6115,26.6185,26.6044,26.6185,16600.0
2011-04-15 10:45:00,37.76,37.76,37.71,37.73,21900.0,26.6185,26.6185,26.5833,26.5974,21900.0
2011-04-15 10:50:00,37.72,37.78,37.72,37.76,50100.0,26.5903,26.6326,26.5903,26.6185,50100.0
2011-04-15 10:55:00,37.76,37.79,37.72,37.73,24200.0,26.6185,26.6397,26.5903,26.5974,24200.0
2011-04-15 11:00:00,37.74,37.74,37.71,37.71,10800.0,26.6044,26.6044,26.5833,26.5833,10800.0
2011-04-15 11:05:00,37.71,37.73,37.69,37.72,29100.0,26.5833,26.5974,26.5692,26.5903,29100.0
2011-04-15 11:10:00,37.71,37.72,37.69,37.69,25400.0,26.5833,26.5903,26.5692,26.5692,25400.0
2011-04-15 11:15:00,37.69,37.7,37.68,37.69,10700.0,26.5692,26.5762,26.5621,26.5692,10700.0
2011-04-15 11:20:00,37.69,37.75,37.69,37.72,35300.0,26.5692,26.6115,26.5692,26.5903,35300.0
2011-04-15 11:25:00,37.71,37.74,37.68,37.74,23700.0,26.5833,26.6044,26.5621,26.6044,23700.0
2011-04-15 11:30:00,37.75,37.75,37.71,37.73,19300.0,26.6115,26.6115,26.5833,26.5974,19300.0
2011-04-15 11:35:00,37.73,37.73,37.69,37.69,17500.0,26.5974,26.5974,26.5692,26.5692,17500.0
2011-04-15 11:40:00,37.69,37.7,37.69,37.69,17000.0,26.5692,26.5762,26.5692,26.5692,17000.0
2011-04-15 11:45:00,37.69,37.7,37.69,37.69,6200.0,26.5692,26.5762,26.5692,26.5692,6200.0
2011-04-15 11:50:00,37.69,37.72,37.69,37.7,17200.0,26.5692,26.5903,26.5692,26.5762,17200.0
2011-04-15 11:55:00,37.7,37.71,37.7,37.7,22800.0,26.5762,26.5833,26.5762,26.5762,22800.0
2011-04-15 12:00:00,37.71,37.71,37.69,37.7,38700.0,26.5833,26.5833,26.5692,26.5762,38700.0
2011-04-15 12:05:00,37.7,37.71,37.69,37.7,13600.0,26.5762,26.5833,26.5692,26.5762,13600.0
2011-04-15 12:10:00,37.7,37.71,37.69,37.7,26400.0,26.5762,26.5833,26.5692,26.5762,26400.0
2011-04-15 12:15:00,37.7,37.73,37.7,37.72,18400.0,26.5762,26.5974,26.5762,26.5903,18400.0
2011-04-15 12:20:00,37.71,37.72,37.71,37.72,12600.0,26.5833,26.5903,26.5833,26.5903,12600.0
2011-04-15 12:25:00,37.72,37.72,37.71,37.72,14900.0,26.5903,26.5903,26.5833,26.5903,14900.0
2011-04-15 12:30:00,37.72,37.72,37.71,37.72,15600.0,26.5903,26.5903,26.5833,26.5903,15600.0
2011-04-15 12:35:00,37.72,37.76,37.71,37.75,18000.0,26.5903,26.6185,26.5833,26.6115,18000.0
2011-04-15 12:40:00,37.75,37.77,37.74,37.77,21400.0,26.6115,26.6256,26.6044,26.6256,21400.0
2011-04-15 12:45:00,37.77,37.79,37.77,37.78,5800.0,26.6256,26.6397,26.6256,26.6326,5800.0
2011-04-15 12:50:00,37.79,37.8,37.78,37.79,23100.0,26.6397,26.6467,26.6326,26.6397,23100.0
2011-04-15 12:55:00,37.79,37.79,37.76,37.76,20700.0,26.6397,26.6397,26.6185,26.6185,20700.0
2011-04-15 13:00:00,37.77,37.77,37.76,37.77,19700.0,26.6256,26.6256,26.6185,26.6256,19700.0
2011-04-15 13:05:00,37.76,37.77,37.75,37.75,39900.0,26.6185,26.6256,26.6115,26.6115,39900.0
2011-04-15 13:10:00,37.75,37.76,37.74,37.75,9900.0,26.6115,26.6185,26.6044,26.6115,9900.0
2011-04-15 13:15:00,37.75,37.75,37.74,37.74,5100.0,26.6115,26.6115,26.6044,26.6044,5100.0
2011-04-15 13:20:00,37.75,37.75,37.73,37.73,9200.0,26.6115,26.6115,26.5974,26.5974,9200.0
2011-04-15 13:25:00,37.73,37.74,37.72,37.72,7300.0,26.5974,26.6044,26.5903,26.5903,7300.0
2011-04-15 13:30:00,37.73,37.73,37.72,37.73,7100.0,26.5974,26.5974,26.5903,26.5974,7100.0
2011-04-15 13:35:00,37.73,37.73,37.72,37.72,15100.0,26.5974,26.5974,26.5903,26.5903,15100.0
2011-04-15 13:40:00,37.73,37.73,37.72,37.73,11400.0,26.5974,26.5974,26.5903,26.5974,11400.0
2011-04-15 13:45:00,37.73,37.73,37.72,37.72,4600.0,26.5974,26.5974,26.5903,26.5903,4600.0
2011-04-15 13:50:00,37.73,37.73,37.72,37.73,9500.0,26.5974,26.5974,26.5903,26.5974,9500.0
2011-04-15 13:55:00,37.72,37.73,37.7,37.7,14800.0,26.5903,26.5974,26.5762,26.5762,14800.0
2011-04-15 14:00:00,37.7,37.71,37.7,37.7,15500.0,26.5762,26.5833,26.5762,26.5762,15500.0
2011-04-15 14:05:00,37.7,37.71,37.7,37.71,14600.0,26.5762,26.5833,26.5762,26.5833,14600.0
2011-04-15 14:10:00,37.7,37.71,37.7,37.71,26900.0,26.5762,26.5833,26.5762,26.5833,26900.0
2011-04-15 14:15:00,37.7,37.74,37.7,37.74,22600.0,26.5762,26.6044,26.5762,26.6044,22600.0
2011-04-15 14:20:00,37.74,37.77,37.73,37.76,11700.0,26.6044,26.6256,26.5974,26.6185,11700.0
2011-04-15 14:25:00,37.77,37.79,37.76,37.79,17000.0,26.6256,26.6397,26.6185,26.6397,17000.0
2011-04-15 14:30:00,37.79,37.8,37.78,37.79,6400.0,26.6397,26.6467,26.6326,26.6397,6400.0
2011-04-15 14:35:00,37.8,37.83,37.8,37.81,15400.0,26.6467,26.6678,26.6467,26.6537,15400.0
2011-04-15 14:40:00,37.81,37.83,37.81,37.82,8800.0,26.6537,26.6678,26.6537,26.6608,8800.0
2011-04-15 14:45:00,37.82,37.83,37.81,37.83,22300.0,26.6608,26.6678,26.6537,26.6678,22300.0
2011-04-15 14:50:00,37.83,37.83,37.82,37.83,9200.0,26.6678,26.6678,26.6608,26.6678,9200.0
2011-04-15 14:55:00,37.83,37.85,37.82,37.85,16100.0,26.6678,26.6819,26.6608,26.6819,16100.0
2011-04-15 15:00:00,37.85,37.86,37.84,37.86,24200.0,26.6819,26.689,26.6749,26.689,24200.0
2011-04-15 15:05:00,37.85,37.86,37.84,37.86,27700.0,26.6819,26.689,26.6749,26.689,27700.0
2011-04-15 15:10:00,37.86,37.86,37.85,37.86,23300.0,26.689,26.689,26.6819,26.689,23300.0
2011-04-15 15:15:00,37.86,37.88,37.84,37.87,43900.0,26.689,26.7031,26.6749,26.696,43900.0
2011-04-15 15:20:00,37.87,37.88,37.86,37.87,44500.0,26.696,26.7031,26.689,26.696,44500.0
2011-04-15 15:25:00,37.88,37.89,37.86,37.89,34100.0,26.7031,26.7101,26.689,26.7101,34100.0
2011-04-15 15:30:00,37.89,37.9,37.87,37.89,32900.0,26.7101,26.7172,26.696,26.7101,32900.0
2011-04-15 15:35:00,37.88,37.89,37.82,37.82,44400.0,26.7031,26.7101,26.6608,26.6608,44400.0
2011-04-15 15:40:00,37.83,37.84,37.78,37.79,29200.0,26.6678,26.6749,26.6326,26.6397,29200.0
2011-04-15 15:45:00,37.79,37.81,37.78,37.8,33100.0,26.6397,26.6537,26.6326,26.6467,33100.0
2011-04-15 15:50:00,37.8,37.9,37.8,37.88,116400.0,26.6467,26.7172,26.6467,26.7031,116400.0
2011-04-15 15:55:00,37.88,37.88,37.83,37.84,106500.0,26.7031,26.7031,26.6678,26.6749,106500.0
2011-04-18 09:30:00,37.5,37.57,37.29,37.29,45800.0,26.4352,26.4846,26.2872,26.2872,45800.0
2011-04-18 09:35:00,37.29,37.33,37.25,37.32,28400.0,26.2872,26.3154,26.259,26.3083,28400.0
2011-04-18 09:40:00,37.3,37.31,37.21,37.23,32500.0,26.2942,26.3013,26.2308,26.2449,32500.0
2011-04-18 09:45:00,37.21,37.31,37.21,37.27,41100.0,26.2308,26.3013,26.2308,26.2731,41100.0
2011-04-18 09:50:00,37.28,37.29,37.21,37.27,62100.0,26.2801,26.2872,26.2308,26.2731,62100.0
2011-04-18 09:55:00,37.26,37.27,37.19,37.2,30100.0,26.266,26.2731,26.2167,26.2237,30100.0
2011-04-18 10:00:00,37.21,37.31,37.2,37.3,42900.0,26.2308,26.3013,26.2237,26.2942,42900.0
2011-04-18 10:05:00,37.31,37.31,37.21,37.3,31800.0,26.3013,26.3013,26.2308,26.2942,31800.0
2011-04-18 10:10:00,37.3,37.34,37.27,37.29,26100.0,26.2942,26.3224,26.2731,26.2872,26100.0
2011-04-18 10:15:00,37.29,37.36,37.27,37.34,24100.0,26.2872,26.3365,26.2731,26.3224,24100.0
2011-04-18 10:20:00,37.35,37.44,37.33,37.38,43500.0,26.3295,26.3929,26.3154,26.3506,43500.0
2011-04-18 10:25:00,37.38,37.38,37.31,37.35,24000.0,26.3506,26.3506,26.3013,26.3295,24000.0
2011-04-18 10:30:00,37.35,37.39,37.33,37.33,19600.0,26.3295,26.3577,26.3154,26.3154,19600.0
2011-04-18 10:35:00,37.33,37.37,37.32,37.36,15200.0,26.3154,26.3436,26.3083,26.3365,15200.0
2011-04-18 10:40:00,37.36,37.39,37.32,37.33,19800.0,26.3365,26.3577,26.3083,26.3154,19800.0
2011-04-18 10:45:00,37.32,37.35,37.29,37.31,18200.0,26.3083,26.3295,26.2872,26.3013,18200.0
2011-04-18 10:50:00,37.3,37.35,37.27,37.3,22400.0,26.2942,26.3295,26.2731,26.2942,22400.0
2011-04-18 10:55:00,37.3,37.32,37.27,37.27,19000.0,26.2942,26.3083,26.2731,26.2731,19000.0
2011-04-18 11:00:00,37.27,37.34,37.26,37.26,26000.0,26.2731,26.3224,26.266,26.266,26000.0
2011-04-18 11:05:00,37.25,37.27,37.23,37.27,15800.0,26.259,26.2731,26.2449,26.2731,15800.0
2011-04-18 11:10:00,37.26,37.32,37.24,37.29,15000.0,26.266,26.3083,26.2519,26.2872,15000.0
2011-04-18 11:15:00,37.29,37.29,37.25,37.25,10900.0,26.2872,26.2872,26.259,26.259,10900.0
2011-04-18 11:20:00,37.25,37.28,37.24,37.24,8800.0,26.259,26.2801,26.2519,26.2519,8800.0
2011-04-18 11:25:00,37.25,37.26,37.24,37.24,9300.0,26.259,26.266,26.2519,26.2519,9300.0
2011-04-18 11:30:00,37.24,37.25,37.22,37.25,17400.0,26.2519,26.259,26.2378,26.259,17400.0
2011-04-18 11:35:00,37.24,37.29,37.23,37.25,23900.0,26.2519,26.2872,26.2449,26.259,23900.0
2011-04-18 11:40:00,37.26,37.28,37.23,37.28,9200.0,26.266,26.2801,26.2449,26.2801,9200.0
2011-04-18 11:45:00,37.28,37.3,37.25,37.28,17300.0,26.2801,26.2942,26.259,26.2801,17300.0
2011-04-18 11:50:00,37.26,37.3,37.26,37.28,9800.0,26.266,26.2942,26.266,26.2801,9800.0
2011-04-18 11:55:00,37.29,37.29,37.26,37.29,6800.0,26.2872,26.2872,26.266,26.2872,6800.0
2011-04-18 12:00:00,37.28,37.28,37.25,37.25,9500.0,26.2801,26.2801,26.259,26.259,9500.0
2011-04-18 12:05:00,37.25,37.29,37.25,37.28,10200.0,26.259,26.2872,26.259,26.2801,10200.0
2011-04-18 12:10:00,37.28,37.34,37.28,37.29,26200.0,26.2801,26.3224,26.2801,26.2872,26200.0
2011-04-18 12:15:00,37.3,37.3,37.28,37.28,8500.0,26.2942,26.2942,26.2801,26.2801,8500.0
2011-04-18 12:20:00,37.28,37.28,37.24,37.26,6000.0,26.2801,26.2801,26.2519,26.266,6000.0
2011-04-18 12:25:00,37.25,37.27,37.24,37.24,19400.0,26.259,26.2731,26.2519,26.2519,19400.0
2011-04-18 12:30:00,37.24,37.27,37.24,37.27,18600.0,26.2519,26.2731,26.2519,26.2731,18600.0
2011-04-18 12:35:00,37.27,37.29,37.26,37.28,7300.0,26.2731,26.2872,26.266,26.2801,7300.0
2011-04-18 12:40:00,37.28,37.28,37.26,37.27,6600.0,26.2801,26.2801,26.266,26.2731,6600.0
2011-04-18 12:45:00,37.27,37.27,37.26,37.26,3100.0,26.2731,26.2731,26.266,26.266,3100.0
2011-04-18 12:50:00,37.26,37.27,37.26,37.27,8000.0,26.266,26.2731,26.266,26.2731,8000.0
2011-04-18 12:55:00,37.26,37.3,37.26,37.29,10800.0,26.266,26.2942,26.266,26.2872,10800.0
2011-04-18 13:00:00,37.29,37.29,37.26,37.29,14700.0,26.2872,26.2872,26.266,26.2872,14700.0
2011-04-18 13:05:00,37.28,37.29,37.27,37.28,6400.0,26.2801,26.2872,26.2731,26.2801,6400.0
2011-04-18 13:10:00,37.27,37.28,37.25,37.28,15200.0,26.2731,26.2801,26.259,26.2801,15200.0
2011-04-18 13:15:00,37.27,37.27,37.26,37.26,10100.0,26.2731,26.2731,26.266,26.266,10100.0
2011-04-18 13:20:00,37.26,37.27,37.25,37.25,9900.0,26.266,26.2731,26.259,26.259,9900.0
2011-04-18 13:25:00,37.25,37.26,37.24,37.25,8800.0,26.259,26.266,26.2519,26.259,8800.0
2011-04-18 13:30:00,37.25,37.27,37.25,37.27,6800.0,26.259,26.2731,26.259,26.2731,6800.0
2011-04-18 13:35:00,37.27,37.29,37.27,37.28,11600.0,26.2731,26.2872,26.2731,26.2801,11600.0
2011-04-18 13:40:00,37.28,37.29,37.26,37.29,7600.0,26.2801,26.2872,26.266,26.2872,7600.0
2011-04-18 13:45:00,37.29,37.29,37.28,37.29,3700.0,26.2872,26.2872,26.2801,26.2872,3700.0
2011-04-18 13:50:00,37.29,37.33,37.29,37.31,15400.0,26.2872,26.3154,26.2872,26.3013,15400.0
2011-04-18 13:55:00,37.32,37.35,37.32,37.34,5200.0,26.3083,26.3295,26.3083,26.3224,5200.0
2011-04-18 14:00:00,37.33,37.33,37.28,37.29,14900.0,26.3154,26.3154,26.2801,26.2872,14900.0
2011-04-18 14:05:00,37.3,37.34,37.29,37.32,18900.0,26.2942,26.3224,26.2872,26.3083,18900.0
2011-04-18 14:10:00,37.32,37.36,37.31,37.36,26400.0,26.3083,26.3365,26.3013,26.3365,26400.0
2011-04-18 14:15:00,37.35,37.35,37.31,37.32,10000.0,26.3295,26.3295,26.3013,26.3083,10000.0
2011-04-18 14:20:00,37.32,37.32,37.31,37.32,19400.0,26.3083,26.3083,26.3013,26.3083,19400.0
2011-04-18 14:25:00,37.32,37.34,37.32,37.33,8900.0,26.3083,26.3224,26.3083,26.3154,8900.0
2011-04-18 14:30:00,37.33,37.33,37.32,37.32,4000.0,26.3154,26.3154,26.3083,26.3083,4000.0
2011-04-18 14:35:00,37.33,37.35,37.32,37.35,12600.0,26.3154,26.3295,26.3083,26.3295,12600.0
2011-04-18 14:40:00,37.36,37.38,37.33,37.34,23700.0,26.3365,26.3506,26.3154,26.3224,23700.0
2011-04-18 14:45:00,37.33,37.38,37.33,37.34,39700.0,26.3154,26.3506,26.3154,26.3224,39700.0
2011-04-18 14:50:00,37.35,37.36,37.33,37.34,23600.0,26.3295,26.3365,26.3154,26.3224,23600.0
2011-04-18 14:55:00,37.33,37.35,37.33,37.33,22500.0,26.3154,26.3295,26.3154,26.3154,22500.0
2011-04-18 15:00:00,37.33,37.34,37.29,37.29,22500.0,26.3154,26.3224,26.2872,26.2872,22500.0
2011-04-18 15:05:00,37.3,37.31,37.27,37.27,15000.0,26.2942,26.3013,26.2731,26.2731,15000.0
2011-04-18 15:10:00,37.27,37.28,37.25,37.26,18800.0,26.2731,26.2801,26.259,26.266,18800.0
2011-04-18 15:15:00,37.25,37.32,37.24,37.32,35200.0,26.259,26.3083,26.2519,26.3083,35200.0
2011-04-18 15:20:00,37.32,37.34,37.29,37.29,22800.0,26.3083,26.3224,26.2872,26.2872,22800.0
2011-04-18 15:25:00,37.3,37.3,37.28,37.29,21800.0,26.2942,26.2942,26.2801,26.2872,21800.0
2011-04-18 15:30:00,37.29,37.32,37.28,37.3,44100.0,26.2872,26.3083,26.2801,26.2942,44100.0
2011-04-18 15:35:00,37.31,37.31,37.25,37.27,51400.0,26.3013,26.3013,26.259,26.2731,51400.0
2011-04-18 15:40:00,37.27,37.28,37.22,37.25,61500.0,26.2731,26.2801,26.2378,26.259,61500.0
2011-04-18 15:45:00,37.25,37.29,37.25,37.29,45600.0,26.259,26.2872,26.259,26.2872,45600.0
2011-04-18 15:50:00,37.29,37.3,37.26,37.27,55000.0,26.2872,26.2942,26.266,26.2731,55000.0
2011-04-18 15:55:00,37.27,37.32,37.27,37.31,90300.0,26.2731,26.3083,26.2731,26.3013,90300.0
2011-04-19 09:30:00,37.31,37.37,37.26,37.33,39000.0,26.3013,26.3436,26.266,26.3154,39000.0
2011-04-19 09:35:00,37.35,37.44,37.34,37.39,45100.0,26.3295,26.3929,26.3224,26.3577,45100.0
2011-04-19 09:40:00,37.38,37.44,37.27,37.32,40900.0,26.3506,26.3929,26.2731,26.3083,40900.0
2011-04-19 09:45:00,37.32,37.35,37.28,37.3,22600.0,26.3083,26.3295,26.2801,26.2942,22600.0
2011-04-19 09:50:00,37.3,37.34,37.27,37.33,33300.0,26.2942,26.3224,26.2731,26.3154,33300.0
2011-04-19 09:55:00,37.33,37.41,37.32,37.41,47300.0,26.3154,26.3718,26.3083,26.3718,47300.0
2011-04-19 10:00:00,37.41,37.46,37.4,37.41,41700.0,26.3718,26.407,26.3647,26.3718,41700.0
2011-04-19 10:05:00,37.41,37.46,37.4,37.42,23200.0,26.3718,26.407,26.3647,26.3788,23200.0
2011-04-19 10:10:00,37.43,37.45,37.4,37.4,28800.0,26.3859,26.4,26.3647,26.3647,28800.0
2011-04-19 10:15:00,37.4,37.47,37.4,37.41,16000.0,26.3647,26.4141,26.3647,26.3718,16000.0
2011-04-19 10:20:00,37.41,37.44,37.4,37.44,12000.0,26.3718,26.3929,26.3647,26.3929,12000.0
2011-04-19 10:25:00,37.43,37.44,37.38,37.38,18100.0,26.3859,26.3929,26.3506,26.3506,18100.0
2011-04-19 10:30:00,37.38,37.39,37.31,37.32,41700.0,26.3506,26.3577,26.3013,26.3083,41700.0
2011-04-19 10:35:00,37.32,37.36,37.32,37.32,12600.0,26.3083,26.3365,26.3083,26.3083,12600.0
2011-04-19 10:40:00,37.32,37.34,37.3,37.33,24000.0,26.3083,26.3224,26.2942,26.3154,24000.0
2011-04-19 10:45:00,37.32,37.33,37.31,37.31,23200.0,26.3083,26.3154,26.3013,26.3013,23200.0
2011-04-19 10:50:00,37.32,37.34,37.31,37.31,26400.0,26.3083,26.3224,26.3013,26.3013,26400.0
2011-04-19 10:55:00,37.32,37.32,37.28,37.28,9600.0,26.3083,26.3083,26.2801,26.2801,9600.0
2011-04-19 11:00:00,37.29,37.3,37.26,37.3,41400.0,26.2872,26.2942,26.266,26.2942,41400.0
2011-04-19 11:05:00,37.3,37.32,37.3,37.32,13600.0,26.2942,26.3083,26.2942,26.3083,13600.0
2011-04-19 11:10:00,37.32,37.32,37.31,37.31,15500.0,26.3083,26.3083,26.3013,26.3013,15500.0
2011-04-19 11:15:00,37.31,37.34,37.29,37.29,18800.0,26.3013,26.3224,26.2872,26.2872,18800.0
2011-04-19 11:20:00,37.29,37.31,37.27,37.31,23100.0,26.2872,26.3013,26.2731,26.3013,23100.0
2011-04-19 11:25:00,37.3,37.31,37.25,37.25,14100.0,26.2942,26.3013,26.259,26.259,14100.0
2011-04-19 11:30:00,37.26,37.27,37.24,37.24,8900.0,26.266,26.2731,26.2519,26.2519,8900.0
2011-04-19 11:35:00,37.24,37.27,37.24,37.27,19000.0,26.2519,26.2731,26.2519,26.2731,19000.0
2011-04-19 11:40:00,37.26,37.26,37.24,37.25,18700.0,26.266,26.266,26.2519,26.259,18700.0
2011-04-19 11:45:00,37.25,37.25,37.23,37.23,11300.0,26.259,26.259,26.2449,26.2449,11300.0
2011-04-19 11:50:00,37.23,37.25,37.23,37.24,9800.0,26.2449,26.259,26.2449,26.2519,9800.0
2011-04-19 11:55:00,37.25,37.25,37.24,37.25,4800.0,26.259,26.259,26.2519,26.259,4800.0
2011-04-19 12:00:00,37.25,37.25,37.22,37.24,21200.0,26.259,26.259,26.2378,26.2519,21200.0
2011-04-19 12:05:00,37.24,37.24,37.22,37.24,13300.0,26.2519,26.2519,26.2378,26.2519,13300.0
2011-04-19 12:10:00,37.24,37.25,37.22,37.25,12200.0,26.2519,26.259,26.2378,26.259,12200.0
2011-04-19 12:15:00,37.26,37.27,37.24,37.25,8200.0,26.266,26.2731,26.2519,26.259,8200.0
2011-04-19 12:20:00,37.25,37.25,37.24,37.24,4600.0,26.259,26.259,26.2519,26.2519,4600.0
2011-04-19 12:25:00,37.23,37.23,37.22,37.22,5300.0,26.2449,26.2449,26.2378,26.2378,5300.0
2011-04-19 12:30:00,37.22,37.24,37.22,37.24,13000.0,26.2378,26.2519,26.2378,26.2519,13000.0
2011-04-19 12:35:00,37.25,37.25,37.23,37.23,3600.0,26.259,26.259,26.2449,26.2449,3600.0
2011-04-19 12:40:00,37.23,37.24,37.23,37.23,10800.0,26.2449,26.2519,26.2449,26.2449,10800.0
2011-04-19 12:45:00,37.24,37.24,37.22,37.22,8600.0,26.2519,26.2519,26.2378,26.2378,8600.0
2011-04-19 12:50:00,37.22,37.24,37.22,37.23,13400.0,26.2378,26.2519,26.2378,26.2449,13400.0
2011-04-19 12:55:00,37.24,37.24,37.22,37.24,8300.0,26.2519,26.2519,26.2378,26.2519,8300.0
2011-04-19 13:00:00,37.23,37.27,37.23,37.26,18000.0,26.2449,26.2731,26.2449,26.266,18000.0
2011-04-19 13:05:00,37.27,37.28,37.26,37.26,4100.0,26.2731,26.2801,26.266,26.266,4100.0
2011-04-19 13:10:00,37.26,37.28,37.25,37.26,13900.0,26.266,26.2801,26.259,26.266,13900.0
2011-04-19 13:15:00,37.27,37.3,37.27,37.29,13800.0,26.2731,26.2942,26.2731,26.2872,13800.0
2011-04-19 13:20:00,37.29,37.31,37.28,37.31,13400.0,26.2872,26.3013,26.2801,26.3013,13400.0
2011-04-19 13:25:00,37.31,37.32,37.3,37.3,11200.0,26.3013,26.3083,26.2942,26.2942,11200.0
2011-04-19 13:30:00,37.29,37.3,37.27,37.28,32100.0,26.2872,26.2942,26.2731,26.2801,32100.0
2011-04-19 13:35:00,37.28,37.29,37.28,37.29,5800.0,26.2801,26.2872,26.2801,26.2872,5800.0
2011-04-19 13:40:00,37.28,37.31,37.28,37.29,44300.0,26.2801,26.3013,26.2801,26.2872,44300.0
2011-04-19 13:45:00,37.3,37.3,37.28,37.29,12100.0,26.2942,26.2942,26.2801,26.2872,12100.0
2011-04-19 13:50:00,37.3,37.3,37.29,37.29,6700.0,26.2942,26.2942,26.2872,26.2872,6700.0
2011-04-19 13:55:00,37.29,37.3,37.28,37.28,6100.0,26.2872,26.2942,26.2801,26.2801,6100.0
2011-04-19 14:00:00,37.28,37.29,37.28,37.29,10500.0,26.2801,26.2872,26.2801,26.2872,10500.0
2011-04-19 14:05:00,37.29,37.3,37.28,37.3,5300.0,26.2872,26.2942,26.2801,26.2942,5300.0
2011-04-19 14:10:00,37.3,37.33,37.29,37.33,6200.0,26.2942,26.3154,26.2872,26.3154,6200.0
2011-04-19 14:15:00,37.33,37.34,37.32,37.34,8700.0,26.3154,26.3224,26.3083,26.3224,8700.0
2011-04-19 14:20:00,37.34,37.35,37.31,37.31,20200.0,26.3224,26.3295,26.3013,26.3013,20200.0
2011-04-19 14:25:00,37.31,37.32,37.3,37.31,19200.0,26.3013,26.3083,26.2942,26.3013,19200.0
2011-04-19 14:30:00,37.32,37.32,37.3,37.31,16000.0,26.3083,26.3083,26.2942,26.3013,16000.0
2011-04-19 14:35:00,37.3,37.33,37.3,37.33,6000.0,26.2942,26.3154,26.2942,26.3154,6000.0
2011-04-19 14:40:00,37.32,37.33,37.3,37.31,14600.0,26.3083,26.3154,26.2942,26.3013,14600.0
2011-04-19 14:45:00,37.31,37.31,37.28,37.29,15300.0,26.3013,26.3013,26.2801,26.2872,15300.0
2011-04-19 14:50:00,37.29,37.3,37.28,37.3,21100.0,26.2872,26.2942,26.2801,26.2942,21100.0
2011-04-19 14:55:00,37.3,37.3,37.28,37.28,10200.0,26.2942,26.2942,26.2801,26.2801,10200.0
2011-04-19 15:00:00,37.29,37.3,37.28,37.3,10300.0,26.2872,26.2942,26.2801,26.2942,10300.0
2011-04-19 15:05:00,37.3,37.36,37.3,37.35,37200.0,26.2942,26.3365,26.2942,26.3295,37200.0
2011-04-19 15:10:00,37.34,37.35,37.34,37.35,10900.0,26.3224,26.3295,26.3224,26.3295,10900.0
2011-04-19 15:15:00,37.35,37.39,37.35,37.39,45900.0,26.3295,26.3577,26.3295,26.3577,45900.0
2011-04-19 15:20:00,37.39,37.41,37.38,37.4,33500.0,26.3577,26.3718,26.3506,26.3647,33500.0
2011-04-19 15:25:00,37.4,37.41,37.39,37.41,18200.0,26.3647,26.3718,26.3577,26.3718,18200.0
2011-04-19 15:30:00,37.4,37.41,37.4,37.4,27900.0,26.3647,26.3718,26.3647,26.3647,27900.0
2011-04-19 15:35:00,37.4,37.43,37.4,37.43,34200.0,26.3647,26.3859,26.3647,26.3859,34200.0
2011-04-19 15:40:00,37.43,37.44,37.41,37.41,52200.0,26.3859,26.3929,26.3718,26.3718,52200.0
2011-04-19 15:45:00,37.42,37.42,37.39,37.39,26800.0,26.3788,26.3788,26.3577,26.3577,26800.0
2011-04-19 15:50:00,37.39,37.42,37.39,37.41,51500.0,26.3577,26.3788,26.3577,26.3718,51500.0
2011-04-19 15:55:00,37.41,37.41,37.38,37.39,73200.0,26.3718,26.3718,26.3506,26.3577,73200.0
2011-04-20 09:30:00,37.77,37.83,37.67,37.81,43600.0,26.6256,26.6678,26.5551,26.6537,43600.0
2011-04-20 09:35:00,37.81,37.83,37.7,37.7,25100.0,26.6537,26.6678,26.5762,26.5762,25100.0
2011-04-20 09:40:00,37.7,37.8,37.7,37.75,24800.0,26.5762,26.6467,26.5762,26.6115,24800.0
2011-04-20 09:45:00,37.76,37.84,37.75,37.81,29900.0,26.6185,26.6749,26.6115,26.6537,29900.0
2011-04-20 09:50:00,37.81,37.83,37.77,37.83,23800.0,26.6537,26.6678,26.6256,26.6678,23800.0
2011-04-20 09:55:00,37.82,37.82,37.79,37.81,14200.0,26.6608,26.6608,26.6397,26.6537,14200.0
2011-04-20 10:00:00,37.81,37.84,37.79,37.82,31800.0,26.6537,26.6749,26.6397,26.6608,31800.0
2011-04-20 10:05:00,37.82,37.84,37.81,37.84,23600.0,26.6608,26.6749,26.6537,26.6749,23600.0
2011-04-20 10:10:00,37.84,37.87,37.83,37.87,42200.0,26.6749,26.696,26.6678,26.696,42200.0
2011-04-20 10:15:00,37.86,37.9,37.86,37.9,26800.0,26.689,26.7172,26.689,26.7172,26800.0
2011-04-20 10:20:00,37.9,37.92,37.88,37.92,23800.0,26.7172,26.7313,26.7031,26.7313,23800.0
2011-04-20 10:25:00,37.92,37.93,37.91,37.92,23700.0,26.7313,26.7383,26.7242,26.7313,23700.0
2011-04-20 10:30:00,37.93,37.95,37.91,37.92,24600.0,26.7383,26.7524,26.7242,26.7313,24600.0
2011-04-20 10:35:00,37.93,37.94,37.91,37.93,20500.0,26.7383,26.7454,26.7242,26.7383,20500.0
2011-04-20 10:40:00,37.93,37.94,37.91,37.92,19200.0,26.7383,26.7454,26.7242,26.7313,19200.0
2011-04-20 10:45:00,37.93,37.96,37.93,37.95,30800.0,26.7383,26.7595,26.7383,26.7524,30800.0
2011-04-20 10:50:00,37.95,37.97,37.95,37.97,11200.0,26.7524,26.7665,26.7524,26.7665,11200.0
2011-04-20 10:55:00,37.97,38.0,37.97,37.98,25800.0,26.7665,26.7877,26.7665,26.7736,25800.0
2011-04-20 11:00:00,37.98,37.99,37.95,37.97,28800.0,26.7736,26.7806,26.7524,26.7665,28800.0
2011-04-20 11:05:00,37.97,37.98,37.9,37.91,22800.0,26.7665,26.7736,26.7172,26.7242,22800.0
2011-04-20 11:10:00,37.9,37.92,37.9,37.92,12400.0,26.7172,26.7313,26.7172,26.7313,12400.0
2011-04-20 11:15:00,37.92,37.93,37.86,37.87,19800.0,26.7313,26.7383,26.689,26.696,19800.0
2011-04-20 11:20:00,37.86,37.88,37.86,37.88,22100.0,26.689,26.7031,26.689,26.7031,22100.0
2011-04-20 11:25:00,37.88,37.92,37.87,37.91,19900.0,26.7031,26.7313,26.696,26.7242,19900.0
2011-04-20 11:30:00,37.91,37.94,37.9,37.93,16400.0,26.7242,26.7454,26.7172,26.7383,16400.0
2011-04-20 11:35:00,37.93,37.93,37.92,37.93,7700.0,26.7383,26.7383,26.7313,26.7383,7700.0
2011-04-20 11:40:00,37.93,37.93,37.92,37.92,16200.0,26.7383,26.7383,26.7313,26.7313,16200.0
2011-04-20 11:45:00,37.93,37.93,37.92,37.93,11100.0,26.7383,26.7383,26.7313,26.7383,11100.0
2011-04-20 11:50:00,37.93,37.96,37.92,37.95,32800.0,26.7383,26.7595,26.7313,26.7524,32800.0
2011-04-20 11:55:00,37.95,37.97,37.95,37.97,12600.0,26.7524,26.7665,26.7524,26.7665,12600.0
2011-04-20 12:00:00,37.97,37.98,37.96,37.97,24700.0,26.7665,26.7736,26.7595,26.7665,24700.0
2011-04-20 12:05:00,37.97,37.98,37.96,37.97,12400.0,26.7665,26.7736,26.7595,26.7665,12400.0
2011-04-20 12:10:00,37.97,37.97,37.96,37.97,3700.0,26.7665,26.7665,26.7595,26.7665,3700.0
2011-04-20 12:15:00,37.97,37.97,37.96,37.96,4100.0,26.7665,26.7665,26.7595,26.7595,4100.0
2011-04-20 12:20:00,37.96,37.97,37.96,37.97,7600.0,26.7595,26.7665,26.7595,26.7665,7600.0
2011-04-20 12:25:00,37.97,37.98,37.96,37.97,18200.0,26.7665,26.7736,26.7595,26.7665,18200.0
2011-04-20 12:30:00,37.96,37.99,37.94,37.95,24600.0,26.7595,26.7806,26.7454,26.7524,24600.0
2011-04-20 12:35:00,37.95,37.96,37.94,37.95,10200.0,26.7524,26.7595,26.7454,26.7524,10200.0
2011-04-20 12:40:00,37.95,37.97,37.95,37.97,10900.0,26.7524,26.7665,26.7524,26.7665,10900.0
2011-04-20 12:45:00,37.97,37.98,37.96,37.98,14400.0,26.7665,26.7736,26.7595,26.7736,14400.0
2011-04-20 12:50:00,37.97,37.97,37.96,37.97,16800.0,26.7665,26.7665,26.7595,26.7665,16800.0
2011-04-20 12:55:00,37.96,37.97,37.96,37.96,13600.0,26.7595,26.7665,26.7595,26.7595,13600.0
2011-04-20 13:00:00,37.95,37.97,37.94,37.96,16800.0,26.7524,26.7665,26.7454,26.7595,16800.0
2011-04-20 13:05:00,37.96,37.97,37.94,37.95,12100.0,26.7595,26.7665,26.7454,26.7524,12100.0
2011-04-20 13:10:00,37.95,37.95,37.93,37.93,7200.0,26.7524,26.7524,26.7383,26.7383,7200.0
2011-04-20 13:15:00,37.93,37.94,37.89,37.9,22000.0,26.7383,26.7454,26.7101,26.7172,22000.0
2011-04-20 13:20:00,37.9,37.92,37.89,37.91,11200.0,26.7172,26.7313,26.7101,26.7242,11200.0
2011-04-20 13:25:00,37.92,37.93,37.91,37.92,8400.0,26.7313,26.7383,26.7242,26.7313,8400.0
2011-04-20 13:30:00,37.93,37.93,37.91,37.92,10400.0,26.7383,26.7383,26.7242,26.7313,10400.0
2011-04-20 13:35:00,37.92,37.92,37.91,37.92,6100.0,26.7313,26.7313,26.7242,26.7313,6100.0
2011-04-20 13:40:00,37.92,37.92,37.91,37.92,8100.0,26.7313,26.7313,26.7242,26.7313,8100.0
2011-04-20 13:45:00,37.91,37.92,37.91,37.92,3000.0,26.7242,26.7313,26.7242,26.7313,3000.0
2011-04-20 13:50:00,37.92,37.96,37.91,37.96,21900.0,26.7313,26.7595,26.7242,26.7595,21900.0
2011-04-20 13:55:00,37.96,37.96,37.95,37.96,7000.0,26.7595,26.7595,26.7524,26.7595,7000.0
2011-04-20 14:00:00,37.95,37.96,37.94,37.94,21200.0,26.7524,26.7595,26.7454,26.7454,21200.0
2011-04-20 14:05:00,37.95,37.95,37.9,37.92,15500.0,26.7524,26.7524,26.7172,26.7313,15500.0
2011-04-20 14:10:00,37.92,37.94,37.91,37.93,35800.0,26.7313,26.7454,26.7242,26.7383,35800.0
2011-04-20 14:15:00,37.93,37.93,37.9,37.91,23400.0,26.7383,26.7383,26.7172,26.7242,23400.0
2011-04-20 14:20:00,37.91,37.91,37.9,37.9,8500.0,26.7242,26.7242,26.7172,26.7172,8500.0
2011-04-20 14:25:00,37.91,37.91,37.88,37.88,35400.0,26.7242,26.7242,26.7031,26.7031,35400.0
2011-04-20 14:30:00,37.89,37.91,37.89,37.91,21100.0,26.7101,26.7242,26.7101,26.7242,21100.0
2011-04-20 14:35:00,37.9,37.94,37.9,37.94,18900.0,26.7172,26.7454,26.7172,26.7454,18900.0
2011-04-20 14:40:00,37.94,37.94,37.93,37.94,16100.0,26.7454,26.7454,26.7383,26.7454,16100.0
2011-04-20 14:45:00,37.93,37.96,37.93,37.96,11000.0,26.7383,26.7595,26.7383,26.7595,11000.0
2011-04-20 14:50:00,37.96,37.99,37.95,37.98,16400.0,26.7595,26.7806,26.7524,26.7736,16400.0
2011-04-20 14:55:00,37.98,38.02,37.97,38.02,112500.0,26.7736,26.8018,26.7665,26.8018,112500.0
2011-04-20 15:00:00,38.03,38.06,38.02,38.05,63700.0,26.8088,26.83,26.8018,26.8229,63700.0
2011-04-20 15:05:00,38.04,38.07,38.04,38.07,26500.0,26.8159,26.837,26.8159,26.837,26500.0
2011-04-20 15:10:00,38.06,38.07,38.05,38.06,19700.0,26.83,26.837,26.8229,26.83,19700.0
2011-04-20 15:15:00,38.05,38.09,38.05,38.08,23900.0,26.8229,26.8511,26.8229,26.8441,23900.0
2011-04-20 15:20:00,38.07,38.08,38.07,38.07,26800.0,26.837,26.8441,26.837,26.837,26800.0
2011-04-20 15:25:00,38.08,38.12,38.07,38.12,63500.0,26.8441,26.8723,26.837,26.8723,63500.0
2011-04-20 15:30:00,38.12,38.14,38.11,38.11,32300.0,26.8723,26.8864,26.8652,26.8652,32300.0
2011-04-20 15:35:00,38.11,38.16,38.11,38.16,60200.0,26.8652,26.9005,26.8652,26.9005,60200.0
2011-04-20 15:40:00,38.16,38.19,38.15,38.15,98700.0,26.9005,26.9216,26.8934,26.8934,98700.0
2011-04-20 15:45:00,38.15,38.18,38.15,38.15,71100.0,26.8934,26.9146,26.8934,26.8934,71100.0
2011-04-20 15:50:00,38.15,38.2,38.15,38.2,72900.0,26.8934,26.9287,26.8934,26.9287,72900.0
2011-04-20 15:55:00,38.19,38.22,38.17,38.18,195400.0,26.9216,26.9428,26.9075,26.9146,195400.0
2011-04-21 09:30:00,38.3,38.39,38.17,38.24,46700.0,26.9992,27.0626,26.9075,26.9569,46700.0
2011-04-21 09:35:00,38.22,38.36,38.2,38.3,27100.0,26.9428,27.0415,26.9287,26.9992,27100.0
2011-04-21 09:40:00,38.3,38.3,38.21,38.25,28100.0,26.9992,26.9992,26.9357,26.9639,28100.0
2011-04-21 09:45:00,38.26,38.26,38.21,38.23,17500.0,26.971,26.971,26.9357,26.9498,17500.0
2011-04-21 09:50:00,38.22,38.27,38.22,38.26,29200.0,26.9428,26.978,26.9428,26.971,29200.0
2011-04-21 09:55:00,38.25,38.28,38.22,38.28,61100.0,26.9639,26.9851,26.9428,26.9851,61100.0
2011-04-21 10:00:00,38.27,38.28,38.18,38.26,45300.0,26.978,26.9851,26.9146,26.971,45300.0
2011-04-21 10:05:00,38.25,38.34,38.23,38.33,23100.0,26.9639,27.0274,26.9498,27.0203,23100.0
2011-04-21 10:10:00,38.33,38.35,38.28,38.34,26000.0,27.0203,27.0344,26.9851,27.0274,26000.0
2011-04-21 10:15:00,38.34,38.37,38.34,38.37,20300.0,27.0274,27.0485,27.0274,27.0485,20300.0
2011-04-21 10:20:00,38.37,38.4,38.34,38.37,33200.0,27.0485,27.0697,27.0274,27.0485,33200.0
2011-04-21 10:25:00,38.37,38.38,38.36,38.38,12200.0,27.0485,27.0556,27.0415,27.0556,12200.0
2011-04-21 10:30:00,38.38,38.38,38.34,38.34,16200.0,27.0556,27.0556,27.0274,27.0274,16200.0
2011-04-21 10:35:00,38.35,38.35,38.31,38.33,10100.0,27.0344,27.0344,27.0062,27.0203,10100.0
2011-04-21 10:40:00,38.32,38.35,38.32,38.34,16200.0,27.0133,27.0344,27.0133,27.0274,16200.0
2011-04-21 10:45:00,38.34,38.36,38.34,38.35,15800.0,27.0274,27.0415,27.0274,27.0344,15800.0
2011-04-21 10:50:00,38.35,38.37,38.34,38.37,15200.0,27.0344,27.0485,27.0274,27.0485,15200.0
2011-04-21 10:55:00,38.36,38.39,38.36,38.39,16500.0,27.0415,27.0626,27.0415,27.0626,16500.0
2011-04-21 11:00:00,38.39,38.39,38.37,38.39,26500.0,27.0626,27.0626,27.0485,27.0626,26500.0
2011-04-21 11:05:00,38.38,38.39,38.38,38.39,8900.0,27.0556,27.0626,27.0556,27.0626,8900.0
2011-04-21 11:10:00,38.39,38.39,38.37,38.37,26400.0,27.0626,27.0626,27.0485,27.0485,26400.0
2011-04-21 11:15:00,38.37,38.39,38.36,38.39,29200.0,27.0485,27.0626,27.0415,27.0626,29200.0
2011-04-21 11:20:00,38.38,38.39,38.37,38.38,9600.0,27.0556,27.0626,27.0485,27.0556,9600.0
2011-04-21 11:25:00,38.38,38.38,38.37,38.37,23600.0,27.0556,27.0556,27.0485,27.0485,23600.0
2011-04-21 11:30:00,38.38,38.4,38.37,38.38,28900.0,27.0556,27.0697,27.0485,27.0556,28900.0
2011-04-21 11:35:00,38.39,38.39,38.38,38.38,17800.0,27.0626,27.0626,27.0556,27.0556,17800.0
2011-04-21 11:40:00,38.38,38.39,38.38,38.38,9800.0,27.0556,27.0626,27.0556,27.0556,9800.0
2011-04-21 11:45:00,38.38,38.39,38.38,38.38,15500.0,27.0556,27.0626,27.0556,27.0556,15500.0
2011-04-21 11:50:00,38.39,38.4,38.37,38.37,55800.0,27.0626,27.0697,27.0485,27.0485,55800.0
2011-04-21 11:55:00,38.37,38.37,38.33,38.34,32900.0,27.0485,27.0485,27.0203,27.0274,32900.0
2011-04-21 12:00:00,38.34,38.36,38.3,38.33,56200.0,27.0274,27.0415,26.9992,27.0203,56200.0
2011-04-21 12:05:00,38.33,38.36,38.33,38.34,8600.0,27.0203,27.0415,27.0203,27.0274,8600.0
2011-04-21 12:10:00,38.34,38.36,38.34,38.34,6200.0,27.0274,27.0415,27.0274,27.0274,6200.0
2011-04-21 12:15:00,38.34,38.36,38.34,38.34,4300.0,27.0274,27.0415,27.0274,27.0274,4300.0
2011-04-21 12:20:00,38.34,38.36,38.34,38.35,5100.0,27.0274,27.0415,27.0274,27.0344,5100.0
2011-04-21 12:25:00,38.35,38.36,38.35,38.35,6600.0,27.0344,27.0415,27.0344,27.0344,6600.0
2011-04-21 12:30:00,38.35,38.36,38.35,38.36,4900.0,27.0344,27.0415,27.0344,27.0415,4900.0
2011-04-21 12:35:00,38.36,38.36,38.31,38.33,14600.0,27.0415,27.0415,27.0062,27.0203,14600.0
2011-04-21 12:40:00,38.33,38.34,38.31,38.34,15100.0,27.0203,27.0274,27.0062,27.0274,15100.0
2011-04-21 12:45:00,38.34,38.36,38.33,38.35,16500.0,27.0274,27.0415,27.0203,27.0344,16500.0
2011-04-21 12:50:00,38.35,38.35,38.32,38.33,26400.0,27.0344,27.0344,27.0133,27.0203,26400.0
2011-04-21 12:55:00,38.33,38.34,38.32,38.32,5200.0,27.0203,27.0274,27.0133,27.0133,5200.0
2011-04-21 13:00:00,38.32,38.32,38.32,38.32,2500.0,27.0133,27.0133,27.0133,27.0133,2500.0
2011-04-21 13:05:00,38.32,38.32,38.3,38.3,4100.0,27.0133,27.0133,26.9992,26.9992,4100.0
2011-04-21 13:10:00,38.3,38.34,38.3,38.33,20400.0,26.9992,27.0274,26.9992,27.0203,20400.0
2011-04-21 13:15:00,38.33,38.36,38.32,38.33,64900.0,27.0203,27.0415,27.0133,27.0203,64900.0
2011-04-21 13:20:00,38.33,38.34,38.33,38.34,8700.0,27.0203,27.0274,27.0203,27.0274,8700.0
2011-04-21 13:25:00,38.34,38.35,38.33,38.35,6400.0,27.0274,27.0344,27.0203,27.0344,6400.0
2011-04-21 13:30:00,38.34,38.35,38.33,38.33,12400.0,27.0274,27.0344,27.0203,27.0203,12400.0
2011-04-21 13:35:00,38.34,38.34,38.33,38.34,2700.0,27.0274,27.0274,27.0203,27.0274,2700.0
2011-04-21 13:40:00,38.33,38.34,38.33,38.34,4200.0,27.0203,27.0274,27.0203,27.0274,4200.0
2011-04-21 13:45:00,38.34,38.34,38.33,38.34,3500.0,27.0274,27.0274,27.0203,27.0274,3500.0
2011-04-21 13:50:00,38.33,38.34,38.33,38.34,13700.0,27.0203,27.0274,27.0203,27.0274,13700.0
2011-04-21 13:55:00,38.34,38.34,38.31,38.31,10000.0,27.0274,27.0274,27.0062,27.0062,10000.0
2011-04-21 14:00:00,38.32,38.32,38.29,38.29,7100.0,27.0133,27.0133,26.9921,26.9921,7100.0
2011-04-21 14:05:00,38.3,38.3,38.27,38.29,11500.0,26.9992,26.9992,26.978,26.9921,11500.0
2011-04-21 14:10:00,38.29,38.29,38.28,38.29,11900.0,26.9921,26.9921,26.9851,26.9921,11900.0
2011-04-21 14:15:00,38.29,38.31,38.28,38.31,6900.0,26.9921,27.0062,26.9851,27.0062,6900.0
2011-04-21 14:20:00,38.31,38.31,38.3,38.3,8900.0,27.0062,27.0062,26.9992,26.9992,8900.0
2011-04-21 14:25:00,38.31,38.31,38.3,38.3,12800.0,27.0062,27.0062,26.9992,26.9992,12800.0
2011-04-21 14:30:00,38.3,38.31,38.3,38.31,14900.0,26.9992,27.0062,26.9992,27.0062,14900.0
2011-04-21 14:35:00,38.31,38.33,38.3,38.31,30100.0,27.0062,27.0203,26.9992,27.0062,30100.0
2011-04-21 14:40:00,38.31,38.31,38.29,38.31,19300.0,27.0062,27.0062,26.9921,27.0062,19300.0
2011-04-21 14:45:00,38.3,38.31,38.3,38.3,5400.0,26.9992,27.0062,26.9992,26.9992,5400.0
2011-04-21 14:50:00,38.3,38.32,38.3,38.31,18500.0,26.9992,27.0133,26.9992,27.0062,18500.0
2011-04-21 14:55:00,38.32,38.32,38.31,38.32,15100.0,27.0133,27.0133,27.0062,27.0133,15100.0
2011-04-21 15:00:00,38.32,38.32,38.31,38.32,18500.0,27.0133,27.0133,27.0062,27.0133,18500.0
2011-04-21 15:05:00,38.31,38.34,38.31,38.34,21500.0,27.0062,27.0274,27.0062,27.0274,21500.0
2011-04-21 15:10:00,38.34,38.34,38.32,38.32,24100.0,27.0274,27.0274,27.0133,27.0133,24100.0
2011-04-21 15:15:00,38.33,38.34,38.32,38.34,28200.0,27.0203,27.0274,27.0133,27.0274,28200.0
2011-04-21 15:20:00,38.34,38.35,38.33,38.34,29000.0,27.0274,27.0344,27.0203,27.0274,29000.0
2011-04-21 15:25:00,38.35,38.35,38.32,38.33,22100.0,27.0344,27.0344,27.0133,27.0203,22100.0
2011-04-21 15:30:00,38.33,38.33,38.31,38.32,25600.0,27.0203,27.0203,27.0062,27.0133,25600.0
2011-04-21 15:35:00,38.31,38.33,38.31,38.33,16100.0,27.0062,27.0203,27.0062,27.0203,16100.0
2011-04-21 15:40:00,38.33,38.34,38.32,38.32,29900.0,27.0203,27.0274,27.0133,27.0133,29900.0
2011-04-21 15:45:00,38.32,38.35,38.32,38.34,52600.0,27.0133,27.0344,27.0133,27.0274,52600.0
2011-04-21 15:50:00,38.35,38.37,38.34,38.37,49600.0,27.0344,27.0485,27.0274,27.0485,49600.0
2011-04-21 15:55:00,38.36,38.38,38.35,38.36,98000.0,27.0415,27.0556,27.0344,27.0415,98000.0
2011-04-25 09:30:00,38.32,38.4,38.29,38.38,47600.0,27.0133,27.0697,26.9921,27.0556,47600.0
2011-04-25 09:35:00,38.39,38.39,38.34,38.35,33400.0,27.0626,27.0626,27.0274,27.0344,33400.0
2011-04-25 09:40:00,38.36,38.38,38.36,38.37,24500.0,27.0415,27.0556,27.0415,27.0485,24500.0
2011-04-25 09:45:00,38.38,38.4,38.37,38.4,53100.0,27.0556,27.0697,27.0485,27.0697,53100.0
2011-04-25 09:50:00,38.39,38.43,38.37,38.42,177800.0,27.0626,27.0908,27.0485,27.0838,177800.0
2011-04-25 09:55:00,38.43,38.5,38.42,38.48,37500.0,27.0908,27.1402,27.0838,27.1261,37500.0
2011-04-25 10:00:00,38.48,38.53,38.47,38.49,77600.0,27.1261,27.1613,27.119,27.1331,77600.0
2011-04-25 10:05:00,38.49,38.49,38.46,38.48,39200.0,27.1331,27.1331,27.112,27.1261,39200.0
2011-04-25 10:10:00,38.49,38.49,38.47,38.48,23600.0,27.1331,27.1331,27.119,27.1261,23600.0
2011-04-25 10:15:00,38.48,38.49,38.45,38.46,22400.0,27.1261,27.1331,27.1049,27.112,22400.0
2011-04-25 10:20:00,38.46,38.52,38.44,38.52,92100.0,27.112,27.1543,27.0979,27.1543,92100.0
2011-04-25 10:25:00,38.52,38.52,38.5,38.52,11800.0,27.1543,27.1543,27.1402,27.1543,11800.0
2011-04-25 10:30:00,38.51,38.52,38.49,38.5,12100.0,27.1472,27.1543,27.1331,27.1402,12100.0
2011-04-25 10:35:00,38.49,38.5,38.44,38.47,14700.0,27.1331,27.1402,27.0979,27.119,14700.0
2011-04-25 10:40:00,38.46,38.47,38.42,38.43,19900.0,27.112,27.119,27.0838,27.0908,19900.0
2011-04-25 10:45:00,38.43,38.44,38.4,38.43,32200.0,27.0908,27.0979,27.0697,27.0908,32200.0
2011-04-25 10:50:00,38.44,38.46,38.43,38.46,29700.0,27.0979,27.112,27.0908,27.112,29700.0
2011-04-25 10:55:00,38.46,38.46,38.42,38.42,16700.0,27.112,27.112,27.0838,27.0838,16700.0
2011-04-25 11:00:00,38.42,38.43,38.38,38.39,31300.0,27.0838,27.0908,27.0556,27.0626,31300.0
2011-04-25 11:05:00,38.39,38.42,38.38,38.42,34500.0,27.0626,27.0838,27.0556,27.0838,34500.0
2011-04-25 11:10:00,38.42,38.42,38.35,38.35,19100.0,27.0838,27.0838,27.0344,27.0344,19100.0
2011-04-25 11:15:00,38.35,38.35,38.33,38.33,7700.0,27.0344,27.0344,27.0203,27.0203,7700.0
2011-04-25 11:20:00,38.33,38.37,38.33,38.37,26400.0,27.0203,27.0485,27.0203,27.0485,26400.0
2011-04-25 11:25:00,38.37,38.4,38.37,38.4,14700.0,27.0485,27.0697,27.0485,27.0697,14700.0
2011-04-25 11:30:00,38.4,38.41,38.39,38.41,19700.0,27.0697,27.0767,27.0626,27.0767,19700.0
2011-04-25 11:35:00,38.4,38.43,38.4,38.43,17700.0,27.0697,27.0908,27.0697,27.0908,17700.0
2011-04-25 11:40:00,38.43,38.44,38.42,38.44,17800.0,27.0908,27.0979,27.0838,27.0979,17800.0
2011-04-25 11:45:00,38.43,38.44,38.4,38.4,9200.0,27.0908,27.0979,27.0697,27.0697,9200.0
2011-04-25 11:50:00,38.4,38.41,38.37,38.37,8100.0,27.0697,27.0767,27.0485,27.0485,8100.0
2011-04-25 11:55:00,38.37,38.45,38.37,38.4,24900.0,27.0485,27.1049,27.0485,27.0697,24900.0
2011-04-25 12:00:00,38.4,38.41,38.36,38.38,42100.0,27.0697,27.0767,27.0415,27.0556,42100.0
2011-04-25 12:05:00,38.39,38.4,38.36,38.36,9300.0,27.0626,27.0697,27.0415,27.0415,9300.0
2011-04-25 12:10:00,38.36,38.37,38.31,38.36,28900.0,27.0415,27.0485,27.0062,27.0415,28900.0
2011-04-25 12:15:00,38.36,38.41,38.36,38.4,27500.0,27.0415,27.0767,27.0415,27.0697,27500.0
2011-04-25 12:20:00,38.41,38.44,38.4,38.41,48100.0,27.0767,27.0979,27.0697,27.0767,48100.0
2011-04-25 12:25:00,38.41,38.43,38.4,38.43,19700.0,27.0767,27.0908,27.0697,27.0908,19700.0
2011-04-25 12:30:00,38.43,38.46,38.43,38.46,23400.0,27.0908,27.112,27.0908,27.112,23400.0
2011-04-25 12:35:00,38.46,38.47,38.46,38.46,4700.0,27.112,27.119,27.112,27.112,4700.0
2011-04-25 12:40:00,38.46,38.47,38.41,38.41,13400.0,27.112,27.119,27.0767,27.0767,13400.0
2011-04-25 12:45:00,38.41,38.45,38.4,38.42,67800.0,27.0767,27.1049,27.0697,27.0838,67800.0
2011-04-25 12:50:00,38.42,38.45,38.4,38.41,127200.0,27.0838,27.1049,27.0697,27.0767,127200.0
2011-04-25 12:55:00,38.41,38.42,38.4,38.41,21900.0,27.0767,27.0838,27.0697,27.0767,21900.0
2011-04-25 13:00:00,38.4,38.42,38.4,38.41,9900.0,27.0697,27.0838,27.0697,27.0767,9900.0
2011-04-25 13:05:00,38.4,38.41,38.4,38.41,11600.0,27.0697,27.0767,27.0697,27.0767,11600.0
2011-04-25 13:10:00,38.4,38.42,38.4,38.42,14200.0,27.0697,27.0838,27.0697,27.0838,14200.0
2011-04-25 13:15:00,38.42,38.42,38.4,38.41,6500.0,27.0838,27.0838,27.0697,27.0767,6500.0
2011-04-25 13:20:00,38.41,38.41,38.4,38.4,3700.0,27.0767,27.0767,27.0697,27.0697,3700.0
2011-04-25 13:25:00,38.41,38.41,38.38,38.39,20900.0,27.0767,27.0767,27.0556,27.0626,20900.0
2011-04-25 13:30:00,38.4,38.44,38.39,38.44,16000.0,27.0697,27.0979,27.0626,27.0979,16000.0
2011-04-25 13:35:00,38.43,38.46,38.43,38.46,7700.0,27.0908,27.112,27.0908,27.112,7700.0
2011-04-25 13:40:00,38.45,38.46,38.44,38.46,12700.0,27.1049,27.112,27.0979,27.112,12700.0
2011-04-25 13:45:00,38.46,38.5,38.45,38.48,179200.0,27.112,27.1402,27.1049,27.1261,179200.0
2011-04-25 13:50:00,38.48,38.5,38.47,38.49,78000.0,27.1261,27.1402,27.119,27.1331,78000.0
2011-04-25 13:55:00,38.5,38.5,38.49,38.5,8800.0,27.1402,27.1402,27.1331,27.1402,8800.0
2011-04-25 14:00:00,38.49,38.52,38.49,38.52,44300.0,27.1331,27.1543,27.1331,27.1543,44300.0
2011-04-25 14:05:00,38.52,38.57,38.5,38.55,101300.0,27.1543,27.1895,27.1402,27.1754,101300.0
2011-04-25 14:10:00,38.56,38.62,38.55,38.59,82500.0,27.1825,27.2248,27.1754,27.2036,82500.0
2011-04-25 14:15:00,38.6,38.63,38.59,38.62,46100.0,27.2107,27.2318,27.2036,27.2248,46100.0
2011-04-25 14:20:00,38.61,38.63,38.59,38.62,42500.0,27.2177,27.2318,27.2036,27.2248,42500.0
2011-04-25 14:25:00,38.61,38.63,38.59,38.61,78100.0,27.2177,27.2318,27.2036,27.2177,78100.0
2011-04-25 14:30:00,38.61,38.61,38.59,38.59,72000.0,27.2177,27.2177,27.2036,27.2036,72000.0
2011-04-25 14:35:00,38.6,38.61,38.58,38.59,37300.0,27.2107,27.2177,27.1966,27.2036,37300.0
2011-04-25 14:40:00,38.58,38.61,38.58,38.61,23100.0,27.1966,27.2177,27.1966,27.2177,23100.0
2011-04-25 14:45:00,38.61,38.62,38.6,38.61,40500.0,27.2177,27.2248,27.2107,27.2177,40500.0
2011-04-25 14:50:00,38.61,38.62,38.59,38.6,26100.0,27.2177,27.2248,27.2036,27.2107,26100.0
2011-04-25 14:55:00,38.6,38.6,38.57,38.57,33000.0,27.2107,27.2107,27.1895,27.1895,33000.0
2011-04-25 15:00:00,38.58,38.58,38.52,38.55,88900.0,27.1966,27.1966,27.1543,27.1754,88900.0
2011-04-25 15:05:00,38.54,38.55,38.49,38.5,60700.0,27.1684,27.1754,27.1331,27.1402,60700.0
2011-04-25 15:10:00,38.5,38.51,38.43,38.47,89300.0,27.1402,27.1472,27.0908,27.119,89300.0
2011-04-25 15:15:00,38.47,38.47,38.46,38.46,28600.0,27.119,27.119,27.112,27.112,28600.0
2011-04-25 15:20:00,38.46,38.47,38.46,38.47,50400.0,27.112,27.119,27.112,27.119,50400.0
2011-04-25 15:25:00,38.46,38.47,38.46,38.46,62400.0,27.112,27.119,27.112,27.112,62400.0
2011-04-25 15:30:00,38.47,38.5,38.46,38.49,118300.0,27.119,27.1402,27.112,27.1331,118300.0
2011-04-25 15:35:00,38.5,38.52,38.49,38.5,63800.0,27.1402,27.1543,27.1331,27.1402,63800.0
2011-04-25 15:40:00,38.5,38.54,38.49,38.51,60300.0,27.1402,27.1684,27.1331,27.1472,60300.0
2011-04-25 15:45:00,38.52,38.55,38.52,38.55,63200.0,27.1543,27.1754,27.1543,27.1754,63200.0
2011-04-25 15:50:00,38.54,38.55,38.5,38.51,118800.0,27.1684,27.1754,27.1402,27.1472,118800.0
2011-04-25 15:55:00,38.52,38.52,38.51,38.51,163700.0,27.1543,27.1543,27.1472,27.1472,163700.0
2011-04-26 09:30:00,38.55,38.83,38.55,38.81,45200.0,27.1754,27.3728,27.1754,27.3587,45200.0
2011-04-26 09:35:00,38.81,38.92,38.81,38.91,62400.0,27.3587,27.4362,27.3587,27.4292,62400.0
2011-04-26 09:40:00,38.91,38.94,38.88,38.89,55400.0,27.4292,27.4503,27.408,27.4151,55400.0
2011-04-26 09:45:00,38.89,38.9,38.85,38.89,48900.0,27.4151,27.4221,27.3869,27.4151,48900.0
2011-04-26 09:50:00,38.88,38.89,38.86,38.86,40800.0,27.408,27.4151,27.3939,27.3939,40800.0
2011-04-26 09:55:00,38.86,38.87,38.85,38.85,27700.0,27.3939,27.401,27.3869,27.3869,27700.0
2011-04-26 10:00:00,38.86,38.93,38.86,38.88,86700.0,27.3939,27.4433,27.3939,27.408,86700.0
2011-04-26 10:05:00,38.88,38.9,38.86,38.9,63300.0,27.408,27.4221,27.3939,27.4221,63300.0
2011-04-26 10:10:00,38.89,38.95,38.89,38.93,28900.0,27.4151,27.4574,27.4151,27.4433,28900.0
2011-04-26 10:15:00,38.93,38.97,38.91,38.95,35000.0,27.4433,27.4715,27.4292,27.4574,35000.0
2011-04-26 10:20:00,38.95,39.0,38.94,38.98,32800.0,27.4574,27.4926,27.4503,27.4785,32800.0
2011-04-26 10:25:00,38.98,38.99,38.97,38.99,25300.0,27.4785,27.4856,27.4715,27.4856,25300.0
2011-04-26 10:30:00,38.98,39.13,38.98,39.11,118400.0,27.4785,27.5843,27.4785,27.5702,118400.0
2011-04-26 10:35:00,39.11,39.18,39.1,39.17,49900.0,27.5702,27.6195,27.5631,27.6125,49900.0
2011-04-26 10:40:00,39.18,39.19,39.08,39.19,68900.0,27.6195,27.6266,27.549,27.6266,68900.0
2011-04-26 10:45:00,39.19,39.22,39.18,39.21,65000.0,27.6266,27.6477,27.6195,27.6407,65000.0
2011-04-26 10:50:00,39.21,39.22,39.19,39.22,25500.0,27.6407,27.6477,27.6266,27.6477,25500.0
2011-04-26 10:55:00,39.23,39.24,39.21,39.21,30700.0,27.6548,27.6618,27.6407,27.6407,30700.0
2011-04-26 11:00:00,39.21,39.22,39.16,39.17,17000.0,27.6407,27.6477,27.6054,27.6125,17000.0
2011-04-26 11:05:00,39.17,39.21,39.16,39.2,21700.0,27.6125,27.6407,27.6054,27.6336,21700.0
2011-04-26 11:10:00,39.21,39.23,39.2,39.22,26700.0,27.6407,27.6548,27.6336,27.6477,26700.0
2011-04-26 11:15:00,39.22,39.22,39.2,39.22,17600.0,27.6477,27.6477,27.6336,27.6477,17600.0
2011-04-26 11:20:00,39.22,39.24,39.2,39.2,25600.0,27.6477,27.6618,27.6336,27.6336,25600.0
2011-04-26 11:25:00,39.21,39.21,39.17,39.18,25800.0,27.6407,27.6407,27.6125,27.6195,25800.0
2011-04-26 11:30:00,39.18,39.22,39.16,39.2,44200.0,27.6195,27.6477,27.6054,27.6336,44200.0
2011-04-26 11:35:00,39.21,39.22,39.15,39.15,29800.0,27.6407,27.6477,27.5984,27.5984,29800.0
2011-04-26 11:40:00,39.16,39.22,39.16,39.22,60700.0,27.6054,27.6477,27.6054,27.6477,60700.0
2011-04-26 11:45:00,39.23,39.24,39.22,39.23,29100.0,27.6548,27.6618,27.6477,27.6548,29100.0
2011-04-26 11:50:00,39.23,39.28,39.22,39.28,42000.0,27.6548,27.69,27.6477,27.69,42000.0
2011-04-26 11:55:00,39.27,39.31,39.27,39.28,56100.0,27.683,27.7112,27.683,27.69,56100.0
2011-04-26 12:00:00,39.28,39.3,39.27,39.3,36000.0,27.69,27.7041,27.683,27.7041,36000.0
2011-04-26 12:05:00,39.29,39.3,39.27,39.28,12800.0,27.6971,27.7041,27.683,27.69,12800.0
2011-04-26 12:10:00,39.27,39.28,39.21,39.24,40100.0,27.683,27.69,27.6407,27.6618,40100.0
2011-04-26 12:15:00,39.23,39.24,39.18,39.19,29800.0,27.6548,27.6618,27.6195,27.6266,29800.0
2011-04-26 12:20:00,39.18,39.2,39.17,39.18,25900.0,27.6195,27.6336,27.6125,27.6195,25900.0
2011-04-26 12:25:00,39.18,39.26,39.17,39.25,64000.0,27.6195,27.6759,27.6125,27.6689,64000.0
2011-04-26 12:30:00,39.25,39.26,39.23,39.25,26800.0,27.6689,27.6759,27.6548,27.6689,26800.0
2011-04-26 12:35:00,39.25,39.25,39.23,39.24,12600.0,27.6689,27.6689,27.6548,27.6618,12600.0
2011-04-26 12:40:00,39.24,39.27,39.24,39.26,16700.0,27.6618,27.683,27.6618,27.6759,16700.0
2011-04-26 12:45:00,39.25,39.26,39.21,39.21,18500.0,27.6689,27.6759,27.6407,27.6407,18500.0
2011-04-26 12:50:00,39.21,39.25,39.21,39.25,36400.0,27.6407,27.6689,27.6407,27.6689,36400.0
2011-04-26 12:55:00,39.25,39.25,39.24,39.24,7600.0,27.6689,27.6689,27.6618,27.6618,7600.0
2011-04-26 13:00:00,39.24,39.26,39.22,39.23,26300.0,27.6618,27.6759,27.6477,27.6548,26300.0
2011-04-26 13:05:00,39.22,39.23,39.19,39.21,21300.0,27.6477,27.6548,27.6266,27.6407,21300.0
2011-04-26 13:10:00,39.2,39.24,39.2,39.21,39500.0,27.6336,27.6618,27.6336,27.6407,39500.0
2011-04-26 13:15:00,39.21,39.25,39.2,39.24,22200.0,27.6407,27.6689,27.6336,27.6618,22200.0
2011-04-26 13:20:00,39.24,39.25,39.24,39.24,13400.0,27.6618,27.6689,27.6618,27.6618,13400.0
2011-04-26 13:25:00,39.24,39.27,39.23,39.26,25500.0,27.6618,27.683,27.6548,27.6759,25500.0
2011-04-26 13:30:00,39.27,39.27,39.23,39.23,26300.0,27.683,27.683,27.6548,27.6548,26300.0
2011-04-26 13:35:00,39.23,39.25,39.23,39.24,16400.0,27.6548,27.6689,27.6548,27.6618,16400.0
2011-04-26 13:40:00,39.23,39.25,39.18,39.19,71000.0,27.6548,27.6689,27.6195,27.6266,71000.0
2011-04-26 13:45:00,39.19,39.2,39.18,39.2,35000.0,27.6266,27.6336,27.6195,27.6336,35000.0
2011-04-26 13:50:00,39.2,39.2,39.19,39.2,14700.0,27.6336,27.6336,27.6266,27.6336,14700.0
2011-04-26 13:55:00,39.2,39.2,39.19,39.2,17100.0,27.6336,27.6336,27.6266,27.6336,17100.0
2011-04-26 14:00:00,39.2,39.2,39.18,39.18,28500.0,27.6336,27.6336,27.6195,27.6195,28500.0
2011-04-26 14:05:00,39.18,39.22,39.18,39.19,51800.0,27.6195,27.6477,27.6195,27.6266,51800.0
2011-04-26 14:10:00,39.2,39.2,39.16,39.17,32500.0,27.6336,27.6336,27.6054,27.6125,32500.0
2011-04-26 14:15:00,39.16,39.17,39.13,39.15,35000.0,27.6054,27.6125,27.5843,27.5984,35000.0
2011-04-26 14:20:00,39.15,39.16,39.11,39.11,38300.0,27.5984,27.6054,27.5702,27.5702,38300.0
2011-04-26 14:25:00,39.11,39.12,39.08,39.1,27800.0,27.5702,27.5772,27.549,27.5631,27800.0
2011-04-26 14:30:00,39.1,39.1,39.08,39.08,27100.0,27.5631,27.5631,27.549,27.549,27100.0
2011-04-26 14:35:00,39.07,39.08,39.06,39.08,25800.0,27.542,27.549,27.5349,27.549,25800.0
2011-04-26 14:40:00,39.07,39.08,39.05,39.07,32500.0,27.542,27.549,27.5279,27.542,32500.0
2011-04-26 14:45:00,39.07,39.1,39.06,39.09,22900.0,27.542,27.5631,27.5349,27.5561,22900.0
2011-04-26 14:50:00,39.09,39.1,39.04,39.04,27300.0,27.5561,27.5631,27.5208,27.5208,27300.0
2011-04-26 14:55:00,39.05,39.08,39.04,39.08,30900.0,27.5279,27.549,27.5208,27.549,30900.0
2011-04-26 15:00:00,39.07,39.1,39.07,39.1,41900.0,27.542,27.5631,27.542,27.5631,41900.0
2011-04-26 15:05:00,39.1,39.1,39.09,39.1,12700.0,27.5631,27.5631,27.5561,27.5631,12700.0
2011-04-26 15:10:00,39.09,39.12,39.09,39.09,59400.0,27.5561,27.5772,27.5561,27.5561,59400.0
2011-04-26 15:15:00,39.09,39.1,39.06,39.06,21700.0,27.5561,27.5631,27.5349,27.5349,21700.0
2011-04-26 15:20:00,39.06,39.07,39.02,39.02,34800.0,27.5349,27.542,27.5067,27.5067,34800.0
2011-04-26 15:25:00,39.02,39.05,39.01,39.04,47500.0,27.5067,27.5279,27.4997,27.5208,47500.0
2011-04-26 15:30:00,39.03,39.06,39.03,39.05,29600.0,27.5138,27.5349,27.5138,27.5279,29600.0
2011-04-26 15:35:00,39.04,39.07,39.04,39.05,26700.0,27.5208,27.542,27.5208,27.5279,26700.0
2011-04-26 15:40:00,39.05,39.1,39.04,39.07,49700.0,27.5279,27.5631,27.5208,27.542,49700.0
2011-04-26 15:45:00,39.08,39.11,39.08,39.1,61400.0,27.549,27.5702,27.549,27.5631,61400.0
2011-04-26 15:50:00,39.09,39.13,39.09,39.11,71300.0,27.5561,27.5843,27.5561,27.5702,71300.0
2011-04-26 15:55:00,39.11,39.13,39.07,39.12,185500.0,27.5702,27.5843,27.542,27.5772,185500.0
2011-04-27 09:30:00,39.2,39.25,39.11,39.15,56300.0,27.6336,27.6689,27.5702,27.5984,56300.0
2011-04-27 09:35:00,39.16,39.36,39.16,39.29,75900.0,27.6054,27.7464,27.6054,27.6971,75900.0
2011-04-27 09:40:00,39.29,39.32,39.24,39.24,65600.0,27.6971,27.7182,27.6618,27.6618,65600.0
2011-04-27 09:45:00,39.25,39.29,39.21,39.27,67900.0,27.6689,27.6971,27.6407,27.683,67900.0
2011-04-27 09:50:00,39.28,39.36,39.27,39.36,29900.0,27.69,27.7464,27.683,27.7464,29900.0
2011-04-27 09:55:00,39.35,39.37,39.34,39.36,25700.0,27.7394,27.7535,27.7323,27.7464,25700.0
2011-04-27 10:00:00,39.35,39.38,39.35,39.36,34900.0,27.7394,27.7605,27.7394,27.7464,34900.0
2011-04-27 10:05:00,39.35,39.37,39.31,39.36,58700.0,27.7394,27.7535,27.7112,27.7464,58700.0
2011-04-27 10:10:00,39.36,39.39,39.29,39.31,49300.0,27.7464,27.7676,27.6971,27.7112,49300.0
2011-04-27 10:15:00,39.31,39.33,39.28,39.29,21400.0,27.7112,27.7253,27.69,27.6971,21400.0
2011-04-27 10:20:00,39.29,39.3,39.28,39.3,16000.0,27.6971,27.7041,27.69,27.7041,16000.0
2011-04-27 10:25:00,39.29,39.3,39.28,39.3,17000.0,27.6971,27.7041,27.69,27.7041,17000.0
2011-04-27 10:30:00,39.29,39.33,39.29,39.33,14000.0,27.6971,27.7253,27.6971,27.7253,14000.0
2011-04-27 10:35:00,39.33,39.34,39.32,39.32,37300.0,27.7253,27.7323,27.7182,27.7182,37300.0
2011-04-27 10:40:00,39.33,39.34,39.28,39.29,18700.0,27.7253,27.7323,27.69,27.6971,18700.0
2011-04-27 10:45:00,39.28,39.29,39.26,39.27,14400.0,27.69,27.6971,27.6759,27.683,14400.0
2011-04-27 10:50:00,39.26,39.27,39.24,39.24,7700.0,27.6759,27.683,27.6618,27.6618,7700.0
2011-04-27 10:55:00,39.23,39.24,39.21,39.21,6900.0,27.6548,27.6618,27.6407,27.6407,6900.0
2011-04-27 11:00:00,39.22,39.22,39.21,39.22,7300.0,27.6477,27.6477,27.6407,27.6477,7300.0
2011-04-27 11:05:00,39.21,39.26,39.21,39.26,11800.0,27.6407,27.6759,27.6407,27.6759,11800.0
2011-04-27 11:10:00,39.26,39.26,39.23,39.24,12200.0,27.6759,27.6759,27.6548,27.6618,12200.0
2011-04-27 11:15:00,39.23,39.26,39.22,39.26,11300.0,27.6548,27.6759,27.6477,27.6759,11300.0
2011-04-27 11:20:00,39.25,39.26,39.23,39.24,56400.0,27.6689,27.6759,27.6548,27.6618,56400.0
2011-04-27 11:25:00,39.23,39.24,39.23,39.23,10900.0,27.6548,27.6618,27.6548,27.6548,10900.0
2011-04-27 11:30:00,39.23,39.24,39.22,39.24,13800.0,27.6548,27.6618,27.6477,27.6618,13800.0
2011-04-27 11:35:00,39.23,39.24,39.22,39.23,10900.0,27.6548,27.6618,27.6477,27.6548,10900.0
2011-04-27 11:40:00,39.24,39.24,39.23,39.24,9300.0,27.6618,27.6618,27.6548,27.6618,9300.0
2011-04-27 11:45:00,39.23,39.24,39.22,39.23,11500.0,27.6548,27.6618,27.6477,27.6548,11500.0
2011-04-27 11:50:00,39.23,39.28,39.23,39.26,21100.0,27.6548,27.69,27.6548,27.6759,21100.0
2011-04-27 11:55:00,39.27,39.27,39.21,39.21,17700.0,27.683,27.683,27.6407,27.6407,17700.0
2011-04-27 12:00:00,39.21,39.22,39.2,39.2,18000.0,27.6407,27.6477,27.6336,27.6336,18000.0
2011-04-27 12:05:00,39.2,39.21,39.18,39.19,13900.0,27.6336,27.6407,27.6195,27.6266,13900.0
2011-04-27 12:10:00,39.19,39.2,39.18,39.2,10500.0,27.6266,27.6336,27.6195,27.6336,10500.0
2011-04-27 12:15:00,39.2,39.2,39.19,39.2,7100.0,27.6336,27.6336,27.6266,27.6336,7100.0
2011-04-27 12:20:00,39.19,39.2,39.16,39.16,19900.0,27.6266,27.6336,27.6054,27.6054,19900.0
2011-04-27 12:25:00,39.17,39.18,39.15,39.18,7900.0,27.6125,27.6195,27.5984,27.6195,7900.0
2011-04-27 12:30:00,39.17,39.24,39.17,39.18,22200.0,27.6125,27.6618,27.6125,27.6195,22200.0
2011-04-27 12:35:00,39.18,39.27,39.16,39.25,30000.0,27.6195,27.683,27.6054,27.6689,30000.0
2011-04-27 12:40:00,39.25,39.28,39.22,39.27,29900.0,27.6689,27.69,27.6477,27.683,29900.0
2011-04-27 12:45:00,39.27,39.31,39.24,39.31,27000.0,27.683,27.7112,27.6618,27.7112,27000.0
2011-04-27 12:50:00,39.3,39.34,39.3,39.31,25400.0,27.7041,27.7323,27.7041,27.7112,25400.0
2011-04-27 12:55:00,39.31,39.33,39.27,39.27,29600.0,27.7112,27.7253,27.683,27.683,29600.0
2011-04-27 13:00:00,39.28,39.32,39.27,39.31,14700.0,27.69,27.7182,27.683,27.7112,14700.0
2011-04-27 13:05:00,39.31,39.31,39.29,39.29,12900.0,27.7112,27.7112,27.6971,27.6971,12900.0
2011-04-27 13:10:00,39.29,39.3,39.28,39.29,9100.0,27.6971,27.7041,27.69,27.6971,9100.0
2011-04-27 13:15:00,39.29,39.32,39.29,39.31,21000.0,27.6971,27.7182,27.6971,27.7112,21000.0
2011-04-27 13:20:00,39.32,39.33,39.31,39.33,7800.0,27.7182,27.7253,27.7112,27.7253,7800.0
2011-04-27 13:25:00,39.33,39.34,39.31,39.31,12400.0,27.7253,27.7323,27.7112,27.7112,12400.0
2011-04-27 13:30:00,39.32,39.33,39.29,39.29,23400.0,27.7182,27.7253,27.6971,27.6971,23400.0
2011-04-27 13:35:00,39.3,39.32,39.29,39.29,24500.0,27.7041,27.7182,27.6971,27.6971,24500.0
2011-04-27 13:40:00,39.3,39.33,39.29,39.32,11800.0,27.7041,27.7253,27.6971,27.7182,11800.0
2011-04-27 13:45:00,39.33,39.34,39.31,39.34,10800.0,27.7253,27.7323,27.7112,27.7323,10800.0
2011-04-27 13:50:00,39.33,39.34,39.27,39.31,30400.0,27.7253,27.7323,27.683,27.7112,30400.0
2011-04-27 13:55:00,39.31,39.34,39.31,39.33,12800.0,27.7112,27.7323,27.7112,27.7253,12800.0
2011-04-27 14:00:00,39.34,39.35,39.29,39.29,29200.0,27.7323,27.7394,27.6971,27.6971,29200.0
2011-04-27 14:05:00,39.29,39.3,39.29,39.29,4200.0,27.6971,27.7041,27.6971,27.6971,4200.0
2011-04-27 14:10:00,39.3,39.3,39.29,39.29,7800.0,27.7041,27.7041,27.6971,27.6971,7800.0
2011-04-27 14:15:00,39.29,39.29,39.25,39.27,20300.0,27.6971,27.6971,27.6689,27.683,20300.0
2011-04-27 14:20:00,39.27,39.3,39.25,39.28,19400.0,27.683,27.7041,27.6689,27.69,19400.0
2011-04-27 14:25:00,39.29,39.3,39.24,39.25,22800.0,27.6971,27.7041,27.6618,27.6689,22800.0
2011-04-27 14:30:00,39.25,39.32,39.25,39.32,38300.0,27.6689,27.7182,27.6689,27.7182,38300.0
2011-04-27 14:35:00,39.33,39.34,39.31,39.31,27200.0,27.7253,27.7323,27.7112,27.7112,27200.0
2011-04-27 14:40:00,39.31,39.33,39.28,39.33,29300.0,27.7112,27.7253,27.69,27.7253,29300.0
2011-04-27 14:45:00,39.32,39.34,39.28,39.31,21500.0,27.7182,27.7323,27.69,27.7112,21500.0
2011-04-27 14:50:00,39.31,39.37,39.3,39.35,15500.0,27.7112,27.7535,27.7041,27.7394,15500.0
2011-04-27 14:55:00,39.36,39.37,39.31,39.31,28600.0,27.7464,27.7535,27.7112,27.7112,28600.0
2011-04-27 15:00:00,39.31,39.35,39.28,39.31,37300.0,27.7112,27.7394,27.69,27.7112,37300.0
2011-04-27 15:05:00,39.32,39.34,39.3,39.34,23800.0,27.7182,27.7323,27.7041,27.7323,23800.0
2011-04-27 15:10:00,39.34,39.37,39.33,39.36,24300.0,27.7323,27.7535,27.7253,27.7464,24300.0
2011-04-27 15:15:00,39.35,39.41,39.35,39.41,32600.0,27.7394,27.7817,27.7394,27.7817,32600.0
2011-04-27 15:20:00,39.4,39.41,39.37,39.41,35300.0,27.7746,27.7817,27.7535,27.7817,35300.0
2011-04-27 15:25:00,39.4,39.43,39.4,39.41,32200.0,27.7746,27.7958,27.7746,27.7817,32200.0
2011-04-27 15:30:00,39.41,39.49,39.41,39.48,77300.0,27.7817,27.838,27.7817,27.831,77300.0
2011-04-27 15:35:00,39.49,39.5,39.48,39.5,72400.0,27.838,27.8451,27.831,27.8451,72400.0
2011-04-27 15:40:00,39.5,39.5,39.43,39.43,88400.0,27.8451,27.8451,27.7958,27.7958,88400.0
2011-04-27 15:45:00,39.44,39.52,39.44,39.52,95700.0,27.8028,27.8592,27.8028,27.8592,95700.0
2011-04-27 15:50:00,39.52,39.54,39.45,39.46,130300.0,27.8592,27.8733,27.8098,27.8169,130300.0
2011-04-27 15:55:00,39.46,39.48,39.4,39.46,170600.0,27.8169,27.831,27.7746,27.8169,170600.0
2011-04-28 09:30:00,39.43,39.5,39.02,39.3,69800.0,27.7958,27.8451,27.5067,27.7041,69800.0
2011-04-28 09:35:00,39.3,39.4,39.28,39.39,32200.0,27.7041,27.7746,27.69,27.7676,32200.0
2011-04-28 09:40:00,39.38,39.43,39.37,39.4,68700.0,27.7605,27.7958,27.7535,27.7746,68700.0
2011-04-28 09:45:00,39.4,39.42,39.37,39.4,50600.0,27.7746,27.7887,27.7535,27.7746,50600.0
2011-04-28 09:50:00,39.4,39.42,39.38,39.41,31900.0,27.7746,27.7887,27.7605,27.7817,31900.0
2011-04-28 09:55:00,39.42,39.51,39.39,39.49,83300.0,27.7887,27.8521,27.7676,27.838,83300.0
2011-04-28 10:00:00,39.49,39.52,39.45,39.51,48700.0,27.838,27.8592,27.8098,27.8521,48700.0
2011-04-28 10:05:00,39.51,39.6,39.5,39.55,115100.0,27.8521,27.9156,27.8451,27.8803,115100.0
2011-04-28 10:10:00,39.56,39.63,39.54,39.62,57100.0,27.8874,27.9367,27.8733,27.9297,57100.0
2011-04-28 10:15:00,39.62,39.62,39.57,39.59,22600.0,27.9297,27.9297,27.8944,27.9085,22600.0
2011-04-28 10:20:00,39.6,39.61,39.55,39.55,23300.0,27.9156,27.9226,27.8803,27.8803,23300.0
2011-04-28 10:25:00,39.56,39.59,39.5,39.56,36100.0,27.8874,27.9085,27.8451,27.8874,36100.0
2011-04-28 10:30:00,39.56,39.58,39.51,39.51,70500.0,27.8874,27.9015,27.8521,27.8521,70500.0
2011-04-28 10:35:00,39.51,39.52,39.45,39.46,31600.0,27.8521,27.8592,27.8098,27.8169,31600.0
2011-04-28 10:40:00,39.47,39.47,39.44,39.45,13900.0,27.8239,27.8239,27.8028,27.8098,13900.0
2011-04-28 10:45:00,39.44,39.46,39.42,39.46,17500.0,27.8028,27.8169,27.7887,27.8169,17500.0
2011-04-28 10:50:00,39.47,39.48,39.32,39.33,43600.0,27.8239,27.831,27.7182,27.7253,43600.0
2011-04-28 10:55:00,39.34,39.35,39.28,39.32,70000.0,27.7323,27.7394,27.69,27.7182,70000.0
2011-04-28 11:00:00,39.32,39.4,39.31,39.4,21100.0,27.7182,27.7746,27.7112,27.7746,21100.0
2011-04-28 11:05:00,39.39,39.43,39.39,39.43,11300.0,27.7676,27.7958,27.7676,27.7958,11300.0
2011-04-28 11:10:00,39.43,39.45,39.42,39.44,7300.0,27.7958,27.8098,27.7887,27.8028,7300.0
2011-04-28 11:15:00,39.44,39.44,39.37,39.37,22100.0,27.8028,27.8028,27.7535,27.7535,22100.0
2011-04-28 11:20:00,39.37,39.44,39.37,39.43,13800.0,27.7535,27.8028,27.7535,27.7958,13800.0
2011-04-28 11:25:00,39.43,39.44,39.42,39.44,7600.0,27.7958,27.8028,27.7887,27.8028,7600.0
2011-04-28 11:30:00,39.43,39.44,39.4,39.41,17000.0,27.7958,27.8028,27.7746,27.7817,17000.0
2011-04-28 11:35:00,39.4,39.41,39.33,39.35,15200.0,27.7746,27.7817,27.7253,27.7394,15200.0
2011-04-28 11:40:00,39.35,39.37,39.34,39.37,25000.0,27.7394,27.7535,27.7323,27.7535,25000.0
2011-04-28 11:45:00,39.37,39.41,39.33,39.39,40900.0,27.7535,27.7817,27.7253,27.7676,40900.0
2011-04-28 11:50:00,39.39,39.42,39.37,39.39,18100.0,27.7676,27.7887,27.7535,27.7676,18100.0
2011-04-28 11:55:00,39.39,39.39,39.35,39.37,8500.0,27.7676,27.7676,27.7394,27.7535,8500.0
2011-04-28 12:00:00,39.38,39.42,39.34,39.37,51000.0,27.7605,27.7887,27.7323,27.7535,51000.0
2011-04-28 12:05:00,39.38,39.38,39.33,39.33,11100.0,27.7605,27.7605,27.7253,27.7253,11100.0
2011-04-28 12:10:00,39.34,39.41,39.34,39.37,41700.0,27.7323,27.7817,27.7323,27.7535,41700.0
2011-04-28 12:15:00,39.37,39.42,39.37,39.4,46200.0,27.7535,27.7887,27.7535,27.7746,46200.0
2011-04-28 12:20:00,39.39,39.39,39.35,39.36,23500.0,27.7676,27.7676,27.7394,27.7464,23500.0
2011-04-28 12:25:00,39.36,39.4,39.36,39.39,50700.0,27.7464,27.7746,27.7464,27.7676,50700.0
2011-04-28 12:30:00,39.39,39.4,39.38,39.38,6700.0,27.7676,27.7746,27.7605,27.7605,6700.0
2011-04-28 12:35:00,39.39,39.4,39.38,39.4,9700.0,27.7676,27.7746,27.7605,27.7746,9700.0
2011-04-28 12:40:00,39.4,39.4,39.37,39.38,9000.0,27.7746,27.7746,27.7535,27.7605,9000.0
2011-04-28 12:45:00,39.38,39.38,39.34,39.35,8100.0,27.7605,27.7605,27.7323,27.7394,8100.0
2011-04-28 12:50:00,39.35,39.37,39.34,39.37,13000.0,27.7394,27.7535,27.7323,27.7535,13000.0
2011-04-28 12:55:00,39.37,39.38,39.34,39.35,17000.0,27.7535,27.7605,27.7323,27.7394,17000.0
2011-04-28 13:00:00,39.36,39.37,39.35,39.37,16100.0,27.7464,27.7535,27.7394,27.7535,16100.0
2011-04-28 13:05:00,39.37,39.37,39.34,39.37,23600.0,27.7535,27.7535,27.7323,27.7535,23600.0
2011-04-28 13:10:00,39.37,39.37,39.34,39.35,53200.0,27.7535,27.7535,27.7323,27.7394,53200.0
2011-04-28 13:15:00,39.35,39.35,39.28,39.29,28300.0,27.7394,27.7394,27.69,27.6971,28300.0
2011-04-28 13:20:00,39.29,39.3,39.27,39.3,10000.0,27.6971,27.7041,27.683,27.7041,10000.0
2011-04-28 13:25:00,39.3,39.34,39.29,39.34,12500.0,27.7041,27.7323,27.6971,27.7323,12500.0
2011-04-28 13:30:00,39.34,39.34,39.3,39.31,19300.0,27.7323,27.7323,27.7041,27.7112,19300.0
2011-04-28 13:35:00,39.31,39.32,39.29,39.31,21700.0,27.7112,27.7182,27.6971,27.7112,21700.0
2011-04-28 13:40:00,39.31,39.33,39.31,39.33,20800.0,27.7112,27.7253,27.7112,27.7253,20800.0
2011-04-28 13:45:00,39.33,39.36,39.33,39.35,16200.0,27.7253,27.7464,27.7253,27.7394,16200.0
2011-04-28 13:50:00,39.34,39.38,39.34,39.37,15700.0,27.7323,27.7605,27.7323,27.7535,15700.0
2011-04-28 13:55:00,39.38,39.39,39.37,39.39,49900.0,27.7605,27.7676,27.7535,27.7676,49900.0
2011-04-28 14:00:00,39.39,39.4,39.38,39.38,16900.0,27.7676,27.7746,27.7605,27.7605,16900.0
2011-04-28 14:05:00,39.38,39.4,39.38,39.39,30000.0,27.7605,27.7746,27.7605,27.7676,30000.0
2011-04-28 14:10:00,39.39,39.41,39.32,39.33,53100.0,27.7676,27.7817,27.7182,27.7253,53100.0
2011-04-28 14:15:00,39.32,39.37,39.32,39.36,29500.0,27.7182,27.7535,27.7182,27.7464,29500.0
2011-04-28 14:20:00,39.36,39.36,39.33,39.36,21900.0,27.7464,27.7464,27.7253,27.7464,21900.0
2011-04-28 14:25:00,39.35,39.36,39.35,39.36,5000.0,27.7394,27.7464,27.7394,27.7464,5000.0
2011-04-28 14:30:00,39.36,39.44,39.36,39.43,60400.0,27.7464,27.8028,27.7464,27.7958,60400.0
2011-04-28 14:35:00,39.42,39.43,39.42,39.43,7300.0,27.7887,27.7958,27.7887,27.7958,7300.0
2011-04-28 14:40:00,39.43,39.55,39.43,39.55,140300.0,27.7958,27.8803,27.7958,27.8803,140300.0
2011-04-28 14:45:00,39.54,39.57,39.54,39.56,23600.0,27.8733,27.8944,27.8733,27.8874,23600.0
2011-04-28 14:50:00,39.56,39.58,39.51,39.57,30200.0,27.8874,27.9015,27.8521,27.8944,30200.0
2011-04-28 14:55:00,39.58,39.62,39.57,39.62,37300.0,27.9015,27.9297,27.8944,27.9297,37300.0
2011-04-28 15:00:00,39.61,39.61,39.48,39.52,25100.0,27.9226,27.9226,27.831,27.8592,25100.0
2011-04-28 15:05:00,39.5,39.56,39.47,39.49,34300.0,27.8451,27.8874,27.8239,27.838,34300.0
2011-04-28 15:10:00,39.49,39.53,39.49,39.52,33000.0,27.838,27.8662,27.838,27.8592,33000.0
2011-04-28 15:15:00,39.53,39.57,39.52,39.56,15800.0,27.8662,27.8944,27.8592,27.8874,15800.0
2011-04-28 15:20:00,39.57,39.59,39.55,39.55,40000.0,27.8944,27.9085,27.8803,27.8803,40000.0
2011-04-28 15:25:00,39.54,39.57,39.53,39.57,25300.0,27.8733,27.8944,27.8662,27.8944,25300.0
2011-04-28 15:30:00,39.56,39.62,39.56,39.62,70400.0,27.8874,27.9297,27.8874,27.9297,70400.0
2011-04-28 15:35:00,39.62,39.65,39.61,39.65,34700.0,27.9297,27.9508,27.9226,27.9508,34700.0
2011-04-28 15:40:00,39.65,39.69,39.64,39.66,61300.0,27.9508,27.979,27.9438,27.9579,61300.0
2011-04-28 15:45:00,39.65,39.65,39.55,39.56,82000.0,27.9508,27.9508,27.8803,27.8874,82000.0
2011-04-28 15:50:00,39.55,39.6,39.55,39.58,51900.0,27.8803,27.9156,27.8803,27.9015,51900.0
2011-04-28 15:55:00,39.57,39.62,39.54,39.62,90900.0,27.8944,27.9297,27.8733,27.9297,90900.0
2011-04-29 09:30:00,39.29,39.32,39.13,39.17,73600.0,27.6971,27.7182,27.5843,27.6125,73600.0
2011-04-29 09:35:00,39.18,39.22,39.09,39.09,36100.0,27.6195,27.6477,27.5561,27.5561,36100.0
2011-04-29 09:40:00,39.11,39.59,39.1,39.58,51900.0,27.5702,27.9085,27.5631,27.9015,51900.0
2011-04-29 09:45:00,39.59,39.6,39.46,39.47,42800.0,27.9085,27.9156,27.8169,27.8239,42800.0
2011-04-29 09:50:00,39.47,39.48,39.41,39.44,34700.0,27.8239,27.831,27.7817,27.8028,34700.0
2011-04-29 09:55:00,39.45,39.46,39.37,39.43,20100.0,27.8098,27.8169,27.7535,27.7958,20100.0
2011-04-29 10:00:00,39.43,39.47,39.38,39.46,36900.0,27.7958,27.8239,27.7605,27.8169,36900.0
2011-04-29 10:05:00,39.47,39.47,39.39,39.39,24900.0,27.8239,27.8239,27.7676,27.7676,24900.0
2011-04-29 10:10:00,39.39,39.42,39.35,39.35,30100.0,27.7676,27.7887,27.7394,27.7394,30100.0
2011-04-29 10:15:00,39.35,39.37,39.32,39.37,111800.0,27.7394,27.7535,27.7182,27.7535,111800.0
2011-04-29 10:20:00,39.36,39.41,39.35,39.41,23800.0,27.7464,27.7817,27.7394,27.7817,23800.0
2011-04-29 10:25:00,39.41,39.45,39.4,39.44,18100.0,27.7817,27.8098,27.7746,27.8028,18100.0
2011-04-29 10:30:00,39.45,39.45,39.39,39.39,31600.0,27.8098,27.8098,27.7676,27.7676,31600.0
2011-04-29 10:35:00,39.4,39.46,39.37,39.45,22900.0,27.7746,27.8169,27.7535,27.8098,22900.0
2011-04-29 10:40:00,39.45,39.45,39.41,39.43,14400.0,27.8098,27.8098,27.7817,27.7958,14400.0
2011-04-29 10:45:00,39.42,39.43,39.37,39.4,26300.0,27.7887,27.7958,27.7535,27.7746,26300.0
2011-04-29 10:50:00,39.4,39.4,39.36,39.36,25100.0,27.7746,27.7746,27.7464,27.7464,25100.0
2011-04-29 10:55:00,39.36,39.37,39.34,39.35,34400.0,27.7464,27.7535,27.7323,27.7394,34400.0
2011-04-29 11:00:00,39.35,39.37,39.34,39.36,20200.0,27.7394,27.7535,27.7323,27.7464,20200.0
2011-04-29 11:05:00,39.35,39.38,39.34,39.37,32300.0,27.7394,27.7605,27.7323,27.7535,32300.0
2011-04-29 11:10:00,39.36,39.42,39.36,39.42,19000.0,27.7464,27.7887,27.7464,27.7887,19000.0
2011-04-29 11:15:00,39.41,39.43,39.41,39.43,7000.0,27.7817,27.7958,27.7817,27.7958,7000.0
2011-04-29 11:20:00,39.43,39.44,39.42,39.43,16000.0,27.7958,27.8028,27.7887,27.7958,16000.0
2011-04-29 11:25:00,39.42,39.44,39.42,39.44,9200.0,27.7887,27.8028,27.7887,27.8028,9200.0
2011-04-29 11:30:00,39.43,39.44,39.39,39.4,21200.0,27.7958,27.8028,27.7676,27.7746,21200.0
2011-04-29 11:35:00,39.39,39.43,39.39,39.41,20500.0,27.7676,27.7958,27.7676,27.7817,20500.0
2011-04-29 11:40:00,39.4,39.4,39.39,39.4,10200.0,27.7746,27.7746,27.7676,27.7746,10200.0
2011-04-29 11:45:00,39.39,39.4,39.38,39.38,19200.0,27.7676,27.7746,27.7605,27.7605,19200.0
2011-04-29 11:50:00,39.38,39.45,39.38,39.45,13900.0,27.7605,27.8098,27.7605,27.8098,13900.0
2011-04-29 11:55:00,39.45,39.47,39.44,39.45,12900.0,27.8098,27.8239,27.8028,27.8098,12900.0
2011-04-29 12:00:00,39.45,39.45,39.39,39.41,17600.0,27.8098,27.8098,27.7676,27.7817,17600.0
2011-04-29 12:05:00,39.41,39.42,39.39,39.39,11500.0,27.7817,27.7887,27.7676,27.7676,11500.0
2011-04-29 12:10:00,39.39,39.41,39.38,39.41,14200.0,27.7676,27.7817,27.7605,27.7817,14200.0
2011-04-29 12:15:00,39.4,39.41,39.4,39.4,9700.0,27.7746,27.7817,27.7746,27.7746,9700.0
2011-04-29 12:20:00,39.41,39.41,39.35,39.35,149300.0,27.7817,27.7817,27.7394,27.7394,149300.0
2011-04-29 12:25:00,39.35,39.38,39.34,39.38,24200.0,27.7394,27.7605,27.7323,27.7605,24200.0
2011-04-29 12:30:00,39.38,39.43,39.38,39.43,8700.0,27.7605,27.7958,27.7605,27.7958,8700.0
2011-04-29 12:35:00,39.43,39.44,39.42,39.44,4400.0,27.7958,27.8028,27.7887,27.8028,4400.0
2011-04-29 12:40:00,39.44,39.44,39.43,39.44,97800.0,27.8028,27.8028,27.7958,27.8028,97800.0
2011-04-29 12:45:00,39.44,39.45,39.43,39.43,8900.0,27.8028,27.8098,27.7958,27.7958,8900.0
2011-04-29 12:50:00,39.42,39.42,39.38,39.42,11600.0,27.7887,27.7887,27.7605,27.7887,11600.0
2011-04-29 12:55:00,39.42,39.44,39.4,39.4,13500.0,27.7887,27.8028,27.7746,27.7746,13500.0
2011-04-29 13:00:00,39.41,39.42,39.37,39.38,30700.0,27.7817,27.7887,27.7535,27.7605,30700.0
2011-04-29 13:05:00,39.38,39.38,39.35,39.35,20900.0,27.7605,27.7605,27.7394,27.7394,20900.0
2011-04-29 13:10:00,39.35,39.36,39.35,39.35,4100.0,27.7394,27.7464,27.7394,27.7394,4100.0
2011-04-29 13:15:00,39.35,39.36,39.34,39.35,19100.0,27.7394,27.7464,27.7323,27.7394,19100.0
2011-04-29 13:20:00,39.35,39.36,39.35,39.36,5900.0,27.7394,27.7464,27.7394,27.7464,5900.0
2011-04-29 13:25:00,39.35,39.36,39.35,39.36,6200.0,27.7394,27.7464,27.7394,27.7464,6200.0
2011-04-29 13:30:00,39.36,39.37,39.35,39.36,19900.0,27.7464,27.7535,27.7394,27.7464,19900.0
2011-04-29 13:35:00,39.36,39.36,39.35,39.36,5400.0,27.7464,27.7464,27.7394,27.7464,5400.0
2011-04-29 13:40:00,39.36,39.36,39.35,39.35,3500.0,27.7464,27.7464,27.7394,27.7394,3500.0
2011-04-29 13:45:00,39.36,39.36,39.35,39.35,24600.0,27.7464,27.7464,27.7394,27.7394,24600.0
2011-04-29 13:50:00,39.35,39.36,39.35,39.35,9700.0,27.7394,27.7464,27.7394,27.7394,9700.0
2011-04-29 13:55:00,39.35,39.36,39.35,39.35,7600.0,27.7394,27.7464,27.7394,27.7394,7600.0
2011-04-29 14:00:00,39.35,39.36,39.33,39.36,28700.0,27.7394,27.7464,27.7253,27.7464,28700.0
2011-04-29 14:05:00,39.36,39.36,39.35,39.36,14800.0,27.7464,27.7464,27.7394,27.7464,14800.0
2011-04-29 14:10:00,39.35,39.38,39.35,39.35,21900.0,27.7394,27.7605,27.7394,27.7394,21900.0
2011-04-29 14:15:00,39.35,39.36,39.35,39.36,5000.0,27.7394,27.7464,27.7394,27.7464,5000.0
2011-04-29 14:20:00,39.35,39.36,39.33,39.33,22300.0,27.7394,27.7464,27.7253,27.7253,22300.0
2011-04-29 14:25:00,39.33,39.37,39.33,39.35,13800.0,27.7253,27.7535,27.7253,27.7394,13800.0
2011-04-29 14:30:00,39.35,39.41,39.34,39.4,35900.0,27.7394,27.7817,27.7323,27.7746,35900.0
2011-04-29 14:35:00,39.4,39.41,39.36,39.41,61800.0,27.7746,27.7817,27.7464,27.7817,61800.0
2011-04-29 14:40:00,39.41,39.45,39.41,39.45,9500.0,27.7817,27.8098,27.7817,27.8098,9500.0
2011-04-29 14:45:00,39.44,39.46,39.44,39.46,7800.0,27.8028,27.8169,27.8028,27.8169,7800.0
2011-04-29 14:50:00,39.45,39.46,39.43,39.46,26300.0,27.8098,27.8169,27.7958,27.8169,26300.0
2011-04-29 14:55:00,39.45,39.46,39.45,39.45,8600.0,27.8098,27.8169,27.8098,27.8098,8600.0
2011-04-29 15:00:00,39.46,39.48,39.45,39.48,25400.0,27.8169,27.831,27.8098,27.831,25400.0
2011-04-29 15:05:00,39.48,39.49,39.39,39.4,52100.0,27.831,27.838,27.7676,27.7746,52100.0
2011-04-29 15:10:00,39.4,39.4,39.38,39.38,12700.0,27.7746,27.7746,27.7605,27.7605,12700.0
2011-04-29 15:15:00,39.38,39.38,39.36,39.36,32700.0,27.7605,27.7605,27.7464,27.7464,32700.0
2011-04-29 15:20:00,39.36,39.4,39.36,39.4,38000.0,27.7464,27.7746,27.7464,27.7746,38000.0
2011-04-29 15:25:00,39.39,39.4,39.35,39.35,40500.0,27.7676,27.7746,27.7394,27.7394,40500.0
2011-04-29 15:30:00,39.36,39.42,39.35,39.42,41300.0,27.7464,27.7887,27.7394,27.7887,41300.0
2011-04-29 15:35:00,39.42,39.46,39.41,39.45,35600.0,27.7887,27.8169,27.7817,27.8098,35600.0
2011-04-29 15:40:00,39.45,39.46,39.37,39.39,82100.0,27.8098,27.8169,27.7535,27.7676,82100.0
2011-04-29 15:45:00,39.39,39.45,39.39,39.42,101700.0,27.7676,27.8098,27.7676,27.7887,101700.0
2011-04-29 15:50:00,39.42,39.45,39.4,39.42,88600.0,27.7887,27.8098,27.7746,27.7887,88600.0
2011-04-29 15:55:00,39.43,39.47,39.42,39.44,142200.0,27.7958,27.8239,27.7887,27.8028,142200.0
2011-05-02 09:30:00,39.55,39.59,39.53,39.58,43600.0,27.8803,27.9085,27.8662,27.9015,43600.0
2011-05-02 09:35:00,39.58,39.6,39.53,39.58,44200.0,27.9015,27.9156,27.8662,27.9015,44200.0
2011-05-02 09:40:00,39.58,39.6,39.58,39.58,30700.0,27.9015,27.9156,27.9015,27.9015,30700.0
2011-05-02 09:45:00,39.58,39.59,39.56,39.58,31400.0,27.9015,27.9085,27.8874,27.9015,31400.0
2011-05-02 09:50:00,39.59,39.59,39.58,39.58,20100.0,27.9085,27.9085,27.9015,27.9015,20100.0
2011-05-02 09:55:00,39.58,39.64,39.58,39.63,37600.0,27.9015,27.9438,27.9015,27.9367,37600.0
2011-05-02 10:00:00,39.63,39.69,39.62,39.67,33900.0,27.9367,27.979,27.9297,27.9649,33900.0
2011-05-02 10:05:00,39.67,39.69,39.64,39.64,53700.0,27.9649,27.979,27.9438,27.9438,53700.0
2011-05-02 10:10:00,39.64,39.65,39.62,39.62,16000.0,27.9438,27.9508,27.9297,27.9297,16000.0
2011-05-02 10:15:00,39.62,39.63,39.59,39.6,25900.0,27.9297,27.9367,27.9085,27.9156,25900.0
2011-05-02 10:20:00,39.6,39.62,39.57,39.61,28500.0,27.9156,27.9297,27.8944,27.9226,28500.0
2011-05-02 10:25:00,39.6,39.63,39.58,39.59,88000.0,27.9156,27.9367,27.9015,27.9085,88000.0
2011-05-02 10:30:00,39.58,39.65,39.58,39.65,23300.0,27.9015,27.9508,27.9015,27.9508,23300.0
2011-05-02 10:35:00,39.66,39.67,39.6,39.61,33100.0,27.9579,27.9649,27.9156,27.9226,33100.0
2011-05-02 10:40:00,39.6,39.61,39.6,39.6,5400.0,27.9156,27.9226,27.9156,27.9156,5400.0
2011-05-02 10:45:00,39.6,39.65,39.6,39.63,21600.0,27.9156,27.9508,27.9156,27.9367,21600.0
2011-05-02 10:50:00,39.63,39.64,39.55,39.56,27000.0,27.9367,27.9438,27.8803,27.8874,27000.0
2011-05-02 10:55:00,39.56,39.59,39.55,39.57,67500.0,27.8874,27.9085,27.8803,27.8944,67500.0
2011-05-02 11:00:00,39.57,39.58,39.55,39.57,19700.0,27.8944,27.9015,27.8803,27.8944,19700.0
2011-05-02 11:05:00,39.58,39.59,39.56,39.59,13700.0,27.9015,27.9085,27.8874,27.9085,13700.0
2011-05-02 11:10:00,39.59,39.61,39.55,39.61,45000.0,27.9085,27.9226,27.8803,27.9226,45000.0
2011-05-02 11:15:00,39.61,39.62,39.59,39.6,20100.0,27.9226,27.9297,27.9085,27.9156,20100.0
2011-05-02 11:20:00,39.61,39.61,39.55,39.6,33000.0,27.9226,27.9226,27.8803,27.9156,33000.0
2011-05-02 11:25:00,39.6,39.64,39.59,39.59,15500.0,27.9156,27.9438,27.9085,27.9085,15500.0
2011-05-02 11:30:00,39.59,39.61,39.58,39.59,12700.0,27.9085,27.9226,27.9015,27.9085,12700.0
2011-05-02 11:35:00,39.6,39.6,39.58,39.6,11900.0,27.9156,27.9156,27.9015,27.9156,11900.0
2011-05-02 11:40:00,39.59,39.6,39.56,39.56,18600.0,27.9085,27.9156,27.8874,27.8874,18600.0
2011-05-02 11:45:00,39.56,39.58,39.55,39.55,9700.0,27.8874,27.9015,27.8803,27.8803,9700.0
2011-05-02 11:50:00,39.55,39.57,39.54,39.55,18000.0,27.8803,27.8944,27.8733,27.8803,18000.0
2011-05-02 11:55:00,39.55,39.57,39.53,39.57,33000.0,27.8803,27.8944,27.8662,27.8944,33000.0
2011-05-02 12:00:00,39.57,39.63,39.57,39.62,22000.0,27.8944,27.9367,27.8944,27.9297,22000.0
2011-05-02 12:05:00,39.63,39.63,39.61,39.61,15100.0,27.9367,27.9367,27.9226,27.9226,15100.0
2011-05-02 12:10:00,39.62,39.62,39.58,39.58,16900.0,27.9297,27.9297,27.9015,27.9015,16900.0
2011-05-02 12:15:00,39.59,39.59,39.54,39.54,15000.0,27.9085,27.9085,27.8733,27.8733,15000.0
2011-05-02 12:20:00,39.55,39.56,39.51,39.53,41500.0,27.8803,27.8874,27.8521,27.8662,41500.0
2011-05-02 12:25:00,39.53,39.55,39.5,39.54,37000.0,27.8662,27.8803,27.8451,27.8733,37000.0
2011-05-02 12:30:00,39.55,39.58,39.54,39.58,43200.0,27.8803,27.9015,27.8733,27.9015,43200.0
2011-05-02 12:35:00,39.58,39.58,39.55,39.55,5900.0,27.9015,27.9015,27.8803,27.8803,5900.0
2011-05-02 12:40:00,39.56,39.57,39.55,39.56,27300.0,27.8874,27.8944,27.8803,27.8874,27300.0
2011-05-02 12:45:00,39.55,39.55,39.51,39.51,12600.0,27.8803,27.8803,27.8521,27.8521,12600.0
2011-05-02 12:50:00,39.51,39.55,39.51,39.53,17700.0,27.8521,27.8803,27.8521,27.8662,17700.0
2011-05-02 12:55:00,39.53,39.55,39.51,39.52,18600.0,27.8662,27.8803,27.8521,27.8592,18600.0
2011-05-02 13:00:00,39.51,39.53,39.51,39.52,13200.0,27.8521,27.8662,27.8521,27.8592,13200.0
2011-05-02 13:05:00,39.52,39.53,39.5,39.51,31200.0,27.8592,27.8662,27.8451,27.8521,31200.0
2011-05-02 13:10:00,39.5,39.53,39.5,39.52,9900.0,27.8451,27.8662,27.8451,27.8592,9900.0
2011-05-02 13:15:00,39.53,39.55,39.53,39.55,5800.0,27.8662,27.8803,27.8662,27.8803,5800.0
2011-05-02 13:20:00,39.55,39.55,39.49,39.5,60100.0,27.8803,27.8803,27.838,27.8451,60100.0
2011-05-02 13:25:00,39.51,39.53,39.49,39.53,38300.0,27.8521,27.8662,27.838,27.8662,38300.0
2011-05-02 13:30:00,39.53,39.53,39.52,39.53,3200.0,27.8662,27.8662,27.8592,27.8662,3200.0
2011-05-02 13:35:00,39.52,39.53,39.5,39.51,37400.0,27.8592,27.8662,27.8451,27.8521,37400.0
2011-05-02 13:40:00,39.52,39.53,39.51,39.53,9000.0,27.8592,27.8662,27.8521,27.8662,9000.0
2011-05-02 13:45:00,39.52,39.53,39.52,39.52,7800.0,27.8592,27.8662,27.8592,27.8592,7800.0
2011-05-02 13:50:00,39.52,39.53,39.51,39.51,13700.0,27.8592,27.8662,27.8521,27.8521,13700.0
2011-05-02 13:55:00,39.52,39.52,39.51,39.52,12600.0,27.8592,27.8592,27.8521,27.8592,12600.0
2011-05-02 14:00:00,39.51,39.55,39.51,39.55,30700.0,27.8521,27.8803,27.8521,27.8803,30700.0
2011-05-02 14:05:00,39.55,39.55,39.53,39.54,14700.0,27.8803,27.8803,27.8662,27.8733,14700.0
2011-05-02 14:10:00,39.54,39.54,39.53,39.54,3100.0,27.8733,27.8733,27.8662,27.8733,3100.0
2011-05-02 14:15:00,39.54,39.55,39.53,39.54,14200.0,27.8733,27.8803,27.8662,27.8733,14200.0
2011-05-02 14:20:00,39.54,39.54,39.51,39.51,37300.0,27.8733,27.8733,27.8521,27.8521,37300.0
2011-05-02 14:25:00,39.52,39.52,39.5,39.51,18700.0,27.8592,27.8592,27.8451,27.8521,18700.0
2011-05-02 14:30:00,39.51,39.52,39.5,39.5,20100.0,27.8521,27.8592,27.8451,27.8451,20100.0
2011-05-02 14:35:00,39.5,39.51,39.46,39.48,26100.0,27.8451,27.8521,27.8169,27.831,26100.0
2011-05-02 14:40:00,39.48,39.49,39.46,39.47,29400.0,27.831,27.838,27.8169,27.8239,29400.0
2011-05-02 14:45:00,39.48,39.49,39.45,39.45,28200.0,27.831,27.838,27.8098,27.8098,28200.0
2011-05-02 14:50:00,39.45,39.46,39.44,39.45,14000.0,27.8098,27.8169,27.8028,27.8098,14000.0
2011-05-02 14:55:00,39.45,39.46,39.41,39.43,35800.0,27.8098,27.8169,27.7817,27.7958,35800.0
2011-05-02 15:00:00,39.43,39.44,39.42,39.42,29500.0,27.7958,27.8028,27.7887,27.7887,29500.0
2011-05-02 15:05:00,39.43,39.45,39.43,39.44,12300.0,27.7958,27.8098,27.7958,27.8028,12300.0
2011-05-02 15:10:00,39.44,39.45,39.44,39.44,15600.0,27.8028,27.8098,27.8028,27.8028,15600.0
2011-05-02 15:15:00,39.44,39.45,39.39,39.41,56700.0,27.8028,27.8098,27.7676,27.7817,56700.0
2011-05-02 15:20:00,39.41,39.42,39.39,39.42,32900.0,27.7817,27.7887,27.7676,27.7887,32900.0
2011-05-02 15:25:00,39.41,39.42,39.37,39.38,39900.0,27.7817,27.7887,27.7535,27.7605,39900.0
2011-05-02 15:30:00,39.39,39.41,39.37,39.4,44500.0,27.7676,27.7817,27.7535,27.7746,44500.0
2011-05-02 15:35:00,39.41,39.45,39.41,39.45,40000.0,27.7817,27.8098,27.7817,27.8098,40000.0
2011-05-02 15:40:00,39.45,39.45,39.44,39.45,48200.0,27.8098,27.8098,27.8028,27.8098,48200.0
2011-05-02 15:45:00,39.45,39.47,39.44,39.46,41300.0,27.8098,27.8239,27.8028,27.8169,41300.0
2011-05-02 15:50:00,39.45,39.46,39.42,39.42,48500.0,27.8098,27.8169,27.7887,27.7887,48500.0
2011-05-02 15:55:00,39.43,39.46,39.43,39.45,167800.0,27.7958,27.8169,27.7958,27.8098,167800.0
2011-05-03 09:30:00,39.32,39.37,39.15,39.31,58600.0,27.7182,27.7535,27.5984,27.7112,58600.0
2011-05-03 09:35:00,39.3,39.38,39.15,39.17,30600.0,27.7041,27.7605,27.5984,27.6125,30600.0
2011-05-03 09:40:00,39.17,39.18,39.09,39.11,50200.0,27.6125,27.6195,27.5561,27.5702,50200.0
2011-05-03 09:45:00,39.1,39.15,39.07,39.15,45800.0,27.5631,27.5984,27.542,27.5984,45800.0
2011-05-03 09:50:00,39.15,39.21,39.15,39.21,34000.0,27.5984,27.6407,27.5984,27.6407,34000.0
2011-05-03 09:55:00,39.21,39.33,39.21,39.3,28400.0,27.6407,27.7253,27.6407,27.7041,28400.0
2011-05-03 10:00:00,39.3,39.45,39.3,39.44,37100.0,27.7041,27.8098,27.7041,27.8028,37100.0
2011-05-03 10:05:00,39.43,39.44,39.35,39.38,44800.0,27.7958,27.8028,27.7394,27.7605,44800.0
2011-05-03 10:10:00,39.37,39.38,39.33,39.37,29700.0,27.7535,27.7605,27.7253,27.7535,29700.0
2011-05-03 10:15:00,39.38,39.42,39.35,39.35,17300.0,27.7605,27.7887,27.7394,27.7394,17300.0
2011-05-03 10:20:00,39.36,39.38,39.31,39.33,20800.0,27.7464,27.7605,27.7112,27.7253,20800.0
2011-05-03 10:25:00,39.33,39.38,39.32,39.35,19200.0,27.7253,27.7605,27.7182,27.7394,19200.0
2011-05-03 10:30:00,39.36,39.38,39.34,39.35,15500.0,27.7464,27.7605,27.7323,27.7394,15500.0
2011-05-03 10:35:00,39.35,39.35,39.29,39.29,21100.0,27.7394,27.7394,27.6971,27.6971,21100.0
2011-05-03 10:40:00,39.29,39.3,39.26,39.27,13600.0,27.6971,27.7041,27.6759,27.683,13600.0
2011-05-03 10:45:00,39.26,39.3,39.25,39.29,66800.0,27.6759,27.7041,27.6689,27.6971,66800.0
2011-05-03 10:50:00,39.29,39.31,39.27,39.27,29500.0,27.6971,27.7112,27.683,27.683,29500.0
2011-05-03 10:55:00,39.27,39.27,39.22,39.23,22000.0,27.683,27.683,27.6477,27.6548,22000.0
2011-05-03 11:00:00,39.22,39.31,39.22,39.31,25400.0,27.6477,27.7112,27.6477,27.7112,25400.0
2011-05-03 11:05:00,39.31,39.35,39.31,39.33,18800.0,27.7112,27.7394,27.7112,27.7253,18800.0
2011-05-03 11:10:00,39.32,39.34,39.31,39.32,38000.0,27.7182,27.7323,27.7112,27.7182,38000.0
2011-05-03 11:15:00,39.32,39.36,39.31,39.35,20100.0,27.7182,27.7464,27.7112,27.7394,20100.0
2011-05-03 11:20:00,39.35,39.45,39.34,39.45,18300.0,27.7394,27.8098,27.7323,27.8098,18300.0
2011-05-03 11:25:00,39.45,39.46,39.43,39.43,14700.0,27.8098,27.8169,27.7958,27.7958,14700.0
2011-05-03 11:30:00,39.43,39.44,39.41,39.43,11300.0,27.7958,27.8028,27.7817,27.7958,11300.0
2011-05-03 11:35:00,39.44,39.46,39.43,39.43,8800.0,27.8028,27.8169,27.7958,27.7958,8800.0
2011-05-03 11:40:00,39.43,39.47,39.43,39.46,10800.0,27.7958,27.8239,27.7958,27.8169,10800.0
2011-05-03 11:45:00,39.47,39.47,39.4,39.4,10900.0,27.8239,27.8239,27.7746,27.7746,10900.0
2011-05-03 11:50:00,39.4,39.4,39.35,39.36,8100.0,27.7746,27.7746,27.7394,27.7464,8100.0
2011-05-03 11:55:00,39.35,39.38,39.35,39.38,28100.0,27.7394,27.7605,27.7394,27.7605,28100.0
2011-05-03 12:00:00,39.38,39.41,39.38,39.4,11300.0,27.7605,27.7817,27.7605,27.7746,11300.0
2011-05-03 12:05:00,39.4,39.4,39.35,39.35,15900.0,27.7746,27.7746,27.7394,27.7394,15900.0
2011-05-03 12:10:00,39.35,39.39,39.35,39.38,20700.0,27.7394,27.7676,27.7394,27.7605,20700.0
2011-05-03 12:15:00,39.38,39.39,39.37,39.38,7700.0,27.7605,27.7676,27.7535,27.7605,7700.0
2011-05-03 12:20:00,39.38,39.38,39.35,39.36,9800.0,27.7605,27.7605,27.7394,27.7464,9800.0
2011-05-03 12:25:00,39.35,39.36,39.34,39.34,9100.0,27.7394,27.7464,27.7323,27.7323,9100.0
2011-05-03 12:30:00,39.34,39.34,39.31,39.33,50800.0,27.7323,27.7323,27.7112,27.7253,50800.0
2011-05-03 12:35:00,39.34,39.34,39.31,39.31,18400.0,27.7323,27.7323,27.7112,27.7112,18400.0
2011-05-03 12:40:00,39.31,39.32,39.3,39.31,16600.0,27.7112,27.7182,27.7041,27.7112,16600.0
2011-05-03 12:45:00,39.31,39.32,39.28,39.3,23000.0,27.7112,27.7182,27.69,27.7041,23000.0
2011-05-03 12:50:00,39.3,39.31,39.28,39.31,25200.0,27.7041,27.7112,27.69,27.7112,25200.0
2011-05-03 12:55:00,39.31,39.31,39.28,39.3,13400.0,27.7112,27.7112,27.69,27.7041,13400.0
2011-05-03 13:00:00,39.31,39.31,39.26,39.26,10200.0,27.7112,27.7112,27.6759,27.6759,10200.0
2011-05-03 13:05:00,39.26,39.26,39.23,39.24,41400.0,27.6759,27.6759,27.6548,27.6618,41400.0
2011-05-03 13:10:00,39.25,39.3,39.24,39.3,22200.0,27.6689,27.7041,27.6618,27.7041,22200.0
2011-05-03 13:15:00,39.3,39.31,39.27,39.27,31700.0,27.7041,27.7112,27.683,27.683,31700.0
2011-05-03 13:20:00,39.27,39.27,39.24,39.25,15600.0,27.683,27.683,27.6618,27.6689,15600.0
2011-05-03 13:25:00,39.24,39.25,39.22,39.22,9800.0,27.6618,27.6689,27.6477,27.6477,9800.0
2011-05-03 13:30:00,39.23,39.25,39.22,39.24,20900.0,27.6548,27.6689,27.6477,27.6618,20900.0
2011-05-03 13:35:00,39.24,39.26,39.23,39.25,13000.0,27.6618,27.6759,27.6548,27.6689,13000.0
2011-05-03 13:40:00,39.26,39.26,39.21,39.23,28100.0,27.6759,27.6759,27.6407,27.6548,28100.0
2011-05-03 13:45:00,39.23,39.24,39.2,39.23,17800.0,27.6548,27.6618,27.6336,27.6548,17800.0
2011-05-03 13:50:00,39.23,39.23,39.2,39.23,16200.0,27.6548,27.6548,27.6336,27.6548,16200.0
2011-05-03 13:55:00,39.23,39.23,39.2,39.23,13900.0,27.6548,27.6548,27.6336,27.6548,13900.0
2011-05-03 14:00:00,39.23,39.24,39.21,39.22,13700.0,27.6548,27.6618,27.6407,27.6477,13700.0
2011-05-03 14:05:00,39.22,39.25,39.18,39.18,104700.0,27.6477,27.6689,27.6195,27.6195,104700.0
2011-05-03 14:10:00,39.18,39.18,39.13,39.15,33800.0,27.6195,27.6195,27.5843,27.5984,33800.0
2011-05-03 14:15:00,39.16,39.18,39.15,39.18,14900.0,27.6054,27.6195,27.5984,27.6195,14900.0
2011-05-03 14:20:00,39.18,39.18,39.14,39.14,13600.0,27.6195,27.6195,27.5913,27.5913,13600.0
2011-05-03 14:25:00,39.14,39.18,39.14,39.18,14400.0,27.5913,27.6195,27.5913,27.6195,14400.0
2011-05-03 14:30:00,39.18,39.2,39.15,39.16,24200.0,27.6195,27.6336,27.5984,27.6054,24200.0
2011-05-03 14:35:00,39.17,39.19,39.16,39.18,17200.0,27.6125,27.6266,27.6054,27.6195,17200.0
2011-05-03 14:40:00,39.18,39.2,39.14,39.19,35400.0,27.6195,27.6336,27.5913,27.6266,35400.0
2011-05-03 14:45:00,39.19,39.19,39.15,39.17,18500.0,27.6266,27.6266,27.5984,27.6125,18500.0
2011-05-03 14:50:00,39.17,39.17,39.13,39.13,15100.0,27.6125,27.6125,27.5843,27.5843,15100.0
2011-05-03 14:55:00,39.13,39.15,39.13,39.15,37300.0,27.5843,27.5984,27.5843,27.5984,37300.0
2011-05-03 15:00:00,39.15,39.23,39.15,39.23,21600.0,27.5984,27.6548,27.5984,27.6548,21600.0
2011-05-03 15:05:00,39.22,39.23,39.22,39.23,10300.0,27.6477,27.6548,27.6477,27.6548,10300.0
2011-05-03 15:10:00,39.22,39.23,39.18,39.21,46000.0,27.6477,27.6548,27.6195,27.6407,46000.0
2011-05-03 15:15:00,39.21,39.23,39.2,39.22,13900.0,27.6407,27.6548,27.6336,27.6477,13900.0
2011-05-03 15:20:00,39.23,39.29,39.22,39.28,29900.0,27.6548,27.6971,27.6477,27.69,29900.0
2011-05-03 15:25:00,39.28,39.3,39.23,39.23,25000.0,27.69,27.7041,27.6548,27.6548,25000.0
2011-05-03 15:30:00,39.24,39.25,39.23,39.24,42100.0,27.6618,27.6689,27.6548,27.6618,42100.0
2011-05-03 15:35:00,39.24,39.26,39.21,39.26,51500.0,27.6618,27.6759,27.6407,27.6759,51500.0
2011-05-03 15:40:00,39.26,39.31,39.26,39.31,56200.0,27.6759,27.7112,27.6759,27.7112,56200.0
2011-05-03 15:45:00,39.31,39.31,39.29,39.29,39600.0,27.7112,27.7112,27.6971,27.6971,39600.0
2011-05-03 15:50:00,39.3,39.32,39.29,39.31,58900.0,27.7041,27.7182,27.6971,27.7112,58900.0
2011-05-03 15:55:00,39.31,39.35,39.31,39.33,75700.0,27.7112,27.7394,27.7112,27.7253,75700.0
2011-05-04 09:30:00,39.27,39.39,39.17,39.36,83200.0,27.683,27.7676,27.6125,27.7464,83200.0
2011-05-04 09:35:00,39.36,39.45,39.35,39.45,27300.0,27.7464,27.8098,27.7394,27.8098,27300.0
2011-05-04 09:40:00,39.45,39.45,39.36,39.38,39600.0,27.8098,27.8098,27.7464,27.7605,39600.0
2011-05-04 09:45:00,39.37,39.45,39.36,39.45,25100.0,27.7535,27.8098,27.7464,27.8098,25100.0
2011-05-04 09:50:00,39.45,39.46,39.4,39.43,40100.0,27.8098,27.8169,27.7746,27.7958,40100.0
2011-05-04 09:55:00,39.45,39.46,39.28,39.33,63100.0,27.8098,27.8169,27.69,27.7253,63100.0
2011-05-04 10:00:00,39.33,39.33,39.1,39.23,96000.0,27.7253,27.7253,27.5631,27.6548,96000.0
2011-05-04 10:05:00,39.23,39.24,39.02,39.05,83000.0,27.6548,27.6618,27.5067,27.5279,83000.0
2011-05-04 10:10:00,39.05,39.09,39.02,39.08,47500.0,27.5279,27.5561,27.5067,27.549,47500.0
2011-05-04 10:15:00,39.09,39.14,39.08,39.14,14400.0,27.5561,27.5913,27.549,27.5913,14400.0
2011-05-04 10:20:00,39.13,39.14,39.07,39.07,38900.0,27.5843,27.5913,27.542,27.542,38900.0
2011-05-04 10:25:00,39.06,39.06,39.0,39.01,43100.0,27.5349,27.5349,27.4926,27.4997,43100.0
2011-05-04 10:30:00,39.01,39.08,39.0,39.07,18300.0,27.4997,27.549,27.4926,27.542,18300.0
2011-05-04 10:35:00,39.07,39.09,39.01,39.07,19900.0,27.542,27.5561,27.4997,27.542,19900.0
2011-05-04 10:40:00,39.07,39.08,39.03,39.03,20000.0,27.542,27.549,27.5138,27.5138,20000.0
2011-05-04 10:45:00,39.03,39.05,38.99,39.01,45900.0,27.5138,27.5279,27.4856,27.4997,45900.0
2011-05-04 10:50:00,39.02,39.06,39.01,39.06,12800.0,27.5067,27.5349,27.4997,27.5349,12800.0
2011-05-04 10:55:00,39.07,39.11,39.06,39.07,18700.0,27.542,27.5702,27.5349,27.542,18700.0
2011-05-04 11:00:00,39.07,39.09,39.06,39.08,19700.0,27.542,27.5561,27.5349,27.549,19700.0
2011-05-04 11:05:00,39.07,39.1,39.04,39.1,24600.0,27.542,27.5631,27.5208,27.5631,24600.0
2011-05-04 11:10:00,39.1,39.12,39.04,39.09,21400.0,27.5631,27.5772,27.5208,27.5561,21400.0
2011-05-04 11:15:00,39.08,39.09,39.01,39.05,46000.0,27.549,27.5561,27.4997,27.5279,46000.0
2011-05-04 11:20:00,39.05,39.05,39.0,39.01,68000.0,27.5279,27.5279,27.4926,27.4997,68000.0
2011-05-04 11:25:00,39.02,39.04,39.0,39.03,40600.0,27.5067,27.5208,27.4926,27.5138,40600.0
2011-05-04 11:30:00,39.03,39.09,39.01,39.09,27000.0,27.5138,27.5561,27.4997,27.5561,27000.0
2011-05-04 11:35:00,39.09,39.14,39.08,39.13,47800.0,27.5561,27.5913,27.549,27.5843,47800.0
2011-05-04 11:40:00,39.12,39.13,39.07,39.11,27300.0,27.5772,27.5843,27.542,27.5702,27300.0
2011-05-04 11:45:00,39.11,39.12,39.09,39.1,19600.0,27.5702,27.5772,27.5561,27.5631,19600.0
2011-05-04 11:50:00,39.11,39.13,39.1,39.1,12400.0,27.5702,27.5843,27.5631,27.5631,12400.0
2011-05-04 11:55:00,39.1,39.13,39.1,39.13,20800.0,27.5631,27.5843,27.5631,27.5843,20800.0
2011-05-04 12:00:00,39.13,39.15,39.12,39.15,5900.0,27.5843,27.5984,27.5772,27.5984,5900.0
2011-05-04 12:05:00,39.14,39.15,39.1,39.13,43400.0,27.5913,27.5984,27.5631,27.5843,43400.0
2011-05-04 12:10:00,39.13,39.13,39.1,39.11,21300.0,27.5843,27.5843,27.5631,27.5702,21300.0
2011-05-04 12:15:00,39.12,39.14,39.1,39.12,37100.0,27.5772,27.5913,27.5631,27.5772,37100.0
2011-05-04 12:20:00,39.12,39.12,39.03,39.04,75100.0,27.5772,27.5772,27.5138,27.5208,75100.0
2011-05-04 12:25:00,39.03,39.08,39.02,39.05,28000.0,27.5138,27.549,27.5067,27.5279,28000.0
2011-05-04 12:30:00,39.05,39.08,39.05,39.06,18000.0,27.5279,27.549,27.5279,27.5349,18000.0
2011-05-04 12:35:00,39.06,39.07,39.05,39.05,5100.0,27.5349,27.542,27.5279,27.5279,5100.0
2011-05-04 12:40:00,39.06,39.06,39.01,39.03,9500.0,27.5349,27.5349,27.4997,27.5138,9500.0
2011-05-04 12:45:00,39.02,39.07,39.01,39.07,6700.0,27.5067,27.542,27.4997,27.542,6700.0
2011-05-04 12:50:00,39.08,39.08,39.02,39.04,17600.0,27.549,27.549,27.5067,27.5208,17600.0
2011-05-04 12:55:00,39.05,39.07,39.02,39.02,16200.0,27.5279,27.542,27.5067,27.5067,16200.0
2011-05-04 13:00:00,39.03,39.08,39.03,39.06,33100.0,27.5138,27.549,27.5138,27.5349,33100.0
2011-05-04 13:05:00,39.07,39.08,39.03,39.04,57900.0,27.542,27.549,27.5138,27.5208,57900.0
2011-05-04 13:10:00,39.04,39.07,39.03,39.04,10500.0,27.5208,27.542,27.5138,27.5208,10500.0
2011-05-04 13:15:00,39.04,39.04,39.0,39.01,26300.0,27.5208,27.5208,27.4926,27.4997,26300.0
2011-05-04 13:20:00,39.01,39.01,38.96,38.99,48200.0,27.4997,27.4997,27.4644,27.4856,48200.0
2011-05-04 13:25:00,38.98,38.99,38.95,38.97,25200.0,27.4785,27.4856,27.4574,27.4715,25200.0
2011-05-04 13:30:00,38.97,39.02,38.96,39.01,17600.0,27.4715,27.5067,27.4644,27.4997,17600.0
2011-05-04 13:35:00,39.0,39.02,38.97,39.0,40200.0,27.4926,27.5067,27.4715,27.4926,40200.0
2011-05-04 13:40:00,39.0,39.0,38.96,38.97,20400.0,27.4926,27.4926,27.4644,27.4715,20400.0
2011-05-04 13:45:00,38.97,38.97,38.95,38.97,24100.0,27.4715,27.4715,27.4574,27.4715,24100.0
2011-05-04 13:50:00,38.96,39.0,38.96,38.98,17300.0,27.4644,27.4926,27.4644,27.4785,17300.0
2011-05-04 13:55:00,38.99,38.99,38.96,38.96,8600.0,27.4856,27.4856,27.4644,27.4644,8600.0
2011-05-04 14:00:00,38.95,39.01,38.95,38.99,57000.0,27.4574,27.4997,27.4574,27.4856,57000.0
2011-05-04 14:05:00,38.99,38.99,38.96,38.96,18700.0,27.4856,27.4856,27.4644,27.4644,18700.0
2011-05-04 14:10:00,38.96,38.98,38.94,38.98,29700.0,27.4644,27.4785,27.4503,27.4785,29700.0
2011-05-04 14:15:00,38.98,39.01,38.97,39.01,16000.0,27.4785,27.4997,27.4715,27.4997,16000.0
2011-05-04 14:20:00,39.02,39.04,39.02,39.02,19700.0,27.5067,27.5208,27.5067,27.5067,19700.0
2011-05-04 14:25:00,39.02,39.03,38.99,39.0,30100.0,27.5067,27.5138,27.4856,27.4926,30100.0
2011-05-04 14:30:00,39.0,39.04,38.99,39.04,23600.0,27.4926,27.5208,27.4856,27.5208,23600.0
2011-05-04 14:35:00,39.04,39.07,39.03,39.07,18300.0,27.5208,27.542,27.5138,27.542,18300.0
2011-05-04 14:40:00,39.07,39.09,39.07,39.07,20000.0,27.542,27.5561,27.542,27.542,20000.0
2011-05-04 14:45:00,39.07,39.08,39.05,39.07,19100.0,27.542,27.549,27.5279,27.542,19100.0
2011-05-04 14:50:00,39.08,39.13,39.08,39.13,12200.0,27.549,27.5843,27.549,27.5843,12200.0
2011-05-04 14:55:00,39.13,39.14,39.07,39.11,49500.0,27.5843,27.5913,27.542,27.5702,49500.0
2011-05-04 15:00:00,39.11,39.11,39.02,39.03,39300.0,27.5702,27.5702,27.5067,27.5138,39300.0
2011-05-04 15:05:00,39.03,39.09,39.02,39.05,31500.0,27.5138,27.5561,27.5067,27.5279,31500.0
2011-05-04 15:10:00,39.05,39.07,39.04,39.05,22800.0,27.5279,27.542,27.5208,27.5279,22800.0
2011-05-04 15:15:00,39.05,39.08,39.05,39.07,23700.0,27.5279,27.549,27.5279,27.542,23700.0
2011-05-04 15:20:00,39.06,39.09,39.06,39.09,24400.0,27.5349,27.5561,27.5349,27.5561,24400.0
2011-05-04 15:25:00,39.09,39.09,39.06,39.08,37000.0,27.5561,27.5561,27.5349,27.549,37000.0
2011-05-04 15:30:00,39.07,39.07,39.02,39.04,57600.0,27.542,27.542,27.5067,27.5208,57600.0
2011-05-04 15:35:00,39.04,39.06,39.02,39.05,49700.0,27.5208,27.5349,27.5067,27.5279,49700.0
2011-05-04 15:40:00,39.05,39.05,39.01,39.02,53900.0,27.5279,27.5279,27.4997,27.5067,53900.0
2011-05-04 15:45:00,39.03,39.07,39.02,39.07,71300.0,27.5138,27.542,27.5067,27.542,71300.0
2011-05-04 15:50:00,39.08,39.09,39.05,39.05,60600.0,27.549,27.5561,27.5279,27.5279,60600.0
2011-05-04 15:55:00,39.06,39.09,39.04,39.04,102500.0,27.5349,27.5561,27.5208,27.5208,102500.0
2011-05-05 09:30:00,38.86,38.88,38.63,38.73,64800.0,27.3939,27.408,27.2318,27.3023,64800.0
2011-05-05 09:35:00,38.71,38.8,38.69,38.8,51700.0,27.2882,27.3516,27.2741,27.3516,51700.0
2011-05-05 09:40:00,38.78,38.8,38.69,38.69,40500.0,27.3375,27.3516,27.2741,27.2741,40500.0
2011-05-05 09:45:00,38.7,38.83,38.7,38.83,23500.0,27.2811,27.3728,27.2811,27.3728,23500.0
2011-05-05 09:50:00,38.83,38.83,38.7,38.74,37100.0,27.3728,27.3728,27.2811,27.3093,37100.0
2011-05-05 09:55:00,38.73,38.84,38.7,38.81,25400.0,27.3023,27.3798,27.2811,27.3587,25400.0
2011-05-05 10:00:00,38.81,38.84,38.74,38.83,72500.0,27.3587,27.3798,27.3093,27.3728,72500.0
2011-05-05 10:05:00,38.83,38.83,38.77,38.78,35300.0,27.3728,27.3728,27.3305,27.3375,35300.0
2011-05-05 10:10:00,38.78,38.79,38.65,38.65,26200.0,27.3375,27.3446,27.2459,27.2459,26200.0
2011-05-05 10:15:00,38.65,38.69,38.63,38.64,33200.0,27.2459,27.2741,27.2318,27.2388,33200.0
2011-05-05 10:20:00,38.64,38.7,38.64,38.66,15800.0,27.2388,27.2811,27.2388,27.2529,15800.0
2011-05-05 10:25:00,38.66,38.67,38.6,38.63,19100.0,27.2529,27.26,27.2107,27.2318,19100.0
2011-05-05 10:30:00,38.62,38.72,38.6,38.72,32200.0,27.2248,27.2952,27.2107,27.2952,32200.0
2011-05-05 10:35:00,38.73,38.76,38.7,38.73,20900.0,27.3023,27.3234,27.2811,27.3023,20900.0
2011-05-05 10:40:00,38.74,38.76,38.69,38.69,20300.0,27.3093,27.3234,27.2741,27.2741,20300.0
2011-05-05 10:45:00,38.7,38.71,38.67,38.69,18200.0,27.2811,27.2882,27.26,27.2741,18200.0
2011-05-05 10:50:00,38.69,38.7,38.65,38.65,18100.0,27.2741,27.2811,27.2459,27.2459,18100.0
2011-05-05 10:55:00,38.66,38.71,38.64,38.7,18100.0,27.2529,27.2882,27.2388,27.2811,18100.0
2011-05-05 11:00:00,38.69,38.74,38.66,38.71,20900.0,27.2741,27.3093,27.2529,27.2882,20900.0
2011-05-05 11:05:00,38.71,38.71,38.59,38.63,41400.0,27.2882,27.2882,27.2036,27.2318,41400.0
2011-05-05 11:10:00,38.63,38.65,38.59,38.61,30800.0,27.2318,27.2459,27.2036,27.2177,30800.0
2011-05-05 11:15:00,38.61,38.64,38.58,38.62,22200.0,27.2177,27.2388,27.1966,27.2248,22200.0
2011-05-05 11:20:00,38.62,38.63,38.59,38.62,15300.0,27.2248,27.2318,27.2036,27.2248,15300.0
2011-05-05 11:25:00,38.62,38.63,38.59,38.62,15800.0,27.2248,27.2318,27.2036,27.2248,15800.0
2011-05-05 11:30:00,38.61,38.68,38.6,38.68,22100.0,27.2177,27.267,27.2107,27.267,22100.0
2011-05-05 11:35:00,38.68,38.72,38.67,38.72,21900.0,27.267,27.2952,27.26,27.2952,21900.0
2011-05-05 11:40:00,38.72,38.72,38.67,38.67,12900.0,27.2952,27.2952,27.26,27.26,12900.0
2011-05-05 11:45:00,38.68,38.73,38.67,38.71,24300.0,27.267,27.3023,27.26,27.2882,24300.0
2011-05-05 11:50:00,38.72,38.72,38.7,38.71,20800.0,27.2952,27.2952,27.2811,27.2882,20800.0
2011-05-05 11:55:00,38.71,38.78,38.69,38.78,23500.0,27.2882,27.3375,27.2741,27.3375,23500.0
2011-05-05 12:00:00,38.78,38.83,38.78,38.82,27500.0,27.3375,27.3728,27.3375,27.3657,27500.0
2011-05-05 12:05:00,38.83,38.83,38.78,38.8,10600.0,27.3728,27.3728,27.3375,27.3516,10600.0
2011-05-05 12:10:00,38.8,38.8,38.75,38.75,12700.0,27.3516,27.3516,27.3164,27.3164,12700.0
2011-05-05 12:15:00,38.74,38.75,38.73,38.74,18500.0,27.3093,27.3164,27.3023,27.3093,18500.0
2011-05-05 12:20:00,38.75,38.77,38.74,38.77,29000.0,27.3164,27.3305,27.3093,27.3305,29000.0
2011-05-05 12:25:00,38.77,38.84,38.77,38.83,22900.0,27.3305,27.3798,27.3305,27.3728,22900.0
2011-05-05 12:30:00,38.82,38.82,38.79,38.8,15400.0,27.3657,27.3657,27.3446,27.3516,15400.0
2011-05-05 12:35:00,38.81,38.81,38.75,38.75,10900.0,27.3587,27.3587,27.3164,27.3164,10900.0
2011-05-05 12:40:00,38.75,38.78,38.75,38.78,14400.0,27.3164,27.3375,27.3164,27.3375,14400.0
2011-05-05 12:45:00,38.77,38.79,38.75,38.75,16900.0,27.3305,27.3446,27.3164,27.3164,16900.0
2011-05-05 12:50:00,38.76,38.78,38.76,38.76,16400.0,27.3234,27.3375,27.3234,27.3234,16400.0
2011-05-05 12:55:00,38.76,38.76,38.74,38.75,8900.0,27.3234,27.3234,27.3093,27.3164,8900.0
2011-05-05 13:00:00,38.75,38.77,38.73,38.77,16300.0,27.3164,27.3305,27.3023,27.3305,16300.0
2011-05-05 13:05:00,38.78,38.78,38.74,38.74,15000.0,27.3375,27.3375,27.3093,27.3093,15000.0
2011-05-05 13:10:00,38.74,38.78,38.73,38.77,9700.0,27.3093,27.3375,27.3023,27.3305,9700.0
2011-05-05 13:15:00,38.78,38.83,38.78,38.81,14200.0,27.3375,27.3728,27.3375,27.3587,14200.0
2011-05-05 13:20:00,38.81,38.84,38.8,38.81,18100.0,27.3587,27.3798,27.3516,27.3587,18100.0
2011-05-05 13:25:00,38.82,38.85,38.82,38.83,18000.0,27.3657,27.3869,27.3657,27.3728,18000.0
2011-05-05 13:30:00,38.81,38.82,38.75,38.75,9000.0,27.3587,27.3657,27.3164,27.3164,9000.0
2011-05-05 13:35:00,38.76,38.78,38.72,38.77,28500.0,27.3234,27.3375,27.2952,27.3305,28500.0
2011-05-05 13:40:00,38.76,38.77,38.73,38.73,17400.0,27.3234,27.3305,27.3023,27.3023,17400.0
2011-05-05 13:45:00,38.73,38.76,38.73,38.74,12100.0,27.3023,27.3234,27.3023,27.3093,12100.0
2011-05-05 13:50:00,38.74,38.74,38.71,38.73,11400.0,27.3093,27.3093,27.2882,27.3023,11400.0
2011-05-05 13:55:00,38.73,38.77,38.72,38.77,15100.0,27.3023,27.3305,27.2952,27.3305,15100.0
2011-05-05 14:00:00,38.77,38.77,38.74,38.74,16900.0,27.3305,27.3305,27.3093,27.3093,16900.0
2011-05-05 14:05:00,38.75,38.75,38.73,38.74,15000.0,27.3164,27.3164,27.3023,27.3093,15000.0
2011-05-05 14:10:00,38.73,38.74,38.68,38.71,23700.0,27.3023,27.3093,27.267,27.2882,23700.0
2011-05-05 14:15:00,38.7,38.73,38.7,38.73,35300.0,27.2811,27.3023,27.2811,27.3023,35300.0
2011-05-05 14:20:00,38.73,38.78,38.73,38.76,32400.0,27.3023,27.3375,27.3023,27.3234,32400.0
2011-05-05 14:25:00,38.76,38.76,38.74,38.75,21800.0,27.3234,27.3234,27.3093,27.3164,21800.0
2011-05-05 14:30:00,38.76,38.77,38.74,38.76,12200.0,27.3234,27.3305,27.3093,27.3234,12200.0
2011-05-05 14:35:00,38.77,38.78,38.75,38.76,27500.0,27.3305,27.3375,27.3164,27.3234,27500.0
2011-05-05 14:40:00,38.76,38.76,38.74,38.75,16000.0,27.3234,27.3234,27.3093,27.3164,16000.0
2011-05-05 14:45:00,38.75,38.75,38.72,38.73,25800.0,27.3164,27.3164,27.2952,27.3023,25800.0
2011-05-05 14:50:00,38.74,38.74,38.65,38.65,27800.0,27.3093,27.3093,27.2459,27.2459,27800.0
2011-05-05 14:55:00,38.65,38.69,38.63,38.67,38100.0,27.2459,27.2741,27.2318,27.26,38100.0
2011-05-05 15:00:00,38.68,38.71,38.67,38.68,17700.0,27.267,27.2882,27.26,27.267,17700.0
2011-05-05 15:05:00,38.68,38.69,38.58,38.59,41000.0,27.267,27.2741,27.1966,27.2036,41000.0
2011-05-05 15:10:00,38.59,38.59,38.47,38.53,90600.0,27.2036,27.2036,27.119,27.1613,90600.0
2011-05-05 15:15:00,38.54,38.56,38.51,38.54,42400.0,27.1684,27.1825,27.1472,27.1684,42400.0
2011-05-05 15:20:00,38.54,38.55,38.4,38.44,67800.0,27.1684,27.1754,27.0697,27.0979,67800.0
2011-05-05 15:25:00,38.44,38.5,38.4,38.43,71900.0,27.0979,27.1402,27.0697,27.0908,71900.0
2011-05-05 15:30:00,38.44,38.53,38.43,38.5,70300.0,27.0979,27.1613,27.0908,27.1402,70300.0
2011-05-05 15:35:00,38.5,38.55,38.5,38.52,70000.0,27.1402,27.1754,27.1402,27.1543,70000.0
2011-05-05 15:40:00,38.51,38.6,38.49,38.6,75500.0,27.1472,27.2107,27.1331,27.2107,75500.0
2011-05-05 15:45:00,38.6,38.65,38.55,38.59,159100.0,27.2107,27.2459,27.1754,27.2036,159100.0
2011-05-05 15:50:00,38.59,38.61,38.51,38.55,95800.0,27.2036,27.2177,27.1472,27.1754,95800.0
2011-05-05 15:55:00,38.55,38.59,38.53,38.57,147000.0,27.1754,27.2036,27.1613,27.1895,147000.0
2011-05-06 09:30:00,39.02,39.31,38.79,39.24,61700.0,27.5067,27.7112,27.3446,27.6618,61700.0
2011-05-06 09:35:00,39.24,39.25,39.05,39.06,60400.0,27.6618,27.6689,27.5279,27.5349,60400.0
2011-05-06 09:40:00,39.05,39.13,39.01,39.12,42200.0,27.5279,27.5843,27.4997,27.5772,42200.0
2011-05-06 09:45:00,39.12,39.17,39.08,39.12,40300.0,27.5772,27.6125,27.549,27.5772,40300.0
2011-05-06 09:50:00,39.12,39.17,39.09,39.12,46900.0,27.5772,27.6125,27.5561,27.5772,46900.0
2011-05-06 09:55:00,39.13,39.17,39.09,39.09,20100.0,27.5843,27.6125,27.5561,27.5561,20100.0
2011-05-06 10:00:00,39.1,39.13,39.08,39.12,27300.0,27.5631,27.5843,27.549,27.5772,27300.0
2011-05-06 10:05:00,39.12,39.12,38.99,39.01,45900.0,27.5772,27.5772,27.4856,27.4997,45900.0
2011-05-06 10:10:00,39.02,39.06,39.01,39.05,19300.0,27.5067,27.5349,27.4997,27.5279,19300.0
2011-05-06 10:15:00,39.04,39.05,38.99,39.05,26700.0,27.5208,27.5279,27.4856,27.5279,26700.0
2011-05-06 10:20:00,39.05,39.18,39.03,39.18,47700.0,27.5279,27.6195,27.5138,27.6195,47700.0
2011-05-06 10:25:00,39.18,39.19,39.15,39.16,34600.0,27.6195,27.6266,27.5984,27.6054,34600.0
2011-05-06 10:30:00,39.16,39.17,39.14,39.14,20600.0,27.6054,27.6125,27.5913,27.5913,20600.0
2011-05-06 10:35:00,39.15,39.17,39.11,39.12,46200.0,27.5984,27.6125,27.5702,27.5772,46200.0
2011-05-06 10:40:00,39.12,39.12,39.09,39.1,39700.0,27.5772,27.5772,27.5561,27.5631,39700.0
2011-05-06 10:45:00,39.1,39.1,39.03,39.03,37400.0,27.5631,27.5631,27.5138,27.5138,37400.0
2011-05-06 10:50:00,39.03,39.04,39.0,39.0,20800.0,27.5138,27.5208,27.4926,27.4926,20800.0
2011-05-06 10:55:00,39.0,39.01,38.99,38.99,9400.0,27.4926,27.4997,27.4856,27.4856,9400.0
2011-05-06 11:00:00,39.0,39.05,38.99,39.04,41700.0,27.4926,27.5279,27.4856,27.5208,41700.0
2011-05-06 11:05:00,39.04,39.05,39.0,39.01,24500.0,27.5208,27.5279,27.4926,27.4997,24500.0
2011-05-06 11:10:00,39.0,39.01,39.0,39.0,22200.0,27.4926,27.4997,27.4926,27.4926,22200.0
2011-05-06 11:15:00,39.01,39.06,38.99,39.04,63700.0,27.4997,27.5349,27.4856,27.5208,63700.0
2011-05-06 11:20:00,39.04,39.07,39.03,39.07,21400.0,27.5208,27.542,27.5138,27.542,21400.0
2011-05-06 11:25:00,39.07,39.07,39.03,39.04,17500.0,27.542,27.542,27.5138,27.5208,17500.0
2011-05-06 11:30:00,39.04,39.04,39.0,39.0,18000.0,27.5208,27.5208,27.4926,27.4926,18000.0
2011-05-06 11:35:00,39.01,39.01,39.0,39.0,12000.0,27.4997,27.4997,27.4926,27.4926,12000.0
2011-05-06 11:40:00,39.01,39.02,39.01,39.02,15200.0,27.4997,27.5067,27.4997,27.5067,15200.0
2011-05-06 11:45:00,39.02,39.06,38.99,39.06,24200.0,27.5067,27.5349,27.4856,27.5349,24200.0
2011-05-06 11:50:00,39.05,39.06,39.01,39.02,20100.0,27.5279,27.5349,27.4997,27.5067,20100.0
2011-05-06 11:55:00,39.02,39.03,38.99,39.01,35200.0,27.5067,27.5138,27.4856,27.4997,35200.0
2011-05-06 12:00:00,39.01,39.07,39.01,39.03,38700.0,27.4997,27.542,27.4997,27.5138,38700.0
2011-05-06 12:05:00,39.02,39.04,38.95,38.95,27200.0,27.5067,27.5208,27.4574,27.4574,27200.0
2011-05-06 12:10:00,38.96,39.05,38.94,38.99,33800.0,27.4644,27.5279,27.4503,27.4856,33800.0
2011-05-06 12:15:00,38.99,39.01,38.95,39.0,25900.0,27.4856,27.4997,27.4574,27.4926,25900.0
2011-05-06 12:20:00,38.99,39.01,38.95,38.98,19500.0,27.4856,27.4997,27.4574,27.4785,19500.0
2011-05-06 12:25:00,38.99,39.0,38.94,38.95,12100.0,27.4856,27.4926,27.4503,27.4574,12100.0
2011-05-06 12:30:00,38.95,38.98,38.92,38.97,33000.0,27.4574,27.4785,27.4362,27.4715,33000.0
2011-05-06 12:35:00,38.96,38.96,38.91,38.91,23600.0,27.4644,27.4644,27.4292,27.4292,23600.0
2011-05-06 12:40:00,38.92,38.93,38.84,38.88,34400.0,27.4362,27.4433,27.3798,27.408,34400.0
2011-05-06 12:45:00,38.87,38.89,38.84,38.87,18000.0,27.401,27.4151,27.3798,27.401,18000.0
2011-05-06 12:50:00,38.87,38.88,38.85,38.88,26400.0,27.401,27.408,27.3869,27.408,26400.0
2011-05-06 12:55:00,38.87,38.87,38.83,38.87,10600.0,27.401,27.401,27.3728,27.401,10600.0
2011-05-06 13:00:00,38.88,38.91,38.87,38.89,19800.0,27.408,27.4292,27.401,27.4151,19800.0
2011-05-06 13:05:00,38.89,38.91,38.86,38.91,23200.0,27.4151,27.4292,27.3939,27.4292,23200.0
2011-05-06 13:10:00,38.91,38.92,38.84,38.85,39700.0,27.4292,27.4362,27.3798,27.3869,39700.0
2011-05-06 13:15:00,38.84,38.84,38.72,38.81,43300.0,27.3798,27.3798,27.2952,27.3587,43300.0
2011-05-06 13:20:00,38.8,38.85,38.78,38.85,30800.0,27.3516,27.3869,27.3375,27.3869,30800.0
2011-05-06 13:25:00,38.84,38.85,38.78,38.79,35300.0,27.3798,27.3869,27.3375,27.3446,35300.0
2011-05-06 13:30:00,38.79,38.83,38.77,38.8,25100.0,27.3446,27.3728,27.3305,27.3516,25100.0
2011-05-06 13:35:00,38.8,38.81,38.78,38.79,16800.0,27.3516,27.3587,27.3375,27.3446,16800.0
2011-05-06 13:40:00,38.8,38.84,38.76,38.76,17000.0,27.3516,27.3798,27.3234,27.3234,17000.0
2011-05-06 13:45:00,38.75,38.81,38.75,38.77,17800.0,27.3164,27.3587,27.3164,27.3305,17800.0
2011-05-06 13:50:00,38.77,38.78,38.74,38.76,20100.0,27.3305,27.3375,27.3093,27.3234,20100.0
2011-05-06 13:55:00,38.75,38.75,38.72,38.72,14000.0,27.3164,27.3164,27.2952,27.2952,14000.0
2011-05-06 14:00:00,38.73,38.78,38.73,38.76,26500.0,27.3023,27.3375,27.3023,27.3234,26500.0
2011-05-06 14:05:00,38.77,38.77,38.73,38.73,17100.0,27.3305,27.3305,27.3023,27.3023,17100.0
2011-05-06 14:10:00,38.74,38.79,38.73,38.75,37100.0,27.3093,27.3446,27.3023,27.3164,37100.0
2011-05-06 14:15:00,38.76,38.77,38.73,38.77,23300.0,27.3234,27.3305,27.3023,27.3305,23300.0
2011-05-06 14:20:00,38.76,38.76,38.7,38.72,20700.0,27.3234,27.3234,27.2811,27.2952,20700.0
2011-05-06 14:25:00,38.72,38.72,38.67,38.71,33400.0,27.2952,27.2952,27.26,27.2882,33400.0
2011-05-06 14:30:00,38.7,38.71,38.63,38.64,28200.0,27.2811,27.2882,27.2318,27.2388,28200.0
2011-05-06 14:35:00,38.65,38.67,38.61,38.66,23500.0,27.2459,27.26,27.2177,27.2529,23500.0
2011-05-06 14:40:00,38.67,38.69,38.63,38.64,20600.0,27.26,27.2741,27.2318,27.2388,20600.0
2011-05-06 14:45:00,38.64,38.66,38.62,38.65,17900.0,27.2388,27.2529,27.2248,27.2459,17900.0
2011-05-06 14:50:00,38.65,38.71,38.62,38.65,41400.0,27.2459,27.2882,27.2248,27.2459,41400.0
2011-05-06 14:55:00,38.66,38.7,38.64,38.64,20800.0,27.2529,27.2811,27.2388,27.2388,20800.0
2011-05-06 15:00:00,38.64,38.71,38.63,38.7,33000.0,27.2388,27.2882,27.2318,27.2811,33000.0
2011-05-06 15:05:00,38.69,38.7,38.67,38.7,17700.0,27.2741,27.2811,27.26,27.2811,17700.0
2011-05-06 15:10:00,38.71,38.77,38.71,38.73,20500.0,27.2882,27.3305,27.2882,27.3023,20500.0
2011-05-06 15:15:00,38.73,38.74,38.72,38.73,13700.0,27.3023,27.3093,27.2952,27.3023,13700.0
2011-05-06 15:20:00,38.73,38.73,38.69,38.7,17600.0,27.3023,27.3023,27.2741,27.2811,17600.0
2011-05-06 15:25:00,38.69,38.7,38.66,38.69,25700.0,27.2741,27.2811,27.2529,27.2741,25700.0
2011-05-06 15:30:00,38.69,38.7,38.67,38.69,32400.0,27.2741,27.2811,27.26,27.2741,32400.0
2011-05-06 15:35:00,38.69,38.73,38.69,38.7,32200.0,27.2741,27.3023,27.2741,27.2811,32200.0
2011-05-06 15:40:00,38.7,38.74,38.69,38.74,47100.0,27.2811,27.3093,27.2741,27.3093,47100.0
2011-05-06 15:45:00,38.75,38.76,38.73,38.75,51800.0,27.3164,27.3234,27.3023,27.3164,51800.0
2011-05-06 15:50:00,38.75,38.75,38.68,38.69,92000.0,27.3164,27.3164,27.267,27.2741,92000.0
2011-05-06 15:55:00,38.7,38.72,38.69,38.69,106400.0,27.2811,27.2952,27.2741,27.2741,106400.0
2011-05-09 09:30:00,38.77,38.82,38.62,38.64,38900.0,27.3305,27.3657,27.2248,27.2388,38900.0
2011-05-09 09:35:00,38.66,38.73,38.58,38.62,32000.0,27.2529,27.3023,27.1966,27.2248,32000.0
2011-05-09 09:40:00,38.63,38.79,38.59,38.78,24200.0,27.2318,27.3446,27.2036,27.3375,24200.0
2011-05-09 09:45:00,38.78,38.79,38.64,38.64,27900.0,27.3375,27.3446,27.2388,27.2388,27900.0
2011-05-09 09:50:00,38.64,38.69,38.61,38.61,20400.0,27.2388,27.2741,27.2177,27.2177,20400.0
2011-05-09 09:55:00,38.63,38.64,38.57,38.57,21400.0,27.2318,27.2388,27.1895,27.1895,21400.0
2011-05-09 10:00:00,38.58,38.64,38.56,38.62,33700.0,27.1966,27.2388,27.1825,27.2248,33700.0
2011-05-09 10:05:00,38.61,38.65,38.57,38.64,72600.0,27.2177,27.2459,27.1895,27.2388,72600.0
2011-05-09 10:10:00,38.65,38.72,38.64,38.69,19400.0,27.2459,27.2952,27.2388,27.2741,19400.0
2011-05-09 10:15:00,38.69,38.72,38.63,38.66,22800.0,27.2741,27.2952,27.2318,27.2529,22800.0
2011-05-09 10:20:00,38.66,38.7,38.6,38.64,50300.0,27.2529,27.2811,27.2107,27.2388,50300.0
2011-05-09 10:25:00,38.64,38.69,38.6,38.66,16600.0,27.2388,27.2741,27.2107,27.2529,16600.0
2011-05-09 10:30:00,38.66,38.69,38.65,38.67,12700.0,27.2529,27.2741,27.2459,27.26,12700.0
2011-05-09 10:35:00,38.68,38.69,38.63,38.63,14400.0,27.267,27.2741,27.2318,27.2318,14400.0
2011-05-09 10:40:00,38.63,38.64,38.57,38.64,27800.0,27.2318,27.2388,27.1895,27.2388,27800.0
2011-05-09 10:45:00,38.64,38.64,38.55,38.6,24000.0,27.2388,27.2388,27.1754,27.2107,24000.0
2011-05-09 10:50:00,38.6,38.65,38.55,38.65,54400.0,27.2107,27.2459,27.1754,27.2459,54400.0
2011-05-09 10:55:00,38.66,38.67,38.64,38.66,16100.0,27.2529,27.26,27.2388,27.2529,16100.0
2011-05-09 11:00:00,38.66,38.67,38.62,38.63,14200.0,27.2529,27.26,27.2248,27.2318,14200.0
2011-05-09 11:05:00,38.63,38.67,38.61,38.65,18700.0,27.2318,27.26,27.2177,27.2459,18700.0
2011-05-09 11:10:00,38.66,38.71,38.64,38.7,36400.0,27.2529,27.2882,27.2388,27.2811,36400.0
2011-05-09 11:15:00,38.71,38.74,38.69,38.73,16800.0,27.2882,27.3093,27.2741,27.3023,16800.0
2011-05-09 11:20:00,38.73,38.79,38.72,38.72,20700.0,27.3023,27.3446,27.2952,27.2952,20700.0
2011-05-09 11:25:00,38.71,38.75,38.69,38.75,16200.0,27.2882,27.3164,27.2741,27.3164,16200.0
2011-05-09 11:30:00,38.75,38.77,38.74,38.74,40400.0,27.3164,27.3305,27.3093,27.3093,40400.0
2011-05-09 11:35:00,38.75,38.75,38.73,38.74,9200.0,27.3164,27.3164,27.3023,27.3093,9200.0
2011-05-09 11:40:00,38.74,38.75,38.67,38.68,23400.0,27.3093,27.3164,27.26,27.267,23400.0
2011-05-09 11:45:00,38.67,38.7,38.67,38.7,8800.0,27.26,27.2811,27.26,27.2811,8800.0
2011-05-09 11:50:00,38.7,38.78,38.7,38.77,17300.0,27.2811,27.3375,27.2811,27.3305,17300.0
2011-05-09 11:55:00,38.76,38.77,38.72,38.72,22300.0,27.3234,27.3305,27.2952,27.2952,22300.0
2011-05-09 12:00:00,38.73,38.79,38.72,38.77,25200.0,27.3023,27.3446,27.2952,27.3305,25200.0
2011-05-09 12:05:00,38.78,38.84,38.77,38.81,26200.0,27.3375,27.3798,27.3305,27.3587,26200.0
2011-05-09 12:10:00,38.82,38.84,38.81,38.84,20600.0,27.3657,27.3798,27.3587,27.3798,20600.0
2011-05-09 12:15:00,38.84,38.89,38.83,38.88,26500.0,27.3798,27.4151,27.3728,27.408,26500.0
2011-05-09 12:20:00,38.88,38.91,38.87,38.9,31600.0,27.408,27.4292,27.401,27.4221,31600.0
2011-05-09 12:25:00,38.9,38.95,38.89,38.91,55000.0,27.4221,27.4574,27.4151,27.4292,55000.0
2011-05-09 12:30:00,38.9,38.91,38.83,38.84,24000.0,27.4221,27.4292,27.3728,27.3798,24000.0
2011-05-09 12:35:00,38.84,38.87,38.83,38.87,18100.0,27.3798,27.401,27.3728,27.401,18100.0
2011-05-09 12:40:00,38.87,38.89,38.86,38.89,18300.0,27.401,27.4151,27.3939,27.4151,18300.0
2011-05-09 12:45:00,38.89,38.89,38.86,38.87,13400.0,27.4151,27.4151,27.3939,27.401,13400.0
2011-05-09 12:50:00,38.87,38.87,38.84,38.84,15000.0,27.401,27.401,27.3798,27.3798,15000.0
2011-05-09 12:55:00,38.84,38.84,38.81,38.83,19600.0,27.3798,27.3798,27.3587,27.3728,19600.0
2011-05-09 13:00:00,38.83,38.86,38.82,38.86,33400.0,27.3728,27.3939,27.3657,27.3939,33400.0
2011-05-09 13:05:00,38.87,38.89,38.86,38.89,16600.0,27.401,27.4151,27.3939,27.4151,16600.0
2011-05-09 13:10:00,38.89,38.91,38.88,38.88,18400.0,27.4151,27.4292,27.408,27.408,18400.0
2011-05-09 13:15:00,38.87,38.89,38.86,38.87,13500.0,27.401,27.4151,27.3939,27.401,13500.0
2011-05-09 13:20:00,38.87,38.87,38.82,38.82,14600.0,27.401,27.401,27.3657,27.3657,14600.0
2011-05-09 13:25:00,38.81,38.82,38.8,38.8,9400.0,27.3587,27.3657,27.3516,27.3516,9400.0
2011-05-09 13:30:00,38.81,38.84,38.8,38.8,40100.0,27.3587,27.3798,27.3516,27.3516,40100.0
2011-05-09 13:35:00,38.8,38.81,38.75,38.78,37900.0,27.3516,27.3587,27.3164,27.3375,37900.0
2011-05-09 13:40:00,38.78,38.78,38.76,38.76,11500.0,27.3375,27.3375,27.3234,27.3234,11500.0
2011-05-09 13:45:00,38.77,38.81,38.76,38.81,29900.0,27.3305,27.3587,27.3234,27.3587,29900.0
2011-05-09 13:50:00,38.81,38.81,38.8,38.81,13400.0,27.3587,27.3587,27.3516,27.3587,13400.0
2011-05-09 13:55:00,38.8,38.81,38.8,38.81,13600.0,27.3516,27.3587,27.3516,27.3587,13600.0
2011-05-09 14:00:00,38.81,38.81,38.77,38.79,30900.0,27.3587,27.3587,27.3305,27.3446,30900.0
2011-05-09 14:05:00,38.79,38.83,38.79,38.83,26800.0,27.3446,27.3728,27.3446,27.3728,26800.0
2011-05-09 14:10:00,38.83,38.83,38.78,38.79,18400.0,27.3728,27.3728,27.3375,27.3446,18400.0
2011-05-09 14:15:00,38.79,38.79,38.76,38.76,18000.0,27.3446,27.3446,27.3234,27.3234,18000.0
2011-05-09 14:20:00,38.76,38.77,38.75,38.75,34100.0,27.3234,27.3305,27.3164,27.3164,34100.0
2011-05-09 14:25:00,38.75,38.78,38.73,38.77,30200.0,27.3164,27.3375,27.3023,27.3305,30200.0
2011-05-09 14:30:00,38.77,38.83,38.77,38.81,26300.0,27.3305,27.3728,27.3305,27.3587,26300.0
2011-05-09 14:35:00,38.81,38.84,38.81,38.84,15400.0,27.3587,27.3798,27.3587,27.3798,15400.0
2011-05-09 14:40:00,38.83,38.85,38.82,38.83,20500.0,27.3728,27.3869,27.3657,27.3728,20500.0
2011-05-09 14:45:00,38.83,38.83,38.78,38.78,36100.0,27.3728,27.3728,27.3375,27.3375,36100.0
2011-05-09 14:50:00,38.78,38.8,38.78,38.79,35300.0,27.3375,27.3516,27.3375,27.3446,35300.0
2011-05-09 14:55:00,38.78,38.8,38.77,38.79,17800.0,27.3375,27.3516,27.3305,27.3446,17800.0
2011-05-09 15:00:00,38.79,38.83,38.79,38.79,26200.0,27.3446,27.3728,27.3446,27.3446,26200.0
2011-05-09 15:05:00,38.79,38.8,38.78,38.8,19400.0,27.3446,27.3516,27.3375,27.3516,19400.0
2011-05-09 15:10:00,38.8,38.81,38.76,38.77,54600.0,27.3516,27.3587,27.3234,27.3305,54600.0
2011-05-09 15:15:00,38.76,38.77,38.76,38.77,26200.0,27.3234,27.3305,27.3234,27.3305,26200.0
2011-05-09 15:20:00,38.77,38.79,38.75,38.79,51000.0,27.3305,27.3446,27.3164,27.3446,51000.0
2011-05-09 15:25:00,38.79,38.79,38.76,38.76,30200.0,27.3446,27.3446,27.3234,27.3234,30200.0
2011-05-09 15:30:00,38.77,38.77,38.76,38.76,36200.0,27.3305,27.3305,27.3234,27.3234,36200.0
2011-05-09 15:35:00,38.77,38.77,38.73,38.73,55300.0,27.3305,27.3305,27.3023,27.3023,55300.0
2011-05-09 15:40:00,38.74,38.79,38.73,38.79,33100.0,27.3093,27.3446,27.3023,27.3446,33100.0
2011-05-09 15:45:00,38.79,38.83,38.79,38.82,67200.0,27.3446,27.3728,27.3446,27.3657,67200.0
2011-05-09 15:50:00,38.82,38.84,38.78,38.79,76900.0,27.3657,27.3798,27.3375,27.3446,76900.0
2011-05-09 15:55:00,38.78,38.8,38.75,38.79,137200.0,27.3375,27.3516,27.3164,27.3446,137200.0
2011-05-10 09:30:00,38.9,39.0,38.86,38.99,28700.0,27.4221,27.4926,27.3939,27.4856,28700.0
2011-05-10 09:35:00,38.97,39.0,38.89,38.9,19700.0,27.4715,27.4926,27.4151,27.4221,19700.0
2011-05-10 09:40:00,38.9,38.97,38.89,38.91,24100.0,27.4221,27.4715,27.4151,27.4292,24100.0
2011-05-10 09:45:00,38.92,38.94,38.9,38.91,19400.0,27.4362,27.4503,27.4221,27.4292,19400.0
2011-05-10 09:50:00,38.92,38.93,38.91,38.91,18100.0,27.4362,27.4433,27.4292,27.4292,18100.0
2011-05-10 09:55:00,38.92,38.93,38.91,38.93,11100.0,27.4362,27.4433,27.4292,27.4433,11100.0
2011-05-10 10:00:00,38.93,38.94,38.91,38.94,22100.0,27.4433,27.4503,27.4292,27.4503,22100.0
2011-05-10 10:05:00,38.94,38.94,38.91,38.91,18000.0,27.4503,27.4503,27.4292,27.4292,18000.0
2011-05-10 10:10:00,38.91,38.95,38.91,38.95,36800.0,27.4292,27.4574,27.4292,27.4574,36800.0
2011-05-10 10:15:00,38.95,38.95,38.91,38.93,19300.0,27.4574,27.4574,27.4292,27.4433,19300.0
2011-05-10 10:20:00,38.93,38.98,38.93,38.94,11300.0,27.4433,27.4785,27.4433,27.4503,11300.0
2011-05-10 10:25:00,38.94,38.97,38.93,38.96,18100.0,27.4503,27.4715,27.4433,27.4644,18100.0
2011-05-10 10:30:00,38.96,38.97,38.95,38.97,13300.0,27.4644,27.4715,27.4574,27.4715,13300.0
2011-05-10 10:35:00,38.97,38.99,38.92,38.92,21500.0,27.4715,27.4856,27.4362,27.4362,21500.0
2011-05-10 10:40:00,38.92,38.92,38.87,38.89,28800.0,27.4362,27.4362,27.401,27.4151,28800.0
2011-05-10 10:45:00,38.89,38.91,38.88,38.9,18000.0,27.4151,27.4292,27.408,27.4221,18000.0
2011-05-10 10:50:00,38.91,38.91,38.85,38.89,72200.0,27.4292,27.4292,27.3869,27.4151,72200.0
2011-05-10 10:55:00,38.88,38.91,38.88,38.9,19700.0,27.408,27.4292,27.408,27.4221,19700.0
2011-05-10 11:00:00,38.89,38.91,38.89,38.9,23100.0,27.4151,27.4292,27.4151,27.4221,23100.0
2011-05-10 11:05:00,38.9,38.91,38.89,38.9,23400.0,27.4221,27.4292,27.4151,27.4221,23400.0
2011-05-10 11:10:00,38.9,38.91,38.89,38.89,8500.0,27.4221,27.4292,27.4151,27.4151,8500.0
2011-05-10 11:15:00,38.9,38.9,38.89,38.9,8000.0,27.4221,27.4221,27.4151,27.4221,8000.0
2011-05-10 11:20:00,38.9,38.91,38.88,38.91,16500.0,27.4221,27.4292,27.408,27.4292,16500.0
2011-05-10 11:25:00,38.9,38.91,38.87,38.89,17800.0,27.4221,27.4292,27.401,27.4151,17800.0
2011-05-10 11:30:00,38.9,38.91,38.89,38.9,11700.0,27.4221,27.4292,27.4151,27.4221,11700.0
2011-05-10 11:35:00,38.91,38.91,38.89,38.89,7900.0,27.4292,27.4292,27.4151,27.4151,7900.0
2011-05-10 11:40:00,38.89,38.93,38.89,38.91,37100.0,27.4151,27.4433,27.4151,27.4292,37100.0
2011-05-10 11:45:00,38.91,38.98,38.91,38.98,17400.0,27.4292,27.4785,27.4292,27.4785,17400.0
2011-05-10 11:50:00,38.98,38.98,38.96,38.96,23100.0,27.4785,27.4785,27.4644,27.4644,23100.0
2011-05-10 11:55:00,38.95,38.95,38.92,38.93,17300.0,27.4574,27.4574,27.4362,27.4433,17300.0
2011-05-10 12:00:00,38.93,38.94,38.91,38.91,28800.0,27.4433,27.4503,27.4292,27.4292,28800.0
2011-05-10 12:05:00,38.91,38.93,38.9,38.91,26900.0,27.4292,27.4433,27.4221,27.4292,26900.0
2011-05-10 12:10:00,38.91,38.94,38.91,38.91,16800.0,27.4292,27.4503,27.4292,27.4292,16800.0
2011-05-10 12:15:00,38.92,38.93,38.91,38.91,19500.0,27.4362,27.4433,27.4292,27.4292,19500.0
2011-05-10 12:20:00,38.91,38.93,38.9,38.9,29400.0,27.4292,27.4433,27.4221,27.4221,29400.0
2011-05-10 12:25:00,38.9,38.91,38.88,38.89,17800.0,27.4221,27.4292,27.408,27.4151,17800.0
2011-05-10 12:30:00,38.89,38.9,38.88,38.89,21100.0,27.4151,27.4221,27.408,27.4151,21100.0
2011-05-10 12:35:00,38.9,38.91,38.88,38.9,11600.0,27.4221,27.4292,27.408,27.4221,11600.0
2011-05-10 12:40:00,38.89,38.9,38.87,38.88,15900.0,27.4151,27.4221,27.401,27.408,15900.0
2011-05-10 12:45:00,38.87,38.89,38.86,38.86,12000.0,27.401,27.4151,27.3939,27.3939,12000.0
2011-05-10 12:50:00,38.87,38.89,38.86,38.89,13200.0,27.401,27.4151,27.3939,27.4151,13200.0
2011-05-10 12:55:00,38.88,38.89,38.87,38.87,10700.0,27.408,27.4151,27.401,27.401,10700.0
2011-05-10 13:00:00,38.88,38.93,38.88,38.89,38400.0,27.408,27.4433,27.408,27.4151,38400.0
2011-05-10 13:05:00,38.9,38.9,38.87,38.87,14300.0,27.4221,27.4221,27.401,27.401,14300.0
2011-05-10 13:10:00,38.88,38.89,38.87,38.89,15200.0,27.408,27.4151,27.401,27.4151,15200.0
2011-05-10 13:15:00,38.89,38.89,38.88,38.89,9100.0,27.4151,27.4151,27.408,27.4151,9100.0
2011-05-10 13:20:00,38.9,38.9,38.87,38.88,9600.0,27.4221,27.4221,27.401,27.408,9600.0
2011-05-10 13:25:00,38.89,38.9,38.88,38.9,6600.0,27.4151,27.4221,27.408,27.4221,6600.0
2011-05-10 13:30:00,38.9,38.91,38.89,38.89,17900.0,27.4221,27.4292,27.4151,27.4151,17900.0
2011-05-10 13:35:00,38.89,38.9,38.88,38.9,8000.0,27.4151,27.4221,27.408,27.4221,8000.0
2011-05-10 13:40:00,38.89,38.92,38.89,38.92,20100.0,27.4151,27.4362,27.4151,27.4362,20100.0
2011-05-10 13:45:00,38.93,38.93,38.89,38.89,13300.0,27.4433,27.4433,27.4151,27.4151,13300.0
2011-05-10 13:50:00,38.89,38.9,38.88,38.9,18200.0,27.4151,27.4221,27.408,27.4221,18200.0
2011-05-10 13:55:00,38.89,38.9,38.88,38.9,11600.0,27.4151,27.4221,27.408,27.4221,11600.0
2011-05-10 14:00:00,38.9,38.9,38.88,38.9,15300.0,27.4221,27.4221,27.408,27.4221,15300.0
2011-05-10 14:05:00,38.9,38.9,38.89,38.89,11000.0,27.4221,27.4221,27.4151,27.4151,11000.0
2011-05-10 14:10:00,38.9,38.92,38.89,38.91,19100.0,27.4221,27.4362,27.4151,27.4292,19100.0
2011-05-10 14:15:00,38.92,38.92,38.88,38.9,22400.0,27.4362,27.4362,27.408,27.4221,22400.0
2011-05-10 14:20:00,38.9,38.91,38.89,38.89,11600.0,27.4221,27.4292,27.4151,27.4151,11600.0
2011-05-10 14:25:00,38.89,38.91,38.89,38.91,27500.0,27.4151,27.4292,27.4151,27.4292,27500.0
2011-05-10 14:30:00,38.91,38.92,38.9,38.92,15100.0,27.4292,27.4362,27.4221,27.4362,15100.0
2011-05-10 14:35:00,38.92,39.0,38.91,39.0,44400.0,27.4362,27.4926,27.4292,27.4926,44400.0
2011-05-10 14:40:00,38.99,38.99,38.95,38.98,51900.0,27.4856,27.4856,27.4574,27.4785,51900.0
2011-05-10 14:45:00,38.98,38.99,38.95,38.96,38800.0,27.4785,27.4856,27.4574,27.4644,38800.0
2011-05-10 14:50:00,38.96,38.97,38.94,38.94,17100.0,27.4644,27.4715,27.4503,27.4503,17100.0
2011-05-10 14:55:00,38.95,38.99,38.95,38.99,26400.0,27.4574,27.4856,27.4574,27.4856,26400.0
2011-05-10 15:00:00,38.99,38.99,38.98,38.99,14600.0,27.4856,27.4856,27.4785,27.4856,14600.0
2011-05-10 15:05:00,38.99,38.99,38.97,38.98,27000.0,27.4856,27.4856,27.4715,27.4785,27000.0
2011-05-10 15:10:00,38.98,39.0,38.97,39.0,31500.0,27.4785,27.4926,27.4715,27.4926,31500.0
2011-05-10 15:15:00,38.99,39.03,38.99,39.03,39700.0,27.4856,27.5138,27.4856,27.5138,39700.0
2011-05-10 15:20:00,39.03,39.03,39.0,39.02,28600.0,27.5138,27.5138,27.4926,27.5067,28600.0
2011-05-10 15:25:00,39.02,39.02,38.98,38.98,19400.0,27.5067,27.5067,27.4785,27.4785,19400.0
2011-05-10 15:30:00,38.99,38.99,38.96,38.99,44800.0,27.4856,27.4856,27.4644,27.4856,44800.0
2011-05-10 15:35:00,38.98,39.02,38.97,38.97,53200.0,27.4785,27.5067,27.4715,27.4715,53200.0
2011-05-10 15:40:00,38.97,38.99,38.94,38.99,92200.0,27.4715,27.4856,27.4503,27.4856,92200.0
2011-05-10 15:45:00,38.99,38.99,38.96,38.99,53500.0,27.4856,27.4856,27.4644,27.4856,53500.0
2011-05-10 15:50:00,38.99,38.99,38.96,38.97,56400.0,27.4856,27.4856,27.4644,27.4715,56400.0
2011-05-10 15:55:00,38.97,39.0,38.96,39.0,129000.0,27.4715,27.4926,27.4644,27.4926,129000.0
2011-05-11 09:30:00,39.03,39.1,38.92,39.05,46600.0,27.5138,27.5631,27.4362,27.5279,46600.0
2011-05-11 09:35:00,39.04,39.09,39.01,39.02,86600.0,27.5208,27.5561,27.4997,27.5067,86600.0
2011-05-11 09:40:00,39.02,39.02,38.95,38.95,18000.0,27.5067,27.5067,27.4574,27.4574,18000.0
2011-05-11 09:45:00,38.95,38.98,38.94,38.97,29900.0,27.4574,27.4785,27.4503,27.4715,29900.0
2011-05-11 09:50:00,38.98,39.02,38.97,38.97,25200.0,27.4785,27.5067,27.4715,27.4715,25200.0
2011-05-11 09:55:00,38.97,38.98,38.94,38.95,17000.0,27.4715,27.4785,27.4503,27.4574,17000.0
2011-05-11 10:00:00,38.95,38.97,38.93,38.95,31200.0,27.4574,27.4715,27.4433,27.4574,31200.0
2011-05-11 10:05:00,38.95,38.99,38.95,38.95,20900.0,27.4574,27.4856,27.4574,27.4574,20900.0
2011-05-11 10:10:00,38.95,38.95,38.87,38.91,36300.0,27.4574,27.4574,27.401,27.4292,36300.0
2011-05-11 10:15:00,38.91,38.98,38.9,38.92,35700.0,27.4292,27.4785,27.4221,27.4362,35700.0
2011-05-11 10:20:00,38.92,38.93,38.88,38.88,28500.0,27.4362,27.4433,27.408,27.408,28500.0
2011-05-11 10:25:00,38.89,38.89,38.86,38.88,19900.0,27.4151,27.4151,27.3939,27.408,19900.0
2011-05-11 10:30:00,38.88,38.89,38.84,38.86,28000.0,27.408,27.4151,27.3798,27.3939,28000.0
2011-05-11 10:35:00,38.86,38.87,38.83,38.85,22600.0,27.3939,27.401,27.3728,27.3869,22600.0
2011-05-11 10:40:00,38.86,38.89,38.86,38.89,13200.0,27.3939,27.4151,27.3939,27.4151,13200.0
2011-05-11 10:45:00,38.9,38.91,38.86,38.9,39700.0,27.4221,27.4292,27.3939,27.4221,39700.0
2011-05-11 10:50:00,38.9,38.92,38.89,38.9,21100.0,27.4221,27.4362,27.4151,27.4221,21100.0
2011-05-11 10:55:00,38.9,38.9,38.86,38.87,27900.0,27.4221,27.4221,27.3939,27.401,27900.0
2011-05-11 11:00:00,38.87,38.91,38.86,38.9,22800.0,27.401,27.4292,27.3939,27.4221,22800.0
2011-05-11 11:05:00,38.89,38.91,38.88,38.9,38300.0,27.4151,27.4292,27.408,27.4221,38300.0
2011-05-11 11:10:00,38.9,38.9,38.89,38.9,11500.0,27.4221,27.4221,27.4151,27.4221,11500.0
2011-05-11 11:15:00,38.89,38.91,38.89,38.91,21500.0,27.4151,27.4292,27.4151,27.4292,21500.0
2011-05-11 11:20:00,38.91,38.91,38.9,38.91,7200.0,27.4292,27.4292,27.4221,27.4292,7200.0
2011-05-11 11:25:00,38.91,38.92,38.88,38.88,28000.0,27.4292,27.4362,27.408,27.408,28000.0
2011-05-11 11:30:00,38.88,38.9,38.87,38.89,14300.0,27.408,27.4221,27.401,27.4151,14300.0
2011-05-11 11:35:00,38.89,38.89,38.87,38.87,9100.0,27.4151,27.4151,27.401,27.401,9100.0
2011-05-11 11:40:00,38.88,38.89,38.87,38.87,16100.0,27.408,27.4151,27.401,27.401,16100.0
2011-05-11 11:45:00,38.87,38.9,38.87,38.89,9900.0,27.401,27.4221,27.401,27.4151,9900.0
2011-05-11 11:50:00,38.89,38.91,38.87,38.87,12800.0,27.4151,27.4292,27.401,27.401,12800.0
2011-05-11 11:55:00,38.88,38.88,38.85,38.86,15200.0,27.408,27.408,27.3869,27.3939,15200.0
2011-05-11 12:00:00,38.87,38.87,38.82,38.82,27800.0,27.401,27.401,27.3657,27.3657,27800.0
2011-05-11 12:05:00,38.82,38.84,38.81,38.83,10800.0,27.3657,27.3798,27.3587,27.3728,10800.0
2011-05-11 12:10:00,38.82,38.82,38.79,38.79,24800.0,27.3657,27.3657,27.3446,27.3446,24800.0
2011-05-11 12:15:00,38.78,38.81,38.72,38.76,39200.0,27.3375,27.3587,27.2952,27.3234,39200.0
2011-05-11 12:20:00,38.75,38.76,38.72,38.73,25100.0,27.3164,27.3234,27.2952,27.3023,25100.0
2011-05-11 12:25:00,38.72,38.73,38.71,38.72,25300.0,27.2952,27.3023,27.2882,27.2952,25300.0
2011-05-11 12:30:00,38.71,38.72,38.69,38.69,45400.0,27.2882,27.2952,27.2741,27.2741,45400.0
2011-05-11 12:35:00,38.69,38.71,38.65,38.66,35500.0,27.2741,27.2882,27.2459,27.2529,35500.0
2011-05-11 12:40:00,38.67,38.68,38.64,38.66,22200.0,27.26,27.267,27.2388,27.2529,22200.0
2011-05-11 12:45:00,38.66,38.68,38.64,38.67,36000.0,27.2529,27.267,27.2388,27.26,36000.0
2011-05-11 12:50:00,38.67,38.72,38.65,38.72,18000.0,27.26,27.2952,27.2459,27.2952,18000.0
2011-05-11 12:55:00,38.72,38.79,38.72,38.76,59600.0,27.2952,27.3446,27.2952,27.3234,59600.0
2011-05-11 13:00:00,38.77,38.77,38.73,38.75,15900.0,27.3305,27.3305,27.3023,27.3164,15900.0
2011-05-11 13:05:00,38.74,38.76,38.72,38.76,23800.0,27.3093,27.3234,27.2952,27.3234,23800.0
2011-05-11 13:10:00,38.77,38.78,38.75,38.75,28800.0,27.3305,27.3375,27.3164,27.3164,28800.0
2011-05-11 13:15:00,38.75,38.77,38.73,38.76,19400.0,27.3164,27.3305,27.3023,27.3234,19400.0
2011-05-11 13:20:00,38.76,38.77,38.75,38.75,13900.0,27.3234,27.3305,27.3164,27.3164,13900.0
2011-05-11 13:25:00,38.76,38.76,38.73,38.75,18300.0,27.3234,27.3234,27.3023,27.3164,18300.0
2011-05-11 13:30:00,38.75,38.75,38.67,38.67,24800.0,27.3164,27.3164,27.26,27.26,24800.0
2011-05-11 13:35:00,38.67,38.74,38.63,38.74,49900.0,27.26,27.3093,27.2318,27.3093,49900.0
2011-05-11 13:40:00,38.73,38.8,38.73,38.78,65600.0,27.3023,27.3516,27.3023,27.3375,65600.0
2011-05-11 13:45:00,38.78,38.83,38.77,38.82,89800.0,27.3375,27.3728,27.3305,27.3657,89800.0
2011-05-11 13:50:00,38.82,38.83,38.78,38.8,30000.0,27.3657,27.3728,27.3375,27.3516,30000.0
2011-05-11 13:55:00,38.8,38.81,38.76,38.77,16100.0,27.3516,27.3587,27.3234,27.3305,16100.0
2011-05-11 14:00:00,38.78,38.79,38.75,38.76,72800.0,27.3375,27.3446,27.3164,27.3234,72800.0
2011-05-11 14:05:00,38.76,38.76,38.73,38.74,92800.0,27.3234,27.3234,27.3023,27.3093,92800.0
2011-05-11 14:10:00,38.75,38.78,38.74,38.76,94200.0,27.3164,27.3375,27.3093,27.3234,94200.0
2011-05-11 14:15:00,38.76,38.77,38.74,38.75,45800.0,27.3234,27.3305,27.3093,27.3164,45800.0
2011-05-11 14:20:00,38.75,38.76,38.73,38.73,47600.0,27.3164,27.3234,27.3023,27.3023,47600.0
2011-05-11 14:25:00,38.74,38.77,38.74,38.76,68800.0,27.3093,27.3305,27.3093,27.3234,68800.0
2011-05-11 14:30:00,38.76,38.78,38.74,38.75,47100.0,27.3234,27.3375,27.3093,27.3164,47100.0
2011-05-11 14:35:00,38.75,38.83,38.74,38.81,35200.0,27.3164,27.3728,27.3093,27.3587,35200.0
2011-05-11 14:40:00,38.81,38.84,38.81,38.81,22300.0,27.3587,27.3798,27.3587,27.3587,22300.0
2011-05-11 14:45:00,38.82,38.82,38.79,38.8,23600.0,27.3657,27.3657,27.3446,27.3516,23600.0
2011-05-11 14:50:00,38.8,38.85,38.78,38.83,27900.0,27.3516,27.3869,27.3375,27.3728,27900.0
2011-05-11 14:55:00,38.82,38.89,38.82,38.87,39700.0,27.3657,27.4151,27.3657,27.401,39700.0
2011-05-11 15:00:00,38.88,38.88,38.83,38.87,42700.0,27.408,27.408,27.3728,27.401,42700.0
2011-05-11 15:05:00,38.87,38.89,38.86,38.86,34500.0,27.401,27.4151,27.3939,27.3939,34500.0
2011-05-11 15:10:00,38.87,38.88,38.84,38.88,49900.0,27.401,27.408,27.3798,27.408,49900.0
2011-05-11 15:15:00,38.88,38.89,38.88,38.88,31700.0,27.408,27.4151,27.408,27.408,31700.0
2011-05-11 15:20:00,38.88,38.9,38.87,38.9,48200.0,27.408,27.4221,27.401,27.4221,48200.0
2011-05-11 15:25:00,38.89,38.9,38.86,38.87,40100.0,27.4151,27.4221,27.3939,27.401,40100.0
2011-05-11 15:30:00,38.88,38.88,38.84,38.85,57500.0,27.408,27.408,27.3798,27.3869,57500.0
2011-05-11 15:35:00,38.85,38.85,38.8,38.82,67600.0,27.3869,27.3869,27.3516,27.3657,67600.0
2011-05-11 15:40:00,38.82,38.85,38.79,38.84,81200.0,27.3657,27.3869,27.3446,27.3798,81200.0
2011-05-11 15:45:00,38.85,38.87,38.84,38.85,126900.0,27.3869,27.401,27.3798,27.3869,126900.0
2011-05-11 15:50:00,38.84,38.86,38.84,38.85,125100.0,27.3798,27.3939,27.3798,27.3869,125100.0
2011-05-11 15:55:00,38.85,38.86,38.84,38.84,225600.0,27.3869,27.3939,27.3798,27.3798,225600.0
2011-05-12 09:30:00,38.76,38.88,38.66,38.7,31100.0,27.3234,27.408,27.2529,27.2811,31100.0
2011-05-12 09:35:00,38.72,38.78,38.66,38.76,53200.0,27.2952,27.3375,27.2529,27.3234,53200.0
2011-05-12 09:40:00,38.75,38.78,38.66,38.71,87900.0,27.3164,27.3375,27.2529,27.2882,87900.0
2011-05-12 09:45:00,38.7,38.77,38.7,38.76,32900.0,27.2811,27.3305,27.2811,27.3234,32900.0
2011-05-12 09:50:00,38.75,38.79,38.74,38.75,34600.0,27.3164,27.3446,27.3093,27.3164,34600.0
2011-05-12 09:55:00,38.75,38.81,38.74,38.81,26100.0,27.3164,27.3587,27.3093,27.3587,26100.0
2011-05-12 10:00:00,38.8,38.84,38.72,38.77,47500.0,27.3516,27.3798,27.2952,27.3305,47500.0
2011-05-12 10:05:00,38.77,38.85,38.74,38.84,38500.0,27.3305,27.3869,27.3093,27.3798,38500.0
2011-05-12 10:10:00,38.84,38.89,38.83,38.86,28500.0,27.3798,27.4151,27.3728,27.3939,28500.0
2011-05-12 10:15:00,38.87,38.87,38.76,38.76,17500.0,27.401,27.401,27.3234,27.3234,17500.0
2011-05-12 10:20:00,38.76,38.77,38.74,38.77,30700.0,27.3234,27.3305,27.3093,27.3305,30700.0
2011-05-12 10:25:00,38.77,38.78,38.74,38.74,14900.0,27.3305,27.3375,27.3093,27.3093,14900.0
2011-05-12 10:30:00,38.75,38.78,38.72,38.78,49100.0,27.3164,27.3375,27.2952,27.3375,49100.0
2011-05-12 10:35:00,38.78,38.8,38.75,38.8,15000.0,27.3375,27.3516,27.3164,27.3516,15000.0
2011-05-12 10:40:00,38.8,38.8,38.74,38.77,16200.0,27.3516,27.3516,27.3093,27.3305,16200.0
2011-05-12 10:45:00,38.78,38.8,38.77,38.79,12100.0,27.3375,27.3516,27.3305,27.3446,12100.0
2011-05-12 10:50:00,38.8,38.8,38.73,38.78,21300.0,27.3516,27.3516,27.3023,27.3375,21300.0
2011-05-12 10:55:00,38.79,38.83,38.75,38.81,73300.0,27.3446,27.3728,27.3164,27.3587,73300.0
2011-05-12 11:00:00,38.81,38.82,38.75,38.82,18300.0,27.3587,27.3657,27.3164,27.3657,18300.0
2011-05-12 11:05:00,38.82,38.83,38.78,38.79,20000.0,27.3657,27.3728,27.3375,27.3446,20000.0
2011-05-12 11:10:00,38.78,38.85,38.77,38.83,22400.0,27.3375,27.3869,27.3305,27.3728,22400.0
2011-05-12 11:15:00,38.83,38.87,38.83,38.86,20300.0,27.3728,27.401,27.3728,27.3939,20300.0
2011-05-12 11:20:00,38.86,38.87,38.84,38.87,15000.0,27.3939,27.401,27.3798,27.401,15000.0
2011-05-12 11:25:00,38.87,38.87,38.84,38.84,15100.0,27.401,27.401,27.3798,27.3798,15100.0
2011-05-12 11:30:00,38.84,38.87,38.83,38.84,20500.0,27.3798,27.401,27.3728,27.3798,20500.0
2011-05-12 11:35:00,38.85,38.89,38.85,38.89,14400.0,27.3869,27.4151,27.3869,27.4151,14400.0
2011-05-12 11:40:00,38.9,38.91,38.85,38.85,29400.0,27.4221,27.4292,27.3869,27.3869,29400.0
2011-05-12 11:45:00,38.85,38.85,38.79,38.8,19200.0,27.3869,27.3869,27.3446,27.3516,19200.0
2011-05-12 11:50:00,38.79,38.89,38.78,38.87,69200.0,27.3446,27.4151,27.3375,27.401,69200.0
2011-05-12 11:55:00,38.88,38.88,38.84,38.86,27500.0,27.408,27.408,27.3798,27.3939,27500.0
2011-05-12 12:00:00,38.86,38.87,38.85,38.87,34900.0,27.3939,27.401,27.3869,27.401,34900.0
2011-05-12 12:05:00,38.87,38.88,38.86,38.88,40700.0,27.401,27.408,27.3939,27.408,40700.0
2011-05-12 12:10:00,38.88,38.9,38.87,38.9,22800.0,27.408,27.4221,27.401,27.4221,22800.0
2011-05-12 12:15:00,38.89,38.9,38.86,38.9,15400.0,27.4151,27.4221,27.3939,27.4221,15400.0
2011-05-12 12:20:00,38.9,38.91,38.89,38.9,7900.0,27.4221,27.4292,27.4151,27.4221,7900.0
2011-05-12 12:25:00,38.9,38.9,38.89,38.9,11400.0,27.4221,27.4221,27.4151,27.4221,11400.0
2011-05-12 12:30:00,38.9,38.9,38.89,38.9,5400.0,27.4221,27.4221,27.4151,27.4221,5400.0
2011-05-12 12:35:00,38.9,38.9,38.87,38.87,19000.0,27.4221,27.4221,27.401,27.401,19000.0
2011-05-12 12:40:00,38.87,38.89,38.86,38.87,17900.0,27.401,27.4151,27.3939,27.401,17900.0
2011-05-12 12:45:00,38.87,38.9,38.86,38.89,15700.0,27.401,27.4221,27.3939,27.4151,15700.0
2011-05-12 12:50:00,38.9,38.91,38.89,38.91,18700.0,27.4221,27.4292,27.4151,27.4292,18700.0
2011-05-12 12:55:00,38.91,38.96,38.88,38.95,37000.0,27.4292,27.4644,27.408,27.4574,37000.0
2011-05-12 13:00:00,38.95,39.02,38.94,39.01,29900.0,27.4574,27.5067,27.4503,27.4997,29900.0
2011-05-12 13:05:00,39.01,39.01,38.98,38.99,23300.0,27.4997,27.4997,27.4785,27.4856,23300.0
2011-05-12 13:10:00,38.99,39.0,38.98,39.0,13400.0,27.4856,27.4926,27.4785,27.4926,13400.0
2011-05-12 13:15:00,39.0,39.04,39.0,39.04,30200.0,27.4926,27.5208,27.4926,27.5208,30200.0
2011-05-12 13:20:00,39.04,39.08,39.04,39.08,7800.0,27.5208,27.549,27.5208,27.549,7800.0
2011-05-12 13:25:00,39.07,39.08,39.05,39.06,8600.0,27.542,27.549,27.5279,27.5349,8600.0
2011-05-12 13:30:00,39.07,39.07,39.05,39.06,8300.0,27.542,27.542,27.5279,27.5349,8300.0
2011-05-12 13:35:00,39.07,39.1,39.06,39.08,22900.0,27.542,27.5631,27.5349,27.549,22900.0
2011-05-12 13:40:00,39.08,39.09,39.06,39.09,14200.0,27.549,27.5561,27.5349,27.5561,14200.0
2011-05-12 13:45:00,39.09,39.1,39.09,39.1,4600.0,27.5561,27.5631,27.5561,27.5631,4600.0
2011-05-12 13:50:00,39.1,39.12,39.08,39.1,43800.0,27.5631,27.5772,27.549,27.5631,43800.0
2011-05-12 13:55:00,39.1,39.1,39.08,39.09,21000.0,27.5631,27.5631,27.549,27.5561,21000.0
2011-05-12 14:00:00,39.1,39.1,39.08,39.09,9300.0,27.5631,27.5631,27.549,27.5561,9300.0
2011-05-12 14:05:00,39.09,39.12,39.09,39.09,50800.0,27.5561,27.5772,27.5561,27.5561,50800.0
2011-05-12 14:10:00,39.09,39.09,39.06,39.07,15900.0,27.5561,27.5561,27.5349,27.542,15900.0
2011-05-12 14:15:00,39.07,39.09,39.06,39.06,20800.0,27.542,27.5561,27.5349,27.5349,20800.0
2011-05-12 14:20:00,39.07,39.07,39.05,39.05,32700.0,27.542,27.542,27.5279,27.5279,32700.0
2011-05-12 14:25:00,39.06,39.07,39.05,39.07,35600.0,27.5349,27.542,27.5279,27.542,35600.0
2011-05-12 14:30:00,39.07,39.07,39.04,39.06,19600.0,27.542,27.542,27.5208,27.5349,19600.0
2011-05-12 14:35:00,39.06,39.06,39.03,39.04,27200.0,27.5349,27.5349,27.5138,27.5208,27200.0
2011-05-12 14:40:00,39.04,39.04,39.01,39.01,37600.0,27.5208,27.5208,27.4997,27.4997,37600.0
2011-05-12 14:45:00,39.01,39.07,39.01,39.04,23500.0,27.4997,27.542,27.4997,27.5208,23500.0
2011-05-12 14:50:00,39.05,39.06,39.02,39.02,17700.0,27.5279,27.5349,27.5067,27.5067,17700.0
2011-05-12 14:55:00,39.02,39.06,39.02,39.06,22600.0,27.5067,27.5349,27.5067,27.5349,22600.0
2011-05-12 15:00:00,39.06,39.07,39.02,39.06,35100.0,27.5349,27.542,27.5067,27.5349,35100.0
2011-05-12 15:05:00,39.05,39.07,39.05,39.07,21600.0,27.5279,27.542,27.5279,27.542,21600.0
2011-05-12 15:10:00,39.07,39.07,39.05,39.05,14600.0,27.542,27.542,27.5279,27.5279,14600.0
2011-05-12 15:15:00,39.05,39.08,39.04,39.08,47000.0,27.5279,27.549,27.5208,27.549,47000.0
2011-05-12 15:20:00,39.07,39.08,39.04,39.05,49300.0,27.542,27.549,27.5208,27.5279,49300.0
2011-05-12 15:25:00,39.05,39.07,39.04,39.06,40000.0,27.5279,27.542,27.5208,27.5349,40000.0
2011-05-12 15:30:00,39.06,39.06,39.01,39.02,50900.0,27.5349,27.5349,27.4997,27.5067,50900.0
2011-05-12 15:35:00,39.02,39.03,39.01,39.02,45900.0,27.5067,27.5138,27.4997,27.5067,45900.0
2011-05-12 15:40:00,39.02,39.06,39.01,39.05,63100.0,27.5067,27.5349,27.4997,27.5279,63100.0
2011-05-12 15:45:00,39.06,39.07,39.05,39.07,47300.0,27.5349,27.542,27.5279,27.542,47300.0
2011-05-12 15:50:00,39.07,39.07,39.01,39.03,147100.0,27.542,27.542,27.4997,27.5138,147100.0
2011-05-12 15:55:00,39.04,39.06,39.03,39.05,171700.0,27.5208,27.5349,27.5138,27.5279,171700.0
2011-05-13 09:30:00,39.07,39.14,39.04,39.08,31000.0,27.542,27.5913,27.5208,27.549,31000.0
2011-05-13 09:35:00,39.07,39.13,38.99,39.09,38300.0,27.542,27.5843,27.4856,27.5561,38300.0
2011-05-13 09:40:00,39.09,39.09,39.03,39.05,50200.0,27.5561,27.5561,27.5138,27.5279,50200.0
2011-05-13 09:45:00,39.05,39.08,38.99,39.03,50000.0,27.5279,27.549,27.4856,27.5138,50000.0
2011-05-13 09:50:00,39.03,39.09,39.02,39.09,37100.0,27.5138,27.5561,27.5067,27.5561,37100.0
2011-05-13 09:55:00,39.09,39.15,39.07,39.09,19000.0,27.5561,27.5984,27.542,27.5561,19000.0
2011-05-13 10:00:00,39.08,39.14,39.04,39.05,47900.0,27.549,27.5913,27.5208,27.5279,47900.0
2011-05-13 10:05:00,39.04,39.1,39.02,39.07,62500.0,27.5208,27.5631,27.5067,27.542,62500.0
2011-05-13 10:10:00,39.07,39.09,39.02,39.07,18400.0,27.542,27.5561,27.5067,27.542,18400.0
2011-05-13 10:15:00,39.08,39.12,39.07,39.07,19100.0,27.549,27.5772,27.542,27.542,19100.0
2011-05-13 10:20:00,39.07,39.1,39.05,39.06,47500.0,27.542,27.5631,27.5279,27.5349,47500.0
2011-05-13 10:25:00,39.06,39.09,39.03,39.06,28300.0,27.5349,27.5561,27.5138,27.5349,28300.0
2011-05-13 10:30:00,39.06,39.1,39.04,39.1,26100.0,27.5349,27.5631,27.5208,27.5631,26100.0
2011-05-13 10:35:00,39.11,39.11,39.05,39.08,19400.0,27.5702,27.5702,27.5279,27.549,19400.0
2011-05-13 10:40:00,39.08,39.12,39.07,39.07,22200.0,27.549,27.5772,27.542,27.542,22200.0
2011-05-13 10:45:00,39.07,39.07,39.02,39.03,38700.0,27.542,27.542,27.5067,27.5138,38700.0
2011-05-13 10:50:00,39.04,39.05,39.01,39.04,19900.0,27.5208,27.5279,27.4997,27.5208,19900.0
2011-05-13 10:55:00,39.04,39.04,38.97,38.97,15100.0,27.5208,27.5208,27.4715,27.4715,15100.0
2011-05-13 11:00:00,38.97,38.98,38.93,38.94,21200.0,27.4715,27.4785,27.4433,27.4503,21200.0
2011-05-13 11:05:00,38.93,38.98,38.93,38.97,24100.0,27.4433,27.4785,27.4433,27.4715,24100.0
2011-05-13 11:10:00,38.97,38.98,38.93,38.94,12500.0,27.4715,27.4785,27.4433,27.4503,12500.0
2011-05-13 11:15:00,38.94,38.98,38.93,38.93,13000.0,27.4503,27.4785,27.4433,27.4433,13000.0
2011-05-13 11:20:00,38.94,38.94,38.87,38.87,19800.0,27.4503,27.4503,27.401,27.401,19800.0
2011-05-13 11:25:00,38.88,38.93,38.87,38.9,15800.0,27.408,27.4433,27.401,27.4221,15800.0
2011-05-13 11:30:00,38.89,38.93,38.89,38.9,14500.0,27.4151,27.4433,27.4151,27.4221,14500.0
2011-05-13 11:35:00,38.9,38.92,38.88,38.89,10200.0,27.4221,27.4362,27.408,27.4151,10200.0
2011-05-13 11:40:00,38.89,38.9,38.85,38.87,10300.0,27.4151,27.4221,27.3869,27.401,10300.0
2011-05-13 11:45:00,38.87,38.91,38.84,38.88,13200.0,27.401,27.4292,27.3798,27.408,13200.0
2011-05-13 11:50:00,38.88,38.91,38.84,38.84,15300.0,27.408,27.4292,27.3798,27.3798,15300.0
2011-05-13 11:55:00,38.85,38.88,38.81,38.82,38900.0,27.3869,27.408,27.3587,27.3657,38900.0
2011-05-13 12:00:00,38.83,38.85,38.82,38.83,15700.0,27.3728,27.3869,27.3657,27.3728,15700.0
2011-05-13 12:05:00,38.83,38.84,38.73,38.73,21300.0,27.3728,27.3798,27.3023,27.3023,21300.0
2011-05-13 12:10:00,38.74,38.79,38.68,38.68,19500.0,27.3093,27.3446,27.267,27.267,19500.0
2011-05-13 12:15:00,38.69,38.72,38.67,38.72,21600.0,27.2741,27.2952,27.26,27.2952,21600.0
2011-05-13 12:20:00,38.72,38.72,38.67,38.71,22600.0,27.2952,27.2952,27.26,27.2882,22600.0
2011-05-13 12:25:00,38.71,38.72,38.66,38.69,22200.0,27.2882,27.2952,27.2529,27.2741,22200.0
2011-05-13 12:30:00,38.69,38.7,38.67,38.68,29200.0,27.2741,27.2811,27.26,27.267,29200.0
2011-05-13 12:35:00,38.68,38.7,38.67,38.67,9800.0,27.267,27.2811,27.26,27.26,9800.0
2011-05-13 12:40:00,38.68,38.7,38.66,38.7,14600.0,27.267,27.2811,27.2529,27.2811,14600.0
2011-05-13 12:45:00,38.7,38.72,38.67,38.69,15900.0,27.2811,27.2952,27.26,27.2741,15900.0
2011-05-13 12:50:00,38.69,38.71,38.67,38.68,19100.0,27.2741,27.2882,27.26,27.267,19100.0
2011-05-13 12:55:00,38.69,38.71,38.66,38.7,32000.0,27.2741,27.2882,27.2529,27.2811,32000.0
2011-05-13 13:00:00,38.7,38.71,38.68,38.7,28300.0,27.2811,27.2882,27.267,27.2811,28300.0
2011-05-13 13:05:00,38.69,38.69,38.64,38.65,26200.0,27.2741,27.2741,27.2388,27.2459,26200.0
2011-05-13 13:10:00,38.65,38.69,38.65,38.66,12800.0,27.2459,27.2741,27.2459,27.2529,12800.0
2011-05-13 13:15:00,38.67,38.71,38.66,38.71,21100.0,27.26,27.2882,27.2529,27.2882,21100.0
2011-05-13 13:20:00,38.7,38.72,38.69,38.7,53400.0,27.2811,27.2952,27.2741,27.2811,53400.0
2011-05-13 13:25:00,38.7,38.7,38.68,38.68,3800.0,27.2811,27.2811,27.267,27.267,3800.0
2011-05-13 13:30:00,38.69,38.69,38.66,38.67,6400.0,27.2741,27.2741,27.2529,27.26,6400.0
2011-05-13 13:35:00,38.68,38.68,38.65,38.65,7600.0,27.267,27.267,27.2459,27.2459,7600.0
2011-05-13 13:40:00,38.65,38.66,38.62,38.66,23100.0,27.2459,27.2529,27.2248,27.2529,23100.0
2011-05-13 13:45:00,38.66,38.68,38.64,38.65,18300.0,27.2529,27.267,27.2388,27.2459,18300.0
2011-05-13 13:50:00,38.66,38.67,38.66,38.66,16200.0,27.2529,27.26,27.2529,27.2529,16200.0
2011-05-13 13:55:00,38.66,38.68,38.66,38.68,18200.0,27.2529,27.267,27.2529,27.267,18200.0
2011-05-13 14:00:00,38.67,38.68,38.66,38.67,13700.0,27.26,27.267,27.2529,27.26,13700.0
2011-05-13 14:05:00,38.67,38.72,38.67,38.71,13200.0,27.26,27.2952,27.26,27.2882,13200.0
2011-05-13 14:10:00,38.72,38.74,38.69,38.74,12900.0,27.2952,27.3093,27.2741,27.3093,12900.0
2011-05-13 14:15:00,38.74,38.74,38.69,38.74,34000.0,27.3093,27.3093,27.2741,27.3093,34000.0
2011-05-13 14:20:00,38.74,38.78,38.74,38.76,17600.0,27.3093,27.3375,27.3093,27.3234,17600.0
2011-05-13 14:25:00,38.76,38.78,38.75,38.78,15900.0,27.3234,27.3375,27.3164,27.3375,15900.0
2011-05-13 14:30:00,38.78,38.83,38.78,38.78,32200.0,27.3375,27.3728,27.3375,27.3375,32200.0
2011-05-13 14:35:00,38.78,38.8,38.77,38.79,10800.0,27.3375,27.3516,27.3305,27.3446,10800.0
2011-05-13 14:40:00,38.8,38.82,38.79,38.8,15700.0,27.3516,27.3657,27.3446,27.3516,15700.0
2011-05-13 14:45:00,38.8,38.83,38.79,38.81,11700.0,27.3516,27.3728,27.3446,27.3587,11700.0
2011-05-13 14:50:00,38.81,38.82,38.79,38.8,17300.0,27.3587,27.3657,27.3446,27.3516,17300.0
2011-05-13 14:55:00,38.8,38.8,38.76,38.77,17100.0,27.3516,27.3516,27.3234,27.3305,17100.0
2011-05-13 15:00:00,38.77,38.8,38.76,38.8,41400.0,27.3305,27.3516,27.3234,27.3516,41400.0
2011-05-13 15:05:00,38.8,38.81,38.79,38.81,19400.0,27.3516,27.3587,27.3446,27.3587,19400.0
2011-05-13 15:10:00,38.81,38.85,38.79,38.8,23300.0,27.3587,27.3869,27.3446,27.3516,23300.0
2011-05-13 15:15:00,38.8,38.83,38.79,38.79,33300.0,27.3516,27.3728,27.3446,27.3446,33300.0
2011-05-13 15:20:00,38.79,38.79,38.76,38.77,24900.0,27.3446,27.3446,27.3234,27.3305,24900.0
2011-05-13 15:25:00,38.77,38.77,38.69,38.72,51700.0,27.3305,27.3305,27.2741,27.2952,51700.0
2011-05-13 15:30:00,38.73,38.75,38.7,38.72,47100.0,27.3023,27.3164,27.2811,27.2952,47100.0
2011-05-13 15:35:00,38.73,38.76,38.7,38.7,67900.0,27.3023,27.3234,27.2811,27.2811,67900.0
2011-05-13 15:40:00,38.71,38.77,38.7,38.77,72500.0,27.2882,27.3305,27.2811,27.3305,72500.0
2011-05-13 15:45:00,38.77,38.79,38.74,38.77,112300.0,27.3305,27.3446,27.3093,27.3305,112300.0
2011-05-13 15:50:00,38.77,38.77,38.72,38.76,95200.0,27.3305,27.3305,27.2952,27.3234,95200.0
2011-05-13 15:55:00,38.75,38.77,38.73,38.74,97500.0,27.3164,27.3305,27.3023,27.3093,97500.0
2011-05-16 09:30:00,38.67,38.68,38.55,38.56,33600.0,27.26,27.267,27.1754,27.1825,33600.0
2011-05-16 09:35:00,38.57,38.66,38.57,38.62,32200.0,27.1895,27.2529,27.1895,27.2248,32200.0
2011-05-16 09:40:00,38.62,38.63,38.6,38.6,50200.0,27.2248,27.2318,27.2107,27.2107,50200.0
2011-05-16 09:45:00,38.6,38.61,38.58,38.58,41700.0,27.2107,27.2177,27.1966,27.1966,41700.0
2011-05-16 09:50:00,38.58,38.62,38.55,38.62,73100.0,27.1966,27.2248,27.1754,27.2248,73100.0
2011-05-16 09:55:00,38.62,38.7,38.61,38.69,57200.0,27.2248,27.2811,27.2177,27.2741,57200.0
2011-05-16 10:00:00,38.7,38.7,38.65,38.65,39500.0,27.2811,27.2811,27.2459,27.2459,39500.0
2011-05-16 10:05:00,38.64,38.71,38.61,38.66,49200.0,27.2388,27.2882,27.2177,27.2529,49200.0
2011-05-16 10:10:00,38.67,38.72,38.65,38.65,22100.0,27.26,27.2952,27.2459,27.2459,22100.0
2011-05-16 10:15:00,38.64,38.7,38.63,38.69,19600.0,27.2388,27.2811,27.2318,27.2741,19600.0
2011-05-16 10:20:00,38.69,38.7,38.63,38.65,28100.0,27.2741,27.2811,27.2318,27.2459,28100.0
2011-05-16 10:25:00,38.65,38.69,38.63,38.66,20000.0,27.2459,27.2741,27.2318,27.2529,20000.0
2011-05-16 10:30:00,38.66,38.67,38.62,38.62,14700.0,27.2529,27.26,27.2248,27.2248,14700.0
2011-05-16 10:35:00,38.62,38.68,38.61,38.63,27700.0,27.2248,27.267,27.2177,27.2318,27700.0
2011-05-16 10:40:00,38.64,38.65,38.62,38.64,17000.0,27.2388,27.2459,27.2248,27.2388,17000.0
2011-05-16 10:45:00,38.64,38.65,38.61,38.61,15300.0,27.2388,27.2459,27.2177,27.2177,15300.0
2011-05-16 10:50:00,38.62,38.67,38.62,38.66,21900.0,27.2248,27.26,27.2248,27.2529,21900.0
2011-05-16 10:55:00,38.66,38.78,38.66,38.76,14200.0,27.2529,27.3375,27.2529,27.3234,14200.0
2011-05-16 11:00:00,38.76,38.81,38.75,38.8,17500.0,27.3234,27.3587,27.3164,27.3516,17500.0
2011-05-16 11:05:00,38.8,38.82,38.79,38.8,10500.0,27.3516,27.3657,27.3446,27.3516,10500.0
2011-05-16 11:10:00,38.79,38.85,38.79,38.84,15800.0,27.3446,27.3869,27.3446,27.3798,15800.0
2011-05-16 11:15:00,38.83,38.83,38.79,38.81,13800.0,27.3728,27.3728,27.3446,27.3587,13800.0
2011-05-16 11:20:00,38.81,38.82,38.8,38.81,2600.0,27.3587,27.3657,27.3516,27.3587,2600.0
2011-05-16 11:25:00,38.81,38.82,38.74,38.76,21500.0,27.3587,27.3657,27.3093,27.3234,21500.0
2011-05-16 11:30:00,38.77,38.8,38.77,38.78,9400.0,27.3305,27.3516,27.3305,27.3375,9400.0
2011-05-16 11:35:00,38.79,38.85,38.78,38.84,10900.0,27.3446,27.3869,27.3375,27.3798,10900.0
2011-05-16 11:40:00,38.85,38.85,38.79,38.79,11400.0,27.3869,27.3869,27.3446,27.3446,11400.0
2011-05-16 11:45:00,38.78,38.8,38.78,38.78,11100.0,27.3375,27.3516,27.3375,27.3375,11100.0
2011-05-16 11:50:00,38.78,38.78,38.73,38.74,9200.0,27.3375,27.3375,27.3023,27.3093,9200.0
2011-05-16 11:55:00,38.73,38.73,38.69,38.69,10900.0,27.3023,27.3023,27.2741,27.2741,10900.0
2011-05-16 12:00:00,38.69,38.7,38.67,38.67,9200.0,27.2741,27.2811,27.26,27.26,9200.0
2011-05-16 12:05:00,38.67,38.68,38.65,38.67,12500.0,27.26,27.267,27.2459,27.26,12500.0
2011-05-16 12:10:00,38.67,38.67,38.65,38.66,9600.0,27.26,27.26,27.2459,27.2529,9600.0
2011-05-16 12:15:00,38.66,38.67,38.66,38.66,19100.0,27.2529,27.26,27.2529,27.2529,19100.0
2011-05-16 12:20:00,38.67,38.67,38.66,38.66,17500.0,27.26,27.26,27.2529,27.2529,17500.0
2011-05-16 12:25:00,38.66,38.69,38.66,38.68,18900.0,27.2529,27.2741,27.2529,27.267,18900.0
2011-05-16 12:30:00,38.68,38.72,38.68,38.68,13100.0,27.267,27.2952,27.267,27.267,13100.0
2011-05-16 12:35:00,38.68,38.7,38.66,38.7,11400.0,27.267,27.2811,27.2529,27.2811,11400.0
2011-05-16 12:40:00,38.7,38.71,38.66,38.66,9800.0,27.2811,27.2882,27.2529,27.2529,9800.0
2011-05-16 12:45:00,38.66,38.68,38.66,38.67,6800.0,27.2529,27.267,27.2529,27.26,6800.0
2011-05-16 12:50:00,38.67,38.67,38.64,38.67,13600.0,27.26,27.26,27.2388,27.26,13600.0
2011-05-16 12:55:00,38.66,38.67,38.64,38.65,16800.0,27.2529,27.26,27.2388,27.2459,16800.0
2011-05-16 13:00:00,38.66,38.67,38.64,38.67,15900.0,27.2529,27.26,27.2388,27.26,15900.0
2011-05-16 13:05:00,38.67,38.68,38.66,38.66,13800.0,27.26,27.267,27.2529,27.2529,13800.0
2011-05-16 13:10:00,38.66,38.69,38.65,38.67,29100.0,27.2529,27.2741,27.2459,27.26,29100.0
2011-05-16 13:15:00,38.67,38.69,38.66,38.68,12200.0,27.26,27.2741,27.2529,27.267,12200.0
2011-05-16 13:20:00,38.69,38.69,38.68,38.68,13500.0,27.2741,27.2741,27.267,27.267,13500.0
2011-05-16 13:25:00,38.68,38.69,38.66,38.68,69600.0,27.267,27.2741,27.2529,27.267,69600.0
2011-05-16 13:30:00,38.68,38.69,38.67,38.68,19300.0,27.267,27.2741,27.26,27.267,19300.0
2011-05-16 13:35:00,38.67,38.68,38.65,38.65,35800.0,27.26,27.267,27.2459,27.2459,35800.0
2011-05-16 13:40:00,38.65,38.67,38.63,38.66,57000.0,27.2459,27.26,27.2318,27.2529,57000.0
2011-05-16 13:45:00,38.66,38.69,38.65,38.69,31900.0,27.2529,27.2741,27.2459,27.2741,31900.0
2011-05-16 13:50:00,38.69,38.71,38.69,38.7,12100.0,27.2741,27.2882,27.2741,27.2811,12100.0
2011-05-16 13:55:00,38.7,38.74,38.7,38.74,12900.0,27.2811,27.3093,27.2811,27.3093,12900.0
2011-05-16 14:00:00,38.74,38.76,38.72,38.76,26500.0,27.3093,27.3234,27.2952,27.3234,26500.0
2011-05-16 14:05:00,38.76,38.78,38.75,38.78,8000.0,27.3234,27.3375,27.3164,27.3375,8000.0
2011-05-16 14:10:00,38.78,38.78,38.76,38.77,11400.0,27.3375,27.3375,27.3234,27.3305,11400.0
2011-05-16 14:15:00,38.76,38.79,38.75,38.79,20200.0,27.3234,27.3446,27.3164,27.3446,20200.0
2011-05-16 14:20:00,38.79,38.79,38.76,38.77,10100.0,27.3446,27.3446,27.3234,27.3305,10100.0
2011-05-16 14:25:00,38.77,38.77,38.73,38.73,8600.0,27.3305,27.3305,27.3023,27.3023,8600.0
2011-05-16 14:30:00,38.73,38.77,38.73,38.74,32400.0,27.3023,27.3305,27.3023,27.3093,32400.0
2011-05-16 14:35:00,38.73,38.74,38.71,38.74,13900.0,27.3023,27.3093,27.2882,27.3093,13900.0
2011-05-16 14:40:00,38.73,38.74,38.7,38.73,23900.0,27.3023,27.3093,27.2811,27.3023,23900.0
2011-05-16 14:45:00,38.72,38.77,38.72,38.77,22900.0,27.2952,27.3305,27.2952,27.3305,22900.0
2011-05-16 14:50:00,38.77,38.78,38.74,38.74,22200.0,27.3305,27.3375,27.3093,27.3093,22200.0
2011-05-16 14:55:00,38.74,38.8,38.73,38.78,22700.0,27.3093,27.3516,27.3023,27.3375,22700.0
2011-05-16 15:00:00,38.79,38.81,38.78,38.81,17900.0,27.3446,27.3587,27.3375,27.3587,17900.0
2011-05-16 15:05:00,38.82,38.83,38.8,38.82,24400.0,27.3657,27.3728,27.3516,27.3657,24400.0
2011-05-16 15:10:00,38.83,38.86,38.79,38.81,33600.0,27.3728,27.3939,27.3446,27.3587,33600.0
2011-05-16 15:15:00,38.8,38.8,38.74,38.74,25900.0,27.3516,27.3516,27.3093,27.3093,25900.0
2011-05-16 15:20:00,38.75,38.75,38.71,38.72,26600.0,27.3164,27.3164,27.2882,27.2952,26600.0
2011-05-16 15:25:00,38.72,38.75,38.72,38.73,27600.0,27.2952,27.3164,27.2952,27.3023,27600.0
2011-05-16 15:30:00,38.73,38.79,38.73,38.79,35400.0,27.3023,27.3446,27.3023,27.3446,35400.0
2011-05-16 15:35:00,38.79,38.79,38.75,38.76,27200.0,27.3446,27.3446,27.3164,27.3234,27200.0
2011-05-16 15:40:00,38.76,38.78,38.71,38.71,71500.0,27.3234,27.3375,27.2882,27.2882,71500.0
2011-05-16 15:45:00,38.71,38.72,38.67,38.69,44400.0,27.2882,27.2952,27.26,27.2741,44400.0
2011-05-16 15:50:00,38.7,38.79,38.69,38.77,124700.0,27.2811,27.3446,27.2741,27.3305,124700.0
2011-05-16 15:55:00,38.78,38.78,38.7,38.7,122900.0,27.3375,27.3375,27.2811,27.2811,122900.0
2011-05-17 09:30:00,38.63,38.67,38.51,38.52,43700.0,27.2318,27.26,27.1472,27.1543,43700.0
2011-05-17 09:35:00,38.54,38.61,38.54,38.58,21500.0,27.1684,27.2177,27.1684,27.1966,21500.0
2011-05-17 09:40:00,38.58,38.65,38.55,38.62,70200.0,27.1966,27.2459,27.1754,27.2248,70200.0
2011-05-17 09:45:00,38.62,38.64,38.58,38.61,20700.0,27.2248,27.2388,27.1966,27.2177,20700.0
2011-05-17 09:50:00,38.61,38.62,38.52,38.53,33600.0,27.2177,27.2248,27.1543,27.1613,33600.0
2011-05-17 09:55:00,38.52,38.57,38.51,38.56,42900.0,27.1543,27.1895,27.1472,27.1825,42900.0
2011-05-17 10:00:00,38.56,38.56,38.52,38.54,31300.0,27.1825,27.1825,27.1543,27.1684,31300.0
2011-05-17 10:05:00,38.55,38.59,38.5,38.56,42800.0,27.1754,27.2036,27.1402,27.1825,42800.0
2011-05-17 10:10:00,38.58,38.6,38.57,38.58,26000.0,27.1966,27.2107,27.1895,27.1966,26000.0
2011-05-17 10:15:00,38.59,38.63,38.58,38.62,48500.0,27.2036,27.2318,27.1966,27.2248,48500.0
2011-05-17 10:20:00,38.62,38.63,38.61,38.63,24000.0,27.2248,27.2318,27.2177,27.2318,24000.0
2011-05-17 10:25:00,38.63,38.66,38.58,38.64,52000.0,27.2318,27.2529,27.1966,27.2388,52000.0
2011-05-17 10:30:00,38.64,38.66,38.61,38.64,48400.0,27.2388,27.2529,27.2177,27.2388,48400.0
2011-05-17 10:35:00,38.64,38.66,38.63,38.65,23900.0,27.2388,27.2529,27.2318,27.2459,23900.0
2011-05-17 10:40:00,38.65,38.66,38.64,38.64,29000.0,27.2459,27.2529,27.2388,27.2388,29000.0
2011-05-17 10:45:00,38.64,38.66,38.62,38.66,25900.0,27.2388,27.2529,27.2248,27.2529,25900.0
2011-05-17 10:50:00,38.66,38.68,38.64,38.68,24200.0,27.2529,27.267,27.2388,27.267,24200.0
2011-05-17 10:55:00,38.68,38.73,38.66,38.68,25100.0,27.267,27.3023,27.2529,27.267,25100.0
2011-05-17 11:00:00,38.68,38.69,38.64,38.66,42500.0,27.267,27.2741,27.2388,27.2529,42500.0
2011-05-17 11:05:00,38.66,38.66,38.56,38.56,41400.0,27.2529,27.2529,27.1825,27.1825,41400.0
2011-05-17 11:10:00,38.57,38.58,38.54,38.55,18900.0,27.1895,27.1966,27.1684,27.1754,18900.0
2011-05-17 11:15:00,38.55,38.56,38.52,38.55,14800.0,27.1754,27.1825,27.1543,27.1754,14800.0
2011-05-17 11:20:00,38.55,38.59,38.55,38.57,19000.0,27.1754,27.2036,27.1754,27.1895,19000.0
2011-05-17 11:25:00,38.57,38.6,38.53,38.56,29000.0,27.1895,27.2107,27.1613,27.1825,29000.0
2011-05-17 11:30:00,38.56,38.56,38.45,38.46,42300.0,27.1825,27.1825,27.1049,27.112,42300.0
2011-05-17 11:35:00,38.47,38.5,38.42,38.42,32300.0,27.119,27.1402,27.0838,27.0838,32300.0
2011-05-17 11:40:00,38.41,38.45,38.41,38.43,17400.0,27.0767,27.1049,27.0767,27.0908,17400.0
2011-05-17 11:45:00,38.44,38.51,38.44,38.51,16300.0,27.0979,27.1472,27.0979,27.1472,16300.0
2011-05-17 11:50:00,38.52,38.52,38.48,38.49,15100.0,27.1543,27.1543,27.1261,27.1331,15100.0
2011-05-17 11:55:00,38.5,38.55,38.5,38.52,19100.0,27.1402,27.1754,27.1402,27.1543,19100.0
2011-05-17 12:00:00,38.53,38.55,38.52,38.53,17200.0,27.1613,27.1754,27.1543,27.1613,17200.0
2011-05-17 12:05:00,38.53,38.55,38.53,38.54,9300.0,27.1613,27.1754,27.1613,27.1684,9300.0
2011-05-17 12:10:00,38.54,38.55,38.53,38.54,11000.0,27.1684,27.1754,27.1613,27.1684,11000.0
2011-05-17 12:15:00,38.54,38.55,38.54,38.55,13400.0,27.1684,27.1754,27.1684,27.1754,13400.0
2011-05-17 12:20:00,38.54,38.55,38.53,38.53,14300.0,27.1684,27.1754,27.1613,27.1613,14300.0
2011-05-17 12:25:00,38.52,38.55,38.52,38.53,8200.0,27.1543,27.1754,27.1543,27.1613,8200.0
2011-05-17 12:30:00,38.53,38.55,38.48,38.53,22500.0,27.1613,27.1754,27.1261,27.1613,22500.0
2011-05-17 12:35:00,38.54,38.54,38.51,38.52,12300.0,27.1684,27.1684,27.1472,27.1543,12300.0
2011-05-17 12:40:00,38.52,38.54,38.52,38.53,17600.0,27.1543,27.1684,27.1543,27.1613,17600.0
2011-05-17 12:45:00,38.54,38.54,38.48,38.5,21400.0,27.1684,27.1684,27.1261,27.1402,21400.0
2011-05-17 12:50:00,38.51,38.54,38.5,38.53,24300.0,27.1472,27.1684,27.1402,27.1613,24300.0
2011-05-17 12:55:00,38.54,38.54,38.51,38.52,17600.0,27.1684,27.1684,27.1472,27.1543,17600.0
2011-05-17 13:00:00,38.52,38.52,38.49,38.49,18600.0,27.1543,27.1543,27.1331,27.1331,18600.0
2011-05-17 13:05:00,38.5,38.51,38.49,38.5,9700.0,27.1402,27.1472,27.1331,27.1402,9700.0
2011-05-17 13:10:00,38.5,38.52,38.49,38.52,12800.0,27.1402,27.1543,27.1331,27.1543,12800.0
2011-05-17 13:15:00,38.52,38.52,38.49,38.51,14900.0,27.1543,27.1543,27.1331,27.1472,14900.0
2011-05-17 13:20:00,38.5,38.52,38.49,38.51,18000.0,27.1402,27.1543,27.1331,27.1472,18000.0
2011-05-17 13:25:00,38.51,38.53,38.5,38.53,39500.0,27.1472,27.1613,27.1402,27.1613,39500.0
2011-05-17 13:30:00,38.53,38.54,38.47,38.48,68000.0,27.1613,27.1684,27.119,27.1261,68000.0
2011-05-17 13:35:00,38.48,38.52,38.47,38.51,24000.0,27.1261,27.1543,27.119,27.1472,24000.0
2011-05-17 13:40:00,38.51,38.52,38.5,38.52,8400.0,27.1472,27.1543,27.1402,27.1543,8400.0
2011-05-17 13:45:00,38.52,38.54,38.51,38.51,16300.0,27.1543,27.1684,27.1472,27.1472,16300.0
2011-05-17 13:50:00,38.5,38.52,38.49,38.51,17400.0,27.1402,27.1543,27.1331,27.1472,17400.0
2011-05-17 13:55:00,38.51,38.54,38.5,38.54,24400.0,27.1472,27.1684,27.1402,27.1684,24400.0
2011-05-17 14:00:00,38.53,38.54,38.52,38.52,29000.0,27.1613,27.1684,27.1543,27.1543,29000.0
2011-05-17 14:05:00,38.53,38.54,38.52,38.52,22000.0,27.1613,27.1684,27.1543,27.1543,22000.0
2011-05-17 14:10:00,38.53,38.54,38.52,38.53,19500.0,27.1613,27.1684,27.1543,27.1613,19500.0
2011-05-17 14:15:00,38.54,38.58,38.52,38.55,76000.0,27.1684,27.1966,27.1543,27.1754,76000.0
2011-05-17 14:20:00,38.56,38.56,38.54,38.55,28700.0,27.1825,27.1825,27.1684,27.1754,28700.0
2011-05-17 14:25:00,38.54,38.56,38.54,38.55,15700.0,27.1684,27.1825,27.1684,27.1754,15700.0
2011-05-17 14:30:00,38.55,38.56,38.53,38.55,22900.0,27.1754,27.1825,27.1613,27.1754,22900.0
2011-05-17 14:35:00,38.55,38.56,38.54,38.56,9500.0,27.1754,27.1825,27.1684,27.1825,9500.0
2011-05-17 14:40:00,38.55,38.55,38.51,38.51,41100.0,27.1754,27.1754,27.1472,27.1472,41100.0
2011-05-17 14:45:00,38.51,38.55,38.48,38.51,82700.0,27.1472,27.1754,27.1261,27.1472,82700.0
2011-05-17 14:50:00,38.52,38.57,38.51,38.55,37600.0,27.1543,27.1895,27.1472,27.1754,37600.0
2011-05-17 14:55:00,38.55,38.59,38.54,38.59,34400.0,27.1754,27.2036,27.1684,27.2036,34400.0
2011-05-17 15:00:00,38.6,38.6,38.55,38.57,25500.0,27.2107,27.2107,27.1754,27.1895,25500.0
2011-05-17 15:05:00,38.56,38.56,38.5,38.53,25200.0,27.1825,27.1825,27.1402,27.1613,25200.0
2011-05-17 15:10:00,38.53,38.57,38.53,38.55,25100.0,27.1613,27.1895,27.1613,27.1754,25100.0
2011-05-17 15:15:00,38.54,38.54,38.48,38.5,39400.0,27.1684,27.1684,27.1261,27.1402,39400.0
2011-05-17 15:20:00,38.5,38.56,38.49,38.52,34300.0,27.1402,27.1825,27.1331,27.1543,34300.0
2011-05-17 15:25:00,38.51,38.54,38.49,38.51,33000.0,27.1472,27.1684,27.1331,27.1472,33000.0
2011-05-17 15:30:00,38.52,38.54,38.51,38.54,26400.0,27.1543,27.1684,27.1472,27.1684,26400.0
2011-05-17 15:35:00,38.54,38.57,38.53,38.54,33800.0,27.1684,27.1895,27.1613,27.1684,33800.0
2011-05-17 15:40:00,38.55,38.57,38.52,38.52,55800.0,27.1754,27.1895,27.1543,27.1543,55800.0
2011-05-17 15:45:00,38.52,38.58,38.51,38.54,58100.0,27.1543,27.1966,27.1472,27.1684,58100.0
2011-05-17 15:50:00,38.55,38.55,38.52,38.54,73700.0,27.1754,27.1754,27.1543,27.1684,73700.0
2011-05-17 15:55:00,38.55,38.58,38.53,38.57,109500.0,27.1754,27.1966,27.1613,27.1895,109500.0
2011-05-18 09:30:00,38.65,38.77,38.59,38.61,36500.0,27.2459,27.3305,27.2036,27.2177,36500.0
2011-05-18 09:35:00,38.61,38.64,38.55,38.6,29800.0,27.2177,27.2388,27.1754,27.2107,29800.0
2011-05-18 09:40:00,38.6,38.63,38.6,38.63,25400.0,27.2107,27.2318,27.2107,27.2318,25400.0
2011-05-18 09:45:00,38.63,38.73,38.63,38.71,37500.0,27.2318,27.3023,27.2318,27.2882,37500.0
2011-05-18 09:50:00,38.72,38.76,38.7,38.76,25400.0,27.2952,27.3234,27.2811,27.3234,25400.0
2011-05-18 09:55:00,38.75,38.75,38.7,38.7,16100.0,27.3164,27.3164,27.2811,27.2811,16100.0
2011-05-18 10:00:00,38.7,38.75,38.66,38.75,32700.0,27.2811,27.3164,27.2529,27.3164,32700.0
2011-05-18 10:05:00,38.75,38.75,38.73,38.73,23800.0,27.3164,27.3164,27.3023,27.3023,23800.0
2011-05-18 10:10:00,38.73,38.75,38.72,38.73,36300.0,27.3023,27.3164,27.2952,27.3023,36300.0
2011-05-18 10:15:00,38.73,38.75,38.71,38.75,28200.0,27.3023,27.3164,27.2882,27.3164,28200.0
2011-05-18 10:20:00,38.75,38.76,38.72,38.75,27600.0,27.3164,27.3234,27.2952,27.3164,27600.0
2011-05-18 10:25:00,38.76,38.78,38.76,38.78,28900.0,27.3234,27.3375,27.3234,27.3375,28900.0
2011-05-18 10:30:00,38.77,38.83,38.77,38.82,52200.0,27.3305,27.3728,27.3305,27.3657,52200.0
2011-05-18 10:35:00,38.83,38.93,38.83,38.9,27200.0,27.3728,27.4433,27.3728,27.4221,27200.0
2011-05-18 10:40:00,38.9,38.91,38.87,38.89,21700.0,27.4221,27.4292,27.401,27.4151,21700.0
2011-05-18 10:45:00,38.89,38.91,38.88,38.9,53100.0,27.4151,27.4292,27.408,27.4221,53100.0
2011-05-18 10:50:00,38.91,38.91,38.88,38.9,78300.0,27.4292,27.4292,27.408,27.4221,78300.0
2011-05-18 10:55:00,38.9,38.9,38.86,38.87,70500.0,27.4221,27.4221,27.3939,27.401,70500.0
2011-05-18 11:00:00,38.87,38.92,38.87,38.92,42800.0,27.401,27.4362,27.401,27.4362,42800.0
2011-05-18 11:05:00,38.93,38.95,38.9,38.92,15500.0,27.4433,27.4574,27.4221,27.4362,15500.0
2011-05-18 11:10:00,38.92,38.93,38.89,38.92,7200.0,27.4362,27.4433,27.4151,27.4362,7200.0
2011-05-18 11:15:00,38.92,38.93,38.89,38.92,21600.0,27.4362,27.4433,27.4151,27.4362,21600.0
2011-05-18 11:20:00,38.92,38.93,38.89,38.9,14500.0,27.4362,27.4433,27.4151,27.4221,14500.0
2011-05-18 11:25:00,38.91,38.93,38.9,38.93,22700.0,27.4292,27.4433,27.4221,27.4433,22700.0
2011-05-18 11:30:00,38.92,38.93,38.9,38.92,6400.0,27.4362,27.4433,27.4221,27.4362,6400.0
2011-05-18 11:35:00,38.91,38.93,38.91,38.92,5100.0,27.4292,27.4433,27.4292,27.4362,5100.0
2011-05-18 11:40:00,38.92,38.94,38.91,38.93,26000.0,27.4362,27.4503,27.4292,27.4433,26000.0
2011-05-18 11:45:00,38.94,38.94,38.92,38.92,7300.0,27.4503,27.4503,27.4362,27.4362,7300.0
2011-05-18 11:50:00,38.92,38.94,38.91,38.94,16800.0,27.4362,27.4503,27.4292,27.4503,16800.0
2011-05-18 11:55:00,38.94,38.94,38.93,38.93,2100.0,27.4503,27.4503,27.4433,27.4433,2100.0
2011-05-18 12:00:00,38.94,38.94,38.93,38.93,14700.0,27.4503,27.4503,27.4433,27.4433,14700.0
2011-05-18 12:05:00,38.92,38.92,38.9,38.91,10200.0,27.4362,27.4362,27.4221,27.4292,10200.0
2011-05-18 12:10:00,38.92,38.94,38.92,38.94,3000.0,27.4362,27.4503,27.4362,27.4503,3000.0
2011-05-18 12:15:00,38.94,38.94,38.93,38.94,10300.0,27.4503,27.4503,27.4433,27.4503,10300.0
2011-05-18 12:20:00,38.93,38.94,38.93,38.94,2900.0,27.4433,27.4503,27.4433,27.4503,2900.0
2011-05-18 12:25:00,38.93,38.94,38.93,38.94,2600.0,27.4433,27.4503,27.4433,27.4503,2600.0
2011-05-18 12:30:00,38.93,38.94,38.92,38.93,7800.0,27.4433,27.4503,27.4362,27.4433,7800.0
2011-05-18 12:35:00,38.93,38.94,38.92,38.92,19900.0,27.4433,27.4503,27.4362,27.4362,19900.0
2011-05-18 12:40:00,38.93,38.94,38.93,38.94,7000.0,27.4433,27.4503,27.4433,27.4503,7000.0
2011-05-18 12:45:00,38.93,38.96,38.93,38.96,11700.0,27.4433,27.4644,27.4433,27.4644,11700.0
2011-05-18 12:50:00,38.95,38.96,38.93,38.94,6500.0,27.4574,27.4644,27.4433,27.4503,6500.0
2011-05-18 12:55:00,38.94,38.95,38.94,38.94,2000.0,27.4503,27.4574,27.4503,27.4503,2000.0
2011-05-18 13:00:00,38.94,38.96,38.93,38.96,17000.0,27.4503,27.4644,27.4433,27.4644,17000.0
2011-05-18 13:05:00,38.96,39.0,38.96,39.0,78000.0,27.4644,27.4926,27.4644,27.4926,78000.0
2011-05-18 13:10:00,39.0,39.0,38.97,39.0,43500.0,27.4926,27.4926,27.4715,27.4926,43500.0
2011-05-18 13:15:00,38.99,39.0,38.99,39.0,13000.0,27.4856,27.4926,27.4856,27.4926,13000.0
2011-05-18 13:20:00,39.0,39.01,38.99,38.99,25500.0,27.4926,27.4997,27.4856,27.4856,25500.0
2011-05-18 13:25:00,39.0,39.01,38.98,38.99,11200.0,27.4926,27.4997,27.4785,27.4856,11200.0
2011-05-18 13:30:00,38.99,39.0,38.99,39.0,3100.0,27.4856,27.4926,27.4856,27.4926,3100.0
2011-05-18 13:35:00,38.99,39.0,38.99,39.0,4100.0,27.4856,27.4926,27.4856,27.4926,4100.0
2011-05-18 13:40:00,38.99,39.0,38.99,38.99,11200.0,27.4856,27.4926,27.4856,27.4856,11200.0
2011-05-18 13:45:00,38.99,39.0,38.99,39.0,6600.0,27.4856,27.4926,27.4856,27.4926,6600.0
2011-05-18 13:50:00,39.0,39.0,38.99,39.0,25200.0,27.4926,27.4926,27.4856,27.4926,25200.0
2011-05-18 13:55:00,39.0,39.03,39.0,39.03,28700.0,27.4926,27.5138,27.4926,27.5138,28700.0
2011-05-18 14:00:00,39.02,39.07,39.02,39.04,42000.0,27.5067,27.542,27.5067,27.5208,42000.0
2011-05-18 14:05:00,39.05,39.11,39.05,39.1,35200.0,27.5279,27.5702,27.5279,27.5631,35200.0
2011-05-18 14:10:00,39.1,39.1,39.09,39.1,5500.0,27.5631,27.5631,27.5561,27.5631,5500.0
2011-05-18 14:15:00,39.1,39.11,39.08,39.09,24700.0,27.5631,27.5702,27.549,27.5561,24700.0
2011-05-18 14:20:00,39.1,39.1,39.05,39.06,20800.0,27.5631,27.5631,27.5279,27.5349,20800.0
2011-05-18 14:25:00,39.06,39.07,39.03,39.06,13400.0,27.5349,27.542,27.5138,27.5349,13400.0
2011-05-18 14:30:00,39.07,39.07,39.05,39.06,17400.0,27.542,27.542,27.5279,27.5349,17400.0
2011-05-18 14:35:00,39.07,39.09,39.02,39.04,16200.0,27.542,27.5561,27.5067,27.5208,16200.0
2011-05-18 14:40:00,39.04,39.07,39.03,39.05,16000.0,27.5208,27.542,27.5138,27.5279,16000.0
2011-05-18 14:45:00,39.06,39.07,39.05,39.05,20100.0,27.5349,27.542,27.5279,27.5279,20100.0
2011-05-18 14:50:00,39.06,39.07,39.03,39.06,11300.0,27.5349,27.542,27.5138,27.5349,11300.0
2011-05-18 14:55:00,39.06,39.08,39.04,39.06,22800.0,27.5349,27.549,27.5208,27.5349,22800.0
2011-05-18 15:00:00,39.05,39.06,39.03,39.06,31700.0,27.5279,27.5349,27.5138,27.5349,31700.0
2011-05-18 15:05:00,39.06,39.08,39.03,39.03,62100.0,27.5349,27.549,27.5138,27.5138,62100.0
2011-05-18 15:10:00,39.04,39.05,39.01,39.03,59300.0,27.5208,27.5279,27.4997,27.5138,59300.0
2011-05-18 15:15:00,39.03,39.06,39.03,39.06,61700.0,27.5138,27.5349,27.5138,27.5349,61700.0
2011-05-18 15:20:00,39.06,39.07,39.04,39.05,22000.0,27.5349,27.542,27.5208,27.5279,22000.0
2011-05-18 15:25:00,39.05,39.07,39.05,39.06,59600.0,27.5279,27.542,27.5279,27.5349,59600.0
2011-05-18 15:30:00,39.06,39.08,39.05,39.05,32900.0,27.5349,27.549,27.5279,27.5279,32900.0
2011-05-18 15:35:00,39.05,39.08,39.05,39.05,40300.0,27.5279,27.549,27.5279,27.5279,40300.0
2011-05-18 15:40:00,39.05,39.06,39.04,39.04,41100.0,27.5279,27.5349,27.5208,27.5208,41100.0
2011-05-18 15:45:00,39.05,39.07,39.02,39.05,47700.0,27.5279,27.542,27.5067,27.5279,47700.0
2011-05-18 15:50:00,39.05,39.07,39.03,39.04,105900.0,27.5279,27.542,27.5138,27.5208,105900.0
2011-05-18 15:55:00,39.04,39.05,39.02,39.05,85500.0,27.5208,27.5279,27.5067,27.5279,85500.0
2011-05-19 09:30:00,39.19,39.2,39.13,39.2,28400.0,27.6266,27.6336,27.5843,27.6336,28400.0
2011-05-19 09:35:00,39.18,39.3,39.18,39.29,38600.0,27.6195,27.7041,27.6195,27.6971,38600.0
2011-05-19 09:40:00,39.29,39.29,39.23,39.29,32900.0,27.6971,27.6971,27.6548,27.6971,32900.0
2011-05-19 09:45:00,39.29,39.36,39.27,39.32,38700.0,27.6971,27.7464,27.683,27.7182,38700.0
2011-05-19 09:50:00,39.31,39.39,39.31,39.39,21300.0,27.7112,27.7676,27.7112,27.7676,21300.0
2011-05-19 09:55:00,39.39,39.43,39.38,39.4,37900.0,27.7676,27.7958,27.7605,27.7746,37900.0
2011-05-19 10:00:00,39.4,39.4,39.28,39.37,28900.0,27.7746,27.7746,27.69,27.7535,28900.0
2011-05-19 10:05:00,39.38,39.38,39.31,39.31,37500.0,27.7605,27.7605,27.7112,27.7112,37500.0
2011-05-19 10:10:00,39.32,39.35,39.24,39.27,53000.0,27.7182,27.7394,27.6618,27.683,53000.0
2011-05-19 10:15:00,39.28,39.32,39.24,39.31,53400.0,27.69,27.7182,27.6618,27.7112,53400.0
2011-05-19 10:20:00,39.32,39.35,39.27,39.27,17300.0,27.7182,27.7394,27.683,27.683,17300.0
2011-05-19 10:25:00,39.27,39.3,39.26,39.29,12700.0,27.683,27.7041,27.6759,27.6971,12700.0
2011-05-19 10:30:00,39.29,39.3,39.2,39.23,28300.0,27.6971,27.7041,27.6336,27.6548,28300.0
2011-05-19 10:35:00,39.23,39.27,39.21,39.26,21500.0,27.6548,27.683,27.6407,27.6759,21500.0
2011-05-19 10:40:00,39.25,39.26,39.16,39.17,12900.0,27.6689,27.6759,27.6054,27.6125,12900.0
2011-05-19 10:45:00,39.17,39.21,39.17,39.18,9900.0,27.6125,27.6407,27.6125,27.6195,9900.0
2011-05-19 10:50:00,39.19,39.2,39.13,39.13,12600.0,27.6266,27.6336,27.5843,27.5843,12600.0
2011-05-19 10:55:00,39.14,39.15,39.1,39.11,13900.0,27.5913,27.5984,27.5631,27.5702,13900.0
2011-05-19 11:00:00,39.1,39.18,39.1,39.16,12400.0,27.5631,27.6195,27.5631,27.6054,12400.0
2011-05-19 11:05:00,39.15,39.15,39.08,39.1,15000.0,27.5984,27.5984,27.549,27.5631,15000.0
2011-05-19 11:10:00,39.09,39.11,39.08,39.08,7700.0,27.5561,27.5702,27.549,27.549,7700.0
2011-05-19 11:15:00,39.08,39.12,39.08,39.09,24700.0,27.549,27.5772,27.549,27.5561,24700.0
2011-05-19 11:20:00,39.1,39.14,39.1,39.11,13400.0,27.5631,27.5913,27.5631,27.5702,13400.0
2011-05-19 11:25:00,39.11,39.13,39.1,39.1,10900.0,27.5702,27.5843,27.5631,27.5631,10900.0
2011-05-19 11:30:00,39.1,39.16,39.09,39.1,22900.0,27.5631,27.6054,27.5561,27.5631,22900.0
2011-05-19 11:35:00,39.11,39.15,39.1,39.1,11700.0,27.5702,27.5984,27.5631,27.5631,11700.0
2011-05-19 11:40:00,39.1,39.14,39.1,39.12,16100.0,27.5631,27.5913,27.5631,27.5772,16100.0
2011-05-19 11:45:00,39.12,39.14,39.11,39.11,8100.0,27.5772,27.5913,27.5702,27.5702,8100.0
2011-05-19 11:50:00,39.11,39.12,39.09,39.11,10700.0,27.5702,27.5772,27.5561,27.5702,10700.0
2011-05-19 11:55:00,39.1,39.1,39.08,39.1,8700.0,27.5631,27.5631,27.549,27.5631,8700.0
2011-05-19 12:00:00,39.1,39.11,39.08,39.08,6700.0,27.5631,27.5702,27.549,27.549,6700.0
2011-05-19 12:05:00,39.08,39.15,39.07,39.14,11200.0,27.549,27.5984,27.542,27.5913,11200.0
2011-05-19 12:10:00,39.13,39.15,39.13,39.14,5700.0,27.5843,27.5984,27.5843,27.5913,5700.0
2011-05-19 12:15:00,39.14,39.14,39.13,39.13,5700.0,27.5913,27.5913,27.5843,27.5843,5700.0
2011-05-19 12:20:00,39.13,39.14,39.13,39.14,3400.0,27.5843,27.5913,27.5843,27.5913,3400.0
2011-05-19 12:25:00,39.13,39.2,39.13,39.19,21600.0,27.5843,27.6336,27.5843,27.6266,21600.0
2011-05-19 12:30:00,39.2,39.24,39.2,39.22,16700.0,27.6336,27.6618,27.6336,27.6477,16700.0
2011-05-19 12:35:00,39.23,39.25,39.23,39.24,8100.0,27.6548,27.6689,27.6548,27.6618,8100.0
2011-05-19 12:40:00,39.25,39.27,39.23,39.25,9300.0,27.6689,27.683,27.6548,27.6689,9300.0
2011-05-19 12:45:00,39.25,39.25,39.2,39.2,15200.0,27.6689,27.6689,27.6336,27.6336,15200.0
2011-05-19 12:50:00,39.2,39.22,39.19,39.2,12800.0,27.6336,27.6477,27.6266,27.6336,12800.0
2011-05-19 12:55:00,39.2,39.21,39.18,39.2,12600.0,27.6336,27.6407,27.6195,27.6336,12600.0
2011-05-19 13:00:00,39.2,39.21,39.2,39.2,5600.0,27.6336,27.6407,27.6336,27.6336,5600.0
2011-05-19 13:05:00,39.2,39.25,39.2,39.24,9700.0,27.6336,27.6689,27.6336,27.6618,9700.0
2011-05-19 13:10:00,39.24,39.26,39.23,39.25,5000.0,27.6618,27.6759,27.6548,27.6689,5000.0
2011-05-19 13:15:00,39.26,39.28,39.25,39.28,5700.0,27.6759,27.69,27.6689,27.69,5700.0
2011-05-19 13:20:00,39.28,39.28,39.25,39.26,15900.0,27.69,27.69,27.6689,27.6759,15900.0
2011-05-19 13:25:00,39.26,39.26,39.24,39.25,3600.0,27.6759,27.6759,27.6618,27.6689,3600.0
2011-05-19 13:30:00,39.25,39.26,39.23,39.26,12500.0,27.6689,27.6759,27.6548,27.6759,12500.0
2011-05-19 13:35:00,39.25,39.28,39.25,39.25,14000.0,27.6689,27.69,27.6689,27.6689,14000.0
2011-05-19 13:40:00,39.25,39.25,39.22,39.24,7700.0,27.6689,27.6689,27.6477,27.6618,7700.0
2011-05-19 13:45:00,39.24,39.26,39.24,39.25,5100.0,27.6618,27.6759,27.6618,27.6689,5100.0
2011-05-19 13:50:00,39.26,39.26,39.24,39.25,5600.0,27.6759,27.6759,27.6618,27.6689,5600.0
2011-05-19 13:55:00,39.26,39.32,39.25,39.31,23800.0,27.6759,27.7182,27.6689,27.7112,23800.0
2011-05-19 14:00:00,39.32,39.33,39.29,39.29,23600.0,27.7182,27.7253,27.6971,27.6971,23600.0
2011-05-19 14:05:00,39.29,39.3,39.26,39.26,8900.0,27.6971,27.7041,27.6759,27.6759,8900.0
2011-05-19 14:10:00,39.27,39.28,39.22,39.25,15400.0,27.683,27.69,27.6477,27.6689,15400.0
2011-05-19 14:15:00,39.24,39.26,39.22,39.23,20000.0,27.6618,27.6759,27.6477,27.6548,20000.0
2011-05-19 14:20:00,39.24,39.27,39.23,39.24,9500.0,27.6618,27.683,27.6548,27.6618,9500.0
2011-05-19 14:25:00,39.24,39.24,39.2,39.21,9600.0,27.6618,27.6618,27.6336,27.6407,9600.0
2011-05-19 14:30:00,39.21,39.23,39.2,39.21,14600.0,27.6407,27.6548,27.6336,27.6407,14600.0
2011-05-19 14:35:00,39.21,39.22,39.2,39.21,17500.0,27.6407,27.6477,27.6336,27.6407,17500.0
2011-05-19 14:40:00,39.21,39.23,39.16,39.18,26900.0,27.6407,27.6548,27.6054,27.6195,26900.0
2011-05-19 14:45:00,39.18,39.22,39.17,39.21,21800.0,27.6195,27.6477,27.6125,27.6407,21800.0
2011-05-19 14:50:00,39.2,39.23,39.2,39.2,23100.0,27.6336,27.6548,27.6336,27.6336,23100.0
2011-05-19 14:55:00,39.2,39.21,39.19,39.19,7500.0,27.6336,27.6407,27.6266,27.6266,7500.0
2011-05-19 15:00:00,39.2,39.2,39.19,39.19,11200.0,27.6336,27.6336,27.6266,27.6266,11200.0
2011-05-19 15:05:00,39.19,39.2,39.18,39.19,14200.0,27.6266,27.6336,27.6195,27.6266,14200.0
2011-05-19 15:10:00,39.19,39.21,39.19,39.21,16400.0,27.6266,27.6407,27.6266,27.6407,16400.0
2011-05-19 15:15:00,39.21,39.22,39.2,39.22,15500.0,27.6407,27.6477,27.6336,27.6477,15500.0
2011-05-19 15:20:00,39.21,39.24,39.21,39.22,18100.0,27.6407,27.6618,27.6407,27.6477,18100.0
2011-05-19 15:25:00,39.23,39.23,39.19,39.22,24800.0,27.6548,27.6548,27.6266,27.6477,24800.0
2011-05-19 15:30:00,39.22,39.23,39.2,39.2,40900.0,27.6477,27.6548,27.6336,27.6336,40900.0
2011-05-19 15:35:00,39.19,39.23,39.19,39.23,84400.0,27.6266,27.6548,27.6266,27.6548,84400.0
2011-05-19 15:40:00,39.23,39.24,39.19,39.22,100600.0,27.6548,27.6618,27.6266,27.6477,100600.0
2011-05-19 15:45:00,39.22,39.26,39.2,39.23,122700.0,27.6477,27.6759,27.6336,27.6548,122700.0
2011-05-19 15:50:00,39.23,39.24,39.19,39.23,126200.0,27.6548,27.6618,27.6266,27.6548,126200.0
2011-05-19 15:55:00,39.24,39.24,39.2,39.22,117700.0,27.6618,27.6618,27.6336,27.6477,117700.0
2011-05-20 09:30:00,39.15,39.19,39.03,39.04,125900.0,27.5984,27.6266,27.5138,27.5208,125900.0
2011-05-20 09:35:00,39.02,39.05,39.01,39.02,11400.0,27.5067,27.5279,27.4997,27.5067,11400.0
2011-05-20 09:40:00,39.03,39.08,39.01,39.02,22600.0,27.5138,27.549,27.4997,27.5067,22600.0
2011-05-20 09:45:00,39.02,39.02,38.92,38.93,19900.0,27.5067,27.5067,27.4362,27.4433,19900.0
2011-05-20 09:50:00,38.93,38.93,38.86,38.89,18800.0,27.4433,27.4433,27.3939,27.4151,18800.0
2011-05-20 09:55:00,38.89,38.9,38.87,38.89,15200.0,27.4151,27.4221,27.401,27.4151,15200.0
2011-05-20 10:00:00,38.88,38.88,38.75,38.8,46700.0,27.408,27.408,27.3164,27.3516,46700.0
2011-05-20 10:05:00,38.79,38.82,38.76,38.78,26900.0,27.3446,27.3657,27.3234,27.3375,26900.0
2011-05-20 10:10:00,38.78,38.84,38.76,38.8,32000.0,27.3375,27.3798,27.3234,27.3516,32000.0
2011-05-20 10:15:00,38.8,38.86,38.78,38.85,24500.0,27.3516,27.3939,27.3375,27.3869,24500.0
2011-05-20 10:20:00,38.85,38.88,38.82,38.83,14600.0,27.3869,27.408,27.3657,27.3728,14600.0
2011-05-20 10:25:00,38.83,38.91,38.83,38.89,31900.0,27.3728,27.4292,27.3728,27.4151,31900.0
2011-05-20 10:30:00,38.88,38.9,38.84,38.88,23700.0,27.408,27.4221,27.3798,27.408,23700.0
2011-05-20 10:35:00,38.89,38.9,38.85,38.9,11000.0,27.4151,27.4221,27.3869,27.4221,11000.0
2011-05-20 10:40:00,38.89,38.91,38.85,38.85,25300.0,27.4151,27.4292,27.3869,27.3869,25300.0
2011-05-20 10:45:00,38.85,38.87,38.8,38.84,42100.0,27.3869,27.401,27.3516,27.3798,42100.0
2011-05-20 10:50:00,38.84,38.84,38.81,38.81,5400.0,27.3798,27.3798,27.3587,27.3587,5400.0
2011-05-20 10:55:00,38.81,38.81,38.77,38.79,10700.0,27.3587,27.3587,27.3305,27.3446,10700.0
2011-05-20 11:00:00,38.78,38.8,38.75,38.79,15300.0,27.3375,27.3516,27.3164,27.3446,15300.0
2011-05-20 11:05:00,38.79,38.8,38.78,38.78,11500.0,27.3446,27.3516,27.3375,27.3375,11500.0
2011-05-20 11:10:00,38.79,38.82,38.79,38.81,7600.0,27.3446,27.3657,27.3446,27.3587,7600.0
2011-05-20 11:15:00,38.81,38.85,38.78,38.85,17500.0,27.3587,27.3869,27.3375,27.3869,17500.0
2011-05-20 11:20:00,38.85,38.85,38.81,38.82,9000.0,27.3869,27.3869,27.3587,27.3657,9000.0
2011-05-20 11:25:00,38.82,38.85,38.82,38.84,22000.0,27.3657,27.3869,27.3657,27.3798,22000.0
2011-05-20 11:30:00,38.84,38.88,38.84,38.84,14300.0,27.3798,27.408,27.3798,27.3798,14300.0
2011-05-20 11:35:00,38.84,38.91,38.84,38.87,13900.0,27.3798,27.4292,27.3798,27.401,13900.0
2011-05-20 11:40:00,38.86,38.86,38.84,38.86,10900.0,27.3939,27.3939,27.3798,27.3939,10900.0
2011-05-20 11:45:00,38.85,38.85,38.79,38.79,13500.0,27.3869,27.3869,27.3446,27.3446,13500.0
2011-05-20 11:50:00,38.8,38.81,38.79,38.8,6300.0,27.3516,27.3587,27.3446,27.3516,6300.0
2011-05-20 11:55:00,38.79,38.79,38.76,38.77,8000.0,27.3446,27.3446,27.3234,27.3305,8000.0
2011-05-20 12:00:00,38.77,38.81,38.76,38.78,7300.0,27.3305,27.3587,27.3234,27.3375,7300.0
2011-05-20 12:05:00,38.78,38.78,38.74,38.75,25100.0,27.3375,27.3375,27.3093,27.3164,25100.0
2011-05-20 12:10:00,38.75,38.81,38.75,38.79,16600.0,27.3164,27.3587,27.3164,27.3446,16600.0
2011-05-20 12:15:00,38.79,38.82,38.77,38.78,14600.0,27.3446,27.3657,27.3305,27.3375,14600.0
2011-05-20 12:20:00,38.79,38.86,38.79,38.85,17800.0,27.3446,27.3939,27.3446,27.3869,17800.0
2011-05-20 12:25:00,38.85,38.9,38.84,38.9,11200.0,27.3869,27.4221,27.3798,27.4221,11200.0
2011-05-20 12:30:00,38.9,38.93,38.9,38.91,20100.0,27.4221,27.4433,27.4221,27.4292,20100.0
2011-05-20 12:35:00,38.9,38.92,38.9,38.92,9700.0,27.4221,27.4362,27.4221,27.4362,9700.0
2011-05-20 12:40:00,38.91,38.93,38.91,38.91,17700.0,27.4292,27.4433,27.4292,27.4292,17700.0
2011-05-20 12:45:00,38.91,38.93,38.9,38.9,24900.0,27.4292,27.4433,27.4221,27.4221,24900.0
2011-05-20 12:50:00,38.91,38.92,38.9,38.9,9300.0,27.4292,27.4362,27.4221,27.4221,9300.0
2011-05-20 12:55:00,38.9,38.91,38.88,38.89,9900.0,27.4221,27.4292,27.408,27.4151,9900.0
2011-05-20 13:00:00,38.89,38.9,38.88,38.88,9500.0,27.4151,27.4221,27.408,27.408,9500.0
2011-05-20 13:05:00,38.89,38.9,38.87,38.9,6800.0,27.4151,27.4221,27.401,27.4221,6800.0
2011-05-20 13:10:00,38.89,38.9,38.89,38.9,2400.0,27.4151,27.4221,27.4151,27.4221,2400.0
2011-05-20 13:15:00,38.89,38.91,38.89,38.91,6000.0,27.4151,27.4292,27.4151,27.4292,6000.0
2011-05-20 13:20:00,38.9,38.97,38.9,38.96,38600.0,27.4221,27.4715,27.4221,27.4644,38600.0
2011-05-20 13:25:00,38.97,38.98,38.93,38.94,13800.0,27.4715,27.4785,27.4433,27.4503,13800.0
2011-05-20 13:30:00,38.94,39.0,38.94,39.0,18500.0,27.4503,27.4926,27.4503,27.4926,18500.0
2011-05-20 13:35:00,39.0,39.0,38.98,39.0,10600.0,27.4926,27.4926,27.4785,27.4926,10600.0
2011-05-20 13:40:00,39.0,39.01,38.96,38.96,7800.0,27.4926,27.4997,27.4644,27.4644,7800.0
2011-05-20 13:45:00,38.96,38.97,38.95,38.95,4500.0,27.4644,27.4715,27.4574,27.4574,4500.0
2011-05-20 13:50:00,38.95,38.95,38.93,38.95,8600.0,27.4574,27.4574,27.4433,27.4574,8600.0
2011-05-20 13:55:00,38.95,38.95,38.93,38.94,9800.0,27.4574,27.4574,27.4433,27.4503,9800.0
2011-05-20 14:00:00,38.94,38.96,38.92,38.93,9100.0,27.4503,27.4644,27.4362,27.4433,9100.0
2011-05-20 14:05:00,38.93,38.95,38.91,38.93,24000.0,27.4433,27.4574,27.4292,27.4433,24000.0
2011-05-20 14:10:00,38.93,38.96,38.92,38.95,19900.0,27.4433,27.4644,27.4362,27.4574,19900.0
2011-05-20 14:15:00,38.94,38.96,38.94,38.95,7600.0,27.4503,27.4644,27.4503,27.4574,7600.0
2011-05-20 14:20:00,38.95,38.95,38.92,38.94,23900.0,27.4574,27.4574,27.4362,27.4503,23900.0
2011-05-20 14:25:00,38.93,38.95,38.93,38.93,5200.0,27.4433,27.4574,27.4433,27.4433,5200.0
2011-05-20 14:30:00,38.94,38.94,38.91,38.93,9400.0,27.4503,27.4503,27.4292,27.4433,9400.0
2011-05-20 14:35:00,38.92,38.95,38.92,38.95,8100.0,27.4362,27.4574,27.4362,27.4574,8100.0
2011-05-20 14:40:00,38.95,38.99,38.94,38.99,13400.0,27.4574,27.4856,27.4503,27.4856,13400.0
2011-05-20 14:45:00,38.99,39.0,38.96,38.97,20000.0,27.4856,27.4926,27.4644,27.4715,20000.0
2011-05-20 14:50:00,38.97,39.0,38.97,38.98,36200.0,27.4715,27.4926,27.4715,27.4785,36200.0
2011-05-20 14:55:00,38.97,38.98,38.92,38.93,41500.0,27.4715,27.4785,27.4362,27.4433,41500.0
2011-05-20 15:00:00,38.93,38.94,38.9,38.92,24900.0,27.4433,27.4503,27.4221,27.4362,24900.0
2011-05-20 15:05:00,38.91,38.94,38.9,38.91,16000.0,27.4292,27.4503,27.4221,27.4292,16000.0
2011-05-20 15:10:00,38.9,38.9,38.87,38.87,10200.0,27.4221,27.4221,27.401,27.401,10200.0
2011-05-20 15:15:00,38.87,38.87,38.85,38.86,27100.0,27.401,27.401,27.3869,27.3939,27100.0
2011-05-20 15:20:00,38.86,38.9,38.85,38.9,27000.0,27.3939,27.4221,27.3869,27.4221,27000.0
2011-05-20 15:25:00,38.89,38.92,38.89,38.9,19900.0,27.4151,27.4362,27.4151,27.4221,19900.0
2011-05-20 15:30:00,38.9,38.95,38.9,38.95,37200.0,27.4221,27.4574,27.4221,27.4574,37200.0
2011-05-20 15:35:00,38.95,38.96,38.93,38.94,38200.0,27.4574,27.4644,27.4433,27.4503,38200.0
2011-05-20 15:40:00,38.95,38.95,38.92,38.93,30300.0,27.4574,27.4574,27.4362,27.4433,30300.0
2011-05-20 15:45:00,38.93,38.95,38.92,38.93,68700.0,27.4433,27.4574,27.4362,27.4433,68700.0
2011-05-20 15:50:00,38.92,38.93,38.81,38.85,96000.0,27.4362,27.4433,27.3587,27.3869,96000.0
2011-05-20 15:55:00,38.85,38.88,38.84,38.84,171800.0,27.3869,27.408,27.3798,27.3798,171800.0
2011-05-23 09:30:00,38.56,38.57,38.41,38.45,54900.0,27.1825,27.1895,27.0767,27.1049,54900.0
2011-05-23 09:35:00,38.45,38.52,38.45,38.51,25700.0,27.1049,27.1543,27.1049,27.1472,25700.0
2011-05-23 09:40:00,38.52,38.56,38.5,38.5,12100.0,27.1543,27.1825,27.1402,27.1402,12100.0
2011-05-23 09:45:00,38.5,38.53,38.45,38.52,31800.0,27.1402,27.1613,27.1049,27.1543,31800.0
2011-05-23 09:50:00,38.52,38.52,38.47,38.47,41100.0,27.1543,27.1543,27.119,27.119,41100.0
2011-05-23 09:55:00,38.47,38.52,38.45,38.48,34100.0,27.119,27.1543,27.1049,27.1261,34100.0
2011-05-23 10:00:00,38.47,38.51,38.45,38.48,28200.0,27.119,27.1472,27.1049,27.1261,28200.0
2011-05-23 10:05:00,38.48,38.48,38.43,38.45,18300.0,27.1261,27.1261,27.0908,27.1049,18300.0
2011-05-23 10:10:00,38.45,38.46,38.36,38.38,40200.0,27.1049,27.112,27.0415,27.0556,40200.0
2011-05-23 10:15:00,38.37,38.4,38.36,38.38,29600.0,27.0485,27.0697,27.0415,27.0556,29600.0
2011-05-23 10:20:00,38.39,38.41,38.37,38.38,18800.0,27.0626,27.0767,27.0485,27.0556,18800.0
2011-05-23 10:25:00,38.38,38.4,38.37,38.38,14600.0,27.0556,27.0697,27.0485,27.0556,14600.0
2011-05-23 10:30:00,38.39,38.46,38.39,38.44,13700.0,27.0626,27.112,27.0626,27.0979,13700.0
2011-05-23 10:35:00,38.44,38.44,38.37,38.39,19600.0,27.0979,27.0979,27.0485,27.0626,19600.0
2011-05-23 10:40:00,38.38,38.4,38.37,38.37,19800.0,27.0556,27.0697,27.0485,27.0485,19800.0
2011-05-23 10:45:00,38.37,38.39,38.36,38.38,43300.0,27.0485,27.0626,27.0415,27.0556,43300.0
2011-05-23 10:50:00,38.38,38.42,38.37,38.41,15900.0,27.0556,27.0838,27.0485,27.0767,15900.0
2011-05-23 10:55:00,38.4,38.43,38.38,38.4,30200.0,27.0697,27.0908,27.0556,27.0697,30200.0
2011-05-23 11:00:00,38.4,38.45,38.38,38.43,20400.0,27.0697,27.1049,27.0556,27.0908,20400.0
2011-05-23 11:05:00,38.44,38.45,38.41,38.42,30900.0,27.0979,27.1049,27.0767,27.0838,30900.0
2011-05-23 11:10:00,38.43,38.45,38.41,38.42,19200.0,27.0908,27.1049,27.0767,27.0838,19200.0
2011-05-23 11:15:00,38.42,38.44,38.41,38.43,29100.0,27.0838,27.0979,27.0767,27.0908,29100.0
2011-05-23 11:20:00,38.44,38.44,38.42,38.44,15600.0,27.0979,27.0979,27.0838,27.0979,15600.0
2011-05-23 11:25:00,38.43,38.43,38.4,38.4,39900.0,27.0908,27.0908,27.0697,27.0697,39900.0
2011-05-23 11:30:00,38.4,38.41,38.38,38.38,14200.0,27.0697,27.0767,27.0556,27.0556,14200.0
2011-05-23 11:35:00,38.37,38.38,38.33,38.35,27200.0,27.0485,27.0556,27.0203,27.0344,27200.0
2011-05-23 11:40:00,38.34,38.36,38.29,38.32,45700.0,27.0274,27.0415,26.9921,27.0133,45700.0
2011-05-23 11:45:00,38.33,38.35,38.32,38.33,11500.0,27.0203,27.0344,27.0133,27.0203,11500.0
2011-05-23 11:50:00,38.32,38.34,38.32,38.34,12300.0,27.0133,27.0274,27.0133,27.0274,12300.0
2011-05-23 11:55:00,38.34,38.34,38.32,38.34,8300.0,27.0274,27.0274,27.0133,27.0274,8300.0
2011-05-23 12:00:00,38.33,38.34,38.31,38.32,15500.0,27.0203,27.0274,27.0062,27.0133,15500.0
2011-05-23 12:05:00,38.31,38.33,38.3,38.33,14100.0,27.0062,27.0203,26.9992,27.0203,14100.0
2011-05-23 12:10:00,38.33,38.33,38.24,38.28,28700.0,27.0203,27.0203,26.9569,26.9851,28700.0
2011-05-23 12:15:00,38.28,38.29,38.24,38.28,16200.0,26.9851,26.9921,26.9569,26.9851,16200.0
2011-05-23 12:20:00,38.28,38.33,38.28,38.32,13300.0,26.9851,27.0203,26.9851,27.0133,13300.0
2011-05-23 12:25:00,38.32,38.34,38.31,38.33,6300.0,27.0133,27.0274,27.0062,27.0203,6300.0
2011-05-23 12:30:00,38.34,38.35,38.31,38.34,21600.0,27.0274,27.0344,27.0062,27.0274,21600.0
2011-05-23 12:35:00,38.34,38.38,38.32,38.38,48300.0,27.0274,27.0556,27.0133,27.0556,48300.0
2011-05-23 12:40:00,38.37,38.41,38.37,38.4,56600.0,27.0485,27.0767,27.0485,27.0697,56600.0
2011-05-23 12:45:00,38.39,38.4,38.37,38.37,8900.0,27.0626,27.0697,27.0485,27.0485,8900.0
2011-05-23 12:50:00,38.38,38.38,38.36,38.36,2200.0,27.0556,27.0556,27.0415,27.0415,2200.0
2011-05-23 12:55:00,38.36,38.38,38.35,38.38,11500.0,27.0415,27.0556,27.0344,27.0556,11500.0
2011-05-23 13:00:00,38.37,38.38,38.37,38.37,10400.0,27.0485,27.0556,27.0485,27.0485,10400.0
2011-05-23 13:05:00,38.37,38.38,38.37,38.37,12200.0,27.0485,27.0556,27.0485,27.0485,12200.0
2011-05-23 13:10:00,38.38,38.39,38.37,38.38,6900.0,27.0556,27.0626,27.0485,27.0556,6900.0
2011-05-23 13:15:00,38.38,38.39,38.37,38.37,4600.0,27.0556,27.0626,27.0485,27.0485,4600.0
2011-05-23 13:20:00,38.38,38.38,38.37,38.38,10600.0,27.0556,27.0556,27.0485,27.0556,10600.0
2011-05-23 13:25:00,38.38,38.38,38.35,38.35,18700.0,27.0556,27.0556,27.0344,27.0344,18700.0
2011-05-23 13:30:00,38.35,38.36,38.35,38.35,5700.0,27.0344,27.0415,27.0344,27.0344,5700.0
2011-05-23 13:35:00,38.36,38.37,38.34,38.35,13000.0,27.0415,27.0485,27.0274,27.0344,13000.0
2011-05-23 13:40:00,38.35,38.36,38.35,38.36,4500.0,27.0344,27.0415,27.0344,27.0415,4500.0
2011-05-23 13:45:00,38.35,38.38,38.35,38.38,10100.0,27.0344,27.0556,27.0344,27.0556,10100.0
2011-05-23 13:50:00,38.38,38.38,38.36,38.38,8600.0,27.0556,27.0556,27.0415,27.0556,8600.0
2011-05-23 13:55:00,38.37,38.4,38.35,38.37,22200.0,27.0485,27.0697,27.0344,27.0485,22200.0
2011-05-23 14:00:00,38.38,38.39,38.36,38.38,11000.0,27.0556,27.0626,27.0415,27.0556,11000.0
2011-05-23 14:05:00,38.38,38.41,38.38,38.4,13800.0,27.0556,27.0767,27.0556,27.0697,13800.0
2011-05-23 14:10:00,38.41,38.41,38.39,38.39,40000.0,27.0767,27.0767,27.0626,27.0626,40000.0
2011-05-23 14:15:00,38.4,38.41,38.39,38.39,17300.0,27.0697,27.0767,27.0626,27.0626,17300.0
2011-05-23 14:20:00,38.39,38.4,38.39,38.4,3300.0,27.0626,27.0697,27.0626,27.0697,3300.0
2011-05-23 14:25:00,38.39,38.41,38.39,38.39,25900.0,27.0626,27.0767,27.0626,27.0626,25900.0
2011-05-23 14:30:00,38.38,38.41,38.38,38.41,24500.0,27.0556,27.0767,27.0556,27.0767,24500.0
2011-05-23 14:35:00,38.41,38.54,38.41,38.54,123900.0,27.0767,27.1684,27.0767,27.1684,123900.0
2011-05-23 14:40:00,38.54,38.54,38.5,38.51,28900.0,27.1684,27.1684,27.1402,27.1472,28900.0
2011-05-23 14:45:00,38.51,38.51,38.46,38.46,13000.0,27.1472,27.1472,27.112,27.112,13000.0
2011-05-23 14:50:00,38.46,38.48,38.45,38.45,24000.0,27.112,27.1261,27.1049,27.1049,24000.0
2011-05-23 14:55:00,38.46,38.51,38.45,38.47,25100.0,27.112,27.1472,27.1049,27.119,25100.0
2011-05-23 15:00:00,38.47,38.48,38.45,38.47,22900.0,27.119,27.1261,27.1049,27.119,22900.0
2011-05-23 15:05:00,38.48,38.5,38.43,38.43,32700.0,27.1261,27.1402,27.0908,27.0908,32700.0
2011-05-23 15:10:00,38.43,38.45,38.4,38.4,19400.0,27.0908,27.1049,27.0697,27.0697,19400.0
2011-05-23 15:15:00,38.4,38.44,38.4,38.43,14600.0,27.0697,27.0979,27.0697,27.0908,14600.0
2011-05-23 15:20:00,38.44,38.44,38.43,38.44,7900.0,27.0979,27.0979,27.0908,27.0979,7900.0
2011-05-23 15:25:00,38.44,38.45,38.41,38.43,21500.0,27.0979,27.1049,27.0767,27.0908,21500.0
2011-05-23 15:30:00,38.44,38.44,38.4,38.42,30000.0,27.0979,27.0979,27.0697,27.0838,30000.0
2011-05-23 15:35:00,38.43,38.44,38.41,38.41,41800.0,27.0908,27.0979,27.0767,27.0767,41800.0
2011-05-23 15:40:00,38.41,38.48,38.41,38.46,104100.0,27.0767,27.1261,27.0767,27.112,104100.0
2011-05-23 15:45:00,38.46,38.48,38.45,38.48,64400.0,27.112,27.1261,27.1049,27.1261,64400.0
2011-05-23 15:50:00,38.47,38.48,38.41,38.43,99400.0,27.119,27.1261,27.0767,27.0908,99400.0
2011-05-23 15:55:00,38.43,38.47,38.41,38.42,118400.0,27.0908,27.119,27.0767,27.0838,118400.0
2011-05-24 09:30:00,38.39,38.55,38.39,38.53,38000.0,27.0626,27.1754,27.0626,27.1613,38000.0
2011-05-24 09:35:00,38.54,38.54,38.46,38.46,20300.0,27.1684,27.1684,27.112,27.112,20300.0
2011-05-24 09:40:00,38.45,38.46,38.42,38.45,33500.0,27.1049,27.112,27.0838,27.1049,33500.0
2011-05-24 09:45:00,38.45,38.51,38.43,38.46,71200.0,27.1049,27.1472,27.0908,27.112,71200.0
2011-05-24 09:50:00,38.46,38.49,38.44,38.45,39400.0,27.112,27.1331,27.0979,27.1049,39400.0
2011-05-24 09:55:00,38.44,38.51,38.44,38.45,141900.0,27.0979,27.1472,27.0979,27.1049,141900.0
2011-05-24 10:00:00,38.44,38.5,38.39,38.39,29100.0,27.0979,27.1402,27.0626,27.0626,29100.0
2011-05-24 10:05:00,38.39,38.39,38.35,38.38,17200.0,27.0626,27.0626,27.0344,27.0556,17200.0
2011-05-24 10:10:00,38.38,38.42,38.34,38.4,40900.0,27.0556,27.0838,27.0274,27.0697,40900.0
2011-05-24 10:15:00,38.41,38.41,38.34,38.39,24400.0,27.0767,27.0767,27.0274,27.0626,24400.0
2011-05-24 10:20:00,38.4,38.4,38.35,38.35,17800.0,27.0697,27.0697,27.0344,27.0344,17800.0
2011-05-24 10:25:00,38.35,38.37,38.29,38.3,26600.0,27.0344,27.0485,26.9921,26.9992,26600.0
2011-05-24 10:30:00,38.29,38.3,38.24,38.29,26700.0,26.9921,26.9992,26.9569,26.9921,26700.0
2011-05-24 10:35:00,38.29,38.3,38.25,38.25,48000.0,26.9921,26.9992,26.9639,26.9639,48000.0
2011-05-24 10:40:00,38.25,38.28,38.25,38.27,22100.0,26.9639,26.9851,26.9639,26.978,22100.0
2011-05-24 10:45:00,38.27,38.29,38.27,38.27,10900.0,26.978,26.9921,26.978,26.978,10900.0
2011-05-24 10:50:00,38.28,38.31,38.25,38.25,24500.0,26.9851,27.0062,26.9639,26.9639,24500.0
2011-05-24 10:55:00,38.25,38.3,38.25,38.3,35900.0,26.9639,26.9992,26.9639,26.9992,35900.0
2011-05-24 11:00:00,38.31,38.39,38.3,38.38,17800.0,27.0062,27.0626,26.9992,27.0556,17800.0
2011-05-24 11:05:00,38.37,38.37,38.36,38.36,14100.0,27.0485,27.0485,27.0415,27.0415,14100.0
2011-05-24 11:10:00,38.36,38.44,38.36,38.44,42100.0,27.0415,27.0979,27.0415,27.0979,42100.0
2011-05-24 11:15:00,38.44,38.44,38.38,38.38,17800.0,27.0979,27.0979,27.0556,27.0556,17800.0
2011-05-24 11:20:00,38.38,38.4,38.37,38.38,33400.0,27.0556,27.0697,27.0485,27.0556,33400.0
2011-05-24 11:25:00,38.38,38.39,38.37,38.37,35700.0,27.0556,27.0626,27.0485,27.0485,35700.0
2011-05-24 11:30:00,38.37,38.44,38.36,38.42,23100.0,27.0485,27.0979,27.0415,27.0838,23100.0
2011-05-24 11:35:00,38.41,38.42,38.4,38.4,18600.0,27.0767,27.0838,27.0697,27.0697,18600.0
2011-05-24 11:40:00,38.4,38.4,38.35,38.37,37400.0,27.0697,27.0697,27.0344,27.0485,37400.0
2011-05-24 11:45:00,38.36,38.39,38.36,38.38,32800.0,27.0415,27.0626,27.0415,27.0556,32800.0
2011-05-24 11:50:00,38.38,38.4,38.37,38.4,13500.0,27.0556,27.0697,27.0485,27.0697,13500.0
2011-05-24 11:55:00,38.39,38.39,38.38,38.38,5800.0,27.0626,27.0626,27.0556,27.0556,5800.0
2011-05-24 12:00:00,38.39,38.39,38.37,38.37,18400.0,27.0626,27.0626,27.0485,27.0485,18400.0
2011-05-24 12:05:00,38.37,38.38,38.37,38.37,9700.0,27.0485,27.0556,27.0485,27.0485,9700.0
2011-05-24 12:10:00,38.38,38.41,38.37,38.41,17500.0,27.0556,27.0767,27.0485,27.0767,17500.0
2011-05-24 12:15:00,38.4,38.41,38.4,38.4,10900.0,27.0697,27.0767,27.0697,27.0697,10900.0
2011-05-24 12:20:00,38.4,38.41,38.39,38.39,13900.0,27.0697,27.0767,27.0626,27.0626,13900.0
2011-05-24 12:25:00,38.39,38.39,38.37,38.37,7700.0,27.0626,27.0626,27.0485,27.0485,7700.0
2011-05-24 12:30:00,38.37,38.38,38.37,38.37,6600.0,27.0485,27.0556,27.0485,27.0485,6600.0
2011-05-24 12:35:00,38.37,38.39,38.37,38.37,28200.0,27.0485,27.0626,27.0485,27.0485,28200.0
2011-05-24 12:40:00,38.37,38.38,38.37,38.37,10700.0,27.0485,27.0556,27.0485,27.0485,10700.0
2011-05-24 12:45:00,38.38,38.38,38.37,38.38,8500.0,27.0556,27.0556,27.0485,27.0556,8500.0
2011-05-24 12:50:00,38.37,38.38,38.37,38.37,7200.0,27.0485,27.0556,27.0485,27.0485,7200.0
2011-05-24 12:55:00,38.37,38.38,38.37,38.38,13400.0,27.0485,27.0556,27.0485,27.0556,13400.0
2011-05-24 13:00:00,38.37,38.38,38.37,38.38,14600.0,27.0485,27.0556,27.0485,27.0556,14600.0
2011-05-24 13:05:00,38.38,38.41,38.38,38.4,12500.0,27.0556,27.0767,27.0556,27.0697,12500.0
2011-05-24 13:10:00,38.4,38.4,38.37,38.38,15300.0,27.0697,27.0697,27.0485,27.0556,15300.0
2011-05-24 13:15:00,38.37,38.38,38.37,38.37,6300.0,27.0485,27.0556,27.0485,27.0485,6300.0
2011-05-24 13:20:00,38.37,38.38,38.34,38.35,47900.0,27.0485,27.0556,27.0274,27.0344,47900.0
2011-05-24 13:25:00,38.35,38.38,38.33,38.38,16400.0,27.0344,27.0556,27.0203,27.0556,16400.0
2011-05-24 13:30:00,38.37,38.38,38.34,38.34,12600.0,27.0485,27.0556,27.0274,27.0274,12600.0
2011-05-24 13:35:00,38.34,38.36,38.32,38.36,14400.0,27.0274,27.0415,27.0133,27.0415,14400.0
2011-05-24 13:40:00,38.37,38.37,38.36,38.37,6200.0,27.0485,27.0485,27.0415,27.0485,6200.0
2011-05-24 13:45:00,38.37,38.37,38.33,38.33,75500.0,27.0485,27.0485,27.0203,27.0203,75500.0
2011-05-24 13:50:00,38.33,38.33,38.32,38.33,9900.0,27.0203,27.0203,27.0133,27.0203,9900.0
2011-05-24 13:55:00,38.33,38.35,38.33,38.35,14500.0,27.0203,27.0344,27.0203,27.0344,14500.0
2011-05-24 14:00:00,38.36,38.36,38.34,38.34,41600.0,27.0415,27.0415,27.0274,27.0274,41600.0
2011-05-24 14:05:00,38.34,38.35,38.34,38.34,4700.0,27.0274,27.0344,27.0274,27.0274,4700.0
2011-05-24 14:10:00,38.34,38.35,38.31,38.32,50000.0,27.0274,27.0344,27.0062,27.0133,50000.0
2011-05-24 14:15:00,38.32,38.33,38.31,38.31,9700.0,27.0133,27.0203,27.0062,27.0062,9700.0
2011-05-24 14:20:00,38.31,38.33,38.31,38.33,29200.0,27.0062,27.0203,27.0062,27.0203,29200.0
2011-05-24 14:25:00,38.33,38.33,38.32,38.32,20500.0,27.0203,27.0203,27.0133,27.0133,20500.0
2011-05-24 14:30:00,38.33,38.34,38.33,38.33,21900.0,27.0203,27.0274,27.0203,27.0203,21900.0
2011-05-24 14:35:00,38.33,38.36,38.33,38.34,28900.0,27.0203,27.0415,27.0203,27.0274,28900.0
2011-05-24 14:40:00,38.34,38.35,38.34,38.34,8400.0,27.0274,27.0344,27.0274,27.0274,8400.0
2011-05-24 14:45:00,38.35,38.35,38.34,38.35,22200.0,27.0344,27.0344,27.0274,27.0344,22200.0
2011-05-24 14:50:00,38.35,38.36,38.34,38.35,36900.0,27.0344,27.0415,27.0274,27.0344,36900.0
2011-05-24 14:55:00,38.35,38.36,38.34,38.34,12900.0,27.0344,27.0415,27.0274,27.0274,12900.0
2011-05-24 15:00:00,38.35,38.35,38.34,38.35,15500.0,27.0344,27.0344,27.0274,27.0344,15500.0
2011-05-24 15:05:00,38.34,38.36,38.34,38.35,8600.0,27.0274,27.0415,27.0274,27.0344,8600.0
2011-05-24 15:10:00,38.35,38.37,38.34,38.37,20600.0,27.0344,27.0485,27.0274,27.0485,20600.0
2011-05-24 15:15:00,38.37,38.37,38.34,38.34,46200.0,27.0485,27.0485,27.0274,27.0274,46200.0
2011-05-24 15:20:00,38.34,38.38,38.34,38.37,28400.0,27.0274,27.0556,27.0274,27.0485,28400.0
2011-05-24 15:25:00,38.37,38.38,38.34,38.34,76200.0,27.0485,27.0556,27.0274,27.0274,76200.0
2011-05-24 15:30:00,38.34,38.36,38.31,38.34,62900.0,27.0274,27.0415,27.0062,27.0274,62900.0
2011-05-24 15:35:00,38.35,38.38,38.34,38.38,53400.0,27.0344,27.0556,27.0274,27.0556,53400.0
2011-05-24 15:40:00,38.38,38.4,38.38,38.39,66900.0,27.0556,27.0697,27.0556,27.0626,66900.0
2011-05-24 15:45:00,38.38,38.39,38.36,38.36,19200.0,27.0556,27.0626,27.0415,27.0415,19200.0
2011-05-24 15:50:00,38.37,38.39,38.35,38.39,101900.0,27.0485,27.0626,27.0344,27.0626,101900.0
2011-05-24 15:55:00,38.38,38.38,38.36,38.37,125700.0,27.0556,27.0556,27.0415,27.0485,125700.0
2011-05-25 09:30:00,38.3,38.3,38.11,38.12,55800.0,26.9992,26.9992,26.8652,26.8723,55800.0
2011-05-25 09:35:00,38.11,38.11,38.06,38.1,46400.0,26.8652,26.8652,26.83,26.8582,46400.0
2011-05-25 09:40:00,38.1,38.12,38.08,38.09,46600.0,26.8582,26.8723,26.8441,26.8511,46600.0
2011-05-25 09:45:00,38.1,38.1,38.08,38.1,30400.0,26.8582,26.8582,26.8441,26.8582,30400.0
2011-05-25 09:50:00,38.1,38.1,38.06,38.07,28600.0,26.8582,26.8582,26.83,26.837,28600.0
2011-05-25 09:55:00,38.07,38.1,38.07,38.1,37100.0,26.837,26.8582,26.837,26.8582,37100.0
2011-05-25 10:00:00,38.1,38.16,38.09,38.11,41700.0,26.8582,26.9005,26.8511,26.8652,41700.0
2011-05-25 10:05:00,38.1,38.13,38.09,38.09,44100.0,26.8582,26.8793,26.8511,26.8511,44100.0
2011-05-25 10:10:00,38.09,38.1,38.09,38.09,36600.0,26.8511,26.8582,26.8511,26.8511,36600.0
2011-05-25 10:15:00,38.1,38.11,38.08,38.1,36600.0,26.8582,26.8652,26.8441,26.8582,36600.0
2011-05-25 10:20:00,38.09,38.11,38.07,38.11,35300.0,26.8511,26.8652,26.837,26.8652,35300.0
2011-05-25 10:25:00,38.12,38.15,38.1,38.1,55700.0,26.8723,26.8934,26.8582,26.8582,55700.0
2011-05-25 10:30:00,38.1,38.16,38.1,38.14,28800.0,26.8582,26.9005,26.8582,26.8864,28800.0
2011-05-25 10:35:00,38.15,38.19,38.14,38.19,20500.0,26.8934,26.9216,26.8864,26.9216,20500.0
2011-05-25 10:40:00,38.18,38.19,38.16,38.16,15300.0,26.9146,26.9216,26.9005,26.9005,15300.0
2011-05-25 10:45:00,38.16,38.16,38.12,38.12,23100.0,26.9005,26.9005,26.8723,26.8723,23100.0
2011-05-25 10:50:00,38.11,38.13,38.11,38.11,7900.0,26.8652,26.8793,26.8652,26.8652,7900.0
2011-05-25 10:55:00,38.11,38.14,38.1,38.12,14600.0,26.8652,26.8864,26.8582,26.8723,14600.0
2011-05-25 11:00:00,38.12,38.15,38.12,38.14,11300.0,26.8723,26.8934,26.8723,26.8864,11300.0
2011-05-25 11:05:00,38.15,38.16,38.14,38.15,20400.0,26.8934,26.9005,26.8864,26.8934,20400.0
2011-05-25 11:10:00,38.15,38.17,38.14,38.15,53700.0,26.8934,26.9075,26.8864,26.8934,53700.0
2011-05-25 11:15:00,38.15,38.18,38.14,38.18,31100.0,26.8934,26.9146,26.8864,26.9146,31100.0
2011-05-25 11:20:00,38.18,38.2,38.18,38.19,16400.0,26.9146,26.9287,26.9146,26.9216,16400.0
2011-05-25 11:25:00,38.19,38.2,38.18,38.19,17800.0,26.9216,26.9287,26.9146,26.9216,17800.0
2011-05-25 11:30:00,38.19,38.21,38.19,38.2,6600.0,26.9216,26.9357,26.9216,26.9287,6600.0
2011-05-25 11:35:00,38.2,38.25,38.2,38.24,27500.0,26.9287,26.9639,26.9287,26.9569,27500.0
2011-05-25 11:40:00,38.24,38.26,38.24,38.24,9800.0,26.9569,26.971,26.9569,26.9569,9800.0
2011-05-25 11:45:00,38.25,38.28,38.23,38.23,14500.0,26.9639,26.9851,26.9498,26.9498,14500.0
2011-05-25 11:50:00,38.23,38.23,38.2,38.23,17000.0,26.9498,26.9498,26.9287,26.9498,17000.0
2011-05-25 11:55:00,38.24,38.24,38.23,38.23,5600.0,26.9569,26.9569,26.9498,26.9498,5600.0
2011-05-25 12:00:00,38.23,38.25,38.23,38.25,16700.0,26.9498,26.9639,26.9498,26.9639,16700.0
2011-05-25 12:05:00,38.25,38.25,38.23,38.23,10800.0,26.9639,26.9639,26.9498,26.9498,10800.0
2011-05-25 12:10:00,38.23,38.24,38.23,38.23,7000.0,26.9498,26.9569,26.9498,26.9498,7000.0
2011-05-25 12:15:00,38.23,38.24,38.23,38.24,8700.0,26.9498,26.9569,26.9498,26.9569,8700.0
2011-05-25 12:20:00,38.23,38.24,38.23,38.23,8200.0,26.9498,26.9569,26.9498,26.9498,8200.0
2011-05-25 12:25:00,38.24,38.26,38.23,38.25,26800.0,26.9569,26.971,26.9498,26.9639,26800.0
2011-05-25 12:30:00,38.24,38.27,38.24,38.26,10600.0,26.9569,26.978,26.9569,26.971,10600.0
2011-05-25 12:35:00,38.27,38.27,38.25,38.27,8000.0,26.978,26.978,26.9639,26.978,8000.0
2011-05-25 12:40:00,38.27,38.27,38.25,38.25,15400.0,26.978,26.978,26.9639,26.9639,15400.0
2011-05-25 12:45:00,38.24,38.26,38.23,38.23,7800.0,26.9569,26.971,26.9498,26.9498,7800.0
2011-05-25 12:50:00,38.23,38.24,38.21,38.21,4400.0,26.9498,26.9569,26.9357,26.9357,4400.0
2011-05-25 12:55:00,38.22,38.24,38.22,38.24,11000.0,26.9428,26.9569,26.9428,26.9569,11000.0
2011-05-25 13:00:00,38.23,38.23,38.21,38.22,13300.0,26.9498,26.9498,26.9357,26.9428,13300.0
2011-05-25 13:05:00,38.23,38.23,38.22,38.22,4400.0,26.9498,26.9498,26.9428,26.9428,4400.0
2011-05-25 13:10:00,38.22,38.23,38.18,38.19,16900.0,26.9428,26.9498,26.9146,26.9216,16900.0
2011-05-25 13:15:00,38.19,38.22,38.19,38.2,16100.0,26.9216,26.9428,26.9216,26.9287,16100.0
2011-05-25 13:20:00,38.21,38.22,38.17,38.18,11700.0,26.9357,26.9428,26.9075,26.9146,11700.0
2011-05-25 13:25:00,38.17,38.18,38.15,38.15,7500.0,26.9075,26.9146,26.8934,26.8934,7500.0
2011-05-25 13:30:00,38.15,38.16,38.14,38.14,9000.0,26.8934,26.9005,26.8864,26.8864,9000.0
2011-05-25 13:35:00,38.14,38.15,38.12,38.13,9100.0,26.8864,26.8934,26.8723,26.8793,9100.0
2011-05-25 13:40:00,38.13,38.15,38.1,38.15,29600.0,26.8793,26.8934,26.8582,26.8934,29600.0
2011-05-25 13:45:00,38.14,38.15,38.13,38.13,7500.0,26.8864,26.8934,26.8793,26.8793,7500.0
2011-05-25 13:50:00,38.13,38.13,38.11,38.11,14100.0,26.8793,26.8793,26.8652,26.8652,14100.0
2011-05-25 13:55:00,38.11,38.13,38.11,38.13,12300.0,26.8652,26.8793,26.8652,26.8793,12300.0
2011-05-25 14:00:00,38.13,38.14,38.12,38.14,9200.0,26.8793,26.8864,26.8723,26.8864,9200.0
2011-05-25 14:05:00,38.14,38.15,38.13,38.15,15900.0,26.8864,26.8934,26.8793,26.8934,15900.0
2011-05-25 14:10:00,38.15,38.17,38.14,38.17,9300.0,26.8934,26.9075,26.8864,26.9075,9300.0
2011-05-25 14:15:00,38.16,38.18,38.16,38.17,9500.0,26.9005,26.9146,26.9005,26.9075,9500.0
2011-05-25 14:20:00,38.16,38.17,38.16,38.16,8300.0,26.9005,26.9075,26.9005,26.9005,8300.0
2011-05-25 14:25:00,38.16,38.19,38.16,38.19,10300.0,26.9005,26.9216,26.9005,26.9216,10300.0
2011-05-25 14:30:00,38.19,38.2,38.19,38.2,10900.0,26.9216,26.9287,26.9216,26.9287,10900.0
2011-05-25 14:35:00,38.2,38.2,38.17,38.17,16400.0,26.9287,26.9287,26.9075,26.9075,16400.0
2011-05-25 14:40:00,38.17,38.18,38.16,38.18,17900.0,26.9075,26.9146,26.9005,26.9146,17900.0
2011-05-25 14:45:00,38.19,38.21,38.19,38.21,12800.0,26.9216,26.9357,26.9216,26.9357,12800.0
2011-05-25 14:50:00,38.21,38.23,38.2,38.21,19400.0,26.9357,26.9498,26.9287,26.9357,19400.0
2011-05-25 14:55:00,38.2,38.22,38.2,38.22,17700.0,26.9287,26.9428,26.9287,26.9428,17700.0
2011-05-25 15:00:00,38.22,38.3,38.22,38.3,51000.0,26.9428,26.9992,26.9428,26.9992,51000.0
2011-05-25 15:05:00,38.3,38.4,38.29,38.38,71700.0,26.9992,27.0697,26.9921,27.0556,71700.0
2011-05-25 15:10:00,38.39,38.41,38.36,38.4,53800.0,27.0626,27.0767,27.0415,27.0697,53800.0
2011-05-25 15:15:00,38.4,38.4,38.36,38.37,35800.0,27.0697,27.0697,27.0415,27.0485,35800.0
2011-05-25 15:20:00,38.36,38.39,38.36,38.38,38000.0,27.0415,27.0626,27.0415,27.0556,38000.0
2011-05-25 15:25:00,38.37,38.42,38.37,38.39,51600.0,27.0485,27.0838,27.0485,27.0626,51600.0
2011-05-25 15:30:00,38.4,38.4,38.37,38.38,20700.0,27.0697,27.0697,27.0485,27.0556,20700.0
2011-05-25 15:35:00,38.37,38.38,38.36,38.37,21500.0,27.0485,27.0556,27.0415,27.0485,21500.0
2011-05-25 15:40:00,38.37,38.38,38.35,38.38,59900.0,27.0485,27.0556,27.0344,27.0556,59900.0
2011-05-25 15:45:00,38.38,38.39,38.33,38.34,105400.0,27.0556,27.0626,27.0203,27.0274,105400.0
2011-05-25 15:50:00,38.33,38.34,38.28,38.28,61800.0,27.0203,27.0274,26.9851,26.9851,61800.0
2011-05-25 15:55:00,38.29,38.29,38.2,38.27,323300.0,26.9921,26.9921,26.9287,26.978,323300.0
2011-05-26 09:30:00,38.09,38.14,38.07,38.12,34600.0,26.8511,26.8864,26.837,26.8723,34600.0
2011-05-26 09:35:00,38.14,38.23,38.13,38.13,31700.0,26.8864,26.9498,26.8793,26.8793,31700.0
2011-05-26 09:40:00,38.13,38.18,38.1,38.14,30800.0,26.8793,26.9146,26.8582,26.8864,30800.0
2011-05-26 09:45:00,38.13,38.17,38.11,38.17,33400.0,26.8793,26.9075,26.8652,26.9075,33400.0
2011-05-26 09:50:00,38.16,38.18,38.12,38.13,62200.0,26.9005,26.9146,26.8723,26.8793,62200.0
2011-05-26 09:55:00,38.13,38.17,38.12,38.16,38400.0,26.8793,26.9075,26.8723,26.9005,38400.0
2011-05-26 10:00:00,38.17,38.18,38.14,38.15,18700.0,26.9075,26.9146,26.8864,26.8934,18700.0
2011-05-26 10:05:00,38.14,38.16,38.12,38.14,22200.0,26.8864,26.9005,26.8723,26.8864,22200.0
2011-05-26 10:10:00,38.13,38.18,38.13,38.16,55000.0,26.8793,26.9146,26.8793,26.9005,55000.0
2011-05-26 10:15:00,38.16,38.17,38.14,38.14,74700.0,26.9005,26.9075,26.8864,26.8864,74700.0
2011-05-26 10:20:00,38.13,38.21,38.11,38.2,49500.0,26.8793,26.9357,26.8652,26.9287,49500.0
2011-05-26 10:25:00,38.2,38.2,38.14,38.15,15400.0,26.9287,26.9287,26.8864,26.8934,15400.0
2011-05-26 10:30:00,38.14,38.17,38.13,38.17,17100.0,26.8864,26.9075,26.8793,26.9075,17100.0
2011-05-26 10:35:00,38.18,38.21,38.16,38.19,10000.0,26.9146,26.9357,26.9005,26.9216,10000.0
2011-05-26 10:40:00,38.19,38.19,38.15,38.19,16200.0,26.9216,26.9216,26.8934,26.9216,16200.0
2011-05-26 10:45:00,38.18,38.18,38.14,38.16,29800.0,26.9146,26.9146,26.8864,26.9005,29800.0
2011-05-26 10:50:00,38.17,38.18,38.15,38.16,59000.0,26.9075,26.9146,26.8934,26.9005,59000.0
2011-05-26 10:55:00,38.16,38.2,38.15,38.19,46100.0,26.9005,26.9287,26.8934,26.9216,46100.0
2011-05-26 11:00:00,38.18,38.19,38.16,38.17,15600.0,26.9146,26.9216,26.9005,26.9075,15600.0
2011-05-26 11:05:00,38.17,38.22,38.17,38.2,18500.0,26.9075,26.9428,26.9075,26.9287,18500.0
2011-05-26 11:10:00,38.2,38.23,38.18,38.23,32700.0,26.9287,26.9498,26.9146,26.9498,32700.0
2011-05-26 11:15:00,38.22,38.25,38.2,38.24,17700.0,26.9428,26.9639,26.9287,26.9569,17700.0
2011-05-26 11:20:00,38.23,38.23,38.21,38.21,3300.0,26.9498,26.9498,26.9357,26.9357,3300.0
2011-05-26 11:25:00,38.21,38.25,38.21,38.25,20900.0,26.9357,26.9639,26.9357,26.9639,20900.0
2011-05-26 11:30:00,38.25,38.28,38.25,38.26,16200.0,26.9639,26.9851,26.9639,26.971,16200.0
2011-05-26 11:35:00,38.26,38.27,38.23,38.24,11500.0,26.971,26.978,26.9498,26.9569,11500.0
2011-05-26 11:40:00,38.24,38.27,38.23,38.27,6000.0,26.9569,26.978,26.9498,26.978,6000.0
2011-05-26 11:45:00,38.27,38.28,38.24,38.28,11600.0,26.978,26.9851,26.9569,26.9851,11600.0
2011-05-26 11:50:00,38.28,38.32,38.28,38.31,8800.0,26.9851,27.0133,26.9851,27.0062,8800.0
2011-05-26 11:55:00,38.31,38.32,38.3,38.32,6900.0,27.0062,27.0133,26.9992,27.0133,6900.0
2011-05-26 12:00:00,38.32,38.32,38.3,38.3,5400.0,27.0133,27.0133,26.9992,26.9992,5400.0
2011-05-26 12:05:00,38.29,38.29,38.27,38.28,7800.0,26.9921,26.9921,26.978,26.9851,7800.0
2011-05-26 12:10:00,38.28,38.34,38.28,38.29,19300.0,26.9851,27.0274,26.9851,26.9921,19300.0
2011-05-26 12:15:00,38.29,38.31,38.27,38.29,18400.0,26.9921,27.0062,26.978,26.9921,18400.0
2011-05-26 12:20:00,38.29,38.29,38.28,38.29,3000.0,26.9921,26.9921,26.9851,26.9921,3000.0
2011-05-26 12:25:00,38.29,38.32,38.28,38.32,9500.0,26.9921,27.0133,26.9851,27.0133,9500.0
2011-05-26 12:30:00,38.32,38.32,38.27,38.27,11800.0,27.0133,27.0133,26.978,26.978,11800.0
2011-05-26 12:35:00,38.27,38.3,38.25,38.29,51800.0,26.978,26.9992,26.9639,26.9921,51800.0
2011-05-26 12:40:00,38.3,38.35,38.29,38.32,33900.0,26.9992,27.0344,26.9921,27.0133,33900.0
2011-05-26 12:45:00,38.33,38.34,38.32,38.33,16200.0,27.0203,27.0274,27.0133,27.0203,16200.0
2011-05-26 12:50:00,38.34,38.35,38.32,38.34,19900.0,27.0274,27.0344,27.0133,27.0274,19900.0
2011-05-26 12:55:00,38.34,38.34,38.33,38.33,3600.0,27.0274,27.0274,27.0203,27.0203,3600.0
2011-05-26 13:00:00,38.34,38.35,38.32,38.35,31200.0,27.0274,27.0344,27.0133,27.0344,31200.0
2011-05-26 13:05:00,38.35,38.39,38.35,38.39,212600.0,27.0344,27.0626,27.0344,27.0626,212600.0
2011-05-26 13:10:00,38.39,38.43,38.39,38.43,10500.0,27.0626,27.0908,27.0626,27.0908,10500.0
2011-05-26 13:15:00,38.43,38.48,38.43,38.48,17700.0,27.0908,27.1261,27.0908,27.1261,17700.0
2011-05-26 13:20:00,38.47,38.48,38.45,38.47,15900.0,27.119,27.1261,27.1049,27.119,15900.0
2011-05-26 13:25:00,38.47,38.47,38.46,38.47,20000.0,27.119,27.119,27.112,27.119,20000.0
2011-05-26 13:30:00,38.46,38.46,38.43,38.45,15500.0,27.112,27.112,27.0908,27.1049,15500.0
2011-05-26 13:35:00,38.46,38.46,38.43,38.45,10100.0,27.112,27.112,27.0908,27.1049,10100.0
2011-05-26 13:40:00,38.44,38.44,38.43,38.44,5900.0,27.0979,27.0979,27.0908,27.0979,5900.0
2011-05-26 13:45:00,38.44,38.44,38.43,38.44,7200.0,27.0979,27.0979,27.0908,27.0979,7200.0
2011-05-26 13:50:00,38.43,38.47,38.43,38.44,22000.0,27.0908,27.119,27.0908,27.0979,22000.0
2011-05-26 13:55:00,38.43,38.45,38.43,38.45,7600.0,27.0908,27.1049,27.0908,27.1049,7600.0
2011-05-26 14:00:00,38.45,38.45,38.44,38.45,6600.0,27.1049,27.1049,27.0979,27.1049,6600.0
2011-05-26 14:05:00,38.44,38.47,38.44,38.47,8700.0,27.0979,27.119,27.0979,27.119,8700.0
2011-05-26 14:10:00,38.47,38.47,38.45,38.45,18000.0,27.119,27.119,27.1049,27.1049,18000.0
2011-05-26 14:15:00,38.45,38.46,38.41,38.41,8000.0,27.1049,27.112,27.0767,27.0767,8000.0
2011-05-26 14:20:00,38.41,38.45,38.4,38.45,8400.0,27.0767,27.1049,27.0697,27.1049,8400.0
2011-05-26 14:25:00,38.45,38.48,38.44,38.46,18800.0,27.1049,27.1261,27.0979,27.112,18800.0
2011-05-26 14:30:00,38.46,38.48,38.45,38.46,32200.0,27.112,27.1261,27.1049,27.112,32200.0
2011-05-26 14:35:00,38.46,38.46,38.44,38.45,9100.0,27.112,27.112,27.0979,27.1049,9100.0
2011-05-26 14:40:00,38.45,38.47,38.44,38.47,26000.0,27.1049,27.119,27.0979,27.119,26000.0
2011-05-26 14:45:00,38.47,38.49,38.46,38.48,49900.0,27.119,27.1331,27.112,27.1261,49900.0
2011-05-26 14:50:00,38.48,38.49,38.47,38.48,11700.0,27.1261,27.1331,27.119,27.1261,11700.0
2011-05-26 14:55:00,38.47,38.48,38.45,38.45,16600.0,27.119,27.1261,27.1049,27.1049,16600.0
2011-05-26 15:00:00,38.45,38.46,38.44,38.45,9200.0,27.1049,27.112,27.0979,27.1049,9200.0
2011-05-26 15:05:00,38.45,38.45,38.4,38.4,13300.0,27.1049,27.1049,27.0697,27.0697,13300.0
2011-05-26 15:10:00,38.4,38.4,38.37,38.37,16100.0,27.0697,27.0697,27.0485,27.0485,16100.0
2011-05-26 15:15:00,38.37,38.4,38.36,38.39,31500.0,27.0485,27.0697,27.0415,27.0626,31500.0
2011-05-26 15:20:00,38.39,38.42,38.38,38.41,21600.0,27.0626,27.0838,27.0556,27.0767,21600.0
2011-05-26 15:25:00,38.4,38.42,38.4,38.42,34800.0,27.0697,27.0838,27.0697,27.0838,34800.0
2011-05-26 15:30:00,38.41,38.44,38.41,38.42,41500.0,27.0767,27.0979,27.0767,27.0838,41500.0
2011-05-26 15:35:00,38.42,38.42,38.4,38.41,53600.0,27.0838,27.0838,27.0697,27.0767,53600.0
2011-05-26 15:40:00,38.41,38.43,38.39,38.43,68400.0,27.0767,27.0908,27.0626,27.0908,68400.0
2011-05-26 15:45:00,38.43,38.43,38.39,38.41,66500.0,27.0908,27.0908,27.0626,27.0767,66500.0
2011-05-26 15:50:00,38.4,38.42,38.4,38.4,39800.0,27.0697,27.0838,27.0697,27.0697,39800.0
2011-05-26 15:55:00,38.4,38.43,38.4,38.42,94200.0,27.0697,27.0908,27.0697,27.0838,94200.0
2011-05-27 09:30:00,38.51,38.63,38.49,38.6,35600.0,27.1472,27.2318,27.1331,27.2107,35600.0
2011-05-27 09:35:00,38.61,38.65,38.6,38.65,20300.0,27.2177,27.2459,27.2107,27.2459,20300.0
2011-05-27 09:40:00,38.65,38.71,38.65,38.71,28800.0,27.2459,27.2882,27.2459,27.2882,28800.0
2011-05-27 09:45:00,38.71,38.76,38.7,38.73,38700.0,27.2882,27.3234,27.2811,27.3023,38700.0
2011-05-27 09:50:00,38.72,38.75,38.71,38.72,22100.0,27.2952,27.3164,27.2882,27.2952,22100.0
2011-05-27 09:55:00,38.72,38.75,38.72,38.75,26200.0,27.2952,27.3164,27.2952,27.3164,26200.0
2011-05-27 10:00:00,38.74,38.74,38.67,38.68,62600.0,27.3093,27.3093,27.26,27.267,62600.0
2011-05-27 10:05:00,38.69,38.72,38.68,38.7,26900.0,27.2741,27.2952,27.267,27.2811,26900.0
2011-05-27 10:10:00,38.69,38.71,38.67,38.7,45900.0,27.2741,27.2882,27.26,27.2811,45900.0
2011-05-27 10:15:00,38.69,38.7,38.64,38.67,70400.0,27.2741,27.2811,27.2388,27.26,70400.0
2011-05-27 10:20:00,38.66,38.67,38.65,38.65,25400.0,27.2529,27.26,27.2459,27.2459,25400.0
2011-05-27 10:25:00,38.65,38.7,38.65,38.68,32200.0,27.2459,27.2811,27.2459,27.267,32200.0
2011-05-27 10:30:00,38.67,38.7,38.67,38.69,16200.0,27.26,27.2811,27.26,27.2741,16200.0
2011-05-27 10:35:00,38.69,38.71,38.69,38.7,27300.0,27.2741,27.2882,27.2741,27.2811,27300.0
2011-05-27 10:40:00,38.7,38.73,38.7,38.72,19800.0,27.2811,27.3023,27.2811,27.2952,19800.0
2011-05-27 10:45:00,38.72,38.74,38.72,38.72,21000.0,27.2952,27.3093,27.2952,27.2952,21000.0
2011-05-27 10:50:00,38.72,38.74,38.72,38.74,18300.0,27.2952,27.3093,27.2952,27.3093,18300.0
2011-05-27 10:55:00,38.74,38.75,38.71,38.71,132800.0,27.3093,27.3164,27.2882,27.2882,132800.0
2011-05-27 11:00:00,38.71,38.74,38.7,38.72,36300.0,27.2882,27.3093,27.2811,27.2952,36300.0
2011-05-27 11:05:00,38.72,38.74,38.72,38.72,40800.0,27.2952,27.3093,27.2952,27.2952,40800.0
2011-05-27 11:10:00,38.72,38.72,38.7,38.7,21400.0,27.2952,27.2952,27.2811,27.2811,21400.0
2011-05-27 11:15:00,38.71,38.74,38.7,38.74,19600.0,27.2882,27.3093,27.2811,27.3093,19600.0
2011-05-27 11:20:00,38.74,38.75,38.73,38.75,18100.0,27.3093,27.3164,27.3023,27.3164,18100.0
2011-05-27 11:25:00,38.75,38.75,38.72,38.73,129800.0,27.3164,27.3164,27.2952,27.3023,129800.0
2011-05-27 11:30:00,38.73,38.73,38.72,38.73,14200.0,27.3023,27.3023,27.2952,27.3023,14200.0
2011-05-27 11:35:00,38.73,38.74,38.73,38.73,13200.0,27.3023,27.3093,27.3023,27.3023,13200.0
2011-05-27 11:40:00,38.74,38.75,38.73,38.75,34100.0,27.3093,27.3164,27.3023,27.3164,34100.0
2011-05-27 11:45:00,38.75,38.75,38.73,38.75,19500.0,27.3164,27.3164,27.3023,27.3164,19500.0
2011-05-27 11:50:00,38.75,38.75,38.74,38.74,3800.0,27.3164,27.3164,27.3093,27.3093,3800.0
2011-05-27 11:55:00,38.75,38.75,38.74,38.75,4900.0,27.3164,27.3164,27.3093,27.3164,4900.0
2011-05-27 12:00:00,38.74,38.75,38.66,38.67,42100.0,27.3093,27.3164,27.2529,27.26,42100.0
2011-05-27 12:05:00,38.67,38.67,38.66,38.66,3000.0,27.26,27.26,27.2529,27.2529,3000.0
2011-05-27 12:10:00,38.67,38.67,38.66,38.66,5900.0,27.26,27.26,27.2529,27.2529,5900.0
2011-05-27 12:15:00,38.66,38.71,38.66,38.7,42300.0,27.2529,27.2882,27.2529,27.2811,42300.0
2011-05-27 12:20:00,38.7,38.71,38.7,38.7,7400.0,27.2811,27.2882,27.2811,27.2811,7400.0
2011-05-27 12:25:00,38.7,38.71,38.67,38.67,30000.0,27.2811,27.2882,27.26,27.26,30000.0
2011-05-27 12:30:00,38.68,38.69,38.67,38.69,11800.0,27.267,27.2741,27.26,27.2741,11800.0
2011-05-27 12:35:00,38.68,38.71,38.68,38.7,7500.0,27.267,27.2882,27.267,27.2811,7500.0
2011-05-27 12:40:00,38.71,38.71,38.7,38.71,9200.0,27.2882,27.2882,27.2811,27.2882,9200.0
2011-05-27 12:45:00,38.7,38.71,38.7,38.71,6500.0,27.2811,27.2882,27.2811,27.2882,6500.0
2011-05-27 12:50:00,38.71,38.71,38.67,38.68,13600.0,27.2882,27.2882,27.26,27.267,13600.0
2011-05-27 12:55:00,38.68,38.69,38.67,38.69,9200.0,27.267,27.2741,27.26,27.2741,9200.0
2011-05-27 13:00:00,38.68,38.7,38.68,38.68,14800.0,27.267,27.2811,27.267,27.267,14800.0
2011-05-27 13:05:00,38.68,38.7,38.68,38.7,10600.0,27.267,27.2811,27.267,27.2811,10600.0
2011-05-27 13:10:00,38.7,38.7,38.69,38.69,8000.0,27.2811,27.2811,27.2741,27.2741,8000.0
2011-05-27 13:15:00,38.69,38.69,38.67,38.68,24800.0,27.2741,27.2741,27.26,27.267,24800.0
2011-05-27 13:20:00,38.68,38.7,38.68,38.69,8700.0,27.267,27.2811,27.267,27.2741,8700.0
2011-05-27 13:25:00,38.7,38.7,38.69,38.69,14700.0,27.2811,27.2811,27.2741,27.2741,14700.0
2011-05-27 13:30:00,38.69,38.7,38.69,38.7,11000.0,27.2741,27.2811,27.2741,27.2811,11000.0
2011-05-27 13:35:00,38.69,38.71,38.69,38.71,30200.0,27.2741,27.2882,27.2741,27.2882,30200.0
2011-05-27 13:40:00,38.7,38.71,38.7,38.7,5700.0,27.2811,27.2882,27.2811,27.2811,5700.0
2011-05-27 13:45:00,38.7,38.73,38.7,38.73,16800.0,27.2811,27.3023,27.2811,27.3023,16800.0
2011-05-27 13:50:00,38.72,38.73,38.72,38.73,5200.0,27.2952,27.3023,27.2952,27.3023,5200.0
2011-05-27 13:55:00,38.73,38.75,38.72,38.75,47900.0,27.3023,27.3164,27.2952,27.3164,47900.0
2011-05-27 14:00:00,38.74,38.75,38.74,38.75,30400.0,27.3093,27.3164,27.3093,27.3164,30400.0
2011-05-27 14:05:00,38.74,38.75,38.74,38.74,8600.0,27.3093,27.3164,27.3093,27.3093,8600.0
2011-05-27 14:10:00,38.74,38.78,38.74,38.77,94400.0,27.3093,27.3375,27.3093,27.3305,94400.0
2011-05-27 14:15:00,38.77,38.78,38.76,38.77,18400.0,27.3305,27.3375,27.3234,27.3305,18400.0
2011-05-27 14:20:00,38.78,38.8,38.78,38.79,12200.0,27.3375,27.3516,27.3375,27.3446,12200.0
2011-05-27 14:25:00,38.79,38.8,38.79,38.8,18600.0,27.3446,27.3516,27.3446,27.3516,18600.0
2011-05-27 14:30:00,38.79,38.8,38.78,38.78,22400.0,27.3446,27.3516,27.3375,27.3375,22400.0
2011-05-27 14:35:00,38.79,38.8,38.79,38.79,32500.0,27.3446,27.3516,27.3446,27.3446,32500.0
2011-05-27 14:40:00,38.78,38.79,38.75,38.75,46700.0,27.3375,27.3446,27.3164,27.3164,46700.0
2011-05-27 14:45:00,38.75,38.77,38.75,38.77,23500.0,27.3164,27.3305,27.3164,27.3305,23500.0
2011-05-27 14:50:00,38.77,38.79,38.77,38.77,26900.0,27.3305,27.3446,27.3305,27.3305,26900.0
2011-05-27 14:55:00,38.77,38.78,38.77,38.77,7600.0,27.3305,27.3375,27.3305,27.3305,7600.0
2011-05-27 15:00:00,38.77,38.8,38.77,38.79,47100.0,27.3305,27.3516,27.3305,27.3446,47100.0
2011-05-27 15:05:00,38.79,38.86,38.79,38.86,128300.0,27.3446,27.3939,27.3446,27.3939,128300.0
2011-05-27 15:10:00,38.86,38.9,38.86,38.89,64200.0,27.3939,27.4221,27.3939,27.4151,64200.0
2011-05-27 15:15:00,38.89,38.92,38.89,38.92,41900.0,27.4151,27.4362,27.4151,27.4362,41900.0
2011-05-27 15:20:00,38.92,38.93,38.92,38.93,36100.0,27.4362,27.4433,27.4362,27.4433,36100.0
2011-05-27 15:25:00,38.93,38.94,38.92,38.94,53600.0,27.4433,27.4503,27.4362,27.4503,53600.0
2011-05-27 15:30:00,38.93,38.93,38.86,38.87,62100.0,27.4433,27.4433,27.3939,27.401,62100.0
2011-05-27 15:35:00,38.87,38.87,38.82,38.82,39300.0,27.401,27.401,27.3657,27.3657,39300.0
2011-05-27 15:40:00,38.82,38.83,38.81,38.82,54300.0,27.3657,27.3728,27.3587,27.3657,54300.0
2011-05-27 15:45:00,38.81,38.84,38.81,38.83,69600.0,27.3587,27.3798,27.3587,27.3728,69600.0
2011-05-27 15:50:00,38.83,38.87,38.82,38.87,159400.0,27.3728,27.401,27.3657,27.401,159400.0
2011-05-27 15:55:00,38.87,38.89,38.86,38.87,215000.0,27.401,27.4151,27.3939,27.401,215000.0
2011-05-31 09:30:00,38.8,38.89,38.69,38.85,67300.0,27.5908,27.6548,27.5126,27.6264,67300.0
2011-05-31 09:35:00,38.84,38.86,38.79,38.8,47900.0,27.6193,27.6335,27.5837,27.5908,47900.0
2011-05-31 09:40:00,38.8,38.82,38.78,38.8,58300.0,27.5908,27.605,27.5766,27.5908,58300.0
2011-05-31 09:45:00,38.81,38.84,38.79,38.8,64600.0,27.5979,27.6193,27.5837,27.5908,64600.0
2011-05-31 09:50:00,38.8,38.84,38.8,38.82,46200.0,27.5908,27.6193,27.5908,27.605,46200.0
2011-05-31 09:55:00,38.82,38.84,38.8,38.81,30500.0,27.605,27.6193,27.5908,27.5979,30500.0
2011-05-31 10:00:00,38.82,38.83,38.75,38.76,54200.0,27.605,27.6122,27.5553,27.5624,54200.0
2011-05-31 10:05:00,38.75,38.77,38.72,38.74,23800.0,27.5553,27.5695,27.5339,27.5482,23800.0
2011-05-31 10:10:00,38.74,38.8,38.74,38.75,30000.0,27.5482,27.5908,27.5482,27.5553,30000.0
2011-05-31 10:15:00,38.75,38.77,38.7,38.73,28000.0,27.5553,27.5695,27.5197,27.541,28000.0
2011-05-31 10:20:00,38.72,38.74,38.68,38.73,21900.0,27.5339,27.5482,27.5055,27.541,21900.0
2011-05-31 10:25:00,38.73,38.74,38.72,38.74,15400.0,27.541,27.5482,27.5339,27.5482,15400.0
2011-05-31 10:30:00,38.74,38.75,38.7,38.71,23100.0,27.5482,27.5553,27.5197,27.5268,23100.0
2011-05-31 10:35:00,38.71,38.74,38.69,38.69,21500.0,27.5268,27.5482,27.5126,27.5126,21500.0
2011-05-31 10:40:00,38.7,38.72,38.65,38.7,39400.0,27.5197,27.5339,27.4842,27.5197,39400.0
2011-05-31 10:45:00,38.69,38.7,38.69,38.69,12800.0,27.5126,27.5197,27.5126,27.5126,12800.0
2011-05-31 10:50:00,38.69,38.69,38.65,38.67,34700.0,27.5126,27.5126,27.4842,27.4984,34700.0
2011-05-31 10:55:00,38.66,38.68,38.65,38.68,47400.0,27.4913,27.5055,27.4842,27.5055,47400.0
2011-05-31 11:00:00,38.67,38.7,38.67,38.7,21500.0,27.4984,27.5197,27.4984,27.5197,21500.0
2011-05-31 11:05:00,38.69,38.7,38.69,38.7,6100.0,27.5126,27.5197,27.5126,27.5197,6100.0
2011-05-31 11:10:00,38.69,38.72,38.69,38.72,65200.0,27.5126,27.5339,27.5126,27.5339,65200.0
2011-05-31 11:15:00,38.71,38.72,38.7,38.72,19700.0,27.5268,27.5339,27.5197,27.5339,19700.0
2011-05-31 11:20:00,38.71,38.72,38.7,38.71,18100.0,27.5268,27.5339,27.5197,27.5268,18100.0
2011-05-31 11:25:00,38.7,38.75,38.7,38.73,25300.0,27.5197,27.5553,27.5197,27.541,25300.0
2011-05-31 11:30:00,38.73,38.77,38.73,38.77,15300.0,27.541,27.5695,27.541,27.5695,15300.0
2011-05-31 11:35:00,38.76,38.77,38.73,38.73,14500.0,27.5624,27.5695,27.541,27.541,14500.0
2011-05-31 11:40:00,38.73,38.74,38.73,38.73,4100.0,27.541,27.5482,27.541,27.541,4100.0
2011-05-31 11:45:00,38.74,38.74,38.7,38.71,15500.0,27.5482,27.5482,27.5197,27.5268,15500.0
2011-05-31 11:50:00,38.7,38.71,38.7,38.7,6800.0,27.5197,27.5268,27.5197,27.5197,6800.0
2011-05-31 11:55:00,38.7,38.71,38.69,38.69,24900.0,27.5197,27.5268,27.5126,27.5126,24900.0
2011-05-31 12:00:00,38.69,38.71,38.65,38.7,22900.0,27.5126,27.5268,27.4842,27.5197,22900.0
2011-05-31 12:05:00,38.7,38.72,38.7,38.72,14500.0,27.5197,27.5339,27.5197,27.5339,14500.0
2011-05-31 12:10:00,38.73,38.73,38.69,38.7,22800.0,27.541,27.541,27.5126,27.5197,22800.0
2011-05-31 12:15:00,38.69,38.7,38.68,38.69,5200.0,27.5126,27.5197,27.5055,27.5126,5200.0
2011-05-31 12:20:00,38.69,38.71,38.69,38.71,6200.0,27.5126,27.5268,27.5126,27.5268,6200.0
2011-05-31 12:25:00,38.72,38.76,38.71,38.75,7600.0,27.5339,27.5624,27.5268,27.5553,7600.0
2011-05-31 12:30:00,38.74,38.75,38.7,38.7,43800.0,27.5482,27.5553,27.5197,27.5197,43800.0
2011-05-31 12:35:00,38.71,38.72,38.7,38.7,13800.0,27.5268,27.5339,27.5197,27.5197,13800.0
2011-05-31 12:40:00,38.7,38.71,38.7,38.7,1900.0,27.5197,27.5268,27.5197,27.5197,1900.0
2011-05-31 12:45:00,38.7,38.72,38.7,38.71,16400.0,27.5197,27.5339,27.5197,27.5268,16400.0
2011-05-31 12:50:00,38.7,38.74,38.7,38.74,12400.0,27.5197,27.5482,27.5197,27.5482,12400.0
2011-05-31 12:55:00,38.73,38.74,38.7,38.7,6900.0,27.541,27.5482,27.5197,27.5197,6900.0
2011-05-31 13:00:00,38.7,38.72,38.69,38.71,13000.0,27.5197,27.5339,27.5126,27.5268,13000.0
2011-05-31 13:05:00,38.72,38.73,38.71,38.72,7400.0,27.5339,27.541,27.5268,27.5339,7400.0
2011-05-31 13:10:00,38.73,38.74,38.73,38.74,10400.0,27.541,27.5482,27.541,27.5482,10400.0
2011-05-31 13:15:00,38.74,38.76,38.74,38.75,6800.0,27.5482,27.5624,27.5482,27.5553,6800.0
2011-05-31 13:20:00,38.75,38.78,38.75,38.76,13500.0,27.5553,27.5766,27.5553,27.5624,13500.0
2011-05-31 13:25:00,38.77,38.77,38.73,38.73,7900.0,27.5695,27.5695,27.541,27.541,7900.0
2011-05-31 13:30:00,38.74,38.76,38.73,38.76,17000.0,27.5482,27.5624,27.541,27.5624,17000.0
2011-05-31 13:35:00,38.76,38.8,38.76,38.78,14400.0,27.5624,27.5908,27.5624,27.5766,14400.0
2011-05-31 13:40:00,38.78,38.79,38.76,38.77,25600.0,27.5766,27.5837,27.5624,27.5695,25600.0
2011-05-31 13:45:00,38.77,38.77,38.74,38.75,12000.0,27.5695,27.5695,27.5482,27.5553,12000.0
2011-05-31 13:50:00,38.74,38.77,38.74,38.76,12500.0,27.5482,27.5695,27.5482,27.5624,12500.0
2011-05-31 13:55:00,38.77,38.77,38.76,38.76,2900.0,27.5695,27.5695,27.5624,27.5624,2900.0
2011-05-31 14:00:00,38.76,38.77,38.76,38.76,5100.0,27.5624,27.5695,27.5624,27.5624,5100.0
2011-05-31 14:05:00,38.76,38.78,38.76,38.78,25300.0,27.5624,27.5766,27.5624,27.5766,25300.0
2011-05-31 14:10:00,38.78,38.78,38.77,38.77,10500.0,27.5766,27.5766,27.5695,27.5695,10500.0
2011-05-31 14:15:00,38.78,38.78,38.77,38.77,6500.0,27.5766,27.5766,27.5695,27.5695,6500.0
2011-05-31 14:20:00,38.77,38.78,38.77,38.78,7100.0,27.5695,27.5766,27.5695,27.5766,7100.0
2011-05-31 14:25:00,38.77,38.78,38.77,38.78,4700.0,27.5695,27.5766,27.5695,27.5766,4700.0
2011-05-31 14:30:00,38.78,38.78,38.77,38.78,13000.0,27.5766,27.5766,27.5695,27.5766,13000.0
2011-05-31 14:35:00,38.77,38.78,38.77,38.78,18300.0,27.5695,27.5766,27.5695,27.5766,18300.0
2011-05-31 14:40:00,38.77,38.8,38.77,38.8,40000.0,27.5695,27.5908,27.5695,27.5908,40000.0
2011-05-31 14:45:00,38.79,38.8,38.78,38.78,25300.0,27.5837,27.5908,27.5766,27.5766,25300.0
2011-05-31 14:50:00,38.79,38.81,38.78,38.79,19600.0,27.5837,27.5979,27.5766,27.5837,19600.0
2011-05-31 14:55:00,38.79,38.8,38.79,38.8,8000.0,27.5837,27.5908,27.5837,27.5908,8000.0
2011-05-31 15:00:00,38.8,38.8,38.78,38.78,14400.0,27.5908,27.5908,27.5766,27.5766,14400.0
2011-05-31 15:05:00,38.78,38.79,38.76,38.76,14000.0,27.5766,27.5837,27.5624,27.5624,14000.0
2011-05-31 15:10:00,38.76,38.78,38.76,38.77,15600.0,27.5624,27.5766,27.5624,27.5695,15600.0
2011-05-31 15:15:00,38.76,38.78,38.76,38.78,21400.0,27.5624,27.5766,27.5624,27.5766,21400.0
2011-05-31 15:20:00,38.78,38.81,38.78,38.81,18500.0,27.5766,27.5979,27.5766,27.5979,18500.0
2011-05-31 15:25:00,38.8,38.83,38.8,38.8,35400.0,27.5908,27.6122,27.5908,27.5908,35400.0
2011-05-31 15:30:00,38.8,38.81,38.75,38.79,72500.0,27.5908,27.5979,27.5553,27.5837,72500.0
2011-05-31 15:35:00,38.79,38.81,38.78,38.78,38500.0,27.5837,27.5979,27.5766,27.5766,38500.0
2011-05-31 15:40:00,38.78,38.85,38.78,38.84,49200.0,27.5766,27.6264,27.5766,27.6193,49200.0
2011-05-31 15:45:00,38.84,38.87,38.84,38.86,72300.0,27.6193,27.6406,27.6193,27.6335,72300.0
2011-05-31 15:50:00,38.85,38.88,38.85,38.87,85100.0,27.6264,27.6477,27.6264,27.6406,85100.0
2011-05-31 15:55:00,38.88,38.88,38.85,38.87,194400.0,27.6477,27.6477,27.6264,27.6406,194400.0
2011-06-01 09:30:00,38.88,38.88,38.8,38.81,41000.0,27.6477,27.6477,27.5908,27.5979,41000.0
2011-06-01 09:35:00,38.8,38.8,38.74,38.78,28000.0,27.5908,27.5908,27.5482,27.5766,28000.0
2011-06-01 09:40:00,38.78,38.86,38.78,38.84,35500.0,27.5766,27.6335,27.5766,27.6193,35500.0
2011-06-01 09:45:00,38.84,38.9,38.8,38.82,50800.0,27.6193,27.6619,27.5908,27.605,50800.0
2011-06-01 09:50:00,38.82,38.85,38.76,38.77,59100.0,27.605,27.6264,27.5624,27.5695,59100.0
2011-06-01 09:55:00,38.76,38.76,38.7,38.71,11400.0,27.5624,27.5624,27.5197,27.5268,11400.0
2011-06-01 10:00:00,38.7,38.7,38.58,38.69,75100.0,27.5197,27.5197,27.4344,27.5126,75100.0
2011-06-01 10:05:00,38.69,38.73,38.65,38.73,24500.0,27.5126,27.541,27.4842,27.541,24500.0
2011-06-01 10:10:00,38.72,38.74,38.69,38.72,51400.0,27.5339,27.5482,27.5126,27.5339,51400.0
2011-06-01 10:15:00,38.71,38.74,38.7,38.74,23100.0,27.5268,27.5482,27.5197,27.5482,23100.0
2011-06-01 10:20:00,38.73,38.81,38.72,38.79,36900.0,27.541,27.5979,27.5339,27.5837,36900.0
2011-06-01 10:25:00,38.79,38.8,38.78,38.79,38000.0,27.5837,27.5908,27.5766,27.5837,38000.0
2011-06-01 10:30:00,38.79,38.8,38.77,38.78,36300.0,27.5837,27.5908,27.5695,27.5766,36300.0
2011-06-01 10:35:00,38.79,38.8,38.72,38.72,23700.0,27.5837,27.5908,27.5339,27.5339,23700.0
2011-06-01 10:40:00,38.71,38.73,38.66,38.69,29400.0,27.5268,27.541,27.4913,27.5126,29400.0
2011-06-01 10:45:00,38.69,38.7,38.64,38.64,23500.0,27.5126,27.5197,27.477,27.477,23500.0
2011-06-01 10:50:00,38.64,38.65,38.61,38.64,31000.0,27.477,27.4842,27.4557,27.477,31000.0
2011-06-01 10:55:00,38.65,38.67,38.63,38.66,17000.0,27.4842,27.4984,27.4699,27.4913,17000.0
2011-06-01 11:00:00,38.66,38.66,38.64,38.66,25700.0,27.4913,27.4913,27.477,27.4913,25700.0
2011-06-01 11:05:00,38.65,38.67,38.64,38.67,15500.0,27.4842,27.4984,27.477,27.4984,15500.0
2011-06-01 11:10:00,38.66,38.68,38.65,38.67,26100.0,27.4913,27.5055,27.4842,27.4984,26100.0
2011-06-01 11:15:00,38.67,38.69,38.66,38.69,31300.0,27.4984,27.5126,27.4913,27.5126,31300.0
2011-06-01 11:20:00,38.69,38.71,38.68,38.69,22800.0,27.5126,27.5268,27.5055,27.5126,22800.0
2011-06-01 11:25:00,38.7,38.73,38.7,38.73,9300.0,27.5197,27.541,27.5197,27.541,9300.0
2011-06-01 11:30:00,38.72,38.73,38.68,38.68,27400.0,27.5339,27.541,27.5055,27.5055,27400.0
2011-06-01 11:35:00,38.68,38.7,38.67,38.67,35000.0,27.5055,27.5197,27.4984,27.4984,35000.0
2011-06-01 11:40:00,38.67,38.71,38.67,38.69,14300.0,27.4984,27.5268,27.4984,27.5126,14300.0
2011-06-01 11:45:00,38.68,38.7,38.67,38.67,13300.0,27.5055,27.5197,27.4984,27.4984,13300.0
2011-06-01 11:50:00,38.68,38.7,38.67,38.7,7400.0,27.5055,27.5197,27.4984,27.5197,7400.0
2011-06-01 11:55:00,38.7,38.72,38.7,38.71,23600.0,27.5197,27.5339,27.5197,27.5268,23600.0
2011-06-01 12:00:00,38.7,38.72,38.69,38.7,17900.0,27.5197,27.5339,27.5126,27.5197,17900.0
2011-06-01 12:05:00,38.7,38.7,38.63,38.64,65500.0,27.5197,27.5197,27.4699,27.477,65500.0
2011-06-01 12:10:00,38.64,38.65,38.63,38.65,50900.0,27.477,27.4842,27.4699,27.4842,50900.0
2011-06-01 12:15:00,38.65,38.67,38.63,38.64,23000.0,27.4842,27.4984,27.4699,27.477,23000.0
2011-06-01 12:20:00,38.63,38.64,38.59,38.59,22800.0,27.4699,27.477,27.4415,27.4415,22800.0
2011-06-01 12:25:00,38.6,38.6,38.58,38.58,15100.0,27.4486,27.4486,27.4344,27.4344,15100.0
2011-06-01 12:30:00,38.58,38.59,38.56,38.58,45000.0,27.4344,27.4415,27.4202,27.4344,45000.0
2011-06-01 12:35:00,38.57,38.61,38.57,38.61,53100.0,27.4273,27.4557,27.4273,27.4557,53100.0
2011-06-01 12:40:00,38.6,38.61,38.59,38.61,16000.0,27.4486,27.4557,27.4415,27.4557,16000.0
2011-06-01 12:45:00,38.61,38.61,38.56,38.57,17300.0,27.4557,27.4557,27.4202,27.4273,17300.0
2011-06-01 12:50:00,38.58,38.59,38.56,38.59,12000.0,27.4344,27.4415,27.4202,27.4415,12000.0
2011-06-01 12:55:00,38.58,38.59,38.55,38.55,12700.0,27.4344,27.4415,27.413,27.413,12700.0
2011-06-01 13:00:00,38.55,38.58,38.55,38.57,13000.0,27.413,27.4344,27.413,27.4273,13000.0
2011-06-01 13:05:00,38.57,38.57,38.52,38.54,26200.0,27.4273,27.4273,27.3917,27.4059,26200.0
2011-06-01 13:10:00,38.53,38.53,38.48,38.48,17600.0,27.3988,27.3988,27.3633,27.3633,17600.0
2011-06-01 13:15:00,38.47,38.5,38.46,38.49,16900.0,27.3562,27.3775,27.3491,27.3704,16900.0
2011-06-01 13:20:00,38.48,38.49,38.43,38.44,34200.0,27.3633,27.3704,27.3277,27.3348,34200.0
2011-06-01 13:25:00,38.44,38.44,38.37,38.42,49800.0,27.3348,27.3348,27.2851,27.3206,49800.0
2011-06-01 13:30:00,38.42,38.46,38.39,38.45,28500.0,27.3206,27.3491,27.2993,27.3419,28500.0
2011-06-01 13:35:00,38.45,38.51,38.42,38.47,75000.0,27.3419,27.3846,27.3206,27.3562,75000.0
2011-06-01 13:40:00,38.47,38.5,38.46,38.5,13700.0,27.3562,27.3775,27.3491,27.3775,13700.0
2011-06-01 13:45:00,38.49,38.51,38.46,38.47,21500.0,27.3704,27.3846,27.3491,27.3562,21500.0
2011-06-01 13:50:00,38.46,38.46,38.44,38.44,15800.0,27.3491,27.3491,27.3348,27.3348,15800.0
2011-06-01 13:55:00,38.44,38.46,38.44,38.45,16700.0,27.3348,27.3491,27.3348,27.3419,16700.0
2011-06-01 14:00:00,38.45,38.46,38.42,38.42,27800.0,27.3419,27.3491,27.3206,27.3206,27800.0
2011-06-01 14:05:00,38.42,38.44,38.42,38.43,18800.0,27.3206,27.3348,27.3206,27.3277,18800.0
2011-06-01 14:10:00,38.42,38.43,38.39,38.41,23800.0,27.3206,27.3277,27.2993,27.3135,23800.0
2011-06-01 14:15:00,38.42,38.46,38.41,38.45,28100.0,27.3206,27.3491,27.3135,27.3419,28100.0
2011-06-01 14:20:00,38.45,38.46,38.45,38.45,7000.0,27.3419,27.3491,27.3419,27.3419,7000.0
2011-06-01 14:25:00,38.45,38.46,38.45,38.45,16300.0,27.3419,27.3491,27.3419,27.3419,16300.0
2011-06-01 14:30:00,38.45,38.46,38.36,38.38,52900.0,27.3419,27.3491,27.2779,27.2922,52900.0
2011-06-01 14:35:00,38.37,38.39,38.35,38.39,24200.0,27.2851,27.2993,27.2708,27.2993,24200.0
2011-06-01 14:40:00,38.39,38.39,38.34,38.37,28900.0,27.2993,27.2993,27.2637,27.2851,28900.0
2011-06-01 14:45:00,38.37,38.39,38.34,38.37,40900.0,27.2851,27.2993,27.2637,27.2851,40900.0
2011-06-01 14:50:00,38.36,38.4,38.36,38.4,14400.0,27.2779,27.3064,27.2779,27.3064,14400.0
2011-06-01 14:55:00,38.4,38.43,38.4,38.42,31400.0,27.3064,27.3277,27.3064,27.3206,31400.0
2011-06-01 15:00:00,38.42,38.43,38.41,38.41,36600.0,27.3206,27.3277,27.3135,27.3135,36600.0
2011-06-01 15:05:00,38.41,38.48,38.41,38.46,53800.0,27.3135,27.3633,27.3135,27.3491,53800.0
2011-06-01 15:10:00,38.46,38.48,38.42,38.42,45900.0,27.3491,27.3633,27.3206,27.3206,45900.0
2011-06-01 15:15:00,38.41,38.44,38.38,38.41,41500.0,27.3135,27.3348,27.2922,27.3135,41500.0
2011-06-01 15:20:00,38.4,38.4,38.37,38.38,56400.0,27.3064,27.3064,27.2851,27.2922,56400.0
2011-06-01 15:25:00,38.38,38.43,38.38,38.43,37600.0,27.2922,27.3277,27.2922,27.3277,37600.0
2011-06-01 15:30:00,38.43,38.46,38.42,38.45,59100.0,27.3277,27.3491,27.3206,27.3419,59100.0
2011-06-01 15:35:00,38.45,38.48,38.44,38.48,60700.0,27.3419,27.3633,27.3348,27.3633,60700.0
2011-06-01 15:40:00,38.48,38.48,38.37,38.38,105000.0,27.3633,27.3633,27.2851,27.2922,105000.0
2011-06-01 15:45:00,38.38,38.4,38.32,38.32,71900.0,27.2922,27.3064,27.2495,27.2495,71900.0
2011-06-01 15:50:00,38.32,38.35,38.27,38.33,88800.0,27.2495,27.2708,27.2139,27.2566,88800.0
2011-06-01 15:55:00,38.33,38.4,38.33,38.37,487400.0,27.2566,27.3064,27.2566,27.2851,487400.0
2011-06-02 09:30:00,38.35,38.48,38.33,38.48,47800.0,27.2708,27.3633,27.2566,27.3633,47800.0
2011-06-02 09:35:00,38.47,38.48,38.41,38.43,66200.0,27.3562,27.3633,27.3135,27.3277,66200.0
2011-06-02 09:40:00,38.42,38.44,38.32,38.34,39600.0,27.3206,27.3348,27.2495,27.2637,39600.0
2011-06-02 09:45:00,38.34,38.35,38.21,38.24,76700.0,27.2637,27.2708,27.1713,27.1926,76700.0
2011-06-02 09:50:00,38.24,38.37,38.22,38.31,49100.0,27.1926,27.2851,27.1784,27.2424,49100.0
2011-06-02 09:55:00,38.3,38.35,38.28,38.35,38300.0,27.2353,27.2708,27.2211,27.2708,38300.0
2011-06-02 10:00:00,38.35,38.43,38.34,38.42,44700.0,27.2708,27.3277,27.2637,27.3206,44700.0
2011-06-02 10:05:00,38.41,38.41,38.36,38.37,32200.0,27.3135,27.3135,27.2779,27.2851,32200.0
2011-06-02 10:10:00,38.38,38.42,38.37,38.37,27500.0,27.2922,27.3206,27.2851,27.2851,27500.0
2011-06-02 10:15:00,38.36,38.4,38.33,38.36,25500.0,27.2779,27.3064,27.2566,27.2779,25500.0
2011-06-02 10:20:00,38.36,38.36,38.32,38.33,17500.0,27.2779,27.2779,27.2495,27.2566,17500.0
2011-06-02 10:25:00,38.33,38.37,38.31,38.35,29300.0,27.2566,27.2851,27.2424,27.2708,29300.0
2011-06-02 10:30:00,38.34,38.37,38.32,38.34,28800.0,27.2637,27.2851,27.2495,27.2637,28800.0
2011-06-02 10:35:00,38.33,38.35,38.31,38.34,41200.0,27.2566,27.2708,27.2424,27.2637,41200.0
2011-06-02 10:40:00,38.34,38.35,38.31,38.32,31000.0,27.2637,27.2708,27.2424,27.2495,31000.0
2011-06-02 10:45:00,38.32,38.34,38.29,38.29,35900.0,27.2495,27.2637,27.2282,27.2282,35900.0
2011-06-02 10:50:00,38.28,38.3,38.24,38.27,15800.0,27.2211,27.2353,27.1926,27.2139,15800.0
2011-06-02 10:55:00,38.27,38.27,38.23,38.23,13700.0,27.2139,27.2139,27.1855,27.1855,13700.0
2011-06-02 11:00:00,38.23,38.28,38.22,38.28,20200.0,27.1855,27.2211,27.1784,27.2211,20200.0
2011-06-02 11:05:00,38.27,38.27,38.24,38.25,21300.0,27.2139,27.2139,27.1926,27.1997,21300.0
2011-06-02 11:10:00,38.24,38.32,38.24,38.32,98600.0,27.1926,27.2495,27.1926,27.2495,98600.0
2011-06-02 11:15:00,38.33,38.33,38.26,38.26,53400.0,27.2566,27.2566,27.2068,27.2068,53400.0
2011-06-02 11:20:00,38.27,38.27,38.2,38.23,24900.0,27.2139,27.2139,27.1642,27.1855,24900.0
2011-06-02 11:25:00,38.23,38.23,38.2,38.22,29300.0,27.1855,27.1855,27.1642,27.1784,29300.0
2011-06-02 11:30:00,38.22,38.26,38.21,38.22,79500.0,27.1784,27.2068,27.1713,27.1784,79500.0
2011-06-02 11:35:00,38.22,38.26,38.2,38.21,24000.0,27.1784,27.2068,27.1642,27.1713,24000.0
2011-06-02 11:40:00,38.2,38.21,38.15,38.15,29400.0,27.1642,27.1713,27.1286,27.1286,29400.0
2011-06-02 11:45:00,38.15,38.16,38.02,38.05,52800.0,27.1286,27.1357,27.0362,27.0575,52800.0
2011-06-02 11:50:00,38.04,38.07,38.02,38.06,34800.0,27.0504,27.0717,27.0362,27.0646,34800.0
2011-06-02 11:55:00,38.07,38.14,38.07,38.12,14300.0,27.0717,27.1215,27.0717,27.1073,14300.0
2011-06-02 12:00:00,38.12,38.15,38.12,38.13,8400.0,27.1073,27.1286,27.1073,27.1144,8400.0
2011-06-02 12:05:00,38.13,38.13,38.08,38.09,24900.0,27.1144,27.1144,27.0788,27.0859,24900.0
2011-06-02 12:10:00,38.1,38.13,38.09,38.13,56900.0,27.0931,27.1144,27.0859,27.1144,56900.0
2011-06-02 12:15:00,38.13,38.24,38.13,38.23,59100.0,27.1144,27.1926,27.1144,27.1855,59100.0
2011-06-02 12:20:00,38.23,38.25,38.22,38.23,32100.0,27.1855,27.1997,27.1784,27.1855,32100.0
2011-06-02 12:25:00,38.23,38.34,38.23,38.34,72200.0,27.1855,27.2637,27.1855,27.2637,72200.0
2011-06-02 12:30:00,38.34,38.34,38.26,38.26,36000.0,27.2637,27.2637,27.2068,27.2068,36000.0
2011-06-02 12:35:00,38.26,38.27,38.21,38.23,81000.0,27.2068,27.2139,27.1713,27.1855,81000.0
2011-06-02 12:40:00,38.24,38.32,38.24,38.32,30900.0,27.1926,27.2495,27.1926,27.2495,30900.0
2011-06-02 12:45:00,38.31,38.35,38.28,38.33,19700.0,27.2424,27.2708,27.2211,27.2566,19700.0
2011-06-02 12:50:00,38.35,38.41,38.34,38.4,20600.0,27.2708,27.3135,27.2637,27.3064,20600.0
2011-06-02 12:55:00,38.41,38.41,38.34,38.37,35400.0,27.3135,27.3135,27.2637,27.2851,35400.0
2011-06-02 13:00:00,38.36,38.39,38.36,38.36,12400.0,27.2779,27.2993,27.2779,27.2779,12400.0
2011-06-02 13:05:00,38.37,38.41,38.36,38.37,18900.0,27.2851,27.3135,27.2779,27.2851,18900.0
2011-06-02 13:10:00,38.38,38.38,38.32,38.34,10700.0,27.2922,27.2922,27.2495,27.2637,10700.0
2011-06-02 13:15:00,38.34,38.34,38.3,38.31,41500.0,27.2637,27.2637,27.2353,27.2424,41500.0
2011-06-02 13:20:00,38.32,38.32,38.3,38.3,23000.0,27.2495,27.2495,27.2353,27.2353,23000.0
2011-06-02 13:25:00,38.3,38.37,38.29,38.32,31400.0,27.2353,27.2851,27.2282,27.2495,31400.0
2011-06-02 13:30:00,38.32,38.32,38.25,38.27,36900.0,27.2495,27.2495,27.1997,27.2139,36900.0
2011-06-02 13:35:00,38.27,38.27,38.24,38.26,15300.0,27.2139,27.2139,27.1926,27.2068,15300.0
2011-06-02 13:40:00,38.25,38.3,38.25,38.29,15300.0,27.1997,27.2353,27.1997,27.2282,15300.0
2011-06-02 13:45:00,38.28,38.29,38.26,38.27,10900.0,27.2211,27.2282,27.2068,27.2139,10900.0
2011-06-02 13:50:00,38.26,38.26,38.23,38.26,27000.0,27.2068,27.2068,27.1855,27.2068,27000.0
2011-06-02 13:55:00,38.26,38.3,38.25,38.28,23000.0,27.2068,27.2353,27.1997,27.2211,23000.0
2011-06-02 14:00:00,38.29,38.3,38.28,38.28,13500.0,27.2282,27.2353,27.2211,27.2211,13500.0
2011-06-02 14:05:00,38.28,38.29,38.26,38.27,10400.0,27.2211,27.2282,27.2068,27.2139,10400.0
2011-06-02 14:10:00,38.26,38.3,38.26,38.29,29100.0,27.2068,27.2353,27.2068,27.2282,29100.0
2011-06-02 14:15:00,38.29,38.29,38.17,38.17,49500.0,27.2282,27.2282,27.1428,27.1428,49500.0
2011-06-02 14:20:00,38.17,38.18,38.15,38.16,23300.0,27.1428,27.1499,27.1286,27.1357,23300.0
2011-06-02 14:25:00,38.15,38.17,38.13,38.17,18800.0,27.1286,27.1428,27.1144,27.1428,18800.0
2011-06-02 14:30:00,38.17,38.22,38.15,38.22,49700.0,27.1428,27.1784,27.1286,27.1784,49700.0
2011-06-02 14:35:00,38.21,38.23,38.21,38.22,13900.0,27.1713,27.1855,27.1713,27.1784,13900.0
2011-06-02 14:40:00,38.21,38.23,38.2,38.21,24400.0,27.1713,27.1855,27.1642,27.1713,24400.0
2011-06-02 14:45:00,38.2,38.25,38.2,38.25,10300.0,27.1642,27.1997,27.1642,27.1997,10300.0
2011-06-02 14:50:00,38.24,38.25,38.22,38.24,18600.0,27.1926,27.1997,27.1784,27.1926,18600.0
2011-06-02 14:55:00,38.23,38.25,38.22,38.23,21600.0,27.1855,27.1997,27.1784,27.1855,21600.0
2011-06-02 15:00:00,38.24,38.25,38.23,38.25,24700.0,27.1926,27.1997,27.1855,27.1997,24700.0
2011-06-02 15:05:00,38.24,38.25,38.22,38.22,21400.0,27.1926,27.1997,27.1784,27.1784,21400.0
2011-06-02 15:10:00,38.22,38.24,38.22,38.23,19500.0,27.1784,27.1926,27.1784,27.1855,19500.0
2011-06-02 15:15:00,38.23,38.27,38.23,38.25,63600.0,27.1855,27.2139,27.1855,27.1997,63600.0
2011-06-02 15:20:00,38.25,38.3,38.24,38.28,42200.0,27.1997,27.2353,27.1926,27.2211,42200.0
2011-06-02 15:25:00,38.28,38.29,38.25,38.29,26600.0,27.2211,27.2282,27.1997,27.2282,26600.0
2011-06-02 15:30:00,38.28,38.31,38.28,38.29,39400.0,27.2211,27.2424,27.2211,27.2282,39400.0
2011-06-02 15:35:00,38.28,38.33,38.28,38.31,39800.0,27.2211,27.2566,27.2211,27.2424,39800.0
2011-06-02 15:40:00,38.31,38.33,38.29,38.29,45000.0,27.2424,27.2566,27.2282,27.2282,45000.0
2011-06-02 15:45:00,38.29,38.3,38.26,38.28,55600.0,27.2282,27.2353,27.2068,27.2211,55600.0
2011-06-02 15:50:00,38.28,38.28,38.17,38.18,91900.0,27.2211,27.2211,27.1428,27.1499,91900.0
2011-06-02 15:55:00,38.19,38.25,38.19,38.23,139000.0,27.1571,27.1997,27.1571,27.1855,139000.0
2011-06-03 09:30:00,37.84,37.94,37.79,37.9,67000.0,26.9082,26.9793,26.8726,26.9508,67000.0
2011-06-03 09:35:00,37.9,37.94,37.89,37.92,54300.0,26.9508,26.9793,26.9437,26.9651,54300.0
2011-06-03 09:40:00,37.92,37.93,37.89,37.91,51800.0,26.9651,26.9722,26.9437,26.9579,51800.0
2011-06-03 09:45:00,37.91,37.93,37.89,37.92,49500.0,26.9579,26.9722,26.9437,26.9651,49500.0
2011-06-03 09:50:00,37.92,37.93,37.89,37.89,38300.0,26.9651,26.9722,26.9437,26.9437,38300.0
2011-06-03 09:55:00,37.9,37.93,37.9,37.91,25900.0,26.9508,26.9722,26.9508,26.9579,25900.0
2011-06-03 10:00:00,37.92,37.97,37.91,37.91,40000.0,26.9651,27.0006,26.9579,26.9579,40000.0
2011-06-03 10:05:00,37.91,37.96,37.91,37.95,68800.0,26.9579,26.9935,26.9579,26.9864,68800.0
2011-06-03 10:10:00,37.95,37.98,37.94,37.96,34900.0,26.9864,27.0077,26.9793,26.9935,34900.0
2011-06-03 10:15:00,37.97,38.01,37.95,38.0,27700.0,27.0006,27.0291,26.9864,27.0219,27700.0
2011-06-03 10:20:00,38.01,38.01,37.97,38.01,42900.0,27.0291,27.0291,27.0006,27.0291,42900.0
2011-06-03 10:25:00,38.01,38.06,38.0,38.05,21900.0,27.0291,27.0646,27.0219,27.0575,21900.0
2011-06-03 10:30:00,38.05,38.09,38.05,38.09,20700.0,27.0575,27.0859,27.0575,27.0859,20700.0
2011-06-03 10:35:00,38.09,38.11,38.03,38.1,30300.0,27.0859,27.1002,27.0433,27.0931,30300.0
2011-06-03 10:40:00,38.09,38.12,38.09,38.09,24100.0,27.0859,27.1073,27.0859,27.0859,24100.0
2011-06-03 10:45:00,38.09,38.11,38.07,38.07,27800.0,27.0859,27.1002,27.0717,27.0717,27800.0
2011-06-03 10:50:00,38.07,38.08,38.02,38.02,28700.0,27.0717,27.0788,27.0362,27.0362,28700.0
2011-06-03 10:55:00,38.02,38.03,38.01,38.01,21600.0,27.0362,27.0433,27.0291,27.0291,21600.0
2011-06-03 11:00:00,38.02,38.07,38.0,38.05,31200.0,27.0362,27.0717,27.0219,27.0575,31200.0
2011-06-03 11:05:00,38.05,38.05,38.03,38.04,48700.0,27.0575,27.0575,27.0433,27.0504,48700.0
2011-06-03 11:10:00,38.05,38.06,38.04,38.06,24100.0,27.0575,27.0646,27.0504,27.0646,24100.0
2011-06-03 11:15:00,38.06,38.07,38.01,38.03,33900.0,27.0646,27.0717,27.0291,27.0433,33900.0
2011-06-03 11:20:00,38.03,38.09,38.03,38.06,24300.0,27.0433,27.0859,27.0433,27.0646,24300.0
2011-06-03 11:25:00,38.06,38.07,38.04,38.06,27700.0,27.0646,27.0717,27.0504,27.0646,27700.0
2011-06-03 11:30:00,38.05,38.11,38.05,38.07,46300.0,27.0575,27.1002,27.0575,27.0717,46300.0
2011-06-03 11:35:00,38.06,38.1,38.05,38.05,34300.0,27.0646,27.0931,27.0575,27.0575,34300.0
2011-06-03 11:40:00,38.06,38.08,38.05,38.08,15300.0,27.0646,27.0788,27.0575,27.0788,15300.0
2011-06-03 11:45:00,38.08,38.14,38.08,38.14,29700.0,27.0788,27.1215,27.0788,27.1215,29700.0
2011-06-03 11:50:00,38.13,38.15,38.12,38.13,17600.0,27.1144,27.1286,27.1073,27.1144,17600.0
2011-06-03 11:55:00,38.14,38.15,38.13,38.13,6900.0,27.1215,27.1286,27.1144,27.1144,6900.0
2011-06-03 12:00:00,38.14,38.15,38.13,38.13,20600.0,27.1215,27.1286,27.1144,27.1144,20600.0
2011-06-03 12:05:00,38.13,38.14,38.1,38.14,24600.0,27.1144,27.1215,27.0931,27.1215,24600.0
2011-06-03 12:10:00,38.13,38.13,38.09,38.12,150400.0,27.1144,27.1144,27.0859,27.1073,150400.0
2011-06-03 12:15:00,38.11,38.12,38.1,38.11,10600.0,27.1002,27.1073,27.0931,27.1002,10600.0
2011-06-03 12:20:00,38.1,38.12,38.1,38.11,9600.0,27.0931,27.1073,27.0931,27.1002,9600.0
2011-06-03 12:25:00,38.12,38.12,38.11,38.12,4900.0,27.1073,27.1073,27.1002,27.1073,4900.0
2011-06-03 12:30:00,38.12,38.12,38.1,38.11,19400.0,27.1073,27.1073,27.0931,27.1002,19400.0
2011-06-03 12:35:00,38.1,38.11,38.09,38.11,28700.0,27.0931,27.1002,27.0859,27.1002,28700.0
2011-06-03 12:40:00,38.11,38.11,38.1,38.11,8900.0,27.1002,27.1002,27.0931,27.1002,8900.0
2011-06-03 12:45:00,38.11,38.12,38.09,38.12,30800.0,27.1002,27.1073,27.0859,27.1073,30800.0
2011-06-03 12:50:00,38.12,38.12,38.1,38.1,8600.0,27.1073,27.1073,27.0931,27.0931,8600.0
2011-06-03 12:55:00,38.1,38.11,38.07,38.09,20500.0,27.0931,27.1002,27.0717,27.0859,20500.0
2011-06-03 13:00:00,38.09,38.09,38.07,38.08,4100.0,27.0859,27.0859,27.0717,27.0788,4100.0
2011-06-03 13:05:00,38.08,38.08,38.07,38.08,6700.0,27.0788,27.0788,27.0717,27.0788,6700.0
2011-06-03 13:10:00,38.09,38.09,38.07,38.08,4900.0,27.0859,27.0859,27.0717,27.0788,4900.0
2011-06-03 13:15:00,38.07,38.09,38.07,38.09,21700.0,27.0717,27.0859,27.0717,27.0859,21700.0
2011-06-03 13:20:00,38.08,38.08,38.05,38.05,25200.0,27.0788,27.0788,27.0575,27.0575,25200.0
2011-06-03 13:25:00,38.06,38.06,38.04,38.06,9500.0,27.0646,27.0646,27.0504,27.0646,9500.0
2011-06-03 13:30:00,38.06,38.07,38.04,38.07,29200.0,27.0646,27.0717,27.0504,27.0717,29200.0
2011-06-03 13:35:00,38.07,38.1,38.06,38.1,10100.0,27.0717,27.0931,27.0646,27.0931,10100.0
2011-06-03 13:40:00,38.09,38.12,38.09,38.12,11300.0,27.0859,27.1073,27.0859,27.1073,11300.0
2011-06-03 13:45:00,38.12,38.16,38.12,38.16,26400.0,27.1073,27.1357,27.1073,27.1357,26400.0
2011-06-03 13:50:00,38.16,38.19,38.15,38.17,35800.0,27.1357,27.1571,27.1286,27.1428,35800.0
2011-06-03 13:55:00,38.17,38.18,38.12,38.12,35400.0,27.1428,27.1499,27.1073,27.1073,35400.0
2011-06-03 14:00:00,38.11,38.13,38.09,38.13,23100.0,27.1002,27.1144,27.0859,27.1144,23100.0
2011-06-03 14:05:00,38.12,38.13,38.11,38.11,16400.0,27.1073,27.1144,27.1002,27.1002,16400.0
2011-06-03 14:10:00,38.12,38.14,38.11,38.13,25600.0,27.1073,27.1215,27.1002,27.1144,25600.0
2011-06-03 14:15:00,38.13,38.16,38.13,38.16,14000.0,27.1144,27.1357,27.1144,27.1357,14000.0
2011-06-03 14:20:00,38.17,38.19,38.16,38.17,31800.0,27.1428,27.1571,27.1357,27.1428,31800.0
2011-06-03 14:25:00,38.17,38.2,38.13,38.15,31700.0,27.1428,27.1642,27.1144,27.1286,31700.0
2011-06-03 14:30:00,38.14,38.14,38.09,38.09,14900.0,27.1215,27.1215,27.0859,27.0859,14900.0
2011-06-03 14:35:00,38.09,38.12,38.07,38.07,18500.0,27.0859,27.1073,27.0717,27.0717,18500.0
2011-06-03 14:40:00,38.07,38.09,38.05,38.05,49300.0,27.0717,27.0859,27.0575,27.0575,49300.0
2011-06-03 14:45:00,38.07,38.07,38.02,38.03,30300.0,27.0717,27.0717,27.0362,27.0433,30300.0
2011-06-03 14:50:00,38.03,38.04,38.02,38.02,13600.0,27.0433,27.0504,27.0362,27.0362,13600.0
2011-06-03 14:55:00,38.03,38.04,38.0,38.0,19200.0,27.0433,27.0504,27.0219,27.0219,19200.0
2011-06-03 15:00:00,38.0,38.0,37.98,37.98,31300.0,27.0219,27.0219,27.0077,27.0077,31300.0
2011-06-03 15:05:00,37.97,37.97,37.96,37.97,25000.0,27.0006,27.0006,26.9935,27.0006,25000.0
2011-06-03 15:10:00,37.96,37.97,37.93,37.95,30800.0,26.9935,27.0006,26.9722,26.9864,30800.0
2011-06-03 15:15:00,37.94,37.96,37.92,37.92,21900.0,26.9793,26.9935,26.9651,26.9651,21900.0
2011-06-03 15:20:00,37.92,37.94,37.92,37.93,23100.0,26.9651,26.9793,26.9651,26.9722,23100.0
2011-06-03 15:25:00,37.92,37.93,37.91,37.92,27900.0,26.9651,26.9722,26.9579,26.9651,27900.0
2011-06-03 15:30:00,37.93,37.97,37.93,37.95,39800.0,26.9722,27.0006,26.9722,26.9864,39800.0
2011-06-03 15:35:00,37.96,38.0,37.95,37.99,44600.0,26.9935,27.0219,26.9864,27.0148,44600.0
2011-06-03 15:40:00,38.0,38.04,37.98,37.99,66200.0,27.0219,27.0504,27.0077,27.0148,66200.0
2011-06-03 15:45:00,37.99,37.99,37.95,37.95,62500.0,27.0148,27.0148,26.9864,26.9864,62500.0
2011-06-03 15:50:00,37.95,37.97,37.9,37.91,79600.0,26.9864,27.0006,26.9508,26.9579,79600.0
2011-06-03 15:55:00,37.9,37.95,37.9,37.93,142900.0,26.9508,26.9864,26.9508,26.9722,142900.0
2011-06-06 09:30:00,37.92,37.93,37.85,37.87,22100.0,26.9651,26.9722,26.9153,26.9295,22100.0
2011-06-06 09:35:00,37.86,37.9,37.86,37.89,14800.0,26.9224,26.9508,26.9224,26.9437,14800.0
2011-06-06 09:40:00,37.88,37.88,37.82,37.86,12000.0,26.9366,26.9366,26.8939,26.9224,12000.0
2011-06-06 09:45:00,37.86,37.86,37.81,37.81,17400.0,26.9224,26.9224,26.8868,26.8868,17400.0
2011-06-06 09:50:00,37.82,37.82,37.8,37.8,19900.0,26.8939,26.8939,26.8797,26.8797,19900.0
2011-06-06 09:55:00,37.8,37.82,37.8,37.81,8800.0,26.8797,26.8939,26.8797,26.8868,8800.0
2011-06-06 10:00:00,37.8,37.81,37.76,37.76,23900.0,26.8797,26.8868,26.8513,26.8513,23900.0
2011-06-06 10:05:00,37.76,37.78,37.72,37.75,35400.0,26.8513,26.8655,26.8228,26.8442,35400.0
2011-06-06 10:10:00,37.76,37.79,37.74,37.79,16000.0,26.8513,26.8726,26.8371,26.8726,16000.0
2011-06-06 10:15:00,37.78,37.79,37.73,37.75,20300.0,26.8655,26.8726,26.8299,26.8442,20300.0
2011-06-06 10:20:00,37.74,37.77,37.71,37.76,18900.0,26.8371,26.8584,26.8157,26.8513,18900.0
2011-06-06 10:25:00,37.77,37.8,37.77,37.78,10400.0,26.8584,26.8797,26.8584,26.8655,10400.0
2011-06-06 10:30:00,37.78,37.78,37.75,37.76,14100.0,26.8655,26.8655,26.8442,26.8513,14100.0
2011-06-06 10:35:00,37.76,37.77,37.75,37.75,10600.0,26.8513,26.8584,26.8442,26.8442,10600.0
2011-06-06 10:40:00,37.75,37.78,37.74,37.75,21500.0,26.8442,26.8655,26.8371,26.8442,21500.0
2011-06-06 10:45:00,37.76,37.78,37.74,37.76,58300.0,26.8513,26.8655,26.8371,26.8513,58300.0
2011-06-06 10:50:00,37.77,37.83,37.77,37.81,17600.0,26.8584,26.9011,26.8584,26.8868,17600.0
2011-06-06 10:55:00,37.81,37.82,37.79,37.8,17600.0,26.8868,26.8939,26.8726,26.8797,17600.0
2011-06-06 11:00:00,37.81,37.86,37.79,37.86,14200.0,26.8868,26.9224,26.8726,26.9224,14200.0
2011-06-06 11:05:00,37.87,37.89,37.84,37.86,13800.0,26.9295,26.9437,26.9082,26.9224,13800.0
2011-06-06 11:10:00,37.86,37.88,37.86,37.88,18400.0,26.9224,26.9366,26.9224,26.9366,18400.0
2011-06-06 11:15:00,37.88,37.89,37.87,37.88,9300.0,26.9366,26.9437,26.9295,26.9366,9300.0
2011-06-06 11:20:00,37.88,37.92,37.87,37.91,12300.0,26.9366,26.9651,26.9295,26.9579,12300.0
2011-06-06 11:25:00,37.92,37.92,37.9,37.9,8500.0,26.9651,26.9651,26.9508,26.9508,8500.0
2011-06-06 11:30:00,37.91,37.91,37.87,37.89,35600.0,26.9579,26.9579,26.9295,26.9437,35600.0
2011-06-06 11:35:00,37.89,37.93,37.89,37.89,108900.0,26.9437,26.9722,26.9437,26.9437,108900.0
2011-06-06 11:40:00,37.9,37.9,37.85,37.85,40100.0,26.9508,26.9508,26.9153,26.9153,40100.0
2011-06-06 11:45:00,37.86,37.89,37.86,37.89,19800.0,26.9224,26.9437,26.9224,26.9437,19800.0
2011-06-06 11:50:00,37.89,37.9,37.89,37.9,10700.0,26.9437,26.9508,26.9437,26.9508,10700.0
2011-06-06 11:55:00,37.9,37.9,37.89,37.89,7700.0,26.9508,26.9508,26.9437,26.9437,7700.0
2011-06-06 12:00:00,37.9,37.9,37.87,37.89,12600.0,26.9508,26.9508,26.9295,26.9437,12600.0
2011-06-06 12:05:00,37.88,37.89,37.87,37.89,11300.0,26.9366,26.9437,26.9295,26.9437,11300.0
2011-06-06 12:10:00,37.9,37.9,37.86,37.87,13200.0,26.9508,26.9508,26.9224,26.9295,13200.0
2011-06-06 12:15:00,37.87,37.87,37.86,37.86,11900.0,26.9295,26.9295,26.9224,26.9224,11900.0
2011-06-06 12:20:00,37.87,37.87,37.86,37.86,11800.0,26.9295,26.9295,26.9224,26.9224,11800.0
2011-06-06 12:25:00,37.86,37.87,37.86,37.87,8000.0,26.9224,26.9295,26.9224,26.9295,8000.0
2011-06-06 12:30:00,37.87,37.87,37.85,37.85,12200.0,26.9295,26.9295,26.9153,26.9153,12200.0
2011-06-06 12:35:00,37.86,37.86,37.84,37.85,9200.0,26.9224,26.9224,26.9082,26.9153,9200.0
2011-06-06 12:40:00,37.84,37.84,37.82,37.83,11800.0,26.9082,26.9082,26.8939,26.9011,11800.0
2011-06-06 12:45:00,37.83,37.84,37.81,37.82,8200.0,26.9011,26.9082,26.8868,26.8939,8200.0
2011-06-06 12:50:00,37.82,37.82,37.81,37.82,61800.0,26.8939,26.8939,26.8868,26.8939,61800.0
2011-06-06 12:55:00,37.83,37.83,37.82,37.82,5600.0,26.9011,26.9011,26.8939,26.8939,5600.0
2011-06-06 13:00:00,37.83,37.83,37.79,37.79,7800.0,26.9011,26.9011,26.8726,26.8726,7800.0
2011-06-06 13:05:00,37.79,37.81,37.79,37.81,6600.0,26.8726,26.8868,26.8726,26.8868,6600.0
2011-06-06 13:10:00,37.81,37.84,37.8,37.84,13400.0,26.8868,26.9082,26.8797,26.9082,13400.0
2011-06-06 13:15:00,37.84,37.87,37.84,37.84,42800.0,26.9082,26.9295,26.9082,26.9082,42800.0
2011-06-06 13:20:00,37.84,37.85,37.82,37.82,11100.0,26.9082,26.9153,26.8939,26.8939,11100.0
2011-06-06 13:25:00,37.81,37.82,37.81,37.81,1200.0,26.8868,26.8939,26.8868,26.8868,1200.0
2011-06-06 13:30:00,37.82,37.82,37.78,37.81,13200.0,26.8939,26.8939,26.8655,26.8868,13200.0
2011-06-06 13:35:00,37.81,37.81,37.79,37.8,10100.0,26.8868,26.8868,26.8726,26.8797,10100.0
2011-06-06 13:40:00,37.79,37.79,37.74,37.74,14000.0,26.8726,26.8726,26.8371,26.8371,14000.0
2011-06-06 13:45:00,37.75,37.77,37.73,37.75,14400.0,26.8442,26.8584,26.8299,26.8442,14400.0
2011-06-06 13:50:00,37.75,37.77,37.74,37.75,13200.0,26.8442,26.8584,26.8371,26.8442,13200.0
2011-06-06 13:55:00,37.76,37.76,37.73,37.73,10700.0,26.8513,26.8513,26.8299,26.8299,10700.0
2011-06-06 14:00:00,37.73,37.76,37.73,37.76,28500.0,26.8299,26.8513,26.8299,26.8513,28500.0
2011-06-06 14:05:00,37.76,37.78,37.73,37.78,12300.0,26.8513,26.8655,26.8299,26.8655,12300.0
2011-06-06 14:10:00,37.77,37.77,37.74,37.75,19700.0,26.8584,26.8584,26.8371,26.8442,19700.0
2011-06-06 14:15:00,37.75,37.78,37.75,37.76,26200.0,26.8442,26.8655,26.8442,26.8513,26200.0
2011-06-06 14:20:00,37.76,37.78,37.76,37.76,33800.0,26.8513,26.8655,26.8513,26.8513,33800.0
2011-06-06 14:25:00,37.76,37.77,37.74,37.75,8200.0,26.8513,26.8584,26.8371,26.8442,8200.0
2011-06-06 14:30:00,37.74,37.74,37.73,37.74,6700.0,26.8371,26.8371,26.8299,26.8371,6700.0
2011-06-06 14:35:00,37.74,37.75,37.73,37.73,10300.0,26.8371,26.8442,26.8299,26.8299,10300.0
2011-06-06 14:40:00,37.73,37.75,37.73,37.75,9300.0,26.8299,26.8442,26.8299,26.8442,9300.0
2011-06-06 14:45:00,37.75,37.76,37.74,37.75,15900.0,26.8442,26.8513,26.8371,26.8442,15900.0
2011-06-06 14:50:00,37.75,37.76,37.73,37.73,45400.0,26.8442,26.8513,26.8299,26.8299,45400.0
2011-06-06 14:55:00,37.73,37.73,37.71,37.73,17200.0,26.8299,26.8299,26.8157,26.8299,17200.0
2011-06-06 15:00:00,37.73,37.75,37.7,37.7,18600.0,26.8299,26.8442,26.8086,26.8086,18600.0
2011-06-06 15:05:00,37.7,37.71,37.68,37.68,29100.0,26.8086,26.8157,26.7944,26.7944,29100.0
2011-06-06 15:10:00,37.68,37.69,37.66,37.67,27700.0,26.7944,26.8015,26.7802,26.7873,27700.0
2011-06-06 15:15:00,37.67,37.68,37.66,37.67,20200.0,26.7873,26.7944,26.7802,26.7873,20200.0
2011-06-06 15:20:00,37.67,37.68,37.66,37.66,26700.0,26.7873,26.7944,26.7802,26.7802,26700.0
2011-06-06 15:25:00,37.66,37.67,37.66,37.66,17500.0,26.7802,26.7873,26.7802,26.7802,17500.0
2011-06-06 15:30:00,37.67,37.72,37.66,37.72,54700.0,26.7873,26.8228,26.7802,26.8228,54700.0
2011-06-06 15:35:00,37.72,37.72,37.68,37.69,40700.0,26.8228,26.8228,26.7944,26.8015,40700.0
2011-06-06 15:40:00,37.69,37.72,37.68,37.68,60700.0,26.8015,26.8228,26.7944,26.7944,60700.0
2011-06-06 15:45:00,37.69,37.69,37.63,37.64,101400.0,26.8015,26.8015,26.7588,26.7659,101400.0
2011-06-06 15:50:00,37.63,37.64,37.58,37.61,178100.0,26.7588,26.7659,26.7233,26.7446,178100.0
2011-06-06 15:55:00,37.61,37.61,37.55,37.56,262800.0,26.7446,26.7446,26.7019,26.7091,262800.0
2011-06-07 09:30:00,37.73,37.76,37.65,37.66,40300.0,26.8299,26.8513,26.7731,26.7802,40300.0
2011-06-07 09:35:00,37.66,37.67,37.61,37.63,19900.0,26.7802,26.7873,26.7446,26.7588,19900.0
2011-06-07 09:40:00,37.63,37.66,37.6,37.65,14000.0,26.7588,26.7802,26.7375,26.7731,14000.0
2011-06-07 09:45:00,37.65,37.65,37.51,37.56,34800.0,26.7731,26.7731,26.6735,26.7091,34800.0
2011-06-07 09:50:00,37.56,37.56,37.51,37.53,21800.0,26.7091,26.7091,26.6735,26.6877,21800.0
2011-06-07 09:55:00,37.52,37.55,37.51,37.53,29700.0,26.6806,26.7019,26.6735,26.6877,29700.0
2011-06-07 10:00:00,37.52,37.55,37.52,37.54,36000.0,26.6806,26.7019,26.6806,26.6948,36000.0
2011-06-07 10:05:00,37.53,37.56,37.53,37.56,18000.0,26.6877,26.7091,26.6877,26.7091,18000.0
2011-06-07 10:10:00,37.55,37.57,37.54,37.55,12900.0,26.7019,26.7162,26.6948,26.7019,12900.0
2011-06-07 10:15:00,37.56,37.58,37.52,37.54,36300.0,26.7091,26.7233,26.6806,26.6948,36300.0
2011-06-07 10:20:00,37.54,37.55,37.52,37.54,26500.0,26.6948,26.7019,26.6806,26.6948,26500.0
2011-06-07 10:25:00,37.54,37.55,37.52,37.55,16500.0,26.6948,26.7019,26.6806,26.7019,16500.0
2011-06-07 10:30:00,37.55,37.57,37.53,37.54,29200.0,26.7019,26.7162,26.6877,26.6948,29200.0
2011-06-07 10:35:00,37.54,37.56,37.53,37.54,34900.0,26.6948,26.7091,26.6877,26.6948,34900.0
2011-06-07 10:40:00,37.55,37.56,37.53,37.55,25400.0,26.7019,26.7091,26.6877,26.7019,25400.0
2011-06-07 10:45:00,37.55,37.55,37.52,37.54,12200.0,26.7019,26.7019,26.6806,26.6948,12200.0
2011-06-07 10:50:00,37.54,37.55,37.53,37.53,25800.0,26.6948,26.7019,26.6877,26.6877,25800.0
2011-06-07 10:55:00,37.53,37.55,37.52,37.54,52500.0,26.6877,26.7019,26.6806,26.6948,52500.0
2011-06-07 11:00:00,37.54,37.59,37.54,37.57,49900.0,26.6948,26.7304,26.6948,26.7162,49900.0
2011-06-07 11:05:00,37.57,37.61,37.56,37.58,23700.0,26.7162,26.7446,26.7091,26.7233,23700.0
2011-06-07 11:10:00,37.58,37.59,37.52,37.53,69100.0,26.7233,26.7304,26.6806,26.6877,69100.0
2011-06-07 11:15:00,37.54,37.54,37.52,37.52,23900.0,26.6948,26.6948,26.6806,26.6806,23900.0
2011-06-07 11:20:00,37.53,37.54,37.52,37.52,33700.0,26.6877,26.6948,26.6806,26.6806,33700.0
2011-06-07 11:25:00,37.52,37.53,37.51,37.53,19700.0,26.6806,26.6877,26.6735,26.6877,19700.0
2011-06-07 11:30:00,37.53,37.56,37.52,37.56,22400.0,26.6877,26.7091,26.6806,26.7091,22400.0
2011-06-07 11:35:00,37.55,37.56,37.51,37.52,27900.0,26.7019,26.7091,26.6735,26.6806,27900.0
2011-06-07 11:40:00,37.51,37.53,37.51,37.52,18400.0,26.6735,26.6877,26.6735,26.6806,18400.0
2011-06-07 11:45:00,37.52,37.52,37.51,37.52,4300.0,26.6806,26.6806,26.6735,26.6806,4300.0
2011-06-07 11:50:00,37.52,37.53,37.51,37.51,20600.0,26.6806,26.6877,26.6735,26.6735,20600.0
2011-06-07 11:55:00,37.51,37.52,37.5,37.52,117300.0,26.6735,26.6806,26.6664,26.6806,117300.0
2011-06-07 12:00:00,37.51,37.52,37.5,37.51,90400.0,26.6735,26.6806,26.6664,26.6735,90400.0
2011-06-07 12:05:00,37.51,37.51,37.47,37.48,60300.0,26.6735,26.6735,26.6451,26.6522,60300.0
2011-06-07 12:10:00,37.48,37.49,37.47,37.49,19800.0,26.6522,26.6593,26.6451,26.6593,19800.0
2011-06-07 12:15:00,37.48,37.48,37.45,37.47,27800.0,26.6522,26.6522,26.6308,26.6451,27800.0
2011-06-07 12:20:00,37.47,37.48,37.46,37.47,35100.0,26.6451,26.6522,26.6379,26.6451,35100.0
2011-06-07 12:25:00,37.46,37.48,37.46,37.47,19000.0,26.6379,26.6522,26.6379,26.6451,19000.0
2011-06-07 12:30:00,37.47,37.49,37.47,37.49,11300.0,26.6451,26.6593,26.6451,26.6593,11300.0
2011-06-07 12:35:00,37.49,37.5,37.48,37.5,14200.0,26.6593,26.6664,26.6522,26.6664,14200.0
2011-06-07 12:40:00,37.49,37.5,37.47,37.48,89300.0,26.6593,26.6664,26.6451,26.6522,89300.0
2011-06-07 12:45:00,37.48,37.48,37.46,37.47,19400.0,26.6522,26.6522,26.6379,26.6451,19400.0
2011-06-07 12:50:00,37.47,37.48,37.46,37.46,40100.0,26.6451,26.6522,26.6379,26.6379,40100.0
2011-06-07 12:55:00,37.47,37.49,37.46,37.49,28200.0,26.6451,26.6593,26.6379,26.6593,28200.0
2011-06-07 13:00:00,37.49,37.51,37.49,37.51,23400.0,26.6593,26.6735,26.6593,26.6735,23400.0
2011-06-07 13:05:00,37.5,37.51,37.5,37.5,8900.0,26.6664,26.6735,26.6664,26.6664,8900.0
2011-06-07 13:10:00,37.51,37.52,37.49,37.49,22300.0,26.6735,26.6806,26.6593,26.6593,22300.0
2011-06-07 13:15:00,37.49,37.5,37.48,37.49,8600.0,26.6593,26.6664,26.6522,26.6593,8600.0
2011-06-07 13:20:00,37.5,37.5,37.46,37.46,15700.0,26.6664,26.6664,26.6379,26.6379,15700.0
2011-06-07 13:25:00,37.46,37.47,37.44,37.45,12200.0,26.6379,26.6451,26.6237,26.6308,12200.0
2011-06-07 13:30:00,37.45,37.5,37.45,37.5,18200.0,26.6308,26.6664,26.6308,26.6664,18200.0
2011-06-07 13:35:00,37.49,37.52,37.49,37.5,23800.0,26.6593,26.6806,26.6593,26.6664,23800.0
2011-06-07 13:40:00,37.51,37.51,37.5,37.51,6000.0,26.6735,26.6735,26.6664,26.6735,6000.0
2011-06-07 13:45:00,37.5,37.52,37.5,37.5,20200.0,26.6664,26.6806,26.6664,26.6664,20200.0
2011-06-07 13:50:00,37.51,37.51,37.5,37.51,16200.0,26.6735,26.6735,26.6664,26.6735,16200.0
2011-06-07 13:55:00,37.5,37.51,37.46,37.47,36900.0,26.6664,26.6735,26.6379,26.6451,36900.0
2011-06-07 14:00:00,37.47,37.51,37.46,37.51,18800.0,26.6451,26.6735,26.6379,26.6735,18800.0
2011-06-07 14:05:00,37.5,37.51,37.46,37.48,68800.0,26.6664,26.6735,26.6379,26.6522,68800.0
2011-06-07 14:10:00,37.48,37.5,37.48,37.5,13300.0,26.6522,26.6664,26.6522,26.6664,13300.0
2011-06-07 14:15:00,37.5,37.51,37.49,37.5,30100.0,26.6664,26.6735,26.6593,26.6664,30100.0
2011-06-07 14:20:00,37.51,37.51,37.46,37.48,84600.0,26.6735,26.6735,26.6379,26.6522,84600.0
2011-06-07 14:25:00,37.47,37.47,37.45,37.45,28700.0,26.6451,26.6451,26.6308,26.6308,28700.0
2011-06-07 14:30:00,37.45,37.46,37.44,37.45,41800.0,26.6308,26.6379,26.6237,26.6308,41800.0
2011-06-07 14:35:00,37.45,37.45,37.43,37.44,43700.0,26.6308,26.6308,26.6166,26.6237,43700.0
2011-06-07 14:40:00,37.45,37.45,37.43,37.45,11600.0,26.6308,26.6308,26.6166,26.6308,11600.0
2011-06-07 14:45:00,37.45,37.45,37.44,37.45,43000.0,26.6308,26.6308,26.6237,26.6308,43000.0
2011-06-07 14:50:00,37.45,37.46,37.44,37.44,15100.0,26.6308,26.6379,26.6237,26.6237,15100.0
2011-06-07 14:55:00,37.44,37.45,37.41,37.44,43600.0,26.6237,26.6308,26.6024,26.6237,43600.0
2011-06-07 15:00:00,37.44,37.44,37.4,37.41,85600.0,26.6237,26.6237,26.5953,26.6024,85600.0
2011-06-07 15:05:00,37.42,37.42,37.4,37.41,16400.0,26.6095,26.6095,26.5953,26.6024,16400.0
2011-06-07 15:10:00,37.41,37.41,37.4,37.4,21700.0,26.6024,26.6024,26.5953,26.5953,21700.0
2011-06-07 15:15:00,37.41,37.41,37.38,37.39,44100.0,26.6024,26.6024,26.5811,26.5882,44100.0
2011-06-07 15:20:00,37.39,37.42,37.39,37.42,30800.0,26.5882,26.6095,26.5882,26.6095,30800.0
2011-06-07 15:25:00,37.42,37.42,37.39,37.4,33900.0,26.6095,26.6095,26.5882,26.5953,33900.0
2011-06-07 15:30:00,37.39,37.4,37.37,37.37,58700.0,26.5882,26.5953,26.5739,26.5739,58700.0
2011-06-07 15:35:00,37.38,37.38,37.36,37.36,45900.0,26.5811,26.5811,26.5668,26.5668,45900.0
2011-06-07 15:40:00,37.36,37.36,37.26,37.27,187500.0,26.5668,26.5668,26.4957,26.5028,187500.0
2011-06-07 15:45:00,37.27,37.3,37.22,37.22,156300.0,26.5028,26.5242,26.4673,26.4673,156300.0
2011-06-07 15:50:00,37.23,37.24,37.21,37.23,135200.0,26.4744,26.4815,26.4602,26.4744,135200.0
2011-06-07 15:55:00,37.23,37.24,37.18,37.19,323900.0,26.4744,26.4815,26.4388,26.4459,323900.0
2011-06-08 09:30:00,37.19,37.32,37.19,37.24,52300.0,26.4459,26.5384,26.4459,26.4815,52300.0
2011-06-08 09:35:00,37.22,37.25,37.22,37.24,35200.0,26.4673,26.4886,26.4673,26.4815,35200.0
2011-06-08 09:40:00,37.24,37.24,37.19,37.23,28100.0,26.4815,26.4815,26.4459,26.4744,28100.0
2011-06-08 09:45:00,37.22,37.23,37.19,37.21,43900.0,26.4673,26.4744,26.4459,26.4602,43900.0
2011-06-08 09:50:00,37.2,37.2,37.16,37.18,27900.0,26.4531,26.4531,26.4246,26.4388,27900.0
2011-06-08 09:55:00,37.18,37.2,37.16,37.18,44300.0,26.4388,26.4531,26.4246,26.4388,44300.0
2011-06-08 10:00:00,37.18,37.19,37.13,37.18,120700.0,26.4388,26.4459,26.4033,26.4388,120700.0
2011-06-08 10:05:00,37.18,37.23,37.17,37.21,42400.0,26.4388,26.4744,26.4317,26.4602,42400.0
2011-06-08 10:10:00,37.21,37.25,37.2,37.24,54900.0,26.4602,26.4886,26.4531,26.4815,54900.0
2011-06-08 10:15:00,37.24,37.26,37.2,37.22,80800.0,26.4815,26.4957,26.4531,26.4673,80800.0
2011-06-08 10:20:00,37.23,37.23,37.17,37.17,111500.0,26.4744,26.4744,26.4317,26.4317,111500.0
2011-06-08 10:25:00,37.17,37.18,37.15,37.15,45500.0,26.4317,26.4388,26.4175,26.4175,45500.0
2011-06-08 10:30:00,37.15,37.19,37.14,37.17,56000.0,26.4175,26.4459,26.4104,26.4317,56000.0
2011-06-08 10:35:00,37.17,37.18,37.1,37.12,60000.0,26.4317,26.4388,26.3819,26.3962,60000.0
2011-06-08 10:40:00,37.12,37.14,37.12,37.14,18900.0,26.3962,26.4104,26.3962,26.4104,18900.0
2011-06-08 10:45:00,37.13,37.17,37.13,37.15,40800.0,26.4033,26.4317,26.4033,26.4175,40800.0
2011-06-08 10:50:00,37.16,37.18,37.15,37.17,60900.0,26.4246,26.4388,26.4175,26.4317,60900.0
2011-06-08 10:55:00,37.17,37.18,37.16,37.18,38300.0,26.4317,26.4388,26.4246,26.4388,38300.0
2011-06-08 11:00:00,37.18,37.23,37.17,37.22,56400.0,26.4388,26.4744,26.4317,26.4673,56400.0
2011-06-08 11:05:00,37.21,37.22,37.18,37.2,100600.0,26.4602,26.4673,26.4388,26.4531,100600.0
2011-06-08 11:10:00,37.2,37.21,37.16,37.16,70600.0,26.4531,26.4602,26.4246,26.4246,70600.0
2011-06-08 11:15:00,37.15,37.15,37.1,37.1,39000.0,26.4175,26.4175,26.3819,26.3819,39000.0
2011-06-08 11:20:00,37.1,37.11,37.02,37.02,52700.0,26.3819,26.3891,26.3251,26.3251,52700.0
2011-06-08 11:25:00,37.02,37.05,37.0,37.04,88500.0,26.3251,26.3464,26.3108,26.3393,88500.0
2011-06-08 11:30:00,37.05,37.06,37.01,37.04,58000.0,26.3464,26.3535,26.3179,26.3393,58000.0
2011-06-08 11:35:00,37.05,37.07,37.02,37.02,41100.0,26.3464,26.3606,26.3251,26.3251,41100.0
2011-06-08 11:40:00,37.02,37.03,36.96,36.97,56300.0,26.3251,26.3322,26.2824,26.2895,56300.0
2011-06-08 11:45:00,36.97,36.98,36.94,36.97,62700.0,26.2895,26.2966,26.2682,26.2895,62700.0
2011-06-08 11:50:00,36.97,37.0,36.96,36.98,42300.0,26.2895,26.3108,26.2824,26.2966,42300.0
2011-06-08 11:55:00,36.98,37.05,36.98,37.04,36800.0,26.2966,26.3464,26.2966,26.3393,36800.0
2011-06-08 12:00:00,37.04,37.09,37.03,37.07,119400.0,26.3393,26.3748,26.3322,26.3606,119400.0
2011-06-08 12:05:00,37.07,37.07,37.02,37.02,40900.0,26.3606,26.3606,26.3251,26.3251,40900.0
2011-06-08 12:10:00,37.03,37.06,37.02,37.04,32000.0,26.3322,26.3535,26.3251,26.3393,32000.0
2011-06-08 12:15:00,37.04,37.04,37.0,37.01,28000.0,26.3393,26.3393,26.3108,26.3179,28000.0
2011-06-08 12:20:00,37.02,37.04,36.95,36.96,105800.0,26.3251,26.3393,26.2753,26.2824,105800.0
2011-06-08 12:25:00,36.95,36.97,36.94,36.94,80000.0,26.2753,26.2895,26.2682,26.2682,80000.0
2011-06-08 12:30:00,36.95,36.99,36.93,36.95,124200.0,26.2753,26.3037,26.2611,26.2753,124200.0
2011-06-08 12:35:00,36.96,36.96,36.93,36.94,56700.0,26.2824,26.2824,26.2611,26.2682,56700.0
2011-06-08 12:40:00,36.94,36.95,36.93,36.95,37200.0,26.2682,26.2753,26.2611,26.2753,37200.0
2011-06-08 12:45:00,36.94,36.95,36.88,36.88,101600.0,26.2682,26.2753,26.2255,26.2255,101600.0
2011-06-08 12:50:00,36.89,36.91,36.88,36.88,42300.0,26.2326,26.2468,26.2255,26.2255,42300.0
2011-06-08 12:55:00,36.88,36.89,36.81,36.84,110300.0,26.2255,26.2326,26.1757,26.1971,110300.0
2011-06-08 13:00:00,36.84,36.9,36.84,36.9,96100.0,26.1971,26.2397,26.1971,26.2397,96100.0
2011-06-08 13:05:00,36.9,36.93,36.89,36.9,48200.0,26.2397,26.2611,26.2326,26.2397,48200.0
2011-06-08 13:10:00,36.9,36.91,36.88,36.88,71200.0,26.2397,26.2468,26.2255,26.2255,71200.0
2011-06-08 13:15:00,36.88,36.89,36.85,36.86,33100.0,26.2255,26.2326,26.2042,26.2113,33100.0
2011-06-08 13:20:00,36.86,36.89,36.85,36.89,45700.0,26.2113,26.2326,26.2042,26.2326,45700.0
2011-06-08 13:25:00,36.89,36.93,36.88,36.91,37500.0,26.2326,26.2611,26.2255,26.2468,37500.0
2011-06-08 13:30:00,36.92,36.93,36.86,36.87,42300.0,26.254,26.2611,26.2113,26.2184,42300.0
2011-06-08 13:35:00,36.88,36.89,36.86,36.87,27700.0,26.2255,26.2326,26.2113,26.2184,27700.0
2011-06-08 13:40:00,36.86,36.87,36.84,36.85,62600.0,26.2113,26.2184,26.1971,26.2042,62600.0
2011-06-08 13:45:00,36.84,36.87,36.84,36.86,30500.0,26.1971,26.2184,26.1971,26.2113,30500.0
2011-06-08 13:50:00,36.86,36.89,36.86,36.89,28200.0,26.2113,26.2326,26.2113,26.2326,28200.0
2011-06-08 13:55:00,36.9,36.9,36.84,36.86,38700.0,26.2397,26.2397,26.1971,26.2113,38700.0
2011-06-08 14:00:00,36.87,36.9,36.86,36.9,97000.0,26.2184,26.2397,26.2113,26.2397,97000.0
2011-06-08 14:05:00,36.9,36.9,36.81,36.83,99500.0,26.2397,26.2397,26.1757,26.19,99500.0
2011-06-08 14:10:00,36.83,36.85,36.82,36.84,63300.0,26.19,26.2042,26.1828,26.1971,63300.0
2011-06-08 14:15:00,36.84,36.84,36.79,36.8,84900.0,26.1971,26.1971,26.1615,26.1686,84900.0
2011-06-08 14:20:00,36.8,36.8,36.72,36.75,100200.0,26.1686,26.1686,26.1117,26.1331,100200.0
2011-06-08 14:25:00,36.75,36.76,36.72,36.73,66200.0,26.1331,26.1402,26.1117,26.1188,66200.0
2011-06-08 14:30:00,36.73,36.77,36.72,36.76,59900.0,26.1188,26.1473,26.1117,26.1402,59900.0
2011-06-08 14:35:00,36.76,36.84,36.76,36.83,96500.0,26.1402,26.1971,26.1402,26.19,96500.0
2011-06-08 14:40:00,36.83,36.85,36.77,36.77,61900.0,26.19,26.2042,26.1473,26.1473,61900.0
2011-06-08 14:45:00,36.77,36.79,36.76,36.77,58400.0,26.1473,26.1615,26.1402,26.1473,58400.0
2011-06-08 14:50:00,36.78,36.78,36.73,36.76,101900.0,26.1544,26.1544,26.1188,26.1402,101900.0
2011-06-08 14:55:00,36.76,36.79,36.75,36.76,299300.0,26.1402,26.1615,26.1331,26.1402,299300.0
2011-06-08 15:00:00,36.76,36.78,36.73,36.76,85800.0,26.1402,26.1544,26.1188,26.1402,85800.0
2011-06-08 15:05:00,36.76,36.83,36.76,36.82,115100.0,26.1402,26.19,26.1402,26.1828,115100.0
2011-06-08 15:10:00,36.83,36.85,36.79,36.79,83800.0,26.19,26.2042,26.1615,26.1615,83800.0
2011-06-08 15:15:00,36.79,36.8,36.76,36.8,93200.0,26.1615,26.1686,26.1402,26.1686,93200.0
2011-06-08 15:20:00,36.8,36.81,36.77,36.78,91000.0,26.1686,26.1757,26.1473,26.1544,91000.0
2011-06-08 15:25:00,36.77,36.78,36.73,36.77,58800.0,26.1473,26.1544,26.1188,26.1473,58800.0
2011-06-08 15:30:00,36.77,36.79,36.73,36.74,88100.0,26.1473,26.1615,26.1188,26.126,88100.0
2011-06-08 15:35:00,36.74,36.79,36.73,36.74,161500.0,26.126,26.1615,26.1188,26.126,161500.0
2011-06-08 15:40:00,36.75,36.75,36.73,36.74,65300.0,26.1331,26.1331,26.1188,26.126,65300.0
2011-06-08 15:45:00,36.75,36.78,36.74,36.74,139900.0,26.1331,26.1544,26.126,26.126,139900.0
2011-06-08 15:50:00,36.75,36.76,36.71,36.73,214700.0,26.1331,26.1402,26.1046,26.1188,214700.0
2011-06-08 15:55:00,36.73,36.75,36.73,36.74,210400.0,26.1188,26.1331,26.1188,26.126,210400.0
2011-06-09 09:30:00,36.8,36.86,36.78,36.84,44600.0,26.1686,26.2113,26.1544,26.1971,44600.0
2011-06-09 09:35:00,36.84,36.84,36.78,36.79,28100.0,26.1971,26.1971,26.1544,26.1615,28100.0
2011-06-09 09:40:00,36.79,36.82,36.78,36.82,14700.0,26.1615,26.1828,26.1544,26.1828,14700.0
2011-06-09 09:45:00,36.82,36.82,36.78,36.82,19000.0,26.1828,26.1828,26.1544,26.1828,19000.0
2011-06-09 09:50:00,36.82,36.83,36.8,36.81,19200.0,26.1828,26.19,26.1686,26.1757,19200.0
2011-06-09 09:55:00,36.81,36.81,36.72,36.81,51900.0,26.1757,26.1757,26.1117,26.1757,51900.0
2011-06-09 10:00:00,36.81,36.85,36.8,36.85,30500.0,26.1757,26.2042,26.1686,26.2042,30500.0
2011-06-09 10:05:00,36.85,36.89,36.83,36.89,51600.0,26.2042,26.2326,26.19,26.2326,51600.0
2011-06-09 10:10:00,36.89,36.9,36.82,36.82,42200.0,26.2326,26.2397,26.1828,26.1828,42200.0
2011-06-09 10:15:00,36.82,36.86,36.82,36.86,10300.0,26.1828,26.2113,26.1828,26.2113,10300.0
2011-06-09 10:20:00,36.85,36.88,36.84,36.85,65300.0,26.2042,26.2255,26.1971,26.2042,65300.0
2011-06-09 10:25:00,36.85,36.85,36.84,36.85,16800.0,26.2042,26.2042,26.1971,26.2042,16800.0
2011-06-09 10:30:00,36.85,36.86,36.81,36.85,83300.0,26.2042,26.2113,26.1757,26.2042,83300.0
2011-06-09 10:35:00,36.85,36.85,36.8,36.81,34700.0,26.2042,26.2042,26.1686,26.1757,34700.0
2011-06-09 10:40:00,36.8,36.81,36.77,36.79,53000.0,26.1686,26.1757,26.1473,26.1615,53000.0
2011-06-09 10:45:00,36.79,36.85,36.76,36.85,29600.0,26.1615,26.2042,26.1402,26.2042,29600.0
2011-06-09 10:50:00,36.85,36.94,36.84,36.93,86300.0,26.2042,26.2682,26.1971,26.2611,86300.0
2011-06-09 10:55:00,36.92,36.92,36.89,36.9,27900.0,26.254,26.254,26.2326,26.2397,27900.0
2011-06-09 11:00:00,36.9,36.91,36.88,36.89,36600.0,26.2397,26.2468,26.2255,26.2326,36600.0
2011-06-09 11:05:00,36.88,36.89,36.84,36.85,17500.0,26.2255,26.2326,26.1971,26.2042,17500.0
2011-06-09 11:10:00,36.84,36.85,36.83,36.83,12700.0,26.1971,26.2042,26.19,26.19,12700.0
2011-06-09 11:15:00,36.83,36.88,36.83,36.85,24300.0,26.19,26.2255,26.19,26.2042,24300.0
2011-06-09 11:20:00,36.85,36.86,36.74,36.76,108100.0,26.2042,26.2113,26.126,26.1402,108100.0
2011-06-09 11:25:00,36.75,36.75,36.71,36.72,38300.0,26.1331,26.1331,26.1046,26.1117,38300.0
2011-06-09 11:30:00,36.72,36.76,36.71,36.76,19800.0,26.1117,26.1402,26.1046,26.1402,19800.0
2011-06-09 11:35:00,36.76,36.78,36.74,36.75,45700.0,26.1402,26.1544,26.126,26.1331,45700.0
2011-06-09 11:40:00,36.75,36.78,36.74,36.78,21200.0,26.1331,26.1544,26.126,26.1544,21200.0
2011-06-09 11:45:00,36.78,36.83,36.77,36.83,7800.0,26.1544,26.19,26.1473,26.19,7800.0
2011-06-09 11:50:00,36.84,36.87,36.83,36.84,32000.0,26.1971,26.2184,26.19,26.1971,32000.0
2011-06-09 11:55:00,36.85,36.88,36.85,36.86,27300.0,26.2042,26.2255,26.2042,26.2113,27300.0
2011-06-09 12:00:00,36.85,36.86,36.85,36.85,4800.0,26.2042,26.2113,26.2042,26.2042,4800.0
2011-06-09 12:05:00,36.86,36.89,36.85,36.88,12700.0,26.2113,26.2326,26.2042,26.2255,12700.0
2011-06-09 12:10:00,36.89,36.9,36.88,36.89,25500.0,26.2326,26.2397,26.2255,26.2326,25500.0
2011-06-09 12:15:00,36.9,36.91,36.89,36.89,21100.0,26.2397,26.2468,26.2326,26.2326,21100.0
2011-06-09 12:20:00,36.89,36.9,36.89,36.89,3600.0,26.2326,26.2397,26.2326,26.2326,3600.0
2011-06-09 12:25:00,36.9,36.9,36.89,36.89,20800.0,26.2397,26.2397,26.2326,26.2326,20800.0
2011-06-09 12:30:00,36.89,36.91,36.89,36.91,79800.0,26.2326,26.2468,26.2326,26.2468,79800.0
2011-06-09 12:35:00,36.91,36.91,36.89,36.89,47300.0,26.2468,26.2468,26.2326,26.2326,47300.0
2011-06-09 12:40:00,36.89,36.9,36.88,36.9,10000.0,26.2326,26.2397,26.2255,26.2397,10000.0
2011-06-09 12:45:00,36.9,36.94,36.89,36.91,13800.0,26.2397,26.2682,26.2326,26.2468,13800.0
2011-06-09 12:50:00,36.92,36.93,36.89,36.9,29000.0,26.254,26.2611,26.2326,26.2397,29000.0
2011-06-09 12:55:00,36.9,36.91,36.9,36.9,15900.0,26.2397,26.2468,26.2397,26.2397,15900.0
2011-06-09 13:00:00,36.9,36.92,36.9,36.91,10600.0,26.2397,26.254,26.2397,26.2468,10600.0
2011-06-09 13:05:00,36.91,36.96,36.91,36.94,47500.0,26.2468,26.2824,26.2468,26.2682,47500.0
2011-06-09 13:10:00,36.94,36.95,36.92,36.93,45300.0,26.2682,26.2753,26.254,26.2611,45300.0
2011-06-09 13:15:00,36.93,36.94,36.92,36.93,21400.0,26.2611,26.2682,26.254,26.2611,21400.0
2011-06-09 13:20:00,36.93,36.94,36.92,36.93,12500.0,26.2611,26.2682,26.254,26.2611,12500.0
2011-06-09 13:25:00,36.93,36.94,36.92,36.92,15400.0,26.2611,26.2682,26.254,26.254,15400.0
2011-06-09 13:30:00,36.93,36.96,36.92,36.96,26400.0,26.2611,26.2824,26.254,26.2824,26400.0
2011-06-09 13:35:00,36.96,36.96,36.74,36.91,200600.0,26.2824,26.2824,26.126,26.2468,200600.0
2011-06-09 13:40:00,36.92,36.92,36.86,36.9,60900.0,26.254,26.254,26.2113,26.2397,60900.0
2011-06-09 13:45:00,36.91,36.91,36.89,36.9,8600.0,26.2468,26.2468,26.2326,26.2397,8600.0
2011-06-09 13:50:00,36.91,36.91,36.89,36.91,25300.0,26.2468,26.2468,26.2326,26.2468,25300.0
2011-06-09 13:55:00,36.9,36.9,36.88,36.88,23400.0,26.2397,26.2397,26.2255,26.2255,23400.0
2011-06-09 14:00:00,36.88,36.91,36.88,36.91,31800.0,26.2255,26.2468,26.2255,26.2468,31800.0
2011-06-09 14:05:00,36.91,36.91,36.89,36.9,20100.0,26.2468,26.2468,26.2326,26.2397,20100.0
2011-06-09 14:10:00,36.9,36.9,36.87,36.89,28200.0,26.2397,26.2397,26.2184,26.2326,28200.0
2011-06-09 14:15:00,36.88,36.9,36.88,36.9,11800.0,26.2255,26.2397,26.2255,26.2397,11800.0
2011-06-09 14:20:00,36.9,36.91,36.9,36.91,18200.0,26.2397,26.2468,26.2397,26.2468,18200.0
2011-06-09 14:25:00,36.91,36.91,36.9,36.91,24600.0,26.2468,26.2468,26.2397,26.2468,24600.0
2011-06-09 14:30:00,36.91,36.93,36.9,36.91,44400.0,26.2468,26.2611,26.2397,26.2468,44400.0
2011-06-09 14:35:00,36.91,36.91,36.89,36.91,87200.0,26.2468,26.2468,26.2326,26.2468,87200.0
2011-06-09 14:40:00,36.91,36.95,36.9,36.93,15100.0,26.2468,26.2753,26.2397,26.2611,15100.0
2011-06-09 14:45:00,36.93,36.96,36.93,36.96,8100.0,26.2611,26.2824,26.2611,26.2824,8100.0
2011-06-09 14:50:00,36.96,37.0,36.95,37.0,21000.0,26.2824,26.3108,26.2753,26.3108,21000.0
2011-06-09 14:55:00,37.0,37.0,36.98,36.99,23600.0,26.3108,26.3108,26.2966,26.3037,23600.0
2011-06-09 15:00:00,36.99,37.0,36.96,36.96,44900.0,26.3037,26.3108,26.2824,26.2824,44900.0
2011-06-09 15:05:00,36.97,36.98,36.96,36.96,20400.0,26.2895,26.2966,26.2824,26.2824,20400.0
2011-06-09 15:10:00,36.97,36.97,36.93,36.93,23100.0,26.2895,26.2895,26.2611,26.2611,23100.0
2011-06-09 15:15:00,36.93,36.94,36.93,36.94,25900.0,26.2611,26.2682,26.2611,26.2682,25900.0
2011-06-09 15:20:00,36.93,36.96,36.93,36.94,48200.0,26.2611,26.2824,26.2611,26.2682,48200.0
2011-06-09 15:25:00,36.95,36.96,36.94,36.96,55000.0,26.2753,26.2824,26.2682,26.2824,55000.0
2011-06-09 15:30:00,36.96,36.96,36.92,36.92,51700.0,26.2824,26.2824,26.254,26.254,51700.0
2011-06-09 15:35:00,36.93,36.95,36.92,36.94,43100.0,26.2611,26.2753,26.254,26.2682,43100.0
2011-06-09 15:40:00,36.95,36.95,36.91,36.91,73100.0,26.2753,26.2753,26.2468,26.2468,73100.0
2011-06-09 15:45:00,36.91,36.91,36.84,36.85,123000.0,26.2468,26.2468,26.1971,26.2042,123000.0
2011-06-09 15:50:00,36.85,36.9,36.85,36.89,90500.0,26.2042,26.2397,26.2042,26.2326,90500.0
2011-06-09 15:55:00,36.89,36.93,36.87,36.92,189000.0,26.2326,26.2611,26.2184,26.254,189000.0
2011-06-10 09:30:00,36.76,36.78,36.71,36.75,25500.0,26.1402,26.1544,26.1046,26.1331,25500.0
2011-06-10 09:35:00,36.74,36.77,36.71,36.73,14100.0,26.126,26.1473,26.1046,26.1188,14100.0
2011-06-10 09:40:00,36.72,36.73,36.7,36.73,31100.0,26.1117,26.1188,26.0975,26.1188,31100.0
2011-06-10 09:45:00,36.73,36.73,36.68,36.69,17100.0,26.1188,26.1188,26.0833,26.0904,17100.0
2011-06-10 09:50:00,36.68,36.69,36.66,36.69,60400.0,26.0833,26.0904,26.0691,26.0904,60400.0
2011-06-10 09:55:00,36.68,36.71,36.66,36.69,31300.0,26.0833,26.1046,26.0691,26.0904,31300.0
2011-06-10 10:00:00,36.68,36.71,36.68,36.7,31600.0,26.0833,26.1046,26.0833,26.0975,31600.0
2011-06-10 10:05:00,36.7,36.7,36.66,36.67,48900.0,26.0975,26.0975,26.0691,26.0762,48900.0
2011-06-10 10:10:00,36.67,36.69,36.66,36.66,13300.0,26.0762,26.0904,26.0691,26.0691,13300.0
2011-06-10 10:15:00,36.66,36.7,36.66,36.69,17300.0,26.0691,26.0975,26.0691,26.0904,17300.0
2011-06-10 10:20:00,36.68,36.68,36.66,36.66,29000.0,26.0833,26.0833,26.0691,26.0691,29000.0
2011-06-10 10:25:00,36.66,36.74,36.65,36.73,47800.0,26.0691,26.126,26.062,26.1188,47800.0
2011-06-10 10:30:00,36.73,36.74,36.71,36.74,25100.0,26.1188,26.126,26.1046,26.126,25100.0
2011-06-10 10:35:00,36.75,36.75,36.7,36.7,41800.0,26.1331,26.1331,26.0975,26.0975,41800.0
2011-06-10 10:40:00,36.7,36.71,36.63,36.66,41500.0,26.0975,26.1046,26.0477,26.0691,41500.0
2011-06-10 10:45:00,36.65,36.67,36.63,36.67,17900.0,26.062,26.0762,26.0477,26.0762,17900.0
2011-06-10 10:50:00,36.67,36.68,36.63,36.63,49200.0,26.0762,26.0833,26.0477,26.0477,49200.0
2011-06-10 10:55:00,36.63,36.66,36.57,36.61,34400.0,26.0477,26.0691,26.0051,26.0335,34400.0
2011-06-10 11:00:00,36.61,36.61,36.58,36.58,13500.0,26.0335,26.0335,26.0122,26.0122,13500.0
2011-06-10 11:05:00,36.58,36.58,36.54,36.55,27400.0,26.0122,26.0122,25.9837,25.9908,27400.0
2011-06-10 11:10:00,36.56,36.56,36.52,36.54,20900.0,25.998,25.998,25.9695,25.9837,20900.0
2011-06-10 11:15:00,36.53,36.58,36.53,36.58,25700.0,25.9766,26.0122,25.9766,26.0122,25700.0
2011-06-10 11:20:00,36.58,36.63,36.58,36.63,20200.0,26.0122,26.0477,26.0122,26.0477,20200.0
2011-06-10 11:25:00,36.63,36.68,36.62,36.68,47700.0,26.0477,26.0833,26.0406,26.0833,47700.0
2011-06-10 11:30:00,36.68,36.68,36.66,36.68,43900.0,26.0833,26.0833,26.0691,26.0833,43900.0
2011-06-10 11:35:00,36.67,36.69,36.64,36.64,67000.0,26.0762,26.0904,26.0548,26.0548,67000.0
2011-06-10 11:40:00,36.65,36.67,36.64,36.67,8600.0,26.062,26.0762,26.0548,26.0762,8600.0
2011-06-10 11:45:00,36.67,36.68,36.66,36.68,17900.0,26.0762,26.0833,26.0691,26.0833,17900.0
2011-06-10 11:50:00,36.68,36.69,36.66,36.67,8900.0,26.0833,26.0904,26.0691,26.0762,8900.0
2011-06-10 11:55:00,36.66,36.67,36.65,36.65,8300.0,26.0691,26.0762,26.062,26.062,8300.0
2011-06-10 12:00:00,36.66,36.68,36.66,36.66,18600.0,26.0691,26.0833,26.0691,26.0691,18600.0
2011-06-10 12:05:00,36.66,36.68,36.66,36.68,5500.0,26.0691,26.0833,26.0691,26.0833,5500.0
2011-06-10 12:10:00,36.68,36.68,36.61,36.61,10000.0,26.0833,26.0833,26.0335,26.0335,10000.0
2011-06-10 12:15:00,36.61,36.65,36.61,36.65,11700.0,26.0335,26.062,26.0335,26.062,11700.0
2011-06-10 12:20:00,36.65,36.68,36.65,36.67,13900.0,26.062,26.0833,26.062,26.0762,13900.0
2011-06-10 12:25:00,36.67,36.67,36.63,36.64,16500.0,26.0762,26.0762,26.0477,26.0548,16500.0
2011-06-10 12:30:00,36.64,36.69,36.63,36.68,21200.0,26.0548,26.0904,26.0477,26.0833,21200.0
2011-06-10 12:35:00,36.68,36.68,36.65,36.67,17700.0,26.0833,26.0833,26.062,26.0762,17700.0
2011-06-10 12:40:00,36.67,36.69,36.66,36.68,21100.0,26.0762,26.0904,26.0691,26.0833,21100.0
2011-06-10 12:45:00,36.68,36.7,36.68,36.7,35000.0,26.0833,26.0975,26.0833,26.0975,35000.0
2011-06-10 12:50:00,36.7,36.7,36.69,36.69,7000.0,26.0975,26.0975,26.0904,26.0904,7000.0
2011-06-10 12:55:00,36.69,36.71,36.69,36.71,7600.0,26.0904,26.1046,26.0904,26.1046,7600.0
2011-06-10 13:00:00,36.7,36.72,36.7,36.72,14900.0,26.0975,26.1117,26.0975,26.1117,14900.0
2011-06-10 13:05:00,36.72,36.72,36.7,36.71,22800.0,26.1117,26.1117,26.0975,26.1046,22800.0
2011-06-10 13:10:00,36.72,36.72,36.7,36.71,20600.0,26.1117,26.1117,26.0975,26.1046,20600.0
2011-06-10 13:15:00,36.71,36.71,36.7,36.71,17500.0,26.1046,26.1046,26.0975,26.1046,17500.0
2011-06-10 13:20:00,36.7,36.71,36.7,36.7,23000.0,26.0975,26.1046,26.0975,26.0975,23000.0
2011-06-10 13:25:00,36.7,36.71,36.7,36.7,45700.0,26.0975,26.1046,26.0975,26.0975,45700.0
2011-06-10 13:30:00,36.69,36.71,36.68,36.69,44800.0,26.0904,26.1046,26.0833,26.0904,44800.0
2011-06-10 13:35:00,36.7,36.7,36.67,36.68,44100.0,26.0975,26.0975,26.0762,26.0833,44100.0
2011-06-10 13:40:00,36.68,36.69,36.67,36.67,38300.0,26.0833,26.0904,26.0762,26.0762,38300.0
2011-06-10 13:45:00,36.67,36.67,36.64,36.65,21100.0,26.0762,26.0762,26.0548,26.062,21100.0
2011-06-10 13:50:00,36.65,36.68,36.65,36.67,25100.0,26.062,26.0833,26.062,26.0762,25100.0
2011-06-10 13:55:00,36.67,36.68,36.66,36.67,8400.0,26.0762,26.0833,26.0691,26.0762,8400.0
2011-06-10 14:00:00,36.66,36.71,36.66,36.7,36000.0,26.0691,26.1046,26.0691,26.0975,36000.0
2011-06-10 14:05:00,36.7,36.77,36.69,36.71,73700.0,26.0975,26.1473,26.0904,26.1046,73700.0
2011-06-10 14:10:00,36.72,36.74,36.7,36.74,21400.0,26.1117,26.126,26.0975,26.126,21400.0
2011-06-10 14:15:00,36.73,36.76,36.71,36.75,21700.0,26.1188,26.1402,26.1046,26.1331,21700.0
2011-06-10 14:20:00,36.75,36.76,36.69,36.7,31800.0,26.1331,26.1402,26.0904,26.0975,31800.0
2011-06-10 14:25:00,36.69,36.73,36.69,36.72,20500.0,26.0904,26.1188,26.0904,26.1117,20500.0
2011-06-10 14:30:00,36.71,36.75,36.7,36.7,18800.0,26.1046,26.1331,26.0975,26.0975,18800.0
2011-06-10 14:35:00,36.7,36.73,36.68,36.68,21500.0,26.0975,26.1188,26.0833,26.0833,21500.0
2011-06-10 14:40:00,36.69,36.73,36.66,36.66,21000.0,26.0904,26.1188,26.0691,26.0691,21000.0
2011-06-10 14:45:00,36.66,36.71,36.65,36.69,18300.0,26.0691,26.1046,26.062,26.0904,18300.0
2011-06-10 14:50:00,36.7,36.72,36.69,36.71,15900.0,26.0975,26.1117,26.0904,26.1046,15900.0
2011-06-10 14:55:00,36.71,36.76,36.71,36.75,18100.0,26.1046,26.1402,26.1046,26.1331,18100.0
2011-06-10 15:00:00,36.76,36.77,36.69,36.72,32900.0,26.1402,26.1473,26.0904,26.1117,32900.0
2011-06-10 15:05:00,36.72,36.72,36.67,36.7,34600.0,26.1117,26.1117,26.0762,26.0975,34600.0
2011-06-10 15:10:00,36.7,36.7,36.69,36.7,38200.0,26.0975,26.0975,26.0904,26.0975,38200.0
2011-06-10 15:15:00,36.7,36.72,36.68,36.71,23900.0,26.0975,26.1117,26.0833,26.1046,23900.0
2011-06-10 15:20:00,36.7,36.71,36.67,36.68,14400.0,26.0975,26.1046,26.0762,26.0833,14400.0
2011-06-10 15:25:00,36.68,36.68,36.65,36.66,34000.0,26.0833,26.0833,26.062,26.0691,34000.0
2011-06-10 15:30:00,36.66,36.68,36.63,36.66,29900.0,26.0691,26.0833,26.0477,26.0691,29900.0
2011-06-10 15:35:00,36.66,36.66,36.61,36.61,34100.0,26.0691,26.0691,26.0335,26.0335,34100.0
2011-06-10 15:40:00,36.61,36.62,36.59,36.6,37100.0,26.0335,26.0406,26.0193,26.0264,37100.0
2011-06-10 15:45:00,36.6,36.62,36.59,36.61,117300.0,26.0264,26.0406,26.0193,26.0335,117300.0
2011-06-10 15:50:00,36.62,36.62,36.57,36.57,107800.0,26.0406,26.0406,26.0051,26.0051,107800.0
2011-06-10 15:55:00,36.58,36.58,36.55,36.55,198700.0,26.0122,26.0122,25.9908,25.9908,198700.0
2011-06-13 09:30:00,36.7,36.7,36.6,36.62,28600.0,26.0975,26.0975,26.0264,26.0406,28600.0
2011-06-13 09:35:00,36.64,36.64,36.56,36.56,18300.0,26.0548,26.0548,25.998,25.998,18300.0
2011-06-13 09:40:00,36.57,36.58,36.54,36.57,13600.0,26.0051,26.0122,25.9837,26.0051,13600.0
2011-06-13 09:45:00,36.56,36.58,36.55,36.55,10300.0,25.998,26.0122,25.9908,25.9908,10300.0
2011-06-13 09:50:00,36.56,36.57,36.55,36.56,9400.0,25.998,26.0051,25.9908,25.998,9400.0
2011-06-13 09:55:00,36.55,36.56,36.51,36.53,30400.0,25.9908,25.998,25.9624,25.9766,30400.0
2011-06-13 10:00:00,36.52,36.56,36.5,36.51,31100.0,25.9695,25.998,25.9553,25.9624,31100.0
2011-06-13 10:05:00,36.52,36.52,36.49,36.5,28300.0,25.9695,25.9695,25.9482,25.9553,28300.0
2011-06-13 10:10:00,36.49,36.51,36.44,36.5,49500.0,25.9482,25.9624,25.9126,25.9553,49500.0
2011-06-13 10:15:00,36.5,36.51,36.48,36.51,8100.0,25.9553,25.9624,25.9411,25.9624,8100.0
2011-06-13 10:20:00,36.51,36.56,36.48,36.56,21300.0,25.9624,25.998,25.9411,25.998,21300.0
2011-06-13 10:25:00,36.56,36.57,36.54,36.55,10600.0,25.998,26.0051,25.9837,25.9908,10600.0
2011-06-13 10:30:00,36.54,36.56,36.51,36.55,40700.0,25.9837,25.998,25.9624,25.9908,40700.0
2011-06-13 10:35:00,36.55,36.57,36.54,36.57,14900.0,25.9908,26.0051,25.9837,26.0051,14900.0
2011-06-13 10:40:00,36.57,36.58,36.53,36.56,23800.0,26.0051,26.0122,25.9766,25.998,23800.0
2011-06-13 10:45:00,36.56,36.6,36.56,36.6,19400.0,25.998,26.0264,25.998,26.0264,19400.0
2011-06-13 10:50:00,36.6,36.6,36.58,36.59,11400.0,26.0264,26.0264,26.0122,26.0193,11400.0
2011-06-13 10:55:00,36.6,36.61,36.53,36.53,48900.0,26.0264,26.0335,25.9766,25.9766,48900.0
2011-06-13 11:00:00,36.53,36.55,36.5,36.5,34300.0,25.9766,25.9908,25.9553,25.9553,34300.0
2011-06-13 11:05:00,36.5,36.51,36.47,36.48,32100.0,25.9553,25.9624,25.934,25.9411,32100.0
2011-06-13 11:10:00,36.47,36.49,36.45,36.48,15700.0,25.934,25.9482,25.9197,25.9411,15700.0
2011-06-13 11:15:00,36.49,36.54,36.48,36.53,11500.0,25.9482,25.9837,25.9411,25.9766,11500.0
2011-06-13 11:20:00,36.54,36.54,36.52,36.53,10900.0,25.9837,25.9837,25.9695,25.9766,10900.0
2011-06-13 11:25:00,36.54,36.57,36.53,36.54,19900.0,25.9837,26.0051,25.9766,25.9837,19900.0
2011-06-13 11:30:00,36.54,36.55,36.52,36.52,19200.0,25.9837,25.9908,25.9695,25.9695,19200.0
2011-06-13 11:35:00,36.52,36.52,36.51,36.52,4300.0,25.9695,25.9695,25.9624,25.9695,4300.0
2011-06-13 11:40:00,36.51,36.53,36.5,36.51,20100.0,25.9624,25.9766,25.9553,25.9624,20100.0
2011-06-13 11:45:00,36.51,36.52,36.5,36.5,21000.0,25.9624,25.9695,25.9553,25.9553,21000.0
2011-06-13 11:50:00,36.51,36.51,36.48,36.5,23200.0,25.9624,25.9624,25.9411,25.9553,23200.0
2011-06-13 11:55:00,36.5,36.51,36.49,36.5,11300.0,25.9553,25.9624,25.9482,25.9553,11300.0
2011-06-13 12:00:00,36.51,36.56,36.5,36.56,16700.0,25.9624,25.998,25.9553,25.998,16700.0
2011-06-13 12:05:00,36.56,36.57,36.53,36.54,22600.0,25.998,26.0051,25.9766,25.9837,22600.0
2011-06-13 12:10:00,36.54,36.55,36.53,36.54,6100.0,25.9837,25.9908,25.9766,25.9837,6100.0
2011-06-13 12:15:00,36.55,36.56,36.44,36.45,46700.0,25.9908,25.998,25.9126,25.9197,46700.0
2011-06-13 12:20:00,36.46,36.5,36.45,36.48,21900.0,25.9268,25.9553,25.9197,25.9411,21900.0
2011-06-13 12:25:00,36.48,36.52,36.48,36.49,27000.0,25.9411,25.9695,25.9411,25.9482,27000.0
2011-06-13 12:30:00,36.49,36.52,36.48,36.52,14800.0,25.9482,25.9695,25.9411,25.9695,14800.0
2011-06-13 12:35:00,36.51,36.51,36.48,36.51,11800.0,25.9624,25.9624,25.9411,25.9624,11800.0
2011-06-13 12:40:00,36.52,36.52,36.49,36.5,15700.0,25.9695,25.9695,25.9482,25.9553,15700.0
2011-06-13 12:45:00,36.5,36.51,36.49,36.5,7200.0,25.9553,25.9624,25.9482,25.9553,7200.0
2011-06-13 12:50:00,36.49,36.51,36.49,36.5,6100.0,25.9482,25.9624,25.9482,25.9553,6100.0
2011-06-13 12:55:00,36.5,36.5,36.47,36.48,17200.0,25.9553,25.9553,25.934,25.9411,17200.0
2011-06-13 13:00:00,36.48,36.48,36.39,36.39,47700.0,25.9411,25.9411,25.8771,25.8771,47700.0
2011-06-13 13:05:00,36.39,36.4,36.36,36.39,36000.0,25.8771,25.8842,25.8557,25.8771,36000.0
2011-06-13 13:10:00,36.38,36.43,36.38,36.42,13700.0,25.87,25.9055,25.87,25.8984,13700.0
2011-06-13 13:15:00,36.43,36.47,36.43,36.45,20300.0,25.9055,25.934,25.9055,25.9197,20300.0
2011-06-13 13:20:00,36.46,36.47,36.45,36.45,8100.0,25.9268,25.934,25.9197,25.9197,8100.0
2011-06-13 13:25:00,36.47,36.48,36.47,36.48,10000.0,25.934,25.9411,25.934,25.9411,10000.0
2011-06-13 13:30:00,36.48,36.49,36.47,36.48,19600.0,25.9411,25.9482,25.934,25.9411,19600.0
2011-06-13 13:35:00,36.48,36.5,36.48,36.5,11700.0,25.9411,25.9553,25.9411,25.9553,11700.0
2011-06-13 13:40:00,36.5,36.52,36.5,36.5,14000.0,25.9553,25.9695,25.9553,25.9553,14000.0
2011-06-13 13:45:00,36.51,36.51,36.5,36.51,5400.0,25.9624,25.9624,25.9553,25.9624,5400.0
2011-06-13 13:50:00,36.5,36.56,36.5,36.56,26800.0,25.9553,25.998,25.9553,25.998,26800.0
2011-06-13 13:55:00,36.56,36.58,36.55,36.58,12900.0,25.998,26.0122,25.9908,26.0122,12900.0
2011-06-13 14:00:00,36.58,36.58,36.57,36.58,9600.0,26.0122,26.0122,26.0051,26.0122,9600.0
2011-06-13 14:05:00,36.58,36.6,36.54,36.57,42800.0,26.0122,26.0264,25.9837,26.0051,42800.0
2011-06-13 14:10:00,36.56,36.57,36.5,36.51,21900.0,25.998,26.0051,25.9553,25.9624,21900.0
2011-06-13 14:15:00,36.51,36.54,36.5,36.5,34300.0,25.9624,25.9837,25.9553,25.9553,34300.0
2011-06-13 14:20:00,36.5,36.53,36.5,36.53,15200.0,25.9553,25.9766,25.9553,25.9766,15200.0
2011-06-13 14:25:00,36.52,36.53,36.49,36.5,49700.0,25.9695,25.9766,25.9482,25.9553,49700.0
2011-06-13 14:30:00,36.5,36.5,36.46,36.47,27100.0,25.9553,25.9553,25.9268,25.934,27100.0
2011-06-13 14:35:00,36.47,36.47,36.42,36.44,51100.0,25.934,25.934,25.8984,25.9126,51100.0
2011-06-13 14:40:00,36.44,36.49,36.43,36.48,15800.0,25.9126,25.9482,25.9055,25.9411,15800.0
2011-06-13 14:45:00,36.49,36.53,36.49,36.52,26000.0,25.9482,25.9766,25.9482,25.9695,26000.0
2011-06-13 14:50:00,36.53,36.53,36.46,36.46,27400.0,25.9766,25.9766,25.9268,25.9268,27400.0
2011-06-13 14:55:00,36.47,36.47,36.44,36.45,20600.0,25.934,25.934,25.9126,25.9197,20600.0
2011-06-13 15:00:00,36.45,36.49,36.43,36.49,35100.0,25.9197,25.9482,25.9055,25.9482,35100.0
2011-06-13 15:05:00,36.48,36.54,36.48,36.5,54800.0,25.9411,25.9837,25.9411,25.9553,54800.0
2011-06-13 15:10:00,36.51,36.52,36.47,36.5,29400.0,25.9624,25.9695,25.934,25.9553,29400.0
2011-06-13 15:15:00,36.51,36.54,36.44,36.53,68300.0,25.9624,25.9837,25.9126,25.9766,68300.0
2011-06-13 15:20:00,36.54,36.54,36.51,36.52,35800.0,25.9837,25.9837,25.9624,25.9695,35800.0
2011-06-13 15:25:00,36.51,36.54,36.51,36.53,46100.0,25.9624,25.9837,25.9624,25.9766,46100.0
2011-06-13 15:30:00,36.52,36.52,36.49,36.51,44100.0,25.9695,25.9695,25.9482,25.9624,44100.0
2011-06-13 15:35:00,36.51,36.51,36.45,36.45,66900.0,25.9624,25.9624,25.9197,25.9197,66900.0
2011-06-13 15:40:00,36.46,36.46,36.42,36.44,54900.0,25.9268,25.9268,25.8984,25.9126,54900.0
2011-06-13 15:45:00,36.45,36.52,36.43,36.48,141000.0,25.9197,25.9695,25.9055,25.9411,141000.0
2011-06-13 15:50:00,36.48,36.5,36.47,36.5,84500.0,25.9411,25.9553,25.934,25.9553,84500.0
2011-06-13 15:55:00,36.5,36.5,36.46,36.47,121300.0,25.9553,25.9553,25.9268,25.934,121300.0
2011-06-14 09:30:00,36.84,36.89,36.79,36.86,71500.0,26.1971,26.2326,26.1615,26.2113,71500.0
2011-06-14 09:35:00,36.86,36.86,36.76,36.78,41700.0,26.2113,26.2113,26.1402,26.1544,41700.0
2011-06-14 09:40:00,36.78,36.84,36.77,36.82,51200.0,26.1544,26.1971,26.1473,26.1828,51200.0
2011-06-14 09:45:00,36.82,36.83,36.8,36.81,18000.0,26.1828,26.19,26.1686,26.1757,18000.0
2011-06-14 09:50:00,36.81,36.84,36.81,36.83,24400.0,26.1757,26.1971,26.1757,26.19,24400.0
2011-06-14 09:55:00,36.83,36.84,36.78,36.81,44500.0,26.19,26.1971,26.1544,26.1757,44500.0
2011-06-14 10:00:00,36.8,36.83,36.78,36.83,31200.0,26.1686,26.19,26.1544,26.19,31200.0
2011-06-14 10:05:00,36.81,36.83,36.79,36.8,27100.0,26.1757,26.19,26.1615,26.1686,27100.0
2011-06-14 10:10:00,36.8,36.8,36.75,36.76,37100.0,26.1686,26.1686,26.1331,26.1402,37100.0
2011-06-14 10:15:00,36.76,36.76,36.73,36.75,12300.0,26.1402,26.1402,26.1188,26.1331,12300.0
2011-06-14 10:20:00,36.74,36.79,36.74,36.79,10000.0,26.126,26.1615,26.126,26.1615,10000.0
2011-06-14 10:25:00,36.78,36.8,36.77,36.79,36300.0,26.1544,26.1686,26.1473,26.1615,36300.0
2011-06-14 10:30:00,36.79,36.81,36.78,36.8,47000.0,26.1615,26.1757,26.1544,26.1686,47000.0
2011-06-14 10:35:00,36.79,36.82,36.78,36.82,36300.0,26.1615,26.1828,26.1544,26.1828,36300.0
2011-06-14 10:40:00,36.82,36.84,36.79,36.81,39800.0,26.1828,26.1971,26.1615,26.1757,39800.0
2011-06-14 10:45:00,36.81,36.83,36.8,36.82,10400.0,26.1757,26.19,26.1686,26.1828,10400.0
2011-06-14 10:50:00,36.83,36.83,36.75,36.78,30600.0,26.19,26.19,26.1331,26.1544,30600.0
2011-06-14 10:55:00,36.78,36.8,36.78,36.8,3900.0,26.1544,26.1686,26.1544,26.1686,3900.0
2011-06-14 11:00:00,36.79,36.8,36.79,36.8,20500.0,26.1615,26.1686,26.1615,26.1686,20500.0
2011-06-14 11:05:00,36.8,36.81,36.79,36.8,10500.0,26.1686,26.1757,26.1615,26.1686,10500.0
2011-06-14 11:10:00,36.8,36.81,36.79,36.8,16300.0,26.1686,26.1757,26.1615,26.1686,16300.0
2011-06-14 11:15:00,36.79,36.81,36.79,36.81,11900.0,26.1615,26.1757,26.1615,26.1757,11900.0
2011-06-14 11:20:00,36.81,36.81,36.78,36.8,15800.0,26.1757,26.1757,26.1544,26.1686,15800.0
2011-06-14 11:25:00,36.81,36.81,36.79,36.8,10200.0,26.1757,26.1757,26.1615,26.1686,10200.0
2011-06-14 11:30:00,36.8,36.8,36.79,36.79,4200.0,26.1686,26.1686,26.1615,26.1615,4200.0
2011-06-14 11:35:00,36.8,36.8,36.77,36.78,12000.0,26.1686,26.1686,26.1473,26.1544,12000.0
2011-06-14 11:40:00,36.79,36.8,36.78,36.8,7300.0,26.1615,26.1686,26.1544,26.1686,7300.0
2011-06-14 11:45:00,36.79,36.79,36.77,36.77,8100.0,26.1615,26.1615,26.1473,26.1473,8100.0
2011-06-14 11:50:00,36.78,36.8,36.77,36.78,23400.0,26.1544,26.1686,26.1473,26.1544,23400.0
2011-06-14 11:55:00,36.78,36.81,36.77,36.8,9300.0,26.1544,26.1757,26.1473,26.1686,9300.0
2011-06-14 12:00:00,36.8,36.81,36.79,36.8,16600.0,26.1686,26.1757,26.1615,26.1686,16600.0
2011-06-14 12:05:00,36.8,36.81,36.79,36.8,8900.0,26.1686,26.1757,26.1615,26.1686,8900.0
2011-06-14 12:10:00,36.8,36.8,36.79,36.8,2600.0,26.1686,26.1686,26.1615,26.1686,2600.0
2011-06-14 12:15:00,36.8,36.8,36.79,36.8,4100.0,26.1686,26.1686,26.1615,26.1686,4100.0
2011-06-14 12:20:00,36.8,36.81,36.79,36.81,11400.0,26.1686,26.1757,26.1615,26.1757,11400.0
2011-06-14 12:25:00,36.8,36.82,36.8,36.82,17100.0,26.1686,26.1828,26.1686,26.1828,17100.0
2011-06-14 12:30:00,36.82,36.82,36.82,36.82,3100.0,26.1828,26.1828,26.1828,26.1828,3100.0
2011-06-14 12:35:00,36.82,36.82,36.79,36.81,22900.0,26.1828,26.1828,26.1615,26.1757,22900.0
2011-06-14 12:40:00,36.8,36.82,36.8,36.82,9400.0,26.1686,26.1828,26.1686,26.1828,9400.0
2011-06-14 12:45:00,36.82,36.82,36.81,36.82,3400.0,26.1828,26.1828,26.1757,26.1828,3400.0
2011-06-14 12:50:00,36.82,36.82,36.8,36.81,14700.0,26.1828,26.1828,26.1686,26.1757,14700.0
2011-06-14 12:55:00,36.81,36.82,36.8,36.82,25000.0,26.1757,26.1828,26.1686,26.1828,25000.0
2011-06-14 13:00:00,36.82,36.82,36.81,36.82,7000.0,26.1828,26.1828,26.1757,26.1828,7000.0
2011-06-14 13:05:00,36.82,36.82,36.81,36.82,10500.0,26.1828,26.1828,26.1757,26.1828,10500.0
2011-06-14 13:10:00,36.82,36.82,36.81,36.82,3700.0,26.1828,26.1828,26.1757,26.1828,3700.0
2011-06-14 13:15:00,36.82,36.82,36.82,36.82,8800.0,26.1828,26.1828,26.1828,26.1828,8800.0
2011-06-14 13:20:00,36.82,36.82,36.81,36.82,5400.0,26.1828,26.1828,26.1757,26.1828,5400.0
2011-06-14 13:25:00,36.82,36.82,36.81,36.82,9300.0,26.1828,26.1828,26.1757,26.1828,9300.0
2011-06-14 13:30:00,36.82,36.84,36.81,36.82,10800.0,26.1828,26.1971,26.1757,26.1828,10800.0
2011-06-14 13:35:00,36.82,36.83,36.82,36.83,7700.0,26.1828,26.19,26.1828,26.19,7700.0
2011-06-14 13:40:00,36.83,36.83,36.82,36.83,4700.0,26.19,26.19,26.1828,26.19,4700.0
2011-06-14 13:45:00,36.82,36.83,36.8,36.8,70100.0,26.1828,26.19,26.1686,26.1686,70100.0
2011-06-14 13:50:00,36.8,36.81,36.79,36.79,9400.0,26.1686,26.1757,26.1615,26.1615,9400.0
2011-06-14 13:55:00,36.8,36.81,36.8,36.81,4400.0,26.1686,26.1757,26.1686,26.1757,4400.0
2011-06-14 14:00:00,36.81,36.83,36.8,36.83,7900.0,26.1757,26.19,26.1686,26.19,7900.0
2011-06-14 14:05:00,36.83,36.83,36.83,36.83,4000.0,26.19,26.19,26.19,26.19,4000.0
2011-06-14 14:10:00,36.83,36.83,36.82,36.83,20600.0,26.19,26.19,26.1828,26.19,20600.0
2011-06-14 14:15:00,36.83,36.83,36.82,36.82,20700.0,26.19,26.19,26.1828,26.1828,20700.0
2011-06-14 14:20:00,36.83,36.84,36.82,36.83,46400.0,26.19,26.1971,26.1828,26.19,46400.0
2011-06-14 14:25:00,36.84,36.87,36.84,36.87,14700.0,26.1971,26.2184,26.1971,26.2184,14700.0
2011-06-14 14:30:00,36.86,36.87,36.84,36.85,13300.0,26.2113,26.2184,26.1971,26.2042,13300.0
2011-06-14 14:35:00,36.86,36.87,36.84,36.86,10000.0,26.2113,26.2184,26.1971,26.2113,10000.0
2011-06-14 14:40:00,36.86,36.87,36.84,36.84,17800.0,26.2113,26.2184,26.1971,26.1971,17800.0
2011-06-14 14:45:00,36.85,36.85,36.84,36.85,20700.0,26.2042,26.2042,26.1971,26.2042,20700.0
2011-06-14 14:50:00,36.85,36.85,36.84,36.84,11600.0,26.2042,26.2042,26.1971,26.1971,11600.0
2011-06-14 14:55:00,36.85,36.87,36.84,36.87,19400.0,26.2042,26.2184,26.1971,26.2184,19400.0
2011-06-14 15:00:00,36.87,36.91,36.87,36.9,40000.0,26.2184,26.2468,26.2184,26.2397,40000.0
2011-06-14 15:05:00,36.91,36.91,36.9,36.91,23200.0,26.2468,26.2468,26.2397,26.2468,23200.0
2011-06-14 15:10:00,36.91,36.91,36.9,36.9,12200.0,26.2468,26.2468,26.2397,26.2397,12200.0
2011-06-14 15:15:00,36.91,36.91,36.88,36.89,52700.0,26.2468,26.2468,26.2255,26.2326,52700.0
2011-06-14 15:20:00,36.89,36.93,36.88,36.89,80800.0,26.2326,26.2611,26.2255,26.2326,80800.0
2011-06-14 15:25:00,36.9,36.91,36.87,36.89,57300.0,26.2397,26.2468,26.2184,26.2326,57300.0
2011-06-14 15:30:00,36.89,36.9,36.88,36.89,31600.0,26.2326,26.2397,26.2255,26.2326,31600.0
2011-06-14 15:35:00,36.9,36.9,36.87,36.89,42100.0,26.2397,26.2397,26.2184,26.2326,42100.0
2011-06-14 15:40:00,36.89,36.9,36.88,36.9,36500.0,26.2326,26.2397,26.2255,26.2397,36500.0
2011-06-14 15:45:00,36.89,36.9,36.84,36.87,77200.0,26.2326,26.2397,26.1971,26.2184,77200.0
2011-06-14 15:50:00,36.87,36.88,36.82,36.86,114800.0,26.2184,26.2255,26.1828,26.2113,114800.0
2011-06-14 15:55:00,36.86,36.88,36.84,36.86,195700.0,26.2113,26.2255,26.1971,26.2113,195700.0
2011-06-15 09:30:00,36.62,36.67,36.55,36.61,68700.0,26.0406,26.0762,25.9908,26.0335,68700.0
2011-06-15 09:35:00,36.61,36.62,36.56,36.57,22700.0,26.0335,26.0406,25.998,26.0051,22700.0
2011-06-15 09:40:00,36.57,36.63,36.54,36.63,40700.0,26.0051,26.0477,25.9837,26.0477,40700.0
2011-06-15 09:45:00,36.62,36.64,36.54,36.54,21700.0,26.0406,26.0548,25.9837,25.9837,21700.0
2011-06-15 09:50:00,36.55,36.57,36.52,36.56,11600.0,25.9908,26.0051,25.9695,25.998,11600.0
2011-06-15 09:55:00,36.56,36.58,36.54,36.55,12700.0,25.998,26.0122,25.9837,25.9908,12700.0
2011-06-15 10:00:00,36.54,36.58,36.5,36.56,35100.0,25.9837,26.0122,25.9553,25.998,35100.0
2011-06-15 10:05:00,36.57,36.62,36.57,36.59,13200.0,26.0051,26.0406,26.0051,26.0193,13200.0
2011-06-15 10:10:00,36.61,36.63,36.59,36.61,16500.0,26.0335,26.0477,26.0193,26.0335,16500.0
2011-06-15 10:15:00,36.61,36.62,36.58,36.59,15900.0,26.0335,26.0406,26.0122,26.0193,15900.0
2011-06-15 10:20:00,36.59,36.59,36.55,36.56,11000.0,26.0193,26.0193,25.9908,25.998,11000.0
2011-06-15 10:25:00,36.55,36.59,36.55,36.59,26500.0,25.9908,26.0193,25.9908,26.0193,26500.0
2011-06-15 10:30:00,36.59,36.59,36.57,36.58,9900.0,26.0193,26.0193,26.0051,26.0122,9900.0
2011-06-15 10:35:00,36.58,36.6,36.56,36.6,13500.0,26.0122,26.0264,25.998,26.0264,13500.0
2011-06-15 10:40:00,36.6,36.61,36.59,36.59,14700.0,26.0264,26.0335,26.0193,26.0193,14700.0
2011-06-15 10:45:00,36.6,36.63,36.6,36.63,18400.0,26.0264,26.0477,26.0264,26.0477,18400.0
2011-06-15 10:50:00,36.63,36.63,36.61,36.63,17600.0,26.0477,26.0477,26.0335,26.0477,17600.0
2011-06-15 10:55:00,36.63,36.66,36.61,36.61,52000.0,26.0477,26.0691,26.0335,26.0335,52000.0
2011-06-15 11:00:00,36.61,36.65,36.61,36.63,58400.0,26.0335,26.062,26.0335,26.0477,58400.0
2011-06-15 11:05:00,36.63,36.65,36.62,36.62,10300.0,26.0477,26.062,26.0406,26.0406,10300.0
2011-06-15 11:10:00,36.63,36.63,36.58,36.59,15400.0,26.0477,26.0477,26.0122,26.0193,15400.0
2011-06-15 11:15:00,36.59,36.64,36.59,36.64,14800.0,26.0193,26.0548,26.0193,26.0548,14800.0
2011-06-15 11:20:00,36.64,36.69,36.63,36.69,17100.0,26.0548,26.0904,26.0477,26.0904,17100.0
2011-06-15 11:25:00,36.69,36.7,36.65,36.66,27700.0,26.0904,26.0975,26.062,26.0691,27700.0
2011-06-15 11:30:00,36.67,36.67,36.61,36.62,14500.0,26.0762,26.0762,26.0335,26.0406,14500.0
2011-06-15 11:35:00,36.62,36.63,36.53,36.53,23900.0,26.0406,26.0477,25.9766,25.9766,23900.0
2011-06-15 11:40:00,36.53,36.56,36.51,36.53,23600.0,25.9766,25.998,25.9624,25.9766,23600.0
2011-06-15 11:45:00,36.52,36.55,36.5,36.5,25700.0,25.9695,25.9908,25.9553,25.9553,25700.0
2011-06-15 11:50:00,36.5,36.5,36.45,36.48,28400.0,25.9553,25.9553,25.9197,25.9411,28400.0
2011-06-15 11:55:00,36.47,36.5,36.43,36.5,29300.0,25.934,25.9553,25.9055,25.9553,29300.0
2011-06-15 12:00:00,36.49,36.56,36.46,36.47,95300.0,25.9482,25.998,25.9268,25.934,95300.0
2011-06-15 12:05:00,36.48,36.49,36.45,36.45,29800.0,25.9411,25.9482,25.9197,25.9197,29800.0
2011-06-15 12:10:00,36.46,36.46,36.44,36.45,13100.0,25.9268,25.9268,25.9126,25.9197,13100.0
2011-06-15 12:15:00,36.44,36.44,36.36,36.37,27800.0,25.9126,25.9126,25.8557,25.8628,27800.0
2011-06-15 12:20:00,36.37,36.38,36.35,36.36,54700.0,25.8628,25.87,25.8486,25.8557,54700.0
2011-06-15 12:25:00,36.36,36.39,36.29,36.39,49000.0,25.8557,25.8771,25.806,25.8771,49000.0
2011-06-15 12:30:00,36.39,36.43,36.36,36.43,17300.0,25.8771,25.9055,25.8557,25.9055,17300.0
2011-06-15 12:35:00,36.43,36.43,36.37,36.38,22700.0,25.9055,25.9055,25.8628,25.87,22700.0
2011-06-15 12:40:00,36.38,36.41,36.38,36.39,19800.0,25.87,25.8913,25.87,25.8771,19800.0
2011-06-15 12:45:00,36.39,36.44,36.39,36.4,15300.0,25.8771,25.9126,25.8771,25.8842,15300.0
2011-06-15 12:50:00,36.41,36.43,36.37,36.37,11500.0,25.8913,25.9055,25.8628,25.8628,11500.0
2011-06-15 12:55:00,36.37,36.37,36.33,36.36,21400.0,25.8628,25.8628,25.8344,25.8557,21400.0
2011-06-15 13:00:00,36.36,36.38,36.34,36.35,17100.0,25.8557,25.87,25.8415,25.8486,17100.0
2011-06-15 13:05:00,36.34,36.36,36.33,36.34,15200.0,25.8415,25.8557,25.8344,25.8415,15200.0
2011-06-15 13:10:00,36.33,36.36,36.32,36.35,51300.0,25.8344,25.8557,25.8273,25.8486,51300.0
2011-06-15 13:15:00,36.35,36.35,36.31,36.31,15600.0,25.8486,25.8486,25.8202,25.8202,15600.0
2011-06-15 13:20:00,36.31,36.32,36.27,36.3,13000.0,25.8202,25.8273,25.7917,25.8131,13000.0
2011-06-15 13:25:00,36.3,36.35,36.29,36.35,19400.0,25.8131,25.8486,25.806,25.8486,19400.0
2011-06-15 13:30:00,36.34,36.34,36.29,36.29,23200.0,25.8415,25.8415,25.806,25.806,23200.0
2011-06-15 13:35:00,36.29,36.3,36.24,36.27,25000.0,25.806,25.8131,25.7704,25.7917,25000.0
2011-06-15 13:40:00,36.28,36.32,36.27,36.31,17300.0,25.7988,25.8273,25.7917,25.8202,17300.0
2011-06-15 13:45:00,36.31,36.31,36.26,36.29,10200.0,25.8202,25.8202,25.7846,25.806,10200.0
2011-06-15 13:50:00,36.29,36.29,36.23,36.25,16800.0,25.806,25.806,25.7633,25.7775,16800.0
2011-06-15 13:55:00,36.25,36.31,36.24,36.3,14600.0,25.7775,25.8202,25.7704,25.8131,14600.0
2011-06-15 14:00:00,36.3,36.34,36.29,36.34,16000.0,25.8131,25.8415,25.806,25.8415,16000.0
2011-06-15 14:05:00,36.34,36.35,36.31,36.31,25800.0,25.8415,25.8486,25.8202,25.8202,25800.0
2011-06-15 14:10:00,36.31,36.34,36.29,36.34,25900.0,25.8202,25.8415,25.806,25.8415,25900.0
2011-06-15 14:15:00,36.34,36.37,36.3,36.3,18400.0,25.8415,25.8628,25.8131,25.8131,18400.0
2011-06-15 14:20:00,36.3,36.32,36.26,36.26,20400.0,25.8131,25.8273,25.7846,25.7846,20400.0
2011-06-15 14:25:00,36.26,36.29,36.26,36.27,19200.0,25.7846,25.806,25.7846,25.7917,19200.0
2011-06-15 14:30:00,36.27,36.33,36.27,36.32,22300.0,25.7917,25.8344,25.7917,25.8273,22300.0
2011-06-15 14:35:00,36.33,36.35,36.32,36.33,10100.0,25.8344,25.8486,25.8273,25.8344,10100.0
2011-06-15 14:40:00,36.33,36.33,36.28,36.29,22300.0,25.8344,25.8344,25.7988,25.806,22300.0
2011-06-15 14:45:00,36.28,36.34,36.22,36.3,57400.0,25.7988,25.8415,25.7562,25.8131,57400.0
2011-06-15 14:50:00,36.3,36.31,36.23,36.28,42800.0,25.8131,25.8202,25.7633,25.7988,42800.0
2011-06-15 14:55:00,36.27,36.28,36.24,36.28,31100.0,25.7917,25.7988,25.7704,25.7988,31100.0
2011-06-15 15:00:00,36.27,36.32,36.25,36.27,59300.0,25.7917,25.8273,25.7775,25.7917,59300.0
2011-06-15 15:05:00,36.28,36.29,36.24,36.25,30300.0,25.7988,25.806,25.7704,25.7775,30300.0
2011-06-15 15:10:00,36.25,36.27,36.23,36.27,27500.0,25.7775,25.7917,25.7633,25.7917,27500.0
2011-06-15 15:15:00,36.26,36.27,36.25,36.25,22900.0,25.7846,25.7917,25.7775,25.7775,22900.0
2011-06-15 15:20:00,36.26,36.34,36.24,36.3,57600.0,25.7846,25.8415,25.7704,25.8131,57600.0
2011-06-15 15:25:00,36.3,36.4,36.3,36.39,89000.0,25.8131,25.8842,25.8131,25.8771,89000.0
2011-06-15 15:30:00,36.38,36.39,36.34,36.34,52500.0,25.87,25.8771,25.8415,25.8415,52500.0
2011-06-15 15:35:00,36.34,36.38,36.34,36.34,55600.0,25.8415,25.87,25.8415,25.8415,55600.0
2011-06-15 15:40:00,36.34,36.37,36.34,36.36,40200.0,25.8415,25.8628,25.8415,25.8557,40200.0
2011-06-15 15:45:00,36.37,36.44,36.37,36.39,83600.0,25.8628,25.9126,25.8628,25.8771,83600.0
2011-06-15 15:50:00,36.39,36.4,36.35,36.39,53300.0,25.8771,25.8842,25.8486,25.8771,53300.0
2011-06-15 15:55:00,36.39,36.39,36.34,36.36,216200.0,25.8771,25.8771,25.8415,25.8557,216200.0
2011-06-16 09:30:00,36.49,36.5,36.39,36.47,71300.0,25.9482,25.9553,25.8771,25.934,71300.0
2011-06-16 09:35:00,36.47,36.55,36.44,36.54,48600.0,25.934,25.9908,25.9126,25.9837,48600.0
2011-06-16 09:40:00,36.54,36.54,36.5,36.52,31800.0,25.9837,25.9837,25.9553,25.9695,31800.0
2011-06-16 09:45:00,36.52,36.58,36.51,36.57,36200.0,25.9695,26.0122,25.9624,26.0051,36200.0
2011-06-16 09:50:00,36.56,36.58,36.55,36.57,28600.0,25.998,26.0122,25.9908,26.0051,28600.0
2011-06-16 09:55:00,36.57,36.58,36.55,36.55,27000.0,26.0051,26.0122,25.9908,25.9908,27000.0
2011-06-16 10:00:00,36.54,36.54,36.41,36.46,115800.0,25.9837,25.9837,25.8913,25.9268,115800.0
2011-06-16 10:05:00,36.46,36.54,36.46,36.5,51900.0,25.9268,25.9837,25.9268,25.9553,51900.0
2011-06-16 10:10:00,36.51,36.56,36.5,36.55,31700.0,25.9624,25.998,25.9553,25.9908,31700.0
2011-06-16 10:15:00,36.56,36.57,36.53,36.54,42100.0,25.998,26.0051,25.9766,25.9837,42100.0
2011-06-16 10:20:00,36.54,36.55,36.47,36.52,52200.0,25.9837,25.9908,25.934,25.9695,52200.0
2011-06-16 10:25:00,36.52,36.56,36.49,36.52,31600.0,25.9695,25.998,25.9482,25.9695,31600.0
2011-06-16 10:30:00,36.51,36.53,36.5,36.5,23100.0,25.9624,25.9766,25.9553,25.9553,23100.0
2011-06-16 10:35:00,36.5,36.56,36.5,36.55,46200.0,25.9553,25.998,25.9553,25.9908,46200.0
2011-06-16 10:40:00,36.54,36.55,36.51,36.55,34500.0,25.9837,25.9908,25.9624,25.9908,34500.0
2011-06-16 10:45:00,36.54,36.55,36.49,36.49,24600.0,25.9837,25.9908,25.9482,25.9482,24600.0
2011-06-16 10:50:00,36.49,36.56,36.47,36.52,68900.0,25.9482,25.998,25.934,25.9695,68900.0
2011-06-16 10:55:00,36.52,36.52,36.47,36.5,48400.0,25.9695,25.9695,25.934,25.9553,48400.0
2011-06-16 11:00:00,36.49,36.5,36.42,36.44,28500.0,25.9482,25.9553,25.8984,25.9126,28500.0
2011-06-16 11:05:00,36.43,36.45,36.42,36.44,11300.0,25.9055,25.9197,25.8984,25.9126,11300.0
2011-06-16 11:10:00,36.44,36.47,36.42,36.45,38300.0,25.9126,25.934,25.8984,25.9197,38300.0
2011-06-16 11:15:00,36.44,36.52,36.44,36.51,31000.0,25.9126,25.9695,25.9126,25.9624,31000.0
2011-06-16 11:20:00,36.51,36.56,36.47,36.49,36600.0,25.9624,25.998,25.934,25.9482,36600.0
2011-06-16 11:25:00,36.49,36.57,36.48,36.53,21900.0,25.9482,26.0051,25.9411,25.9766,21900.0
2011-06-16 11:30:00,36.54,36.57,36.53,36.54,26500.0,25.9837,26.0051,25.9766,25.9837,26500.0
2011-06-16 11:35:00,36.55,36.56,36.48,36.48,13600.0,25.9908,25.998,25.9411,25.9411,13600.0
2011-06-16 11:40:00,36.49,36.53,36.46,36.47,20800.0,25.9482,25.9766,25.9268,25.934,20800.0
2011-06-16 11:45:00,36.47,36.54,36.47,36.49,13600.0,25.934,25.9837,25.934,25.9482,13600.0
2011-06-16 11:50:00,36.48,36.5,36.48,36.49,19300.0,25.9411,25.9553,25.9411,25.9482,19300.0
2011-06-16 11:55:00,36.49,36.52,36.42,36.43,82600.0,25.9482,25.9695,25.8984,25.9055,82600.0
2011-06-16 12:00:00,36.44,36.47,36.42,36.47,42900.0,25.9126,25.934,25.8984,25.934,42900.0
2011-06-16 12:05:00,36.48,36.5,36.45,36.46,12600.0,25.9411,25.9553,25.9197,25.9268,12600.0
2011-06-16 12:10:00,36.46,36.49,36.45,36.46,22500.0,25.9268,25.9482,25.9197,25.9268,22500.0
2011-06-16 12:15:00,36.46,36.47,36.44,36.45,14000.0,25.9268,25.934,25.9126,25.9197,14000.0
2011-06-16 12:20:00,36.45,36.48,36.45,36.46,12200.0,25.9197,25.9411,25.9197,25.9268,12200.0
2011-06-16 12:25:00,36.46,36.47,36.45,36.45,42700.0,25.9268,25.934,25.9197,25.9197,42700.0
2011-06-16 12:30:00,36.46,36.47,36.44,36.46,20300.0,25.9268,25.934,25.9126,25.9268,20300.0
2011-06-16 12:35:00,36.46,36.47,36.44,36.45,10200.0,25.9268,25.934,25.9126,25.9197,10200.0
2011-06-16 12:40:00,36.46,36.46,36.44,36.45,10400.0,25.9268,25.9268,25.9126,25.9197,10400.0
2011-06-16 12:45:00,36.45,36.46,36.44,36.45,13700.0,25.9197,25.9268,25.9126,25.9197,13700.0
2011-06-16 12:50:00,36.44,36.47,36.44,36.47,5600.0,25.9126,25.934,25.9126,25.934,5600.0
2011-06-16 12:55:00,36.46,36.46,36.44,36.45,16800.0,25.9268,25.9268,25.9126,25.9197,16800.0
2011-06-16 13:00:00,36.45,36.47,36.4,36.43,53500.0,25.9197,25.934,25.8842,25.9055,53500.0
2011-06-16 13:05:00,36.43,36.45,36.43,36.44,34600.0,25.9055,25.9197,25.9055,25.9126,34600.0
2011-06-16 13:10:00,36.44,36.48,36.44,36.47,10700.0,25.9126,25.9411,25.9126,25.934,10700.0
2011-06-16 13:15:00,36.47,36.51,36.45,36.48,13300.0,25.934,25.9624,25.9197,25.9411,13300.0
2011-06-16 13:20:00,36.5,36.5,36.45,36.47,14900.0,25.9553,25.9553,25.9197,25.934,14900.0
2011-06-16 13:25:00,36.47,36.47,36.44,36.44,7000.0,25.934,25.934,25.9126,25.9126,7000.0
2011-06-16 13:30:00,36.45,36.46,36.43,36.44,12900.0,25.9197,25.9268,25.9055,25.9126,12900.0
2011-06-16 13:35:00,36.44,36.44,36.4,36.4,48900.0,25.9126,25.9126,25.8842,25.8842,48900.0
2011-06-16 13:40:00,36.4,36.42,36.37,36.39,81900.0,25.8842,25.8984,25.8628,25.8771,81900.0
2011-06-16 13:45:00,36.39,36.4,36.38,36.39,36100.0,25.8771,25.8842,25.87,25.8771,36100.0
2011-06-16 13:50:00,36.4,36.4,36.38,36.39,19600.0,25.8842,25.8842,25.87,25.8771,19600.0
2011-06-16 13:55:00,36.39,36.4,36.38,36.38,46000.0,25.8771,25.8842,25.87,25.87,46000.0
2011-06-16 14:00:00,36.38,36.4,36.38,36.4,41100.0,25.87,25.8842,25.87,25.8842,41100.0
2011-06-16 14:05:00,36.4,36.41,36.38,36.39,40200.0,25.8842,25.8913,25.87,25.8771,40200.0
2011-06-16 14:10:00,36.39,36.4,36.34,36.35,54700.0,25.8771,25.8842,25.8415,25.8486,54700.0
2011-06-16 14:15:00,36.36,36.38,36.34,36.37,53800.0,25.8557,25.87,25.8415,25.8628,53800.0
2011-06-16 14:20:00,36.37,36.4,36.37,36.38,36800.0,25.8628,25.8842,25.8628,25.87,36800.0
2011-06-16 14:25:00,36.37,36.43,36.37,36.39,27200.0,25.8628,25.9055,25.8628,25.8771,27200.0
2011-06-16 14:30:00,36.4,36.4,36.34,36.34,40800.0,25.8842,25.8842,25.8415,25.8415,40800.0
2011-06-16 14:35:00,36.35,36.35,36.31,36.31,20500.0,25.8486,25.8486,25.8202,25.8202,20500.0
2011-06-16 14:40:00,36.32,36.34,36.29,36.29,40400.0,25.8273,25.8415,25.806,25.806,40400.0
2011-06-16 14:45:00,36.28,36.29,36.27,36.27,30700.0,25.7988,25.806,25.7917,25.7917,30700.0
2011-06-16 14:50:00,36.27,36.34,36.25,36.31,51800.0,25.7917,25.8415,25.7775,25.8202,51800.0
2011-06-16 14:55:00,36.31,36.37,36.31,36.35,38000.0,25.8202,25.8628,25.8202,25.8486,38000.0
2011-06-16 15:00:00,36.35,36.38,36.35,36.37,22900.0,25.8486,25.87,25.8486,25.8628,22900.0
2011-06-16 15:05:00,36.37,36.42,36.35,36.41,34500.0,25.8628,25.8984,25.8486,25.8913,34500.0
2011-06-16 15:10:00,36.42,36.43,36.38,36.42,26900.0,25.8984,25.9055,25.87,25.8984,26900.0
2011-06-16 15:15:00,36.42,36.42,36.36,36.39,31700.0,25.8984,25.8984,25.8557,25.8771,31700.0
2011-06-16 15:20:00,36.38,36.43,36.38,36.4,23800.0,25.87,25.9055,25.87,25.8842,23800.0
2011-06-16 15:25:00,36.4,36.47,36.4,36.46,33400.0,25.8842,25.934,25.8842,25.9268,33400.0
2011-06-16 15:30:00,36.45,36.51,36.43,36.5,34900.0,25.9197,25.9624,25.9055,25.9553,34900.0
2011-06-16 15:35:00,36.49,36.51,36.47,36.48,38200.0,25.9482,25.9624,25.934,25.9411,38200.0
2011-06-16 15:40:00,36.48,36.48,36.43,36.43,71300.0,25.9411,25.9411,25.9055,25.9055,71300.0
2011-06-16 15:45:00,36.44,36.46,36.42,36.43,125400.0,25.9126,25.9268,25.8984,25.9055,125400.0
2011-06-16 15:50:00,36.42,36.44,36.42,36.43,92500.0,25.8984,25.9126,25.8984,25.9055,92500.0
2011-06-16 15:55:00,36.43,36.46,36.43,36.46,199000.0,25.9055,25.9268,25.9055,25.9268,199000.0
2011-06-17 09:30:00,36.7,36.84,36.4,36.79,461300.0,26.0975,26.1971,25.8842,26.1615,461300.0
2011-06-17 09:35:00,36.79,36.83,36.7,36.72,38800.0,26.1615,26.19,26.0975,26.1117,38800.0
2011-06-17 09:40:00,36.73,36.77,36.7,36.73,24500.0,26.1188,26.1473,26.0975,26.1188,24500.0
2011-06-17 09:45:00,36.73,36.8,36.73,36.76,13500.0,26.1188,26.1686,26.1188,26.1402,13500.0
2011-06-17 09:50:00,36.76,36.77,36.74,36.74,21600.0,26.1402,26.1473,26.126,26.126,21600.0
2011-06-17 09:55:00,36.74,36.78,36.68,36.78,36800.0,26.126,26.1544,26.0833,26.1544,36800.0
2011-06-17 10:00:00,36.78,36.87,36.78,36.83,45100.0,26.1544,26.2184,26.1544,26.19,45100.0
2011-06-17 10:05:00,36.83,36.84,36.78,36.79,54100.0,26.19,26.1971,26.1544,26.1615,54100.0
2011-06-17 10:10:00,36.78,36.83,36.76,36.79,71600.0,26.1544,26.19,26.1402,26.1615,71600.0
2011-06-17 10:15:00,36.78,36.82,36.74,36.77,24500.0,26.1544,26.1828,26.126,26.1473,24500.0
2011-06-17 10:20:00,36.77,36.81,36.71,36.72,46800.0,26.1473,26.1757,26.1046,26.1117,46800.0
2011-06-17 10:25:00,36.72,36.77,36.71,36.75,36100.0,26.1117,26.1473,26.1046,26.1331,36100.0
2011-06-17 10:30:00,36.74,36.77,36.71,36.76,27400.0,26.126,26.1473,26.1046,26.1402,27400.0
2011-06-17 10:35:00,36.76,36.85,36.76,36.85,25000.0,26.1402,26.2042,26.1402,26.2042,25000.0
2011-06-17 10:40:00,36.85,36.91,36.84,36.89,16200.0,26.2042,26.2468,26.1971,26.2326,16200.0
2011-06-17 10:45:00,36.89,36.94,36.88,36.94,22800.0,26.2326,26.2682,26.2255,26.2682,22800.0
2011-06-17 10:50:00,36.94,36.95,36.87,36.89,22900.0,26.2682,26.2753,26.2184,26.2326,22900.0
2011-06-17 10:55:00,36.9,36.91,36.86,36.86,12600.0,26.2397,26.2468,26.2113,26.2113,12600.0
2011-06-17 11:00:00,36.87,36.89,36.82,36.83,49300.0,26.2184,26.2326,26.1828,26.19,49300.0
2011-06-17 11:05:00,36.83,36.89,36.83,36.88,25600.0,26.19,26.2326,26.19,26.2255,25600.0
2011-06-17 11:10:00,36.88,36.92,36.88,36.92,15800.0,26.2255,26.254,26.2255,26.254,15800.0
2011-06-17 11:15:00,36.93,36.93,36.9,36.93,21800.0,26.2611,26.2611,26.2397,26.2611,21800.0
2011-06-17 11:20:00,36.92,36.93,36.89,36.9,9700.0,26.254,26.2611,26.2326,26.2397,9700.0
2011-06-17 11:25:00,36.89,36.92,36.87,36.91,31200.0,26.2326,26.254,26.2184,26.2468,31200.0
2011-06-17 11:30:00,36.92,36.94,36.9,36.91,16000.0,26.254,26.2682,26.2397,26.2468,16000.0
2011-06-17 11:35:00,36.91,36.92,36.88,36.89,16900.0,26.2468,26.254,26.2255,26.2326,16900.0
2011-06-17 11:40:00,36.89,36.91,36.86,36.86,11700.0,26.2326,26.2468,26.2113,26.2113,11700.0
2011-06-17 11:45:00,36.87,36.89,36.87,36.89,9900.0,26.2184,26.2326,26.2184,26.2326,9900.0
2011-06-17 11:50:00,36.88,36.89,36.86,36.89,17500.0,26.2255,26.2326,26.2113,26.2326,17500.0
2011-06-17 11:55:00,36.88,36.89,36.86,36.89,9500.0,26.2255,26.2326,26.2113,26.2326,9500.0
2011-06-17 12:00:00,36.89,36.9,36.87,36.88,10300.0,26.2326,26.2397,26.2184,26.2255,10300.0
2011-06-17 12:05:00,36.88,36.91,36.88,36.91,11100.0,26.2255,26.2468,26.2255,26.2468,11100.0
2011-06-17 12:10:00,36.9,36.93,36.87,36.93,36100.0,26.2397,26.2611,26.2184,26.2611,36100.0
2011-06-17 12:15:00,36.93,36.93,36.9,36.9,13300.0,26.2611,26.2611,26.2397,26.2397,13300.0
2011-06-17 12:20:00,36.9,36.9,36.87,36.89,16500.0,26.2397,26.2397,26.2184,26.2326,16500.0
2011-06-17 12:25:00,36.89,36.91,36.89,36.91,17500.0,26.2326,26.2468,26.2326,26.2468,17500.0
2011-06-17 12:30:00,36.91,36.91,36.87,36.89,47600.0,26.2468,26.2468,26.2184,26.2326,47600.0
2011-06-17 12:35:00,36.89,36.93,36.87,36.9,24300.0,26.2326,26.2611,26.2184,26.2397,24300.0
2011-06-17 12:40:00,36.9,36.91,36.87,36.89,31000.0,26.2397,26.2468,26.2184,26.2326,31000.0
2011-06-17 12:45:00,36.89,36.89,36.87,36.87,10800.0,26.2326,26.2326,26.2184,26.2184,10800.0
2011-06-17 12:50:00,36.87,36.89,36.8,36.8,34700.0,26.2184,26.2326,26.1686,26.1686,34700.0
2011-06-17 12:55:00,36.8,36.82,36.79,36.82,28900.0,26.1686,26.1828,26.1615,26.1828,28900.0
2011-06-17 13:00:00,36.82,36.82,36.78,36.78,18500.0,26.1828,26.1828,26.1544,26.1544,18500.0
2011-06-17 13:05:00,36.78,36.81,36.77,36.8,15600.0,26.1544,26.1757,26.1473,26.1686,15600.0
2011-06-17 13:10:00,36.81,36.81,36.78,36.79,19200.0,26.1757,26.1757,26.1544,26.1615,19200.0
2011-06-17 13:15:00,36.79,36.79,36.77,36.78,7100.0,26.1615,26.1615,26.1473,26.1544,7100.0
2011-06-17 13:20:00,36.77,36.77,36.75,36.75,5000.0,26.1473,26.1473,26.1331,26.1331,5000.0
2011-06-17 13:25:00,36.75,36.81,36.75,36.79,19700.0,26.1331,26.1757,26.1331,26.1615,19700.0
2011-06-17 13:30:00,36.79,36.84,36.78,36.8,34900.0,26.1615,26.1971,26.1544,26.1686,34900.0
2011-06-17 13:35:00,36.81,36.84,36.8,36.83,10900.0,26.1757,26.1971,26.1686,26.19,10900.0
2011-06-17 13:40:00,36.84,36.85,36.83,36.83,20000.0,26.1971,26.2042,26.19,26.19,20000.0
2011-06-17 13:45:00,36.84,36.84,36.8,36.83,30600.0,26.1971,26.1971,26.1686,26.19,30600.0
2011-06-17 13:50:00,36.84,36.84,36.78,36.79,26400.0,26.1971,26.1971,26.1544,26.1615,26400.0
2011-06-17 13:55:00,36.79,36.83,36.78,36.81,16800.0,26.1615,26.19,26.1544,26.1757,16800.0
2011-06-17 14:00:00,36.8,36.83,36.8,36.8,27800.0,26.1686,26.19,26.1686,26.1686,27800.0
2011-06-17 14:05:00,36.8,36.84,36.79,36.8,23700.0,26.1686,26.1971,26.1615,26.1686,23700.0
2011-06-17 14:10:00,36.79,36.79,36.78,36.78,6400.0,26.1615,26.1615,26.1544,26.1544,6400.0
2011-06-17 14:15:00,36.79,36.85,36.79,36.84,37200.0,26.1615,26.2042,26.1615,26.1971,37200.0
2011-06-17 14:20:00,36.84,36.85,36.83,36.85,4000.0,26.1971,26.2042,26.19,26.2042,4000.0
2011-06-17 14:25:00,36.84,36.91,36.84,36.91,22200.0,26.1971,26.2468,26.1971,26.2468,22200.0
2011-06-17 14:30:00,36.91,36.91,36.85,36.87,42700.0,26.2468,26.2468,26.2042,26.2184,42700.0
2011-06-17 14:35:00,36.87,36.87,36.84,36.86,19200.0,26.2184,26.2184,26.1971,26.2113,19200.0
2011-06-17 14:40:00,36.85,36.86,36.84,36.84,9300.0,26.2042,26.2113,26.1971,26.1971,9300.0
2011-06-17 14:45:00,36.84,36.85,36.81,36.83,37400.0,26.1971,26.2042,26.1757,26.19,37400.0
2011-06-17 14:50:00,36.83,36.84,36.8,36.8,20100.0,26.19,26.1971,26.1686,26.1686,20100.0
2011-06-17 14:55:00,36.8,36.82,36.79,36.79,15000.0,26.1686,26.1828,26.1615,26.1615,15000.0
2011-06-17 15:00:00,36.8,36.82,36.8,36.8,22100.0,26.1686,26.1828,26.1686,26.1686,22100.0
2011-06-17 15:05:00,36.8,36.81,36.79,36.79,17800.0,26.1686,26.1757,26.1615,26.1615,17800.0
2011-06-17 15:10:00,36.79,36.79,36.76,36.77,42800.0,26.1615,26.1615,26.1402,26.1473,42800.0
2011-06-17 15:15:00,36.78,36.78,36.64,36.65,111800.0,26.1544,26.1544,26.0548,26.062,111800.0
2011-06-17 15:20:00,36.65,36.65,36.64,36.64,17500.0,26.062,26.062,26.0548,26.0548,17500.0
2011-06-17 15:25:00,36.64,36.65,36.6,36.64,71900.0,26.0548,26.062,26.0264,26.0548,71900.0
2011-06-17 15:30:00,36.64,36.68,36.63,36.68,52600.0,26.0548,26.0833,26.0477,26.0833,52600.0
2011-06-17 15:35:00,36.68,36.81,36.67,36.8,183800.0,26.0833,26.1757,26.0762,26.1686,183800.0
2011-06-17 15:40:00,36.8,36.85,36.78,36.79,113900.0,26.1686,26.2042,26.1544,26.1615,113900.0
2011-06-17 15:45:00,36.79,36.81,36.74,36.81,161800.0,26.1615,26.1757,26.126,26.1757,161800.0
2011-06-17 15:50:00,36.8,36.81,36.8,36.81,60800.0,26.1686,26.1757,26.1686,26.1757,60800.0
2011-06-17 15:55:00,36.8,36.81,36.75,36.75,239300.0,26.1686,26.1757,26.1331,26.1331,239300.0
2011-06-20 09:30:00,36.75,36.82,36.62,36.82,59100.0,26.1331,26.1828,26.0406,26.1828,59100.0
2011-06-20 09:35:00,36.82,36.88,36.81,36.86,27700.0,26.1828,26.2255,26.1757,26.2113,27700.0
2011-06-20 09:40:00,36.86,36.94,36.86,36.88,17600.0,26.2113,26.2682,26.2113,26.2255,17600.0
2011-06-20 09:45:00,36.87,36.89,36.82,36.85,65600.0,26.2184,26.2326,26.1828,26.2042,65600.0
2011-06-20 09:50:00,36.84,36.85,36.81,36.84,29100.0,26.1971,26.2042,26.1757,26.1971,29100.0
2011-06-20 09:55:00,36.85,36.85,36.83,36.83,17400.0,26.2042,26.2042,26.19,26.19,17400.0
2011-06-20 10:00:00,36.84,36.89,36.8,36.82,42700.0,26.1971,26.2326,26.1686,26.1828,42700.0
2011-06-20 10:05:00,36.81,36.85,36.8,36.82,38200.0,26.1757,26.2042,26.1686,26.1828,38200.0
2011-06-20 10:10:00,36.81,36.84,36.8,36.83,17600.0,26.1757,26.1971,26.1686,26.19,17600.0
2011-06-20 10:15:00,36.83,36.89,36.83,36.88,31300.0,26.19,26.2326,26.19,26.2255,31300.0
2011-06-20 10:20:00,36.89,36.89,36.84,36.85,17600.0,26.2326,26.2326,26.1971,26.2042,17600.0
2011-06-20 10:25:00,36.84,36.92,36.83,36.92,27700.0,26.1971,26.254,26.19,26.254,27700.0
2011-06-20 10:30:00,36.92,37.0,36.91,36.97,65600.0,26.254,26.3108,26.2468,26.2895,65600.0
2011-06-20 10:35:00,36.97,37.2,36.97,37.18,121600.0,26.2895,26.4531,26.2895,26.4388,121600.0
2011-06-20 10:40:00,37.19,37.32,37.19,37.27,172900.0,26.4459,26.5384,26.4459,26.5028,172900.0
2011-06-20 10:45:00,37.28,37.32,37.26,37.3,138500.0,26.5099,26.5384,26.4957,26.5242,138500.0
2011-06-20 10:50:00,37.3,37.35,37.3,37.35,48600.0,26.5242,26.5597,26.5242,26.5597,48600.0
2011-06-20 10:55:00,37.34,37.36,37.26,37.28,44700.0,26.5526,26.5668,26.4957,26.5099,44700.0
2011-06-20 11:00:00,37.27,37.3,37.26,37.3,45400.0,26.5028,26.5242,26.4957,26.5242,45400.0
2011-06-20 11:05:00,37.29,37.3,37.27,37.28,32900.0,26.5171,26.5242,26.5028,26.5099,32900.0
2011-06-20 11:10:00,37.28,37.3,37.24,37.27,81800.0,26.5099,26.5242,26.4815,26.5028,81800.0
2011-06-20 11:15:00,37.27,37.28,37.27,37.27,15900.0,26.5028,26.5099,26.5028,26.5028,15900.0
2011-06-20 11:20:00,37.28,37.3,37.27,37.3,72700.0,26.5099,26.5242,26.5028,26.5242,72700.0
2011-06-20 11:25:00,37.3,37.3,37.28,37.29,32100.0,26.5242,26.5242,26.5099,26.5171,32100.0
2011-06-20 11:30:00,37.3,37.33,37.27,37.3,50900.0,26.5242,26.5455,26.5028,26.5242,50900.0
2011-06-20 11:35:00,37.31,37.42,37.3,37.41,124600.0,26.5313,26.6095,26.5242,26.6024,124600.0
2011-06-20 11:40:00,37.41,37.43,37.39,37.41,26500.0,26.6024,26.6166,26.5882,26.6024,26500.0
2011-06-20 11:45:00,37.41,37.49,37.4,37.49,55900.0,26.6024,26.6593,26.5953,26.6593,55900.0
2011-06-20 11:50:00,37.49,37.5,37.47,37.5,48500.0,26.6593,26.6664,26.6451,26.6664,48500.0
2011-06-20 11:55:00,37.49,37.55,37.49,37.53,21500.0,26.6593,26.7019,26.6593,26.6877,21500.0
2011-06-20 12:00:00,37.53,37.55,37.52,37.52,38200.0,26.6877,26.7019,26.6806,26.6806,38200.0
2011-06-20 12:05:00,37.52,37.54,37.48,37.48,40200.0,26.6806,26.6948,26.6522,26.6522,40200.0
2011-06-20 12:10:00,37.48,37.51,37.48,37.5,23100.0,26.6522,26.6735,26.6522,26.6664,23100.0
2011-06-20 12:15:00,37.5,37.51,37.49,37.5,12400.0,26.6664,26.6735,26.6593,26.6664,12400.0
2011-06-20 12:20:00,37.5,37.51,37.48,37.49,35700.0,26.6664,26.6735,26.6522,26.6593,35700.0
2011-06-20 12:25:00,37.49,37.5,37.49,37.49,8400.0,26.6593,26.6664,26.6593,26.6593,8400.0
2011-06-20 12:30:00,37.49,37.51,37.45,37.5,303900.0,26.6593,26.6735,26.6308,26.6664,303900.0
2011-06-20 12:35:00,37.5,37.51,37.49,37.51,28800.0,26.6664,26.6735,26.6593,26.6735,28800.0
2011-06-20 12:40:00,37.51,37.52,37.5,37.51,38600.0,26.6735,26.6806,26.6664,26.6735,38600.0
2011-06-20 12:45:00,37.52,37.52,37.51,37.51,10000.0,26.6806,26.6806,26.6735,26.6735,10000.0
2011-06-20 12:50:00,37.51,37.52,37.45,37.45,25300.0,26.6735,26.6806,26.6308,26.6308,25300.0
2011-06-20 12:55:00,37.45,37.46,37.4,37.4,54300.0,26.6308,26.6379,26.5953,26.5953,54300.0
2011-06-20 13:00:00,37.4,37.44,37.38,37.38,50300.0,26.5953,26.6237,26.5811,26.5811,50300.0
2011-06-20 13:05:00,37.38,37.39,37.34,37.38,48100.0,26.5811,26.5882,26.5526,26.5811,48100.0
2011-06-20 13:10:00,37.37,37.38,37.36,37.37,31500.0,26.5739,26.5811,26.5668,26.5739,31500.0
2011-06-20 13:15:00,37.37,37.39,37.37,37.38,15800.0,26.5739,26.5882,26.5739,26.5811,15800.0
2011-06-20 13:20:00,37.38,37.43,37.38,37.42,18200.0,26.5811,26.6166,26.5811,26.6095,18200.0
2011-06-20 13:25:00,37.42,37.43,37.4,37.43,46600.0,26.6095,26.6166,26.5953,26.6166,46600.0
2011-06-20 13:30:00,37.42,37.43,37.35,37.38,66100.0,26.6095,26.6166,26.5597,26.5811,66100.0
2011-06-20 13:35:00,37.38,37.4,37.38,37.38,14600.0,26.5811,26.5953,26.5811,26.5811,14600.0
2011-06-20 13:40:00,37.38,37.4,37.38,37.39,12700.0,26.5811,26.5953,26.5811,26.5882,12700.0
2011-06-20 13:45:00,37.39,37.39,37.35,37.37,22100.0,26.5882,26.5882,26.5597,26.5739,22100.0
2011-06-20 13:50:00,37.37,37.39,37.37,37.38,13700.0,26.5739,26.5882,26.5739,26.5811,13700.0
2011-06-20 13:55:00,37.38,37.41,37.36,37.37,32300.0,26.5811,26.6024,26.5668,26.5739,32300.0
2011-06-20 14:00:00,37.36,37.37,37.35,37.37,19200.0,26.5668,26.5739,26.5597,26.5739,19200.0
2011-06-20 14:05:00,37.36,37.39,37.36,37.38,18600.0,26.5668,26.5882,26.5668,26.5811,18600.0
2011-06-20 14:10:00,37.37,37.39,37.37,37.38,18200.0,26.5739,26.5882,26.5739,26.5811,18200.0
2011-06-20 14:15:00,37.39,37.39,37.37,37.37,18100.0,26.5882,26.5882,26.5739,26.5739,18100.0
2011-06-20 14:20:00,37.37,37.38,37.35,37.35,19600.0,26.5739,26.5811,26.5597,26.5597,19600.0
2011-06-20 14:25:00,37.35,37.38,37.34,37.37,387700.0,26.5597,26.5811,26.5526,26.5739,387700.0
2011-06-20 14:30:00,37.38,37.41,37.37,37.4,63600.0,26.5811,26.6024,26.5739,26.5953,63600.0
2011-06-20 14:35:00,37.4,37.5,37.4,37.5,211400.0,26.5953,26.6664,26.5953,26.6664,211400.0
2011-06-20 14:40:00,37.5,37.51,37.48,37.5,146800.0,26.6664,26.6735,26.6522,26.6664,146800.0
2011-06-20 14:45:00,37.5,37.54,37.48,37.48,100200.0,26.6664,26.6948,26.6522,26.6522,100200.0
2011-06-20 14:50:00,37.47,37.48,37.45,37.46,27300.0,26.6451,26.6522,26.6308,26.6379,27300.0
2011-06-20 14:55:00,37.46,37.47,37.45,37.45,20400.0,26.6379,26.6451,26.6308,26.6308,20400.0
2011-06-20 15:00:00,37.45,37.45,37.39,37.39,44700.0,26.6308,26.6308,26.5882,26.5882,44700.0
2011-06-20 15:05:00,37.38,37.39,37.32,37.32,40800.0,26.5811,26.5882,26.5384,26.5384,40800.0
2011-06-20 15:10:00,37.32,37.33,37.28,37.28,41000.0,26.5384,26.5455,26.5099,26.5099,41000.0
2011-06-20 15:15:00,37.28,37.29,37.24,37.25,36100.0,26.5099,26.5171,26.4815,26.4886,36100.0
2011-06-20 15:20:00,37.24,37.24,37.23,37.24,32000.0,26.4815,26.4815,26.4744,26.4815,32000.0
2011-06-20 15:25:00,37.23,37.26,37.21,37.24,55700.0,26.4744,26.4957,26.4602,26.4815,55700.0
2011-06-20 15:30:00,37.24,37.25,37.23,37.24,103000.0,26.4815,26.4886,26.4744,26.4815,103000.0
2011-06-20 15:35:00,37.24,37.33,37.23,37.31,116100.0,26.4815,26.5455,26.4744,26.5313,116100.0
2011-06-20 15:40:00,37.31,37.33,37.29,37.32,110700.0,26.5313,26.5455,26.5171,26.5384,110700.0
2011-06-20 15:45:00,37.32,37.37,37.27,37.27,170200.0,26.5384,26.5739,26.5028,26.5028,170200.0
2011-06-20 15:50:00,37.28,37.31,37.27,37.28,94700.0,26.5099,26.5313,26.5028,26.5099,94700.0
2011-06-20 15:55:00,37.28,37.35,37.27,37.33,164300.0,26.5099,26.5597,26.5028,26.5455,164300.0
2011-06-21 09:30:00,37.47,37.5,37.41,37.48,40900.0,26.6451,26.6664,26.6024,26.6522,40900.0
2011-06-21 09:35:00,37.47,37.47,37.37,37.4,34800.0,26.6451,26.6451,26.5739,26.5953,34800.0
2011-06-21 09:40:00,37.41,37.42,37.34,37.36,22900.0,26.6024,26.6095,26.5526,26.5668,22900.0
2011-06-21 09:45:00,37.35,37.36,37.26,37.3,25400.0,26.5597,26.5668,26.4957,26.5242,25400.0
2011-06-21 09:50:00,37.3,37.37,37.3,37.35,19100.0,26.5242,26.5739,26.5242,26.5597,19100.0
2011-06-21 09:55:00,37.35,37.39,37.35,37.36,26000.0,26.5597,26.5882,26.5597,26.5668,26000.0
2011-06-21 10:00:00,37.37,37.44,37.37,37.42,44100.0,26.5739,26.6237,26.5739,26.6095,44100.0
2011-06-21 10:05:00,37.42,37.43,37.36,37.39,56800.0,26.6095,26.6166,26.5668,26.5882,56800.0
2011-06-21 10:10:00,37.39,37.39,37.35,37.39,39200.0,26.5882,26.5882,26.5597,26.5882,39200.0
2011-06-21 10:15:00,37.39,37.42,37.38,37.41,25600.0,26.5882,26.6095,26.5811,26.6024,25600.0
2011-06-21 10:20:00,37.4,37.42,37.37,37.38,30800.0,26.5953,26.6095,26.5739,26.5811,30800.0
2011-06-21 10:25:00,37.38,37.39,37.35,37.38,30200.0,26.5811,26.5882,26.5597,26.5811,30200.0
2011-06-21 10:30:00,37.39,37.39,37.35,37.35,29400.0,26.5882,26.5882,26.5597,26.5597,29400.0
2011-06-21 10:35:00,37.36,37.42,37.36,37.41,27200.0,26.5668,26.6095,26.5668,26.6024,27200.0
2011-06-21 10:40:00,37.42,37.43,37.41,37.41,21600.0,26.6095,26.6166,26.6024,26.6024,21600.0
2011-06-21 10:45:00,37.41,37.46,37.41,37.44,27200.0,26.6024,26.6379,26.6024,26.6237,27200.0
2011-06-21 10:50:00,37.44,37.48,37.43,37.47,19300.0,26.6237,26.6522,26.6166,26.6451,19300.0
2011-06-21 10:55:00,37.47,37.48,37.45,37.45,27100.0,26.6451,26.6522,26.6308,26.6308,27100.0
2011-06-21 11:00:00,37.46,37.46,37.44,37.44,23700.0,26.6379,26.6379,26.6237,26.6237,23700.0
2011-06-21 11:05:00,37.45,37.48,37.44,37.46,71500.0,26.6308,26.6522,26.6237,26.6379,71500.0
2011-06-21 11:10:00,37.45,37.46,37.42,37.42,21700.0,26.6308,26.6379,26.6095,26.6095,21700.0
2011-06-21 11:15:00,37.42,37.47,37.42,37.44,57700.0,26.6095,26.6451,26.6095,26.6237,57700.0
2011-06-21 11:20:00,37.44,37.48,37.41,37.47,115700.0,26.6237,26.6522,26.6024,26.6451,115700.0
2011-06-21 11:25:00,37.47,37.5,37.46,37.5,9800.0,26.6451,26.6664,26.6379,26.6664,9800.0
2011-06-21 11:30:00,37.5,37.51,37.48,37.5,23000.0,26.6664,26.6735,26.6522,26.6664,23000.0
2011-06-21 11:35:00,37.5,37.51,37.48,37.49,41700.0,26.6664,26.6735,26.6522,26.6593,41700.0
2011-06-21 11:40:00,37.49,37.49,37.46,37.46,28900.0,26.6593,26.6593,26.6379,26.6379,28900.0
2011-06-21 11:45:00,37.47,37.48,37.47,37.48,12100.0,26.6451,26.6522,26.6451,26.6522,12100.0
2011-06-21 11:50:00,37.47,37.48,37.46,37.48,22600.0,26.6451,26.6522,26.6379,26.6522,22600.0
2011-06-21 11:55:00,37.48,37.48,37.47,37.48,4100.0,26.6522,26.6522,26.6451,26.6522,4100.0
2011-06-21 12:00:00,37.48,37.48,37.47,37.47,4200.0,26.6522,26.6522,26.6451,26.6451,4200.0
2011-06-21 12:05:00,37.47,37.48,37.47,37.48,6000.0,26.6451,26.6522,26.6451,26.6522,6000.0
2011-06-21 12:10:00,37.48,37.48,37.47,37.47,5500.0,26.6522,26.6522,26.6451,26.6451,5500.0
2011-06-21 12:15:00,37.47,37.5,37.47,37.5,15200.0,26.6451,26.6664,26.6451,26.6664,15200.0
2011-06-21 12:20:00,37.49,37.54,37.49,37.5,26200.0,26.6593,26.6948,26.6593,26.6664,26200.0
2011-06-21 12:25:00,37.51,37.51,37.5,37.51,3200.0,26.6735,26.6735,26.6664,26.6735,3200.0
2011-06-21 12:30:00,37.5,37.52,37.48,37.48,22200.0,26.6664,26.6806,26.6522,26.6522,22200.0
2011-06-21 12:35:00,37.48,37.49,37.47,37.49,12800.0,26.6522,26.6593,26.6451,26.6593,12800.0
2011-06-21 12:40:00,37.48,37.5,37.48,37.48,8900.0,26.6522,26.6664,26.6522,26.6522,8900.0
2011-06-21 12:45:00,37.49,37.49,37.48,37.49,9700.0,26.6593,26.6593,26.6522,26.6593,9700.0
2011-06-21 12:50:00,37.48,37.49,37.48,37.48,15500.0,26.6522,26.6593,26.6522,26.6522,15500.0
2011-06-21 12:55:00,37.47,37.48,37.46,37.46,13000.0,26.6451,26.6522,26.6379,26.6379,13000.0
2011-06-21 13:00:00,37.47,37.47,37.44,37.46,14300.0,26.6451,26.6451,26.6237,26.6379,14300.0
2011-06-21 13:05:00,37.45,37.46,37.42,37.42,15700.0,26.6308,26.6379,26.6095,26.6095,15700.0
2011-06-21 13:10:00,37.42,37.42,37.4,37.41,15500.0,26.6095,26.6095,26.5953,26.6024,15500.0
2011-06-21 13:15:00,37.41,37.42,37.4,37.41,18700.0,26.6024,26.6095,26.5953,26.6024,18700.0
2011-06-21 13:20:00,37.4,37.42,37.4,37.41,17600.0,26.5953,26.6095,26.5953,26.6024,17600.0
2011-06-21 13:25:00,37.42,37.44,37.41,37.42,40300.0,26.6095,26.6237,26.6024,26.6095,40300.0
2011-06-21 13:30:00,37.41,37.43,37.39,37.4,26300.0,26.6024,26.6166,26.5882,26.5953,26300.0
2011-06-21 13:35:00,37.39,37.42,37.39,37.4,11600.0,26.5882,26.6095,26.5882,26.5953,11600.0
2011-06-21 13:40:00,37.4,37.42,37.39,37.4,7500.0,26.5953,26.6095,26.5882,26.5953,7500.0
2011-06-21 13:45:00,37.41,37.42,37.4,37.41,10200.0,26.6024,26.6095,26.5953,26.6024,10200.0
2011-06-21 13:50:00,37.41,37.42,37.4,37.41,20300.0,26.6024,26.6095,26.5953,26.6024,20300.0
2011-06-21 13:55:00,37.42,37.42,37.41,37.41,6600.0,26.6095,26.6095,26.6024,26.6024,6600.0
2011-06-21 14:00:00,37.41,37.43,37.41,37.42,5300.0,26.6024,26.6166,26.6024,26.6095,5300.0
2011-06-21 14:05:00,37.43,37.43,37.42,37.43,8200.0,26.6166,26.6166,26.6095,26.6166,8200.0
2011-06-21 14:10:00,37.43,37.47,37.42,37.46,12300.0,26.6166,26.6451,26.6095,26.6379,12300.0
2011-06-21 14:15:00,37.46,37.47,37.43,37.43,19000.0,26.6379,26.6451,26.6166,26.6166,19000.0
2011-06-21 14:20:00,37.43,37.45,37.43,37.44,14800.0,26.6166,26.6308,26.6166,26.6237,14800.0
2011-06-21 14:25:00,37.43,37.44,37.42,37.42,6500.0,26.6166,26.6237,26.6095,26.6095,6500.0
2011-06-21 14:30:00,37.42,37.43,37.41,37.41,19300.0,26.6095,26.6166,26.6024,26.6024,19300.0
2011-06-21 14:35:00,37.41,37.47,37.41,37.47,23100.0,26.6024,26.6451,26.6024,26.6451,23100.0
2011-06-21 14:40:00,37.46,37.47,37.44,37.44,11200.0,26.6379,26.6451,26.6237,26.6237,11200.0
2011-06-21 14:45:00,37.45,37.45,37.43,37.44,22600.0,26.6308,26.6308,26.6166,26.6237,22600.0
2011-06-21 14:50:00,37.45,37.46,37.43,37.45,16500.0,26.6308,26.6379,26.6166,26.6308,16500.0
2011-06-21 14:55:00,37.44,37.46,37.44,37.45,20800.0,26.6237,26.6379,26.6237,26.6308,20800.0
2011-06-21 15:00:00,37.45,37.46,37.4,37.42,36700.0,26.6308,26.6379,26.5953,26.6095,36700.0
2011-06-21 15:05:00,37.41,37.42,37.41,37.41,9000.0,26.6024,26.6095,26.6024,26.6024,9000.0
2011-06-21 15:10:00,37.42,37.42,37.41,37.42,5900.0,26.6095,26.6095,26.6024,26.6095,5900.0
2011-06-21 15:15:00,37.41,37.42,37.4,37.4,35000.0,26.6024,26.6095,26.5953,26.5953,35000.0
2011-06-21 15:20:00,37.41,37.41,37.4,37.4,10600.0,26.6024,26.6024,26.5953,26.5953,10600.0
2011-06-21 15:25:00,37.41,37.41,37.38,37.38,23200.0,26.6024,26.6024,26.5811,26.5811,23200.0
2011-06-21 15:30:00,37.39,37.39,37.36,37.38,46900.0,26.5882,26.5882,26.5668,26.5811,46900.0
2011-06-21 15:35:00,37.38,37.42,37.38,37.41,51300.0,26.5811,26.6095,26.5811,26.6024,51300.0
2011-06-21 15:40:00,37.42,37.44,37.4,37.43,104000.0,26.6095,26.6237,26.5953,26.6166,104000.0
2011-06-21 15:45:00,37.44,37.49,37.44,37.48,80400.0,26.6237,26.6593,26.6237,26.6522,80400.0
2011-06-21 15:50:00,37.48,37.48,37.44,37.45,165200.0,26.6522,26.6522,26.6237,26.6308,165200.0
2011-06-21 15:55:00,37.44,37.48,37.44,37.47,171500.0,26.6237,26.6522,26.6237,26.6451,171500.0
2011-06-22 09:30:00,37.31,37.42,37.29,37.38,31400.0,26.5313,26.6095,26.5171,26.5811,31400.0
2011-06-22 09:35:00,37.4,37.41,37.36,37.4,21400.0,26.5953,26.6024,26.5668,26.5953,21400.0
2011-06-22 09:40:00,37.41,37.42,37.37,37.4,28100.0,26.6024,26.6095,26.5739,26.5953,28100.0
2011-06-22 09:45:00,37.41,37.43,37.39,37.4,21000.0,26.6024,26.6166,26.5882,26.5953,21000.0
2011-06-22 09:50:00,37.39,37.4,37.38,37.39,11400.0,26.5882,26.5953,26.5811,26.5882,11400.0
2011-06-22 09:55:00,37.39,37.48,37.38,37.46,33300.0,26.5882,26.6522,26.5811,26.6379,33300.0
2011-06-22 10:00:00,37.47,37.49,37.44,37.48,29900.0,26.6451,26.6593,26.6237,26.6522,29900.0
2011-06-22 10:05:00,37.48,37.48,37.42,37.45,50400.0,26.6522,26.6522,26.6095,26.6308,50400.0
2011-06-22 10:10:00,37.45,37.45,37.41,37.41,20600.0,26.6308,26.6308,26.6024,26.6024,20600.0
2011-06-22 10:15:00,37.41,37.44,37.38,37.43,102200.0,26.6024,26.6237,26.5811,26.6166,102200.0
2011-06-22 10:20:00,37.44,37.44,37.42,37.44,8900.0,26.6237,26.6237,26.6095,26.6237,8900.0
2011-06-22 10:25:00,37.44,37.47,37.43,37.47,15700.0,26.6237,26.6451,26.6166,26.6451,15700.0
2011-06-22 10:30:00,37.47,37.5,37.46,37.49,11300.0,26.6451,26.6664,26.6379,26.6593,11300.0
2011-06-22 10:35:00,37.48,37.49,37.47,37.47,7900.0,26.6522,26.6593,26.6451,26.6451,7900.0
2011-06-22 10:40:00,37.47,37.5,37.45,37.45,11700.0,26.6451,26.6664,26.6308,26.6308,11700.0
2011-06-22 10:45:00,37.46,37.52,37.45,37.52,31000.0,26.6379,26.6806,26.6308,26.6806,31000.0
2011-06-22 10:50:00,37.51,37.53,37.49,37.53,14300.0,26.6735,26.6877,26.6593,26.6877,14300.0
2011-06-22 10:55:00,37.52,37.58,37.51,37.57,24400.0,26.6806,26.7233,26.6735,26.7162,24400.0
2011-06-22 11:00:00,37.56,37.6,37.54,37.59,18600.0,26.7091,26.7375,26.6948,26.7304,18600.0
2011-06-22 11:05:00,37.59,37.59,37.56,37.56,21700.0,26.7304,26.7304,26.7091,26.7091,21700.0
2011-06-22 11:10:00,37.56,37.58,37.54,37.55,10900.0,26.7091,26.7233,26.6948,26.7019,10900.0
2011-06-22 11:15:00,37.55,37.59,37.55,37.59,13400.0,26.7019,26.7304,26.7019,26.7304,13400.0
2011-06-22 11:20:00,37.59,37.59,37.55,37.57,63400.0,26.7304,26.7304,26.7019,26.7162,63400.0
2011-06-22 11:25:00,37.56,37.58,37.52,37.52,27100.0,26.7091,26.7233,26.6806,26.6806,27100.0
2011-06-22 11:30:00,37.52,37.54,37.5,37.51,55100.0,26.6806,26.6948,26.6664,26.6735,55100.0
2011-06-22 11:35:00,37.51,37.53,37.5,37.53,10700.0,26.6735,26.6877,26.6664,26.6877,10700.0
2011-06-22 11:40:00,37.52,37.53,37.5,37.51,14900.0,26.6806,26.6877,26.6664,26.6735,14900.0
2011-06-22 11:45:00,37.52,37.52,37.5,37.51,15500.0,26.6806,26.6806,26.6664,26.6735,15500.0
2011-06-22 11:50:00,37.51,37.51,37.5,37.51,10900.0,26.6735,26.6735,26.6664,26.6735,10900.0
2011-06-22 11:55:00,37.52,37.52,37.5,37.51,25600.0,26.6806,26.6806,26.6664,26.6735,25600.0
2011-06-22 12:00:00,37.51,37.51,37.48,37.49,14900.0,26.6735,26.6735,26.6522,26.6593,14900.0
2011-06-22 12:05:00,37.49,37.51,37.49,37.5,17400.0,26.6593,26.6735,26.6593,26.6664,17400.0
2011-06-22 12:10:00,37.51,37.51,37.48,37.49,20600.0,26.6735,26.6735,26.6522,26.6593,20600.0
2011-06-22 12:15:00,37.49,37.5,37.48,37.49,61700.0,26.6593,26.6664,26.6522,26.6593,61700.0
2011-06-22 12:20:00,37.49,37.5,37.48,37.49,16500.0,26.6593,26.6664,26.6522,26.6593,16500.0
2011-06-22 12:25:00,37.49,37.5,37.46,37.49,23800.0,26.6593,26.6664,26.6379,26.6593,23800.0
2011-06-22 12:30:00,37.49,37.5,37.44,37.46,21900.0,26.6593,26.6664,26.6237,26.6379,21900.0
2011-06-22 12:35:00,37.46,37.47,37.44,37.47,21100.0,26.6379,26.6451,26.6237,26.6451,21100.0
2011-06-22 12:40:00,37.47,37.51,37.47,37.49,17800.0,26.6451,26.6735,26.6451,26.6593,17800.0
2011-06-22 12:45:00,37.49,37.51,37.48,37.5,46200.0,26.6593,26.6735,26.6522,26.6664,46200.0
2011-06-22 12:50:00,37.5,37.51,37.5,37.51,14700.0,26.6664,26.6735,26.6664,26.6735,14700.0
2011-06-22 12:55:00,37.5,37.51,37.49,37.49,17100.0,26.6664,26.6735,26.6593,26.6593,17100.0
2011-06-22 13:00:00,37.5,37.51,37.48,37.51,21900.0,26.6664,26.6735,26.6522,26.6735,21900.0
2011-06-22 13:05:00,37.51,37.52,37.5,37.51,16600.0,26.6735,26.6806,26.6664,26.6735,16600.0
2011-06-22 13:10:00,37.5,37.51,37.48,37.5,14300.0,26.6664,26.6735,26.6522,26.6664,14300.0
2011-06-22 13:15:00,37.49,37.5,37.49,37.5,7300.0,26.6593,26.6664,26.6593,26.6664,7300.0
2011-06-22 13:20:00,37.49,37.5,37.48,37.49,11100.0,26.6593,26.6664,26.6522,26.6593,11100.0
2011-06-22 13:25:00,37.49,37.5,37.48,37.49,9400.0,26.6593,26.6664,26.6522,26.6593,9400.0
2011-06-22 13:30:00,37.49,37.53,37.49,37.53,29300.0,26.6593,26.6877,26.6593,26.6877,29300.0
2011-06-22 13:35:00,37.53,37.54,37.53,37.54,5800.0,26.6877,26.6948,26.6877,26.6948,5800.0
2011-06-22 13:40:00,37.53,37.56,37.53,37.54,11600.0,26.6877,26.7091,26.6877,26.6948,11600.0
2011-06-22 13:45:00,37.55,37.55,37.54,37.55,3300.0,26.7019,26.7019,26.6948,26.7019,3300.0
2011-06-22 13:50:00,37.54,37.55,37.54,37.55,3300.0,26.6948,26.7019,26.6948,26.7019,3300.0
2011-06-22 13:55:00,37.55,37.57,37.55,37.57,18600.0,26.7019,26.7162,26.7019,26.7162,18600.0
2011-06-22 14:00:00,37.57,37.57,37.52,37.52,26400.0,26.7162,26.7162,26.6806,26.6806,26400.0
2011-06-22 14:05:00,37.52,37.55,37.5,37.54,27300.0,26.6806,26.7019,26.6664,26.6948,27300.0
2011-06-22 14:10:00,37.54,37.54,37.51,37.52,13300.0,26.6948,26.6948,26.6735,26.6806,13300.0
2011-06-22 14:15:00,37.52,37.54,37.5,37.5,13300.0,26.6806,26.6948,26.6664,26.6664,13300.0
2011-06-22 14:20:00,37.5,37.54,37.5,37.53,12100.0,26.6664,26.6948,26.6664,26.6877,12100.0
2011-06-22 14:25:00,37.53,37.55,37.47,37.48,18300.0,26.6877,26.7019,26.6451,26.6522,18300.0
2011-06-22 14:30:00,37.48,37.49,37.46,37.48,21400.0,26.6522,26.6593,26.6379,26.6522,21400.0
2011-06-22 14:35:00,37.49,37.49,37.43,37.43,15700.0,26.6593,26.6593,26.6166,26.6166,15700.0
2011-06-22 14:40:00,37.44,37.45,37.41,37.43,24700.0,26.6237,26.6308,26.6024,26.6166,24700.0
2011-06-22 14:45:00,37.44,37.47,37.44,37.45,17800.0,26.6237,26.6451,26.6237,26.6308,17800.0
2011-06-22 14:50:00,37.46,37.46,37.37,37.39,30200.0,26.6379,26.6379,26.5739,26.5882,30200.0
2011-06-22 14:55:00,37.38,37.39,37.36,37.36,19400.0,26.5811,26.5882,26.5668,26.5668,19400.0
2011-06-22 15:00:00,37.37,37.39,37.34,37.39,22500.0,26.5739,26.5882,26.5526,26.5882,22500.0
2011-06-22 15:05:00,37.38,37.41,37.37,37.41,20600.0,26.5811,26.6024,26.5739,26.6024,20600.0
2011-06-22 15:10:00,37.41,37.43,37.41,37.42,20500.0,26.6024,26.6166,26.6024,26.6095,20500.0
2011-06-22 15:15:00,37.42,37.43,37.4,37.42,34400.0,26.6095,26.6166,26.5953,26.6095,34400.0
2011-06-22 15:20:00,37.43,37.45,37.42,37.45,20500.0,26.6166,26.6308,26.6095,26.6308,20500.0
2011-06-22 15:25:00,37.45,37.45,37.43,37.43,38900.0,26.6308,26.6308,26.6166,26.6166,38900.0
2011-06-22 15:30:00,37.44,37.44,37.38,37.41,44900.0,26.6237,26.6237,26.5811,26.6024,44900.0
2011-06-22 15:35:00,37.41,37.45,37.4,37.41,58800.0,26.6024,26.6308,26.5953,26.6024,58800.0
2011-06-22 15:40:00,37.41,37.42,37.36,37.36,50400.0,26.6024,26.6095,26.5668,26.5668,50400.0
2011-06-22 15:45:00,37.35,37.38,37.34,37.36,53600.0,26.5597,26.5811,26.5526,26.5668,53600.0
2011-06-22 15:50:00,37.36,37.36,37.31,37.33,94000.0,26.5668,26.5668,26.5313,26.5455,94000.0
2011-06-22 15:55:00,37.32,37.32,37.28,37.32,133900.0,26.5384,26.5384,26.5099,26.5384,133900.0
2011-06-23 09:30:00,36.96,36.98,36.67,36.69,47700.0,26.2824,26.2966,26.0762,26.0904,47700.0
2011-06-23 09:35:00,36.69,36.79,36.65,36.76,56400.0,26.0904,26.1615,26.062,26.1402,56400.0
2011-06-23 09:40:00,36.75,36.77,36.7,36.73,50700.0,26.1331,26.1473,26.0975,26.1188,50700.0
2011-06-23 09:45:00,36.74,36.78,36.72,36.75,38500.0,26.126,26.1544,26.1117,26.1331,38500.0
2011-06-23 09:50:00,36.74,36.75,36.68,36.69,55300.0,26.126,26.1331,26.0833,26.0904,55300.0
2011-06-23 09:55:00,36.68,36.7,36.63,36.68,42400.0,26.0833,26.0975,26.0477,26.0833,42400.0
2011-06-23 10:00:00,36.68,36.72,36.67,36.71,57200.0,26.0833,26.1117,26.0762,26.1046,57200.0
2011-06-23 10:05:00,36.7,36.72,36.69,36.7,32500.0,26.0975,26.1117,26.0904,26.0975,32500.0
2011-06-23 10:10:00,36.7,36.71,36.69,36.7,27500.0,26.0975,26.1046,26.0904,26.0975,27500.0
2011-06-23 10:15:00,36.7,36.71,36.69,36.7,22100.0,26.0975,26.1046,26.0904,26.0975,22100.0
2011-06-23 10:20:00,36.7,36.7,36.66,36.67,49900.0,26.0975,26.0975,26.0691,26.0762,49900.0
2011-06-23 10:25:00,36.66,36.69,36.63,36.68,48800.0,26.0691,26.0904,26.0477,26.0833,48800.0
2011-06-23 10:30:00,36.67,36.67,36.63,36.64,23200.0,26.0762,26.0762,26.0477,26.0548,23200.0
2011-06-23 10:35:00,36.64,36.64,36.57,36.59,21200.0,26.0548,26.0548,26.0051,26.0193,21200.0
2011-06-23 10:40:00,36.59,36.59,36.55,36.56,18100.0,26.0193,26.0193,25.9908,25.998,18100.0
2011-06-23 10:45:00,36.56,36.56,36.5,36.52,35700.0,25.998,25.998,25.9553,25.9695,35700.0
2011-06-23 10:50:00,36.52,36.56,36.5,36.56,26300.0,25.9695,25.998,25.9553,25.998,26300.0
2011-06-23 10:55:00,36.56,36.58,36.55,36.57,11300.0,25.998,26.0122,25.9908,26.0051,11300.0
2011-06-23 11:00:00,36.57,36.58,36.55,36.56,15600.0,26.0051,26.0122,25.9908,25.998,15600.0
2011-06-23 11:05:00,36.56,36.59,36.55,36.56,17300.0,25.998,26.0193,25.9908,25.998,17300.0
2011-06-23 11:10:00,36.56,36.58,36.55,36.55,13800.0,25.998,26.0122,25.9908,25.9908,13800.0
2011-06-23 11:15:00,36.55,36.58,36.54,36.55,28200.0,25.9908,26.0122,25.9837,25.9908,28200.0
2011-06-23 11:20:00,36.55,36.58,36.55,36.57,26800.0,25.9908,26.0122,25.9908,26.0051,26800.0
2011-06-23 11:25:00,36.57,36.62,36.56,36.61,14000.0,26.0051,26.0406,25.998,26.0335,14000.0
2011-06-23 11:30:00,36.6,36.63,36.58,36.63,22700.0,26.0264,26.0477,26.0122,26.0477,22700.0
2011-06-23 11:35:00,36.63,36.67,36.63,36.65,13100.0,26.0477,26.0762,26.0477,26.062,13100.0
2011-06-23 11:40:00,36.65,36.66,36.65,36.66,7000.0,26.062,26.0691,26.062,26.0691,7000.0
2011-06-23 11:45:00,36.65,36.68,36.65,36.68,11700.0,26.062,26.0833,26.062,26.0833,11700.0
2011-06-23 11:50:00,36.67,36.7,36.67,36.69,16300.0,26.0762,26.0975,26.0762,26.0904,16300.0
2011-06-23 11:55:00,36.69,36.72,36.68,36.7,28000.0,26.0904,26.1117,26.0833,26.0975,28000.0
2011-06-23 12:00:00,36.7,36.71,36.69,36.69,27500.0,26.0975,26.1046,26.0904,26.0904,27500.0
2011-06-23 12:05:00,36.69,36.73,36.69,36.72,47500.0,26.0904,26.1188,26.0904,26.1117,47500.0
2011-06-23 12:10:00,36.72,36.72,36.69,36.7,28500.0,26.1117,26.1117,26.0904,26.0975,28500.0
2011-06-23 12:15:00,36.71,36.71,36.69,36.7,22000.0,26.1046,26.1046,26.0904,26.0975,22000.0
2011-06-23 12:20:00,36.7,36.7,36.69,36.7,8900.0,26.0975,26.0975,26.0904,26.0975,8900.0
2011-06-23 12:25:00,36.69,36.7,36.67,36.68,36700.0,26.0904,26.0975,26.0762,26.0833,36700.0
2011-06-23 12:30:00,36.68,36.7,36.67,36.7,27500.0,26.0833,26.0975,26.0762,26.0975,27500.0
2011-06-23 12:35:00,36.7,36.73,36.7,36.73,35300.0,26.0975,26.1188,26.0975,26.1188,35300.0
2011-06-23 12:40:00,36.72,36.76,36.72,36.75,17800.0,26.1117,26.1402,26.1117,26.1331,17800.0
2011-06-23 12:45:00,36.74,36.75,36.73,36.74,10300.0,26.126,26.1331,26.1188,26.126,10300.0
2011-06-23 12:50:00,36.73,36.78,36.73,36.77,26300.0,26.1188,26.1544,26.1188,26.1473,26300.0
2011-06-23 12:55:00,36.76,36.8,36.75,36.8,26800.0,26.1402,26.1686,26.1331,26.1686,26800.0
2011-06-23 13:00:00,36.8,36.81,36.77,36.8,22700.0,26.1686,26.1757,26.1473,26.1686,22700.0
2011-06-23 13:05:00,36.82,36.85,36.8,36.8,41000.0,26.1828,26.2042,26.1686,26.1686,41000.0
2011-06-23 13:10:00,36.82,36.83,36.8,36.81,14400.0,26.1828,26.19,26.1686,26.1757,14400.0
2011-06-23 13:15:00,36.81,36.83,36.81,36.82,14800.0,26.1757,26.19,26.1757,26.1828,14800.0
2011-06-23 13:20:00,36.82,36.82,36.81,36.81,7000.0,26.1828,26.1828,26.1757,26.1757,7000.0
2011-06-23 13:25:00,36.82,36.82,36.81,36.81,8500.0,26.1828,26.1828,26.1757,26.1757,8500.0
2011-06-23 13:30:00,36.82,36.88,36.81,36.88,24300.0,26.1828,26.2255,26.1757,26.2255,24300.0
2011-06-23 13:35:00,36.88,36.89,36.87,36.87,24400.0,26.2255,26.2326,26.2184,26.2184,24400.0
2011-06-23 13:40:00,36.88,36.88,36.87,36.88,14400.0,26.2255,26.2255,26.2184,26.2255,14400.0
2011-06-23 13:45:00,36.87,36.88,36.87,36.88,14200.0,26.2184,26.2255,26.2184,26.2255,14200.0
2011-06-23 13:50:00,36.87,36.88,36.8,36.81,44500.0,26.2184,26.2255,26.1686,26.1757,44500.0
2011-06-23 13:55:00,36.82,36.85,36.8,36.85,17800.0,26.1828,26.2042,26.1686,26.2042,17800.0
2011-06-23 14:00:00,36.84,36.85,36.81,36.82,31500.0,26.1971,26.2042,26.1757,26.1828,31500.0
2011-06-23 14:05:00,36.81,36.83,36.81,36.83,19700.0,26.1757,26.19,26.1757,26.19,19700.0
2011-06-23 14:10:00,36.83,36.83,36.78,36.78,43500.0,26.19,26.19,26.1544,26.1544,43500.0
2011-06-23 14:15:00,36.77,36.81,36.75,36.8,40900.0,26.1473,26.1757,26.1331,26.1686,40900.0
2011-06-23 14:20:00,36.8,36.84,36.8,36.83,20100.0,26.1686,26.1971,26.1686,26.19,20100.0
2011-06-23 14:25:00,36.84,36.85,36.82,36.83,21100.0,26.1971,26.2042,26.1828,26.19,21100.0
2011-06-23 14:30:00,36.83,36.86,36.82,36.84,20400.0,26.19,26.2113,26.1828,26.1971,20400.0
2011-06-23 14:35:00,36.84,36.85,36.79,36.8,38000.0,26.1971,26.2042,26.1615,26.1686,38000.0
2011-06-23 14:40:00,36.8,36.82,36.79,36.8,91200.0,26.1686,26.1828,26.1615,26.1686,91200.0
2011-06-23 14:45:00,36.79,36.8,36.77,36.79,39300.0,26.1615,26.1686,26.1473,26.1615,39300.0
2011-06-23 14:50:00,36.79,36.82,36.78,36.8,37100.0,26.1615,26.1828,26.1544,26.1686,37100.0
2011-06-23 14:55:00,36.8,37.03,36.8,37.02,68900.0,26.1686,26.3322,26.1686,26.3251,68900.0
2011-06-23 15:00:00,37.03,37.03,36.88,36.89,91100.0,26.3322,26.3322,26.2255,26.2326,91100.0
2011-06-23 15:05:00,36.89,36.98,36.84,36.95,98000.0,26.2326,26.2966,26.1971,26.2753,98000.0
2011-06-23 15:10:00,36.94,37.02,36.92,36.99,56900.0,26.2682,26.3251,26.254,26.3037,56900.0
2011-06-23 15:15:00,36.99,37.05,36.98,36.99,96700.0,26.3037,26.3464,26.2966,26.3037,96700.0
2011-06-23 15:20:00,36.99,37.02,36.96,36.99,56500.0,26.3037,26.3251,26.2824,26.3037,56500.0
2011-06-23 15:25:00,36.99,37.0,36.95,36.95,31300.0,26.3037,26.3108,26.2753,26.2753,31300.0
2011-06-23 15:30:00,36.96,36.96,36.86,36.93,71500.0,26.2824,26.2824,26.2113,26.2611,71500.0
2011-06-23 15:35:00,36.93,36.97,36.92,36.93,75300.0,26.2611,26.2895,26.254,26.2611,75300.0
2011-06-23 15:40:00,36.93,37.01,36.93,36.95,100300.0,26.2611,26.3179,26.2611,26.2753,100300.0
2011-06-23 15:45:00,36.95,37.05,36.95,37.05,124400.0,26.2753,26.3464,26.2753,26.3464,124400.0
2011-06-23 15:50:00,37.04,37.09,37.03,37.05,135500.0,26.3393,26.3748,26.3322,26.3464,135500.0
2011-06-23 15:55:00,37.06,37.1,37.05,37.09,120100.0,26.3535,26.3819,26.3464,26.3748,120100.0
2011-06-24 09:30:00,37.06,37.19,37.06,37.13,23800.0,26.3535,26.4459,26.3535,26.4033,23800.0
2011-06-24 09:35:00,37.13,37.16,37.12,37.16,14800.0,26.4033,26.4246,26.3962,26.4246,14800.0
2011-06-24 09:40:00,37.16,37.23,37.16,37.17,34200.0,26.4246,26.4744,26.4246,26.4317,34200.0
2011-06-24 09:45:00,37.17,37.18,37.09,37.09,13000.0,26.4317,26.4388,26.3748,26.3748,13000.0
2011-06-24 09:50:00,37.09,37.1,37.03,37.09,40100.0,26.3748,26.3819,26.3322,26.3748,40100.0
2011-06-24 09:55:00,37.09,37.09,37.04,37.06,46300.0,26.3748,26.3748,26.3393,26.3535,46300.0
2011-06-24 10:00:00,37.06,37.11,37.05,37.07,48800.0,26.3535,26.3891,26.3464,26.3606,48800.0
2011-06-24 10:05:00,37.08,37.08,37.03,37.03,37700.0,26.3677,26.3677,26.3322,26.3322,37700.0
2011-06-24 10:10:00,37.02,37.03,36.91,36.94,34700.0,26.3251,26.3322,26.2468,26.2682,34700.0
2011-06-24 10:15:00,36.94,36.97,36.88,36.9,32800.0,26.2682,26.2895,26.2255,26.2397,32800.0
2011-06-24 10:20:00,36.91,36.94,36.85,36.88,36200.0,26.2468,26.2682,26.2042,26.2255,36200.0
2011-06-24 10:25:00,36.88,36.88,36.82,36.83,17800.0,26.2255,26.2255,26.1828,26.19,17800.0
2011-06-24 10:30:00,36.82,36.88,36.8,36.88,17700.0,26.1828,26.2255,26.1686,26.2255,17700.0
2011-06-24 10:35:00,36.88,36.89,36.86,36.87,19000.0,26.2255,26.2326,26.2113,26.2184,19000.0
2011-06-24 10:40:00,36.87,36.91,36.86,36.86,41000.0,26.2184,26.2468,26.2113,26.2113,41000.0
2011-06-24 10:45:00,36.86,36.9,36.86,36.89,61600.0,26.2113,26.2397,26.2113,26.2326,61600.0
2011-06-24 10:50:00,36.88,36.88,36.82,36.85,35300.0,26.2255,26.2255,26.1828,26.2042,35300.0
2011-06-24 10:55:00,36.85,36.86,36.82,36.85,7200.0,26.2042,26.2113,26.1828,26.2042,7200.0
2011-06-24 11:00:00,36.86,36.92,36.86,36.92,24900.0,26.2113,26.254,26.2113,26.254,24900.0
2011-06-24 11:05:00,36.91,36.91,36.87,36.91,25100.0,26.2468,26.2468,26.2184,26.2468,25100.0
2011-06-24 11:10:00,36.9,36.91,36.86,36.88,26200.0,26.2397,26.2468,26.2113,26.2255,26200.0
2011-06-24 11:15:00,36.87,36.89,36.85,36.86,14500.0,26.2184,26.2326,26.2042,26.2113,14500.0
2011-06-24 11:20:00,36.86,36.87,36.85,36.85,9800.0,26.2113,26.2184,26.2042,26.2042,9800.0
2011-06-24 11:25:00,36.86,36.86,36.8,36.84,24100.0,26.2113,26.2113,26.1686,26.1971,24100.0
2011-06-24 11:30:00,36.84,36.84,36.81,36.82,9400.0,26.1971,26.1971,26.1757,26.1828,9400.0
2011-06-24 11:35:00,36.82,36.84,36.81,36.84,5800.0,26.1828,26.1971,26.1757,26.1971,5800.0
2011-06-24 11:40:00,36.83,36.85,36.82,36.84,6600.0,26.19,26.2042,26.1828,26.1971,6600.0
2011-06-24 11:45:00,36.85,36.85,36.84,36.84,9500.0,26.2042,26.2042,26.1971,26.1971,9500.0
2011-06-24 11:50:00,36.84,36.85,36.84,36.84,2700.0,26.1971,26.2042,26.1971,26.1971,2700.0
2011-06-24 11:55:00,36.84,36.85,36.79,36.79,15300.0,26.1971,26.2042,26.1615,26.1615,15300.0
2011-06-24 12:00:00,36.79,36.82,36.79,36.81,7600.0,26.1615,26.1828,26.1615,26.1757,7600.0
2011-06-24 12:05:00,36.82,36.82,36.78,36.78,25700.0,26.1828,26.1828,26.1544,26.1544,25700.0
2011-06-24 12:10:00,36.77,36.79,36.77,36.78,11100.0,26.1473,26.1615,26.1473,26.1544,11100.0
2011-06-24 12:15:00,36.78,36.8,36.78,36.8,5700.0,26.1544,26.1686,26.1544,26.1686,5700.0
2011-06-24 12:20:00,36.79,36.81,36.79,36.81,12200.0,26.1615,26.1757,26.1615,26.1757,12200.0
2011-06-24 12:25:00,36.81,36.82,36.8,36.81,9800.0,26.1757,26.1828,26.1686,26.1757,9800.0
2011-06-24 12:30:00,36.81,36.82,36.81,36.82,3400.0,26.1757,26.1828,26.1757,26.1828,3400.0
2011-06-24 12:35:00,36.82,36.84,36.82,36.83,7500.0,26.1828,26.1971,26.1828,26.19,7500.0
2011-06-24 12:40:00,36.84,36.84,36.82,36.83,11400.0,26.1971,26.1971,26.1828,26.19,11400.0
2011-06-24 12:45:00,36.83,36.84,36.79,36.81,14300.0,26.19,26.1971,26.1615,26.1757,14300.0
2011-06-24 12:50:00,36.8,36.81,36.76,36.79,14200.0,26.1686,26.1757,26.1402,26.1615,14200.0
2011-06-24 12:55:00,36.79,36.81,36.79,36.8,3900.0,26.1615,26.1757,26.1615,26.1686,3900.0
2011-06-24 13:00:00,36.8,36.81,36.74,36.75,18300.0,26.1686,26.1757,26.126,26.1331,18300.0
2011-06-24 13:05:00,36.75,36.76,36.74,36.76,6200.0,26.1331,26.1402,26.126,26.1402,6200.0
2011-06-24 13:10:00,36.76,36.79,36.75,36.78,7000.0,26.1402,26.1615,26.1331,26.1544,7000.0
2011-06-24 13:15:00,36.78,36.78,36.76,36.76,7400.0,26.1544,26.1544,26.1402,26.1402,7400.0
2011-06-24 13:20:00,36.77,36.8,36.76,36.8,6500.0,26.1473,26.1686,26.1402,26.1686,6500.0
2011-06-24 13:25:00,36.79,36.8,36.78,36.78,4100.0,26.1615,26.1686,26.1544,26.1544,4100.0
2011-06-24 13:30:00,36.79,36.8,36.77,36.77,8400.0,26.1615,26.1686,26.1473,26.1473,8400.0
2011-06-24 13:35:00,36.77,36.83,36.76,36.83,18600.0,26.1473,26.19,26.1402,26.19,18600.0
2011-06-24 13:40:00,36.83,36.84,36.8,36.81,15800.0,26.19,26.1971,26.1686,26.1757,15800.0
2011-06-24 13:45:00,36.82,36.83,36.81,36.82,6400.0,26.1828,26.19,26.1757,26.1828,6400.0
2011-06-24 13:50:00,36.82,36.85,36.82,36.83,5900.0,26.1828,26.2042,26.1828,26.19,5900.0
2011-06-24 13:55:00,36.83,36.83,36.8,36.82,13000.0,26.19,26.19,26.1686,26.1828,13000.0
2011-06-24 14:00:00,36.82,36.83,36.79,36.8,8900.0,26.1828,26.19,26.1615,26.1686,8900.0
2011-06-24 14:05:00,36.79,36.79,36.76,36.77,8700.0,26.1615,26.1615,26.1402,26.1473,8700.0
2011-06-24 14:10:00,36.77,36.78,36.74,36.75,14900.0,26.1473,26.1544,26.126,26.1331,14900.0
2011-06-24 14:15:00,36.74,36.79,36.74,36.79,6400.0,26.126,26.1615,26.126,26.1615,6400.0
2011-06-24 14:20:00,36.79,36.81,36.76,36.81,77400.0,26.1615,26.1757,26.1402,26.1757,77400.0
2011-06-24 14:25:00,36.81,36.81,36.8,36.8,9300.0,26.1757,26.1757,26.1686,26.1686,9300.0
2011-06-24 14:30:00,36.8,36.81,36.77,36.77,8200.0,26.1686,26.1757,26.1473,26.1473,8200.0
2011-06-24 14:35:00,36.77,36.77,36.73,36.74,16700.0,26.1473,26.1473,26.1188,26.126,16700.0
2011-06-24 14:40:00,36.73,36.76,36.72,36.75,9900.0,26.1188,26.1402,26.1117,26.1331,9900.0
2011-06-24 14:45:00,36.76,36.81,36.76,36.76,14700.0,26.1402,26.1757,26.1402,26.1402,14700.0
2011-06-24 14:50:00,36.75,36.76,36.75,36.75,4600.0,26.1331,26.1402,26.1331,26.1331,4600.0
2011-06-24 14:55:00,36.75,36.76,36.69,36.69,27800.0,26.1331,26.1402,26.0904,26.0904,27800.0
2011-06-24 15:00:00,36.7,36.73,36.67,36.71,59400.0,26.0975,26.1188,26.0762,26.1046,59400.0
2011-06-24 15:05:00,36.71,36.76,36.71,36.72,31900.0,26.1046,26.1402,26.1046,26.1117,31900.0
2011-06-24 15:10:00,36.73,36.75,36.72,36.75,25000.0,26.1188,26.1331,26.1117,26.1331,25000.0
2011-06-24 15:15:00,36.75,36.78,36.74,36.78,22500.0,26.1331,26.1544,26.126,26.1544,22500.0
2011-06-24 15:20:00,36.77,36.79,36.77,36.78,57200.0,26.1473,26.1615,26.1473,26.1544,57200.0
2011-06-24 15:25:00,36.79,36.8,36.77,36.8,20100.0,26.1615,26.1686,26.1473,26.1686,20100.0
2011-06-24 15:30:00,36.78,36.84,36.77,36.84,35100.0,26.1544,26.1971,26.1473,26.1971,35100.0
2011-06-24 15:35:00,36.83,36.86,36.82,36.83,40200.0,26.19,26.2113,26.1828,26.19,40200.0
2011-06-24 15:40:00,36.82,36.87,36.82,36.84,87100.0,26.1828,26.2184,26.1828,26.1971,87100.0
2011-06-24 15:45:00,36.84,36.85,36.78,36.81,146000.0,26.1971,26.2042,26.1544,26.1757,146000.0
2011-06-24 15:50:00,36.82,36.82,36.77,36.81,86900.0,26.1828,26.1828,26.1473,26.1757,86900.0
2011-06-24 15:55:00,36.81,36.84,36.8,36.8,147400.0,26.1757,26.1971,26.1686,26.1686,147400.0
2011-06-27 09:30:00,36.82,36.91,36.77,36.79,44800.0,26.1828,26.2468,26.1473,26.1615,44800.0
2011-06-27 09:35:00,36.78,36.78,36.61,36.61,26200.0,26.1544,26.1544,26.0335,26.0335,26200.0
2011-06-27 09:40:00,36.61,36.71,36.6,36.69,35500.0,26.0335,26.1046,26.0264,26.0904,35500.0
2011-06-27 09:45:00,36.69,36.71,36.65,36.68,28500.0,26.0904,26.1046,26.062,26.0833,28500.0
2011-06-27 09:50:00,36.68,36.7,36.66,36.69,22200.0,26.0833,26.0975,26.0691,26.0904,22200.0
2011-06-27 09:55:00,36.69,36.7,36.64,36.68,30700.0,26.0904,26.0975,26.0548,26.0833,30700.0
2011-06-27 10:00:00,36.68,36.69,36.66,36.67,48200.0,26.0833,26.0904,26.0691,26.0762,48200.0
2011-06-27 10:05:00,36.68,36.68,36.61,36.64,14900.0,26.0833,26.0833,26.0335,26.0548,14900.0
2011-06-27 10:10:00,36.63,36.64,36.62,36.64,13700.0,26.0477,26.0548,26.0406,26.0548,13700.0
2011-06-27 10:15:00,36.64,36.68,36.63,36.68,40900.0,26.0548,26.0833,26.0477,26.0833,40900.0
2011-06-27 10:20:00,36.68,36.69,36.67,36.69,35600.0,26.0833,26.0904,26.0762,26.0904,35600.0
2011-06-27 10:25:00,36.69,36.71,36.68,36.7,22200.0,26.0904,26.1046,26.0833,26.0975,22200.0
2011-06-27 10:30:00,36.71,36.75,36.7,36.73,34800.0,26.1046,26.1331,26.0975,26.1188,34800.0
2011-06-27 10:35:00,36.72,36.74,36.72,36.72,19400.0,26.1117,26.126,26.1117,26.1117,19400.0
2011-06-27 10:40:00,36.73,36.76,36.73,36.76,20500.0,26.1188,26.1402,26.1188,26.1402,20500.0
2011-06-27 10:45:00,36.76,36.81,36.76,36.81,25800.0,26.1402,26.1757,26.1402,26.1757,25800.0
2011-06-27 10:50:00,36.81,36.81,36.79,36.8,21300.0,26.1757,26.1757,26.1615,26.1686,21300.0
2011-06-27 10:55:00,36.8,36.83,36.8,36.82,13900.0,26.1686,26.19,26.1686,26.1828,13900.0
2011-06-27 11:00:00,36.81,36.83,36.81,36.82,14500.0,26.1757,26.19,26.1757,26.1828,14500.0
2011-06-27 11:05:00,36.81,36.81,36.76,36.77,22800.0,26.1757,26.1757,26.1402,26.1473,22800.0
2011-06-27 11:10:00,36.76,36.78,36.74,36.76,21400.0,26.1402,26.1544,26.126,26.1402,21400.0
2011-06-27 11:15:00,36.75,36.75,36.72,36.72,12800.0,26.1331,26.1331,26.1117,26.1117,12800.0
2011-06-27 11:20:00,36.72,36.76,36.72,36.73,17000.0,26.1117,26.1402,26.1117,26.1188,17000.0
2011-06-27 11:25:00,36.72,36.73,36.72,36.73,14500.0,26.1117,26.1188,26.1117,26.1188,14500.0
2011-06-27 11:30:00,36.73,36.78,36.73,36.78,29200.0,26.1188,26.1544,26.1188,26.1544,29200.0
2011-06-27 11:35:00,36.78,36.82,36.78,36.81,14600.0,26.1544,26.1828,26.1544,26.1757,14600.0
2011-06-27 11:40:00,36.82,36.84,36.81,36.82,11300.0,26.1828,26.1971,26.1757,26.1828,11300.0
2011-06-27 11:45:00,36.83,36.85,36.83,36.85,22600.0,26.19,26.2042,26.19,26.2042,22600.0
2011-06-27 11:50:00,36.85,36.92,36.84,36.87,32700.0,26.2042,26.254,26.1971,26.2184,32700.0
2011-06-27 11:55:00,36.88,36.88,36.84,36.85,15400.0,26.2255,26.2255,26.1971,26.2042,15400.0
2011-06-27 12:00:00,36.86,36.86,36.83,36.83,21900.0,26.2113,26.2113,26.19,26.19,21900.0
2011-06-27 12:05:00,36.83,36.83,36.78,36.8,18600.0,26.19,26.19,26.1544,26.1686,18600.0
2011-06-27 12:10:00,36.79,36.8,36.77,36.77,9400.0,26.1615,26.1686,26.1473,26.1473,9400.0
2011-06-27 12:15:00,36.78,36.79,36.76,36.79,17100.0,26.1544,26.1615,26.1402,26.1615,17100.0
2011-06-27 12:20:00,36.79,36.8,36.79,36.8,6400.0,26.1615,26.1686,26.1615,26.1686,6400.0
2011-06-27 12:25:00,36.79,36.82,36.79,36.81,12000.0,26.1615,26.1828,26.1615,26.1757,12000.0
2011-06-27 12:30:00,36.81,36.82,36.81,36.81,3900.0,26.1757,26.1828,26.1757,26.1757,3900.0
2011-06-27 12:35:00,36.82,36.82,36.81,36.81,5000.0,26.1828,26.1828,26.1757,26.1757,5000.0
2011-06-27 12:40:00,36.81,36.82,36.79,36.8,10300.0,26.1757,26.1828,26.1615,26.1686,10300.0
2011-06-27 12:45:00,36.8,36.81,36.79,36.8,14900.0,26.1686,26.1757,26.1615,26.1686,14900.0
2011-06-27 12:50:00,36.8,36.81,36.79,36.79,5700.0,26.1686,26.1757,26.1615,26.1615,5700.0
2011-06-27 12:55:00,36.8,36.8,36.74,36.77,11800.0,26.1686,26.1686,26.126,26.1473,11800.0
2011-06-27 13:00:00,36.76,36.78,36.76,36.77,8500.0,26.1402,26.1544,26.1402,26.1473,8500.0
2011-06-27 13:05:00,36.77,36.79,36.77,36.78,9300.0,26.1473,26.1615,26.1473,26.1544,9300.0
2011-06-27 13:10:00,36.78,36.79,36.77,36.79,9600.0,26.1544,26.1615,26.1473,26.1615,9600.0
2011-06-27 13:15:00,36.79,36.79,36.78,36.78,5100.0,26.1615,26.1615,26.1544,26.1544,5100.0
2011-06-27 13:20:00,36.78,36.79,36.76,36.77,16700.0,26.1544,26.1615,26.1402,26.1473,16700.0
2011-06-27 13:25:00,36.76,36.77,36.73,36.73,12300.0,26.1402,26.1473,26.1188,26.1188,12300.0
2011-06-27 13:30:00,36.73,36.73,36.71,36.72,13600.0,26.1188,26.1188,26.1046,26.1117,13600.0
2011-06-27 13:35:00,36.72,36.75,36.72,36.73,10100.0,26.1117,26.1331,26.1117,26.1188,10100.0
2011-06-27 13:40:00,36.73,36.74,36.7,36.71,17700.0,26.1188,26.126,26.0975,26.1046,17700.0
2011-06-27 13:45:00,36.71,36.73,36.7,36.73,31700.0,26.1046,26.1188,26.0975,26.1188,31700.0
2011-06-27 13:50:00,36.73,36.77,36.72,36.76,16300.0,26.1188,26.1473,26.1117,26.1402,16300.0
2011-06-27 13:55:00,36.77,36.77,36.76,36.77,6200.0,26.1473,26.1473,26.1402,26.1473,6200.0
2011-06-27 14:00:00,36.77,36.83,36.77,36.82,24600.0,26.1473,26.19,26.1473,26.1828,24600.0
2011-06-27 14:05:00,36.83,36.87,36.82,36.87,19000.0,26.19,26.2184,26.1828,26.2184,19000.0
2011-06-27 14:10:00,36.87,36.89,36.86,36.86,25900.0,26.2184,26.2326,26.2113,26.2113,25900.0
2011-06-27 14:15:00,36.86,36.87,36.86,36.87,11100.0,26.2113,26.2184,26.2113,26.2184,11100.0
2011-06-27 14:20:00,36.87,36.87,36.86,36.87,12500.0,26.2184,26.2184,26.2113,26.2184,12500.0
2011-06-27 14:25:00,36.87,36.88,36.86,36.87,16600.0,26.2184,26.2255,26.2113,26.2184,16600.0
2011-06-27 14:30:00,36.87,36.88,36.86,36.86,19000.0,26.2184,26.2255,26.2113,26.2113,19000.0
2011-06-27 14:35:00,36.86,36.87,36.86,36.87,17100.0,26.2113,26.2184,26.2113,26.2184,17100.0
2011-06-27 14:40:00,36.87,36.89,36.87,36.87,22700.0,26.2184,26.2326,26.2184,26.2184,22700.0
2011-06-27 14:45:00,36.87,36.89,36.87,36.87,20900.0,26.2184,26.2326,26.2184,26.2184,20900.0
2011-06-27 14:50:00,36.87,36.88,36.86,36.86,9000.0,26.2184,26.2255,26.2113,26.2113,9000.0
2011-06-27 14:55:00,36.86,36.88,36.86,36.87,17200.0,26.2113,26.2255,26.2113,26.2184,17200.0
2011-06-27 15:00:00,36.87,36.87,36.86,36.87,14500.0,26.2184,26.2184,26.2113,26.2184,14500.0
2011-06-27 15:05:00,36.87,36.9,36.86,36.86,46700.0,26.2184,26.2397,26.2113,26.2113,46700.0
2011-06-27 15:10:00,36.87,36.87,36.86,36.86,14400.0,26.2184,26.2184,26.2113,26.2113,14400.0
2011-06-27 15:15:00,36.86,36.87,36.83,36.86,35400.0,26.2113,26.2184,26.19,26.2113,35400.0
2011-06-27 15:20:00,36.86,36.93,36.85,36.93,51300.0,26.2113,26.2611,26.2042,26.2611,51300.0
2011-06-27 15:25:00,36.93,36.93,36.87,36.88,27000.0,26.2611,26.2611,26.2184,26.2255,27000.0
2011-06-27 15:30:00,36.87,36.88,36.87,36.88,27000.0,26.2184,26.2255,26.2184,26.2255,27000.0
2011-06-27 15:35:00,36.88,36.88,36.85,36.85,36900.0,26.2255,26.2255,26.2042,26.2042,36900.0
2011-06-27 15:40:00,36.85,36.86,36.82,36.84,71000.0,26.2042,26.2113,26.1828,26.1971,71000.0
2011-06-27 15:45:00,36.83,36.85,36.81,36.83,117200.0,26.19,26.2042,26.1757,26.19,117200.0
2011-06-27 15:50:00,36.82,36.83,36.79,36.82,68500.0,26.1828,26.19,26.1615,26.1828,68500.0
2011-06-27 15:55:00,36.82,36.82,36.78,36.8,131800.0,26.1828,26.1828,26.1544,26.1686,131800.0
2011-06-28 09:30:00,36.9,36.92,36.78,36.81,29700.0,26.2397,26.254,26.1544,26.1757,29700.0
2011-06-28 09:35:00,36.82,36.9,36.8,36.9,29000.0,26.1828,26.2397,26.1686,26.2397,29000.0
2011-06-28 09:40:00,36.91,36.93,36.87,36.92,36900.0,26.2468,26.2611,26.2184,26.254,36900.0
2011-06-28 09:45:00,36.93,36.94,36.87,36.87,26500.0,26.2611,26.2682,26.2184,26.2184,26500.0
2011-06-28 09:50:00,36.88,36.89,36.86,36.87,21400.0,26.2255,26.2326,26.2113,26.2184,21400.0
2011-06-28 09:55:00,36.86,36.86,36.83,36.86,29700.0,26.2113,26.2113,26.19,26.2113,29700.0
2011-06-28 10:00:00,36.86,36.9,36.81,36.87,51000.0,26.2113,26.2397,26.1757,26.2184,51000.0
2011-06-28 10:05:00,36.88,36.88,36.81,36.82,33500.0,26.2255,26.2255,26.1757,26.1828,33500.0
2011-06-28 10:10:00,36.83,36.9,36.82,36.87,37500.0,26.19,26.2397,26.1828,26.2184,37500.0
2011-06-28 10:15:00,36.87,36.89,36.86,36.88,34500.0,26.2184,26.2326,26.2113,26.2255,34500.0
2011-06-28 10:20:00,36.88,36.88,36.83,36.84,29900.0,26.2255,26.2255,26.19,26.1971,29900.0
2011-06-28 10:25:00,36.84,36.87,36.83,36.87,28600.0,26.1971,26.2184,26.19,26.2184,28600.0
2011-06-28 10:30:00,36.87,36.93,36.87,36.9,47800.0,26.2184,26.2611,26.2184,26.2397,47800.0
2011-06-28 10:35:00,36.9,36.91,36.86,36.86,39300.0,26.2397,26.2468,26.2113,26.2113,39300.0
2011-06-28 10:40:00,36.86,36.88,36.83,36.88,30600.0,26.2113,26.2255,26.19,26.2255,30600.0
2011-06-28 10:45:00,36.88,36.89,36.87,36.88,19900.0,26.2255,26.2326,26.2184,26.2255,19900.0
2011-06-28 10:50:00,36.87,36.88,36.84,36.86,35900.0,26.2184,26.2255,26.1971,26.2113,35900.0
2011-06-28 10:55:00,36.86,36.86,36.81,36.81,33700.0,26.2113,26.2113,26.1757,26.1757,33700.0
2011-06-28 11:00:00,36.82,36.82,36.78,36.78,43000.0,26.1828,26.1828,26.1544,26.1544,43000.0
2011-06-28 11:05:00,36.79,36.82,36.78,36.79,22900.0,26.1615,26.1828,26.1544,26.1615,22900.0
2011-06-28 11:10:00,36.79,36.82,36.76,36.82,23700.0,26.1615,26.1828,26.1402,26.1828,23700.0
2011-06-28 11:15:00,36.82,36.84,36.81,36.83,15700.0,26.1828,26.1971,26.1757,26.19,15700.0
2011-06-28 11:20:00,36.83,36.83,36.78,36.79,28700.0,26.19,26.19,26.1544,26.1615,28700.0
2011-06-28 11:25:00,36.79,36.8,36.71,36.71,53100.0,26.1615,26.1686,26.1046,26.1046,53100.0
2011-06-28 11:30:00,36.72,36.75,36.7,36.71,37800.0,26.1117,26.1331,26.0975,26.1046,37800.0
2011-06-28 11:35:00,36.72,36.72,36.68,36.68,33500.0,26.1117,26.1117,26.0833,26.0833,33500.0
2011-06-28 11:40:00,36.68,36.69,36.66,36.68,19600.0,26.0833,26.0904,26.0691,26.0833,19600.0
2011-06-28 11:45:00,36.68,36.71,36.67,36.69,24200.0,26.0833,26.1046,26.0762,26.0904,24200.0
2011-06-28 11:50:00,36.69,36.7,36.66,36.69,34200.0,26.0904,26.0975,26.0691,26.0904,34200.0
2011-06-28 11:55:00,36.68,36.7,36.68,36.7,11800.0,26.0833,26.0975,26.0833,26.0975,11800.0
2011-06-28 12:00:00,36.7,36.71,36.69,36.71,29900.0,26.0975,26.1046,26.0904,26.1046,29900.0
2011-06-28 12:05:00,36.71,36.71,36.7,36.7,10100.0,26.1046,26.1046,26.0975,26.0975,10100.0
2011-06-28 12:10:00,36.71,36.72,36.69,36.7,82700.0,26.1046,26.1117,26.0904,26.0975,82700.0
2011-06-28 12:15:00,36.7,36.72,36.69,36.72,38900.0,26.0975,26.1117,26.0904,26.1117,38900.0
2011-06-28 12:20:00,36.71,36.76,36.71,36.76,70500.0,26.1046,26.1402,26.1046,26.1402,70500.0
2011-06-28 12:25:00,36.75,36.76,36.73,36.75,71800.0,26.1331,26.1402,26.1188,26.1331,71800.0
2011-06-28 12:30:00,36.75,36.79,36.75,36.78,35600.0,26.1331,26.1615,26.1331,26.1544,35600.0
2011-06-28 12:35:00,36.78,36.82,36.78,36.82,79300.0,26.1544,26.1828,26.1544,26.1828,79300.0
2011-06-28 12:40:00,36.81,36.82,36.76,36.76,17500.0,26.1757,26.1828,26.1402,26.1402,17500.0
2011-06-28 12:45:00,36.77,36.78,36.75,36.75,19300.0,26.1473,26.1544,26.1331,26.1331,19300.0
2011-06-28 12:50:00,36.76,36.77,36.75,36.76,9000.0,26.1402,26.1473,26.1331,26.1402,9000.0
2011-06-28 12:55:00,36.76,36.77,36.74,36.74,12200.0,26.1402,26.1473,26.126,26.126,12200.0
2011-06-28 13:00:00,36.74,36.77,36.73,36.77,19200.0,26.126,26.1473,26.1188,26.1473,19200.0
2011-06-28 13:05:00,36.77,36.78,36.74,36.74,22700.0,26.1473,26.1544,26.126,26.126,22700.0
2011-06-28 13:10:00,36.75,36.75,36.72,36.72,21200.0,26.1331,26.1331,26.1117,26.1117,21200.0
2011-06-28 13:15:00,36.72,36.73,36.69,36.69,11100.0,26.1117,26.1188,26.0904,26.0904,11100.0
2011-06-28 13:20:00,36.69,36.71,36.69,36.7,9200.0,26.0904,26.1046,26.0904,26.0975,9200.0
2011-06-28 13:25:00,36.7,36.71,36.69,36.71,17500.0,26.0975,26.1046,26.0904,26.1046,17500.0
2011-06-28 13:30:00,36.72,36.74,36.71,36.73,16000.0,26.1117,26.126,26.1046,26.1188,16000.0
2011-06-28 13:35:00,36.74,36.74,36.73,36.74,11400.0,26.126,26.126,26.1188,26.126,11400.0
2011-06-28 13:40:00,36.73,36.74,36.71,36.72,25000.0,26.1188,26.126,26.1046,26.1117,25000.0
2011-06-28 13:45:00,36.72,36.73,36.71,36.72,47100.0,26.1117,26.1188,26.1046,26.1117,47100.0
2011-06-28 13:50:00,36.72,36.73,36.7,36.71,15300.0,26.1117,26.1188,26.0975,26.1046,15300.0
2011-06-28 13:55:00,36.7,36.71,36.7,36.7,5100.0,26.0975,26.1046,26.0975,26.0975,5100.0
2011-06-28 14:00:00,36.71,36.74,36.7,36.73,37700.0,26.1046,26.126,26.0975,26.1188,37700.0
2011-06-28 14:05:00,36.73,36.74,36.7,36.71,16800.0,26.1188,26.126,26.0975,26.1046,16800.0
2011-06-28 14:10:00,36.71,36.72,36.7,36.71,17800.0,26.1046,26.1117,26.0975,26.1046,17800.0
2011-06-28 14:15:00,36.71,36.72,36.69,36.7,19200.0,26.1046,26.1117,26.0904,26.0975,19200.0
2011-06-28 14:20:00,36.71,36.71,36.69,36.7,20400.0,26.1046,26.1046,26.0904,26.0975,20400.0
2011-06-28 14:25:00,36.69,36.7,36.68,36.7,33100.0,26.0904,26.0975,26.0833,26.0975,33100.0
2011-06-28 14:30:00,36.7,36.7,36.69,36.7,13500.0,26.0975,26.0975,26.0904,26.0975,13500.0
2011-06-28 14:35:00,36.7,36.73,36.69,36.72,47400.0,26.0975,26.1188,26.0904,26.1117,47400.0
2011-06-28 14:40:00,36.73,36.77,36.72,36.76,58900.0,26.1188,26.1473,26.1117,26.1402,58900.0
2011-06-28 14:45:00,36.76,36.8,36.74,36.78,81300.0,26.1402,26.1686,26.126,26.1544,81300.0
2011-06-28 14:50:00,36.78,36.79,36.77,36.77,40600.0,26.1544,26.1615,26.1473,26.1473,40600.0
2011-06-28 14:55:00,36.76,36.79,36.72,36.78,78400.0,26.1402,26.1615,26.1117,26.1544,78400.0
2011-06-28 15:00:00,36.78,36.78,36.75,36.75,36600.0,26.1544,26.1544,26.1331,26.1331,36600.0
2011-06-28 15:05:00,36.76,36.76,36.72,36.72,66800.0,26.1402,26.1402,26.1117,26.1117,66800.0
2011-06-28 15:10:00,36.73,36.73,36.71,36.72,23700.0,26.1188,26.1188,26.1046,26.1117,23700.0
2011-06-28 15:15:00,36.73,36.74,36.71,36.73,53700.0,26.1188,26.126,26.1046,26.1188,53700.0
2011-06-28 15:20:00,36.73,36.74,36.73,36.73,34400.0,26.1188,26.126,26.1188,26.1188,34400.0
2011-06-28 15:25:00,36.73,36.74,36.73,36.74,21700.0,26.1188,26.126,26.1188,26.126,21700.0
2011-06-28 15:30:00,36.73,36.78,36.73,36.77,57500.0,26.1188,26.1544,26.1188,26.1473,57500.0
2011-06-28 15:35:00,36.77,36.79,36.75,36.79,58000.0,26.1473,26.1615,26.1331,26.1615,58000.0
2011-06-28 15:40:00,36.79,36.84,36.79,36.83,62000.0,26.1615,26.1971,26.1615,26.19,62000.0
2011-06-28 15:45:00,36.84,36.86,36.82,36.82,101100.0,26.1971,26.2113,26.1828,26.1828,101100.0
2011-06-28 15:50:00,36.83,36.85,36.81,36.83,125700.0,26.19,26.2042,26.1757,26.19,125700.0
2011-06-28 15:55:00,36.83,36.88,36.82,36.88,217100.0,26.19,26.2255,26.1828,26.2255,217100.0
2011-06-29 09:30:00,37.12,37.15,37.03,37.14,42600.0,26.3962,26.4175,26.3322,26.4104,42600.0
2011-06-29 09:35:00,37.13,37.14,37.09,37.12,71900.0,26.4033,26.4104,26.3748,26.3962,71900.0
2011-06-29 09:40:00,37.12,37.12,37.06,37.06,29200.0,26.3962,26.3962,26.3535,26.3535,29200.0
2011-06-29 09:45:00,37.07,37.11,37.05,37.05,35800.0,26.3606,26.3891,26.3464,26.3464,35800.0
2011-06-29 09:50:00,37.05,37.11,37.03,37.07,59700.0,26.3464,26.3891,26.3322,26.3606,59700.0
2011-06-29 09:55:00,37.07,37.12,37.07,37.11,58400.0,26.3606,26.3962,26.3606,26.3891,58400.0
2011-06-29 10:00:00,37.12,37.16,37.06,37.06,46100.0,26.3962,26.4246,26.3535,26.3535,46100.0
2011-06-29 10:05:00,37.05,37.06,37.02,37.03,22900.0,26.3464,26.3535,26.3251,26.3322,22900.0
2011-06-29 10:10:00,37.03,37.03,36.99,37.01,26200.0,26.3322,26.3322,26.3037,26.3179,26200.0
2011-06-29 10:15:00,37.02,37.04,37.01,37.02,16700.0,26.3251,26.3393,26.3179,26.3251,16700.0
2011-06-29 10:20:00,37.01,37.02,36.98,36.99,21000.0,26.3179,26.3251,26.2966,26.3037,21000.0
2011-06-29 10:25:00,36.98,37.05,36.96,37.05,25000.0,26.2966,26.3464,26.2824,26.3464,25000.0
2011-06-29 10:30:00,37.05,37.09,37.05,37.09,27000.0,26.3464,26.3748,26.3464,26.3748,27000.0
2011-06-29 10:35:00,37.08,37.08,37.04,37.05,30900.0,26.3677,26.3677,26.3393,26.3464,30900.0
2011-06-29 10:40:00,37.04,37.09,37.03,37.08,21600.0,26.3393,26.3748,26.3322,26.3677,21600.0
2011-06-29 10:45:00,37.08,37.09,37.05,37.06,25000.0,26.3677,26.3748,26.3464,26.3535,25000.0
2011-06-29 10:50:00,37.06,37.12,37.05,37.12,34300.0,26.3535,26.3962,26.3464,26.3962,34300.0
2011-06-29 10:55:00,37.12,37.27,37.12,37.27,83900.0,26.3962,26.5028,26.3962,26.5028,83900.0
2011-06-29 11:00:00,37.26,37.26,37.21,37.24,42900.0,26.4957,26.4957,26.4602,26.4815,42900.0
2011-06-29 11:05:00,37.24,37.24,37.22,37.23,18400.0,26.4815,26.4815,26.4673,26.4744,18400.0
2011-06-29 11:10:00,37.24,37.26,37.22,37.26,28600.0,26.4815,26.4957,26.4673,26.4957,28600.0
2011-06-29 11:15:00,37.25,37.29,37.25,37.29,28000.0,26.4886,26.5171,26.4886,26.5171,28000.0
2011-06-29 11:20:00,37.29,37.29,37.25,37.25,23700.0,26.5171,26.5171,26.4886,26.4886,23700.0
2011-06-29 11:25:00,37.24,37.26,37.21,37.21,25300.0,26.4815,26.4957,26.4602,26.4602,25300.0
2011-06-29 11:30:00,37.22,37.23,37.2,37.21,31100.0,26.4673,26.4744,26.4531,26.4602,31100.0
2011-06-29 11:35:00,37.21,37.23,37.2,37.22,29900.0,26.4602,26.4744,26.4531,26.4673,29900.0
2011-06-29 11:40:00,37.23,37.23,37.22,37.23,13100.0,26.4744,26.4744,26.4673,26.4744,13100.0
2011-06-29 11:45:00,37.23,37.23,37.22,37.22,11600.0,26.4744,26.4744,26.4673,26.4673,11600.0
2011-06-29 11:50:00,37.22,37.23,37.21,37.22,18800.0,26.4673,26.4744,26.4602,26.4673,18800.0
2011-06-29 11:55:00,37.22,37.25,37.21,37.22,27800.0,26.4673,26.4886,26.4602,26.4673,27800.0
2011-06-29 12:00:00,37.22,37.27,37.21,37.27,22900.0,26.4673,26.5028,26.4602,26.5028,22900.0
2011-06-29 12:05:00,37.27,37.28,37.24,37.25,20100.0,26.5028,26.5099,26.4815,26.4886,20100.0
2011-06-29 12:10:00,37.26,37.27,37.25,37.25,11200.0,26.4957,26.5028,26.4886,26.4886,11200.0
2011-06-29 12:15:00,37.26,37.26,37.21,37.21,74200.0,26.4957,26.4957,26.4602,26.4602,74200.0
2011-06-29 12:20:00,37.21,37.21,37.18,37.19,44400.0,26.4602,26.4602,26.4388,26.4459,44400.0
2011-06-29 12:25:00,37.18,37.19,37.17,37.17,19100.0,26.4388,26.4459,26.4317,26.4317,19100.0
2011-06-29 12:30:00,37.18,37.18,37.16,37.17,15100.0,26.4388,26.4388,26.4246,26.4317,15100.0
2011-06-29 12:35:00,37.16,37.17,37.16,37.17,12000.0,26.4246,26.4317,26.4246,26.4317,12000.0
2011-06-29 12:40:00,37.16,37.17,37.14,37.15,23600.0,26.4246,26.4317,26.4104,26.4175,23600.0
2011-06-29 12:45:00,37.14,37.15,37.14,37.15,7900.0,26.4104,26.4175,26.4104,26.4175,7900.0
2011-06-29 12:50:00,37.15,37.17,37.15,37.17,22700.0,26.4175,26.4317,26.4175,26.4317,22700.0
2011-06-29 12:55:00,37.17,37.17,37.15,37.16,28500.0,26.4317,26.4317,26.4175,26.4246,28500.0
2011-06-29 13:00:00,37.16,37.17,37.14,37.17,15900.0,26.4246,26.4317,26.4104,26.4317,15900.0
2011-06-29 13:05:00,37.17,37.18,37.16,37.18,11300.0,26.4317,26.4388,26.4246,26.4388,11300.0
2011-06-29 13:10:00,37.19,37.22,37.19,37.19,16200.0,26.4459,26.4673,26.4459,26.4459,16200.0
2011-06-29 13:15:00,37.19,37.2,37.19,37.19,10300.0,26.4459,26.4531,26.4459,26.4459,10300.0
2011-06-29 13:20:00,37.2,37.2,37.18,37.19,12500.0,26.4531,26.4531,26.4388,26.4459,12500.0
2011-06-29 13:25:00,37.18,37.19,37.16,37.17,14500.0,26.4388,26.4459,26.4246,26.4317,14500.0
2011-06-29 13:30:00,37.17,37.2,37.16,37.18,19900.0,26.4317,26.4531,26.4246,26.4388,19900.0
2011-06-29 13:35:00,37.19,37.2,37.18,37.18,16800.0,26.4459,26.4531,26.4388,26.4388,16800.0
2011-06-29 13:40:00,37.19,37.19,37.18,37.19,12000.0,26.4459,26.4459,26.4388,26.4459,12000.0
2011-06-29 13:45:00,37.19,37.19,37.18,37.19,18500.0,26.4459,26.4459,26.4388,26.4459,18500.0
2011-06-29 13:50:00,37.19,37.19,37.12,37.12,50500.0,26.4459,26.4459,26.3962,26.3962,50500.0
2011-06-29 13:55:00,37.12,37.13,37.11,37.12,57500.0,26.3962,26.4033,26.3891,26.3962,57500.0
2011-06-29 14:00:00,37.12,37.13,37.11,37.13,32300.0,26.3962,26.4033,26.3891,26.4033,32300.0
2011-06-29 14:05:00,37.13,37.13,37.09,37.12,30000.0,26.4033,26.4033,26.3748,26.3962,30000.0
2011-06-29 14:10:00,37.12,37.12,37.07,37.07,18000.0,26.3962,26.3962,26.3606,26.3606,18000.0
2011-06-29 14:15:00,37.07,37.07,37.04,37.06,34100.0,26.3606,26.3606,26.3393,26.3535,34100.0
2011-06-29 14:20:00,37.06,37.09,37.03,37.03,34000.0,26.3535,26.3748,26.3322,26.3322,34000.0
2011-06-29 14:25:00,37.03,37.03,37.0,37.02,78500.0,26.3322,26.3322,26.3108,26.3251,78500.0
2011-06-29 14:30:00,37.02,37.02,37.01,37.02,18100.0,26.3251,26.3251,26.3179,26.3251,18100.0
2011-06-29 14:35:00,37.02,37.03,37.01,37.02,46100.0,26.3251,26.3322,26.3179,26.3251,46100.0
2011-06-29 14:40:00,37.03,37.03,37.01,37.03,21900.0,26.3322,26.3322,26.3179,26.3322,21900.0
2011-06-29 14:45:00,37.03,37.07,37.03,37.05,34000.0,26.3322,26.3606,26.3322,26.3464,34000.0
2011-06-29 14:50:00,37.04,37.11,37.04,37.07,39900.0,26.3393,26.3891,26.3393,26.3606,39900.0
2011-06-29 14:55:00,37.08,37.08,37.06,37.06,28200.0,26.3677,26.3677,26.3535,26.3535,28200.0
2011-06-29 15:00:00,37.07,37.08,37.06,37.07,28100.0,26.3606,26.3677,26.3535,26.3606,28100.0
2011-06-29 15:05:00,37.08,37.08,37.06,37.07,26700.0,26.3677,26.3677,26.3535,26.3606,26700.0
2011-06-29 15:10:00,37.06,37.11,37.06,37.1,30500.0,26.3535,26.3891,26.3535,26.3819,30500.0
2011-06-29 15:15:00,37.1,37.1,37.07,37.09,39400.0,26.3819,26.3819,26.3606,26.3748,39400.0
2011-06-29 15:20:00,37.08,37.09,37.07,37.07,22300.0,26.3677,26.3748,26.3606,26.3606,22300.0
2011-06-29 15:25:00,37.07,37.09,37.06,37.07,37900.0,26.3606,26.3748,26.3535,26.3606,37900.0
2011-06-29 15:30:00,37.07,37.07,37.03,37.03,57600.0,26.3606,26.3606,26.3322,26.3322,57600.0
2011-06-29 15:35:00,37.03,37.05,37.01,37.05,135200.0,26.3322,26.3464,26.3179,26.3464,135200.0
2011-06-29 15:40:00,37.05,37.06,37.04,37.04,42400.0,26.3464,26.3535,26.3393,26.3393,42400.0
2011-06-29 15:45:00,37.04,37.04,37.01,37.01,164100.0,26.3393,26.3393,26.3179,26.3179,164100.0
2011-06-29 15:50:00,37.02,37.04,36.99,37.03,143500.0,26.3251,26.3393,26.3037,26.3322,143500.0
2011-06-29 15:55:00,37.04,37.06,37.01,37.04,249500.0,26.3393,26.3535,26.3179,26.3393,249500.0
2011-06-30 09:30:00,37.09,37.15,37.03,37.07,29100.0,26.3748,26.4175,26.3322,26.3606,29100.0
2011-06-30 09:35:00,37.06,37.06,36.95,36.96,33200.0,26.3535,26.3535,26.2753,26.2824,33200.0
2011-06-30 09:40:00,36.96,37.19,36.95,37.17,70200.0,26.2824,26.4459,26.2753,26.4317,70200.0
2011-06-30 09:45:00,37.16,37.25,37.14,37.15,52600.0,26.4246,26.4886,26.4104,26.4175,52600.0
2011-06-30 09:50:00,37.15,37.15,37.1,37.14,54400.0,26.4175,26.4175,26.3819,26.4104,54400.0
2011-06-30 09:55:00,37.13,37.14,37.09,37.12,25600.0,26.4033,26.4104,26.3748,26.3962,25600.0
2011-06-30 10:00:00,37.12,37.2,37.12,37.18,30000.0,26.3962,26.4531,26.3962,26.4388,30000.0
2011-06-30 10:05:00,37.18,37.22,37.18,37.18,29800.0,26.4388,26.4673,26.4388,26.4388,29800.0
2011-06-30 10:10:00,37.18,37.2,37.15,37.2,23200.0,26.4388,26.4531,26.4175,26.4531,23200.0
2011-06-30 10:15:00,37.19,37.2,37.18,37.18,15600.0,26.4459,26.4531,26.4388,26.4388,15600.0
2011-06-30 10:20:00,37.19,37.23,37.17,37.23,29100.0,26.4459,26.4744,26.4317,26.4744,29100.0
2011-06-30 10:25:00,37.23,37.23,37.17,37.17,23700.0,26.4744,26.4744,26.4317,26.4317,23700.0
2011-06-30 10:30:00,37.17,37.18,37.11,37.13,34500.0,26.4317,26.4388,26.3891,26.4033,34500.0
2011-06-30 10:35:00,37.13,37.16,37.1,37.15,22700.0,26.4033,26.4246,26.3819,26.4175,22700.0
2011-06-30 10:40:00,37.15,37.17,37.14,37.14,18700.0,26.4175,26.4317,26.4104,26.4104,18700.0
2011-06-30 10:45:00,37.14,37.2,37.14,37.2,30200.0,26.4104,26.4531,26.4104,26.4531,30200.0
2011-06-30 10:50:00,37.2,37.23,37.2,37.22,18800.0,26.4531,26.4744,26.4531,26.4673,18800.0
2011-06-30 10:55:00,37.22,37.23,37.2,37.2,15700.0,26.4673,26.4744,26.4531,26.4531,15700.0
2011-06-30 11:00:00,37.21,37.27,37.21,37.27,64500.0,26.4602,26.5028,26.4602,26.5028,64500.0
2011-06-30 11:05:00,37.26,37.26,37.23,37.24,43600.0,26.4957,26.4957,26.4744,26.4815,43600.0
2011-06-30 11:10:00,37.24,37.3,37.23,37.26,109700.0,26.4815,26.5242,26.4744,26.4957,109700.0
2011-06-30 11:15:00,37.26,37.26,37.24,37.25,14200.0,26.4957,26.4957,26.4815,26.4886,14200.0
2011-06-30 11:20:00,37.25,37.26,37.23,37.25,23800.0,26.4886,26.4957,26.4744,26.4886,23800.0
2011-06-30 11:25:00,37.26,37.26,37.25,37.26,9700.0,26.4957,26.4957,26.4886,26.4957,9700.0
2011-06-30 11:30:00,37.26,37.36,37.26,37.36,39200.0,26.4957,26.5668,26.4957,26.5668,39200.0
2011-06-30 11:35:00,37.36,37.36,37.32,37.32,27100.0,26.5668,26.5668,26.5384,26.5384,27100.0
2011-06-30 11:40:00,37.33,37.33,37.3,37.3,19600.0,26.5455,26.5455,26.5242,26.5242,19600.0
2011-06-30 11:45:00,37.3,37.31,37.29,37.29,11400.0,26.5242,26.5313,26.5171,26.5171,11400.0
2011-06-30 11:50:00,37.3,37.3,37.27,37.27,15200.0,26.5242,26.5242,26.5028,26.5028,15200.0
2011-06-30 11:55:00,37.28,37.28,37.25,37.26,8700.0,26.5099,26.5099,26.4886,26.4957,8700.0
2011-06-30 12:00:00,37.27,37.27,37.25,37.25,9600.0,26.5028,26.5028,26.4886,26.4886,9600.0
2011-06-30 12:05:00,37.25,37.26,37.25,37.26,7400.0,26.4886,26.4957,26.4886,26.4957,7400.0
2011-06-30 12:10:00,37.26,37.26,37.23,37.24,5400.0,26.4957,26.4957,26.4744,26.4815,5400.0
2011-06-30 12:15:00,37.23,37.29,37.23,37.28,29900.0,26.4744,26.5171,26.4744,26.5099,29900.0
2011-06-30 12:20:00,37.29,37.29,37.28,37.28,5200.0,26.5171,26.5171,26.5099,26.5099,5200.0
2011-06-30 12:25:00,37.28,37.29,37.28,37.28,7700.0,26.5099,26.5171,26.5099,26.5099,7700.0
2011-06-30 12:30:00,37.29,37.29,37.26,37.28,19200.0,26.5171,26.5171,26.4957,26.5099,19200.0
2011-06-30 12:35:00,37.28,37.28,37.25,37.27,11700.0,26.5099,26.5099,26.4886,26.5028,11700.0
2011-06-30 12:40:00,37.27,37.27,37.26,37.27,5300.0,26.5028,26.5028,26.4957,26.5028,5300.0
2011-06-30 12:45:00,37.26,37.27,37.23,37.24,8000.0,26.4957,26.5028,26.4744,26.4815,8000.0
2011-06-30 12:50:00,37.25,37.3,37.25,37.29,29900.0,26.4886,26.5242,26.4886,26.5171,29900.0
2011-06-30 12:55:00,37.28,37.28,37.26,37.27,7100.0,26.5099,26.5099,26.4957,26.5028,7100.0
2011-06-30 13:00:00,37.27,37.27,37.26,37.27,12200.0,26.5028,26.5028,26.4957,26.5028,12200.0
2011-06-30 13:05:00,37.27,37.27,37.26,37.27,6300.0,26.5028,26.5028,26.4957,26.5028,6300.0
2011-06-30 13:10:00,37.27,37.27,37.23,37.23,11400.0,26.5028,26.5028,26.4744,26.4744,11400.0
2011-06-30 13:15:00,37.23,37.23,37.22,37.22,5400.0,26.4744,26.4744,26.4673,26.4673,5400.0
2011-06-30 13:20:00,37.22,37.27,37.22,37.24,27200.0,26.4673,26.5028,26.4673,26.4815,27200.0
2011-06-30 13:25:00,37.24,37.28,37.24,37.27,11500.0,26.4815,26.5099,26.4815,26.5028,11500.0
2011-06-30 13:30:00,37.27,37.28,37.25,37.27,18900.0,26.5028,26.5099,26.4886,26.5028,18900.0
2011-06-30 13:35:00,37.26,37.27,37.24,37.25,9700.0,26.4957,26.5028,26.4815,26.4886,9700.0
2011-06-30 13:40:00,37.25,37.25,37.23,37.23,6400.0,26.4886,26.4886,26.4744,26.4744,6400.0
2011-06-30 13:45:00,37.24,37.24,37.23,37.23,6600.0,26.4815,26.4815,26.4744,26.4744,6600.0
2011-06-30 13:50:00,37.23,37.24,37.23,37.23,6300.0,26.4744,26.4815,26.4744,26.4744,6300.0
2011-06-30 13:55:00,37.23,37.24,37.23,37.24,5700.0,26.4744,26.4815,26.4744,26.4815,5700.0
2011-06-30 14:00:00,37.23,37.24,37.23,37.23,12200.0,26.4744,26.4815,26.4744,26.4744,12200.0
2011-06-30 14:05:00,37.23,37.24,37.23,37.23,15400.0,26.4744,26.4815,26.4744,26.4744,15400.0
2011-06-30 14:10:00,37.24,37.24,37.22,37.22,10200.0,26.4815,26.4815,26.4673,26.4673,10200.0
2011-06-30 14:15:00,37.22,37.23,37.21,37.22,8600.0,26.4673,26.4744,26.4602,26.4673,8600.0
2011-06-30 14:20:00,37.21,37.22,37.18,37.2,36900.0,26.4602,26.4673,26.4388,26.4531,36900.0
2011-06-30 14:25:00,37.2,37.2,37.19,37.19,11400.0,26.4531,26.4531,26.4459,26.4459,11400.0
2011-06-30 14:30:00,37.19,37.2,37.19,37.2,11400.0,26.4459,26.4531,26.4459,26.4531,11400.0
2011-06-30 14:35:00,37.2,37.23,37.19,37.21,35300.0,26.4531,26.4744,26.4459,26.4602,35300.0
2011-06-30 14:40:00,37.22,37.22,37.2,37.2,13100.0,26.4673,26.4673,26.4531,26.4531,13100.0
2011-06-30 14:45:00,37.2,37.2,37.16,37.16,17300.0,26.4531,26.4531,26.4246,26.4246,17300.0
2011-06-30 14:50:00,37.15,37.18,37.15,37.18,24600.0,26.4175,26.4388,26.4175,26.4388,24600.0
2011-06-30 14:55:00,37.18,37.22,37.18,37.22,29900.0,26.4388,26.4673,26.4388,26.4673,29900.0
2011-06-30 15:00:00,37.21,37.24,37.21,37.24,22300.0,26.4602,26.4815,26.4602,26.4815,22300.0
2011-06-30 15:05:00,37.24,37.27,37.23,37.25,24200.0,26.4815,26.5028,26.4744,26.4886,24200.0
2011-06-30 15:10:00,37.26,37.27,37.25,37.27,33700.0,26.4957,26.5028,26.4886,26.5028,33700.0
2011-06-30 15:15:00,37.26,37.3,37.26,37.3,38100.0,26.4957,26.5242,26.4957,26.5242,38100.0
2011-06-30 15:20:00,37.29,37.32,37.29,37.3,60800.0,26.5171,26.5384,26.5171,26.5242,60800.0
2011-06-30 15:25:00,37.3,37.3,37.25,37.26,49700.0,26.5242,26.5242,26.4886,26.4957,49700.0
2011-06-30 15:30:00,37.25,37.29,37.25,37.29,44600.0,26.4886,26.5171,26.4886,26.5171,44600.0
2011-06-30 15:35:00,37.29,37.31,37.28,37.31,37600.0,26.5171,26.5313,26.5099,26.5313,37600.0
2011-06-30 15:40:00,37.31,37.32,37.28,37.3,127100.0,26.5313,26.5384,26.5099,26.5242,127100.0
2011-06-30 15:45:00,37.31,37.33,37.27,37.31,194200.0,26.5313,26.5455,26.5028,26.5313,194200.0
2011-06-30 15:50:00,37.31,37.31,37.27,37.29,154100.0,26.5313,26.5313,26.5028,26.5171,154100.0
2011-06-30 15:55:00,37.3,37.3,37.26,37.27,253800.0,26.5242,26.5242,26.4957,26.5028,253800.0
2011-07-01 09:30:00,37.16,37.33,37.16,37.24,44100.0,26.4246,26.5455,26.4246,26.4815,44100.0
2011-07-01 09:35:00,37.24,37.29,37.24,37.27,14100.0,26.4815,26.5171,26.4815,26.5028,14100.0
2011-07-01 09:40:00,37.27,37.28,37.25,37.26,11000.0,26.5028,26.5099,26.4886,26.4957,11000.0
2011-07-01 09:45:00,37.25,37.3,37.25,37.28,10800.0,26.4886,26.5242,26.4886,26.5099,10800.0
2011-07-01 09:50:00,37.28,37.37,37.27,37.37,27000.0,26.5099,26.5739,26.5028,26.5739,27000.0
2011-07-01 09:55:00,37.37,37.4,37.33,37.35,17800.0,26.5739,26.5953,26.5455,26.5597,17800.0
2011-07-01 10:00:00,37.37,37.54,37.37,37.5,63000.0,26.5739,26.6948,26.5739,26.6664,63000.0
2011-07-01 10:05:00,37.5,37.5,37.45,37.49,26700.0,26.6664,26.6664,26.6308,26.6593,26700.0
2011-07-01 10:10:00,37.49,37.52,37.47,37.47,18300.0,26.6593,26.6806,26.6451,26.6451,18300.0
2011-07-01 10:15:00,37.48,37.54,37.48,37.53,21000.0,26.6522,26.6948,26.6522,26.6877,21000.0
2011-07-01 10:20:00,37.53,37.57,37.53,37.57,22100.0,26.6877,26.7162,26.6877,26.7162,22100.0
2011-07-01 10:25:00,37.58,37.59,37.54,37.54,23300.0,26.7233,26.7304,26.6948,26.6948,23300.0
2011-07-01 10:30:00,37.54,37.57,37.53,37.57,14000.0,26.6948,26.7162,26.6877,26.7162,14000.0
2011-07-01 10:35:00,37.57,37.64,37.57,37.64,41600.0,26.7162,26.7659,26.7162,26.7659,41600.0
2011-07-01 10:40:00,37.64,37.66,37.61,37.66,30100.0,26.7659,26.7802,26.7446,26.7802,30100.0
2011-07-01 10:45:00,37.65,37.66,37.63,37.65,27900.0,26.7731,26.7802,26.7588,26.7731,27900.0
2011-07-01 10:50:00,37.65,37.65,37.63,37.64,18400.0,26.7731,26.7731,26.7588,26.7659,18400.0
2011-07-01 10:55:00,37.63,37.67,37.63,37.66,24800.0,26.7588,26.7873,26.7588,26.7802,24800.0
2011-07-01 11:00:00,37.66,37.66,37.63,37.66,24400.0,26.7802,26.7802,26.7588,26.7802,24400.0
2011-07-01 11:05:00,37.65,37.67,37.64,37.64,29800.0,26.7731,26.7873,26.7659,26.7659,29800.0
2011-07-01 11:10:00,37.64,37.65,37.63,37.64,24300.0,26.7659,26.7731,26.7588,26.7659,24300.0
2011-07-01 11:15:00,37.63,37.68,37.63,37.67,19000.0,26.7588,26.7944,26.7588,26.7873,19000.0
2011-07-01 11:20:00,37.67,37.68,37.66,37.67,25400.0,26.7873,26.7944,26.7802,26.7873,25400.0
2011-07-01 11:25:00,37.67,37.67,37.66,37.66,15500.0,26.7873,26.7873,26.7802,26.7802,15500.0
2011-07-01 11:30:00,37.65,37.65,37.61,37.61,13900.0,26.7731,26.7731,26.7446,26.7446,13900.0
2011-07-01 11:35:00,37.62,37.62,37.57,37.57,20800.0,26.7517,26.7517,26.7162,26.7162,20800.0
2011-07-01 11:40:00,37.57,37.57,37.56,37.56,10000.0,26.7162,26.7162,26.7091,26.7091,10000.0
2011-07-01 11:45:00,37.57,37.57,37.56,37.56,10300.0,26.7162,26.7162,26.7091,26.7091,10300.0
2011-07-01 11:50:00,37.56,37.58,37.55,37.57,16700.0,26.7091,26.7233,26.7019,26.7162,16700.0
2011-07-01 11:55:00,37.57,37.57,37.55,37.55,11600.0,26.7162,26.7162,26.7019,26.7019,11600.0
2011-07-01 12:00:00,37.56,37.56,37.52,37.52,12900.0,26.7091,26.7091,26.6806,26.6806,12900.0
2011-07-01 12:05:00,37.53,37.53,37.51,37.51,15700.0,26.6877,26.6877,26.6735,26.6735,15700.0
2011-07-01 12:10:00,37.52,37.57,37.51,37.53,21400.0,26.6806,26.7162,26.6735,26.6877,21400.0
2011-07-01 12:15:00,37.53,37.55,37.53,37.53,12100.0,26.6877,26.7019,26.6877,26.6877,12100.0
2011-07-01 12:20:00,37.53,37.54,37.51,37.54,14400.0,26.6877,26.6948,26.6735,26.6948,14400.0
2011-07-01 12:25:00,37.54,37.57,37.53,37.57,9500.0,26.6948,26.7162,26.6877,26.7162,9500.0
2011-07-01 12:30:00,37.57,37.58,37.52,37.53,20000.0,26.7162,26.7233,26.6806,26.6877,20000.0
2011-07-01 12:35:00,37.53,37.53,37.52,37.53,8400.0,26.6877,26.6877,26.6806,26.6877,8400.0
2011-07-01 12:40:00,37.53,37.53,37.52,37.53,12000.0,26.6877,26.6877,26.6806,26.6877,12000.0
2011-07-01 12:45:00,37.53,37.54,37.52,37.53,11200.0,26.6877,26.6948,26.6806,26.6877,11200.0
2011-07-01 12:50:00,37.53,37.54,37.53,37.54,7400.0,26.6877,26.6948,26.6877,26.6948,7400.0
2011-07-01 12:55:00,37.53,37.54,37.52,37.53,13200.0,26.6877,26.6948,26.6806,26.6877,13200.0
2011-07-01 13:00:00,37.53,37.56,37.53,37.55,19000.0,26.6877,26.7091,26.6877,26.7019,19000.0
2011-07-01 13:05:00,37.55,37.61,37.55,37.61,30800.0,26.7019,26.7446,26.7019,26.7446,30800.0
2011-07-01 13:10:00,37.59,37.59,37.57,37.57,5400.0,26.7304,26.7304,26.7162,26.7162,5400.0
2011-07-01 13:15:00,37.58,37.59,37.57,37.57,15800.0,26.7233,26.7304,26.7162,26.7162,15800.0
2011-07-01 13:20:00,37.57,37.59,37.56,37.58,13300.0,26.7162,26.7304,26.7091,26.7233,13300.0
2011-07-01 13:25:00,37.58,37.58,37.56,37.56,7400.0,26.7233,26.7233,26.7091,26.7091,7400.0
2011-07-01 13:30:00,37.57,37.57,37.55,37.56,11400.0,26.7162,26.7162,26.7019,26.7091,11400.0
2011-07-01 13:35:00,37.55,37.59,37.54,37.59,20100.0,26.7019,26.7304,26.6948,26.7304,20100.0
2011-07-01 13:40:00,37.58,37.58,37.56,37.56,9400.0,26.7233,26.7233,26.7091,26.7091,9400.0
2011-07-01 13:45:00,37.57,37.58,37.55,37.55,11400.0,26.7162,26.7233,26.7019,26.7019,11400.0
2011-07-01 13:50:00,37.56,37.57,37.54,37.57,11800.0,26.7091,26.7162,26.6948,26.7162,11800.0
2011-07-01 13:55:00,37.57,37.57,37.54,37.55,10600.0,26.7162,26.7162,26.6948,26.7019,10600.0
2011-07-01 14:00:00,37.55,37.55,37.53,37.54,13900.0,26.7019,26.7019,26.6877,26.6948,13900.0
2011-07-01 14:05:00,37.54,37.56,37.53,37.56,15900.0,26.6948,26.7091,26.6877,26.7091,15900.0
2011-07-01 14:10:00,37.56,37.58,37.56,37.58,14300.0,26.7091,26.7233,26.7091,26.7233,14300.0
2011-07-01 14:15:00,37.58,37.59,37.56,37.56,24400.0,26.7233,26.7304,26.7091,26.7091,24400.0
2011-07-01 14:20:00,37.56,37.57,37.56,37.57,10000.0,26.7091,26.7162,26.7091,26.7162,10000.0
2011-07-01 14:25:00,37.56,37.57,37.55,37.55,11400.0,26.7091,26.7162,26.7019,26.7019,11400.0
2011-07-01 14:30:00,37.55,37.57,37.55,37.56,14300.0,26.7019,26.7162,26.7019,26.7091,14300.0
2011-07-01 14:35:00,37.56,37.57,37.55,37.55,27200.0,26.7091,26.7162,26.7019,26.7019,27200.0
2011-07-01 14:40:00,37.55,37.56,37.54,37.55,41800.0,26.7019,26.7091,26.6948,26.7019,41800.0
2011-07-01 14:45:00,37.54,37.55,37.52,37.54,41100.0,26.6948,26.7019,26.6806,26.6948,41100.0
2011-07-01 14:50:00,37.53,37.54,37.53,37.54,17600.0,26.6877,26.6948,26.6877,26.6948,17600.0
2011-07-01 14:55:00,37.54,37.54,37.52,37.54,47700.0,26.6948,26.6948,26.6806,26.6948,47700.0
2011-07-01 15:00:00,37.54,37.54,37.53,37.54,27200.0,26.6948,26.6948,26.6877,26.6948,27200.0
2011-07-01 15:05:00,37.53,37.54,37.52,37.52,32200.0,26.6877,26.6948,26.6806,26.6806,32200.0
2011-07-01 15:10:00,37.52,37.52,37.51,37.51,25700.0,26.6806,26.6806,26.6735,26.6735,25700.0
2011-07-01 15:15:00,37.52,37.52,37.5,37.51,29800.0,26.6806,26.6806,26.6664,26.6735,29800.0
2011-07-01 15:20:00,37.5,37.51,37.47,37.47,37800.0,26.6664,26.6735,26.6451,26.6451,37800.0
2011-07-01 15:25:00,37.48,37.48,37.46,37.48,49300.0,26.6522,26.6522,26.6379,26.6522,49300.0
2011-07-01 15:30:00,37.48,37.5,37.47,37.48,84700.0,26.6522,26.6664,26.6451,26.6522,84700.0
2011-07-01 15:35:00,37.48,37.49,37.46,37.47,101300.0,26.6522,26.6593,26.6379,26.6451,101300.0
2011-07-01 15:40:00,37.47,37.51,37.47,37.51,87000.0,26.6451,26.6735,26.6451,26.6735,87000.0
2011-07-01 15:45:00,37.5,37.54,37.5,37.54,76100.0,26.6664,26.6948,26.6664,26.6948,76100.0
2011-07-01 15:50:00,37.54,37.54,37.52,37.53,70200.0,26.6948,26.6948,26.6806,26.6877,70200.0
2011-07-01 15:55:00,37.52,37.54,37.51,37.52,177300.0,26.6806,26.6948,26.6735,26.6806,177300.0
2011-07-05 09:30:00,37.5,37.5,37.45,37.47,37500.0,26.6664,26.6664,26.6308,26.6451,37500.0
2011-07-05 09:35:00,37.47,37.48,37.39,37.42,17300.0,26.6451,26.6522,26.5882,26.6095,17300.0
2011-07-05 09:40:00,37.41,37.49,37.39,37.48,21400.0,26.6024,26.6593,26.5882,26.6522,21400.0
2011-07-05 09:45:00,37.49,37.58,37.49,37.57,29300.0,26.6593,26.7233,26.6593,26.7162,29300.0
2011-07-05 09:50:00,37.57,37.58,37.54,37.57,18500.0,26.7162,26.7233,26.6948,26.7162,18500.0
2011-07-05 09:55:00,37.57,37.6,37.54,37.59,27200.0,26.7162,26.7375,26.6948,26.7304,27200.0
2011-07-05 10:00:00,37.59,37.62,37.52,37.61,25500.0,26.7304,26.7517,26.6806,26.7446,25500.0
2011-07-05 10:05:00,37.62,37.67,37.62,37.67,14400.0,26.7517,26.7873,26.7517,26.7873,14400.0
2011-07-05 10:10:00,37.67,37.69,37.62,37.62,21200.0,26.7873,26.8015,26.7517,26.7517,21200.0
2011-07-05 10:15:00,37.62,37.62,37.55,37.55,25200.0,26.7517,26.7517,26.7019,26.7019,25200.0
2011-07-05 10:20:00,37.55,37.59,37.55,37.56,10800.0,26.7019,26.7304,26.7019,26.7091,10800.0
2011-07-05 10:25:00,37.56,37.59,37.55,37.58,18300.0,26.7091,26.7304,26.7019,26.7233,18300.0
2011-07-05 10:30:00,37.58,37.59,37.56,37.56,21900.0,26.7233,26.7304,26.7091,26.7091,21900.0
2011-07-05 10:35:00,37.56,37.57,37.52,37.53,15000.0,26.7091,26.7162,26.6806,26.6877,15000.0
2011-07-05 10:40:00,37.53,37.55,37.53,37.54,10800.0,26.6877,26.7019,26.6877,26.6948,10800.0
2011-07-05 10:45:00,37.54,37.61,37.54,37.59,86200.0,26.6948,26.7446,26.6948,26.7304,86200.0
2011-07-05 10:50:00,37.59,37.66,37.59,37.66,24000.0,26.7304,26.7802,26.7304,26.7802,24000.0
2011-07-05 10:55:00,37.66,37.66,37.61,37.61,25800.0,26.7802,26.7802,26.7446,26.7446,25800.0
2011-07-05 11:00:00,37.61,37.62,37.58,37.59,56500.0,26.7446,26.7517,26.7233,26.7304,56500.0
2011-07-05 11:05:00,37.6,37.61,37.59,37.61,46500.0,26.7375,26.7446,26.7304,26.7446,46500.0
2011-07-05 11:10:00,37.61,37.63,37.61,37.62,5000.0,26.7446,26.7588,26.7446,26.7517,5000.0
2011-07-05 11:15:00,37.62,37.66,37.62,37.66,15300.0,26.7517,26.7802,26.7517,26.7802,15300.0
2011-07-05 11:20:00,37.66,37.67,37.65,37.67,5100.0,26.7802,26.7873,26.7731,26.7873,5100.0
2011-07-05 11:25:00,37.67,37.68,37.66,37.67,15300.0,26.7873,26.7944,26.7802,26.7873,15300.0
2011-07-05 11:30:00,37.66,37.67,37.63,37.63,49900.0,26.7802,26.7873,26.7588,26.7588,49900.0
2011-07-05 11:35:00,37.63,37.65,37.6,37.6,79500.0,26.7588,26.7731,26.7375,26.7375,79500.0
2011-07-05 11:40:00,37.6,37.64,37.59,37.63,27100.0,26.7375,26.7659,26.7304,26.7588,27100.0
2011-07-05 11:45:00,37.63,37.67,37.63,37.66,7300.0,26.7588,26.7873,26.7588,26.7802,7300.0
2011-07-05 11:50:00,37.66,37.68,37.65,37.66,18200.0,26.7802,26.7944,26.7731,26.7802,18200.0
2011-07-05 11:55:00,37.66,37.67,37.65,37.67,5100.0,26.7802,26.7873,26.7731,26.7873,5100.0
2011-07-05 12:00:00,37.67,37.73,37.67,37.72,39400.0,26.7873,26.8299,26.7873,26.8228,39400.0
2011-07-05 12:05:00,37.73,37.77,37.73,37.76,34600.0,26.8299,26.8584,26.8299,26.8513,34600.0
2011-07-05 12:10:00,37.77,37.78,37.74,37.77,25100.0,26.8584,26.8655,26.8371,26.8584,25100.0
2011-07-05 12:15:00,37.77,37.77,37.75,37.75,10900.0,26.8584,26.8584,26.8442,26.8442,10900.0
2011-07-05 12:20:00,37.76,37.76,37.74,37.74,7400.0,26.8513,26.8513,26.8371,26.8371,7400.0
2011-07-05 12:25:00,37.75,37.75,37.73,37.73,11400.0,26.8442,26.8442,26.8299,26.8299,11400.0
2011-07-05 12:30:00,37.73,37.75,37.73,37.74,7400.0,26.8299,26.8442,26.8299,26.8371,7400.0
2011-07-05 12:35:00,37.74,37.74,37.71,37.73,36700.0,26.8371,26.8371,26.8157,26.8299,36700.0
2011-07-05 12:40:00,37.72,37.75,37.72,37.73,16200.0,26.8228,26.8442,26.8228,26.8299,16200.0
2011-07-05 12:45:00,37.74,37.74,37.7,37.7,8700.0,26.8371,26.8371,26.8086,26.8086,8700.0
2011-07-05 12:50:00,37.69,37.7,37.69,37.7,3800.0,26.8015,26.8086,26.8015,26.8086,3800.0
2011-07-05 12:55:00,37.69,37.7,37.69,37.7,3800.0,26.8015,26.8086,26.8015,26.8086,3800.0
2011-07-05 13:00:00,37.69,37.72,37.69,37.72,23400.0,26.8015,26.8228,26.8015,26.8228,23400.0
2011-07-05 13:05:00,37.71,37.73,37.7,37.72,17800.0,26.8157,26.8299,26.8086,26.8228,17800.0
2011-07-05 13:10:00,37.72,37.72,37.7,37.71,8100.0,26.8228,26.8228,26.8086,26.8157,8100.0
2011-07-05 13:15:00,37.71,37.71,37.7,37.7,7900.0,26.8157,26.8157,26.8086,26.8086,7900.0
2011-07-05 13:20:00,37.7,37.7,37.69,37.7,11900.0,26.8086,26.8086,26.8015,26.8086,11900.0
2011-07-05 13:25:00,37.69,37.71,37.69,37.71,3800.0,26.8015,26.8157,26.8015,26.8157,3800.0
2011-07-05 13:30:00,37.7,37.71,37.7,37.7,5600.0,26.8086,26.8157,26.8086,26.8086,5600.0
2011-07-05 13:35:00,37.7,37.71,37.7,37.71,7600.0,26.8086,26.8157,26.8086,26.8157,7600.0
2011-07-05 13:40:00,37.71,37.71,37.7,37.71,3400.0,26.8157,26.8157,26.8086,26.8157,3400.0
2011-07-05 13:45:00,37.71,37.74,37.7,37.74,39900.0,26.8157,26.8371,26.8086,26.8371,39900.0
2011-07-05 13:50:00,37.75,37.75,37.73,37.74,5700.0,26.8442,26.8442,26.8299,26.8371,5700.0
2011-07-05 13:55:00,37.74,37.75,37.73,37.75,8100.0,26.8371,26.8442,26.8299,26.8442,8100.0
2011-07-05 14:00:00,37.75,37.75,37.66,37.68,51800.0,26.8442,26.8442,26.7802,26.7944,51800.0
2011-07-05 14:05:00,37.68,37.68,37.65,37.65,20200.0,26.7944,26.7944,26.7731,26.7731,20200.0
2011-07-05 14:10:00,37.66,37.69,37.66,37.69,24300.0,26.7802,26.8015,26.7802,26.8015,24300.0
2011-07-05 14:15:00,37.68,37.68,37.62,37.62,16300.0,26.7944,26.7944,26.7517,26.7517,16300.0
2011-07-05 14:20:00,37.62,37.62,37.59,37.6,52000.0,26.7517,26.7517,26.7304,26.7375,52000.0
2011-07-05 14:25:00,37.59,37.62,37.58,37.62,13100.0,26.7304,26.7517,26.7233,26.7517,13100.0
2011-07-05 14:30:00,37.62,37.64,37.61,37.61,31000.0,26.7517,26.7659,26.7446,26.7446,31000.0
2011-07-05 14:35:00,37.61,37.65,37.61,37.65,17800.0,26.7446,26.7731,26.7446,26.7731,17800.0
2011-07-05 14:40:00,37.66,37.66,37.63,37.65,12900.0,26.7802,26.7802,26.7588,26.7731,12900.0
2011-07-05 14:45:00,37.65,37.66,37.64,37.66,18900.0,26.7731,26.7802,26.7659,26.7802,18900.0
2011-07-05 14:50:00,37.66,37.66,37.65,37.66,6400.0,26.7802,26.7802,26.7731,26.7802,6400.0
2011-07-05 14:55:00,37.65,37.66,37.65,37.66,20100.0,26.7731,26.7802,26.7731,26.7802,20100.0
2011-07-05 15:00:00,37.66,37.66,37.64,37.64,30300.0,26.7802,26.7802,26.7659,26.7659,30300.0
2011-07-05 15:05:00,37.65,37.66,37.64,37.66,21100.0,26.7731,26.7802,26.7659,26.7802,21100.0
2011-07-05 15:10:00,37.65,37.67,37.65,37.65,24200.0,26.7731,26.7873,26.7731,26.7731,24200.0
2011-07-05 15:15:00,37.65,37.66,37.65,37.66,15000.0,26.7731,26.7802,26.7731,26.7802,15000.0
2011-07-05 15:20:00,37.65,37.69,37.65,37.69,55000.0,26.7731,26.8015,26.7731,26.8015,55000.0
2011-07-05 15:25:00,37.69,37.69,37.68,37.68,28000.0,26.8015,26.8015,26.7944,26.7944,28000.0
2011-07-05 15:30:00,37.69,37.71,37.68,37.69,54400.0,26.8015,26.8157,26.7944,26.8015,54400.0
2011-07-05 15:35:00,37.69,37.69,37.61,37.63,52700.0,26.8015,26.8015,26.7446,26.7588,52700.0
2011-07-05 15:40:00,37.63,37.63,37.6,37.62,37900.0,26.7588,26.7588,26.7375,26.7517,37900.0
2011-07-05 15:45:00,37.61,37.62,37.59,37.62,66100.0,26.7446,26.7517,26.7304,26.7517,66100.0
2011-07-05 15:50:00,37.62,37.66,37.61,37.63,100100.0,26.7517,26.7802,26.7446,26.7588,100100.0
2011-07-05 15:55:00,37.62,37.66,37.61,37.63,175200.0,26.7517,26.7802,26.7446,26.7588,175200.0
2011-07-06 09:30:00,37.6,37.6,37.55,37.55,38700.0,26.7375,26.7375,26.7019,26.7019,38700.0
2011-07-06 09:35:00,37.55,37.56,37.44,37.45,23300.0,26.7019,26.7091,26.6237,26.6308,23300.0
2011-07-06 09:40:00,37.45,37.52,37.45,37.51,31200.0,26.6308,26.6806,26.6308,26.6735,31200.0
2011-07-06 09:45:00,37.5,37.56,37.5,37.55,10500.0,26.6664,26.7091,26.6664,26.7019,10500.0
2011-07-06 09:50:00,37.55,37.58,37.54,37.57,12200.0,26.7019,26.7233,26.6948,26.7162,12200.0
2011-07-06 09:55:00,37.58,37.6,37.57,37.6,15700.0,26.7233,26.7375,26.7162,26.7375,15700.0
2011-07-06 10:00:00,37.61,37.68,37.59,37.67,30900.0,26.7446,26.7944,26.7304,26.7873,30900.0
2011-07-06 10:05:00,37.66,37.66,37.58,37.6,66600.0,26.7802,26.7802,26.7233,26.7375,66600.0
2011-07-06 10:10:00,37.61,37.63,37.6,37.61,18300.0,26.7446,26.7588,26.7375,26.7446,18300.0
2011-07-06 10:15:00,37.6,37.62,37.56,37.56,45000.0,26.7375,26.7517,26.7091,26.7091,45000.0
2011-07-06 10:20:00,37.55,37.6,37.53,37.59,40100.0,26.7019,26.7375,26.6877,26.7304,40100.0
2011-07-06 10:25:00,37.59,37.65,37.58,37.65,18700.0,26.7304,26.7731,26.7233,26.7731,18700.0
2011-07-06 10:30:00,37.65,37.65,37.59,37.63,37000.0,26.7731,26.7731,26.7304,26.7588,37000.0
2011-07-06 10:35:00,37.64,37.66,37.61,37.62,32300.0,26.7659,26.7802,26.7446,26.7517,32300.0
2011-07-06 10:40:00,37.63,37.67,37.61,37.67,23600.0,26.7588,26.7873,26.7446,26.7873,23600.0
2011-07-06 10:45:00,37.67,37.67,37.6,37.6,25400.0,26.7873,26.7873,26.7375,26.7375,25400.0
2011-07-06 10:50:00,37.6,37.66,37.59,37.65,18800.0,26.7375,26.7802,26.7304,26.7731,18800.0
2011-07-06 10:55:00,37.65,37.65,37.64,37.64,17800.0,26.7731,26.7731,26.7659,26.7659,17800.0
2011-07-06 11:00:00,37.65,37.68,37.64,37.65,35900.0,26.7731,26.7944,26.7659,26.7731,35900.0
2011-07-06 11:05:00,37.65,37.67,37.64,37.65,20400.0,26.7731,26.7873,26.7659,26.7731,20400.0
2011-07-06 11:10:00,37.66,37.74,37.65,37.7,53400.0,26.7802,26.8371,26.7731,26.8086,53400.0
2011-07-06 11:15:00,37.71,37.71,37.66,37.66,29800.0,26.8157,26.8157,26.7802,26.7802,29800.0
2011-07-06 11:20:00,37.67,37.71,37.67,37.68,28300.0,26.7873,26.8157,26.7873,26.7944,28300.0
2011-07-06 11:25:00,37.68,37.69,37.64,37.64,11900.0,26.7944,26.8015,26.7659,26.7659,11900.0
2011-07-06 11:30:00,37.65,37.66,37.64,37.65,18200.0,26.7731,26.7802,26.7659,26.7731,18200.0
2011-07-06 11:35:00,37.66,37.68,37.6,37.6,99400.0,26.7802,26.7944,26.7375,26.7375,99400.0
2011-07-06 11:40:00,37.61,37.63,37.6,37.6,29900.0,26.7446,26.7588,26.7375,26.7375,29900.0
2011-07-06 11:45:00,37.6,37.62,37.56,37.61,58900.0,26.7375,26.7517,26.7091,26.7446,58900.0
2011-07-06 11:50:00,37.61,37.62,37.59,37.6,17300.0,26.7446,26.7517,26.7304,26.7375,17300.0
2011-07-06 11:55:00,37.59,37.63,37.59,37.61,16900.0,26.7304,26.7588,26.7304,26.7446,16900.0
2011-07-06 12:00:00,37.61,37.62,37.59,37.59,15100.0,26.7446,26.7517,26.7304,26.7304,15100.0
2011-07-06 12:05:00,37.59,37.62,37.57,37.62,101700.0,26.7304,26.7517,26.7162,26.7517,101700.0
2011-07-06 12:10:00,37.62,37.66,37.62,37.66,13900.0,26.7517,26.7802,26.7517,26.7802,13900.0
2011-07-06 12:15:00,37.66,37.67,37.65,37.67,11500.0,26.7802,26.7873,26.7731,26.7873,11500.0
2011-07-06 12:20:00,37.68,37.71,37.68,37.69,34300.0,26.7944,26.8157,26.7944,26.8015,34300.0
2011-07-06 12:25:00,37.68,37.71,37.67,37.7,15300.0,26.7944,26.8157,26.7873,26.8086,15300.0
2011-07-06 12:30:00,37.71,37.74,37.71,37.74,16000.0,26.8157,26.8371,26.8157,26.8371,16000.0
2011-07-06 12:35:00,37.73,37.79,37.73,37.78,22700.0,26.8299,26.8726,26.8299,26.8655,22700.0
2011-07-06 12:40:00,37.8,37.8,37.78,37.79,12200.0,26.8797,26.8797,26.8655,26.8726,12200.0
2011-07-06 12:45:00,37.78,37.82,37.78,37.8,21300.0,26.8655,26.8939,26.8655,26.8797,21300.0
2011-07-06 12:50:00,37.8,37.8,37.79,37.8,7700.0,26.8797,26.8797,26.8726,26.8797,7700.0
2011-07-06 12:55:00,37.8,37.84,37.79,37.84,19600.0,26.8797,26.9082,26.8726,26.9082,19600.0
2011-07-06 13:00:00,37.84,37.84,37.83,37.84,15100.0,26.9082,26.9082,26.9011,26.9082,15100.0
2011-07-06 13:05:00,37.83,37.83,37.8,37.8,12700.0,26.9011,26.9011,26.8797,26.8797,12700.0
2011-07-06 13:10:00,37.8,37.81,37.79,37.8,12600.0,26.8797,26.8868,26.8726,26.8797,12600.0
2011-07-06 13:15:00,37.8,37.81,37.79,37.79,17200.0,26.8797,26.8868,26.8726,26.8726,17200.0
2011-07-06 13:20:00,37.8,37.8,37.74,37.74,79400.0,26.8797,26.8797,26.8371,26.8371,79400.0
2011-07-06 13:25:00,37.74,37.75,37.69,37.72,19200.0,26.8371,26.8442,26.8015,26.8228,19200.0
2011-07-06 13:30:00,37.71,37.71,37.68,37.68,18600.0,26.8157,26.8157,26.7944,26.7944,18600.0
2011-07-06 13:35:00,37.68,37.68,37.67,37.68,8800.0,26.7944,26.7944,26.7873,26.7944,8800.0
2011-07-06 13:40:00,37.68,37.68,37.65,37.68,24700.0,26.7944,26.7944,26.7731,26.7944,24700.0
2011-07-06 13:45:00,37.67,37.68,37.63,37.64,15400.0,26.7873,26.7944,26.7588,26.7659,15400.0
2011-07-06 13:50:00,37.64,37.65,37.62,37.62,14800.0,26.7659,26.7731,26.7517,26.7517,14800.0
2011-07-06 13:55:00,37.61,37.65,37.61,37.65,24400.0,26.7446,26.7731,26.7446,26.7731,24400.0
2011-07-06 14:00:00,37.65,37.69,37.65,37.69,104400.0,26.7731,26.8015,26.7731,26.8015,104400.0
2011-07-06 14:05:00,37.68,37.7,37.67,37.7,40400.0,26.7944,26.8086,26.7873,26.8086,40400.0
2011-07-06 14:10:00,37.7,37.73,37.69,37.7,48500.0,26.8086,26.8299,26.8015,26.8086,48500.0
2011-07-06 14:15:00,37.7,37.71,37.69,37.71,14200.0,26.8086,26.8157,26.8015,26.8157,14200.0
2011-07-06 14:20:00,37.71,37.72,37.68,37.72,29300.0,26.8157,26.8228,26.7944,26.8228,29300.0
2011-07-06 14:25:00,37.72,37.74,37.72,37.74,16900.0,26.8228,26.8371,26.8228,26.8371,16900.0
2011-07-06 14:30:00,37.74,37.74,37.7,37.71,29000.0,26.8371,26.8371,26.8086,26.8157,29000.0
2011-07-06 14:35:00,37.7,37.72,37.69,37.72,14600.0,26.8086,26.8228,26.8015,26.8228,14600.0
2011-07-06 14:40:00,37.72,37.72,37.71,37.72,11100.0,26.8228,26.8228,26.8157,26.8228,11100.0
2011-07-06 14:45:00,37.72,37.78,37.72,37.76,28600.0,26.8228,26.8655,26.8228,26.8513,28600.0
2011-07-06 14:50:00,37.76,37.77,37.72,37.72,20800.0,26.8513,26.8584,26.8228,26.8228,20800.0
2011-07-06 14:55:00,37.72,37.73,37.7,37.7,25200.0,26.8228,26.8299,26.8086,26.8086,25200.0
2011-07-06 15:00:00,37.7,37.7,37.68,37.69,18900.0,26.8086,26.8086,26.7944,26.8015,18900.0
2011-07-06 15:05:00,37.68,37.73,37.67,37.73,21200.0,26.7944,26.8299,26.7873,26.8299,21200.0
2011-07-06 15:10:00,37.72,37.74,37.68,37.69,20200.0,26.8228,26.8371,26.7944,26.8015,20200.0
2011-07-06 15:15:00,37.69,37.69,37.68,37.69,22600.0,26.8015,26.8015,26.7944,26.8015,22600.0
2011-07-06 15:20:00,37.69,37.73,37.68,37.71,31900.0,26.8015,26.8299,26.7944,26.8157,31900.0
2011-07-06 15:25:00,37.72,37.72,37.7,37.71,21200.0,26.8228,26.8228,26.8086,26.8157,21200.0
2011-07-06 15:30:00,37.7,37.71,37.69,37.7,45900.0,26.8086,26.8157,26.8015,26.8086,45900.0
2011-07-06 15:35:00,37.7,37.71,37.69,37.7,60600.0,26.8086,26.8157,26.8015,26.8086,60600.0
2011-07-06 15:40:00,37.7,37.7,37.66,37.67,80800.0,26.8086,26.8086,26.7802,26.7873,80800.0
2011-07-06 15:45:00,37.67,37.68,37.63,37.67,120600.0,26.7873,26.7944,26.7588,26.7873,120600.0
2011-07-06 15:50:00,37.66,37.7,37.66,37.69,57200.0,26.7802,26.8086,26.7802,26.8015,57200.0
2011-07-06 15:55:00,37.69,37.73,37.68,37.72,91400.0,26.8015,26.8299,26.7944,26.8228,91400.0
2011-07-07 09:30:00,37.96,37.97,37.85,37.88,59300.0,26.9935,27.0006,26.9153,26.9366,59300.0
2011-07-07 09:35:00,37.88,37.94,37.84,37.94,32100.0,26.9366,26.9793,26.9082,26.9793,32100.0
2011-07-07 09:40:00,37.95,37.95,37.9,37.92,24300.0,26.9864,26.9864,26.9508,26.9651,24300.0
2011-07-07 09:45:00,37.93,37.93,37.85,37.87,29200.0,26.9722,26.9722,26.9153,26.9295,29200.0
2011-07-07 09:50:00,37.87,37.9,37.87,37.89,76300.0,26.9295,26.9508,26.9295,26.9437,76300.0
2011-07-07 09:55:00,37.89,37.91,37.87,37.91,75700.0,26.9437,26.9579,26.9295,26.9579,75700.0
2011-07-07 10:00:00,37.91,37.94,37.88,37.91,46300.0,26.9579,26.9793,26.9366,26.9579,46300.0
2011-07-07 10:05:00,37.91,37.94,37.91,37.94,22300.0,26.9579,26.9793,26.9579,26.9793,22300.0
2011-07-07 10:10:00,37.94,37.94,37.92,37.94,31000.0,26.9793,26.9793,26.9651,26.9793,31000.0
2011-07-07 10:15:00,37.95,37.98,37.94,37.96,19800.0,26.9864,27.0077,26.9793,26.9935,19800.0
2011-07-07 10:20:00,37.97,37.97,37.93,37.93,20600.0,27.0006,27.0006,26.9722,26.9722,20600.0
2011-07-07 10:25:00,37.94,37.96,37.93,37.95,20900.0,26.9793,26.9935,26.9722,26.9864,20900.0
2011-07-07 10:30:00,37.95,38.02,37.95,38.02,29900.0,26.9864,27.0362,26.9864,27.0362,29900.0
2011-07-07 10:35:00,38.02,38.05,38.02,38.04,25600.0,27.0362,27.0575,27.0362,27.0504,25600.0
2011-07-07 10:40:00,38.04,38.05,37.97,37.99,30100.0,27.0504,27.0575,27.0006,27.0148,30100.0
2011-07-07 10:45:00,37.98,38.0,37.93,37.94,19700.0,27.0077,27.0219,26.9722,26.9793,19700.0
2011-07-07 10:50:00,37.93,37.94,37.92,37.93,17000.0,26.9722,26.9793,26.9651,26.9722,17000.0
2011-07-07 10:55:00,37.93,37.96,37.93,37.96,16400.0,26.9722,26.9935,26.9722,26.9935,16400.0
2011-07-07 11:00:00,37.96,37.96,37.93,37.93,12900.0,26.9935,26.9935,26.9722,26.9722,12900.0
2011-07-07 11:05:00,37.94,37.98,37.93,37.97,34300.0,26.9793,27.0077,26.9722,27.0006,34300.0
2011-07-07 11:10:00,37.97,37.97,37.96,37.97,9700.0,27.0006,27.0006,26.9935,27.0006,9700.0
2011-07-07 11:15:00,37.96,37.97,37.94,37.95,13600.0,26.9935,27.0006,26.9793,26.9864,13600.0
2011-07-07 11:20:00,37.95,37.96,37.94,37.96,10900.0,26.9864,26.9935,26.9793,26.9935,10900.0
2011-07-07 11:25:00,37.96,37.96,37.95,37.95,6300.0,26.9935,26.9935,26.9864,26.9864,6300.0
2011-07-07 11:30:00,37.95,37.95,37.93,37.95,21100.0,26.9864,26.9864,26.9722,26.9864,21100.0
2011-07-07 11:35:00,37.94,37.96,37.94,37.96,19700.0,26.9793,26.9935,26.9793,26.9935,19700.0
2011-07-07 11:40:00,37.96,37.96,37.95,37.95,17700.0,26.9935,26.9935,26.9864,26.9864,17700.0
2011-07-07 11:45:00,37.95,37.96,37.95,37.95,10700.0,26.9864,26.9935,26.9864,26.9864,10700.0
2011-07-07 11:50:00,37.95,37.96,37.95,37.95,9700.0,26.9864,26.9935,26.9864,26.9864,9700.0
2011-07-07 11:55:00,37.95,37.95,37.93,37.93,15100.0,26.9864,26.9864,26.9722,26.9722,15100.0
2011-07-07 12:00:00,37.94,37.94,37.92,37.94,38000.0,26.9793,26.9793,26.9651,26.9793,38000.0
2011-07-07 12:05:00,37.94,37.94,37.93,37.93,8800.0,26.9793,26.9793,26.9722,26.9722,8800.0
2011-07-07 12:10:00,37.93,37.95,37.93,37.94,14900.0,26.9722,26.9864,26.9722,26.9793,14900.0
2011-07-07 12:15:00,37.94,37.95,37.93,37.93,16200.0,26.9793,26.9864,26.9722,26.9722,16200.0
2011-07-07 12:20:00,37.94,37.95,37.93,37.94,21400.0,26.9793,26.9864,26.9722,26.9793,21400.0
2011-07-07 12:25:00,37.95,37.95,37.94,37.94,8700.0,26.9864,26.9864,26.9793,26.9793,8700.0
2011-07-07 12:30:00,37.94,37.96,37.94,37.96,18800.0,26.9793,26.9935,26.9793,26.9935,18800.0
2011-07-07 12:35:00,37.96,37.96,37.95,37.95,6600.0,26.9935,26.9935,26.9864,26.9864,6600.0
2011-07-07 12:40:00,37.95,37.96,37.95,37.96,10000.0,26.9864,26.9935,26.9864,26.9935,10000.0
2011-07-07 12:45:00,37.95,37.96,37.95,37.95,9900.0,26.9864,26.9935,26.9864,26.9864,9900.0
2011-07-07 12:50:00,37.95,37.96,37.93,37.94,23400.0,26.9864,26.9935,26.9722,26.9793,23400.0
2011-07-07 12:55:00,37.93,37.94,37.92,37.94,17800.0,26.9722,26.9793,26.9651,26.9793,17800.0
2011-07-07 13:00:00,37.93,37.94,37.88,37.88,22700.0,26.9722,26.9793,26.9366,26.9366,22700.0
2011-07-07 13:05:00,37.88,37.91,37.88,37.91,24000.0,26.9366,26.9579,26.9366,26.9579,24000.0
2011-07-07 13:10:00,37.91,37.91,37.9,37.9,5700.0,26.9579,26.9579,26.9508,26.9508,5700.0
2011-07-07 13:15:00,37.91,37.93,37.9,37.93,20500.0,26.9579,26.9722,26.9508,26.9722,20500.0
2011-07-07 13:20:00,37.93,37.95,37.92,37.95,10900.0,26.9722,26.9864,26.9651,26.9864,10900.0
2011-07-07 13:25:00,37.95,37.95,37.93,37.94,11300.0,26.9864,26.9864,26.9722,26.9793,11300.0
2011-07-07 13:30:00,37.94,37.94,37.93,37.94,14700.0,26.9793,26.9793,26.9722,26.9793,14700.0
2011-07-07 13:35:00,37.93,37.94,37.93,37.93,7700.0,26.9722,26.9793,26.9722,26.9722,7700.0
2011-07-07 13:40:00,37.94,37.96,37.93,37.96,12000.0,26.9793,26.9935,26.9722,26.9935,12000.0
2011-07-07 13:45:00,37.96,37.97,37.96,37.97,21900.0,26.9935,27.0006,26.9935,27.0006,21900.0
2011-07-07 13:50:00,37.97,38.0,37.96,37.98,120500.0,27.0006,27.0219,26.9935,27.0077,120500.0
2011-07-07 13:55:00,37.98,37.99,37.98,37.98,157400.0,27.0077,27.0148,27.0077,27.0077,157400.0
2011-07-07 14:00:00,37.98,38.01,37.98,38.0,138500.0,27.0077,27.0291,27.0077,27.0219,138500.0
2011-07-07 14:05:00,38.0,38.01,38.0,38.01,12700.0,27.0219,27.0291,27.0219,27.0291,12700.0
2011-07-07 14:10:00,38.0,38.01,38.0,38.01,23300.0,27.0219,27.0291,27.0219,27.0291,23300.0
2011-07-07 14:15:00,38.01,38.03,38.0,38.02,25100.0,27.0291,27.0433,27.0219,27.0362,25100.0
2011-07-07 14:20:00,38.03,38.05,38.02,38.05,30600.0,27.0433,27.0575,27.0362,27.0575,30600.0
2011-07-07 14:25:00,38.05,38.06,38.04,38.05,50900.0,27.0575,27.0646,27.0504,27.0575,50900.0
2011-07-07 14:30:00,38.05,38.05,38.02,38.03,47200.0,27.0575,27.0575,27.0362,27.0433,47200.0
2011-07-07 14:35:00,38.03,38.03,38.0,38.0,25800.0,27.0433,27.0433,27.0219,27.0219,25800.0
2011-07-07 14:40:00,38.0,38.01,38.0,38.0,42800.0,27.0219,27.0291,27.0219,27.0219,42800.0
2011-07-07 14:45:00,38.0,38.01,37.99,38.0,35400.0,27.0219,27.0291,27.0148,27.0219,35400.0
2011-07-07 14:50:00,38.01,38.01,38.0,38.01,139100.0,27.0291,27.0291,27.0219,27.0291,139100.0
2011-07-07 14:55:00,38.01,38.02,38.0,38.0,38200.0,27.0291,27.0362,27.0219,27.0219,38200.0
2011-07-07 15:00:00,38.01,38.01,37.98,37.98,31200.0,27.0291,27.0291,27.0077,27.0077,31200.0
2011-07-07 15:05:00,37.98,38.03,37.98,38.03,53100.0,27.0077,27.0433,27.0077,27.0433,53100.0
2011-07-07 15:10:00,38.02,38.03,38.01,38.01,28500.0,27.0362,27.0433,27.0291,27.0291,28500.0
2011-07-07 15:15:00,38.01,38.02,38.0,38.01,39600.0,27.0291,27.0362,27.0219,27.0291,39600.0
2011-07-07 15:20:00,38.01,38.03,38.0,38.03,23600.0,27.0291,27.0433,27.0219,27.0433,23600.0
2011-07-07 15:25:00,38.03,38.03,38.0,38.01,27700.0,27.0433,27.0433,27.0219,27.0291,27700.0
2011-07-07 15:30:00,38.0,38.03,37.99,38.02,86700.0,27.0219,27.0433,27.0148,27.0362,86700.0
2011-07-07 15:35:00,38.02,38.04,37.99,37.99,59800.0,27.0362,27.0504,27.0148,27.0148,59800.0
2011-07-07 15:40:00,37.99,38.02,37.98,38.01,134100.0,27.0148,27.0362,27.0077,27.0291,134100.0
2011-07-07 15:45:00,38.0,38.01,37.99,38.0,123000.0,27.0219,27.0291,27.0148,27.0219,123000.0
2011-07-07 15:50:00,38.0,38.02,38.0,38.02,122200.0,27.0219,27.0362,27.0219,27.0362,122200.0
2011-07-07 15:55:00,38.02,38.03,38.0,38.02,193400.0,27.0362,27.0433,27.0219,27.0362,193400.0
2011-07-08 09:30:00,37.63,37.66,37.56,37.6,42900.0,26.7588,26.7802,26.7091,26.7375,42900.0
2011-07-08 09:35:00,37.6,37.6,37.47,37.5,35200.0,26.7375,26.7375,26.6451,26.6664,35200.0
2011-07-08 09:40:00,37.51,37.51,37.44,37.46,29700.0,26.6735,26.6735,26.6237,26.6379,29700.0
2011-07-08 09:45:00,37.46,37.51,37.43,37.44,35100.0,26.6379,26.6735,26.6166,26.6237,35100.0
2011-07-08 09:50:00,37.44,37.49,37.43,37.49,24700.0,26.6237,26.6593,26.6166,26.6593,24700.0
2011-07-08 09:55:00,37.49,37.54,37.45,37.54,71600.0,26.6593,26.6948,26.6308,26.6948,71600.0
2011-07-08 10:00:00,37.54,37.57,37.52,37.53,27100.0,26.6948,26.7162,26.6806,26.6877,27100.0
2011-07-08 10:05:00,37.53,37.62,37.53,37.62,41300.0,26.6877,26.7517,26.6877,26.7517,41300.0
2011-07-08 10:10:00,37.63,37.63,37.57,37.61,38700.0,26.7588,26.7588,26.7162,26.7446,38700.0
2011-07-08 10:15:00,37.63,37.64,37.54,37.55,25200.0,26.7588,26.7659,26.6948,26.7019,25200.0
2011-07-08 10:20:00,37.55,37.6,37.54,37.59,28200.0,26.7019,26.7375,26.6948,26.7304,28200.0
2011-07-08 10:25:00,37.6,37.66,37.59,37.66,23100.0,26.7375,26.7802,26.7304,26.7802,23100.0
2011-07-08 10:30:00,37.66,37.66,37.57,37.6,29100.0,26.7802,26.7802,26.7162,26.7375,29100.0
2011-07-08 10:35:00,37.6,37.64,37.59,37.63,10200.0,26.7375,26.7659,26.7304,26.7588,10200.0
2011-07-08 10:40:00,37.63,37.66,37.62,37.64,28000.0,26.7588,26.7802,26.7517,26.7659,28000.0
2011-07-08 10:45:00,37.64,37.67,37.62,37.63,12900.0,26.7659,26.7873,26.7517,26.7588,12900.0
2011-07-08 10:50:00,37.61,37.62,37.58,37.6,10200.0,26.7446,26.7517,26.7233,26.7375,10200.0
2011-07-08 10:55:00,37.61,37.63,37.59,37.59,13500.0,26.7446,26.7588,26.7304,26.7304,13500.0
2011-07-08 11:00:00,37.6,37.62,37.54,37.54,56200.0,26.7375,26.7517,26.6948,26.6948,56200.0
2011-07-08 11:05:00,37.54,37.54,37.5,37.51,8400.0,26.6948,26.6948,26.6664,26.6735,8400.0
2011-07-08 11:10:00,37.52,37.52,37.45,37.48,22400.0,26.6806,26.6806,26.6308,26.6522,22400.0
2011-07-08 11:15:00,37.48,37.52,37.47,37.52,31200.0,26.6522,26.6806,26.6451,26.6806,31200.0
2011-07-08 11:20:00,37.53,37.55,37.53,37.55,8300.0,26.6877,26.7019,26.6877,26.7019,8300.0
2011-07-08 11:25:00,37.54,37.59,37.54,37.58,31000.0,26.6948,26.7304,26.6948,26.7233,31000.0
2011-07-08 11:30:00,37.58,37.63,37.56,37.63,56700.0,26.7233,26.7588,26.7091,26.7588,56700.0
2011-07-08 11:35:00,37.63,37.76,37.63,37.76,39500.0,26.7588,26.8513,26.7588,26.8513,39500.0
2011-07-08 11:40:00,37.76,37.78,37.73,37.73,24200.0,26.8513,26.8655,26.8299,26.8299,24200.0
2011-07-08 11:45:00,37.73,37.74,37.67,37.68,32300.0,26.8299,26.8371,26.7873,26.7944,32300.0
2011-07-08 11:50:00,37.68,37.68,37.64,37.67,68400.0,26.7944,26.7944,26.7659,26.7873,68400.0
2011-07-08 11:55:00,37.68,37.7,37.65,37.67,19000.0,26.7944,26.8086,26.7731,26.7873,19000.0
2011-07-08 12:00:00,37.66,37.67,37.64,37.64,14200.0,26.7802,26.7873,26.7659,26.7659,14200.0
2011-07-08 12:05:00,37.63,37.64,37.58,37.6,22600.0,26.7588,26.7659,26.7233,26.7375,22600.0
2011-07-08 12:10:00,37.6,37.61,37.59,37.59,8300.0,26.7375,26.7446,26.7304,26.7304,8300.0
2011-07-08 12:15:00,37.59,37.59,37.56,37.59,18900.0,26.7304,26.7304,26.7091,26.7304,18900.0
2011-07-08 12:20:00,37.59,37.61,37.58,37.59,14300.0,26.7304,26.7446,26.7233,26.7304,14300.0
2011-07-08 12:25:00,37.59,37.6,37.55,37.56,14300.0,26.7304,26.7375,26.7019,26.7091,14300.0
2011-07-08 12:30:00,37.57,37.58,37.56,37.56,12800.0,26.7162,26.7233,26.7091,26.7091,12800.0
2011-07-08 12:35:00,37.56,37.66,37.56,37.66,29400.0,26.7091,26.7802,26.7091,26.7802,29400.0
2011-07-08 12:40:00,37.65,37.66,37.63,37.63,10900.0,26.7731,26.7802,26.7588,26.7588,10900.0
2011-07-08 12:45:00,37.63,37.65,37.62,37.63,13700.0,26.7588,26.7731,26.7517,26.7588,13700.0
2011-07-08 12:50:00,37.63,37.63,37.59,37.59,11800.0,26.7588,26.7588,26.7304,26.7304,11800.0
2011-07-08 12:55:00,37.6,37.6,37.57,37.59,8800.0,26.7375,26.7375,26.7162,26.7304,8800.0
2011-07-08 13:00:00,37.58,37.58,37.55,37.55,10700.0,26.7233,26.7233,26.7019,26.7019,10700.0
2011-07-08 13:05:00,37.55,37.59,37.55,37.59,20400.0,26.7019,26.7304,26.7019,26.7304,20400.0
2011-07-08 13:10:00,37.58,37.58,37.53,37.55,30400.0,26.7233,26.7233,26.6877,26.7019,30400.0
2011-07-08 13:15:00,37.54,37.56,37.53,37.55,28300.0,26.6948,26.7091,26.6877,26.7019,28300.0
2011-07-08 13:20:00,37.55,37.56,37.52,37.55,24200.0,26.7019,26.7091,26.6806,26.7019,24200.0
2011-07-08 13:25:00,37.55,37.62,37.54,37.62,24900.0,26.7019,26.7517,26.6948,26.7517,24900.0
2011-07-08 13:30:00,37.62,37.69,37.61,37.69,38400.0,26.7517,26.8015,26.7446,26.8015,38400.0
2011-07-08 13:35:00,37.68,37.68,37.65,37.66,14600.0,26.7944,26.7944,26.7731,26.7802,14600.0
2011-07-08 13:40:00,37.67,37.68,37.65,37.66,20200.0,26.7873,26.7944,26.7731,26.7802,20200.0
2011-07-08 13:45:00,37.65,37.67,37.61,37.61,23500.0,26.7731,26.7873,26.7446,26.7446,23500.0
2011-07-08 13:50:00,37.62,37.65,37.62,37.65,15900.0,26.7517,26.7731,26.7517,26.7731,15900.0
2011-07-08 13:55:00,37.65,37.66,37.62,37.63,13900.0,26.7731,26.7802,26.7517,26.7588,13900.0
2011-07-08 14:00:00,37.63,37.64,37.62,37.62,17000.0,26.7588,26.7659,26.7517,26.7517,17000.0
2011-07-08 14:05:00,37.62,37.68,37.62,37.68,24400.0,26.7517,26.7944,26.7517,26.7944,24400.0
2011-07-08 14:10:00,37.68,37.69,37.66,37.69,32500.0,26.7944,26.8015,26.7802,26.8015,32500.0
2011-07-08 14:15:00,37.68,37.69,37.63,37.64,24900.0,26.7944,26.8015,26.7588,26.7659,24900.0
2011-07-08 14:20:00,37.64,37.65,37.62,37.63,19000.0,26.7659,26.7731,26.7517,26.7588,19000.0
2011-07-08 14:25:00,37.63,37.63,37.62,37.63,12700.0,26.7588,26.7588,26.7517,26.7588,12700.0
2011-07-08 14:30:00,37.64,37.69,37.64,37.68,24600.0,26.7659,26.8015,26.7659,26.7944,24600.0
2011-07-08 14:35:00,37.67,37.68,37.64,37.65,28500.0,26.7873,26.7944,26.7659,26.7731,28500.0
2011-07-08 14:40:00,37.65,37.65,37.64,37.64,12500.0,26.7731,26.7731,26.7659,26.7659,12500.0
2011-07-08 14:45:00,37.64,37.66,37.63,37.64,25700.0,26.7659,26.7802,26.7588,26.7659,25700.0
2011-07-08 14:50:00,37.65,37.67,37.64,37.65,25700.0,26.7731,26.7873,26.7659,26.7731,25700.0
2011-07-08 14:55:00,37.66,37.66,37.64,37.65,17500.0,26.7802,26.7802,26.7659,26.7731,17500.0
2011-07-08 15:00:00,37.65,37.69,37.65,37.67,34800.0,26.7731,26.8015,26.7731,26.7873,34800.0
2011-07-08 15:05:00,37.66,37.69,37.65,37.67,44100.0,26.7802,26.8015,26.7731,26.7873,44100.0
2011-07-08 15:10:00,37.67,37.68,37.64,37.66,29100.0,26.7873,26.7944,26.7659,26.7802,29100.0
2011-07-08 15:15:00,37.66,37.66,37.64,37.64,23600.0,26.7802,26.7802,26.7659,26.7659,23600.0
2011-07-08 15:20:00,37.64,37.65,37.63,37.64,45800.0,26.7659,26.7731,26.7588,26.7659,45800.0
2011-07-08 15:25:00,37.65,37.66,37.64,37.66,38100.0,26.7731,26.7802,26.7659,26.7802,38100.0
2011-07-08 15:30:00,37.66,37.66,37.65,37.66,44800.0,26.7802,26.7802,26.7731,26.7802,44800.0
2011-07-08 15:35:00,37.66,37.7,37.65,37.68,64000.0,26.7802,26.8086,26.7731,26.7944,64000.0
2011-07-08 15:40:00,37.68,37.73,37.68,37.72,62100.0,26.7944,26.8299,26.7944,26.8228,62100.0
2011-07-08 15:45:00,37.72,37.74,37.72,37.73,71700.0,26.8228,26.8371,26.8228,26.8299,71700.0
2011-07-08 15:50:00,37.73,37.76,37.72,37.76,70900.0,26.8299,26.8513,26.8228,26.8513,70900.0
2011-07-08 15:55:00,37.76,37.76,37.73,37.73,205700.0,26.8513,26.8513,26.8299,26.8299,205700.0
2011-07-11 09:30:00,37.34,37.42,37.26,37.42,32400.0,26.5526,26.6095,26.4957,26.6095,32400.0
2011-07-11 09:35:00,37.41,37.41,37.25,37.25,30600.0,26.6024,26.6024,26.4886,26.4886,30600.0
2011-07-11 09:40:00,37.26,37.26,37.18,37.18,20500.0,26.4957,26.4957,26.4388,26.4388,20500.0
2011-07-11 09:45:00,37.18,37.23,37.14,37.21,29700.0,26.4388,26.4744,26.4104,26.4602,29700.0
2011-07-11 09:50:00,37.22,37.32,37.22,37.32,13400.0,26.4673,26.5384,26.4673,26.5384,13400.0
2011-07-11 09:55:00,37.33,37.35,37.27,37.27,9500.0,26.5455,26.5597,26.5028,26.5028,9500.0
2011-07-11 10:00:00,37.26,37.28,37.22,37.22,23900.0,26.4957,26.5099,26.4673,26.4673,23900.0
2011-07-11 10:05:00,37.21,37.22,37.14,37.16,35100.0,26.4602,26.4673,26.4104,26.4246,35100.0
2011-07-11 10:10:00,37.16,37.16,37.09,37.15,27700.0,26.4246,26.4246,26.3748,26.4175,27700.0
2011-07-11 10:15:00,37.15,37.18,37.11,37.11,17200.0,26.4175,26.4388,26.3891,26.3891,17200.0
2011-07-11 10:20:00,37.11,37.15,37.09,37.15,15700.0,26.3891,26.4175,26.3748,26.4175,15700.0
2011-07-11 10:25:00,37.15,37.16,37.12,37.14,13300.0,26.4175,26.4246,26.3962,26.4104,13300.0
2011-07-11 10:30:00,37.13,37.16,37.12,37.14,8900.0,26.4033,26.4246,26.3962,26.4104,8900.0
2011-07-11 10:35:00,37.14,37.16,37.1,37.13,23000.0,26.4104,26.4246,26.3819,26.4033,23000.0
2011-07-11 10:40:00,37.14,37.18,37.13,37.16,15500.0,26.4104,26.4388,26.4033,26.4246,15500.0
2011-07-11 10:45:00,37.16,37.22,37.14,37.22,17300.0,26.4246,26.4673,26.4104,26.4673,17300.0
2011-07-11 10:50:00,37.22,37.23,37.17,37.17,19900.0,26.4673,26.4744,26.4317,26.4317,19900.0
2011-07-11 10:55:00,37.18,37.19,37.11,37.11,17800.0,26.4388,26.4459,26.3891,26.3891,17800.0
2011-07-11 11:00:00,37.11,37.12,37.09,37.09,20800.0,26.3891,26.3962,26.3748,26.3748,20800.0
2011-07-11 11:05:00,37.09,37.14,37.09,37.14,21500.0,26.3748,26.4104,26.3748,26.4104,21500.0
2011-07-11 11:10:00,37.14,37.14,37.1,37.12,13800.0,26.4104,26.4104,26.3819,26.3962,13800.0
2011-07-11 11:15:00,37.13,37.13,37.1,37.13,17700.0,26.4033,26.4033,26.3819,26.4033,17700.0
2011-07-11 11:20:00,37.13,37.19,37.12,37.19,36600.0,26.4033,26.4459,26.3962,26.4459,36600.0
2011-07-11 11:25:00,37.19,37.21,37.16,37.19,40600.0,26.4459,26.4602,26.4246,26.4459,40600.0
2011-07-11 11:30:00,37.19,37.19,37.15,37.17,20100.0,26.4459,26.4459,26.4175,26.4317,20100.0
2011-07-11 11:35:00,37.17,37.17,37.12,37.13,19000.0,26.4317,26.4317,26.3962,26.4033,19000.0
2011-07-11 11:40:00,37.12,37.14,37.11,37.13,22000.0,26.3962,26.4104,26.3891,26.4033,22000.0
2011-07-11 11:45:00,37.13,37.14,37.11,37.12,16600.0,26.4033,26.4104,26.3891,26.3962,16600.0
2011-07-11 11:50:00,37.12,37.16,37.12,37.14,27200.0,26.3962,26.4246,26.3962,26.4104,27200.0
2011-07-11 11:55:00,37.15,37.15,37.09,37.1,21300.0,26.4175,26.4175,26.3748,26.3819,21300.0
2011-07-11 12:00:00,37.1,37.1,37.08,37.1,16700.0,26.3819,26.3819,26.3677,26.3819,16700.0
2011-07-11 12:05:00,37.1,37.1,37.07,37.08,12400.0,26.3819,26.3819,26.3606,26.3677,12400.0
2011-07-11 12:10:00,37.08,37.08,37.04,37.08,23400.0,26.3677,26.3677,26.3393,26.3677,23400.0
2011-07-11 12:15:00,37.08,37.19,37.08,37.19,31700.0,26.3677,26.4459,26.3677,26.4459,31700.0
2011-07-11 12:20:00,37.19,37.25,37.17,37.23,46100.0,26.4459,26.4886,26.4317,26.4744,46100.0
2011-07-11 12:25:00,37.23,37.29,37.22,37.22,44900.0,26.4744,26.5171,26.4673,26.4673,44900.0
2011-07-11 12:30:00,37.22,37.22,37.16,37.16,23500.0,26.4673,26.4673,26.4246,26.4246,23500.0
2011-07-11 12:35:00,37.17,37.17,37.13,37.16,12400.0,26.4317,26.4317,26.4033,26.4246,12400.0
2011-07-11 12:40:00,37.16,37.17,37.13,37.14,12500.0,26.4246,26.4317,26.4033,26.4104,12500.0
2011-07-11 12:45:00,37.14,37.14,37.08,37.09,20800.0,26.4104,26.4104,26.3677,26.3748,20800.0
2011-07-11 12:50:00,37.09,37.12,37.09,37.12,8500.0,26.3748,26.3962,26.3748,26.3962,8500.0
2011-07-11 12:55:00,37.12,37.13,37.11,37.12,11000.0,26.3962,26.4033,26.3891,26.3962,11000.0
2011-07-11 13:00:00,37.12,37.13,37.11,37.13,8800.0,26.3962,26.4033,26.3891,26.4033,8800.0
2011-07-11 13:05:00,37.12,37.13,37.09,37.1,27300.0,26.3962,26.4033,26.3748,26.3819,27300.0
2011-07-11 13:10:00,37.1,37.11,37.09,37.11,10900.0,26.3819,26.3891,26.3748,26.3891,10900.0
2011-07-11 13:15:00,37.11,37.11,37.09,37.1,60900.0,26.3891,26.3891,26.3748,26.3819,60900.0
2011-07-11 13:20:00,37.1,37.12,37.09,37.12,8800.0,26.3819,26.3962,26.3748,26.3962,8800.0
2011-07-11 13:25:00,37.11,37.12,37.1,37.11,9800.0,26.3891,26.3962,26.3819,26.3891,9800.0
2011-07-11 13:30:00,37.12,37.13,37.11,37.12,14200.0,26.3962,26.4033,26.3891,26.3962,14200.0
2011-07-11 13:35:00,37.11,37.12,37.1,37.12,14700.0,26.3891,26.3962,26.3819,26.3962,14700.0
2011-07-11 13:40:00,37.12,37.13,37.1,37.12,21800.0,26.3962,26.4033,26.3819,26.3962,21800.0
2011-07-11 13:45:00,37.11,37.14,37.11,37.14,17400.0,26.3891,26.4104,26.3891,26.4104,17400.0
2011-07-11 13:50:00,37.14,37.16,37.13,37.13,13300.0,26.4104,26.4246,26.4033,26.4033,13300.0
2011-07-11 13:55:00,37.14,37.17,37.13,37.16,15300.0,26.4104,26.4317,26.4033,26.4246,15300.0
2011-07-11 14:00:00,37.16,37.16,37.13,37.13,19700.0,26.4246,26.4246,26.4033,26.4033,19700.0
2011-07-11 14:05:00,37.13,37.13,37.11,37.12,16700.0,26.4033,26.4033,26.3891,26.3962,16700.0
2011-07-11 14:10:00,37.12,37.12,37.11,37.12,20800.0,26.3962,26.3962,26.3891,26.3962,20800.0
2011-07-11 14:15:00,37.11,37.12,37.1,37.11,61400.0,26.3891,26.3962,26.3819,26.3891,61400.0
2011-07-11 14:20:00,37.11,37.11,37.09,37.1,33400.0,26.3891,26.3891,26.3748,26.3819,33400.0
2011-07-11 14:25:00,37.09,37.11,37.08,37.1,24600.0,26.3748,26.3891,26.3677,26.3819,24600.0
2011-07-11 14:30:00,37.1,37.1,37.04,37.05,31600.0,26.3819,26.3819,26.3393,26.3464,31600.0
2011-07-11 14:35:00,37.04,37.08,37.03,37.08,29800.0,26.3393,26.3677,26.3322,26.3677,29800.0
2011-07-11 14:40:00,37.08,37.09,37.06,37.08,22200.0,26.3677,26.3748,26.3535,26.3677,22200.0
2011-07-11 14:45:00,37.08,37.08,37.05,37.05,16700.0,26.3677,26.3677,26.3464,26.3464,16700.0
2011-07-11 14:50:00,37.04,37.05,37.01,37.05,32600.0,26.3393,26.3464,26.3179,26.3464,32600.0
2011-07-11 14:55:00,37.04,37.05,37.03,37.05,19900.0,26.3393,26.3464,26.3322,26.3464,19900.0
2011-07-11 15:00:00,37.05,37.06,37.04,37.05,8600.0,26.3464,26.3535,26.3393,26.3464,8600.0
2011-07-11 15:05:00,37.05,37.06,37.05,37.05,26100.0,26.3464,26.3535,26.3464,26.3464,26100.0
2011-07-11 15:10:00,37.05,37.08,37.05,37.06,52700.0,26.3464,26.3677,26.3464,26.3535,52700.0
2011-07-11 15:15:00,37.06,37.07,37.06,37.06,23600.0,26.3535,26.3606,26.3535,26.3535,23600.0
2011-07-11 15:20:00,37.06,37.08,37.06,37.06,46200.0,26.3535,26.3677,26.3535,26.3535,46200.0
2011-07-11 15:25:00,37.07,37.08,37.04,37.08,49300.0,26.3606,26.3677,26.3393,26.3677,49300.0
2011-07-11 15:30:00,37.08,37.1,37.07,37.09,49100.0,26.3677,26.3819,26.3606,26.3748,49100.0
2011-07-11 15:35:00,37.09,37.1,37.07,37.09,71900.0,26.3748,26.3819,26.3606,26.3748,71900.0
2011-07-11 15:40:00,37.09,37.11,37.07,37.09,139700.0,26.3748,26.3891,26.3606,26.3748,139700.0
2011-07-11 15:45:00,37.1,37.1,37.06,37.06,46100.0,26.3819,26.3819,26.3535,26.3535,46100.0
2011-07-11 15:50:00,37.06,37.08,37.04,37.07,63800.0,26.3535,26.3677,26.3393,26.3606,63800.0
2011-07-11 15:55:00,37.07,37.16,37.07,37.13,211400.0,26.3606,26.4246,26.3606,26.4033,211400.0
2011-07-12 09:30:00,36.87,36.87,36.5,36.56,208500.0,26.2184,26.2184,25.9553,25.998,208500.0
2011-07-12 09:35:00,36.56,36.59,36.5,36.58,82000.0,25.998,26.0193,25.9553,26.0122,82000.0
2011-07-12 09:40:00,36.58,36.64,36.55,36.57,60600.0,26.0122,26.0548,25.9908,26.0051,60600.0
2011-07-12 09:45:00,36.57,36.66,36.57,36.61,49000.0,26.0051,26.0691,26.0051,26.0335,49000.0
2011-07-12 09:50:00,36.61,36.61,36.55,36.56,71500.0,26.0335,26.0335,25.9908,25.998,71500.0
2011-07-12 09:55:00,36.56,36.66,36.51,36.66,61400.0,25.998,26.0691,25.9624,26.0691,61400.0
2011-07-12 10:00:00,36.66,36.73,36.64,36.68,41100.0,26.0691,26.1188,26.0548,26.0833,41100.0
2011-07-12 10:05:00,36.68,36.7,36.58,36.59,41000.0,26.0833,26.0975,26.0122,26.0193,41000.0
2011-07-12 10:10:00,36.6,36.62,36.57,36.57,35500.0,26.0264,26.0406,26.0051,26.0051,35500.0
2011-07-12 10:15:00,36.57,36.61,36.54,36.57,50400.0,26.0051,26.0335,25.9837,26.0051,50400.0
2011-07-12 10:20:00,36.58,36.62,36.53,36.53,30800.0,26.0122,26.0406,25.9766,25.9766,30800.0
2011-07-12 10:25:00,36.52,36.57,36.5,36.57,23600.0,25.9695,26.0051,25.9553,26.0051,23600.0
2011-07-12 10:30:00,36.58,36.59,36.52,36.55,55600.0,26.0122,26.0193,25.9695,25.9908,55600.0
2011-07-12 10:35:00,36.54,36.56,36.54,36.54,24200.0,25.9837,25.998,25.9837,25.9837,24200.0
2011-07-12 10:40:00,36.54,36.55,36.5,36.51,30600.0,25.9837,25.9908,25.9553,25.9624,30600.0
2011-07-12 10:45:00,36.5,36.52,36.45,36.46,59800.0,25.9553,25.9695,25.9197,25.9268,59800.0
2011-07-12 10:50:00,36.46,36.46,36.38,36.42,87000.0,25.9268,25.9268,25.87,25.8984,87000.0
2011-07-12 10:55:00,36.42,36.44,36.39,36.42,59600.0,25.8984,25.9126,25.8771,25.8984,59600.0
2011-07-12 11:00:00,36.41,36.5,36.41,36.46,98100.0,25.8913,25.9553,25.8913,25.9268,98100.0
2011-07-12 11:05:00,36.47,36.55,36.47,36.53,84800.0,25.934,25.9908,25.934,25.9766,84800.0
2011-07-12 11:10:00,36.53,36.58,36.52,36.56,69300.0,25.9766,26.0122,25.9695,25.998,69300.0
2011-07-12 11:15:00,36.55,36.56,36.52,36.55,15800.0,25.9908,25.998,25.9695,25.9908,15800.0
2011-07-12 11:20:00,36.56,36.65,36.55,36.65,20100.0,25.998,26.062,25.9908,26.062,20100.0
2011-07-12 11:25:00,36.66,36.66,36.63,36.64,14700.0,26.0691,26.0691,26.0477,26.0548,14700.0
2011-07-12 11:30:00,36.64,36.7,36.64,36.7,38600.0,26.0548,26.0975,26.0548,26.0975,38600.0
2011-07-12 11:35:00,36.7,36.71,36.69,36.7,18400.0,26.0975,26.1046,26.0904,26.0975,18400.0
2011-07-12 11:40:00,36.7,36.75,36.69,36.72,29000.0,26.0975,26.1331,26.0904,26.1117,29000.0
2011-07-12 11:45:00,36.72,36.72,36.68,36.7,30100.0,26.1117,26.1117,26.0833,26.0975,30100.0
2011-07-12 11:50:00,36.71,36.75,36.69,36.75,36400.0,26.1046,26.1331,26.0904,26.1331,36400.0
2011-07-12 11:55:00,36.75,36.77,36.74,36.76,15100.0,26.1331,26.1473,26.126,26.1402,15100.0
2011-07-12 12:00:00,36.75,36.77,36.71,36.77,67100.0,26.1331,26.1473,26.1046,26.1473,67100.0
2011-07-12 12:05:00,36.77,36.83,36.76,36.83,29300.0,26.1473,26.19,26.1402,26.19,29300.0
2011-07-12 12:10:00,36.82,36.83,36.8,36.81,21800.0,26.1828,26.19,26.1686,26.1757,21800.0
2011-07-12 12:15:00,36.81,36.83,36.75,36.81,123000.0,26.1757,26.19,26.1331,26.1757,123000.0
2011-07-12 12:20:00,36.8,36.82,36.8,36.8,20800.0,26.1686,26.1828,26.1686,26.1686,20800.0
2011-07-12 12:25:00,36.8,36.81,36.79,36.8,23900.0,26.1686,26.1757,26.1615,26.1686,23900.0
2011-07-12 12:30:00,36.81,36.82,36.78,36.79,26700.0,26.1757,26.1828,26.1544,26.1615,26700.0
2011-07-12 12:35:00,36.79,36.8,36.76,36.77,24900.0,26.1615,26.1686,26.1402,26.1473,24900.0
2011-07-12 12:40:00,36.77,36.77,36.71,36.71,35000.0,26.1473,26.1473,26.1046,26.1046,35000.0
2011-07-12 12:45:00,36.71,36.73,36.7,36.72,51500.0,26.1046,26.1188,26.0975,26.1117,51500.0
2011-07-12 12:50:00,36.73,36.75,36.72,36.74,28000.0,26.1188,26.1331,26.1117,26.126,28000.0
2011-07-12 12:55:00,36.74,36.77,36.74,36.77,15800.0,26.126,26.1473,26.126,26.1473,15800.0
2011-07-12 13:00:00,36.77,36.77,36.75,36.76,12600.0,26.1473,26.1473,26.1331,26.1402,12600.0
2011-07-12 13:05:00,36.76,36.83,36.76,36.83,37300.0,26.1402,26.19,26.1402,26.19,37300.0
2011-07-12 13:10:00,36.83,36.83,36.8,36.8,13800.0,26.19,26.19,26.1686,26.1686,13800.0
2011-07-12 13:15:00,36.81,36.81,36.73,36.76,64000.0,26.1757,26.1757,26.1188,26.1402,64000.0
2011-07-12 13:20:00,36.76,36.81,36.74,36.8,71500.0,26.1402,26.1757,26.126,26.1686,71500.0
2011-07-12 13:25:00,36.8,36.81,36.71,36.74,57300.0,26.1686,26.1757,26.1046,26.126,57300.0
2011-07-12 13:30:00,36.73,36.75,36.71,36.71,22000.0,26.1188,26.1331,26.1046,26.1046,22000.0
2011-07-12 13:35:00,36.71,36.74,36.71,36.72,39000.0,26.1046,26.126,26.1046,26.1117,39000.0
2011-07-12 13:40:00,36.73,36.73,36.7,36.72,25200.0,26.1188,26.1188,26.0975,26.1117,25200.0
2011-07-12 13:45:00,36.71,36.72,36.71,36.71,24800.0,26.1046,26.1117,26.1046,26.1046,24800.0
2011-07-12 13:50:00,36.72,36.72,36.68,36.69,39800.0,26.1117,26.1117,26.0833,26.0904,39800.0
2011-07-12 13:55:00,36.7,36.7,36.69,36.69,14400.0,26.0975,26.0975,26.0904,26.0904,14400.0
2011-07-12 14:00:00,36.69,36.77,36.69,36.76,94100.0,26.0904,26.1473,26.0904,26.1402,94100.0
2011-07-12 14:05:00,36.75,36.8,36.74,36.77,42800.0,26.1331,26.1686,26.126,26.1473,42800.0
2011-07-12 14:10:00,36.78,36.82,36.78,36.78,84100.0,26.1544,26.1828,26.1544,26.1544,84100.0
2011-07-12 14:15:00,36.78,36.81,36.76,36.79,38700.0,26.1544,26.1757,26.1402,26.1615,38700.0
2011-07-12 14:20:00,36.79,36.82,36.79,36.8,30900.0,26.1615,26.1828,26.1615,26.1686,30900.0
2011-07-12 14:25:00,36.8,36.81,36.79,36.8,28600.0,26.1686,26.1757,26.1615,26.1686,28600.0
2011-07-12 14:30:00,36.79,36.8,36.73,36.75,53900.0,26.1615,26.1686,26.1188,26.1331,53900.0
2011-07-12 14:35:00,36.75,36.77,36.73,36.73,33200.0,26.1331,26.1473,26.1188,26.1188,33200.0
2011-07-12 14:40:00,36.73,36.77,36.71,36.71,40100.0,26.1188,26.1473,26.1046,26.1046,40100.0
2011-07-12 14:45:00,36.72,36.76,36.71,36.75,27700.0,26.1117,26.1402,26.1046,26.1331,27700.0
2011-07-12 14:50:00,36.76,36.76,36.72,36.73,44300.0,26.1402,26.1402,26.1117,26.1188,44300.0
2011-07-12 14:55:00,36.72,36.72,36.69,36.71,30000.0,26.1117,26.1117,26.0904,26.1046,30000.0
2011-07-12 15:00:00,36.71,36.74,36.7,36.71,35800.0,26.1046,26.126,26.0975,26.1046,35800.0
2011-07-12 15:05:00,36.71,36.74,36.69,36.7,53000.0,26.1046,26.126,26.0904,26.0975,53000.0
2011-07-12 15:10:00,36.7,36.71,36.64,36.65,65100.0,26.0975,26.1046,26.0548,26.062,65100.0
2011-07-12 15:15:00,36.66,36.71,36.65,36.7,48000.0,26.0691,26.1046,26.062,26.0975,48000.0
2011-07-12 15:20:00,36.71,36.76,36.71,36.74,81900.0,26.1046,26.1402,26.1046,26.126,81900.0
2011-07-12 15:25:00,36.73,36.75,36.67,36.75,80100.0,26.1188,26.1331,26.0762,26.1331,80100.0
2011-07-12 15:30:00,36.75,36.76,36.7,36.7,64900.0,26.1331,26.1402,26.0975,26.0975,64900.0
2011-07-12 15:35:00,36.7,36.71,36.68,36.69,78800.0,26.0975,26.1046,26.0833,26.0904,78800.0
2011-07-12 15:40:00,36.69,36.7,36.64,36.65,186000.0,26.0904,26.0975,26.0548,26.062,186000.0
2011-07-12 15:45:00,36.65,36.66,36.59,36.61,239400.0,26.062,26.0691,26.0193,26.0335,239400.0
2011-07-12 15:50:00,36.61,36.62,36.59,36.61,203200.0,26.0335,26.0406,26.0193,26.0335,203200.0
2011-07-12 15:55:00,36.6,36.64,36.59,36.63,320900.0,26.0264,26.0548,26.0193,26.0477,320900.0
2011-07-13 09:30:00,36.87,36.92,36.63,36.64,80700.0,26.2184,26.254,26.0477,26.0548,80700.0
2011-07-13 09:35:00,36.64,36.65,36.59,36.59,48700.0,26.0548,26.062,26.0193,26.0193,48700.0
2011-07-13 09:40:00,36.59,36.61,36.59,36.59,25300.0,26.0193,26.0335,26.0193,26.0193,25300.0
2011-07-13 09:45:00,36.59,36.64,36.59,36.64,22700.0,26.0193,26.0548,26.0193,26.0548,22700.0
2011-07-13 09:50:00,36.64,36.64,36.51,36.51,39700.0,26.0548,26.0548,25.9624,25.9624,39700.0
2011-07-13 09:55:00,36.51,36.52,36.49,36.52,46800.0,25.9624,25.9695,25.9482,25.9695,46800.0
2011-07-13 10:00:00,36.52,36.69,36.52,36.68,85700.0,25.9695,26.0904,25.9695,26.0833,85700.0
2011-07-13 10:05:00,36.68,36.78,36.68,36.7,45700.0,26.0833,26.1544,26.0833,26.0975,45700.0
2011-07-13 10:10:00,36.7,36.74,36.67,36.7,22900.0,26.0975,26.126,26.0762,26.0975,22900.0
2011-07-13 10:15:00,36.71,36.84,36.71,36.79,89500.0,26.1046,26.1971,26.1046,26.1615,89500.0
2011-07-13 10:20:00,36.79,36.84,36.78,36.79,28200.0,26.1615,26.1971,26.1544,26.1615,28200.0
2011-07-13 10:25:00,36.79,36.82,36.76,36.77,91000.0,26.1615,26.1828,26.1402,26.1473,91000.0
2011-07-13 10:30:00,36.77,36.81,36.77,36.8,41300.0,26.1473,26.1757,26.1473,26.1686,41300.0
2011-07-13 10:35:00,36.8,36.87,36.8,36.87,59600.0,26.1686,26.2184,26.1686,26.2184,59600.0
2011-07-13 10:40:00,36.86,36.87,36.81,36.81,98500.0,26.2113,26.2184,26.1757,26.1757,98500.0
2011-07-13 10:45:00,36.81,36.82,36.78,36.8,28600.0,26.1757,26.1828,26.1544,26.1686,28600.0
2011-07-13 10:50:00,36.79,36.81,36.77,36.8,42300.0,26.1615,26.1757,26.1473,26.1686,42300.0
2011-07-13 10:55:00,36.8,36.81,36.79,36.8,28000.0,26.1686,26.1757,26.1615,26.1686,28000.0
2011-07-13 11:00:00,36.8,36.82,36.78,36.81,79400.0,26.1686,26.1828,26.1544,26.1757,79400.0
2011-07-13 11:05:00,36.82,36.82,36.79,36.8,45400.0,26.1828,26.1828,26.1615,26.1686,45400.0
2011-07-13 11:10:00,36.81,36.82,36.79,36.82,32300.0,26.1757,26.1828,26.1615,26.1828,32300.0
2011-07-13 11:15:00,36.81,36.83,36.8,36.8,32200.0,26.1757,26.19,26.1686,26.1686,32200.0
2011-07-13 11:20:00,36.8,36.81,36.8,36.81,29800.0,26.1686,26.1757,26.1686,26.1757,29800.0
2011-07-13 11:25:00,36.8,36.82,36.8,36.82,25800.0,26.1686,26.1828,26.1686,26.1828,25800.0
2011-07-13 11:30:00,36.81,36.87,36.8,36.82,108300.0,26.1757,26.2184,26.1686,26.1828,108300.0
2011-07-13 11:35:00,36.83,36.84,36.8,36.81,41500.0,26.19,26.1971,26.1686,26.1757,41500.0
2011-07-13 11:40:00,36.81,36.84,36.8,36.82,32600.0,26.1757,26.1971,26.1686,26.1828,32600.0
2011-07-13 11:45:00,36.83,36.85,36.8,36.81,22800.0,26.19,26.2042,26.1686,26.1757,22800.0
2011-07-13 11:50:00,36.8,36.81,36.8,36.8,36000.0,26.1686,26.1757,26.1686,26.1686,36000.0
2011-07-13 11:55:00,36.8,36.81,36.79,36.79,67500.0,26.1686,26.1757,26.1615,26.1615,67500.0
2011-07-13 12:00:00,36.79,36.8,36.75,36.77,36000.0,26.1615,26.1686,26.1331,26.1473,36000.0
2011-07-13 12:05:00,36.77,36.77,36.75,36.76,14400.0,26.1473,26.1473,26.1331,26.1402,14400.0
2011-07-13 12:10:00,36.76,36.77,36.75,36.77,8300.0,26.1402,26.1473,26.1331,26.1473,8300.0
2011-07-13 12:15:00,36.76,36.77,36.76,36.76,17400.0,26.1402,26.1473,26.1402,26.1402,17400.0
2011-07-13 12:20:00,36.77,36.77,36.75,36.76,13100.0,26.1473,26.1473,26.1331,26.1402,13100.0
2011-07-13 12:25:00,36.75,36.77,36.75,36.76,17000.0,26.1331,26.1473,26.1331,26.1402,17000.0
2011-07-13 12:30:00,36.75,36.76,36.72,36.72,15500.0,26.1331,26.1402,26.1117,26.1117,15500.0
2011-07-13 12:35:00,36.72,36.73,36.72,36.72,10200.0,26.1117,26.1188,26.1117,26.1117,10200.0
2011-07-13 12:40:00,36.72,36.73,36.72,36.72,11000.0,26.1117,26.1188,26.1117,26.1117,11000.0
2011-07-13 12:45:00,36.72,36.74,36.7,36.73,37100.0,26.1117,26.126,26.0975,26.1188,37100.0
2011-07-13 12:50:00,36.73,36.73,36.71,36.72,13400.0,26.1188,26.1188,26.1046,26.1117,13400.0
2011-07-13 12:55:00,36.72,36.73,36.71,36.72,36400.0,26.1117,26.1188,26.1046,26.1117,36400.0
2011-07-13 13:00:00,36.73,36.77,36.72,36.73,51600.0,26.1188,26.1473,26.1117,26.1188,51600.0
2011-07-13 13:05:00,36.72,36.73,36.7,36.7,11500.0,26.1117,26.1188,26.0975,26.0975,11500.0
2011-07-13 13:10:00,36.7,36.71,36.66,36.66,15100.0,26.0975,26.1046,26.0691,26.0691,15100.0
2011-07-13 13:15:00,36.66,36.66,36.64,36.65,25300.0,26.0691,26.0691,26.0548,26.062,25300.0
2011-07-13 13:20:00,36.65,36.66,36.65,36.66,18100.0,26.062,26.0691,26.062,26.0691,18100.0
2011-07-13 13:25:00,36.65,36.66,36.65,36.66,10100.0,26.062,26.0691,26.062,26.0691,10100.0
2011-07-13 13:30:00,36.66,36.68,36.65,36.68,24000.0,26.0691,26.0833,26.062,26.0833,24000.0
2011-07-13 13:35:00,36.67,36.72,36.67,36.71,14900.0,26.0762,26.1117,26.0762,26.1046,14900.0
2011-07-13 13:40:00,36.72,36.74,36.71,36.74,11900.0,26.1117,26.126,26.1046,26.126,11900.0
2011-07-13 13:45:00,36.73,36.74,36.73,36.73,13000.0,26.1188,26.126,26.1188,26.1188,13000.0
2011-07-13 13:50:00,36.73,36.73,36.66,36.66,39800.0,26.1188,26.1188,26.0691,26.0691,39800.0
2011-07-13 13:55:00,36.66,36.68,36.66,36.67,11900.0,26.0691,26.0833,26.0691,26.0762,11900.0
2011-07-13 14:00:00,36.67,36.68,36.66,36.67,23400.0,26.0762,26.0833,26.0691,26.0762,23400.0
2011-07-13 14:05:00,36.67,36.68,36.64,36.65,25700.0,26.0762,26.0833,26.0548,26.062,25700.0
2011-07-13 14:10:00,36.64,36.65,36.61,36.63,38100.0,26.0548,26.062,26.0335,26.0477,38100.0
2011-07-13 14:15:00,36.63,36.66,36.63,36.65,28300.0,26.0477,26.0691,26.0477,26.062,28300.0
2011-07-13 14:20:00,36.65,36.65,36.58,36.58,28900.0,26.062,26.062,26.0122,26.0122,28900.0
2011-07-13 14:25:00,36.58,36.59,36.57,36.57,18700.0,26.0122,26.0193,26.0051,26.0051,18700.0
2011-07-13 14:30:00,36.58,36.62,36.58,36.61,36900.0,26.0122,26.0406,26.0122,26.0335,36900.0
2011-07-13 14:35:00,36.62,36.62,36.61,36.61,18900.0,26.0406,26.0406,26.0335,26.0335,18900.0
2011-07-13 14:40:00,36.61,36.62,36.56,36.57,40700.0,26.0335,26.0406,25.998,26.0051,40700.0
2011-07-13 14:45:00,36.58,36.58,36.56,36.56,34800.0,26.0122,26.0122,25.998,25.998,34800.0
2011-07-13 14:50:00,36.56,36.59,36.56,36.59,28200.0,25.998,26.0193,25.998,26.0193,28200.0
2011-07-13 14:55:00,36.59,36.6,36.58,36.6,18600.0,26.0193,26.0264,26.0122,26.0264,18600.0
2011-07-13 15:00:00,36.59,36.62,36.56,36.57,51200.0,26.0193,26.0406,25.998,26.0051,51200.0
2011-07-13 15:05:00,36.58,36.59,36.55,36.56,31700.0,26.0122,26.0193,25.9908,25.998,31700.0
2011-07-13 15:10:00,36.57,36.6,36.53,36.55,57200.0,26.0051,26.0264,25.9766,25.9908,57200.0
2011-07-13 15:15:00,36.55,36.55,36.5,36.51,45700.0,25.9908,25.9908,25.9553,25.9624,45700.0
2011-07-13 15:20:00,36.51,36.52,36.5,36.51,42800.0,25.9624,25.9695,25.9553,25.9624,42800.0
2011-07-13 15:25:00,36.51,36.56,36.51,36.55,39500.0,25.9624,25.998,25.9624,25.9908,39500.0
2011-07-13 15:30:00,36.55,36.56,36.51,36.52,54800.0,25.9908,25.998,25.9624,25.9695,54800.0
2011-07-13 15:35:00,36.52,36.57,36.52,36.54,58100.0,25.9695,26.0051,25.9695,25.9837,58100.0
2011-07-13 15:40:00,36.53,36.54,36.49,36.54,111300.0,25.9766,25.9837,25.9482,25.9837,111300.0
2011-07-13 15:45:00,36.54,36.54,36.5,36.51,75900.0,25.9837,25.9837,25.9553,25.9624,75900.0
2011-07-13 15:50:00,36.52,36.59,36.51,36.58,99400.0,25.9695,26.0193,25.9624,26.0122,99400.0
2011-07-13 15:55:00,36.59,36.59,36.53,36.54,195300.0,26.0193,26.0193,25.9766,25.9837,195300.0
2011-07-14 09:30:00,36.62,36.62,36.44,36.48,64800.0,26.0406,26.0406,25.9126,25.9411,64800.0
2011-07-14 09:35:00,36.5,36.54,36.49,36.54,19900.0,25.9553,25.9837,25.9482,25.9837,19900.0
2011-07-14 09:40:00,36.54,36.65,36.53,36.63,24600.0,25.9837,26.062,25.9766,26.0477,24600.0
2011-07-14 09:45:00,36.63,36.67,36.59,36.59,34700.0,26.0477,26.0762,26.0193,26.0193,34700.0
2011-07-14 09:50:00,36.59,36.69,36.59,36.69,23400.0,26.0193,26.0904,26.0193,26.0904,23400.0
2011-07-14 09:55:00,36.68,36.7,36.67,36.67,23600.0,26.0833,26.0975,26.0762,26.0762,23600.0
2011-07-14 10:00:00,36.68,36.71,36.61,36.61,25900.0,26.0833,26.1046,26.0335,26.0335,25900.0
2011-07-14 10:05:00,36.61,36.69,36.6,36.66,54200.0,26.0335,26.0904,26.0264,26.0691,54200.0
2011-07-14 10:10:00,36.66,36.66,36.55,36.57,75100.0,26.0691,26.0691,25.9908,26.0051,75100.0
2011-07-14 10:15:00,36.56,36.62,36.56,36.62,35100.0,25.998,26.0406,25.998,26.0406,35100.0
2011-07-14 10:20:00,36.61,36.64,36.58,36.58,22500.0,26.0335,26.0548,26.0122,26.0122,22500.0
2011-07-14 10:25:00,36.59,36.65,36.59,36.62,19800.0,26.0193,26.062,26.0193,26.0406,19800.0
2011-07-14 10:30:00,36.63,36.64,36.57,36.6,27500.0,26.0477,26.0548,26.0051,26.0264,27500.0
2011-07-14 10:35:00,36.6,36.6,36.54,36.55,50000.0,26.0264,26.0264,25.9837,25.9908,50000.0
2011-07-14 10:40:00,36.55,36.57,36.47,36.48,40800.0,25.9908,26.0051,25.934,25.9411,40800.0
2011-07-14 10:45:00,36.47,36.5,36.45,36.46,21700.0,25.934,25.9553,25.9197,25.9268,21700.0
2011-07-14 10:50:00,36.46,36.5,36.44,36.5,23200.0,25.9268,25.9553,25.9126,25.9553,23200.0
2011-07-14 10:55:00,36.49,36.49,36.41,36.42,31500.0,25.9482,25.9482,25.8913,25.8984,31500.0
2011-07-14 11:00:00,36.41,36.46,36.4,36.45,21800.0,25.8913,25.9268,25.8842,25.9197,21800.0
2011-07-14 11:05:00,36.45,36.47,36.43,36.47,15600.0,25.9197,25.934,25.9055,25.934,15600.0
2011-07-14 11:10:00,36.48,36.48,36.4,36.42,22000.0,25.9411,25.9411,25.8842,25.8984,22000.0
2011-07-14 11:15:00,36.42,36.45,36.39,36.45,21900.0,25.8984,25.9197,25.8771,25.9197,21900.0
2011-07-14 11:20:00,36.44,36.44,36.38,36.39,28000.0,25.9126,25.9126,25.87,25.8771,28000.0
2011-07-14 11:25:00,36.39,36.42,36.38,36.39,20000.0,25.8771,25.8984,25.87,25.8771,20000.0
2011-07-14 11:30:00,36.39,36.39,36.37,36.37,19800.0,25.8771,25.8771,25.8628,25.8628,19800.0
2011-07-14 11:35:00,36.37,36.39,36.37,36.37,22800.0,25.8628,25.8771,25.8628,25.8628,22800.0
2011-07-14 11:40:00,36.37,36.41,36.37,36.41,21700.0,25.8628,25.8913,25.8628,25.8913,21700.0
2011-07-14 11:45:00,36.4,36.43,36.4,36.42,11200.0,25.8842,25.9055,25.8842,25.8984,11200.0
2011-07-14 11:50:00,36.42,36.43,36.37,36.37,18300.0,25.8984,25.9055,25.8628,25.8628,18300.0
2011-07-14 11:55:00,36.37,36.4,36.36,36.37,16200.0,25.8628,25.8842,25.8557,25.8628,16200.0
2011-07-14 12:00:00,36.37,36.37,36.32,36.33,26400.0,25.8628,25.8628,25.8273,25.8344,26400.0
2011-07-14 12:05:00,36.33,36.36,36.31,36.32,15700.0,25.8344,25.8557,25.8202,25.8273,15700.0
2011-07-14 12:10:00,36.31,36.37,36.3,36.37,29500.0,25.8202,25.8628,25.8131,25.8628,29500.0
2011-07-14 12:15:00,36.36,36.38,36.3,36.31,27500.0,25.8557,25.87,25.8131,25.8202,27500.0
2011-07-14 12:20:00,36.3,36.31,36.27,36.28,23600.0,25.8131,25.8202,25.7917,25.7988,23600.0
2011-07-14 12:25:00,36.27,36.3,36.27,36.3,10600.0,25.7917,25.8131,25.7917,25.8131,10600.0
2011-07-14 12:30:00,36.3,36.31,36.28,36.3,11100.0,25.8131,25.8202,25.7988,25.8131,11100.0
2011-07-14 12:35:00,36.31,36.31,36.29,36.3,7500.0,25.8202,25.8202,25.806,25.8131,7500.0
2011-07-14 12:40:00,36.29,36.34,36.29,36.33,12700.0,25.806,25.8415,25.806,25.8344,12700.0
2011-07-14 12:45:00,36.32,36.32,36.25,36.27,24100.0,25.8273,25.8273,25.7775,25.7917,24100.0
2011-07-14 12:50:00,36.26,36.26,36.18,36.18,40200.0,25.7846,25.7846,25.7277,25.7277,40200.0
2011-07-14 12:55:00,36.18,36.18,36.15,36.16,38700.0,25.7277,25.7277,25.7064,25.7135,38700.0
2011-07-14 13:00:00,36.16,36.18,36.1,36.11,30000.0,25.7135,25.7277,25.6708,25.678,30000.0
2011-07-14 13:05:00,36.11,36.15,36.09,36.15,40200.0,25.678,25.7064,25.6637,25.7064,40200.0
2011-07-14 13:10:00,36.16,36.16,36.09,36.09,20900.0,25.7135,25.7135,25.6637,25.6637,20900.0
2011-07-14 13:15:00,36.09,36.1,36.03,36.05,57700.0,25.6637,25.6708,25.6211,25.6353,57700.0
2011-07-14 13:20:00,36.05,36.11,36.01,36.1,28700.0,25.6353,25.678,25.6068,25.6708,28700.0
2011-07-14 13:25:00,36.11,36.13,36.05,36.13,33900.0,25.678,25.6922,25.6353,25.6922,33900.0
2011-07-14 13:30:00,36.12,36.22,36.12,36.18,49900.0,25.6851,25.7562,25.6851,25.7277,49900.0
2011-07-14 13:35:00,36.18,36.21,36.13,36.14,39200.0,25.7277,25.7491,25.6922,25.6993,39200.0
2011-07-14 13:40:00,36.14,36.19,36.13,36.16,22600.0,25.6993,25.7348,25.6922,25.7135,22600.0
2011-07-14 13:45:00,36.15,36.15,36.07,36.11,31600.0,25.7064,25.7064,25.6495,25.678,31600.0
2011-07-14 13:50:00,36.11,36.11,36.06,36.09,30400.0,25.678,25.678,25.6424,25.6637,30400.0
2011-07-14 13:55:00,36.09,36.12,36.08,36.12,19300.0,25.6637,25.6851,25.6566,25.6851,19300.0
2011-07-14 14:00:00,36.13,36.21,36.13,36.15,42900.0,25.6922,25.7491,25.6922,25.7064,42900.0
2011-07-14 14:05:00,36.15,36.15,36.13,36.14,16200.0,25.7064,25.7064,25.6922,25.6993,16200.0
2011-07-14 14:10:00,36.14,36.19,36.13,36.15,33300.0,25.6993,25.7348,25.6922,25.7064,33300.0
2011-07-14 14:15:00,36.15,36.19,36.11,36.11,30800.0,25.7064,25.7348,25.678,25.678,30800.0
2011-07-14 14:20:00,36.11,36.14,36.09,36.1,65100.0,25.678,25.6993,25.6637,25.6708,65100.0
2011-07-14 14:25:00,36.09,36.1,36.05,36.07,30300.0,25.6637,25.6708,25.6353,25.6495,30300.0
2011-07-14 14:30:00,36.06,36.13,36.06,36.12,49200.0,25.6424,25.6922,25.6424,25.6851,49200.0
2011-07-14 14:35:00,36.12,36.13,36.1,36.12,61700.0,25.6851,25.6922,25.6708,25.6851,61700.0
2011-07-14 14:40:00,36.12,36.13,36.1,36.13,28200.0,25.6851,25.6922,25.6708,25.6922,28200.0
2011-07-14 14:45:00,36.13,36.13,36.08,36.09,61300.0,25.6922,25.6922,25.6566,25.6637,61300.0
2011-07-14 14:50:00,36.1,36.14,36.09,36.11,52900.0,25.6708,25.6993,25.6637,25.678,52900.0
2011-07-14 14:55:00,36.11,36.12,36.09,36.1,63400.0,25.678,25.6851,25.6637,25.6708,63400.0
2011-07-14 15:00:00,36.11,36.16,36.08,36.16,53000.0,25.678,25.7135,25.6566,25.7135,53000.0
2011-07-14 15:05:00,36.16,36.16,36.07,36.07,63000.0,25.7135,25.7135,25.6495,25.6495,63000.0
2011-07-14 15:10:00,36.07,36.09,36.06,36.08,31100.0,25.6495,25.6637,25.6424,25.6566,31100.0
2011-07-14 15:15:00,36.09,36.09,36.05,36.06,38900.0,25.6637,25.6637,25.6353,25.6424,38900.0
2011-07-14 15:20:00,36.07,36.1,36.06,36.07,49600.0,25.6495,25.6708,25.6424,25.6495,49600.0
2011-07-14 15:25:00,36.07,36.07,36.04,36.05,48500.0,25.6495,25.6495,25.6282,25.6353,48500.0
2011-07-14 15:30:00,36.05,36.05,36.01,36.05,82700.0,25.6353,25.6353,25.6068,25.6353,82700.0
2011-07-14 15:35:00,36.04,36.08,36.04,36.08,57500.0,25.6282,25.6566,25.6282,25.6566,57500.0
2011-07-14 15:40:00,36.07,36.11,36.06,36.07,87500.0,25.6495,25.678,25.6424,25.6495,87500.0
2011-07-14 15:45:00,36.06,36.07,36.02,36.05,91300.0,25.6424,25.6495,25.614,25.6353,91300.0
2011-07-14 15:50:00,36.05,36.06,36.0,36.01,148000.0,25.6353,25.6424,25.5997,25.6068,148000.0
2011-07-14 15:55:00,36.01,36.06,36.01,36.05,167900.0,25.6068,25.6424,25.6068,25.6353,167900.0
2011-07-15 09:30:00,36.16,36.16,35.98,35.98,290600.0,25.7135,25.7135,25.5855,25.5855,290600.0
2011-07-15 09:35:00,35.99,35.99,35.86,35.88,58300.0,25.5926,25.5926,25.5002,25.5144,58300.0
2011-07-15 09:40:00,35.88,35.92,35.82,35.83,32700.0,25.5144,25.5428,25.4717,25.4788,32700.0
2011-07-15 09:45:00,35.83,36.08,35.82,36.08,26800.0,25.4788,25.6566,25.4717,25.6566,26800.0
2011-07-15 09:50:00,36.08,36.14,36.06,36.06,61800.0,25.6566,25.6993,25.6424,25.6424,61800.0
2011-07-15 09:55:00,36.06,36.06,35.93,35.98,37900.0,25.6424,25.6424,25.55,25.5855,37900.0
2011-07-15 10:00:00,35.99,36.14,35.98,36.13,99900.0,25.5926,25.6993,25.5855,25.6922,99900.0
2011-07-15 10:05:00,36.13,36.14,36.06,36.12,36600.0,25.6922,25.6993,25.6424,25.6851,36600.0
2011-07-15 10:10:00,36.12,36.12,36.06,36.12,26500.0,25.6851,25.6851,25.6424,25.6851,26500.0
2011-07-15 10:15:00,36.12,36.12,35.98,35.99,52300.0,25.6851,25.6851,25.5855,25.5926,52300.0
2011-07-15 10:20:00,35.99,36.02,35.93,36.0,46600.0,25.5926,25.614,25.55,25.5997,46600.0
2011-07-15 10:25:00,36.01,36.01,35.95,35.98,41200.0,25.6068,25.6068,25.5642,25.5855,41200.0
2011-07-15 10:30:00,35.99,36.04,35.98,36.01,46100.0,25.5926,25.6282,25.5855,25.6068,46100.0
2011-07-15 10:35:00,36.01,36.03,36.0,36.0,40600.0,25.6068,25.6211,25.5997,25.5997,40600.0
2011-07-15 10:40:00,36.02,36.04,35.98,36.04,20700.0,25.614,25.6282,25.5855,25.6282,20700.0
2011-07-15 10:45:00,36.04,36.04,36.01,36.01,18100.0,25.6282,25.6282,25.6068,25.6068,18100.0
2011-07-15 10:50:00,36.01,36.04,36.0,36.03,23700.0,25.6068,25.6282,25.5997,25.6211,23700.0
2011-07-15 10:55:00,36.03,36.04,36.01,36.04,12900.0,25.6211,25.6282,25.6068,25.6282,12900.0
2011-07-15 11:00:00,36.03,36.04,36.02,36.03,25800.0,25.6211,25.6282,25.614,25.6211,25800.0
2011-07-15 11:05:00,36.03,36.12,36.03,36.11,66200.0,25.6211,25.6851,25.6211,25.678,66200.0
2011-07-15 11:10:00,36.12,36.2,36.11,36.2,61600.0,25.6851,25.742,25.678,25.742,61600.0
2011-07-15 11:15:00,36.2,36.22,36.15,36.17,37500.0,25.742,25.7562,25.7064,25.7206,37500.0
2011-07-15 11:20:00,36.17,36.21,36.14,36.2,43000.0,25.7206,25.7491,25.6993,25.742,43000.0
2011-07-15 11:25:00,36.21,36.27,36.19,36.22,56200.0,25.7491,25.7917,25.7348,25.7562,56200.0
2011-07-15 11:30:00,36.22,36.23,36.21,36.22,21900.0,25.7562,25.7633,25.7491,25.7562,21900.0
2011-07-15 11:35:00,36.22,36.26,36.21,36.22,17700.0,25.7562,25.7846,25.7491,25.7562,17700.0
2011-07-15 11:40:00,36.22,36.23,36.2,36.21,7300.0,25.7562,25.7633,25.742,25.7491,7300.0
2011-07-15 11:45:00,36.2,36.22,36.19,36.21,25100.0,25.742,25.7562,25.7348,25.7491,25100.0
2011-07-15 11:50:00,36.2,36.25,36.2,36.2,25500.0,25.742,25.7775,25.742,25.742,25500.0
2011-07-15 11:55:00,36.2,36.21,36.18,36.19,13300.0,25.742,25.7491,25.7277,25.7348,13300.0
2011-07-15 12:00:00,36.18,36.27,36.17,36.26,55200.0,25.7277,25.7917,25.7206,25.7846,55200.0
2011-07-15 12:05:00,36.27,36.3,36.19,36.21,70100.0,25.7917,25.8131,25.7348,25.7491,70100.0
2011-07-15 12:10:00,36.21,36.22,36.17,36.18,34400.0,25.7491,25.7562,25.7206,25.7277,34400.0
2011-07-15 12:15:00,36.18,36.19,36.06,36.07,22500.0,25.7277,25.7348,25.6424,25.6495,22500.0
2011-07-15 12:20:00,36.06,36.11,36.05,36.08,26800.0,25.6424,25.678,25.6353,25.6566,26800.0
2011-07-15 12:25:00,36.08,36.13,36.08,36.11,14800.0,25.6566,25.6922,25.6566,25.678,14800.0
2011-07-15 12:30:00,36.12,36.15,36.12,36.12,18100.0,25.6851,25.7064,25.6851,25.6851,18100.0
2011-07-15 12:35:00,36.12,36.12,36.08,36.08,11800.0,25.6851,25.6851,25.6566,25.6566,11800.0
2011-07-15 12:40:00,36.08,36.1,36.03,36.03,19800.0,25.6566,25.6708,25.6211,25.6211,19800.0
2011-07-15 12:45:00,36.03,36.06,36.02,36.04,11700.0,25.6211,25.6424,25.614,25.6282,11700.0
2011-07-15 12:50:00,36.04,36.06,36.04,36.05,7600.0,25.6282,25.6424,25.6282,25.6353,7600.0
2011-07-15 12:55:00,36.05,36.09,36.05,36.07,11900.0,25.6353,25.6637,25.6353,25.6495,11900.0
2011-07-15 13:00:00,36.07,36.08,36.0,36.0,17100.0,25.6495,25.6566,25.5997,25.5997,17100.0
2011-07-15 13:05:00,36.01,36.01,36.0,36.0,8700.0,25.6068,25.6068,25.5997,25.5997,8700.0
2011-07-15 13:10:00,36.0,36.01,35.97,35.97,34700.0,25.5997,25.6068,25.5784,25.5784,34700.0
2011-07-15 13:15:00,35.98,36.03,35.97,36.0,29300.0,25.5855,25.6211,25.5784,25.5997,29300.0
2011-07-15 13:20:00,36.01,36.04,36.01,36.03,9000.0,25.6068,25.6282,25.6068,25.6211,9000.0
2011-07-15 13:25:00,36.03,36.09,36.03,36.08,14900.0,25.6211,25.6637,25.6211,25.6566,14900.0
2011-07-15 13:30:00,36.08,36.09,36.04,36.04,9600.0,25.6566,25.6637,25.6282,25.6282,9600.0
2011-07-15 13:35:00,36.04,36.05,36.04,36.04,8600.0,25.6282,25.6353,25.6282,25.6282,8600.0
2011-07-15 13:40:00,36.05,36.05,36.02,36.03,9500.0,25.6353,25.6353,25.614,25.6211,9500.0
2011-07-15 13:45:00,36.04,36.04,36.03,36.03,6300.0,25.6282,25.6282,25.6211,25.6211,6300.0
2011-07-15 13:50:00,36.03,36.06,36.02,36.05,19100.0,25.6211,25.6424,25.614,25.6353,19100.0
2011-07-15 13:55:00,36.04,36.06,36.01,36.03,17600.0,25.6282,25.6424,25.6068,25.6211,17600.0
2011-07-15 14:00:00,36.03,36.07,36.02,36.05,18300.0,25.6211,25.6495,25.614,25.6353,18300.0
2011-07-15 14:05:00,36.05,36.07,36.03,36.05,16200.0,25.6353,25.6495,25.6211,25.6353,16200.0
2011-07-15 14:10:00,36.04,36.09,36.03,36.09,14600.0,25.6282,25.6637,25.6211,25.6637,14600.0
2011-07-15 14:15:00,36.09,36.12,36.08,36.12,10200.0,25.6637,25.6851,25.6566,25.6851,10200.0
2011-07-15 14:20:00,36.12,36.12,36.05,36.06,22100.0,25.6851,25.6851,25.6353,25.6424,22100.0
2011-07-15 14:25:00,36.05,36.06,36.03,36.03,12700.0,25.6353,25.6424,25.6211,25.6211,12700.0
2011-07-15 14:30:00,36.03,36.07,36.03,36.06,22600.0,25.6211,25.6495,25.6211,25.6424,22600.0
2011-07-15 14:35:00,36.06,36.1,36.05,36.09,21500.0,25.6424,25.6708,25.6353,25.6637,21500.0
2011-07-15 14:40:00,36.1,36.11,36.07,36.09,26000.0,25.6708,25.678,25.6495,25.6637,26000.0
2011-07-15 14:45:00,36.08,36.13,36.08,36.11,24400.0,25.6566,25.6922,25.6566,25.678,24400.0
2011-07-15 14:50:00,36.11,36.12,36.09,36.1,15500.0,25.678,25.6851,25.6637,25.6708,15500.0
2011-07-15 14:55:00,36.09,36.12,36.08,36.09,26100.0,25.6637,25.6851,25.6566,25.6637,26100.0
2011-07-15 15:00:00,36.09,36.1,36.07,36.07,22100.0,25.6637,25.6708,25.6495,25.6495,22100.0
2011-07-15 15:05:00,36.08,36.13,36.05,36.12,41000.0,25.6566,25.6922,25.6353,25.6851,41000.0
2011-07-15 15:10:00,36.12,36.13,36.11,36.12,15000.0,25.6851,25.6922,25.678,25.6851,15000.0
2011-07-15 15:15:00,36.13,36.13,36.11,36.12,20600.0,25.6922,25.6922,25.678,25.6851,20600.0
2011-07-15 15:20:00,36.11,36.13,36.09,36.13,34500.0,25.678,25.6922,25.6637,25.6922,34500.0
2011-07-15 15:25:00,36.13,36.16,36.13,36.15,36000.0,25.6922,25.7135,25.6922,25.7064,36000.0
2011-07-15 15:30:00,36.15,36.16,36.11,36.11,51200.0,25.7064,25.7135,25.678,25.678,51200.0
2011-07-15 15:35:00,36.11,36.12,36.08,36.09,63300.0,25.678,25.6851,25.6566,25.6637,63300.0
2011-07-15 15:40:00,36.1,36.13,36.08,36.13,69400.0,25.6708,25.6922,25.6566,25.6922,69400.0
2011-07-15 15:45:00,36.12,36.13,36.09,36.1,83900.0,25.6851,25.6922,25.6637,25.6708,83900.0
2011-07-15 15:50:00,36.11,36.11,36.08,36.08,139900.0,25.678,25.678,25.6566,25.6566,139900.0
2011-07-15 15:55:00,36.09,36.15,36.08,36.15,193200.0,25.6637,25.7064,25.6566,25.7064,193200.0
2011-07-18 09:30:00,36.0,36.0,35.93,35.95,44000.0,25.5997,25.5997,25.55,25.5642,44000.0
2011-07-18 09:35:00,35.97,36.03,35.95,36.0,25300.0,25.5784,25.6211,25.5642,25.5997,25300.0
2011-07-18 09:40:00,36.0,36.05,36.0,36.03,30900.0,25.5997,25.6353,25.5997,25.6211,30900.0
2011-07-18 09:45:00,36.03,36.07,36.0,36.05,35100.0,25.6211,25.6495,25.5997,25.6353,35100.0
2011-07-18 09:50:00,36.05,36.07,36.02,36.06,36800.0,25.6353,25.6495,25.614,25.6424,36800.0
2011-07-18 09:55:00,36.05,36.06,36.03,36.05,38300.0,25.6353,25.6424,25.6211,25.6353,38300.0
2011-07-18 10:00:00,36.04,36.04,35.96,35.97,40300.0,25.6282,25.6282,25.5713,25.5784,40300.0
2011-07-18 10:05:00,35.97,35.98,35.9,35.92,57600.0,25.5784,25.5855,25.5286,25.5428,57600.0
2011-07-18 10:10:00,35.92,35.94,35.88,35.91,30400.0,25.5428,25.5571,25.5144,25.5357,30400.0
2011-07-18 10:15:00,35.91,36.0,35.89,36.0,61500.0,25.5357,25.5997,25.5215,25.5997,61500.0
2011-07-18 10:20:00,35.99,36.0,35.97,35.98,44400.0,25.5926,25.5997,25.5784,25.5855,44400.0
2011-07-18 10:25:00,35.99,36.02,35.98,36.0,58600.0,25.5926,25.614,25.5855,25.5997,58600.0
2011-07-18 10:30:00,35.99,36.01,35.9,35.92,47000.0,25.5926,25.6068,25.5286,25.5428,47000.0
2011-07-18 10:35:00,35.92,35.97,35.91,35.95,76100.0,25.5428,25.5784,25.5357,25.5642,76100.0
2011-07-18 10:40:00,35.95,36.0,35.95,35.97,37500.0,25.5642,25.5997,25.5642,25.5784,37500.0
2011-07-18 10:45:00,35.97,35.97,35.85,35.86,26200.0,25.5784,25.5784,25.4931,25.5002,26200.0
2011-07-18 10:50:00,35.86,35.87,35.79,35.79,40200.0,25.5002,25.5073,25.4504,25.4504,40200.0
2011-07-18 10:55:00,35.8,35.88,35.78,35.85,34200.0,25.4575,25.5144,25.4433,25.4931,34200.0
2011-07-18 11:00:00,35.84,35.88,35.82,35.82,20700.0,25.486,25.5144,25.4717,25.4717,20700.0
2011-07-18 11:05:00,35.82,35.84,35.79,35.84,27700.0,25.4717,25.486,25.4504,25.486,27700.0
2011-07-18 11:10:00,35.84,35.87,35.82,35.83,60400.0,25.486,25.5073,25.4717,25.4788,60400.0
2011-07-18 11:15:00,35.82,35.86,35.82,35.85,64800.0,25.4717,25.5002,25.4717,25.4931,64800.0
2011-07-18 11:20:00,35.85,35.86,35.85,35.85,5900.0,25.4931,25.5002,25.4931,25.4931,5900.0
2011-07-18 11:25:00,35.86,35.92,35.85,35.87,19700.0,25.5002,25.5428,25.4931,25.5073,19700.0
2011-07-18 11:30:00,35.87,35.88,35.8,35.86,28700.0,25.5073,25.5144,25.4575,25.5002,28700.0
2011-07-18 11:35:00,35.85,35.88,35.82,35.85,73700.0,25.4931,25.5144,25.4717,25.4931,73700.0
2011-07-18 11:40:00,35.85,35.87,35.82,35.86,32800.0,25.4931,25.5073,25.4717,25.5002,32800.0
2011-07-18 11:45:00,35.86,35.87,35.82,35.82,11600.0,25.5002,25.5073,25.4717,25.4717,11600.0
2011-07-18 11:50:00,35.83,35.83,35.81,35.81,13300.0,25.4788,25.4788,25.4646,25.4646,13300.0
2011-07-18 11:55:00,35.81,35.81,35.76,35.77,26300.0,25.4646,25.4646,25.4291,25.4362,26300.0
2011-07-18 12:00:00,35.76,35.78,35.76,35.77,14600.0,25.4291,25.4433,25.4291,25.4362,14600.0
2011-07-18 12:05:00,35.78,35.78,35.71,35.74,45900.0,25.4433,25.4433,25.3935,25.4148,45900.0
2011-07-18 12:10:00,35.74,35.82,35.73,35.81,20800.0,25.4148,25.4717,25.4077,25.4646,20800.0
2011-07-18 12:15:00,35.81,35.83,35.78,35.83,32600.0,25.4646,25.4788,25.4433,25.4788,32600.0
2011-07-18 12:20:00,35.83,35.86,35.82,35.85,45700.0,25.4788,25.5002,25.4717,25.4931,45700.0
2011-07-18 12:25:00,35.86,35.87,35.83,35.87,15000.0,25.5002,25.5073,25.4788,25.5073,15000.0
2011-07-18 12:30:00,35.87,35.88,35.84,35.86,25500.0,25.5073,25.5144,25.486,25.5002,25500.0
2011-07-18 12:35:00,35.85,35.85,35.82,35.83,10800.0,25.4931,25.4931,25.4717,25.4788,10800.0
2011-07-18 12:40:00,35.82,35.83,35.82,35.82,9700.0,25.4717,25.4788,25.4717,25.4717,9700.0
2011-07-18 12:45:00,35.83,35.87,35.82,35.86,37700.0,25.4788,25.5073,25.4717,25.5002,37700.0
2011-07-18 12:50:00,35.85,35.85,35.82,35.82,6700.0,25.4931,25.4931,25.4717,25.4717,6700.0
2011-07-18 12:55:00,35.82,35.86,35.82,35.85,25000.0,25.4717,25.5002,25.4717,25.4931,25000.0
2011-07-18 13:00:00,35.85,35.86,35.84,35.86,27500.0,25.4931,25.5002,25.486,25.5002,27500.0
2011-07-18 13:05:00,35.86,35.86,35.85,35.85,7400.0,25.5002,25.5002,25.4931,25.4931,7400.0
2011-07-18 13:10:00,35.85,35.86,35.84,35.85,20300.0,25.4931,25.5002,25.486,25.4931,20300.0
2011-07-18 13:15:00,35.86,35.86,35.82,35.84,19300.0,25.5002,25.5002,25.4717,25.486,19300.0
2011-07-18 13:20:00,35.83,35.85,35.83,35.83,12800.0,25.4788,25.4931,25.4788,25.4788,12800.0
2011-07-18 13:25:00,35.84,35.86,35.83,35.85,11800.0,25.486,25.5002,25.4788,25.4931,11800.0
2011-07-18 13:30:00,35.85,35.89,35.85,35.88,18600.0,25.4931,25.5215,25.4931,25.5144,18600.0
2011-07-18 13:35:00,35.88,35.9,35.86,35.87,19600.0,25.5144,25.5286,25.5002,25.5073,19600.0
2011-07-18 13:40:00,35.87,35.88,35.81,35.81,39200.0,25.5073,25.5144,25.4646,25.4646,39200.0
2011-07-18 13:45:00,35.81,35.81,35.79,35.79,39500.0,25.4646,25.4646,25.4504,25.4504,39500.0
2011-07-18 13:50:00,35.8,35.82,35.78,35.8,55300.0,25.4575,25.4717,25.4433,25.4575,55300.0
2011-07-18 13:55:00,35.79,35.8,35.78,35.8,20400.0,25.4504,25.4575,25.4433,25.4575,20400.0
2011-07-18 14:00:00,35.79,35.8,35.75,35.75,17300.0,25.4504,25.4575,25.422,25.422,17300.0
2011-07-18 14:05:00,35.75,35.78,35.75,35.76,101200.0,25.422,25.4433,25.422,25.4291,101200.0
2011-07-18 14:10:00,35.77,35.77,35.76,35.76,17000.0,25.4362,25.4362,25.4291,25.4291,17000.0
2011-07-18 14:15:00,35.76,35.77,35.74,35.74,22000.0,25.4291,25.4362,25.4148,25.4148,22000.0
2011-07-18 14:20:00,35.75,35.76,35.74,35.75,28600.0,25.422,25.4291,25.4148,25.422,28600.0
2011-07-18 14:25:00,35.75,35.78,35.73,35.73,19200.0,25.422,25.4433,25.4077,25.4077,19200.0
2011-07-18 14:30:00,35.73,35.75,35.67,35.73,74500.0,25.4077,25.422,25.3651,25.4077,74500.0
2011-07-18 14:35:00,35.73,35.76,35.71,35.75,272700.0,25.4077,25.4291,25.3935,25.422,272700.0
2011-07-18 14:40:00,35.75,35.76,35.75,35.76,18700.0,25.422,25.4291,25.422,25.4291,18700.0
2011-07-18 14:45:00,35.75,35.76,35.75,35.75,18200.0,25.422,25.4291,25.422,25.422,18200.0
2011-07-18 14:50:00,35.75,35.76,35.72,35.72,15500.0,25.422,25.4291,25.4006,25.4006,15500.0
2011-07-18 14:55:00,35.72,35.84,35.72,35.83,66500.0,25.4006,25.486,25.4006,25.4788,66500.0
2011-07-18 15:00:00,35.83,35.88,35.82,35.86,35800.0,25.4788,25.5144,25.4717,25.5002,35800.0
2011-07-18 15:05:00,35.86,35.86,35.76,35.76,37700.0,25.5002,25.5002,25.4291,25.4291,37700.0
2011-07-18 15:10:00,35.76,35.77,35.7,35.71,55900.0,25.4291,25.4362,25.3864,25.3935,55900.0
2011-07-18 15:15:00,35.71,35.72,35.68,35.7,42600.0,25.3935,25.4006,25.3722,25.3864,42600.0
2011-07-18 15:20:00,35.69,35.71,35.67,35.69,46300.0,25.3793,25.3935,25.3651,25.3793,46300.0
2011-07-18 15:25:00,35.69,35.72,35.69,35.71,61400.0,25.3793,25.4006,25.3793,25.3935,61400.0
2011-07-18 15:30:00,35.72,35.74,35.69,35.69,49400.0,25.4006,25.4148,25.3793,25.3793,49400.0
2011-07-18 15:35:00,35.7,35.71,35.67,35.71,59200.0,25.3864,25.3935,25.3651,25.3935,59200.0
2011-07-18 15:40:00,35.7,35.71,35.64,35.64,121200.0,25.3864,25.3935,25.3437,25.3437,121200.0
2011-07-18 15:45:00,35.64,35.69,35.63,35.68,141100.0,25.3437,25.3793,25.3366,25.3722,141100.0
2011-07-18 15:50:00,35.68,35.7,35.67,35.7,70000.0,25.3722,25.3864,25.3651,25.3864,70000.0
2011-07-18 15:55:00,35.7,35.72,35.66,35.72,225200.0,25.3864,25.4006,25.358,25.4006,225200.0
2011-07-19 09:30:00,35.78,35.92,35.76,35.9,51500.0,25.4433,25.5428,25.4291,25.5286,51500.0
2011-07-19 09:35:00,35.91,35.91,35.83,35.85,32700.0,25.5357,25.5357,25.4788,25.4931,32700.0
2011-07-19 09:40:00,35.85,35.86,35.82,35.86,32700.0,25.4931,25.5002,25.4717,25.5002,32700.0
2011-07-19 09:45:00,35.86,35.87,35.77,35.78,32600.0,25.5002,25.5073,25.4362,25.4433,32600.0
2011-07-19 09:50:00,35.78,35.83,35.78,35.82,53900.0,25.4433,25.4788,25.4433,25.4717,53900.0
2011-07-19 09:55:00,35.82,35.82,35.78,35.79,30300.0,25.4717,25.4717,25.4433,25.4504,30300.0
2011-07-19 10:00:00,35.79,35.81,35.77,35.81,27500.0,25.4504,25.4646,25.4362,25.4646,27500.0
2011-07-19 10:05:00,35.81,35.81,35.75,35.79,26900.0,25.4646,25.4646,25.422,25.4504,26900.0
2011-07-19 10:10:00,35.79,35.8,35.76,35.76,29900.0,25.4504,25.4575,25.4291,25.4291,29900.0
2011-07-19 10:15:00,35.77,35.84,35.76,35.84,31200.0,25.4362,25.486,25.4291,25.486,31200.0
2011-07-19 10:20:00,35.84,35.86,35.83,35.83,27600.0,25.486,25.5002,25.4788,25.4788,27600.0
2011-07-19 10:25:00,35.83,35.85,35.83,35.84,20900.0,25.4788,25.4931,25.4788,25.486,20900.0
2011-07-19 10:30:00,35.84,35.91,35.83,35.91,26300.0,25.486,25.5357,25.4788,25.5357,26300.0
2011-07-19 10:35:00,35.91,35.93,35.87,35.87,20500.0,25.5357,25.55,25.5073,25.5073,20500.0
2011-07-19 10:40:00,35.88,35.88,35.86,35.88,21800.0,25.5144,25.5144,25.5002,25.5144,21800.0
2011-07-19 10:45:00,35.87,35.92,35.85,35.91,22500.0,25.5073,25.5428,25.4931,25.5357,22500.0
2011-07-19 10:50:00,35.91,35.94,35.9,35.94,18300.0,25.5357,25.5571,25.5286,25.5571,18300.0
2011-07-19 10:55:00,35.93,35.94,35.85,35.88,53300.0,25.55,25.5571,25.4931,25.5144,53300.0
2011-07-19 11:00:00,35.89,35.89,35.82,35.85,49200.0,25.5215,25.5215,25.4717,25.4931,49200.0
2011-07-19 11:05:00,35.84,35.86,35.81,35.81,14700.0,25.486,25.5002,25.4646,25.4646,14700.0
2011-07-19 11:10:00,35.81,35.81,35.79,35.8,13700.0,25.4646,25.4646,25.4504,25.4575,13700.0
2011-07-19 11:15:00,35.8,35.81,35.76,35.77,18300.0,25.4575,25.4646,25.4291,25.4362,18300.0
2011-07-19 11:20:00,35.76,35.79,35.76,35.78,15700.0,25.4291,25.4504,25.4291,25.4433,15700.0
2011-07-19 11:25:00,35.77,35.78,35.77,35.78,11400.0,25.4362,25.4433,25.4362,25.4433,11400.0
2011-07-19 11:30:00,35.78,35.78,35.75,35.76,25200.0,25.4433,25.4433,25.422,25.4291,25200.0
2011-07-19 11:35:00,35.76,35.76,35.75,35.76,16000.0,25.4291,25.4291,25.422,25.4291,16000.0
2011-07-19 11:40:00,35.75,35.76,35.75,35.76,37300.0,25.422,25.4291,25.422,25.4291,37300.0
2011-07-19 11:45:00,35.75,35.77,35.75,35.75,18500.0,25.422,25.4362,25.422,25.422,18500.0
2011-07-19 11:50:00,35.75,35.76,35.75,35.75,11400.0,25.422,25.4291,25.422,25.422,11400.0
2011-07-19 11:55:00,35.76,35.78,35.75,35.78,37300.0,25.4291,25.4433,25.422,25.4433,37300.0
2011-07-19 12:00:00,35.78,35.81,35.78,35.8,14300.0,25.4433,25.4646,25.4433,25.4575,14300.0
2011-07-19 12:05:00,35.8,35.81,35.79,35.8,31900.0,25.4575,25.4646,25.4504,25.4575,31900.0
2011-07-19 12:10:00,35.8,35.84,35.8,35.83,17900.0,25.4575,25.486,25.4575,25.4788,17900.0
2011-07-19 12:15:00,35.83,35.84,35.79,35.8,20700.0,25.4788,25.486,25.4504,25.4575,20700.0
2011-07-19 12:20:00,35.8,35.81,35.8,35.8,5900.0,25.4575,25.4646,25.4575,25.4575,5900.0
2011-07-19 12:25:00,35.8,35.82,35.8,35.82,18400.0,25.4575,25.4717,25.4575,25.4717,18400.0
2011-07-19 12:30:00,35.82,35.9,35.82,35.9,27500.0,25.4717,25.5286,25.4717,25.5286,27500.0
2011-07-19 12:35:00,35.9,35.92,35.89,35.9,26300.0,25.5286,25.5428,25.5215,25.5286,26300.0
2011-07-19 12:40:00,35.89,35.91,35.86,35.88,29300.0,25.5215,25.5357,25.5002,25.5144,29300.0
2011-07-19 12:45:00,35.89,35.89,35.86,35.86,18900.0,25.5215,25.5215,25.5002,25.5002,18900.0
2011-07-19 12:50:00,35.85,35.88,35.85,35.88,18800.0,25.4931,25.5144,25.4931,25.5144,18800.0
2011-07-19 12:55:00,35.89,35.91,35.89,35.9,27400.0,25.5215,25.5357,25.5215,25.5286,27400.0
2011-07-19 13:00:00,35.9,35.91,35.88,35.88,17900.0,25.5286,25.5357,25.5144,25.5144,17900.0
2011-07-19 13:05:00,35.88,35.89,35.85,35.85,17700.0,25.5144,25.5215,25.4931,25.4931,17700.0
2011-07-19 13:10:00,35.86,35.86,35.79,35.83,37600.0,25.5002,25.5002,25.4504,25.4788,37600.0
2011-07-19 13:15:00,35.82,35.9,35.82,35.9,51200.0,25.4717,25.5286,25.4717,25.5286,51200.0
2011-07-19 13:20:00,35.91,35.94,35.9,35.93,34500.0,25.5357,25.5571,25.5286,25.55,34500.0
2011-07-19 13:25:00,35.93,35.95,35.92,35.92,15000.0,25.55,25.5642,25.5428,25.5428,15000.0
2011-07-19 13:30:00,35.93,35.97,35.91,35.93,36200.0,25.55,25.5784,25.5357,25.55,36200.0
2011-07-19 13:35:00,35.93,36.0,35.92,36.0,69400.0,25.55,25.5997,25.5428,25.5997,69400.0
2011-07-19 13:40:00,35.99,36.07,35.97,36.07,29000.0,25.5926,25.6495,25.5784,25.6495,29000.0
2011-07-19 13:45:00,36.07,36.07,36.01,36.01,33100.0,25.6495,25.6495,25.6068,25.6068,33100.0
2011-07-19 13:50:00,36.02,36.02,35.99,35.99,11200.0,25.614,25.614,25.5926,25.5926,11200.0
2011-07-19 13:55:00,35.99,36.0,35.98,35.99,17100.0,25.5926,25.5997,25.5855,25.5926,17100.0
2011-07-19 14:00:00,36.0,36.0,35.97,35.99,30300.0,25.5997,25.5997,25.5784,25.5926,30300.0
2011-07-19 14:05:00,35.98,36.01,35.98,36.0,17400.0,25.5855,25.6068,25.5855,25.5997,17400.0
2011-07-19 14:10:00,36.0,36.05,36.0,36.03,35600.0,25.5997,25.6353,25.5997,25.6211,35600.0
2011-07-19 14:15:00,36.04,36.04,36.02,36.02,16800.0,25.6282,25.6282,25.614,25.614,16800.0
2011-07-19 14:20:00,36.03,36.04,36.02,36.03,20600.0,25.6211,25.6282,25.614,25.6211,20600.0
2011-07-19 14:25:00,36.04,36.07,36.03,36.06,21500.0,25.6282,25.6495,25.6211,25.6424,21500.0
2011-07-19 14:30:00,36.06,36.07,36.05,36.06,22300.0,25.6424,25.6495,25.6353,25.6424,22300.0
2011-07-19 14:35:00,36.07,36.07,36.06,36.06,5000.0,25.6495,25.6495,25.6424,25.6424,5000.0
2011-07-19 14:40:00,36.07,36.09,36.07,36.08,28100.0,25.6495,25.6637,25.6495,25.6566,28100.0
2011-07-19 14:45:00,36.08,36.14,36.08,36.14,19100.0,25.6566,25.6993,25.6566,25.6993,19100.0
2011-07-19 14:50:00,36.14,36.18,36.13,36.17,41700.0,25.6993,25.7277,25.6922,25.7206,41700.0
2011-07-19 14:55:00,36.17,36.18,36.17,36.18,5300.0,25.7206,25.7277,25.7206,25.7277,5300.0
2011-07-19 15:00:00,36.17,36.19,36.17,36.18,33800.0,25.7206,25.7348,25.7206,25.7277,33800.0
2011-07-19 15:05:00,36.18,36.21,36.17,36.2,42900.0,25.7277,25.7491,25.7206,25.742,42900.0
2011-07-19 15:10:00,36.2,36.21,36.2,36.2,20400.0,25.742,25.7491,25.742,25.742,20400.0
2011-07-19 15:15:00,36.21,36.22,36.17,36.17,83700.0,25.7491,25.7562,25.7206,25.7206,83700.0
2011-07-19 15:20:00,36.17,36.17,36.13,36.13,28200.0,25.7206,25.7206,25.6922,25.6922,28200.0
2011-07-19 15:25:00,36.12,36.13,36.06,36.07,48500.0,25.6851,25.6922,25.6424,25.6495,48500.0
2011-07-19 15:30:00,36.08,36.1,36.07,36.09,60500.0,25.6566,25.6708,25.6495,25.6637,60500.0
2011-07-19 15:35:00,36.09,36.1,36.07,36.07,45100.0,25.6637,25.6708,25.6495,25.6495,45100.0
2011-07-19 15:40:00,36.08,36.08,36.05,36.05,73200.0,25.6566,25.6566,25.6353,25.6353,73200.0
2011-07-19 15:45:00,36.05,36.09,36.02,36.07,147600.0,25.6353,25.6637,25.614,25.6495,147600.0
2011-07-19 15:50:00,36.07,36.09,36.04,36.04,93500.0,25.6495,25.6637,25.6282,25.6282,93500.0
2011-07-19 15:55:00,36.04,36.08,36.04,36.06,185400.0,25.6282,25.6566,25.6282,25.6424,185400.0
2011-07-20 09:30:00,36.23,36.23,36.04,36.1,41000.0,25.7633,25.7633,25.6282,25.6708,41000.0
2011-07-20 09:35:00,36.1,36.16,36.07,36.14,30400.0,25.6708,25.7135,25.6495,25.6993,30400.0
2011-07-20 09:40:00,36.13,36.16,36.08,36.14,65900.0,25.6922,25.7135,25.6566,25.6993,65900.0
2011-07-20 09:45:00,36.14,36.15,36.1,36.11,22500.0,25.6993,25.7064,25.6708,25.678,22500.0
2011-07-20 09:50:00,36.1,36.15,36.09,36.13,45800.0,25.6708,25.7064,25.6637,25.6922,45800.0
2011-07-20 09:55:00,36.13,36.14,36.08,36.08,58800.0,25.6922,25.6993,25.6566,25.6566,58800.0
2011-07-20 10:00:00,36.08,36.13,36.04,36.11,96800.0,25.6566,25.6922,25.6282,25.678,96800.0
2011-07-20 10:05:00,36.11,36.17,36.1,36.15,39200.0,25.678,25.7206,25.6708,25.7064,39200.0
2011-07-20 10:10:00,36.15,36.15,36.07,36.11,98100.0,25.7064,25.7064,25.6495,25.678,98100.0
2011-07-20 10:15:00,36.1,36.12,36.04,36.11,69700.0,25.6708,25.6851,25.6282,25.678,69700.0
2011-07-20 10:20:00,36.11,36.15,36.07,36.12,39100.0,25.678,25.7064,25.6495,25.6851,39100.0
2011-07-20 10:25:00,36.11,36.18,36.11,36.18,46500.0,25.678,25.7277,25.678,25.7277,46500.0
2011-07-20 10:30:00,36.18,36.23,36.16,36.23,50800.0,25.7277,25.7633,25.7135,25.7633,50800.0
2011-07-20 10:35:00,36.23,36.28,36.23,36.28,37100.0,25.7633,25.7988,25.7633,25.7988,37100.0
2011-07-20 10:40:00,36.27,36.35,36.27,36.33,39700.0,25.7917,25.8486,25.7917,25.8344,39700.0
2011-07-20 10:45:00,36.33,36.34,36.18,36.19,63400.0,25.8344,25.8415,25.7277,25.7348,63400.0
2011-07-20 10:50:00,36.18,36.18,36.13,36.13,21900.0,25.7277,25.7277,25.6922,25.6922,21900.0
2011-07-20 10:55:00,36.14,36.2,36.13,36.2,22900.0,25.6993,25.742,25.6922,25.742,22900.0
2011-07-20 11:00:00,36.2,36.23,36.16,36.18,46900.0,25.742,25.7633,25.7135,25.7277,46900.0
2011-07-20 11:05:00,36.19,36.24,36.19,36.23,26500.0,25.7348,25.7704,25.7348,25.7633,26500.0
2011-07-20 11:10:00,36.23,36.25,36.22,36.23,11700.0,25.7633,25.7775,25.7562,25.7633,11700.0
2011-07-20 11:15:00,36.23,36.28,36.21,36.28,64600.0,25.7633,25.7988,25.7491,25.7988,64600.0
2011-07-20 11:20:00,36.28,36.32,36.27,36.29,48600.0,25.7988,25.8273,25.7917,25.806,48600.0
2011-07-20 11:25:00,36.29,36.31,36.26,36.27,25700.0,25.806,25.8202,25.7846,25.7917,25700.0
2011-07-20 11:30:00,36.26,36.32,36.24,36.32,42000.0,25.7846,25.8273,25.7704,25.8273,42000.0
2011-07-20 11:35:00,36.33,36.33,36.29,36.32,26300.0,25.8344,25.8344,25.806,25.8273,26300.0
2011-07-20 11:40:00,36.32,36.32,36.3,36.32,11800.0,25.8273,25.8273,25.8131,25.8273,11800.0
2011-07-20 11:45:00,36.31,36.32,36.3,36.3,61700.0,25.8202,25.8273,25.8131,25.8131,61700.0
2011-07-20 11:50:00,36.3,36.31,36.3,36.3,23100.0,25.8131,25.8202,25.8131,25.8131,23100.0
2011-07-20 11:55:00,36.3,36.34,36.3,36.34,33500.0,25.8131,25.8415,25.8131,25.8415,33500.0
2011-07-20 12:00:00,36.34,36.34,36.3,36.3,16500.0,25.8415,25.8415,25.8131,25.8131,16500.0
2011-07-20 12:05:00,36.3,36.31,36.3,36.31,23600.0,25.8131,25.8202,25.8131,25.8202,23600.0
2011-07-20 12:10:00,36.31,36.31,36.3,36.3,9200.0,25.8202,25.8202,25.8131,25.8131,9200.0
2011-07-20 12:15:00,36.31,36.31,36.3,36.3,25100.0,25.8202,25.8202,25.8131,25.8131,25100.0
2011-07-20 12:20:00,36.3,36.31,36.3,36.3,29300.0,25.8131,25.8202,25.8131,25.8131,29300.0
2011-07-20 12:25:00,36.3,36.31,36.3,36.3,12300.0,25.8131,25.8202,25.8131,25.8131,12300.0
2011-07-20 12:30:00,36.31,36.31,36.3,36.3,38400.0,25.8202,25.8202,25.8131,25.8131,38400.0
2011-07-20 12:35:00,36.3,36.31,36.3,36.31,12200.0,25.8131,25.8202,25.8131,25.8202,12200.0
2011-07-20 12:40:00,36.3,36.32,36.3,36.32,30600.0,25.8131,25.8273,25.8131,25.8273,30600.0
2011-07-20 12:45:00,36.31,36.35,36.31,36.34,59500.0,25.8202,25.8486,25.8202,25.8415,59500.0
2011-07-20 12:50:00,36.34,36.36,36.33,36.36,15700.0,25.8415,25.8557,25.8344,25.8557,15700.0
2011-07-20 12:55:00,36.35,36.36,36.3,36.31,27500.0,25.8486,25.8557,25.8131,25.8202,27500.0
2011-07-20 13:00:00,36.3,36.33,36.28,36.32,56000.0,25.8131,25.8344,25.7988,25.8273,56000.0
2011-07-20 13:05:00,36.32,36.33,36.31,36.32,14300.0,25.8273,25.8344,25.8202,25.8273,14300.0
2011-07-20 13:10:00,36.31,36.33,36.31,36.33,12300.0,25.8202,25.8344,25.8202,25.8344,12300.0
2011-07-20 13:15:00,36.33,36.35,36.32,36.35,14900.0,25.8344,25.8486,25.8273,25.8486,14900.0
2011-07-20 13:20:00,36.35,36.35,36.34,36.35,7500.0,25.8486,25.8486,25.8415,25.8486,7500.0
2011-07-20 13:25:00,36.35,36.39,36.33,36.39,26400.0,25.8486,25.8771,25.8344,25.8771,26400.0
2011-07-20 13:30:00,36.39,36.41,36.38,36.38,18300.0,25.8771,25.8913,25.87,25.87,18300.0
2011-07-20 13:35:00,36.38,36.39,36.35,36.36,27600.0,25.87,25.8771,25.8486,25.8557,27600.0
2011-07-20 13:40:00,36.37,36.37,36.34,36.36,44400.0,25.8628,25.8628,25.8415,25.8557,44400.0
2011-07-20 13:45:00,36.36,36.36,36.35,36.36,8600.0,25.8557,25.8557,25.8486,25.8557,8600.0
2011-07-20 13:50:00,36.36,36.48,36.36,36.48,47600.0,25.8557,25.9411,25.8557,25.9411,47600.0
2011-07-20 13:55:00,36.48,36.51,36.46,36.46,32100.0,25.9411,25.9624,25.9268,25.9268,32100.0
2011-07-20 14:00:00,36.46,36.47,36.45,36.47,40800.0,25.9268,25.934,25.9197,25.934,40800.0
2011-07-20 14:05:00,36.47,36.47,36.43,36.44,15100.0,25.934,25.934,25.9055,25.9126,15100.0
2011-07-20 14:10:00,36.44,36.44,36.43,36.44,8500.0,25.9126,25.9126,25.9055,25.9126,8500.0
2011-07-20 14:15:00,36.44,36.44,36.41,36.41,14100.0,25.9126,25.9126,25.8913,25.8913,14100.0
2011-07-20 14:20:00,36.42,36.42,36.41,36.41,11700.0,25.8984,25.8984,25.8913,25.8913,11700.0
2011-07-20 14:25:00,36.41,36.42,36.41,36.42,12400.0,25.8913,25.8984,25.8913,25.8984,12400.0
2011-07-20 14:30:00,36.41,36.42,36.41,36.41,10700.0,25.8913,25.8984,25.8913,25.8913,10700.0
2011-07-20 14:35:00,36.41,36.42,36.4,36.41,17000.0,25.8913,25.8984,25.8842,25.8913,17000.0
2011-07-20 14:40:00,36.41,36.41,36.39,36.4,23900.0,25.8913,25.8913,25.8771,25.8842,23900.0
2011-07-20 14:45:00,36.39,36.39,36.3,36.31,47900.0,25.8771,25.8771,25.8131,25.8202,47900.0
2011-07-20 14:50:00,36.31,36.32,36.29,36.29,32600.0,25.8202,25.8273,25.806,25.806,32600.0
2011-07-20 14:55:00,36.3,36.32,36.28,36.32,32800.0,25.8131,25.8273,25.7988,25.8273,32800.0
2011-07-20 15:00:00,36.32,36.34,36.29,36.3,25800.0,25.8273,25.8415,25.806,25.8131,25800.0
2011-07-20 15:05:00,36.3,36.3,36.29,36.3,19200.0,25.8131,25.8131,25.806,25.8131,19200.0
2011-07-20 15:10:00,36.3,36.3,36.29,36.3,26400.0,25.8131,25.8131,25.806,25.8131,26400.0
2011-07-20 15:15:00,36.3,36.33,36.29,36.33,36300.0,25.8131,25.8344,25.806,25.8344,36300.0
2011-07-20 15:20:00,36.33,36.33,36.25,36.25,22000.0,25.8344,25.8344,25.7775,25.7775,22000.0
2011-07-20 15:25:00,36.25,36.26,36.2,36.22,48100.0,25.7775,25.7846,25.742,25.7562,48100.0
2011-07-20 15:30:00,36.22,36.22,36.2,36.2,52700.0,25.7562,25.7562,25.742,25.742,52700.0
2011-07-20 15:35:00,36.21,36.22,36.2,36.22,43300.0,25.7491,25.7562,25.742,25.7562,43300.0
2011-07-20 15:40:00,36.22,36.23,36.2,36.2,84700.0,25.7562,25.7633,25.742,25.742,84700.0
2011-07-20 15:45:00,36.2,36.21,36.1,36.1,103900.0,25.742,25.7491,25.6708,25.6708,103900.0
2011-07-20 15:50:00,36.11,36.13,36.1,36.13,69700.0,25.678,25.6922,25.6708,25.6922,69700.0
2011-07-20 15:55:00,36.12,36.15,36.11,36.14,181700.0,25.6851,25.7064,25.678,25.6993,181700.0
2011-07-21 09:30:00,36.29,36.31,36.24,36.31,27200.0,25.806,25.8202,25.7704,25.8202,27200.0
2011-07-21 09:35:00,36.3,36.31,36.24,36.29,17700.0,25.8131,25.8202,25.7704,25.806,17700.0
2011-07-21 09:40:00,36.29,36.4,36.27,36.4,23600.0,25.806,25.8842,25.7917,25.8842,23600.0
2011-07-21 09:45:00,36.4,36.53,36.36,36.48,48900.0,25.8842,25.9766,25.8557,25.9411,48900.0
2011-07-21 09:50:00,36.47,36.55,36.47,36.53,43400.0,25.934,25.9908,25.934,25.9766,43400.0
2011-07-21 09:55:00,36.53,36.53,36.43,36.5,29300.0,25.9766,25.9766,25.9055,25.9553,29300.0
2011-07-21 10:00:00,36.5,36.61,36.49,36.6,61900.0,25.9553,26.0335,25.9482,26.0264,61900.0
2011-07-21 10:05:00,36.61,36.7,36.61,36.68,37700.0,26.0335,26.0975,26.0335,26.0833,37700.0
2011-07-21 10:10:00,36.68,36.71,36.66,36.68,34500.0,26.0833,26.1046,26.0691,26.0833,34500.0
2011-07-21 10:15:00,36.68,36.7,36.6,36.63,39800.0,26.0833,26.0975,26.0264,26.0477,39800.0
2011-07-21 10:20:00,36.63,36.74,36.63,36.74,18900.0,26.0477,26.126,26.0477,26.126,18900.0
2011-07-21 10:25:00,36.74,36.8,36.74,36.79,54600.0,26.126,26.1686,26.126,26.1615,54600.0
2011-07-21 10:30:00,36.8,36.8,36.76,36.77,33000.0,26.1686,26.1686,26.1402,26.1473,33000.0
2011-07-21 10:35:00,36.77,36.77,36.69,36.71,28600.0,26.1473,26.1473,26.0904,26.1046,28600.0
2011-07-21 10:40:00,36.71,36.76,36.71,36.71,24500.0,26.1046,26.1402,26.1046,26.1046,24500.0
2011-07-21 10:45:00,36.71,36.71,36.69,36.69,13600.0,26.1046,26.1046,26.0904,26.0904,13600.0
2011-07-21 10:50:00,36.69,36.72,36.69,36.71,15400.0,26.0904,26.1117,26.0904,26.1046,15400.0
2011-07-21 10:55:00,36.71,36.71,36.6,36.64,21300.0,26.1046,26.1046,26.0264,26.0548,21300.0
2011-07-21 11:00:00,36.64,36.65,36.61,36.62,15400.0,26.0548,26.062,26.0335,26.0406,15400.0
2011-07-21 11:05:00,36.62,36.62,36.56,36.57,18000.0,26.0406,26.0406,25.998,26.0051,18000.0
2011-07-21 11:10:00,36.58,36.62,36.58,36.61,15500.0,26.0122,26.0406,26.0122,26.0335,15500.0
2011-07-21 11:15:00,36.62,36.65,36.59,36.65,16500.0,26.0406,26.062,26.0193,26.062,16500.0
2011-07-21 11:20:00,36.65,36.7,36.64,36.68,21300.0,26.062,26.0975,26.0548,26.0833,21300.0
2011-07-21 11:25:00,36.68,36.69,36.6,36.62,33200.0,26.0833,26.0904,26.0264,26.0406,33200.0
2011-07-21 11:30:00,36.63,36.64,36.58,36.6,15400.0,26.0477,26.0548,26.0122,26.0264,15400.0
2011-07-21 11:35:00,36.6,36.63,36.6,36.6,15900.0,26.0264,26.0477,26.0264,26.0264,15900.0
2011-07-21 11:40:00,36.6,36.62,36.55,36.62,39000.0,26.0264,26.0406,25.9908,26.0406,39000.0
2011-07-21 11:45:00,36.62,36.63,36.61,36.61,25300.0,26.0406,26.0477,26.0335,26.0335,25300.0
2011-07-21 11:50:00,36.62,36.63,36.59,36.62,18700.0,26.0406,26.0477,26.0193,26.0406,18700.0
2011-07-21 11:55:00,36.62,36.65,36.61,36.64,15500.0,26.0406,26.062,26.0335,26.0548,15500.0
2011-07-21 12:00:00,36.65,36.66,36.63,36.63,11500.0,26.062,26.0691,26.0477,26.0477,11500.0
2011-07-21 12:05:00,36.64,36.64,36.6,36.6,11700.0,26.0548,26.0548,26.0264,26.0264,11700.0
2011-07-21 12:10:00,36.6,36.61,36.59,36.6,6500.0,26.0264,26.0335,26.0193,26.0264,6500.0
2011-07-21 12:15:00,36.59,36.63,36.58,36.58,22300.0,26.0193,26.0477,26.0122,26.0122,22300.0
2011-07-21 12:20:00,36.58,36.59,36.58,36.59,5600.0,26.0122,26.0193,26.0122,26.0193,5600.0
2011-07-21 12:25:00,36.58,36.66,36.58,36.66,27500.0,26.0122,26.0691,26.0122,26.0691,27500.0
2011-07-21 12:30:00,36.65,36.72,36.65,36.68,32300.0,26.062,26.1117,26.062,26.0833,32300.0
2011-07-21 12:35:00,36.68,36.74,36.67,36.71,27400.0,26.0833,26.126,26.0762,26.1046,27400.0
2011-07-21 12:40:00,36.71,36.81,36.71,36.81,39600.0,26.1046,26.1757,26.1046,26.1757,39600.0
2011-07-21 12:45:00,36.81,36.85,36.77,36.82,28900.0,26.1757,26.2042,26.1473,26.1828,28900.0
2011-07-21 12:50:00,36.83,36.84,36.7,36.72,62600.0,26.19,26.1971,26.0975,26.1117,62600.0
2011-07-21 12:55:00,36.72,36.78,36.71,36.78,20800.0,26.1117,26.1544,26.1046,26.1544,20800.0
2011-07-21 13:00:00,36.79,36.85,36.76,36.85,26000.0,26.1615,26.2042,26.1402,26.2042,26000.0
2011-07-21 13:05:00,36.84,36.84,36.75,36.75,30700.0,26.1971,26.1971,26.1331,26.1331,30700.0
2011-07-21 13:10:00,36.75,36.76,36.73,36.76,12400.0,26.1331,26.1402,26.1188,26.1402,12400.0
2011-07-21 13:15:00,36.76,36.82,36.75,36.81,25400.0,26.1402,26.1828,26.1331,26.1757,25400.0
2011-07-21 13:20:00,36.82,36.82,36.79,36.79,11400.0,26.1828,26.1828,26.1615,26.1615,11400.0
2011-07-21 13:25:00,36.79,36.83,36.79,36.82,22500.0,26.1615,26.19,26.1615,26.1828,22500.0
2011-07-21 13:30:00,36.81,36.81,36.77,36.78,11200.0,26.1757,26.1757,26.1473,26.1544,11200.0
2011-07-21 13:35:00,36.78,36.78,36.74,36.75,18200.0,26.1544,26.1544,26.126,26.1331,18200.0
2011-07-21 13:40:00,36.76,36.76,36.68,36.68,19600.0,26.1402,26.1402,26.0833,26.0833,19600.0
2011-07-21 13:45:00,36.67,36.69,36.66,36.69,23500.0,26.0762,26.0904,26.0691,26.0904,23500.0
2011-07-21 13:50:00,36.68,36.68,36.64,36.65,14300.0,26.0833,26.0833,26.0548,26.062,14300.0
2011-07-21 13:55:00,36.65,36.65,36.61,36.61,46400.0,26.062,26.062,26.0335,26.0335,46400.0
2011-07-21 14:00:00,36.62,36.64,36.6,36.62,57600.0,26.0406,26.0548,26.0264,26.0406,57600.0
2011-07-21 14:05:00,36.62,36.64,36.6,36.64,20100.0,26.0406,26.0548,26.0264,26.0548,20100.0
2011-07-21 14:10:00,36.64,36.65,36.61,36.64,19200.0,26.0548,26.062,26.0335,26.0548,19200.0
2011-07-21 14:15:00,36.64,36.65,36.59,36.59,27000.0,26.0548,26.062,26.0193,26.0193,27000.0
2011-07-21 14:20:00,36.59,36.65,36.59,36.65,25300.0,26.0193,26.062,26.0193,26.062,25300.0
2011-07-21 14:25:00,36.65,36.65,36.64,36.65,28600.0,26.062,26.062,26.0548,26.062,28600.0
2011-07-21 14:30:00,36.65,36.65,36.63,36.64,30500.0,26.062,26.062,26.0477,26.0548,30500.0
2011-07-21 14:35:00,36.64,36.66,36.63,36.66,20700.0,26.0548,26.0691,26.0477,26.0691,20700.0
2011-07-21 14:40:00,36.66,36.67,36.65,36.67,41800.0,26.0691,26.0762,26.062,26.0762,41800.0
2011-07-21 14:45:00,36.66,36.66,36.64,36.65,25700.0,26.0691,26.0691,26.0548,26.062,25700.0
2011-07-21 14:50:00,36.65,36.65,36.62,36.64,30200.0,26.062,26.062,26.0406,26.0548,30200.0
2011-07-21 14:55:00,36.64,36.68,36.63,36.68,28400.0,26.0548,26.0833,26.0477,26.0833,28400.0
2011-07-21 15:00:00,36.68,36.68,36.61,36.62,133100.0,26.0833,26.0833,26.0335,26.0406,133100.0
2011-07-21 15:05:00,36.63,36.65,36.61,36.61,28500.0,26.0477,26.062,26.0335,26.0335,28500.0
2011-07-21 15:10:00,36.62,36.62,36.61,36.62,19200.0,26.0406,26.0406,26.0335,26.0406,19200.0
2011-07-21 15:15:00,36.62,36.67,36.61,36.67,50700.0,26.0406,26.0762,26.0335,26.0762,50700.0
2011-07-21 15:20:00,36.66,36.67,36.62,36.64,42600.0,26.0691,26.0762,26.0406,26.0548,42600.0
2011-07-21 15:25:00,36.64,36.64,36.63,36.64,33500.0,26.0548,26.0548,26.0477,26.0548,33500.0
2011-07-21 15:30:00,36.64,36.66,36.63,36.66,52300.0,26.0548,26.0691,26.0477,26.0691,52300.0
2011-07-21 15:35:00,36.66,36.66,36.59,36.61,55900.0,26.0691,26.0691,26.0193,26.0335,55900.0
2011-07-21 15:40:00,36.61,36.61,36.58,36.59,49000.0,26.0335,26.0335,26.0122,26.0193,49000.0
2011-07-21 15:45:00,36.6,36.62,36.58,36.6,148900.0,26.0264,26.0406,26.0122,26.0264,148900.0
2011-07-21 15:50:00,36.6,36.63,36.59,36.6,111200.0,26.0264,26.0477,26.0193,26.0264,111200.0
2011-07-21 15:55:00,36.6,36.61,36.57,36.57,250900.0,26.0264,26.0335,26.0051,26.0051,250900.0
2011-07-22 09:30:00,36.53,36.55,36.43,36.5,38700.0,25.9766,25.9908,25.9055,25.9553,38700.0
2011-07-22 09:35:00,36.51,36.6,36.37,36.38,27200.0,25.9624,26.0264,25.8628,25.87,27200.0
2011-07-22 09:40:00,36.38,36.38,36.28,36.32,50000.0,25.87,25.87,25.7988,25.8273,50000.0
2011-07-22 09:45:00,36.31,36.31,36.21,36.29,24400.0,25.8202,25.8202,25.7491,25.806,24400.0
2011-07-22 09:50:00,36.3,36.32,36.2,36.22,35700.0,25.8131,25.8273,25.742,25.7562,35700.0
2011-07-22 09:55:00,36.22,36.25,36.13,36.13,32000.0,25.7562,25.7775,25.6922,25.6922,32000.0
2011-07-22 10:00:00,36.14,36.2,36.13,36.18,33900.0,25.6993,25.742,25.6922,25.7277,33900.0
2011-07-22 10:05:00,36.19,36.23,36.12,36.14,22500.0,25.7348,25.7633,25.6851,25.6993,22500.0
2011-07-22 10:10:00,36.15,36.27,36.15,36.25,30000.0,25.7064,25.7917,25.7064,25.7775,30000.0
2011-07-22 10:15:00,36.25,36.27,36.18,36.27,77600.0,25.7775,25.7917,25.7277,25.7917,77600.0
2011-07-22 10:20:00,36.26,36.3,36.22,36.25,52600.0,25.7846,25.8131,25.7562,25.7775,52600.0
2011-07-22 10:25:00,36.26,36.33,36.25,36.3,61700.0,25.7846,25.8344,25.7775,25.8131,61700.0
2011-07-22 10:30:00,36.3,36.34,36.25,36.25,54500.0,25.8131,25.8415,25.7775,25.7775,54500.0
2011-07-22 10:35:00,36.25,36.34,36.24,36.28,28200.0,25.7775,25.8415,25.7704,25.7988,28200.0
2011-07-22 10:40:00,36.28,36.29,36.25,36.28,28300.0,25.7988,25.806,25.7775,25.7988,28300.0
2011-07-22 10:45:00,36.27,36.31,36.25,36.28,34600.0,25.7917,25.8202,25.7775,25.7988,34600.0
2011-07-22 10:50:00,36.27,36.34,36.26,36.3,28900.0,25.7917,25.8415,25.7846,25.8131,28900.0
2011-07-22 10:55:00,36.3,36.35,36.3,36.33,47500.0,25.8131,25.8486,25.8131,25.8344,47500.0
2011-07-22 11:00:00,36.34,36.34,36.28,36.28,39400.0,25.8415,25.8415,25.7988,25.7988,39400.0
2011-07-22 11:05:00,36.29,36.29,36.26,36.26,20800.0,25.806,25.806,25.7846,25.7846,20800.0
2011-07-22 11:10:00,36.27,36.3,36.26,36.3,36100.0,25.7917,25.8131,25.7846,25.8131,36100.0
2011-07-22 11:15:00,36.3,36.31,36.25,36.27,34500.0,25.8131,25.8202,25.7775,25.7917,34500.0
2011-07-22 11:20:00,36.28,36.33,36.27,36.31,61900.0,25.7988,25.8344,25.7917,25.8202,61900.0
2011-07-22 11:25:00,36.31,36.31,36.25,36.26,17300.0,25.8202,25.8202,25.7775,25.7846,17300.0
2011-07-22 11:30:00,36.26,36.29,36.26,36.29,17400.0,25.7846,25.806,25.7846,25.806,17400.0
2011-07-22 11:35:00,36.28,36.32,36.25,36.32,52800.0,25.7988,25.8273,25.7775,25.8273,52800.0
2011-07-22 11:40:00,36.32,36.33,36.24,36.28,44900.0,25.8273,25.8344,25.7704,25.7988,44900.0
2011-07-22 11:45:00,36.28,36.29,36.21,36.22,45300.0,25.7988,25.806,25.7491,25.7562,45300.0
2011-07-22 11:50:00,36.22,36.23,36.17,36.2,32400.0,25.7562,25.7633,25.7206,25.742,32400.0
2011-07-22 11:55:00,36.21,36.21,36.14,36.14,39600.0,25.7491,25.7491,25.6993,25.6993,39600.0
2011-07-22 12:00:00,36.15,36.17,36.13,36.15,27800.0,25.7064,25.7206,25.6922,25.7064,27800.0
2011-07-22 12:05:00,36.16,36.24,36.16,36.24,31500.0,25.7135,25.7704,25.7135,25.7704,31500.0
2011-07-22 12:10:00,36.23,36.25,36.2,36.25,30000.0,25.7633,25.7775,25.742,25.7775,30000.0
2011-07-22 12:15:00,36.26,36.27,36.22,36.22,7700.0,25.7846,25.7917,25.7562,25.7562,7700.0
2011-07-22 12:20:00,36.22,36.22,36.17,36.18,19300.0,25.7562,25.7562,25.7206,25.7277,19300.0
2011-07-22 12:25:00,36.17,36.2,36.16,36.2,19900.0,25.7206,25.742,25.7135,25.742,19900.0
2011-07-22 12:30:00,36.21,36.24,36.2,36.22,26900.0,25.7491,25.7704,25.742,25.7562,26900.0
2011-07-22 12:35:00,36.22,36.23,36.21,36.21,26500.0,25.7562,25.7633,25.7491,25.7491,26500.0
2011-07-22 12:40:00,36.22,36.22,36.21,36.21,7900.0,25.7562,25.7562,25.7491,25.7491,7900.0
2011-07-22 12:45:00,36.21,36.22,36.21,36.22,13900.0,25.7491,25.7562,25.7491,25.7562,13900.0
2011-07-22 12:50:00,36.21,36.22,36.2,36.21,26400.0,25.7491,25.7562,25.742,25.7491,26400.0
2011-07-22 12:55:00,36.21,36.22,36.17,36.2,51500.0,25.7491,25.7562,25.7206,25.742,51500.0
2011-07-22 13:00:00,36.21,36.23,36.21,36.22,17200.0,25.7491,25.7633,25.7491,25.7562,17200.0
2011-07-22 13:05:00,36.22,36.23,36.2,36.21,23500.0,25.7562,25.7633,25.742,25.7491,23500.0
2011-07-22 13:10:00,36.21,36.22,36.17,36.17,28000.0,25.7491,25.7562,25.7206,25.7206,28000.0
2011-07-22 13:15:00,36.17,36.18,36.17,36.17,14200.0,25.7206,25.7277,25.7206,25.7206,14200.0
2011-07-22 13:20:00,36.17,36.18,36.15,36.15,11600.0,25.7206,25.7277,25.7064,25.7064,11600.0
2011-07-22 13:25:00,36.16,36.16,36.15,36.16,7600.0,25.7135,25.7135,25.7064,25.7135,7600.0
2011-07-22 13:30:00,36.16,36.18,36.15,36.18,37200.0,25.7135,25.7277,25.7064,25.7277,37200.0
2011-07-22 13:35:00,36.17,36.18,36.15,36.16,24200.0,25.7206,25.7277,25.7064,25.7135,24200.0
2011-07-22 13:40:00,36.17,36.17,36.16,36.16,8500.0,25.7206,25.7206,25.7135,25.7135,8500.0
2011-07-22 13:45:00,36.17,36.17,36.13,36.13,58600.0,25.7206,25.7206,25.6922,25.6922,58600.0
2011-07-22 13:50:00,36.13,36.14,36.12,36.14,17400.0,25.6922,25.6993,25.6851,25.6993,17400.0
2011-07-22 13:55:00,36.14,36.14,36.1,36.11,58500.0,25.6993,25.6993,25.6708,25.678,58500.0
2011-07-22 14:00:00,36.12,36.13,36.1,36.1,26400.0,25.6851,25.6922,25.6708,25.6708,26400.0
2011-07-22 14:05:00,36.1,36.13,36.1,36.11,42600.0,25.6708,25.6922,25.6708,25.678,42600.0
2011-07-22 14:10:00,36.11,36.12,36.1,36.11,7400.0,25.678,25.6851,25.6708,25.678,7400.0
2011-07-22 14:15:00,36.12,36.12,36.09,36.1,45800.0,25.6851,25.6851,25.6637,25.6708,45800.0
2011-07-22 14:20:00,36.09,36.1,36.07,36.08,20800.0,25.6637,25.6708,25.6495,25.6566,20800.0
2011-07-22 14:25:00,36.07,36.07,36.05,36.05,18300.0,25.6495,25.6495,25.6353,25.6353,18300.0
2011-07-22 14:30:00,36.06,36.1,36.05,36.09,40600.0,25.6424,25.6708,25.6353,25.6637,40600.0
2011-07-22 14:35:00,36.1,36.1,36.07,36.08,21400.0,25.6708,25.6708,25.6495,25.6566,21400.0
2011-07-22 14:40:00,36.08,36.08,36.05,36.07,19500.0,25.6566,25.6566,25.6353,25.6495,19500.0
2011-07-22 14:45:00,36.07,36.09,36.03,36.03,23000.0,25.6495,25.6637,25.6211,25.6211,23000.0
2011-07-22 14:50:00,36.04,36.04,36.02,36.02,25200.0,25.6282,25.6282,25.614,25.614,25200.0
2011-07-22 14:55:00,36.03,36.03,36.01,36.02,19700.0,25.6211,25.6211,25.6068,25.614,19700.0
2011-07-22 15:00:00,36.01,36.02,36.0,36.02,28000.0,25.6068,25.614,25.5997,25.614,28000.0
2011-07-22 15:05:00,36.01,36.02,36.01,36.01,22700.0,25.6068,25.614,25.6068,25.6068,22700.0
2011-07-22 15:10:00,36.02,36.02,36.0,36.01,41500.0,25.614,25.614,25.5997,25.6068,41500.0
2011-07-22 15:15:00,36.01,36.01,36.0,36.01,30500.0,25.6068,25.6068,25.5997,25.6068,30500.0
2011-07-22 15:20:00,36.0,36.01,36.0,36.0,46900.0,25.5997,25.6068,25.5997,25.5997,46900.0
2011-07-22 15:25:00,36.0,36.01,35.92,35.93,76700.0,25.5997,25.6068,25.5428,25.55,76700.0
2011-07-22 15:30:00,35.93,35.97,35.92,35.96,81400.0,25.55,25.5784,25.5428,25.5713,81400.0
2011-07-22 15:35:00,35.96,35.96,35.94,35.96,53500.0,25.5713,25.5713,25.5571,25.5713,53500.0
2011-07-22 15:40:00,35.96,35.96,35.91,35.91,116600.0,25.5713,25.5713,25.5357,25.5357,116600.0
2011-07-22 15:45:00,35.92,35.97,35.92,35.94,122700.0,25.5428,25.5784,25.5428,25.5571,122700.0
2011-07-22 15:50:00,35.93,35.95,35.91,35.93,124000.0,25.55,25.5642,25.5357,25.55,124000.0
2011-07-22 15:55:00,35.94,35.98,35.93,35.97,225500.0,25.5571,25.5855,25.55,25.5784,225500.0
2011-07-25 09:30:00,35.7,35.76,35.59,35.69,58100.0,25.3864,25.4291,25.3082,25.3793,58100.0
2011-07-25 09:35:00,35.7,35.74,35.69,35.73,21400.0,25.3864,25.4148,25.3793,25.4077,21400.0
2011-07-25 09:40:00,35.74,35.74,35.58,35.6,37900.0,25.4148,25.4148,25.3011,25.3153,37900.0
2011-07-25 09:45:00,35.6,35.75,35.58,35.65,33600.0,25.3153,25.422,25.3011,25.3508,33600.0
2011-07-25 09:50:00,35.66,35.7,35.56,35.58,71300.0,25.358,25.3864,25.2868,25.3011,71300.0
2011-07-25 09:55:00,35.58,35.69,35.57,35.69,129000.0,25.3011,25.3793,25.294,25.3793,129000.0
2011-07-25 10:00:00,35.68,35.77,35.68,35.75,66500.0,25.3722,25.4362,25.3722,25.422,66500.0
2011-07-25 10:05:00,35.76,35.81,35.76,35.79,30500.0,25.4291,25.4646,25.4291,25.4504,30500.0
2011-07-25 10:10:00,35.8,35.82,35.74,35.76,19000.0,25.4575,25.4717,25.4148,25.4291,19000.0
2011-07-25 10:15:00,35.76,35.8,35.76,35.78,17000.0,25.4291,25.4575,25.4291,25.4433,17000.0
2011-07-25 10:20:00,35.79,35.88,35.78,35.88,23100.0,25.4504,25.5144,25.4433,25.5144,23100.0
2011-07-25 10:25:00,35.88,35.91,35.86,35.87,39900.0,25.5144,25.5357,25.5002,25.5073,39900.0
2011-07-25 10:30:00,35.87,35.91,35.86,35.88,24100.0,25.5073,25.5357,25.5002,25.5144,24100.0
2011-07-25 10:35:00,35.87,35.93,35.86,35.89,27600.0,25.5073,25.55,25.5002,25.5215,27600.0
2011-07-25 10:40:00,35.89,36.01,35.88,35.98,40600.0,25.5215,25.6068,25.5144,25.5855,40600.0
2011-07-25 10:45:00,35.99,36.02,35.97,35.98,44300.0,25.5926,25.614,25.5784,25.5855,44300.0
2011-07-25 10:50:00,35.97,36.0,35.96,35.98,58000.0,25.5784,25.5997,25.5713,25.5855,58000.0
2011-07-25 10:55:00,35.98,36.02,35.98,36.02,37800.0,25.5855,25.614,25.5855,25.614,37800.0
2011-07-25 11:00:00,36.01,36.04,35.99,36.01,42200.0,25.6068,25.6282,25.5926,25.6068,42200.0
2011-07-25 11:05:00,36.01,36.02,35.97,36.0,33600.0,25.6068,25.614,25.5784,25.5997,33600.0
2011-07-25 11:10:00,36.0,36.02,35.99,36.01,62900.0,25.5997,25.614,25.5926,25.6068,62900.0
2011-07-25 11:15:00,36.01,36.07,35.98,36.04,96700.0,25.6068,25.6495,25.5855,25.6282,96700.0
2011-07-25 11:20:00,36.04,36.06,36.03,36.06,42800.0,25.6282,25.6424,25.6211,25.6424,42800.0
2011-07-25 11:25:00,36.07,36.1,36.06,36.09,39400.0,25.6495,25.6708,25.6424,25.6637,39400.0
2011-07-25 11:30:00,36.08,36.12,36.08,36.1,42000.0,25.6566,25.6851,25.6566,25.6708,42000.0
2011-07-25 11:35:00,36.11,36.15,36.1,36.12,40300.0,25.678,25.7064,25.6708,25.6851,40300.0
2011-07-25 11:40:00,36.12,36.14,36.03,36.07,41300.0,25.6851,25.6993,25.6211,25.6495,41300.0
2011-07-25 11:45:00,36.07,36.09,36.04,36.05,46500.0,25.6495,25.6637,25.6282,25.6353,46500.0
2011-07-25 11:50:00,36.05,36.08,36.01,36.05,79500.0,25.6353,25.6566,25.6068,25.6353,79500.0
2011-07-25 11:55:00,36.05,36.06,35.99,36.03,70900.0,25.6353,25.6424,25.5926,25.6211,70900.0
2011-07-25 12:00:00,36.02,36.1,36.01,36.05,121500.0,25.614,25.6708,25.6068,25.6353,121500.0
2011-07-25 12:05:00,36.05,36.06,36.01,36.01,81200.0,25.6353,25.6424,25.6068,25.6068,81200.0
2011-07-25 12:10:00,36.02,36.07,36.01,36.06,35800.0,25.614,25.6495,25.6068,25.6424,35800.0
2011-07-25 12:15:00,36.05,36.05,36.0,36.01,24400.0,25.6353,25.6353,25.5997,25.6068,24400.0
2011-07-25 12:20:00,36.01,36.02,35.99,35.99,14500.0,25.6068,25.614,25.5926,25.5926,14500.0
2011-07-25 12:25:00,35.99,36.01,35.99,36.0,10800.0,25.5926,25.6068,25.5926,25.5997,10800.0
2011-07-25 12:30:00,36.0,36.07,36.0,36.07,17900.0,25.5997,25.6495,25.5997,25.6495,17900.0
2011-07-25 12:35:00,36.07,36.1,36.05,36.1,63100.0,25.6495,25.6708,25.6353,25.6708,63100.0
2011-07-25 12:40:00,36.09,36.1,36.06,36.09,32700.0,25.6637,25.6708,25.6424,25.6637,32700.0
2011-07-25 12:45:00,36.09,36.11,36.08,36.1,16100.0,25.6637,25.678,25.6566,25.6708,16100.0
2011-07-25 12:50:00,36.09,36.11,36.09,36.09,18100.0,25.6637,25.678,25.6637,25.6637,18100.0
2011-07-25 12:55:00,36.08,36.1,36.08,36.09,36600.0,25.6566,25.6708,25.6566,25.6637,36600.0
2011-07-25 13:00:00,36.09,36.11,36.09,36.1,40800.0,25.6637,25.678,25.6637,25.6708,40800.0
2011-07-25 13:05:00,36.09,36.12,36.09,36.1,56500.0,25.6637,25.6851,25.6637,25.6708,56500.0
2011-07-25 13:10:00,36.09,36.1,36.09,36.09,25200.0,25.6637,25.6708,25.6637,25.6637,25200.0
2011-07-25 13:15:00,36.09,36.11,36.09,36.09,18700.0,25.6637,25.678,25.6637,25.6637,18700.0
2011-07-25 13:20:00,36.1,36.11,36.09,36.09,16300.0,25.6708,25.678,25.6637,25.6637,16300.0
2011-07-25 13:25:00,36.09,36.11,36.09,36.09,13700.0,25.6637,25.678,25.6637,25.6637,13700.0
2011-07-25 13:30:00,36.1,36.14,36.09,36.12,35900.0,25.6708,25.6993,25.6637,25.6851,35900.0
2011-07-25 13:35:00,36.12,36.13,36.09,36.12,74200.0,25.6851,25.6922,25.6637,25.6851,74200.0
2011-07-25 13:40:00,36.11,36.12,36.09,36.11,85000.0,25.678,25.6851,25.6637,25.678,85000.0
2011-07-25 13:45:00,36.11,36.12,36.09,36.1,10800.0,25.678,25.6851,25.6637,25.6708,10800.0
2011-07-25 13:50:00,36.1,36.12,36.07,36.1,101800.0,25.6708,25.6851,25.6495,25.6708,101800.0
2011-07-25 13:55:00,36.1,36.11,36.04,36.07,66000.0,25.6708,25.678,25.6282,25.6495,66000.0
2011-07-25 14:00:00,36.08,36.12,36.07,36.12,19100.0,25.6566,25.6851,25.6495,25.6851,19100.0
2011-07-25 14:05:00,36.11,36.12,36.04,36.04,33100.0,25.678,25.6851,25.6282,25.6282,33100.0
2011-07-25 14:10:00,36.04,36.11,36.04,36.08,65700.0,25.6282,25.678,25.6282,25.6566,65700.0
2011-07-25 14:15:00,36.08,36.1,36.07,36.1,47300.0,25.6566,25.6708,25.6495,25.6708,47300.0
2011-07-25 14:20:00,36.1,36.11,36.09,36.11,13200.0,25.6708,25.678,25.6637,25.678,13200.0
2011-07-25 14:25:00,36.1,36.15,36.1,36.14,50800.0,25.6708,25.7064,25.6708,25.6993,50800.0
2011-07-25 14:30:00,36.14,36.14,36.09,36.09,18400.0,25.6993,25.6993,25.6637,25.6637,18400.0
2011-07-25 14:35:00,36.08,36.1,36.05,36.05,22600.0,25.6566,25.6708,25.6353,25.6353,22600.0
2011-07-25 14:40:00,36.05,36.08,36.03,36.04,43300.0,25.6353,25.6566,25.6211,25.6282,43300.0
2011-07-25 14:45:00,36.04,36.05,36.02,36.03,34500.0,25.6282,25.6353,25.614,25.6211,34500.0
2011-07-25 14:50:00,36.04,36.06,36.03,36.04,27900.0,25.6282,25.6424,25.6211,25.6282,27900.0
2011-07-25 14:55:00,36.04,36.08,36.03,36.03,24800.0,25.6282,25.6566,25.6211,25.6211,24800.0
2011-07-25 15:00:00,36.03,36.04,36.02,36.03,15900.0,25.6211,25.6282,25.614,25.6211,15900.0
2011-07-25 15:05:00,36.02,36.05,36.02,36.04,20700.0,25.614,25.6353,25.614,25.6282,20700.0
2011-07-25 15:10:00,36.04,36.04,36.0,36.01,28800.0,25.6282,25.6282,25.5997,25.6068,28800.0
2011-07-25 15:15:00,36.02,36.05,36.01,36.04,31600.0,25.614,25.6353,25.6068,25.6282,31600.0
2011-07-25 15:20:00,36.03,36.05,36.02,36.02,54100.0,25.6211,25.6353,25.614,25.614,54100.0
2011-07-25 15:25:00,36.02,36.03,36.01,36.02,38200.0,25.614,25.6211,25.6068,25.614,38200.0
2011-07-25 15:30:00,36.02,36.02,36.0,36.02,115200.0,25.614,25.614,25.5997,25.614,115200.0
2011-07-25 15:35:00,36.02,36.04,36.01,36.04,52600.0,25.614,25.6282,25.6068,25.6282,52600.0
2011-07-25 15:40:00,36.03,36.04,35.98,35.98,121200.0,25.6211,25.6282,25.5855,25.5855,121200.0
2011-07-25 15:45:00,35.98,35.99,35.93,35.95,49700.0,25.5855,25.5926,25.55,25.5642,49700.0
2011-07-25 15:50:00,35.95,35.98,35.94,35.97,43200.0,25.5642,25.5855,25.5571,25.5784,43200.0
2011-07-25 15:55:00,35.97,35.97,35.93,35.97,140900.0,25.5784,25.5784,25.55,25.5784,140900.0
2011-07-26 09:30:00,35.88,35.9,35.74,35.75,25600.0,25.5144,25.5286,25.4148,25.422,25600.0
2011-07-26 09:35:00,35.76,35.76,35.69,35.69,19400.0,25.4291,25.4291,25.3793,25.3793,19400.0
2011-07-26 09:40:00,35.69,35.73,35.61,35.61,40000.0,25.3793,25.4077,25.3224,25.3224,40000.0
2011-07-26 09:45:00,35.61,35.65,35.56,35.59,46600.0,25.3224,25.3508,25.2868,25.3082,46600.0
2011-07-26 09:50:00,35.6,35.65,35.57,35.6,68100.0,25.3153,25.3508,25.294,25.3153,68100.0
2011-07-26 09:55:00,35.6,35.72,35.58,35.69,103100.0,25.3153,25.4006,25.3011,25.3793,103100.0
2011-07-26 10:00:00,35.69,35.77,35.67,35.73,58300.0,25.3793,25.4362,25.3651,25.4077,58300.0
2011-07-26 10:05:00,35.72,35.72,35.62,35.68,44800.0,25.4006,25.4006,25.3295,25.3722,44800.0
2011-07-26 10:10:00,35.68,35.78,35.66,35.78,39300.0,25.3722,25.4433,25.358,25.4433,39300.0
2011-07-26 10:15:00,35.78,35.84,35.78,35.79,39600.0,25.4433,25.486,25.4433,25.4504,39600.0
2011-07-26 10:20:00,35.79,35.81,35.78,35.79,23100.0,25.4504,25.4646,25.4433,25.4504,23100.0
2011-07-26 10:25:00,35.78,35.8,35.75,35.79,27300.0,25.4433,25.4575,25.422,25.4504,27300.0
2011-07-26 10:30:00,35.79,35.91,35.79,35.87,106800.0,25.4504,25.5357,25.4504,25.5073,106800.0
2011-07-26 10:35:00,35.86,35.89,35.85,35.85,10600.0,25.5002,25.5215,25.4931,25.4931,10600.0
2011-07-26 10:40:00,35.86,35.89,35.86,35.86,12900.0,25.5002,25.5215,25.5002,25.5002,12900.0
2011-07-26 10:45:00,35.86,35.88,35.81,35.81,17400.0,25.5002,25.5144,25.4646,25.4646,17400.0
2011-07-26 10:50:00,35.81,35.82,35.8,35.8,10300.0,25.4646,25.4717,25.4575,25.4575,10300.0
2011-07-26 10:55:00,35.81,35.83,35.8,35.82,19700.0,25.4646,25.4788,25.4575,25.4717,19700.0
2011-07-26 11:00:00,35.83,35.85,35.82,35.83,8100.0,25.4788,25.4931,25.4717,25.4788,8100.0
2011-07-26 11:05:00,35.82,35.86,35.81,35.85,14300.0,25.4717,25.5002,25.4646,25.4931,14300.0
2011-07-26 11:10:00,35.85,35.94,35.85,35.94,47700.0,25.4931,25.5571,25.4931,25.5571,47700.0
2011-07-26 11:15:00,35.94,35.98,35.94,35.98,26500.0,25.5571,25.5855,25.5571,25.5855,26500.0
2011-07-26 11:20:00,35.98,35.98,35.94,35.96,12300.0,25.5855,25.5855,25.5571,25.5713,12300.0
2011-07-26 11:25:00,35.95,36.02,35.94,35.98,79500.0,25.5642,25.614,25.5571,25.5855,79500.0
2011-07-26 11:30:00,35.97,35.97,35.89,35.89,22500.0,25.5784,25.5784,25.5215,25.5215,22500.0
2011-07-26 11:35:00,35.9,35.94,35.89,35.92,23100.0,25.5286,25.5571,25.5215,25.5428,23100.0
2011-07-26 11:40:00,35.92,35.95,35.92,35.95,26100.0,25.5428,25.5642,25.5428,25.5642,26100.0
2011-07-26 11:45:00,35.94,35.95,35.94,35.94,8400.0,25.5571,25.5642,25.5571,25.5571,8400.0
2011-07-26 11:50:00,35.95,35.95,35.93,35.95,9300.0,25.5642,25.5642,25.55,25.5642,9300.0
2011-07-26 11:55:00,35.95,35.97,35.94,35.97,9700.0,25.5642,25.5784,25.5571,25.5784,9700.0
2011-07-26 12:00:00,35.96,35.97,35.94,35.97,12600.0,25.5713,25.5784,25.5571,25.5784,12600.0
2011-07-26 12:05:00,35.96,35.97,35.96,35.96,7900.0,25.5713,25.5784,25.5713,25.5713,7900.0
2011-07-26 12:10:00,35.97,36.01,35.96,36.01,54500.0,25.5784,25.6068,25.5713,25.6068,54500.0
2011-07-26 12:15:00,36.01,36.01,35.99,36.0,51700.0,25.6068,25.6068,25.5926,25.5997,51700.0
2011-07-26 12:20:00,36.0,36.0,35.97,35.97,7800.0,25.5997,25.5997,25.5784,25.5784,7800.0
2011-07-26 12:25:00,35.98,35.98,35.93,35.95,39100.0,25.5855,25.5855,25.55,25.5642,39100.0
2011-07-26 12:30:00,35.95,35.95,35.89,35.89,49300.0,25.5642,25.5642,25.5215,25.5215,49300.0
2011-07-26 12:35:00,35.89,35.9,35.89,35.89,15200.0,25.5215,25.5286,25.5215,25.5215,15200.0
2011-07-26 12:40:00,35.89,35.91,35.89,35.9,5900.0,25.5215,25.5357,25.5215,25.5286,5900.0
2011-07-26 12:45:00,35.9,35.91,35.83,35.83,33100.0,25.5286,25.5357,25.4788,25.4788,33100.0
2011-07-26 12:50:00,35.83,35.86,35.82,35.84,16400.0,25.4788,25.5002,25.4717,25.486,16400.0
2011-07-26 12:55:00,35.84,35.85,35.83,35.85,26100.0,25.486,25.4931,25.4788,25.4931,26100.0
2011-07-26 13:00:00,35.86,35.88,35.83,35.85,31300.0,25.5002,25.5144,25.4788,25.4931,31300.0
2011-07-26 13:05:00,35.84,35.85,35.81,35.81,9000.0,25.486,25.4931,25.4646,25.4646,9000.0
2011-07-26 13:10:00,35.81,35.82,35.79,35.82,19100.0,25.4646,25.4717,25.4504,25.4717,19100.0
2011-07-26 13:15:00,35.82,35.82,35.81,35.82,4000.0,25.4717,25.4717,25.4646,25.4717,4000.0
2011-07-26 13:20:00,35.82,35.82,35.77,35.78,37700.0,25.4717,25.4717,25.4362,25.4433,37700.0
2011-07-26 13:25:00,35.79,35.83,35.78,35.83,11700.0,25.4504,25.4788,25.4433,25.4788,11700.0
2011-07-26 13:30:00,35.83,35.84,35.82,35.83,14200.0,25.4788,25.486,25.4717,25.4788,14200.0
2011-07-26 13:35:00,35.83,35.85,35.82,35.85,28100.0,25.4788,25.4931,25.4717,25.4931,28100.0
2011-07-26 13:40:00,35.85,35.85,35.84,35.84,10800.0,25.4931,25.4931,25.486,25.486,10800.0
2011-07-26 13:45:00,35.84,35.84,35.81,35.84,18100.0,25.486,25.486,25.4646,25.486,18100.0
2011-07-26 13:50:00,35.84,35.89,35.84,35.87,11800.0,25.486,25.5215,25.486,25.5073,11800.0
2011-07-26 13:55:00,35.87,35.88,35.85,35.86,13600.0,25.5073,25.5144,25.4931,25.5002,13600.0
2011-07-26 14:00:00,35.85,35.91,35.83,35.91,44200.0,25.4931,25.5357,25.4788,25.5357,44200.0
2011-07-26 14:05:00,35.9,35.93,35.9,35.92,13100.0,25.5286,25.55,25.5286,25.5428,13100.0
2011-07-26 14:10:00,35.93,35.97,35.91,35.96,24200.0,25.55,25.5784,25.5357,25.5713,24200.0
2011-07-26 14:15:00,35.96,35.98,35.94,35.98,24300.0,25.5713,25.5855,25.5571,25.5855,24300.0
2011-07-26 14:20:00,35.99,35.99,35.96,35.98,26600.0,25.5926,25.5926,25.5713,25.5855,26600.0
2011-07-26 14:25:00,35.97,35.98,35.95,35.97,9700.0,25.5784,25.5855,25.5642,25.5784,9700.0
2011-07-26 14:30:00,35.96,35.96,35.93,35.96,14400.0,25.5713,25.5713,25.55,25.5713,14400.0
2011-07-26 14:35:00,35.95,35.97,35.93,35.94,12900.0,25.5642,25.5784,25.55,25.5571,12900.0
2011-07-26 14:40:00,35.93,35.94,35.9,35.9,38500.0,25.55,25.5571,25.5286,25.5286,38500.0
2011-07-26 14:45:00,35.9,35.9,35.87,35.89,19300.0,25.5286,25.5286,25.5073,25.5215,19300.0
2011-07-26 14:50:00,35.89,35.9,35.87,35.87,12600.0,25.5215,25.5286,25.5073,25.5073,12600.0
2011-07-26 14:55:00,35.87,35.9,35.87,35.87,20200.0,25.5073,25.5286,25.5073,25.5073,20200.0
2011-07-26 15:00:00,35.87,35.87,35.84,35.86,25200.0,25.5073,25.5073,25.486,25.5002,25200.0
2011-07-26 15:05:00,35.85,35.88,35.85,35.85,66400.0,25.4931,25.5144,25.4931,25.4931,66400.0
2011-07-26 15:10:00,35.85,35.88,35.83,35.87,38400.0,25.4931,25.5144,25.4788,25.5073,38400.0
2011-07-26 15:15:00,35.86,35.87,35.84,35.85,33800.0,25.5002,25.5073,25.486,25.4931,33800.0
2011-07-26 15:20:00,35.86,35.87,35.82,35.82,27500.0,25.5002,25.5073,25.4717,25.4717,27500.0
2011-07-26 15:25:00,35.82,35.91,35.82,35.89,50700.0,25.4717,25.5357,25.4717,25.5215,50700.0
2011-07-26 15:30:00,35.89,35.9,35.83,35.83,37000.0,25.5215,25.5286,25.4788,25.4788,37000.0
2011-07-26 15:35:00,35.83,35.85,35.81,35.81,45300.0,25.4788,25.4931,25.4646,25.4646,45300.0
2011-07-26 15:40:00,35.81,35.83,35.8,35.82,66400.0,25.4646,25.4788,25.4575,25.4717,66400.0
2011-07-26 15:45:00,35.81,35.83,35.79,35.82,80700.0,25.4646,25.4788,25.4504,25.4717,80700.0
2011-07-26 15:50:00,35.81,35.82,35.77,35.79,78400.0,25.4646,25.4717,25.4362,25.4504,78400.0
2011-07-26 15:55:00,35.79,35.83,35.77,35.82,217300.0,25.4504,25.4788,25.4362,25.4717,217300.0
2011-07-27 09:30:00,35.61,35.74,35.35,35.4,72900.0,25.3224,25.4148,25.1375,25.1731,72900.0
2011-07-27 09:35:00,35.39,35.46,35.34,35.42,55100.0,25.166,25.2157,25.1304,25.1873,55100.0
2011-07-27 09:40:00,35.42,35.42,35.35,35.37,39400.0,25.1873,25.1873,25.1375,25.1517,39400.0
2011-07-27 09:45:00,35.37,35.41,35.36,35.4,44000.0,25.1517,25.1802,25.1446,25.1731,44000.0
2011-07-27 09:50:00,35.4,35.41,35.34,35.38,59300.0,25.1731,25.1802,25.1304,25.1589,59300.0
2011-07-27 09:55:00,35.39,35.42,35.36,35.4,42100.0,25.166,25.1873,25.1446,25.1731,42100.0
2011-07-27 10:00:00,35.41,35.52,35.38,35.51,63200.0,25.1802,25.2584,25.1589,25.2513,63200.0
2011-07-27 10:05:00,35.51,35.51,35.38,35.46,75400.0,25.2513,25.2513,25.1589,25.2157,75400.0
2011-07-27 10:10:00,35.46,35.5,35.42,35.48,55400.0,25.2157,25.2442,25.1873,25.23,55400.0
2011-07-27 10:15:00,35.48,35.51,35.44,35.5,31900.0,25.23,25.2513,25.2015,25.2442,31900.0
2011-07-27 10:20:00,35.5,35.53,35.42,35.47,40200.0,25.2442,25.2655,25.1873,25.2228,40200.0
2011-07-27 10:25:00,35.46,35.49,35.45,35.49,34100.0,25.2157,25.2371,25.2086,25.2371,34100.0
2011-07-27 10:30:00,35.48,35.53,35.43,35.51,65600.0,25.23,25.2655,25.1944,25.2513,65600.0
2011-07-27 10:35:00,35.51,35.54,35.5,35.54,22600.0,25.2513,25.2726,25.2442,25.2726,22600.0
2011-07-27 10:40:00,35.54,35.54,35.47,35.48,54300.0,25.2726,25.2726,25.2228,25.23,54300.0
2011-07-27 10:45:00,35.47,35.48,35.43,35.46,38400.0,25.2228,25.23,25.1944,25.2157,38400.0
2011-07-27 10:50:00,35.46,35.53,35.45,35.51,37800.0,25.2157,25.2655,25.2086,25.2513,37800.0
2011-07-27 10:55:00,35.51,35.52,35.48,35.51,31200.0,25.2513,25.2584,25.23,25.2513,31200.0
2011-07-27 11:00:00,35.51,35.52,35.46,35.51,50400.0,25.2513,25.2584,25.2157,25.2513,50400.0
2011-07-27 11:05:00,35.52,35.57,35.5,35.56,51900.0,25.2584,25.294,25.2442,25.2868,51900.0
2011-07-27 11:10:00,35.56,35.57,35.51,35.53,34500.0,25.2868,25.294,25.2513,25.2655,34500.0
2011-07-27 11:15:00,35.54,35.56,35.5,35.56,43000.0,25.2726,25.2868,25.2442,25.2868,43000.0
2011-07-27 11:20:00,35.56,35.58,35.55,35.58,24600.0,25.2868,25.3011,25.2797,25.3011,24600.0
2011-07-27 11:25:00,35.58,35.59,35.54,35.58,36700.0,25.3011,25.3082,25.2726,25.3011,36700.0
2011-07-27 11:30:00,35.58,35.61,35.55,35.55,60000.0,25.3011,25.3224,25.2797,25.2797,60000.0
2011-07-27 11:35:00,35.55,35.59,35.41,35.44,74000.0,25.2797,25.3082,25.1802,25.2015,74000.0
2011-07-27 11:40:00,35.45,35.5,35.45,35.49,34500.0,25.2086,25.2442,25.2086,25.2371,34500.0
2011-07-27 11:45:00,35.48,35.52,35.47,35.51,29300.0,25.23,25.2584,25.2228,25.2513,29300.0
2011-07-27 11:50:00,35.51,35.52,35.46,35.47,34800.0,25.2513,25.2584,25.2157,25.2228,34800.0
2011-07-27 11:55:00,35.47,35.5,35.45,35.49,25700.0,25.2228,25.2442,25.2086,25.2371,25700.0
2011-07-27 12:00:00,35.48,35.52,35.47,35.52,34400.0,25.23,25.2584,25.2228,25.2584,34400.0
2011-07-27 12:05:00,35.52,35.53,35.49,35.5,81700.0,25.2584,25.2655,25.2371,25.2442,81700.0
2011-07-27 12:10:00,35.5,35.55,35.5,35.53,45300.0,25.2442,25.2797,25.2442,25.2655,45300.0
2011-07-27 12:15:00,35.52,35.54,35.51,35.52,18100.0,25.2584,25.2726,25.2513,25.2584,18100.0
2011-07-27 12:20:00,35.52,35.56,35.52,35.56,95000.0,25.2584,25.2868,25.2584,25.2868,95000.0
2011-07-27 12:25:00,35.55,35.58,35.54,35.58,26900.0,25.2797,25.3011,25.2726,25.3011,26900.0
2011-07-27 12:30:00,35.57,35.65,35.57,35.63,75000.0,25.294,25.3508,25.294,25.3366,75000.0
2011-07-27 12:35:00,35.63,35.64,35.6,35.61,21400.0,25.3366,25.3437,25.3153,25.3224,21400.0
2011-07-27 12:40:00,35.61,35.63,35.59,35.61,19800.0,25.3224,25.3366,25.3082,25.3224,19800.0
2011-07-27 12:45:00,35.62,35.64,35.58,35.58,27000.0,25.3295,25.3437,25.3011,25.3011,27000.0
2011-07-27 12:50:00,35.59,35.61,35.58,35.61,41700.0,25.3082,25.3224,25.3011,25.3224,41700.0
2011-07-27 12:55:00,35.61,35.62,35.57,35.58,51200.0,25.3224,25.3295,25.294,25.3011,51200.0
2011-07-27 13:00:00,35.57,35.58,35.54,35.56,34000.0,25.294,25.3011,25.2726,25.2868,34000.0
2011-07-27 13:05:00,35.56,35.62,35.54,35.6,32200.0,25.2868,25.3295,25.2726,25.3153,32200.0
2011-07-27 13:10:00,35.59,35.59,35.54,35.54,26800.0,25.3082,25.3082,25.2726,25.2726,26800.0
2011-07-27 13:15:00,35.54,35.54,35.5,35.52,27000.0,25.2726,25.2726,25.2442,25.2584,27000.0
2011-07-27 13:20:00,35.53,35.55,35.52,35.54,19300.0,25.2655,25.2797,25.2584,25.2726,19300.0
2011-07-27 13:25:00,35.54,35.61,35.54,35.59,27100.0,25.2726,25.3224,25.2726,25.3082,27100.0
2011-07-27 13:30:00,35.6,35.63,35.59,35.63,19100.0,25.3153,25.3366,25.3082,25.3366,19100.0
2011-07-27 13:35:00,35.62,35.65,35.62,35.65,31300.0,25.3295,25.3508,25.3295,25.3508,31300.0
2011-07-27 13:40:00,35.65,35.69,35.64,35.66,42100.0,25.3508,25.3793,25.3437,25.358,42100.0
2011-07-27 13:45:00,35.65,35.66,35.65,35.65,25200.0,25.3508,25.358,25.3508,25.3508,25200.0
2011-07-27 13:50:00,35.65,35.73,35.61,35.65,129900.0,25.3508,25.4077,25.3224,25.3508,129900.0
2011-07-27 13:55:00,35.65,35.69,35.65,35.68,28000.0,25.3508,25.3793,25.3508,25.3722,28000.0
2011-07-27 14:00:00,35.67,35.69,35.65,35.67,67100.0,25.3651,25.3793,25.3508,25.3651,67100.0
2011-07-27 14:05:00,35.66,35.69,35.66,35.68,18200.0,25.358,25.3793,25.358,25.3722,18200.0
2011-07-27 14:10:00,35.69,35.69,35.63,35.65,40800.0,25.3793,25.3793,25.3366,25.3508,40800.0
2011-07-27 14:15:00,35.63,35.64,35.61,35.62,12800.0,25.3366,25.3437,25.3224,25.3295,12800.0
2011-07-27 14:20:00,35.62,35.67,35.61,35.65,48900.0,25.3295,25.3651,25.3224,25.3508,48900.0
2011-07-27 14:25:00,35.65,35.65,35.6,35.6,50500.0,25.3508,25.3508,25.3153,25.3153,50500.0
2011-07-27 14:30:00,35.6,35.6,35.55,35.57,23300.0,25.3153,25.3153,25.2797,25.294,23300.0
2011-07-27 14:35:00,35.56,35.56,35.49,35.51,48900.0,25.2868,25.2868,25.2371,25.2513,48900.0
2011-07-27 14:40:00,35.51,35.52,35.48,35.51,54000.0,25.2513,25.2584,25.23,25.2513,54000.0
2011-07-27 14:45:00,35.51,35.56,35.47,35.48,60600.0,25.2513,25.2868,25.2228,25.23,60600.0
2011-07-27 14:50:00,35.49,35.51,35.48,35.5,35800.0,25.2371,25.2513,25.23,25.2442,35800.0
2011-07-27 14:55:00,35.49,35.5,35.48,35.5,34500.0,25.2371,25.2442,25.23,25.2442,34500.0
2011-07-27 15:00:00,35.51,35.55,35.5,35.5,39200.0,25.2513,25.2797,25.2442,25.2442,39200.0
2011-07-27 15:05:00,35.5,35.5,35.41,35.43,57300.0,25.2442,25.2442,25.1802,25.1944,57300.0
2011-07-27 15:10:00,35.43,35.47,35.4,35.46,36800.0,25.1944,25.2228,25.1731,25.2157,36800.0
2011-07-27 15:15:00,35.47,35.52,35.44,35.45,105500.0,25.2228,25.2584,25.2015,25.2086,105500.0
2011-07-27 15:20:00,35.45,35.46,35.44,35.45,86600.0,25.2086,25.2157,25.2015,25.2086,86600.0
2011-07-27 15:25:00,35.45,35.51,35.45,35.46,69500.0,25.2086,25.2513,25.2086,25.2157,69500.0
2011-07-27 15:30:00,35.46,35.5,35.46,35.46,99500.0,25.2157,25.2442,25.2157,25.2157,99500.0
2011-07-27 15:35:00,35.47,35.47,35.4,35.45,112300.0,25.2228,25.2228,25.1731,25.2086,112300.0
2011-07-27 15:40:00,35.45,35.48,35.43,35.45,206600.0,25.2086,25.23,25.1944,25.2086,206600.0
2011-07-27 15:45:00,35.45,35.49,35.43,35.46,195100.0,25.2086,25.2371,25.1944,25.2157,195100.0
2011-07-27 15:50:00,35.46,35.62,35.42,35.59,267500.0,25.2157,25.3295,25.1873,25.3082,267500.0
2011-07-27 15:55:00,35.59,35.59,35.49,35.51,285700.0,25.3082,25.3082,25.2371,25.2513,285700.0
2011-07-28 09:30:00,34.5,35.03,34.0,34.19,346700.0,24.5331,24.91,24.1775,24.3126,346700.0
2011-07-28 09:35:00,34.17,34.21,33.25,33.44,379900.0,24.2984,24.3269,23.6442,23.7793,379900.0
2011-07-28 09:40:00,33.43,33.5,32.23,33.1,611100.0,23.7722,23.822,22.9189,23.5375,611100.0
2011-07-28 09:45:00,33.11,33.27,33.06,33.19,212600.0,23.5446,23.6584,23.5091,23.6015,212600.0
2011-07-28 09:50:00,33.19,33.62,33.16,33.61,294000.0,23.6015,23.9073,23.5802,23.9002,294000.0
2011-07-28 09:55:00,33.62,33.92,33.55,33.72,253300.0,23.9073,24.1206,23.8575,23.9784,253300.0
2011-07-28 10:00:00,33.71,33.71,33.47,33.58,226800.0,23.9713,23.9713,23.8006,23.8789,226800.0
2011-07-28 10:05:00,33.58,33.68,33.57,33.66,174500.0,23.8789,23.95,23.8718,23.9358,174500.0
2011-07-28 10:10:00,33.65,33.91,33.59,33.86,203400.0,23.9286,24.1135,23.886,24.078,203400.0
2011-07-28 10:15:00,33.86,34.15,33.86,34.01,207500.0,24.078,24.2842,24.078,24.1846,207500.0
2011-07-28 10:20:00,34.01,34.14,34.0,34.13,202700.0,24.1846,24.2771,24.1775,24.27,202700.0
2011-07-28 10:25:00,34.13,34.15,33.86,33.86,142500.0,24.27,24.2842,24.078,24.078,142500.0
2011-07-28 10:30:00,33.87,33.88,33.63,33.64,152900.0,24.0851,24.0922,23.9144,23.9215,152900.0
2011-07-28 10:35:00,33.65,33.65,33.41,33.55,270300.0,23.9286,23.9286,23.758,23.8575,270300.0
2011-07-28 10:40:00,33.54,33.55,33.45,33.45,193500.0,23.8504,23.8575,23.7864,23.7864,193500.0
2011-07-28 10:45:00,33.45,33.52,33.29,33.41,167500.0,23.7864,23.8362,23.6726,23.758,167500.0
2011-07-28 10:50:00,33.4,33.52,33.4,33.5,122400.0,23.7509,23.8362,23.7509,23.822,122400.0
2011-07-28 10:55:00,33.5,33.57,33.49,33.52,93500.0,23.822,23.8718,23.8149,23.8362,93500.0
2011-07-28 11:00:00,33.52,33.55,33.5,33.5,87700.0,23.8362,23.8575,23.822,23.822,87700.0
2011-07-28 11:05:00,33.5,33.52,33.45,33.51,95300.0,23.822,23.8362,23.7864,23.8291,95300.0
2011-07-28 11:10:00,33.51,33.51,33.44,33.49,146400.0,23.8291,23.8291,23.7793,23.8149,146400.0
2011-07-28 11:15:00,33.49,33.56,33.47,33.55,91600.0,23.8149,23.8646,23.8006,23.8575,91600.0
2011-07-28 11:20:00,33.56,33.78,33.55,33.7,93900.0,23.8646,24.0211,23.8575,23.9642,93900.0
2011-07-28 11:25:00,33.71,33.82,33.7,33.75,101400.0,23.9713,24.0495,23.9642,23.9998,101400.0
2011-07-28 11:30:00,33.74,33.77,33.66,33.66,132900.0,23.9926,24.014,23.9358,23.9358,132900.0
2011-07-28 11:35:00,33.67,33.67,33.58,33.67,104400.0,23.9429,23.9429,23.8789,23.9429,104400.0
2011-07-28 11:40:00,33.66,33.69,33.63,33.64,33800.0,23.9358,23.9571,23.9144,23.9215,33800.0
2011-07-28 11:45:00,33.63,33.64,33.59,33.61,44000.0,23.9144,23.9215,23.886,23.9002,44000.0
2011-07-28 11:50:00,33.6,33.6,33.5,33.5,71800.0,23.8931,23.8931,23.822,23.822,71800.0
2011-07-28 11:55:00,33.5,33.61,33.48,33.59,131100.0,23.822,23.9002,23.8078,23.886,131100.0
2011-07-28 12:00:00,33.59,33.61,33.57,33.6,45600.0,23.886,23.9002,23.8718,23.8931,45600.0
2011-07-28 12:05:00,33.61,33.61,33.53,33.53,100100.0,23.9002,23.9002,23.8433,23.8433,100100.0
2011-07-28 12:10:00,33.54,33.56,33.51,33.53,65900.0,23.8504,23.8646,23.8291,23.8433,65900.0
2011-07-28 12:15:00,33.53,33.54,33.48,33.5,124900.0,23.8433,23.8504,23.8078,23.822,124900.0
2011-07-28 12:20:00,33.51,33.54,33.49,33.52,86100.0,23.8291,23.8504,23.8149,23.8362,86100.0
2011-07-28 12:25:00,33.51,33.52,33.48,33.49,56400.0,23.8291,23.8362,23.8078,23.8149,56400.0
2011-07-28 12:30:00,33.5,33.5,33.48,33.49,46600.0,23.822,23.822,23.8078,23.8149,46600.0
2011-07-28 12:35:00,33.49,33.5,33.4,33.41,73000.0,23.8149,23.822,23.7509,23.758,73000.0
2011-07-28 12:40:00,33.41,33.42,33.32,33.32,55900.0,23.758,23.7651,23.694,23.694,55900.0
2011-07-28 12:45:00,33.33,33.33,33.25,33.3,77700.0,23.7011,23.7011,23.6442,23.6798,77700.0
2011-07-28 12:50:00,33.31,33.37,33.28,33.28,92500.0,23.6869,23.7295,23.6655,23.6655,92500.0
2011-07-28 12:55:00,33.28,33.36,33.28,33.35,59600.0,23.6655,23.7224,23.6655,23.7153,59600.0
2011-07-28 13:00:00,33.35,33.43,33.34,33.39,65000.0,23.7153,23.7722,23.7082,23.7438,65000.0
2011-07-28 13:05:00,33.39,33.39,33.27,33.29,114300.0,23.7438,23.7438,23.6584,23.6726,114300.0
2011-07-28 13:10:00,33.3,33.3,33.23,33.27,92300.0,23.6798,23.6798,23.63,23.6584,92300.0
2011-07-28 13:15:00,33.27,33.29,33.2,33.24,113400.0,23.6584,23.6726,23.6086,23.6371,113400.0
2011-07-28 13:20:00,33.24,33.29,33.23,33.25,72800.0,23.6371,23.6726,23.63,23.6442,72800.0
2011-07-28 13:25:00,33.26,33.3,33.25,33.26,78200.0,23.6513,23.6798,23.6442,23.6513,78200.0
2011-07-28 13:30:00,33.25,33.26,33.24,33.25,74000.0,23.6442,23.6513,23.6371,23.6442,74000.0
2011-07-28 13:35:00,33.25,33.28,33.24,33.25,62400.0,23.6442,23.6655,23.6371,23.6442,62400.0
2011-07-28 13:40:00,33.26,33.36,33.25,33.28,55300.0,23.6513,23.7224,23.6442,23.6655,55300.0
2011-07-28 13:45:00,33.28,33.28,33.23,33.25,73500.0,23.6655,23.6655,23.63,23.6442,73500.0
2011-07-28 13:50:00,33.25,33.33,33.24,33.32,68500.0,23.6442,23.7011,23.6371,23.694,68500.0
2011-07-28 13:55:00,33.33,33.34,33.31,33.31,83200.0,23.7011,23.7082,23.6869,23.6869,83200.0
2011-07-28 14:00:00,33.3,33.3,33.22,33.23,74600.0,23.6798,23.6798,23.6229,23.63,74600.0
2011-07-28 14:05:00,33.23,33.26,33.23,33.25,180900.0,23.63,23.6513,23.63,23.6442,180900.0
2011-07-28 14:10:00,33.25,33.26,33.23,33.25,125800.0,23.6442,23.6513,23.63,23.6442,125800.0
2011-07-28 14:15:00,33.25,33.32,33.24,33.26,77200.0,23.6442,23.694,23.6371,23.6513,77200.0
2011-07-28 14:20:00,33.26,33.34,33.25,33.27,117900.0,23.6513,23.7082,23.6442,23.6584,117900.0
2011-07-28 14:25:00,33.28,33.28,33.24,33.25,131800.0,23.6655,23.6655,23.6371,23.6442,131800.0
2011-07-28 14:30:00,33.25,33.26,33.17,33.25,247700.0,23.6442,23.6513,23.5873,23.6442,247700.0
2011-07-28 14:35:00,33.25,33.26,33.24,33.25,57000.0,23.6442,23.6513,23.6371,23.6442,57000.0
2011-07-28 14:40:00,33.25,33.28,33.24,33.28,56600.0,23.6442,23.6655,23.6371,23.6655,56600.0
2011-07-28 14:45:00,33.28,33.28,33.2,33.22,126600.0,23.6655,23.6655,23.6086,23.6229,126600.0
2011-07-28 14:50:00,33.22,33.22,33.12,33.12,221600.0,23.6229,23.6229,23.5518,23.5518,221600.0
2011-07-28 14:55:00,33.12,33.13,33.01,33.02,115600.0,23.5518,23.5589,23.4735,23.4806,115600.0
2011-07-28 15:00:00,33.02,33.06,33.0,33.01,185900.0,23.4806,23.5091,23.4664,23.4735,185900.0
2011-07-28 15:05:00,33.01,33.01,33.0,33.01,151600.0,23.4735,23.4735,23.4664,23.4735,151600.0
2011-07-28 15:10:00,33.01,33.02,32.95,32.96,223800.0,23.4735,23.4806,23.4309,23.438,223800.0
2011-07-28 15:15:00,32.96,33.0,32.94,32.98,238400.0,23.438,23.4664,23.4238,23.4522,238400.0
2011-07-28 15:20:00,32.97,32.98,32.87,32.88,145900.0,23.4451,23.4522,23.374,23.3811,145900.0
2011-07-28 15:25:00,32.87,32.9,32.8,32.82,253000.0,23.374,23.3953,23.3242,23.3384,253000.0
2011-07-28 15:30:00,32.81,32.81,32.69,32.71,233900.0,23.3313,23.3313,23.246,23.2602,233900.0
2011-07-28 15:35:00,32.71,32.72,32.64,32.69,319000.0,23.2602,23.2673,23.2104,23.246,319000.0
2011-07-28 15:40:00,32.69,32.73,32.5,32.51,433000.0,23.246,23.2744,23.1109,23.118,433000.0
2011-07-28 15:45:00,32.51,32.57,32.5,32.53,396600.0,23.118,23.1606,23.1109,23.1322,396600.0
2011-07-28 15:50:00,32.53,32.59,32.52,32.55,559100.0,23.1322,23.1749,23.1251,23.1464,559100.0
2011-07-28 15:55:00,32.55,32.68,32.55,32.67,556100.0,23.1464,23.2389,23.1464,23.2318,556100.0
2011-07-29 09:30:00,32.14,32.16,31.75,32.15,371400.0,22.8549,22.8691,22.5775,22.862,371400.0
2011-07-29 09:35:00,32.15,32.21,32.04,32.19,163800.0,22.862,22.9047,22.7838,22.8904,163800.0
2011-07-29 09:40:00,32.2,32.45,32.19,32.39,155300.0,22.8975,23.0753,22.8904,23.0327,155300.0
2011-07-29 09:45:00,32.39,32.4,32.25,32.38,160900.0,23.0327,23.0398,22.9331,23.0255,160900.0
2011-07-29 09:50:00,32.39,32.44,32.37,32.4,95900.0,23.0327,23.0682,23.0184,23.0398,95900.0
2011-07-29 09:55:00,32.4,32.5,32.35,32.36,147900.0,23.0398,23.1109,23.0042,23.0113,147900.0
2011-07-29 10:00:00,32.36,32.43,32.33,32.37,180800.0,23.0113,23.0611,22.99,23.0184,180800.0
2011-07-29 10:05:00,32.37,32.4,32.31,32.31,180300.0,23.0184,23.0398,22.9758,22.9758,180300.0
2011-07-29 10:10:00,32.32,32.39,32.29,32.37,117000.0,22.9829,23.0327,22.9615,23.0184,117000.0
2011-07-29 10:15:00,32.37,32.42,32.32,32.32,110700.0,23.0184,23.054,22.9829,22.9829,110700.0
2011-07-29 10:20:00,32.33,32.44,32.33,32.42,121300.0,22.99,23.0682,22.99,23.054,121300.0
2011-07-29 10:25:00,32.43,32.51,32.43,32.49,127500.0,23.0611,23.118,23.0611,23.1038,127500.0
2011-07-29 10:30:00,32.5,32.5,32.35,32.46,97800.0,23.1109,23.1109,23.0042,23.0824,97800.0
2011-07-29 10:35:00,32.45,32.48,32.37,32.39,130200.0,23.0753,23.0966,23.0184,23.0327,130200.0
2011-07-29 10:40:00,32.4,32.41,32.35,32.39,84500.0,23.0398,23.0469,23.0042,23.0327,84500.0
2011-07-29 10:45:00,32.4,32.45,32.34,32.44,126800.0,23.0398,23.0753,22.9971,23.0682,126800.0
2011-07-29 10:50:00,32.44,32.55,32.44,32.54,115700.0,23.0682,23.1464,23.0682,23.1393,115700.0
2011-07-29 10:55:00,32.55,32.56,32.44,32.44,176300.0,23.1464,23.1535,23.0682,23.0682,176300.0
2011-07-29 11:00:00,32.44,32.45,32.37,32.39,80600.0,23.0682,23.0753,23.0184,23.0327,80600.0
2011-07-29 11:05:00,32.39,32.46,32.38,32.44,90800.0,23.0327,23.0824,23.0255,23.0682,90800.0
2011-07-29 11:10:00,32.45,32.46,32.37,32.38,110400.0,23.0753,23.0824,23.0184,23.0255,110400.0
2011-07-29 11:15:00,32.38,32.43,32.32,32.41,157100.0,23.0255,23.0611,22.9829,23.0469,157100.0
2011-07-29 11:20:00,32.41,32.41,32.35,32.36,61600.0,23.0469,23.0469,23.0042,23.0113,61600.0
2011-07-29 11:25:00,32.35,32.36,32.26,32.27,134700.0,23.0042,23.0113,22.9402,22.9473,134700.0
2011-07-29 11:30:00,32.27,32.33,32.26,32.26,117500.0,22.9473,22.99,22.9402,22.9402,117500.0
2011-07-29 11:35:00,32.27,32.27,32.21,32.22,45400.0,22.9473,22.9473,22.9047,22.9118,45400.0
2011-07-29 11:40:00,32.21,32.22,32.17,32.18,87800.0,22.9047,22.9118,22.8762,22.8833,87800.0
2011-07-29 11:45:00,32.17,32.18,32.06,32.1,117600.0,22.8762,22.8833,22.798,22.8264,117600.0
2011-07-29 11:50:00,32.09,32.13,32.01,32.01,184000.0,22.8193,22.8478,22.7624,22.7624,184000.0
2011-07-29 11:55:00,32.02,32.03,32.0,32.01,84600.0,22.7695,22.7767,22.7553,22.7624,84600.0
2011-07-29 12:00:00,32.02,32.08,31.96,31.99,184900.0,22.7695,22.8122,22.7269,22.7482,184900.0
2011-07-29 12:05:00,31.98,32.01,31.94,32.01,140600.0,22.7411,22.7624,22.7127,22.7624,140600.0
2011-07-29 12:10:00,32.0,32.02,31.97,31.97,129600.0,22.7553,22.7695,22.734,22.734,129600.0
2011-07-29 12:15:00,31.97,32.06,31.97,32.04,85100.0,22.734,22.798,22.734,22.7838,85100.0
2011-07-29 12:20:00,32.04,32.06,32.02,32.06,80600.0,22.7838,22.798,22.7695,22.798,80600.0
2011-07-29 12:25:00,32.05,32.06,32.04,32.04,38900.0,22.7909,22.798,22.7838,22.7838,38900.0
2011-07-29 12:30:00,32.04,32.13,32.04,32.06,114100.0,22.7838,22.8478,22.7838,22.798,114100.0
2011-07-29 12:35:00,32.07,32.17,32.07,32.16,102600.0,22.8051,22.8762,22.8051,22.8691,102600.0
2011-07-29 12:40:00,32.17,32.17,32.14,32.16,76000.0,22.8762,22.8762,22.8549,22.8691,76000.0
2011-07-29 12:45:00,32.16,32.16,32.09,32.09,53900.0,22.8691,22.8691,22.8193,22.8193,53900.0
2011-07-29 12:50:00,32.09,32.1,32.01,32.02,43700.0,22.8193,22.8264,22.7624,22.7695,43700.0
2011-07-29 12:55:00,32.02,32.03,31.94,31.94,130700.0,22.7695,22.7767,22.7127,22.7127,130700.0
2011-07-29 13:00:00,31.93,32.01,31.92,31.92,120000.0,22.7055,22.7624,22.6984,22.6984,120000.0
2011-07-29 13:05:00,31.93,31.93,31.85,31.89,188200.0,22.7055,22.7055,22.6487,22.6771,188200.0
2011-07-29 13:10:00,31.88,31.9,31.82,31.82,92800.0,22.67,22.6842,22.6273,22.6273,92800.0
2011-07-29 13:15:00,31.82,31.83,31.75,31.76,116000.0,22.6273,22.6344,22.5775,22.5847,116000.0
2011-07-29 13:20:00,31.76,31.79,31.72,31.76,188400.0,22.5847,22.606,22.5562,22.5847,188400.0
2011-07-29 13:25:00,31.76,31.84,31.76,31.83,105900.0,22.5847,22.6415,22.5847,22.6344,105900.0
2011-07-29 13:30:00,31.83,31.9,31.8,31.86,150800.0,22.6344,22.6842,22.6131,22.6558,150800.0
2011-07-29 13:35:00,31.86,31.92,31.82,31.88,137800.0,22.6558,22.6984,22.6273,22.67,137800.0
2011-07-29 13:40:00,31.88,31.88,31.84,31.85,106300.0,22.67,22.67,22.6415,22.6487,106300.0
2011-07-29 13:45:00,31.84,31.86,31.77,31.85,126000.0,22.6415,22.6558,22.5918,22.6487,126000.0
2011-07-29 13:50:00,31.86,31.87,31.7,31.7,181000.0,22.6558,22.6629,22.542,22.542,181000.0
2011-07-29 13:55:00,31.71,31.75,31.67,31.7,222800.0,22.5491,22.5775,22.5207,22.542,222800.0
2011-07-29 14:00:00,31.7,31.71,31.64,31.64,103900.0,22.542,22.5491,22.4993,22.4993,103900.0
2011-07-29 14:05:00,31.64,31.76,31.62,31.7,240200.0,22.4993,22.5847,22.4851,22.542,240200.0
2011-07-29 14:10:00,31.7,31.8,31.7,31.8,134400.0,22.542,22.6131,22.542,22.6131,134400.0
2011-07-29 14:15:00,31.79,31.8,31.73,31.75,171100.0,22.606,22.6131,22.5633,22.5775,171100.0
2011-07-29 14:20:00,31.75,31.8,31.71,31.72,139900.0,22.5775,22.6131,22.5491,22.5562,139900.0
2011-07-29 14:25:00,31.71,31.75,31.7,31.71,144000.0,22.5491,22.5775,22.542,22.5491,144000.0
2011-07-29 14:30:00,31.71,31.74,31.7,31.72,280200.0,22.5491,22.5704,22.542,22.5562,280200.0
2011-07-29 14:35:00,31.71,31.72,31.66,31.69,143800.0,22.5491,22.5562,22.5135,22.5349,143800.0
2011-07-29 14:40:00,31.7,31.72,31.69,31.7,88900.0,22.542,22.5562,22.5349,22.542,88900.0
2011-07-29 14:45:00,31.71,31.76,31.7,31.75,115500.0,22.5491,22.5847,22.542,22.5775,115500.0
2011-07-29 14:50:00,31.74,31.83,31.74,31.81,187600.0,22.5704,22.6344,22.5704,22.6202,187600.0
2011-07-29 14:55:00,31.81,31.82,31.76,31.79,166600.0,22.6202,22.6273,22.5847,22.606,166600.0
2011-07-29 15:00:00,31.78,31.85,31.78,31.85,129700.0,22.5989,22.6487,22.5989,22.6487,129700.0
2011-07-29 15:05:00,31.85,32.0,31.84,32.0,128900.0,22.6487,22.7553,22.6415,22.7553,128900.0
2011-07-29 15:10:00,31.99,32.0,31.87,31.96,165800.0,22.7482,22.7553,22.6629,22.7269,165800.0
2011-07-29 15:15:00,31.97,31.99,31.89,31.92,146700.0,22.734,22.7482,22.6771,22.6984,146700.0
2011-07-29 15:20:00,31.92,31.92,31.85,31.89,101600.0,22.6984,22.6984,22.6487,22.6771,101600.0
2011-07-29 15:25:00,31.89,31.9,31.84,31.84,90500.0,22.6771,22.6842,22.6415,22.6415,90500.0
2011-07-29 15:30:00,31.84,31.85,31.73,31.75,152100.0,22.6415,22.6487,22.5633,22.5775,152100.0
2011-07-29 15:35:00,31.74,31.76,31.68,31.7,187400.0,22.5704,22.5847,22.5278,22.542,187400.0
2011-07-29 15:40:00,31.71,31.71,31.63,31.64,233000.0,22.5491,22.5491,22.4922,22.4993,233000.0
2011-07-29 15:45:00,31.64,31.64,31.56,31.6,289500.0,22.4993,22.4993,22.4424,22.4709,289500.0
2011-07-29 15:50:00,31.6,31.61,31.52,31.53,233300.0,22.4709,22.478,22.414,22.4211,233300.0
2011-07-29 15:55:00,31.54,31.6,31.49,31.49,864100.0,22.4282,22.4709,22.3927,22.3927,864100.0
2011-08-01 09:30:00,31.8,31.8,31.64,31.72,262100.0,22.6131,22.6131,22.4993,22.5562,262100.0
2011-08-01 09:35:00,31.72,31.73,31.61,31.7,159900.0,22.5562,22.5633,22.478,22.542,159900.0
2011-08-01 09:40:00,31.7,31.72,31.62,31.72,127000.0,22.542,22.5562,22.4851,22.5562,127000.0
2011-08-01 09:45:00,31.72,31.72,31.62,31.63,88300.0,22.5562,22.5562,22.4851,22.4922,88300.0
2011-08-01 09:50:00,31.62,31.69,31.62,31.67,173600.0,22.4851,22.5349,22.4851,22.5207,173600.0
2011-08-01 09:55:00,31.68,31.71,31.66,31.69,103700.0,22.5278,22.5491,22.5135,22.5349,103700.0
2011-08-01 10:00:00,31.69,31.69,31.5,31.52,378900.0,22.5349,22.5349,22.3998,22.414,378900.0
2011-08-01 10:05:00,31.53,31.55,31.5,31.53,116400.0,22.4211,22.4353,22.3998,22.4211,116400.0
2011-08-01 10:10:00,31.54,31.6,31.49,31.56,131600.0,22.4282,22.4709,22.3927,22.4424,131600.0
2011-08-01 10:15:00,31.56,31.6,31.51,31.58,150300.0,22.4424,22.4709,22.4069,22.4567,150300.0
2011-08-01 10:20:00,31.58,31.63,31.55,31.62,111600.0,22.4567,22.4922,22.4353,22.4851,111600.0
2011-08-01 10:25:00,31.61,31.67,31.58,31.6,101200.0,22.478,22.5207,22.4567,22.4709,101200.0
2011-08-01 10:30:00,31.6,31.63,31.51,31.51,61700.0,22.4709,22.4922,22.4069,22.4069,61700.0
2011-08-01 10:35:00,31.51,31.54,31.5,31.52,68700.0,22.4069,22.4282,22.3998,22.414,68700.0
2011-08-01 10:40:00,31.53,31.57,31.49,31.5,81700.0,22.4211,22.4495,22.3927,22.3998,81700.0
2011-08-01 10:45:00,31.5,31.53,31.44,31.49,84900.0,22.3998,22.4211,22.3571,22.3927,84900.0
2011-08-01 10:50:00,31.5,31.52,31.43,31.45,98200.0,22.3998,22.414,22.35,22.3642,98200.0
2011-08-01 10:55:00,31.45,31.5,31.43,31.5,67200.0,22.3642,22.3998,22.35,22.3998,67200.0
2011-08-01 11:00:00,31.5,31.5,31.45,31.47,57900.0,22.3998,22.3998,22.3642,22.3784,57900.0
2011-08-01 11:05:00,31.48,31.5,31.45,31.5,75600.0,22.3855,22.3998,22.3642,22.3998,75600.0
2011-08-01 11:10:00,31.5,31.5,31.41,31.43,147200.0,22.3998,22.3998,22.3358,22.35,147200.0
2011-08-01 11:15:00,31.43,31.46,31.41,31.45,125100.0,22.35,22.3713,22.3358,22.3642,125100.0
2011-08-01 11:20:00,31.46,31.48,31.45,31.46,74000.0,22.3713,22.3855,22.3642,22.3713,74000.0
2011-08-01 11:25:00,31.47,31.53,31.46,31.53,114500.0,22.3784,22.4211,22.3713,22.4211,114500.0
2011-08-01 11:30:00,31.52,31.53,31.46,31.46,131500.0,22.414,22.4211,22.3713,22.3713,131500.0
2011-08-01 11:35:00,31.47,31.5,31.42,31.42,128700.0,22.3784,22.3998,22.3429,22.3429,128700.0
2011-08-01 11:40:00,31.43,31.43,31.37,31.38,73700.0,22.35,22.35,22.3073,22.3144,73700.0
2011-08-01 11:45:00,31.38,31.4,31.31,31.32,84700.0,22.3144,22.3287,22.2647,22.2718,84700.0
2011-08-01 11:50:00,31.32,31.32,31.29,31.31,42200.0,22.2718,22.2718,22.2504,22.2647,42200.0
2011-08-01 11:55:00,31.31,31.31,31.26,31.27,42000.0,22.2647,22.2647,22.2291,22.2362,42000.0
2011-08-01 12:00:00,31.27,31.3,31.27,31.3,47400.0,22.2362,22.2575,22.2362,22.2575,47400.0
2011-08-01 12:05:00,31.3,31.32,31.27,31.31,68700.0,22.2575,22.2718,22.2362,22.2647,68700.0
2011-08-01 12:10:00,31.31,31.31,31.25,31.25,46800.0,22.2647,22.2647,22.222,22.222,46800.0
2011-08-01 12:15:00,31.26,31.28,31.2,31.21,66100.0,22.2291,22.2433,22.1864,22.1935,66100.0
2011-08-01 12:20:00,31.22,31.24,31.2,31.23,46400.0,22.2007,22.2149,22.1864,22.2078,46400.0
2011-08-01 12:25:00,31.24,31.26,31.24,31.25,25100.0,22.2149,22.2291,22.2149,22.222,25100.0
2011-08-01 12:30:00,31.25,31.28,31.24,31.25,60700.0,22.222,22.2433,22.2149,22.222,60700.0
2011-08-01 12:35:00,31.26,31.31,31.25,31.3,77700.0,22.2291,22.2647,22.222,22.2575,77700.0
2011-08-01 12:40:00,31.3,31.35,31.28,31.31,111500.0,22.2575,22.2931,22.2433,22.2647,111500.0
2011-08-01 12:45:00,31.32,31.4,31.31,31.38,68600.0,22.2718,22.3287,22.2647,22.3144,68600.0
2011-08-01 12:50:00,31.38,31.41,31.38,31.41,39900.0,22.3144,22.3358,22.3144,22.3358,39900.0
2011-08-01 12:55:00,31.38,31.38,31.34,31.37,54400.0,22.3144,22.3144,22.286,22.3073,54400.0
2011-08-01 13:00:00,31.36,31.39,31.34,31.36,47500.0,22.3002,22.3215,22.286,22.3002,47500.0
2011-08-01 13:05:00,31.36,31.37,31.33,31.35,69000.0,22.3002,22.3073,22.2789,22.2931,69000.0
2011-08-01 13:10:00,31.35,31.39,31.34,31.38,37600.0,22.2931,22.3215,22.286,22.3144,37600.0
2011-08-01 13:15:00,31.38,31.39,31.35,31.39,32600.0,22.3144,22.3215,22.2931,22.3215,32600.0
2011-08-01 13:20:00,31.38,31.41,31.38,31.41,42500.0,22.3144,22.3358,22.3144,22.3358,42500.0
2011-08-01 13:25:00,31.41,31.43,31.39,31.4,67800.0,22.3358,22.35,22.3215,22.3287,67800.0
2011-08-01 13:30:00,31.4,31.44,31.4,31.43,25300.0,22.3287,22.3571,22.3287,22.35,25300.0
2011-08-01 13:35:00,31.42,31.43,31.42,31.43,8900.0,22.3429,22.35,22.3429,22.35,8900.0
2011-08-01 13:40:00,31.43,31.46,31.43,31.46,27600.0,22.35,22.3713,22.35,22.3713,27600.0
2011-08-01 13:45:00,31.46,31.46,31.4,31.41,37900.0,22.3713,22.3713,22.3287,22.3358,37900.0
2011-08-01 13:50:00,31.41,31.42,31.4,31.42,31300.0,22.3358,22.3429,22.3287,22.3429,31300.0
2011-08-01 13:55:00,31.42,31.44,31.4,31.44,51300.0,22.3429,22.3571,22.3287,22.3571,51300.0
2011-08-01 14:00:00,31.44,31.44,31.41,31.43,86000.0,22.3571,22.3571,22.3358,22.35,86000.0
2011-08-01 14:05:00,31.42,31.43,31.39,31.4,64200.0,22.3429,22.35,22.3215,22.3287,64200.0
2011-08-01 14:10:00,31.4,31.42,31.39,31.4,84400.0,22.3287,22.3429,22.3215,22.3287,84400.0
2011-08-01 14:15:00,31.4,31.42,31.37,31.38,61700.0,22.3287,22.3429,22.3073,22.3144,61700.0
2011-08-01 14:20:00,31.38,31.39,31.35,31.39,43300.0,22.3144,22.3215,22.2931,22.3215,43300.0
2011-08-01 14:25:00,31.39,31.39,31.35,31.39,35300.0,22.3215,22.3215,22.2931,22.3215,35300.0
2011-08-01 14:30:00,31.39,31.41,31.36,31.41,38300.0,22.3215,22.3358,22.3002,22.3358,38300.0
2011-08-01 14:35:00,31.4,31.41,31.4,31.41,29200.0,22.3287,22.3358,22.3287,22.3358,29200.0
2011-08-01 14:40:00,31.41,31.43,31.4,31.41,49500.0,22.3358,22.35,22.3287,22.3358,49500.0
2011-08-01 14:45:00,31.42,31.43,31.41,31.41,56600.0,22.3429,22.35,22.3358,22.3358,56600.0
2011-08-01 14:50:00,31.41,31.43,31.4,31.43,53200.0,22.3358,22.35,22.3287,22.35,53200.0
2011-08-01 14:55:00,31.43,31.47,31.42,31.45,71300.0,22.35,22.3784,22.3429,22.3642,71300.0
2011-08-01 15:00:00,31.45,31.54,31.45,31.53,71400.0,22.3642,22.4282,22.3642,22.4211,71400.0
2011-08-01 15:05:00,31.52,31.53,31.51,31.53,66000.0,22.414,22.4211,22.4069,22.4211,66000.0
2011-08-01 15:10:00,31.53,31.61,31.51,31.61,134700.0,22.4211,22.478,22.4069,22.478,134700.0
2011-08-01 15:15:00,31.61,31.65,31.59,31.65,127000.0,22.478,22.5064,22.4638,22.5064,127000.0
2011-08-01 15:20:00,31.66,31.67,31.58,31.6,160100.0,22.5135,22.5207,22.4567,22.4709,160100.0
2011-08-01 15:25:00,31.6,31.62,31.59,31.61,94500.0,22.4709,22.4851,22.4638,22.478,94500.0
2011-08-01 15:30:00,31.61,31.67,31.6,31.67,247300.0,22.478,22.5207,22.4709,22.5207,247300.0
2011-08-01 15:35:00,31.66,31.68,31.57,31.68,210900.0,22.5135,22.5278,22.4495,22.5278,210900.0
2011-08-01 15:40:00,31.68,31.7,31.62,31.63,253100.0,22.5278,22.542,22.4851,22.4922,253100.0
2011-08-01 15:45:00,31.63,31.66,31.53,31.54,425500.0,22.4922,22.5135,22.4211,22.4282,425500.0
2011-08-01 15:50:00,31.54,31.59,31.4,31.44,264900.0,22.4282,22.4638,22.3287,22.3571,264900.0
2011-08-01 15:55:00,31.44,31.46,31.44,31.46,373600.0,22.3571,22.3713,22.3571,22.3713,373600.0
2011-08-02 09:30:00,31.42,31.53,31.3,31.48,116900.0,22.3429,22.4211,22.2575,22.3855,116900.0
2011-08-02 09:35:00,31.48,31.58,31.48,31.57,64000.0,22.3855,22.4567,22.3855,22.4495,64000.0
2011-08-02 09:40:00,31.58,31.7,31.57,31.65,131100.0,22.4567,22.542,22.4495,22.5064,131100.0
2011-08-02 09:45:00,31.66,31.69,31.65,31.67,59500.0,22.5135,22.5349,22.5064,22.5207,59500.0
2011-08-02 09:50:00,31.68,31.69,31.63,31.63,61800.0,22.5278,22.5349,22.4922,22.4922,61800.0
2011-08-02 09:55:00,31.63,31.63,31.56,31.58,57400.0,22.4922,22.4922,22.4424,22.4567,57400.0
2011-08-02 10:00:00,31.58,31.62,31.49,31.49,89100.0,22.4567,22.4851,22.3927,22.3927,89100.0
2011-08-02 10:05:00,31.49,31.5,31.4,31.43,92800.0,22.3927,22.3998,22.3287,22.35,92800.0
2011-08-02 10:10:00,31.43,31.51,31.42,31.44,132100.0,22.35,22.4069,22.3429,22.3571,132100.0
2011-08-02 10:15:00,31.43,31.44,31.34,31.34,99100.0,22.35,22.3571,22.286,22.286,99100.0
2011-08-02 10:20:00,31.35,31.37,31.31,31.34,67200.0,22.2931,22.3073,22.2647,22.286,67200.0
2011-08-02 10:25:00,31.34,31.37,31.3,31.35,80100.0,22.286,22.3073,22.2575,22.2931,80100.0
2011-08-02 10:30:00,31.35,31.35,31.3,31.32,46800.0,22.2931,22.2931,22.2575,22.2718,46800.0
2011-08-02 10:35:00,31.31,31.36,31.31,31.31,61800.0,22.2647,22.3002,22.2647,22.2647,61800.0
2011-08-02 10:40:00,31.32,31.35,31.31,31.32,70600.0,22.2718,22.2931,22.2647,22.2718,70600.0
2011-08-02 10:45:00,31.32,31.33,31.3,31.31,48400.0,22.2718,22.2789,22.2575,22.2647,48400.0
2011-08-02 10:50:00,31.3,31.32,31.26,31.27,92300.0,22.2575,22.2718,22.2291,22.2362,92300.0
2011-08-02 10:55:00,31.27,31.29,31.24,31.28,120400.0,22.2362,22.2504,22.2149,22.2433,120400.0
2011-08-02 11:00:00,31.27,31.31,31.21,31.31,65600.0,22.2362,22.2647,22.1935,22.2647,65600.0
2011-08-02 11:05:00,31.3,31.33,31.27,31.29,56500.0,22.2575,22.2789,22.2362,22.2504,56500.0
2011-08-02 11:10:00,31.28,31.28,31.21,31.24,81400.0,22.2433,22.2433,22.1935,22.2149,81400.0
2011-08-02 11:15:00,31.23,31.24,31.14,31.17,54300.0,22.2078,22.2149,22.1438,22.1651,54300.0
2011-08-02 11:20:00,31.16,31.2,31.09,31.13,74900.0,22.158,22.1864,22.1082,22.1367,74900.0
2011-08-02 11:25:00,31.12,31.2,31.12,31.17,41000.0,22.1295,22.1864,22.1295,22.1651,41000.0
2011-08-02 11:30:00,31.17,31.21,31.15,31.16,88700.0,22.1651,22.1935,22.1509,22.158,88700.0
2011-08-02 11:35:00,31.15,31.16,31.07,31.07,49200.0,22.1509,22.158,22.094,22.094,49200.0
2011-08-02 11:40:00,31.07,31.09,31.0,31.06,145500.0,22.094,22.1082,22.0442,22.0869,145500.0
2011-08-02 11:45:00,31.06,31.12,31.05,31.12,43500.0,22.0869,22.1295,22.0798,22.1295,43500.0
2011-08-02 11:50:00,31.12,31.19,31.12,31.17,55500.0,22.1295,22.1793,22.1295,22.1651,55500.0
2011-08-02 11:55:00,31.17,31.18,31.12,31.13,36900.0,22.1651,22.1722,22.1295,22.1367,36900.0
2011-08-02 12:00:00,31.12,31.16,31.12,31.14,59000.0,22.1295,22.158,22.1295,22.1438,59000.0
2011-08-02 12:05:00,31.15,31.21,31.14,31.18,79900.0,22.1509,22.1935,22.1438,22.1722,79900.0
2011-08-02 12:10:00,31.18,31.27,31.12,31.24,107100.0,22.1722,22.2362,22.1295,22.2149,107100.0
2011-08-02 12:15:00,31.24,31.28,31.21,31.27,34000.0,22.2149,22.2433,22.1935,22.2362,34000.0
2011-08-02 12:20:00,31.27,31.3,31.24,31.24,41700.0,22.2362,22.2575,22.2149,22.2149,41700.0
2011-08-02 12:25:00,31.24,31.25,31.2,31.2,20100.0,22.2149,22.222,22.1864,22.1864,20100.0
2011-08-02 12:30:00,31.21,31.21,31.12,31.14,56700.0,22.1935,22.1935,22.1295,22.1438,56700.0
2011-08-02 12:35:00,31.15,31.15,31.06,31.1,32000.0,22.1509,22.1509,22.0869,22.1153,32000.0
2011-08-02 12:40:00,31.1,31.2,31.1,31.18,97400.0,22.1153,22.1864,22.1153,22.1722,97400.0
2011-08-02 12:45:00,31.18,31.18,31.06,31.11,81200.0,22.1722,22.1722,22.0869,22.1224,81200.0
2011-08-02 12:50:00,31.11,31.13,31.04,31.05,25900.0,22.1224,22.1367,22.0727,22.0798,25900.0
2011-08-02 12:55:00,31.05,31.12,31.04,31.12,44800.0,22.0798,22.1295,22.0727,22.1295,44800.0
2011-08-02 13:00:00,31.11,31.17,31.1,31.14,27000.0,22.1224,22.1651,22.1153,22.1438,27000.0
2011-08-02 13:05:00,31.14,31.18,31.12,31.16,41700.0,22.1438,22.1722,22.1295,22.158,41700.0
2011-08-02 13:10:00,31.16,31.22,31.14,31.17,112300.0,22.158,22.2007,22.1438,22.1651,112300.0
2011-08-02 13:15:00,31.17,31.25,31.17,31.2,36500.0,22.1651,22.222,22.1651,22.1864,36500.0
2011-08-02 13:20:00,31.21,31.25,31.16,31.19,71400.0,22.1935,22.222,22.158,22.1793,71400.0
2011-08-02 13:25:00,31.2,31.21,31.12,31.12,58200.0,22.1864,22.1935,22.1295,22.1295,58200.0
2011-08-02 13:30:00,31.12,31.13,31.09,31.11,36000.0,22.1295,22.1367,22.1082,22.1224,36000.0
2011-08-02 13:35:00,31.1,31.1,31.01,31.04,103300.0,22.1153,22.1153,22.0513,22.0727,103300.0
2011-08-02 13:40:00,31.04,31.06,31.04,31.05,40200.0,22.0727,22.0869,22.0727,22.0798,40200.0
2011-08-02 13:45:00,31.06,31.07,31.0,31.02,79500.0,22.0869,22.094,22.0442,22.0584,79500.0
2011-08-02 13:50:00,31.03,31.06,31.0,31.03,43100.0,22.0655,22.0869,22.0442,22.0655,43100.0
2011-08-02 13:55:00,31.03,31.03,31.0,31.02,37000.0,22.0655,22.0655,22.0442,22.0584,37000.0
2011-08-02 14:00:00,31.02,31.03,31.0,31.02,68900.0,22.0584,22.0655,22.0442,22.0584,68900.0
2011-08-02 14:05:00,31.03,31.07,30.98,31.0,136000.0,22.0655,22.094,22.03,22.0442,136000.0
2011-08-02 14:10:00,31.0,31.06,31.0,31.05,50200.0,22.0442,22.0869,22.0442,22.0798,50200.0
2011-08-02 14:15:00,31.04,31.08,31.03,31.06,42800.0,22.0727,22.1011,22.0655,22.0869,42800.0
2011-08-02 14:20:00,31.06,31.08,31.05,31.06,28300.0,22.0869,22.1011,22.0798,22.0869,28300.0
2011-08-02 14:25:00,31.05,31.06,31.03,31.04,35800.0,22.0798,22.0869,22.0655,22.0727,35800.0
2011-08-02 14:30:00,31.04,31.05,31.0,31.04,57400.0,22.0727,22.0798,22.0442,22.0727,57400.0
2011-08-02 14:35:00,31.02,31.03,31.01,31.02,41900.0,22.0584,22.0655,22.0513,22.0584,41900.0
2011-08-02 14:40:00,31.02,31.02,30.99,31.02,101900.0,22.0584,22.0584,22.0371,22.0584,101900.0
2011-08-02 14:45:00,31.03,31.08,31.02,31.07,59500.0,22.0655,22.1011,22.0584,22.094,59500.0
2011-08-02 14:50:00,31.07,31.1,31.06,31.08,60900.0,22.094,22.1153,22.0869,22.1011,60900.0
2011-08-02 14:55:00,31.07,31.12,31.07,31.1,87000.0,22.094,22.1295,22.094,22.1153,87000.0
2011-08-02 15:00:00,31.1,31.11,31.07,31.07,111700.0,22.1153,22.1224,22.094,22.094,111700.0
2011-08-02 15:05:00,31.07,31.07,31.04,31.05,40600.0,22.094,22.094,22.0727,22.0798,40600.0
2011-08-02 15:10:00,31.04,31.06,31.0,31.04,114300.0,22.0727,22.0869,22.0442,22.0727,114300.0
2011-08-02 15:15:00,31.04,31.09,31.02,31.06,94500.0,22.0727,22.1082,22.0584,22.0869,94500.0
2011-08-02 15:20:00,31.05,31.07,31.03,31.05,69400.0,22.0798,22.094,22.0655,22.0798,69400.0
2011-08-02 15:25:00,31.05,31.07,31.02,31.03,108000.0,22.0798,22.094,22.0584,22.0655,108000.0
2011-08-02 15:30:00,31.02,31.03,30.97,30.98,167600.0,22.0584,22.0655,22.0229,22.03,167600.0
2011-08-02 15:35:00,30.97,30.98,30.91,30.94,148400.0,22.0229,22.03,21.9802,22.0015,148400.0
2011-08-02 15:40:00,30.94,30.94,30.82,30.87,260000.0,22.0015,22.0015,21.9162,21.9518,260000.0
2011-08-02 15:45:00,30.86,30.87,30.76,30.77,279700.0,21.9447,21.9518,21.8736,21.8807,279700.0
2011-08-02 15:50:00,30.77,30.77,30.66,30.67,336500.0,21.8807,21.8807,21.8024,21.8096,336500.0
2011-08-02 15:55:00,30.68,30.71,30.64,30.65,389900.0,21.8167,21.838,21.7882,21.7953,389900.0
2011-08-03 09:30:00,30.97,31.25,30.8,30.99,169200.0,22.0229,22.222,21.902,22.0371,169200.0
2011-08-03 09:35:00,30.99,31.02,30.8,30.81,117300.0,22.0371,22.0584,21.902,21.9091,117300.0
2011-08-03 09:40:00,30.81,30.83,30.71,30.72,114300.0,21.9091,21.9233,21.838,21.8451,114300.0
2011-08-03 09:45:00,30.71,30.74,30.67,30.69,111700.0,21.838,21.8593,21.8096,21.8238,111700.0
2011-08-03 09:50:00,30.69,30.71,30.66,30.7,91400.0,21.8238,21.838,21.8024,21.8309,91400.0
2011-08-03 09:55:00,30.7,30.7,30.65,30.69,92900.0,21.8309,21.8309,21.7953,21.8238,92900.0
2011-08-03 10:00:00,30.69,30.72,30.64,30.7,154800.0,21.8238,21.8451,21.7882,21.8309,154800.0
2011-08-03 10:05:00,30.7,30.7,30.63,30.69,115100.0,21.8309,21.8309,21.7811,21.8238,115100.0
2011-08-03 10:10:00,30.69,30.69,30.6,30.63,83400.0,21.8238,21.8238,21.7598,21.7811,83400.0
2011-08-03 10:15:00,30.62,30.62,30.5,30.51,101700.0,21.774,21.774,21.6887,21.6958,101700.0
2011-08-03 10:20:00,30.52,30.52,30.41,30.47,114700.0,21.7029,21.7029,21.6247,21.6673,114700.0
2011-08-03 10:25:00,30.47,30.58,30.45,30.55,74300.0,21.6673,21.7456,21.6531,21.7242,74300.0
2011-08-03 10:30:00,30.55,30.55,30.34,30.36,124900.0,21.7242,21.7242,21.5749,21.5891,124900.0
2011-08-03 10:35:00,30.37,30.38,30.16,30.2,163000.0,21.5962,21.6033,21.4469,21.4753,163000.0
2011-08-03 10:40:00,30.19,30.22,30.08,30.16,185000.0,21.4682,21.4896,21.39,21.4469,185000.0
2011-08-03 10:45:00,30.17,30.19,30.12,30.14,71600.0,21.454,21.4682,21.4184,21.4327,71600.0
2011-08-03 10:50:00,30.15,30.39,30.11,30.39,193100.0,21.4398,21.6104,21.4113,21.6104,193100.0
2011-08-03 10:55:00,30.38,30.47,30.34,30.43,248400.0,21.6033,21.6673,21.5749,21.6389,248400.0
2011-08-03 11:00:00,30.43,30.48,30.32,30.33,96600.0,21.6389,21.6744,21.5607,21.5678,96600.0
2011-08-03 11:05:00,30.33,30.33,30.2,30.28,194400.0,21.5678,21.5678,21.4753,21.5322,194400.0
2011-08-03 11:10:00,30.28,30.39,30.25,30.38,92700.0,21.5322,21.6104,21.5109,21.6033,92700.0
2011-08-03 11:15:00,30.39,30.46,30.36,30.38,104200.0,21.6104,21.6602,21.5891,21.6033,104200.0
2011-08-03 11:20:00,30.38,30.41,30.31,30.38,109300.0,21.6033,21.6247,21.5536,21.6033,109300.0
2011-08-03 11:25:00,30.39,30.41,30.26,30.28,92400.0,21.6104,21.6247,21.518,21.5322,92400.0
2011-08-03 11:30:00,30.28,30.45,30.28,30.42,141200.0,21.5322,21.6531,21.5322,21.6318,141200.0
2011-08-03 11:35:00,30.42,30.42,30.29,30.34,135700.0,21.6318,21.6318,21.5393,21.5749,135700.0
2011-08-03 11:40:00,30.33,30.35,30.25,30.26,65600.0,21.5678,21.582,21.5109,21.518,65600.0
2011-08-03 11:45:00,30.25,30.27,30.22,30.24,48700.0,21.5109,21.5251,21.4896,21.5038,48700.0
2011-08-03 11:50:00,30.24,30.25,30.2,30.22,57300.0,21.5038,21.5109,21.4753,21.4896,57300.0
2011-08-03 11:55:00,30.22,30.28,30.18,30.2,116200.0,21.4896,21.5322,21.4611,21.4753,116200.0
2011-08-03 12:00:00,30.2,30.2,30.1,30.15,70900.0,21.4753,21.4753,21.4042,21.4398,70900.0
2011-08-03 12:05:00,30.15,30.19,30.14,30.16,69900.0,21.4398,21.4682,21.4327,21.4469,69900.0
2011-08-03 12:10:00,30.16,30.16,30.13,30.14,41100.0,21.4469,21.4469,21.4256,21.4327,41100.0
2011-08-03 12:15:00,30.14,30.16,30.09,30.13,73700.0,21.4327,21.4469,21.3971,21.4256,73700.0
2011-08-03 12:20:00,30.14,30.15,30.11,30.14,43800.0,21.4327,21.4398,21.4113,21.4327,43800.0
2011-08-03 12:25:00,30.15,30.17,30.12,30.14,55000.0,21.4398,21.454,21.4184,21.4327,55000.0
2011-08-03 12:30:00,30.14,30.15,30.11,30.15,44100.0,21.4327,21.4398,21.4113,21.4398,44100.0
2011-08-03 12:35:00,30.14,30.18,30.12,30.15,74900.0,21.4327,21.4611,21.4184,21.4398,74900.0
2011-08-03 12:40:00,30.16,30.17,30.15,30.16,43800.0,21.4469,21.454,21.4398,21.4469,43800.0
2011-08-03 12:45:00,30.17,30.22,30.16,30.22,36900.0,21.454,21.4896,21.4469,21.4896,36900.0
2011-08-03 12:50:00,30.22,30.24,30.19,30.2,77400.0,21.4896,21.5038,21.4682,21.4753,77400.0
2011-08-03 12:55:00,30.2,30.21,30.18,30.2,37700.0,21.4753,21.4824,21.4611,21.4753,37700.0
2011-08-03 13:00:00,30.2,30.23,30.19,30.19,43600.0,21.4753,21.4967,21.4682,21.4682,43600.0
2011-08-03 13:05:00,30.19,30.2,30.17,30.2,56700.0,21.4682,21.4753,21.454,21.4753,56700.0
2011-08-03 13:10:00,30.2,30.22,30.19,30.22,43200.0,21.4753,21.4896,21.4682,21.4896,43200.0
2011-08-03 13:15:00,30.21,30.21,30.18,30.19,91600.0,21.4824,21.4824,21.4611,21.4682,91600.0
2011-08-03 13:20:00,30.19,30.25,30.18,30.23,59000.0,21.4682,21.5109,21.4611,21.4967,59000.0
2011-08-03 13:25:00,30.24,30.24,30.21,30.21,94100.0,21.5038,21.5038,21.4824,21.4824,94100.0
2011-08-03 13:30:00,30.22,30.34,30.21,30.34,129700.0,21.4896,21.5749,21.4824,21.5749,129700.0
2011-08-03 13:35:00,30.34,30.35,30.29,30.35,118300.0,21.5749,21.582,21.5393,21.582,118300.0
2011-08-03 13:40:00,30.34,30.41,30.3,30.4,73900.0,21.5749,21.6247,21.5464,21.6176,73900.0
2011-08-03 13:45:00,30.4,30.47,30.4,30.43,83500.0,21.6176,21.6673,21.6176,21.6389,83500.0
2011-08-03 13:50:00,30.43,30.44,30.4,30.42,58600.0,21.6389,21.646,21.6176,21.6318,58600.0
2011-08-03 13:55:00,30.41,30.42,30.37,30.38,38600.0,21.6247,21.6318,21.5962,21.6033,38600.0
2011-08-03 14:00:00,30.38,30.53,30.38,30.53,86100.0,21.6033,21.71,21.6033,21.71,86100.0
2011-08-03 14:05:00,30.54,30.54,30.45,30.46,56100.0,21.7171,21.7171,21.6531,21.6602,56100.0
2011-08-03 14:10:00,30.46,30.52,30.46,30.52,65800.0,21.6602,21.7029,21.6602,21.7029,65800.0
2011-08-03 14:15:00,30.52,30.53,30.45,30.46,49300.0,21.7029,21.71,21.6531,21.6602,49300.0
2011-08-03 14:20:00,30.46,30.49,30.42,30.46,69500.0,21.6602,21.6816,21.6318,21.6602,69500.0
2011-08-03 14:25:00,30.46,30.48,30.41,30.43,63000.0,21.6602,21.6744,21.6247,21.6389,63000.0
2011-08-03 14:30:00,30.44,30.47,30.41,30.44,62400.0,21.646,21.6673,21.6247,21.646,62400.0
2011-08-03 14:35:00,30.44,30.48,30.42,30.46,96800.0,21.646,21.6744,21.6318,21.6602,96800.0
2011-08-03 14:40:00,30.47,30.48,30.44,30.46,51100.0,21.6673,21.6744,21.646,21.6602,51100.0
2011-08-03 14:45:00,30.45,30.46,30.38,30.46,98100.0,21.6531,21.6602,21.6033,21.6602,98100.0
2011-08-03 14:50:00,30.46,30.47,30.43,30.46,58200.0,21.6602,21.6673,21.6389,21.6602,58200.0
2011-08-03 14:55:00,30.45,30.48,30.44,30.44,87400.0,21.6531,21.6744,21.646,21.646,87400.0
2011-08-03 15:00:00,30.45,30.49,30.45,30.48,63800.0,21.6531,21.6816,21.6531,21.6744,63800.0
2011-08-03 15:05:00,30.48,30.48,30.41,30.41,102000.0,21.6744,21.6744,21.6247,21.6247,102000.0
2011-08-03 15:10:00,30.41,30.46,30.41,30.44,126800.0,21.6247,21.6602,21.6247,21.646,126800.0
2011-08-03 15:15:00,30.44,30.56,30.43,30.56,101300.0,21.646,21.7313,21.6389,21.7313,101300.0
2011-08-03 15:20:00,30.56,30.63,30.55,30.63,115000.0,21.7313,21.7811,21.7242,21.7811,115000.0
2011-08-03 15:25:00,30.63,30.69,30.62,30.63,88800.0,21.7811,21.8238,21.774,21.7811,88800.0
2011-08-03 15:30:00,30.64,30.64,30.58,30.6,91900.0,21.7882,21.7882,21.7456,21.7598,91900.0
2011-08-03 15:35:00,30.59,30.61,30.57,30.61,73200.0,21.7527,21.7669,21.7384,21.7669,73200.0
2011-08-03 15:40:00,30.61,30.69,30.6,30.66,125500.0,21.7669,21.8238,21.7598,21.8024,125500.0
2011-08-03 15:45:00,30.66,30.69,30.64,30.69,120900.0,21.8024,21.8238,21.7882,21.8238,120900.0
2011-08-03 15:50:00,30.69,30.76,30.68,30.74,269000.0,21.8238,21.8736,21.8167,21.8593,269000.0
2011-08-03 15:55:00,30.75,30.86,30.74,30.85,799100.0,21.8664,21.9447,21.8593,21.9376,799100.0
2011-08-04 09:30:00,30.7,30.86,30.62,30.83,176900.0,21.8309,21.9447,21.774,21.9233,176900.0
2011-08-04 09:35:00,30.83,30.86,30.75,30.86,87800.0,21.9233,21.9447,21.8664,21.9447,87800.0
2011-08-04 09:40:00,30.86,30.86,30.76,30.77,114500.0,21.9447,21.9447,21.8736,21.8807,114500.0
2011-08-04 09:45:00,30.77,30.91,30.74,30.75,145200.0,21.8807,21.9802,21.8593,21.8664,145200.0
2011-08-04 09:50:00,30.75,30.92,30.74,30.92,97800.0,21.8664,21.9873,21.8593,21.9873,97800.0
2011-08-04 09:55:00,30.92,30.99,30.9,30.95,84200.0,21.9873,22.0371,21.9731,22.0087,84200.0
2011-08-04 10:00:00,30.95,30.97,30.83,30.83,62600.0,22.0087,22.0229,21.9233,21.9233,62600.0
2011-08-04 10:05:00,30.83,30.86,30.8,30.82,63400.0,21.9233,21.9447,21.902,21.9162,63400.0
2011-08-04 10:10:00,30.81,30.87,30.79,30.84,88600.0,21.9091,21.9518,21.8949,21.9304,88600.0
2011-08-04 10:15:00,30.84,30.85,30.74,30.75,136800.0,21.9304,21.9376,21.8593,21.8664,136800.0
2011-08-04 10:20:00,30.74,30.79,30.72,30.76,101100.0,21.8593,21.8949,21.8451,21.8736,101100.0
2011-08-04 10:25:00,30.76,30.88,30.76,30.79,84300.0,21.8736,21.9589,21.8736,21.8949,84300.0
2011-08-04 10:30:00,30.78,30.95,30.76,30.9,145200.0,21.8878,22.0087,21.8736,21.9731,145200.0
2011-08-04 10:35:00,30.89,30.92,30.88,30.92,122100.0,21.966,21.9873,21.9589,21.9873,122100.0
2011-08-04 10:40:00,30.93,30.95,30.87,30.89,231500.0,21.9944,22.0087,21.9518,21.966,231500.0
2011-08-04 10:45:00,30.89,30.9,30.76,30.85,137300.0,21.966,21.9731,21.8736,21.9376,137300.0
2011-08-04 10:50:00,30.88,30.91,30.79,30.81,111100.0,21.9589,21.9802,21.8949,21.9091,111100.0
2011-08-04 10:55:00,30.81,30.83,30.76,30.81,119600.0,21.9091,21.9233,21.8736,21.9091,119600.0
2011-08-04 11:00:00,30.81,30.81,30.66,30.75,133100.0,21.9091,21.9091,21.8024,21.8664,133100.0
2011-08-04 11:05:00,30.76,30.94,30.76,30.88,114200.0,21.8736,22.0015,21.8736,21.9589,114200.0
2011-08-04 11:10:00,30.89,30.9,30.77,30.79,78100.0,21.966,21.9731,21.8807,21.8949,78100.0
2011-08-04 11:15:00,30.8,30.84,30.78,30.81,69300.0,21.902,21.9304,21.8878,21.9091,69300.0
2011-08-04 11:20:00,30.81,30.83,30.64,30.64,115900.0,21.9091,21.9233,21.7882,21.7882,115900.0
2011-08-04 11:25:00,30.65,30.76,30.64,30.66,127500.0,21.7953,21.8736,21.7882,21.8024,127500.0
2011-08-04 11:30:00,30.66,30.75,30.65,30.71,82800.0,21.8024,21.8664,21.7953,21.838,82800.0
2011-08-04 11:35:00,30.71,30.71,30.63,30.66,64000.0,21.838,21.838,21.7811,21.8024,64000.0
2011-08-04 11:40:00,30.66,30.66,30.53,30.61,111500.0,21.8024,21.8024,21.71,21.7669,111500.0
2011-08-04 11:45:00,30.59,30.63,30.47,30.52,173500.0,21.7527,21.7811,21.6673,21.7029,173500.0
2011-08-04 11:50:00,30.52,30.63,30.48,30.61,161000.0,21.7029,21.7811,21.6744,21.7669,161000.0
2011-08-04 11:55:00,30.61,30.66,30.59,30.64,62400.0,21.7669,21.8024,21.7527,21.7882,62400.0
2011-08-04 12:00:00,30.64,30.72,30.57,30.71,105900.0,21.7882,21.8451,21.7384,21.838,105900.0
2011-08-04 12:05:00,30.71,30.72,30.63,30.68,184900.0,21.838,21.8451,21.7811,21.8167,184900.0
2011-08-04 12:10:00,30.68,30.78,30.65,30.76,82400.0,21.8167,21.8878,21.7953,21.8736,82400.0
2011-08-04 12:15:00,30.76,30.8,30.72,30.73,134000.0,21.8736,21.902,21.8451,21.8522,134000.0
2011-08-04 12:20:00,30.73,30.76,30.7,30.7,68900.0,21.8522,21.8736,21.8309,21.8309,68900.0
2011-08-04 12:25:00,30.69,30.8,30.66,30.74,146800.0,21.8238,21.902,21.8024,21.8593,146800.0
2011-08-04 12:30:00,30.74,30.85,30.74,30.85,54100.0,21.8593,21.9376,21.8593,21.9376,54100.0
2011-08-04 12:35:00,30.83,30.84,30.76,30.81,47800.0,21.9233,21.9304,21.8736,21.9091,47800.0
2011-08-04 12:40:00,30.81,30.81,30.71,30.76,64700.0,21.9091,21.9091,21.838,21.8736,64700.0
2011-08-04 12:45:00,30.75,30.84,30.74,30.8,73900.0,21.8664,21.9304,21.8593,21.902,73900.0
2011-08-04 12:50:00,30.8,30.81,30.74,30.77,58000.0,21.902,21.9091,21.8593,21.8807,58000.0
2011-08-04 12:55:00,30.78,30.78,30.67,30.67,82400.0,21.8878,21.8878,21.8096,21.8096,82400.0
2011-08-04 13:00:00,30.69,30.77,30.66,30.69,91100.0,21.8238,21.8807,21.8024,21.8238,91100.0
2011-08-04 13:05:00,30.69,30.71,30.65,30.66,60200.0,21.8238,21.838,21.7953,21.8024,60200.0
2011-08-04 13:10:00,30.65,30.66,30.61,30.64,113200.0,21.7953,21.8024,21.7669,21.7882,113200.0
2011-08-04 13:15:00,30.65,30.67,30.63,30.64,108900.0,21.7953,21.8096,21.7811,21.7882,108900.0
2011-08-04 13:20:00,30.65,30.71,30.64,30.66,64400.0,21.7953,21.838,21.7882,21.8024,64400.0
2011-08-04 13:25:00,30.65,30.71,30.65,30.69,42900.0,21.7953,21.838,21.7953,21.8238,42900.0
2011-08-04 13:30:00,30.68,30.68,30.61,30.63,61200.0,21.8167,21.8167,21.7669,21.7811,61200.0
2011-08-04 13:35:00,30.63,30.72,30.61,30.69,116000.0,21.7811,21.8451,21.7669,21.8238,116000.0
2011-08-04 13:40:00,30.7,30.71,30.63,30.64,55300.0,21.8309,21.838,21.7811,21.7882,55300.0
2011-08-04 13:45:00,30.64,30.67,30.63,30.66,96000.0,21.7882,21.8096,21.7811,21.8024,96000.0
2011-08-04 13:50:00,30.65,30.69,30.63,30.64,52600.0,21.7953,21.8238,21.7811,21.7882,52600.0
2011-08-04 13:55:00,30.64,30.71,30.64,30.69,105000.0,21.7882,21.838,21.7882,21.8238,105000.0
2011-08-04 14:00:00,30.69,30.7,30.63,30.69,138700.0,21.8238,21.8309,21.7811,21.8238,138700.0
2011-08-04 14:05:00,30.7,30.7,30.61,30.62,199500.0,21.8309,21.8309,21.7669,21.774,199500.0
2011-08-04 14:10:00,30.62,30.67,30.6,30.62,91900.0,21.774,21.8096,21.7598,21.774,91900.0
2011-08-04 14:15:00,30.62,30.64,30.56,30.58,148100.0,21.774,21.7882,21.7313,21.7456,148100.0
2011-08-04 14:20:00,30.58,30.59,30.52,30.54,86100.0,21.7456,21.7527,21.7029,21.7171,86100.0
2011-08-04 14:25:00,30.52,30.59,30.46,30.55,182900.0,21.7029,21.7527,21.6602,21.7242,182900.0
2011-08-04 14:30:00,30.56,30.62,30.48,30.6,108900.0,21.7313,21.774,21.6744,21.7598,108900.0
2011-08-04 14:35:00,30.61,30.68,30.57,30.6,90700.0,21.7669,21.8167,21.7384,21.7598,90700.0
2011-08-04 14:40:00,30.61,30.66,30.59,30.64,68200.0,21.7669,21.8024,21.7527,21.7882,68200.0
2011-08-04 14:45:00,30.63,30.7,30.61,30.64,79300.0,21.7811,21.8309,21.7669,21.7882,79300.0
2011-08-04 14:50:00,30.64,30.64,30.57,30.57,63600.0,21.7882,21.7882,21.7384,21.7384,63600.0
2011-08-04 14:55:00,30.57,30.59,30.51,30.54,94000.0,21.7384,21.7527,21.6958,21.7171,94000.0
2011-08-04 15:00:00,30.54,30.58,30.51,30.53,96500.0,21.7171,21.7456,21.6958,21.71,96500.0
2011-08-04 15:05:00,30.52,30.6,30.52,30.59,96100.0,21.7029,21.7598,21.7029,21.7527,96100.0
2011-08-04 15:10:00,30.59,30.64,30.56,30.56,76100.0,21.7527,21.7882,21.7313,21.7313,76100.0
2011-08-04 15:15:00,30.56,30.57,30.47,30.48,126500.0,21.7313,21.7384,21.6673,21.6744,126500.0
2011-08-04 15:20:00,30.48,30.5,30.42,30.44,182700.0,21.6744,21.6887,21.6318,21.646,182700.0
2011-08-04 15:25:00,30.43,30.47,30.35,30.35,105000.0,21.6389,21.6673,21.582,21.582,105000.0
2011-08-04 15:30:00,30.35,30.39,30.32,30.36,227400.0,21.582,21.6104,21.5607,21.5891,227400.0
2011-08-04 15:35:00,30.36,30.43,30.34,30.36,222200.0,21.5891,21.6389,21.5749,21.5891,222200.0
2011-08-04 15:40:00,30.35,30.35,30.22,30.26,281400.0,21.582,21.582,21.4896,21.518,281400.0
2011-08-04 15:45:00,30.26,30.28,30.17,30.2,322300.0,21.518,21.5322,21.454,21.4753,322300.0
2011-08-04 15:50:00,30.2,30.2,30.09,30.13,256800.0,21.4753,21.4753,21.3971,21.4256,256800.0
2011-08-04 15:55:00,30.12,30.17,30.07,30.08,548800.0,21.4184,21.454,21.3829,21.39,548800.0
2011-08-05 09:30:00,30.63,30.71,30.51,30.54,153600.0,21.7811,21.838,21.6958,21.7171,153600.0
2011-08-05 09:35:00,30.55,30.66,30.5,30.6,109800.0,21.7242,21.8024,21.6887,21.7598,109800.0
2011-08-05 09:40:00,30.61,30.66,30.58,30.66,97400.0,21.7669,21.8024,21.7456,21.8024,97400.0
2011-08-05 09:45:00,30.65,30.66,30.43,30.43,162100.0,21.7953,21.8024,21.6389,21.6389,162100.0
2011-08-05 09:50:00,30.43,30.47,30.1,30.15,230900.0,21.6389,21.6673,21.4042,21.4398,230900.0
2011-08-05 09:55:00,30.14,30.26,30.0,30.0,399200.0,21.4327,21.518,21.3331,21.3331,399200.0
2011-08-05 10:00:00,30.0,30.18,30.0,30.12,198700.0,21.3331,21.4611,21.3331,21.4184,198700.0
2011-08-05 10:05:00,30.12,30.33,30.08,30.24,173800.0,21.4184,21.5678,21.39,21.5038,173800.0
2011-08-05 10:10:00,30.24,30.25,30.03,30.13,203500.0,21.5038,21.5109,21.3544,21.4256,203500.0
2011-08-05 10:15:00,30.14,30.3,30.12,30.29,167300.0,21.4327,21.5464,21.4184,21.5393,167300.0
2011-08-05 10:20:00,30.28,30.43,30.28,30.38,139000.0,21.5322,21.6389,21.5322,21.6033,139000.0
2011-08-05 10:25:00,30.38,30.43,30.28,30.32,82000.0,21.6033,21.6389,21.5322,21.5607,82000.0
2011-08-05 10:30:00,30.32,30.33,30.15,30.18,139300.0,21.5607,21.5678,21.4398,21.4611,139300.0
2011-08-05 10:35:00,30.19,30.3,30.15,30.3,107600.0,21.4682,21.5464,21.4398,21.5464,107600.0
2011-08-05 10:40:00,30.3,30.32,30.14,30.18,104500.0,21.5464,21.5607,21.4327,21.4611,104500.0
2011-08-05 10:45:00,30.18,30.22,30.11,30.2,82100.0,21.4611,21.4896,21.4113,21.4753,82100.0
2011-08-05 10:50:00,30.21,30.22,30.12,30.19,89800.0,21.4824,21.4896,21.4184,21.4682,89800.0
2011-08-05 10:55:00,30.19,30.24,30.14,30.23,62800.0,21.4682,21.5038,21.4327,21.4967,62800.0
2011-08-05 11:00:00,30.24,30.24,30.14,30.19,85600.0,21.5038,21.5038,21.4327,21.4682,85600.0
2011-08-05 11:05:00,30.19,30.21,30.11,30.16,72600.0,21.4682,21.4824,21.4113,21.4469,72600.0
2011-08-05 11:10:00,30.16,30.22,30.1,30.11,102400.0,21.4469,21.4896,21.4042,21.4113,102400.0
2011-08-05 11:15:00,30.11,30.15,30.03,30.06,97200.0,21.4113,21.4398,21.3544,21.3758,97200.0
2011-08-05 11:20:00,30.06,30.08,30.0,30.04,97100.0,21.3758,21.39,21.3331,21.3616,97100.0
2011-08-05 11:25:00,30.02,30.22,30.02,30.07,144700.0,21.3473,21.4896,21.3473,21.3829,144700.0
2011-08-05 11:30:00,30.08,30.1,30.0,30.02,133700.0,21.39,21.4042,21.3331,21.3473,133700.0
2011-08-05 11:35:00,30.02,30.06,30.0,30.04,83900.0,21.3473,21.3758,21.3331,21.3616,83900.0
2011-08-05 11:40:00,30.03,30.11,29.98,30.09,98800.0,21.3544,21.4113,21.3189,21.3971,98800.0
2011-08-05 11:45:00,30.07,30.07,29.81,29.82,106300.0,21.3829,21.3829,21.198,21.2051,106300.0
2011-08-05 11:50:00,29.82,29.89,29.82,29.88,104200.0,21.2051,21.2549,21.2051,21.2478,104200.0
2011-08-05 11:55:00,29.88,29.91,29.71,29.79,151400.0,21.2478,21.2691,21.1269,21.1838,151400.0
2011-08-05 12:00:00,29.8,29.84,29.69,29.75,82300.0,21.1909,21.2193,21.1127,21.1553,82300.0
2011-08-05 12:05:00,29.75,29.87,29.67,29.85,118000.0,21.1553,21.2407,21.0984,21.2264,118000.0
2011-08-05 12:10:00,29.85,29.99,29.82,29.95,116000.0,21.2264,21.326,21.2051,21.2976,116000.0
2011-08-05 12:15:00,29.95,30.19,29.94,30.02,141400.0,21.2976,21.4682,21.2904,21.3473,141400.0
2011-08-05 12:20:00,30.02,30.11,29.91,30.09,103200.0,21.3473,21.4113,21.2691,21.3971,103200.0
2011-08-05 12:25:00,30.1,30.12,29.95,29.98,78700.0,21.4042,21.4184,21.2976,21.3189,78700.0
2011-08-05 12:30:00,29.99,30.15,29.92,30.15,111900.0,21.326,21.4398,21.2762,21.4398,111900.0
2011-08-05 12:35:00,30.15,30.35,30.11,30.28,114400.0,21.4398,21.582,21.4113,21.5322,114400.0
2011-08-05 12:40:00,30.29,30.43,30.2,30.41,76500.0,21.5393,21.6389,21.4753,21.6247,76500.0
2011-08-05 12:45:00,30.41,30.6,30.36,30.54,94900.0,21.6247,21.7598,21.5891,21.7171,94900.0
2011-08-05 12:50:00,30.54,30.67,30.48,30.53,90800.0,21.7171,21.8096,21.6744,21.71,90800.0
2011-08-05 12:55:00,30.55,30.62,30.52,30.59,64500.0,21.7242,21.774,21.7029,21.7527,64500.0
2011-08-05 13:00:00,30.59,30.69,30.48,30.48,59400.0,21.7527,21.8238,21.6744,21.6744,59400.0
2011-08-05 13:05:00,30.48,30.59,30.37,30.51,160500.0,21.6744,21.7527,21.5962,21.6958,160500.0
2011-08-05 13:10:00,30.52,30.63,30.5,30.54,50900.0,21.7029,21.7811,21.6887,21.7171,50900.0
2011-08-05 13:15:00,30.56,30.72,30.56,30.72,75800.0,21.7313,21.8451,21.7313,21.8451,75800.0
2011-08-05 13:20:00,30.71,30.75,30.67,30.67,49700.0,21.838,21.8664,21.8096,21.8096,49700.0
2011-08-05 13:25:00,30.68,30.71,30.63,30.68,49600.0,21.8167,21.838,21.7811,21.8167,49600.0
2011-08-05 13:30:00,30.68,30.73,30.57,30.59,50500.0,21.8167,21.8522,21.7384,21.7527,50500.0
2011-08-05 13:35:00,30.58,30.63,30.54,30.56,60400.0,21.7456,21.7811,21.7171,21.7313,60400.0
2011-08-05 13:40:00,30.56,30.64,30.5,30.6,87600.0,21.7313,21.7882,21.6887,21.7598,87600.0
2011-08-05 13:45:00,30.6,30.63,30.5,30.62,71700.0,21.7598,21.7811,21.6887,21.774,71700.0
2011-08-05 13:50:00,30.61,30.75,30.59,30.74,103100.0,21.7669,21.8664,21.7527,21.8593,103100.0
2011-08-05 13:55:00,30.74,30.79,30.65,30.79,105500.0,21.8593,21.8949,21.7953,21.8949,105500.0
2011-08-05 14:00:00,30.78,30.78,30.62,30.62,73400.0,21.8878,21.8878,21.774,21.774,73400.0
2011-08-05 14:05:00,30.61,30.65,30.54,30.56,67700.0,21.7669,21.7953,21.7171,21.7313,67700.0
2011-08-05 14:10:00,30.56,30.66,30.51,30.66,91000.0,21.7313,21.8024,21.6958,21.8024,91000.0
2011-08-05 14:15:00,30.65,30.67,30.59,30.65,62400.0,21.7953,21.8096,21.7527,21.7953,62400.0
2011-08-05 14:20:00,30.65,30.73,30.6,30.64,61900.0,21.7953,21.8522,21.7598,21.7882,61900.0
2011-08-05 14:25:00,30.65,30.66,30.59,30.61,43600.0,21.7953,21.8024,21.7527,21.7669,43600.0
2011-08-05 14:30:00,30.61,30.67,30.57,30.63,50200.0,21.7669,21.8096,21.7384,21.7811,50200.0
2011-08-05 14:35:00,30.63,30.77,30.62,30.74,56500.0,21.7811,21.8807,21.774,21.8593,56500.0
2011-08-05 14:40:00,30.74,30.77,30.67,30.71,54300.0,21.8593,21.8807,21.8096,21.838,54300.0
2011-08-05 14:45:00,30.71,30.71,30.61,30.62,53000.0,21.838,21.838,21.7669,21.774,53000.0
2011-08-05 14:50:00,30.61,30.65,30.52,30.6,90100.0,21.7669,21.7953,21.7029,21.7598,90100.0
2011-08-05 14:55:00,30.6,30.62,30.5,30.61,132500.0,21.7598,21.774,21.6887,21.7669,132500.0
2011-08-05 15:00:00,30.6,30.67,30.45,30.47,104300.0,21.7598,21.8096,21.6531,21.6673,104300.0
2011-08-05 15:05:00,30.47,30.47,30.25,30.35,112100.0,21.6673,21.6673,21.5109,21.582,112100.0
2011-08-05 15:10:00,30.35,30.5,30.33,30.43,110000.0,21.582,21.6887,21.5678,21.6389,110000.0
2011-08-05 15:15:00,30.43,30.49,30.38,30.41,88300.0,21.6389,21.6816,21.6033,21.6247,88300.0
2011-08-05 15:20:00,30.4,30.51,30.39,30.46,108800.0,21.6176,21.6958,21.6104,21.6602,108800.0
2011-08-05 15:25:00,30.46,30.48,30.36,30.36,144400.0,21.6602,21.6744,21.5891,21.5891,144400.0
2011-08-05 15:30:00,30.37,30.44,30.36,30.44,241400.0,21.5962,21.646,21.5891,21.646,241400.0
2011-08-05 15:35:00,30.44,30.51,30.41,30.49,173600.0,21.646,21.6958,21.6247,21.6816,173600.0
2011-08-05 15:40:00,30.5,30.54,30.4,30.44,213800.0,21.6887,21.7171,21.6176,21.646,213800.0
2011-08-05 15:45:00,30.45,30.46,30.33,30.38,272200.0,21.6531,21.6602,21.5678,21.6033,272200.0
2011-08-05 15:50:00,30.39,30.46,30.38,30.46,352600.0,21.6104,21.6602,21.6033,21.6602,352600.0
2011-08-05 15:55:00,30.47,30.47,30.36,30.38,342000.0,21.6673,21.6673,21.5891,21.6033,342000.0
2011-08-08 09:30:00,29.98,30.21,29.9,30.2,200500.0,21.3189,21.4824,21.262,21.4753,200500.0
2011-08-08 09:35:00,30.2,30.2,29.98,30.07,212500.0,21.4753,21.4753,21.3189,21.3829,212500.0
2011-08-08 09:40:00,30.07,30.2,30.07,30.18,309900.0,21.3829,21.4753,21.3829,21.4611,309900.0
2011-08-08 09:45:00,30.18,30.23,30.09,30.12,220600.0,21.4611,21.4967,21.3971,21.4184,220600.0
2011-08-08 09:50:00,30.11,30.19,30.0,30.05,218500.0,21.4113,21.4682,21.3331,21.3687,218500.0
2011-08-08 09:55:00,30.06,30.2,30.0,30.11,214200.0,21.3758,21.4753,21.3331,21.4113,214200.0
2011-08-08 10:00:00,30.1,30.16,30.01,30.01,102600.0,21.4042,21.4469,21.3402,21.3402,102600.0
2011-08-08 10:05:00,30.02,30.06,29.96,29.96,105400.0,21.3473,21.3758,21.3047,21.3047,105400.0
2011-08-08 10:10:00,29.96,30.03,29.95,29.95,202200.0,21.3047,21.3544,21.2976,21.2976,202200.0
2011-08-08 10:15:00,29.95,29.96,29.75,29.76,256600.0,21.2976,21.3047,21.1553,21.1624,256600.0
2011-08-08 10:20:00,29.75,29.75,29.65,29.66,156500.0,21.1553,21.1553,21.0842,21.0913,156500.0
2011-08-08 10:25:00,29.67,29.69,29.53,29.58,200400.0,21.0984,21.1127,20.9989,21.0344,200400.0
2011-08-08 10:30:00,29.57,29.67,29.51,29.54,141100.0,21.0273,21.0984,20.9847,21.006,141100.0
2011-08-08 10:35:00,29.53,29.55,29.5,29.53,145700.0,20.9989,21.0131,20.9776,20.9989,145700.0
2011-08-08 10:40:00,29.55,29.69,29.54,29.63,101700.0,21.0131,21.1127,21.006,21.07,101700.0
2011-08-08 10:45:00,29.64,29.74,29.58,29.74,190000.0,21.0771,21.1482,21.0344,21.1482,190000.0
2011-08-08 10:50:00,29.73,29.76,29.61,29.65,104500.0,21.1411,21.1624,21.0558,21.0842,104500.0
2011-08-08 10:55:00,29.66,29.69,29.54,29.61,154500.0,21.0913,21.1127,21.006,21.0558,154500.0
2011-08-08 11:00:00,29.6,29.69,29.59,29.69,186000.0,21.0487,21.1127,21.0416,21.1127,186000.0
2011-08-08 11:05:00,29.69,29.9,29.66,29.88,151500.0,21.1127,21.262,21.0913,21.2478,151500.0
2011-08-08 11:10:00,29.87,29.89,29.79,29.79,98700.0,21.2407,21.2549,21.1838,21.1838,98700.0
2011-08-08 11:15:00,29.79,29.82,29.71,29.75,100200.0,21.1838,21.2051,21.1269,21.1553,100200.0
2011-08-08 11:20:00,29.75,29.75,29.63,29.68,94200.0,21.1553,21.1553,21.07,21.1056,94200.0
2011-08-08 11:25:00,29.68,29.69,29.62,29.63,81600.0,21.1056,21.1127,21.0629,21.07,81600.0
2011-08-08 11:30:00,29.62,29.66,29.59,29.63,153600.0,21.0629,21.0913,21.0416,21.07,153600.0
2011-08-08 11:35:00,29.63,29.7,29.6,29.63,90100.0,21.07,21.1198,21.0487,21.07,90100.0
2011-08-08 11:40:00,29.63,29.69,29.6,29.61,83600.0,21.07,21.1127,21.0487,21.0558,83600.0
2011-08-08 11:45:00,29.62,29.72,29.59,29.7,70700.0,21.0629,21.134,21.0416,21.1198,70700.0
2011-08-08 11:50:00,29.7,29.73,29.61,29.65,84800.0,21.1198,21.1411,21.0558,21.0842,84800.0
2011-08-08 11:55:00,29.66,29.68,29.59,29.62,80400.0,21.0913,21.1056,21.0416,21.0629,80400.0
2011-08-08 12:00:00,29.62,29.63,29.52,29.52,125000.0,21.0629,21.07,20.9918,20.9918,125000.0
2011-08-08 12:05:00,29.53,29.59,29.51,29.57,86300.0,20.9989,21.0416,20.9847,21.0273,86300.0
2011-08-08 12:10:00,29.58,29.61,29.54,29.55,95300.0,21.0344,21.0558,21.006,21.0131,95300.0
2011-08-08 12:15:00,29.54,29.55,29.5,29.5,74000.0,21.006,21.0131,20.9776,20.9776,74000.0
2011-08-08 12:20:00,29.5,29.58,29.44,29.56,152300.0,20.9776,21.0344,20.9349,21.0202,152300.0
2011-08-08 12:25:00,29.57,29.57,29.46,29.46,55100.0,21.0273,21.0273,20.9491,20.9491,55100.0
2011-08-08 12:30:00,29.47,29.51,29.43,29.46,75000.0,20.9562,20.9847,20.9278,20.9491,75000.0
2011-08-08 12:35:00,29.46,29.46,29.41,29.43,89300.0,20.9491,20.9491,20.9136,20.9278,89300.0
2011-08-08 12:40:00,29.42,29.46,29.4,29.41,74400.0,20.9207,20.9491,20.9065,20.9136,74400.0
2011-08-08 12:45:00,29.41,29.46,29.39,29.45,95100.0,20.9136,20.9491,20.8993,20.942,95100.0
2011-08-08 12:50:00,29.45,29.48,29.36,29.36,92400.0,20.942,20.9633,20.878,20.878,92400.0
2011-08-08 12:55:00,29.37,29.38,29.3,29.34,128600.0,20.8851,20.8922,20.8353,20.8638,128600.0
2011-08-08 13:00:00,29.33,29.45,29.32,29.34,159000.0,20.8567,20.942,20.8496,20.8638,159000.0
2011-08-08 13:05:00,29.35,29.36,29.31,29.31,63600.0,20.8709,20.878,20.8425,20.8425,63600.0
2011-08-08 13:10:00,29.31,29.34,29.25,29.27,70800.0,20.8425,20.8638,20.7998,20.814,70800.0
2011-08-08 13:15:00,29.27,29.33,29.21,29.27,105100.0,20.814,20.8567,20.7713,20.814,105100.0
2011-08-08 13:20:00,29.28,29.3,29.2,29.28,114600.0,20.8211,20.8353,20.7642,20.8211,114600.0
2011-08-08 13:25:00,29.28,29.3,29.25,29.25,66400.0,20.8211,20.8353,20.7998,20.7998,66400.0
2011-08-08 13:30:00,29.25,29.25,29.2,29.22,88200.0,20.7998,20.7998,20.7642,20.7785,88200.0
2011-08-08 13:35:00,29.22,29.23,29.1,29.11,140400.0,20.7785,20.7856,20.6931,20.7002,140400.0
2011-08-08 13:40:00,29.12,29.14,29.06,29.1,119400.0,20.7073,20.7216,20.6647,20.6931,119400.0
2011-08-08 13:45:00,29.1,29.12,29.02,29.05,100800.0,20.6931,20.7073,20.6362,20.6576,100800.0
2011-08-08 13:50:00,29.06,29.18,29.06,29.07,143600.0,20.6647,20.75,20.6647,20.6718,143600.0
2011-08-08 13:55:00,29.08,29.11,29.0,29.0,180300.0,20.6789,20.7002,20.622,20.622,180300.0
2011-08-08 14:00:00,29.01,29.07,28.91,29.06,181000.0,20.6291,20.6718,20.558,20.6647,181000.0
2011-08-08 14:05:00,29.05,29.05,28.85,28.9,168100.0,20.6576,20.6576,20.5153,20.5509,168100.0
2011-08-08 14:10:00,28.9,28.94,28.77,28.78,138200.0,20.5509,20.5793,20.4585,20.4656,138200.0
2011-08-08 14:15:00,28.78,28.79,28.65,28.7,143000.0,20.4656,20.4727,20.3731,20.4087,143000.0
2011-08-08 14:20:00,28.7,28.81,28.59,28.65,192500.0,20.4087,20.4869,20.3305,20.3731,192500.0
2011-08-08 14:25:00,28.64,28.69,28.44,28.66,217000.0,20.366,20.4016,20.2238,20.3802,217000.0
2011-08-08 14:30:00,28.65,28.73,28.5,28.73,203100.0,20.3731,20.43,20.2665,20.43,203100.0
2011-08-08 14:35:00,28.73,28.79,28.61,28.67,240000.0,20.43,20.4727,20.3447,20.3873,240000.0
2011-08-08 14:40:00,28.67,28.76,28.65,28.69,192500.0,20.3873,20.4513,20.3731,20.4016,192500.0
2011-08-08 14:45:00,28.69,28.73,28.53,28.58,130500.0,20.4016,20.43,20.2878,20.3233,130500.0
2011-08-08 14:50:00,28.59,28.65,28.56,28.61,149400.0,20.3305,20.3731,20.3091,20.3447,149400.0
2011-08-08 14:55:00,28.61,28.61,28.44,28.51,184100.0,20.3447,20.3447,20.2238,20.2736,184100.0
2011-08-08 15:00:00,28.51,28.66,28.5,28.66,108200.0,20.2736,20.3802,20.2665,20.3802,108200.0
2011-08-08 15:05:00,28.65,28.79,28.61,28.78,143200.0,20.3731,20.4727,20.3447,20.4656,143200.0
2011-08-08 15:10:00,28.78,28.84,28.67,28.77,138800.0,20.4656,20.5082,20.3873,20.4585,138800.0
2011-08-08 15:15:00,28.77,28.95,28.7,28.9,190300.0,20.4585,20.5865,20.4087,20.5509,190300.0
2011-08-08 15:20:00,28.9,28.92,28.85,28.91,248700.0,20.5509,20.5651,20.5153,20.558,248700.0
2011-08-08 15:25:00,28.9,28.91,28.69,28.69,155800.0,20.5509,20.558,20.4016,20.4016,155800.0
2011-08-08 15:30:00,28.69,28.75,28.61,28.66,231800.0,20.4016,20.4442,20.3447,20.3802,231800.0
2011-08-08 15:35:00,28.66,28.67,28.58,28.63,243800.0,20.3802,20.3873,20.3233,20.3589,243800.0
2011-08-08 15:40:00,28.63,28.68,28.51,28.51,370500.0,20.3589,20.3945,20.2736,20.2736,370500.0
2011-08-08 15:45:00,28.51,28.54,28.2,28.23,390600.0,20.2736,20.2949,20.0531,20.0745,390600.0
2011-08-08 15:50:00,28.22,28.36,28.19,28.31,483400.0,20.0673,20.1669,20.046,20.1313,483400.0
2011-08-08 15:55:00,28.3,28.31,28.08,28.12,795900.0,20.1242,20.1313,19.9678,19.9962,795900.0
2011-08-09 09:30:00,29.03,29.03,28.41,28.7,428100.0,20.6433,20.6433,20.2025,20.4087,428100.0
2011-08-09 09:35:00,28.7,28.74,28.53,28.7,307000.0,20.4087,20.4371,20.2878,20.4087,307000.0
2011-08-09 09:40:00,28.69,28.7,28.38,28.47,299900.0,20.4016,20.4087,20.1811,20.2451,299900.0
2011-08-09 09:45:00,28.46,28.64,28.42,28.62,163500.0,20.238,20.366,20.2096,20.3518,163500.0
2011-08-09 09:50:00,28.62,28.85,28.62,28.74,123500.0,20.3518,20.5153,20.3518,20.4371,123500.0
2011-08-09 09:55:00,28.74,28.83,28.68,28.72,243500.0,20.4371,20.5011,20.3945,20.4229,243500.0
2011-08-09 10:00:00,28.73,28.98,28.7,28.92,157000.0,20.43,20.6078,20.4087,20.5651,157000.0
2011-08-09 10:05:00,28.92,29.08,28.9,29.0,212700.0,20.5651,20.6789,20.5509,20.622,212700.0
2011-08-09 10:10:00,29.01,29.34,28.94,29.34,266100.0,20.6291,20.8638,20.5793,20.8638,266100.0
2011-08-09 10:15:00,29.34,29.35,29.22,29.28,213700.0,20.8638,20.8709,20.7785,20.8211,213700.0
2011-08-09 10:20:00,29.27,29.4,29.24,29.25,292700.0,20.814,20.9065,20.7927,20.7998,292700.0
2011-08-09 10:25:00,29.25,29.42,29.24,29.42,140200.0,20.7998,20.9207,20.7927,20.9207,140200.0
2011-08-09 10:30:00,29.42,29.62,29.41,29.54,184100.0,20.9207,21.0629,20.9136,21.006,184100.0
2011-08-09 10:35:00,29.54,29.89,29.5,29.87,546700.0,21.006,21.2549,20.9776,21.2407,546700.0
2011-08-09 10:40:00,29.87,29.92,29.75,29.86,359000.0,21.2407,21.2762,21.1553,21.2336,359000.0
2011-08-09 10:45:00,29.87,29.93,29.65,29.67,236100.0,21.2407,21.2833,21.0842,21.0984,236100.0
2011-08-09 10:50:00,29.68,29.71,29.47,29.52,148300.0,21.1056,21.1269,20.9562,20.9918,148300.0
2011-08-09 10:55:00,29.52,29.55,29.41,29.43,159700.0,20.9918,21.0131,20.9136,20.9278,159700.0
2011-08-09 11:00:00,29.43,29.43,29.29,29.34,106800.0,20.9278,20.9278,20.8282,20.8638,106800.0
2011-08-09 11:05:00,29.34,29.51,29.33,29.44,104300.0,20.8638,20.9847,20.8567,20.9349,104300.0
2011-08-09 11:10:00,29.44,29.48,29.31,29.39,373200.0,20.9349,20.9633,20.8425,20.8993,373200.0
2011-08-09 11:15:00,29.4,29.46,29.37,29.45,117500.0,20.9065,20.9491,20.8851,20.942,117500.0
2011-08-09 11:20:00,29.45,29.49,29.42,29.46,73200.0,20.942,20.9704,20.9207,20.9491,73200.0
2011-08-09 11:25:00,29.46,29.49,29.41,29.42,95100.0,20.9491,20.9704,20.9136,20.9207,95100.0
2011-08-09 11:30:00,29.42,29.42,29.32,29.36,109200.0,20.9207,20.9207,20.8496,20.878,109200.0
2011-08-09 11:35:00,29.35,29.36,29.28,29.29,99000.0,20.8709,20.878,20.8211,20.8282,99000.0
2011-08-09 11:40:00,29.29,29.37,29.28,29.35,73500.0,20.8282,20.8851,20.8211,20.8709,73500.0
2011-08-09 11:45:00,29.36,29.36,29.27,29.3,75000.0,20.878,20.878,20.814,20.8353,75000.0
2011-08-09 11:50:00,29.31,29.33,29.27,29.33,68700.0,20.8425,20.8567,20.814,20.8567,68700.0
2011-08-09 11:55:00,29.33,29.37,29.31,29.35,94500.0,20.8567,20.8851,20.8425,20.8709,94500.0
2011-08-09 12:00:00,29.35,29.37,29.33,29.35,119400.0,20.8709,20.8851,20.8567,20.8709,119400.0
2011-08-09 12:05:00,29.34,29.37,29.31,29.35,74800.0,20.8638,20.8851,20.8425,20.8709,74800.0
2011-08-09 12:10:00,29.34,29.35,29.28,29.31,120200.0,20.8638,20.8709,20.8211,20.8425,120200.0
2011-08-09 12:15:00,29.31,29.35,29.29,29.34,94900.0,20.8425,20.8709,20.8282,20.8638,94900.0
2011-08-09 12:20:00,29.33,29.37,29.3,29.35,85100.0,20.8567,20.8851,20.8353,20.8709,85100.0
2011-08-09 12:25:00,29.35,29.36,29.3,29.31,57900.0,20.8709,20.878,20.8353,20.8425,57900.0
2011-08-09 12:30:00,29.31,29.35,29.3,29.35,33700.0,20.8425,20.8709,20.8353,20.8709,33700.0
2011-08-09 12:35:00,29.36,29.38,29.33,29.33,53800.0,20.878,20.8922,20.8567,20.8567,53800.0
2011-08-09 12:40:00,29.33,29.34,29.28,29.31,88400.0,20.8567,20.8638,20.8211,20.8425,88400.0
2011-08-09 12:45:00,29.31,29.32,29.24,29.25,63900.0,20.8425,20.8496,20.7927,20.7998,63900.0
2011-08-09 12:50:00,29.26,29.26,29.18,29.23,87300.0,20.8069,20.8069,20.75,20.7856,87300.0
2011-08-09 12:55:00,29.24,29.25,29.1,29.11,110300.0,20.7927,20.7998,20.6931,20.7002,110300.0
2011-08-09 13:00:00,29.11,29.12,29.01,29.05,130400.0,20.7002,20.7073,20.6291,20.6576,130400.0
2011-08-09 13:05:00,29.05,29.15,29.03,29.13,53100.0,20.6576,20.7287,20.6433,20.7145,53100.0
2011-08-09 13:10:00,29.12,29.2,29.1,29.17,57600.0,20.7073,20.7642,20.6931,20.7429,57600.0
2011-08-09 13:15:00,29.17,29.2,29.1,29.11,35600.0,20.7429,20.7642,20.6931,20.7002,35600.0
2011-08-09 13:20:00,29.11,29.11,29.05,29.05,56700.0,20.7002,20.7002,20.6576,20.6576,56700.0
2011-08-09 13:25:00,29.05,29.1,29.03,29.04,169300.0,20.6576,20.6931,20.6433,20.6505,169300.0
2011-08-09 13:30:00,29.04,29.05,29.0,29.01,61000.0,20.6505,20.6576,20.622,20.6291,61000.0
2011-08-09 13:35:00,29.01,29.04,28.96,28.98,62000.0,20.6291,20.6505,20.5936,20.6078,62000.0
2011-08-09 13:40:00,28.97,28.98,28.94,28.97,66200.0,20.6007,20.6078,20.5793,20.6007,66200.0
2011-08-09 13:45:00,28.97,29.01,28.86,28.87,126000.0,20.6007,20.6291,20.5225,20.5296,126000.0
2011-08-09 13:50:00,28.86,28.91,28.77,28.78,100800.0,20.5225,20.558,20.4585,20.4656,100800.0
2011-08-09 13:55:00,28.78,28.85,28.72,28.77,180300.0,20.4656,20.5153,20.4229,20.4585,180300.0
2011-08-09 14:00:00,28.77,28.9,28.74,28.74,123500.0,20.4585,20.5509,20.4371,20.4371,123500.0
2011-08-09 14:05:00,28.75,28.79,28.65,28.77,132900.0,20.4442,20.4727,20.3731,20.4585,132900.0
2011-08-09 14:10:00,28.77,28.79,28.7,28.73,75300.0,20.4585,20.4727,20.4087,20.43,75300.0
2011-08-09 14:15:00,28.73,29.14,28.55,28.67,174300.0,20.43,20.7216,20.302,20.3873,174300.0
2011-08-09 14:20:00,28.68,28.73,28.2,28.37,327300.0,20.3945,20.43,20.0531,20.174,327300.0
2011-08-09 14:25:00,28.38,28.54,28.3,28.5,262800.0,20.1811,20.2949,20.1242,20.2665,262800.0
2011-08-09 14:30:00,28.5,28.55,28.39,28.45,167300.0,20.2665,20.302,20.1882,20.2309,167300.0
2011-08-09 14:35:00,28.46,28.5,28.21,28.23,217400.0,20.238,20.2665,20.0602,20.0745,217400.0
2011-08-09 14:40:00,28.23,28.23,27.77,27.77,250600.0,20.0745,20.0745,19.7474,19.7474,250600.0
2011-08-09 14:45:00,27.77,28.23,27.75,28.03,263100.0,19.7474,20.0745,19.7331,19.9322,263100.0
2011-08-09 14:50:00,28.03,28.39,28.03,28.25,180000.0,19.9322,20.1882,19.9322,20.0887,180000.0
2011-08-09 14:55:00,28.24,28.31,28.15,28.21,188500.0,20.0816,20.1313,20.0176,20.0602,188500.0
2011-08-09 15:00:00,28.21,28.47,28.09,28.43,283500.0,20.0602,20.2451,19.9749,20.2167,283500.0
2011-08-09 15:05:00,28.44,28.46,28.34,28.4,194500.0,20.2238,20.238,20.1527,20.1953,194500.0
2011-08-09 15:10:00,28.41,28.67,28.39,28.63,238300.0,20.2025,20.3873,20.1882,20.3589,238300.0
2011-08-09 15:15:00,28.63,28.81,28.63,28.72,197300.0,20.3589,20.4869,20.3589,20.4229,197300.0
2011-08-09 15:20:00,28.72,28.74,28.56,28.66,185400.0,20.4229,20.4371,20.3091,20.3802,185400.0
2011-08-09 15:25:00,28.66,28.81,28.55,28.76,214100.0,20.3802,20.4869,20.302,20.4513,214100.0
2011-08-09 15:30:00,28.76,28.79,28.53,28.62,217900.0,20.4513,20.4727,20.2878,20.3518,217900.0
2011-08-09 15:35:00,28.62,28.65,28.51,28.62,304600.0,20.3518,20.3731,20.2736,20.3518,304600.0
2011-08-09 15:40:00,28.62,28.86,28.61,28.81,258900.0,20.3518,20.5225,20.3447,20.4869,258900.0
2011-08-09 15:45:00,28.81,29.06,28.8,29.02,316900.0,20.4869,20.6647,20.4798,20.6362,316900.0
2011-08-09 15:50:00,28.98,29.18,28.98,29.14,287800.0,20.6078,20.75,20.6078,20.7216,287800.0
2011-08-09 15:55:00,29.14,29.42,29.12,29.41,707800.0,20.7216,20.9207,20.7073,20.9136,707800.0
2011-08-10 09:30:00,29.43,29.5,28.91,29.07,290700.0,20.9278,20.9776,20.558,20.6718,290700.0
2011-08-10 09:35:00,29.07,29.42,29.0,29.42,192100.0,20.6718,20.9207,20.622,20.9207,192100.0
2011-08-10 09:40:00,29.42,29.5,29.3,29.43,195400.0,20.9207,20.9776,20.8353,20.9278,195400.0
2011-08-10 09:45:00,29.4,29.5,29.32,29.36,217600.0,20.9065,20.9776,20.8496,20.878,217600.0
2011-08-10 09:50:00,29.36,29.49,29.32,29.44,144400.0,20.878,20.9704,20.8496,20.9349,144400.0
2011-08-10 09:55:00,29.43,29.47,29.38,29.4,160800.0,20.9278,20.9562,20.8922,20.9065,160800.0
2011-08-10 10:00:00,29.39,29.5,29.31,29.42,168700.0,20.8993,20.9776,20.8425,20.9207,168700.0
2011-08-10 10:05:00,29.42,29.53,29.3,29.31,172300.0,20.9207,20.9989,20.8353,20.8425,172300.0
2011-08-10 10:10:00,29.31,29.39,29.14,29.31,362400.0,20.8425,20.8993,20.7216,20.8425,362400.0
2011-08-10 10:15:00,29.32,29.46,29.28,29.34,113300.0,20.8496,20.9491,20.8211,20.8638,113300.0
2011-08-10 10:20:00,29.34,29.4,29.07,29.13,123800.0,20.8638,20.9065,20.6718,20.7145,123800.0
2011-08-10 10:25:00,29.13,29.3,29.1,29.3,113200.0,20.7145,20.8353,20.6931,20.8353,113200.0
2011-08-10 10:30:00,29.3,29.69,29.27,29.62,212300.0,20.8353,21.1127,20.814,21.0629,212300.0
2011-08-10 10:35:00,29.62,29.7,29.52,29.69,191100.0,21.0629,21.1198,20.9918,21.1127,191100.0
2011-08-10 10:40:00,29.7,29.78,29.47,29.48,127800.0,21.1198,21.1767,20.9562,20.9633,127800.0
2011-08-10 10:45:00,29.48,29.52,29.32,29.39,125900.0,20.9633,20.9918,20.8496,20.8993,125900.0
2011-08-10 10:50:00,29.38,29.45,29.34,29.4,173000.0,20.8922,20.942,20.8638,20.9065,173000.0
2011-08-10 10:55:00,29.39,29.57,29.37,29.49,112000.0,20.8993,21.0273,20.8851,20.9704,112000.0
2011-08-10 11:00:00,29.48,29.49,29.15,29.15,135200.0,20.9633,20.9704,20.7287,20.7287,135200.0
2011-08-10 11:05:00,29.15,29.24,29.11,29.2,126100.0,20.7287,20.7927,20.7002,20.7642,126100.0
2011-08-10 11:10:00,29.19,29.33,29.15,29.29,94800.0,20.7571,20.8567,20.7287,20.8282,94800.0
2011-08-10 11:15:00,29.29,29.42,29.26,29.31,93700.0,20.8282,20.9207,20.8069,20.8425,93700.0
2011-08-10 11:20:00,29.32,29.36,29.21,29.26,106100.0,20.8496,20.878,20.7713,20.8069,106100.0
2011-08-10 11:25:00,29.25,29.26,29.12,29.18,91000.0,20.7998,20.8069,20.7073,20.75,91000.0
2011-08-10 11:30:00,29.18,29.32,29.15,29.28,140800.0,20.75,20.8496,20.7287,20.8211,140800.0
2011-08-10 11:35:00,29.28,29.28,29.13,29.19,114600.0,20.8211,20.8211,20.7145,20.7571,114600.0
2011-08-10 11:40:00,29.19,29.39,29.15,29.34,153600.0,20.7571,20.8993,20.7287,20.8638,153600.0
2011-08-10 11:45:00,29.35,29.36,29.19,29.22,90100.0,20.8709,20.878,20.7571,20.7785,90100.0
2011-08-10 11:50:00,29.23,29.38,29.23,29.37,60400.0,20.7856,20.8922,20.7856,20.8851,60400.0
2011-08-10 11:55:00,29.37,29.48,29.33,29.36,88700.0,20.8851,20.9633,20.8567,20.878,88700.0
2011-08-10 12:00:00,29.35,29.38,29.27,29.35,75500.0,20.8709,20.8922,20.814,20.8709,75500.0
2011-08-10 12:05:00,29.36,29.44,29.36,29.37,70200.0,20.878,20.9349,20.878,20.8851,70200.0
2011-08-10 12:10:00,29.37,29.39,29.3,29.35,49200.0,20.8851,20.8993,20.8353,20.8709,49200.0
2011-08-10 12:15:00,29.35,29.41,29.33,29.4,50500.0,20.8709,20.9136,20.8567,20.9065,50500.0
2011-08-10 12:20:00,29.4,29.4,29.29,29.34,54000.0,20.9065,20.9065,20.8282,20.8638,54000.0
2011-08-10 12:25:00,29.32,29.32,29.17,29.17,56400.0,20.8496,20.8496,20.7429,20.7429,56400.0
2011-08-10 12:30:00,29.17,29.26,29.17,29.23,48800.0,20.7429,20.8069,20.7429,20.7856,48800.0
2011-08-10 12:35:00,29.23,29.25,29.11,29.14,53600.0,20.7856,20.7998,20.7002,20.7216,53600.0
2011-08-10 12:40:00,29.14,29.15,29.06,29.13,45700.0,20.7216,20.7287,20.6647,20.7145,45700.0
2011-08-10 12:45:00,29.13,29.22,29.13,29.19,40200.0,20.7145,20.7785,20.7145,20.7571,40200.0
2011-08-10 12:50:00,29.19,29.27,29.19,29.24,44700.0,20.7571,20.814,20.7571,20.7927,44700.0
2011-08-10 12:55:00,29.24,29.34,29.2,29.3,38200.0,20.7927,20.8638,20.7642,20.8353,38200.0
2011-08-10 13:00:00,29.3,29.31,29.22,29.31,62900.0,20.8353,20.8425,20.7785,20.8425,62900.0
2011-08-10 13:05:00,29.31,29.32,29.21,29.27,60800.0,20.8425,20.8496,20.7713,20.814,60800.0
2011-08-10 13:10:00,29.26,29.3,29.2,29.21,62600.0,20.8069,20.8353,20.7642,20.7713,62600.0
2011-08-10 13:15:00,29.21,29.24,29.11,29.13,71900.0,20.7713,20.7927,20.7002,20.7145,71900.0
2011-08-10 13:20:00,29.13,29.16,29.03,29.09,73900.0,20.7145,20.7358,20.6433,20.686,73900.0
2011-08-10 13:25:00,29.09,29.23,29.07,29.16,62300.0,20.686,20.7856,20.6718,20.7358,62300.0
2011-08-10 13:30:00,29.17,29.21,29.09,29.18,86600.0,20.7429,20.7713,20.686,20.75,86600.0
2011-08-10 13:35:00,29.19,29.25,29.14,29.17,46300.0,20.7571,20.7998,20.7216,20.7429,46300.0
2011-08-10 13:40:00,29.17,29.22,29.11,29.16,33800.0,20.7429,20.7785,20.7002,20.7358,33800.0
2011-08-10 13:45:00,29.17,29.36,29.17,29.3,80100.0,20.7429,20.878,20.7429,20.8353,80100.0
2011-08-10 13:50:00,29.3,29.46,29.3,29.46,48300.0,20.8353,20.9491,20.8353,20.9491,48300.0
2011-08-10 13:55:00,29.45,29.48,29.41,29.48,51100.0,20.942,20.9633,20.9136,20.9633,51100.0
2011-08-10 14:00:00,29.47,29.48,29.38,29.42,65300.0,20.9562,20.9633,20.8922,20.9207,65300.0
2011-08-10 14:05:00,29.41,29.59,29.4,29.59,82600.0,20.9136,21.0416,20.9065,21.0416,82600.0
2011-08-10 14:10:00,29.6,29.72,29.6,29.68,130800.0,21.0487,21.134,21.0487,21.1056,130800.0
2011-08-10 14:15:00,29.68,29.71,29.55,29.61,107300.0,21.1056,21.1269,21.0131,21.0558,107300.0
2011-08-10 14:20:00,29.62,29.7,29.61,29.67,76900.0,21.0629,21.1198,21.0558,21.0984,76900.0
2011-08-10 14:25:00,29.67,29.75,29.59,29.61,114300.0,21.0984,21.1553,21.0416,21.0558,114300.0
2011-08-10 14:30:00,29.6,29.69,29.54,29.54,104600.0,21.0487,21.1127,21.006,21.006,104600.0
2011-08-10 14:35:00,29.54,29.6,29.46,29.5,68900.0,21.006,21.0487,20.9491,20.9776,68900.0
2011-08-10 14:40:00,29.5,29.57,29.5,29.51,67400.0,20.9776,21.0273,20.9776,20.9847,67400.0
2011-08-10 14:45:00,29.51,29.65,29.49,29.56,85600.0,20.9847,21.0842,20.9704,21.0202,85600.0
2011-08-10 14:50:00,29.57,29.57,29.47,29.5,155700.0,21.0273,21.0273,20.9562,20.9776,155700.0
2011-08-10 14:55:00,29.5,29.56,29.43,29.44,87000.0,20.9776,21.0202,20.9278,20.9349,87000.0
2011-08-10 15:00:00,29.45,29.47,29.38,29.43,91300.0,20.942,20.9562,20.8922,20.9278,91300.0
2011-08-10 15:05:00,29.44,29.48,29.28,29.3,124900.0,20.9349,20.9633,20.8211,20.8353,124900.0
2011-08-10 15:10:00,29.31,29.38,29.23,29.25,104800.0,20.8425,20.8922,20.7856,20.7998,104800.0
2011-08-10 15:15:00,29.25,29.3,29.18,29.25,83800.0,20.7998,20.8353,20.75,20.7998,83800.0
2011-08-10 15:20:00,29.24,29.35,29.24,29.35,78000.0,20.7927,20.8709,20.7927,20.8709,78000.0
2011-08-10 15:25:00,29.35,29.4,29.18,29.22,145800.0,20.8709,20.9065,20.75,20.7785,145800.0
2011-08-10 15:30:00,29.22,29.22,29.0,29.0,129300.0,20.7785,20.7785,20.622,20.622,129300.0
2011-08-10 15:35:00,29.0,29.09,29.0,29.07,169900.0,20.622,20.686,20.622,20.6718,169900.0
2011-08-10 15:40:00,29.07,29.17,28.99,29.03,290500.0,20.6718,20.7429,20.6149,20.6433,290500.0
2011-08-10 15:45:00,29.03,29.06,28.95,28.98,211400.0,20.6433,20.6647,20.5865,20.6078,211400.0
2011-08-10 15:50:00,28.98,28.99,28.84,28.85,226300.0,20.6078,20.6149,20.5082,20.5153,226300.0
2011-08-10 15:55:00,28.85,28.86,28.64,28.65,569800.0,20.5153,20.5225,20.366,20.3731,569800.0
2011-08-11 09:30:00,28.91,29.11,28.9,29.09,85600.0,20.558,20.7002,20.5509,20.686,85600.0
2011-08-11 09:35:00,29.1,29.15,28.91,28.94,98600.0,20.6931,20.7287,20.558,20.5793,98600.0
2011-08-11 09:40:00,28.94,29.01,28.81,28.83,141500.0,20.5793,20.6291,20.4869,20.5011,141500.0
2011-08-11 09:45:00,28.83,28.95,28.79,28.87,132900.0,20.5011,20.5865,20.4727,20.5296,132900.0
2011-08-11 09:50:00,28.86,28.88,28.75,28.81,103700.0,20.5225,20.5367,20.4442,20.4869,103700.0
2011-08-11 09:55:00,28.81,28.93,28.75,28.86,91300.0,20.4869,20.5722,20.4442,20.5225,91300.0
2011-08-11 10:00:00,28.87,28.95,28.79,28.93,111500.0,20.5296,20.5865,20.4727,20.5722,111500.0
2011-08-11 10:05:00,28.92,28.93,28.84,28.9,88800.0,20.5651,20.5722,20.5082,20.5509,88800.0
2011-08-11 10:10:00,28.9,28.9,28.77,28.86,78000.0,20.5509,20.5509,20.4585,20.5225,78000.0
2011-08-11 10:15:00,28.88,29.06,28.87,29.01,152800.0,20.5367,20.6647,20.5296,20.6291,152800.0
2011-08-11 10:20:00,29.0,29.12,28.92,29.08,125800.0,20.622,20.7073,20.5651,20.6789,125800.0
2011-08-11 10:25:00,29.09,29.18,29.01,29.02,112000.0,20.686,20.75,20.6291,20.6362,112000.0
2011-08-11 10:30:00,29.03,29.19,29.03,29.14,116600.0,20.6433,20.7571,20.6433,20.7216,116600.0
2011-08-11 10:35:00,29.13,29.27,29.07,29.25,83000.0,20.7145,20.814,20.6718,20.7998,83000.0
2011-08-11 10:40:00,29.26,29.36,29.21,29.36,75800.0,20.8069,20.878,20.7713,20.878,75800.0
2011-08-11 10:45:00,29.34,29.53,29.28,29.52,78100.0,20.8638,20.9989,20.8211,20.9918,78100.0
2011-08-11 10:50:00,29.53,29.55,29.48,29.48,92700.0,20.9989,21.0131,20.9633,20.9633,92700.0
2011-08-11 10:55:00,29.47,29.47,29.28,29.31,71300.0,20.9562,20.9562,20.8211,20.8425,71300.0
2011-08-11 11:00:00,29.32,29.45,29.29,29.45,86500.0,20.8496,20.942,20.8282,20.942,86500.0
2011-08-11 11:05:00,29.45,29.5,29.4,29.4,63600.0,20.942,20.9776,20.9065,20.9065,63600.0
2011-08-11 11:10:00,29.4,29.41,29.25,29.31,69100.0,20.9065,20.9136,20.7998,20.8425,69100.0
2011-08-11 11:15:00,29.31,29.32,29.24,29.31,50900.0,20.8425,20.8496,20.7927,20.8425,50900.0
2011-08-11 11:20:00,29.31,29.33,29.24,29.29,51000.0,20.8425,20.8567,20.7927,20.8282,51000.0
2011-08-11 11:25:00,29.3,29.34,29.22,29.31,64000.0,20.8353,20.8638,20.7785,20.8425,64000.0
2011-08-11 11:30:00,29.31,29.36,29.24,29.27,66400.0,20.8425,20.878,20.7927,20.814,66400.0
2011-08-11 11:35:00,29.27,29.29,29.17,29.28,59200.0,20.814,20.8282,20.7429,20.8211,59200.0
2011-08-11 11:40:00,29.29,29.39,29.27,29.38,46800.0,20.8282,20.8993,20.814,20.8922,46800.0
2011-08-11 11:45:00,29.39,29.42,29.34,29.37,47400.0,20.8993,20.9207,20.8638,20.8851,47400.0
2011-08-11 11:50:00,29.37,29.48,29.35,29.48,49600.0,20.8851,20.9633,20.8709,20.9633,49600.0
2011-08-11 11:55:00,29.48,29.48,29.4,29.43,49100.0,20.9633,20.9633,20.9065,20.9278,49100.0
2011-08-11 12:00:00,29.42,29.46,29.36,29.43,52600.0,20.9207,20.9491,20.878,20.9278,52600.0
2011-08-11 12:05:00,29.44,29.5,29.44,29.44,63200.0,20.9349,20.9776,20.9349,20.9349,63200.0
2011-08-11 12:10:00,29.44,29.45,29.38,29.44,51300.0,20.9349,20.942,20.8922,20.9349,51300.0
2011-08-11 12:15:00,29.45,29.55,29.44,29.5,114800.0,20.942,21.0131,20.9349,20.9776,114800.0
2011-08-11 12:20:00,29.5,29.51,29.42,29.42,69200.0,20.9776,20.9847,20.9207,20.9207,69200.0
2011-08-11 12:25:00,29.43,29.43,29.35,29.35,61600.0,20.9278,20.9278,20.8709,20.8709,61600.0
2011-08-11 12:30:00,29.35,29.5,29.34,29.49,63500.0,20.8709,20.9776,20.8638,20.9704,63500.0
2011-08-11 12:35:00,29.49,29.5,29.46,29.49,60000.0,20.9704,20.9776,20.9491,20.9704,60000.0
2011-08-11 12:40:00,29.49,29.58,29.49,29.58,60700.0,20.9704,21.0344,20.9704,21.0344,60700.0
2011-08-11 12:45:00,29.58,29.75,29.58,29.66,116100.0,21.0344,21.1553,21.0344,21.0913,116100.0
2011-08-11 12:50:00,29.66,29.7,29.65,29.69,38300.0,21.0913,21.1198,21.0842,21.1127,38300.0
2011-08-11 12:55:00,29.69,29.91,29.69,29.84,80300.0,21.1127,21.2691,21.1127,21.2193,80300.0
2011-08-11 13:00:00,29.84,29.85,29.71,29.74,130300.0,21.2193,21.2264,21.1269,21.1482,130300.0
2011-08-11 13:05:00,29.74,29.76,29.69,29.74,56200.0,21.1482,21.1624,21.1127,21.1482,56200.0
2011-08-11 13:10:00,29.74,29.84,29.73,29.8,61300.0,21.1482,21.2193,21.1411,21.1909,61300.0
2011-08-11 13:15:00,29.81,29.87,29.79,29.79,46000.0,21.198,21.2407,21.1838,21.1838,46000.0
2011-08-11 13:20:00,29.8,29.89,29.76,29.87,78000.0,21.1909,21.2549,21.1624,21.2407,78000.0
2011-08-11 13:25:00,29.87,29.95,29.86,29.93,57100.0,21.2407,21.2976,21.2336,21.2833,57100.0
2011-08-11 13:30:00,29.93,29.95,29.86,29.95,97100.0,21.2833,21.2976,21.2336,21.2976,97100.0
2011-08-11 13:35:00,29.94,29.97,29.91,29.95,83800.0,21.2904,21.3118,21.2691,21.2976,83800.0
2011-08-11 13:40:00,29.94,29.95,29.78,29.8,86300.0,21.2904,21.2976,21.1767,21.1909,86300.0
2011-08-11 13:45:00,29.79,29.83,29.79,29.8,61400.0,21.1838,21.2122,21.1838,21.1909,61400.0
2011-08-11 13:50:00,29.8,29.88,29.78,29.87,72800.0,21.1909,21.2478,21.1767,21.2407,72800.0
2011-08-11 13:55:00,29.88,29.91,29.86,29.9,52100.0,21.2478,21.2691,21.2336,21.262,52100.0
2011-08-11 14:00:00,29.9,29.92,29.85,29.86,82800.0,21.262,21.2762,21.2264,21.2336,82800.0
2011-08-11 14:05:00,29.86,29.87,29.83,29.85,67500.0,21.2336,21.2407,21.2122,21.2264,67500.0
2011-08-11 14:10:00,29.85,29.97,29.84,29.95,70700.0,21.2264,21.3118,21.2193,21.2976,70700.0
2011-08-11 14:15:00,29.95,29.98,29.92,29.94,94200.0,21.2976,21.3189,21.2762,21.2904,94200.0
2011-08-11 14:20:00,29.93,30.03,29.93,30.01,88100.0,21.2833,21.3544,21.2833,21.3402,88100.0
2011-08-11 14:25:00,30.02,30.09,29.97,30.09,109900.0,21.3473,21.3971,21.3118,21.3971,109900.0
2011-08-11 14:30:00,30.09,30.1,30.02,30.02,77800.0,21.3971,21.4042,21.3473,21.3473,77800.0
2011-08-11 14:35:00,30.03,30.1,30.03,30.09,76000.0,21.3544,21.4042,21.3544,21.3971,76000.0
2011-08-11 14:40:00,30.1,30.18,30.07,30.18,159700.0,21.4042,21.4611,21.3829,21.4611,159700.0
2011-08-11 14:45:00,30.18,30.27,30.16,30.25,132100.0,21.4611,21.5251,21.4469,21.5109,132100.0
2011-08-11 14:50:00,30.25,30.32,30.24,30.29,97000.0,21.5109,21.5607,21.5038,21.5393,97000.0
2011-08-11 14:55:00,30.29,30.42,30.28,30.39,105500.0,21.5393,21.6318,21.5322,21.6104,105500.0
2011-08-11 15:00:00,30.39,30.43,30.35,30.41,102400.0,21.6104,21.6389,21.582,21.6247,102400.0
2011-08-11 15:05:00,30.41,30.53,30.41,30.42,121700.0,21.6247,21.71,21.6247,21.6318,121700.0
2011-08-11 15:10:00,30.42,30.54,30.4,30.54,81900.0,21.6318,21.7171,21.6176,21.7171,81900.0
2011-08-11 15:15:00,30.53,30.67,30.51,30.63,138800.0,21.71,21.8096,21.6958,21.7811,138800.0
2011-08-11 15:20:00,30.63,30.79,30.62,30.79,108700.0,21.7811,21.8949,21.774,21.8949,108700.0
2011-08-11 15:25:00,30.78,30.84,30.76,30.81,212800.0,21.8878,21.9304,21.8736,21.9091,212800.0
2011-08-11 15:30:00,30.82,30.85,30.76,30.79,358200.0,21.9162,21.9376,21.8736,21.8949,358200.0
2011-08-11 15:35:00,30.8,30.9,30.8,30.9,255400.0,21.902,21.9731,21.902,21.9731,255400.0
2011-08-11 15:40:00,30.89,31.08,30.89,31.07,399500.0,21.966,22.1011,21.966,22.094,399500.0
2011-08-11 15:45:00,31.08,31.16,30.99,31.06,508200.0,22.1011,22.158,22.0371,22.0869,508200.0
2011-08-11 15:50:00,31.05,31.07,30.82,30.83,391400.0,22.0798,22.094,21.9162,21.9233,391400.0
2011-08-11 15:55:00,30.84,30.87,30.72,30.73,560100.0,21.9304,21.9518,21.8451,21.8522,560100.0
2011-08-12 09:30:00,30.94,31.07,30.78,31.04,138200.0,22.0015,22.094,21.8878,22.0727,138200.0
2011-08-12 09:35:00,31.04,31.04,30.81,30.96,107300.0,22.0727,22.0727,21.9091,22.0158,107300.0
2011-08-12 09:40:00,30.96,30.97,30.86,30.9,78200.0,22.0158,22.0229,21.9447,21.9731,78200.0
2011-08-12 09:45:00,30.89,30.96,30.84,30.94,96500.0,21.966,22.0158,21.9304,22.0015,96500.0
2011-08-12 09:50:00,30.93,30.96,30.8,30.8,129000.0,21.9944,22.0158,21.902,21.902,129000.0
2011-08-12 09:55:00,30.8,30.84,30.52,30.68,106100.0,21.902,21.9304,21.7029,21.8167,106100.0
2011-08-12 10:00:00,30.67,30.67,30.42,30.51,85000.0,21.8096,21.8096,21.6318,21.6958,85000.0
2011-08-12 10:05:00,30.51,30.6,30.43,30.5,67400.0,21.6958,21.7598,21.6389,21.6887,67400.0
2011-08-12 10:10:00,30.51,30.68,30.47,30.68,95200.0,21.6958,21.8167,21.6673,21.8167,95200.0
2011-08-12 10:15:00,30.68,30.68,30.61,30.67,97500.0,21.8167,21.8167,21.7669,21.8096,97500.0
2011-08-12 10:20:00,30.66,30.68,30.59,30.6,53200.0,21.8024,21.8167,21.7527,21.7598,53200.0
2011-08-12 10:25:00,30.6,30.73,30.59,30.67,67100.0,21.7598,21.8522,21.7527,21.8096,67100.0
2011-08-12 10:30:00,30.67,30.73,30.55,30.6,98500.0,21.8096,21.8522,21.7242,21.7598,98500.0
2011-08-12 10:35:00,30.61,30.74,30.59,30.74,55300.0,21.7669,21.8593,21.7527,21.8593,55300.0
2011-08-12 10:40:00,30.75,30.75,30.59,30.59,113500.0,21.8664,21.8664,21.7527,21.7527,113500.0
2011-08-12 10:45:00,30.6,30.6,30.47,30.48,78500.0,21.7598,21.7598,21.6673,21.6744,78500.0
2011-08-12 10:50:00,30.48,30.58,30.44,30.57,69800.0,21.6744,21.7456,21.646,21.7384,69800.0
2011-08-12 10:55:00,30.58,30.63,30.53,30.63,59600.0,21.7456,21.7811,21.71,21.7811,59600.0
2011-08-12 11:00:00,30.62,30.65,30.56,30.57,62200.0,21.774,21.7953,21.7313,21.7384,62200.0
2011-08-12 11:05:00,30.56,30.66,30.55,30.65,47600.0,21.7313,21.8024,21.7242,21.7953,47600.0
2011-08-12 11:10:00,30.66,30.7,30.61,30.67,43400.0,21.8024,21.8309,21.7669,21.8096,43400.0
2011-08-12 11:15:00,30.66,30.7,30.63,30.66,33800.0,21.8024,21.8309,21.7811,21.8024,33800.0
2011-08-12 11:20:00,30.65,30.66,30.61,30.64,47800.0,21.7953,21.8024,21.7669,21.7882,47800.0
2011-08-12 11:25:00,30.63,30.73,30.62,30.73,46000.0,21.7811,21.8522,21.774,21.8522,46000.0
2011-08-12 11:30:00,30.72,30.83,30.71,30.78,55800.0,21.8451,21.9233,21.838,21.8878,55800.0
2011-08-12 11:35:00,30.78,30.86,30.78,30.84,24500.0,21.8878,21.9447,21.8878,21.9304,24500.0
2011-08-12 11:40:00,30.83,30.93,30.8,30.92,40800.0,21.9233,21.9944,21.902,21.9873,40800.0
2011-08-12 11:45:00,30.91,30.96,30.91,30.93,38100.0,21.9802,22.0158,21.9802,21.9944,38100.0
2011-08-12 11:50:00,30.93,31.0,30.9,31.0,58000.0,21.9944,22.0442,21.9731,22.0442,58000.0
2011-08-12 11:55:00,31.0,31.01,30.93,30.98,43600.0,22.0442,22.0513,21.9944,22.03,43600.0
2011-08-12 12:00:00,30.98,31.01,30.97,30.97,62200.0,22.03,22.0513,22.0229,22.0229,62200.0
2011-08-12 12:05:00,30.98,30.98,30.91,30.93,23300.0,22.03,22.03,21.9802,21.9944,23300.0
2011-08-12 12:10:00,30.93,30.93,30.86,30.86,32100.0,21.9944,21.9944,21.9447,21.9447,32100.0
2011-08-12 12:15:00,30.87,30.94,30.86,30.93,41000.0,21.9518,22.0015,21.9447,21.9944,41000.0
2011-08-12 12:20:00,30.93,30.99,30.89,30.97,78400.0,21.9944,22.0371,21.966,22.0229,78400.0
2011-08-12 12:25:00,30.97,31.0,30.91,31.0,54600.0,22.0229,22.0442,21.9802,22.0442,54600.0
2011-08-12 12:30:00,31.0,31.01,30.91,31.01,88500.0,22.0442,22.0513,21.9802,22.0513,88500.0
2011-08-12 12:35:00,31.01,31.04,30.94,30.95,42900.0,22.0513,22.0727,22.0015,22.0087,42900.0
2011-08-12 12:40:00,30.95,31.02,30.95,31.0,57000.0,22.0087,22.0584,22.0087,22.0442,57000.0
2011-08-12 12:45:00,31.0,31.0,30.9,30.9,31600.0,22.0442,22.0442,21.9731,21.9731,31600.0
2011-08-12 12:50:00,30.89,30.96,30.89,30.93,90700.0,21.966,22.0158,21.966,21.9944,90700.0
2011-08-12 12:55:00,30.94,30.99,30.92,30.99,87300.0,22.0015,22.0371,21.9873,22.0371,87300.0
2011-08-12 13:00:00,30.99,31.11,30.99,31.03,178200.0,22.0371,22.1224,22.0371,22.0655,178200.0
2011-08-12 13:05:00,31.02,31.02,30.99,30.99,42800.0,22.0584,22.0584,22.0371,22.0371,42800.0
2011-08-12 13:10:00,30.99,31.01,30.95,30.95,36600.0,22.0371,22.0513,22.0087,22.0087,36600.0
2011-08-12 13:15:00,30.95,30.96,30.92,30.95,40900.0,22.0087,22.0158,21.9873,22.0087,40900.0
2011-08-12 13:20:00,30.95,30.98,30.91,30.92,49200.0,22.0087,22.03,21.9802,21.9873,49200.0
2011-08-12 13:25:00,30.91,30.94,30.91,30.93,34500.0,21.9802,22.0015,21.9802,21.9944,34500.0
2011-08-12 13:30:00,30.94,30.95,30.9,30.91,47700.0,22.0015,22.0087,21.9731,21.9802,47700.0
2011-08-12 13:35:00,30.9,30.96,30.9,30.92,95800.0,21.9731,22.0158,21.9731,21.9873,95800.0
2011-08-12 13:40:00,30.93,30.99,30.92,30.96,45000.0,21.9944,22.0371,21.9873,22.0158,45000.0
2011-08-12 13:45:00,30.97,30.99,30.96,30.99,36900.0,22.0229,22.0371,22.0158,22.0371,36900.0
2011-08-12 13:50:00,30.98,31.02,30.98,31.02,44800.0,22.03,22.0584,22.03,22.0584,44800.0
2011-08-12 13:55:00,31.02,31.02,30.95,30.98,53100.0,22.0584,22.0584,22.0087,22.03,53100.0
2011-08-12 14:00:00,30.98,31.05,30.98,31.02,57100.0,22.03,22.0798,22.03,22.0584,57100.0
2011-08-12 14:05:00,31.03,31.04,31.0,31.03,44600.0,22.0655,22.0727,22.0442,22.0655,44600.0
2011-08-12 14:10:00,31.04,31.04,30.92,30.96,77600.0,22.0727,22.0727,21.9873,22.0158,77600.0
2011-08-12 14:15:00,30.96,30.99,30.88,30.92,80100.0,22.0158,22.0371,21.9589,21.9873,80100.0
2011-08-12 14:20:00,30.93,30.93,30.87,30.9,98300.0,21.9944,21.9944,21.9518,21.9731,98300.0
2011-08-12 14:25:00,30.9,30.96,30.89,30.92,63000.0,21.9731,22.0158,21.966,21.9873,63000.0
2011-08-12 14:30:00,30.91,30.94,30.87,30.9,53200.0,21.9802,22.0015,21.9518,21.9731,53200.0
2011-08-12 14:35:00,30.9,30.9,30.82,30.82,66800.0,21.9731,21.9731,21.9162,21.9162,66800.0
2011-08-12 14:40:00,30.81,30.87,30.81,30.86,44800.0,21.9091,21.9518,21.9091,21.9447,44800.0
2011-08-12 14:45:00,30.86,30.9,30.86,30.86,36300.0,21.9447,21.9731,21.9447,21.9447,36300.0
2011-08-12 14:50:00,30.87,30.87,30.8,30.82,38300.0,21.9518,21.9518,21.902,21.9162,38300.0
2011-08-12 14:55:00,30.82,30.85,30.8,30.83,46900.0,21.9162,21.9376,21.902,21.9233,46900.0
2011-08-12 15:00:00,30.84,30.89,30.84,30.84,42200.0,21.9304,21.966,21.9304,21.9304,42200.0
2011-08-12 15:05:00,30.84,30.89,30.84,30.85,60500.0,21.9304,21.966,21.9304,21.9376,60500.0
2011-08-12 15:10:00,30.85,30.86,30.81,30.82,56600.0,21.9376,21.9447,21.9091,21.9162,56600.0
2011-08-12 15:15:00,30.83,30.86,30.82,30.85,56700.0,21.9233,21.9447,21.9162,21.9376,56700.0
2011-08-12 15:20:00,30.85,30.89,30.84,30.87,90500.0,21.9376,21.966,21.9304,21.9518,90500.0
2011-08-12 15:25:00,30.86,30.86,30.79,30.81,53000.0,21.9447,21.9447,21.8949,21.9091,53000.0
2011-08-12 15:30:00,30.81,30.81,30.67,30.75,159300.0,21.9091,21.9091,21.8096,21.8664,159300.0
2011-08-12 15:35:00,30.75,30.78,30.73,30.77,193100.0,21.8664,21.8878,21.8522,21.8807,193100.0
2011-08-12 15:40:00,30.77,30.79,30.74,30.74,172600.0,21.8807,21.8949,21.8593,21.8593,172600.0
2011-08-12 15:45:00,30.75,30.79,30.73,30.77,112600.0,21.8664,21.8949,21.8522,21.8807,112600.0
2011-08-12 15:50:00,30.77,30.79,30.74,30.75,244700.0,21.8807,21.8949,21.8593,21.8664,244700.0
2011-08-12 15:55:00,30.76,30.8,30.75,30.78,223200.0,21.8736,21.902,21.8664,21.8878,223200.0
2011-08-15 09:30:00,31.14,31.23,31.05,31.19,72700.0,22.1438,22.2078,22.0798,22.1793,72700.0
2011-08-15 09:35:00,31.2,31.25,31.14,31.23,64500.0,22.1864,22.222,22.1438,22.2078,64500.0
2011-08-15 09:40:00,31.23,31.34,31.22,31.29,53000.0,22.2078,22.286,22.2007,22.2504,53000.0
2011-08-15 09:45:00,31.3,31.37,31.27,31.35,44800.0,22.2575,22.3073,22.2362,22.2931,44800.0
2011-08-15 09:50:00,31.35,31.41,31.33,31.38,61800.0,22.2931,22.3358,22.2789,22.3144,61800.0
2011-08-15 09:55:00,31.38,31.39,31.3,31.33,38500.0,22.3144,22.3215,22.2575,22.2789,38500.0
2011-08-15 10:00:00,31.33,31.42,31.27,31.27,43900.0,22.2789,22.3429,22.2362,22.2362,43900.0
2011-08-15 10:05:00,31.27,31.32,31.18,31.19,49900.0,22.2362,22.2718,22.1722,22.1793,49900.0
2011-08-15 10:10:00,31.18,31.26,31.18,31.25,38000.0,22.1722,22.2291,22.1722,22.222,38000.0
2011-08-15 10:15:00,31.26,31.28,31.24,31.27,67900.0,22.2291,22.2433,22.2149,22.2362,67900.0
2011-08-15 10:20:00,31.26,31.3,31.26,31.28,34800.0,22.2291,22.2575,22.2291,22.2433,34800.0
2011-08-15 10:25:00,31.29,31.41,31.28,31.4,128600.0,22.2504,22.3358,22.2433,22.3287,128600.0
2011-08-15 10:30:00,31.4,31.41,31.3,31.32,91400.0,22.3287,22.3358,22.2575,22.2718,91400.0
2011-08-15 10:35:00,31.31,31.31,31.23,31.23,50400.0,22.2647,22.2647,22.2078,22.2078,50400.0
2011-08-15 10:40:00,31.23,31.25,31.16,31.19,46400.0,22.2078,22.222,22.158,22.1793,46400.0
2011-08-15 10:45:00,31.18,31.2,31.16,31.17,50400.0,22.1722,22.1864,22.158,22.1651,50400.0
2011-08-15 10:50:00,31.17,31.2,31.16,31.16,33300.0,22.1651,22.1864,22.158,22.158,33300.0
2011-08-15 10:55:00,31.16,31.18,31.13,31.15,43000.0,22.158,22.1722,22.1367,22.1509,43000.0
2011-08-15 11:00:00,31.14,31.24,31.14,31.23,37400.0,22.1438,22.2149,22.1438,22.2078,37400.0
2011-08-15 11:05:00,31.24,31.25,31.21,31.21,29200.0,22.2149,22.222,22.1935,22.1935,29200.0
2011-08-15 11:10:00,31.21,31.21,31.13,31.16,48600.0,22.1935,22.1935,22.1367,22.158,48600.0
2011-08-15 11:15:00,31.17,31.18,31.07,31.09,36100.0,22.1651,22.1722,22.094,22.1082,36100.0
2011-08-15 11:20:00,31.08,31.11,31.07,31.11,34700.0,22.1011,22.1224,22.094,22.1224,34700.0
2011-08-15 11:25:00,31.1,31.11,31.04,31.09,43500.0,22.1153,22.1224,22.0727,22.1082,43500.0
2011-08-15 11:30:00,31.09,31.09,30.97,30.99,67000.0,22.1082,22.1082,22.0229,22.0371,67000.0
2011-08-15 11:35:00,30.98,31.01,30.98,30.99,36200.0,22.03,22.0513,22.03,22.0371,36200.0
2011-08-15 11:40:00,30.99,31.01,30.97,30.98,49300.0,22.0371,22.0513,22.0229,22.03,49300.0
2011-08-15 11:45:00,30.98,31.0,30.97,30.98,57600.0,22.03,22.0442,22.0229,22.03,57600.0
2011-08-15 11:50:00,30.97,31.02,30.97,30.99,58200.0,22.0229,22.0584,22.0229,22.0371,58200.0
2011-08-15 11:55:00,31.0,31.0,30.98,30.98,25800.0,22.0442,22.0442,22.03,22.03,25800.0
2011-08-15 12:00:00,30.99,31.02,30.99,31.02,64900.0,22.0371,22.0584,22.0371,22.0584,64900.0
2011-08-15 12:05:00,31.02,31.03,30.98,30.99,48000.0,22.0584,22.0655,22.03,22.0371,48000.0
2011-08-15 12:10:00,30.99,31.0,30.97,30.99,18300.0,22.0371,22.0442,22.0229,22.0371,18300.0
2011-08-15 12:15:00,30.99,31.01,30.99,31.0,47000.0,22.0371,22.0513,22.0371,22.0442,47000.0
2011-08-15 12:20:00,31.0,31.01,30.98,31.0,45600.0,22.0442,22.0513,22.03,22.0442,45600.0
2011-08-15 12:25:00,31.0,31.01,30.98,30.98,40400.0,22.0442,22.0513,22.03,22.03,40400.0
2011-08-15 12:30:00,30.98,31.0,30.97,30.97,37000.0,22.03,22.0442,22.0229,22.0229,37000.0
2011-08-15 12:35:00,30.97,31.01,30.94,30.99,50200.0,22.0229,22.0513,22.0015,22.0371,50200.0
2011-08-15 12:40:00,30.99,31.01,30.98,31.01,68200.0,22.0371,22.0513,22.03,22.0513,68200.0
2011-08-15 12:45:00,31.0,31.01,30.97,30.98,79400.0,22.0442,22.0513,22.0229,22.03,79400.0
2011-08-15 12:50:00,30.97,31.01,30.97,31.0,42300.0,22.0229,22.0513,22.0229,22.0442,42300.0
2011-08-15 12:55:00,31.0,31.07,30.99,31.06,35300.0,22.0442,22.094,22.0371,22.0869,35300.0
2011-08-15 13:00:00,31.07,31.13,31.06,31.09,39900.0,22.094,22.1367,22.0869,22.1082,39900.0
2011-08-15 13:05:00,31.09,31.1,31.04,31.05,36000.0,22.1082,22.1153,22.0727,22.0798,36000.0
2011-08-15 13:10:00,31.06,31.06,30.96,30.97,59800.0,22.0869,22.0869,22.0158,22.0229,59800.0
2011-08-15 13:15:00,30.96,31.0,30.96,30.99,58500.0,22.0158,22.0442,22.0158,22.0371,58500.0
2011-08-15 13:20:00,31.0,31.0,30.96,31.0,36800.0,22.0442,22.0442,22.0158,22.0442,36800.0
2011-08-15 13:25:00,31.0,31.02,30.99,30.99,52100.0,22.0442,22.0584,22.0371,22.0371,52100.0
2011-08-15 13:30:00,31.0,31.01,30.96,31.0,55400.0,22.0442,22.0513,22.0158,22.0442,55400.0
2011-08-15 13:35:00,30.99,31.01,30.99,31.0,61200.0,22.0371,22.0513,22.0371,22.0442,61200.0
2011-08-15 13:40:00,31.0,31.07,31.0,31.07,48200.0,22.0442,22.094,22.0442,22.094,48200.0
2011-08-15 13:45:00,31.07,31.07,31.05,31.06,31700.0,22.094,22.094,22.0798,22.0869,31700.0
2011-08-15 13:50:00,31.05,31.08,31.04,31.07,40600.0,22.0798,22.1011,22.0727,22.094,40600.0
2011-08-15 13:55:00,31.06,31.07,31.03,31.05,50300.0,22.0869,22.094,22.0655,22.0798,50300.0
2011-08-15 14:00:00,31.05,31.11,31.05,31.1,24800.0,22.0798,22.1224,22.0798,22.1153,24800.0
2011-08-15 14:05:00,31.11,31.11,31.0,31.0,73700.0,22.1224,22.1224,22.0442,22.0442,73700.0
2011-08-15 14:10:00,31.0,31.01,30.95,30.98,94100.0,22.0442,22.0513,22.0087,22.03,94100.0
2011-08-15 14:15:00,30.99,31.01,30.99,30.99,58900.0,22.0371,22.0513,22.0371,22.0371,58900.0
2011-08-15 14:20:00,31.0,31.02,30.99,31.0,84200.0,22.0442,22.0584,22.0371,22.0442,84200.0
2011-08-15 14:25:00,31.0,31.01,30.99,30.99,61500.0,22.0442,22.0513,22.0371,22.0371,61500.0
2011-08-15 14:30:00,30.99,31.01,30.95,30.96,98800.0,22.0371,22.0513,22.0087,22.0158,98800.0
2011-08-15 14:35:00,30.95,30.97,30.94,30.95,75200.0,22.0087,22.0229,22.0015,22.0087,75200.0
2011-08-15 14:40:00,30.95,30.97,30.95,30.95,50600.0,22.0087,22.0229,22.0087,22.0087,50600.0
2011-08-15 14:45:00,30.95,30.96,30.95,30.96,29500.0,22.0087,22.0158,22.0087,22.0158,29500.0
2011-08-15 14:50:00,30.95,30.95,30.91,30.91,59100.0,22.0087,22.0087,21.9802,21.9802,59100.0
2011-08-15 14:55:00,30.92,30.98,30.91,30.98,56500.0,21.9873,22.03,21.9802,22.03,56500.0
2011-08-15 15:00:00,30.98,31.0,30.96,30.99,79200.0,22.03,22.0442,22.0158,22.0371,79200.0
2011-08-15 15:05:00,30.99,31.01,30.99,31.0,81900.0,22.0371,22.0513,22.0371,22.0442,81900.0
2011-08-15 15:10:00,31.01,31.03,30.99,30.99,95400.0,22.0513,22.0655,22.0371,22.0371,95400.0
2011-08-15 15:15:00,30.99,31.0,30.95,30.95,65800.0,22.0371,22.0442,22.0087,22.0087,65800.0
2011-08-15 15:20:00,30.95,31.0,30.94,30.94,135500.0,22.0087,22.0442,22.0015,22.0015,135500.0
2011-08-15 15:25:00,30.94,30.94,30.91,30.92,78400.0,22.0015,22.0015,21.9802,21.9873,78400.0
2011-08-15 15:30:00,30.92,30.95,30.91,30.94,126100.0,21.9873,22.0087,21.9802,22.0015,126100.0
2011-08-15 15:35:00,30.95,30.95,30.89,30.9,176700.0,22.0087,22.0087,21.966,21.9731,176700.0
2011-08-15 15:40:00,30.9,30.9,30.86,30.89,145600.0,21.9731,21.9731,21.9447,21.966,145600.0
2011-08-15 15:45:00,30.9,30.91,30.89,30.9,148700.0,21.9731,21.9802,21.966,21.9731,148700.0
2011-08-15 15:50:00,30.89,30.91,30.87,30.88,224000.0,21.966,21.9802,21.9518,21.9589,224000.0
2011-08-15 15:55:00,30.88,30.97,30.87,30.96,679100.0,21.9589,22.0229,21.9518,22.0158,679100.0
2011-08-16 09:30:00,30.77,30.8,30.67,30.68,107700.0,21.8807,21.902,21.8096,21.8167,107700.0
2011-08-16 09:35:00,30.68,30.8,30.64,30.66,51200.0,21.8167,21.902,21.7882,21.8024,51200.0
2011-08-16 09:40:00,30.66,30.67,30.57,30.57,43800.0,21.8024,21.8096,21.7384,21.7384,43800.0
2011-08-16 09:45:00,30.57,30.57,30.51,30.52,41000.0,21.7384,21.7384,21.6958,21.7029,41000.0
2011-08-16 09:50:00,30.51,30.53,30.41,30.48,83200.0,21.6958,21.71,21.6247,21.6744,83200.0
2011-08-16 09:55:00,30.48,30.49,30.41,30.42,52900.0,21.6744,21.6816,21.6247,21.6318,52900.0
2011-08-16 10:00:00,30.42,30.54,30.41,30.46,55500.0,21.6318,21.7171,21.6247,21.6602,55500.0
2011-08-16 10:05:00,30.47,30.48,30.41,30.45,83100.0,21.6673,21.6744,21.6247,21.6531,83100.0
2011-08-16 10:10:00,30.46,30.54,30.46,30.5,70200.0,21.6602,21.7171,21.6602,21.6887,70200.0
2011-08-16 10:15:00,30.51,30.61,30.5,30.6,38500.0,21.6958,21.7669,21.6887,21.7598,38500.0
2011-08-16 10:20:00,30.6,30.63,30.56,30.61,58300.0,21.7598,21.7811,21.7313,21.7669,58300.0
2011-08-16 10:25:00,30.62,30.69,30.59,30.68,36400.0,21.774,21.8238,21.7527,21.8167,36400.0
2011-08-16 10:30:00,30.67,30.68,30.64,30.66,28300.0,21.8096,21.8167,21.7882,21.8024,28300.0
2011-08-16 10:35:00,30.65,30.67,30.65,30.66,26800.0,21.7953,21.8096,21.7953,21.8024,26800.0
2011-08-16 10:40:00,30.66,30.66,30.59,30.59,25800.0,21.8024,21.8024,21.7527,21.7527,25800.0
2011-08-16 10:45:00,30.59,30.66,30.55,30.66,28100.0,21.7527,21.8024,21.7242,21.8024,28100.0
2011-08-16 10:50:00,30.65,30.65,30.51,30.54,127300.0,21.7953,21.7953,21.6958,21.7171,127300.0
2011-08-16 10:55:00,30.54,30.55,30.49,30.5,86900.0,21.7171,21.7242,21.6816,21.6887,86900.0
2011-08-16 11:00:00,30.5,30.51,30.47,30.49,46100.0,21.6887,21.6958,21.6673,21.6816,46100.0
2011-08-16 11:05:00,30.5,30.5,30.45,30.45,43600.0,21.6887,21.6887,21.6531,21.6531,43600.0
2011-08-16 11:10:00,30.45,30.52,30.45,30.48,86900.0,21.6531,21.7029,21.6531,21.6744,86900.0
2011-08-16 11:15:00,30.48,30.51,30.47,30.5,33000.0,21.6744,21.6958,21.6673,21.6887,33000.0
2011-08-16 11:20:00,30.5,30.52,30.46,30.49,42100.0,21.6887,21.7029,21.6602,21.6816,42100.0
2011-08-16 11:25:00,30.49,30.55,30.48,30.55,26600.0,21.6816,21.7242,21.6744,21.7242,26600.0
2011-08-16 11:30:00,30.55,30.58,30.54,30.56,39000.0,21.7242,21.7456,21.7171,21.7313,39000.0
2011-08-16 11:35:00,30.56,30.63,30.55,30.61,28500.0,21.7313,21.7811,21.7242,21.7669,28500.0
2011-08-16 11:40:00,30.62,30.68,30.59,30.68,25500.0,21.774,21.8167,21.7527,21.8167,25500.0
2011-08-16 11:45:00,30.69,30.7,30.66,30.69,15100.0,21.8238,21.8309,21.8024,21.8238,15100.0
2011-08-16 11:50:00,30.69,30.71,30.68,30.69,20600.0,21.8238,21.838,21.8167,21.8238,20600.0
2011-08-16 11:55:00,30.69,30.69,30.62,30.63,23400.0,21.8238,21.8238,21.774,21.7811,23400.0
2011-08-16 12:00:00,30.64,30.69,30.64,30.68,23800.0,21.7882,21.8238,21.7882,21.8167,23800.0
2011-08-16 12:05:00,30.68,30.74,30.62,30.74,39000.0,21.8167,21.8593,21.774,21.8593,39000.0
2011-08-16 12:10:00,30.75,30.79,30.56,30.66,105600.0,21.8664,21.8949,21.7313,21.8024,105600.0
2011-08-16 12:15:00,30.64,30.68,30.57,30.61,107100.0,21.7882,21.8167,21.7384,21.7669,107100.0
2011-08-16 12:20:00,30.62,30.67,30.59,30.61,59500.0,21.774,21.8096,21.7527,21.7669,59500.0
2011-08-16 12:25:00,30.61,30.61,30.46,30.49,46300.0,21.7669,21.7669,21.6602,21.6816,46300.0
2011-08-16 12:30:00,30.49,30.53,30.44,30.49,49500.0,21.6816,21.71,21.646,21.6816,49500.0
2011-08-16 12:35:00,30.5,30.53,30.48,30.48,50800.0,21.6887,21.71,21.6744,21.6744,50800.0
2011-08-16 12:40:00,30.49,30.55,30.46,30.54,40300.0,21.6816,21.7242,21.6602,21.7171,40300.0
2011-08-16 12:45:00,30.54,30.56,30.45,30.47,29100.0,21.7171,21.7313,21.6531,21.6673,29100.0
2011-08-16 12:50:00,30.48,30.51,30.43,30.46,42200.0,21.6744,21.6958,21.6389,21.6602,42200.0
2011-08-16 12:55:00,30.46,30.47,30.4,30.44,23800.0,21.6602,21.6673,21.6176,21.646,23800.0
2011-08-16 13:00:00,30.45,30.45,30.32,30.33,68100.0,21.6531,21.6531,21.5607,21.5678,68100.0
2011-08-16 13:05:00,30.34,30.34,30.27,30.34,70500.0,21.5749,21.5749,21.5251,21.5749,70500.0
2011-08-16 13:10:00,30.34,30.36,30.3,30.3,34100.0,21.5749,21.5891,21.5464,21.5464,34100.0
2011-08-16 13:15:00,30.31,30.32,30.3,30.31,27000.0,21.5536,21.5607,21.5464,21.5536,27000.0
2011-08-16 13:20:00,30.31,30.35,30.28,30.35,26900.0,21.5536,21.582,21.5322,21.582,26900.0
2011-08-16 13:25:00,30.35,30.35,30.3,30.31,37700.0,21.582,21.582,21.5464,21.5536,37700.0
2011-08-16 13:30:00,30.31,30.36,30.28,30.35,33000.0,21.5536,21.5891,21.5322,21.582,33000.0
2011-08-16 13:35:00,30.35,30.39,30.31,30.31,36100.0,21.582,21.6104,21.5536,21.5536,36100.0
2011-08-16 13:40:00,30.31,30.33,30.29,30.31,30700.0,21.5536,21.5678,21.5393,21.5536,30700.0
2011-08-16 13:45:00,30.31,30.35,30.28,30.35,23700.0,21.5536,21.582,21.5322,21.582,23700.0
2011-08-16 13:50:00,30.35,30.46,30.34,30.44,37300.0,21.582,21.6602,21.5749,21.646,37300.0
2011-08-16 13:55:00,30.44,30.47,30.42,30.43,40100.0,21.646,21.6673,21.6318,21.6389,40100.0
2011-08-16 14:00:00,30.43,30.55,30.43,30.53,34700.0,21.6389,21.7242,21.6389,21.71,34700.0
2011-08-16 14:05:00,30.53,30.56,30.49,30.5,90400.0,21.71,21.7313,21.6816,21.6887,90400.0
2011-08-16 14:10:00,30.5,30.52,30.49,30.5,67100.0,21.6887,21.7029,21.6816,21.6887,67100.0
2011-08-16 14:15:00,30.5,30.52,30.47,30.48,37800.0,21.6887,21.7029,21.6673,21.6744,37800.0
2011-08-16 14:20:00,30.49,30.53,30.47,30.47,27000.0,21.6816,21.71,21.6673,21.6673,27000.0
2011-08-16 14:25:00,30.47,30.48,30.42,30.46,56500.0,21.6673,21.6744,21.6318,21.6602,56500.0
2011-08-16 14:30:00,30.46,30.47,30.37,30.38,34700.0,21.6602,21.6673,21.5962,21.6033,34700.0
2011-08-16 14:35:00,30.39,30.4,30.34,30.35,58900.0,21.6104,21.6176,21.5749,21.582,58900.0
2011-08-16 14:40:00,30.36,30.42,30.35,30.42,34500.0,21.5891,21.6318,21.582,21.6318,34500.0
2011-08-16 14:45:00,30.42,30.43,30.4,30.42,28000.0,21.6318,21.6389,21.6176,21.6318,28000.0
2011-08-16 14:50:00,30.42,30.43,30.35,30.37,46800.0,21.6318,21.6389,21.582,21.5962,46800.0
2011-08-16 14:55:00,30.37,30.4,30.37,30.38,40600.0,21.5962,21.6176,21.5962,21.6033,40600.0
2011-08-16 15:00:00,30.38,30.45,30.37,30.43,38400.0,21.6033,21.6531,21.5962,21.6389,38400.0
2011-08-16 15:05:00,30.44,30.51,30.44,30.49,44300.0,21.646,21.6958,21.646,21.6816,44300.0
2011-08-16 15:10:00,30.49,30.53,30.48,30.49,43100.0,21.6816,21.71,21.6744,21.6816,43100.0
2011-08-16 15:15:00,30.48,30.55,30.46,30.55,43100.0,21.6744,21.7242,21.6602,21.7242,43100.0
2011-08-16 15:20:00,30.54,30.57,30.54,30.57,40400.0,21.7171,21.7384,21.7171,21.7384,40400.0
2011-08-16 15:25:00,30.57,30.71,30.57,30.71,60300.0,21.7384,21.838,21.7384,21.838,60300.0
2011-08-16 15:30:00,30.71,30.71,30.64,30.64,70800.0,21.838,21.838,21.7882,21.7882,70800.0
2011-08-16 15:35:00,30.64,30.69,30.64,30.68,80200.0,21.7882,21.8238,21.7882,21.8167,80200.0
2011-08-16 15:40:00,30.69,30.75,30.66,30.73,103700.0,21.8238,21.8664,21.8024,21.8522,103700.0
2011-08-16 15:45:00,30.72,30.72,30.57,30.63,135200.0,21.8451,21.8451,21.7384,21.7811,135200.0
2011-08-16 15:50:00,30.64,30.64,30.56,30.57,93400.0,21.7882,21.7882,21.7313,21.7384,93400.0
2011-08-16 15:55:00,30.56,30.58,30.54,30.57,246200.0,21.7313,21.7456,21.7171,21.7384,246200.0
2011-08-17 09:30:00,30.76,30.9,30.68,30.84,55400.0,21.8736,21.9731,21.8167,21.9304,55400.0
2011-08-17 09:35:00,30.85,30.93,30.84,30.85,45600.0,21.9376,21.9944,21.9304,21.9376,45600.0
2011-08-17 09:40:00,30.85,30.91,30.84,30.9,28500.0,21.9376,21.9802,21.9304,21.9731,28500.0
2011-08-17 09:45:00,30.9,31.0,30.87,31.0,53400.0,21.9731,22.0442,21.9518,22.0442,53400.0
2011-08-17 09:50:00,30.99,31.04,30.97,31.03,44000.0,22.0371,22.0727,22.0229,22.0655,44000.0
2011-08-17 09:55:00,31.03,31.05,31.01,31.03,21600.0,22.0655,22.0798,22.0513,22.0655,21600.0
2011-08-17 10:00:00,31.03,31.04,30.96,30.96,23800.0,22.0655,22.0727,22.0158,22.0158,23800.0
2011-08-17 10:05:00,30.97,30.99,30.92,30.97,79800.0,22.0229,22.0371,21.9873,22.0229,79800.0
2011-08-17 10:10:00,30.97,30.98,30.92,30.95,33400.0,22.0229,22.03,21.9873,22.0087,33400.0
2011-08-17 10:15:00,30.94,30.99,30.93,30.96,24700.0,22.0015,22.0371,21.9944,22.0158,24700.0
2011-08-17 10:20:00,30.96,31.0,30.93,30.95,31200.0,22.0158,22.0442,21.9944,22.0087,31200.0
2011-08-17 10:25:00,30.94,31.0,30.94,31.0,24900.0,22.0015,22.0442,22.0015,22.0442,24900.0
2011-08-17 10:30:00,30.99,30.99,30.93,30.96,30500.0,22.0371,22.0371,21.9944,22.0158,30500.0
2011-08-17 10:35:00,30.96,30.96,30.85,30.87,37400.0,22.0158,22.0158,21.9376,21.9518,37400.0
2011-08-17 10:40:00,30.87,30.93,30.85,30.9,23100.0,21.9518,21.9944,21.9376,21.9731,23100.0
2011-08-17 10:45:00,30.9,30.9,30.86,30.88,34700.0,21.9731,21.9731,21.9447,21.9589,34700.0
2011-08-17 10:50:00,30.88,30.92,30.82,30.83,44000.0,21.9589,21.9873,21.9162,21.9233,44000.0
2011-08-17 10:55:00,30.84,30.86,30.82,30.83,38900.0,21.9304,21.9447,21.9162,21.9233,38900.0
2011-08-17 11:00:00,30.83,30.9,30.82,30.9,49200.0,21.9233,21.9731,21.9162,21.9731,49200.0
2011-08-17 11:05:00,30.91,31.0,30.9,30.96,68100.0,21.9802,22.0442,21.9731,22.0158,68100.0
2011-08-17 11:10:00,30.97,31.05,30.96,31.05,60400.0,22.0229,22.0798,22.0158,22.0798,60400.0
2011-08-17 11:15:00,31.06,31.08,31.0,31.01,49500.0,22.0869,22.1011,22.0442,22.0513,49500.0
2011-08-17 11:20:00,31.01,31.04,31.0,31.01,27500.0,22.0513,22.0727,22.0442,22.0513,27500.0
2011-08-17 11:25:00,31.01,31.03,31.0,31.02,30500.0,22.0513,22.0655,22.0442,22.0584,30500.0
2011-08-17 11:30:00,31.02,31.08,31.01,31.02,101100.0,22.0584,22.1011,22.0513,22.0584,101100.0
2011-08-17 11:35:00,31.03,31.06,31.0,31.05,67500.0,22.0655,22.0869,22.0442,22.0798,67500.0
2011-08-17 11:40:00,31.05,31.11,31.03,31.04,86200.0,22.0798,22.1224,22.0655,22.0727,86200.0
2011-08-17 11:45:00,31.04,31.06,31.03,31.06,51000.0,22.0727,22.0869,22.0655,22.0869,51000.0
2011-08-17 11:50:00,31.05,31.09,31.05,31.07,24600.0,22.0798,22.1082,22.0798,22.094,24600.0
2011-08-17 11:55:00,31.07,31.07,31.0,31.02,72000.0,22.094,22.094,22.0442,22.0584,72000.0
2011-08-17 12:00:00,31.03,31.04,31.0,31.0,71900.0,22.0655,22.0727,22.0442,22.0442,71900.0
2011-08-17 12:05:00,31.0,31.01,30.87,30.92,103200.0,22.0442,22.0513,21.9518,21.9873,103200.0
2011-08-17 12:10:00,30.92,30.92,30.87,30.9,47600.0,21.9873,21.9873,21.9518,21.9731,47600.0
2011-08-17 12:15:00,30.91,30.95,30.91,30.93,29500.0,21.9802,22.0087,21.9802,21.9944,29500.0
2011-08-17 12:20:00,30.92,30.98,30.92,30.98,38200.0,21.9873,22.03,21.9873,22.03,38200.0
2011-08-17 12:25:00,30.97,30.99,30.92,30.95,53700.0,22.0229,22.0371,21.9873,22.0087,53700.0
2011-08-17 12:30:00,30.95,30.96,30.94,30.96,36500.0,22.0087,22.0158,22.0015,22.0158,36500.0
2011-08-17 12:35:00,30.96,30.99,30.95,30.98,41800.0,22.0158,22.0371,22.0087,22.03,41800.0
2011-08-17 12:40:00,30.99,31.01,30.99,31.0,32900.0,22.0371,22.0513,22.0371,22.0442,32900.0
2011-08-17 12:45:00,30.99,31.0,30.96,30.96,53300.0,22.0371,22.0442,22.0158,22.0158,53300.0
2011-08-17 12:50:00,30.97,30.98,30.93,30.96,39100.0,22.0229,22.03,21.9944,22.0158,39100.0
2011-08-17 12:55:00,30.96,30.97,30.91,30.93,56700.0,22.0158,22.0229,21.9802,21.9944,56700.0
2011-08-17 13:00:00,30.93,30.95,30.91,30.95,41100.0,21.9944,22.0087,21.9802,22.0087,41100.0
2011-08-17 13:05:00,30.95,30.97,30.91,30.97,35200.0,22.0087,22.0229,21.9802,22.0229,35200.0
2011-08-17 13:10:00,30.97,30.99,30.94,30.96,33200.0,22.0229,22.0371,22.0015,22.0158,33200.0
2011-08-17 13:15:00,30.96,30.97,30.95,30.96,19500.0,22.0158,22.0229,22.0087,22.0158,19500.0
2011-08-17 13:20:00,30.97,30.99,30.91,30.93,66500.0,22.0229,22.0371,21.9802,21.9944,66500.0
2011-08-17 13:25:00,30.93,30.94,30.88,30.93,31800.0,21.9944,22.0015,21.9589,21.9944,31800.0
2011-08-17 13:30:00,30.92,30.95,30.89,30.9,29500.0,21.9873,22.0087,21.966,21.9731,29500.0
2011-08-17 13:35:00,30.91,30.93,30.9,30.92,39400.0,21.9802,21.9944,21.9731,21.9873,39400.0
2011-08-17 13:40:00,30.91,30.91,30.85,30.9,45300.0,21.9802,21.9802,21.9376,21.9731,45300.0
2011-08-17 13:45:00,30.89,30.89,30.84,30.88,22200.0,21.966,21.966,21.9304,21.9589,22200.0
2011-08-17 13:50:00,30.88,30.92,30.87,30.92,35500.0,21.9589,21.9873,21.9518,21.9873,35500.0
2011-08-17 13:55:00,30.92,30.92,30.86,30.88,49500.0,21.9873,21.9873,21.9447,21.9589,49500.0
2011-08-17 14:00:00,30.88,30.96,30.88,30.94,61500.0,21.9589,22.0158,21.9589,22.0015,61500.0
2011-08-17 14:05:00,30.94,31.0,30.94,31.0,27200.0,22.0015,22.0442,22.0015,22.0442,27200.0
2011-08-17 14:10:00,31.0,31.07,31.0,31.06,55000.0,22.0442,22.094,22.0442,22.0869,55000.0
2011-08-17 14:15:00,31.05,31.05,31.01,31.05,25300.0,22.0798,22.0798,22.0513,22.0798,25300.0
2011-08-17 14:20:00,31.05,31.07,31.04,31.05,26200.0,22.0798,22.094,22.0727,22.0798,26200.0
2011-08-17 14:25:00,31.05,31.05,31.0,31.03,28900.0,22.0798,22.0798,22.0442,22.0655,28900.0
2011-08-17 14:30:00,31.03,31.06,31.01,31.01,34900.0,22.0655,22.0869,22.0513,22.0513,34900.0
2011-08-17 14:35:00,31.0,31.0,30.97,30.99,43000.0,22.0442,22.0442,22.0229,22.0371,43000.0
2011-08-17 14:40:00,30.98,31.06,30.97,31.05,75200.0,22.03,22.0869,22.0229,22.0798,75200.0
2011-08-17 14:45:00,31.04,31.05,30.96,30.97,35100.0,22.0727,22.0798,22.0158,22.0229,35100.0
2011-08-17 14:50:00,30.98,31.04,30.98,31.04,22500.0,22.03,22.0727,22.03,22.0727,22500.0
2011-08-17 14:55:00,31.05,31.1,31.05,31.09,29400.0,22.0798,22.1153,22.0798,22.1082,29400.0
2011-08-17 15:00:00,31.09,31.1,31.05,31.05,55900.0,22.1082,22.1153,22.0798,22.0798,55900.0
2011-08-17 15:05:00,31.05,31.1,31.05,31.1,36100.0,22.0798,22.1153,22.0798,22.1153,36100.0
2011-08-17 15:10:00,31.1,31.16,31.1,31.13,67300.0,22.1153,22.158,22.1153,22.1367,67300.0
2011-08-17 15:15:00,31.13,31.16,31.11,31.16,63900.0,22.1367,22.158,22.1224,22.158,63900.0
2011-08-17 15:20:00,31.17,31.21,31.11,31.17,92900.0,22.1651,22.1935,22.1224,22.1651,92900.0
2011-08-17 15:25:00,31.18,31.21,31.17,31.21,65000.0,22.1722,22.1935,22.1651,22.1935,65000.0
2011-08-17 15:30:00,31.21,31.21,31.11,31.11,96600.0,22.1935,22.1935,22.1224,22.1224,96600.0
2011-08-17 15:35:00,31.11,31.12,31.08,31.09,78000.0,22.1224,22.1295,22.1011,22.1082,78000.0
2011-08-17 15:40:00,31.1,31.17,31.09,31.16,131600.0,22.1153,22.1651,22.1082,22.158,131600.0
2011-08-17 15:45:00,31.16,31.24,31.15,31.23,220800.0,22.158,22.2149,22.1509,22.2078,220800.0
2011-08-17 15:50:00,31.23,31.24,31.19,31.22,314900.0,22.2078,22.2149,22.1793,22.2007,314900.0
2011-08-17 15:55:00,31.22,31.27,31.2,31.2,435200.0,22.2007,22.2362,22.1864,22.1864,435200.0
2011-08-18 09:30:00,30.32,30.42,30.18,30.28,175400.0,21.5607,21.6318,21.4611,21.5322,175400.0
2011-08-18 09:35:00,30.28,30.42,30.16,30.41,136300.0,21.5322,21.6318,21.4469,21.6247,136300.0
2011-08-18 09:40:00,30.41,30.43,30.18,30.18,64100.0,21.6247,21.6389,21.4611,21.4611,64100.0
2011-08-18 09:45:00,30.19,30.21,30.17,30.19,49500.0,21.4682,21.4824,21.454,21.4682,49500.0
2011-08-18 09:50:00,30.19,30.25,30.17,30.17,89800.0,21.4682,21.5109,21.454,21.454,89800.0
2011-08-18 09:55:00,30.17,30.18,30.15,30.16,97100.0,21.454,21.4611,21.4398,21.4469,97100.0
2011-08-18 10:00:00,30.15,30.15,29.76,29.84,299700.0,21.4398,21.4398,21.1624,21.2193,299700.0
2011-08-18 10:05:00,29.84,29.84,29.62,29.77,112700.0,21.2193,21.2193,21.0629,21.1696,112700.0
2011-08-18 10:10:00,29.76,29.82,29.67,29.78,83600.0,21.1624,21.2051,21.0984,21.1767,83600.0
2011-08-18 10:15:00,29.77,29.96,29.76,29.92,107600.0,21.1696,21.3047,21.1624,21.2762,107600.0
2011-08-18 10:20:00,29.93,29.95,29.82,29.93,61000.0,21.2833,21.2976,21.2051,21.2833,61000.0
2011-08-18 10:25:00,29.94,30.05,29.91,29.96,57200.0,21.2904,21.3687,21.2691,21.3047,57200.0
2011-08-18 10:30:00,29.97,29.99,29.86,29.95,70800.0,21.3118,21.326,21.2336,21.2976,70800.0
2011-08-18 10:35:00,29.94,29.99,29.9,29.95,45200.0,21.2904,21.326,21.262,21.2976,45200.0
2011-08-18 10:40:00,29.94,29.94,29.86,29.91,72300.0,21.2904,21.2904,21.2336,21.2691,72300.0
2011-08-18 10:45:00,29.9,30.01,29.85,30.0,64800.0,21.262,21.3402,21.2264,21.3331,64800.0
2011-08-18 10:50:00,30.0,30.07,29.99,30.01,65900.0,21.3331,21.3829,21.326,21.3402,65900.0
2011-08-18 10:55:00,30.0,30.0,29.93,29.96,50000.0,21.3331,21.3331,21.2833,21.3047,50000.0
2011-08-18 11:00:00,29.95,29.96,29.85,29.85,54400.0,21.2976,21.3047,21.2264,21.2264,54400.0
2011-08-18 11:05:00,29.86,29.86,29.73,29.73,65100.0,21.2336,21.2336,21.1411,21.1411,65100.0
2011-08-18 11:10:00,29.73,29.84,29.71,29.8,77100.0,21.1411,21.2193,21.1269,21.1909,77100.0
2011-08-18 11:15:00,29.79,29.8,29.71,29.78,58000.0,21.1838,21.1909,21.1269,21.1767,58000.0
2011-08-18 11:20:00,29.77,29.87,29.76,29.86,85200.0,21.1696,21.2407,21.1624,21.2336,85200.0
2011-08-18 11:25:00,29.85,29.92,29.85,29.9,47700.0,21.2264,21.2762,21.2264,21.262,47700.0
2011-08-18 11:30:00,29.9,30.04,29.89,29.93,81800.0,21.262,21.3616,21.2549,21.2833,81800.0
2011-08-18 11:35:00,29.93,30.02,29.92,29.98,41500.0,21.2833,21.3473,21.2762,21.3189,41500.0
2011-08-18 11:40:00,29.98,30.01,29.88,29.92,41300.0,21.3189,21.3402,21.2478,21.2762,41300.0
2011-08-18 11:45:00,29.92,30.02,29.92,30.02,49200.0,21.2762,21.3473,21.2762,21.3473,49200.0
2011-08-18 11:50:00,30.02,30.03,29.96,30.01,28300.0,21.3473,21.3544,21.3047,21.3402,28300.0
2011-08-18 11:55:00,30.0,30.03,29.97,29.99,46200.0,21.3331,21.3544,21.3118,21.326,46200.0
2011-08-18 12:00:00,30.0,30.02,29.9,29.91,38400.0,21.3331,21.3473,21.262,21.2691,38400.0
2011-08-18 12:05:00,29.91,29.94,29.86,29.89,99300.0,21.2691,21.2904,21.2336,21.2549,99300.0
2011-08-18 12:10:00,29.89,29.96,29.87,29.93,52100.0,21.2549,21.3047,21.2407,21.2833,52100.0
2011-08-18 12:15:00,29.93,29.97,29.92,29.95,29800.0,21.2833,21.3118,21.2762,21.2976,29800.0
2011-08-18 12:20:00,29.95,30.0,29.92,29.96,57500.0,21.2976,21.3331,21.2762,21.3047,57500.0
2011-08-18 12:25:00,29.96,29.98,29.94,29.95,32100.0,21.3047,21.3189,21.2904,21.2976,32100.0
2011-08-18 12:30:00,29.95,30.0,29.94,29.97,71700.0,21.2976,21.3331,21.2904,21.3118,71700.0
2011-08-18 12:35:00,29.97,29.97,29.93,29.95,26300.0,21.3118,21.3118,21.2833,21.2976,26300.0
2011-08-18 12:40:00,29.95,29.99,29.94,29.97,33800.0,21.2976,21.326,21.2904,21.3118,33800.0
2011-08-18 12:45:00,29.97,29.98,29.93,29.93,19900.0,21.3118,21.3189,21.2833,21.2833,19900.0
2011-08-18 12:50:00,29.93,29.94,29.91,29.92,19700.0,21.2833,21.2904,21.2691,21.2762,19700.0
2011-08-18 12:55:00,29.91,29.93,29.9,29.92,35200.0,21.2691,21.2833,21.262,21.2762,35200.0
2011-08-18 13:00:00,29.92,29.95,29.91,29.91,24400.0,21.2762,21.2976,21.2691,21.2691,24400.0
2011-08-18 13:05:00,29.9,29.91,29.82,29.82,93900.0,21.262,21.2691,21.2051,21.2051,93900.0
2011-08-18 13:10:00,29.82,29.86,29.78,29.79,58600.0,21.2051,21.2336,21.1767,21.1838,58600.0
2011-08-18 13:15:00,29.79,29.8,29.75,29.8,34900.0,21.1838,21.1909,21.1553,21.1909,34900.0
2011-08-18 13:20:00,29.8,29.84,29.78,29.81,19800.0,21.1909,21.2193,21.1767,21.198,19800.0
2011-08-18 13:25:00,29.82,29.85,29.82,29.82,32400.0,21.2051,21.2264,21.2051,21.2051,32400.0
2011-08-18 13:30:00,29.82,29.85,29.77,29.77,87600.0,21.2051,21.2264,21.1696,21.1696,87600.0
2011-08-18 13:35:00,29.77,29.8,29.71,29.72,70500.0,21.1696,21.1909,21.1269,21.134,70500.0
2011-08-18 13:40:00,29.72,29.78,29.72,29.75,39200.0,21.134,21.1767,21.134,21.1553,39200.0
2011-08-18 13:45:00,29.74,29.77,29.74,29.75,37800.0,21.1482,21.1696,21.1482,21.1553,37800.0
2011-08-18 13:50:00,29.75,29.76,29.73,29.74,70000.0,21.1553,21.1624,21.1411,21.1482,70000.0
2011-08-18 13:55:00,29.74,29.77,29.7,29.77,59400.0,21.1482,21.1696,21.1198,21.1696,59400.0
2011-08-18 14:00:00,29.77,29.94,29.76,29.89,116000.0,21.1696,21.2904,21.1624,21.2549,116000.0
2011-08-18 14:05:00,29.88,29.88,29.79,29.79,54900.0,21.2478,21.2478,21.1838,21.1838,54900.0
2011-08-18 14:10:00,29.79,29.81,29.7,29.76,94000.0,21.1838,21.198,21.1198,21.1624,94000.0
2011-08-18 14:15:00,29.76,29.83,29.73,29.8,71200.0,21.1624,21.2122,21.1411,21.1909,71200.0
2011-08-18 14:20:00,29.8,29.87,29.77,29.87,37100.0,21.1909,21.2407,21.1696,21.2407,37100.0
2011-08-18 14:25:00,29.88,29.88,29.8,29.82,46400.0,21.2478,21.2478,21.1909,21.2051,46400.0
2011-08-18 14:30:00,29.81,29.84,29.77,29.83,57200.0,21.198,21.2193,21.1696,21.2122,57200.0
2011-08-18 14:35:00,29.83,29.9,29.82,29.88,78800.0,21.2122,21.262,21.2051,21.2478,78800.0
2011-08-18 14:40:00,29.88,29.88,29.77,29.8,41000.0,21.2478,21.2478,21.1696,21.1909,41000.0
2011-08-18 14:45:00,29.8,29.8,29.76,29.8,54800.0,21.1909,21.1909,21.1624,21.1909,54800.0
2011-08-18 14:50:00,29.79,29.8,29.75,29.75,51000.0,21.1838,21.1909,21.1553,21.1553,51000.0
2011-08-18 14:55:00,29.76,29.8,29.71,29.71,103300.0,21.1624,21.1909,21.1269,21.1269,103300.0
2011-08-18 15:00:00,29.72,29.73,29.6,29.6,134400.0,21.134,21.1411,21.0487,21.0487,134400.0
2011-08-18 15:05:00,29.6,29.67,29.6,29.6,49600.0,21.0487,21.0984,21.0487,21.0487,49600.0
2011-08-18 15:10:00,29.6,29.69,29.6,29.66,89800.0,21.0487,21.1127,21.0487,21.0913,89800.0
2011-08-18 15:15:00,29.66,29.67,29.61,29.62,72200.0,21.0913,21.0984,21.0558,21.0629,72200.0
2011-08-18 15:20:00,29.63,29.66,29.6,29.61,69100.0,21.07,21.0913,21.0487,21.0558,69100.0
2011-08-18 15:25:00,29.61,29.71,29.6,29.69,88100.0,21.0558,21.1269,21.0487,21.1127,88100.0
2011-08-18 15:30:00,29.69,29.72,29.64,29.69,106400.0,21.1127,21.134,21.0771,21.1127,106400.0
2011-08-18 15:35:00,29.7,29.71,29.64,29.67,119700.0,21.1198,21.1269,21.0771,21.0984,119700.0
2011-08-18 15:40:00,29.67,29.67,29.6,29.61,179100.0,21.0984,21.0984,21.0487,21.0558,179100.0
2011-08-18 15:45:00,29.61,29.64,29.56,29.58,318000.0,21.0558,21.0771,21.0202,21.0344,318000.0
2011-08-18 15:50:00,29.57,29.75,29.57,29.74,487200.0,21.0273,21.1553,21.0273,21.1482,487200.0
2011-08-18 15:55:00,29.74,29.8,29.72,29.73,332000.0,21.1482,21.1909,21.134,21.1411,332000.0
2011-08-19 09:30:00,29.35,29.41,29.31,29.32,463600.0,20.8709,20.9136,20.8425,20.8496,463600.0
2011-08-19 09:35:00,29.32,29.49,29.31,29.49,87900.0,20.8496,20.9704,20.8425,20.9704,87900.0
2011-08-19 09:40:00,29.49,29.6,29.49,29.5,76400.0,20.9704,21.0487,20.9704,20.9776,76400.0
2011-08-19 09:45:00,29.5,29.5,29.32,29.32,97900.0,20.9776,20.9776,20.8496,20.8496,97900.0
2011-08-19 09:50:00,29.33,29.33,29.18,29.19,136800.0,20.8567,20.8567,20.75,20.7571,136800.0
2011-08-19 09:55:00,29.19,29.33,29.13,29.31,178200.0,20.7571,20.8567,20.7145,20.8425,178200.0
2011-08-19 10:00:00,29.32,29.5,29.29,29.47,109300.0,20.8496,20.9776,20.8282,20.9562,109300.0
2011-08-19 10:05:00,29.48,29.48,29.36,29.42,229600.0,20.9633,20.9633,20.878,20.9207,229600.0
2011-08-19 10:10:00,29.43,29.5,29.41,29.41,75200.0,20.9278,20.9776,20.9136,20.9136,75200.0
2011-08-19 10:15:00,29.41,29.66,29.41,29.59,76100.0,20.9136,21.0913,20.9136,21.0416,76100.0
2011-08-19 10:20:00,29.59,29.61,29.55,29.6,70500.0,21.0416,21.0558,21.0131,21.0487,70500.0
2011-08-19 10:25:00,29.6,29.87,29.6,29.81,80900.0,21.0487,21.2407,21.0487,21.198,80900.0
2011-08-19 10:30:00,29.82,29.83,29.66,29.68,64400.0,21.2051,21.2122,21.0913,21.1056,64400.0
2011-08-19 10:35:00,29.67,29.7,29.56,29.57,41400.0,21.0984,21.1198,21.0202,21.0273,41400.0
2011-08-19 10:40:00,29.57,29.67,29.57,29.62,52200.0,21.0273,21.0984,21.0273,21.0629,52200.0
2011-08-19 10:45:00,29.63,29.65,29.53,29.64,53900.0,21.07,21.0842,20.9989,21.0771,53900.0
2011-08-19 10:50:00,29.64,29.69,29.62,29.68,36500.0,21.0771,21.1127,21.0629,21.1056,36500.0
2011-08-19 10:55:00,29.68,29.68,29.6,29.6,52300.0,21.1056,21.1056,21.0487,21.0487,52300.0
2011-08-19 11:00:00,29.6,29.64,29.56,29.58,51600.0,21.0487,21.0771,21.0202,21.0344,51600.0
2011-08-19 11:05:00,29.57,29.57,29.46,29.46,66400.0,21.0273,21.0273,20.9491,20.9491,66400.0
2011-08-19 11:10:00,29.46,29.49,29.38,29.39,67600.0,20.9491,20.9704,20.8922,20.8993,67600.0
2011-08-19 11:15:00,29.39,29.44,29.36,29.42,43700.0,20.8993,20.9349,20.878,20.9207,43700.0
2011-08-19 11:20:00,29.42,29.55,29.4,29.55,51400.0,20.9207,21.0131,20.9065,21.0131,51400.0
2011-08-19 11:25:00,29.56,29.6,29.52,29.53,69800.0,21.0202,21.0487,20.9918,20.9989,69800.0
2011-08-19 11:30:00,29.53,29.58,29.5,29.52,26800.0,20.9989,21.0344,20.9776,20.9918,26800.0
2011-08-19 11:35:00,29.52,29.52,29.44,29.49,42000.0,20.9918,20.9918,20.9349,20.9704,42000.0
2011-08-19 11:40:00,29.49,29.59,29.48,29.58,52600.0,20.9704,21.0416,20.9633,21.0344,52600.0
2011-08-19 11:45:00,29.58,29.58,29.5,29.54,49700.0,21.0344,21.0344,20.9776,21.006,49700.0
2011-08-19 11:50:00,29.54,29.62,29.54,29.59,23900.0,21.006,21.0629,21.006,21.0416,23900.0
2011-08-19 11:55:00,29.59,29.64,29.57,29.63,34100.0,21.0416,21.0771,21.0273,21.07,34100.0
2011-08-19 12:00:00,29.63,29.65,29.56,29.57,21800.0,21.07,21.0842,21.0202,21.0273,21800.0
2011-08-19 12:05:00,29.56,29.62,29.55,29.58,29600.0,21.0202,21.0629,21.0131,21.0344,29600.0
2011-08-19 12:10:00,29.58,29.62,29.58,29.61,24100.0,21.0344,21.0629,21.0344,21.0558,24100.0
2011-08-19 12:15:00,29.61,29.61,29.56,29.58,27400.0,21.0558,21.0558,21.0202,21.0344,27400.0
2011-08-19 12:20:00,29.58,29.59,29.55,29.57,43500.0,21.0344,21.0416,21.0131,21.0273,43500.0
2011-08-19 12:25:00,29.57,29.63,29.57,29.63,25700.0,21.0273,21.07,21.0273,21.07,25700.0
2011-08-19 12:30:00,29.63,29.66,29.58,29.62,38200.0,21.07,21.0913,21.0344,21.0629,38200.0
2011-08-19 12:35:00,29.62,29.67,29.57,29.58,54700.0,21.0629,21.0984,21.0273,21.0344,54700.0
2011-08-19 12:40:00,29.59,29.64,29.57,29.6,17500.0,21.0416,21.0771,21.0273,21.0487,17500.0
2011-08-19 12:45:00,29.6,29.66,29.59,29.64,18200.0,21.0487,21.0913,21.0416,21.0771,18200.0
2011-08-19 12:50:00,29.64,29.65,29.6,29.64,18300.0,21.0771,21.0842,21.0487,21.0771,18300.0
2011-08-19 12:55:00,29.65,29.66,29.59,29.61,22700.0,21.0842,21.0913,21.0416,21.0558,22700.0
2011-08-19 13:00:00,29.6,29.6,29.56,29.57,30100.0,21.0487,21.0487,21.0202,21.0273,30100.0
2011-08-19 13:05:00,29.57,29.65,29.56,29.65,33000.0,21.0273,21.0842,21.0202,21.0842,33000.0
2011-08-19 13:10:00,29.65,29.69,29.64,29.66,27600.0,21.0842,21.1127,21.0771,21.0913,27600.0
2011-08-19 13:15:00,29.66,29.7,29.65,29.7,29500.0,21.0913,21.1198,21.0842,21.1198,29500.0
2011-08-19 13:20:00,29.71,29.71,29.64,29.64,24100.0,21.1269,21.1269,21.0771,21.0771,24100.0
2011-08-19 13:25:00,29.64,29.66,29.63,29.66,20900.0,21.0771,21.0913,21.07,21.0913,20900.0
2011-08-19 13:30:00,29.66,29.68,29.55,29.55,44600.0,21.0913,21.1056,21.0131,21.0131,44600.0
2011-08-19 13:35:00,29.56,29.62,29.55,29.6,20700.0,21.0202,21.0629,21.0131,21.0487,20700.0
2011-08-19 13:40:00,29.6,29.6,29.54,29.56,38400.0,21.0487,21.0487,21.006,21.0202,38400.0
2011-08-19 13:45:00,29.57,29.62,29.57,29.6,48800.0,21.0273,21.0629,21.0273,21.0487,48800.0
2011-08-19 13:50:00,29.6,29.61,29.56,29.56,26400.0,21.0487,21.0558,21.0202,21.0202,26400.0
2011-08-19 13:55:00,29.56,29.61,29.56,29.57,40900.0,21.0202,21.0558,21.0202,21.0273,40900.0
2011-08-19 14:00:00,29.58,29.62,29.54,29.54,31300.0,21.0344,21.0629,21.006,21.006,31300.0
2011-08-19 14:05:00,29.55,29.55,29.46,29.51,63800.0,21.0131,21.0131,20.9491,20.9847,63800.0
2011-08-19 14:10:00,29.51,29.56,29.5,29.56,29600.0,20.9847,21.0202,20.9776,21.0202,29600.0
2011-08-19 14:15:00,29.56,29.57,29.48,29.49,25800.0,21.0202,21.0273,20.9633,20.9704,25800.0
2011-08-19 14:20:00,29.48,29.48,29.41,29.43,50900.0,20.9633,20.9633,20.9136,20.9278,50900.0
2011-08-19 14:25:00,29.44,29.5,29.43,29.45,35500.0,20.9349,20.9776,20.9278,20.942,35500.0
2011-08-19 14:30:00,29.45,29.47,29.38,29.38,36400.0,20.942,20.9562,20.8922,20.8922,36400.0
2011-08-19 14:35:00,29.38,29.44,29.37,29.44,47200.0,20.8922,20.9349,20.8851,20.9349,47200.0
2011-08-19 14:40:00,29.45,29.49,29.39,29.48,41900.0,20.942,20.9704,20.8993,20.9633,41900.0
2011-08-19 14:45:00,29.48,29.48,29.38,29.4,59100.0,20.9633,20.9633,20.8922,20.9065,59100.0
2011-08-19 14:50:00,29.4,29.44,29.35,29.4,59200.0,20.9065,20.9349,20.8709,20.9065,59200.0
2011-08-19 14:55:00,29.4,29.45,29.39,29.43,43300.0,20.9065,20.942,20.8993,20.9278,43300.0
2011-08-19 15:00:00,29.43,29.43,29.36,29.42,66200.0,20.9278,20.9278,20.878,20.9207,66200.0
2011-08-19 15:05:00,29.42,29.52,29.38,29.42,154400.0,20.9207,20.9918,20.8922,20.9207,154400.0
2011-08-19 15:10:00,29.43,29.48,29.38,29.4,63500.0,20.9278,20.9633,20.8922,20.9065,63500.0
2011-08-19 15:15:00,29.4,29.44,29.34,29.43,74600.0,20.9065,20.9349,20.8638,20.9278,74600.0
2011-08-19 15:20:00,29.43,29.58,29.43,29.51,71500.0,20.9278,21.0344,20.9278,20.9847,71500.0
2011-08-19 15:25:00,29.51,29.57,29.49,29.56,62800.0,20.9847,21.0273,20.9704,21.0202,62800.0
2011-08-19 15:30:00,29.55,29.56,29.47,29.48,68900.0,21.0131,21.0202,20.9562,20.9633,68900.0
2011-08-19 15:35:00,29.48,29.53,29.45,29.51,89200.0,20.9633,20.9989,20.942,20.9847,89200.0
2011-08-19 15:40:00,29.52,29.53,29.46,29.51,83800.0,20.9918,20.9989,20.9491,20.9847,83800.0
2011-08-19 15:45:00,29.51,29.55,29.49,29.55,118500.0,20.9847,21.0131,20.9704,21.0131,118500.0
2011-08-19 15:50:00,29.55,29.57,29.46,29.48,228800.0,21.0131,21.0273,20.9491,20.9633,228800.0
2011-08-19 15:55:00,29.48,29.49,29.37,29.4,295500.0,20.9633,20.9704,20.8851,20.9065,295500.0
2011-08-22 09:30:00,30.01,30.05,29.65,29.95,164200.0,21.3402,21.3687,21.0842,21.2976,164200.0
2011-08-22 09:35:00,29.98,30.02,29.93,29.99,47000.0,21.3189,21.3473,21.2833,21.326,47000.0
2011-08-22 09:40:00,29.99,30.07,29.96,30.02,75500.0,21.326,21.3829,21.3047,21.3473,75500.0
2011-08-22 09:45:00,30.0,30.03,29.9,30.01,55700.0,21.3331,21.3544,21.262,21.3402,55700.0
2011-08-22 09:50:00,30.0,30.02,29.93,29.94,53300.0,21.3331,21.3473,21.2833,21.2904,53300.0
2011-08-22 09:55:00,29.94,30.05,29.94,30.01,71900.0,21.2904,21.3687,21.2904,21.3402,71900.0
2011-08-22 10:00:00,30.0,30.09,30.0,30.07,98600.0,21.3331,21.3971,21.3331,21.3829,98600.0
2011-08-22 10:05:00,30.07,30.07,30.0,30.04,49700.0,21.3829,21.3829,21.3331,21.3616,49700.0
2011-08-22 10:10:00,30.04,30.08,29.97,30.05,143300.0,21.3616,21.39,21.3118,21.3687,143300.0
2011-08-22 10:15:00,30.04,30.19,30.04,30.18,90500.0,21.3616,21.4682,21.3616,21.4611,90500.0
2011-08-22 10:20:00,30.18,30.23,30.17,30.23,79200.0,21.4611,21.4967,21.454,21.4967,79200.0
2011-08-22 10:25:00,30.23,30.32,30.21,30.26,108300.0,21.4967,21.5607,21.4824,21.518,108300.0
2011-08-22 10:30:00,30.25,30.31,30.2,30.2,63900.0,21.5109,21.5536,21.4753,21.4753,63900.0
2011-08-22 10:35:00,30.19,30.27,30.17,30.26,141800.0,21.4682,21.5251,21.454,21.518,141800.0
2011-08-22 10:40:00,30.24,30.27,30.2,30.22,67700.0,21.5038,21.5251,21.4753,21.4896,67700.0
2011-08-22 10:45:00,30.22,30.33,30.2,30.3,45300.0,21.4896,21.5678,21.4753,21.5464,45300.0
2011-08-22 10:50:00,30.3,30.35,30.2,30.21,84900.0,21.5464,21.582,21.4753,21.4824,84900.0
2011-08-22 10:55:00,30.21,30.27,30.17,30.21,80700.0,21.4824,21.5251,21.454,21.4824,80700.0
2011-08-22 11:00:00,30.2,30.22,30.17,30.21,207600.0,21.4753,21.4896,21.454,21.4824,207600.0
2011-08-22 11:05:00,30.21,30.22,30.17,30.22,83100.0,21.4824,21.4896,21.454,21.4896,83100.0
2011-08-22 11:10:00,30.21,30.22,30.16,30.2,92200.0,21.4824,21.4896,21.4469,21.4753,92200.0
2011-08-22 11:15:00,30.2,30.23,30.17,30.19,72300.0,21.4753,21.4967,21.454,21.4682,72300.0
2011-08-22 11:20:00,30.18,30.21,30.17,30.2,57500.0,21.4611,21.4824,21.454,21.4753,57500.0
2011-08-22 11:25:00,30.2,30.22,30.17,30.22,53700.0,21.4753,21.4896,21.454,21.4896,53700.0
2011-08-22 11:30:00,30.21,30.24,30.16,30.16,103900.0,21.4824,21.5038,21.4469,21.4469,103900.0
2011-08-22 11:35:00,30.15,30.15,30.0,30.05,49400.0,21.4398,21.4398,21.3331,21.3687,49400.0
2011-08-22 11:40:00,30.04,30.04,29.99,30.01,46100.0,21.3616,21.3616,21.326,21.3402,46100.0
2011-08-22 11:45:00,30.01,30.05,30.0,30.05,31600.0,21.3402,21.3687,21.3331,21.3687,31600.0
2011-08-22 11:50:00,30.04,30.05,30.0,30.01,42200.0,21.3616,21.3687,21.3331,21.3402,42200.0
2011-08-22 11:55:00,30.0,30.03,29.95,30.02,60200.0,21.3331,21.3544,21.2976,21.3473,60200.0
2011-08-22 12:00:00,30.01,30.04,29.98,30.0,59800.0,21.3402,21.3616,21.3189,21.3331,59800.0
2011-08-22 12:05:00,29.99,30.08,29.98,30.08,27600.0,21.326,21.39,21.3189,21.39,27600.0
2011-08-22 12:10:00,30.09,30.09,30.04,30.06,17100.0,21.3971,21.3971,21.3616,21.3758,17100.0
2011-08-22 12:15:00,30.05,30.05,29.98,30.04,34500.0,21.3687,21.3687,21.3189,21.3616,34500.0
2011-08-22 12:20:00,30.04,30.08,30.01,30.01,31400.0,21.3616,21.39,21.3402,21.3402,31400.0
2011-08-22 12:25:00,30.01,30.06,29.97,29.98,50700.0,21.3402,21.3758,21.3118,21.3189,50700.0
2011-08-22 12:30:00,29.98,30.01,29.96,29.97,41500.0,21.3189,21.3402,21.3047,21.3118,41500.0
2011-08-22 12:35:00,29.97,29.98,29.95,29.96,22900.0,21.3118,21.3189,21.2976,21.3047,22900.0
2011-08-22 12:40:00,29.97,30.03,29.95,30.01,60800.0,21.3118,21.3544,21.2976,21.3402,60800.0
2011-08-22 12:45:00,30.01,30.06,29.99,30.03,84200.0,21.3402,21.3758,21.326,21.3544,84200.0
2011-08-22 12:50:00,30.03,30.05,29.99,30.04,74500.0,21.3544,21.3687,21.326,21.3616,74500.0
2011-08-22 12:55:00,30.04,30.1,30.0,30.09,86400.0,21.3616,21.4042,21.3331,21.3971,86400.0
2011-08-22 13:00:00,30.09,30.11,30.01,30.11,67500.0,21.3971,21.4113,21.3402,21.4113,67500.0
2011-08-22 13:05:00,30.1,30.11,30.06,30.06,45700.0,21.4042,21.4113,21.3758,21.3758,45700.0
2011-08-22 13:10:00,30.05,30.07,30.02,30.03,37600.0,21.3687,21.3829,21.3473,21.3544,37600.0
2011-08-22 13:15:00,30.02,30.05,30.0,30.05,57200.0,21.3473,21.3687,21.3331,21.3687,57200.0
2011-08-22 13:20:00,30.04,30.11,30.03,30.03,42800.0,21.3616,21.4113,21.3544,21.3544,42800.0
2011-08-22 13:25:00,30.02,30.04,29.97,29.98,32300.0,21.3473,21.3616,21.3118,21.3189,32300.0
2011-08-22 13:30:00,29.99,30.04,29.95,29.97,38300.0,21.326,21.3616,21.2976,21.3118,38300.0
2011-08-22 13:35:00,29.96,30.0,29.93,30.0,43600.0,21.3047,21.3331,21.2833,21.3331,43600.0
2011-08-22 13:40:00,30.0,30.05,29.99,30.05,40500.0,21.3331,21.3687,21.326,21.3687,40500.0
2011-08-22 13:45:00,30.05,30.05,29.97,29.99,23200.0,21.3687,21.3687,21.3118,21.326,23200.0
2011-08-22 13:50:00,29.99,30.01,29.95,29.97,30300.0,21.326,21.3402,21.2976,21.3118,30300.0
2011-08-22 13:55:00,29.98,30.09,29.97,30.09,32800.0,21.3189,21.3971,21.3118,21.3971,32800.0
2011-08-22 14:00:00,30.08,30.08,30.02,30.05,51800.0,21.39,21.39,21.3473,21.3687,51800.0
2011-08-22 14:05:00,30.04,30.12,30.03,30.05,58200.0,21.3616,21.4184,21.3544,21.3687,58200.0
2011-08-22 14:10:00,30.06,30.12,30.05,30.11,29000.0,21.3758,21.4184,21.3687,21.4113,29000.0
2011-08-22 14:15:00,30.11,30.2,30.06,30.12,78000.0,21.4113,21.4753,21.3758,21.4184,78000.0
2011-08-22 14:20:00,30.11,30.17,30.09,30.1,41200.0,21.4113,21.454,21.3971,21.4042,41200.0
2011-08-22 14:25:00,30.12,30.13,30.05,30.08,56900.0,21.4184,21.4256,21.3687,21.39,56900.0
2011-08-22 14:30:00,30.08,30.1,30.03,30.1,39000.0,21.39,21.4042,21.3544,21.4042,39000.0
2011-08-22 14:35:00,30.09,30.14,30.07,30.1,30800.0,21.3971,21.4327,21.3829,21.4042,30800.0
2011-08-22 14:40:00,30.1,30.2,30.1,30.17,62300.0,21.4042,21.4753,21.4042,21.454,62300.0
2011-08-22 14:45:00,30.17,30.19,30.12,30.13,31400.0,21.454,21.4682,21.4184,21.4256,31400.0
2011-08-22 14:50:00,30.12,30.15,30.06,30.07,39400.0,21.4184,21.4398,21.3758,21.3829,39400.0
2011-08-22 14:55:00,30.08,30.11,30.07,30.08,34700.0,21.39,21.4113,21.3829,21.39,34700.0
2011-08-22 15:00:00,30.07,30.09,30.03,30.07,41600.0,21.3829,21.3971,21.3544,21.3829,41600.0
2011-08-22 15:05:00,30.08,30.15,30.08,30.12,42800.0,21.39,21.4398,21.39,21.4184,42800.0
2011-08-22 15:10:00,30.11,30.21,30.11,30.21,34300.0,21.4113,21.4824,21.4113,21.4824,34300.0
2011-08-22 15:15:00,30.2,30.23,30.14,30.15,41800.0,21.4753,21.4967,21.4327,21.4398,41800.0
2011-08-22 15:20:00,30.15,30.22,30.14,30.22,71700.0,21.4398,21.4896,21.4327,21.4896,71700.0
2011-08-22 15:25:00,30.22,30.24,30.18,30.23,68700.0,21.4896,21.5038,21.4611,21.4967,68700.0
2011-08-22 15:30:00,30.23,30.24,30.14,30.15,132000.0,21.4967,21.5038,21.4327,21.4398,132000.0
2011-08-22 15:35:00,30.16,30.22,30.15,30.22,125300.0,21.4469,21.4896,21.4398,21.4896,125300.0
2011-08-22 15:40:00,30.22,30.3,30.18,30.3,126400.0,21.4896,21.5464,21.4611,21.5464,126400.0
2011-08-22 15:45:00,30.3,30.32,30.24,30.25,206300.0,21.5464,21.5607,21.5038,21.5109,206300.0
2011-08-22 15:50:00,30.24,30.25,30.11,30.15,183200.0,21.5038,21.5109,21.4113,21.4398,183200.0
2011-08-22 15:55:00,30.15,30.17,30.11,30.15,265500.0,21.4398,21.454,21.4113,21.4398,265500.0
2011-08-23 09:30:00,30.3,30.38,30.17,30.19,50700.0,21.5464,21.6033,21.454,21.4682,50700.0
2011-08-23 09:35:00,30.19,30.31,30.13,30.19,56600.0,21.4682,21.5536,21.4256,21.4682,56600.0
2011-08-23 09:40:00,30.19,30.39,30.18,30.29,68800.0,21.4682,21.6104,21.4611,21.5393,68800.0
2011-08-23 09:45:00,30.27,30.37,30.23,30.32,73500.0,21.5251,21.5962,21.4967,21.5607,73500.0
2011-08-23 09:50:00,30.32,30.34,30.21,30.22,105300.0,21.5607,21.5749,21.4824,21.4896,105300.0
2011-08-23 09:55:00,30.22,30.33,30.2,30.21,77300.0,21.4896,21.5678,21.4753,21.4824,77300.0
2011-08-23 10:00:00,30.2,30.44,30.19,30.36,94100.0,21.4753,21.646,21.4682,21.5891,94100.0
2011-08-23 10:05:00,30.35,30.55,30.34,30.49,81300.0,21.582,21.7242,21.5749,21.6816,81300.0
2011-08-23 10:10:00,30.5,30.56,30.45,30.5,57900.0,21.6887,21.7313,21.6531,21.6887,57900.0
2011-08-23 10:15:00,30.51,30.51,30.41,30.44,53100.0,21.6958,21.6958,21.6247,21.646,53100.0
2011-08-23 10:20:00,30.44,30.55,30.44,30.54,68100.0,21.646,21.7242,21.646,21.7171,68100.0
2011-08-23 10:25:00,30.52,30.7,30.52,30.68,82500.0,21.7029,21.8309,21.7029,21.8167,82500.0
2011-08-23 10:30:00,30.67,30.68,30.52,30.52,57600.0,21.8096,21.8167,21.7029,21.7029,57600.0
2011-08-23 10:35:00,30.53,30.59,30.51,30.58,43500.0,21.71,21.7527,21.6958,21.7456,43500.0
2011-08-23 10:40:00,30.58,30.67,30.58,30.64,65500.0,21.7456,21.8096,21.7456,21.7882,65500.0
2011-08-23 10:45:00,30.64,30.67,30.62,30.67,46700.0,21.7882,21.8096,21.774,21.8096,46700.0
2011-08-23 10:50:00,30.66,30.73,30.63,30.73,144300.0,21.8024,21.8522,21.7811,21.8522,144300.0
2011-08-23 10:55:00,30.72,30.74,30.57,30.61,82700.0,21.8451,21.8593,21.7384,21.7669,82700.0
2011-08-23 11:00:00,30.61,30.63,30.6,30.61,112500.0,21.7669,21.7811,21.7598,21.7669,112500.0
2011-08-23 11:05:00,30.6,30.62,30.55,30.56,89800.0,21.7598,21.774,21.7242,21.7313,89800.0
2011-08-23 11:10:00,30.56,30.67,30.53,30.67,48300.0,21.7313,21.8096,21.71,21.8096,48300.0
2011-08-23 11:15:00,30.67,30.71,30.64,30.67,46800.0,21.8096,21.838,21.7882,21.8096,46800.0
2011-08-23 11:20:00,30.67,30.74,30.65,30.73,86400.0,21.8096,21.8593,21.7953,21.8522,86400.0
2011-08-23 11:25:00,30.72,30.81,30.71,30.8,60100.0,21.8451,21.9091,21.838,21.902,60100.0
2011-08-23 11:30:00,30.81,30.84,30.76,30.81,63900.0,21.9091,21.9304,21.8736,21.9091,63900.0
2011-08-23 11:35:00,30.8,30.95,30.8,30.93,74200.0,21.902,22.0087,21.902,21.9944,74200.0
2011-08-23 11:40:00,30.94,30.94,30.86,30.94,45100.0,22.0015,22.0015,21.9447,22.0015,45100.0
2011-08-23 11:45:00,30.94,30.98,30.94,30.97,51900.0,22.0015,22.03,22.0015,22.0229,51900.0
2011-08-23 11:50:00,30.98,31.04,30.97,31.03,46100.0,22.03,22.0727,22.0229,22.0655,46100.0
2011-08-23 11:55:00,31.04,31.16,31.04,31.16,107200.0,22.0727,22.158,22.0727,22.158,107200.0
2011-08-23 12:00:00,31.15,31.16,31.08,31.1,101700.0,22.1509,22.158,22.1011,22.1153,101700.0
2011-08-23 12:05:00,31.09,31.1,31.06,31.08,27000.0,22.1082,22.1153,22.0869,22.1011,27000.0
2011-08-23 12:10:00,31.08,31.15,31.08,31.14,60400.0,22.1011,22.1509,22.1011,22.1438,60400.0
2011-08-23 12:15:00,31.14,31.15,31.08,31.09,23900.0,22.1438,22.1509,22.1011,22.1082,23900.0
2011-08-23 12:20:00,31.09,31.15,31.07,31.13,68700.0,22.1082,22.1509,22.094,22.1367,68700.0
2011-08-23 12:25:00,31.13,31.25,31.13,31.25,125300.0,22.1367,22.222,22.1367,22.222,125300.0
2011-08-23 12:30:00,31.25,31.29,31.23,31.25,98100.0,22.222,22.2504,22.2078,22.222,98100.0
2011-08-23 12:35:00,31.25,31.26,31.23,31.23,31100.0,22.222,22.2291,22.2078,22.2078,31100.0
2011-08-23 12:40:00,31.24,31.28,31.2,31.27,39900.0,22.2149,22.2433,22.1864,22.2362,39900.0
2011-08-23 12:45:00,31.27,31.28,31.22,31.23,50100.0,22.2362,22.2433,22.2007,22.2078,50100.0
2011-08-23 12:50:00,31.22,31.3,31.22,31.27,33300.0,22.2007,22.2575,22.2007,22.2362,33300.0
2011-08-23 12:55:00,31.27,31.28,31.25,31.27,36100.0,22.2362,22.2433,22.222,22.2362,36100.0
2011-08-23 13:00:00,31.27,31.36,31.27,31.33,75400.0,22.2362,22.3002,22.2362,22.2789,75400.0
2011-08-23 13:05:00,31.33,31.35,31.27,31.28,43200.0,22.2789,22.2931,22.2362,22.2433,43200.0
2011-08-23 13:10:00,31.28,31.28,31.23,31.25,58900.0,22.2433,22.2433,22.2078,22.222,58900.0
2011-08-23 13:15:00,31.25,31.26,31.21,31.25,69600.0,22.222,22.2291,22.1935,22.222,69600.0
2011-08-23 13:20:00,31.25,31.33,31.25,31.31,141600.0,22.222,22.2789,22.222,22.2647,141600.0
2011-08-23 13:25:00,31.32,31.39,31.31,31.37,78900.0,22.2718,22.3215,22.2647,22.3073,78900.0
2011-08-23 13:30:00,31.37,31.4,31.34,31.34,56500.0,22.3073,22.3287,22.286,22.286,56500.0
2011-08-23 13:35:00,31.35,31.39,31.34,31.36,49300.0,22.2931,22.3215,22.286,22.3002,49300.0
2011-08-23 13:40:00,31.37,31.37,31.33,31.35,53600.0,22.3073,22.3073,22.2789,22.2931,53600.0
2011-08-23 13:45:00,31.35,31.38,31.35,31.38,38000.0,22.2931,22.3144,22.2931,22.3144,38000.0
2011-08-23 13:50:00,31.39,31.41,31.2,31.28,122200.0,22.3215,22.3358,22.1864,22.2433,122200.0
2011-08-23 13:55:00,31.28,31.31,31.23,31.3,99600.0,22.2433,22.2647,22.2078,22.2575,99600.0
2011-08-23 14:00:00,31.3,31.3,31.19,31.29,106900.0,22.2575,22.2575,22.1793,22.2504,106900.0
2011-08-23 14:05:00,31.29,31.32,31.22,31.25,102300.0,22.2504,22.2718,22.2007,22.222,102300.0
2011-08-23 14:10:00,31.25,31.27,31.15,31.17,84000.0,22.222,22.2362,22.1509,22.1651,84000.0
2011-08-23 14:15:00,31.17,31.34,31.17,31.34,107000.0,22.1651,22.286,22.1651,22.286,107000.0
2011-08-23 14:20:00,31.33,31.34,31.26,31.32,89800.0,22.2789,22.286,22.2291,22.2718,89800.0
2011-08-23 14:25:00,31.33,31.42,31.31,31.42,285300.0,22.2789,22.3429,22.2647,22.3429,285300.0
2011-08-23 14:30:00,31.42,31.47,31.41,31.45,92800.0,22.3429,22.3784,22.3358,22.3642,92800.0
2011-08-23 14:35:00,31.44,31.46,31.4,31.45,70800.0,22.3571,22.3713,22.3287,22.3642,70800.0
2011-08-23 14:40:00,31.45,31.46,31.4,31.41,65700.0,22.3642,22.3713,22.3287,22.3358,65700.0
2011-08-23 14:45:00,31.41,31.49,31.41,31.48,58700.0,22.3358,22.3927,22.3358,22.3855,58700.0
2011-08-23 14:50:00,31.48,31.52,31.48,31.52,47300.0,22.3855,22.414,22.3855,22.414,47300.0
2011-08-23 14:55:00,31.51,31.6,31.51,31.6,90400.0,22.4069,22.4709,22.4069,22.4709,90400.0
2011-08-23 15:00:00,31.6,31.69,31.6,31.68,127500.0,22.4709,22.5349,22.4709,22.5278,127500.0
2011-08-23 15:05:00,31.68,31.97,31.68,31.97,486300.0,22.5278,22.734,22.5278,22.734,486300.0
2011-08-23 15:10:00,31.97,32.02,31.96,32.0,197000.0,22.734,22.7695,22.7269,22.7553,197000.0
2011-08-23 15:15:00,32.0,32.02,31.95,31.99,203800.0,22.7553,22.7695,22.7198,22.7482,203800.0
2011-08-23 15:20:00,31.99,32.07,31.96,32.07,179900.0,22.7482,22.8051,22.7269,22.8051,179900.0
2011-08-23 15:25:00,32.07,32.13,31.96,31.98,258100.0,22.8051,22.8478,22.7269,22.7411,258100.0
2011-08-23 15:30:00,31.99,32.0,31.86,31.91,279400.0,22.7482,22.7553,22.6558,22.6913,279400.0
2011-08-23 15:35:00,31.9,31.96,31.88,31.93,182400.0,22.6842,22.7269,22.67,22.7055,182400.0
2011-08-23 15:40:00,31.94,31.99,31.91,31.99,178900.0,22.7127,22.7482,22.6913,22.7482,178900.0
2011-08-23 15:45:00,32.0,32.05,32.0,32.04,265000.0,22.7553,22.7909,22.7553,22.7838,265000.0
2011-08-23 15:50:00,32.04,32.08,31.99,32.01,395900.0,22.7838,22.8122,22.7482,22.7624,395900.0
2011-08-23 15:55:00,32.01,32.12,32.01,32.12,461800.0,22.7624,22.8407,22.7624,22.8407,461800.0
2011-08-24 09:30:00,31.94,32.08,31.92,32.02,72400.0,22.7127,22.8122,22.6984,22.7695,72400.0
2011-08-24 09:35:00,32.02,32.05,31.94,32.0,68700.0,22.7695,22.7909,22.7127,22.7553,68700.0
2011-08-24 09:40:00,32.01,32.12,31.99,32.11,130200.0,22.7624,22.8407,22.7482,22.8335,130200.0
2011-08-24 09:45:00,32.11,32.21,32.04,32.2,59500.0,22.8335,22.9047,22.7838,22.8975,59500.0
2011-08-24 09:50:00,32.2,32.24,32.11,32.24,69900.0,22.8975,22.926,22.8335,22.926,69900.0
2011-08-24 09:55:00,32.24,32.32,32.21,32.28,79400.0,22.926,22.9829,22.9047,22.9544,79400.0
2011-08-24 10:00:00,32.28,32.39,32.22,32.35,90200.0,22.9544,23.0327,22.9118,23.0042,90200.0
2011-08-24 10:05:00,32.35,32.42,32.31,32.38,79700.0,23.0042,23.054,22.9758,23.0255,79700.0
2011-08-24 10:10:00,32.38,32.53,32.38,32.42,156400.0,23.0255,23.1322,23.0255,23.054,156400.0
2011-08-24 10:15:00,32.42,32.43,32.31,32.38,84900.0,23.054,23.0611,22.9758,23.0255,84900.0
2011-08-24 10:20:00,32.37,32.38,32.25,32.38,66600.0,23.0184,23.0255,22.9331,23.0255,66600.0
2011-08-24 10:25:00,32.37,32.46,32.32,32.44,75200.0,23.0184,23.0824,22.9829,23.0682,75200.0
2011-08-24 10:30:00,32.44,32.51,32.29,32.36,112500.0,23.0682,23.118,22.9615,23.0113,112500.0
2011-08-24 10:35:00,32.37,32.44,32.34,32.38,76600.0,23.0184,23.0682,22.9971,23.0255,76600.0
2011-08-24 10:40:00,32.38,32.59,32.36,32.58,105900.0,23.0255,23.1749,23.0113,23.1678,105900.0
2011-08-24 10:45:00,32.58,32.59,32.32,32.33,119800.0,23.1678,23.1749,22.9829,22.99,119800.0
2011-08-24 10:50:00,32.34,32.5,32.34,32.44,100800.0,22.9971,23.1109,22.9971,23.0682,100800.0
2011-08-24 10:55:00,32.43,32.45,32.36,32.38,58500.0,23.0611,23.0753,23.0113,23.0255,58500.0
2011-08-24 11:00:00,32.38,32.41,32.32,32.41,84600.0,23.0255,23.0469,22.9829,23.0469,84600.0
2011-08-24 11:05:00,32.41,32.48,32.41,32.47,51700.0,23.0469,23.0966,23.0469,23.0895,51700.0
2011-08-24 11:10:00,32.47,32.5,32.38,32.45,59700.0,23.0895,23.1109,23.0255,23.0753,59700.0
2011-08-24 11:15:00,32.44,32.44,32.33,32.38,58100.0,23.0682,23.0682,22.99,23.0255,58100.0
2011-08-24 11:20:00,32.38,32.46,32.34,32.44,69800.0,23.0255,23.0824,22.9971,23.0682,69800.0
2011-08-24 11:25:00,32.44,32.51,32.4,32.51,78200.0,23.0682,23.118,23.0398,23.118,78200.0
2011-08-24 11:30:00,32.5,32.51,32.38,32.38,99700.0,23.1109,23.118,23.0255,23.0255,99700.0
2011-08-24 11:35:00,32.38,32.41,32.36,32.41,106900.0,23.0255,23.0469,23.0113,23.0469,106900.0
2011-08-24 11:40:00,32.41,32.41,32.3,32.36,166200.0,23.0469,23.0469,22.9687,23.0113,166200.0
2011-08-24 11:45:00,32.35,32.39,32.25,32.38,55100.0,23.0042,23.0327,22.9331,23.0255,55100.0
2011-08-24 11:50:00,32.38,32.44,32.3,32.37,68200.0,23.0255,23.0682,22.9687,23.0184,68200.0
2011-08-24 11:55:00,32.38,32.43,32.32,32.38,53900.0,23.0255,23.0611,22.9829,23.0255,53900.0
2011-08-24 12:00:00,32.39,32.39,32.32,32.34,98400.0,23.0327,23.0327,22.9829,22.9971,98400.0
2011-08-24 12:05:00,32.35,32.41,32.33,32.36,46200.0,23.0042,23.0469,22.99,23.0113,46200.0
2011-08-24 12:10:00,32.36,32.44,32.33,32.43,65200.0,23.0113,23.0682,22.99,23.0611,65200.0
2011-08-24 12:15:00,32.42,32.49,32.42,32.45,52900.0,23.054,23.1038,23.054,23.0753,52900.0
2011-08-24 12:20:00,32.44,32.5,32.39,32.49,79500.0,23.0682,23.1109,23.0327,23.1038,79500.0
2011-08-24 12:25:00,32.5,32.56,32.48,32.51,43500.0,23.1109,23.1535,23.0966,23.118,43500.0
2011-08-24 12:30:00,32.51,32.54,32.46,32.46,47200.0,23.118,23.1393,23.0824,23.0824,47200.0
2011-08-24 12:35:00,32.46,32.52,32.43,32.48,46600.0,23.0824,23.1251,23.0611,23.0966,46600.0
2011-08-24 12:40:00,32.49,32.55,32.43,32.54,32600.0,23.1038,23.1464,23.0611,23.1393,32600.0
2011-08-24 12:45:00,32.54,32.56,32.51,32.55,71000.0,23.1393,23.1535,23.118,23.1464,71000.0
2011-08-24 12:50:00,32.55,32.6,32.55,32.6,56700.0,23.1464,23.182,23.1464,23.182,56700.0
2011-08-24 12:55:00,32.6,32.71,32.59,32.7,67200.0,23.182,23.2602,23.1749,23.2531,67200.0
2011-08-24 13:00:00,32.69,32.78,32.65,32.73,58800.0,23.246,23.31,23.2175,23.2744,58800.0
2011-08-24 13:05:00,32.73,32.75,32.69,32.71,46000.0,23.2744,23.2886,23.246,23.2602,46000.0
2011-08-24 13:10:00,32.71,32.8,32.71,32.79,70100.0,23.2602,23.3242,23.2602,23.3171,70100.0
2011-08-24 13:15:00,32.79,32.89,32.79,32.87,61200.0,23.3171,23.3882,23.3171,23.374,61200.0
2011-08-24 13:20:00,32.88,32.89,32.81,32.87,86900.0,23.3811,23.3882,23.3313,23.374,86900.0
2011-08-24 13:25:00,32.88,32.91,32.86,32.88,80000.0,23.3811,23.4024,23.3669,23.3811,80000.0
2011-08-24 13:30:00,32.88,32.93,32.86,32.87,89000.0,23.3811,23.4166,23.3669,23.374,89000.0
2011-08-24 13:35:00,32.87,32.9,32.84,32.86,79500.0,23.374,23.3953,23.3526,23.3669,79500.0
2011-08-24 13:40:00,32.85,32.93,32.81,32.91,56600.0,23.3598,23.4166,23.3313,23.4024,56600.0
2011-08-24 13:45:00,32.91,32.99,32.88,32.99,81500.0,23.4024,23.4593,23.3811,23.4593,81500.0
2011-08-24 13:50:00,33.0,33.01,32.91,32.92,74100.0,23.4664,23.4735,23.4024,23.4095,74100.0
2011-08-24 13:55:00,32.92,33.02,32.9,33.0,166900.0,23.4095,23.4806,23.3953,23.4664,166900.0
2011-08-24 14:00:00,33.0,33.01,32.86,32.89,84700.0,23.4664,23.4735,23.3669,23.3882,84700.0
2011-08-24 14:05:00,32.88,32.95,32.85,32.87,81500.0,23.3811,23.4309,23.3598,23.374,81500.0
2011-08-24 14:10:00,32.87,32.91,32.86,32.91,38100.0,23.374,23.4024,23.3669,23.4024,38100.0
2011-08-24 14:15:00,32.91,32.91,32.77,32.81,60800.0,23.4024,23.4024,23.3029,23.3313,60800.0
2011-08-24 14:20:00,32.81,32.84,32.79,32.84,66300.0,23.3313,23.3526,23.3171,23.3526,66300.0
2011-08-24 14:25:00,32.83,32.86,32.78,32.81,63300.0,23.3455,23.3669,23.31,23.3313,63300.0
2011-08-24 14:30:00,32.81,32.86,32.81,32.84,76400.0,23.3313,23.3669,23.3313,23.3526,76400.0
2011-08-24 14:35:00,32.85,32.86,32.81,32.83,46700.0,23.3598,23.3669,23.3313,23.3455,46700.0
2011-08-24 14:40:00,32.84,32.86,32.82,32.86,49900.0,23.3526,23.3669,23.3384,23.3669,49900.0
2011-08-24 14:45:00,32.85,32.86,32.82,32.82,31400.0,23.3598,23.3669,23.3384,23.3384,31400.0
2011-08-24 14:50:00,32.82,32.85,32.81,32.84,68500.0,23.3384,23.3598,23.3313,23.3526,68500.0
2011-08-24 14:55:00,32.84,32.91,32.84,32.86,98600.0,23.3526,23.4024,23.3526,23.3669,98600.0
2011-08-24 15:00:00,32.87,32.89,32.84,32.86,76500.0,23.374,23.3882,23.3526,23.3669,76500.0
2011-08-24 15:05:00,32.86,32.88,32.81,32.83,99500.0,23.3669,23.3811,23.3313,23.3455,99500.0
2011-08-24 15:10:00,32.82,32.91,32.81,32.9,81600.0,23.3384,23.4024,23.3313,23.3953,81600.0
2011-08-24 15:15:00,32.9,32.96,32.89,32.95,136700.0,23.3953,23.438,23.3882,23.4309,136700.0
2011-08-24 15:20:00,32.94,32.95,32.87,32.92,153100.0,23.4238,23.4309,23.374,23.4095,153100.0
2011-08-24 15:25:00,32.92,32.96,32.89,32.94,94200.0,23.4095,23.438,23.3882,23.4238,94200.0
2011-08-24 15:30:00,32.95,33.05,32.94,33.05,206900.0,23.4309,23.502,23.4238,23.502,206900.0
2011-08-24 15:35:00,33.04,33.11,33.04,33.1,292000.0,23.4949,23.5446,23.4949,23.5375,292000.0
2011-08-24 15:40:00,33.1,33.19,33.08,33.19,265300.0,23.5375,23.6015,23.5233,23.6015,265300.0
2011-08-24 15:45:00,33.18,33.19,33.07,33.1,352600.0,23.5944,23.6015,23.5162,23.5375,352600.0
2011-08-24 15:50:00,33.11,33.2,33.11,33.2,348800.0,23.5446,23.6086,23.5446,23.6086,348800.0
2011-08-24 15:55:00,33.2,33.2,33.11,33.12,586500.0,23.6086,23.6086,23.5446,23.5518,586500.0
2011-08-25 09:30:00,33.22,33.42,33.14,33.39,92900.0,23.6229,23.7651,23.566,23.7438,92900.0
2011-08-25 09:35:00,33.4,33.4,33.19,33.2,57600.0,23.7509,23.7509,23.6015,23.6086,57600.0
2011-08-25 09:40:00,33.2,33.22,33.12,33.19,68200.0,23.6086,23.6229,23.5518,23.6015,68200.0
2011-08-25 09:45:00,33.19,33.22,33.09,33.15,109500.0,23.6015,23.6229,23.5304,23.5731,109500.0
2011-08-25 09:50:00,33.14,33.22,33.09,33.16,112400.0,23.566,23.6229,23.5304,23.5802,112400.0
2011-08-25 09:55:00,33.17,33.25,33.11,33.25,101900.0,23.5873,23.6442,23.5446,23.6442,101900.0
2011-08-25 10:00:00,33.25,33.26,33.09,33.19,152900.0,23.6442,23.6513,23.5304,23.6015,152900.0
2011-08-25 10:05:00,33.19,33.38,33.17,33.38,88400.0,23.6015,23.7366,23.5873,23.7366,88400.0
2011-08-25 10:10:00,33.37,33.46,33.33,33.44,117900.0,23.7295,23.7935,23.7011,23.7793,117900.0
2011-08-25 10:15:00,33.41,33.43,33.17,33.23,93700.0,23.758,23.7722,23.5873,23.63,93700.0
2011-08-25 10:20:00,33.21,33.28,33.1,33.2,143200.0,23.6158,23.6655,23.5375,23.6086,143200.0
2011-08-25 10:25:00,33.19,33.22,33.06,33.18,148300.0,23.6015,23.6229,23.5091,23.5944,148300.0
2011-08-25 10:30:00,33.18,33.25,33.02,33.16,131200.0,23.5944,23.6442,23.4806,23.5802,131200.0
2011-08-25 10:35:00,33.15,33.16,33.0,33.04,76700.0,23.5731,23.5802,23.4664,23.4949,76700.0
2011-08-25 10:40:00,33.04,33.08,33.01,33.01,70300.0,23.4949,23.5233,23.4735,23.4735,70300.0
2011-08-25 10:45:00,33.02,33.02,32.92,33.0,137800.0,23.4806,23.4806,23.4095,23.4664,137800.0
2011-08-25 10:50:00,33.0,33.13,32.98,33.01,126900.0,23.4664,23.5589,23.4522,23.4735,126900.0
2011-08-25 10:55:00,33.01,33.12,32.98,33.05,85600.0,23.4735,23.5518,23.4522,23.502,85600.0
2011-08-25 11:00:00,33.05,33.11,32.99,33.0,104300.0,23.502,23.5446,23.4593,23.4664,104300.0
2011-08-25 11:05:00,33.0,33.04,32.96,32.98,139800.0,23.4664,23.4949,23.438,23.4522,139800.0
2011-08-25 11:10:00,32.98,33.07,32.96,33.06,62200.0,23.4522,23.5162,23.438,23.5091,62200.0
2011-08-25 11:15:00,33.06,33.12,33.05,33.08,55600.0,23.5091,23.5518,23.502,23.5233,55600.0
2011-08-25 11:20:00,33.08,33.15,33.06,33.12,41400.0,23.5233,23.5731,23.5091,23.5518,41400.0
2011-08-25 11:25:00,33.13,33.15,33.0,33.01,56800.0,23.5589,23.5731,23.4664,23.4735,56800.0
2011-08-25 11:30:00,33.02,33.02,32.95,32.98,75500.0,23.4806,23.4806,23.4309,23.4522,75500.0
2011-08-25 11:35:00,32.97,32.99,32.88,32.93,44300.0,23.4451,23.4593,23.3811,23.4166,44300.0
2011-08-25 11:40:00,32.93,32.95,32.85,32.87,32800.0,23.4166,23.4309,23.3598,23.374,32800.0
2011-08-25 11:45:00,32.87,32.91,32.85,32.9,26700.0,23.374,23.4024,23.3598,23.3953,26700.0
2011-08-25 11:50:00,32.9,32.91,32.83,32.85,32700.0,23.3953,23.4024,23.3455,23.3598,32700.0
2011-08-25 11:55:00,32.85,32.9,32.85,32.86,24400.0,23.3598,23.3953,23.3598,23.3669,24400.0
2011-08-25 12:00:00,32.86,32.91,32.85,32.87,54500.0,23.3669,23.4024,23.3598,23.374,54500.0
2011-08-25 12:05:00,32.86,32.87,32.77,32.77,47600.0,23.3669,23.374,23.3029,23.3029,47600.0
2011-08-25 12:10:00,32.77,32.85,32.74,32.84,51100.0,23.3029,23.3598,23.2815,23.3526,51100.0
2011-08-25 12:15:00,32.84,32.86,32.79,32.79,55900.0,23.3526,23.3669,23.3171,23.3171,55900.0
2011-08-25 12:20:00,32.79,32.79,32.71,32.72,35600.0,23.3171,23.3171,23.2602,23.2673,35600.0
2011-08-25 12:25:00,32.73,32.78,32.73,32.77,30100.0,23.2744,23.31,23.2744,23.3029,30100.0
2011-08-25 12:30:00,32.78,32.79,32.75,32.77,59200.0,23.31,23.3171,23.2886,23.3029,59200.0
2011-08-25 12:35:00,32.77,32.79,32.72,32.77,37800.0,23.3029,23.3171,23.2673,23.3029,37800.0
2011-08-25 12:40:00,32.78,32.8,32.71,32.72,37900.0,23.31,23.3242,23.2602,23.2673,37900.0
2011-08-25 12:45:00,32.72,32.75,32.7,32.71,55400.0,23.2673,23.2886,23.2531,23.2602,55400.0
2011-08-25 12:50:00,32.71,32.77,32.67,32.76,64700.0,23.2602,23.3029,23.2318,23.2958,64700.0
2011-08-25 12:55:00,32.75,32.75,32.7,32.71,56900.0,23.2886,23.2886,23.2531,23.2602,56900.0
2011-08-25 13:00:00,32.71,32.77,32.71,32.76,33600.0,23.2602,23.3029,23.2602,23.2958,33600.0
2011-08-25 13:05:00,32.76,32.8,32.64,32.64,52000.0,23.2958,23.3242,23.2104,23.2104,52000.0
2011-08-25 13:10:00,32.64,32.71,32.63,32.66,23700.0,23.2104,23.2602,23.2033,23.2246,23700.0
2011-08-25 13:15:00,32.67,32.71,32.63,32.67,38600.0,23.2318,23.2602,23.2033,23.2318,38600.0
2011-08-25 13:20:00,32.68,32.79,32.68,32.77,45400.0,23.2389,23.3171,23.2389,23.3029,45400.0
2011-08-25 13:25:00,32.78,32.85,32.76,32.81,53300.0,23.31,23.3598,23.2958,23.3313,53300.0
2011-08-25 13:30:00,32.81,32.82,32.74,32.81,39100.0,23.3313,23.3384,23.2815,23.3313,39100.0
2011-08-25 13:35:00,32.8,32.88,32.8,32.88,29600.0,23.3242,23.3811,23.3242,23.3811,29600.0
2011-08-25 13:40:00,32.88,32.89,32.8,32.8,13600.0,23.3811,23.3882,23.3242,23.3242,13600.0
2011-08-25 13:45:00,32.81,32.83,32.7,32.71,43100.0,23.3313,23.3455,23.2531,23.2602,43100.0
2011-08-25 13:50:00,32.72,32.76,32.71,32.73,22300.0,23.2673,23.2958,23.2602,23.2744,22300.0
2011-08-25 13:55:00,32.73,32.81,32.71,32.79,89600.0,23.2744,23.3313,23.2602,23.3171,89600.0
2011-08-25 14:00:00,32.8,32.83,32.75,32.81,54200.0,23.3242,23.3455,23.2886,23.3313,54200.0
2011-08-25 14:05:00,32.81,32.82,32.74,32.76,26400.0,23.3313,23.3384,23.2815,23.2958,26400.0
2011-08-25 14:10:00,32.77,32.81,32.77,32.81,33700.0,23.3029,23.3313,23.3029,23.3313,33700.0
2011-08-25 14:15:00,32.81,32.9,32.81,32.89,68400.0,23.3313,23.3953,23.3313,23.3882,68400.0
2011-08-25 14:20:00,32.9,32.9,32.8,32.83,27300.0,23.3953,23.3953,23.3242,23.3455,27300.0
2011-08-25 14:25:00,32.82,32.86,32.76,32.82,29300.0,23.3384,23.3669,23.2958,23.3384,29300.0
2011-08-25 14:30:00,32.83,32.84,32.8,32.83,28400.0,23.3455,23.3526,23.3242,23.3455,28400.0
2011-08-25 14:35:00,32.83,32.9,32.81,32.83,43400.0,23.3455,23.3953,23.3313,23.3455,43400.0
2011-08-25 14:40:00,32.83,32.84,32.76,32.76,76800.0,23.3455,23.3526,23.2958,23.2958,76800.0
2011-08-25 14:45:00,32.75,32.78,32.68,32.7,71900.0,23.2886,23.31,23.2389,23.2531,71900.0
2011-08-25 14:50:00,32.7,32.73,32.61,32.63,77300.0,23.2531,23.2744,23.1891,23.2033,77300.0
2011-08-25 14:55:00,32.63,32.63,32.55,32.55,140900.0,23.2033,23.2033,23.1464,23.1464,140900.0
2011-08-25 15:00:00,32.55,32.56,32.44,32.44,158300.0,23.1464,23.1535,23.0682,23.0682,158300.0
2011-08-25 15:05:00,32.44,32.53,32.43,32.48,78100.0,23.0682,23.1322,23.0611,23.0966,78100.0
2011-08-25 15:10:00,32.48,32.58,32.45,32.58,60100.0,23.0966,23.1678,23.0753,23.1678,60100.0
2011-08-25 15:15:00,32.57,32.64,32.56,32.63,92100.0,23.1606,23.2104,23.1535,23.2033,92100.0
2011-08-25 15:20:00,32.63,32.69,32.63,32.66,149900.0,23.2033,23.246,23.2033,23.2246,149900.0
2011-08-25 15:25:00,32.66,32.67,32.59,32.66,99000.0,23.2246,23.2318,23.1749,23.2246,99000.0
2011-08-25 15:30:00,32.66,32.68,32.51,32.51,218700.0,23.2246,23.2389,23.118,23.118,218700.0
2011-08-25 15:35:00,32.51,32.52,32.45,32.48,101700.0,23.118,23.1251,23.0753,23.0966,101700.0
2011-08-25 15:40:00,32.49,32.49,32.34,32.39,260800.0,23.1038,23.1038,22.9971,23.0327,260800.0
2011-08-25 15:45:00,32.4,32.55,32.39,32.5,215400.0,23.0398,23.1464,23.0327,23.1109,215400.0
2011-08-25 15:50:00,32.5,32.52,32.43,32.44,227300.0,23.1109,23.1251,23.0611,23.0682,227300.0
2011-08-25 15:55:00,32.44,32.5,32.41,32.47,423300.0,23.0682,23.1109,23.0469,23.0895,423300.0
2011-08-26 09:30:00,32.34,32.43,32.25,32.34,53900.0,22.9971,23.0611,22.9331,22.9971,53900.0
2011-08-26 09:35:00,32.31,32.37,32.09,32.1,36900.0,22.9758,23.0184,22.8193,22.8264,36900.0
2011-08-26 09:40:00,32.1,32.15,32.02,32.07,47100.0,22.8264,22.862,22.7695,22.8051,47100.0
2011-08-26 09:45:00,32.06,32.09,31.95,32.09,67500.0,22.798,22.8193,22.7198,22.8193,67500.0
2011-08-26 09:50:00,32.09,32.1,31.92,31.99,52100.0,22.8193,22.8264,22.6984,22.7482,52100.0
2011-08-26 09:55:00,31.99,32.16,31.99,32.13,51100.0,22.7482,22.8691,22.7482,22.8478,51100.0
2011-08-26 10:00:00,32.13,32.18,31.81,31.84,133000.0,22.8478,22.8833,22.6202,22.6415,133000.0
2011-08-26 10:05:00,31.84,31.84,31.57,31.79,76900.0,22.6415,22.6415,22.4495,22.606,76900.0
2011-08-26 10:10:00,31.75,31.86,31.71,31.8,56200.0,22.5775,22.6558,22.5491,22.6131,56200.0
2011-08-26 10:15:00,31.8,31.96,31.8,31.94,82500.0,22.6131,22.7269,22.6131,22.7127,82500.0
2011-08-26 10:20:00,31.93,32.11,31.91,32.06,68000.0,22.7055,22.8335,22.6913,22.798,68000.0
2011-08-26 10:25:00,32.06,32.26,32.05,32.08,94400.0,22.798,22.9402,22.7909,22.8122,94400.0
2011-08-26 10:30:00,32.08,32.12,31.92,31.97,71000.0,22.8122,22.8407,22.6984,22.734,71000.0
2011-08-26 10:35:00,31.98,32.09,31.95,32.05,90300.0,22.7411,22.8193,22.7198,22.7909,90300.0
2011-08-26 10:40:00,32.04,32.16,31.97,32.15,118600.0,22.7838,22.8691,22.734,22.862,118600.0
2011-08-26 10:45:00,32.15,32.4,32.14,32.37,76800.0,22.862,23.0398,22.8549,23.0184,76800.0
2011-08-26 10:50:00,32.36,32.36,32.24,32.24,74600.0,23.0113,23.0113,22.926,22.926,74600.0
2011-08-26 10:55:00,32.24,32.3,32.23,32.28,88000.0,22.926,22.9687,22.9189,22.9544,88000.0
2011-08-26 11:00:00,32.27,32.32,32.22,32.28,110100.0,22.9473,22.9829,22.9118,22.9544,110100.0
2011-08-26 11:05:00,32.29,32.3,32.26,32.27,74600.0,22.9615,22.9687,22.9402,22.9473,74600.0
2011-08-26 11:10:00,32.26,32.3,32.26,32.3,113500.0,22.9402,22.9687,22.9402,22.9687,113500.0
2011-08-26 11:15:00,32.29,32.31,32.22,32.25,118800.0,22.9615,22.9758,22.9118,22.9331,118800.0
2011-08-26 11:20:00,32.25,32.28,32.18,32.22,71700.0,22.9331,22.9544,22.8833,22.9118,71700.0
2011-08-26 11:25:00,32.21,32.26,32.19,32.25,62200.0,22.9047,22.9402,22.8904,22.9331,62200.0
2011-08-26 11:30:00,32.24,32.28,32.21,32.28,74700.0,22.926,22.9544,22.9047,22.9544,74700.0
2011-08-26 11:35:00,32.27,32.3,32.26,32.28,79100.0,22.9473,22.9687,22.9402,22.9544,79100.0
2011-08-26 11:40:00,32.28,32.3,32.25,32.29,88400.0,22.9544,22.9687,22.9331,22.9615,88400.0
2011-08-26 11:45:00,32.28,32.3,32.26,32.28,85500.0,22.9544,22.9687,22.9402,22.9544,85500.0
2011-08-26 11:50:00,32.28,32.37,32.27,32.36,72600.0,22.9544,23.0184,22.9473,23.0113,72600.0
2011-08-26 11:55:00,32.36,32.41,32.34,32.36,58300.0,23.0113,23.0469,22.9971,23.0113,58300.0
2011-08-26 12:00:00,32.36,32.43,32.35,32.42,132600.0,23.0113,23.0611,23.0042,23.054,132600.0
2011-08-26 12:05:00,32.42,32.5,32.42,32.5,67200.0,23.054,23.1109,23.054,23.1109,67200.0
2011-08-26 12:10:00,32.5,32.61,32.5,32.56,83700.0,23.1109,23.1891,23.1109,23.1535,83700.0
2011-08-26 12:15:00,32.57,32.62,32.55,32.58,39000.0,23.1606,23.1962,23.1464,23.1678,39000.0
2011-08-26 12:20:00,32.58,32.67,32.56,32.63,32300.0,23.1678,23.2318,23.1535,23.2033,32300.0
2011-08-26 12:25:00,32.63,32.73,32.6,32.72,39100.0,23.2033,23.2744,23.182,23.2673,39100.0
2011-08-26 12:30:00,32.73,32.76,32.69,32.72,105300.0,23.2744,23.2958,23.246,23.2673,105300.0
2011-08-26 12:35:00,32.73,32.75,32.65,32.66,81900.0,23.2744,23.2886,23.2175,23.2246,81900.0
2011-08-26 12:40:00,32.65,32.65,32.53,32.55,109900.0,23.2175,23.2175,23.1322,23.1464,109900.0
2011-08-26 12:45:00,32.55,32.55,32.5,32.51,47100.0,23.1464,23.1464,23.1109,23.118,47100.0
2011-08-26 12:50:00,32.52,32.57,32.45,32.52,36800.0,23.1251,23.1606,23.0753,23.1251,36800.0
2011-08-26 12:55:00,32.53,32.57,32.53,32.57,19100.0,23.1322,23.1606,23.1322,23.1606,19100.0
2011-08-26 13:00:00,32.57,32.57,32.53,32.56,16900.0,23.1606,23.1606,23.1322,23.1535,16900.0
2011-08-26 13:05:00,32.55,32.57,32.53,32.55,70000.0,23.1464,23.1606,23.1322,23.1464,70000.0
2011-08-26 13:10:00,32.54,32.57,32.52,32.55,37900.0,23.1393,23.1606,23.1251,23.1464,37900.0
2011-08-26 13:15:00,32.56,32.57,32.52,32.54,64900.0,23.1535,23.1606,23.1251,23.1393,64900.0
2011-08-26 13:20:00,32.53,32.55,32.52,32.54,21800.0,23.1322,23.1464,23.1251,23.1393,21800.0
2011-08-26 13:25:00,32.53,32.59,32.52,32.59,54000.0,23.1322,23.1749,23.1251,23.1749,54000.0
2011-08-26 13:30:00,32.6,32.62,32.55,32.56,54300.0,23.182,23.1962,23.1464,23.1535,54300.0
2011-08-26 13:35:00,32.57,32.61,32.56,32.57,26400.0,23.1606,23.1891,23.1535,23.1606,26400.0
2011-08-26 13:40:00,32.56,32.62,32.56,32.56,58000.0,23.1535,23.1962,23.1535,23.1535,58000.0
2011-08-26 13:45:00,32.57,32.61,32.55,32.58,37900.0,23.1606,23.1891,23.1464,23.1678,37900.0
2011-08-26 13:50:00,32.58,32.58,32.51,32.54,32800.0,23.1678,23.1678,23.118,23.1393,32800.0
2011-08-26 13:55:00,32.54,32.63,32.53,32.62,61000.0,23.1393,23.2033,23.1322,23.1962,61000.0
2011-08-26 14:00:00,32.63,32.69,32.62,32.65,105700.0,23.2033,23.246,23.1962,23.2175,105700.0
2011-08-26 14:05:00,32.64,32.64,32.59,32.62,64800.0,23.2104,23.2104,23.1749,23.1962,64800.0
2011-08-26 14:10:00,32.62,32.62,32.56,32.57,52100.0,23.1962,23.1962,23.1535,23.1606,52100.0
2011-08-26 14:15:00,32.56,32.62,32.56,32.6,34400.0,23.1535,23.1962,23.1535,23.182,34400.0
2011-08-26 14:20:00,32.61,32.64,32.59,32.6,26700.0,23.1891,23.2104,23.1749,23.182,26700.0
2011-08-26 14:25:00,32.59,32.6,32.48,32.49,118200.0,23.1749,23.182,23.0966,23.1038,118200.0
2011-08-26 14:30:00,32.49,32.5,32.48,32.5,38300.0,23.1038,23.1109,23.0966,23.1109,38300.0
2011-08-26 14:35:00,32.49,32.49,32.42,32.46,52900.0,23.1038,23.1038,23.054,23.0824,52900.0
2011-08-26 14:40:00,32.47,32.5,32.47,32.47,45400.0,23.0895,23.1109,23.0895,23.0895,45400.0
2011-08-26 14:45:00,32.47,32.49,32.45,32.45,55500.0,23.0895,23.1038,23.0753,23.0753,55500.0
2011-08-26 14:50:00,32.45,32.49,32.45,32.46,27900.0,23.0753,23.1038,23.0753,23.0824,27900.0
2011-08-26 14:55:00,32.46,32.48,32.45,32.48,24100.0,23.0824,23.0966,23.0753,23.0966,24100.0
2011-08-26 15:00:00,32.48,32.48,32.42,32.45,51600.0,23.0966,23.0966,23.054,23.0753,51600.0
2011-08-26 15:05:00,32.44,32.45,32.39,32.41,38500.0,23.0682,23.0753,23.0327,23.0469,38500.0
2011-08-26 15:10:00,32.41,32.41,32.33,32.34,52900.0,23.0469,23.0469,22.99,22.9971,52900.0
2011-08-26 15:15:00,32.34,32.34,32.25,32.26,41900.0,22.9971,22.9971,22.9331,22.9402,41900.0
2011-08-26 15:20:00,32.26,32.27,32.16,32.18,134200.0,22.9402,22.9473,22.8691,22.8833,134200.0
2011-08-26 15:25:00,32.18,32.21,32.1,32.16,152800.0,22.8833,22.9047,22.8264,22.8691,152800.0
2011-08-26 15:30:00,32.16,32.17,32.13,32.16,167800.0,22.8691,22.8762,22.8478,22.8691,167800.0
2011-08-26 15:35:00,32.17,32.21,32.12,32.2,151100.0,22.8762,22.9047,22.8407,22.8975,151100.0
2011-08-26 15:40:00,32.2,32.28,32.2,32.28,129300.0,22.8975,22.9544,22.8975,22.9544,129300.0
2011-08-26 15:45:00,32.28,32.36,32.28,32.35,134300.0,22.9544,23.0113,22.9544,23.0042,134300.0
2011-08-26 15:50:00,32.34,32.35,32.29,32.33,123600.0,22.9971,23.0042,22.9615,22.99,123600.0
2011-08-26 15:55:00,32.33,32.36,32.29,32.33,194100.0,22.99,23.0113,22.9615,22.99,194100.0
2011-08-29 09:30:00,32.75,33.04,32.75,33.03,72400.0,23.2886,23.4949,23.2886,23.4878,72400.0
2011-08-29 09:35:00,33.05,33.09,33.01,33.02,39400.0,23.502,23.5304,23.4735,23.4806,39400.0
2011-08-29 09:40:00,33.02,33.16,32.95,33.15,84900.0,23.4806,23.5802,23.4309,23.5731,84900.0
2011-08-29 09:45:00,33.16,33.24,33.15,33.2,105800.0,23.5802,23.6371,23.5731,23.6086,105800.0
2011-08-29 09:50:00,33.21,33.21,33.05,33.08,52900.0,23.6158,23.6158,23.502,23.5233,52900.0
2011-08-29 09:55:00,33.08,33.16,33.04,33.14,73900.0,23.5233,23.5802,23.4949,23.566,73900.0
2011-08-29 10:00:00,33.14,33.18,33.05,33.09,98000.0,23.566,23.5944,23.502,23.5304,98000.0
2011-08-29 10:05:00,33.1,33.19,33.09,33.16,56500.0,23.5375,23.6015,23.5304,23.5802,56500.0
2011-08-29 10:10:00,33.16,33.25,33.14,33.22,59500.0,23.5802,23.6442,23.566,23.6229,59500.0
2011-08-29 10:15:00,33.21,33.24,33.16,33.23,49200.0,23.6158,23.6371,23.5802,23.63,49200.0
2011-08-29 10:20:00,33.23,33.25,33.2,33.23,41900.0,23.63,23.6442,23.6086,23.63,41900.0
2011-08-29 10:25:00,33.22,33.25,33.14,33.14,24400.0,23.6229,23.6442,23.566,23.566,24400.0
2011-08-29 10:30:00,33.14,33.23,33.13,33.23,56200.0,23.566,23.63,23.5589,23.63,56200.0
2011-08-29 10:35:00,33.23,33.38,33.23,33.38,54000.0,23.63,23.7366,23.63,23.7366,54000.0
2011-08-29 10:40:00,33.38,33.43,33.35,33.4,98600.0,23.7366,23.7722,23.7153,23.7509,98600.0
2011-08-29 10:45:00,33.41,33.47,33.39,33.44,51800.0,23.758,23.8006,23.7438,23.7793,51800.0
2011-08-29 10:50:00,33.44,33.55,33.44,33.54,54800.0,23.7793,23.8575,23.7793,23.8504,54800.0
2011-08-29 10:55:00,33.54,33.55,33.44,33.49,94600.0,23.8504,23.8575,23.7793,23.8149,94600.0
2011-08-29 11:00:00,33.49,33.5,33.42,33.42,83400.0,23.8149,23.822,23.7651,23.7651,83400.0
2011-08-29 11:05:00,33.42,33.46,33.4,33.4,71800.0,23.7651,23.7935,23.7509,23.7509,71800.0
2011-08-29 11:10:00,33.4,33.49,33.38,33.44,73100.0,23.7509,23.8149,23.7366,23.7793,73100.0
2011-08-29 11:15:00,33.44,33.48,33.44,33.46,31500.0,23.7793,23.8078,23.7793,23.7935,31500.0
2011-08-29 11:20:00,33.45,33.47,33.43,33.45,117500.0,23.7864,23.8006,23.7722,23.7864,117500.0
2011-08-29 11:25:00,33.45,33.45,33.37,33.39,72000.0,23.7864,23.7864,23.7295,23.7438,72000.0
2011-08-29 11:30:00,33.38,33.46,33.38,33.42,36900.0,23.7366,23.7935,23.7366,23.7651,36900.0
2011-08-29 11:35:00,33.43,33.56,33.43,33.53,86100.0,23.7722,23.8646,23.7722,23.8433,86100.0
2011-08-29 11:40:00,33.54,33.56,33.47,33.48,49100.0,23.8504,23.8646,23.8006,23.8078,49100.0
2011-08-29 11:45:00,33.47,33.49,33.43,33.46,41100.0,23.8006,23.8149,23.7722,23.7935,41100.0
2011-08-29 11:50:00,33.46,33.5,33.43,33.46,100800.0,23.7935,23.822,23.7722,23.7935,100800.0
2011-08-29 11:55:00,33.45,33.48,33.42,33.45,57100.0,23.7864,23.8078,23.7651,23.7864,57100.0
2011-08-29 12:00:00,33.45,33.53,33.45,33.49,105500.0,23.7864,23.8433,23.7864,23.8149,105500.0
2011-08-29 12:05:00,33.49,33.51,33.46,33.47,40900.0,23.8149,23.8291,23.7935,23.8006,40900.0
2011-08-29 12:10:00,33.47,33.51,33.46,33.5,38500.0,23.8006,23.8291,23.7935,23.822,38500.0
2011-08-29 12:15:00,33.5,33.51,33.47,33.48,45700.0,23.822,23.8291,23.8006,23.8078,45700.0
2011-08-29 12:20:00,33.48,33.51,33.48,33.49,54200.0,23.8078,23.8291,23.8078,23.8149,54200.0
2011-08-29 12:25:00,33.5,33.51,33.45,33.45,46500.0,23.822,23.8291,23.7864,23.7864,46500.0
2011-08-29 12:30:00,33.45,33.46,33.43,33.44,58600.0,23.7864,23.7935,23.7722,23.7793,58600.0
2011-08-29 12:35:00,33.44,33.47,33.42,33.47,49900.0,23.7793,23.8006,23.7651,23.8006,49900.0
2011-08-29 12:40:00,33.47,33.51,33.46,33.5,51100.0,23.8006,23.8291,23.7935,23.822,51100.0
2011-08-29 12:45:00,33.49,33.5,33.43,33.44,33500.0,23.8149,23.822,23.7722,23.7793,33500.0
2011-08-29 12:50:00,33.44,33.53,33.44,33.53,32200.0,23.7793,23.8433,23.7793,23.8433,32200.0
2011-08-29 12:55:00,33.54,33.54,33.5,33.51,33400.0,23.8504,23.8504,23.822,23.8291,33400.0
2011-08-29 13:00:00,33.52,33.54,33.51,33.53,55300.0,23.8362,23.8504,23.8291,23.8433,55300.0
2011-08-29 13:05:00,33.53,33.55,33.48,33.55,42400.0,23.8433,23.8575,23.8078,23.8575,42400.0
2011-08-29 13:10:00,33.55,33.57,33.54,33.56,29900.0,23.8575,23.8718,23.8504,23.8646,29900.0
2011-08-29 13:15:00,33.56,33.57,33.49,33.49,47100.0,23.8646,23.8718,23.8149,23.8149,47100.0
2011-08-29 13:20:00,33.49,33.52,33.48,33.5,41800.0,23.8149,23.8362,23.8078,23.822,41800.0
2011-08-29 13:25:00,33.51,33.55,33.5,33.54,29000.0,23.8291,23.8575,23.822,23.8504,29000.0
2011-08-29 13:30:00,33.55,33.55,33.51,33.53,37700.0,23.8575,23.8575,23.8291,23.8433,37700.0
2011-08-29 13:35:00,33.54,33.55,33.51,33.53,42300.0,23.8504,23.8575,23.8291,23.8433,42300.0
2011-08-29 13:40:00,33.53,33.54,33.47,33.49,68000.0,23.8433,23.8504,23.8006,23.8149,68000.0
2011-08-29 13:45:00,33.49,33.51,33.48,33.5,34600.0,23.8149,23.8291,23.8078,23.822,34600.0
2011-08-29 13:50:00,33.5,33.54,33.5,33.53,37200.0,23.822,23.8504,23.822,23.8433,37200.0
2011-08-29 13:55:00,33.52,33.56,33.52,33.56,36600.0,23.8362,23.8646,23.8362,23.8646,36600.0
2011-08-29 14:00:00,33.56,33.63,33.56,33.62,69200.0,23.8646,23.9144,23.8646,23.9073,69200.0
2011-08-29 14:05:00,33.61,33.75,33.59,33.74,271300.0,23.9002,23.9998,23.886,23.9926,271300.0
2011-08-29 14:10:00,33.73,33.87,33.64,33.85,516800.0,23.9855,24.0851,23.9215,24.0709,516800.0
2011-08-29 14:15:00,33.86,33.86,33.74,33.77,106600.0,24.078,24.078,23.9926,24.014,106600.0
2011-08-29 14:20:00,33.77,33.84,33.75,33.76,83100.0,24.014,24.0638,23.9998,24.0069,83100.0
2011-08-29 14:25:00,33.77,33.82,33.77,33.81,31200.0,24.014,24.0495,24.014,24.0424,31200.0
2011-08-29 14:30:00,33.81,33.81,33.8,33.81,49800.0,24.0424,24.0424,24.0353,24.0424,49800.0
2011-08-29 14:35:00,33.81,33.81,33.8,33.8,19800.0,24.0424,24.0424,24.0353,24.0353,19800.0
2011-08-29 14:40:00,33.81,33.81,33.76,33.77,46900.0,24.0424,24.0424,24.0069,24.014,46900.0
2011-08-29 14:45:00,33.77,33.78,33.74,33.74,124900.0,24.014,24.0211,23.9926,23.9926,124900.0
2011-08-29 14:50:00,33.75,33.75,33.72,33.72,54800.0,23.9998,23.9998,23.9784,23.9784,54800.0
2011-08-29 14:55:00,33.72,33.73,33.68,33.69,53000.0,23.9784,23.9855,23.95,23.9571,53000.0
2011-08-29 15:00:00,33.7,33.71,33.62,33.63,94700.0,23.9642,23.9713,23.9073,23.9144,94700.0
2011-08-29 15:05:00,33.63,33.63,33.57,33.62,67400.0,23.9144,23.9144,23.8718,23.9073,67400.0
2011-08-29 15:10:00,33.62,33.66,33.62,33.65,68900.0,23.9073,23.9358,23.9073,23.9286,68900.0
2011-08-29 15:15:00,33.65,33.69,33.64,33.67,90700.0,23.9286,23.9571,23.9215,23.9429,90700.0
2011-08-29 15:20:00,33.66,33.7,33.66,33.69,92800.0,23.9358,23.9642,23.9358,23.9571,92800.0
2011-08-29 15:25:00,33.7,33.8,33.67,33.7,370500.0,23.9642,24.0353,23.9429,23.9642,370500.0
2011-08-29 15:30:00,33.7,33.77,33.68,33.75,166200.0,23.9642,24.014,23.95,23.9998,166200.0
2011-08-29 15:35:00,33.75,33.77,33.73,33.76,147100.0,23.9998,24.014,23.9855,24.0069,147100.0
2011-08-29 15:40:00,33.76,33.92,33.75,33.92,179600.0,24.0069,24.1206,23.9998,24.1206,179600.0
2011-08-29 15:45:00,33.91,33.93,33.87,33.9,191600.0,24.1135,24.1278,24.0851,24.1064,191600.0
2011-08-29 15:50:00,33.89,33.91,33.88,33.89,196000.0,24.0993,24.1135,24.0922,24.0993,196000.0
2011-08-29 15:55:00,33.9,33.93,33.89,33.91,283100.0,24.1064,24.1278,24.0993,24.1135,283100.0
2011-08-30 09:30:00,33.5,33.75,33.5,33.64,116600.0,23.822,23.9998,23.822,23.9215,116600.0
2011-08-30 09:35:00,33.64,33.65,33.49,33.49,105100.0,23.9215,23.9286,23.8149,23.8149,105100.0
2011-08-30 09:40:00,33.49,33.52,33.43,33.48,103700.0,23.8149,23.8362,23.7722,23.8078,103700.0
2011-08-30 09:45:00,33.48,33.48,33.44,33.46,84900.0,23.8078,23.8078,23.7793,23.7935,84900.0
2011-08-30 09:50:00,33.47,33.62,33.46,33.61,113000.0,23.8006,23.9073,23.7935,23.9002,113000.0
2011-08-30 09:55:00,33.61,33.65,33.55,33.55,67700.0,23.9002,23.9286,23.8575,23.8575,67700.0
2011-08-30 10:00:00,33.55,33.56,33.36,33.36,129900.0,23.8575,23.8646,23.7224,23.7224,129900.0
2011-08-30 10:05:00,33.36,33.42,33.3,33.35,137800.0,23.7224,23.7651,23.6798,23.7153,137800.0
2011-08-30 10:10:00,33.35,33.36,33.28,33.31,120300.0,23.7153,23.7224,23.6655,23.6869,120300.0
2011-08-30 10:15:00,33.31,33.36,33.21,33.21,107200.0,23.6869,23.7224,23.6158,23.6158,107200.0
2011-08-30 10:20:00,33.21,33.25,33.2,33.23,51100.0,23.6158,23.6442,23.6086,23.63,51100.0
2011-08-30 10:25:00,33.23,33.31,33.21,33.3,77100.0,23.63,23.6869,23.6158,23.6798,77100.0
2011-08-30 10:30:00,33.3,33.3,33.23,33.25,98400.0,23.6798,23.6798,23.63,23.6442,98400.0
2011-08-30 10:35:00,33.25,33.26,33.1,33.16,106100.0,23.6442,23.6513,23.5375,23.5802,106100.0
2011-08-30 10:40:00,33.15,33.16,33.04,33.1,61300.0,23.5731,23.5802,23.4949,23.5375,61300.0
2011-08-30 10:45:00,33.1,33.16,33.04,33.07,66800.0,23.5375,23.5802,23.4949,23.5162,66800.0
2011-08-30 10:50:00,33.08,33.12,33.05,33.08,26900.0,23.5233,23.5518,23.502,23.5233,26900.0
2011-08-30 10:55:00,33.08,33.18,33.07,33.14,49600.0,23.5233,23.5944,23.5162,23.566,49600.0
2011-08-30 11:00:00,33.13,33.2,33.11,33.19,67100.0,23.5589,23.6086,23.5446,23.6015,67100.0
2011-08-30 11:05:00,33.19,33.21,33.16,33.2,58300.0,23.6015,23.6158,23.5802,23.6086,58300.0
2011-08-30 11:10:00,33.2,33.24,33.16,33.23,39400.0,23.6086,23.6371,23.5802,23.63,39400.0
2011-08-30 11:15:00,33.23,33.3,33.19,33.2,64100.0,23.63,23.6798,23.6015,23.6086,64100.0
2011-08-30 11:20:00,33.2,33.24,33.16,33.24,65100.0,23.6086,23.6371,23.5802,23.6371,65100.0
2011-08-30 11:25:00,33.24,33.39,33.23,33.36,70700.0,23.6371,23.7438,23.63,23.7224,70700.0
2011-08-30 11:30:00,33.35,33.36,33.31,33.34,45500.0,23.7153,23.7224,23.6869,23.7082,45500.0
2011-08-30 11:35:00,33.33,33.44,33.33,33.41,52200.0,23.7011,23.7793,23.7011,23.758,52200.0
2011-08-30 11:40:00,33.41,33.49,33.41,33.47,44800.0,23.758,23.8149,23.758,23.8006,44800.0
2011-08-30 11:45:00,33.47,33.47,33.4,33.41,47200.0,23.8006,23.8006,23.7509,23.758,47200.0
2011-08-30 11:50:00,33.4,33.44,33.4,33.43,37600.0,23.7509,23.7793,23.7509,23.7722,37600.0
2011-08-30 11:55:00,33.42,33.46,33.42,33.46,32500.0,23.7651,23.7935,23.7651,23.7935,32500.0
2011-08-30 12:00:00,33.46,33.47,33.42,33.43,40500.0,23.7935,23.8006,23.7651,23.7722,40500.0
2011-08-30 12:05:00,33.43,33.47,33.41,33.41,80600.0,23.7722,23.8006,23.758,23.758,80600.0
2011-08-30 12:10:00,33.41,33.46,33.41,33.43,40700.0,23.758,23.7935,23.758,23.7722,40700.0
2011-08-30 12:15:00,33.44,33.46,33.41,33.45,40200.0,23.7793,23.7935,23.758,23.7864,40200.0
2011-08-30 12:20:00,33.46,33.46,33.43,33.45,27200.0,23.7935,23.7935,23.7722,23.7864,27200.0
2011-08-30 12:25:00,33.45,33.45,33.38,33.39,34700.0,23.7864,23.7864,23.7366,23.7438,34700.0
2011-08-30 12:30:00,33.39,33.45,33.38,33.45,40900.0,23.7438,23.7864,23.7366,23.7864,40900.0
2011-08-30 12:35:00,33.45,33.45,33.43,33.43,12900.0,23.7864,23.7864,23.7722,23.7722,12900.0
2011-08-30 12:40:00,33.43,33.44,33.34,33.36,36700.0,23.7722,23.7793,23.7082,23.7224,36700.0
2011-08-30 12:45:00,33.34,33.38,33.32,33.38,39300.0,23.7082,23.7366,23.694,23.7366,39300.0
2011-08-30 12:50:00,33.38,33.39,33.36,33.37,23600.0,23.7366,23.7438,23.7224,23.7295,23600.0
2011-08-30 12:55:00,33.37,33.37,33.32,33.36,37800.0,23.7295,23.7295,23.694,23.7224,37800.0
2011-08-30 13:00:00,33.36,33.38,33.35,33.36,31600.0,23.7224,23.7366,23.7153,23.7224,31600.0
2011-08-30 13:05:00,33.36,33.39,33.33,33.39,33800.0,23.7224,23.7438,23.7011,23.7438,33800.0
2011-08-30 13:10:00,33.39,33.45,33.36,33.44,30000.0,23.7438,23.7864,23.7224,23.7793,30000.0
2011-08-30 13:15:00,33.43,33.44,33.41,33.44,20500.0,23.7722,23.7793,23.758,23.7793,20500.0
2011-08-30 13:20:00,33.44,33.46,33.44,33.44,26900.0,23.7793,23.7935,23.7793,23.7793,26900.0
2011-08-30 13:25:00,33.45,33.45,33.42,33.45,39300.0,23.7864,23.7864,23.7651,23.7864,39300.0
2011-08-30 13:30:00,33.46,33.47,33.37,33.39,26600.0,23.7935,23.8006,23.7295,23.7438,26600.0
2011-08-30 13:35:00,33.4,33.4,33.38,33.39,8900.0,23.7509,23.7509,23.7366,23.7438,8900.0
2011-08-30 13:40:00,33.38,33.43,33.38,33.43,39600.0,23.7366,23.7722,23.7366,23.7722,39600.0
2011-08-30 13:45:00,33.43,33.48,33.42,33.46,46800.0,23.7722,23.8078,23.7651,23.7935,46800.0
2011-08-30 13:50:00,33.46,33.46,33.4,33.43,41600.0,23.7935,23.7935,23.7509,23.7722,41600.0
2011-08-30 13:55:00,33.44,33.46,33.41,33.42,27000.0,23.7793,23.7935,23.758,23.7651,27000.0
2011-08-30 14:00:00,33.42,33.5,33.39,33.41,88300.0,23.7651,23.822,23.7438,23.758,88300.0
2011-08-30 14:05:00,33.41,33.47,33.38,33.44,55600.0,23.758,23.8006,23.7366,23.7793,55600.0
2011-08-30 14:10:00,33.45,33.5,33.4,33.5,63800.0,23.7864,23.822,23.7509,23.822,63800.0
2011-08-30 14:15:00,33.5,33.51,33.48,33.5,45500.0,23.822,23.8291,23.8078,23.822,45500.0
2011-08-30 14:20:00,33.5,33.54,33.48,33.5,64500.0,23.822,23.8504,23.8078,23.822,64500.0
2011-08-30 14:25:00,33.49,33.5,33.48,33.5,65000.0,23.8149,23.822,23.8078,23.822,65000.0
2011-08-30 14:30:00,33.5,33.51,33.46,33.5,84400.0,23.822,23.8291,23.7935,23.822,84400.0
2011-08-30 14:35:00,33.49,33.5,33.39,33.43,59800.0,23.8149,23.822,23.7438,23.7722,59800.0
2011-08-30 14:40:00,33.44,33.46,33.42,33.44,55600.0,23.7793,23.7935,23.7651,23.7793,55600.0
2011-08-30 14:45:00,33.45,33.45,33.39,33.39,60400.0,23.7864,23.7864,23.7438,23.7438,60400.0
2011-08-30 14:50:00,33.4,33.43,33.35,33.38,60000.0,23.7509,23.7722,23.7153,23.7366,60000.0
2011-08-30 14:55:00,33.37,33.46,33.34,33.44,61000.0,23.7295,23.7935,23.7082,23.7793,61000.0
2011-08-30 15:00:00,33.44,33.45,33.4,33.45,58600.0,23.7793,23.7864,23.7509,23.7864,58600.0
2011-08-30 15:05:00,33.45,33.46,33.42,33.44,69600.0,23.7864,23.7935,23.7651,23.7793,69600.0
2011-08-30 15:10:00,33.43,33.43,33.39,33.39,57100.0,23.7722,23.7722,23.7438,23.7438,57100.0
2011-08-30 15:15:00,33.39,33.41,33.37,33.4,59000.0,23.7438,23.758,23.7295,23.7509,59000.0
2011-08-30 15:20:00,33.4,33.41,33.36,33.37,78500.0,23.7509,23.758,23.7224,23.7295,78500.0
2011-08-30 15:25:00,33.36,33.42,33.35,33.42,66500.0,23.7224,23.7651,23.7153,23.7651,66500.0
2011-08-30 15:30:00,33.42,33.48,33.41,33.48,122800.0,23.7651,23.8078,23.758,23.8078,122800.0
2011-08-30 15:35:00,33.48,33.51,33.48,33.51,96800.0,23.8078,23.8291,23.8078,23.8291,96800.0
2011-08-30 15:40:00,33.51,33.62,33.49,33.61,107600.0,23.8291,23.9073,23.8149,23.9002,107600.0
2011-08-30 15:45:00,33.6,33.61,33.53,33.58,112200.0,23.8931,23.9002,23.8433,23.8789,112200.0
2011-08-30 15:50:00,33.57,33.58,33.5,33.52,169500.0,23.8718,23.8789,23.822,23.8362,169500.0
2011-08-30 15:55:00,33.51,33.51,33.45,33.45,190100.0,23.8291,23.8291,23.7864,23.7864,190100.0
2011-08-31 09:30:00,33.75,33.83,33.69,33.81,95100.0,23.9998,24.0566,23.9571,24.0424,95100.0
2011-08-31 09:35:00,33.8,33.83,33.68,33.71,59900.0,24.0353,24.0566,23.95,23.9713,59900.0
2011-08-31 09:40:00,33.69,33.75,33.54,33.68,174800.0,23.9571,23.9998,23.8504,23.95,174800.0
2011-08-31 09:45:00,33.68,33.7,33.5,33.52,148500.0,23.95,23.9642,23.822,23.8362,148500.0
2011-08-31 09:50:00,33.53,33.6,33.48,33.58,185200.0,23.8433,23.8931,23.8078,23.8789,185200.0
2011-08-31 09:55:00,33.59,33.6,33.43,33.46,96100.0,23.886,23.8931,23.7722,23.7935,96100.0
2011-08-31 10:00:00,33.46,33.6,33.46,33.57,75200.0,23.7935,23.8931,23.7935,23.8718,75200.0
2011-08-31 10:05:00,33.57,33.58,33.51,33.51,116200.0,23.8718,23.8789,23.8291,23.8291,116200.0
2011-08-31 10:10:00,33.52,33.57,33.46,33.51,99900.0,23.8362,23.8718,23.7935,23.8291,99900.0
2011-08-31 10:15:00,33.51,33.57,33.51,33.53,58400.0,23.8291,23.8718,23.8291,23.8433,58400.0
2011-08-31 10:20:00,33.54,33.54,33.4,33.41,103400.0,23.8504,23.8504,23.7509,23.758,103400.0
2011-08-31 10:25:00,33.41,33.41,33.29,33.31,167300.0,23.758,23.758,23.6726,23.6869,167300.0
2011-08-31 10:30:00,33.29,33.37,33.27,33.37,89700.0,23.6726,23.7295,23.6584,23.7295,89700.0
2011-08-31 10:35:00,33.37,33.46,33.37,33.41,79400.0,23.7295,23.7935,23.7295,23.758,79400.0
2011-08-31 10:40:00,33.42,33.42,33.31,33.33,92200.0,23.7651,23.7651,23.6869,23.7011,92200.0
2011-08-31 10:45:00,33.33,33.34,33.25,33.26,128400.0,23.7011,23.7082,23.6442,23.6513,128400.0
2011-08-31 10:50:00,33.26,33.28,33.2,33.28,108300.0,23.6513,23.6655,23.6086,23.6655,108300.0
2011-08-31 10:55:00,33.29,33.33,33.28,33.32,58100.0,23.6726,23.7011,23.6655,23.694,58100.0
2011-08-31 11:00:00,33.32,33.35,33.27,33.28,72300.0,23.694,23.7153,23.6584,23.6655,72300.0
2011-08-31 11:05:00,33.29,33.37,33.28,33.33,48800.0,23.6726,23.7295,23.6655,23.7011,48800.0
2011-08-31 11:10:00,33.34,33.41,33.34,33.37,43000.0,23.7082,23.758,23.7082,23.7295,43000.0
2011-08-31 11:15:00,33.37,33.37,33.3,33.3,58500.0,23.7295,23.7295,23.6798,23.6798,58500.0
2011-08-31 11:20:00,33.3,33.31,33.22,33.28,69700.0,23.6798,23.6869,23.6229,23.6655,69700.0
2011-08-31 11:25:00,33.28,33.35,33.26,33.35,54000.0,23.6655,23.7153,23.6513,23.7153,54000.0
2011-08-31 11:30:00,33.35,33.37,33.3,33.32,43000.0,23.7153,23.7295,23.6798,23.694,43000.0
2011-08-31 11:35:00,33.33,33.35,33.28,33.3,62500.0,23.7011,23.7153,23.6655,23.6798,62500.0
2011-08-31 11:40:00,33.3,33.36,33.3,33.34,27600.0,23.6798,23.7224,23.6798,23.7082,27600.0
2011-08-31 11:45:00,33.35,33.36,33.27,33.28,34900.0,23.7153,23.7224,23.6584,23.6655,34900.0
2011-08-31 11:50:00,33.28,33.31,33.27,33.3,53600.0,23.6655,23.6869,23.6584,23.6798,53600.0
2011-08-31 11:55:00,33.31,33.31,33.24,33.28,59300.0,23.6869,23.6869,23.6371,23.6655,59300.0
2011-08-31 12:00:00,33.28,33.37,33.28,33.37,39900.0,23.6655,23.7295,23.6655,23.7295,39900.0
2011-08-31 12:05:00,33.37,33.38,33.35,33.36,37800.0,23.7295,23.7366,23.7153,23.7224,37800.0
2011-08-31 12:10:00,33.36,33.38,33.35,33.37,51700.0,23.7224,23.7366,23.7153,23.7295,51700.0
2011-08-31 12:15:00,33.38,33.38,33.36,33.36,50500.0,23.7366,23.7366,23.7224,23.7224,50500.0
2011-08-31 12:20:00,33.36,33.37,33.31,33.35,90200.0,23.7224,23.7295,23.6869,23.7153,90200.0
2011-08-31 12:25:00,33.36,33.38,33.34,33.36,29500.0,23.7224,23.7366,23.7082,23.7224,29500.0
2011-08-31 12:30:00,33.36,33.42,33.35,33.42,24700.0,23.7224,23.7651,23.7153,23.7651,24700.0
2011-08-31 12:35:00,33.43,33.44,33.42,33.42,36500.0,23.7722,23.7793,23.7651,23.7651,36500.0
2011-08-31 12:40:00,33.42,33.44,33.41,33.44,47500.0,23.7651,23.7793,23.758,23.7793,47500.0
2011-08-31 12:45:00,33.44,33.44,33.41,33.43,50400.0,23.7793,23.7793,23.758,23.7722,50400.0
2011-08-31 12:50:00,33.43,33.48,33.43,33.46,56900.0,23.7722,23.8078,23.7722,23.7935,56900.0
2011-08-31 12:55:00,33.46,33.49,33.45,33.49,28900.0,23.7935,23.8149,23.7864,23.8149,28900.0
2011-08-31 13:00:00,33.49,33.53,33.47,33.48,43400.0,23.8149,23.8433,23.8006,23.8078,43400.0
2011-08-31 13:05:00,33.48,33.49,33.45,33.45,20300.0,23.8078,23.8149,23.7864,23.7864,20300.0
2011-08-31 13:10:00,33.46,33.49,33.45,33.48,26700.0,23.7935,23.8149,23.7864,23.8078,26700.0
2011-08-31 13:15:00,33.48,33.49,33.44,33.45,28000.0,23.8078,23.8149,23.7793,23.7864,28000.0
2011-08-31 13:20:00,33.45,33.47,33.43,33.43,21200.0,23.7864,23.8006,23.7722,23.7722,21200.0
2011-08-31 13:25:00,33.44,33.45,33.42,33.45,49300.0,23.7793,23.7864,23.7651,23.7864,49300.0
2011-08-31 13:30:00,33.45,33.45,33.41,33.44,38900.0,23.7864,23.7864,23.758,23.7793,38900.0
2011-08-31 13:35:00,33.44,33.48,33.43,33.48,29200.0,23.7793,23.8078,23.7722,23.8078,29200.0
2011-08-31 13:40:00,33.49,33.49,33.44,33.45,27600.0,23.8149,23.8149,23.7793,23.7864,27600.0
2011-08-31 13:45:00,33.45,33.45,33.39,33.42,44500.0,23.7864,23.7864,23.7438,23.7651,44500.0
2011-08-31 13:50:00,33.41,33.42,33.32,33.32,42500.0,23.758,23.7651,23.694,23.694,42500.0
2011-08-31 13:55:00,33.33,33.33,33.26,33.27,60600.0,23.7011,23.7011,23.6513,23.6584,60600.0
2011-08-31 14:00:00,33.28,33.3,33.25,33.27,68700.0,23.6655,23.6798,23.6442,23.6584,68700.0
2011-08-31 14:05:00,33.27,33.27,33.18,33.19,107000.0,23.6584,23.6584,23.5944,23.6015,107000.0
2011-08-31 14:10:00,33.2,33.23,33.18,33.23,45700.0,23.6086,23.63,23.5944,23.63,45700.0
2011-08-31 14:15:00,33.22,33.29,33.22,33.26,43400.0,23.6229,23.6726,23.6229,23.6513,43400.0
2011-08-31 14:20:00,33.27,33.31,33.26,33.3,56700.0,23.6584,23.6869,23.6513,23.6798,56700.0
2011-08-31 14:25:00,33.3,33.31,33.29,33.3,27600.0,23.6798,23.6869,23.6726,23.6798,27600.0
2011-08-31 14:30:00,33.3,33.33,33.26,33.29,46300.0,23.6798,23.7011,23.6513,23.6726,46300.0
2011-08-31 14:35:00,33.29,33.32,33.22,33.27,68700.0,23.6726,23.694,23.6229,23.6584,68700.0
2011-08-31 14:40:00,33.28,33.28,33.18,33.19,58800.0,23.6655,23.6655,23.5944,23.6015,58800.0
2011-08-31 14:45:00,33.18,33.22,33.17,33.22,50100.0,23.5944,23.6229,23.5873,23.6229,50100.0
2011-08-31 14:50:00,33.22,33.22,33.09,33.09,79500.0,23.6229,23.6229,23.5304,23.5304,79500.0
2011-08-31 14:55:00,33.09,33.12,33.08,33.09,115100.0,23.5304,23.5518,23.5233,23.5304,115100.0
2011-08-31 15:00:00,33.09,33.17,33.09,33.16,56100.0,23.5304,23.5873,23.5304,23.5802,56100.0
2011-08-31 15:05:00,33.17,33.24,33.16,33.21,66900.0,23.5873,23.6371,23.5802,23.6158,66900.0
2011-08-31 15:10:00,33.21,33.21,33.07,33.08,88700.0,23.6158,23.6158,23.5162,23.5233,88700.0
2011-08-31 15:15:00,33.08,33.08,32.95,32.97,108300.0,23.5233,23.5233,23.4309,23.4451,108300.0
2011-08-31 15:20:00,32.96,33.0,32.92,32.95,144900.0,23.438,23.4664,23.4095,23.4309,144900.0
2011-08-31 15:25:00,32.95,32.96,32.93,32.94,90600.0,23.4309,23.438,23.4166,23.4238,90600.0
2011-08-31 15:30:00,32.95,33.0,32.94,32.96,118700.0,23.4309,23.4664,23.4238,23.438,118700.0
2011-08-31 15:35:00,32.95,32.98,32.95,32.97,192500.0,23.4309,23.4522,23.4309,23.4451,192500.0
2011-08-31 15:40:00,32.97,33.04,32.95,33.04,187300.0,23.4451,23.4949,23.4309,23.4949,187300.0
2011-08-31 15:45:00,33.04,33.1,33.01,33.1,262800.0,23.4949,23.5375,23.4735,23.5375,262800.0
2011-08-31 15:50:00,33.1,33.13,33.07,33.08,205200.0,23.5375,23.5589,23.5162,23.5233,205200.0
2011-08-31 15:55:00,33.09,33.1,32.99,33.05,383400.0,23.5304,23.5375,23.4593,23.502,383400.0
2011-09-01 09:30:00,32.76,33.0,32.63,32.84,83000.0,23.5427,23.7151,23.4492,23.6002,83000.0
2011-09-01 09:35:00,32.84,32.86,32.72,32.72,56800.0,23.6002,23.6145,23.5139,23.5139,56800.0
2011-09-01 09:40:00,32.72,32.75,32.67,32.68,51100.0,23.5139,23.5355,23.478,23.4852,51100.0
2011-09-01 09:45:00,32.69,32.7,32.61,32.62,76400.0,23.4924,23.4995,23.4349,23.442,76400.0
2011-09-01 09:50:00,32.62,32.62,32.57,32.58,100900.0,23.442,23.442,23.4061,23.4133,100900.0
2011-09-01 09:55:00,32.6,32.6,32.43,32.45,81000.0,23.4277,23.4277,23.3055,23.3199,81000.0
2011-09-01 10:00:00,32.44,32.97,32.4,32.89,262200.0,23.3127,23.6936,23.2839,23.6361,262200.0
2011-09-01 10:05:00,32.89,32.91,32.83,32.83,75500.0,23.6361,23.6505,23.593,23.593,75500.0
2011-09-01 10:10:00,32.83,32.85,32.74,32.75,103700.0,23.593,23.6073,23.5283,23.5355,103700.0
2011-09-01 10:15:00,32.75,32.79,32.73,32.79,70000.0,23.5355,23.5642,23.5211,23.5642,70000.0
2011-09-01 10:20:00,32.79,32.8,32.73,32.75,49500.0,23.5642,23.5714,23.5211,23.5355,49500.0
2011-09-01 10:25:00,32.75,32.77,32.72,32.72,61700.0,23.5355,23.5498,23.5139,23.5139,61700.0
2011-09-01 10:30:00,32.72,32.73,32.66,32.71,109300.0,23.5139,23.5211,23.4708,23.5067,109300.0
2011-09-01 10:35:00,32.71,32.75,32.67,32.74,53900.0,23.5067,23.5355,23.478,23.5283,53900.0
2011-09-01 10:40:00,32.74,32.76,32.7,32.75,84300.0,23.5283,23.5427,23.4995,23.5355,84300.0
2011-09-01 10:45:00,32.74,32.75,32.61,32.61,91300.0,23.5283,23.5355,23.4349,23.4349,91300.0
2011-09-01 10:50:00,32.61,32.73,32.61,32.69,65800.0,23.4349,23.5211,23.4349,23.4924,65800.0
2011-09-01 10:55:00,32.69,32.69,32.61,32.62,58900.0,23.4924,23.4924,23.4349,23.442,58900.0
2011-09-01 11:00:00,32.62,32.67,32.61,32.63,74900.0,23.442,23.478,23.4349,23.4492,74900.0
2011-09-01 11:05:00,32.64,32.64,32.48,32.49,86400.0,23.4564,23.4564,23.3414,23.3486,86400.0
2011-09-01 11:10:00,32.49,32.5,32.41,32.41,75900.0,23.3486,23.3558,23.2911,23.2911,75900.0
2011-09-01 11:15:00,32.41,32.52,32.39,32.52,62300.0,23.2911,23.3702,23.2768,23.3702,62300.0
2011-09-01 11:20:00,32.52,32.6,32.51,32.58,68300.0,23.3702,23.4277,23.363,23.4133,68300.0
2011-09-01 11:25:00,32.58,32.61,32.56,32.61,68600.0,23.4133,23.4349,23.3989,23.4349,68600.0
2011-09-01 11:30:00,32.61,32.71,32.61,32.7,43900.0,23.4349,23.5067,23.4349,23.4995,43900.0
2011-09-01 11:35:00,32.7,32.74,32.69,32.73,43700.0,23.4995,23.5283,23.4924,23.5211,43700.0
2011-09-01 11:40:00,32.74,32.75,32.59,32.6,70800.0,23.5283,23.5355,23.4205,23.4277,70800.0
2011-09-01 11:45:00,32.6,32.64,32.56,32.61,65000.0,23.4277,23.4564,23.3989,23.4349,65000.0
2011-09-01 11:50:00,32.62,32.66,32.57,32.64,48100.0,23.442,23.4708,23.4061,23.4564,48100.0
2011-09-01 11:55:00,32.64,32.7,32.64,32.7,33300.0,23.4564,23.4995,23.4564,23.4995,33300.0
2011-09-01 12:00:00,32.7,32.71,32.67,32.69,78200.0,23.4995,23.5067,23.478,23.4924,78200.0
2011-09-01 12:05:00,32.69,32.71,32.65,32.7,48900.0,23.4924,23.5067,23.4636,23.4995,48900.0
2011-09-01 12:10:00,32.7,32.7,32.66,32.66,47900.0,23.4995,23.4995,23.4708,23.4708,47900.0
2011-09-01 12:15:00,32.65,32.66,32.61,32.65,45300.0,23.4636,23.4708,23.4349,23.4636,45300.0
2011-09-01 12:20:00,32.65,32.69,32.64,32.69,42900.0,23.4636,23.4924,23.4564,23.4924,42900.0
2011-09-01 12:25:00,32.69,32.74,32.68,32.74,53500.0,23.4924,23.5283,23.4852,23.5283,53500.0
2011-09-01 12:30:00,32.74,32.76,32.74,32.74,22500.0,23.5283,23.5427,23.5283,23.5283,22500.0
2011-09-01 12:35:00,32.74,32.76,32.71,32.72,31500.0,23.5283,23.5427,23.5067,23.5139,31500.0
2011-09-01 12:40:00,32.72,32.74,32.72,32.73,11700.0,23.5139,23.5283,23.5139,23.5211,11700.0
2011-09-01 12:45:00,32.72,32.73,32.66,32.67,55100.0,23.5139,23.5211,23.4708,23.478,55100.0
2011-09-01 12:50:00,32.67,32.68,32.59,32.6,74100.0,23.478,23.4852,23.4205,23.4277,74100.0
2011-09-01 12:55:00,32.59,32.62,32.58,32.59,37400.0,23.4205,23.442,23.4133,23.4205,37400.0
2011-09-01 13:00:00,32.6,32.61,32.57,32.59,37200.0,23.4277,23.4349,23.4061,23.4205,37200.0
2011-09-01 13:05:00,32.58,32.58,32.5,32.51,70600.0,23.4133,23.4133,23.3558,23.363,70600.0
2011-09-01 13:10:00,32.51,32.54,32.47,32.54,79900.0,23.363,23.3846,23.3343,23.3846,79900.0
2011-09-01 13:15:00,32.54,32.6,32.52,32.6,28900.0,23.3846,23.4277,23.3702,23.4277,28900.0
2011-09-01 13:20:00,32.6,32.63,32.51,32.51,46700.0,23.4277,23.4492,23.363,23.363,46700.0
2011-09-01 13:25:00,32.51,32.6,32.5,32.59,48900.0,23.363,23.4277,23.3558,23.4205,48900.0
2011-09-01 13:30:00,32.58,32.59,32.54,32.56,51000.0,23.4133,23.4205,23.3846,23.3989,51000.0
2011-09-01 13:35:00,32.56,32.57,32.47,32.49,39800.0,23.3989,23.4061,23.3343,23.3486,39800.0
2011-09-01 13:40:00,32.49,32.49,32.37,32.4,50900.0,23.3486,23.3486,23.2624,23.2839,50900.0
2011-09-01 13:45:00,32.4,32.44,32.38,32.44,29000.0,23.2839,23.3127,23.2696,23.3127,29000.0
2011-09-01 13:50:00,32.43,32.44,32.34,32.36,39700.0,23.3055,23.3127,23.2408,23.2552,39700.0
2011-09-01 13:55:00,32.35,32.42,32.35,32.36,27300.0,23.248,23.2983,23.248,23.2552,27300.0
2011-09-01 14:00:00,32.36,32.38,32.29,32.29,67600.0,23.2552,23.2696,23.2049,23.2049,67600.0
2011-09-01 14:05:00,32.29,32.3,32.26,32.28,71800.0,23.2049,23.2121,23.1833,23.1977,71800.0
2011-09-01 14:10:00,32.27,32.35,32.27,32.34,31300.0,23.1905,23.248,23.1905,23.2408,31300.0
2011-09-01 14:15:00,32.33,32.36,32.29,32.3,35700.0,23.2336,23.2552,23.2049,23.2121,35700.0
2011-09-01 14:20:00,32.29,32.33,32.24,32.27,45900.0,23.2049,23.2336,23.169,23.1905,45900.0
2011-09-01 14:25:00,32.27,32.32,32.25,32.32,38100.0,23.1905,23.2265,23.1762,23.2265,38100.0
2011-09-01 14:30:00,32.32,32.38,32.32,32.36,50900.0,23.2265,23.2696,23.2265,23.2552,50900.0
2011-09-01 14:35:00,32.35,32.37,32.34,32.36,32200.0,23.248,23.2624,23.2408,23.2552,32200.0
2011-09-01 14:40:00,32.36,32.39,32.35,32.37,61600.0,23.2552,23.2768,23.248,23.2624,61600.0
2011-09-01 14:45:00,32.36,32.41,32.36,32.4,41800.0,23.2552,23.2911,23.2552,23.2839,41800.0
2011-09-01 14:50:00,32.4,32.4,32.35,32.38,40000.0,23.2839,23.2839,23.248,23.2696,40000.0
2011-09-01 14:55:00,32.38,32.39,32.32,32.33,37000.0,23.2696,23.2768,23.2265,23.2336,37000.0
2011-09-01 15:00:00,32.33,32.33,32.26,32.27,52500.0,23.2336,23.2336,23.1833,23.1905,52500.0
2011-09-01 15:05:00,32.27,32.3,32.23,32.23,85600.0,23.1905,23.2121,23.1618,23.1618,85600.0
2011-09-01 15:10:00,32.23,32.26,32.21,32.26,87700.0,23.1618,23.1833,23.1474,23.1833,87700.0
2011-09-01 15:15:00,32.25,32.26,32.22,32.22,55400.0,23.1762,23.1833,23.1546,23.1546,55400.0
2011-09-01 15:20:00,32.23,32.28,32.18,32.26,94500.0,23.1618,23.1977,23.1258,23.1833,94500.0
2011-09-01 15:25:00,32.26,32.3,32.2,32.23,123000.0,23.1833,23.2121,23.1402,23.1618,123000.0
2011-09-01 15:30:00,32.23,32.23,32.13,32.13,190600.0,23.1618,23.1618,23.0899,23.0899,190600.0
2011-09-01 15:35:00,32.13,32.17,32.13,32.14,118300.0,23.0899,23.1187,23.0899,23.0971,118300.0
2011-09-01 15:40:00,32.14,32.16,32.07,32.15,192600.0,23.0971,23.1115,23.0468,23.1043,192600.0
2011-09-01 15:45:00,32.15,32.17,32.11,32.12,217800.0,23.1043,23.1187,23.0755,23.0827,217800.0
2011-09-01 15:50:00,32.13,32.17,32.04,32.07,280400.0,23.0899,23.1187,23.0252,23.0468,280400.0
2011-09-01 15:55:00,32.08,32.08,32.04,32.07,349100.0,23.054,23.054,23.0252,23.0468,349100.0
2011-09-02 09:30:00,31.68,32.03,31.46,31.5,143700.0,22.7665,23.0181,22.6084,22.6372,143700.0
2011-09-02 09:35:00,31.5,31.53,31.33,31.33,84000.0,22.6372,22.6587,22.515,22.515,84000.0
2011-09-02 09:40:00,31.33,31.36,31.17,31.18,172700.0,22.515,22.5366,22.4,22.4072,172700.0
2011-09-02 09:45:00,31.17,31.32,31.12,31.29,126900.0,22.4,22.5078,22.3641,22.4863,126900.0
2011-09-02 09:50:00,31.28,31.31,31.2,31.22,119100.0,22.4791,22.5006,22.4216,22.436,119100.0
2011-09-02 09:55:00,31.23,31.24,31.15,31.16,114500.0,22.4431,22.4503,22.3856,22.3928,114500.0
2011-09-02 10:00:00,31.16,31.19,31.14,31.15,98900.0,22.3928,22.4144,22.3785,22.3856,98900.0
2011-09-02 10:05:00,31.14,31.24,31.12,31.18,98100.0,22.3785,22.4503,22.3641,22.4072,98100.0
2011-09-02 10:10:00,31.19,31.23,31.15,31.15,125300.0,22.4144,22.4431,22.3856,22.3856,125300.0
2011-09-02 10:15:00,31.14,31.21,31.12,31.21,63900.0,22.3785,22.4288,22.3641,22.4288,63900.0
2011-09-02 10:20:00,31.21,31.24,31.17,31.2,77300.0,22.4288,22.4503,22.4,22.4216,77300.0
2011-09-02 10:25:00,31.2,31.22,31.19,31.2,72400.0,22.4216,22.436,22.4144,22.4216,72400.0
2011-09-02 10:30:00,31.19,31.2,31.13,31.18,80800.0,22.4144,22.4216,22.3713,22.4072,80800.0
2011-09-02 10:35:00,31.17,31.19,31.05,31.07,106800.0,22.4,22.4144,22.3138,22.3282,106800.0
2011-09-02 10:40:00,31.07,31.14,31.05,31.08,83100.0,22.3282,22.3785,22.3138,22.3353,83100.0
2011-09-02 10:45:00,31.08,31.09,30.98,31.03,124900.0,22.3353,22.3425,22.2635,22.2994,124900.0
2011-09-02 10:50:00,31.04,31.14,31.02,31.14,103600.0,22.3066,22.3785,22.2922,22.3785,103600.0
2011-09-02 10:55:00,31.13,31.24,31.12,31.24,73800.0,22.3713,22.4503,22.3641,22.4503,73800.0
2011-09-02 11:00:00,31.24,31.24,31.18,31.21,108600.0,22.4503,22.4503,22.4072,22.4288,108600.0
2011-09-02 11:05:00,31.2,31.23,31.2,31.21,52700.0,22.4216,22.4431,22.4216,22.4288,52700.0
2011-09-02 11:10:00,31.21,31.23,31.2,31.23,112500.0,22.4288,22.4431,22.4216,22.4431,112500.0
2011-09-02 11:15:00,31.23,31.27,31.15,31.17,118200.0,22.4431,22.4719,22.3856,22.4,118200.0
2011-09-02 11:20:00,31.16,31.24,31.16,31.2,97700.0,22.3928,22.4503,22.3928,22.4216,97700.0
2011-09-02 11:25:00,31.2,31.25,31.18,31.25,93600.0,22.4216,22.4575,22.4072,22.4575,93600.0
2011-09-02 11:30:00,31.24,31.24,31.2,31.2,51200.0,22.4503,22.4503,22.4216,22.4216,51200.0
2011-09-02 11:35:00,31.21,31.24,31.2,31.22,48000.0,22.4288,22.4503,22.4216,22.436,48000.0
2011-09-02 11:40:00,31.22,31.22,31.18,31.18,42200.0,22.436,22.436,22.4072,22.4072,42200.0
2011-09-02 11:45:00,31.18,31.18,31.1,31.11,71300.0,22.4072,22.4072,22.3497,22.3569,71300.0
2011-09-02 11:50:00,31.11,31.17,31.1,31.17,57500.0,22.3569,22.4,22.3497,22.4,57500.0
2011-09-02 11:55:00,31.17,31.17,31.12,31.14,44000.0,22.4,22.4,22.3641,22.3785,44000.0
2011-09-02 12:00:00,31.14,31.18,31.14,31.17,84600.0,22.3785,22.4072,22.3785,22.4,84600.0
2011-09-02 12:05:00,31.17,31.21,31.17,31.18,104500.0,22.4,22.4288,22.4,22.4072,104500.0
2011-09-02 12:10:00,31.18,31.21,31.18,31.2,60500.0,22.4072,22.4288,22.4072,22.4216,60500.0
2011-09-02 12:15:00,31.19,31.2,31.18,31.2,44700.0,22.4144,22.4216,22.4072,22.4216,44700.0
2011-09-02 12:20:00,31.19,31.19,31.14,31.14,59800.0,22.4144,22.4144,22.3785,22.3785,59800.0
2011-09-02 12:25:00,31.13,31.16,31.13,31.16,27300.0,22.3713,22.3928,22.3713,22.3928,27300.0
2011-09-02 12:30:00,31.16,31.21,31.14,31.21,35700.0,22.3928,22.4288,22.3785,22.4288,35700.0
2011-09-02 12:35:00,31.21,31.26,31.2,31.26,45600.0,22.4288,22.4647,22.4216,22.4647,45600.0
2011-09-02 12:40:00,31.26,31.28,31.26,31.28,44400.0,22.4647,22.4791,22.4647,22.4791,44400.0
2011-09-02 12:45:00,31.28,31.28,31.23,31.24,71200.0,22.4791,22.4791,22.4431,22.4503,71200.0
2011-09-02 12:50:00,31.24,31.24,31.2,31.22,63800.0,22.4503,22.4503,22.4216,22.436,63800.0
2011-09-02 12:55:00,31.23,31.26,31.23,31.24,33600.0,22.4431,22.4647,22.4431,22.4503,33600.0
2011-09-02 13:00:00,31.24,31.24,31.21,31.21,66500.0,22.4503,22.4503,22.4288,22.4288,66500.0
2011-09-02 13:05:00,31.21,31.22,31.16,31.17,38600.0,22.4288,22.436,22.3928,22.4,38600.0
2011-09-02 13:10:00,31.17,31.17,31.15,31.16,30400.0,22.4,22.4,22.3856,22.3928,30400.0
2011-09-02 13:15:00,31.15,31.16,31.15,31.16,21000.0,22.3856,22.3928,22.3856,22.3928,21000.0
2011-09-02 13:20:00,31.15,31.17,31.15,31.17,33000.0,22.3856,22.4,22.3856,22.4,33000.0
2011-09-02 13:25:00,31.17,31.18,31.16,31.18,21200.0,22.4,22.4072,22.3928,22.4072,21200.0
2011-09-02 13:30:00,31.18,31.21,31.17,31.18,38800.0,22.4072,22.4288,22.4,22.4072,38800.0
2011-09-02 13:35:00,31.18,31.18,31.17,31.17,15800.0,22.4072,22.4072,22.4,22.4,15800.0
2011-09-02 13:40:00,31.17,31.17,31.13,31.14,34600.0,22.4,22.4,22.3713,22.3785,34600.0
2011-09-02 13:45:00,31.13,31.15,31.11,31.12,52300.0,22.3713,22.3856,22.3569,22.3641,52300.0
2011-09-02 13:50:00,31.12,31.13,31.05,31.05,63700.0,22.3641,22.3713,22.3138,22.3138,63700.0
2011-09-02 13:55:00,31.05,31.13,31.05,31.13,45900.0,22.3138,22.3713,22.3138,22.3713,45900.0
2011-09-02 14:00:00,31.13,31.15,31.12,31.14,40400.0,22.3713,22.3856,22.3641,22.3785,40400.0
2011-09-02 14:05:00,31.14,31.18,31.13,31.18,30800.0,22.3785,22.4072,22.3713,22.4072,30800.0
2011-09-02 14:10:00,31.18,31.18,31.03,31.05,126400.0,22.4072,22.4072,22.2994,22.3138,126400.0
2011-09-02 14:15:00,31.04,31.05,31.0,31.05,97100.0,22.3066,22.3138,22.2779,22.3138,97100.0
2011-09-02 14:20:00,31.05,31.09,31.05,31.07,52400.0,22.3138,22.3425,22.3138,22.3282,52400.0
2011-09-02 14:25:00,31.07,31.07,31.03,31.04,53600.0,22.3282,22.3282,22.2994,22.3066,53600.0
2011-09-02 14:30:00,31.04,31.05,30.91,30.96,118600.0,22.3066,22.3138,22.2132,22.2491,118600.0
2011-09-02 14:35:00,30.96,30.98,30.94,30.95,45700.0,22.2491,22.2635,22.2347,22.2419,45700.0
2011-09-02 14:40:00,30.95,30.97,30.93,30.94,63500.0,22.2419,22.2563,22.2275,22.2347,63500.0
2011-09-02 14:45:00,30.95,30.98,30.89,30.89,80800.0,22.2419,22.2635,22.1988,22.1988,80800.0
2011-09-02 14:50:00,30.88,30.92,30.85,30.91,69900.0,22.1916,22.2204,22.1701,22.2132,69900.0
2011-09-02 14:55:00,30.9,30.9,30.86,30.87,71600.0,22.206,22.206,22.1772,22.1844,71600.0
2011-09-02 15:00:00,30.88,30.89,30.79,30.8,78500.0,22.1916,22.1988,22.1269,22.1341,78500.0
2011-09-02 15:05:00,30.8,30.84,30.79,30.82,82000.0,22.1341,22.1629,22.1269,22.1485,82000.0
2011-09-02 15:10:00,30.81,30.82,30.79,30.8,51100.0,22.1413,22.1485,22.1269,22.1341,51100.0
2011-09-02 15:15:00,30.8,30.8,30.74,30.77,90700.0,22.1341,22.1341,22.091,22.1126,90700.0
2011-09-02 15:20:00,30.76,30.84,30.76,30.84,67600.0,22.1054,22.1629,22.1054,22.1629,67600.0
2011-09-02 15:25:00,30.83,30.84,30.8,30.81,76300.0,22.1557,22.1629,22.1341,22.1413,76300.0
2011-09-02 15:30:00,30.81,30.83,30.77,30.83,119300.0,22.1413,22.1557,22.1126,22.1557,119300.0
2011-09-02 15:35:00,30.83,30.85,30.73,30.8,381000.0,22.1557,22.1701,22.0838,22.1341,381000.0
2011-09-02 15:40:00,30.8,30.88,30.79,30.8,143000.0,22.1341,22.1916,22.1269,22.1341,143000.0
2011-09-02 15:45:00,30.81,30.84,30.72,30.73,245100.0,22.1413,22.1629,22.0766,22.0838,245100.0
2011-09-02 15:50:00,30.72,30.75,30.7,30.74,194600.0,22.0766,22.0982,22.0623,22.091,194600.0
2011-09-02 15:55:00,30.75,30.78,30.71,30.71,339600.0,22.0982,22.1198,22.0694,22.0694,339600.0
2011-09-06 09:30:00,30.14,30.14,30.0,30.02,126000.0,21.6598,21.6598,21.5592,21.5736,126000.0
2011-09-06 09:35:00,30.02,30.09,30.0,30.0,71000.0,21.5736,21.6239,21.5592,21.5592,71000.0
2011-09-06 09:40:00,30.01,30.02,29.92,29.95,69300.0,21.5664,21.5736,21.5017,21.5233,69300.0
2011-09-06 09:45:00,29.96,30.04,29.96,29.97,65100.0,21.5305,21.588,21.5305,21.5377,65100.0
2011-09-06 09:50:00,29.96,30.09,29.91,30.09,61000.0,21.5305,21.6239,21.4945,21.6239,61000.0
2011-09-06 09:55:00,30.08,30.2,30.07,30.18,57300.0,21.6167,21.7029,21.6095,21.6886,57300.0
2011-09-06 10:00:00,30.19,30.37,30.19,30.3,161600.0,21.6958,21.8251,21.6958,21.7748,161600.0
2011-09-06 10:05:00,30.31,30.32,30.17,30.24,60100.0,21.782,21.7892,21.6814,21.7317,60100.0
2011-09-06 10:10:00,30.25,30.26,30.06,30.06,47300.0,21.7389,21.7461,21.6023,21.6023,47300.0
2011-09-06 10:15:00,30.07,30.07,30.01,30.04,65000.0,21.6095,21.6095,21.5664,21.588,65000.0
2011-09-06 10:20:00,30.05,30.05,30.01,30.04,29100.0,21.5951,21.5951,21.5664,21.588,29100.0
2011-09-06 10:25:00,30.05,30.11,29.96,29.98,65500.0,21.5951,21.6383,21.5305,21.5448,65500.0
2011-09-06 10:30:00,29.98,30.03,29.96,30.01,55600.0,21.5448,21.5808,21.5305,21.5664,55600.0
2011-09-06 10:35:00,30.02,30.07,29.89,29.91,67900.0,21.5736,21.6095,21.4802,21.4945,67900.0
2011-09-06 10:40:00,29.91,30.0,29.91,29.95,48200.0,21.4945,21.5592,21.4945,21.5233,48200.0
2011-09-06 10:45:00,29.95,29.98,29.91,29.98,54900.0,21.5233,21.5448,21.4945,21.5448,54900.0
2011-09-06 10:50:00,29.98,30.09,29.95,30.03,52200.0,21.5448,21.6239,21.5233,21.5808,52200.0
2011-09-06 10:55:00,30.04,30.1,30.01,30.05,35300.0,21.588,21.6311,21.5664,21.5951,35300.0
2011-09-06 11:00:00,30.05,30.07,30.02,30.05,51000.0,21.5951,21.6095,21.5736,21.5951,51000.0
2011-09-06 11:05:00,30.05,30.08,30.01,30.08,39100.0,21.5951,21.6167,21.5664,21.6167,39100.0
2011-09-06 11:10:00,30.08,30.2,30.03,30.19,130200.0,21.6167,21.7029,21.5808,21.6958,130200.0
2011-09-06 11:15:00,30.18,30.25,30.13,30.18,79000.0,21.6886,21.7389,21.6526,21.6886,79000.0
2011-09-06 11:20:00,30.18,30.24,30.17,30.24,33400.0,21.6886,21.7317,21.6814,21.7317,33400.0
2011-09-06 11:25:00,30.23,30.28,30.22,30.28,26400.0,21.7245,21.7604,21.7173,21.7604,26400.0
2011-09-06 11:30:00,30.28,30.36,30.28,30.34,41000.0,21.7604,21.8179,21.7604,21.8035,41000.0
2011-09-06 11:35:00,30.34,30.36,30.31,30.31,40300.0,21.8035,21.8179,21.782,21.782,40300.0
2011-09-06 11:40:00,30.31,30.34,30.28,30.34,35000.0,21.782,21.8035,21.7604,21.8035,35000.0
2011-09-06 11:45:00,30.35,30.35,30.27,30.27,39600.0,21.8107,21.8107,21.7532,21.7532,39600.0
2011-09-06 11:50:00,30.28,31.13,30.28,30.35,38000.0,21.7604,22.3713,21.7604,21.8107,38000.0
2011-09-06 11:55:00,30.35,30.44,30.35,30.41,38200.0,21.8107,21.8754,21.8107,21.8539,38200.0
2011-09-06 12:00:00,30.4,30.43,30.39,30.39,30700.0,21.8467,21.8682,21.8395,21.8395,30700.0
2011-09-06 12:05:00,30.4,30.47,30.39,30.39,27800.0,21.8467,21.897,21.8395,21.8395,27800.0
2011-09-06 12:10:00,30.39,30.44,30.39,30.44,30400.0,21.8395,21.8754,21.8395,21.8754,30400.0
2011-09-06 12:15:00,30.44,30.5,30.43,30.48,31500.0,21.8754,21.9185,21.8682,21.9042,31500.0
2011-09-06 12:20:00,30.48,30.53,30.47,30.49,37300.0,21.9042,21.9401,21.897,21.9113,37300.0
2011-09-06 12:25:00,30.48,30.49,30.42,30.46,25200.0,21.9042,21.9113,21.861,21.8898,25200.0
2011-09-06 12:30:00,30.46,30.46,30.39,30.41,28100.0,21.8898,21.8898,21.8395,21.8539,28100.0
2011-09-06 12:35:00,30.41,30.42,30.38,30.41,24400.0,21.8539,21.861,21.8323,21.8539,24400.0
2011-09-06 12:40:00,30.4,30.41,30.39,30.41,9600.0,21.8467,21.8539,21.8395,21.8539,9600.0
2011-09-06 12:45:00,30.41,30.45,30.4,30.43,18000.0,21.8539,21.8826,21.8467,21.8682,18000.0
2011-09-06 12:50:00,30.44,30.46,30.43,30.43,26100.0,21.8754,21.8898,21.8682,21.8682,26100.0
2011-09-06 12:55:00,30.43,30.47,30.43,30.47,11900.0,21.8682,21.897,21.8682,21.897,11900.0
2011-09-06 13:00:00,30.47,30.49,30.47,30.48,15100.0,21.897,21.9113,21.897,21.9042,15100.0
2011-09-06 13:05:00,30.48,30.53,30.47,30.51,30800.0,21.9042,21.9401,21.897,21.9257,30800.0
2011-09-06 13:10:00,30.51,30.59,30.5,30.56,25400.0,21.9257,21.9832,21.9185,21.9617,25400.0
2011-09-06 13:15:00,30.55,30.57,30.54,30.56,17400.0,21.9545,21.9688,21.9473,21.9617,17400.0
2011-09-06 13:20:00,30.57,30.58,30.55,30.56,26900.0,21.9688,21.976,21.9545,21.9617,26900.0
2011-09-06 13:25:00,30.56,30.57,30.52,30.52,18600.0,21.9617,21.9688,21.9329,21.9329,18600.0
2011-09-06 13:30:00,30.51,30.52,30.47,30.5,26200.0,21.9257,21.9329,21.897,21.9185,26200.0
2011-09-06 13:35:00,30.5,30.57,30.48,30.57,41800.0,21.9185,21.9688,21.9042,21.9688,41800.0
2011-09-06 13:40:00,30.56,30.63,30.56,30.62,46100.0,21.9617,22.012,21.9617,22.0048,46100.0
2011-09-06 13:45:00,30.63,30.72,30.62,30.72,62900.0,22.012,22.0766,22.0048,22.0766,62900.0
2011-09-06 13:50:00,30.72,30.76,30.72,30.76,51100.0,22.0766,22.1054,22.0766,22.1054,51100.0
2011-09-06 13:55:00,30.75,30.76,30.73,30.73,47700.0,22.0982,22.1054,22.0838,22.0838,47700.0
2011-09-06 14:00:00,30.73,30.75,30.67,30.67,35700.0,22.0838,22.0982,22.0407,22.0407,35700.0
2011-09-06 14:05:00,30.68,30.77,30.68,30.75,52100.0,22.0479,22.1126,22.0479,22.0982,52100.0
2011-09-06 14:10:00,30.76,30.85,30.76,30.83,65300.0,22.1054,22.1701,22.1054,22.1557,65300.0
2011-09-06 14:15:00,30.83,30.88,30.83,30.86,49200.0,22.1557,22.1916,22.1557,22.1772,49200.0
2011-09-06 14:20:00,30.87,30.88,30.82,30.83,51400.0,22.1844,22.1916,22.1485,22.1557,51400.0
2011-09-06 14:25:00,30.82,30.89,30.82,30.84,46700.0,22.1485,22.1988,22.1485,22.1629,46700.0
2011-09-06 14:30:00,30.84,30.85,30.78,30.78,56300.0,22.1629,22.1701,22.1198,22.1198,56300.0
2011-09-06 14:35:00,30.79,30.8,30.74,30.74,35600.0,22.1269,22.1341,22.091,22.091,35600.0
2011-09-06 14:40:00,30.74,30.75,30.69,30.75,40600.0,22.091,22.0982,22.0551,22.0982,40600.0
2011-09-06 14:45:00,30.75,30.76,30.68,30.68,21600.0,22.0982,22.1054,22.0479,22.0479,21600.0
2011-09-06 14:50:00,30.67,30.7,30.64,30.64,27400.0,22.0407,22.0623,22.0191,22.0191,27400.0
2011-09-06 14:55:00,30.64,30.67,30.63,30.64,28000.0,22.0191,22.0407,22.012,22.0191,28000.0
2011-09-06 15:00:00,30.64,30.65,30.58,30.6,37400.0,22.0191,22.0263,21.976,21.9904,37400.0
2011-09-06 15:05:00,30.59,30.62,30.57,30.57,27900.0,21.9832,22.0048,21.9688,21.9688,27900.0
2011-09-06 15:10:00,30.58,30.59,30.56,30.56,29900.0,21.976,21.9832,21.9617,21.9617,29900.0
2011-09-06 15:15:00,30.56,30.6,30.52,30.55,34000.0,21.9617,21.9904,21.9329,21.9545,34000.0
2011-09-06 15:20:00,30.55,30.63,30.54,30.61,43700.0,21.9545,22.012,21.9473,21.9976,43700.0
2011-09-06 15:25:00,30.61,30.64,30.56,30.57,47500.0,21.9976,22.0191,21.9617,21.9688,47500.0
2011-09-06 15:30:00,30.56,30.57,30.52,30.52,61100.0,21.9617,21.9688,21.9329,21.9329,61100.0
2011-09-06 15:35:00,30.52,30.62,30.5,30.61,84500.0,21.9329,22.0048,21.9185,21.9976,84500.0
2011-09-06 15:40:00,30.62,30.68,30.61,30.67,91400.0,22.0048,22.0479,21.9976,22.0407,91400.0
2011-09-06 15:45:00,30.67,30.73,30.61,30.7,71700.0,22.0407,22.0838,21.9976,22.0623,71700.0
2011-09-06 15:50:00,30.71,30.8,30.68,30.79,99000.0,22.0694,22.1341,22.0479,22.1269,99000.0
2011-09-06 15:55:00,30.78,30.84,30.73,30.74,567000.0,22.1198,22.1629,22.0838,22.091,567000.0
2011-09-07 09:30:00,31.35,31.44,31.26,31.3,84100.0,22.5294,22.5941,22.4647,22.4934,84100.0
2011-09-07 09:35:00,31.31,31.31,31.13,31.13,24600.0,22.5006,22.5006,22.3713,22.3713,24600.0
2011-09-07 09:40:00,31.14,31.15,31.1,31.11,75800.0,22.3785,22.3856,22.3497,22.3569,75800.0
2011-09-07 09:45:00,31.11,31.14,31.06,31.1,49800.0,22.3569,22.3785,22.321,22.3497,49800.0
2011-09-07 09:50:00,31.09,31.14,31.08,31.14,60600.0,22.3425,22.3785,22.3353,22.3785,60600.0
2011-09-07 09:55:00,31.15,31.2,31.12,31.18,160000.0,22.3856,22.4216,22.3641,22.4072,160000.0
2011-09-07 10:00:00,31.18,31.24,31.15,31.21,93700.0,22.4072,22.4503,22.3856,22.4288,93700.0
2011-09-07 10:05:00,31.23,31.36,31.23,31.36,49700.0,22.4431,22.5366,22.4431,22.5366,49700.0
2011-09-07 10:10:00,31.36,31.41,31.32,31.41,49400.0,22.5366,22.5725,22.5078,22.5725,49400.0
2011-09-07 10:15:00,31.4,31.42,31.36,31.39,24100.0,22.5653,22.5797,22.5366,22.5581,24100.0
2011-09-07 10:20:00,31.4,31.47,31.37,31.47,29000.0,22.5653,22.6156,22.5437,22.6156,29000.0
2011-09-07 10:25:00,31.46,31.46,31.35,31.36,21400.0,22.6084,22.6084,22.5294,22.5366,21400.0
2011-09-07 10:30:00,31.35,31.42,31.34,31.35,26000.0,22.5294,22.5797,22.5222,22.5294,26000.0
2011-09-07 10:35:00,31.34,31.4,31.34,31.37,35100.0,22.5222,22.5653,22.5222,22.5437,35100.0
2011-09-07 10:40:00,31.37,31.42,31.36,31.37,24600.0,22.5437,22.5797,22.5366,22.5437,24600.0
2011-09-07 10:45:00,31.38,31.38,31.27,31.27,36500.0,22.5509,22.5509,22.4719,22.4719,36500.0
2011-09-07 10:50:00,31.28,31.32,31.25,31.32,52100.0,22.4791,22.5078,22.4575,22.5078,52100.0
2011-09-07 10:55:00,31.32,31.32,31.26,31.3,41600.0,22.5078,22.5078,22.4647,22.4934,41600.0
2011-09-07 11:00:00,31.29,31.31,31.27,31.29,78100.0,22.4863,22.5006,22.4719,22.4863,78100.0
2011-09-07 11:05:00,31.29,31.39,31.21,31.22,279900.0,22.4863,22.5581,22.4288,22.436,279900.0
2011-09-07 11:10:00,31.22,31.35,31.22,31.32,45400.0,22.436,22.5294,22.436,22.5078,45400.0
2011-09-07 11:15:00,31.32,31.33,31.29,31.3,40300.0,22.5078,22.515,22.4863,22.4934,40300.0
2011-09-07 11:20:00,31.3,31.31,31.29,31.31,23200.0,22.4934,22.5006,22.4863,22.5006,23200.0
2011-09-07 11:25:00,31.31,31.32,31.27,31.31,31000.0,22.5006,22.5078,22.4719,22.5006,31000.0
2011-09-07 11:30:00,31.31,31.32,31.24,31.25,37000.0,22.5006,22.5078,22.4503,22.4575,37000.0
2011-09-07 11:35:00,31.25,31.29,31.24,31.25,59600.0,22.4575,22.4863,22.4503,22.4575,59600.0
2011-09-07 11:40:00,31.24,31.25,31.2,31.24,52900.0,22.4503,22.4575,22.4216,22.4503,52900.0
2011-09-07 11:45:00,31.24,31.27,31.21,31.25,74800.0,22.4503,22.4719,22.4288,22.4575,74800.0
2011-09-07 11:50:00,31.26,31.27,31.24,31.25,19400.0,22.4647,22.4719,22.4503,22.4575,19400.0
2011-09-07 11:55:00,31.26,31.28,31.26,31.28,6400.0,22.4647,22.4791,22.4647,22.4791,6400.0
2011-09-07 12:00:00,31.28,31.28,31.25,31.25,29200.0,22.4791,22.4791,22.4575,22.4575,29200.0
2011-09-07 12:05:00,31.26,31.27,31.26,31.27,11200.0,22.4647,22.4719,22.4647,22.4719,11200.0
2011-09-07 12:10:00,31.27,31.28,31.24,31.26,73100.0,22.4719,22.4791,22.4503,22.4647,73100.0
2011-09-07 12:15:00,31.26,31.27,31.25,31.26,23400.0,22.4647,22.4719,22.4575,22.4647,23400.0
2011-09-07 12:20:00,31.26,31.27,31.22,31.23,33900.0,22.4647,22.4719,22.436,22.4431,33900.0
2011-09-07 12:25:00,31.22,31.24,31.22,31.24,15000.0,22.436,22.4503,22.436,22.4503,15000.0
2011-09-07 12:30:00,31.23,31.25,31.22,31.25,108100.0,22.4431,22.4575,22.436,22.4575,108100.0
2011-09-07 12:35:00,31.25,31.27,31.24,31.27,16800.0,22.4575,22.4719,22.4503,22.4719,16800.0
2011-09-07 12:40:00,31.26,31.29,31.25,31.27,31500.0,22.4647,22.4863,22.4575,22.4719,31500.0
2011-09-07 12:45:00,31.28,31.29,31.24,31.25,69300.0,22.4791,22.4863,22.4503,22.4575,69300.0
2011-09-07 12:50:00,31.24,31.25,31.24,31.25,11400.0,22.4503,22.4575,22.4503,22.4575,11400.0
2011-09-07 12:55:00,31.25,31.27,31.24,31.27,34500.0,22.4575,22.4719,22.4503,22.4719,34500.0
2011-09-07 13:00:00,31.26,31.3,31.25,31.3,24100.0,22.4647,22.4934,22.4575,22.4934,24100.0
2011-09-07 13:05:00,31.3,31.33,31.29,31.29,42600.0,22.4934,22.515,22.4863,22.4863,42600.0
2011-09-07 13:10:00,31.29,31.3,31.29,31.3,20900.0,22.4863,22.4934,22.4863,22.4934,20900.0
2011-09-07 13:15:00,31.3,31.31,31.29,31.3,23000.0,22.4934,22.5006,22.4863,22.4934,23000.0
2011-09-07 13:20:00,31.3,31.35,31.29,31.34,16200.0,22.4934,22.5294,22.4863,22.5222,16200.0
2011-09-07 13:25:00,31.35,31.35,31.31,31.32,23600.0,22.5294,22.5294,22.5006,22.5078,23600.0
2011-09-07 13:30:00,31.33,31.33,31.29,31.31,28500.0,22.515,22.515,22.4863,22.5006,28500.0
2011-09-07 13:35:00,31.3,31.34,31.3,31.34,16800.0,22.4934,22.5222,22.4934,22.5222,16800.0
2011-09-07 13:40:00,31.33,31.34,31.33,31.33,8000.0,22.515,22.5222,22.515,22.515,8000.0
2011-09-07 13:45:00,31.34,31.34,31.29,31.29,37400.0,22.5222,22.5222,22.4863,22.4863,37400.0
2011-09-07 13:50:00,31.3,31.31,31.3,31.3,23800.0,22.4934,22.5006,22.4934,22.4934,23800.0
2011-09-07 13:55:00,31.3,31.34,31.29,31.34,44500.0,22.4934,22.5222,22.4863,22.5222,44500.0
2011-09-07 14:00:00,31.34,31.4,31.33,31.39,83200.0,22.5222,22.5653,22.515,22.5581,83200.0
2011-09-07 14:05:00,31.39,31.46,31.37,31.38,84700.0,22.5581,22.6084,22.5437,22.5509,84700.0
2011-09-07 14:10:00,31.37,31.38,31.32,31.36,61700.0,22.5437,22.5509,22.5078,22.5366,61700.0
2011-09-07 14:15:00,31.37,31.41,31.34,31.35,60900.0,22.5437,22.5725,22.5222,22.5294,60900.0
2011-09-07 14:20:00,31.36,31.36,31.32,31.32,44700.0,22.5366,22.5366,22.5078,22.5078,44700.0
2011-09-07 14:25:00,31.33,31.37,31.33,31.35,44400.0,22.515,22.5437,22.515,22.5294,44400.0
2011-09-07 14:30:00,31.35,31.36,31.33,31.34,54600.0,22.5294,22.5366,22.515,22.5222,54600.0
2011-09-07 14:35:00,31.34,31.37,31.33,31.36,21900.0,22.5222,22.5437,22.515,22.5366,21900.0
2011-09-07 14:40:00,31.37,31.37,31.34,31.36,33500.0,22.5437,22.5437,22.5222,22.5366,33500.0
2011-09-07 14:45:00,31.37,31.4,31.36,31.37,30600.0,22.5437,22.5653,22.5366,22.5437,30600.0
2011-09-07 14:50:00,31.37,31.39,31.33,31.33,72100.0,22.5437,22.5581,22.515,22.515,72100.0
2011-09-07 14:55:00,31.33,31.39,31.33,31.39,35200.0,22.515,22.5581,22.515,22.5581,35200.0
2011-09-07 15:00:00,31.39,31.39,31.36,31.39,49300.0,22.5581,22.5581,22.5366,22.5581,49300.0
2011-09-07 15:05:00,31.38,31.41,31.36,31.4,64900.0,22.5509,22.5725,22.5366,22.5653,64900.0
2011-09-07 15:10:00,31.41,31.41,31.37,31.39,63800.0,22.5725,22.5725,22.5437,22.5581,63800.0
2011-09-07 15:15:00,31.39,31.43,31.36,31.43,115500.0,22.5581,22.5869,22.5366,22.5869,115500.0
2011-09-07 15:20:00,31.43,31.45,31.41,31.41,118800.0,22.5869,22.6012,22.5725,22.5725,118800.0
2011-09-07 15:25:00,31.41,31.45,31.41,31.45,31300.0,22.5725,22.6012,22.5725,22.6012,31300.0
2011-09-07 15:30:00,31.45,31.46,31.44,31.45,55200.0,22.6012,22.6084,22.5941,22.6012,55200.0
2011-09-07 15:35:00,31.44,31.45,31.37,31.41,71700.0,22.5941,22.6012,22.5437,22.5725,71700.0
2011-09-07 15:40:00,31.41,31.46,31.4,31.46,109000.0,22.5725,22.6084,22.5653,22.6084,109000.0
2011-09-07 15:45:00,31.46,31.5,31.44,31.44,121200.0,22.6084,22.6372,22.5941,22.5941,121200.0
2011-09-07 15:50:00,31.45,31.46,31.41,31.45,138400.0,22.6012,22.6084,22.5725,22.6012,138400.0
2011-09-07 15:55:00,31.45,31.53,31.45,31.46,738200.0,22.6012,22.6587,22.6012,22.6084,738200.0
2011-09-08 09:30:00,31.25,31.35,31.23,31.31,33800.0,22.4575,22.5294,22.4431,22.5006,33800.0
2011-09-08 09:35:00,31.33,31.35,31.25,31.25,28600.0,22.515,22.5294,22.4575,22.4575,28600.0
2011-09-08 09:40:00,31.25,31.27,31.22,31.23,25100.0,22.4575,22.4719,22.436,22.4431,25100.0
2011-09-08 09:45:00,31.23,31.26,31.2,31.22,60600.0,22.4431,22.4647,22.4216,22.436,60600.0
2011-09-08 09:50:00,31.22,31.23,31.18,31.21,34100.0,22.436,22.4431,22.4072,22.4288,34100.0
2011-09-08 09:55:00,31.22,31.28,31.15,31.28,58700.0,22.436,22.4791,22.3856,22.4791,58700.0
2011-09-08 10:00:00,31.27,31.27,31.15,31.25,34200.0,22.4719,22.4719,22.3856,22.4575,34200.0
2011-09-08 10:05:00,31.24,31.29,31.21,31.28,36800.0,22.4503,22.4863,22.4288,22.4791,36800.0
2011-09-08 10:10:00,31.28,31.32,31.26,31.3,27200.0,22.4791,22.5078,22.4647,22.4934,27200.0
2011-09-08 10:15:00,31.3,31.37,31.26,31.37,40500.0,22.4934,22.5437,22.4647,22.5437,40500.0
2011-09-08 10:20:00,31.37,31.4,31.35,31.37,27700.0,22.5437,22.5653,22.5294,22.5437,27700.0
2011-09-08 10:25:00,31.36,31.43,31.36,31.37,24400.0,22.5366,22.5869,22.5366,22.5437,24400.0
2011-09-08 10:30:00,31.36,31.47,31.36,31.46,35400.0,22.5366,22.6156,22.5366,22.6084,35400.0
2011-09-08 10:35:00,31.45,31.48,31.35,31.36,50100.0,22.6012,22.6228,22.5294,22.5366,50100.0
2011-09-08 10:40:00,31.36,31.37,31.34,31.36,85100.0,22.5366,22.5437,22.5222,22.5366,85100.0
2011-09-08 10:45:00,31.36,31.38,31.34,31.34,47900.0,22.5366,22.5509,22.5222,22.5222,47900.0
2011-09-08 10:50:00,31.35,31.47,31.35,31.47,34900.0,22.5294,22.6156,22.5294,22.6156,34900.0
2011-09-08 10:55:00,31.47,31.61,31.46,31.6,54600.0,22.6156,22.7162,22.6084,22.709,54600.0
2011-09-08 11:00:00,31.59,31.62,31.54,31.58,30800.0,22.7018,22.7234,22.6659,22.6947,30800.0
2011-09-08 11:05:00,31.58,31.61,31.55,31.57,45900.0,22.6947,22.7162,22.6731,22.6875,45900.0
2011-09-08 11:10:00,31.57,31.57,31.55,31.56,65800.0,22.6875,22.6875,22.6731,22.6803,65800.0
2011-09-08 11:15:00,31.56,31.57,31.54,31.54,93500.0,22.6803,22.6875,22.6659,22.6659,93500.0
2011-09-08 11:20:00,31.53,31.54,31.48,31.49,23600.0,22.6587,22.6659,22.6228,22.63,23600.0
2011-09-08 11:25:00,31.48,31.48,31.45,31.46,25200.0,22.6228,22.6228,22.6012,22.6084,25200.0
2011-09-08 11:30:00,31.46,31.5,31.45,31.48,44700.0,22.6084,22.6372,22.6012,22.6228,44700.0
2011-09-08 11:35:00,31.48,31.51,31.44,31.45,142700.0,22.6228,22.6444,22.5941,22.6012,142700.0
2011-09-08 11:40:00,31.45,31.45,31.24,31.25,182100.0,22.6012,22.6012,22.4503,22.4575,182100.0
2011-09-08 11:45:00,31.25,31.35,31.25,31.33,50300.0,22.4575,22.5294,22.4575,22.515,50300.0
2011-09-08 11:50:00,31.33,31.42,31.31,31.31,43500.0,22.515,22.5797,22.5006,22.5006,43500.0
2011-09-08 11:55:00,31.31,31.32,31.26,31.3,57100.0,22.5006,22.5078,22.4647,22.4934,57100.0
2011-09-08 12:00:00,31.29,31.29,31.21,31.22,28200.0,22.4863,22.4863,22.4288,22.436,28200.0
2011-09-08 12:05:00,31.23,31.29,31.23,31.28,16000.0,22.4431,22.4863,22.4431,22.4791,16000.0
2011-09-08 12:10:00,31.29,31.36,31.28,31.35,16600.0,22.4863,22.5366,22.4791,22.5294,16600.0
2011-09-08 12:15:00,31.35,31.38,31.35,31.37,15500.0,22.5294,22.5509,22.5294,22.5437,15500.0
2011-09-08 12:20:00,31.38,31.41,31.37,31.41,18500.0,22.5509,22.5725,22.5437,22.5725,18500.0
2011-09-08 12:25:00,31.41,31.43,31.36,31.36,43300.0,22.5725,22.5869,22.5366,22.5366,43300.0
2011-09-08 12:30:00,31.36,31.37,31.29,31.31,38100.0,22.5366,22.5437,22.4863,22.5006,38100.0
2011-09-08 12:35:00,31.32,31.35,31.32,31.33,10900.0,22.5078,22.5294,22.5078,22.515,10900.0
2011-09-08 12:40:00,31.34,31.36,31.31,31.33,28100.0,22.5222,22.5366,22.5006,22.515,28100.0
2011-09-08 12:45:00,31.33,31.36,31.29,31.33,18400.0,22.515,22.5366,22.4863,22.515,18400.0
2011-09-08 12:50:00,31.34,31.41,31.34,31.4,15100.0,22.5222,22.5725,22.5222,22.5653,15100.0
2011-09-08 12:55:00,31.4,31.42,31.37,31.41,11300.0,22.5653,22.5797,22.5437,22.5725,11300.0
2011-09-08 13:00:00,31.4,31.41,31.36,31.4,23000.0,22.5653,22.5725,22.5366,22.5653,23000.0
2011-09-08 13:05:00,31.4,31.43,31.39,31.43,11300.0,22.5653,22.5869,22.5581,22.5869,11300.0
2011-09-08 13:10:00,31.42,31.43,31.36,31.36,17500.0,22.5797,22.5869,22.5366,22.5366,17500.0
2011-09-08 13:15:00,31.36,31.39,31.35,31.39,10900.0,22.5366,22.5581,22.5294,22.5581,10900.0
2011-09-08 13:20:00,31.39,31.39,31.34,31.38,26300.0,22.5581,22.5581,22.5222,22.5509,26300.0
2011-09-08 13:25:00,31.39,31.42,31.35,31.36,21100.0,22.5581,22.5797,22.5294,22.5366,21100.0
2011-09-08 13:30:00,31.36,31.39,31.21,31.24,80200.0,22.5366,22.5581,22.4288,22.4503,80200.0
2011-09-08 13:35:00,31.25,31.31,31.24,31.25,58600.0,22.4575,22.5006,22.4503,22.4575,58600.0
2011-09-08 13:40:00,31.25,31.25,31.07,31.08,59100.0,22.4575,22.4575,22.3282,22.3353,59100.0
2011-09-08 13:45:00,31.08,31.15,31.07,31.12,39200.0,22.3353,22.3856,22.3282,22.3641,39200.0
2011-09-08 13:50:00,31.12,31.16,31.05,31.14,57500.0,22.3641,22.3928,22.3138,22.3785,57500.0
2011-09-08 13:55:00,31.14,31.16,31.11,31.12,21300.0,22.3785,22.3928,22.3569,22.3641,21300.0
2011-09-08 14:00:00,31.11,31.15,31.05,31.15,38700.0,22.3569,22.3856,22.3138,22.3856,38700.0
2011-09-08 14:05:00,31.15,31.17,31.11,31.16,41300.0,22.3856,22.4,22.3569,22.3928,41300.0
2011-09-08 14:10:00,31.15,31.17,31.13,31.17,24900.0,22.3856,22.4,22.3713,22.4,24900.0
2011-09-08 14:15:00,31.17,31.19,31.11,31.14,30100.0,22.4,22.4144,22.3569,22.3785,30100.0
2011-09-08 14:20:00,31.14,31.15,31.05,31.07,38700.0,22.3785,22.3856,22.3138,22.3282,38700.0
2011-09-08 14:25:00,31.07,31.14,31.03,31.1,38800.0,22.3282,22.3785,22.2994,22.3497,38800.0
2011-09-08 14:30:00,31.1,31.16,31.06,31.15,27600.0,22.3497,22.3928,22.321,22.3856,27600.0
2011-09-08 14:35:00,31.14,31.15,31.1,31.11,22400.0,22.3785,22.3856,22.3497,22.3569,22400.0
2011-09-08 14:40:00,31.12,31.18,31.11,31.18,30500.0,22.3641,22.4072,22.3569,22.4072,30500.0
2011-09-08 14:45:00,31.17,31.21,31.16,31.19,53200.0,22.4,22.4288,22.3928,22.4144,53200.0
2011-09-08 14:50:00,31.18,31.24,31.17,31.17,63600.0,22.4072,22.4503,22.4,22.4,63600.0
2011-09-08 14:55:00,31.17,31.22,31.16,31.21,41800.0,22.4,22.436,22.3928,22.4288,41800.0
2011-09-08 15:00:00,31.22,31.23,31.14,31.17,52600.0,22.436,22.4431,22.3785,22.4,52600.0
2011-09-08 15:05:00,31.18,31.2,31.14,31.2,53100.0,22.4072,22.4216,22.3785,22.4216,53100.0
2011-09-08 15:10:00,31.2,31.21,31.14,31.15,41000.0,22.4216,22.4288,22.3785,22.3856,41000.0
2011-09-08 15:15:00,31.16,31.19,31.12,31.18,52200.0,22.3928,22.4144,22.3641,22.4072,52200.0
2011-09-08 15:20:00,31.18,31.22,31.17,31.22,74700.0,22.4072,22.436,22.4,22.436,74700.0
2011-09-08 15:25:00,31.21,31.29,31.2,31.29,111900.0,22.4288,22.4863,22.4216,22.4863,111900.0
2011-09-08 15:30:00,31.3,31.32,31.25,31.28,121600.0,22.4934,22.5078,22.4575,22.4791,121600.0
2011-09-08 15:35:00,31.29,31.31,31.28,31.3,146600.0,22.4863,22.5006,22.4791,22.4934,146600.0
2011-09-08 15:40:00,31.29,31.32,31.28,31.3,128000.0,22.4863,22.5078,22.4791,22.4934,128000.0
2011-09-08 15:45:00,31.3,31.32,31.26,31.31,75500.0,22.4934,22.5078,22.4647,22.5006,75500.0
2011-09-08 15:50:00,31.3,31.3,31.18,31.21,94200.0,22.4934,22.4934,22.4072,22.4288,94200.0
2011-09-08 15:55:00,31.21,31.26,31.19,31.22,193300.0,22.4288,22.4647,22.4144,22.436,193300.0
2011-09-09 09:30:00,30.99,31.0,30.56,30.67,94000.0,22.2707,22.2779,21.9617,22.0407,94000.0
2011-09-09 09:35:00,30.68,30.81,30.61,30.81,82300.0,22.0479,22.1413,21.9976,22.1413,82300.0
2011-09-09 09:40:00,30.82,30.84,30.78,30.82,94700.0,22.1485,22.1629,22.1198,22.1485,94700.0
2011-09-09 09:45:00,30.81,30.9,30.8,30.89,79300.0,22.1413,22.206,22.1341,22.1988,79300.0
2011-09-09 09:50:00,30.88,30.9,30.8,30.89,47500.0,22.1916,22.206,22.1341,22.1988,47500.0
2011-09-09 09:55:00,30.89,30.95,30.82,30.85,45300.0,22.1988,22.2419,22.1485,22.1701,45300.0
2011-09-09 10:00:00,30.86,31.03,30.85,31.0,192600.0,22.1772,22.2994,22.1701,22.2779,192600.0
2011-09-09 10:05:00,31.01,31.03,30.96,30.99,106000.0,22.285,22.2994,22.2491,22.2707,106000.0
2011-09-09 10:10:00,30.99,31.01,30.87,30.87,60300.0,22.2707,22.285,22.1844,22.1844,60300.0
2011-09-09 10:15:00,30.87,30.94,30.83,30.88,44200.0,22.1844,22.2347,22.1557,22.1916,44200.0
2011-09-09 10:20:00,30.87,30.92,30.82,30.92,37000.0,22.1844,22.2204,22.1485,22.2204,37000.0
2011-09-09 10:25:00,30.92,31.01,30.91,31.0,54800.0,22.2204,22.285,22.2132,22.2779,54800.0
2011-09-09 10:30:00,31.0,31.0,30.95,30.96,68700.0,22.2779,22.2779,22.2419,22.2491,68700.0
2011-09-09 10:35:00,30.96,31.01,30.96,31.0,135300.0,22.2491,22.285,22.2491,22.2779,135300.0
2011-09-09 10:40:00,31.01,31.05,30.99,31.04,32000.0,22.285,22.3138,22.2707,22.3066,32000.0
2011-09-09 10:45:00,31.03,31.06,31.01,31.06,22100.0,22.2994,22.321,22.285,22.321,22100.0
2011-09-09 10:50:00,31.06,31.12,31.06,31.08,45800.0,22.321,22.3641,22.321,22.3353,45800.0
2011-09-09 10:55:00,31.08,31.13,31.08,31.1,76300.0,22.3353,22.3713,22.3353,22.3497,76300.0
2011-09-09 11:00:00,31.09,31.13,31.03,31.06,49300.0,22.3425,22.3713,22.2994,22.321,49300.0
2011-09-09 11:05:00,31.06,31.08,31.0,31.04,30200.0,22.321,22.3353,22.2779,22.3066,30200.0
2011-09-09 11:10:00,31.05,31.14,30.88,30.9,65200.0,22.3138,22.3785,22.1916,22.206,65200.0
2011-09-09 11:15:00,30.9,30.9,30.8,30.82,58000.0,22.206,22.206,22.1341,22.1485,58000.0
2011-09-09 11:20:00,30.82,30.83,30.61,30.69,74700.0,22.1485,22.1557,21.9976,22.0551,74700.0
2011-09-09 11:25:00,30.69,30.73,30.67,30.72,54600.0,22.0551,22.0838,22.0407,22.0766,54600.0
2011-09-09 11:30:00,30.71,30.79,30.7,30.77,38200.0,22.0694,22.1269,22.0623,22.1126,38200.0
2011-09-09 11:35:00,30.77,30.79,30.72,30.73,41700.0,22.1126,22.1269,22.0766,22.0838,41700.0
2011-09-09 11:40:00,30.74,30.74,30.61,30.66,63800.0,22.091,22.091,21.9976,22.0335,63800.0
2011-09-09 11:45:00,30.67,30.68,30.55,30.55,34000.0,22.0407,22.0479,21.9545,21.9545,34000.0
2011-09-09 11:50:00,30.55,30.6,30.54,30.59,85100.0,21.9545,21.9904,21.9473,21.9832,85100.0
2011-09-09 11:55:00,30.59,30.6,30.53,30.53,22400.0,21.9832,21.9904,21.9401,21.9401,22400.0
2011-09-09 12:00:00,30.53,30.6,30.5,30.55,61000.0,21.9401,21.9904,21.9185,21.9545,61000.0
2011-09-09 12:05:00,30.55,30.58,30.51,30.51,32300.0,21.9545,21.976,21.9257,21.9257,32300.0
2011-09-09 12:10:00,30.51,30.52,30.49,30.5,43400.0,21.9257,21.9329,21.9113,21.9185,43400.0
2011-09-09 12:15:00,30.5,30.54,30.47,30.52,35800.0,21.9185,21.9473,21.897,21.9329,35800.0
2011-09-09 12:20:00,30.52,30.56,30.48,30.54,41600.0,21.9329,21.9617,21.9042,21.9473,41600.0
2011-09-09 12:25:00,30.54,30.55,30.51,30.53,14200.0,21.9473,21.9545,21.9257,21.9401,14200.0
2011-09-09 12:30:00,30.53,30.54,30.43,30.45,63300.0,21.9401,21.9473,21.8682,21.8826,63300.0
2011-09-09 12:35:00,30.45,30.47,30.42,30.47,41300.0,21.8826,21.897,21.861,21.897,41300.0
2011-09-09 12:40:00,30.47,30.47,30.41,30.42,25400.0,21.897,21.897,21.8539,21.861,25400.0
2011-09-09 12:45:00,30.42,30.46,30.42,30.43,22700.0,21.861,21.8898,21.861,21.8682,22700.0
2011-09-09 12:50:00,30.44,30.45,30.4,30.42,40800.0,21.8754,21.8826,21.8467,21.861,40800.0
2011-09-09 12:55:00,30.42,30.56,30.4,30.54,114100.0,21.861,21.9617,21.8467,21.9473,114100.0
2011-09-09 13:00:00,30.54,30.55,30.47,30.48,44900.0,21.9473,21.9545,21.897,21.9042,44900.0
2011-09-09 13:05:00,30.49,30.54,30.47,30.53,38000.0,21.9113,21.9473,21.897,21.9401,38000.0
2011-09-09 13:10:00,30.53,30.64,30.49,30.63,56200.0,21.9401,22.0191,21.9113,22.012,56200.0
2011-09-09 13:15:00,30.62,30.71,30.62,30.71,102200.0,22.0048,22.0694,22.0048,22.0694,102200.0
2011-09-09 13:20:00,30.71,30.71,30.54,30.61,89700.0,22.0694,22.0694,21.9473,21.9976,89700.0
2011-09-09 13:25:00,30.61,30.64,30.58,30.64,28600.0,21.9976,22.0191,21.976,22.0191,28600.0
2011-09-09 13:30:00,30.63,30.64,30.54,30.55,25700.0,22.012,22.0191,21.9473,21.9545,25700.0
2011-09-09 13:35:00,30.54,30.56,30.5,30.53,40900.0,21.9473,21.9617,21.9185,21.9401,40900.0
2011-09-09 13:40:00,30.53,30.55,30.52,30.53,23100.0,21.9401,21.9545,21.9329,21.9401,23100.0
2011-09-09 13:45:00,30.53,30.53,30.43,30.43,33200.0,21.9401,21.9401,21.8682,21.8682,33200.0
2011-09-09 13:50:00,30.42,30.48,30.42,30.46,20600.0,21.861,21.9042,21.861,21.8898,20600.0
2011-09-09 13:55:00,30.46,30.48,30.45,30.47,11800.0,21.8898,21.9042,21.8826,21.897,11800.0
2011-09-09 14:00:00,30.47,30.49,30.45,30.47,25700.0,21.897,21.9113,21.8826,21.897,25700.0
2011-09-09 14:05:00,30.47,30.53,30.45,30.53,27300.0,21.897,21.9401,21.8826,21.9401,27300.0
2011-09-09 14:10:00,30.53,30.53,30.43,30.46,36900.0,21.9401,21.9401,21.8682,21.8898,36900.0
2011-09-09 14:15:00,30.46,30.47,30.41,30.42,25700.0,21.8898,21.897,21.8539,21.861,25700.0
2011-09-09 14:20:00,30.43,30.49,30.43,30.46,19200.0,21.8682,21.9113,21.8682,21.8898,19200.0
2011-09-09 14:25:00,30.47,30.47,30.4,30.4,25600.0,21.897,21.897,21.8467,21.8467,25600.0
2011-09-09 14:30:00,30.41,30.41,30.34,30.35,57900.0,21.8539,21.8539,21.8035,21.8107,57900.0
2011-09-09 14:35:00,30.36,30.38,30.32,30.36,42400.0,21.8179,21.8323,21.7892,21.8179,42400.0
2011-09-09 14:40:00,30.36,30.48,30.36,30.47,33300.0,21.8179,21.9042,21.8179,21.897,33300.0
2011-09-09 14:45:00,30.47,30.47,30.41,30.41,28500.0,21.897,21.897,21.8539,21.8539,28500.0
2011-09-09 14:50:00,30.41,30.42,30.37,30.41,41200.0,21.8539,21.861,21.8251,21.8539,41200.0
2011-09-09 14:55:00,30.41,30.44,30.38,30.41,45500.0,21.8539,21.8754,21.8323,21.8539,45500.0
2011-09-09 15:00:00,30.4,30.4,30.33,30.38,49200.0,21.8467,21.8467,21.7964,21.8323,49200.0
2011-09-09 15:05:00,30.38,30.4,30.37,30.4,32400.0,21.8323,21.8467,21.8251,21.8467,32400.0
2011-09-09 15:10:00,30.4,30.43,30.35,30.43,47900.0,21.8467,21.8682,21.8107,21.8682,47900.0
2011-09-09 15:15:00,30.43,30.43,30.38,30.42,52900.0,21.8682,21.8682,21.8323,21.861,52900.0
2011-09-09 15:20:00,30.41,30.41,30.33,30.33,44800.0,21.8539,21.8539,21.7964,21.7964,44800.0
2011-09-09 15:25:00,30.34,30.38,30.32,30.37,105800.0,21.8035,21.8323,21.7892,21.8251,105800.0
2011-09-09 15:30:00,30.37,30.45,30.37,30.43,72100.0,21.8251,21.8826,21.8251,21.8682,72100.0
2011-09-09 15:35:00,30.43,30.5,30.38,30.5,90200.0,21.8682,21.9185,21.8323,21.9185,90200.0
2011-09-09 15:40:00,30.5,30.52,30.44,30.48,109600.0,21.9185,21.9329,21.8754,21.9042,109600.0
2011-09-09 15:45:00,30.48,30.6,30.46,30.57,133200.0,21.9042,21.9904,21.8898,21.9688,133200.0
2011-09-09 15:50:00,30.57,30.61,30.52,30.58,216000.0,21.9688,21.9976,21.9329,21.976,216000.0
2011-09-09 15:55:00,30.59,30.6,30.48,30.49,321900.0,21.9832,21.9904,21.9042,21.9113,321900.0
2011-09-12 09:30:00,30.17,30.37,30.11,30.31,92600.0,21.6814,21.8251,21.6383,21.782,92600.0
2011-09-12 09:35:00,30.3,30.5,30.28,30.42,179100.0,21.7748,21.9185,21.7604,21.861,179100.0
2011-09-12 09:40:00,30.42,30.44,30.29,30.33,62500.0,21.861,21.8754,21.7676,21.7964,62500.0
2011-09-12 09:45:00,30.32,30.38,30.31,30.31,63300.0,21.7892,21.8323,21.782,21.782,63300.0
2011-09-12 09:50:00,30.32,30.35,30.25,30.28,105600.0,21.7892,21.8107,21.7389,21.7604,105600.0
2011-09-12 09:55:00,30.27,30.56,30.27,30.52,99100.0,21.7532,21.9617,21.7532,21.9329,99100.0
2011-09-12 10:00:00,30.52,30.54,30.39,30.42,71200.0,21.9329,21.9473,21.8395,21.861,71200.0
2011-09-12 10:05:00,30.42,30.57,30.42,30.55,47800.0,21.861,21.9688,21.861,21.9545,47800.0
2011-09-12 10:10:00,30.55,30.57,30.46,30.46,52100.0,21.9545,21.9688,21.8898,21.8898,52100.0
2011-09-12 10:15:00,30.47,30.51,30.45,30.48,68400.0,21.897,21.9257,21.8826,21.9042,68400.0
2011-09-12 10:20:00,30.48,30.51,30.4,30.41,43200.0,21.9042,21.9257,21.8467,21.8539,43200.0
2011-09-12 10:25:00,30.41,30.44,30.36,30.39,51900.0,21.8539,21.8754,21.8179,21.8395,51900.0
2011-09-12 10:30:00,30.39,30.43,30.37,30.38,80700.0,21.8395,21.8682,21.8251,21.8323,80700.0
2011-09-12 10:35:00,30.37,30.4,30.33,30.39,48500.0,21.8251,21.8467,21.7964,21.8395,48500.0
2011-09-12 10:40:00,30.38,30.41,30.36,30.38,57800.0,21.8323,21.8539,21.8179,21.8323,57800.0
2011-09-12 10:45:00,30.38,30.4,30.28,30.29,64300.0,21.8323,21.8467,21.7604,21.7676,64300.0
2011-09-12 10:50:00,30.29,30.35,30.28,30.35,31500.0,21.7676,21.8107,21.7604,21.8107,31500.0
2011-09-12 10:55:00,30.35,30.36,30.28,30.29,43800.0,21.8107,21.8179,21.7604,21.7676,43800.0
2011-09-12 11:00:00,30.28,30.3,30.25,30.26,43100.0,21.7604,21.7748,21.7389,21.7461,43100.0
2011-09-12 11:05:00,30.25,30.32,30.25,30.32,36000.0,21.7389,21.7892,21.7389,21.7892,36000.0
2011-09-12 11:10:00,30.32,30.36,30.28,30.36,50700.0,21.7892,21.8179,21.7604,21.8179,50700.0
2011-09-12 11:15:00,30.36,30.41,30.36,30.37,35600.0,21.8179,21.8539,21.8179,21.8251,35600.0
2011-09-12 11:20:00,30.38,30.45,30.36,30.43,52900.0,21.8323,21.8826,21.8179,21.8682,52900.0
2011-09-12 11:25:00,30.44,30.5,30.44,30.47,31600.0,21.8754,21.9185,21.8754,21.897,31600.0
2011-09-12 11:30:00,30.47,30.49,30.43,30.46,38800.0,21.897,21.9113,21.8682,21.8898,38800.0
2011-09-12 11:35:00,30.46,30.49,30.41,30.44,35700.0,21.8898,21.9113,21.8539,21.8754,35700.0
2011-09-12 11:40:00,30.45,30.5,30.45,30.49,36600.0,21.8826,21.9185,21.8826,21.9113,36600.0
2011-09-12 11:45:00,30.49,30.5,30.44,30.45,33100.0,21.9113,21.9185,21.8754,21.8826,33100.0
2011-09-12 11:50:00,30.45,30.46,30.4,30.41,33100.0,21.8826,21.8898,21.8467,21.8539,33100.0
2011-09-12 11:55:00,30.42,30.42,30.32,30.34,28000.0,21.861,21.861,21.7892,21.8035,28000.0
2011-09-12 12:00:00,30.34,30.39,30.33,30.33,26300.0,21.8035,21.8395,21.7964,21.7964,26300.0
2011-09-12 12:05:00,30.34,30.35,30.31,30.32,20600.0,21.8035,21.8107,21.782,21.7892,20600.0
2011-09-12 12:10:00,30.32,30.33,30.29,30.3,16700.0,21.7892,21.7964,21.7676,21.7748,16700.0
2011-09-12 12:15:00,30.31,30.33,30.27,30.27,24600.0,21.782,21.7964,21.7532,21.7532,24600.0
2011-09-12 12:20:00,30.28,30.31,30.28,30.3,20800.0,21.7604,21.782,21.7604,21.7748,20800.0
2011-09-12 12:25:00,30.3,30.38,30.28,30.38,35700.0,21.7748,21.8323,21.7604,21.8323,35700.0
2011-09-12 12:30:00,30.37,30.38,30.25,30.28,29300.0,21.8251,21.8323,21.7389,21.7604,29300.0
2011-09-12 12:35:00,30.29,30.29,30.21,30.21,24800.0,21.7676,21.7676,21.7101,21.7101,24800.0
2011-09-12 12:40:00,30.21,30.26,30.21,30.24,27500.0,21.7101,21.7461,21.7101,21.7317,27500.0
2011-09-12 12:45:00,30.24,30.25,30.22,30.23,18800.0,21.7317,21.7389,21.7173,21.7245,18800.0
2011-09-12 12:50:00,30.22,30.27,30.22,30.25,31100.0,21.7173,21.7532,21.7173,21.7389,31100.0
2011-09-12 12:55:00,30.25,30.27,30.22,30.27,21400.0,21.7389,21.7532,21.7173,21.7532,21400.0
2011-09-12 13:00:00,30.27,30.33,30.23,30.3,35000.0,21.7532,21.7964,21.7245,21.7748,35000.0
2011-09-12 13:05:00,30.3,30.31,30.2,30.22,29100.0,21.7748,21.782,21.7029,21.7173,29100.0
2011-09-12 13:10:00,30.22,30.28,30.21,30.23,36000.0,21.7173,21.7604,21.7101,21.7245,36000.0
2011-09-12 13:15:00,30.23,30.24,30.2,30.22,18800.0,21.7245,21.7317,21.7029,21.7173,18800.0
2011-09-12 13:20:00,30.21,30.22,30.2,30.2,17100.0,21.7101,21.7173,21.7029,21.7029,17100.0
2011-09-12 13:25:00,30.2,30.21,30.17,30.18,37500.0,21.7029,21.7101,21.6814,21.6886,37500.0
2011-09-12 13:30:00,30.17,30.18,30.11,30.12,32900.0,21.6814,21.6886,21.6383,21.6454,32900.0
2011-09-12 13:35:00,30.12,30.12,30.07,30.11,43500.0,21.6454,21.6454,21.6095,21.6383,43500.0
2011-09-12 13:40:00,30.11,30.14,30.09,30.14,19500.0,21.6383,21.6598,21.6239,21.6598,19500.0
2011-09-12 13:45:00,30.14,30.15,30.1,30.13,39300.0,21.6598,21.667,21.6311,21.6526,39300.0
2011-09-12 13:50:00,30.13,30.22,30.13,30.19,37000.0,21.6526,21.7173,21.6526,21.6958,37000.0
2011-09-12 13:55:00,30.2,30.2,30.16,30.16,18200.0,21.7029,21.7029,21.6742,21.6742,18200.0
2011-09-12 14:00:00,30.17,30.18,30.11,30.12,52600.0,21.6814,21.6886,21.6383,21.6454,52600.0
2011-09-12 14:05:00,30.12,30.13,30.07,30.11,44000.0,21.6454,21.6526,21.6095,21.6383,44000.0
2011-09-12 14:10:00,30.1,30.13,30.08,30.11,46700.0,21.6311,21.6526,21.6167,21.6383,46700.0
2011-09-12 14:15:00,30.12,30.14,30.05,30.06,89900.0,21.6454,21.6598,21.5951,21.6023,89900.0
2011-09-12 14:20:00,30.07,30.11,30.05,30.08,55300.0,21.6095,21.6383,21.5951,21.6167,55300.0
2011-09-12 14:25:00,30.09,30.13,30.08,30.1,35700.0,21.6239,21.6526,21.6167,21.6311,35700.0
2011-09-12 14:30:00,30.11,30.18,30.09,30.17,33000.0,21.6383,21.6886,21.6239,21.6814,33000.0
2011-09-12 14:35:00,30.17,30.31,30.17,30.24,91200.0,21.6814,21.782,21.6814,21.7317,91200.0
2011-09-12 14:40:00,30.24,30.41,30.24,30.36,98800.0,21.7317,21.8539,21.7317,21.8179,98800.0
2011-09-12 14:45:00,30.36,30.37,30.28,30.33,31400.0,21.8179,21.8251,21.7604,21.7964,31400.0
2011-09-12 14:50:00,30.33,30.33,30.27,30.28,63400.0,21.7964,21.7964,21.7532,21.7604,63400.0
2011-09-12 14:55:00,30.27,30.28,30.19,30.2,49800.0,21.7532,21.7604,21.6958,21.7029,49800.0
2011-09-12 15:00:00,30.2,30.24,30.19,30.19,71300.0,21.7029,21.7317,21.6958,21.6958,71300.0
2011-09-12 15:05:00,30.19,30.2,30.13,30.14,69900.0,21.6958,21.7029,21.6526,21.6598,69900.0
2011-09-12 15:10:00,30.15,30.2,30.15,30.17,49300.0,21.667,21.7029,21.667,21.6814,49300.0
2011-09-12 15:15:00,30.17,30.19,30.09,30.19,60400.0,21.6814,21.6958,21.6239,21.6958,60400.0
2011-09-12 15:20:00,30.2,30.29,30.15,30.29,69100.0,21.7029,21.7676,21.667,21.7676,69100.0
2011-09-12 15:25:00,30.29,30.31,30.25,30.27,68300.0,21.7676,21.782,21.7389,21.7532,68300.0
2011-09-12 15:30:00,30.28,30.42,30.28,30.34,146700.0,21.7604,21.861,21.7604,21.8035,146700.0
2011-09-12 15:35:00,30.35,30.46,30.32,30.45,192200.0,21.8107,21.8898,21.7892,21.8826,192200.0
2011-09-12 15:40:00,30.45,30.67,30.44,30.65,181300.0,21.8826,22.0407,21.8754,22.0263,181300.0
2011-09-12 15:45:00,30.65,30.72,30.62,30.72,222900.0,22.0263,22.0766,22.0048,22.0766,222900.0
2011-09-12 15:50:00,30.71,30.95,30.71,30.91,345100.0,22.0694,22.2419,22.0694,22.2132,345100.0
2011-09-12 15:55:00,30.9,30.93,30.83,30.84,602900.0,22.206,22.2275,22.1557,22.1629,602900.0
2011-09-13 09:30:00,30.83,30.97,30.77,30.9,47300.0,22.1557,22.2563,22.1126,22.206,47300.0
2011-09-13 09:35:00,30.92,30.92,30.72,30.73,50200.0,22.2204,22.2204,22.0766,22.0838,50200.0
2011-09-13 09:40:00,30.74,30.77,30.71,30.74,27700.0,22.091,22.1126,22.0694,22.091,27700.0
2011-09-13 09:45:00,30.74,30.83,30.66,30.78,64000.0,22.091,22.1557,22.0335,22.1198,64000.0
2011-09-13 09:50:00,30.78,30.92,30.78,30.91,65300.0,22.1198,22.2204,22.1198,22.2132,65300.0
2011-09-13 09:55:00,30.91,31.09,30.91,31.05,70800.0,22.2132,22.3425,22.2132,22.3138,70800.0
2011-09-13 10:00:00,31.05,31.29,31.04,31.29,70900.0,22.3138,22.4863,22.3066,22.4863,70900.0
2011-09-13 10:05:00,31.29,31.37,31.2,31.32,67000.0,22.4863,22.5437,22.4216,22.5078,67000.0
2011-09-13 10:10:00,31.32,31.33,31.25,31.28,50300.0,22.5078,22.515,22.4575,22.4791,50300.0
2011-09-13 10:15:00,31.29,31.29,31.19,31.2,40800.0,22.4863,22.4863,22.4144,22.4216,40800.0
2011-09-13 10:20:00,31.19,31.22,31.16,31.18,37600.0,22.4144,22.436,22.3928,22.4072,37600.0
2011-09-13 10:25:00,31.18,31.23,31.15,31.17,41700.0,22.4072,22.4431,22.3856,22.4,41700.0
2011-09-13 10:30:00,31.18,31.24,31.08,31.09,50800.0,22.4072,22.4503,22.3353,22.3425,50800.0
2011-09-13 10:35:00,31.09,31.09,30.97,31.05,73100.0,22.3425,22.3425,22.2563,22.3138,73100.0
2011-09-13 10:40:00,31.05,31.05,30.99,31.03,138900.0,22.3138,22.3138,22.2707,22.2994,138900.0
2011-09-13 10:45:00,31.04,31.04,31.0,31.01,73600.0,22.3066,22.3066,22.2779,22.285,73600.0
2011-09-13 10:50:00,31.01,31.05,30.95,31.02,55300.0,22.285,22.3138,22.2419,22.2922,55300.0
2011-09-13 10:55:00,31.02,31.04,30.97,31.03,71200.0,22.2922,22.3066,22.2563,22.2994,71200.0
2011-09-13 11:00:00,31.02,31.08,30.95,30.97,42700.0,22.2922,22.3353,22.2419,22.2563,42700.0
2011-09-13 11:05:00,30.97,31.03,30.95,30.96,35200.0,22.2563,22.2994,22.2419,22.2491,35200.0
2011-09-13 11:10:00,30.97,31.05,30.97,31.04,29900.0,22.2563,22.3138,22.2563,22.3066,29900.0
2011-09-13 11:15:00,31.04,31.08,30.94,30.95,39300.0,22.3066,22.3353,22.2347,22.2419,39300.0
2011-09-13 11:20:00,30.95,30.97,30.9,30.9,33100.0,22.2419,22.2563,22.206,22.206,33100.0
2011-09-13 11:25:00,30.89,30.9,30.82,30.9,64000.0,22.1988,22.206,22.1485,22.206,64000.0
2011-09-13 11:30:00,30.91,30.91,30.84,30.91,48600.0,22.2132,22.2132,22.1629,22.2132,48600.0
2011-09-13 11:35:00,30.9,30.94,30.88,30.93,34300.0,22.206,22.2347,22.1916,22.2275,34300.0
2011-09-13 11:40:00,30.94,30.98,30.89,30.96,38700.0,22.2347,22.2635,22.1988,22.2491,38700.0
2011-09-13 11:45:00,30.97,31.0,30.9,30.91,56000.0,22.2563,22.2779,22.206,22.2132,56000.0
2011-09-13 11:50:00,30.9,30.92,30.86,30.89,25800.0,22.206,22.2204,22.1772,22.1988,25800.0
2011-09-13 11:55:00,30.89,30.93,30.83,30.83,24100.0,22.1988,22.2275,22.1557,22.1557,24100.0
2011-09-13 12:00:00,30.84,30.84,30.75,30.76,54900.0,22.1629,22.1629,22.0982,22.1054,54900.0
2011-09-13 12:05:00,30.77,30.85,30.77,30.85,32500.0,22.1126,22.1701,22.1126,22.1701,32500.0
2011-09-13 12:10:00,30.86,30.88,30.83,30.85,42600.0,22.1772,22.1916,22.1557,22.1701,42600.0
2011-09-13 12:15:00,30.86,30.95,30.86,30.93,47400.0,22.1772,22.2419,22.1772,22.2275,47400.0
2011-09-13 12:20:00,30.93,31.01,30.93,30.94,37300.0,22.2275,22.285,22.2275,22.2347,37300.0
2011-09-13 12:25:00,30.94,31.01,30.92,30.98,21200.0,22.2347,22.285,22.2204,22.2635,21200.0
2011-09-13 12:30:00,30.97,30.97,30.9,30.92,48600.0,22.2563,22.2563,22.206,22.2204,48600.0
2011-09-13 12:35:00,30.93,30.98,30.92,30.98,24500.0,22.2275,22.2635,22.2204,22.2635,24500.0
2011-09-13 12:40:00,30.98,31.0,30.95,30.99,20600.0,22.2635,22.2779,22.2419,22.2707,20600.0
2011-09-13 12:45:00,31.0,31.05,31.0,31.0,22100.0,22.2779,22.3138,22.2779,22.2779,22100.0
2011-09-13 12:50:00,31.01,31.03,30.97,30.99,19900.0,22.285,22.2994,22.2563,22.2707,19900.0
2011-09-13 12:55:00,30.99,31.05,30.95,31.02,27300.0,22.2707,22.3138,22.2419,22.2922,27300.0
2011-09-13 13:00:00,31.02,31.04,31.0,31.01,29500.0,22.2922,22.3066,22.2779,22.285,29500.0
2011-09-13 13:05:00,31.01,31.08,31.01,31.02,25300.0,22.285,22.3353,22.285,22.2922,25300.0
2011-09-13 13:10:00,31.03,31.08,31.02,31.06,38000.0,22.2994,22.3353,22.2922,22.321,38000.0
2011-09-13 13:15:00,31.06,31.09,31.04,31.06,20800.0,22.321,22.3425,22.3066,22.321,20800.0
2011-09-13 13:20:00,31.06,31.09,31.05,31.07,16300.0,22.321,22.3425,22.3138,22.3282,16300.0
2011-09-13 13:25:00,31.08,31.11,31.08,31.09,14400.0,22.3353,22.3569,22.3353,22.3425,14400.0
2011-09-13 13:30:00,31.09,31.1,31.0,31.04,27400.0,22.3425,22.3497,22.2779,22.3066,27400.0
2011-09-13 13:35:00,31.04,31.08,31.02,31.07,28500.0,22.3066,22.3353,22.2922,22.3282,28500.0
2011-09-13 13:40:00,31.08,31.1,31.02,31.04,82700.0,22.3353,22.3497,22.2922,22.3066,82700.0
2011-09-13 13:45:00,31.05,31.11,31.05,31.1,32700.0,22.3138,22.3569,22.3138,22.3497,32700.0
2011-09-13 13:50:00,31.09,31.14,31.07,31.14,29600.0,22.3425,22.3785,22.3282,22.3785,29600.0
2011-09-13 13:55:00,31.14,31.15,31.04,31.08,37700.0,22.3785,22.3856,22.3066,22.3353,37700.0
2011-09-13 14:00:00,31.08,31.09,31.05,31.07,25700.0,22.3353,22.3425,22.3138,22.3282,25700.0
2011-09-13 14:05:00,31.06,31.08,31.05,31.05,81400.0,22.321,22.3353,22.3138,22.3138,81400.0
2011-09-13 14:10:00,31.05,31.1,31.02,31.07,39200.0,22.3138,22.3497,22.2922,22.3282,39200.0
2011-09-13 14:15:00,31.07,31.12,31.07,31.09,22100.0,22.3282,22.3641,22.3282,22.3425,22100.0
2011-09-13 14:20:00,31.08,31.17,31.07,31.17,29600.0,22.3353,22.4,22.3282,22.4,29600.0
2011-09-13 14:25:00,31.18,31.21,31.16,31.21,36500.0,22.4072,22.4288,22.3928,22.4288,36500.0
2011-09-13 14:30:00,31.22,31.23,31.2,31.21,17200.0,22.436,22.4431,22.4216,22.4288,17200.0
2011-09-13 14:35:00,31.2,31.2,31.15,31.16,39800.0,22.4216,22.4216,22.3856,22.3928,39800.0
2011-09-13 14:40:00,31.16,31.19,31.16,31.16,22900.0,22.3928,22.4144,22.3928,22.3928,22900.0
2011-09-13 14:45:00,31.17,31.18,31.08,31.08,49300.0,22.4,22.4072,22.3353,22.3353,49300.0
2011-09-13 14:50:00,31.07,31.1,31.06,31.07,32900.0,22.3282,22.3497,22.321,22.3282,32900.0
2011-09-13 14:55:00,31.08,31.12,31.03,31.08,121500.0,22.3353,22.3641,22.2994,22.3353,121500.0
2011-09-13 15:00:00,31.08,31.13,31.04,31.11,62700.0,22.3353,22.3713,22.3066,22.3569,62700.0
2011-09-13 15:05:00,31.1,31.11,31.03,31.07,49200.0,22.3497,22.3569,22.2994,22.3282,49200.0
2011-09-13 15:10:00,31.08,31.11,31.03,31.05,38400.0,22.3353,22.3569,22.2994,22.3138,38400.0
2011-09-13 15:15:00,31.05,31.05,30.92,30.96,95300.0,22.3138,22.3138,22.2204,22.2491,95300.0
2011-09-13 15:20:00,30.97,30.98,30.91,30.96,79100.0,22.2563,22.2635,22.2132,22.2491,79100.0
2011-09-13 15:25:00,30.95,31.07,30.91,31.07,74500.0,22.2419,22.3282,22.2132,22.3282,74500.0
2011-09-13 15:30:00,31.07,31.15,31.07,31.14,85600.0,22.3282,22.3856,22.3282,22.3785,85600.0
2011-09-13 15:35:00,31.14,31.17,31.11,31.14,64500.0,22.3785,22.4,22.3569,22.3785,64500.0
2011-09-13 15:40:00,31.14,31.26,31.13,31.24,96200.0,22.3785,22.4647,22.3713,22.4503,96200.0
2011-09-13 15:45:00,31.24,31.26,31.19,31.22,105700.0,22.4503,22.4647,22.4144,22.436,105700.0
2011-09-13 15:50:00,31.22,31.22,31.13,31.17,146000.0,22.436,22.436,22.3713,22.4,146000.0
2011-09-13 15:55:00,31.17,31.23,31.15,31.16,457300.0,22.4,22.4431,22.3856,22.3928,457300.0
2011-09-14 09:30:00,31.25,31.47,31.25,31.42,94400.0,22.4575,22.6156,22.4575,22.5797,94400.0
2011-09-14 09:35:00,31.43,31.45,31.17,31.17,49000.0,22.5869,22.6012,22.4,22.4,49000.0
2011-09-14 09:40:00,31.17,31.18,31.09,31.15,62700.0,22.4,22.4072,22.3425,22.3856,62700.0
2011-09-14 09:45:00,31.15,31.2,31.11,31.14,54400.0,22.3856,22.4216,22.3569,22.3785,54400.0
2011-09-14 09:50:00,31.15,31.26,31.03,31.07,62000.0,22.3856,22.4647,22.2994,22.3282,62000.0
2011-09-14 09:55:00,31.05,31.1,30.98,30.98,77200.0,22.3138,22.3497,22.2635,22.2635,77200.0
2011-09-14 10:00:00,30.99,31.03,30.93,31.02,35000.0,22.2707,22.2994,22.2275,22.2922,35000.0
2011-09-14 10:05:00,31.01,31.05,31.0,31.02,21900.0,22.285,22.3138,22.2779,22.2922,21900.0
2011-09-14 10:10:00,31.03,31.13,31.03,31.08,32400.0,22.2994,22.3713,22.2994,22.3353,32400.0
2011-09-14 10:15:00,31.07,31.07,30.79,30.81,44400.0,22.3282,22.3282,22.1269,22.1413,44400.0
2011-09-14 10:20:00,30.8,30.83,30.67,30.82,61000.0,22.1341,22.1557,22.0407,22.1485,61000.0
2011-09-14 10:25:00,30.81,30.95,30.8,30.93,61500.0,22.1413,22.2419,22.1341,22.2275,61500.0
2011-09-14 10:30:00,30.93,30.98,30.84,30.96,37800.0,22.2275,22.2635,22.1629,22.2491,37800.0
2011-09-14 10:35:00,30.96,31.0,30.87,30.96,61300.0,22.2491,22.2779,22.1844,22.2491,61300.0
2011-09-14 10:40:00,30.97,30.98,30.83,30.83,56500.0,22.2563,22.2635,22.1557,22.1557,56500.0
2011-09-14 10:45:00,30.83,30.93,30.81,30.83,53000.0,22.1557,22.2275,22.1413,22.1557,53000.0
2011-09-14 10:50:00,30.84,30.95,30.83,30.95,30900.0,22.1629,22.2419,22.1557,22.2419,30900.0
2011-09-14 10:55:00,30.95,30.95,30.86,30.92,34100.0,22.2419,22.2419,22.1772,22.2204,34100.0
2011-09-14 11:00:00,30.91,30.97,30.85,30.92,44000.0,22.2132,22.2563,22.1701,22.2204,44000.0
2011-09-14 11:05:00,30.93,31.01,30.93,30.98,38100.0,22.2275,22.285,22.2275,22.2635,38100.0
2011-09-14 11:10:00,30.98,31.03,30.96,31.03,81600.0,22.2635,22.2994,22.2491,22.2994,81600.0
2011-09-14 11:15:00,31.03,31.03,30.95,30.95,58200.0,22.2994,22.2994,22.2419,22.2419,58200.0
2011-09-14 11:20:00,30.95,31.02,30.92,31.01,38400.0,22.2419,22.2922,22.2204,22.285,38400.0
2011-09-14 11:25:00,31.0,31.01,30.97,31.0,72600.0,22.2779,22.285,22.2563,22.2779,72600.0
2011-09-14 11:30:00,31.0,31.04,30.99,31.02,34800.0,22.2779,22.3066,22.2707,22.2922,34800.0
2011-09-14 11:35:00,31.02,31.07,31.01,31.06,28400.0,22.2922,22.3282,22.285,22.321,28400.0
2011-09-14 11:40:00,31.06,31.06,31.01,31.01,26800.0,22.321,22.321,22.285,22.285,26800.0
2011-09-14 11:45:00,31.01,31.05,31.0,31.04,20800.0,22.285,22.3138,22.2779,22.3066,20800.0
2011-09-14 11:50:00,31.06,31.12,31.05,31.1,29900.0,22.321,22.3641,22.3138,22.3497,29900.0
2011-09-14 11:55:00,31.11,31.15,31.09,31.14,20700.0,22.3569,22.3856,22.3425,22.3785,20700.0
2011-09-14 12:00:00,31.15,31.17,31.13,31.17,19100.0,22.3856,22.4,22.3713,22.4,19100.0
2011-09-14 12:05:00,31.16,31.18,31.15,31.17,33500.0,22.3928,22.4072,22.3856,22.4,33500.0
2011-09-14 12:10:00,31.16,31.22,31.16,31.21,27800.0,22.3928,22.436,22.3928,22.4288,27800.0
2011-09-14 12:15:00,31.21,31.22,31.12,31.13,60100.0,22.4288,22.436,22.3641,22.3713,60100.0
2011-09-14 12:20:00,31.12,31.15,31.12,31.15,15700.0,22.3641,22.3856,22.3641,22.3856,15700.0
2011-09-14 12:25:00,31.15,31.17,31.14,31.15,67400.0,22.3856,22.4,22.3785,22.3856,67400.0
2011-09-14 12:30:00,31.16,31.19,31.13,31.16,120200.0,22.3928,22.4144,22.3713,22.3928,120200.0
2011-09-14 12:35:00,31.16,31.28,31.15,31.28,31400.0,22.3928,22.4791,22.3856,22.4791,31400.0
2011-09-14 12:40:00,31.28,31.35,31.28,31.33,32900.0,22.4791,22.5294,22.4791,22.515,32900.0
2011-09-14 12:45:00,31.34,31.34,31.28,31.29,26100.0,22.5222,22.5222,22.4791,22.4863,26100.0
2011-09-14 12:50:00,31.28,31.29,31.24,31.25,15200.0,22.4791,22.4863,22.4503,22.4575,15200.0
2011-09-14 12:55:00,31.25,31.27,31.22,31.24,58700.0,22.4575,22.4719,22.436,22.4503,58700.0
2011-09-14 13:00:00,31.24,31.26,31.22,31.25,20600.0,22.4503,22.4647,22.436,22.4575,20600.0
2011-09-14 13:05:00,31.26,31.26,31.25,31.25,22000.0,22.4647,22.4647,22.4575,22.4575,22000.0
2011-09-14 13:10:00,31.26,31.26,31.24,31.25,20300.0,22.4647,22.4647,22.4503,22.4575,20300.0
2011-09-14 13:15:00,31.24,31.24,31.22,31.24,13600.0,22.4503,22.4503,22.436,22.4503,13600.0
2011-09-14 13:20:00,31.24,31.24,31.22,31.24,27600.0,22.4503,22.4503,22.436,22.4503,27600.0
2011-09-14 13:25:00,31.23,31.24,31.21,31.23,47600.0,22.4431,22.4503,22.4288,22.4431,47600.0
2011-09-14 13:30:00,31.23,31.25,31.23,31.24,22600.0,22.4431,22.4575,22.4431,22.4503,22600.0
2011-09-14 13:35:00,31.25,31.4,31.23,31.4,45800.0,22.4575,22.5653,22.4431,22.5653,45800.0
2011-09-14 13:40:00,31.4,31.44,31.39,31.42,49100.0,22.5653,22.5941,22.5581,22.5797,49100.0
2011-09-14 13:45:00,31.41,31.46,31.4,31.46,39500.0,22.5725,22.6084,22.5653,22.6084,39500.0
2011-09-14 13:50:00,31.45,31.52,31.45,31.5,51000.0,22.6012,22.6515,22.6012,22.6372,51000.0
2011-09-14 13:55:00,31.49,31.49,31.38,31.4,43400.0,22.63,22.63,22.5509,22.5653,43400.0
2011-09-14 14:00:00,31.41,31.47,31.37,31.47,67300.0,22.5725,22.6156,22.5437,22.6156,67300.0
2011-09-14 14:05:00,31.48,31.56,31.48,31.55,43200.0,22.6228,22.6803,22.6228,22.6731,43200.0
2011-09-14 14:10:00,31.55,31.56,31.51,31.52,38800.0,22.6731,22.6803,22.6444,22.6515,38800.0
2011-09-14 14:15:00,31.52,31.64,31.51,31.62,55800.0,22.6515,22.7378,22.6444,22.7234,55800.0
2011-09-14 14:20:00,31.62,31.68,31.61,31.67,67800.0,22.7234,22.7665,22.7162,22.7593,67800.0
2011-09-14 14:25:00,31.67,31.69,31.62,31.67,111100.0,22.7593,22.7737,22.7234,22.7593,111100.0
2011-09-14 14:30:00,31.67,31.69,31.63,31.66,62800.0,22.7593,22.7737,22.7306,22.7522,62800.0
2011-09-14 14:35:00,31.66,31.71,31.65,31.69,68500.0,22.7522,22.7881,22.745,22.7737,68500.0
2011-09-14 14:40:00,31.69,31.76,31.69,31.75,44600.0,22.7737,22.824,22.7737,22.8168,44600.0
2011-09-14 14:45:00,31.74,31.76,31.71,31.73,29300.0,22.8096,22.824,22.7881,22.8025,29300.0
2011-09-14 14:50:00,31.72,31.78,31.72,31.77,53700.0,22.7953,22.8384,22.7953,22.8312,53700.0
2011-09-14 14:55:00,31.77,31.86,31.77,31.83,50000.0,22.8312,22.8959,22.8312,22.8743,50000.0
2011-09-14 15:00:00,31.83,31.87,31.83,31.87,71500.0,22.8743,22.9031,22.8743,22.9031,71500.0
2011-09-14 15:05:00,31.87,31.94,31.86,31.94,45400.0,22.9031,22.9534,22.8959,22.9534,45400.0
2011-09-14 15:10:00,31.94,32.02,31.94,32.02,50000.0,22.9534,23.0109,22.9534,23.0109,50000.0
2011-09-14 15:15:00,32.02,32.07,32.01,32.06,91200.0,23.0109,23.0468,23.0037,23.0396,91200.0
2011-09-14 15:20:00,32.07,32.07,31.99,32.0,123800.0,23.0468,23.0468,22.9893,22.9965,123800.0
2011-09-14 15:25:00,32.0,32.12,31.97,32.12,112600.0,22.9965,23.0827,22.9749,23.0827,112600.0
2011-09-14 15:30:00,32.11,32.12,32.06,32.09,140500.0,23.0755,23.0827,23.0396,23.0612,140500.0
2011-09-14 15:35:00,32.07,32.08,32.02,32.02,83100.0,23.0468,23.054,23.0109,23.0109,83100.0
2011-09-14 15:40:00,32.03,32.03,31.92,31.92,81900.0,23.0181,23.0181,22.939,22.939,81900.0
2011-09-14 15:45:00,31.92,31.96,31.79,31.83,179800.0,22.939,22.9677,22.8456,22.8743,179800.0
2011-09-14 15:50:00,31.83,31.89,31.82,31.82,154300.0,22.8743,22.9174,22.8671,22.8671,154300.0
2011-09-14 15:55:00,31.83,31.86,31.77,31.78,228500.0,22.8743,22.8959,22.8312,22.8384,228500.0
2011-09-15 09:30:00,32.0,32.14,31.89,32.1,70100.0,22.9965,23.0971,22.9174,23.0684,70100.0
2011-09-15 09:35:00,32.1,32.14,31.94,32.03,57900.0,23.0684,23.0971,22.9534,23.0181,57900.0
2011-09-15 09:40:00,32.03,32.03,31.84,31.91,44500.0,23.0181,23.0181,22.8815,22.9318,44500.0
2011-09-15 09:45:00,31.92,31.98,31.84,31.88,34100.0,22.939,22.9821,22.8815,22.9103,34100.0
2011-09-15 09:50:00,31.89,31.98,31.88,31.89,34600.0,22.9174,22.9821,22.9103,22.9174,34600.0
2011-09-15 09:55:00,31.9,31.99,31.89,31.9,49400.0,22.9246,22.9893,22.9174,22.9246,49400.0
2011-09-15 10:00:00,31.91,32.07,31.88,32.06,97000.0,22.9318,23.0468,22.9103,23.0396,97000.0
2011-09-15 10:05:00,32.06,32.07,31.96,31.97,62200.0,23.0396,23.0468,22.9677,22.9749,62200.0
2011-09-15 10:10:00,31.97,32.06,31.95,31.95,56500.0,22.9749,23.0396,22.9606,22.9606,56500.0
2011-09-15 10:15:00,31.95,31.98,31.9,31.97,32900.0,22.9606,22.9821,22.9246,22.9749,32900.0
2011-09-15 10:20:00,31.97,31.97,31.81,31.87,120200.0,22.9749,22.9749,22.86,22.9031,120200.0
2011-09-15 10:25:00,31.87,31.9,31.83,31.87,55600.0,22.9031,22.9246,22.8743,22.9031,55600.0
2011-09-15 10:30:00,31.87,31.9,31.85,31.87,55000.0,22.9031,22.9246,22.8887,22.9031,55000.0
2011-09-15 10:35:00,31.88,31.88,31.81,31.86,65600.0,22.9103,22.9103,22.86,22.8959,65600.0
2011-09-15 10:40:00,31.86,31.9,31.85,31.86,79900.0,22.8959,22.9246,22.8887,22.8959,79900.0
2011-09-15 10:45:00,31.86,31.87,31.84,31.87,49300.0,22.8959,22.9031,22.8815,22.9031,49300.0
2011-09-15 10:50:00,31.87,31.88,31.8,31.83,50500.0,22.9031,22.9103,22.8528,22.8743,50500.0
2011-09-15 10:55:00,31.83,31.91,31.83,31.86,91500.0,22.8743,22.9318,22.8743,22.8959,91500.0
2011-09-15 11:00:00,31.86,31.86,31.78,31.79,57200.0,22.8959,22.8959,22.8384,22.8456,57200.0
2011-09-15 11:05:00,31.79,31.87,31.78,31.86,40800.0,22.8456,22.9031,22.8384,22.8959,40800.0
2011-09-15 11:10:00,31.86,31.9,31.81,31.81,20600.0,22.8959,22.9246,22.86,22.86,20600.0
2011-09-15 11:15:00,31.82,31.87,31.81,31.84,27900.0,22.8671,22.9031,22.86,22.8815,27900.0
2011-09-15 11:20:00,31.84,31.88,31.83,31.86,25500.0,22.8815,22.9103,22.8743,22.8959,25500.0
2011-09-15 11:25:00,31.87,31.87,31.75,31.82,49900.0,22.9031,22.9031,22.8168,22.8671,49900.0
2011-09-15 11:30:00,31.82,31.88,31.8,31.84,38200.0,22.8671,22.9103,22.8528,22.8815,38200.0
2011-09-15 11:35:00,31.84,31.85,31.8,31.83,56900.0,22.8815,22.8887,22.8528,22.8743,56900.0
2011-09-15 11:40:00,31.84,31.89,31.81,31.89,40700.0,22.8815,22.9174,22.86,22.9174,40700.0
2011-09-15 11:45:00,31.89,31.93,31.87,31.91,41100.0,22.9174,22.9462,22.9031,22.9318,41100.0
2011-09-15 11:50:00,31.9,31.92,31.86,31.88,21100.0,22.9246,22.939,22.8959,22.9103,21100.0
2011-09-15 11:55:00,31.89,31.93,31.86,31.91,23500.0,22.9174,22.9462,22.8959,22.9318,23500.0
2011-09-15 12:00:00,31.91,31.93,31.87,31.93,17500.0,22.9318,22.9462,22.9031,22.9462,17500.0
2011-09-15 12:05:00,31.93,32.0,31.91,31.99,23900.0,22.9462,22.9965,22.9318,22.9893,23900.0
2011-09-15 12:10:00,32.0,32.06,31.99,32.06,23900.0,22.9965,23.0396,22.9893,23.0396,23900.0
2011-09-15 12:15:00,32.05,32.09,32.04,32.08,34300.0,23.0324,23.0612,23.0252,23.054,34300.0
2011-09-15 12:20:00,32.08,32.08,32.01,32.02,22600.0,23.054,23.054,23.0037,23.0109,22600.0
2011-09-15 12:25:00,32.02,32.07,32.02,32.07,43900.0,23.0109,23.0468,23.0109,23.0468,43900.0
2011-09-15 12:30:00,32.07,32.13,32.06,32.1,55800.0,23.0468,23.0899,23.0396,23.0684,55800.0
2011-09-15 12:35:00,32.11,32.17,32.11,32.16,37900.0,23.0755,23.1187,23.0755,23.1115,37900.0
2011-09-15 12:40:00,32.16,32.17,32.15,32.17,19100.0,23.1115,23.1187,23.1043,23.1187,19100.0
2011-09-15 12:45:00,32.16,32.17,32.1,32.13,34800.0,23.1115,23.1187,23.0684,23.0899,34800.0
2011-09-15 12:50:00,32.13,32.14,32.09,32.1,20100.0,23.0899,23.0971,23.0612,23.0684,20100.0
2011-09-15 12:55:00,32.1,32.1,32.08,32.08,11100.0,23.0684,23.0684,23.054,23.054,11100.0
2011-09-15 13:00:00,32.08,32.15,32.08,32.15,42200.0,23.054,23.1043,23.054,23.1043,42200.0
2011-09-15 13:05:00,32.15,32.16,32.14,32.15,15800.0,23.1043,23.1115,23.0971,23.1043,15800.0
2011-09-15 13:10:00,32.16,32.19,32.16,32.18,21600.0,23.1115,23.133,23.1115,23.1258,21600.0
2011-09-15 13:15:00,32.17,32.19,32.17,32.18,20100.0,23.1187,23.133,23.1187,23.1258,20100.0
2011-09-15 13:20:00,32.18,32.21,32.17,32.2,24200.0,23.1258,23.1474,23.1187,23.1402,24200.0
2011-09-15 13:25:00,32.2,32.2,32.12,32.12,25300.0,23.1402,23.1402,23.0827,23.0827,25300.0
2011-09-15 13:30:00,32.12,32.13,32.1,32.11,27900.0,23.0827,23.0899,23.0684,23.0755,27900.0
2011-09-15 13:35:00,32.11,32.11,32.04,32.05,30600.0,23.0755,23.0755,23.0252,23.0324,30600.0
2011-09-15 13:40:00,32.06,32.08,32.03,32.04,89000.0,23.0396,23.054,23.0181,23.0252,89000.0
2011-09-15 13:45:00,32.05,32.07,32.01,32.04,29900.0,23.0324,23.0468,23.0037,23.0252,29900.0
2011-09-15 13:50:00,32.03,32.08,32.01,32.08,18500.0,23.0181,23.054,23.0037,23.054,18500.0
2011-09-15 13:55:00,32.07,32.11,32.05,32.11,20000.0,23.0468,23.0755,23.0324,23.0755,20000.0
2011-09-15 14:00:00,32.11,32.14,32.11,32.13,35200.0,23.0755,23.0971,23.0755,23.0899,35200.0
2011-09-15 14:05:00,32.14,32.16,32.13,32.16,25100.0,23.0971,23.1115,23.0899,23.1115,25100.0
2011-09-15 14:10:00,32.17,32.29,32.16,32.22,70400.0,23.1187,23.2049,23.1115,23.1546,70400.0
2011-09-15 14:15:00,32.22,32.23,32.17,32.2,34400.0,23.1546,23.1618,23.1187,23.1402,34400.0
2011-09-15 14:20:00,32.19,32.2,32.12,32.13,26900.0,23.133,23.1402,23.0827,23.0899,26900.0
2011-09-15 14:25:00,32.12,32.14,32.11,32.13,25600.0,23.0827,23.0971,23.0755,23.0899,25600.0
2011-09-15 14:30:00,32.13,32.16,32.13,32.15,31100.0,23.0899,23.1115,23.0899,23.1043,31100.0
2011-09-15 14:35:00,32.16,32.16,32.09,32.14,37000.0,23.1115,23.1115,23.0612,23.0971,37000.0
2011-09-15 14:40:00,32.14,32.15,32.1,32.14,24100.0,23.0971,23.1043,23.0684,23.0971,24100.0
2011-09-15 14:45:00,32.15,32.18,32.13,32.18,31200.0,23.1043,23.1258,23.0899,23.1258,31200.0
2011-09-15 14:50:00,32.18,32.19,32.16,32.18,16300.0,23.1258,23.133,23.1115,23.1258,16300.0
2011-09-15 14:55:00,32.18,32.21,32.18,32.18,34200.0,23.1258,23.1474,23.1258,23.1258,34200.0
2011-09-15 15:00:00,32.18,32.22,32.16,32.2,32300.0,23.1258,23.1546,23.1115,23.1402,32300.0
2011-09-15 15:05:00,32.21,32.22,32.19,32.21,46300.0,23.1474,23.1546,23.133,23.1474,46300.0
2011-09-15 15:10:00,32.2,32.2,32.16,32.18,37300.0,23.1402,23.1402,23.1115,23.1258,37300.0
2011-09-15 15:15:00,32.17,32.18,32.13,32.13,46100.0,23.1187,23.1258,23.0899,23.0899,46100.0
2011-09-15 15:20:00,32.12,32.13,32.1,32.12,40800.0,23.0827,23.0899,23.0684,23.0827,40800.0
2011-09-15 15:25:00,32.12,32.13,32.03,32.06,63100.0,23.0827,23.0899,23.0181,23.0396,63100.0
2011-09-15 15:30:00,32.07,32.16,32.06,32.16,76200.0,23.0468,23.1115,23.0396,23.1115,76200.0
2011-09-15 15:35:00,32.16,32.2,32.14,32.2,102000.0,23.1115,23.1402,23.0971,23.1402,102000.0
2011-09-15 15:40:00,32.19,32.23,32.13,32.18,120900.0,23.133,23.1618,23.0899,23.1258,120900.0
2011-09-15 15:45:00,32.18,32.25,32.18,32.25,125900.0,23.1258,23.1762,23.1258,23.1762,125900.0
2011-09-15 15:50:00,32.25,32.26,32.22,32.23,94800.0,23.1762,23.1833,23.1546,23.1618,94800.0
2011-09-15 15:55:00,32.23,32.26,32.21,32.26,144100.0,23.1618,23.1833,23.1474,23.1833,144100.0
2011-09-16 09:30:00,32.44,32.47,32.27,32.41,678300.0,23.3127,23.3343,23.1905,23.2911,678300.0
2011-09-16 09:35:00,32.42,32.43,32.2,32.25,127200.0,23.2983,23.3055,23.1402,23.1762,127200.0
2011-09-16 09:40:00,32.25,32.38,32.25,32.31,114800.0,23.1762,23.2696,23.1762,23.2193,114800.0
2011-09-16 09:45:00,32.31,32.34,32.25,32.29,74400.0,23.2193,23.2408,23.1762,23.2049,74400.0
2011-09-16 09:50:00,32.29,32.31,32.25,32.31,124600.0,23.2049,23.2193,23.1762,23.2193,124600.0
2011-09-16 09:55:00,32.32,32.33,32.17,32.17,96000.0,23.2265,23.2336,23.1187,23.1187,96000.0
2011-09-16 10:00:00,32.17,32.25,32.17,32.25,53300.0,23.1187,23.1762,23.1187,23.1762,53300.0
2011-09-16 10:05:00,32.25,32.28,32.21,32.26,89500.0,23.1762,23.1977,23.1474,23.1833,89500.0
2011-09-16 10:10:00,32.26,32.34,32.25,32.34,57000.0,23.1833,23.2408,23.1762,23.2408,57000.0
2011-09-16 10:15:00,32.33,32.35,32.24,32.26,68800.0,23.2336,23.248,23.169,23.1833,68800.0
2011-09-16 10:20:00,32.25,32.26,32.05,32.06,48000.0,23.1762,23.1833,23.0324,23.0396,48000.0
2011-09-16 10:25:00,32.05,32.13,32.04,32.05,52300.0,23.0324,23.0899,23.0252,23.0324,52300.0
2011-09-16 10:30:00,32.05,32.11,32.03,32.08,39500.0,23.0324,23.0755,23.0181,23.054,39500.0
2011-09-16 10:35:00,32.08,32.09,31.93,31.94,45000.0,23.054,23.0612,22.9462,22.9534,45000.0
2011-09-16 10:40:00,31.95,32.03,31.94,31.94,84200.0,22.9606,23.0181,22.9534,22.9534,84200.0
2011-09-16 10:45:00,31.93,31.95,31.85,31.91,68500.0,22.9462,22.9606,22.8887,22.9318,68500.0
2011-09-16 10:50:00,31.91,31.95,31.85,31.86,52300.0,22.9318,22.9606,22.8887,22.8959,52300.0
2011-09-16 10:55:00,31.86,31.91,31.8,31.91,77900.0,22.8959,22.9318,22.8528,22.9318,77900.0
2011-09-16 11:00:00,31.9,31.96,31.9,31.96,61900.0,22.9246,22.9677,22.9246,22.9677,61900.0
2011-09-16 11:05:00,31.95,31.95,31.79,31.82,123200.0,22.9606,22.9606,22.8456,22.8671,123200.0
2011-09-16 11:10:00,31.82,31.84,31.75,31.76,110500.0,22.8671,22.8815,22.8168,22.824,110500.0
2011-09-16 11:15:00,31.77,31.79,31.7,31.77,87600.0,22.8312,22.8456,22.7809,22.8312,87600.0
2011-09-16 11:20:00,31.77,31.77,31.73,31.74,27100.0,22.8312,22.8312,22.8025,22.8096,27100.0
2011-09-16 11:25:00,31.73,31.8,31.71,31.78,89000.0,22.8025,22.8528,22.7881,22.8384,89000.0
2011-09-16 11:30:00,31.77,31.79,31.7,31.78,46000.0,22.8312,22.8456,22.7809,22.8384,46000.0
2011-09-16 11:35:00,31.78,31.8,31.76,31.78,41000.0,22.8384,22.8528,22.824,22.8384,41000.0
2011-09-16 11:40:00,31.78,31.85,31.76,31.82,34800.0,22.8384,22.8887,22.824,22.8671,34800.0
2011-09-16 11:45:00,31.83,31.84,31.79,31.84,27400.0,22.8743,22.8815,22.8456,22.8815,27400.0
2011-09-16 11:50:00,31.84,31.84,31.77,31.82,50500.0,22.8815,22.8815,22.8312,22.8671,50500.0
2011-09-16 11:55:00,31.82,31.88,31.82,31.86,24700.0,22.8671,22.9103,22.8671,22.8959,24700.0
2011-09-16 12:00:00,31.87,31.9,31.85,31.9,39000.0,22.9031,22.9246,22.8887,22.9246,39000.0
2011-09-16 12:05:00,31.9,31.92,31.88,31.9,87800.0,22.9246,22.939,22.9103,22.9246,87800.0
2011-09-16 12:10:00,31.9,31.91,31.89,31.89,33700.0,22.9246,22.9318,22.9174,22.9174,33700.0
2011-09-16 12:15:00,31.89,31.94,31.89,31.94,49500.0,22.9174,22.9534,22.9174,22.9534,49500.0
2011-09-16 12:20:00,31.94,31.95,31.92,31.95,50900.0,22.9534,22.9606,22.939,22.9606,50900.0
2011-09-16 12:25:00,31.94,31.99,31.94,31.95,43400.0,22.9534,22.9893,22.9534,22.9606,43400.0
2011-09-16 12:30:00,31.96,31.98,31.95,31.98,64100.0,22.9677,22.9821,22.9606,22.9821,64100.0
2011-09-16 12:35:00,31.98,32.03,31.98,32.03,27300.0,22.9821,23.0181,22.9821,23.0181,27300.0
2011-09-16 12:40:00,32.02,32.03,32.02,32.02,9800.0,23.0109,23.0181,23.0109,23.0109,9800.0
2011-09-16 12:45:00,32.03,32.06,32.02,32.04,33100.0,23.0181,23.0396,23.0109,23.0252,33100.0
2011-09-16 12:50:00,32.05,32.06,32.04,32.04,24200.0,23.0324,23.0396,23.0252,23.0252,24200.0
2011-09-16 12:55:00,32.05,32.05,32.01,32.02,19300.0,23.0324,23.0324,23.0037,23.0109,19300.0
2011-09-16 13:00:00,32.02,32.02,31.96,31.96,43000.0,23.0109,23.0109,22.9677,22.9677,43000.0
2011-09-16 13:05:00,31.96,32.01,31.95,31.96,38200.0,22.9677,23.0037,22.9606,22.9677,38200.0
2011-09-16 13:10:00,31.96,31.98,31.95,31.98,17000.0,22.9677,22.9821,22.9606,22.9821,17000.0
2011-09-16 13:15:00,31.98,31.99,31.95,31.95,32300.0,22.9821,22.9893,22.9606,22.9606,32300.0
2011-09-16 13:20:00,31.95,31.98,31.95,31.96,24800.0,22.9606,22.9821,22.9606,22.9677,24800.0
2011-09-16 13:25:00,31.96,31.99,31.96,31.97,31300.0,22.9677,22.9893,22.9677,22.9749,31300.0
2011-09-16 13:30:00,31.98,31.99,31.96,31.96,21600.0,22.9821,22.9893,22.9677,22.9677,21600.0
2011-09-16 13:35:00,31.96,31.96,31.91,31.94,75900.0,22.9677,22.9677,22.9318,22.9534,75900.0
2011-09-16 13:40:00,31.93,31.94,31.88,31.89,67600.0,22.9462,22.9534,22.9103,22.9174,67600.0
2011-09-16 13:45:00,31.89,31.9,31.86,31.87,67900.0,22.9174,22.9246,22.8959,22.9031,67900.0
2011-09-16 13:50:00,31.87,31.88,31.85,31.86,22700.0,22.9031,22.9103,22.8887,22.8959,22700.0
2011-09-16 13:55:00,31.86,31.9,31.86,31.87,26900.0,22.8959,22.9246,22.8959,22.9031,26900.0
2011-09-16 14:00:00,31.87,31.91,31.86,31.9,41600.0,22.9031,22.9318,22.8959,22.9246,41600.0
2011-09-16 14:05:00,31.9,31.9,31.85,31.89,52900.0,22.9246,22.9246,22.8887,22.9174,52900.0
2011-09-16 14:10:00,31.88,31.9,31.83,31.84,40100.0,22.9103,22.9246,22.8743,22.8815,40100.0
2011-09-16 14:15:00,31.83,31.84,31.79,31.82,71700.0,22.8743,22.8815,22.8456,22.8671,71700.0
2011-09-16 14:20:00,31.82,31.82,31.75,31.79,40200.0,22.8671,22.8671,22.8168,22.8456,40200.0
2011-09-16 14:25:00,31.79,31.8,31.76,31.76,106600.0,22.8456,22.8528,22.824,22.824,106600.0
2011-09-16 14:30:00,31.76,31.77,31.75,31.76,59400.0,22.824,22.8312,22.8168,22.824,59400.0
2011-09-16 14:35:00,31.75,31.8,31.75,31.79,51500.0,22.8168,22.8528,22.8168,22.8456,51500.0
2011-09-16 14:40:00,31.8,31.8,31.76,31.76,27800.0,22.8528,22.8528,22.824,22.824,27800.0
2011-09-16 14:45:00,31.77,31.79,31.75,31.79,30700.0,22.8312,22.8456,22.8168,22.8456,30700.0
2011-09-16 14:50:00,31.79,31.79,31.76,31.79,45700.0,22.8456,22.8456,22.824,22.8456,45700.0
2011-09-16 14:55:00,31.79,31.84,31.77,31.78,95100.0,22.8456,22.8815,22.8312,22.8384,95100.0
2011-09-16 15:00:00,31.78,31.8,31.77,31.78,59600.0,22.8384,22.8528,22.8312,22.8384,59600.0
2011-09-16 15:05:00,31.78,31.78,31.71,31.71,136600.0,22.8384,22.8384,22.7881,22.7881,136600.0
2011-09-16 15:10:00,31.72,31.77,31.71,31.77,61300.0,22.7953,22.8312,22.7881,22.8312,61300.0
2011-09-16 15:15:00,31.77,31.78,31.76,31.78,93600.0,22.8312,22.8384,22.824,22.8384,93600.0
2011-09-16 15:20:00,31.78,31.82,31.78,31.79,134800.0,22.8384,22.8671,22.8384,22.8456,134800.0
2011-09-16 15:25:00,31.79,31.83,31.79,31.81,90900.0,22.8456,22.8743,22.8456,22.86,90900.0
2011-09-16 15:30:00,31.8,31.87,31.8,31.86,66600.0,22.8528,22.9031,22.8528,22.8959,66600.0
2011-09-16 15:35:00,31.87,31.92,31.86,31.92,106500.0,22.9031,22.939,22.8959,22.939,106500.0
2011-09-16 15:40:00,31.91,31.94,31.91,31.91,132000.0,22.9318,22.9534,22.9318,22.9318,132000.0
2011-09-16 15:45:00,31.91,32.03,31.91,31.99,194300.0,22.9318,23.0181,22.9318,22.9893,194300.0
2011-09-16 15:50:00,32.0,32.0,31.95,31.98,148100.0,22.9965,22.9965,22.9606,22.9821,148100.0
2011-09-16 15:55:00,31.99,32.03,31.98,31.99,234700.0,22.9893,23.0181,22.9821,22.9893,234700.0
2011-09-19 09:30:00,31.56,31.58,31.33,31.38,112000.0,22.6803,22.6947,22.515,22.5509,112000.0
2011-09-19 09:35:00,31.39,31.54,31.39,31.42,75300.0,22.5581,22.6659,22.5581,22.5797,75300.0
2011-09-19 09:40:00,31.42,31.48,31.34,31.42,86600.0,22.5797,22.6228,22.5222,22.5797,86600.0
2011-09-19 09:45:00,31.42,31.43,31.38,31.4,69100.0,22.5797,22.5869,22.5509,22.5653,69100.0
2011-09-19 09:50:00,31.41,31.45,31.36,31.43,80500.0,22.5725,22.6012,22.5366,22.5869,80500.0
2011-09-19 09:55:00,31.43,31.43,31.27,31.28,48500.0,22.5869,22.5869,22.4719,22.4791,48500.0
2011-09-19 10:00:00,31.28,31.39,31.28,31.37,64100.0,22.4791,22.5581,22.4791,22.5437,64100.0
2011-09-19 10:05:00,31.38,31.39,31.35,31.39,34200.0,22.5509,22.5581,22.5294,22.5581,34200.0
2011-09-19 10:10:00,31.39,31.39,31.27,31.28,58100.0,22.5581,22.5581,22.4719,22.4791,58100.0
2011-09-19 10:15:00,31.27,31.27,31.17,31.27,80600.0,22.4719,22.4719,22.4,22.4719,80600.0
2011-09-19 10:20:00,31.26,31.29,31.24,31.29,43300.0,22.4647,22.4863,22.4503,22.4863,43300.0
2011-09-19 10:25:00,31.29,31.3,31.25,31.25,54700.0,22.4863,22.4934,22.4575,22.4575,54700.0
2011-09-19 10:30:00,31.25,31.26,31.22,31.23,63000.0,22.4575,22.4647,22.436,22.4431,63000.0
2011-09-19 10:35:00,31.23,31.23,31.14,31.14,60100.0,22.4431,22.4431,22.3785,22.3785,60100.0
2011-09-19 10:40:00,31.14,31.15,31.08,31.08,35800.0,22.3785,22.3856,22.3353,22.3353,35800.0
2011-09-19 10:45:00,31.09,31.12,31.05,31.11,105200.0,22.3425,22.3641,22.3138,22.3569,105200.0
2011-09-19 10:50:00,31.11,31.17,31.1,31.14,40400.0,22.3569,22.4,22.3497,22.3785,40400.0
2011-09-19 10:55:00,31.15,31.16,31.05,31.05,47100.0,22.3856,22.3928,22.3138,22.3138,47100.0
2011-09-19 11:00:00,31.05,31.1,31.05,31.06,89000.0,22.3138,22.3497,22.3138,22.321,89000.0
2011-09-19 11:05:00,31.07,31.09,31.06,31.08,36900.0,22.3282,22.3425,22.321,22.3353,36900.0
2011-09-19 11:10:00,31.08,31.08,30.97,31.02,135100.0,22.3353,22.3353,22.2563,22.2922,135100.0
2011-09-19 11:15:00,31.01,31.06,31.01,31.04,26500.0,22.285,22.321,22.285,22.3066,26500.0
2011-09-19 11:20:00,31.03,31.09,31.02,31.02,85800.0,22.2994,22.3425,22.2922,22.2922,85800.0
2011-09-19 11:25:00,31.03,31.03,30.97,30.98,57300.0,22.2994,22.2994,22.2563,22.2635,57300.0
2011-09-19 11:30:00,30.98,31.02,30.97,30.99,57000.0,22.2635,22.2922,22.2563,22.2707,57000.0
2011-09-19 11:35:00,31.0,31.05,30.99,31.04,47800.0,22.2779,22.3138,22.2707,22.3066,47800.0
2011-09-19 11:40:00,31.04,31.06,31.03,31.03,28200.0,22.3066,22.321,22.2994,22.2994,28200.0
2011-09-19 11:45:00,31.03,31.12,31.03,31.12,95600.0,22.2994,22.3641,22.2994,22.3641,95600.0
2011-09-19 11:50:00,31.12,31.12,31.02,31.02,44600.0,22.3641,22.3641,22.2922,22.2922,44600.0
2011-09-19 11:55:00,31.02,31.03,30.99,31.02,49800.0,22.2922,22.2994,22.2707,22.2922,49800.0
2011-09-19 12:00:00,31.02,31.08,31.02,31.05,38600.0,22.2922,22.3353,22.2922,22.3138,38600.0
2011-09-19 12:05:00,31.06,31.07,31.03,31.05,38200.0,22.321,22.3282,22.2994,22.3138,38200.0
2011-09-19 12:10:00,31.05,31.05,31.02,31.05,38500.0,22.3138,22.3138,22.2922,22.3138,38500.0
2011-09-19 12:15:00,31.05,31.1,31.05,31.07,30600.0,22.3138,22.3497,22.3138,22.3282,30600.0
2011-09-19 12:20:00,31.07,31.08,31.05,31.06,29800.0,22.3282,22.3353,22.3138,22.321,29800.0
2011-09-19 12:25:00,31.06,31.06,31.05,31.05,19700.0,22.321,22.321,22.3138,22.3138,19700.0
2011-09-19 12:30:00,31.05,31.06,31.05,31.05,21700.0,22.3138,22.321,22.3138,22.3138,21700.0
2011-09-19 12:35:00,31.06,31.06,31.01,31.02,26200.0,22.321,22.321,22.285,22.2922,26200.0
2011-09-19 12:40:00,31.02,31.02,31.0,31.01,23100.0,22.2922,22.2922,22.2779,22.285,23100.0
2011-09-19 12:45:00,31.01,31.04,30.97,30.98,45600.0,22.285,22.3066,22.2563,22.2635,45600.0
2011-09-19 12:50:00,30.99,30.99,30.94,30.96,42500.0,22.2707,22.2707,22.2347,22.2491,42500.0
2011-09-19 12:55:00,30.95,30.97,30.95,30.95,29500.0,22.2419,22.2563,22.2419,22.2419,29500.0
2011-09-19 13:00:00,30.95,30.96,30.89,30.92,44200.0,22.2419,22.2491,22.1988,22.2204,44200.0
2011-09-19 13:05:00,30.92,30.96,30.91,30.95,25700.0,22.2204,22.2491,22.2132,22.2419,25700.0
2011-09-19 13:10:00,30.96,30.96,30.93,30.94,32300.0,22.2491,22.2491,22.2275,22.2347,32300.0
2011-09-19 13:15:00,30.93,30.97,30.92,30.96,30200.0,22.2275,22.2563,22.2204,22.2491,30200.0
2011-09-19 13:20:00,30.96,30.99,30.95,30.99,22700.0,22.2491,22.2707,22.2419,22.2707,22700.0
2011-09-19 13:25:00,30.99,30.99,30.95,30.97,35500.0,22.2707,22.2707,22.2419,22.2563,35500.0
2011-09-19 13:30:00,30.97,30.99,30.93,30.97,40600.0,22.2563,22.2707,22.2275,22.2563,40600.0
2011-09-19 13:35:00,30.97,31.0,30.96,30.97,31100.0,22.2563,22.2779,22.2491,22.2563,31100.0
2011-09-19 13:40:00,30.96,31.03,30.96,31.03,22500.0,22.2491,22.2994,22.2491,22.2994,22500.0
2011-09-19 13:45:00,31.03,31.07,31.02,31.04,24500.0,22.2994,22.3282,22.2922,22.3066,24500.0
2011-09-19 13:50:00,31.04,31.04,31.01,31.02,21200.0,22.3066,22.3066,22.285,22.2922,21200.0
2011-09-19 13:55:00,31.02,31.02,30.99,31.0,27000.0,22.2922,22.2922,22.2707,22.2779,27000.0
2011-09-19 14:00:00,30.99,31.02,30.98,31.0,39600.0,22.2707,22.2922,22.2635,22.2779,39600.0
2011-09-19 14:05:00,30.99,31.07,30.99,31.02,46000.0,22.2707,22.3282,22.2707,22.2922,46000.0
2011-09-19 14:10:00,31.02,31.08,31.02,31.05,42900.0,22.2922,22.3353,22.2922,22.3138,42900.0
2011-09-19 14:15:00,31.06,31.19,31.05,31.18,188900.0,22.321,22.4144,22.3138,22.4072,188900.0
2011-09-19 14:20:00,31.18,31.24,31.18,31.21,100500.0,22.4072,22.4503,22.4072,22.4288,100500.0
2011-09-19 14:25:00,31.21,31.21,31.13,31.16,31400.0,22.4288,22.4288,22.3713,22.3928,31400.0
2011-09-19 14:30:00,31.15,31.21,31.15,31.15,56800.0,22.3856,22.4288,22.3856,22.3856,56800.0
2011-09-19 14:35:00,31.15,31.21,31.14,31.21,34400.0,22.3856,22.4288,22.3785,22.4288,34400.0
2011-09-19 14:40:00,31.21,31.25,31.19,31.21,51400.0,22.4288,22.4575,22.4144,22.4288,51400.0
2011-09-19 14:45:00,31.22,31.23,31.2,31.22,45100.0,22.436,22.4431,22.4216,22.436,45100.0
2011-09-19 14:50:00,31.22,31.28,31.19,31.2,46500.0,22.436,22.4791,22.4144,22.4216,46500.0
2011-09-19 14:55:00,31.2,31.21,31.13,31.13,46900.0,22.4216,22.4288,22.3713,22.3713,46900.0
2011-09-19 15:00:00,31.13,31.16,31.13,31.13,51600.0,22.3713,22.3928,22.3713,22.3713,51600.0
2011-09-19 15:05:00,31.13,31.13,31.07,31.08,100900.0,22.3713,22.3713,22.3282,22.3353,100900.0
2011-09-19 15:10:00,31.08,31.18,31.07,31.17,182600.0,22.3353,22.4072,22.3282,22.4,182600.0
2011-09-19 15:15:00,31.17,31.28,31.16,31.23,185900.0,22.4,22.4791,22.3928,22.4431,185900.0
2011-09-19 15:20:00,31.24,31.35,31.23,31.29,155600.0,22.4503,22.5294,22.4431,22.4863,155600.0
2011-09-19 15:25:00,31.29,31.3,31.22,31.29,78200.0,22.4863,22.4934,22.436,22.4863,78200.0
2011-09-19 15:30:00,31.29,31.33,31.28,31.32,227000.0,22.4863,22.515,22.4791,22.5078,227000.0
2011-09-19 15:35:00,31.32,31.35,31.31,31.33,147100.0,22.5078,22.5294,22.5006,22.515,147100.0
2011-09-19 15:40:00,31.33,31.36,31.31,31.36,91400.0,22.515,22.5366,22.5006,22.5366,91400.0
2011-09-19 15:45:00,31.35,31.36,31.29,31.31,85500.0,22.5294,22.5366,22.4863,22.5006,85500.0
2011-09-19 15:50:00,31.31,31.31,31.25,31.25,133900.0,22.5006,22.5006,22.4575,22.4575,133900.0
2011-09-19 15:55:00,31.26,31.31,31.23,31.25,242300.0,22.4647,22.5006,22.4431,22.4575,242300.0
2011-09-20 09:30:00,31.3,31.6,31.3,31.46,77500.0,22.4934,22.709,22.4934,22.6084,77500.0
2011-09-20 09:35:00,31.46,31.49,31.38,31.45,63300.0,22.6084,22.63,22.5509,22.6012,63300.0
2011-09-20 09:40:00,31.45,31.48,31.4,31.46,57800.0,22.6012,22.6228,22.5653,22.6084,57800.0
2011-09-20 09:45:00,31.46,31.47,31.37,31.47,67300.0,22.6084,22.6156,22.5437,22.6156,67300.0
2011-09-20 09:50:00,31.47,31.49,31.31,31.33,75200.0,22.6156,22.63,22.5006,22.515,75200.0
2011-09-20 09:55:00,31.33,31.34,31.26,31.34,51100.0,22.515,22.5222,22.4647,22.5222,51100.0
2011-09-20 10:00:00,31.34,31.47,31.33,31.44,65800.0,22.5222,22.6156,22.515,22.5941,65800.0
2011-09-20 10:05:00,31.43,31.44,31.37,31.39,65500.0,22.5869,22.5941,22.5437,22.5581,65500.0
2011-09-20 10:10:00,31.39,31.46,31.34,31.46,67000.0,22.5581,22.6084,22.5222,22.6084,67000.0
2011-09-20 10:15:00,31.46,31.54,31.43,31.52,54600.0,22.6084,22.6659,22.5869,22.6515,54600.0
2011-09-20 10:20:00,31.51,31.53,31.46,31.53,63100.0,22.6444,22.6587,22.6084,22.6587,63100.0
2011-09-20 10:25:00,31.52,31.64,31.51,31.62,59400.0,22.6515,22.7378,22.6444,22.7234,59400.0
2011-09-20 10:30:00,31.62,31.63,31.58,31.58,45700.0,22.7234,22.7306,22.6947,22.6947,45700.0
2011-09-20 10:35:00,31.58,31.64,31.58,31.6,95300.0,22.6947,22.7378,22.6947,22.709,95300.0
2011-09-20 10:40:00,31.6,31.64,31.58,31.63,74900.0,22.709,22.7378,22.6947,22.7306,74900.0
2011-09-20 10:45:00,31.64,31.73,31.61,31.71,72300.0,22.7378,22.8025,22.7162,22.7881,72300.0
2011-09-20 10:50:00,31.7,31.74,31.7,31.73,87100.0,22.7809,22.8096,22.7809,22.8025,87100.0
2011-09-20 10:55:00,31.74,31.8,31.73,31.8,145800.0,22.8096,22.8528,22.8025,22.8528,145800.0
2011-09-20 11:00:00,31.81,31.95,31.81,31.95,69300.0,22.86,22.9606,22.86,22.9606,69300.0
2011-09-20 11:05:00,31.95,31.98,31.93,31.97,55000.0,22.9606,22.9821,22.9462,22.9749,55000.0
2011-09-20 11:10:00,31.97,31.97,31.89,31.93,43700.0,22.9749,22.9749,22.9174,22.9462,43700.0
2011-09-20 11:15:00,31.94,31.96,31.86,31.86,52000.0,22.9534,22.9677,22.8959,22.8959,52000.0
2011-09-20 11:20:00,31.87,31.89,31.85,31.88,33300.0,22.9031,22.9174,22.8887,22.9103,33300.0
2011-09-20 11:25:00,31.88,31.9,31.87,31.9,30600.0,22.9103,22.9246,22.9031,22.9246,30600.0
2011-09-20 11:30:00,31.89,31.92,31.84,31.86,37700.0,22.9174,22.939,22.8815,22.8959,37700.0
2011-09-20 11:35:00,31.87,31.89,31.85,31.86,129800.0,22.9031,22.9174,22.8887,22.8959,129800.0
2011-09-20 11:40:00,31.86,31.86,31.75,31.78,78700.0,22.8959,22.8959,22.8168,22.8384,78700.0
2011-09-20 11:45:00,31.78,31.8,31.75,31.78,64700.0,22.8384,22.8528,22.8168,22.8384,64700.0
2011-09-20 11:50:00,31.78,31.79,31.75,31.75,50900.0,22.8384,22.8456,22.8168,22.8168,50900.0
2011-09-20 11:55:00,31.76,31.76,31.72,31.73,17700.0,22.824,22.824,22.7953,22.8025,17700.0
2011-09-20 12:00:00,31.72,31.73,31.67,31.68,46400.0,22.7953,22.8025,22.7593,22.7665,46400.0
2011-09-20 12:05:00,31.68,31.68,31.58,31.64,74000.0,22.7665,22.7665,22.6947,22.7378,74000.0
2011-09-20 12:10:00,31.63,31.64,31.59,31.59,32200.0,22.7306,22.7378,22.7018,22.7018,32200.0
2011-09-20 12:15:00,31.6,31.63,31.58,31.59,34900.0,22.709,22.7306,22.6947,22.7018,34900.0
2011-09-20 12:20:00,31.59,31.61,31.58,31.61,26000.0,22.7018,22.7162,22.6947,22.7162,26000.0
2011-09-20 12:25:00,31.61,31.61,31.6,31.61,7200.0,22.7162,22.7162,22.709,22.7162,7200.0
2011-09-20 12:30:00,31.61,31.61,31.56,31.57,43300.0,22.7162,22.7162,22.6803,22.6875,43300.0
2011-09-20 12:35:00,31.58,31.58,31.5,31.5,39100.0,22.6947,22.6947,22.6372,22.6372,39100.0
2011-09-20 12:40:00,31.51,31.51,31.48,31.49,31200.0,22.6444,22.6444,22.6228,22.63,31200.0
2011-09-20 12:45:00,31.5,31.5,31.49,31.5,17600.0,22.6372,22.6372,22.63,22.6372,17600.0
2011-09-20 12:50:00,31.49,31.63,31.49,31.63,51000.0,22.63,22.7306,22.63,22.7306,51000.0
2011-09-20 12:55:00,31.62,31.63,31.59,31.6,19400.0,22.7234,22.7306,22.7018,22.709,19400.0
2011-09-20 13:00:00,31.59,31.65,31.59,31.65,37800.0,22.7018,22.745,22.7018,22.745,37800.0
2011-09-20 13:05:00,31.64,31.65,31.58,31.6,32900.0,22.7378,22.745,22.6947,22.709,32900.0
2011-09-20 13:10:00,31.6,31.66,31.59,31.66,34900.0,22.709,22.7522,22.7018,22.7522,34900.0
2011-09-20 13:15:00,31.66,31.66,31.58,31.59,47200.0,22.7522,22.7522,22.6947,22.7018,47200.0
2011-09-20 13:20:00,31.59,31.63,31.59,31.63,30800.0,22.7018,22.7306,22.7018,22.7306,30800.0
2011-09-20 13:25:00,31.63,31.65,31.6,31.65,37500.0,22.7306,22.745,22.709,22.745,37500.0
2011-09-20 13:30:00,31.65,31.65,31.63,31.64,24800.0,22.745,22.745,22.7306,22.7378,24800.0
2011-09-20 13:35:00,31.64,31.64,31.59,31.59,21900.0,22.7378,22.7378,22.7018,22.7018,21900.0
2011-09-20 13:40:00,31.59,31.59,31.55,31.55,47600.0,22.7018,22.7018,22.6731,22.6731,47600.0
2011-09-20 13:45:00,31.55,31.58,31.53,31.56,281100.0,22.6731,22.6947,22.6587,22.6803,281100.0
2011-09-20 13:50:00,31.56,31.58,31.53,31.56,42000.0,22.6803,22.6947,22.6587,22.6803,42000.0
2011-09-20 13:55:00,31.55,31.57,31.55,31.57,20300.0,22.6731,22.6875,22.6731,22.6875,20300.0
2011-09-20 14:00:00,31.57,31.57,31.52,31.53,41400.0,22.6875,22.6875,22.6515,22.6587,41400.0
2011-09-20 14:05:00,31.52,31.63,31.52,31.63,56500.0,22.6515,22.7306,22.6515,22.7306,56500.0
2011-09-20 14:10:00,31.63,31.66,31.6,31.64,56500.0,22.7306,22.7522,22.709,22.7378,56500.0
2011-09-20 14:15:00,31.64,31.64,31.61,31.64,35900.0,22.7378,22.7378,22.7162,22.7378,35900.0
2011-09-20 14:20:00,31.63,31.64,31.58,31.62,67400.0,22.7306,22.7378,22.6947,22.7234,67400.0
2011-09-20 14:25:00,31.62,31.65,31.61,31.65,26500.0,22.7234,22.745,22.7162,22.745,26500.0
2011-09-20 14:30:00,31.65,31.67,31.55,31.55,72300.0,22.745,22.7593,22.6731,22.6731,72300.0
2011-09-20 14:35:00,31.56,31.59,31.54,31.59,32500.0,22.6803,22.7018,22.6659,22.7018,32500.0
2011-09-20 14:40:00,31.58,31.59,31.53,31.55,72000.0,22.6947,22.7018,22.6587,22.6731,72000.0
2011-09-20 14:45:00,31.55,31.61,31.54,31.6,47300.0,22.6731,22.7162,22.6659,22.709,47300.0
2011-09-20 14:50:00,31.59,31.63,31.57,31.63,51300.0,22.7018,22.7306,22.6875,22.7306,51300.0
2011-09-20 14:55:00,31.62,31.63,31.58,31.59,34100.0,22.7234,22.7306,22.6947,22.7018,34100.0
2011-09-20 15:00:00,31.59,31.63,31.52,31.53,68700.0,22.7018,22.7306,22.6515,22.6587,68700.0
2011-09-20 15:05:00,31.53,31.53,31.43,31.44,56000.0,22.6587,22.6587,22.5869,22.5941,56000.0
2011-09-20 15:10:00,31.44,31.47,31.42,31.42,58400.0,22.5941,22.6156,22.5797,22.5797,58400.0
2011-09-20 15:15:00,31.42,31.43,31.35,31.35,70600.0,22.5797,22.5869,22.5294,22.5294,70600.0
2011-09-20 15:20:00,31.36,31.36,31.31,31.32,89700.0,22.5366,22.5366,22.5006,22.5078,89700.0
2011-09-20 15:25:00,31.32,31.36,31.28,31.3,79500.0,22.5078,22.5366,22.4791,22.4934,79500.0
2011-09-20 15:30:00,31.3,31.31,31.27,31.3,83100.0,22.4934,22.5006,22.4719,22.4934,83100.0
2011-09-20 15:35:00,31.3,31.3,31.25,31.28,68100.0,22.4934,22.4934,22.4575,22.4791,68100.0
2011-09-20 15:40:00,31.27,31.29,31.17,31.18,125800.0,22.4719,22.4863,22.4,22.4072,125800.0
2011-09-20 15:45:00,31.19,31.2,31.12,31.2,101100.0,22.4144,22.4216,22.3641,22.4216,101100.0
2011-09-20 15:50:00,31.19,31.2,31.15,31.17,89000.0,22.4144,22.4216,22.3856,22.4,89000.0
2011-09-20 15:55:00,31.17,31.17,31.1,31.11,260700.0,22.4,22.4,22.3497,22.3569,260700.0
2011-09-21 09:30:00,31.07,31.11,31.01,31.05,67300.0,22.3282,22.3569,22.285,22.3138,67300.0
2011-09-21 09:35:00,31.05,31.1,30.94,30.94,52300.0,22.3138,22.3497,22.2347,22.2347,52300.0
2011-09-21 09:40:00,30.94,30.96,30.8,30.84,67800.0,22.2347,22.2491,22.1341,22.1629,67800.0
2011-09-21 09:45:00,30.84,30.96,30.82,30.84,68800.0,22.1629,22.2491,22.1485,22.1629,68800.0
2011-09-21 09:50:00,30.83,30.86,30.77,30.85,74300.0,22.1557,22.1772,22.1126,22.1701,74300.0
2011-09-21 09:55:00,30.85,30.85,30.79,30.83,55100.0,22.1701,22.1701,22.1269,22.1557,55100.0
2011-09-21 10:00:00,30.83,30.93,30.82,30.83,67100.0,22.1557,22.2275,22.1485,22.1557,67100.0
2011-09-21 10:05:00,30.83,30.88,30.82,30.84,44100.0,22.1557,22.1916,22.1485,22.1629,44100.0
2011-09-21 10:10:00,30.85,30.87,30.81,30.83,58100.0,22.1701,22.1844,22.1413,22.1557,58100.0
2011-09-21 10:15:00,30.83,30.9,30.82,30.88,46500.0,22.1557,22.206,22.1485,22.1916,46500.0
2011-09-21 10:20:00,30.89,30.92,30.85,30.89,54900.0,22.1988,22.2204,22.1701,22.1988,54900.0
2011-09-21 10:25:00,30.89,30.89,30.82,30.82,53200.0,22.1988,22.1988,22.1485,22.1485,53200.0
2011-09-21 10:30:00,30.83,30.84,30.7,30.72,104600.0,22.1557,22.1629,22.0623,22.0766,104600.0
2011-09-21 10:35:00,30.71,30.71,30.62,30.63,55600.0,22.0694,22.0694,22.0048,22.012,55600.0
2011-09-21 10:40:00,30.63,30.74,30.63,30.74,67200.0,22.012,22.091,22.012,22.091,67200.0
2011-09-21 10:45:00,30.74,30.77,30.65,30.65,40600.0,22.091,22.1126,22.0263,22.0263,40600.0
2011-09-21 10:50:00,30.65,30.66,30.54,30.54,58800.0,22.0263,22.0335,21.9473,21.9473,58800.0
2011-09-21 10:55:00,30.53,30.54,30.43,30.52,69400.0,21.9401,21.9473,21.8682,21.9329,69400.0
2011-09-21 11:00:00,30.51,30.59,30.5,30.55,41600.0,21.9257,21.9832,21.9185,21.9545,41600.0
2011-09-21 11:05:00,30.54,30.55,30.46,30.47,60700.0,21.9473,21.9545,21.8898,21.897,60700.0
2011-09-21 11:10:00,30.48,30.57,30.44,30.55,55800.0,21.9042,21.9688,21.8754,21.9545,55800.0
2011-09-21 11:15:00,30.54,30.56,30.5,30.51,56100.0,21.9473,21.9617,21.9185,21.9257,56100.0
2011-09-21 11:20:00,30.5,30.52,30.46,30.5,69600.0,21.9185,21.9329,21.8898,21.9185,69600.0
2011-09-21 11:25:00,30.49,30.54,30.49,30.54,52000.0,21.9113,21.9473,21.9113,21.9473,52000.0
2011-09-21 11:30:00,30.53,30.57,30.53,30.55,49400.0,21.9401,21.9688,21.9401,21.9545,49400.0
2011-09-21 11:35:00,30.55,30.62,30.55,30.59,63000.0,21.9545,22.0048,21.9545,21.9832,63000.0
2011-09-21 11:40:00,30.6,30.6,30.53,30.54,31400.0,21.9904,21.9904,21.9401,21.9473,31400.0
2011-09-21 11:45:00,30.55,30.57,30.54,30.55,43400.0,21.9545,21.9688,21.9473,21.9545,43400.0
2011-09-21 11:50:00,30.55,30.6,30.54,30.57,33000.0,21.9545,21.9904,21.9473,21.9688,33000.0
2011-09-21 11:55:00,30.56,30.58,30.54,30.55,57100.0,21.9617,21.976,21.9473,21.9545,57100.0
2011-09-21 12:00:00,30.55,30.59,30.55,30.57,26600.0,21.9545,21.9832,21.9545,21.9688,26600.0
2011-09-21 12:05:00,30.57,30.58,30.51,30.52,42600.0,21.9688,21.976,21.9257,21.9329,42600.0
2011-09-21 12:10:00,30.52,30.56,30.5,30.55,48000.0,21.9329,21.9617,21.9185,21.9545,48000.0
2011-09-21 12:15:00,30.55,30.58,30.54,30.55,31400.0,21.9545,21.976,21.9473,21.9545,31400.0
2011-09-21 12:20:00,30.56,30.56,30.52,30.55,47900.0,21.9617,21.9617,21.9329,21.9545,47900.0
2011-09-21 12:25:00,30.55,30.55,30.41,30.46,138500.0,21.9545,21.9545,21.8539,21.8898,138500.0
2011-09-21 12:30:00,30.47,30.51,30.44,30.5,49400.0,21.897,21.9257,21.8754,21.9185,49400.0
2011-09-21 12:35:00,30.51,30.59,30.5,30.56,66600.0,21.9257,21.9832,21.9185,21.9617,66600.0
2011-09-21 12:40:00,30.56,30.58,30.53,30.56,38700.0,21.9617,21.976,21.9401,21.9617,38700.0
2011-09-21 12:45:00,30.55,30.57,30.5,30.54,86600.0,21.9545,21.9688,21.9185,21.9473,86600.0
2011-09-21 12:50:00,30.54,30.54,30.47,30.53,68300.0,21.9473,21.9473,21.897,21.9401,68300.0
2011-09-21 12:55:00,30.52,30.54,30.5,30.52,48800.0,21.9329,21.9473,21.9185,21.9329,48800.0
2011-09-21 13:00:00,30.51,30.55,30.48,30.53,43300.0,21.9257,21.9545,21.9042,21.9401,43300.0
2011-09-21 13:05:00,30.53,30.55,30.51,30.52,34600.0,21.9401,21.9545,21.9257,21.9329,34600.0
2011-09-21 13:10:00,30.53,30.55,30.49,30.51,31700.0,21.9401,21.9545,21.9113,21.9257,31700.0
2011-09-21 13:15:00,30.5,30.5,30.43,30.45,55700.0,21.9185,21.9185,21.8682,21.8826,55700.0
2011-09-21 13:20:00,30.46,30.47,30.43,30.46,32000.0,21.8898,21.897,21.8682,21.8898,32000.0
2011-09-21 13:25:00,30.46,30.47,30.42,30.42,30000.0,21.8898,21.897,21.861,21.861,30000.0
2011-09-21 13:30:00,30.43,30.46,30.43,30.46,53200.0,21.8682,21.8898,21.8682,21.8898,53200.0
2011-09-21 13:35:00,30.46,30.5,30.45,30.48,51100.0,21.8898,21.9185,21.8826,21.9042,51100.0
2011-09-21 13:40:00,30.49,30.5,30.48,30.48,36600.0,21.9113,21.9185,21.9042,21.9042,36600.0
2011-09-21 13:45:00,30.48,30.49,30.47,30.48,28600.0,21.9042,21.9113,21.897,21.9042,28600.0
2011-09-21 13:50:00,30.48,30.5,30.47,30.5,40400.0,21.9042,21.9185,21.897,21.9185,40400.0
2011-09-21 13:55:00,30.5,30.5,30.48,30.5,44800.0,21.9185,21.9185,21.9042,21.9185,44800.0
2011-09-21 14:00:00,30.49,30.51,30.48,30.51,68600.0,21.9113,21.9257,21.9042,21.9257,68600.0
2011-09-21 14:05:00,30.52,30.52,30.49,30.5,83200.0,21.9329,21.9329,21.9113,21.9185,83200.0
2011-09-21 14:10:00,30.5,30.54,30.49,30.5,89800.0,21.9185,21.9473,21.9113,21.9185,89800.0
2011-09-21 14:15:00,30.51,30.52,30.48,30.5,66600.0,21.9257,21.9329,21.9042,21.9185,66600.0
2011-09-21 14:20:00,30.5,30.72,30.43,30.43,161100.0,21.9185,22.0766,21.8682,21.8682,161100.0
2011-09-21 14:25:00,30.46,30.51,30.31,30.4,179700.0,21.8898,21.9257,21.782,21.8467,179700.0
2011-09-21 14:30:00,30.4,30.46,30.32,30.36,127100.0,21.8467,21.8898,21.7892,21.8179,127100.0
2011-09-21 14:35:00,30.36,30.36,30.07,30.17,145300.0,21.8179,21.8179,21.6095,21.6814,145300.0
2011-09-21 14:40:00,30.16,30.17,30.05,30.09,169700.0,21.6742,21.6814,21.5951,21.6239,169700.0
2011-09-21 14:45:00,30.08,30.19,30.08,30.19,109500.0,21.6167,21.6958,21.6167,21.6958,109500.0
2011-09-21 14:50:00,30.18,30.23,30.15,30.17,147200.0,21.6886,21.7245,21.667,21.6814,147200.0
2011-09-21 14:55:00,30.17,30.2,30.11,30.11,93100.0,21.6814,21.7029,21.6383,21.6383,93100.0
2011-09-21 15:00:00,30.11,30.2,30.08,30.2,103900.0,21.6383,21.7029,21.6167,21.7029,103900.0
2011-09-21 15:05:00,30.21,30.26,30.16,30.2,104200.0,21.7101,21.7461,21.6742,21.7029,104200.0
2011-09-21 15:10:00,30.2,30.26,30.17,30.18,98000.0,21.7029,21.7461,21.6814,21.6886,98000.0
2011-09-21 15:15:00,30.19,30.22,30.12,30.18,96100.0,21.6958,21.7173,21.6454,21.6886,96100.0
2011-09-21 15:20:00,30.18,30.2,30.06,30.1,87900.0,21.6886,21.7029,21.6023,21.6311,87900.0
2011-09-21 15:25:00,30.1,30.1,30.03,30.04,130600.0,21.6311,21.6311,21.5808,21.588,130600.0
2011-09-21 15:30:00,30.04,30.07,30.0,30.01,151500.0,21.588,21.6095,21.5592,21.5664,151500.0
2011-09-21 15:35:00,30.0,30.02,29.88,29.89,244700.0,21.5592,21.5736,21.473,21.4802,244700.0
2011-09-21 15:40:00,29.88,29.91,29.82,29.88,169000.0,21.473,21.4945,21.4299,21.473,169000.0
2011-09-21 15:45:00,29.87,29.9,29.84,29.84,118700.0,21.4658,21.4873,21.4442,21.4442,118700.0
2011-09-21 15:50:00,29.83,29.86,29.75,29.77,172100.0,21.437,21.4586,21.3796,21.3939,172100.0
2011-09-21 15:55:00,29.77,29.77,29.61,29.61,337600.0,21.3939,21.3939,21.2789,21.2789,337600.0
2011-09-22 09:30:00,29.03,29.11,28.78,28.79,227400.0,20.8621,20.9196,20.6825,20.6897,227400.0
2011-09-22 09:35:00,28.78,28.9,28.77,28.89,118700.0,20.6825,20.7687,20.6753,20.7615,118700.0
2011-09-22 09:40:00,28.89,28.98,28.89,28.98,180500.0,20.7615,20.8262,20.7615,20.8262,180500.0
2011-09-22 09:45:00,28.97,29.04,28.96,29.0,306900.0,20.819,20.8693,20.8118,20.8406,306900.0
2011-09-22 09:50:00,29.0,29.07,28.97,29.01,98000.0,20.8406,20.8909,20.819,20.8478,98000.0
2011-09-22 09:55:00,29.01,29.04,28.93,28.93,152000.0,20.8478,20.8693,20.7903,20.7903,152000.0
2011-09-22 10:00:00,28.93,29.0,28.92,28.99,147900.0,20.7903,20.8406,20.7831,20.8334,147900.0
2011-09-22 10:05:00,28.99,29.04,28.97,29.04,111600.0,20.8334,20.8693,20.819,20.8693,111600.0
2011-09-22 10:10:00,29.03,29.07,29.0,29.04,120000.0,20.8621,20.8909,20.8406,20.8693,120000.0
2011-09-22 10:15:00,29.03,29.03,28.95,28.99,81800.0,20.8621,20.8621,20.8046,20.8334,81800.0
2011-09-22 10:20:00,29.01,29.05,28.98,28.98,111600.0,20.8478,20.8765,20.8262,20.8262,111600.0
2011-09-22 10:25:00,28.98,28.98,28.87,28.9,148900.0,20.8262,20.8262,20.7471,20.7687,148900.0
2011-09-22 10:30:00,28.91,29.04,28.88,28.99,112500.0,20.7759,20.8693,20.7543,20.8334,112500.0
2011-09-22 10:35:00,29.0,29.01,28.88,28.89,89800.0,20.8406,20.8478,20.7543,20.7615,89800.0
2011-09-22 10:40:00,28.9,29.0,28.89,29.0,88300.0,20.7687,20.8406,20.7615,20.8406,88300.0
2011-09-22 10:45:00,29.0,29.04,28.96,28.97,91700.0,20.8406,20.8693,20.8118,20.819,91700.0
2011-09-22 10:50:00,28.97,28.98,28.86,28.92,112200.0,20.819,20.8262,20.74,20.7831,112200.0
2011-09-22 10:55:00,28.92,29.01,28.86,28.87,77800.0,20.7831,20.8478,20.74,20.7471,77800.0
2011-09-22 11:00:00,28.86,28.93,28.86,28.89,93200.0,20.74,20.7903,20.74,20.7615,93200.0
2011-09-22 11:05:00,28.88,28.94,28.87,28.89,80800.0,20.7543,20.7975,20.7471,20.7615,80800.0
2011-09-22 11:10:00,28.9,28.95,28.9,28.91,79400.0,20.7687,20.8046,20.7687,20.7759,79400.0
2011-09-22 11:15:00,28.92,29.0,28.88,29.0,87500.0,20.7831,20.8406,20.7543,20.8406,87500.0
2011-09-22 11:20:00,28.99,29.01,28.95,29.0,55100.0,20.8334,20.8478,20.8046,20.8406,55100.0
2011-09-22 11:25:00,29.01,29.01,28.9,28.9,97100.0,20.8478,20.8478,20.7687,20.7687,97100.0
2011-09-22 11:30:00,28.9,28.98,28.9,28.94,73500.0,20.7687,20.8262,20.7687,20.7975,73500.0
2011-09-22 11:35:00,28.94,29.0,28.93,28.95,47000.0,20.7975,20.8406,20.7903,20.8046,47000.0
2011-09-22 11:40:00,28.96,28.96,28.86,28.91,65000.0,20.8118,20.8118,20.74,20.7759,65000.0
2011-09-22 11:45:00,28.91,28.94,28.88,28.89,78000.0,20.7759,20.7975,20.7543,20.7615,78000.0
2011-09-22 11:50:00,28.88,28.93,28.88,28.88,76200.0,20.7543,20.7903,20.7543,20.7543,76200.0
2011-09-22 11:55:00,28.89,28.93,28.85,28.86,41200.0,20.7615,20.7903,20.7328,20.74,41200.0
2011-09-22 12:00:00,28.87,28.91,28.85,28.86,50700.0,20.7471,20.7759,20.7328,20.74,50700.0
2011-09-22 12:05:00,28.85,28.87,28.82,28.85,112400.0,20.7328,20.7471,20.7112,20.7328,112400.0
2011-09-22 12:10:00,28.85,28.88,28.83,28.84,76100.0,20.7328,20.7543,20.7184,20.7256,76100.0
2011-09-22 12:15:00,28.83,28.86,28.77,28.84,97500.0,20.7184,20.74,20.6753,20.7256,97500.0
2011-09-22 12:20:00,28.84,28.86,28.8,28.84,64200.0,20.7256,20.74,20.6968,20.7256,64200.0
2011-09-22 12:25:00,28.84,28.89,28.8,28.8,62200.0,20.7256,20.7615,20.6968,20.6968,62200.0
2011-09-22 12:30:00,28.8,28.84,28.78,28.81,33800.0,20.6968,20.7256,20.6825,20.704,33800.0
2011-09-22 12:35:00,28.8,28.86,28.8,28.84,41500.0,20.6968,20.74,20.6968,20.7256,41500.0
2011-09-22 12:40:00,28.85,28.86,28.83,28.86,53600.0,20.7328,20.74,20.7184,20.74,53600.0
2011-09-22 12:45:00,28.86,28.96,28.84,28.96,159300.0,20.74,20.8118,20.7256,20.8118,159300.0
2011-09-22 12:50:00,28.96,29.01,28.93,28.97,102300.0,20.8118,20.8478,20.7903,20.819,102300.0
2011-09-22 12:55:00,28.97,29.01,28.95,28.99,98400.0,20.819,20.8478,20.8046,20.8334,98400.0
2011-09-22 13:00:00,29.0,29.01,28.95,28.97,85600.0,20.8406,20.8478,20.8046,20.819,85600.0
2011-09-22 13:05:00,28.97,28.99,28.93,28.95,162500.0,20.819,20.8334,20.7903,20.8046,162500.0
2011-09-22 13:10:00,28.96,28.96,28.9,28.92,73600.0,20.8118,20.8118,20.7687,20.7831,73600.0
2011-09-22 13:15:00,28.91,28.97,28.88,28.97,72000.0,20.7759,20.819,20.7543,20.819,72000.0
2011-09-22 13:20:00,28.97,28.97,28.91,28.92,105700.0,20.819,20.819,20.7759,20.7831,105700.0
2011-09-22 13:25:00,28.92,29.0,28.92,28.94,92500.0,20.7831,20.8406,20.7831,20.7975,92500.0
2011-09-22 13:30:00,28.94,28.98,28.9,28.95,96000.0,20.7975,20.8262,20.7687,20.8046,96000.0
2011-09-22 13:35:00,28.95,29.0,28.93,28.99,176900.0,20.8046,20.8406,20.7903,20.8334,176900.0
2011-09-22 13:40:00,28.99,29.1,28.97,29.08,143200.0,20.8334,20.9124,20.819,20.8981,143200.0
2011-09-22 13:45:00,29.09,29.09,29.01,29.04,93900.0,20.9052,20.9052,20.8478,20.8693,93900.0
2011-09-22 13:50:00,29.05,29.07,29.01,29.07,89000.0,20.8765,20.8909,20.8478,20.8909,89000.0
2011-09-22 13:55:00,29.06,29.08,28.98,29.0,112700.0,20.8837,20.8981,20.8262,20.8406,112700.0
2011-09-22 14:00:00,29.0,29.01,28.91,28.96,94800.0,20.8406,20.8478,20.7759,20.8118,94800.0
2011-09-22 14:05:00,28.97,29.01,28.95,28.97,59500.0,20.819,20.8478,20.8046,20.819,59500.0
2011-09-22 14:10:00,28.97,29.01,28.92,28.98,78700.0,20.819,20.8478,20.7831,20.8262,78700.0
2011-09-22 14:15:00,28.98,29.03,28.93,28.99,124600.0,20.8262,20.8621,20.7903,20.8334,124600.0
2011-09-22 14:20:00,28.99,29.28,28.98,29.2,200600.0,20.8334,21.0418,20.8262,20.9843,200600.0
2011-09-22 14:25:00,29.2,29.32,29.1,29.2,208400.0,20.9843,21.0705,20.9124,20.9843,208400.0
2011-09-22 14:30:00,29.19,29.22,29.02,29.06,163400.0,20.9771,20.9987,20.8549,20.8837,163400.0
2011-09-22 14:35:00,29.05,29.15,28.97,28.99,138700.0,20.8765,20.9484,20.819,20.8334,138700.0
2011-09-22 14:40:00,28.98,29.09,28.94,29.05,214000.0,20.8262,20.9052,20.7975,20.8765,214000.0
2011-09-22 14:45:00,29.04,29.09,28.99,29.0,107200.0,20.8693,20.9052,20.8334,20.8406,107200.0
2011-09-22 14:50:00,29.0,29.04,29.0,29.04,164800.0,20.8406,20.8693,20.8406,20.8693,164800.0
2011-09-22 14:55:00,29.04,29.06,28.91,28.92,102100.0,20.8693,20.8837,20.7759,20.7831,102100.0
2011-09-22 15:00:00,28.91,28.92,28.85,28.88,112000.0,20.7759,20.7831,20.7328,20.7543,112000.0
2011-09-22 15:05:00,28.89,28.99,28.87,28.98,142000.0,20.7615,20.8334,20.7471,20.8262,142000.0
2011-09-22 15:10:00,28.98,29.04,28.97,29.0,150500.0,20.8262,20.8693,20.819,20.8406,150500.0
2011-09-22 15:15:00,29.0,29.06,28.99,29.0,143700.0,20.8406,20.8837,20.8334,20.8406,143700.0
2011-09-22 15:20:00,29.01,29.01,28.83,28.88,177400.0,20.8478,20.8478,20.7184,20.7543,177400.0
2011-09-22 15:25:00,28.87,28.96,28.86,28.92,179700.0,20.7471,20.8118,20.74,20.7831,179700.0
2011-09-22 15:30:00,28.93,29.06,28.9,28.97,177300.0,20.7903,20.8837,20.7687,20.819,177300.0
2011-09-22 15:35:00,28.96,29.06,28.89,29.06,251500.0,20.8118,20.8837,20.7615,20.8837,251500.0
2011-09-22 15:40:00,29.06,29.2,28.99,29.08,233300.0,20.8837,20.9843,20.8334,20.8981,233300.0
2011-09-22 15:45:00,29.08,29.36,29.03,29.29,226400.0,20.8981,21.0993,20.8621,21.049,226400.0
2011-09-22 15:50:00,29.29,29.48,29.19,29.44,516100.0,21.049,21.1855,20.9771,21.1568,516100.0
2011-09-22 15:55:00,29.43,29.57,29.35,29.39,727700.0,21.1496,21.2502,21.0921,21.1208,727700.0
2011-09-23 09:30:00,29.44,29.74,29.43,29.72,142500.0,21.1568,21.3724,21.1496,21.358,142500.0
2011-09-23 09:35:00,29.74,29.83,29.62,29.67,89900.0,21.3724,21.437,21.2861,21.3221,89900.0
2011-09-23 09:40:00,29.67,29.88,29.62,29.79,117100.0,21.3221,21.473,21.2861,21.4083,117100.0
2011-09-23 09:45:00,29.79,30.05,29.79,29.92,142700.0,21.4083,21.5951,21.4083,21.5017,142700.0
2011-09-23 09:50:00,29.91,30.33,29.84,30.25,219900.0,21.4945,21.7964,21.4442,21.7389,219900.0
2011-09-23 09:55:00,30.25,30.37,30.24,30.32,174800.0,21.7389,21.8251,21.7317,21.7892,174800.0
2011-09-23 10:00:00,30.32,30.35,30.09,30.12,189100.0,21.7892,21.8107,21.6239,21.6454,189100.0
2011-09-23 10:05:00,30.11,30.23,30.06,30.21,121700.0,21.6383,21.7245,21.6023,21.7101,121700.0
2011-09-23 10:10:00,30.22,30.28,30.18,30.27,98700.0,21.7173,21.7604,21.6886,21.7532,98700.0
2011-09-23 10:15:00,30.27,30.38,30.26,30.26,80100.0,21.7532,21.8323,21.7461,21.7461,80100.0
2011-09-23 10:20:00,30.27,30.3,30.21,30.27,64000.0,21.7532,21.7748,21.7101,21.7532,64000.0
2011-09-23 10:25:00,30.27,30.44,30.23,30.4,84200.0,21.7532,21.8754,21.7245,21.8467,84200.0
2011-09-23 10:30:00,30.4,30.53,30.39,30.48,82900.0,21.8467,21.9401,21.8395,21.9042,82900.0
2011-09-23 10:35:00,30.48,30.6,30.48,30.6,95500.0,21.9042,21.9904,21.9042,21.9904,95500.0
2011-09-23 10:40:00,30.6,30.6,30.39,30.5,108600.0,21.9904,21.9904,21.8395,21.9185,108600.0
2011-09-23 10:45:00,30.5,30.66,30.46,30.66,115700.0,21.9185,22.0335,21.8898,22.0335,115700.0
2011-09-23 10:50:00,30.66,30.73,30.64,30.72,119100.0,22.0335,22.0838,22.0191,22.0766,119100.0
2011-09-23 10:55:00,30.73,30.74,30.7,30.74,60400.0,22.0838,22.091,22.0623,22.091,60400.0
2011-09-23 11:00:00,30.73,30.74,30.68,30.72,98600.0,22.0838,22.091,22.0479,22.0766,98600.0
2011-09-23 11:05:00,30.72,30.75,30.65,30.75,238100.0,22.0766,22.0982,22.0263,22.0982,238100.0
2011-09-23 11:10:00,30.75,30.79,30.69,30.7,119100.0,22.0982,22.1269,22.0551,22.0623,119100.0
2011-09-23 11:15:00,30.7,30.79,30.68,30.75,127800.0,22.0623,22.1269,22.0479,22.0982,127800.0
2011-09-23 11:20:00,30.75,30.85,30.74,30.8,188100.0,22.0982,22.1701,22.091,22.1341,188100.0
2011-09-23 11:25:00,30.8,30.8,30.68,30.75,91600.0,22.1341,22.1341,22.0479,22.0982,91600.0
2011-09-23 11:30:00,30.75,30.75,30.69,30.7,79700.0,22.0982,22.0982,22.0551,22.0623,79700.0
2011-09-23 11:35:00,30.7,30.75,30.69,30.75,61100.0,22.0623,22.0982,22.0551,22.0982,61100.0
2011-09-23 11:40:00,30.75,30.78,30.69,30.7,77300.0,22.0982,22.1198,22.0551,22.0623,77300.0
2011-09-23 11:45:00,30.69,30.74,30.69,30.7,62700.0,22.0551,22.091,22.0551,22.0623,62700.0
2011-09-23 11:50:00,30.71,30.75,30.7,30.74,48400.0,22.0694,22.0982,22.0623,22.091,48400.0
2011-09-23 11:55:00,30.75,30.79,30.7,30.79,84700.0,22.0982,22.1269,22.0623,22.1269,84700.0
2011-09-23 12:00:00,30.79,30.79,30.63,30.65,117700.0,22.1269,22.1269,22.012,22.0263,117700.0
2011-09-23 12:05:00,30.66,30.7,30.63,30.67,79500.0,22.0335,22.0623,22.012,22.0407,79500.0
2011-09-23 12:10:00,30.68,30.72,30.65,30.71,42600.0,22.0479,22.0766,22.0263,22.0694,42600.0
2011-09-23 12:15:00,30.72,30.76,30.69,30.75,69500.0,22.0766,22.1054,22.0551,22.0982,69500.0
2011-09-23 12:20:00,30.74,30.75,30.66,30.67,37800.0,22.091,22.0982,22.0335,22.0407,37800.0
2011-09-23 12:25:00,30.66,30.67,30.58,30.62,60000.0,22.0335,22.0407,21.976,22.0048,60000.0
2011-09-23 12:30:00,30.63,30.71,30.63,30.69,46400.0,22.012,22.0694,22.012,22.0551,46400.0
2011-09-23 12:35:00,30.7,30.72,30.65,30.68,44400.0,22.0623,22.0766,22.0263,22.0479,44400.0
2011-09-23 12:40:00,30.69,30.69,30.54,30.54,47700.0,22.0551,22.0551,21.9473,21.9473,47700.0
2011-09-23 12:45:00,30.54,30.76,30.52,30.7,301900.0,21.9473,22.1054,21.9329,22.0623,301900.0
2011-09-23 12:50:00,30.7,30.83,30.69,30.75,69900.0,22.0623,22.1557,22.0551,22.0982,69900.0
2011-09-23 12:55:00,30.75,30.76,30.69,30.7,56400.0,22.0982,22.1054,22.0551,22.0623,56400.0
2011-09-23 13:00:00,30.71,30.72,30.69,30.69,59000.0,22.0694,22.0766,22.0551,22.0551,59000.0
2011-09-23 13:05:00,30.69,30.71,30.66,30.7,127600.0,22.0551,22.0694,22.0335,22.0623,127600.0
2011-09-23 13:10:00,30.7,30.8,30.69,30.72,111700.0,22.0623,22.1341,22.0551,22.0766,111700.0
2011-09-23 13:15:00,30.72,30.74,30.68,30.7,85900.0,22.0766,22.091,22.0479,22.0623,85900.0
2011-09-23 13:20:00,30.7,30.78,30.69,30.72,49600.0,22.0623,22.1198,22.0551,22.0766,49600.0
2011-09-23 13:25:00,30.72,30.8,30.7,30.72,80700.0,22.0766,22.1341,22.0623,22.0766,80700.0
2011-09-23 13:30:00,30.72,30.87,30.71,30.8,153200.0,22.0766,22.1844,22.0694,22.1341,153200.0
2011-09-23 13:35:00,30.81,30.89,30.79,30.82,83600.0,22.1413,22.1988,22.1269,22.1485,83600.0
2011-09-23 13:40:00,30.82,30.91,30.8,30.9,118700.0,22.1485,22.2132,22.1341,22.206,118700.0
2011-09-23 13:45:00,30.92,30.97,30.85,30.91,99800.0,22.2204,22.2563,22.1701,22.2132,99800.0
2011-09-23 13:50:00,30.92,30.95,30.9,30.95,54300.0,22.2204,22.2419,22.206,22.2419,54300.0
2011-09-23 13:55:00,30.96,31.0,30.95,30.99,45100.0,22.2491,22.2779,22.2419,22.2707,45100.0
2011-09-23 14:00:00,31.0,31.05,30.99,31.0,67200.0,22.2779,22.3138,22.2707,22.2779,67200.0
2011-09-23 14:05:00,31.0,31.0,30.9,30.92,53100.0,22.2779,22.2779,22.206,22.2204,53100.0
2011-09-23 14:10:00,30.92,30.93,30.84,30.84,61000.0,22.2204,22.2275,22.1629,22.1629,61000.0
2011-09-23 14:15:00,30.84,30.86,30.82,30.83,60400.0,22.1629,22.1772,22.1485,22.1557,60400.0
2011-09-23 14:20:00,30.82,30.82,30.68,30.73,167400.0,22.1485,22.1485,22.0479,22.0838,167400.0
2011-09-23 14:25:00,30.73,30.74,30.69,30.72,51900.0,22.0838,22.091,22.0551,22.0766,51900.0
2011-09-23 14:30:00,30.72,30.78,30.7,30.74,50200.0,22.0766,22.1198,22.0623,22.091,50200.0
2011-09-23 14:35:00,30.74,30.79,30.74,30.77,51400.0,22.091,22.1269,22.091,22.1126,51400.0
2011-09-23 14:40:00,30.78,30.79,30.71,30.71,55000.0,22.1198,22.1269,22.0694,22.0694,55000.0
2011-09-23 14:45:00,30.71,30.72,30.51,30.52,196700.0,22.0694,22.0766,21.9257,21.9329,196700.0
2011-09-23 14:50:00,30.52,30.55,30.48,30.55,107600.0,21.9329,21.9545,21.9042,21.9545,107600.0
2011-09-23 14:55:00,30.55,30.57,30.48,30.5,78700.0,21.9545,21.9688,21.9042,21.9185,78700.0
2011-09-23 15:00:00,30.5,30.56,30.46,30.46,95300.0,21.9185,21.9617,21.8898,21.8898,95300.0
2011-09-23 15:05:00,30.46,30.49,30.38,30.45,115500.0,21.8898,21.9113,21.8323,21.8826,115500.0
2011-09-23 15:10:00,30.45,30.53,30.41,30.52,100700.0,21.8826,21.9401,21.8539,21.9329,100700.0
2011-09-23 15:15:00,30.52,30.55,30.46,30.49,109200.0,21.9329,21.9545,21.8898,21.9113,109200.0
2011-09-23 15:20:00,30.5,30.55,30.49,30.53,86100.0,21.9185,21.9545,21.9113,21.9401,86100.0
2011-09-23 15:25:00,30.53,30.81,30.53,30.8,259900.0,21.9401,22.1413,21.9401,22.1341,259900.0
2011-09-23 15:30:00,30.79,30.8,30.73,30.74,124700.0,22.1269,22.1341,22.0838,22.091,124700.0
2011-09-23 15:35:00,30.74,30.82,30.74,30.81,122700.0,22.091,22.1485,22.091,22.1413,122700.0
2011-09-23 15:40:00,30.82,30.83,30.7,30.7,155500.0,22.1485,22.1557,22.0623,22.0623,155500.0
2011-09-23 15:45:00,30.7,30.75,30.69,30.72,157500.0,22.0623,22.0982,22.0551,22.0766,157500.0
2011-09-23 15:50:00,30.72,30.8,30.71,30.79,156300.0,22.0766,22.1341,22.0694,22.1269,156300.0
2011-09-23 15:55:00,30.79,30.83,30.78,30.82,403300.0,22.1269,22.1557,22.1198,22.1485,403300.0
2011-09-26 09:30:00,31.3,31.48,31.29,31.32,100000.0,22.4934,22.6228,22.4863,22.5078,100000.0
2011-09-26 09:35:00,31.32,31.34,31.18,31.19,67200.0,22.5078,22.5222,22.4072,22.4144,67200.0
2011-09-26 09:40:00,31.19,31.25,31.11,31.24,52600.0,22.4144,22.4575,22.3569,22.4503,52600.0
2011-09-26 09:45:00,31.25,31.27,31.08,31.19,66000.0,22.4575,22.4719,22.3353,22.4144,66000.0
2011-09-26 09:50:00,31.19,31.23,31.14,31.22,62800.0,22.4144,22.4431,22.3785,22.436,62800.0
2011-09-26 09:55:00,31.23,31.34,31.17,31.33,140000.0,22.4431,22.5222,22.4,22.515,140000.0
2011-09-26 10:00:00,31.32,31.4,31.14,31.29,143700.0,22.5078,22.5653,22.3785,22.4863,143700.0
2011-09-26 10:05:00,31.29,31.38,31.18,31.24,125100.0,22.4863,22.5509,22.4072,22.4503,125100.0
2011-09-26 10:10:00,31.24,31.24,31.09,31.13,42200.0,22.4503,22.4503,22.3425,22.3713,42200.0
2011-09-26 10:15:00,31.14,31.14,31.03,31.09,61200.0,22.3785,22.3785,22.2994,22.3425,61200.0
2011-09-26 10:20:00,31.09,31.26,31.07,31.22,108500.0,22.3425,22.4647,22.3282,22.436,108500.0
2011-09-26 10:25:00,31.22,31.34,31.2,31.34,45200.0,22.436,22.5222,22.4216,22.5222,45200.0
2011-09-26 10:30:00,31.33,31.35,31.2,31.2,44000.0,22.515,22.5294,22.4216,22.4216,44000.0
2011-09-26 10:35:00,31.2,31.27,31.18,31.21,53800.0,22.4216,22.4719,22.4072,22.4288,53800.0
2011-09-26 10:40:00,31.2,31.34,31.19,31.3,109000.0,22.4216,22.5222,22.4144,22.4934,109000.0
2011-09-26 10:45:00,31.3,31.32,31.19,31.2,52200.0,22.4934,22.5078,22.4144,22.4216,52200.0
2011-09-26 10:50:00,31.2,31.42,31.2,31.4,63700.0,22.4216,22.5797,22.4216,22.5653,63700.0
2011-09-26 10:55:00,31.39,31.39,31.29,31.34,44800.0,22.5581,22.5581,22.4863,22.5222,44800.0
2011-09-26 11:00:00,31.33,31.45,31.33,31.36,85100.0,22.515,22.6012,22.515,22.5366,85100.0
2011-09-26 11:05:00,31.38,31.55,31.38,31.54,122600.0,22.5509,22.6731,22.5509,22.6659,122600.0
2011-09-26 11:10:00,31.53,31.54,31.48,31.5,58900.0,22.6587,22.6659,22.6228,22.6372,58900.0
2011-09-26 11:15:00,31.5,31.65,31.49,31.57,106200.0,22.6372,22.745,22.63,22.6875,106200.0
2011-09-26 11:20:00,31.56,31.63,31.51,31.61,58500.0,22.6803,22.7306,22.6444,22.7162,58500.0
2011-09-26 11:25:00,31.6,31.61,31.51,31.55,73200.0,22.709,22.7162,22.6444,22.6731,73200.0
2011-09-26 11:30:00,31.56,31.56,31.44,31.49,70500.0,22.6803,22.6803,22.5941,22.63,70500.0
2011-09-26 11:35:00,31.49,31.55,31.44,31.51,43600.0,22.63,22.6731,22.5941,22.6444,43600.0
2011-09-26 11:40:00,31.51,31.73,31.51,31.72,69600.0,22.6444,22.8025,22.6444,22.7953,69600.0
2011-09-26 11:45:00,31.73,31.75,31.69,31.7,59800.0,22.8025,22.8168,22.7737,22.7809,59800.0
2011-09-26 11:50:00,31.71,31.77,31.67,31.75,88500.0,22.7881,22.8312,22.7593,22.8168,88500.0
2011-09-26 11:55:00,31.75,31.8,31.73,31.79,58700.0,22.8168,22.8528,22.8025,22.8456,58700.0
2011-09-26 12:00:00,31.78,31.78,31.69,31.72,33400.0,22.8384,22.8384,22.7737,22.7953,33400.0
2011-09-26 12:05:00,31.72,31.77,31.7,31.71,42400.0,22.7953,22.8312,22.7809,22.7881,42400.0
2011-09-26 12:10:00,31.7,31.76,31.69,31.75,47000.0,22.7809,22.824,22.7737,22.8168,47000.0
2011-09-26 12:15:00,31.75,31.77,31.69,31.77,38000.0,22.8168,22.8312,22.7737,22.8312,38000.0
2011-09-26 12:20:00,31.77,31.81,31.69,31.7,42600.0,22.8312,22.86,22.7737,22.7809,42600.0
2011-09-26 12:25:00,31.7,31.76,31.69,31.76,43700.0,22.7809,22.824,22.7737,22.824,43700.0
2011-09-26 12:30:00,31.76,31.78,31.69,31.75,35800.0,22.824,22.8384,22.7737,22.8168,35800.0
2011-09-26 12:35:00,31.74,31.75,31.69,31.7,29000.0,22.8096,22.8168,22.7737,22.7809,29000.0
2011-09-26 12:40:00,31.7,31.75,31.65,31.66,95700.0,22.7809,22.8168,22.745,22.7522,95700.0
2011-09-26 12:45:00,31.67,31.7,31.62,31.63,132100.0,22.7593,22.7809,22.7234,22.7306,132100.0
2011-09-26 12:50:00,31.63,31.64,31.59,31.63,41300.0,22.7306,22.7378,22.7018,22.7306,41300.0
2011-09-26 12:55:00,31.63,31.7,31.59,31.69,40900.0,22.7306,22.7809,22.7018,22.7737,40900.0
2011-09-26 13:00:00,31.69,31.69,31.58,31.6,38800.0,22.7737,22.7737,22.6947,22.709,38800.0
2011-09-26 13:05:00,31.6,31.65,31.55,31.63,34800.0,22.709,22.745,22.6731,22.7306,34800.0
2011-09-26 13:10:00,31.62,31.65,31.55,31.58,100400.0,22.7234,22.745,22.6731,22.6947,100400.0
2011-09-26 13:15:00,31.58,31.61,31.51,31.56,42400.0,22.6947,22.7162,22.6444,22.6803,42400.0
2011-09-26 13:20:00,31.56,31.67,31.56,31.61,33600.0,22.6803,22.7593,22.6803,22.7162,33600.0
2011-09-26 13:25:00,31.62,31.62,31.56,31.59,14800.0,22.7234,22.7234,22.6803,22.7018,14800.0
2011-09-26 13:30:00,31.57,31.7,31.54,31.56,32100.0,22.6875,22.7809,22.6659,22.6803,32100.0
2011-09-26 13:35:00,31.56,31.61,31.52,31.61,34900.0,22.6803,22.7162,22.6515,22.7162,34900.0
2011-09-26 13:40:00,31.61,31.65,31.53,31.59,41500.0,22.7162,22.745,22.6587,22.7018,41500.0
2011-09-26 13:45:00,31.59,31.69,31.59,31.62,34700.0,22.7018,22.7737,22.7018,22.7234,34700.0
2011-09-26 13:50:00,31.61,31.7,31.6,31.7,55500.0,22.7162,22.7809,22.709,22.7809,55500.0
2011-09-26 13:55:00,31.7,31.73,31.65,31.65,40900.0,22.7809,22.8025,22.745,22.745,40900.0
2011-09-26 14:00:00,31.65,31.79,31.65,31.78,116200.0,22.745,22.8456,22.745,22.8384,116200.0
2011-09-26 14:05:00,31.77,31.83,31.69,31.74,88600.0,22.8312,22.8743,22.7737,22.8096,88600.0
2011-09-26 14:10:00,31.75,31.76,31.61,31.65,117000.0,22.8168,22.824,22.7162,22.745,117000.0
2011-09-26 14:15:00,31.66,31.75,31.64,31.68,59500.0,22.7522,22.8168,22.7378,22.7665,59500.0
2011-09-26 14:20:00,31.67,31.72,31.62,31.66,53600.0,22.7593,22.7953,22.7234,22.7522,53600.0
2011-09-26 14:25:00,31.67,31.75,31.64,31.66,44500.0,22.7593,22.8168,22.7378,22.7522,44500.0
2011-09-26 14:30:00,31.66,31.76,31.61,31.76,49700.0,22.7522,22.824,22.7162,22.824,49700.0
2011-09-26 14:35:00,31.77,31.8,31.72,31.75,26900.0,22.8312,22.8528,22.7953,22.8168,26900.0
2011-09-26 14:40:00,31.76,31.8,31.73,31.74,48200.0,22.824,22.8528,22.8025,22.8096,48200.0
2011-09-26 14:45:00,31.75,31.78,31.72,31.74,36700.0,22.8168,22.8384,22.7953,22.8096,36700.0
2011-09-26 14:50:00,31.74,31.76,31.72,31.74,47800.0,22.8096,22.824,22.7953,22.8096,47800.0
2011-09-26 14:55:00,31.74,31.79,31.73,31.78,49700.0,22.8096,22.8456,22.8025,22.8384,49700.0
2011-09-26 15:00:00,31.78,31.87,31.77,31.86,115300.0,22.8384,22.9031,22.8312,22.8959,115300.0
2011-09-26 15:05:00,31.85,31.85,31.76,31.81,43700.0,22.8887,22.8887,22.824,22.86,43700.0
2011-09-26 15:10:00,31.8,31.81,31.78,31.81,62100.0,22.8528,22.86,22.8384,22.86,62100.0
2011-09-26 15:15:00,31.8,31.83,31.79,31.81,63900.0,22.8528,22.8743,22.8456,22.86,63900.0
2011-09-26 15:20:00,31.82,31.83,31.78,31.81,94200.0,22.8671,22.8743,22.8384,22.86,94200.0
2011-09-26 15:25:00,31.8,31.86,31.79,31.85,50700.0,22.8528,22.8959,22.8456,22.8887,50700.0
2011-09-26 15:30:00,31.85,31.86,31.79,31.82,79900.0,22.8887,22.8959,22.8456,22.8671,79900.0
2011-09-26 15:35:00,31.82,31.9,31.8,31.9,98300.0,22.8671,22.9246,22.8528,22.9246,98300.0
2011-09-26 15:40:00,31.89,31.95,31.88,31.95,112600.0,22.9174,22.9606,22.9103,22.9606,112600.0
2011-09-26 15:45:00,31.95,32.0,31.94,31.99,153700.0,22.9606,22.9965,22.9534,22.9893,153700.0
2011-09-26 15:50:00,31.99,32.02,31.98,32.01,176700.0,22.9893,23.0109,22.9821,23.0037,176700.0
2011-09-26 15:55:00,32.02,32.1,32.02,32.08,191300.0,23.0109,23.0684,23.0109,23.054,191300.0
2011-09-27 09:30:00,32.67,32.7,32.6,32.61,75000.0,23.478,23.4995,23.4277,23.4349,75000.0
2011-09-27 09:35:00,32.61,32.77,32.6,32.75,63100.0,23.4349,23.5498,23.4277,23.5355,63100.0
2011-09-27 09:40:00,32.75,32.8,32.63,32.66,85100.0,23.5355,23.5714,23.4492,23.4708,85100.0
2011-09-27 09:45:00,32.67,32.69,32.52,32.55,84800.0,23.478,23.4924,23.3702,23.3917,84800.0
2011-09-27 09:50:00,32.56,32.67,32.55,32.66,187900.0,23.3989,23.478,23.3917,23.4708,187900.0
2011-09-27 09:55:00,32.66,32.79,32.63,32.77,156600.0,23.4708,23.5642,23.4492,23.5498,156600.0
2011-09-27 10:00:00,32.76,32.85,32.69,32.69,94600.0,23.5427,23.6073,23.4924,23.4924,94600.0
2011-09-27 10:05:00,32.7,32.73,32.65,32.65,88400.0,23.4995,23.5211,23.4636,23.4636,88400.0
2011-09-27 10:10:00,32.65,32.74,32.62,32.66,104200.0,23.4636,23.5283,23.442,23.4708,104200.0
2011-09-27 10:15:00,32.67,32.71,32.62,32.71,65700.0,23.478,23.5067,23.442,23.5067,65700.0
2011-09-27 10:20:00,32.71,32.81,32.68,32.79,88500.0,23.5067,23.5786,23.4852,23.5642,88500.0
2011-09-27 10:25:00,32.79,32.9,32.78,32.88,72200.0,23.5642,23.6433,23.557,23.6289,72200.0
2011-09-27 10:30:00,32.88,32.89,32.79,32.84,41400.0,23.6289,23.6361,23.5642,23.6002,41400.0
2011-09-27 10:35:00,32.84,32.89,32.74,32.76,86500.0,23.6002,23.6361,23.5283,23.5427,86500.0
2011-09-27 10:40:00,32.77,32.85,32.77,32.82,88900.0,23.5498,23.6073,23.5498,23.5858,88900.0
2011-09-27 10:45:00,32.81,32.86,32.8,32.85,39400.0,23.5786,23.6145,23.5714,23.6073,39400.0
2011-09-27 10:50:00,32.85,32.86,32.79,32.81,66600.0,23.6073,23.6145,23.5642,23.5786,66600.0
2011-09-27 10:55:00,32.82,32.86,32.76,32.78,79700.0,23.5858,23.6145,23.5427,23.557,79700.0
2011-09-27 11:00:00,32.78,32.79,32.69,32.69,53500.0,23.557,23.5642,23.4924,23.4924,53500.0
2011-09-27 11:05:00,32.69,32.76,32.66,32.72,45100.0,23.4924,23.5427,23.4708,23.5139,45100.0
2011-09-27 11:10:00,32.72,32.74,32.66,32.67,58600.0,23.5139,23.5283,23.4708,23.478,58600.0
2011-09-27 11:15:00,32.67,32.69,32.58,32.59,82000.0,23.478,23.4924,23.4133,23.4205,82000.0
2011-09-27 11:20:00,32.59,32.7,32.5,32.68,200900.0,23.4205,23.4995,23.3558,23.4852,200900.0
2011-09-27 11:25:00,32.69,32.72,32.64,32.68,62100.0,23.4924,23.5139,23.4564,23.4852,62100.0
2011-09-27 11:30:00,32.69,32.77,32.68,32.76,42300.0,23.4924,23.5498,23.4852,23.5427,42300.0
2011-09-27 11:35:00,32.76,32.81,32.76,32.79,45800.0,23.5427,23.5786,23.5427,23.5642,45800.0
2011-09-27 11:40:00,32.79,32.81,32.73,32.74,30300.0,23.5642,23.5786,23.5211,23.5283,30300.0
2011-09-27 11:45:00,32.73,32.79,32.7,32.77,56200.0,23.5211,23.5642,23.4995,23.5498,56200.0
2011-09-27 11:50:00,32.78,32.81,32.77,32.79,28800.0,23.557,23.5786,23.5498,23.5642,28800.0
2011-09-27 11:55:00,32.8,32.84,32.79,32.8,58200.0,23.5714,23.6002,23.5642,23.5714,58200.0
2011-09-27 12:00:00,32.8,32.86,32.78,32.86,52200.0,23.5714,23.6145,23.557,23.6145,52200.0
2011-09-27 12:05:00,32.86,32.9,32.85,32.89,51600.0,23.6145,23.6433,23.6073,23.6361,51600.0
2011-09-27 12:10:00,32.9,32.94,32.88,32.88,54100.0,23.6433,23.672,23.6289,23.6289,54100.0
2011-09-27 12:15:00,32.88,32.92,32.83,32.83,24600.0,23.6289,23.6576,23.593,23.593,24600.0
2011-09-27 12:20:00,32.83,32.88,32.82,32.83,57200.0,23.593,23.6289,23.5858,23.593,57200.0
2011-09-27 12:25:00,32.83,32.83,32.79,32.8,39700.0,23.593,23.593,23.5642,23.5714,39700.0
2011-09-27 12:30:00,32.8,32.8,32.74,32.75,27900.0,23.5714,23.5714,23.5283,23.5355,27900.0
2011-09-27 12:35:00,32.76,32.81,32.75,32.75,39500.0,23.5427,23.5786,23.5355,23.5355,39500.0
2011-09-27 12:40:00,32.75,32.77,32.72,32.76,42700.0,23.5355,23.5498,23.5139,23.5427,42700.0
2011-09-27 12:45:00,32.77,32.83,32.76,32.83,38200.0,23.5498,23.593,23.5427,23.593,38200.0
2011-09-27 12:50:00,32.82,32.83,32.8,32.82,47800.0,23.5858,23.593,23.5714,23.5858,47800.0
2011-09-27 12:55:00,32.82,32.84,32.76,32.8,72700.0,23.5858,23.6002,23.5427,23.5714,72700.0
2011-09-27 13:00:00,32.81,32.84,32.77,32.82,45300.0,23.5786,23.6002,23.5498,23.5858,45300.0
2011-09-27 13:05:00,32.82,32.84,32.8,32.82,28500.0,23.5858,23.6002,23.5714,23.5858,28500.0
2011-09-27 13:10:00,32.82,32.85,32.8,32.82,27500.0,23.5858,23.6073,23.5714,23.5858,27500.0
2011-09-27 13:15:00,32.83,32.84,32.78,32.83,36100.0,23.593,23.6002,23.557,23.593,36100.0
2011-09-27 13:20:00,32.84,32.9,32.83,32.89,39000.0,23.6002,23.6433,23.593,23.6361,39000.0
2011-09-27 13:25:00,32.9,32.92,32.87,32.89,21300.0,23.6433,23.6576,23.6217,23.6361,21300.0
2011-09-27 13:30:00,32.89,32.89,32.8,32.82,36400.0,23.6361,23.6361,23.5714,23.5858,36400.0
2011-09-27 13:35:00,32.83,32.92,32.83,32.92,28800.0,23.593,23.6576,23.593,23.6576,28800.0
2011-09-27 13:40:00,32.92,33.01,32.91,33.0,151200.0,23.6576,23.7223,23.6505,23.7151,151200.0
2011-09-27 13:45:00,33.01,33.02,32.98,32.98,54400.0,23.7223,23.7295,23.7008,23.7008,54400.0
2011-09-27 13:50:00,33.02,33.08,33.0,33.0,53900.0,23.7295,23.7726,23.7151,23.7151,53900.0
2011-09-27 13:55:00,33.0,33.04,32.97,32.99,129300.0,23.7151,23.7439,23.6936,23.7079,129300.0
2011-09-27 14:00:00,32.99,33.0,32.94,32.98,105800.0,23.7079,23.7151,23.672,23.7008,105800.0
2011-09-27 14:05:00,32.98,32.99,32.96,32.97,42600.0,23.7008,23.7079,23.6864,23.6936,42600.0
2011-09-27 14:10:00,32.96,33.05,32.96,33.05,37500.0,23.6864,23.7511,23.6864,23.7511,37500.0
2011-09-27 14:15:00,33.05,33.08,33.01,33.01,42400.0,23.7511,23.7726,23.7223,23.7223,42400.0
2011-09-27 14:20:00,33.01,33.04,32.96,32.97,74700.0,23.7223,23.7439,23.6864,23.6936,74700.0
2011-09-27 14:25:00,32.97,33.02,32.95,32.97,58700.0,23.6936,23.7295,23.6792,23.6936,58700.0
2011-09-27 14:30:00,32.97,33.0,32.95,32.98,43800.0,23.6936,23.7151,23.6792,23.7008,43800.0
2011-09-27 14:35:00,33.0,33.04,32.95,32.96,34900.0,23.7151,23.7439,23.6792,23.6864,34900.0
2011-09-27 14:40:00,32.96,32.96,32.9,32.9,41000.0,23.6864,23.6864,23.6433,23.6433,41000.0
2011-09-27 14:45:00,32.9,32.91,32.87,32.89,47700.0,23.6433,23.6505,23.6217,23.6361,47700.0
2011-09-27 14:50:00,32.89,32.92,32.88,32.88,62600.0,23.6361,23.6576,23.6289,23.6289,62600.0
2011-09-27 14:55:00,32.89,32.89,32.82,32.82,43000.0,23.6361,23.6361,23.5858,23.5858,43000.0
2011-09-27 15:00:00,32.82,32.84,32.74,32.74,56800.0,23.5858,23.6002,23.5283,23.5283,56800.0
2011-09-27 15:05:00,32.74,32.74,32.62,32.66,102100.0,23.5283,23.5283,23.442,23.4708,102100.0
2011-09-27 15:10:00,32.66,32.69,32.55,32.61,99500.0,23.4708,23.4924,23.3917,23.4349,99500.0
2011-09-27 15:15:00,32.61,32.65,32.59,32.63,92000.0,23.4349,23.4636,23.4205,23.4492,92000.0
2011-09-27 15:20:00,32.64,32.65,32.45,32.46,148200.0,23.4564,23.4636,23.3199,23.3271,148200.0
2011-09-27 15:25:00,32.46,32.49,32.35,32.44,154100.0,23.3271,23.3486,23.248,23.3127,154100.0
2011-09-27 15:30:00,32.44,32.56,32.4,32.54,212200.0,23.3127,23.3989,23.2839,23.3846,212200.0
2011-09-27 15:35:00,32.54,32.66,32.54,32.56,192100.0,23.3846,23.4708,23.3846,23.3989,192100.0
2011-09-27 15:40:00,32.55,32.59,32.43,32.58,198600.0,23.3917,23.4205,23.3055,23.4133,198600.0
2011-09-27 15:45:00,32.57,32.58,32.37,32.44,285500.0,23.4061,23.4133,23.2624,23.3127,285500.0
2011-09-27 15:50:00,32.44,32.45,32.3,32.31,221000.0,23.3127,23.3199,23.2121,23.2193,221000.0
2011-09-27 15:55:00,32.31,32.5,32.29,32.5,333600.0,23.2193,23.3558,23.2049,23.3558,333600.0
2011-09-28 09:30:00,32.45,32.54,32.42,32.42,69900.0,23.3199,23.3846,23.2983,23.2983,69900.0
2011-09-28 09:35:00,32.43,32.66,32.41,32.66,53000.0,23.3055,23.4708,23.2911,23.4708,53000.0
2011-09-28 09:40:00,32.66,32.75,32.56,32.71,69800.0,23.4708,23.5355,23.3989,23.5067,69800.0
2011-09-28 09:45:00,32.72,32.74,32.62,32.72,44500.0,23.5139,23.5283,23.442,23.5139,44500.0
2011-09-28 09:50:00,32.74,32.87,32.7,32.83,35600.0,23.5283,23.6217,23.4995,23.593,35600.0
2011-09-28 09:55:00,32.84,32.89,32.82,32.84,28500.0,23.6002,23.6361,23.5858,23.6002,28500.0
2011-09-28 10:00:00,32.83,32.84,32.75,32.76,33600.0,23.593,23.6002,23.5355,23.5427,33600.0
2011-09-28 10:05:00,32.75,32.76,32.67,32.73,24500.0,23.5355,23.5427,23.478,23.5211,24500.0
2011-09-28 10:10:00,32.74,32.74,32.65,32.66,37900.0,23.5283,23.5283,23.4636,23.4708,37900.0
2011-09-28 10:15:00,32.66,32.67,32.38,32.41,53500.0,23.4708,23.478,23.2696,23.2911,53500.0
2011-09-28 10:20:00,32.4,32.45,32.36,32.39,49200.0,23.2839,23.3199,23.2552,23.2768,49200.0
2011-09-28 10:25:00,32.39,32.53,32.39,32.5,43700.0,23.2768,23.3774,23.2768,23.3558,43700.0
2011-09-28 10:30:00,32.5,32.53,32.38,32.41,47900.0,23.3558,23.3774,23.2696,23.2911,47900.0
2011-09-28 10:35:00,32.42,32.49,32.38,32.4,58700.0,23.2983,23.3486,23.2696,23.2839,58700.0
2011-09-28 10:40:00,32.41,32.51,32.38,32.47,31200.0,23.2911,23.363,23.2696,23.3343,31200.0
2011-09-28 10:45:00,32.48,32.53,32.45,32.49,50900.0,23.3414,23.3774,23.3199,23.3486,50900.0
2011-09-28 10:50:00,32.5,32.58,32.47,32.58,51000.0,23.3558,23.4133,23.3343,23.4133,51000.0
2011-09-28 10:55:00,32.57,32.58,32.47,32.47,18800.0,23.4061,23.4133,23.3343,23.3343,18800.0
2011-09-28 11:00:00,32.47,32.48,32.3,32.33,73000.0,23.3343,23.3414,23.2121,23.2336,73000.0
2011-09-28 11:05:00,32.33,32.34,32.26,32.29,40000.0,23.2336,23.2408,23.1833,23.2049,40000.0
2011-09-28 11:10:00,32.29,32.36,32.23,32.32,40100.0,23.2049,23.2552,23.1618,23.2265,40100.0
2011-09-28 11:15:00,32.32,32.34,32.26,32.27,46600.0,23.2265,23.2408,23.1833,23.1905,46600.0
2011-09-28 11:20:00,32.27,32.3,32.23,32.3,42500.0,23.1905,23.2121,23.1618,23.2121,42500.0
2011-09-28 11:25:00,32.3,32.31,32.22,32.28,33500.0,23.2121,23.2193,23.1546,23.1977,33500.0
2011-09-28 11:30:00,32.28,32.3,32.17,32.17,42800.0,23.1977,23.2121,23.1187,23.1187,42800.0
2011-09-28 11:35:00,32.17,32.37,32.17,32.35,52500.0,23.1187,23.2624,23.1187,23.248,52500.0
2011-09-28 11:40:00,32.35,32.37,32.31,32.37,30500.0,23.248,23.2624,23.2193,23.2624,30500.0
2011-09-28 11:45:00,32.37,32.41,32.32,32.32,33900.0,23.2624,23.2911,23.2265,23.2265,33900.0
2011-09-28 11:50:00,32.32,32.39,32.31,32.38,40800.0,23.2265,23.2768,23.2193,23.2696,40800.0
2011-09-28 11:55:00,32.39,32.41,32.34,32.34,26200.0,23.2768,23.2911,23.2408,23.2408,26200.0
2011-09-28 12:00:00,32.35,32.39,32.28,32.29,34100.0,23.248,23.2768,23.1977,23.2049,34100.0
2011-09-28 12:05:00,32.29,32.29,32.18,32.18,55200.0,23.2049,23.2049,23.1258,23.1258,55200.0
2011-09-28 12:10:00,32.18,32.25,32.17,32.2,23800.0,23.1258,23.1762,23.1187,23.1402,23800.0
2011-09-28 12:15:00,32.19,32.19,32.13,32.15,34100.0,23.133,23.133,23.0899,23.1043,34100.0
2011-09-28 12:20:00,32.15,32.21,32.15,32.17,18900.0,23.1043,23.1474,23.1043,23.1187,18900.0
2011-09-28 12:25:00,32.16,32.25,32.15,32.23,32500.0,23.1115,23.1762,23.1043,23.1618,32500.0
2011-09-28 12:30:00,32.23,32.25,32.22,32.24,25400.0,23.1618,23.1762,23.1546,23.169,25400.0
2011-09-28 12:35:00,32.24,32.24,32.16,32.22,45700.0,23.169,23.169,23.1115,23.1546,45700.0
2011-09-28 12:40:00,32.22,32.22,32.16,32.17,19200.0,23.1546,23.1546,23.1115,23.1187,19200.0
2011-09-28 12:45:00,32.16,32.17,32.15,32.16,28200.0,23.1115,23.1187,23.1043,23.1115,28200.0
2011-09-28 12:50:00,32.16,32.2,32.13,32.13,28000.0,23.1115,23.1402,23.0899,23.0899,28000.0
2011-09-28 12:55:00,32.14,32.24,32.13,32.23,22400.0,23.0971,23.169,23.0899,23.1618,22400.0
2011-09-28 13:00:00,32.23,32.23,32.1,32.11,65300.0,23.1618,23.1618,23.0684,23.0755,65300.0
2011-09-28 13:05:00,32.12,32.17,32.05,32.05,36500.0,23.0827,23.1187,23.0324,23.0324,36500.0
2011-09-28 13:10:00,32.06,32.06,32.02,32.02,32800.0,23.0396,23.0396,23.0109,23.0109,32800.0
2011-09-28 13:15:00,32.02,32.06,32.02,32.03,28900.0,23.0109,23.0396,23.0109,23.0181,28900.0
2011-09-28 13:20:00,32.03,32.03,32.0,32.02,32600.0,23.0181,23.0181,22.9965,23.0109,32600.0
2011-09-28 13:25:00,32.02,32.02,31.97,31.97,55300.0,23.0109,23.0109,22.9749,22.9749,55300.0
2011-09-28 13:30:00,31.96,31.96,31.83,31.87,151400.0,22.9677,22.9677,22.8743,22.9031,151400.0
2011-09-28 13:35:00,31.87,31.97,31.86,31.94,44500.0,22.9031,22.9749,22.8959,22.9534,44500.0
2011-09-28 13:40:00,31.93,31.97,31.92,31.94,41900.0,22.9462,22.9749,22.939,22.9534,41900.0
2011-09-28 13:45:00,31.93,31.95,31.82,31.83,52500.0,22.9462,22.9606,22.8671,22.8743,52500.0
2011-09-28 13:50:00,31.84,31.88,31.79,31.79,52500.0,22.8815,22.9103,22.8456,22.8456,52500.0
2011-09-28 13:55:00,31.8,31.86,31.79,31.84,85700.0,22.8528,22.8959,22.8456,22.8815,85700.0
2011-09-28 14:00:00,31.83,31.86,31.72,31.74,77000.0,22.8743,22.8959,22.7953,22.8096,77000.0
2011-09-28 14:05:00,31.74,31.79,31.73,31.77,58300.0,22.8096,22.8456,22.8025,22.8312,58300.0
2011-09-28 14:10:00,31.77,31.81,31.77,31.81,35700.0,22.8312,22.86,22.8312,22.86,35700.0
2011-09-28 14:15:00,31.82,31.86,31.79,31.86,43900.0,22.8671,22.8959,22.8456,22.8959,43900.0
2011-09-28 14:20:00,31.86,31.88,31.79,31.88,43700.0,22.8959,22.9103,22.8456,22.9103,43700.0
2011-09-28 14:25:00,31.88,31.9,31.85,31.86,46000.0,22.9103,22.9246,22.8887,22.8959,46000.0
2011-09-28 14:30:00,31.86,31.9,31.83,31.9,38300.0,22.8959,22.9246,22.8743,22.9246,38300.0
2011-09-28 14:35:00,31.9,31.9,31.86,31.9,54500.0,22.9246,22.9246,22.8959,22.9246,54500.0
2011-09-28 14:40:00,31.9,31.97,31.89,31.95,44200.0,22.9246,22.9749,22.9174,22.9606,44200.0
2011-09-28 14:45:00,31.94,31.97,31.86,31.87,74000.0,22.9534,22.9749,22.8959,22.9031,74000.0
2011-09-28 14:50:00,31.86,31.88,31.81,31.83,50300.0,22.8959,22.9103,22.86,22.8743,50300.0
2011-09-28 14:55:00,31.83,31.91,31.83,31.89,28300.0,22.8743,22.9318,22.8743,22.9174,28300.0
2011-09-28 15:00:00,31.88,31.97,31.86,31.97,65000.0,22.9103,22.9749,22.8959,22.9749,65000.0
2011-09-28 15:05:00,31.96,32.0,31.94,31.98,52600.0,22.9677,22.9965,22.9534,22.9821,52600.0
2011-09-28 15:10:00,31.99,32.04,31.99,31.99,49400.0,22.9893,23.0252,22.9893,22.9893,49400.0
2011-09-28 15:15:00,32.0,32.0,31.89,31.91,143100.0,22.9965,22.9965,22.9174,22.9318,143100.0
2011-09-28 15:20:00,31.91,31.93,31.85,31.9,104000.0,22.9318,22.9462,22.8887,22.9246,104000.0
2011-09-28 15:25:00,31.91,31.93,31.81,31.82,64300.0,22.9318,22.9462,22.86,22.8671,64300.0
2011-09-28 15:30:00,31.82,31.82,31.76,31.77,111700.0,22.8671,22.8671,22.824,22.8312,111700.0
2011-09-28 15:35:00,31.77,31.82,31.77,31.8,201200.0,22.8312,22.8671,22.8312,22.8528,201200.0
2011-09-28 15:40:00,31.8,31.82,31.76,31.77,132700.0,22.8528,22.8671,22.824,22.8312,132700.0
2011-09-28 15:45:00,31.76,31.77,31.6,31.63,128700.0,22.824,22.8312,22.709,22.7306,128700.0
2011-09-28 15:50:00,31.63,31.67,31.56,31.61,167200.0,22.7306,22.7593,22.6803,22.7162,167200.0
2011-09-28 15:55:00,31.61,31.63,31.54,31.57,365400.0,22.7162,22.7306,22.6659,22.6875,365400.0
2011-09-29 09:30:00,32.1,32.24,31.98,32.13,52900.0,23.0684,23.169,22.9821,23.0899,52900.0
2011-09-29 09:35:00,32.16,32.32,32.16,32.25,43900.0,23.1115,23.2265,23.1115,23.1762,43900.0
2011-09-29 09:40:00,32.26,32.32,32.2,32.32,33700.0,23.1833,23.2265,23.1402,23.2265,33700.0
2011-09-29 09:45:00,32.34,32.36,32.21,32.31,68400.0,23.2408,23.2552,23.1474,23.2193,68400.0
2011-09-29 09:50:00,32.31,32.4,32.22,32.22,43900.0,23.2193,23.2839,23.1546,23.1546,43900.0
2011-09-29 09:55:00,32.22,32.37,32.21,32.25,124000.0,23.1546,23.2624,23.1474,23.1762,124000.0
2011-09-29 10:00:00,32.25,32.33,32.18,32.25,90700.0,23.1762,23.2336,23.1258,23.1762,90700.0
2011-09-29 10:05:00,32.25,32.32,32.25,32.29,175900.0,23.1762,23.2265,23.1762,23.2049,175900.0
2011-09-29 10:10:00,32.28,32.35,32.24,32.35,86800.0,23.1977,23.248,23.169,23.248,86800.0
2011-09-29 10:15:00,32.35,32.37,32.23,32.3,96500.0,23.248,23.2624,23.1618,23.2121,96500.0
2011-09-29 10:20:00,32.3,32.33,32.21,32.32,127400.0,23.2121,23.2336,23.1474,23.2265,127400.0
2011-09-29 10:25:00,32.32,32.36,32.21,32.25,56600.0,23.2265,23.2552,23.1474,23.1762,56600.0
2011-09-29 10:30:00,32.24,32.24,32.13,32.15,57900.0,23.169,23.169,23.0899,23.1043,57900.0
2011-09-29 10:35:00,32.15,32.2,32.12,32.16,44400.0,23.1043,23.1402,23.0827,23.1115,44400.0
2011-09-29 10:40:00,32.14,32.19,32.1,32.15,85500.0,23.0971,23.133,23.0684,23.1043,85500.0
2011-09-29 10:45:00,32.16,32.27,32.08,32.27,85400.0,23.1115,23.1905,23.054,23.1905,85400.0
2011-09-29 10:50:00,32.27,32.35,32.19,32.19,56700.0,23.1905,23.248,23.133,23.133,56700.0
2011-09-29 10:55:00,32.2,32.3,32.2,32.26,33500.0,23.1402,23.2121,23.1402,23.1833,33500.0
2011-09-29 11:00:00,32.25,32.32,32.25,32.25,24600.0,23.1762,23.2265,23.1762,23.1762,24600.0
2011-09-29 11:05:00,32.25,32.3,32.23,32.29,28000.0,23.1762,23.2121,23.1618,23.2049,28000.0
2011-09-29 11:10:00,32.3,32.34,32.23,32.31,36100.0,23.2121,23.2408,23.1618,23.2193,36100.0
2011-09-29 11:15:00,32.32,32.33,32.22,32.24,25100.0,23.2265,23.2336,23.1546,23.169,25100.0
2011-09-29 11:20:00,32.25,32.25,32.18,32.2,32800.0,23.1762,23.1762,23.1258,23.1402,32800.0
2011-09-29 11:25:00,32.2,32.37,32.2,32.35,22900.0,23.1402,23.2624,23.1402,23.248,22900.0
2011-09-29 11:30:00,32.36,32.41,32.34,32.38,27800.0,23.2552,23.2911,23.2408,23.2696,27800.0
2011-09-29 11:35:00,32.39,32.42,32.32,32.33,28700.0,23.2768,23.2983,23.2265,23.2336,28700.0
2011-09-29 11:40:00,32.33,32.41,32.3,32.41,16900.0,23.2336,23.2911,23.2121,23.2911,16900.0
2011-09-29 11:45:00,32.42,32.45,32.37,32.45,31200.0,23.2983,23.3199,23.2624,23.3199,31200.0
2011-09-29 11:50:00,32.45,32.47,32.38,32.38,33900.0,23.3199,23.3343,23.2696,23.2696,33900.0
2011-09-29 11:55:00,32.38,32.41,32.35,32.36,19100.0,23.2696,23.2911,23.248,23.2552,19100.0
2011-09-29 12:00:00,32.37,32.46,32.35,32.36,41600.0,23.2624,23.3271,23.248,23.2552,41600.0
2011-09-29 12:05:00,32.36,32.36,32.31,32.33,17900.0,23.2552,23.2552,23.2193,23.2336,17900.0
2011-09-29 12:10:00,32.32,32.35,32.31,32.33,21100.0,23.2265,23.248,23.2193,23.2336,21100.0
2011-09-29 12:15:00,32.33,32.37,32.33,32.34,21500.0,23.2336,23.2624,23.2336,23.2408,21500.0
2011-09-29 12:20:00,32.34,32.42,32.34,32.42,15300.0,23.2408,23.2983,23.2408,23.2983,15300.0
2011-09-29 12:25:00,32.41,32.43,32.37,32.38,21400.0,23.2911,23.3055,23.2624,23.2696,21400.0
2011-09-29 12:30:00,32.38,32.39,32.28,32.28,26700.0,23.2696,23.2768,23.1977,23.1977,26700.0
2011-09-29 12:35:00,32.29,32.31,32.22,32.29,42500.0,23.2049,23.2193,23.1546,23.2049,42500.0
2011-09-29 12:40:00,32.29,32.3,32.23,32.25,21400.0,23.2049,23.2121,23.1618,23.1762,21400.0
2011-09-29 12:45:00,32.25,32.34,32.24,32.31,41500.0,23.1762,23.2408,23.169,23.2193,41500.0
2011-09-29 12:50:00,32.31,32.38,32.28,32.36,32000.0,23.2193,23.2696,23.1977,23.2552,32000.0
2011-09-29 12:55:00,32.36,32.36,32.23,32.26,38300.0,23.2552,23.2552,23.1618,23.1833,38300.0
2011-09-29 13:00:00,32.25,32.26,32.21,32.26,41400.0,23.1762,23.1833,23.1474,23.1833,41400.0
2011-09-29 13:05:00,32.27,32.32,32.22,32.24,34300.0,23.1905,23.2265,23.1546,23.169,34300.0
2011-09-29 13:10:00,32.25,32.29,32.25,32.26,28500.0,23.1762,23.2049,23.1762,23.1833,28500.0
2011-09-29 13:15:00,32.26,32.34,32.24,32.29,84900.0,23.1833,23.2408,23.169,23.2049,84900.0
2011-09-29 13:20:00,32.3,32.38,32.29,32.36,97900.0,23.2121,23.2696,23.2049,23.2552,97900.0
2011-09-29 13:25:00,32.35,32.4,32.2,32.2,46600.0,23.248,23.2839,23.1402,23.1402,46600.0
2011-09-29 13:30:00,32.19,32.22,32.13,32.14,46500.0,23.133,23.1546,23.0899,23.0971,46500.0
2011-09-29 13:35:00,32.15,32.19,32.09,32.09,87800.0,23.1043,23.133,23.0612,23.0612,87800.0
2011-09-29 13:40:00,32.09,32.12,31.97,32.0,75200.0,23.0612,23.0827,22.9749,22.9965,75200.0
2011-09-29 13:45:00,31.99,32.08,31.98,32.07,50200.0,22.9893,23.054,22.9821,23.0468,50200.0
2011-09-29 13:50:00,32.07,32.13,32.06,32.11,28300.0,23.0468,23.0899,23.0396,23.0755,28300.0
2011-09-29 13:55:00,32.1,32.18,32.08,32.1,29300.0,23.0684,23.1258,23.054,23.0684,29300.0
2011-09-29 14:00:00,32.1,32.14,31.92,31.93,73500.0,23.0684,23.0971,22.939,22.9462,73500.0
2011-09-29 14:05:00,31.92,31.97,31.89,31.95,70100.0,22.939,22.9749,22.9174,22.9606,70100.0
2011-09-29 14:10:00,31.95,31.95,31.76,31.77,54000.0,22.9606,22.9606,22.824,22.8312,54000.0
2011-09-29 14:15:00,31.77,31.82,31.74,31.8,98400.0,22.8312,22.8671,22.8096,22.8528,98400.0
2011-09-29 14:20:00,31.79,31.79,31.72,31.79,87800.0,22.8456,22.8456,22.7953,22.8456,87800.0
2011-09-29 14:25:00,31.79,31.86,31.78,31.84,52800.0,22.8456,22.8959,22.8384,22.8815,52800.0
2011-09-29 14:30:00,31.84,31.86,31.76,31.83,49500.0,22.8815,22.8959,22.824,22.8743,49500.0
2011-09-29 14:35:00,31.83,31.91,31.81,31.84,44600.0,22.8743,22.9318,22.86,22.8815,44600.0
2011-09-29 14:40:00,31.84,31.9,31.79,31.79,53400.0,22.8815,22.9246,22.8456,22.8456,53400.0
2011-09-29 14:45:00,31.78,31.83,31.71,31.74,40700.0,22.8384,22.8743,22.7881,22.8096,40700.0
2011-09-29 14:50:00,31.75,31.78,31.7,31.78,42400.0,22.8168,22.8384,22.7809,22.8384,42400.0
2011-09-29 14:55:00,31.77,31.84,31.75,31.8,51600.0,22.8312,22.8815,22.8168,22.8528,51600.0
2011-09-29 15:00:00,31.81,31.84,31.59,31.59,99100.0,22.86,22.8815,22.7018,22.7018,99100.0
2011-09-29 15:05:00,31.58,31.7,31.58,31.68,67700.0,22.6947,22.7809,22.6947,22.7665,67700.0
2011-09-29 15:10:00,31.68,31.75,31.68,31.68,65500.0,22.7665,22.8168,22.7665,22.7665,65500.0
2011-09-29 15:15:00,31.68,31.79,31.66,31.7,87300.0,22.7665,22.8456,22.7522,22.7809,87300.0
2011-09-29 15:20:00,31.69,31.83,31.68,31.81,62400.0,22.7737,22.8743,22.7665,22.86,62400.0
2011-09-29 15:25:00,31.81,31.88,31.8,31.87,63600.0,22.86,22.9103,22.8528,22.9031,63600.0
2011-09-29 15:30:00,31.87,32.03,31.86,31.95,113400.0,22.9031,23.0181,22.8959,22.9606,113400.0
2011-09-29 15:35:00,31.95,32.15,31.95,32.14,111400.0,22.9606,23.1043,22.9606,23.0971,111400.0
2011-09-29 15:40:00,32.14,32.16,32.06,32.11,107100.0,23.0971,23.1115,23.0396,23.0755,107100.0
2011-09-29 15:45:00,32.12,32.25,32.1,32.16,130300.0,23.0827,23.1762,23.0684,23.1115,130300.0
2011-09-29 15:50:00,32.16,32.27,32.15,32.17,144500.0,23.1115,23.1905,23.1043,23.1187,144500.0
2011-09-29 15:55:00,32.18,32.41,32.17,32.4,637400.0,23.1258,23.2911,23.1187,23.2839,637400.0
2011-09-30 09:30:00,32.0,32.2,31.96,32.16,56400.0,22.9965,23.1402,22.9677,23.1115,56400.0
2011-09-30 09:35:00,32.18,32.58,32.18,32.52,147400.0,23.1258,23.4133,23.1258,23.3702,147400.0
2011-09-30 09:40:00,32.53,33.0,32.52,32.94,184200.0,23.3774,23.7151,23.3702,23.672,184200.0
2011-09-30 09:45:00,32.95,33.0,32.66,32.78,255000.0,23.6792,23.7151,23.4708,23.557,255000.0
2011-09-30 09:50:00,32.77,33.04,32.73,33.02,176400.0,23.5498,23.7439,23.5211,23.7295,176400.0
2011-09-30 09:55:00,33.03,33.07,32.66,32.71,157700.0,23.7367,23.7654,23.4708,23.5067,157700.0
2011-09-30 10:00:00,32.7,32.72,32.61,32.66,122900.0,23.4995,23.5139,23.4349,23.4708,122900.0
2011-09-30 10:05:00,32.67,32.94,32.67,32.89,130700.0,23.478,23.672,23.478,23.6361,130700.0
2011-09-30 10:10:00,32.89,32.99,32.88,32.9,104200.0,23.6361,23.7079,23.6289,23.6433,104200.0
2011-09-30 10:15:00,32.91,33.13,32.91,33.09,140900.0,23.6505,23.8086,23.6505,23.7798,140900.0
2011-09-30 10:20:00,33.09,33.13,32.98,32.99,52600.0,23.7798,23.8086,23.7008,23.7079,52600.0
2011-09-30 10:25:00,32.98,32.99,32.85,32.88,64400.0,23.7008,23.7079,23.6073,23.6289,64400.0
2011-09-30 10:30:00,32.88,32.98,32.8,32.95,78600.0,23.6289,23.7008,23.5714,23.6792,78600.0
2011-09-30 10:35:00,32.96,32.99,32.7,32.72,70900.0,23.6864,23.7079,23.4995,23.5139,70900.0
2011-09-30 10:40:00,32.71,32.77,32.69,32.71,40200.0,23.5067,23.5498,23.4924,23.5067,40200.0
2011-09-30 10:45:00,32.71,32.76,32.67,32.72,61300.0,23.5067,23.5427,23.478,23.5139,61300.0
2011-09-30 10:50:00,32.69,32.81,32.68,32.73,49500.0,23.4924,23.5786,23.4852,23.5211,49500.0
2011-09-30 10:55:00,32.74,32.85,32.72,32.73,61400.0,23.5283,23.6073,23.5139,23.5211,61400.0
2011-09-30 11:00:00,32.73,32.84,32.69,32.83,66800.0,23.5211,23.6002,23.4924,23.593,66800.0
2011-09-30 11:05:00,32.83,32.93,32.75,32.91,63500.0,23.593,23.6648,23.5355,23.6505,63500.0
2011-09-30 11:10:00,32.92,32.99,32.87,32.96,67200.0,23.6576,23.7079,23.6217,23.6864,67200.0
2011-09-30 11:15:00,32.95,32.99,32.82,32.85,63500.0,23.6792,23.7079,23.5858,23.6073,63500.0
2011-09-30 11:20:00,32.85,32.99,32.84,32.89,73800.0,23.6073,23.7079,23.6002,23.6361,73800.0
2011-09-30 11:25:00,32.9,32.91,32.85,32.87,45500.0,23.6433,23.6505,23.6073,23.6217,45500.0
2011-09-30 11:30:00,32.88,32.98,32.88,32.94,68700.0,23.6289,23.7008,23.6289,23.672,68700.0
2011-09-30 11:35:00,32.94,33.0,32.94,32.96,71100.0,23.672,23.7151,23.672,23.6864,71100.0
2011-09-30 11:40:00,32.95,33.05,32.95,32.99,60800.0,23.6792,23.7511,23.6792,23.7079,60800.0
2011-09-30 11:45:00,32.99,33.01,32.95,32.97,59900.0,23.7079,23.7223,23.6792,23.6936,59900.0
2011-09-30 11:50:00,32.97,32.99,32.89,32.91,36000.0,23.6936,23.7079,23.6361,23.6505,36000.0
2011-09-30 11:55:00,32.91,33.01,32.89,32.98,48900.0,23.6505,23.7223,23.6361,23.7008,48900.0
2011-09-30 12:00:00,32.97,33.0,32.94,32.98,53700.0,23.6936,23.7151,23.672,23.7008,53700.0
2011-09-30 12:05:00,32.97,32.98,32.89,32.89,35600.0,23.6936,23.7008,23.6361,23.6361,35600.0
2011-09-30 12:10:00,32.89,32.92,32.87,32.9,33900.0,23.6361,23.6576,23.6217,23.6433,33900.0
2011-09-30 12:15:00,32.9,32.93,32.84,32.86,35300.0,23.6433,23.6648,23.6002,23.6145,35300.0
2011-09-30 12:20:00,32.87,32.89,32.85,32.87,44300.0,23.6217,23.6361,23.6073,23.6217,44300.0
2011-09-30 12:25:00,32.87,32.88,32.84,32.84,24600.0,23.6217,23.6289,23.6002,23.6002,24600.0
2011-09-30 12:30:00,32.84,32.85,32.81,32.83,59700.0,23.6002,23.6073,23.5786,23.593,59700.0
2011-09-30 12:35:00,32.82,32.85,32.81,32.84,35000.0,23.5858,23.6073,23.5786,23.6002,35000.0
2011-09-30 12:40:00,32.85,32.86,32.83,32.86,21500.0,23.6073,23.6145,23.593,23.6145,21500.0
2011-09-30 12:45:00,32.86,32.91,32.84,32.87,60800.0,23.6145,23.6505,23.6002,23.6217,60800.0
2011-09-30 12:50:00,32.88,32.9,32.87,32.87,34400.0,23.6289,23.6433,23.6217,23.6217,34400.0
2011-09-30 12:55:00,32.88,32.88,32.82,32.84,32300.0,23.6289,23.6289,23.5858,23.6002,32300.0
2011-09-30 13:00:00,32.83,32.84,32.75,32.78,25400.0,23.593,23.6002,23.5355,23.557,25400.0
2011-09-30 13:05:00,32.78,32.87,32.73,32.79,50700.0,23.557,23.6217,23.5211,23.5642,50700.0
2011-09-30 13:10:00,32.79,32.87,32.79,32.85,31500.0,23.5642,23.6217,23.5642,23.6073,31500.0
2011-09-30 13:15:00,32.84,32.85,32.79,32.83,56700.0,23.6002,23.6073,23.5642,23.593,56700.0
2011-09-30 13:20:00,32.84,32.84,32.74,32.78,34400.0,23.6002,23.6002,23.5283,23.557,34400.0
2011-09-30 13:25:00,32.78,32.82,32.76,32.78,35200.0,23.557,23.5858,23.5427,23.557,35200.0
2011-09-30 13:30:00,32.78,32.88,32.77,32.87,38500.0,23.557,23.6289,23.5498,23.6217,38500.0
2011-09-30 13:35:00,32.87,32.88,32.79,32.81,22900.0,23.6217,23.6289,23.5642,23.5786,22900.0
2011-09-30 13:40:00,32.82,32.83,32.75,32.8,41900.0,23.5858,23.593,23.5355,23.5714,41900.0
2011-09-30 13:45:00,32.79,32.87,32.79,32.85,37600.0,23.5642,23.6217,23.5642,23.6073,37600.0
2011-09-30 13:50:00,32.86,32.86,32.78,32.78,26000.0,23.6145,23.6145,23.557,23.557,26000.0
2011-09-30 13:55:00,32.79,32.81,32.76,32.78,25200.0,23.5642,23.5786,23.5427,23.557,25200.0
2011-09-30 14:00:00,32.78,32.86,32.77,32.85,24500.0,23.557,23.6145,23.5498,23.6073,24500.0
2011-09-30 14:05:00,32.85,32.86,32.73,32.74,60900.0,23.6073,23.6145,23.5211,23.5283,60900.0
2011-09-30 14:10:00,32.74,32.74,32.69,32.7,20800.0,23.5283,23.5283,23.4924,23.4995,20800.0
2011-09-30 14:15:00,32.69,32.75,32.67,32.68,33300.0,23.4924,23.5355,23.478,23.4852,33300.0
2011-09-30 14:20:00,32.67,32.7,32.61,32.61,50900.0,23.478,23.4995,23.4349,23.4349,50900.0
2011-09-30 14:25:00,32.6,32.6,32.47,32.55,67200.0,23.4277,23.4277,23.3343,23.3917,67200.0
2011-09-30 14:30:00,32.55,32.63,32.52,32.6,39100.0,23.3917,23.4492,23.3702,23.4277,39100.0
2011-09-30 14:35:00,32.6,32.68,32.57,32.67,36500.0,23.4277,23.4852,23.4061,23.478,36500.0
2011-09-30 14:40:00,32.68,32.7,32.64,32.65,30000.0,23.4852,23.4995,23.4564,23.4636,30000.0
2011-09-30 14:45:00,32.65,32.66,32.58,32.6,28900.0,23.4636,23.4708,23.4133,23.4277,28900.0
2011-09-30 14:50:00,32.6,32.61,32.49,32.59,52200.0,23.4277,23.4349,23.3486,23.4205,52200.0
2011-09-30 14:55:00,32.59,32.7,32.59,32.62,39200.0,23.4205,23.4995,23.4205,23.442,39200.0
2011-09-30 15:00:00,32.63,32.63,32.53,32.58,50900.0,23.4492,23.4492,23.3774,23.4133,50900.0
2011-09-30 15:05:00,32.57,32.71,32.56,32.67,42700.0,23.4061,23.5067,23.3989,23.478,42700.0
2011-09-30 15:10:00,32.68,32.68,32.64,32.65,32400.0,23.4852,23.4852,23.4564,23.4636,32400.0
2011-09-30 15:15:00,32.65,32.66,32.61,32.65,48700.0,23.4636,23.4708,23.4349,23.4636,48700.0
2011-09-30 15:20:00,32.64,32.71,32.63,32.67,80100.0,23.4564,23.5067,23.4492,23.478,80100.0
2011-09-30 15:25:00,32.66,32.75,32.65,32.7,128100.0,23.4708,23.5355,23.4636,23.4995,128100.0
2011-09-30 15:30:00,32.7,32.79,32.68,32.71,135900.0,23.4995,23.5642,23.4852,23.5067,135900.0
2011-09-30 15:35:00,32.71,32.79,32.66,32.77,187500.0,23.5067,23.5642,23.4708,23.5498,187500.0
2011-09-30 15:40:00,32.77,32.92,32.77,32.9,177700.0,23.5498,23.6576,23.5498,23.6433,177700.0
2011-09-30 15:45:00,32.89,32.9,32.68,32.71,236800.0,23.6361,23.6433,23.4852,23.5067,236800.0
2011-09-30 15:50:00,32.72,32.73,32.62,32.69,313400.0,23.5139,23.5211,23.442,23.4924,313400.0
2011-09-30 15:55:00,32.68,32.69,32.54,32.54,378000.0,23.4852,23.4924,23.3846,23.3846,378000.0
2011-10-03 09:30:00,32.45,32.45,32.29,32.39,58500.0,23.3199,23.3199,23.2049,23.2768,58500.0
2011-10-03 09:35:00,32.37,32.64,32.34,32.47,86200.0,23.2624,23.4564,23.2408,23.3343,86200.0
2011-10-03 09:40:00,32.49,32.69,32.49,32.69,87500.0,23.3486,23.4924,23.3486,23.4924,87500.0
2011-10-03 09:45:00,32.7,32.75,32.66,32.69,198900.0,23.4995,23.5355,23.4708,23.4924,198900.0
2011-10-03 09:50:00,32.69,32.7,32.51,32.56,60600.0,23.4924,23.4995,23.363,23.3989,60600.0
2011-10-03 09:55:00,32.56,32.63,32.55,32.57,50600.0,23.3989,23.4492,23.3917,23.4061,50600.0
2011-10-03 10:00:00,32.57,32.94,32.56,32.67,164800.0,23.4061,23.672,23.3989,23.478,164800.0
2011-10-03 10:05:00,32.67,33.0,32.62,32.96,119200.0,23.478,23.7151,23.442,23.6864,119200.0
2011-10-03 10:10:00,32.95,33.03,32.92,32.97,192700.0,23.6792,23.7367,23.6576,23.6936,192700.0
2011-10-03 10:15:00,32.96,33.02,32.96,32.98,82100.0,23.6864,23.7295,23.6864,23.7008,82100.0
2011-10-03 10:20:00,32.98,33.0,32.93,32.97,122800.0,23.7008,23.7151,23.6648,23.6936,122800.0
2011-10-03 10:25:00,32.97,33.05,32.96,32.98,144100.0,23.6936,23.7511,23.6864,23.7008,144100.0
2011-10-03 10:30:00,32.99,33.0,32.81,32.81,51500.0,23.7079,23.7151,23.5786,23.5786,51500.0
2011-10-03 10:35:00,32.81,32.84,32.72,32.75,50000.0,23.5786,23.6002,23.5139,23.5355,50000.0
2011-10-03 10:40:00,32.75,32.77,32.62,32.71,41600.0,23.5355,23.5498,23.442,23.5067,41600.0
2011-10-03 10:45:00,32.71,32.74,32.63,32.7,59000.0,23.5067,23.5283,23.4492,23.4995,59000.0
2011-10-03 10:50:00,32.7,32.73,32.59,32.69,34000.0,23.4995,23.5211,23.4205,23.4924,34000.0
2011-10-03 10:55:00,32.69,32.75,32.67,32.7,34900.0,23.4924,23.5355,23.478,23.4995,34900.0
2011-10-03 11:00:00,32.7,32.7,32.57,32.63,44500.0,23.4995,23.4995,23.4061,23.4492,44500.0
2011-10-03 11:05:00,32.61,32.77,32.58,32.77,52000.0,23.4349,23.5498,23.4133,23.5498,52000.0
2011-10-03 11:10:00,32.77,32.85,32.73,32.73,38900.0,23.5498,23.6073,23.5211,23.5211,38900.0
2011-10-03 11:15:00,32.74,32.8,32.71,32.79,37200.0,23.5283,23.5714,23.5067,23.5642,37200.0
2011-10-03 11:20:00,32.78,32.81,32.72,32.76,48400.0,23.557,23.5786,23.5139,23.5427,48400.0
2011-10-03 11:25:00,32.76,32.78,32.66,32.74,51900.0,23.5427,23.557,23.4708,23.5283,51900.0
2011-10-03 11:30:00,32.74,32.81,32.68,32.76,46200.0,23.5283,23.5786,23.4852,23.5427,46200.0
2011-10-03 11:35:00,32.76,32.77,32.67,32.73,34300.0,23.5427,23.5498,23.478,23.5211,34300.0
2011-10-03 11:40:00,32.72,32.72,32.54,32.57,80000.0,23.5139,23.5139,23.3846,23.4061,80000.0
2011-10-03 11:45:00,32.58,32.6,32.52,32.53,57800.0,23.4133,23.4277,23.3702,23.3774,57800.0
2011-10-03 11:50:00,32.54,32.59,32.48,32.58,39900.0,23.3846,23.4205,23.3414,23.4133,39900.0
2011-10-03 11:55:00,32.58,32.6,32.54,32.54,34500.0,23.4133,23.4277,23.3846,23.3846,34500.0
2011-10-03 12:00:00,32.55,32.58,32.5,32.5,30700.0,23.3917,23.4133,23.3558,23.3558,30700.0
2011-10-03 12:05:00,32.5,32.54,32.48,32.5,26900.0,23.3558,23.3846,23.3414,23.3558,26900.0
2011-10-03 12:10:00,32.5,32.51,32.34,32.35,43400.0,23.3558,23.363,23.2408,23.248,43400.0
2011-10-03 12:15:00,32.35,32.39,32.33,32.33,34900.0,23.248,23.2768,23.2336,23.2336,34900.0
2011-10-03 12:20:00,32.33,32.36,32.28,32.34,18800.0,23.2336,23.2552,23.1977,23.2408,18800.0
2011-10-03 12:25:00,32.34,32.37,32.3,32.31,15000.0,23.2408,23.2624,23.2121,23.2193,15000.0
2011-10-03 12:30:00,32.3,32.34,32.28,32.28,30200.0,23.2121,23.2408,23.1977,23.1977,30200.0
2011-10-03 12:35:00,32.28,32.36,32.25,32.35,31300.0,23.1977,23.2552,23.1762,23.248,31300.0
2011-10-03 12:40:00,32.35,32.38,32.33,32.34,24600.0,23.248,23.2696,23.2336,23.2408,24600.0
2011-10-03 12:45:00,32.35,32.35,32.25,32.25,33600.0,23.248,23.248,23.1762,23.1762,33600.0
2011-10-03 12:50:00,32.25,32.26,32.18,32.19,31000.0,23.1762,23.1833,23.1258,23.133,31000.0
2011-10-03 12:55:00,32.2,32.23,32.18,32.23,18900.0,23.1402,23.1618,23.1258,23.1618,18900.0
2011-10-03 13:00:00,32.22,32.22,32.12,32.12,29200.0,23.1546,23.1546,23.0827,23.0827,29200.0
2011-10-03 13:05:00,32.13,32.17,32.1,32.17,38200.0,23.0899,23.1187,23.0684,23.1187,38200.0
2011-10-03 13:10:00,32.16,32.26,32.16,32.25,101900.0,23.1115,23.1833,23.1115,23.1762,101900.0
2011-10-03 13:15:00,32.25,32.26,32.1,32.13,78300.0,23.1762,23.1833,23.0684,23.0899,78300.0
2011-10-03 13:20:00,32.13,32.15,32.1,32.14,26600.0,23.0899,23.1043,23.0684,23.0971,26600.0
2011-10-03 13:25:00,32.13,32.17,32.06,32.16,60800.0,23.0899,23.1187,23.0396,23.1115,60800.0
2011-10-03 13:30:00,32.16,32.18,32.1,32.11,47600.0,23.1115,23.1258,23.0684,23.0755,47600.0
2011-10-03 13:35:00,32.11,32.14,31.96,31.99,50400.0,23.0755,23.0971,22.9677,22.9893,50400.0
2011-10-03 13:40:00,32.0,32.06,31.96,32.02,52300.0,22.9965,23.0396,22.9677,23.0109,52300.0
2011-10-03 13:45:00,32.02,32.03,31.92,31.94,46900.0,23.0109,23.0181,22.939,22.9534,46900.0
2011-10-03 13:50:00,31.94,31.97,31.8,31.86,52800.0,22.9534,22.9749,22.8528,22.8959,52800.0
2011-10-03 13:55:00,31.86,31.88,31.8,31.85,46900.0,22.8959,22.9103,22.8528,22.8887,46900.0
2011-10-03 14:00:00,31.85,31.88,31.81,31.84,53700.0,22.8887,22.9103,22.86,22.8815,53700.0
2011-10-03 14:05:00,31.84,31.95,31.84,31.91,62600.0,22.8815,22.9606,22.8815,22.9318,62600.0
2011-10-03 14:10:00,31.91,31.92,31.81,31.83,48700.0,22.9318,22.939,22.86,22.8743,48700.0
2011-10-03 14:15:00,31.82,31.83,31.75,31.8,84700.0,22.8671,22.8743,22.8168,22.8528,84700.0
2011-10-03 14:20:00,31.8,31.84,31.79,31.83,51600.0,22.8528,22.8815,22.8456,22.8743,51600.0
2011-10-03 14:25:00,31.82,31.88,31.76,31.79,77400.0,22.8671,22.9103,22.824,22.8456,77400.0
2011-10-03 14:30:00,31.79,31.85,31.71,31.8,51900.0,22.8456,22.8887,22.7881,22.8528,51900.0
2011-10-03 14:35:00,31.81,31.84,31.77,31.78,41300.0,22.86,22.8815,22.8312,22.8384,41300.0
2011-10-03 14:40:00,31.77,31.83,31.73,31.82,56000.0,22.8312,22.8743,22.8025,22.8671,56000.0
2011-10-03 14:45:00,31.82,31.82,31.68,31.75,51000.0,22.8671,22.8671,22.7665,22.8168,51000.0
2011-10-03 14:50:00,31.73,31.79,31.7,31.71,75100.0,22.8025,22.8456,22.7809,22.7881,75100.0
2011-10-03 14:55:00,31.72,31.8,31.68,31.8,42300.0,22.7953,22.8528,22.7665,22.8528,42300.0
2011-10-03 15:00:00,31.8,31.87,31.76,31.85,54600.0,22.8528,22.9031,22.824,22.8887,54600.0
2011-10-03 15:05:00,31.85,31.97,31.83,31.83,56100.0,22.8887,22.9749,22.8743,22.8743,56100.0
2011-10-03 15:10:00,31.84,31.85,31.77,31.78,84400.0,22.8815,22.8887,22.8312,22.8384,84400.0
2011-10-03 15:15:00,31.78,31.79,31.7,31.75,118900.0,22.8384,22.8456,22.7809,22.8168,118900.0
2011-10-03 15:20:00,31.75,31.75,31.65,31.65,109500.0,22.8168,22.8168,22.745,22.745,109500.0
2011-10-03 15:25:00,31.65,31.66,31.55,31.59,109900.0,22.745,22.7522,22.6731,22.7018,109900.0
2011-10-03 15:30:00,31.6,31.65,31.56,31.62,121800.0,22.709,22.745,22.6803,22.7234,121800.0
2011-10-03 15:35:00,31.62,31.63,31.56,31.58,238200.0,22.7234,22.7306,22.6803,22.6947,238200.0
2011-10-03 15:40:00,31.58,31.59,31.46,31.53,210700.0,22.6947,22.7018,22.6084,22.6587,210700.0
2011-10-03 15:45:00,31.53,31.76,31.53,31.71,177600.0,22.6587,22.824,22.6587,22.7881,177600.0
2011-10-03 15:50:00,31.71,31.73,31.51,31.53,201000.0,22.7881,22.8025,22.6444,22.6587,201000.0
2011-10-03 15:55:00,31.53,31.59,31.36,31.37,306100.0,22.6587,22.7018,22.5366,22.5437,306100.0
2011-10-04 09:30:00,30.84,30.84,30.54,30.56,127000.0,22.1629,22.1629,21.9473,21.9617,127000.0
2011-10-04 09:35:00,30.56,30.69,30.53,30.61,62000.0,21.9617,22.0551,21.9401,21.9976,62000.0
2011-10-04 09:40:00,30.62,30.8,30.61,30.68,76400.0,22.0048,22.1341,21.9976,22.0479,76400.0
2011-10-04 09:45:00,30.68,30.87,30.65,30.77,59300.0,22.0479,22.1844,22.0263,22.1126,59300.0
2011-10-04 09:50:00,30.76,30.84,30.63,30.66,53700.0,22.1054,22.1629,22.012,22.0335,53700.0
2011-10-04 09:55:00,30.65,30.73,30.56,30.59,120300.0,22.0263,22.0838,21.9617,21.9832,120300.0
2011-10-04 10:00:00,30.57,30.79,30.54,30.69,167100.0,21.9688,22.1269,21.9473,22.0551,167100.0
2011-10-04 10:05:00,30.69,30.72,30.59,30.69,89100.0,22.0551,22.0766,21.9832,22.0551,89100.0
2011-10-04 10:10:00,30.7,31.04,30.7,30.91,120200.0,22.0623,22.3066,22.0623,22.2132,120200.0
2011-10-04 10:15:00,30.89,31.11,30.89,31.06,58300.0,22.1988,22.3569,22.1988,22.321,58300.0
2011-10-04 10:20:00,31.06,31.06,30.87,30.87,41400.0,22.321,22.321,22.1844,22.1844,41400.0
2011-10-04 10:25:00,30.86,31.0,30.83,31.0,42300.0,22.1772,22.2779,22.1557,22.2779,42300.0
2011-10-04 10:30:00,31.01,31.1,30.99,31.01,65100.0,22.285,22.3497,22.2707,22.285,65100.0
2011-10-04 10:35:00,31.02,31.11,30.98,31.11,36000.0,22.2922,22.3569,22.2635,22.3569,36000.0
2011-10-04 10:40:00,31.12,31.35,31.12,31.35,52200.0,22.3641,22.5294,22.3641,22.5294,52200.0
2011-10-04 10:45:00,31.36,31.37,31.19,31.33,36900.0,22.5366,22.5437,22.4144,22.515,36900.0
2011-10-04 10:50:00,31.35,31.38,31.18,31.22,32800.0,22.5294,22.5509,22.4072,22.436,32800.0
2011-10-04 10:55:00,31.23,31.35,31.21,31.28,65500.0,22.4431,22.5294,22.4288,22.4791,65500.0
2011-10-04 11:00:00,31.3,31.31,31.14,31.25,33700.0,22.4934,22.5006,22.3785,22.4575,33700.0
2011-10-04 11:05:00,31.24,31.43,31.22,31.36,48600.0,22.4503,22.5869,22.436,22.5366,48600.0
2011-10-04 11:10:00,31.35,31.39,31.26,31.28,45800.0,22.5294,22.5581,22.4647,22.4791,45800.0
2011-10-04 11:15:00,31.29,31.33,31.2,31.21,33200.0,22.4863,22.515,22.4216,22.4288,33200.0
2011-10-04 11:20:00,31.21,31.24,31.17,31.19,90400.0,22.4288,22.4503,22.4,22.4144,90400.0
2011-10-04 11:25:00,31.19,31.23,31.16,31.21,36500.0,22.4144,22.4431,22.3928,22.4288,36500.0
2011-10-04 11:30:00,31.23,31.23,31.08,31.09,47600.0,22.4431,22.4431,22.3353,22.3425,47600.0
2011-10-04 11:35:00,31.09,31.09,30.98,31.0,52300.0,22.3425,22.3425,22.2635,22.2779,52300.0
2011-10-04 11:40:00,31.01,31.14,31.0,31.13,35200.0,22.285,22.3785,22.2779,22.3713,35200.0
2011-10-04 11:45:00,31.12,31.12,31.02,31.11,36500.0,22.3641,22.3641,22.2922,22.3569,36500.0
2011-10-04 11:50:00,31.12,31.26,31.12,31.21,65600.0,22.3641,22.4647,22.3641,22.4288,65600.0
2011-10-04 11:55:00,31.21,31.24,31.13,31.18,50000.0,22.4288,22.4503,22.3713,22.4072,50000.0
2011-10-04 12:00:00,31.18,31.37,31.18,31.36,40600.0,22.4072,22.5437,22.4072,22.5366,40600.0
2011-10-04 12:05:00,31.36,31.38,31.24,31.32,56600.0,22.5366,22.5509,22.4503,22.5078,56600.0
2011-10-04 12:10:00,31.31,31.36,31.26,31.36,48000.0,22.5006,22.5366,22.4647,22.5366,48000.0
2011-10-04 12:15:00,31.37,31.38,31.21,31.25,49800.0,22.5437,22.5509,22.4288,22.4575,49800.0
2011-10-04 12:20:00,31.25,31.33,31.19,31.29,43700.0,22.4575,22.515,22.4144,22.4863,43700.0
2011-10-04 12:25:00,31.29,31.31,31.19,31.19,29000.0,22.4863,22.5006,22.4144,22.4144,29000.0
2011-10-04 12:30:00,31.2,31.25,31.19,31.24,24100.0,22.4216,22.4575,22.4144,22.4503,24100.0
2011-10-04 12:35:00,31.25,31.32,31.23,31.27,30700.0,22.4575,22.5078,22.4431,22.4719,30700.0
2011-10-04 12:40:00,31.28,31.34,31.25,31.34,31000.0,22.4791,22.5222,22.4575,22.5222,31000.0
2011-10-04 12:45:00,31.35,31.36,31.25,31.26,28300.0,22.5294,22.5366,22.4575,22.4647,28300.0
2011-10-04 12:50:00,31.26,31.37,31.24,31.37,34900.0,22.4647,22.5437,22.4503,22.5437,34900.0
2011-10-04 12:55:00,31.37,31.37,31.2,31.23,46400.0,22.5437,22.5437,22.4216,22.4431,46400.0
2011-10-04 13:00:00,31.23,31.28,31.18,31.22,31600.0,22.4431,22.4791,22.4072,22.436,31600.0
2011-10-04 13:05:00,31.2,31.25,31.1,31.25,38800.0,22.4216,22.4575,22.3497,22.4575,38800.0
2011-10-04 13:10:00,31.24,31.25,31.08,31.11,36400.0,22.4503,22.4575,22.3353,22.3569,36400.0
2011-10-04 13:15:00,31.11,31.22,31.11,31.14,32900.0,22.3569,22.436,22.3569,22.3785,32900.0
2011-10-04 13:20:00,31.13,31.18,31.08,31.17,36200.0,22.3713,22.4072,22.3353,22.4,36200.0
2011-10-04 13:25:00,31.17,31.17,31.07,31.12,41100.0,22.4,22.4,22.3282,22.3641,41100.0
2011-10-04 13:30:00,31.12,31.21,31.11,31.15,52200.0,22.3641,22.4288,22.3569,22.3856,52200.0
2011-10-04 13:35:00,31.14,31.16,31.04,31.04,55500.0,22.3785,22.3928,22.3066,22.3066,55500.0
2011-10-04 13:40:00,31.05,31.07,30.99,31.04,42000.0,22.3138,22.3282,22.2707,22.3066,42000.0
2011-10-04 13:45:00,31.04,31.12,30.98,31.09,50900.0,22.3066,22.3641,22.2635,22.3425,50900.0
2011-10-04 13:50:00,31.09,31.15,31.06,31.07,37900.0,22.3425,22.3856,22.321,22.3282,37900.0
2011-10-04 13:55:00,31.06,31.1,30.98,30.99,71700.0,22.321,22.3497,22.2635,22.2707,71700.0
2011-10-04 14:00:00,31.0,31.15,31.0,31.09,55200.0,22.2779,22.3856,22.2779,22.3425,55200.0
2011-10-04 14:05:00,31.09,31.16,30.99,31.02,43800.0,22.3425,22.3928,22.2707,22.2922,43800.0
2011-10-04 14:10:00,31.01,31.03,30.96,31.01,58600.0,22.285,22.2994,22.2491,22.285,58600.0
2011-10-04 14:15:00,31.01,31.03,30.96,31.01,44900.0,22.285,22.2994,22.2491,22.285,44900.0
2011-10-04 14:20:00,30.99,31.06,30.96,31.06,43600.0,22.2707,22.321,22.2491,22.321,43600.0
2011-10-04 14:25:00,31.06,31.11,31.04,31.09,37000.0,22.321,22.3569,22.3066,22.3425,37000.0
2011-10-04 14:30:00,31.1,31.2,31.1,31.18,56100.0,22.3497,22.4216,22.3497,22.4072,56100.0
2011-10-04 14:35:00,31.18,31.23,31.17,31.18,30800.0,22.4072,22.4431,22.4,22.4072,30800.0
2011-10-04 14:40:00,31.17,31.2,31.04,31.09,72000.0,22.4,22.4216,22.3066,22.3425,72000.0
2011-10-04 14:45:00,31.09,31.12,31.04,31.12,64400.0,22.3425,22.3641,22.3066,22.3641,64400.0
2011-10-04 14:50:00,31.13,31.13,30.94,30.94,69400.0,22.3713,22.3713,22.2347,22.2347,69400.0
2011-10-04 14:55:00,30.95,31.03,30.94,30.97,78200.0,22.2419,22.2994,22.2347,22.2563,78200.0
2011-10-04 15:00:00,30.97,31.13,30.97,31.07,67100.0,22.2563,22.3713,22.2563,22.3282,67100.0
2011-10-04 15:05:00,31.06,31.1,30.9,30.9,94700.0,22.321,22.3497,22.206,22.206,94700.0
2011-10-04 15:10:00,30.91,30.96,30.85,30.93,76500.0,22.2132,22.2491,22.1701,22.2275,76500.0
2011-10-04 15:15:00,30.93,31.0,30.88,30.99,88100.0,22.2275,22.2779,22.1916,22.2707,88100.0
2011-10-04 15:20:00,31.0,31.09,30.96,31.05,114100.0,22.2779,22.3425,22.2491,22.3138,114100.0
2011-10-04 15:25:00,31.05,31.2,31.04,31.11,107000.0,22.3138,22.4216,22.3066,22.3569,107000.0
2011-10-04 15:30:00,31.11,31.26,31.1,31.21,133800.0,22.3569,22.4647,22.3497,22.4288,133800.0
2011-10-04 15:35:00,31.2,31.33,31.15,31.29,110000.0,22.4216,22.515,22.3856,22.4863,110000.0
2011-10-04 15:40:00,31.28,31.59,31.24,31.56,157900.0,22.4791,22.7018,22.4503,22.6803,157900.0
2011-10-04 15:45:00,31.56,31.72,31.44,31.63,162600.0,22.6803,22.7953,22.5941,22.7306,162600.0
2011-10-04 15:50:00,31.63,31.74,31.59,31.71,122500.0,22.7306,22.8096,22.7018,22.7881,122500.0
2011-10-04 15:55:00,31.72,32.03,31.69,31.99,295000.0,22.7953,23.0181,22.7737,22.9893,295000.0
2011-10-05 09:30:00,32.03,32.03,31.75,32.0,41700.0,23.0181,23.0181,22.8168,22.9965,41700.0
2011-10-05 09:35:00,32.0,32.0,31.8,31.88,68300.0,22.9965,22.9965,22.8528,22.9103,68300.0
2011-10-05 09:40:00,31.89,32.09,31.86,31.98,80900.0,22.9174,23.0612,22.8959,22.9821,80900.0
2011-10-05 09:45:00,31.98,32.17,31.97,32.12,98100.0,22.9821,23.1187,22.9749,23.0827,98100.0
2011-10-05 09:50:00,32.13,32.15,31.99,32.14,107600.0,23.0899,23.1043,22.9893,23.0971,107600.0
2011-10-05 09:55:00,32.14,32.19,32.07,32.08,57600.0,23.0971,23.133,23.0468,23.054,57600.0
2011-10-05 10:00:00,32.07,32.22,32.06,32.18,123800.0,23.0468,23.1546,23.0396,23.1258,123800.0
2011-10-05 10:05:00,32.19,32.29,32.16,32.16,42500.0,23.133,23.2049,23.1115,23.1115,42500.0
2011-10-05 10:10:00,32.16,32.23,32.16,32.22,23100.0,23.1115,23.1618,23.1115,23.1546,23100.0
2011-10-05 10:15:00,32.22,32.25,32.14,32.18,28700.0,23.1546,23.1762,23.0971,23.1258,28700.0
2011-10-05 10:20:00,32.18,32.32,32.14,32.3,70700.0,23.1258,23.2265,23.0971,23.2121,70700.0
2011-10-05 10:25:00,32.3,32.32,32.23,32.25,75000.0,23.2121,23.2265,23.1618,23.1762,75000.0
2011-10-05 10:30:00,32.25,32.34,32.25,32.33,44100.0,23.1762,23.2408,23.1762,23.2336,44100.0
2011-10-05 10:35:00,32.33,32.42,32.31,32.37,45900.0,23.2336,23.2983,23.2193,23.2624,45900.0
2011-10-05 10:40:00,32.37,32.44,32.34,32.43,45300.0,23.2624,23.3127,23.2408,23.3055,45300.0
2011-10-05 10:45:00,32.44,32.52,32.41,32.52,83800.0,23.3127,23.3702,23.2911,23.3702,83800.0
2011-10-05 10:50:00,32.51,32.62,32.47,32.59,55400.0,23.363,23.442,23.3343,23.4205,55400.0
2011-10-05 10:55:00,32.59,32.72,32.58,32.68,41600.0,23.4205,23.5139,23.4133,23.4852,41600.0
2011-10-05 11:00:00,32.68,32.68,32.61,32.66,35200.0,23.4852,23.4852,23.4349,23.4708,35200.0
2011-10-05 11:05:00,32.66,32.68,32.49,32.51,45000.0,23.4708,23.4852,23.3486,23.363,45000.0
2011-10-05 11:10:00,32.51,32.52,32.45,32.45,31200.0,23.363,23.3702,23.3199,23.3199,31200.0
2011-10-05 11:15:00,32.45,32.46,32.38,32.41,19800.0,23.3199,23.3271,23.2696,23.2911,19800.0
2011-10-05 11:20:00,32.42,32.51,32.41,32.5,35600.0,23.2983,23.363,23.2911,23.3558,35600.0
2011-10-05 11:25:00,32.5,32.51,32.42,32.42,35300.0,23.3558,23.363,23.2983,23.2983,35300.0
2011-10-05 11:30:00,32.42,32.49,32.39,32.4,24500.0,23.2983,23.3486,23.2768,23.2839,24500.0
2011-10-05 11:35:00,32.4,32.47,32.4,32.4,21900.0,23.2839,23.3343,23.2839,23.2839,21900.0
2011-10-05 11:40:00,32.4,32.4,32.31,32.33,33400.0,23.2839,23.2839,23.2193,23.2336,33400.0
2011-10-05 11:45:00,32.33,32.4,32.3,32.36,23000.0,23.2336,23.2839,23.2121,23.2552,23000.0
2011-10-05 11:50:00,32.36,32.41,32.35,32.39,26500.0,23.2552,23.2911,23.248,23.2768,26500.0
2011-10-05 11:55:00,32.39,32.42,32.35,32.36,27400.0,23.2768,23.2983,23.248,23.2552,27400.0
2011-10-05 12:00:00,32.36,32.4,32.29,32.3,30800.0,23.2552,23.2839,23.2049,23.2121,30800.0
2011-10-05 12:05:00,32.3,32.37,32.27,32.28,21400.0,23.2121,23.2624,23.1905,23.1977,21400.0
2011-10-05 12:10:00,32.29,32.29,32.24,32.26,71000.0,23.2049,23.2049,23.169,23.1833,71000.0
2011-10-05 12:15:00,32.26,32.27,32.16,32.2,34600.0,23.1833,23.1905,23.1115,23.1402,34600.0
2011-10-05 12:20:00,32.21,32.24,32.15,32.19,43400.0,23.1474,23.169,23.1043,23.133,43400.0
2011-10-05 12:25:00,32.18,32.22,32.17,32.17,55700.0,23.1258,23.1546,23.1187,23.1187,55700.0
2011-10-05 12:30:00,32.17,32.2,32.15,32.19,35500.0,23.1187,23.1402,23.1043,23.133,35500.0
2011-10-05 12:35:00,32.19,32.2,32.16,32.16,35700.0,23.133,23.1402,23.1115,23.1115,35700.0
2011-10-05 12:40:00,32.15,32.19,32.12,32.13,27700.0,23.1043,23.133,23.0827,23.0899,27700.0
2011-10-05 12:45:00,32.14,32.18,32.09,32.16,31500.0,23.0971,23.1258,23.0612,23.1115,31500.0
2011-10-05 12:50:00,32.17,32.2,32.15,32.19,28900.0,23.1187,23.1402,23.1043,23.133,28900.0
2011-10-05 12:55:00,32.2,32.2,32.15,32.18,28800.0,23.1402,23.1402,23.1043,23.1258,28800.0
2011-10-05 13:00:00,32.19,32.25,32.17,32.22,47000.0,23.133,23.1762,23.1187,23.1546,47000.0
2011-10-05 13:05:00,32.22,32.27,32.22,32.23,22600.0,23.1546,23.1905,23.1546,23.1618,22600.0
2011-10-05 13:10:00,32.23,32.23,32.15,32.19,34100.0,23.1618,23.1618,23.1043,23.133,34100.0
2011-10-05 13:15:00,32.2,32.3,32.2,32.24,35100.0,23.1402,23.2121,23.1402,23.169,35100.0
2011-10-05 13:20:00,32.25,32.34,32.23,32.3,36800.0,23.1762,23.2408,23.1618,23.2121,36800.0
2011-10-05 13:25:00,32.31,32.39,32.3,32.34,20900.0,23.2193,23.2768,23.2121,23.2408,20900.0
2011-10-05 13:30:00,32.34,32.42,32.32,32.4,53600.0,23.2408,23.2983,23.2265,23.2839,53600.0
2011-10-05 13:35:00,32.41,32.42,32.34,32.36,28000.0,23.2911,23.2983,23.2408,23.2552,28000.0
2011-10-05 13:40:00,32.37,32.44,32.37,32.43,38900.0,23.2624,23.3127,23.2624,23.3055,38900.0
2011-10-05 13:45:00,32.43,32.49,32.43,32.46,35100.0,23.3055,23.3486,23.3055,23.3271,35100.0
2011-10-05 13:50:00,32.46,32.51,32.43,32.5,30100.0,23.3271,23.363,23.3055,23.3558,30100.0
2011-10-05 13:55:00,32.49,32.5,32.46,32.48,40500.0,23.3486,23.3558,23.3271,23.3414,40500.0
2011-10-05 14:00:00,32.49,32.51,32.43,32.49,31700.0,23.3486,23.363,23.3055,23.3486,31700.0
2011-10-05 14:05:00,32.5,32.5,32.43,32.43,26200.0,23.3558,23.3558,23.3055,23.3055,26200.0
2011-10-05 14:10:00,32.43,32.46,32.41,32.45,26300.0,23.3055,23.3271,23.2911,23.3199,26300.0
2011-10-05 14:15:00,32.45,32.5,32.43,32.46,99300.0,23.3199,23.3558,23.3055,23.3271,99300.0
2011-10-05 14:20:00,32.45,32.46,32.39,32.42,45300.0,23.3199,23.3271,23.2768,23.2983,45300.0
2011-10-05 14:25:00,32.42,32.46,32.39,32.39,29000.0,23.2983,23.3271,23.2768,23.2768,29000.0
2011-10-05 14:30:00,32.4,32.4,32.28,32.3,33200.0,23.2839,23.2839,23.1977,23.2121,33200.0
2011-10-05 14:35:00,32.3,32.31,32.2,32.21,61100.0,23.2121,23.2193,23.1402,23.1474,61100.0
2011-10-05 14:40:00,32.21,32.3,32.19,32.29,33700.0,23.1474,23.2121,23.133,23.2049,33700.0
2011-10-05 14:45:00,32.3,32.43,32.29,32.41,40500.0,23.2121,23.3055,23.2049,23.2911,40500.0
2011-10-05 14:50:00,32.41,32.48,32.41,32.47,39100.0,23.2911,23.3414,23.2911,23.3343,39100.0
2011-10-05 14:55:00,32.47,32.48,32.4,32.43,31800.0,23.3343,23.3414,23.2839,23.3055,31800.0
2011-10-05 15:00:00,32.43,32.45,32.31,32.35,47200.0,23.3055,23.3199,23.2193,23.248,47200.0
2011-10-05 15:05:00,32.35,32.42,32.31,32.36,48000.0,23.248,23.2983,23.2193,23.2552,48000.0
2011-10-05 15:10:00,32.36,32.43,32.32,32.43,26700.0,23.2552,23.3055,23.2265,23.3055,26700.0
2011-10-05 15:15:00,32.43,32.48,32.4,32.47,54600.0,23.3055,23.3414,23.2839,23.3343,54600.0
2011-10-05 15:20:00,32.47,32.48,32.33,32.35,58500.0,23.3343,23.3414,23.2336,23.248,58500.0
2011-10-05 15:25:00,32.35,32.46,32.35,32.41,58300.0,23.248,23.3271,23.248,23.2911,58300.0
2011-10-05 15:30:00,32.42,32.57,32.42,32.56,91600.0,23.2983,23.4061,23.2983,23.3989,91600.0
2011-10-05 15:35:00,32.55,32.62,32.5,32.62,81400.0,23.3917,23.442,23.3558,23.442,81400.0
2011-10-05 15:40:00,32.62,32.64,32.57,32.64,92400.0,23.442,23.4564,23.4061,23.4564,92400.0
2011-10-05 15:45:00,32.65,32.67,32.51,32.54,87200.0,23.4636,23.478,23.363,23.3846,87200.0
2011-10-05 15:50:00,32.54,32.65,32.52,32.64,225800.0,23.3846,23.4636,23.3702,23.4564,225800.0
2011-10-05 15:55:00,32.64,32.64,32.58,32.63,194200.0,23.4564,23.4564,23.4133,23.4492,194200.0
2011-10-06 09:30:00,32.56,32.58,32.45,32.52,30300.0,23.3989,23.4133,23.3199,23.3702,30300.0
2011-10-06 09:35:00,32.53,32.63,32.51,32.61,25400.0,23.3774,23.4492,23.363,23.4349,25400.0
2011-10-06 09:40:00,32.61,32.73,32.56,32.66,40500.0,23.4349,23.5211,23.3989,23.4708,40500.0
2011-10-06 09:45:00,32.66,32.69,32.48,32.51,41300.0,23.4708,23.4924,23.3414,23.363,41300.0
2011-10-06 09:50:00,32.53,32.53,32.37,32.47,28500.0,23.3774,23.3774,23.2624,23.3343,28500.0
2011-10-06 09:55:00,32.48,32.49,32.32,32.43,58100.0,23.3414,23.3486,23.2265,23.3055,58100.0
2011-10-06 10:00:00,32.44,32.48,32.34,32.48,77700.0,23.3127,23.3414,23.2408,23.3414,77700.0
2011-10-06 10:05:00,32.48,32.53,32.46,32.49,75800.0,23.3414,23.3774,23.3271,23.3486,75800.0
2011-10-06 10:10:00,32.49,32.64,32.47,32.6,66200.0,23.3486,23.4564,23.3343,23.4277,66200.0
2011-10-06 10:15:00,32.59,32.62,32.55,32.62,33600.0,23.4205,23.442,23.3917,23.442,33600.0
2011-10-06 10:20:00,32.64,32.7,32.63,32.68,55800.0,23.4564,23.4995,23.4492,23.4852,55800.0
2011-10-06 10:25:00,32.68,32.69,32.59,32.63,28200.0,23.4852,23.4924,23.4205,23.4492,28200.0
2011-10-06 10:30:00,32.64,32.69,32.6,32.68,39900.0,23.4564,23.4924,23.4277,23.4852,39900.0
2011-10-06 10:35:00,32.68,32.7,32.61,32.64,33100.0,23.4852,23.4995,23.4349,23.4564,33100.0
2011-10-06 10:40:00,32.63,32.65,32.59,32.65,36900.0,23.4492,23.4636,23.4205,23.4636,36900.0
2011-10-06 10:45:00,32.65,32.68,32.62,32.62,29500.0,23.4636,23.4852,23.442,23.442,29500.0
2011-10-06 10:50:00,32.63,32.66,32.6,32.64,24500.0,23.4492,23.4708,23.4277,23.4564,24500.0
2011-10-06 10:55:00,32.65,32.66,32.55,32.58,36300.0,23.4636,23.4708,23.3917,23.4133,36300.0
2011-10-06 11:00:00,32.59,32.69,32.56,32.66,45500.0,23.4205,23.4924,23.3989,23.4708,45500.0
2011-10-06 11:05:00,32.65,32.7,32.62,32.7,37700.0,23.4636,23.4995,23.442,23.4995,37700.0
2011-10-06 11:10:00,32.69,32.74,32.65,32.73,30800.0,23.4924,23.5283,23.4636,23.5211,30800.0
2011-10-06 11:15:00,32.73,32.77,32.69,32.69,23900.0,23.5211,23.5498,23.4924,23.4924,23900.0
2011-10-06 11:20:00,32.69,32.7,32.61,32.64,32300.0,23.4924,23.4995,23.4349,23.4564,32300.0
2011-10-06 11:25:00,32.65,32.79,32.64,32.79,26000.0,23.4636,23.5642,23.4564,23.5642,26000.0
2011-10-06 11:30:00,32.8,32.87,32.8,32.83,25700.0,23.5714,23.6217,23.5714,23.593,25700.0
2011-10-06 11:35:00,32.83,32.87,32.74,32.85,27100.0,23.593,23.6217,23.5283,23.6073,27100.0
2011-10-06 11:40:00,32.85,32.9,32.82,32.9,20700.0,23.6073,23.6433,23.5858,23.6433,20700.0
2011-10-06 11:45:00,32.9,32.93,32.84,32.85,29400.0,23.6433,23.6648,23.6002,23.6073,29400.0
2011-10-06 11:50:00,32.85,32.85,32.8,32.8,14600.0,23.6073,23.6073,23.5714,23.5714,14600.0
2011-10-06 11:55:00,32.8,32.82,32.76,32.78,33100.0,23.5714,23.5858,23.5427,23.557,33100.0
2011-10-06 12:00:00,32.77,32.81,32.73,32.77,26700.0,23.5498,23.5786,23.5211,23.5498,26700.0
2011-10-06 12:05:00,32.77,32.8,32.72,32.73,23400.0,23.5498,23.5714,23.5139,23.5211,23400.0
2011-10-06 12:10:00,32.72,32.82,32.72,32.81,12400.0,23.5139,23.5858,23.5139,23.5786,12400.0
2011-10-06 12:15:00,32.82,32.84,32.75,32.81,23500.0,23.5858,23.6002,23.5355,23.5786,23500.0
2011-10-06 12:20:00,32.81,32.87,32.81,32.87,13300.0,23.5786,23.6217,23.5786,23.6217,13300.0
2011-10-06 12:25:00,32.86,32.86,32.81,32.82,14500.0,23.6145,23.6145,23.5786,23.5858,14500.0
2011-10-06 12:30:00,32.82,32.84,32.79,32.82,19300.0,23.5858,23.6002,23.5642,23.5858,19300.0
2011-10-06 12:35:00,32.82,32.86,32.8,32.82,20100.0,23.5858,23.6145,23.5714,23.5858,20100.0
2011-10-06 12:40:00,32.83,32.84,32.78,32.79,20400.0,23.593,23.6002,23.557,23.5642,20400.0
2011-10-06 12:45:00,32.78,32.78,32.7,32.77,39100.0,23.557,23.557,23.4995,23.5498,39100.0
2011-10-06 12:50:00,32.77,32.77,32.71,32.74,23900.0,23.5498,23.5498,23.5067,23.5283,23900.0
2011-10-06 12:55:00,32.74,32.78,32.71,32.75,16100.0,23.5283,23.557,23.5067,23.5355,16100.0
2011-10-06 13:00:00,32.74,32.77,32.69,32.71,21100.0,23.5283,23.5498,23.4924,23.5067,21100.0
2011-10-06 13:05:00,32.71,32.77,32.68,32.75,29900.0,23.5067,23.5498,23.4852,23.5355,29900.0
2011-10-06 13:10:00,32.76,32.81,32.75,32.8,13200.0,23.5427,23.5786,23.5355,23.5714,13200.0
2011-10-06 13:15:00,32.8,32.8,32.75,32.77,12400.0,23.5714,23.5714,23.5355,23.5498,12400.0
2011-10-06 13:20:00,32.77,32.82,32.73,32.8,17800.0,23.5498,23.5858,23.5211,23.5714,17800.0
2011-10-06 13:25:00,32.82,32.83,32.7,32.74,23200.0,23.5858,23.593,23.4995,23.5283,23200.0
2011-10-06 13:30:00,32.74,32.8,32.73,32.76,32800.0,23.5283,23.5714,23.5211,23.5427,32800.0
2011-10-06 13:35:00,32.77,32.8,32.7,32.78,31100.0,23.5498,23.5714,23.4995,23.557,31100.0
2011-10-06 13:40:00,32.77,32.8,32.69,32.7,57700.0,23.5498,23.5714,23.4924,23.4995,57700.0
2011-10-06 13:45:00,32.71,32.8,32.7,32.79,33900.0,23.5067,23.5714,23.4995,23.5642,33900.0
2011-10-06 13:50:00,32.77,32.82,32.76,32.79,17100.0,23.5498,23.5858,23.5427,23.5642,17100.0
2011-10-06 13:55:00,32.79,32.81,32.75,32.81,13100.0,23.5642,23.5786,23.5355,23.5786,13100.0
2011-10-06 14:00:00,32.82,32.84,32.76,32.83,29900.0,23.5858,23.6002,23.5427,23.593,29900.0
2011-10-06 14:05:00,32.83,32.86,32.82,32.86,13400.0,23.593,23.6145,23.5858,23.6145,13400.0
2011-10-06 14:10:00,32.85,32.88,32.85,32.88,19100.0,23.6073,23.6289,23.6073,23.6289,19100.0
2011-10-06 14:15:00,32.87,32.89,32.83,32.89,22800.0,23.6217,23.6361,23.593,23.6361,22800.0
2011-10-06 14:20:00,32.89,32.95,32.86,32.92,29400.0,23.6361,23.6792,23.6145,23.6576,29400.0
2011-10-06 14:25:00,32.91,32.92,32.89,32.91,21400.0,23.6505,23.6576,23.6361,23.6505,21400.0
2011-10-06 14:30:00,32.91,32.92,32.8,32.8,22100.0,23.6505,23.6576,23.5714,23.5714,22100.0
2011-10-06 14:35:00,32.8,32.82,32.75,32.75,25300.0,23.5714,23.5858,23.5355,23.5355,25300.0
2011-10-06 14:40:00,32.74,32.81,32.73,32.81,35300.0,23.5283,23.5786,23.5211,23.5786,35300.0
2011-10-06 14:45:00,32.81,32.81,32.72,32.72,36300.0,23.5786,23.5786,23.5139,23.5139,36300.0
2011-10-06 14:50:00,32.72,32.76,32.68,32.76,29000.0,23.5139,23.5427,23.4852,23.5427,29000.0
2011-10-06 14:55:00,32.75,32.8,32.74,32.79,30300.0,23.5355,23.5714,23.5283,23.5642,30300.0
2011-10-06 15:00:00,32.8,32.83,32.73,32.76,31300.0,23.5714,23.593,23.5211,23.5427,31300.0
2011-10-06 15:05:00,32.76,32.83,32.75,32.82,39900.0,23.5427,23.593,23.5355,23.5858,39900.0
2011-10-06 15:10:00,32.83,32.86,32.77,32.77,38800.0,23.593,23.6145,23.5498,23.5498,38800.0
2011-10-06 15:15:00,32.77,32.82,32.74,32.75,47900.0,23.5498,23.5858,23.5283,23.5355,47900.0
2011-10-06 15:20:00,32.75,32.8,32.73,32.79,53000.0,23.5355,23.5714,23.5211,23.5642,53000.0
2011-10-06 15:25:00,32.79,32.88,32.79,32.79,66200.0,23.5642,23.6289,23.5642,23.5642,66200.0
2011-10-06 15:30:00,32.78,32.91,32.76,32.84,68900.0,23.557,23.6505,23.5427,23.6002,68900.0
2011-10-06 15:35:00,32.84,32.9,32.81,32.9,110800.0,23.6002,23.6433,23.5786,23.6433,110800.0
2011-10-06 15:40:00,32.89,33.04,32.87,33.02,112800.0,23.6361,23.7439,23.6217,23.7295,112800.0
2011-10-06 15:45:00,33.03,33.04,32.94,33.0,93900.0,23.7367,23.7439,23.672,23.7151,93900.0
2011-10-06 15:50:00,33.0,33.04,32.97,32.99,99300.0,23.7151,23.7439,23.6936,23.7079,99300.0
2011-10-06 15:55:00,32.99,33.09,32.99,33.07,423600.0,23.7079,23.7798,23.7079,23.7654,423600.0
2011-10-07 09:30:00,33.35,33.4,33.25,33.34,77600.0,23.9667,24.0026,23.8948,23.9595,77600.0
2011-10-07 09:35:00,33.33,33.43,33.31,33.38,55000.0,23.9523,24.0241,23.9379,23.9882,55000.0
2011-10-07 09:40:00,33.37,33.37,33.21,33.25,63000.0,23.981,23.981,23.866,23.8948,63000.0
2011-10-07 09:45:00,33.25,33.25,33.16,33.21,47000.0,23.8948,23.8948,23.8301,23.866,47000.0
2011-10-07 09:50:00,33.21,33.33,33.13,33.28,55300.0,23.866,23.9523,23.8086,23.9164,55300.0
2011-10-07 09:55:00,33.28,33.32,33.19,33.28,41900.0,23.9164,23.9451,23.8517,23.9164,41900.0
2011-10-07 10:00:00,33.27,33.28,33.16,33.24,65100.0,23.9092,23.9164,23.8301,23.8876,65100.0
2011-10-07 10:05:00,33.23,33.28,33.2,33.2,73400.0,23.8804,23.9164,23.8589,23.8589,73400.0
2011-10-07 10:10:00,33.2,33.33,33.17,33.31,56900.0,23.8589,23.9523,23.8373,23.9379,56900.0
2011-10-07 10:15:00,33.31,33.43,33.31,33.41,53200.0,23.9379,24.0241,23.9379,24.0098,53200.0
2011-10-07 10:20:00,33.41,33.44,33.34,33.43,40100.0,24.0098,24.0313,23.9595,24.0241,40100.0
2011-10-07 10:25:00,33.43,33.44,33.37,33.4,44500.0,24.0241,24.0313,23.981,24.0026,44500.0
2011-10-07 10:30:00,33.38,33.4,33.35,33.38,33300.0,23.9882,24.0026,23.9667,23.9882,33300.0
2011-10-07 10:35:00,33.38,33.41,33.32,33.38,46000.0,23.9882,24.0098,23.9451,23.9882,46000.0
2011-10-07 10:40:00,33.38,33.43,33.36,33.42,55200.0,23.9882,24.0241,23.9738,24.017,55200.0
2011-10-07 10:45:00,33.41,33.45,33.33,33.34,64200.0,24.0098,24.0385,23.9523,23.9595,64200.0
2011-10-07 10:50:00,33.35,33.41,33.31,33.31,44700.0,23.9667,24.0098,23.9379,23.9379,44700.0
2011-10-07 10:55:00,33.31,33.32,33.23,33.24,23000.0,23.9379,23.9451,23.8804,23.8876,23000.0
2011-10-07 11:00:00,33.24,33.24,33.17,33.19,47000.0,23.8876,23.8876,23.8373,23.8517,47000.0
2011-10-07 11:05:00,33.2,33.22,33.16,33.19,34400.0,23.8589,23.8732,23.8301,23.8517,34400.0
2011-10-07 11:10:00,33.19,33.2,33.07,33.09,48300.0,23.8517,23.8589,23.7654,23.7798,48300.0
2011-10-07 11:15:00,33.08,33.14,33.08,33.1,58500.0,23.7726,23.8157,23.7726,23.787,58500.0
2011-10-07 11:20:00,33.1,33.22,33.08,33.22,44100.0,23.787,23.8732,23.7726,23.8732,44100.0
2011-10-07 11:25:00,33.22,33.31,33.22,33.3,32900.0,23.8732,23.9379,23.8732,23.9307,32900.0
2011-10-07 11:30:00,33.29,33.31,33.21,33.24,34900.0,23.9235,23.9379,23.866,23.8876,34900.0
2011-10-07 11:35:00,33.24,33.26,33.2,33.22,39000.0,23.8876,23.902,23.8589,23.8732,39000.0
2011-10-07 11:40:00,33.22,33.28,33.21,33.22,49800.0,23.8732,23.9164,23.866,23.8732,49800.0
2011-10-07 11:45:00,33.23,33.26,33.2,33.21,45500.0,23.8804,23.902,23.8589,23.866,45500.0
2011-10-07 11:50:00,33.22,33.28,33.21,33.28,32600.0,23.8732,23.9164,23.866,23.9164,32600.0
2011-10-07 11:55:00,33.29,33.37,33.26,33.37,45400.0,23.9235,23.981,23.902,23.981,45400.0
2011-10-07 12:00:00,33.36,33.37,33.1,33.22,138800.0,23.9738,23.981,23.787,23.8732,138800.0
2011-10-07 12:05:00,33.22,33.28,33.11,33.12,210200.0,23.8732,23.9164,23.7942,23.8014,210200.0
2011-10-07 12:10:00,33.13,33.16,32.99,33.0,187400.0,23.8086,23.8301,23.7079,23.7151,187400.0
2011-10-07 12:15:00,33.0,33.01,32.87,32.87,123200.0,23.7151,23.7223,23.6217,23.6217,123200.0
2011-10-07 12:20:00,32.87,32.91,32.73,32.85,75500.0,23.6217,23.6505,23.5211,23.6073,75500.0
2011-10-07 12:25:00,32.85,32.92,32.83,32.91,82700.0,23.6073,23.6576,23.593,23.6505,82700.0
2011-10-07 12:30:00,32.91,32.92,32.83,32.86,55200.0,23.6505,23.6576,23.593,23.6145,55200.0
2011-10-07 12:35:00,32.86,32.97,32.86,32.89,38700.0,23.6145,23.6936,23.6145,23.6361,38700.0
2011-10-07 12:40:00,32.9,32.91,32.83,32.84,80900.0,23.6433,23.6505,23.593,23.6002,80900.0
2011-10-07 12:45:00,32.83,32.94,32.82,32.9,40400.0,23.593,23.672,23.5858,23.6433,40400.0
2011-10-07 12:50:00,32.9,32.93,32.81,32.82,109200.0,23.6433,23.6648,23.5786,23.5858,109200.0
2011-10-07 12:55:00,32.83,32.86,32.78,32.83,62600.0,23.593,23.6145,23.557,23.593,62600.0
2011-10-07 13:00:00,32.83,32.87,32.8,32.86,27000.0,23.593,23.6217,23.5714,23.6145,27000.0
2011-10-07 13:05:00,32.86,32.86,32.78,32.81,36100.0,23.6145,23.6145,23.557,23.5786,36100.0
2011-10-07 13:10:00,32.81,32.83,32.78,32.81,125600.0,23.5786,23.593,23.557,23.5786,125600.0
2011-10-07 13:15:00,32.81,32.84,32.79,32.79,43400.0,23.5786,23.6002,23.5642,23.5642,43400.0
2011-10-07 13:20:00,32.8,32.83,32.77,32.81,119300.0,23.5714,23.593,23.5498,23.5786,119300.0
2011-10-07 13:25:00,32.82,32.83,32.75,32.75,62700.0,23.5858,23.593,23.5355,23.5355,62700.0
2011-10-07 13:30:00,32.74,32.75,32.72,32.72,20500.0,23.5283,23.5355,23.5139,23.5139,20500.0
2011-10-07 13:35:00,32.72,32.73,32.68,32.73,21400.0,23.5139,23.5211,23.4852,23.5211,21400.0
2011-10-07 13:40:00,32.73,32.73,32.66,32.66,24400.0,23.5211,23.5211,23.4708,23.4708,24400.0
2011-10-07 13:45:00,32.66,32.74,32.66,32.74,21900.0,23.4708,23.5283,23.4708,23.5283,21900.0
2011-10-07 13:50:00,32.74,32.77,32.7,32.77,29100.0,23.5283,23.5498,23.4995,23.5498,29100.0
2011-10-07 13:55:00,32.77,32.88,32.77,32.88,19800.0,23.5498,23.6289,23.5498,23.6289,19800.0
2011-10-07 14:00:00,32.87,32.9,32.87,32.88,20000.0,23.6217,23.6433,23.6217,23.6289,20000.0
2011-10-07 14:05:00,32.88,32.91,32.83,32.84,28400.0,23.6289,23.6505,23.593,23.6002,28400.0
2011-10-07 14:10:00,32.84,32.84,32.79,32.81,16400.0,23.6002,23.6002,23.5642,23.5786,16400.0
2011-10-07 14:15:00,32.81,32.91,32.81,32.9,28600.0,23.5786,23.6505,23.5786,23.6433,28600.0
2011-10-07 14:20:00,32.9,32.98,32.9,32.92,32800.0,23.6433,23.7008,23.6433,23.6576,32800.0
2011-10-07 14:25:00,32.92,32.99,32.88,32.89,48900.0,23.6576,23.7079,23.6289,23.6361,48900.0
2011-10-07 14:30:00,32.88,32.92,32.86,32.9,35000.0,23.6289,23.6576,23.6145,23.6433,35000.0
2011-10-07 14:35:00,32.91,32.98,32.91,32.96,56300.0,23.6505,23.7008,23.6505,23.6864,56300.0
2011-10-07 14:40:00,32.97,32.98,32.92,32.94,225200.0,23.6936,23.7008,23.6576,23.672,225200.0
2011-10-07 14:45:00,32.94,32.96,32.87,32.89,84400.0,23.672,23.6864,23.6217,23.6361,84400.0
2011-10-07 14:50:00,32.9,32.92,32.83,32.84,71100.0,23.6433,23.6576,23.593,23.6002,71100.0
2011-10-07 14:55:00,32.84,32.98,32.83,32.95,59300.0,23.6002,23.7008,23.593,23.6792,59300.0
2011-10-07 15:00:00,32.96,32.98,32.91,32.95,57300.0,23.6864,23.7008,23.6505,23.6792,57300.0
2011-10-07 15:05:00,32.96,33.11,32.96,33.08,67000.0,23.6864,23.7942,23.6864,23.7726,67000.0
2011-10-07 15:10:00,33.09,33.18,33.06,33.13,72400.0,23.7798,23.8445,23.7583,23.8086,72400.0
2011-10-07 15:15:00,33.14,33.31,33.13,33.27,75600.0,23.8157,23.9379,23.8086,23.9092,75600.0
2011-10-07 15:20:00,33.26,33.45,33.26,33.44,160600.0,23.902,24.0385,23.902,24.0313,160600.0
2011-10-07 15:25:00,33.45,33.48,33.35,33.4,87700.0,24.0385,24.0601,23.9667,24.0026,87700.0
2011-10-07 15:30:00,33.4,33.42,33.33,33.38,121000.0,24.0026,24.017,23.9523,23.9882,121000.0
2011-10-07 15:35:00,33.37,33.41,33.21,33.21,119100.0,23.981,24.0098,23.866,23.866,119100.0
2011-10-07 15:40:00,33.22,33.23,33.13,33.19,114700.0,23.8732,23.8804,23.8086,23.8517,114700.0
2011-10-07 15:45:00,33.2,33.23,33.11,33.13,120500.0,23.8589,23.8804,23.7942,23.8086,120500.0
2011-10-07 15:50:00,33.14,33.15,32.89,33.02,154200.0,23.8157,23.8229,23.6361,23.7295,154200.0
2011-10-07 15:55:00,33.01,33.04,32.91,32.93,282300.0,23.7223,23.7439,23.6505,23.6648,282300.0
2011-10-10 09:30:00,33.36,33.55,33.33,33.54,75600.0,23.9738,24.1104,23.9523,24.1032,75600.0
2011-10-10 09:35:00,33.55,33.55,33.38,33.43,48400.0,24.1104,24.1104,23.9882,24.0241,48400.0
2011-10-10 09:40:00,33.43,33.44,33.28,33.3,59100.0,24.0241,24.0313,23.9164,23.9307,59100.0
2011-10-10 09:45:00,33.3,33.43,33.28,33.43,34600.0,23.9307,24.0241,23.9164,24.0241,34600.0
2011-10-10 09:50:00,33.43,33.44,33.4,33.42,49400.0,24.0241,24.0313,24.0026,24.017,49400.0
2011-10-10 09:55:00,33.43,33.44,33.35,33.4,45800.0,24.0241,24.0313,23.9667,24.0026,45800.0
2011-10-10 10:00:00,33.4,33.43,33.36,33.4,31000.0,24.0026,24.0241,23.9738,24.0026,31000.0
2011-10-10 10:05:00,33.39,33.4,33.36,33.37,33400.0,23.9954,24.0026,23.9738,23.981,33400.0
2011-10-10 10:10:00,33.37,33.41,33.37,33.38,39700.0,23.981,24.0098,23.981,23.9882,39700.0
2011-10-10 10:15:00,33.39,33.41,33.36,33.41,37700.0,23.9954,24.0098,23.9738,24.0098,37700.0
2011-10-10 10:20:00,33.41,33.44,33.4,33.41,40700.0,24.0098,24.0313,24.0026,24.0098,40700.0
2011-10-10 10:25:00,33.41,33.44,33.39,33.41,24200.0,24.0098,24.0313,23.9954,24.0098,24200.0
2011-10-10 10:30:00,33.42,33.44,33.41,33.43,44800.0,24.017,24.0313,24.0098,24.0241,44800.0
2011-10-10 10:35:00,33.43,33.48,33.34,33.36,62500.0,24.0241,24.0601,23.9595,23.9738,62500.0
2011-10-10 10:40:00,33.35,33.38,33.31,33.33,37800.0,23.9667,23.9882,23.9379,23.9523,37800.0
2011-10-10 10:45:00,33.33,33.36,33.31,33.33,50400.0,23.9523,23.9738,23.9379,23.9523,50400.0
2011-10-10 10:50:00,33.33,33.34,33.29,33.33,31000.0,23.9523,23.9595,23.9235,23.9523,31000.0
2011-10-10 10:55:00,33.32,33.36,33.32,33.34,18900.0,23.9451,23.9738,23.9451,23.9595,18900.0
2011-10-10 11:00:00,33.35,33.36,33.32,33.33,26000.0,23.9667,23.9738,23.9451,23.9523,26000.0
2011-10-10 11:05:00,33.33,33.35,33.32,33.33,15300.0,23.9523,23.9667,23.9451,23.9523,15300.0
2011-10-10 11:10:00,33.33,33.36,33.3,33.35,19100.0,23.9523,23.9738,23.9307,23.9667,19100.0
2011-10-10 11:15:00,33.34,33.36,33.33,33.34,20300.0,23.9595,23.9738,23.9523,23.9595,20300.0
2011-10-10 11:20:00,33.34,33.34,33.32,33.34,9400.0,23.9595,23.9595,23.9451,23.9595,9400.0
2011-10-10 11:25:00,33.34,33.36,33.33,33.35,15000.0,23.9595,23.9738,23.9523,23.9667,15000.0
2011-10-10 11:30:00,33.34,33.35,33.33,33.35,16400.0,23.9595,23.9667,23.9523,23.9667,16400.0
2011-10-10 11:35:00,33.35,33.39,33.34,33.38,25400.0,23.9667,23.9954,23.9595,23.9882,25400.0
2011-10-10 11:40:00,33.38,33.39,33.37,33.39,9100.0,23.9882,23.9954,23.981,23.9954,9100.0
2011-10-10 11:45:00,33.39,33.4,33.38,33.38,14900.0,23.9954,24.0026,23.9882,23.9882,14900.0
2011-10-10 11:50:00,33.39,33.41,33.38,33.39,13000.0,23.9954,24.0098,23.9882,23.9954,13000.0
2011-10-10 11:55:00,33.4,33.45,33.4,33.43,20000.0,24.0026,24.0385,24.0026,24.0241,20000.0
2011-10-10 12:00:00,33.44,33.45,33.43,33.44,12800.0,24.0313,24.0385,24.0241,24.0313,12800.0
2011-10-10 12:05:00,33.45,33.47,33.39,33.46,28900.0,24.0385,24.0529,23.9954,24.0457,28900.0
2011-10-10 12:10:00,33.46,33.5,33.45,33.5,23000.0,24.0457,24.0745,24.0385,24.0745,23000.0
2011-10-10 12:15:00,33.49,33.5,33.46,33.49,40800.0,24.0673,24.0745,24.0457,24.0673,40800.0
2011-10-10 12:20:00,33.48,33.51,33.46,33.49,13800.0,24.0601,24.0816,24.0457,24.0673,13800.0
2011-10-10 12:25:00,33.5,33.5,33.46,33.47,10900.0,24.0745,24.0745,24.0457,24.0529,10900.0
2011-10-10 12:30:00,33.48,33.49,33.47,33.49,9600.0,24.0601,24.0673,24.0529,24.0673,9600.0
2011-10-10 12:35:00,33.49,33.5,33.45,33.45,10700.0,24.0673,24.0745,24.0385,24.0385,10700.0
2011-10-10 12:40:00,33.45,33.49,33.43,33.43,13200.0,24.0385,24.0673,24.0241,24.0241,13200.0
2011-10-10 12:45:00,33.44,33.46,33.41,33.46,10300.0,24.0313,24.0457,24.0098,24.0457,10300.0
2011-10-10 12:50:00,33.47,33.47,33.43,33.44,13700.0,24.0529,24.0529,24.0241,24.0313,13700.0
2011-10-10 12:55:00,33.45,33.5,33.45,33.48,9200.0,24.0385,24.0745,24.0385,24.0601,9200.0
2011-10-10 13:00:00,33.48,33.5,33.45,33.5,14500.0,24.0601,24.0745,24.0385,24.0745,14500.0
2011-10-10 13:05:00,33.49,33.54,33.49,33.54,16900.0,24.0673,24.1032,24.0673,24.1032,16900.0
2011-10-10 13:10:00,33.53,33.55,33.51,33.54,13000.0,24.096,24.1104,24.0816,24.1032,13000.0
2011-10-10 13:15:00,33.54,33.58,33.54,33.58,20600.0,24.1032,24.1319,24.1032,24.1319,20600.0
2011-10-10 13:20:00,33.57,33.63,33.56,33.62,37000.0,24.1248,24.1679,24.1176,24.1607,37000.0
2011-10-10 13:25:00,33.62,33.64,33.58,33.58,12700.0,24.1607,24.1751,24.1319,24.1319,12700.0
2011-10-10 13:30:00,33.59,33.61,33.56,33.59,26400.0,24.1391,24.1535,24.1176,24.1391,26400.0
2011-10-10 13:35:00,33.59,33.61,33.56,33.57,6400.0,24.1391,24.1535,24.1176,24.1248,6400.0
2011-10-10 13:40:00,33.57,33.6,33.53,33.56,11800.0,24.1248,24.1463,24.096,24.1176,11800.0
2011-10-10 13:45:00,33.55,33.56,33.54,33.56,7800.0,24.1104,24.1176,24.1032,24.1176,7800.0
2011-10-10 13:50:00,33.55,33.55,33.52,33.52,24300.0,24.1104,24.1104,24.0888,24.0888,24300.0
2011-10-10 13:55:00,33.51,33.53,33.5,33.53,25300.0,24.0816,24.096,24.0745,24.096,25300.0
2011-10-10 14:00:00,33.52,33.54,33.5,33.52,18400.0,24.0888,24.1032,24.0745,24.0888,18400.0
2011-10-10 14:05:00,33.52,33.52,33.49,33.49,20200.0,24.0888,24.0888,24.0673,24.0673,20200.0
2011-10-10 14:10:00,33.5,33.54,33.5,33.54,15100.0,24.0745,24.1032,24.0745,24.1032,15100.0
2011-10-10 14:15:00,33.55,33.55,33.5,33.52,17500.0,24.1104,24.1104,24.0745,24.0888,17500.0
2011-10-10 14:20:00,33.51,33.55,33.5,33.53,19100.0,24.0816,24.1104,24.0745,24.096,19100.0
2011-10-10 14:25:00,33.52,33.54,33.52,33.52,19900.0,24.0888,24.1032,24.0888,24.0888,19900.0
2011-10-10 14:30:00,33.52,33.53,33.51,33.52,20900.0,24.0888,24.096,24.0816,24.0888,20900.0
2011-10-10 14:35:00,33.53,33.53,33.49,33.5,18800.0,24.096,24.096,24.0673,24.0745,18800.0
2011-10-10 14:40:00,33.49,33.51,33.49,33.5,14800.0,24.0673,24.0816,24.0673,24.0745,14800.0
2011-10-10 14:45:00,33.5,33.53,33.47,33.49,16100.0,24.0745,24.096,24.0529,24.0673,16100.0
2011-10-10 14:50:00,33.48,33.52,33.48,33.49,13300.0,24.0601,24.0888,24.0601,24.0673,13300.0
2011-10-10 14:55:00,33.49,33.5,33.44,33.49,20400.0,24.0673,24.0745,24.0313,24.0673,20400.0
2011-10-10 15:00:00,33.49,33.5,33.48,33.5,10200.0,24.0673,24.0745,24.0601,24.0745,10200.0
2011-10-10 15:05:00,33.49,33.5,33.42,33.44,31000.0,24.0673,24.0745,24.017,24.0313,31000.0
2011-10-10 15:10:00,33.43,33.45,33.35,33.38,32400.0,24.0241,24.0385,23.9667,23.9882,32400.0
2011-10-10 15:15:00,33.39,33.46,33.39,33.45,22400.0,23.9954,24.0457,23.9954,24.0385,22400.0
2011-10-10 15:20:00,33.46,33.46,33.34,33.34,50500.0,24.0457,24.0457,23.9595,23.9595,50500.0
2011-10-10 15:25:00,33.35,33.43,33.34,33.39,36700.0,23.9667,24.0241,23.9595,23.9954,36700.0
2011-10-10 15:30:00,33.39,33.47,33.35,33.42,79200.0,23.9954,24.0529,23.9667,24.017,79200.0
2011-10-10 15:35:00,33.43,33.46,33.36,33.46,75300.0,24.0241,24.0457,23.9738,24.0457,75300.0
2011-10-10 15:40:00,33.46,33.53,33.39,33.52,68300.0,24.0457,24.096,23.9954,24.0888,68300.0
2011-10-10 15:45:00,33.53,33.6,33.52,33.59,92500.0,24.096,24.1463,24.0888,24.1391,92500.0
2011-10-10 15:50:00,33.59,33.69,33.58,33.68,101000.0,24.1391,24.211,24.1319,24.2038,101000.0
2011-10-10 15:55:00,33.69,33.75,33.65,33.75,235000.0,24.211,24.2541,24.1822,24.2541,235000.0
2011-10-11 09:30:00,33.49,33.49,33.28,33.34,106400.0,24.0673,24.0673,23.9164,23.9595,106400.0
2011-10-11 09:35:00,33.33,33.45,33.29,33.37,72800.0,23.9523,24.0385,23.9235,23.981,72800.0
2011-10-11 09:40:00,33.37,33.42,33.33,33.37,74900.0,23.981,24.017,23.9523,23.981,74900.0
2011-10-11 09:45:00,33.38,33.43,33.37,33.43,68200.0,23.9882,24.0241,23.981,24.0241,68200.0
2011-10-11 09:50:00,33.43,33.43,33.39,33.4,56600.0,24.0241,24.0241,23.9954,24.0026,56600.0
2011-10-11 09:55:00,33.4,33.4,33.25,33.26,90500.0,24.0026,24.0026,23.8948,23.902,90500.0
2011-10-11 10:00:00,33.26,33.26,33.15,33.17,89800.0,23.902,23.902,23.8229,23.8373,89800.0
2011-10-11 10:05:00,33.16,33.17,33.08,33.16,39700.0,23.8301,23.8373,23.7726,23.8301,39700.0
2011-10-11 10:10:00,33.17,33.26,33.16,33.21,71500.0,23.8373,23.902,23.8301,23.866,71500.0
2011-10-11 10:15:00,33.21,33.31,33.2,33.29,37100.0,23.866,23.9379,23.8589,23.9235,37100.0
2011-10-11 10:20:00,33.3,33.37,33.22,33.36,49300.0,23.9307,23.981,23.8732,23.9738,49300.0
2011-10-11 10:25:00,33.36,33.37,33.33,33.37,22600.0,23.9738,23.981,23.9523,23.981,22600.0
2011-10-11 10:30:00,33.37,33.42,33.35,33.41,33300.0,23.981,24.017,23.9667,24.0098,33300.0
2011-10-11 10:35:00,33.41,33.42,33.35,33.38,27500.0,24.0098,24.017,23.9667,23.9882,27500.0
2011-10-11 10:40:00,33.37,33.38,33.29,33.38,37400.0,23.981,23.9882,23.9235,23.9882,37400.0
2011-10-11 10:45:00,33.38,33.41,33.35,33.35,28800.0,23.9882,24.0098,23.9667,23.9667,28800.0
2011-10-11 10:50:00,33.35,33.35,33.25,33.25,36300.0,23.9667,23.9667,23.8948,23.8948,36300.0
2011-10-11 10:55:00,33.25,33.25,33.21,33.22,30400.0,23.8948,23.8948,23.866,23.8732,30400.0
2011-10-11 11:00:00,33.23,33.34,33.21,33.32,44400.0,23.8804,23.9595,23.866,23.9451,44400.0
2011-10-11 11:05:00,33.32,33.32,33.21,33.26,31200.0,23.9451,23.9451,23.866,23.902,31200.0
2011-10-11 11:10:00,33.26,33.31,33.24,33.27,23800.0,23.902,23.9379,23.8876,23.9092,23800.0
2011-10-11 11:15:00,33.26,33.3,33.21,33.27,46800.0,23.902,23.9307,23.866,23.9092,46800.0
2011-10-11 11:20:00,33.27,33.27,33.21,33.24,38700.0,23.9092,23.9092,23.866,23.8876,38700.0
2011-10-11 11:25:00,33.24,33.26,33.21,33.22,33200.0,23.8876,23.902,23.866,23.8732,33200.0
2011-10-11 11:30:00,33.22,33.32,33.22,33.32,28000.0,23.8732,23.9451,23.8732,23.9451,28000.0
2011-10-11 11:35:00,33.32,33.35,33.3,33.35,49100.0,23.9451,23.9667,23.9307,23.9667,49100.0
2011-10-11 11:40:00,33.34,33.34,33.29,33.3,42900.0,23.9595,23.9595,23.9235,23.9307,42900.0
2011-10-11 11:45:00,33.31,33.32,33.25,33.25,34800.0,23.9379,23.9451,23.8948,23.8948,34800.0
2011-10-11 11:50:00,33.25,33.25,33.21,33.22,32800.0,23.8948,23.8948,23.866,23.8732,32800.0
2011-10-11 11:55:00,33.21,33.27,33.21,33.27,40100.0,23.866,23.9092,23.866,23.9092,40100.0
2011-10-11 12:00:00,33.27,33.3,33.26,33.29,22300.0,23.9092,23.9307,23.902,23.9235,22300.0
2011-10-11 12:05:00,33.28,33.34,33.26,33.31,29600.0,23.9164,23.9595,23.902,23.9379,29600.0
2011-10-11 12:10:00,33.32,33.38,33.32,33.36,25600.0,23.9451,23.9882,23.9451,23.9738,25600.0
2011-10-11 12:15:00,33.36,33.36,33.25,33.25,27100.0,23.9738,23.9738,23.8948,23.8948,27100.0
2011-10-11 12:20:00,33.26,33.26,33.23,33.25,28200.0,23.902,23.902,23.8804,23.8948,28200.0
2011-10-11 12:25:00,33.25,33.25,33.21,33.21,18200.0,23.8948,23.8948,23.866,23.866,18200.0
2011-10-11 12:30:00,33.22,33.24,33.2,33.24,75500.0,23.8732,23.8876,23.8589,23.8876,75500.0
2011-10-11 12:35:00,33.24,33.28,33.2,33.23,33700.0,23.8876,23.9164,23.8589,23.8804,33700.0
2011-10-11 12:40:00,33.22,33.25,33.2,33.22,59300.0,23.8732,23.8948,23.8589,23.8732,59300.0
2011-10-11 12:45:00,33.22,33.24,33.21,33.21,24500.0,23.8732,23.8876,23.866,23.866,24500.0
2011-10-11 12:50:00,33.22,33.24,33.2,33.21,27100.0,23.8732,23.8876,23.8589,23.866,27100.0
2011-10-11 12:55:00,33.22,33.25,33.22,33.23,24300.0,23.8732,23.8948,23.8732,23.8804,24300.0
2011-10-11 13:00:00,33.23,33.29,33.23,33.24,31700.0,23.8804,23.9235,23.8804,23.8876,31700.0
2011-10-11 13:05:00,33.25,33.27,33.18,33.21,38100.0,23.8948,23.9092,23.8445,23.866,38100.0
2011-10-11 13:10:00,33.22,33.22,33.1,33.12,41100.0,23.8732,23.8732,23.787,23.8014,41100.0
2011-10-11 13:15:00,33.13,33.23,33.12,33.21,53500.0,23.8086,23.8804,23.8014,23.866,53500.0
2011-10-11 13:20:00,33.21,33.25,33.2,33.21,44500.0,23.866,23.8948,23.8589,23.866,44500.0
2011-10-11 13:25:00,33.21,33.23,33.19,33.22,34900.0,23.866,23.8804,23.8517,23.8732,34900.0
2011-10-11 13:30:00,33.23,33.23,33.16,33.17,34800.0,23.8804,23.8804,23.8301,23.8373,34800.0
2011-10-11 13:35:00,33.17,33.21,33.16,33.16,32400.0,23.8373,23.866,23.8301,23.8301,32400.0
2011-10-11 13:40:00,33.16,33.17,33.15,33.16,18900.0,23.8301,23.8373,23.8229,23.8301,18900.0
2011-10-11 13:45:00,33.15,33.18,33.11,33.12,45100.0,23.8229,23.8445,23.7942,23.8014,45100.0
2011-10-11 13:50:00,33.12,33.25,33.11,33.22,62500.0,23.8014,23.8948,23.7942,23.8732,62500.0
2011-10-11 13:55:00,33.22,33.31,33.22,33.31,41000.0,23.8732,23.9379,23.8732,23.9379,41000.0
2011-10-11 14:00:00,33.31,33.33,33.3,33.3,21600.0,23.9379,23.9523,23.9307,23.9307,21600.0
2011-10-11 14:05:00,33.31,33.31,33.24,33.24,27200.0,23.9379,23.9379,23.8876,23.8876,27200.0
2011-10-11 14:10:00,33.23,33.24,33.17,33.17,40000.0,23.8804,23.8876,23.8373,23.8373,40000.0
2011-10-11 14:15:00,33.18,33.18,33.13,33.14,59500.0,23.8445,23.8445,23.8086,23.8157,59500.0
2011-10-11 14:20:00,33.14,33.16,33.04,33.09,64400.0,23.8157,23.8301,23.7439,23.7798,64400.0
2011-10-11 14:25:00,33.09,33.13,33.08,33.1,40200.0,23.7798,23.8086,23.7726,23.787,40200.0
2011-10-11 14:30:00,33.1,33.14,33.05,33.07,48200.0,23.787,23.8157,23.7511,23.7654,48200.0
2011-10-11 14:35:00,33.07,33.07,33.01,33.01,29100.0,23.7654,23.7654,23.7223,23.7223,29100.0
2011-10-11 14:40:00,33.01,33.08,33.01,33.06,46200.0,23.7223,23.7726,23.7223,23.7583,46200.0
2011-10-11 14:45:00,33.07,33.07,33.0,33.0,39200.0,23.7654,23.7654,23.7151,23.7151,39200.0
2011-10-11 14:50:00,33.01,33.04,33.0,33.04,37700.0,23.7223,23.7439,23.7151,23.7439,37700.0
2011-10-11 14:55:00,33.04,33.07,33.02,33.07,45900.0,23.7439,23.7654,23.7295,23.7654,45900.0
2011-10-11 15:00:00,33.07,33.11,33.06,33.09,74800.0,23.7654,23.7942,23.7583,23.7798,74800.0
2011-10-11 15:05:00,33.08,33.14,33.07,33.13,77000.0,23.7726,23.8157,23.7654,23.8086,77000.0
2011-10-11 15:10:00,33.14,33.19,33.13,33.19,38500.0,23.8157,23.8517,23.8086,23.8517,38500.0
2011-10-11 15:15:00,33.19,33.2,33.12,33.13,62300.0,23.8517,23.8589,23.8014,23.8086,62300.0
2011-10-11 15:20:00,33.13,33.14,33.07,33.08,92500.0,23.8086,23.8157,23.7654,23.7726,92500.0
2011-10-11 15:25:00,33.07,33.11,33.04,33.06,77300.0,23.7654,23.7942,23.7439,23.7583,77300.0
2011-10-11 15:30:00,33.06,33.15,33.05,33.14,118100.0,23.7583,23.8229,23.7511,23.8157,118100.0
2011-10-11 15:35:00,33.14,33.18,33.04,33.08,136800.0,23.8157,23.8445,23.7439,23.7726,136800.0
2011-10-11 15:40:00,33.08,33.14,33.05,33.12,147900.0,23.7726,23.8157,23.7511,23.8014,147900.0
2011-10-11 15:45:00,33.12,33.24,33.09,33.19,100800.0,23.8014,23.8876,23.7798,23.8517,100800.0
2011-10-11 15:50:00,33.19,33.2,33.11,33.11,104600.0,23.8517,23.8589,23.7942,23.7942,104600.0
2011-10-11 15:55:00,33.12,33.13,33.08,33.12,166600.0,23.8014,23.8086,23.7726,23.8014,166600.0
2011-10-12 09:30:00,33.27,33.61,33.23,33.6,67600.0,23.9092,24.1535,23.8804,24.1463,67600.0
2011-10-12 09:35:00,33.59,33.61,33.28,33.34,87400.0,24.1391,24.1535,23.9164,23.9595,87400.0
2011-10-12 09:40:00,33.33,33.35,33.14,33.17,113900.0,23.9523,23.9667,23.8157,23.8373,113900.0
2011-10-12 09:45:00,33.18,33.19,33.05,33.07,95800.0,23.8445,23.8517,23.7511,23.7654,95800.0
2011-10-12 09:50:00,33.07,33.14,33.04,33.05,104900.0,23.7654,23.8157,23.7439,23.7511,104900.0
2011-10-12 09:55:00,33.05,33.08,32.94,33.08,114800.0,23.7511,23.7726,23.672,23.7726,114800.0
2011-10-12 10:00:00,33.08,33.1,32.98,33.04,83300.0,23.7726,23.787,23.7008,23.7439,83300.0
2011-10-12 10:05:00,33.04,33.25,33.04,33.23,97600.0,23.7439,23.8948,23.7439,23.8804,97600.0
2011-10-12 10:10:00,33.25,33.39,33.23,33.37,59000.0,23.8948,23.9954,23.8804,23.981,59000.0
2011-10-12 10:15:00,33.36,33.46,33.36,33.45,60300.0,23.9738,24.0457,23.9738,24.0385,60300.0
2011-10-12 10:20:00,33.45,33.48,33.42,33.45,46800.0,24.0385,24.0601,24.017,24.0385,46800.0
2011-10-12 10:25:00,33.46,33.49,33.43,33.44,44700.0,24.0457,24.0673,24.0241,24.0313,44700.0
2011-10-12 10:30:00,33.44,33.44,33.33,33.39,77700.0,24.0313,24.0313,23.9523,23.9954,77700.0
2011-10-12 10:35:00,33.39,33.41,33.37,33.4,34300.0,23.9954,24.0098,23.981,24.0026,34300.0
2011-10-12 10:40:00,33.41,33.41,33.34,33.36,55400.0,24.0098,24.0098,23.9595,23.9738,55400.0
2011-10-12 10:45:00,33.36,33.36,33.15,33.15,128000.0,23.9738,23.9738,23.8229,23.8229,128000.0
2011-10-12 10:50:00,33.15,33.15,33.06,33.1,51700.0,23.8229,23.8229,23.7583,23.787,51700.0
2011-10-12 10:55:00,33.1,33.13,33.08,33.12,54000.0,23.787,23.8086,23.7726,23.8014,54000.0
2011-10-12 11:00:00,33.13,33.25,33.13,33.2,78100.0,23.8086,23.8948,23.8086,23.8589,78100.0
2011-10-12 11:05:00,33.2,33.23,33.17,33.2,162400.0,23.8589,23.8804,23.8373,23.8589,162400.0
2011-10-12 11:10:00,33.21,33.24,33.2,33.23,51700.0,23.866,23.8876,23.8589,23.8804,51700.0
2011-10-12 11:15:00,33.23,33.3,33.23,33.3,79600.0,23.8804,23.9307,23.8804,23.9307,79600.0
2011-10-12 11:20:00,33.3,33.35,33.29,33.32,37600.0,23.9307,23.9667,23.9235,23.9451,37600.0
2011-10-12 11:25:00,33.32,33.39,33.32,33.32,36100.0,23.9451,23.9954,23.9451,23.9451,36100.0
2011-10-12 11:30:00,33.32,33.41,33.31,33.31,63500.0,23.9451,24.0098,23.9379,23.9379,63500.0
2011-10-12 11:35:00,33.31,33.32,33.24,33.26,43200.0,23.9379,23.9451,23.8876,23.902,43200.0
2011-10-12 11:40:00,33.25,33.28,33.24,33.26,38800.0,23.8948,23.9164,23.8876,23.902,38800.0
2011-10-12 11:45:00,33.26,33.27,33.23,33.24,30900.0,23.902,23.9092,23.8804,23.8876,30900.0
2011-10-12 11:50:00,33.24,33.24,33.21,33.24,27500.0,23.8876,23.8876,23.866,23.8876,27500.0
2011-10-12 11:55:00,33.23,33.24,33.15,33.15,45100.0,23.8804,23.8876,23.8229,23.8229,45100.0
2011-10-12 12:00:00,33.15,33.25,33.15,33.24,36800.0,23.8229,23.8948,23.8229,23.8876,36800.0
2011-10-12 12:05:00,33.23,33.24,33.18,33.19,44900.0,23.8804,23.8876,23.8445,23.8517,44900.0
2011-10-12 12:10:00,33.19,33.19,33.13,33.15,27000.0,23.8517,23.8517,23.8086,23.8229,27000.0
2011-10-12 12:15:00,33.16,33.19,33.15,33.19,18000.0,23.8301,23.8517,23.8229,23.8517,18000.0
2011-10-12 12:20:00,33.19,33.25,33.19,33.24,23500.0,23.8517,23.8948,23.8517,23.8876,23500.0
2011-10-12 12:25:00,33.23,33.24,33.2,33.2,32700.0,23.8804,23.8876,23.8589,23.8589,32700.0
2011-10-12 12:30:00,33.2,33.22,33.19,33.19,29000.0,23.8589,23.8732,23.8517,23.8517,29000.0
2011-10-12 12:35:00,33.18,33.18,33.14,33.14,29300.0,23.8445,23.8445,23.8157,23.8157,29300.0
2011-10-12 12:40:00,33.15,33.15,33.1,33.11,28700.0,23.8229,23.8229,23.787,23.7942,28700.0
2011-10-12 12:45:00,33.11,33.16,33.1,33.16,20700.0,23.7942,23.8301,23.787,23.8301,20700.0
2011-10-12 12:50:00,33.17,33.28,33.17,33.27,53100.0,23.8373,23.9164,23.8373,23.9092,53100.0
2011-10-12 12:55:00,33.28,33.28,33.22,33.25,24900.0,23.9164,23.9164,23.8732,23.8948,24900.0
2011-10-12 13:00:00,33.25,33.32,33.2,33.31,64000.0,23.8948,23.9451,23.8589,23.9379,64000.0
2011-10-12 13:05:00,33.32,33.34,33.3,33.33,33800.0,23.9451,23.9595,23.9307,23.9523,33800.0
2011-10-12 13:10:00,33.34,33.36,33.31,33.32,34300.0,23.9595,23.9738,23.9379,23.9451,34300.0
2011-10-12 13:15:00,33.31,33.36,33.31,33.34,31600.0,23.9379,23.9738,23.9379,23.9595,31600.0
2011-10-12 13:20:00,33.35,33.39,33.35,33.35,24500.0,23.9667,23.9954,23.9667,23.9667,24500.0
2011-10-12 13:25:00,33.36,33.38,33.34,33.37,16900.0,23.9738,23.9882,23.9595,23.981,16900.0
2011-10-12 13:30:00,33.37,33.41,33.37,33.4,36500.0,23.981,24.0098,23.981,24.0026,36500.0
2011-10-12 13:35:00,33.4,33.44,33.4,33.44,16900.0,24.0026,24.0313,24.0026,24.0313,16900.0
2011-10-12 13:40:00,33.44,33.45,33.42,33.44,30900.0,24.0313,24.0385,24.017,24.0313,30900.0
2011-10-12 13:45:00,33.44,33.45,33.41,33.41,20900.0,24.0313,24.0385,24.0098,24.0098,20900.0
2011-10-12 13:50:00,33.42,33.42,33.38,33.39,21300.0,24.017,24.017,23.9882,23.9954,21300.0
2011-10-12 13:55:00,33.38,33.41,33.38,33.41,39500.0,23.9882,24.0098,23.9882,24.0098,39500.0
2011-10-12 14:00:00,33.41,33.43,33.38,33.41,52500.0,24.0098,24.0241,23.9882,24.0098,52500.0
2011-10-12 14:05:00,33.41,33.45,33.41,33.45,29400.0,24.0098,24.0385,24.0098,24.0385,29400.0
2011-10-12 14:10:00,33.45,33.45,33.44,33.44,17200.0,24.0385,24.0385,24.0313,24.0313,17200.0
2011-10-12 14:15:00,33.45,33.45,33.36,33.36,40200.0,24.0385,24.0385,23.9738,23.9738,40200.0
2011-10-12 14:20:00,33.35,33.36,33.33,33.36,60400.0,23.9667,23.9738,23.9523,23.9738,60400.0
2011-10-12 14:25:00,33.36,33.36,33.3,33.34,49900.0,23.9738,23.9738,23.9307,23.9595,49900.0
2011-10-12 14:30:00,33.33,33.42,33.33,33.39,40100.0,23.9523,24.017,23.9523,23.9954,40100.0
2011-10-12 14:35:00,33.38,33.39,33.33,33.34,29900.0,23.9882,23.9954,23.9523,23.9595,29900.0
2011-10-12 14:40:00,33.34,33.38,33.32,33.32,49600.0,23.9595,23.9882,23.9451,23.9451,49600.0
2011-10-12 14:45:00,33.32,33.34,33.3,33.33,50500.0,23.9451,23.9595,23.9307,23.9523,50500.0
2011-10-12 14:50:00,33.33,33.33,33.27,33.27,54100.0,23.9523,23.9523,23.9092,23.9092,54100.0
2011-10-12 14:55:00,33.27,33.28,33.22,33.23,52100.0,23.9092,23.9164,23.8732,23.8804,52100.0
2011-10-12 15:00:00,33.23,33.24,33.16,33.18,68600.0,23.8804,23.8876,23.8301,23.8445,68600.0
2011-10-12 15:05:00,33.17,33.19,33.15,33.16,55200.0,23.8373,23.8517,23.8229,23.8301,55200.0
2011-10-12 15:10:00,33.17,33.2,33.15,33.18,50100.0,23.8373,23.8589,23.8229,23.8445,50100.0
2011-10-12 15:15:00,33.18,33.19,33.09,33.14,81700.0,23.8445,23.8517,23.7798,23.8157,81700.0
2011-10-12 15:20:00,33.14,33.16,33.09,33.13,62800.0,23.8157,23.8301,23.7798,23.8086,62800.0
2011-10-12 15:25:00,33.13,33.21,33.11,33.19,115900.0,23.8086,23.866,23.7942,23.8517,115900.0
2011-10-12 15:30:00,33.19,33.23,33.16,33.18,125500.0,23.8517,23.8804,23.8301,23.8445,125500.0
2011-10-12 15:35:00,33.18,33.26,33.15,33.22,154200.0,23.8445,23.902,23.8229,23.8732,154200.0
2011-10-12 15:40:00,33.22,33.28,33.2,33.24,91500.0,23.8732,23.9164,23.8589,23.8876,91500.0
2011-10-12 15:45:00,33.24,33.26,33.1,33.12,190800.0,23.8876,23.902,23.787,23.8014,190800.0
2011-10-12 15:50:00,33.12,33.18,33.06,33.08,188200.0,23.8014,23.8445,23.7583,23.7726,188200.0
2011-10-12 15:55:00,33.08,33.14,33.07,33.09,315800.0,23.7726,23.8157,23.7654,23.7798,315800.0
2011-10-13 09:30:00,32.91,32.91,32.72,32.74,61100.0,23.6505,23.6505,23.5139,23.5283,61100.0
2011-10-13 09:35:00,32.74,32.77,32.68,32.74,41900.0,23.5283,23.5498,23.4852,23.5283,41900.0
2011-10-13 09:40:00,32.74,32.8,32.7,32.76,52600.0,23.5283,23.5714,23.4995,23.5427,52600.0
2011-10-13 09:45:00,32.76,32.9,32.75,32.78,51100.0,23.5427,23.6433,23.5355,23.557,51100.0
2011-10-13 09:50:00,32.78,32.79,32.73,32.76,86900.0,23.557,23.5642,23.5211,23.5427,86900.0
2011-10-13 09:55:00,32.76,32.81,32.73,32.76,79000.0,23.5427,23.5786,23.5211,23.5427,79000.0
2011-10-13 10:00:00,32.76,32.84,32.73,32.77,74300.0,23.5427,23.6002,23.5211,23.5498,74300.0
2011-10-13 10:05:00,32.77,32.77,32.72,32.73,42300.0,23.5498,23.5498,23.5139,23.5211,42300.0
2011-10-13 10:10:00,32.73,32.84,32.73,32.83,69600.0,23.5211,23.6002,23.5211,23.593,69600.0
2011-10-13 10:15:00,32.83,32.84,32.79,32.83,111700.0,23.593,23.6002,23.5642,23.593,111700.0
2011-10-13 10:20:00,32.83,32.9,32.81,32.9,54500.0,23.593,23.6433,23.5786,23.6433,54500.0
2011-10-13 10:25:00,32.9,32.96,32.87,32.87,44100.0,23.6433,23.6864,23.6217,23.6217,44100.0
2011-10-13 10:30:00,32.86,32.9,32.85,32.86,39100.0,23.6145,23.6433,23.6073,23.6145,39100.0
2011-10-13 10:35:00,32.86,32.86,32.78,32.79,53000.0,23.6145,23.6145,23.557,23.5642,53000.0
2011-10-13 10:40:00,32.79,32.83,32.75,32.79,40200.0,23.5642,23.593,23.5355,23.5642,40200.0
2011-10-13 10:45:00,32.8,32.8,32.74,32.75,29800.0,23.5714,23.5714,23.5283,23.5355,29800.0
2011-10-13 10:50:00,32.75,32.76,32.73,32.73,40700.0,23.5355,23.5427,23.5211,23.5211,40700.0
2011-10-13 10:55:00,32.74,32.74,32.72,32.73,76000.0,23.5283,23.5283,23.5139,23.5211,76000.0
2011-10-13 11:00:00,32.73,32.78,32.69,32.77,66400.0,23.5211,23.557,23.4924,23.5498,66400.0
2011-10-13 11:05:00,32.78,32.78,32.64,32.66,38600.0,23.557,23.557,23.4564,23.4708,38600.0
2011-10-13 11:10:00,32.66,32.75,32.66,32.75,25800.0,23.4708,23.5355,23.4708,23.5355,25800.0
2011-10-13 11:15:00,32.75,32.77,32.61,32.61,40600.0,23.5355,23.5498,23.4349,23.4349,40600.0
2011-10-13 11:20:00,32.6,32.65,32.59,32.61,59800.0,23.4277,23.4636,23.4205,23.4349,59800.0
2011-10-13 11:25:00,32.61,32.61,32.54,32.55,42500.0,23.4349,23.4349,23.3846,23.3917,42500.0
2011-10-13 11:30:00,32.56,32.67,32.55,32.6,45700.0,23.3989,23.478,23.3917,23.4277,45700.0
2011-10-13 11:35:00,32.6,32.61,32.57,32.6,39500.0,23.4277,23.4349,23.4061,23.4277,39500.0
2011-10-13 11:40:00,32.61,32.65,32.59,32.61,36000.0,23.4349,23.4636,23.4205,23.4349,36000.0
2011-10-13 11:45:00,32.61,32.7,32.59,32.65,35900.0,23.4349,23.4995,23.4205,23.4636,35900.0
2011-10-13 11:50:00,32.65,32.65,32.6,32.62,48000.0,23.4636,23.4636,23.4277,23.442,48000.0
2011-10-13 11:55:00,32.62,32.68,32.62,32.64,24900.0,23.442,23.4852,23.442,23.4564,24900.0
2011-10-13 12:00:00,32.64,32.64,32.59,32.6,60900.0,23.4564,23.4564,23.4205,23.4277,60900.0
2011-10-13 12:05:00,32.61,32.62,32.56,32.57,30400.0,23.4349,23.442,23.3989,23.4061,30400.0
2011-10-13 12:10:00,32.57,32.58,32.52,32.52,29800.0,23.4061,23.4133,23.3702,23.3702,29800.0
2011-10-13 12:15:00,32.52,32.53,32.47,32.49,87100.0,23.3702,23.3774,23.3343,23.3486,87100.0
2011-10-13 12:20:00,32.48,32.57,32.48,32.54,28000.0,23.3414,23.4061,23.3414,23.3846,28000.0
2011-10-13 12:25:00,32.54,32.54,32.49,32.5,51800.0,23.3846,23.3846,23.3486,23.3558,51800.0
2011-10-13 12:30:00,32.49,32.51,32.47,32.49,69100.0,23.3486,23.363,23.3343,23.3486,69100.0
2011-10-13 12:35:00,32.49,32.53,32.48,32.53,16200.0,23.3486,23.3774,23.3414,23.3774,16200.0
2011-10-13 12:40:00,32.53,32.56,32.53,32.53,19000.0,23.3774,23.3989,23.3774,23.3774,19000.0
2011-10-13 12:45:00,32.53,32.57,32.52,32.57,30400.0,23.3774,23.4061,23.3702,23.4061,30400.0
2011-10-13 12:50:00,32.57,32.59,32.56,32.59,18800.0,23.4061,23.4205,23.3989,23.4205,18800.0
2011-10-13 12:55:00,32.59,32.63,32.58,32.62,20100.0,23.4205,23.4492,23.4133,23.442,20100.0
2011-10-13 13:00:00,32.62,32.62,32.59,32.6,17100.0,23.442,23.442,23.4205,23.4277,17100.0
2011-10-13 13:05:00,32.6,32.64,32.56,32.63,61800.0,23.4277,23.4564,23.3989,23.4492,61800.0
2011-10-13 13:10:00,32.63,32.69,32.62,32.69,23300.0,23.4492,23.4924,23.442,23.4924,23300.0
2011-10-13 13:15:00,32.68,32.68,32.64,32.64,19300.0,23.4852,23.4852,23.4564,23.4564,19300.0
2011-10-13 13:20:00,32.63,32.66,32.62,32.66,18500.0,23.4492,23.4708,23.442,23.4708,18500.0
2011-10-13 13:25:00,32.66,32.69,32.65,32.68,69600.0,23.4708,23.4924,23.4636,23.4852,69600.0
2011-10-13 13:30:00,32.67,32.69,32.66,32.69,16900.0,23.478,23.4924,23.4708,23.4924,16900.0
2011-10-13 13:35:00,32.69,32.69,32.67,32.68,16900.0,23.4924,23.4924,23.478,23.4852,16900.0
2011-10-13 13:40:00,32.67,32.7,32.66,32.7,38200.0,23.478,23.4995,23.4708,23.4995,38200.0
2011-10-13 13:45:00,32.7,32.71,32.68,32.7,36200.0,23.4995,23.5067,23.4852,23.4995,36200.0
2011-10-13 13:50:00,32.71,32.72,32.69,32.69,38000.0,23.5067,23.5139,23.4924,23.4924,38000.0
2011-10-13 13:55:00,32.69,32.7,32.68,32.69,14900.0,23.4924,23.4995,23.4852,23.4924,14900.0
2011-10-13 14:00:00,32.69,32.69,32.63,32.64,25800.0,23.4924,23.4924,23.4492,23.4564,25800.0
2011-10-13 14:05:00,32.64,32.66,32.63,32.64,37600.0,23.4564,23.4708,23.4492,23.4564,37600.0
2011-10-13 14:10:00,32.65,32.66,32.62,32.66,28000.0,23.4636,23.4708,23.442,23.4708,28000.0
2011-10-13 14:15:00,32.66,32.68,32.65,32.68,34500.0,23.4708,23.4852,23.4636,23.4852,34500.0
2011-10-13 14:20:00,32.68,32.69,32.63,32.64,49000.0,23.4852,23.4924,23.4492,23.4564,49000.0
2011-10-13 14:25:00,32.64,32.64,32.61,32.64,29200.0,23.4564,23.4564,23.4349,23.4564,29200.0
2011-10-13 14:30:00,32.64,32.64,32.59,32.62,52300.0,23.4564,23.4564,23.4205,23.442,52300.0
2011-10-13 14:35:00,32.62,32.63,32.56,32.57,45100.0,23.442,23.4492,23.3989,23.4061,45100.0
2011-10-13 14:40:00,32.57,32.6,32.54,32.59,38800.0,23.4061,23.4277,23.3846,23.4205,38800.0
2011-10-13 14:45:00,32.6,32.65,32.57,32.65,73400.0,23.4277,23.4636,23.4061,23.4636,73400.0
2011-10-13 14:50:00,32.65,32.69,32.64,32.69,29800.0,23.4636,23.4924,23.4564,23.4924,29800.0
2011-10-13 14:55:00,32.69,32.7,32.66,32.67,58000.0,23.4924,23.4995,23.4708,23.478,58000.0
2011-10-13 15:00:00,32.67,32.7,32.66,32.69,101100.0,23.478,23.4995,23.4708,23.4924,101100.0
2011-10-13 15:05:00,32.69,32.73,32.66,32.67,87400.0,23.4924,23.5211,23.4708,23.478,87400.0
2011-10-13 15:10:00,32.67,32.67,32.59,32.59,84000.0,23.478,23.478,23.4205,23.4205,84000.0
2011-10-13 15:15:00,32.6,32.64,32.57,32.62,101400.0,23.4277,23.4564,23.4061,23.442,101400.0
2011-10-13 15:20:00,32.62,32.62,32.51,32.51,84600.0,23.442,23.442,23.363,23.363,84600.0
2011-10-13 15:25:00,32.5,32.51,32.44,32.44,118300.0,23.3558,23.363,23.3127,23.3127,118300.0
2011-10-13 15:30:00,32.45,32.51,32.44,32.49,137400.0,23.3199,23.363,23.3127,23.3486,137400.0
2011-10-13 15:35:00,32.49,32.51,32.45,32.47,90200.0,23.3486,23.363,23.3199,23.3343,90200.0
2011-10-13 15:40:00,32.47,32.48,32.39,32.43,234000.0,23.3343,23.3414,23.2768,23.3055,234000.0
2011-10-13 15:45:00,32.43,32.45,32.37,32.45,231900.0,23.3055,23.3199,23.2624,23.3199,231900.0
2011-10-13 15:50:00,32.45,32.55,32.45,32.54,162600.0,23.3199,23.3917,23.3199,23.3846,162600.0
2011-10-13 15:55:00,32.53,32.57,32.53,32.55,203600.0,23.3774,23.4061,23.3774,23.3917,203600.0
2011-10-14 09:30:00,32.91,33.08,32.85,33.08,77100.0,23.6505,23.7726,23.6073,23.7726,77100.0
2011-10-14 09:35:00,33.09,33.11,32.84,32.95,58700.0,23.7798,23.7942,23.6002,23.6792,58700.0
2011-10-14 09:40:00,32.95,32.96,32.79,32.84,36700.0,23.6792,23.6864,23.5642,23.6002,36700.0
2011-10-14 09:45:00,32.84,32.93,32.84,32.86,60100.0,23.6002,23.6648,23.6002,23.6145,60100.0
2011-10-14 09:50:00,32.87,32.89,32.66,32.67,82400.0,23.6217,23.6361,23.4708,23.478,82400.0
2011-10-14 09:55:00,32.67,32.81,32.65,32.75,46800.0,23.478,23.5786,23.4636,23.5355,46800.0
2011-10-14 10:00:00,32.75,32.85,32.72,32.85,38400.0,23.5355,23.6073,23.5139,23.6073,38400.0
2011-10-14 10:05:00,32.85,32.91,32.85,32.85,57400.0,23.6073,23.6505,23.6073,23.6073,57400.0
2011-10-14 10:10:00,32.85,32.91,32.83,32.89,44600.0,23.6073,23.6505,23.593,23.6361,44600.0
2011-10-14 10:15:00,32.89,32.89,32.81,32.81,35100.0,23.6361,23.6361,23.5786,23.5786,35100.0
2011-10-14 10:20:00,32.82,32.9,32.8,32.89,47800.0,23.5858,23.6433,23.5714,23.6361,47800.0
2011-10-14 10:25:00,32.9,32.92,32.83,32.83,50900.0,23.6433,23.6576,23.593,23.593,50900.0
2011-10-14 10:30:00,32.83,32.89,32.81,32.89,36600.0,23.593,23.6361,23.5786,23.6361,36600.0
2011-10-14 10:35:00,32.89,32.89,32.86,32.88,22600.0,23.6361,23.6361,23.6145,23.6289,22600.0
2011-10-14 10:40:00,32.86,32.9,32.81,32.89,30900.0,23.6145,23.6433,23.5786,23.6361,30900.0
2011-10-14 10:45:00,32.89,32.89,32.84,32.84,27600.0,23.6361,23.6361,23.6002,23.6002,27600.0
2011-10-14 10:50:00,32.84,32.86,32.8,32.84,38400.0,23.6002,23.6145,23.5714,23.6002,38400.0
2011-10-14 10:55:00,32.84,32.87,32.82,32.86,25300.0,23.6002,23.6217,23.5858,23.6145,25300.0
2011-10-14 11:00:00,32.86,32.88,32.85,32.85,20600.0,23.6145,23.6289,23.6073,23.6073,20600.0
2011-10-14 11:05:00,32.86,32.86,32.8,32.82,30100.0,23.6145,23.6145,23.5714,23.5858,30100.0
2011-10-14 11:10:00,32.82,32.85,32.81,32.81,35000.0,23.5858,23.6073,23.5786,23.5786,35000.0
2011-10-14 11:15:00,32.82,32.84,32.81,32.84,29600.0,23.5858,23.6002,23.5786,23.6002,29600.0
2011-10-14 11:20:00,32.84,32.85,32.75,32.75,32100.0,23.6002,23.6073,23.5355,23.5355,32100.0
2011-10-14 11:25:00,32.76,32.78,32.75,32.78,57300.0,23.5427,23.557,23.5355,23.557,57300.0
2011-10-14 11:30:00,32.77,32.84,32.77,32.84,52300.0,23.5498,23.6002,23.5498,23.6002,52300.0
2011-10-14 11:35:00,32.84,32.86,32.82,32.84,22900.0,23.6002,23.6145,23.5858,23.6002,22900.0
2011-10-14 11:40:00,32.83,32.87,32.8,32.86,56400.0,23.593,23.6217,23.5714,23.6145,56400.0
2011-10-14 11:45:00,32.86,32.87,32.82,32.87,24100.0,23.6145,23.6217,23.5858,23.6217,24100.0
2011-10-14 11:50:00,32.87,32.87,32.82,32.83,16700.0,23.6217,23.6217,23.5858,23.593,16700.0
2011-10-14 11:55:00,32.83,32.83,32.77,32.78,37600.0,23.593,23.593,23.5498,23.557,37600.0
2011-10-14 12:00:00,32.77,32.78,32.75,32.77,29100.0,23.5498,23.557,23.5355,23.5498,29100.0
2011-10-14 12:05:00,32.77,32.79,32.76,32.79,21500.0,23.5498,23.5642,23.5427,23.5642,21500.0
2011-10-14 12:10:00,32.79,32.79,32.76,32.76,15600.0,23.5642,23.5642,23.5427,23.5427,15600.0
2011-10-14 12:15:00,32.76,32.76,32.75,32.76,8400.0,23.5427,23.5427,23.5355,23.5427,8400.0
2011-10-14 12:20:00,32.76,32.76,32.72,32.73,32800.0,23.5427,23.5427,23.5139,23.5211,32800.0
2011-10-14 12:25:00,32.73,32.73,32.71,32.72,21000.0,23.5211,23.5211,23.5067,23.5139,21000.0
2011-10-14 12:30:00,32.72,32.75,32.72,32.74,35300.0,23.5139,23.5355,23.5139,23.5283,35300.0
2011-10-14 12:35:00,32.74,32.75,32.73,32.74,18700.0,23.5283,23.5355,23.5211,23.5283,18700.0
2011-10-14 12:40:00,32.74,32.75,32.74,32.75,9900.0,23.5283,23.5355,23.5283,23.5355,9900.0
2011-10-14 12:45:00,32.75,32.76,32.69,32.69,34000.0,23.5355,23.5427,23.4924,23.4924,34000.0
2011-10-14 12:50:00,32.69,32.71,32.67,32.71,23900.0,23.4924,23.5067,23.478,23.5067,23900.0
2011-10-14 12:55:00,32.71,32.73,32.7,32.73,15100.0,23.5067,23.5211,23.4995,23.5211,15100.0
2011-10-14 13:00:00,32.72,32.78,32.72,32.78,27700.0,23.5139,23.557,23.5139,23.557,27700.0
2011-10-14 13:05:00,32.79,32.79,32.78,32.79,18700.0,23.5642,23.5642,23.557,23.5642,18700.0
2011-10-14 13:10:00,32.79,32.85,32.79,32.84,50700.0,23.5642,23.6073,23.5642,23.6002,50700.0
2011-10-14 13:15:00,32.84,32.89,32.84,32.89,22800.0,23.6002,23.6361,23.6002,23.6361,22800.0
2011-10-14 13:20:00,32.89,32.89,32.85,32.85,51100.0,23.6361,23.6361,23.6073,23.6073,51100.0
2011-10-14 13:25:00,32.85,32.85,32.8,32.8,39400.0,23.6073,23.6073,23.5714,23.5714,39400.0
2011-10-14 13:30:00,32.8,32.81,32.8,32.81,11400.0,23.5714,23.5786,23.5714,23.5786,11400.0
2011-10-14 13:35:00,32.81,32.81,32.76,32.77,34400.0,23.5786,23.5786,23.5427,23.5498,34400.0
2011-10-14 13:40:00,32.77,32.77,32.76,32.77,8100.0,23.5498,23.5498,23.5427,23.5498,8100.0
2011-10-14 13:45:00,32.77,32.77,32.74,32.76,49100.0,23.5498,23.5498,23.5283,23.5427,49100.0
2011-10-14 13:50:00,32.76,32.77,32.74,32.76,23900.0,23.5427,23.5498,23.5283,23.5427,23900.0
2011-10-14 13:55:00,32.76,32.79,32.76,32.79,32500.0,23.5427,23.5642,23.5427,23.5642,32500.0
2011-10-14 14:00:00,32.79,32.82,32.79,32.81,24300.0,23.5642,23.5858,23.5642,23.5786,24300.0
2011-10-14 14:05:00,32.8,32.84,32.8,32.83,31900.0,23.5714,23.6002,23.5714,23.593,31900.0
2011-10-14 14:10:00,32.83,32.85,32.82,32.84,25600.0,23.593,23.6073,23.5858,23.6002,25600.0
2011-10-14 14:15:00,32.84,32.84,32.8,32.8,29800.0,23.6002,23.6002,23.5714,23.5714,29800.0
2011-10-14 14:20:00,32.8,32.82,32.8,32.8,39200.0,23.5714,23.5858,23.5714,23.5714,39200.0
2011-10-14 14:25:00,32.82,32.86,32.81,32.86,29700.0,23.5858,23.6145,23.5786,23.6145,29700.0
2011-10-14 14:30:00,32.86,32.87,32.77,32.79,35500.0,23.6145,23.6217,23.5498,23.5642,35500.0
2011-10-14 14:35:00,32.79,32.83,32.77,32.8,39100.0,23.5642,23.593,23.5498,23.5714,39100.0
2011-10-14 14:40:00,32.8,32.8,32.76,32.77,26400.0,23.5714,23.5714,23.5427,23.5498,26400.0
2011-10-14 14:45:00,32.77,32.77,32.73,32.74,24200.0,23.5498,23.5498,23.5211,23.5283,24200.0
2011-10-14 14:50:00,32.73,32.78,32.73,32.77,48300.0,23.5211,23.557,23.5211,23.5498,48300.0
2011-10-14 14:55:00,32.77,32.84,32.75,32.83,34300.0,23.5498,23.6002,23.5355,23.593,34300.0
2011-10-14 15:00:00,32.83,32.83,32.8,32.82,34400.0,23.593,23.593,23.5714,23.5858,34400.0
2011-10-14 15:05:00,32.82,32.85,32.8,32.83,65300.0,23.5858,23.6073,23.5714,23.593,65300.0
2011-10-14 15:10:00,32.83,32.85,32.83,32.84,36300.0,23.593,23.6073,23.593,23.6002,36300.0
2011-10-14 15:15:00,32.84,32.85,32.81,32.82,35900.0,23.6002,23.6073,23.5786,23.5858,35900.0
2011-10-14 15:20:00,32.82,32.84,32.81,32.84,55900.0,23.5858,23.6002,23.5786,23.6002,55900.0
2011-10-14 15:25:00,32.84,32.85,32.82,32.85,70700.0,23.6002,23.6073,23.5858,23.6073,70700.0
2011-10-14 15:30:00,32.86,32.94,32.85,32.93,86600.0,23.6145,23.672,23.6073,23.6648,86600.0
2011-10-14 15:35:00,32.93,32.94,32.82,32.82,89300.0,23.6648,23.672,23.5858,23.5858,89300.0
2011-10-14 15:40:00,32.82,32.82,32.79,32.8,118600.0,23.5858,23.5858,23.5642,23.5714,118600.0
2011-10-14 15:45:00,32.81,32.83,32.74,32.76,119700.0,23.5786,23.593,23.5283,23.5427,119700.0
2011-10-14 15:50:00,32.77,32.8,32.72,32.79,120900.0,23.5498,23.5714,23.5139,23.5642,120900.0
2011-10-14 15:55:00,32.8,32.91,32.79,32.9,236700.0,23.5714,23.6505,23.5642,23.6433,236700.0
2011-10-17 09:30:00,32.75,32.85,32.65,32.67,42700.0,23.5355,23.6073,23.4636,23.478,42700.0
2011-10-17 09:35:00,32.67,32.78,32.63,32.76,25900.0,23.478,23.557,23.4492,23.5427,25900.0
2011-10-17 09:40:00,32.75,32.8,32.69,32.8,25400.0,23.5355,23.5714,23.4924,23.5714,25400.0
2011-10-17 09:45:00,32.8,32.84,32.74,32.75,35300.0,23.5714,23.6002,23.5283,23.5355,35300.0
2011-10-17 09:50:00,32.75,32.78,32.59,32.6,34700.0,23.5355,23.557,23.4205,23.4277,34700.0
2011-10-17 09:55:00,32.59,32.67,32.58,32.67,36600.0,23.4205,23.478,23.4133,23.478,36600.0
2011-10-17 10:00:00,32.67,32.67,32.63,32.65,44000.0,23.478,23.478,23.4492,23.4636,44000.0
2011-10-17 10:05:00,32.66,32.7,32.66,32.7,17800.0,23.4708,23.4995,23.4708,23.4995,17800.0
2011-10-17 10:10:00,32.7,32.71,32.65,32.66,19300.0,23.4995,23.5067,23.4636,23.4708,19300.0
2011-10-17 10:15:00,32.66,32.66,32.62,32.65,26000.0,23.4708,23.4708,23.442,23.4636,26000.0
2011-10-17 10:20:00,32.66,32.66,32.5,32.52,52000.0,23.4708,23.4708,23.3558,23.3702,52000.0
2011-10-17 10:25:00,32.51,32.52,32.46,32.47,28900.0,23.363,23.3702,23.3271,23.3343,28900.0
2011-10-17 10:30:00,32.46,32.53,32.46,32.52,29600.0,23.3271,23.3774,23.3271,23.3702,29600.0
2011-10-17 10:35:00,32.5,32.56,32.5,32.54,23900.0,23.3558,23.3989,23.3558,23.3846,23900.0
2011-10-17 10:40:00,32.53,32.53,32.44,32.45,36200.0,23.3774,23.3774,23.3127,23.3199,36200.0
2011-10-17 10:45:00,32.45,32.48,32.41,32.43,21900.0,23.3199,23.3414,23.2911,23.3055,21900.0
2011-10-17 10:50:00,32.44,32.48,32.39,32.48,32000.0,23.3127,23.3414,23.2768,23.3414,32000.0
2011-10-17 10:55:00,32.49,32.6,32.49,32.58,25600.0,23.3486,23.4277,23.3486,23.4133,25600.0
2011-10-17 11:00:00,32.58,32.59,32.56,32.59,11800.0,23.4133,23.4205,23.3989,23.4205,11800.0
2011-10-17 11:05:00,32.59,32.62,32.58,32.62,15500.0,23.4205,23.442,23.4133,23.442,15500.0
2011-10-17 11:10:00,32.62,32.65,32.58,32.65,23800.0,23.442,23.4636,23.4133,23.4636,23800.0
2011-10-17 11:15:00,32.65,32.7,32.63,32.67,20000.0,23.4636,23.4995,23.4492,23.478,20000.0
2011-10-17 11:20:00,32.66,32.69,32.66,32.68,14200.0,23.4708,23.4924,23.4708,23.4852,14200.0
2011-10-17 11:25:00,32.68,32.68,32.64,32.64,18900.0,23.4852,23.4852,23.4564,23.4564,18900.0
2011-10-17 11:30:00,32.64,32.65,32.61,32.65,12000.0,23.4564,23.4636,23.4349,23.4636,12000.0
2011-10-17 11:35:00,32.64,32.66,32.63,32.65,17000.0,23.4564,23.4708,23.4492,23.4636,17000.0
2011-10-17 11:40:00,32.65,32.65,32.58,32.58,16200.0,23.4636,23.4636,23.4133,23.4133,16200.0
2011-10-17 11:45:00,32.59,32.59,32.52,32.53,19700.0,23.4205,23.4205,23.3702,23.3774,19700.0
2011-10-17 11:50:00,32.53,32.62,32.53,32.58,16400.0,23.3774,23.442,23.3774,23.4133,16400.0
2011-10-17 11:55:00,32.58,32.62,32.57,32.58,33500.0,23.4133,23.442,23.4061,23.4133,33500.0
2011-10-17 12:00:00,32.57,32.62,32.55,32.6,14200.0,23.4061,23.442,23.3917,23.4277,14200.0
2011-10-17 12:05:00,32.6,32.61,32.58,32.6,20300.0,23.4277,23.4349,23.4133,23.4277,20300.0
2011-10-17 12:10:00,32.61,32.62,32.56,32.61,20300.0,23.4349,23.442,23.3989,23.4349,20300.0
2011-10-17 12:15:00,32.6,32.67,32.6,32.67,14300.0,23.4277,23.478,23.4277,23.478,14300.0
2011-10-17 12:20:00,32.67,32.68,32.66,32.67,17700.0,23.478,23.4852,23.4708,23.478,17700.0
2011-10-17 12:25:00,32.66,32.69,32.66,32.68,8200.0,23.4708,23.4924,23.4708,23.4852,8200.0
2011-10-17 12:30:00,32.67,32.67,32.62,32.63,25200.0,23.478,23.478,23.442,23.4492,25200.0
2011-10-17 12:35:00,32.63,32.63,32.57,32.58,24600.0,23.4492,23.4492,23.4061,23.4133,24600.0
2011-10-17 12:40:00,32.57,32.6,32.57,32.59,11300.0,23.4061,23.4277,23.4061,23.4205,11300.0
2011-10-17 12:45:00,32.6,32.6,32.52,32.53,25500.0,23.4277,23.4277,23.3702,23.3774,25500.0
2011-10-17 12:50:00,32.53,32.57,32.53,32.54,23000.0,23.3774,23.4061,23.3774,23.3846,23000.0
2011-10-17 12:55:00,32.54,32.61,32.54,32.55,32000.0,23.3846,23.4349,23.3846,23.3917,32000.0
2011-10-17 13:00:00,32.54,32.59,32.51,32.57,33900.0,23.3846,23.4205,23.363,23.4061,33900.0
2011-10-17 13:05:00,32.57,32.61,32.56,32.6,17100.0,23.4061,23.4349,23.3989,23.4277,17100.0
2011-10-17 13:10:00,32.59,32.61,32.59,32.6,10200.0,23.4205,23.4349,23.4205,23.4277,10200.0
2011-10-17 13:15:00,32.59,32.61,32.53,32.6,51200.0,23.4205,23.4349,23.3774,23.4277,51200.0
2011-10-17 13:20:00,32.6,32.66,32.6,32.65,13900.0,23.4277,23.4708,23.4277,23.4636,13900.0
2011-10-17 13:25:00,32.65,32.66,32.61,32.65,40500.0,23.4636,23.4708,23.4349,23.4636,40500.0
2011-10-17 13:30:00,32.65,32.65,32.62,32.62,12500.0,23.4636,23.4636,23.442,23.442,12500.0
2011-10-17 13:35:00,32.62,32.62,32.52,32.57,26300.0,23.442,23.442,23.3702,23.4061,26300.0
2011-10-17 13:40:00,32.57,32.63,32.56,32.59,28900.0,23.4061,23.4492,23.3989,23.4205,28900.0
2011-10-17 13:45:00,32.6,32.62,32.57,32.57,15900.0,23.4277,23.442,23.4061,23.4061,15900.0
2011-10-17 13:50:00,32.57,32.64,32.57,32.57,21200.0,23.4061,23.4564,23.4061,23.4061,21200.0
2011-10-17 13:55:00,32.57,32.63,32.57,32.61,18900.0,23.4061,23.4492,23.4061,23.4349,18900.0
2011-10-17 14:00:00,32.6,32.63,32.56,32.57,31600.0,23.4277,23.4492,23.3989,23.4061,31600.0
2011-10-17 14:05:00,32.57,32.57,32.51,32.53,44500.0,23.4061,23.4061,23.363,23.3774,44500.0
2011-10-17 14:10:00,32.53,32.61,32.53,32.61,34200.0,23.3774,23.4349,23.3774,23.4349,34200.0
2011-10-17 14:15:00,32.61,32.61,32.57,32.59,77100.0,23.4349,23.4349,23.4061,23.4205,77100.0
2011-10-17 14:20:00,32.59,32.59,32.54,32.56,28100.0,23.4205,23.4205,23.3846,23.3989,28100.0
2011-10-17 14:25:00,32.54,32.56,32.54,32.56,30000.0,23.3846,23.3989,23.3846,23.3989,30000.0
2011-10-17 14:30:00,32.55,32.56,32.5,32.53,42900.0,23.3917,23.3989,23.3558,23.3774,42900.0
2011-10-17 14:35:00,32.53,32.54,32.48,32.5,26600.0,23.3774,23.3846,23.3414,23.3558,26600.0
2011-10-17 14:40:00,32.5,32.54,32.48,32.48,62400.0,23.3558,23.3846,23.3414,23.3414,62400.0
2011-10-17 14:45:00,32.48,32.57,32.48,32.57,28000.0,23.3414,23.4061,23.3414,23.4061,28000.0
2011-10-17 14:50:00,32.57,32.57,32.52,32.57,22900.0,23.4061,23.4061,23.3702,23.4061,22900.0
2011-10-17 14:55:00,32.57,32.63,32.56,32.62,23500.0,23.4061,23.4492,23.3989,23.442,23500.0
2011-10-17 15:00:00,32.62,32.63,32.58,32.61,45300.0,23.442,23.4492,23.4133,23.4349,45300.0
2011-10-17 15:05:00,32.61,32.61,32.54,32.54,24500.0,23.4349,23.4349,23.3846,23.3846,24500.0
2011-10-17 15:10:00,32.54,32.62,32.54,32.58,29100.0,23.3846,23.442,23.3846,23.4133,29100.0
2011-10-17 15:15:00,32.58,32.62,32.58,32.59,24800.0,23.4133,23.442,23.4133,23.4205,24800.0
2011-10-17 15:20:00,32.59,32.64,32.58,32.59,143500.0,23.4205,23.4564,23.4133,23.4205,143500.0
2011-10-17 15:25:00,32.6,32.62,32.56,32.62,47700.0,23.4277,23.442,23.3989,23.442,47700.0
2011-10-17 15:30:00,32.61,32.68,32.56,32.57,61600.0,23.4349,23.4852,23.3989,23.4061,61600.0
2011-10-17 15:35:00,32.58,32.6,32.53,32.53,78300.0,23.4133,23.4277,23.3774,23.3774,78300.0
2011-10-17 15:40:00,32.52,32.7,32.51,32.7,70800.0,23.3702,23.4995,23.363,23.4995,70800.0
2011-10-17 15:45:00,32.7,32.7,32.56,32.63,105000.0,23.4995,23.4995,23.3989,23.4492,105000.0
2011-10-17 15:50:00,32.64,32.64,32.54,32.54,111000.0,23.4564,23.4564,23.3846,23.3846,111000.0
2011-10-17 15:55:00,32.55,32.57,32.48,32.53,196900.0,23.3917,23.4061,23.3414,23.3774,196900.0
2011-10-18 09:30:00,32.52,32.53,32.4,32.48,26100.0,23.3702,23.3774,23.2839,23.3414,26100.0
2011-10-18 09:35:00,32.5,32.53,32.42,32.53,35700.0,23.3558,23.3774,23.2983,23.3774,35700.0
2011-10-18 09:40:00,32.53,32.56,32.41,32.45,23600.0,23.3774,23.3989,23.2911,23.3199,23600.0
2011-10-18 09:45:00,32.45,32.45,32.29,32.29,35000.0,23.3199,23.3199,23.2049,23.2049,35000.0
2011-10-18 09:50:00,32.28,32.3,32.23,32.25,25100.0,23.1977,23.2121,23.1618,23.1762,25100.0
2011-10-18 09:55:00,32.25,32.26,32.2,32.24,48700.0,23.1762,23.1833,23.1402,23.169,48700.0
2011-10-18 10:00:00,32.24,32.26,32.18,32.18,29500.0,23.169,23.1833,23.1258,23.1258,29500.0
2011-10-18 10:05:00,32.19,32.27,32.19,32.27,25400.0,23.133,23.1905,23.133,23.1905,25400.0
2011-10-18 10:10:00,32.27,32.34,32.27,32.31,44800.0,23.1905,23.2408,23.1905,23.2193,44800.0
2011-10-18 10:15:00,32.3,32.31,32.22,32.22,35300.0,23.2121,23.2193,23.1546,23.1546,35300.0
2011-10-18 10:20:00,32.22,32.35,32.22,32.31,31700.0,23.1546,23.248,23.1546,23.2193,31700.0
2011-10-18 10:25:00,32.31,32.4,32.29,32.4,38500.0,23.2193,23.2839,23.2049,23.2839,38500.0
2011-10-18 10:30:00,32.4,32.44,32.38,32.44,20800.0,23.2839,23.3127,23.2696,23.3127,20800.0
2011-10-18 10:35:00,32.44,32.48,32.42,32.43,29100.0,23.3127,23.3414,23.2983,23.3055,29100.0
2011-10-18 10:40:00,32.44,32.52,32.44,32.52,21700.0,23.3127,23.3702,23.3127,23.3702,21700.0
2011-10-18 10:45:00,32.51,32.53,32.43,32.45,60300.0,23.363,23.3774,23.3055,23.3199,60300.0
2011-10-18 10:50:00,32.45,32.5,32.43,32.43,34900.0,23.3199,23.3558,23.3055,23.3055,34900.0
2011-10-18 10:55:00,32.43,32.46,32.4,32.46,26900.0,23.3055,23.3271,23.2839,23.3271,26900.0
2011-10-18 11:00:00,32.46,32.46,32.37,32.4,27400.0,23.3271,23.3271,23.2624,23.2839,27400.0
2011-10-18 11:05:00,32.41,32.46,32.4,32.46,16100.0,23.2911,23.3271,23.2839,23.3271,16100.0
2011-10-18 11:10:00,32.46,32.52,32.44,32.48,37700.0,23.3271,23.3702,23.3127,23.3414,37700.0
2011-10-18 11:15:00,32.48,32.5,32.42,32.48,34900.0,23.3414,23.3558,23.2983,23.3414,34900.0
2011-10-18 11:20:00,32.48,32.51,32.45,32.46,14000.0,23.3414,23.363,23.3199,23.3271,14000.0
2011-10-18 11:25:00,32.46,32.47,32.38,32.4,25400.0,23.3271,23.3343,23.2696,23.2839,25400.0
2011-10-18 11:30:00,32.41,32.49,32.41,32.49,16500.0,23.2911,23.3486,23.2911,23.3486,16500.0
2011-10-18 11:35:00,32.48,32.61,32.48,32.61,50300.0,23.3414,23.4349,23.3414,23.4349,50300.0
2011-10-18 11:40:00,32.61,32.66,32.6,32.65,32400.0,23.4349,23.4708,23.4277,23.4636,32400.0
2011-10-18 11:45:00,32.64,32.64,32.57,32.59,25900.0,23.4564,23.4564,23.4061,23.4205,25900.0
2011-10-18 11:50:00,32.59,32.61,32.55,32.55,21200.0,23.4205,23.4349,23.3917,23.3917,21200.0
2011-10-18 11:55:00,32.56,32.63,32.55,32.6,14100.0,23.3989,23.4492,23.3917,23.4277,14100.0
2011-10-18 12:00:00,32.6,32.64,32.6,32.61,18400.0,23.4277,23.4564,23.4277,23.4349,18400.0
2011-10-18 12:05:00,32.63,32.68,32.61,32.66,16000.0,23.4492,23.4852,23.4349,23.4708,16000.0
2011-10-18 12:10:00,32.66,32.67,32.63,32.63,13200.0,23.4708,23.478,23.4492,23.4492,13200.0
2011-10-18 12:15:00,32.62,32.62,32.56,32.57,26900.0,23.442,23.442,23.3989,23.4061,26900.0
2011-10-18 12:20:00,32.58,32.64,32.57,32.62,127800.0,23.4133,23.4564,23.4061,23.442,127800.0
2011-10-18 12:25:00,32.61,32.63,32.59,32.6,29900.0,23.4349,23.4492,23.4205,23.4277,29900.0
2011-10-18 12:30:00,32.6,32.63,32.59,32.62,27200.0,23.4277,23.4492,23.4205,23.442,27200.0
2011-10-18 12:35:00,32.62,32.72,32.62,32.72,23100.0,23.442,23.5139,23.442,23.5139,23100.0
2011-10-18 12:40:00,32.72,32.76,32.72,32.74,18900.0,23.5139,23.5427,23.5139,23.5283,18900.0
2011-10-18 12:45:00,32.74,32.77,32.74,32.76,8100.0,23.5283,23.5498,23.5283,23.5427,8100.0
2011-10-18 12:50:00,32.76,32.78,32.73,32.78,17200.0,23.5427,23.557,23.5211,23.557,17200.0
2011-10-18 12:55:00,32.77,32.78,32.76,32.78,9400.0,23.5498,23.557,23.5427,23.557,9400.0
2011-10-18 13:00:00,32.78,32.78,32.77,32.78,20500.0,23.557,23.557,23.5498,23.557,20500.0
2011-10-18 13:05:00,32.77,32.77,32.74,32.77,19500.0,23.5498,23.5498,23.5283,23.5498,19500.0
2011-10-18 13:10:00,32.76,32.77,32.72,32.72,17500.0,23.5427,23.5498,23.5139,23.5139,17500.0
2011-10-18 13:15:00,32.72,32.76,32.71,32.76,12400.0,23.5139,23.5427,23.5067,23.5427,12400.0
2011-10-18 13:20:00,32.75,32.76,32.74,32.76,9400.0,23.5355,23.5427,23.5283,23.5427,9400.0
2011-10-18 13:25:00,32.76,32.78,32.75,32.77,20800.0,23.5427,23.557,23.5355,23.5498,20800.0
2011-10-18 13:30:00,32.78,32.78,32.75,32.77,14600.0,23.557,23.557,23.5355,23.5498,14600.0
2011-10-18 13:35:00,32.77,32.79,32.76,32.79,18900.0,23.5498,23.5642,23.5427,23.5642,18900.0
2011-10-18 13:40:00,32.78,32.79,32.76,32.77,7100.0,23.557,23.5642,23.5427,23.5498,7100.0
2011-10-18 13:45:00,32.76,32.76,32.71,32.76,18700.0,23.5427,23.5427,23.5067,23.5427,18700.0
2011-10-18 13:50:00,32.77,32.85,32.77,32.81,27500.0,23.5498,23.6073,23.5498,23.5786,27500.0
2011-10-18 13:55:00,32.82,32.82,32.76,32.78,15900.0,23.5858,23.5858,23.5427,23.557,15900.0
2011-10-18 14:00:00,32.79,32.82,32.77,32.8,21600.0,23.5642,23.5858,23.5498,23.5714,21600.0
2011-10-18 14:05:00,32.8,32.82,32.79,32.8,18800.0,23.5714,23.5858,23.5642,23.5714,18800.0
2011-10-18 14:10:00,32.8,32.85,32.8,32.84,17600.0,23.5714,23.6073,23.5714,23.6002,17600.0
2011-10-18 14:15:00,32.85,32.86,32.8,32.81,19800.0,23.6073,23.6145,23.5714,23.5786,19800.0
2011-10-18 14:20:00,32.81,32.84,32.78,32.83,37200.0,23.5786,23.6002,23.557,23.593,37200.0
2011-10-18 14:25:00,32.84,32.86,32.82,32.83,20800.0,23.6002,23.6145,23.5858,23.593,20800.0
2011-10-18 14:30:00,32.82,32.84,32.82,32.84,15900.0,23.5858,23.6002,23.5858,23.6002,15900.0
2011-10-18 14:35:00,32.83,32.84,32.75,32.77,19900.0,23.593,23.6002,23.5355,23.5498,19900.0
2011-10-18 14:40:00,32.77,32.78,32.73,32.76,15600.0,23.5498,23.557,23.5211,23.5427,15600.0
2011-10-18 14:45:00,32.76,32.8,32.76,32.77,13500.0,23.5427,23.5714,23.5427,23.5498,13500.0
2011-10-18 14:50:00,32.78,32.82,32.77,32.8,20800.0,23.557,23.5858,23.5498,23.5714,20800.0
2011-10-18 14:55:00,32.81,32.85,32.81,32.85,24600.0,23.5786,23.6073,23.5786,23.6073,24600.0
2011-10-18 15:00:00,32.85,33.0,32.85,32.98,45600.0,23.6073,23.7151,23.6073,23.7008,45600.0
2011-10-18 15:05:00,32.99,33.09,32.98,33.05,73000.0,23.7079,23.7798,23.7008,23.7511,73000.0
2011-10-18 15:10:00,33.05,33.31,33.05,33.28,173800.0,23.7511,23.9379,23.7511,23.9164,173800.0
2011-10-18 15:15:00,33.28,33.35,33.25,33.27,134700.0,23.9164,23.9667,23.8948,23.9092,134700.0
2011-10-18 15:20:00,33.27,33.35,33.16,33.18,118400.0,23.9092,23.9667,23.8301,23.8445,118400.0
2011-10-18 15:25:00,33.18,33.19,33.04,33.04,139500.0,23.8445,23.8517,23.7439,23.7439,139500.0
2011-10-18 15:30:00,33.05,33.1,32.99,33.01,86900.0,23.7511,23.787,23.7079,23.7223,86900.0
2011-10-18 15:35:00,33.01,33.14,33.0,33.05,89600.0,23.7223,23.8157,23.7151,23.7511,89600.0
2011-10-18 15:40:00,33.05,33.09,33.0,33.08,99100.0,23.7511,23.7798,23.7151,23.7726,99100.0
2011-10-18 15:45:00,33.08,33.14,33.01,33.05,134500.0,23.7726,23.8157,23.7223,23.7511,134500.0
2011-10-18 15:50:00,33.04,33.22,33.04,33.2,100200.0,23.7439,23.8732,23.7439,23.8589,100200.0
2011-10-18 15:55:00,33.2,33.2,32.97,33.06,315500.0,23.8589,23.8589,23.6936,23.7583,315500.0
2011-10-19 09:30:00,32.92,33.19,32.9,33.17,66600.0,23.6576,23.8517,23.6433,23.8373,66600.0
2011-10-19 09:35:00,33.18,33.24,33.13,33.22,71300.0,23.8445,23.8876,23.8086,23.8732,71300.0
2011-10-19 09:40:00,33.22,33.24,33.09,33.14,32800.0,23.8732,23.8876,23.7798,23.8157,32800.0
2011-10-19 09:45:00,33.12,33.25,33.12,33.23,35100.0,23.8014,23.8948,23.8014,23.8804,35100.0
2011-10-19 09:50:00,33.22,33.24,33.13,33.13,36100.0,23.8732,23.8876,23.8086,23.8086,36100.0
2011-10-19 09:55:00,33.13,33.2,33.06,33.18,38800.0,23.8086,23.8589,23.7583,23.8445,38800.0
2011-10-19 10:00:00,33.18,33.21,33.08,33.16,40800.0,23.8445,23.866,23.7726,23.8301,40800.0
2011-10-19 10:05:00,33.15,33.17,33.07,33.07,44000.0,23.8229,23.8373,23.7654,23.7654,44000.0
2011-10-19 10:10:00,33.08,33.12,33.02,33.05,54400.0,23.7726,23.8014,23.7295,23.7511,54400.0
2011-10-19 10:15:00,33.05,33.11,33.0,33.07,46900.0,23.7511,23.7942,23.7151,23.7654,46900.0
2011-10-19 10:20:00,33.07,33.1,33.0,33.09,27300.0,23.7654,23.787,23.7151,23.7798,27300.0
2011-10-19 10:25:00,33.1,33.11,33.05,33.09,33600.0,23.787,23.7942,23.7511,23.7798,33600.0
2011-10-19 10:30:00,33.1,33.1,33.04,33.04,17200.0,23.787,23.787,23.7439,23.7439,17200.0
2011-10-19 10:35:00,33.04,33.05,33.03,33.04,17600.0,23.7439,23.7511,23.7367,23.7439,17600.0
2011-10-19 10:40:00,33.05,33.12,33.05,33.05,15800.0,23.7511,23.8014,23.7511,23.7511,15800.0
2011-10-19 10:45:00,33.05,33.11,33.03,33.05,23400.0,23.7511,23.7942,23.7367,23.7511,23400.0
2011-10-19 10:50:00,33.06,33.14,33.06,33.14,64300.0,23.7583,23.8157,23.7583,23.8157,64300.0
2011-10-19 10:55:00,33.15,33.15,33.09,33.09,18000.0,23.8229,23.8229,23.7798,23.7798,18000.0
2011-10-19 11:00:00,33.09,33.09,33.05,33.06,26300.0,23.7798,23.7798,23.7511,23.7583,26300.0
2011-10-19 11:05:00,33.06,33.07,33.04,33.06,27400.0,23.7583,23.7654,23.7439,23.7583,27400.0
2011-10-19 11:10:00,33.06,33.07,33.0,33.01,14200.0,23.7583,23.7654,23.7151,23.7223,14200.0
2011-10-19 11:15:00,33.01,33.03,32.92,32.93,30100.0,23.7223,23.7367,23.6576,23.6648,30100.0
2011-10-19 11:20:00,32.93,33.01,32.93,33.01,13600.0,23.6648,23.7223,23.6648,23.7223,13600.0
2011-10-19 11:25:00,33.01,33.09,33.01,33.08,23700.0,23.7223,23.7798,23.7223,23.7726,23700.0
2011-10-19 11:30:00,33.08,33.16,33.08,33.15,12600.0,23.7726,23.8301,23.7726,23.8229,12600.0
2011-10-19 11:35:00,33.15,33.17,33.15,33.15,6100.0,23.8229,23.8373,23.8229,23.8229,6100.0
2011-10-19 11:40:00,33.16,33.2,33.15,33.15,19900.0,23.8301,23.8589,23.8229,23.8229,19900.0
2011-10-19 11:45:00,33.15,33.15,33.11,33.12,117200.0,23.8229,23.8229,23.7942,23.8014,117200.0
2011-10-19 11:50:00,33.12,33.17,33.12,33.15,24000.0,23.8014,23.8373,23.8014,23.8229,24000.0
2011-10-19 11:55:00,33.15,33.2,33.14,33.16,57300.0,23.8229,23.8589,23.8157,23.8301,57300.0
2011-10-19 12:00:00,33.16,33.22,33.16,33.21,16000.0,23.8301,23.8732,23.8301,23.866,16000.0
2011-10-19 12:05:00,33.21,33.22,33.16,33.16,18800.0,23.866,23.8732,23.8301,23.8301,18800.0
2011-10-19 12:10:00,33.16,33.2,33.14,33.19,16800.0,23.8301,23.8589,23.8157,23.8517,16800.0
2011-10-19 12:15:00,33.19,33.23,33.18,33.21,28300.0,23.8517,23.8804,23.8445,23.866,28300.0
2011-10-19 12:20:00,33.21,33.33,33.21,33.33,23800.0,23.866,23.9523,23.866,23.9523,23800.0
2011-10-19 12:25:00,33.33,33.33,33.29,33.31,12200.0,23.9523,23.9523,23.9235,23.9379,12200.0
2011-10-19 12:30:00,33.3,33.3,33.23,33.24,30700.0,23.9307,23.9307,23.8804,23.8876,30700.0
2011-10-19 12:35:00,33.25,33.34,33.25,33.32,34000.0,23.8948,23.9595,23.8948,23.9451,34000.0
2011-10-19 12:40:00,33.31,33.31,33.26,33.31,12900.0,23.9379,23.9379,23.902,23.9379,12900.0
2011-10-19 12:45:00,33.3,33.35,33.25,33.28,29200.0,23.9307,23.9667,23.8948,23.9164,29200.0
2011-10-19 12:50:00,33.28,33.33,33.25,33.28,16300.0,23.9164,23.9523,23.8948,23.9164,16300.0
2011-10-19 12:55:00,33.28,33.29,33.25,33.25,18900.0,23.9164,23.9235,23.8948,23.8948,18900.0
2011-10-19 13:00:00,33.24,33.3,33.23,33.28,17900.0,23.8876,23.9307,23.8804,23.9164,17900.0
2011-10-19 13:05:00,33.28,33.3,33.24,33.29,11200.0,23.9164,23.9307,23.8876,23.9235,11200.0
2011-10-19 13:10:00,33.29,33.29,33.25,33.27,9400.0,23.9235,23.9235,23.8948,23.9092,9400.0
2011-10-19 13:15:00,33.28,33.3,33.25,33.27,28600.0,23.9164,23.9307,23.8948,23.9092,28600.0
2011-10-19 13:20:00,33.26,33.29,33.25,33.28,7700.0,23.902,23.9235,23.8948,23.9164,7700.0
2011-10-19 13:25:00,33.27,33.32,33.24,33.26,28400.0,23.9092,23.9451,23.8876,23.902,28400.0
2011-10-19 13:30:00,33.25,33.25,33.2,33.23,40700.0,23.8948,23.8948,23.8589,23.8804,40700.0
2011-10-19 13:35:00,33.23,33.26,33.2,33.2,19600.0,23.8804,23.902,23.8589,23.8589,19600.0
2011-10-19 13:40:00,33.2,33.23,33.19,33.19,29200.0,23.8589,23.8804,23.8517,23.8517,29200.0
2011-10-19 13:45:00,33.19,33.21,33.18,33.2,17000.0,23.8517,23.866,23.8445,23.8589,17000.0
2011-10-19 13:50:00,33.2,33.24,33.19,33.22,23000.0,23.8589,23.8876,23.8517,23.8732,23000.0
2011-10-19 13:55:00,33.22,33.22,33.18,33.22,11500.0,23.8732,23.8732,23.8445,23.8732,11500.0
2011-10-19 14:00:00,33.23,33.25,33.2,33.2,37600.0,23.8804,23.8948,23.8589,23.8589,37600.0
2011-10-19 14:05:00,33.2,33.2,33.09,33.09,108300.0,23.8589,23.8589,23.7798,23.7798,108300.0
2011-10-19 14:10:00,33.09,33.16,33.08,33.08,93400.0,23.7798,23.8301,23.7726,23.7726,93400.0
2011-10-19 14:15:00,33.07,33.15,33.06,33.13,60200.0,23.7654,23.8229,23.7583,23.8086,60200.0
2011-10-19 14:20:00,33.13,33.15,33.09,33.12,60100.0,23.8086,23.8229,23.7798,23.8014,60100.0
2011-10-19 14:25:00,33.11,33.11,33.02,33.04,24000.0,23.7942,23.7942,23.7295,23.7439,24000.0
2011-10-19 14:30:00,33.03,33.07,32.98,33.04,102600.0,23.7367,23.7654,23.7008,23.7439,102600.0
2011-10-19 14:35:00,33.03,33.13,33.02,33.13,107900.0,23.7367,23.8086,23.7295,23.8086,107900.0
2011-10-19 14:40:00,33.12,33.15,33.1,33.15,79400.0,23.8014,23.8229,23.787,23.8229,79400.0
2011-10-19 14:45:00,33.16,33.25,33.13,33.2,63600.0,23.8301,23.8948,23.8086,23.8589,63600.0
2011-10-19 14:50:00,33.2,33.2,33.1,33.1,60500.0,23.8589,23.8589,23.787,23.787,60500.0
2011-10-19 14:55:00,33.1,33.1,33.01,33.02,34300.0,23.787,23.787,23.7223,23.7295,34300.0
2011-10-19 15:00:00,33.02,33.06,32.99,32.99,41500.0,23.7295,23.7583,23.7079,23.7079,41500.0
2011-10-19 15:05:00,32.98,33.04,32.93,33.03,47400.0,23.7008,23.7439,23.6648,23.7367,47400.0
2011-10-19 15:10:00,33.02,33.03,32.95,32.97,84600.0,23.7295,23.7367,23.6792,23.6936,84600.0
2011-10-19 15:15:00,32.97,33.04,32.97,33.0,38200.0,23.6936,23.7439,23.6936,23.7151,38200.0
2011-10-19 15:20:00,32.99,33.03,32.95,32.97,53900.0,23.7079,23.7367,23.6792,23.6936,53900.0
2011-10-19 15:25:00,32.97,32.98,32.91,32.94,46100.0,23.6936,23.7008,23.6505,23.672,46100.0
2011-10-19 15:30:00,32.93,33.05,32.91,33.05,51400.0,23.6648,23.7511,23.6505,23.7511,51400.0
2011-10-19 15:35:00,33.04,33.05,32.96,32.97,75800.0,23.7439,23.7511,23.6864,23.6936,75800.0
2011-10-19 15:40:00,32.97,33.05,32.87,33.01,91800.0,23.6936,23.7511,23.6217,23.7223,91800.0
2011-10-19 15:45:00,33.01,33.1,32.96,33.09,124300.0,23.7223,23.787,23.6864,23.7798,124300.0
2011-10-19 15:50:00,33.09,33.09,33.01,33.04,124000.0,23.7798,23.7798,23.7223,23.7439,124000.0
2011-10-19 15:55:00,33.04,33.05,32.95,33.0,131700.0,23.7439,23.7511,23.6792,23.7151,131700.0
2011-10-20 09:30:00,33.07,33.25,33.07,33.08,39500.0,23.7654,23.8948,23.7654,23.7726,39500.0
2011-10-20 09:35:00,33.07,33.12,32.96,33.06,38400.0,23.7654,23.8014,23.6864,23.7583,38400.0
2011-10-20 09:40:00,33.06,33.2,33.01,33.2,67900.0,23.7583,23.8589,23.7223,23.8589,67900.0
2011-10-20 09:45:00,33.2,33.2,33.14,33.14,35700.0,23.8589,23.8589,23.8157,23.8157,35700.0
2011-10-20 09:50:00,33.14,33.19,33.12,33.15,48300.0,23.8157,23.8517,23.8014,23.8229,48300.0
2011-10-20 09:55:00,33.15,33.18,33.11,33.16,31300.0,23.8229,23.8445,23.7942,23.8301,31300.0
2011-10-20 10:00:00,33.16,33.36,33.15,33.21,98700.0,23.8301,23.9738,23.8229,23.866,98700.0
2011-10-20 10:05:00,33.22,33.22,33.06,33.1,45700.0,23.8732,23.8732,23.7583,23.787,45700.0
2011-10-20 10:10:00,33.12,33.18,33.1,33.11,42200.0,23.8014,23.8445,23.787,23.7942,42200.0
2011-10-20 10:15:00,33.12,33.15,33.0,33.01,26500.0,23.8014,23.8229,23.7151,23.7223,26500.0
2011-10-20 10:20:00,33.02,33.02,32.92,32.94,30200.0,23.7295,23.7295,23.6576,23.672,30200.0
2011-10-20 10:25:00,32.93,33.0,32.92,32.96,25100.0,23.6648,23.7151,23.6576,23.6864,25100.0
2011-10-20 10:30:00,32.97,33.05,32.93,33.03,24000.0,23.6936,23.7511,23.6648,23.7367,24000.0
2011-10-20 10:35:00,33.02,33.08,33.01,33.07,24700.0,23.7295,23.7726,23.7223,23.7654,24700.0
2011-10-20 10:40:00,33.08,33.09,32.98,32.98,31200.0,23.7726,23.7798,23.7008,23.7008,31200.0
2011-10-20 10:45:00,32.97,33.01,32.94,32.94,36600.0,23.6936,23.7223,23.672,23.672,36600.0
2011-10-20 10:50:00,32.93,32.94,32.87,32.87,19700.0,23.6648,23.672,23.6217,23.6217,19700.0
2011-10-20 10:55:00,32.87,32.92,32.83,32.83,35800.0,23.6217,23.6576,23.593,23.593,35800.0
2011-10-20 11:00:00,32.82,32.9,32.75,32.89,62400.0,23.5858,23.6433,23.5355,23.6361,62400.0
2011-10-20 11:05:00,32.89,33.01,32.85,33.01,34600.0,23.6361,23.7223,23.6073,23.7223,34600.0
2011-10-20 11:10:00,33.0,33.01,32.94,32.97,26700.0,23.7151,23.7223,23.672,23.6936,26700.0
2011-10-20 11:15:00,32.96,33.02,32.92,33.01,49600.0,23.6864,23.7295,23.6576,23.7223,49600.0
2011-10-20 11:20:00,33.01,33.06,33.0,33.05,22600.0,23.7223,23.7583,23.7151,23.7511,22600.0
2011-10-20 11:25:00,33.05,33.06,32.99,33.02,25100.0,23.7511,23.7583,23.7079,23.7295,25100.0
2011-10-20 11:30:00,33.02,33.02,32.92,33.02,58100.0,23.7295,23.7295,23.6576,23.7295,58100.0
2011-10-20 11:35:00,33.02,33.07,32.98,33.0,33900.0,23.7295,23.7654,23.7008,23.7151,33900.0
2011-10-20 11:40:00,33.0,33.03,32.98,33.01,28400.0,23.7151,23.7367,23.7008,23.7223,28400.0
2011-10-20 11:45:00,33.02,33.04,32.98,33.01,19600.0,23.7295,23.7439,23.7008,23.7223,19600.0
2011-10-20 11:50:00,33.02,33.02,32.96,32.97,32500.0,23.7295,23.7295,23.6864,23.6936,32500.0
2011-10-20 11:55:00,32.98,32.98,32.87,32.94,27600.0,23.7008,23.7008,23.6217,23.672,27600.0
2011-10-20 12:00:00,32.95,32.95,32.89,32.89,16600.0,23.6792,23.6792,23.6361,23.6361,16600.0
2011-10-20 12:05:00,32.89,32.95,32.86,32.86,50100.0,23.6361,23.6792,23.6145,23.6145,50100.0
2011-10-20 12:10:00,32.86,32.88,32.83,32.83,22600.0,23.6145,23.6289,23.593,23.593,22600.0
2011-10-20 12:15:00,32.84,32.89,32.79,32.79,33600.0,23.6002,23.6361,23.5642,23.5642,33600.0
2011-10-20 12:20:00,32.8,32.94,32.8,32.91,42100.0,23.5714,23.672,23.5714,23.6505,42100.0
2011-10-20 12:25:00,32.9,32.96,32.88,32.96,22800.0,23.6433,23.6864,23.6289,23.6864,22800.0
2011-10-20 12:30:00,32.96,32.99,32.95,32.96,43300.0,23.6864,23.7079,23.6792,23.6864,43300.0
2011-10-20 12:35:00,32.96,32.97,32.91,32.96,23800.0,23.6864,23.6936,23.6505,23.6864,23800.0
2011-10-20 12:40:00,32.96,33.0,32.94,32.97,32900.0,23.6864,23.7151,23.672,23.6936,32900.0
2011-10-20 12:45:00,32.98,33.01,32.94,32.94,12600.0,23.7008,23.7223,23.672,23.672,12600.0
2011-10-20 12:50:00,32.94,32.95,32.92,32.94,13000.0,23.672,23.6792,23.6576,23.672,13000.0
2011-10-20 12:55:00,32.94,33.09,32.94,33.05,37800.0,23.672,23.7798,23.672,23.7511,37800.0
2011-10-20 13:00:00,33.05,33.08,32.97,32.99,56900.0,23.7511,23.7726,23.6936,23.7079,56900.0
2011-10-20 13:05:00,32.99,33.09,32.99,33.03,27600.0,23.7079,23.7798,23.7079,23.7367,27600.0
2011-10-20 13:10:00,33.03,33.06,32.99,33.0,20000.0,23.7367,23.7583,23.7079,23.7151,20000.0
2011-10-20 13:15:00,32.99,33.13,32.99,33.1,33900.0,23.7079,23.8086,23.7079,23.787,33900.0
2011-10-20 13:20:00,33.11,33.22,33.11,33.19,26900.0,23.7942,23.8732,23.7942,23.8517,26900.0
2011-10-20 13:25:00,33.2,33.28,33.14,33.15,46400.0,23.8589,23.9164,23.8157,23.8229,46400.0
2011-10-20 13:30:00,33.15,33.16,33.08,33.09,69600.0,23.8229,23.8301,23.7726,23.7798,69600.0
2011-10-20 13:35:00,33.09,33.13,33.09,33.1,19100.0,23.7798,23.8086,23.7798,23.787,19100.0
2011-10-20 13:40:00,33.1,33.11,33.03,33.04,27800.0,23.787,23.7942,23.7367,23.7439,27800.0
2011-10-20 13:45:00,33.03,33.17,33.03,33.13,56100.0,23.7367,23.8373,23.7367,23.8086,56100.0
2011-10-20 13:50:00,33.14,33.25,33.14,33.21,30900.0,23.8157,23.8948,23.8157,23.866,30900.0
2011-10-20 13:55:00,33.2,33.22,33.12,33.13,24600.0,23.8589,23.8732,23.8014,23.8086,24600.0
2011-10-20 14:00:00,33.12,33.16,33.08,33.11,28200.0,23.8014,23.8301,23.7726,23.7942,28200.0
2011-10-20 14:05:00,33.11,33.11,33.02,33.03,23000.0,23.7942,23.7942,23.7295,23.7367,23000.0
2011-10-20 14:10:00,33.03,33.04,33.01,33.03,18800.0,23.7367,23.7439,23.7223,23.7367,18800.0
2011-10-20 14:15:00,33.03,33.07,32.99,33.05,45700.0,23.7367,23.7654,23.7079,23.7511,45700.0
2011-10-20 14:20:00,33.06,33.1,33.03,33.09,20800.0,23.7583,23.787,23.7367,23.7798,20800.0
2011-10-20 14:25:00,33.1,33.14,33.08,33.09,15900.0,23.787,23.8157,23.7726,23.7798,15900.0
2011-10-20 14:30:00,33.09,33.12,33.04,33.07,24300.0,23.7798,23.8014,23.7439,23.7654,24300.0
2011-10-20 14:35:00,33.07,33.26,33.07,33.25,52300.0,23.7654,23.902,23.7654,23.8948,52300.0
2011-10-20 14:40:00,33.25,33.27,33.17,33.18,24700.0,23.8948,23.9092,23.8373,23.8445,24700.0
2011-10-20 14:45:00,33.19,33.22,33.18,33.22,17300.0,23.8517,23.8732,23.8445,23.8732,17300.0
2011-10-20 14:50:00,33.22,33.29,33.21,33.26,20900.0,23.8732,23.9235,23.866,23.902,20900.0
2011-10-20 14:55:00,33.27,33.28,33.2,33.23,13700.0,23.9092,23.9164,23.8589,23.8804,13700.0
2011-10-20 15:00:00,33.22,33.27,33.21,33.26,19400.0,23.8732,23.9092,23.866,23.902,19400.0
2011-10-20 15:05:00,33.25,33.25,33.16,33.19,55100.0,23.8948,23.8948,23.8301,23.8517,55100.0
2011-10-20 15:10:00,33.18,33.2,33.14,33.2,24500.0,23.8445,23.8589,23.8157,23.8589,24500.0
2011-10-20 15:15:00,33.19,33.2,33.14,33.19,17300.0,23.8517,23.8589,23.8157,23.8517,17300.0
2011-10-20 15:20:00,33.19,33.19,33.09,33.16,31200.0,23.8517,23.8517,23.7798,23.8301,31200.0
2011-10-20 15:25:00,33.17,33.17,33.09,33.12,40200.0,23.8373,23.8373,23.7798,23.8014,40200.0
2011-10-20 15:30:00,33.11,33.17,33.08,33.17,47600.0,23.7942,23.8373,23.7726,23.8373,47600.0
2011-10-20 15:35:00,33.16,33.2,33.13,33.15,63900.0,23.8301,23.8589,23.8086,23.8229,63900.0
2011-10-20 15:40:00,33.15,33.2,33.15,33.18,114100.0,23.8229,23.8589,23.8229,23.8445,114100.0
2011-10-20 15:45:00,33.19,33.24,33.16,33.23,105800.0,23.8517,23.8876,23.8301,23.8804,105800.0
2011-10-20 15:50:00,33.23,33.28,33.18,33.23,109400.0,23.8804,23.9164,23.8445,23.8804,109400.0
2011-10-20 15:55:00,33.23,33.3,33.19,33.24,295600.0,23.8804,23.9307,23.8517,23.8876,295600.0
2011-10-21 09:30:00,33.6,33.84,33.57,33.83,402800.0,24.1463,24.3188,24.1248,24.3116,402800.0
2011-10-21 09:35:00,33.81,33.83,33.62,33.65,53700.0,24.2972,24.3116,24.1607,24.1822,53700.0
2011-10-21 09:40:00,33.66,33.71,33.63,33.63,29300.0,24.1894,24.2254,24.1679,24.1679,29300.0
2011-10-21 09:45:00,33.64,33.69,33.59,33.6,54900.0,24.1751,24.211,24.1391,24.1463,54900.0
2011-10-21 09:50:00,33.6,33.62,33.52,33.59,38600.0,24.1463,24.1607,24.0888,24.1391,38600.0
2011-10-21 09:55:00,33.58,33.68,33.58,33.64,36800.0,24.1319,24.2038,24.1319,24.1751,36800.0
2011-10-21 10:00:00,33.63,33.64,33.55,33.55,38300.0,24.1679,24.1751,24.1104,24.1104,38300.0
2011-10-21 10:05:00,33.55,33.64,33.5,33.55,62400.0,24.1104,24.1751,24.0745,24.1104,62400.0
2011-10-21 10:10:00,33.55,33.63,33.55,33.62,20700.0,24.1104,24.1679,24.1104,24.1607,20700.0
2011-10-21 10:15:00,33.62,33.68,33.59,33.67,53600.0,24.1607,24.2038,24.1391,24.1966,53600.0
2011-10-21 10:20:00,33.68,33.71,33.64,33.65,49700.0,24.2038,24.2254,24.1751,24.1822,49700.0
2011-10-21 10:25:00,33.65,33.69,33.65,33.67,19200.0,24.1822,24.211,24.1822,24.1966,19200.0
2011-10-21 10:30:00,33.67,33.69,33.59,33.64,79600.0,24.1966,24.211,24.1391,24.1751,79600.0
2011-10-21 10:35:00,33.65,33.7,33.62,33.62,40300.0,24.1822,24.2182,24.1607,24.1607,40300.0
2011-10-21 10:40:00,33.62,33.63,33.56,33.58,18200.0,24.1607,24.1679,24.1176,24.1319,18200.0
2011-10-21 10:45:00,33.58,33.62,33.56,33.62,18000.0,24.1319,24.1607,24.1176,24.1607,18000.0
2011-10-21 10:50:00,33.62,33.67,33.59,33.66,51400.0,24.1607,24.1966,24.1391,24.1894,51400.0
2011-10-21 10:55:00,33.67,33.69,33.64,33.68,105700.0,24.1966,24.211,24.1751,24.2038,105700.0
2011-10-21 11:00:00,33.68,33.69,33.67,33.67,27400.0,24.2038,24.211,24.1966,24.1966,27400.0
2011-10-21 11:05:00,33.67,33.69,33.66,33.66,32400.0,24.1966,24.211,24.1894,24.1894,32400.0
2011-10-21 11:10:00,33.66,33.74,33.66,33.74,35700.0,24.1894,24.2469,24.1894,24.2469,35700.0
2011-10-21 11:15:00,33.74,33.78,33.73,33.77,20500.0,24.2469,24.2757,24.2397,24.2685,20500.0
2011-10-21 11:20:00,33.76,33.77,33.71,33.72,25700.0,24.2613,24.2685,24.2254,24.2326,25700.0
2011-10-21 11:25:00,33.72,33.74,33.69,33.72,17500.0,24.2326,24.2469,24.211,24.2326,17500.0
2011-10-21 11:30:00,33.71,33.74,33.71,33.73,12200.0,24.2254,24.2469,24.2254,24.2397,12200.0
2011-10-21 11:35:00,33.73,33.76,33.71,33.73,17600.0,24.2397,24.2613,24.2254,24.2397,17600.0
2011-10-21 11:40:00,33.72,33.79,33.72,33.77,20800.0,24.2326,24.2829,24.2326,24.2685,20800.0
2011-10-21 11:45:00,33.77,33.78,33.74,33.76,13100.0,24.2685,24.2757,24.2469,24.2613,13100.0
2011-10-21 11:50:00,33.76,33.79,33.76,33.79,13100.0,24.2613,24.2829,24.2613,24.2829,13100.0
2011-10-21 11:55:00,33.78,33.8,33.78,33.78,15100.0,24.2757,24.29,24.2757,24.2757,15100.0
2011-10-21 12:00:00,33.78,33.8,33.77,33.78,25100.0,24.2757,24.29,24.2685,24.2757,25100.0
2011-10-21 12:05:00,33.79,33.79,33.75,33.76,12000.0,24.2829,24.2829,24.2541,24.2613,12000.0
2011-10-21 12:10:00,33.75,33.76,33.68,33.69,75600.0,24.2541,24.2613,24.2038,24.211,75600.0
2011-10-21 12:15:00,33.68,33.7,33.64,33.64,28000.0,24.2038,24.2182,24.1751,24.1751,28000.0
2011-10-21 12:20:00,33.63,33.66,33.61,33.66,13900.0,24.1679,24.1894,24.1535,24.1894,13900.0
2011-10-21 12:25:00,33.65,33.68,33.63,33.67,33700.0,24.1822,24.2038,24.1679,24.1966,33700.0
2011-10-21 12:30:00,33.66,33.67,33.64,33.64,13900.0,24.1894,24.1966,24.1751,24.1751,13900.0
2011-10-21 12:35:00,33.64,33.65,33.55,33.58,29400.0,24.1751,24.1822,24.1104,24.1319,29400.0
2011-10-21 12:40:00,33.58,33.63,33.58,33.6,40200.0,24.1319,24.1679,24.1319,24.1463,40200.0
2011-10-21 12:45:00,33.59,33.6,33.53,33.57,27600.0,24.1391,24.1463,24.096,24.1248,27600.0
2011-10-21 12:50:00,33.57,33.58,33.52,33.56,17800.0,24.1248,24.1319,24.0888,24.1176,17800.0
2011-10-21 12:55:00,33.57,33.6,33.52,33.53,42800.0,24.1248,24.1463,24.0888,24.096,42800.0
2011-10-21 13:00:00,33.53,33.56,33.51,33.53,26300.0,24.096,24.1176,24.0816,24.096,26300.0
2011-10-21 13:05:00,33.52,33.53,33.5,33.53,27100.0,24.0888,24.096,24.0745,24.096,27100.0
2011-10-21 13:10:00,33.53,33.53,33.44,33.47,38000.0,24.096,24.096,24.0313,24.0529,38000.0
2011-10-21 13:15:00,33.46,33.55,33.46,33.53,20600.0,24.0457,24.1104,24.0457,24.096,20600.0
2011-10-21 13:20:00,33.53,33.55,33.51,33.54,18700.0,24.096,24.1104,24.0816,24.1032,18700.0
2011-10-21 13:25:00,33.54,33.57,33.39,33.41,92200.0,24.1032,24.1248,23.9954,24.0098,92200.0
2011-10-21 13:30:00,33.41,33.43,33.39,33.43,31000.0,24.0098,24.0241,23.9954,24.0241,31000.0
2011-10-21 13:35:00,33.42,33.43,33.38,33.4,50700.0,24.017,24.0241,23.9882,24.0026,50700.0
2011-10-21 13:40:00,33.4,33.43,33.33,33.35,27500.0,24.0026,24.0241,23.9523,23.9667,27500.0
2011-10-21 13:45:00,33.35,33.44,33.34,33.4,22500.0,23.9667,24.0313,23.9595,24.0026,22500.0
2011-10-21 13:50:00,33.4,33.4,33.34,33.35,33000.0,24.0026,24.0026,23.9595,23.9667,33000.0
2011-10-21 13:55:00,33.35,33.37,33.33,33.36,16400.0,23.9667,23.981,23.9523,23.9738,16400.0
2011-10-21 14:00:00,33.36,33.45,33.35,33.41,37200.0,23.9738,24.0385,23.9667,24.0098,37200.0
2011-10-21 14:05:00,33.42,33.45,33.4,33.45,43000.0,24.017,24.0385,24.0026,24.0385,43000.0
2011-10-21 14:10:00,33.45,33.49,33.42,33.49,32400.0,24.0385,24.0673,24.017,24.0673,32400.0
2011-10-21 14:15:00,33.49,33.52,33.48,33.51,24400.0,24.0673,24.0888,24.0601,24.0816,24400.0
2011-10-21 14:20:00,33.51,33.6,33.5,33.6,31600.0,24.0816,24.1463,24.0745,24.1463,31600.0
2011-10-21 14:25:00,33.6,33.64,33.53,33.55,69900.0,24.1463,24.1751,24.096,24.1104,69900.0
2011-10-21 14:30:00,33.54,33.55,33.48,33.49,28400.0,24.1032,24.1104,24.0601,24.0673,28400.0
2011-10-21 14:35:00,33.49,33.55,33.49,33.55,21500.0,24.0673,24.1104,24.0673,24.1104,21500.0
2011-10-21 14:40:00,33.55,33.62,33.54,33.58,30900.0,24.1104,24.1607,24.1032,24.1319,30900.0
2011-10-21 14:45:00,33.57,33.65,33.57,33.63,21300.0,24.1248,24.1822,24.1248,24.1679,21300.0
2011-10-21 14:50:00,33.63,33.64,33.57,33.6,25200.0,24.1679,24.1751,24.1248,24.1463,25200.0
2011-10-21 14:55:00,33.6,33.69,33.58,33.69,33000.0,24.1463,24.211,24.1319,24.211,33000.0
2011-10-21 15:00:00,33.69,33.71,33.65,33.69,103800.0,24.211,24.2254,24.1822,24.211,103800.0
2011-10-21 15:05:00,33.69,33.7,33.66,33.66,36500.0,24.211,24.2182,24.1894,24.1894,36500.0
2011-10-21 15:10:00,33.67,33.69,33.65,33.66,35900.0,24.1966,24.211,24.1822,24.1894,35900.0
2011-10-21 15:15:00,33.66,33.7,33.65,33.68,27400.0,24.1894,24.2182,24.1822,24.2038,27400.0
2011-10-21 15:20:00,33.68,33.75,33.67,33.74,44700.0,24.2038,24.2541,24.1966,24.2469,44700.0
2011-10-21 15:25:00,33.74,33.75,33.68,33.72,60500.0,24.2469,24.2541,24.2038,24.2326,60500.0
2011-10-21 15:30:00,33.72,33.75,33.71,33.72,86200.0,24.2326,24.2541,24.2254,24.2326,86200.0
2011-10-21 15:35:00,33.71,33.76,33.69,33.69,76500.0,24.2254,24.2613,24.211,24.211,76500.0
2011-10-21 15:40:00,33.69,33.74,33.68,33.73,90100.0,24.211,24.2469,24.2038,24.2397,90100.0
2011-10-21 15:45:00,33.73,33.74,33.65,33.7,127000.0,24.2397,24.2469,24.1822,24.2182,127000.0
2011-10-21 15:50:00,33.71,33.8,33.68,33.8,157600.0,24.2254,24.29,24.2038,24.29,157600.0
2011-10-21 15:55:00,33.8,33.92,33.78,33.91,483100.0,24.29,24.3763,24.2757,24.3691,483100.0
2011-10-24 09:30:00,33.9,34.0,33.87,33.98,43300.0,24.3619,24.4338,24.3403,24.4194,43300.0
2011-10-24 09:35:00,33.99,34.15,33.97,34.11,56800.0,24.4266,24.5416,24.4122,24.5128,56800.0
2011-10-24 09:40:00,34.1,34.17,34.02,34.03,44900.0,24.5056,24.5559,24.4481,24.4553,44900.0
2011-10-24 09:45:00,34.04,34.13,34.02,34.13,33800.0,24.4625,24.5272,24.4481,24.5272,33800.0
2011-10-24 09:50:00,34.13,34.19,34.13,34.15,29300.0,24.5272,24.5703,24.5272,24.5416,29300.0
2011-10-24 09:55:00,34.15,34.2,34.13,34.19,126000.0,24.5416,24.5775,24.5272,24.5703,126000.0
2011-10-24 10:00:00,34.2,34.22,34.17,34.18,36000.0,24.5775,24.5919,24.5559,24.5631,36000.0
2011-10-24 10:05:00,34.18,34.22,34.17,34.21,29400.0,24.5631,24.5919,24.5559,24.5847,29400.0
2011-10-24 10:10:00,34.22,34.32,34.19,34.31,84300.0,24.5919,24.6637,24.5703,24.6566,84300.0
2011-10-24 10:15:00,34.31,34.39,34.3,34.39,47900.0,24.6566,24.714,24.6494,24.714,47900.0
2011-10-24 10:20:00,34.4,34.5,34.39,34.5,58400.0,24.7212,24.7931,24.714,24.7931,58400.0
2011-10-24 10:25:00,34.51,34.55,34.39,34.4,51500.0,24.8003,24.829,24.714,24.7212,51500.0
2011-10-24 10:30:00,34.39,34.44,34.36,34.44,41600.0,24.714,24.75,24.6925,24.75,41600.0
2011-10-24 10:35:00,34.43,34.43,34.4,34.4,36300.0,24.7428,24.7428,24.7212,24.7212,36300.0
2011-10-24 10:40:00,34.41,34.44,34.39,34.43,32100.0,24.7284,24.75,24.714,24.7428,32100.0
2011-10-24 10:45:00,34.43,34.43,34.3,34.31,46300.0,24.7428,24.7428,24.6494,24.6566,46300.0
2011-10-24 10:50:00,34.3,34.36,34.29,34.33,48500.0,24.6494,24.6925,24.6422,24.6709,48500.0
2011-10-24 10:55:00,34.33,34.41,34.3,34.35,71600.0,24.6709,24.7284,24.6494,24.6853,71600.0
2011-10-24 11:00:00,34.35,34.41,34.34,34.36,60400.0,24.6853,24.7284,24.6781,24.6925,60400.0
2011-10-24 11:05:00,34.36,34.4,34.35,34.36,22300.0,24.6925,24.7212,24.6853,24.6925,22300.0
2011-10-24 11:10:00,34.35,34.35,34.25,34.28,37000.0,24.6853,24.6853,24.6134,24.635,37000.0
2011-10-24 11:15:00,34.28,34.3,34.26,34.27,19600.0,24.635,24.6494,24.6206,24.6278,19600.0
2011-10-24 11:20:00,34.26,34.35,34.26,34.32,39500.0,24.6206,24.6853,24.6206,24.6637,39500.0
2011-10-24 11:25:00,34.31,34.32,34.27,34.3,43200.0,24.6566,24.6637,24.6278,24.6494,43200.0
2011-10-24 11:30:00,34.29,34.36,34.28,34.33,65200.0,24.6422,24.6925,24.635,24.6709,65200.0
2011-10-24 11:35:00,34.34,34.38,34.33,34.33,16400.0,24.6781,24.7069,24.6709,24.6709,16400.0
2011-10-24 11:40:00,34.34,34.37,34.31,34.31,9800.0,24.6781,24.6997,24.6566,24.6566,9800.0
2011-10-24 11:45:00,34.31,34.33,34.27,34.27,39700.0,24.6566,24.6709,24.6278,24.6278,39700.0
2011-10-24 11:50:00,34.28,34.28,34.22,34.22,26800.0,24.635,24.635,24.5919,24.5919,26800.0
2011-10-24 11:55:00,34.23,34.25,34.19,34.2,30100.0,24.5991,24.6134,24.5703,24.5775,30100.0
2011-10-24 12:00:00,34.2,34.21,34.19,34.19,13400.0,24.5775,24.5847,24.5703,24.5703,13400.0
2011-10-24 12:05:00,34.18,34.25,34.18,34.24,45300.0,24.5631,24.6134,24.5631,24.6062,45300.0
2011-10-24 12:10:00,34.25,34.26,34.2,34.21,32500.0,24.6134,24.6206,24.5775,24.5847,32500.0
2011-10-24 12:15:00,34.21,34.24,34.18,34.18,20700.0,24.5847,24.6062,24.5631,24.5631,20700.0
2011-10-24 12:20:00,34.19,34.2,34.14,34.14,81600.0,24.5703,24.5775,24.5344,24.5344,81600.0
2011-10-24 12:25:00,34.13,34.16,34.12,34.16,40800.0,24.5272,24.5488,24.52,24.5488,40800.0
2011-10-24 12:30:00,34.16,34.16,34.12,34.12,18900.0,24.5488,24.5488,24.52,24.52,18900.0
2011-10-24 12:35:00,34.13,34.15,34.12,34.12,10400.0,24.5272,24.5416,24.52,24.52,10400.0
2011-10-24 12:40:00,34.12,34.15,34.12,34.13,10300.0,24.52,24.5416,24.52,24.5272,10300.0
2011-10-24 12:45:00,34.13,34.17,34.1,34.15,53200.0,24.5272,24.5559,24.5056,24.5416,53200.0
2011-10-24 12:50:00,34.14,34.14,34.03,34.07,85600.0,24.5344,24.5344,24.4553,24.4841,85600.0
2011-10-24 12:55:00,34.07,34.11,34.06,34.11,13000.0,24.4841,24.5128,24.4769,24.5128,13000.0
2011-10-24 13:00:00,34.11,34.11,34.07,34.08,56800.0,24.5128,24.5128,24.4841,24.4913,56800.0
2011-10-24 13:05:00,34.09,34.1,34.06,34.07,21700.0,24.4985,24.5056,24.4769,24.4841,21700.0
2011-10-24 13:10:00,34.07,34.19,34.07,34.19,10700.0,24.4841,24.5703,24.4841,24.5703,10700.0
2011-10-24 13:15:00,34.19,34.21,34.16,34.2,23200.0,24.5703,24.5847,24.5488,24.5775,23200.0
2011-10-24 13:20:00,34.2,34.21,34.17,34.2,32800.0,24.5775,24.5847,24.5559,24.5775,32800.0
2011-10-24 13:25:00,34.19,34.21,34.17,34.18,14000.0,24.5703,24.5847,24.5559,24.5631,14000.0
2011-10-24 13:30:00,34.18,34.21,34.17,34.2,16900.0,24.5631,24.5847,24.5559,24.5775,16900.0
2011-10-24 13:35:00,34.21,34.21,34.19,34.19,19200.0,24.5847,24.5847,24.5703,24.5703,19200.0
2011-10-24 13:40:00,34.19,34.22,34.19,34.2,21300.0,24.5703,24.5919,24.5703,24.5775,21300.0
2011-10-24 13:45:00,34.21,34.26,34.2,34.26,29900.0,24.5847,24.6206,24.5775,24.6206,29900.0
2011-10-24 13:50:00,34.25,34.25,34.2,34.23,177400.0,24.6134,24.6134,24.5775,24.5991,177400.0
2011-10-24 13:55:00,34.23,34.25,34.23,34.25,10400.0,24.5991,24.6134,24.5991,24.6134,10400.0
2011-10-24 14:00:00,34.25,34.25,34.21,34.25,23700.0,24.6134,24.6134,24.5847,24.6134,23700.0
2011-10-24 14:05:00,34.24,34.25,34.17,34.19,45300.0,24.6062,24.6134,24.5559,24.5703,45300.0
2011-10-24 14:10:00,34.2,34.21,34.17,34.18,17800.0,24.5775,24.5847,24.5559,24.5631,17800.0
2011-10-24 14:15:00,34.17,34.2,34.15,34.17,25900.0,24.5559,24.5775,24.5416,24.5559,25900.0
2011-10-24 14:20:00,34.16,34.17,34.15,34.16,13700.0,24.5488,24.5559,24.5416,24.5488,13700.0
2011-10-24 14:25:00,34.16,34.22,34.15,34.21,35100.0,24.5488,24.5919,24.5416,24.5847,35100.0
2011-10-24 14:30:00,34.22,34.24,34.22,34.23,22700.0,24.5919,24.6062,24.5919,24.5991,22700.0
2011-10-24 14:35:00,34.22,34.23,34.2,34.22,48300.0,24.5919,24.5991,24.5775,24.5919,48300.0
2011-10-24 14:40:00,34.22,34.22,34.2,34.21,37000.0,24.5919,24.5919,24.5775,24.5847,37000.0
2011-10-24 14:45:00,34.22,34.22,34.2,34.2,15500.0,24.5919,24.5919,24.5775,24.5775,15500.0
2011-10-24 14:50:00,34.21,34.22,34.2,34.21,15300.0,24.5847,24.5919,24.5775,24.5847,15300.0
2011-10-24 14:55:00,34.21,34.26,34.21,34.25,105400.0,24.5847,24.6206,24.5847,24.6134,105400.0
2011-10-24 15:00:00,34.24,34.25,34.23,34.24,39000.0,24.6062,24.6134,24.5991,24.6062,39000.0
2011-10-24 15:05:00,34.24,34.24,34.21,34.23,24600.0,24.6062,24.6062,24.5847,24.5991,24600.0
2011-10-24 15:10:00,34.22,34.22,34.18,34.2,32700.0,24.5919,24.5919,24.5631,24.5775,32700.0
2011-10-24 15:15:00,34.2,34.21,34.16,34.2,37600.0,24.5775,24.5847,24.5488,24.5775,37600.0
2011-10-24 15:20:00,34.21,34.22,34.2,34.2,34700.0,24.5847,24.5919,24.5775,24.5775,34700.0
2011-10-24 15:25:00,34.21,34.23,34.17,34.18,43600.0,24.5847,24.5991,24.5559,24.5631,43600.0
2011-10-24 15:30:00,34.17,34.18,34.14,34.18,29700.0,24.5559,24.5631,24.5344,24.5631,29700.0
2011-10-24 15:35:00,34.17,34.23,34.17,34.23,40900.0,24.5559,24.5991,24.5559,24.5991,40900.0
2011-10-24 15:40:00,34.23,34.29,34.19,34.29,97400.0,24.5991,24.6422,24.5703,24.6422,97400.0
2011-10-24 15:45:00,34.29,34.31,34.25,34.28,82000.0,24.6422,24.6566,24.6134,24.635,82000.0
2011-10-24 15:50:00,34.28,34.32,34.2,34.32,93800.0,24.635,24.6637,24.5775,24.6637,93800.0
2011-10-24 15:55:00,34.32,34.34,34.27,34.33,151700.0,24.6637,24.6781,24.6278,24.6709,151700.0
2011-10-25 09:30:00,34.08,34.08,33.86,33.9,52200.0,24.4913,24.4913,24.3332,24.3619,52200.0
2011-10-25 09:35:00,33.89,33.92,33.64,33.84,85400.0,24.3547,24.3763,24.1751,24.3188,85400.0
2011-10-25 09:40:00,33.85,33.92,33.75,33.77,77000.0,24.326,24.3763,24.2541,24.2685,77000.0
2011-10-25 09:45:00,33.76,34.04,33.74,33.96,69200.0,24.2613,24.4625,24.2469,24.405,69200.0
2011-10-25 09:50:00,33.97,34.03,33.85,34.01,38900.0,24.4122,24.4553,24.326,24.441,38900.0
2011-10-25 09:55:00,34.01,34.02,33.82,33.82,55000.0,24.441,24.4481,24.3044,24.3044,55000.0
2011-10-25 10:00:00,33.82,33.84,33.63,33.69,99000.0,24.3044,24.3188,24.1679,24.211,99000.0
2011-10-25 10:05:00,33.7,33.77,33.62,33.75,99100.0,24.2182,24.2685,24.1607,24.2541,99100.0
2011-10-25 10:10:00,33.75,33.77,33.69,33.71,56400.0,24.2541,24.2685,24.211,24.2254,56400.0
2011-10-25 10:15:00,33.71,33.84,33.7,33.83,34500.0,24.2254,24.3188,24.2182,24.3116,34500.0
2011-10-25 10:20:00,33.83,33.92,33.82,33.87,33700.0,24.3116,24.3763,24.3044,24.3403,33700.0
2011-10-25 10:25:00,33.87,34.0,33.85,33.98,74500.0,24.3403,24.4338,24.326,24.4194,74500.0
2011-10-25 10:30:00,33.99,34.08,33.94,34.05,47400.0,24.4266,24.4913,24.3907,24.4697,47400.0
2011-10-25 10:35:00,34.04,34.27,34.01,34.26,66000.0,24.4625,24.6278,24.441,24.6206,66000.0
2011-10-25 10:40:00,34.26,34.33,34.24,34.31,48800.0,24.6206,24.6709,24.6062,24.6566,48800.0
2011-10-25 10:45:00,34.32,34.33,34.2,34.27,34700.0,24.6637,24.6709,24.5775,24.6278,34700.0
2011-10-25 10:50:00,34.26,34.27,34.1,34.13,42300.0,24.6206,24.6278,24.5056,24.5272,42300.0
2011-10-25 10:55:00,34.12,34.19,34.09,34.12,27200.0,24.52,24.5703,24.4985,24.52,27200.0
2011-10-25 11:00:00,34.11,34.17,34.09,34.11,60100.0,24.5128,24.5559,24.4985,24.5128,60100.0
2011-10-25 11:05:00,34.11,34.2,34.09,34.13,57300.0,24.5128,24.5775,24.4985,24.5272,57300.0
2011-10-25 11:10:00,34.13,34.14,34.09,34.13,40000.0,24.5272,24.5344,24.4985,24.5272,40000.0
2011-10-25 11:15:00,34.12,34.13,33.95,33.98,43200.0,24.52,24.5272,24.3978,24.4194,43200.0
2011-10-25 11:20:00,33.98,34.03,33.92,33.99,19800.0,24.4194,24.4553,24.3763,24.4266,19800.0
2011-10-25 11:25:00,33.97,34.02,33.94,33.96,22000.0,24.4122,24.4481,24.3907,24.405,22000.0
2011-10-25 11:30:00,33.96,33.96,33.88,33.9,40800.0,24.405,24.405,24.3475,24.3619,40800.0
2011-10-25 11:35:00,33.91,34.05,33.89,34.0,59400.0,24.3691,24.4697,24.3547,24.4338,59400.0
2011-10-25 11:40:00,34.01,34.08,34.01,34.04,47500.0,24.441,24.4913,24.441,24.4625,47500.0
2011-10-25 11:45:00,34.03,34.05,33.99,34.02,29600.0,24.4553,24.4697,24.4266,24.4481,29600.0
2011-10-25 11:50:00,34.02,34.13,34.0,34.09,20600.0,24.4481,24.5272,24.4338,24.4985,20600.0
2011-10-25 11:55:00,34.09,34.09,34.05,34.05,22400.0,24.4985,24.4985,24.4697,24.4697,22400.0
2011-10-25 12:00:00,34.05,34.05,33.99,34.02,127600.0,24.4697,24.4697,24.4266,24.4481,127600.0
2011-10-25 12:05:00,34.02,34.15,34.02,34.14,35400.0,24.4481,24.5416,24.4481,24.5344,35400.0
2011-10-25 12:10:00,34.14,34.16,34.13,34.13,15000.0,24.5344,24.5488,24.5272,24.5272,15000.0
2011-10-25 12:15:00,34.14,34.17,34.13,34.16,21600.0,24.5344,24.5559,24.5272,24.5488,21600.0
2011-10-25 12:20:00,34.15,34.16,34.11,34.12,17900.0,24.5416,24.5488,24.5128,24.52,17900.0
2011-10-25 12:25:00,34.11,34.16,34.09,34.15,27500.0,24.5128,24.5488,24.4985,24.5416,27500.0
2011-10-25 12:30:00,34.15,34.17,34.11,34.12,38900.0,24.5416,24.5559,24.5128,24.52,38900.0
2011-10-25 12:35:00,34.12,34.19,34.12,34.12,47500.0,24.52,24.5703,24.52,24.52,47500.0
2011-10-25 12:40:00,34.12,34.12,34.07,34.07,17800.0,24.52,24.52,24.4841,24.4841,17800.0
2011-10-25 12:45:00,34.06,34.06,34.01,34.01,28500.0,24.4769,24.4769,24.441,24.441,28500.0
2011-10-25 12:50:00,34.01,34.02,33.99,34.0,40600.0,24.441,24.4481,24.4266,24.4338,40600.0
2011-10-25 12:55:00,34.0,34.0,33.92,33.93,34000.0,24.4338,24.4338,24.3763,24.3835,34000.0
2011-10-25 13:00:00,33.93,34.02,33.93,34.01,30000.0,24.3835,24.4481,24.3835,24.441,30000.0
2011-10-25 13:05:00,34.01,34.04,34.0,34.03,21000.0,24.441,24.4625,24.4338,24.4553,21000.0
2011-10-25 13:10:00,34.03,34.04,33.97,33.98,17600.0,24.4553,24.4625,24.4122,24.4194,17600.0
2011-10-25 13:15:00,33.98,34.04,33.98,34.03,20400.0,24.4194,24.4625,24.4194,24.4553,20400.0
2011-10-25 13:20:00,34.03,34.09,34.01,34.03,22000.0,24.4553,24.4985,24.441,24.4553,22000.0
2011-10-25 13:25:00,34.03,34.04,34.01,34.04,21000.0,24.4553,24.4625,24.441,24.4625,21000.0
2011-10-25 13:30:00,34.01,34.04,33.99,34.04,30600.0,24.441,24.4625,24.4266,24.4625,30600.0
2011-10-25 13:35:00,34.05,34.09,34.02,34.04,45600.0,24.4697,24.4985,24.4481,24.4625,45600.0
2011-10-25 13:40:00,34.03,34.05,34.01,34.02,19400.0,24.4553,24.4697,24.441,24.4481,19400.0
2011-10-25 13:45:00,34.02,34.05,34.01,34.04,22900.0,24.4481,24.4697,24.441,24.4625,22900.0
2011-10-25 13:50:00,34.04,34.15,34.04,34.08,32600.0,24.4625,24.5416,24.4625,24.4913,32600.0
2011-10-25 13:55:00,34.08,34.09,34.04,34.08,26800.0,24.4913,24.4985,24.4625,24.4913,26800.0
2011-10-25 14:00:00,34.08,34.09,33.95,33.98,29500.0,24.4913,24.4985,24.3978,24.4194,29500.0
2011-10-25 14:05:00,33.97,34.01,33.96,33.98,41000.0,24.4122,24.441,24.405,24.4194,41000.0
2011-10-25 14:10:00,33.98,33.99,33.92,33.93,31700.0,24.4194,24.4266,24.3763,24.3835,31700.0
2011-10-25 14:15:00,33.93,33.96,33.91,33.94,24900.0,24.3835,24.405,24.3691,24.3907,24900.0
2011-10-25 14:20:00,33.94,33.97,33.91,33.97,18500.0,24.3907,24.4122,24.3691,24.4122,18500.0
2011-10-25 14:25:00,33.97,33.98,33.94,33.95,32600.0,24.4122,24.4194,24.3907,24.3978,32600.0
2011-10-25 14:30:00,33.94,33.98,33.91,33.98,85200.0,24.3907,24.4194,24.3691,24.4194,85200.0
2011-10-25 14:35:00,33.99,34.04,33.98,34.03,24800.0,24.4266,24.4625,24.4194,24.4553,24800.0
2011-10-25 14:40:00,34.04,34.17,34.0,34.16,54700.0,24.4625,24.5559,24.4338,24.5488,54700.0
2011-10-25 14:45:00,34.16,34.17,34.05,34.07,103300.0,24.5488,24.5559,24.4697,24.4841,103300.0
2011-10-25 14:50:00,34.07,34.11,34.04,34.08,44200.0,24.4841,24.5128,24.4625,24.4913,44200.0
2011-10-25 14:55:00,34.08,34.17,34.07,34.17,34600.0,24.4913,24.5559,24.4841,24.5559,34600.0
2011-10-25 15:00:00,34.17,34.25,34.17,34.22,54300.0,24.5559,24.6134,24.5559,24.5919,54300.0
2011-10-25 15:05:00,34.23,34.23,34.16,34.18,53600.0,24.5991,24.5991,24.5488,24.5631,53600.0
2011-10-25 15:10:00,34.17,34.19,34.16,34.19,26500.0,24.5559,24.5703,24.5488,24.5703,26500.0
2011-10-25 15:15:00,34.18,34.19,34.12,34.13,54500.0,24.5631,24.5703,24.52,24.5272,54500.0
2011-10-25 15:20:00,34.13,34.13,34.01,34.01,36000.0,24.5272,24.5272,24.441,24.441,36000.0
2011-10-25 15:25:00,34.02,34.1,34.01,34.08,35700.0,24.4481,24.5056,24.441,24.4913,35700.0
2011-10-25 15:30:00,34.07,34.13,34.07,34.09,57200.0,24.4841,24.5272,24.4841,24.4985,57200.0
2011-10-25 15:35:00,34.09,34.1,34.05,34.06,64700.0,24.4985,24.5056,24.4697,24.4769,64700.0
2011-10-25 15:40:00,34.05,34.09,34.01,34.02,72900.0,24.4697,24.4985,24.441,24.4481,72900.0
2011-10-25 15:45:00,34.02,34.02,33.9,33.92,76300.0,24.4481,24.4481,24.3619,24.3763,76300.0
2011-10-25 15:50:00,33.92,33.93,33.84,33.86,127600.0,24.3763,24.3835,24.3188,24.3332,127600.0
2011-10-25 15:55:00,33.84,33.91,33.78,33.9,162000.0,24.3188,24.3691,24.2757,24.3619,162000.0
2011-10-26 09:30:00,34.33,34.46,34.3,34.43,39600.0,24.6709,24.7643,24.6494,24.7428,39600.0
2011-10-26 09:35:00,34.45,34.46,34.29,34.41,82200.0,24.7572,24.7643,24.6422,24.7284,82200.0
2011-10-26 09:40:00,34.41,34.53,34.4,34.42,70000.0,24.7284,24.8147,24.7212,24.7356,70000.0
2011-10-26 09:45:00,34.41,34.46,34.35,34.37,66100.0,24.7284,24.7643,24.6853,24.6997,66100.0
2011-10-26 09:50:00,34.36,34.43,34.32,34.41,53500.0,24.6925,24.7428,24.6637,24.7284,53500.0
2011-10-26 09:55:00,34.42,34.43,34.33,34.37,67100.0,24.7356,24.7428,24.6709,24.6997,67100.0
2011-10-26 10:00:00,34.36,34.38,34.29,34.34,71600.0,24.6925,24.7069,24.6422,24.6781,71600.0
2011-10-26 10:05:00,34.35,34.35,34.25,34.27,50700.0,24.6853,24.6853,24.6134,24.6278,50700.0
2011-10-26 10:10:00,34.28,34.29,34.24,34.27,44900.0,24.635,24.6422,24.6062,24.6278,44900.0
2011-10-26 10:15:00,34.26,34.29,34.25,34.26,44500.0,24.6206,24.6422,24.6134,24.6206,44500.0
2011-10-26 10:20:00,34.26,34.33,34.25,34.32,43300.0,24.6206,24.6709,24.6134,24.6637,43300.0
2011-10-26 10:25:00,34.32,34.34,34.3,34.34,37000.0,24.6637,24.6781,24.6494,24.6781,37000.0
2011-10-26 10:30:00,34.33,34.33,34.14,34.18,98300.0,24.6709,24.6709,24.5344,24.5631,98300.0
2011-10-26 10:35:00,34.18,34.29,34.18,34.27,46500.0,24.5631,24.6422,24.5631,24.6278,46500.0
2011-10-26 10:40:00,34.27,34.27,34.16,34.17,35600.0,24.6278,24.6278,24.5488,24.5559,35600.0
2011-10-26 10:45:00,34.17,34.18,34.1,34.1,70500.0,24.5559,24.5631,24.5056,24.5056,70500.0
2011-10-26 10:50:00,34.1,34.13,34.06,34.11,47400.0,24.5056,24.5272,24.4769,24.5128,47400.0
2011-10-26 10:55:00,34.11,34.12,34.02,34.05,47900.0,24.5128,24.52,24.4481,24.4697,47900.0
2011-10-26 11:00:00,34.04,34.16,34.04,34.12,29200.0,24.4625,24.5488,24.4625,24.52,29200.0
2011-10-26 11:05:00,34.12,34.15,34.07,34.07,22700.0,24.52,24.5416,24.4841,24.4841,22700.0
2011-10-26 11:10:00,34.07,34.18,34.06,34.18,79200.0,24.4841,24.5631,24.4769,24.5631,79200.0
2011-10-26 11:15:00,34.18,34.22,34.14,34.2,36700.0,24.5631,24.5919,24.5344,24.5775,36700.0
2011-10-26 11:20:00,34.19,34.2,34.15,34.15,56500.0,24.5703,24.5775,24.5416,24.5416,56500.0
2011-10-26 11:25:00,34.15,34.3,34.14,34.24,75100.0,24.5416,24.6494,24.5344,24.6062,75100.0
2011-10-26 11:30:00,34.23,34.3,34.22,34.28,45100.0,24.5991,24.6494,24.5919,24.635,45100.0
2011-10-26 11:35:00,34.28,34.28,34.24,34.25,31900.0,24.635,24.635,24.6062,24.6134,31900.0
2011-10-26 11:40:00,34.25,34.3,34.25,34.29,56000.0,24.6134,24.6494,24.6134,24.6422,56000.0
2011-10-26 11:45:00,34.29,34.35,34.28,34.35,34700.0,24.6422,24.6853,24.635,24.6853,34700.0
2011-10-26 11:50:00,34.35,34.36,34.27,34.28,62500.0,24.6853,24.6925,24.6278,24.635,62500.0
2011-10-26 11:55:00,34.28,34.28,34.24,34.24,16000.0,24.635,24.635,24.6062,24.6062,16000.0
2011-10-26 12:00:00,34.24,34.34,34.24,34.34,31000.0,24.6062,24.6781,24.6062,24.6781,31000.0
2011-10-26 12:05:00,34.34,34.37,34.32,34.35,32200.0,24.6781,24.6997,24.6637,24.6853,32200.0
2011-10-26 12:10:00,34.34,34.35,34.29,34.34,28600.0,24.6781,24.6853,24.6422,24.6781,28600.0
2011-10-26 12:15:00,34.34,34.4,34.34,34.37,23700.0,24.6781,24.7212,24.6781,24.6997,23700.0
2011-10-26 12:20:00,34.37,34.38,34.3,34.31,30300.0,24.6997,24.7069,24.6494,24.6566,30300.0
2011-10-26 12:25:00,34.3,34.32,34.3,34.32,21300.0,24.6494,24.6637,24.6494,24.6637,21300.0
2011-10-26 12:30:00,34.32,34.33,34.27,34.28,30800.0,24.6637,24.6709,24.6278,24.635,30800.0
2011-10-26 12:35:00,34.28,34.34,34.28,34.32,31500.0,24.635,24.6781,24.635,24.6637,31500.0
2011-10-26 12:40:00,34.32,34.32,34.26,34.27,16600.0,24.6637,24.6637,24.6206,24.6278,16600.0
2011-10-26 12:45:00,34.27,34.28,34.27,34.28,9900.0,24.6278,24.635,24.6278,24.635,9900.0
2011-10-26 12:50:00,34.27,34.28,34.25,34.25,15600.0,24.6278,24.635,24.6134,24.6134,15600.0
2011-10-26 12:55:00,34.26,34.27,34.2,34.21,20100.0,24.6206,24.6278,24.5775,24.5847,20100.0
2011-10-26 13:00:00,34.2,34.2,34.13,34.13,12000.0,24.5775,24.5775,24.5272,24.5272,12000.0
2011-10-26 13:05:00,34.13,34.15,34.08,34.08,27100.0,24.5272,24.5416,24.4913,24.4913,27100.0
2011-10-26 13:10:00,34.08,34.09,34.07,34.07,10200.0,24.4913,24.4985,24.4841,24.4841,10200.0
2011-10-26 13:15:00,34.07,34.13,34.07,34.13,35000.0,24.4841,24.5272,24.4841,24.5272,35000.0
2011-10-26 13:20:00,34.13,34.18,34.11,34.16,39200.0,24.5272,24.5631,24.5128,24.5488,39200.0
2011-10-26 13:25:00,34.16,34.22,34.16,34.21,40400.0,24.5488,24.5919,24.5488,24.5847,40400.0
2011-10-26 13:30:00,34.22,34.35,34.22,34.34,47700.0,24.5919,24.6853,24.5919,24.6781,47700.0
2011-10-26 13:35:00,34.35,34.49,34.34,34.44,61000.0,24.6853,24.7859,24.6781,24.75,61000.0
2011-10-26 13:40:00,34.44,34.45,34.39,34.4,47500.0,24.75,24.7572,24.714,24.7212,47500.0
2011-10-26 13:45:00,34.4,34.47,34.4,34.42,51100.0,24.7212,24.7715,24.7212,24.7356,51100.0
2011-10-26 13:50:00,34.42,34.51,34.34,34.4,110600.0,24.7356,24.8003,24.6781,24.7212,110600.0
2011-10-26 13:55:00,34.4,34.47,34.35,34.38,110900.0,24.7212,24.7715,24.6853,24.7069,110900.0
2011-10-26 14:00:00,34.38,34.49,34.38,34.43,75800.0,24.7069,24.7859,24.7069,24.7428,75800.0
2011-10-26 14:05:00,34.43,34.53,34.4,34.52,65800.0,24.7428,24.8147,24.7212,24.8075,65800.0
2011-10-26 14:10:00,34.52,34.52,34.45,34.5,54300.0,24.8075,24.8075,24.7572,24.7931,54300.0
2011-10-26 14:15:00,34.5,34.52,34.45,34.49,37500.0,24.7931,24.8075,24.7572,24.7859,37500.0
2011-10-26 14:20:00,34.49,34.55,34.49,34.54,37300.0,24.7859,24.829,24.7859,24.8218,37300.0
2011-10-26 14:25:00,34.54,34.55,34.52,34.54,30100.0,24.8218,24.829,24.8075,24.8218,30100.0
2011-10-26 14:30:00,34.54,34.65,34.52,34.61,71200.0,24.8218,24.9009,24.8075,24.8721,71200.0
2011-10-26 14:35:00,34.61,34.69,34.6,34.69,38200.0,24.8721,24.9296,24.865,24.9296,38200.0
2011-10-26 14:40:00,34.69,34.7,34.59,34.64,84100.0,24.9296,24.9368,24.8578,24.8937,84100.0
2011-10-26 14:45:00,34.63,34.7,34.6,34.66,37600.0,24.8865,24.9368,24.865,24.9081,37600.0
2011-10-26 14:50:00,34.66,34.68,34.6,34.62,35300.0,24.9081,24.9224,24.865,24.8793,35300.0
2011-10-26 14:55:00,34.61,34.62,34.49,34.51,100700.0,24.8721,24.8793,24.7859,24.8003,100700.0
2011-10-26 15:00:00,34.5,34.56,34.47,34.53,67000.0,24.7931,24.8362,24.7715,24.8147,67000.0
2011-10-26 15:05:00,34.53,34.59,34.5,34.58,33800.0,24.8147,24.8578,24.7931,24.8506,33800.0
2011-10-26 15:10:00,34.59,34.62,34.55,34.62,59700.0,24.8578,24.8793,24.829,24.8793,59700.0
2011-10-26 15:15:00,34.62,34.64,34.48,34.49,70500.0,24.8793,24.8937,24.7787,24.7859,70500.0
2011-10-26 15:20:00,34.48,34.51,34.28,34.32,266800.0,24.7787,24.8003,24.635,24.6637,266800.0
2011-10-26 15:25:00,34.32,34.42,34.24,34.4,118200.0,24.6637,24.7356,24.6062,24.7212,118200.0
2011-10-26 15:30:00,34.4,34.6,34.35,34.59,142700.0,24.7212,24.865,24.6853,24.8578,142700.0
2011-10-26 15:35:00,34.59,34.65,34.56,34.63,124300.0,24.8578,24.9009,24.8362,24.8865,124300.0
2011-10-26 15:40:00,34.63,34.83,34.63,34.8,183500.0,24.8865,25.0302,24.8865,25.0087,183500.0
2011-10-26 15:45:00,34.8,34.82,34.68,34.7,164800.0,25.0087,25.0231,24.9224,24.9368,164800.0
2011-10-26 15:50:00,34.69,34.72,34.58,34.67,212500.0,24.9296,24.9512,24.8506,24.9153,212500.0
2011-10-26 15:55:00,34.67,34.71,34.62,34.67,385400.0,24.9153,24.944,24.8793,24.9153,385400.0
2011-10-27 09:30:00,35.1,35.52,34.96,35.5,163900.0,25.2243,25.5261,25.1237,25.5117,163900.0
2011-10-27 09:35:00,35.49,35.51,34.99,35.05,62900.0,25.5045,25.5189,25.1452,25.1883,62900.0
2011-10-27 09:40:00,35.05,35.08,35.0,35.02,67700.0,25.1883,25.2099,25.1524,25.1668,67700.0
2011-10-27 09:45:00,35.02,35.02,34.75,34.75,142700.0,25.1668,25.1668,24.9728,24.9728,142700.0
2011-10-27 09:50:00,34.76,34.76,34.61,34.63,129800.0,24.9799,24.9799,24.8721,24.8865,129800.0
2011-10-27 09:55:00,34.63,34.64,34.14,34.22,174300.0,24.8865,24.8937,24.5344,24.5919,174300.0
2011-10-27 10:00:00,34.24,34.26,34.04,34.12,176400.0,24.6062,24.6206,24.4625,24.52,176400.0
2011-10-27 10:05:00,34.13,34.16,34.06,34.06,76000.0,24.5272,24.5488,24.4769,24.4769,76000.0
2011-10-27 10:10:00,34.06,34.06,34.0,34.02,114700.0,24.4769,24.4769,24.4338,24.4481,114700.0
2011-10-27 10:15:00,34.03,34.04,33.99,34.02,210700.0,24.4553,24.4625,24.4266,24.4481,210700.0
2011-10-27 10:20:00,34.02,34.02,33.77,33.78,140000.0,24.4481,24.4481,24.2685,24.2757,140000.0
2011-10-27 10:25:00,33.78,33.84,33.64,33.72,145900.0,24.2757,24.3188,24.1751,24.2326,145900.0
2011-10-27 10:30:00,33.73,33.9,33.71,33.88,139300.0,24.2397,24.3619,24.2254,24.3475,139300.0
2011-10-27 10:35:00,33.88,33.89,33.71,33.8,263900.0,24.3475,24.3547,24.2254,24.29,263900.0
2011-10-27 10:40:00,33.8,33.82,33.63,33.65,148000.0,24.29,24.3044,24.1679,24.1822,148000.0
2011-10-27 10:45:00,33.67,33.81,33.67,33.77,86900.0,24.1966,24.2972,24.1966,24.2685,86900.0
2011-10-27 10:50:00,33.78,33.8,33.67,33.7,80300.0,24.2757,24.29,24.1966,24.2182,80300.0
2011-10-27 10:55:00,33.7,33.72,33.66,33.69,181400.0,24.2182,24.2326,24.1894,24.211,181400.0
2011-10-27 11:00:00,33.69,33.81,33.68,33.71,107500.0,24.211,24.2972,24.2038,24.2254,107500.0
2011-10-27 11:05:00,33.7,33.77,33.68,33.72,96500.0,24.2182,24.2685,24.2038,24.2326,96500.0
2011-10-27 11:10:00,33.72,33.75,33.69,33.75,72300.0,24.2326,24.2541,24.211,24.2541,72300.0
2011-10-27 11:15:00,33.74,33.81,33.72,33.72,46300.0,24.2469,24.2972,24.2326,24.2326,46300.0
2011-10-27 11:20:00,33.72,33.77,33.72,33.76,36000.0,24.2326,24.2685,24.2326,24.2613,36000.0
2011-10-27 11:25:00,33.77,33.81,33.76,33.77,82800.0,24.2685,24.2972,24.2613,24.2685,82800.0
2011-10-27 11:30:00,33.77,33.8,33.77,33.8,57600.0,24.2685,24.29,24.2685,24.29,57600.0
2011-10-27 11:35:00,33.79,33.83,33.73,33.82,123600.0,24.2829,24.3116,24.2397,24.3044,123600.0
2011-10-27 11:40:00,33.81,33.85,33.76,33.85,102700.0,24.2972,24.326,24.2613,24.326,102700.0
2011-10-27 11:45:00,33.84,33.85,33.8,33.83,65200.0,24.3188,24.326,24.29,24.3116,65200.0
2011-10-27 11:50:00,33.83,33.99,33.83,33.91,82100.0,24.3116,24.4266,24.3116,24.3691,82100.0
2011-10-27 11:55:00,33.89,33.9,33.81,33.82,97100.0,24.3547,24.3619,24.2972,24.3044,97100.0
2011-10-27 12:00:00,33.82,33.9,33.81,33.87,95800.0,24.3044,24.3619,24.2972,24.3403,95800.0
2011-10-27 12:05:00,33.87,33.9,33.86,33.87,50200.0,24.3403,24.3619,24.3332,24.3403,50200.0
2011-10-27 12:10:00,33.88,33.89,33.81,33.82,53400.0,24.3475,24.3547,24.2972,24.3044,53400.0
2011-10-27 12:15:00,33.81,33.82,33.79,33.82,76400.0,24.2972,24.3044,24.2829,24.3044,76400.0
2011-10-27 12:20:00,33.82,33.82,33.75,33.77,89600.0,24.3044,24.3044,24.2541,24.2685,89600.0
2011-10-27 12:25:00,33.77,33.77,33.75,33.75,60400.0,24.2685,24.2685,24.2541,24.2541,60400.0
2011-10-27 12:30:00,33.76,33.79,33.75,33.79,36900.0,24.2613,24.2829,24.2541,24.2829,36900.0
2011-10-27 12:35:00,33.78,33.79,33.75,33.75,74200.0,24.2757,24.2829,24.2541,24.2541,74200.0
2011-10-27 12:40:00,33.75,33.84,33.75,33.84,44400.0,24.2541,24.3188,24.2541,24.3188,44400.0
2011-10-27 12:45:00,33.84,33.86,33.76,33.78,42700.0,24.3188,24.3332,24.2613,24.2757,42700.0
2011-10-27 12:50:00,33.77,33.8,33.76,33.77,25700.0,24.2685,24.29,24.2613,24.2685,25700.0
2011-10-27 12:55:00,33.77,33.81,33.76,33.8,18900.0,24.2685,24.2972,24.2613,24.29,18900.0
2011-10-27 13:00:00,33.8,33.8,33.75,33.76,59900.0,24.29,24.29,24.2541,24.2613,59900.0
2011-10-27 13:05:00,33.76,33.79,33.75,33.75,39400.0,24.2613,24.2829,24.2541,24.2541,39400.0
2011-10-27 13:10:00,33.76,33.81,33.75,33.78,66200.0,24.2613,24.2972,24.2541,24.2757,66200.0
2011-10-27 13:15:00,33.79,33.81,33.73,33.76,127800.0,24.2829,24.2972,24.2397,24.2613,127800.0
2011-10-27 13:20:00,33.76,33.76,33.71,33.73,43200.0,24.2613,24.2613,24.2254,24.2397,43200.0
2011-10-27 13:25:00,33.74,33.76,33.7,33.72,69900.0,24.2469,24.2613,24.2182,24.2326,69900.0
2011-10-27 13:30:00,33.71,33.72,33.7,33.71,114200.0,24.2254,24.2326,24.2182,24.2254,114200.0
2011-10-27 13:35:00,33.72,33.73,33.64,33.69,105600.0,24.2326,24.2397,24.1751,24.211,105600.0
2011-10-27 13:40:00,33.7,33.76,33.65,33.76,49600.0,24.2182,24.2613,24.1822,24.2613,49600.0
2011-10-27 13:45:00,33.75,33.86,33.75,33.81,103400.0,24.2541,24.3332,24.2541,24.2972,103400.0
2011-10-27 13:50:00,33.8,33.87,33.8,33.82,121500.0,24.29,24.3403,24.29,24.3044,121500.0
2011-10-27 13:55:00,33.83,33.83,33.75,33.77,73500.0,24.3116,24.3116,24.2541,24.2685,73500.0
2011-10-27 14:00:00,33.77,33.81,33.73,33.75,108400.0,24.2685,24.2972,24.2397,24.2541,108400.0
2011-10-27 14:05:00,33.75,33.77,33.67,33.7,145600.0,24.2541,24.2685,24.1966,24.2182,145600.0
2011-10-27 14:10:00,33.7,33.82,33.69,33.82,76400.0,24.2182,24.3044,24.211,24.3044,76400.0
2011-10-27 14:15:00,33.82,33.83,33.76,33.76,100400.0,24.3044,24.3116,24.2613,24.2613,100400.0
2011-10-27 14:20:00,33.77,33.83,33.76,33.78,68200.0,24.2685,24.3116,24.2613,24.2757,68200.0
2011-10-27 14:25:00,33.78,33.8,33.71,33.77,67200.0,24.2757,24.29,24.2254,24.2685,67200.0
2011-10-27 14:30:00,33.77,33.9,33.76,33.9,66800.0,24.2685,24.3619,24.2613,24.3619,66800.0
2011-10-27 14:35:00,33.9,33.99,33.89,33.98,37100.0,24.3619,24.4266,24.3547,24.4194,37100.0
2011-10-27 14:40:00,33.99,34.05,33.98,34.05,223300.0,24.4266,24.4697,24.4194,24.4697,223300.0
2011-10-27 14:45:00,34.05,34.16,34.04,34.11,225200.0,24.4697,24.5488,24.4625,24.5128,225200.0
2011-10-27 14:50:00,34.11,34.16,34.1,34.14,87100.0,24.5128,24.5488,24.5056,24.5344,87100.0
2011-10-27 14:55:00,34.15,34.23,34.13,34.18,46900.0,24.5416,24.5991,24.5272,24.5631,46900.0
2011-10-27 15:00:00,34.19,34.22,34.1,34.15,65500.0,24.5703,24.5919,24.5056,24.5416,65500.0
2011-10-27 15:05:00,34.15,34.28,34.15,34.27,90500.0,24.5416,24.635,24.5416,24.6278,90500.0
2011-10-27 15:10:00,34.26,34.33,34.24,34.3,58200.0,24.6206,24.6709,24.6062,24.6494,58200.0
2011-10-27 15:15:00,34.3,34.31,34.23,34.28,110000.0,24.6494,24.6566,24.5991,24.635,110000.0
2011-10-27 15:20:00,34.28,34.39,34.27,34.32,108900.0,24.635,24.714,24.6278,24.6637,108900.0
2011-10-27 15:25:00,34.31,34.32,34.13,34.14,136300.0,24.6566,24.6637,24.5272,24.5344,136300.0
2011-10-27 15:30:00,34.13,34.29,34.13,34.23,96800.0,24.5272,24.6422,24.5272,24.5991,96800.0
2011-10-27 15:35:00,34.23,34.25,34.14,34.14,160700.0,24.5991,24.6134,24.5344,24.5344,160700.0
2011-10-27 15:40:00,34.14,34.24,34.14,34.21,138700.0,24.5344,24.6062,24.5344,24.5847,138700.0
2011-10-27 15:45:00,34.21,34.22,33.95,33.97,291900.0,24.5847,24.5919,24.3978,24.4122,291900.0
2011-10-27 15:50:00,34.01,34.08,33.92,33.92,208900.0,24.441,24.4913,24.3763,24.3763,208900.0
2011-10-27 15:55:00,33.92,34.08,33.88,34.08,524300.0,24.3763,24.4913,24.3475,24.4913,524300.0
2011-10-28 09:30:00,33.93,34.07,33.86,33.92,121500.0,24.3835,24.4841,24.3332,24.3763,121500.0
2011-10-28 09:35:00,33.92,34.14,33.87,34.13,111700.0,24.3763,24.5344,24.3403,24.5272,111700.0
2011-10-28 09:40:00,34.14,34.16,33.87,33.88,121300.0,24.5344,24.5488,24.3403,24.3475,121300.0
2011-10-28 09:45:00,33.86,33.91,33.53,33.54,165200.0,24.3332,24.3691,24.096,24.1032,165200.0
2011-10-28 09:50:00,33.55,33.56,33.34,33.51,166700.0,24.1104,24.1176,23.9595,24.0816,166700.0
2011-10-28 09:55:00,33.52,33.6,33.45,33.59,57100.0,24.0888,24.1463,24.0385,24.1391,57100.0
2011-10-28 10:00:00,33.59,33.6,33.46,33.46,101100.0,24.1391,24.1463,24.0457,24.0457,101100.0
2011-10-28 10:05:00,33.45,33.45,33.37,33.41,86300.0,24.0385,24.0385,23.981,24.0098,86300.0
2011-10-28 10:10:00,33.41,33.48,33.39,33.44,93700.0,24.0098,24.0601,23.9954,24.0313,93700.0
2011-10-28 10:15:00,33.43,33.53,33.41,33.49,44000.0,24.0241,24.096,24.0098,24.0673,44000.0
2011-10-28 10:20:00,33.49,33.55,33.45,33.51,49800.0,24.0673,24.1104,24.0385,24.0816,49800.0
2011-10-28 10:25:00,33.51,33.53,33.45,33.47,27700.0,24.0816,24.096,24.0385,24.0529,27700.0
2011-10-28 10:30:00,33.47,33.59,33.47,33.59,74900.0,24.0529,24.1391,24.0529,24.1391,74900.0
2011-10-28 10:35:00,33.6,33.68,33.58,33.68,48400.0,24.1463,24.2038,24.1319,24.2038,48400.0
2011-10-28 10:40:00,33.67,33.7,33.63,33.68,26500.0,24.1966,24.2182,24.1679,24.2038,26500.0
2011-10-28 10:45:00,33.68,33.7,33.65,33.67,19600.0,24.2038,24.2182,24.1822,24.1966,19600.0
2011-10-28 10:50:00,33.67,33.68,33.61,33.68,30800.0,24.1966,24.2038,24.1535,24.2038,30800.0
2011-10-28 10:55:00,33.67,33.71,33.64,33.71,18000.0,24.1966,24.2254,24.1751,24.2254,18000.0
2011-10-28 11:00:00,33.71,33.73,33.7,33.73,15500.0,24.2254,24.2397,24.2182,24.2397,15500.0
2011-10-28 11:05:00,33.72,33.78,33.7,33.78,37000.0,24.2326,24.2757,24.2182,24.2757,37000.0
2011-10-28 11:10:00,33.78,33.81,33.75,33.76,16700.0,24.2757,24.2972,24.2541,24.2613,16700.0
2011-10-28 11:15:00,33.76,33.81,33.75,33.8,33100.0,24.2613,24.2972,24.2541,24.29,33100.0
2011-10-28 11:20:00,33.8,33.83,33.73,33.73,35800.0,24.29,24.3116,24.2397,24.2397,35800.0
2011-10-28 11:25:00,33.74,33.82,33.73,33.82,27600.0,24.2469,24.3044,24.2397,24.3044,27600.0
2011-10-28 11:30:00,33.82,33.86,33.82,33.84,33400.0,24.3044,24.3332,24.3044,24.3188,33400.0
2011-10-28 11:35:00,33.84,33.89,33.79,33.83,108600.0,24.3188,24.3547,24.2829,24.3116,108600.0
2011-10-28 11:40:00,33.82,33.82,33.77,33.8,32400.0,24.3044,24.3044,24.2685,24.29,32400.0
2011-10-28 11:45:00,33.81,33.84,33.8,33.84,21700.0,24.2972,24.3188,24.29,24.3188,21700.0
2011-10-28 11:50:00,33.84,33.85,33.78,33.79,15900.0,24.3188,24.326,24.2757,24.2829,15900.0
2011-10-28 11:55:00,33.79,33.84,33.78,33.82,14500.0,24.2829,24.3188,24.2757,24.3044,14500.0
2011-10-28 12:00:00,33.82,33.83,33.8,33.82,18900.0,24.3044,24.3116,24.29,24.3044,18900.0
2011-10-28 12:05:00,33.82,33.85,33.82,33.85,15400.0,24.3044,24.326,24.3044,24.326,15400.0
2011-10-28 12:10:00,33.85,33.9,33.84,33.9,17100.0,24.326,24.3619,24.3188,24.3619,17100.0
2011-10-28 12:15:00,33.9,33.91,33.85,33.85,18100.0,24.3619,24.3691,24.326,24.326,18100.0
2011-10-28 12:20:00,33.86,33.87,33.84,33.85,11000.0,24.3332,24.3403,24.3188,24.326,11000.0
2011-10-28 12:25:00,33.84,33.85,33.79,33.8,72100.0,24.3188,24.326,24.2829,24.29,72100.0
2011-10-28 12:30:00,33.79,33.81,33.77,33.8,81400.0,24.2829,24.2972,24.2685,24.29,81400.0
2011-10-28 12:35:00,33.8,33.8,33.73,33.74,50200.0,24.29,24.29,24.2397,24.2469,50200.0
2011-10-28 12:40:00,33.75,33.77,33.72,33.73,19800.0,24.2541,24.2685,24.2326,24.2397,19800.0
2011-10-28 12:45:00,33.72,33.81,33.71,33.8,46100.0,24.2326,24.2972,24.2254,24.29,46100.0
2011-10-28 12:50:00,33.8,33.82,33.76,33.82,28400.0,24.29,24.3044,24.2613,24.3044,28400.0
2011-10-28 12:55:00,33.82,33.82,33.79,33.81,30200.0,24.3044,24.3044,24.2829,24.2972,30200.0
2011-10-28 13:00:00,33.81,33.85,33.8,33.85,39000.0,24.2972,24.326,24.29,24.326,39000.0
2011-10-28 13:05:00,33.85,33.85,33.79,33.81,15100.0,24.326,24.326,24.2829,24.2972,15100.0
2011-10-28 13:10:00,33.81,33.85,33.8,33.83,78800.0,24.2972,24.326,24.29,24.3116,78800.0
2011-10-28 13:15:00,33.83,33.84,33.81,33.81,31400.0,24.3116,24.3188,24.2972,24.2972,31400.0
2011-10-28 13:20:00,33.82,33.86,33.82,33.84,31000.0,24.3044,24.3332,24.3044,24.3188,31000.0
2011-10-28 13:25:00,33.85,33.89,33.81,33.81,46600.0,24.326,24.3547,24.2972,24.2972,46600.0
2011-10-28 13:30:00,33.82,33.83,33.77,33.79,29900.0,24.3044,24.3116,24.2685,24.2829,29900.0
2011-10-28 13:35:00,33.78,33.82,33.78,33.78,18400.0,24.2757,24.3044,24.2757,24.2757,18400.0
2011-10-28 13:40:00,33.79,33.8,33.73,33.76,27500.0,24.2829,24.29,24.2397,24.2613,27500.0
2011-10-28 13:45:00,33.76,33.76,33.7,33.7,29400.0,24.2613,24.2613,24.2182,24.2182,29400.0
2011-10-28 13:50:00,33.71,33.73,33.67,33.68,32500.0,24.2254,24.2397,24.1966,24.2038,32500.0
2011-10-28 13:55:00,33.67,33.72,33.67,33.68,28400.0,24.1966,24.2326,24.1966,24.2038,28400.0
2011-10-28 14:00:00,33.68,33.71,33.66,33.66,23000.0,24.2038,24.2254,24.1894,24.1894,23000.0
2011-10-28 14:05:00,33.66,33.66,33.57,33.64,42100.0,24.1894,24.1894,24.1248,24.1751,42100.0
2011-10-28 14:10:00,33.65,33.72,33.6,33.71,35700.0,24.1822,24.2326,24.1463,24.2254,35700.0
2011-10-28 14:15:00,33.71,33.71,33.63,33.68,32300.0,24.2254,24.2254,24.1679,24.2038,32300.0
2011-10-28 14:20:00,33.68,33.71,33.68,33.7,23900.0,24.2038,24.2254,24.2038,24.2182,23900.0
2011-10-28 14:25:00,33.7,33.74,33.68,33.69,20800.0,24.2182,24.2469,24.2038,24.211,20800.0
2011-10-28 14:30:00,33.69,33.72,33.68,33.72,18300.0,24.211,24.2326,24.2038,24.2326,18300.0
2011-10-28 14:35:00,33.72,33.72,33.66,33.66,25100.0,24.2326,24.2326,24.1894,24.1894,25100.0
2011-10-28 14:40:00,33.68,33.7,33.65,33.67,24900.0,24.2038,24.2182,24.1822,24.1966,24900.0
2011-10-28 14:45:00,33.67,33.7,33.65,33.66,28000.0,24.1966,24.2182,24.1822,24.1894,28000.0
2011-10-28 14:50:00,33.66,33.7,33.66,33.68,12700.0,24.1894,24.2182,24.1894,24.2038,12700.0
2011-10-28 14:55:00,33.68,33.69,33.65,33.68,26400.0,24.2038,24.211,24.1822,24.2038,26400.0
2011-10-28 15:00:00,33.69,33.77,33.69,33.75,39100.0,24.211,24.2685,24.211,24.2541,39100.0
2011-10-28 15:05:00,33.74,33.76,33.71,33.73,28500.0,24.2469,24.2613,24.2254,24.2397,28500.0
2011-10-28 15:10:00,33.74,33.74,33.69,33.71,35500.0,24.2469,24.2469,24.211,24.2254,35500.0
2011-10-28 15:15:00,33.71,33.75,33.62,33.64,84500.0,24.2254,24.2541,24.1607,24.1751,84500.0
2011-10-28 15:20:00,33.65,33.71,33.65,33.67,40100.0,24.1822,24.2254,24.1822,24.1966,40100.0
2011-10-28 15:25:00,33.68,33.68,33.64,33.66,35000.0,24.2038,24.2038,24.1751,24.1894,35000.0
2011-10-28 15:30:00,33.66,33.66,33.56,33.61,86600.0,24.1894,24.1894,24.1176,24.1535,86600.0
2011-10-28 15:35:00,33.62,33.65,33.57,33.65,62400.0,24.1607,24.1822,24.1248,24.1822,62400.0
2011-10-28 15:40:00,33.64,33.69,33.64,33.68,71100.0,24.1751,24.211,24.1751,24.2038,71100.0
2011-10-28 15:45:00,33.68,33.69,33.64,33.68,73500.0,24.2038,24.211,24.1751,24.2038,73500.0
2011-10-28 15:50:00,33.68,33.74,33.68,33.72,134300.0,24.2038,24.2469,24.2038,24.2326,134300.0
2011-10-28 15:55:00,33.72,33.75,33.66,33.69,402600.0,24.2326,24.2541,24.1894,24.211,402600.0
2011-10-31 09:30:00,33.34,33.46,33.25,33.37,81800.0,23.9595,24.0457,23.8948,23.981,81800.0
2011-10-31 09:35:00,33.37,33.51,33.36,33.44,63300.0,23.981,24.0816,23.9738,24.0313,63300.0
2011-10-31 09:40:00,33.43,33.43,33.18,33.19,81600.0,24.0241,24.0241,23.8445,23.8517,81600.0
2011-10-31 09:45:00,33.18,33.25,33.14,33.25,85000.0,23.8445,23.8948,23.8157,23.8948,85000.0
2011-10-31 09:50:00,33.25,33.42,33.23,33.39,64900.0,23.8948,24.017,23.8804,23.9954,64900.0
2011-10-31 09:55:00,33.4,33.4,33.36,33.38,43100.0,24.0026,24.0026,23.9738,23.9882,43100.0
2011-10-31 10:00:00,33.38,33.38,33.33,33.33,53800.0,23.9882,23.9882,23.9523,23.9523,53800.0
2011-10-31 10:05:00,33.34,33.38,33.34,33.37,35800.0,23.9595,23.9882,23.9595,23.981,35800.0
2011-10-31 10:10:00,33.36,33.41,33.36,33.39,37100.0,23.9738,24.0098,23.9738,23.9954,37100.0
2011-10-31 10:15:00,33.38,33.43,33.38,33.39,50600.0,23.9882,24.0241,23.9882,23.9954,50600.0
2011-10-31 10:20:00,33.39,33.39,33.31,33.35,66300.0,23.9954,23.9954,23.9379,23.9667,66300.0
2011-10-31 10:25:00,33.35,33.38,33.34,33.35,41700.0,23.9667,23.9882,23.9595,23.9667,41700.0
2011-10-31 10:30:00,33.36,33.36,33.32,33.33,96100.0,23.9738,23.9738,23.9451,23.9523,96100.0
2011-10-31 10:35:00,33.33,33.35,33.3,33.31,47000.0,23.9523,23.9667,23.9307,23.9379,47000.0
2011-10-31 10:40:00,33.31,33.31,33.26,33.28,51900.0,23.9379,23.9379,23.902,23.9164,51900.0
2011-10-31 10:45:00,33.27,33.33,33.26,33.28,49000.0,23.9092,23.9523,23.902,23.9164,49000.0
2011-10-31 10:50:00,33.28,33.36,33.27,33.29,63500.0,23.9164,23.9738,23.9092,23.9235,63500.0
2011-10-31 10:55:00,33.29,33.3,33.27,33.3,49100.0,23.9235,23.9307,23.9092,23.9307,49100.0
2011-10-31 11:00:00,33.3,33.37,33.29,33.33,68600.0,23.9307,23.981,23.9235,23.9523,68600.0
2011-10-31 11:05:00,33.33,33.43,33.33,33.43,43200.0,23.9523,24.0241,23.9523,24.0241,43200.0
2011-10-31 11:10:00,33.44,33.44,33.36,33.37,34200.0,24.0313,24.0313,23.9738,23.981,34200.0
2011-10-31 11:15:00,33.36,33.36,33.3,33.32,42100.0,23.9738,23.9738,23.9307,23.9451,42100.0
2011-10-31 11:20:00,33.31,33.37,33.31,33.37,29500.0,23.9379,23.981,23.9379,23.981,29500.0
2011-10-31 11:25:00,33.38,33.39,33.33,33.38,22900.0,23.9882,23.9954,23.9523,23.9882,22900.0
2011-10-31 11:30:00,33.37,33.45,33.36,33.45,42400.0,23.981,24.0385,23.9738,24.0385,42400.0
2011-10-31 11:35:00,33.45,33.47,33.45,33.47,45800.0,24.0385,24.0529,24.0385,24.0529,45800.0
2011-10-31 11:40:00,33.48,33.55,33.45,33.48,137900.0,24.0601,24.1104,24.0385,24.0601,137900.0
2011-10-31 11:45:00,33.47,33.51,33.47,33.5,16200.0,24.0529,24.0816,24.0529,24.0745,16200.0
2011-10-31 11:50:00,33.5,33.5,33.45,33.47,28100.0,24.0745,24.0745,24.0385,24.0529,28100.0
2011-10-31 11:55:00,33.48,33.49,33.46,33.46,26300.0,24.0601,24.0673,24.0457,24.0457,26300.0
2011-10-31 12:00:00,33.46,33.46,33.41,33.44,112200.0,24.0457,24.0457,24.0098,24.0313,112200.0
2011-10-31 12:05:00,33.45,33.48,33.41,33.42,90800.0,24.0385,24.0601,24.0098,24.017,90800.0
2011-10-31 12:10:00,33.42,33.42,33.39,33.4,104300.0,24.017,24.017,23.9954,24.0026,104300.0
2011-10-31 12:15:00,33.39,33.42,33.37,33.38,75400.0,23.9954,24.017,23.981,23.9882,75400.0
2011-10-31 12:20:00,33.38,33.43,33.36,33.4,33200.0,23.9882,24.0241,23.9738,24.0026,33200.0
2011-10-31 12:25:00,33.4,33.4,33.32,33.33,25100.0,24.0026,24.0026,23.9451,23.9523,25100.0
2011-10-31 12:30:00,33.32,33.32,33.28,33.29,37000.0,23.9451,23.9451,23.9164,23.9235,37000.0
2011-10-31 12:35:00,33.29,33.29,33.28,33.29,16200.0,23.9235,23.9235,23.9164,23.9235,16200.0
2011-10-31 12:40:00,33.29,33.34,33.28,33.34,39400.0,23.9235,23.9595,23.9164,23.9595,39400.0
2011-10-31 12:45:00,33.34,33.38,33.34,33.35,20700.0,23.9595,23.9882,23.9595,23.9667,20700.0
2011-10-31 12:50:00,33.35,33.35,33.31,33.31,16700.0,23.9667,23.9667,23.9379,23.9379,16700.0
2011-10-31 12:55:00,33.32,33.32,33.3,33.32,28100.0,23.9451,23.9451,23.9307,23.9451,28100.0
2011-10-31 13:00:00,33.31,33.44,33.31,33.41,49400.0,23.9379,24.0313,23.9379,24.0098,49400.0
2011-10-31 13:05:00,33.41,33.41,33.37,33.37,15600.0,24.0098,24.0098,23.981,23.981,15600.0
2011-10-31 13:10:00,33.38,33.41,33.37,33.4,26200.0,23.9882,24.0098,23.981,24.0026,26200.0
2011-10-31 13:15:00,33.4,33.4,33.37,33.38,20700.0,24.0026,24.0026,23.981,23.9882,20700.0
2011-10-31 13:20:00,33.38,33.41,33.37,33.4,18300.0,23.9882,24.0098,23.981,24.0026,18300.0
2011-10-31 13:25:00,33.4,33.4,33.36,33.37,20900.0,24.0026,24.0026,23.9738,23.981,20900.0
2011-10-31 13:30:00,33.36,33.37,33.32,33.33,51700.0,23.9738,23.981,23.9451,23.9523,51700.0
2011-10-31 13:35:00,33.33,33.41,33.33,33.4,35600.0,23.9523,24.0098,23.9523,24.0026,35600.0
2011-10-31 13:40:00,33.41,33.42,33.38,33.4,34500.0,24.0098,24.017,23.9882,24.0026,34500.0
2011-10-31 13:45:00,33.39,33.41,33.34,33.41,52200.0,23.9954,24.0098,23.9595,24.0098,52200.0
2011-10-31 13:50:00,33.41,33.41,33.39,33.39,14100.0,24.0098,24.0098,23.9954,23.9954,14100.0
2011-10-31 13:55:00,33.39,33.4,33.33,33.33,32900.0,23.9954,24.0026,23.9523,23.9523,32900.0
2011-10-31 14:00:00,33.33,33.41,33.29,33.4,74500.0,23.9523,24.0098,23.9235,24.0026,74500.0
2011-10-31 14:05:00,33.4,33.4,33.36,33.38,31900.0,24.0026,24.0026,23.9738,23.9882,31900.0
2011-10-31 14:10:00,33.38,33.39,33.37,33.39,40200.0,23.9882,23.9954,23.981,23.9954,40200.0
2011-10-31 14:15:00,33.38,33.4,33.37,33.4,34000.0,23.9882,24.0026,23.981,24.0026,34000.0
2011-10-31 14:20:00,33.4,33.42,33.39,33.39,27900.0,24.0026,24.017,23.9954,23.9954,27900.0
2011-10-31 14:25:00,33.38,33.41,33.37,33.4,38400.0,23.9882,24.0098,23.981,24.0026,38400.0
2011-10-31 14:30:00,33.39,33.4,33.37,33.39,38500.0,23.9954,24.0026,23.981,23.9954,38500.0
2011-10-31 14:35:00,33.4,33.4,33.32,33.34,29600.0,24.0026,24.0026,23.9451,23.9595,29600.0
2011-10-31 14:40:00,33.34,33.34,33.27,33.27,37700.0,23.9595,23.9595,23.9092,23.9092,37700.0
2011-10-31 14:45:00,33.28,33.28,33.23,33.24,43800.0,23.9164,23.9164,23.8804,23.8876,43800.0
2011-10-31 14:50:00,33.24,33.29,33.23,33.28,30400.0,23.8876,23.9235,23.8804,23.9164,30400.0
2011-10-31 14:55:00,33.27,33.28,33.26,33.28,42600.0,23.9092,23.9164,23.902,23.9164,42600.0
2011-10-31 15:00:00,33.27,33.28,33.2,33.21,61000.0,23.9092,23.9164,23.8589,23.866,61000.0
2011-10-31 15:05:00,33.2,33.22,33.17,33.18,63100.0,23.8589,23.8732,23.8373,23.8445,63100.0
2011-10-31 15:10:00,33.17,33.2,33.15,33.16,68200.0,23.8373,23.8589,23.8229,23.8301,68200.0
2011-10-31 15:15:00,33.16,33.16,33.07,33.07,81400.0,23.8301,23.8301,23.7654,23.7654,81400.0
2011-10-31 15:20:00,33.07,33.08,33.02,33.03,74900.0,23.7654,23.7726,23.7295,23.7367,74900.0
2011-10-31 15:25:00,33.02,33.03,32.95,32.96,70600.0,23.7295,23.7367,23.6792,23.6864,70600.0
2011-10-31 15:30:00,32.95,32.99,32.92,32.99,98200.0,23.6792,23.7079,23.6576,23.7079,98200.0
2011-10-31 15:35:00,32.99,33.11,32.98,33.11,127100.0,23.7079,23.7942,23.7008,23.7942,127100.0
2011-10-31 15:40:00,33.1,33.1,33.02,33.03,159200.0,23.787,23.787,23.7295,23.7367,159200.0
2011-10-31 15:45:00,33.02,33.12,32.97,33.1,205800.0,23.7295,23.8014,23.6936,23.787,205800.0
2011-10-31 15:50:00,33.1,33.17,33.04,33.16,142000.0,23.787,23.8373,23.7439,23.8301,142000.0
2011-10-31 15:55:00,33.16,33.16,32.92,32.92,210100.0,23.8301,23.8301,23.6576,23.6576,210100.0
2011-11-01 09:30:00,32.42,32.46,32.0,32.04,112400.0,23.2983,23.3271,22.9965,23.0252,112400.0
2011-11-01 09:35:00,32.05,32.3,32.05,32.23,90000.0,23.0324,23.2121,23.0324,23.1618,90000.0
2011-11-01 09:40:00,32.23,32.39,32.21,32.22,69500.0,23.1618,23.2768,23.1474,23.1546,69500.0
2011-11-01 09:45:00,32.22,32.25,31.96,31.96,166600.0,23.1546,23.1762,22.9677,22.9677,166600.0
2011-11-01 09:50:00,31.97,32.15,31.96,32.14,89000.0,22.9749,23.1043,22.9677,23.0971,89000.0
2011-11-01 09:55:00,32.13,32.14,32.05,32.07,69900.0,23.0899,23.0971,23.0324,23.0468,69900.0
2011-11-01 10:00:00,32.06,32.16,31.9,32.15,213000.0,23.0396,23.1115,22.9246,23.1043,213000.0
2011-11-01 10:05:00,32.16,32.18,32.03,32.03,116300.0,23.1115,23.1258,23.0181,23.0181,116300.0
2011-11-01 10:10:00,32.03,32.17,31.98,32.07,91600.0,23.0181,23.1187,22.9821,23.0468,91600.0
2011-11-01 10:15:00,32.07,32.1,32.04,32.08,55400.0,23.0468,23.0684,23.0252,23.054,55400.0
2011-11-01 10:20:00,32.08,32.13,32.05,32.13,49100.0,23.054,23.0899,23.0324,23.0899,49100.0
2011-11-01 10:25:00,32.12,32.29,32.11,32.18,67700.0,23.0827,23.2049,23.0755,23.1258,67700.0
2011-11-01 10:30:00,32.19,32.28,32.16,32.28,58000.0,23.133,23.1977,23.1115,23.1977,58000.0
2011-11-01 10:35:00,32.28,32.28,32.17,32.21,51800.0,23.1977,23.1977,23.1187,23.1474,51800.0
2011-11-01 10:40:00,32.2,32.25,32.13,32.14,37900.0,23.1402,23.1762,23.0899,23.0971,37900.0
2011-11-01 10:45:00,32.13,32.15,32.1,32.14,34800.0,23.0899,23.1043,23.0684,23.0971,34800.0
2011-11-01 10:50:00,32.13,32.16,32.08,32.08,43300.0,23.0899,23.1115,23.054,23.054,43300.0
2011-11-01 10:55:00,32.09,32.15,32.03,32.07,66200.0,23.0612,23.1043,23.0181,23.0468,66200.0
2011-11-01 11:00:00,32.07,32.13,32.07,32.09,55400.0,23.0468,23.0899,23.0468,23.0612,55400.0
2011-11-01 11:05:00,32.09,32.18,32.08,32.16,51900.0,23.0612,23.1258,23.054,23.1115,51900.0
2011-11-01 11:10:00,32.16,32.21,32.16,32.2,17600.0,23.1115,23.1474,23.1115,23.1402,17600.0
2011-11-01 11:15:00,32.19,32.27,32.19,32.25,21900.0,23.133,23.1905,23.133,23.1762,21900.0
2011-11-01 11:20:00,32.25,32.26,32.17,32.19,23900.0,23.1762,23.1833,23.1187,23.133,23900.0
2011-11-01 11:25:00,32.19,32.25,32.15,32.2,42500.0,23.133,23.1762,23.1043,23.1402,42500.0
2011-11-01 11:30:00,32.2,32.22,32.08,32.09,68900.0,23.1402,23.1546,23.054,23.0612,68900.0
2011-11-01 11:35:00,32.08,32.16,32.05,32.12,85700.0,23.054,23.1115,23.0324,23.0827,85700.0
2011-11-01 11:40:00,32.12,32.16,32.08,32.1,47200.0,23.0827,23.1115,23.054,23.0684,47200.0
2011-11-01 11:45:00,32.1,32.13,32.03,32.06,70700.0,23.0684,23.0899,23.0181,23.0396,70700.0
2011-11-01 11:50:00,32.07,32.07,31.98,32.04,90200.0,23.0468,23.0468,22.9821,23.0252,90200.0
2011-11-01 11:55:00,32.04,32.1,32.03,32.04,39700.0,23.0252,23.0684,23.0181,23.0252,39700.0
2011-11-01 12:00:00,32.03,32.03,31.92,31.92,47200.0,23.0181,23.0181,22.939,22.939,47200.0
2011-11-01 12:05:00,31.92,32.02,31.91,31.98,49700.0,22.939,23.0109,22.9318,22.9821,49700.0
2011-11-01 12:10:00,31.98,32.02,31.96,31.99,30700.0,22.9821,23.0109,22.9677,22.9893,30700.0
2011-11-01 12:15:00,31.98,31.98,31.9,31.91,59200.0,22.9821,22.9821,22.9246,22.9318,59200.0
2011-11-01 12:20:00,31.91,31.92,31.84,31.9,51800.0,22.9318,22.939,22.8815,22.9246,51800.0
2011-11-01 12:25:00,31.89,31.94,31.84,31.84,33100.0,22.9174,22.9534,22.8815,22.8815,33100.0
2011-11-01 12:30:00,31.84,31.94,31.79,31.9,69700.0,22.8815,22.9534,22.8456,22.9246,69700.0
2011-11-01 12:35:00,31.89,31.93,31.85,31.89,42500.0,22.9174,22.9462,22.8887,22.9174,42500.0
2011-11-01 12:40:00,31.9,31.93,31.81,31.83,42400.0,22.9246,22.9462,22.86,22.8743,42400.0
2011-11-01 12:45:00,31.83,31.86,31.79,31.79,52600.0,22.8743,22.8959,22.8456,22.8456,52600.0
2011-11-01 12:50:00,31.78,31.8,31.69,31.7,56300.0,22.8384,22.8528,22.7737,22.7809,56300.0
2011-11-01 12:55:00,31.71,31.75,31.68,31.68,28400.0,22.7881,22.8168,22.7665,22.7665,28400.0
2011-11-01 13:00:00,31.67,31.71,31.63,31.7,64900.0,22.7593,22.7881,22.7306,22.7809,64900.0
2011-11-01 13:05:00,31.7,31.82,31.69,31.72,54000.0,22.7809,22.8671,22.7737,22.7953,54000.0
2011-11-01 13:10:00,31.72,31.74,31.64,31.66,44000.0,22.7953,22.8096,22.7378,22.7522,44000.0
2011-11-01 13:15:00,31.66,31.71,31.65,31.69,50400.0,22.7522,22.7881,22.745,22.7737,50400.0
2011-11-01 13:20:00,31.69,31.69,31.61,31.62,103800.0,22.7737,22.7737,22.7162,22.7234,103800.0
2011-11-01 13:25:00,31.62,31.88,31.59,31.81,122500.0,22.7234,22.9103,22.7018,22.86,122500.0
2011-11-01 13:30:00,31.83,31.95,31.77,31.85,133500.0,22.8743,22.9606,22.8312,22.8887,133500.0
2011-11-01 13:35:00,31.86,31.93,31.81,31.83,82500.0,22.8959,22.9462,22.86,22.8743,82500.0
2011-11-01 13:40:00,31.83,31.91,31.82,31.89,58500.0,22.8743,22.9318,22.8671,22.9174,58500.0
2011-11-01 13:45:00,31.89,31.98,31.88,31.95,60200.0,22.9174,22.9821,22.9103,22.9606,60200.0
2011-11-01 13:50:00,31.95,32.0,31.85,31.9,71500.0,22.9606,22.9965,22.8887,22.9246,71500.0
2011-11-01 13:55:00,31.9,31.91,31.76,31.77,104400.0,22.9246,22.9318,22.824,22.8312,104400.0
2011-11-01 14:00:00,31.77,31.84,31.76,31.8,76700.0,22.8312,22.8815,22.824,22.8528,76700.0
2011-11-01 14:05:00,31.79,31.85,31.77,31.82,90200.0,22.8456,22.8887,22.8312,22.8671,90200.0
2011-11-01 14:10:00,31.81,31.85,31.77,31.85,101200.0,22.86,22.8887,22.8312,22.8887,101200.0
2011-11-01 14:15:00,31.85,31.86,31.76,31.77,54400.0,22.8887,22.8959,22.824,22.8312,54400.0
2011-11-01 14:20:00,31.78,31.83,31.76,31.8,73000.0,22.8384,22.8743,22.824,22.8528,73000.0
2011-11-01 14:25:00,31.8,31.83,31.77,31.77,138000.0,22.8528,22.8743,22.8312,22.8312,138000.0
2011-11-01 14:30:00,31.77,31.82,31.75,31.81,128300.0,22.8312,22.8671,22.8168,22.86,128300.0
2011-11-01 14:35:00,31.81,31.82,31.69,31.7,184400.0,22.86,22.8671,22.7737,22.7809,184400.0
2011-11-01 14:40:00,31.71,31.8,31.68,31.77,83400.0,22.7881,22.8528,22.7665,22.8312,83400.0
2011-11-01 14:45:00,31.76,31.79,31.73,31.74,91600.0,22.824,22.8456,22.8025,22.8096,91600.0
2011-11-01 14:50:00,31.73,31.77,31.62,31.68,128200.0,22.8025,22.8312,22.7234,22.7665,128200.0
2011-11-01 14:55:00,31.68,31.69,31.64,31.69,138300.0,22.7665,22.7737,22.7378,22.7737,138300.0
2011-11-01 15:00:00,31.68,31.7,31.55,31.57,149600.0,22.7665,22.7809,22.6731,22.6875,149600.0
2011-11-01 15:05:00,31.57,31.58,31.51,31.57,167000.0,22.6875,22.6947,22.6444,22.6875,167000.0
2011-11-01 15:10:00,31.56,31.61,31.55,31.57,145900.0,22.6803,22.7162,22.6731,22.6875,145900.0
2011-11-01 15:15:00,31.57,31.57,31.5,31.55,193100.0,22.6875,22.6875,22.6372,22.6731,193100.0
2011-11-01 15:20:00,31.55,31.55,31.45,31.48,172000.0,22.6731,22.6731,22.6012,22.6228,172000.0
2011-11-01 15:25:00,31.48,31.55,31.48,31.53,150800.0,22.6228,22.6731,22.6228,22.6587,150800.0
2011-11-01 15:30:00,31.52,31.62,31.5,31.51,206200.0,22.6515,22.7234,22.6372,22.6444,206200.0
2011-11-01 15:35:00,31.51,31.56,31.49,31.54,247000.0,22.6444,22.6803,22.63,22.6659,247000.0
2011-11-01 15:40:00,31.54,31.54,31.36,31.38,384600.0,22.6659,22.6659,22.5366,22.5509,384600.0
2011-11-01 15:45:00,31.38,31.41,31.31,31.38,448900.0,22.5509,22.5725,22.5006,22.5509,448900.0
2011-11-01 15:50:00,31.38,31.39,31.27,31.29,411700.0,22.5509,22.5581,22.4719,22.4863,411700.0
2011-11-01 15:55:00,31.28,31.39,31.28,31.36,410700.0,22.4791,22.5581,22.4791,22.5366,410700.0
2011-11-02 09:30:00,31.95,31.95,31.78,31.81,86500.0,22.9606,22.9606,22.8384,22.86,86500.0
2011-11-02 09:35:00,31.81,31.81,31.61,31.61,47200.0,22.86,22.86,22.7162,22.7162,47200.0
2011-11-02 09:40:00,31.62,31.78,31.61,31.78,81200.0,22.7234,22.8384,22.7162,22.8384,81200.0
2011-11-02 09:45:00,31.78,31.84,31.77,31.8,37500.0,22.8384,22.8815,22.8312,22.8528,37500.0
2011-11-02 09:50:00,31.8,31.8,31.63,31.63,47600.0,22.8528,22.8528,22.7306,22.7306,47600.0
2011-11-02 09:55:00,31.63,31.65,31.59,31.59,44800.0,22.7306,22.745,22.7018,22.7018,44800.0
2011-11-02 10:00:00,31.6,31.62,31.55,31.57,64900.0,22.709,22.7234,22.6731,22.6875,64900.0
2011-11-02 10:05:00,31.57,31.57,31.54,31.57,76800.0,22.6875,22.6875,22.6659,22.6875,76800.0
2011-11-02 10:10:00,31.57,31.58,31.54,31.56,46800.0,22.6875,22.6947,22.6659,22.6803,46800.0
2011-11-02 10:15:00,31.57,31.57,31.53,31.54,44200.0,22.6875,22.6875,22.6587,22.6659,44200.0
2011-11-02 10:20:00,31.55,31.55,31.52,31.53,26100.0,22.6731,22.6731,22.6515,22.6587,26100.0
2011-11-02 10:25:00,31.53,31.56,31.52,31.54,61100.0,22.6587,22.6803,22.6515,22.6659,61100.0
2011-11-02 10:30:00,31.54,31.55,31.46,31.46,59000.0,22.6659,22.6731,22.6084,22.6084,59000.0
2011-11-02 10:35:00,31.46,31.49,31.46,31.48,45200.0,22.6084,22.63,22.6084,22.6228,45200.0
2011-11-02 10:40:00,31.48,31.56,31.47,31.55,58000.0,22.6228,22.6803,22.6156,22.6731,58000.0
2011-11-02 10:45:00,31.56,31.66,31.54,31.64,54500.0,22.6803,22.7522,22.6659,22.7378,54500.0
2011-11-02 10:50:00,31.65,31.65,31.57,31.59,71300.0,22.745,22.745,22.6875,22.7018,71300.0
2011-11-02 10:55:00,31.6,31.62,31.58,31.59,90300.0,22.709,22.7234,22.6947,22.7018,90300.0
2011-11-02 11:00:00,31.59,31.6,31.58,31.59,46900.0,22.7018,22.709,22.6947,22.7018,46900.0
2011-11-02 11:05:00,31.59,31.61,31.58,31.6,64800.0,22.7018,22.7162,22.6947,22.709,64800.0
2011-11-02 11:10:00,31.59,31.6,31.58,31.58,38300.0,22.7018,22.709,22.6947,22.6947,38300.0
2011-11-02 11:15:00,31.59,31.62,31.58,31.61,49300.0,22.7018,22.7234,22.6947,22.7162,49300.0
2011-11-02 11:20:00,31.6,31.61,31.57,31.58,53900.0,22.709,22.7162,22.6875,22.6947,53900.0
2011-11-02 11:25:00,31.58,31.6,31.56,31.6,47900.0,22.6947,22.709,22.6803,22.709,47900.0
2011-11-02 11:30:00,31.6,31.62,31.57,31.61,39500.0,22.709,22.7234,22.6875,22.7162,39500.0
2011-11-02 11:35:00,31.61,31.61,31.56,31.6,168900.0,22.7162,22.7162,22.6803,22.709,168900.0
2011-11-02 11:40:00,31.6,31.66,31.6,31.64,43900.0,22.709,22.7522,22.709,22.7378,43900.0
2011-11-02 11:45:00,31.65,31.65,31.61,31.61,54700.0,22.745,22.745,22.7162,22.7162,54700.0
2011-11-02 11:50:00,31.62,31.63,31.6,31.63,37600.0,22.7234,22.7306,22.709,22.7306,37600.0
2011-11-02 11:55:00,31.63,31.66,31.62,31.63,55100.0,22.7306,22.7522,22.7234,22.7306,55100.0
2011-11-02 12:00:00,31.62,31.63,31.59,31.63,45700.0,22.7234,22.7306,22.7018,22.7306,45700.0
2011-11-02 12:05:00,31.63,31.65,31.63,31.64,53300.0,22.7306,22.745,22.7306,22.7378,53300.0
2011-11-02 12:10:00,31.65,31.65,31.62,31.64,30600.0,22.745,22.745,22.7234,22.7378,30600.0
2011-11-02 12:15:00,31.65,31.65,31.59,31.6,30600.0,22.745,22.745,22.7018,22.709,30600.0
2011-11-02 12:20:00,31.6,31.61,31.57,31.57,34300.0,22.709,22.7162,22.6875,22.6875,34300.0
2011-11-02 12:25:00,31.58,31.6,31.55,31.56,59900.0,22.6947,22.709,22.6731,22.6803,59900.0
2011-11-02 12:30:00,31.57,31.61,31.52,31.54,47900.0,22.6875,22.7162,22.6515,22.6659,47900.0
2011-11-02 12:35:00,31.55,31.62,31.53,31.53,61400.0,22.6731,22.7234,22.6587,22.6587,61400.0
2011-11-02 12:40:00,31.54,31.62,31.5,31.51,55700.0,22.6659,22.7234,22.6372,22.6444,55700.0
2011-11-02 12:45:00,31.5,31.54,31.49,31.49,49800.0,22.6372,22.6659,22.63,22.63,49800.0
2011-11-02 12:50:00,31.49,31.52,31.48,31.51,36400.0,22.63,22.6515,22.6228,22.6444,36400.0
2011-11-02 12:55:00,31.52,31.53,31.43,31.44,33500.0,22.6515,22.6587,22.5869,22.5941,33500.0
2011-11-02 13:00:00,31.44,31.46,31.36,31.39,84200.0,22.5941,22.6084,22.5366,22.5581,84200.0
2011-11-02 13:05:00,31.37,31.43,31.36,31.39,62200.0,22.5437,22.5869,22.5366,22.5581,62200.0
2011-11-02 13:10:00,31.38,31.43,31.38,31.43,50100.0,22.5509,22.5869,22.5509,22.5869,50100.0
2011-11-02 13:15:00,31.44,31.44,31.39,31.39,37300.0,22.5941,22.5941,22.5581,22.5581,37300.0
2011-11-02 13:20:00,31.38,31.38,31.34,31.35,52300.0,22.5509,22.5509,22.5222,22.5294,52300.0
2011-11-02 13:25:00,31.35,31.38,31.34,31.36,28800.0,22.5294,22.5509,22.5222,22.5366,28800.0
2011-11-02 13:30:00,31.37,31.39,31.36,31.39,41300.0,22.5437,22.5581,22.5366,22.5581,41300.0
2011-11-02 13:35:00,31.39,31.39,31.33,31.35,35000.0,22.5581,22.5581,22.515,22.5294,35000.0
2011-11-02 13:40:00,31.35,31.36,31.32,31.36,29800.0,22.5294,22.5366,22.5078,22.5366,29800.0
2011-11-02 13:45:00,31.36,31.39,31.36,31.37,34500.0,22.5366,22.5581,22.5366,22.5437,34500.0
2011-11-02 13:50:00,31.36,31.36,31.26,31.26,49600.0,22.5366,22.5366,22.4647,22.4647,49600.0
2011-11-02 13:55:00,31.27,31.31,31.25,31.3,46300.0,22.4719,22.5006,22.4575,22.4934,46300.0
2011-11-02 14:00:00,31.29,31.32,31.25,31.32,68300.0,22.4863,22.5078,22.4575,22.5078,68300.0
2011-11-02 14:05:00,31.32,31.36,31.28,31.29,97500.0,22.5078,22.5366,22.4791,22.4863,97500.0
2011-11-02 14:10:00,31.29,31.34,31.27,31.3,118500.0,22.4863,22.5222,22.4719,22.4934,118500.0
2011-11-02 14:15:00,31.29,31.31,31.26,31.26,69000.0,22.4863,22.5006,22.4647,22.4647,69000.0
2011-11-02 14:20:00,31.26,31.27,31.19,31.2,91800.0,22.4647,22.4719,22.4144,22.4216,91800.0
2011-11-02 14:25:00,31.2,31.28,31.2,31.23,93400.0,22.4216,22.4791,22.4216,22.4431,93400.0
2011-11-02 14:30:00,31.24,31.32,31.22,31.32,65400.0,22.4503,22.5078,22.436,22.5078,65400.0
2011-11-02 14:35:00,31.32,31.36,31.32,31.32,49800.0,22.5078,22.5366,22.5078,22.5078,49800.0
2011-11-02 14:40:00,31.32,31.32,31.25,31.27,65200.0,22.5078,22.5078,22.4575,22.4719,65200.0
2011-11-02 14:45:00,31.28,31.35,31.28,31.33,57400.0,22.4791,22.5294,22.4791,22.515,57400.0
2011-11-02 14:50:00,31.33,31.37,31.29,31.29,69000.0,22.515,22.5437,22.4863,22.4863,69000.0
2011-11-02 14:55:00,31.29,31.32,31.25,31.25,79300.0,22.4863,22.5078,22.4575,22.4575,79300.0
2011-11-02 15:00:00,31.26,31.28,31.23,31.26,98800.0,22.4647,22.4791,22.4431,22.4647,98800.0
2011-11-02 15:05:00,31.27,31.34,31.26,31.31,100100.0,22.4719,22.5222,22.4647,22.5006,100100.0
2011-11-02 15:10:00,31.3,31.31,31.25,31.26,109900.0,22.4934,22.5006,22.4575,22.4647,109900.0
2011-11-02 15:15:00,31.26,31.28,31.24,31.28,91100.0,22.4647,22.4791,22.4503,22.4791,91100.0
2011-11-02 15:20:00,31.28,31.32,31.27,31.27,119400.0,22.4791,22.5078,22.4719,22.4719,119400.0
2011-11-02 15:25:00,31.27,31.28,31.19,31.22,100800.0,22.4719,22.4791,22.4144,22.436,100800.0
2011-11-02 15:30:00,31.22,31.27,31.15,31.18,167600.0,22.436,22.4719,22.3856,22.4072,167600.0
2011-11-02 15:35:00,31.19,31.22,31.18,31.21,153800.0,22.4144,22.436,22.4072,22.4288,153800.0
2011-11-02 15:40:00,31.21,31.24,31.11,31.13,206900.0,22.4288,22.4503,22.3569,22.3713,206900.0
2011-11-02 15:45:00,31.13,31.26,31.13,31.24,198300.0,22.3713,22.4647,22.3713,22.4503,198300.0
2011-11-02 15:50:00,31.24,31.29,31.22,31.29,167600.0,22.4503,22.4863,22.436,22.4863,167600.0
2011-11-02 15:55:00,31.29,31.37,31.29,31.35,315700.0,22.4863,22.5437,22.4863,22.5294,315700.0
2011-11-03 09:30:00,31.7,31.83,31.61,31.68,92700.0,22.7809,22.8743,22.7162,22.7665,92700.0
2011-11-03 09:35:00,31.68,31.68,31.53,31.56,102600.0,22.7665,22.7665,22.6587,22.6803,102600.0
2011-11-03 09:40:00,31.56,31.63,31.52,31.54,96800.0,22.6803,22.7306,22.6515,22.6659,96800.0
2011-11-03 09:45:00,31.55,31.63,31.54,31.54,75900.0,22.6731,22.7306,22.6659,22.6659,75900.0
2011-11-03 09:50:00,31.55,31.61,31.45,31.56,100700.0,22.6731,22.7162,22.6012,22.6803,100700.0
2011-11-03 09:55:00,31.54,31.64,31.51,31.6,81100.0,22.6659,22.7378,22.6444,22.709,81100.0
2011-11-03 10:00:00,31.6,31.61,31.4,31.42,300400.0,22.709,22.7162,22.5653,22.5797,300400.0
2011-11-03 10:05:00,31.42,31.43,31.3,31.37,218000.0,22.5797,22.5869,22.4934,22.5437,218000.0
2011-11-03 10:10:00,31.37,31.39,31.25,31.28,141600.0,22.5437,22.5581,22.4575,22.4791,141600.0
2011-11-03 10:15:00,31.29,31.31,31.25,31.29,105800.0,22.4863,22.5006,22.4575,22.4863,105800.0
2011-11-03 10:20:00,31.29,31.31,31.21,31.24,106000.0,22.4863,22.5006,22.4288,22.4503,106000.0
2011-11-03 10:25:00,31.24,31.35,31.2,31.25,108900.0,22.4503,22.5294,22.4216,22.4575,108900.0
2011-11-03 10:30:00,31.26,31.26,31.13,31.19,149400.0,22.4647,22.4647,22.3713,22.4144,149400.0
2011-11-03 10:35:00,31.19,31.28,31.16,31.27,59200.0,22.4144,22.4791,22.3928,22.4719,59200.0
2011-11-03 10:40:00,31.28,31.45,31.28,31.43,75900.0,22.4791,22.6012,22.4791,22.5869,75900.0
2011-11-03 10:45:00,31.43,31.47,31.4,31.4,46100.0,22.5869,22.6156,22.5653,22.5653,46100.0
2011-11-03 10:50:00,31.4,31.42,31.31,31.34,49800.0,22.5653,22.5797,22.5006,22.5222,49800.0
2011-11-03 10:55:00,31.35,31.41,31.31,31.31,42900.0,22.5294,22.5725,22.5006,22.5006,42900.0
2011-11-03 11:00:00,31.31,31.37,31.26,31.28,62600.0,22.5006,22.5437,22.4647,22.4791,62600.0
2011-11-03 11:05:00,31.28,31.35,31.26,31.31,44900.0,22.4791,22.5294,22.4647,22.5006,44900.0
2011-11-03 11:10:00,31.31,31.37,31.31,31.36,52300.0,22.5006,22.5437,22.5006,22.5366,52300.0
2011-11-03 11:15:00,31.36,31.42,31.36,31.42,50400.0,22.5366,22.5797,22.5366,22.5797,50400.0
2011-11-03 11:20:00,31.42,31.46,31.39,31.43,29500.0,22.5797,22.6084,22.5581,22.5869,29500.0
2011-11-03 11:25:00,31.44,31.46,31.38,31.39,44400.0,22.5941,22.6084,22.5509,22.5581,44400.0
2011-11-03 11:30:00,31.39,31.46,31.39,31.43,85900.0,22.5581,22.6084,22.5581,22.5869,85900.0
2011-11-03 11:35:00,31.43,31.43,31.39,31.41,38800.0,22.5869,22.5869,22.5581,22.5725,38800.0
2011-11-03 11:40:00,31.41,31.41,31.35,31.36,57900.0,22.5725,22.5725,22.5294,22.5366,57900.0
2011-11-03 11:45:00,31.36,31.39,31.34,31.37,39800.0,22.5366,22.5581,22.5222,22.5437,39800.0
2011-11-03 11:50:00,31.38,31.42,31.36,31.4,34700.0,22.5509,22.5797,22.5366,22.5653,34700.0
2011-11-03 11:55:00,31.41,31.42,31.36,31.37,48900.0,22.5725,22.5797,22.5366,22.5437,48900.0
2011-11-03 12:00:00,31.38,31.4,31.36,31.38,43900.0,22.5509,22.5653,22.5366,22.5509,43900.0
2011-11-03 12:05:00,31.38,31.45,31.35,31.44,50200.0,22.5509,22.6012,22.5294,22.5941,50200.0
2011-11-03 12:10:00,31.44,31.46,31.38,31.39,30600.0,22.5941,22.6084,22.5509,22.5581,30600.0
2011-11-03 12:15:00,31.39,31.42,31.36,31.4,35300.0,22.5581,22.5797,22.5366,22.5653,35300.0
2011-11-03 12:20:00,31.4,31.42,31.39,31.41,46300.0,22.5653,22.5797,22.5581,22.5725,46300.0
2011-11-03 12:25:00,31.41,31.46,31.39,31.45,34800.0,22.5725,22.6084,22.5581,22.6012,34800.0
2011-11-03 12:30:00,31.44,31.47,31.43,31.43,41500.0,22.5941,22.6156,22.5869,22.5869,41500.0
2011-11-03 12:35:00,31.43,31.43,31.35,31.36,63900.0,22.5869,22.5869,22.5294,22.5366,63900.0
2011-11-03 12:40:00,31.35,31.36,31.3,31.36,59000.0,22.5294,22.5366,22.4934,22.5366,59000.0
2011-11-03 12:45:00,31.36,31.49,31.36,31.49,34900.0,22.5366,22.63,22.5366,22.63,34900.0
2011-11-03 12:50:00,31.49,31.54,31.45,31.53,46200.0,22.63,22.6659,22.6012,22.6587,46200.0
2011-11-03 12:55:00,31.54,31.6,31.54,31.55,63900.0,22.6659,22.709,22.6659,22.6731,63900.0
2011-11-03 13:00:00,31.56,31.59,31.51,31.51,24700.0,22.6803,22.7018,22.6444,22.6444,24700.0
2011-11-03 13:05:00,31.51,31.59,31.51,31.59,46100.0,22.6444,22.7018,22.6444,22.7018,46100.0
2011-11-03 13:10:00,31.59,31.66,31.58,31.59,41600.0,22.7018,22.7522,22.6947,22.7018,41600.0
2011-11-03 13:15:00,31.59,31.71,31.59,31.71,63800.0,22.7018,22.7881,22.7018,22.7881,63800.0
2011-11-03 13:20:00,31.71,31.71,31.67,31.7,19100.0,22.7881,22.7881,22.7593,22.7809,19100.0
2011-11-03 13:25:00,31.7,31.71,31.67,31.7,32400.0,22.7809,22.7881,22.7593,22.7809,32400.0
2011-11-03 13:30:00,31.7,31.71,31.68,31.71,33100.0,22.7809,22.7881,22.7665,22.7881,33100.0
2011-11-03 13:35:00,31.71,31.75,31.7,31.75,48500.0,22.7881,22.8168,22.7809,22.8168,48500.0
2011-11-03 13:40:00,31.74,31.78,31.72,31.78,59300.0,22.8096,22.8384,22.7953,22.8384,59300.0
2011-11-03 13:45:00,31.78,31.86,31.78,31.84,66700.0,22.8384,22.8959,22.8384,22.8815,66700.0
2011-11-03 13:50:00,31.84,31.84,31.76,31.79,54000.0,22.8815,22.8815,22.824,22.8456,54000.0
2011-11-03 13:55:00,31.79,31.86,31.79,31.81,46800.0,22.8456,22.8959,22.8456,22.86,46800.0
2011-11-03 14:00:00,31.82,31.83,31.76,31.8,94900.0,22.8671,22.8743,22.824,22.8528,94900.0
2011-11-03 14:05:00,31.8,31.81,31.75,31.76,84100.0,22.8528,22.86,22.8168,22.824,84100.0
2011-11-03 14:10:00,31.76,31.79,31.74,31.79,45000.0,22.824,22.8456,22.8096,22.8456,45000.0
2011-11-03 14:15:00,31.79,31.79,31.74,31.74,36700.0,22.8456,22.8456,22.8096,22.8096,36700.0
2011-11-03 14:20:00,31.74,31.77,31.71,31.73,29900.0,22.8096,22.8312,22.7881,22.8025,29900.0
2011-11-03 14:25:00,31.73,31.76,31.72,31.74,27500.0,22.8025,22.824,22.7953,22.8096,27500.0
2011-11-03 14:30:00,31.75,31.77,31.73,31.73,31600.0,22.8168,22.8312,22.8025,22.8025,31600.0
2011-11-03 14:35:00,31.74,31.78,31.72,31.78,40900.0,22.8096,22.8384,22.7953,22.8384,40900.0
2011-11-03 14:40:00,31.77,31.77,31.71,31.71,27100.0,22.8312,22.8312,22.7881,22.7881,27100.0
2011-11-03 14:45:00,31.71,31.72,31.65,31.65,75300.0,22.7881,22.7953,22.745,22.745,75300.0
2011-11-03 14:50:00,31.65,31.68,31.64,31.67,50200.0,22.745,22.7665,22.7378,22.7593,50200.0
2011-11-03 14:55:00,31.67,31.68,31.63,31.66,46300.0,22.7593,22.7665,22.7306,22.7522,46300.0
2011-11-03 15:00:00,31.66,31.72,31.66,31.7,39500.0,22.7522,22.7953,22.7522,22.7809,39500.0
2011-11-03 15:05:00,31.7,31.73,31.68,31.73,54700.0,22.7809,22.8025,22.7665,22.8025,54700.0
2011-11-03 15:10:00,31.73,31.75,31.69,31.71,78900.0,22.8025,22.8168,22.7737,22.7881,78900.0
2011-11-03 15:15:00,31.71,31.75,31.69,31.7,44000.0,22.7881,22.8168,22.7737,22.7809,44000.0
2011-11-03 15:20:00,31.7,31.72,31.68,31.7,71600.0,22.7809,22.7953,22.7665,22.7809,71600.0
2011-11-03 15:25:00,31.7,31.75,31.69,31.74,47900.0,22.7809,22.8168,22.7737,22.8096,47900.0
2011-11-03 15:30:00,31.74,31.8,31.73,31.76,89700.0,22.8096,22.8528,22.8025,22.824,89700.0
2011-11-03 15:35:00,31.76,31.8,31.7,31.73,88500.0,22.824,22.8528,22.7809,22.8025,88500.0
2011-11-03 15:40:00,31.73,31.8,31.7,31.79,114500.0,22.8025,22.8528,22.7809,22.8456,114500.0
2011-11-03 15:45:00,31.79,31.8,31.72,31.78,115800.0,22.8456,22.8528,22.7953,22.8384,115800.0
2011-11-03 15:50:00,31.77,31.84,31.77,31.8,163900.0,22.8312,22.8815,22.8312,22.8528,163900.0
2011-11-03 15:55:00,31.8,31.86,31.8,31.81,276200.0,22.8528,22.8959,22.8528,22.86,276200.0
2011-11-04 09:30:00,31.56,31.56,31.25,31.28,56300.0,22.6803,22.6803,22.4575,22.4791,56300.0
2011-11-04 09:35:00,31.27,31.5,31.27,31.45,64500.0,22.4719,22.6372,22.4719,22.6012,64500.0
2011-11-04 09:40:00,31.45,31.51,31.43,31.49,50100.0,22.6012,22.6444,22.5869,22.63,50100.0
2011-11-04 09:45:00,31.49,31.51,31.41,31.44,56600.0,22.63,22.6444,22.5725,22.5941,56600.0
2011-11-04 09:50:00,31.43,31.47,31.41,31.41,51100.0,22.5869,22.6156,22.5725,22.5725,51100.0
2011-11-04 09:55:00,31.41,31.41,31.26,31.28,58200.0,22.5725,22.5725,22.4647,22.4791,58200.0
2011-11-04 10:00:00,31.27,31.33,31.25,31.26,49100.0,22.4719,22.515,22.4575,22.4647,49100.0
2011-11-04 10:05:00,31.26,31.29,31.21,31.23,69200.0,22.4647,22.4863,22.4288,22.4431,69200.0
2011-11-04 10:10:00,31.24,31.36,31.23,31.3,39900.0,22.4503,22.5366,22.4431,22.4934,39900.0
2011-11-04 10:15:00,31.31,31.34,31.24,31.26,51600.0,22.5006,22.5222,22.4503,22.4647,51600.0
2011-11-04 10:20:00,31.25,31.25,31.13,31.18,67700.0,22.4575,22.4575,22.3713,22.4072,67700.0
2011-11-04 10:25:00,31.18,31.25,31.15,31.18,47800.0,22.4072,22.4575,22.3856,22.4072,47800.0
2011-11-04 10:30:00,31.18,31.18,31.13,31.17,50100.0,22.4072,22.4072,22.3713,22.4,50100.0
2011-11-04 10:35:00,31.18,31.19,31.13,31.18,42900.0,22.4072,22.4144,22.3713,22.4072,42900.0
2011-11-04 10:40:00,31.18,31.22,31.16,31.22,21700.0,22.4072,22.436,22.3928,22.436,21700.0
2011-11-04 10:45:00,31.21,31.32,31.21,31.32,82900.0,22.4288,22.5078,22.4288,22.5078,82900.0
2011-11-04 10:50:00,31.33,31.35,31.29,31.35,39100.0,22.515,22.5294,22.4863,22.5294,39100.0
2011-11-04 10:55:00,31.35,31.37,31.33,31.36,28500.0,22.5294,22.5437,22.515,22.5366,28500.0
2011-11-04 11:00:00,31.36,31.4,31.35,31.37,21500.0,22.5366,22.5653,22.5294,22.5437,21500.0
2011-11-04 11:05:00,31.37,31.37,31.33,31.35,69700.0,22.5437,22.5437,22.515,22.5294,69700.0
2011-11-04 11:10:00,31.35,31.41,31.33,31.34,52000.0,22.5294,22.5725,22.515,22.5222,52000.0
2011-11-04 11:15:00,31.35,31.35,31.26,31.27,26100.0,22.5294,22.5294,22.4647,22.4719,26100.0
2011-11-04 11:20:00,31.27,31.37,31.25,31.34,44000.0,22.4719,22.5437,22.4575,22.5222,44000.0
2011-11-04 11:25:00,31.33,31.44,31.33,31.44,35200.0,22.515,22.5941,22.515,22.5941,35200.0
2011-11-04 11:30:00,31.43,31.46,31.4,31.43,32500.0,22.5869,22.6084,22.5653,22.5869,32500.0
2011-11-04 11:35:00,31.42,31.43,31.34,31.42,27300.0,22.5797,22.5869,22.5222,22.5797,27300.0
2011-11-04 11:40:00,31.42,31.42,31.36,31.38,29400.0,22.5797,22.5797,22.5366,22.5509,29400.0
2011-11-04 11:45:00,31.38,31.38,31.33,31.36,28400.0,22.5509,22.5509,22.515,22.5366,28400.0
2011-11-04 11:50:00,31.35,31.38,31.34,31.36,22200.0,22.5294,22.5509,22.5222,22.5366,22200.0
2011-11-04 11:55:00,31.36,31.38,31.34,31.35,31500.0,22.5366,22.5509,22.5222,22.5294,31500.0
2011-11-04 12:00:00,31.36,31.37,31.3,31.31,167500.0,22.5366,22.5437,22.4934,22.5006,167500.0
2011-11-04 12:05:00,31.31,31.33,31.31,31.32,88400.0,22.5006,22.515,22.5006,22.5078,88400.0
2011-11-04 12:10:00,31.31,31.35,31.31,31.35,48500.0,22.5006,22.5294,22.5006,22.5294,48500.0
2011-11-04 12:15:00,31.35,31.35,31.31,31.33,22700.0,22.5294,22.5294,22.5006,22.515,22700.0
2011-11-04 12:20:00,31.34,31.34,31.3,31.34,38300.0,22.5222,22.5222,22.4934,22.5222,38300.0
2011-11-04 12:25:00,31.34,31.36,31.33,31.34,40300.0,22.5222,22.5366,22.515,22.5222,40300.0
2011-11-04 12:30:00,31.34,31.34,31.3,31.32,30300.0,22.5222,22.5222,22.4934,22.5078,30300.0
2011-11-04 12:35:00,31.33,31.33,31.3,31.33,13800.0,22.515,22.515,22.4934,22.515,13800.0
2011-11-04 12:40:00,31.32,31.33,31.29,31.31,21200.0,22.5078,22.515,22.4863,22.5006,21200.0
2011-11-04 12:45:00,31.31,31.33,31.3,31.32,20300.0,22.5006,22.515,22.4934,22.5078,20300.0
2011-11-04 12:50:00,31.32,31.36,31.3,31.35,36500.0,22.5078,22.5366,22.4934,22.5294,36500.0
2011-11-04 12:55:00,31.35,31.36,31.33,31.33,23200.0,22.5294,22.5366,22.515,22.515,23200.0
2011-11-04 13:00:00,31.34,31.34,31.32,31.33,20400.0,22.5222,22.5222,22.5078,22.515,20400.0
2011-11-04 13:05:00,31.33,31.35,31.32,31.35,30000.0,22.515,22.5294,22.5078,22.5294,30000.0
2011-11-04 13:10:00,31.35,31.43,31.34,31.41,39600.0,22.5294,22.5869,22.5222,22.5725,39600.0
2011-11-04 13:15:00,31.41,31.44,31.41,31.43,27600.0,22.5725,22.5941,22.5725,22.5869,27600.0
2011-11-04 13:20:00,31.43,31.47,31.43,31.44,34400.0,22.5869,22.6156,22.5869,22.5941,34400.0
2011-11-04 13:25:00,31.44,31.44,31.4,31.41,28800.0,22.5941,22.5941,22.5653,22.5725,28800.0
2011-11-04 13:30:00,31.42,31.43,31.4,31.4,18000.0,22.5797,22.5869,22.5653,22.5653,18000.0
2011-11-04 13:35:00,31.41,31.42,31.39,31.4,35000.0,22.5725,22.5797,22.5581,22.5653,35000.0
2011-11-04 13:40:00,31.4,31.45,31.39,31.45,50400.0,22.5653,22.6012,22.5581,22.6012,50400.0
2011-11-04 13:45:00,31.44,31.5,31.44,31.5,166600.0,22.5941,22.6372,22.5941,22.6372,166600.0
2011-11-04 13:50:00,31.5,31.51,31.48,31.49,29700.0,22.6372,22.6444,22.6228,22.63,29700.0
2011-11-04 13:55:00,31.5,31.5,31.45,31.46,50900.0,22.6372,22.6372,22.6012,22.6084,50900.0
2011-11-04 14:00:00,31.46,31.49,31.45,31.49,27100.0,22.6084,22.63,22.6012,22.63,27100.0
2011-11-04 14:05:00,31.49,31.52,31.46,31.49,55200.0,22.63,22.6515,22.6084,22.63,55200.0
2011-11-04 14:10:00,31.49,31.49,31.46,31.48,17200.0,22.63,22.63,22.6084,22.6228,17200.0
2011-11-04 14:15:00,31.48,31.52,31.47,31.52,35700.0,22.6228,22.6515,22.6156,22.6515,35700.0
2011-11-04 14:20:00,31.52,31.56,31.5,31.54,42700.0,22.6515,22.6803,22.6372,22.6659,42700.0
2011-11-04 14:25:00,31.54,31.56,31.54,31.56,10000.0,22.6659,22.6803,22.6659,22.6803,10000.0
2011-11-04 14:30:00,31.56,31.56,31.51,31.51,46700.0,22.6803,22.6803,22.6444,22.6444,46700.0
2011-11-04 14:35:00,31.51,31.52,31.48,31.49,25200.0,22.6444,22.6515,22.6228,22.63,25200.0
2011-11-04 14:40:00,31.48,31.51,31.48,31.51,33600.0,22.6228,22.6444,22.6228,22.6444,33600.0
2011-11-04 14:45:00,31.51,31.61,31.51,31.59,41100.0,22.6444,22.7162,22.6444,22.7018,41100.0
2011-11-04 14:50:00,31.59,31.59,31.55,31.56,46900.0,22.7018,22.7018,22.6731,22.6803,46900.0
2011-11-04 14:55:00,31.55,31.56,31.53,31.55,33100.0,22.6731,22.6803,22.6587,22.6731,33100.0
2011-11-04 15:00:00,31.55,31.56,31.5,31.51,30400.0,22.6731,22.6803,22.6372,22.6444,30400.0
2011-11-04 15:05:00,31.51,31.51,31.45,31.46,63200.0,22.6444,22.6444,22.6012,22.6084,63200.0
2011-11-04 15:10:00,31.46,31.46,31.45,31.46,30500.0,22.6084,22.6084,22.6012,22.6084,30500.0
2011-11-04 15:15:00,31.46,31.49,31.46,31.48,48600.0,22.6084,22.63,22.6084,22.6228,48600.0
2011-11-04 15:20:00,31.48,31.49,31.42,31.46,88700.0,22.6228,22.63,22.5797,22.6084,88700.0
2011-11-04 15:25:00,31.45,31.46,31.44,31.44,59800.0,22.6012,22.6084,22.5941,22.5941,59800.0
2011-11-04 15:30:00,31.44,31.48,31.43,31.47,87000.0,22.5941,22.6228,22.5869,22.6156,87000.0
2011-11-04 15:35:00,31.47,31.47,31.41,31.42,92400.0,22.6156,22.6156,22.5725,22.5797,92400.0
2011-11-04 15:40:00,31.42,31.52,31.42,31.52,78200.0,22.5797,22.6515,22.5797,22.6515,78200.0
2011-11-04 15:45:00,31.51,31.54,31.45,31.46,115500.0,22.6444,22.6659,22.6012,22.6084,115500.0
2011-11-04 15:50:00,31.47,31.51,31.43,31.5,246100.0,22.6156,22.6444,22.5869,22.6372,246100.0
2011-11-04 15:55:00,31.5,31.53,31.43,31.53,278300.0,22.6372,22.6587,22.5869,22.6587,278300.0
2011-11-07 09:30:00,31.4,31.56,31.38,31.51,50800.0,22.5653,22.6803,22.5509,22.6444,50800.0
2011-11-07 09:35:00,31.51,31.51,31.4,31.43,47200.0,22.6444,22.6444,22.5653,22.5869,47200.0
2011-11-07 09:40:00,31.43,31.47,31.39,31.43,38100.0,22.5869,22.6156,22.5581,22.5869,38100.0
2011-11-07 09:45:00,31.43,31.48,31.38,31.39,39900.0,22.5869,22.6228,22.5509,22.5581,39900.0
2011-11-07 09:50:00,31.38,31.52,31.38,31.52,34600.0,22.5509,22.6515,22.5509,22.6515,34600.0
2011-11-07 09:55:00,31.52,31.52,31.4,31.43,35900.0,22.6515,22.6515,22.5653,22.5869,35900.0
2011-11-07 10:00:00,31.43,31.46,31.35,31.38,31600.0,22.5869,22.6084,22.5294,22.5509,31600.0
2011-11-07 10:05:00,31.37,31.44,31.33,31.44,35500.0,22.5437,22.5941,22.515,22.5941,35500.0
2011-11-07 10:10:00,31.44,31.51,31.39,31.42,39200.0,22.5941,22.6444,22.5581,22.5797,39200.0
2011-11-07 10:15:00,31.42,31.43,31.38,31.4,27700.0,22.5797,22.5869,22.5509,22.5653,27700.0
2011-11-07 10:20:00,31.4,31.4,31.34,31.36,34500.0,22.5653,22.5653,22.5222,22.5366,34500.0
2011-11-07 10:25:00,31.36,31.36,31.31,31.31,33300.0,22.5366,22.5366,22.5006,22.5006,33300.0
2011-11-07 10:30:00,31.31,31.34,31.27,31.27,39700.0,22.5006,22.5222,22.4719,22.4719,39700.0
2011-11-07 10:35:00,31.28,31.31,31.2,31.28,42300.0,22.4791,22.5006,22.4216,22.4791,42300.0
2011-11-07 10:40:00,31.29,31.29,31.22,31.27,35100.0,22.4863,22.4863,22.436,22.4719,35100.0
2011-11-07 10:45:00,31.26,31.26,31.15,31.18,36800.0,22.4647,22.4647,22.3856,22.4072,36800.0
2011-11-07 10:50:00,31.18,31.22,31.13,31.14,24700.0,22.4072,22.436,22.3713,22.3785,24700.0
2011-11-07 10:55:00,31.14,31.22,31.12,31.18,39700.0,22.3785,22.436,22.3641,22.4072,39700.0
2011-11-07 11:00:00,31.17,31.27,31.15,31.27,32900.0,22.4,22.4719,22.3856,22.4719,32900.0
2011-11-07 11:05:00,31.26,31.31,31.23,31.25,57100.0,22.4647,22.5006,22.4431,22.4575,57100.0
2011-11-07 11:10:00,31.26,31.37,31.25,31.34,44700.0,22.4647,22.5437,22.4575,22.5222,44700.0
2011-11-07 11:15:00,31.34,31.39,31.31,31.31,33600.0,22.5222,22.5581,22.5006,22.5006,33600.0
2011-11-07 11:20:00,31.31,31.32,31.24,31.31,45100.0,22.5006,22.5078,22.4503,22.5006,45100.0
2011-11-07 11:25:00,31.33,31.33,31.22,31.26,31100.0,22.515,22.515,22.436,22.4647,31100.0
2011-11-07 11:30:00,31.27,31.31,31.24,31.3,35800.0,22.4719,22.5006,22.4503,22.4934,35800.0
2011-11-07 11:35:00,31.29,31.29,31.2,31.29,34900.0,22.4863,22.4863,22.4216,22.4863,34900.0
2011-11-07 11:40:00,31.29,31.31,31.22,31.29,45900.0,22.4863,22.5006,22.436,22.4863,45900.0
2011-11-07 11:45:00,31.29,31.3,31.23,31.27,31200.0,22.4863,22.4934,22.4431,22.4719,31200.0
2011-11-07 11:50:00,31.27,31.34,31.25,31.26,29600.0,22.4719,22.5222,22.4575,22.4647,29600.0
2011-11-07 11:55:00,31.26,31.28,31.24,31.26,21900.0,22.4647,22.4791,22.4503,22.4647,21900.0
2011-11-07 12:00:00,31.26,31.29,31.24,31.28,26200.0,22.4647,22.4863,22.4503,22.4791,26200.0
2011-11-07 12:05:00,31.29,31.32,31.23,31.3,40600.0,22.4863,22.5078,22.4431,22.4934,40600.0
2011-11-07 12:10:00,31.3,31.33,31.24,31.25,61700.0,22.4934,22.515,22.4503,22.4575,61700.0
2011-11-07 12:15:00,31.25,31.25,31.16,31.17,32400.0,22.4575,22.4575,22.3928,22.4,32400.0
2011-11-07 12:20:00,31.17,31.22,31.16,31.22,27000.0,22.4,22.436,22.3928,22.436,27000.0
2011-11-07 12:25:00,31.22,31.25,31.19,31.2,24000.0,22.436,22.4575,22.4144,22.4216,24000.0
2011-11-07 12:30:00,31.2,31.2,31.16,31.16,20000.0,22.4216,22.4216,22.3928,22.3928,20000.0
2011-11-07 12:35:00,31.16,31.18,31.13,31.14,53900.0,22.3928,22.4072,22.3713,22.3785,53900.0
2011-11-07 12:40:00,31.14,31.2,31.13,31.2,19600.0,22.3785,22.4216,22.3713,22.4216,19600.0
2011-11-07 12:45:00,31.2,31.24,31.19,31.2,29500.0,22.4216,22.4503,22.4144,22.4216,29500.0
2011-11-07 12:50:00,31.19,31.24,31.19,31.22,19800.0,22.4144,22.4503,22.4144,22.436,19800.0
2011-11-07 12:55:00,31.23,31.27,31.22,31.26,16700.0,22.4431,22.4719,22.436,22.4647,16700.0
2011-11-07 13:00:00,31.25,31.25,31.22,31.22,15000.0,22.4575,22.4575,22.436,22.436,15000.0
2011-11-07 13:05:00,31.23,31.27,31.21,31.27,47100.0,22.4431,22.4719,22.4288,22.4719,47100.0
2011-11-07 13:10:00,31.27,31.32,31.26,31.31,29100.0,22.4719,22.5078,22.4647,22.5006,29100.0
2011-11-07 13:15:00,31.31,31.32,31.29,31.29,17400.0,22.5006,22.5078,22.4863,22.4863,17400.0
2011-11-07 13:20:00,31.3,31.34,31.28,31.32,18900.0,22.4934,22.5222,22.4791,22.5078,18900.0
2011-11-07 13:25:00,31.31,31.36,31.31,31.35,14300.0,22.5006,22.5366,22.5006,22.5294,14300.0
2011-11-07 13:30:00,31.35,31.35,31.31,31.32,22100.0,22.5294,22.5294,22.5006,22.5078,22100.0
2011-11-07 13:35:00,31.32,31.34,31.31,31.33,13900.0,22.5078,22.5222,22.5006,22.515,13900.0
2011-11-07 13:40:00,31.33,31.34,31.32,31.34,7800.0,22.515,22.5222,22.5078,22.5222,7800.0
2011-11-07 13:45:00,31.34,31.34,31.33,31.34,12500.0,22.5222,22.5222,22.515,22.5222,12500.0
2011-11-07 13:50:00,31.34,31.37,31.33,31.37,27800.0,22.5222,22.5437,22.515,22.5437,27800.0
2011-11-07 13:55:00,31.37,31.49,31.37,31.44,50400.0,22.5437,22.63,22.5437,22.5941,50400.0
2011-11-07 14:00:00,31.44,31.51,31.39,31.51,53700.0,22.5941,22.6444,22.5581,22.6444,53700.0
2011-11-07 14:05:00,31.51,31.51,31.45,31.48,37500.0,22.6444,22.6444,22.6012,22.6228,37500.0
2011-11-07 14:10:00,31.48,31.56,31.46,31.46,32100.0,22.6228,22.6803,22.6084,22.6084,32100.0
2011-11-07 14:15:00,31.45,31.51,31.44,31.48,35000.0,22.6012,22.6444,22.5941,22.6228,35000.0
2011-11-07 14:20:00,31.48,31.58,31.48,31.57,47000.0,22.6228,22.6947,22.6228,22.6875,47000.0
2011-11-07 14:25:00,31.57,31.57,31.5,31.5,24600.0,22.6875,22.6875,22.6372,22.6372,24600.0
2011-11-07 14:30:00,31.5,31.52,31.46,31.47,25500.0,22.6372,22.6515,22.6084,22.6156,25500.0
2011-11-07 14:35:00,31.47,31.53,31.46,31.52,30000.0,22.6156,22.6587,22.6084,22.6515,30000.0
2011-11-07 14:40:00,31.52,31.52,31.44,31.48,39900.0,22.6515,22.6515,22.5941,22.6228,39900.0
2011-11-07 14:45:00,31.49,31.51,31.46,31.46,24000.0,22.63,22.6444,22.6084,22.6084,24000.0
2011-11-07 14:50:00,31.45,31.59,31.44,31.56,66200.0,22.6012,22.7018,22.5941,22.6803,66200.0
2011-11-07 14:55:00,31.55,31.55,31.53,31.53,21300.0,22.6731,22.6731,22.6587,22.6587,21300.0
2011-11-07 15:00:00,31.53,31.54,31.51,31.52,21700.0,22.6587,22.6659,22.6444,22.6515,21700.0
2011-11-07 15:05:00,31.51,31.54,31.5,31.54,34500.0,22.6444,22.6659,22.6372,22.6659,34500.0
2011-11-07 15:10:00,31.55,31.61,31.55,31.58,52000.0,22.6731,22.7162,22.6731,22.6947,52000.0
2011-11-07 15:15:00,31.57,31.61,31.55,31.56,43600.0,22.6875,22.7162,22.6731,22.6803,43600.0
2011-11-07 15:20:00,31.57,31.6,31.54,31.58,29600.0,22.6875,22.709,22.6659,22.6947,29600.0
2011-11-07 15:25:00,31.59,31.59,31.49,31.49,42600.0,22.7018,22.7018,22.63,22.63,42600.0
2011-11-07 15:30:00,31.49,31.55,31.47,31.51,70400.0,22.63,22.6731,22.6156,22.6444,70400.0
2011-11-07 15:35:00,31.51,31.59,31.5,31.56,62000.0,22.6444,22.7018,22.6372,22.6803,62000.0
2011-11-07 15:40:00,31.57,31.6,31.5,31.56,86500.0,22.6875,22.709,22.6372,22.6803,86500.0
2011-11-07 15:45:00,31.55,31.58,31.52,31.57,88700.0,22.6731,22.6947,22.6515,22.6875,88700.0
2011-11-07 15:50:00,31.57,31.68,31.55,31.6,124200.0,22.6875,22.7665,22.6731,22.709,124200.0
2011-11-07 15:55:00,31.6,31.65,31.59,31.65,221400.0,22.709,22.745,22.7018,22.745,221400.0
2011-11-08 09:30:00,31.68,31.68,31.44,31.45,93900.0,22.7665,22.7665,22.5941,22.6012,93900.0
2011-11-08 09:35:00,31.45,31.59,31.39,31.39,57300.0,22.6012,22.7018,22.5581,22.5581,57300.0
2011-11-08 09:40:00,31.39,31.51,31.37,31.51,37400.0,22.5581,22.6444,22.5437,22.6444,37400.0
2011-11-08 09:45:00,31.51,31.51,31.46,31.49,56600.0,22.6444,22.6444,22.6084,22.63,56600.0
2011-11-08 09:50:00,31.49,31.51,31.48,31.49,39900.0,22.63,22.6444,22.6228,22.63,39900.0
2011-11-08 09:55:00,31.5,31.55,31.48,31.54,82300.0,22.6372,22.6731,22.6228,22.6659,82300.0
2011-11-08 10:00:00,31.54,31.61,31.53,31.59,53700.0,22.6659,22.7162,22.6587,22.7018,53700.0
2011-11-08 10:05:00,31.6,31.66,31.58,31.61,63000.0,22.709,22.7522,22.6947,22.7162,63000.0
2011-11-08 10:10:00,31.6,31.66,31.53,31.57,52200.0,22.709,22.7522,22.6587,22.6875,52200.0
2011-11-08 10:15:00,31.56,31.58,31.52,31.57,48200.0,22.6803,22.6947,22.6515,22.6875,48200.0
2011-11-08 10:20:00,31.56,31.57,31.5,31.53,52300.0,22.6803,22.6875,22.6372,22.6587,52300.0
2011-11-08 10:25:00,31.52,31.52,31.37,31.39,86600.0,22.6515,22.6515,22.5437,22.5581,86600.0
2011-11-08 10:30:00,31.38,31.46,31.36,31.42,30400.0,22.5509,22.6084,22.5366,22.5797,30400.0
2011-11-08 10:35:00,31.41,31.5,31.41,31.48,45900.0,22.5725,22.6372,22.5725,22.6228,45900.0
2011-11-08 10:40:00,31.48,31.49,31.42,31.44,34100.0,22.6228,22.63,22.5797,22.5941,34100.0
2011-11-08 10:45:00,31.44,31.49,31.42,31.42,24400.0,22.5941,22.63,22.5797,22.5797,24400.0
2011-11-08 10:50:00,31.41,31.42,31.31,31.38,56600.0,22.5725,22.5797,22.5006,22.5509,56600.0
2011-11-08 10:55:00,31.38,31.4,31.33,31.34,43600.0,22.5509,22.5653,22.515,22.5222,43600.0
2011-11-08 11:00:00,31.34,31.37,31.31,31.31,36800.0,22.5222,22.5437,22.5006,22.5006,36800.0
2011-11-08 11:05:00,31.31,31.34,31.2,31.22,58200.0,22.5006,22.5222,22.4216,22.436,58200.0
2011-11-08 11:10:00,31.22,31.22,31.17,31.18,50200.0,22.436,22.436,22.4,22.4072,50200.0
2011-11-08 11:15:00,31.17,31.19,31.12,31.17,46100.0,22.4,22.4144,22.3641,22.4,46100.0
2011-11-08 11:20:00,31.18,31.18,31.11,31.13,47500.0,22.4072,22.4072,22.3569,22.3713,47500.0
2011-11-08 11:25:00,31.13,31.18,31.12,31.18,43600.0,22.3713,22.4072,22.3641,22.4072,43600.0
2011-11-08 11:30:00,31.18,31.18,31.1,31.1,79500.0,22.4072,22.4072,22.3497,22.3497,79500.0
2011-11-08 11:35:00,31.1,31.16,31.05,31.09,66300.0,22.3497,22.3928,22.3138,22.3425,66300.0
2011-11-08 11:40:00,31.09,31.14,31.07,31.13,34300.0,22.3425,22.3785,22.3282,22.3713,34300.0
2011-11-08 11:45:00,31.14,31.16,31.11,31.14,31200.0,22.3785,22.3928,22.3569,22.3785,31200.0
2011-11-08 11:50:00,31.13,31.15,31.1,31.15,31300.0,22.3713,22.3856,22.3497,22.3856,31300.0
2011-11-08 11:55:00,31.15,31.16,31.09,31.15,48700.0,22.3856,22.3928,22.3425,22.3856,48700.0
2011-11-08 12:00:00,31.15,31.25,31.11,31.24,32900.0,22.3856,22.4575,22.3569,22.4503,32900.0
2011-11-08 12:05:00,31.24,31.25,31.23,31.23,31200.0,22.4503,22.4575,22.4431,22.4431,31200.0
2011-11-08 12:10:00,31.24,31.25,31.23,31.24,21100.0,22.4503,22.4575,22.4431,22.4503,21100.0
2011-11-08 12:15:00,31.24,31.25,31.23,31.24,24400.0,22.4503,22.4575,22.4431,22.4503,24400.0
2011-11-08 12:20:00,31.23,31.25,31.2,31.21,19400.0,22.4431,22.4575,22.4216,22.4288,19400.0
2011-11-08 12:25:00,31.2,31.24,31.2,31.2,20200.0,22.4216,22.4503,22.4216,22.4216,20200.0
2011-11-08 12:30:00,31.2,31.24,31.19,31.2,78000.0,22.4216,22.4503,22.4144,22.4216,78000.0
2011-11-08 12:35:00,31.21,31.24,31.2,31.23,45300.0,22.4288,22.4503,22.4216,22.4431,45300.0
2011-11-08 12:40:00,31.23,31.24,31.21,31.23,30000.0,22.4431,22.4503,22.4288,22.4431,30000.0
2011-11-08 12:45:00,31.23,31.24,31.17,31.18,62200.0,22.4431,22.4503,22.4,22.4072,62200.0
2011-11-08 12:50:00,31.19,31.19,31.16,31.18,18600.0,22.4144,22.4144,22.3928,22.4072,18600.0
2011-11-08 12:55:00,31.17,31.24,31.17,31.22,21700.0,22.4,22.4503,22.4,22.436,21700.0
2011-11-08 13:00:00,31.23,31.29,31.22,31.29,16000.0,22.4431,22.4863,22.436,22.4863,16000.0
2011-11-08 13:05:00,31.28,31.3,31.27,31.27,14500.0,22.4791,22.4934,22.4719,22.4719,14500.0
2011-11-08 13:10:00,31.27,31.27,31.21,31.23,29600.0,22.4719,22.4719,22.4288,22.4431,29600.0
2011-11-08 13:15:00,31.23,31.23,31.19,31.21,26300.0,22.4431,22.4431,22.4144,22.4288,26300.0
2011-11-08 13:20:00,31.2,31.25,31.2,31.24,21700.0,22.4216,22.4575,22.4216,22.4503,21700.0
2011-11-08 13:25:00,31.25,31.3,31.23,31.27,28200.0,22.4575,22.4934,22.4431,22.4719,28200.0
2011-11-08 13:30:00,31.27,31.28,31.24,31.25,40400.0,22.4719,22.4791,22.4503,22.4575,40400.0
2011-11-08 13:35:00,31.24,31.28,31.24,31.28,53900.0,22.4503,22.4791,22.4503,22.4791,53900.0
2011-11-08 13:40:00,31.28,31.29,31.25,31.27,39300.0,22.4791,22.4863,22.4575,22.4719,39300.0
2011-11-08 13:45:00,31.27,31.36,31.26,31.35,63500.0,22.4719,22.5366,22.4647,22.5294,63500.0
2011-11-08 13:50:00,31.34,31.36,31.34,31.35,57600.0,22.5222,22.5366,22.5222,22.5294,57600.0
2011-11-08 13:55:00,31.35,31.36,31.34,31.35,64500.0,22.5294,22.5366,22.5222,22.5294,64500.0
2011-11-08 14:00:00,31.35,31.36,31.34,31.36,45600.0,22.5294,22.5366,22.5222,22.5366,45600.0
2011-11-08 14:05:00,31.36,31.36,31.3,31.33,37500.0,22.5366,22.5366,22.4934,22.515,37500.0
2011-11-08 14:10:00,31.32,31.33,31.3,31.33,27000.0,22.5078,22.515,22.4934,22.515,27000.0
2011-11-08 14:15:00,31.32,31.34,31.31,31.31,29500.0,22.5078,22.5222,22.5006,22.5006,29500.0
2011-11-08 14:20:00,31.31,31.34,31.3,31.34,38300.0,22.5006,22.5222,22.4934,22.5222,38300.0
2011-11-08 14:25:00,31.34,31.44,31.33,31.44,61300.0,22.5222,22.5941,22.515,22.5941,61300.0
2011-11-08 14:30:00,31.44,31.48,31.42,31.43,94400.0,22.5941,22.6228,22.5797,22.5869,94400.0
2011-11-08 14:35:00,31.43,31.45,31.42,31.44,62300.0,22.5869,22.6012,22.5797,22.5941,62300.0
2011-11-08 14:40:00,31.44,31.49,31.43,31.47,77100.0,22.5941,22.63,22.5869,22.6156,77100.0
2011-11-08 14:45:00,31.47,31.5,31.47,31.48,24500.0,22.6156,22.6372,22.6156,22.6228,24500.0
2011-11-08 14:50:00,31.48,31.5,31.47,31.48,21400.0,22.6228,22.6372,22.6156,22.6228,21400.0
2011-11-08 14:55:00,31.48,31.49,31.43,31.48,52400.0,22.6228,22.63,22.5869,22.6228,52400.0
2011-11-08 15:00:00,31.48,31.48,31.44,31.45,49600.0,22.6228,22.6228,22.5941,22.6012,49600.0
2011-11-08 15:05:00,31.45,31.51,31.43,31.5,47900.0,22.6012,22.6444,22.5869,22.6372,47900.0
2011-11-08 15:10:00,31.51,31.51,31.47,31.51,32600.0,22.6444,22.6444,22.6156,22.6444,32600.0
2011-11-08 15:15:00,31.5,31.56,31.5,31.53,47800.0,22.6372,22.6803,22.6372,22.6587,47800.0
2011-11-08 15:20:00,31.53,31.54,31.5,31.53,26600.0,22.6587,22.6659,22.6372,22.6587,26600.0
2011-11-08 15:25:00,31.54,31.57,31.51,31.57,44700.0,22.6659,22.6875,22.6444,22.6875,44700.0
2011-11-08 15:30:00,31.57,31.6,31.57,31.59,74500.0,22.6875,22.709,22.6875,22.7018,74500.0
2011-11-08 15:35:00,31.58,31.6,31.54,31.59,88600.0,22.6947,22.709,22.6659,22.7018,88600.0
2011-11-08 15:40:00,31.58,31.6,31.55,31.58,62000.0,22.6947,22.709,22.6731,22.6947,62000.0
2011-11-08 15:45:00,31.59,31.64,31.57,31.64,62800.0,22.7018,22.7378,22.6875,22.7378,62800.0
2011-11-08 15:50:00,31.64,31.69,31.62,31.69,139900.0,22.7378,22.7737,22.7234,22.7737,139900.0
2011-11-08 15:55:00,31.69,31.69,31.66,31.66,223400.0,22.7737,22.7737,22.7522,22.7522,223400.0
2011-11-09 09:30:00,31.12,31.13,31.03,31.11,51200.0,22.3641,22.3713,22.2994,22.3569,51200.0
2011-11-09 09:35:00,31.11,31.11,31.03,31.05,34100.0,22.3569,22.3569,22.2994,22.3138,34100.0
2011-11-09 09:40:00,31.05,31.05,30.98,30.99,132400.0,22.3138,22.3138,22.2635,22.2707,132400.0
2011-11-09 09:45:00,30.97,31.0,30.91,30.99,153200.0,22.2563,22.2779,22.2132,22.2707,153200.0
2011-11-09 09:50:00,31.0,31.01,30.93,30.94,73100.0,22.2779,22.285,22.2275,22.2347,73100.0
2011-11-09 09:55:00,30.93,31.03,30.93,31.0,84000.0,22.2275,22.2994,22.2275,22.2779,84000.0
2011-11-09 10:00:00,31.0,31.17,30.99,31.15,52900.0,22.2779,22.4,22.2707,22.3856,52900.0
2011-11-09 10:05:00,31.14,31.15,31.09,31.11,31800.0,22.3785,22.3856,22.3425,22.3569,31800.0
2011-11-09 10:10:00,31.11,31.2,31.11,31.19,33700.0,22.3569,22.4216,22.3569,22.4144,33700.0
2011-11-09 10:15:00,31.18,31.21,31.15,31.18,28600.0,22.4072,22.4288,22.3856,22.4072,28600.0
2011-11-09 10:20:00,31.19,31.24,31.17,31.19,25000.0,22.4144,22.4503,22.4,22.4144,25000.0
2011-11-09 10:25:00,31.19,31.26,31.12,31.22,125400.0,22.4144,22.4647,22.3641,22.436,125400.0
2011-11-09 10:30:00,31.21,31.32,31.19,31.3,43400.0,22.4288,22.5078,22.4144,22.4934,43400.0
2011-11-09 10:35:00,31.31,31.31,31.2,31.22,42300.0,22.5006,22.5006,22.4216,22.436,42300.0
2011-11-09 10:40:00,31.22,31.29,31.21,31.25,65400.0,22.436,22.4863,22.4288,22.4575,65400.0
2011-11-09 10:45:00,31.26,31.4,31.26,31.37,99600.0,22.4647,22.5653,22.4647,22.5437,99600.0
2011-11-09 10:50:00,31.37,31.43,31.34,31.34,52000.0,22.5437,22.5869,22.5222,22.5222,52000.0
2011-11-09 10:55:00,31.34,31.45,31.33,31.4,50800.0,22.5222,22.6012,22.515,22.5653,50800.0
2011-11-09 11:00:00,31.39,31.4,31.31,31.35,33800.0,22.5581,22.5653,22.5006,22.5294,33800.0
2011-11-09 11:05:00,31.35,31.42,31.34,31.39,30100.0,22.5294,22.5797,22.5222,22.5581,30100.0
2011-11-09 11:10:00,31.38,31.42,31.38,31.4,27000.0,22.5509,22.5797,22.5509,22.5653,27000.0
2011-11-09 11:15:00,31.4,31.46,31.4,31.43,27400.0,22.5653,22.6084,22.5653,22.5869,27400.0
2011-11-09 11:20:00,31.44,31.45,31.41,31.43,16300.0,22.5941,22.6012,22.5725,22.5869,16300.0
2011-11-09 11:25:00,31.42,31.42,31.32,31.36,32400.0,22.5797,22.5797,22.5078,22.5366,32400.0
2011-11-09 11:30:00,31.36,31.37,31.31,31.36,21500.0,22.5366,22.5437,22.5006,22.5366,21500.0
2011-11-09 11:35:00,31.36,31.4,31.35,31.35,12200.0,22.5366,22.5653,22.5294,22.5294,12200.0
2011-11-09 11:40:00,31.35,31.36,31.3,31.31,17800.0,22.5294,22.5366,22.4934,22.5006,17800.0
2011-11-09 11:45:00,31.32,31.4,31.31,31.39,18100.0,22.5078,22.5653,22.5006,22.5581,18100.0
2011-11-09 11:50:00,31.38,31.41,31.37,31.38,13500.0,22.5509,22.5725,22.5437,22.5509,13500.0
2011-11-09 11:55:00,31.38,31.39,31.35,31.35,14100.0,22.5509,22.5581,22.5294,22.5294,14100.0
2011-11-09 12:00:00,31.35,31.36,31.32,31.32,13100.0,22.5294,22.5366,22.5078,22.5078,13100.0
2011-11-09 12:05:00,31.32,31.33,31.28,31.32,13300.0,22.5078,22.515,22.4791,22.5078,13300.0
2011-11-09 12:10:00,31.31,31.34,31.31,31.33,11800.0,22.5006,22.5222,22.5006,22.515,11800.0
2011-11-09 12:15:00,31.33,31.34,31.31,31.33,13100.0,22.515,22.5222,22.5006,22.515,13100.0
2011-11-09 12:20:00,31.33,31.36,31.28,31.29,26000.0,22.515,22.5366,22.4791,22.4863,26000.0
2011-11-09 12:25:00,31.28,31.32,31.26,31.27,20300.0,22.4791,22.5078,22.4647,22.4719,20300.0
2011-11-09 12:30:00,31.28,31.29,31.26,31.28,16000.0,22.4791,22.4863,22.4647,22.4791,16000.0
2011-11-09 12:35:00,31.28,31.32,31.28,31.3,10200.0,22.4791,22.5078,22.4791,22.4934,10200.0
2011-11-09 12:40:00,31.29,31.3,31.26,31.29,11600.0,22.4863,22.4934,22.4647,22.4863,11600.0
2011-11-09 12:45:00,31.29,31.3,31.26,31.28,16700.0,22.4863,22.4934,22.4647,22.4791,16700.0
2011-11-09 12:50:00,31.28,31.3,31.26,31.28,9800.0,22.4791,22.4934,22.4647,22.4791,9800.0
2011-11-09 12:55:00,31.28,31.31,31.28,31.3,13500.0,22.4791,22.5006,22.4791,22.4934,13500.0
2011-11-09 13:00:00,31.3,31.3,31.26,31.26,15900.0,22.4934,22.4934,22.4647,22.4647,15900.0
2011-11-09 13:05:00,31.27,31.32,31.26,31.27,12700.0,22.4719,22.5078,22.4647,22.4719,12700.0
2011-11-09 13:10:00,31.26,31.27,31.24,31.26,21200.0,22.4647,22.4719,22.4503,22.4647,21200.0
2011-11-09 13:15:00,31.25,31.25,31.18,31.18,14200.0,22.4575,22.4575,22.4072,22.4072,14200.0
2011-11-09 13:20:00,31.18,31.2,31.17,31.18,10700.0,22.4072,22.4216,22.4,22.4072,10700.0
2011-11-09 13:25:00,31.19,31.23,31.19,31.22,16900.0,22.4144,22.4431,22.4144,22.436,16900.0
2011-11-09 13:30:00,31.22,31.22,31.16,31.18,19600.0,22.436,22.436,22.3928,22.4072,19600.0
2011-11-09 13:35:00,31.18,31.2,31.16,31.18,16400.0,22.4072,22.4216,22.3928,22.4072,16400.0
2011-11-09 13:40:00,31.17,31.2,31.13,31.19,27600.0,22.4,22.4216,22.3713,22.4144,27600.0
2011-11-09 13:45:00,31.2,31.21,31.18,31.18,21300.0,22.4216,22.4288,22.4072,22.4072,21300.0
2011-11-09 13:50:00,31.18,31.18,31.1,31.1,29000.0,22.4072,22.4072,22.3497,22.3497,29000.0
2011-11-09 13:55:00,31.1,31.1,31.04,31.07,56400.0,22.3497,22.3497,22.3066,22.3282,56400.0
2011-11-09 14:00:00,31.07,31.07,31.01,31.01,39200.0,22.3282,22.3282,22.285,22.285,39200.0
2011-11-09 14:05:00,31.01,31.02,30.95,31.0,79900.0,22.285,22.2922,22.2419,22.2779,79900.0
2011-11-09 14:10:00,31.0,31.07,30.99,31.04,47700.0,22.2779,22.3282,22.2707,22.3066,47700.0
2011-11-09 14:15:00,31.04,31.05,30.99,31.03,88600.0,22.3066,22.3138,22.2707,22.2994,88600.0
2011-11-09 14:20:00,31.03,31.07,30.98,31.0,80100.0,22.2994,22.3282,22.2635,22.2779,80100.0
2011-11-09 14:25:00,31.0,31.02,30.94,31.01,117100.0,22.2779,22.2922,22.2347,22.285,117100.0
2011-11-09 14:30:00,31.0,31.06,30.98,31.05,83100.0,22.2779,22.321,22.2635,22.3138,83100.0
2011-11-09 14:35:00,31.05,31.07,31.01,31.03,29400.0,22.3138,22.3282,22.285,22.2994,29400.0
2011-11-09 14:40:00,31.02,31.09,30.99,31.07,67400.0,22.2922,22.3425,22.2707,22.3282,67400.0
2011-11-09 14:45:00,31.06,31.07,31.02,31.04,65900.0,22.321,22.3282,22.2922,22.3066,65900.0
2011-11-09 14:50:00,31.03,31.07,31.02,31.06,53100.0,22.2994,22.3282,22.2922,22.321,53100.0
2011-11-09 14:55:00,31.05,31.06,31.0,31.01,34800.0,22.3138,22.321,22.2779,22.285,34800.0
2011-11-09 15:00:00,31.01,31.07,31.0,31.04,61500.0,22.285,22.3282,22.2779,22.3066,61500.0
2011-11-09 15:05:00,31.04,31.12,31.04,31.09,52200.0,22.3066,22.3641,22.3066,22.3425,52200.0
2011-11-09 15:10:00,31.1,31.12,31.06,31.06,50600.0,22.3497,22.3641,22.321,22.321,50600.0
2011-11-09 15:15:00,31.07,31.12,31.05,31.1,50400.0,22.3282,22.3641,22.3138,22.3497,50400.0
2011-11-09 15:20:00,31.1,31.18,31.1,31.11,42200.0,22.3497,22.4072,22.3497,22.3569,42200.0
2011-11-09 15:25:00,31.12,31.14,31.07,31.1,36200.0,22.3641,22.3785,22.3282,22.3497,36200.0
2011-11-09 15:30:00,31.09,31.1,31.03,31.05,65000.0,22.3425,22.3497,22.2994,22.3138,65000.0
2011-11-09 15:35:00,31.04,31.07,30.99,31.0,66100.0,22.3066,22.3282,22.2707,22.2779,66100.0
2011-11-09 15:40:00,31.0,31.04,30.98,30.99,137800.0,22.2779,22.3066,22.2635,22.2707,137800.0
2011-11-09 15:45:00,30.99,31.06,30.98,31.02,155500.0,22.2707,22.321,22.2635,22.2922,155500.0
2011-11-09 15:50:00,31.02,31.07,30.98,31.02,139100.0,22.2922,22.3282,22.2635,22.2922,139100.0
2011-11-09 15:55:00,31.02,31.11,30.98,31.01,388900.0,22.2922,22.3569,22.2635,22.285,388900.0
2011-11-10 09:30:00,31.4,31.53,31.38,31.48,47700.0,22.5653,22.6587,22.5509,22.6228,47700.0
2011-11-10 09:35:00,31.49,31.54,31.45,31.49,25000.0,22.63,22.6659,22.6012,22.63,25000.0
2011-11-10 09:40:00,31.5,31.53,31.46,31.47,27500.0,22.6372,22.6587,22.6084,22.6156,27500.0
2011-11-10 09:45:00,31.47,31.54,31.44,31.45,46500.0,22.6156,22.6659,22.5941,22.6012,46500.0
2011-11-10 09:50:00,31.44,31.44,31.32,31.33,27200.0,22.5941,22.5941,22.5078,22.515,27200.0
2011-11-10 09:55:00,31.33,31.35,31.23,31.24,54000.0,22.515,22.5294,22.4431,22.4503,54000.0
2011-11-10 10:00:00,31.24,31.35,31.23,31.34,42400.0,22.4503,22.5294,22.4431,22.5222,42400.0
2011-11-10 10:05:00,31.34,31.43,31.34,31.34,31500.0,22.5222,22.5869,22.5222,22.5222,31500.0
2011-11-10 10:10:00,31.34,31.35,31.26,31.27,23300.0,22.5222,22.5294,22.4647,22.4719,23300.0
2011-11-10 10:15:00,31.26,31.31,31.23,31.27,26600.0,22.4647,22.5006,22.4431,22.4719,26600.0
2011-11-10 10:20:00,31.27,31.33,31.26,31.31,34600.0,22.4719,22.515,22.4647,22.5006,34600.0
2011-11-10 10:25:00,31.3,31.37,31.26,31.26,46600.0,22.4934,22.5437,22.4647,22.4647,46600.0
2011-11-10 10:30:00,31.26,31.26,31.16,31.21,37900.0,22.4647,22.4647,22.3928,22.4288,37900.0
2011-11-10 10:35:00,31.21,31.29,31.21,31.29,13000.0,22.4288,22.4863,22.4288,22.4863,13000.0
2011-11-10 10:40:00,31.29,31.29,31.18,31.18,30600.0,22.4863,22.4863,22.4072,22.4072,30600.0
2011-11-10 10:45:00,31.18,31.22,31.11,31.14,38600.0,22.4072,22.436,22.3569,22.3785,38600.0
2011-11-10 10:50:00,31.15,31.26,31.15,31.21,27500.0,22.3856,22.4647,22.3856,22.4288,27500.0
2011-11-10 10:55:00,31.2,31.25,31.18,31.2,29800.0,22.4216,22.4575,22.4072,22.4216,29800.0
2011-11-10 11:00:00,31.2,31.3,31.18,31.3,48600.0,22.4216,22.4934,22.4072,22.4934,48600.0
2011-11-10 11:05:00,31.3,31.32,31.24,31.24,33800.0,22.4934,22.5078,22.4503,22.4503,33800.0
2011-11-10 11:10:00,31.23,31.29,31.19,31.21,35600.0,22.4431,22.4863,22.4144,22.4288,35600.0
2011-11-10 11:15:00,31.21,31.29,31.18,31.19,33300.0,22.4288,22.4863,22.4072,22.4144,33300.0
2011-11-10 11:20:00,31.19,31.21,31.15,31.18,25700.0,22.4144,22.4288,22.3856,22.4072,25700.0
2011-11-10 11:25:00,31.18,31.19,31.15,31.16,21800.0,22.4072,22.4144,22.3856,22.3928,21800.0
2011-11-10 11:30:00,31.16,31.16,31.11,31.12,42100.0,22.3928,22.3928,22.3569,22.3641,42100.0
2011-11-10 11:35:00,31.11,31.12,31.05,31.08,63000.0,22.3569,22.3641,22.3138,22.3353,63000.0
2011-11-10 11:40:00,31.08,31.21,31.06,31.19,50700.0,22.3353,22.4288,22.321,22.4144,50700.0
2011-11-10 11:45:00,31.2,31.25,31.17,31.2,35400.0,22.4216,22.4575,22.4,22.4216,35400.0
2011-11-10 11:50:00,31.19,31.22,31.16,31.18,18400.0,22.4144,22.436,22.3928,22.4072,18400.0
2011-11-10 11:55:00,31.19,31.21,31.15,31.21,16500.0,22.4144,22.4288,22.3856,22.4288,16500.0
2011-11-10 12:00:00,31.21,31.22,31.13,31.18,19900.0,22.4288,22.436,22.3713,22.4072,19900.0
2011-11-10 12:05:00,31.18,31.22,31.15,31.19,32200.0,22.4072,22.436,22.3856,22.4144,32200.0
2011-11-10 12:10:00,31.2,31.22,31.13,31.13,23100.0,22.4216,22.436,22.3713,22.3713,23100.0
2011-11-10 12:15:00,31.13,31.16,31.09,31.1,31700.0,22.3713,22.3928,22.3425,22.3497,31700.0
2011-11-10 12:20:00,31.11,31.12,31.09,31.09,18400.0,22.3569,22.3641,22.3425,22.3425,18400.0
2011-11-10 12:25:00,31.1,31.11,31.06,31.06,15800.0,22.3497,22.3569,22.321,22.321,15800.0
2011-11-10 12:30:00,31.07,31.07,31.02,31.02,27600.0,22.3282,22.3282,22.2922,22.2922,27600.0
2011-11-10 12:35:00,31.02,31.03,31.01,31.03,15900.0,22.2922,22.2994,22.285,22.2994,15900.0
2011-11-10 12:40:00,31.02,31.05,31.01,31.03,26500.0,22.2922,22.3138,22.285,22.2994,26500.0
2011-11-10 12:45:00,31.03,31.04,31.01,31.03,30800.0,22.2994,22.3066,22.285,22.2994,30800.0
2011-11-10 12:50:00,31.03,31.08,31.02,31.06,10200.0,22.2994,22.3353,22.2922,22.321,10200.0
2011-11-10 12:55:00,31.06,31.1,31.06,31.09,19000.0,22.321,22.3497,22.321,22.3425,19000.0
2011-11-10 13:00:00,31.08,31.11,31.07,31.11,23800.0,22.3353,22.3569,22.3282,22.3569,23800.0
2011-11-10 13:05:00,31.12,31.12,31.09,31.1,19600.0,22.3641,22.3641,22.3425,22.3497,19600.0
2011-11-10 13:10:00,31.1,31.18,31.1,31.17,29200.0,22.3497,22.4072,22.3497,22.4,29200.0
2011-11-10 13:15:00,31.18,31.21,31.14,31.15,31000.0,22.4072,22.4288,22.3785,22.3856,31000.0
2011-11-10 13:20:00,31.15,31.16,31.11,31.11,17800.0,22.3856,22.3928,22.3569,22.3569,17800.0
2011-11-10 13:25:00,31.11,31.12,31.06,31.07,23300.0,22.3569,22.3641,22.321,22.3282,23300.0
2011-11-10 13:30:00,31.07,31.14,31.07,31.14,25000.0,22.3282,22.3785,22.3282,22.3785,25000.0
2011-11-10 13:35:00,31.13,31.15,31.11,31.13,20200.0,22.3713,22.3856,22.3569,22.3713,20200.0
2011-11-10 13:40:00,31.14,31.19,31.11,31.11,22700.0,22.3785,22.4144,22.3569,22.3569,22700.0
2011-11-10 13:45:00,31.11,31.14,31.11,31.13,37700.0,22.3569,22.3785,22.3569,22.3713,37700.0
2011-11-10 13:50:00,31.13,31.17,31.12,31.15,22600.0,22.3713,22.4,22.3641,22.3856,22600.0
2011-11-10 13:55:00,31.16,31.18,31.15,31.17,10300.0,22.3928,22.4072,22.3856,22.4,10300.0
2011-11-10 14:00:00,31.16,31.17,31.12,31.13,50600.0,22.3928,22.4,22.3641,22.3713,50600.0
2011-11-10 14:05:00,31.12,31.16,31.11,31.14,32200.0,22.3641,22.3928,22.3569,22.3785,32200.0
2011-11-10 14:10:00,31.13,31.17,31.12,31.14,25500.0,22.3713,22.4,22.3641,22.3785,25500.0
2011-11-10 14:15:00,31.14,31.18,31.11,31.11,33700.0,22.3785,22.4072,22.3569,22.3569,33700.0
2011-11-10 14:20:00,31.11,31.12,31.04,31.11,55800.0,22.3569,22.3641,22.3066,22.3569,55800.0
2011-11-10 14:25:00,31.11,31.11,31.01,31.03,42200.0,22.3569,22.3569,22.285,22.2994,42200.0
2011-11-10 14:30:00,31.04,31.09,31.02,31.08,22100.0,22.3066,22.3425,22.2922,22.3353,22100.0
2011-11-10 14:35:00,31.05,31.08,31.01,31.08,36300.0,22.3138,22.3353,22.285,22.3353,36300.0
2011-11-10 14:40:00,31.08,31.13,31.06,31.13,27300.0,22.3353,22.3713,22.321,22.3713,27300.0
2011-11-10 14:45:00,31.13,31.14,31.06,31.07,23300.0,22.3713,22.3785,22.321,22.3282,23300.0
2011-11-10 14:50:00,31.06,31.11,31.05,31.06,39500.0,22.321,22.3569,22.3138,22.321,39500.0
2011-11-10 14:55:00,31.06,31.06,31.0,31.01,35600.0,22.321,22.321,22.2779,22.285,35600.0
2011-11-10 15:00:00,31.01,31.05,31.0,31.04,36300.0,22.285,22.3138,22.2779,22.3066,36300.0
2011-11-10 15:05:00,31.04,31.08,30.99,31.01,84200.0,22.3066,22.3353,22.2707,22.285,84200.0
2011-11-10 15:10:00,31.01,31.05,31.01,31.05,66300.0,22.285,22.3138,22.285,22.3138,66300.0
2011-11-10 15:15:00,31.04,31.08,30.99,30.99,45800.0,22.3066,22.3353,22.2707,22.2707,45800.0
2011-11-10 15:20:00,30.99,31.1,30.99,31.07,60900.0,22.2707,22.3497,22.2707,22.3282,60900.0
2011-11-10 15:25:00,31.07,31.18,31.06,31.12,70000.0,22.3282,22.4072,22.321,22.3641,70000.0
2011-11-10 15:30:00,31.13,31.14,31.03,31.05,106800.0,22.3713,22.3785,22.2994,22.3138,106800.0
2011-11-10 15:35:00,31.05,31.07,31.0,31.07,85700.0,22.3138,22.3282,22.2779,22.3282,85700.0
2011-11-10 15:40:00,31.07,31.11,31.02,31.06,57400.0,22.3282,22.3569,22.2922,22.321,57400.0
2011-11-10 15:45:00,31.06,31.12,31.06,31.1,53200.0,22.321,22.3641,22.321,22.3497,53200.0
2011-11-10 15:50:00,31.09,31.18,31.07,31.17,94200.0,22.3425,22.4072,22.3282,22.4,94200.0
2011-11-10 15:55:00,31.16,31.16,31.09,31.15,160000.0,22.3928,22.3928,22.3425,22.3856,160000.0
2011-11-11 09:30:00,31.39,31.66,31.37,31.63,65500.0,22.5581,22.7522,22.5437,22.7306,65500.0
2011-11-11 09:35:00,31.63,31.93,31.63,31.84,87100.0,22.7306,22.9462,22.7306,22.8815,87100.0
2011-11-11 09:40:00,31.84,31.86,31.73,31.74,33700.0,22.8815,22.8959,22.8025,22.8096,33700.0
2011-11-11 09:45:00,31.74,31.75,31.63,31.65,26900.0,22.8096,22.8168,22.7306,22.745,26900.0
2011-11-11 09:50:00,31.65,31.76,31.63,31.76,30700.0,22.745,22.824,22.7306,22.824,30700.0
2011-11-11 09:55:00,31.76,31.83,31.72,31.74,29500.0,22.824,22.8743,22.7953,22.8096,29500.0
2011-11-11 10:00:00,31.75,31.77,31.71,31.73,47200.0,22.8168,22.8312,22.7881,22.8025,47200.0
2011-11-11 10:05:00,31.73,31.76,31.71,31.74,30100.0,22.8025,22.824,22.7881,22.8096,30100.0
2011-11-11 10:10:00,31.73,31.73,31.64,31.66,23100.0,22.8025,22.8025,22.7378,22.7522,23100.0
2011-11-11 10:15:00,31.66,31.69,31.65,31.67,26500.0,22.7522,22.7737,22.745,22.7593,26500.0
2011-11-11 10:20:00,31.67,31.68,31.66,31.68,19300.0,22.7593,22.7665,22.7522,22.7665,19300.0
2011-11-11 10:25:00,31.67,31.71,31.67,31.71,11600.0,22.7593,22.7881,22.7593,22.7881,11600.0
2011-11-11 10:30:00,31.7,31.73,31.69,31.71,25700.0,22.7809,22.8025,22.7737,22.7881,25700.0
2011-11-11 10:35:00,31.71,31.77,31.71,31.75,37000.0,22.7881,22.8312,22.7881,22.8168,37000.0
2011-11-11 10:40:00,31.74,31.77,31.73,31.76,16400.0,22.8096,22.8312,22.8025,22.824,16400.0
2011-11-11 10:45:00,31.77,31.77,31.71,31.75,29100.0,22.8312,22.8312,22.7881,22.8168,29100.0
2011-11-11 10:50:00,31.75,31.8,31.75,31.78,29900.0,22.8168,22.8528,22.8168,22.8384,29900.0
2011-11-11 10:55:00,31.79,31.82,31.76,31.77,19700.0,22.8456,22.8671,22.824,22.8312,19700.0
2011-11-11 11:00:00,31.76,31.77,31.74,31.74,13300.0,22.824,22.8312,22.8096,22.8096,13300.0
2011-11-11 11:05:00,31.75,31.8,31.74,31.78,36300.0,22.8168,22.8528,22.8096,22.8384,36300.0
2011-11-11 11:10:00,31.77,31.81,31.77,31.8,15500.0,22.8312,22.86,22.8312,22.8528,15500.0
2011-11-11 11:15:00,31.81,31.83,31.78,31.79,24900.0,22.86,22.8743,22.8384,22.8456,24900.0
2011-11-11 11:20:00,31.8,31.82,31.79,31.8,16300.0,22.8528,22.8671,22.8456,22.8528,16300.0
2011-11-11 11:25:00,31.8,31.82,31.8,31.82,16800.0,22.8528,22.8671,22.8528,22.8671,16800.0
2011-11-11 11:30:00,31.81,31.82,31.8,31.81,20000.0,22.86,22.8671,22.8528,22.86,20000.0
2011-11-11 11:35:00,31.81,31.82,31.8,31.81,10600.0,22.86,22.8671,22.8528,22.86,10600.0
2011-11-11 11:40:00,31.8,31.81,31.78,31.79,20100.0,22.8528,22.86,22.8384,22.8456,20100.0
2011-11-11 11:45:00,31.79,31.81,31.77,31.77,21800.0,22.8456,22.86,22.8312,22.8312,21800.0
2011-11-11 11:50:00,31.77,31.77,31.75,31.77,14300.0,22.8312,22.8312,22.8168,22.8312,14300.0
2011-11-11 11:55:00,31.76,31.77,31.72,31.74,26700.0,22.824,22.8312,22.7953,22.8096,26700.0
2011-11-11 12:00:00,31.74,31.75,31.7,31.7,50200.0,22.8096,22.8168,22.7809,22.7809,50200.0
2011-11-11 12:05:00,31.71,31.71,31.7,31.71,23100.0,22.7881,22.7881,22.7809,22.7881,23100.0
2011-11-11 12:10:00,31.71,31.72,31.7,31.7,7900.0,22.7881,22.7953,22.7809,22.7809,7900.0
2011-11-11 12:15:00,31.7,31.71,31.66,31.67,14600.0,22.7809,22.7881,22.7522,22.7593,14600.0
2011-11-11 12:20:00,31.68,31.69,31.65,31.68,9900.0,22.7665,22.7737,22.745,22.7665,9900.0
2011-11-11 12:25:00,31.67,31.68,31.64,31.66,18500.0,22.7593,22.7665,22.7378,22.7522,18500.0
2011-11-11 12:30:00,31.66,31.66,31.63,31.64,8800.0,22.7522,22.7522,22.7306,22.7378,8800.0
2011-11-11 12:35:00,31.64,31.65,31.63,31.63,6500.0,22.7378,22.745,22.7306,22.7306,6500.0
2011-11-11 12:40:00,31.63,31.66,31.61,31.64,22000.0,22.7306,22.7522,22.7162,22.7378,22000.0
2011-11-11 12:45:00,31.64,31.64,31.62,31.64,9300.0,22.7378,22.7378,22.7234,22.7378,9300.0
2011-11-11 12:50:00,31.64,31.66,31.62,31.63,15400.0,22.7378,22.7522,22.7234,22.7306,15400.0
2011-11-11 12:55:00,31.63,31.67,31.62,31.66,23500.0,22.7306,22.7593,22.7234,22.7522,23500.0
2011-11-11 13:00:00,31.67,31.71,31.67,31.71,12100.0,22.7593,22.7881,22.7593,22.7881,12100.0
2011-11-11 13:05:00,31.72,31.73,31.69,31.72,10200.0,22.7953,22.8025,22.7737,22.7953,10200.0
2011-11-11 13:10:00,31.72,31.74,31.71,31.71,10800.0,22.7953,22.8096,22.7881,22.7881,10800.0
2011-11-11 13:15:00,31.72,31.72,31.69,31.69,8600.0,22.7953,22.7953,22.7737,22.7737,8600.0
2011-11-11 13:20:00,31.69,31.71,31.68,31.69,23000.0,22.7737,22.7881,22.7665,22.7737,23000.0
2011-11-11 13:25:00,31.69,31.7,31.66,31.69,17100.0,22.7737,22.7809,22.7522,22.7737,17100.0
2011-11-11 13:30:00,31.69,31.73,31.69,31.72,19500.0,22.7737,22.8025,22.7737,22.7953,19500.0
2011-11-11 13:35:00,31.73,31.74,31.72,31.73,11500.0,22.8025,22.8096,22.7953,22.8025,11500.0
2011-11-11 13:40:00,31.73,31.75,31.71,31.73,9000.0,22.8025,22.8168,22.7881,22.8025,9000.0
2011-11-11 13:45:00,31.73,31.75,31.72,31.75,7100.0,22.8025,22.8168,22.7953,22.8168,7100.0
2011-11-11 13:50:00,31.74,31.75,31.73,31.73,6300.0,22.8096,22.8168,22.8025,22.8025,6300.0
2011-11-11 13:55:00,31.73,31.73,31.71,31.71,8100.0,22.8025,22.8025,22.7881,22.7881,8100.0
2011-11-11 14:00:00,31.71,31.71,31.67,31.67,29400.0,22.7881,22.7881,22.7593,22.7593,29400.0
2011-11-11 14:05:00,31.68,31.68,31.64,31.65,48200.0,22.7665,22.7665,22.7378,22.745,48200.0
2011-11-11 14:10:00,31.66,31.68,31.63,31.68,22700.0,22.7522,22.7665,22.7306,22.7665,22700.0
2011-11-11 14:15:00,31.67,31.68,31.65,31.68,9000.0,22.7593,22.7665,22.745,22.7665,9000.0
2011-11-11 14:20:00,31.68,31.69,31.65,31.66,11000.0,22.7665,22.7737,22.745,22.7522,11000.0
2011-11-11 14:25:00,31.65,31.71,31.65,31.71,14500.0,22.745,22.7881,22.745,22.7881,14500.0
2011-11-11 14:30:00,31.71,31.73,31.7,31.72,15700.0,22.7881,22.8025,22.7809,22.7953,15700.0
2011-11-11 14:35:00,31.72,31.75,31.68,31.69,14000.0,22.7953,22.8168,22.7665,22.7737,14000.0
2011-11-11 14:40:00,31.68,31.69,31.68,31.68,6500.0,22.7665,22.7737,22.7665,22.7665,6500.0
2011-11-11 14:45:00,31.68,31.69,31.66,31.67,14300.0,22.7665,22.7737,22.7522,22.7593,14300.0
2011-11-11 14:50:00,31.66,31.7,31.66,31.69,12100.0,22.7522,22.7809,22.7522,22.7737,12100.0
2011-11-11 14:55:00,31.69,31.7,31.64,31.68,26800.0,22.7737,22.7809,22.7378,22.7665,26800.0
2011-11-11 15:00:00,31.67,31.69,31.65,31.68,19400.0,22.7593,22.7737,22.745,22.7665,19400.0
2011-11-11 15:05:00,31.68,31.69,31.63,31.65,39200.0,22.7665,22.7737,22.7306,22.745,39200.0
2011-11-11 15:10:00,31.65,31.68,31.64,31.67,18300.0,22.745,22.7665,22.7378,22.7593,18300.0
2011-11-11 15:15:00,31.68,31.73,31.67,31.73,25200.0,22.7665,22.8025,22.7593,22.8025,25200.0
2011-11-11 15:20:00,31.73,31.75,31.72,31.73,31000.0,22.8025,22.8168,22.7953,22.8025,31000.0
2011-11-11 15:25:00,31.72,31.78,31.71,31.77,38000.0,22.7953,22.8384,22.7881,22.8312,38000.0
2011-11-11 15:30:00,31.77,31.78,31.75,31.76,38000.0,22.8312,22.8384,22.8168,22.824,38000.0
2011-11-11 15:35:00,31.76,31.76,31.74,31.75,27000.0,22.824,22.824,22.8096,22.8168,27000.0
2011-11-11 15:40:00,31.75,31.75,31.71,31.74,33800.0,22.8168,22.8168,22.7881,22.8096,33800.0
2011-11-11 15:45:00,31.75,31.79,31.74,31.78,46100.0,22.8168,22.8456,22.8096,22.8384,46100.0
2011-11-11 15:50:00,31.79,31.85,31.79,31.84,107800.0,22.8456,22.8887,22.8456,22.8815,107800.0
2011-11-11 15:55:00,31.84,31.85,31.81,31.83,171900.0,22.8815,22.8887,22.86,22.8743,171900.0
2011-11-14 09:30:00,31.65,31.72,31.48,31.49,57400.0,22.745,22.7953,22.6228,22.63,57400.0
2011-11-14 09:35:00,31.49,31.56,31.39,31.42,39100.0,22.63,22.6803,22.5581,22.5797,39100.0
2011-11-14 09:40:00,31.4,31.42,31.27,31.28,43100.0,22.5653,22.5797,22.4719,22.4791,43100.0
2011-11-14 09:45:00,31.28,31.33,31.27,31.27,40100.0,22.4791,22.515,22.4719,22.4719,40100.0
2011-11-14 09:50:00,31.27,31.27,31.17,31.19,79600.0,22.4719,22.4719,22.4,22.4144,79600.0
2011-11-14 09:55:00,31.19,31.21,31.17,31.18,30700.0,22.4144,22.4288,22.4,22.4072,30700.0
2011-11-14 10:00:00,31.18,31.27,31.15,31.23,45700.0,22.4072,22.4719,22.3856,22.4431,45700.0
2011-11-14 10:05:00,31.22,31.25,31.19,31.23,21700.0,22.436,22.4575,22.4144,22.4431,21700.0
2011-11-14 10:10:00,31.23,31.26,31.21,31.21,23100.0,22.4431,22.4647,22.4288,22.4288,23100.0
2011-11-14 10:15:00,31.21,31.23,31.19,31.21,31900.0,22.4288,22.4431,22.4144,22.4288,31900.0
2011-11-14 10:20:00,31.21,31.28,31.2,31.22,24600.0,22.4288,22.4791,22.4216,22.436,24600.0
2011-11-14 10:25:00,31.22,31.27,31.21,31.24,22300.0,22.436,22.4719,22.4288,22.4503,22300.0
2011-11-14 10:30:00,31.24,31.26,31.21,31.26,36600.0,22.4503,22.4647,22.4288,22.4647,36600.0
2011-11-14 10:35:00,31.26,31.29,31.22,31.27,29700.0,22.4647,22.4863,22.436,22.4719,29700.0
2011-11-14 10:40:00,31.27,31.29,31.24,31.27,38400.0,22.4719,22.4863,22.4503,22.4719,38400.0
2011-11-14 10:45:00,31.28,31.28,31.21,31.24,19700.0,22.4791,22.4791,22.4288,22.4503,19700.0
2011-11-14 10:50:00,31.24,31.28,31.2,31.27,10000.0,22.4503,22.4791,22.4216,22.4719,10000.0
2011-11-14 10:55:00,31.27,31.3,31.26,31.26,20400.0,22.4719,22.4934,22.4647,22.4647,20400.0
2011-11-14 11:00:00,31.26,31.4,31.25,31.38,56100.0,22.4647,22.5653,22.4575,22.5509,56100.0
2011-11-14 11:05:00,31.38,31.4,31.32,31.33,26600.0,22.5509,22.5653,22.5078,22.515,26600.0
2011-11-14 11:10:00,31.32,31.35,31.3,31.31,38200.0,22.5078,22.5294,22.4934,22.5006,38200.0
2011-11-14 11:15:00,31.31,31.32,31.28,31.31,17000.0,22.5006,22.5078,22.4791,22.5006,17000.0
2011-11-14 11:20:00,31.31,31.36,31.28,31.36,24200.0,22.5006,22.5366,22.4791,22.5366,24200.0
2011-11-14 11:25:00,31.36,31.38,31.27,31.29,21200.0,22.5366,22.5509,22.4719,22.4863,21200.0
2011-11-14 11:30:00,31.28,31.41,31.28,31.39,74600.0,22.4791,22.5725,22.4791,22.5581,74600.0
2011-11-14 11:35:00,31.38,31.39,31.36,31.38,14200.0,22.5509,22.5581,22.5366,22.5509,14200.0
2011-11-14 11:40:00,31.38,31.38,31.29,31.31,16600.0,22.5509,22.5509,22.4863,22.5006,16600.0
2011-11-14 11:45:00,31.31,31.33,31.29,31.31,18600.0,22.5006,22.515,22.4863,22.5006,18600.0
2011-11-14 11:50:00,31.31,31.35,31.25,31.27,20600.0,22.5006,22.5294,22.4575,22.4719,20600.0
2011-11-14 11:55:00,31.27,31.3,31.24,31.3,24300.0,22.4719,22.4934,22.4503,22.4934,24300.0
2011-11-14 12:00:00,31.29,31.3,31.24,31.24,15300.0,22.4863,22.4934,22.4503,22.4503,15300.0
2011-11-14 12:05:00,31.24,31.32,31.22,31.32,25600.0,22.4503,22.5078,22.436,22.5078,25600.0
2011-11-14 12:10:00,31.31,31.31,31.24,31.24,13100.0,22.5006,22.5006,22.4503,22.4503,13100.0
2011-11-14 12:15:00,31.24,31.24,31.2,31.2,14500.0,22.4503,22.4503,22.4216,22.4216,14500.0
2011-11-14 12:20:00,31.2,31.24,31.16,31.16,31300.0,22.4216,22.4503,22.3928,22.3928,31300.0
2011-11-14 12:25:00,31.16,31.18,31.15,31.18,30400.0,22.3928,22.4072,22.3856,22.4072,30400.0
2011-11-14 12:30:00,31.18,31.18,31.12,31.14,28000.0,22.4072,22.4072,22.3641,22.3785,28000.0
2011-11-14 12:35:00,31.13,31.15,31.11,31.13,19400.0,22.3713,22.3856,22.3569,22.3713,19400.0
2011-11-14 12:40:00,31.13,31.15,31.13,31.13,10200.0,22.3713,22.3856,22.3713,22.3713,10200.0
2011-11-14 12:45:00,31.14,31.14,31.1,31.12,10000.0,22.3785,22.3785,22.3497,22.3641,10000.0
2011-11-14 12:50:00,31.12,31.13,31.11,31.11,12900.0,22.3641,22.3713,22.3569,22.3569,12900.0
2011-11-14 12:55:00,31.11,31.12,31.1,31.11,11900.0,22.3569,22.3641,22.3497,22.3569,11900.0
2011-11-14 13:00:00,31.1,31.11,31.09,31.1,10800.0,22.3497,22.3569,22.3425,22.3497,10800.0
2011-11-14 13:05:00,31.11,31.14,31.1,31.13,19500.0,22.3569,22.3785,22.3497,22.3713,19500.0
2011-11-14 13:10:00,31.13,31.17,31.1,31.16,17000.0,22.3713,22.4,22.3497,22.3928,17000.0
2011-11-14 13:15:00,31.16,31.17,31.14,31.17,15200.0,22.3928,22.4,22.3785,22.4,15200.0
2011-11-14 13:20:00,31.17,31.17,31.15,31.16,10700.0,22.4,22.4,22.3856,22.3928,10700.0
2011-11-14 13:25:00,31.16,31.2,31.15,31.19,17500.0,22.3928,22.4216,22.3856,22.4144,17500.0
2011-11-14 13:30:00,31.19,31.19,31.13,31.13,12700.0,22.4144,22.4144,22.3713,22.3713,12700.0
2011-11-14 13:35:00,31.14,31.19,31.12,31.17,26300.0,22.3785,22.4144,22.3641,22.4,26300.0
2011-11-14 13:40:00,31.17,31.18,31.13,31.16,16200.0,22.4,22.4072,22.3713,22.3928,16200.0
2011-11-14 13:45:00,31.17,31.17,31.14,31.14,12400.0,22.4,22.4,22.3785,22.3785,12400.0
2011-11-14 13:50:00,31.14,31.18,31.12,31.15,17300.0,22.3785,22.4072,22.3641,22.3856,17300.0
2011-11-14 13:55:00,31.16,31.18,31.13,31.17,18800.0,22.3928,22.4072,22.3713,22.4,18800.0
2011-11-14 14:00:00,31.17,31.19,31.16,31.17,14000.0,22.4,22.4144,22.3928,22.4,14000.0
2011-11-14 14:05:00,31.18,31.19,31.16,31.16,19000.0,22.4072,22.4144,22.3928,22.3928,19000.0
2011-11-14 14:10:00,31.16,31.19,31.16,31.17,27200.0,22.3928,22.4144,22.3928,22.4,27200.0
2011-11-14 14:15:00,31.18,31.18,31.11,31.11,23900.0,22.4072,22.4072,22.3569,22.3569,23900.0
2011-11-14 14:20:00,31.11,31.14,31.11,31.13,5300.0,22.3569,22.3785,22.3569,22.3713,5300.0
2011-11-14 14:25:00,31.13,31.13,31.1,31.1,11500.0,22.3713,22.3713,22.3497,22.3497,11500.0
2011-11-14 14:30:00,31.11,31.11,31.07,31.07,39100.0,22.3569,22.3569,22.3282,22.3282,39100.0
2011-11-14 14:35:00,31.07,31.1,31.06,31.1,18700.0,22.3282,22.3497,22.321,22.3497,18700.0
2011-11-14 14:40:00,31.1,31.13,31.1,31.11,18300.0,22.3497,22.3713,22.3497,22.3569,18300.0
2011-11-14 14:45:00,31.12,31.12,31.1,31.1,14500.0,22.3641,22.3641,22.3497,22.3497,14500.0
2011-11-14 14:50:00,31.1,31.11,31.08,31.09,22900.0,22.3497,22.3569,22.3353,22.3425,22900.0
2011-11-14 14:55:00,31.09,31.1,31.04,31.05,25400.0,22.3425,22.3497,22.3066,22.3138,25400.0
2011-11-14 15:00:00,31.05,31.14,31.05,31.11,26500.0,22.3138,22.3785,22.3138,22.3569,26500.0
2011-11-14 15:05:00,31.11,31.14,31.08,31.09,24400.0,22.3569,22.3785,22.3353,22.3425,24400.0
2011-11-14 15:10:00,31.08,31.12,31.08,31.09,34100.0,22.3353,22.3641,22.3353,22.3425,34100.0
2011-11-14 15:15:00,31.08,31.09,31.05,31.07,30800.0,22.3353,22.3425,22.3138,22.3282,30800.0
2011-11-14 15:20:00,31.06,31.09,31.04,31.06,27100.0,22.321,22.3425,22.3066,22.321,27100.0
2011-11-14 15:25:00,31.06,31.1,31.06,31.07,29700.0,22.321,22.3497,22.321,22.3282,29700.0
2011-11-14 15:30:00,31.07,31.13,31.07,31.1,56600.0,22.3282,22.3713,22.3282,22.3497,56600.0
2011-11-14 15:35:00,31.1,31.13,31.08,31.08,54300.0,22.3497,22.3713,22.3353,22.3353,54300.0
2011-11-14 15:40:00,31.09,31.14,31.08,31.11,49600.0,22.3425,22.3785,22.3353,22.3569,49600.0
2011-11-14 15:45:00,31.12,31.15,31.08,31.14,152200.0,22.3641,22.3856,22.3353,22.3785,152200.0
2011-11-14 15:50:00,31.14,31.15,31.1,31.15,71100.0,22.3785,22.3856,22.3497,22.3856,71100.0
2011-11-14 15:55:00,31.14,31.15,31.08,31.14,125000.0,22.3785,22.3856,22.3353,22.3785,125000.0
2011-11-15 09:30:00,31.09,31.15,31.03,31.06,62600.0,22.3425,22.3856,22.2994,22.321,62600.0
2011-11-15 09:35:00,31.06,31.12,31.03,31.08,39000.0,22.321,22.3641,22.2994,22.3353,39000.0
2011-11-15 09:40:00,31.09,31.11,31.0,31.0,51100.0,22.3425,22.3569,22.2779,22.2779,51100.0
2011-11-15 09:45:00,31.0,31.1,31.0,31.02,48200.0,22.2779,22.3497,22.2779,22.2922,48200.0
2011-11-15 09:50:00,31.02,31.06,31.02,31.04,31700.0,22.2922,22.321,22.2922,22.3066,31700.0
2011-11-15 09:55:00,31.04,31.07,31.03,31.03,32500.0,22.3066,22.3282,22.2994,22.2994,32500.0
2011-11-15 10:00:00,31.02,31.06,31.02,31.03,29500.0,22.2922,22.321,22.2922,22.2994,29500.0
2011-11-15 10:05:00,31.03,31.11,31.03,31.07,28900.0,22.2994,22.3569,22.2994,22.3282,28900.0
2011-11-15 10:10:00,31.07,31.07,31.01,31.02,25000.0,22.3282,22.3282,22.285,22.2922,25000.0
2011-11-15 10:15:00,31.01,31.03,31.01,31.02,24700.0,22.285,22.2994,22.285,22.2922,24700.0
2011-11-15 10:20:00,31.02,31.06,31.02,31.02,29300.0,22.2922,22.321,22.2922,22.2922,29300.0
2011-11-15 10:25:00,31.02,31.03,31.0,31.02,49700.0,22.2922,22.2994,22.2779,22.2922,49700.0
2011-11-15 10:30:00,31.02,31.06,31.01,31.01,38300.0,22.2922,22.321,22.285,22.285,38300.0
2011-11-15 10:35:00,31.02,31.04,31.01,31.02,33300.0,22.2922,22.3066,22.285,22.2922,33300.0
2011-11-15 10:40:00,31.02,31.04,31.0,31.02,36100.0,22.2922,22.3066,22.2779,22.2922,36100.0
2011-11-15 10:45:00,31.02,31.05,31.0,31.01,43800.0,22.2922,22.3138,22.2779,22.285,43800.0
2011-11-15 10:50:00,31.01,31.01,30.93,30.93,101800.0,22.285,22.285,22.2275,22.2275,101800.0
2011-11-15 10:55:00,30.93,30.98,30.93,30.95,30400.0,22.2275,22.2635,22.2275,22.2419,30400.0
2011-11-15 11:00:00,30.95,30.98,30.93,30.98,24400.0,22.2419,22.2635,22.2275,22.2635,24400.0
2011-11-15 11:05:00,30.98,31.0,30.93,30.97,46200.0,22.2635,22.2779,22.2275,22.2563,46200.0
2011-11-15 11:10:00,30.97,31.03,30.97,31.03,24100.0,22.2563,22.2994,22.2563,22.2994,24100.0
2011-11-15 11:15:00,31.03,31.03,30.94,30.95,43900.0,22.2994,22.2994,22.2347,22.2419,43900.0
2011-11-15 11:20:00,30.96,30.96,30.92,30.93,21000.0,22.2491,22.2491,22.2204,22.2275,21000.0
2011-11-15 11:25:00,30.93,30.96,30.92,30.95,18000.0,22.2275,22.2491,22.2204,22.2419,18000.0
2011-11-15 11:30:00,30.96,30.96,30.91,30.92,27100.0,22.2491,22.2491,22.2132,22.2204,27100.0
2011-11-15 11:35:00,30.92,30.94,30.92,30.93,21300.0,22.2204,22.2347,22.2204,22.2275,21300.0
2011-11-15 11:40:00,30.94,30.95,30.93,30.93,13600.0,22.2347,22.2419,22.2275,22.2275,13600.0
2011-11-15 11:45:00,30.93,30.93,30.91,30.93,23100.0,22.2275,22.2275,22.2132,22.2275,23100.0
2011-11-15 11:50:00,30.93,30.95,30.93,30.95,14200.0,22.2275,22.2419,22.2275,22.2419,14200.0
2011-11-15 11:55:00,30.94,30.99,30.92,30.99,42700.0,22.2347,22.2707,22.2204,22.2707,42700.0
2011-11-15 12:00:00,30.98,31.05,30.98,31.03,41500.0,22.2635,22.3138,22.2635,22.2994,41500.0
2011-11-15 12:05:00,31.03,31.08,31.01,31.02,22800.0,22.2994,22.3353,22.285,22.2922,22800.0
2011-11-15 12:10:00,31.02,31.02,30.99,31.0,17800.0,22.2922,22.2922,22.2707,22.2779,17800.0
2011-11-15 12:15:00,31.0,31.0,30.98,31.0,29600.0,22.2779,22.2779,22.2635,22.2779,29600.0
2011-11-15 12:20:00,31.01,31.05,31.01,31.05,11600.0,22.285,22.3138,22.285,22.3138,11600.0
2011-11-15 12:25:00,31.05,31.1,31.05,31.09,21400.0,22.3138,22.3497,22.3138,22.3425,21400.0
2011-11-15 12:30:00,31.09,31.17,31.06,31.15,35400.0,22.3425,22.4,22.321,22.3856,35400.0
2011-11-15 12:35:00,31.15,31.22,31.15,31.16,42500.0,22.3856,22.436,22.3856,22.3928,42500.0
2011-11-15 12:40:00,31.16,31.21,31.16,31.19,18500.0,22.3928,22.4288,22.3928,22.4144,18500.0
2011-11-15 12:45:00,31.19,31.2,31.16,31.16,13800.0,22.4144,22.4216,22.3928,22.3928,13800.0
2011-11-15 12:50:00,31.17,31.17,31.14,31.15,7500.0,22.4,22.4,22.3785,22.3856,7500.0
2011-11-15 12:55:00,31.14,31.21,31.14,31.2,24700.0,22.3785,22.4288,22.3785,22.4216,24700.0
2011-11-15 13:00:00,31.2,31.25,31.2,31.25,27800.0,22.4216,22.4575,22.4216,22.4575,27800.0
2011-11-15 13:05:00,31.24,31.25,31.2,31.22,19500.0,22.4503,22.4575,22.4216,22.436,19500.0
2011-11-15 13:10:00,31.21,31.22,31.18,31.19,23600.0,22.4288,22.436,22.4072,22.4144,23600.0
2011-11-15 13:15:00,31.19,31.19,31.14,31.17,27800.0,22.4144,22.4144,22.3785,22.4,27800.0
2011-11-15 13:20:00,31.18,31.21,31.17,31.17,22000.0,22.4072,22.4288,22.4,22.4,22000.0
2011-11-15 13:25:00,31.18,31.23,31.18,31.22,18500.0,22.4072,22.4431,22.4072,22.436,18500.0
2011-11-15 13:30:00,31.22,31.25,31.22,31.24,26200.0,22.436,22.4575,22.436,22.4503,26200.0
2011-11-15 13:35:00,31.24,31.28,31.23,31.27,33200.0,22.4503,22.4791,22.4431,22.4719,33200.0
2011-11-15 13:40:00,31.27,31.28,31.25,31.26,17600.0,22.4719,22.4791,22.4575,22.4647,17600.0
2011-11-15 13:45:00,31.25,31.27,31.25,31.26,51800.0,22.4575,22.4719,22.4575,22.4647,51800.0
2011-11-15 13:50:00,31.26,31.28,31.25,31.26,18900.0,22.4647,22.4791,22.4575,22.4647,18900.0
2011-11-15 13:55:00,31.27,31.28,31.26,31.26,15600.0,22.4719,22.4791,22.4647,22.4647,15600.0
2011-11-15 14:00:00,31.26,31.27,31.26,31.27,23100.0,22.4647,22.4719,22.4647,22.4719,23100.0
2011-11-15 14:05:00,31.27,31.27,31.26,31.27,10800.0,22.4719,22.4719,22.4647,22.4719,10800.0
2011-11-15 14:10:00,31.27,31.36,31.26,31.34,47900.0,22.4719,22.5366,22.4647,22.5222,47900.0
2011-11-15 14:15:00,31.35,31.35,31.31,31.31,26200.0,22.5294,22.5294,22.5006,22.5006,26200.0
2011-11-15 14:20:00,31.31,31.34,31.3,31.34,20100.0,22.5006,22.5222,22.4934,22.5222,20100.0
2011-11-15 14:25:00,31.33,31.35,31.3,31.3,31000.0,22.515,22.5294,22.4934,22.4934,31000.0
2011-11-15 14:30:00,31.3,31.31,31.29,31.3,69000.0,22.4934,22.5006,22.4863,22.4934,69000.0
2011-11-15 14:35:00,31.3,31.31,31.29,31.3,36900.0,22.4934,22.5006,22.4863,22.4934,36900.0
2011-11-15 14:40:00,31.3,31.31,31.26,31.27,33800.0,22.4934,22.5006,22.4647,22.4719,33800.0
2011-11-15 14:45:00,31.26,31.31,31.26,31.29,37400.0,22.4647,22.5006,22.4647,22.4863,37400.0
2011-11-15 14:50:00,31.29,31.31,31.27,31.29,37800.0,22.4863,22.5006,22.4719,22.4863,37800.0
2011-11-15 14:55:00,31.28,31.29,31.27,31.28,10900.0,22.4791,22.4863,22.4719,22.4791,10900.0
2011-11-15 15:00:00,31.27,31.31,31.27,31.31,41500.0,22.4719,22.5006,22.4719,22.5006,41500.0
2011-11-15 15:05:00,31.31,31.33,31.29,31.29,57000.0,22.5006,22.515,22.4863,22.4863,57000.0
2011-11-15 15:10:00,31.3,31.31,31.29,31.31,33200.0,22.4934,22.5006,22.4863,22.5006,33200.0
2011-11-15 15:15:00,31.31,31.31,31.27,31.27,43000.0,22.5006,22.5006,22.4719,22.4719,43000.0
2011-11-15 15:20:00,31.28,31.32,31.28,31.31,21400.0,22.4791,22.5078,22.4791,22.5006,21400.0
2011-11-15 15:25:00,31.32,31.36,31.31,31.36,40600.0,22.5078,22.5366,22.5006,22.5366,40600.0
2011-11-15 15:30:00,31.36,31.36,31.33,31.33,35600.0,22.5366,22.5366,22.515,22.515,35600.0
2011-11-15 15:35:00,31.33,31.33,31.28,31.29,77300.0,22.515,22.515,22.4791,22.4863,77300.0
2011-11-15 15:40:00,31.29,31.32,31.26,31.28,59500.0,22.4863,22.5078,22.4647,22.4791,59500.0
2011-11-15 15:45:00,31.28,31.29,31.26,31.29,57900.0,22.4791,22.4863,22.4647,22.4863,57900.0
2011-11-15 15:50:00,31.28,31.29,31.23,31.24,101200.0,22.4791,22.4863,22.4431,22.4503,101200.0
2011-11-15 15:55:00,31.24,31.25,31.19,31.2,213400.0,22.4503,22.4575,22.4144,22.4216,213400.0
2011-11-16 09:30:00,30.99,31.01,30.92,30.96,105900.0,22.2707,22.285,22.2204,22.2491,105900.0
2011-11-16 09:35:00,30.97,31.06,30.96,31.02,53700.0,22.2563,22.321,22.2491,22.2922,53700.0
2011-11-16 09:40:00,31.02,31.09,31.01,31.05,37200.0,22.2922,22.3425,22.285,22.3138,37200.0
2011-11-16 09:45:00,31.05,31.1,31.03,31.07,29500.0,22.3138,22.3497,22.2994,22.3282,29500.0
2011-11-16 09:50:00,31.07,31.2,31.07,31.16,27800.0,22.3282,22.4216,22.3282,22.3928,27800.0
2011-11-16 09:55:00,31.17,31.17,31.11,31.13,21300.0,22.4,22.4,22.3569,22.3713,21300.0
2011-11-16 10:00:00,31.14,31.18,31.09,31.1,29000.0,22.3785,22.4072,22.3425,22.3497,29000.0
2011-11-16 10:05:00,31.11,31.17,31.1,31.13,21000.0,22.3569,22.4,22.3497,22.3713,21000.0
2011-11-16 10:10:00,31.13,31.21,31.13,31.2,35800.0,22.3713,22.4288,22.3713,22.4216,35800.0
2011-11-16 10:15:00,31.2,31.29,31.2,31.25,47800.0,22.4216,22.4863,22.4216,22.4575,47800.0
2011-11-16 10:20:00,31.26,31.27,31.08,31.11,41300.0,22.4647,22.4719,22.3353,22.3569,41300.0
2011-11-16 10:25:00,31.11,31.17,31.11,31.14,35100.0,22.3569,22.4,22.3569,22.3785,35100.0
2011-11-16 10:30:00,31.14,31.21,31.11,31.19,24900.0,22.3785,22.4288,22.3569,22.4144,24900.0
2011-11-16 10:35:00,31.18,31.21,31.17,31.21,17200.0,22.4072,22.4288,22.4,22.4288,17200.0
2011-11-16 10:40:00,31.21,31.3,31.18,31.3,23600.0,22.4288,22.4934,22.4072,22.4934,23600.0
2011-11-16 10:45:00,31.3,31.32,31.26,31.3,17800.0,22.4934,22.5078,22.4647,22.4934,17800.0
2011-11-16 10:50:00,31.29,31.39,31.28,31.34,27600.0,22.4863,22.5581,22.4791,22.5222,27600.0
2011-11-16 10:55:00,31.33,31.33,31.3,31.31,25200.0,22.515,22.515,22.4934,22.5006,25200.0
2011-11-16 11:00:00,31.31,31.41,31.31,31.41,32100.0,22.5006,22.5725,22.5006,22.5725,32100.0
2011-11-16 11:05:00,31.41,31.42,31.39,31.41,16800.0,22.5725,22.5797,22.5581,22.5725,16800.0
2011-11-16 11:10:00,31.4,31.43,31.4,31.43,11000.0,22.5653,22.5869,22.5653,22.5869,11000.0
2011-11-16 11:15:00,31.43,31.45,31.41,31.45,21900.0,22.5869,22.6012,22.5725,22.6012,21900.0
2011-11-16 11:20:00,31.45,31.49,31.43,31.49,29400.0,22.6012,22.63,22.5869,22.63,29400.0
2011-11-16 11:25:00,31.49,31.5,31.43,31.43,20200.0,22.63,22.6372,22.5869,22.5869,20200.0
2011-11-16 11:30:00,31.42,31.47,31.42,31.44,23300.0,22.5797,22.6156,22.5797,22.5941,23300.0
2011-11-16 11:35:00,31.44,31.44,31.35,31.37,20400.0,22.5941,22.5941,22.5294,22.5437,20400.0
2011-11-16 11:40:00,31.38,31.4,31.36,31.36,14100.0,22.5509,22.5653,22.5366,22.5366,14100.0
2011-11-16 11:45:00,31.37,31.39,31.33,31.37,17600.0,22.5437,22.5581,22.515,22.5437,17600.0
2011-11-16 11:50:00,31.37,31.37,31.34,31.36,8000.0,22.5437,22.5437,22.5222,22.5366,8000.0
2011-11-16 11:55:00,31.35,31.36,31.31,31.35,14600.0,22.5294,22.5366,22.5006,22.5294,14600.0
2011-11-16 12:00:00,31.34,31.35,31.33,31.35,8800.0,22.5222,22.5294,22.515,22.5294,8800.0
2011-11-16 12:05:00,31.34,31.34,31.28,31.29,13400.0,22.5222,22.5222,22.4791,22.4863,13400.0
2011-11-16 12:10:00,31.29,31.33,31.28,31.32,18600.0,22.4863,22.515,22.4791,22.5078,18600.0
2011-11-16 12:15:00,31.32,31.36,31.32,31.36,8500.0,22.5078,22.5366,22.5078,22.5366,8500.0
2011-11-16 12:20:00,31.36,31.36,31.3,31.3,29300.0,22.5366,22.5366,22.4934,22.4934,29300.0
2011-11-16 12:25:00,31.29,31.3,31.28,31.3,19700.0,22.4863,22.4934,22.4791,22.4934,19700.0
2011-11-16 12:30:00,31.3,31.32,31.3,31.31,6800.0,22.4934,22.5078,22.4934,22.5006,6800.0
2011-11-16 12:35:00,31.32,31.39,31.31,31.36,26800.0,22.5078,22.5581,22.5006,22.5366,26800.0
2011-11-16 12:40:00,31.36,31.38,31.33,31.34,10800.0,22.5366,22.5509,22.515,22.5222,10800.0
2011-11-16 12:45:00,31.34,31.38,31.31,31.33,20200.0,22.5222,22.5509,22.5006,22.515,20200.0
2011-11-16 12:50:00,31.34,31.34,31.3,31.32,15000.0,22.5222,22.5222,22.4934,22.5078,15000.0
2011-11-16 12:55:00,31.32,31.33,31.3,31.31,34600.0,22.5078,22.515,22.4934,22.5006,34600.0
2011-11-16 13:00:00,31.32,31.36,31.32,31.36,12400.0,22.5078,22.5366,22.5078,22.5366,12400.0
2011-11-16 13:05:00,31.35,31.39,31.34,31.37,17000.0,22.5294,22.5581,22.5222,22.5437,17000.0
2011-11-16 13:10:00,31.37,31.39,31.35,31.39,8200.0,22.5437,22.5581,22.5294,22.5581,8200.0
2011-11-16 13:15:00,31.38,31.39,31.37,31.39,8700.0,22.5509,22.5581,22.5437,22.5581,8700.0
2011-11-16 13:20:00,31.4,31.46,31.4,31.44,13100.0,22.5653,22.6084,22.5653,22.5941,13100.0
2011-11-16 13:25:00,31.44,31.5,31.44,31.48,13200.0,22.5941,22.6372,22.5941,22.6228,13200.0
2011-11-16 13:30:00,31.48,31.48,31.44,31.45,16500.0,22.6228,22.6228,22.5941,22.6012,16500.0
2011-11-16 13:35:00,31.44,31.46,31.43,31.46,13800.0,22.5941,22.6084,22.5869,22.6084,13800.0
2011-11-16 13:40:00,31.46,31.5,31.45,31.5,17000.0,22.6084,22.6372,22.6012,22.6372,17000.0
2011-11-16 13:45:00,31.51,31.55,31.51,31.55,14200.0,22.6444,22.6731,22.6444,22.6731,14200.0
2011-11-16 13:50:00,31.55,31.55,31.51,31.52,10500.0,22.6731,22.6731,22.6444,22.6515,10500.0
2011-11-16 13:55:00,31.52,31.54,31.5,31.52,17100.0,22.6515,22.6659,22.6372,22.6515,17100.0
2011-11-16 14:00:00,31.51,31.53,31.5,31.53,9800.0,22.6444,22.6587,22.6372,22.6587,9800.0
2011-11-16 14:05:00,31.53,31.54,31.5,31.51,12800.0,22.6587,22.6659,22.6372,22.6444,12800.0
2011-11-16 14:10:00,31.51,31.52,31.47,31.48,8700.0,22.6444,22.6515,22.6156,22.6228,8700.0
2011-11-16 14:15:00,31.47,31.49,31.47,31.48,8200.0,22.6156,22.63,22.6156,22.6228,8200.0
2011-11-16 14:20:00,31.47,31.49,31.47,31.48,9100.0,22.6156,22.63,22.6156,22.6228,9100.0
2011-11-16 14:25:00,31.48,31.51,31.48,31.48,20200.0,22.6228,22.6444,22.6228,22.6228,20200.0
2011-11-16 14:30:00,31.48,31.51,31.48,31.49,11800.0,22.6228,22.6444,22.6228,22.63,11800.0
2011-11-16 14:35:00,31.49,31.55,31.49,31.53,15500.0,22.63,22.6731,22.63,22.6587,15500.0
2011-11-16 14:40:00,31.53,31.54,31.45,31.46,32000.0,22.6587,22.6659,22.6012,22.6084,32000.0
2011-11-16 14:45:00,31.46,31.46,31.4,31.42,19400.0,22.6084,22.6084,22.5653,22.5797,19400.0
2011-11-16 14:50:00,31.41,31.43,31.39,31.42,21300.0,22.5725,22.5869,22.5581,22.5797,21300.0
2011-11-16 14:55:00,31.42,31.47,31.42,31.47,41700.0,22.5797,22.6156,22.5797,22.6156,41700.0
2011-11-16 15:00:00,31.46,31.47,31.43,31.46,38100.0,22.6084,22.6156,22.5869,22.6084,38100.0
2011-11-16 15:05:00,31.46,31.49,31.46,31.48,16800.0,22.6084,22.63,22.6084,22.6228,16800.0
2011-11-16 15:10:00,31.48,31.51,31.42,31.43,37900.0,22.6228,22.6444,22.5797,22.5869,37900.0
2011-11-16 15:15:00,31.43,31.43,31.33,31.37,44800.0,22.5869,22.5869,22.515,22.5437,44800.0
2011-11-16 15:20:00,31.37,31.38,31.32,31.34,48900.0,22.5437,22.5509,22.5078,22.5222,48900.0
2011-11-16 15:25:00,31.35,31.35,31.28,31.28,30200.0,22.5294,22.5294,22.4791,22.4791,30200.0
2011-11-16 15:30:00,31.28,31.29,31.15,31.15,69600.0,22.4791,22.4863,22.3856,22.3856,69600.0
2011-11-16 15:35:00,31.15,31.27,31.11,31.27,133500.0,22.3856,22.4719,22.3569,22.4719,133500.0
2011-11-16 15:40:00,31.27,31.29,31.24,31.28,116300.0,22.4719,22.4863,22.4503,22.4791,116300.0
2011-11-16 15:45:00,31.28,31.3,31.24,31.25,139900.0,22.4791,22.4934,22.4503,22.4575,139900.0
2011-11-16 15:50:00,31.25,31.26,31.13,31.18,123700.0,22.4575,22.4647,22.3713,22.4072,123700.0
2011-11-16 15:55:00,31.19,31.2,31.09,31.13,273900.0,22.4144,22.4216,22.3425,22.3713,273900.0
2011-11-17 09:30:00,31.13,31.14,30.96,30.96,51600.0,22.3713,22.3785,22.2491,22.2491,51600.0
2011-11-17 09:35:00,30.96,31.02,30.95,30.97,44000.0,22.2491,22.2922,22.2419,22.2563,44000.0
2011-11-17 09:40:00,30.97,30.98,30.93,30.93,46200.0,22.2563,22.2635,22.2275,22.2275,46200.0
2011-11-17 09:45:00,30.93,30.93,30.75,30.77,135000.0,22.2275,22.2275,22.0982,22.1126,135000.0
2011-11-17 09:50:00,30.77,30.82,30.76,30.79,47600.0,22.1126,22.1485,22.1054,22.1269,47600.0
2011-11-17 09:55:00,30.79,30.84,30.76,30.79,69400.0,22.1269,22.1629,22.1054,22.1269,69400.0
2011-11-17 10:00:00,30.78,30.79,30.7,30.74,140900.0,22.1198,22.1269,22.0623,22.091,140900.0
2011-11-17 10:05:00,30.73,30.76,30.7,30.75,72100.0,22.0838,22.1054,22.0623,22.0982,72100.0
2011-11-17 10:10:00,30.75,30.75,30.71,30.71,30400.0,22.0982,22.0982,22.0694,22.0694,30400.0
2011-11-17 10:15:00,30.72,30.76,30.7,30.74,44200.0,22.0766,22.1054,22.0623,22.091,44200.0
2011-11-17 10:20:00,30.74,30.77,30.7,30.74,45100.0,22.091,22.1126,22.0623,22.091,45100.0
2011-11-17 10:25:00,30.74,30.78,30.72,30.78,39300.0,22.091,22.1198,22.0766,22.1198,39300.0
2011-11-17 10:30:00,30.77,30.77,30.71,30.75,64500.0,22.1126,22.1126,22.0694,22.0982,64500.0
2011-11-17 10:35:00,30.75,30.76,30.71,30.72,43300.0,22.0982,22.1054,22.0694,22.0766,43300.0
2011-11-17 10:40:00,30.71,30.75,30.71,30.74,34600.0,22.0694,22.0982,22.0694,22.091,34600.0
2011-11-17 10:45:00,30.74,30.82,30.72,30.8,50300.0,22.091,22.1485,22.0766,22.1341,50300.0
2011-11-17 10:50:00,30.79,30.79,30.71,30.74,160100.0,22.1269,22.1269,22.0694,22.091,160100.0
2011-11-17 10:55:00,30.74,30.76,30.7,30.71,107800.0,22.091,22.1054,22.0623,22.0694,107800.0
2011-11-17 11:00:00,30.71,30.74,30.71,30.72,32900.0,22.0694,22.091,22.0694,22.0766,32900.0
2011-11-17 11:05:00,30.72,30.74,30.7,30.73,38900.0,22.0766,22.091,22.0623,22.0838,38900.0
2011-11-17 11:10:00,30.72,30.75,30.71,30.73,23000.0,22.0766,22.0982,22.0694,22.0838,23000.0
2011-11-17 11:15:00,30.72,30.75,30.71,30.73,57500.0,22.0766,22.0982,22.0694,22.0838,57500.0
2011-11-17 11:20:00,30.74,30.75,30.7,30.73,67700.0,22.091,22.0982,22.0623,22.0838,67700.0
2011-11-17 11:25:00,30.73,30.8,30.73,30.78,57300.0,22.0838,22.1341,22.0838,22.1198,57300.0
2011-11-17 11:30:00,30.78,30.9,30.77,30.87,47000.0,22.1198,22.206,22.1126,22.1844,47000.0
2011-11-17 11:35:00,30.87,30.91,30.86,30.9,62100.0,22.1844,22.2132,22.1772,22.206,62100.0
2011-11-17 11:40:00,30.89,30.98,30.89,30.93,38400.0,22.1988,22.2635,22.1988,22.2275,38400.0
2011-11-17 11:45:00,30.93,30.95,30.88,30.91,18500.0,22.2275,22.2419,22.1916,22.2132,18500.0
2011-11-17 11:50:00,30.91,30.95,30.9,30.92,26800.0,22.2132,22.2419,22.206,22.2204,26800.0
2011-11-17 11:55:00,30.92,30.92,30.85,30.91,38200.0,22.2204,22.2204,22.1701,22.2132,38200.0
2011-11-17 12:00:00,30.91,30.96,30.9,30.94,22700.0,22.2132,22.2491,22.206,22.2347,22700.0
2011-11-17 12:05:00,30.95,30.96,30.92,30.94,18200.0,22.2419,22.2491,22.2204,22.2347,18200.0
2011-11-17 12:10:00,30.94,30.95,30.89,30.9,22000.0,22.2347,22.2419,22.1988,22.206,22000.0
2011-11-17 12:15:00,30.9,31.04,30.9,31.03,119700.0,22.206,22.3066,22.206,22.2994,119700.0
2011-11-17 12:20:00,31.02,31.05,31.02,31.03,35700.0,22.2922,22.3138,22.2922,22.2994,35700.0
2011-11-17 12:25:00,31.05,31.1,31.04,31.09,63300.0,22.3138,22.3497,22.3066,22.3425,63300.0
2011-11-17 12:30:00,31.08,31.09,30.85,30.86,75000.0,22.3353,22.3425,22.1701,22.1772,75000.0
2011-11-17 12:35:00,30.85,30.89,30.74,30.82,65600.0,22.1701,22.1988,22.091,22.1485,65600.0
2011-11-17 12:40:00,30.82,30.87,30.72,30.87,68000.0,22.1485,22.1844,22.0766,22.1844,68000.0
2011-11-17 12:45:00,30.88,30.88,30.77,30.78,33300.0,22.1916,22.1916,22.1126,22.1198,33300.0
2011-11-17 12:50:00,30.78,30.83,30.76,30.77,38600.0,22.1198,22.1557,22.1054,22.1126,38600.0
2011-11-17 12:55:00,30.76,30.79,30.71,30.79,30000.0,22.1054,22.1269,22.0694,22.1269,30000.0
2011-11-17 13:00:00,30.79,30.79,30.7,30.72,33000.0,22.1269,22.1269,22.0623,22.0766,33000.0
2011-11-17 13:05:00,30.72,30.76,30.71,30.72,37600.0,22.0766,22.1054,22.0694,22.0766,37600.0
2011-11-17 13:10:00,30.71,30.73,30.67,30.73,88700.0,22.0694,22.0838,22.0407,22.0838,88700.0
2011-11-17 13:15:00,30.73,30.81,30.71,30.77,49300.0,22.0838,22.1413,22.0694,22.1126,49300.0
2011-11-17 13:20:00,30.77,30.8,30.71,30.8,54600.0,22.1126,22.1341,22.0694,22.1341,54600.0
2011-11-17 13:25:00,30.8,30.8,30.71,30.76,27200.0,22.1341,22.1341,22.0694,22.1054,27200.0
2011-11-17 13:30:00,30.76,30.78,30.71,30.72,23700.0,22.1054,22.1198,22.0694,22.0766,23700.0
2011-11-17 13:35:00,30.72,30.75,30.71,30.72,22500.0,22.0766,22.0982,22.0694,22.0766,22500.0
2011-11-17 13:40:00,30.72,30.75,30.66,30.68,49700.0,22.0766,22.0982,22.0335,22.0479,49700.0
2011-11-17 13:45:00,30.68,30.69,30.66,30.68,18300.0,22.0479,22.0551,22.0335,22.0479,18300.0
2011-11-17 13:50:00,30.68,30.68,30.6,30.64,45500.0,22.0479,22.0479,21.9904,22.0191,45500.0
2011-11-17 13:55:00,30.64,30.76,30.64,30.74,44700.0,22.0191,22.1054,22.0191,22.091,44700.0
2011-11-17 14:00:00,30.73,30.74,30.71,30.72,41100.0,22.0838,22.091,22.0694,22.0766,41100.0
2011-11-17 14:05:00,30.72,30.77,30.72,30.74,24800.0,22.0766,22.1126,22.0766,22.091,24800.0
2011-11-17 14:10:00,30.73,30.73,30.68,30.73,49100.0,22.0838,22.0838,22.0479,22.0838,49100.0
2011-11-17 14:15:00,30.72,30.74,30.68,30.7,48100.0,22.0766,22.091,22.0479,22.0623,48100.0
2011-11-17 14:20:00,30.7,30.73,30.66,30.66,33300.0,22.0623,22.0838,22.0335,22.0335,33300.0
2011-11-17 14:25:00,30.66,30.75,30.65,30.75,48800.0,22.0335,22.0982,22.0263,22.0982,48800.0
2011-11-17 14:30:00,30.74,30.75,30.68,30.68,54100.0,22.091,22.0982,22.0479,22.0479,54100.0
2011-11-17 14:35:00,30.68,30.7,30.62,30.65,45700.0,22.0479,22.0623,22.0048,22.0263,45700.0
2011-11-17 14:40:00,30.65,30.73,30.64,30.72,47000.0,22.0263,22.0838,22.0191,22.0766,47000.0
2011-11-17 14:45:00,30.72,30.81,30.71,30.78,35500.0,22.0766,22.1413,22.0694,22.1198,35500.0
2011-11-17 14:50:00,30.78,30.83,30.78,30.82,33900.0,22.1198,22.1557,22.1198,22.1485,33900.0
2011-11-17 14:55:00,30.82,30.82,30.8,30.82,23200.0,22.1485,22.1485,22.1341,22.1485,23200.0
2011-11-17 15:00:00,30.82,30.85,30.78,30.82,51500.0,22.1485,22.1701,22.1198,22.1485,51500.0
2011-11-17 15:05:00,30.82,30.85,30.81,30.82,44600.0,22.1485,22.1701,22.1413,22.1485,44600.0
2011-11-17 15:10:00,30.82,30.82,30.76,30.78,60800.0,22.1485,22.1485,22.1054,22.1198,60800.0
2011-11-17 15:15:00,30.78,30.83,30.78,30.81,58800.0,22.1198,22.1557,22.1198,22.1413,58800.0
2011-11-17 15:20:00,30.81,30.92,30.8,30.92,78300.0,22.1413,22.2204,22.1341,22.2204,78300.0
2011-11-17 15:25:00,30.92,30.95,30.85,30.86,85100.0,22.2204,22.2419,22.1701,22.1772,85100.0
2011-11-17 15:30:00,30.85,30.87,30.79,30.81,115000.0,22.1701,22.1844,22.1269,22.1413,115000.0
2011-11-17 15:35:00,30.81,30.84,30.76,30.76,73200.0,22.1413,22.1629,22.1054,22.1054,73200.0
2011-11-17 15:40:00,30.76,30.8,30.74,30.77,104300.0,22.1054,22.1341,22.091,22.1126,104300.0
2011-11-17 15:45:00,30.77,30.92,30.76,30.83,96700.0,22.1126,22.2204,22.1054,22.1557,96700.0
2011-11-17 15:50:00,30.82,30.84,30.76,30.8,116700.0,22.1485,22.1629,22.1054,22.1341,116700.0
2011-11-17 15:55:00,30.8,30.88,30.78,30.88,222800.0,22.1341,22.1916,22.1198,22.1916,222800.0
2011-11-18 09:30:00,31.11,31.2,31.02,31.16,333600.0,22.3569,22.4216,22.2922,22.3928,333600.0
2011-11-18 09:35:00,31.16,31.16,31.07,31.14,34400.0,22.3928,22.3928,22.3282,22.3785,34400.0
2011-11-18 09:40:00,31.14,31.16,31.0,31.04,81400.0,22.3785,22.3928,22.2779,22.3066,81400.0
2011-11-18 09:45:00,31.04,31.15,31.01,31.14,74300.0,22.3066,22.3856,22.285,22.3785,74300.0
2011-11-18 09:50:00,31.13,31.15,31.07,31.14,40800.0,22.3713,22.3856,22.3282,22.3785,40800.0
2011-11-18 09:55:00,31.13,31.27,31.13,31.25,53400.0,22.3713,22.4719,22.3713,22.4575,53400.0
2011-11-18 10:00:00,31.25,31.31,31.2,31.28,100700.0,22.4575,22.5006,22.4216,22.4791,100700.0
2011-11-18 10:05:00,31.27,31.28,31.11,31.12,64100.0,22.4719,22.4791,22.3569,22.3641,64100.0
2011-11-18 10:10:00,31.13,31.14,31.06,31.12,53400.0,22.3713,22.3785,22.321,22.3641,53400.0
2011-11-18 10:15:00,31.12,31.15,31.04,31.06,57600.0,22.3641,22.3856,22.3066,22.321,57600.0
2011-11-18 10:20:00,31.06,31.08,30.98,30.99,42400.0,22.321,22.3353,22.2635,22.2707,42400.0
2011-11-18 10:25:00,30.99,31.01,30.9,31.0,50600.0,22.2707,22.285,22.206,22.2779,50600.0
2011-11-18 10:30:00,31.0,31.07,31.0,31.05,25300.0,22.2779,22.3282,22.2779,22.3138,25300.0
2011-11-18 10:35:00,31.05,31.13,31.05,31.12,37300.0,22.3138,22.3713,22.3138,22.3641,37300.0
2011-11-18 10:40:00,31.12,31.14,31.1,31.1,20000.0,22.3641,22.3785,22.3497,22.3497,20000.0
2011-11-18 10:45:00,31.1,31.14,31.08,31.14,20600.0,22.3497,22.3785,22.3353,22.3785,20600.0
2011-11-18 10:50:00,31.15,31.22,31.15,31.18,24300.0,22.3856,22.436,22.3856,22.4072,24300.0
2011-11-18 10:55:00,31.17,31.18,31.13,31.13,24800.0,22.4,22.4072,22.3713,22.3713,24800.0
2011-11-18 11:00:00,31.12,31.16,31.11,31.14,20200.0,22.3641,22.3928,22.3569,22.3785,20200.0
2011-11-18 11:05:00,31.14,31.14,31.02,31.02,41100.0,22.3785,22.3785,22.2922,22.2922,41100.0
2011-11-18 11:10:00,31.03,31.05,31.0,31.03,35600.0,22.2994,22.3138,22.2779,22.2994,35600.0
2011-11-18 11:15:00,31.04,31.05,30.97,30.97,26900.0,22.3066,22.3138,22.2563,22.2563,26900.0
2011-11-18 11:20:00,30.97,31.01,30.92,30.92,25500.0,22.2563,22.285,22.2204,22.2204,25500.0
2011-11-18 11:25:00,30.93,31.05,30.93,31.02,56100.0,22.2275,22.3138,22.2275,22.2922,56100.0
2011-11-18 11:30:00,31.02,31.05,30.95,30.96,23000.0,22.2922,22.3138,22.2419,22.2491,23000.0
2011-11-18 11:35:00,30.95,30.95,30.9,30.93,22800.0,22.2419,22.2419,22.206,22.2275,22800.0
2011-11-18 11:40:00,30.93,30.95,30.91,30.94,24600.0,22.2275,22.2419,22.2132,22.2347,24600.0
2011-11-18 11:45:00,30.94,30.94,30.89,30.89,28200.0,22.2347,22.2347,22.1988,22.1988,28200.0
2011-11-18 11:50:00,30.9,30.93,30.88,30.92,21700.0,22.206,22.2275,22.1916,22.2204,21700.0
2011-11-18 11:55:00,30.91,30.92,30.88,30.89,21800.0,22.2132,22.2204,22.1916,22.1988,21800.0
2011-11-18 12:00:00,30.89,30.89,30.83,30.86,43500.0,22.1988,22.1988,22.1557,22.1772,43500.0
2011-11-18 12:05:00,30.85,30.87,30.78,30.87,30400.0,22.1701,22.1844,22.1198,22.1844,30400.0
2011-11-18 12:10:00,30.86,30.89,30.84,30.85,15800.0,22.1772,22.1988,22.1629,22.1701,15800.0
2011-11-18 12:15:00,30.85,30.88,30.84,30.86,18700.0,22.1701,22.1916,22.1629,22.1772,18700.0
2011-11-18 12:20:00,30.85,30.86,30.81,30.84,32900.0,22.1701,22.1772,22.1413,22.1629,32900.0
2011-11-18 12:25:00,30.83,30.9,30.82,30.89,24100.0,22.1557,22.206,22.1485,22.1988,24100.0
2011-11-18 12:30:00,30.89,30.93,30.88,30.93,45700.0,22.1988,22.2275,22.1916,22.2275,45700.0
2011-11-18 12:35:00,30.93,30.98,30.92,30.95,18100.0,22.2275,22.2635,22.2204,22.2419,18100.0
2011-11-18 12:40:00,30.94,30.96,30.93,30.96,13700.0,22.2347,22.2491,22.2275,22.2491,13700.0
2011-11-18 12:45:00,30.95,30.97,30.94,30.95,16400.0,22.2419,22.2563,22.2347,22.2419,16400.0
2011-11-18 12:50:00,30.95,30.95,30.89,30.91,27700.0,22.2419,22.2419,22.1988,22.2132,27700.0
2011-11-18 12:55:00,30.91,30.92,30.89,30.89,20300.0,22.2132,22.2204,22.1988,22.1988,20300.0
2011-11-18 13:00:00,30.89,30.92,30.88,30.89,26500.0,22.1988,22.2204,22.1916,22.1988,26500.0
2011-11-18 13:05:00,30.88,30.92,30.88,30.91,25800.0,22.1916,22.2204,22.1916,22.2132,25800.0
2011-11-18 13:10:00,30.91,30.92,30.9,30.91,11600.0,22.2132,22.2204,22.206,22.2132,11600.0
2011-11-18 13:15:00,30.9,30.96,30.9,30.92,15400.0,22.206,22.2491,22.206,22.2204,15400.0
2011-11-18 13:20:00,30.93,30.94,30.9,30.9,12600.0,22.2275,22.2347,22.206,22.206,12600.0
2011-11-18 13:25:00,30.9,30.94,30.89,30.94,29000.0,22.206,22.2347,22.1988,22.2347,29000.0
2011-11-18 13:30:00,30.94,30.99,30.93,30.98,23000.0,22.2347,22.2707,22.2275,22.2635,23000.0
2011-11-18 13:35:00,30.98,31.0,30.97,30.98,19700.0,22.2635,22.2779,22.2563,22.2635,19700.0
2011-11-18 13:40:00,30.97,30.98,30.93,30.94,20900.0,22.2563,22.2635,22.2275,22.2347,20900.0
2011-11-18 13:45:00,30.93,30.94,30.89,30.9,20800.0,22.2275,22.2347,22.1988,22.206,20800.0
2011-11-18 13:50:00,30.9,30.92,30.89,30.92,15700.0,22.206,22.2204,22.1988,22.2204,15700.0
2011-11-18 13:55:00,30.91,30.92,30.86,30.87,24600.0,22.2132,22.2204,22.1772,22.1844,24600.0
2011-11-18 14:00:00,30.87,30.88,30.85,30.87,17000.0,22.1844,22.1916,22.1701,22.1844,17000.0
2011-11-18 14:05:00,30.86,30.88,30.86,30.88,11500.0,22.1772,22.1916,22.1772,22.1916,11500.0
2011-11-18 14:10:00,30.88,31.01,30.87,31.0,31800.0,22.1916,22.285,22.1844,22.2779,31800.0
2011-11-18 14:15:00,30.99,31.02,30.96,30.98,34300.0,22.2707,22.2922,22.2491,22.2635,34300.0
2011-11-18 14:20:00,30.99,31.0,30.93,30.93,10600.0,22.2707,22.2779,22.2275,22.2275,10600.0
2011-11-18 14:25:00,30.93,30.94,30.91,30.93,18100.0,22.2275,22.2347,22.2132,22.2275,18100.0
2011-11-18 14:30:00,30.93,30.96,30.93,30.94,17000.0,22.2275,22.2491,22.2275,22.2347,17000.0
2011-11-18 14:35:00,30.93,31.0,30.93,30.98,28100.0,22.2275,22.2779,22.2275,22.2635,28100.0
2011-11-18 14:40:00,30.98,31.0,30.97,30.99,15500.0,22.2635,22.2779,22.2563,22.2707,15500.0
2011-11-18 14:45:00,30.99,31.02,30.97,30.97,19600.0,22.2707,22.2922,22.2563,22.2563,19600.0
2011-11-18 14:50:00,30.97,30.98,30.92,30.94,22100.0,22.2563,22.2635,22.2204,22.2347,22100.0
2011-11-18 14:55:00,30.94,30.95,30.88,30.9,23900.0,22.2347,22.2419,22.1916,22.206,23900.0
2011-11-18 15:00:00,30.9,30.93,30.88,30.92,17300.0,22.206,22.2275,22.1916,22.2204,17300.0
2011-11-18 15:05:00,30.92,30.95,30.91,30.95,18600.0,22.2204,22.2419,22.2132,22.2419,18600.0
2011-11-18 15:10:00,30.95,30.98,30.95,30.97,22300.0,22.2419,22.2635,22.2419,22.2563,22300.0
2011-11-18 15:15:00,30.96,30.99,30.94,30.99,20400.0,22.2491,22.2707,22.2347,22.2707,20400.0
2011-11-18 15:20:00,30.99,31.0,30.97,31.0,23900.0,22.2707,22.2779,22.2563,22.2779,23900.0
2011-11-18 15:25:00,30.99,30.99,30.96,30.98,22400.0,22.2707,22.2707,22.2491,22.2635,22400.0
2011-11-18 15:30:00,30.98,31.01,30.97,31.0,23000.0,22.2635,22.285,22.2563,22.2779,23000.0
2011-11-18 15:35:00,31.0,31.02,30.97,30.97,42600.0,22.2779,22.2922,22.2563,22.2563,42600.0
2011-11-18 15:40:00,30.97,31.01,30.96,30.98,103200.0,22.2563,22.285,22.2491,22.2635,103200.0
2011-11-18 15:45:00,30.97,31.03,30.96,31.0,117100.0,22.2563,22.2994,22.2491,22.2779,117100.0
2011-11-18 15:50:00,30.99,31.0,30.96,30.99,84700.0,22.2707,22.2779,22.2491,22.2707,84700.0
2011-11-18 15:55:00,30.98,30.99,30.94,30.98,401500.0,22.2635,22.2707,22.2347,22.2635,401500.0
2011-11-21 09:30:00,30.74,30.74,30.56,30.6,69200.0,22.091,22.091,21.9617,21.9904,69200.0
2011-11-21 09:35:00,30.61,30.61,30.53,30.53,96400.0,21.9976,21.9976,21.9401,21.9401,96400.0
2011-11-21 09:40:00,30.53,30.53,30.46,30.53,97600.0,21.9401,21.9401,21.8898,21.9401,97600.0
2011-11-21 09:45:00,30.53,30.54,30.51,30.52,49000.0,21.9401,21.9473,21.9257,21.9329,49000.0
2011-11-21 09:50:00,30.51,30.52,30.43,30.43,57500.0,21.9257,21.9329,21.8682,21.8682,57500.0
2011-11-21 09:55:00,30.44,30.47,30.43,30.43,49500.0,21.8754,21.897,21.8682,21.8682,49500.0
2011-11-21 10:00:00,30.44,30.45,30.4,30.41,81700.0,21.8754,21.8826,21.8467,21.8539,81700.0
2011-11-21 10:05:00,30.41,30.44,30.37,30.38,90700.0,21.8539,21.8754,21.8251,21.8323,90700.0
2011-11-21 10:10:00,30.37,30.4,30.34,30.4,81000.0,21.8251,21.8467,21.8035,21.8467,81000.0
2011-11-21 10:15:00,30.4,30.43,30.34,30.35,58600.0,21.8467,21.8682,21.8035,21.8107,58600.0
2011-11-21 10:20:00,30.35,30.35,30.28,30.29,74200.0,21.8107,21.8107,21.7604,21.7676,74200.0
2011-11-21 10:25:00,30.3,30.3,30.25,30.25,60600.0,21.7748,21.7748,21.7389,21.7389,60600.0
2011-11-21 10:30:00,30.26,30.26,30.19,30.21,103800.0,21.7461,21.7461,21.6958,21.7101,103800.0
2011-11-21 10:35:00,30.2,30.22,30.18,30.2,53200.0,21.7029,21.7173,21.6886,21.7029,53200.0
2011-11-21 10:40:00,30.2,30.21,30.13,30.14,72200.0,21.7029,21.7101,21.6526,21.6598,72200.0
2011-11-21 10:45:00,30.13,30.15,30.12,30.13,74100.0,21.6526,21.667,21.6454,21.6526,74100.0
2011-11-21 10:50:00,30.13,30.14,30.11,30.12,49900.0,21.6526,21.6598,21.6383,21.6454,49900.0
2011-11-21 10:55:00,30.12,30.13,30.11,30.12,82200.0,21.6454,21.6526,21.6383,21.6454,82200.0
2011-11-21 11:00:00,30.13,30.13,30.12,30.13,24800.0,21.6526,21.6526,21.6454,21.6526,24800.0
2011-11-21 11:05:00,30.13,30.13,30.12,30.12,78300.0,21.6526,21.6526,21.6454,21.6454,78300.0
2011-11-21 11:10:00,30.12,30.17,30.12,30.14,73400.0,21.6454,21.6814,21.6454,21.6598,73400.0
2011-11-21 11:15:00,30.14,30.15,30.11,30.11,64500.0,21.6598,21.667,21.6383,21.6383,64500.0
2011-11-21 11:20:00,30.12,30.12,30.05,30.05,56100.0,21.6454,21.6454,21.5951,21.5951,56100.0
2011-11-21 11:25:00,30.05,30.05,30.02,30.03,50100.0,21.5951,21.5951,21.5736,21.5808,50100.0
2011-11-21 11:30:00,30.03,30.05,30.0,30.01,74900.0,21.5808,21.5951,21.5592,21.5664,74900.0
2011-11-21 11:35:00,30.01,30.02,30.0,30.01,140000.0,21.5664,21.5736,21.5592,21.5664,140000.0
2011-11-21 11:40:00,30.0,30.01,29.98,29.99,107000.0,21.5592,21.5664,21.5448,21.552,107000.0
2011-11-21 11:45:00,30.0,30.06,29.97,30.05,57200.0,21.5592,21.6023,21.5377,21.5951,57200.0
2011-11-21 11:50:00,30.06,30.06,30.01,30.03,44900.0,21.6023,21.6023,21.5664,21.5808,44900.0
2011-11-21 11:55:00,30.03,30.06,30.01,30.05,37300.0,21.5808,21.6023,21.5664,21.5951,37300.0
2011-11-21 12:00:00,30.05,30.07,30.04,30.05,42000.0,21.5951,21.6095,21.588,21.5951,42000.0
2011-11-21 12:05:00,30.05,30.07,30.03,30.03,27600.0,21.5951,21.6095,21.5808,21.5808,27600.0
2011-11-21 12:10:00,30.03,30.06,30.02,30.05,52000.0,21.5808,21.6023,21.5736,21.5951,52000.0
2011-11-21 12:15:00,30.05,30.09,30.03,30.04,35200.0,21.5951,21.6239,21.5808,21.588,35200.0
2011-11-21 12:20:00,30.03,30.03,30.02,30.02,13800.0,21.5808,21.5808,21.5736,21.5736,13800.0
2011-11-21 12:25:00,30.02,30.02,30.0,30.0,67800.0,21.5736,21.5736,21.5592,21.5592,67800.0
2011-11-21 12:30:00,30.0,30.01,30.0,30.01,27800.0,21.5592,21.5664,21.5592,21.5664,27800.0
2011-11-21 12:35:00,30.0,30.01,30.0,30.01,55200.0,21.5592,21.5664,21.5592,21.5664,55200.0
2011-11-21 12:40:00,30.01,30.01,30.0,30.0,11000.0,21.5664,21.5664,21.5592,21.5592,11000.0
2011-11-21 12:45:00,30.0,30.01,30.0,30.0,36200.0,21.5592,21.5664,21.5592,21.5592,36200.0
2011-11-21 12:50:00,30.0,30.01,29.99,30.0,70100.0,21.5592,21.5664,21.552,21.5592,70100.0
2011-11-21 12:55:00,30.0,30.0,29.96,29.96,31500.0,21.5592,21.5592,21.5305,21.5305,31500.0
2011-11-21 13:00:00,29.97,29.98,29.95,29.97,88400.0,21.5377,21.5448,21.5233,21.5377,88400.0
2011-11-21 13:05:00,29.97,30.02,29.97,29.99,41600.0,21.5377,21.5736,21.5377,21.552,41600.0
2011-11-21 13:10:00,30.0,30.01,29.97,29.97,56200.0,21.5592,21.5664,21.5377,21.5377,56200.0
2011-11-21 13:15:00,29.97,29.97,29.96,29.96,41600.0,21.5377,21.5377,21.5305,21.5305,41600.0
2011-11-21 13:20:00,29.96,29.98,29.95,29.97,34400.0,21.5305,21.5448,21.5233,21.5377,34400.0
2011-11-21 13:25:00,29.97,29.97,29.95,29.95,37100.0,21.5377,21.5377,21.5233,21.5233,37100.0
2011-11-21 13:30:00,29.96,29.96,29.94,29.94,97300.0,21.5305,21.5305,21.5161,21.5161,97300.0
2011-11-21 13:35:00,29.95,29.95,29.93,29.95,43300.0,21.5233,21.5233,21.5089,21.5233,43300.0
2011-11-21 13:40:00,29.95,29.95,29.92,29.92,29900.0,21.5233,21.5233,21.5017,21.5017,29900.0
2011-11-21 13:45:00,29.92,29.93,29.89,29.89,74100.0,21.5017,21.5089,21.4802,21.4802,74100.0
2011-11-21 13:50:00,29.9,29.9,29.88,29.9,33400.0,21.4873,21.4873,21.473,21.4873,33400.0
2011-11-21 13:55:00,29.9,29.92,29.86,29.87,66600.0,21.4873,21.5017,21.4586,21.4658,66600.0
2011-11-21 14:00:00,29.87,29.87,29.86,29.87,51100.0,21.4658,21.4658,21.4586,21.4658,51100.0
2011-11-21 14:05:00,29.86,29.91,29.86,29.88,74900.0,21.4586,21.4945,21.4586,21.473,74900.0
2011-11-21 14:10:00,29.89,29.96,29.88,29.94,73600.0,21.4802,21.5305,21.473,21.5161,73600.0
2011-11-21 14:15:00,29.94,30.0,29.93,29.93,71800.0,21.5161,21.5592,21.5089,21.5089,71800.0
2011-11-21 14:20:00,29.94,29.94,29.9,29.9,42800.0,21.5161,21.5161,21.4873,21.4873,42800.0
2011-11-21 14:25:00,29.9,29.91,29.85,29.86,62600.0,21.4873,21.4945,21.4514,21.4586,62600.0
2011-11-21 14:30:00,29.85,29.87,29.84,29.84,76100.0,21.4514,21.4658,21.4442,21.4442,76100.0
2011-11-21 14:35:00,29.84,29.91,29.84,29.89,95200.0,21.4442,21.4945,21.4442,21.4802,95200.0
2011-11-21 14:40:00,29.89,29.9,29.87,29.89,45700.0,21.4802,21.4873,21.4658,21.4802,45700.0
2011-11-21 14:45:00,29.89,29.93,29.87,29.88,57600.0,21.4802,21.5089,21.4658,21.473,57600.0
2011-11-21 14:50:00,29.88,29.89,29.84,29.85,116700.0,21.473,21.4802,21.4442,21.4514,116700.0
2011-11-21 14:55:00,29.85,29.9,29.81,29.82,116600.0,21.4514,21.4873,21.4227,21.4299,116600.0
2011-11-21 15:00:00,29.83,29.83,29.77,29.82,106700.0,21.437,21.437,21.3939,21.4299,106700.0
2011-11-21 15:05:00,29.81,29.85,29.81,29.81,52600.0,21.4227,21.4514,21.4227,21.4227,52600.0
2011-11-21 15:10:00,29.82,29.85,29.81,29.83,63800.0,21.4299,21.4514,21.4227,21.437,63800.0
2011-11-21 15:15:00,29.83,29.85,29.78,29.85,83500.0,21.437,21.4514,21.4011,21.4514,83500.0
2011-11-21 15:20:00,29.85,29.92,29.82,29.87,107800.0,21.4514,21.5017,21.4299,21.4658,107800.0
2011-11-21 15:25:00,29.87,29.94,29.86,29.89,123600.0,21.4658,21.5161,21.4586,21.4802,123600.0
2011-11-21 15:30:00,29.89,29.93,29.86,29.88,119600.0,21.4802,21.5089,21.4586,21.473,119600.0
2011-11-21 15:35:00,29.88,29.91,29.87,29.89,123500.0,21.473,21.4945,21.4658,21.4802,123500.0
2011-11-21 15:40:00,29.89,29.89,29.84,29.84,177800.0,21.4802,21.4802,21.4442,21.4442,177800.0
2011-11-21 15:45:00,29.85,29.91,29.84,29.9,181100.0,21.4514,21.4945,21.4442,21.4873,181100.0
2011-11-21 15:50:00,29.89,29.9,29.84,29.84,186100.0,21.4802,21.4873,21.4442,21.4442,186100.0
2011-11-21 15:55:00,29.85,29.9,29.8,29.81,373500.0,21.4514,21.4873,21.4155,21.4227,373500.0
2011-11-22 09:30:00,30.01,30.03,29.9,30.03,89000.0,21.5664,21.5808,21.4873,21.5808,89000.0
2011-11-22 09:35:00,30.03,30.04,29.91,30.03,88200.0,21.5808,21.588,21.4945,21.5808,88200.0
2011-11-22 09:40:00,30.03,30.03,30.0,30.01,61100.0,21.5808,21.5808,21.5592,21.5664,61100.0
2011-11-22 09:45:00,30.0,30.07,29.98,29.99,100600.0,21.5592,21.6095,21.5448,21.552,100600.0
2011-11-22 09:50:00,29.99,29.99,29.9,29.91,98300.0,21.552,21.552,21.4873,21.4945,98300.0
2011-11-22 09:55:00,29.9,29.92,29.9,29.91,57900.0,21.4873,21.5017,21.4873,21.4945,57900.0
2011-11-22 10:00:00,29.9,29.97,29.9,29.91,87200.0,21.4873,21.5377,21.4873,21.4945,87200.0
2011-11-22 10:05:00,29.9,29.92,29.9,29.91,50800.0,21.4873,21.5017,21.4873,21.4945,50800.0
2011-11-22 10:10:00,29.92,29.99,29.91,29.91,76200.0,21.5017,21.552,21.4945,21.4945,76200.0
2011-11-22 10:15:00,29.91,29.94,29.91,29.93,55300.0,21.4945,21.5161,21.4945,21.5089,55300.0
2011-11-22 10:20:00,29.93,29.94,29.9,29.91,74800.0,21.5089,21.5161,21.4873,21.4945,74800.0
2011-11-22 10:25:00,29.91,29.98,29.9,29.95,58700.0,21.4945,21.5448,21.4873,21.5233,58700.0
2011-11-22 10:30:00,29.96,29.96,29.91,29.95,57700.0,21.5305,21.5305,21.4945,21.5233,57700.0
2011-11-22 10:35:00,29.95,29.97,29.91,29.97,53800.0,21.5233,21.5377,21.4945,21.5377,53800.0
2011-11-22 10:40:00,29.96,29.97,29.92,29.93,67200.0,21.5305,21.5377,21.5017,21.5089,67200.0
2011-11-22 10:45:00,29.93,29.95,29.91,29.92,67100.0,21.5089,21.5233,21.4945,21.5017,67100.0
2011-11-22 10:50:00,29.91,29.92,29.9,29.91,60800.0,21.4945,21.5017,21.4873,21.4945,60800.0
2011-11-22 10:55:00,29.91,29.91,29.84,29.85,105900.0,21.4945,21.4945,21.4442,21.4514,105900.0
2011-11-22 11:00:00,29.85,29.86,29.83,29.83,34600.0,21.4514,21.4586,21.437,21.437,34600.0
2011-11-22 11:05:00,29.83,29.89,29.82,29.89,86900.0,21.437,21.4802,21.4299,21.4802,86900.0
2011-11-22 11:10:00,29.89,29.92,29.85,29.87,68100.0,21.4802,21.5017,21.4514,21.4658,68100.0
2011-11-22 11:15:00,29.87,29.88,29.83,29.86,64800.0,21.4658,21.473,21.437,21.4586,64800.0
2011-11-22 11:20:00,29.86,29.88,29.81,29.88,65700.0,21.4586,21.473,21.4227,21.473,65700.0
2011-11-22 11:25:00,29.87,29.91,29.86,29.89,45900.0,21.4658,21.4945,21.4586,21.4802,45900.0
2011-11-22 11:30:00,29.89,29.89,29.85,29.85,63000.0,21.4802,21.4802,21.4514,21.4514,63000.0
2011-11-22 11:35:00,29.86,29.9,29.86,29.9,38000.0,21.4586,21.4873,21.4586,21.4873,38000.0
2011-11-22 11:40:00,29.89,29.93,29.89,29.93,42000.0,21.4802,21.5089,21.4802,21.5089,42000.0
2011-11-22 11:45:00,29.93,29.95,29.93,29.95,28800.0,21.5089,21.5233,21.5089,21.5233,28800.0
2011-11-22 11:50:00,29.95,30.01,29.94,30.0,48500.0,21.5233,21.5664,21.5161,21.5592,48500.0
2011-11-22 11:55:00,30.0,30.02,29.96,30.02,89400.0,21.5592,21.5736,21.5305,21.5736,89400.0
2011-11-22 12:00:00,30.02,30.16,30.02,30.13,89700.0,21.5736,21.6742,21.5736,21.6526,89700.0
2011-11-22 12:05:00,30.12,30.29,30.12,30.27,91700.0,21.6454,21.7676,21.6454,21.7532,91700.0
2011-11-22 12:10:00,30.26,30.27,30.21,30.22,86400.0,21.7461,21.7532,21.7101,21.7173,86400.0
2011-11-22 12:15:00,30.22,30.31,30.21,30.29,140100.0,21.7173,21.782,21.7101,21.7676,140100.0
2011-11-22 12:20:00,30.29,30.47,30.28,30.46,213100.0,21.7676,21.897,21.7604,21.8898,213100.0
2011-11-22 12:25:00,30.45,30.47,30.33,30.33,117100.0,21.8826,21.897,21.7964,21.7964,117100.0
2011-11-22 12:30:00,30.33,30.33,30.29,30.32,137600.0,21.7964,21.7964,21.7676,21.7892,137600.0
2011-11-22 12:35:00,30.32,30.34,30.27,30.29,69700.0,21.7892,21.8035,21.7532,21.7676,69700.0
2011-11-22 12:40:00,30.29,30.34,30.29,30.34,34600.0,21.7676,21.8035,21.7676,21.8035,34600.0
2011-11-22 12:45:00,30.34,30.38,30.33,30.35,46300.0,21.8035,21.8323,21.7964,21.8107,46300.0
2011-11-22 12:50:00,30.35,30.44,30.35,30.43,48200.0,21.8107,21.8754,21.8107,21.8682,48200.0
2011-11-22 12:55:00,30.43,30.54,30.43,30.51,99500.0,21.8682,21.9473,21.8682,21.9257,99500.0
2011-11-22 13:00:00,30.51,30.55,30.5,30.52,106400.0,21.9257,21.9545,21.9185,21.9329,106400.0
2011-11-22 13:05:00,30.51,30.51,30.46,30.51,92400.0,21.9257,21.9257,21.8898,21.9257,92400.0
2011-11-22 13:10:00,30.51,30.56,30.49,30.52,98200.0,21.9257,21.9617,21.9113,21.9329,98200.0
2011-11-22 13:15:00,30.52,30.69,30.52,30.68,117900.0,21.9329,22.0551,21.9329,22.0479,117900.0
2011-11-22 13:20:00,30.68,30.79,30.68,30.78,121600.0,22.0479,22.1269,22.0479,22.1198,121600.0
2011-11-22 13:25:00,30.78,30.79,30.64,30.65,80200.0,22.1198,22.1269,22.0191,22.0263,80200.0
2011-11-22 13:30:00,30.64,30.66,30.6,30.62,52200.0,22.0191,22.0335,21.9904,22.0048,52200.0
2011-11-22 13:35:00,30.62,30.65,30.61,30.64,38500.0,22.0048,22.0263,21.9976,22.0191,38500.0
2011-11-22 13:40:00,30.65,30.65,30.58,30.59,47500.0,22.0263,22.0263,21.976,21.9832,47500.0
2011-11-22 13:45:00,30.58,30.58,30.53,30.53,55800.0,21.976,21.976,21.9401,21.9401,55800.0
2011-11-22 13:50:00,30.54,30.57,30.51,30.55,144100.0,21.9473,21.9688,21.9257,21.9545,144100.0
2011-11-22 13:55:00,30.55,30.56,30.5,30.53,70000.0,21.9545,21.9617,21.9185,21.9401,70000.0
2011-11-22 14:00:00,30.53,30.58,30.52,30.55,60400.0,21.9401,21.976,21.9329,21.9545,60400.0
2011-11-22 14:05:00,30.56,30.56,30.53,30.54,31900.0,21.9617,21.9617,21.9401,21.9473,31900.0
2011-11-22 14:10:00,30.53,30.62,30.53,30.6,72800.0,21.9401,22.0048,21.9401,21.9904,72800.0
2011-11-22 14:15:00,30.6,30.6,30.58,30.58,24800.0,21.9904,21.9904,21.976,21.976,24800.0
2011-11-22 14:20:00,30.59,30.6,30.53,30.6,86900.0,21.9832,21.9904,21.9401,21.9904,86900.0
2011-11-22 14:25:00,30.59,30.64,30.59,30.61,49900.0,21.9832,22.0191,21.9832,21.9976,49900.0
2011-11-22 14:30:00,30.61,30.62,30.58,30.59,81900.0,21.9976,22.0048,21.976,21.9832,81900.0
2011-11-22 14:35:00,30.58,30.59,30.55,30.58,60600.0,21.976,21.9832,21.9545,21.976,60600.0
2011-11-22 14:40:00,30.58,30.62,30.55,30.58,80300.0,21.976,22.0048,21.9545,21.976,80300.0
2011-11-22 14:45:00,30.58,30.6,30.55,30.58,61900.0,21.976,21.9904,21.9545,21.976,61900.0
2011-11-22 14:50:00,30.57,30.57,30.51,30.52,56500.0,21.9688,21.9688,21.9257,21.9329,56500.0
2011-11-22 14:55:00,30.52,30.58,30.52,30.58,79100.0,21.9329,21.976,21.9329,21.976,79100.0
2011-11-22 15:00:00,30.58,30.58,30.55,30.56,94500.0,21.976,21.976,21.9545,21.9617,94500.0
2011-11-22 15:05:00,30.57,30.62,30.56,30.56,89600.0,21.9688,22.0048,21.9617,21.9617,89600.0
2011-11-22 15:10:00,30.56,30.56,30.53,30.53,87100.0,21.9617,21.9617,21.9401,21.9401,87100.0
2011-11-22 15:15:00,30.53,30.59,30.52,30.53,91700.0,21.9401,21.9832,21.9329,21.9401,91700.0
2011-11-22 15:20:00,30.52,30.53,30.5,30.53,73000.0,21.9329,21.9401,21.9185,21.9401,73000.0
2011-11-22 15:25:00,30.54,30.58,30.54,30.57,79000.0,21.9473,21.976,21.9473,21.9688,79000.0
2011-11-22 15:30:00,30.57,30.62,30.55,30.58,106800.0,21.9688,22.0048,21.9545,21.976,106800.0
2011-11-22 15:35:00,30.58,30.62,30.52,30.53,100100.0,21.976,22.0048,21.9329,21.9401,100100.0
2011-11-22 15:40:00,30.52,30.55,30.51,30.52,133900.0,21.9329,21.9545,21.9257,21.9329,133900.0
2011-11-22 15:45:00,30.51,30.58,30.5,30.55,175700.0,21.9257,21.976,21.9185,21.9545,175700.0
2011-11-22 15:50:00,30.55,30.61,30.54,30.61,160800.0,21.9545,21.9976,21.9473,21.9976,160800.0
2011-11-22 15:55:00,30.6,30.61,30.54,30.56,350800.0,21.9904,21.9976,21.9473,21.9617,350800.0
2011-11-23 09:30:00,30.39,30.39,30.15,30.19,79500.0,21.8395,21.8395,21.667,21.6958,79500.0
2011-11-23 09:35:00,30.2,30.34,30.18,30.25,63500.0,21.7029,21.8035,21.6886,21.7389,63500.0
2011-11-23 09:40:00,30.25,30.38,30.24,30.36,88000.0,21.7389,21.8323,21.7317,21.8179,88000.0
2011-11-23 09:45:00,30.36,30.43,30.33,30.41,77300.0,21.8179,21.8682,21.7964,21.8539,77300.0
2011-11-23 09:50:00,30.41,30.5,30.39,30.48,83200.0,21.8539,21.9185,21.8395,21.9042,83200.0
2011-11-23 09:55:00,30.47,30.5,30.38,30.45,83100.0,21.897,21.9185,21.8323,21.8826,83100.0
2011-11-23 10:00:00,30.44,30.51,30.41,30.49,91200.0,21.8754,21.9257,21.8539,21.9113,91200.0
2011-11-23 10:05:00,30.49,30.61,30.49,30.61,87400.0,21.9113,21.9976,21.9113,21.9976,87400.0
2011-11-23 10:10:00,30.62,30.62,30.53,30.55,80500.0,22.0048,22.0048,21.9401,21.9545,80500.0
2011-11-23 10:15:00,30.56,30.56,30.49,30.55,80000.0,21.9617,21.9617,21.9113,21.9545,80000.0
2011-11-23 10:20:00,30.55,30.55,30.5,30.53,61800.0,21.9545,21.9545,21.9185,21.9401,61800.0
2011-11-23 10:25:00,30.52,30.54,30.5,30.54,75900.0,21.9329,21.9473,21.9185,21.9473,75900.0
2011-11-23 10:30:00,30.54,30.55,30.5,30.51,88700.0,21.9473,21.9545,21.9185,21.9257,88700.0
2011-11-23 10:35:00,30.5,30.56,30.5,30.55,96600.0,21.9185,21.9617,21.9185,21.9545,96600.0
2011-11-23 10:40:00,30.55,30.57,30.52,30.54,50400.0,21.9545,21.9688,21.9329,21.9473,50400.0
2011-11-23 10:45:00,30.53,30.55,30.49,30.52,61500.0,21.9401,21.9545,21.9113,21.9329,61500.0
2011-11-23 10:50:00,30.52,30.56,30.51,30.56,21800.0,21.9329,21.9617,21.9257,21.9617,21800.0
2011-11-23 10:55:00,30.56,30.56,30.51,30.52,51200.0,21.9617,21.9617,21.9257,21.9329,51200.0
2011-11-23 11:00:00,30.52,30.52,30.49,30.51,66300.0,21.9329,21.9329,21.9113,21.9257,66300.0
2011-11-23 11:05:00,30.51,30.53,30.5,30.5,63800.0,21.9257,21.9401,21.9185,21.9185,63800.0
2011-11-23 11:10:00,30.5,30.54,30.49,30.51,70400.0,21.9185,21.9473,21.9113,21.9257,70400.0
2011-11-23 11:15:00,30.51,30.53,30.5,30.53,36400.0,21.9257,21.9401,21.9185,21.9401,36400.0
2011-11-23 11:20:00,30.53,30.53,30.5,30.51,46300.0,21.9401,21.9401,21.9185,21.9257,46300.0
2011-11-23 11:25:00,30.51,30.52,30.49,30.5,96900.0,21.9257,21.9329,21.9113,21.9185,96900.0
2011-11-23 11:30:00,30.49,30.52,30.49,30.51,95900.0,21.9113,21.9329,21.9113,21.9257,95900.0
2011-11-23 11:35:00,30.51,30.61,30.5,30.61,95100.0,21.9257,21.9976,21.9185,21.9976,95100.0
2011-11-23 11:40:00,30.6,30.6,30.52,30.54,48200.0,21.9904,21.9904,21.9329,21.9473,48200.0
2011-11-23 11:45:00,30.53,30.58,30.5,30.58,46500.0,21.9401,21.976,21.9185,21.976,46500.0
2011-11-23 11:50:00,30.58,30.62,30.56,30.61,51300.0,21.976,22.0048,21.9617,21.9976,51300.0
2011-11-23 11:55:00,30.6,30.67,30.6,30.67,47300.0,21.9904,22.0407,21.9904,22.0407,47300.0
2011-11-23 12:00:00,30.67,30.76,30.66,30.76,63100.0,22.0407,22.1054,22.0335,22.1054,63100.0
2011-11-23 12:05:00,30.75,30.77,30.66,30.66,31900.0,22.0982,22.1126,22.0335,22.0335,31900.0
2011-11-23 12:10:00,30.66,30.66,30.57,30.57,37600.0,22.0335,22.0335,21.9688,21.9688,37600.0
2011-11-23 12:15:00,30.57,30.59,30.52,30.55,44700.0,21.9688,21.9832,21.9329,21.9545,44700.0
2011-11-23 12:20:00,30.55,30.56,30.52,30.53,35900.0,21.9545,21.9617,21.9329,21.9401,35900.0
2011-11-23 12:25:00,30.52,30.56,30.5,30.51,19100.0,21.9329,21.9617,21.9185,21.9257,19100.0
2011-11-23 12:30:00,30.5,30.52,30.5,30.51,38300.0,21.9185,21.9329,21.9185,21.9257,38300.0
2011-11-23 12:35:00,30.51,30.51,30.5,30.51,36000.0,21.9257,21.9257,21.9185,21.9257,36000.0
2011-11-23 12:40:00,30.5,30.55,30.5,30.55,41400.0,21.9185,21.9545,21.9185,21.9545,41400.0
2011-11-23 12:45:00,30.55,30.59,30.54,30.57,43700.0,21.9545,21.9832,21.9473,21.9688,43700.0
2011-11-23 12:50:00,30.57,30.65,30.57,30.65,52600.0,21.9688,22.0263,21.9688,22.0263,52600.0
2011-11-23 12:55:00,30.65,30.68,30.63,30.63,39300.0,22.0263,22.0479,22.012,22.012,39300.0
2011-11-23 13:00:00,30.63,30.64,30.56,30.59,47800.0,22.012,22.0191,21.9617,21.9832,47800.0
2011-11-23 13:05:00,30.59,30.61,30.58,30.6,18600.0,21.9832,21.9976,21.976,21.9904,18600.0
2011-11-23 13:10:00,30.59,30.6,30.52,30.52,26200.0,21.9832,21.9904,21.9329,21.9329,26200.0
2011-11-23 13:15:00,30.53,30.53,30.51,30.53,39100.0,21.9401,21.9401,21.9257,21.9401,39100.0
2011-11-23 13:20:00,30.53,30.55,30.52,30.52,31800.0,21.9401,21.9545,21.9329,21.9329,31800.0
2011-11-23 13:25:00,30.53,30.54,30.52,30.54,21600.0,21.9401,21.9473,21.9329,21.9473,21600.0
2011-11-23 13:30:00,30.54,30.56,30.52,30.53,38400.0,21.9473,21.9617,21.9329,21.9401,38400.0
2011-11-23 13:35:00,30.53,30.53,30.5,30.51,28600.0,21.9401,21.9401,21.9185,21.9257,28600.0
2011-11-23 13:40:00,30.51,30.52,30.5,30.5,45700.0,21.9257,21.9329,21.9185,21.9185,45700.0
2011-11-23 13:45:00,30.5,30.55,30.5,30.52,35300.0,21.9185,21.9545,21.9185,21.9329,35300.0
2011-11-23 13:50:00,30.52,30.54,30.5,30.51,64500.0,21.9329,21.9473,21.9185,21.9257,64500.0
2011-11-23 13:55:00,30.5,30.51,30.44,30.49,186800.0,21.9185,21.9257,21.8754,21.9113,186800.0
2011-11-23 14:00:00,30.48,30.48,30.43,30.46,58500.0,21.9042,21.9042,21.8682,21.8898,58500.0
2011-11-23 14:05:00,30.46,30.46,30.42,30.44,23200.0,21.8898,21.8898,21.861,21.8754,23200.0
2011-11-23 14:10:00,30.44,30.44,30.35,30.36,59900.0,21.8754,21.8754,21.8107,21.8179,59900.0
2011-11-23 14:15:00,30.36,30.36,30.32,30.34,46400.0,21.8179,21.8179,21.7892,21.8035,46400.0
2011-11-23 14:20:00,30.33,30.39,30.32,30.39,77100.0,21.7964,21.8395,21.7892,21.8395,77100.0
2011-11-23 14:25:00,30.38,30.4,30.35,30.4,91500.0,21.8323,21.8467,21.8107,21.8467,91500.0
2011-11-23 14:30:00,30.4,30.44,30.39,30.42,50900.0,21.8467,21.8754,21.8395,21.861,50900.0
2011-11-23 14:35:00,30.41,30.42,30.39,30.4,27200.0,21.8539,21.861,21.8395,21.8467,27200.0
2011-11-23 14:40:00,30.39,30.4,30.38,30.38,37800.0,21.8395,21.8467,21.8323,21.8323,37800.0
2011-11-23 14:45:00,30.39,30.42,30.38,30.4,33900.0,21.8395,21.861,21.8323,21.8467,33900.0
2011-11-23 14:50:00,30.4,30.43,30.38,30.42,41400.0,21.8467,21.8682,21.8323,21.861,41400.0
2011-11-23 14:55:00,30.42,30.42,30.38,30.39,29400.0,21.861,21.861,21.8323,21.8395,29400.0
2011-11-23 15:00:00,30.38,30.47,30.38,30.43,84000.0,21.8323,21.897,21.8323,21.8682,84000.0
2011-11-23 15:05:00,30.42,30.47,30.4,30.43,52900.0,21.861,21.897,21.8467,21.8682,52900.0
2011-11-23 15:10:00,30.44,30.5,30.44,30.5,67500.0,21.8754,21.9185,21.8754,21.9185,67500.0
2011-11-23 15:15:00,30.51,30.53,30.45,30.46,59800.0,21.9257,21.9401,21.8826,21.8898,59800.0
2011-11-23 15:20:00,30.46,30.48,30.43,30.45,73600.0,21.8898,21.9042,21.8682,21.8826,73600.0
2011-11-23 15:25:00,30.45,30.46,30.39,30.43,66600.0,21.8826,21.8898,21.8395,21.8682,66600.0
2011-11-23 15:30:00,30.43,30.45,30.38,30.43,117700.0,21.8682,21.8826,21.8323,21.8682,117700.0
2011-11-23 15:35:00,30.43,30.45,30.39,30.39,66400.0,21.8682,21.8826,21.8395,21.8395,66400.0
2011-11-23 15:40:00,30.39,30.47,30.39,30.46,100700.0,21.8395,21.897,21.8395,21.8898,100700.0
2011-11-23 15:45:00,30.46,30.46,30.38,30.4,172400.0,21.8898,21.8898,21.8323,21.8467,172400.0
2011-11-23 15:50:00,30.39,30.45,30.39,30.43,135000.0,21.8395,21.8826,21.8395,21.8682,135000.0
2011-11-23 15:55:00,30.42,30.42,30.25,30.26,330800.0,21.861,21.861,21.7389,21.7461,330800.0
2011-11-25 09:30:00,30.26,30.33,30.23,30.26,52500.0,21.7461,21.7964,21.7245,21.7461,52500.0
2011-11-25 09:35:00,30.25,30.39,30.2,30.39,69700.0,21.7389,21.8395,21.7029,21.8395,69700.0
2011-11-25 09:40:00,30.39,30.42,30.31,30.39,48900.0,21.8395,21.861,21.782,21.8395,48900.0
2011-11-25 09:45:00,30.38,30.39,30.24,30.25,53900.0,21.8323,21.8395,21.7317,21.7389,53900.0
2011-11-25 09:50:00,30.25,30.33,30.24,30.32,48500.0,21.7389,21.7964,21.7317,21.7892,48500.0
2011-11-25 09:55:00,30.32,30.33,30.29,30.3,43700.0,21.7892,21.7964,21.7676,21.7748,43700.0
2011-11-25 10:00:00,30.3,30.33,30.28,30.29,75800.0,21.7748,21.7964,21.7604,21.7676,75800.0
2011-11-25 10:05:00,30.29,30.36,30.27,30.36,66500.0,21.7676,21.8179,21.7532,21.8179,66500.0
2011-11-25 10:10:00,30.35,30.35,30.29,30.32,55200.0,21.8107,21.8107,21.7676,21.7892,55200.0
2011-11-25 10:15:00,30.32,30.33,30.27,30.31,43400.0,21.7892,21.7964,21.7532,21.782,43400.0
2011-11-25 10:20:00,30.3,30.3,30.26,30.27,58700.0,21.7748,21.7748,21.7461,21.7532,58700.0
2011-11-25 10:25:00,30.27,30.29,30.2,30.23,67800.0,21.7532,21.7676,21.7029,21.7245,67800.0
2011-11-25 10:30:00,30.23,30.25,30.21,30.22,44400.0,21.7245,21.7389,21.7101,21.7173,44400.0
2011-11-25 10:35:00,30.21,30.23,30.2,30.22,52300.0,21.7101,21.7245,21.7029,21.7173,52300.0
2011-11-25 10:40:00,30.22,30.25,30.21,30.21,34200.0,21.7173,21.7389,21.7101,21.7101,34200.0
2011-11-25 10:45:00,30.21,30.26,30.21,30.26,57400.0,21.7101,21.7461,21.7101,21.7461,57400.0
2011-11-25 10:50:00,30.26,30.36,30.25,30.36,53600.0,21.7461,21.8179,21.7389,21.8179,53600.0
2011-11-25 10:55:00,30.36,30.45,30.36,30.42,80200.0,21.8179,21.8826,21.8179,21.861,80200.0
2011-11-25 11:00:00,30.42,30.55,30.42,30.55,75100.0,21.861,21.9545,21.861,21.9545,75100.0
2011-11-25 11:05:00,30.54,30.62,30.54,30.57,57300.0,21.9473,22.0048,21.9473,21.9688,57300.0
2011-11-25 11:10:00,30.58,30.65,30.58,30.6,47200.0,21.976,22.0263,21.976,21.9904,47200.0
2011-11-25 11:15:00,30.59,30.63,30.54,30.62,50700.0,21.9832,22.012,21.9473,22.0048,50700.0
2011-11-25 11:20:00,30.62,30.66,30.62,30.65,40300.0,22.0048,22.0335,22.0048,22.0263,40300.0
2011-11-25 11:25:00,30.65,30.68,30.61,30.61,44400.0,22.0263,22.0479,21.9976,21.9976,44400.0
2011-11-25 11:30:00,30.6,30.66,30.58,30.65,48300.0,21.9904,22.0335,21.976,22.0263,48300.0
2011-11-25 11:35:00,30.65,30.65,30.57,30.61,56900.0,22.0263,22.0263,21.9688,21.9976,56900.0
2011-11-25 11:40:00,30.61,30.62,30.58,30.58,49700.0,21.9976,22.0048,21.976,21.976,49700.0
2011-11-25 11:45:00,30.58,30.58,30.49,30.53,43900.0,21.976,21.976,21.9113,21.9401,43900.0
2011-11-25 11:50:00,30.53,30.58,30.49,30.49,55400.0,21.9401,21.976,21.9113,21.9113,55400.0
2011-11-25 11:55:00,30.49,30.5,30.47,30.47,30800.0,21.9113,21.9185,21.897,21.897,30800.0
2011-11-25 12:00:00,30.47,30.48,30.43,30.44,52900.0,21.897,21.9042,21.8682,21.8754,52900.0
2011-11-25 12:05:00,30.43,30.44,30.38,30.38,23600.0,21.8682,21.8754,21.8323,21.8323,23600.0
2011-11-25 12:10:00,30.38,30.41,30.34,30.34,78200.0,21.8323,21.8539,21.8035,21.8035,78200.0
2011-11-25 12:15:00,30.35,30.35,30.29,30.29,74400.0,21.8107,21.8107,21.7676,21.7676,74400.0
2011-11-25 12:20:00,30.3,30.3,30.26,30.26,33400.0,21.7748,21.7748,21.7461,21.7461,33400.0
2011-11-25 12:25:00,30.26,30.33,30.26,30.28,74400.0,21.7461,21.7964,21.7461,21.7604,74400.0
2011-11-25 12:30:00,30.29,30.3,30.25,30.29,66600.0,21.7676,21.7748,21.7389,21.7676,66600.0
2011-11-25 12:35:00,30.28,30.29,30.24,30.24,66200.0,21.7604,21.7676,21.7317,21.7317,66200.0
2011-11-25 12:40:00,30.25,30.26,30.21,30.23,89000.0,21.7389,21.7461,21.7101,21.7245,89000.0
2011-11-25 12:45:00,30.24,30.26,30.22,30.26,85000.0,21.7317,21.7461,21.7173,21.7461,85000.0
2011-11-25 12:50:00,30.26,30.29,30.25,30.28,85200.0,21.7461,21.7676,21.7389,21.7604,85200.0
2011-11-25 12:55:00,30.29,30.31,30.23,30.26,346300.0,21.7676,21.782,21.7245,21.7461,346300.0
2011-11-28 09:30:00,30.43,30.55,30.43,30.47,80500.0,22.1127,22.1999,22.1127,22.1418,80500.0
2011-11-28 09:35:00,30.47,30.55,30.33,30.54,114400.0,22.1418,22.1999,22.0401,22.1927,114400.0
2011-11-28 09:40:00,30.54,30.72,30.54,30.6,79800.0,22.1927,22.3235,22.1927,22.2363,79800.0
2011-11-28 09:45:00,30.61,30.63,30.55,30.59,67900.0,22.2435,22.2581,22.1999,22.229,67900.0
2011-11-28 09:50:00,30.59,30.64,30.58,30.59,58900.0,22.229,22.2653,22.2217,22.229,58900.0
2011-11-28 09:55:00,30.6,30.63,30.48,30.48,155300.0,22.2363,22.2581,22.1491,22.1491,155300.0
2011-11-28 10:00:00,30.48,30.58,30.48,30.57,90200.0,22.1491,22.2217,22.1491,22.2145,90200.0
2011-11-28 10:05:00,30.56,30.59,30.55,30.56,120200.0,22.2072,22.229,22.1999,22.2072,120200.0
2011-11-28 10:10:00,30.57,30.64,30.57,30.61,94000.0,22.2145,22.2653,22.2145,22.2435,94000.0
2011-11-28 10:15:00,30.6,30.65,30.6,30.63,61500.0,22.2363,22.2726,22.2363,22.2581,61500.0
2011-11-28 10:20:00,30.63,30.66,30.6,30.61,51100.0,22.2581,22.2799,22.2363,22.2435,51100.0
2011-11-28 10:25:00,30.61,30.66,30.61,30.66,48900.0,22.2435,22.2799,22.2435,22.2799,48900.0
2011-11-28 10:30:00,30.66,30.69,30.65,30.65,55400.0,22.2799,22.3017,22.2726,22.2726,55400.0
2011-11-28 10:35:00,30.66,30.68,30.62,30.64,39100.0,22.2799,22.2944,22.2508,22.2653,39100.0
2011-11-28 10:40:00,30.64,30.68,30.61,30.61,90900.0,22.2653,22.2944,22.2435,22.2435,90900.0
2011-11-28 10:45:00,30.61,30.62,30.54,30.54,133000.0,22.2435,22.2508,22.1927,22.1927,133000.0
2011-11-28 10:50:00,30.54,30.55,30.5,30.52,60200.0,22.1927,22.1999,22.1636,22.1781,60200.0
2011-11-28 10:55:00,30.53,30.54,30.47,30.47,19000.0,22.1854,22.1927,22.1418,22.1418,19000.0
2011-11-28 11:00:00,30.48,30.51,30.47,30.48,67600.0,22.1491,22.1709,22.1418,22.1491,67600.0
2011-11-28 11:05:00,30.48,30.48,30.46,30.48,73800.0,22.1491,22.1491,22.1345,22.1491,73800.0
2011-11-28 11:10:00,30.48,30.51,30.47,30.49,32900.0,22.1491,22.1709,22.1418,22.1563,32900.0
2011-11-28 11:15:00,30.49,30.5,30.47,30.49,44600.0,22.1563,22.1636,22.1418,22.1563,44600.0
2011-11-28 11:20:00,30.49,30.51,30.46,30.51,30100.0,22.1563,22.1709,22.1345,22.1709,30100.0
2011-11-28 11:25:00,30.51,30.53,30.5,30.53,42900.0,22.1709,22.1854,22.1636,22.1854,42900.0
2011-11-28 11:30:00,30.53,30.55,30.51,30.54,41200.0,22.1854,22.1999,22.1709,22.1927,41200.0
2011-11-28 11:35:00,30.54,30.54,30.51,30.53,39600.0,22.1927,22.1927,22.1709,22.1854,39600.0
2011-11-28 11:40:00,30.53,30.55,30.51,30.51,29000.0,22.1854,22.1999,22.1709,22.1709,29000.0
2011-11-28 11:45:00,30.51,30.52,30.5,30.51,15500.0,22.1709,22.1781,22.1636,22.1709,15500.0
2011-11-28 11:50:00,30.51,30.51,30.47,30.48,61600.0,22.1709,22.1709,22.1418,22.1491,61600.0
2011-11-28 11:55:00,30.47,30.48,30.47,30.48,14600.0,22.1418,22.1491,22.1418,22.1491,14600.0
2011-11-28 12:00:00,30.48,30.48,30.42,30.43,42200.0,22.1491,22.1491,22.1055,22.1127,42200.0
2011-11-28 12:05:00,30.42,30.46,30.42,30.45,57600.0,22.1055,22.1345,22.1055,22.1273,57600.0
2011-11-28 12:10:00,30.45,30.5,30.45,30.49,64300.0,22.1273,22.1636,22.1273,22.1563,64300.0
2011-11-28 12:15:00,30.49,30.51,30.49,30.49,49000.0,22.1563,22.1709,22.1563,22.1563,49000.0
2011-11-28 12:20:00,30.5,30.5,30.47,30.48,26200.0,22.1636,22.1636,22.1418,22.1491,26200.0
2011-11-28 12:25:00,30.47,30.48,30.45,30.45,38600.0,22.1418,22.1491,22.1273,22.1273,38600.0
2011-11-28 12:30:00,30.45,30.46,30.44,30.46,34800.0,22.1273,22.1345,22.12,22.1345,34800.0
2011-11-28 12:35:00,30.46,30.48,30.45,30.48,41900.0,22.1345,22.1491,22.1273,22.1491,41900.0
2011-11-28 12:40:00,30.49,30.49,30.47,30.48,20100.0,22.1563,22.1563,22.1418,22.1491,20100.0
2011-11-28 12:45:00,30.48,30.5,30.47,30.49,32800.0,22.1491,22.1636,22.1418,22.1563,32800.0
2011-11-28 12:50:00,30.48,30.49,30.47,30.48,26100.0,22.1491,22.1563,22.1418,22.1491,26100.0
2011-11-28 12:55:00,30.49,30.49,30.46,30.46,19000.0,22.1563,22.1563,22.1345,22.1345,19000.0
2011-11-28 13:00:00,30.47,30.51,30.46,30.49,35000.0,22.1418,22.1709,22.1345,22.1563,35000.0
2011-11-28 13:05:00,30.49,30.5,30.48,30.49,19100.0,22.1563,22.1636,22.1491,22.1563,19100.0
2011-11-28 13:10:00,30.48,30.49,30.48,30.49,32500.0,22.1491,22.1563,22.1491,22.1563,32500.0
2011-11-28 13:15:00,30.49,30.51,30.48,30.51,32100.0,22.1563,22.1709,22.1491,22.1709,32100.0
2011-11-28 13:20:00,30.51,30.56,30.5,30.54,64700.0,22.1709,22.2072,22.1636,22.1927,64700.0
2011-11-28 13:25:00,30.54,30.54,30.5,30.51,41800.0,22.1927,22.1927,22.1636,22.1709,41800.0
2011-11-28 13:30:00,30.51,30.51,30.48,30.48,32900.0,22.1709,22.1709,22.1491,22.1491,32900.0
2011-11-28 13:35:00,30.48,30.49,30.47,30.47,17000.0,22.1491,22.1563,22.1418,22.1418,17000.0
2011-11-28 13:40:00,30.47,30.48,30.44,30.44,30200.0,22.1418,22.1491,22.12,22.12,30200.0
2011-11-28 13:45:00,30.44,30.45,30.44,30.44,16100.0,22.12,22.1273,22.12,22.12,16100.0
2011-11-28 13:50:00,30.45,30.45,30.42,30.42,24900.0,22.1273,22.1273,22.1055,22.1055,24900.0
2011-11-28 13:55:00,30.43,30.43,30.36,30.37,46800.0,22.1127,22.1127,22.0619,22.0691,46800.0
2011-11-28 14:00:00,30.36,30.42,30.36,30.42,81100.0,22.0619,22.1055,22.0619,22.1055,81100.0
2011-11-28 14:05:00,30.42,30.43,30.4,30.43,42700.0,22.1055,22.1127,22.0909,22.1127,42700.0
2011-11-28 14:10:00,30.43,30.46,30.42,30.43,36500.0,22.1127,22.1345,22.1055,22.1127,36500.0
2011-11-28 14:15:00,30.43,30.44,30.41,30.42,28200.0,22.1127,22.12,22.0982,22.1055,28200.0
2011-11-28 14:20:00,30.43,30.43,30.38,30.4,42400.0,22.1127,22.1127,22.0764,22.0909,42400.0
2011-11-28 14:25:00,30.4,30.4,30.33,30.35,45800.0,22.0909,22.0909,22.0401,22.0546,45800.0
2011-11-28 14:30:00,30.35,30.37,30.34,30.35,42500.0,22.0546,22.0691,22.0473,22.0546,42500.0
2011-11-28 14:35:00,30.36,30.37,30.34,30.36,49300.0,22.0619,22.0691,22.0473,22.0619,49300.0
2011-11-28 14:40:00,30.37,30.37,30.32,30.34,37800.0,22.0691,22.0691,22.0328,22.0473,37800.0
2011-11-28 14:45:00,30.33,30.34,30.29,30.3,46200.0,22.0401,22.0473,22.011,22.0183,46200.0
2011-11-28 14:50:00,30.29,30.3,30.25,30.29,82000.0,22.011,22.0183,21.9819,22.011,82000.0
2011-11-28 14:55:00,30.3,30.31,30.26,30.27,58700.0,22.0183,22.0255,21.9892,21.9965,58700.0
2011-11-28 15:00:00,30.27,30.3,30.27,30.29,43400.0,21.9965,22.0183,21.9965,22.011,43400.0
2011-11-28 15:05:00,30.3,30.3,30.2,30.21,97400.0,22.0183,22.0183,21.9456,21.9529,97400.0
2011-11-28 15:10:00,30.21,30.25,30.2,30.21,53000.0,21.9529,21.9819,21.9456,21.9529,53000.0
2011-11-28 15:15:00,30.21,30.23,30.16,30.23,88700.0,21.9529,21.9674,21.9165,21.9674,88700.0
2011-11-28 15:20:00,30.23,30.26,30.2,30.24,87900.0,21.9674,21.9892,21.9456,21.9747,87900.0
2011-11-28 15:25:00,30.23,30.24,30.21,30.23,87100.0,21.9674,21.9747,21.9529,21.9674,87100.0
2011-11-28 15:30:00,30.23,30.32,30.22,30.28,200300.0,21.9674,22.0328,21.9601,22.0037,200300.0
2011-11-28 15:35:00,30.28,30.34,30.27,30.3,122100.0,22.0037,22.0473,21.9965,22.0183,122100.0
2011-11-28 15:40:00,30.3,30.3,30.25,30.29,180300.0,22.0183,22.0183,21.9819,22.011,180300.0
2011-11-28 15:45:00,30.28,30.31,30.22,30.28,163000.0,22.0037,22.0255,21.9601,22.0037,163000.0
2011-11-28 15:50:00,30.28,30.3,30.26,30.3,127800.0,22.0037,22.0183,21.9892,22.0183,127800.0
2011-11-28 15:55:00,30.3,30.43,30.29,30.42,319200.0,22.0183,22.1127,22.011,22.1055,319200.0
2011-11-29 09:30:00,30.54,30.54,30.42,30.44,37700.0,22.1927,22.1927,22.1055,22.12,37700.0
2011-11-29 09:35:00,30.44,30.49,30.41,30.45,21100.0,22.12,22.1563,22.0982,22.1273,21100.0
2011-11-29 09:40:00,30.45,30.5,30.44,30.48,23700.0,22.1273,22.1636,22.12,22.1491,23700.0
2011-11-29 09:45:00,30.47,30.48,30.4,30.48,38500.0,22.1418,22.1491,22.0909,22.1491,38500.0
2011-11-29 09:50:00,30.47,30.52,30.47,30.5,32700.0,22.1418,22.1781,22.1418,22.1636,32700.0
2011-11-29 09:55:00,30.5,30.5,30.39,30.42,28000.0,22.1636,22.1636,22.0837,22.1055,28000.0
2011-11-29 10:00:00,30.44,30.54,30.42,30.42,96800.0,22.12,22.1927,22.1055,22.1055,96800.0
2011-11-29 10:05:00,30.42,30.51,30.4,30.51,61200.0,22.1055,22.1709,22.0909,22.1709,61200.0
2011-11-29 10:10:00,30.51,30.55,30.49,30.53,45200.0,22.1709,22.1999,22.1563,22.1854,45200.0
2011-11-29 10:15:00,30.53,30.58,30.51,30.54,31900.0,22.1854,22.2217,22.1709,22.1927,31900.0
2011-11-29 10:20:00,30.53,30.59,30.53,30.59,17500.0,22.1854,22.229,22.1854,22.229,17500.0
2011-11-29 10:25:00,30.58,30.59,30.52,30.52,20500.0,22.2217,22.229,22.1781,22.1781,20500.0
2011-11-29 10:30:00,30.53,30.54,30.48,30.54,29600.0,22.1854,22.1927,22.1491,22.1927,29600.0
2011-11-29 10:35:00,30.54,30.55,30.48,30.5,58700.0,22.1927,22.1999,22.1491,22.1636,58700.0
2011-11-29 10:40:00,30.51,30.51,30.49,30.5,17900.0,22.1709,22.1709,22.1563,22.1636,17900.0
2011-11-29 10:45:00,30.5,30.51,30.42,30.43,34000.0,22.1636,22.1709,22.1055,22.1127,34000.0
2011-11-29 10:50:00,30.43,30.46,30.41,30.44,33800.0,22.1127,22.1345,22.0982,22.12,33800.0
2011-11-29 10:55:00,30.44,30.45,30.41,30.44,29000.0,22.12,22.1273,22.0982,22.12,29000.0
2011-11-29 11:00:00,30.44,30.49,30.42,30.44,37700.0,22.12,22.1563,22.1055,22.12,37700.0
2011-11-29 11:05:00,30.43,30.44,30.38,30.4,30900.0,22.1127,22.12,22.0764,22.0909,30900.0
2011-11-29 11:10:00,30.4,30.42,30.39,30.41,18900.0,22.0909,22.1055,22.0837,22.0982,18900.0
2011-11-29 11:15:00,30.41,30.49,30.41,30.49,15000.0,22.0982,22.1563,22.0982,22.1563,15000.0
2011-11-29 11:20:00,30.49,30.5,30.44,30.46,19900.0,22.1563,22.1636,22.12,22.1345,19900.0
2011-11-29 11:25:00,30.46,30.51,30.46,30.49,30600.0,22.1345,22.1709,22.1345,22.1563,30600.0
2011-11-29 11:30:00,30.49,30.49,30.47,30.48,32100.0,22.1563,22.1563,22.1418,22.1491,32100.0
2011-11-29 11:35:00,30.48,30.49,30.47,30.49,20100.0,22.1491,22.1563,22.1418,22.1563,20100.0
2011-11-29 11:40:00,30.49,30.51,30.48,30.49,33700.0,22.1563,22.1709,22.1491,22.1563,33700.0
2011-11-29 11:45:00,30.49,30.51,30.48,30.5,15200.0,22.1563,22.1709,22.1491,22.1636,15200.0
2011-11-29 11:50:00,30.5,30.51,30.47,30.48,37500.0,22.1636,22.1709,22.1418,22.1491,37500.0
2011-11-29 11:55:00,30.48,30.49,30.46,30.48,31300.0,22.1491,22.1563,22.1345,22.1491,31300.0
2011-11-29 12:00:00,30.48,30.51,30.45,30.5,37100.0,22.1491,22.1709,22.1273,22.1636,37100.0
2011-11-29 12:05:00,30.51,30.56,30.49,30.53,39900.0,22.1709,22.2072,22.1563,22.1854,39900.0
2011-11-29 12:10:00,30.54,30.54,30.5,30.51,18000.0,22.1927,22.1927,22.1636,22.1709,18000.0
2011-11-29 12:15:00,30.51,30.52,30.46,30.49,31800.0,22.1709,22.1781,22.1345,22.1563,31800.0
2011-11-29 12:20:00,30.49,30.49,30.45,30.45,32700.0,22.1563,22.1563,22.1273,22.1273,32700.0
2011-11-29 12:25:00,30.45,30.46,30.42,30.45,36300.0,22.1273,22.1345,22.1055,22.1273,36300.0
2011-11-29 12:30:00,30.45,30.46,30.44,30.46,8300.0,22.1273,22.1345,22.12,22.1345,8300.0
2011-11-29 12:35:00,30.46,30.47,30.45,30.47,29900.0,22.1345,22.1418,22.1273,22.1418,29900.0
2011-11-29 12:40:00,30.46,30.48,30.44,30.45,17700.0,22.1345,22.1491,22.12,22.1273,17700.0
2011-11-29 12:45:00,30.46,30.46,30.43,30.46,13300.0,22.1345,22.1345,22.1127,22.1345,13300.0
2011-11-29 12:50:00,30.47,30.48,30.46,30.47,10300.0,22.1418,22.1491,22.1345,22.1418,10300.0
2011-11-29 12:55:00,30.47,30.5,30.46,30.48,15900.0,22.1418,22.1636,22.1345,22.1491,15900.0
2011-11-29 13:00:00,30.48,30.5,30.46,30.46,30200.0,22.1491,22.1636,22.1345,22.1345,30200.0
2011-11-29 13:05:00,30.46,30.47,30.44,30.45,29600.0,22.1345,22.1418,22.12,22.1273,29600.0
2011-11-29 13:10:00,30.44,30.46,30.44,30.46,8000.0,22.12,22.1345,22.12,22.1345,8000.0
2011-11-29 13:15:00,30.45,30.47,30.44,30.45,18700.0,22.1273,22.1418,22.12,22.1273,18700.0
2011-11-29 13:20:00,30.44,30.52,30.44,30.52,15800.0,22.12,22.1781,22.12,22.1781,15800.0
2011-11-29 13:25:00,30.52,30.53,30.5,30.5,16300.0,22.1781,22.1854,22.1636,22.1636,16300.0
2011-11-29 13:30:00,30.5,30.5,30.43,30.45,43000.0,22.1636,22.1636,22.1127,22.1273,43000.0
2011-11-29 13:35:00,30.44,30.5,30.43,30.5,27900.0,22.12,22.1636,22.1127,22.1636,27900.0
2011-11-29 13:40:00,30.51,30.51,30.48,30.49,15400.0,22.1709,22.1709,22.1491,22.1563,15400.0
2011-11-29 13:45:00,30.5,30.5,30.46,30.47,17200.0,22.1636,22.1636,22.1345,22.1418,17200.0
2011-11-29 13:50:00,30.47,30.48,30.42,30.44,32500.0,22.1418,22.1491,22.1055,22.12,32500.0
2011-11-29 13:55:00,30.44,30.45,30.42,30.44,15400.0,22.12,22.1273,22.1055,22.12,15400.0
2011-11-29 14:00:00,30.44,30.46,30.4,30.46,33000.0,22.12,22.1345,22.0909,22.1345,33000.0
2011-11-29 14:05:00,30.46,30.46,30.43,30.46,28500.0,22.1345,22.1345,22.1127,22.1345,28500.0
2011-11-29 14:10:00,30.45,30.47,30.45,30.47,37600.0,22.1273,22.1418,22.1273,22.1418,37600.0
2011-11-29 14:15:00,30.46,30.49,30.45,30.49,22500.0,22.1345,22.1563,22.1273,22.1563,22500.0
2011-11-29 14:20:00,30.49,30.51,30.49,30.5,16700.0,22.1563,22.1709,22.1563,22.1636,16700.0
2011-11-29 14:25:00,30.5,30.5,30.46,30.47,23100.0,22.1636,22.1636,22.1345,22.1418,23100.0
2011-11-29 14:30:00,30.47,30.5,30.47,30.5,20800.0,22.1418,22.1636,22.1418,22.1636,20800.0
2011-11-29 14:35:00,30.5,30.51,30.49,30.49,24500.0,22.1636,22.1709,22.1563,22.1563,24500.0
2011-11-29 14:40:00,30.5,30.51,30.49,30.5,25300.0,22.1636,22.1709,22.1563,22.1636,25300.0
2011-11-29 14:45:00,30.5,30.5,30.46,30.46,25500.0,22.1636,22.1636,22.1345,22.1345,25500.0
2011-11-29 14:50:00,30.45,30.51,30.44,30.51,60600.0,22.1273,22.1709,22.12,22.1709,60600.0
2011-11-29 14:55:00,30.51,30.56,30.49,30.5,55200.0,22.1709,22.2072,22.1563,22.1636,55200.0
2011-11-29 15:00:00,30.5,30.51,30.49,30.51,22200.0,22.1636,22.1709,22.1563,22.1709,22200.0
2011-11-29 15:05:00,30.5,30.51,30.48,30.49,17800.0,22.1636,22.1709,22.1491,22.1563,17800.0
2011-11-29 15:10:00,30.49,30.57,30.48,30.54,36000.0,22.1563,22.2145,22.1491,22.1927,36000.0
2011-11-29 15:15:00,30.55,30.58,30.53,30.54,82700.0,22.1999,22.2217,22.1854,22.1927,82700.0
2011-11-29 15:20:00,30.54,30.54,30.52,30.53,29100.0,22.1927,22.1927,22.1781,22.1854,29100.0
2011-11-29 15:25:00,30.53,30.53,30.49,30.49,29200.0,22.1854,22.1854,22.1563,22.1563,29200.0
2011-11-29 15:30:00,30.5,30.52,30.49,30.51,38300.0,22.1636,22.1781,22.1563,22.1709,38300.0
2011-11-29 15:35:00,30.52,30.54,30.43,30.46,59200.0,22.1781,22.1927,22.1127,22.1345,59200.0
2011-11-29 15:40:00,30.47,30.48,30.44,30.45,66400.0,22.1418,22.1491,22.12,22.1273,66400.0
2011-11-29 15:45:00,30.45,30.5,30.42,30.48,124100.0,22.1273,22.1636,22.1055,22.1491,124100.0
2011-11-29 15:50:00,30.47,30.47,30.4,30.45,100800.0,22.1418,22.1418,22.0909,22.1273,100800.0
2011-11-29 15:55:00,30.44,30.45,30.41,30.43,120400.0,22.12,22.1273,22.0982,22.1127,120400.0
2011-11-30 09:30:00,30.95,31.19,30.93,31.17,85400.0,22.4906,22.665,22.4761,22.6505,85400.0
2011-11-30 09:35:00,31.17,31.27,31.13,31.17,94500.0,22.6505,22.7231,22.6214,22.6505,94500.0
2011-11-30 09:40:00,31.17,31.18,31.06,31.08,200900.0,22.6505,22.6577,22.5705,22.5851,200900.0
2011-11-30 09:45:00,31.08,31.11,31.05,31.05,66500.0,22.5851,22.6069,22.5633,22.5633,66500.0
2011-11-30 09:50:00,31.06,31.12,31.05,31.09,147800.0,22.5705,22.6141,22.5633,22.5923,147800.0
2011-11-30 09:55:00,31.08,31.11,31.06,31.11,51600.0,22.5851,22.6069,22.5705,22.6069,51600.0
2011-11-30 10:00:00,31.11,31.17,31.1,31.13,77900.0,22.6069,22.6505,22.5996,22.6214,77900.0
2011-11-30 10:05:00,31.14,31.14,31.06,31.06,43400.0,22.6287,22.6287,22.5705,22.5705,43400.0
2011-11-30 10:10:00,31.07,31.1,31.06,31.07,27800.0,22.5778,22.5996,22.5705,22.5778,27800.0
2011-11-30 10:15:00,31.07,31.09,31.05,31.06,29100.0,22.5778,22.5923,22.5633,22.5705,29100.0
2011-11-30 10:20:00,31.06,31.14,31.06,31.13,31700.0,22.5705,22.6287,22.5705,22.6214,31700.0
2011-11-30 10:25:00,31.13,31.13,31.06,31.06,33900.0,22.6214,22.6214,22.5705,22.5705,33900.0
2011-11-30 10:30:00,31.05,31.08,31.04,31.07,44000.0,22.5633,22.5851,22.556,22.5778,44000.0
2011-11-30 10:35:00,31.07,31.13,31.07,31.12,38100.0,22.5778,22.6214,22.5778,22.6141,38100.0
2011-11-30 10:40:00,31.12,31.14,31.09,31.12,39500.0,22.6141,22.6287,22.5923,22.6141,39500.0
2011-11-30 10:45:00,31.12,31.13,31.08,31.1,36600.0,22.6141,22.6214,22.5851,22.5996,36600.0
2011-11-30 10:50:00,31.09,31.1,31.07,31.09,13800.0,22.5923,22.5996,22.5778,22.5923,13800.0
2011-11-30 10:55:00,31.1,31.19,31.08,31.19,85800.0,22.5996,22.665,22.5851,22.665,85800.0
2011-11-30 11:00:00,31.18,31.19,31.14,31.17,32500.0,22.6577,22.665,22.6287,22.6505,32500.0
2011-11-30 11:05:00,31.18,31.22,31.18,31.2,54000.0,22.6577,22.6868,22.6577,22.6723,54000.0
2011-11-30 11:10:00,31.2,31.2,31.15,31.16,24200.0,22.6723,22.6723,22.6359,22.6432,24200.0
2011-11-30 11:15:00,31.16,31.19,31.14,31.19,29000.0,22.6432,22.665,22.6287,22.665,29000.0
2011-11-30 11:20:00,31.19,31.21,31.18,31.19,28000.0,22.665,22.6795,22.6577,22.665,28000.0
2011-11-30 11:25:00,31.19,31.24,31.19,31.24,44100.0,22.665,22.7013,22.665,22.7013,44100.0
2011-11-30 11:30:00,31.23,31.25,31.19,31.24,122000.0,22.6941,22.7086,22.665,22.7013,122000.0
2011-11-30 11:35:00,31.24,31.25,31.24,31.25,25300.0,22.7013,22.7086,22.7013,22.7086,25300.0
2011-11-30 11:40:00,31.24,31.25,31.2,31.21,24900.0,22.7013,22.7086,22.6723,22.6795,24900.0
2011-11-30 11:45:00,31.21,31.24,31.21,31.22,27500.0,22.6795,22.7013,22.6795,22.6868,27500.0
2011-11-30 11:50:00,31.21,31.22,31.11,31.14,54400.0,22.6795,22.6868,22.6069,22.6287,54400.0
2011-11-30 11:55:00,31.13,31.15,31.09,31.1,60800.0,22.6214,22.6359,22.5923,22.5996,60800.0
2011-11-30 12:00:00,31.1,31.11,31.09,31.09,14900.0,22.5996,22.6069,22.5923,22.5923,14900.0
2011-11-30 12:05:00,31.09,31.1,31.08,31.08,17500.0,22.5923,22.5996,22.5851,22.5851,17500.0
2011-11-30 12:10:00,31.07,31.08,31.02,31.04,55500.0,22.5778,22.5851,22.5415,22.556,55500.0
2011-11-30 12:15:00,31.03,31.05,31.03,31.04,23200.0,22.5487,22.5633,22.5487,22.556,23200.0
2011-11-30 12:20:00,31.05,31.05,31.03,31.04,20300.0,22.5633,22.5633,22.5487,22.556,20300.0
2011-11-30 12:25:00,31.04,31.05,31.03,31.04,9900.0,22.556,22.5633,22.5487,22.556,9900.0
2011-11-30 12:30:00,31.05,31.05,31.04,31.04,7500.0,22.5633,22.5633,22.556,22.556,7500.0
2011-11-30 12:35:00,31.04,31.04,31.02,31.03,22600.0,22.556,22.556,22.5415,22.5487,22600.0
2011-11-30 12:40:00,31.03,31.03,31.0,31.01,15300.0,22.5487,22.5487,22.5269,22.5342,15300.0
2011-11-30 12:45:00,31.01,31.01,30.96,30.98,38200.0,22.5342,22.5342,22.4979,22.5124,38200.0
2011-11-30 12:50:00,30.97,30.98,30.96,30.97,6900.0,22.5051,22.5124,22.4979,22.5051,6900.0
2011-11-30 12:55:00,30.96,30.98,30.96,30.97,29000.0,22.4979,22.5124,22.4979,22.5051,29000.0
2011-11-30 13:00:00,30.98,31.02,30.98,31.01,83900.0,22.5124,22.5415,22.5124,22.5342,83900.0
2011-11-30 13:05:00,31.01,31.05,31.0,31.05,22500.0,22.5342,22.5633,22.5269,22.5633,22500.0
2011-11-30 13:10:00,31.05,31.06,31.04,31.06,33500.0,22.5633,22.5705,22.556,22.5705,33500.0
2011-11-30 13:15:00,31.05,31.06,31.03,31.03,26500.0,22.5633,22.5705,22.5487,22.5487,26500.0
2011-11-30 13:20:00,31.04,31.08,31.04,31.08,54200.0,22.556,22.5851,22.556,22.5851,54200.0
2011-11-30 13:25:00,31.07,31.1,31.06,31.06,40000.0,22.5778,22.5996,22.5705,22.5705,40000.0
2011-11-30 13:30:00,31.05,31.08,31.03,31.05,97400.0,22.5633,22.5851,22.5487,22.5633,97400.0
2011-11-30 13:35:00,31.05,31.07,31.02,31.03,113500.0,22.5633,22.5778,22.5415,22.5487,113500.0
2011-11-30 13:40:00,31.03,31.04,30.98,30.99,143000.0,22.5487,22.556,22.5124,22.5197,143000.0
2011-11-30 13:45:00,30.99,31.02,30.97,31.0,36500.0,22.5197,22.5415,22.5051,22.5269,36500.0
2011-11-30 13:50:00,31.0,31.01,30.96,30.96,27700.0,22.5269,22.5342,22.4979,22.4979,27700.0
2011-11-30 13:55:00,30.96,31.02,30.96,31.02,28200.0,22.4979,22.5415,22.4979,22.5415,28200.0
2011-11-30 14:00:00,31.01,31.03,30.99,31.02,35000.0,22.5342,22.5487,22.5197,22.5415,35000.0
2011-11-30 14:05:00,31.02,31.05,31.0,31.0,29600.0,22.5415,22.5633,22.5269,22.5269,29600.0
2011-11-30 14:10:00,31.01,31.04,31.0,31.04,39400.0,22.5342,22.556,22.5269,22.556,39400.0
2011-11-30 14:15:00,31.03,31.04,31.01,31.02,26400.0,22.5487,22.556,22.5342,22.5415,26400.0
2011-11-30 14:20:00,31.02,31.05,31.01,31.04,54800.0,22.5415,22.5633,22.5342,22.556,54800.0
2011-11-30 14:25:00,31.03,31.09,31.03,31.07,73700.0,22.5487,22.5923,22.5487,22.5778,73700.0
2011-11-30 14:30:00,31.07,31.09,31.06,31.09,23700.0,22.5778,22.5923,22.5705,22.5923,23700.0
2011-11-30 14:35:00,31.09,31.12,31.08,31.08,47900.0,22.5923,22.6141,22.5851,22.5851,47900.0
2011-11-30 14:40:00,31.08,31.12,31.08,31.11,91000.0,22.5851,22.6141,22.5851,22.6069,91000.0
2011-11-30 14:45:00,31.1,31.11,31.06,31.06,35200.0,22.5996,22.6069,22.5705,22.5705,35200.0
2011-11-30 14:50:00,31.06,31.09,31.05,31.05,71800.0,22.5705,22.5923,22.5633,22.5633,71800.0
2011-11-30 14:55:00,31.05,31.05,30.98,31.0,85000.0,22.5633,22.5633,22.5124,22.5269,85000.0
2011-11-30 15:00:00,30.99,31.0,30.97,30.98,49600.0,22.5197,22.5269,22.5051,22.5124,49600.0
2011-11-30 15:05:00,30.97,30.99,30.96,30.99,73800.0,22.5051,22.5197,22.4979,22.5197,73800.0
2011-11-30 15:10:00,30.99,31.04,30.99,31.02,83200.0,22.5197,22.556,22.5197,22.5415,83200.0
2011-11-30 15:15:00,31.02,31.03,31.0,31.03,46400.0,22.5415,22.5487,22.5269,22.5487,46400.0
2011-11-30 15:20:00,31.03,31.05,31.01,31.01,38500.0,22.5487,22.5633,22.5342,22.5342,38500.0
2011-11-30 15:25:00,31.01,31.06,31.01,31.05,59500.0,22.5342,22.5705,22.5342,22.5633,59500.0
2011-11-30 15:30:00,31.04,31.09,31.04,31.08,59500.0,22.556,22.5923,22.556,22.5851,59500.0
2011-11-30 15:35:00,31.08,31.1,31.06,31.09,86400.0,22.5851,22.5996,22.5705,22.5923,86400.0
2011-11-30 15:40:00,31.1,31.19,31.09,31.18,119000.0,22.5996,22.665,22.5923,22.6577,119000.0
2011-11-30 15:45:00,31.18,31.19,31.14,31.18,142900.0,22.6577,22.665,22.6287,22.6577,142900.0
2011-11-30 15:50:00,31.19,31.27,31.18,31.27,157400.0,22.665,22.7231,22.6577,22.7231,157400.0
2011-11-30 15:55:00,31.27,31.32,31.27,31.27,261000.0,22.7231,22.7595,22.7231,22.7231,261000.0
2011-12-01 09:30:00,31.29,31.4,31.21,31.38,92600.0,22.7377,22.8176,22.6795,22.8031,92600.0
2011-12-01 09:35:00,31.38,31.39,31.26,31.26,33100.0,22.8031,22.8103,22.7159,22.7159,33100.0
2011-12-01 09:40:00,31.26,31.34,31.25,31.3,37000.0,22.7159,22.774,22.7086,22.7449,37000.0
2011-12-01 09:45:00,31.31,31.39,31.27,31.37,31500.0,22.7522,22.8103,22.7231,22.7958,31500.0
2011-12-01 09:50:00,31.38,31.42,31.38,31.41,46800.0,22.8031,22.8321,22.8031,22.8249,46800.0
2011-12-01 09:55:00,31.41,31.46,31.38,31.41,87900.0,22.8249,22.8612,22.8031,22.8249,87900.0
2011-12-01 10:00:00,31.41,31.47,31.36,31.39,91700.0,22.8249,22.8685,22.7885,22.8103,91700.0
2011-12-01 10:05:00,31.39,31.4,31.33,31.37,21300.0,22.8103,22.8176,22.7667,22.7958,21300.0
2011-12-01 10:10:00,31.38,31.4,31.3,31.33,32100.0,22.8031,22.8176,22.7449,22.7667,32100.0
2011-12-01 10:15:00,31.32,31.36,31.31,31.33,31600.0,22.7595,22.7885,22.7522,22.7667,31600.0
2011-12-01 10:20:00,31.33,31.34,31.25,31.28,54500.0,22.7667,22.774,22.7086,22.7304,54500.0
2011-12-01 10:25:00,31.28,31.37,31.28,31.34,145600.0,22.7304,22.7958,22.7304,22.774,145600.0
2011-12-01 10:30:00,31.34,31.4,31.33,31.4,27400.0,22.774,22.8176,22.7667,22.8176,27400.0
2011-12-01 10:35:00,31.4,31.42,31.36,31.41,18300.0,22.8176,22.8321,22.7885,22.8249,18300.0
2011-12-01 10:40:00,31.4,31.41,31.37,31.37,32900.0,22.8176,22.8249,22.7958,22.7958,32900.0
2011-12-01 10:45:00,31.38,31.4,31.36,31.38,19700.0,22.8031,22.8176,22.7885,22.8031,19700.0
2011-12-01 10:50:00,31.38,31.44,31.38,31.43,26800.0,22.8031,22.8467,22.8031,22.8394,26800.0
2011-12-01 10:55:00,31.43,31.46,31.41,31.46,19300.0,22.8394,22.8612,22.8249,22.8612,19300.0
2011-12-01 11:00:00,31.46,31.5,31.45,31.49,12200.0,22.8612,22.8903,22.8539,22.883,12200.0
2011-12-01 11:05:00,31.5,31.5,31.47,31.48,41100.0,22.8903,22.8903,22.8685,22.8757,41100.0
2011-12-01 11:10:00,31.47,31.47,31.42,31.42,39700.0,22.8685,22.8685,22.8321,22.8321,39700.0
2011-12-01 11:15:00,31.43,31.44,31.38,31.42,34700.0,22.8394,22.8467,22.8031,22.8321,34700.0
2011-12-01 11:20:00,31.41,31.43,31.39,31.4,25700.0,22.8249,22.8394,22.8103,22.8176,25700.0
2011-12-01 11:25:00,31.4,31.41,31.36,31.38,24900.0,22.8176,22.8249,22.7885,22.8031,24900.0
2011-12-01 11:30:00,31.38,31.41,31.33,31.37,63600.0,22.8031,22.8249,22.7667,22.7958,63600.0
2011-12-01 11:35:00,31.37,31.43,31.36,31.42,33600.0,22.7958,22.8394,22.7885,22.8321,33600.0
2011-12-01 11:40:00,31.42,31.45,31.41,31.42,21000.0,22.8321,22.8539,22.8249,22.8321,21000.0
2011-12-01 11:45:00,31.42,31.43,31.38,31.4,19900.0,22.8321,22.8394,22.8031,22.8176,19900.0
2011-12-01 11:50:00,31.41,31.47,31.4,31.45,11200.0,22.8249,22.8685,22.8176,22.8539,11200.0
2011-12-01 11:55:00,31.45,31.45,31.42,31.43,13100.0,22.8539,22.8539,22.8321,22.8394,13100.0
2011-12-01 12:00:00,31.43,31.44,31.36,31.37,32100.0,22.8394,22.8467,22.7885,22.7958,32100.0
2011-12-01 12:05:00,31.37,31.4,31.34,31.35,94100.0,22.7958,22.8176,22.774,22.7813,94100.0
2011-12-01 12:10:00,31.35,31.36,31.32,31.32,24000.0,22.7813,22.7885,22.7595,22.7595,24000.0
2011-12-01 12:15:00,31.33,31.34,31.31,31.33,14400.0,22.7667,22.774,22.7522,22.7667,14400.0
2011-12-01 12:20:00,31.33,31.38,31.32,31.37,22100.0,22.7667,22.8031,22.7595,22.7958,22100.0
2011-12-01 12:25:00,31.38,31.41,31.37,31.4,8700.0,22.8031,22.8249,22.7958,22.8176,8700.0
2011-12-01 12:30:00,31.4,31.42,31.39,31.41,11500.0,22.8176,22.8321,22.8103,22.8249,11500.0
2011-12-01 12:35:00,31.41,31.42,31.38,31.38,14400.0,22.8249,22.8321,22.8031,22.8031,14400.0
2011-12-01 12:40:00,31.38,31.38,31.34,31.34,15300.0,22.8031,22.8031,22.774,22.774,15300.0
2011-12-01 12:45:00,31.35,31.35,31.3,31.32,11300.0,22.7813,22.7813,22.7449,22.7595,11300.0
2011-12-01 12:50:00,31.32,31.34,31.3,31.32,19500.0,22.7595,22.774,22.7449,22.7595,19500.0
2011-12-01 12:55:00,31.32,31.32,31.27,31.27,17000.0,22.7595,22.7595,22.7231,22.7231,17000.0
2011-12-01 13:00:00,31.28,31.32,31.27,31.31,30700.0,22.7304,22.7595,22.7231,22.7522,30700.0
2011-12-01 13:05:00,31.31,31.32,31.29,31.29,10600.0,22.7522,22.7595,22.7377,22.7377,10600.0
2011-12-01 13:10:00,31.3,31.35,31.3,31.33,25700.0,22.7449,22.7813,22.7449,22.7667,25700.0
2011-12-01 13:15:00,31.33,31.34,31.32,31.34,8300.0,22.7667,22.774,22.7595,22.774,8300.0
2011-12-01 13:20:00,31.35,31.38,31.34,31.36,12800.0,22.7813,22.8031,22.774,22.7885,12800.0
2011-12-01 13:25:00,31.37,31.39,31.36,31.38,14300.0,22.7958,22.8103,22.7885,22.8031,14300.0
2011-12-01 13:30:00,31.39,31.39,31.37,31.37,11900.0,22.8103,22.8103,22.7958,22.7958,11900.0
2011-12-01 13:35:00,31.38,31.41,31.38,31.39,26200.0,22.8031,22.8249,22.8031,22.8103,26200.0
2011-12-01 13:40:00,31.4,31.45,31.39,31.43,33900.0,22.8176,22.8539,22.8103,22.8394,33900.0
2011-12-01 13:45:00,31.44,31.44,31.4,31.4,29200.0,22.8467,22.8467,22.8176,22.8176,29200.0
2011-12-01 13:50:00,31.41,31.42,31.38,31.39,12000.0,22.8249,22.8321,22.8031,22.8103,12000.0
2011-12-01 13:55:00,31.39,31.44,31.39,31.43,18100.0,22.8103,22.8467,22.8103,22.8394,18100.0
2011-12-01 14:00:00,31.44,31.45,31.41,31.42,26200.0,22.8467,22.8539,22.8249,22.8321,26200.0
2011-12-01 14:05:00,31.41,31.42,31.36,31.38,25800.0,22.8249,22.8321,22.7885,22.8031,25800.0
2011-12-01 14:10:00,31.38,31.39,31.35,31.37,24900.0,22.8031,22.8103,22.7813,22.7958,24900.0
2011-12-01 14:15:00,31.37,31.37,31.33,31.34,17200.0,22.7958,22.7958,22.7667,22.774,17200.0
2011-12-01 14:20:00,31.34,31.36,31.33,31.35,16400.0,22.774,22.7885,22.7667,22.7813,16400.0
2011-12-01 14:25:00,31.34,31.36,31.33,31.34,14900.0,22.774,22.7885,22.7667,22.774,14900.0
2011-12-01 14:30:00,31.34,31.35,31.31,31.33,11900.0,22.774,22.7813,22.7522,22.7667,11900.0
2011-12-01 14:35:00,31.34,31.35,31.33,31.34,6000.0,22.774,22.7813,22.7667,22.774,6000.0
2011-12-01 14:40:00,31.34,31.35,31.32,31.32,9600.0,22.774,22.7813,22.7595,22.7595,9600.0
2011-12-01 14:45:00,31.33,31.38,31.33,31.36,22500.0,22.7667,22.8031,22.7667,22.7885,22500.0
2011-12-01 14:50:00,31.35,31.37,31.31,31.33,32800.0,22.7813,22.7958,22.7522,22.7667,32800.0
2011-12-01 14:55:00,31.33,31.35,31.3,31.31,38300.0,22.7667,22.7813,22.7449,22.7522,38300.0
2011-12-01 15:00:00,31.31,31.35,31.31,31.34,21000.0,22.7522,22.7813,22.7522,22.774,21000.0
2011-12-01 15:05:00,31.34,31.36,31.29,31.3,50000.0,22.774,22.7885,22.7377,22.7449,50000.0
2011-12-01 15:10:00,31.29,31.33,31.29,31.31,13700.0,22.7377,22.7667,22.7377,22.7522,13700.0
2011-12-01 15:15:00,31.32,31.32,31.28,31.29,44000.0,22.7595,22.7595,22.7304,22.7377,44000.0
2011-12-01 15:20:00,31.29,31.31,31.26,31.3,40500.0,22.7377,22.7522,22.7159,22.7449,40500.0
2011-12-01 15:25:00,31.3,31.34,31.3,31.33,25400.0,22.7449,22.774,22.7449,22.7667,25400.0
2011-12-01 15:30:00,31.34,31.34,31.3,31.3,30600.0,22.774,22.774,22.7449,22.7449,30600.0
2011-12-01 15:35:00,31.31,31.33,31.28,31.3,52600.0,22.7522,22.7667,22.7304,22.7449,52600.0
2011-12-01 15:40:00,31.29,31.29,31.22,31.22,58800.0,22.7377,22.7377,22.6868,22.6868,58800.0
2011-12-01 15:45:00,31.23,31.26,31.22,31.25,74400.0,22.6941,22.7159,22.6868,22.7086,74400.0
2011-12-01 15:50:00,31.25,31.27,31.22,31.22,79100.0,22.7086,22.7231,22.6868,22.6868,79100.0
2011-12-01 15:55:00,31.23,31.24,31.19,31.22,187400.0,22.6941,22.7013,22.665,22.6868,187400.0
2011-12-02 09:30:00,31.51,31.58,31.4,31.49,49800.0,22.8975,22.9484,22.8176,22.883,49800.0
2011-12-02 09:35:00,31.49,31.6,31.46,31.51,104600.0,22.883,22.9629,22.8612,22.8975,104600.0
2011-12-02 09:40:00,31.51,31.57,31.42,31.56,77900.0,22.8975,22.9411,22.8321,22.9339,77900.0
2011-12-02 09:45:00,31.56,31.6,31.52,31.52,66300.0,22.9339,22.9629,22.9048,22.9048,66300.0
2011-12-02 09:50:00,31.52,31.53,31.42,31.45,67900.0,22.9048,22.9121,22.8321,22.8539,67900.0
2011-12-02 09:55:00,31.45,31.52,31.43,31.52,51100.0,22.8539,22.9048,22.8394,22.9048,51100.0
2011-12-02 10:00:00,31.51,31.56,31.5,31.52,36800.0,22.8975,22.9339,22.8903,22.9048,36800.0
2011-12-02 10:05:00,31.52,31.58,31.51,31.57,71300.0,22.9048,22.9484,22.8975,22.9411,71300.0
2011-12-02 10:10:00,31.57,31.67,31.57,31.63,58200.0,22.9411,23.0138,22.9411,22.9847,58200.0
2011-12-02 10:15:00,31.64,31.64,31.59,31.6,44900.0,22.992,22.992,22.9557,22.9629,44900.0
2011-12-02 10:20:00,31.6,31.63,31.58,31.61,38000.0,22.9629,22.9847,22.9484,22.9702,38000.0
2011-12-02 10:25:00,31.62,31.62,31.53,31.55,18300.0,22.9775,22.9775,22.9121,22.9266,18300.0
2011-12-02 10:30:00,31.55,31.57,31.54,31.57,17800.0,22.9266,22.9411,22.9193,22.9411,17800.0
2011-12-02 10:35:00,31.57,31.6,31.51,31.52,73500.0,22.9411,22.9629,22.8975,22.9048,73500.0
2011-12-02 10:40:00,31.52,31.53,31.49,31.51,42300.0,22.9048,22.9121,22.883,22.8975,42300.0
2011-12-02 10:45:00,31.51,31.51,31.46,31.48,46500.0,22.8975,22.8975,22.8612,22.8757,46500.0
2011-12-02 10:50:00,31.49,31.55,31.46,31.51,56200.0,22.883,22.9266,22.8612,22.8975,56200.0
2011-12-02 10:55:00,31.52,31.52,31.49,31.5,23000.0,22.9048,22.9048,22.883,22.8903,23000.0
2011-12-02 11:00:00,31.5,31.55,31.47,31.5,50200.0,22.8903,22.9266,22.8685,22.8903,50200.0
2011-12-02 11:05:00,31.51,31.53,31.49,31.52,49500.0,22.8975,22.9121,22.883,22.9048,49500.0
2011-12-02 11:10:00,31.51,31.56,31.46,31.46,35600.0,22.8975,22.9339,22.8612,22.8612,35600.0
2011-12-02 11:15:00,31.46,31.53,31.46,31.51,22400.0,22.8612,22.9121,22.8612,22.8975,22400.0
2011-12-02 11:20:00,31.52,31.52,31.5,31.5,7800.0,22.9048,22.9048,22.8903,22.8903,7800.0
2011-12-02 11:25:00,31.5,31.51,31.48,31.49,44900.0,22.8903,22.8975,22.8757,22.883,44900.0
2011-12-02 11:30:00,31.49,31.57,31.47,31.48,78200.0,22.883,22.9411,22.8685,22.8757,78200.0
2011-12-02 11:35:00,31.49,31.5,31.42,31.45,28300.0,22.883,22.8903,22.8321,22.8539,28300.0
2011-12-02 11:40:00,31.44,31.45,31.37,31.39,20600.0,22.8467,22.8539,22.7958,22.8103,20600.0
2011-12-02 11:45:00,31.38,31.41,31.29,31.29,36700.0,22.8031,22.8249,22.7377,22.7377,36700.0
2011-12-02 11:50:00,31.3,31.34,31.29,31.33,23300.0,22.7449,22.774,22.7377,22.7667,23300.0
2011-12-02 11:55:00,31.33,31.36,31.32,31.33,26300.0,22.7667,22.7885,22.7595,22.7667,26300.0
2011-12-02 12:00:00,31.33,31.33,31.27,31.29,11900.0,22.7667,22.7667,22.7231,22.7377,11900.0
2011-12-02 12:05:00,31.29,31.35,31.27,31.28,53200.0,22.7377,22.7813,22.7231,22.7304,53200.0
2011-12-02 12:10:00,31.28,31.3,31.25,31.25,15800.0,22.7304,22.7449,22.7086,22.7086,15800.0
2011-12-02 12:15:00,31.26,31.27,31.24,31.27,19700.0,22.7159,22.7231,22.7013,22.7231,19700.0
2011-12-02 12:20:00,31.27,31.28,31.26,31.26,10200.0,22.7231,22.7304,22.7159,22.7159,10200.0
2011-12-02 12:25:00,31.27,31.27,31.23,31.23,36400.0,22.7231,22.7231,22.6941,22.6941,36400.0
2011-12-02 12:30:00,31.24,31.27,31.21,31.25,21300.0,22.7013,22.7231,22.6795,22.7086,21300.0
2011-12-02 12:35:00,31.26,31.26,31.23,31.26,9100.0,22.7159,22.7159,22.6941,22.7159,9100.0
2011-12-02 12:40:00,31.26,31.26,31.22,31.22,11000.0,22.7159,22.7159,22.6868,22.6868,11000.0
2011-12-02 12:45:00,31.23,31.28,31.21,31.26,14000.0,22.6941,22.7304,22.6795,22.7159,14000.0
2011-12-02 12:50:00,31.27,31.29,31.25,31.29,13900.0,22.7231,22.7377,22.7086,22.7377,13900.0
2011-12-02 12:55:00,31.3,31.3,31.24,31.28,22900.0,22.7449,22.7449,22.7013,22.7304,22900.0
2011-12-02 13:00:00,31.27,31.27,31.22,31.25,44100.0,22.7231,22.7231,22.6868,22.7086,44100.0
2011-12-02 13:05:00,31.25,31.3,31.22,31.23,21400.0,22.7086,22.7449,22.6868,22.6941,21400.0
2011-12-02 13:10:00,31.23,31.24,31.19,31.19,11500.0,22.6941,22.7013,22.665,22.665,11500.0
2011-12-02 13:15:00,31.19,31.22,31.18,31.2,29700.0,22.665,22.6868,22.6577,22.6723,29700.0
2011-12-02 13:20:00,31.2,31.23,31.19,31.2,11000.0,22.6723,22.6941,22.665,22.6723,11000.0
2011-12-02 13:25:00,31.2,31.22,31.2,31.22,11200.0,22.6723,22.6868,22.6723,22.6868,11200.0
2011-12-02 13:30:00,31.22,31.23,31.19,31.2,13200.0,22.6868,22.6941,22.665,22.6723,13200.0
2011-12-02 13:35:00,31.21,31.21,31.19,31.21,7700.0,22.6795,22.6795,22.665,22.6795,7700.0
2011-12-02 13:40:00,31.21,31.24,31.17,31.19,16000.0,22.6795,22.7013,22.6505,22.665,16000.0
2011-12-02 13:45:00,31.18,31.27,31.18,31.24,80400.0,22.6577,22.7231,22.6577,22.7013,80400.0
2011-12-02 13:50:00,31.23,31.28,31.19,31.21,35900.0,22.6941,22.7304,22.665,22.6795,35900.0
2011-12-02 13:55:00,31.21,31.24,31.2,31.2,20600.0,22.6795,22.7013,22.6723,22.6723,20600.0
2011-12-02 14:00:00,31.21,31.22,31.19,31.21,26500.0,22.6795,22.6868,22.665,22.6795,26500.0
2011-12-02 14:05:00,31.18,31.21,31.15,31.21,30400.0,22.6577,22.6795,22.6359,22.6795,30400.0
2011-12-02 14:10:00,31.21,31.22,31.16,31.21,29700.0,22.6795,22.6868,22.6432,22.6795,29700.0
2011-12-02 14:15:00,31.2,31.24,31.19,31.23,27700.0,22.6723,22.7013,22.665,22.6941,27700.0
2011-12-02 14:20:00,31.23,31.26,31.2,31.25,16900.0,22.6941,22.7159,22.6723,22.7086,16900.0
2011-12-02 14:25:00,31.25,31.26,31.22,31.22,14600.0,22.7086,22.7159,22.6868,22.6868,14600.0
2011-12-02 14:30:00,31.22,31.22,31.17,31.19,23300.0,22.6868,22.6868,22.6505,22.665,23300.0
2011-12-02 14:35:00,31.18,31.19,31.16,31.18,12800.0,22.6577,22.665,22.6432,22.6577,12800.0
2011-12-02 14:40:00,31.18,31.21,31.17,31.21,12200.0,22.6577,22.6795,22.6505,22.6795,12200.0
2011-12-02 14:45:00,31.2,31.22,31.19,31.21,18400.0,22.6723,22.6868,22.665,22.6795,18400.0
2011-12-02 14:50:00,31.21,31.22,31.15,31.17,24800.0,22.6795,22.6868,22.6359,22.6505,24800.0
2011-12-02 14:55:00,31.17,31.18,31.13,31.14,20200.0,22.6505,22.6577,22.6214,22.6287,20200.0
2011-12-02 15:00:00,31.14,31.21,31.13,31.2,34300.0,22.6287,22.6795,22.6214,22.6723,34300.0
2011-12-02 15:05:00,31.19,31.2,31.16,31.16,20800.0,22.665,22.6723,22.6432,22.6432,20800.0
2011-12-02 15:10:00,31.17,31.21,31.16,31.21,23400.0,22.6505,22.6795,22.6432,22.6795,23400.0
2011-12-02 15:15:00,31.21,31.21,31.18,31.19,22000.0,22.6795,22.6795,22.6577,22.665,22000.0
2011-12-02 15:20:00,31.19,31.19,31.16,31.18,19900.0,22.665,22.665,22.6432,22.6577,19900.0
2011-12-02 15:25:00,31.18,31.19,31.15,31.18,25500.0,22.6577,22.665,22.6359,22.6577,25500.0
2011-12-02 15:30:00,31.18,31.2,31.15,31.18,62600.0,22.6577,22.6723,22.6359,22.6577,62600.0
2011-12-02 15:35:00,31.18,31.23,31.16,31.19,40600.0,22.6577,22.6941,22.6432,22.665,40600.0
2011-12-02 15:40:00,31.2,31.2,31.14,31.14,51400.0,22.6723,22.6723,22.6287,22.6287,51400.0
2011-12-02 15:45:00,31.13,31.15,31.1,31.12,81100.0,22.6214,22.6359,22.5996,22.6141,81100.0
2011-12-02 15:50:00,31.12,31.18,31.1,31.17,108000.0,22.6141,22.6577,22.5996,22.6505,108000.0
2011-12-02 15:55:00,31.16,31.29,31.13,31.22,650300.0,22.6432,22.7377,22.6214,22.6868,650300.0
2011-12-05 09:30:00,31.58,31.67,31.53,31.67,47500.0,22.9484,23.0138,22.9121,23.0138,47500.0
2011-12-05 09:35:00,31.66,31.66,31.56,31.59,33400.0,23.0065,23.0065,22.9339,22.9557,33400.0
2011-12-05 09:40:00,31.58,31.61,31.54,31.54,32600.0,22.9484,22.9702,22.9193,22.9193,32600.0
2011-12-05 09:45:00,31.54,31.55,31.51,31.53,30700.0,22.9193,22.9266,22.8975,22.9121,30700.0
2011-12-05 09:50:00,31.52,31.55,31.5,31.54,22000.0,22.9048,22.9266,22.8903,22.9193,22000.0
2011-12-05 09:55:00,31.53,31.59,31.51,31.59,31200.0,22.9121,22.9557,22.8975,22.9557,31200.0
2011-12-05 10:00:00,31.58,31.58,31.5,31.53,40300.0,22.9484,22.9484,22.8903,22.9121,40300.0
2011-12-05 10:05:00,31.53,31.58,31.48,31.56,45400.0,22.9121,22.9484,22.8757,22.9339,45400.0
2011-12-05 10:10:00,31.56,31.58,31.51,31.53,42500.0,22.9339,22.9484,22.8975,22.9121,42500.0
2011-12-05 10:15:00,31.54,31.55,31.5,31.54,21300.0,22.9193,22.9266,22.8903,22.9193,21300.0
2011-12-05 10:20:00,31.53,31.56,31.53,31.56,12800.0,22.9121,22.9339,22.9121,22.9339,12800.0
2011-12-05 10:25:00,31.55,31.55,31.5,31.51,85700.0,22.9266,22.9266,22.8903,22.8975,85700.0
2011-12-05 10:30:00,31.5,31.56,31.47,31.47,61600.0,22.8903,22.9339,22.8685,22.8685,61600.0
2011-12-05 10:35:00,31.48,31.51,31.48,31.48,68200.0,22.8757,22.8975,22.8757,22.8757,68200.0
2011-12-05 10:40:00,31.48,31.51,31.47,31.5,38500.0,22.8757,22.8975,22.8685,22.8903,38500.0
2011-12-05 10:45:00,31.5,31.5,31.48,31.5,13800.0,22.8903,22.8903,22.8757,22.8903,13800.0
2011-12-05 10:50:00,31.49,31.51,31.47,31.48,41100.0,22.883,22.8975,22.8685,22.8757,41100.0
2011-12-05 10:55:00,31.48,31.5,31.48,31.5,24400.0,22.8757,22.8903,22.8757,22.8903,24400.0
2011-12-05 11:00:00,31.5,31.51,31.44,31.5,104300.0,22.8903,22.8975,22.8467,22.8903,104300.0
2011-12-05 11:05:00,31.5,31.51,31.49,31.5,19200.0,22.8903,22.8975,22.883,22.8903,19200.0
2011-12-05 11:10:00,31.5,31.5,31.48,31.5,11000.0,22.8903,22.8903,22.8757,22.8903,11000.0
2011-12-05 11:15:00,31.5,31.51,31.47,31.5,41600.0,22.8903,22.8975,22.8685,22.8903,41600.0
2011-12-05 11:20:00,31.5,31.5,31.46,31.49,56900.0,22.8903,22.8903,22.8612,22.883,56900.0
2011-12-05 11:25:00,31.48,31.5,31.48,31.5,9300.0,22.8757,22.8903,22.8757,22.8903,9300.0
2011-12-05 11:30:00,31.49,31.53,31.49,31.51,39300.0,22.883,22.9121,22.883,22.8975,39300.0
2011-12-05 11:35:00,31.51,31.54,31.49,31.52,49500.0,22.8975,22.9193,22.883,22.9048,49500.0
2011-12-05 11:40:00,31.52,31.54,31.51,31.52,46400.0,22.9048,22.9193,22.8975,22.9048,46400.0
2011-12-05 11:45:00,31.51,31.52,31.5,31.51,42300.0,22.8975,22.9048,22.8903,22.8975,42300.0
2011-12-05 11:50:00,31.5,31.53,31.49,31.5,95500.0,22.8903,22.9121,22.883,22.8903,95500.0
2011-12-05 11:55:00,31.5,31.54,31.49,31.52,127800.0,22.8903,22.9193,22.883,22.9048,127800.0
2011-12-05 12:00:00,31.52,31.56,31.5,31.53,76500.0,22.9048,22.9339,22.8903,22.9121,76500.0
2011-12-05 12:05:00,31.53,31.56,31.52,31.55,64800.0,22.9121,22.9339,22.9048,22.9266,64800.0
2011-12-05 12:10:00,31.56,31.58,31.52,31.52,59000.0,22.9339,22.9484,22.9048,22.9048,59000.0
2011-12-05 12:15:00,31.51,31.55,31.51,31.54,25200.0,22.8975,22.9266,22.8975,22.9193,25200.0
2011-12-05 12:20:00,31.54,31.55,31.52,31.53,20900.0,22.9193,22.9266,22.9048,22.9121,20900.0
2011-12-05 12:25:00,31.54,31.56,31.53,31.56,12100.0,22.9193,22.9339,22.9121,22.9339,12100.0
2011-12-05 12:30:00,31.56,31.61,31.56,31.6,55600.0,22.9339,22.9702,22.9339,22.9629,55600.0
2011-12-05 12:35:00,31.6,31.64,31.58,31.61,111300.0,22.9629,22.992,22.9484,22.9702,111300.0
2011-12-05 12:40:00,31.6,31.61,31.58,31.6,43400.0,22.9629,22.9702,22.9484,22.9629,43400.0
2011-12-05 12:45:00,31.6,31.64,31.59,31.61,67200.0,22.9629,22.992,22.9557,22.9702,67200.0
2011-12-05 12:50:00,31.61,31.61,31.59,31.59,31800.0,22.9702,22.9702,22.9557,22.9557,31800.0
2011-12-05 12:55:00,31.6,31.65,31.56,31.56,61800.0,22.9629,22.9993,22.9339,22.9339,61800.0
2011-12-05 13:00:00,31.55,31.55,31.54,31.54,10500.0,22.9266,22.9266,22.9193,22.9193,10500.0
2011-12-05 13:05:00,31.54,31.54,31.52,31.53,29300.0,22.9193,22.9193,22.9048,22.9121,29300.0
2011-12-05 13:10:00,31.52,31.55,31.52,31.54,25400.0,22.9048,22.9266,22.9048,22.9193,25400.0
2011-12-05 13:15:00,31.53,31.58,31.53,31.56,63700.0,22.9121,22.9484,22.9121,22.9339,63700.0
2011-12-05 13:20:00,31.56,31.57,31.54,31.54,12100.0,22.9339,22.9411,22.9193,22.9193,12100.0
2011-12-05 13:25:00,31.54,31.59,31.54,31.56,38300.0,22.9193,22.9557,22.9193,22.9339,38300.0
2011-12-05 13:30:00,31.55,31.6,31.55,31.57,35800.0,22.9266,22.9629,22.9266,22.9411,35800.0
2011-12-05 13:35:00,31.56,31.58,31.55,31.56,22900.0,22.9339,22.9484,22.9266,22.9339,22900.0
2011-12-05 13:40:00,31.57,31.57,31.48,31.52,61700.0,22.9411,22.9411,22.8757,22.9048,61700.0
2011-12-05 13:45:00,31.51,31.57,31.44,31.44,57300.0,22.8975,22.9411,22.8467,22.8467,57300.0
2011-12-05 13:50:00,31.44,31.51,31.44,31.5,59400.0,22.8467,22.8975,22.8467,22.8903,59400.0
2011-12-05 13:55:00,31.5,31.6,31.5,31.59,94800.0,22.8903,22.9629,22.8903,22.9557,94800.0
2011-12-05 14:00:00,31.59,31.59,31.54,31.55,64500.0,22.9557,22.9557,22.9193,22.9266,64500.0
2011-12-05 14:05:00,31.55,31.59,31.54,31.55,101200.0,22.9266,22.9557,22.9193,22.9266,101200.0
2011-12-05 14:10:00,31.56,31.58,31.52,31.52,38200.0,22.9339,22.9484,22.9048,22.9048,38200.0
2011-12-05 14:15:00,31.53,31.55,31.51,31.55,48600.0,22.9121,22.9266,22.8975,22.9266,48600.0
2011-12-05 14:20:00,31.54,31.58,31.53,31.55,56500.0,22.9193,22.9484,22.9121,22.9266,56500.0
2011-12-05 14:25:00,31.54,31.57,31.5,31.53,47900.0,22.9193,22.9411,22.8903,22.9121,47900.0
2011-12-05 14:30:00,31.52,31.53,31.46,31.47,34100.0,22.9048,22.9121,22.8612,22.8685,34100.0
2011-12-05 14:35:00,31.46,31.51,31.46,31.5,34500.0,22.8612,22.8975,22.8612,22.8903,34500.0
2011-12-05 14:40:00,31.51,31.52,31.48,31.49,19400.0,22.8975,22.9048,22.8757,22.883,19400.0
2011-12-05 14:45:00,31.48,31.53,31.47,31.53,34300.0,22.8757,22.9121,22.8685,22.9121,34300.0
2011-12-05 14:50:00,31.53,31.55,31.52,31.54,47900.0,22.9121,22.9266,22.9048,22.9193,47900.0
2011-12-05 14:55:00,31.54,31.59,31.54,31.59,42000.0,22.9193,22.9557,22.9193,22.9557,42000.0
2011-12-05 15:00:00,31.59,31.6,31.55,31.55,51100.0,22.9557,22.9629,22.9266,22.9266,51100.0
2011-12-05 15:05:00,31.56,31.58,31.44,31.49,105900.0,22.9339,22.9484,22.8467,22.883,105900.0
2011-12-05 15:10:00,31.49,31.51,31.46,31.46,44200.0,22.883,22.8975,22.8612,22.8612,44200.0
2011-12-05 15:15:00,31.45,31.49,31.4,31.46,66100.0,22.8539,22.883,22.8176,22.8612,66100.0
2011-12-05 15:20:00,31.46,31.5,31.44,31.46,43500.0,22.8612,22.8903,22.8467,22.8612,43500.0
2011-12-05 15:25:00,31.46,31.46,31.39,31.41,47700.0,22.8612,22.8612,22.8103,22.8249,47700.0
2011-12-05 15:30:00,31.41,31.46,31.4,31.44,44900.0,22.8249,22.8612,22.8176,22.8467,44900.0
2011-12-05 15:35:00,31.45,31.45,31.39,31.42,48100.0,22.8539,22.8539,22.8103,22.8321,48100.0
2011-12-05 15:40:00,31.41,31.46,31.38,31.39,61500.0,22.8249,22.8612,22.8031,22.8103,61500.0
2011-12-05 15:45:00,31.4,31.47,31.39,31.41,77700.0,22.8176,22.8685,22.8103,22.8249,77700.0
2011-12-05 15:50:00,31.42,31.5,31.4,31.49,110400.0,22.8321,22.8903,22.8176,22.883,110400.0
2011-12-05 15:55:00,31.5,31.53,31.46,31.53,149400.0,22.8903,22.9121,22.8612,22.9121,149400.0
2011-12-06 09:30:00,31.59,31.64,31.54,31.63,35000.0,22.9557,22.992,22.9193,22.9847,35000.0
2011-12-06 09:35:00,31.63,31.74,31.63,31.73,26200.0,22.9847,23.0647,22.9847,23.0574,26200.0
2011-12-06 09:40:00,31.74,31.74,31.58,31.61,26000.0,23.0647,23.0647,22.9484,22.9702,26000.0
2011-12-06 09:45:00,31.6,31.61,31.5,31.51,32400.0,22.9629,22.9702,22.8903,22.8975,32400.0
2011-12-06 09:50:00,31.5,31.59,31.5,31.58,17700.0,22.8903,22.9557,22.8903,22.9484,17700.0
2011-12-06 09:55:00,31.57,31.61,31.53,31.54,27000.0,22.9411,22.9702,22.9121,22.9193,27000.0
2011-12-06 10:00:00,31.54,31.58,31.51,31.52,20700.0,22.9193,22.9484,22.8975,22.9048,20700.0
2011-12-06 10:05:00,31.52,31.54,31.5,31.51,20000.0,22.9048,22.9193,22.8903,22.8975,20000.0
2011-12-06 10:10:00,31.51,31.54,31.46,31.53,27400.0,22.8975,22.9193,22.8612,22.9121,27400.0
2011-12-06 10:15:00,31.53,31.55,31.51,31.53,14400.0,22.9121,22.9266,22.8975,22.9121,14400.0
2011-12-06 10:20:00,31.54,31.6,31.49,31.58,32800.0,22.9193,22.9629,22.883,22.9484,32800.0
2011-12-06 10:25:00,31.57,31.59,31.55,31.57,14800.0,22.9411,22.9557,22.9266,22.9411,14800.0
2011-12-06 10:30:00,31.58,31.64,31.56,31.57,33100.0,22.9484,22.992,22.9339,22.9411,33100.0
2011-12-06 10:35:00,31.57,31.6,31.54,31.56,59100.0,22.9411,22.9629,22.9193,22.9339,59100.0
2011-12-06 10:40:00,31.56,31.57,31.53,31.54,10900.0,22.9339,22.9411,22.9121,22.9193,10900.0
2011-12-06 10:45:00,31.54,31.59,31.52,31.57,28000.0,22.9193,22.9557,22.9048,22.9411,28000.0
2011-12-06 10:50:00,31.58,31.59,31.54,31.55,18200.0,22.9484,22.9557,22.9193,22.9266,18200.0
2011-12-06 10:55:00,31.55,31.56,31.52,31.54,13200.0,22.9266,22.9339,22.9048,22.9193,13200.0
2011-12-06 11:00:00,31.54,31.58,31.54,31.56,18500.0,22.9193,22.9484,22.9193,22.9339,18500.0
2011-12-06 11:05:00,31.57,31.57,31.5,31.51,37000.0,22.9411,22.9411,22.8903,22.8975,37000.0
2011-12-06 11:10:00,31.5,31.55,31.5,31.54,11700.0,22.8903,22.9266,22.8903,22.9193,11700.0
2011-12-06 11:15:00,31.54,31.55,31.51,31.52,9800.0,22.9193,22.9266,22.8975,22.9048,9800.0
2011-12-06 11:20:00,31.51,31.55,31.5,31.5,12200.0,22.8975,22.9266,22.8903,22.8903,12200.0
2011-12-06 11:25:00,31.51,31.55,31.49,31.54,50400.0,22.8975,22.9266,22.883,22.9193,50400.0
2011-12-06 11:30:00,31.53,31.55,31.5,31.5,26000.0,22.9121,22.9266,22.8903,22.8903,26000.0
2011-12-06 11:35:00,31.5,31.52,31.48,31.5,32700.0,22.8903,22.9048,22.8757,22.8903,32700.0
2011-12-06 11:40:00,31.5,31.56,31.5,31.53,51800.0,22.8903,22.9339,22.8903,22.9121,51800.0
2011-12-06 11:45:00,31.54,31.54,31.52,31.53,11000.0,22.9193,22.9193,22.9048,22.9121,11000.0
2011-12-06 11:50:00,31.54,31.6,31.54,31.6,24100.0,22.9193,22.9629,22.9193,22.9629,24100.0
2011-12-06 11:55:00,31.59,31.65,31.59,31.59,35700.0,22.9557,22.9993,22.9557,22.9557,35700.0
2011-12-06 12:00:00,31.59,31.6,31.55,31.56,14400.0,22.9557,22.9629,22.9266,22.9339,14400.0
2011-12-06 12:05:00,31.55,31.56,31.54,31.56,16900.0,22.9266,22.9339,22.9193,22.9339,16900.0
2011-12-06 12:10:00,31.56,31.58,31.54,31.54,21200.0,22.9339,22.9484,22.9193,22.9193,21200.0
2011-12-06 12:15:00,31.55,31.56,31.53,31.54,14500.0,22.9266,22.9339,22.9121,22.9193,14500.0
2011-12-06 12:20:00,31.53,31.54,31.51,31.52,14300.0,22.9121,22.9193,22.8975,22.9048,14300.0
2011-12-06 12:25:00,31.52,31.52,31.49,31.49,10500.0,22.9048,22.9048,22.883,22.883,10500.0
2011-12-06 12:30:00,31.49,31.5,31.49,31.49,5500.0,22.883,22.8903,22.883,22.883,5500.0
2011-12-06 12:35:00,31.49,31.53,31.49,31.52,14300.0,22.883,22.9121,22.883,22.9048,14300.0
2011-12-06 12:40:00,31.52,31.53,31.5,31.51,15100.0,22.9048,22.9121,22.8903,22.8975,15100.0
2011-12-06 12:45:00,31.51,31.52,31.51,31.51,7400.0,22.8975,22.9048,22.8975,22.8975,7400.0
2011-12-06 12:50:00,31.52,31.52,31.5,31.52,8800.0,22.9048,22.9048,22.8903,22.9048,8800.0
2011-12-06 12:55:00,31.52,31.52,31.51,31.52,5600.0,22.9048,22.9048,22.8975,22.9048,5600.0
2011-12-06 13:00:00,31.51,31.54,31.5,31.53,19800.0,22.8975,22.9193,22.8903,22.9121,19800.0
2011-12-06 13:05:00,31.53,31.55,31.52,31.54,10200.0,22.9121,22.9266,22.9048,22.9193,10200.0
2011-12-06 13:10:00,31.54,31.55,31.51,31.54,16600.0,22.9193,22.9266,22.8975,22.9193,16600.0
2011-12-06 13:15:00,31.55,31.57,31.53,31.54,29700.0,22.9266,22.9411,22.9121,22.9193,29700.0
2011-12-06 13:20:00,31.53,31.56,31.52,31.55,36000.0,22.9121,22.9339,22.9048,22.9266,36000.0
2011-12-06 13:25:00,31.55,31.55,31.54,31.55,9100.0,22.9266,22.9266,22.9193,22.9266,9100.0
2011-12-06 13:30:00,31.55,31.56,31.53,31.54,22300.0,22.9266,22.9339,22.9121,22.9193,22300.0
2011-12-06 13:35:00,31.54,31.56,31.53,31.55,15100.0,22.9193,22.9339,22.9121,22.9266,15100.0
2011-12-06 13:40:00,31.55,31.56,31.53,31.53,12000.0,22.9266,22.9339,22.9121,22.9121,12000.0
2011-12-06 13:45:00,31.54,31.54,31.53,31.54,4800.0,22.9193,22.9193,22.9121,22.9193,4800.0
2011-12-06 13:50:00,31.53,31.55,31.53,31.54,18500.0,22.9121,22.9266,22.9121,22.9193,18500.0
2011-12-06 13:55:00,31.55,31.55,31.53,31.54,13600.0,22.9266,22.9266,22.9121,22.9193,13600.0
2011-12-06 14:00:00,31.53,31.55,31.5,31.53,15500.0,22.9121,22.9266,22.8903,22.9121,15500.0
2011-12-06 14:05:00,31.52,31.53,31.5,31.51,7900.0,22.9048,22.9121,22.8903,22.8975,7900.0
2011-12-06 14:10:00,31.51,31.55,31.51,31.55,10300.0,22.8975,22.9266,22.8975,22.9266,10300.0
2011-12-06 14:15:00,31.55,31.56,31.53,31.54,25000.0,22.9266,22.9339,22.9121,22.9193,25000.0
2011-12-06 14:20:00,31.54,31.55,31.51,31.52,18500.0,22.9193,22.9266,22.8975,22.9048,18500.0
2011-12-06 14:25:00,31.52,31.55,31.51,31.54,25300.0,22.9048,22.9266,22.8975,22.9193,25300.0
2011-12-06 14:30:00,31.54,31.55,31.53,31.55,19900.0,22.9193,22.9266,22.9121,22.9266,19900.0
2011-12-06 14:35:00,31.55,31.59,31.54,31.59,32300.0,22.9266,22.9557,22.9193,22.9557,32300.0
2011-12-06 14:40:00,31.59,31.63,31.58,31.63,39900.0,22.9557,22.9847,22.9484,22.9847,39900.0
2011-12-06 14:45:00,31.61,31.63,31.6,31.63,15000.0,22.9702,22.9847,22.9629,22.9847,15000.0
2011-12-06 14:50:00,31.63,31.68,31.6,31.68,29700.0,22.9847,23.0211,22.9629,23.0211,29700.0
2011-12-06 14:55:00,31.68,31.68,31.64,31.65,10900.0,23.0211,23.0211,22.992,22.9993,10900.0
2011-12-06 15:00:00,31.64,31.65,31.62,31.63,48600.0,22.992,22.9993,22.9775,22.9847,48600.0
2011-12-06 15:05:00,31.63,31.65,31.62,31.64,22900.0,22.9847,22.9993,22.9775,22.992,22900.0
2011-12-06 15:10:00,31.64,31.69,31.63,31.67,47700.0,22.992,23.0283,22.9847,23.0138,47700.0
2011-12-06 15:15:00,31.68,31.69,31.67,31.68,18000.0,23.0211,23.0283,23.0138,23.0211,18000.0
2011-12-06 15:20:00,31.68,31.69,31.66,31.66,19800.0,23.0211,23.0283,23.0065,23.0065,19800.0
2011-12-06 15:25:00,31.67,31.67,31.6,31.61,48500.0,23.0138,23.0138,22.9629,22.9702,48500.0
2011-12-06 15:30:00,31.62,31.64,31.61,31.62,32600.0,22.9775,22.992,22.9702,22.9775,32600.0
2011-12-06 15:35:00,31.62,31.65,31.62,31.64,30300.0,22.9775,22.9993,22.9775,22.992,30300.0
2011-12-06 15:40:00,31.64,31.68,31.62,31.65,57300.0,22.992,23.0211,22.9775,22.9993,57300.0
2011-12-06 15:45:00,31.66,31.69,31.65,31.65,101900.0,23.0065,23.0283,22.9993,22.9993,101900.0
2011-12-06 15:50:00,31.65,31.67,31.61,31.62,77900.0,22.9993,23.0138,22.9702,22.9775,77900.0
2011-12-06 15:55:00,31.61,31.62,31.59,31.59,144000.0,22.9702,22.9775,22.9557,22.9557,144000.0
2011-12-07 09:30:00,31.53,31.55,31.35,31.35,42600.0,22.9121,22.9266,22.7813,22.7813,42600.0
2011-12-07 09:35:00,31.36,31.5,31.36,31.37,30100.0,22.7885,22.8903,22.7885,22.7958,30100.0
2011-12-07 09:40:00,31.37,31.38,31.33,31.34,64900.0,22.7958,22.8031,22.7667,22.774,64900.0
2011-12-07 09:45:00,31.34,31.35,31.3,31.34,23400.0,22.774,22.7813,22.7449,22.774,23400.0
2011-12-07 09:50:00,31.34,31.35,31.3,31.32,24600.0,22.774,22.7813,22.7449,22.7595,24600.0
2011-12-07 09:55:00,31.32,31.36,31.3,31.33,30800.0,22.7595,22.7885,22.7449,22.7667,30800.0
2011-12-07 10:00:00,31.31,31.33,31.3,31.32,26400.0,22.7522,22.7667,22.7449,22.7595,26400.0
2011-12-07 10:05:00,31.32,31.33,31.3,31.31,40200.0,22.7595,22.7667,22.7449,22.7522,40200.0
2011-12-07 10:10:00,31.31,31.34,31.28,31.32,31700.0,22.7522,22.774,22.7304,22.7595,31700.0
2011-12-07 10:15:00,31.32,31.33,31.29,31.32,11800.0,22.7595,22.7667,22.7377,22.7595,11800.0
2011-12-07 10:20:00,31.33,31.34,31.25,31.26,23900.0,22.7667,22.774,22.7086,22.7159,23900.0
2011-12-07 10:25:00,31.26,31.27,31.21,31.22,34100.0,22.7159,22.7231,22.6795,22.6868,34100.0
2011-12-07 10:30:00,31.22,31.25,31.17,31.24,31800.0,22.6868,22.7086,22.6505,22.7013,31800.0
2011-12-07 10:35:00,31.23,31.23,31.19,31.2,15300.0,22.6941,22.6941,22.665,22.6723,15300.0
2011-12-07 10:40:00,31.21,31.21,31.18,31.2,10700.0,22.6795,22.6795,22.6577,22.6723,10700.0
2011-12-07 10:45:00,31.21,31.27,31.21,31.26,17800.0,22.6795,22.7231,22.6795,22.7159,17800.0
2011-12-07 10:50:00,31.27,31.3,31.25,31.27,21400.0,22.7231,22.7449,22.7086,22.7231,21400.0
2011-12-07 10:55:00,31.28,31.28,31.22,31.27,16600.0,22.7304,22.7304,22.6868,22.7231,16600.0
2011-12-07 11:00:00,31.26,31.27,31.23,31.23,21300.0,22.7159,22.7231,22.6941,22.6941,21300.0
2011-12-07 11:05:00,31.23,31.28,31.23,31.25,17900.0,22.6941,22.7304,22.6941,22.7086,17900.0
2011-12-07 11:10:00,31.25,31.27,31.25,31.25,9200.0,22.7086,22.7231,22.7086,22.7086,9200.0
2011-12-07 11:15:00,31.25,31.26,31.22,31.26,12600.0,22.7086,22.7159,22.6868,22.7159,12600.0
2011-12-07 11:20:00,31.26,31.36,31.25,31.34,43400.0,22.7159,22.7885,22.7086,22.774,43400.0
2011-12-07 11:25:00,31.34,31.38,31.34,31.38,15200.0,22.774,22.8031,22.774,22.8031,15200.0
2011-12-07 11:30:00,31.38,31.39,31.36,31.37,25800.0,22.8031,22.8103,22.7885,22.7958,25800.0
2011-12-07 11:35:00,31.37,31.39,31.37,31.37,13000.0,22.7958,22.8103,22.7958,22.7958,13000.0
2011-12-07 11:40:00,31.38,31.39,31.32,31.36,26700.0,22.8031,22.8103,22.7595,22.7885,26700.0
2011-12-07 11:45:00,31.37,31.38,31.32,31.35,15500.0,22.7958,22.8031,22.7595,22.7813,15500.0
2011-12-07 11:50:00,31.35,31.37,31.34,31.35,14000.0,22.7813,22.7958,22.774,22.7813,14000.0
2011-12-07 11:55:00,31.34,31.39,31.34,31.39,8200.0,22.774,22.8103,22.774,22.8103,8200.0
2011-12-07 12:00:00,31.39,31.42,31.38,31.39,17200.0,22.8103,22.8321,22.8031,22.8103,17200.0
2011-12-07 12:05:00,31.38,31.39,31.36,31.36,13200.0,22.8031,22.8103,22.7885,22.7885,13200.0
2011-12-07 12:10:00,31.36,31.39,31.34,31.34,19800.0,22.7885,22.8103,22.774,22.774,19800.0
2011-12-07 12:15:00,31.35,31.35,31.32,31.33,11700.0,22.7813,22.7813,22.7595,22.7667,11700.0
2011-12-07 12:20:00,31.33,31.34,31.32,31.34,4100.0,22.7667,22.774,22.7595,22.774,4100.0
2011-12-07 12:25:00,31.34,31.38,31.33,31.38,28900.0,22.774,22.8031,22.7667,22.8031,28900.0
2011-12-07 12:30:00,31.38,31.4,31.37,31.4,13000.0,22.8031,22.8176,22.7958,22.8176,13000.0
2011-12-07 12:35:00,31.4,31.41,31.39,31.4,4600.0,22.8176,22.8249,22.8103,22.8176,4600.0
2011-12-07 12:40:00,31.4,31.41,31.39,31.4,18800.0,22.8176,22.8249,22.8103,22.8176,18800.0
2011-12-07 12:45:00,31.41,31.43,31.4,31.41,11900.0,22.8249,22.8394,22.8176,22.8249,11900.0
2011-12-07 12:50:00,31.41,31.46,31.4,31.44,22700.0,22.8249,22.8612,22.8176,22.8467,22700.0
2011-12-07 12:55:00,31.44,31.45,31.42,31.42,8600.0,22.8467,22.8539,22.8321,22.8321,8600.0
2011-12-07 13:00:00,31.42,31.44,31.41,31.42,9700.0,22.8321,22.8467,22.8249,22.8321,9700.0
2011-12-07 13:05:00,31.42,31.43,31.42,31.42,2000.0,22.8321,22.8394,22.8321,22.8321,2000.0
2011-12-07 13:10:00,31.42,31.42,31.39,31.39,10900.0,22.8321,22.8321,22.8103,22.8103,10900.0
2011-12-07 13:15:00,31.39,31.41,31.38,31.41,18100.0,22.8103,22.8249,22.8031,22.8249,18100.0
2011-12-07 13:20:00,31.4,31.43,31.39,31.42,23900.0,22.8176,22.8394,22.8103,22.8321,23900.0
2011-12-07 13:25:00,31.41,31.45,31.41,31.43,13300.0,22.8249,22.8539,22.8249,22.8394,13300.0
2011-12-07 13:30:00,31.43,31.44,31.42,31.42,6100.0,22.8394,22.8467,22.8321,22.8321,6100.0
2011-12-07 13:35:00,31.42,31.42,31.36,31.36,16500.0,22.8321,22.8321,22.7885,22.7885,16500.0
2011-12-07 13:40:00,31.37,31.37,31.35,31.36,10700.0,22.7958,22.7958,22.7813,22.7885,10700.0
2011-12-07 13:45:00,31.35,31.36,31.31,31.32,11700.0,22.7813,22.7885,22.7522,22.7595,11700.0
2011-12-07 13:50:00,31.32,31.33,31.29,31.31,9500.0,22.7595,22.7667,22.7377,22.7522,9500.0
2011-12-07 13:55:00,31.32,31.33,31.3,31.32,10000.0,22.7595,22.7667,22.7449,22.7595,10000.0
2011-12-07 14:00:00,31.31,31.33,31.3,31.31,12700.0,22.7522,22.7667,22.7449,22.7522,12700.0
2011-12-07 14:05:00,31.31,31.31,31.25,31.25,13000.0,22.7522,22.7522,22.7086,22.7086,13000.0
2011-12-07 14:10:00,31.26,31.28,31.23,31.23,13300.0,22.7159,22.7304,22.6941,22.6941,13300.0
2011-12-07 14:15:00,31.23,31.29,31.23,31.26,15700.0,22.6941,22.7377,22.6941,22.7159,15700.0
2011-12-07 14:20:00,31.25,31.29,31.25,31.28,24500.0,22.7086,22.7377,22.7086,22.7304,24500.0
2011-12-07 14:25:00,31.29,31.31,31.29,31.31,11000.0,22.7377,22.7522,22.7377,22.7522,11000.0
2011-12-07 14:30:00,31.3,31.33,31.3,31.32,13900.0,22.7449,22.7667,22.7449,22.7595,13900.0
2011-12-07 14:35:00,31.31,31.34,31.3,31.34,10300.0,22.7522,22.774,22.7449,22.774,10300.0
2011-12-07 14:40:00,31.33,31.35,31.24,31.27,34500.0,22.7667,22.7813,22.7013,22.7231,34500.0
2011-12-07 14:45:00,31.27,31.3,31.24,31.26,23200.0,22.7231,22.7449,22.7013,22.7159,23200.0
2011-12-07 14:50:00,31.26,31.26,31.23,31.26,12400.0,22.7159,22.7159,22.6941,22.7159,12400.0
2011-12-07 14:55:00,31.25,31.3,31.23,31.29,16300.0,22.7086,22.7449,22.6941,22.7377,16300.0
2011-12-07 15:00:00,31.3,31.35,31.29,31.33,29000.0,22.7449,22.7813,22.7377,22.7667,29000.0
2011-12-07 15:05:00,31.33,31.35,31.31,31.31,13600.0,22.7667,22.7813,22.7522,22.7522,13600.0
2011-12-07 15:10:00,31.31,31.32,31.28,31.32,28500.0,22.7522,22.7595,22.7304,22.7595,28500.0
2011-12-07 15:15:00,31.32,31.39,31.31,31.37,35600.0,22.7595,22.8103,22.7522,22.7958,35600.0
2011-12-07 15:20:00,31.37,31.41,31.37,31.39,38600.0,22.7958,22.8249,22.7958,22.8103,38600.0
2011-12-07 15:25:00,31.4,31.44,31.4,31.42,27100.0,22.8176,22.8467,22.8176,22.8321,27100.0
2011-12-07 15:30:00,31.42,31.44,31.36,31.39,38100.0,22.8321,22.8467,22.7885,22.8103,38100.0
2011-12-07 15:35:00,31.39,31.5,31.39,31.5,41500.0,22.8103,22.8903,22.8103,22.8903,41500.0
2011-12-07 15:40:00,31.49,31.61,31.49,31.53,67900.0,22.883,22.9702,22.883,22.9121,67900.0
2011-12-07 15:45:00,31.53,31.58,31.49,31.56,103800.0,22.9121,22.9484,22.883,22.9339,103800.0
2011-12-07 15:50:00,31.56,31.58,31.51,31.55,80400.0,22.9339,22.9484,22.8975,22.9266,80400.0
2011-12-07 15:55:00,31.54,31.58,31.47,31.49,127600.0,22.9193,22.9484,22.8685,22.883,127600.0
2011-12-08 09:30:00,31.17,31.28,31.13,31.17,37200.0,22.6505,22.7304,22.6214,22.6505,37200.0
2011-12-08 09:35:00,31.15,31.2,31.14,31.18,29500.0,22.6359,22.6723,22.6287,22.6577,29500.0
2011-12-08 09:40:00,31.18,31.2,31.13,31.15,35300.0,22.6577,22.6723,22.6214,22.6359,35300.0
2011-12-08 09:45:00,31.15,31.21,31.13,31.2,37000.0,22.6359,22.6795,22.6214,22.6723,37000.0
2011-12-08 09:50:00,31.19,31.21,31.14,31.2,42600.0,22.665,22.6795,22.6287,22.6723,42600.0
2011-12-08 09:55:00,31.19,31.2,31.16,31.18,73400.0,22.665,22.6723,22.6432,22.6577,73400.0
2011-12-08 10:00:00,31.18,31.2,31.12,31.12,56200.0,22.6577,22.6723,22.6141,22.6141,56200.0
2011-12-08 10:05:00,31.13,31.14,31.1,31.1,42400.0,22.6214,22.6287,22.5996,22.5996,42400.0
2011-12-08 10:10:00,31.11,31.17,31.1,31.16,71800.0,22.6069,22.6505,22.5996,22.6432,71800.0
2011-12-08 10:15:00,31.16,31.18,31.11,31.13,67300.0,22.6432,22.6577,22.6069,22.6214,67300.0
2011-12-08 10:20:00,31.13,31.2,31.13,31.18,62200.0,22.6214,22.6723,22.6214,22.6577,62200.0
2011-12-08 10:25:00,31.17,31.18,31.13,31.13,33700.0,22.6505,22.6577,22.6214,22.6214,33700.0
2011-12-08 10:30:00,31.12,31.17,31.11,31.16,43500.0,22.6141,22.6505,22.6069,22.6432,43500.0
2011-12-08 10:35:00,31.16,31.18,31.14,31.17,13800.0,22.6432,22.6577,22.6287,22.6505,13800.0
2011-12-08 10:40:00,31.17,31.21,31.15,31.2,38600.0,22.6505,22.6795,22.6359,22.6723,38600.0
2011-12-08 10:45:00,31.21,31.27,31.2,31.22,41800.0,22.6795,22.7231,22.6723,22.6868,41800.0
2011-12-08 10:50:00,31.22,31.22,31.2,31.21,13400.0,22.6868,22.6868,22.6723,22.6795,13400.0
2011-12-08 10:55:00,31.2,31.21,31.17,31.17,29200.0,22.6723,22.6795,22.6505,22.6505,29200.0
2011-12-08 11:00:00,31.17,31.17,31.1,31.11,35000.0,22.6505,22.6505,22.5996,22.6069,35000.0
2011-12-08 11:05:00,31.1,31.12,31.04,31.04,60600.0,22.5996,22.6141,22.556,22.556,60600.0
2011-12-08 11:10:00,31.04,31.06,31.02,31.05,52400.0,22.556,22.5705,22.5415,22.5633,52400.0
2011-12-08 11:15:00,31.04,31.05,31.02,31.02,25400.0,22.556,22.5633,22.5415,22.5415,25400.0
2011-12-08 11:20:00,31.02,31.04,31.02,31.03,28200.0,22.5415,22.556,22.5415,22.5487,28200.0
2011-12-08 11:25:00,31.02,31.03,31.01,31.02,19200.0,22.5415,22.5487,22.5342,22.5415,19200.0
2011-12-08 11:30:00,31.02,31.03,31.01,31.01,21200.0,22.5415,22.5487,22.5342,22.5342,21200.0
2011-12-08 11:35:00,31.01,31.02,30.98,30.98,66000.0,22.5342,22.5415,22.5124,22.5124,66000.0
2011-12-08 11:40:00,30.99,30.99,30.96,30.96,21400.0,22.5197,22.5197,22.4979,22.4979,21400.0
2011-12-08 11:45:00,30.96,30.98,30.96,30.97,16900.0,22.4979,22.5124,22.4979,22.5051,16900.0
2011-12-08 11:50:00,30.96,30.98,30.93,30.96,33400.0,22.4979,22.5124,22.4761,22.4979,33400.0
2011-12-08 11:55:00,30.96,30.97,30.94,30.97,16500.0,22.4979,22.5051,22.4833,22.5051,16500.0
2011-12-08 12:00:00,30.96,30.97,30.9,30.91,35400.0,22.4979,22.5051,22.4543,22.4615,35400.0
2011-12-08 12:05:00,30.91,30.93,30.9,30.93,18100.0,22.4615,22.4761,22.4543,22.4761,18100.0
2011-12-08 12:10:00,30.93,30.96,30.91,30.96,34800.0,22.4761,22.4979,22.4615,22.4979,34800.0
2011-12-08 12:15:00,30.95,30.99,30.94,30.96,41900.0,22.4906,22.5197,22.4833,22.4979,41900.0
2011-12-08 12:20:00,30.98,30.98,30.9,30.91,21000.0,22.5124,22.5124,22.4543,22.4615,21000.0
2011-12-08 12:25:00,30.91,30.94,30.86,30.86,52500.0,22.4615,22.4833,22.4252,22.4252,52500.0
2011-12-08 12:30:00,30.86,30.86,30.82,30.84,36400.0,22.4252,22.4252,22.3961,22.4107,36400.0
2011-12-08 12:35:00,30.84,30.86,30.79,30.8,33800.0,22.4107,22.4252,22.3743,22.3816,33800.0
2011-12-08 12:40:00,30.8,30.84,30.8,30.84,19300.0,22.3816,22.4107,22.3816,22.4107,19300.0
2011-12-08 12:45:00,30.84,30.84,30.78,30.83,29100.0,22.4107,22.4107,22.3671,22.4034,29100.0
2011-12-08 12:50:00,30.84,30.87,30.82,30.82,27300.0,22.4107,22.4325,22.3961,22.3961,27300.0
2011-12-08 12:55:00,30.82,30.86,30.82,30.83,24100.0,22.3961,22.4252,22.3961,22.4034,24100.0
2011-12-08 13:00:00,30.83,30.84,30.78,30.79,32200.0,22.4034,22.4107,22.3671,22.3743,32200.0
2011-12-08 13:05:00,30.78,30.79,30.73,30.73,37000.0,22.3671,22.3743,22.3307,22.3307,37000.0
2011-12-08 13:10:00,30.73,30.74,30.68,30.72,114800.0,22.3307,22.338,22.2944,22.3235,114800.0
2011-12-08 13:15:00,30.71,30.71,30.65,30.67,39200.0,22.3162,22.3162,22.2726,22.2871,39200.0
2011-12-08 13:20:00,30.68,30.7,30.67,30.7,58400.0,22.2944,22.3089,22.2871,22.3089,58400.0
2011-12-08 13:25:00,30.7,30.71,30.67,30.67,88200.0,22.3089,22.3162,22.2871,22.2871,88200.0
2011-12-08 13:30:00,30.67,30.71,30.65,30.68,93400.0,22.2871,22.3162,22.2726,22.2944,93400.0
2011-12-08 13:35:00,30.69,30.78,30.68,30.78,44300.0,22.3017,22.3671,22.2944,22.3671,44300.0
2011-12-08 13:40:00,30.77,30.8,30.76,30.77,28900.0,22.3598,22.3816,22.3525,22.3598,28900.0
2011-12-08 13:45:00,30.76,30.77,30.72,30.75,58200.0,22.3525,22.3598,22.3235,22.3453,58200.0
2011-12-08 13:50:00,30.74,30.81,30.73,30.8,13500.0,22.338,22.3889,22.3307,22.3816,13500.0
2011-12-08 13:55:00,30.81,30.9,30.8,30.89,34400.0,22.3889,22.4543,22.3816,22.447,34400.0
2011-12-08 14:00:00,30.89,30.89,30.81,30.82,32400.0,22.447,22.447,22.3889,22.3961,32400.0
2011-12-08 14:05:00,30.82,30.85,30.78,30.85,27300.0,22.3961,22.4179,22.3671,22.4179,27300.0
2011-12-08 14:10:00,30.85,30.86,30.82,30.82,58300.0,22.4179,22.4252,22.3961,22.3961,58300.0
2011-12-08 14:15:00,30.82,30.86,30.81,30.86,42700.0,22.3961,22.4252,22.3889,22.4252,42700.0
2011-12-08 14:20:00,30.86,30.88,30.84,30.88,52600.0,22.4252,22.4397,22.4107,22.4397,52600.0
2011-12-08 14:25:00,30.88,30.9,30.87,30.9,38800.0,22.4397,22.4543,22.4325,22.4543,38800.0
2011-12-08 14:30:00,30.9,30.91,30.85,30.87,52000.0,22.4543,22.4615,22.4179,22.4325,52000.0
2011-12-08 14:35:00,30.87,30.87,30.84,30.85,23800.0,22.4325,22.4325,22.4107,22.4179,23800.0
2011-12-08 14:40:00,30.85,30.86,30.8,30.81,28300.0,22.4179,22.4252,22.3816,22.3889,28300.0
2011-12-08 14:45:00,30.8,30.81,30.76,30.77,46900.0,22.3816,22.3889,22.3525,22.3598,46900.0
2011-12-08 14:50:00,30.78,30.78,30.7,30.7,40100.0,22.3671,22.3671,22.3089,22.3089,40100.0
2011-12-08 14:55:00,30.7,30.71,30.67,30.7,56600.0,22.3089,22.3162,22.2871,22.3089,56600.0
2011-12-08 15:00:00,30.7,30.76,30.7,30.76,31500.0,22.3089,22.3525,22.3089,22.3525,31500.0
2011-12-08 15:05:00,30.76,30.76,30.69,30.71,40200.0,22.3525,22.3525,22.3017,22.3162,40200.0
2011-12-08 15:10:00,30.71,30.76,30.71,30.74,94200.0,22.3162,22.3525,22.3162,22.338,94200.0
2011-12-08 15:15:00,30.74,30.8,30.74,30.8,52000.0,22.338,22.3816,22.338,22.3816,52000.0
2011-12-08 15:20:00,30.8,30.8,30.75,30.75,34200.0,22.3816,22.3816,22.3453,22.3453,34200.0
2011-12-08 15:25:00,30.76,30.82,30.74,30.79,48000.0,22.3525,22.3961,22.338,22.3743,48000.0
2011-12-08 15:30:00,30.8,30.9,30.8,30.88,61700.0,22.3816,22.4543,22.3816,22.4397,61700.0
2011-12-08 15:35:00,30.88,30.9,30.78,30.78,82900.0,22.4397,22.4543,22.3671,22.3671,82900.0
2011-12-08 15:40:00,30.79,30.79,30.66,30.7,153800.0,22.3743,22.3743,22.2799,22.3089,153800.0
2011-12-08 15:45:00,30.7,30.72,30.61,30.65,193000.0,22.3089,22.3235,22.2435,22.2726,193000.0
2011-12-08 15:50:00,30.65,30.67,30.59,30.59,164500.0,22.2726,22.2871,22.229,22.229,164500.0
2011-12-08 15:55:00,30.6,30.61,30.51,30.59,277600.0,22.2363,22.2435,22.1709,22.229,277600.0
2011-12-09 09:30:00,30.91,31.28,30.86,31.21,134400.0,22.4615,22.7304,22.4252,22.6795,134400.0
2011-12-09 09:35:00,31.21,31.28,31.16,31.21,88900.0,22.6795,22.7304,22.6432,22.6795,88900.0
2011-12-09 09:40:00,31.2,31.21,31.14,31.18,43600.0,22.6723,22.6795,22.6287,22.6577,43600.0
2011-12-09 09:45:00,31.18,31.19,31.14,31.17,82800.0,22.6577,22.665,22.6287,22.6505,82800.0
2011-12-09 09:50:00,31.17,31.25,31.15,31.22,61800.0,22.6505,22.7086,22.6359,22.6868,61800.0
2011-12-09 09:55:00,31.21,31.23,31.17,31.23,57000.0,22.6795,22.6941,22.6505,22.6941,57000.0
2011-12-09 10:00:00,31.23,31.31,31.22,31.3,122800.0,22.6941,22.7522,22.6868,22.7449,122800.0
2011-12-09 10:05:00,31.3,31.35,31.3,31.34,54000.0,22.7449,22.7813,22.7449,22.774,54000.0
2011-12-09 10:10:00,31.34,31.38,31.32,31.37,55700.0,22.774,22.8031,22.7595,22.7958,55700.0
2011-12-09 10:15:00,31.37,31.37,31.3,31.32,25300.0,22.7958,22.7958,22.7449,22.7595,25300.0
2011-12-09 10:20:00,31.32,31.35,31.31,31.34,42800.0,22.7595,22.7813,22.7522,22.774,42800.0
2011-12-09 10:25:00,31.34,31.35,31.29,31.35,34300.0,22.774,22.7813,22.7377,22.7813,34300.0
2011-12-09 10:30:00,31.35,31.38,31.34,31.38,38700.0,22.7813,22.8031,22.774,22.8031,38700.0
2011-12-09 10:35:00,31.39,31.4,31.34,31.34,27000.0,22.8103,22.8176,22.774,22.774,27000.0
2011-12-09 10:40:00,31.34,31.42,31.33,31.42,51500.0,22.774,22.8321,22.7667,22.8321,51500.0
2011-12-09 10:45:00,31.42,31.45,31.4,31.44,54100.0,22.8321,22.8539,22.8176,22.8467,54100.0
2011-12-09 10:50:00,31.44,31.49,31.38,31.48,52400.0,22.8467,22.883,22.8031,22.8757,52400.0
2011-12-09 10:55:00,31.49,31.5,31.44,31.48,92300.0,22.883,22.8903,22.8467,22.8757,92300.0
2011-12-09 11:00:00,31.48,31.58,31.48,31.55,82500.0,22.8757,22.9484,22.8757,22.9266,82500.0
2011-12-09 11:05:00,31.56,31.58,31.54,31.56,29600.0,22.9339,22.9484,22.9193,22.9339,29600.0
2011-12-09 11:10:00,31.57,31.58,31.54,31.56,41500.0,22.9411,22.9484,22.9193,22.9339,41500.0
2011-12-09 11:15:00,31.56,31.59,31.55,31.59,37000.0,22.9339,22.9557,22.9266,22.9557,37000.0
2011-12-09 11:20:00,31.59,31.6,31.58,31.59,29200.0,22.9557,22.9629,22.9484,22.9557,29200.0
2011-12-09 11:25:00,31.59,31.64,31.58,31.64,26800.0,22.9557,22.992,22.9484,22.992,26800.0
2011-12-09 11:30:00,31.64,31.65,31.57,31.59,70100.0,22.992,22.9993,22.9411,22.9557,70100.0
2011-12-09 11:35:00,31.59,31.6,31.55,31.58,65300.0,22.9557,22.9629,22.9266,22.9484,65300.0
2011-12-09 11:40:00,31.59,31.66,31.59,31.65,59500.0,22.9557,23.0065,22.9557,22.9993,59500.0
2011-12-09 11:45:00,31.66,31.66,31.56,31.62,91900.0,23.0065,23.0065,22.9339,22.9775,91900.0
2011-12-09 11:50:00,31.62,31.62,31.54,31.54,38800.0,22.9775,22.9775,22.9193,22.9193,38800.0
2011-12-09 11:55:00,31.54,31.55,31.53,31.53,19300.0,22.9193,22.9266,22.9121,22.9121,19300.0
2011-12-09 12:00:00,31.54,31.57,31.54,31.56,12100.0,22.9193,22.9411,22.9193,22.9339,12100.0
2011-12-09 12:05:00,31.57,31.57,31.56,31.57,7300.0,22.9411,22.9411,22.9339,22.9411,7300.0
2011-12-09 12:10:00,31.56,31.61,31.56,31.6,47300.0,22.9339,22.9702,22.9339,22.9629,47300.0
2011-12-09 12:15:00,31.6,31.62,31.6,31.62,12300.0,22.9629,22.9775,22.9629,22.9775,12300.0
2011-12-09 12:20:00,31.61,31.64,31.6,31.62,20800.0,22.9702,22.992,22.9629,22.9775,20800.0
2011-12-09 12:25:00,31.62,31.62,31.6,31.61,9200.0,22.9775,22.9775,22.9629,22.9702,9200.0
2011-12-09 12:30:00,31.6,31.62,31.59,31.62,25200.0,22.9629,22.9775,22.9557,22.9775,25200.0
2011-12-09 12:35:00,31.61,31.66,31.61,31.64,28000.0,22.9702,23.0065,22.9702,22.992,28000.0
2011-12-09 12:40:00,31.64,31.7,31.63,31.69,32200.0,22.992,23.0356,22.9847,23.0283,32200.0
2011-12-09 12:45:00,31.69,31.7,31.68,31.69,17400.0,23.0283,23.0356,23.0211,23.0283,17400.0
2011-12-09 12:50:00,31.69,31.7,31.67,31.67,12700.0,23.0283,23.0356,23.0138,23.0138,12700.0
2011-12-09 12:55:00,31.68,31.69,31.66,31.68,16700.0,23.0211,23.0283,23.0065,23.0211,16700.0
2011-12-09 13:00:00,31.69,31.7,31.68,31.69,17800.0,23.0283,23.0356,23.0211,23.0283,17800.0
2011-12-09 13:05:00,31.68,31.69,31.64,31.65,52800.0,23.0211,23.0283,22.992,22.9993,52800.0
2011-12-09 13:10:00,31.65,31.67,31.65,31.65,16700.0,22.9993,23.0138,22.9993,22.9993,16700.0
2011-12-09 13:15:00,31.65,31.7,31.65,31.69,18300.0,22.9993,23.0356,22.9993,23.0283,18300.0
2011-12-09 13:20:00,31.69,31.72,31.69,31.71,20900.0,23.0283,23.0501,23.0283,23.0429,20900.0
2011-12-09 13:25:00,31.71,31.74,31.71,31.74,25200.0,23.0429,23.0647,23.0429,23.0647,25200.0
2011-12-09 13:30:00,31.73,31.73,31.71,31.72,13300.0,23.0574,23.0574,23.0429,23.0501,13300.0
2011-12-09 13:35:00,31.72,31.72,31.71,31.71,5800.0,23.0501,23.0501,23.0429,23.0429,5800.0
2011-12-09 13:40:00,31.71,31.73,31.71,31.73,11400.0,23.0429,23.0574,23.0429,23.0574,11400.0
2011-12-09 13:45:00,31.73,31.73,31.72,31.72,7500.0,23.0574,23.0574,23.0501,23.0501,7500.0
2011-12-09 13:50:00,31.73,31.73,31.71,31.73,29000.0,23.0574,23.0574,23.0429,23.0574,29000.0
2011-12-09 13:55:00,31.72,31.73,31.69,31.7,27000.0,23.0501,23.0574,23.0283,23.0356,27000.0
2011-12-09 14:00:00,31.7,31.72,31.69,31.72,27900.0,23.0356,23.0501,23.0283,23.0501,27900.0
2011-12-09 14:05:00,31.71,31.72,31.71,31.71,13000.0,23.0429,23.0501,23.0429,23.0429,13000.0
2011-12-09 14:10:00,31.71,31.72,31.71,31.72,13500.0,23.0429,23.0501,23.0429,23.0501,13500.0
2011-12-09 14:15:00,31.72,31.73,31.71,31.73,18700.0,23.0501,23.0574,23.0429,23.0574,18700.0
2011-12-09 14:20:00,31.73,31.74,31.72,31.74,12600.0,23.0574,23.0647,23.0501,23.0647,12600.0
2011-12-09 14:25:00,31.74,31.83,31.73,31.81,83400.0,23.0647,23.1301,23.0574,23.1155,83400.0
2011-12-09 14:30:00,31.81,31.85,31.77,31.77,102100.0,23.1155,23.1446,23.0865,23.0865,102100.0
2011-12-09 14:35:00,31.77,31.78,31.76,31.78,30900.0,23.0865,23.0937,23.0792,23.0937,30900.0
2011-12-09 14:40:00,31.78,31.8,31.77,31.8,24600.0,23.0937,23.1083,23.0865,23.1083,24600.0
2011-12-09 14:45:00,31.79,31.83,31.79,31.82,76400.0,23.101,23.1301,23.101,23.1228,76400.0
2011-12-09 14:50:00,31.82,31.83,31.79,31.81,44900.0,23.1228,23.1301,23.101,23.1155,44900.0
2011-12-09 14:55:00,31.81,31.81,31.76,31.76,21400.0,23.1155,23.1155,23.0792,23.0792,21400.0
2011-12-09 15:00:00,31.76,31.77,31.73,31.73,31400.0,23.0792,23.0865,23.0574,23.0574,31400.0
2011-12-09 15:05:00,31.73,31.73,31.71,31.72,36300.0,23.0574,23.0574,23.0429,23.0501,36300.0
2011-12-09 15:10:00,31.72,31.75,31.72,31.75,26600.0,23.0501,23.0719,23.0501,23.0719,26600.0
2011-12-09 15:15:00,31.75,31.75,31.71,31.72,44400.0,23.0719,23.0719,23.0429,23.0501,44400.0
2011-12-09 15:20:00,31.72,31.74,31.71,31.73,40800.0,23.0501,23.0647,23.0429,23.0574,40800.0
2011-12-09 15:25:00,31.72,31.75,31.72,31.73,39600.0,23.0501,23.0719,23.0501,23.0574,39600.0
2011-12-09 15:30:00,31.73,31.75,31.71,31.74,63000.0,23.0574,23.0719,23.0429,23.0647,63000.0
2011-12-09 15:35:00,31.74,31.75,31.71,31.71,48000.0,23.0647,23.0719,23.0429,23.0429,48000.0
2011-12-09 15:40:00,31.71,31.77,31.71,31.75,91300.0,23.0429,23.0865,23.0429,23.0719,91300.0
2011-12-09 15:45:00,31.74,31.75,31.65,31.67,135300.0,23.0647,23.0719,22.9993,23.0138,135300.0
2011-12-09 15:50:00,31.66,31.69,31.65,31.69,63600.0,23.0065,23.0283,22.9993,23.0283,63600.0
2011-12-09 15:55:00,31.68,31.73,31.67,31.67,297400.0,23.0211,23.0574,23.0138,23.0138,297400.0
2011-12-12 09:30:00,31.45,31.46,31.27,31.33,57500.0,22.8539,22.8612,22.7231,22.7667,57500.0
2011-12-12 09:35:00,31.33,31.68,31.33,31.67,90900.0,22.7667,23.0211,22.7667,23.0138,90900.0
2011-12-12 09:40:00,31.68,31.76,31.64,31.73,59300.0,23.0211,23.0792,22.992,23.0574,59300.0
2011-12-12 09:45:00,31.74,31.82,31.69,31.81,68500.0,23.0647,23.1228,23.0283,23.1155,68500.0
2011-12-12 09:50:00,31.8,31.82,31.73,31.74,47900.0,23.1083,23.1228,23.0574,23.0647,47900.0
2011-12-12 09:55:00,31.73,31.74,31.67,31.69,33700.0,23.0574,23.0647,23.0138,23.0283,33700.0
2011-12-12 10:00:00,31.69,31.7,31.63,31.63,47100.0,23.0283,23.0356,22.9847,22.9847,47100.0
2011-12-12 10:05:00,31.62,31.68,31.62,31.64,49500.0,22.9775,23.0211,22.9775,22.992,49500.0
2011-12-12 10:10:00,31.63,31.71,31.62,31.7,38700.0,22.9847,23.0429,22.9775,23.0356,38700.0
2011-12-12 10:15:00,31.7,31.73,31.66,31.66,46500.0,23.0356,23.0574,23.0065,23.0065,46500.0
2011-12-12 10:20:00,31.66,31.66,31.57,31.6,24300.0,23.0065,23.0065,22.9411,22.9629,24300.0
2011-12-12 10:25:00,31.6,31.65,31.59,31.61,31500.0,22.9629,22.9993,22.9557,22.9702,31500.0
2011-12-12 10:30:00,31.6,31.6,31.55,31.55,26600.0,22.9629,22.9629,22.9266,22.9266,26600.0
2011-12-12 10:35:00,31.55,31.58,31.51,31.51,43800.0,22.9266,22.9484,22.8975,22.8975,43800.0
2011-12-12 10:40:00,31.5,31.55,31.48,31.55,28500.0,22.8903,22.9266,22.8757,22.9266,28500.0
2011-12-12 10:45:00,31.55,31.57,31.53,31.55,23500.0,22.9266,22.9411,22.9121,22.9266,23500.0
2011-12-12 10:50:00,31.56,31.57,31.54,31.55,17400.0,22.9339,22.9411,22.9193,22.9266,17400.0
2011-12-12 10:55:00,31.56,31.67,31.56,31.65,34500.0,22.9339,23.0138,22.9339,22.9993,34500.0
2011-12-12 11:00:00,31.65,31.66,31.61,31.66,48000.0,22.9993,23.0065,22.9702,23.0065,48000.0
2011-12-12 11:05:00,31.66,31.7,31.64,31.64,41300.0,23.0065,23.0356,22.992,22.992,41300.0
2011-12-12 11:10:00,31.64,31.68,31.63,31.67,38800.0,22.992,23.0211,22.9847,23.0138,38800.0
2011-12-12 11:15:00,31.67,31.68,31.64,31.67,44600.0,23.0138,23.0211,22.992,23.0138,44600.0
2011-12-12 11:20:00,31.68,31.76,31.68,31.73,67900.0,23.0211,23.0792,23.0211,23.0574,67900.0
2011-12-12 11:25:00,31.74,31.76,31.73,31.73,40400.0,23.0647,23.0792,23.0574,23.0574,40400.0
2011-12-12 11:30:00,31.73,31.73,31.66,31.66,18400.0,23.0574,23.0574,23.0065,23.0065,18400.0
2011-12-12 11:35:00,31.66,31.74,31.66,31.74,21700.0,23.0065,23.0647,23.0065,23.0647,21700.0
2011-12-12 11:40:00,31.73,31.76,31.69,31.7,72800.0,23.0574,23.0792,23.0283,23.0356,72800.0
2011-12-12 11:45:00,31.71,31.72,31.68,31.69,77300.0,23.0429,23.0501,23.0211,23.0283,77300.0
2011-12-12 11:50:00,31.67,31.68,31.64,31.67,34000.0,23.0138,23.0211,22.992,23.0138,34000.0
2011-12-12 11:55:00,31.66,31.69,31.58,31.69,76400.0,23.0065,23.0283,22.9484,23.0283,76400.0
2011-12-12 12:00:00,31.67,31.68,31.67,31.67,21900.0,23.0138,23.0211,23.0138,23.0138,21900.0
2011-12-12 12:05:00,31.68,31.7,31.63,31.65,42200.0,23.0211,23.0356,22.9847,22.9993,42200.0
2011-12-12 12:10:00,31.65,31.65,31.62,31.64,43400.0,22.9993,22.9993,22.9775,22.992,43400.0
2011-12-12 12:15:00,31.63,31.65,31.6,31.62,24700.0,22.9847,22.9993,22.9629,22.9775,24700.0
2011-12-12 12:20:00,31.61,31.65,31.61,31.64,39400.0,22.9702,22.9993,22.9702,22.992,39400.0
2011-12-12 12:25:00,31.65,31.68,31.64,31.66,29800.0,22.9993,23.0211,22.992,23.0065,29800.0
2011-12-12 12:30:00,31.65,31.67,31.65,31.65,17600.0,22.9993,23.0138,22.9993,22.9993,17600.0
2011-12-12 12:35:00,31.66,31.66,31.61,31.61,18800.0,23.0065,23.0065,22.9702,22.9702,18800.0
2011-12-12 12:40:00,31.62,31.63,31.58,31.59,16500.0,22.9775,22.9847,22.9484,22.9557,16500.0
2011-12-12 12:45:00,31.6,31.63,31.59,31.62,16800.0,22.9629,22.9847,22.9557,22.9775,16800.0
2011-12-12 12:50:00,31.63,31.67,31.62,31.66,15300.0,22.9847,23.0138,22.9775,23.0065,15300.0
2011-12-12 12:55:00,31.66,31.66,31.63,31.66,38500.0,23.0065,23.0065,22.9847,23.0065,38500.0
2011-12-12 13:00:00,31.65,31.72,31.65,31.71,70800.0,22.9993,23.0501,22.9993,23.0429,70800.0
2011-12-12 13:05:00,31.71,31.71,31.68,31.71,34000.0,23.0429,23.0429,23.0211,23.0429,34000.0
2011-12-12 13:10:00,31.71,31.71,31.69,31.7,30700.0,23.0429,23.0429,23.0283,23.0356,30700.0
2011-12-12 13:15:00,31.7,31.71,31.7,31.7,29500.0,23.0356,23.0429,23.0356,23.0356,29500.0
2011-12-12 13:20:00,31.7,31.71,31.69,31.7,22100.0,23.0356,23.0429,23.0283,23.0356,22100.0
2011-12-12 13:25:00,31.7,31.74,31.7,31.74,32400.0,23.0356,23.0647,23.0356,23.0647,32400.0
2011-12-12 13:30:00,31.74,31.76,31.74,31.76,32900.0,23.0647,23.0792,23.0647,23.0792,32900.0
2011-12-12 13:35:00,31.75,31.8,31.75,31.78,62300.0,23.0719,23.1083,23.0719,23.0937,62300.0
2011-12-12 13:40:00,31.77,31.78,31.74,31.76,30800.0,23.0865,23.0937,23.0647,23.0792,30800.0
2011-12-12 13:45:00,31.76,31.78,31.72,31.73,14600.0,23.0792,23.0937,23.0501,23.0574,14600.0
2011-12-12 13:50:00,31.73,31.73,31.69,31.71,40800.0,23.0574,23.0574,23.0283,23.0429,40800.0
2011-12-12 13:55:00,31.71,31.71,31.69,31.7,26200.0,23.0429,23.0429,23.0283,23.0356,26200.0
2011-12-12 14:00:00,31.7,31.71,31.69,31.7,18900.0,23.0356,23.0429,23.0283,23.0356,18900.0
2011-12-12 14:05:00,31.7,31.71,31.69,31.71,58100.0,23.0356,23.0429,23.0283,23.0429,58100.0
2011-12-12 14:10:00,31.71,31.75,31.7,31.74,46100.0,23.0429,23.0719,23.0356,23.0647,46100.0
2011-12-12 14:15:00,31.75,31.81,31.74,31.8,38700.0,23.0719,23.1155,23.0647,23.1083,38700.0
2011-12-12 14:20:00,31.81,31.85,31.8,31.83,60900.0,23.1155,23.1446,23.1083,23.1301,60900.0
2011-12-12 14:25:00,31.83,31.84,31.78,31.81,28700.0,23.1301,23.1373,23.0937,23.1155,28700.0
2011-12-12 14:30:00,31.81,31.82,31.78,31.78,35900.0,23.1155,23.1228,23.0937,23.0937,35900.0
2011-12-12 14:35:00,31.78,31.78,31.74,31.76,52600.0,23.0937,23.0937,23.0647,23.0792,52600.0
2011-12-12 14:40:00,31.75,31.76,31.71,31.71,24700.0,23.0719,23.0792,23.0429,23.0429,24700.0
2011-12-12 14:45:00,31.71,31.72,31.66,31.66,23900.0,23.0429,23.0501,23.0065,23.0065,23900.0
2011-12-12 14:50:00,31.67,31.72,31.67,31.71,36400.0,23.0138,23.0501,23.0138,23.0429,36400.0
2011-12-12 14:55:00,31.7,31.75,31.68,31.74,25900.0,23.0356,23.0719,23.0211,23.0647,25900.0
2011-12-12 15:00:00,31.74,31.75,31.69,31.69,21500.0,23.0647,23.0719,23.0283,23.0283,21500.0
2011-12-12 15:05:00,31.69,31.7,31.63,31.63,49100.0,23.0283,23.0356,22.9847,22.9847,49100.0
2011-12-12 15:10:00,31.63,31.63,31.6,31.6,32000.0,22.9847,22.9847,22.9629,22.9629,32000.0
2011-12-12 15:15:00,31.6,31.64,31.6,31.64,30000.0,22.9629,22.992,22.9629,22.992,30000.0
2011-12-12 15:20:00,31.64,31.64,31.6,31.62,53000.0,22.992,22.992,22.9629,22.9775,53000.0
2011-12-12 15:25:00,31.61,31.69,31.61,31.68,71200.0,22.9702,23.0283,22.9702,23.0211,71200.0
2011-12-12 15:30:00,31.67,31.68,31.64,31.65,35300.0,23.0138,23.0211,22.992,22.9993,35300.0
2011-12-12 15:35:00,31.65,31.67,31.64,31.65,30800.0,22.9993,23.0138,22.992,22.9993,30800.0
2011-12-12 15:40:00,31.66,31.71,31.65,31.66,94300.0,23.0065,23.0429,22.9993,23.0065,94300.0
2011-12-12 15:45:00,31.66,31.67,31.65,31.67,80700.0,23.0065,23.0138,22.9993,23.0138,80700.0
2011-12-12 15:50:00,31.67,31.74,31.66,31.74,125200.0,23.0138,23.0647,23.0065,23.0647,125200.0
2011-12-12 15:55:00,31.74,31.74,31.69,31.72,178200.0,23.0647,23.0647,23.0283,23.0501,178200.0
2011-12-13 09:30:00,31.89,32.06,31.81,32.04,71600.0,23.1737,23.2972,23.1155,23.2827,71600.0
2011-12-13 09:35:00,32.04,32.04,31.91,31.94,31700.0,23.2827,23.2827,23.1882,23.21,31700.0
2011-12-13 09:40:00,31.95,32.08,31.94,32.07,39500.0,23.2173,23.3117,23.21,23.3045,39500.0
2011-12-13 09:45:00,32.07,32.1,32.03,32.04,46400.0,23.3045,23.3263,23.2754,23.2827,46400.0
2011-12-13 09:50:00,32.04,32.14,32.04,32.1,53200.0,23.2827,23.3553,23.2827,23.3263,53200.0
2011-12-13 09:55:00,32.11,32.15,32.08,32.09,44200.0,23.3335,23.3626,23.3117,23.319,44200.0
2011-12-13 10:00:00,32.09,32.11,32.07,32.11,42000.0,23.319,23.3335,23.3045,23.3335,42000.0
2011-12-13 10:05:00,32.11,32.2,32.1,32.2,97500.0,23.3335,23.3989,23.3263,23.3989,97500.0
2011-12-13 10:10:00,32.19,32.27,32.17,32.17,103300.0,23.3917,23.4498,23.3771,23.3771,103300.0
2011-12-13 10:15:00,32.17,32.18,32.11,32.14,65900.0,23.3771,23.3844,23.3335,23.3553,65900.0
2011-12-13 10:20:00,32.15,32.16,32.13,32.15,39100.0,23.3626,23.3699,23.3481,23.3626,39100.0
2011-12-13 10:25:00,32.15,32.15,32.07,32.07,69800.0,23.3626,23.3626,23.3045,23.3045,69800.0
2011-12-13 10:30:00,32.07,32.1,32.06,32.1,34500.0,23.3045,23.3263,23.2972,23.3263,34500.0
2011-12-13 10:35:00,32.1,32.1,32.06,32.08,52300.0,23.3263,23.3263,23.2972,23.3117,52300.0
2011-12-13 10:40:00,32.08,32.09,32.04,32.05,19600.0,23.3117,23.319,23.2827,23.2899,19600.0
2011-12-13 10:45:00,32.06,32.06,31.95,32.0,44100.0,23.2972,23.2972,23.2173,23.2536,44100.0
2011-12-13 10:50:00,31.99,32.01,31.96,32.0,16800.0,23.2463,23.2609,23.2245,23.2536,16800.0
2011-12-13 10:55:00,32.0,32.06,32.0,32.02,22000.0,23.2536,23.2972,23.2536,23.2681,22000.0
2011-12-13 11:00:00,32.02,32.02,31.93,31.94,29100.0,23.2681,23.2681,23.2027,23.21,29100.0
2011-12-13 11:05:00,31.93,31.93,31.89,31.91,25300.0,23.2027,23.2027,23.1737,23.1882,25300.0
2011-12-13 11:10:00,31.91,31.95,31.9,31.92,64500.0,23.1882,23.2173,23.1809,23.1955,64500.0
2011-12-13 11:15:00,31.92,31.96,31.91,31.95,28600.0,23.1955,23.2245,23.1882,23.2173,28600.0
2011-12-13 11:20:00,31.96,31.98,31.95,31.97,14600.0,23.2245,23.2391,23.2173,23.2318,14600.0
2011-12-13 11:25:00,31.97,31.98,31.93,31.95,17300.0,23.2318,23.2391,23.2027,23.2173,17300.0
2011-12-13 11:30:00,31.94,31.98,31.93,31.98,22700.0,23.21,23.2391,23.2027,23.2391,22700.0
2011-12-13 11:35:00,31.98,32.0,31.93,31.94,21700.0,23.2391,23.2536,23.2027,23.21,21700.0
2011-12-13 11:40:00,31.94,31.94,31.9,31.9,18100.0,23.21,23.21,23.1809,23.1809,18100.0
2011-12-13 11:45:00,31.9,31.9,31.85,31.86,16800.0,23.1809,23.1809,23.1446,23.1519,16800.0
2011-12-13 11:50:00,31.87,31.9,31.87,31.87,27300.0,23.1591,23.1809,23.1591,23.1591,27300.0
2011-12-13 11:55:00,31.87,31.93,31.87,31.92,33100.0,23.1591,23.2027,23.1591,23.1955,33100.0
2011-12-13 12:00:00,31.93,31.94,31.91,31.92,16000.0,23.2027,23.21,23.1882,23.1955,16000.0
2011-12-13 12:05:00,31.91,31.92,31.85,31.86,63900.0,23.1882,23.1955,23.1446,23.1519,63900.0
2011-12-13 12:10:00,31.86,31.86,31.84,31.84,10300.0,23.1519,23.1519,23.1373,23.1373,10300.0
2011-12-13 12:15:00,31.84,31.85,31.81,31.81,11300.0,23.1373,23.1446,23.1155,23.1155,11300.0
2011-12-13 12:20:00,31.82,31.85,31.79,31.84,96600.0,23.1228,23.1446,23.101,23.1373,96600.0
2011-12-13 12:25:00,31.84,31.84,31.8,31.81,34200.0,23.1373,23.1373,23.1083,23.1155,34200.0
2011-12-13 12:30:00,31.81,31.82,31.8,31.8,14800.0,23.1155,23.1228,23.1083,23.1083,14800.0
2011-12-13 12:35:00,31.8,31.81,31.75,31.76,18400.0,23.1083,23.1155,23.0719,23.0792,18400.0
2011-12-13 12:40:00,31.76,31.77,31.74,31.75,21700.0,23.0792,23.0865,23.0647,23.0719,21700.0
2011-12-13 12:45:00,31.74,31.77,31.74,31.77,15600.0,23.0647,23.0865,23.0647,23.0865,15600.0
2011-12-13 12:50:00,31.77,31.77,31.74,31.75,24500.0,23.0865,23.0865,23.0647,23.0719,24500.0
2011-12-13 12:55:00,31.74,31.75,31.73,31.73,13200.0,23.0647,23.0719,23.0574,23.0574,13200.0
2011-12-13 13:00:00,31.73,31.76,31.7,31.75,30200.0,23.0574,23.0792,23.0356,23.0719,30200.0
2011-12-13 13:05:00,31.75,31.76,31.7,31.76,21900.0,23.0719,23.0792,23.0356,23.0792,21900.0
2011-12-13 13:10:00,31.75,31.8,31.75,31.76,17400.0,23.0719,23.1083,23.0719,23.0792,17400.0
2011-12-13 13:15:00,31.76,31.79,31.76,31.77,16800.0,23.0792,23.101,23.0792,23.0865,16800.0
2011-12-13 13:20:00,31.76,31.77,31.71,31.71,23600.0,23.0792,23.0865,23.0429,23.0429,23600.0
2011-12-13 13:25:00,31.71,31.73,31.68,31.7,48600.0,23.0429,23.0574,23.0211,23.0356,48600.0
2011-12-13 13:30:00,31.69,31.69,31.68,31.68,16900.0,23.0283,23.0283,23.0211,23.0211,16900.0
2011-12-13 13:35:00,31.69,31.69,31.63,31.64,36500.0,23.0283,23.0283,22.9847,22.992,36500.0
2011-12-13 13:40:00,31.63,31.64,31.61,31.64,31100.0,22.9847,22.992,22.9702,22.992,31100.0
2011-12-13 13:45:00,31.63,31.64,31.6,31.61,36600.0,22.9847,22.992,22.9629,22.9702,36600.0
2011-12-13 13:50:00,31.6,31.63,31.6,31.62,14700.0,22.9629,22.9847,22.9629,22.9775,14700.0
2011-12-13 13:55:00,31.61,31.65,31.6,31.64,40200.0,22.9702,22.9993,22.9629,22.992,40200.0
2011-12-13 14:00:00,31.64,31.68,31.61,31.66,40100.0,22.992,23.0211,22.9702,23.0065,40100.0
2011-12-13 14:05:00,31.66,31.67,31.64,31.67,56200.0,23.0065,23.0138,22.992,23.0138,56200.0
2011-12-13 14:10:00,31.66,31.69,31.64,31.66,97000.0,23.0065,23.0283,22.992,23.0065,97000.0
2011-12-13 14:15:00,31.67,31.67,31.56,31.56,32800.0,23.0138,23.0138,22.9339,22.9339,32800.0
2011-12-13 14:20:00,31.56,31.61,31.54,31.57,44200.0,22.9339,22.9702,22.9193,22.9411,44200.0
2011-12-13 14:25:00,31.58,31.64,31.57,31.62,41300.0,22.9484,22.992,22.9411,22.9775,41300.0
2011-12-13 14:30:00,31.61,31.61,31.5,31.52,53400.0,22.9702,22.9702,22.8903,22.9048,53400.0
2011-12-13 14:35:00,31.52,31.52,31.47,31.48,52300.0,22.9048,22.9048,22.8685,22.8757,52300.0
2011-12-13 14:40:00,31.48,31.56,31.46,31.53,52400.0,22.8757,22.9339,22.8612,22.9121,52400.0
2011-12-13 14:45:00,31.53,31.54,31.47,31.49,43100.0,22.9121,22.9193,22.8685,22.883,43100.0
2011-12-13 14:50:00,31.49,31.54,31.49,31.52,70000.0,22.883,22.9193,22.883,22.9048,70000.0
2011-12-13 14:55:00,31.52,31.53,31.47,31.49,45200.0,22.9048,22.9121,22.8685,22.883,45200.0
2011-12-13 15:00:00,31.48,31.52,31.47,31.51,41700.0,22.8757,22.9048,22.8685,22.8975,41700.0
2011-12-13 15:05:00,31.51,31.54,31.49,31.49,44400.0,22.8975,22.9193,22.883,22.883,44400.0
2011-12-13 15:10:00,31.49,31.51,31.39,31.39,62100.0,22.883,22.8975,22.8103,22.8103,62100.0
2011-12-13 15:15:00,31.41,31.43,31.36,31.36,65800.0,22.8249,22.8394,22.7885,22.7885,65800.0
2011-12-13 15:20:00,31.36,31.38,31.33,31.34,39400.0,22.7885,22.8031,22.7667,22.774,39400.0
2011-12-13 15:25:00,31.33,31.35,31.25,31.28,69400.0,22.7667,22.7813,22.7086,22.7304,69400.0
2011-12-13 15:30:00,31.28,31.29,31.18,31.18,70500.0,22.7304,22.7377,22.6577,22.6577,70500.0
2011-12-13 15:35:00,31.18,31.22,31.14,31.17,60000.0,22.6577,22.6868,22.6287,22.6505,60000.0
2011-12-13 15:40:00,31.17,31.23,31.16,31.21,74400.0,22.6505,22.6941,22.6432,22.6795,74400.0
2011-12-13 15:45:00,31.22,31.3,31.22,31.3,78900.0,22.6868,22.7449,22.6868,22.7449,78900.0
2011-12-13 15:50:00,31.29,31.3,31.11,31.14,159800.0,22.7377,22.7449,22.6069,22.6287,159800.0
2011-12-13 15:55:00,31.15,31.28,31.14,31.24,252400.0,22.6359,22.7304,22.6287,22.7013,252400.0
2011-12-14 09:30:00,31.26,31.4,31.2,31.32,53700.0,22.7159,22.8176,22.6723,22.7595,53700.0
2011-12-14 09:35:00,31.31,31.32,31.25,31.31,45800.0,22.7522,22.7595,22.7086,22.7522,45800.0
2011-12-14 09:40:00,31.31,31.45,31.31,31.44,50400.0,22.7522,22.8539,22.7522,22.8467,50400.0
2011-12-14 09:45:00,31.43,31.5,31.37,31.5,148500.0,22.8394,22.8903,22.7958,22.8903,148500.0
2011-12-14 09:50:00,31.5,31.59,31.49,31.57,53500.0,22.8903,22.9557,22.883,22.9411,53500.0
2011-12-14 09:55:00,31.58,31.65,31.51,31.51,78000.0,22.9484,22.9993,22.8975,22.8975,78000.0
2011-12-14 10:00:00,31.5,31.5,31.45,31.47,44000.0,22.8903,22.8903,22.8539,22.8685,44000.0
2011-12-14 10:05:00,31.47,31.49,31.43,31.48,70800.0,22.8685,22.883,22.8394,22.8757,70800.0
2011-12-14 10:10:00,31.48,31.48,31.34,31.36,59700.0,22.8757,22.8757,22.774,22.7885,59700.0
2011-12-14 10:15:00,31.36,31.38,31.32,31.38,36000.0,22.7885,22.8031,22.7595,22.8031,36000.0
2011-12-14 10:20:00,31.37,31.41,31.36,31.39,35400.0,22.7958,22.8249,22.7885,22.8103,35400.0
2011-12-14 10:25:00,31.4,31.49,31.4,31.49,21200.0,22.8176,22.883,22.8176,22.883,21200.0
2011-12-14 10:30:00,31.48,31.51,31.48,31.5,30800.0,22.8757,22.8975,22.8757,22.8903,30800.0
2011-12-14 10:35:00,31.5,31.53,31.49,31.5,31000.0,22.8903,22.9121,22.883,22.8903,31000.0
2011-12-14 10:40:00,31.49,31.5,31.44,31.46,26900.0,22.883,22.8903,22.8467,22.8612,26900.0
2011-12-14 10:45:00,31.46,31.47,31.43,31.47,20600.0,22.8612,22.8685,22.8394,22.8685,20600.0
2011-12-14 10:50:00,31.48,31.48,31.4,31.44,33400.0,22.8757,22.8757,22.8176,22.8467,33400.0
2011-12-14 10:55:00,31.45,31.48,31.44,31.45,46800.0,22.8539,22.8757,22.8467,22.8539,46800.0
2011-12-14 11:00:00,31.45,31.52,31.45,31.51,37400.0,22.8539,22.9048,22.8539,22.8975,37400.0
2011-12-14 11:05:00,31.5,31.51,31.45,31.45,49000.0,22.8903,22.8975,22.8539,22.8539,49000.0
2011-12-14 11:10:00,31.44,31.51,31.43,31.51,38200.0,22.8467,22.8975,22.8394,22.8975,38200.0
2011-12-14 11:15:00,31.51,31.53,31.48,31.5,33000.0,22.8975,22.9121,22.8757,22.8903,33000.0
2011-12-14 11:20:00,31.51,31.52,31.48,31.51,34300.0,22.8975,22.9048,22.8757,22.8975,34300.0
2011-12-14 11:25:00,31.51,31.53,31.5,31.51,16100.0,22.8975,22.9121,22.8903,22.8975,16100.0
2011-12-14 11:30:00,31.51,31.53,31.48,31.51,39300.0,22.8975,22.9121,22.8757,22.8975,39300.0
2011-12-14 11:35:00,31.51,31.53,31.49,31.51,31600.0,22.8975,22.9121,22.883,22.8975,31600.0
2011-12-14 11:40:00,31.52,31.64,31.51,31.6,64600.0,22.9048,22.992,22.8975,22.9629,64600.0
2011-12-14 11:45:00,31.6,31.65,31.6,31.61,58700.0,22.9629,22.9993,22.9629,22.9702,58700.0
2011-12-14 11:50:00,31.62,31.66,31.6,31.65,116100.0,22.9775,23.0065,22.9629,22.9993,116100.0
2011-12-14 11:55:00,31.65,31.67,31.65,31.66,63600.0,22.9993,23.0138,22.9993,23.0065,63600.0
2011-12-14 12:00:00,31.66,31.67,31.65,31.66,35700.0,23.0065,23.0138,22.9993,23.0065,35700.0
2011-12-14 12:05:00,31.66,31.67,31.62,31.65,27000.0,23.0065,23.0138,22.9775,22.9993,27000.0
2011-12-14 12:10:00,31.64,31.71,31.64,31.7,51200.0,22.992,23.0429,22.992,23.0356,51200.0
2011-12-14 12:15:00,31.7,31.72,31.69,31.71,27800.0,23.0356,23.0501,23.0283,23.0429,27800.0
2011-12-14 12:20:00,31.7,31.71,31.69,31.7,27100.0,23.0356,23.0429,23.0283,23.0356,27100.0
2011-12-14 12:25:00,31.7,31.76,31.69,31.76,65800.0,23.0356,23.0792,23.0283,23.0792,65800.0
2011-12-14 12:30:00,31.75,31.82,31.75,31.82,56700.0,23.0719,23.1228,23.0719,23.1228,56700.0
2011-12-14 12:35:00,31.82,31.83,31.73,31.75,34600.0,23.1228,23.1301,23.0574,23.0719,34600.0
2011-12-14 12:40:00,31.76,31.78,31.75,31.76,39500.0,23.0792,23.0937,23.0719,23.0792,39500.0
2011-12-14 12:45:00,31.76,31.78,31.74,31.76,42600.0,23.0792,23.0937,23.0647,23.0792,42600.0
2011-12-14 12:50:00,31.76,31.78,31.73,31.73,20500.0,23.0792,23.0937,23.0574,23.0574,20500.0
2011-12-14 12:55:00,31.74,31.78,31.73,31.78,37000.0,23.0647,23.0937,23.0574,23.0937,37000.0
2011-12-14 13:00:00,31.78,31.8,31.75,31.79,20600.0,23.0937,23.1083,23.0719,23.101,20600.0
2011-12-14 13:05:00,31.78,31.83,31.76,31.76,36900.0,23.0937,23.1301,23.0792,23.0792,36900.0
2011-12-14 13:10:00,31.76,31.79,31.73,31.76,40100.0,23.0792,23.101,23.0574,23.0792,40100.0
2011-12-14 13:15:00,31.76,31.79,31.76,31.76,36700.0,23.0792,23.101,23.0792,23.0792,36700.0
2011-12-14 13:20:00,31.77,31.77,31.74,31.75,32000.0,23.0865,23.0865,23.0647,23.0719,32000.0
2011-12-14 13:25:00,31.76,31.8,31.76,31.79,19300.0,23.0792,23.1083,23.0792,23.101,19300.0
2011-12-14 13:30:00,31.79,31.79,31.75,31.78,35000.0,23.101,23.101,23.0719,23.0937,35000.0
2011-12-14 13:35:00,31.78,31.85,31.78,31.81,41000.0,23.0937,23.1446,23.0937,23.1155,41000.0
2011-12-14 13:40:00,31.8,31.83,31.79,31.81,22100.0,23.1083,23.1301,23.101,23.1155,22100.0
2011-12-14 13:45:00,31.81,31.81,31.77,31.77,27700.0,23.1155,23.1155,23.0865,23.0865,27700.0
2011-12-14 13:50:00,31.77,31.81,31.74,31.75,47500.0,23.0865,23.1155,23.0647,23.0719,47500.0
2011-12-14 13:55:00,31.75,31.77,31.72,31.76,64600.0,23.0719,23.0865,23.0501,23.0792,64600.0
2011-12-14 14:00:00,31.76,31.76,31.71,31.74,50100.0,23.0792,23.0792,23.0429,23.0647,50100.0
2011-12-14 14:05:00,31.74,31.79,31.73,31.74,26200.0,23.0647,23.101,23.0574,23.0647,26200.0
2011-12-14 14:10:00,31.74,31.75,31.7,31.72,60300.0,23.0647,23.0719,23.0356,23.0501,60300.0
2011-12-14 14:15:00,31.72,31.76,31.7,31.7,28000.0,23.0501,23.0792,23.0356,23.0356,28000.0
2011-12-14 14:20:00,31.7,31.74,31.69,31.73,29700.0,23.0356,23.0647,23.0283,23.0574,29700.0
2011-12-14 14:25:00,31.74,31.78,31.74,31.74,35200.0,23.0647,23.0937,23.0647,23.0647,35200.0
2011-12-14 14:30:00,31.75,31.75,31.67,31.69,24600.0,23.0719,23.0719,23.0138,23.0283,24600.0
2011-12-14 14:35:00,31.68,31.73,31.66,31.73,67400.0,23.0211,23.0574,23.0065,23.0574,67400.0
2011-12-14 14:40:00,31.73,31.76,31.7,31.71,38200.0,23.0574,23.0792,23.0356,23.0429,38200.0
2011-12-14 14:45:00,31.71,31.75,31.7,31.72,63100.0,23.0429,23.0719,23.0356,23.0501,63100.0
2011-12-14 14:50:00,31.73,31.73,31.66,31.67,34100.0,23.0574,23.0574,23.0065,23.0138,34100.0
2011-12-14 14:55:00,31.67,31.7,31.63,31.69,68100.0,23.0138,23.0356,22.9847,23.0283,68100.0
2011-12-14 15:00:00,31.7,31.76,31.69,31.71,49000.0,23.0356,23.0792,23.0283,23.0429,49000.0
2011-12-14 15:05:00,31.71,31.71,31.66,31.7,71800.0,23.0429,23.0429,23.0065,23.0356,71800.0
2011-12-14 15:10:00,31.7,31.77,31.7,31.74,59100.0,23.0356,23.0865,23.0356,23.0647,59100.0
2011-12-14 15:15:00,31.75,31.75,31.65,31.68,65500.0,23.0719,23.0719,22.9993,23.0211,65500.0
2011-12-14 15:20:00,31.67,31.68,31.63,31.66,49700.0,23.0138,23.0211,22.9847,23.0065,49700.0
2011-12-14 15:25:00,31.67,31.7,31.64,31.7,40500.0,23.0138,23.0356,22.992,23.0356,40500.0
2011-12-14 15:30:00,31.7,31.72,31.63,31.64,86900.0,23.0356,23.0501,22.9847,22.992,86900.0
2011-12-14 15:35:00,31.64,31.65,31.58,31.63,63900.0,22.992,22.9993,22.9484,22.9847,63900.0
2011-12-14 15:40:00,31.63,31.65,31.61,31.62,77300.0,22.9847,22.9993,22.9702,22.9775,77300.0
2011-12-14 15:45:00,31.62,31.73,31.61,31.73,86900.0,22.9775,23.0574,22.9702,23.0574,86900.0
2011-12-14 15:50:00,31.73,31.73,31.65,31.69,102500.0,23.0574,23.0574,22.9993,23.0283,102500.0
2011-12-14 15:55:00,31.69,31.69,31.64,31.64,232500.0,23.0283,23.0283,22.992,22.992,232500.0
2011-12-15 09:30:00,32.02,32.02,31.88,31.89,42200.0,23.2681,23.2681,23.1664,23.1737,42200.0
2011-12-15 09:35:00,31.89,32.01,31.87,31.87,64500.0,23.1737,23.2609,23.1591,23.1591,64500.0
2011-12-15 09:40:00,31.88,31.99,31.85,31.99,42900.0,23.1664,23.2463,23.1446,23.2463,42900.0
2011-12-15 09:45:00,31.99,31.99,31.89,31.93,44000.0,23.2463,23.2463,23.1737,23.2027,44000.0
2011-12-15 09:50:00,31.93,31.99,31.93,31.94,32300.0,23.2027,23.2463,23.2027,23.21,32300.0
2011-12-15 09:55:00,31.94,31.98,31.9,31.96,30500.0,23.21,23.2391,23.1809,23.2245,30500.0
2011-12-15 10:00:00,31.94,32.03,31.88,31.9,54600.0,23.21,23.2754,23.1664,23.1809,54600.0
2011-12-15 10:05:00,31.9,31.9,31.8,31.81,60900.0,23.1809,23.1809,23.1083,23.1155,60900.0
2011-12-15 10:10:00,31.8,31.8,31.74,31.76,62700.0,23.1083,23.1083,23.0647,23.0792,62700.0
2011-12-15 10:15:00,31.76,31.76,31.67,31.67,37400.0,23.0792,23.0792,23.0138,23.0138,37400.0
2011-12-15 10:20:00,31.67,31.67,31.58,31.58,23900.0,23.0138,23.0138,22.9484,22.9484,23900.0
2011-12-15 10:25:00,31.58,31.63,31.56,31.61,42900.0,22.9484,22.9847,22.9339,22.9702,42900.0
2011-12-15 10:30:00,31.6,31.64,31.58,31.64,60700.0,22.9629,22.992,22.9484,22.992,60700.0
2011-12-15 10:35:00,31.64,31.71,31.61,31.61,46200.0,22.992,23.0429,22.9702,22.9702,46200.0
2011-12-15 10:40:00,31.61,31.61,31.53,31.55,31300.0,22.9702,22.9702,22.9121,22.9266,31300.0
2011-12-15 10:45:00,31.55,31.56,31.5,31.52,43700.0,22.9266,22.9339,22.8903,22.9048,43700.0
2011-12-15 10:50:00,31.51,31.51,31.47,31.5,33300.0,22.8975,22.8975,22.8685,22.8903,33300.0
2011-12-15 10:55:00,31.5,31.51,31.43,31.46,34800.0,22.8903,22.8975,22.8394,22.8612,34800.0
2011-12-15 11:00:00,31.46,31.49,31.45,31.49,24100.0,22.8612,22.883,22.8539,22.883,24100.0
2011-12-15 11:05:00,31.48,31.48,31.45,31.46,18100.0,22.8757,22.8757,22.8539,22.8612,18100.0
2011-12-15 11:10:00,31.46,31.49,31.45,31.45,19100.0,22.8612,22.883,22.8539,22.8539,19100.0
2011-12-15 11:15:00,31.45,31.49,31.45,31.46,24700.0,22.8539,22.883,22.8539,22.8612,24700.0
2011-12-15 11:20:00,31.46,31.47,31.4,31.4,66500.0,22.8612,22.8685,22.8176,22.8176,66500.0
2011-12-15 11:25:00,31.4,31.41,31.35,31.4,48800.0,22.8176,22.8249,22.7813,22.8176,48800.0
2011-12-15 11:30:00,31.4,31.4,31.32,31.32,45800.0,22.8176,22.8176,22.7595,22.7595,45800.0
2011-12-15 11:35:00,31.32,31.32,31.25,31.25,54000.0,22.7595,22.7595,22.7086,22.7086,54000.0
2011-12-15 11:40:00,31.26,31.29,31.25,31.29,37100.0,22.7159,22.7377,22.7086,22.7377,37100.0
2011-12-15 11:45:00,31.28,31.33,31.28,31.28,41600.0,22.7304,22.7667,22.7304,22.7304,41600.0
2011-12-15 11:50:00,31.27,31.28,31.25,31.25,30400.0,22.7231,22.7304,22.7086,22.7086,30400.0
2011-12-15 11:55:00,31.25,31.28,31.24,31.27,38300.0,22.7086,22.7304,22.7013,22.7231,38300.0
2011-12-15 12:00:00,31.27,31.32,31.27,31.3,31200.0,22.7231,22.7595,22.7231,22.7449,31200.0
2011-12-15 12:05:00,31.29,31.3,31.26,31.28,24200.0,22.7377,22.7449,22.7159,22.7304,24200.0
2011-12-15 12:10:00,31.28,31.29,31.26,31.26,16300.0,22.7304,22.7377,22.7159,22.7159,16300.0
2011-12-15 12:15:00,31.27,31.3,31.26,31.3,23500.0,22.7231,22.7449,22.7159,22.7449,23500.0
2011-12-15 12:20:00,31.29,31.38,31.29,31.34,39000.0,22.7377,22.8031,22.7377,22.774,39000.0
2011-12-15 12:25:00,31.34,31.35,31.33,31.35,19200.0,22.774,22.7813,22.7667,22.7813,19200.0
2011-12-15 12:30:00,31.34,31.36,31.33,31.33,17500.0,22.774,22.7885,22.7667,22.7667,17500.0
2011-12-15 12:35:00,31.33,31.35,31.33,31.35,21200.0,22.7667,22.7813,22.7667,22.7813,21200.0
2011-12-15 12:40:00,31.34,31.38,31.32,31.32,32900.0,22.774,22.8031,22.7595,22.7595,32900.0
2011-12-15 12:45:00,31.31,31.36,31.31,31.34,21700.0,22.7522,22.7885,22.7522,22.774,21700.0
2011-12-15 12:50:00,31.35,31.35,31.26,31.27,27900.0,22.7813,22.7813,22.7159,22.7231,27900.0
2011-12-15 12:55:00,31.27,31.29,31.27,31.28,23300.0,22.7231,22.7377,22.7231,22.7304,23300.0
2011-12-15 13:00:00,31.28,31.3,31.27,31.29,23400.0,22.7304,22.7449,22.7231,22.7377,23400.0
2011-12-15 13:05:00,31.28,31.3,31.27,31.3,30700.0,22.7304,22.7449,22.7231,22.7449,30700.0
2011-12-15 13:10:00,31.3,31.31,31.28,31.29,24700.0,22.7449,22.7522,22.7304,22.7377,24700.0
2011-12-15 13:15:00,31.3,31.3,31.28,31.28,18600.0,22.7449,22.7449,22.7304,22.7304,18600.0
2011-12-15 13:20:00,31.28,31.28,31.21,31.22,56400.0,22.7304,22.7304,22.6795,22.6868,56400.0
2011-12-15 13:25:00,31.21,31.21,31.13,31.14,85700.0,22.6795,22.6795,22.6214,22.6287,85700.0
2011-12-15 13:30:00,31.14,31.18,31.13,31.16,151800.0,22.6287,22.6577,22.6214,22.6432,151800.0
2011-12-15 13:35:00,31.16,31.16,31.07,31.1,46500.0,22.6432,22.6432,22.5778,22.5996,46500.0
2011-12-15 13:40:00,31.09,31.12,31.05,31.1,147200.0,22.5923,22.6141,22.5633,22.5996,147200.0
2011-12-15 13:45:00,31.1,31.11,31.08,31.09,37000.0,22.5996,22.6069,22.5851,22.5923,37000.0
2011-12-15 13:50:00,31.09,31.11,31.08,31.1,30500.0,22.5923,22.6069,22.5851,22.5996,30500.0
2011-12-15 13:55:00,31.1,31.1,31.03,31.07,100600.0,22.5996,22.5996,22.5487,22.5778,100600.0
2011-12-15 14:00:00,31.08,31.16,31.08,31.16,43500.0,22.5851,22.6432,22.5851,22.6432,43500.0
2011-12-15 14:05:00,31.16,31.17,31.14,31.14,38300.0,22.6432,22.6505,22.6287,22.6287,38300.0
2011-12-15 14:10:00,31.15,31.15,31.09,31.09,78700.0,22.6359,22.6359,22.5923,22.5923,78700.0
2011-12-15 14:15:00,31.1,31.11,31.08,31.1,35300.0,22.5996,22.6069,22.5851,22.5996,35300.0
2011-12-15 14:20:00,31.11,31.11,31.07,31.08,43300.0,22.6069,22.6069,22.5778,22.5851,43300.0
2011-12-15 14:25:00,31.08,31.09,31.06,31.08,50600.0,22.5851,22.5923,22.5705,22.5851,50600.0
2011-12-15 14:30:00,31.08,31.08,31.03,31.04,121700.0,22.5851,22.5851,22.5487,22.556,121700.0
2011-12-15 14:35:00,31.05,31.05,31.0,31.05,61300.0,22.5633,22.5633,22.5269,22.5633,61300.0
2011-12-15 14:40:00,31.05,31.05,30.99,31.0,77500.0,22.5633,22.5633,22.5197,22.5269,77500.0
2011-12-15 14:45:00,31.0,31.01,30.99,30.99,123800.0,22.5269,22.5342,22.5197,22.5197,123800.0
2011-12-15 14:50:00,31.0,31.0,30.96,31.0,27100.0,22.5269,22.5269,22.4979,22.5269,27100.0
2011-12-15 14:55:00,31.0,31.01,30.97,30.98,64000.0,22.5269,22.5342,22.5051,22.5124,64000.0
2011-12-15 15:00:00,30.98,31.0,30.97,30.99,74700.0,22.5124,22.5269,22.5051,22.5197,74700.0
2011-12-15 15:05:00,30.98,31.01,30.97,31.01,49500.0,22.5124,22.5342,22.5051,22.5342,49500.0
2011-12-15 15:10:00,31.0,31.01,30.97,30.97,84700.0,22.5269,22.5342,22.5051,22.5051,84700.0
2011-12-15 15:15:00,30.98,31.01,30.98,31.0,92400.0,22.5124,22.5342,22.5124,22.5269,92400.0
2011-12-15 15:20:00,31.0,31.0,30.94,30.98,66100.0,22.5269,22.5269,22.4833,22.5124,66100.0
2011-12-15 15:25:00,30.98,30.99,30.95,30.98,51900.0,22.5124,22.5197,22.4906,22.5124,51900.0
2011-12-15 15:30:00,30.98,31.0,30.97,31.0,60900.0,22.5124,22.5269,22.5051,22.5269,60900.0
2011-12-15 15:35:00,31.0,31.0,30.98,31.0,69600.0,22.5269,22.5269,22.5124,22.5269,69600.0
2011-12-15 15:40:00,31.0,31.01,30.98,30.98,154100.0,22.5269,22.5342,22.5124,22.5124,154100.0
2011-12-15 15:45:00,30.98,30.98,30.93,30.96,119100.0,22.5124,22.5124,22.4761,22.4979,119100.0
2011-12-15 15:50:00,30.96,30.99,30.93,30.95,340100.0,22.4979,22.5197,22.4761,22.4906,340100.0
2011-12-15 15:55:00,30.96,30.97,30.89,30.9,570300.0,22.4979,22.5051,22.447,22.4543,570300.0
2011-12-16 09:30:00,30.98,31.15,30.98,31.1,561200.0,22.5124,22.6359,22.5124,22.5996,561200.0
2011-12-16 09:35:00,31.1,31.21,31.07,31.07,101600.0,22.5996,22.6795,22.5778,22.5778,101600.0
2011-12-16 09:40:00,31.06,31.21,31.04,31.08,70700.0,22.5705,22.6795,22.556,22.5851,70700.0
2011-12-16 09:45:00,31.08,31.1,31.03,31.05,44400.0,22.5851,22.5996,22.5487,22.5633,44400.0
2011-12-16 09:50:00,31.04,31.06,31.01,31.05,77700.0,22.556,22.5705,22.5342,22.5633,77700.0
2011-12-16 09:55:00,31.05,31.09,31.03,31.09,62400.0,22.5633,22.5923,22.5487,22.5923,62400.0
2011-12-16 10:00:00,31.08,31.16,31.06,31.16,112800.0,22.5851,22.6432,22.5705,22.6432,112800.0
2011-12-16 10:05:00,31.16,31.21,31.16,31.2,83500.0,22.6432,22.6795,22.6432,22.6723,83500.0
2011-12-16 10:10:00,31.19,31.2,31.18,31.19,41800.0,22.665,22.6723,22.6577,22.665,41800.0
2011-12-16 10:15:00,31.19,31.2,31.17,31.18,35600.0,22.665,22.6723,22.6505,22.6577,35600.0
2011-12-16 10:20:00,31.19,31.2,31.09,31.1,64300.0,22.665,22.6723,22.5923,22.5996,64300.0
2011-12-16 10:25:00,31.1,31.13,31.08,31.08,76400.0,22.5996,22.6214,22.5851,22.5851,76400.0
2011-12-16 10:30:00,31.09,31.1,31.07,31.09,27400.0,22.5923,22.5996,22.5778,22.5923,27400.0
2011-12-16 10:35:00,31.09,31.1,31.08,31.1,21600.0,22.5923,22.5996,22.5851,22.5996,21600.0
2011-12-16 10:40:00,31.1,31.1,31.08,31.1,40800.0,22.5996,22.5996,22.5851,22.5996,40800.0
2011-12-16 10:45:00,31.09,31.13,31.09,31.11,59500.0,22.5923,22.6214,22.5923,22.6069,59500.0
2011-12-16 10:50:00,31.11,31.12,31.07,31.08,27500.0,22.6069,22.6141,22.5778,22.5851,27500.0
2011-12-16 10:55:00,31.07,31.08,31.05,31.07,32500.0,22.5778,22.5851,22.5633,22.5778,32500.0
2011-12-16 11:00:00,31.08,31.09,31.04,31.05,22100.0,22.5851,22.5923,22.556,22.5633,22100.0
2011-12-16 11:05:00,31.05,31.05,30.98,31.02,55900.0,22.5633,22.5633,22.5124,22.5415,55900.0
2011-12-16 11:10:00,31.02,31.06,31.02,31.06,19300.0,22.5415,22.5705,22.5415,22.5705,19300.0
2011-12-16 11:15:00,31.05,31.1,31.05,31.09,21900.0,22.5633,22.5996,22.5633,22.5923,21900.0
2011-12-16 11:20:00,31.1,31.17,31.09,31.16,30800.0,22.5996,22.6505,22.5923,22.6432,30800.0
2011-12-16 11:25:00,31.17,31.17,31.08,31.1,45500.0,22.6505,22.6505,22.5851,22.5996,45500.0
2011-12-16 11:30:00,31.1,31.11,31.05,31.06,28200.0,22.5996,22.6069,22.5633,22.5705,28200.0
2011-12-16 11:35:00,31.06,31.06,31.03,31.05,28500.0,22.5705,22.5705,22.5487,22.5633,28500.0
2011-12-16 11:40:00,31.05,31.08,31.04,31.06,59400.0,22.5633,22.5851,22.556,22.5705,59400.0
2011-12-16 11:45:00,31.05,31.06,31.04,31.05,42400.0,22.5633,22.5705,22.556,22.5633,42400.0
2011-12-16 11:50:00,31.05,31.05,31.03,31.04,18400.0,22.5633,22.5633,22.5487,22.556,18400.0
2011-12-16 11:55:00,31.04,31.04,30.94,30.95,46500.0,22.556,22.556,22.4833,22.4906,46500.0
2011-12-16 12:00:00,30.95,30.98,30.92,30.96,40200.0,22.4906,22.5124,22.4688,22.4979,40200.0
2011-12-16 12:05:00,30.97,30.97,30.9,30.96,34100.0,22.5051,22.5051,22.4543,22.4979,34100.0
2011-12-16 12:10:00,30.95,30.97,30.92,30.93,34900.0,22.4906,22.5051,22.4688,22.4761,34900.0
2011-12-16 12:15:00,30.93,30.95,30.91,30.91,16600.0,22.4761,22.4906,22.4615,22.4615,16600.0
2011-12-16 12:20:00,30.91,30.92,30.9,30.91,20600.0,22.4615,22.4688,22.4543,22.4615,20600.0
2011-12-16 12:25:00,30.92,30.92,30.88,30.89,43300.0,22.4688,22.4688,22.4397,22.447,43300.0
2011-12-16 12:30:00,30.89,30.89,30.84,30.85,32600.0,22.447,22.447,22.4107,22.4179,32600.0
2011-12-16 12:35:00,30.85,30.86,30.82,30.86,34100.0,22.4179,22.4252,22.3961,22.4252,34100.0
2011-12-16 12:40:00,30.86,30.91,30.84,30.84,62700.0,22.4252,22.4615,22.4107,22.4107,62700.0
2011-12-16 12:45:00,30.83,30.93,30.81,30.92,47100.0,22.4034,22.4761,22.3889,22.4688,47100.0
2011-12-16 12:50:00,30.9,30.96,30.88,30.94,33900.0,22.4543,22.4979,22.4397,22.4833,33900.0
2011-12-16 12:55:00,30.93,30.99,30.91,30.96,47600.0,22.4761,22.5197,22.4615,22.4979,47600.0
2011-12-16 13:00:00,30.96,31.0,30.95,30.95,37500.0,22.4979,22.5269,22.4906,22.4906,37500.0
2011-12-16 13:05:00,30.96,30.97,30.92,30.92,13800.0,22.4979,22.5051,22.4688,22.4688,13800.0
2011-12-16 13:10:00,30.92,30.99,30.92,30.97,36300.0,22.4688,22.5197,22.4688,22.5051,36300.0
2011-12-16 13:15:00,30.97,30.99,30.95,30.96,18800.0,22.5051,22.5197,22.4906,22.4979,18800.0
2011-12-16 13:20:00,30.97,31.03,30.97,30.99,38200.0,22.5051,22.5487,22.5051,22.5197,38200.0
2011-12-16 13:25:00,30.99,30.99,30.95,30.96,8200.0,22.5197,22.5197,22.4906,22.4979,8200.0
2011-12-16 13:30:00,30.96,30.98,30.96,30.98,19300.0,22.4979,22.5124,22.4979,22.5124,19300.0
2011-12-16 13:35:00,30.98,31.0,30.95,30.95,26900.0,22.5124,22.5269,22.4906,22.4906,26900.0
2011-12-16 13:40:00,30.94,30.96,30.93,30.94,45500.0,22.4833,22.4979,22.4761,22.4833,45500.0
2011-12-16 13:45:00,30.93,30.97,30.91,30.95,45200.0,22.4761,22.5051,22.4615,22.4906,45200.0
2011-12-16 13:50:00,30.95,30.96,30.94,30.95,48100.0,22.4906,22.4979,22.4833,22.4906,48100.0
2011-12-16 13:55:00,30.95,30.95,30.86,30.89,58500.0,22.4906,22.4906,22.4252,22.447,58500.0
2011-12-16 14:00:00,30.9,30.91,30.88,30.89,20400.0,22.4543,22.4615,22.4397,22.447,20400.0
2011-12-16 14:05:00,30.89,30.92,30.89,30.9,61800.0,22.447,22.4688,22.447,22.4543,61800.0
2011-12-16 14:10:00,30.89,30.93,30.88,30.92,26000.0,22.447,22.4761,22.4397,22.4688,26000.0
2011-12-16 14:15:00,30.92,30.93,30.88,30.9,23500.0,22.4688,22.4761,22.4397,22.4543,23500.0
2011-12-16 14:20:00,30.9,30.9,30.86,30.88,30900.0,22.4543,22.4543,22.4252,22.4397,30900.0
2011-12-16 14:25:00,30.88,30.89,30.87,30.88,15400.0,22.4397,22.447,22.4325,22.4397,15400.0
2011-12-16 14:30:00,30.88,30.93,30.86,30.93,62300.0,22.4397,22.4761,22.4252,22.4761,62300.0
2011-12-16 14:35:00,30.93,30.93,30.9,30.91,20300.0,22.4761,22.4761,22.4543,22.4615,20300.0
2011-12-16 14:40:00,30.91,30.95,30.9,30.95,29200.0,22.4615,22.4906,22.4543,22.4906,29200.0
2011-12-16 14:45:00,30.94,30.99,30.94,30.96,33000.0,22.4833,22.5197,22.4833,22.4979,33000.0
2011-12-16 14:50:00,30.96,31.0,30.96,30.98,31900.0,22.4979,22.5269,22.4979,22.5124,31900.0
2011-12-16 14:55:00,30.98,30.99,30.95,30.96,18900.0,22.5124,22.5197,22.4906,22.4979,18900.0
2011-12-16 15:00:00,30.96,30.98,30.95,30.96,20600.0,22.4979,22.5124,22.4906,22.4979,20600.0
2011-12-16 15:05:00,30.96,30.97,30.95,30.96,16600.0,22.4979,22.5051,22.4906,22.4979,16600.0
2011-12-16 15:10:00,30.96,31.02,30.96,31.0,51000.0,22.4979,22.5415,22.4979,22.5269,51000.0
2011-12-16 15:15:00,31.0,31.03,30.99,31.01,25600.0,22.5269,22.5487,22.5197,22.5342,25600.0
2011-12-16 15:20:00,31.01,31.01,30.92,30.93,50900.0,22.5342,22.5342,22.4688,22.4761,50900.0
2011-12-16 15:25:00,30.94,30.96,30.91,30.91,56500.0,22.4833,22.4979,22.4615,22.4615,56500.0
2011-12-16 15:30:00,30.91,30.96,30.89,30.94,63600.0,22.4615,22.4979,22.447,22.4833,63600.0
2011-12-16 15:35:00,30.94,30.95,30.92,30.94,54000.0,22.4833,22.4906,22.4688,22.4833,54000.0
2011-12-16 15:40:00,30.93,30.98,30.93,30.95,91600.0,22.4761,22.5124,22.4761,22.4906,91600.0
2011-12-16 15:45:00,30.95,31.0,30.95,31.0,112900.0,22.4906,22.5269,22.4906,22.5269,112900.0
2011-12-16 15:50:00,31.0,31.0,30.96,30.98,142300.0,22.5269,22.5269,22.4979,22.5124,142300.0
2011-12-16 15:55:00,30.98,31.05,30.98,31.0,463100.0,22.5124,22.5633,22.5124,22.5269,463100.0
2011-12-19 09:30:00,31.26,31.45,31.25,31.43,117000.0,22.7159,22.8539,22.7086,22.8394,117000.0
2011-12-19 09:35:00,31.43,31.45,31.4,31.44,27500.0,22.8394,22.8539,22.8176,22.8467,27500.0
2011-12-19 09:40:00,31.45,31.5,31.41,31.45,27600.0,22.8539,22.8903,22.8249,22.8539,27600.0
2011-12-19 09:45:00,31.47,31.47,31.3,31.45,43000.0,22.8685,22.8685,22.7449,22.8539,43000.0
2011-12-19 09:50:00,31.44,31.45,31.36,31.39,23700.0,22.8467,22.8539,22.7885,22.8103,23700.0
2011-12-19 09:55:00,31.39,31.43,31.37,31.39,30600.0,22.8103,22.8394,22.7958,22.8103,30600.0
2011-12-19 10:00:00,31.4,31.42,31.32,31.38,56600.0,22.8176,22.8321,22.7595,22.8031,56600.0
2011-12-19 10:05:00,31.38,31.44,31.37,31.4,29600.0,22.8031,22.8467,22.7958,22.8176,29600.0
2011-12-19 10:10:00,31.41,31.44,31.38,31.41,28900.0,22.8249,22.8467,22.8031,22.8249,28900.0
2011-12-19 10:15:00,31.41,31.43,31.34,31.36,23300.0,22.8249,22.8394,22.774,22.7885,23300.0
2011-12-19 10:20:00,31.36,31.38,31.35,31.36,21500.0,22.7885,22.8031,22.7813,22.7885,21500.0
2011-12-19 10:25:00,31.35,31.4,31.34,31.4,22600.0,22.7813,22.8176,22.774,22.8176,22600.0
2011-12-19 10:30:00,31.4,31.45,31.4,31.45,28200.0,22.8176,22.8539,22.8176,22.8539,28200.0
2011-12-19 10:35:00,31.45,31.47,31.44,31.45,31200.0,22.8539,22.8685,22.8467,22.8539,31200.0
2011-12-19 10:40:00,31.44,31.46,31.42,31.45,34800.0,22.8467,22.8612,22.8321,22.8539,34800.0
2011-12-19 10:45:00,31.46,31.46,31.35,31.36,30200.0,22.8612,22.8612,22.7813,22.7885,30200.0
2011-12-19 10:50:00,31.35,31.35,31.31,31.32,11700.0,22.7813,22.7813,22.7522,22.7595,11700.0
2011-12-19 10:55:00,31.32,31.33,31.28,31.31,25800.0,22.7595,22.7667,22.7304,22.7522,25800.0
2011-12-19 11:00:00,31.31,31.31,31.18,31.2,45400.0,22.7522,22.7522,22.6577,22.6723,45400.0
2011-12-19 11:05:00,31.2,31.21,31.13,31.15,30100.0,22.6723,22.6795,22.6214,22.6359,30100.0
2011-12-19 11:10:00,31.14,31.16,31.14,31.16,22800.0,22.6287,22.6432,22.6287,22.6432,22800.0
2011-12-19 11:15:00,31.15,31.22,31.15,31.22,33500.0,22.6359,22.6868,22.6359,22.6868,33500.0
2011-12-19 11:20:00,31.22,31.23,31.16,31.17,23600.0,22.6868,22.6941,22.6432,22.6505,23600.0
2011-12-19 11:25:00,31.17,31.21,31.17,31.19,27100.0,22.6505,22.6795,22.6505,22.665,27100.0
2011-12-19 11:30:00,31.2,31.2,31.15,31.17,20800.0,22.6723,22.6723,22.6359,22.6505,20800.0
2011-12-19 11:35:00,31.16,31.17,31.09,31.1,31000.0,22.6432,22.6505,22.5923,22.5996,31000.0
2011-12-19 11:40:00,31.1,31.11,31.06,31.08,18700.0,22.5996,22.6069,22.5705,22.5851,18700.0
2011-12-19 11:45:00,31.08,31.11,31.04,31.11,22800.0,22.5851,22.6069,22.556,22.6069,22800.0
2011-12-19 11:50:00,31.11,31.14,31.07,31.1,26700.0,22.6069,22.6287,22.5778,22.5996,26700.0
2011-12-19 11:55:00,31.1,31.17,31.1,31.16,39200.0,22.5996,22.6505,22.5996,22.6432,39200.0
2011-12-19 12:00:00,31.16,31.23,31.16,31.22,26100.0,22.6432,22.6941,22.6432,22.6868,26100.0
2011-12-19 12:05:00,31.22,31.25,31.2,31.23,16300.0,22.6868,22.7086,22.6723,22.6941,16300.0
2011-12-19 12:10:00,31.24,31.24,31.19,31.2,18400.0,22.7013,22.7013,22.665,22.6723,18400.0
2011-12-19 12:15:00,31.2,31.2,31.15,31.16,24900.0,22.6723,22.6723,22.6359,22.6432,24900.0
2011-12-19 12:20:00,31.16,31.2,31.16,31.18,13200.0,22.6432,22.6723,22.6432,22.6577,13200.0
2011-12-19 12:25:00,31.18,31.22,31.18,31.19,17000.0,22.6577,22.6868,22.6577,22.665,17000.0
2011-12-19 12:30:00,31.18,31.18,31.13,31.16,14100.0,22.6577,22.6577,22.6214,22.6432,14100.0
2011-12-19 12:35:00,31.16,31.17,31.11,31.15,29700.0,22.6432,22.6505,22.6069,22.6359,29700.0
2011-12-19 12:40:00,31.15,31.18,31.12,31.15,16200.0,22.6359,22.6577,22.6141,22.6359,16200.0
2011-12-19 12:45:00,31.15,31.17,31.14,31.14,11400.0,22.6359,22.6505,22.6287,22.6287,11400.0
2011-12-19 12:50:00,31.14,31.17,31.11,31.17,25100.0,22.6287,22.6505,22.6069,22.6505,25100.0
2011-12-19 12:55:00,31.17,31.19,31.15,31.19,11600.0,22.6505,22.665,22.6359,22.665,11600.0
2011-12-19 13:00:00,31.2,31.21,31.16,31.16,16200.0,22.6723,22.6795,22.6432,22.6432,16200.0
2011-12-19 13:05:00,31.16,31.19,31.13,31.16,30200.0,22.6432,22.665,22.6214,22.6432,30200.0
2011-12-19 13:10:00,31.17,31.18,31.14,31.15,16700.0,22.6505,22.6577,22.6287,22.6359,16700.0
2011-12-19 13:15:00,31.15,31.15,31.1,31.11,20200.0,22.6359,22.6359,22.5996,22.6069,20200.0
2011-12-19 13:20:00,31.11,31.13,31.1,31.13,17300.0,22.6069,22.6214,22.5996,22.6214,17300.0
2011-12-19 13:25:00,31.13,31.15,31.12,31.14,18500.0,22.6214,22.6359,22.6141,22.6287,18500.0
2011-12-19 13:30:00,31.14,31.16,31.12,31.14,41200.0,22.6287,22.6432,22.6141,22.6287,41200.0
2011-12-19 13:35:00,31.14,31.16,31.13,31.15,11800.0,22.6287,22.6432,22.6214,22.6359,11800.0
2011-12-19 13:40:00,31.15,31.16,31.13,31.16,11400.0,22.6359,22.6432,22.6214,22.6432,11400.0
2011-12-19 13:45:00,31.16,31.21,31.16,31.21,15500.0,22.6432,22.6795,22.6432,22.6795,15500.0
2011-12-19 13:50:00,31.21,31.26,31.2,31.25,23900.0,22.6795,22.7159,22.6723,22.7086,23900.0
2011-12-19 13:55:00,31.24,31.26,31.24,31.25,13700.0,22.7013,22.7159,22.7013,22.7086,13700.0
2011-12-19 14:00:00,31.24,31.26,31.18,31.21,18400.0,22.7013,22.7159,22.6577,22.6795,18400.0
2011-12-19 14:05:00,31.22,31.22,31.16,31.18,17600.0,22.6868,22.6868,22.6432,22.6577,17600.0
2011-12-19 14:10:00,31.18,31.18,31.16,31.18,14900.0,22.6577,22.6577,22.6432,22.6577,14900.0
2011-12-19 14:15:00,31.17,31.18,31.13,31.14,23400.0,22.6505,22.6577,22.6214,22.6287,23400.0
2011-12-19 14:20:00,31.14,31.18,31.13,31.16,23100.0,22.6287,22.6577,22.6214,22.6432,23100.0
2011-12-19 14:25:00,31.16,31.22,31.16,31.21,18200.0,22.6432,22.6868,22.6432,22.6795,18200.0
2011-12-19 14:30:00,31.2,31.21,31.2,31.2,16100.0,22.6723,22.6795,22.6723,22.6723,16100.0
2011-12-19 14:35:00,31.21,31.27,31.19,31.26,42600.0,22.6795,22.7231,22.665,22.7159,42600.0
2011-12-19 14:40:00,31.27,31.31,31.26,31.3,32000.0,22.7231,22.7522,22.7159,22.7449,32000.0
2011-12-19 14:45:00,31.3,31.3,31.27,31.27,24500.0,22.7449,22.7449,22.7231,22.7231,24500.0
2011-12-19 14:50:00,31.27,31.28,31.27,31.28,12700.0,22.7231,22.7304,22.7231,22.7304,12700.0
2011-12-19 14:55:00,31.28,31.34,31.26,31.33,63400.0,22.7304,22.774,22.7159,22.7667,63400.0
2011-12-19 15:00:00,31.33,31.34,31.2,31.21,68900.0,22.7667,22.774,22.6723,22.6795,68900.0
2011-12-19 15:05:00,31.21,31.24,31.19,31.2,63600.0,22.6795,22.7013,22.665,22.6723,63600.0
2011-12-19 15:10:00,31.19,31.21,31.17,31.18,35400.0,22.665,22.6795,22.6505,22.6577,35400.0
2011-12-19 15:15:00,31.18,31.18,31.16,31.18,20700.0,22.6577,22.6577,22.6432,22.6577,20700.0
2011-12-19 15:20:00,31.18,31.18,31.14,31.15,46000.0,22.6577,22.6577,22.6287,22.6359,46000.0
2011-12-19 15:25:00,31.14,31.16,31.11,31.11,42900.0,22.6287,22.6432,22.6069,22.6069,42900.0
2011-12-19 15:30:00,31.11,31.12,31.08,31.09,43400.0,22.6069,22.6141,22.5851,22.5923,43400.0
2011-12-19 15:35:00,31.08,31.13,31.07,31.09,39600.0,22.5851,22.6214,22.5778,22.5923,39600.0
2011-12-19 15:40:00,31.09,31.12,31.04,31.07,77100.0,22.5923,22.6141,22.556,22.5778,77100.0
2011-12-19 15:45:00,31.08,31.08,31.02,31.04,61100.0,22.5851,22.5851,22.5415,22.556,61100.0
2011-12-19 15:50:00,31.03,31.06,31.01,31.05,84900.0,22.5487,22.5705,22.5342,22.5633,84900.0
2011-12-19 15:55:00,31.05,31.1,31.04,31.05,210500.0,22.5633,22.5996,22.556,22.5633,210500.0
2011-12-20 09:30:00,31.51,31.58,31.45,31.52,60600.0,22.8975,22.9484,22.8539,22.9048,60600.0
2011-12-20 09:35:00,31.53,31.64,31.46,31.64,107700.0,22.9121,22.992,22.8612,22.992,107700.0
2011-12-20 09:40:00,31.65,31.9,31.65,31.83,85700.0,22.9993,23.1809,22.9993,23.1301,85700.0
2011-12-20 09:45:00,31.83,31.84,31.73,31.73,50700.0,23.1301,23.1373,23.0574,23.0574,50700.0
2011-12-20 09:50:00,31.72,31.78,31.72,31.74,38800.0,23.0501,23.0937,23.0501,23.0647,38800.0
2011-12-20 09:55:00,31.74,31.76,31.72,31.74,32300.0,23.0647,23.0792,23.0501,23.0647,32300.0
2011-12-20 10:00:00,31.74,31.76,31.67,31.69,31800.0,23.0647,23.0792,23.0138,23.0283,31800.0
2011-12-20 10:05:00,31.7,31.71,31.64,31.67,27300.0,23.0356,23.0429,22.992,23.0138,27300.0
2011-12-20 10:10:00,31.66,31.66,31.57,31.59,44800.0,23.0065,23.0065,22.9411,22.9557,44800.0
2011-12-20 10:15:00,31.58,31.6,31.55,31.56,22900.0,22.9484,22.9629,22.9266,22.9339,22900.0
2011-12-20 10:20:00,31.55,31.59,31.53,31.58,16900.0,22.9266,22.9557,22.9121,22.9484,16900.0
2011-12-20 10:25:00,31.58,31.69,31.58,31.62,59400.0,22.9484,23.0283,22.9484,22.9775,59400.0
2011-12-20 10:30:00,31.63,31.65,31.6,31.63,26100.0,22.9847,22.9993,22.9629,22.9847,26100.0
2011-12-20 10:35:00,31.63,31.66,31.62,31.63,16000.0,22.9847,23.0065,22.9775,22.9847,16000.0
2011-12-20 10:40:00,31.63,31.65,31.61,31.62,25300.0,22.9847,22.9993,22.9702,22.9775,25300.0
2011-12-20 10:45:00,31.63,31.64,31.57,31.59,22500.0,22.9847,22.992,22.9411,22.9557,22500.0
2011-12-20 10:50:00,31.59,31.64,31.58,31.63,34800.0,22.9557,22.992,22.9484,22.9847,34800.0
2011-12-20 10:55:00,31.62,31.67,31.61,31.64,31100.0,22.9775,23.0138,22.9702,22.992,31100.0
2011-12-20 11:00:00,31.64,31.69,31.64,31.67,38800.0,22.992,23.0283,22.992,23.0138,38800.0
2011-12-20 11:05:00,31.68,31.73,31.67,31.71,33800.0,23.0211,23.0574,23.0138,23.0429,33800.0
2011-12-20 11:10:00,31.71,31.73,31.7,31.73,26200.0,23.0429,23.0574,23.0356,23.0574,26200.0
2011-12-20 11:15:00,31.73,31.74,31.71,31.73,34900.0,23.0574,23.0647,23.0429,23.0574,34900.0
2011-12-20 11:20:00,31.72,31.73,31.67,31.71,22600.0,23.0501,23.0574,23.0138,23.0429,22600.0
2011-12-20 11:25:00,31.71,31.71,31.65,31.69,30300.0,23.0429,23.0429,22.9993,23.0283,30300.0
2011-12-20 11:30:00,31.68,31.7,31.67,31.68,14600.0,23.0211,23.0356,23.0138,23.0211,14600.0
2011-12-20 11:35:00,31.68,31.69,31.64,31.65,14000.0,23.0211,23.0283,22.992,22.9993,14000.0
2011-12-20 11:40:00,31.64,31.64,31.61,31.61,15400.0,22.992,22.992,22.9702,22.9702,15400.0
2011-12-20 11:45:00,31.62,31.69,31.61,31.66,20800.0,22.9775,23.0283,22.9702,23.0065,20800.0
2011-12-20 11:50:00,31.67,31.7,31.62,31.66,25600.0,23.0138,23.0356,22.9775,23.0065,25600.0
2011-12-20 11:55:00,31.66,31.66,31.63,31.64,11500.0,23.0065,23.0065,22.9847,22.992,11500.0
2011-12-20 12:00:00,31.63,31.63,31.56,31.58,24500.0,22.9847,22.9847,22.9339,22.9484,24500.0
2011-12-20 12:05:00,31.58,31.6,31.56,31.59,11400.0,22.9484,22.9629,22.9339,22.9557,11400.0
2011-12-20 12:10:00,31.58,31.6,31.57,31.58,12700.0,22.9484,22.9629,22.9411,22.9484,12700.0
2011-12-20 12:15:00,31.59,31.6,31.57,31.59,15100.0,22.9557,22.9629,22.9411,22.9557,15100.0
2011-12-20 12:20:00,31.58,31.6,31.58,31.6,22000.0,22.9484,22.9629,22.9484,22.9629,22000.0
2011-12-20 12:25:00,31.59,31.61,31.59,31.6,16100.0,22.9557,22.9702,22.9557,22.9629,16100.0
2011-12-20 12:30:00,31.6,31.63,31.57,31.63,34800.0,22.9629,22.9847,22.9411,22.9847,34800.0
2011-12-20 12:35:00,31.62,31.63,31.61,31.63,5200.0,22.9775,22.9847,22.9702,22.9847,5200.0
2011-12-20 12:40:00,31.63,31.67,31.62,31.64,15700.0,22.9847,23.0138,22.9775,22.992,15700.0
2011-12-20 12:45:00,31.64,31.67,31.63,31.67,13700.0,22.992,23.0138,22.9847,23.0138,13700.0
2011-12-20 12:50:00,31.67,31.7,31.65,31.69,75500.0,23.0138,23.0356,22.9993,23.0283,75500.0
2011-12-20 12:55:00,31.68,31.69,31.66,31.69,13500.0,23.0211,23.0283,23.0065,23.0283,13500.0
2011-12-20 13:00:00,31.68,31.75,31.68,31.72,30700.0,23.0211,23.0719,23.0211,23.0501,30700.0
2011-12-20 13:05:00,31.72,31.77,31.7,31.77,18000.0,23.0501,23.0865,23.0356,23.0865,18000.0
2011-12-20 13:10:00,31.76,31.78,31.74,31.77,26000.0,23.0792,23.0937,23.0647,23.0865,26000.0
2011-12-20 13:15:00,31.76,31.76,31.73,31.73,23700.0,23.0792,23.0792,23.0574,23.0574,23700.0
2011-12-20 13:20:00,31.73,31.76,31.73,31.74,13400.0,23.0574,23.0792,23.0574,23.0647,13400.0
2011-12-20 13:25:00,31.75,31.76,31.72,31.73,15800.0,23.0719,23.0792,23.0501,23.0574,15800.0
2011-12-20 13:30:00,31.73,31.74,31.7,31.72,21700.0,23.0574,23.0647,23.0356,23.0501,21700.0
2011-12-20 13:35:00,31.72,31.74,31.7,31.73,16200.0,23.0501,23.0647,23.0356,23.0574,16200.0
2011-12-20 13:40:00,31.72,31.74,31.72,31.73,11100.0,23.0501,23.0647,23.0501,23.0574,11100.0
2011-12-20 13:45:00,31.73,31.74,31.7,31.71,19800.0,23.0574,23.0647,23.0356,23.0429,19800.0
2011-12-20 13:50:00,31.71,31.74,31.71,31.73,11200.0,23.0429,23.0647,23.0429,23.0574,11200.0
2011-12-20 13:55:00,31.73,31.77,31.73,31.76,11100.0,23.0574,23.0865,23.0574,23.0792,11100.0
2011-12-20 14:00:00,31.76,31.77,31.73,31.74,21900.0,23.0792,23.0865,23.0574,23.0647,21900.0
2011-12-20 14:05:00,31.75,31.78,31.73,31.77,28700.0,23.0719,23.0937,23.0574,23.0865,28700.0
2011-12-20 14:10:00,31.77,31.78,31.75,31.75,18400.0,23.0865,23.0937,23.0719,23.0719,18400.0
2011-12-20 14:15:00,31.75,31.78,31.75,31.78,18400.0,23.0719,23.0937,23.0719,23.0937,18400.0
2011-12-20 14:20:00,31.77,31.8,31.77,31.79,23800.0,23.0865,23.1083,23.0865,23.101,23800.0
2011-12-20 14:25:00,31.78,31.8,31.78,31.8,20400.0,23.0937,23.1083,23.0937,23.1083,20400.0
2011-12-20 14:30:00,31.79,31.8,31.78,31.78,28400.0,23.101,23.1083,23.0937,23.0937,28400.0
2011-12-20 14:35:00,31.79,31.8,31.79,31.79,11400.0,23.101,23.1083,23.101,23.101,11400.0
2011-12-20 14:40:00,31.79,31.84,31.79,31.83,60000.0,23.101,23.1373,23.101,23.1301,60000.0
2011-12-20 14:45:00,31.83,31.84,31.8,31.82,32300.0,23.1301,23.1373,23.1083,23.1228,32300.0
2011-12-20 14:50:00,31.82,31.85,31.82,31.85,14900.0,23.1228,23.1446,23.1228,23.1446,14900.0
2011-12-20 14:55:00,31.84,31.85,31.8,31.83,45100.0,23.1373,23.1446,23.1083,23.1301,45100.0
2011-12-20 15:00:00,31.82,31.83,31.8,31.81,33700.0,23.1228,23.1301,23.1083,23.1155,33700.0
2011-12-20 15:05:00,31.81,31.88,31.8,31.87,53400.0,23.1155,23.1664,23.1083,23.1591,53400.0
2011-12-20 15:10:00,31.87,31.89,31.86,31.86,22400.0,23.1591,23.1737,23.1519,23.1519,22400.0
2011-12-20 15:15:00,31.86,31.9,31.85,31.85,33500.0,23.1519,23.1809,23.1446,23.1446,33500.0
2011-12-20 15:20:00,31.85,31.86,31.82,31.84,42700.0,23.1446,23.1519,23.1228,23.1373,42700.0
2011-12-20 15:25:00,31.84,31.86,31.83,31.84,31800.0,23.1373,23.1519,23.1301,23.1373,31800.0
2011-12-20 15:30:00,31.84,31.84,31.78,31.79,51600.0,23.1373,23.1373,23.0937,23.101,51600.0
2011-12-20 15:35:00,31.78,31.86,31.78,31.86,63500.0,23.0937,23.1519,23.0937,23.1519,63500.0
2011-12-20 15:40:00,31.86,31.9,31.82,31.84,75700.0,23.1519,23.1809,23.1228,23.1373,75700.0
2011-12-20 15:45:00,31.84,31.9,31.82,31.85,85500.0,23.1373,23.1809,23.1228,23.1446,85500.0
2011-12-20 15:50:00,31.85,31.86,31.82,31.83,81900.0,23.1446,23.1519,23.1228,23.1301,81900.0
2011-12-20 15:55:00,31.83,31.84,31.8,31.84,150900.0,23.1301,23.1373,23.1083,23.1373,150900.0
2011-12-21 09:30:00,31.91,31.95,31.7,31.7,79000.0,23.1882,23.2173,23.0356,23.0356,79000.0
2011-12-21 09:35:00,31.7,31.8,31.69,31.8,30200.0,23.0356,23.1083,23.0283,23.1083,30200.0
2011-12-21 09:40:00,31.79,31.79,31.69,31.71,27000.0,23.101,23.101,23.0283,23.0429,27000.0
2011-12-21 09:45:00,31.72,31.97,31.72,31.85,59700.0,23.0501,23.2318,23.0501,23.1446,59700.0
2011-12-21 09:50:00,31.85,31.86,31.82,31.82,20900.0,23.1446,23.1519,23.1228,23.1228,20900.0
2011-12-21 09:55:00,31.81,31.81,31.74,31.78,17500.0,23.1155,23.1155,23.0647,23.0937,17500.0
2011-12-21 10:00:00,31.77,31.78,31.67,31.78,59800.0,23.0865,23.0937,23.0138,23.0937,59800.0
2011-12-21 10:05:00,31.77,31.79,31.75,31.76,27900.0,23.0865,23.101,23.0719,23.0792,27900.0
2011-12-21 10:10:00,31.76,31.83,31.76,31.81,42600.0,23.0792,23.1301,23.0792,23.1155,42600.0
2011-12-21 10:15:00,31.81,31.85,31.8,31.82,20300.0,23.1155,23.1446,23.1083,23.1228,20300.0
2011-12-21 10:20:00,31.82,31.9,31.82,31.88,32300.0,23.1228,23.1809,23.1228,23.1664,32300.0
2011-12-21 10:25:00,31.89,31.91,31.86,31.86,25400.0,23.1737,23.1882,23.1519,23.1519,25400.0
2011-12-21 10:30:00,31.87,31.9,31.85,31.9,16000.0,23.1591,23.1809,23.1446,23.1809,16000.0
2011-12-21 10:35:00,31.88,31.91,31.87,31.91,16100.0,23.1664,23.1882,23.1591,23.1882,16100.0
2011-12-21 10:40:00,31.91,31.92,31.86,31.87,21000.0,23.1882,23.1955,23.1519,23.1591,21000.0
2011-12-21 10:45:00,31.86,31.87,31.83,31.86,11500.0,23.1519,23.1591,23.1301,23.1519,11500.0
2011-12-21 10:50:00,31.86,31.87,31.81,31.84,20500.0,23.1519,23.1591,23.1155,23.1373,20500.0
2011-12-21 10:55:00,31.83,31.85,31.81,31.82,32000.0,23.1301,23.1446,23.1155,23.1228,32000.0
2011-12-21 11:00:00,31.82,31.86,31.8,31.82,42000.0,23.1228,23.1519,23.1083,23.1228,42000.0
2011-12-21 11:05:00,31.82,31.87,31.82,31.84,25900.0,23.1228,23.1591,23.1228,23.1373,25900.0
2011-12-21 11:10:00,31.84,31.86,31.82,31.83,24700.0,23.1373,23.1519,23.1228,23.1301,24700.0
2011-12-21 11:15:00,31.83,31.83,31.79,31.8,22200.0,23.1301,23.1301,23.101,23.1083,22200.0
2011-12-21 11:20:00,31.79,31.81,31.76,31.76,13300.0,23.101,23.1155,23.0792,23.0792,13300.0
2011-12-21 11:25:00,31.76,31.78,31.73,31.77,15100.0,23.0792,23.0937,23.0574,23.0865,15100.0
2011-12-21 11:30:00,31.78,31.82,31.78,31.81,9700.0,23.0937,23.1228,23.0937,23.1155,9700.0
2011-12-21 11:35:00,31.81,31.81,31.78,31.79,11300.0,23.1155,23.1155,23.0937,23.101,11300.0
2011-12-21 11:40:00,31.78,31.8,31.75,31.8,12100.0,23.0937,23.1083,23.0719,23.1083,12100.0
2011-12-21 11:45:00,31.81,31.83,31.8,31.83,20200.0,23.1155,23.1301,23.1083,23.1301,20200.0
2011-12-21 11:50:00,31.83,31.83,31.8,31.81,19200.0,23.1301,23.1301,23.1083,23.1155,19200.0
2011-12-21 11:55:00,31.82,31.83,31.77,31.81,28200.0,23.1228,23.1301,23.0865,23.1155,28200.0
2011-12-21 12:00:00,31.82,31.84,31.8,31.82,17900.0,23.1228,23.1373,23.1083,23.1228,17900.0
2011-12-21 12:05:00,31.82,31.84,31.74,31.77,34700.0,23.1228,23.1373,23.0647,23.0865,34700.0
2011-12-21 12:10:00,31.76,31.77,31.74,31.74,10200.0,23.0792,23.0865,23.0647,23.0647,10200.0
2011-12-21 12:15:00,31.74,31.76,31.72,31.75,12600.0,23.0647,23.0792,23.0501,23.0719,12600.0
2011-12-21 12:20:00,31.76,31.76,31.72,31.75,35300.0,23.0792,23.0792,23.0501,23.0719,35300.0
2011-12-21 12:25:00,31.75,31.76,31.7,31.73,19100.0,23.0719,23.0792,23.0356,23.0574,19100.0
2011-12-21 12:30:00,31.73,31.76,31.73,31.74,18500.0,23.0574,23.0792,23.0574,23.0647,18500.0
2011-12-21 12:35:00,31.74,31.79,31.74,31.79,26100.0,23.0647,23.101,23.0647,23.101,26100.0
2011-12-21 12:40:00,31.78,31.8,31.77,31.77,14200.0,23.0937,23.1083,23.0865,23.0865,14200.0
2011-12-21 12:45:00,31.78,31.81,31.77,31.8,12700.0,23.0937,23.1155,23.0865,23.1083,12700.0
2011-12-21 12:50:00,31.81,31.83,31.78,31.78,23600.0,23.1155,23.1301,23.0937,23.0937,23600.0
2011-12-21 12:55:00,31.78,31.84,31.78,31.82,18900.0,23.0937,23.1373,23.0937,23.1228,18900.0
2011-12-21 13:00:00,31.82,31.85,31.8,31.82,20300.0,23.1228,23.1446,23.1083,23.1228,20300.0
2011-12-21 13:05:00,31.81,31.85,31.81,31.83,12500.0,23.1155,23.1446,23.1155,23.1301,12500.0
2011-12-21 13:10:00,31.84,31.86,31.83,31.85,16500.0,23.1373,23.1519,23.1301,23.1446,16500.0
2011-12-21 13:15:00,31.85,31.86,31.82,31.85,10400.0,23.1446,23.1519,23.1228,23.1446,10400.0
2011-12-21 13:20:00,31.84,31.92,31.84,31.91,35100.0,23.1373,23.1955,23.1373,23.1882,35100.0
2011-12-21 13:25:00,31.91,31.94,31.91,31.91,31800.0,23.1882,23.21,23.1882,23.1882,31800.0
2011-12-21 13:30:00,31.92,31.93,31.91,31.93,18100.0,23.1955,23.2027,23.1882,23.2027,18100.0
2011-12-21 13:35:00,31.93,31.98,31.93,31.96,18800.0,23.2027,23.2391,23.2027,23.2245,18800.0
2011-12-21 13:40:00,31.95,31.96,31.9,31.92,18300.0,23.2173,23.2245,23.1809,23.1955,18300.0
2011-12-21 13:45:00,31.92,31.94,31.91,31.93,13400.0,23.1955,23.21,23.1882,23.2027,13400.0
2011-12-21 13:50:00,31.94,32.0,31.93,31.97,29700.0,23.21,23.2536,23.2027,23.2318,29700.0
2011-12-21 13:55:00,31.97,32.0,31.95,31.98,24700.0,23.2318,23.2536,23.2173,23.2391,24700.0
2011-12-21 14:00:00,31.98,32.0,31.96,31.99,20900.0,23.2391,23.2536,23.2245,23.2463,20900.0
2011-12-21 14:05:00,32.0,32.0,31.97,31.97,17600.0,23.2536,23.2536,23.2318,23.2318,17600.0
2011-12-21 14:10:00,31.97,31.98,31.95,31.97,13300.0,23.2318,23.2391,23.2173,23.2318,13300.0
2011-12-21 14:15:00,31.97,31.98,31.94,31.94,11400.0,23.2318,23.2391,23.21,23.21,11400.0
2011-12-21 14:20:00,31.95,31.96,31.94,31.95,16100.0,23.2173,23.2245,23.21,23.2173,16100.0
2011-12-21 14:25:00,31.95,32.0,31.95,31.99,40700.0,23.2173,23.2536,23.2173,23.2463,40700.0
2011-12-21 14:30:00,31.98,32.0,31.96,31.97,28900.0,23.2391,23.2536,23.2245,23.2318,28900.0
2011-12-21 14:35:00,31.97,32.03,31.97,32.0,30600.0,23.2318,23.2754,23.2318,23.2536,30600.0
2011-12-21 14:40:00,32.01,32.01,31.99,31.99,36500.0,23.2609,23.2609,23.2463,23.2463,36500.0
2011-12-21 14:45:00,31.99,32.02,31.97,32.02,20200.0,23.2463,23.2681,23.2318,23.2681,20200.0
2011-12-21 14:50:00,32.02,32.04,32.01,32.03,27000.0,23.2681,23.2827,23.2609,23.2754,27000.0
2011-12-21 14:55:00,32.03,32.04,31.98,32.0,18600.0,23.2754,23.2827,23.2391,23.2536,18600.0
2011-12-21 15:00:00,31.99,32.03,31.97,32.02,35800.0,23.2463,23.2754,23.2318,23.2681,35800.0
2011-12-21 15:05:00,32.02,32.03,32.0,32.03,28700.0,23.2681,23.2754,23.2536,23.2754,28700.0
2011-12-21 15:10:00,32.03,32.07,32.02,32.05,33500.0,23.2754,23.3045,23.2681,23.2899,33500.0
2011-12-21 15:15:00,32.05,32.07,32.04,32.05,73500.0,23.2899,23.3045,23.2827,23.2899,73500.0
2011-12-21 15:20:00,32.06,32.08,32.04,32.07,37200.0,23.2972,23.3117,23.2827,23.3045,37200.0
2011-12-21 15:25:00,32.07,32.07,32.04,32.05,41700.0,23.3045,23.3045,23.2827,23.2899,41700.0
2011-12-21 15:30:00,32.05,32.1,32.02,32.07,52800.0,23.2899,23.3263,23.2681,23.3045,52800.0
2011-12-21 15:35:00,32.06,32.1,32.06,32.09,26600.0,23.2972,23.3263,23.2972,23.319,26600.0
2011-12-21 15:40:00,32.09,32.09,32.04,32.08,48000.0,23.319,23.319,23.2827,23.3117,48000.0
2011-12-21 15:45:00,32.08,32.08,32.02,32.07,51400.0,23.3117,23.3117,23.2681,23.3045,51400.0
2011-12-21 15:50:00,32.07,32.08,32.0,32.05,85400.0,23.3045,23.3117,23.2536,23.2899,85400.0
2011-12-21 15:55:00,32.05,32.09,32.05,32.07,103900.0,23.2899,23.319,23.2899,23.3045,103900.0
2011-12-22 09:30:00,32.19,32.3,32.17,32.3,32300.0,23.3917,23.4716,23.3771,23.4716,32300.0
2011-12-22 09:35:00,32.29,32.4,32.28,32.33,33400.0,23.4643,23.5443,23.4571,23.4934,33400.0
2011-12-22 09:40:00,32.34,32.4,32.33,32.37,32100.0,23.5007,23.5443,23.4934,23.5225,32100.0
2011-12-22 09:45:00,32.37,32.42,32.37,32.42,29000.0,23.5225,23.5588,23.5225,23.5588,29000.0
2011-12-22 09:50:00,32.41,32.45,32.36,32.45,26900.0,23.5515,23.5806,23.5152,23.5806,26900.0
2011-12-22 09:55:00,32.44,32.48,32.41,32.48,26700.0,23.5733,23.6024,23.5515,23.6024,26700.0
2011-12-22 10:00:00,32.48,32.5,32.42,32.43,33800.0,23.6024,23.6169,23.5588,23.5661,33800.0
2011-12-22 10:05:00,32.43,32.44,32.36,32.37,60900.0,23.5661,23.5733,23.5152,23.5225,60900.0
2011-12-22 10:10:00,32.36,32.44,32.36,32.43,20600.0,23.5152,23.5733,23.5152,23.5661,20600.0
2011-12-22 10:15:00,32.44,32.45,32.43,32.45,26600.0,23.5733,23.5806,23.5661,23.5806,26600.0
2011-12-22 10:20:00,32.45,32.45,32.4,32.42,28600.0,23.5806,23.5806,23.5443,23.5588,28600.0
2011-12-22 10:25:00,32.42,32.47,32.41,32.44,31900.0,23.5588,23.5951,23.5515,23.5733,31900.0
2011-12-22 10:30:00,32.44,32.49,32.44,32.48,25200.0,23.5733,23.6097,23.5733,23.6024,25200.0
2011-12-22 10:35:00,32.48,32.5,32.44,32.47,47800.0,23.6024,23.6169,23.5733,23.5951,47800.0
2011-12-22 10:40:00,32.47,32.5,32.46,32.5,19200.0,23.5951,23.6169,23.5879,23.6169,19200.0
2011-12-22 10:45:00,32.5,32.5,32.46,32.47,64700.0,23.6169,23.6169,23.5879,23.5951,64700.0
2011-12-22 10:50:00,32.47,32.5,32.47,32.5,16300.0,23.5951,23.6169,23.5951,23.6169,16300.0
2011-12-22 10:55:00,32.49,32.52,32.48,32.51,50800.0,23.6097,23.6315,23.6024,23.6242,50800.0
2011-12-22 11:00:00,32.51,32.55,32.51,32.54,44300.0,23.6242,23.6533,23.6242,23.646,44300.0
2011-12-22 11:05:00,32.53,32.56,32.53,32.56,18800.0,23.6387,23.6605,23.6387,23.6605,18800.0
2011-12-22 11:10:00,32.55,32.56,32.53,32.55,20900.0,23.6533,23.6605,23.6387,23.6533,20900.0
2011-12-22 11:15:00,32.54,32.58,32.54,32.57,27800.0,23.646,23.6751,23.646,23.6678,27800.0
2011-12-22 11:20:00,32.57,32.58,32.54,32.54,31200.0,23.6678,23.6751,23.646,23.646,31200.0
2011-12-22 11:25:00,32.55,32.56,32.5,32.52,24400.0,23.6533,23.6605,23.6169,23.6315,24400.0
2011-12-22 11:30:00,32.52,32.53,32.49,32.5,11700.0,23.6315,23.6387,23.6097,23.6169,11700.0
2011-12-22 11:35:00,32.5,32.53,32.49,32.53,21500.0,23.6169,23.6387,23.6097,23.6387,21500.0
2011-12-22 11:40:00,32.53,32.57,32.52,32.57,23100.0,23.6387,23.6678,23.6315,23.6678,23100.0
2011-12-22 11:45:00,32.57,32.6,32.56,32.6,20600.0,23.6678,23.6896,23.6605,23.6896,20600.0
2011-12-22 11:50:00,32.59,32.59,32.55,32.58,27700.0,23.6823,23.6823,23.6533,23.6751,27700.0
2011-12-22 11:55:00,32.58,32.59,32.54,32.56,15500.0,23.6751,23.6823,23.646,23.6605,15500.0
2011-12-22 12:00:00,32.56,32.56,32.55,32.56,10400.0,23.6605,23.6605,23.6533,23.6605,10400.0
2011-12-22 12:05:00,32.56,32.56,32.53,32.55,19700.0,23.6605,23.6605,23.6387,23.6533,19700.0
2011-12-22 12:10:00,32.54,32.56,32.53,32.56,20800.0,23.646,23.6605,23.6387,23.6605,20800.0
2011-12-22 12:15:00,32.56,32.59,32.56,32.58,30100.0,23.6605,23.6823,23.6605,23.6751,30100.0
2011-12-22 12:20:00,32.58,32.6,32.57,32.6,15000.0,23.6751,23.6896,23.6678,23.6896,15000.0
2011-12-22 12:25:00,32.6,32.64,32.59,32.64,37700.0,23.6896,23.7187,23.6823,23.7187,37700.0
2011-12-22 12:30:00,32.64,32.64,32.57,32.6,24900.0,23.7187,23.7187,23.6678,23.6896,24900.0
2011-12-22 12:35:00,32.6,32.62,32.59,32.62,18100.0,23.6896,23.7041,23.6823,23.7041,18100.0
2011-12-22 12:40:00,32.62,32.64,32.62,32.64,10400.0,23.7041,23.7187,23.7041,23.7187,10400.0
2011-12-22 12:45:00,32.64,32.64,32.58,32.58,21300.0,23.7187,23.7187,23.6751,23.6751,21300.0
2011-12-22 12:50:00,32.59,32.59,32.57,32.57,28200.0,23.6823,23.6823,23.6678,23.6678,28200.0
2011-12-22 12:55:00,32.57,32.59,32.57,32.59,6900.0,23.6678,23.6823,23.6678,23.6823,6900.0
2011-12-22 13:00:00,32.58,32.6,32.58,32.59,17900.0,23.6751,23.6896,23.6751,23.6823,17900.0
2011-12-22 13:05:00,32.6,32.63,32.59,32.62,19200.0,23.6896,23.7114,23.6823,23.7041,19200.0
2011-12-22 13:10:00,32.62,32.64,32.6,32.63,23900.0,23.7041,23.7187,23.6896,23.7114,23900.0
2011-12-22 13:15:00,32.64,32.68,32.63,32.67,26500.0,23.7187,23.7477,23.7114,23.7405,26500.0
2011-12-22 13:20:00,32.67,32.7,32.65,32.7,16400.0,23.7405,23.7623,23.7259,23.7623,16400.0
2011-12-22 13:25:00,32.69,32.75,32.69,32.73,28900.0,23.755,23.7986,23.755,23.7841,28900.0
2011-12-22 13:30:00,32.74,32.8,32.74,32.79,33100.0,23.7913,23.8349,23.7913,23.8277,33100.0
2011-12-22 13:35:00,32.79,32.79,32.69,32.72,31700.0,23.8277,23.8277,23.755,23.7768,31700.0
2011-12-22 13:40:00,32.71,32.72,32.7,32.7,9300.0,23.7695,23.7768,23.7623,23.7623,9300.0
2011-12-22 13:45:00,32.71,32.75,32.7,32.74,21100.0,23.7695,23.7986,23.7623,23.7913,21100.0
2011-12-22 13:50:00,32.74,32.77,32.74,32.74,42300.0,23.7913,23.8131,23.7913,23.7913,42300.0
2011-12-22 13:55:00,32.74,32.75,32.66,32.66,29500.0,23.7913,23.7986,23.7332,23.7332,29500.0
2011-12-22 14:00:00,32.66,32.67,32.62,32.63,37400.0,23.7332,23.7405,23.7041,23.7114,37400.0
2011-12-22 14:05:00,32.63,32.63,32.57,32.58,31700.0,23.7114,23.7114,23.6678,23.6751,31700.0
2011-12-22 14:10:00,32.58,32.61,32.56,32.57,38000.0,23.6751,23.6969,23.6605,23.6678,38000.0
2011-12-22 14:15:00,32.57,32.58,32.54,32.56,30700.0,23.6678,23.6751,23.646,23.6605,30700.0
2011-12-22 14:20:00,32.56,32.59,32.52,32.52,31500.0,23.6605,23.6823,23.6315,23.6315,31500.0
2011-12-22 14:25:00,32.52,32.56,32.51,32.55,20000.0,23.6315,23.6605,23.6242,23.6533,20000.0
2011-12-22 14:30:00,32.55,32.59,32.54,32.54,23600.0,23.6533,23.6823,23.646,23.646,23600.0
2011-12-22 14:35:00,32.55,32.55,32.54,32.54,8300.0,23.6533,23.6533,23.646,23.646,8300.0
2011-12-22 14:40:00,32.54,32.58,32.54,32.55,34800.0,23.646,23.6751,23.646,23.6533,34800.0
2011-12-22 14:45:00,32.55,32.57,32.51,32.51,27700.0,23.6533,23.6678,23.6242,23.6242,27700.0
2011-12-22 14:50:00,32.51,32.53,32.47,32.51,69800.0,23.6242,23.6387,23.5951,23.6242,69800.0
2011-12-22 14:55:00,32.52,32.52,32.48,32.48,15000.0,23.6315,23.6315,23.6024,23.6024,15000.0
2011-12-22 15:00:00,32.49,32.51,32.48,32.51,25000.0,23.6097,23.6242,23.6024,23.6242,25000.0
2011-12-22 15:05:00,32.5,32.51,32.49,32.51,16900.0,23.6169,23.6242,23.6097,23.6242,16900.0
2011-12-22 15:10:00,32.51,32.51,32.47,32.47,41900.0,23.6242,23.6242,23.5951,23.5951,41900.0
2011-12-22 15:15:00,32.47,32.48,32.46,32.47,31800.0,23.5951,23.6024,23.5879,23.5951,31800.0
2011-12-22 15:20:00,32.47,32.51,32.47,32.5,46200.0,23.5951,23.6242,23.5951,23.6169,46200.0
2011-12-22 15:25:00,32.49,32.5,32.45,32.45,47100.0,23.6097,23.6169,23.5806,23.5806,47100.0
2011-12-22 15:30:00,32.45,32.49,32.43,32.44,46000.0,23.5806,23.6097,23.5661,23.5733,46000.0
2011-12-22 15:35:00,32.43,32.47,32.42,32.42,59000.0,23.5661,23.5951,23.5588,23.5588,59000.0
2011-12-22 15:40:00,32.42,32.43,32.37,32.4,96200.0,23.5588,23.5661,23.5225,23.5443,96200.0
2011-12-22 15:45:00,32.39,32.4,32.36,32.39,61100.0,23.537,23.5443,23.5152,23.537,61100.0
2011-12-22 15:50:00,32.38,32.42,32.38,32.39,84300.0,23.5297,23.5588,23.5297,23.537,84300.0
2011-12-22 15:55:00,32.4,32.4,32.35,32.4,136800.0,23.5443,23.5443,23.5079,23.5443,136800.0
2011-12-23 09:30:00,32.5,32.55,32.42,32.46,50300.0,23.6169,23.6533,23.5588,23.5879,50300.0
2011-12-23 09:35:00,32.46,32.48,32.34,32.36,32300.0,23.5879,23.6024,23.5007,23.5152,32300.0
2011-12-23 09:40:00,32.37,32.5,32.37,32.5,14300.0,23.5225,23.6169,23.5225,23.6169,14300.0
2011-12-23 09:45:00,32.5,32.56,32.5,32.56,15000.0,23.6169,23.6605,23.6169,23.6605,15000.0
2011-12-23 09:50:00,32.56,32.62,32.56,32.62,24100.0,23.6605,23.7041,23.6605,23.7041,24100.0
2011-12-23 09:55:00,32.62,32.65,32.55,32.56,35300.0,23.7041,23.7259,23.6533,23.6605,35300.0
2011-12-23 10:00:00,32.57,32.6,32.51,32.59,69500.0,23.6678,23.6896,23.6242,23.6823,69500.0
2011-12-23 10:05:00,32.58,32.64,32.57,32.63,23400.0,23.6751,23.7187,23.6678,23.7114,23400.0
2011-12-23 10:10:00,32.63,32.69,32.63,32.69,13300.0,23.7114,23.755,23.7114,23.755,13300.0
2011-12-23 10:15:00,32.69,32.71,32.68,32.7,36900.0,23.755,23.7695,23.7477,23.7623,36900.0
2011-12-23 10:20:00,32.69,32.76,32.69,32.74,29000.0,23.755,23.8059,23.755,23.7913,29000.0
2011-12-23 10:25:00,32.73,32.75,32.73,32.74,13900.0,23.7841,23.7986,23.7841,23.7913,13900.0
2011-12-23 10:30:00,32.75,32.8,32.75,32.79,33900.0,23.7986,23.8349,23.7986,23.8277,33900.0
2011-12-23 10:35:00,32.79,32.8,32.78,32.79,26900.0,23.8277,23.8349,23.8204,23.8277,26900.0
2011-12-23 10:40:00,32.79,32.8,32.78,32.79,33100.0,23.8277,23.8349,23.8204,23.8277,33100.0
2011-12-23 10:45:00,32.79,32.8,32.78,32.79,22200.0,23.8277,23.8349,23.8204,23.8277,22200.0
2011-12-23 10:50:00,32.8,32.8,32.78,32.79,16200.0,23.8349,23.8349,23.8204,23.8277,16200.0
2011-12-23 10:55:00,32.8,32.8,32.78,32.79,15400.0,23.8349,23.8349,23.8204,23.8277,15400.0
2011-12-23 11:00:00,32.79,32.8,32.79,32.79,10000.0,23.8277,23.8349,23.8277,23.8277,10000.0
2011-12-23 11:05:00,32.79,32.85,32.79,32.84,58400.0,23.8277,23.8713,23.8277,23.864,58400.0
2011-12-23 11:10:00,32.84,32.9,32.83,32.86,54800.0,23.864,23.9076,23.8567,23.8785,54800.0
2011-12-23 11:15:00,32.86,32.87,32.79,32.8,19100.0,23.8785,23.8858,23.8277,23.8349,19100.0
2011-12-23 11:20:00,32.8,32.82,32.8,32.8,9500.0,23.8349,23.8495,23.8349,23.8349,9500.0
2011-12-23 11:25:00,32.8,32.82,32.8,32.8,20500.0,23.8349,23.8495,23.8349,23.8349,20500.0
2011-12-23 11:30:00,32.81,32.81,32.79,32.79,23300.0,23.8422,23.8422,23.8277,23.8277,23300.0
2011-12-23 11:35:00,32.79,32.8,32.79,32.79,8000.0,23.8277,23.8349,23.8277,23.8277,8000.0
2011-12-23 11:40:00,32.79,32.8,32.78,32.79,38500.0,23.8277,23.8349,23.8204,23.8277,38500.0
2011-12-23 11:45:00,32.79,32.8,32.79,32.79,11500.0,23.8277,23.8349,23.8277,23.8277,11500.0
2011-12-23 11:50:00,32.79,32.8,32.78,32.79,18400.0,23.8277,23.8349,23.8204,23.8277,18400.0
2011-12-23 11:55:00,32.8,32.82,32.78,32.81,63700.0,23.8349,23.8495,23.8204,23.8422,63700.0
2011-12-23 12:00:00,32.8,32.82,32.8,32.81,16600.0,23.8349,23.8495,23.8349,23.8422,16600.0
2011-12-23 12:05:00,32.8,32.82,32.79,32.8,12100.0,23.8349,23.8495,23.8277,23.8349,12100.0
2011-12-23 12:10:00,32.8,32.8,32.78,32.78,19100.0,23.8349,23.8349,23.8204,23.8204,19100.0
2011-12-23 12:15:00,32.78,32.8,32.77,32.78,24200.0,23.8204,23.8349,23.8131,23.8204,24200.0
2011-12-23 12:20:00,32.78,32.79,32.77,32.78,18300.0,23.8204,23.8277,23.8131,23.8204,18300.0
2011-12-23 12:25:00,32.78,32.79,32.76,32.77,64700.0,23.8204,23.8277,23.8059,23.8131,64700.0
2011-12-23 12:30:00,32.77,32.8,32.77,32.79,26700.0,23.8131,23.8349,23.8131,23.8277,26700.0
2011-12-23 12:35:00,32.79,32.79,32.75,32.77,20000.0,23.8277,23.8277,23.7986,23.8131,20000.0
2011-12-23 12:40:00,32.77,32.81,32.77,32.81,46000.0,23.8131,23.8422,23.8131,23.8422,46000.0
2011-12-23 12:45:00,32.8,32.81,32.8,32.81,9100.0,23.8349,23.8422,23.8349,23.8422,9100.0
2011-12-23 12:50:00,32.81,32.81,32.8,32.8,25300.0,23.8422,23.8422,23.8349,23.8349,25300.0
2011-12-23 12:55:00,32.8,32.81,32.8,32.8,12800.0,23.8349,23.8422,23.8349,23.8349,12800.0
2011-12-23 13:00:00,32.81,32.81,32.79,32.8,23300.0,23.8422,23.8422,23.8277,23.8349,23300.0
2011-12-23 13:05:00,32.8,32.8,32.78,32.8,33600.0,23.8349,23.8349,23.8204,23.8349,33600.0
2011-12-23 13:10:00,32.8,32.8,32.79,32.8,15600.0,23.8349,23.8349,23.8277,23.8349,15600.0
2011-12-23 13:15:00,32.8,32.84,32.79,32.8,53600.0,23.8349,23.864,23.8277,23.8349,53600.0
2011-12-23 13:20:00,32.79,32.81,32.79,32.8,11000.0,23.8277,23.8422,23.8277,23.8349,11000.0
2011-12-23 13:25:00,32.81,32.81,32.8,32.81,5800.0,23.8422,23.8422,23.8349,23.8422,5800.0
2011-12-23 13:30:00,32.81,32.81,32.78,32.79,12700.0,23.8422,23.8422,23.8204,23.8277,12700.0
2011-12-23 13:35:00,32.79,32.79,32.76,32.77,34700.0,23.8277,23.8277,23.8059,23.8131,34700.0
2011-12-23 13:40:00,32.77,32.77,32.76,32.77,14200.0,23.8131,23.8131,23.8059,23.8131,14200.0
2011-12-23 13:45:00,32.77,32.79,32.76,32.77,54000.0,23.8131,23.8277,23.8059,23.8131,54000.0
2011-12-23 13:50:00,32.78,32.78,32.77,32.78,24400.0,23.8204,23.8204,23.8131,23.8204,24400.0
2011-12-23 13:55:00,32.77,32.79,32.76,32.77,26300.0,23.8131,23.8277,23.8059,23.8131,26300.0
2011-12-23 14:00:00,32.77,32.77,32.74,32.74,58100.0,23.8131,23.8131,23.7913,23.7913,58100.0
2011-12-23 14:05:00,32.75,32.75,32.73,32.73,7100.0,23.7986,23.7986,23.7841,23.7841,7100.0
2011-12-23 14:10:00,32.74,32.74,32.7,32.7,29400.0,23.7913,23.7913,23.7623,23.7623,29400.0
2011-12-23 14:15:00,32.71,32.71,32.69,32.69,16000.0,23.7695,23.7695,23.755,23.755,16000.0
2011-12-23 14:20:00,32.7,32.7,32.66,32.67,22400.0,23.7623,23.7623,23.7332,23.7405,22400.0
2011-12-23 14:25:00,32.66,32.67,32.65,32.67,11800.0,23.7332,23.7405,23.7259,23.7405,11800.0
2011-12-23 14:30:00,32.67,32.7,32.66,32.7,32500.0,23.7405,23.7623,23.7332,23.7623,32500.0
2011-12-23 14:35:00,32.7,32.7,32.68,32.69,15000.0,23.7623,23.7623,23.7477,23.755,15000.0
2011-12-23 14:40:00,32.68,32.69,32.67,32.67,16100.0,23.7477,23.755,23.7405,23.7405,16100.0
2011-12-23 14:45:00,32.67,32.67,32.65,32.66,11400.0,23.7405,23.7405,23.7259,23.7332,11400.0
2011-12-23 14:50:00,32.66,32.71,32.66,32.71,19400.0,23.7332,23.7695,23.7332,23.7695,19400.0
2011-12-23 14:55:00,32.72,32.72,32.67,32.67,26200.0,23.7768,23.7768,23.7405,23.7405,26200.0
2011-12-23 15:00:00,32.67,32.68,32.66,32.68,11400.0,23.7405,23.7477,23.7332,23.7477,11400.0
2011-12-23 15:05:00,32.68,32.69,32.67,32.67,19800.0,23.7477,23.755,23.7405,23.7405,19800.0
2011-12-23 15:10:00,32.68,32.7,32.67,32.69,17200.0,23.7477,23.7623,23.7405,23.755,17200.0
2011-12-23 15:15:00,32.68,32.7,32.66,32.68,40900.0,23.7477,23.7623,23.7332,23.7477,40900.0
2011-12-23 15:20:00,32.68,32.69,32.65,32.67,41200.0,23.7477,23.755,23.7259,23.7405,41200.0
2011-12-23 15:25:00,32.67,32.67,32.61,32.62,33100.0,23.7405,23.7405,23.6969,23.7041,33100.0
2011-12-23 15:30:00,32.61,32.64,32.59,32.63,78000.0,23.6969,23.7187,23.6823,23.7114,78000.0
2011-12-23 15:35:00,32.64,32.64,32.63,32.63,13700.0,23.7187,23.7187,23.7114,23.7114,13700.0
2011-12-23 15:40:00,32.63,32.71,32.63,32.71,53600.0,23.7114,23.7695,23.7114,23.7695,53600.0
2011-12-23 15:45:00,32.7,32.71,32.66,32.67,62900.0,23.7623,23.7695,23.7332,23.7405,62900.0
2011-12-23 15:50:00,32.66,32.69,32.66,32.67,38900.0,23.7332,23.755,23.7332,23.7405,38900.0
2011-12-23 15:55:00,32.67,32.73,32.67,32.73,127900.0,23.7405,23.7841,23.7405,23.7841,127900.0
2011-12-27 09:30:00,32.74,32.76,32.67,32.7,43800.0,23.7913,23.8059,23.7405,23.7623,43800.0
2011-12-27 09:35:00,32.67,32.72,32.63,32.72,13700.0,23.7405,23.7768,23.7114,23.7768,13700.0
2011-12-27 09:40:00,32.73,32.8,32.72,32.79,19100.0,23.7841,23.8349,23.7768,23.8277,19100.0
2011-12-27 09:45:00,32.79,32.83,32.76,32.83,20300.0,23.8277,23.8567,23.8059,23.8567,20300.0
2011-12-27 09:50:00,32.83,32.91,32.83,32.9,21200.0,23.8567,23.9149,23.8567,23.9076,21200.0
2011-12-27 09:55:00,32.89,32.94,32.89,32.94,30500.0,23.9003,23.9367,23.9003,23.9367,30500.0
2011-12-27 10:00:00,32.95,32.98,32.86,32.87,27200.0,23.9439,23.9657,23.8785,23.8858,27200.0
2011-12-27 10:05:00,32.87,32.93,32.87,32.93,17800.0,23.8858,23.9294,23.8858,23.9294,17800.0
2011-12-27 10:10:00,32.93,32.97,32.92,32.96,26900.0,23.9294,23.9585,23.9221,23.9512,26900.0
2011-12-27 10:15:00,32.96,32.99,32.96,32.98,18500.0,23.9512,23.973,23.9512,23.9657,18500.0
2011-12-27 10:20:00,32.98,33.0,32.95,32.96,30600.0,23.9657,23.9803,23.9439,23.9512,30600.0
2011-12-27 10:25:00,32.96,32.99,32.94,32.96,16200.0,23.9512,23.973,23.9367,23.9512,16200.0
2011-12-27 10:30:00,32.95,32.96,32.92,32.93,17300.0,23.9439,23.9512,23.9221,23.9294,17300.0
2011-12-27 10:35:00,32.93,32.94,32.88,32.88,18500.0,23.9294,23.9367,23.8931,23.8931,18500.0
2011-12-27 10:40:00,32.88,32.89,32.87,32.87,7100.0,23.8931,23.9003,23.8858,23.8858,7100.0
2011-12-27 10:45:00,32.87,32.89,32.85,32.86,30900.0,23.8858,23.9003,23.8713,23.8785,30900.0
2011-12-27 10:50:00,32.86,32.87,32.84,32.84,18600.0,23.8785,23.8858,23.864,23.864,18600.0
2011-12-27 10:55:00,32.84,32.88,32.84,32.88,11100.0,23.864,23.8931,23.864,23.8931,11100.0
2011-12-27 11:00:00,32.88,32.9,32.86,32.87,21500.0,23.8931,23.9076,23.8785,23.8858,21500.0
2011-12-27 11:05:00,32.86,32.88,32.85,32.86,6300.0,23.8785,23.8931,23.8713,23.8785,6300.0
2011-12-27 11:10:00,32.86,32.88,32.84,32.88,22300.0,23.8785,23.8931,23.864,23.8931,22300.0
2011-12-27 11:15:00,32.87,32.88,32.83,32.83,14900.0,23.8858,23.8931,23.8567,23.8567,14900.0
2011-12-27 11:20:00,32.83,32.84,32.82,32.83,5800.0,23.8567,23.864,23.8495,23.8567,5800.0
2011-12-27 11:25:00,32.83,32.83,32.81,32.82,10300.0,23.8567,23.8567,23.8422,23.8495,10300.0
2011-12-27 11:30:00,32.82,32.83,32.76,32.76,29900.0,23.8495,23.8567,23.8059,23.8059,29900.0
2011-12-27 11:35:00,32.76,32.79,32.75,32.79,15700.0,23.8059,23.8277,23.7986,23.8277,15700.0
2011-12-27 11:40:00,32.79,32.79,32.77,32.77,17200.0,23.8277,23.8277,23.8131,23.8131,17200.0
2011-12-27 11:45:00,32.77,32.77,32.76,32.76,14600.0,23.8131,23.8131,23.8059,23.8059,14600.0
2011-12-27 11:50:00,32.77,32.81,32.76,32.81,25000.0,23.8131,23.8422,23.8059,23.8422,25000.0
2011-12-27 11:55:00,32.81,32.83,32.8,32.82,12400.0,23.8422,23.8567,23.8349,23.8495,12400.0
2011-12-27 12:00:00,32.81,32.83,32.8,32.82,10600.0,23.8422,23.8567,23.8349,23.8495,10600.0
2011-12-27 12:05:00,32.81,32.85,32.8,32.85,11300.0,23.8422,23.8713,23.8349,23.8713,11300.0
2011-12-27 12:10:00,32.84,32.85,32.82,32.84,12800.0,23.864,23.8713,23.8495,23.864,12800.0
2011-12-27 12:15:00,32.84,32.87,32.84,32.87,9600.0,23.864,23.8858,23.864,23.8858,9600.0
2011-12-27 12:20:00,32.87,32.87,32.84,32.84,8700.0,23.8858,23.8858,23.864,23.864,8700.0
2011-12-27 12:25:00,32.84,32.85,32.84,32.85,5600.0,23.864,23.8713,23.864,23.8713,5600.0
2011-12-27 12:30:00,32.85,32.86,32.84,32.86,12800.0,23.8713,23.8785,23.864,23.8785,12800.0
2011-12-27 12:35:00,32.86,32.88,32.85,32.87,28500.0,23.8785,23.8931,23.8713,23.8858,28500.0
2011-12-27 12:40:00,32.87,32.88,32.86,32.88,13600.0,23.8858,23.8931,23.8785,23.8931,13600.0
2011-12-27 12:45:00,32.88,32.9,32.86,32.87,16800.0,23.8931,23.9076,23.8785,23.8858,16800.0
2011-12-27 12:50:00,32.88,32.9,32.87,32.9,8500.0,23.8931,23.9076,23.8858,23.9076,8500.0
2011-12-27 12:55:00,32.89,32.89,32.87,32.88,7500.0,23.9003,23.9003,23.8858,23.8931,7500.0
2011-12-27 13:00:00,32.88,32.89,32.87,32.88,10500.0,23.8931,23.9003,23.8858,23.8931,10500.0
2011-12-27 13:05:00,32.89,32.9,32.88,32.89,7100.0,23.9003,23.9076,23.8931,23.9003,7100.0
2011-12-27 13:10:00,32.9,32.9,32.89,32.9,8600.0,23.9076,23.9076,23.9003,23.9076,8600.0
2011-12-27 13:15:00,32.89,32.9,32.87,32.87,10400.0,23.9003,23.9076,23.8858,23.8858,10400.0
2011-12-27 13:20:00,32.87,32.89,32.86,32.88,17100.0,23.8858,23.9003,23.8785,23.8931,17100.0
2011-12-27 13:25:00,32.88,32.89,32.87,32.87,24700.0,23.8931,23.9003,23.8858,23.8858,24700.0
2011-12-27 13:30:00,32.88,32.88,32.87,32.88,5000.0,23.8931,23.8931,23.8858,23.8931,5000.0
2011-12-27 13:35:00,32.88,32.9,32.88,32.89,12300.0,23.8931,23.9076,23.8931,23.9003,12300.0
2011-12-27 13:40:00,32.89,32.9,32.88,32.89,9300.0,23.9003,23.9076,23.8931,23.9003,9300.0
2011-12-27 13:45:00,32.89,32.89,32.88,32.88,13600.0,23.9003,23.9003,23.8931,23.8931,13600.0
2011-12-27 13:50:00,32.89,32.9,32.88,32.89,9100.0,23.9003,23.9076,23.8931,23.9003,9100.0
2011-12-27 13:55:00,32.89,32.9,32.89,32.89,12900.0,23.9003,23.9076,23.9003,23.9003,12900.0
2011-12-27 14:00:00,32.89,32.9,32.88,32.89,8900.0,23.9003,23.9076,23.8931,23.9003,8900.0
2011-12-27 14:05:00,32.89,32.89,32.88,32.89,5100.0,23.9003,23.9003,23.8931,23.9003,5100.0
2011-12-27 14:10:00,32.89,32.89,32.87,32.88,14600.0,23.9003,23.9003,23.8858,23.8931,14600.0
2011-12-27 14:15:00,32.87,32.89,32.87,32.89,9800.0,23.8858,23.9003,23.8858,23.9003,9800.0
2011-12-27 14:20:00,32.88,32.89,32.88,32.89,13400.0,23.8931,23.9003,23.8931,23.9003,13400.0
2011-12-27 14:25:00,32.89,32.89,32.86,32.88,33700.0,23.9003,23.9003,23.8785,23.8931,33700.0
2011-12-27 14:30:00,32.88,32.88,32.85,32.87,18300.0,23.8931,23.8931,23.8713,23.8858,18300.0
2011-12-27 14:35:00,32.87,32.88,32.86,32.88,15900.0,23.8858,23.8931,23.8785,23.8931,15900.0
2011-12-27 14:40:00,32.88,32.9,32.88,32.9,19300.0,23.8931,23.9076,23.8931,23.9076,19300.0
2011-12-27 14:45:00,32.9,32.9,32.89,32.9,9100.0,23.9076,23.9076,23.9003,23.9076,9100.0
2011-12-27 14:50:00,32.9,32.9,32.88,32.89,48100.0,23.9076,23.9076,23.8931,23.9003,48100.0
2011-12-27 14:55:00,32.9,32.93,32.9,32.93,14000.0,23.9076,23.9294,23.9076,23.9294,14000.0
2011-12-27 15:00:00,32.93,32.94,32.93,32.94,11700.0,23.9294,23.9367,23.9294,23.9367,11700.0
2011-12-27 15:05:00,32.94,32.94,32.93,32.93,8600.0,23.9367,23.9367,23.9294,23.9294,8600.0
2011-12-27 15:10:00,32.94,32.94,32.9,32.9,23300.0,23.9367,23.9367,23.9076,23.9076,23300.0
2011-12-27 15:15:00,32.9,32.9,32.86,32.87,23700.0,23.9076,23.9076,23.8785,23.8858,23700.0
2011-12-27 15:20:00,32.87,32.88,32.85,32.88,20900.0,23.8858,23.8931,23.8713,23.8931,20900.0
2011-12-27 15:25:00,32.89,32.93,32.89,32.93,15200.0,23.9003,23.9294,23.9003,23.9294,15200.0
2011-12-27 15:30:00,32.93,32.93,32.89,32.91,34400.0,23.9294,23.9294,23.9003,23.9149,34400.0
2011-12-27 15:35:00,32.91,32.92,32.84,32.88,25400.0,23.9149,23.9221,23.864,23.8931,25400.0
2011-12-27 15:40:00,32.88,32.89,32.85,32.86,25400.0,23.8931,23.9003,23.8713,23.8785,25400.0
2011-12-27 15:45:00,32.87,32.92,32.87,32.91,54200.0,23.8858,23.9221,23.8858,23.9149,54200.0
2011-12-27 15:50:00,32.9,32.91,32.85,32.86,74400.0,23.9076,23.9149,23.8713,23.8785,74400.0
2011-12-27 15:55:00,32.86,32.86,32.83,32.84,200500.0,23.8785,23.8785,23.8567,23.864,200500.0
2011-12-28 09:30:00,32.92,32.98,32.86,32.88,30100.0,23.9221,23.9657,23.8785,23.8931,30100.0
2011-12-28 09:35:00,32.89,32.95,32.87,32.9,18400.0,23.9003,23.9439,23.8858,23.9076,18400.0
2011-12-28 09:40:00,32.91,32.96,32.91,32.96,10100.0,23.9149,23.9512,23.9149,23.9512,10100.0
2011-12-28 09:45:00,32.95,32.96,32.88,32.88,23100.0,23.9439,23.9512,23.8931,23.8931,23100.0
2011-12-28 09:50:00,32.88,32.88,32.77,32.77,19700.0,23.8931,23.8931,23.8131,23.8131,19700.0
2011-12-28 09:55:00,32.77,32.84,32.76,32.81,30000.0,23.8131,23.864,23.8059,23.8422,30000.0
2011-12-28 10:00:00,32.81,32.84,32.79,32.81,16000.0,23.8422,23.864,23.8277,23.8422,16000.0
2011-12-28 10:05:00,32.8,32.84,32.8,32.81,18600.0,23.8349,23.864,23.8349,23.8422,18600.0
2011-12-28 10:10:00,32.81,32.81,32.76,32.76,13200.0,23.8422,23.8422,23.8059,23.8059,13200.0
2011-12-28 10:15:00,32.76,32.76,32.68,32.7,22300.0,23.8059,23.8059,23.7477,23.7623,22300.0
2011-12-28 10:20:00,32.71,32.71,32.63,32.65,20400.0,23.7695,23.7695,23.7114,23.7259,20400.0
2011-12-28 10:25:00,32.64,32.66,32.62,32.63,13600.0,23.7187,23.7332,23.7041,23.7114,13600.0
2011-12-28 10:30:00,32.63,32.63,32.58,32.59,20200.0,23.7114,23.7114,23.6751,23.6823,20200.0
2011-12-28 10:35:00,32.59,32.6,32.55,32.59,28000.0,23.6823,23.6896,23.6533,23.6823,28000.0
2011-12-28 10:40:00,32.59,32.61,32.58,32.6,11600.0,23.6823,23.6969,23.6751,23.6896,11600.0
2011-12-28 10:45:00,32.6,32.64,32.59,32.64,14000.0,23.6896,23.7187,23.6823,23.7187,14000.0
2011-12-28 10:50:00,32.64,32.66,32.61,32.66,24200.0,23.7187,23.7332,23.6969,23.7332,24200.0
2011-12-28 10:55:00,32.66,32.7,32.65,32.69,20300.0,23.7332,23.7623,23.7259,23.755,20300.0
2011-12-28 11:00:00,32.69,32.69,32.63,32.64,26500.0,23.755,23.755,23.7114,23.7187,26500.0
2011-12-28 11:05:00,32.63,32.68,32.63,32.65,19900.0,23.7114,23.7477,23.7114,23.7259,19900.0
2011-12-28 11:10:00,32.65,32.66,32.64,32.65,17300.0,23.7259,23.7332,23.7187,23.7259,17300.0
2011-12-28 11:15:00,32.65,32.69,32.64,32.68,17700.0,23.7259,23.755,23.7187,23.7477,17700.0
2011-12-28 11:20:00,32.68,32.68,32.63,32.65,23700.0,23.7477,23.7477,23.7114,23.7259,23700.0
2011-12-28 11:25:00,32.65,32.67,32.61,32.61,18200.0,23.7259,23.7405,23.6969,23.6969,18200.0
2011-12-28 11:30:00,32.61,32.63,32.51,32.54,36200.0,23.6969,23.7114,23.6242,23.646,36200.0
2011-12-28 11:35:00,32.54,32.54,32.46,32.46,32000.0,23.646,23.646,23.5879,23.5879,32000.0
2011-12-28 11:40:00,32.47,32.5,32.45,32.46,23000.0,23.5951,23.6169,23.5806,23.5879,23000.0
2011-12-28 11:45:00,32.45,32.47,32.43,32.45,10200.0,23.5806,23.5951,23.5661,23.5806,10200.0
2011-12-28 11:50:00,32.46,32.47,32.44,32.45,9500.0,23.5879,23.5951,23.5733,23.5806,9500.0
2011-12-28 11:55:00,32.46,32.46,32.4,32.44,49500.0,23.5879,23.5879,23.5443,23.5733,49500.0
2011-12-28 12:00:00,32.44,32.45,32.43,32.44,14900.0,23.5733,23.5806,23.5661,23.5733,14900.0
2011-12-28 12:05:00,32.43,32.44,32.36,32.38,18900.0,23.5661,23.5733,23.5152,23.5297,18900.0
2011-12-28 12:10:00,32.38,32.41,32.36,32.41,12200.0,23.5297,23.5515,23.5152,23.5515,12200.0
2011-12-28 12:15:00,32.41,32.42,32.4,32.42,13800.0,23.5515,23.5588,23.5443,23.5588,13800.0
2011-12-28 12:20:00,32.42,32.43,32.42,32.42,7100.0,23.5588,23.5661,23.5588,23.5588,7100.0
2011-12-28 12:25:00,32.42,32.43,32.35,32.36,66900.0,23.5588,23.5661,23.5079,23.5152,66900.0
2011-12-28 12:30:00,32.35,32.44,32.35,32.43,30600.0,23.5079,23.5733,23.5079,23.5661,30600.0
2011-12-28 12:35:00,32.43,32.44,32.43,32.43,10700.0,23.5661,23.5733,23.5661,23.5661,10700.0
2011-12-28 12:40:00,32.44,32.44,32.39,32.4,43200.0,23.5733,23.5733,23.537,23.5443,43200.0
2011-12-28 12:45:00,32.4,32.4,32.35,32.36,22900.0,23.5443,23.5443,23.5079,23.5152,22900.0
2011-12-28 12:50:00,32.36,32.36,32.27,32.27,50500.0,23.5152,23.5152,23.4498,23.4498,50500.0
2011-12-28 12:55:00,32.27,32.31,32.27,32.3,18100.0,23.4498,23.4789,23.4498,23.4716,18100.0
2011-12-28 13:00:00,32.31,32.35,32.3,32.35,35800.0,23.4789,23.5079,23.4716,23.5079,35800.0
2011-12-28 13:05:00,32.35,32.35,32.34,32.35,5800.0,23.5079,23.5079,23.5007,23.5079,5800.0
2011-12-28 13:10:00,32.35,32.39,32.35,32.39,10600.0,23.5079,23.537,23.5079,23.537,10600.0
2011-12-28 13:15:00,32.39,32.42,32.39,32.42,11300.0,23.537,23.5588,23.537,23.5588,11300.0
2011-12-28 13:20:00,32.41,32.44,32.41,32.43,13100.0,23.5515,23.5733,23.5515,23.5661,13100.0
2011-12-28 13:25:00,32.44,32.45,32.43,32.43,30800.0,23.5733,23.5806,23.5661,23.5661,30800.0
2011-12-28 13:30:00,32.43,32.44,32.41,32.42,25300.0,23.5661,23.5733,23.5515,23.5588,25300.0
2011-12-28 13:35:00,32.42,32.48,32.42,32.48,15100.0,23.5588,23.6024,23.5588,23.6024,15100.0
2011-12-28 13:40:00,32.48,32.5,32.47,32.47,11400.0,23.6024,23.6169,23.5951,23.5951,11400.0
2011-12-28 13:45:00,32.48,32.48,32.45,32.45,11000.0,23.6024,23.6024,23.5806,23.5806,11000.0
2011-12-28 13:50:00,32.45,32.46,32.45,32.46,6800.0,23.5806,23.5879,23.5806,23.5879,6800.0
2011-12-28 13:55:00,32.45,32.51,32.45,32.5,30200.0,23.5806,23.6242,23.5806,23.6169,30200.0
2011-12-28 14:00:00,32.5,32.51,32.43,32.44,34000.0,23.6169,23.6242,23.5661,23.5733,34000.0
2011-12-28 14:05:00,32.44,32.5,32.43,32.48,27100.0,23.5733,23.6169,23.5661,23.6024,27100.0
2011-12-28 14:10:00,32.49,32.49,32.44,32.47,11200.0,23.6097,23.6097,23.5733,23.5951,11200.0
2011-12-28 14:15:00,32.47,32.47,32.44,32.47,10600.0,23.5951,23.5951,23.5733,23.5951,10600.0
2011-12-28 14:20:00,32.46,32.5,32.46,32.5,14000.0,23.5879,23.6169,23.5879,23.6169,14000.0
2011-12-28 14:25:00,32.49,32.52,32.49,32.5,23300.0,23.6097,23.6315,23.6097,23.6169,23300.0
2011-12-28 14:30:00,32.5,32.53,32.49,32.53,17600.0,23.6169,23.6387,23.6097,23.6387,17600.0
2011-12-28 14:35:00,32.53,32.53,32.47,32.48,26200.0,23.6387,23.6387,23.5951,23.6024,26200.0
2011-12-28 14:40:00,32.49,32.49,32.45,32.46,16500.0,23.6097,23.6097,23.5806,23.5879,16500.0
2011-12-28 14:45:00,32.45,32.47,32.43,32.44,21600.0,23.5806,23.5951,23.5661,23.5733,21600.0
2011-12-28 14:50:00,32.44,32.46,32.43,32.46,8000.0,23.5733,23.5879,23.5661,23.5879,8000.0
2011-12-28 14:55:00,32.46,32.5,32.45,32.48,17700.0,23.5879,23.6169,23.5806,23.6024,17700.0
2011-12-28 15:00:00,32.48,32.5,32.47,32.5,14300.0,23.6024,23.6169,23.5951,23.6169,14300.0
2011-12-28 15:05:00,32.5,32.5,32.48,32.49,7200.0,23.6169,23.6169,23.6024,23.6097,7200.0
2011-12-28 15:10:00,32.48,32.53,32.48,32.5,50300.0,23.6024,23.6387,23.6024,23.6169,50300.0
2011-12-28 15:15:00,32.5,32.5,32.42,32.42,34200.0,23.6169,23.6169,23.5588,23.5588,34200.0
2011-12-28 15:20:00,32.42,32.47,32.42,32.47,25200.0,23.5588,23.5951,23.5588,23.5951,25200.0
2011-12-28 15:25:00,32.47,32.47,32.41,32.43,34900.0,23.5951,23.5951,23.5515,23.5661,34900.0
2011-12-28 15:30:00,32.43,32.44,32.42,32.43,33800.0,23.5661,23.5733,23.5588,23.5661,33800.0
2011-12-28 15:35:00,32.44,32.45,32.41,32.42,62300.0,23.5733,23.5806,23.5515,23.5588,62300.0
2011-12-28 15:40:00,32.42,32.44,32.41,32.41,33900.0,23.5588,23.5733,23.5515,23.5515,33900.0
2011-12-28 15:45:00,32.41,32.42,32.4,32.42,39500.0,23.5515,23.5588,23.5443,23.5588,39500.0
2011-12-28 15:50:00,32.41,32.42,32.37,32.39,88000.0,23.5515,23.5588,23.5225,23.537,88000.0
2011-12-28 15:55:00,32.39,32.42,32.38,32.4,107600.0,23.537,23.5588,23.5297,23.5443,107600.0
2011-12-29 09:30:00,32.5,32.65,32.46,32.65,19800.0,23.6169,23.7259,23.5879,23.7259,19800.0
2011-12-29 09:35:00,32.67,32.69,32.61,32.66,14600.0,23.7405,23.755,23.6969,23.7332,14600.0
2011-12-29 09:40:00,32.66,32.7,32.63,32.7,20500.0,23.7332,23.7623,23.7114,23.7623,20500.0
2011-12-29 09:45:00,32.71,32.74,32.69,32.73,13700.0,23.7695,23.7913,23.755,23.7841,13700.0
2011-12-29 09:50:00,32.73,32.73,32.66,32.69,33000.0,23.7841,23.7841,23.7332,23.755,33000.0
2011-12-29 09:55:00,32.69,32.73,32.68,32.72,22700.0,23.755,23.7841,23.7477,23.7768,22700.0
2011-12-29 10:00:00,32.73,32.73,32.68,32.73,12800.0,23.7841,23.7841,23.7477,23.7841,12800.0
2011-12-29 10:05:00,32.74,32.74,32.66,32.66,26500.0,23.7913,23.7913,23.7332,23.7332,26500.0
2011-12-29 10:10:00,32.65,32.66,32.59,32.59,20200.0,23.7259,23.7332,23.6823,23.6823,20200.0
2011-12-29 10:15:00,32.6,32.62,32.59,32.59,13100.0,23.6896,23.7041,23.6823,23.6823,13100.0
2011-12-29 10:20:00,32.6,32.61,32.59,32.6,10800.0,23.6896,23.6969,23.6823,23.6896,10800.0
2011-12-29 10:25:00,32.6,32.63,32.6,32.62,14700.0,23.6896,23.7114,23.6896,23.7041,14700.0
2011-12-29 10:30:00,32.62,32.65,32.6,32.62,19100.0,23.7041,23.7259,23.6896,23.7041,19100.0
2011-12-29 10:35:00,32.61,32.61,32.58,32.59,18100.0,23.6969,23.6969,23.6751,23.6823,18100.0
2011-12-29 10:40:00,32.6,32.62,32.56,32.56,17300.0,23.6896,23.7041,23.6605,23.6605,17300.0
2011-12-29 10:45:00,32.56,32.58,32.56,32.58,9300.0,23.6605,23.6751,23.6605,23.6751,9300.0
2011-12-29 10:50:00,32.57,32.6,32.55,32.59,12000.0,23.6678,23.6896,23.6533,23.6823,12000.0
2011-12-29 10:55:00,32.6,32.6,32.55,32.56,11800.0,23.6896,23.6896,23.6533,23.6605,11800.0
2011-12-29 11:00:00,32.56,32.59,32.55,32.56,11300.0,23.6605,23.6823,23.6533,23.6605,11300.0
2011-12-29 11:05:00,32.57,32.61,32.51,32.51,33100.0,23.6678,23.6969,23.6242,23.6242,33100.0
2011-12-29 11:10:00,32.51,32.55,32.5,32.53,25500.0,23.6242,23.6533,23.6169,23.6387,25500.0
2011-12-29 11:15:00,32.53,32.53,32.51,32.51,18100.0,23.6387,23.6387,23.6242,23.6242,18100.0
2011-12-29 11:20:00,32.52,32.52,32.49,32.5,16000.0,23.6315,23.6315,23.6097,23.6169,16000.0
2011-12-29 11:25:00,32.5,32.52,32.46,32.46,10900.0,23.6169,23.6315,23.5879,23.5879,10900.0
2011-12-29 11:30:00,32.46,32.48,32.45,32.48,15200.0,23.5879,23.6024,23.5806,23.6024,15200.0
2011-12-29 11:35:00,32.48,32.5,32.47,32.47,12300.0,23.6024,23.6169,23.5951,23.5951,12300.0
2011-12-29 11:40:00,32.48,32.5,32.47,32.49,9300.0,23.6024,23.6169,23.5951,23.6097,9300.0
2011-12-29 11:45:00,32.49,32.5,32.45,32.46,14500.0,23.6097,23.6169,23.5806,23.5879,14500.0
2011-12-29 11:50:00,32.47,32.49,32.46,32.47,20600.0,23.5951,23.6097,23.5879,23.5951,20600.0
2011-12-29 11:55:00,32.48,32.52,32.47,32.52,12300.0,23.6024,23.6315,23.5951,23.6315,12300.0
2011-12-29 12:00:00,32.52,32.52,32.49,32.49,15900.0,23.6315,23.6315,23.6097,23.6097,15900.0
2011-12-29 12:05:00,32.5,32.5,32.49,32.5,7300.0,23.6169,23.6169,23.6097,23.6169,7300.0
2011-12-29 12:10:00,32.51,32.51,32.5,32.5,6300.0,23.6242,23.6242,23.6169,23.6169,6300.0
2011-12-29 12:15:00,32.5,32.51,32.5,32.5,13700.0,23.6169,23.6242,23.6169,23.6169,13700.0
2011-12-29 12:20:00,32.5,32.53,32.5,32.52,11000.0,23.6169,23.6387,23.6169,23.6315,11000.0
2011-12-29 12:25:00,32.53,32.54,32.5,32.5,13300.0,23.6387,23.646,23.6169,23.6169,13300.0
2011-12-29 12:30:00,32.5,32.51,32.48,32.5,22200.0,23.6169,23.6242,23.6024,23.6169,22200.0
2011-12-29 12:35:00,32.5,32.52,32.5,32.52,5000.0,23.6169,23.6315,23.6169,23.6315,5000.0
2011-12-29 12:40:00,32.52,32.54,32.52,32.53,11500.0,23.6315,23.646,23.6315,23.6387,11500.0
2011-12-29 12:45:00,32.53,32.55,32.52,32.55,10400.0,23.6387,23.6533,23.6315,23.6533,10400.0
2011-12-29 12:50:00,32.55,32.57,32.54,32.56,14400.0,23.6533,23.6678,23.646,23.6605,14400.0
2011-12-29 12:55:00,32.56,32.57,32.56,32.57,7700.0,23.6605,23.6678,23.6605,23.6678,7700.0
2011-12-29 13:00:00,32.56,32.64,32.56,32.63,55500.0,23.6605,23.7187,23.6605,23.7114,55500.0
2011-12-29 13:05:00,32.63,32.64,32.63,32.64,4400.0,23.7114,23.7187,23.7114,23.7187,4400.0
2011-12-29 13:10:00,32.64,32.65,32.64,32.65,6000.0,23.7187,23.7259,23.7187,23.7259,6000.0
2011-12-29 13:15:00,32.64,32.65,32.63,32.64,83000.0,23.7187,23.7259,23.7114,23.7187,83000.0
2011-12-29 13:20:00,32.63,32.67,32.63,32.66,19900.0,23.7114,23.7405,23.7114,23.7332,19900.0
2011-12-29 13:25:00,32.66,32.71,32.66,32.71,13800.0,23.7332,23.7695,23.7332,23.7695,13800.0
2011-12-29 13:30:00,32.71,32.74,32.7,32.74,8700.0,23.7695,23.7913,23.7623,23.7913,8700.0
2011-12-29 13:35:00,32.74,32.77,32.73,32.77,11600.0,23.7913,23.8131,23.7841,23.8131,11600.0
2011-12-29 13:40:00,32.77,32.79,32.77,32.78,18700.0,23.8131,23.8277,23.8131,23.8204,18700.0
2011-12-29 13:45:00,32.78,32.82,32.76,32.82,33400.0,23.8204,23.8495,23.8059,23.8495,33400.0
2011-12-29 13:50:00,32.82,32.85,32.8,32.83,37800.0,23.8495,23.8713,23.8349,23.8567,37800.0
2011-12-29 13:55:00,32.83,32.84,32.81,32.82,11100.0,23.8567,23.864,23.8422,23.8495,11100.0
2011-12-29 14:00:00,32.82,32.83,32.77,32.82,26300.0,23.8495,23.8567,23.8131,23.8495,26300.0
2011-12-29 14:05:00,32.82,32.82,32.75,32.76,21100.0,23.8495,23.8495,23.7986,23.8059,21100.0
2011-12-29 14:10:00,32.76,32.77,32.75,32.76,12600.0,23.8059,23.8131,23.7986,23.8059,12600.0
2011-12-29 14:15:00,32.76,32.76,32.75,32.76,10100.0,23.8059,23.8059,23.7986,23.8059,10100.0
2011-12-29 14:20:00,32.76,32.76,32.75,32.76,5100.0,23.8059,23.8059,23.7986,23.8059,5100.0
2011-12-29 14:25:00,32.76,32.76,32.73,32.74,24700.0,23.8059,23.8059,23.7841,23.7913,24700.0
2011-12-29 14:30:00,32.74,32.74,32.73,32.73,15800.0,23.7913,23.7913,23.7841,23.7841,15800.0
2011-12-29 14:35:00,32.73,32.74,32.72,32.73,27000.0,23.7841,23.7913,23.7768,23.7841,27000.0
2011-12-29 14:40:00,32.73,32.73,32.71,32.72,23600.0,23.7841,23.7841,23.7695,23.7768,23600.0
2011-12-29 14:45:00,32.71,32.75,32.7,32.74,42100.0,23.7695,23.7986,23.7623,23.7913,42100.0
2011-12-29 14:50:00,32.75,32.76,32.75,32.76,8700.0,23.7986,23.8059,23.7986,23.8059,8700.0
2011-12-29 14:55:00,32.75,32.77,32.75,32.75,28000.0,23.7986,23.8131,23.7986,23.7986,28000.0
2011-12-29 15:00:00,32.76,32.76,32.75,32.75,15800.0,23.8059,23.8059,23.7986,23.7986,15800.0
2011-12-29 15:05:00,32.75,32.76,32.73,32.75,25300.0,23.7986,23.8059,23.7841,23.7986,25300.0
2011-12-29 15:10:00,32.75,32.77,32.74,32.75,34900.0,23.7986,23.8131,23.7913,23.7986,34900.0
2011-12-29 15:15:00,32.75,32.76,32.74,32.76,13200.0,23.7986,23.8059,23.7913,23.8059,13200.0
2011-12-29 15:20:00,32.76,32.76,32.71,32.76,28800.0,23.8059,23.8059,23.7695,23.8059,28800.0
2011-12-29 15:25:00,32.76,32.76,32.73,32.73,14300.0,23.8059,23.8059,23.7841,23.7841,14300.0
2011-12-29 15:30:00,32.74,32.77,32.73,32.76,26100.0,23.7913,23.8131,23.7841,23.8059,26100.0
2011-12-29 15:35:00,32.76,32.8,32.75,32.79,52300.0,23.8059,23.8349,23.7986,23.8277,52300.0
2011-12-29 15:40:00,32.79,32.83,32.78,32.83,33200.0,23.8277,23.8567,23.8204,23.8567,33200.0
2011-12-29 15:45:00,32.83,32.85,32.76,32.77,44700.0,23.8567,23.8713,23.8059,23.8131,44700.0
2011-12-29 15:50:00,32.76,32.8,32.75,32.76,56500.0,23.8059,23.8349,23.7986,23.8059,56500.0
2011-12-29 15:55:00,32.76,32.8,32.74,32.77,103200.0,23.8059,23.8349,23.7913,23.8131,103200.0
2011-12-30 09:30:00,32.83,32.87,32.77,32.78,35100.0,23.8567,23.8858,23.8131,23.8204,35100.0
2011-12-30 09:35:00,32.77,32.82,32.68,32.7,24400.0,23.8131,23.8495,23.7477,23.7623,24400.0
2011-12-30 09:40:00,32.7,32.77,32.66,32.66,24600.0,23.7623,23.8131,23.7332,23.7332,24600.0
2011-12-30 09:45:00,32.67,32.69,32.65,32.66,15000.0,23.7405,23.755,23.7259,23.7332,15000.0
2011-12-30 09:50:00,32.65,32.71,32.65,32.71,6700.0,23.7259,23.7695,23.7259,23.7695,6700.0
2011-12-30 09:55:00,32.71,32.71,32.67,32.68,20200.0,23.7695,23.7695,23.7405,23.7477,20200.0
2011-12-30 10:00:00,32.68,32.73,32.68,32.73,10900.0,23.7477,23.7841,23.7477,23.7841,10900.0
2011-12-30 10:05:00,32.73,32.74,32.68,32.68,20100.0,23.7841,23.7913,23.7477,23.7477,20100.0
2011-12-30 10:10:00,32.68,32.72,32.65,32.7,13000.0,23.7477,23.7768,23.7259,23.7623,13000.0
2011-12-30 10:15:00,32.7,32.74,32.68,32.69,30600.0,23.7623,23.7913,23.7477,23.755,30600.0
2011-12-30 10:20:00,32.7,32.73,32.7,32.73,5500.0,23.7623,23.7841,23.7623,23.7841,5500.0
2011-12-30 10:25:00,32.73,32.74,32.7,32.71,11900.0,23.7841,23.7913,23.7623,23.7695,11900.0
2011-12-30 10:30:00,32.7,32.71,32.69,32.69,12400.0,23.7623,23.7695,23.755,23.755,12400.0
2011-12-30 10:35:00,32.69,32.69,32.65,32.67,9800.0,23.755,23.755,23.7259,23.7405,9800.0
2011-12-30 10:40:00,32.67,32.69,32.65,32.69,22700.0,23.7405,23.755,23.7259,23.755,22700.0
2011-12-30 10:45:00,32.69,32.74,32.69,32.74,12400.0,23.755,23.7913,23.755,23.7913,12400.0
2011-12-30 10:50:00,32.74,32.75,32.7,32.74,33300.0,23.7913,23.7986,23.7623,23.7913,33300.0
2011-12-30 10:55:00,32.74,32.75,32.7,32.73,15500.0,23.7913,23.7986,23.7623,23.7841,15500.0
2011-12-30 11:00:00,32.73,32.76,32.72,32.74,11800.0,23.7841,23.8059,23.7768,23.7913,11800.0
2011-12-30 11:05:00,32.74,32.75,32.73,32.73,16600.0,23.7913,23.7986,23.7841,23.7841,16600.0
2011-12-30 11:10:00,32.73,32.76,32.72,32.75,16600.0,23.7841,23.8059,23.7768,23.7986,16600.0
2011-12-30 11:15:00,32.75,32.77,32.75,32.76,14700.0,23.7986,23.8131,23.7986,23.8059,14700.0
2011-12-30 11:20:00,32.76,32.77,32.75,32.77,25200.0,23.8059,23.8131,23.7986,23.8131,25200.0
2011-12-30 11:25:00,32.77,32.77,32.75,32.75,9600.0,23.8131,23.8131,23.7986,23.7986,9600.0
2011-12-30 11:30:00,32.75,32.76,32.74,32.75,11600.0,23.7986,23.8059,23.7913,23.7986,11600.0
2011-12-30 11:35:00,32.75,32.76,32.69,32.7,26900.0,23.7986,23.8059,23.755,23.7623,26900.0
2011-12-30 11:40:00,32.7,32.71,32.68,32.68,16400.0,23.7623,23.7695,23.7477,23.7477,16400.0
2011-12-30 11:45:00,32.68,32.69,32.65,32.65,11200.0,23.7477,23.755,23.7259,23.7259,11200.0
2011-12-30 11:50:00,32.66,32.66,32.62,32.63,13900.0,23.7332,23.7332,23.7041,23.7114,13900.0
2011-12-30 11:55:00,32.63,32.63,32.56,32.56,18700.0,23.7114,23.7114,23.6605,23.6605,18700.0
2011-12-30 12:00:00,32.57,32.65,32.55,32.65,20900.0,23.6678,23.7259,23.6533,23.7259,20900.0
2011-12-30 12:05:00,32.65,32.69,32.64,32.67,10700.0,23.7259,23.755,23.7187,23.7405,10700.0
2011-12-30 12:10:00,32.68,32.69,32.66,32.66,9800.0,23.7477,23.755,23.7332,23.7332,9800.0
2011-12-30 12:15:00,32.67,32.71,32.67,32.67,13400.0,23.7405,23.7695,23.7405,23.7405,13400.0
2011-12-30 12:20:00,32.66,32.67,32.65,32.67,12000.0,23.7332,23.7405,23.7259,23.7405,12000.0
2011-12-30 12:25:00,32.67,32.69,32.66,32.66,4700.0,23.7405,23.755,23.7332,23.7332,4700.0
2011-12-30 12:30:00,32.66,32.67,32.65,32.66,17300.0,23.7332,23.7405,23.7259,23.7332,17300.0
2011-12-30 12:35:00,32.66,32.69,32.66,32.69,12800.0,23.7332,23.755,23.7332,23.755,12800.0
2011-12-30 12:40:00,32.69,32.72,32.68,32.71,25600.0,23.755,23.7768,23.7477,23.7695,25600.0
2011-12-30 12:45:00,32.71,32.71,32.7,32.7,12300.0,23.7695,23.7695,23.7623,23.7623,12300.0
2011-12-30 12:50:00,32.7,32.7,32.68,32.7,6000.0,23.7623,23.7623,23.7477,23.7623,6000.0
2011-12-30 12:55:00,32.71,32.71,32.69,32.69,7600.0,23.7695,23.7695,23.755,23.755,7600.0
2011-12-30 13:00:00,32.7,32.71,32.69,32.69,10500.0,23.7623,23.7695,23.755,23.755,10500.0
2011-12-30 13:05:00,32.69,32.7,32.68,32.69,4600.0,23.755,23.7623,23.7477,23.755,4600.0
2011-12-30 13:10:00,32.69,32.69,32.68,32.68,6700.0,23.755,23.755,23.7477,23.7477,6700.0
2011-12-30 13:15:00,32.68,32.69,32.68,32.68,3300.0,23.7477,23.755,23.7477,23.7477,3300.0
2011-12-30 13:20:00,32.68,32.68,32.65,32.65,12300.0,23.7477,23.7477,23.7259,23.7259,12300.0
2011-12-30 13:25:00,32.65,32.66,32.64,32.64,11500.0,23.7259,23.7332,23.7187,23.7187,11500.0
2011-12-30 13:30:00,32.65,32.65,32.62,32.65,16800.0,23.7259,23.7259,23.7041,23.7259,16800.0
2011-12-30 13:35:00,32.65,32.66,32.63,32.64,5400.0,23.7259,23.7332,23.7114,23.7187,5400.0
2011-12-30 13:40:00,32.65,32.66,32.64,32.65,11400.0,23.7259,23.7332,23.7187,23.7259,11400.0
2011-12-30 13:45:00,32.64,32.65,32.64,32.65,8400.0,23.7187,23.7259,23.7187,23.7259,8400.0
2011-12-30 13:50:00,32.65,32.67,32.64,32.67,16800.0,23.7259,23.7405,23.7187,23.7405,16800.0
2011-12-30 13:55:00,32.66,32.69,32.66,32.68,27600.0,23.7332,23.755,23.7332,23.7477,27600.0
2011-12-30 14:00:00,32.68,32.68,32.66,32.67,8900.0,23.7477,23.7477,23.7332,23.7405,8900.0
2011-12-30 14:05:00,32.66,32.67,32.65,32.65,10900.0,23.7332,23.7405,23.7259,23.7259,10900.0
2011-12-30 14:10:00,32.65,32.67,32.64,32.66,22700.0,23.7259,23.7405,23.7187,23.7332,22700.0
2011-12-30 14:15:00,32.66,32.66,32.64,32.65,9900.0,23.7332,23.7332,23.7187,23.7259,9900.0
2011-12-30 14:20:00,32.65,32.65,32.59,32.62,19400.0,23.7259,23.7259,23.6823,23.7041,19400.0
2011-12-30 14:25:00,32.61,32.64,32.6,32.64,16300.0,23.6969,23.7187,23.6896,23.7187,16300.0
2011-12-30 14:30:00,32.63,32.66,32.63,32.64,19400.0,23.7114,23.7332,23.7114,23.7187,19400.0
2011-12-30 14:35:00,32.63,32.67,32.62,32.67,46200.0,23.7114,23.7405,23.7041,23.7405,46200.0
2011-12-30 14:40:00,32.67,32.69,32.67,32.68,51400.0,23.7405,23.755,23.7405,23.7477,51400.0
2011-12-30 14:45:00,32.68,32.69,32.67,32.69,18600.0,23.7477,23.755,23.7405,23.755,18600.0
2011-12-30 14:50:00,32.69,32.7,32.68,32.68,12600.0,23.755,23.7623,23.7477,23.7477,12600.0
2011-12-30 14:55:00,32.69,32.7,32.68,32.69,11300.0,23.755,23.7623,23.7477,23.755,11300.0
2011-12-30 15:00:00,32.69,32.7,32.68,32.68,13100.0,23.755,23.7623,23.7477,23.7477,13100.0
2011-12-30 15:05:00,32.69,32.69,32.65,32.65,15200.0,23.755,23.755,23.7259,23.7259,15200.0
2011-12-30 15:10:00,32.65,32.71,32.65,32.7,69600.0,23.7259,23.7695,23.7259,23.7623,69600.0
2011-12-30 15:15:00,32.7,32.71,32.69,32.7,11500.0,23.7623,23.7695,23.755,23.7623,11500.0
2011-12-30 15:20:00,32.69,32.71,32.69,32.7,32200.0,23.755,23.7695,23.755,23.7623,32200.0
2011-12-30 15:25:00,32.7,32.7,32.68,32.69,13300.0,23.7623,23.7623,23.7477,23.755,13300.0
2011-12-30 15:30:00,32.7,32.71,32.69,32.71,17900.0,23.7623,23.7695,23.755,23.7695,17900.0
2011-12-30 15:35:00,32.71,32.72,32.7,32.71,11500.0,23.7695,23.7768,23.7623,23.7695,11500.0
2011-12-30 15:40:00,32.72,32.75,32.7,32.73,45300.0,23.7768,23.7986,23.7623,23.7841,45300.0
2011-12-30 15:45:00,32.73,32.74,32.69,32.72,91600.0,23.7841,23.7913,23.755,23.7768,91600.0
2011-12-30 15:50:00,32.73,32.74,32.72,32.73,102700.0,23.7841,23.7913,23.7768,23.7841,102700.0
2011-12-30 15:55:00,32.73,32.73,32.7,32.71,159600.0,23.7841,23.7841,23.7623,23.7695,159600.0
2012-01-03 09:30:00,33.11,33.45,33.11,33.34,92300.0,24.0602,24.3073,24.0602,24.2273,92300.0
2012-01-03 09:35:00,33.35,33.37,33.17,33.17,34000.0,24.2346,24.2492,24.1038,24.1038,34000.0
2012-01-03 09:40:00,33.16,33.2,33.1,33.12,13100.0,24.0965,24.1256,24.0529,24.0675,13100.0
2012-01-03 09:45:00,33.12,33.13,33.08,33.1,40000.0,24.0675,24.0747,24.0384,24.0529,40000.0
2012-01-03 09:50:00,33.12,33.12,33.06,33.06,12700.0,24.0675,24.0675,24.0239,24.0239,12700.0
2012-01-03 09:55:00,33.06,33.06,33.02,33.04,30600.0,24.0239,24.0239,23.9948,24.0093,30600.0
2012-01-03 10:00:00,33.03,33.14,33.02,33.12,46300.0,24.0021,24.082,23.9948,24.0675,46300.0
2012-01-03 10:05:00,33.11,33.2,33.11,33.17,71300.0,24.0602,24.1256,24.0602,24.1038,71300.0
2012-01-03 10:10:00,33.18,33.18,33.11,33.11,23700.0,24.1111,24.1111,24.0602,24.0602,23700.0
2012-01-03 10:15:00,33.12,33.16,33.12,33.12,23400.0,24.0675,24.0965,24.0675,24.0675,23400.0
2012-01-03 10:20:00,33.12,33.17,33.11,33.11,24800.0,24.0675,24.1038,24.0602,24.0602,24800.0
2012-01-03 10:25:00,33.11,33.13,33.07,33.07,15900.0,24.0602,24.0747,24.0311,24.0311,15900.0
2012-01-03 10:30:00,33.07,33.14,33.07,33.13,53400.0,24.0311,24.082,24.0311,24.0747,53400.0
2012-01-03 10:35:00,33.12,33.15,33.11,33.13,42400.0,24.0675,24.0893,24.0602,24.0747,42400.0
2012-01-03 10:40:00,33.12,33.14,33.11,33.13,30600.0,24.0675,24.082,24.0602,24.0747,30600.0
2012-01-03 10:45:00,33.13,33.16,33.1,33.14,74300.0,24.0747,24.0965,24.0529,24.082,74300.0
2012-01-03 10:50:00,33.13,33.16,33.13,33.14,19700.0,24.0747,24.0965,24.0747,24.082,19700.0
2012-01-03 10:55:00,33.14,33.21,33.14,33.21,34200.0,24.082,24.1329,24.082,24.1329,34200.0
2012-01-03 11:00:00,33.21,33.21,33.15,33.16,18800.0,24.1329,24.1329,24.0893,24.0965,18800.0
2012-01-03 11:05:00,33.15,33.15,33.08,33.09,23500.0,24.0893,24.0893,24.0384,24.0457,23500.0
2012-01-03 11:10:00,33.08,33.08,33.07,33.08,38300.0,24.0384,24.0384,24.0311,24.0384,38300.0
2012-01-03 11:15:00,33.08,33.08,33.05,33.05,14200.0,24.0384,24.0384,24.0166,24.0166,14200.0
2012-01-03 11:20:00,33.05,33.06,33.01,33.02,26000.0,24.0166,24.0239,23.9875,23.9948,26000.0
2012-01-03 11:25:00,33.03,33.05,33.02,33.02,27900.0,24.0021,24.0166,23.9948,23.9948,27900.0
2012-01-03 11:30:00,33.02,33.03,33.0,33.02,24700.0,23.9948,24.0021,23.9803,23.9948,24700.0
2012-01-03 11:35:00,33.01,33.03,33.01,33.01,24700.0,23.9875,24.0021,23.9875,23.9875,24700.0
2012-01-03 11:40:00,33.0,33.0,32.93,32.94,45700.0,23.9803,23.9803,23.9294,23.9367,45700.0
2012-01-03 11:45:00,32.94,32.95,32.89,32.9,47000.0,23.9367,23.9439,23.9003,23.9076,47000.0
2012-01-03 11:50:00,32.9,32.93,32.85,32.85,73900.0,23.9076,23.9294,23.8713,23.8713,73900.0
2012-01-03 11:55:00,32.85,32.89,32.85,32.86,44300.0,23.8713,23.9003,23.8713,23.8785,44300.0
2012-01-03 12:00:00,32.86,32.86,32.81,32.82,19300.0,23.8785,23.8785,23.8422,23.8495,19300.0
2012-01-03 12:05:00,32.81,32.83,32.81,32.82,27700.0,23.8422,23.8567,23.8422,23.8495,27700.0
2012-01-03 12:10:00,32.81,32.83,32.81,32.82,15800.0,23.8422,23.8567,23.8422,23.8495,15800.0
2012-01-03 12:15:00,32.83,32.85,32.82,32.85,30600.0,23.8567,23.8713,23.8495,23.8713,30600.0
2012-01-03 12:20:00,32.85,32.87,32.82,32.83,23000.0,23.8713,23.8858,23.8495,23.8567,23000.0
2012-01-03 12:25:00,32.83,32.84,32.8,32.81,20700.0,23.8567,23.864,23.8349,23.8422,20700.0
2012-01-03 12:30:00,32.81,32.81,32.75,32.75,31100.0,23.8422,23.8422,23.7986,23.7986,31100.0
2012-01-03 12:35:00,32.75,32.76,32.68,32.69,24700.0,23.7986,23.8059,23.7477,23.755,24700.0
2012-01-03 12:40:00,32.7,32.71,32.69,32.71,31800.0,23.7623,23.7695,23.755,23.7695,31800.0
2012-01-03 12:45:00,32.71,32.73,32.69,32.7,35200.0,23.7695,23.7841,23.755,23.7623,35200.0
2012-01-03 12:50:00,32.7,32.77,32.7,32.77,54700.0,23.7623,23.8131,23.7623,23.8131,54700.0
2012-01-03 12:55:00,32.77,32.8,32.76,32.77,34400.0,23.8131,23.8349,23.8059,23.8131,34400.0
2012-01-03 13:00:00,32.77,32.81,32.76,32.77,28800.0,23.8131,23.8422,23.8059,23.8131,28800.0
2012-01-03 13:05:00,32.78,32.78,32.76,32.77,12700.0,23.8204,23.8204,23.8059,23.8131,12700.0
2012-01-03 13:10:00,32.77,32.79,32.76,32.79,18200.0,23.8131,23.8277,23.8059,23.8277,18200.0
2012-01-03 13:15:00,32.79,32.82,32.77,32.82,20500.0,23.8277,23.8495,23.8131,23.8495,20500.0
2012-01-03 13:20:00,32.82,32.82,32.79,32.82,19800.0,23.8495,23.8495,23.8277,23.8495,19800.0
2012-01-03 13:25:00,32.82,32.85,32.8,32.82,25700.0,23.8495,23.8713,23.8349,23.8495,25700.0
2012-01-03 13:30:00,32.82,32.83,32.81,32.82,10100.0,23.8495,23.8567,23.8422,23.8495,10100.0
2012-01-03 13:35:00,32.82,32.84,32.82,32.83,24800.0,23.8495,23.864,23.8495,23.8567,24800.0
2012-01-03 13:40:00,32.83,32.89,32.83,32.85,16900.0,23.8567,23.9003,23.8567,23.8713,16900.0
2012-01-03 13:45:00,32.84,32.86,32.83,32.86,14900.0,23.864,23.8785,23.8567,23.8785,14900.0
2012-01-03 13:50:00,32.85,32.86,32.82,32.82,25000.0,23.8713,23.8785,23.8495,23.8495,25000.0
2012-01-03 13:55:00,32.83,32.83,32.8,32.81,30100.0,23.8567,23.8567,23.8349,23.8422,30100.0
2012-01-03 14:00:00,32.81,32.83,32.8,32.83,20400.0,23.8422,23.8567,23.8349,23.8567,20400.0
2012-01-03 14:05:00,32.83,32.84,32.82,32.83,21400.0,23.8567,23.864,23.8495,23.8567,21400.0
2012-01-03 14:10:00,32.83,32.85,32.82,32.82,18700.0,23.8567,23.8713,23.8495,23.8495,18700.0
2012-01-03 14:15:00,32.82,32.84,32.82,32.84,20600.0,23.8495,23.864,23.8495,23.864,20600.0
2012-01-03 14:20:00,32.84,32.84,32.79,32.79,18300.0,23.864,23.864,23.8277,23.8277,18300.0
2012-01-03 14:25:00,32.79,32.8,32.78,32.78,8600.0,23.8277,23.8349,23.8204,23.8204,8600.0
2012-01-03 14:30:00,32.79,32.83,32.76,32.82,53100.0,23.8277,23.8567,23.8059,23.8495,53100.0
2012-01-03 14:35:00,32.83,32.84,32.79,32.81,36100.0,23.8567,23.864,23.8277,23.8422,36100.0
2012-01-03 14:40:00,32.82,32.84,32.81,32.82,31800.0,23.8495,23.864,23.8422,23.8495,31800.0
2012-01-03 14:45:00,32.82,32.83,32.78,32.8,30100.0,23.8495,23.8567,23.8204,23.8349,30100.0
2012-01-03 14:50:00,32.8,32.85,32.8,32.83,29600.0,23.8349,23.8713,23.8349,23.8567,29600.0
2012-01-03 14:55:00,32.83,32.93,32.83,32.92,77300.0,23.8567,23.9294,23.8567,23.9221,77300.0
2012-01-03 15:00:00,32.92,32.95,32.91,32.93,47100.0,23.9221,23.9439,23.9149,23.9294,47100.0
2012-01-03 15:05:00,32.93,32.95,32.91,32.95,23800.0,23.9294,23.9439,23.9149,23.9439,23800.0
2012-01-03 15:10:00,32.94,32.95,32.92,32.93,27000.0,23.9367,23.9439,23.9221,23.9294,27000.0
2012-01-03 15:15:00,32.93,32.94,32.9,32.94,53800.0,23.9294,23.9367,23.9076,23.9367,53800.0
2012-01-03 15:20:00,32.94,32.94,32.86,32.87,65500.0,23.9367,23.9367,23.8785,23.8858,65500.0
2012-01-03 15:25:00,32.86,32.9,32.86,32.88,26900.0,23.8785,23.9076,23.8785,23.8931,26900.0
2012-01-03 15:30:00,32.88,32.93,32.86,32.91,72400.0,23.8931,23.9294,23.8785,23.9149,72400.0
2012-01-03 15:35:00,32.91,32.92,32.85,32.85,43200.0,23.9149,23.9221,23.8713,23.8713,43200.0
2012-01-03 15:40:00,32.86,32.92,32.85,32.92,48100.0,23.8785,23.9221,23.8713,23.9221,48100.0
2012-01-03 15:45:00,32.92,32.95,32.87,32.91,104400.0,23.9221,23.9439,23.8858,23.9149,104400.0
2012-01-03 15:50:00,32.92,32.93,32.82,32.83,100000.0,23.9221,23.9294,23.8495,23.8567,100000.0
2012-01-03 15:55:00,32.83,32.84,32.77,32.82,211000.0,23.8567,23.864,23.8131,23.8495,211000.0
2012-01-04 09:30:00,32.85,32.88,32.8,32.86,25600.0,23.8713,23.8931,23.8349,23.8785,25600.0
2012-01-04 09:35:00,32.84,32.84,32.76,32.81,13600.0,23.864,23.864,23.8059,23.8422,13600.0
2012-01-04 09:40:00,32.81,32.82,32.74,32.75,25900.0,23.8422,23.8495,23.7913,23.7986,25900.0
2012-01-04 09:45:00,32.76,32.78,32.7,32.75,28900.0,23.8059,23.8204,23.7623,23.7986,28900.0
2012-01-04 09:50:00,32.75,32.75,32.63,32.69,40200.0,23.7986,23.7986,23.7114,23.755,40200.0
2012-01-04 09:55:00,32.7,32.71,32.65,32.69,22500.0,23.7623,23.7695,23.7259,23.755,22500.0
2012-01-04 10:00:00,32.68,32.68,32.62,32.63,37100.0,23.7477,23.7477,23.7041,23.7114,37100.0
2012-01-04 10:05:00,32.63,32.65,32.61,32.62,32100.0,23.7114,23.7259,23.6969,23.7041,32100.0
2012-01-04 10:10:00,32.61,32.64,32.58,32.59,36300.0,23.6969,23.7187,23.6751,23.6823,36300.0
2012-01-04 10:15:00,32.58,32.59,32.54,32.55,32600.0,23.6751,23.6823,23.646,23.6533,32600.0
2012-01-04 10:20:00,32.54,32.57,32.51,32.57,44300.0,23.646,23.6678,23.6242,23.6678,44300.0
2012-01-04 10:25:00,32.57,32.6,32.57,32.59,20900.0,23.6678,23.6896,23.6678,23.6823,20900.0
2012-01-04 10:30:00,32.59,32.59,32.53,32.54,23900.0,23.6823,23.6823,23.6387,23.646,23900.0
2012-01-04 10:35:00,32.54,32.55,32.46,32.46,42400.0,23.646,23.6533,23.5879,23.5879,42400.0
2012-01-04 10:40:00,32.46,32.46,32.37,32.37,57100.0,23.5879,23.5879,23.5225,23.5225,57100.0
2012-01-04 10:45:00,32.38,32.4,32.35,32.37,56600.0,23.5297,23.5443,23.5079,23.5225,56600.0
2012-01-04 10:50:00,32.38,32.38,32.34,32.36,35400.0,23.5297,23.5297,23.5007,23.5152,35400.0
2012-01-04 10:55:00,32.35,32.37,32.34,32.37,21500.0,23.5079,23.5225,23.5007,23.5225,21500.0
2012-01-04 11:00:00,32.37,32.43,32.36,32.43,27800.0,23.5225,23.5661,23.5152,23.5661,27800.0
2012-01-04 11:05:00,32.43,32.46,32.42,32.44,18300.0,23.5661,23.5879,23.5588,23.5733,18300.0
2012-01-04 11:10:00,32.44,32.46,32.43,32.45,17500.0,23.5733,23.5879,23.5661,23.5806,17500.0
2012-01-04 11:15:00,32.44,32.45,32.4,32.42,27500.0,23.5733,23.5806,23.5443,23.5588,27500.0
2012-01-04 11:20:00,32.43,32.44,32.41,32.42,34800.0,23.5661,23.5733,23.5515,23.5588,34800.0
2012-01-04 11:25:00,32.42,32.43,32.39,32.4,24700.0,23.5588,23.5661,23.537,23.5443,24700.0
2012-01-04 11:30:00,32.41,32.41,32.38,32.38,18100.0,23.5515,23.5515,23.5297,23.5297,18100.0
2012-01-04 11:35:00,32.38,32.4,32.37,32.4,29400.0,23.5297,23.5443,23.5225,23.5443,29400.0
2012-01-04 11:40:00,32.4,32.41,32.38,32.4,42300.0,23.5443,23.5515,23.5297,23.5443,42300.0
2012-01-04 11:45:00,32.41,32.44,32.41,32.42,27500.0,23.5515,23.5733,23.5515,23.5588,27500.0
2012-01-04 11:50:00,32.42,32.43,32.4,32.41,17300.0,23.5588,23.5661,23.5443,23.5515,17300.0
2012-01-04 11:55:00,32.4,32.41,32.36,32.37,20200.0,23.5443,23.5515,23.5152,23.5225,20200.0
2012-01-04 12:00:00,32.37,32.38,32.33,32.35,22500.0,23.5225,23.5297,23.4934,23.5079,22500.0
2012-01-04 12:05:00,32.35,32.42,32.34,32.42,52400.0,23.5079,23.5588,23.5007,23.5588,52400.0
2012-01-04 12:10:00,32.42,32.46,32.41,32.45,30600.0,23.5588,23.5879,23.5515,23.5806,30600.0
2012-01-04 12:15:00,32.46,32.46,32.44,32.44,22100.0,23.5879,23.5879,23.5733,23.5733,22100.0
2012-01-04 12:20:00,32.45,32.45,32.42,32.44,61800.0,23.5806,23.5806,23.5588,23.5733,61800.0
2012-01-04 12:25:00,32.45,32.45,32.43,32.44,14100.0,23.5806,23.5806,23.5661,23.5733,14100.0
2012-01-04 12:30:00,32.43,32.44,32.43,32.43,16900.0,23.5661,23.5733,23.5661,23.5661,16900.0
2012-01-04 12:35:00,32.44,32.44,32.43,32.44,15700.0,23.5733,23.5733,23.5661,23.5733,15700.0
2012-01-04 12:40:00,32.43,32.49,32.43,32.48,38400.0,23.5661,23.6097,23.5661,23.6024,38400.0
2012-01-04 12:45:00,32.48,32.49,32.48,32.48,13100.0,23.6024,23.6097,23.6024,23.6024,13100.0
2012-01-04 12:50:00,32.49,32.49,32.45,32.46,27400.0,23.6097,23.6097,23.5806,23.5879,27400.0
2012-01-04 12:55:00,32.47,32.47,32.42,32.45,25200.0,23.5951,23.5951,23.5588,23.5806,25200.0
2012-01-04 13:00:00,32.45,32.45,32.42,32.43,24300.0,23.5806,23.5806,23.5588,23.5661,24300.0
2012-01-04 13:05:00,32.44,32.45,32.43,32.44,17100.0,23.5733,23.5806,23.5661,23.5733,17100.0
2012-01-04 13:10:00,32.44,32.44,32.43,32.43,13100.0,23.5733,23.5733,23.5661,23.5661,13100.0
2012-01-04 13:15:00,32.44,32.44,32.36,32.36,51200.0,23.5733,23.5733,23.5152,23.5152,51200.0
2012-01-04 13:20:00,32.36,32.37,32.35,32.35,12600.0,23.5152,23.5225,23.5079,23.5079,12600.0
2012-01-04 13:25:00,32.35,32.41,32.35,32.39,42100.0,23.5079,23.5515,23.5079,23.537,42100.0
2012-01-04 13:30:00,32.39,32.39,32.37,32.39,17500.0,23.537,23.537,23.5225,23.537,17500.0
2012-01-04 13:35:00,32.38,32.41,32.37,32.4,27100.0,23.5297,23.5515,23.5225,23.5443,27100.0
2012-01-04 13:40:00,32.41,32.42,32.4,32.41,14500.0,23.5515,23.5588,23.5443,23.5515,14500.0
2012-01-04 13:45:00,32.42,32.45,32.41,32.45,24400.0,23.5588,23.5806,23.5515,23.5806,24400.0
2012-01-04 13:50:00,32.45,32.45,32.4,32.41,13600.0,23.5806,23.5806,23.5443,23.5515,13600.0
2012-01-04 13:55:00,32.41,32.41,32.37,32.38,16900.0,23.5515,23.5515,23.5225,23.5297,16900.0
2012-01-04 14:00:00,32.38,32.4,32.37,32.4,19900.0,23.5297,23.5443,23.5225,23.5443,19900.0
2012-01-04 14:05:00,32.39,32.41,32.38,32.4,30300.0,23.537,23.5515,23.5297,23.5443,30300.0
2012-01-04 14:10:00,32.41,32.41,32.39,32.39,21400.0,23.5515,23.5515,23.537,23.537,21400.0
2012-01-04 14:15:00,32.39,32.42,32.39,32.42,28400.0,23.537,23.5588,23.537,23.5588,28400.0
2012-01-04 14:20:00,32.42,32.42,32.39,32.39,22500.0,23.5588,23.5588,23.537,23.537,22500.0
2012-01-04 14:25:00,32.39,32.4,32.36,32.36,30900.0,23.537,23.5443,23.5152,23.5152,30900.0
2012-01-04 14:30:00,32.36,32.38,32.35,32.37,50600.0,23.5152,23.5297,23.5079,23.5225,50600.0
2012-01-04 14:35:00,32.37,32.38,32.34,32.35,20200.0,23.5225,23.5297,23.5007,23.5079,20200.0
2012-01-04 14:40:00,32.35,32.37,32.34,32.37,50700.0,23.5079,23.5225,23.5007,23.5225,50700.0
2012-01-04 14:45:00,32.37,32.38,32.36,32.38,23800.0,23.5225,23.5297,23.5152,23.5297,23800.0
2012-01-04 14:50:00,32.37,32.4,32.37,32.4,56700.0,23.5225,23.5443,23.5225,23.5443,56700.0
2012-01-04 14:55:00,32.4,32.4,32.37,32.37,28600.0,23.5443,23.5443,23.5225,23.5225,28600.0
2012-01-04 15:00:00,32.38,32.38,32.35,32.35,34500.0,23.5297,23.5297,23.5079,23.5079,34500.0
2012-01-04 15:05:00,32.35,32.4,32.35,32.4,36300.0,23.5079,23.5443,23.5079,23.5443,36300.0
2012-01-04 15:10:00,32.4,32.41,32.39,32.4,25800.0,23.5443,23.5515,23.537,23.5443,25800.0
2012-01-04 15:15:00,32.4,32.4,32.39,32.4,38200.0,23.5443,23.5443,23.537,23.5443,38200.0
2012-01-04 15:20:00,32.4,32.41,32.39,32.39,38300.0,23.5443,23.5515,23.537,23.537,38300.0
2012-01-04 15:25:00,32.4,32.43,32.4,32.43,21800.0,23.5443,23.5661,23.5443,23.5661,21800.0
2012-01-04 15:30:00,32.43,32.44,32.39,32.4,68000.0,23.5661,23.5733,23.537,23.5443,68000.0
2012-01-04 15:35:00,32.4,32.43,32.4,32.41,54700.0,23.5443,23.5661,23.5443,23.5515,54700.0
2012-01-04 15:40:00,32.42,32.44,32.41,32.44,45300.0,23.5588,23.5733,23.5515,23.5733,45300.0
2012-01-04 15:45:00,32.43,32.44,32.36,32.36,71500.0,23.5661,23.5733,23.5152,23.5152,71500.0
2012-01-04 15:50:00,32.36,32.37,32.36,32.36,66600.0,23.5152,23.5225,23.5152,23.5152,66600.0
2012-01-04 15:55:00,32.36,32.37,32.36,32.37,167900.0,23.5152,23.5225,23.5152,23.5225,167900.0
2012-01-05 09:30:00,32.3,32.34,32.28,32.33,53600.0,23.4716,23.5007,23.4571,23.4934,53600.0
2012-01-05 09:35:00,32.33,32.34,32.26,32.3,26100.0,23.4934,23.5007,23.4425,23.4716,26100.0
2012-01-05 09:40:00,32.29,32.3,32.25,32.26,24800.0,23.4643,23.4716,23.4353,23.4425,24800.0
2012-01-05 09:45:00,32.26,32.28,32.21,32.25,34800.0,23.4425,23.4571,23.4062,23.4353,34800.0
2012-01-05 09:50:00,32.25,32.29,32.23,32.29,231700.0,23.4353,23.4643,23.4207,23.4643,231700.0
2012-01-05 09:55:00,32.29,32.33,32.26,32.31,43800.0,23.4643,23.4934,23.4425,23.4789,43800.0
2012-01-05 10:00:00,32.3,32.3,32.17,32.23,65400.0,23.4716,23.4716,23.3771,23.4207,65400.0
2012-01-05 10:05:00,32.23,32.23,32.16,32.22,34800.0,23.4207,23.4207,23.3699,23.4135,34800.0
2012-01-05 10:10:00,32.2,32.24,32.18,32.24,28000.0,23.3989,23.428,23.3844,23.428,28000.0
2012-01-05 10:15:00,32.24,32.27,32.22,32.22,22800.0,23.428,23.4498,23.4135,23.4135,22800.0
2012-01-05 10:20:00,32.22,32.22,32.16,32.19,20300.0,23.4135,23.4135,23.3699,23.3917,20300.0
2012-01-05 10:25:00,32.2,32.3,32.2,32.21,33600.0,23.3989,23.4716,23.3989,23.4062,33600.0
2012-01-05 10:30:00,32.21,32.22,32.15,32.16,26500.0,23.4062,23.4135,23.3626,23.3699,26500.0
2012-01-05 10:35:00,32.16,32.16,32.11,32.11,17200.0,23.3699,23.3699,23.3335,23.3335,17200.0
2012-01-05 10:40:00,32.11,32.16,32.11,32.15,18800.0,23.3335,23.3699,23.3335,23.3626,18800.0
2012-01-05 10:45:00,32.14,32.19,32.13,32.13,36400.0,23.3553,23.3917,23.3481,23.3481,36400.0
2012-01-05 10:50:00,32.13,32.16,32.12,32.16,17600.0,23.3481,23.3699,23.3408,23.3699,17600.0
2012-01-05 10:55:00,32.16,32.22,32.15,32.21,25700.0,23.3699,23.4135,23.3626,23.4062,25700.0
2012-01-05 11:00:00,32.21,32.22,32.19,32.22,14200.0,23.4062,23.4135,23.3917,23.4135,14200.0
2012-01-05 11:05:00,32.22,32.24,32.22,32.22,25000.0,23.4135,23.428,23.4135,23.4135,25000.0
2012-01-05 11:10:00,32.23,32.23,32.17,32.21,24100.0,23.4207,23.4207,23.3771,23.4062,24100.0
2012-01-05 11:15:00,32.21,32.24,32.19,32.19,25600.0,23.4062,23.428,23.3917,23.3917,25600.0
2012-01-05 11:20:00,32.19,32.3,32.19,32.29,32000.0,23.3917,23.4716,23.3917,23.4643,32000.0
2012-01-05 11:25:00,32.3,32.34,32.29,32.32,23200.0,23.4716,23.5007,23.4643,23.4861,23200.0
2012-01-05 11:30:00,32.31,32.33,32.26,32.28,26700.0,23.4789,23.4934,23.4425,23.4571,26700.0
2012-01-05 11:35:00,32.29,32.34,32.28,32.34,15800.0,23.4643,23.5007,23.4571,23.5007,15800.0
2012-01-05 11:40:00,32.34,32.37,32.34,32.36,17000.0,23.5007,23.5225,23.5007,23.5152,17000.0
2012-01-05 11:45:00,32.37,32.38,32.36,32.37,18900.0,23.5225,23.5297,23.5152,23.5225,18900.0
2012-01-05 11:50:00,32.37,32.37,32.33,32.34,19700.0,23.5225,23.5225,23.4934,23.5007,19700.0
2012-01-05 11:55:00,32.35,32.37,32.34,32.35,12700.0,23.5079,23.5225,23.5007,23.5079,12700.0
2012-01-05 12:00:00,32.34,32.37,32.34,32.34,28700.0,23.5007,23.5225,23.5007,23.5007,28700.0
2012-01-05 12:05:00,32.35,32.36,32.34,32.35,98300.0,23.5079,23.5152,23.5007,23.5079,98300.0
2012-01-05 12:10:00,32.35,32.39,32.35,32.39,11800.0,23.5079,23.537,23.5079,23.537,11800.0
2012-01-05 12:15:00,32.39,32.43,32.38,32.42,17600.0,23.537,23.5661,23.5297,23.5588,17600.0
2012-01-05 12:20:00,32.43,32.45,32.36,32.43,28900.0,23.5661,23.5806,23.5152,23.5661,28900.0
2012-01-05 12:25:00,32.43,32.45,32.41,32.41,22300.0,23.5661,23.5806,23.5515,23.5515,22300.0
2012-01-05 12:30:00,32.42,32.45,32.42,32.45,21000.0,23.5588,23.5806,23.5588,23.5806,21000.0
2012-01-05 12:35:00,32.44,32.47,32.43,32.43,129300.0,23.5733,23.5951,23.5661,23.5661,129300.0
2012-01-05 12:40:00,32.44,32.48,32.44,32.48,201200.0,23.5733,23.6024,23.5733,23.6024,201200.0
2012-01-05 12:45:00,32.48,32.53,32.47,32.49,75800.0,23.6024,23.6387,23.5951,23.6097,75800.0
2012-01-05 12:50:00,32.49,32.49,32.4,32.42,169800.0,23.6097,23.6097,23.5443,23.5588,169800.0
2012-01-05 12:55:00,32.43,32.55,32.43,32.55,20600.0,23.5661,23.6533,23.5661,23.6533,20600.0
2012-01-05 13:00:00,32.56,32.57,32.54,32.57,98300.0,23.6605,23.6678,23.646,23.6678,98300.0
2012-01-05 13:05:00,32.57,32.58,32.55,32.58,20800.0,23.6678,23.6751,23.6533,23.6751,20800.0
2012-01-05 13:10:00,32.58,32.59,32.55,32.59,41500.0,23.6751,23.6823,23.6533,23.6823,41500.0
2012-01-05 13:15:00,32.59,32.59,32.55,32.55,37400.0,23.6823,23.6823,23.6533,23.6533,37400.0
2012-01-05 13:20:00,32.55,32.59,32.55,32.57,26700.0,23.6533,23.6823,23.6533,23.6678,26700.0
2012-01-05 13:25:00,32.58,32.6,32.57,32.59,35400.0,23.6751,23.6896,23.6678,23.6823,35400.0
2012-01-05 13:30:00,32.6,32.62,32.6,32.61,17900.0,23.6896,23.7041,23.6896,23.6969,17900.0
2012-01-05 13:35:00,32.61,32.61,32.59,32.59,21500.0,23.6969,23.6969,23.6823,23.6823,21500.0
2012-01-05 13:40:00,32.61,32.61,32.59,32.61,15700.0,23.6969,23.6969,23.6823,23.6969,15700.0
2012-01-05 13:45:00,32.61,32.65,32.6,32.65,44000.0,23.6969,23.7259,23.6896,23.7259,44000.0
2012-01-05 13:50:00,32.66,32.68,32.65,32.66,25400.0,23.7332,23.7477,23.7259,23.7332,25400.0
2012-01-05 13:55:00,32.67,32.67,32.63,32.65,15100.0,23.7405,23.7405,23.7114,23.7259,15100.0
2012-01-05 14:00:00,32.64,32.7,32.64,32.67,48100.0,23.7187,23.7623,23.7187,23.7405,48100.0
2012-01-05 14:05:00,32.67,32.7,32.66,32.67,13300.0,23.7405,23.7623,23.7332,23.7405,13300.0
2012-01-05 14:10:00,32.67,32.69,32.65,32.68,23200.0,23.7405,23.755,23.7259,23.7477,23200.0
2012-01-05 14:15:00,32.68,32.68,32.65,32.68,24400.0,23.7477,23.7477,23.7259,23.7477,24400.0
2012-01-05 14:20:00,32.68,32.68,32.62,32.64,61800.0,23.7477,23.7477,23.7041,23.7187,61800.0
2012-01-05 14:25:00,32.65,32.65,32.61,32.62,29700.0,23.7259,23.7259,23.6969,23.7041,29700.0
2012-01-05 14:30:00,32.62,32.63,32.6,32.61,20000.0,23.7041,23.7114,23.6896,23.6969,20000.0
2012-01-05 14:35:00,32.61,32.61,32.59,32.61,12600.0,23.6969,23.6969,23.6823,23.6969,12600.0
2012-01-05 14:40:00,32.61,32.62,32.59,32.59,44900.0,23.6969,23.7041,23.6823,23.6823,44900.0
2012-01-05 14:45:00,32.6,32.6,32.56,32.58,79100.0,23.6896,23.6896,23.6605,23.6751,79100.0
2012-01-05 14:50:00,32.58,32.6,32.57,32.59,18800.0,23.6751,23.6896,23.6678,23.6823,18800.0
2012-01-05 14:55:00,32.59,32.6,32.58,32.58,13900.0,23.6823,23.6896,23.6751,23.6751,13900.0
2012-01-05 15:00:00,32.58,32.62,32.58,32.61,45700.0,23.6751,23.7041,23.6751,23.6969,45700.0
2012-01-05 15:05:00,32.61,32.61,32.6,32.6,11500.0,23.6969,23.6969,23.6896,23.6896,11500.0
2012-01-05 15:10:00,32.59,32.6,32.54,32.55,76200.0,23.6823,23.6896,23.646,23.6533,76200.0
2012-01-05 15:15:00,32.55,32.59,32.54,32.58,23700.0,23.6533,23.6823,23.646,23.6751,23700.0
2012-01-05 15:20:00,32.58,32.6,32.57,32.59,24000.0,23.6751,23.6896,23.6678,23.6823,24000.0
2012-01-05 15:25:00,32.6,32.61,32.58,32.6,26500.0,23.6896,23.6969,23.6751,23.6896,26500.0
2012-01-05 15:30:00,32.6,32.6,32.59,32.59,24400.0,23.6896,23.6896,23.6823,23.6823,24400.0
2012-01-05 15:35:00,32.6,32.61,32.58,32.59,30900.0,23.6896,23.6969,23.6751,23.6823,30900.0
2012-01-05 15:40:00,32.59,32.62,32.59,32.6,92400.0,23.6823,23.7041,23.6823,23.6896,92400.0
2012-01-05 15:45:00,32.59,32.62,32.57,32.6,163800.0,23.6823,23.7041,23.6678,23.6896,163800.0
2012-01-05 15:50:00,32.6,32.61,32.58,32.58,92400.0,23.6896,23.6969,23.6751,23.6751,92400.0
2012-01-05 15:55:00,32.59,32.63,32.57,32.59,267500.0,23.6823,23.7114,23.6678,23.6823,267500.0
2012-01-06 09:30:00,32.63,32.72,32.62,32.68,36900.0,23.7114,23.7768,23.7041,23.7477,36900.0
2012-01-06 09:35:00,32.66,32.69,32.6,32.63,25900.0,23.7332,23.755,23.6896,23.7114,25900.0
2012-01-06 09:40:00,32.61,32.61,32.49,32.55,33100.0,23.6969,23.6969,23.6097,23.6533,33100.0
2012-01-06 09:45:00,32.55,32.6,32.55,32.58,20200.0,23.6533,23.6896,23.6533,23.6751,20200.0
2012-01-06 09:50:00,32.57,32.58,32.55,32.58,57800.0,23.6678,23.6751,23.6533,23.6751,57800.0
2012-01-06 09:55:00,32.57,32.59,32.56,32.57,18500.0,23.6678,23.6823,23.6605,23.6678,18500.0
2012-01-06 10:00:00,32.57,32.6,32.54,32.56,43800.0,23.6678,23.6896,23.646,23.6605,43800.0
2012-01-06 10:05:00,32.56,32.56,32.52,32.52,23700.0,23.6605,23.6605,23.6315,23.6315,23700.0
2012-01-06 10:10:00,32.52,32.56,32.51,32.54,20800.0,23.6315,23.6605,23.6242,23.646,20800.0
2012-01-06 10:15:00,32.54,32.59,32.54,32.55,17500.0,23.646,23.6823,23.646,23.6533,17500.0
2012-01-06 10:20:00,32.56,32.7,32.56,32.69,35500.0,23.6605,23.7623,23.6605,23.755,35500.0
2012-01-06 10:25:00,32.69,32.73,32.67,32.72,19300.0,23.755,23.7841,23.7405,23.7768,19300.0
2012-01-06 10:30:00,32.71,32.8,32.7,32.79,46000.0,23.7695,23.8349,23.7623,23.8277,46000.0
2012-01-06 10:35:00,32.79,32.81,32.77,32.8,30800.0,23.8277,23.8422,23.8131,23.8349,30800.0
2012-01-06 10:40:00,32.8,32.85,32.79,32.84,28500.0,23.8349,23.8713,23.8277,23.864,28500.0
2012-01-06 10:45:00,32.84,32.9,32.83,32.89,57200.0,23.864,23.9076,23.8567,23.9003,57200.0
2012-01-06 10:50:00,32.89,32.91,32.85,32.86,49400.0,23.9003,23.9149,23.8713,23.8785,49400.0
2012-01-06 10:55:00,32.85,32.88,32.82,32.84,35900.0,23.8713,23.8931,23.8495,23.864,35900.0
2012-01-06 11:00:00,32.83,32.9,32.83,32.88,44600.0,23.8567,23.9076,23.8567,23.8931,44600.0
2012-01-06 11:05:00,32.88,33.0,32.88,32.98,57100.0,23.8931,23.9803,23.8931,23.9657,57100.0
2012-01-06 11:10:00,32.96,32.98,32.94,32.95,26800.0,23.9512,23.9657,23.9367,23.9439,26800.0
2012-01-06 11:15:00,32.95,32.99,32.95,32.98,32400.0,23.9439,23.973,23.9439,23.9657,32400.0
2012-01-06 11:20:00,32.99,32.99,32.97,32.98,27300.0,23.973,23.973,23.9585,23.9657,27300.0
2012-01-06 11:25:00,32.97,32.99,32.96,32.98,31900.0,23.9585,23.973,23.9512,23.9657,31900.0
2012-01-06 11:30:00,32.97,32.98,32.95,32.98,28300.0,23.9585,23.9657,23.9439,23.9657,28300.0
2012-01-06 11:35:00,32.97,33.0,32.97,33.0,25600.0,23.9585,23.9803,23.9585,23.9803,25600.0
2012-01-06 11:40:00,33.0,33.08,32.99,33.07,126800.0,23.9803,24.0384,23.973,24.0311,126800.0
2012-01-06 11:45:00,33.07,33.09,33.04,33.08,88100.0,24.0311,24.0457,24.0093,24.0384,88100.0
2012-01-06 11:50:00,33.09,33.09,33.04,33.04,29100.0,24.0457,24.0457,24.0093,24.0093,29100.0
2012-01-06 11:55:00,33.05,33.08,33.04,33.05,35000.0,24.0166,24.0384,24.0093,24.0166,35000.0
2012-01-06 12:00:00,33.05,33.07,32.99,33.0,37900.0,24.0166,24.0311,23.973,23.9803,37900.0
2012-01-06 12:05:00,33.0,33.01,32.95,32.97,21700.0,23.9803,23.9875,23.9439,23.9585,21700.0
2012-01-06 12:10:00,32.97,33.01,32.95,33.0,42400.0,23.9585,23.9875,23.9439,23.9803,42400.0
2012-01-06 12:15:00,32.99,33.01,32.97,32.98,21000.0,23.973,23.9875,23.9585,23.9657,21000.0
2012-01-06 12:20:00,32.99,33.0,32.98,32.99,30100.0,23.973,23.9803,23.9657,23.973,30100.0
2012-01-06 12:25:00,33.0,33.02,32.99,33.01,39900.0,23.9803,23.9948,23.973,23.9875,39900.0
2012-01-06 12:30:00,33.02,33.02,33.0,33.01,47400.0,23.9948,23.9948,23.9803,23.9875,47400.0
2012-01-06 12:35:00,33.01,33.01,32.98,33.01,25700.0,23.9875,23.9875,23.9657,23.9875,25700.0
2012-01-06 12:40:00,33.01,33.02,33.0,33.01,60000.0,23.9875,23.9948,23.9803,23.9875,60000.0
2012-01-06 12:45:00,33.0,33.03,32.97,33.03,47300.0,23.9803,24.0021,23.9585,24.0021,47300.0
2012-01-06 12:50:00,33.03,33.05,33.0,33.03,139000.0,24.0021,24.0166,23.9803,24.0021,139000.0
2012-01-06 12:55:00,33.04,33.06,33.02,33.03,60300.0,24.0093,24.0239,23.9948,24.0021,60300.0
2012-01-06 13:00:00,33.02,33.02,32.98,32.99,25000.0,23.9948,23.9948,23.9657,23.973,25000.0
2012-01-06 13:05:00,32.99,33.01,32.97,32.97,49100.0,23.973,23.9875,23.9585,23.9585,49100.0
2012-01-06 13:10:00,32.97,32.97,32.9,32.91,28100.0,23.9585,23.9585,23.9076,23.9149,28100.0
2012-01-06 13:15:00,32.92,32.96,32.91,32.96,16700.0,23.9221,23.9512,23.9149,23.9512,16700.0
2012-01-06 13:20:00,32.95,32.96,32.92,32.96,25200.0,23.9439,23.9512,23.9221,23.9512,25200.0
2012-01-06 13:25:00,32.96,32.98,32.94,32.96,15200.0,23.9512,23.9657,23.9367,23.9512,15200.0
2012-01-06 13:30:00,32.96,32.98,32.92,32.93,23000.0,23.9512,23.9657,23.9221,23.9294,23000.0
2012-01-06 13:35:00,32.93,32.99,32.92,32.99,34000.0,23.9294,23.973,23.9221,23.973,34000.0
2012-01-06 13:40:00,32.99,33.03,32.99,33.01,13500.0,23.973,24.0021,23.973,23.9875,13500.0
2012-01-06 13:45:00,33.01,33.03,33.0,33.03,10200.0,23.9875,24.0021,23.9803,24.0021,10200.0
2012-01-06 13:50:00,33.03,33.08,33.01,33.06,28800.0,24.0021,24.0384,23.9875,24.0239,28800.0
2012-01-06 13:55:00,33.07,33.1,33.04,33.04,20200.0,24.0311,24.0529,24.0093,24.0093,20200.0
2012-01-06 14:00:00,33.04,33.08,33.04,33.08,12000.0,24.0093,24.0384,24.0093,24.0384,12000.0
2012-01-06 14:05:00,33.08,33.1,33.07,33.07,21700.0,24.0384,24.0529,24.0311,24.0311,21700.0
2012-01-06 14:10:00,33.07,33.08,33.02,33.02,31400.0,24.0311,24.0384,23.9948,23.9948,31400.0
2012-01-06 14:15:00,33.03,33.06,33.02,33.04,22800.0,24.0021,24.0239,23.9948,24.0093,22800.0
2012-01-06 14:20:00,33.04,33.1,33.03,33.1,32700.0,24.0093,24.0529,24.0021,24.0529,32700.0
2012-01-06 14:25:00,33.09,33.1,33.08,33.09,19100.0,24.0457,24.0529,24.0384,24.0457,19100.0
2012-01-06 14:30:00,33.09,33.1,33.08,33.08,17500.0,24.0457,24.0529,24.0384,24.0384,17500.0
2012-01-06 14:35:00,33.09,33.11,33.08,33.09,22300.0,24.0457,24.0602,24.0384,24.0457,22300.0
2012-01-06 14:40:00,33.1,33.12,33.1,33.12,14400.0,24.0529,24.0675,24.0529,24.0675,14400.0
2012-01-06 14:45:00,33.11,33.12,33.1,33.1,20000.0,24.0602,24.0675,24.0529,24.0529,20000.0
2012-01-06 14:50:00,33.11,33.11,33.08,33.09,26200.0,24.0602,24.0602,24.0384,24.0457,26200.0
2012-01-06 14:55:00,33.1,33.1,33.09,33.09,12700.0,24.0529,24.0529,24.0457,24.0457,12700.0
2012-01-06 15:00:00,33.09,33.12,33.09,33.11,18800.0,24.0457,24.0675,24.0457,24.0602,18800.0
2012-01-06 15:05:00,33.11,33.14,33.1,33.1,22300.0,24.0602,24.082,24.0529,24.0529,22300.0
2012-01-06 15:10:00,33.1,33.11,33.09,33.09,19800.0,24.0529,24.0602,24.0457,24.0457,19800.0
2012-01-06 15:15:00,33.11,33.11,33.06,33.09,33600.0,24.0602,24.0602,24.0239,24.0457,33600.0
2012-01-06 15:20:00,33.08,33.1,33.08,33.1,24400.0,24.0384,24.0529,24.0384,24.0529,24400.0
2012-01-06 15:25:00,33.09,33.11,33.08,33.08,27200.0,24.0457,24.0602,24.0384,24.0384,27200.0
2012-01-06 15:30:00,33.08,33.09,33.06,33.06,23200.0,24.0384,24.0457,24.0239,24.0239,23200.0
2012-01-06 15:35:00,33.06,33.07,33.05,33.05,36200.0,24.0239,24.0311,24.0166,24.0166,36200.0
2012-01-06 15:40:00,33.06,33.1,33.04,33.1,68400.0,24.0239,24.0529,24.0093,24.0529,68400.0
2012-01-06 15:45:00,33.09,33.1,33.06,33.09,72000.0,24.0457,24.0529,24.0239,24.0457,72000.0
2012-01-06 15:50:00,33.09,33.09,33.03,33.06,61200.0,24.0457,24.0457,24.0021,24.0239,61200.0
2012-01-06 15:55:00,33.05,33.07,33.0,33.01,175700.0,24.0166,24.0311,23.9803,23.9875,175700.0
2012-01-09 09:30:00,33.11,33.11,32.98,33.08,39900.0,24.0602,24.0602,23.9657,24.0384,39900.0
2012-01-09 09:35:00,33.08,33.12,33.02,33.12,36400.0,24.0384,24.0675,23.9948,24.0675,36400.0
2012-01-09 09:40:00,33.12,33.13,33.05,33.08,25500.0,24.0675,24.0747,24.0166,24.0384,25500.0
2012-01-09 09:45:00,33.08,33.08,33.04,33.05,16400.0,24.0384,24.0384,24.0093,24.0166,16400.0
2012-01-09 09:50:00,33.05,33.08,33.04,33.05,31600.0,24.0166,24.0384,24.0093,24.0166,31600.0
2012-01-09 09:55:00,33.05,33.06,33.0,33.05,30000.0,24.0166,24.0239,23.9803,24.0166,30000.0
2012-01-09 10:00:00,33.04,33.05,32.99,32.99,41800.0,24.0093,24.0166,23.973,23.973,41800.0
2012-01-09 10:05:00,32.99,32.99,32.94,32.94,24900.0,23.973,23.973,23.9367,23.9367,24900.0
2012-01-09 10:10:00,32.94,32.96,32.91,32.92,12400.0,23.9367,23.9512,23.9149,23.9221,12400.0
2012-01-09 10:15:00,32.93,32.94,32.88,32.91,22900.0,23.9294,23.9367,23.8931,23.9149,22900.0
2012-01-09 10:20:00,32.91,32.93,32.88,32.9,22800.0,23.9149,23.9294,23.8931,23.9076,22800.0
2012-01-09 10:25:00,32.89,32.92,32.89,32.92,23100.0,23.9003,23.9221,23.9003,23.9221,23100.0
2012-01-09 10:30:00,32.91,32.92,32.9,32.9,18000.0,23.9149,23.9221,23.9076,23.9076,18000.0
2012-01-09 10:35:00,32.89,32.91,32.89,32.9,32400.0,23.9003,23.9149,23.9003,23.9076,32400.0
2012-01-09 10:40:00,32.9,32.9,32.84,32.84,21700.0,23.9076,23.9076,23.864,23.864,21700.0
2012-01-09 10:45:00,32.84,32.86,32.83,32.83,19000.0,23.864,23.8785,23.8567,23.8567,19000.0
2012-01-09 10:50:00,32.84,32.87,32.82,32.82,24700.0,23.864,23.8858,23.8495,23.8495,24700.0
2012-01-09 10:55:00,32.83,32.9,32.83,32.88,31500.0,23.8567,23.9076,23.8567,23.8931,31500.0
2012-01-09 11:00:00,32.88,32.91,32.87,32.91,16600.0,23.8931,23.9149,23.8858,23.9149,16600.0
2012-01-09 11:05:00,32.91,32.92,32.84,32.91,30700.0,23.9149,23.9221,23.864,23.9149,30700.0
2012-01-09 11:10:00,32.9,32.9,32.85,32.86,19300.0,23.9076,23.9076,23.8713,23.8785,19300.0
2012-01-09 11:15:00,32.87,32.88,32.84,32.85,16400.0,23.8858,23.8931,23.864,23.8713,16400.0
2012-01-09 11:20:00,32.85,32.88,32.84,32.85,10800.0,23.8713,23.8931,23.864,23.8713,10800.0
2012-01-09 11:25:00,32.86,32.88,32.86,32.86,17300.0,23.8785,23.8931,23.8785,23.8785,17300.0
2012-01-09 11:30:00,32.86,32.87,32.84,32.85,13800.0,23.8785,23.8858,23.864,23.8713,13800.0
2012-01-09 11:35:00,32.86,32.87,32.83,32.87,8900.0,23.8785,23.8858,23.8567,23.8858,8900.0
2012-01-09 11:40:00,32.86,32.88,32.83,32.87,28700.0,23.8785,23.8931,23.8567,23.8858,28700.0
2012-01-09 11:45:00,32.87,32.88,32.85,32.87,14200.0,23.8858,23.8931,23.8713,23.8858,14200.0
2012-01-09 11:50:00,32.87,32.89,32.86,32.87,8900.0,23.8858,23.9003,23.8785,23.8858,8900.0
2012-01-09 11:55:00,32.87,32.91,32.87,32.91,21700.0,23.8858,23.9149,23.8858,23.9149,21700.0
2012-01-09 12:00:00,32.9,32.92,32.87,32.91,45600.0,23.9076,23.9221,23.8858,23.9149,45600.0
2012-01-09 12:05:00,32.91,32.92,32.89,32.89,15100.0,23.9149,23.9221,23.9003,23.9003,15100.0
2012-01-09 12:10:00,32.89,32.93,32.89,32.91,9000.0,23.9003,23.9294,23.9003,23.9149,9000.0
2012-01-09 12:15:00,32.92,32.92,32.88,32.89,7300.0,23.9221,23.9221,23.8931,23.9003,7300.0
2012-01-09 12:20:00,32.89,32.89,32.87,32.88,26400.0,23.9003,23.9003,23.8858,23.8931,26400.0
2012-01-09 12:25:00,32.88,32.92,32.88,32.9,17300.0,23.8931,23.9221,23.8931,23.9076,17300.0
2012-01-09 12:30:00,32.9,32.9,32.88,32.89,22600.0,23.9076,23.9076,23.8931,23.9003,22600.0
2012-01-09 12:35:00,32.88,32.92,32.88,32.92,16600.0,23.8931,23.9221,23.8931,23.9221,16600.0
2012-01-09 12:40:00,32.91,32.92,32.9,32.91,10500.0,23.9149,23.9221,23.9076,23.9149,10500.0
2012-01-09 12:45:00,32.91,32.94,32.88,32.94,31400.0,23.9149,23.9367,23.8931,23.9367,31400.0
2012-01-09 12:50:00,32.94,32.94,32.92,32.94,12600.0,23.9367,23.9367,23.9221,23.9367,12600.0
2012-01-09 12:55:00,32.93,32.93,32.91,32.91,14800.0,23.9294,23.9294,23.9149,23.9149,14800.0
2012-01-09 13:00:00,32.91,32.95,32.9,32.91,18200.0,23.9149,23.9439,23.9076,23.9149,18200.0
2012-01-09 13:05:00,32.91,32.93,32.9,32.93,12400.0,23.9149,23.9294,23.9076,23.9294,12400.0
2012-01-09 13:10:00,32.93,32.94,32.91,32.92,16000.0,23.9294,23.9367,23.9149,23.9221,16000.0
2012-01-09 13:15:00,32.93,32.97,32.92,32.92,22600.0,23.9294,23.9585,23.9221,23.9221,22600.0
2012-01-09 13:20:00,32.92,32.93,32.91,32.93,7600.0,23.9221,23.9294,23.9149,23.9294,7600.0
2012-01-09 13:25:00,32.93,32.98,32.92,32.98,12600.0,23.9294,23.9657,23.9221,23.9657,12600.0
2012-01-09 13:30:00,32.97,32.97,32.91,32.91,19600.0,23.9585,23.9585,23.9149,23.9149,19600.0
2012-01-09 13:35:00,32.91,32.92,32.89,32.9,7700.0,23.9149,23.9221,23.9003,23.9076,7700.0
2012-01-09 13:40:00,32.9,32.92,32.86,32.88,44400.0,23.9076,23.9221,23.8785,23.8931,44400.0
2012-01-09 13:45:00,32.88,32.92,32.87,32.9,16100.0,23.8931,23.9221,23.8858,23.9076,16100.0
2012-01-09 13:50:00,32.9,32.9,32.89,32.9,11300.0,23.9076,23.9076,23.9003,23.9076,11300.0
2012-01-09 13:55:00,32.9,32.92,32.9,32.91,15200.0,23.9076,23.9221,23.9076,23.9149,15200.0
2012-01-09 14:00:00,32.91,32.95,32.91,32.94,19200.0,23.9149,23.9439,23.9149,23.9367,19200.0
2012-01-09 14:05:00,32.93,32.98,32.93,32.95,43600.0,23.9294,23.9657,23.9294,23.9439,43600.0
2012-01-09 14:10:00,32.95,32.96,32.93,32.95,12700.0,23.9439,23.9512,23.9294,23.9439,12700.0
2012-01-09 14:15:00,32.94,32.96,32.92,32.95,26000.0,23.9367,23.9512,23.9221,23.9439,26000.0
2012-01-09 14:20:00,32.95,33.01,32.95,32.99,32700.0,23.9439,23.9875,23.9439,23.973,32700.0
2012-01-09 14:25:00,33.0,33.0,32.98,32.98,7600.0,23.9803,23.9803,23.9657,23.9657,7600.0
2012-01-09 14:30:00,32.98,33.03,32.98,33.01,12900.0,23.9657,24.0021,23.9657,23.9875,12900.0
2012-01-09 14:35:00,33.01,33.01,32.97,32.98,6400.0,23.9875,23.9875,23.9585,23.9657,6400.0
2012-01-09 14:40:00,32.97,32.98,32.94,32.94,37100.0,23.9585,23.9657,23.9367,23.9367,37100.0
2012-01-09 14:45:00,32.94,32.95,32.92,32.94,24300.0,23.9367,23.9439,23.9221,23.9367,24300.0
2012-01-09 14:50:00,32.95,32.95,32.94,32.94,8200.0,23.9439,23.9439,23.9367,23.9367,8200.0
2012-01-09 14:55:00,32.94,32.95,32.92,32.93,13400.0,23.9367,23.9439,23.9221,23.9294,13400.0
2012-01-09 15:00:00,32.93,32.97,32.93,32.96,50800.0,23.9294,23.9585,23.9294,23.9512,50800.0
2012-01-09 15:05:00,32.97,32.97,32.96,32.97,6500.0,23.9585,23.9585,23.9512,23.9585,6500.0
2012-01-09 15:10:00,32.97,32.98,32.96,32.97,22100.0,23.9585,23.9657,23.9512,23.9585,22100.0
2012-01-09 15:15:00,32.97,32.97,32.95,32.96,33800.0,23.9585,23.9585,23.9439,23.9512,33800.0
2012-01-09 15:20:00,32.96,32.97,32.95,32.95,7900.0,23.9512,23.9585,23.9439,23.9439,7900.0
2012-01-09 15:25:00,32.95,32.95,32.92,32.94,16200.0,23.9439,23.9439,23.9221,23.9367,16200.0
2012-01-09 15:30:00,32.93,32.94,32.92,32.93,20300.0,23.9294,23.9367,23.9221,23.9294,20300.0
2012-01-09 15:35:00,32.92,32.94,32.91,32.93,34700.0,23.9221,23.9367,23.9149,23.9294,34700.0
2012-01-09 15:40:00,32.93,32.95,32.92,32.94,40200.0,23.9294,23.9439,23.9221,23.9367,40200.0
2012-01-09 15:45:00,32.94,32.98,32.93,32.93,47100.0,23.9367,23.9657,23.9294,23.9294,47100.0
2012-01-09 15:50:00,32.94,32.95,32.91,32.93,69200.0,23.9367,23.9439,23.9149,23.9294,69200.0
2012-01-09 15:55:00,32.93,32.96,32.9,32.93,144200.0,23.9294,23.9512,23.9076,23.9294,144200.0
2012-01-10 09:30:00,33.19,33.19,33.09,33.16,68100.0,24.1183,24.1183,24.0457,24.0965,68100.0
2012-01-10 09:35:00,33.16,33.32,33.16,33.31,40800.0,24.0965,24.2128,24.0965,24.2055,40800.0
2012-01-10 09:40:00,33.3,33.37,33.29,33.36,44700.0,24.1983,24.2492,24.191,24.2419,44700.0
2012-01-10 09:45:00,33.36,33.39,33.31,33.37,54400.0,24.2419,24.2637,24.2055,24.2492,54400.0
2012-01-10 09:50:00,33.36,33.4,33.34,33.37,38800.0,24.2419,24.271,24.2273,24.2492,38800.0
2012-01-10 09:55:00,33.37,33.38,33.34,33.36,21600.0,24.2492,24.2564,24.2273,24.2419,21600.0
2012-01-10 10:00:00,33.36,33.39,33.28,33.37,66200.0,24.2419,24.2637,24.1837,24.2492,66200.0
2012-01-10 10:05:00,33.37,33.38,33.34,33.37,58900.0,24.2492,24.2564,24.2273,24.2492,58900.0
2012-01-10 10:10:00,33.37,33.45,33.35,33.44,57800.0,24.2492,24.3073,24.2346,24.3,57800.0
2012-01-10 10:15:00,33.45,33.46,33.42,33.44,25500.0,24.3073,24.3146,24.2855,24.3,25500.0
2012-01-10 10:20:00,33.44,33.48,33.44,33.48,26500.0,24.3,24.3291,24.3,24.3291,26500.0
2012-01-10 10:25:00,33.48,33.5,33.45,33.48,28900.0,24.3291,24.3436,24.3073,24.3291,28900.0
2012-01-10 10:30:00,33.49,33.51,33.48,33.51,24800.0,24.3364,24.3509,24.3291,24.3509,24800.0
2012-01-10 10:35:00,33.5,33.57,33.48,33.51,47300.0,24.3436,24.3945,24.3291,24.3509,47300.0
2012-01-10 10:40:00,33.51,33.55,33.5,33.55,15600.0,24.3509,24.38,24.3436,24.38,15600.0
2012-01-10 10:45:00,33.55,33.57,33.54,33.55,13000.0,24.38,24.3945,24.3727,24.38,13000.0
2012-01-10 10:50:00,33.55,33.6,33.55,33.59,22400.0,24.38,24.4163,24.38,24.409,22400.0
2012-01-10 10:55:00,33.59,33.66,33.59,33.65,54300.0,24.409,24.4599,24.409,24.4526,54300.0
2012-01-10 11:00:00,33.64,33.64,33.58,33.59,35200.0,24.4454,24.4454,24.4018,24.409,35200.0
2012-01-10 11:05:00,33.58,33.63,33.58,33.63,27600.0,24.4018,24.4381,24.4018,24.4381,27600.0
2012-01-10 11:10:00,33.64,33.65,33.63,33.65,10000.0,24.4454,24.4526,24.4381,24.4526,10000.0
2012-01-10 11:15:00,33.65,33.65,33.62,33.62,22300.0,24.4526,24.4526,24.4308,24.4308,22300.0
2012-01-10 11:20:00,33.62,33.65,33.62,33.64,23300.0,24.4308,24.4526,24.4308,24.4454,23300.0
2012-01-10 11:25:00,33.64,33.64,33.62,33.63,14200.0,24.4454,24.4454,24.4308,24.4381,14200.0
2012-01-10 11:30:00,33.63,33.63,33.55,33.55,48400.0,24.4381,24.4381,24.38,24.38,48400.0
2012-01-10 11:35:00,33.55,33.57,33.55,33.56,40300.0,24.38,24.3945,24.38,24.3872,40300.0
2012-01-10 11:40:00,33.55,33.56,33.55,33.55,20300.0,24.38,24.3872,24.38,24.38,20300.0
2012-01-10 11:45:00,33.55,33.57,33.54,33.54,15300.0,24.38,24.3945,24.3727,24.3727,15300.0
2012-01-10 11:50:00,33.55,33.55,33.51,33.54,33500.0,24.38,24.38,24.3509,24.3727,33500.0
2012-01-10 11:55:00,33.53,33.54,33.51,33.51,9600.0,24.3654,24.3727,24.3509,24.3509,9600.0
2012-01-10 12:00:00,33.51,33.52,33.48,33.49,11300.0,24.3509,24.3582,24.3291,24.3364,11300.0
2012-01-10 12:05:00,33.49,33.51,33.47,33.51,15300.0,24.3364,24.3509,24.3218,24.3509,15300.0
2012-01-10 12:10:00,33.5,33.53,33.5,33.53,15500.0,24.3436,24.3654,24.3436,24.3654,15500.0
2012-01-10 12:15:00,33.53,33.54,33.43,33.43,70500.0,24.3654,24.3727,24.2928,24.2928,70500.0
2012-01-10 12:20:00,33.43,33.44,33.41,33.42,20700.0,24.2928,24.3,24.2782,24.2855,20700.0
2012-01-10 12:25:00,33.42,33.42,33.33,33.33,25000.0,24.2855,24.2855,24.2201,24.2201,25000.0
2012-01-10 12:30:00,33.33,33.34,33.32,33.33,19900.0,24.2201,24.2273,24.2128,24.2201,19900.0
2012-01-10 12:35:00,33.33,33.34,33.32,33.34,15400.0,24.2201,24.2273,24.2128,24.2273,15400.0
2012-01-10 12:40:00,33.34,33.35,33.33,33.35,12300.0,24.2273,24.2346,24.2201,24.2346,12300.0
2012-01-10 12:45:00,33.35,33.38,33.33,33.37,44800.0,24.2346,24.2564,24.2201,24.2492,44800.0
2012-01-10 12:50:00,33.38,33.39,33.37,33.38,15000.0,24.2564,24.2637,24.2492,24.2564,15000.0
2012-01-10 12:55:00,33.39,33.42,33.38,33.41,21000.0,24.2637,24.2855,24.2564,24.2782,21000.0
2012-01-10 13:00:00,33.42,33.42,33.36,33.36,14200.0,24.2855,24.2855,24.2419,24.2419,14200.0
2012-01-10 13:05:00,33.36,33.39,33.36,33.37,12000.0,24.2419,24.2637,24.2419,24.2492,12000.0
2012-01-10 13:10:00,33.37,33.38,33.36,33.38,16300.0,24.2492,24.2564,24.2419,24.2564,16300.0
2012-01-10 13:15:00,33.37,33.4,33.36,33.39,14700.0,24.2492,24.271,24.2419,24.2637,14700.0
2012-01-10 13:20:00,33.38,33.4,33.37,33.39,22500.0,24.2564,24.271,24.2492,24.2637,22500.0
2012-01-10 13:25:00,33.39,33.39,33.37,33.39,14700.0,24.2637,24.2637,24.2492,24.2637,14700.0
2012-01-10 13:30:00,33.38,33.43,33.37,33.43,14100.0,24.2564,24.2928,24.2492,24.2928,14100.0
2012-01-10 13:35:00,33.43,33.44,33.41,33.43,12100.0,24.2928,24.3,24.2782,24.2928,12100.0
2012-01-10 13:40:00,33.43,33.45,33.42,33.43,16800.0,24.2928,24.3073,24.2855,24.2928,16800.0
2012-01-10 13:45:00,33.43,33.45,33.41,33.44,36300.0,24.2928,24.3073,24.2782,24.3,36300.0
2012-01-10 13:50:00,33.44,33.45,33.43,33.45,23800.0,24.3,24.3073,24.2928,24.3073,23800.0
2012-01-10 13:55:00,33.45,33.46,33.43,33.44,24500.0,24.3073,24.3146,24.2928,24.3,24500.0
2012-01-10 14:00:00,33.44,33.45,33.44,33.44,17700.0,24.3,24.3073,24.3,24.3,17700.0
2012-01-10 14:05:00,33.44,33.45,33.43,33.44,28700.0,24.3,24.3073,24.2928,24.3,28700.0
2012-01-10 14:10:00,33.44,33.45,33.44,33.44,12300.0,24.3,24.3073,24.3,24.3,12300.0
2012-01-10 14:15:00,33.45,33.45,33.44,33.45,8000.0,24.3073,24.3073,24.3,24.3073,8000.0
2012-01-10 14:20:00,33.45,33.47,33.44,33.45,22700.0,24.3073,24.3218,24.3,24.3073,22700.0
2012-01-10 14:25:00,33.45,33.46,33.44,33.44,8400.0,24.3073,24.3146,24.3,24.3,8400.0
2012-01-10 14:30:00,33.44,33.45,33.44,33.45,7000.0,24.3,24.3073,24.3,24.3073,7000.0
2012-01-10 14:35:00,33.45,33.45,33.44,33.45,10900.0,24.3073,24.3073,24.3,24.3073,10900.0
2012-01-10 14:40:00,33.45,33.45,33.44,33.44,18700.0,24.3073,24.3073,24.3,24.3,18700.0
2012-01-10 14:45:00,33.44,33.49,33.44,33.49,20800.0,24.3,24.3364,24.3,24.3364,20800.0
2012-01-10 14:50:00,33.48,33.48,33.45,33.46,26900.0,24.3291,24.3291,24.3073,24.3146,26900.0
2012-01-10 14:55:00,33.47,33.47,33.45,33.45,18000.0,24.3218,24.3218,24.3073,24.3073,18000.0
2012-01-10 15:00:00,33.45,33.49,33.44,33.47,49700.0,24.3073,24.3364,24.3,24.3218,49700.0
2012-01-10 15:05:00,33.47,33.49,33.44,33.44,22100.0,24.3218,24.3364,24.3,24.3,22100.0
2012-01-10 15:10:00,33.45,33.47,33.44,33.47,43400.0,24.3073,24.3218,24.3,24.3218,43400.0
2012-01-10 15:15:00,33.47,33.48,33.46,33.47,34100.0,24.3218,24.3291,24.3146,24.3218,34100.0
2012-01-10 15:20:00,33.47,33.48,33.44,33.47,24500.0,24.3218,24.3291,24.3,24.3218,24500.0
2012-01-10 15:25:00,33.46,33.47,33.44,33.45,24400.0,24.3146,24.3218,24.3,24.3073,24400.0
2012-01-10 15:30:00,33.45,33.46,33.44,33.44,37400.0,24.3073,24.3146,24.3,24.3,37400.0
2012-01-10 15:35:00,33.44,33.46,33.43,33.44,86700.0,24.3,24.3146,24.2928,24.3,86700.0
2012-01-10 15:40:00,33.44,33.46,33.43,33.45,45500.0,24.3,24.3146,24.2928,24.3073,45500.0
2012-01-10 15:45:00,33.45,33.46,33.41,33.43,89700.0,24.3073,24.3146,24.2782,24.2928,89700.0
2012-01-10 15:50:00,33.43,33.46,33.41,33.42,64400.0,24.2928,24.3146,24.2782,24.2855,64400.0
2012-01-10 15:55:00,33.41,33.42,33.41,33.41,107500.0,24.2782,24.2855,24.2782,24.2782,107500.0
2012-01-11 09:30:00,32.66,32.98,32.63,32.9,103600.0,23.7332,23.9657,23.7114,23.9076,103600.0
2012-01-11 09:35:00,32.9,32.92,32.8,32.83,47300.0,23.9076,23.9221,23.8349,23.8567,47300.0
2012-01-11 09:40:00,32.84,32.94,32.83,32.89,38800.0,23.864,23.9367,23.8567,23.9003,38800.0
2012-01-11 09:45:00,32.89,32.92,32.86,32.87,36900.0,23.9003,23.9221,23.8785,23.8858,36900.0
2012-01-11 09:50:00,32.87,32.93,32.82,32.88,66400.0,23.8858,23.9294,23.8495,23.8931,66400.0
2012-01-11 09:55:00,32.88,32.97,32.88,32.93,103600.0,23.8931,23.9585,23.8931,23.9294,103600.0
2012-01-11 10:00:00,32.93,32.93,32.86,32.87,42500.0,23.9294,23.9294,23.8785,23.8858,42500.0
2012-01-11 10:05:00,32.86,32.87,32.83,32.84,22300.0,23.8785,23.8858,23.8567,23.864,22300.0
2012-01-11 10:10:00,32.84,32.91,32.83,32.9,59400.0,23.864,23.9149,23.8567,23.9076,59400.0
2012-01-11 10:15:00,32.9,32.92,32.89,32.92,25000.0,23.9076,23.9221,23.9003,23.9221,25000.0
2012-01-11 10:20:00,32.91,32.96,32.89,32.93,30700.0,23.9149,23.9512,23.9003,23.9294,30700.0
2012-01-11 10:25:00,32.92,32.94,32.9,32.91,24100.0,23.9221,23.9367,23.9076,23.9149,24100.0
2012-01-11 10:30:00,32.91,33.0,32.9,33.0,64500.0,23.9149,23.9803,23.9076,23.9803,64500.0
2012-01-11 10:35:00,32.99,33.1,32.99,33.1,74800.0,23.973,24.0529,23.973,24.0529,74800.0
2012-01-11 10:40:00,33.1,33.1,33.06,33.06,37900.0,24.0529,24.0529,24.0239,24.0239,37900.0
2012-01-11 10:45:00,33.07,33.09,33.06,33.08,31500.0,24.0311,24.0457,24.0239,24.0384,31500.0
2012-01-11 10:50:00,33.08,33.09,33.08,33.08,28600.0,24.0384,24.0457,24.0384,24.0384,28600.0
2012-01-11 10:55:00,33.08,33.09,33.05,33.05,34400.0,24.0384,24.0457,24.0166,24.0166,34400.0
2012-01-11 11:00:00,33.05,33.07,33.04,33.07,31200.0,24.0166,24.0311,24.0093,24.0311,31200.0
2012-01-11 11:05:00,33.07,33.07,33.03,33.04,32500.0,24.0311,24.0311,24.0021,24.0093,32500.0
2012-01-11 11:10:00,33.03,33.05,33.03,33.04,20500.0,24.0021,24.0166,24.0021,24.0093,20500.0
2012-01-11 11:15:00,33.04,33.05,33.03,33.05,22000.0,24.0093,24.0166,24.0021,24.0166,22000.0
2012-01-11 11:20:00,33.05,33.05,33.04,33.04,16100.0,24.0166,24.0166,24.0093,24.0093,16100.0
2012-01-11 11:25:00,33.05,33.05,33.04,33.05,12700.0,24.0166,24.0166,24.0093,24.0166,12700.0
2012-01-11 11:30:00,33.05,33.07,33.04,33.07,21500.0,24.0166,24.0311,24.0093,24.0311,21500.0
2012-01-11 11:35:00,33.07,33.07,33.06,33.07,6700.0,24.0311,24.0311,24.0239,24.0311,6700.0
2012-01-11 11:40:00,33.07,33.11,33.06,33.11,17600.0,24.0311,24.0602,24.0239,24.0602,17600.0
2012-01-11 11:45:00,33.11,33.17,33.11,33.15,36600.0,24.0602,24.1038,24.0602,24.0893,36600.0
2012-01-11 11:50:00,33.15,33.15,33.13,33.13,20600.0,24.0893,24.0893,24.0747,24.0747,20600.0
2012-01-11 11:55:00,33.13,33.14,33.13,33.13,28200.0,24.0747,24.082,24.0747,24.0747,28200.0
2012-01-11 12:00:00,33.13,33.14,33.13,33.14,32000.0,24.0747,24.082,24.0747,24.082,32000.0
2012-01-11 12:05:00,33.13,33.14,33.13,33.13,17400.0,24.0747,24.082,24.0747,24.0747,17400.0
2012-01-11 12:10:00,33.14,33.16,33.13,33.16,41000.0,24.082,24.0965,24.0747,24.0965,41000.0
2012-01-11 12:15:00,33.16,33.18,33.15,33.17,25900.0,24.0965,24.1111,24.0893,24.1038,25900.0
2012-01-11 12:20:00,33.17,33.18,33.14,33.15,14500.0,24.1038,24.1111,24.082,24.0893,14500.0
2012-01-11 12:25:00,33.15,33.15,33.14,33.15,5000.0,24.0893,24.0893,24.082,24.0893,5000.0
2012-01-11 12:30:00,33.14,33.16,33.14,33.15,20000.0,24.082,24.0965,24.082,24.0893,20000.0
2012-01-11 12:35:00,33.16,33.16,33.15,33.16,4400.0,24.0965,24.0965,24.0893,24.0965,4400.0
2012-01-11 12:40:00,33.15,33.16,33.14,33.14,12600.0,24.0893,24.0965,24.082,24.082,12600.0
2012-01-11 12:45:00,33.15,33.16,33.14,33.16,22100.0,24.0893,24.0965,24.082,24.0965,22100.0
2012-01-11 12:50:00,33.16,33.17,33.15,33.16,9900.0,24.0965,24.1038,24.0893,24.0965,9900.0
2012-01-11 12:55:00,33.16,33.16,33.14,33.15,15100.0,24.0965,24.0965,24.082,24.0893,15100.0
2012-01-11 13:00:00,33.15,33.17,33.15,33.16,18500.0,24.0893,24.1038,24.0893,24.0965,18500.0
2012-01-11 13:05:00,33.16,33.17,33.15,33.15,22600.0,24.0965,24.1038,24.0893,24.0893,22600.0
2012-01-11 13:10:00,33.14,33.14,33.12,33.14,22900.0,24.082,24.082,24.0675,24.082,22900.0
2012-01-11 13:15:00,33.14,33.14,33.1,33.11,17500.0,24.082,24.082,24.0529,24.0602,17500.0
2012-01-11 13:20:00,33.11,33.11,33.09,33.11,28600.0,24.0602,24.0602,24.0457,24.0602,28600.0
2012-01-11 13:25:00,33.1,33.11,33.1,33.11,11700.0,24.0529,24.0602,24.0529,24.0602,11700.0
2012-01-11 13:30:00,33.11,33.13,33.1,33.11,17600.0,24.0602,24.0747,24.0529,24.0602,17600.0
2012-01-11 13:35:00,33.12,33.13,33.11,33.12,28100.0,24.0675,24.0747,24.0602,24.0675,28100.0
2012-01-11 13:40:00,33.13,33.13,33.11,33.11,22100.0,24.0747,24.0747,24.0602,24.0602,22100.0
2012-01-11 13:45:00,33.11,33.12,33.09,33.1,27900.0,24.0602,24.0675,24.0457,24.0529,27900.0
2012-01-11 13:50:00,33.1,33.11,33.07,33.07,63000.0,24.0529,24.0602,24.0311,24.0311,63000.0
2012-01-11 13:55:00,33.07,33.08,33.06,33.06,24400.0,24.0311,24.0384,24.0239,24.0239,24400.0
2012-01-11 14:00:00,33.06,33.06,33.03,33.03,23200.0,24.0239,24.0239,24.0021,24.0021,23200.0
2012-01-11 14:05:00,33.03,33.05,33.02,33.03,18800.0,24.0021,24.0166,23.9948,24.0021,18800.0
2012-01-11 14:10:00,33.04,33.04,33.01,33.02,21200.0,24.0093,24.0093,23.9875,23.9948,21200.0
2012-01-11 14:15:00,33.03,33.05,33.02,33.05,92200.0,24.0021,24.0166,23.9948,24.0166,92200.0
2012-01-11 14:20:00,33.05,33.05,33.03,33.04,39900.0,24.0166,24.0166,24.0021,24.0093,39900.0
2012-01-11 14:25:00,33.04,33.08,33.04,33.06,37500.0,24.0093,24.0384,24.0093,24.0239,37500.0
2012-01-11 14:30:00,33.07,33.1,33.06,33.08,33400.0,24.0311,24.0529,24.0239,24.0384,33400.0
2012-01-11 14:35:00,33.08,33.09,33.07,33.08,11000.0,24.0384,24.0457,24.0311,24.0384,11000.0
2012-01-11 14:40:00,33.08,33.13,33.07,33.12,26600.0,24.0384,24.0747,24.0311,24.0675,26600.0
2012-01-11 14:45:00,33.12,33.13,33.12,33.12,44700.0,24.0675,24.0747,24.0675,24.0675,44700.0
2012-01-11 14:50:00,33.12,33.13,33.12,33.13,23000.0,24.0675,24.0747,24.0675,24.0747,23000.0
2012-01-11 14:55:00,33.13,33.17,33.12,33.14,40000.0,24.0747,24.1038,24.0675,24.082,40000.0
2012-01-11 15:00:00,33.15,33.15,33.14,33.15,19500.0,24.0893,24.0893,24.082,24.0893,19500.0
2012-01-11 15:05:00,33.15,33.21,33.14,33.2,76300.0,24.0893,24.1329,24.082,24.1256,76300.0
2012-01-11 15:10:00,33.19,33.2,33.18,33.19,23900.0,24.1183,24.1256,24.1111,24.1183,23900.0
2012-01-11 15:15:00,33.2,33.2,33.18,33.18,23100.0,24.1256,24.1256,24.1111,24.1111,23100.0
2012-01-11 15:20:00,33.19,33.2,33.18,33.2,32800.0,24.1183,24.1256,24.1111,24.1256,32800.0
2012-01-11 15:25:00,33.21,33.27,33.2,33.26,40700.0,24.1329,24.1765,24.1256,24.1692,40700.0
2012-01-11 15:30:00,33.26,33.27,33.24,33.27,51000.0,24.1692,24.1765,24.1547,24.1765,51000.0
2012-01-11 15:35:00,33.27,33.29,33.26,33.28,37600.0,24.1765,24.191,24.1692,24.1837,37600.0
2012-01-11 15:40:00,33.29,33.32,33.28,33.29,51100.0,24.191,24.2128,24.1837,24.191,51100.0
2012-01-11 15:45:00,33.3,33.31,33.29,33.31,64000.0,24.1983,24.2055,24.191,24.2055,64000.0
2012-01-11 15:50:00,33.31,33.31,33.3,33.31,51700.0,24.2055,24.2055,24.1983,24.2055,51700.0
2012-01-11 15:55:00,33.31,33.31,33.3,33.31,154100.0,24.2055,24.2055,24.1983,24.2055,154100.0
2012-01-12 09:30:00,33.35,33.55,33.3,33.54,59900.0,24.2346,24.38,24.1983,24.3727,59900.0
2012-01-12 09:35:00,33.54,33.58,33.49,33.51,16200.0,24.3727,24.4018,24.3364,24.3509,16200.0
2012-01-12 09:40:00,33.5,33.51,33.43,33.44,15100.0,24.3436,24.3509,24.2928,24.3,15100.0
2012-01-12 09:45:00,33.44,33.46,33.44,33.46,23900.0,24.3,24.3146,24.3,24.3146,23900.0
2012-01-12 09:50:00,33.46,33.53,33.45,33.51,40600.0,24.3146,24.3654,24.3073,24.3509,40600.0
2012-01-12 09:55:00,33.5,33.52,33.48,33.52,53400.0,24.3436,24.3582,24.3291,24.3582,53400.0
2012-01-12 10:00:00,33.53,33.54,33.46,33.48,67900.0,24.3654,24.3727,24.3146,24.3291,67900.0
2012-01-12 10:05:00,33.49,33.51,33.47,33.48,53900.0,24.3364,24.3509,24.3218,24.3291,53900.0
2012-01-12 10:10:00,33.48,33.52,33.48,33.51,69300.0,24.3291,24.3582,24.3291,24.3509,69300.0
2012-01-12 10:15:00,33.5,33.54,33.5,33.51,35600.0,24.3436,24.3727,24.3436,24.3509,35600.0
2012-01-12 10:20:00,33.51,33.55,33.49,33.49,34600.0,24.3509,24.38,24.3364,24.3364,34600.0
2012-01-12 10:25:00,33.49,33.53,33.49,33.52,31500.0,24.3364,24.3654,24.3364,24.3582,31500.0
2012-01-12 10:30:00,33.51,33.53,33.5,33.52,18300.0,24.3509,24.3654,24.3436,24.3582,18300.0
2012-01-12 10:35:00,33.52,33.55,33.5,33.54,81000.0,24.3582,24.38,24.3436,24.3727,81000.0
2012-01-12 10:40:00,33.55,33.57,33.53,33.53,58800.0,24.38,24.3945,24.3654,24.3654,58800.0
2012-01-12 10:45:00,33.54,33.56,33.54,33.54,43700.0,24.3727,24.3872,24.3727,24.3727,43700.0
2012-01-12 10:50:00,33.54,33.58,33.54,33.58,35100.0,24.3727,24.4018,24.3727,24.4018,35100.0
2012-01-12 10:55:00,33.56,33.58,33.54,33.58,56400.0,24.3872,24.4018,24.3727,24.4018,56400.0
2012-01-12 11:00:00,33.57,33.61,33.55,33.61,55600.0,24.3945,24.4236,24.38,24.4236,55600.0
2012-01-12 11:05:00,33.61,33.65,33.6,33.65,64600.0,24.4236,24.4526,24.4163,24.4526,64600.0
2012-01-12 11:10:00,33.65,33.65,33.6,33.61,15700.0,24.4526,24.4526,24.4163,24.4236,15700.0
2012-01-12 11:15:00,33.61,33.63,33.6,33.61,33800.0,24.4236,24.4381,24.4163,24.4236,33800.0
2012-01-12 11:20:00,33.6,33.61,33.59,33.59,13100.0,24.4163,24.4236,24.409,24.409,13100.0
2012-01-12 11:25:00,33.59,33.6,33.58,33.6,15200.0,24.409,24.4163,24.4018,24.4163,15200.0
2012-01-12 11:30:00,33.59,33.59,33.54,33.56,22300.0,24.409,24.409,24.3727,24.3872,22300.0
2012-01-12 11:35:00,33.56,33.65,33.55,33.65,24100.0,24.3872,24.4526,24.38,24.4526,24100.0
2012-01-12 11:40:00,33.65,33.65,33.62,33.64,19900.0,24.4526,24.4526,24.4308,24.4454,19900.0
2012-01-12 11:45:00,33.64,33.64,33.62,33.63,14200.0,24.4454,24.4454,24.4308,24.4381,14200.0
2012-01-12 11:50:00,33.63,33.65,33.61,33.61,16100.0,24.4381,24.4526,24.4236,24.4236,16100.0
2012-01-12 11:55:00,33.61,33.63,33.6,33.63,31300.0,24.4236,24.4381,24.4163,24.4381,31300.0
2012-01-12 12:00:00,33.63,33.64,33.62,33.64,13900.0,24.4381,24.4454,24.4308,24.4454,13900.0
2012-01-12 12:05:00,33.63,33.65,33.63,33.64,17700.0,24.4381,24.4526,24.4381,24.4454,17700.0
2012-01-12 12:10:00,33.64,33.64,33.62,33.63,20500.0,24.4454,24.4454,24.4308,24.4381,20500.0
2012-01-12 12:15:00,33.63,33.66,33.62,33.66,19400.0,24.4381,24.4599,24.4308,24.4599,19400.0
2012-01-12 12:20:00,33.66,33.7,33.66,33.7,39100.0,24.4599,24.489,24.4599,24.489,39100.0
2012-01-12 12:25:00,33.7,33.71,33.67,33.7,34700.0,24.489,24.4962,24.4672,24.489,34700.0
2012-01-12 12:30:00,33.69,33.72,33.69,33.71,23100.0,24.4817,24.5035,24.4817,24.4962,23100.0
2012-01-12 12:35:00,33.7,33.7,33.69,33.69,7200.0,24.489,24.489,24.4817,24.4817,7200.0
2012-01-12 12:40:00,33.7,33.71,33.69,33.71,11700.0,24.489,24.4962,24.4817,24.4962,11700.0
2012-01-12 12:45:00,33.71,33.71,33.69,33.7,11500.0,24.4962,24.4962,24.4817,24.489,11500.0
2012-01-12 12:50:00,33.69,33.69,33.65,33.65,19100.0,24.4817,24.4817,24.4526,24.4526,19100.0
2012-01-12 12:55:00,33.66,33.66,33.64,33.66,53100.0,24.4599,24.4599,24.4454,24.4599,53100.0
2012-01-12 13:00:00,33.66,33.72,33.65,33.72,29400.0,24.4599,24.5035,24.4526,24.5035,29400.0
2012-01-12 13:05:00,33.72,33.74,33.7,33.73,18600.0,24.5035,24.518,24.489,24.5108,18600.0
2012-01-12 13:10:00,33.74,33.74,33.72,33.73,9000.0,24.518,24.518,24.5035,24.5108,9000.0
2012-01-12 13:15:00,33.73,33.73,33.7,33.72,16000.0,24.5108,24.5108,24.489,24.5035,16000.0
2012-01-12 13:20:00,33.72,33.73,33.7,33.73,21400.0,24.5035,24.5108,24.489,24.5108,21400.0
2012-01-12 13:25:00,33.73,33.77,33.72,33.77,38000.0,24.5108,24.5398,24.5035,24.5398,38000.0
2012-01-12 13:30:00,33.77,33.8,33.77,33.79,53800.0,24.5398,24.5616,24.5398,24.5544,53800.0
2012-01-12 13:35:00,33.79,33.79,33.72,33.72,19100.0,24.5544,24.5544,24.5035,24.5035,19100.0
2012-01-12 13:40:00,33.72,33.76,33.72,33.75,24400.0,24.5035,24.5326,24.5035,24.5253,24400.0
2012-01-12 13:45:00,33.75,33.75,33.71,33.72,12100.0,24.5253,24.5253,24.4962,24.5035,12100.0
2012-01-12 13:50:00,33.71,33.75,33.71,33.75,17600.0,24.4962,24.5253,24.4962,24.5253,17600.0
2012-01-12 13:55:00,33.75,33.78,33.74,33.77,15100.0,24.5253,24.5471,24.518,24.5398,15100.0
2012-01-12 14:00:00,33.77,33.79,33.76,33.76,15700.0,24.5398,24.5544,24.5326,24.5326,15700.0
2012-01-12 14:05:00,33.76,33.77,33.71,33.71,33100.0,24.5326,24.5398,24.4962,24.4962,33100.0
2012-01-12 14:10:00,33.71,33.71,33.7,33.7,9600.0,24.4962,24.4962,24.489,24.489,9600.0
2012-01-12 14:15:00,33.7,33.75,33.69,33.75,23500.0,24.489,24.5253,24.4817,24.5253,23500.0
2012-01-12 14:20:00,33.75,33.77,33.73,33.74,45400.0,24.5253,24.5398,24.5108,24.518,45400.0
2012-01-12 14:25:00,33.74,33.74,33.72,33.73,16700.0,24.518,24.518,24.5035,24.5108,16700.0
2012-01-12 14:30:00,33.72,33.72,33.71,33.72,13800.0,24.5035,24.5035,24.4962,24.5035,13800.0
2012-01-12 14:35:00,33.72,33.77,33.71,33.76,23100.0,24.5035,24.5398,24.4962,24.5326,23100.0
2012-01-12 14:40:00,33.77,33.77,33.76,33.77,12200.0,24.5398,24.5398,24.5326,24.5398,12200.0
2012-01-12 14:45:00,33.77,33.79,33.77,33.79,19900.0,24.5398,24.5544,24.5398,24.5544,19900.0
2012-01-12 14:50:00,33.79,33.8,33.78,33.79,16400.0,24.5544,24.5616,24.5471,24.5544,16400.0
2012-01-12 14:55:00,33.79,33.79,33.76,33.76,18300.0,24.5544,24.5544,24.5326,24.5326,18300.0
2012-01-12 15:00:00,33.77,33.77,33.73,33.75,29500.0,24.5398,24.5398,24.5108,24.5253,29500.0
2012-01-12 15:05:00,33.75,33.77,33.74,33.76,37800.0,24.5253,24.5398,24.518,24.5326,37800.0
2012-01-12 15:10:00,33.77,33.77,33.76,33.77,14400.0,24.5398,24.5398,24.5326,24.5398,14400.0
2012-01-12 15:15:00,33.77,33.8,33.76,33.79,32900.0,24.5398,24.5616,24.5326,24.5544,32900.0
2012-01-12 15:20:00,33.78,33.79,33.78,33.78,13000.0,24.5471,24.5544,24.5471,24.5471,13000.0
2012-01-12 15:25:00,33.78,33.79,33.78,33.79,20100.0,24.5471,24.5544,24.5471,24.5544,20100.0
2012-01-12 15:30:00,33.78,33.79,33.75,33.75,27000.0,24.5471,24.5544,24.5253,24.5253,27000.0
2012-01-12 15:35:00,33.76,33.76,33.73,33.75,37200.0,24.5326,24.5326,24.5108,24.5253,37200.0
2012-01-12 15:40:00,33.75,33.77,33.74,33.76,35600.0,24.5253,24.5398,24.518,24.5326,35600.0
2012-01-12 15:45:00,33.77,33.81,33.76,33.81,49500.0,24.5398,24.5689,24.5326,24.5689,49500.0
2012-01-12 15:50:00,33.8,33.82,33.79,33.8,73800.0,24.5616,24.5762,24.5544,24.5616,73800.0
2012-01-12 15:55:00,33.79,33.84,33.77,33.82,388700.0,24.5544,24.5907,24.5398,24.5762,388700.0
2012-01-13 09:30:00,33.62,33.7,33.59,33.64,53000.0,24.4308,24.489,24.409,24.4454,53000.0
2012-01-13 09:35:00,33.68,33.76,33.66,33.75,33600.0,24.4744,24.5326,24.4599,24.5253,33600.0
2012-01-13 09:40:00,33.76,33.78,33.63,33.63,32200.0,24.5326,24.5471,24.4381,24.4381,32200.0
2012-01-13 09:45:00,33.63,33.66,33.59,33.59,20000.0,24.4381,24.4599,24.409,24.409,20000.0
2012-01-13 09:50:00,33.59,33.69,33.54,33.69,42900.0,24.409,24.4817,24.3727,24.4817,42900.0
2012-01-13 09:55:00,33.7,33.7,33.59,33.61,32200.0,24.489,24.489,24.409,24.4236,32200.0
2012-01-13 10:00:00,33.6,33.7,33.58,33.62,45400.0,24.4163,24.489,24.4018,24.4308,45400.0
2012-01-13 10:05:00,33.63,33.63,33.57,33.58,40700.0,24.4381,24.4381,24.3945,24.4018,40700.0
2012-01-13 10:10:00,33.57,33.61,33.55,33.57,33700.0,24.3945,24.4236,24.38,24.3945,33700.0
2012-01-13 10:15:00,33.56,33.56,33.51,33.51,28600.0,24.3872,24.3872,24.3509,24.3509,28600.0
2012-01-13 10:20:00,33.52,33.53,33.5,33.5,32300.0,24.3582,24.3654,24.3436,24.3436,32300.0
2012-01-13 10:25:00,33.51,33.58,33.5,33.57,22600.0,24.3509,24.4018,24.3436,24.3945,22600.0
2012-01-13 10:30:00,33.57,33.59,33.55,33.57,32400.0,24.3945,24.409,24.38,24.3945,32400.0
2012-01-13 10:35:00,33.58,33.6,33.55,33.58,25900.0,24.4018,24.4163,24.38,24.4018,25900.0
2012-01-13 10:40:00,33.57,33.58,33.53,33.53,30700.0,24.3945,24.4018,24.3654,24.3654,30700.0
2012-01-13 10:45:00,33.54,33.55,33.5,33.5,27200.0,24.3727,24.38,24.3436,24.3436,27200.0
2012-01-13 10:50:00,33.5,33.51,33.5,33.51,15700.0,24.3436,24.3509,24.3436,24.3509,15700.0
2012-01-13 10:55:00,33.5,33.5,33.45,33.48,40800.0,24.3436,24.3436,24.3073,24.3291,40800.0
2012-01-13 11:00:00,33.47,33.51,33.46,33.5,17500.0,24.3218,24.3509,24.3146,24.3436,17500.0
2012-01-13 11:05:00,33.5,33.51,33.46,33.47,15700.0,24.3436,24.3509,24.3146,24.3218,15700.0
2012-01-13 11:10:00,33.48,33.5,33.45,33.45,9700.0,24.3291,24.3436,24.3073,24.3073,9700.0
2012-01-13 11:15:00,33.45,33.45,33.38,33.38,48100.0,24.3073,24.3073,24.2564,24.2564,48100.0
2012-01-13 11:20:00,33.39,33.4,33.34,33.39,24700.0,24.2637,24.271,24.2273,24.2637,24700.0
2012-01-13 11:25:00,33.39,33.4,33.37,33.38,13800.0,24.2637,24.271,24.2492,24.2564,13800.0
2012-01-13 11:30:00,33.39,33.43,33.38,33.38,36900.0,24.2637,24.2928,24.2564,24.2564,36900.0
2012-01-13 11:35:00,33.38,33.4,33.35,33.36,38400.0,24.2564,24.271,24.2346,24.2419,38400.0
2012-01-13 11:40:00,33.35,33.36,33.34,33.35,25600.0,24.2346,24.2419,24.2273,24.2346,25600.0
2012-01-13 11:45:00,33.35,33.36,33.34,33.35,26200.0,24.2346,24.2419,24.2273,24.2346,26200.0
2012-01-13 11:50:00,33.35,33.37,33.34,33.34,46500.0,24.2346,24.2492,24.2273,24.2273,46500.0
2012-01-13 11:55:00,33.34,33.35,33.32,33.32,22000.0,24.2273,24.2346,24.2128,24.2128,22000.0
2012-01-13 12:00:00,33.33,33.34,33.3,33.33,21300.0,24.2201,24.2273,24.1983,24.2201,21300.0
2012-01-13 12:05:00,33.33,33.35,33.32,33.33,13600.0,24.2201,24.2346,24.2128,24.2201,13600.0
2012-01-13 12:10:00,33.32,33.32,33.31,33.31,5700.0,24.2128,24.2128,24.2055,24.2055,5700.0
2012-01-13 12:15:00,33.31,33.33,33.31,33.32,13200.0,24.2055,24.2201,24.2055,24.2128,13200.0
2012-01-13 12:20:00,33.31,33.32,33.3,33.3,6500.0,24.2055,24.2128,24.1983,24.1983,6500.0
2012-01-13 12:25:00,33.31,33.33,33.28,33.28,14900.0,24.2055,24.2201,24.1837,24.1837,14900.0
2012-01-13 12:30:00,33.28,33.28,33.25,33.27,11500.0,24.1837,24.1837,24.1619,24.1765,11500.0
2012-01-13 12:35:00,33.28,33.29,33.25,33.28,9800.0,24.1837,24.191,24.1619,24.1837,9800.0
2012-01-13 12:40:00,33.28,33.31,33.27,33.31,15200.0,24.1837,24.2055,24.1765,24.2055,15200.0
2012-01-13 12:45:00,33.31,33.31,33.27,33.29,23900.0,24.2055,24.2055,24.1765,24.191,23900.0
2012-01-13 12:50:00,33.29,33.3,33.29,33.29,6100.0,24.191,24.1983,24.191,24.191,6100.0
2012-01-13 12:55:00,33.29,33.3,33.28,33.29,8600.0,24.191,24.1983,24.1837,24.191,8600.0
2012-01-13 13:00:00,33.29,33.29,33.28,33.29,9700.0,24.191,24.191,24.1837,24.191,9700.0
2012-01-13 13:05:00,33.28,33.29,33.26,33.28,10200.0,24.1837,24.191,24.1692,24.1837,10200.0
2012-01-13 13:10:00,33.28,33.29,33.27,33.29,8800.0,24.1837,24.191,24.1765,24.191,8800.0
2012-01-13 13:15:00,33.28,33.3,33.26,33.29,14300.0,24.1837,24.1983,24.1692,24.191,14300.0
2012-01-13 13:20:00,33.3,33.3,33.24,33.26,32200.0,24.1983,24.1983,24.1547,24.1692,32200.0
2012-01-13 13:25:00,33.27,33.29,33.26,33.28,8400.0,24.1765,24.191,24.1692,24.1837,8400.0
2012-01-13 13:30:00,33.28,33.3,33.25,33.3,10200.0,24.1837,24.1983,24.1619,24.1983,10200.0
2012-01-13 13:35:00,33.29,33.3,33.29,33.29,7700.0,24.191,24.1983,24.191,24.191,7700.0
2012-01-13 13:40:00,33.29,33.3,33.28,33.3,10400.0,24.191,24.1983,24.1837,24.1983,10400.0
2012-01-13 13:45:00,33.3,33.35,33.3,33.35,9200.0,24.1983,24.2346,24.1983,24.2346,9200.0
2012-01-13 13:50:00,33.34,33.39,33.34,33.35,16900.0,24.2273,24.2637,24.2273,24.2346,16900.0
2012-01-13 13:55:00,33.36,33.36,33.34,33.34,10400.0,24.2419,24.2419,24.2273,24.2273,10400.0
2012-01-13 14:00:00,33.35,33.35,33.32,33.34,12400.0,24.2346,24.2346,24.2128,24.2273,12400.0
2012-01-13 14:05:00,33.34,33.34,33.31,33.33,11100.0,24.2273,24.2273,24.2055,24.2201,11100.0
2012-01-13 14:10:00,33.32,33.35,33.32,33.35,4800.0,24.2128,24.2346,24.2128,24.2346,4800.0
2012-01-13 14:15:00,33.35,33.35,33.32,33.32,13700.0,24.2346,24.2346,24.2128,24.2128,13700.0
2012-01-13 14:20:00,33.32,33.37,33.32,33.36,9200.0,24.2128,24.2492,24.2128,24.2419,9200.0
2012-01-13 14:25:00,33.36,33.4,33.35,33.37,17000.0,24.2419,24.271,24.2346,24.2492,17000.0
2012-01-13 14:30:00,33.38,33.41,33.38,33.41,16400.0,24.2564,24.2782,24.2564,24.2782,16400.0
2012-01-13 14:35:00,33.4,33.43,33.38,33.39,16300.0,24.271,24.2928,24.2564,24.2637,16300.0
2012-01-13 14:40:00,33.4,33.41,33.38,33.4,6900.0,24.271,24.2782,24.2564,24.271,6900.0
2012-01-13 14:45:00,33.4,33.41,33.39,33.4,8500.0,24.271,24.2782,24.2637,24.271,8500.0
2012-01-13 14:50:00,33.4,33.41,33.38,33.4,15000.0,24.271,24.2782,24.2564,24.271,15000.0
2012-01-13 14:55:00,33.41,33.42,33.39,33.4,15000.0,24.2782,24.2855,24.2637,24.271,15000.0
2012-01-13 15:00:00,33.4,33.41,33.39,33.4,31400.0,24.271,24.2782,24.2637,24.271,31400.0
2012-01-13 15:05:00,33.4,33.41,33.38,33.4,16400.0,24.271,24.2782,24.2564,24.271,16400.0
2012-01-13 15:10:00,33.4,33.41,33.38,33.4,29800.0,24.271,24.2782,24.2564,24.271,29800.0
2012-01-13 15:15:00,33.4,33.4,33.37,33.37,12400.0,24.271,24.271,24.2492,24.2492,12400.0
2012-01-13 15:20:00,33.37,33.38,33.35,33.38,19200.0,24.2492,24.2564,24.2346,24.2564,19200.0
2012-01-13 15:25:00,33.38,33.39,33.37,33.39,16800.0,24.2564,24.2637,24.2492,24.2637,16800.0
2012-01-13 15:30:00,33.39,33.4,33.38,33.4,18000.0,24.2637,24.271,24.2564,24.271,18000.0
2012-01-13 15:35:00,33.4,33.42,33.37,33.38,43500.0,24.271,24.2855,24.2492,24.2564,43500.0
2012-01-13 15:40:00,33.38,33.42,33.38,33.38,35800.0,24.2564,24.2855,24.2564,24.2564,35800.0
2012-01-13 15:45:00,33.38,33.42,33.38,33.41,43800.0,24.2564,24.2855,24.2564,24.2782,43800.0
2012-01-13 15:50:00,33.41,33.43,33.37,33.4,59600.0,24.2782,24.2928,24.2492,24.271,59600.0
2012-01-13 15:55:00,33.4,33.41,33.39,33.39,75000.0,24.271,24.2782,24.2637,24.2637,75000.0
2012-01-17 09:30:00,33.79,33.99,33.79,33.93,146800.0,24.5544,24.6997,24.5544,24.6561,146800.0
2012-01-17 09:35:00,33.94,33.96,33.79,33.82,23000.0,24.6634,24.6779,24.5544,24.5762,23000.0
2012-01-17 09:40:00,33.82,33.83,33.69,33.69,43900.0,24.5762,24.5834,24.4817,24.4817,43900.0
2012-01-17 09:45:00,33.7,33.82,33.69,33.8,26300.0,24.489,24.5762,24.4817,24.5616,26300.0
2012-01-17 09:50:00,33.81,33.84,33.8,33.8,23800.0,24.5689,24.5907,24.5616,24.5616,23800.0
2012-01-17 09:55:00,33.8,33.81,33.76,33.79,35200.0,24.5616,24.5689,24.5326,24.5544,35200.0
2012-01-17 10:00:00,33.8,33.8,33.7,33.71,62700.0,24.5616,24.5616,24.489,24.4962,62700.0
2012-01-17 10:05:00,33.71,33.75,33.67,33.75,64000.0,24.4962,24.5253,24.4672,24.5253,64000.0
2012-01-17 10:10:00,33.75,33.79,33.74,33.74,49700.0,24.5253,24.5544,24.518,24.518,49700.0
2012-01-17 10:15:00,33.73,33.76,33.7,33.7,35600.0,24.5108,24.5326,24.489,24.489,35600.0
2012-01-17 10:20:00,33.69,33.74,33.69,33.74,23600.0,24.4817,24.518,24.4817,24.518,23600.0
2012-01-17 10:25:00,33.74,33.77,33.74,33.75,19100.0,24.518,24.5398,24.518,24.5253,19100.0
2012-01-17 10:30:00,33.75,33.76,33.72,33.73,31600.0,24.5253,24.5326,24.5035,24.5108,31600.0
2012-01-17 10:35:00,33.73,33.75,33.72,33.72,26800.0,24.5108,24.5253,24.5035,24.5035,26800.0
2012-01-17 10:40:00,33.72,33.74,33.66,33.73,59400.0,24.5035,24.518,24.4599,24.5108,59400.0
2012-01-17 10:45:00,33.73,33.74,33.69,33.73,27000.0,24.5108,24.518,24.4817,24.5108,27000.0
2012-01-17 10:50:00,33.72,33.72,33.67,33.71,50200.0,24.5035,24.5035,24.4672,24.4962,50200.0
2012-01-17 10:55:00,33.7,33.7,33.67,33.69,17200.0,24.489,24.489,24.4672,24.4817,17200.0
2012-01-17 11:00:00,33.69,33.71,33.68,33.69,29700.0,24.4817,24.4962,24.4744,24.4817,29700.0
2012-01-17 11:05:00,33.68,33.69,33.63,33.65,28800.0,24.4744,24.4817,24.4381,24.4526,28800.0
2012-01-17 11:10:00,33.66,33.71,33.66,33.7,21800.0,24.4599,24.4962,24.4599,24.489,21800.0
2012-01-17 11:15:00,33.7,33.72,33.67,33.68,31300.0,24.489,24.5035,24.4672,24.4744,31300.0
2012-01-17 11:20:00,33.67,33.7,33.65,33.69,25500.0,24.4672,24.489,24.4526,24.4817,25500.0
2012-01-17 11:25:00,33.69,33.7,33.67,33.69,39000.0,24.4817,24.489,24.4672,24.4817,39000.0
2012-01-17 11:30:00,33.7,33.7,33.67,33.67,39900.0,24.489,24.489,24.4672,24.4672,39900.0
2012-01-17 11:35:00,33.67,33.67,33.63,33.66,24200.0,24.4672,24.4672,24.4381,24.4599,24200.0
2012-01-17 11:40:00,33.66,33.66,33.61,33.61,12400.0,24.4599,24.4599,24.4236,24.4236,12400.0
2012-01-17 11:45:00,33.62,33.62,33.58,33.61,14300.0,24.4308,24.4308,24.4018,24.4236,14300.0
2012-01-17 11:50:00,33.61,33.61,33.57,33.59,23800.0,24.4236,24.4236,24.3945,24.409,23800.0
2012-01-17 11:55:00,33.58,33.58,33.57,33.57,9900.0,24.4018,24.4018,24.3945,24.3945,9900.0
2012-01-17 12:00:00,33.58,33.62,33.55,33.58,24900.0,24.4018,24.4308,24.38,24.4018,24900.0
2012-01-17 12:05:00,33.59,33.64,33.58,33.6,19100.0,24.409,24.4454,24.4018,24.4163,19100.0
2012-01-17 12:10:00,33.61,33.65,33.61,33.63,21700.0,24.4236,24.4526,24.4236,24.4381,21700.0
2012-01-17 12:15:00,33.62,33.67,33.62,33.67,17600.0,24.4308,24.4672,24.4308,24.4672,17600.0
2012-01-17 12:20:00,33.67,33.69,33.66,33.66,22800.0,24.4672,24.4817,24.4599,24.4599,22800.0
2012-01-17 12:25:00,33.67,33.7,33.66,33.68,23100.0,24.4672,24.489,24.4599,24.4744,23100.0
2012-01-17 12:30:00,33.68,33.69,33.64,33.64,26900.0,24.4744,24.4817,24.4454,24.4454,26900.0
2012-01-17 12:35:00,33.64,33.65,33.6,33.62,13000.0,24.4454,24.4526,24.4163,24.4308,13000.0
2012-01-17 12:40:00,33.61,33.63,33.59,33.63,8900.0,24.4236,24.4381,24.409,24.4381,8900.0
2012-01-17 12:45:00,33.62,33.63,33.58,33.58,11000.0,24.4308,24.4381,24.4018,24.4018,11000.0
2012-01-17 12:50:00,33.58,33.61,33.57,33.61,14400.0,24.4018,24.4236,24.3945,24.4236,14400.0
2012-01-17 12:55:00,33.61,33.63,33.59,33.63,16800.0,24.4236,24.4381,24.409,24.4381,16800.0
2012-01-17 13:00:00,33.63,33.63,33.58,33.58,25500.0,24.4381,24.4381,24.4018,24.4018,25500.0
2012-01-17 13:05:00,33.58,33.63,33.56,33.56,34800.0,24.4018,24.4381,24.3872,24.3872,34800.0
2012-01-17 13:10:00,33.56,33.57,33.53,33.53,15000.0,24.3872,24.3945,24.3654,24.3654,15000.0
2012-01-17 13:15:00,33.53,33.54,33.51,33.53,16900.0,24.3654,24.3727,24.3509,24.3654,16900.0
2012-01-17 13:20:00,33.53,33.55,33.51,33.53,13900.0,24.3654,24.38,24.3509,24.3654,13900.0
2012-01-17 13:25:00,33.54,33.55,33.52,33.53,9700.0,24.3727,24.38,24.3582,24.3654,9700.0
2012-01-17 13:30:00,33.52,33.53,33.48,33.49,19800.0,24.3582,24.3654,24.3291,24.3364,19800.0
2012-01-17 13:35:00,33.5,33.5,33.46,33.48,17400.0,24.3436,24.3436,24.3146,24.3291,17400.0
2012-01-17 13:40:00,33.49,33.52,33.49,33.51,42800.0,24.3364,24.3582,24.3364,24.3509,42800.0
2012-01-17 13:45:00,33.52,33.56,33.52,33.54,15400.0,24.3582,24.3872,24.3582,24.3727,15400.0
2012-01-17 13:50:00,33.54,33.57,33.53,33.56,23100.0,24.3727,24.3945,24.3654,24.3872,23100.0
2012-01-17 13:55:00,33.57,33.58,33.53,33.54,18200.0,24.3945,24.4018,24.3654,24.3727,18200.0
2012-01-17 14:00:00,33.54,33.55,33.53,33.55,9200.0,24.3727,24.38,24.3654,24.38,9200.0
2012-01-17 14:05:00,33.54,33.59,33.54,33.59,24800.0,24.3727,24.409,24.3727,24.409,24800.0
2012-01-17 14:10:00,33.6,33.61,33.58,33.61,32300.0,24.4163,24.4236,24.4018,24.4236,32300.0
2012-01-17 14:15:00,33.61,33.64,33.61,33.63,26500.0,24.4236,24.4454,24.4236,24.4381,26500.0
2012-01-17 14:20:00,33.63,33.67,33.63,33.66,19700.0,24.4381,24.4672,24.4381,24.4599,19700.0
2012-01-17 14:25:00,33.66,33.67,33.6,33.6,23400.0,24.4599,24.4672,24.4163,24.4163,23400.0
2012-01-17 14:30:00,33.6,33.61,33.58,33.6,29200.0,24.4163,24.4236,24.4018,24.4163,29200.0
2012-01-17 14:35:00,33.6,33.6,33.53,33.54,29700.0,24.4163,24.4163,24.3654,24.3727,29700.0
2012-01-17 14:40:00,33.54,33.57,33.54,33.55,13800.0,24.3727,24.3945,24.3727,24.38,13800.0
2012-01-17 14:45:00,33.55,33.55,33.46,33.46,19400.0,24.38,24.38,24.3146,24.3146,19400.0
2012-01-17 14:50:00,33.46,33.46,33.44,33.44,12900.0,24.3146,24.3146,24.3,24.3,12900.0
2012-01-17 14:55:00,33.45,33.47,33.44,33.44,17700.0,24.3073,24.3218,24.3,24.3,17700.0
2012-01-17 15:00:00,33.45,33.5,33.44,33.5,18400.0,24.3073,24.3436,24.3,24.3436,18400.0
2012-01-17 15:05:00,33.5,33.51,33.41,33.44,51400.0,24.3436,24.3509,24.2782,24.3,51400.0
2012-01-17 15:10:00,33.44,33.48,33.44,33.47,22900.0,24.3,24.3291,24.3,24.3218,22900.0
2012-01-17 15:15:00,33.47,33.48,33.45,33.45,15800.0,24.3218,24.3291,24.3073,24.3073,15800.0
2012-01-17 15:20:00,33.45,33.5,33.45,33.47,28400.0,24.3073,24.3436,24.3073,24.3218,28400.0
2012-01-17 15:25:00,33.47,33.5,33.45,33.45,29100.0,24.3218,24.3436,24.3073,24.3073,29100.0
2012-01-17 15:30:00,33.45,33.51,33.45,33.51,41300.0,24.3073,24.3509,24.3073,24.3509,41300.0
2012-01-17 15:35:00,33.51,33.53,33.49,33.51,39900.0,24.3509,24.3654,24.3364,24.3509,39900.0
2012-01-17 15:40:00,33.5,33.53,33.48,33.52,52800.0,24.3436,24.3654,24.3291,24.3582,52800.0
2012-01-17 15:45:00,33.52,33.56,33.5,33.51,74600.0,24.3582,24.3872,24.3436,24.3509,74600.0
2012-01-17 15:50:00,33.51,33.51,33.46,33.48,71900.0,24.3509,24.3509,24.3146,24.3291,71900.0
2012-01-17 15:55:00,33.48,33.5,33.45,33.48,83900.0,24.3291,24.3436,24.3073,24.3291,83900.0
2012-01-18 09:30:00,33.45,33.5,33.4,33.43,36300.0,24.3073,24.3436,24.271,24.2928,36300.0
2012-01-18 09:35:00,33.43,33.46,33.42,33.42,9500.0,24.2928,24.3146,24.2855,24.2855,9500.0
2012-01-18 09:40:00,33.42,33.49,33.4,33.45,52100.0,24.2855,24.3364,24.271,24.3073,52100.0
2012-01-18 09:45:00,33.44,33.49,33.43,33.49,26300.0,24.3,24.3364,24.2928,24.3364,26300.0
2012-01-18 09:50:00,33.48,33.56,33.48,33.52,22700.0,24.3291,24.3872,24.3291,24.3582,22700.0
2012-01-18 09:55:00,33.53,33.54,33.48,33.49,15600.0,24.3654,24.3727,24.3291,24.3364,15600.0
2012-01-18 10:00:00,33.49,33.58,33.49,33.57,54900.0,24.3364,24.4018,24.3364,24.3945,54900.0
2012-01-18 10:05:00,33.56,33.57,33.53,33.55,20300.0,24.3872,24.3945,24.3654,24.38,20300.0
2012-01-18 10:10:00,33.54,33.61,33.54,33.59,19800.0,24.3727,24.4236,24.3727,24.409,19800.0
2012-01-18 10:15:00,33.6,33.63,33.59,33.61,26900.0,24.4163,24.4381,24.409,24.4236,26900.0
2012-01-18 10:20:00,33.61,33.72,33.61,33.71,27100.0,24.4236,24.5035,24.4236,24.4962,27100.0
2012-01-18 10:25:00,33.71,33.71,33.66,33.66,16700.0,24.4962,24.4962,24.4599,24.4599,16700.0
2012-01-18 10:30:00,33.65,33.67,33.57,33.57,22300.0,24.4526,24.4672,24.3945,24.3945,22300.0
2012-01-18 10:35:00,33.56,33.56,33.5,33.5,48000.0,24.3872,24.3872,24.3436,24.3436,48000.0
2012-01-18 10:40:00,33.5,33.51,33.42,33.44,24600.0,24.3436,24.3509,24.2855,24.3,24600.0
2012-01-18 10:45:00,33.44,33.53,33.44,33.48,32100.0,24.3,24.3654,24.3,24.3291,32100.0
2012-01-18 10:50:00,33.49,33.5,33.47,33.48,20000.0,24.3364,24.3436,24.3218,24.3291,20000.0
2012-01-18 10:55:00,33.48,33.51,33.46,33.46,13500.0,24.3291,24.3509,24.3146,24.3146,13500.0
2012-01-18 11:00:00,33.46,33.47,33.43,33.44,24600.0,24.3146,24.3218,24.2928,24.3,24600.0
2012-01-18 11:05:00,33.43,33.46,33.42,33.45,36500.0,24.2928,24.3146,24.2855,24.3073,36500.0
2012-01-18 11:10:00,33.46,33.51,33.46,33.5,31800.0,24.3146,24.3509,24.3146,24.3436,31800.0
2012-01-18 11:15:00,33.5,33.51,33.45,33.45,20300.0,24.3436,24.3509,24.3073,24.3073,20300.0
2012-01-18 11:20:00,33.45,33.5,33.45,33.5,18400.0,24.3073,24.3436,24.3073,24.3436,18400.0
2012-01-18 11:25:00,33.5,33.52,33.47,33.48,27200.0,24.3436,24.3582,24.3218,24.3291,27200.0
2012-01-18 11:30:00,33.47,33.51,33.45,33.45,21900.0,24.3218,24.3509,24.3073,24.3073,21900.0
2012-01-18 11:35:00,33.45,33.48,33.44,33.46,24500.0,24.3073,24.3291,24.3,24.3146,24500.0
2012-01-18 11:40:00,33.45,33.47,33.44,33.45,18300.0,24.3073,24.3218,24.3,24.3073,18300.0
2012-01-18 11:45:00,33.45,33.47,33.44,33.45,42400.0,24.3073,24.3218,24.3,24.3073,42400.0
2012-01-18 11:50:00,33.46,33.47,33.44,33.46,22200.0,24.3146,24.3218,24.3,24.3146,22200.0
2012-01-18 11:55:00,33.46,33.46,33.44,33.44,28500.0,24.3146,24.3146,24.3,24.3,28500.0
2012-01-18 12:00:00,33.45,33.45,33.43,33.44,12100.0,24.3073,24.3073,24.2928,24.3,12100.0
2012-01-18 12:05:00,33.45,33.47,33.44,33.47,14900.0,24.3073,24.3218,24.3,24.3218,14900.0
2012-01-18 12:10:00,33.47,33.49,33.46,33.47,9800.0,24.3218,24.3364,24.3146,24.3218,9800.0
2012-01-18 12:15:00,33.47,33.48,33.43,33.44,5500.0,24.3218,24.3291,24.2928,24.3,5500.0
2012-01-18 12:20:00,33.43,33.46,33.43,33.44,16000.0,24.2928,24.3146,24.2928,24.3,16000.0
2012-01-18 12:25:00,33.44,33.46,33.44,33.45,23400.0,24.3,24.3146,24.3,24.3073,23400.0
2012-01-18 12:30:00,33.46,33.46,33.44,33.45,12700.0,24.3146,24.3146,24.3,24.3073,12700.0
2012-01-18 12:35:00,33.45,33.47,33.43,33.43,23200.0,24.3073,24.3218,24.2928,24.2928,23200.0
2012-01-18 12:40:00,33.44,33.45,33.43,33.45,16100.0,24.3,24.3073,24.2928,24.3073,16100.0
2012-01-18 12:45:00,33.44,33.48,33.44,33.47,14900.0,24.3,24.3291,24.3,24.3218,14900.0
2012-01-18 12:50:00,33.47,33.48,33.46,33.48,28600.0,24.3218,24.3291,24.3146,24.3291,28600.0
2012-01-18 12:55:00,33.47,33.5,33.47,33.49,14600.0,24.3218,24.3436,24.3218,24.3364,14600.0
2012-01-18 13:00:00,33.49,33.49,33.48,33.49,3500.0,24.3364,24.3364,24.3291,24.3364,3500.0
2012-01-18 13:05:00,33.49,33.5,33.48,33.49,10200.0,24.3364,24.3436,24.3291,24.3364,10200.0
2012-01-18 13:10:00,33.49,33.53,33.49,33.51,19400.0,24.3364,24.3654,24.3364,24.3509,19400.0
2012-01-18 13:15:00,33.5,33.53,33.5,33.52,11300.0,24.3436,24.3654,24.3436,24.3582,11300.0
2012-01-18 13:20:00,33.51,33.53,33.51,33.52,16800.0,24.3509,24.3654,24.3509,24.3582,16800.0
2012-01-18 13:25:00,33.52,33.53,33.49,33.5,9700.0,24.3582,24.3654,24.3364,24.3436,9700.0
2012-01-18 13:30:00,33.49,33.51,33.47,33.51,17600.0,24.3364,24.3509,24.3218,24.3509,17600.0
2012-01-18 13:35:00,33.51,33.51,33.47,33.48,12300.0,24.3509,24.3509,24.3218,24.3291,12300.0
2012-01-18 13:40:00,33.47,33.48,33.43,33.45,11500.0,24.3218,24.3291,24.2928,24.3073,11500.0
2012-01-18 13:45:00,33.45,33.46,33.44,33.46,7500.0,24.3073,24.3146,24.3,24.3146,7500.0
2012-01-18 13:50:00,33.45,33.46,33.42,33.44,17800.0,24.3073,24.3146,24.2855,24.3,17800.0
2012-01-18 13:55:00,33.43,33.46,33.43,33.45,10800.0,24.2928,24.3146,24.2928,24.3073,10800.0
2012-01-18 14:00:00,33.45,33.5,33.45,33.49,19000.0,24.3073,24.3436,24.3073,24.3364,19000.0
2012-01-18 14:05:00,33.5,33.53,33.49,33.51,13900.0,24.3436,24.3654,24.3364,24.3509,13900.0
2012-01-18 14:10:00,33.52,33.54,33.51,33.54,24800.0,24.3582,24.3727,24.3509,24.3727,24800.0
2012-01-18 14:15:00,33.54,33.56,33.54,33.55,17000.0,24.3727,24.3872,24.3727,24.38,17000.0
2012-01-18 14:20:00,33.56,33.57,33.54,33.55,11100.0,24.3872,24.3945,24.3727,24.38,11100.0
2012-01-18 14:25:00,33.55,33.57,33.54,33.56,20600.0,24.38,24.3945,24.3727,24.3872,20600.0
2012-01-18 14:30:00,33.57,33.57,33.51,33.52,17300.0,24.3945,24.3945,24.3509,24.3582,17300.0
2012-01-18 14:35:00,33.52,33.53,33.51,33.52,12500.0,24.3582,24.3654,24.3509,24.3582,12500.0
2012-01-18 14:40:00,33.52,33.61,33.52,33.59,53900.0,24.3582,24.4236,24.3582,24.409,53900.0
2012-01-18 14:45:00,33.59,33.63,33.59,33.6,36500.0,24.409,24.4381,24.409,24.4163,36500.0
2012-01-18 14:50:00,33.6,33.6,33.58,33.59,26000.0,24.4163,24.4163,24.4018,24.409,26000.0
2012-01-18 14:55:00,33.59,33.65,33.59,33.64,34800.0,24.409,24.4526,24.409,24.4454,34800.0
2012-01-18 15:00:00,33.64,33.68,33.63,33.68,51900.0,24.4454,24.4744,24.4381,24.4744,51900.0
2012-01-18 15:05:00,33.67,33.68,33.65,33.65,20200.0,24.4672,24.4744,24.4526,24.4526,20200.0
2012-01-18 15:10:00,33.66,33.73,33.65,33.7,47400.0,24.4599,24.5108,24.4526,24.489,47400.0
2012-01-18 15:15:00,33.71,33.72,33.68,33.68,39000.0,24.4962,24.5035,24.4744,24.4744,39000.0
2012-01-18 15:20:00,33.68,33.75,33.67,33.75,44300.0,24.4744,24.5253,24.4672,24.5253,44300.0
2012-01-18 15:25:00,33.75,33.75,33.72,33.73,33200.0,24.5253,24.5253,24.5035,24.5108,33200.0
2012-01-18 15:30:00,33.73,33.74,33.65,33.69,65500.0,24.5108,24.518,24.4526,24.4817,65500.0
2012-01-18 15:35:00,33.69,33.71,33.68,33.7,89900.0,24.4817,24.4962,24.4744,24.489,89900.0
2012-01-18 15:40:00,33.7,33.72,33.65,33.68,119200.0,24.489,24.5035,24.4526,24.4744,119200.0
2012-01-18 15:45:00,33.68,33.7,33.63,33.63,120100.0,24.4744,24.489,24.4381,24.4381,120100.0
2012-01-18 15:50:00,33.63,33.67,33.63,33.64,119400.0,24.4381,24.4672,24.4381,24.4454,119400.0
2012-01-18 15:55:00,33.65,33.7,33.64,33.69,263200.0,24.4526,24.489,24.4454,24.4817,263200.0
2012-01-19 09:30:00,33.81,33.81,33.71,33.72,41700.0,24.5689,24.5689,24.4962,24.5035,41700.0
2012-01-19 09:35:00,33.74,33.75,33.67,33.69,21200.0,24.518,24.5253,24.4672,24.4817,21200.0
2012-01-19 09:40:00,33.68,33.69,33.66,33.69,12400.0,24.4744,24.4817,24.4599,24.4817,12400.0
2012-01-19 09:45:00,33.69,33.71,33.65,33.67,19800.0,24.4817,24.4962,24.4526,24.4672,19800.0
2012-01-19 09:50:00,33.67,33.67,33.6,33.62,23300.0,24.4672,24.4672,24.4163,24.4308,23300.0
2012-01-19 09:55:00,33.61,33.62,33.59,33.6,27800.0,24.4236,24.4308,24.409,24.4163,27800.0
2012-01-19 10:00:00,33.59,33.59,33.48,33.51,47400.0,24.409,24.409,24.3291,24.3509,47400.0
2012-01-19 10:05:00,33.51,33.55,33.46,33.55,42300.0,24.3509,24.38,24.3146,24.38,42300.0
2012-01-19 10:10:00,33.55,33.55,33.5,33.53,12200.0,24.38,24.38,24.3436,24.3654,12200.0
2012-01-19 10:15:00,33.52,33.55,33.5,33.53,15400.0,24.3582,24.38,24.3436,24.3654,15400.0
2012-01-19 10:20:00,33.51,33.53,33.5,33.52,11400.0,24.3509,24.3654,24.3436,24.3582,11400.0
2012-01-19 10:25:00,33.51,33.52,33.47,33.49,18400.0,24.3509,24.3582,24.3218,24.3364,18400.0
2012-01-19 10:30:00,33.48,33.53,33.48,33.5,45300.0,24.3291,24.3654,24.3291,24.3436,45300.0
2012-01-19 10:35:00,33.5,33.53,33.48,33.49,28900.0,24.3436,24.3654,24.3291,24.3364,28900.0
2012-01-19 10:40:00,33.5,33.56,33.5,33.56,26100.0,24.3436,24.3872,24.3436,24.3872,26100.0
2012-01-19 10:45:00,33.56,33.58,33.51,33.57,32400.0,24.3872,24.4018,24.3509,24.3945,32400.0
2012-01-19 10:50:00,33.57,33.63,33.57,33.63,16800.0,24.3945,24.4381,24.3945,24.4381,16800.0
2012-01-19 10:55:00,33.62,33.63,33.57,33.57,24500.0,24.4308,24.4381,24.3945,24.3945,24500.0
2012-01-19 11:00:00,33.58,33.62,33.58,33.61,15900.0,24.4018,24.4308,24.4018,24.4236,15900.0
2012-01-19 11:05:00,33.61,33.62,33.59,33.62,14300.0,24.4236,24.4308,24.409,24.4308,14300.0
2012-01-19 11:10:00,33.62,33.68,33.6,33.67,29000.0,24.4308,24.4744,24.4163,24.4672,29000.0
2012-01-19 11:15:00,33.67,33.73,33.66,33.71,28900.0,24.4672,24.5108,24.4599,24.4962,28900.0
2012-01-19 11:20:00,33.72,33.81,33.72,33.8,35900.0,24.5035,24.5689,24.5035,24.5616,35900.0
2012-01-19 11:25:00,33.81,33.81,33.77,33.81,21900.0,24.5689,24.5689,24.5398,24.5689,21900.0
2012-01-19 11:30:00,33.8,33.84,33.8,33.83,30000.0,24.5616,24.5907,24.5616,24.5834,30000.0
2012-01-19 11:35:00,33.83,33.83,33.77,33.78,21500.0,24.5834,24.5834,24.5398,24.5471,21500.0
2012-01-19 11:40:00,33.79,33.81,33.78,33.78,17300.0,24.5544,24.5689,24.5471,24.5471,17300.0
2012-01-19 11:45:00,33.77,33.77,33.72,33.72,13400.0,24.5398,24.5398,24.5035,24.5035,13400.0
2012-01-19 11:50:00,33.73,33.73,33.69,33.7,16300.0,24.5108,24.5108,24.4817,24.489,16300.0
2012-01-19 11:55:00,33.7,33.74,33.68,33.74,16100.0,24.489,24.518,24.4744,24.518,16100.0
2012-01-19 12:00:00,33.74,33.77,33.74,33.77,15000.0,24.518,24.5398,24.518,24.5398,15000.0
2012-01-19 12:05:00,33.77,33.77,33.73,33.73,17300.0,24.5398,24.5398,24.5108,24.5108,17300.0
2012-01-19 12:10:00,33.72,33.73,33.7,33.72,16600.0,24.5035,24.5108,24.489,24.5035,16600.0
2012-01-19 12:15:00,33.72,33.73,33.69,33.69,11700.0,24.5035,24.5108,24.4817,24.4817,11700.0
2012-01-19 12:20:00,33.7,33.71,33.69,33.69,9900.0,24.489,24.4962,24.4817,24.4817,9900.0
2012-01-19 12:25:00,33.69,33.7,33.67,33.67,11300.0,24.4817,24.489,24.4672,24.4672,11300.0
2012-01-19 12:30:00,33.67,33.7,33.67,33.67,27300.0,24.4672,24.489,24.4672,24.4672,27300.0
2012-01-19 12:35:00,33.66,33.7,33.66,33.68,10000.0,24.4599,24.489,24.4599,24.4744,10000.0
2012-01-19 12:40:00,33.69,33.69,33.68,33.68,5100.0,24.4817,24.4817,24.4744,24.4744,5100.0
2012-01-19 12:45:00,33.69,33.73,33.68,33.72,9200.0,24.4817,24.5108,24.4744,24.5035,9200.0
2012-01-19 12:50:00,33.73,33.73,33.72,33.73,8900.0,24.5108,24.5108,24.5035,24.5108,8900.0
2012-01-19 12:55:00,33.73,33.75,33.73,33.73,19900.0,24.5108,24.5253,24.5108,24.5108,19900.0
2012-01-19 13:00:00,33.73,33.78,33.73,33.78,23800.0,24.5108,24.5471,24.5108,24.5471,23800.0
2012-01-19 13:05:00,33.77,33.79,33.77,33.77,14700.0,24.5398,24.5544,24.5398,24.5398,14700.0
2012-01-19 13:10:00,33.77,33.8,33.77,33.79,20900.0,24.5398,24.5616,24.5398,24.5544,20900.0
2012-01-19 13:15:00,33.8,33.8,33.78,33.78,6200.0,24.5616,24.5616,24.5471,24.5471,6200.0
2012-01-19 13:20:00,33.78,33.79,33.78,33.79,11700.0,24.5471,24.5544,24.5471,24.5544,11700.0
2012-01-19 13:25:00,33.78,33.8,33.78,33.8,17500.0,24.5471,24.5616,24.5471,24.5616,17500.0
2012-01-19 13:30:00,33.79,33.8,33.78,33.79,24100.0,24.5544,24.5616,24.5471,24.5544,24100.0
2012-01-19 13:35:00,33.79,33.8,33.79,33.79,3000.0,24.5544,24.5616,24.5544,24.5544,3000.0
2012-01-19 13:40:00,33.8,33.81,33.78,33.8,42100.0,24.5616,24.5689,24.5471,24.5616,42100.0
2012-01-19 13:45:00,33.8,33.8,33.78,33.8,8700.0,24.5616,24.5616,24.5471,24.5616,8700.0
2012-01-19 13:50:00,33.8,33.83,33.79,33.81,14300.0,24.5616,24.5834,24.5544,24.5689,14300.0
2012-01-19 13:55:00,33.81,33.82,33.74,33.74,24700.0,24.5689,24.5762,24.518,24.518,24700.0
2012-01-19 14:00:00,33.74,33.78,33.74,33.77,12100.0,24.518,24.5471,24.518,24.5398,12100.0
2012-01-19 14:05:00,33.77,33.79,33.76,33.77,13200.0,24.5398,24.5544,24.5326,24.5398,13200.0
2012-01-19 14:10:00,33.78,33.8,33.74,33.75,33100.0,24.5471,24.5616,24.518,24.5253,33100.0
2012-01-19 14:15:00,33.74,33.75,33.72,33.72,21700.0,24.518,24.5253,24.5035,24.5035,21700.0
2012-01-19 14:20:00,33.72,33.73,33.71,33.72,7900.0,24.5035,24.5108,24.4962,24.5035,7900.0
2012-01-19 14:25:00,33.73,33.75,33.72,33.74,15700.0,24.5108,24.5253,24.5035,24.518,15700.0
2012-01-19 14:30:00,33.74,33.75,33.71,33.71,11200.0,24.518,24.5253,24.4962,24.4962,11200.0
2012-01-19 14:35:00,33.72,33.75,33.72,33.75,15200.0,24.5035,24.5253,24.5035,24.5253,15200.0
2012-01-19 14:40:00,33.74,33.79,33.74,33.78,19800.0,24.518,24.5544,24.518,24.5471,19800.0
2012-01-19 14:45:00,33.78,33.8,33.76,33.8,16100.0,24.5471,24.5616,24.5326,24.5616,16100.0
2012-01-19 14:50:00,33.8,33.81,33.79,33.8,14600.0,24.5616,24.5689,24.5544,24.5616,14600.0
2012-01-19 14:55:00,33.79,33.8,33.78,33.78,15000.0,24.5544,24.5616,24.5471,24.5471,15000.0
2012-01-19 15:00:00,33.79,33.8,33.77,33.79,18100.0,24.5544,24.5616,24.5398,24.5544,18100.0
2012-01-19 15:05:00,33.79,33.81,33.78,33.8,29300.0,24.5544,24.5689,24.5471,24.5616,29300.0
2012-01-19 15:10:00,33.79,33.83,33.79,33.8,20300.0,24.5544,24.5834,24.5544,24.5616,20300.0
2012-01-19 15:15:00,33.79,33.83,33.79,33.81,20800.0,24.5544,24.5834,24.5544,24.5689,20800.0
2012-01-19 15:20:00,33.81,33.86,33.81,33.83,25400.0,24.5689,24.6052,24.5689,24.5834,25400.0
2012-01-19 15:25:00,33.83,33.84,33.82,33.83,21800.0,24.5834,24.5907,24.5762,24.5834,21800.0
2012-01-19 15:30:00,33.82,33.83,33.8,33.8,20600.0,24.5762,24.5834,24.5616,24.5616,20600.0
2012-01-19 15:35:00,33.8,33.83,33.8,33.8,29500.0,24.5616,24.5834,24.5616,24.5616,29500.0
2012-01-19 15:40:00,33.8,33.82,33.8,33.81,30300.0,24.5616,24.5762,24.5616,24.5689,30300.0
2012-01-19 15:45:00,33.81,33.82,33.79,33.82,37200.0,24.5689,24.5762,24.5544,24.5762,37200.0
2012-01-19 15:50:00,33.81,33.83,33.81,33.82,34100.0,24.5689,24.5834,24.5689,24.5762,34100.0
2012-01-19 15:55:00,33.83,33.83,33.77,33.83,209200.0,24.5834,24.5834,24.5398,24.5834,209200.0
2012-01-20 09:30:00,33.89,33.98,33.85,33.98,322800.0,24.627,24.6924,24.598,24.6924,322800.0
2012-01-20 09:35:00,33.97,33.99,33.95,33.97,19600.0,24.6852,24.6997,24.6706,24.6852,19600.0
2012-01-20 09:40:00,33.98,34.0,33.94,33.97,33800.0,24.6924,24.707,24.6634,24.6852,33800.0
2012-01-20 09:45:00,33.98,34.0,33.95,33.99,25400.0,24.6924,24.707,24.6706,24.6997,25400.0
2012-01-20 09:50:00,33.99,33.99,33.86,33.89,31200.0,24.6997,24.6997,24.6052,24.627,31200.0
2012-01-20 09:55:00,33.89,33.89,33.81,33.85,24000.0,24.627,24.627,24.5689,24.598,24000.0
2012-01-20 10:00:00,33.84,33.89,33.82,33.89,19300.0,24.5907,24.627,24.5762,24.627,19300.0
2012-01-20 10:05:00,33.88,33.92,33.85,33.9,32400.0,24.6198,24.6488,24.598,24.6343,32400.0
2012-01-20 10:10:00,33.9,33.93,33.87,33.89,19000.0,24.6343,24.6561,24.6125,24.627,19000.0
2012-01-20 10:15:00,33.89,33.92,33.84,33.85,21300.0,24.627,24.6488,24.5907,24.598,21300.0
2012-01-20 10:20:00,33.86,33.9,33.85,33.89,9900.0,24.6052,24.6343,24.598,24.627,9900.0
2012-01-20 10:25:00,33.88,33.88,33.83,33.86,13200.0,24.6198,24.6198,24.5834,24.6052,13200.0
2012-01-20 10:30:00,33.86,33.86,33.81,33.86,22200.0,24.6052,24.6052,24.5689,24.6052,22200.0
2012-01-20 10:35:00,33.86,33.86,33.81,33.82,25500.0,24.6052,24.6052,24.5689,24.5762,25500.0
2012-01-20 10:40:00,33.82,33.85,33.81,33.84,14900.0,24.5762,24.598,24.5689,24.5907,14900.0
2012-01-20 10:45:00,33.85,33.9,33.85,33.87,27400.0,24.598,24.6343,24.598,24.6125,27400.0
2012-01-20 10:50:00,33.87,33.88,33.87,33.88,8000.0,24.6125,24.6198,24.6125,24.6198,8000.0
2012-01-20 10:55:00,33.88,33.91,33.88,33.9,18100.0,24.6198,24.6416,24.6198,24.6343,18100.0
2012-01-20 11:00:00,33.9,33.91,33.82,33.83,24000.0,24.6343,24.6416,24.5762,24.5834,24000.0
2012-01-20 11:05:00,33.82,33.85,33.81,33.85,15600.0,24.5762,24.598,24.5689,24.598,15600.0
2012-01-20 11:10:00,33.84,33.87,33.84,33.87,19400.0,24.5907,24.6125,24.5907,24.6125,19400.0
2012-01-20 11:15:00,33.87,33.9,33.87,33.88,28300.0,24.6125,24.6343,24.6125,24.6198,28300.0
2012-01-20 11:20:00,33.88,33.9,33.87,33.88,28500.0,24.6198,24.6343,24.6125,24.6198,28500.0
2012-01-20 11:25:00,33.87,33.9,33.86,33.9,18200.0,24.6125,24.6343,24.6052,24.6343,18200.0
2012-01-20 11:30:00,33.9,33.9,33.87,33.88,17800.0,24.6343,24.6343,24.6125,24.6198,17800.0
2012-01-20 11:35:00,33.88,33.88,33.85,33.88,11100.0,24.6198,24.6198,24.598,24.6198,11100.0
2012-01-20 11:40:00,33.88,33.88,33.84,33.86,18000.0,24.6198,24.6198,24.5907,24.6052,18000.0
2012-01-20 11:45:00,33.85,33.85,33.82,33.82,15000.0,24.598,24.598,24.5762,24.5762,15000.0
2012-01-20 11:50:00,33.82,33.83,33.8,33.8,16400.0,24.5762,24.5834,24.5616,24.5616,16400.0
2012-01-20 11:55:00,33.81,33.81,33.76,33.76,19400.0,24.5689,24.5689,24.5326,24.5326,19400.0
2012-01-20 12:00:00,33.76,33.78,33.75,33.76,32300.0,24.5326,24.5471,24.5253,24.5326,32300.0
2012-01-20 12:05:00,33.76,33.76,33.73,33.75,19000.0,24.5326,24.5326,24.5108,24.5253,19000.0
2012-01-20 12:10:00,33.75,33.76,33.74,33.74,24300.0,24.5253,24.5326,24.518,24.518,24300.0
2012-01-20 12:15:00,33.74,33.75,33.73,33.75,24900.0,24.518,24.5253,24.5108,24.5253,24900.0
2012-01-20 12:20:00,33.74,33.77,33.73,33.75,34100.0,24.518,24.5398,24.5108,24.5253,34100.0
2012-01-20 12:25:00,33.75,33.76,33.74,33.74,14300.0,24.5253,24.5326,24.518,24.518,14300.0
2012-01-20 12:30:00,33.74,33.76,33.74,33.76,8800.0,24.518,24.5326,24.518,24.5326,8800.0
2012-01-20 12:35:00,33.75,33.76,33.75,33.76,4000.0,24.5253,24.5326,24.5253,24.5326,4000.0
2012-01-20 12:40:00,33.75,33.84,33.75,33.82,60900.0,24.5253,24.5907,24.5253,24.5762,60900.0
2012-01-20 12:45:00,33.82,33.84,33.77,33.78,44900.0,24.5762,24.5907,24.5398,24.5471,44900.0
2012-01-20 12:50:00,33.78,33.79,33.77,33.78,12200.0,24.5471,24.5544,24.5398,24.5471,12200.0
2012-01-20 12:55:00,33.77,33.78,33.75,33.76,34100.0,24.5398,24.5471,24.5253,24.5326,34100.0
2012-01-20 13:00:00,33.77,33.79,33.77,33.78,19000.0,24.5398,24.5544,24.5398,24.5471,19000.0
2012-01-20 13:05:00,33.77,33.8,33.77,33.8,29300.0,24.5398,24.5616,24.5398,24.5616,29300.0
2012-01-20 13:10:00,33.79,33.8,33.79,33.8,10500.0,24.5544,24.5616,24.5544,24.5616,10500.0
2012-01-20 13:15:00,33.79,33.8,33.78,33.79,16600.0,24.5544,24.5616,24.5471,24.5544,16600.0
2012-01-20 13:20:00,33.79,33.8,33.77,33.79,27300.0,24.5544,24.5616,24.5398,24.5544,27300.0
2012-01-20 13:25:00,33.79,33.81,33.79,33.8,40000.0,24.5544,24.5689,24.5544,24.5616,40000.0
2012-01-20 13:30:00,33.81,33.84,33.8,33.83,58900.0,24.5689,24.5907,24.5616,24.5834,58900.0
2012-01-20 13:35:00,33.84,33.85,33.83,33.85,24600.0,24.5907,24.598,24.5834,24.598,24600.0
2012-01-20 13:40:00,33.84,33.85,33.83,33.84,23300.0,24.5907,24.598,24.5834,24.5907,23300.0
2012-01-20 13:45:00,33.84,33.85,33.83,33.84,15600.0,24.5907,24.598,24.5834,24.5907,15600.0
2012-01-20 13:50:00,33.84,33.87,33.84,33.86,17300.0,24.5907,24.6125,24.5907,24.6052,17300.0
2012-01-20 13:55:00,33.87,33.87,33.86,33.87,5300.0,24.6125,24.6125,24.6052,24.6125,5300.0
2012-01-20 14:00:00,33.87,33.88,33.85,33.87,31300.0,24.6125,24.6198,24.598,24.6125,31300.0
2012-01-20 14:05:00,33.86,33.89,33.86,33.89,14600.0,24.6052,24.627,24.6052,24.627,14600.0
2012-01-20 14:10:00,33.88,33.9,33.88,33.89,11100.0,24.6198,24.6343,24.6198,24.627,11100.0
2012-01-20 14:15:00,33.9,33.9,33.88,33.88,15600.0,24.6343,24.6343,24.6198,24.6198,15600.0
2012-01-20 14:20:00,33.89,33.89,33.88,33.88,9200.0,24.627,24.627,24.6198,24.6198,9200.0
2012-01-20 14:25:00,33.88,33.89,33.88,33.89,15800.0,24.6198,24.627,24.6198,24.627,15800.0
2012-01-20 14:30:00,33.89,33.89,33.87,33.87,20300.0,24.627,24.627,24.6125,24.6125,20300.0
2012-01-20 14:35:00,33.87,33.88,33.85,33.87,35700.0,24.6125,24.6198,24.598,24.6125,35700.0
2012-01-20 14:40:00,33.88,33.88,33.86,33.86,14500.0,24.6198,24.6198,24.6052,24.6052,14500.0
2012-01-20 14:45:00,33.87,33.87,33.86,33.86,13100.0,24.6125,24.6125,24.6052,24.6052,13100.0
2012-01-20 14:50:00,33.86,33.87,33.85,33.85,17500.0,24.6052,24.6125,24.598,24.598,17500.0
2012-01-20 14:55:00,33.85,33.86,33.85,33.85,13000.0,24.598,24.6052,24.598,24.598,13000.0
2012-01-20 15:00:00,33.85,33.88,33.85,33.86,25100.0,24.598,24.6198,24.598,24.6052,25100.0
2012-01-20 15:05:00,33.87,33.9,33.86,33.9,28000.0,24.6125,24.6343,24.6052,24.6343,28000.0
2012-01-20 15:10:00,33.9,33.9,33.88,33.89,37300.0,24.6343,24.6343,24.6198,24.627,37300.0
2012-01-20 15:15:00,33.89,33.91,33.88,33.9,36700.0,24.627,24.6416,24.6198,24.6343,36700.0
2012-01-20 15:20:00,33.9,33.92,33.9,33.92,24000.0,24.6343,24.6488,24.6343,24.6488,24000.0
2012-01-20 15:25:00,33.91,33.92,33.91,33.91,12700.0,24.6416,24.6488,24.6416,24.6416,12700.0
2012-01-20 15:30:00,33.91,33.93,33.88,33.88,36900.0,24.6416,24.6561,24.6198,24.6198,36900.0
2012-01-20 15:35:00,33.88,33.89,33.86,33.86,23500.0,24.6198,24.627,24.6052,24.6052,23500.0
2012-01-20 15:40:00,33.87,33.87,33.84,33.87,27500.0,24.6125,24.6125,24.5907,24.6125,27500.0
2012-01-20 15:45:00,33.87,33.93,33.87,33.92,73800.0,24.6125,24.6561,24.6125,24.6488,73800.0
2012-01-20 15:50:00,33.93,33.93,33.91,33.93,53200.0,24.6561,24.6561,24.6416,24.6561,53200.0
2012-01-20 15:55:00,33.93,33.94,33.92,33.94,167200.0,24.6561,24.6634,24.6488,24.6634,167200.0
2012-01-23 09:30:00,33.99,34.02,33.93,33.96,30700.0,24.6997,24.7215,24.6561,24.6779,30700.0
2012-01-23 09:35:00,33.96,34.0,33.95,33.99,15600.0,24.6779,24.707,24.6706,24.6997,15600.0
2012-01-23 09:40:00,33.99,34.07,33.97,34.07,51900.0,24.6997,24.7578,24.6852,24.7578,51900.0
2012-01-23 09:45:00,34.07,34.07,34.01,34.04,22300.0,24.7578,24.7578,24.7142,24.736,22300.0
2012-01-23 09:50:00,34.05,34.12,34.04,34.11,50300.0,24.7433,24.7942,24.736,24.7869,50300.0
2012-01-23 09:55:00,34.11,34.15,34.1,34.14,36700.0,24.7869,24.816,24.7796,24.8087,36700.0
2012-01-23 10:00:00,34.13,34.16,34.12,34.12,37400.0,24.8014,24.8232,24.7942,24.7942,37400.0
2012-01-23 10:05:00,34.13,34.17,34.11,34.14,27800.0,24.8014,24.8305,24.7869,24.8087,27800.0
2012-01-23 10:10:00,34.14,34.17,34.14,34.16,15600.0,24.8087,24.8305,24.8087,24.8232,15600.0
2012-01-23 10:15:00,34.16,34.2,34.14,34.2,42700.0,24.8232,24.8523,24.8087,24.8523,42700.0
2012-01-23 10:20:00,34.2,34.2,34.13,34.13,13900.0,24.8523,24.8523,24.8014,24.8014,13900.0
2012-01-23 10:25:00,34.12,34.2,34.11,34.19,22200.0,24.7942,24.8523,24.7869,24.845,22200.0
2012-01-23 10:30:00,34.19,34.22,34.17,34.22,33500.0,24.845,24.8668,24.8305,24.8668,33500.0
2012-01-23 10:35:00,34.22,34.25,34.22,34.25,27300.0,24.8668,24.8886,24.8668,24.8886,27300.0
2012-01-23 10:40:00,34.25,34.25,34.19,34.22,28500.0,24.8886,24.8886,24.845,24.8668,28500.0
2012-01-23 10:45:00,34.22,34.25,34.21,34.25,27800.0,24.8668,24.8886,24.8596,24.8886,27800.0
2012-01-23 10:50:00,34.24,34.24,34.22,34.22,23000.0,24.8814,24.8814,24.8668,24.8668,23000.0
2012-01-23 10:55:00,34.22,34.23,34.17,34.18,32300.0,24.8668,24.8741,24.8305,24.8378,32300.0
2012-01-23 11:00:00,34.17,34.18,34.12,34.12,18200.0,24.8305,24.8378,24.7942,24.7942,18200.0
2012-01-23 11:05:00,34.12,34.13,34.09,34.09,21000.0,24.7942,24.8014,24.7724,24.7724,21000.0
2012-01-23 11:10:00,34.09,34.12,34.06,34.11,26800.0,24.7724,24.7942,24.7506,24.7869,26800.0
2012-01-23 11:15:00,34.12,34.14,34.11,34.14,17100.0,24.7942,24.8087,24.7869,24.8087,17100.0
2012-01-23 11:20:00,34.13,34.15,34.11,34.13,18900.0,24.8014,24.816,24.7869,24.8014,18900.0
2012-01-23 11:25:00,34.13,34.15,34.12,34.15,25900.0,24.8014,24.816,24.7942,24.816,25900.0
2012-01-23 11:30:00,34.15,34.15,34.09,34.11,24800.0,24.816,24.816,24.7724,24.7869,24800.0
2012-01-23 11:35:00,34.11,34.12,34.05,34.07,40600.0,24.7869,24.7942,24.7433,24.7578,40600.0
2012-01-23 11:40:00,34.06,34.08,34.04,34.07,31400.0,24.7506,24.7651,24.736,24.7578,31400.0
2012-01-23 11:45:00,34.07,34.07,34.03,34.05,26900.0,24.7578,24.7578,24.7288,24.7433,26900.0
2012-01-23 11:50:00,34.04,34.09,34.03,34.08,38500.0,24.736,24.7724,24.7288,24.7651,38500.0
2012-01-23 11:55:00,34.07,34.08,34.05,34.06,16700.0,24.7578,24.7651,24.7433,24.7506,16700.0
2012-01-23 12:00:00,34.05,34.05,34.0,34.01,35500.0,24.7433,24.7433,24.707,24.7142,35500.0
2012-01-23 12:05:00,34.02,34.04,34.01,34.03,26100.0,24.7215,24.736,24.7142,24.7288,26100.0
2012-01-23 12:10:00,34.04,34.04,34.01,34.02,21900.0,24.736,24.736,24.7142,24.7215,21900.0
2012-01-23 12:15:00,34.01,34.04,34.01,34.02,17700.0,24.7142,24.736,24.7142,24.7215,17700.0
2012-01-23 12:20:00,34.04,34.04,34.0,34.0,32100.0,24.736,24.736,24.707,24.707,32100.0
2012-01-23 12:25:00,34.0,34.01,34.0,34.0,20400.0,24.707,24.7142,24.707,24.707,20400.0
2012-01-23 12:30:00,34.0,34.04,34.0,34.04,15700.0,24.707,24.736,24.707,24.736,15700.0
2012-01-23 12:35:00,34.04,34.07,34.02,34.06,20700.0,24.736,24.7578,24.7215,24.7506,20700.0
2012-01-23 12:40:00,34.06,34.07,34.04,34.06,23200.0,24.7506,24.7578,24.736,24.7506,23200.0
2012-01-23 12:45:00,34.07,34.1,34.06,34.06,28100.0,24.7578,24.7796,24.7506,24.7506,28100.0
2012-01-23 12:50:00,34.06,34.09,34.06,34.08,27100.0,24.7506,24.7724,24.7506,24.7651,27100.0
2012-01-23 12:55:00,34.06,34.07,34.02,34.04,13000.0,24.7506,24.7578,24.7215,24.736,13000.0
2012-01-23 13:00:00,34.03,34.06,34.03,34.06,11000.0,24.7288,24.7506,24.7288,24.7506,11000.0
2012-01-23 13:05:00,34.05,34.09,34.05,34.07,24800.0,24.7433,24.7724,24.7433,24.7578,24800.0
2012-01-23 13:10:00,34.07,34.09,34.04,34.08,71800.0,24.7578,24.7724,24.736,24.7651,71800.0
2012-01-23 13:15:00,34.09,34.1,34.08,34.09,8300.0,24.7724,24.7796,24.7651,24.7724,8300.0
2012-01-23 13:20:00,34.1,34.12,34.09,34.12,24600.0,24.7796,24.7942,24.7724,24.7942,24600.0
2012-01-23 13:25:00,34.12,34.15,34.11,34.15,16200.0,24.7942,24.816,24.7869,24.816,16200.0
2012-01-23 13:30:00,34.15,34.18,34.13,34.15,37300.0,24.816,24.8378,24.8014,24.816,37300.0
2012-01-23 13:35:00,34.15,34.19,34.15,34.17,26100.0,24.816,24.845,24.816,24.8305,26100.0
2012-01-23 13:40:00,34.17,34.18,34.13,34.18,32800.0,24.8305,24.8378,24.8014,24.8378,32800.0
2012-01-23 13:45:00,34.17,34.17,34.15,34.17,12500.0,24.8305,24.8305,24.816,24.8305,12500.0
2012-01-23 13:50:00,34.16,34.2,34.16,34.19,17200.0,24.8232,24.8523,24.8232,24.845,17200.0
2012-01-23 13:55:00,34.19,34.23,34.19,34.23,17600.0,24.845,24.8741,24.845,24.8741,17600.0
2012-01-23 14:00:00,34.22,34.25,34.2,34.23,72300.0,24.8668,24.8886,24.8523,24.8741,72300.0
2012-01-23 14:05:00,34.24,34.24,34.17,34.17,41000.0,24.8814,24.8814,24.8305,24.8305,41000.0
2012-01-23 14:10:00,34.17,34.17,34.14,34.15,17500.0,24.8305,24.8305,24.8087,24.816,17500.0
2012-01-23 14:15:00,34.16,34.17,34.11,34.11,25500.0,24.8232,24.8305,24.7869,24.7869,25500.0
2012-01-23 14:20:00,34.1,34.18,34.1,34.17,40900.0,24.7796,24.8378,24.7796,24.8305,40900.0
2012-01-23 14:25:00,34.16,34.17,34.14,34.16,20300.0,24.8232,24.8305,24.8087,24.8232,20300.0
2012-01-23 14:30:00,34.16,34.19,34.15,34.18,25500.0,24.8232,24.845,24.816,24.8378,25500.0
2012-01-23 14:35:00,34.18,34.2,34.17,34.2,19300.0,24.8378,24.8523,24.8305,24.8523,19300.0
2012-01-23 14:40:00,34.2,34.2,34.18,34.2,22300.0,24.8523,24.8523,24.8378,24.8523,22300.0
2012-01-23 14:45:00,34.19,34.2,34.14,34.18,27500.0,24.845,24.8523,24.8087,24.8378,27500.0
2012-01-23 14:50:00,34.17,34.19,34.16,34.19,15800.0,24.8305,24.845,24.8232,24.845,15800.0
2012-01-23 14:55:00,34.19,34.27,34.18,34.24,44100.0,24.845,24.9032,24.8378,24.8814,44100.0
2012-01-23 15:00:00,34.25,34.26,34.23,34.26,23400.0,24.8886,24.8959,24.8741,24.8959,23400.0
2012-01-23 15:05:00,34.25,34.28,34.24,34.26,47000.0,24.8886,24.9104,24.8814,24.8959,47000.0
2012-01-23 15:10:00,34.26,34.3,34.26,34.3,28100.0,24.8959,24.925,24.8959,24.925,28100.0
2012-01-23 15:15:00,34.3,34.3,34.28,34.29,21800.0,24.925,24.925,24.9104,24.9177,21800.0
2012-01-23 15:20:00,34.29,34.32,34.28,34.3,42200.0,24.9177,24.9395,24.9104,24.925,42200.0
2012-01-23 15:25:00,34.3,34.33,34.29,34.31,38300.0,24.925,24.9468,24.9177,24.9322,38300.0
2012-01-23 15:30:00,34.31,34.33,34.3,34.32,31600.0,24.9322,24.9468,24.925,24.9395,31600.0
2012-01-23 15:35:00,34.33,34.33,34.32,34.33,23700.0,24.9468,24.9468,24.9395,24.9468,23700.0
2012-01-23 15:40:00,34.32,34.34,34.32,34.34,47400.0,24.9395,24.954,24.9395,24.954,47400.0
2012-01-23 15:45:00,34.34,34.37,34.33,34.37,57400.0,24.954,24.9758,24.9468,24.9758,57400.0
2012-01-23 15:50:00,34.37,34.37,34.32,34.32,108500.0,24.9758,24.9758,24.9395,24.9395,108500.0
2012-01-23 15:55:00,34.32,34.34,34.31,34.31,115400.0,24.9395,24.954,24.9322,24.9322,115400.0
2012-01-24 09:30:00,34.15,34.35,34.11,34.2,74400.0,24.816,24.9613,24.7869,24.8523,74400.0
2012-01-24 09:35:00,34.2,34.2,34.05,34.07,15300.0,24.8523,24.8523,24.7433,24.7578,15300.0
2012-01-24 09:40:00,34.08,34.22,34.08,34.22,21400.0,24.7651,24.8668,24.7651,24.8668,21400.0
2012-01-24 09:45:00,34.24,34.25,34.22,34.23,11100.0,24.8814,24.8886,24.8668,24.8741,11100.0
2012-01-24 09:50:00,34.24,34.26,34.2,34.2,17200.0,24.8814,24.8959,24.8523,24.8523,17200.0
2012-01-24 09:55:00,34.2,34.2,34.14,34.14,17900.0,24.8523,24.8523,24.8087,24.8087,17900.0
2012-01-24 10:00:00,34.14,34.19,34.12,34.16,32300.0,24.8087,24.845,24.7942,24.8232,32300.0
2012-01-24 10:05:00,34.17,34.18,34.11,34.12,17900.0,24.8305,24.8378,24.7869,24.7942,17900.0
2012-01-24 10:10:00,34.1,34.18,34.09,34.14,19600.0,24.7796,24.8378,24.7724,24.8087,19600.0
2012-01-24 10:15:00,34.14,34.14,34.09,34.13,39900.0,24.8087,24.8087,24.7724,24.8014,39900.0
2012-01-24 10:20:00,34.12,34.15,34.11,34.13,18100.0,24.7942,24.816,24.7869,24.8014,18100.0
2012-01-24 10:25:00,34.13,34.13,34.07,34.1,25900.0,24.8014,24.8014,24.7578,24.7796,25900.0
2012-01-24 10:30:00,34.09,34.18,34.07,34.17,34600.0,24.7724,24.8378,24.7578,24.8305,34600.0
2012-01-24 10:35:00,34.18,34.2,34.18,34.2,6700.0,24.8378,24.8523,24.8378,24.8523,6700.0
2012-01-24 10:40:00,34.2,34.21,34.19,34.21,13900.0,24.8523,24.8596,24.845,24.8596,13900.0
2012-01-24 10:45:00,34.21,34.21,34.19,34.19,12100.0,24.8596,24.8596,24.845,24.845,12100.0
2012-01-24 10:50:00,34.2,34.22,34.14,34.17,21600.0,24.8523,24.8668,24.8087,24.8305,21600.0
2012-01-24 10:55:00,34.18,34.19,34.17,34.18,5700.0,24.8378,24.845,24.8305,24.8378,5700.0
2012-01-24 11:00:00,34.18,34.24,34.18,34.23,17200.0,24.8378,24.8814,24.8378,24.8741,17200.0
2012-01-24 11:05:00,34.23,34.29,34.22,34.26,24000.0,24.8741,24.9177,24.8668,24.8959,24000.0
2012-01-24 11:10:00,34.26,34.35,34.26,34.34,14400.0,24.8959,24.9613,24.8959,24.954,14400.0
2012-01-24 11:15:00,34.35,34.36,34.34,34.36,12300.0,24.9613,24.9686,24.954,24.9686,12300.0
2012-01-24 11:20:00,34.35,34.4,34.35,34.38,16600.0,24.9613,24.9976,24.9613,24.9831,16600.0
2012-01-24 11:25:00,34.39,34.39,34.35,34.36,18300.0,24.9904,24.9904,24.9613,24.9686,18300.0
2012-01-24 11:30:00,34.35,34.35,34.33,34.33,21000.0,24.9613,24.9613,24.9468,24.9468,21000.0
2012-01-24 11:35:00,34.33,34.33,34.25,34.25,12900.0,24.9468,24.9468,24.8886,24.8886,12900.0
2012-01-24 11:40:00,34.26,34.3,34.26,34.3,16700.0,24.8959,24.925,24.8959,24.925,16700.0
2012-01-24 11:45:00,34.3,34.3,34.27,34.29,6600.0,24.925,24.925,24.9032,24.9177,6600.0
2012-01-24 11:50:00,34.29,34.29,34.27,34.27,5100.0,24.9177,24.9177,24.9032,24.9032,5100.0
2012-01-24 11:55:00,34.28,34.29,34.27,34.28,5700.0,24.9104,24.9177,24.9032,24.9104,5700.0
2012-01-24 12:00:00,34.29,34.31,34.29,34.3,19000.0,24.9177,24.9322,24.9177,24.925,19000.0
2012-01-24 12:05:00,34.29,34.32,34.29,34.31,13500.0,24.9177,24.9395,24.9177,24.9322,13500.0
2012-01-24 12:10:00,34.31,34.31,34.29,34.3,7000.0,24.9322,24.9322,24.9177,24.925,7000.0
2012-01-24 12:15:00,34.29,34.3,34.29,34.3,13700.0,24.9177,24.925,24.9177,24.925,13700.0
2012-01-24 12:20:00,34.29,34.31,34.28,34.31,9500.0,24.9177,24.9322,24.9104,24.9322,9500.0
2012-01-24 12:25:00,34.31,34.32,34.29,34.3,8700.0,24.9322,24.9395,24.9177,24.925,8700.0
2012-01-24 12:30:00,34.3,34.32,34.29,34.32,9200.0,24.925,24.9395,24.9177,24.9395,9200.0
2012-01-24 12:35:00,34.32,34.34,34.3,34.3,18400.0,24.9395,24.954,24.925,24.925,18400.0
2012-01-24 12:40:00,34.31,34.31,34.29,34.3,5400.0,24.9322,24.9322,24.9177,24.925,5400.0
2012-01-24 12:45:00,34.29,34.32,34.29,34.31,8700.0,24.9177,24.9395,24.9177,24.9322,8700.0
2012-01-24 12:50:00,34.31,34.32,34.3,34.32,9500.0,24.9322,24.9395,24.925,24.9395,9500.0
2012-01-24 12:55:00,34.32,34.33,34.31,34.32,6900.0,24.9395,24.9468,24.9322,24.9395,6900.0
2012-01-24 13:00:00,34.33,34.33,34.29,34.29,11900.0,24.9468,24.9468,24.9177,24.9177,11900.0
2012-01-24 13:05:00,34.3,34.3,34.25,34.28,14700.0,24.925,24.925,24.8886,24.9104,14700.0
2012-01-24 13:10:00,34.27,34.31,34.26,34.3,21500.0,24.9032,24.9322,24.8959,24.925,21500.0
2012-01-24 13:15:00,34.3,34.31,34.29,34.31,8700.0,24.925,24.9322,24.9177,24.9322,8700.0
2012-01-24 13:20:00,34.31,34.31,34.29,34.3,13100.0,24.9322,24.9322,24.9177,24.925,13100.0
2012-01-24 13:25:00,34.3,34.31,34.3,34.3,14300.0,24.925,24.9322,24.925,24.925,14300.0
2012-01-24 13:30:00,34.3,34.31,34.28,34.28,12500.0,24.925,24.9322,24.9104,24.9104,12500.0
2012-01-24 13:35:00,34.28,34.3,34.28,34.3,13700.0,24.9104,24.925,24.9104,24.925,13700.0
2012-01-24 13:40:00,34.3,34.3,34.29,34.3,13200.0,24.925,24.925,24.9177,24.925,13200.0
2012-01-24 13:45:00,34.29,34.31,34.28,34.31,11300.0,24.9177,24.9322,24.9104,24.9322,11300.0
2012-01-24 13:50:00,34.31,34.34,34.31,34.33,12800.0,24.9322,24.954,24.9322,24.9468,12800.0
2012-01-24 13:55:00,34.33,34.35,34.33,34.34,10100.0,24.9468,24.9613,24.9468,24.954,10100.0
2012-01-24 14:00:00,34.35,34.37,34.33,34.36,19600.0,24.9613,24.9758,24.9468,24.9686,19600.0
2012-01-24 14:05:00,34.37,34.37,34.35,34.36,11500.0,24.9758,24.9758,24.9613,24.9686,11500.0
2012-01-24 14:10:00,34.36,34.36,34.34,34.35,14000.0,24.9686,24.9686,24.954,24.9613,14000.0
2012-01-24 14:15:00,34.35,34.36,34.32,34.32,10700.0,24.9613,24.9686,24.9395,24.9395,10700.0
2012-01-24 14:20:00,34.32,34.33,34.29,34.31,17300.0,24.9395,24.9468,24.9177,24.9322,17300.0
2012-01-24 14:25:00,34.32,34.33,34.32,34.33,9200.0,24.9395,24.9468,24.9395,24.9468,9200.0
2012-01-24 14:30:00,34.33,34.33,34.32,34.33,4900.0,24.9468,24.9468,24.9395,24.9468,4900.0
2012-01-24 14:35:00,34.32,34.34,34.32,34.33,12200.0,24.9395,24.954,24.9395,24.9468,12200.0
2012-01-24 14:40:00,34.33,34.36,34.33,34.35,15200.0,24.9468,24.9686,24.9468,24.9613,15200.0
2012-01-24 14:45:00,34.35,34.36,34.33,34.33,29200.0,24.9613,24.9686,24.9468,24.9468,29200.0
2012-01-24 14:50:00,34.33,34.34,34.32,34.34,12300.0,24.9468,24.954,24.9395,24.954,12300.0
2012-01-24 14:55:00,34.33,34.34,34.32,34.32,13400.0,24.9468,24.954,24.9395,24.9395,13400.0
2012-01-24 15:00:00,34.33,34.34,34.31,34.34,26300.0,24.9468,24.954,24.9322,24.954,26300.0
2012-01-24 15:05:00,34.34,34.34,34.32,34.33,11600.0,24.954,24.954,24.9395,24.9468,11600.0
2012-01-24 15:10:00,34.34,34.38,34.33,34.36,16200.0,24.954,24.9831,24.9468,24.9686,16200.0
2012-01-24 15:15:00,34.37,34.38,34.35,34.36,21200.0,24.9758,24.9831,24.9613,24.9686,21200.0
2012-01-24 15:20:00,34.36,34.37,34.34,34.34,33700.0,24.9686,24.9758,24.954,24.954,33700.0
2012-01-24 15:25:00,34.35,34.35,34.33,34.33,14200.0,24.9613,24.9613,24.9468,24.9468,14200.0
2012-01-24 15:30:00,34.34,34.35,34.33,34.34,23800.0,24.954,24.9613,24.9468,24.954,23800.0
2012-01-24 15:35:00,34.34,34.36,34.33,34.33,25800.0,24.954,24.9686,24.9468,24.9468,25800.0
2012-01-24 15:40:00,34.32,34.33,34.3,34.31,35800.0,24.9395,24.9468,24.925,24.9322,35800.0
2012-01-24 15:45:00,34.31,34.32,34.31,34.31,24800.0,24.9322,24.9395,24.9322,24.9322,24800.0
2012-01-24 15:50:00,34.32,34.36,34.31,34.36,59700.0,24.9395,24.9686,24.9322,24.9686,59700.0
2012-01-24 15:55:00,34.36,34.36,34.33,34.34,111000.0,24.9686,24.9686,24.9468,24.954,111000.0
2012-01-25 09:30:00,34.32,34.33,34.11,34.11,38600.0,24.9395,24.9468,24.7869,24.7869,38600.0
2012-01-25 09:35:00,34.13,34.13,34.0,34.02,19900.0,24.8014,24.8014,24.707,24.7215,19900.0
2012-01-25 09:40:00,34.0,34.04,34.0,34.04,18500.0,24.707,24.736,24.707,24.736,18500.0
2012-01-25 09:45:00,34.05,34.14,34.02,34.09,20100.0,24.7433,24.8087,24.7215,24.7724,20100.0
2012-01-25 09:50:00,34.09,34.15,34.09,34.13,13400.0,24.7724,24.816,24.7724,24.8014,13400.0
2012-01-25 09:55:00,34.12,34.13,34.1,34.1,8900.0,24.7942,24.8014,24.7796,24.7796,8900.0
2012-01-25 10:00:00,34.1,34.14,34.07,34.14,15400.0,24.7796,24.8087,24.7578,24.8087,15400.0
2012-01-25 10:05:00,34.13,34.18,34.13,34.14,10400.0,24.8014,24.8378,24.8014,24.8087,10400.0
2012-01-25 10:10:00,34.14,34.15,34.09,34.09,12800.0,24.8087,24.816,24.7724,24.7724,12800.0
2012-01-25 10:15:00,34.08,34.1,34.07,34.09,6900.0,24.7651,24.7796,24.7578,24.7724,6900.0
2012-01-25 10:20:00,34.1,34.13,34.08,34.08,8600.0,24.7796,24.8014,24.7651,24.7651,8600.0
2012-01-25 10:25:00,34.09,34.1,34.06,34.07,8400.0,24.7724,24.7796,24.7506,24.7578,8400.0
2012-01-25 10:30:00,34.07,34.08,34.04,34.04,18700.0,24.7578,24.7651,24.736,24.736,18700.0
2012-01-25 10:35:00,34.04,34.09,34.03,34.09,17700.0,24.736,24.7724,24.7288,24.7724,17700.0
2012-01-25 10:40:00,34.1,34.16,34.09,34.16,14300.0,24.7796,24.8232,24.7724,24.8232,14300.0
2012-01-25 10:45:00,34.16,34.19,34.15,34.18,16600.0,24.8232,24.845,24.816,24.8378,16600.0
2012-01-25 10:50:00,34.19,34.25,34.18,34.21,43700.0,24.845,24.8886,24.8378,24.8596,43700.0
2012-01-25 10:55:00,34.21,34.25,34.2,34.24,14700.0,24.8596,24.8886,24.8523,24.8814,14700.0
2012-01-25 11:00:00,34.25,34.29,34.23,34.29,26800.0,24.8886,24.9177,24.8741,24.9177,26800.0
2012-01-25 11:05:00,34.29,34.34,34.29,34.32,15100.0,24.9177,24.954,24.9177,24.9395,15100.0
2012-01-25 11:10:00,34.32,34.33,34.3,34.32,22100.0,24.9395,24.9468,24.925,24.9395,22100.0
2012-01-25 11:15:00,34.32,34.35,34.32,34.35,20000.0,24.9395,24.9613,24.9395,24.9613,20000.0
2012-01-25 11:20:00,34.34,34.4,34.34,34.38,26900.0,24.954,24.9976,24.954,24.9831,26900.0
2012-01-25 11:25:00,34.38,34.39,34.35,34.35,14500.0,24.9831,24.9904,24.9613,24.9613,14500.0
2012-01-25 11:30:00,34.36,34.38,34.34,34.35,15100.0,24.9686,24.9831,24.954,24.9613,15100.0
2012-01-25 11:35:00,34.35,34.38,34.34,34.36,19500.0,24.9613,24.9831,24.954,24.9686,19500.0
2012-01-25 11:40:00,34.36,34.38,34.34,34.37,27700.0,24.9686,24.9831,24.954,24.9758,27700.0
2012-01-25 11:45:00,34.38,34.38,34.31,34.32,7600.0,24.9831,24.9831,24.9322,24.9395,7600.0
2012-01-25 11:50:00,34.31,34.35,34.31,34.34,10100.0,24.9322,24.9613,24.9322,24.954,10100.0
2012-01-25 11:55:00,34.33,34.38,34.33,34.37,16100.0,24.9468,24.9831,24.9468,24.9758,16100.0
2012-01-25 12:00:00,34.37,34.37,34.36,34.37,11300.0,24.9758,24.9758,24.9686,24.9758,11300.0
2012-01-25 12:05:00,34.37,34.37,34.32,34.32,15300.0,24.9758,24.9758,24.9395,24.9395,15300.0
2012-01-25 12:10:00,34.31,34.34,34.31,34.32,13700.0,24.9322,24.954,24.9322,24.9395,13700.0
2012-01-25 12:15:00,34.32,34.33,34.3,34.3,6100.0,24.9395,24.9468,24.925,24.925,6100.0
2012-01-25 12:20:00,34.3,34.32,34.3,34.32,8800.0,24.925,24.9395,24.925,24.9395,8800.0
2012-01-25 12:25:00,34.32,34.44,34.31,34.41,48100.0,24.9395,25.0267,24.9322,25.0049,48100.0
2012-01-25 12:30:00,34.41,34.44,34.31,34.44,22200.0,25.0049,25.0267,24.9322,25.0267,22200.0
2012-01-25 12:35:00,34.44,34.45,34.42,34.42,14100.0,25.0267,25.034,25.0122,25.0122,14100.0
2012-01-25 12:40:00,34.43,34.43,34.36,34.36,14300.0,25.0194,25.0194,24.9686,24.9686,14300.0
2012-01-25 12:45:00,34.36,34.43,34.36,34.43,27100.0,24.9686,25.0194,24.9686,25.0194,27100.0
2012-01-25 12:50:00,34.41,34.44,34.4,34.41,22300.0,25.0049,25.0267,24.9976,25.0049,22300.0
2012-01-25 12:55:00,34.41,34.44,34.39,34.41,14400.0,25.0049,25.0267,24.9904,25.0049,14400.0
2012-01-25 13:00:00,34.4,34.48,34.4,34.46,24200.0,24.9976,25.0558,24.9976,25.0412,24200.0
2012-01-25 13:05:00,34.47,34.5,34.46,34.49,23500.0,25.0485,25.0703,25.0412,25.063,23500.0
2012-01-25 13:10:00,34.49,34.5,34.47,34.5,16900.0,25.063,25.0703,25.0485,25.0703,16900.0
2012-01-25 13:15:00,34.5,34.57,34.5,34.51,59000.0,25.0703,25.1212,25.0703,25.0776,59000.0
2012-01-25 13:20:00,34.51,34.53,34.46,34.46,32100.0,25.0776,25.0921,25.0412,25.0412,32100.0
2012-01-25 13:25:00,34.46,34.5,34.45,34.45,22500.0,25.0412,25.0703,25.034,25.034,22500.0
2012-01-25 13:30:00,34.45,34.51,34.45,34.51,41800.0,25.034,25.0776,25.034,25.0776,41800.0
2012-01-25 13:35:00,34.51,34.52,34.47,34.49,9400.0,25.0776,25.0848,25.0485,25.063,9400.0
2012-01-25 13:40:00,34.49,34.53,34.48,34.52,18600.0,25.063,25.0921,25.0558,25.0848,18600.0
2012-01-25 13:45:00,34.52,34.55,34.49,34.51,12200.0,25.0848,25.1066,25.063,25.0776,12200.0
2012-01-25 13:50:00,34.51,34.51,34.49,34.49,1900.0,25.0776,25.0776,25.063,25.063,1900.0
2012-01-25 13:55:00,34.5,34.56,34.5,34.56,17700.0,25.0703,25.1139,25.0703,25.1139,17700.0
2012-01-25 14:00:00,34.56,34.56,34.47,34.47,17000.0,25.1139,25.1139,25.0485,25.0485,17000.0
2012-01-25 14:05:00,34.47,34.47,34.44,34.46,18600.0,25.0485,25.0485,25.0267,25.0412,18600.0
2012-01-25 14:10:00,34.45,34.49,34.45,34.46,11500.0,25.034,25.063,25.034,25.0412,11500.0
2012-01-25 14:15:00,34.47,34.48,34.44,34.45,19200.0,25.0485,25.0558,25.0267,25.034,19200.0
2012-01-25 14:20:00,34.46,34.48,34.41,34.43,25600.0,25.0412,25.0558,25.0049,25.0194,25600.0
2012-01-25 14:25:00,34.43,34.43,34.39,34.41,14500.0,25.0194,25.0194,24.9904,25.0049,14500.0
2012-01-25 14:30:00,34.42,34.45,34.41,34.45,28000.0,25.0122,25.034,25.0049,25.034,28000.0
2012-01-25 14:35:00,34.45,34.46,34.42,34.44,16900.0,25.034,25.0412,25.0122,25.0267,16900.0
2012-01-25 14:40:00,34.45,34.47,34.43,34.44,22300.0,25.034,25.0485,25.0194,25.0267,22300.0
2012-01-25 14:45:00,34.44,34.5,34.44,34.47,20100.0,25.0267,25.0703,25.0267,25.0485,20100.0
2012-01-25 14:50:00,34.47,34.5,34.45,34.48,37100.0,25.0485,25.0703,25.034,25.0558,37100.0
2012-01-25 14:55:00,34.48,34.49,34.44,34.47,18700.0,25.0558,25.063,25.0267,25.0485,18700.0
2012-01-25 15:00:00,34.47,34.49,34.46,34.48,29800.0,25.0485,25.063,25.0412,25.0558,29800.0
2012-01-25 15:05:00,34.48,34.49,34.46,34.48,22200.0,25.0558,25.063,25.0412,25.0558,22200.0
2012-01-25 15:10:00,34.47,34.49,34.45,34.47,22200.0,25.0485,25.063,25.034,25.0485,22200.0
2012-01-25 15:15:00,34.46,34.48,34.46,34.48,13900.0,25.0412,25.0558,25.0412,25.0558,13900.0
2012-01-25 15:20:00,34.47,34.54,34.47,34.48,45400.0,25.0485,25.0994,25.0485,25.0558,45400.0
2012-01-25 15:25:00,34.48,34.51,34.47,34.5,19900.0,25.0558,25.0776,25.0485,25.0703,19900.0
2012-01-25 15:30:00,34.51,34.57,34.51,34.56,48600.0,25.0776,25.1212,25.0776,25.1139,48600.0
2012-01-25 15:35:00,34.56,34.59,34.55,34.57,37600.0,25.1139,25.1357,25.1066,25.1212,37600.0
2012-01-25 15:40:00,34.57,34.6,34.57,34.59,45600.0,25.1212,25.143,25.1212,25.1357,45600.0
2012-01-25 15:45:00,34.59,34.69,34.59,34.68,101100.0,25.1357,25.2084,25.1357,25.2011,101100.0
2012-01-25 15:50:00,34.69,34.69,34.61,34.61,102400.0,25.2084,25.2084,25.1502,25.1502,102400.0
2012-01-25 15:55:00,34.62,34.65,34.58,34.59,101400.0,25.1575,25.1793,25.1284,25.1357,101400.0
2012-01-26 09:30:00,34.83,34.83,34.68,34.75,57900.0,25.3101,25.3101,25.2011,25.252,57900.0
2012-01-26 09:35:00,34.76,34.85,34.75,34.85,28600.0,25.2592,25.3246,25.252,25.3246,28600.0
2012-01-26 09:40:00,34.85,34.91,34.84,34.9,21800.0,25.3246,25.3682,25.3174,25.361,21800.0
2012-01-26 09:45:00,34.9,34.91,34.82,34.84,48900.0,25.361,25.3682,25.3028,25.3174,48900.0
2012-01-26 09:50:00,34.84,34.87,34.79,34.83,29200.0,25.3174,25.3392,25.281,25.3101,29200.0
2012-01-26 09:55:00,34.84,34.93,34.83,34.9,28200.0,25.3174,25.3828,25.3101,25.361,28200.0
2012-01-26 10:00:00,34.91,34.96,34.87,34.95,65100.0,25.3682,25.4046,25.3392,25.3973,65100.0
2012-01-26 10:05:00,34.95,34.98,34.95,34.96,29000.0,25.3973,25.4191,25.3973,25.4046,29000.0
2012-01-26 10:10:00,34.96,34.98,34.96,34.96,27200.0,25.4046,25.4191,25.4046,25.4046,27200.0
2012-01-26 10:15:00,34.97,35.0,34.95,34.96,61300.0,25.4118,25.4336,25.3973,25.4046,61300.0
2012-01-26 10:20:00,34.94,34.95,34.88,34.89,19900.0,25.39,25.3973,25.3464,25.3537,19900.0
2012-01-26 10:25:00,34.9,34.91,34.82,34.84,48700.0,25.361,25.3682,25.3028,25.3174,48700.0
2012-01-26 10:30:00,34.85,34.88,34.79,34.8,22800.0,25.3246,25.3464,25.281,25.2883,22800.0
2012-01-26 10:35:00,34.79,34.82,34.74,34.75,49800.0,25.281,25.3028,25.2447,25.252,49800.0
2012-01-26 10:40:00,34.75,34.8,34.74,34.79,21500.0,25.252,25.2883,25.2447,25.281,21500.0
2012-01-26 10:45:00,34.8,34.81,34.75,34.77,20500.0,25.2883,25.2956,25.252,25.2665,20500.0
2012-01-26 10:50:00,34.76,34.79,34.76,34.79,10500.0,25.2592,25.281,25.2592,25.281,10500.0
2012-01-26 10:55:00,34.79,34.81,34.73,34.74,19600.0,25.281,25.2956,25.2374,25.2447,19600.0
2012-01-26 11:00:00,34.73,34.75,34.7,34.75,24200.0,25.2374,25.252,25.2156,25.252,24200.0
2012-01-26 11:05:00,34.75,34.76,34.74,34.74,11800.0,25.252,25.2592,25.2447,25.2447,11800.0
2012-01-26 11:10:00,34.75,34.79,34.75,34.79,15000.0,25.252,25.281,25.252,25.281,15000.0
2012-01-26 11:15:00,34.79,34.8,34.75,34.76,18600.0,25.281,25.2883,25.252,25.2592,18600.0
2012-01-26 11:20:00,34.76,34.77,34.76,34.76,13000.0,25.2592,25.2665,25.2592,25.2592,13000.0
2012-01-26 11:25:00,34.77,34.82,34.77,34.82,16900.0,25.2665,25.3028,25.2665,25.3028,16900.0
2012-01-26 11:30:00,34.82,34.86,34.81,34.86,20700.0,25.3028,25.3319,25.2956,25.3319,20700.0
2012-01-26 11:35:00,34.86,34.88,34.85,34.88,11000.0,25.3319,25.3464,25.3246,25.3464,11000.0
2012-01-26 11:40:00,34.88,34.88,34.79,34.8,23300.0,25.3464,25.3464,25.281,25.2883,23300.0
2012-01-26 11:45:00,34.8,34.85,34.79,34.85,23900.0,25.2883,25.3246,25.281,25.3246,23900.0
2012-01-26 11:50:00,34.84,34.85,34.84,34.84,4700.0,25.3174,25.3246,25.3174,25.3174,4700.0
2012-01-26 11:55:00,34.85,34.85,34.78,34.8,28200.0,25.3246,25.3246,25.2738,25.2883,28200.0
2012-01-26 12:00:00,34.8,34.84,34.78,34.84,9000.0,25.2883,25.3174,25.2738,25.3174,9000.0
2012-01-26 12:05:00,34.84,34.84,34.78,34.81,10900.0,25.3174,25.3174,25.2738,25.2956,10900.0
2012-01-26 12:10:00,34.82,34.82,34.8,34.81,6200.0,25.3028,25.3028,25.2883,25.2956,6200.0
2012-01-26 12:15:00,34.81,34.82,34.75,34.77,25600.0,25.2956,25.3028,25.252,25.2665,25600.0
2012-01-26 12:20:00,34.76,34.77,34.75,34.76,16000.0,25.2592,25.2665,25.252,25.2592,16000.0
2012-01-26 12:25:00,34.76,34.78,34.76,34.76,9200.0,25.2592,25.2738,25.2592,25.2592,9200.0
2012-01-26 12:30:00,34.76,34.76,34.73,34.73,13000.0,25.2592,25.2592,25.2374,25.2374,13000.0
2012-01-26 12:35:00,34.74,34.74,34.73,34.73,4100.0,25.2447,25.2447,25.2374,25.2374,4100.0
2012-01-26 12:40:00,34.74,34.75,34.73,34.74,14600.0,25.2447,25.252,25.2374,25.2447,14600.0
2012-01-26 12:45:00,34.74,34.76,34.74,34.75,21700.0,25.2447,25.2592,25.2447,25.252,21700.0
2012-01-26 12:50:00,34.75,34.77,34.75,34.77,10800.0,25.252,25.2665,25.252,25.2665,10800.0
2012-01-26 12:55:00,34.76,34.77,34.76,34.76,3700.0,25.2592,25.2665,25.2592,25.2592,3700.0
2012-01-26 13:00:00,34.76,34.78,34.76,34.77,8300.0,25.2592,25.2738,25.2592,25.2665,8300.0
2012-01-26 13:05:00,34.78,34.78,34.77,34.78,3100.0,25.2738,25.2738,25.2665,25.2738,3100.0
2012-01-26 13:10:00,34.77,34.79,34.74,34.74,21100.0,25.2665,25.281,25.2447,25.2447,21100.0
2012-01-26 13:15:00,34.75,34.76,34.72,34.72,10600.0,25.252,25.2592,25.2302,25.2302,10600.0
2012-01-26 13:20:00,34.72,34.73,34.72,34.73,4300.0,25.2302,25.2374,25.2302,25.2374,4300.0
2012-01-26 13:25:00,34.72,34.73,34.72,34.72,4200.0,25.2302,25.2374,25.2302,25.2302,4200.0
2012-01-26 13:30:00,34.72,34.72,34.69,34.7,18200.0,25.2302,25.2302,25.2084,25.2156,18200.0
2012-01-26 13:35:00,34.7,34.71,34.64,34.65,23700.0,25.2156,25.2229,25.172,25.1793,23700.0
2012-01-26 13:40:00,34.65,34.71,34.64,34.7,17400.0,25.1793,25.2229,25.172,25.2156,17400.0
2012-01-26 13:45:00,34.7,34.72,34.68,34.71,22500.0,25.2156,25.2302,25.2011,25.2229,22500.0
2012-01-26 13:50:00,34.71,34.73,34.7,34.73,7100.0,25.2229,25.2374,25.2156,25.2374,7100.0
2012-01-26 13:55:00,34.74,34.75,34.72,34.75,9400.0,25.2447,25.252,25.2302,25.252,9400.0
2012-01-26 14:00:00,34.74,34.75,34.7,34.73,25600.0,25.2447,25.252,25.2156,25.2374,25600.0
2012-01-26 14:05:00,34.73,34.82,34.73,34.81,72300.0,25.2374,25.3028,25.2374,25.2956,72300.0
2012-01-26 14:10:00,34.82,34.88,34.82,34.88,62100.0,25.3028,25.3464,25.3028,25.3464,62100.0
2012-01-26 14:15:00,34.88,34.88,34.85,34.87,27400.0,25.3464,25.3464,25.3246,25.3392,27400.0
2012-01-26 14:20:00,34.84,34.86,34.82,34.84,30000.0,25.3174,25.3319,25.3028,25.3174,30000.0
2012-01-26 14:25:00,34.83,34.85,34.81,34.85,31200.0,25.3101,25.3246,25.2956,25.3246,31200.0
2012-01-26 14:30:00,34.86,34.89,34.85,34.88,18300.0,25.3319,25.3537,25.3246,25.3464,18300.0
2012-01-26 14:35:00,34.88,34.89,34.75,34.75,49500.0,25.3464,25.3537,25.252,25.252,49500.0
2012-01-26 14:40:00,34.75,34.76,34.7,34.72,29300.0,25.252,25.2592,25.2156,25.2302,29300.0
2012-01-26 14:45:00,34.72,34.77,34.72,34.76,21600.0,25.2302,25.2665,25.2302,25.2592,21600.0
2012-01-26 14:50:00,34.77,34.8,34.77,34.8,16800.0,25.2665,25.2883,25.2665,25.2883,16800.0
2012-01-26 14:55:00,34.8,34.8,34.74,34.74,28000.0,25.2883,25.2883,25.2447,25.2447,28000.0
2012-01-26 15:00:00,34.74,34.75,34.7,34.71,43200.0,25.2447,25.252,25.2156,25.2229,43200.0
2012-01-26 15:05:00,34.71,34.73,34.71,34.72,23000.0,25.2229,25.2374,25.2229,25.2302,23000.0
2012-01-26 15:10:00,34.72,34.76,34.71,34.75,35100.0,25.2302,25.2592,25.2229,25.252,35100.0
2012-01-26 15:15:00,34.74,34.77,34.74,34.77,36400.0,25.2447,25.2665,25.2447,25.2665,36400.0
2012-01-26 15:20:00,34.76,34.77,34.7,34.7,45100.0,25.2592,25.2665,25.2156,25.2156,45100.0
2012-01-26 15:25:00,34.7,34.72,34.7,34.71,31400.0,25.2156,25.2302,25.2156,25.2229,31400.0
2012-01-26 15:30:00,34.7,34.73,34.7,34.73,33900.0,25.2156,25.2374,25.2156,25.2374,33900.0
2012-01-26 15:35:00,34.73,34.74,34.72,34.74,83700.0,25.2374,25.2447,25.2302,25.2447,83700.0
2012-01-26 15:40:00,34.73,34.74,34.73,34.74,48000.0,25.2374,25.2447,25.2374,25.2447,48000.0
2012-01-26 15:45:00,34.74,34.77,34.73,34.73,121900.0,25.2447,25.2665,25.2374,25.2374,121900.0
2012-01-26 15:50:00,34.73,34.74,34.7,34.7,95400.0,25.2374,25.2447,25.2156,25.2156,95400.0
2012-01-26 15:55:00,34.71,34.76,34.7,34.73,201000.0,25.2229,25.2592,25.2156,25.2374,201000.0
2012-01-27 09:30:00,34.7,34.7,34.46,34.51,50400.0,25.2156,25.2156,25.0412,25.0776,50400.0
2012-01-27 09:35:00,34.5,34.64,34.5,34.64,10000.0,25.0703,25.172,25.0703,25.172,10000.0
2012-01-27 09:40:00,34.64,34.7,34.61,34.7,11100.0,25.172,25.2156,25.1502,25.2156,11100.0
2012-01-27 09:45:00,34.69,34.77,34.67,34.75,36900.0,25.2084,25.2665,25.1938,25.252,36900.0
2012-01-27 09:50:00,34.75,34.78,34.73,34.75,16400.0,25.252,25.2738,25.2374,25.252,16400.0
2012-01-27 09:55:00,34.76,34.82,34.76,34.76,27500.0,25.2592,25.3028,25.2592,25.2592,27500.0
2012-01-27 10:00:00,34.77,34.8,34.67,34.69,45400.0,25.2665,25.2883,25.1938,25.2084,45400.0
2012-01-27 10:05:00,34.69,34.73,34.68,34.71,15100.0,25.2084,25.2374,25.2011,25.2229,15100.0
2012-01-27 10:10:00,34.7,34.75,34.67,34.74,32800.0,25.2156,25.252,25.1938,25.2447,32800.0
2012-01-27 10:15:00,34.75,34.75,34.68,34.68,23900.0,25.252,25.252,25.2011,25.2011,23900.0
2012-01-27 10:20:00,34.68,34.71,34.66,34.67,22000.0,25.2011,25.2229,25.1866,25.1938,22000.0
2012-01-27 10:25:00,34.67,34.76,34.66,34.7,49500.0,25.1938,25.2592,25.1866,25.2156,49500.0
2012-01-27 10:30:00,34.7,34.74,34.68,34.68,12300.0,25.2156,25.2447,25.2011,25.2011,12300.0
2012-01-27 10:35:00,34.68,34.7,34.66,34.66,23500.0,25.2011,25.2156,25.1866,25.1866,23500.0
2012-01-27 10:40:00,34.66,34.7,34.66,34.7,20100.0,25.1866,25.2156,25.1866,25.2156,20100.0
2012-01-27 10:45:00,34.7,34.75,34.66,34.75,27700.0,25.2156,25.252,25.1866,25.252,27700.0
2012-01-27 10:50:00,34.74,34.77,34.7,34.72,48500.0,25.2447,25.2665,25.2156,25.2302,48500.0
2012-01-27 10:55:00,34.72,34.74,34.67,34.74,18000.0,25.2302,25.2447,25.1938,25.2447,18000.0
2012-01-27 11:00:00,34.75,34.76,34.71,34.71,20300.0,25.252,25.2592,25.2229,25.2229,20300.0
2012-01-27 11:05:00,34.71,34.74,34.71,34.74,18500.0,25.2229,25.2447,25.2229,25.2447,18500.0
2012-01-27 11:10:00,34.73,34.76,34.72,34.74,16300.0,25.2374,25.2592,25.2302,25.2447,16300.0
2012-01-27 11:15:00,34.74,34.79,34.74,34.77,29700.0,25.2447,25.281,25.2447,25.2665,29700.0
2012-01-27 11:20:00,34.77,34.8,34.75,34.77,22500.0,25.2665,25.2883,25.252,25.2665,22500.0
2012-01-27 11:25:00,34.76,34.82,34.75,34.75,18100.0,25.2592,25.3028,25.252,25.252,18100.0
2012-01-27 11:30:00,34.75,34.79,34.73,34.73,18100.0,25.252,25.281,25.2374,25.2374,18100.0
2012-01-27 11:35:00,34.73,34.73,34.68,34.7,10100.0,25.2374,25.2374,25.2011,25.2156,10100.0
2012-01-27 11:40:00,34.7,34.7,34.63,34.65,12000.0,25.2156,25.2156,25.1648,25.1793,12000.0
2012-01-27 11:45:00,34.65,34.69,34.65,34.67,13200.0,25.1793,25.2084,25.1793,25.1938,13200.0
2012-01-27 11:50:00,34.68,34.69,34.64,34.65,11300.0,25.2011,25.2084,25.172,25.1793,11300.0
2012-01-27 11:55:00,34.65,34.68,34.6,34.61,17100.0,25.1793,25.2011,25.143,25.1502,17100.0
2012-01-27 12:00:00,34.61,34.63,34.61,34.61,6000.0,25.1502,25.1648,25.1502,25.1502,6000.0
2012-01-27 12:05:00,34.61,34.62,34.55,34.58,15700.0,25.1502,25.1575,25.1066,25.1284,15700.0
2012-01-27 12:10:00,34.59,34.59,34.55,34.56,7000.0,25.1357,25.1357,25.1066,25.1139,7000.0
2012-01-27 12:15:00,34.56,34.58,34.54,34.58,7100.0,25.1139,25.1284,25.0994,25.1284,7100.0
2012-01-27 12:20:00,34.58,34.6,34.56,34.56,11100.0,25.1284,25.143,25.1139,25.1139,11100.0
2012-01-27 12:25:00,34.56,34.58,34.54,34.57,17100.0,25.1139,25.1284,25.0994,25.1212,17100.0
2012-01-27 12:30:00,34.56,34.61,34.55,34.61,15100.0,25.1139,25.1502,25.1066,25.1502,15100.0
2012-01-27 12:35:00,34.6,34.63,34.6,34.61,5700.0,25.143,25.1648,25.143,25.1502,5700.0
2012-01-27 12:40:00,34.62,34.62,34.6,34.61,9000.0,25.1575,25.1575,25.143,25.1502,9000.0
2012-01-27 12:45:00,34.6,34.65,34.59,34.64,25200.0,25.143,25.1793,25.1357,25.172,25200.0
2012-01-27 12:50:00,34.64,34.64,34.61,34.62,14800.0,25.172,25.172,25.1502,25.1575,14800.0
2012-01-27 12:55:00,34.63,34.67,34.6,34.63,36000.0,25.1648,25.1938,25.143,25.1648,36000.0
2012-01-27 13:00:00,34.63,34.68,34.62,34.68,15600.0,25.1648,25.2011,25.1575,25.2011,15600.0
2012-01-27 13:05:00,34.68,34.69,34.65,34.68,9100.0,25.2011,25.2084,25.1793,25.2011,9100.0
2012-01-27 13:10:00,34.68,34.68,34.65,34.66,6100.0,25.2011,25.2011,25.1793,25.1866,6100.0
2012-01-27 13:15:00,34.67,34.7,34.66,34.67,6600.0,25.1938,25.2156,25.1866,25.1938,6600.0
2012-01-27 13:20:00,34.66,34.68,34.66,34.67,5800.0,25.1866,25.2011,25.1866,25.1938,5800.0
2012-01-27 13:25:00,34.67,34.72,34.67,34.71,19300.0,25.1938,25.2302,25.1938,25.2229,19300.0
2012-01-27 13:30:00,34.72,34.74,34.69,34.73,20200.0,25.2302,25.2447,25.2084,25.2374,20200.0
2012-01-27 13:35:00,34.73,34.77,34.72,34.77,13100.0,25.2374,25.2665,25.2302,25.2665,13100.0
2012-01-27 13:40:00,34.77,34.81,34.75,34.75,12100.0,25.2665,25.2956,25.252,25.252,12100.0
2012-01-27 13:45:00,34.75,34.79,34.75,34.77,9600.0,25.252,25.281,25.252,25.2665,9600.0
2012-01-27 13:50:00,34.77,34.77,34.76,34.77,8000.0,25.2665,25.2665,25.2592,25.2665,8000.0
2012-01-27 13:55:00,34.75,34.79,34.74,34.79,14000.0,25.252,25.281,25.2447,25.281,14000.0
2012-01-27 14:00:00,34.79,34.81,34.74,34.8,36300.0,25.281,25.2956,25.2447,25.2883,36300.0
2012-01-27 14:05:00,34.81,34.84,34.8,34.84,16500.0,25.2956,25.3174,25.2883,25.3174,16500.0
2012-01-27 14:10:00,34.83,34.85,34.81,34.85,20800.0,25.3101,25.3246,25.2956,25.3246,20800.0
2012-01-27 14:15:00,34.84,34.88,34.84,34.87,21500.0,25.3174,25.3464,25.3174,25.3392,21500.0
2012-01-27 14:20:00,34.87,34.89,34.86,34.87,10600.0,25.3392,25.3537,25.3319,25.3392,10600.0
2012-01-27 14:25:00,34.86,34.86,34.83,34.83,13800.0,25.3319,25.3319,25.3101,25.3101,13800.0
2012-01-27 14:30:00,34.83,34.89,34.82,34.86,27200.0,25.3101,25.3537,25.3028,25.3319,27200.0
2012-01-27 14:35:00,34.85,34.87,34.83,34.87,11200.0,25.3246,25.3392,25.3101,25.3392,11200.0
2012-01-27 14:40:00,34.87,34.89,34.86,34.89,22600.0,25.3392,25.3537,25.3319,25.3537,22600.0
2012-01-27 14:45:00,34.9,34.9,34.85,34.87,17200.0,25.361,25.361,25.3246,25.3392,17200.0
2012-01-27 14:50:00,34.86,34.86,34.79,34.83,30800.0,25.3319,25.3319,25.281,25.3101,30800.0
2012-01-27 14:55:00,34.83,34.86,34.82,34.84,22800.0,25.3101,25.3319,25.3028,25.3174,22800.0
2012-01-27 15:00:00,34.85,34.86,34.79,34.8,23200.0,25.3246,25.3319,25.281,25.2883,23200.0
2012-01-27 15:05:00,34.8,34.84,34.8,34.83,9000.0,25.2883,25.3174,25.2883,25.3101,9000.0
2012-01-27 15:10:00,34.82,34.86,34.82,34.86,8600.0,25.3028,25.3319,25.3028,25.3319,8600.0
2012-01-27 15:15:00,34.86,34.9,34.85,34.88,20200.0,25.3319,25.361,25.3246,25.3464,20200.0
2012-01-27 15:20:00,34.88,34.9,34.85,34.86,14900.0,25.3464,25.361,25.3246,25.3319,14900.0
2012-01-27 15:25:00,34.85,34.9,34.85,34.87,9500.0,25.3246,25.361,25.3246,25.3392,9500.0
2012-01-27 15:30:00,34.87,34.87,34.82,34.86,35800.0,25.3392,25.3392,25.3028,25.3319,35800.0
2012-01-27 15:35:00,34.85,34.89,34.84,34.88,33800.0,25.3246,25.3537,25.3174,25.3464,33800.0
2012-01-27 15:40:00,34.88,34.88,34.84,34.85,38100.0,25.3464,25.3464,25.3174,25.3246,38100.0
2012-01-27 15:45:00,34.86,34.88,34.85,34.85,52600.0,25.3319,25.3464,25.3246,25.3246,52600.0
2012-01-27 15:50:00,34.85,34.87,34.84,34.87,61600.0,25.3246,25.3392,25.3174,25.3392,61600.0
2012-01-27 15:55:00,34.86,34.87,34.82,34.83,169700.0,25.3319,25.3392,25.3028,25.3101,169700.0
2012-01-30 09:30:00,34.62,34.62,34.34,34.36,57900.0,25.1575,25.1575,24.954,24.9686,57900.0
2012-01-30 09:35:00,34.36,34.41,34.35,34.4,20500.0,24.9686,25.0049,24.9613,24.9976,20500.0
2012-01-30 09:40:00,34.4,34.46,34.39,34.42,17300.0,24.9976,25.0412,24.9904,25.0122,17300.0
2012-01-30 09:45:00,34.43,34.44,34.39,34.4,42500.0,25.0194,25.0267,24.9904,24.9976,42500.0
2012-01-30 09:50:00,34.4,34.46,34.38,34.44,29100.0,24.9976,25.0412,24.9831,25.0267,29100.0
2012-01-30 09:55:00,34.44,34.54,34.43,34.53,19200.0,25.0267,25.0994,25.0194,25.0921,19200.0
2012-01-30 10:00:00,34.52,34.52,34.45,34.46,28200.0,25.0848,25.0848,25.034,25.0412,28200.0
2012-01-30 10:05:00,34.46,34.51,34.43,34.49,45100.0,25.0412,25.0776,25.0194,25.063,45100.0
2012-01-30 10:10:00,34.49,34.5,34.45,34.5,23600.0,25.063,25.0703,25.034,25.0703,23600.0
2012-01-30 10:15:00,34.5,34.66,34.5,34.64,31900.0,25.0703,25.1866,25.0703,25.172,31900.0
2012-01-30 10:20:00,34.63,34.71,34.63,34.7,24300.0,25.1648,25.2229,25.1648,25.2156,24300.0
2012-01-30 10:25:00,34.71,34.71,34.65,34.65,36500.0,25.2229,25.2229,25.1793,25.1793,36500.0
2012-01-30 10:30:00,34.66,34.67,34.62,34.65,24100.0,25.1866,25.1938,25.1575,25.1793,24100.0
2012-01-30 10:35:00,34.65,34.69,34.65,34.67,33100.0,25.1793,25.2084,25.1793,25.1938,33100.0
2012-01-30 10:40:00,34.67,34.69,34.65,34.67,22700.0,25.1938,25.2084,25.1793,25.1938,22700.0
2012-01-30 10:45:00,34.67,34.69,34.66,34.67,38900.0,25.1938,25.2084,25.1866,25.1938,38900.0
2012-01-30 10:50:00,34.66,34.66,34.59,34.61,25400.0,25.1866,25.1866,25.1357,25.1502,25400.0
2012-01-30 10:55:00,34.62,34.62,34.58,34.59,9300.0,25.1575,25.1575,25.1284,25.1357,9300.0
2012-01-30 11:00:00,34.59,34.63,34.59,34.62,23900.0,25.1357,25.1648,25.1357,25.1575,23900.0
2012-01-30 11:05:00,34.63,34.66,34.62,34.64,38100.0,25.1648,25.1866,25.1575,25.172,38100.0
2012-01-30 11:10:00,34.64,34.65,34.6,34.63,36000.0,25.172,25.1793,25.143,25.1648,36000.0
2012-01-30 11:15:00,34.62,34.66,34.61,34.66,19600.0,25.1575,25.1866,25.1502,25.1866,19600.0
2012-01-30 11:20:00,34.66,34.69,34.64,34.64,31200.0,25.1866,25.2084,25.172,25.172,31200.0
2012-01-30 11:25:00,34.64,34.67,34.64,34.64,9800.0,25.172,25.1938,25.172,25.172,9800.0
2012-01-30 11:30:00,34.65,34.66,34.64,34.64,12200.0,25.1793,25.1866,25.172,25.172,12200.0
2012-01-30 11:35:00,34.64,34.69,34.64,34.68,11000.0,25.172,25.2084,25.172,25.2011,11000.0
2012-01-30 11:40:00,34.68,34.68,34.63,34.65,12100.0,25.2011,25.2011,25.1648,25.1793,12100.0
2012-01-30 11:45:00,34.65,34.69,34.64,34.68,22600.0,25.1793,25.2084,25.172,25.2011,22600.0
2012-01-30 11:50:00,34.68,34.68,34.65,34.65,14500.0,25.2011,25.2011,25.1793,25.1793,14500.0
2012-01-30 11:55:00,34.65,34.66,34.64,34.65,12500.0,25.1793,25.1866,25.172,25.1793,12500.0
2012-01-30 12:00:00,34.65,34.71,34.65,34.69,19800.0,25.1793,25.2229,25.1793,25.2084,19800.0
2012-01-30 12:05:00,34.69,34.74,34.69,34.74,20200.0,25.2084,25.2447,25.2084,25.2447,20200.0
2012-01-30 12:10:00,34.74,34.76,34.74,34.74,19000.0,25.2447,25.2592,25.2447,25.2447,19000.0
2012-01-30 12:15:00,34.75,34.77,34.74,34.77,6000.0,25.252,25.2665,25.2447,25.2665,6000.0
2012-01-30 12:20:00,34.76,34.78,34.75,34.78,13400.0,25.2592,25.2738,25.252,25.2738,13400.0
2012-01-30 12:25:00,34.77,34.8,34.77,34.77,29800.0,25.2665,25.2883,25.2665,25.2665,29800.0
2012-01-30 12:30:00,34.77,34.77,34.73,34.73,12700.0,25.2665,25.2665,25.2374,25.2374,12700.0
2012-01-30 12:35:00,34.72,34.72,34.69,34.7,7500.0,25.2302,25.2302,25.2084,25.2156,7500.0
2012-01-30 12:40:00,34.7,34.72,34.69,34.69,10300.0,25.2156,25.2302,25.2084,25.2084,10300.0
2012-01-30 12:45:00,34.68,34.7,34.67,34.69,10200.0,25.2011,25.2156,25.1938,25.2084,10200.0
2012-01-30 12:50:00,34.69,34.69,34.66,34.67,6600.0,25.2084,25.2084,25.1866,25.1938,6600.0
2012-01-30 12:55:00,34.67,34.67,34.65,34.65,11300.0,25.1938,25.1938,25.1793,25.1793,11300.0
2012-01-30 13:00:00,34.65,34.66,34.62,34.65,17000.0,25.1793,25.1866,25.1575,25.1793,17000.0
2012-01-30 13:05:00,34.66,34.66,34.62,34.63,10900.0,25.1866,25.1866,25.1575,25.1648,10900.0
2012-01-30 13:10:00,34.63,34.63,34.6,34.62,8500.0,25.1648,25.1648,25.143,25.1575,8500.0
2012-01-30 13:15:00,34.62,34.63,34.6,34.61,10200.0,25.1575,25.1648,25.143,25.1502,10200.0
2012-01-30 13:20:00,34.62,34.65,34.62,34.65,11600.0,25.1575,25.1793,25.1575,25.1793,11600.0
2012-01-30 13:25:00,34.64,34.67,34.64,34.65,15700.0,25.172,25.1938,25.172,25.1793,15700.0
2012-01-30 13:30:00,34.65,34.66,34.64,34.65,9100.0,25.1793,25.1866,25.172,25.1793,9100.0
2012-01-30 13:35:00,34.65,34.67,34.65,34.67,8300.0,25.1793,25.1938,25.1793,25.1938,8300.0
2012-01-30 13:40:00,34.66,34.69,34.66,34.69,3200.0,25.1866,25.2084,25.1866,25.2084,3200.0
2012-01-30 13:45:00,34.69,34.73,34.68,34.7,17400.0,25.2084,25.2374,25.2011,25.2156,17400.0
2012-01-30 13:50:00,34.71,34.71,34.69,34.71,6800.0,25.2229,25.2229,25.2084,25.2229,6800.0
2012-01-30 13:55:00,34.7,34.75,34.69,34.75,16100.0,25.2156,25.252,25.2084,25.252,16100.0
2012-01-30 14:00:00,34.74,34.74,34.72,34.73,20600.0,25.2447,25.2447,25.2302,25.2374,20600.0
2012-01-30 14:05:00,34.72,34.74,34.72,34.73,5300.0,25.2302,25.2447,25.2302,25.2374,5300.0
2012-01-30 14:10:00,34.73,34.76,34.73,34.74,19400.0,25.2374,25.2592,25.2374,25.2447,19400.0
2012-01-30 14:15:00,34.75,34.76,34.74,34.74,14200.0,25.252,25.2592,25.2447,25.2447,14200.0
2012-01-30 14:20:00,34.74,34.75,34.72,34.72,16900.0,25.2447,25.252,25.2302,25.2302,16900.0
2012-01-30 14:25:00,34.72,34.74,34.71,34.73,8700.0,25.2302,25.2447,25.2229,25.2374,8700.0
2012-01-30 14:30:00,34.74,34.75,34.73,34.75,15600.0,25.2447,25.252,25.2374,25.252,15600.0
2012-01-30 14:35:00,34.74,34.76,34.74,34.75,14600.0,25.2447,25.2592,25.2447,25.252,14600.0
2012-01-30 14:40:00,34.76,34.76,34.75,34.76,14100.0,25.2592,25.2592,25.252,25.2592,14100.0
2012-01-30 14:45:00,34.76,34.77,34.71,34.71,24900.0,25.2592,25.2665,25.2229,25.2229,24900.0
2012-01-30 14:50:00,34.71,34.74,34.71,34.73,14800.0,25.2229,25.2447,25.2229,25.2374,14800.0
2012-01-30 14:55:00,34.73,34.75,34.73,34.73,20200.0,25.2374,25.252,25.2374,25.2374,20200.0
2012-01-30 15:00:00,34.73,34.74,34.68,34.7,28300.0,25.2374,25.2447,25.2011,25.2156,28300.0
2012-01-30 15:05:00,34.71,34.75,34.7,34.74,30300.0,25.2229,25.252,25.2156,25.2447,30300.0
2012-01-30 15:10:00,34.74,34.75,34.73,34.73,66900.0,25.2447,25.252,25.2374,25.2374,66900.0
2012-01-30 15:15:00,34.73,34.75,34.73,34.75,22400.0,25.2374,25.252,25.2374,25.252,22400.0
2012-01-30 15:20:00,34.74,34.75,34.72,34.75,30800.0,25.2447,25.252,25.2302,25.252,30800.0
2012-01-30 15:25:00,34.75,34.75,34.74,34.74,11000.0,25.252,25.252,25.2447,25.2447,11000.0
2012-01-30 15:30:00,34.75,34.77,34.7,34.7,55000.0,25.252,25.2665,25.2156,25.2156,55000.0
2012-01-30 15:35:00,34.7,34.71,34.68,34.71,37800.0,25.2156,25.2229,25.2011,25.2229,37800.0
2012-01-30 15:40:00,34.71,34.73,34.68,34.7,38800.0,25.2229,25.2374,25.2011,25.2156,38800.0
2012-01-30 15:45:00,34.7,34.74,34.68,34.73,43200.0,25.2156,25.2447,25.2011,25.2374,43200.0
2012-01-30 15:50:00,34.73,34.76,34.71,34.72,43300.0,25.2374,25.2592,25.2229,25.2302,43300.0
2012-01-30 15:55:00,34.72,34.75,34.7,34.75,96900.0,25.2302,25.252,25.2156,25.252,96900.0
2012-01-31 09:30:00,34.89,34.9,34.81,34.84,37100.0,25.3537,25.361,25.2956,25.3174,37100.0
2012-01-31 09:35:00,34.85,34.95,34.81,34.89,17000.0,25.3246,25.3973,25.2956,25.3537,17000.0
2012-01-31 09:40:00,34.89,34.93,34.76,34.8,24500.0,25.3537,25.3828,25.2592,25.2883,24500.0
2012-01-31 09:45:00,34.8,34.95,34.71,34.92,44600.0,25.2883,25.3973,25.2229,25.3755,44600.0
2012-01-31 09:50:00,34.91,34.94,34.87,34.87,28800.0,25.3682,25.39,25.3392,25.3392,28800.0
2012-01-31 09:55:00,34.87,34.98,34.85,34.97,18200.0,25.3392,25.4191,25.3246,25.4118,18200.0
2012-01-31 10:00:00,34.96,34.96,34.79,34.79,28500.0,25.4046,25.4046,25.281,25.281,28500.0
2012-01-31 10:05:00,34.78,34.81,34.69,34.71,36800.0,25.2738,25.2956,25.2084,25.2229,36800.0
2012-01-31 10:10:00,34.7,34.72,34.65,34.66,37700.0,25.2156,25.2302,25.1793,25.1866,37700.0
2012-01-31 10:15:00,34.67,34.68,34.61,34.63,26100.0,25.1938,25.2011,25.1502,25.1648,26100.0
2012-01-31 10:20:00,34.63,34.68,34.6,34.61,25000.0,25.1648,25.2011,25.143,25.1502,25000.0
2012-01-31 10:25:00,34.62,34.64,34.57,34.61,29600.0,25.1575,25.172,25.1212,25.1502,29600.0
2012-01-31 10:30:00,34.62,34.67,34.62,34.63,26300.0,25.1575,25.1938,25.1575,25.1648,26300.0
2012-01-31 10:35:00,34.62,34.63,34.52,34.54,32600.0,25.1575,25.1648,25.0848,25.0994,32600.0
2012-01-31 10:40:00,34.54,34.55,34.52,34.55,8800.0,25.0994,25.1066,25.0848,25.1066,8800.0
2012-01-31 10:45:00,34.56,34.59,34.5,34.57,28900.0,25.1139,25.1357,25.0703,25.1212,28900.0
2012-01-31 10:50:00,34.57,34.57,34.53,34.56,25900.0,25.1212,25.1212,25.0921,25.1139,25900.0
2012-01-31 10:55:00,34.57,34.57,34.53,34.57,22500.0,25.1212,25.1212,25.0921,25.1212,22500.0
2012-01-31 11:00:00,34.57,34.61,34.56,34.59,13200.0,25.1212,25.1502,25.1139,25.1357,13200.0
2012-01-31 11:05:00,34.59,34.61,34.55,34.58,28400.0,25.1357,25.1502,25.1066,25.1284,28400.0
2012-01-31 11:10:00,34.58,34.58,34.54,34.55,18800.0,25.1284,25.1284,25.0994,25.1066,18800.0
2012-01-31 11:15:00,34.55,34.57,34.54,34.56,7100.0,25.1066,25.1212,25.0994,25.1139,7100.0
2012-01-31 11:20:00,34.57,34.58,34.55,34.55,8200.0,25.1212,25.1284,25.1066,25.1066,8200.0
2012-01-31 11:25:00,34.56,34.59,34.53,34.58,22300.0,25.1139,25.1357,25.0921,25.1284,22300.0
2012-01-31 11:30:00,34.57,34.6,34.56,34.6,11500.0,25.1212,25.143,25.1139,25.143,11500.0
2012-01-31 11:35:00,34.6,34.63,34.59,34.62,10300.0,25.143,25.1648,25.1357,25.1575,10300.0
2012-01-31 11:40:00,34.61,34.63,34.61,34.63,6500.0,25.1502,25.1648,25.1502,25.1648,6500.0
2012-01-31 11:45:00,34.63,34.64,34.57,34.59,12200.0,25.1648,25.172,25.1212,25.1357,12200.0
2012-01-31 11:50:00,34.6,34.61,34.56,34.56,8400.0,25.143,25.1502,25.1139,25.1139,8400.0
2012-01-31 11:55:00,34.57,34.61,34.57,34.61,7900.0,25.1212,25.1502,25.1212,25.1502,7900.0
2012-01-31 12:00:00,34.62,34.63,34.58,34.63,25600.0,25.1575,25.1648,25.1284,25.1648,25600.0
2012-01-31 12:05:00,34.63,34.66,34.61,34.61,16300.0,25.1648,25.1866,25.1502,25.1502,16300.0
2012-01-31 12:10:00,34.61,34.63,34.59,34.63,13400.0,25.1502,25.1648,25.1357,25.1648,13400.0
2012-01-31 12:15:00,34.63,34.64,34.6,34.61,13600.0,25.1648,25.172,25.143,25.1502,13600.0
2012-01-31 12:20:00,34.6,34.62,34.59,34.59,3800.0,25.143,25.1575,25.1357,25.1357,3800.0
2012-01-31 12:25:00,34.59,34.63,34.59,34.6,13500.0,25.1357,25.1648,25.1357,25.143,13500.0
2012-01-31 12:30:00,34.6,34.63,34.59,34.59,10900.0,25.143,25.1648,25.1357,25.1357,10900.0
2012-01-31 12:35:00,34.59,34.62,34.59,34.6,11500.0,25.1357,25.1575,25.1357,25.143,11500.0
2012-01-31 12:40:00,34.6,34.6,34.56,34.57,7800.0,25.143,25.143,25.1139,25.1212,7800.0
2012-01-31 12:45:00,34.56,34.59,34.56,34.56,17400.0,25.1139,25.1357,25.1139,25.1139,17400.0
2012-01-31 12:50:00,34.55,34.57,34.55,34.56,5500.0,25.1066,25.1212,25.1066,25.1139,5500.0
2012-01-31 12:55:00,34.55,34.57,34.53,34.55,29000.0,25.1066,25.1212,25.0921,25.1066,29000.0
2012-01-31 13:00:00,34.54,34.55,34.54,34.55,8500.0,25.0994,25.1066,25.0994,25.1066,8500.0
2012-01-31 13:05:00,34.54,34.55,34.53,34.54,11600.0,25.0994,25.1066,25.0921,25.0994,11600.0
2012-01-31 13:10:00,34.55,34.56,34.53,34.56,22000.0,25.1066,25.1139,25.0921,25.1139,22000.0
2012-01-31 13:15:00,34.56,34.58,34.56,34.56,9600.0,25.1139,25.1284,25.1139,25.1139,9600.0
2012-01-31 13:20:00,34.56,34.57,34.54,34.55,4400.0,25.1139,25.1212,25.0994,25.1066,4400.0
2012-01-31 13:25:00,34.56,34.57,34.55,34.55,9500.0,25.1139,25.1212,25.1066,25.1066,9500.0
2012-01-31 13:30:00,34.56,34.57,34.55,34.55,11200.0,25.1139,25.1212,25.1066,25.1066,11200.0
2012-01-31 13:35:00,34.55,34.56,34.54,34.54,14900.0,25.1066,25.1139,25.0994,25.0994,14900.0
2012-01-31 13:40:00,34.55,34.55,34.5,34.53,44600.0,25.1066,25.1066,25.0703,25.0921,44600.0
2012-01-31 13:45:00,34.53,34.54,34.5,34.51,7200.0,25.0921,25.0994,25.0703,25.0776,7200.0
2012-01-31 13:50:00,34.51,34.51,34.48,34.51,16500.0,25.0776,25.0776,25.0558,25.0776,16500.0
2012-01-31 13:55:00,34.51,34.54,34.49,34.51,11900.0,25.0776,25.0994,25.063,25.0776,11900.0
2012-01-31 14:00:00,34.51,34.51,34.48,34.5,7200.0,25.0776,25.0776,25.0558,25.0703,7200.0
2012-01-31 14:05:00,34.5,34.5,34.47,34.47,4300.0,25.0703,25.0703,25.0485,25.0485,4300.0
2012-01-31 14:10:00,34.48,34.54,34.47,34.52,13400.0,25.0558,25.0994,25.0485,25.0848,13400.0
2012-01-31 14:15:00,34.52,34.56,34.51,34.55,13900.0,25.0848,25.1139,25.0776,25.1066,13900.0
2012-01-31 14:20:00,34.55,34.6,34.55,34.6,20900.0,25.1066,25.143,25.1066,25.143,20900.0
2012-01-31 14:25:00,34.6,34.6,34.58,34.6,10000.0,25.143,25.143,25.1284,25.143,10000.0
2012-01-31 14:30:00,34.61,34.61,34.6,34.61,9600.0,25.1502,25.1502,25.143,25.1502,9600.0
2012-01-31 14:35:00,34.61,34.64,34.6,34.64,11900.0,25.1502,25.172,25.143,25.172,11900.0
2012-01-31 14:40:00,34.64,34.65,34.62,34.62,13000.0,25.172,25.1793,25.1575,25.1575,13000.0
2012-01-31 14:45:00,34.62,34.63,34.59,34.59,5300.0,25.1575,25.1648,25.1357,25.1357,5300.0
2012-01-31 14:50:00,34.6,34.62,34.59,34.62,18800.0,25.143,25.1575,25.1357,25.1575,18800.0
2012-01-31 14:55:00,34.63,34.67,34.63,34.66,8100.0,25.1648,25.1938,25.1648,25.1866,8100.0
2012-01-31 15:00:00,34.66,34.67,34.63,34.64,15500.0,25.1866,25.1938,25.1648,25.172,15500.0
2012-01-31 15:05:00,34.64,34.68,34.64,34.67,25500.0,25.172,25.2011,25.172,25.1938,25500.0
2012-01-31 15:10:00,34.66,34.68,34.63,34.67,25600.0,25.1866,25.2011,25.1648,25.1938,25600.0
2012-01-31 15:15:00,34.67,34.68,34.66,34.66,11900.0,25.1938,25.2011,25.1866,25.1866,11900.0
2012-01-31 15:20:00,34.67,34.68,34.63,34.65,20300.0,25.1938,25.2011,25.1648,25.1793,20300.0
2012-01-31 15:25:00,34.65,34.7,34.65,34.69,19300.0,25.1793,25.2156,25.1793,25.2084,19300.0
2012-01-31 15:30:00,34.7,34.71,34.67,34.67,16700.0,25.2156,25.2229,25.1938,25.1938,16700.0
2012-01-31 15:35:00,34.67,34.68,34.64,34.66,38300.0,25.1938,25.2011,25.172,25.1866,38300.0
2012-01-31 15:40:00,34.66,34.71,34.66,34.7,30100.0,25.1866,25.2229,25.1866,25.2156,30100.0
2012-01-31 15:45:00,34.7,34.78,34.7,34.76,102600.0,25.2156,25.2738,25.2156,25.2592,102600.0
2012-01-31 15:50:00,34.76,34.76,34.71,34.73,85400.0,25.2592,25.2592,25.2229,25.2374,85400.0
2012-01-31 15:55:00,34.73,34.77,34.72,34.75,220700.0,25.2374,25.2665,25.2302,25.252,220700.0
2012-02-01 09:30:00,34.85,34.95,34.81,34.86,63200.0,25.3246,25.3973,25.2956,25.3319,63200.0
2012-02-01 09:35:00,34.85,34.95,34.85,34.95,25600.0,25.3246,25.3973,25.3246,25.3973,25600.0
2012-02-01 09:40:00,34.95,34.97,34.91,34.92,28500.0,25.3973,25.4118,25.3682,25.3755,28500.0
2012-02-01 09:45:00,34.9,34.99,34.9,34.98,38100.0,25.361,25.4264,25.361,25.4191,38100.0
2012-02-01 09:50:00,34.98,34.98,34.96,34.98,26500.0,25.4191,25.4191,25.4046,25.4191,26500.0
2012-02-01 09:55:00,34.97,34.98,34.97,34.98,27100.0,25.4118,25.4191,25.4118,25.4191,27100.0
2012-02-01 10:00:00,34.98,35.04,34.96,35.03,123100.0,25.4191,25.4627,25.4046,25.4554,123100.0
2012-02-01 10:05:00,35.04,35.07,35.02,35.06,71600.0,25.4627,25.4845,25.4482,25.4772,71600.0
2012-02-01 10:10:00,35.06,35.08,35.06,35.08,36900.0,25.4772,25.4918,25.4772,25.4918,36900.0
2012-02-01 10:15:00,35.07,35.09,35.06,35.09,33300.0,25.4845,25.499,25.4772,25.499,33300.0
2012-02-01 10:20:00,35.09,35.13,35.08,35.12,33100.0,25.499,25.5281,25.4918,25.5208,33100.0
2012-02-01 10:25:00,35.12,35.15,35.12,35.12,37200.0,25.5208,25.5426,25.5208,25.5208,37200.0
2012-02-01 10:30:00,35.12,35.13,35.09,35.09,29900.0,25.5208,25.5281,25.499,25.499,29900.0
2012-02-01 10:35:00,35.09,35.11,35.06,35.1,21300.0,25.499,25.5136,25.4772,25.5063,21300.0
2012-02-01 10:40:00,35.1,35.1,35.05,35.1,15300.0,25.5063,25.5063,25.47,25.5063,15300.0
2012-02-01 10:45:00,35.1,35.12,35.05,35.07,29900.0,25.5063,25.5208,25.47,25.4845,29900.0
2012-02-01 10:50:00,35.06,35.08,35.04,35.07,19800.0,25.4772,25.4918,25.4627,25.4845,19800.0
2012-02-01 10:55:00,35.08,35.09,35.02,35.04,27600.0,25.4918,25.499,25.4482,25.4627,27600.0
2012-02-01 11:00:00,35.04,35.1,35.04,35.09,37500.0,25.4627,25.5063,25.4627,25.499,37500.0
2012-02-01 11:05:00,35.09,35.11,35.09,35.1,16900.0,25.499,25.5136,25.499,25.5063,16900.0
2012-02-01 11:10:00,35.09,35.1,35.07,35.08,22400.0,25.499,25.5063,25.4845,25.4918,22400.0
2012-02-01 11:15:00,35.08,35.08,35.05,35.05,13200.0,25.4918,25.4918,25.47,25.47,13200.0
2012-02-01 11:20:00,35.05,35.06,35.03,35.04,19500.0,25.47,25.4772,25.4554,25.4627,19500.0
2012-02-01 11:25:00,35.04,35.05,35.02,35.02,17100.0,25.4627,25.47,25.4482,25.4482,17100.0
2012-02-01 11:30:00,35.02,35.07,35.02,35.03,35200.0,25.4482,25.4845,25.4482,25.4554,35200.0
2012-02-01 11:35:00,35.04,35.07,35.04,35.04,25000.0,25.4627,25.4845,25.4627,25.4627,25000.0
2012-02-01 11:40:00,35.04,35.05,35.01,35.01,21500.0,25.4627,25.47,25.4409,25.4409,21500.0
2012-02-01 11:45:00,35.01,35.06,35.0,35.05,25300.0,25.4409,25.4772,25.4336,25.47,25300.0
2012-02-01 11:50:00,35.05,35.07,35.04,35.07,11100.0,25.47,25.4845,25.4627,25.4845,11100.0
2012-02-01 11:55:00,35.07,35.07,35.05,35.05,12000.0,25.4845,25.4845,25.47,25.47,12000.0
2012-02-01 12:00:00,35.05,35.09,35.05,35.09,21200.0,25.47,25.499,25.47,25.499,21200.0
2012-02-01 12:05:00,35.09,35.09,35.07,35.07,23800.0,25.499,25.499,25.4845,25.4845,23800.0
2012-02-01 12:10:00,35.08,35.08,35.02,35.03,29500.0,25.4918,25.4918,25.4482,25.4554,29500.0
2012-02-01 12:15:00,35.03,35.04,35.02,35.02,14000.0,25.4554,25.4627,25.4482,25.4482,14000.0
2012-02-01 12:20:00,35.02,35.07,35.02,35.06,15500.0,25.4482,25.4845,25.4482,25.4772,15500.0
2012-02-01 12:25:00,35.07,35.09,35.05,35.08,14900.0,25.4845,25.499,25.47,25.4918,14900.0
2012-02-01 12:30:00,35.08,35.1,35.08,35.1,7200.0,25.4918,25.5063,25.4918,25.5063,7200.0
2012-02-01 12:35:00,35.1,35.1,35.09,35.09,6900.0,25.5063,25.5063,25.499,25.499,6900.0
2012-02-01 12:40:00,35.09,35.12,35.09,35.12,21600.0,25.499,25.5208,25.499,25.5208,21600.0
2012-02-01 12:45:00,35.12,35.13,35.11,35.12,9900.0,25.5208,25.5281,25.5136,25.5208,9900.0
2012-02-01 12:50:00,35.13,35.16,35.12,35.16,7500.0,25.5281,25.5499,25.5208,25.5499,7500.0
2012-02-01 12:55:00,35.16,35.18,35.15,35.16,21600.0,25.5499,25.5644,25.5426,25.5499,21600.0
2012-02-01 13:00:00,35.16,35.19,35.16,35.17,18700.0,25.5499,25.5717,25.5499,25.5572,18700.0
2012-02-01 13:05:00,35.18,35.18,35.17,35.17,23400.0,25.5644,25.5644,25.5572,25.5572,23400.0
2012-02-01 13:10:00,35.18,35.18,35.17,35.18,7200.0,25.5644,25.5644,25.5572,25.5644,7200.0
2012-02-01 13:15:00,35.17,35.18,35.17,35.18,15100.0,25.5572,25.5644,25.5572,25.5644,15100.0
2012-02-01 13:20:00,35.17,35.18,35.17,35.17,16000.0,25.5572,25.5644,25.5572,25.5572,16000.0
2012-02-01 13:25:00,35.17,35.18,35.16,35.17,28700.0,25.5572,25.5644,25.5499,25.5572,28700.0
2012-02-01 13:30:00,35.16,35.17,35.16,35.16,4500.0,25.5499,25.5572,25.5499,25.5499,4500.0
2012-02-01 13:35:00,35.17,35.18,35.16,35.18,25900.0,25.5572,25.5644,25.5499,25.5644,25900.0
2012-02-01 13:40:00,35.17,35.18,35.11,35.11,10100.0,25.5572,25.5644,25.5136,25.5136,10100.0
2012-02-01 13:45:00,35.12,35.14,35.11,35.11,33800.0,25.5208,25.5354,25.5136,25.5136,33800.0
2012-02-01 13:50:00,35.11,35.13,35.11,35.12,20500.0,25.5136,25.5281,25.5136,25.5208,20500.0
2012-02-01 13:55:00,35.11,35.12,35.11,35.11,8800.0,25.5136,25.5208,25.5136,25.5136,8800.0
2012-02-01 14:00:00,35.11,35.13,35.11,35.13,25100.0,25.5136,25.5281,25.5136,25.5281,25100.0
2012-02-01 14:05:00,35.12,35.12,35.08,35.08,15600.0,25.5208,25.5208,25.4918,25.4918,15600.0
2012-02-01 14:10:00,35.08,35.1,35.05,35.06,33200.0,25.4918,25.5063,25.47,25.4772,33200.0
2012-02-01 14:15:00,35.05,35.06,35.03,35.03,15400.0,25.47,25.4772,25.4554,25.4554,15400.0
2012-02-01 14:20:00,35.04,35.05,35.03,35.04,26000.0,25.4627,25.47,25.4554,25.4627,26000.0
2012-02-01 14:25:00,35.04,35.09,35.04,35.09,21500.0,25.4627,25.499,25.4627,25.499,21500.0
2012-02-01 14:30:00,35.09,35.1,35.07,35.08,11900.0,25.499,25.5063,25.4845,25.4918,11900.0
2012-02-01 14:35:00,35.08,35.12,35.08,35.11,14900.0,25.4918,25.5208,25.4918,25.5136,14900.0
2012-02-01 14:40:00,35.12,35.12,35.11,35.11,5900.0,25.5208,25.5208,25.5136,25.5136,5900.0
2012-02-01 14:45:00,35.11,35.12,35.1,35.11,16300.0,25.5136,25.5208,25.5063,25.5136,16300.0
2012-02-01 14:50:00,35.11,35.14,35.11,35.14,23400.0,25.5136,25.5354,25.5136,25.5354,23400.0
2012-02-01 14:55:00,35.14,35.15,35.13,35.13,12800.0,25.5354,25.5426,25.5281,25.5281,12800.0
2012-02-01 15:00:00,35.13,35.16,35.13,35.16,25200.0,25.5281,25.5499,25.5281,25.5499,25200.0
2012-02-01 15:05:00,35.16,35.16,35.13,35.14,29500.0,25.5499,25.5499,25.5281,25.5354,29500.0
2012-02-01 15:10:00,35.14,35.14,35.06,35.09,56300.0,25.5354,25.5354,25.4772,25.499,56300.0
2012-02-01 15:15:00,35.09,35.09,35.08,35.09,13900.0,25.499,25.499,25.4918,25.499,13900.0
2012-02-01 15:20:00,35.09,35.09,35.03,35.03,54400.0,25.499,25.499,25.4554,25.4554,54400.0
2012-02-01 15:25:00,35.04,35.04,35.0,35.01,41100.0,25.4627,25.4627,25.4336,25.4409,41100.0
2012-02-01 15:30:00,35.01,35.03,35.0,35.02,34900.0,25.4409,25.4554,25.4336,25.4482,34900.0
2012-02-01 15:35:00,35.02,35.03,35.0,35.01,45400.0,25.4482,25.4554,25.4336,25.4409,45400.0
2012-02-01 15:40:00,35.01,35.01,34.96,34.98,94700.0,25.4409,25.4409,25.4046,25.4191,94700.0
2012-02-01 15:45:00,34.98,35.01,34.97,35.01,100800.0,25.4191,25.4409,25.4118,25.4409,100800.0
2012-02-01 15:50:00,35.0,35.02,34.95,34.96,131200.0,25.4336,25.4482,25.3973,25.4046,131200.0
2012-02-01 15:55:00,34.96,34.99,34.95,34.98,191400.0,25.4046,25.4264,25.3973,25.4191,191400.0
2012-02-02 09:30:00,34.99,35.14,34.98,35.12,49200.0,25.4264,25.5354,25.4191,25.5208,49200.0
2012-02-02 09:35:00,35.16,35.16,34.83,34.83,43600.0,25.5499,25.5499,25.3101,25.3101,43600.0
2012-02-02 09:40:00,34.85,34.85,34.76,34.82,41800.0,25.3246,25.3246,25.2592,25.3028,41800.0
2012-02-02 09:45:00,34.81,34.9,34.81,34.9,28000.0,25.2956,25.361,25.2956,25.361,28000.0
2012-02-02 09:50:00,34.91,34.99,34.9,34.99,21900.0,25.3682,25.4264,25.361,25.4264,21900.0
2012-02-02 09:55:00,34.99,35.07,34.99,35.06,22200.0,25.4264,25.4845,25.4264,25.4772,22200.0
2012-02-02 10:00:00,35.07,35.14,35.07,35.14,20500.0,25.4845,25.5354,25.4845,25.5354,20500.0
2012-02-02 10:05:00,35.13,35.19,35.13,35.19,32400.0,25.5281,25.5717,25.5281,25.5717,32400.0
2012-02-02 10:10:00,35.2,35.2,35.17,35.18,20300.0,25.579,25.579,25.5572,25.5644,20300.0
2012-02-02 10:15:00,35.17,35.18,35.07,35.07,56600.0,25.5572,25.5644,25.4845,25.4845,56600.0
2012-02-02 10:20:00,35.07,35.15,35.07,35.12,31300.0,25.4845,25.5426,25.4845,25.5208,31300.0
2012-02-02 10:25:00,35.12,35.12,35.06,35.07,22400.0,25.5208,25.5208,25.4772,25.4845,22400.0
2012-02-02 10:30:00,35.07,35.2,35.07,35.2,28500.0,25.4845,25.579,25.4845,25.579,28500.0
2012-02-02 10:35:00,35.21,35.25,35.18,35.23,67600.0,25.5862,25.6153,25.5644,25.6008,67600.0
2012-02-02 10:40:00,35.23,35.25,35.18,35.18,28500.0,25.6008,25.6153,25.5644,25.5644,28500.0
2012-02-02 10:45:00,35.18,35.2,35.15,35.18,30300.0,25.5644,25.579,25.5426,25.5644,30300.0
2012-02-02 10:50:00,35.18,35.2,35.17,35.18,25900.0,25.5644,25.579,25.5572,25.5644,25900.0
2012-02-02 10:55:00,35.19,35.2,35.16,35.17,38100.0,25.5717,25.579,25.5499,25.5572,38100.0
2012-02-02 11:00:00,35.17,35.19,35.17,35.17,10200.0,25.5572,25.5717,25.5572,25.5572,10200.0
2012-02-02 11:05:00,35.17,35.18,35.11,35.11,22100.0,25.5572,25.5644,25.5136,25.5136,22100.0
2012-02-02 11:10:00,35.1,35.11,35.08,35.09,9300.0,25.5063,25.5136,25.4918,25.499,9300.0
2012-02-02 11:15:00,35.1,35.12,35.09,35.11,24600.0,25.5063,25.5208,25.499,25.5136,24600.0
2012-02-02 11:20:00,35.11,35.15,35.11,35.12,9100.0,25.5136,25.5426,25.5136,25.5208,9100.0
2012-02-02 11:25:00,35.12,35.13,35.09,35.1,24000.0,25.5208,25.5281,25.499,25.5063,24000.0
2012-02-02 11:30:00,35.1,35.1,35.08,35.08,11700.0,25.5063,25.5063,25.4918,25.4918,11700.0
2012-02-02 11:35:00,35.09,35.09,35.05,35.08,17300.0,25.499,25.499,25.47,25.4918,17300.0
2012-02-02 11:40:00,35.08,35.08,35.02,35.06,19900.0,25.4918,25.4918,25.4482,25.4772,19900.0
2012-02-02 11:45:00,35.07,35.1,35.05,35.09,26100.0,25.4845,25.5063,25.47,25.499,26100.0
2012-02-02 11:50:00,35.09,35.12,35.09,35.12,12200.0,25.499,25.5208,25.499,25.5208,12200.0
2012-02-02 11:55:00,35.12,35.14,35.11,35.13,10800.0,25.5208,25.5354,25.5136,25.5281,10800.0
2012-02-02 12:00:00,35.14,35.15,35.13,35.14,11900.0,25.5354,25.5426,25.5281,25.5354,11900.0
2012-02-02 12:05:00,35.13,35.16,35.13,35.15,17800.0,25.5281,25.5499,25.5281,25.5426,17800.0
2012-02-02 12:10:00,35.15,35.18,35.14,35.15,26600.0,25.5426,25.5644,25.5354,25.5426,26600.0
2012-02-02 12:15:00,35.15,35.15,35.07,35.07,47200.0,25.5426,25.5426,25.4845,25.4845,47200.0
2012-02-02 12:20:00,35.07,35.13,35.07,35.13,8800.0,25.4845,25.5281,25.4845,25.5281,8800.0
2012-02-02 12:25:00,35.12,35.13,35.1,35.1,21900.0,25.5208,25.5281,25.5063,25.5063,21900.0
2012-02-02 12:30:00,35.11,35.11,35.05,35.07,14800.0,25.5136,25.5136,25.47,25.4845,14800.0
2012-02-02 12:35:00,35.06,35.07,35.01,35.01,14300.0,25.4772,25.4845,25.4409,25.4409,14300.0
2012-02-02 12:40:00,35.02,35.03,35.01,35.02,6200.0,25.4482,25.4554,25.4409,25.4482,6200.0
2012-02-02 12:45:00,35.03,35.04,35.02,35.02,15800.0,25.4554,25.4627,25.4482,25.4482,15800.0
2012-02-02 12:50:00,35.03,35.05,35.02,35.04,10000.0,25.4554,25.47,25.4482,25.4627,10000.0
2012-02-02 12:55:00,35.04,35.06,35.04,35.05,11700.0,25.4627,25.4772,25.4627,25.47,11700.0
2012-02-02 13:00:00,35.06,35.06,35.04,35.05,21600.0,25.4772,25.4772,25.4627,25.47,21600.0
2012-02-02 13:05:00,35.05,35.05,35.04,35.05,9200.0,25.47,25.47,25.4627,25.47,9200.0
2012-02-02 13:10:00,35.05,35.05,35.01,35.01,20500.0,25.47,25.47,25.4409,25.4409,20500.0
2012-02-02 13:15:00,35.01,35.02,35.01,35.02,9600.0,25.4409,25.4482,25.4409,25.4482,9600.0
2012-02-02 13:20:00,35.01,35.02,35.0,35.0,11500.0,25.4409,25.4482,25.4336,25.4336,11500.0
2012-02-02 13:25:00,35.01,35.02,35.0,35.01,8600.0,25.4409,25.4482,25.4336,25.4409,8600.0
2012-02-02 13:30:00,35.01,35.02,35.01,35.02,7900.0,25.4409,25.4482,25.4409,25.4482,7900.0
2012-02-02 13:35:00,35.02,35.03,35.01,35.03,14800.0,25.4482,25.4554,25.4409,25.4554,14800.0
2012-02-02 13:40:00,35.03,35.04,35.02,35.03,17700.0,25.4554,25.4627,25.4482,25.4554,17700.0
2012-02-02 13:45:00,35.04,35.07,35.03,35.07,9900.0,25.4627,25.4845,25.4554,25.4845,9900.0
2012-02-02 13:50:00,35.07,35.08,35.03,35.04,27100.0,25.4845,25.4918,25.4554,25.4627,27100.0
2012-02-02 13:55:00,35.04,35.07,35.04,35.05,12300.0,25.4627,25.4845,25.4627,25.47,12300.0
2012-02-02 14:00:00,35.06,35.08,35.05,35.08,13300.0,25.4772,25.4918,25.47,25.4918,13300.0
2012-02-02 14:05:00,35.08,35.09,35.07,35.08,9000.0,25.4918,25.499,25.4845,25.4918,9000.0
2012-02-02 14:10:00,35.08,35.09,35.08,35.09,4100.0,25.4918,25.499,25.4918,25.499,4100.0
2012-02-02 14:15:00,35.09,35.09,35.08,35.08,16200.0,25.499,25.499,25.4918,25.4918,16200.0
2012-02-02 14:20:00,35.08,35.1,35.08,35.09,19700.0,25.4918,25.5063,25.4918,25.499,19700.0
2012-02-02 14:25:00,35.09,35.1,35.05,35.05,58900.0,25.499,25.5063,25.47,25.47,58900.0
2012-02-02 14:30:00,35.05,35.05,35.01,35.03,24200.0,25.47,25.47,25.4409,25.4554,24200.0
2012-02-02 14:35:00,35.02,35.03,35.02,35.02,5200.0,25.4482,25.4554,25.4482,25.4482,5200.0
2012-02-02 14:40:00,35.02,35.03,35.02,35.02,11000.0,25.4482,25.4554,25.4482,25.4482,11000.0
2012-02-02 14:45:00,35.02,35.03,35.02,35.02,15600.0,25.4482,25.4554,25.4482,25.4482,15600.0
2012-02-02 14:50:00,35.02,35.03,34.99,35.0,36800.0,25.4482,25.4554,25.4264,25.4336,36800.0
2012-02-02 14:55:00,35.0,35.0,34.99,35.0,14100.0,25.4336,25.4336,25.4264,25.4336,14100.0
2012-02-02 15:00:00,35.0,35.01,35.0,35.01,18400.0,25.4336,25.4409,25.4336,25.4409,18400.0
2012-02-02 15:05:00,35.01,35.02,34.99,35.0,52400.0,25.4409,25.4482,25.4264,25.4336,52400.0
2012-02-02 15:10:00,35.0,35.0,34.99,34.99,19500.0,25.4336,25.4336,25.4264,25.4264,19500.0
2012-02-02 15:15:00,35.0,35.0,34.99,35.0,9900.0,25.4336,25.4336,25.4264,25.4336,9900.0
2012-02-02 15:20:00,34.99,35.0,34.99,35.0,20300.0,25.4264,25.4336,25.4264,25.4336,20300.0
2012-02-02 15:25:00,34.99,35.01,34.99,35.01,19000.0,25.4264,25.4409,25.4264,25.4409,19000.0
2012-02-02 15:30:00,35.0,35.04,35.0,35.04,27100.0,25.4336,25.4627,25.4336,25.4627,27100.0
2012-02-02 15:35:00,35.04,35.08,35.03,35.06,52500.0,25.4627,25.4918,25.4554,25.4772,52500.0
2012-02-02 15:40:00,35.07,35.07,34.98,35.0,75600.0,25.4845,25.4845,25.4191,25.4336,75600.0
2012-02-02 15:45:00,34.99,34.99,34.95,34.97,66300.0,25.4264,25.4264,25.3973,25.4118,66300.0
2012-02-02 15:50:00,34.96,34.99,34.96,34.99,34400.0,25.4046,25.4264,25.4046,25.4264,34400.0
2012-02-02 15:55:00,34.98,35.01,34.98,35.0,111800.0,25.4191,25.4409,25.4191,25.4336,111800.0
2012-02-03 09:30:00,35.29,35.4,35.23,35.33,58100.0,25.6444,25.7243,25.6008,25.6734,58100.0
2012-02-03 09:35:00,35.35,35.39,35.3,35.31,39200.0,25.688,25.717,25.6516,25.6589,39200.0
2012-02-03 09:40:00,35.31,35.37,35.3,35.36,18800.0,25.6589,25.7025,25.6516,25.6952,18800.0
2012-02-03 09:45:00,35.37,35.47,35.34,35.45,43000.0,25.7025,25.7752,25.6807,25.7606,43000.0
2012-02-03 09:50:00,35.45,35.47,35.43,35.43,21000.0,25.7606,25.7752,25.7461,25.7461,21000.0
2012-02-03 09:55:00,35.43,35.49,35.43,35.45,33900.0,25.7461,25.7897,25.7461,25.7606,33900.0
2012-02-03 10:00:00,35.45,35.48,35.41,35.43,59500.0,25.7606,25.7824,25.7316,25.7461,59500.0
2012-02-03 10:05:00,35.44,35.45,35.41,35.43,39300.0,25.7534,25.7606,25.7316,25.7461,39300.0
2012-02-03 10:10:00,35.44,35.44,35.39,35.41,60100.0,25.7534,25.7534,25.717,25.7316,60100.0
2012-02-03 10:15:00,35.41,35.43,35.38,35.38,36100.0,25.7316,25.7461,25.7098,25.7098,36100.0
2012-02-03 10:20:00,35.38,35.41,35.37,35.38,19000.0,25.7098,25.7316,25.7025,25.7098,19000.0
2012-02-03 10:25:00,35.38,35.42,35.37,35.38,11200.0,25.7098,25.7388,25.7025,25.7098,11200.0
2012-02-03 10:30:00,35.37,35.4,35.36,35.37,13800.0,25.7025,25.7243,25.6952,25.7025,13800.0
2012-02-03 10:35:00,35.38,35.42,35.38,35.41,28200.0,25.7098,25.7388,25.7098,25.7316,28200.0
2012-02-03 10:40:00,35.4,35.4,35.35,35.37,9900.0,25.7243,25.7243,25.688,25.7025,9900.0
2012-02-03 10:45:00,35.37,35.4,35.35,35.39,13500.0,25.7025,25.7243,25.688,25.717,13500.0
2012-02-03 10:50:00,35.39,35.4,35.36,35.36,16700.0,25.717,25.7243,25.6952,25.6952,16700.0
2012-02-03 10:55:00,35.36,35.37,35.34,35.36,14300.0,25.6952,25.7025,25.6807,25.6952,14300.0
2012-02-03 11:00:00,35.37,35.37,35.32,35.33,11000.0,25.7025,25.7025,25.6662,25.6734,11000.0
2012-02-03 11:05:00,35.33,35.36,35.3,35.32,64400.0,25.6734,25.6952,25.6516,25.6662,64400.0
2012-02-03 11:10:00,35.32,35.36,35.32,35.34,29400.0,25.6662,25.6952,25.6662,25.6807,29400.0
2012-02-03 11:15:00,35.35,35.35,35.33,35.34,14300.0,25.688,25.688,25.6734,25.6807,14300.0
2012-02-03 11:20:00,35.35,35.4,35.35,35.4,13800.0,25.688,25.7243,25.688,25.7243,13800.0
2012-02-03 11:25:00,35.4,35.42,35.39,35.4,37700.0,25.7243,25.7388,25.717,25.7243,37700.0
2012-02-03 11:30:00,35.4,35.42,35.39,35.39,24200.0,25.7243,25.7388,25.717,25.717,24200.0
2012-02-03 11:35:00,35.39,35.4,35.38,35.39,10400.0,25.717,25.7243,25.7098,25.717,10400.0
2012-02-03 11:40:00,35.39,35.42,35.39,35.42,16400.0,25.717,25.7388,25.717,25.7388,16400.0
2012-02-03 11:45:00,35.42,35.43,35.41,35.41,8000.0,25.7388,25.7461,25.7316,25.7316,8000.0
2012-02-03 11:50:00,35.41,35.42,35.4,35.41,10700.0,25.7316,25.7388,25.7243,25.7316,10700.0
2012-02-03 11:55:00,35.41,35.42,35.4,35.4,8900.0,25.7316,25.7388,25.7243,25.7243,8900.0
2012-02-03 12:00:00,35.41,35.44,35.4,35.44,31300.0,25.7316,25.7534,25.7243,25.7534,31300.0
2012-02-03 12:05:00,35.44,35.46,35.44,35.46,21200.0,25.7534,25.7679,25.7534,25.7679,21200.0
2012-02-03 12:10:00,35.47,35.47,35.41,35.44,51800.0,25.7752,25.7752,25.7316,25.7534,51800.0
2012-02-03 12:15:00,35.44,35.46,35.44,35.45,4600.0,25.7534,25.7679,25.7534,25.7606,4600.0
2012-02-03 12:20:00,35.45,35.49,35.45,35.48,20700.0,25.7606,25.7897,25.7606,25.7824,20700.0
2012-02-03 12:25:00,35.49,35.5,35.48,35.49,18800.0,25.7897,25.797,25.7824,25.7897,18800.0
2012-02-03 12:30:00,35.5,35.5,35.49,35.49,6300.0,25.797,25.797,25.7897,25.7897,6300.0
2012-02-03 12:35:00,35.49,35.5,35.48,35.49,22400.0,25.7897,25.797,25.7824,25.7897,22400.0
2012-02-03 12:40:00,35.5,35.5,35.48,35.49,10300.0,25.797,25.797,25.7824,25.7897,10300.0
2012-02-03 12:45:00,35.5,35.5,35.48,35.48,13500.0,25.797,25.797,25.7824,25.7824,13500.0
2012-02-03 12:50:00,35.47,35.48,35.45,35.45,10500.0,25.7752,25.7824,25.7606,25.7606,10500.0
2012-02-03 12:55:00,35.45,35.46,35.44,35.46,19700.0,25.7606,25.7679,25.7534,25.7679,19700.0
2012-02-03 13:00:00,35.47,35.47,35.42,35.45,15000.0,25.7752,25.7752,25.7388,25.7606,15000.0
2012-02-03 13:05:00,35.44,35.45,35.43,35.45,5800.0,25.7534,25.7606,25.7461,25.7606,5800.0
2012-02-03 13:10:00,35.44,35.45,35.41,35.41,10400.0,25.7534,25.7606,25.7316,25.7316,10400.0
2012-02-03 13:15:00,35.41,35.43,35.41,35.41,9800.0,25.7316,25.7461,25.7316,25.7316,9800.0
2012-02-03 13:20:00,35.42,35.43,35.4,35.4,9000.0,25.7388,25.7461,25.7243,25.7243,9000.0
2012-02-03 13:25:00,35.4,35.41,35.37,35.37,18400.0,25.7243,25.7316,25.7025,25.7025,18400.0
2012-02-03 13:30:00,35.38,35.38,35.35,35.36,10600.0,25.7098,25.7098,25.688,25.6952,10600.0
2012-02-03 13:35:00,35.35,35.36,35.33,35.35,28400.0,25.688,25.6952,25.6734,25.688,28400.0
2012-02-03 13:40:00,35.35,35.35,35.33,35.35,9500.0,25.688,25.688,25.6734,25.688,9500.0
2012-02-03 13:45:00,35.34,35.36,35.33,35.35,12900.0,25.6807,25.6952,25.6734,25.688,12900.0
2012-02-03 13:50:00,35.35,35.35,35.34,35.35,6800.0,25.688,25.688,25.6807,25.688,6800.0
2012-02-03 13:55:00,35.34,35.36,35.33,35.34,18200.0,25.6807,25.6952,25.6734,25.6807,18200.0
2012-02-03 14:00:00,35.35,35.35,35.33,35.34,24000.0,25.688,25.688,25.6734,25.6807,24000.0
2012-02-03 14:05:00,35.33,35.36,35.33,35.34,9400.0,25.6734,25.6952,25.6734,25.6807,9400.0
2012-02-03 14:10:00,35.34,35.35,35.34,35.35,10700.0,25.6807,25.688,25.6807,25.688,10700.0
2012-02-03 14:15:00,35.35,35.36,35.34,35.35,29300.0,25.688,25.6952,25.6807,25.688,29300.0
2012-02-03 14:20:00,35.36,35.36,35.35,35.35,9600.0,25.6952,25.6952,25.688,25.688,9600.0
2012-02-03 14:25:00,35.36,35.36,35.29,35.29,31800.0,25.6952,25.6952,25.6444,25.6444,31800.0
2012-02-03 14:30:00,35.3,35.31,35.29,35.3,30200.0,25.6516,25.6589,25.6444,25.6516,30200.0
2012-02-03 14:35:00,35.3,35.3,35.29,35.3,15800.0,25.6516,25.6516,25.6444,25.6516,15800.0
2012-02-03 14:40:00,35.3,35.3,35.29,35.3,11700.0,25.6516,25.6516,25.6444,25.6516,11700.0
2012-02-03 14:45:00,35.29,35.32,35.29,35.32,57200.0,25.6444,25.6662,25.6444,25.6662,57200.0
2012-02-03 14:50:00,35.32,35.34,35.31,35.34,15000.0,25.6662,25.6807,25.6589,25.6807,15000.0
2012-02-03 14:55:00,35.33,35.36,35.33,35.36,13600.0,25.6734,25.6952,25.6734,25.6952,13600.0
2012-02-03 15:00:00,35.36,35.37,35.33,35.33,33100.0,25.6952,25.7025,25.6734,25.6734,33100.0
2012-02-03 15:05:00,35.33,35.34,35.29,35.3,25200.0,25.6734,25.6807,25.6444,25.6516,25200.0
2012-02-03 15:10:00,35.3,35.31,35.28,35.3,20100.0,25.6516,25.6589,25.6371,25.6516,20100.0
2012-02-03 15:15:00,35.31,35.32,35.3,35.31,14100.0,25.6589,25.6662,25.6516,25.6589,14100.0
2012-02-03 15:20:00,35.31,35.33,35.31,35.32,17900.0,25.6589,25.6734,25.6589,25.6662,17900.0
2012-02-03 15:25:00,35.32,35.34,35.32,35.34,24700.0,25.6662,25.6807,25.6662,25.6807,24700.0
2012-02-03 15:30:00,35.34,35.35,35.32,35.32,34300.0,25.6807,25.688,25.6662,25.6662,34300.0
2012-02-03 15:35:00,35.32,35.33,35.29,35.3,15900.0,25.6662,25.6734,25.6444,25.6516,15900.0
2012-02-03 15:40:00,35.29,35.31,35.28,35.31,25200.0,25.6444,25.6589,25.6371,25.6589,25200.0
2012-02-03 15:45:00,35.31,35.34,35.31,35.33,51500.0,25.6589,25.6807,25.6589,25.6734,51500.0
2012-02-03 15:50:00,35.33,35.35,35.32,35.34,52900.0,25.6734,25.688,25.6662,25.6807,52900.0
2012-02-03 15:55:00,35.34,35.36,35.32,35.35,133300.0,25.6807,25.6952,25.6662,25.688,133300.0
2012-02-06 09:30:00,35.3,35.3,35.11,35.15,38200.0,25.6516,25.6516,25.5136,25.5426,38200.0
2012-02-06 09:35:00,35.16,35.31,35.14,35.3,18900.0,25.5499,25.6589,25.5354,25.6516,18900.0
2012-02-06 09:40:00,35.31,35.4,35.29,35.33,44600.0,25.6589,25.7243,25.6444,25.6734,44600.0
2012-02-06 09:45:00,35.33,35.41,35.33,35.4,39500.0,25.6734,25.7316,25.6734,25.7243,39500.0
2012-02-06 09:50:00,35.39,35.41,35.33,35.38,54800.0,25.717,25.7316,25.6734,25.7098,54800.0
2012-02-06 09:55:00,35.38,35.39,35.34,35.36,33700.0,25.7098,25.717,25.6807,25.6952,33700.0
2012-02-06 10:00:00,35.37,35.41,35.37,35.37,47800.0,25.7025,25.7316,25.7025,25.7025,47800.0
2012-02-06 10:05:00,35.38,35.42,35.37,35.4,24300.0,25.7098,25.7388,25.7025,25.7243,24300.0
2012-02-06 10:10:00,35.4,35.44,35.39,35.42,33600.0,25.7243,25.7534,25.717,25.7388,33600.0
2012-02-06 10:15:00,35.41,35.46,35.41,35.45,29900.0,25.7316,25.7679,25.7316,25.7606,29900.0
2012-02-06 10:20:00,35.46,35.49,35.45,35.48,21200.0,25.7679,25.7897,25.7606,25.7824,21200.0
2012-02-06 10:25:00,35.48,35.49,35.45,35.49,16300.0,25.7824,25.7897,25.7606,25.7897,16300.0
2012-02-06 10:30:00,35.49,35.5,35.46,35.5,21500.0,25.7897,25.797,25.7679,25.797,21500.0
2012-02-06 10:35:00,35.49,35.53,35.49,35.52,36900.0,25.7897,25.8188,25.7897,25.8115,36900.0
2012-02-06 10:40:00,35.52,35.52,35.43,35.46,69400.0,25.8115,25.8115,25.7461,25.7679,69400.0
2012-02-06 10:45:00,35.46,35.5,35.45,35.48,34800.0,25.7679,25.797,25.7606,25.7824,34800.0
2012-02-06 10:50:00,35.48,35.52,35.48,35.49,23700.0,25.7824,25.8115,25.7824,25.7897,23700.0
2012-02-06 10:55:00,35.49,35.5,35.47,35.48,37700.0,25.7897,25.797,25.7752,25.7824,37700.0
2012-02-06 11:00:00,35.49,35.49,35.42,35.45,48700.0,25.7897,25.7897,25.7388,25.7606,48700.0
2012-02-06 11:05:00,35.45,35.48,35.44,35.47,30500.0,25.7606,25.7824,25.7534,25.7752,30500.0
2012-02-06 11:10:00,35.47,35.47,35.42,35.42,48400.0,25.7752,25.7752,25.7388,25.7388,48400.0
2012-02-06 11:15:00,35.42,35.45,35.41,35.45,19200.0,25.7388,25.7606,25.7316,25.7606,19200.0
2012-02-06 11:20:00,35.44,35.45,35.41,35.45,26300.0,25.7534,25.7606,25.7316,25.7606,26300.0
2012-02-06 11:25:00,35.45,35.48,35.44,35.48,45200.0,25.7606,25.7824,25.7534,25.7824,45200.0
2012-02-06 11:30:00,35.47,35.48,35.46,35.47,34900.0,25.7752,25.7824,25.7679,25.7752,34900.0
2012-02-06 11:35:00,35.48,35.48,35.44,35.45,46500.0,25.7824,25.7824,25.7534,25.7606,46500.0
2012-02-06 11:40:00,35.46,35.46,35.42,35.44,22400.0,25.7679,25.7679,25.7388,25.7534,22400.0
2012-02-06 11:45:00,35.43,35.43,35.4,35.41,5100.0,25.7461,25.7461,25.7243,25.7316,5100.0
2012-02-06 11:50:00,35.4,35.43,35.39,35.4,17000.0,25.7243,25.7461,25.717,25.7243,17000.0
2012-02-06 11:55:00,35.39,35.4,35.35,35.39,34400.0,25.717,25.7243,25.688,25.717,34400.0
2012-02-06 12:00:00,35.39,35.39,35.35,35.37,9800.0,25.717,25.717,25.688,25.7025,9800.0
2012-02-06 12:05:00,35.37,35.39,35.37,35.39,8000.0,25.7025,25.717,25.7025,25.717,8000.0
2012-02-06 12:10:00,35.39,35.4,35.35,35.35,26400.0,25.717,25.7243,25.688,25.688,26400.0
2012-02-06 12:15:00,35.36,35.37,35.35,35.36,11900.0,25.6952,25.7025,25.688,25.6952,11900.0
2012-02-06 12:20:00,35.37,35.38,35.35,35.35,15100.0,25.7025,25.7098,25.688,25.688,15100.0
2012-02-06 12:25:00,35.35,35.36,35.34,35.35,19300.0,25.688,25.6952,25.6807,25.688,19300.0
2012-02-06 12:30:00,35.34,35.35,35.33,35.35,46000.0,25.6807,25.688,25.6734,25.688,46000.0
2012-02-06 12:35:00,35.36,35.37,35.35,35.35,11900.0,25.6952,25.7025,25.688,25.688,11900.0
2012-02-06 12:40:00,35.35,35.35,35.31,35.33,18000.0,25.688,25.688,25.6589,25.6734,18000.0
2012-02-06 12:45:00,35.33,35.34,35.32,35.34,24200.0,25.6734,25.6807,25.6662,25.6807,24200.0
2012-02-06 12:50:00,35.34,35.34,35.32,35.32,12500.0,25.6807,25.6807,25.6662,25.6662,12500.0
2012-02-06 12:55:00,35.32,35.35,35.32,35.34,15100.0,25.6662,25.688,25.6662,25.6807,15100.0
2012-02-06 13:00:00,35.34,35.35,35.33,35.34,17600.0,25.6807,25.688,25.6734,25.6807,17600.0
2012-02-06 13:05:00,35.33,35.34,35.33,35.34,13200.0,25.6734,25.6807,25.6734,25.6807,13200.0
2012-02-06 13:10:00,35.34,35.34,35.32,35.33,9300.0,25.6807,25.6807,25.6662,25.6734,9300.0
2012-02-06 13:15:00,35.34,35.36,35.33,35.36,30500.0,25.6807,25.6952,25.6734,25.6952,30500.0
2012-02-06 13:20:00,35.36,35.36,35.34,35.36,15500.0,25.6952,25.6952,25.6807,25.6952,15500.0
2012-02-06 13:25:00,35.36,35.36,35.35,35.36,3200.0,25.6952,25.6952,25.688,25.6952,3200.0
2012-02-06 13:30:00,35.35,35.36,35.35,35.36,15800.0,25.688,25.6952,25.688,25.6952,15800.0
2012-02-06 13:35:00,35.36,35.36,35.34,35.35,25800.0,25.6952,25.6952,25.6807,25.688,25800.0
2012-02-06 13:40:00,35.35,35.37,35.35,35.35,34600.0,25.688,25.7025,25.688,25.688,34600.0
2012-02-06 13:45:00,35.35,35.38,35.34,35.36,15400.0,25.688,25.7098,25.6807,25.6952,15400.0
2012-02-06 13:50:00,35.36,35.36,35.34,35.36,26300.0,25.6952,25.6952,25.6807,25.6952,26300.0
2012-02-06 13:55:00,35.36,35.36,35.34,35.36,11600.0,25.6952,25.6952,25.6807,25.6952,11600.0
2012-02-06 14:00:00,35.36,35.36,35.35,35.35,2800.0,25.6952,25.6952,25.688,25.688,2800.0
2012-02-06 14:05:00,35.35,35.36,35.35,35.36,10600.0,25.688,25.6952,25.688,25.6952,10600.0
2012-02-06 14:10:00,35.36,35.36,35.34,35.35,51000.0,25.6952,25.6952,25.6807,25.688,51000.0
2012-02-06 14:15:00,35.35,35.36,35.35,35.36,8500.0,25.688,25.6952,25.688,25.6952,8500.0
2012-02-06 14:20:00,35.36,35.37,35.34,35.36,12900.0,25.6952,25.7025,25.6807,25.6952,12900.0
2012-02-06 14:25:00,35.36,35.37,35.36,35.37,20000.0,25.6952,25.7025,25.6952,25.7025,20000.0
2012-02-06 14:30:00,35.37,35.37,35.35,35.35,15400.0,25.7025,25.7025,25.688,25.688,15400.0
2012-02-06 14:35:00,35.35,35.37,35.35,35.37,9200.0,25.688,25.7025,25.688,25.7025,9200.0
2012-02-06 14:40:00,35.37,35.37,35.34,35.36,22700.0,25.7025,25.7025,25.6807,25.6952,22700.0
2012-02-06 14:45:00,35.36,35.37,35.34,35.36,79600.0,25.6952,25.7025,25.6807,25.6952,79600.0
2012-02-06 14:50:00,35.36,35.36,35.35,35.36,21400.0,25.6952,25.6952,25.688,25.6952,21400.0
2012-02-06 14:55:00,35.36,35.4,35.35,35.38,49200.0,25.6952,25.7243,25.688,25.7098,49200.0
2012-02-06 15:00:00,35.38,35.39,35.36,35.37,68300.0,25.7098,25.717,25.6952,25.7025,68300.0
2012-02-06 15:05:00,35.37,35.39,35.36,35.37,31500.0,25.7025,25.717,25.6952,25.7025,31500.0
2012-02-06 15:10:00,35.37,35.38,35.36,35.37,20600.0,25.7025,25.7098,25.6952,25.7025,20600.0
2012-02-06 15:15:00,35.37,35.38,35.35,35.38,17700.0,25.7025,25.7098,25.688,25.7098,17700.0
2012-02-06 15:20:00,35.38,35.38,35.37,35.37,21600.0,25.7098,25.7098,25.7025,25.7025,21600.0
2012-02-06 15:25:00,35.37,35.38,35.36,35.36,18100.0,25.7025,25.7098,25.6952,25.6952,18100.0
2012-02-06 15:30:00,35.36,35.37,35.35,35.37,26800.0,25.6952,25.7025,25.688,25.7025,26800.0
2012-02-06 15:35:00,35.37,35.37,35.36,35.37,21600.0,25.7025,25.7025,25.6952,25.7025,21600.0
2012-02-06 15:40:00,35.37,35.37,35.35,35.37,46400.0,25.7025,25.7025,25.688,25.7025,46400.0
2012-02-06 15:45:00,35.37,35.37,35.35,35.37,28900.0,25.7025,25.7025,25.688,25.7025,28900.0
2012-02-06 15:50:00,35.37,35.37,35.35,35.36,50200.0,25.7025,25.7025,25.688,25.6952,50200.0
2012-02-06 15:55:00,35.35,35.4,35.35,35.36,175600.0,25.688,25.7243,25.688,25.6952,175600.0
2012-02-07 09:30:00,35.25,35.27,35.12,35.16,41900.0,25.6153,25.6298,25.5208,25.5499,41900.0
2012-02-07 09:35:00,35.13,35.17,35.12,35.15,17600.0,25.5281,25.5572,25.5208,25.5426,17600.0
2012-02-07 09:40:00,35.15,35.22,35.14,35.21,42000.0,25.5426,25.5935,25.5354,25.5862,42000.0
2012-02-07 09:45:00,35.21,35.22,35.19,35.21,75700.0,25.5862,25.5935,25.5717,25.5862,75700.0
2012-02-07 09:50:00,35.2,35.21,35.15,35.18,35400.0,25.579,25.5862,25.5426,25.5644,35400.0
2012-02-07 09:55:00,35.18,35.18,35.14,35.14,19800.0,25.5644,25.5644,25.5354,25.5354,19800.0
2012-02-07 10:00:00,35.13,35.21,35.13,35.15,84600.0,25.5281,25.5862,25.5281,25.5426,84600.0
2012-02-07 10:05:00,35.14,35.19,35.13,35.19,26400.0,25.5354,25.5717,25.5281,25.5717,26400.0
2012-02-07 10:10:00,35.19,35.2,35.18,35.2,30500.0,25.5717,25.579,25.5644,25.579,30500.0
2012-02-07 10:15:00,35.2,35.23,35.18,35.21,81700.0,25.579,25.6008,25.5644,25.5862,81700.0
2012-02-07 10:20:00,35.2,35.23,35.2,35.21,48100.0,25.579,25.6008,25.579,25.5862,48100.0
2012-02-07 10:25:00,35.21,35.23,35.2,35.22,15200.0,25.5862,25.6008,25.579,25.5935,15200.0
2012-02-07 10:30:00,35.21,35.23,35.2,35.2,37400.0,25.5862,25.6008,25.579,25.579,37400.0
2012-02-07 10:35:00,35.21,35.23,35.2,35.2,21500.0,25.5862,25.6008,25.579,25.579,21500.0
2012-02-07 10:40:00,35.2,35.23,35.2,35.21,18500.0,25.579,25.6008,25.579,25.5862,18500.0
2012-02-07 10:45:00,35.22,35.23,35.21,35.22,24300.0,25.5935,25.6008,25.5862,25.5935,24300.0
2012-02-07 10:50:00,35.22,35.22,35.21,35.22,9100.0,25.5935,25.5935,25.5862,25.5935,9100.0
2012-02-07 10:55:00,35.21,35.23,35.21,35.23,36800.0,25.5862,25.6008,25.5862,25.6008,36800.0
2012-02-07 11:00:00,35.23,35.26,35.23,35.24,59900.0,25.6008,25.6226,25.6008,25.608,59900.0
2012-02-07 11:05:00,35.25,35.25,35.23,35.23,34300.0,25.6153,25.6153,25.6008,25.6008,34300.0
2012-02-07 11:10:00,35.23,35.29,35.23,35.29,104400.0,25.6008,25.6444,25.6008,25.6444,104400.0
2012-02-07 11:15:00,35.29,35.29,35.28,35.28,46700.0,25.6444,25.6444,25.6371,25.6371,46700.0
2012-02-07 11:20:00,35.28,35.28,35.26,35.27,21800.0,25.6371,25.6371,25.6226,25.6298,21800.0
2012-02-07 11:25:00,35.27,35.27,35.26,35.27,10000.0,25.6298,25.6298,25.6226,25.6298,10000.0
2012-02-07 11:30:00,35.26,35.27,35.26,35.26,17300.0,25.6226,25.6298,25.6226,25.6226,17300.0
2012-02-07 11:35:00,35.27,35.27,35.25,35.26,54900.0,25.6298,25.6298,25.6153,25.6226,54900.0
2012-02-07 11:40:00,35.27,35.27,35.25,35.26,27500.0,25.6298,25.6298,25.6153,25.6226,27500.0
2012-02-07 11:45:00,35.25,35.29,35.25,35.26,39300.0,25.6153,25.6444,25.6153,25.6226,39300.0
2012-02-07 11:50:00,35.26,35.27,35.24,35.26,11900.0,25.6226,25.6298,25.608,25.6226,11900.0
2012-02-07 11:55:00,35.25,35.26,35.25,35.25,9400.0,25.6153,25.6226,25.6153,25.6153,9400.0
2012-02-07 12:00:00,35.25,35.29,35.25,35.27,41600.0,25.6153,25.6444,25.6153,25.6298,41600.0
2012-02-07 12:05:00,35.27,35.28,35.25,35.28,12700.0,25.6298,25.6371,25.6153,25.6371,12700.0
2012-02-07 12:10:00,35.28,35.28,35.27,35.27,4700.0,25.6371,25.6371,25.6298,25.6298,4700.0
2012-02-07 12:15:00,35.27,35.29,35.26,35.27,11100.0,25.6298,25.6444,25.6226,25.6298,11100.0
2012-02-07 12:20:00,35.27,35.27,35.25,35.26,9200.0,25.6298,25.6298,25.6153,25.6226,9200.0
2012-02-07 12:25:00,35.26,35.27,35.25,35.26,21000.0,25.6226,25.6298,25.6153,25.6226,21000.0
2012-02-07 12:30:00,35.26,35.27,35.25,35.27,10000.0,25.6226,25.6298,25.6153,25.6298,10000.0
2012-02-07 12:35:00,35.27,35.28,35.26,35.27,5800.0,25.6298,25.6371,25.6226,25.6298,5800.0
2012-02-07 12:40:00,35.28,35.28,35.25,35.26,13400.0,25.6371,25.6371,25.6153,25.6226,13400.0
2012-02-07 12:45:00,35.26,35.26,35.25,35.26,11300.0,25.6226,25.6226,25.6153,25.6226,11300.0
2012-02-07 12:50:00,35.26,35.28,35.25,35.28,14800.0,25.6226,25.6371,25.6153,25.6371,14800.0
2012-02-07 12:55:00,35.28,35.28,35.28,35.28,4800.0,25.6371,25.6371,25.6371,25.6371,4800.0
2012-02-07 13:00:00,35.27,35.29,35.26,35.28,8300.0,25.6298,25.6444,25.6226,25.6371,8300.0
2012-02-07 13:05:00,35.28,35.3,35.28,35.29,10200.0,25.6371,25.6516,25.6371,25.6444,10200.0
2012-02-07 13:10:00,35.29,35.3,35.28,35.29,9000.0,25.6444,25.6516,25.6371,25.6444,9000.0
2012-02-07 13:15:00,35.28,35.29,35.26,35.26,23600.0,25.6371,25.6444,25.6226,25.6226,23600.0
2012-02-07 13:20:00,35.26,35.29,35.26,35.29,10700.0,25.6226,25.6444,25.6226,25.6444,10700.0
2012-02-07 13:25:00,35.29,35.29,35.27,35.27,20000.0,25.6444,25.6444,25.6298,25.6298,20000.0
2012-02-07 13:30:00,35.27,35.28,35.27,35.27,7800.0,25.6298,25.6371,25.6298,25.6298,7800.0
2012-02-07 13:35:00,35.28,35.3,35.27,35.29,16400.0,25.6371,25.6516,25.6298,25.6444,16400.0
2012-02-07 13:40:00,35.3,35.3,35.27,35.29,15000.0,25.6516,25.6516,25.6298,25.6444,15000.0
2012-02-07 13:45:00,35.29,35.3,35.28,35.29,9500.0,25.6444,25.6516,25.6371,25.6444,9500.0
2012-02-07 13:50:00,35.3,35.3,35.28,35.3,22600.0,25.6516,25.6516,25.6371,25.6516,22600.0
2012-02-07 13:55:00,35.3,35.32,35.29,35.32,18800.0,25.6516,25.6662,25.6444,25.6662,18800.0
2012-02-07 14:00:00,35.32,35.33,35.3,35.33,43800.0,25.6662,25.6734,25.6516,25.6734,43800.0
2012-02-07 14:05:00,35.33,35.36,35.32,35.33,44000.0,25.6734,25.6952,25.6662,25.6734,44000.0
2012-02-07 14:10:00,35.33,35.34,35.32,35.33,10700.0,25.6734,25.6807,25.6662,25.6734,10700.0
2012-02-07 14:15:00,35.33,35.36,35.33,35.34,51200.0,25.6734,25.6952,25.6734,25.6807,51200.0
2012-02-07 14:20:00,35.34,35.34,35.31,35.32,44700.0,25.6807,25.6807,25.6589,25.6662,44700.0
2012-02-07 14:25:00,35.32,35.33,35.31,35.32,4600.0,25.6662,25.6734,25.6589,25.6662,4600.0
2012-02-07 14:30:00,35.32,35.32,35.3,35.32,9500.0,25.6662,25.6662,25.6516,25.6662,9500.0
2012-02-07 14:35:00,35.33,35.33,35.32,35.33,4400.0,25.6734,25.6734,25.6662,25.6734,4400.0
2012-02-07 14:40:00,35.32,35.35,35.32,35.33,54500.0,25.6662,25.688,25.6662,25.6734,54500.0
2012-02-07 14:45:00,35.33,35.34,35.32,35.34,6000.0,25.6734,25.6807,25.6662,25.6807,6000.0
2012-02-07 14:50:00,35.34,35.35,35.32,35.32,13200.0,25.6807,25.688,25.6662,25.6662,13200.0
2012-02-07 14:55:00,35.32,35.33,35.29,35.29,15900.0,25.6662,25.6734,25.6444,25.6444,15900.0
2012-02-07 15:00:00,35.29,35.32,35.29,35.31,24700.0,25.6444,25.6662,25.6444,25.6589,24700.0
2012-02-07 15:05:00,35.31,35.34,35.31,35.32,21900.0,25.6589,25.6807,25.6589,25.6662,21900.0
2012-02-07 15:10:00,35.31,35.33,35.31,35.32,11100.0,25.6589,25.6734,25.6589,25.6662,11100.0
2012-02-07 15:15:00,35.33,35.37,35.32,35.33,70500.0,25.6734,25.7025,25.6662,25.6734,70500.0
2012-02-07 15:20:00,35.33,35.34,35.31,35.34,13600.0,25.6734,25.6807,25.6589,25.6807,13600.0
2012-02-07 15:25:00,35.33,35.34,35.32,35.32,22800.0,25.6734,25.6807,25.6662,25.6662,22800.0
2012-02-07 15:30:00,35.32,35.33,35.32,35.33,8500.0,25.6662,25.6734,25.6662,25.6734,8500.0
2012-02-07 15:35:00,35.33,35.33,35.32,35.33,8500.0,25.6734,25.6734,25.6662,25.6734,8500.0
2012-02-07 15:40:00,35.33,35.33,35.32,35.33,20700.0,25.6734,25.6734,25.6662,25.6734,20700.0
2012-02-07 15:45:00,35.33,35.34,35.3,35.34,52800.0,25.6734,25.6807,25.6516,25.6807,52800.0
2012-02-07 15:50:00,35.33,35.34,35.31,35.33,60500.0,25.6734,25.6807,25.6589,25.6734,60500.0
2012-02-07 15:55:00,35.33,35.34,35.32,35.32,99700.0,25.6734,25.6807,25.6662,25.6662,99700.0
2012-02-08 09:30:00,35.32,35.35,35.27,35.28,28400.0,25.6662,25.688,25.6298,25.6371,28400.0
2012-02-08 09:35:00,35.32,35.32,35.2,35.21,23600.0,25.6662,25.6662,25.579,25.5862,23600.0
2012-02-08 09:40:00,35.21,35.38,35.21,35.31,29700.0,25.5862,25.7098,25.5862,25.6589,29700.0
2012-02-08 09:45:00,35.33,35.4,35.32,35.37,44100.0,25.6734,25.7243,25.6662,25.7025,44100.0
2012-02-08 09:50:00,35.36,35.4,35.33,35.36,35100.0,25.6952,25.7243,25.6734,25.6952,35100.0
2012-02-08 09:55:00,35.37,35.37,35.3,35.34,30000.0,25.7025,25.7025,25.6516,25.6807,30000.0
2012-02-08 10:00:00,35.34,35.36,35.31,35.34,31600.0,25.6807,25.6952,25.6589,25.6807,31600.0
2012-02-08 10:05:00,35.34,35.36,35.24,35.25,27200.0,25.6807,25.6952,25.608,25.6153,27200.0
2012-02-08 10:10:00,35.25,35.26,35.18,35.19,28700.0,25.6153,25.6226,25.5644,25.5717,28700.0
2012-02-08 10:15:00,35.19,35.22,35.17,35.2,21000.0,25.5717,25.5935,25.5572,25.579,21000.0
2012-02-08 10:20:00,35.2,35.28,35.2,35.28,34500.0,25.579,25.6371,25.579,25.6371,34500.0
2012-02-08 10:25:00,35.27,35.3,35.25,35.28,34300.0,25.6298,25.6516,25.6153,25.6371,34300.0
2012-02-08 10:30:00,35.28,35.31,35.27,35.27,18300.0,25.6371,25.6589,25.6298,25.6298,18300.0
2012-02-08 10:35:00,35.27,35.32,35.27,35.32,28900.0,25.6298,25.6662,25.6298,25.6662,28900.0
2012-02-08 10:40:00,35.32,35.35,35.3,35.31,69100.0,25.6662,25.688,25.6516,25.6589,69100.0
2012-02-08 10:45:00,35.32,35.34,35.29,35.33,24500.0,25.6662,25.6807,25.6444,25.6734,24500.0
2012-02-08 10:50:00,35.33,35.35,35.31,35.33,17800.0,25.6734,25.688,25.6589,25.6734,17800.0
2012-02-08 10:55:00,35.33,35.35,35.31,35.34,22600.0,25.6734,25.688,25.6589,25.6807,22600.0
2012-02-08 11:00:00,35.34,35.36,35.26,35.29,30300.0,25.6807,25.6952,25.6226,25.6444,30300.0
2012-02-08 11:05:00,35.29,35.29,35.25,35.27,31700.0,25.6444,25.6444,25.6153,25.6298,31700.0
2012-02-08 11:10:00,35.26,35.3,35.26,35.3,13100.0,25.6226,25.6516,25.6226,25.6516,13100.0
2012-02-08 11:15:00,35.3,35.32,35.26,35.27,31600.0,25.6516,25.6662,25.6226,25.6298,31600.0
2012-02-08 11:20:00,35.27,35.32,35.25,35.28,45900.0,25.6298,25.6662,25.6153,25.6371,45900.0
2012-02-08 11:25:00,35.29,35.31,35.28,35.29,26200.0,25.6444,25.6589,25.6371,25.6444,26200.0
2012-02-08 11:30:00,35.29,35.3,35.27,35.29,31300.0,25.6444,25.6516,25.6298,25.6444,31300.0
2012-02-08 11:35:00,35.28,35.32,35.26,35.32,27300.0,25.6371,25.6662,25.6226,25.6662,27300.0
2012-02-08 11:40:00,35.32,35.34,35.28,35.32,27100.0,25.6662,25.6807,25.6371,25.6662,27100.0
2012-02-08 11:45:00,35.32,35.33,35.28,35.3,48300.0,25.6662,25.6734,25.6371,25.6516,48300.0
2012-02-08 11:50:00,35.31,35.33,35.3,35.32,41300.0,25.6589,25.6734,25.6516,25.6662,41300.0
2012-02-08 11:55:00,35.32,35.35,35.31,35.34,37800.0,25.6662,25.688,25.6589,25.6807,37800.0
2012-02-08 12:00:00,35.33,35.36,35.3,35.31,26500.0,25.6734,25.6952,25.6516,25.6589,26500.0
2012-02-08 12:05:00,35.32,35.33,35.3,35.31,9500.0,25.6662,25.6734,25.6516,25.6589,9500.0
2012-02-08 12:10:00,35.31,35.33,35.3,35.33,9800.0,25.6589,25.6734,25.6516,25.6734,9800.0
2012-02-08 12:15:00,35.33,35.36,35.31,35.34,34000.0,25.6734,25.6952,25.6589,25.6807,34000.0
2012-02-08 12:20:00,35.33,35.34,35.31,35.33,18600.0,25.6734,25.6807,25.6589,25.6734,18600.0
2012-02-08 12:25:00,35.33,35.35,35.32,35.34,14500.0,25.6734,25.688,25.6662,25.6807,14500.0
2012-02-08 12:30:00,35.33,35.34,35.31,35.34,33100.0,25.6734,25.6807,25.6589,25.6807,33100.0
2012-02-08 12:35:00,35.34,35.35,35.32,35.33,9600.0,25.6807,25.688,25.6662,25.6734,9600.0
2012-02-08 12:40:00,35.33,35.35,35.32,35.34,10800.0,25.6734,25.688,25.6662,25.6807,10800.0
2012-02-08 12:45:00,35.34,35.37,35.32,35.34,13400.0,25.6807,25.7025,25.6662,25.6807,13400.0
2012-02-08 12:50:00,35.35,35.35,35.32,35.34,9400.0,25.688,25.688,25.6662,25.6807,9400.0
2012-02-08 12:55:00,35.34,35.36,35.33,35.35,9600.0,25.6807,25.6952,25.6734,25.688,9600.0
2012-02-08 13:00:00,35.35,35.35,35.33,35.35,9100.0,25.688,25.688,25.6734,25.688,9100.0
2012-02-08 13:05:00,35.34,35.35,35.33,35.34,12500.0,25.6807,25.688,25.6734,25.6807,12500.0
2012-02-08 13:10:00,35.34,35.34,35.33,35.33,15500.0,25.6807,25.6807,25.6734,25.6734,15500.0
2012-02-08 13:15:00,35.33,35.34,35.31,35.33,32400.0,25.6734,25.6807,25.6589,25.6734,32400.0
2012-02-08 13:20:00,35.33,35.35,35.33,35.34,21300.0,25.6734,25.688,25.6734,25.6807,21300.0
2012-02-08 13:25:00,35.34,35.35,35.34,35.35,14100.0,25.6807,25.688,25.6807,25.688,14100.0
2012-02-08 13:30:00,35.35,35.35,35.31,35.33,28400.0,25.688,25.688,25.6589,25.6734,28400.0
2012-02-08 13:35:00,35.33,35.35,35.33,35.33,10400.0,25.6734,25.688,25.6734,25.6734,10400.0
2012-02-08 13:40:00,35.33,35.35,35.33,35.35,6700.0,25.6734,25.688,25.6734,25.688,6700.0
2012-02-08 13:45:00,35.34,35.35,35.34,35.35,4100.0,25.6807,25.688,25.6807,25.688,4100.0
2012-02-08 13:50:00,35.34,35.38,35.34,35.37,33100.0,25.6807,25.7098,25.6807,25.7025,33100.0
2012-02-08 13:55:00,35.36,35.37,35.35,35.36,15800.0,25.6952,25.7025,25.688,25.6952,15800.0
2012-02-08 14:00:00,35.36,35.37,35.35,35.36,109500.0,25.6952,25.7025,25.688,25.6952,109500.0
2012-02-08 14:05:00,35.37,35.37,35.33,35.33,21800.0,25.7025,25.7025,25.6734,25.6734,21800.0
2012-02-08 14:10:00,35.34,35.35,35.34,35.35,24800.0,25.6807,25.688,25.6807,25.688,24800.0
2012-02-08 14:15:00,35.35,35.35,35.32,35.34,46100.0,25.688,25.688,25.6662,25.6807,46100.0
2012-02-08 14:20:00,35.34,35.35,35.3,35.31,42800.0,25.6807,25.688,25.6516,25.6589,42800.0
2012-02-08 14:25:00,35.31,35.35,35.3,35.34,59400.0,25.6589,25.688,25.6516,25.6807,59400.0
2012-02-08 14:30:00,35.34,35.35,35.31,35.35,39800.0,25.6807,25.688,25.6589,25.688,39800.0
2012-02-08 14:35:00,35.35,35.36,35.34,35.36,28200.0,25.688,25.6952,25.6807,25.6952,28200.0
2012-02-08 14:40:00,35.36,35.36,35.32,35.33,33400.0,25.6952,25.6952,25.6662,25.6734,33400.0
2012-02-08 14:45:00,35.33,35.35,35.32,35.34,30200.0,25.6734,25.688,25.6662,25.6807,30200.0
2012-02-08 14:50:00,35.34,35.35,35.32,35.32,16800.0,25.6807,25.688,25.6662,25.6662,16800.0
2012-02-08 14:55:00,35.32,35.32,35.27,35.31,31300.0,25.6662,25.6662,25.6298,25.6589,31300.0
2012-02-08 15:00:00,35.3,35.32,35.28,35.3,22400.0,25.6516,25.6662,25.6371,25.6516,22400.0
2012-02-08 15:05:00,35.31,35.32,35.29,35.3,16200.0,25.6589,25.6662,25.6444,25.6516,16200.0
2012-02-08 15:10:00,35.3,35.32,35.29,35.3,16000.0,25.6516,25.6662,25.6444,25.6516,16000.0
2012-02-08 15:15:00,35.3,35.31,35.28,35.3,28100.0,25.6516,25.6589,25.6371,25.6516,28100.0
2012-02-08 15:20:00,35.31,35.32,35.29,35.3,21400.0,25.6589,25.6662,25.6444,25.6516,21400.0
2012-02-08 15:25:00,35.31,35.34,35.3,35.31,20400.0,25.6589,25.6807,25.6516,25.6589,20400.0
2012-02-08 15:30:00,35.31,35.33,35.3,35.31,16200.0,25.6589,25.6734,25.6516,25.6589,16200.0
2012-02-08 15:35:00,35.32,35.35,35.31,35.34,11100.0,25.6662,25.688,25.6589,25.6807,11100.0
2012-02-08 15:40:00,35.34,35.35,35.31,35.33,58800.0,25.6807,25.688,25.6589,25.6734,58800.0
2012-02-08 15:45:00,35.33,35.34,35.28,35.33,42000.0,25.6734,25.6807,25.6371,25.6734,42000.0
2012-02-08 15:50:00,35.32,35.35,35.3,35.34,65500.0,25.6662,25.688,25.6516,25.6807,65500.0
2012-02-08 15:55:00,35.35,35.36,35.31,35.32,216900.0,25.688,25.6952,25.6589,25.6662,216900.0
2012-02-09 09:30:00,35.42,35.43,35.34,35.42,32500.0,25.7388,25.7461,25.6807,25.7388,32500.0
2012-02-09 09:35:00,35.42,35.44,35.33,35.34,43600.0,25.7388,25.7534,25.6734,25.6807,43600.0
2012-02-09 09:40:00,35.34,35.39,35.31,35.36,29400.0,25.6807,25.717,25.6589,25.6952,29400.0
2012-02-09 09:45:00,35.37,35.4,35.29,35.3,56400.0,25.7025,25.7243,25.6444,25.6516,56400.0
2012-02-09 09:50:00,35.29,35.33,35.27,35.3,22000.0,25.6444,25.6734,25.6298,25.6516,22000.0
2012-02-09 09:55:00,35.31,35.31,35.26,35.27,22100.0,25.6589,25.6589,25.6226,25.6298,22100.0
2012-02-09 10:00:00,35.27,35.28,35.19,35.2,30200.0,25.6298,25.6371,25.5717,25.579,30200.0
2012-02-09 10:05:00,35.2,35.22,35.16,35.17,53500.0,25.579,25.5935,25.5499,25.5572,53500.0
2012-02-09 10:10:00,35.17,35.23,35.17,35.21,37000.0,25.5572,25.6008,25.5572,25.5862,37000.0
2012-02-09 10:15:00,35.2,35.22,35.18,35.19,53200.0,25.579,25.5935,25.5644,25.5717,53200.0
2012-02-09 10:20:00,35.19,35.2,35.17,35.19,41700.0,25.5717,25.579,25.5572,25.5717,41700.0
2012-02-09 10:25:00,35.19,35.2,35.12,35.19,42800.0,25.5717,25.579,25.5208,25.5717,42800.0
2012-02-09 10:30:00,35.18,35.2,35.14,35.15,27700.0,25.5644,25.579,25.5354,25.5426,27700.0
2012-02-09 10:35:00,35.15,35.19,35.12,35.19,21100.0,25.5426,25.5717,25.5208,25.5717,21100.0
2012-02-09 10:40:00,35.19,35.2,35.16,35.19,25400.0,25.5717,25.579,25.5499,25.5717,25400.0
2012-02-09 10:45:00,35.2,35.22,35.18,35.21,142000.0,25.579,25.5935,25.5644,25.5862,142000.0
2012-02-09 10:50:00,35.21,35.22,35.18,35.21,67000.0,25.5862,25.5935,25.5644,25.5862,67000.0
2012-02-09 10:55:00,35.21,35.25,35.19,35.24,22000.0,25.5862,25.6153,25.5717,25.608,22000.0
2012-02-09 11:00:00,35.24,35.25,35.19,35.23,19600.0,25.608,25.6153,25.5717,25.6008,19600.0
2012-02-09 11:05:00,35.24,35.24,35.19,35.19,17700.0,25.608,25.608,25.5717,25.5717,17700.0
2012-02-09 11:10:00,35.18,35.21,35.17,35.19,21600.0,25.5644,25.5862,25.5572,25.5717,21600.0
2012-02-09 11:15:00,35.19,35.19,35.16,35.16,15200.0,25.5717,25.5717,25.5499,25.5499,15200.0
2012-02-09 11:20:00,35.16,35.17,35.15,35.16,7100.0,25.5499,25.5572,25.5426,25.5499,7100.0
2012-02-09 11:25:00,35.16,35.16,35.1,35.1,43400.0,25.5499,25.5499,25.5063,25.5063,43400.0
2012-02-09 11:30:00,35.1,35.14,35.1,35.11,14200.0,25.5063,25.5354,25.5063,25.5136,14200.0
2012-02-09 11:35:00,35.11,35.12,35.04,35.04,28200.0,25.5136,25.5208,25.4627,25.4627,28200.0
2012-02-09 11:40:00,35.05,35.08,35.04,35.08,18600.0,25.47,25.4918,25.4627,25.4918,18600.0
2012-02-09 11:45:00,35.09,35.16,35.07,35.11,26600.0,25.499,25.5499,25.4845,25.5136,26600.0
2012-02-09 11:50:00,35.12,35.16,35.12,35.15,14000.0,25.5208,25.5499,25.5208,25.5426,14000.0
2012-02-09 11:55:00,35.15,35.16,35.12,35.14,15200.0,25.5426,25.5499,25.5208,25.5354,15200.0
2012-02-09 12:00:00,35.14,35.18,35.14,35.16,12700.0,25.5354,25.5644,25.5354,25.5499,12700.0
2012-02-09 12:05:00,35.16,35.17,35.13,35.16,9500.0,25.5499,25.5572,25.5281,25.5499,9500.0
2012-02-09 12:10:00,35.16,35.16,35.13,35.13,19600.0,25.5499,25.5499,25.5281,25.5281,19600.0
2012-02-09 12:15:00,35.14,35.15,35.13,35.15,9400.0,25.5354,25.5426,25.5281,25.5426,9400.0
2012-02-09 12:20:00,35.15,35.17,35.14,35.17,12200.0,25.5426,25.5572,25.5354,25.5572,12200.0
2012-02-09 12:25:00,35.17,35.19,35.15,35.17,26000.0,25.5572,25.5717,25.5426,25.5572,26000.0
2012-02-09 12:30:00,35.17,35.17,35.13,35.14,9700.0,25.5572,25.5572,25.5281,25.5354,9700.0
2012-02-09 12:35:00,35.14,35.15,35.12,35.15,12900.0,25.5354,25.5426,25.5208,25.5426,12900.0
2012-02-09 12:40:00,35.15,35.17,35.15,35.16,12600.0,25.5426,25.5572,25.5426,25.5499,12600.0
2012-02-09 12:45:00,35.15,35.17,35.15,35.17,18900.0,25.5426,25.5572,25.5426,25.5572,18900.0
2012-02-09 12:50:00,35.17,35.18,35.16,35.17,9900.0,25.5572,25.5644,25.5499,25.5572,9900.0
2012-02-09 12:55:00,35.17,35.17,35.14,35.17,21200.0,25.5572,25.5572,25.5354,25.5572,21200.0
2012-02-09 13:00:00,35.17,35.19,35.16,35.16,25300.0,25.5572,25.5717,25.5499,25.5499,25300.0
2012-02-09 13:05:00,35.16,35.16,35.14,35.16,7200.0,25.5499,25.5499,25.5354,25.5499,7200.0
2012-02-09 13:10:00,35.15,35.16,35.14,35.14,7000.0,25.5426,25.5499,25.5354,25.5354,7000.0
2012-02-09 13:15:00,35.15,35.17,35.15,35.16,15000.0,25.5426,25.5572,25.5426,25.5499,15000.0
2012-02-09 13:20:00,35.16,35.19,35.15,35.18,33900.0,25.5499,25.5717,25.5426,25.5644,33900.0
2012-02-09 13:25:00,35.18,35.18,35.17,35.18,20700.0,25.5644,25.5644,25.5572,25.5644,20700.0
2012-02-09 13:30:00,35.18,35.19,35.17,35.17,18900.0,25.5644,25.5717,25.5572,25.5572,18900.0
2012-02-09 13:35:00,35.17,35.19,35.16,35.19,26900.0,25.5572,25.5717,25.5499,25.5717,26900.0
2012-02-09 13:40:00,35.19,35.19,35.17,35.17,16600.0,25.5717,25.5717,25.5572,25.5572,16600.0
2012-02-09 13:45:00,35.16,35.18,35.15,35.17,11000.0,25.5499,25.5644,25.5426,25.5572,11000.0
2012-02-09 13:50:00,35.17,35.19,35.16,35.18,8000.0,25.5572,25.5717,25.5499,25.5644,8000.0
2012-02-09 13:55:00,35.18,35.19,35.17,35.19,13100.0,25.5644,25.5717,25.5572,25.5717,13100.0
2012-02-09 14:00:00,35.19,35.19,35.18,35.19,13500.0,25.5717,25.5717,25.5644,25.5717,13500.0
2012-02-09 14:05:00,35.19,35.19,35.18,35.19,2700.0,25.5717,25.5717,25.5644,25.5717,2700.0
2012-02-09 14:10:00,35.19,35.19,35.18,35.19,5300.0,25.5717,25.5717,25.5644,25.5717,5300.0
2012-02-09 14:15:00,35.19,35.19,35.16,35.17,81500.0,25.5717,25.5717,25.5499,25.5572,81500.0
2012-02-09 14:20:00,35.17,35.17,35.14,35.15,29400.0,25.5572,25.5572,25.5354,25.5426,29400.0
2012-02-09 14:25:00,35.14,35.16,35.14,35.15,38600.0,25.5354,25.5499,25.5354,25.5426,38600.0
2012-02-09 14:30:00,35.15,35.16,35.13,35.14,62300.0,25.5426,25.5499,25.5281,25.5354,62300.0
2012-02-09 14:35:00,35.14,35.14,35.13,35.14,8500.0,25.5354,25.5354,25.5281,25.5354,8500.0
2012-02-09 14:40:00,35.14,35.16,35.11,35.13,26400.0,25.5354,25.5499,25.5136,25.5281,26400.0
2012-02-09 14:45:00,35.14,35.14,35.1,35.13,29000.0,25.5354,25.5354,25.5063,25.5281,29000.0
2012-02-09 14:50:00,35.13,35.13,35.12,35.13,7000.0,25.5281,25.5281,25.5208,25.5281,7000.0
2012-02-09 14:55:00,35.13,35.13,35.12,35.12,25500.0,25.5281,25.5281,25.5208,25.5208,25500.0
2012-02-09 15:00:00,35.12,35.12,35.11,35.12,9400.0,25.5208,25.5208,25.5136,25.5208,9400.0
2012-02-09 15:05:00,35.12,35.14,35.11,35.12,24900.0,25.5208,25.5354,25.5136,25.5208,24900.0
2012-02-09 15:10:00,35.13,35.14,35.12,35.13,14500.0,25.5281,25.5354,25.5208,25.5281,14500.0
2012-02-09 15:15:00,35.13,35.13,35.11,35.11,14900.0,25.5281,25.5281,25.5136,25.5136,14900.0
2012-02-09 15:20:00,35.12,35.12,35.1,35.11,15600.0,25.5208,25.5208,25.5063,25.5136,15600.0
2012-02-09 15:25:00,35.11,35.14,35.11,35.12,36900.0,25.5136,25.5354,25.5136,25.5208,36900.0
2012-02-09 15:30:00,35.13,35.16,35.12,35.16,26000.0,25.5281,25.5499,25.5208,25.5499,26000.0
2012-02-09 15:35:00,35.16,35.17,35.14,35.16,19700.0,25.5499,25.5572,25.5354,25.5499,19700.0
2012-02-09 15:40:00,35.16,35.16,35.14,35.15,21300.0,25.5499,25.5499,25.5354,25.5426,21300.0
2012-02-09 15:45:00,35.14,35.17,35.14,35.17,42600.0,25.5354,25.5572,25.5354,25.5572,42600.0
2012-02-09 15:50:00,35.17,35.17,35.15,35.17,43700.0,25.5572,25.5572,25.5426,25.5572,43700.0
2012-02-09 15:55:00,35.16,35.18,35.16,35.18,150900.0,25.5499,25.5644,25.5499,25.5644,150900.0
2012-02-10 09:30:00,34.96,34.99,34.78,34.93,47500.0,25.4046,25.4264,25.2738,25.3828,47500.0
2012-02-10 09:35:00,34.92,34.94,34.83,34.85,13200.0,25.3755,25.39,25.3101,25.3246,13200.0
2012-02-10 09:40:00,34.86,34.99,34.85,34.99,30900.0,25.3319,25.4264,25.3246,25.4264,30900.0
2012-02-10 09:45:00,34.98,34.99,34.86,34.87,39500.0,25.4191,25.4264,25.3319,25.3392,39500.0
2012-02-10 09:50:00,34.86,34.95,34.85,34.91,43400.0,25.3319,25.3973,25.3246,25.3682,43400.0
2012-02-10 09:55:00,34.88,34.9,34.82,34.83,31400.0,25.3464,25.361,25.3028,25.3101,31400.0
2012-02-10 10:00:00,34.83,34.89,34.8,34.82,33000.0,25.3101,25.3537,25.2883,25.3028,33000.0
2012-02-10 10:05:00,34.82,34.96,34.82,34.93,63300.0,25.3028,25.4046,25.3028,25.3828,63300.0
2012-02-10 10:10:00,34.94,35.03,34.91,34.92,54400.0,25.39,25.4554,25.3682,25.3755,54400.0
2012-02-10 10:15:00,34.92,35.06,34.92,35.02,84500.0,25.3755,25.4772,25.3755,25.4482,84500.0
2012-02-10 10:20:00,35.03,35.07,34.97,34.97,32600.0,25.4554,25.4845,25.4118,25.4118,32600.0
2012-02-10 10:25:00,34.97,35.03,34.93,35.01,86300.0,25.4118,25.4554,25.3828,25.4409,86300.0
2012-02-10 10:30:00,35.01,35.04,34.98,35.03,53500.0,25.4409,25.4627,25.4191,25.4554,53500.0
2012-02-10 10:35:00,35.03,35.04,35.01,35.02,37500.0,25.4554,25.4627,25.4409,25.4482,37500.0
2012-02-10 10:40:00,35.02,35.05,35.01,35.02,25800.0,25.4482,25.47,25.4409,25.4482,25800.0
2012-02-10 10:45:00,35.03,35.03,34.98,34.98,48800.0,25.4554,25.4554,25.4191,25.4191,48800.0
2012-02-10 10:50:00,34.97,34.98,34.93,34.97,19400.0,25.4118,25.4191,25.3828,25.4118,19400.0
2012-02-10 10:55:00,34.97,35.0,34.96,34.99,14800.0,25.4118,25.4336,25.4046,25.4264,14800.0
2012-02-10 11:00:00,34.99,35.02,34.94,34.94,22900.0,25.4264,25.4482,25.39,25.39,22900.0
2012-02-10 11:05:00,34.95,35.03,34.95,35.03,64600.0,25.3973,25.4554,25.3973,25.4554,64600.0
2012-02-10 11:10:00,35.02,35.03,34.98,35.01,12300.0,25.4482,25.4554,25.4191,25.4409,12300.0
2012-02-10 11:15:00,35.01,35.02,34.97,35.01,12500.0,25.4409,25.4482,25.4118,25.4409,12500.0
2012-02-10 11:20:00,35.01,35.04,35.01,35.03,16500.0,25.4409,25.4627,25.4409,25.4554,16500.0
2012-02-10 11:25:00,35.04,35.04,35.0,35.0,12400.0,25.4627,25.4627,25.4336,25.4336,12400.0
2012-02-10 11:30:00,35.0,35.02,34.99,35.02,7500.0,25.4336,25.4482,25.4264,25.4482,7500.0
2012-02-10 11:35:00,35.01,35.02,34.98,35.01,14400.0,25.4409,25.4482,25.4191,25.4409,14400.0
2012-02-10 11:40:00,35.02,35.03,35.02,35.03,5000.0,25.4482,25.4554,25.4482,25.4554,5000.0
2012-02-10 11:45:00,35.03,35.05,35.02,35.03,17700.0,25.4554,25.47,25.4482,25.4554,17700.0
2012-02-10 11:50:00,35.03,35.05,35.02,35.04,18900.0,25.4554,25.47,25.4482,25.4627,18900.0
2012-02-10 11:55:00,35.04,35.04,35.01,35.02,13300.0,25.4627,25.4627,25.4409,25.4482,13300.0
2012-02-10 12:00:00,35.03,35.04,35.03,35.03,8500.0,25.4554,25.4627,25.4554,25.4554,8500.0
2012-02-10 12:05:00,35.04,35.05,35.0,35.01,14500.0,25.4627,25.47,25.4336,25.4409,14500.0
2012-02-10 12:10:00,35.0,35.01,34.95,34.97,16900.0,25.4336,25.4409,25.3973,25.4118,16900.0
2012-02-10 12:15:00,34.96,35.0,34.94,35.0,21300.0,25.4046,25.4336,25.39,25.4336,21300.0
2012-02-10 12:20:00,35.0,35.0,34.96,34.98,19100.0,25.4336,25.4336,25.4046,25.4191,19100.0
2012-02-10 12:25:00,34.98,34.99,34.97,34.97,7100.0,25.4191,25.4264,25.4118,25.4118,7100.0
2012-02-10 12:30:00,34.97,35.04,34.97,35.03,17100.0,25.4118,25.4627,25.4118,25.4554,17100.0
2012-02-10 12:35:00,35.03,35.05,35.01,35.01,36500.0,25.4554,25.47,25.4409,25.4409,36500.0
2012-02-10 12:40:00,35.01,35.02,35.0,35.01,2800.0,25.4409,25.4482,25.4336,25.4409,2800.0
2012-02-10 12:45:00,35.01,35.05,35.01,35.03,11100.0,25.4409,25.47,25.4409,25.4554,11100.0
2012-02-10 12:50:00,35.02,35.02,35.01,35.02,3200.0,25.4482,25.4482,25.4409,25.4482,3200.0
2012-02-10 12:55:00,35.02,35.05,35.02,35.05,37100.0,25.4482,25.47,25.4482,25.47,37100.0
2012-02-10 13:00:00,35.05,35.05,35.03,35.04,10300.0,25.47,25.47,25.4554,25.4627,10300.0
2012-02-10 13:05:00,35.03,35.04,34.99,34.99,22700.0,25.4554,25.4627,25.4264,25.4264,22700.0
2012-02-10 13:10:00,34.99,35.0,34.99,34.99,8000.0,25.4264,25.4336,25.4264,25.4264,8000.0
2012-02-10 13:15:00,34.99,35.04,34.98,35.04,19600.0,25.4264,25.4627,25.4191,25.4627,19600.0
2012-02-10 13:20:00,35.03,35.04,35.01,35.01,3900.0,25.4554,25.4627,25.4409,25.4409,3900.0
2012-02-10 13:25:00,35.02,35.05,35.01,35.02,14200.0,25.4482,25.47,25.4409,25.4482,14200.0
2012-02-10 13:30:00,35.02,35.05,35.02,35.04,17400.0,25.4482,25.47,25.4482,25.4627,17400.0
2012-02-10 13:35:00,35.04,35.04,35.01,35.03,25200.0,25.4627,25.4627,25.4409,25.4554,25200.0
2012-02-10 13:40:00,35.03,35.04,35.02,35.04,9800.0,25.4554,25.4627,25.4482,25.4627,9800.0
2012-02-10 13:45:00,35.03,35.08,35.03,35.06,29000.0,25.4554,25.4918,25.4554,25.4772,29000.0
2012-02-10 13:50:00,35.06,35.07,35.04,35.05,28000.0,25.4772,25.4845,25.4627,25.47,28000.0
2012-02-10 13:55:00,35.05,35.05,35.01,35.01,9700.0,25.47,25.47,25.4409,25.4409,9700.0
2012-02-10 14:00:00,35.02,35.06,35.02,35.05,23500.0,25.4482,25.4772,25.4482,25.47,23500.0
2012-02-10 14:05:00,35.05,35.07,35.05,35.06,16700.0,25.47,25.4845,25.47,25.4772,16700.0
2012-02-10 14:10:00,35.06,35.07,35.05,35.06,8600.0,25.4772,25.4845,25.47,25.4772,8600.0
2012-02-10 14:15:00,35.05,35.1,35.05,35.1,31400.0,25.47,25.5063,25.47,25.5063,31400.0
2012-02-10 14:20:00,35.1,35.12,35.07,35.08,14400.0,25.5063,25.5208,25.4845,25.4918,14400.0
2012-02-10 14:25:00,35.09,35.12,35.09,35.1,10500.0,25.499,25.5208,25.499,25.5063,10500.0
2012-02-10 14:30:00,35.1,35.13,35.07,35.13,63000.0,25.5063,25.5281,25.4845,25.5281,63000.0
2012-02-10 14:35:00,35.14,35.15,35.07,35.13,53400.0,25.5354,25.5426,25.4845,25.5281,53400.0
2012-02-10 14:40:00,35.13,35.18,35.12,35.17,58700.0,25.5281,25.5644,25.5208,25.5572,58700.0
2012-02-10 14:45:00,35.16,35.23,35.15,35.21,77100.0,25.5499,25.6008,25.5426,25.5862,77100.0
2012-02-10 14:50:00,35.21,35.24,35.19,35.19,91100.0,25.5862,25.608,25.5717,25.5717,91100.0
2012-02-10 14:55:00,35.2,35.2,35.18,35.2,27700.0,25.579,25.579,25.5644,25.579,27700.0
2012-02-10 15:00:00,35.2,35.21,35.15,35.16,76800.0,25.579,25.5862,25.5426,25.5499,76800.0
2012-02-10 15:05:00,35.15,35.16,35.11,35.14,50100.0,25.5426,25.5499,25.5136,25.5354,50100.0
2012-02-10 15:10:00,35.13,35.15,35.11,35.15,23600.0,25.5281,25.5426,25.5136,25.5426,23600.0
2012-02-10 15:15:00,35.15,35.18,35.12,35.13,28000.0,25.5426,25.5644,25.5208,25.5281,28000.0
2012-02-10 15:20:00,35.14,35.2,35.14,35.15,92200.0,25.5354,25.579,25.5354,25.5426,92200.0
2012-02-10 15:25:00,35.14,35.16,35.13,35.16,21000.0,25.5354,25.5499,25.5281,25.5499,21000.0
2012-02-10 15:30:00,35.17,35.17,35.12,35.12,38800.0,25.5572,25.5572,25.5208,25.5208,38800.0
2012-02-10 15:35:00,35.12,35.15,35.11,35.12,31300.0,25.5208,25.5426,25.5136,25.5208,31300.0
2012-02-10 15:40:00,35.13,35.17,35.12,35.17,34500.0,25.5281,25.5572,25.5208,25.5572,34500.0
2012-02-10 15:45:00,35.17,35.22,35.13,35.16,64000.0,25.5572,25.5935,25.5281,25.5499,64000.0
2012-02-10 15:50:00,35.16,35.22,35.15,35.17,134400.0,25.5499,25.5935,25.5426,25.5572,134400.0
2012-02-10 15:55:00,35.17,35.22,35.17,35.2,145800.0,25.5572,25.5935,25.5572,25.579,145800.0
2012-02-13 09:30:00,35.37,35.4,35.28,35.33,91900.0,25.7025,25.7243,25.6371,25.6734,91900.0
2012-02-13 09:35:00,35.36,35.43,35.32,35.37,52700.0,25.6952,25.7461,25.6662,25.7025,52700.0
2012-02-13 09:40:00,35.37,35.38,35.23,35.25,28800.0,25.7025,25.7098,25.6008,25.6153,28800.0
2012-02-13 09:45:00,35.26,35.32,35.25,35.29,62900.0,25.6226,25.6662,25.6153,25.6444,62900.0
2012-02-13 09:50:00,35.3,35.34,35.28,35.31,54400.0,25.6516,25.6807,25.6371,25.6589,54400.0
2012-02-13 09:55:00,35.32,35.34,35.31,35.34,18400.0,25.6662,25.6807,25.6589,25.6807,18400.0
2012-02-13 10:00:00,35.34,35.37,35.33,35.36,30700.0,25.6807,25.7025,25.6734,25.6952,30700.0
2012-02-13 10:05:00,35.36,35.38,35.3,35.31,30800.0,25.6952,25.7098,25.6516,25.6589,30800.0
2012-02-13 10:10:00,35.31,35.31,35.26,35.26,24600.0,25.6589,25.6589,25.6226,25.6226,24600.0
2012-02-13 10:15:00,35.26,35.26,35.23,35.25,22800.0,25.6226,25.6226,25.6008,25.6153,22800.0
2012-02-13 10:20:00,35.25,35.3,35.24,35.28,27600.0,25.6153,25.6516,25.608,25.6371,27600.0
2012-02-13 10:25:00,35.29,35.34,35.28,35.29,34700.0,25.6444,25.6807,25.6371,25.6444,34700.0
2012-02-13 10:30:00,35.29,35.32,35.27,35.28,35000.0,25.6444,25.6662,25.6298,25.6371,35000.0
2012-02-13 10:35:00,35.28,35.38,35.28,35.35,30700.0,25.6371,25.7098,25.6371,25.688,30700.0
2012-02-13 10:40:00,35.36,35.39,35.35,35.37,17100.0,25.6952,25.717,25.688,25.7025,17100.0
2012-02-13 10:45:00,35.37,35.38,35.34,35.37,16000.0,25.7025,25.7098,25.6807,25.7025,16000.0
2012-02-13 10:50:00,35.38,35.44,35.37,35.44,20500.0,25.7098,25.7534,25.7025,25.7534,20500.0
2012-02-13 10:55:00,35.44,35.44,35.39,35.42,41100.0,25.7534,25.7534,25.717,25.7388,41100.0
2012-02-13 11:00:00,35.43,35.44,35.42,35.43,7900.0,25.7461,25.7534,25.7388,25.7461,7900.0
2012-02-13 11:05:00,35.44,35.45,35.43,35.45,13600.0,25.7534,25.7606,25.7461,25.7606,13600.0
2012-02-13 11:10:00,35.45,35.45,35.39,35.4,32900.0,25.7606,25.7606,25.717,25.7243,32900.0
2012-02-13 11:15:00,35.4,35.42,35.38,35.4,20300.0,25.7243,25.7388,25.7098,25.7243,20300.0
2012-02-13 11:20:00,35.4,35.42,35.39,35.42,9200.0,25.7243,25.7388,25.717,25.7388,9200.0
2012-02-13 11:25:00,35.42,35.42,35.4,35.41,19400.0,25.7388,25.7388,25.7243,25.7316,19400.0
2012-02-13 11:30:00,35.4,35.42,35.4,35.41,19000.0,25.7243,25.7388,25.7243,25.7316,19000.0
2012-02-13 11:35:00,35.41,35.42,35.4,35.42,18900.0,25.7316,25.7388,25.7243,25.7388,18900.0
2012-02-13 11:40:00,35.41,35.45,35.41,35.45,13300.0,25.7316,25.7606,25.7316,25.7606,13300.0
2012-02-13 11:45:00,35.46,35.48,35.45,35.47,24200.0,25.7679,25.7824,25.7606,25.7752,24200.0
2012-02-13 11:50:00,35.47,35.47,35.45,35.46,12400.0,25.7752,25.7752,25.7606,25.7679,12400.0
2012-02-13 11:55:00,35.45,35.47,35.45,35.46,12400.0,25.7606,25.7752,25.7606,25.7679,12400.0
2012-02-13 12:00:00,35.46,35.48,35.45,35.48,7800.0,25.7679,25.7824,25.7606,25.7824,7800.0
2012-02-13 12:05:00,35.48,35.5,35.47,35.5,21500.0,25.7824,25.797,25.7752,25.797,21500.0
2012-02-13 12:10:00,35.5,35.55,35.49,35.55,32400.0,25.797,25.8333,25.7897,25.8333,32400.0
2012-02-13 12:15:00,35.55,35.55,35.53,35.55,32600.0,25.8333,25.8333,25.8188,25.8333,32600.0
2012-02-13 12:20:00,35.55,35.55,35.54,35.55,9500.0,25.8333,25.8333,25.826,25.8333,9500.0
2012-02-13 12:25:00,35.54,35.55,35.54,35.55,6600.0,25.826,25.8333,25.826,25.8333,6600.0
2012-02-13 12:30:00,35.55,35.58,35.54,35.56,39000.0,25.8333,25.8551,25.826,25.8406,39000.0
2012-02-13 12:35:00,35.56,35.57,35.56,35.57,17600.0,25.8406,25.8478,25.8406,25.8478,17600.0
2012-02-13 12:40:00,35.56,35.57,35.53,35.54,21200.0,25.8406,25.8478,25.8188,25.826,21200.0
2012-02-13 12:45:00,35.54,35.57,35.53,35.57,15900.0,25.826,25.8478,25.8188,25.8478,15900.0
2012-02-13 12:50:00,35.56,35.58,35.56,35.58,25800.0,25.8406,25.8551,25.8406,25.8551,25800.0
2012-02-13 12:55:00,35.57,35.58,35.55,35.56,22100.0,25.8478,25.8551,25.8333,25.8406,22100.0
2012-02-13 13:00:00,35.57,35.59,35.56,35.58,20700.0,25.8478,25.8624,25.8406,25.8551,20700.0
2012-02-13 13:05:00,35.58,35.58,35.55,35.56,90900.0,25.8551,25.8551,25.8333,25.8406,90900.0
2012-02-13 13:10:00,35.57,35.6,35.57,35.6,14700.0,25.8478,25.8696,25.8478,25.8696,14700.0
2012-02-13 13:15:00,35.6,35.62,35.59,35.61,14700.0,25.8696,25.8842,25.8624,25.8769,14700.0
2012-02-13 13:20:00,35.62,35.62,35.6,35.61,34400.0,25.8842,25.8842,25.8696,25.8769,34400.0
2012-02-13 13:25:00,35.61,35.62,35.6,35.61,8100.0,25.8769,25.8842,25.8696,25.8769,8100.0
2012-02-13 13:30:00,35.61,35.61,35.6,35.61,12000.0,25.8769,25.8769,25.8696,25.8769,12000.0
2012-02-13 13:35:00,35.61,35.61,35.6,35.61,13900.0,25.8769,25.8769,25.8696,25.8769,13900.0
2012-02-13 13:40:00,35.61,35.61,35.59,35.59,31000.0,25.8769,25.8769,25.8624,25.8624,31000.0
2012-02-13 13:45:00,35.59,35.6,35.59,35.59,11300.0,25.8624,25.8696,25.8624,25.8624,11300.0
2012-02-13 13:50:00,35.59,35.6,35.58,35.59,20400.0,25.8624,25.8696,25.8551,25.8624,20400.0
2012-02-13 13:55:00,35.59,35.59,35.57,35.58,19300.0,25.8624,25.8624,25.8478,25.8551,19300.0
2012-02-13 14:00:00,35.58,35.58,35.54,35.55,23000.0,25.8551,25.8551,25.826,25.8333,23000.0
2012-02-13 14:05:00,35.55,35.57,35.54,35.57,19400.0,25.8333,25.8478,25.826,25.8478,19400.0
2012-02-13 14:10:00,35.57,35.58,35.57,35.57,12900.0,25.8478,25.8551,25.8478,25.8478,12900.0
2012-02-13 14:15:00,35.58,35.58,35.57,35.58,9300.0,25.8551,25.8551,25.8478,25.8551,9300.0
2012-02-13 14:20:00,35.58,35.58,35.53,35.54,49000.0,25.8551,25.8551,25.8188,25.826,49000.0
2012-02-13 14:25:00,35.53,35.53,35.51,35.51,22900.0,25.8188,25.8188,25.8042,25.8042,22900.0
2012-02-13 14:30:00,35.52,35.53,35.51,35.53,14300.0,25.8115,25.8188,25.8042,25.8188,14300.0
2012-02-13 14:35:00,35.53,35.55,35.52,35.55,13900.0,25.8188,25.8333,25.8115,25.8333,13900.0
2012-02-13 14:40:00,35.55,35.57,35.55,35.57,16700.0,25.8333,25.8478,25.8333,25.8478,16700.0
2012-02-13 14:45:00,35.56,35.57,35.51,35.51,43800.0,25.8406,25.8478,25.8042,25.8042,43800.0
2012-02-13 14:50:00,35.52,35.54,35.5,35.54,14500.0,25.8115,25.826,25.797,25.826,14500.0
2012-02-13 14:55:00,35.54,35.57,35.53,35.57,22900.0,25.826,25.8478,25.8188,25.8478,22900.0
2012-02-13 15:00:00,35.57,35.58,35.56,35.57,39700.0,25.8478,25.8551,25.8406,25.8478,39700.0
2012-02-13 15:05:00,35.56,35.57,35.56,35.57,21500.0,25.8406,25.8478,25.8406,25.8478,21500.0
2012-02-13 15:10:00,35.57,35.58,35.56,35.58,40900.0,25.8478,25.8551,25.8406,25.8551,40900.0
2012-02-13 15:15:00,35.58,35.58,35.57,35.58,20900.0,25.8551,25.8551,25.8478,25.8551,20900.0
2012-02-13 15:20:00,35.57,35.61,35.57,35.61,41400.0,25.8478,25.8769,25.8478,25.8769,41400.0
2012-02-13 15:25:00,35.61,35.64,35.6,35.62,40600.0,25.8769,25.8987,25.8696,25.8842,40600.0
2012-02-13 15:30:00,35.62,35.63,35.57,35.57,56300.0,25.8842,25.8914,25.8478,25.8478,56300.0
2012-02-13 15:35:00,35.57,35.59,35.57,35.59,27600.0,25.8478,25.8624,25.8478,25.8624,27600.0
2012-02-13 15:40:00,35.59,35.61,35.58,35.6,66500.0,25.8624,25.8769,25.8551,25.8696,66500.0
2012-02-13 15:45:00,35.59,35.6,35.56,35.56,80100.0,25.8624,25.8696,25.8406,25.8406,80100.0
2012-02-13 15:50:00,35.57,35.59,35.56,35.58,68800.0,25.8478,25.8624,25.8406,25.8551,68800.0
2012-02-13 15:55:00,35.59,35.6,35.58,35.6,95500.0,25.8624,25.8696,25.8551,25.8696,95500.0
2012-02-14 09:30:00,35.5,35.58,35.45,35.46,46100.0,25.797,25.8551,25.7606,25.7679,46100.0
2012-02-14 09:35:00,35.46,35.48,35.4,35.41,16300.0,25.7679,25.7824,25.7243,25.7316,16300.0
2012-02-14 09:40:00,35.4,35.43,35.32,35.35,29600.0,25.7243,25.7461,25.6662,25.688,29600.0
2012-02-14 09:45:00,35.36,35.4,35.32,35.35,26800.0,25.6952,25.7243,25.6662,25.688,26800.0
2012-02-14 09:50:00,35.35,35.35,35.31,35.32,26900.0,25.688,25.688,25.6589,25.6662,26900.0
2012-02-14 09:55:00,35.31,35.33,35.28,35.32,40300.0,25.6589,25.6734,25.6371,25.6662,40300.0
2012-02-14 10:00:00,35.32,35.43,35.31,35.43,53300.0,25.6662,25.7461,25.6589,25.7461,53300.0
2012-02-14 10:05:00,35.43,35.43,35.38,35.39,60200.0,25.7461,25.7461,25.7098,25.717,60200.0
2012-02-14 10:10:00,35.39,35.4,35.37,35.37,67100.0,25.717,25.7243,25.7025,25.7025,67100.0
2012-02-14 10:15:00,35.38,35.38,35.31,35.33,63600.0,25.7098,25.7098,25.6589,25.6734,63600.0
2012-02-14 10:20:00,35.34,35.37,35.32,35.34,44400.0,25.6807,25.7025,25.6662,25.6807,44400.0
2012-02-14 10:25:00,35.34,35.34,35.31,35.33,30200.0,25.6807,25.6807,25.6589,25.6734,30200.0
2012-02-14 10:30:00,35.32,35.37,35.31,35.35,41800.0,25.6662,25.7025,25.6589,25.688,41800.0
2012-02-14 10:35:00,35.34,35.34,35.3,35.31,18000.0,25.6807,25.6807,25.6516,25.6589,18000.0
2012-02-14 10:40:00,35.32,35.33,35.3,35.33,37100.0,25.6662,25.6734,25.6516,25.6734,37100.0
2012-02-14 10:45:00,35.33,35.34,35.3,35.3,27900.0,25.6734,25.6807,25.6516,25.6516,27900.0
2012-02-14 10:50:00,35.3,35.31,35.26,35.26,25600.0,25.6516,25.6589,25.6226,25.6226,25600.0
2012-02-14 10:55:00,35.26,35.26,35.21,35.24,47200.0,25.6226,25.6226,25.5862,25.608,47200.0
2012-02-14 11:00:00,35.24,35.28,35.23,35.26,17400.0,25.608,25.6371,25.6008,25.6226,17400.0
2012-02-14 11:05:00,35.26,35.32,35.25,35.32,21500.0,25.6226,25.6662,25.6153,25.6662,21500.0
2012-02-14 11:10:00,35.33,35.33,35.28,35.3,24900.0,25.6734,25.6734,25.6371,25.6516,24900.0
2012-02-14 11:15:00,35.3,35.3,35.27,35.28,10200.0,25.6516,25.6516,25.6298,25.6371,10200.0
2012-02-14 11:20:00,35.28,35.33,35.27,35.32,43100.0,25.6371,25.6734,25.6298,25.6662,43100.0
2012-02-14 11:25:00,35.32,35.41,35.31,35.39,35100.0,25.6662,25.7316,25.6589,25.717,35100.0
2012-02-14 11:30:00,35.39,35.4,35.37,35.38,19700.0,25.717,25.7243,25.7025,25.7098,19700.0
2012-02-14 11:35:00,35.37,35.44,35.37,35.43,15900.0,25.7025,25.7534,25.7025,25.7461,15900.0
2012-02-14 11:40:00,35.42,35.44,35.42,35.43,10100.0,25.7388,25.7534,25.7388,25.7461,10100.0
2012-02-14 11:45:00,35.43,35.43,35.42,35.43,12300.0,25.7461,25.7461,25.7388,25.7461,12300.0
2012-02-14 11:50:00,35.43,35.43,35.38,35.39,18300.0,25.7461,25.7461,25.7098,25.717,18300.0
2012-02-14 11:55:00,35.4,35.41,35.38,35.4,23800.0,25.7243,25.7316,25.7098,25.7243,23800.0
2012-02-14 12:00:00,35.4,35.41,35.39,35.41,24400.0,25.7243,25.7316,25.717,25.7316,24400.0
2012-02-14 12:05:00,35.4,35.49,35.4,35.49,25900.0,25.7243,25.7897,25.7243,25.7897,25900.0
2012-02-14 12:10:00,35.49,35.51,35.47,35.51,19200.0,25.7897,25.8042,25.7752,25.8042,19200.0
2012-02-14 12:15:00,35.51,35.54,35.51,35.51,43800.0,25.8042,25.826,25.8042,25.8042,43800.0
2012-02-14 12:20:00,35.52,35.52,35.47,35.47,10700.0,25.8115,25.8115,25.7752,25.7752,10700.0
2012-02-14 12:25:00,35.48,35.48,35.46,35.47,7000.0,25.7824,25.7824,25.7679,25.7752,7000.0
2012-02-14 12:30:00,35.46,35.47,35.44,35.44,14500.0,25.7679,25.7752,25.7534,25.7534,14500.0
2012-02-14 12:35:00,35.45,35.46,35.44,35.44,7300.0,25.7606,25.7679,25.7534,25.7534,7300.0
2012-02-14 12:40:00,35.44,35.44,35.43,35.43,2500.0,25.7534,25.7534,25.7461,25.7461,2500.0
2012-02-14 12:45:00,35.44,35.46,35.43,35.46,11300.0,25.7534,25.7679,25.7461,25.7679,11300.0
2012-02-14 12:50:00,35.46,35.46,35.43,35.43,9000.0,25.7679,25.7679,25.7461,25.7461,9000.0
2012-02-14 12:55:00,35.43,35.44,35.39,35.44,14400.0,25.7461,25.7534,25.717,25.7534,14400.0
2012-02-14 13:00:00,35.44,35.44,35.39,35.4,15600.0,25.7534,25.7534,25.717,25.7243,15600.0
2012-02-14 13:05:00,35.41,35.41,35.39,35.39,7800.0,25.7316,25.7316,25.717,25.717,7800.0
2012-02-14 13:10:00,35.39,35.4,35.37,35.39,16400.0,25.717,25.7243,25.7025,25.717,16400.0
2012-02-14 13:15:00,35.39,35.39,35.33,35.34,16500.0,25.717,25.717,25.6734,25.6807,16500.0
2012-02-14 13:20:00,35.33,35.35,35.32,35.35,26200.0,25.6734,25.688,25.6662,25.688,26200.0
2012-02-14 13:25:00,35.35,35.37,35.31,35.31,22600.0,25.688,25.7025,25.6589,25.6589,22600.0
2012-02-14 13:30:00,35.32,35.39,35.32,35.39,46100.0,25.6662,25.717,25.6662,25.717,46100.0
2012-02-14 13:35:00,35.39,35.41,35.39,35.41,7800.0,25.717,25.7316,25.717,25.7316,7800.0
2012-02-14 13:40:00,35.41,35.41,35.4,35.4,19100.0,25.7316,25.7316,25.7243,25.7243,19100.0
2012-02-14 13:45:00,35.41,35.41,35.39,35.41,12600.0,25.7316,25.7316,25.717,25.7316,12600.0
2012-02-14 13:50:00,35.41,35.41,35.39,35.4,10800.0,25.7316,25.7316,25.717,25.7243,10800.0
2012-02-14 13:55:00,35.39,35.41,35.39,35.41,1900.0,25.717,25.7316,25.717,25.7316,1900.0
2012-02-14 14:00:00,35.41,35.41,35.4,35.4,5300.0,25.7316,25.7316,25.7243,25.7243,5300.0
2012-02-14 14:05:00,35.41,35.41,35.36,35.36,12800.0,25.7316,25.7316,25.6952,25.6952,12800.0
2012-02-14 14:10:00,35.37,35.38,35.36,35.37,14500.0,25.7025,25.7098,25.6952,25.7025,14500.0
2012-02-14 14:15:00,35.36,35.37,35.33,35.34,13300.0,25.6952,25.7025,25.6734,25.6807,13300.0
2012-02-14 14:20:00,35.34,35.36,35.3,35.3,13500.0,25.6807,25.6952,25.6516,25.6516,13500.0
2012-02-14 14:25:00,35.31,35.32,35.27,35.27,41600.0,25.6589,25.6662,25.6298,25.6298,41600.0
2012-02-14 14:30:00,35.26,35.29,35.26,35.29,7500.0,25.6226,25.6444,25.6226,25.6444,7500.0
2012-02-14 14:35:00,35.29,35.3,35.28,35.3,10500.0,25.6444,25.6516,25.6371,25.6516,10500.0
2012-02-14 14:40:00,35.3,35.3,35.28,35.29,10600.0,25.6516,25.6516,25.6371,25.6444,10600.0
2012-02-14 14:45:00,35.29,35.32,35.28,35.31,20900.0,25.6444,25.6662,25.6371,25.6589,20900.0
2012-02-14 14:50:00,35.31,35.33,35.31,35.31,12400.0,25.6589,25.6734,25.6589,25.6589,12400.0
2012-02-14 14:55:00,35.31,35.31,35.29,35.3,18200.0,25.6589,25.6589,25.6444,25.6516,18200.0
2012-02-14 15:00:00,35.3,35.36,35.3,35.33,33300.0,25.6516,25.6952,25.6516,25.6734,33300.0
2012-02-14 15:05:00,35.34,35.37,35.33,35.34,20500.0,25.6807,25.7025,25.6734,25.6807,20500.0
2012-02-14 15:10:00,35.34,35.36,35.33,35.36,10400.0,25.6807,25.6952,25.6734,25.6952,10400.0
2012-02-14 15:15:00,35.35,35.36,35.33,35.34,14200.0,25.688,25.6952,25.6734,25.6807,14200.0
2012-02-14 15:20:00,35.33,35.34,35.3,35.32,21600.0,25.6734,25.6807,25.6516,25.6662,21600.0
2012-02-14 15:25:00,35.31,35.33,35.31,35.32,12600.0,25.6589,25.6734,25.6589,25.6662,12600.0
2012-02-14 15:30:00,35.32,35.36,35.31,35.36,24700.0,25.6662,25.6952,25.6589,25.6952,24700.0
2012-02-14 15:35:00,35.37,35.41,35.36,35.41,19300.0,25.7025,25.7316,25.6952,25.7316,19300.0
2012-02-14 15:40:00,35.41,35.41,35.39,35.4,53500.0,25.7316,25.7316,25.717,25.7243,53500.0
2012-02-14 15:45:00,35.4,35.41,35.37,35.41,206200.0,25.7243,25.7316,25.7025,25.7316,206200.0
2012-02-14 15:50:00,35.4,35.41,35.39,35.41,108300.0,25.7243,25.7316,25.717,25.7316,108300.0
2012-02-14 15:55:00,35.41,35.46,35.4,35.44,182600.0,25.7316,25.7679,25.7243,25.7534,182600.0
2012-02-15 09:30:00,35.47,35.5,35.4,35.42,37700.0,25.7752,25.797,25.7243,25.7388,37700.0
2012-02-15 09:35:00,35.4,35.44,35.25,35.28,26800.0,25.7243,25.7534,25.6153,25.6371,26800.0
2012-02-15 09:40:00,35.28,35.32,35.22,35.31,35700.0,25.6371,25.6662,25.5935,25.6589,35700.0
2012-02-15 09:45:00,35.3,35.4,35.29,35.39,32700.0,25.6516,25.7243,25.6444,25.717,32700.0
2012-02-15 09:50:00,35.4,35.52,35.4,35.52,73800.0,25.7243,25.8115,25.7243,25.8115,73800.0
2012-02-15 09:55:00,35.52,35.53,35.51,35.52,16600.0,25.8115,25.8188,25.8042,25.8115,16600.0
2012-02-15 10:00:00,35.52,35.54,35.52,35.54,16300.0,25.8115,25.826,25.8115,25.826,16300.0
2012-02-15 10:05:00,35.54,35.57,35.51,35.51,35400.0,25.826,25.8478,25.8042,25.8042,35400.0
2012-02-15 10:10:00,35.51,35.53,35.51,35.51,19100.0,25.8042,25.8188,25.8042,25.8042,19100.0
2012-02-15 10:15:00,35.51,35.52,35.48,35.48,17700.0,25.8042,25.8115,25.7824,25.7824,17700.0
2012-02-15 10:20:00,35.48,35.51,35.47,35.51,18500.0,25.7824,25.8042,25.7752,25.8042,18500.0
2012-02-15 10:25:00,35.51,35.56,35.5,35.55,19600.0,25.8042,25.8406,25.797,25.8333,19600.0
2012-02-15 10:30:00,35.56,35.57,35.54,35.55,19600.0,25.8406,25.8478,25.826,25.8333,19600.0
2012-02-15 10:35:00,35.55,35.55,35.51,35.51,7300.0,25.8333,25.8333,25.8042,25.8042,7300.0
2012-02-15 10:40:00,35.52,35.54,35.52,35.54,21000.0,25.8115,25.826,25.8115,25.826,21000.0
2012-02-15 10:45:00,35.55,35.59,35.55,35.58,21700.0,25.8333,25.8624,25.8333,25.8551,21700.0
2012-02-15 10:50:00,35.58,35.59,35.55,35.56,16200.0,25.8551,25.8624,25.8333,25.8406,16200.0
2012-02-15 10:55:00,35.55,35.57,35.53,35.55,27800.0,25.8333,25.8478,25.8188,25.8333,27800.0
2012-02-15 11:00:00,35.54,35.54,35.52,35.53,13000.0,25.826,25.826,25.8115,25.8188,13000.0
2012-02-15 11:05:00,35.53,35.56,35.52,35.55,18600.0,25.8188,25.8406,25.8115,25.8333,18600.0
2012-02-15 11:10:00,35.55,35.55,35.47,35.47,21800.0,25.8333,25.8333,25.7752,25.7752,21800.0
2012-02-15 11:15:00,35.46,35.48,35.44,35.45,28100.0,25.7679,25.7824,25.7534,25.7606,28100.0
2012-02-15 11:20:00,35.44,35.48,35.4,35.4,21700.0,25.7534,25.7824,25.7243,25.7243,21700.0
2012-02-15 11:25:00,35.4,35.43,35.4,35.42,11700.0,25.7243,25.7461,25.7243,25.7388,11700.0
2012-02-15 11:30:00,35.41,35.41,35.37,35.37,27200.0,25.7316,25.7316,25.7025,25.7025,27200.0
2012-02-15 11:35:00,35.38,35.38,35.34,35.34,22900.0,25.7098,25.7098,25.6807,25.6807,22900.0
2012-02-15 11:40:00,35.35,35.39,35.33,35.34,34500.0,25.688,25.717,25.6734,25.6807,34500.0
2012-02-15 11:45:00,35.34,35.35,35.32,35.33,14700.0,25.6807,25.688,25.6662,25.6734,14700.0
2012-02-15 11:50:00,35.33,35.35,35.33,35.34,15500.0,25.6734,25.688,25.6734,25.6807,15500.0
2012-02-15 11:55:00,35.33,35.34,35.3,35.31,8700.0,25.6734,25.6807,25.6516,25.6589,8700.0
2012-02-15 12:00:00,35.3,35.31,35.27,35.29,27600.0,25.6516,25.6589,25.6298,25.6444,27600.0
2012-02-15 12:05:00,35.29,35.33,35.29,35.32,53800.0,25.6444,25.6734,25.6444,25.6662,53800.0
2012-02-15 12:10:00,35.32,35.36,35.32,35.33,17200.0,25.6662,25.6952,25.6662,25.6734,17200.0
2012-02-15 12:15:00,35.33,35.36,35.33,35.33,14200.0,25.6734,25.6952,25.6734,25.6734,14200.0
2012-02-15 12:20:00,35.33,35.34,35.32,35.32,12200.0,25.6734,25.6807,25.6662,25.6662,12200.0
2012-02-15 12:25:00,35.32,35.34,35.31,35.32,18900.0,25.6662,25.6807,25.6589,25.6662,18900.0
2012-02-15 12:30:00,35.33,35.33,35.28,35.3,19400.0,25.6734,25.6734,25.6371,25.6516,19400.0
2012-02-15 12:35:00,35.3,35.34,35.3,35.32,18600.0,25.6516,25.6807,25.6516,25.6662,18600.0
2012-02-15 12:40:00,35.31,35.33,35.3,35.3,17700.0,25.6589,25.6734,25.6516,25.6516,17700.0
2012-02-15 12:45:00,35.3,35.31,35.24,35.24,33500.0,25.6516,25.6589,25.608,25.608,33500.0
2012-02-15 12:50:00,35.24,35.25,35.2,35.22,40600.0,25.608,25.6153,25.579,25.5935,40600.0
2012-02-15 12:55:00,35.22,35.27,35.2,35.25,39300.0,25.5935,25.6298,25.579,25.6153,39300.0
2012-02-15 13:00:00,35.24,35.26,35.19,35.24,37000.0,25.608,25.6226,25.5717,25.608,37000.0
2012-02-15 13:05:00,35.24,35.25,35.21,35.22,11800.0,25.608,25.6153,25.5862,25.5935,11800.0
2012-02-15 13:10:00,35.23,35.24,35.22,35.23,17400.0,25.6008,25.608,25.5935,25.6008,17400.0
2012-02-15 13:15:00,35.24,35.24,35.21,35.22,33600.0,25.608,25.608,25.5862,25.5935,33600.0
2012-02-15 13:20:00,35.23,35.23,35.2,35.21,17600.0,25.6008,25.6008,25.579,25.5862,17600.0
2012-02-15 13:25:00,35.21,35.23,35.17,35.17,24400.0,25.5862,25.6008,25.5572,25.5572,24400.0
2012-02-15 13:30:00,35.18,35.2,35.18,35.18,18200.0,25.5644,25.579,25.5644,25.5644,18200.0
2012-02-15 13:35:00,35.19,35.2,35.18,35.19,8500.0,25.5717,25.579,25.5644,25.5717,8500.0
2012-02-15 13:40:00,35.19,35.2,35.16,35.17,23700.0,25.5717,25.579,25.5499,25.5572,23700.0
2012-02-15 13:45:00,35.17,35.18,35.12,35.12,17300.0,25.5572,25.5644,25.5208,25.5208,17300.0
2012-02-15 13:50:00,35.13,35.16,35.11,35.14,39200.0,25.5281,25.5499,25.5136,25.5354,39200.0
2012-02-15 13:55:00,35.15,35.16,35.13,35.15,33000.0,25.5426,25.5499,25.5281,25.5426,33000.0
2012-02-15 14:00:00,35.15,35.16,35.13,35.14,74200.0,25.5426,25.5499,25.5281,25.5354,74200.0
2012-02-15 14:05:00,35.14,35.15,35.13,35.15,16900.0,25.5354,25.5426,25.5281,25.5426,16900.0
2012-02-15 14:10:00,35.15,35.15,35.13,35.14,31500.0,25.5426,25.5426,25.5281,25.5354,31500.0
2012-02-15 14:15:00,35.13,35.15,35.13,35.13,23100.0,25.5281,25.5426,25.5281,25.5281,23100.0
2012-02-15 14:20:00,35.14,35.16,35.13,35.14,46400.0,25.5354,25.5499,25.5281,25.5354,46400.0
2012-02-15 14:25:00,35.14,35.14,35.09,35.14,67000.0,25.5354,25.5354,25.499,25.5354,67000.0
2012-02-15 14:30:00,35.14,35.17,35.12,35.16,28200.0,25.5354,25.5572,25.5208,25.5499,28200.0
2012-02-15 14:35:00,35.16,35.2,35.16,35.18,57000.0,25.5499,25.579,25.5499,25.5644,57000.0
2012-02-15 14:40:00,35.19,35.25,35.18,35.24,34000.0,25.5717,25.6153,25.5644,25.608,34000.0
2012-02-15 14:45:00,35.23,35.23,35.18,35.19,54900.0,25.6008,25.6008,25.5644,25.5717,54900.0
2012-02-15 14:50:00,35.18,35.2,35.18,35.2,39100.0,25.5644,25.579,25.5644,25.579,39100.0
2012-02-15 14:55:00,35.2,35.2,35.14,35.15,80100.0,25.579,25.579,25.5354,25.5426,80100.0
2012-02-15 15:00:00,35.15,35.15,35.0,35.0,155500.0,25.5426,25.5426,25.4336,25.4336,155500.0
2012-02-15 15:05:00,35.0,35.02,34.96,34.99,124200.0,25.4336,25.4482,25.4046,25.4264,124200.0
2012-02-15 15:10:00,34.99,34.99,34.92,34.96,112100.0,25.4264,25.4264,25.3755,25.4046,112100.0
2012-02-15 15:15:00,34.95,35.0,34.93,34.95,91100.0,25.3973,25.4336,25.3828,25.3973,91100.0
2012-02-15 15:20:00,34.95,34.99,34.94,34.94,98300.0,25.3973,25.4264,25.39,25.39,98300.0
2012-02-15 15:25:00,34.95,35.06,34.92,35.02,93300.0,25.3973,25.4772,25.3755,25.4482,93300.0
2012-02-15 15:30:00,35.03,35.07,34.98,35.05,111800.0,25.4554,25.4845,25.4191,25.47,111800.0
2012-02-15 15:35:00,35.05,35.09,34.98,35.0,148500.0,25.47,25.499,25.4191,25.4336,148500.0
2012-02-15 15:40:00,35.01,35.11,34.99,35.09,179200.0,25.4409,25.5136,25.4264,25.499,179200.0
2012-02-15 15:45:00,35.1,35.14,35.09,35.09,100600.0,25.5063,25.5354,25.499,25.499,100600.0
2012-02-15 15:50:00,35.09,35.11,35.07,35.09,89800.0,25.499,25.5136,25.4845,25.499,89800.0
2012-02-15 15:55:00,35.09,35.1,35.02,35.05,191900.0,25.499,25.5063,25.4482,25.47,191900.0
2012-02-16 09:30:00,34.2,34.55,34.17,34.23,281800.0,24.8523,25.1066,24.8305,24.8741,281800.0
2012-02-16 09:35:00,34.23,34.39,34.2,34.36,130100.0,24.8741,24.9904,24.8523,24.9686,130100.0
2012-02-16 09:40:00,34.38,34.46,34.36,34.46,127700.0,24.9831,25.0412,24.9686,25.0412,127700.0
2012-02-16 09:45:00,34.47,34.68,34.47,34.65,116000.0,25.0485,25.2011,25.0485,25.1793,116000.0
2012-02-16 09:50:00,34.65,34.7,34.59,34.59,73300.0,25.1793,25.2156,25.1357,25.1357,73300.0
2012-02-16 09:55:00,34.59,34.68,34.57,34.66,133100.0,25.1357,25.2011,25.1212,25.1866,133100.0
2012-02-16 10:00:00,34.67,34.71,34.62,34.62,39900.0,25.1938,25.2229,25.1575,25.1575,39900.0
2012-02-16 10:05:00,34.63,34.64,34.58,34.59,47800.0,25.1648,25.172,25.1284,25.1357,47800.0
2012-02-16 10:10:00,34.58,34.66,34.58,34.59,87700.0,25.1284,25.1866,25.1284,25.1357,87700.0
2012-02-16 10:15:00,34.59,34.63,34.53,34.55,67200.0,25.1357,25.1648,25.0921,25.1066,67200.0
2012-02-16 10:20:00,34.54,34.55,34.47,34.48,49500.0,25.0994,25.1066,25.0485,25.0558,49500.0
2012-02-16 10:25:00,34.47,34.48,34.32,34.32,115700.0,25.0485,25.0558,24.9395,24.9395,115700.0
2012-02-16 10:30:00,34.33,34.45,34.33,34.4,198600.0,24.9468,25.034,24.9468,24.9976,198600.0
2012-02-16 10:35:00,34.4,34.45,34.39,34.41,70500.0,24.9976,25.034,24.9904,25.0049,70500.0
2012-02-16 10:40:00,34.42,34.43,34.39,34.39,70300.0,25.0122,25.0194,24.9904,24.9904,70300.0
2012-02-16 10:45:00,34.39,34.44,34.39,34.39,55600.0,24.9904,25.0267,24.9904,24.9904,55600.0
2012-02-16 10:50:00,34.4,34.45,34.39,34.44,37600.0,24.9976,25.034,24.9904,25.0267,37600.0
2012-02-16 10:55:00,34.44,34.48,34.42,34.48,42500.0,25.0267,25.0558,25.0122,25.0558,42500.0
2012-02-16 11:00:00,34.48,34.53,34.47,34.51,55000.0,25.0558,25.0921,25.0485,25.0776,55000.0
2012-02-16 11:05:00,34.51,34.58,34.49,34.5,59500.0,25.0776,25.1284,25.063,25.0703,59500.0
2012-02-16 11:10:00,34.5,34.54,34.49,34.54,36900.0,25.0703,25.0994,25.063,25.0994,36900.0
2012-02-16 11:15:00,34.54,34.54,34.47,34.49,31400.0,25.0994,25.0994,25.0485,25.063,31400.0
2012-02-16 11:20:00,34.48,34.56,34.48,34.56,26600.0,25.0558,25.1139,25.0558,25.1139,26600.0
2012-02-16 11:25:00,34.56,34.61,34.56,34.6,34900.0,25.1139,25.1502,25.1139,25.143,34900.0
2012-02-16 11:30:00,34.61,34.67,34.6,34.63,76400.0,25.1502,25.1938,25.143,25.1648,76400.0
2012-02-16 11:35:00,34.63,34.71,34.6,34.67,65400.0,25.1648,25.2229,25.143,25.1938,65400.0
2012-02-16 11:40:00,34.67,34.67,34.62,34.62,26400.0,25.1938,25.1938,25.1575,25.1575,26400.0
2012-02-16 11:45:00,34.63,34.63,34.6,34.6,14000.0,25.1648,25.1648,25.143,25.143,14000.0
2012-02-16 11:50:00,34.59,34.59,34.53,34.55,73200.0,25.1357,25.1357,25.0921,25.1066,73200.0
2012-02-16 11:55:00,34.55,34.55,34.48,34.5,59500.0,25.1066,25.1066,25.0558,25.0703,59500.0
2012-02-16 12:00:00,34.5,34.52,34.47,34.47,78900.0,25.0703,25.0848,25.0485,25.0485,78900.0
2012-02-16 12:05:00,34.48,34.48,34.46,34.47,26600.0,25.0558,25.0558,25.0412,25.0485,26600.0
2012-02-16 12:10:00,34.48,34.5,34.44,34.47,37500.0,25.0558,25.0703,25.0267,25.0485,37500.0
2012-02-16 12:15:00,34.47,34.47,34.43,34.45,25000.0,25.0485,25.0485,25.0194,25.034,25000.0
2012-02-16 12:20:00,34.45,34.5,34.45,34.49,38100.0,25.034,25.0703,25.034,25.063,38100.0
2012-02-16 12:25:00,34.48,34.49,34.44,34.45,22700.0,25.0558,25.063,25.0267,25.034,22700.0
2012-02-16 12:30:00,34.45,34.5,34.44,34.49,36700.0,25.034,25.0703,25.0267,25.063,36700.0
2012-02-16 12:35:00,34.49,34.5,34.48,34.48,12500.0,25.063,25.0703,25.0558,25.0558,12500.0
2012-02-16 12:40:00,34.48,34.48,34.44,34.44,24700.0,25.0558,25.0558,25.0267,25.0267,24700.0
2012-02-16 12:45:00,34.44,34.48,34.43,34.43,32200.0,25.0267,25.0558,25.0194,25.0194,32200.0
2012-02-16 12:50:00,34.44,34.46,34.44,34.45,18700.0,25.0267,25.0412,25.0267,25.034,18700.0
2012-02-16 12:55:00,34.46,34.46,34.45,34.46,9200.0,25.0412,25.0412,25.034,25.0412,9200.0
2012-02-16 13:00:00,34.46,34.5,34.46,34.48,40400.0,25.0412,25.0703,25.0412,25.0558,40400.0
2012-02-16 13:05:00,34.49,34.49,34.43,34.44,23500.0,25.063,25.063,25.0194,25.0267,23500.0
2012-02-16 13:10:00,34.44,34.46,34.43,34.45,26700.0,25.0267,25.0412,25.0194,25.034,26700.0
2012-02-16 13:15:00,34.46,34.46,34.45,34.46,16100.0,25.0412,25.0412,25.034,25.0412,16100.0
2012-02-16 13:20:00,34.46,34.46,34.44,34.46,26500.0,25.0412,25.0412,25.0267,25.0412,26500.0
2012-02-16 13:25:00,34.46,34.49,34.46,34.49,30000.0,25.0412,25.063,25.0412,25.063,30000.0
2012-02-16 13:30:00,34.49,34.49,34.46,34.48,18900.0,25.063,25.063,25.0412,25.0558,18900.0
2012-02-16 13:35:00,34.48,34.5,34.46,34.48,23500.0,25.0558,25.0703,25.0412,25.0558,23500.0
2012-02-16 13:40:00,34.47,34.5,34.46,34.49,22000.0,25.0485,25.0703,25.0412,25.063,22000.0
2012-02-16 13:45:00,34.48,34.49,34.47,34.48,23900.0,25.0558,25.063,25.0485,25.0558,23900.0
2012-02-16 13:50:00,34.48,34.49,34.46,34.48,22700.0,25.0558,25.063,25.0412,25.0558,22700.0
2012-02-16 13:55:00,34.48,34.49,34.47,34.49,12400.0,25.0558,25.063,25.0485,25.063,12400.0
2012-02-16 14:00:00,34.49,34.5,34.48,34.49,25100.0,25.063,25.0703,25.0558,25.063,25100.0
2012-02-16 14:05:00,34.49,34.49,34.39,34.42,88500.0,25.063,25.063,24.9904,25.0122,88500.0
2012-02-16 14:10:00,34.41,34.42,34.41,34.42,18700.0,25.0049,25.0122,25.0049,25.0122,18700.0
2012-02-16 14:15:00,34.42,34.42,34.35,34.35,101000.0,25.0122,25.0122,24.9613,24.9613,101000.0
2012-02-16 14:20:00,34.36,34.39,34.32,34.36,50800.0,24.9686,24.9904,24.9395,24.9686,50800.0
2012-02-16 14:25:00,34.36,34.4,34.35,34.38,39000.0,24.9686,24.9976,24.9613,24.9831,39000.0
2012-02-16 14:30:00,34.37,34.41,34.37,34.39,43600.0,24.9758,25.0049,24.9758,24.9904,43600.0
2012-02-16 14:35:00,34.39,34.39,34.36,34.39,42200.0,24.9904,24.9904,24.9686,24.9904,42200.0
2012-02-16 14:40:00,34.39,34.41,34.37,34.37,31400.0,24.9904,25.0049,24.9758,24.9758,31400.0
2012-02-16 14:45:00,34.37,34.4,34.36,34.4,38300.0,24.9758,24.9976,24.9686,24.9976,38300.0
2012-02-16 14:50:00,34.4,34.46,34.38,34.46,79400.0,24.9976,25.0412,24.9831,25.0412,79400.0
2012-02-16 14:55:00,34.46,34.47,34.4,34.41,70800.0,25.0412,25.0485,24.9976,25.0049,70800.0
2012-02-16 15:00:00,34.41,34.42,34.35,34.36,90600.0,25.0049,25.0122,24.9613,24.9686,90600.0
2012-02-16 15:05:00,34.35,34.41,34.34,34.36,32700.0,24.9613,25.0049,24.954,24.9686,32700.0
2012-02-16 15:10:00,34.35,34.37,34.3,34.36,46200.0,24.9613,24.9758,24.925,24.9686,46200.0
2012-02-16 15:15:00,34.36,34.41,34.32,34.33,56400.0,24.9686,25.0049,24.9395,24.9468,56400.0
2012-02-16 15:20:00,34.34,34.4,34.33,34.36,42500.0,24.954,24.9976,24.9468,24.9686,42500.0
2012-02-16 15:25:00,34.36,34.41,34.3,34.39,64500.0,24.9686,25.0049,24.925,24.9904,64500.0
2012-02-16 15:30:00,34.4,34.41,34.38,34.4,50400.0,24.9976,25.0049,24.9831,24.9976,50400.0
2012-02-16 15:35:00,34.4,34.41,34.37,34.4,58600.0,24.9976,25.0049,24.9758,24.9976,58600.0
2012-02-16 15:40:00,34.4,34.45,34.39,34.43,109300.0,24.9976,25.034,24.9904,25.0194,109300.0
2012-02-16 15:45:00,34.43,34.46,34.4,34.42,170900.0,25.0194,25.0412,24.9976,25.0122,170900.0
2012-02-16 15:50:00,34.42,34.46,34.36,34.37,186700.0,25.0122,25.0412,24.9686,24.9758,186700.0
2012-02-16 15:55:00,34.37,34.44,34.35,34.43,348400.0,24.9758,25.0267,24.9613,25.0194,348400.0
2012-02-17 09:30:00,34.6,34.62,34.52,34.61,389500.0,25.143,25.1575,25.0848,25.1502,389500.0
2012-02-17 09:35:00,34.61,34.65,34.57,34.63,40200.0,25.1502,25.1793,25.1212,25.1648,40200.0
2012-02-17 09:40:00,34.63,34.7,34.61,34.69,61600.0,25.1648,25.2156,25.1502,25.2084,61600.0
2012-02-17 09:45:00,34.7,34.82,34.69,34.82,116500.0,25.2156,25.3028,25.2084,25.3028,116500.0
2012-02-17 09:50:00,34.81,34.81,34.58,34.59,98000.0,25.2956,25.2956,25.1284,25.1357,98000.0
2012-02-17 09:55:00,34.59,34.61,34.53,34.54,37700.0,25.1357,25.1502,25.0921,25.0994,37700.0
2012-02-17 10:00:00,34.53,34.54,34.46,34.52,58800.0,25.0921,25.0994,25.0412,25.0848,58800.0
2012-02-17 10:05:00,34.52,34.6,34.52,34.59,22700.0,25.0848,25.143,25.0848,25.1357,22700.0
2012-02-17 10:10:00,34.59,34.64,34.59,34.61,56700.0,25.1357,25.172,25.1357,25.1502,56700.0
2012-02-17 10:15:00,34.62,34.65,34.61,34.64,29200.0,25.1575,25.1793,25.1502,25.172,29200.0
2012-02-17 10:20:00,34.64,34.66,34.64,34.65,15600.0,25.172,25.1866,25.172,25.1793,15600.0
2012-02-17 10:25:00,34.65,34.68,34.65,34.66,29000.0,25.1793,25.2011,25.1793,25.1866,29000.0
2012-02-17 10:30:00,34.66,34.68,34.58,34.6,55600.0,25.1866,25.2011,25.1284,25.143,55600.0
2012-02-17 10:35:00,34.59,34.63,34.58,34.58,33300.0,25.1357,25.1648,25.1284,25.1284,33300.0
2012-02-17 10:40:00,34.58,34.61,34.56,34.56,27900.0,25.1284,25.1502,25.1139,25.1139,27900.0
2012-02-17 10:45:00,34.57,34.61,34.57,34.59,18000.0,25.1212,25.1502,25.1212,25.1357,18000.0
2012-02-17 10:50:00,34.6,34.63,34.59,34.63,24400.0,25.143,25.1648,25.1357,25.1648,24400.0
2012-02-17 10:55:00,34.63,34.63,34.56,34.58,27000.0,25.1648,25.1648,25.1139,25.1284,27000.0
2012-02-17 11:00:00,34.58,34.66,34.57,34.66,74600.0,25.1284,25.1866,25.1212,25.1866,74600.0
2012-02-17 11:05:00,34.65,34.72,34.65,34.72,30800.0,25.1793,25.2302,25.1793,25.2302,30800.0
2012-02-17 11:10:00,34.71,34.78,34.69,34.72,44700.0,25.2229,25.2738,25.2084,25.2302,44700.0
2012-02-17 11:15:00,34.72,34.75,34.7,34.73,14200.0,25.2302,25.252,25.2156,25.2374,14200.0
2012-02-17 11:20:00,34.73,34.76,34.71,34.74,26500.0,25.2374,25.2592,25.2229,25.2447,26500.0
2012-02-17 11:25:00,34.74,34.75,34.66,34.72,28800.0,25.2447,25.252,25.1866,25.2302,28800.0
2012-02-17 11:30:00,34.72,34.75,34.66,34.66,54900.0,25.2302,25.252,25.1866,25.1866,54900.0
2012-02-17 11:35:00,34.66,34.68,34.65,34.68,19200.0,25.1866,25.2011,25.1793,25.2011,19200.0
2012-02-17 11:40:00,34.68,34.69,34.65,34.65,17500.0,25.2011,25.2084,25.1793,25.1793,17500.0
2012-02-17 11:45:00,34.65,34.67,34.65,34.66,10900.0,25.1793,25.1938,25.1793,25.1866,10900.0
2012-02-17 11:50:00,34.66,34.7,34.65,34.69,19700.0,25.1866,25.2156,25.1793,25.2084,19700.0
2012-02-17 11:55:00,34.68,34.69,34.65,34.68,21600.0,25.2011,25.2084,25.1793,25.2011,21600.0
2012-02-17 12:00:00,34.68,34.69,34.65,34.65,20900.0,25.2011,25.2084,25.1793,25.1793,20900.0
2012-02-17 12:05:00,34.66,34.69,34.66,34.68,19600.0,25.1866,25.2084,25.1866,25.2011,19600.0
2012-02-17 12:10:00,34.68,34.69,34.66,34.66,12900.0,25.2011,25.2084,25.1866,25.1866,12900.0
2012-02-17 12:15:00,34.66,34.69,34.66,34.69,20800.0,25.1866,25.2084,25.1866,25.2084,20800.0
2012-02-17 12:20:00,34.68,34.69,34.64,34.64,20600.0,25.2011,25.2084,25.172,25.172,20600.0
2012-02-17 12:25:00,34.64,34.64,34.57,34.58,43800.0,25.172,25.172,25.1212,25.1284,43800.0
2012-02-17 12:30:00,34.59,34.59,34.57,34.58,13500.0,25.1357,25.1357,25.1212,25.1284,13500.0
2012-02-17 12:35:00,34.58,34.63,34.57,34.63,17800.0,25.1284,25.1648,25.1212,25.1648,17800.0
2012-02-17 12:40:00,34.63,34.63,34.61,34.61,10500.0,25.1648,25.1648,25.1502,25.1502,10500.0
2012-02-17 12:45:00,34.61,34.62,34.56,34.58,19100.0,25.1502,25.1575,25.1139,25.1284,19100.0
2012-02-17 12:50:00,34.57,34.59,34.56,34.57,14200.0,25.1212,25.1357,25.1139,25.1212,14200.0
2012-02-17 12:55:00,34.58,34.58,34.57,34.57,10300.0,25.1284,25.1284,25.1212,25.1212,10300.0
2012-02-17 13:00:00,34.57,34.59,34.54,34.54,21000.0,25.1212,25.1357,25.0994,25.0994,21000.0
2012-02-17 13:05:00,34.54,34.57,34.53,34.57,11300.0,25.0994,25.1212,25.0921,25.1212,11300.0
2012-02-17 13:10:00,34.57,34.61,34.57,34.6,11100.0,25.1212,25.1502,25.1212,25.143,11100.0
2012-02-17 13:15:00,34.6,34.64,34.6,34.63,10200.0,25.143,25.172,25.143,25.1648,10200.0
2012-02-17 13:20:00,34.64,34.67,34.64,34.67,10400.0,25.172,25.1938,25.172,25.1938,10400.0
2012-02-17 13:25:00,34.66,34.69,34.64,34.64,27100.0,25.1866,25.2084,25.172,25.172,27100.0
2012-02-17 13:30:00,34.64,34.66,34.62,34.62,15500.0,25.172,25.1866,25.1575,25.1575,15500.0
2012-02-17 13:35:00,34.63,34.68,34.62,34.68,18300.0,25.1648,25.2011,25.1575,25.2011,18300.0
2012-02-17 13:40:00,34.67,34.68,34.66,34.66,17300.0,25.1938,25.2011,25.1866,25.1866,17300.0
2012-02-17 13:45:00,34.67,34.68,34.65,34.66,15700.0,25.1938,25.2011,25.1793,25.1866,15700.0
2012-02-17 13:50:00,34.66,34.68,34.65,34.66,24700.0,25.1866,25.2011,25.1793,25.1866,24700.0
2012-02-17 13:55:00,34.67,34.67,34.65,34.66,11500.0,25.1938,25.1938,25.1793,25.1866,11500.0
2012-02-17 14:00:00,34.66,34.68,34.65,34.66,21800.0,25.1866,25.2011,25.1793,25.1866,21800.0
2012-02-17 14:05:00,34.66,34.67,34.65,34.66,18500.0,25.1866,25.1938,25.1793,25.1866,18500.0
2012-02-17 14:10:00,34.65,34.66,34.62,34.62,13700.0,25.1793,25.1866,25.1575,25.1575,13700.0
2012-02-17 14:15:00,34.63,34.66,34.63,34.65,30000.0,25.1648,25.1866,25.1648,25.1793,30000.0
2012-02-17 14:20:00,34.65,34.66,34.64,34.65,22900.0,25.1793,25.1866,25.172,25.1793,22900.0
2012-02-17 14:25:00,34.65,34.68,34.64,34.68,23400.0,25.1793,25.2011,25.172,25.2011,23400.0
2012-02-17 14:30:00,34.69,34.7,34.68,34.69,26200.0,25.2084,25.2156,25.2011,25.2084,26200.0
2012-02-17 14:35:00,34.69,34.69,34.68,34.69,9200.0,25.2084,25.2084,25.2011,25.2084,9200.0
2012-02-17 14:40:00,34.68,34.7,34.67,34.69,32900.0,25.2011,25.2156,25.1938,25.2084,32900.0
2012-02-17 14:45:00,34.68,34.69,34.68,34.69,27500.0,25.2011,25.2084,25.2011,25.2084,27500.0
2012-02-17 14:50:00,34.69,34.69,34.66,34.66,17600.0,25.2084,25.2084,25.1866,25.1866,17600.0
2012-02-17 14:55:00,34.66,34.69,34.66,34.69,15600.0,25.1866,25.2084,25.1866,25.2084,15600.0
2012-02-17 15:00:00,34.69,34.69,34.66,34.67,19400.0,25.2084,25.2084,25.1866,25.1938,19400.0
2012-02-17 15:05:00,34.66,34.67,34.64,34.66,155100.0,25.1866,25.1938,25.172,25.1866,155100.0
2012-02-17 15:10:00,34.65,34.66,34.64,34.65,29300.0,25.1793,25.1866,25.172,25.1793,29300.0
2012-02-17 15:15:00,34.64,34.65,34.64,34.64,10900.0,25.172,25.1793,25.172,25.172,10900.0
2012-02-17 15:20:00,34.64,34.65,34.6,34.61,81500.0,25.172,25.1793,25.143,25.1502,81500.0
2012-02-17 15:25:00,34.61,34.67,34.6,34.67,38700.0,25.1502,25.1938,25.143,25.1938,38700.0
2012-02-17 15:30:00,34.67,34.67,34.6,34.61,31100.0,25.1938,25.1938,25.143,25.1502,31100.0
2012-02-17 15:35:00,34.6,34.61,34.57,34.59,57800.0,25.143,25.1502,25.1212,25.1357,57800.0
2012-02-17 15:40:00,34.6,34.64,34.59,34.64,54900.0,25.143,25.172,25.1357,25.172,54900.0
2012-02-17 15:45:00,34.64,34.7,34.64,34.69,84800.0,25.172,25.2156,25.172,25.2084,84800.0
2012-02-17 15:50:00,34.69,34.69,34.63,34.64,71500.0,25.2084,25.2084,25.1648,25.172,71500.0
2012-02-17 15:55:00,34.64,34.64,34.62,34.62,169400.0,25.172,25.172,25.1575,25.1575,169400.0
2012-02-21 09:30:00,34.75,34.85,34.75,34.81,41700.0,25.252,25.3246,25.252,25.2956,41700.0
2012-02-21 09:35:00,34.81,34.83,34.76,34.78,21800.0,25.2956,25.3101,25.2592,25.2738,21800.0
2012-02-21 09:40:00,34.78,34.8,34.74,34.75,27500.0,25.2738,25.2883,25.2447,25.252,27500.0
2012-02-21 09:45:00,34.75,34.77,34.7,34.72,82400.0,25.252,25.2665,25.2156,25.2302,82400.0
2012-02-21 09:50:00,34.72,34.79,34.71,34.77,54900.0,25.2302,25.281,25.2229,25.2665,54900.0
2012-02-21 09:55:00,34.76,34.87,34.76,34.87,71600.0,25.2592,25.3392,25.2592,25.3392,71600.0
2012-02-21 10:00:00,34.87,34.97,34.87,34.89,79900.0,25.3392,25.4118,25.3392,25.3537,79900.0
2012-02-21 10:05:00,34.89,34.93,34.86,34.9,36200.0,25.3537,25.3828,25.3319,25.361,36200.0
2012-02-21 10:10:00,34.89,34.91,34.88,34.9,16200.0,25.3537,25.3682,25.3464,25.361,16200.0
2012-02-21 10:15:00,34.9,34.91,34.88,34.91,19100.0,25.361,25.3682,25.3464,25.3682,19100.0
2012-02-21 10:20:00,34.91,34.96,34.9,34.95,26200.0,25.3682,25.4046,25.361,25.3973,26200.0
2012-02-21 10:25:00,34.94,34.97,34.94,34.97,17400.0,25.39,25.4118,25.39,25.4118,17400.0
2012-02-21 10:30:00,34.96,34.97,34.91,34.96,45000.0,25.4046,25.4118,25.3682,25.4046,45000.0
2012-02-21 10:35:00,34.97,34.97,34.95,34.96,17300.0,25.4118,25.4118,25.3973,25.4046,17300.0
2012-02-21 10:40:00,34.96,34.98,34.95,34.97,19000.0,25.4046,25.4191,25.3973,25.4118,19000.0
2012-02-21 10:45:00,34.98,34.98,34.96,34.96,14600.0,25.4191,25.4191,25.4046,25.4046,14600.0
2012-02-21 10:50:00,34.95,34.97,34.94,34.95,24200.0,25.3973,25.4118,25.39,25.3973,24200.0
2012-02-21 10:55:00,34.94,34.97,34.94,34.97,15300.0,25.39,25.4118,25.39,25.4118,15300.0
2012-02-21 11:00:00,34.97,35.0,34.96,34.99,30600.0,25.4118,25.4336,25.4046,25.4264,30600.0
2012-02-21 11:05:00,34.99,35.01,34.99,35.0,42100.0,25.4264,25.4409,25.4264,25.4336,42100.0
2012-02-21 11:10:00,34.99,35.01,34.98,35.01,21900.0,25.4264,25.4409,25.4191,25.4409,21900.0
2012-02-21 11:15:00,35.0,35.05,34.99,35.05,62400.0,25.4336,25.47,25.4264,25.47,62400.0
2012-02-21 11:20:00,35.05,35.11,35.04,35.11,30400.0,25.47,25.5136,25.4627,25.5136,30400.0
2012-02-21 11:25:00,35.11,35.11,35.07,35.09,27200.0,25.5136,25.5136,25.4845,25.499,27200.0
2012-02-21 11:30:00,35.1,35.1,35.06,35.06,9100.0,25.5063,25.5063,25.4772,25.4772,9100.0
2012-02-21 11:35:00,35.07,35.07,35.03,35.03,9700.0,25.4845,25.4845,25.4554,25.4554,9700.0
2012-02-21 11:40:00,35.04,35.06,35.04,35.04,14100.0,25.4627,25.4772,25.4627,25.4627,14100.0
2012-02-21 11:45:00,35.05,35.05,35.0,35.01,22000.0,25.47,25.47,25.4336,25.4409,22000.0
2012-02-21 11:50:00,35.01,35.01,35.0,35.0,6900.0,25.4409,25.4409,25.4336,25.4336,6900.0
2012-02-21 11:55:00,35.0,35.02,35.0,35.02,7400.0,25.4336,25.4482,25.4336,25.4482,7400.0
2012-02-21 12:00:00,35.02,35.12,35.02,35.09,52600.0,25.4482,25.5208,25.4482,25.499,52600.0
2012-02-21 12:05:00,35.1,35.12,35.09,35.11,13600.0,25.5063,25.5208,25.499,25.5136,13600.0
2012-02-21 12:10:00,35.1,35.11,35.09,35.09,49100.0,25.5063,25.5136,25.499,25.499,49100.0
2012-02-21 12:15:00,35.1,35.1,35.09,35.1,25100.0,25.5063,25.5063,25.499,25.5063,25100.0
2012-02-21 12:20:00,35.09,35.11,35.09,35.1,11700.0,25.499,25.5136,25.499,25.5063,11700.0
2012-02-21 12:25:00,35.1,35.14,35.1,35.14,18800.0,25.5063,25.5354,25.5063,25.5354,18800.0
2012-02-21 12:30:00,35.13,35.16,35.13,35.16,17900.0,25.5281,25.5499,25.5281,25.5499,17900.0
2012-02-21 12:35:00,35.16,35.17,35.15,35.16,29500.0,25.5499,25.5572,25.5426,25.5499,29500.0
2012-02-21 12:40:00,35.16,35.17,35.15,35.17,18200.0,25.5499,25.5572,25.5426,25.5572,18200.0
2012-02-21 12:45:00,35.16,35.2,35.16,35.2,33300.0,25.5499,25.579,25.5499,25.579,33300.0
2012-02-21 12:50:00,35.2,35.2,35.18,35.18,10200.0,25.579,25.579,25.5644,25.5644,10200.0
2012-02-21 12:55:00,35.18,35.2,35.18,35.2,8400.0,25.5644,25.579,25.5644,25.579,8400.0
2012-02-21 13:00:00,35.19,35.22,35.19,35.21,55200.0,25.5717,25.5935,25.5717,25.5862,55200.0
2012-02-21 13:05:00,35.22,35.25,35.22,35.24,35300.0,25.5935,25.6153,25.5935,25.608,35300.0
2012-02-21 13:10:00,35.25,35.27,35.24,35.27,36400.0,25.6153,25.6298,25.608,25.6298,36400.0
2012-02-21 13:15:00,35.25,35.26,35.25,35.25,12300.0,25.6153,25.6226,25.6153,25.6153,12300.0
2012-02-21 13:20:00,35.26,35.26,35.25,35.25,16700.0,25.6226,25.6226,25.6153,25.6153,16700.0
2012-02-21 13:25:00,35.26,35.29,35.25,35.25,33800.0,25.6226,25.6444,25.6153,25.6153,33800.0
2012-02-21 13:30:00,35.26,35.27,35.22,35.22,52600.0,25.6226,25.6298,25.5935,25.5935,52600.0
2012-02-21 13:35:00,35.23,35.24,35.22,35.23,16300.0,25.6008,25.608,25.5935,25.6008,16300.0
2012-02-21 13:40:00,35.23,35.24,35.21,35.22,32900.0,25.6008,25.608,25.5862,25.5935,32900.0
2012-02-21 13:45:00,35.22,35.27,35.22,35.27,33500.0,25.5935,25.6298,25.5935,25.6298,33500.0
2012-02-21 13:50:00,35.28,35.28,35.26,35.27,17300.0,25.6371,25.6371,25.6226,25.6298,17300.0
2012-02-21 13:55:00,35.26,35.28,35.24,35.27,40600.0,25.6226,25.6371,25.608,25.6298,40600.0
2012-02-21 14:00:00,35.27,35.28,35.25,35.25,52900.0,25.6298,25.6371,25.6153,25.6153,52900.0
2012-02-21 14:05:00,35.25,35.25,35.2,35.2,30100.0,25.6153,25.6153,25.579,25.579,30100.0
2012-02-21 14:10:00,35.2,35.21,35.17,35.18,30500.0,25.579,25.5862,25.5572,25.5644,30500.0
2012-02-21 14:15:00,35.18,35.21,35.17,35.19,46600.0,25.5644,25.5862,25.5572,25.5717,46600.0
2012-02-21 14:20:00,35.18,35.19,35.16,35.19,27600.0,25.5644,25.5717,25.5499,25.5717,27600.0
2012-02-21 14:25:00,35.19,35.19,35.16,35.17,12200.0,25.5717,25.5717,25.5499,25.5572,12200.0
2012-02-21 14:30:00,35.17,35.18,35.14,35.15,37700.0,25.5572,25.5644,25.5354,25.5426,37700.0
2012-02-21 14:35:00,35.15,35.15,35.09,35.09,32600.0,25.5426,25.5426,25.499,25.499,32600.0
2012-02-21 14:40:00,35.09,35.1,35.06,35.07,36700.0,25.499,25.5063,25.4772,25.4845,36700.0
2012-02-21 14:45:00,35.06,35.07,35.06,35.06,10400.0,25.4772,25.4845,25.4772,25.4772,10400.0
2012-02-21 14:50:00,35.06,35.07,35.03,35.04,33500.0,25.4772,25.4845,25.4554,25.4627,33500.0
2012-02-21 14:55:00,35.04,35.04,35.01,35.04,24900.0,25.4627,25.4627,25.4409,25.4627,24900.0
2012-02-21 15:00:00,35.04,35.09,35.03,35.09,41200.0,25.4627,25.499,25.4554,25.499,41200.0
2012-02-21 15:05:00,35.09,35.1,35.08,35.08,27500.0,25.499,25.5063,25.4918,25.4918,27500.0
2012-02-21 15:10:00,35.08,35.09,35.05,35.08,33800.0,25.4918,25.499,25.47,25.4918,33800.0
2012-02-21 15:15:00,35.08,35.08,35.0,35.01,47800.0,25.4918,25.4918,25.4336,25.4409,47800.0
2012-02-21 15:20:00,35.01,35.06,34.99,35.05,36800.0,25.4409,25.4772,25.4264,25.47,36800.0
2012-02-21 15:25:00,35.06,35.06,35.0,35.03,81900.0,25.4772,25.4772,25.4336,25.4554,81900.0
2012-02-21 15:30:00,35.04,35.07,35.04,35.06,42100.0,25.4627,25.4845,25.4627,25.4772,42100.0
2012-02-21 15:35:00,35.06,35.08,35.04,35.07,39100.0,25.4772,25.4918,25.4627,25.4845,39100.0
2012-02-21 15:40:00,35.07,35.1,35.06,35.09,40900.0,25.4845,25.5063,25.4772,25.499,40900.0
2012-02-21 15:45:00,35.08,35.11,35.07,35.1,104700.0,25.4918,25.5136,25.4845,25.5063,104700.0
2012-02-21 15:50:00,35.11,35.13,35.1,35.12,106000.0,25.5136,25.5281,25.5063,25.5208,106000.0
2012-02-21 15:55:00,35.13,35.13,35.1,35.11,159200.0,25.5281,25.5281,25.5063,25.5136,159200.0
2012-02-22 09:30:00,35.17,35.22,35.05,35.17,77600.0,25.5572,25.5935,25.47,25.5572,77600.0
2012-02-22 09:35:00,35.14,35.25,35.12,35.13,45900.0,25.5354,25.6153,25.5208,25.5281,45900.0
2012-02-22 09:40:00,35.12,35.13,35.04,35.05,43500.0,25.5208,25.5281,25.4627,25.47,43500.0
2012-02-22 09:45:00,35.04,35.05,34.96,34.98,82700.0,25.4627,25.47,25.4046,25.4191,82700.0
2012-02-22 09:50:00,34.97,34.98,34.91,34.91,38600.0,25.4118,25.4191,25.3682,25.3682,38600.0
2012-02-22 09:55:00,34.91,34.93,34.82,34.82,57800.0,25.3682,25.3828,25.3028,25.3028,57800.0
2012-02-22 10:00:00,34.82,34.83,34.8,34.81,52700.0,25.3028,25.3101,25.2883,25.2956,52700.0
2012-02-22 10:05:00,34.8,34.8,34.75,34.78,101700.0,25.2883,25.2883,25.252,25.2738,101700.0
2012-02-22 10:10:00,34.78,34.87,34.78,34.85,37200.0,25.2738,25.3392,25.2738,25.3246,37200.0
2012-02-22 10:15:00,34.85,34.93,34.84,34.91,33200.0,25.3246,25.3828,25.3174,25.3682,33200.0
2012-02-22 10:20:00,34.91,34.97,34.9,34.93,33800.0,25.3682,25.4118,25.361,25.3828,33800.0
2012-02-22 10:25:00,34.93,34.97,34.91,34.97,42000.0,25.3828,25.4118,25.3682,25.4118,42000.0
2012-02-22 10:30:00,34.97,34.99,34.94,34.97,46100.0,25.4118,25.4264,25.39,25.4118,46100.0
2012-02-22 10:35:00,34.97,34.98,34.92,34.92,49400.0,25.4118,25.4191,25.3755,25.3755,49400.0
2012-02-22 10:40:00,34.93,34.93,34.83,34.84,96500.0,25.3828,25.3828,25.3101,25.3174,96500.0
2012-02-22 10:45:00,34.85,34.94,34.84,34.94,36100.0,25.3246,25.39,25.3174,25.39,36100.0
2012-02-22 10:50:00,34.94,34.95,34.9,34.9,32900.0,25.39,25.3973,25.361,25.361,32900.0
2012-02-22 10:55:00,34.9,34.91,34.87,34.88,22000.0,25.361,25.3682,25.3392,25.3464,22000.0
2012-02-22 11:00:00,34.89,34.91,34.88,34.89,18500.0,25.3537,25.3682,25.3464,25.3537,18500.0
2012-02-22 11:05:00,34.9,34.95,34.88,34.95,35600.0,25.361,25.3973,25.3464,25.3973,35600.0
2012-02-22 11:10:00,34.94,34.98,34.93,34.97,53900.0,25.39,25.4191,25.3828,25.4118,53900.0
2012-02-22 11:15:00,34.98,35.03,34.96,35.02,26500.0,25.4191,25.4554,25.4046,25.4482,26500.0
2012-02-22 11:20:00,35.01,35.02,35.0,35.02,16100.0,25.4409,25.4482,25.4336,25.4482,16100.0
2012-02-22 11:25:00,35.02,35.03,35.0,35.03,13600.0,25.4482,25.4554,25.4336,25.4554,13600.0
2012-02-22 11:30:00,35.02,35.1,35.02,35.1,46900.0,25.4482,25.5063,25.4482,25.5063,46900.0
2012-02-22 11:35:00,35.1,35.12,35.02,35.06,54200.0,25.5063,25.5208,25.4482,25.4772,54200.0
2012-02-22 11:40:00,35.05,35.05,34.95,34.96,24300.0,25.47,25.47,25.3973,25.4046,24300.0
2012-02-22 11:45:00,34.97,34.98,34.97,34.97,8200.0,25.4118,25.4191,25.4118,25.4118,8200.0
2012-02-22 11:50:00,34.98,34.98,34.96,34.97,20000.0,25.4191,25.4191,25.4046,25.4118,20000.0
2012-02-22 11:55:00,34.97,35.01,34.97,35.0,25500.0,25.4118,25.4409,25.4118,25.4336,25500.0
2012-02-22 12:00:00,35.01,35.05,34.99,35.03,23100.0,25.4409,25.47,25.4264,25.4554,23100.0
2012-02-22 12:05:00,35.04,35.07,35.02,35.06,25500.0,25.4627,25.4845,25.4482,25.4772,25500.0
2012-02-22 12:10:00,35.07,35.08,35.06,35.08,20500.0,25.4845,25.4918,25.4772,25.4918,20500.0
2012-02-22 12:15:00,35.08,35.08,35.07,35.08,11800.0,25.4918,25.4918,25.4845,25.4918,11800.0
2012-02-22 12:20:00,35.08,35.09,35.03,35.04,22800.0,25.4918,25.499,25.4554,25.4627,22800.0
2012-02-22 12:25:00,35.04,35.08,35.04,35.07,13300.0,25.4627,25.4918,25.4627,25.4845,13300.0
2012-02-22 12:30:00,35.07,35.11,35.07,35.11,20800.0,25.4845,25.5136,25.4845,25.5136,20800.0
2012-02-22 12:35:00,35.11,35.11,35.09,35.1,11500.0,25.5136,25.5136,25.499,25.5063,11500.0
2012-02-22 12:40:00,35.11,35.11,35.09,35.1,18000.0,25.5136,25.5136,25.499,25.5063,18000.0
2012-02-22 12:45:00,35.1,35.1,35.07,35.08,18900.0,25.5063,25.5063,25.4845,25.4918,18900.0
2012-02-22 12:50:00,35.08,35.1,35.07,35.09,44000.0,25.4918,25.5063,25.4845,25.499,44000.0
2012-02-22 12:55:00,35.09,35.11,35.09,35.11,11400.0,25.499,25.5136,25.499,25.5136,11400.0
2012-02-22 13:00:00,35.1,35.11,35.09,35.11,15100.0,25.5063,25.5136,25.499,25.5136,15100.0
2012-02-22 13:05:00,35.1,35.13,35.1,35.11,19500.0,25.5063,25.5281,25.5063,25.5136,19500.0
2012-02-22 13:10:00,35.1,35.1,35.04,35.04,26100.0,25.5063,25.5063,25.4627,25.4627,26100.0
2012-02-22 13:15:00,35.04,35.08,35.04,35.07,20000.0,25.4627,25.4918,25.4627,25.4845,20000.0
2012-02-22 13:20:00,35.07,35.09,35.05,35.09,18300.0,25.4845,25.499,25.47,25.499,18300.0
2012-02-22 13:25:00,35.09,35.1,35.08,35.1,13300.0,25.499,25.5063,25.4918,25.5063,13300.0
2012-02-22 13:30:00,35.1,35.11,35.08,35.08,15000.0,25.5063,25.5136,25.4918,25.4918,15000.0
2012-02-22 13:35:00,35.09,35.09,35.07,35.08,12900.0,25.499,25.499,25.4845,25.4918,12900.0
2012-02-22 13:40:00,35.07,35.08,35.04,35.04,13000.0,25.4845,25.4918,25.4627,25.4627,13000.0
2012-02-22 13:45:00,35.05,35.07,35.04,35.06,21200.0,25.47,25.4845,25.4627,25.4772,21200.0
2012-02-22 13:50:00,35.07,35.12,35.07,35.12,17200.0,25.4845,25.5208,25.4845,25.5208,17200.0
2012-02-22 13:55:00,35.11,35.12,35.09,35.11,24600.0,25.5136,25.5208,25.499,25.5136,24600.0
2012-02-22 14:00:00,35.11,35.11,35.1,35.11,15500.0,25.5136,25.5136,25.5063,25.5136,15500.0
2012-02-22 14:05:00,35.12,35.15,35.09,35.14,39500.0,25.5208,25.5426,25.499,25.5354,39500.0
2012-02-22 14:10:00,35.13,35.13,35.11,35.11,8000.0,25.5281,25.5281,25.5136,25.5136,8000.0
2012-02-22 14:15:00,35.12,35.14,35.11,35.12,18400.0,25.5208,25.5354,25.5136,25.5208,18400.0
2012-02-22 14:20:00,35.12,35.12,35.1,35.12,14400.0,25.5208,25.5208,25.5063,25.5208,14400.0
2012-02-22 14:25:00,35.12,35.12,35.11,35.11,13400.0,25.5208,25.5208,25.5136,25.5136,13400.0
2012-02-22 14:30:00,35.11,35.14,35.11,35.14,28800.0,25.5136,25.5354,25.5136,25.5354,28800.0
2012-02-22 14:35:00,35.13,35.15,35.13,35.14,19300.0,25.5281,25.5426,25.5281,25.5354,19300.0
2012-02-22 14:40:00,35.14,35.16,35.13,35.16,31100.0,25.5354,25.5499,25.5281,25.5499,31100.0
2012-02-22 14:45:00,35.15,35.18,35.15,35.16,18800.0,25.5426,25.5644,25.5426,25.5499,18800.0
2012-02-22 14:50:00,35.16,35.16,35.12,35.12,10400.0,25.5499,25.5499,25.5208,25.5208,10400.0
2012-02-22 14:55:00,35.12,35.12,35.08,35.08,11300.0,25.5208,25.5208,25.4918,25.4918,11300.0
2012-02-22 15:00:00,35.09,35.1,35.08,35.1,22300.0,25.499,25.5063,25.4918,25.5063,22300.0
2012-02-22 15:05:00,35.09,35.11,35.09,35.1,27600.0,25.499,25.5136,25.499,25.5063,27600.0
2012-02-22 15:10:00,35.11,35.13,35.1,35.12,22000.0,25.5136,25.5281,25.5063,25.5208,22000.0
2012-02-22 15:15:00,35.12,35.13,35.09,35.1,27200.0,25.5208,25.5281,25.499,25.5063,27200.0
2012-02-22 15:20:00,35.1,35.11,35.09,35.1,32600.0,25.5063,25.5136,25.499,25.5063,32600.0
2012-02-22 15:25:00,35.1,35.11,35.09,35.09,81500.0,25.5063,25.5136,25.499,25.499,81500.0
2012-02-22 15:30:00,35.09,35.1,35.0,35.01,152700.0,25.499,25.5063,25.4336,25.4409,152700.0
2012-02-22 15:35:00,35.0,35.03,35.0,35.01,66000.0,25.4336,25.4554,25.4336,25.4409,66000.0
2012-02-22 15:40:00,35.01,35.03,34.98,34.99,89500.0,25.4409,25.4554,25.4191,25.4264,89500.0
2012-02-22 15:45:00,34.99,35.0,34.96,34.98,68500.0,25.4264,25.4336,25.4046,25.4191,68500.0
2012-02-22 15:50:00,34.98,35.05,34.98,35.02,86000.0,25.4191,25.47,25.4191,25.4482,86000.0
2012-02-22 15:55:00,35.02,35.03,34.99,35.02,201500.0,25.4482,25.4554,25.4264,25.4482,201500.0
2012-02-23 09:30:00,35.12,35.14,35.07,35.14,42100.0,25.5208,25.5354,25.4845,25.5354,42100.0
2012-02-23 09:35:00,35.15,35.24,35.14,35.24,22500.0,25.5426,25.608,25.5354,25.608,22500.0
2012-02-23 09:40:00,35.24,35.29,35.21,35.29,33200.0,25.608,25.6444,25.5862,25.6444,33200.0
2012-02-23 09:45:00,35.29,35.29,35.25,35.26,20600.0,25.6444,25.6444,25.6153,25.6226,20600.0
2012-02-23 09:50:00,35.26,35.28,35.25,35.27,19900.0,25.6226,25.6371,25.6153,25.6298,19900.0
2012-02-23 09:55:00,35.27,35.28,35.24,35.28,41600.0,25.6298,25.6371,25.608,25.6371,41600.0
2012-02-23 10:00:00,35.28,35.3,35.25,35.26,27000.0,25.6371,25.6516,25.6153,25.6226,27000.0
2012-02-23 10:05:00,35.26,35.29,35.25,35.27,24200.0,25.6226,25.6444,25.6153,25.6298,24200.0
2012-02-23 10:10:00,35.27,35.27,35.25,35.27,19700.0,25.6298,25.6298,25.6153,25.6298,19700.0
2012-02-23 10:15:00,35.27,35.28,35.24,35.27,25500.0,25.6298,25.6371,25.608,25.6298,25500.0
2012-02-23 10:20:00,35.27,35.3,35.26,35.27,24700.0,25.6298,25.6516,25.6226,25.6298,24700.0
2012-02-23 10:25:00,35.26,35.3,35.26,35.28,23000.0,25.6226,25.6516,25.6226,25.6371,23000.0
2012-02-23 10:30:00,35.29,35.3,35.28,35.29,11300.0,25.6444,25.6516,25.6371,25.6444,11300.0
2012-02-23 10:35:00,35.29,35.29,35.28,35.29,14200.0,25.6444,25.6444,25.6371,25.6444,14200.0
2012-02-23 10:40:00,35.29,35.33,35.28,35.33,18500.0,25.6444,25.6734,25.6371,25.6734,18500.0
2012-02-23 10:45:00,35.33,35.33,35.31,35.33,27500.0,25.6734,25.6734,25.6589,25.6734,27500.0
2012-02-23 10:50:00,35.33,35.36,35.32,35.34,25900.0,25.6734,25.6952,25.6662,25.6807,25900.0
2012-02-23 10:55:00,35.33,35.36,35.3,35.36,18200.0,25.6734,25.6952,25.6516,25.6952,18200.0
2012-02-23 11:00:00,35.35,35.36,35.33,35.33,17800.0,25.688,25.6952,25.6734,25.6734,17800.0
2012-02-23 11:05:00,35.33,35.36,35.33,35.35,19700.0,25.6734,25.6952,25.6734,25.688,19700.0
2012-02-23 11:10:00,35.35,35.36,35.33,35.36,47100.0,25.688,25.6952,25.6734,25.6952,47100.0
2012-02-23 11:15:00,35.36,35.38,35.35,35.37,17600.0,25.6952,25.7098,25.688,25.7025,17600.0
2012-02-23 11:20:00,35.38,35.44,35.38,35.44,46700.0,25.7098,25.7534,25.7098,25.7534,46700.0
2012-02-23 11:25:00,35.43,35.47,35.43,35.47,23900.0,25.7461,25.7752,25.7461,25.7752,23900.0
2012-02-23 11:30:00,35.47,35.48,35.45,35.46,25100.0,25.7752,25.7824,25.7606,25.7679,25100.0
2012-02-23 11:35:00,35.46,35.48,35.46,35.48,28500.0,25.7679,25.7824,25.7679,25.7824,28500.0
2012-02-23 11:40:00,35.48,35.5,35.47,35.47,37500.0,25.7824,25.797,25.7752,25.7752,37500.0
2012-02-23 11:45:00,35.48,35.5,35.46,35.49,25700.0,25.7824,25.797,25.7679,25.7897,25700.0
2012-02-23 11:50:00,35.48,35.5,35.48,35.48,15600.0,25.7824,25.797,25.7824,25.7824,15600.0
2012-02-23 11:55:00,35.48,35.5,35.48,35.5,11700.0,25.7824,25.797,25.7824,25.797,11700.0
2012-02-23 12:00:00,35.5,35.5,35.48,35.49,34700.0,25.797,25.797,25.7824,25.7897,34700.0
2012-02-23 12:05:00,35.49,35.5,35.48,35.5,19600.0,25.7897,25.797,25.7824,25.797,19600.0
2012-02-23 12:10:00,35.5,35.5,35.49,35.49,14200.0,25.797,25.797,25.7897,25.7897,14200.0
2012-02-23 12:15:00,35.5,35.5,35.48,35.48,26400.0,25.797,25.797,25.7824,25.7824,26400.0
2012-02-23 12:20:00,35.49,35.49,35.46,35.47,26900.0,25.7897,25.7897,25.7679,25.7752,26900.0
2012-02-23 12:25:00,35.46,35.47,35.45,35.47,19500.0,25.7679,25.7752,25.7606,25.7752,19500.0
2012-02-23 12:30:00,35.48,35.49,35.47,35.48,21400.0,25.7824,25.7897,25.7752,25.7824,21400.0
2012-02-23 12:35:00,35.47,35.49,35.47,35.49,16800.0,25.7752,25.7897,25.7752,25.7897,16800.0
2012-02-23 12:40:00,35.49,35.49,35.48,35.49,16000.0,25.7897,25.7897,25.7824,25.7897,16000.0
2012-02-23 12:45:00,35.49,35.49,35.44,35.44,14400.0,25.7897,25.7897,25.7534,25.7534,14400.0
2012-02-23 12:50:00,35.44,35.45,35.41,35.41,7100.0,25.7534,25.7606,25.7316,25.7316,7100.0
2012-02-23 12:55:00,35.41,35.42,35.41,35.41,3400.0,25.7316,25.7388,25.7316,25.7316,3400.0
2012-02-23 13:00:00,35.41,35.42,35.37,35.38,21000.0,25.7316,25.7388,25.7025,25.7098,21000.0
2012-02-23 13:05:00,35.37,35.38,35.37,35.37,10400.0,25.7025,25.7098,25.7025,25.7025,10400.0
2012-02-23 13:10:00,35.38,35.38,35.35,35.35,10600.0,25.7098,25.7098,25.688,25.688,10600.0
2012-02-23 13:15:00,35.35,35.37,35.35,35.37,13900.0,25.688,25.7025,25.688,25.7025,13900.0
2012-02-23 13:20:00,35.36,35.37,35.35,35.35,6600.0,25.6952,25.7025,25.688,25.688,6600.0
2012-02-23 13:25:00,35.36,35.36,35.33,35.34,10600.0,25.6952,25.6952,25.6734,25.6807,10600.0
2012-02-23 13:30:00,35.34,35.35,35.31,35.32,24500.0,25.6807,25.688,25.6589,25.6662,24500.0
2012-02-23 13:35:00,35.32,35.36,35.32,35.35,15000.0,25.6662,25.6952,25.6662,25.688,15000.0
2012-02-23 13:40:00,35.36,35.38,35.36,35.37,13900.0,25.6952,25.7098,25.6952,25.7025,13900.0
2012-02-23 13:45:00,35.37,35.41,35.37,35.38,25300.0,25.7025,25.7316,25.7025,25.7098,25300.0
2012-02-23 13:50:00,35.38,35.42,35.38,35.42,14400.0,25.7098,25.7388,25.7098,25.7388,14400.0
2012-02-23 13:55:00,35.42,35.42,35.38,35.39,13000.0,25.7388,25.7388,25.7098,25.717,13000.0
2012-02-23 14:00:00,35.39,35.4,35.35,35.36,15900.0,25.717,25.7243,25.688,25.6952,15900.0
2012-02-23 14:05:00,35.36,35.37,35.35,35.36,23000.0,25.6952,25.7025,25.688,25.6952,23000.0
2012-02-23 14:10:00,35.37,35.37,35.35,35.36,13600.0,25.7025,25.7025,25.688,25.6952,13600.0
2012-02-23 14:15:00,35.36,35.38,35.35,35.37,13800.0,25.6952,25.7098,25.688,25.7025,13800.0
2012-02-23 14:20:00,35.37,35.39,35.37,35.38,9100.0,25.7025,25.717,25.7025,25.7098,9100.0
2012-02-23 14:25:00,35.37,35.38,35.37,35.38,9800.0,25.7025,25.7098,25.7025,25.7098,9800.0
2012-02-23 14:30:00,35.38,35.39,35.36,35.36,14900.0,25.7098,25.717,25.6952,25.6952,14900.0
2012-02-23 14:35:00,35.37,35.4,35.37,35.39,13600.0,25.7025,25.7243,25.7025,25.717,13600.0
2012-02-23 14:40:00,35.39,35.39,35.36,35.38,17300.0,25.717,25.717,25.6952,25.7098,17300.0
2012-02-23 14:45:00,35.38,35.41,35.38,35.41,16000.0,25.7098,25.7316,25.7098,25.7316,16000.0
2012-02-23 14:50:00,35.41,35.41,35.4,35.41,12000.0,25.7316,25.7316,25.7243,25.7316,12000.0
2012-02-23 14:55:00,35.42,35.44,35.41,35.44,26500.0,25.7388,25.7534,25.7316,25.7534,26500.0
2012-02-23 15:00:00,35.44,35.48,35.43,35.48,54900.0,25.7534,25.7824,25.7461,25.7824,54900.0
2012-02-23 15:05:00,35.48,35.49,35.48,35.48,11800.0,25.7824,25.7897,25.7824,25.7824,11800.0
2012-02-23 15:10:00,35.48,35.52,35.48,35.5,54500.0,25.7824,25.8115,25.7824,25.797,54500.0
2012-02-23 15:15:00,35.5,35.5,35.49,35.5,15300.0,25.797,25.797,25.7897,25.797,15300.0
2012-02-23 15:20:00,35.49,35.5,35.41,35.41,55600.0,25.7897,25.797,25.7316,25.7316,55600.0
2012-02-23 15:25:00,35.41,35.46,35.41,35.46,49600.0,25.7316,25.7679,25.7316,25.7679,49600.0
2012-02-23 15:30:00,35.46,35.48,35.45,35.48,32600.0,25.7679,25.7824,25.7606,25.7824,32600.0
2012-02-23 15:35:00,35.47,35.49,35.47,35.48,36400.0,25.7752,25.7897,25.7752,25.7824,36400.0
2012-02-23 15:40:00,35.48,35.51,35.47,35.48,70000.0,25.7824,25.8042,25.7752,25.7824,70000.0
2012-02-23 15:45:00,35.48,35.5,35.48,35.5,36100.0,25.7824,25.797,25.7824,25.797,36100.0
2012-02-23 15:50:00,35.49,35.52,35.49,35.52,57200.0,25.7897,25.8115,25.7897,25.8115,57200.0
2012-02-23 15:55:00,35.51,35.52,35.48,35.49,128200.0,25.8042,25.8115,25.7824,25.7897,128200.0
2012-02-24 09:30:00,35.56,35.62,35.09,35.5,58300.0,25.8406,25.8842,25.499,25.797,58300.0
2012-02-24 09:35:00,35.51,35.62,35.51,35.62,13800.0,25.8042,25.8842,25.8042,25.8842,13800.0
2012-02-24 09:40:00,35.62,35.65,35.58,35.64,17500.0,25.8842,25.906,25.8551,25.8987,17500.0
2012-02-24 09:45:00,35.64,35.65,35.61,35.65,24800.0,25.8987,25.906,25.8769,25.906,24800.0
2012-02-24 09:50:00,35.65,35.65,35.62,35.65,16000.0,25.906,25.906,25.8842,25.906,16000.0
2012-02-24 09:55:00,35.65,35.65,35.6,35.63,24100.0,25.906,25.906,25.8696,25.8914,24100.0
2012-02-24 10:00:00,35.64,35.68,35.6,35.67,36900.0,25.8987,25.9278,25.8696,25.9205,36900.0
2012-02-24 10:05:00,35.67,35.69,35.66,35.67,11400.0,25.9205,25.935,25.9132,25.9205,11400.0
2012-02-24 10:10:00,35.67,35.69,35.63,35.64,18800.0,25.9205,25.935,25.8914,25.8987,18800.0
2012-02-24 10:15:00,35.65,35.69,35.65,35.65,39500.0,25.906,25.935,25.906,25.906,39500.0
2012-02-24 10:20:00,35.65,35.66,35.59,35.6,23500.0,25.906,25.9132,25.8624,25.8696,23500.0
2012-02-24 10:25:00,35.61,35.65,35.6,35.63,17600.0,25.8769,25.906,25.8696,25.8914,17600.0
2012-02-24 10:30:00,35.64,35.69,35.64,35.68,11000.0,25.8987,25.935,25.8987,25.9278,11000.0
2012-02-24 10:35:00,35.68,35.69,35.67,35.68,10300.0,25.9278,25.935,25.9205,25.9278,10300.0
2012-02-24 10:40:00,35.68,35.71,35.68,35.7,11000.0,25.9278,25.9496,25.9278,25.9423,11000.0
2012-02-24 10:45:00,35.69,35.7,35.64,35.66,25700.0,25.935,25.9423,25.8987,25.9132,25700.0
2012-02-24 10:50:00,35.66,35.67,35.65,35.65,12100.0,25.9132,25.9205,25.906,25.906,12100.0
2012-02-24 10:55:00,35.66,35.68,35.62,35.65,41300.0,25.9132,25.9278,25.8842,25.906,41300.0
2012-02-24 11:00:00,35.66,35.69,35.65,35.68,13200.0,25.9132,25.935,25.906,25.9278,13200.0
2012-02-24 11:05:00,35.68,35.72,35.68,35.72,20700.0,25.9278,25.9568,25.9278,25.9568,20700.0
2012-02-24 11:10:00,35.72,35.72,35.7,35.71,26700.0,25.9568,25.9568,25.9423,25.9496,26700.0
2012-02-24 11:15:00,35.71,35.72,35.65,35.65,11300.0,25.9496,25.9568,25.906,25.906,11300.0
2012-02-24 11:20:00,35.65,35.65,35.64,35.64,4600.0,25.906,25.906,25.8987,25.8987,4600.0
2012-02-24 11:25:00,35.65,35.7,35.65,35.7,10900.0,25.906,25.9423,25.906,25.9423,10900.0
2012-02-24 11:30:00,35.69,35.7,35.67,35.67,9700.0,25.935,25.9423,25.9205,25.9205,9700.0
2012-02-24 11:35:00,35.68,35.69,35.65,35.65,8300.0,25.9278,25.935,25.906,25.906,8300.0
2012-02-24 11:40:00,35.65,35.65,35.61,35.61,13800.0,25.906,25.906,25.8769,25.8769,13800.0
2012-02-24 11:45:00,35.61,35.63,35.6,35.61,34900.0,25.8769,25.8914,25.8696,25.8769,34900.0
2012-02-24 11:50:00,35.62,35.63,35.6,35.61,9000.0,25.8842,25.8914,25.8696,25.8769,9000.0
2012-02-24 11:55:00,35.61,35.63,35.6,35.63,5600.0,25.8769,25.8914,25.8696,25.8914,5600.0
2012-02-24 12:00:00,35.63,35.63,35.6,35.6,9800.0,25.8914,25.8914,25.8696,25.8696,9800.0
2012-02-24 12:05:00,35.61,35.61,35.58,35.58,10700.0,25.8769,25.8769,25.8551,25.8551,10700.0
2012-02-24 12:10:00,35.59,35.59,35.56,35.56,8300.0,25.8624,25.8624,25.8406,25.8406,8300.0
2012-02-24 12:15:00,35.57,35.59,35.57,35.58,25100.0,25.8478,25.8624,25.8478,25.8551,25100.0
2012-02-24 12:20:00,35.57,35.61,35.57,35.61,16200.0,25.8478,25.8769,25.8478,25.8769,16200.0
2012-02-24 12:25:00,35.61,35.61,35.56,35.59,13500.0,25.8769,25.8769,25.8406,25.8624,13500.0
2012-02-24 12:30:00,35.6,35.6,35.57,35.58,9400.0,25.8696,25.8696,25.8478,25.8551,9400.0
2012-02-24 12:35:00,35.57,35.59,35.53,35.53,23800.0,25.8478,25.8624,25.8188,25.8188,23800.0
2012-02-24 12:40:00,35.53,35.59,35.53,35.59,12000.0,25.8188,25.8624,25.8188,25.8624,12000.0
2012-02-24 12:45:00,35.58,35.61,35.58,35.6,11700.0,25.8551,25.8769,25.8551,25.8696,11700.0
2012-02-24 12:50:00,35.61,35.61,35.59,35.59,8800.0,25.8769,25.8769,25.8624,25.8624,8800.0
2012-02-24 12:55:00,35.6,35.6,35.56,35.56,7300.0,25.8696,25.8696,25.8406,25.8406,7300.0
2012-02-24 13:00:00,35.56,35.59,35.56,35.58,12300.0,25.8406,25.8624,25.8406,25.8551,12300.0
2012-02-24 13:05:00,35.58,35.58,35.54,35.55,10300.0,25.8551,25.8551,25.826,25.8333,10300.0
2012-02-24 13:10:00,35.54,35.56,35.53,35.55,14000.0,25.826,25.8406,25.8188,25.8333,14000.0
2012-02-24 13:15:00,35.55,35.56,35.54,35.55,8300.0,25.8333,25.8406,25.826,25.8333,8300.0
2012-02-24 13:20:00,35.56,35.56,35.55,35.55,4500.0,25.8406,25.8406,25.8333,25.8333,4500.0
2012-02-24 13:25:00,35.56,35.56,35.54,35.54,7300.0,25.8406,25.8406,25.826,25.826,7300.0
2012-02-24 13:30:00,35.54,35.56,35.53,35.55,15100.0,25.826,25.8406,25.8188,25.8333,15100.0
2012-02-24 13:35:00,35.55,35.55,35.53,35.54,5900.0,25.8333,25.8333,25.8188,25.826,5900.0
2012-02-24 13:40:00,35.53,35.54,35.52,35.53,13700.0,25.8188,25.826,25.8115,25.8188,13700.0
2012-02-24 13:45:00,35.52,35.54,35.52,35.53,14400.0,25.8115,25.826,25.8115,25.8188,14400.0
2012-02-24 13:50:00,35.53,35.58,35.52,35.58,20100.0,25.8188,25.8551,25.8115,25.8551,20100.0
2012-02-24 13:55:00,35.58,35.61,35.58,35.61,18500.0,25.8551,25.8769,25.8551,25.8769,18500.0
2012-02-24 14:00:00,35.61,35.64,35.6,35.63,26100.0,25.8769,25.8987,25.8696,25.8914,26100.0
2012-02-24 14:05:00,35.64,35.66,35.62,35.65,32000.0,25.8987,25.9132,25.8842,25.906,32000.0
2012-02-24 14:10:00,35.65,35.68,35.65,35.68,7800.0,25.906,25.9278,25.906,25.9278,7800.0
2012-02-24 14:15:00,35.68,35.71,35.66,35.71,37700.0,25.9278,25.9496,25.9132,25.9496,37700.0
2012-02-24 14:20:00,35.7,35.72,35.7,35.71,46200.0,25.9423,25.9568,25.9423,25.9496,46200.0
2012-02-24 14:25:00,35.72,35.76,35.72,35.74,73200.0,25.9568,25.9859,25.9568,25.9714,73200.0
2012-02-24 14:30:00,35.74,35.74,35.64,35.64,37300.0,25.9714,25.9714,25.8987,25.8987,37300.0
2012-02-24 14:35:00,35.64,35.64,35.59,35.63,23700.0,25.8987,25.8987,25.8624,25.8914,23700.0
2012-02-24 14:40:00,35.63,35.65,35.62,35.64,14100.0,25.8914,25.906,25.8842,25.8987,14100.0
2012-02-24 14:45:00,35.63,35.66,35.63,35.65,11200.0,25.8914,25.9132,25.8914,25.906,11200.0
2012-02-24 14:50:00,35.65,35.66,35.64,35.64,6400.0,25.906,25.9132,25.8987,25.8987,6400.0
2012-02-24 14:55:00,35.64,35.67,35.64,35.65,19900.0,25.8987,25.9205,25.8987,25.906,19900.0
2012-02-24 15:00:00,35.65,35.66,35.63,35.63,13800.0,25.906,25.9132,25.8914,25.8914,13800.0
2012-02-24 15:05:00,35.64,35.64,35.63,35.64,5400.0,25.8987,25.8987,25.8914,25.8987,5400.0
2012-02-24 15:10:00,35.64,35.64,35.58,35.6,23900.0,25.8987,25.8987,25.8551,25.8696,23900.0
2012-02-24 15:15:00,35.6,35.6,35.59,35.6,10700.0,25.8696,25.8696,25.8624,25.8696,10700.0
2012-02-24 15:20:00,35.6,35.6,35.59,35.6,15400.0,25.8696,25.8696,25.8624,25.8696,15400.0
2012-02-24 15:25:00,35.59,35.6,35.59,35.6,8400.0,25.8624,25.8696,25.8624,25.8696,8400.0
2012-02-24 15:30:00,35.6,35.62,35.59,35.61,57400.0,25.8696,25.8842,25.8624,25.8769,57400.0
2012-02-24 15:35:00,35.6,35.61,35.59,35.61,27100.0,25.8696,25.8769,25.8624,25.8769,27100.0
2012-02-24 15:40:00,35.6,35.61,35.58,35.6,40500.0,25.8696,25.8769,25.8551,25.8696,40500.0
2012-02-24 15:45:00,35.6,35.61,35.6,35.61,27400.0,25.8696,25.8769,25.8696,25.8769,27400.0
2012-02-24 15:50:00,35.61,35.64,35.6,35.64,58500.0,25.8769,25.8987,25.8696,25.8987,58500.0
2012-02-24 15:55:00,35.64,35.64,35.62,35.63,146800.0,25.8987,25.8987,25.8842,25.8914,146800.0
2012-02-27 09:30:00,35.46,35.47,35.35,35.36,67400.0,25.7679,25.7752,25.688,25.6952,67400.0
2012-02-27 09:35:00,35.36,35.37,35.3,35.34,37100.0,25.6952,25.7025,25.6516,25.6807,37100.0
2012-02-27 09:40:00,35.32,35.38,35.31,35.34,37000.0,25.6662,25.7098,25.6589,25.6807,37000.0
2012-02-27 09:45:00,35.34,35.36,35.31,35.34,102000.0,25.6807,25.6952,25.6589,25.6807,102000.0
2012-02-27 09:50:00,35.33,35.36,35.31,35.34,40100.0,25.6734,25.6952,25.6589,25.6807,40100.0
2012-02-27 09:55:00,35.34,35.36,35.33,35.36,20500.0,25.6807,25.6952,25.6734,25.6952,20500.0
2012-02-27 10:00:00,35.36,35.37,35.33,35.33,25900.0,25.6952,25.7025,25.6734,25.6734,25900.0
2012-02-27 10:05:00,35.34,35.36,35.32,35.33,25700.0,25.6807,25.6952,25.6662,25.6734,25700.0
2012-02-27 10:10:00,35.33,35.35,35.3,35.3,37100.0,25.6734,25.688,25.6516,25.6516,37100.0
2012-02-27 10:15:00,35.3,35.36,35.29,35.35,39600.0,25.6516,25.6952,25.6444,25.688,39600.0
2012-02-27 10:20:00,35.35,35.36,35.32,35.33,23500.0,25.688,25.6952,25.6662,25.6734,23500.0
2012-02-27 10:25:00,35.33,35.34,35.33,35.34,9200.0,25.6734,25.6807,25.6734,25.6807,9200.0
2012-02-27 10:30:00,35.33,35.34,35.33,35.34,9400.0,25.6734,25.6807,25.6734,25.6807,9400.0
2012-02-27 10:35:00,35.33,35.36,35.33,35.33,42600.0,25.6734,25.6952,25.6734,25.6734,42600.0
2012-02-27 10:40:00,35.34,35.42,35.33,35.4,26900.0,25.6807,25.7388,25.6734,25.7243,26900.0
2012-02-27 10:45:00,35.4,35.42,35.39,35.42,18700.0,25.7243,25.7388,25.717,25.7388,18700.0
2012-02-27 10:50:00,35.41,35.41,35.37,35.37,8000.0,25.7316,25.7316,25.7025,25.7025,8000.0
2012-02-27 10:55:00,35.37,35.4,35.37,35.38,13000.0,25.7025,25.7243,25.7025,25.7098,13000.0
2012-02-27 11:00:00,35.38,35.4,35.36,35.36,13600.0,25.7098,25.7243,25.6952,25.6952,13600.0
2012-02-27 11:05:00,35.37,35.4,35.36,35.39,16600.0,25.7025,25.7243,25.6952,25.717,16600.0
2012-02-27 11:10:00,35.39,35.39,35.38,35.38,3300.0,25.717,25.717,25.7098,25.7098,3300.0
2012-02-27 11:15:00,35.38,35.41,35.38,35.39,18300.0,25.7098,25.7316,25.7098,25.717,18300.0
2012-02-27 11:20:00,35.39,35.41,35.38,35.41,60600.0,25.717,25.7316,25.7098,25.7316,60600.0
2012-02-27 11:25:00,35.41,35.41,35.37,35.37,14500.0,25.7316,25.7316,25.7025,25.7025,14500.0
2012-02-27 11:30:00,35.38,35.41,35.38,35.39,18200.0,25.7098,25.7316,25.7098,25.717,18200.0
2012-02-27 11:35:00,35.4,35.41,35.38,35.38,19500.0,25.7243,25.7316,25.7098,25.7098,19500.0
2012-02-27 11:40:00,35.38,35.42,35.38,35.4,31900.0,25.7098,25.7388,25.7098,25.7243,31900.0
2012-02-27 11:45:00,35.41,35.41,35.38,35.38,41300.0,25.7316,25.7316,25.7098,25.7098,41300.0
2012-02-27 11:50:00,35.37,35.39,35.37,35.38,23300.0,25.7025,25.717,25.7025,25.7098,23300.0
2012-02-27 11:55:00,35.38,35.41,35.37,35.4,18300.0,25.7098,25.7316,25.7025,25.7243,18300.0
2012-02-27 12:00:00,35.41,35.47,35.41,35.46,30700.0,25.7316,25.7752,25.7316,25.7679,30700.0
2012-02-27 12:05:00,35.46,35.48,35.43,35.44,31400.0,25.7679,25.7824,25.7461,25.7534,31400.0
2012-02-27 12:10:00,35.44,35.47,35.43,35.46,13100.0,25.7534,25.7752,25.7461,25.7679,13100.0
2012-02-27 12:15:00,35.46,35.46,35.39,35.4,40800.0,25.7679,25.7679,25.717,25.7243,40800.0
2012-02-27 12:20:00,35.39,35.4,35.39,35.4,2500.0,25.717,25.7243,25.717,25.7243,2500.0
2012-02-27 12:25:00,35.4,35.4,35.39,35.39,5800.0,25.7243,25.7243,25.717,25.717,5800.0
2012-02-27 12:30:00,35.38,35.39,35.38,35.39,5800.0,25.7098,25.717,25.7098,25.717,5800.0
2012-02-27 12:35:00,35.39,35.39,35.35,35.35,13400.0,25.717,25.717,25.688,25.688,13400.0
2012-02-27 12:40:00,35.35,35.37,35.35,35.37,6500.0,25.688,25.7025,25.688,25.7025,6500.0
2012-02-27 12:45:00,35.36,35.37,35.36,35.36,4400.0,25.6952,25.7025,25.6952,25.6952,4400.0
2012-02-27 12:50:00,35.36,35.38,35.35,35.36,66400.0,25.6952,25.7098,25.688,25.6952,66400.0
2012-02-27 12:55:00,35.36,35.37,35.31,35.31,26000.0,25.6952,25.7025,25.6589,25.6589,26000.0
2012-02-27 13:00:00,35.32,35.33,35.31,35.32,19900.0,25.6662,25.6734,25.6589,25.6662,19900.0
2012-02-27 13:05:00,35.32,35.32,35.31,35.32,9000.0,25.6662,25.6662,25.6589,25.6662,9000.0
2012-02-27 13:10:00,35.32,35.33,35.31,35.32,9700.0,25.6662,25.6734,25.6589,25.6662,9700.0
2012-02-27 13:15:00,35.33,35.34,35.32,35.34,14600.0,25.6734,25.6807,25.6662,25.6807,14600.0
2012-02-27 13:20:00,35.34,35.36,35.34,35.36,5800.0,25.6807,25.6952,25.6807,25.6952,5800.0
2012-02-27 13:25:00,35.36,35.37,35.36,35.37,7400.0,25.6952,25.7025,25.6952,25.7025,7400.0
2012-02-27 13:30:00,35.36,35.38,35.36,35.37,9600.0,25.6952,25.7098,25.6952,25.7025,9600.0
2012-02-27 13:35:00,35.37,35.4,35.37,35.4,15000.0,25.7025,25.7243,25.7025,25.7243,15000.0
2012-02-27 13:40:00,35.39,35.39,35.36,35.36,35200.0,25.717,25.717,25.6952,25.6952,35200.0
2012-02-27 13:45:00,35.36,35.37,35.35,35.35,4800.0,25.6952,25.7025,25.688,25.688,4800.0
2012-02-27 13:50:00,35.35,35.36,35.31,35.31,16500.0,25.688,25.6952,25.6589,25.6589,16500.0
2012-02-27 13:55:00,35.31,35.31,35.3,35.3,7100.0,25.6589,25.6589,25.6516,25.6516,7100.0
2012-02-27 14:00:00,35.31,35.31,35.29,35.31,44200.0,25.6589,25.6589,25.6444,25.6589,44200.0
2012-02-27 14:05:00,35.3,35.32,35.3,35.32,3600.0,25.6516,25.6662,25.6516,25.6662,3600.0
2012-02-27 14:10:00,35.32,35.32,35.3,35.31,15200.0,25.6662,25.6662,25.6516,25.6589,15200.0
2012-02-27 14:15:00,35.31,35.33,35.3,35.33,46900.0,25.6589,25.6734,25.6516,25.6734,46900.0
2012-02-27 14:20:00,35.32,35.35,35.32,35.35,25700.0,25.6662,25.688,25.6662,25.688,25700.0
2012-02-27 14:25:00,35.35,35.39,35.34,35.38,11300.0,25.688,25.717,25.6807,25.7098,11300.0
2012-02-27 14:30:00,35.39,35.39,35.38,35.39,4000.0,25.717,25.717,25.7098,25.717,4000.0
2012-02-27 14:35:00,35.38,35.39,35.35,35.35,28100.0,25.7098,25.717,25.688,25.688,28100.0
2012-02-27 14:40:00,35.36,35.39,35.35,35.38,4600.0,25.6952,25.717,25.688,25.7098,4600.0
2012-02-27 14:45:00,35.39,35.39,35.36,35.39,15900.0,25.717,25.717,25.6952,25.717,15900.0
2012-02-27 14:50:00,35.39,35.39,35.38,35.38,2600.0,25.717,25.717,25.7098,25.7098,2600.0
2012-02-27 14:55:00,35.39,35.39,35.38,35.39,9500.0,25.717,25.717,25.7098,25.717,9500.0
2012-02-27 15:00:00,35.39,35.41,35.39,35.4,79500.0,25.717,25.7316,25.717,25.7243,79500.0
2012-02-27 15:05:00,35.4,35.41,35.37,35.38,23100.0,25.7243,25.7316,25.7025,25.7098,23100.0
2012-02-27 15:10:00,35.38,35.39,35.36,35.36,15100.0,25.7098,25.717,25.6952,25.6952,15100.0
2012-02-27 15:15:00,35.36,35.37,35.34,35.37,22000.0,25.6952,25.7025,25.6807,25.7025,22000.0
2012-02-27 15:20:00,35.37,35.37,35.35,35.36,12300.0,25.7025,25.7025,25.688,25.6952,12300.0
2012-02-27 15:25:00,35.37,35.37,35.36,35.37,6100.0,25.7025,25.7025,25.6952,25.7025,6100.0
2012-02-27 15:30:00,35.37,35.4,35.37,35.38,39700.0,25.7025,25.7243,25.7025,25.7098,39700.0
2012-02-27 15:35:00,35.37,35.39,35.37,35.39,33900.0,25.7025,25.717,25.7025,25.717,33900.0
2012-02-27 15:40:00,35.39,35.42,35.38,35.39,98100.0,25.717,25.7388,25.7098,25.717,98100.0
2012-02-27 15:45:00,35.39,35.4,35.38,35.38,32600.0,25.717,25.7243,25.7098,25.7098,32600.0
2012-02-27 15:50:00,35.38,35.44,35.38,35.42,99000.0,25.7098,25.7534,25.7098,25.7388,99000.0
2012-02-27 15:55:00,35.42,35.43,35.38,35.38,147400.0,25.7388,25.7461,25.7098,25.7098,147400.0
2012-02-28 09:30:00,35.36,35.38,35.28,35.3,41100.0,25.6952,25.7098,25.6371,25.6516,41100.0
2012-02-28 09:35:00,35.3,35.31,35.15,35.19,28700.0,25.6516,25.6589,25.5426,25.5717,28700.0
2012-02-28 09:40:00,35.18,35.21,35.16,35.16,26900.0,25.5644,25.5862,25.5499,25.5499,26900.0
2012-02-28 09:45:00,35.17,35.33,35.16,35.33,70800.0,25.5572,25.6734,25.5499,25.6734,70800.0
2012-02-28 09:50:00,35.33,35.35,35.31,35.31,31300.0,25.6734,25.688,25.6589,25.6589,31300.0
2012-02-28 09:55:00,35.31,35.31,35.27,35.31,30500.0,25.6589,25.6589,25.6298,25.6589,30500.0
2012-02-28 10:00:00,35.3,35.38,35.3,35.34,59100.0,25.6516,25.7098,25.6516,25.6807,59100.0
2012-02-28 10:05:00,35.34,35.34,35.26,35.28,74300.0,25.6807,25.6807,25.6226,25.6371,74300.0
2012-02-28 10:10:00,35.27,35.31,35.26,35.27,60100.0,25.6298,25.6589,25.6226,25.6298,60100.0
2012-02-28 10:15:00,35.28,35.29,35.27,35.27,27600.0,25.6371,25.6444,25.6298,25.6298,27600.0
2012-02-28 10:20:00,35.27,35.28,35.27,35.27,19500.0,25.6298,25.6371,25.6298,25.6298,19500.0
2012-02-28 10:25:00,35.27,35.28,35.27,35.27,24600.0,25.6298,25.6371,25.6298,25.6298,24600.0
2012-02-28 10:30:00,35.27,35.32,35.27,35.3,49300.0,25.6298,25.6662,25.6298,25.6516,49300.0
2012-02-28 10:35:00,35.31,35.32,35.3,35.3,28700.0,25.6589,25.6662,25.6516,25.6516,28700.0
2012-02-28 10:40:00,35.3,35.31,35.27,35.27,34000.0,25.6516,25.6589,25.6298,25.6298,34000.0
2012-02-28 10:45:00,35.28,35.28,35.27,35.27,43500.0,25.6371,25.6371,25.6298,25.6298,43500.0
2012-02-28 10:50:00,35.28,35.28,35.26,35.27,30700.0,25.6371,25.6371,25.6226,25.6298,30700.0
2012-02-28 10:55:00,35.27,35.28,35.22,35.24,28300.0,25.6298,25.6371,25.5935,25.608,28300.0
2012-02-28 11:00:00,35.24,35.26,35.23,35.23,16800.0,25.608,25.6226,25.6008,25.6008,16800.0
2012-02-28 11:05:00,35.23,35.26,35.19,35.26,71200.0,25.6008,25.6226,25.5717,25.6226,71200.0
2012-02-28 11:10:00,35.26,35.28,35.21,35.22,40300.0,25.6226,25.6371,25.5862,25.5935,40300.0
2012-02-28 11:15:00,35.22,35.22,35.21,35.22,11100.0,25.5935,25.5935,25.5862,25.5935,11100.0
2012-02-28 11:20:00,35.22,35.25,35.21,35.24,12700.0,25.5935,25.6153,25.5862,25.608,12700.0
2012-02-28 11:25:00,35.25,35.25,35.23,35.24,11700.0,25.6153,25.6153,25.6008,25.608,11700.0
2012-02-28 11:30:00,35.24,35.27,35.23,35.27,15000.0,25.608,25.6298,25.6008,25.6298,15000.0
2012-02-28 11:35:00,35.27,35.27,35.26,35.27,10700.0,25.6298,25.6298,25.6226,25.6298,10700.0
2012-02-28 11:40:00,35.27,35.27,35.23,35.25,21300.0,25.6298,25.6298,25.6008,25.6153,21300.0
2012-02-28 11:45:00,35.25,35.25,35.24,35.25,6400.0,25.6153,25.6153,25.608,25.6153,6400.0
2012-02-28 11:50:00,35.24,35.24,35.19,35.22,18100.0,25.608,25.608,25.5717,25.5935,18100.0
2012-02-28 11:55:00,35.21,35.22,35.19,35.21,19700.0,25.5862,25.5935,25.5717,25.5862,19700.0
2012-02-28 12:00:00,35.21,35.21,35.19,35.2,19000.0,25.5862,25.5862,25.5717,25.579,19000.0
2012-02-28 12:05:00,35.2,35.2,35.18,35.19,24700.0,25.579,25.579,25.5644,25.5717,24700.0
2012-02-28 12:10:00,35.19,35.19,35.17,35.17,33900.0,25.5717,25.5717,25.5572,25.5572,33900.0
2012-02-28 12:15:00,35.17,35.18,35.15,35.15,25100.0,25.5572,25.5644,25.5426,25.5426,25100.0
2012-02-28 12:20:00,35.16,35.16,35.14,35.14,8700.0,25.5499,25.5499,25.5354,25.5354,8700.0
2012-02-28 12:25:00,35.14,35.15,35.14,35.14,11200.0,25.5354,25.5426,25.5354,25.5354,11200.0
2012-02-28 12:30:00,35.15,35.15,35.13,35.13,12500.0,25.5426,25.5426,25.5281,25.5281,12500.0
2012-02-28 12:35:00,35.13,35.14,35.11,35.12,18800.0,25.5281,25.5354,25.5136,25.5208,18800.0
2012-02-28 12:40:00,35.12,35.15,35.11,35.14,22900.0,25.5208,25.5426,25.5136,25.5354,22900.0
2012-02-28 12:45:00,35.14,35.16,35.14,35.15,8600.0,25.5354,25.5499,25.5354,25.5426,8600.0
2012-02-28 12:50:00,35.15,35.15,35.14,35.14,11400.0,25.5426,25.5426,25.5354,25.5354,11400.0
2012-02-28 12:55:00,35.15,35.15,35.14,35.15,8200.0,25.5426,25.5426,25.5354,25.5426,8200.0
2012-02-28 13:00:00,35.14,35.15,35.14,35.14,6700.0,25.5354,25.5426,25.5354,25.5354,6700.0
2012-02-28 13:05:00,35.15,35.15,35.14,35.14,10200.0,25.5426,25.5426,25.5354,25.5354,10200.0
2012-02-28 13:10:00,35.15,35.15,35.14,35.14,6600.0,25.5426,25.5426,25.5354,25.5354,6600.0
2012-02-28 13:15:00,35.15,35.15,35.12,35.13,14500.0,25.5426,25.5426,25.5208,25.5281,14500.0
2012-02-28 13:20:00,35.13,35.14,35.12,35.14,17000.0,25.5281,25.5354,25.5208,25.5354,17000.0
2012-02-28 13:25:00,35.15,35.16,35.14,35.16,13100.0,25.5426,25.5499,25.5354,25.5499,13100.0
2012-02-28 13:30:00,35.16,35.16,35.15,35.16,15300.0,25.5499,25.5499,25.5426,25.5499,15300.0
2012-02-28 13:35:00,35.16,35.18,35.15,35.18,40100.0,25.5499,25.5644,25.5426,25.5644,40100.0
2012-02-28 13:40:00,35.18,35.18,35.17,35.18,5300.0,25.5644,25.5644,25.5572,25.5644,5300.0
2012-02-28 13:45:00,35.17,35.18,35.17,35.17,29500.0,25.5572,25.5644,25.5572,25.5572,29500.0
2012-02-28 13:50:00,35.17,35.18,35.17,35.17,27000.0,25.5572,25.5644,25.5572,25.5572,27000.0
2012-02-28 13:55:00,35.17,35.18,35.17,35.17,22800.0,25.5572,25.5644,25.5572,25.5572,22800.0
2012-02-28 14:00:00,35.17,35.19,35.17,35.19,21300.0,25.5572,25.5717,25.5572,25.5717,21300.0
2012-02-28 14:05:00,35.19,35.2,35.16,35.17,29500.0,25.5717,25.579,25.5499,25.5572,29500.0
2012-02-28 14:10:00,35.18,35.18,35.17,35.17,12000.0,25.5644,25.5644,25.5572,25.5572,12000.0
2012-02-28 14:15:00,35.17,35.18,35.17,35.18,13700.0,25.5572,25.5644,25.5572,25.5644,13700.0
2012-02-28 14:20:00,35.17,35.18,35.17,35.18,15800.0,25.5572,25.5644,25.5572,25.5644,15800.0
2012-02-28 14:25:00,35.18,35.18,35.15,35.16,30100.0,25.5644,25.5644,25.5426,25.5499,30100.0
2012-02-28 14:30:00,35.16,35.18,35.15,35.16,35900.0,25.5499,25.5644,25.5426,25.5499,35900.0
2012-02-28 14:35:00,35.15,35.15,35.12,35.14,18500.0,25.5426,25.5426,25.5208,25.5354,18500.0
2012-02-28 14:40:00,35.13,35.14,35.1,35.11,19900.0,25.5281,25.5354,25.5063,25.5136,19900.0
2012-02-28 14:45:00,35.1,35.11,35.09,35.09,18700.0,25.5063,25.5136,25.499,25.499,18700.0
2012-02-28 14:50:00,35.09,35.1,35.04,35.05,68100.0,25.499,25.5063,25.4627,25.47,68100.0
2012-02-28 14:55:00,35.05,35.06,35.01,35.01,42100.0,25.47,25.4772,25.4409,25.4409,42100.0
2012-02-28 15:00:00,35.02,35.05,35.02,35.05,29900.0,25.4482,25.47,25.4482,25.47,29900.0
2012-02-28 15:05:00,35.04,35.06,35.04,35.05,38500.0,25.4627,25.4772,25.4627,25.47,38500.0
2012-02-28 15:10:00,35.05,35.05,35.04,35.05,5700.0,25.47,25.47,25.4627,25.47,5700.0
2012-02-28 15:15:00,35.05,35.06,35.04,35.05,59700.0,25.47,25.4772,25.4627,25.47,59700.0
2012-02-28 15:20:00,35.05,35.09,35.04,35.09,38300.0,25.47,25.499,25.4627,25.499,38300.0
2012-02-28 15:25:00,35.08,35.08,35.07,35.08,11800.0,25.4918,25.4918,25.4845,25.4918,11800.0
2012-02-28 15:30:00,35.08,35.1,35.07,35.09,31300.0,25.4918,25.5063,25.4845,25.499,31300.0
2012-02-28 15:35:00,35.1,35.14,35.09,35.14,47600.0,25.5063,25.5354,25.499,25.5354,47600.0
2012-02-28 15:40:00,35.14,35.17,35.13,35.16,64200.0,25.5354,25.5572,25.5281,25.5499,64200.0
2012-02-28 15:45:00,35.16,35.18,35.15,35.16,47500.0,25.5499,25.5644,25.5426,25.5499,47500.0
2012-02-28 15:50:00,35.16,35.22,35.15,35.22,82500.0,25.5499,25.5935,25.5426,25.5935,82500.0
2012-02-28 15:55:00,35.22,35.22,35.19,35.19,115800.0,25.5935,25.5935,25.5717,25.5717,115800.0
2012-02-29 09:30:00,35.15,35.18,35.01,35.07,98500.0,25.5426,25.5644,25.4409,25.4845,98500.0
2012-02-29 09:35:00,35.05,35.1,35.04,35.07,23400.0,25.47,25.5063,25.4627,25.4845,23400.0
2012-02-29 09:40:00,35.08,35.09,35.04,35.08,13100.0,25.4918,25.499,25.4627,25.4918,13100.0
2012-02-29 09:45:00,35.09,35.14,35.06,35.11,43200.0,25.499,25.5354,25.4772,25.5136,43200.0
2012-02-29 09:50:00,35.11,35.12,35.1,35.12,10800.0,25.5136,25.5208,25.5063,25.5208,10800.0
2012-02-29 09:55:00,35.11,35.12,35.1,35.1,23500.0,25.5136,25.5208,25.5063,25.5063,23500.0
2012-02-29 10:00:00,35.11,35.11,35.05,35.06,40500.0,25.5136,25.5136,25.47,25.4772,40500.0
2012-02-29 10:05:00,35.06,35.1,35.05,35.08,47600.0,25.4772,25.5063,25.47,25.4918,47600.0
2012-02-29 10:10:00,35.08,35.14,35.08,35.13,76900.0,25.4918,25.5354,25.4918,25.5281,76900.0
2012-02-29 10:15:00,35.13,35.14,35.13,35.13,26900.0,25.5281,25.5354,25.5281,25.5281,26900.0
2012-02-29 10:20:00,35.13,35.16,35.11,35.16,69400.0,25.5281,25.5499,25.5136,25.5499,69400.0
2012-02-29 10:25:00,35.15,35.16,35.13,35.14,24500.0,25.5426,25.5499,25.5281,25.5354,24500.0
2012-02-29 10:30:00,35.13,35.16,35.12,35.16,25900.0,25.5281,25.5499,25.5208,25.5499,25900.0
2012-02-29 10:35:00,35.16,35.17,35.14,35.16,35400.0,25.5499,25.5572,25.5354,25.5499,35400.0
2012-02-29 10:40:00,35.16,35.18,35.15,35.17,15000.0,25.5499,25.5644,25.5426,25.5572,15000.0
2012-02-29 10:45:00,35.17,35.17,35.08,35.1,39100.0,25.5572,25.5572,25.4918,25.5063,39100.0
2012-02-29 10:50:00,35.1,35.1,35.07,35.09,19100.0,25.5063,25.5063,25.4845,25.499,19100.0
2012-02-29 10:55:00,35.1,35.1,35.06,35.08,31000.0,25.5063,25.5063,25.4772,25.4918,31000.0
2012-02-29 11:00:00,35.08,35.08,35.03,35.04,43100.0,25.4918,25.4918,25.4554,25.4627,43100.0
2012-02-29 11:05:00,35.04,35.05,35.03,35.04,20900.0,25.4627,25.47,25.4554,25.4627,20900.0
2012-02-29 11:10:00,35.05,35.05,35.03,35.03,12900.0,25.47,25.47,25.4554,25.4554,12900.0
2012-02-29 11:15:00,35.02,35.06,35.01,35.06,18700.0,25.4482,25.4772,25.4409,25.4772,18700.0
2012-02-29 11:20:00,35.06,35.06,34.97,34.97,84400.0,25.4772,25.4772,25.4118,25.4118,84400.0
2012-02-29 11:25:00,34.97,34.98,34.9,34.9,40800.0,25.4118,25.4191,25.361,25.361,40800.0
2012-02-29 11:30:00,34.91,34.91,34.9,34.91,29900.0,25.3682,25.3682,25.361,25.3682,29900.0
2012-02-29 11:35:00,34.91,34.92,34.89,34.9,26600.0,25.3682,25.3755,25.3537,25.361,26600.0
2012-02-29 11:40:00,34.9,34.92,34.9,34.91,28500.0,25.361,25.3755,25.361,25.3682,28500.0
2012-02-29 11:45:00,34.91,34.94,34.9,34.94,26500.0,25.3682,25.39,25.361,25.39,26500.0
2012-02-29 11:50:00,34.94,34.98,34.92,34.96,89600.0,25.39,25.4191,25.3755,25.4046,89600.0
2012-02-29 11:55:00,34.96,35.0,34.96,34.99,22500.0,25.4046,25.4336,25.4046,25.4264,22500.0
2012-02-29 12:00:00,35.0,35.02,35.0,35.02,25700.0,25.4336,25.4482,25.4336,25.4482,25700.0
2012-02-29 12:05:00,35.02,35.02,35.0,35.02,21200.0,25.4482,25.4482,25.4336,25.4482,21200.0
2012-02-29 12:10:00,35.02,35.04,35.01,35.04,19200.0,25.4482,25.4627,25.4409,25.4627,19200.0
2012-02-29 12:15:00,35.04,35.04,35.03,35.04,23300.0,25.4627,25.4627,25.4554,25.4627,23300.0
2012-02-29 12:20:00,35.04,35.04,35.02,35.03,36800.0,25.4627,25.4627,25.4482,25.4554,36800.0
2012-02-29 12:25:00,35.02,35.02,35.0,35.02,87500.0,25.4482,25.4482,25.4336,25.4482,87500.0
2012-02-29 12:30:00,35.02,35.05,35.02,35.04,53700.0,25.4482,25.47,25.4482,25.4627,53700.0
2012-02-29 12:35:00,35.05,35.07,35.04,35.07,13200.0,25.47,25.4845,25.4627,25.4845,13200.0
2012-02-29 12:40:00,35.07,35.07,35.05,35.05,14600.0,25.4845,25.4845,25.47,25.47,14600.0
2012-02-29 12:45:00,35.06,35.07,35.05,35.05,19900.0,25.4772,25.4845,25.47,25.47,19900.0
2012-02-29 12:50:00,35.05,35.06,35.04,35.06,8100.0,25.47,25.4772,25.4627,25.4772,8100.0
2012-02-29 12:55:00,35.05,35.07,35.05,35.05,8600.0,25.47,25.4845,25.47,25.47,8600.0
2012-02-29 13:00:00,35.05,35.06,35.02,35.05,31000.0,25.47,25.4772,25.4482,25.47,31000.0
2012-02-29 13:05:00,35.04,35.07,35.04,35.07,22300.0,25.4627,25.4845,25.4627,25.4845,22300.0
2012-02-29 13:10:00,35.07,35.07,35.04,35.05,13900.0,25.4845,25.4845,25.4627,25.47,13900.0
2012-02-29 13:15:00,35.04,35.04,35.02,35.03,10000.0,25.4627,25.4627,25.4482,25.4554,10000.0
2012-02-29 13:20:00,35.02,35.08,35.02,35.08,27100.0,25.4482,25.4918,25.4482,25.4918,27100.0
2012-02-29 13:25:00,35.08,35.09,35.07,35.08,30200.0,25.4918,25.499,25.4845,25.4918,30200.0
2012-02-29 13:30:00,35.08,35.09,35.06,35.09,24400.0,25.4918,25.499,25.4772,25.499,24400.0
2012-02-29 13:35:00,35.08,35.08,35.05,35.05,33800.0,25.4918,25.4918,25.47,25.47,33800.0
2012-02-29 13:40:00,35.06,35.07,35.06,35.06,12400.0,25.4772,25.4845,25.4772,25.4772,12400.0
2012-02-29 13:45:00,35.07,35.07,35.05,35.06,3400.0,25.4845,25.4845,25.47,25.4772,3400.0
2012-02-29 13:50:00,35.06,35.07,35.05,35.07,10900.0,25.4772,25.4845,25.47,25.4845,10900.0
2012-02-29 13:55:00,35.07,35.08,35.06,35.08,21200.0,25.4845,25.4918,25.4772,25.4918,21200.0
2012-02-29 14:00:00,35.08,35.09,35.07,35.09,16300.0,25.4918,25.499,25.4845,25.499,16300.0
2012-02-29 14:05:00,35.09,35.1,35.05,35.08,69000.0,25.499,25.5063,25.47,25.4918,69000.0
2012-02-29 14:10:00,35.08,35.1,35.03,35.05,65700.0,25.4918,25.5063,25.4554,25.47,65700.0
2012-02-29 14:15:00,35.05,35.07,35.03,35.07,22300.0,25.47,25.4845,25.4554,25.4845,22300.0
2012-02-29 14:20:00,35.07,35.09,35.06,35.09,24300.0,25.4845,25.499,25.4772,25.499,24300.0
2012-02-29 14:25:00,35.09,35.1,35.07,35.07,35800.0,25.499,25.5063,25.4845,25.4845,35800.0
2012-02-29 14:30:00,35.07,35.08,35.06,35.07,22500.0,25.4845,25.4918,25.4772,25.4845,22500.0
2012-02-29 14:35:00,35.06,35.1,35.05,35.1,20000.0,25.4772,25.5063,25.47,25.5063,20000.0
2012-02-29 14:40:00,35.09,35.12,35.08,35.11,44400.0,25.499,25.5208,25.4918,25.5136,44400.0
2012-02-29 14:45:00,35.12,35.16,35.08,35.16,57500.0,25.5208,25.5499,25.4918,25.5499,57500.0
2012-02-29 14:50:00,35.16,35.16,35.12,35.12,46100.0,25.5499,25.5499,25.5208,25.5208,46100.0
2012-02-29 14:55:00,35.13,35.13,35.1,35.11,37100.0,25.5281,25.5281,25.5063,25.5136,37100.0
2012-02-29 15:00:00,35.1,35.11,35.03,35.05,17300.0,25.5063,25.5136,25.4554,25.47,17300.0
2012-02-29 15:05:00,35.05,35.05,35.02,35.03,46000.0,25.47,25.47,25.4482,25.4554,46000.0
2012-02-29 15:10:00,35.03,35.03,35.02,35.03,15600.0,25.4554,25.4554,25.4482,25.4554,15600.0
2012-02-29 15:15:00,35.03,35.06,35.02,35.05,62600.0,25.4554,25.4772,25.4482,25.47,62600.0
2012-02-29 15:20:00,35.05,35.06,35.03,35.03,22700.0,25.47,25.4772,25.4554,25.4554,22700.0
2012-02-29 15:25:00,35.04,35.05,35.02,35.05,48000.0,25.4627,25.47,25.4482,25.47,48000.0
2012-02-29 15:30:00,35.04,35.06,35.04,35.04,62300.0,25.4627,25.4772,25.4627,25.4627,62300.0
2012-02-29 15:35:00,35.05,35.05,35.02,35.03,56800.0,25.47,25.47,25.4482,25.4554,56800.0
2012-02-29 15:40:00,35.03,35.03,35.02,35.02,31100.0,25.4554,25.4554,25.4482,25.4482,31100.0
2012-02-29 15:45:00,35.02,35.03,35.0,35.02,66100.0,25.4482,25.4554,25.4336,25.4482,66100.0
2012-02-29 15:50:00,35.03,35.04,35.0,35.0,64500.0,25.4554,25.4627,25.4336,25.4336,64500.0
2012-02-29 15:55:00,35.0,35.03,34.98,35.0,151500.0,25.4336,25.4554,25.4191,25.4336,151500.0
2012-03-01 09:30:00,35.09,35.2,35.0,35.19,34300.0,25.499,25.579,25.4336,25.5717,34300.0
2012-03-01 09:35:00,35.16,35.28,35.09,35.1,29600.0,25.5499,25.6371,25.499,25.5063,29600.0
2012-03-01 09:40:00,35.11,35.14,35.05,35.05,15100.0,25.5136,25.5354,25.47,25.47,15100.0
2012-03-01 09:45:00,35.06,35.08,35.04,35.07,8100.0,25.4772,25.4918,25.4627,25.4845,8100.0
2012-03-01 09:50:00,35.07,35.08,35.03,35.05,13900.0,25.4845,25.4918,25.4554,25.47,13900.0
2012-03-01 09:55:00,35.06,35.12,35.05,35.09,20500.0,25.4772,25.5208,25.47,25.499,20500.0
2012-03-01 10:00:00,35.08,35.08,34.94,34.95,75300.0,25.4918,25.4918,25.39,25.3973,75300.0
2012-03-01 10:05:00,34.95,35.01,34.94,35.01,26200.0,25.3973,25.4409,25.39,25.4409,26200.0
2012-03-01 10:10:00,35.01,35.1,35.01,35.08,24600.0,25.4409,25.5063,25.4409,25.4918,24600.0
2012-03-01 10:15:00,35.07,35.1,35.06,35.09,22300.0,25.4845,25.5063,25.4772,25.499,22300.0
2012-03-01 10:20:00,35.1,35.11,35.08,35.1,12500.0,25.5063,25.5136,25.4918,25.5063,12500.0
2012-03-01 10:25:00,35.1,35.12,35.1,35.11,26100.0,25.5063,25.5208,25.5063,25.5136,26100.0
2012-03-01 10:30:00,35.12,35.12,35.09,35.1,20000.0,25.5208,25.5208,25.499,25.5063,20000.0
2012-03-01 10:35:00,35.1,35.11,35.08,35.08,22800.0,25.5063,25.5136,25.4918,25.4918,22800.0
2012-03-01 10:40:00,35.09,35.1,35.08,35.09,10500.0,25.499,25.5063,25.4918,25.499,10500.0
2012-03-01 10:45:00,35.09,35.1,35.08,35.1,17400.0,25.499,25.5063,25.4918,25.5063,17400.0
2012-03-01 10:50:00,35.1,35.1,35.09,35.1,21000.0,25.5063,25.5063,25.499,25.5063,21000.0
2012-03-01 10:55:00,35.1,35.1,35.09,35.09,74700.0,25.5063,25.5063,25.499,25.499,74700.0
2012-03-01 11:00:00,35.1,35.12,35.09,35.11,12300.0,25.5063,25.5208,25.499,25.5136,12300.0
2012-03-01 11:05:00,35.11,35.14,35.1,35.14,72600.0,25.5136,25.5354,25.5063,25.5354,72600.0
2012-03-01 11:10:00,35.13,35.2,35.11,35.19,88800.0,25.5281,25.579,25.5136,25.5717,88800.0
2012-03-01 11:15:00,35.19,35.2,35.11,35.12,26500.0,25.5717,25.579,25.5136,25.5208,26500.0
2012-03-01 11:20:00,35.11,35.14,35.1,35.14,48600.0,25.5136,25.5354,25.5063,25.5354,48600.0
2012-03-01 11:25:00,35.14,35.23,35.13,35.22,34400.0,25.5354,25.6008,25.5281,25.5935,34400.0
2012-03-01 11:30:00,35.23,35.24,35.21,35.22,10100.0,25.6008,25.608,25.5862,25.5935,10100.0
2012-03-01 11:35:00,35.22,35.23,35.18,35.19,9900.0,25.5935,25.6008,25.5644,25.5717,9900.0
2012-03-01 11:40:00,35.19,35.22,35.18,35.22,32200.0,25.5717,25.5935,25.5644,25.5935,32200.0
2012-03-01 11:45:00,35.22,35.25,35.22,35.24,9000.0,25.5935,25.6153,25.5935,25.608,9000.0
2012-03-01 11:50:00,35.25,35.25,35.22,35.23,13500.0,25.6153,25.6153,25.5935,25.6008,13500.0
2012-03-01 11:55:00,35.24,35.25,35.23,35.25,9700.0,25.608,25.6153,25.6008,25.6153,9700.0
2012-03-01 12:00:00,35.25,35.25,35.24,35.25,11700.0,25.6153,25.6153,25.608,25.6153,11700.0
2012-03-01 12:05:00,35.25,35.28,35.25,35.27,32400.0,25.6153,25.6371,25.6153,25.6298,32400.0
2012-03-01 12:10:00,35.28,35.3,35.27,35.3,15500.0,25.6371,25.6516,25.6298,25.6516,15500.0
2012-03-01 12:15:00,35.3,35.33,35.3,35.33,34500.0,25.6516,25.6734,25.6516,25.6734,34500.0
2012-03-01 12:20:00,35.33,35.39,35.33,35.39,31100.0,25.6734,25.717,25.6734,25.717,31100.0
2012-03-01 12:25:00,35.39,35.39,35.36,35.39,30600.0,25.717,25.717,25.6952,25.717,30600.0
2012-03-01 12:30:00,35.39,35.4,35.3,35.3,85500.0,25.717,25.7243,25.6516,25.6516,85500.0
2012-03-01 12:35:00,35.3,35.3,35.27,35.3,28000.0,25.6516,25.6516,25.6298,25.6516,28000.0
2012-03-01 12:40:00,35.3,35.3,35.27,35.27,26200.0,25.6516,25.6516,25.6298,25.6298,26200.0
2012-03-01 12:45:00,35.27,35.3,35.27,35.3,18800.0,25.6298,25.6516,25.6298,25.6516,18800.0
2012-03-01 12:50:00,35.3,35.3,35.25,35.28,24700.0,25.6516,25.6516,25.6153,25.6371,24700.0
2012-03-01 12:55:00,35.27,35.29,35.26,35.26,9400.0,25.6298,25.6444,25.6226,25.6226,9400.0
2012-03-01 13:00:00,35.27,35.27,35.24,35.24,28200.0,25.6298,25.6298,25.608,25.608,28200.0
2012-03-01 13:05:00,35.23,35.25,35.23,35.24,24400.0,25.6008,25.6153,25.6008,25.608,24400.0
2012-03-01 13:10:00,35.24,35.24,35.21,35.23,19600.0,25.608,25.608,25.5862,25.6008,19600.0
2012-03-01 13:15:00,35.23,35.25,35.22,35.24,21400.0,25.6008,25.6153,25.5935,25.608,21400.0
2012-03-01 13:20:00,35.25,35.26,35.24,35.25,25200.0,25.6153,25.6226,25.608,25.6153,25200.0
2012-03-01 13:25:00,35.26,35.27,35.25,35.26,25500.0,25.6226,25.6298,25.6153,25.6226,25500.0
2012-03-01 13:30:00,35.27,35.27,35.25,35.25,16100.0,25.6298,25.6298,25.6153,25.6153,16100.0
2012-03-01 13:35:00,35.25,35.26,35.25,35.25,14000.0,25.6153,25.6226,25.6153,25.6153,14000.0
2012-03-01 13:40:00,35.26,35.26,35.25,35.25,36500.0,25.6226,25.6226,25.6153,25.6153,36500.0
2012-03-01 13:45:00,35.25,35.26,35.24,35.25,16200.0,25.6153,25.6226,25.608,25.6153,16200.0
2012-03-01 13:50:00,35.24,35.25,35.24,35.25,11700.0,25.608,25.6153,25.608,25.6153,11700.0
2012-03-01 13:55:00,35.24,35.25,35.24,35.25,10100.0,25.608,25.6153,25.608,25.6153,10100.0
2012-03-01 14:00:00,35.24,35.25,35.2,35.21,19200.0,25.608,25.6153,25.579,25.5862,19200.0
2012-03-01 14:05:00,35.2,35.2,35.19,35.19,11100.0,25.579,25.579,25.5717,25.5717,11100.0
2012-03-01 14:10:00,35.2,35.21,35.19,35.19,10700.0,25.579,25.5862,25.5717,25.5717,10700.0
2012-03-01 14:15:00,35.2,35.22,35.2,35.22,13100.0,25.579,25.5935,25.579,25.5935,13100.0
2012-03-01 14:20:00,35.22,35.26,35.22,35.23,28200.0,25.5935,25.6226,25.5935,25.6008,28200.0
2012-03-01 14:25:00,35.22,35.24,35.22,35.24,9300.0,25.5935,25.608,25.5935,25.608,9300.0
2012-03-01 14:30:00,35.23,35.23,35.22,35.23,13900.0,25.6008,25.6008,25.5935,25.6008,13900.0
2012-03-01 14:35:00,35.22,35.23,35.22,35.22,10400.0,25.5935,25.6008,25.5935,25.5935,10400.0
2012-03-01 14:40:00,35.23,35.23,35.22,35.23,7800.0,25.6008,25.6008,25.5935,25.6008,7800.0
2012-03-01 14:45:00,35.22,35.23,35.2,35.23,25200.0,25.5935,25.6008,25.579,25.6008,25200.0
2012-03-01 14:50:00,35.23,35.23,35.22,35.23,14700.0,25.6008,25.6008,25.5935,25.6008,14700.0
2012-03-01 14:55:00,35.22,35.25,35.22,35.24,19900.0,25.5935,25.6153,25.5935,25.608,19900.0
2012-03-01 15:00:00,35.25,35.25,35.22,35.22,18400.0,25.6153,25.6153,25.5935,25.5935,18400.0
2012-03-01 15:05:00,35.22,35.22,35.17,35.19,20800.0,25.5935,25.5935,25.5572,25.5717,20800.0
2012-03-01 15:10:00,35.18,35.19,35.16,35.16,40600.0,25.5644,25.5717,25.5499,25.5499,40600.0
2012-03-01 15:15:00,35.16,35.16,35.1,35.1,26200.0,25.5499,25.5499,25.5063,25.5063,26200.0
2012-03-01 15:20:00,35.1,35.11,35.08,35.1,30800.0,25.5063,25.5136,25.4918,25.5063,30800.0
2012-03-01 15:25:00,35.1,35.13,35.09,35.13,20600.0,25.5063,25.5281,25.499,25.5281,20600.0
2012-03-01 15:30:00,35.13,35.13,35.06,35.08,37300.0,25.5281,25.5281,25.4772,25.4918,37300.0
2012-03-01 15:35:00,35.08,35.09,35.04,35.06,20800.0,25.4918,25.499,25.4627,25.4772,20800.0
2012-03-01 15:40:00,35.07,35.1,35.06,35.07,33500.0,25.4845,25.5063,25.4772,25.4845,33500.0
2012-03-01 15:45:00,35.08,35.14,35.08,35.14,37700.0,25.4918,25.5354,25.4918,25.5354,37700.0
2012-03-01 15:50:00,35.14,35.21,35.14,35.21,54300.0,25.5354,25.5862,25.5354,25.5862,54300.0
2012-03-01 15:55:00,35.21,35.21,35.12,35.15,145000.0,25.5862,25.5862,25.5208,25.5426,145000.0
2012-03-02 09:30:00,35.17,35.27,35.12,35.24,20700.0,25.5572,25.6298,25.5208,25.608,20700.0
2012-03-02 09:35:00,35.22,35.23,35.1,35.12,20800.0,25.5935,25.6008,25.5063,25.5208,20800.0
2012-03-02 09:40:00,35.1,35.1,35.02,35.02,9700.0,25.5063,25.5063,25.4482,25.4482,9700.0
2012-03-02 09:45:00,35.03,35.08,35.01,35.07,21000.0,25.4554,25.4918,25.4409,25.4845,21000.0
2012-03-02 09:50:00,35.07,35.07,35.0,35.07,23400.0,25.4845,25.4845,25.4336,25.4845,23400.0
2012-03-02 09:55:00,35.06,35.06,35.0,35.03,23200.0,25.4772,25.4772,25.4336,25.4554,23200.0
2012-03-02 10:00:00,35.01,35.04,35.01,35.03,6500.0,25.4409,25.4627,25.4409,25.4554,6500.0
2012-03-02 10:05:00,35.03,35.03,34.96,34.97,27500.0,25.4554,25.4554,25.4046,25.4118,27500.0
2012-03-02 10:10:00,34.97,34.98,34.95,34.95,23100.0,25.4118,25.4191,25.3973,25.3973,23100.0
2012-03-02 10:15:00,34.96,34.97,34.93,34.94,25600.0,25.4046,25.4118,25.3828,25.39,25600.0
2012-03-02 10:20:00,34.95,34.98,34.95,34.97,9600.0,25.3973,25.4191,25.3973,25.4118,9600.0
2012-03-02 10:25:00,34.97,34.98,34.9,34.91,23600.0,25.4118,25.4191,25.361,25.3682,23600.0
2012-03-02 10:30:00,34.92,34.93,34.9,34.91,20100.0,25.3755,25.3828,25.361,25.3682,20100.0
2012-03-02 10:35:00,34.91,34.93,34.9,34.93,20700.0,25.3682,25.3828,25.361,25.3828,20700.0
2012-03-02 10:40:00,34.93,34.93,34.92,34.93,9000.0,25.3828,25.3828,25.3755,25.3828,9000.0
2012-03-02 10:45:00,34.93,34.93,34.9,34.91,17700.0,25.3828,25.3828,25.361,25.3682,17700.0
2012-03-02 10:50:00,34.91,34.91,34.9,34.9,17600.0,25.3682,25.3682,25.361,25.361,17600.0
2012-03-02 10:55:00,34.9,34.91,34.87,34.87,49000.0,25.361,25.3682,25.3392,25.3392,49000.0
2012-03-02 11:00:00,34.87,34.88,34.85,34.86,11900.0,25.3392,25.3464,25.3246,25.3319,11900.0
2012-03-02 11:05:00,34.86,34.86,34.83,34.83,16000.0,25.3319,25.3319,25.3101,25.3101,16000.0
2012-03-02 11:10:00,34.83,34.83,34.8,34.8,14500.0,25.3101,25.3101,25.2883,25.2883,14500.0
2012-03-02 11:15:00,34.8,34.86,34.8,34.85,22300.0,25.2883,25.3319,25.2883,25.3246,22300.0
2012-03-02 11:20:00,34.85,34.89,34.84,34.88,10300.0,25.3246,25.3537,25.3174,25.3464,10300.0
2012-03-02 11:25:00,34.87,34.88,34.84,34.84,13300.0,25.3392,25.3464,25.3174,25.3174,13300.0
2012-03-02 11:30:00,34.84,34.85,34.84,34.85,5500.0,25.3174,25.3246,25.3174,25.3246,5500.0
2012-03-02 11:35:00,34.85,34.85,34.83,34.85,6600.0,25.3246,25.3246,25.3101,25.3246,6600.0
2012-03-02 11:40:00,34.85,34.85,34.8,34.83,24900.0,25.3246,25.3246,25.2883,25.3101,24900.0
2012-03-02 11:45:00,34.84,34.88,34.82,34.87,13100.0,25.3174,25.3464,25.3028,25.3392,13100.0
2012-03-02 11:50:00,34.88,34.88,34.81,34.81,20000.0,25.3464,25.3464,25.2956,25.2956,20000.0
2012-03-02 11:55:00,34.82,34.82,34.8,34.81,5000.0,25.3028,25.3028,25.2883,25.2956,5000.0
2012-03-02 12:00:00,34.81,34.82,34.8,34.82,6500.0,25.2956,25.3028,25.2883,25.3028,6500.0
2012-03-02 12:05:00,34.82,34.83,34.81,34.83,10500.0,25.3028,25.3101,25.2956,25.3101,10500.0
2012-03-02 12:10:00,34.82,34.87,34.82,34.87,6800.0,25.3028,25.3392,25.3028,25.3392,6800.0
2012-03-02 12:15:00,34.87,34.88,34.84,34.87,18800.0,25.3392,25.3464,25.3174,25.3392,18800.0
2012-03-02 12:20:00,34.87,34.87,34.83,34.84,16800.0,25.3392,25.3392,25.3101,25.3174,16800.0
2012-03-02 12:25:00,34.84,34.84,34.82,34.84,11100.0,25.3174,25.3174,25.3028,25.3174,11100.0
2012-03-02 12:30:00,34.83,34.84,34.82,34.83,6500.0,25.3101,25.3174,25.3028,25.3101,6500.0
2012-03-02 12:35:00,34.84,34.84,34.83,34.84,2500.0,25.3174,25.3174,25.3101,25.3174,2500.0
2012-03-02 12:40:00,34.84,34.85,34.83,34.84,8400.0,25.3174,25.3246,25.3101,25.3174,8400.0
2012-03-02 12:45:00,34.83,34.87,34.82,34.87,11000.0,25.3101,25.3392,25.3028,25.3392,11000.0
2012-03-02 12:50:00,34.87,34.89,34.87,34.88,20800.0,25.3392,25.3537,25.3392,25.3464,20800.0
2012-03-02 12:55:00,34.88,34.89,34.88,34.88,5300.0,25.3464,25.3537,25.3464,25.3464,5300.0
2012-03-02 13:00:00,34.87,34.88,34.86,34.87,11200.0,25.3392,25.3464,25.3319,25.3392,11200.0
2012-03-02 13:05:00,34.86,34.86,34.82,34.85,19300.0,25.3319,25.3319,25.3028,25.3246,19300.0
2012-03-02 13:10:00,34.85,34.85,34.81,34.81,10200.0,25.3246,25.3246,25.2956,25.2956,10200.0
2012-03-02 13:15:00,34.81,34.84,34.81,34.84,6500.0,25.2956,25.3174,25.2956,25.3174,6500.0
2012-03-02 13:20:00,34.84,34.84,34.81,34.83,9500.0,25.3174,25.3174,25.2956,25.3101,9500.0
2012-03-02 13:25:00,34.83,34.85,34.82,34.84,14000.0,25.3101,25.3246,25.3028,25.3174,14000.0
2012-03-02 13:30:00,34.84,34.86,34.83,34.85,6900.0,25.3174,25.3319,25.3101,25.3246,6900.0
2012-03-02 13:35:00,34.86,34.87,34.85,34.85,8500.0,25.3319,25.3392,25.3246,25.3246,8500.0
2012-03-02 13:40:00,34.86,34.86,34.84,34.85,6500.0,25.3319,25.3319,25.3174,25.3246,6500.0
2012-03-02 13:45:00,34.85,34.85,34.82,34.82,6100.0,25.3246,25.3246,25.3028,25.3028,6100.0
2012-03-02 13:50:00,34.82,34.86,34.82,34.86,9300.0,25.3028,25.3319,25.3028,25.3319,9300.0
2012-03-02 13:55:00,34.85,34.88,34.85,34.88,6800.0,25.3246,25.3464,25.3246,25.3464,6800.0
2012-03-02 14:00:00,34.87,34.88,34.86,34.86,8800.0,25.3392,25.3464,25.3319,25.3319,8800.0
2012-03-02 14:05:00,34.87,34.87,34.84,34.87,14900.0,25.3392,25.3392,25.3174,25.3392,14900.0
2012-03-02 14:10:00,34.86,34.86,34.83,34.84,4100.0,25.3319,25.3319,25.3101,25.3174,4100.0
2012-03-02 14:15:00,34.83,34.85,34.83,34.85,10200.0,25.3101,25.3246,25.3101,25.3246,10200.0
2012-03-02 14:20:00,34.84,34.87,34.84,34.86,11700.0,25.3174,25.3392,25.3174,25.3319,11700.0
2012-03-02 14:25:00,34.87,34.91,34.87,34.91,27500.0,25.3392,25.3682,25.3392,25.3682,27500.0
2012-03-02 14:30:00,34.9,34.91,34.9,34.91,8200.0,25.361,25.3682,25.361,25.3682,8200.0
2012-03-02 14:35:00,34.9,34.91,34.88,34.89,14400.0,25.361,25.3682,25.3464,25.3537,14400.0
2012-03-02 14:40:00,34.88,34.9,34.88,34.9,8600.0,25.3464,25.361,25.3464,25.361,8600.0
2012-03-02 14:45:00,34.9,34.91,34.89,34.91,4500.0,25.361,25.3682,25.3537,25.3682,4500.0
2012-03-02 14:50:00,34.91,34.93,34.9,34.9,10100.0,25.3682,25.3828,25.361,25.361,10100.0
2012-03-02 14:55:00,34.91,34.95,34.9,34.95,10900.0,25.3682,25.3973,25.361,25.3973,10900.0
2012-03-02 15:00:00,34.95,34.97,34.91,34.91,20500.0,25.3973,25.4118,25.3682,25.3682,20500.0
2012-03-02 15:05:00,34.9,34.91,34.87,34.88,24000.0,25.361,25.3682,25.3392,25.3464,24000.0
2012-03-02 15:10:00,34.88,34.9,34.87,34.87,10800.0,25.3464,25.361,25.3392,25.3392,10800.0
2012-03-02 15:15:00,34.87,34.88,34.86,34.87,9000.0,25.3392,25.3464,25.3319,25.3392,9000.0
2012-03-02 15:20:00,34.88,34.89,34.87,34.89,8100.0,25.3464,25.3537,25.3392,25.3537,8100.0
2012-03-02 15:25:00,34.89,34.92,34.88,34.92,29400.0,25.3537,25.3755,25.3464,25.3755,29400.0
2012-03-02 15:30:00,34.92,34.93,34.91,34.92,54300.0,25.3755,25.3828,25.3682,25.3755,54300.0
2012-03-02 15:35:00,34.92,34.92,34.86,34.87,76300.0,25.3755,25.3755,25.3319,25.3392,76300.0
2012-03-02 15:40:00,34.87,34.88,34.83,34.84,47700.0,25.3392,25.3464,25.3101,25.3174,47700.0
2012-03-02 15:45:00,34.84,34.86,34.83,34.84,53300.0,25.3174,25.3319,25.3101,25.3174,53300.0
2012-03-02 15:50:00,34.83,34.87,34.83,34.87,70000.0,25.3101,25.3392,25.3101,25.3392,70000.0
2012-03-02 15:55:00,34.87,34.88,34.85,34.88,161000.0,25.3392,25.3464,25.3246,25.3464,161000.0
2012-03-05 09:30:00,34.89,34.89,34.81,34.84,56100.0,25.3537,25.3537,25.2956,25.3174,56100.0
2012-03-05 09:35:00,34.83,34.83,34.8,34.81,26200.0,25.3101,25.3101,25.2883,25.2956,26200.0
2012-03-05 09:40:00,34.8,34.83,34.8,34.81,19800.0,25.2883,25.3101,25.2883,25.2956,19800.0
2012-03-05 09:45:00,34.8,34.84,34.8,34.83,24800.0,25.2883,25.3174,25.2883,25.3101,24800.0
2012-03-05 09:50:00,34.84,34.93,34.82,34.87,34900.0,25.3174,25.3828,25.3028,25.3392,34900.0
2012-03-05 09:55:00,34.88,34.91,34.86,34.89,15100.0,25.3464,25.3682,25.3319,25.3537,15100.0
2012-03-05 10:00:00,34.9,34.94,34.88,34.94,19400.0,25.361,25.39,25.3464,25.39,19400.0
2012-03-05 10:05:00,34.94,34.99,34.93,34.93,22800.0,25.39,25.4264,25.3828,25.3828,22800.0
2012-03-05 10:10:00,34.92,34.94,34.9,34.9,13900.0,25.3755,25.39,25.361,25.361,13900.0
2012-03-05 10:15:00,34.91,34.92,34.87,34.89,17700.0,25.3682,25.3755,25.3392,25.3537,17700.0
2012-03-05 10:20:00,34.89,34.91,34.84,34.85,15700.0,25.3537,25.3682,25.3174,25.3246,15700.0
2012-03-05 10:25:00,34.84,34.88,34.82,34.88,19700.0,25.3174,25.3464,25.3028,25.3464,19700.0
2012-03-05 10:30:00,34.87,34.9,34.85,34.9,13100.0,25.3392,25.361,25.3246,25.361,13100.0
2012-03-05 10:35:00,34.9,34.9,34.83,34.85,21000.0,25.361,25.361,25.3101,25.3246,21000.0
2012-03-05 10:40:00,34.85,34.91,34.84,34.9,26500.0,25.3246,25.3682,25.3174,25.361,26500.0
2012-03-05 10:45:00,34.91,34.96,34.9,34.96,20000.0,25.3682,25.4046,25.361,25.4046,20000.0
2012-03-05 10:50:00,34.97,34.97,34.94,34.94,30400.0,25.4118,25.4118,25.39,25.39,30400.0
2012-03-05 10:55:00,34.94,34.94,34.9,34.91,21700.0,25.39,25.39,25.361,25.3682,21700.0
2012-03-05 11:00:00,34.9,34.91,34.89,34.89,25500.0,25.361,25.3682,25.3537,25.3537,25500.0
2012-03-05 11:05:00,34.89,34.98,34.89,34.98,19900.0,25.3537,25.4191,25.3537,25.4191,19900.0
2012-03-05 11:10:00,34.98,34.98,34.94,34.96,16800.0,25.4191,25.4191,25.39,25.4046,16800.0
2012-03-05 11:15:00,34.96,34.97,34.94,34.96,33200.0,25.4046,25.4118,25.39,25.4046,33200.0
2012-03-05 11:20:00,34.96,34.99,34.96,34.98,14200.0,25.4046,25.4264,25.4046,25.4191,14200.0
2012-03-05 11:25:00,34.98,35.0,34.97,34.98,22300.0,25.4191,25.4336,25.4118,25.4191,22300.0
2012-03-05 11:30:00,34.97,34.97,34.93,34.95,32400.0,25.4118,25.4118,25.3828,25.3973,32400.0
2012-03-05 11:35:00,34.95,34.97,34.93,34.93,13100.0,25.3973,25.4118,25.3828,25.3828,13100.0
2012-03-05 11:40:00,34.92,34.96,34.92,34.96,10900.0,25.3755,25.4046,25.3755,25.4046,10900.0
2012-03-05 11:45:00,34.96,34.99,34.96,34.99,9400.0,25.4046,25.4264,25.4046,25.4264,9400.0
2012-03-05 11:50:00,34.98,34.99,34.97,34.97,6900.0,25.4191,25.4264,25.4118,25.4118,6900.0
2012-03-05 11:55:00,34.98,34.98,34.93,34.94,15000.0,25.4191,25.4191,25.3828,25.39,15000.0
2012-03-05 12:00:00,34.93,34.97,34.93,34.94,14300.0,25.3828,25.4118,25.3828,25.39,14300.0
2012-03-05 12:05:00,34.95,34.96,34.94,34.95,5100.0,25.3973,25.4046,25.39,25.3973,5100.0
2012-03-05 12:10:00,34.95,34.96,34.94,34.95,7700.0,25.3973,25.4046,25.39,25.3973,7700.0
2012-03-05 12:15:00,34.95,34.97,34.93,34.95,13200.0,25.3973,25.4118,25.3828,25.3973,13200.0
2012-03-05 12:20:00,34.95,34.96,34.94,34.95,10100.0,25.3973,25.4046,25.39,25.3973,10100.0
2012-03-05 12:25:00,34.96,34.97,34.95,34.96,14200.0,25.4046,25.4118,25.3973,25.4046,14200.0
2012-03-05 12:30:00,34.95,34.96,34.94,34.95,21400.0,25.3973,25.4046,25.39,25.3973,21400.0
2012-03-05 12:35:00,34.95,35.0,34.94,35.0,32800.0,25.3973,25.4336,25.39,25.4336,32800.0
2012-03-05 12:40:00,35.0,35.0,34.99,35.0,5600.0,25.4336,25.4336,25.4264,25.4336,5600.0
2012-03-05 12:45:00,35.0,35.06,35.0,35.06,30900.0,25.4336,25.4772,25.4336,25.4772,30900.0
2012-03-05 12:50:00,35.05,35.06,35.01,35.01,16900.0,25.47,25.4772,25.4409,25.4409,16900.0
2012-03-05 12:55:00,35.01,35.02,34.99,35.0,11200.0,25.4409,25.4482,25.4264,25.4336,11200.0
2012-03-05 13:00:00,34.99,35.0,34.99,34.99,9500.0,25.4264,25.4336,25.4264,25.4264,9500.0
2012-03-05 13:05:00,35.0,35.01,34.99,35.01,18900.0,25.4336,25.4409,25.4264,25.4409,18900.0
2012-03-05 13:10:00,35.01,35.01,34.98,34.98,18700.0,25.4409,25.4409,25.4191,25.4191,18700.0
2012-03-05 13:15:00,34.98,34.98,34.97,34.98,8400.0,25.4191,25.4191,25.4118,25.4191,8400.0
2012-03-05 13:20:00,34.98,34.98,34.95,34.97,15600.0,25.4191,25.4191,25.3973,25.4118,15600.0
2012-03-05 13:25:00,34.97,34.97,34.95,34.97,7800.0,25.4118,25.4118,25.3973,25.4118,7800.0
2012-03-05 13:30:00,34.97,34.98,34.96,34.97,7000.0,25.4118,25.4191,25.4046,25.4118,7000.0
2012-03-05 13:35:00,34.98,34.98,34.95,34.97,28700.0,25.4191,25.4191,25.3973,25.4118,28700.0
2012-03-05 13:40:00,34.98,34.98,34.97,34.98,5800.0,25.4191,25.4191,25.4118,25.4191,5800.0
2012-03-05 13:45:00,34.98,34.98,34.95,34.97,13600.0,25.4191,25.4191,25.3973,25.4118,13600.0
2012-03-05 13:50:00,34.97,34.97,34.94,34.95,22800.0,25.4118,25.4118,25.39,25.3973,22800.0
2012-03-05 13:55:00,34.95,34.96,34.94,34.96,8400.0,25.3973,25.4046,25.39,25.4046,8400.0
2012-03-05 14:00:00,34.95,34.95,34.94,34.95,7300.0,25.3973,25.3973,25.39,25.3973,7300.0
2012-03-05 14:05:00,34.94,34.95,34.93,34.95,13200.0,25.39,25.3973,25.3828,25.3973,13200.0
2012-03-05 14:10:00,34.95,34.96,34.93,34.95,17400.0,25.3973,25.4046,25.3828,25.3973,17400.0
2012-03-05 14:15:00,34.95,34.96,34.95,34.96,11500.0,25.3973,25.4046,25.3973,25.4046,11500.0
2012-03-05 14:20:00,34.96,34.99,34.96,34.99,31900.0,25.4046,25.4264,25.4046,25.4264,31900.0
2012-03-05 14:25:00,34.99,35.02,34.98,35.02,9600.0,25.4264,25.4482,25.4191,25.4482,9600.0
2012-03-05 14:30:00,35.02,35.02,34.98,35.0,25500.0,25.4482,25.4482,25.4191,25.4336,25500.0
2012-03-05 14:35:00,35.01,35.05,35.0,35.05,10200.0,25.4409,25.47,25.4336,25.47,10200.0
2012-03-05 14:40:00,35.05,35.05,35.03,35.04,18600.0,25.47,25.47,25.4554,25.4627,18600.0
2012-03-05 14:45:00,35.04,35.04,35.03,35.03,7500.0,25.4627,25.4627,25.4554,25.4554,7500.0
2012-03-05 14:50:00,35.04,35.04,35.03,35.03,5200.0,25.4627,25.4627,25.4554,25.4554,5200.0
2012-03-05 14:55:00,35.04,35.07,35.04,35.07,13500.0,25.4627,25.4845,25.4627,25.4845,13500.0
2012-03-05 15:00:00,35.07,35.09,35.06,35.08,23700.0,25.4845,25.499,25.4772,25.4918,23700.0
2012-03-05 15:05:00,35.08,35.08,35.06,35.07,11900.0,25.4918,25.4918,25.4772,25.4845,11900.0
2012-03-05 15:10:00,35.07,35.08,35.06,35.07,17700.0,25.4845,25.4918,25.4772,25.4845,17700.0
2012-03-05 15:15:00,35.07,35.1,35.06,35.1,96600.0,25.4845,25.5063,25.4772,25.5063,96600.0
2012-03-05 15:20:00,35.1,35.11,35.09,35.11,205900.0,25.5063,25.5136,25.499,25.5136,205900.0
2012-03-05 15:25:00,35.11,35.11,35.1,35.11,15200.0,25.5136,25.5136,25.5063,25.5136,15200.0
2012-03-05 15:30:00,35.11,35.12,35.1,35.11,30900.0,25.5136,25.5208,25.5063,25.5136,30900.0
2012-03-05 15:35:00,35.11,35.12,35.1,35.12,18800.0,25.5136,25.5208,25.5063,25.5208,18800.0
2012-03-05 15:40:00,35.12,35.12,35.11,35.11,42900.0,25.5208,25.5208,25.5136,25.5136,42900.0
2012-03-05 15:45:00,35.11,35.15,35.11,35.15,50300.0,25.5136,25.5426,25.5136,25.5426,50300.0
2012-03-05 15:50:00,35.15,35.15,35.14,35.15,36500.0,25.5426,25.5426,25.5354,25.5426,36500.0
2012-03-05 15:55:00,35.15,35.15,35.1,35.1,167100.0,25.5426,25.5426,25.5063,25.5063,167100.0
2012-03-06 09:30:00,34.86,35.0,34.85,34.98,46600.0,25.3319,25.4336,25.3246,25.4191,46600.0
2012-03-06 09:35:00,34.95,35.01,34.9,34.9,23200.0,25.3973,25.4409,25.361,25.361,23200.0
2012-03-06 09:40:00,34.9,34.94,34.86,34.88,17300.0,25.361,25.39,25.3319,25.3464,17300.0
2012-03-06 09:45:00,34.87,34.87,34.81,34.84,28500.0,25.3392,25.3392,25.2956,25.3174,28500.0
2012-03-06 09:50:00,34.84,34.84,34.8,34.81,31400.0,25.3174,25.3174,25.2883,25.2956,31400.0
2012-03-06 09:55:00,34.82,34.85,34.8,34.81,41500.0,25.3028,25.3246,25.2883,25.2956,41500.0
2012-03-06 10:00:00,34.81,34.83,34.64,34.66,119800.0,25.2956,25.3101,25.172,25.1866,119800.0
2012-03-06 10:05:00,34.65,34.67,34.63,34.66,27900.0,25.1793,25.1938,25.1648,25.1866,27900.0
2012-03-06 10:10:00,34.65,34.76,34.65,34.76,33400.0,25.1793,25.2592,25.1793,25.2592,33400.0
2012-03-06 10:15:00,34.77,34.8,34.76,34.8,10000.0,25.2665,25.2883,25.2592,25.2883,10000.0
2012-03-06 10:20:00,34.81,34.82,34.77,34.79,22200.0,25.2956,25.3028,25.2665,25.281,22200.0
2012-03-06 10:25:00,34.8,34.82,34.77,34.77,9900.0,25.2883,25.3028,25.2665,25.2665,9900.0
2012-03-06 10:30:00,34.77,34.81,34.77,34.8,24400.0,25.2665,25.2956,25.2665,25.2883,24400.0
2012-03-06 10:35:00,34.8,34.83,34.79,34.81,15000.0,25.2883,25.3101,25.281,25.2956,15000.0
2012-03-06 10:40:00,34.82,34.85,34.8,34.8,52100.0,25.3028,25.3246,25.2883,25.2883,52100.0
2012-03-06 10:45:00,34.81,34.81,34.75,34.75,20000.0,25.2956,25.2956,25.252,25.252,20000.0
2012-03-06 10:50:00,34.75,34.75,34.66,34.68,22300.0,25.252,25.252,25.1866,25.2011,22300.0
2012-03-06 10:55:00,34.68,34.75,34.68,34.75,120300.0,25.2011,25.252,25.2011,25.252,120300.0
2012-03-06 11:00:00,34.74,34.79,34.73,34.75,27200.0,25.2447,25.281,25.2374,25.252,27200.0
2012-03-06 11:05:00,34.75,34.75,34.72,34.74,24000.0,25.252,25.252,25.2302,25.2447,24000.0
2012-03-06 11:10:00,34.74,34.74,34.7,34.72,13400.0,25.2447,25.2447,25.2156,25.2302,13400.0
2012-03-06 11:15:00,34.72,34.74,34.71,34.72,15900.0,25.2302,25.2447,25.2229,25.2302,15900.0
2012-03-06 11:20:00,34.73,34.74,34.72,34.72,9100.0,25.2374,25.2447,25.2302,25.2302,9100.0
2012-03-06 11:25:00,34.73,34.75,34.72,34.74,21300.0,25.2374,25.252,25.2302,25.2447,21300.0
2012-03-06 11:30:00,34.73,34.73,34.7,34.71,18000.0,25.2374,25.2374,25.2156,25.2229,18000.0
2012-03-06 11:35:00,34.71,34.73,34.7,34.71,21900.0,25.2229,25.2374,25.2156,25.2229,21900.0
2012-03-06 11:40:00,34.7,34.78,34.7,34.78,23600.0,25.2156,25.2738,25.2156,25.2738,23600.0
2012-03-06 11:45:00,34.77,34.77,34.73,34.74,14600.0,25.2665,25.2665,25.2374,25.2447,14600.0
2012-03-06 11:50:00,34.74,34.78,34.74,34.76,23700.0,25.2447,25.2738,25.2447,25.2592,23700.0
2012-03-06 11:55:00,34.76,34.78,34.75,34.76,16400.0,25.2592,25.2738,25.252,25.2592,16400.0
2012-03-06 12:00:00,34.76,34.77,34.75,34.75,12800.0,25.2592,25.2665,25.252,25.252,12800.0
2012-03-06 12:05:00,34.76,34.76,34.75,34.75,87200.0,25.2592,25.2592,25.252,25.252,87200.0
2012-03-06 12:10:00,34.75,34.76,34.75,34.75,22700.0,25.252,25.2592,25.252,25.252,22700.0
2012-03-06 12:15:00,34.75,34.76,34.74,34.75,74400.0,25.252,25.2592,25.2447,25.252,74400.0
2012-03-06 12:20:00,34.77,34.85,34.77,34.85,31200.0,25.2665,25.3246,25.2665,25.3246,31200.0
2012-03-06 12:25:00,34.85,34.85,34.83,34.83,9800.0,25.3246,25.3246,25.3101,25.3101,9800.0
2012-03-06 12:30:00,34.83,34.84,34.82,34.82,19500.0,25.3101,25.3174,25.3028,25.3028,19500.0
2012-03-06 12:35:00,34.82,34.84,34.81,34.82,9200.0,25.3028,25.3174,25.2956,25.3028,9200.0
2012-03-06 12:40:00,34.82,34.83,34.8,34.8,7100.0,25.3028,25.3101,25.2883,25.2883,7100.0
2012-03-06 12:45:00,34.8,34.81,34.8,34.8,4200.0,25.2883,25.2956,25.2883,25.2883,4200.0
2012-03-06 12:50:00,34.81,34.81,34.79,34.79,11300.0,25.2956,25.2956,25.281,25.281,11300.0
2012-03-06 12:55:00,34.79,34.8,34.79,34.79,8200.0,25.281,25.2883,25.281,25.281,8200.0
2012-03-06 13:00:00,34.79,34.8,34.77,34.8,24800.0,25.281,25.2883,25.2665,25.2883,24800.0
2012-03-06 13:05:00,34.79,34.81,34.79,34.8,19500.0,25.281,25.2956,25.281,25.2883,19500.0
2012-03-06 13:10:00,34.81,34.81,34.8,34.81,3200.0,25.2956,25.2956,25.2883,25.2956,3200.0
2012-03-06 13:15:00,34.8,34.8,34.77,34.78,28900.0,25.2883,25.2883,25.2665,25.2738,28900.0
2012-03-06 13:20:00,34.79,34.8,34.77,34.78,8000.0,25.281,25.2883,25.2665,25.2738,8000.0
2012-03-06 13:25:00,34.79,34.79,34.77,34.79,12600.0,25.281,25.281,25.2665,25.281,12600.0
2012-03-06 13:30:00,34.79,34.81,34.79,34.79,15000.0,25.281,25.2956,25.281,25.281,15000.0
2012-03-06 13:35:00,34.8,34.81,34.79,34.8,10400.0,25.2883,25.2956,25.281,25.2883,10400.0
2012-03-06 13:40:00,34.81,34.81,34.79,34.81,15100.0,25.2956,25.2956,25.281,25.2956,15100.0
2012-03-06 13:45:00,34.81,34.81,34.79,34.8,12900.0,25.2956,25.2956,25.281,25.2883,12900.0
2012-03-06 13:50:00,34.8,34.82,34.8,34.81,23100.0,25.2883,25.3028,25.2883,25.2956,23100.0
2012-03-06 13:55:00,34.82,34.82,34.81,34.82,5800.0,25.3028,25.3028,25.2956,25.3028,5800.0
2012-03-06 14:00:00,34.82,34.83,34.81,34.83,22700.0,25.3028,25.3101,25.2956,25.3101,22700.0
2012-03-06 14:05:00,34.83,34.84,34.82,34.83,16000.0,25.3101,25.3174,25.3028,25.3101,16000.0
2012-03-06 14:10:00,34.84,34.87,34.83,34.87,21400.0,25.3174,25.3392,25.3101,25.3392,21400.0
2012-03-06 14:15:00,34.86,34.88,34.85,34.85,19000.0,25.3319,25.3464,25.3246,25.3246,19000.0
2012-03-06 14:20:00,34.85,34.86,34.84,34.85,27600.0,25.3246,25.3319,25.3174,25.3246,27600.0
2012-03-06 14:25:00,34.85,34.85,34.84,34.84,26800.0,25.3246,25.3246,25.3174,25.3174,26800.0
2012-03-06 14:30:00,34.84,34.85,34.84,34.84,17500.0,25.3174,25.3246,25.3174,25.3174,17500.0
2012-03-06 14:35:00,34.84,34.84,34.8,34.8,16200.0,25.3174,25.3174,25.2883,25.2883,16200.0
2012-03-06 14:40:00,34.8,34.81,34.78,34.8,19400.0,25.2883,25.2956,25.2738,25.2883,19400.0
2012-03-06 14:45:00,34.8,34.81,34.79,34.8,19700.0,25.2883,25.2956,25.281,25.2883,19700.0
2012-03-06 14:50:00,34.8,34.83,34.8,34.82,67800.0,25.2883,25.3101,25.2883,25.3028,67800.0
2012-03-06 14:55:00,34.82,34.82,34.8,34.8,43000.0,25.3028,25.3028,25.2883,25.2883,43000.0
2012-03-06 15:00:00,34.8,34.81,34.77,34.77,31300.0,25.2883,25.2956,25.2665,25.2665,31300.0
2012-03-06 15:05:00,34.77,34.81,34.75,34.79,88600.0,25.2665,25.2956,25.252,25.281,88600.0
2012-03-06 15:10:00,34.8,34.8,34.76,34.76,12900.0,25.2883,25.2883,25.2592,25.2592,12900.0
2012-03-06 15:15:00,34.76,34.77,34.75,34.76,29200.0,25.2592,25.2665,25.252,25.2592,29200.0
2012-03-06 15:20:00,34.76,34.77,34.74,34.76,19100.0,25.2592,25.2665,25.2447,25.2592,19100.0
2012-03-06 15:25:00,34.75,34.75,34.71,34.71,15200.0,25.252,25.252,25.2229,25.2229,15200.0
2012-03-06 15:30:00,34.71,34.73,34.71,34.71,33500.0,25.2229,25.2374,25.2229,25.2229,33500.0
2012-03-06 15:35:00,34.71,34.72,34.69,34.7,62500.0,25.2229,25.2302,25.2084,25.2156,62500.0
2012-03-06 15:40:00,34.71,34.73,34.7,34.7,33200.0,25.2229,25.2374,25.2156,25.2156,33200.0
2012-03-06 15:45:00,34.7,34.73,34.7,34.73,47600.0,25.2156,25.2374,25.2156,25.2374,47600.0
2012-03-06 15:50:00,34.73,34.76,34.72,34.75,91900.0,25.2374,25.2592,25.2302,25.252,91900.0
2012-03-06 15:55:00,34.75,34.76,34.73,34.74,131700.0,25.252,25.2592,25.2374,25.2447,131700.0
2012-03-07 09:30:00,34.44,34.56,34.29,34.46,64500.0,25.2846,25.3727,25.1745,25.2993,64500.0
2012-03-07 09:35:00,34.46,34.49,34.43,34.49,16100.0,25.2993,25.3213,25.2772,25.3213,16100.0
2012-03-07 09:40:00,34.48,34.48,34.44,34.45,13000.0,25.314,25.314,25.2846,25.2919,13000.0
2012-03-07 09:45:00,34.45,34.48,34.44,34.45,23900.0,25.2919,25.314,25.2846,25.2919,23900.0
2012-03-07 09:50:00,34.44,34.44,34.35,34.43,36300.0,25.2846,25.2846,25.2185,25.2772,36300.0
2012-03-07 09:55:00,34.42,34.42,34.36,34.37,17600.0,25.2699,25.2699,25.2259,25.2332,17600.0
2012-03-07 10:00:00,34.37,34.41,34.36,34.38,22200.0,25.2332,25.2626,25.2259,25.2405,22200.0
2012-03-07 10:05:00,34.39,34.39,34.35,34.36,15800.0,25.2479,25.2479,25.2185,25.2259,15800.0
2012-03-07 10:10:00,34.35,34.36,34.31,34.32,14300.0,25.2185,25.2259,25.1891,25.1965,14300.0
2012-03-07 10:15:00,34.31,34.37,34.31,34.36,15000.0,25.1891,25.2332,25.1891,25.2259,15000.0
2012-03-07 10:20:00,34.37,34.37,34.28,34.29,23000.0,25.2332,25.2332,25.1671,25.1745,23000.0
2012-03-07 10:25:00,34.29,34.3,34.25,34.25,19500.0,25.1745,25.1818,25.1451,25.1451,19500.0
2012-03-07 10:30:00,34.26,34.27,34.25,34.25,14500.0,25.1524,25.1598,25.1451,25.1451,14500.0
2012-03-07 10:35:00,34.26,34.26,34.24,34.25,22500.0,25.1524,25.1524,25.1378,25.1451,22500.0
2012-03-07 10:40:00,34.25,34.25,34.21,34.22,22500.0,25.1451,25.1451,25.1157,25.1231,22500.0
2012-03-07 10:45:00,34.22,34.25,34.21,34.24,12100.0,25.1231,25.1451,25.1157,25.1378,12100.0
2012-03-07 10:50:00,34.23,34.25,34.23,34.24,11600.0,25.1304,25.1451,25.1304,25.1378,11600.0
2012-03-07 10:55:00,34.24,34.26,34.24,34.25,14200.0,25.1378,25.1524,25.1378,25.1451,14200.0
2012-03-07 11:00:00,34.25,34.28,34.24,34.28,19700.0,25.1451,25.1671,25.1378,25.1671,19700.0
2012-03-07 11:05:00,34.27,34.28,34.25,34.26,26500.0,25.1598,25.1671,25.1451,25.1524,26500.0
2012-03-07 11:10:00,34.26,34.28,34.26,34.27,6600.0,25.1524,25.1671,25.1524,25.1598,6600.0
2012-03-07 11:15:00,34.28,34.3,34.27,34.3,23900.0,25.1671,25.1818,25.1598,25.1818,23900.0
2012-03-07 11:20:00,34.29,34.32,34.29,34.32,21600.0,25.1745,25.1965,25.1745,25.1965,21600.0
2012-03-07 11:25:00,34.31,34.32,34.29,34.29,16100.0,25.1891,25.1965,25.1745,25.1745,16100.0
2012-03-07 11:30:00,34.3,34.33,34.29,34.32,20500.0,25.1818,25.2038,25.1745,25.1965,20500.0
2012-03-07 11:35:00,34.33,34.34,34.32,34.34,13300.0,25.2038,25.2112,25.1965,25.2112,13300.0
2012-03-07 11:40:00,34.33,34.34,34.31,34.31,27500.0,25.2038,25.2112,25.1891,25.1891,27500.0
2012-03-07 11:45:00,34.31,34.32,34.28,34.29,24200.0,25.1891,25.1965,25.1671,25.1745,24200.0
2012-03-07 11:50:00,34.29,34.31,34.28,34.31,15700.0,25.1745,25.1891,25.1671,25.1891,15700.0
2012-03-07 11:55:00,34.31,34.33,34.3,34.33,19500.0,25.1891,25.2038,25.1818,25.2038,19500.0
2012-03-07 12:00:00,34.33,34.33,34.31,34.32,18400.0,25.2038,25.2038,25.1891,25.1965,18400.0
2012-03-07 12:05:00,34.31,34.34,34.31,34.32,12000.0,25.1891,25.2112,25.1891,25.1965,12000.0
2012-03-07 12:10:00,34.33,34.33,34.32,34.33,9600.0,25.2038,25.2038,25.1965,25.2038,9600.0
2012-03-07 12:15:00,34.33,34.33,34.31,34.32,18000.0,25.2038,25.2038,25.1891,25.1965,18000.0
2012-03-07 12:20:00,34.32,34.35,34.31,34.34,15300.0,25.1965,25.2185,25.1891,25.2112,15300.0
2012-03-07 12:25:00,34.34,34.36,34.33,34.36,16200.0,25.2112,25.2259,25.2038,25.2259,16200.0
2012-03-07 12:30:00,34.36,34.36,34.34,34.35,11800.0,25.2259,25.2259,25.2112,25.2185,11800.0
2012-03-07 12:35:00,34.35,34.37,34.35,34.37,14000.0,25.2185,25.2332,25.2185,25.2332,14000.0
2012-03-07 12:40:00,34.36,34.39,34.36,34.37,19000.0,25.2259,25.2479,25.2259,25.2332,19000.0
2012-03-07 12:45:00,34.38,34.39,34.38,34.39,9700.0,25.2405,25.2479,25.2405,25.2479,9700.0
2012-03-07 12:50:00,34.39,34.39,34.36,34.36,13600.0,25.2479,25.2479,25.2259,25.2259,13600.0
2012-03-07 12:55:00,34.37,34.37,34.36,34.36,3800.0,25.2332,25.2332,25.2259,25.2259,3800.0
2012-03-07 13:00:00,34.36,34.37,34.35,34.36,7000.0,25.2259,25.2332,25.2185,25.2259,7000.0
2012-03-07 13:05:00,34.37,34.37,34.36,34.37,4500.0,25.2332,25.2332,25.2259,25.2332,4500.0
2012-03-07 13:10:00,34.37,34.37,34.36,34.36,5400.0,25.2332,25.2332,25.2259,25.2259,5400.0
2012-03-07 13:15:00,34.37,34.37,34.35,34.35,6000.0,25.2332,25.2332,25.2185,25.2185,6000.0
2012-03-07 13:20:00,34.35,34.36,34.33,34.34,11700.0,25.2185,25.2259,25.2038,25.2112,11700.0
2012-03-07 13:25:00,34.33,34.35,34.33,34.34,11600.0,25.2038,25.2185,25.2038,25.2112,11600.0
2012-03-07 13:30:00,34.34,34.35,34.33,34.34,9100.0,25.2112,25.2185,25.2038,25.2112,9100.0
2012-03-07 13:35:00,34.35,34.35,34.34,34.34,4800.0,25.2185,25.2185,25.2112,25.2112,4800.0
2012-03-07 13:40:00,34.35,34.37,34.34,34.35,14500.0,25.2185,25.2332,25.2112,25.2185,14500.0
2012-03-07 13:45:00,34.35,34.36,34.33,34.33,9600.0,25.2185,25.2259,25.2038,25.2038,9600.0
2012-03-07 13:50:00,34.34,34.35,34.33,34.35,6900.0,25.2112,25.2185,25.2038,25.2185,6900.0
2012-03-07 13:55:00,34.35,34.35,34.34,34.34,10200.0,25.2185,25.2185,25.2112,25.2112,10200.0
2012-03-07 14:00:00,34.34,34.39,34.34,34.38,16500.0,25.2112,25.2479,25.2112,25.2405,16500.0
2012-03-07 14:05:00,34.38,34.39,34.37,34.38,17100.0,25.2405,25.2479,25.2332,25.2405,17100.0
2012-03-07 14:10:00,34.39,34.4,34.38,34.39,9300.0,25.2479,25.2552,25.2405,25.2479,9300.0
2012-03-07 14:15:00,34.39,34.41,34.38,34.4,15300.0,25.2479,25.2626,25.2405,25.2552,15300.0
2012-03-07 14:20:00,34.4,34.41,34.39,34.4,12400.0,25.2552,25.2626,25.2479,25.2552,12400.0
2012-03-07 14:25:00,34.39,34.43,34.39,34.42,17400.0,25.2479,25.2772,25.2479,25.2699,17400.0
2012-03-07 14:30:00,34.42,34.43,34.41,34.42,12700.0,25.2699,25.2772,25.2626,25.2699,12700.0
2012-03-07 14:35:00,34.42,34.42,34.38,34.39,23900.0,25.2699,25.2699,25.2405,25.2479,23900.0
2012-03-07 14:40:00,34.38,34.39,34.38,34.39,14300.0,25.2405,25.2479,25.2405,25.2479,14300.0
2012-03-07 14:45:00,34.39,34.4,34.38,34.39,9500.0,25.2479,25.2552,25.2405,25.2479,9500.0
2012-03-07 14:50:00,34.4,34.45,34.39,34.45,36200.0,25.2552,25.2919,25.2479,25.2919,36200.0
2012-03-07 14:55:00,34.45,34.46,34.44,34.46,9700.0,25.2919,25.2993,25.2846,25.2993,9700.0
2012-03-07 15:00:00,34.46,34.49,34.46,34.49,19900.0,25.2993,25.3213,25.2993,25.3213,19900.0
2012-03-07 15:05:00,34.49,34.5,34.47,34.49,21100.0,25.3213,25.3286,25.3066,25.3213,21100.0
2012-03-07 15:10:00,34.48,34.5,34.48,34.5,19800.0,25.314,25.3286,25.314,25.3286,19800.0
2012-03-07 15:15:00,34.49,34.5,34.49,34.49,6900.0,25.3213,25.3286,25.3213,25.3213,6900.0
2012-03-07 15:20:00,34.5,34.53,34.49,34.51,37100.0,25.3286,25.3507,25.3213,25.336,37100.0
2012-03-07 15:25:00,34.51,34.52,34.51,34.51,24700.0,25.336,25.3433,25.336,25.336,24700.0
2012-03-07 15:30:00,34.51,34.52,34.51,34.52,13500.0,25.336,25.3433,25.336,25.3433,13500.0
2012-03-07 15:35:00,34.52,34.52,34.5,34.5,19200.0,25.3433,25.3433,25.3286,25.3286,19200.0
2012-03-07 15:40:00,34.5,34.52,34.49,34.51,72500.0,25.3286,25.3433,25.3213,25.336,72500.0
2012-03-07 15:45:00,34.51,34.54,34.5,34.52,42300.0,25.336,25.358,25.3286,25.3433,42300.0
2012-03-07 15:50:00,34.52,34.52,34.47,34.48,68900.0,25.3433,25.3433,25.3066,25.314,68900.0
2012-03-07 15:55:00,34.48,34.51,34.44,34.47,249100.0,25.314,25.336,25.2846,25.3066,249100.0
2012-03-08 09:30:00,34.66,34.7,34.63,34.63,31700.0,25.4461,25.4755,25.4241,25.4241,31700.0
2012-03-08 09:35:00,34.65,34.7,34.61,34.69,15300.0,25.4388,25.4755,25.4094,25.4681,15300.0
2012-03-08 09:40:00,34.69,34.7,34.66,34.69,28500.0,25.4681,25.4755,25.4461,25.4681,28500.0
2012-03-08 09:45:00,34.7,34.71,34.69,34.7,15900.0,25.4755,25.4828,25.4681,25.4755,15900.0
2012-03-08 09:50:00,34.7,34.7,34.68,34.7,15200.0,25.4755,25.4755,25.4608,25.4755,15200.0
2012-03-08 09:55:00,34.69,34.72,34.68,34.71,18300.0,25.4681,25.4902,25.4608,25.4828,18300.0
2012-03-08 10:00:00,34.71,34.77,34.71,34.76,37300.0,25.4828,25.5269,25.4828,25.5195,37300.0
2012-03-08 10:05:00,34.77,34.82,34.76,34.82,20700.0,25.5269,25.5636,25.5195,25.5636,20700.0
2012-03-08 10:10:00,34.82,34.86,34.82,34.86,23900.0,25.5636,25.5929,25.5636,25.5929,23900.0
2012-03-08 10:15:00,34.85,34.9,34.81,34.89,26600.0,25.5856,25.6223,25.5562,25.615,26600.0
2012-03-08 10:20:00,34.88,34.89,34.82,34.83,29600.0,25.6076,25.615,25.5636,25.5709,29600.0
2012-03-08 10:25:00,34.83,34.84,34.8,34.81,11300.0,25.5709,25.5783,25.5489,25.5562,11300.0
2012-03-08 10:30:00,34.81,34.83,34.8,34.83,15200.0,25.5562,25.5709,25.5489,25.5709,15200.0
2012-03-08 10:35:00,34.83,34.84,34.82,34.82,13200.0,25.5709,25.5783,25.5636,25.5636,13200.0
2012-03-08 10:40:00,34.82,34.87,34.82,34.87,17600.0,25.5636,25.6003,25.5636,25.6003,17600.0
2012-03-08 10:45:00,34.87,34.88,34.85,34.88,20000.0,25.6003,25.6076,25.5856,25.6076,20000.0
2012-03-08 10:50:00,34.87,34.88,34.87,34.88,6000.0,25.6003,25.6076,25.6003,25.6076,6000.0
2012-03-08 10:55:00,34.88,34.94,34.87,34.93,27600.0,25.6076,25.6517,25.6003,25.6443,27600.0
2012-03-08 11:00:00,34.93,34.94,34.88,34.89,12900.0,25.6443,25.6517,25.6076,25.615,12900.0
2012-03-08 11:05:00,34.88,34.88,34.84,34.85,12600.0,25.6076,25.6076,25.5783,25.5856,12600.0
2012-03-08 11:10:00,34.85,34.87,34.84,34.85,14500.0,25.5856,25.6003,25.5783,25.5856,14500.0
2012-03-08 11:15:00,34.85,34.87,34.84,34.85,9000.0,25.5856,25.6003,25.5783,25.5856,9000.0
2012-03-08 11:20:00,34.85,34.85,34.79,34.81,24800.0,25.5856,25.5856,25.5415,25.5562,24800.0
2012-03-08 11:25:00,34.8,34.81,34.76,34.77,28100.0,25.5489,25.5562,25.5195,25.5269,28100.0
2012-03-08 11:30:00,34.76,34.79,34.76,34.79,25800.0,25.5195,25.5415,25.5195,25.5415,25800.0
2012-03-08 11:35:00,34.79,34.81,34.78,34.8,10600.0,25.5415,25.5562,25.5342,25.5489,10600.0
2012-03-08 11:40:00,34.8,34.8,34.75,34.76,28300.0,25.5489,25.5489,25.5122,25.5195,28300.0
2012-03-08 11:45:00,34.76,34.77,34.75,34.77,11100.0,25.5195,25.5269,25.5122,25.5269,11100.0
2012-03-08 11:50:00,34.77,34.8,34.77,34.79,21100.0,25.5269,25.5489,25.5269,25.5415,21100.0
2012-03-08 11:55:00,34.8,34.8,34.79,34.79,10100.0,25.5489,25.5489,25.5415,25.5415,10100.0
2012-03-08 12:00:00,34.79,34.8,34.79,34.8,3600.0,25.5415,25.5489,25.5415,25.5489,3600.0
2012-03-08 12:05:00,34.8,34.81,34.8,34.8,21700.0,25.5489,25.5562,25.5489,25.5489,21700.0
2012-03-08 12:10:00,34.8,34.81,34.8,34.8,5600.0,25.5489,25.5562,25.5489,25.5489,5600.0
2012-03-08 12:15:00,34.8,34.81,34.79,34.81,19600.0,25.5489,25.5562,25.5415,25.5562,19600.0
2012-03-08 12:20:00,34.81,34.81,34.79,34.8,7300.0,25.5562,25.5562,25.5415,25.5489,7300.0
2012-03-08 12:25:00,34.79,34.8,34.79,34.79,3900.0,25.5415,25.5489,25.5415,25.5415,3900.0
2012-03-08 12:30:00,34.79,34.8,34.78,34.79,11700.0,25.5415,25.5489,25.5342,25.5415,11700.0
2012-03-08 12:35:00,34.8,34.8,34.79,34.8,4200.0,25.5489,25.5489,25.5415,25.5489,4200.0
2012-03-08 12:40:00,34.79,34.8,34.78,34.79,12300.0,25.5415,25.5489,25.5342,25.5415,12300.0
2012-03-08 12:45:00,34.79,34.8,34.79,34.8,8400.0,25.5415,25.5489,25.5415,25.5489,8400.0
2012-03-08 12:50:00,34.79,34.82,34.79,34.81,11900.0,25.5415,25.5636,25.5415,25.5562,11900.0
2012-03-08 12:55:00,34.81,34.81,34.79,34.8,5800.0,25.5562,25.5562,25.5415,25.5489,5800.0
2012-03-08 13:00:00,34.79,34.8,34.79,34.8,3200.0,25.5415,25.5489,25.5415,25.5489,3200.0
2012-03-08 13:05:00,34.79,34.8,34.79,34.79,4400.0,25.5415,25.5489,25.5415,25.5415,4400.0
2012-03-08 13:10:00,34.79,34.8,34.79,34.79,3200.0,25.5415,25.5489,25.5415,25.5415,3200.0
2012-03-08 13:15:00,34.79,34.8,34.79,34.8,4800.0,25.5415,25.5489,25.5415,25.5489,4800.0
2012-03-08 13:20:00,34.8,34.8,34.78,34.79,8100.0,25.5489,25.5489,25.5342,25.5415,8100.0
2012-03-08 13:25:00,34.78,34.79,34.78,34.78,4900.0,25.5342,25.5415,25.5342,25.5342,4900.0
2012-03-08 13:30:00,34.79,34.79,34.78,34.78,4800.0,25.5415,25.5415,25.5342,25.5342,4800.0
2012-03-08 13:35:00,34.78,34.79,34.78,34.79,1900.0,25.5342,25.5415,25.5342,25.5415,1900.0
2012-03-08 13:40:00,34.79,34.82,34.78,34.8,15900.0,25.5415,25.5636,25.5342,25.5489,15900.0
2012-03-08 13:45:00,34.81,34.81,34.8,34.8,11400.0,25.5562,25.5562,25.5489,25.5489,11400.0
2012-03-08 13:50:00,34.81,34.81,34.79,34.79,6100.0,25.5562,25.5562,25.5415,25.5415,6100.0
2012-03-08 13:55:00,34.79,34.79,34.78,34.78,5200.0,25.5415,25.5415,25.5342,25.5342,5200.0
2012-03-08 14:00:00,34.79,34.79,34.78,34.78,3500.0,25.5415,25.5415,25.5342,25.5342,3500.0
2012-03-08 14:05:00,34.78,34.79,34.77,34.78,6100.0,25.5342,25.5415,25.5269,25.5342,6100.0
2012-03-08 14:10:00,34.77,34.77,34.76,34.76,8300.0,25.5269,25.5269,25.5195,25.5195,8300.0
2012-03-08 14:15:00,34.76,34.77,34.74,34.75,18000.0,25.5195,25.5269,25.5048,25.5122,18000.0
2012-03-08 14:20:00,34.76,34.76,34.75,34.76,1100.0,25.5195,25.5195,25.5122,25.5195,1100.0
2012-03-08 14:25:00,34.76,34.76,34.7,34.73,38800.0,25.5195,25.5195,25.4755,25.4975,38800.0
2012-03-08 14:30:00,34.73,34.74,34.72,34.74,10500.0,25.4975,25.5048,25.4902,25.5048,10500.0
2012-03-08 14:35:00,34.74,34.74,34.73,34.74,12400.0,25.5048,25.5048,25.4975,25.5048,12400.0
2012-03-08 14:40:00,34.74,34.74,34.73,34.74,6900.0,25.5048,25.5048,25.4975,25.5048,6900.0
2012-03-08 14:45:00,34.74,34.74,34.73,34.74,7800.0,25.5048,25.5048,25.4975,25.5048,7800.0
2012-03-08 14:50:00,34.73,34.78,34.73,34.78,25300.0,25.4975,25.5342,25.4975,25.5342,25300.0
2012-03-08 14:55:00,34.78,34.83,34.78,34.83,15500.0,25.5342,25.5709,25.5342,25.5709,15500.0
2012-03-08 15:00:00,34.82,34.83,34.82,34.83,6000.0,25.5636,25.5709,25.5636,25.5709,6000.0
2012-03-08 15:05:00,34.83,34.84,34.82,34.83,22600.0,25.5709,25.5783,25.5636,25.5709,22600.0
2012-03-08 15:10:00,34.83,34.85,34.83,34.85,11800.0,25.5709,25.5856,25.5709,25.5856,11800.0
2012-03-08 15:15:00,34.85,34.86,34.85,34.86,13400.0,25.5856,25.5929,25.5856,25.5929,13400.0
2012-03-08 15:20:00,34.86,34.86,34.85,34.86,6000.0,25.5929,25.5929,25.5856,25.5929,6000.0
2012-03-08 15:25:00,34.86,34.86,34.84,34.85,23200.0,25.5929,25.5929,25.5783,25.5856,23200.0
2012-03-08 15:30:00,34.85,34.86,34.84,34.86,20200.0,25.5856,25.5929,25.5783,25.5929,20200.0
2012-03-08 15:35:00,34.86,34.86,34.82,34.83,25900.0,25.5929,25.5929,25.5636,25.5709,25900.0
2012-03-08 15:40:00,34.82,34.83,34.82,34.82,12400.0,25.5636,25.5709,25.5636,25.5636,12400.0
2012-03-08 15:45:00,34.83,34.83,34.8,34.81,36600.0,25.5709,25.5709,25.5489,25.5562,36600.0
2012-03-08 15:50:00,34.82,34.83,34.8,34.83,47700.0,25.5636,25.5709,25.5489,25.5709,47700.0
2012-03-08 15:55:00,34.82,34.83,34.8,34.81,98800.0,25.5636,25.5709,25.5489,25.5562,98800.0
2012-03-09 09:30:00,34.92,34.92,34.82,34.89,28300.0,25.637,25.637,25.5636,25.615,28300.0
2012-03-09 09:35:00,34.88,34.89,34.84,34.88,5900.0,25.6076,25.615,25.5783,25.6076,5900.0
2012-03-09 09:40:00,34.87,34.87,34.77,34.79,12600.0,25.6003,25.6003,25.5269,25.5415,12600.0
2012-03-09 09:45:00,34.8,34.84,34.79,34.8,17200.0,25.5489,25.5783,25.5415,25.5489,17200.0
2012-03-09 09:50:00,34.8,34.81,34.77,34.8,13600.0,25.5489,25.5562,25.5269,25.5489,13600.0
2012-03-09 09:55:00,34.8,34.81,34.77,34.8,11300.0,25.5489,25.5562,25.5269,25.5489,11300.0
2012-03-09 10:00:00,34.8,34.88,34.79,34.88,19700.0,25.5489,25.6076,25.5415,25.6076,19700.0
2012-03-09 10:05:00,34.87,34.9,34.86,34.9,13600.0,25.6003,25.6223,25.5929,25.6223,13600.0
2012-03-09 10:10:00,34.9,34.95,34.9,34.93,21300.0,25.6223,25.659,25.6223,25.6443,21300.0
2012-03-09 10:15:00,34.92,35.03,34.92,35.03,35200.0,25.637,25.7177,25.637,25.7177,35200.0
2012-03-09 10:20:00,35.04,35.1,35.03,35.06,70200.0,25.7251,25.7691,25.7177,25.7398,70200.0
2012-03-09 10:25:00,35.06,35.08,35.06,35.07,14200.0,25.7398,25.7545,25.7398,25.7471,14200.0
2012-03-09 10:30:00,35.07,35.07,35.0,35.01,47000.0,25.7471,25.7471,25.6957,25.7031,47000.0
2012-03-09 10:35:00,35.01,35.02,34.99,35.0,44100.0,25.7031,25.7104,25.6884,25.6957,44100.0
2012-03-09 10:40:00,34.99,35.01,34.99,35.0,35800.0,25.6884,25.7031,25.6884,25.6957,35800.0
2012-03-09 10:45:00,35.0,35.01,34.99,35.0,15600.0,25.6957,25.7031,25.6884,25.6957,15600.0
2012-03-09 10:50:00,35.0,35.04,35.0,35.01,25400.0,25.6957,25.7251,25.6957,25.7031,25400.0
2012-03-09 10:55:00,35.02,35.05,35.01,35.04,29700.0,25.7104,25.7324,25.7031,25.7251,29700.0
2012-03-09 11:00:00,35.05,35.06,35.04,35.06,18700.0,25.7324,25.7398,25.7251,25.7398,18700.0
2012-03-09 11:05:00,35.06,35.08,35.06,35.08,43300.0,25.7398,25.7545,25.7398,25.7545,43300.0
2012-03-09 11:10:00,35.08,35.09,35.03,35.06,50900.0,25.7545,25.7618,25.7177,25.7398,50900.0
2012-03-09 11:15:00,35.05,35.06,35.03,35.04,19200.0,25.7324,25.7398,25.7177,25.7251,19200.0
2012-03-09 11:20:00,35.04,35.06,35.04,35.04,14200.0,25.7251,25.7398,25.7251,25.7251,14200.0
2012-03-09 11:25:00,35.04,35.04,34.99,35.01,40100.0,25.7251,25.7251,25.6884,25.7031,40100.0
2012-03-09 11:30:00,35.02,35.02,34.99,35.0,25300.0,25.7104,25.7104,25.6884,25.6957,25300.0
2012-03-09 11:35:00,35.0,35.0,34.97,34.99,38500.0,25.6957,25.6957,25.6737,25.6884,38500.0
2012-03-09 11:40:00,35.0,35.01,34.99,35.01,14600.0,25.6957,25.7031,25.6884,25.7031,14600.0
2012-03-09 11:45:00,35.01,35.02,35.0,35.02,14000.0,25.7031,25.7104,25.6957,25.7104,14000.0
2012-03-09 11:50:00,35.02,35.04,35.02,35.04,12700.0,25.7104,25.7251,25.7104,25.7251,12700.0
2012-03-09 11:55:00,35.04,35.04,35.0,35.0,17000.0,25.7251,25.7251,25.6957,25.6957,17000.0
2012-03-09 12:00:00,35.01,35.04,35.01,35.03,23000.0,25.7031,25.7251,25.7031,25.7177,23000.0
2012-03-09 12:05:00,35.03,35.05,35.03,35.04,15300.0,25.7177,25.7324,25.7177,25.7251,15300.0
2012-03-09 12:10:00,35.03,35.05,35.0,35.02,23300.0,25.7177,25.7324,25.6957,25.7104,23300.0
2012-03-09 12:15:00,35.02,35.05,35.02,35.05,14500.0,25.7104,25.7324,25.7104,25.7324,14500.0
2012-03-09 12:20:00,35.04,35.05,35.03,35.04,21800.0,25.7251,25.7324,25.7177,25.7251,21800.0
2012-03-09 12:25:00,35.04,35.05,35.01,35.02,23700.0,25.7251,25.7324,25.7031,25.7104,23700.0
2012-03-09 12:30:00,35.02,35.02,35.0,35.01,11400.0,25.7104,25.7104,25.6957,25.7031,11400.0
2012-03-09 12:35:00,35.01,35.01,35.0,35.01,9400.0,25.7031,25.7031,25.6957,25.7031,9400.0
2012-03-09 12:40:00,35.0,35.01,35.0,35.01,5400.0,25.6957,25.7031,25.6957,25.7031,5400.0
2012-03-09 12:45:00,35.01,35.01,35.0,35.01,3500.0,25.7031,25.7031,25.6957,25.7031,3500.0
2012-03-09 12:50:00,35.01,35.01,34.98,34.98,20100.0,25.7031,25.7031,25.681,25.681,20100.0
2012-03-09 12:55:00,34.98,34.99,34.97,34.98,4900.0,25.681,25.6884,25.6737,25.681,4900.0
2012-03-09 13:00:00,34.98,35.0,34.98,35.0,13800.0,25.681,25.6957,25.681,25.6957,13800.0
2012-03-09 13:05:00,34.99,35.01,34.99,35.0,8500.0,25.6884,25.7031,25.6884,25.6957,8500.0
2012-03-09 13:10:00,35.0,35.01,34.99,35.0,8300.0,25.6957,25.7031,25.6884,25.6957,8300.0
2012-03-09 13:15:00,35.0,35.02,35.0,35.01,10200.0,25.6957,25.7104,25.6957,25.7031,10200.0
2012-03-09 13:20:00,35.02,35.02,35.0,35.0,7000.0,25.7104,25.7104,25.6957,25.6957,7000.0
2012-03-09 13:25:00,35.0,35.01,34.98,35.0,10700.0,25.6957,25.7031,25.681,25.6957,10700.0
2012-03-09 13:30:00,34.99,35.01,34.99,34.99,8600.0,25.6884,25.7031,25.6884,25.6884,8600.0
2012-03-09 13:35:00,35.0,35.02,35.0,35.0,42200.0,25.6957,25.7104,25.6957,25.6957,42200.0
2012-03-09 13:40:00,35.0,35.01,35.0,35.0,5500.0,25.6957,25.7031,25.6957,25.6957,5500.0
2012-03-09 13:45:00,35.0,35.02,35.0,35.02,11200.0,25.6957,25.7104,25.6957,25.7104,11200.0
2012-03-09 13:50:00,35.01,35.03,35.01,35.03,10600.0,25.7031,25.7177,25.7031,25.7177,10600.0
2012-03-09 13:55:00,35.03,35.03,35.01,35.01,20900.0,25.7177,25.7177,25.7031,25.7031,20900.0
2012-03-09 14:00:00,35.02,35.06,35.02,35.04,34800.0,25.7104,25.7398,25.7104,25.7251,34800.0
2012-03-09 14:05:00,35.04,35.04,35.01,35.02,22100.0,25.7251,25.7251,25.7031,25.7104,22100.0
2012-03-09 14:10:00,35.02,35.02,35.0,35.02,11400.0,25.7104,25.7104,25.6957,25.7104,11400.0
2012-03-09 14:15:00,35.01,35.02,34.99,34.99,16100.0,25.7031,25.7104,25.6884,25.6884,16100.0
2012-03-09 14:20:00,34.99,35.0,34.99,35.0,13800.0,25.6884,25.6957,25.6884,25.6957,13800.0
2012-03-09 14:25:00,35.0,35.0,34.99,35.0,6000.0,25.6957,25.6957,25.6884,25.6957,6000.0
2012-03-09 14:30:00,35.0,35.02,35.0,35.02,32900.0,25.6957,25.7104,25.6957,25.7104,32900.0
2012-03-09 14:35:00,35.02,35.03,35.01,35.02,23000.0,25.7104,25.7177,25.7031,25.7104,23000.0
2012-03-09 14:40:00,35.02,35.04,35.01,35.03,17200.0,25.7104,25.7251,25.7031,25.7177,17200.0
2012-03-09 14:45:00,35.02,35.03,35.01,35.01,13300.0,25.7104,25.7177,25.7031,25.7031,13300.0
2012-03-09 14:50:00,35.02,35.02,34.99,34.99,25100.0,25.7104,25.7104,25.6884,25.6884,25100.0
2012-03-09 14:55:00,34.99,34.99,34.92,34.94,68500.0,25.6884,25.6884,25.637,25.6517,68500.0
2012-03-09 15:00:00,34.93,34.98,34.93,34.98,15100.0,25.6443,25.681,25.6443,25.681,15100.0
2012-03-09 15:05:00,34.98,34.98,34.97,34.98,8000.0,25.681,25.681,25.6737,25.681,8000.0
2012-03-09 15:10:00,34.98,34.98,34.97,34.98,32700.0,25.681,25.681,25.6737,25.681,32700.0
2012-03-09 15:15:00,34.98,34.98,34.96,34.96,31600.0,25.681,25.681,25.6664,25.6664,31600.0
2012-03-09 15:20:00,34.96,34.98,34.96,34.98,26000.0,25.6664,25.681,25.6664,25.681,26000.0
2012-03-09 15:25:00,34.97,34.98,34.95,34.96,16000.0,25.6737,25.681,25.659,25.6664,16000.0
2012-03-09 15:30:00,34.97,34.97,34.94,34.95,20700.0,25.6737,25.6737,25.6517,25.659,20700.0
2012-03-09 15:35:00,34.95,34.98,34.95,34.96,42000.0,25.659,25.681,25.659,25.6664,42000.0
2012-03-09 15:40:00,34.96,34.97,34.91,34.92,46500.0,25.6664,25.6737,25.6296,25.637,46500.0
2012-03-09 15:45:00,34.91,34.92,34.87,34.89,91500.0,25.6296,25.637,25.6003,25.615,91500.0
2012-03-09 15:50:00,34.88,34.89,34.86,34.86,64400.0,25.6076,25.615,25.5929,25.5929,64400.0
2012-03-09 15:55:00,34.87,34.91,34.86,34.91,141000.0,25.6003,25.6296,25.5929,25.6296,141000.0
2012-03-12 09:30:00,34.95,35.05,34.92,34.99,29000.0,25.659,25.7324,25.637,25.6884,29000.0
2012-03-12 09:35:00,34.99,35.12,34.99,35.12,19200.0,25.6884,25.7838,25.6884,25.7838,19200.0
2012-03-12 09:40:00,35.12,35.18,35.08,35.09,23500.0,25.7838,25.8279,25.7545,25.7618,23500.0
2012-03-12 09:45:00,35.09,35.14,35.03,35.05,18300.0,25.7618,25.7985,25.7177,25.7324,18300.0
2012-03-12 09:50:00,35.05,35.08,35.05,35.07,13200.0,25.7324,25.7545,25.7324,25.7471,13200.0
2012-03-12 09:55:00,35.07,35.08,34.99,34.99,15500.0,25.7471,25.7545,25.6884,25.6884,15500.0
2012-03-12 10:00:00,35.0,35.0,34.89,34.89,23300.0,25.6957,25.6957,25.615,25.615,23300.0
2012-03-12 10:05:00,34.88,34.96,34.88,34.93,18800.0,25.6076,25.6664,25.6076,25.6443,18800.0
2012-03-12 10:10:00,34.93,34.93,34.88,34.89,15900.0,25.6443,25.6443,25.6076,25.615,15900.0
2012-03-12 10:15:00,34.9,34.93,34.89,34.91,19500.0,25.6223,25.6443,25.615,25.6296,19500.0
2012-03-12 10:20:00,34.92,34.92,34.84,34.84,18800.0,25.637,25.637,25.5783,25.5783,18800.0
2012-03-12 10:25:00,34.84,34.86,34.83,34.86,14900.0,25.5783,25.5929,25.5709,25.5929,14900.0
2012-03-12 10:30:00,34.86,34.86,34.83,34.84,15200.0,25.5929,25.5929,25.5709,25.5783,15200.0
2012-03-12 10:35:00,34.84,34.9,34.83,34.87,22300.0,25.5783,25.6223,25.5709,25.6003,22300.0
2012-03-12 10:40:00,34.87,34.9,34.87,34.9,13800.0,25.6003,25.6223,25.6003,25.6223,13800.0
2012-03-12 10:45:00,34.89,34.9,34.85,34.86,10100.0,25.615,25.6223,25.5856,25.5929,10100.0
2012-03-12 10:50:00,34.86,34.89,34.85,34.88,13500.0,25.5929,25.615,25.5856,25.6076,13500.0
2012-03-12 10:55:00,34.88,34.88,34.86,34.87,12800.0,25.6076,25.6076,25.5929,25.6003,12800.0
2012-03-12 11:00:00,34.87,34.87,34.84,34.85,11200.0,25.6003,25.6003,25.5783,25.5856,11200.0
2012-03-12 11:05:00,34.85,34.85,34.81,34.81,13600.0,25.5856,25.5856,25.5562,25.5562,13600.0
2012-03-12 11:10:00,34.82,34.83,34.81,34.83,11000.0,25.5636,25.5709,25.5562,25.5709,11000.0
2012-03-12 11:15:00,34.83,34.84,34.82,34.84,17500.0,25.5709,25.5783,25.5636,25.5783,17500.0
2012-03-12 11:20:00,34.84,34.84,34.78,34.79,19900.0,25.5783,25.5783,25.5342,25.5415,19900.0
2012-03-12 11:25:00,34.79,34.81,34.78,34.8,13900.0,25.5415,25.5562,25.5342,25.5489,13900.0
2012-03-12 11:30:00,34.8,34.82,34.79,34.82,8900.0,25.5489,25.5636,25.5415,25.5636,8900.0
2012-03-12 11:35:00,34.82,34.82,34.79,34.81,16700.0,25.5636,25.5636,25.5415,25.5562,16700.0
2012-03-12 11:40:00,34.81,34.84,34.79,34.84,40600.0,25.5562,25.5783,25.5415,25.5783,40600.0
2012-03-12 11:45:00,34.84,34.85,34.83,34.84,12400.0,25.5783,25.5856,25.5709,25.5783,12400.0
2012-03-12 11:50:00,34.84,34.85,34.8,34.81,15900.0,25.5783,25.5856,25.5489,25.5562,15900.0
2012-03-12 11:55:00,34.8,34.81,34.8,34.81,4800.0,25.5489,25.5562,25.5489,25.5562,4800.0
2012-03-12 12:00:00,34.81,34.85,34.79,34.85,34400.0,25.5562,25.5856,25.5415,25.5856,34400.0
2012-03-12 12:05:00,34.85,34.86,34.84,34.86,7400.0,25.5856,25.5929,25.5783,25.5929,7400.0
2012-03-12 12:10:00,34.86,34.9,34.85,34.9,13500.0,25.5929,25.6223,25.5856,25.6223,13500.0
2012-03-12 12:15:00,34.9,34.91,34.89,34.9,11400.0,25.6223,25.6296,25.615,25.6223,11400.0
2012-03-12 12:20:00,34.91,34.91,34.86,34.87,13700.0,25.6296,25.6296,25.5929,25.6003,13700.0
2012-03-12 12:25:00,34.87,34.87,34.82,34.82,14800.0,25.6003,25.6003,25.5636,25.5636,14800.0
2012-03-12 12:30:00,34.82,34.83,34.82,34.82,5100.0,25.5636,25.5709,25.5636,25.5636,5100.0
2012-03-12 12:35:00,34.83,34.83,34.82,34.83,5100.0,25.5709,25.5709,25.5636,25.5709,5100.0
2012-03-12 12:40:00,34.83,34.83,34.83,34.83,4400.0,25.5709,25.5709,25.5709,25.5709,4400.0
2012-03-12 12:45:00,34.83,34.83,34.82,34.83,7600.0,25.5709,25.5709,25.5636,25.5709,7600.0
2012-03-12 12:50:00,34.82,34.83,34.81,34.82,10400.0,25.5636,25.5709,25.5562,25.5636,10400.0
2012-03-12 12:55:00,34.81,34.82,34.81,34.82,3600.0,25.5562,25.5636,25.5562,25.5636,3600.0
2012-03-12 13:00:00,34.81,34.82,34.8,34.8,4400.0,25.5562,25.5636,25.5489,25.5489,4400.0
2012-03-12 13:05:00,34.8,34.81,34.8,34.8,6700.0,25.5489,25.5562,25.5489,25.5489,6700.0
2012-03-12 13:10:00,34.81,34.81,34.76,34.76,20600.0,25.5562,25.5562,25.5195,25.5195,20600.0
2012-03-12 13:15:00,34.76,34.78,34.75,34.77,30700.0,25.5195,25.5342,25.5122,25.5269,30700.0
2012-03-12 13:20:00,34.77,34.8,34.77,34.8,8200.0,25.5269,25.5489,25.5269,25.5489,8200.0
2012-03-12 13:25:00,34.8,34.81,34.79,34.8,9000.0,25.5489,25.5562,25.5415,25.5489,9000.0
2012-03-12 13:30:00,34.81,34.81,34.8,34.8,11400.0,25.5562,25.5562,25.5489,25.5489,11400.0
2012-03-12 13:35:00,34.8,34.81,34.8,34.8,15100.0,25.5489,25.5562,25.5489,25.5489,15100.0
2012-03-12 13:40:00,34.81,34.81,34.8,34.81,3900.0,25.5562,25.5562,25.5489,25.5562,3900.0
2012-03-12 13:45:00,34.81,34.81,34.8,34.8,20800.0,25.5562,25.5562,25.5489,25.5489,20800.0
2012-03-12 13:50:00,34.8,34.83,34.8,34.83,19500.0,25.5489,25.5709,25.5489,25.5709,19500.0
2012-03-12 13:55:00,34.83,34.85,34.82,34.85,19900.0,25.5709,25.5856,25.5636,25.5856,19900.0
2012-03-12 14:00:00,34.85,34.85,34.84,34.84,9300.0,25.5856,25.5856,25.5783,25.5783,9300.0
2012-03-12 14:05:00,34.85,34.87,34.84,34.86,18900.0,25.5856,25.6003,25.5783,25.5929,18900.0
2012-03-12 14:10:00,34.87,34.89,34.86,34.87,27100.0,25.6003,25.615,25.5929,25.6003,27100.0
2012-03-12 14:15:00,34.86,34.87,34.86,34.86,6100.0,25.5929,25.6003,25.5929,25.5929,6100.0
2012-03-12 14:20:00,34.86,34.87,34.86,34.86,4900.0,25.5929,25.6003,25.5929,25.5929,4900.0
2012-03-12 14:25:00,34.87,34.87,34.86,34.87,5900.0,25.6003,25.6003,25.5929,25.6003,5900.0
2012-03-12 14:30:00,34.87,34.87,34.84,34.84,23400.0,25.6003,25.6003,25.5783,25.5783,23400.0
2012-03-12 14:35:00,34.84,34.85,34.82,34.84,33700.0,25.5783,25.5856,25.5636,25.5783,33700.0
2012-03-12 14:40:00,34.84,34.84,34.83,34.84,11500.0,25.5783,25.5783,25.5709,25.5783,11500.0
2012-03-12 14:45:00,34.84,34.84,34.83,34.84,7900.0,25.5783,25.5783,25.5709,25.5783,7900.0
2012-03-12 14:50:00,34.84,34.84,34.83,34.84,11100.0,25.5783,25.5783,25.5709,25.5783,11100.0
2012-03-12 14:55:00,34.84,34.86,34.83,34.83,48000.0,25.5783,25.5929,25.5709,25.5709,48000.0
2012-03-12 15:00:00,34.84,34.85,34.84,34.85,20100.0,25.5783,25.5856,25.5783,25.5856,20100.0
2012-03-12 15:05:00,34.85,34.85,34.84,34.85,4800.0,25.5856,25.5856,25.5783,25.5856,4800.0
2012-03-12 15:10:00,34.85,34.9,34.85,34.9,20200.0,25.5856,25.6223,25.5856,25.6223,20200.0
2012-03-12 15:15:00,34.9,34.9,34.87,34.89,22100.0,25.6223,25.6223,25.6003,25.615,22100.0
2012-03-12 15:20:00,34.9,34.9,34.88,34.89,19000.0,25.6223,25.6223,25.6076,25.615,19000.0
2012-03-12 15:25:00,34.89,34.89,34.87,34.88,18600.0,25.615,25.615,25.6003,25.6076,18600.0
2012-03-12 15:30:00,34.88,34.89,34.87,34.89,21400.0,25.6076,25.615,25.6003,25.615,21400.0
2012-03-12 15:35:00,34.89,34.89,34.88,34.89,11000.0,25.615,25.615,25.6076,25.615,11000.0
2012-03-12 15:40:00,34.89,34.89,34.88,34.89,23000.0,25.615,25.615,25.6076,25.615,23000.0
2012-03-12 15:45:00,34.89,34.91,34.88,34.91,33300.0,25.615,25.6296,25.6076,25.6296,33300.0
2012-03-12 15:50:00,34.91,34.92,34.9,34.9,39200.0,25.6296,25.637,25.6223,25.6223,39200.0
2012-03-12 15:55:00,34.9,34.91,34.89,34.89,81800.0,25.6223,25.6296,25.615,25.615,81800.0
2012-03-13 09:30:00,35.07,35.07,34.85,34.91,46200.0,25.7471,25.7471,25.5856,25.6296,46200.0
2012-03-13 09:35:00,34.9,34.95,34.88,34.95,11500.0,25.6223,25.659,25.6076,25.659,11500.0
2012-03-13 09:40:00,34.95,34.96,34.93,34.96,18100.0,25.659,25.6664,25.6443,25.6664,18100.0
2012-03-13 09:45:00,34.96,34.97,34.92,34.94,19200.0,25.6664,25.6737,25.637,25.6517,19200.0
2012-03-13 09:50:00,34.92,34.92,34.89,34.9,12800.0,25.637,25.637,25.615,25.6223,12800.0
2012-03-13 09:55:00,34.9,34.9,34.77,34.78,51700.0,25.6223,25.6223,25.5269,25.5342,51700.0
2012-03-13 10:00:00,34.78,34.79,34.73,34.78,52100.0,25.5342,25.5415,25.4975,25.5342,52100.0
2012-03-13 10:05:00,34.78,34.79,34.75,34.77,30000.0,25.5342,25.5415,25.5122,25.5269,30000.0
2012-03-13 10:10:00,34.77,34.78,34.74,34.74,26800.0,25.5269,25.5342,25.5048,25.5048,26800.0
2012-03-13 10:15:00,34.75,34.78,34.74,34.78,19600.0,25.5122,25.5342,25.5048,25.5342,19600.0
2012-03-13 10:20:00,34.78,34.79,34.77,34.78,15500.0,25.5342,25.5415,25.5269,25.5342,15500.0
2012-03-13 10:25:00,34.79,34.79,34.76,34.76,15800.0,25.5415,25.5415,25.5195,25.5195,15800.0
2012-03-13 10:30:00,34.76,34.76,34.71,34.72,20700.0,25.5195,25.5195,25.4828,25.4902,20700.0
2012-03-13 10:35:00,34.71,34.76,34.71,34.74,38600.0,25.4828,25.5195,25.4828,25.5048,38600.0
2012-03-13 10:40:00,34.73,34.74,34.71,34.73,26100.0,25.4975,25.5048,25.4828,25.4975,26100.0
2012-03-13 10:45:00,34.72,34.76,34.72,34.74,29000.0,25.4902,25.5195,25.4902,25.5048,29000.0
2012-03-13 10:50:00,34.74,34.75,34.71,34.72,18000.0,25.5048,25.5122,25.4828,25.4902,18000.0
2012-03-13 10:55:00,34.72,34.72,34.66,34.67,49300.0,25.4902,25.4902,25.4461,25.4534,49300.0
2012-03-13 11:00:00,34.67,34.67,34.63,34.67,95000.0,25.4534,25.4534,25.4241,25.4534,95000.0
2012-03-13 11:05:00,34.67,34.67,34.63,34.63,36400.0,25.4534,25.4534,25.4241,25.4241,36400.0
2012-03-13 11:10:00,34.63,34.72,34.63,34.72,39400.0,25.4241,25.4902,25.4241,25.4902,39400.0
2012-03-13 11:15:00,34.72,34.75,34.69,34.75,27800.0,25.4902,25.5122,25.4681,25.5122,27800.0
2012-03-13 11:20:00,34.75,34.79,34.74,34.79,34100.0,25.5122,25.5415,25.5048,25.5415,34100.0
2012-03-13 11:25:00,34.79,34.79,34.76,34.79,14100.0,25.5415,25.5415,25.5195,25.5415,14100.0
2012-03-13 11:30:00,34.78,34.79,34.78,34.79,5600.0,25.5342,25.5415,25.5342,25.5415,5600.0
2012-03-13 11:35:00,34.79,34.8,34.78,34.8,11500.0,25.5415,25.5489,25.5342,25.5489,11500.0
2012-03-13 11:40:00,34.79,34.81,34.79,34.8,22400.0,25.5415,25.5562,25.5415,25.5489,22400.0
2012-03-13 11:45:00,34.79,34.8,34.76,34.77,24300.0,25.5415,25.5489,25.5195,25.5269,24300.0
2012-03-13 11:50:00,34.77,34.78,34.76,34.78,15500.0,25.5269,25.5342,25.5195,25.5342,15500.0
2012-03-13 11:55:00,34.77,34.78,34.77,34.77,14500.0,25.5269,25.5342,25.5269,25.5269,14500.0
2012-03-13 12:00:00,34.77,34.78,34.77,34.77,10400.0,25.5269,25.5342,25.5269,25.5269,10400.0
2012-03-13 12:05:00,34.77,34.78,34.77,34.77,15300.0,25.5269,25.5342,25.5269,25.5269,15300.0
2012-03-13 12:10:00,34.78,34.78,34.77,34.78,9900.0,25.5342,25.5342,25.5269,25.5342,9900.0
2012-03-13 12:15:00,34.78,34.79,34.77,34.77,64400.0,25.5342,25.5415,25.5269,25.5269,64400.0
2012-03-13 12:20:00,34.78,34.78,34.77,34.77,16600.0,25.5342,25.5342,25.5269,25.5269,16600.0
2012-03-13 12:25:00,34.78,34.78,34.75,34.77,35900.0,25.5342,25.5342,25.5122,25.5269,35900.0
2012-03-13 12:30:00,34.77,34.79,34.76,34.77,81600.0,25.5269,25.5415,25.5195,25.5269,81600.0
2012-03-13 12:35:00,34.78,34.78,34.76,34.76,8800.0,25.5342,25.5342,25.5195,25.5195,8800.0
2012-03-13 12:40:00,34.77,34.77,34.76,34.77,6100.0,25.5269,25.5269,25.5195,25.5269,6100.0
2012-03-13 12:45:00,34.77,34.77,34.75,34.77,19700.0,25.5269,25.5269,25.5122,25.5269,19700.0
2012-03-13 12:50:00,34.76,34.77,34.73,34.73,80100.0,25.5195,25.5269,25.4975,25.4975,80100.0
2012-03-13 12:55:00,34.73,34.73,34.67,34.68,79200.0,25.4975,25.4975,25.4534,25.4608,79200.0
2012-03-13 13:00:00,34.68,34.73,34.67,34.73,35700.0,25.4608,25.4975,25.4534,25.4975,35700.0
2012-03-13 13:05:00,34.73,34.75,34.73,34.74,89400.0,25.4975,25.5122,25.4975,25.5048,89400.0
2012-03-13 13:10:00,34.74,34.79,34.74,34.79,20800.0,25.5048,25.5415,25.5048,25.5415,20800.0
2012-03-13 13:15:00,34.79,34.79,34.78,34.78,9000.0,25.5415,25.5415,25.5342,25.5342,9000.0
2012-03-13 13:20:00,34.79,34.79,34.77,34.79,18000.0,25.5415,25.5415,25.5269,25.5415,18000.0
2012-03-13 13:25:00,34.79,34.8,34.78,34.78,20100.0,25.5415,25.5489,25.5342,25.5342,20100.0
2012-03-13 13:30:00,34.79,34.81,34.78,34.8,36400.0,25.5415,25.5562,25.5342,25.5489,36400.0
2012-03-13 13:35:00,34.8,34.8,34.79,34.79,7100.0,25.5489,25.5489,25.5415,25.5415,7100.0
2012-03-13 13:40:00,34.79,34.8,34.78,34.79,20300.0,25.5415,25.5489,25.5342,25.5415,20300.0
2012-03-13 13:45:00,34.78,34.79,34.78,34.79,8700.0,25.5342,25.5415,25.5342,25.5415,8700.0
2012-03-13 13:50:00,34.79,34.79,34.75,34.75,31400.0,25.5415,25.5415,25.5122,25.5122,31400.0
2012-03-13 13:55:00,34.75,34.77,34.74,34.77,34700.0,25.5122,25.5269,25.5048,25.5269,34700.0
2012-03-13 14:00:00,34.77,34.8,34.77,34.8,15200.0,25.5269,25.5489,25.5269,25.5489,15200.0
2012-03-13 14:05:00,34.8,34.81,34.79,34.8,15500.0,25.5489,25.5562,25.5415,25.5489,15500.0
2012-03-13 14:10:00,34.8,34.8,34.77,34.8,20900.0,25.5489,25.5489,25.5269,25.5489,20900.0
2012-03-13 14:15:00,34.8,34.82,34.78,34.82,15100.0,25.5489,25.5636,25.5342,25.5636,15100.0
2012-03-13 14:20:00,34.82,34.84,34.8,34.8,15800.0,25.5636,25.5783,25.5489,25.5489,15800.0
2012-03-13 14:25:00,34.8,34.8,34.74,34.75,21000.0,25.5489,25.5489,25.5048,25.5122,21000.0
2012-03-13 14:30:00,34.75,34.76,34.74,34.74,11600.0,25.5122,25.5195,25.5048,25.5048,11600.0
2012-03-13 14:35:00,34.74,34.74,34.73,34.73,5200.0,25.5048,25.5048,25.4975,25.4975,5200.0
2012-03-13 14:40:00,34.73,34.76,34.73,34.74,22100.0,25.4975,25.5195,25.4975,25.5048,22100.0
2012-03-13 14:45:00,34.74,34.77,34.73,34.75,24500.0,25.5048,25.5269,25.4975,25.5122,24500.0
2012-03-13 14:50:00,34.75,34.78,34.75,34.77,34800.0,25.5122,25.5342,25.5122,25.5269,34800.0
2012-03-13 14:55:00,34.78,34.78,34.77,34.78,17900.0,25.5342,25.5342,25.5269,25.5342,17900.0
2012-03-13 15:00:00,34.78,34.83,34.77,34.82,65900.0,25.5342,25.5709,25.5269,25.5636,65900.0
2012-03-13 15:05:00,34.84,34.87,34.83,34.85,76900.0,25.5783,25.6003,25.5709,25.5856,76900.0
2012-03-13 15:10:00,34.86,34.87,34.84,34.87,97000.0,25.5929,25.6003,25.5783,25.6003,97000.0
2012-03-13 15:15:00,34.87,34.87,34.79,34.79,156500.0,25.6003,25.6003,25.5415,25.5415,156500.0
2012-03-13 15:20:00,34.79,34.84,34.79,34.84,93600.0,25.5415,25.5783,25.5415,25.5783,93600.0
2012-03-13 15:25:00,34.84,34.84,34.8,34.83,87100.0,25.5783,25.5783,25.5489,25.5709,87100.0
2012-03-13 15:30:00,34.83,34.85,34.82,34.84,145000.0,25.5709,25.5856,25.5636,25.5783,145000.0
2012-03-13 15:35:00,34.84,34.88,34.83,34.88,52100.0,25.5783,25.6076,25.5709,25.6076,52100.0
2012-03-13 15:40:00,34.89,35.03,34.89,35.01,98900.0,25.615,25.7177,25.615,25.7031,98900.0
2012-03-13 15:45:00,35.0,35.01,34.92,34.98,74500.0,25.6957,25.7031,25.637,25.681,74500.0
2012-03-13 15:50:00,34.93,34.94,34.92,34.93,264800.0,25.6443,25.6517,25.637,25.6443,264800.0
2012-03-13 15:55:00,34.93,35.02,34.92,35.01,253500.0,25.6443,25.7104,25.637,25.7031,253500.0
2012-03-14 09:30:00,35.0,35.04,34.97,35.03,37900.0,25.6957,25.7251,25.6737,25.7177,37900.0
2012-03-14 09:35:00,35.02,35.03,34.93,34.93,17600.0,25.7104,25.7177,25.6443,25.6443,17600.0
2012-03-14 09:40:00,34.93,35.0,34.89,34.97,61100.0,25.6443,25.6957,25.615,25.6737,61100.0
2012-03-14 09:45:00,34.97,34.97,34.88,34.88,29000.0,25.6737,25.6737,25.6076,25.6076,29000.0
2012-03-14 09:50:00,34.87,34.9,34.87,34.89,12500.0,25.6003,25.6223,25.6003,25.615,12500.0
2012-03-14 09:55:00,34.89,34.99,34.89,34.94,17400.0,25.615,25.6884,25.615,25.6517,17400.0
2012-03-14 10:00:00,34.94,34.95,34.88,34.95,24100.0,25.6517,25.659,25.6076,25.659,24100.0
2012-03-14 10:05:00,34.94,34.97,34.93,34.93,30400.0,25.6517,25.6737,25.6443,25.6443,30400.0
2012-03-14 10:10:00,34.93,34.95,34.92,34.95,20800.0,25.6443,25.659,25.637,25.659,20800.0
2012-03-14 10:15:00,34.94,34.95,34.93,34.94,13600.0,25.6517,25.659,25.6443,25.6517,13600.0
2012-03-14 10:20:00,34.94,34.94,34.93,34.93,16000.0,25.6517,25.6517,25.6443,25.6443,16000.0
2012-03-14 10:25:00,34.94,34.94,34.92,34.92,23000.0,25.6517,25.6517,25.637,25.637,23000.0
2012-03-14 10:30:00,34.93,34.93,34.9,34.9,18900.0,25.6443,25.6443,25.6223,25.6223,18900.0
2012-03-14 10:35:00,34.91,34.91,34.88,34.88,19200.0,25.6296,25.6296,25.6076,25.6076,19200.0
2012-03-14 10:40:00,34.89,34.89,34.88,34.88,16500.0,25.615,25.615,25.6076,25.6076,16500.0
2012-03-14 10:45:00,34.89,34.89,34.83,34.83,32900.0,25.615,25.615,25.5709,25.5709,32900.0
2012-03-14 10:50:00,34.83,34.84,34.75,34.75,54100.0,25.5709,25.5783,25.5122,25.5122,54100.0
2012-03-14 10:55:00,34.75,34.76,34.66,34.67,49100.0,25.5122,25.5195,25.4461,25.4534,49100.0
2012-03-14 11:00:00,34.67,34.68,34.64,34.64,40700.0,25.4534,25.4608,25.4314,25.4314,40700.0
2012-03-14 11:05:00,34.65,34.65,34.61,34.63,45100.0,25.4388,25.4388,25.4094,25.4241,45100.0
2012-03-14 11:10:00,34.63,34.64,34.54,34.54,88300.0,25.4241,25.4314,25.358,25.358,88300.0
2012-03-14 11:15:00,34.53,34.55,34.52,34.54,84600.0,25.3507,25.3653,25.3433,25.358,84600.0
2012-03-14 11:20:00,34.54,34.6,34.53,34.59,52500.0,25.358,25.4021,25.3507,25.3947,52500.0
2012-03-14 11:25:00,34.59,34.66,34.58,34.62,44400.0,25.3947,25.4461,25.3874,25.4167,44400.0
2012-03-14 11:30:00,34.63,34.65,34.62,34.64,32300.0,25.4241,25.4388,25.4167,25.4314,32300.0
2012-03-14 11:35:00,34.64,34.68,34.63,34.66,44500.0,25.4314,25.4608,25.4241,25.4461,44500.0
2012-03-14 11:40:00,34.66,34.67,34.59,34.6,48800.0,25.4461,25.4534,25.3947,25.4021,48800.0
2012-03-14 11:45:00,34.6,34.63,34.6,34.62,21200.0,25.4021,25.4241,25.4021,25.4167,21200.0
2012-03-14 11:50:00,34.63,34.65,34.62,34.64,29800.0,25.4241,25.4388,25.4167,25.4314,29800.0
2012-03-14 11:55:00,34.65,34.66,34.63,34.63,30300.0,25.4388,25.4461,25.4241,25.4241,30300.0
2012-03-14 12:00:00,34.64,34.66,34.63,34.63,15900.0,25.4314,25.4461,25.4241,25.4241,15900.0
2012-03-14 12:05:00,34.64,34.69,34.64,34.69,36700.0,25.4314,25.4681,25.4314,25.4681,36700.0
2012-03-14 12:10:00,34.69,34.74,34.69,34.73,61200.0,25.4681,25.5048,25.4681,25.4975,61200.0
2012-03-14 12:15:00,34.73,34.73,34.71,34.72,13600.0,25.4975,25.4975,25.4828,25.4902,13600.0
2012-03-14 12:20:00,34.72,34.73,34.71,34.71,18000.0,25.4902,25.4975,25.4828,25.4828,18000.0
2012-03-14 12:25:00,34.72,34.72,34.7,34.71,20700.0,25.4902,25.4902,25.4755,25.4828,20700.0
2012-03-14 12:30:00,34.71,34.72,34.7,34.72,10700.0,25.4828,25.4902,25.4755,25.4902,10700.0
2012-03-14 12:35:00,34.72,34.76,34.72,34.76,16700.0,25.4902,25.5195,25.4902,25.5195,16700.0
2012-03-14 12:40:00,34.76,34.78,34.75,34.77,51400.0,25.5195,25.5342,25.5122,25.5269,51400.0
2012-03-14 12:45:00,34.77,34.78,34.77,34.77,19200.0,25.5269,25.5342,25.5269,25.5269,19200.0
2012-03-14 12:50:00,34.78,34.8,34.77,34.8,35900.0,25.5342,25.5489,25.5269,25.5489,35900.0
2012-03-14 12:55:00,34.8,34.81,34.79,34.8,35500.0,25.5489,25.5562,25.5415,25.5489,35500.0
2012-03-14 13:00:00,34.8,34.8,34.75,34.78,103200.0,25.5489,25.5489,25.5122,25.5342,103200.0
2012-03-14 13:05:00,34.78,34.79,34.77,34.79,15700.0,25.5342,25.5415,25.5269,25.5415,15700.0
2012-03-14 13:10:00,34.79,34.79,34.78,34.78,8400.0,25.5415,25.5415,25.5342,25.5342,8400.0
2012-03-14 13:15:00,34.79,34.79,34.77,34.77,33500.0,25.5415,25.5415,25.5269,25.5269,33500.0
2012-03-14 13:20:00,34.77,34.77,34.74,34.76,27400.0,25.5269,25.5269,25.5048,25.5195,27400.0
2012-03-14 13:25:00,34.75,34.77,34.75,34.77,12200.0,25.5122,25.5269,25.5122,25.5269,12200.0
2012-03-14 13:30:00,34.76,34.77,34.76,34.77,14800.0,25.5195,25.5269,25.5195,25.5269,14800.0
2012-03-14 13:35:00,34.76,34.77,34.73,34.76,14100.0,25.5195,25.5269,25.4975,25.5195,14100.0
2012-03-14 13:40:00,34.75,34.76,34.73,34.74,21800.0,25.5122,25.5195,25.4975,25.5048,21800.0
2012-03-14 13:45:00,34.73,34.77,34.72,34.77,13800.0,25.4975,25.5269,25.4902,25.5269,13800.0
2012-03-14 13:50:00,34.77,34.77,34.75,34.75,27500.0,25.5269,25.5269,25.5122,25.5122,27500.0
2012-03-14 13:55:00,34.75,34.79,34.75,34.76,55400.0,25.5122,25.5415,25.5122,25.5195,55400.0
2012-03-14 14:00:00,34.76,34.78,34.76,34.77,8800.0,25.5195,25.5342,25.5195,25.5269,8800.0
2012-03-14 14:05:00,34.77,34.78,34.77,34.78,7900.0,25.5269,25.5342,25.5269,25.5342,7900.0
2012-03-14 14:10:00,34.78,34.78,34.75,34.76,19900.0,25.5342,25.5342,25.5122,25.5195,19900.0
2012-03-14 14:15:00,34.76,34.76,34.74,34.75,71800.0,25.5195,25.5195,25.5048,25.5122,71800.0
2012-03-14 14:20:00,34.75,34.75,34.73,34.75,15300.0,25.5122,25.5122,25.4975,25.5122,15300.0
2012-03-14 14:25:00,34.74,34.75,34.74,34.75,4900.0,25.5048,25.5122,25.5048,25.5122,4900.0
2012-03-14 14:30:00,34.75,34.75,34.74,34.75,10100.0,25.5122,25.5122,25.5048,25.5122,10100.0
2012-03-14 14:35:00,34.75,34.75,34.74,34.74,10600.0,25.5122,25.5122,25.5048,25.5048,10600.0
2012-03-14 14:40:00,34.74,34.75,34.71,34.71,23700.0,25.5048,25.5122,25.4828,25.4828,23700.0
2012-03-14 14:45:00,34.71,34.72,34.71,34.71,21500.0,25.4828,25.4902,25.4828,25.4828,21500.0
2012-03-14 14:50:00,34.72,34.72,34.68,34.68,19200.0,25.4902,25.4902,25.4608,25.4608,19200.0
2012-03-14 14:55:00,34.69,34.69,34.68,34.69,11000.0,25.4681,25.4681,25.4608,25.4681,11000.0
2012-03-14 15:00:00,34.68,34.69,34.65,34.65,38900.0,25.4608,25.4681,25.4388,25.4388,38900.0
2012-03-14 15:05:00,34.66,34.66,34.64,34.65,36700.0,25.4461,25.4461,25.4314,25.4388,36700.0
2012-03-14 15:10:00,34.65,34.72,34.64,34.72,132000.0,25.4388,25.4902,25.4314,25.4902,132000.0
2012-03-14 15:15:00,34.72,34.75,34.71,34.72,31800.0,25.4902,25.5122,25.4828,25.4902,31800.0
2012-03-14 15:20:00,34.72,34.77,34.72,34.77,33400.0,25.4902,25.5269,25.4902,25.5269,33400.0
2012-03-14 15:25:00,34.77,34.8,34.76,34.79,39700.0,25.5269,25.5489,25.5195,25.5415,39700.0
2012-03-14 15:30:00,34.79,34.79,34.78,34.78,19500.0,25.5415,25.5415,25.5342,25.5342,19500.0
2012-03-14 15:35:00,34.79,34.8,34.78,34.8,23400.0,25.5415,25.5489,25.5342,25.5489,23400.0
2012-03-14 15:40:00,34.8,34.8,34.78,34.79,30000.0,25.5489,25.5489,25.5342,25.5415,30000.0
2012-03-14 15:45:00,34.8,34.82,34.8,34.8,47100.0,25.5489,25.5636,25.5489,25.5489,47100.0
2012-03-14 15:50:00,34.81,34.81,34.77,34.79,74000.0,25.5562,25.5562,25.5269,25.5415,74000.0
2012-03-14 15:55:00,34.79,34.8,34.77,34.8,127700.0,25.5415,25.5489,25.5269,25.5489,127700.0
2012-03-15 09:30:00,34.82,34.83,34.73,34.82,25000.0,25.5636,25.5709,25.4975,25.5636,25000.0
2012-03-15 09:35:00,34.82,34.83,34.68,34.72,21800.0,25.5636,25.5709,25.4608,25.4902,21800.0
2012-03-15 09:40:00,34.72,34.75,34.66,34.67,28500.0,25.4902,25.5122,25.4461,25.4534,28500.0
2012-03-15 09:45:00,34.68,34.74,34.68,34.74,12900.0,25.4608,25.5048,25.4608,25.5048,12900.0
2012-03-15 09:50:00,34.73,34.75,34.73,34.73,22000.0,25.4975,25.5122,25.4975,25.4975,22000.0
2012-03-15 09:55:00,34.73,34.73,34.71,34.71,23400.0,25.4975,25.4975,25.4828,25.4828,23400.0
2012-03-15 10:00:00,34.71,34.76,34.7,34.7,34900.0,25.4828,25.5195,25.4755,25.4755,34900.0
2012-03-15 10:05:00,34.7,34.73,34.7,34.73,23800.0,25.4755,25.4975,25.4755,25.4975,23800.0
2012-03-15 10:10:00,34.72,34.74,34.71,34.73,32700.0,25.4902,25.5048,25.4828,25.4975,32700.0
2012-03-15 10:15:00,34.73,34.82,34.73,34.8,57100.0,25.4975,25.5636,25.4975,25.5489,57100.0
2012-03-15 10:20:00,34.8,34.84,34.8,34.84,29300.0,25.5489,25.5783,25.5489,25.5783,29300.0
2012-03-15 10:25:00,34.84,34.9,34.84,34.89,26000.0,25.5783,25.6223,25.5783,25.615,26000.0
2012-03-15 10:30:00,34.89,34.89,34.85,34.87,17400.0,25.615,25.615,25.5856,25.6003,17400.0
2012-03-15 10:35:00,34.87,34.87,34.85,34.86,16900.0,25.6003,25.6003,25.5856,25.5929,16900.0
2012-03-15 10:40:00,34.86,34.89,34.86,34.89,13900.0,25.5929,25.615,25.5929,25.615,13900.0
2012-03-15 10:45:00,34.89,34.9,34.86,34.88,18000.0,25.615,25.6223,25.5929,25.6076,18000.0
2012-03-15 10:50:00,34.88,34.88,34.87,34.87,13700.0,25.6076,25.6076,25.6003,25.6003,13700.0
2012-03-15 10:55:00,34.87,34.88,34.82,34.82,18400.0,25.6003,25.6076,25.5636,25.5636,18400.0
2012-03-15 11:00:00,34.82,34.84,34.79,34.84,30700.0,25.5636,25.5783,25.5415,25.5783,30700.0
2012-03-15 11:05:00,34.84,34.84,34.82,34.83,29300.0,25.5783,25.5783,25.5636,25.5709,29300.0
2012-03-15 11:10:00,34.83,34.85,34.83,34.83,17800.0,25.5709,25.5856,25.5709,25.5709,17800.0
2012-03-15 11:15:00,34.83,34.84,34.81,34.81,6100.0,25.5709,25.5783,25.5562,25.5562,6100.0
2012-03-15 11:20:00,34.82,34.82,34.77,34.77,21300.0,25.5636,25.5636,25.5269,25.5269,21300.0
2012-03-15 11:25:00,34.78,34.83,34.77,34.81,32200.0,25.5342,25.5709,25.5269,25.5562,32200.0
2012-03-15 11:30:00,34.82,34.83,34.81,34.82,17800.0,25.5636,25.5709,25.5562,25.5636,17800.0
2012-03-15 11:35:00,34.82,34.82,34.77,34.8,17700.0,25.5636,25.5636,25.5269,25.5489,17700.0
2012-03-15 11:40:00,34.8,34.84,34.8,34.84,13600.0,25.5489,25.5783,25.5489,25.5783,13600.0
2012-03-15 11:45:00,34.83,34.84,34.82,34.83,8900.0,25.5709,25.5783,25.5636,25.5709,8900.0
2012-03-15 11:50:00,34.83,34.83,34.82,34.82,11200.0,25.5709,25.5709,25.5636,25.5636,11200.0
2012-03-15 11:55:00,34.83,34.84,34.82,34.84,14400.0,25.5709,25.5783,25.5636,25.5783,14400.0
2012-03-15 12:00:00,34.84,34.85,34.82,34.82,46600.0,25.5783,25.5856,25.5636,25.5636,46600.0
2012-03-15 12:05:00,34.82,34.84,34.82,34.83,11800.0,25.5636,25.5783,25.5636,25.5709,11800.0
2012-03-15 12:10:00,34.83,34.83,34.79,34.79,26000.0,25.5709,25.5709,25.5415,25.5415,26000.0
2012-03-15 12:15:00,34.8,34.81,34.79,34.81,11800.0,25.5489,25.5562,25.5415,25.5562,11800.0
2012-03-15 12:20:00,34.81,34.84,34.8,34.84,14500.0,25.5562,25.5783,25.5489,25.5783,14500.0
2012-03-15 12:25:00,34.84,34.84,34.83,34.83,25900.0,25.5783,25.5783,25.5709,25.5709,25900.0
2012-03-15 12:30:00,34.84,34.84,34.82,34.83,19600.0,25.5783,25.5783,25.5636,25.5709,19600.0
2012-03-15 12:35:00,34.83,34.83,34.81,34.81,16700.0,25.5709,25.5709,25.5562,25.5562,16700.0
2012-03-15 12:40:00,34.82,34.85,34.81,34.84,15000.0,25.5636,25.5856,25.5562,25.5783,15000.0
2012-03-15 12:45:00,34.85,34.85,34.82,34.82,8900.0,25.5856,25.5856,25.5636,25.5636,8900.0
2012-03-15 12:50:00,34.83,34.83,34.82,34.82,4700.0,25.5709,25.5709,25.5636,25.5636,4700.0
2012-03-15 12:55:00,34.83,34.83,34.79,34.79,12500.0,25.5709,25.5709,25.5415,25.5415,12500.0
2012-03-15 13:00:00,34.8,34.8,34.79,34.8,26900.0,25.5489,25.5489,25.5415,25.5489,26900.0
2012-03-15 13:05:00,34.8,34.8,34.74,34.75,66300.0,25.5489,25.5489,25.5048,25.5122,66300.0
2012-03-15 13:10:00,34.75,34.76,34.75,34.75,8800.0,25.5122,25.5195,25.5122,25.5122,8800.0
2012-03-15 13:15:00,34.75,34.77,34.7,34.71,80400.0,25.5122,25.5269,25.4755,25.4828,80400.0
2012-03-15 13:20:00,34.71,34.73,34.65,34.65,70900.0,25.4828,25.4975,25.4388,25.4388,70900.0
2012-03-15 13:25:00,34.65,34.66,34.63,34.64,41300.0,25.4388,25.4461,25.4241,25.4314,41300.0
2012-03-15 13:30:00,34.64,34.64,34.6,34.62,41300.0,25.4314,25.4314,25.4021,25.4167,41300.0
2012-03-15 13:35:00,34.62,34.62,34.57,34.6,37600.0,25.4167,25.4167,25.38,25.4021,37600.0
2012-03-15 13:40:00,34.6,34.66,34.59,34.66,36800.0,25.4021,25.4461,25.3947,25.4461,36800.0
2012-03-15 13:45:00,34.67,34.71,34.67,34.71,22600.0,25.4534,25.4828,25.4534,25.4828,22600.0
2012-03-15 13:50:00,34.71,34.74,34.71,34.73,19000.0,25.4828,25.5048,25.4828,25.4975,19000.0
2012-03-15 13:55:00,34.72,34.73,34.7,34.71,27500.0,25.4902,25.4975,25.4755,25.4828,27500.0
2012-03-15 14:00:00,34.72,34.72,34.7,34.72,32600.0,25.4902,25.4902,25.4755,25.4902,32600.0
2012-03-15 14:05:00,34.71,34.74,34.71,34.74,49700.0,25.4828,25.5048,25.4828,25.5048,49700.0
2012-03-15 14:10:00,34.73,34.74,34.7,34.7,137000.0,25.4975,25.5048,25.4755,25.4755,137000.0
2012-03-15 14:15:00,34.7,34.75,34.7,34.73,44900.0,25.4755,25.5122,25.4755,25.4975,44900.0
2012-03-15 14:20:00,34.72,34.73,34.66,34.7,253500.0,25.4902,25.4975,25.4461,25.4755,253500.0
2012-03-15 14:25:00,34.7,34.71,34.69,34.69,22100.0,25.4755,25.4828,25.4681,25.4681,22100.0
2012-03-15 14:30:00,34.7,34.72,34.69,34.7,54600.0,25.4755,25.4902,25.4681,25.4755,54600.0
2012-03-15 14:35:00,34.7,34.7,34.65,34.66,36700.0,25.4755,25.4755,25.4388,25.4461,36700.0
2012-03-15 14:40:00,34.66,34.66,34.65,34.66,17700.0,25.4461,25.4461,25.4388,25.4461,17700.0
2012-03-15 14:45:00,34.66,34.66,34.65,34.66,23400.0,25.4461,25.4461,25.4388,25.4461,23400.0
2012-03-15 14:50:00,34.66,34.7,34.65,34.69,34500.0,25.4461,25.4755,25.4388,25.4681,34500.0
2012-03-15 14:55:00,34.69,34.7,34.63,34.63,37700.0,25.4681,25.4755,25.4241,25.4241,37700.0
2012-03-15 15:00:00,34.63,34.65,34.63,34.64,41700.0,25.4241,25.4388,25.4241,25.4314,41700.0
2012-03-15 15:05:00,34.64,34.65,34.63,34.64,51600.0,25.4314,25.4388,25.4241,25.4314,51600.0
2012-03-15 15:10:00,34.65,34.66,34.64,34.64,57700.0,25.4388,25.4461,25.4314,25.4314,57700.0
2012-03-15 15:15:00,34.63,34.64,34.59,34.6,28400.0,25.4241,25.4314,25.3947,25.4021,28400.0
2012-03-15 15:20:00,34.59,34.6,34.56,34.57,43700.0,25.3947,25.4021,25.3727,25.38,43700.0
2012-03-15 15:25:00,34.57,34.57,34.55,34.55,67000.0,25.38,25.38,25.3653,25.3653,67000.0
2012-03-15 15:30:00,34.56,34.58,34.55,34.57,130200.0,25.3727,25.3874,25.3653,25.38,130200.0
2012-03-15 15:35:00,34.57,34.61,34.56,34.57,128400.0,25.38,25.4094,25.3727,25.38,128400.0
2012-03-15 15:40:00,34.57,34.61,34.54,34.61,80000.0,25.38,25.4094,25.358,25.4094,80000.0
2012-03-15 15:45:00,34.6,34.61,34.59,34.59,130100.0,25.4021,25.4094,25.3947,25.3947,130100.0
2012-03-15 15:50:00,34.59,34.62,34.59,34.62,73500.0,25.3947,25.4167,25.3947,25.4167,73500.0
2012-03-15 15:55:00,34.62,34.65,34.61,34.64,214100.0,25.4167,25.4388,25.4094,25.4314,214100.0
2012-03-16 09:30:00,34.61,34.63,34.54,34.59,711300.0,25.4094,25.4241,25.358,25.3947,711300.0
2012-03-16 09:35:00,34.63,34.71,34.59,34.71,35900.0,25.4241,25.4828,25.3947,25.4828,35900.0
2012-03-16 09:40:00,34.73,34.77,34.72,34.76,79800.0,25.4975,25.5269,25.4902,25.5195,79800.0
2012-03-16 09:45:00,34.76,34.76,34.72,34.73,17700.0,25.5195,25.5195,25.4902,25.4975,17700.0
2012-03-16 09:50:00,34.73,34.74,34.69,34.7,69800.0,25.4975,25.5048,25.4681,25.4755,69800.0
2012-03-16 09:55:00,34.7,34.7,34.63,34.69,80300.0,25.4755,25.4755,25.4241,25.4681,80300.0
2012-03-16 10:00:00,34.69,34.75,34.69,34.75,41700.0,25.4681,25.5122,25.4681,25.5122,41700.0
2012-03-16 10:05:00,34.74,34.75,34.7,34.73,32100.0,25.5048,25.5122,25.4755,25.4975,32100.0
2012-03-16 10:10:00,34.73,34.81,34.72,34.81,49400.0,25.4975,25.5562,25.4902,25.5562,49400.0
2012-03-16 10:15:00,34.8,34.84,34.8,34.82,35800.0,25.5489,25.5783,25.5489,25.5636,35800.0
2012-03-16 10:20:00,34.82,34.89,34.81,34.86,24200.0,25.5636,25.615,25.5562,25.5929,24200.0
2012-03-16 10:25:00,34.86,34.93,34.85,34.92,37400.0,25.5929,25.6443,25.5856,25.637,37400.0
2012-03-16 10:30:00,34.91,34.92,34.84,34.89,34400.0,25.6296,25.637,25.5783,25.615,34400.0
2012-03-16 10:35:00,34.89,34.92,34.87,34.91,40300.0,25.615,25.637,25.6003,25.6296,40300.0
2012-03-16 10:40:00,34.91,34.94,34.91,34.93,24400.0,25.6296,25.6517,25.6296,25.6443,24400.0
2012-03-16 10:45:00,34.93,34.93,34.88,34.89,16200.0,25.6443,25.6443,25.6076,25.615,16200.0
2012-03-16 10:50:00,34.89,34.93,34.88,34.93,16800.0,25.615,25.6443,25.6076,25.6443,16800.0
2012-03-16 10:55:00,34.93,34.94,34.91,34.93,20400.0,25.6443,25.6517,25.6296,25.6443,20400.0
2012-03-16 11:00:00,34.93,34.93,34.89,34.91,14000.0,25.6443,25.6443,25.615,25.6296,14000.0
2012-03-16 11:05:00,34.91,34.91,34.86,34.86,28700.0,25.6296,25.6296,25.5929,25.5929,28700.0
2012-03-16 11:10:00,34.87,34.87,34.81,34.83,22000.0,25.6003,25.6003,25.5562,25.5709,22000.0
2012-03-16 11:15:00,34.83,34.85,34.81,34.82,24500.0,25.5709,25.5856,25.5562,25.5636,24500.0
2012-03-16 11:20:00,34.82,34.86,34.81,34.83,20900.0,25.5636,25.5929,25.5562,25.5709,20900.0
2012-03-16 11:25:00,34.83,34.86,34.83,34.86,8800.0,25.5709,25.5929,25.5709,25.5929,8800.0
2012-03-16 11:30:00,34.85,34.85,34.84,34.85,9300.0,25.5856,25.5856,25.5783,25.5856,9300.0
2012-03-16 11:35:00,34.84,34.85,34.82,34.82,25200.0,25.5783,25.5856,25.5636,25.5636,25200.0
2012-03-16 11:40:00,34.83,34.85,34.82,34.84,20900.0,25.5709,25.5856,25.5636,25.5783,20900.0
2012-03-16 11:45:00,34.85,34.86,34.84,34.86,14100.0,25.5856,25.5929,25.5783,25.5929,14100.0
2012-03-16 11:50:00,34.86,34.9,34.85,34.9,21900.0,25.5929,25.6223,25.5856,25.6223,21900.0
2012-03-16 11:55:00,34.89,34.91,34.89,34.9,8000.0,25.615,25.6296,25.615,25.6223,8000.0
2012-03-16 12:00:00,34.91,34.92,34.9,34.91,26000.0,25.6296,25.637,25.6223,25.6296,26000.0
2012-03-16 12:05:00,34.91,34.91,34.86,34.86,21700.0,25.6296,25.6296,25.5929,25.5929,21700.0
2012-03-16 12:10:00,34.86,34.86,34.85,34.86,7200.0,25.5929,25.5929,25.5856,25.5929,7200.0
2012-03-16 12:15:00,34.85,34.86,34.84,34.85,22700.0,25.5856,25.5929,25.5783,25.5856,22700.0
2012-03-16 12:20:00,34.85,34.87,34.83,34.84,28400.0,25.5856,25.6003,25.5709,25.5783,28400.0
2012-03-16 12:25:00,34.83,34.86,34.83,34.86,5700.0,25.5709,25.5929,25.5709,25.5929,5700.0
2012-03-16 12:30:00,34.85,34.87,34.85,34.87,9200.0,25.5856,25.6003,25.5856,25.6003,9200.0
2012-03-16 12:35:00,34.87,34.88,34.85,34.86,25300.0,25.6003,25.6076,25.5856,25.5929,25300.0
2012-03-16 12:40:00,34.86,34.86,34.85,34.86,2100.0,25.5929,25.5929,25.5856,25.5929,2100.0
2012-03-16 12:45:00,34.86,34.88,34.86,34.88,16900.0,25.5929,25.6076,25.5929,25.6076,16900.0
2012-03-16 12:50:00,34.88,34.88,34.85,34.85,25700.0,25.6076,25.6076,25.5856,25.5856,25700.0
2012-03-16 12:55:00,34.85,34.86,34.85,34.86,3600.0,25.5856,25.5929,25.5856,25.5929,3600.0
2012-03-16 13:00:00,34.85,34.87,34.84,34.86,16000.0,25.5856,25.6003,25.5783,25.5929,16000.0
2012-03-16 13:05:00,34.87,34.88,34.87,34.88,3100.0,25.6003,25.6076,25.6003,25.6076,3100.0
2012-03-16 13:10:00,34.88,34.9,34.88,34.9,8600.0,25.6076,25.6223,25.6076,25.6223,8600.0
2012-03-16 13:15:00,34.9,34.9,34.87,34.88,25200.0,25.6223,25.6223,25.6003,25.6076,25200.0
2012-03-16 13:20:00,34.89,34.9,34.87,34.87,19000.0,25.615,25.6223,25.6003,25.6003,19000.0
2012-03-16 13:25:00,34.87,34.9,34.86,34.9,9400.0,25.6003,25.6223,25.5929,25.6223,9400.0
2012-03-16 13:30:00,34.9,34.9,34.89,34.9,6500.0,25.6223,25.6223,25.615,25.6223,6500.0
2012-03-16 13:35:00,34.89,34.9,34.87,34.89,38500.0,25.615,25.6223,25.6003,25.615,38500.0
2012-03-16 13:40:00,34.9,34.91,34.88,34.9,23800.0,25.6223,25.6296,25.6076,25.6223,23800.0
2012-03-16 13:45:00,34.9,34.93,34.9,34.93,11400.0,25.6223,25.6443,25.6223,25.6443,11400.0
2012-03-16 13:50:00,34.92,34.95,34.91,34.91,32100.0,25.637,25.659,25.6296,25.6296,32100.0
2012-03-16 13:55:00,34.92,34.93,34.89,34.91,29400.0,25.637,25.6443,25.615,25.6296,29400.0
2012-03-16 14:00:00,34.91,34.92,34.87,34.89,47800.0,25.6296,25.637,25.6003,25.615,47800.0
2012-03-16 14:05:00,34.89,34.91,34.89,34.91,51200.0,25.615,25.6296,25.615,25.6296,51200.0
2012-03-16 14:10:00,34.9,34.91,34.89,34.9,19600.0,25.6223,25.6296,25.615,25.6223,19600.0
2012-03-16 14:15:00,34.9,34.91,34.89,34.91,13300.0,25.6223,25.6296,25.615,25.6296,13300.0
2012-03-16 14:20:00,34.91,34.91,34.9,34.91,6700.0,25.6296,25.6296,25.6223,25.6296,6700.0
2012-03-16 14:25:00,34.9,34.91,34.89,34.89,17600.0,25.6223,25.6296,25.615,25.615,17600.0
2012-03-16 14:30:00,34.89,34.9,34.87,34.89,30500.0,25.615,25.6223,25.6003,25.615,30500.0
2012-03-16 14:35:00,34.9,34.91,34.89,34.9,53600.0,25.6223,25.6296,25.615,25.6223,53600.0
2012-03-16 14:40:00,34.89,34.9,34.88,34.88,13200.0,25.615,25.6223,25.6076,25.6076,13200.0
2012-03-16 14:45:00,34.88,34.89,34.88,34.88,17700.0,25.6076,25.615,25.6076,25.6076,17700.0
2012-03-16 14:50:00,34.89,34.89,34.86,34.86,36600.0,25.615,25.615,25.5929,25.5929,36600.0
2012-03-16 14:55:00,34.86,34.87,34.85,34.86,38100.0,25.5929,25.6003,25.5856,25.5929,38100.0
2012-03-16 15:00:00,34.87,34.88,34.87,34.88,14200.0,25.6003,25.6076,25.6003,25.6076,14200.0
2012-03-16 15:05:00,34.88,34.89,34.87,34.89,54400.0,25.6076,25.615,25.6003,25.615,54400.0
2012-03-16 15:10:00,34.89,34.89,34.87,34.89,29400.0,25.615,25.615,25.6003,25.615,29400.0
2012-03-16 15:15:00,34.89,34.92,34.88,34.88,104500.0,25.615,25.637,25.6076,25.6076,104500.0
2012-03-16 15:20:00,34.87,34.92,34.87,34.91,46100.0,25.6003,25.637,25.6003,25.6296,46100.0
2012-03-16 15:25:00,34.91,34.92,34.89,34.9,66500.0,25.6296,25.637,25.615,25.6223,66500.0
2012-03-16 15:30:00,34.9,34.9,34.89,34.9,38500.0,25.6223,25.6223,25.615,25.6223,38500.0
2012-03-16 15:35:00,34.89,34.91,34.89,34.9,64800.0,25.615,25.6296,25.615,25.6223,64800.0
2012-03-16 15:40:00,34.9,34.92,34.89,34.92,33400.0,25.6223,25.637,25.615,25.637,33400.0
2012-03-16 15:45:00,34.91,34.91,34.86,34.87,96300.0,25.6296,25.6296,25.5929,25.6003,96300.0
2012-03-16 15:50:00,34.86,34.88,34.84,34.85,138300.0,25.5929,25.6076,25.5783,25.5856,138300.0
2012-03-16 15:55:00,34.84,34.86,34.83,34.85,186700.0,25.5783,25.5929,25.5709,25.5856,186700.0
2012-03-19 09:30:00,34.9,34.97,34.86,34.88,29800.0,25.6223,25.6737,25.5929,25.6076,29800.0
2012-03-19 09:35:00,34.89,34.9,34.79,34.8,30600.0,25.615,25.6223,25.5415,25.5489,30600.0
2012-03-19 09:40:00,34.79,34.8,34.68,34.68,71200.0,25.5415,25.5489,25.4608,25.4608,71200.0
2012-03-19 09:45:00,34.67,34.78,34.67,34.75,80400.0,25.4534,25.5342,25.4534,25.5122,80400.0
2012-03-19 09:50:00,34.74,34.77,34.72,34.76,28000.0,25.5048,25.5269,25.4902,25.5195,28000.0
2012-03-19 09:55:00,34.76,34.8,34.75,34.75,34900.0,25.5195,25.5489,25.5122,25.5122,34900.0
2012-03-19 10:00:00,34.75,34.75,34.7,34.71,32300.0,25.5122,25.5122,25.4755,25.4828,32300.0
2012-03-19 10:05:00,34.7,34.76,34.7,34.75,48000.0,25.4755,25.5195,25.4755,25.5122,48000.0
2012-03-19 10:10:00,34.75,34.76,34.7,34.7,21600.0,25.5122,25.5195,25.4755,25.4755,21600.0
2012-03-19 10:15:00,34.7,34.71,34.7,34.71,18100.0,25.4755,25.4828,25.4755,25.4828,18100.0
2012-03-19 10:20:00,34.71,34.74,34.7,34.73,33900.0,25.4828,25.5048,25.4755,25.4975,33900.0
2012-03-19 10:25:00,34.72,34.74,34.69,34.69,21200.0,25.4902,25.5048,25.4681,25.4681,21200.0
2012-03-19 10:30:00,34.69,34.72,34.69,34.72,38700.0,25.4681,25.4902,25.4681,25.4902,38700.0
2012-03-19 10:35:00,34.72,34.72,34.68,34.69,27100.0,25.4902,25.4902,25.4608,25.4681,27100.0
2012-03-19 10:40:00,34.69,34.72,34.69,34.7,35800.0,25.4681,25.4902,25.4681,25.4755,35800.0
2012-03-19 10:45:00,34.71,34.75,34.7,34.73,17900.0,25.4828,25.5122,25.4755,25.4975,17900.0
2012-03-19 10:50:00,34.73,34.73,34.7,34.71,20100.0,25.4975,25.4975,25.4755,25.4828,20100.0
2012-03-19 10:55:00,34.72,34.74,34.72,34.72,18500.0,25.4902,25.5048,25.4902,25.4902,18500.0
2012-03-19 11:00:00,34.71,34.72,34.69,34.7,37100.0,25.4828,25.4902,25.4681,25.4755,37100.0
2012-03-19 11:05:00,34.69,34.74,34.69,34.72,16700.0,25.4681,25.5048,25.4681,25.4902,16700.0
2012-03-19 11:10:00,34.73,34.75,34.73,34.74,21400.0,25.4975,25.5122,25.4975,25.5048,21400.0
2012-03-19 11:15:00,34.73,34.74,34.72,34.74,29200.0,25.4975,25.5048,25.4902,25.5048,29200.0
2012-03-19 11:20:00,34.73,34.75,34.72,34.73,27500.0,25.4975,25.5122,25.4902,25.4975,27500.0
2012-03-19 11:25:00,34.72,34.73,34.7,34.72,30600.0,25.4902,25.4975,25.4755,25.4902,30600.0
2012-03-19 11:30:00,34.72,34.73,34.71,34.73,8600.0,25.4902,25.4975,25.4828,25.4975,8600.0
2012-03-19 11:35:00,34.72,34.75,34.72,34.73,33700.0,25.4902,25.5122,25.4902,25.4975,33700.0
2012-03-19 11:40:00,34.74,34.76,34.72,34.75,52100.0,25.5048,25.5195,25.4902,25.5122,52100.0
2012-03-19 11:45:00,34.76,34.76,34.74,34.75,98400.0,25.5195,25.5195,25.5048,25.5122,98400.0
2012-03-19 11:50:00,34.75,34.75,34.74,34.75,19000.0,25.5122,25.5122,25.5048,25.5122,19000.0
2012-03-19 11:55:00,34.74,34.75,34.74,34.75,29900.0,25.5048,25.5122,25.5048,25.5122,29900.0
2012-03-19 12:00:00,34.75,34.75,34.74,34.74,9800.0,25.5122,25.5122,25.5048,25.5048,9800.0
2012-03-19 12:05:00,34.75,34.75,34.73,34.75,68400.0,25.5122,25.5122,25.4975,25.5122,68400.0
2012-03-19 12:10:00,34.74,34.75,34.74,34.74,44300.0,25.5048,25.5122,25.5048,25.5048,44300.0
2012-03-19 12:15:00,34.74,34.75,34.74,34.75,20200.0,25.5048,25.5122,25.5048,25.5122,20200.0
2012-03-19 12:20:00,34.74,34.75,34.72,34.73,28900.0,25.5048,25.5122,25.4902,25.4975,28900.0
2012-03-19 12:25:00,34.74,34.74,34.72,34.72,7800.0,25.5048,25.5048,25.4902,25.4902,7800.0
2012-03-19 12:30:00,34.73,34.73,34.72,34.72,10100.0,25.4975,25.4975,25.4902,25.4902,10100.0
2012-03-19 12:35:00,34.72,34.75,34.72,34.75,24800.0,25.4902,25.5122,25.4902,25.5122,24800.0
2012-03-19 12:40:00,34.74,34.75,34.74,34.75,17500.0,25.5048,25.5122,25.5048,25.5122,17500.0
2012-03-19 12:45:00,34.74,34.75,34.74,34.75,17600.0,25.5048,25.5122,25.5048,25.5122,17600.0
2012-03-19 12:50:00,34.75,34.75,34.74,34.75,8800.0,25.5122,25.5122,25.5048,25.5122,8800.0
2012-03-19 12:55:00,34.75,34.75,34.74,34.75,11700.0,25.5122,25.5122,25.5048,25.5122,11700.0
2012-03-19 13:00:00,34.75,34.75,34.74,34.75,12200.0,25.5122,25.5122,25.5048,25.5122,12200.0
2012-03-19 13:05:00,34.75,34.75,34.74,34.75,25200.0,25.5122,25.5122,25.5048,25.5122,25200.0
2012-03-19 13:10:00,34.75,34.75,34.74,34.75,9400.0,25.5122,25.5122,25.5048,25.5122,9400.0
2012-03-19 13:15:00,34.75,34.75,34.74,34.75,9200.0,25.5122,25.5122,25.5048,25.5122,9200.0
2012-03-19 13:20:00,34.75,34.76,34.73,34.75,130300.0,25.5122,25.5195,25.4975,25.5122,130300.0
2012-03-19 13:25:00,34.75,34.8,34.74,34.79,175100.0,25.5122,25.5489,25.5048,25.5415,175100.0
2012-03-19 13:30:00,34.8,34.81,34.79,34.79,79600.0,25.5489,25.5562,25.5415,25.5415,79600.0
2012-03-19 13:35:00,34.8,34.8,34.79,34.8,8000.0,25.5489,25.5489,25.5415,25.5489,8000.0
2012-03-19 13:40:00,34.8,34.81,34.79,34.8,25000.0,25.5489,25.5562,25.5415,25.5489,25000.0
2012-03-19 13:45:00,34.8,34.8,34.79,34.79,26400.0,25.5489,25.5489,25.5415,25.5415,26400.0
2012-03-19 13:50:00,34.8,34.81,34.79,34.81,24600.0,25.5489,25.5562,25.5415,25.5562,24600.0
2012-03-19 13:55:00,34.81,34.81,34.8,34.8,9500.0,25.5562,25.5562,25.5489,25.5489,9500.0
2012-03-19 14:00:00,34.8,34.81,34.79,34.8,39200.0,25.5489,25.5562,25.5415,25.5489,39200.0
2012-03-19 14:05:00,34.8,34.83,34.79,34.82,16900.0,25.5489,25.5709,25.5415,25.5636,16900.0
2012-03-19 14:10:00,34.82,34.88,34.82,34.88,26700.0,25.5636,25.6076,25.5636,25.6076,26700.0
2012-03-19 14:15:00,34.88,34.88,34.85,34.85,22100.0,25.6076,25.6076,25.5856,25.5856,22100.0
2012-03-19 14:20:00,34.86,34.86,34.84,34.86,9800.0,25.5929,25.5929,25.5783,25.5929,9800.0
2012-03-19 14:25:00,34.86,34.87,34.84,34.87,21100.0,25.5929,25.6003,25.5783,25.6003,21100.0
2012-03-19 14:30:00,34.87,34.87,34.83,34.84,17300.0,25.6003,25.6003,25.5709,25.5783,17300.0
2012-03-19 14:35:00,34.84,34.86,34.84,34.85,15300.0,25.5783,25.5929,25.5783,25.5856,15300.0
2012-03-19 14:40:00,34.84,34.86,34.82,34.84,35100.0,25.5783,25.5929,25.5636,25.5783,35100.0
2012-03-19 14:45:00,34.83,34.83,34.81,34.82,18700.0,25.5709,25.5709,25.5562,25.5636,18700.0
2012-03-19 14:50:00,34.82,34.82,34.8,34.82,25100.0,25.5636,25.5636,25.5489,25.5636,25100.0
2012-03-19 14:55:00,34.82,34.84,34.79,34.8,35300.0,25.5636,25.5783,25.5415,25.5489,35300.0
2012-03-19 15:00:00,34.8,34.81,34.78,34.8,47400.0,25.5489,25.5562,25.5342,25.5489,47400.0
2012-03-19 15:05:00,34.8,34.8,34.79,34.79,12900.0,25.5489,25.5489,25.5415,25.5415,12900.0
2012-03-19 15:10:00,34.8,34.81,34.78,34.8,22300.0,25.5489,25.5562,25.5342,25.5489,22300.0
2012-03-19 15:15:00,34.81,34.84,34.79,34.83,26800.0,25.5562,25.5783,25.5415,25.5709,26800.0
2012-03-19 15:20:00,34.84,34.85,34.84,34.85,20500.0,25.5783,25.5856,25.5783,25.5856,20500.0
2012-03-19 15:25:00,34.84,34.85,34.84,34.84,12800.0,25.5783,25.5856,25.5783,25.5783,12800.0
2012-03-19 15:30:00,34.84,34.85,34.81,34.82,25900.0,25.5783,25.5856,25.5562,25.5636,25900.0
2012-03-19 15:35:00,34.82,34.85,34.8,34.85,36600.0,25.5636,25.5856,25.5489,25.5856,36600.0
2012-03-19 15:40:00,34.85,34.85,34.78,34.8,44900.0,25.5856,25.5856,25.5342,25.5489,44900.0
2012-03-19 15:45:00,34.8,34.8,34.78,34.78,28500.0,25.5489,25.5489,25.5342,25.5342,28500.0
2012-03-19 15:50:00,34.79,34.79,34.73,34.73,46500.0,25.5415,25.5415,25.4975,25.4975,46500.0
2012-03-19 15:55:00,34.73,34.78,34.72,34.77,104700.0,25.4975,25.5342,25.4902,25.5269,104700.0
2012-03-20 09:30:00,34.7,34.72,34.6,34.64,41100.0,25.4755,25.4902,25.4021,25.4314,41100.0
2012-03-20 09:35:00,34.62,34.64,34.61,34.63,7000.0,25.4167,25.4314,25.4094,25.4241,7000.0
2012-03-20 09:40:00,34.61,34.61,34.52,34.56,39600.0,25.4094,25.4094,25.3433,25.3727,39600.0
2012-03-20 09:45:00,34.55,34.59,34.52,34.58,22900.0,25.3653,25.3947,25.3433,25.3874,22900.0
2012-03-20 09:50:00,34.58,34.64,34.58,34.64,17100.0,25.3874,25.4314,25.3874,25.4314,17100.0
2012-03-20 09:55:00,34.64,34.66,34.62,34.64,11500.0,25.4314,25.4461,25.4167,25.4314,11500.0
2012-03-20 10:00:00,34.65,34.69,34.65,34.67,18100.0,25.4388,25.4681,25.4388,25.4534,18100.0
2012-03-20 10:05:00,34.67,34.71,34.66,34.66,25000.0,25.4534,25.4828,25.4461,25.4461,25000.0
2012-03-20 10:10:00,34.65,34.66,34.63,34.65,52400.0,25.4388,25.4461,25.4241,25.4388,52400.0
2012-03-20 10:15:00,34.65,34.66,34.64,34.66,18300.0,25.4388,25.4461,25.4314,25.4461,18300.0
2012-03-20 10:20:00,34.66,34.67,34.64,34.67,16300.0,25.4461,25.4534,25.4314,25.4534,16300.0
2012-03-20 10:25:00,34.68,34.68,34.64,34.65,21800.0,25.4608,25.4608,25.4314,25.4388,21800.0
2012-03-20 10:30:00,34.66,34.69,34.66,34.69,9800.0,25.4461,25.4681,25.4461,25.4681,9800.0
2012-03-20 10:35:00,34.69,34.69,34.66,34.67,11800.0,25.4681,25.4681,25.4461,25.4534,11800.0
2012-03-20 10:40:00,34.67,34.68,34.66,34.68,8400.0,25.4534,25.4608,25.4461,25.4608,8400.0
2012-03-20 10:45:00,34.67,34.69,34.67,34.68,7700.0,25.4534,25.4681,25.4534,25.4608,7700.0
2012-03-20 10:50:00,34.68,34.68,34.66,34.66,14600.0,25.4608,25.4608,25.4461,25.4461,14600.0
2012-03-20 10:55:00,34.67,34.69,34.66,34.68,26400.0,25.4534,25.4681,25.4461,25.4608,26400.0
2012-03-20 11:00:00,34.68,34.69,34.66,34.68,12500.0,25.4608,25.4681,25.4461,25.4608,12500.0
2012-03-20 11:05:00,34.69,34.7,34.68,34.7,7900.0,25.4681,25.4755,25.4608,25.4755,7900.0
2012-03-20 11:10:00,34.69,34.72,34.66,34.72,23600.0,25.4681,25.4902,25.4461,25.4902,23600.0
2012-03-20 11:15:00,34.72,34.73,34.71,34.72,9200.0,25.4902,25.4975,25.4828,25.4902,9200.0
2012-03-20 11:20:00,34.72,34.77,34.69,34.77,78700.0,25.4902,25.5269,25.4681,25.5269,78700.0
2012-03-20 11:25:00,34.77,34.77,34.76,34.76,4300.0,25.5269,25.5269,25.5195,25.5195,4300.0
2012-03-20 11:30:00,34.76,34.77,34.74,34.75,11300.0,25.5195,25.5269,25.5048,25.5122,11300.0
2012-03-20 11:35:00,34.75,34.75,34.74,34.75,6500.0,25.5122,25.5122,25.5048,25.5122,6500.0
2012-03-20 11:40:00,34.75,34.75,34.74,34.75,12600.0,25.5122,25.5122,25.5048,25.5122,12600.0
2012-03-20 11:45:00,34.75,34.77,34.74,34.77,15200.0,25.5122,25.5269,25.5048,25.5269,15200.0
2012-03-20 11:50:00,34.77,34.77,34.73,34.76,19700.0,25.5269,25.5269,25.4975,25.5195,19700.0
2012-03-20 11:55:00,34.75,34.77,34.75,34.77,5100.0,25.5122,25.5269,25.5122,25.5269,5100.0
2012-03-20 12:00:00,34.76,34.78,34.75,34.77,13500.0,25.5195,25.5342,25.5122,25.5269,13500.0
2012-03-20 12:05:00,34.77,34.78,34.76,34.78,12600.0,25.5269,25.5342,25.5195,25.5342,12600.0
2012-03-20 12:10:00,34.77,34.78,34.76,34.76,10300.0,25.5269,25.5342,25.5195,25.5195,10300.0
2012-03-20 12:15:00,34.76,34.77,34.76,34.77,7100.0,25.5195,25.5269,25.5195,25.5269,7100.0
2012-03-20 12:20:00,34.77,34.79,34.76,34.79,7200.0,25.5269,25.5415,25.5195,25.5415,7200.0
2012-03-20 12:25:00,34.79,34.79,34.75,34.76,11500.0,25.5415,25.5415,25.5122,25.5195,11500.0
2012-03-20 12:30:00,34.76,34.78,34.75,34.78,7500.0,25.5195,25.5342,25.5122,25.5342,7500.0
2012-03-20 12:35:00,34.78,34.78,34.77,34.77,4100.0,25.5342,25.5342,25.5269,25.5269,4100.0
2012-03-20 12:40:00,34.77,34.78,34.76,34.76,8800.0,25.5269,25.5342,25.5195,25.5195,8800.0
2012-03-20 12:45:00,34.76,34.78,34.75,34.78,27100.0,25.5195,25.5342,25.5122,25.5342,27100.0
2012-03-20 12:50:00,34.77,34.78,34.77,34.77,2400.0,25.5269,25.5342,25.5269,25.5269,2400.0
2012-03-20 12:55:00,34.77,34.78,34.77,34.77,2200.0,25.5269,25.5342,25.5269,25.5269,2200.0
2012-03-20 13:00:00,34.77,34.78,34.77,34.78,6300.0,25.5269,25.5342,25.5269,25.5342,6300.0
2012-03-20 13:05:00,34.77,34.8,34.77,34.79,12400.0,25.5269,25.5489,25.5269,25.5415,12400.0
2012-03-20 13:10:00,34.79,34.8,34.77,34.77,12900.0,25.5415,25.5489,25.5269,25.5269,12900.0
2012-03-20 13:15:00,34.77,34.78,34.76,34.77,10700.0,25.5269,25.5342,25.5195,25.5269,10700.0
2012-03-20 13:20:00,34.77,34.78,34.76,34.78,5500.0,25.5269,25.5342,25.5195,25.5342,5500.0
2012-03-20 13:25:00,34.77,34.78,34.77,34.78,3400.0,25.5269,25.5342,25.5269,25.5342,3400.0
2012-03-20 13:30:00,34.78,34.78,34.77,34.78,3600.0,25.5342,25.5342,25.5269,25.5342,3600.0
2012-03-20 13:35:00,34.78,34.79,34.77,34.78,8500.0,25.5342,25.5415,25.5269,25.5342,8500.0
2012-03-20 13:40:00,34.79,34.79,34.78,34.79,3200.0,25.5415,25.5415,25.5342,25.5415,3200.0
2012-03-20 13:45:00,34.79,34.8,34.78,34.79,8500.0,25.5415,25.5489,25.5342,25.5415,8500.0
2012-03-20 13:50:00,34.79,34.79,34.77,34.78,10600.0,25.5415,25.5415,25.5269,25.5342,10600.0
2012-03-20 13:55:00,34.78,34.78,34.77,34.78,5800.0,25.5342,25.5342,25.5269,25.5342,5800.0
2012-03-20 14:00:00,34.78,34.78,34.77,34.77,4400.0,25.5342,25.5342,25.5269,25.5269,4400.0
2012-03-20 14:05:00,34.78,34.78,34.77,34.77,18000.0,25.5342,25.5342,25.5269,25.5269,18000.0
2012-03-20 14:10:00,34.77,34.78,34.77,34.77,4800.0,25.5269,25.5342,25.5269,25.5269,4800.0
2012-03-20 14:15:00,34.77,34.81,34.77,34.8,19800.0,25.5269,25.5562,25.5269,25.5489,19800.0
2012-03-20 14:20:00,34.8,34.81,34.79,34.8,8700.0,25.5489,25.5562,25.5415,25.5489,8700.0
2012-03-20 14:25:00,34.8,34.81,34.78,34.79,16500.0,25.5489,25.5562,25.5342,25.5415,16500.0
2012-03-20 14:30:00,34.79,34.8,34.78,34.78,14000.0,25.5415,25.5489,25.5342,25.5342,14000.0
2012-03-20 14:35:00,34.78,34.79,34.78,34.79,9100.0,25.5342,25.5415,25.5342,25.5415,9100.0
2012-03-20 14:40:00,34.79,34.79,34.78,34.78,4100.0,25.5415,25.5415,25.5342,25.5342,4100.0
2012-03-20 14:45:00,34.78,34.79,34.77,34.77,31000.0,25.5342,25.5415,25.5269,25.5269,31000.0
2012-03-20 14:50:00,34.77,34.78,34.77,34.77,4600.0,25.5269,25.5342,25.5269,25.5269,4600.0
2012-03-20 14:55:00,34.77,34.78,34.77,34.77,7900.0,25.5269,25.5342,25.5269,25.5269,7900.0
2012-03-20 15:00:00,34.77,34.81,34.77,34.79,37300.0,25.5269,25.5562,25.5269,25.5415,37300.0
2012-03-20 15:05:00,34.79,34.8,34.79,34.8,1900.0,25.5415,25.5489,25.5415,25.5489,1900.0
2012-03-20 15:10:00,34.8,34.8,34.79,34.79,5900.0,25.5489,25.5489,25.5415,25.5415,5900.0
2012-03-20 15:15:00,34.8,34.8,34.79,34.79,12800.0,25.5489,25.5489,25.5415,25.5415,12800.0
2012-03-20 15:20:00,34.8,34.8,34.79,34.79,6300.0,25.5489,25.5489,25.5415,25.5415,6300.0
2012-03-20 15:25:00,34.8,34.83,34.79,34.82,55200.0,25.5489,25.5709,25.5415,25.5636,55200.0
2012-03-20 15:30:00,34.82,34.83,34.79,34.8,41200.0,25.5636,25.5709,25.5415,25.5489,41200.0
2012-03-20 15:35:00,34.79,34.8,34.78,34.78,23200.0,25.5415,25.5489,25.5342,25.5342,23200.0
2012-03-20 15:40:00,34.78,34.79,34.78,34.78,8900.0,25.5342,25.5415,25.5342,25.5342,8900.0
2012-03-20 15:45:00,34.78,34.79,34.77,34.78,113200.0,25.5342,25.5415,25.5269,25.5342,113200.0
2012-03-20 15:50:00,34.78,34.79,34.77,34.79,37500.0,25.5342,25.5415,25.5269,25.5415,37500.0
2012-03-20 15:55:00,34.78,34.8,34.78,34.79,125700.0,25.5342,25.5489,25.5342,25.5415,125700.0
2012-03-21 09:30:00,34.76,34.8,34.7,34.74,132000.0,25.5195,25.5489,25.4755,25.5048,132000.0
2012-03-21 09:35:00,34.74,34.86,34.74,34.85,9000.0,25.5048,25.5929,25.5048,25.5856,9000.0
2012-03-21 09:40:00,34.86,34.87,34.77,34.8,9100.0,25.5929,25.6003,25.5269,25.5489,9100.0
2012-03-21 09:45:00,34.79,34.89,34.79,34.87,21800.0,25.5415,25.615,25.5415,25.6003,21800.0
2012-03-21 09:50:00,34.87,34.89,34.86,34.88,60000.0,25.6003,25.615,25.5929,25.6076,60000.0
2012-03-21 09:55:00,34.88,34.9,34.87,34.88,27500.0,25.6076,25.6223,25.6003,25.6076,27500.0
2012-03-21 10:00:00,34.88,34.89,34.85,34.89,102000.0,25.6076,25.615,25.5856,25.615,102000.0
2012-03-21 10:05:00,34.9,34.91,34.87,34.88,38300.0,25.6223,25.6296,25.6003,25.6076,38300.0
2012-03-21 10:10:00,34.88,34.91,34.84,34.88,57700.0,25.6076,25.6296,25.5783,25.6076,57700.0
2012-03-21 10:15:00,34.88,34.89,34.86,34.87,31300.0,25.6076,25.615,25.5929,25.6003,31300.0
2012-03-21 10:20:00,34.86,34.89,34.85,34.89,20400.0,25.5929,25.615,25.5856,25.615,20400.0
2012-03-21 10:25:00,34.89,34.9,34.87,34.88,29100.0,25.615,25.6223,25.6003,25.6076,29100.0
2012-03-21 10:30:00,34.88,34.89,34.87,34.88,42900.0,25.6076,25.615,25.6003,25.6076,42900.0
2012-03-21 10:35:00,34.88,34.9,34.87,34.9,28100.0,25.6076,25.6223,25.6003,25.6223,28100.0
2012-03-21 10:40:00,34.89,34.89,34.88,34.88,8200.0,25.615,25.615,25.6076,25.6076,8200.0
2012-03-21 10:45:00,34.88,34.89,34.88,34.89,28000.0,25.6076,25.615,25.6076,25.615,28000.0
2012-03-21 10:50:00,34.89,34.96,34.88,34.91,40400.0,25.615,25.6664,25.6076,25.6296,40400.0
2012-03-21 10:55:00,34.9,34.9,34.87,34.88,16800.0,25.6223,25.6223,25.6003,25.6076,16800.0
2012-03-21 11:00:00,34.88,34.89,34.87,34.88,28400.0,25.6076,25.615,25.6003,25.6076,28400.0
2012-03-21 11:05:00,34.89,34.89,34.88,34.88,21500.0,25.615,25.615,25.6076,25.6076,21500.0
2012-03-21 11:10:00,34.88,34.89,34.85,34.85,37900.0,25.6076,25.615,25.5856,25.5856,37900.0
2012-03-21 11:15:00,34.85,34.87,34.83,34.86,32700.0,25.5856,25.6003,25.5709,25.5929,32700.0
2012-03-21 11:20:00,34.86,34.89,34.86,34.86,27600.0,25.5929,25.615,25.5929,25.5929,27600.0
2012-03-21 11:25:00,34.86,34.86,34.83,34.85,66600.0,25.5929,25.5929,25.5709,25.5856,66600.0
2012-03-21 11:30:00,34.85,34.86,34.84,34.84,15100.0,25.5856,25.5929,25.5783,25.5783,15100.0
2012-03-21 11:35:00,34.85,34.88,34.83,34.87,15600.0,25.5856,25.6076,25.5709,25.6003,15600.0
2012-03-21 11:40:00,34.86,34.91,34.85,34.9,25500.0,25.5929,25.6296,25.5856,25.6223,25500.0
2012-03-21 11:45:00,34.9,34.91,34.9,34.9,10800.0,25.6223,25.6296,25.6223,25.6223,10800.0
2012-03-21 11:50:00,34.9,34.93,34.9,34.92,13100.0,25.6223,25.6443,25.6223,25.637,13100.0
2012-03-21 11:55:00,34.91,34.93,34.91,34.92,8900.0,25.6296,25.6443,25.6296,25.637,8900.0
2012-03-21 12:00:00,34.93,34.96,34.93,34.95,37100.0,25.6443,25.6664,25.6443,25.659,37100.0
2012-03-21 12:05:00,34.95,34.97,34.95,34.95,9100.0,25.659,25.6737,25.659,25.659,9100.0
2012-03-21 12:10:00,34.95,35.0,34.95,35.0,30800.0,25.659,25.6957,25.659,25.6957,30800.0
2012-03-21 12:15:00,34.99,35.0,34.98,34.99,12800.0,25.6884,25.6957,25.681,25.6884,12800.0
2012-03-21 12:20:00,34.99,35.0,34.98,35.0,12200.0,25.6884,25.6957,25.681,25.6957,12200.0
2012-03-21 12:25:00,35.0,35.02,34.99,35.02,25000.0,25.6957,25.7104,25.6884,25.7104,25000.0
2012-03-21 12:30:00,35.01,35.01,34.98,34.98,20700.0,25.7031,25.7031,25.681,25.681,20700.0
2012-03-21 12:35:00,34.98,34.99,34.98,34.98,6200.0,25.681,25.6884,25.681,25.681,6200.0
2012-03-21 12:40:00,34.99,34.99,34.98,34.99,4800.0,25.6884,25.6884,25.681,25.6884,4800.0
2012-03-21 12:45:00,34.98,34.99,34.98,34.99,7700.0,25.681,25.6884,25.681,25.6884,7700.0
2012-03-21 12:50:00,34.99,35.02,34.98,35.01,24500.0,25.6884,25.7104,25.681,25.7031,24500.0
2012-03-21 12:55:00,35.01,35.02,35.01,35.01,13100.0,25.7031,25.7104,25.7031,25.7031,13100.0
2012-03-21 13:00:00,35.01,35.02,35.0,35.0,5000.0,25.7031,25.7104,25.6957,25.6957,5000.0
2012-03-21 13:05:00,35.01,35.01,35.0,35.0,13400.0,25.7031,25.7031,25.6957,25.6957,13400.0
2012-03-21 13:10:00,35.01,35.01,35.0,35.0,11700.0,25.7031,25.7031,25.6957,25.6957,11700.0
2012-03-21 13:15:00,35.0,35.01,35.0,35.0,8600.0,25.6957,25.7031,25.6957,25.6957,8600.0
2012-03-21 13:20:00,35.0,35.01,35.0,35.01,7100.0,25.6957,25.7031,25.6957,25.7031,7100.0
2012-03-21 13:25:00,35.01,35.02,35.0,35.02,14200.0,25.7031,25.7104,25.6957,25.7104,14200.0
2012-03-21 13:30:00,35.02,35.04,35.01,35.04,19100.0,25.7104,25.7251,25.7031,25.7251,19100.0
2012-03-21 13:35:00,35.04,35.04,35.01,35.01,35000.0,25.7251,25.7251,25.7031,25.7031,35000.0
2012-03-21 13:40:00,35.02,35.02,35.01,35.01,4100.0,25.7104,25.7104,25.7031,25.7031,4100.0
2012-03-21 13:45:00,35.02,35.02,35.01,35.02,3000.0,25.7104,25.7104,25.7031,25.7104,3000.0
2012-03-21 13:50:00,35.02,35.05,35.01,35.05,14300.0,25.7104,25.7324,25.7031,25.7324,14300.0
2012-03-21 13:55:00,35.05,35.07,35.04,35.05,25300.0,25.7324,25.7471,25.7251,25.7324,25300.0
2012-03-21 14:00:00,35.05,35.07,35.05,35.07,8600.0,25.7324,25.7471,25.7324,25.7471,8600.0
2012-03-21 14:05:00,35.07,35.09,35.06,35.09,17200.0,25.7471,25.7618,25.7398,25.7618,17200.0
2012-03-21 14:10:00,35.09,35.09,35.06,35.07,66600.0,25.7618,25.7618,25.7398,25.7471,66600.0
2012-03-21 14:15:00,35.07,35.07,35.06,35.07,15700.0,25.7471,25.7471,25.7398,25.7471,15700.0
2012-03-21 14:20:00,35.07,35.08,35.05,35.07,194900.0,25.7471,25.7545,25.7324,25.7471,194900.0
2012-03-21 14:25:00,35.07,35.07,35.05,35.06,90600.0,25.7471,25.7471,25.7324,25.7398,90600.0
2012-03-21 14:30:00,35.05,35.07,35.03,35.07,92500.0,25.7324,25.7471,25.7177,25.7471,92500.0
2012-03-21 14:35:00,35.07,35.08,35.03,35.04,31500.0,25.7471,25.7545,25.7177,25.7251,31500.0
2012-03-21 14:40:00,35.04,35.08,35.03,35.05,46800.0,25.7251,25.7545,25.7177,25.7324,46800.0
2012-03-21 14:45:00,35.05,35.06,35.05,35.05,11900.0,25.7324,25.7398,25.7324,25.7324,11900.0
2012-03-21 14:50:00,35.05,35.06,35.03,35.05,37600.0,25.7324,25.7398,25.7177,25.7324,37600.0
2012-03-21 14:55:00,35.05,35.09,35.05,35.08,24300.0,25.7324,25.7618,25.7324,25.7545,24300.0
2012-03-21 15:00:00,35.08,35.1,35.07,35.09,25800.0,25.7545,25.7691,25.7471,25.7618,25800.0
2012-03-21 15:05:00,35.09,35.12,35.09,35.11,31700.0,25.7618,25.7838,25.7618,25.7765,31700.0
2012-03-21 15:10:00,35.11,35.12,35.1,35.1,15600.0,25.7765,25.7838,25.7691,25.7691,15600.0
2012-03-21 15:15:00,35.1,35.13,35.1,35.12,20800.0,25.7691,25.7912,25.7691,25.7838,20800.0
2012-03-21 15:20:00,35.13,35.13,35.12,35.13,5200.0,25.7912,25.7912,25.7838,25.7912,5200.0
2012-03-21 15:25:00,35.13,35.13,35.11,35.13,25800.0,25.7912,25.7912,25.7765,25.7912,25800.0
2012-03-21 15:30:00,35.13,35.13,35.11,35.12,20600.0,25.7912,25.7912,25.7765,25.7838,20600.0
2012-03-21 15:35:00,35.12,35.14,35.11,35.12,63000.0,25.7838,25.7985,25.7765,25.7838,63000.0
2012-03-21 15:40:00,35.11,35.12,35.1,35.11,31900.0,25.7765,25.7838,25.7691,25.7765,31900.0
2012-03-21 15:45:00,35.1,35.12,35.08,35.12,82000.0,25.7691,25.7838,25.7545,25.7838,82000.0
2012-03-21 15:50:00,35.11,35.13,35.09,35.13,81300.0,25.7765,25.7912,25.7618,25.7912,81300.0
2012-03-21 15:55:00,35.12,35.13,35.07,35.07,286300.0,25.7838,25.7912,25.7471,25.7471,286300.0
2012-03-22 09:30:00,34.86,34.87,34.69,34.74,69500.0,25.5929,25.6003,25.4681,25.5048,69500.0
2012-03-22 09:35:00,34.74,34.74,34.63,34.65,41600.0,25.5048,25.5048,25.4241,25.4388,41600.0
2012-03-22 09:40:00,34.64,34.71,34.63,34.7,29100.0,25.4314,25.4828,25.4241,25.4755,29100.0
2012-03-22 09:45:00,34.69,34.73,34.67,34.7,73500.0,25.4681,25.4975,25.4534,25.4755,73500.0
2012-03-22 09:50:00,34.7,34.77,34.7,34.75,21000.0,25.4755,25.5269,25.4755,25.5122,21000.0
2012-03-22 09:55:00,34.74,34.75,34.67,34.68,21400.0,25.5048,25.5122,25.4534,25.4608,21400.0
2012-03-22 10:00:00,34.69,34.76,34.68,34.76,16200.0,25.4681,25.5195,25.4608,25.5195,16200.0
2012-03-22 10:05:00,34.76,34.77,34.75,34.77,21900.0,25.5195,25.5269,25.5122,25.5269,21900.0
2012-03-22 10:10:00,34.78,34.8,34.77,34.79,26100.0,25.5342,25.5489,25.5269,25.5415,26100.0
2012-03-22 10:15:00,34.8,34.8,34.74,34.78,41600.0,25.5489,25.5489,25.5048,25.5342,41600.0
2012-03-22 10:20:00,34.77,34.8,34.77,34.8,19700.0,25.5269,25.5489,25.5269,25.5489,19700.0
2012-03-22 10:25:00,34.79,34.8,34.78,34.79,11900.0,25.5415,25.5489,25.5342,25.5415,11900.0
2012-03-22 10:30:00,34.8,34.8,34.73,34.74,43700.0,25.5489,25.5489,25.4975,25.5048,43700.0
2012-03-22 10:35:00,34.75,34.75,34.71,34.72,39500.0,25.5122,25.5122,25.4828,25.4902,39500.0
2012-03-22 10:40:00,34.72,34.73,34.7,34.73,15900.0,25.4902,25.4975,25.4755,25.4975,15900.0
2012-03-22 10:45:00,34.74,34.74,34.73,34.73,12000.0,25.5048,25.5048,25.4975,25.4975,12000.0
2012-03-22 10:50:00,34.73,34.73,34.67,34.71,21300.0,25.4975,25.4975,25.4534,25.4828,21300.0
2012-03-22 10:55:00,34.7,34.71,34.65,34.65,23200.0,25.4755,25.4828,25.4388,25.4388,23200.0
2012-03-22 11:00:00,34.65,34.69,34.64,34.69,29200.0,25.4388,25.4681,25.4314,25.4681,29200.0
2012-03-22 11:05:00,34.68,34.68,34.62,34.66,30600.0,25.4608,25.4608,25.4167,25.4461,30600.0
2012-03-22 11:10:00,34.66,34.71,34.65,34.7,22300.0,25.4461,25.4828,25.4388,25.4755,22300.0
2012-03-22 11:15:00,34.7,34.71,34.7,34.7,8300.0,25.4755,25.4828,25.4755,25.4755,8300.0
2012-03-22 11:20:00,34.7,34.76,34.7,34.76,14100.0,25.4755,25.5195,25.4755,25.5195,14100.0
2012-03-22 11:25:00,34.76,34.76,34.73,34.73,20200.0,25.5195,25.5195,25.4975,25.4975,20200.0
2012-03-22 11:30:00,34.73,34.75,34.73,34.75,6700.0,25.4975,25.5122,25.4975,25.5122,6700.0
2012-03-22 11:35:00,34.75,34.77,34.74,34.75,37300.0,25.5122,25.5269,25.5048,25.5122,37300.0
2012-03-22 11:40:00,34.75,34.77,34.75,34.76,8300.0,25.5122,25.5269,25.5122,25.5195,8300.0
2012-03-22 11:45:00,34.76,34.77,34.76,34.77,12700.0,25.5195,25.5269,25.5195,25.5269,12700.0
2012-03-22 11:50:00,34.76,34.81,34.76,34.8,14400.0,25.5195,25.5562,25.5195,25.5489,14400.0
2012-03-22 11:55:00,34.8,34.81,34.79,34.8,3600.0,25.5489,25.5562,25.5415,25.5489,3600.0
2012-03-22 12:00:00,34.8,34.84,34.8,34.83,8000.0,25.5489,25.5783,25.5489,25.5709,8000.0
2012-03-22 12:05:00,34.84,34.84,34.82,34.83,10000.0,25.5783,25.5783,25.5636,25.5709,10000.0
2012-03-22 12:10:00,34.83,34.84,34.8,34.8,8900.0,25.5709,25.5783,25.5489,25.5489,8900.0
2012-03-22 12:15:00,34.8,34.81,34.8,34.8,14600.0,25.5489,25.5562,25.5489,25.5489,14600.0
2012-03-22 12:20:00,34.8,34.81,34.8,34.8,12700.0,25.5489,25.5562,25.5489,25.5489,12700.0
2012-03-22 12:25:00,34.8,34.81,34.79,34.8,12800.0,25.5489,25.5562,25.5415,25.5489,12800.0
2012-03-22 12:30:00,34.8,34.82,34.79,34.79,19800.0,25.5489,25.5636,25.5415,25.5415,19800.0
2012-03-22 12:35:00,34.79,34.81,34.79,34.8,11200.0,25.5415,25.5562,25.5415,25.5489,11200.0
2012-03-22 12:40:00,34.8,34.81,34.8,34.81,4700.0,25.5489,25.5562,25.5489,25.5562,4700.0
2012-03-22 12:45:00,34.8,34.82,34.79,34.82,29400.0,25.5489,25.5636,25.5415,25.5636,29400.0
2012-03-22 12:50:00,34.82,34.87,34.81,34.85,56700.0,25.5636,25.6003,25.5562,25.5856,56700.0
2012-03-22 12:55:00,34.85,34.86,34.84,34.85,19000.0,25.5856,25.5929,25.5783,25.5856,19000.0
2012-03-22 13:00:00,34.86,34.87,34.85,34.85,8000.0,25.5929,25.6003,25.5856,25.5856,8000.0
2012-03-22 13:05:00,34.85,34.86,34.85,34.85,22900.0,25.5856,25.5929,25.5856,25.5856,22900.0
2012-03-22 13:10:00,34.85,34.86,34.85,34.86,8400.0,25.5856,25.5929,25.5856,25.5929,8400.0
2012-03-22 13:15:00,34.85,34.86,34.85,34.85,14800.0,25.5856,25.5929,25.5856,25.5856,14800.0
2012-03-22 13:20:00,34.85,34.86,34.85,34.86,5200.0,25.5856,25.5929,25.5856,25.5929,5200.0
2012-03-22 13:25:00,34.86,34.87,34.84,34.87,48500.0,25.5929,25.6003,25.5783,25.6003,48500.0
2012-03-22 13:30:00,34.87,34.91,34.87,34.9,15100.0,25.6003,25.6296,25.6003,25.6223,15100.0
2012-03-22 13:35:00,34.9,34.92,34.9,34.92,4700.0,25.6223,25.637,25.6223,25.637,4700.0
2012-03-22 13:40:00,34.91,34.95,34.91,34.94,9400.0,25.6296,25.659,25.6296,25.6517,9400.0
2012-03-22 13:45:00,34.95,34.95,34.94,34.95,4400.0,25.659,25.659,25.6517,25.659,4400.0
2012-03-22 13:50:00,34.95,34.95,34.93,34.93,16400.0,25.659,25.659,25.6443,25.6443,16400.0
2012-03-22 13:55:00,34.94,34.96,34.93,34.95,16800.0,25.6517,25.6664,25.6443,25.659,16800.0
2012-03-22 14:00:00,34.95,34.96,34.94,34.96,35400.0,25.659,25.6664,25.6517,25.6664,35400.0
2012-03-22 14:05:00,34.96,34.96,34.95,34.95,7500.0,25.6664,25.6664,25.659,25.659,7500.0
2012-03-22 14:10:00,34.95,34.95,34.94,34.95,16900.0,25.659,25.659,25.6517,25.659,16900.0
2012-03-22 14:15:00,34.95,34.95,34.94,34.94,7600.0,25.659,25.659,25.6517,25.6517,7600.0
2012-03-22 14:20:00,34.94,34.94,34.92,34.92,13300.0,25.6517,25.6517,25.637,25.637,13300.0
2012-03-22 14:25:00,34.92,34.93,34.91,34.93,8400.0,25.637,25.6443,25.6296,25.6443,8400.0
2012-03-22 14:30:00,34.93,34.94,34.92,34.93,17500.0,25.6443,25.6517,25.637,25.6443,17500.0
2012-03-22 14:35:00,34.93,34.93,34.92,34.93,6600.0,25.6443,25.6443,25.637,25.6443,6600.0
2012-03-22 14:40:00,34.92,34.94,34.92,34.93,9000.0,25.637,25.6517,25.637,25.6443,9000.0
2012-03-22 14:45:00,34.93,34.93,34.88,34.9,26400.0,25.6443,25.6443,25.6076,25.6223,26400.0
2012-03-22 14:50:00,34.91,34.92,34.9,34.91,7600.0,25.6296,25.637,25.6223,25.6296,7600.0
2012-03-22 14:55:00,34.92,34.94,34.91,34.94,7900.0,25.637,25.6517,25.6296,25.6517,7900.0
2012-03-22 15:00:00,34.93,34.95,34.93,34.93,14800.0,25.6443,25.659,25.6443,25.6443,14800.0
2012-03-22 15:05:00,34.93,34.95,34.93,34.95,11900.0,25.6443,25.659,25.6443,25.659,11900.0
2012-03-22 15:10:00,34.95,34.95,34.94,34.95,10800.0,25.659,25.659,25.6517,25.659,10800.0
2012-03-22 15:15:00,34.95,34.95,34.87,34.88,35900.0,25.659,25.659,25.6003,25.6076,35900.0
2012-03-22 15:20:00,34.88,34.93,34.88,34.92,19100.0,25.6076,25.6443,25.6076,25.637,19100.0
2012-03-22 15:25:00,34.93,34.95,34.93,34.95,14200.0,25.6443,25.659,25.6443,25.659,14200.0
2012-03-22 15:30:00,34.95,34.95,34.94,34.95,10400.0,25.659,25.659,25.6517,25.659,10400.0
2012-03-22 15:35:00,34.95,34.98,34.94,34.97,32900.0,25.659,25.681,25.6517,25.6737,32900.0
2012-03-22 15:40:00,34.97,35.01,34.93,34.94,56000.0,25.6737,25.7031,25.6443,25.6517,56000.0
2012-03-22 15:45:00,34.95,34.97,34.93,34.96,38900.0,25.659,25.6737,25.6443,25.6664,38900.0
2012-03-22 15:50:00,34.95,34.97,34.95,34.95,61600.0,25.659,25.6737,25.659,25.659,61600.0
2012-03-22 15:55:00,34.96,34.96,34.95,34.96,102000.0,25.6664,25.6664,25.659,25.6664,102000.0
2012-03-23 09:30:00,35.05,35.05,34.83,34.84,46400.0,25.7324,25.7324,25.5709,25.5783,46400.0
2012-03-23 09:35:00,34.86,34.87,34.8,34.83,19700.0,25.5929,25.6003,25.5489,25.5709,19700.0
2012-03-23 09:40:00,34.85,34.98,34.85,34.97,24500.0,25.5856,25.681,25.5856,25.6737,24500.0
2012-03-23 09:45:00,34.97,34.97,34.93,34.94,18600.0,25.6737,25.6737,25.6443,25.6517,18600.0
2012-03-23 09:50:00,34.93,34.94,34.85,34.85,31100.0,25.6443,25.6517,25.5856,25.5856,31100.0
2012-03-23 09:55:00,34.86,34.86,34.72,34.76,38200.0,25.5929,25.5929,25.4902,25.5195,38200.0
2012-03-23 10:00:00,34.75,34.79,34.71,34.79,36900.0,25.5122,25.5415,25.4828,25.5415,36900.0
2012-03-23 10:05:00,34.78,34.8,34.74,34.75,27900.0,25.5342,25.5489,25.5048,25.5122,27900.0
2012-03-23 10:10:00,34.74,34.75,34.71,34.74,16500.0,25.5048,25.5122,25.4828,25.5048,16500.0
2012-03-23 10:15:00,34.75,34.77,34.74,34.75,24400.0,25.5122,25.5269,25.5048,25.5122,24400.0
2012-03-23 10:20:00,34.74,34.74,34.7,34.71,36000.0,25.5048,25.5048,25.4755,25.4828,36000.0
2012-03-23 10:25:00,34.72,34.73,34.71,34.71,20800.0,25.4902,25.4975,25.4828,25.4828,20800.0
2012-03-23 10:30:00,34.72,34.77,34.71,34.76,29500.0,25.4902,25.5269,25.4828,25.5195,29500.0
2012-03-23 10:35:00,34.76,34.78,34.75,34.78,13200.0,25.5195,25.5342,25.5122,25.5342,13200.0
2012-03-23 10:40:00,34.77,34.78,34.76,34.77,16600.0,25.5269,25.5342,25.5195,25.5269,16600.0
2012-03-23 10:45:00,34.77,34.77,34.75,34.76,16500.0,25.5269,25.5269,25.5122,25.5195,16500.0
2012-03-23 10:50:00,34.76,34.78,34.76,34.78,15100.0,25.5195,25.5342,25.5195,25.5342,15100.0
2012-03-23 10:55:00,34.77,34.78,34.77,34.78,12200.0,25.5269,25.5342,25.5269,25.5342,12200.0
2012-03-23 11:00:00,34.78,34.79,34.77,34.78,17800.0,25.5342,25.5415,25.5269,25.5342,17800.0
2012-03-23 11:05:00,34.77,34.78,34.75,34.76,18700.0,25.5269,25.5342,25.5122,25.5195,18700.0
2012-03-23 11:10:00,34.75,34.79,34.75,34.77,14800.0,25.5122,25.5415,25.5122,25.5269,14800.0
2012-03-23 11:15:00,34.78,34.8,34.78,34.8,12000.0,25.5342,25.5489,25.5342,25.5489,12000.0
2012-03-23 11:20:00,34.8,34.82,34.79,34.79,27400.0,25.5489,25.5636,25.5415,25.5415,27400.0
2012-03-23 11:25:00,34.8,34.83,34.79,34.83,34900.0,25.5489,25.5709,25.5415,25.5709,34900.0
2012-03-23 11:30:00,34.82,34.88,34.82,34.87,52900.0,25.5636,25.6076,25.5636,25.6003,52900.0
2012-03-23 11:35:00,34.86,34.87,34.86,34.87,37300.0,25.5929,25.6003,25.5929,25.6003,37300.0
2012-03-23 11:40:00,34.86,34.87,34.86,34.86,4900.0,25.5929,25.6003,25.5929,25.5929,4900.0
2012-03-23 11:45:00,34.86,34.87,34.84,34.84,10700.0,25.5929,25.6003,25.5783,25.5783,10700.0
2012-03-23 11:50:00,34.85,34.86,34.83,34.86,14700.0,25.5856,25.5929,25.5709,25.5929,14700.0
2012-03-23 11:55:00,34.86,34.87,34.85,34.85,33100.0,25.5929,25.6003,25.5856,25.5856,33100.0
2012-03-23 12:00:00,34.85,34.85,34.83,34.85,16200.0,25.5856,25.5856,25.5709,25.5856,16200.0
2012-03-23 12:05:00,34.85,34.87,34.84,34.87,18200.0,25.5856,25.6003,25.5783,25.6003,18200.0
2012-03-23 12:10:00,34.86,34.87,34.86,34.87,4600.0,25.5929,25.6003,25.5929,25.6003,4600.0
2012-03-23 12:15:00,34.87,34.87,34.86,34.87,6100.0,25.6003,25.6003,25.5929,25.6003,6100.0
2012-03-23 12:20:00,34.87,34.87,34.86,34.87,7300.0,25.6003,25.6003,25.5929,25.6003,7300.0
2012-03-23 12:25:00,34.87,34.87,34.83,34.85,29200.0,25.6003,25.6003,25.5709,25.5856,29200.0
2012-03-23 12:30:00,34.85,34.86,34.83,34.84,20300.0,25.5856,25.5929,25.5709,25.5783,20300.0
2012-03-23 12:35:00,34.83,34.84,34.83,34.83,2200.0,25.5709,25.5783,25.5709,25.5709,2200.0
2012-03-23 12:40:00,34.83,34.84,34.83,34.83,5900.0,25.5709,25.5783,25.5709,25.5709,5900.0
2012-03-23 12:45:00,34.83,34.86,34.83,34.86,26400.0,25.5709,25.5929,25.5709,25.5929,26400.0
2012-03-23 12:50:00,34.85,34.87,34.85,34.87,9100.0,25.5856,25.6003,25.5856,25.6003,9100.0
2012-03-23 12:55:00,34.86,34.92,34.86,34.91,22000.0,25.5929,25.637,25.5929,25.6296,22000.0
2012-03-23 13:00:00,34.9,34.94,34.9,34.94,11000.0,25.6223,25.6517,25.6223,25.6517,11000.0
2012-03-23 13:05:00,34.94,34.95,34.93,34.95,10000.0,25.6517,25.659,25.6443,25.659,10000.0
2012-03-23 13:10:00,34.94,34.95,34.94,34.95,3500.0,25.6517,25.659,25.6517,25.659,3500.0
2012-03-23 13:15:00,34.95,34.95,34.92,34.95,23000.0,25.659,25.659,25.637,25.659,23000.0
2012-03-23 13:20:00,34.95,34.97,34.94,34.95,18700.0,25.659,25.6737,25.6517,25.659,18700.0
2012-03-23 13:25:00,34.94,34.96,34.93,34.94,7300.0,25.6517,25.6664,25.6443,25.6517,7300.0
2012-03-23 13:30:00,34.93,34.95,34.93,34.94,10400.0,25.6443,25.659,25.6443,25.6517,10400.0
2012-03-23 13:35:00,34.93,34.94,34.92,34.93,8700.0,25.6443,25.6517,25.637,25.6443,8700.0
2012-03-23 13:40:00,34.93,34.95,34.92,34.93,8900.0,25.6443,25.659,25.637,25.6443,8900.0
2012-03-23 13:45:00,34.92,34.94,34.92,34.94,5600.0,25.637,25.6517,25.637,25.6517,5600.0
2012-03-23 13:50:00,34.93,34.96,34.93,34.95,13800.0,25.6443,25.6664,25.6443,25.659,13800.0
2012-03-23 13:55:00,34.94,34.95,34.93,34.94,7000.0,25.6517,25.659,25.6443,25.6517,7000.0
2012-03-23 14:00:00,34.93,34.94,34.93,34.94,4700.0,25.6443,25.6517,25.6443,25.6517,4700.0
2012-03-23 14:05:00,34.93,34.95,34.93,34.94,4600.0,25.6443,25.659,25.6443,25.6517,4600.0
2012-03-23 14:10:00,34.94,34.95,34.94,34.94,5200.0,25.6517,25.659,25.6517,25.6517,5200.0
2012-03-23 14:15:00,34.94,34.97,34.94,34.95,28000.0,25.6517,25.6737,25.6517,25.659,28000.0
2012-03-23 14:20:00,34.96,34.99,34.95,34.97,25900.0,25.6664,25.6884,25.659,25.6737,25900.0
2012-03-23 14:25:00,34.98,34.99,34.97,34.99,7300.0,25.681,25.6884,25.6737,25.6884,7300.0
2012-03-23 14:30:00,34.98,34.99,34.98,34.99,6400.0,25.681,25.6884,25.681,25.6884,6400.0
2012-03-23 14:35:00,34.98,34.99,34.97,34.98,15100.0,25.681,25.6884,25.6737,25.681,15100.0
2012-03-23 14:40:00,34.98,34.98,34.95,34.96,14300.0,25.681,25.681,25.659,25.6664,14300.0
2012-03-23 14:45:00,34.95,34.96,34.95,34.96,3200.0,25.659,25.6664,25.659,25.6664,3200.0
2012-03-23 14:50:00,34.96,34.98,34.95,34.98,12000.0,25.6664,25.681,25.659,25.681,12000.0
2012-03-23 14:55:00,34.97,34.97,34.95,34.95,13000.0,25.6737,25.6737,25.659,25.659,13000.0
2012-03-23 15:00:00,34.96,34.96,34.95,34.96,3500.0,25.6664,25.6664,25.659,25.6664,3500.0
2012-03-23 15:05:00,34.95,34.96,34.95,34.96,9700.0,25.659,25.6664,25.659,25.6664,9700.0
2012-03-23 15:10:00,34.95,34.96,34.94,34.95,26200.0,25.659,25.6664,25.6517,25.659,26200.0
2012-03-23 15:15:00,34.95,34.96,34.94,34.94,21200.0,25.659,25.6664,25.6517,25.6517,21200.0
2012-03-23 15:20:00,34.95,34.95,34.93,34.94,15100.0,25.659,25.659,25.6443,25.6517,15100.0
2012-03-23 15:25:00,34.93,34.95,34.93,34.94,15200.0,25.6443,25.659,25.6443,25.6517,15200.0
2012-03-23 15:30:00,34.95,34.96,34.94,34.96,13800.0,25.659,25.6664,25.6517,25.6664,13800.0
2012-03-23 15:35:00,34.95,34.96,34.95,34.96,21300.0,25.659,25.6664,25.659,25.6664,21300.0
2012-03-23 15:40:00,34.96,34.96,34.91,34.92,42000.0,25.6664,25.6664,25.6296,25.637,42000.0
2012-03-23 15:45:00,34.91,34.92,34.89,34.89,52700.0,25.6296,25.637,25.615,25.615,52700.0
2012-03-23 15:50:00,34.9,34.94,34.89,34.94,56500.0,25.6223,25.6517,25.615,25.6517,56500.0
2012-03-23 15:55:00,34.94,34.95,34.92,34.94,125700.0,25.6517,25.659,25.637,25.6517,125700.0
2012-03-26 09:30:00,35.15,35.22,35.05,35.22,123600.0,25.8058,25.8572,25.7324,25.8572,123600.0
2012-03-26 09:35:00,35.22,35.23,35.16,35.18,28800.0,25.8572,25.8646,25.8132,25.8279,28800.0
2012-03-26 09:40:00,35.18,35.31,35.17,35.3,64000.0,25.8279,25.9233,25.8205,25.916,64000.0
2012-03-26 09:45:00,35.3,35.35,35.27,35.28,50500.0,25.916,25.9527,25.8939,25.9013,50500.0
2012-03-26 09:50:00,35.29,35.3,35.25,35.27,16200.0,25.9086,25.916,25.8793,25.8939,16200.0
2012-03-26 09:55:00,35.27,35.33,35.26,35.26,16300.0,25.8939,25.938,25.8866,25.8866,16300.0
2012-03-26 10:00:00,35.25,35.29,35.22,35.27,43300.0,25.8793,25.9086,25.8572,25.8939,43300.0
2012-03-26 10:05:00,35.26,35.3,35.26,35.3,33000.0,25.8866,25.916,25.8866,25.916,33000.0
2012-03-26 10:10:00,35.31,35.32,35.28,35.29,23200.0,25.9233,25.9307,25.9013,25.9086,23200.0
2012-03-26 10:15:00,35.29,35.3,35.24,35.24,25000.0,25.9086,25.916,25.8719,25.8719,25000.0
2012-03-26 10:20:00,35.24,35.24,35.16,35.16,18200.0,25.8719,25.8719,25.8132,25.8132,18200.0
2012-03-26 10:25:00,35.16,35.2,35.16,35.2,9700.0,25.8132,25.8426,25.8132,25.8426,9700.0
2012-03-26 10:30:00,35.2,35.21,35.19,35.2,21000.0,25.8426,25.8499,25.8352,25.8426,21000.0
2012-03-26 10:35:00,35.22,35.22,35.2,35.21,12300.0,25.8572,25.8572,25.8426,25.8499,12300.0
2012-03-26 10:40:00,35.21,35.22,35.2,35.22,8900.0,25.8499,25.8572,25.8426,25.8572,8900.0
2012-03-26 10:45:00,35.22,35.22,35.19,35.2,8500.0,25.8572,25.8572,25.8352,25.8426,8500.0
2012-03-26 10:50:00,35.19,35.22,35.19,35.22,15200.0,25.8352,25.8572,25.8352,25.8572,15200.0
2012-03-26 10:55:00,35.22,35.25,35.21,35.25,10000.0,25.8572,25.8793,25.8499,25.8793,10000.0
2012-03-26 11:00:00,35.25,35.26,35.23,35.24,31500.0,25.8793,25.8866,25.8646,25.8719,31500.0
2012-03-26 11:05:00,35.24,35.25,35.23,35.25,16400.0,25.8719,25.8793,25.8646,25.8793,16400.0
2012-03-26 11:10:00,35.24,35.25,35.23,35.24,29600.0,25.8719,25.8793,25.8646,25.8719,29600.0
2012-03-26 11:15:00,35.24,35.25,35.23,35.24,8500.0,25.8719,25.8793,25.8646,25.8719,8500.0
2012-03-26 11:20:00,35.24,35.25,35.23,35.24,7700.0,25.8719,25.8793,25.8646,25.8719,7700.0
2012-03-26 11:25:00,35.23,35.25,35.23,35.25,41200.0,25.8646,25.8793,25.8646,25.8793,41200.0
2012-03-26 11:30:00,35.23,35.23,35.17,35.19,25900.0,25.8646,25.8646,25.8205,25.8352,25900.0
2012-03-26 11:35:00,35.19,35.25,35.19,35.25,18400.0,25.8352,25.8793,25.8352,25.8793,18400.0
2012-03-26 11:40:00,35.24,35.25,35.19,35.19,30400.0,25.8719,25.8793,25.8352,25.8352,30400.0
2012-03-26 11:45:00,35.19,35.2,35.18,35.19,18300.0,25.8352,25.8426,25.8279,25.8352,18300.0
2012-03-26 11:50:00,35.19,35.19,35.18,35.19,3700.0,25.8352,25.8352,25.8279,25.8352,3700.0
2012-03-26 11:55:00,35.19,35.2,35.17,35.2,29600.0,25.8352,25.8426,25.8205,25.8426,29600.0
2012-03-26 12:00:00,35.2,35.2,35.17,35.18,30500.0,25.8426,25.8426,25.8205,25.8279,30500.0
2012-03-26 12:05:00,35.19,35.21,35.19,35.21,19500.0,25.8352,25.8499,25.8352,25.8499,19500.0
2012-03-26 12:10:00,35.2,35.24,35.2,35.24,22100.0,25.8426,25.8719,25.8426,25.8719,22100.0
2012-03-26 12:15:00,35.24,35.24,35.23,35.24,2800.0,25.8719,25.8719,25.8646,25.8719,2800.0
2012-03-26 12:20:00,35.24,35.24,35.22,35.23,20100.0,25.8719,25.8719,25.8572,25.8646,20100.0
2012-03-26 12:25:00,35.23,35.23,35.22,35.22,9000.0,25.8646,25.8646,25.8572,25.8572,9000.0
2012-03-26 12:30:00,35.22,35.23,35.21,35.22,9400.0,25.8572,25.8646,25.8499,25.8572,9400.0
2012-03-26 12:35:00,35.22,35.22,35.19,35.2,25900.0,25.8572,25.8572,25.8352,25.8426,25900.0
2012-03-26 12:40:00,35.19,35.2,35.19,35.2,14800.0,25.8352,25.8426,25.8352,25.8426,14800.0
2012-03-26 12:45:00,35.21,35.23,35.19,35.23,17900.0,25.8499,25.8646,25.8352,25.8646,17900.0
2012-03-26 12:50:00,35.23,35.25,35.22,35.22,30000.0,25.8646,25.8793,25.8572,25.8572,30000.0
2012-03-26 12:55:00,35.23,35.23,35.19,35.23,38800.0,25.8646,25.8646,25.8352,25.8646,38800.0
2012-03-26 13:00:00,35.23,35.23,35.22,35.22,3800.0,25.8646,25.8646,25.8572,25.8572,3800.0
2012-03-26 13:05:00,35.23,35.25,35.23,35.24,22700.0,25.8646,25.8793,25.8646,25.8719,22700.0
2012-03-26 13:10:00,35.24,35.25,35.24,35.25,5600.0,25.8719,25.8793,25.8719,25.8793,5600.0
2012-03-26 13:15:00,35.25,35.27,35.25,35.27,13500.0,25.8793,25.8939,25.8793,25.8939,13500.0
2012-03-26 13:20:00,35.26,35.27,35.26,35.27,8800.0,25.8866,25.8939,25.8866,25.8939,8800.0
2012-03-26 13:25:00,35.28,35.29,35.26,35.26,22000.0,25.9013,25.9086,25.8866,25.8866,22000.0
2012-03-26 13:30:00,35.27,35.27,35.26,35.27,11900.0,25.8939,25.8939,25.8866,25.8939,11900.0
2012-03-26 13:35:00,35.27,35.28,35.26,35.28,6900.0,25.8939,25.9013,25.8866,25.9013,6900.0
2012-03-26 13:40:00,35.27,35.28,35.26,35.26,13800.0,25.8939,25.9013,25.8866,25.8866,13800.0
2012-03-26 13:45:00,35.27,35.27,35.26,35.27,7600.0,25.8939,25.8939,25.8866,25.8939,7600.0
2012-03-26 13:50:00,35.27,35.28,35.26,35.27,3800.0,25.8939,25.9013,25.8866,25.8939,3800.0
2012-03-26 13:55:00,35.27,35.27,35.23,35.25,24300.0,25.8939,25.8939,25.8646,25.8793,24300.0
2012-03-26 14:00:00,35.25,35.25,35.24,35.25,5900.0,25.8793,25.8793,25.8719,25.8793,5900.0
2012-03-26 14:05:00,35.25,35.25,35.24,35.25,29500.0,25.8793,25.8793,25.8719,25.8793,29500.0
2012-03-26 14:10:00,35.24,35.25,35.24,35.25,7800.0,25.8719,25.8793,25.8719,25.8793,7800.0
2012-03-26 14:15:00,35.25,35.25,35.24,35.25,4000.0,25.8793,25.8793,25.8719,25.8793,4000.0
2012-03-26 14:20:00,35.25,35.27,35.24,35.26,17700.0,25.8793,25.8939,25.8719,25.8866,17700.0
2012-03-26 14:25:00,35.25,35.27,35.25,35.26,13700.0,25.8793,25.8939,25.8793,25.8866,13700.0
2012-03-26 14:30:00,35.26,35.27,35.26,35.27,8600.0,25.8866,25.8939,25.8866,25.8939,8600.0
2012-03-26 14:35:00,35.26,35.27,35.26,35.27,5800.0,25.8866,25.8939,25.8866,25.8939,5800.0
2012-03-26 14:40:00,35.27,35.3,35.22,35.28,73600.0,25.8939,25.916,25.8572,25.9013,73600.0
2012-03-26 14:45:00,35.29,35.3,35.27,35.3,14600.0,25.9086,25.916,25.8939,25.916,14600.0
2012-03-26 14:50:00,35.3,35.3,35.27,35.27,19500.0,25.916,25.916,25.8939,25.8939,19500.0
2012-03-26 14:55:00,35.27,35.3,35.27,35.3,19400.0,25.8939,25.916,25.8939,25.916,19400.0
2012-03-26 15:00:00,35.3,35.33,35.29,35.33,24400.0,25.916,25.938,25.9086,25.938,24400.0
2012-03-26 15:05:00,35.33,35.34,35.3,35.31,22700.0,25.938,25.9453,25.916,25.9233,22700.0
2012-03-26 15:10:00,35.3,35.32,35.3,35.32,15000.0,25.916,25.9307,25.916,25.9307,15000.0
2012-03-26 15:15:00,35.31,35.34,35.31,35.32,23100.0,25.9233,25.9453,25.9233,25.9307,23100.0
2012-03-26 15:20:00,35.33,35.33,35.32,35.33,11000.0,25.938,25.938,25.9307,25.938,11000.0
2012-03-26 15:25:00,35.33,35.34,35.3,35.3,32800.0,25.938,25.9453,25.916,25.916,32800.0
2012-03-26 15:30:00,35.31,35.33,35.3,35.32,36600.0,25.9233,25.938,25.916,25.9307,36600.0
2012-03-26 15:35:00,35.33,35.35,35.32,35.35,75400.0,25.938,25.9527,25.9307,25.9527,75400.0
2012-03-26 15:40:00,35.35,35.36,35.34,35.36,68800.0,25.9527,25.96,25.9453,25.96,68800.0
2012-03-26 15:45:00,35.36,35.4,35.36,35.4,87600.0,25.96,25.9894,25.96,25.9894,87600.0
2012-03-26 15:50:00,35.4,35.41,35.38,35.41,156000.0,25.9894,25.9967,25.9747,25.9967,156000.0
2012-03-26 15:55:00,35.4,35.41,35.38,35.4,191800.0,25.9894,25.9967,25.9747,25.9894,191800.0
2012-03-27 09:30:00,35.42,35.48,35.42,35.42,48900.0,26.0041,26.0481,26.0041,26.0041,48900.0
2012-03-27 09:35:00,35.42,35.42,35.37,35.4,16300.0,26.0041,26.0041,25.9674,25.9894,16300.0
2012-03-27 09:40:00,35.4,35.4,35.38,35.38,12700.0,25.9894,25.9894,25.9747,25.9747,12700.0
2012-03-27 09:45:00,35.37,35.43,35.36,35.36,24500.0,25.9674,26.0114,25.96,25.96,24500.0
2012-03-27 09:50:00,35.35,35.36,35.34,35.36,15800.0,25.9527,25.96,25.9453,25.96,15800.0
2012-03-27 09:55:00,35.36,35.41,35.36,35.4,17900.0,25.96,25.9967,25.96,25.9894,17900.0
2012-03-27 10:00:00,35.39,35.39,35.32,35.32,16900.0,25.982,25.982,25.9307,25.9307,16900.0
2012-03-27 10:05:00,35.32,35.32,35.26,35.26,7400.0,25.9307,25.9307,25.8866,25.8866,7400.0
2012-03-27 10:10:00,35.27,35.36,35.27,35.36,20200.0,25.8939,25.96,25.8939,25.96,20200.0
2012-03-27 10:15:00,35.35,35.39,35.35,35.39,8600.0,25.9527,25.982,25.9527,25.982,8600.0
2012-03-27 10:20:00,35.39,35.39,35.28,35.28,8900.0,25.982,25.982,25.9013,25.9013,8900.0
2012-03-27 10:25:00,35.27,35.31,35.25,35.31,10500.0,25.8939,25.9233,25.8793,25.9233,10500.0
2012-03-27 10:30:00,35.32,35.32,35.3,35.3,5900.0,25.9307,25.9307,25.916,25.916,5900.0
2012-03-27 10:35:00,35.3,35.34,35.3,35.34,6000.0,25.916,25.9453,25.916,25.9453,6000.0
2012-03-27 10:40:00,35.34,35.34,35.3,35.3,9000.0,25.9453,25.9453,25.916,25.916,9000.0
2012-03-27 10:45:00,35.31,35.34,35.3,35.32,24100.0,25.9233,25.9453,25.916,25.9307,24100.0
2012-03-27 10:50:00,35.32,35.33,35.3,35.3,7400.0,25.9307,25.938,25.916,25.916,7400.0
2012-03-27 10:55:00,35.3,35.32,35.3,35.3,10000.0,25.916,25.9307,25.916,25.916,10000.0
2012-03-27 11:00:00,35.3,35.38,35.3,35.38,15300.0,25.916,25.9747,25.916,25.9747,15300.0
2012-03-27 11:05:00,35.38,35.42,35.36,35.42,31700.0,25.9747,26.0041,25.96,26.0041,31700.0
2012-03-27 11:10:00,35.41,35.42,35.39,35.4,17400.0,25.9967,26.0041,25.982,25.9894,17400.0
2012-03-27 11:15:00,35.4,35.4,35.39,35.4,9600.0,25.9894,25.9894,25.982,25.9894,9600.0
2012-03-27 11:20:00,35.4,35.4,35.39,35.4,7000.0,25.9894,25.9894,25.982,25.9894,7000.0
2012-03-27 11:25:00,35.4,35.4,35.38,35.39,11100.0,25.9894,25.9894,25.9747,25.982,11100.0
2012-03-27 11:30:00,35.39,35.39,35.37,35.38,11000.0,25.982,25.982,25.9674,25.9747,11000.0
2012-03-27 11:35:00,35.37,35.38,35.33,35.33,10200.0,25.9674,25.9747,25.938,25.938,10200.0
2012-03-27 11:40:00,35.33,35.33,35.31,35.31,8400.0,25.938,25.938,25.9233,25.9233,8400.0
2012-03-27 11:45:00,35.31,35.34,35.3,35.33,18100.0,25.9233,25.9453,25.916,25.938,18100.0
2012-03-27 11:50:00,35.34,35.37,35.33,35.37,8600.0,25.9453,25.9674,25.938,25.9674,8600.0
2012-03-27 11:55:00,35.37,35.4,35.37,35.39,21300.0,25.9674,25.9894,25.9674,25.982,21300.0
2012-03-27 12:00:00,35.4,35.42,35.39,35.4,14600.0,25.9894,26.0041,25.982,25.9894,14600.0
2012-03-27 12:05:00,35.41,35.41,35.4,35.4,16400.0,25.9967,25.9967,25.9894,25.9894,16400.0
2012-03-27 12:10:00,35.4,35.41,35.4,35.4,9400.0,25.9894,25.9967,25.9894,25.9894,9400.0
2012-03-27 12:15:00,35.4,35.41,35.39,35.4,11100.0,25.9894,25.9967,25.982,25.9894,11100.0
2012-03-27 12:20:00,35.4,35.41,35.36,35.4,54800.0,25.9894,25.9967,25.96,25.9894,54800.0
2012-03-27 12:25:00,35.4,35.4,35.39,35.39,4800.0,25.9894,25.9894,25.982,25.982,4800.0
2012-03-27 12:30:00,35.4,35.4,35.39,35.39,10300.0,25.9894,25.9894,25.982,25.982,10300.0
2012-03-27 12:35:00,35.39,35.41,35.39,35.4,30600.0,25.982,25.9967,25.982,25.9894,30600.0
2012-03-27 12:40:00,35.39,35.41,35.39,35.39,29700.0,25.982,25.9967,25.982,25.982,29700.0
2012-03-27 12:45:00,35.39,35.4,35.37,35.38,18900.0,25.982,25.9894,25.9674,25.9747,18900.0
2012-03-27 12:50:00,35.38,35.38,35.35,35.37,24300.0,25.9747,25.9747,25.9527,25.9674,24300.0
2012-03-27 12:55:00,35.37,35.37,35.36,35.37,5300.0,25.9674,25.9674,25.96,25.9674,5300.0
2012-03-27 13:00:00,35.37,35.37,35.35,35.37,16100.0,25.9674,25.9674,25.9527,25.9674,16100.0
2012-03-27 13:05:00,35.36,35.37,35.36,35.36,4100.0,25.96,25.9674,25.96,25.96,4100.0
2012-03-27 13:10:00,35.37,35.37,35.36,35.37,9600.0,25.9674,25.9674,25.96,25.9674,9600.0
2012-03-27 13:15:00,35.36,35.37,35.35,35.35,22700.0,25.96,25.9674,25.9527,25.9527,22700.0
2012-03-27 13:20:00,35.36,35.36,35.34,35.35,18500.0,25.96,25.96,25.9453,25.9527,18500.0
2012-03-27 13:25:00,35.34,35.35,35.34,35.35,8800.0,25.9453,25.9527,25.9453,25.9527,8800.0
2012-03-27 13:30:00,35.34,35.35,35.34,35.34,29900.0,25.9453,25.9527,25.9453,25.9453,29900.0
2012-03-27 13:35:00,35.34,35.35,35.34,35.35,9800.0,25.9453,25.9527,25.9453,25.9527,9800.0
2012-03-27 13:40:00,35.34,35.35,35.34,35.34,10900.0,25.9453,25.9527,25.9453,25.9453,10900.0
2012-03-27 13:45:00,35.35,35.39,35.34,35.39,29700.0,25.9527,25.982,25.9453,25.982,29700.0
2012-03-27 13:50:00,35.39,35.4,35.39,35.4,15500.0,25.982,25.9894,25.982,25.9894,15500.0
2012-03-27 13:55:00,35.4,35.4,35.38,35.38,21000.0,25.9894,25.9894,25.9747,25.9747,21000.0
2012-03-27 14:00:00,35.39,35.39,35.38,35.39,24900.0,25.982,25.982,25.9747,25.982,24900.0
2012-03-27 14:05:00,35.38,35.39,35.37,35.37,17600.0,25.9747,25.982,25.9674,25.9674,17600.0
2012-03-27 14:10:00,35.37,35.39,35.37,35.37,13000.0,25.9674,25.982,25.9674,25.9674,13000.0
2012-03-27 14:15:00,35.37,35.38,35.37,35.38,9400.0,25.9674,25.9747,25.9674,25.9747,9400.0
2012-03-27 14:20:00,35.37,35.38,35.37,35.38,4600.0,25.9674,25.9747,25.9674,25.9747,4600.0
2012-03-27 14:25:00,35.38,35.38,35.37,35.38,5600.0,25.9747,25.9747,25.9674,25.9747,5600.0
2012-03-27 14:30:00,35.37,35.38,35.37,35.38,16700.0,25.9674,25.9747,25.9674,25.9747,16700.0
2012-03-27 14:35:00,35.37,35.38,35.37,35.38,4400.0,25.9674,25.9747,25.9674,25.9747,4400.0
2012-03-27 14:40:00,35.37,35.38,35.37,35.38,8200.0,25.9674,25.9747,25.9674,25.9747,8200.0
2012-03-27 14:45:00,35.37,35.38,35.37,35.37,3600.0,25.9674,25.9747,25.9674,25.9674,3600.0
2012-03-27 14:50:00,35.38,35.38,35.35,35.37,41700.0,25.9747,25.9747,25.9527,25.9674,41700.0
2012-03-27 14:55:00,35.36,35.37,35.36,35.37,10400.0,25.96,25.9674,25.96,25.9674,10400.0
2012-03-27 15:00:00,35.36,35.37,35.36,35.36,10500.0,25.96,25.9674,25.96,25.96,10500.0
2012-03-27 15:05:00,35.37,35.4,35.37,35.39,25800.0,25.9674,25.9894,25.9674,25.982,25800.0
2012-03-27 15:10:00,35.4,35.4,35.39,35.4,10900.0,25.9894,25.9894,25.982,25.9894,10900.0
2012-03-27 15:15:00,35.4,35.4,35.35,35.36,24100.0,25.9894,25.9894,25.9527,25.96,24100.0
2012-03-27 15:20:00,35.35,35.36,35.31,35.34,28100.0,25.9527,25.96,25.9233,25.9453,28100.0
2012-03-27 15:25:00,35.35,35.35,35.33,35.35,21200.0,25.9527,25.9527,25.938,25.9527,21200.0
2012-03-27 15:30:00,35.35,35.37,35.34,35.36,34200.0,25.9527,25.9674,25.9453,25.96,34200.0
2012-03-27 15:35:00,35.37,35.37,35.36,35.37,23300.0,25.9674,25.9674,25.96,25.9674,23300.0
2012-03-27 15:40:00,35.37,35.38,35.36,35.38,26300.0,25.9674,25.9747,25.96,25.9747,26300.0
2012-03-27 15:45:00,35.37,35.38,35.35,35.37,100000.0,25.9674,25.9747,25.9527,25.9674,100000.0
2012-03-27 15:50:00,35.36,35.37,35.36,35.37,40200.0,25.96,25.9674,25.96,25.9674,40200.0
2012-03-27 15:55:00,35.36,35.37,35.33,35.34,150500.0,25.96,25.9674,25.938,25.9453,150500.0
2012-03-28 09:30:00,35.25,35.32,35.24,35.29,34100.0,25.8793,25.9307,25.8719,25.9086,34100.0
2012-03-28 09:35:00,35.29,35.29,35.22,35.22,11900.0,25.9086,25.9086,25.8572,25.8572,11900.0
2012-03-28 09:40:00,35.23,35.23,35.15,35.16,29400.0,25.8646,25.8646,25.8058,25.8132,29400.0
2012-03-28 09:45:00,35.16,35.23,35.16,35.23,18300.0,25.8132,25.8646,25.8132,25.8646,18300.0
2012-03-28 09:50:00,35.22,35.23,35.15,35.19,21600.0,25.8572,25.8646,25.8058,25.8352,21600.0
2012-03-28 09:55:00,35.19,35.21,35.18,35.21,11400.0,25.8352,25.8499,25.8279,25.8499,11400.0
2012-03-28 10:00:00,35.21,35.28,35.21,35.27,24900.0,25.8499,25.9013,25.8499,25.8939,24900.0
2012-03-28 10:05:00,35.27,35.3,35.25,35.3,11700.0,25.8939,25.916,25.8793,25.916,11700.0
2012-03-28 10:10:00,35.3,35.32,35.27,35.31,14300.0,25.916,25.9307,25.8939,25.9233,14300.0
2012-03-28 10:15:00,35.31,35.37,35.29,35.37,35700.0,25.9233,25.9674,25.9086,25.9674,35700.0
2012-03-28 10:20:00,35.37,35.41,35.37,35.38,15200.0,25.9674,25.9967,25.9674,25.9747,15200.0
2012-03-28 10:25:00,35.39,35.39,35.34,35.34,59100.0,25.982,25.982,25.9453,25.9453,59100.0
2012-03-28 10:30:00,35.34,35.37,35.28,35.28,26100.0,25.9453,25.9674,25.9013,25.9013,26100.0
2012-03-28 10:35:00,35.28,35.32,35.27,35.3,31600.0,25.9013,25.9307,25.8939,25.916,31600.0
2012-03-28 10:40:00,35.29,35.29,35.21,35.21,15500.0,25.9086,25.9086,25.8499,25.8499,15500.0
2012-03-28 10:45:00,35.21,35.21,35.15,35.17,12500.0,25.8499,25.8499,25.8058,25.8205,12500.0
2012-03-28 10:50:00,35.17,35.17,35.12,35.16,30800.0,25.8205,25.8205,25.7838,25.8132,30800.0
2012-03-28 10:55:00,35.17,35.19,35.17,35.19,13300.0,25.8205,25.8352,25.8205,25.8352,13300.0
2012-03-28 11:00:00,35.2,35.2,35.13,35.14,14400.0,25.8426,25.8426,25.7912,25.7985,14400.0
2012-03-28 11:05:00,35.13,35.14,35.11,35.11,16700.0,25.7912,25.7985,25.7765,25.7765,16700.0
2012-03-28 11:10:00,35.11,35.17,35.1,35.16,18700.0,25.7765,25.8205,25.7691,25.8132,18700.0
2012-03-28 11:15:00,35.16,35.17,35.15,35.15,9000.0,25.8132,25.8205,25.8058,25.8058,9000.0
2012-03-28 11:20:00,35.16,35.21,35.16,35.21,9400.0,25.8132,25.8499,25.8132,25.8499,9400.0
2012-03-28 11:25:00,35.22,35.22,35.19,35.2,13500.0,25.8572,25.8572,25.8352,25.8426,13500.0
2012-03-28 11:30:00,35.19,35.19,35.12,35.12,24200.0,25.8352,25.8352,25.7838,25.7838,24200.0
2012-03-28 11:35:00,35.12,35.15,35.11,35.11,49100.0,25.7838,25.8058,25.7765,25.7765,49100.0
2012-03-28 11:40:00,35.11,35.12,35.1,35.11,9700.0,25.7765,25.7838,25.7691,25.7765,9700.0
2012-03-28 11:45:00,35.1,35.1,35.05,35.08,33900.0,25.7691,25.7691,25.7324,25.7545,33900.0
2012-03-28 11:50:00,35.08,35.08,35.02,35.05,23200.0,25.7545,25.7545,25.7104,25.7324,23200.0
2012-03-28 11:55:00,35.04,35.04,35.0,35.04,19300.0,25.7251,25.7251,25.6957,25.7251,19300.0
2012-03-28 12:00:00,35.03,35.09,35.03,35.09,28900.0,25.7177,25.7618,25.7177,25.7618,28900.0
2012-03-28 12:05:00,35.09,35.12,35.09,35.11,8800.0,25.7618,25.7838,25.7618,25.7765,8800.0
2012-03-28 12:10:00,35.11,35.11,35.07,35.07,12700.0,25.7765,25.7765,25.7471,25.7471,12700.0
2012-03-28 12:15:00,35.08,35.14,35.07,35.1,15200.0,25.7545,25.7985,25.7471,25.7691,15200.0
2012-03-28 12:20:00,35.1,35.11,35.09,35.09,7300.0,25.7691,25.7765,25.7618,25.7618,7300.0
2012-03-28 12:25:00,35.09,35.12,35.08,35.09,37000.0,25.7618,25.7838,25.7545,25.7618,37000.0
2012-03-28 12:30:00,35.09,35.09,35.06,35.08,11000.0,25.7618,25.7618,25.7398,25.7545,11000.0
2012-03-28 12:35:00,35.09,35.09,35.05,35.08,36900.0,25.7618,25.7618,25.7324,25.7545,36900.0
2012-03-28 12:40:00,35.08,35.1,35.07,35.07,24500.0,25.7545,25.7691,25.7471,25.7471,24500.0
2012-03-28 12:45:00,35.07,35.09,35.07,35.07,27000.0,25.7471,25.7618,25.7471,25.7471,27000.0
2012-03-28 12:50:00,35.07,35.09,35.05,35.08,60800.0,25.7471,25.7618,25.7324,25.7545,60800.0
2012-03-28 12:55:00,35.08,35.09,35.07,35.09,10600.0,25.7545,25.7618,25.7471,25.7618,10600.0
2012-03-28 13:00:00,35.09,35.1,35.08,35.1,8300.0,25.7618,25.7691,25.7545,25.7691,8300.0
2012-03-28 13:05:00,35.09,35.09,35.06,35.07,21800.0,25.7618,25.7618,25.7398,25.7471,21800.0
2012-03-28 13:10:00,35.08,35.08,35.05,35.07,19200.0,25.7545,25.7545,25.7324,25.7471,19200.0
2012-03-28 13:15:00,35.08,35.08,35.06,35.07,19400.0,25.7545,25.7545,25.7398,25.7471,19400.0
2012-03-28 13:20:00,35.07,35.08,35.05,35.06,45500.0,25.7471,25.7545,25.7324,25.7398,45500.0
2012-03-28 13:25:00,35.06,35.06,35.04,35.04,8100.0,25.7398,25.7398,25.7251,25.7251,8100.0
2012-03-28 13:30:00,35.05,35.05,35.0,35.01,35100.0,25.7324,25.7324,25.6957,25.7031,35100.0
2012-03-28 13:35:00,35.0,35.03,35.0,35.03,19300.0,25.6957,25.7177,25.6957,25.7177,19300.0
2012-03-28 13:40:00,35.02,35.04,35.01,35.01,10700.0,25.7104,25.7251,25.7031,25.7031,10700.0
2012-03-28 13:45:00,35.01,35.01,34.98,34.99,24200.0,25.7031,25.7031,25.681,25.6884,24200.0
2012-03-28 13:50:00,34.98,34.99,34.97,34.99,9700.0,25.681,25.6884,25.6737,25.6884,9700.0
2012-03-28 13:55:00,34.98,35.0,34.98,34.99,11900.0,25.681,25.6957,25.681,25.6884,11900.0
2012-03-28 14:00:00,34.99,35.0,34.97,34.99,15900.0,25.6884,25.6957,25.6737,25.6884,15900.0
2012-03-28 14:05:00,34.99,34.99,34.95,34.95,18500.0,25.6884,25.6884,25.659,25.659,18500.0
2012-03-28 14:10:00,34.96,34.96,34.93,34.94,14500.0,25.6664,25.6664,25.6443,25.6517,14500.0
2012-03-28 14:15:00,34.95,34.97,34.95,34.95,16000.0,25.659,25.6737,25.659,25.659,16000.0
2012-03-28 14:20:00,34.95,34.96,34.95,34.96,7100.0,25.659,25.6664,25.659,25.6664,7100.0
2012-03-28 14:25:00,34.96,34.98,34.95,34.97,20600.0,25.6664,25.681,25.659,25.6737,20600.0
2012-03-28 14:30:00,34.97,34.98,34.96,34.98,5100.0,25.6737,25.681,25.6664,25.681,5100.0
2012-03-28 14:35:00,34.98,34.99,34.96,34.97,24300.0,25.681,25.6884,25.6664,25.6737,24300.0
2012-03-28 14:40:00,34.96,34.97,34.94,34.96,20500.0,25.6664,25.6737,25.6517,25.6664,20500.0
2012-03-28 14:45:00,34.96,34.98,34.95,34.97,14200.0,25.6664,25.681,25.659,25.6737,14200.0
2012-03-28 14:50:00,34.97,34.98,34.96,34.97,7700.0,25.6737,25.681,25.6664,25.6737,7700.0
2012-03-28 14:55:00,34.96,34.98,34.96,34.98,18900.0,25.6664,25.681,25.6664,25.681,18900.0
2012-03-28 15:00:00,34.98,35.0,34.98,34.99,13000.0,25.681,25.6957,25.681,25.6884,13000.0
2012-03-28 15:05:00,35.0,35.01,34.98,35.0,22600.0,25.6957,25.7031,25.681,25.6957,22600.0
2012-03-28 15:10:00,35.01,35.01,34.99,35.01,31000.0,25.7031,25.7031,25.6884,25.7031,31000.0
2012-03-28 15:15:00,35.02,35.04,35.01,35.03,17600.0,25.7104,25.7251,25.7031,25.7177,17600.0
2012-03-28 15:20:00,35.03,35.04,35.0,35.01,50300.0,25.7177,25.7251,25.6957,25.7031,50300.0
2012-03-28 15:25:00,35.01,35.01,34.99,35.0,15300.0,25.7031,25.7031,25.6884,25.6957,15300.0
2012-03-28 15:30:00,34.99,35.02,34.98,35.02,28800.0,25.6884,25.7104,25.681,25.7104,28800.0
2012-03-28 15:35:00,35.02,35.02,34.96,34.99,30600.0,25.7104,25.7104,25.6664,25.6884,30600.0
2012-03-28 15:40:00,34.99,35.01,34.96,35.01,37900.0,25.6884,25.7031,25.6664,25.7031,37900.0
2012-03-28 15:45:00,35.01,35.03,34.96,34.98,64400.0,25.7031,25.7177,25.6664,25.681,64400.0
2012-03-28 15:50:00,34.98,35.01,34.95,34.98,84900.0,25.681,25.7031,25.659,25.681,84900.0
2012-03-28 15:55:00,34.98,35.01,34.97,35.01,101200.0,25.681,25.7031,25.6737,25.7031,101200.0
2012-03-29 09:30:00,34.84,34.89,34.76,34.76,43700.0,25.5783,25.615,25.5195,25.5195,43700.0
2012-03-29 09:35:00,34.78,34.83,34.78,34.82,15200.0,25.5342,25.5709,25.5342,25.5636,15200.0
2012-03-29 09:40:00,34.82,34.83,34.76,34.77,19600.0,25.5636,25.5709,25.5195,25.5269,19600.0
2012-03-29 09:45:00,34.77,34.84,34.77,34.79,15200.0,25.5269,25.5783,25.5269,25.5415,15200.0
2012-03-29 09:50:00,34.79,34.81,34.76,34.77,23200.0,25.5415,25.5562,25.5195,25.5269,23200.0
2012-03-29 09:55:00,34.77,34.8,34.73,34.8,25700.0,25.5269,25.5489,25.4975,25.5489,25700.0
2012-03-29 10:00:00,34.79,34.84,34.76,34.84,18100.0,25.5415,25.5783,25.5195,25.5783,18100.0
2012-03-29 10:05:00,34.84,34.84,34.78,34.78,21600.0,25.5783,25.5783,25.5342,25.5342,21600.0
2012-03-29 10:10:00,34.78,34.78,34.73,34.74,24900.0,25.5342,25.5342,25.4975,25.5048,24900.0
2012-03-29 10:15:00,34.73,34.73,34.67,34.67,30300.0,25.4975,25.4975,25.4534,25.4534,30300.0
2012-03-29 10:20:00,34.67,34.69,34.67,34.69,12200.0,25.4534,25.4681,25.4534,25.4681,12200.0
2012-03-29 10:25:00,34.7,34.7,34.65,34.66,15100.0,25.4755,25.4755,25.4388,25.4461,15100.0
2012-03-29 10:30:00,34.66,34.66,34.6,34.61,25500.0,25.4461,25.4461,25.4021,25.4094,25500.0
2012-03-29 10:35:00,34.61,34.64,34.61,34.62,11500.0,25.4094,25.4314,25.4094,25.4167,11500.0
2012-03-29 10:40:00,34.63,34.67,34.62,34.66,11800.0,25.4241,25.4534,25.4167,25.4461,11800.0
2012-03-29 10:45:00,34.66,34.68,34.66,34.67,11100.0,25.4461,25.4608,25.4461,25.4534,11100.0
2012-03-29 10:50:00,34.68,34.68,34.66,34.67,3500.0,25.4608,25.4608,25.4461,25.4534,3500.0
2012-03-29 10:55:00,34.67,34.67,34.66,34.66,3400.0,25.4534,25.4534,25.4461,25.4461,3400.0
2012-03-29 11:00:00,34.66,34.67,34.64,34.67,13000.0,25.4461,25.4534,25.4314,25.4534,13000.0
2012-03-29 11:05:00,34.67,34.68,34.65,34.65,5200.0,25.4534,25.4608,25.4388,25.4388,5200.0
2012-03-29 11:10:00,34.65,34.66,34.62,34.63,13900.0,25.4388,25.4461,25.4167,25.4241,13900.0
2012-03-29 11:15:00,34.63,34.68,34.62,34.68,40600.0,25.4241,25.4608,25.4167,25.4608,40600.0
2012-03-29 11:20:00,34.68,34.7,34.68,34.7,11200.0,25.4608,25.4755,25.4608,25.4755,11200.0
2012-03-29 11:25:00,34.7,34.72,34.65,34.65,15000.0,25.4755,25.4902,25.4388,25.4388,15000.0
2012-03-29 11:30:00,34.66,34.68,34.65,34.68,6700.0,25.4461,25.4608,25.4388,25.4608,6700.0
2012-03-29 11:35:00,34.67,34.69,34.66,34.68,17400.0,25.4534,25.4681,25.4461,25.4608,17400.0
2012-03-29 11:40:00,34.67,34.71,34.67,34.7,16600.0,25.4534,25.4828,25.4534,25.4755,16600.0
2012-03-29 11:45:00,34.69,34.74,34.69,34.74,12200.0,25.4681,25.5048,25.4681,25.5048,12200.0
2012-03-29 11:50:00,34.73,34.74,34.71,34.72,11100.0,25.4975,25.5048,25.4828,25.4902,11100.0
2012-03-29 11:55:00,34.72,34.76,34.72,34.74,16500.0,25.4902,25.5195,25.4902,25.5048,16500.0
2012-03-29 12:00:00,34.74,34.75,34.73,34.73,3400.0,25.5048,25.5122,25.4975,25.4975,3400.0
2012-03-29 12:05:00,34.73,34.75,34.73,34.75,8900.0,25.4975,25.5122,25.4975,25.5122,8900.0
2012-03-29 12:10:00,34.74,34.75,34.72,34.73,11100.0,25.5048,25.5122,25.4902,25.4975,11100.0
2012-03-29 12:15:00,34.74,34.74,34.73,34.74,3900.0,25.5048,25.5048,25.4975,25.5048,3900.0
2012-03-29 12:20:00,34.73,34.73,34.72,34.73,5900.0,25.4975,25.4975,25.4902,25.4975,5900.0
2012-03-29 12:25:00,34.73,34.73,34.7,34.71,11000.0,25.4975,25.4975,25.4755,25.4828,11000.0
2012-03-29 12:30:00,34.7,34.71,34.69,34.71,6700.0,25.4755,25.4828,25.4681,25.4828,6700.0
2012-03-29 12:35:00,34.7,34.75,34.7,34.73,8000.0,25.4755,25.5122,25.4755,25.4975,8000.0
2012-03-29 12:40:00,34.74,34.76,34.73,34.74,7000.0,25.5048,25.5195,25.4975,25.5048,7000.0
2012-03-29 12:45:00,34.74,34.75,34.72,34.72,10300.0,25.5048,25.5122,25.4902,25.4902,10300.0
2012-03-29 12:50:00,34.73,34.78,34.72,34.78,8800.0,25.4975,25.5342,25.4902,25.5342,8800.0
2012-03-29 12:55:00,34.78,34.8,34.77,34.79,8600.0,25.5342,25.5489,25.5269,25.5415,8600.0
2012-03-29 13:00:00,34.78,34.78,34.76,34.76,5400.0,25.5342,25.5342,25.5195,25.5195,5400.0
2012-03-29 13:05:00,34.76,34.77,34.74,34.76,12700.0,25.5195,25.5269,25.5048,25.5195,12700.0
2012-03-29 13:10:00,34.76,34.76,34.73,34.74,5300.0,25.5195,25.5195,25.4975,25.5048,5300.0
2012-03-29 13:15:00,34.74,34.74,34.72,34.72,7000.0,25.5048,25.5048,25.4902,25.4902,7000.0
2012-03-29 13:20:00,34.72,34.75,34.72,34.75,8100.0,25.4902,25.5122,25.4902,25.5122,8100.0
2012-03-29 13:25:00,34.74,34.75,34.73,34.75,12700.0,25.5048,25.5122,25.4975,25.5122,12700.0
2012-03-29 13:30:00,34.74,34.75,34.73,34.73,5500.0,25.5048,25.5122,25.4975,25.4975,5500.0
2012-03-29 13:35:00,34.73,34.76,34.72,34.74,71800.0,25.4975,25.5195,25.4902,25.5048,71800.0
2012-03-29 13:40:00,34.74,34.74,34.7,34.71,15000.0,25.5048,25.5048,25.4755,25.4828,15000.0
2012-03-29 13:45:00,34.72,34.72,34.69,34.71,10900.0,25.4902,25.4902,25.4681,25.4828,10900.0
2012-03-29 13:50:00,34.71,34.72,34.71,34.71,6100.0,25.4828,25.4902,25.4828,25.4828,6100.0
2012-03-29 13:55:00,34.71,34.73,34.71,34.71,9200.0,25.4828,25.4975,25.4828,25.4828,9200.0
2012-03-29 14:00:00,34.72,34.76,34.71,34.75,10100.0,25.4902,25.5195,25.4828,25.5122,10100.0
2012-03-29 14:05:00,34.75,34.75,34.71,34.72,9200.0,25.5122,25.5122,25.4828,25.4902,9200.0
2012-03-29 14:10:00,34.72,34.74,34.71,34.74,7200.0,25.4902,25.5048,25.4828,25.5048,7200.0
2012-03-29 14:15:00,34.73,34.77,34.72,34.76,9800.0,25.4975,25.5269,25.4902,25.5195,9800.0
2012-03-29 14:20:00,34.76,34.77,34.75,34.76,5500.0,25.5195,25.5269,25.5122,25.5195,5500.0
2012-03-29 14:25:00,34.76,34.76,34.75,34.76,9500.0,25.5195,25.5195,25.5122,25.5195,9500.0
2012-03-29 14:30:00,34.76,34.76,34.72,34.76,20900.0,25.5195,25.5195,25.4902,25.5195,20900.0
2012-03-29 14:35:00,34.77,34.81,34.77,34.8,14400.0,25.5269,25.5562,25.5269,25.5489,14400.0
2012-03-29 14:40:00,34.79,34.8,34.79,34.79,7300.0,25.5415,25.5489,25.5415,25.5415,7300.0
2012-03-29 14:45:00,34.78,34.8,34.78,34.78,3500.0,25.5342,25.5489,25.5342,25.5342,3500.0
2012-03-29 14:50:00,34.78,34.79,34.78,34.79,9900.0,25.5342,25.5415,25.5342,25.5415,9900.0
2012-03-29 14:55:00,34.78,34.79,34.74,34.74,12000.0,25.5342,25.5415,25.5048,25.5048,12000.0
2012-03-29 15:00:00,34.74,34.77,34.73,34.77,18100.0,25.5048,25.5269,25.4975,25.5269,18100.0
2012-03-29 15:05:00,34.76,34.78,34.76,34.77,6500.0,25.5195,25.5342,25.5195,25.5269,6500.0
2012-03-29 15:10:00,34.78,34.83,34.78,34.81,47900.0,25.5342,25.5709,25.5342,25.5562,47900.0
2012-03-29 15:15:00,34.81,34.85,34.8,34.84,25200.0,25.5562,25.5856,25.5489,25.5783,25200.0
2012-03-29 15:20:00,34.84,34.84,34.81,34.82,14800.0,25.5783,25.5783,25.5562,25.5636,14800.0
2012-03-29 15:25:00,34.82,34.82,34.77,34.77,26800.0,25.5636,25.5636,25.5269,25.5269,26800.0
2012-03-29 15:30:00,34.78,34.79,34.77,34.79,25400.0,25.5342,25.5415,25.5269,25.5415,25400.0
2012-03-29 15:35:00,34.78,34.81,34.77,34.79,26100.0,25.5342,25.5562,25.5269,25.5415,26100.0
2012-03-29 15:40:00,34.78,34.8,34.78,34.8,27100.0,25.5342,25.5489,25.5342,25.5489,27100.0
2012-03-29 15:45:00,34.8,34.85,34.8,34.85,35200.0,25.5489,25.5856,25.5489,25.5856,35200.0
2012-03-29 15:50:00,34.85,34.88,34.82,34.88,65000.0,25.5856,25.6076,25.5636,25.6076,65000.0
2012-03-29 15:55:00,34.89,34.93,34.88,34.9,216000.0,25.615,25.6443,25.6076,25.6223,216000.0
2012-03-30 09:30:00,35.0,35.06,34.94,35.01,24600.0,25.6957,25.7398,25.6517,25.7031,24600.0
2012-03-30 09:35:00,35.0,35.04,35.0,35.04,21300.0,25.6957,25.7251,25.6957,25.7251,21300.0
2012-03-30 09:40:00,35.03,35.03,34.95,34.98,12200.0,25.7177,25.7177,25.659,25.681,12200.0
2012-03-30 09:45:00,34.99,35.08,34.98,35.06,14200.0,25.6884,25.7545,25.681,25.7398,14200.0
2012-03-30 09:50:00,35.05,35.1,35.04,35.1,7200.0,25.7324,25.7691,25.7251,25.7691,7200.0
2012-03-30 09:55:00,35.1,35.12,35.03,35.03,12500.0,25.7691,25.7838,25.7177,25.7177,12500.0
2012-03-30 10:00:00,35.02,35.04,34.99,35.03,20600.0,25.7104,25.7251,25.6884,25.7177,20600.0
2012-03-30 10:05:00,35.02,35.07,35.02,35.05,5500.0,25.7104,25.7471,25.7104,25.7324,5500.0
2012-03-30 10:10:00,35.06,35.08,35.03,35.03,11500.0,25.7398,25.7545,25.7177,25.7177,11500.0
2012-03-30 10:15:00,35.02,35.07,35.02,35.04,7800.0,25.7104,25.7471,25.7104,25.7251,7800.0
2012-03-30 10:20:00,35.03,35.03,34.98,34.98,6200.0,25.7177,25.7177,25.681,25.681,6200.0
2012-03-30 10:25:00,34.99,34.99,34.93,34.97,12100.0,25.6884,25.6884,25.6443,25.6737,12100.0
2012-03-30 10:30:00,34.97,34.99,34.96,34.97,8500.0,25.6737,25.6884,25.6664,25.6737,8500.0
2012-03-30 10:35:00,34.97,34.97,34.89,34.89,8500.0,25.6737,25.6737,25.615,25.615,8500.0
2012-03-30 10:40:00,34.87,34.87,34.83,34.84,31200.0,25.6003,25.6003,25.5709,25.5783,31200.0
2012-03-30 10:45:00,34.84,34.87,34.83,34.85,13500.0,25.5783,25.6003,25.5709,25.5856,13500.0
2012-03-30 10:50:00,34.85,34.86,34.84,34.86,6900.0,25.5856,25.5929,25.5783,25.5929,6900.0
2012-03-30 10:55:00,34.87,34.87,34.81,34.81,13600.0,25.6003,25.6003,25.5562,25.5562,13600.0
2012-03-30 11:00:00,34.81,34.84,34.8,34.84,9100.0,25.5562,25.5783,25.5489,25.5783,9100.0
2012-03-30 11:05:00,34.84,34.88,34.84,34.88,9200.0,25.5783,25.6076,25.5783,25.6076,9200.0
2012-03-30 11:10:00,34.88,34.9,34.87,34.89,41200.0,25.6076,25.6223,25.6003,25.615,41200.0
2012-03-30 11:15:00,34.89,34.9,34.89,34.9,11400.0,25.615,25.6223,25.615,25.6223,11400.0
2012-03-30 11:20:00,34.9,35.0,34.9,35.0,12000.0,25.6223,25.6957,25.6223,25.6957,12000.0
2012-03-30 11:25:00,35.0,35.01,35.0,35.0,8800.0,25.6957,25.7031,25.6957,25.6957,8800.0
2012-03-30 11:30:00,35.01,35.03,34.99,35.0,10700.0,25.7031,25.7177,25.6884,25.6957,10700.0
2012-03-30 11:35:00,35.01,35.04,35.0,35.04,5400.0,25.7031,25.7251,25.6957,25.7251,5400.0
2012-03-30 11:40:00,35.04,35.07,35.03,35.07,15500.0,25.7251,25.7471,25.7177,25.7471,15500.0
2012-03-30 11:45:00,35.06,35.09,35.06,35.09,10300.0,25.7398,25.7618,25.7398,25.7618,10300.0
2012-03-30 11:50:00,35.09,35.1,35.06,35.06,13500.0,25.7618,25.7691,25.7398,25.7398,13500.0
2012-03-30 11:55:00,35.07,35.07,35.04,35.05,14100.0,25.7471,25.7471,25.7251,25.7324,14100.0
2012-03-30 12:00:00,35.05,35.05,35.02,35.03,11200.0,25.7324,25.7324,25.7104,25.7177,11200.0
2012-03-30 12:05:00,35.03,35.03,35.01,35.01,9000.0,25.7177,25.7177,25.7031,25.7031,9000.0
2012-03-30 12:10:00,35.01,35.01,34.99,35.0,7700.0,25.7031,25.7031,25.6884,25.6957,7700.0
2012-03-30 12:15:00,34.99,35.0,34.99,34.99,7300.0,25.6884,25.6957,25.6884,25.6884,7300.0
2012-03-30 12:20:00,34.99,35.02,34.99,35.0,15700.0,25.6884,25.7104,25.6884,25.6957,15700.0
2012-03-30 12:25:00,34.99,35.01,34.99,35.01,8000.0,25.6884,25.7031,25.6884,25.7031,8000.0
2012-03-30 12:30:00,35.01,35.01,34.99,35.01,7100.0,25.7031,25.7031,25.6884,25.7031,7100.0
2012-03-30 12:35:00,35.0,35.02,35.0,35.0,5700.0,25.6957,25.7104,25.6957,25.6957,5700.0
2012-03-30 12:40:00,35.01,35.04,34.99,34.99,45800.0,25.7031,25.7251,25.6884,25.6884,45800.0
2012-03-30 12:45:00,34.99,35.04,34.97,35.03,27500.0,25.6884,25.7251,25.6737,25.7177,27500.0
2012-03-30 12:50:00,35.04,35.05,35.04,35.05,4800.0,25.7251,25.7324,25.7251,25.7324,4800.0
2012-03-30 12:55:00,35.05,35.06,35.03,35.03,6400.0,25.7324,25.7398,25.7177,25.7177,6400.0
2012-03-30 13:00:00,35.03,35.05,35.02,35.02,7200.0,25.7177,25.7324,25.7104,25.7104,7200.0
2012-03-30 13:05:00,35.01,35.02,35.01,35.02,1300.0,25.7031,25.7104,25.7031,25.7104,1300.0
2012-03-30 13:10:00,35.02,35.02,34.99,35.02,18600.0,25.7104,25.7104,25.6884,25.7104,18600.0
2012-03-30 13:15:00,35.03,35.05,35.02,35.05,8800.0,25.7177,25.7324,25.7104,25.7324,8800.0
2012-03-30 13:20:00,35.04,35.05,35.02,35.03,7100.0,25.7251,25.7324,25.7104,25.7177,7100.0
2012-03-30 13:25:00,35.02,35.03,35.01,35.01,16200.0,25.7104,25.7177,25.7031,25.7031,16200.0
2012-03-30 13:30:00,35.02,35.02,35.0,35.0,6700.0,25.7104,25.7104,25.6957,25.6957,6700.0
2012-03-30 13:35:00,35.0,35.01,35.0,35.0,3600.0,25.6957,25.7031,25.6957,25.6957,3600.0
2012-03-30 13:40:00,35.01,35.02,35.0,35.01,9600.0,25.7031,25.7104,25.6957,25.7031,9600.0
2012-03-30 13:45:00,35.02,35.03,35.01,35.03,8900.0,25.7104,25.7177,25.7031,25.7177,8900.0
2012-03-30 13:50:00,35.02,35.04,35.01,35.04,56100.0,25.7104,25.7251,25.7031,25.7251,56100.0
2012-03-30 13:55:00,35.04,35.06,35.04,35.04,26900.0,25.7251,25.7398,25.7251,25.7251,26900.0
2012-03-30 14:00:00,35.04,35.06,35.03,35.04,26200.0,25.7251,25.7398,25.7177,25.7251,26200.0
2012-03-30 14:05:00,35.04,35.05,35.03,35.03,22800.0,25.7251,25.7324,25.7177,25.7177,22800.0
2012-03-30 14:10:00,35.03,35.06,35.02,35.04,57400.0,25.7177,25.7398,25.7104,25.7251,57400.0
2012-03-30 14:15:00,35.03,35.04,35.01,35.02,27200.0,25.7177,25.7251,25.7031,25.7104,27200.0
2012-03-30 14:20:00,35.02,35.04,35.01,35.02,30900.0,25.7104,25.7251,25.7031,25.7104,30900.0
2012-03-30 14:25:00,35.03,35.03,34.98,34.98,16600.0,25.7177,25.7177,25.681,25.681,16600.0
2012-03-30 14:30:00,34.99,34.99,34.97,34.97,8800.0,25.6884,25.6884,25.6737,25.6737,8800.0
2012-03-30 14:35:00,34.97,34.98,34.95,34.96,21000.0,25.6737,25.681,25.659,25.6664,21000.0
2012-03-30 14:40:00,34.95,35.0,34.95,35.0,18100.0,25.659,25.6957,25.659,25.6957,18100.0
2012-03-30 14:45:00,34.99,35.01,34.99,35.0,19400.0,25.6884,25.7031,25.6884,25.6957,19400.0
2012-03-30 14:50:00,35.0,35.0,34.97,34.98,13100.0,25.6957,25.6957,25.6737,25.681,13100.0
2012-03-30 14:55:00,34.98,34.98,34.95,34.95,14100.0,25.681,25.681,25.659,25.659,14100.0
2012-03-30 15:00:00,34.96,34.96,34.94,34.95,20600.0,25.6664,25.6664,25.6517,25.659,20600.0
2012-03-30 15:05:00,34.95,34.96,34.92,34.96,17500.0,25.659,25.6664,25.637,25.6664,17500.0
2012-03-30 15:10:00,34.95,34.96,34.93,34.95,27700.0,25.659,25.6664,25.6443,25.659,27700.0
2012-03-30 15:15:00,34.96,34.97,34.93,34.96,29000.0,25.6664,25.6737,25.6443,25.6664,29000.0
2012-03-30 15:20:00,34.96,34.97,34.95,34.95,9500.0,25.6664,25.6737,25.659,25.659,9500.0
2012-03-30 15:25:00,34.95,34.96,34.94,34.95,27500.0,25.659,25.6664,25.6517,25.659,27500.0
2012-03-30 15:30:00,34.96,35.0,34.96,35.0,32900.0,25.6664,25.6957,25.6664,25.6957,32900.0
2012-03-30 15:35:00,35.0,35.0,34.99,34.99,16500.0,25.6957,25.6957,25.6884,25.6884,16500.0
2012-03-30 15:40:00,35.0,35.0,34.97,34.97,26300.0,25.6957,25.6957,25.6737,25.6737,26300.0
2012-03-30 15:45:00,34.97,34.97,34.91,34.92,59200.0,25.6737,25.6737,25.6296,25.637,59200.0
2012-03-30 15:50:00,34.92,34.96,34.89,34.91,117800.0,25.637,25.6664,25.615,25.6296,117800.0
2012-03-30 15:55:00,34.91,34.94,34.91,34.94,169700.0,25.6296,25.6517,25.6296,25.6517,169700.0
2012-04-02 09:30:00,34.85,34.94,34.85,34.9,54900.0,25.5856,25.6517,25.5856,25.6223,54900.0
2012-04-02 09:35:00,34.88,34.89,34.8,34.83,13700.0,25.6076,25.615,25.5489,25.5709,13700.0
2012-04-02 09:40:00,34.83,34.87,34.83,34.84,6200.0,25.5709,25.6003,25.5709,25.5783,6200.0
2012-04-02 09:45:00,34.84,34.89,34.83,34.89,19200.0,25.5783,25.615,25.5709,25.615,19200.0
2012-04-02 09:50:00,34.9,34.91,34.88,34.9,9000.0,25.6223,25.6296,25.6076,25.6223,9000.0
2012-04-02 09:55:00,34.91,34.99,34.9,34.99,21800.0,25.6296,25.6884,25.6223,25.6884,21800.0
2012-04-02 10:00:00,34.99,35.04,34.92,34.97,41400.0,25.6884,25.7251,25.637,25.6737,41400.0
2012-04-02 10:05:00,34.98,35.01,34.97,35.01,10000.0,25.681,25.7031,25.6737,25.7031,10000.0
2012-04-02 10:10:00,35.01,35.09,35.0,35.07,22400.0,25.7031,25.7618,25.6957,25.7471,22400.0
2012-04-02 10:15:00,35.08,35.11,35.07,35.11,18000.0,25.7545,25.7765,25.7471,25.7765,18000.0
2012-04-02 10:20:00,35.11,35.12,35.09,35.09,15900.0,25.7765,25.7838,25.7618,25.7618,15900.0
2012-04-02 10:25:00,35.09,35.1,35.08,35.09,9200.0,25.7618,25.7691,25.7545,25.7618,9200.0
2012-04-02 10:30:00,35.08,35.09,35.06,35.08,13500.0,25.7545,25.7618,25.7398,25.7545,13500.0
2012-04-02 10:35:00,35.07,35.08,35.06,35.07,11100.0,25.7471,25.7545,25.7398,25.7471,11100.0
2012-04-02 10:40:00,35.06,35.07,35.04,35.04,6500.0,25.7398,25.7471,25.7251,25.7251,6500.0
2012-04-02 10:45:00,35.05,35.05,35.02,35.02,19300.0,25.7324,25.7324,25.7104,25.7104,19300.0
2012-04-02 10:50:00,35.02,35.03,35.0,35.0,7700.0,25.7104,25.7177,25.6957,25.6957,7700.0
2012-04-02 10:55:00,35.0,35.04,35.0,35.04,37800.0,25.6957,25.7251,25.6957,25.7251,37800.0
2012-04-02 11:00:00,35.05,35.07,35.02,35.02,15400.0,25.7324,25.7471,25.7104,25.7104,15400.0
2012-04-02 11:05:00,35.02,35.07,35.02,35.06,21800.0,25.7104,25.7471,25.7104,25.7398,21800.0
2012-04-02 11:10:00,35.07,35.11,35.07,35.08,22500.0,25.7471,25.7765,25.7471,25.7545,22500.0
2012-04-02 11:15:00,35.08,35.09,35.07,35.07,11500.0,25.7545,25.7618,25.7471,25.7471,11500.0
2012-04-02 11:20:00,35.07,35.09,35.07,35.07,12700.0,25.7471,25.7618,25.7471,25.7471,12700.0
2012-04-02 11:25:00,35.07,35.1,35.07,35.09,16600.0,25.7471,25.7691,25.7471,25.7618,16600.0
2012-04-02 11:30:00,35.09,35.1,35.09,35.09,3300.0,25.7618,25.7691,25.7618,25.7618,3300.0
2012-04-02 11:35:00,35.1,35.1,35.08,35.08,8000.0,25.7691,25.7691,25.7545,25.7545,8000.0
2012-04-02 11:40:00,35.08,35.09,35.07,35.07,5400.0,25.7545,25.7618,25.7471,25.7471,5400.0
2012-04-02 11:45:00,35.08,35.15,35.07,35.15,29200.0,25.7545,25.8058,25.7471,25.8058,29200.0
2012-04-02 11:50:00,35.15,35.16,35.13,35.16,24900.0,25.8058,25.8132,25.7912,25.8132,24900.0
2012-04-02 11:55:00,35.16,35.21,35.16,35.18,18100.0,25.8132,25.8499,25.8132,25.8279,18100.0
2012-04-02 12:00:00,35.18,35.2,35.16,35.2,23600.0,25.8279,25.8426,25.8132,25.8426,23600.0
2012-04-02 12:05:00,35.2,35.28,35.2,35.26,49200.0,25.8426,25.9013,25.8426,25.8866,49200.0
2012-04-02 12:10:00,35.26,35.27,35.25,35.25,10100.0,25.8866,25.8939,25.8793,25.8793,10100.0
2012-04-02 12:15:00,35.26,35.26,35.21,35.22,21800.0,25.8866,25.8866,25.8499,25.8572,21800.0
2012-04-02 12:20:00,35.22,35.26,35.22,35.26,16500.0,25.8572,25.8866,25.8572,25.8866,16500.0
2012-04-02 12:25:00,35.26,35.28,35.26,35.28,23200.0,25.8866,25.9013,25.8866,25.9013,23200.0
2012-04-02 12:30:00,35.28,35.29,35.27,35.28,18000.0,25.9013,25.9086,25.8939,25.9013,18000.0
2012-04-02 12:35:00,35.27,35.29,35.27,35.29,19800.0,25.8939,25.9086,25.8939,25.9086,19800.0
2012-04-02 12:40:00,35.29,35.33,35.28,35.33,23400.0,25.9086,25.938,25.9013,25.938,23400.0
2012-04-02 12:45:00,35.33,35.34,35.32,35.32,21900.0,25.938,25.9453,25.9307,25.9307,21900.0
2012-04-02 12:50:00,35.32,35.34,35.32,35.32,29300.0,25.9307,25.9453,25.9307,25.9307,29300.0
2012-04-02 12:55:00,35.33,35.35,35.3,35.31,31900.0,25.938,25.9527,25.916,25.9233,31900.0
2012-04-02 13:00:00,35.29,35.29,35.24,35.24,27600.0,25.9086,25.9086,25.8719,25.8719,27600.0
2012-04-02 13:05:00,35.25,35.26,35.24,35.25,14700.0,25.8793,25.8866,25.8719,25.8793,14700.0
2012-04-02 13:10:00,35.25,35.25,35.22,35.23,16700.0,25.8793,25.8793,25.8572,25.8646,16700.0
2012-04-02 13:15:00,35.22,35.23,35.2,35.23,13800.0,25.8572,25.8646,25.8426,25.8646,13800.0
2012-04-02 13:20:00,35.22,35.22,35.2,35.2,9400.0,25.8572,25.8572,25.8426,25.8426,9400.0
2012-04-02 13:25:00,35.2,35.21,35.19,35.2,9000.0,25.8426,25.8499,25.8352,25.8426,9000.0
2012-04-02 13:30:00,35.21,35.22,35.19,35.19,26600.0,25.8499,25.8572,25.8352,25.8352,26600.0
2012-04-02 13:35:00,35.2,35.2,35.19,35.19,7000.0,25.8426,25.8426,25.8352,25.8352,7000.0
2012-04-02 13:40:00,35.19,35.2,35.18,35.18,10400.0,25.8352,25.8426,25.8279,25.8279,10400.0
2012-04-02 13:45:00,35.19,35.2,35.18,35.2,7700.0,25.8352,25.8426,25.8279,25.8426,7700.0
2012-04-02 13:50:00,35.19,35.2,35.19,35.2,5700.0,25.8352,25.8426,25.8352,25.8426,5700.0
2012-04-02 13:55:00,35.19,35.2,35.18,35.18,9100.0,25.8352,25.8426,25.8279,25.8279,9100.0
2012-04-02 14:00:00,35.18,35.19,35.18,35.18,9300.0,25.8279,25.8352,25.8279,25.8279,9300.0
2012-04-02 14:05:00,35.18,35.19,35.18,35.18,4200.0,25.8279,25.8352,25.8279,25.8279,4200.0
2012-04-02 14:10:00,35.19,35.19,35.17,35.18,12600.0,25.8352,25.8352,25.8205,25.8279,12600.0
2012-04-02 14:15:00,35.18,35.2,35.18,35.2,14500.0,25.8279,25.8426,25.8279,25.8426,14500.0
2012-04-02 14:20:00,35.2,35.21,35.19,35.21,7900.0,25.8426,25.8499,25.8352,25.8499,7900.0
2012-04-02 14:25:00,35.21,35.21,35.2,35.2,13400.0,25.8499,25.8499,25.8426,25.8426,13400.0
2012-04-02 14:30:00,35.21,35.21,35.2,35.2,4700.0,25.8499,25.8499,25.8426,25.8426,4700.0
2012-04-02 14:35:00,35.2,35.21,35.2,35.2,9200.0,25.8426,25.8499,25.8426,25.8426,9200.0
2012-04-02 14:40:00,35.2,35.21,35.2,35.21,6300.0,25.8426,25.8499,25.8426,25.8499,6300.0
2012-04-02 14:45:00,35.2,35.21,35.19,35.21,24900.0,25.8426,25.8499,25.8352,25.8499,24900.0
2012-04-02 14:50:00,35.2,35.21,35.19,35.21,15000.0,25.8426,25.8499,25.8352,25.8499,15000.0
2012-04-02 14:55:00,35.21,35.21,35.2,35.21,14200.0,25.8499,25.8499,25.8426,25.8499,14200.0
2012-04-02 15:00:00,35.2,35.22,35.2,35.22,19800.0,25.8426,25.8572,25.8426,25.8572,19800.0
2012-04-02 15:05:00,35.22,35.22,35.21,35.22,8500.0,25.8572,25.8572,25.8499,25.8572,8500.0
2012-04-02 15:10:00,35.21,35.22,35.21,35.22,4700.0,25.8499,25.8572,25.8499,25.8572,4700.0
2012-04-02 15:15:00,35.21,35.26,35.21,35.26,19800.0,25.8499,25.8866,25.8499,25.8866,19800.0
2012-04-02 15:20:00,35.26,35.26,35.25,35.25,6400.0,25.8866,25.8866,25.8793,25.8793,6400.0
2012-04-02 15:25:00,35.26,35.26,35.23,35.23,30600.0,25.8866,25.8866,25.8646,25.8646,30600.0
2012-04-02 15:30:00,35.23,35.24,35.2,35.2,18400.0,25.8646,25.8719,25.8426,25.8426,18400.0
2012-04-02 15:35:00,35.2,35.21,35.18,35.18,14800.0,25.8426,25.8499,25.8279,25.8279,14800.0
2012-04-02 15:40:00,35.18,35.19,35.17,35.18,34200.0,25.8279,25.8352,25.8205,25.8279,34200.0
2012-04-02 15:45:00,35.18,35.2,35.15,35.15,37700.0,25.8279,25.8426,25.8058,25.8058,37700.0
2012-04-02 15:50:00,35.16,35.18,35.15,35.18,69100.0,25.8132,25.8279,25.8058,25.8279,69100.0
2012-04-02 15:55:00,35.17,35.2,35.17,35.19,186300.0,25.8205,25.8426,25.8205,25.8352,186300.0
2012-04-03 09:30:00,35.17,35.18,35.09,35.09,22300.0,25.8205,25.8279,25.7618,25.7618,22300.0
2012-04-03 09:35:00,35.09,35.18,35.09,35.15,10400.0,25.7618,25.8279,25.7618,25.8058,10400.0
2012-04-03 09:40:00,35.14,35.15,35.11,35.13,5800.0,25.7985,25.8058,25.7765,25.7912,5800.0
2012-04-03 09:45:00,35.13,35.15,35.04,35.05,17600.0,25.7912,25.8058,25.7251,25.7324,17600.0
2012-04-03 09:50:00,35.05,35.05,35.02,35.03,11800.0,25.7324,25.7324,25.7104,25.7177,11800.0
2012-04-03 09:55:00,35.02,35.02,34.99,35.01,25100.0,25.7104,25.7104,25.6884,25.7031,25100.0
2012-04-03 10:00:00,35.01,35.08,34.98,35.06,19300.0,25.7031,25.7545,25.681,25.7398,19300.0
2012-04-03 10:05:00,35.06,35.07,35.05,35.06,13700.0,25.7398,25.7471,25.7324,25.7398,13700.0
2012-04-03 10:10:00,35.06,35.07,35.05,35.06,15000.0,25.7398,25.7471,25.7324,25.7398,15000.0
2012-04-03 10:15:00,35.05,35.05,35.02,35.02,12000.0,25.7324,25.7324,25.7104,25.7104,12000.0
2012-04-03 10:20:00,35.02,35.02,34.99,35.0,29700.0,25.7104,25.7104,25.6884,25.6957,29700.0
2012-04-03 10:25:00,35.0,35.04,34.99,35.04,17600.0,25.6957,25.7251,25.6884,25.7251,17600.0
2012-04-03 10:30:00,35.03,35.08,35.03,35.07,12400.0,25.7177,25.7545,25.7177,25.7471,12400.0
2012-04-03 10:35:00,35.07,35.08,35.06,35.07,11100.0,25.7471,25.7545,25.7398,25.7471,11100.0
2012-04-03 10:40:00,35.07,35.09,35.05,35.07,13500.0,25.7471,25.7618,25.7324,25.7471,13500.0
2012-04-03 10:45:00,35.07,35.09,35.06,35.07,7600.0,25.7471,25.7618,25.7398,25.7471,7600.0
2012-04-03 10:50:00,35.06,35.06,35.05,35.05,4100.0,25.7398,25.7398,25.7324,25.7324,4100.0
2012-04-03 10:55:00,35.05,35.06,35.05,35.06,4500.0,25.7324,25.7398,25.7324,25.7398,4500.0
2012-04-03 11:00:00,35.05,35.06,35.02,35.06,22300.0,25.7324,25.7398,25.7104,25.7398,22300.0
2012-04-03 11:05:00,35.06,35.13,35.06,35.11,18700.0,25.7398,25.7912,25.7398,25.7765,18700.0
2012-04-03 11:10:00,35.1,35.15,35.1,35.15,24600.0,25.7691,25.8058,25.7691,25.8058,24600.0
2012-04-03 11:15:00,35.14,35.14,35.09,35.11,22700.0,25.7985,25.7985,25.7618,25.7765,22700.0
2012-04-03 11:20:00,35.11,35.11,35.09,35.09,7600.0,25.7765,25.7765,25.7618,25.7618,7600.0
2012-04-03 11:25:00,35.09,35.11,35.08,35.08,15100.0,25.7618,25.7765,25.7545,25.7545,15100.0
2012-04-03 11:30:00,35.08,35.11,35.07,35.11,31700.0,25.7545,25.7765,25.7471,25.7765,31700.0
2012-04-03 11:35:00,35.11,35.12,35.09,35.11,26600.0,25.7765,25.7838,25.7618,25.7765,26600.0
2012-04-03 11:40:00,35.11,35.12,35.1,35.11,10300.0,25.7765,25.7838,25.7691,25.7765,10300.0
2012-04-03 11:45:00,35.1,35.12,35.1,35.12,7100.0,25.7691,25.7838,25.7691,25.7838,7100.0
2012-04-03 11:50:00,35.11,35.11,35.1,35.1,3600.0,25.7765,25.7765,25.7691,25.7691,3600.0
2012-04-03 11:55:00,35.1,35.12,35.09,35.11,19700.0,25.7691,25.7838,25.7618,25.7765,19700.0
2012-04-03 12:00:00,35.11,35.12,35.08,35.09,137700.0,25.7765,25.7838,25.7545,25.7618,137700.0
2012-04-03 12:05:00,35.09,35.12,35.09,35.12,51500.0,25.7618,25.7838,25.7618,25.7838,51500.0
2012-04-03 12:10:00,35.11,35.11,35.1,35.11,3200.0,25.7765,25.7765,25.7691,25.7765,3200.0
2012-04-03 12:15:00,35.1,35.11,35.1,35.1,1900.0,25.7691,25.7765,25.7691,25.7691,1900.0
2012-04-03 12:20:00,35.1,35.11,35.1,35.11,5400.0,25.7691,25.7765,25.7691,25.7765,5400.0
2012-04-03 12:25:00,35.11,35.15,35.1,35.13,40800.0,25.7765,25.8058,25.7691,25.7912,40800.0
2012-04-03 12:30:00,35.13,35.13,35.1,35.11,17100.0,25.7912,25.7912,25.7691,25.7765,17100.0
2012-04-03 12:35:00,35.09,35.09,35.07,35.07,8900.0,25.7618,25.7618,25.7471,25.7471,8900.0
2012-04-03 12:40:00,35.08,35.09,35.08,35.09,4100.0,25.7545,25.7618,25.7545,25.7618,4100.0
2012-04-03 12:45:00,35.08,35.09,35.08,35.09,3000.0,25.7545,25.7618,25.7545,25.7618,3000.0
2012-04-03 12:50:00,35.09,35.1,35.07,35.08,10500.0,25.7618,25.7691,25.7471,25.7545,10500.0
2012-04-03 12:55:00,35.08,35.09,35.06,35.09,10400.0,25.7545,25.7618,25.7398,25.7618,10400.0
2012-04-03 13:00:00,35.09,35.09,35.06,35.06,5400.0,25.7618,25.7618,25.7398,25.7398,5400.0
2012-04-03 13:05:00,35.06,35.07,35.04,35.04,10900.0,25.7398,25.7471,25.7251,25.7251,10900.0
2012-04-03 13:10:00,35.04,35.05,35.04,35.04,5600.0,25.7251,25.7324,25.7251,25.7251,5600.0
2012-04-03 13:15:00,35.05,35.05,35.04,35.05,3300.0,25.7324,25.7324,25.7251,25.7324,3300.0
2012-04-03 13:20:00,35.04,35.05,35.03,35.04,9000.0,25.7251,25.7324,25.7177,25.7251,9000.0
2012-04-03 13:25:00,35.03,35.04,35.02,35.02,6500.0,25.7177,25.7251,25.7104,25.7104,6500.0
2012-04-03 13:30:00,35.02,35.04,35.0,35.04,83000.0,25.7104,25.7251,25.6957,25.7251,83000.0
2012-04-03 13:35:00,35.04,35.04,35.03,35.04,4800.0,25.7251,25.7251,25.7177,25.7251,4800.0
2012-04-03 13:40:00,35.03,35.04,35.03,35.04,4200.0,25.7177,25.7251,25.7177,25.7251,4200.0
2012-04-03 13:45:00,35.04,35.04,35.03,35.03,6000.0,25.7251,25.7251,25.7177,25.7177,6000.0
2012-04-03 13:50:00,35.04,35.06,35.03,35.06,9000.0,25.7251,25.7398,25.7177,25.7398,9000.0
2012-04-03 13:55:00,35.06,35.09,35.06,35.09,8000.0,25.7398,25.7618,25.7398,25.7618,8000.0
2012-04-03 14:00:00,35.08,35.08,34.98,34.99,48500.0,25.7545,25.7545,25.681,25.6884,48500.0
2012-04-03 14:05:00,34.99,35.01,34.93,34.95,55900.0,25.6884,25.7031,25.6443,25.659,55900.0
2012-04-03 14:10:00,34.95,34.98,34.9,34.95,47800.0,25.659,25.681,25.6223,25.659,47800.0
2012-04-03 14:15:00,34.96,34.98,34.93,34.98,26900.0,25.6664,25.681,25.6443,25.681,26900.0
2012-04-03 14:20:00,34.99,35.0,34.97,35.0,19300.0,25.6884,25.6957,25.6737,25.6957,19300.0
2012-04-03 14:25:00,35.0,35.0,34.96,34.96,15700.0,25.6957,25.6957,25.6664,25.6664,15700.0
2012-04-03 14:30:00,34.96,34.97,34.93,34.95,17700.0,25.6664,25.6737,25.6443,25.659,17700.0
2012-04-03 14:35:00,34.95,34.95,34.88,34.88,20500.0,25.659,25.659,25.6076,25.6076,20500.0
2012-04-03 14:40:00,34.88,34.93,34.88,34.93,12200.0,25.6076,25.6443,25.6076,25.6443,12200.0
2012-04-03 14:45:00,34.93,34.93,34.88,34.89,24600.0,25.6443,25.6443,25.6076,25.615,24600.0
2012-04-03 14:50:00,34.89,34.93,34.89,34.93,20800.0,25.615,25.6443,25.615,25.6443,20800.0
2012-04-03 14:55:00,34.94,34.95,34.92,34.92,23000.0,25.6517,25.659,25.637,25.637,23000.0
2012-04-03 15:00:00,34.93,34.94,34.91,34.94,20900.0,25.6443,25.6517,25.6296,25.6517,20900.0
2012-04-03 15:05:00,34.94,34.99,34.93,34.97,19100.0,25.6517,25.6884,25.6443,25.6737,19100.0
2012-04-03 15:10:00,34.96,34.99,34.95,34.99,21200.0,25.6664,25.6884,25.659,25.6884,21200.0
2012-04-03 15:15:00,34.99,35.02,34.98,35.0,20300.0,25.6884,25.7104,25.681,25.6957,20300.0
2012-04-03 15:20:00,34.99,35.0,34.95,34.97,23900.0,25.6884,25.6957,25.659,25.6737,23900.0
2012-04-03 15:25:00,34.97,34.98,34.91,34.91,26100.0,25.6737,25.681,25.6296,25.6296,26100.0
2012-04-03 15:30:00,34.91,34.96,34.91,34.96,19800.0,25.6296,25.6664,25.6296,25.6664,19800.0
2012-04-03 15:35:00,34.96,35.0,34.92,34.92,76800.0,25.6664,25.6957,25.637,25.637,76800.0
2012-04-03 15:40:00,34.92,34.93,34.9,34.9,73200.0,25.637,25.6443,25.6223,25.6223,73200.0
2012-04-03 15:45:00,34.91,34.94,34.91,34.92,113100.0,25.6296,25.6517,25.6296,25.637,113100.0
2012-04-03 15:50:00,34.93,34.94,34.92,34.93,68000.0,25.6443,25.6517,25.637,25.6443,68000.0
2012-04-03 15:55:00,34.93,34.95,34.92,34.95,116400.0,25.6443,25.659,25.637,25.659,116400.0
2012-04-04 09:30:00,34.73,34.82,34.69,34.7,34900.0,25.4975,25.5636,25.4681,25.4755,34900.0
2012-04-04 09:35:00,34.7,34.71,34.63,34.67,45400.0,25.4755,25.4828,25.4241,25.4534,45400.0
2012-04-04 09:40:00,34.67,34.7,34.62,34.68,15800.0,25.4534,25.4755,25.4167,25.4608,15800.0
2012-04-04 09:45:00,34.69,34.74,34.68,34.72,21800.0,25.4681,25.5048,25.4608,25.4902,21800.0
2012-04-04 09:50:00,34.73,34.79,34.7,34.78,15400.0,25.4975,25.5415,25.4755,25.5342,15400.0
2012-04-04 09:55:00,34.78,34.84,34.77,34.83,31500.0,25.5342,25.5783,25.5269,25.5709,31500.0
2012-04-04 10:00:00,34.83,34.86,34.79,34.82,36900.0,25.5709,25.5929,25.5415,25.5636,36900.0
2012-04-04 10:05:00,34.82,34.86,34.82,34.86,84100.0,25.5636,25.5929,25.5636,25.5929,84100.0
2012-04-04 10:10:00,34.86,34.91,34.85,34.86,77000.0,25.5929,25.6296,25.5856,25.5929,77000.0
2012-04-04 10:15:00,34.87,34.9,34.86,34.89,47400.0,25.6003,25.6223,25.5929,25.615,47400.0
2012-04-04 10:20:00,34.89,34.89,34.83,34.84,21500.0,25.615,25.615,25.5709,25.5783,21500.0
2012-04-04 10:25:00,34.84,34.84,34.74,34.8,37100.0,25.5783,25.5783,25.5048,25.5489,37100.0
2012-04-04 10:30:00,34.8,34.8,34.74,34.75,33400.0,25.5489,25.5489,25.5048,25.5122,33400.0
2012-04-04 10:35:00,34.75,34.84,34.74,34.84,31900.0,25.5122,25.5783,25.5048,25.5783,31900.0
2012-04-04 10:40:00,34.84,34.85,34.81,34.85,23700.0,25.5783,25.5856,25.5562,25.5856,23700.0
2012-04-04 10:45:00,34.85,34.89,34.84,34.89,18700.0,25.5856,25.615,25.5783,25.615,18700.0
2012-04-04 10:50:00,34.89,34.9,34.86,34.86,58800.0,25.615,25.6223,25.5929,25.5929,58800.0
2012-04-04 10:55:00,34.87,34.87,34.82,34.85,70900.0,25.6003,25.6003,25.5636,25.5856,70900.0
2012-04-04 11:00:00,34.85,34.87,34.84,34.84,30500.0,25.5856,25.6003,25.5783,25.5783,30500.0
2012-04-04 11:05:00,34.85,34.86,34.82,34.86,80100.0,25.5856,25.5929,25.5636,25.5929,80100.0
2012-04-04 11:10:00,34.86,34.86,34.83,34.85,39500.0,25.5929,25.5929,25.5709,25.5856,39500.0
2012-04-04 11:15:00,34.85,34.86,34.84,34.85,51700.0,25.5856,25.5929,25.5783,25.5856,51700.0
2012-04-04 11:20:00,34.86,34.86,34.84,34.85,101700.0,25.5929,25.5929,25.5783,25.5856,101700.0
2012-04-04 11:25:00,34.85,34.85,34.82,34.83,14300.0,25.5856,25.5856,25.5636,25.5709,14300.0
2012-04-04 11:30:00,34.83,34.85,34.8,34.84,33800.0,25.5709,25.5856,25.5489,25.5783,33800.0
2012-04-04 11:35:00,34.83,34.89,34.82,34.88,22400.0,25.5709,25.615,25.5636,25.6076,22400.0
2012-04-04 11:40:00,34.88,34.92,34.88,34.91,5600.0,25.6076,25.637,25.6076,25.6296,5600.0
2012-04-04 11:45:00,34.92,34.92,34.89,34.89,10800.0,25.637,25.637,25.615,25.615,10800.0
2012-04-04 11:50:00,34.9,34.9,34.87,34.9,14000.0,25.6223,25.6223,25.6003,25.6223,14000.0
2012-04-04 11:55:00,34.9,34.94,34.88,34.89,33900.0,25.6223,25.6517,25.6076,25.615,33900.0
2012-04-04 12:00:00,34.9,34.91,34.89,34.91,15300.0,25.6223,25.6296,25.615,25.6296,15300.0
2012-04-04 12:05:00,34.91,34.95,34.9,34.94,11900.0,25.6296,25.659,25.6223,25.6517,11900.0
2012-04-04 12:10:00,34.95,34.97,34.95,34.96,21800.0,25.659,25.6737,25.659,25.6664,21800.0
2012-04-04 12:15:00,34.95,34.97,34.95,34.97,13000.0,25.659,25.6737,25.659,25.6737,13000.0
2012-04-04 12:20:00,34.97,34.97,34.94,34.94,10500.0,25.6737,25.6737,25.6517,25.6517,10500.0
2012-04-04 12:25:00,34.94,34.95,34.92,34.92,6500.0,25.6517,25.659,25.637,25.637,6500.0
2012-04-04 12:30:00,34.92,34.92,34.91,34.91,5000.0,25.637,25.637,25.6296,25.6296,5000.0
2012-04-04 12:35:00,34.91,34.93,34.91,34.92,10200.0,25.6296,25.6443,25.6296,25.637,10200.0
2012-04-04 12:40:00,34.93,34.94,34.92,34.93,18200.0,25.6443,25.6517,25.637,25.6443,18200.0
2012-04-04 12:45:00,34.93,34.93,34.91,34.91,8900.0,25.6443,25.6443,25.6296,25.6296,8900.0
2012-04-04 12:50:00,34.91,34.93,34.9,34.91,12400.0,25.6296,25.6443,25.6223,25.6296,12400.0
2012-04-04 12:55:00,34.9,34.92,34.9,34.92,9000.0,25.6223,25.637,25.6223,25.637,9000.0
2012-04-04 13:00:00,34.92,34.92,34.9,34.91,16900.0,25.637,25.637,25.6223,25.6296,16900.0
2012-04-04 13:05:00,34.91,34.93,34.91,34.92,25500.0,25.6296,25.6443,25.6296,25.637,25500.0
2012-04-04 13:10:00,34.92,34.93,34.91,34.91,7300.0,25.637,25.6443,25.6296,25.6296,7300.0
2012-04-04 13:15:00,34.91,34.95,34.9,34.94,12700.0,25.6296,25.659,25.6223,25.6517,12700.0
2012-04-04 13:20:00,34.94,34.95,34.92,34.94,17900.0,25.6517,25.659,25.637,25.6517,17900.0
2012-04-04 13:25:00,34.94,34.94,34.9,34.92,22600.0,25.6517,25.6517,25.6223,25.637,22600.0
2012-04-04 13:30:00,34.92,34.94,34.91,34.94,10500.0,25.637,25.6517,25.6296,25.6517,10500.0
2012-04-04 13:35:00,34.94,34.96,34.92,34.95,28800.0,25.6517,25.6664,25.637,25.659,28800.0
2012-04-04 13:40:00,34.95,34.99,34.95,34.99,25700.0,25.659,25.6884,25.659,25.6884,25700.0
2012-04-04 13:45:00,34.99,35.04,34.99,35.03,51200.0,25.6884,25.7251,25.6884,25.7177,51200.0
2012-04-04 13:50:00,35.04,35.04,35.02,35.02,32100.0,25.7251,25.7251,25.7104,25.7104,32100.0
2012-04-04 13:55:00,35.02,35.03,34.99,35.01,77900.0,25.7104,25.7177,25.6884,25.7031,77900.0
2012-04-04 14:00:00,35.01,35.03,35.0,35.02,32900.0,25.7031,25.7177,25.6957,25.7104,32900.0
2012-04-04 14:05:00,35.03,35.03,34.97,34.98,33500.0,25.7177,25.7177,25.6737,25.681,33500.0
2012-04-04 14:10:00,34.98,35.02,34.97,35.02,25800.0,25.681,25.7104,25.6737,25.7104,25800.0
2012-04-04 14:15:00,35.02,35.02,34.97,34.97,17000.0,25.7104,25.7104,25.6737,25.6737,17000.0
2012-04-04 14:20:00,34.98,34.98,34.91,34.91,26100.0,25.681,25.681,25.6296,25.6296,26100.0
2012-04-04 14:25:00,34.91,34.95,34.91,34.93,15700.0,25.6296,25.659,25.6296,25.6443,15700.0
2012-04-04 14:30:00,34.94,34.95,34.93,34.95,13400.0,25.6517,25.659,25.6443,25.659,13400.0
2012-04-04 14:35:00,34.96,35.0,34.93,35.0,80400.0,25.6664,25.6957,25.6443,25.6957,80400.0
2012-04-04 14:40:00,35.0,35.02,34.99,35.01,15500.0,25.6957,25.7104,25.6884,25.7031,15500.0
2012-04-04 14:45:00,35.01,35.01,34.99,35.01,13500.0,25.7031,25.7031,25.6884,25.7031,13500.0
2012-04-04 14:50:00,35.01,35.02,35.0,35.01,16100.0,25.7031,25.7104,25.6957,25.7031,16100.0
2012-04-04 14:55:00,35.02,35.02,35.0,35.02,9500.0,25.7104,25.7104,25.6957,25.7104,9500.0
2012-04-04 15:00:00,35.02,35.02,35.0,35.01,9300.0,25.7104,25.7104,25.6957,25.7031,9300.0
2012-04-04 15:05:00,35.01,35.03,35.01,35.02,28600.0,25.7031,25.7177,25.7031,25.7104,28600.0
2012-04-04 15:10:00,35.02,35.03,35.0,35.02,30900.0,25.7104,25.7177,25.6957,25.7104,30900.0
2012-04-04 15:15:00,35.02,35.02,34.99,35.0,28400.0,25.7104,25.7104,25.6884,25.6957,28400.0
2012-04-04 15:20:00,35.0,35.02,34.99,35.0,33100.0,25.6957,25.7104,25.6884,25.6957,33100.0
2012-04-04 15:25:00,35.0,35.01,34.99,35.0,15900.0,25.6957,25.7031,25.6884,25.6957,15900.0
2012-04-04 15:30:00,35.0,35.02,34.99,35.01,34300.0,25.6957,25.7104,25.6884,25.7031,34300.0
2012-04-04 15:35:00,35.01,35.03,34.99,35.01,72200.0,25.7031,25.7177,25.6884,25.7031,72200.0
2012-04-04 15:40:00,35.0,35.03,35.0,35.0,23600.0,25.6957,25.7177,25.6957,25.6957,23600.0
2012-04-04 15:45:00,35.01,35.03,35.01,35.03,34300.0,25.7031,25.7177,25.7031,25.7177,34300.0
2012-04-04 15:50:00,35.02,35.03,34.99,35.0,66500.0,25.7104,25.7177,25.6884,25.6957,66500.0
2012-04-04 15:55:00,35.01,35.06,35.01,35.05,214400.0,25.7031,25.7398,25.7031,25.7324,214400.0
2012-04-05 09:30:00,34.93,34.98,34.85,34.86,30600.0,25.6443,25.681,25.5856,25.5929,30600.0
2012-04-05 09:35:00,34.85,34.88,34.84,34.86,15500.0,25.5856,25.6076,25.5783,25.5929,15500.0
2012-04-05 09:40:00,34.86,34.97,34.85,34.96,11500.0,25.5929,25.6737,25.5856,25.6664,11500.0
2012-04-05 09:45:00,34.97,35.0,34.92,35.0,33800.0,25.6737,25.6957,25.637,25.6957,33800.0
2012-04-05 09:50:00,34.99,35.11,34.99,35.11,32000.0,25.6884,25.7765,25.6884,25.7765,32000.0
2012-04-05 09:55:00,35.11,35.16,35.11,35.14,32900.0,25.7765,25.8132,25.7765,25.7985,32900.0
2012-04-05 10:00:00,35.14,35.17,35.1,35.13,98400.0,25.7985,25.8205,25.7691,25.7912,98400.0
2012-04-05 10:05:00,35.12,35.15,35.08,35.11,19100.0,25.7838,25.8058,25.7545,25.7765,19100.0
2012-04-05 10:10:00,35.11,35.11,35.0,35.09,121900.0,25.7765,25.7765,25.6957,25.7618,121900.0
2012-04-05 10:15:00,35.09,35.1,35.07,35.09,15800.0,25.7618,25.7691,25.7471,25.7618,15800.0
2012-04-05 10:20:00,35.1,35.12,35.09,35.11,31200.0,25.7691,25.7838,25.7618,25.7765,31200.0
2012-04-05 10:25:00,35.1,35.13,35.09,35.09,8900.0,25.7691,25.7912,25.7618,25.7618,8900.0
2012-04-05 10:30:00,35.09,35.1,35.07,35.1,20900.0,25.7618,25.7691,25.7471,25.7691,20900.0
2012-04-05 10:35:00,35.09,35.12,35.08,35.11,13100.0,25.7618,25.7838,25.7545,25.7765,13100.0
2012-04-05 10:40:00,35.12,35.14,35.09,35.11,22500.0,25.7838,25.7985,25.7618,25.7765,22500.0
2012-04-05 10:45:00,35.11,35.12,35.08,35.11,26200.0,25.7765,25.7838,25.7545,25.7765,26200.0
2012-04-05 10:50:00,35.12,35.12,35.06,35.06,11000.0,25.7838,25.7838,25.7398,25.7398,11000.0
2012-04-05 10:55:00,35.06,35.08,35.05,35.08,11200.0,25.7398,25.7545,25.7324,25.7545,11200.0
2012-04-05 11:00:00,35.08,35.09,35.07,35.08,10700.0,25.7545,25.7618,25.7471,25.7545,10700.0
2012-04-05 11:05:00,35.09,35.1,35.08,35.1,14300.0,25.7618,25.7691,25.7545,25.7691,14300.0
2012-04-05 11:10:00,35.1,35.13,35.09,35.12,16700.0,25.7691,25.7912,25.7618,25.7838,16700.0
2012-04-05 11:15:00,35.13,35.14,35.1,35.12,29600.0,25.7912,25.7985,25.7691,25.7838,29600.0
2012-04-05 11:20:00,35.12,35.12,35.09,35.1,31600.0,25.7838,25.7838,25.7618,25.7691,31600.0
2012-04-05 11:25:00,35.1,35.1,35.08,35.08,9100.0,25.7691,25.7691,25.7545,25.7545,9100.0
2012-04-05 11:30:00,35.09,35.09,35.07,35.07,7100.0,25.7618,25.7618,25.7471,25.7471,7100.0
2012-04-05 11:35:00,35.06,35.07,35.06,35.06,7200.0,25.7398,25.7471,25.7398,25.7398,7200.0
2012-04-05 11:40:00,35.06,35.07,35.04,35.05,18000.0,25.7398,25.7471,25.7251,25.7324,18000.0
2012-04-05 11:45:00,35.05,35.09,35.04,35.08,19900.0,25.7324,25.7618,25.7251,25.7545,19900.0
2012-04-05 11:50:00,35.08,35.1,35.08,35.1,8800.0,25.7545,25.7691,25.7545,25.7691,8800.0
2012-04-05 11:55:00,35.1,35.11,35.09,35.1,13000.0,25.7691,25.7765,25.7618,25.7691,13000.0
2012-04-05 12:00:00,35.1,35.11,35.08,35.1,13600.0,25.7691,25.7765,25.7545,25.7691,13600.0
2012-04-05 12:05:00,35.1,35.11,35.09,35.1,9100.0,25.7691,25.7765,25.7618,25.7691,9100.0
2012-04-05 12:10:00,35.09,35.1,35.08,35.09,7900.0,25.7618,25.7691,25.7545,25.7618,7900.0
2012-04-05 12:15:00,35.1,35.1,35.09,35.09,6100.0,25.7691,25.7691,25.7618,25.7618,6100.0
2012-04-05 12:20:00,35.1,35.11,35.09,35.11,10700.0,25.7691,25.7765,25.7618,25.7765,10700.0
2012-04-05 12:25:00,35.11,35.12,35.09,35.12,153800.0,25.7765,25.7838,25.7618,25.7838,153800.0
2012-04-05 12:30:00,35.11,35.12,35.1,35.1,9300.0,25.7765,25.7838,25.7691,25.7691,9300.0
2012-04-05 12:35:00,35.1,35.11,35.07,35.07,10800.0,25.7691,25.7765,25.7471,25.7471,10800.0
2012-04-05 12:40:00,35.08,35.09,35.06,35.06,9700.0,25.7545,25.7618,25.7398,25.7398,9700.0
2012-04-05 12:45:00,35.07,35.07,35.05,35.06,6700.0,25.7471,25.7471,25.7324,25.7398,6700.0
2012-04-05 12:50:00,35.06,35.07,35.05,35.05,6700.0,25.7398,25.7471,25.7324,25.7324,6700.0
2012-04-05 12:55:00,35.05,35.05,35.04,35.05,7000.0,25.7324,25.7324,25.7251,25.7324,7000.0
2012-04-05 13:00:00,35.05,35.06,35.05,35.06,7000.0,25.7324,25.7398,25.7324,25.7398,7000.0
2012-04-05 13:05:00,35.06,35.07,35.05,35.07,15900.0,25.7398,25.7471,25.7324,25.7471,15900.0
2012-04-05 13:10:00,35.07,35.07,35.06,35.06,2100.0,25.7471,25.7471,25.7398,25.7398,2100.0
2012-04-05 13:15:00,35.07,35.07,35.05,35.06,8400.0,25.7471,25.7471,25.7324,25.7398,8400.0
2012-04-05 13:20:00,35.06,35.08,35.05,35.06,10500.0,25.7398,25.7545,25.7324,25.7398,10500.0
2012-04-05 13:25:00,35.06,35.08,35.06,35.07,6800.0,25.7398,25.7545,25.7398,25.7471,6800.0
2012-04-05 13:30:00,35.07,35.08,35.06,35.07,9900.0,25.7471,25.7545,25.7398,25.7471,9900.0
2012-04-05 13:35:00,35.07,35.08,35.07,35.08,7800.0,25.7471,25.7545,25.7471,25.7545,7800.0
2012-04-05 13:40:00,35.08,35.08,35.06,35.07,12400.0,25.7545,25.7545,25.7398,25.7471,12400.0
2012-04-05 13:45:00,35.07,35.07,35.05,35.05,186900.0,25.7471,25.7471,25.7324,25.7324,186900.0
2012-04-05 13:50:00,35.05,35.07,35.05,35.06,5800.0,25.7324,25.7471,25.7324,25.7398,5800.0
2012-04-05 13:55:00,35.06,35.07,35.05,35.05,35000.0,25.7398,25.7471,25.7324,25.7324,35000.0
2012-04-05 14:00:00,35.05,35.06,35.05,35.06,14200.0,25.7324,25.7398,25.7324,25.7398,14200.0
2012-04-05 14:05:00,35.06,35.06,35.05,35.05,4000.0,25.7398,25.7398,25.7324,25.7324,4000.0
2012-04-05 14:10:00,35.05,35.06,35.05,35.05,4500.0,25.7324,25.7398,25.7324,25.7324,4500.0
2012-04-05 14:15:00,35.06,35.06,35.05,35.06,17700.0,25.7398,25.7398,25.7324,25.7398,17700.0
2012-04-05 14:20:00,35.06,35.07,35.05,35.07,8300.0,25.7398,25.7471,25.7324,25.7471,8300.0
2012-04-05 14:25:00,35.07,35.09,35.07,35.08,10100.0,25.7471,25.7618,25.7471,25.7545,10100.0
2012-04-05 14:30:00,35.07,35.08,35.06,35.07,6700.0,25.7471,25.7545,25.7398,25.7471,6700.0
2012-04-05 14:35:00,35.07,35.09,35.07,35.08,11600.0,25.7471,25.7618,25.7471,25.7545,11600.0
2012-04-05 14:40:00,35.08,35.09,35.07,35.08,9100.0,25.7545,25.7618,25.7471,25.7545,9100.0
2012-04-05 14:45:00,35.07,35.08,35.07,35.07,8600.0,25.7471,25.7545,25.7471,25.7471,8600.0
2012-04-05 14:50:00,35.08,35.12,35.07,35.12,17500.0,25.7545,25.7838,25.7471,25.7838,17500.0
2012-04-05 14:55:00,35.11,35.13,35.11,35.12,9600.0,25.7765,25.7912,25.7765,25.7838,9600.0
2012-04-05 15:00:00,35.12,35.12,35.11,35.12,6500.0,25.7838,25.7838,25.7765,25.7838,6500.0
2012-04-05 15:05:00,35.11,35.12,35.09,35.09,24800.0,25.7765,25.7838,25.7618,25.7618,24800.0
2012-04-05 15:10:00,35.09,35.1,35.09,35.09,8100.0,25.7618,25.7691,25.7618,25.7618,8100.0
2012-04-05 15:15:00,35.1,35.1,35.09,35.09,9700.0,25.7691,25.7691,25.7618,25.7618,9700.0
2012-04-05 15:20:00,35.09,35.1,35.09,35.09,7200.0,25.7618,25.7691,25.7618,25.7618,7200.0
2012-04-05 15:25:00,35.09,35.1,35.08,35.09,10700.0,25.7618,25.7691,25.7545,25.7618,10700.0
2012-04-05 15:30:00,35.08,35.09,35.08,35.09,7500.0,25.7545,25.7618,25.7545,25.7618,7500.0
2012-04-05 15:35:00,35.09,35.09,35.08,35.08,10900.0,25.7618,25.7618,25.7545,25.7545,10900.0
2012-04-05 15:40:00,35.08,35.1,35.07,35.08,38300.0,25.7545,25.7691,25.7471,25.7545,38300.0
2012-04-05 15:45:00,35.08,35.1,35.05,35.05,31200.0,25.7545,25.7691,25.7324,25.7324,31200.0
2012-04-05 15:50:00,35.05,35.12,35.05,35.1,63100.0,25.7324,25.7838,25.7324,25.7691,63100.0
2012-04-05 15:55:00,35.1,35.11,35.08,35.1,165600.0,25.7691,25.7765,25.7545,25.7691,165600.0
2012-04-09 09:30:00,34.88,34.95,34.77,34.92,79800.0,25.6076,25.659,25.5269,25.637,79800.0
2012-04-09 09:35:00,34.91,34.98,34.84,34.88,18300.0,25.6296,25.681,25.5783,25.6076,18300.0
2012-04-09 09:40:00,34.89,34.93,34.85,34.87,17500.0,25.615,25.6443,25.5856,25.6003,17500.0
2012-04-09 09:45:00,34.88,34.93,34.84,34.9,30700.0,25.6076,25.6443,25.5783,25.6223,30700.0
2012-04-09 09:50:00,34.9,34.93,34.88,34.9,22600.0,25.6223,25.6443,25.6076,25.6223,22600.0
2012-04-09 09:55:00,34.9,34.93,34.89,34.91,8000.0,25.6223,25.6443,25.615,25.6296,8000.0
2012-04-09 10:00:00,34.91,34.92,34.86,34.87,24500.0,25.6296,25.637,25.5929,25.6003,24500.0
2012-04-09 10:05:00,34.89,34.89,34.82,34.86,18000.0,25.615,25.615,25.5636,25.5929,18000.0
2012-04-09 10:10:00,34.86,34.92,34.86,34.91,16100.0,25.5929,25.637,25.5929,25.6296,16100.0
2012-04-09 10:15:00,34.92,34.93,34.89,34.91,26900.0,25.637,25.6443,25.615,25.6296,26900.0
2012-04-09 10:20:00,34.91,34.94,34.9,34.93,23500.0,25.6296,25.6517,25.6223,25.6443,23500.0
2012-04-09 10:25:00,34.94,34.95,34.92,34.94,14600.0,25.6517,25.659,25.637,25.6517,14600.0
2012-04-09 10:30:00,34.94,34.94,34.89,34.9,28500.0,25.6517,25.6517,25.615,25.6223,28500.0
2012-04-09 10:35:00,34.9,34.92,34.88,34.9,45900.0,25.6223,25.637,25.6076,25.6223,45900.0
2012-04-09 10:40:00,34.9,34.91,34.89,34.9,28300.0,25.6223,25.6296,25.615,25.6223,28300.0
2012-04-09 10:45:00,34.9,34.91,34.87,34.88,13500.0,25.6223,25.6296,25.6003,25.6076,13500.0
2012-04-09 10:50:00,34.87,34.89,34.85,34.86,22700.0,25.6003,25.615,25.5856,25.5929,22700.0
2012-04-09 10:55:00,34.86,34.87,34.83,34.86,26800.0,25.5929,25.6003,25.5709,25.5929,26800.0
2012-04-09 11:00:00,34.85,34.85,34.82,34.84,18600.0,25.5856,25.5856,25.5636,25.5783,18600.0
2012-04-09 11:05:00,34.84,34.87,34.84,34.86,21500.0,25.5783,25.6003,25.5783,25.5929,21500.0
2012-04-09 11:10:00,34.85,34.89,34.83,34.83,31500.0,25.5856,25.615,25.5709,25.5709,31500.0
2012-04-09 11:15:00,34.84,34.85,34.83,34.84,13800.0,25.5783,25.5856,25.5709,25.5783,13800.0
2012-04-09 11:20:00,34.85,34.85,34.82,34.82,19000.0,25.5856,25.5856,25.5636,25.5636,19000.0
2012-04-09 11:25:00,34.82,34.82,34.8,34.81,20200.0,25.5636,25.5636,25.5489,25.5562,20200.0
2012-04-09 11:30:00,34.81,34.81,34.77,34.77,17900.0,25.5562,25.5562,25.5269,25.5269,17900.0
2012-04-09 11:35:00,34.77,34.78,34.76,34.76,15300.0,25.5269,25.5342,25.5195,25.5195,15300.0
2012-04-09 11:40:00,34.76,34.81,34.76,34.81,123900.0,25.5195,25.5562,25.5195,25.5562,123900.0
2012-04-09 11:45:00,34.81,34.87,34.8,34.87,54000.0,25.5562,25.6003,25.5489,25.6003,54000.0
2012-04-09 11:50:00,34.86,34.9,34.86,34.88,21600.0,25.5929,25.6223,25.5929,25.6076,21600.0
2012-04-09 11:55:00,34.89,34.93,34.88,34.92,20500.0,25.615,25.6443,25.6076,25.637,20500.0
2012-04-09 12:00:00,34.92,34.95,34.92,34.95,8100.0,25.637,25.659,25.637,25.659,8100.0
2012-04-09 12:05:00,34.95,34.97,34.94,34.97,10300.0,25.659,25.6737,25.6517,25.6737,10300.0
2012-04-09 12:10:00,34.96,35.0,34.96,34.96,43800.0,25.6664,25.6957,25.6664,25.6664,43800.0
2012-04-09 12:15:00,34.96,34.97,34.96,34.97,9900.0,25.6664,25.6737,25.6664,25.6737,9900.0
2012-04-09 12:20:00,34.97,34.98,34.96,34.97,17300.0,25.6737,25.681,25.6664,25.6737,17300.0
2012-04-09 12:25:00,34.97,35.0,34.97,34.99,11100.0,25.6737,25.6957,25.6737,25.6884,11100.0
2012-04-09 12:30:00,35.0,35.04,34.99,35.02,11700.0,25.6957,25.7251,25.6884,25.7104,11700.0
2012-04-09 12:35:00,35.01,35.1,35.01,35.08,16200.0,25.7031,25.7691,25.7031,25.7545,16200.0
2012-04-09 12:40:00,35.08,35.08,35.02,35.02,23500.0,25.7545,25.7545,25.7104,25.7104,23500.0
2012-04-09 12:45:00,35.02,35.04,35.0,35.0,13000.0,25.7104,25.7251,25.6957,25.6957,13000.0
2012-04-09 12:50:00,35.01,35.01,34.98,35.01,11900.0,25.7031,25.7031,25.681,25.7031,11900.0
2012-04-09 12:55:00,35.02,35.02,34.99,35.02,7500.0,25.7104,25.7104,25.6884,25.7104,7500.0
2012-04-09 13:00:00,35.02,35.02,35.01,35.02,5000.0,25.7104,25.7104,25.7031,25.7104,5000.0
2012-04-09 13:05:00,35.02,35.02,35.0,35.01,10200.0,25.7104,25.7104,25.6957,25.7031,10200.0
2012-04-09 13:10:00,35.0,35.01,35.0,35.0,4400.0,25.6957,25.7031,25.6957,25.6957,4400.0
2012-04-09 13:15:00,35.01,35.01,34.98,34.98,11600.0,25.7031,25.7031,25.681,25.681,11600.0
2012-04-09 13:20:00,34.97,34.98,34.95,34.97,25200.0,25.6737,25.681,25.659,25.6737,25200.0
2012-04-09 13:25:00,34.97,34.99,34.97,34.98,9900.0,25.6737,25.6884,25.6737,25.681,9900.0
2012-04-09 13:30:00,34.97,34.99,34.97,34.97,5400.0,25.6737,25.6884,25.6737,25.6737,5400.0
2012-04-09 13:35:00,34.97,34.99,34.97,34.98,17200.0,25.6737,25.6884,25.6737,25.681,17200.0
2012-04-09 13:40:00,34.98,34.98,34.95,34.95,16200.0,25.681,25.681,25.659,25.659,16200.0
2012-04-09 13:45:00,34.95,34.95,34.92,34.93,14500.0,25.659,25.659,25.637,25.6443,14500.0
2012-04-09 13:50:00,34.93,34.94,34.92,34.93,8500.0,25.6443,25.6517,25.637,25.6443,8500.0
2012-04-09 13:55:00,34.94,34.96,34.92,34.95,15100.0,25.6517,25.6664,25.637,25.659,15100.0
2012-04-09 14:00:00,34.95,34.96,34.91,34.91,16300.0,25.659,25.6664,25.6296,25.6296,16300.0
2012-04-09 14:05:00,34.92,34.93,34.9,34.91,18300.0,25.637,25.6443,25.6223,25.6296,18300.0
2012-04-09 14:10:00,34.9,34.91,34.88,34.89,19600.0,25.6223,25.6296,25.6076,25.615,19600.0
2012-04-09 14:15:00,34.89,34.91,34.89,34.91,7700.0,25.615,25.6296,25.615,25.6296,7700.0
2012-04-09 14:20:00,34.91,34.92,34.9,34.91,13900.0,25.6296,25.637,25.6223,25.6296,13900.0
2012-04-09 14:25:00,34.91,34.91,34.9,34.9,6400.0,25.6296,25.6296,25.6223,25.6223,6400.0
2012-04-09 14:30:00,34.9,34.94,34.9,34.92,29300.0,25.6223,25.6517,25.6223,25.637,29300.0
2012-04-09 14:35:00,34.92,34.92,34.89,34.89,34200.0,25.637,25.637,25.615,25.615,34200.0
2012-04-09 14:40:00,34.89,34.9,34.88,34.89,6500.0,25.615,25.6223,25.6076,25.615,6500.0
2012-04-09 14:45:00,34.89,34.89,34.88,34.89,3000.0,25.615,25.615,25.6076,25.615,3000.0
2012-04-09 14:50:00,34.89,34.91,34.88,34.9,24800.0,25.615,25.6296,25.6076,25.6223,24800.0
2012-04-09 14:55:00,34.91,34.92,34.9,34.92,12900.0,25.6296,25.637,25.6223,25.637,12900.0
2012-04-09 15:00:00,34.91,34.94,34.91,34.93,20100.0,25.6296,25.6517,25.6296,25.6443,20100.0
2012-04-09 15:05:00,34.94,34.95,34.93,34.94,40400.0,25.6517,25.659,25.6443,25.6517,40400.0
2012-04-09 15:10:00,34.94,34.95,34.93,34.95,13800.0,25.6517,25.659,25.6443,25.659,13800.0
2012-04-09 15:15:00,34.95,34.98,34.95,34.96,21000.0,25.659,25.681,25.659,25.6664,21000.0
2012-04-09 15:20:00,34.96,34.97,34.96,34.96,8500.0,25.6664,25.6737,25.6664,25.6664,8500.0
2012-04-09 15:25:00,34.97,34.97,34.96,34.97,6300.0,25.6737,25.6737,25.6664,25.6737,6300.0
2012-04-09 15:30:00,34.96,34.97,34.96,34.97,10200.0,25.6664,25.6737,25.6664,25.6737,10200.0
2012-04-09 15:35:00,34.96,34.97,34.91,34.92,66000.0,25.6664,25.6737,25.6296,25.637,66000.0
2012-04-09 15:40:00,34.92,34.94,34.91,34.94,58600.0,25.637,25.6517,25.6296,25.6517,58600.0
2012-04-09 15:45:00,34.93,34.93,34.92,34.92,34900.0,25.6443,25.6443,25.637,25.637,34900.0
2012-04-09 15:50:00,34.92,34.94,34.92,34.93,30500.0,25.637,25.6517,25.637,25.6443,30500.0
2012-04-09 15:55:00,34.94,34.96,34.91,34.93,136600.0,25.6517,25.6664,25.6296,25.6443,136600.0
2012-04-10 09:30:00,34.85,34.99,34.77,34.89,31100.0,25.5856,25.6884,25.5269,25.615,31100.0
2012-04-10 09:35:00,34.89,34.89,34.82,34.83,13400.0,25.615,25.615,25.5636,25.5709,13400.0
2012-04-10 09:40:00,34.83,34.87,34.82,34.86,8500.0,25.5709,25.6003,25.5636,25.5929,8500.0
2012-04-10 09:45:00,34.86,34.87,34.8,34.8,20100.0,25.5929,25.6003,25.5489,25.5489,20100.0
2012-04-10 09:50:00,34.8,34.85,34.79,34.84,21100.0,25.5489,25.5856,25.5415,25.5783,21100.0
2012-04-10 09:55:00,34.84,34.84,34.8,34.81,7600.0,25.5783,25.5783,25.5489,25.5562,7600.0
2012-04-10 10:00:00,34.81,34.81,34.74,34.76,19800.0,25.5562,25.5562,25.5048,25.5195,19800.0
2012-04-10 10:05:00,34.75,34.76,34.71,34.72,23800.0,25.5122,25.5195,25.4828,25.4902,23800.0
2012-04-10 10:10:00,34.73,34.79,34.73,34.77,17900.0,25.4975,25.5415,25.4975,25.5269,17900.0
2012-04-10 10:15:00,34.77,34.79,34.75,34.78,16900.0,25.5269,25.5415,25.5122,25.5342,16900.0
2012-04-10 10:20:00,34.78,34.79,34.76,34.78,14900.0,25.5342,25.5415,25.5195,25.5342,14900.0
2012-04-10 10:25:00,34.78,34.81,34.77,34.77,12800.0,25.5342,25.5562,25.5269,25.5269,12800.0
2012-04-10 10:30:00,34.77,34.79,34.75,34.75,15700.0,25.5269,25.5415,25.5122,25.5122,15700.0
2012-04-10 10:35:00,34.75,34.76,34.75,34.75,12800.0,25.5122,25.5195,25.5122,25.5122,12800.0
2012-04-10 10:40:00,34.75,34.79,34.75,34.75,28200.0,25.5122,25.5415,25.5122,25.5122,28200.0
2012-04-10 10:45:00,34.75,34.76,34.74,34.75,37200.0,25.5122,25.5195,25.5048,25.5122,37200.0
2012-04-10 10:50:00,34.74,34.77,34.72,34.77,25100.0,25.5048,25.5269,25.4902,25.5269,25100.0
2012-04-10 10:55:00,34.77,34.77,34.72,34.73,30500.0,25.5269,25.5269,25.4902,25.4975,30500.0
2012-04-10 11:00:00,34.73,34.76,34.73,34.76,21000.0,25.4975,25.5195,25.4975,25.5195,21000.0
2012-04-10 11:05:00,34.76,34.77,34.75,34.77,17900.0,25.5195,25.5269,25.5122,25.5269,17900.0
2012-04-10 11:10:00,34.78,34.78,34.74,34.74,22300.0,25.5342,25.5342,25.5048,25.5048,22300.0
2012-04-10 11:15:00,34.74,34.74,34.71,34.73,11200.0,25.5048,25.5048,25.4828,25.4975,11200.0
2012-04-10 11:20:00,34.72,34.73,34.72,34.73,14200.0,25.4902,25.4975,25.4902,25.4975,14200.0
2012-04-10 11:25:00,34.72,34.79,34.72,34.74,57500.0,25.4902,25.5415,25.4902,25.5048,57500.0
2012-04-10 11:30:00,34.75,34.75,34.72,34.72,18300.0,25.5122,25.5122,25.4902,25.4902,18300.0
2012-04-10 11:35:00,34.72,34.72,34.7,34.71,21100.0,25.4902,25.4902,25.4755,25.4828,21100.0
2012-04-10 11:40:00,34.71,34.78,34.71,34.77,43700.0,25.4828,25.5342,25.4828,25.5269,43700.0
2012-04-10 11:45:00,34.77,34.78,34.75,34.75,30600.0,25.5269,25.5342,25.5122,25.5122,30600.0
2012-04-10 11:50:00,34.75,34.76,34.71,34.72,42300.0,25.5122,25.5195,25.4828,25.4902,42300.0
2012-04-10 11:55:00,34.72,34.75,34.71,34.75,24100.0,25.4902,25.5122,25.4828,25.5122,24100.0
2012-04-10 12:00:00,34.75,34.75,34.74,34.75,24200.0,25.5122,25.5122,25.5048,25.5122,24200.0
2012-04-10 12:05:00,34.74,34.75,34.72,34.72,21400.0,25.5048,25.5122,25.4902,25.4902,21400.0
2012-04-10 12:10:00,34.72,34.74,34.7,34.73,47000.0,25.4902,25.5048,25.4755,25.4975,47000.0
2012-04-10 12:15:00,34.73,34.74,34.69,34.72,50700.0,25.4975,25.5048,25.4681,25.4902,50700.0
2012-04-10 12:20:00,34.72,34.72,34.69,34.7,44900.0,25.4902,25.4902,25.4681,25.4755,44900.0
2012-04-10 12:25:00,34.69,34.72,34.69,34.7,23300.0,25.4681,25.4902,25.4681,25.4755,23300.0
2012-04-10 12:30:00,34.71,34.72,34.7,34.71,25800.0,25.4828,25.4902,25.4755,25.4828,25800.0
2012-04-10 12:35:00,34.71,34.72,34.69,34.69,20700.0,25.4828,25.4902,25.4681,25.4681,20700.0
2012-04-10 12:40:00,34.69,34.69,34.65,34.65,23800.0,25.4681,25.4681,25.4388,25.4388,23800.0
2012-04-10 12:45:00,34.65,34.66,34.6,34.6,37000.0,25.4388,25.4461,25.4021,25.4021,37000.0
2012-04-10 12:50:00,34.61,34.61,34.58,34.58,36500.0,25.4094,25.4094,25.3874,25.3874,36500.0
2012-04-10 12:55:00,34.58,34.62,34.57,34.62,23200.0,25.3874,25.4167,25.38,25.4167,23200.0
2012-04-10 13:00:00,34.62,34.62,34.6,34.61,14100.0,25.4167,25.4167,25.4021,25.4094,14100.0
2012-04-10 13:05:00,34.61,34.61,34.59,34.6,18300.0,25.4094,25.4094,25.3947,25.4021,18300.0
2012-04-10 13:10:00,34.59,34.59,34.56,34.57,17600.0,25.3947,25.3947,25.3727,25.38,17600.0
2012-04-10 13:15:00,34.58,34.61,34.55,34.55,27600.0,25.3874,25.4094,25.3653,25.3653,27600.0
2012-04-10 13:20:00,34.55,34.59,34.54,34.58,20300.0,25.3653,25.3947,25.358,25.3874,20300.0
2012-04-10 13:25:00,34.57,34.6,34.57,34.6,7700.0,25.38,25.4021,25.38,25.4021,7700.0
2012-04-10 13:30:00,34.59,34.62,34.59,34.61,10500.0,25.3947,25.4167,25.3947,25.4094,10500.0
2012-04-10 13:35:00,34.61,34.62,34.59,34.61,17800.0,25.4094,25.4167,25.3947,25.4094,17800.0
2012-04-10 13:40:00,34.6,34.62,34.59,34.6,20500.0,25.4021,25.4167,25.3947,25.4021,20500.0
2012-04-10 13:45:00,34.59,34.62,34.58,34.61,16100.0,25.3947,25.4167,25.3874,25.4094,16100.0
2012-04-10 13:50:00,34.6,34.61,34.58,34.59,10000.0,25.4021,25.4094,25.3874,25.3947,10000.0
2012-04-10 13:55:00,34.58,34.59,34.56,34.58,17900.0,25.3874,25.3947,25.3727,25.3874,17900.0
2012-04-10 14:00:00,34.57,34.61,34.57,34.6,14600.0,25.38,25.4094,25.38,25.4021,14600.0
2012-04-10 14:05:00,34.59,34.6,34.56,34.59,16300.0,25.3947,25.4021,25.3727,25.3947,16300.0
2012-04-10 14:10:00,34.59,34.6,34.58,34.59,11700.0,25.3947,25.4021,25.3874,25.3947,11700.0
2012-04-10 14:15:00,34.59,34.61,34.57,34.57,16600.0,25.3947,25.4094,25.38,25.38,16600.0
2012-04-10 14:20:00,34.58,34.58,34.54,34.54,15100.0,25.3874,25.3874,25.358,25.358,15100.0
2012-04-10 14:25:00,34.55,34.57,34.54,34.57,15200.0,25.3653,25.38,25.358,25.38,15200.0
2012-04-10 14:30:00,34.58,34.58,34.51,34.52,45100.0,25.3874,25.3874,25.336,25.3433,45100.0
2012-04-10 14:35:00,34.52,34.53,34.5,34.52,52900.0,25.3433,25.3507,25.3286,25.3433,52900.0
2012-04-10 14:40:00,34.52,34.59,34.51,34.59,40100.0,25.3433,25.3947,25.336,25.3947,40100.0
2012-04-10 14:45:00,34.59,34.62,34.59,34.6,17300.0,25.3947,25.4167,25.3947,25.4021,17300.0
2012-04-10 14:50:00,34.6,34.61,34.6,34.61,8000.0,25.4021,25.4094,25.4021,25.4094,8000.0
2012-04-10 14:55:00,34.6,34.61,34.55,34.55,14400.0,25.4021,25.4094,25.3653,25.3653,14400.0
2012-04-10 15:00:00,34.55,34.56,34.51,34.51,21800.0,25.3653,25.3727,25.336,25.336,21800.0
2012-04-10 15:05:00,34.51,34.53,34.5,34.51,15800.0,25.336,25.3507,25.3286,25.336,15800.0
2012-04-10 15:10:00,34.52,34.52,34.51,34.52,14900.0,25.3433,25.3433,25.336,25.3433,14900.0
2012-04-10 15:15:00,34.52,34.54,34.51,34.53,38300.0,25.3433,25.358,25.336,25.3507,38300.0
2012-04-10 15:20:00,34.54,34.54,34.51,34.51,8500.0,25.358,25.358,25.336,25.336,8500.0
2012-04-10 15:25:00,34.52,34.53,34.5,34.5,22100.0,25.3433,25.3507,25.3286,25.3286,22100.0
2012-04-10 15:30:00,34.5,34.55,34.5,34.52,48000.0,25.3286,25.3653,25.3286,25.3433,48000.0
2012-04-10 15:35:00,34.53,34.55,34.52,34.54,30800.0,25.3507,25.3653,25.3433,25.358,30800.0
2012-04-10 15:40:00,34.53,34.54,34.51,34.52,50400.0,25.3507,25.358,25.336,25.3433,50400.0
2012-04-10 15:45:00,34.53,34.55,34.51,34.53,58800.0,25.3507,25.3653,25.336,25.3507,58800.0
2012-04-10 15:50:00,34.53,34.55,34.52,34.53,83800.0,25.3507,25.3653,25.3433,25.3507,83800.0
2012-04-10 15:55:00,34.52,34.53,34.49,34.5,94700.0,25.3433,25.3507,25.3213,25.3286,94700.0
2012-04-11 09:30:00,34.83,34.86,34.7,34.82,32900.0,25.5709,25.5929,25.4755,25.5636,32900.0
2012-04-11 09:35:00,34.84,34.86,34.78,34.8,52400.0,25.5783,25.5929,25.5342,25.5489,52400.0
2012-04-11 09:40:00,34.79,34.8,34.76,34.8,63600.0,25.5415,25.5489,25.5195,25.5489,63600.0
2012-04-11 09:45:00,34.8,34.8,34.78,34.79,51300.0,25.5489,25.5489,25.5342,25.5415,51300.0
2012-04-11 09:50:00,34.8,34.84,34.79,34.84,33100.0,25.5489,25.5783,25.5415,25.5783,33100.0
2012-04-11 09:55:00,34.84,34.85,34.83,34.85,22000.0,25.5783,25.5856,25.5709,25.5856,22000.0
2012-04-11 10:00:00,34.84,34.85,34.8,34.83,22900.0,25.5783,25.5856,25.5489,25.5709,22900.0
2012-04-11 10:05:00,34.83,34.84,34.76,34.76,14900.0,25.5709,25.5783,25.5195,25.5195,14900.0
2012-04-11 10:10:00,34.77,34.79,34.76,34.79,17500.0,25.5269,25.5415,25.5195,25.5415,17500.0
2012-04-11 10:15:00,34.79,34.82,34.78,34.82,11500.0,25.5415,25.5636,25.5342,25.5636,11500.0
2012-04-11 10:20:00,34.82,34.82,34.76,34.76,10500.0,25.5636,25.5636,25.5195,25.5195,10500.0
2012-04-11 10:25:00,34.76,34.8,34.76,34.78,9900.0,25.5195,25.5489,25.5195,25.5342,9900.0
2012-04-11 10:30:00,34.79,34.83,34.79,34.83,15600.0,25.5415,25.5709,25.5415,25.5709,15600.0
2012-04-11 10:35:00,34.84,34.85,34.81,34.82,15200.0,25.5783,25.5856,25.5562,25.5636,15200.0
2012-04-11 10:40:00,34.83,34.84,34.81,34.82,20300.0,25.5709,25.5783,25.5562,25.5636,20300.0
2012-04-11 10:45:00,34.82,34.82,34.77,34.78,20100.0,25.5636,25.5636,25.5269,25.5342,20100.0
2012-04-11 10:50:00,34.78,34.81,34.77,34.77,14600.0,25.5342,25.5562,25.5269,25.5269,14600.0
2012-04-11 10:55:00,34.76,34.77,34.74,34.76,11200.0,25.5195,25.5269,25.5048,25.5195,11200.0
2012-04-11 11:00:00,34.76,34.76,34.7,34.7,22000.0,25.5195,25.5195,25.4755,25.4755,22000.0
2012-04-11 11:05:00,34.7,34.72,34.7,34.72,19000.0,25.4755,25.4902,25.4755,25.4902,19000.0
2012-04-11 11:10:00,34.72,34.77,34.71,34.76,21800.0,25.4902,25.5269,25.4828,25.5195,21800.0
2012-04-11 11:15:00,34.76,34.8,34.76,34.8,11000.0,25.5195,25.5489,25.5195,25.5489,11000.0
2012-04-11 11:20:00,34.8,34.8,34.79,34.8,4700.0,25.5489,25.5489,25.5415,25.5489,4700.0
2012-04-11 11:25:00,34.8,34.83,34.79,34.83,17300.0,25.5489,25.5709,25.5415,25.5709,17300.0
2012-04-11 11:30:00,34.83,34.83,34.82,34.83,11900.0,25.5709,25.5709,25.5636,25.5709,11900.0
2012-04-11 11:35:00,34.84,34.84,34.82,34.82,12600.0,25.5783,25.5783,25.5636,25.5636,12600.0
2012-04-11 11:40:00,34.82,34.83,34.82,34.83,10100.0,25.5636,25.5709,25.5636,25.5709,10100.0
2012-04-11 11:45:00,34.83,34.85,34.82,34.82,16100.0,25.5709,25.5856,25.5636,25.5636,16100.0
2012-04-11 11:50:00,34.82,34.85,34.82,34.85,9300.0,25.5636,25.5856,25.5636,25.5856,9300.0
2012-04-11 11:55:00,34.85,34.86,34.84,34.85,17900.0,25.5856,25.5929,25.5783,25.5856,17900.0
2012-04-11 12:00:00,34.85,34.88,34.84,34.88,30800.0,25.5856,25.6076,25.5783,25.6076,30800.0
2012-04-11 12:05:00,34.88,34.88,34.87,34.88,9900.0,25.6076,25.6076,25.6003,25.6076,9900.0
2012-04-11 12:10:00,34.87,34.88,34.87,34.87,5700.0,25.6003,25.6076,25.6003,25.6003,5700.0
2012-04-11 12:15:00,34.88,34.88,34.87,34.88,13500.0,25.6076,25.6076,25.6003,25.6076,13500.0
2012-04-11 12:20:00,34.88,34.89,34.87,34.89,9700.0,25.6076,25.615,25.6003,25.615,9700.0
2012-04-11 12:25:00,34.9,34.92,34.89,34.91,12100.0,25.6223,25.637,25.615,25.6296,12100.0
2012-04-11 12:30:00,34.91,34.92,34.91,34.91,6100.0,25.6296,25.637,25.6296,25.6296,6100.0
2012-04-11 12:35:00,34.91,34.92,34.9,34.91,11500.0,25.6296,25.637,25.6223,25.6296,11500.0
2012-04-11 12:40:00,34.91,34.96,34.91,34.95,15600.0,25.6296,25.6664,25.6296,25.659,15600.0
2012-04-11 12:45:00,34.95,34.97,34.95,34.96,18000.0,25.659,25.6737,25.659,25.6664,18000.0
2012-04-11 12:50:00,34.95,34.97,34.94,34.97,15000.0,25.659,25.6737,25.6517,25.6737,15000.0
2012-04-11 12:55:00,34.97,35.0,34.97,34.99,25400.0,25.6737,25.6957,25.6737,25.6884,25400.0
2012-04-11 13:00:00,35.0,35.0,34.95,34.97,18600.0,25.6957,25.6957,25.659,25.6737,18600.0
2012-04-11 13:05:00,34.98,34.98,34.96,34.96,13800.0,25.681,25.681,25.6664,25.6664,13800.0
2012-04-11 13:10:00,34.96,34.97,34.91,34.91,23400.0,25.6664,25.6737,25.6296,25.6296,23400.0
2012-04-11 13:15:00,34.91,34.92,34.9,34.9,7400.0,25.6296,25.637,25.6223,25.6223,7400.0
2012-04-11 13:20:00,34.91,34.91,34.89,34.9,11800.0,25.6296,25.6296,25.615,25.6223,11800.0
2012-04-11 13:25:00,34.91,34.91,34.88,34.88,13300.0,25.6296,25.6296,25.6076,25.6076,13300.0
2012-04-11 13:30:00,34.88,34.9,34.88,34.9,10600.0,25.6076,25.6223,25.6076,25.6223,10600.0
2012-04-11 13:35:00,34.91,34.92,34.9,34.92,17100.0,25.6296,25.637,25.6223,25.637,17100.0
2012-04-11 13:40:00,34.92,34.93,34.91,34.92,11400.0,25.637,25.6443,25.6296,25.637,11400.0
2012-04-11 13:45:00,34.92,34.93,34.9,34.91,11800.0,25.637,25.6443,25.6223,25.6296,11800.0
2012-04-11 13:50:00,34.91,34.93,34.9,34.93,26000.0,25.6296,25.6443,25.6223,25.6443,26000.0
2012-04-11 13:55:00,34.93,34.93,34.9,34.9,20400.0,25.6443,25.6443,25.6223,25.6223,20400.0
2012-04-11 14:00:00,34.9,34.91,34.86,34.88,19100.0,25.6223,25.6296,25.5929,25.6076,19100.0
2012-04-11 14:05:00,34.88,34.9,34.87,34.89,17600.0,25.6076,25.6223,25.6003,25.615,17600.0
2012-04-11 14:10:00,34.89,34.91,34.88,34.91,12600.0,25.615,25.6296,25.6076,25.6296,12600.0
2012-04-11 14:15:00,34.91,34.93,34.89,34.89,16700.0,25.6296,25.6443,25.615,25.615,16700.0
2012-04-11 14:20:00,34.9,34.93,34.89,34.91,20100.0,25.6223,25.6443,25.615,25.6296,20100.0
2012-04-11 14:25:00,34.91,34.91,34.9,34.9,7400.0,25.6296,25.6296,25.6223,25.6223,7400.0
2012-04-11 14:30:00,34.91,34.91,34.88,34.88,13600.0,25.6296,25.6296,25.6076,25.6076,13600.0
2012-04-11 14:35:00,34.88,34.92,34.88,34.91,15100.0,25.6076,25.637,25.6076,25.6296,15100.0
2012-04-11 14:40:00,34.91,34.93,34.9,34.91,14000.0,25.6296,25.6443,25.6223,25.6296,14000.0
2012-04-11 14:45:00,34.91,34.92,34.91,34.91,8400.0,25.6296,25.637,25.6296,25.6296,8400.0
2012-04-11 14:50:00,34.92,34.92,34.91,34.91,6100.0,25.637,25.637,25.6296,25.6296,6100.0
2012-04-11 14:55:00,34.91,34.92,34.91,34.91,11700.0,25.6296,25.637,25.6296,25.6296,11700.0
2012-04-11 15:00:00,34.92,34.92,34.91,34.92,22700.0,25.637,25.637,25.6296,25.637,22700.0
2012-04-11 15:05:00,34.91,34.92,34.91,34.91,5700.0,25.6296,25.637,25.6296,25.6296,5700.0
2012-04-11 15:10:00,34.92,34.92,34.85,34.86,24700.0,25.637,25.637,25.5856,25.5929,24700.0
2012-04-11 15:15:00,34.86,34.87,34.86,34.86,4600.0,25.5929,25.6003,25.5929,25.5929,4600.0
2012-04-11 15:20:00,34.87,34.87,34.86,34.87,6900.0,25.6003,25.6003,25.5929,25.6003,6900.0
2012-04-11 15:25:00,34.87,34.91,34.86,34.91,20700.0,25.6003,25.6296,25.5929,25.6296,20700.0
2012-04-11 15:30:00,34.91,34.91,34.9,34.91,16400.0,25.6296,25.6296,25.6223,25.6296,16400.0
2012-04-11 15:35:00,34.9,34.91,34.88,34.89,28700.0,25.6223,25.6296,25.6076,25.615,28700.0
2012-04-11 15:40:00,34.89,34.9,34.88,34.88,26300.0,25.615,25.6223,25.6076,25.6076,26300.0
2012-04-11 15:45:00,34.88,34.9,34.86,34.89,33400.0,25.6076,25.6223,25.5929,25.615,33400.0
2012-04-11 15:50:00,34.9,34.91,34.88,34.89,67900.0,25.6223,25.6296,25.6076,25.615,67900.0
2012-04-11 15:55:00,34.89,34.91,34.88,34.9,85900.0,25.615,25.6296,25.6076,25.6223,85900.0
2012-04-12 09:30:00,34.89,35.0,34.89,35.0,71100.0,25.615,25.6957,25.615,25.6957,71100.0
2012-04-12 09:35:00,35.0,35.21,35.0,35.12,67300.0,25.6957,25.8499,25.6957,25.7838,67300.0
2012-04-12 09:40:00,35.13,35.2,35.06,35.11,43500.0,25.7912,25.8426,25.7398,25.7765,43500.0
2012-04-12 09:45:00,35.11,35.14,35.09,35.09,25200.0,25.7765,25.7985,25.7618,25.7618,25200.0
2012-04-12 09:50:00,35.09,35.15,35.09,35.14,15400.0,25.7618,25.8058,25.7618,25.7985,15400.0
2012-04-12 09:55:00,35.14,35.19,35.07,35.09,38300.0,25.7985,25.8352,25.7471,25.7618,38300.0
2012-04-12 10:00:00,35.09,35.22,35.09,35.19,46300.0,25.7618,25.8572,25.7618,25.8352,46300.0
2012-04-12 10:05:00,35.2,35.22,35.2,35.2,27600.0,25.8426,25.8572,25.8426,25.8426,27600.0
2012-04-12 10:10:00,35.19,35.21,35.16,35.21,18200.0,25.8352,25.8499,25.8132,25.8499,18200.0
2012-04-12 10:15:00,35.21,35.22,35.18,35.2,14300.0,25.8499,25.8572,25.8279,25.8426,14300.0
2012-04-12 10:20:00,35.2,35.26,35.2,35.26,30200.0,25.8426,25.8866,25.8426,25.8866,30200.0
2012-04-12 10:25:00,35.26,35.31,35.25,35.3,45000.0,25.8866,25.9233,25.8793,25.916,45000.0
2012-04-12 10:30:00,35.29,35.33,35.25,35.32,27600.0,25.9086,25.938,25.8793,25.9307,27600.0
2012-04-12 10:35:00,35.33,35.48,35.32,35.48,85000.0,25.938,26.0481,25.9307,26.0481,85000.0
2012-04-12 10:40:00,35.48,35.5,35.47,35.48,53200.0,26.0481,26.0628,26.0408,26.0481,53200.0
2012-04-12 10:45:00,35.47,35.49,35.44,35.44,41300.0,26.0408,26.0555,26.0188,26.0188,41300.0
2012-04-12 10:50:00,35.44,35.44,35.32,35.33,34400.0,26.0188,26.0188,25.9307,25.938,34400.0
2012-04-12 10:55:00,35.33,35.33,35.3,35.3,12000.0,25.938,25.938,25.916,25.916,12000.0
2012-04-12 11:00:00,35.3,35.39,35.3,35.39,37900.0,25.916,25.982,25.916,25.982,37900.0
2012-04-12 11:05:00,35.4,35.41,35.39,35.39,17900.0,25.9894,25.9967,25.982,25.982,17900.0
2012-04-12 11:10:00,35.4,35.4,35.39,35.4,13100.0,25.9894,25.9894,25.982,25.9894,13100.0
2012-04-12 11:15:00,35.39,35.4,35.35,35.39,24900.0,25.982,25.9894,25.9527,25.982,24900.0
2012-04-12 11:20:00,35.39,35.4,35.37,35.39,12400.0,25.982,25.9894,25.9674,25.982,12400.0
2012-04-12 11:25:00,35.39,35.39,35.33,35.33,15200.0,25.982,25.982,25.938,25.938,15200.0
2012-04-12 11:30:00,35.34,35.34,35.3,35.31,16200.0,25.9453,25.9453,25.916,25.9233,16200.0
2012-04-12 11:35:00,35.3,35.31,35.28,35.28,5700.0,25.916,25.9233,25.9013,25.9013,5700.0
2012-04-12 11:40:00,35.28,35.32,35.28,35.31,8600.0,25.9013,25.9307,25.9013,25.9233,8600.0
2012-04-12 11:45:00,35.32,35.33,35.32,35.32,14400.0,25.9307,25.938,25.9307,25.9307,14400.0
2012-04-12 11:50:00,35.32,35.36,35.32,35.36,23500.0,25.9307,25.96,25.9307,25.96,23500.0
2012-04-12 11:55:00,35.36,35.39,35.36,35.39,19700.0,25.96,25.982,25.96,25.982,19700.0
2012-04-12 12:00:00,35.39,35.41,35.39,35.4,20900.0,25.982,25.9967,25.982,25.9894,20900.0
2012-04-12 12:05:00,35.4,35.4,35.37,35.37,25100.0,25.9894,25.9894,25.9674,25.9674,25100.0
2012-04-12 12:10:00,35.38,35.38,35.37,35.38,5300.0,25.9747,25.9747,25.9674,25.9747,5300.0
2012-04-12 12:15:00,35.37,35.39,35.35,35.39,16100.0,25.9674,25.982,25.9527,25.982,16100.0
2012-04-12 12:20:00,35.38,35.39,35.35,35.36,12400.0,25.9747,25.982,25.9527,25.96,12400.0
2012-04-12 12:25:00,35.35,35.38,35.35,35.37,10800.0,25.9527,25.9747,25.9527,25.9674,10800.0
2012-04-12 12:30:00,35.36,35.38,35.36,35.38,5400.0,25.96,25.9747,25.96,25.9747,5400.0
2012-04-12 12:35:00,35.37,35.38,35.36,35.36,8100.0,25.9674,25.9747,25.96,25.96,8100.0
2012-04-12 12:40:00,35.36,35.4,35.36,35.37,14900.0,25.96,25.9894,25.96,25.9674,14900.0
2012-04-12 12:45:00,35.37,35.38,35.37,35.38,3400.0,25.9674,25.9747,25.9674,25.9747,3400.0
2012-04-12 12:50:00,35.37,35.4,35.37,35.37,10900.0,25.9674,25.9894,25.9674,25.9674,10900.0
2012-04-12 12:55:00,35.37,35.37,35.34,35.34,13600.0,25.9674,25.9674,25.9453,25.9453,13600.0
2012-04-12 13:00:00,35.35,35.36,35.32,35.32,28900.0,25.9527,25.96,25.9307,25.9307,28900.0
2012-04-12 13:05:00,35.32,35.33,35.3,35.3,6600.0,25.9307,25.938,25.916,25.916,6600.0
2012-04-12 13:10:00,35.3,35.31,35.3,35.3,18000.0,25.916,25.9233,25.916,25.916,18000.0
2012-04-12 13:15:00,35.31,35.31,35.29,35.29,2700.0,25.9233,25.9233,25.9086,25.9086,2700.0
2012-04-12 13:20:00,35.29,35.29,35.26,35.26,8100.0,25.9086,25.9086,25.8866,25.8866,8100.0
2012-04-12 13:25:00,35.26,35.29,35.26,35.29,7100.0,25.8866,25.9086,25.8866,25.9086,7100.0
2012-04-12 13:30:00,35.29,35.34,35.29,35.34,10500.0,25.9086,25.9453,25.9086,25.9453,10500.0
2012-04-12 13:35:00,35.34,35.34,35.32,35.32,5100.0,25.9453,25.9453,25.9307,25.9307,5100.0
2012-04-12 13:40:00,35.31,35.32,35.3,35.32,6000.0,25.9233,25.9307,25.916,25.9307,6000.0
2012-04-12 13:45:00,35.32,35.32,35.29,35.3,14500.0,25.9307,25.9307,25.9086,25.916,14500.0
2012-04-12 13:50:00,35.31,35.32,35.31,35.32,1900.0,25.9233,25.9307,25.9233,25.9307,1900.0
2012-04-12 13:55:00,35.32,35.33,35.29,35.32,13500.0,25.9307,25.938,25.9086,25.9307,13500.0
2012-04-12 14:00:00,35.33,35.33,35.31,35.32,7600.0,25.938,25.938,25.9233,25.9307,7600.0
2012-04-12 14:05:00,35.32,35.33,35.31,35.33,11400.0,25.9307,25.938,25.9233,25.938,11400.0
2012-04-12 14:10:00,35.33,35.34,35.32,35.33,10600.0,25.938,25.9453,25.9307,25.938,10600.0
2012-04-12 14:15:00,35.34,35.37,35.33,35.37,10900.0,25.9453,25.9674,25.938,25.9674,10900.0
2012-04-12 14:20:00,35.37,35.38,35.35,35.37,28200.0,25.9674,25.9747,25.9527,25.9674,28200.0
2012-04-12 14:25:00,35.36,35.37,35.34,35.34,13900.0,25.96,25.9674,25.9453,25.9453,13900.0
2012-04-12 14:30:00,35.35,35.38,35.34,35.37,8700.0,25.9527,25.9747,25.9453,25.9674,8700.0
2012-04-12 14:35:00,35.38,35.39,35.37,35.37,11400.0,25.9747,25.982,25.9674,25.9674,11400.0
2012-04-12 14:40:00,35.38,35.4,35.37,35.37,15700.0,25.9747,25.9894,25.9674,25.9674,15700.0
2012-04-12 14:45:00,35.37,35.38,35.35,35.37,11800.0,25.9674,25.9747,25.9527,25.9674,11800.0
2012-04-12 14:50:00,35.37,35.4,35.37,35.4,13500.0,25.9674,25.9894,25.9674,25.9894,13500.0
2012-04-12 14:55:00,35.4,35.4,35.37,35.37,7800.0,25.9894,25.9894,25.9674,25.9674,7800.0
2012-04-12 15:00:00,35.38,35.38,35.36,35.36,14100.0,25.9747,25.9747,25.96,25.96,14100.0
2012-04-12 15:05:00,35.36,35.37,35.35,35.36,16700.0,25.96,25.9674,25.9527,25.96,16700.0
2012-04-12 15:10:00,35.36,35.36,35.35,35.35,2300.0,25.96,25.96,25.9527,25.9527,2300.0
2012-04-12 15:15:00,35.36,35.38,35.35,35.36,79000.0,25.96,25.9747,25.9527,25.96,79000.0
2012-04-12 15:20:00,35.35,35.35,35.31,35.32,26500.0,25.9527,25.9527,25.9233,25.9307,26500.0
2012-04-12 15:25:00,35.31,35.32,35.31,35.32,8500.0,25.9233,25.9307,25.9233,25.9307,8500.0
2012-04-12 15:30:00,35.32,35.33,35.31,35.32,32200.0,25.9307,25.938,25.9233,25.9307,32200.0
2012-04-12 15:35:00,35.32,35.33,35.31,35.32,29100.0,25.9307,25.938,25.9233,25.9307,29100.0
2012-04-12 15:40:00,35.32,35.35,35.31,35.33,38400.0,25.9307,25.9527,25.9233,25.938,38400.0
2012-04-12 15:45:00,35.34,35.41,35.34,35.39,64500.0,25.9453,25.9967,25.9453,25.982,64500.0
2012-04-12 15:50:00,35.39,35.39,35.37,35.38,25400.0,25.982,25.982,25.9674,25.9747,25400.0
2012-04-12 15:55:00,35.38,35.38,35.35,35.37,82300.0,25.9747,25.9747,25.9527,25.9674,82300.0
2012-04-13 09:30:00,35.28,35.3,35.1,35.11,35800.0,25.9013,25.916,25.7691,25.7765,35800.0
2012-04-13 09:35:00,35.11,35.34,35.1,35.31,33300.0,25.7765,25.9453,25.7691,25.9233,33300.0
2012-04-13 09:40:00,35.31,35.31,35.19,35.22,27200.0,25.9233,25.9233,25.8352,25.8572,27200.0
2012-04-13 09:45:00,35.23,35.27,35.11,35.11,14900.0,25.8646,25.8939,25.7765,25.7765,14900.0
2012-04-13 09:50:00,35.11,35.26,35.11,35.25,24400.0,25.7765,25.8866,25.7765,25.8793,24400.0
2012-04-13 09:55:00,35.25,35.32,35.16,35.16,33800.0,25.8793,25.9307,25.8132,25.8132,33800.0
2012-04-13 10:00:00,35.16,35.23,35.16,35.22,14500.0,25.8132,25.8646,25.8132,25.8572,14500.0
2012-04-13 10:05:00,35.23,35.24,35.17,35.19,24600.0,25.8646,25.8719,25.8205,25.8352,24600.0
2012-04-13 10:10:00,35.18,35.24,35.16,35.23,13900.0,25.8279,25.8719,25.8132,25.8646,13900.0
2012-04-13 10:15:00,35.23,35.26,35.17,35.18,25100.0,25.8646,25.8866,25.8205,25.8279,25100.0
2012-04-13 10:20:00,35.17,35.23,35.17,35.21,13400.0,25.8205,25.8646,25.8205,25.8499,13400.0
2012-04-13 10:25:00,35.21,35.21,35.16,35.18,12700.0,25.8499,25.8499,25.8132,25.8279,12700.0
2012-04-13 10:30:00,35.18,35.21,35.17,35.17,11900.0,25.8279,25.8499,25.8205,25.8205,11900.0
2012-04-13 10:35:00,35.17,35.21,35.14,35.2,14500.0,25.8205,25.8499,25.7985,25.8426,14500.0
2012-04-13 10:40:00,35.19,35.19,35.15,35.15,8500.0,25.8352,25.8352,25.8058,25.8058,8500.0
2012-04-13 10:45:00,35.15,35.17,35.12,35.16,15000.0,25.8058,25.8205,25.7838,25.8132,15000.0
2012-04-13 10:50:00,35.15,35.16,35.13,35.15,8700.0,25.8058,25.8132,25.7912,25.8058,8700.0
2012-04-13 10:55:00,35.14,35.17,35.13,35.15,8700.0,25.7985,25.8205,25.7912,25.8058,8700.0
2012-04-13 11:00:00,35.16,35.21,35.16,35.19,13100.0,25.8132,25.8499,25.8132,25.8352,13100.0
2012-04-13 11:05:00,35.2,35.22,35.19,35.21,7600.0,25.8426,25.8572,25.8352,25.8499,7600.0
2012-04-13 11:10:00,35.2,35.21,35.19,35.21,12900.0,25.8426,25.8499,25.8352,25.8499,12900.0
2012-04-13 11:15:00,35.22,35.26,35.2,35.26,31100.0,25.8572,25.8866,25.8426,25.8866,31100.0
2012-04-13 11:20:00,35.26,35.29,35.25,35.28,29700.0,25.8866,25.9086,25.8793,25.9013,29700.0
2012-04-13 11:25:00,35.28,35.29,35.26,35.29,23500.0,25.9013,25.9086,25.8866,25.9086,23500.0
2012-04-13 11:30:00,35.28,35.29,35.25,35.28,33900.0,25.9013,25.9086,25.8793,25.9013,33900.0
2012-04-13 11:35:00,35.28,35.32,35.27,35.3,20100.0,25.9013,25.9307,25.8939,25.916,20100.0
2012-04-13 11:40:00,35.3,35.31,35.28,35.29,15100.0,25.916,25.9233,25.9013,25.9086,15100.0
2012-04-13 11:45:00,35.29,35.3,35.27,35.3,14000.0,25.9086,25.916,25.8939,25.916,14000.0
2012-04-13 11:50:00,35.3,35.31,35.28,35.31,6500.0,25.916,25.9233,25.9013,25.9233,6500.0
2012-04-13 11:55:00,35.3,35.3,35.25,35.25,6600.0,25.916,25.916,25.8793,25.8793,6600.0
2012-04-13 12:00:00,35.26,35.27,35.25,35.25,8700.0,25.8866,25.8939,25.8793,25.8793,8700.0
2012-04-13 12:05:00,35.26,35.26,35.23,35.24,7100.0,25.8866,25.8866,25.8646,25.8719,7100.0
2012-04-13 12:10:00,35.23,35.24,35.2,35.2,14300.0,25.8646,25.8719,25.8426,25.8426,14300.0
2012-04-13 12:15:00,35.21,35.21,35.2,35.21,3200.0,25.8499,25.8499,25.8426,25.8499,3200.0
2012-04-13 12:20:00,35.21,35.24,35.2,35.23,10800.0,25.8499,25.8719,25.8426,25.8646,10800.0
2012-04-13 12:25:00,35.24,35.25,35.22,35.23,13000.0,25.8719,25.8793,25.8572,25.8646,13000.0
2012-04-13 12:30:00,35.23,35.25,35.23,35.25,9100.0,25.8646,25.8793,25.8646,25.8793,9100.0
2012-04-13 12:35:00,35.25,35.25,35.24,35.25,5400.0,25.8793,25.8793,25.8719,25.8793,5400.0
2012-04-13 12:40:00,35.25,35.27,35.25,35.27,14600.0,25.8793,25.8939,25.8793,25.8939,14600.0
2012-04-13 12:45:00,35.26,35.28,35.26,35.27,7900.0,25.8866,25.9013,25.8866,25.8939,7900.0
2012-04-13 12:50:00,35.28,35.28,35.24,35.24,22500.0,25.9013,25.9013,25.8719,25.8719,22500.0
2012-04-13 12:55:00,35.25,35.26,35.25,35.25,5100.0,25.8793,25.8866,25.8793,25.8793,5100.0
2012-04-13 13:00:00,35.25,35.25,35.22,35.22,5800.0,25.8793,25.8793,25.8572,25.8572,5800.0
2012-04-13 13:05:00,35.22,35.23,35.22,35.22,2400.0,25.8572,25.8646,25.8572,25.8572,2400.0
2012-04-13 13:10:00,35.23,35.25,35.23,35.24,6000.0,25.8646,25.8793,25.8646,25.8719,6000.0
2012-04-13 13:15:00,35.25,35.25,35.21,35.22,10300.0,25.8793,25.8793,25.8499,25.8572,10300.0
2012-04-13 13:20:00,35.22,35.24,35.22,35.23,16200.0,25.8572,25.8719,25.8572,25.8646,16200.0
2012-04-13 13:25:00,35.24,35.25,35.21,35.23,27200.0,25.8719,25.8793,25.8499,25.8646,27200.0
2012-04-13 13:30:00,35.22,35.24,35.2,35.23,9700.0,25.8572,25.8719,25.8426,25.8646,9700.0
2012-04-13 13:35:00,35.23,35.25,35.22,35.25,17500.0,25.8646,25.8793,25.8572,25.8793,17500.0
2012-04-13 13:40:00,35.25,35.26,35.24,35.26,6400.0,25.8793,25.8866,25.8719,25.8866,6400.0
2012-04-13 13:45:00,35.26,35.26,35.24,35.25,22400.0,25.8866,25.8866,25.8719,25.8793,22400.0
2012-04-13 13:50:00,35.25,35.26,35.24,35.25,12400.0,25.8793,25.8866,25.8719,25.8793,12400.0
2012-04-13 13:55:00,35.24,35.25,35.24,35.25,17600.0,25.8719,25.8793,25.8719,25.8793,17600.0
2012-04-13 14:00:00,35.24,35.28,35.24,35.25,38100.0,25.8719,25.9013,25.8719,25.8793,38100.0
2012-04-13 14:05:00,35.25,35.28,35.25,35.28,12400.0,25.8793,25.9013,25.8793,25.9013,12400.0
2012-04-13 14:10:00,35.28,35.28,35.27,35.27,6000.0,25.9013,25.9013,25.8939,25.8939,6000.0
2012-04-13 14:15:00,35.27,35.28,35.27,35.27,7200.0,25.8939,25.9013,25.8939,25.8939,7200.0
2012-04-13 14:20:00,35.27,35.3,35.27,35.3,8600.0,25.8939,25.916,25.8939,25.916,8600.0
2012-04-13 14:25:00,35.29,35.3,35.28,35.3,30800.0,25.9086,25.916,25.9013,25.916,30800.0
2012-04-13 14:30:00,35.29,35.3,35.29,35.3,4000.0,25.9086,25.916,25.9086,25.916,4000.0
2012-04-13 14:35:00,35.29,35.3,35.24,35.24,99700.0,25.9086,25.916,25.8719,25.8719,99700.0
2012-04-13 14:40:00,35.24,35.26,35.23,35.23,16600.0,25.8719,25.8866,25.8646,25.8646,16600.0
2012-04-13 14:45:00,35.23,35.26,35.23,35.26,17400.0,25.8646,25.8866,25.8646,25.8866,17400.0
2012-04-13 14:50:00,35.26,35.28,35.25,35.26,60400.0,25.8866,25.9013,25.8793,25.8866,60400.0
2012-04-13 14:55:00,35.26,35.26,35.25,35.26,9500.0,25.8866,25.8866,25.8793,25.8866,9500.0
2012-04-13 15:00:00,35.26,35.26,35.25,35.26,11300.0,25.8866,25.8866,25.8793,25.8866,11300.0
2012-04-13 15:05:00,35.25,35.27,35.25,35.27,9500.0,25.8793,25.8939,25.8793,25.8939,9500.0
2012-04-13 15:10:00,35.28,35.28,35.27,35.28,11200.0,25.9013,25.9013,25.8939,25.9013,11200.0
2012-04-13 15:15:00,35.27,35.29,35.27,35.29,10400.0,25.8939,25.9086,25.8939,25.9086,10400.0
2012-04-13 15:20:00,35.29,35.3,35.28,35.3,32700.0,25.9086,25.916,25.9013,25.916,32700.0
2012-04-13 15:25:00,35.29,35.31,35.29,35.3,29900.0,25.9086,25.9233,25.9086,25.916,29900.0
2012-04-13 15:30:00,35.3,35.32,35.27,35.28,44400.0,25.916,25.9307,25.8939,25.9013,44400.0
2012-04-13 15:35:00,35.27,35.27,35.24,35.24,11400.0,25.8939,25.8939,25.8719,25.8719,11400.0
2012-04-13 15:40:00,35.24,35.28,35.24,35.26,21200.0,25.8719,25.9013,25.8719,25.8866,21200.0
2012-04-13 15:45:00,35.26,35.26,35.17,35.21,48200.0,25.8866,25.8866,25.8205,25.8499,48200.0
2012-04-13 15:50:00,35.2,35.22,35.16,35.18,48600.0,25.8426,25.8572,25.8132,25.8279,48600.0
2012-04-13 15:55:00,35.18,35.2,35.14,35.15,185600.0,25.8279,25.8426,25.7985,25.8058,185600.0
2012-04-16 09:30:00,35.19,35.31,35.19,35.27,43300.0,25.8352,25.9233,25.8352,25.8939,43300.0
2012-04-16 09:35:00,35.25,35.26,35.2,35.25,16400.0,25.8793,25.8866,25.8426,25.8793,16400.0
2012-04-16 09:40:00,35.25,35.32,35.23,35.25,27700.0,25.8793,25.9307,25.8646,25.8793,27700.0
2012-04-16 09:45:00,35.25,35.28,35.25,35.27,16000.0,25.8793,25.9013,25.8793,25.8939,16000.0
2012-04-16 09:50:00,35.27,35.34,35.26,35.34,28900.0,25.8939,25.9453,25.8866,25.9453,28900.0
2012-04-16 09:55:00,35.34,35.37,35.26,35.26,42800.0,25.9453,25.9674,25.8866,25.8866,42800.0
2012-04-16 10:00:00,35.26,35.29,35.23,35.28,29300.0,25.8866,25.9086,25.8646,25.9013,29300.0
2012-04-16 10:05:00,35.28,35.3,35.26,35.26,23200.0,25.9013,25.916,25.8866,25.8866,23200.0
2012-04-16 10:10:00,35.26,35.26,35.2,35.23,36000.0,25.8866,25.8866,25.8426,25.8646,36000.0
2012-04-16 10:15:00,35.23,35.24,35.16,35.16,20400.0,25.8646,25.8719,25.8132,25.8132,20400.0
2012-04-16 10:20:00,35.16,35.18,35.13,35.13,20600.0,25.8132,25.8279,25.7912,25.7912,20600.0
2012-04-16 10:25:00,35.13,35.21,35.13,35.21,8300.0,25.7912,25.8499,25.7912,25.8499,8300.0
2012-04-16 10:30:00,35.21,35.22,35.2,35.22,8900.0,25.8499,25.8572,25.8426,25.8572,8900.0
2012-04-16 10:35:00,35.21,35.22,35.15,35.15,12800.0,25.8499,25.8572,25.8058,25.8058,12800.0
2012-04-16 10:40:00,35.16,35.22,35.15,35.2,11100.0,25.8132,25.8572,25.8058,25.8426,11100.0
2012-04-16 10:45:00,35.2,35.25,35.19,35.23,11200.0,25.8426,25.8793,25.8352,25.8646,11200.0
2012-04-16 10:50:00,35.23,35.24,35.19,35.19,21200.0,25.8646,25.8719,25.8352,25.8352,21200.0
2012-04-16 10:55:00,35.19,35.2,35.17,35.18,10500.0,25.8352,25.8426,25.8205,25.8279,10500.0
2012-04-16 11:00:00,35.17,35.22,35.16,35.19,19100.0,25.8205,25.8572,25.8132,25.8352,19100.0
2012-04-16 11:05:00,35.18,35.23,35.17,35.22,17400.0,25.8279,25.8646,25.8205,25.8572,17400.0
2012-04-16 11:10:00,35.23,35.26,35.21,35.22,22800.0,25.8646,25.8866,25.8499,25.8572,22800.0
2012-04-16 11:15:00,35.22,35.22,35.18,35.19,13100.0,25.8572,25.8572,25.8279,25.8352,13100.0
2012-04-16 11:20:00,35.19,35.2,35.18,35.19,8600.0,25.8352,25.8426,25.8279,25.8352,8600.0
2012-04-16 11:25:00,35.18,35.19,35.17,35.17,8500.0,25.8279,25.8352,25.8205,25.8205,8500.0
2012-04-16 11:30:00,35.18,35.18,35.13,35.13,18000.0,25.8279,25.8279,25.7912,25.7912,18000.0
2012-04-16 11:35:00,35.12,35.17,35.12,35.17,10300.0,25.7838,25.8205,25.7838,25.8205,10300.0
2012-04-16 11:40:00,35.17,35.2,35.16,35.2,9400.0,25.8205,25.8426,25.8132,25.8426,9400.0
2012-04-16 11:45:00,35.2,35.2,35.16,35.17,19500.0,25.8426,25.8426,25.8132,25.8205,19500.0
2012-04-16 11:50:00,35.16,35.18,35.16,35.17,15300.0,25.8132,25.8279,25.8132,25.8205,15300.0
2012-04-16 11:55:00,35.17,35.18,35.15,35.15,30300.0,25.8205,25.8279,25.8058,25.8058,30300.0
2012-04-16 12:00:00,35.15,35.19,35.14,35.19,13500.0,25.8058,25.8352,25.7985,25.8352,13500.0
2012-04-16 12:05:00,35.19,35.19,35.17,35.17,9900.0,25.8352,25.8352,25.8205,25.8205,9900.0
2012-04-16 12:10:00,35.17,35.18,35.16,35.17,11700.0,25.8205,25.8279,25.8132,25.8205,11700.0
2012-04-16 12:15:00,35.18,35.19,35.17,35.18,20700.0,25.8279,25.8352,25.8205,25.8279,20700.0
2012-04-16 12:20:00,35.17,35.18,35.15,35.18,17300.0,25.8205,25.8279,25.8058,25.8279,17300.0
2012-04-16 12:25:00,35.18,35.24,35.18,35.24,13700.0,25.8279,25.8719,25.8279,25.8719,13700.0
2012-04-16 12:30:00,35.23,35.25,35.21,35.21,15500.0,25.8646,25.8793,25.8499,25.8499,15500.0
2012-04-16 12:35:00,35.21,35.23,35.21,35.23,7400.0,25.8499,25.8646,25.8499,25.8646,7400.0
2012-04-16 12:40:00,35.24,35.26,35.23,35.24,8300.0,25.8719,25.8866,25.8646,25.8719,8300.0
2012-04-16 12:45:00,35.25,35.25,35.22,35.22,15600.0,25.8793,25.8793,25.8572,25.8572,15600.0
2012-04-16 12:50:00,35.23,35.23,35.2,35.21,14600.0,25.8646,25.8646,25.8426,25.8499,14600.0
2012-04-16 12:55:00,35.21,35.22,35.2,35.22,41700.0,25.8499,25.8572,25.8426,25.8572,41700.0
2012-04-16 13:00:00,35.22,35.22,35.18,35.19,23000.0,25.8572,25.8572,25.8279,25.8352,23000.0
2012-04-16 13:05:00,35.2,35.21,35.19,35.2,8200.0,25.8426,25.8499,25.8352,25.8426,8200.0
2012-04-16 13:10:00,35.2,35.21,35.19,35.21,3400.0,25.8426,25.8499,25.8352,25.8499,3400.0
2012-04-16 13:15:00,35.21,35.23,35.19,35.2,18400.0,25.8499,25.8646,25.8352,25.8426,18400.0
2012-04-16 13:20:00,35.2,35.21,35.19,35.2,4000.0,25.8426,25.8499,25.8352,25.8426,4000.0
2012-04-16 13:25:00,35.22,35.25,35.21,35.25,19000.0,25.8572,25.8793,25.8499,25.8793,19000.0
2012-04-16 13:30:00,35.25,35.27,35.25,35.26,8100.0,25.8793,25.8939,25.8793,25.8866,8100.0
2012-04-16 13:35:00,35.26,35.3,35.26,35.3,5400.0,25.8866,25.916,25.8866,25.916,5400.0
2012-04-16 13:40:00,35.3,35.32,35.28,35.31,6400.0,25.916,25.9307,25.9013,25.9233,6400.0
2012-04-16 13:45:00,35.32,35.33,35.32,35.32,8100.0,25.9307,25.938,25.9307,25.9307,8100.0
2012-04-16 13:50:00,35.32,35.34,35.31,35.32,10100.0,25.9307,25.9453,25.9233,25.9307,10100.0
2012-04-16 13:55:00,35.31,35.39,35.31,35.38,22600.0,25.9233,25.982,25.9233,25.9747,22600.0
2012-04-16 14:00:00,35.38,35.39,35.38,35.39,3100.0,25.9747,25.982,25.9747,25.982,3100.0
2012-04-16 14:05:00,35.39,35.39,35.31,35.31,24500.0,25.982,25.982,25.9233,25.9233,24500.0
2012-04-16 14:10:00,35.32,35.34,35.31,35.34,19000.0,25.9307,25.9453,25.9233,25.9453,19000.0
2012-04-16 14:15:00,35.34,35.34,35.33,35.33,5000.0,25.9453,25.9453,25.938,25.938,5000.0
2012-04-16 14:20:00,35.33,35.34,35.32,35.33,5600.0,25.938,25.9453,25.9307,25.938,5600.0
2012-04-16 14:25:00,35.33,35.33,35.3,35.31,17400.0,25.938,25.938,25.916,25.9233,17400.0
2012-04-16 14:30:00,35.3,35.33,35.3,35.32,6800.0,25.916,25.938,25.916,25.9307,6800.0
2012-04-16 14:35:00,35.33,35.36,35.33,35.34,25000.0,25.938,25.96,25.938,25.9453,25000.0
2012-04-16 14:40:00,35.35,35.36,35.34,35.35,14400.0,25.9527,25.96,25.9453,25.9527,14400.0
2012-04-16 14:45:00,35.35,35.35,35.34,35.34,2200.0,25.9527,25.9527,25.9453,25.9453,2200.0
2012-04-16 14:50:00,35.35,35.36,35.34,35.36,11200.0,25.9527,25.96,25.9453,25.96,11200.0
2012-04-16 14:55:00,35.35,35.36,35.33,35.34,33100.0,25.9527,25.96,25.938,25.9453,33100.0
2012-04-16 15:00:00,35.34,35.34,35.31,35.31,24200.0,25.9453,25.9453,25.9233,25.9233,24200.0
2012-04-16 15:05:00,35.32,35.33,35.31,35.33,15500.0,25.9307,25.938,25.9233,25.938,15500.0
2012-04-16 15:10:00,35.33,35.34,35.33,35.33,11600.0,25.938,25.9453,25.938,25.938,11600.0
2012-04-16 15:15:00,35.34,35.35,35.33,35.33,13600.0,25.9453,25.9527,25.938,25.938,13600.0
2012-04-16 15:20:00,35.34,35.34,35.33,35.34,26900.0,25.9453,25.9453,25.938,25.9453,26900.0
2012-04-16 15:25:00,35.34,35.34,35.33,35.34,6800.0,25.9453,25.9453,25.938,25.9453,6800.0
2012-04-16 15:30:00,35.33,35.34,35.33,35.34,10400.0,25.938,25.9453,25.938,25.9453,10400.0
2012-04-16 15:35:00,35.34,35.35,35.33,35.34,38400.0,25.9453,25.9527,25.938,25.9453,38400.0
2012-04-16 15:40:00,35.34,35.37,35.33,35.37,46900.0,25.9453,25.9674,25.938,25.9674,46900.0
2012-04-16 15:45:00,35.37,35.37,35.34,35.35,75200.0,25.9674,25.9674,25.9453,25.9527,75200.0
2012-04-16 15:50:00,35.35,35.36,35.34,35.35,49500.0,25.9527,25.96,25.9453,25.9527,49500.0
2012-04-16 15:55:00,35.34,35.36,35.34,35.34,175100.0,25.9453,25.96,25.9453,25.9453,175100.0
2012-04-17 09:30:00,35.48,35.48,35.3,35.34,29200.0,26.0481,26.0481,25.916,25.9453,29200.0
2012-04-17 09:35:00,35.33,35.4,35.31,35.34,20800.0,25.938,25.9894,25.9233,25.9453,20800.0
2012-04-17 09:40:00,35.34,35.38,35.33,35.38,13700.0,25.9453,25.9747,25.938,25.9747,13700.0
2012-04-17 09:45:00,35.38,35.39,35.36,35.37,12700.0,25.9747,25.982,25.96,25.9674,12700.0
2012-04-17 09:50:00,35.37,35.38,35.35,35.35,17000.0,25.9674,25.9747,25.9527,25.9527,17000.0
2012-04-17 09:55:00,35.34,35.36,35.31,35.34,10500.0,25.9453,25.96,25.9233,25.9453,10500.0
2012-04-17 10:00:00,35.34,35.35,35.29,35.31,19800.0,25.9453,25.9527,25.9086,25.9233,19800.0
2012-04-17 10:05:00,35.32,35.35,35.29,35.3,27400.0,25.9307,25.9527,25.9086,25.916,27400.0
2012-04-17 10:10:00,35.29,35.31,35.29,35.3,22800.0,25.9086,25.9233,25.9086,25.916,22800.0
2012-04-17 10:15:00,35.3,35.37,35.29,35.36,25300.0,25.916,25.9674,25.9086,25.96,25300.0
2012-04-17 10:20:00,35.36,35.4,35.36,35.38,11400.0,25.96,25.9894,25.96,25.9747,11400.0
2012-04-17 10:25:00,35.38,35.42,35.38,35.42,10300.0,25.9747,26.0041,25.9747,26.0041,10300.0
2012-04-17 10:30:00,35.42,35.45,35.42,35.44,18200.0,26.0041,26.0261,26.0041,26.0188,18200.0
2012-04-17 10:35:00,35.44,35.46,35.43,35.43,8200.0,26.0188,26.0334,26.0114,26.0114,8200.0
2012-04-17 10:40:00,35.43,35.45,35.43,35.45,11700.0,26.0114,26.0261,26.0114,26.0261,11700.0
2012-04-17 10:45:00,35.44,35.47,35.44,35.47,11600.0,26.0188,26.0408,26.0188,26.0408,11600.0
2012-04-17 10:50:00,35.46,35.48,35.46,35.48,24000.0,26.0334,26.0481,26.0334,26.0481,24000.0
2012-04-17 10:55:00,35.48,35.48,35.46,35.47,7400.0,26.0481,26.0481,26.0334,26.0408,7400.0
2012-04-17 11:00:00,35.47,35.49,35.47,35.48,40400.0,26.0408,26.0555,26.0408,26.0481,40400.0
2012-04-17 11:05:00,35.47,35.48,35.44,35.45,20100.0,26.0408,26.0481,26.0188,26.0261,20100.0
2012-04-17 11:10:00,35.46,35.47,35.45,35.45,14000.0,26.0334,26.0408,26.0261,26.0261,14000.0
2012-04-17 11:15:00,35.45,35.46,35.44,35.45,11500.0,26.0261,26.0334,26.0188,26.0261,11500.0
2012-04-17 11:20:00,35.45,35.48,35.45,35.48,11700.0,26.0261,26.0481,26.0261,26.0481,11700.0
2012-04-17 11:25:00,35.48,35.48,35.47,35.47,4500.0,26.0481,26.0481,26.0408,26.0408,4500.0
2012-04-17 11:30:00,35.47,35.48,35.47,35.47,5900.0,26.0408,26.0481,26.0408,26.0408,5900.0
2012-04-17 11:35:00,35.47,35.5,35.47,35.49,48900.0,26.0408,26.0628,26.0408,26.0555,48900.0
2012-04-17 11:40:00,35.48,35.48,35.46,35.46,27900.0,26.0481,26.0481,26.0334,26.0334,27900.0
2012-04-17 11:45:00,35.46,35.47,35.44,35.46,32200.0,26.0334,26.0408,26.0188,26.0334,32200.0
2012-04-17 11:50:00,35.46,35.47,35.45,35.46,9200.0,26.0334,26.0408,26.0261,26.0334,9200.0
2012-04-17 11:55:00,35.45,35.46,35.44,35.45,13400.0,26.0261,26.0334,26.0188,26.0261,13400.0
2012-04-17 12:00:00,35.45,35.46,35.44,35.45,25300.0,26.0261,26.0334,26.0188,26.0261,25300.0
2012-04-17 12:05:00,35.45,35.48,35.44,35.48,19500.0,26.0261,26.0481,26.0188,26.0481,19500.0
2012-04-17 12:10:00,35.48,35.5,35.47,35.49,17700.0,26.0481,26.0628,26.0408,26.0555,17700.0
2012-04-17 12:15:00,35.49,35.52,35.49,35.52,38600.0,26.0555,26.0775,26.0555,26.0775,38600.0
2012-04-17 12:20:00,35.51,35.52,35.5,35.51,13700.0,26.0701,26.0775,26.0628,26.0701,13700.0
2012-04-17 12:25:00,35.52,35.54,35.51,35.53,16600.0,26.0775,26.0922,26.0701,26.0848,16600.0
2012-04-17 12:30:00,35.53,35.55,35.53,35.55,16900.0,26.0848,26.0995,26.0848,26.0995,16900.0
2012-04-17 12:35:00,35.55,35.55,35.54,35.54,19100.0,26.0995,26.0995,26.0922,26.0922,19100.0
2012-04-17 12:40:00,35.54,35.55,35.54,35.55,10000.0,26.0922,26.0995,26.0922,26.0995,10000.0
2012-04-17 12:45:00,35.54,35.55,35.54,35.54,16700.0,26.0922,26.0995,26.0922,26.0922,16700.0
2012-04-17 12:50:00,35.55,35.55,35.52,35.52,15900.0,26.0995,26.0995,26.0775,26.0775,15900.0
2012-04-17 12:55:00,35.52,35.53,35.52,35.52,9900.0,26.0775,26.0848,26.0775,26.0775,9900.0
2012-04-17 13:00:00,35.52,35.52,35.51,35.51,8800.0,26.0775,26.0775,26.0701,26.0701,8800.0
2012-04-17 13:05:00,35.52,35.52,35.5,35.51,18200.0,26.0775,26.0775,26.0628,26.0701,18200.0
2012-04-17 13:10:00,35.51,35.51,35.5,35.51,5300.0,26.0701,26.0701,26.0628,26.0701,5300.0
2012-04-17 13:15:00,35.51,35.53,35.51,35.52,17600.0,26.0701,26.0848,26.0701,26.0775,17600.0
2012-04-17 13:20:00,35.52,35.52,35.51,35.51,7300.0,26.0775,26.0775,26.0701,26.0701,7300.0
2012-04-17 13:25:00,35.51,35.51,35.5,35.5,3200.0,26.0701,26.0701,26.0628,26.0628,3200.0
2012-04-17 13:30:00,35.5,35.51,35.5,35.51,9700.0,26.0628,26.0701,26.0628,26.0701,9700.0
2012-04-17 13:35:00,35.5,35.51,35.48,35.49,22000.0,26.0628,26.0701,26.0481,26.0555,22000.0
2012-04-17 13:40:00,35.49,35.52,35.48,35.52,16600.0,26.0555,26.0775,26.0481,26.0775,16600.0
2012-04-17 13:45:00,35.51,35.52,35.51,35.52,4500.0,26.0701,26.0775,26.0701,26.0775,4500.0
2012-04-17 13:50:00,35.52,35.52,35.5,35.52,17900.0,26.0775,26.0775,26.0628,26.0775,17900.0
2012-04-17 13:55:00,35.51,35.54,35.51,35.52,25100.0,26.0701,26.0922,26.0701,26.0775,25100.0
2012-04-17 14:00:00,35.52,35.53,35.52,35.52,15100.0,26.0775,26.0848,26.0775,26.0775,15100.0
2012-04-17 14:05:00,35.52,35.53,35.52,35.52,5700.0,26.0775,26.0848,26.0775,26.0775,5700.0
2012-04-17 14:10:00,35.52,35.53,35.52,35.52,16300.0,26.0775,26.0848,26.0775,26.0775,16300.0
2012-04-17 14:15:00,35.52,35.54,35.52,35.54,25200.0,26.0775,26.0922,26.0775,26.0922,25200.0
2012-04-17 14:20:00,35.54,35.56,35.53,35.56,26900.0,26.0922,26.1069,26.0848,26.1069,26900.0
2012-04-17 14:25:00,35.56,35.59,35.56,35.58,15000.0,26.1069,26.1289,26.1069,26.1215,15000.0
2012-04-17 14:30:00,35.59,35.6,35.58,35.6,25400.0,26.1289,26.1362,26.1215,26.1362,25400.0
2012-04-17 14:35:00,35.59,35.6,35.58,35.6,16100.0,26.1289,26.1362,26.1215,26.1362,16100.0
2012-04-17 14:40:00,35.59,35.6,35.58,35.59,11900.0,26.1289,26.1362,26.1215,26.1289,11900.0
2012-04-17 14:45:00,35.59,35.59,35.54,35.55,13000.0,26.1289,26.1289,26.0922,26.0995,13000.0
2012-04-17 14:50:00,35.55,35.58,35.55,35.57,17000.0,26.0995,26.1215,26.0995,26.1142,17000.0
2012-04-17 14:55:00,35.57,35.62,35.57,35.62,26800.0,26.1142,26.1509,26.1142,26.1509,26800.0
2012-04-17 15:00:00,35.62,35.65,35.62,35.65,20100.0,26.1509,26.1729,26.1509,26.1729,20100.0
2012-04-17 15:05:00,35.64,35.65,35.64,35.65,28100.0,26.1656,26.1729,26.1656,26.1729,28100.0
2012-04-17 15:10:00,35.65,35.65,35.64,35.65,11100.0,26.1729,26.1729,26.1656,26.1729,11100.0
2012-04-17 15:15:00,35.64,35.65,35.64,35.64,14800.0,26.1656,26.1729,26.1656,26.1656,14800.0
2012-04-17 15:20:00,35.65,35.65,35.61,35.62,36600.0,26.1729,26.1729,26.1436,26.1509,36600.0
2012-04-17 15:25:00,35.62,35.65,35.62,35.65,23700.0,26.1509,26.1729,26.1509,26.1729,23700.0
2012-04-17 15:30:00,35.64,35.65,35.62,35.62,12900.0,26.1656,26.1729,26.1509,26.1509,12900.0
2012-04-17 15:35:00,35.62,35.64,35.62,35.64,20300.0,26.1509,26.1656,26.1509,26.1656,20300.0
2012-04-17 15:40:00,35.64,35.69,35.63,35.69,37100.0,26.1656,26.2023,26.1582,26.2023,37100.0
2012-04-17 15:45:00,35.69,35.71,35.67,35.7,88800.0,26.2023,26.217,26.1876,26.2096,88800.0
2012-04-17 15:50:00,35.71,35.73,35.69,35.69,112600.0,26.217,26.2317,26.2023,26.2023,112600.0
2012-04-17 15:55:00,35.7,35.7,35.67,35.67,119000.0,26.2096,26.2096,26.1876,26.1876,119000.0
2012-04-18 09:30:00,35.73,35.82,35.68,35.82,86100.0,26.2317,26.2977,26.195,26.2977,86100.0
2012-04-18 09:35:00,35.81,35.91,35.78,35.81,108800.0,26.2904,26.3638,26.2684,26.2904,108800.0
2012-04-18 09:40:00,35.82,35.82,35.76,35.81,36100.0,26.2977,26.2977,26.2537,26.2904,36100.0
2012-04-18 09:45:00,35.81,35.82,35.78,35.81,28100.0,26.2904,26.2977,26.2684,26.2904,28100.0
2012-04-18 09:50:00,35.8,35.81,35.79,35.8,16900.0,26.283,26.2904,26.2757,26.283,16900.0
2012-04-18 09:55:00,35.8,35.81,35.77,35.79,24900.0,26.283,26.2904,26.261,26.2757,24900.0
2012-04-18 10:00:00,35.78,35.81,35.75,35.81,33700.0,26.2684,26.2904,26.2463,26.2904,33700.0
2012-04-18 10:05:00,35.81,35.83,35.8,35.83,26200.0,26.2904,26.3051,26.283,26.3051,26200.0
2012-04-18 10:10:00,35.83,35.85,35.76,35.85,35800.0,26.3051,26.3198,26.2537,26.3198,35800.0
2012-04-18 10:15:00,35.84,35.89,35.83,35.84,41500.0,26.3124,26.3491,26.3051,26.3124,41500.0
2012-04-18 10:20:00,35.84,35.88,35.83,35.85,37800.0,26.3124,26.3418,26.3051,26.3198,37800.0
2012-04-18 10:25:00,35.85,35.86,35.83,35.84,36400.0,26.3198,26.3271,26.3051,26.3124,36400.0
2012-04-18 10:30:00,35.84,35.84,35.83,35.84,13400.0,26.3124,26.3124,26.3051,26.3124,13400.0
2012-04-18 10:35:00,35.84,35.89,35.84,35.89,25800.0,26.3124,26.3491,26.3124,26.3491,25800.0
2012-04-18 10:40:00,35.89,35.89,35.86,35.88,22600.0,26.3491,26.3491,26.3271,26.3418,22600.0
2012-04-18 10:45:00,35.88,35.9,35.87,35.88,30300.0,26.3418,26.3565,26.3344,26.3418,30300.0
2012-04-18 10:50:00,35.86,35.89,35.86,35.87,40100.0,26.3271,26.3491,26.3271,26.3344,40100.0
2012-04-18 10:55:00,35.87,35.87,35.84,35.86,17000.0,26.3344,26.3344,26.3124,26.3271,17000.0
2012-04-18 11:00:00,35.85,35.86,35.84,35.84,13100.0,26.3198,26.3271,26.3124,26.3124,13100.0
2012-04-18 11:05:00,35.84,35.85,35.77,35.8,40000.0,26.3124,26.3198,26.261,26.283,40000.0
2012-04-18 11:10:00,35.79,35.81,35.77,35.79,14600.0,26.2757,26.2904,26.261,26.2757,14600.0
2012-04-18 11:15:00,35.8,35.87,35.78,35.87,18200.0,26.283,26.3344,26.2684,26.3344,18200.0
2012-04-18 11:20:00,35.86,35.87,35.84,35.85,31300.0,26.3271,26.3344,26.3124,26.3198,31300.0
2012-04-18 11:25:00,35.86,35.87,35.86,35.86,13900.0,26.3271,26.3344,26.3271,26.3271,13900.0
2012-04-18 11:30:00,35.86,35.87,35.82,35.84,12800.0,26.3271,26.3344,26.2977,26.3124,12800.0
2012-04-18 11:35:00,35.84,35.87,35.83,35.87,10600.0,26.3124,26.3344,26.3051,26.3344,10600.0
2012-04-18 11:40:00,35.87,35.87,35.86,35.86,9500.0,26.3344,26.3344,26.3271,26.3271,9500.0
2012-04-18 11:45:00,35.87,35.9,35.86,35.88,130000.0,26.3344,26.3565,26.3271,26.3418,130000.0
2012-04-18 11:50:00,35.88,35.88,35.83,35.87,22500.0,26.3418,26.3418,26.3051,26.3344,22500.0
2012-04-18 11:55:00,35.87,35.88,35.86,35.88,10800.0,26.3344,26.3418,26.3271,26.3418,10800.0
2012-04-18 12:00:00,35.87,35.89,35.87,35.89,14200.0,26.3344,26.3491,26.3344,26.3491,14200.0
2012-04-18 12:05:00,35.88,35.9,35.87,35.87,24400.0,26.3418,26.3565,26.3344,26.3344,24400.0
2012-04-18 12:10:00,35.87,35.88,35.86,35.87,17400.0,26.3344,26.3418,26.3271,26.3344,17400.0
2012-04-18 12:15:00,35.86,35.87,35.86,35.87,10300.0,26.3271,26.3344,26.3271,26.3344,10300.0
2012-04-18 12:20:00,35.87,35.87,35.86,35.86,13500.0,26.3344,26.3344,26.3271,26.3271,13500.0
2012-04-18 12:25:00,35.86,35.89,35.86,35.88,26600.0,26.3271,26.3491,26.3271,26.3418,26600.0
2012-04-18 12:30:00,35.89,35.89,35.88,35.88,16000.0,26.3491,26.3491,26.3418,26.3418,16000.0
2012-04-18 12:35:00,35.89,35.89,35.88,35.88,5500.0,26.3491,26.3491,26.3418,26.3418,5500.0
2012-04-18 12:40:00,35.89,35.9,35.88,35.89,23400.0,26.3491,26.3565,26.3418,26.3491,23400.0
2012-04-18 12:45:00,35.89,35.89,35.86,35.87,16500.0,26.3491,26.3491,26.3271,26.3344,16500.0
2012-04-18 12:50:00,35.87,35.87,35.86,35.86,10200.0,26.3344,26.3344,26.3271,26.3271,10200.0
2012-04-18 12:55:00,35.86,35.87,35.85,35.87,8000.0,26.3271,26.3344,26.3198,26.3344,8000.0
2012-04-18 13:00:00,35.87,35.9,35.86,35.88,22600.0,26.3344,26.3565,26.3271,26.3418,22600.0
2012-04-18 13:05:00,35.89,35.92,35.89,35.92,10700.0,26.3491,26.3711,26.3491,26.3711,10700.0
2012-04-18 13:10:00,35.92,35.94,35.92,35.94,13600.0,26.3711,26.3858,26.3711,26.3858,13600.0
2012-04-18 13:15:00,35.94,35.95,35.93,35.95,12500.0,26.3858,26.3932,26.3785,26.3932,12500.0
2012-04-18 13:20:00,35.95,35.95,35.94,35.95,4000.0,26.3932,26.3932,26.3858,26.3932,4000.0
2012-04-18 13:25:00,35.94,35.95,35.94,35.94,7900.0,26.3858,26.3932,26.3858,26.3858,7900.0
2012-04-18 13:30:00,35.94,35.95,35.94,35.95,23900.0,26.3858,26.3932,26.3858,26.3932,23900.0
2012-04-18 13:35:00,35.95,35.96,35.94,35.94,22500.0,26.3932,26.4005,26.3858,26.3858,22500.0
2012-04-18 13:40:00,35.93,35.94,35.93,35.93,14800.0,26.3785,26.3858,26.3785,26.3785,14800.0
2012-04-18 13:45:00,35.94,35.94,35.93,35.94,3900.0,26.3858,26.3858,26.3785,26.3858,3900.0
2012-04-18 13:50:00,35.94,35.94,35.93,35.94,5500.0,26.3858,26.3858,26.3785,26.3858,5500.0
2012-04-18 13:55:00,35.94,35.94,35.89,35.9,15800.0,26.3858,26.3858,26.3491,26.3565,15800.0
2012-04-18 14:00:00,35.89,35.9,35.88,35.9,12700.0,26.3491,26.3565,26.3418,26.3565,12700.0
2012-04-18 14:05:00,35.9,35.9,35.88,35.89,10500.0,26.3565,26.3565,26.3418,26.3491,10500.0
2012-04-18 14:10:00,35.89,35.89,35.88,35.89,4900.0,26.3491,26.3491,26.3418,26.3491,4900.0
2012-04-18 14:15:00,35.89,35.89,35.88,35.88,15200.0,26.3491,26.3491,26.3418,26.3418,15200.0
2012-04-18 14:20:00,35.89,35.94,35.89,35.94,30200.0,26.3491,26.3858,26.3491,26.3858,30200.0
2012-04-18 14:25:00,35.93,35.95,35.93,35.94,16400.0,26.3785,26.3932,26.3785,26.3858,16400.0
2012-04-18 14:30:00,35.94,35.95,35.94,35.95,7000.0,26.3858,26.3932,26.3858,26.3932,7000.0
2012-04-18 14:35:00,35.95,35.95,35.94,35.94,6500.0,26.3932,26.3932,26.3858,26.3858,6500.0
2012-04-18 14:40:00,35.95,35.95,35.93,35.94,28000.0,26.3932,26.3932,26.3785,26.3858,28000.0
2012-04-18 14:45:00,35.94,35.94,35.91,35.92,10800.0,26.3858,26.3858,26.3638,26.3711,10800.0
2012-04-18 14:50:00,35.92,35.95,35.91,35.95,21200.0,26.3711,26.3932,26.3638,26.3932,21200.0
2012-04-18 14:55:00,35.95,35.96,35.94,35.94,17100.0,26.3932,26.4005,26.3858,26.3858,17100.0
2012-04-18 15:00:00,35.94,35.99,35.94,35.98,36600.0,26.3858,26.4225,26.3858,26.4152,36600.0
2012-04-18 15:05:00,35.98,35.98,35.96,35.97,13000.0,26.4152,26.4152,26.4005,26.4079,13000.0
2012-04-18 15:10:00,35.97,35.98,35.92,35.92,25400.0,26.4079,26.4152,26.3711,26.3711,25400.0
2012-04-18 15:15:00,35.92,35.93,35.89,35.89,26900.0,26.3711,26.3785,26.3491,26.3491,26900.0
2012-04-18 15:20:00,35.9,35.91,35.89,35.9,25300.0,26.3565,26.3638,26.3491,26.3565,25300.0
2012-04-18 15:25:00,35.9,35.91,35.85,35.87,48400.0,26.3565,26.3638,26.3198,26.3344,48400.0
2012-04-18 15:30:00,35.87,35.9,35.87,35.89,23200.0,26.3344,26.3565,26.3344,26.3491,23200.0
2012-04-18 15:35:00,35.88,35.89,35.86,35.87,46500.0,26.3418,26.3491,26.3271,26.3344,46500.0
2012-04-18 15:40:00,35.86,35.89,35.85,35.89,26500.0,26.3271,26.3491,26.3198,26.3491,26500.0
2012-04-18 15:45:00,35.89,35.9,35.87,35.89,50000.0,26.3491,26.3565,26.3344,26.3491,50000.0
2012-04-18 15:50:00,35.88,35.89,35.87,35.89,35800.0,26.3418,26.3491,26.3344,26.3491,35800.0
2012-04-18 15:55:00,35.88,35.89,35.88,35.88,96500.0,26.3418,26.3491,26.3418,26.3418,96500.0
2012-04-19 09:30:00,35.85,35.92,35.75,35.77,55100.0,26.3198,26.3711,26.2463,26.261,55100.0
2012-04-19 09:35:00,35.77,35.79,35.68,35.69,36500.0,26.261,26.2757,26.195,26.2023,36500.0
2012-04-19 09:40:00,35.7,35.81,35.7,35.81,26800.0,26.2096,26.2904,26.2096,26.2904,26800.0
2012-04-19 09:45:00,35.81,35.93,35.81,35.9,30400.0,26.2904,26.3785,26.2904,26.3565,30400.0
2012-04-19 09:50:00,35.9,35.97,35.85,35.86,34700.0,26.3565,26.4079,26.3198,26.3271,34700.0
2012-04-19 09:55:00,35.86,36.0,35.86,36.0,80200.0,26.3271,26.4299,26.3271,26.4299,80200.0
2012-04-19 10:00:00,35.99,35.99,35.92,35.95,96700.0,26.4225,26.4225,26.3711,26.3932,96700.0
2012-04-19 10:05:00,35.94,35.95,35.9,35.91,58200.0,26.3858,26.3932,26.3565,26.3638,58200.0
2012-04-19 10:10:00,35.91,35.94,35.86,35.94,34200.0,26.3638,26.3858,26.3271,26.3858,34200.0
2012-04-19 10:15:00,35.94,35.94,35.85,35.89,28500.0,26.3858,26.3858,26.3198,26.3491,28500.0
2012-04-19 10:20:00,35.9,35.93,35.86,35.86,32700.0,26.3565,26.3785,26.3271,26.3271,32700.0
2012-04-19 10:25:00,35.87,35.87,35.82,35.82,28400.0,26.3344,26.3344,26.2977,26.2977,28400.0
2012-04-19 10:30:00,35.82,35.88,35.82,35.87,38800.0,26.2977,26.3418,26.2977,26.3344,38800.0
2012-04-19 10:35:00,35.87,35.97,35.87,35.95,43200.0,26.3344,26.4079,26.3344,26.3932,43200.0
2012-04-19 10:40:00,35.96,35.99,35.95,35.98,43500.0,26.4005,26.4225,26.3932,26.4152,43500.0
2012-04-19 10:45:00,35.98,36.04,35.98,36.04,103000.0,26.4152,26.4592,26.4152,26.4592,103000.0
2012-04-19 10:50:00,36.05,36.05,36.03,36.05,23600.0,26.4666,26.4666,26.4519,26.4666,23600.0
2012-04-19 10:55:00,36.06,36.13,36.06,36.11,42900.0,26.4739,26.5253,26.4739,26.5106,42900.0
2012-04-19 11:00:00,36.11,36.11,36.09,36.1,24700.0,26.5106,26.5106,26.496,26.5033,24700.0
2012-04-19 11:05:00,36.11,36.16,36.1,36.15,39500.0,26.5106,26.5473,26.5033,26.54,39500.0
2012-04-19 11:10:00,36.16,36.16,36.12,36.12,29900.0,26.5473,26.5473,26.518,26.518,29900.0
2012-04-19 11:15:00,36.13,36.16,36.12,36.14,22600.0,26.5253,26.5473,26.518,26.5327,22600.0
2012-04-19 11:20:00,36.14,36.14,36.07,36.07,24000.0,26.5327,26.5327,26.4813,26.4813,24000.0
2012-04-19 11:25:00,36.06,36.11,36.04,36.09,27100.0,26.4739,26.5106,26.4592,26.496,27100.0
2012-04-19 11:30:00,36.09,36.1,36.03,36.04,25800.0,26.496,26.5033,26.4519,26.4592,25800.0
2012-04-19 11:35:00,36.05,36.07,36.03,36.06,8400.0,26.4666,26.4813,26.4519,26.4739,8400.0
2012-04-19 11:40:00,36.07,36.12,36.06,36.08,64000.0,26.4813,26.518,26.4739,26.4886,64000.0
2012-04-19 11:45:00,36.08,36.13,36.08,36.12,24200.0,26.4886,26.5253,26.4886,26.518,24200.0
2012-04-19 11:50:00,36.12,36.12,36.08,36.08,23500.0,26.518,26.518,26.4886,26.4886,23500.0
2012-04-19 11:55:00,36.09,36.09,36.03,36.03,31700.0,26.496,26.496,26.4519,26.4519,31700.0
2012-04-19 12:00:00,36.04,36.04,35.94,35.94,24700.0,26.4592,26.4592,26.3858,26.3858,24700.0
2012-04-19 12:05:00,35.94,35.96,35.9,35.95,47800.0,26.3858,26.4005,26.3565,26.3932,47800.0
2012-04-19 12:10:00,35.95,36.0,35.94,35.98,23100.0,26.3932,26.4299,26.3858,26.4152,23100.0
2012-04-19 12:15:00,35.99,36.0,35.95,35.95,20000.0,26.4225,26.4299,26.3932,26.3932,20000.0
2012-04-19 12:20:00,35.96,36.0,35.94,35.95,20800.0,26.4005,26.4299,26.3858,26.3932,20800.0
2012-04-19 12:25:00,35.95,35.97,35.94,35.97,9500.0,26.3932,26.4079,26.3858,26.4079,9500.0
2012-04-19 12:30:00,35.96,35.96,35.93,35.95,12500.0,26.4005,26.4005,26.3785,26.3932,12500.0
2012-04-19 12:35:00,35.96,36.0,35.96,35.98,22000.0,26.4005,26.4299,26.4005,26.4152,22000.0
2012-04-19 12:40:00,35.98,36.01,35.96,35.97,23500.0,26.4152,26.4372,26.4005,26.4079,23500.0
2012-04-19 12:45:00,35.97,35.99,35.96,35.97,7900.0,26.4079,26.4225,26.4005,26.4079,7900.0
2012-04-19 12:50:00,35.97,35.98,35.94,35.96,39800.0,26.4079,26.4152,26.3858,26.4005,39800.0
2012-04-19 12:55:00,35.96,35.98,35.93,35.93,28500.0,26.4005,26.4152,26.3785,26.3785,28500.0
2012-04-19 13:00:00,35.94,35.94,35.89,35.91,17400.0,26.3858,26.3858,26.3491,26.3638,17400.0
2012-04-19 13:05:00,35.91,35.91,35.89,35.89,8500.0,26.3638,26.3638,26.3491,26.3491,8500.0
2012-04-19 13:10:00,35.9,35.9,35.84,35.87,14700.0,26.3565,26.3565,26.3124,26.3344,14700.0
2012-04-19 13:15:00,35.86,35.89,35.85,35.87,12400.0,26.3271,26.3491,26.3198,26.3344,12400.0
2012-04-19 13:20:00,35.88,35.89,35.8,35.83,26600.0,26.3418,26.3491,26.283,26.3051,26600.0
2012-04-19 13:25:00,35.84,35.87,35.83,35.85,18500.0,26.3124,26.3344,26.3051,26.3198,18500.0
2012-04-19 13:30:00,35.85,35.89,35.84,35.88,13300.0,26.3198,26.3491,26.3124,26.3418,13300.0
2012-04-19 13:35:00,35.88,35.88,35.83,35.84,9700.0,26.3418,26.3418,26.3051,26.3124,9700.0
2012-04-19 13:40:00,35.85,35.86,35.83,35.83,7500.0,26.3198,26.3271,26.3051,26.3051,7500.0
2012-04-19 13:45:00,35.84,35.85,35.83,35.84,9500.0,26.3124,26.3198,26.3051,26.3124,9500.0
2012-04-19 13:50:00,35.85,35.86,35.82,35.82,17100.0,26.3198,26.3271,26.2977,26.2977,17100.0
2012-04-19 13:55:00,35.83,35.83,35.78,35.78,34800.0,26.3051,26.3051,26.2684,26.2684,34800.0
2012-04-19 14:00:00,35.78,35.82,35.77,35.81,13800.0,26.2684,26.2977,26.261,26.2904,13800.0
2012-04-19 14:05:00,35.81,35.82,35.79,35.8,7800.0,26.2904,26.2977,26.2757,26.283,7800.0
2012-04-19 14:10:00,35.8,35.82,35.76,35.8,19500.0,26.283,26.2977,26.2537,26.283,19500.0
2012-04-19 14:15:00,35.8,35.8,35.73,35.75,13700.0,26.283,26.283,26.2317,26.2463,13700.0
2012-04-19 14:20:00,35.76,35.77,35.71,35.72,13700.0,26.2537,26.261,26.217,26.2243,13700.0
2012-04-19 14:25:00,35.72,35.74,35.67,35.67,38200.0,26.2243,26.239,26.1876,26.1876,38200.0
2012-04-19 14:30:00,35.67,35.67,35.61,35.61,33100.0,26.1876,26.1876,26.1436,26.1436,33100.0
2012-04-19 14:35:00,35.62,35.62,35.58,35.61,27400.0,26.1509,26.1509,26.1215,26.1436,27400.0
2012-04-19 14:40:00,35.62,35.62,35.6,35.61,8200.0,26.1509,26.1509,26.1362,26.1436,8200.0
2012-04-19 14:45:00,35.62,35.65,35.59,35.64,22300.0,26.1509,26.1729,26.1289,26.1656,22300.0
2012-04-19 14:50:00,35.65,35.67,35.64,35.66,9200.0,26.1729,26.1876,26.1656,26.1803,9200.0
2012-04-19 14:55:00,35.67,35.67,35.66,35.66,9300.0,26.1876,26.1876,26.1803,26.1803,9300.0
2012-04-19 15:00:00,35.67,35.7,35.66,35.7,25800.0,26.1876,26.2096,26.1803,26.2096,25800.0
2012-04-19 15:05:00,35.71,35.71,35.7,35.7,25000.0,26.217,26.217,26.2096,26.2096,25000.0
2012-04-19 15:10:00,35.71,35.72,35.69,35.71,47800.0,26.217,26.2243,26.2023,26.217,47800.0
2012-04-19 15:15:00,35.71,35.74,35.7,35.72,39900.0,26.217,26.239,26.2096,26.2243,39900.0
2012-04-19 15:20:00,35.73,35.73,35.69,35.7,17600.0,26.2317,26.2317,26.2023,26.2096,17600.0
2012-04-19 15:25:00,35.7,35.77,35.7,35.76,16300.0,26.2096,26.261,26.2096,26.2537,16300.0
2012-04-19 15:30:00,35.75,35.75,35.7,35.72,29000.0,26.2463,26.2463,26.2096,26.2243,29000.0
2012-04-19 15:35:00,35.72,35.77,35.72,35.76,28800.0,26.2243,26.261,26.2243,26.2537,28800.0
2012-04-19 15:40:00,35.76,35.79,35.76,35.77,23000.0,26.2537,26.2757,26.2537,26.261,23000.0
2012-04-19 15:45:00,35.77,35.83,35.77,35.82,39900.0,26.261,26.3051,26.261,26.2977,39900.0
2012-04-19 15:50:00,35.83,35.83,35.72,35.77,53000.0,26.3051,26.3051,26.2243,26.261,53000.0
2012-04-19 15:55:00,35.77,35.77,35.74,35.75,71800.0,26.261,26.261,26.239,26.2463,71800.0
2012-04-20 09:30:00,35.81,35.93,35.81,35.92,357700.0,26.2904,26.3785,26.2904,26.3711,357700.0
2012-04-20 09:35:00,35.95,36.18,35.92,36.06,36400.0,26.3932,26.562,26.3711,26.4739,36400.0
2012-04-20 09:40:00,36.07,36.11,35.87,35.89,27900.0,26.4813,26.5106,26.3344,26.3491,27900.0
2012-04-20 09:45:00,35.9,36.01,35.9,35.96,24500.0,26.3565,26.4372,26.3565,26.4005,24500.0
2012-04-20 09:50:00,35.96,36.1,35.95,36.02,25700.0,26.4005,26.5033,26.3932,26.4446,25700.0
2012-04-20 09:55:00,36.03,36.08,35.99,36.07,18400.0,26.4519,26.4886,26.4225,26.4813,18400.0
2012-04-20 10:00:00,36.09,36.1,36.01,36.06,36000.0,26.496,26.5033,26.4372,26.4739,36000.0
2012-04-20 10:05:00,36.05,36.07,35.99,36.07,52500.0,26.4666,26.4813,26.4225,26.4813,52500.0
2012-04-20 10:10:00,36.07,36.14,36.04,36.12,30800.0,26.4813,26.5327,26.4592,26.518,30800.0
2012-04-20 10:15:00,36.13,36.15,36.11,36.14,24400.0,26.5253,26.54,26.5106,26.5327,24400.0
2012-04-20 10:20:00,36.13,36.15,36.12,36.15,23500.0,26.5253,26.54,26.518,26.54,23500.0
2012-04-20 10:25:00,36.15,36.18,36.11,36.12,46900.0,26.54,26.562,26.5106,26.518,46900.0
2012-04-20 10:30:00,36.13,36.2,36.12,36.19,35000.0,26.5253,26.5767,26.518,26.5694,35000.0
2012-04-20 10:35:00,36.19,36.29,36.18,36.29,45600.0,26.5694,26.6428,26.562,26.6428,45600.0
2012-04-20 10:40:00,36.29,36.32,36.28,36.29,52300.0,26.6428,26.6648,26.6354,26.6428,52300.0
2012-04-20 10:45:00,36.28,36.35,36.27,36.29,38400.0,26.6354,26.6868,26.6281,26.6428,38400.0
2012-04-20 10:50:00,36.29,36.29,36.2,36.23,28900.0,26.6428,26.6428,26.5767,26.5987,28900.0
2012-04-20 10:55:00,36.24,36.31,36.24,36.29,58800.0,26.6061,26.6575,26.6061,26.6428,58800.0
2012-04-20 11:00:00,36.29,36.29,36.24,36.25,29400.0,26.6428,26.6428,26.6061,26.6134,29400.0
2012-04-20 11:05:00,36.25,36.27,36.23,36.23,47300.0,26.6134,26.6281,26.5987,26.5987,47300.0
2012-04-20 11:10:00,36.23,36.25,36.22,36.24,20800.0,26.5987,26.6134,26.5914,26.6061,20800.0
2012-04-20 11:15:00,36.24,36.25,36.17,36.2,49600.0,26.6061,26.6134,26.5547,26.5767,49600.0
2012-04-20 11:20:00,36.21,36.25,36.21,36.23,23100.0,26.5841,26.6134,26.5841,26.5987,23100.0
2012-04-20 11:25:00,36.23,36.24,36.16,36.16,24800.0,26.5987,26.6061,26.5473,26.5473,24800.0
2012-04-20 11:30:00,36.17,36.22,36.17,36.19,81500.0,26.5547,26.5914,26.5547,26.5694,81500.0
2012-04-20 11:35:00,36.18,36.2,36.18,36.19,26400.0,26.562,26.5767,26.562,26.5694,26400.0
2012-04-20 11:40:00,36.2,36.24,36.2,36.23,17400.0,26.5767,26.6061,26.5767,26.5987,17400.0
2012-04-20 11:45:00,36.23,36.24,36.16,36.16,60400.0,26.5987,26.6061,26.5473,26.5473,60400.0
2012-04-20 11:50:00,36.17,36.18,36.13,36.13,32500.0,26.5547,26.562,26.5253,26.5253,32500.0
2012-04-20 11:55:00,36.14,36.17,36.13,36.17,16500.0,26.5327,26.5547,26.5253,26.5547,16500.0
2012-04-20 12:00:00,36.16,36.21,36.16,36.2,25000.0,26.5473,26.5841,26.5473,26.5767,25000.0
2012-04-20 12:05:00,36.2,36.24,36.2,36.24,13900.0,26.5767,26.6061,26.5767,26.6061,13900.0
2012-04-20 12:10:00,36.24,36.27,36.23,36.25,13400.0,26.6061,26.6281,26.5987,26.6134,13400.0
2012-04-20 12:15:00,36.25,36.27,36.25,36.26,8400.0,26.6134,26.6281,26.6134,26.6208,8400.0
2012-04-20 12:20:00,36.26,36.26,36.24,36.26,9600.0,26.6208,26.6208,26.6061,26.6208,9600.0
2012-04-20 12:25:00,36.26,36.27,36.24,36.24,13500.0,26.6208,26.6281,26.6061,26.6061,13500.0
2012-04-20 12:30:00,36.24,36.29,36.24,36.29,13800.0,26.6061,26.6428,26.6061,26.6428,13800.0
2012-04-20 12:35:00,36.29,36.3,36.27,36.27,25300.0,26.6428,26.6501,26.6281,26.6281,25300.0
2012-04-20 12:40:00,36.27,36.27,36.23,36.24,26500.0,26.6281,26.6281,26.5987,26.6061,26500.0
2012-04-20 12:45:00,36.23,36.25,36.23,36.23,19100.0,26.5987,26.6134,26.5987,26.5987,19100.0
2012-04-20 12:50:00,36.23,36.27,36.22,36.26,33600.0,26.5987,26.6281,26.5914,26.6208,33600.0
2012-04-20 12:55:00,36.27,36.27,36.25,36.25,19200.0,26.6281,26.6281,26.6134,26.6134,19200.0
2012-04-20 13:00:00,36.25,36.27,36.24,36.26,29900.0,26.6134,26.6281,26.6061,26.6208,29900.0
2012-04-20 13:05:00,36.26,36.26,36.21,36.23,67100.0,26.6208,26.6208,26.5841,26.5987,67100.0
2012-04-20 13:10:00,36.23,36.27,36.23,36.26,16200.0,26.5987,26.6281,26.5987,26.6208,16200.0
2012-04-20 13:15:00,36.26,36.26,36.24,36.24,16300.0,26.6208,26.6208,26.6061,26.6061,16300.0
2012-04-20 13:20:00,36.25,36.25,36.2,36.2,9100.0,26.6134,26.6134,26.5767,26.5767,9100.0
2012-04-20 13:25:00,36.19,36.23,36.19,36.23,25700.0,26.5694,26.5987,26.5694,26.5987,25700.0
2012-04-20 13:30:00,36.23,36.23,36.2,36.21,22600.0,26.5987,26.5987,26.5767,26.5841,22600.0
2012-04-20 13:35:00,36.2,36.26,36.2,36.25,25800.0,26.5767,26.6208,26.5767,26.6134,25800.0
2012-04-20 13:40:00,36.25,36.26,36.24,36.25,9900.0,26.6134,26.6208,26.6061,26.6134,9900.0
2012-04-20 13:45:00,36.24,36.25,36.22,36.23,17300.0,26.6061,26.6134,26.5914,26.5987,17300.0
2012-04-20 13:50:00,36.22,36.23,36.17,36.17,19000.0,26.5914,26.5987,26.5547,26.5547,19000.0
2012-04-20 13:55:00,36.17,36.18,36.14,36.18,15000.0,26.5547,26.562,26.5327,26.562,15000.0
2012-04-20 14:00:00,36.18,36.19,36.14,36.14,15100.0,26.562,26.5694,26.5327,26.5327,15100.0
2012-04-20 14:05:00,36.14,36.16,36.13,36.13,13100.0,26.5327,26.5473,26.5253,26.5253,13100.0
2012-04-20 14:10:00,36.14,36.19,36.14,36.16,22800.0,26.5327,26.5694,26.5327,26.5473,22800.0
2012-04-20 14:15:00,36.16,36.18,36.16,36.16,14000.0,26.5473,26.562,26.5473,26.5473,14000.0
2012-04-20 14:20:00,36.16,36.18,36.16,36.17,14600.0,26.5473,26.562,26.5473,26.5547,14600.0
2012-04-20 14:25:00,36.17,36.21,36.16,36.2,28900.0,26.5547,26.5841,26.5473,26.5767,28900.0
2012-04-20 14:30:00,36.21,36.21,36.16,36.16,123500.0,26.5841,26.5841,26.5473,26.5473,123500.0
2012-04-20 14:35:00,36.16,36.16,36.14,36.14,19300.0,26.5473,26.5473,26.5327,26.5327,19300.0
2012-04-20 14:40:00,36.15,36.16,36.14,36.15,30500.0,26.54,26.5473,26.5327,26.54,30500.0
2012-04-20 14:45:00,36.16,36.16,36.12,36.12,30200.0,26.5473,26.5473,26.518,26.518,30200.0
2012-04-20 14:50:00,36.12,36.13,36.1,36.11,42100.0,26.518,26.5253,26.5033,26.5106,42100.0
2012-04-20 14:55:00,36.11,36.13,36.09,36.09,36400.0,26.5106,26.5253,26.496,26.496,36400.0
2012-04-20 15:00:00,36.09,36.1,36.06,36.08,16200.0,26.496,26.5033,26.4739,26.4886,16200.0
2012-04-20 15:05:00,36.08,36.08,36.0,36.0,26400.0,26.4886,26.4886,26.4299,26.4299,26400.0
2012-04-20 15:10:00,36.01,36.03,35.99,35.99,72900.0,26.4372,26.4519,26.4225,26.4225,72900.0
2012-04-20 15:15:00,36.0,36.0,35.97,35.99,36700.0,26.4299,26.4299,26.4079,26.4225,36700.0
2012-04-20 15:20:00,35.99,36.0,35.95,35.95,36400.0,26.4225,26.4299,26.3932,26.3932,36400.0
2012-04-20 15:25:00,35.96,35.99,35.95,35.98,19500.0,26.4005,26.4225,26.3932,26.4152,19500.0
2012-04-20 15:30:00,35.99,36.02,35.98,35.99,62600.0,26.4225,26.4446,26.4152,26.4225,62600.0
2012-04-20 15:35:00,36.0,36.0,35.99,35.99,40000.0,26.4299,26.4299,26.4225,26.4225,40000.0
2012-04-20 15:40:00,35.99,36.0,35.96,35.96,56700.0,26.4225,26.4299,26.4005,26.4005,56700.0
2012-04-20 15:45:00,35.97,36.0,35.97,35.99,84100.0,26.4079,26.4299,26.4079,26.4225,84100.0
2012-04-20 15:50:00,36.0,36.0,35.97,35.99,108400.0,26.4299,26.4299,26.4079,26.4225,108400.0
2012-04-20 15:55:00,35.99,36.0,35.96,35.96,271000.0,26.4225,26.4299,26.4005,26.4005,271000.0
2012-04-23 09:30:00,35.85,35.85,35.67,35.73,55800.0,26.3198,26.3198,26.1876,26.2317,55800.0
2012-04-23 09:35:00,35.75,35.75,35.7,35.73,31200.0,26.2463,26.2463,26.2096,26.2317,31200.0
2012-04-23 09:40:00,35.72,35.73,35.69,35.7,44900.0,26.2243,26.2317,26.2023,26.2096,44900.0
2012-04-23 09:45:00,35.69,35.74,35.67,35.74,40800.0,26.2023,26.239,26.1876,26.239,40800.0
2012-04-23 09:50:00,35.73,35.73,35.61,35.67,61100.0,26.2317,26.2317,26.1436,26.1876,61100.0
2012-04-23 09:55:00,35.67,35.71,35.66,35.68,27100.0,26.1876,26.217,26.1803,26.195,27100.0
2012-04-23 10:00:00,35.67,35.67,35.62,35.66,29600.0,26.1876,26.1876,26.1509,26.1803,29600.0
2012-04-23 10:05:00,35.66,35.66,35.57,35.6,42000.0,26.1803,26.1803,26.1142,26.1362,42000.0
2012-04-23 10:10:00,35.6,35.67,35.6,35.67,28500.0,26.1362,26.1876,26.1362,26.1876,28500.0
2012-04-23 10:15:00,35.67,35.7,35.6,35.62,20400.0,26.1876,26.2096,26.1362,26.1509,20400.0
2012-04-23 10:20:00,35.62,35.64,35.6,35.62,37100.0,26.1509,26.1656,26.1362,26.1509,37100.0
2012-04-23 10:25:00,35.63,35.67,35.6,35.65,21500.0,26.1582,26.1876,26.1362,26.1729,21500.0
2012-04-23 10:30:00,35.65,35.68,35.63,35.66,14600.0,26.1729,26.195,26.1582,26.1803,14600.0
2012-04-23 10:35:00,35.66,35.77,35.63,35.76,49900.0,26.1803,26.261,26.1582,26.2537,49900.0
2012-04-23 10:40:00,35.75,35.76,35.71,35.75,39800.0,26.2463,26.2537,26.217,26.2463,39800.0
2012-04-23 10:45:00,35.75,35.75,35.68,35.72,32400.0,26.2463,26.2463,26.195,26.2243,32400.0
2012-04-23 10:50:00,35.73,35.73,35.67,35.71,22000.0,26.2317,26.2317,26.1876,26.217,22000.0
2012-04-23 10:55:00,35.71,35.78,35.69,35.72,34800.0,26.217,26.2684,26.2023,26.2243,34800.0
2012-04-23 11:00:00,35.71,35.79,35.7,35.7,88800.0,26.217,26.2757,26.2096,26.2096,88800.0
2012-04-23 11:05:00,35.7,35.7,35.64,35.65,29800.0,26.2096,26.2096,26.1656,26.1729,29800.0
2012-04-23 11:10:00,35.65,35.67,35.61,35.67,37900.0,26.1729,26.1876,26.1436,26.1876,37900.0
2012-04-23 11:15:00,35.67,35.72,35.64,35.71,33500.0,26.1876,26.2243,26.1656,26.217,33500.0
2012-04-23 11:20:00,35.71,35.74,35.68,35.68,14500.0,26.217,26.239,26.195,26.195,14500.0
2012-04-23 11:25:00,35.67,35.68,35.62,35.62,15700.0,26.1876,26.195,26.1509,26.1509,15700.0
2012-04-23 11:30:00,35.62,35.64,35.59,35.63,25500.0,26.1509,26.1656,26.1289,26.1582,25500.0
2012-04-23 11:35:00,35.63,35.66,35.62,35.63,18500.0,26.1582,26.1803,26.1509,26.1582,18500.0
2012-04-23 11:40:00,35.63,35.66,35.62,35.65,21700.0,26.1582,26.1803,26.1509,26.1729,21700.0
2012-04-23 11:45:00,35.65,35.65,35.63,35.64,4300.0,26.1729,26.1729,26.1582,26.1656,4300.0
2012-04-23 11:50:00,35.64,35.66,35.63,35.65,6600.0,26.1656,26.1803,26.1582,26.1729,6600.0
2012-04-23 11:55:00,35.65,35.66,35.63,35.66,6400.0,26.1729,26.1803,26.1582,26.1803,6400.0
2012-04-23 12:00:00,35.66,35.68,35.65,35.66,16900.0,26.1803,26.195,26.1729,26.1803,16900.0
2012-04-23 12:05:00,35.67,35.71,35.67,35.7,13400.0,26.1876,26.217,26.1876,26.2096,13400.0
2012-04-23 12:10:00,35.7,35.7,35.67,35.69,14200.0,26.2096,26.2096,26.1876,26.2023,14200.0
2012-04-23 12:15:00,35.69,35.7,35.69,35.7,4100.0,26.2023,26.2096,26.2023,26.2096,4100.0
2012-04-23 12:20:00,35.7,35.71,35.68,35.71,25300.0,26.2096,26.217,26.195,26.217,25300.0
2012-04-23 12:25:00,35.72,35.72,35.69,35.71,13900.0,26.2243,26.2243,26.2023,26.217,13900.0
2012-04-23 12:30:00,35.71,35.71,35.67,35.69,9900.0,26.217,26.217,26.1876,26.2023,9900.0
2012-04-23 12:35:00,35.69,35.69,35.64,35.68,28400.0,26.2023,26.2023,26.1656,26.195,28400.0
2012-04-23 12:40:00,35.68,35.7,35.68,35.7,16300.0,26.195,26.2096,26.195,26.2096,16300.0
2012-04-23 12:45:00,35.7,35.7,35.65,35.68,19000.0,26.2096,26.2096,26.1729,26.195,19000.0
2012-04-23 12:50:00,35.69,35.73,35.69,35.71,16000.0,26.2023,26.2317,26.2023,26.217,16000.0
2012-04-23 12:55:00,35.7,35.73,35.69,35.69,10600.0,26.2096,26.2317,26.2023,26.2023,10600.0
2012-04-23 13:00:00,35.69,35.7,35.69,35.69,6300.0,26.2023,26.2096,26.2023,26.2023,6300.0
2012-04-23 13:05:00,35.69,35.7,35.65,35.67,12400.0,26.2023,26.2096,26.1729,26.1876,12400.0
2012-04-23 13:10:00,35.67,35.7,35.67,35.7,8200.0,26.1876,26.2096,26.1876,26.2096,8200.0
2012-04-23 13:15:00,35.7,35.72,35.68,35.71,17700.0,26.2096,26.2243,26.195,26.217,17700.0
2012-04-23 13:20:00,35.71,35.73,35.69,35.73,10800.0,26.217,26.2317,26.2023,26.2317,10800.0
2012-04-23 13:25:00,35.74,35.74,35.72,35.73,12600.0,26.239,26.239,26.2243,26.2317,12600.0
2012-04-23 13:30:00,35.72,35.74,35.72,35.74,10700.0,26.2243,26.239,26.2243,26.239,10700.0
2012-04-23 13:35:00,35.74,35.75,35.74,35.75,6500.0,26.239,26.2463,26.239,26.2463,6500.0
2012-04-23 13:40:00,35.74,35.77,35.74,35.76,7700.0,26.239,26.261,26.239,26.2537,7700.0
2012-04-23 13:45:00,35.77,35.77,35.73,35.74,17900.0,26.261,26.261,26.2317,26.239,17900.0
2012-04-23 13:50:00,35.74,35.75,35.73,35.75,9400.0,26.239,26.2463,26.2317,26.2463,9400.0
2012-04-23 13:55:00,35.74,35.75,35.72,35.72,18400.0,26.239,26.2463,26.2243,26.2243,18400.0
2012-04-23 14:00:00,35.73,35.75,35.71,35.75,28800.0,26.2317,26.2463,26.217,26.2463,28800.0
2012-04-23 14:05:00,35.75,35.76,35.74,35.75,15900.0,26.2463,26.2537,26.239,26.2463,15900.0
2012-04-23 14:10:00,35.75,35.77,35.73,35.77,23600.0,26.2463,26.261,26.2317,26.261,23600.0
2012-04-23 14:15:00,35.77,35.81,35.75,35.81,14500.0,26.261,26.2904,26.2463,26.2904,14500.0
2012-04-23 14:20:00,35.81,35.86,35.81,35.85,18100.0,26.2904,26.3271,26.2904,26.3198,18100.0
2012-04-23 14:25:00,35.85,35.87,35.81,35.83,11200.0,26.3198,26.3344,26.2904,26.3051,11200.0
2012-04-23 14:30:00,35.83,35.84,35.79,35.83,33400.0,26.3051,26.3124,26.2757,26.3051,33400.0
2012-04-23 14:35:00,35.83,35.84,35.8,35.82,9100.0,26.3051,26.3124,26.283,26.2977,9100.0
2012-04-23 14:40:00,35.81,35.87,35.81,35.83,35200.0,26.2904,26.3344,26.2904,26.3051,35200.0
2012-04-23 14:45:00,35.82,35.82,35.76,35.79,17600.0,26.2977,26.2977,26.2537,26.2757,17600.0
2012-04-23 14:50:00,35.79,35.83,35.78,35.83,15300.0,26.2757,26.3051,26.2684,26.3051,15300.0
2012-04-23 14:55:00,35.83,35.84,35.81,35.82,14200.0,26.3051,26.3124,26.2904,26.2977,14200.0
2012-04-23 15:00:00,35.82,35.82,35.77,35.79,35100.0,26.2977,26.2977,26.261,26.2757,35100.0
2012-04-23 15:05:00,35.79,35.82,35.79,35.79,27200.0,26.2757,26.2977,26.2757,26.2757,27200.0
2012-04-23 15:10:00,35.79,35.83,35.78,35.8,27000.0,26.2757,26.3051,26.2684,26.283,27000.0
2012-04-23 15:15:00,35.8,35.83,35.79,35.83,16000.0,26.283,26.3051,26.2757,26.3051,16000.0
2012-04-23 15:20:00,35.83,35.83,35.77,35.78,29600.0,26.3051,26.3051,26.261,26.2684,29600.0
2012-04-23 15:25:00,35.79,35.85,35.78,35.85,26600.0,26.2757,26.3198,26.2684,26.3198,26600.0
2012-04-23 15:30:00,35.84,35.86,35.82,35.83,31800.0,26.3124,26.3271,26.2977,26.3051,31800.0
2012-04-23 15:35:00,35.82,35.83,35.8,35.82,18800.0,26.2977,26.3051,26.283,26.2977,18800.0
2012-04-23 15:40:00,35.82,35.9,35.81,35.9,27600.0,26.2977,26.3565,26.2904,26.3565,27600.0
2012-04-23 15:45:00,35.9,35.9,35.84,35.88,74600.0,26.3565,26.3565,26.3124,26.3418,74600.0
2012-04-23 15:50:00,35.88,35.89,35.87,35.88,65900.0,26.3418,26.3491,26.3344,26.3418,65900.0
2012-04-23 15:55:00,35.88,35.89,35.86,35.86,115500.0,26.3418,26.3491,26.3271,26.3271,115500.0
2012-04-24 09:30:00,35.92,35.98,35.87,35.98,48000.0,26.3711,26.4152,26.3344,26.4152,48000.0
2012-04-24 09:35:00,35.97,36.13,35.95,36.09,36500.0,26.4079,26.5253,26.3932,26.496,36500.0
2012-04-24 09:40:00,36.09,36.16,35.98,35.98,44400.0,26.496,26.5473,26.4152,26.4152,44400.0
2012-04-24 09:45:00,36.0,36.07,35.97,36.01,32800.0,26.4299,26.4813,26.4079,26.4372,32800.0
2012-04-24 09:50:00,36.01,36.16,35.98,36.08,45800.0,26.4372,26.5473,26.4152,26.4886,45800.0
2012-04-24 09:55:00,36.08,36.11,36.03,36.09,38000.0,26.4886,26.5106,26.4519,26.496,38000.0
2012-04-24 10:00:00,36.09,36.18,36.05,36.16,67600.0,26.496,26.562,26.4666,26.5473,67600.0
2012-04-24 10:05:00,36.16,36.23,36.15,36.22,35800.0,26.5473,26.5987,26.54,26.5914,35800.0
2012-04-24 10:10:00,36.22,36.25,36.16,36.17,39500.0,26.5914,26.6134,26.5473,26.5547,39500.0
2012-04-24 10:15:00,36.17,36.25,36.16,36.2,76200.0,26.5547,26.6134,26.5473,26.5767,76200.0
2012-04-24 10:20:00,36.2,36.2,36.11,36.11,73900.0,26.5767,26.5767,26.5106,26.5106,73900.0
2012-04-24 10:25:00,36.11,36.11,35.96,35.97,71000.0,26.5106,26.5106,26.4005,26.4079,71000.0
2012-04-24 10:30:00,35.96,36.09,35.95,36.04,181500.0,26.4005,26.496,26.3932,26.4592,181500.0
2012-04-24 10:35:00,36.03,36.04,35.98,36.0,45000.0,26.4519,26.4592,26.4152,26.4299,45000.0
2012-04-24 10:40:00,35.99,36.04,35.98,35.98,78800.0,26.4225,26.4592,26.4152,26.4152,78800.0
2012-04-24 10:45:00,35.98,36.0,35.98,35.99,31900.0,26.4152,26.4299,26.4152,26.4225,31900.0
2012-04-24 10:50:00,35.99,36.0,35.99,35.99,62700.0,26.4225,26.4299,26.4225,26.4225,62700.0
2012-04-24 10:55:00,36.0,36.02,35.97,35.98,33000.0,26.4299,26.4446,26.4079,26.4152,33000.0
2012-04-24 11:00:00,35.97,36.01,35.96,35.97,38300.0,26.4079,26.4372,26.4005,26.4079,38300.0
2012-04-24 11:05:00,35.96,35.99,35.93,35.96,32700.0,26.4005,26.4225,26.3785,26.4005,32700.0
2012-04-24 11:10:00,35.95,36.01,35.95,35.99,26200.0,26.3932,26.4372,26.3932,26.4225,26200.0
2012-04-24 11:15:00,35.98,36.01,35.98,35.99,32200.0,26.4152,26.4372,26.4152,26.4225,32200.0
2012-04-24 11:20:00,35.98,36.01,35.94,36.0,75400.0,26.4152,26.4372,26.3858,26.4299,75400.0
2012-04-24 11:25:00,36.0,36.0,35.98,35.99,19400.0,26.4299,26.4299,26.4152,26.4225,19400.0
2012-04-24 11:30:00,35.99,35.99,35.96,35.97,22600.0,26.4225,26.4225,26.4005,26.4079,22600.0
2012-04-24 11:35:00,35.98,35.98,35.91,35.91,24100.0,26.4152,26.4152,26.3638,26.3638,24100.0
2012-04-24 11:40:00,35.91,35.93,35.91,35.92,34300.0,26.3638,26.3785,26.3638,26.3711,34300.0
2012-04-24 11:45:00,35.92,35.92,35.91,35.91,8700.0,26.3711,26.3711,26.3638,26.3638,8700.0
2012-04-24 11:50:00,35.91,35.96,35.91,35.92,43800.0,26.3638,26.4005,26.3638,26.3711,43800.0
2012-04-24 11:55:00,35.92,35.95,35.9,35.95,21200.0,26.3711,26.3932,26.3565,26.3932,21200.0
2012-04-24 12:00:00,35.95,35.95,35.94,35.95,20000.0,26.3932,26.3932,26.3858,26.3932,20000.0
2012-04-24 12:05:00,35.94,35.97,35.93,35.97,26600.0,26.3858,26.4079,26.3785,26.4079,26600.0
2012-04-24 12:10:00,35.97,35.97,35.94,35.94,14700.0,26.4079,26.4079,26.3858,26.3858,14700.0
2012-04-24 12:15:00,35.94,35.94,35.91,35.91,10100.0,26.3858,26.3858,26.3638,26.3638,10100.0
2012-04-24 12:20:00,35.92,35.93,35.91,35.93,19500.0,26.3711,26.3785,26.3638,26.3785,19500.0
2012-04-24 12:25:00,35.92,35.93,35.91,35.91,26100.0,26.3711,26.3785,26.3638,26.3638,26100.0
2012-04-24 12:30:00,35.92,35.94,35.91,35.92,92500.0,26.3711,26.3858,26.3638,26.3711,92500.0
2012-04-24 12:35:00,35.92,35.94,35.9,35.94,20500.0,26.3711,26.3858,26.3565,26.3858,20500.0
2012-04-24 12:40:00,35.94,35.94,35.92,35.94,8000.0,26.3858,26.3858,26.3711,26.3858,8000.0
2012-04-24 12:45:00,35.94,35.95,35.93,35.95,8300.0,26.3858,26.3932,26.3785,26.3932,8300.0
2012-04-24 12:50:00,35.94,35.97,35.93,35.95,12800.0,26.3858,26.4079,26.3785,26.3932,12800.0
2012-04-24 12:55:00,35.95,35.97,35.95,35.95,13600.0,26.3932,26.4079,26.3932,26.3932,13600.0
2012-04-24 13:00:00,35.94,35.95,35.94,35.95,6300.0,26.3858,26.3932,26.3858,26.3932,6300.0
2012-04-24 13:05:00,35.94,35.95,35.94,35.95,5600.0,26.3858,26.3932,26.3858,26.3932,5600.0
2012-04-24 13:10:00,35.95,35.97,35.95,35.95,12200.0,26.3932,26.4079,26.3932,26.3932,12200.0
2012-04-24 13:15:00,35.95,35.96,35.94,35.96,8400.0,26.3932,26.4005,26.3858,26.4005,8400.0
2012-04-24 13:20:00,35.96,35.97,35.95,35.96,12800.0,26.4005,26.4079,26.3932,26.4005,12800.0
2012-04-24 13:25:00,35.96,35.98,35.95,35.95,18000.0,26.4005,26.4152,26.3932,26.3932,18000.0
2012-04-24 13:30:00,35.96,35.98,35.96,35.98,34600.0,26.4005,26.4152,26.4005,26.4152,34600.0
2012-04-24 13:35:00,35.98,35.98,35.97,35.98,9100.0,26.4152,26.4152,26.4079,26.4152,9100.0
2012-04-24 13:40:00,35.97,35.99,35.96,35.98,22500.0,26.4079,26.4225,26.4005,26.4152,22500.0
2012-04-24 13:45:00,35.98,35.99,35.97,35.98,13600.0,26.4152,26.4225,26.4079,26.4152,13600.0
2012-04-24 13:50:00,35.98,35.98,35.96,35.98,20500.0,26.4152,26.4152,26.4005,26.4152,20500.0
2012-04-24 13:55:00,35.98,35.99,35.97,35.98,25800.0,26.4152,26.4225,26.4079,26.4152,25800.0
2012-04-24 14:00:00,35.98,35.99,35.98,35.98,19200.0,26.4152,26.4225,26.4152,26.4152,19200.0
2012-04-24 14:05:00,35.98,35.98,35.97,35.98,10300.0,26.4152,26.4152,26.4079,26.4152,10300.0
2012-04-24 14:10:00,35.97,35.98,35.97,35.98,12100.0,26.4079,26.4152,26.4079,26.4152,12100.0
2012-04-24 14:15:00,35.98,35.99,35.97,35.98,22900.0,26.4152,26.4225,26.4079,26.4152,22900.0
2012-04-24 14:20:00,35.97,35.98,35.96,35.97,12500.0,26.4079,26.4152,26.4005,26.4079,12500.0
2012-04-24 14:25:00,35.96,35.97,35.95,35.96,13100.0,26.4005,26.4079,26.3932,26.4005,13100.0
2012-04-24 14:30:00,35.96,35.98,35.96,35.97,20600.0,26.4005,26.4152,26.4005,26.4079,20600.0
2012-04-24 14:35:00,35.97,35.99,35.97,35.98,13900.0,26.4079,26.4225,26.4079,26.4152,13900.0
2012-04-24 14:40:00,35.98,35.99,35.97,35.98,10700.0,26.4152,26.4225,26.4079,26.4152,10700.0
2012-04-24 14:45:00,35.98,35.99,35.97,35.98,12300.0,26.4152,26.4225,26.4079,26.4152,12300.0
2012-04-24 14:50:00,35.98,35.98,35.97,35.98,16200.0,26.4152,26.4152,26.4079,26.4152,16200.0
2012-04-24 14:55:00,35.97,35.97,35.96,35.96,16600.0,26.4079,26.4079,26.4005,26.4005,16600.0
2012-04-24 15:00:00,35.96,35.97,35.96,35.97,18200.0,26.4005,26.4079,26.4005,26.4079,18200.0
2012-04-24 15:05:00,35.97,35.98,35.96,35.97,22100.0,26.4079,26.4152,26.4005,26.4079,22100.0
2012-04-24 15:10:00,35.97,35.98,35.96,35.96,37100.0,26.4079,26.4152,26.4005,26.4005,37100.0
2012-04-24 15:15:00,35.96,35.98,35.96,35.97,35100.0,26.4005,26.4152,26.4005,26.4079,35100.0
2012-04-24 15:20:00,35.97,35.98,35.97,35.97,20900.0,26.4079,26.4152,26.4079,26.4079,20900.0
2012-04-24 15:25:00,35.98,35.98,35.97,35.98,11800.0,26.4152,26.4152,26.4079,26.4152,11800.0
2012-04-24 15:30:00,35.97,35.98,35.96,35.96,30100.0,26.4079,26.4152,26.4005,26.4005,30100.0
2012-04-24 15:35:00,35.96,35.97,35.95,35.96,31300.0,26.4005,26.4079,26.3932,26.4005,31300.0
2012-04-24 15:40:00,35.96,35.98,35.96,35.98,17700.0,26.4005,26.4152,26.4005,26.4152,17700.0
2012-04-24 15:45:00,35.96,35.98,35.95,35.96,65700.0,26.4005,26.4152,26.3932,26.4005,65700.0
2012-04-24 15:50:00,35.96,35.97,35.93,35.95,29900.0,26.4005,26.4079,26.3785,26.3932,29900.0
2012-04-24 15:55:00,35.95,35.99,35.94,35.99,89000.0,26.3932,26.4225,26.3858,26.4225,89000.0
2012-04-25 09:30:00,36.15,36.15,36.01,36.11,29300.0,26.54,26.54,26.4372,26.5106,29300.0
2012-04-25 09:35:00,36.1,36.15,36.05,36.15,14700.0,26.5033,26.54,26.4666,26.54,14700.0
2012-04-25 09:40:00,36.15,36.17,36.08,36.09,20600.0,26.54,26.5547,26.4886,26.496,20600.0
2012-04-25 09:45:00,36.09,36.24,36.09,36.23,24800.0,26.496,26.6061,26.496,26.5987,24800.0
2012-04-25 09:50:00,36.24,36.3,36.24,36.29,17600.0,26.6061,26.6501,26.6061,26.6428,17600.0
2012-04-25 09:55:00,36.28,36.33,36.27,36.33,27300.0,26.6354,26.6722,26.6281,26.6722,27300.0
2012-04-25 10:00:00,36.33,36.34,36.3,36.3,33200.0,26.6722,26.6795,26.6501,26.6501,33200.0
2012-04-25 10:05:00,36.3,36.31,36.29,36.3,12300.0,26.6501,26.6575,26.6428,26.6501,12300.0
2012-04-25 10:10:00,36.31,36.31,36.27,36.3,15300.0,26.6575,26.6575,26.6281,26.6501,15300.0
2012-04-25 10:15:00,36.3,36.31,36.28,36.29,52200.0,26.6501,26.6575,26.6354,26.6428,52200.0
2012-04-25 10:20:00,36.3,36.32,36.25,36.26,31300.0,26.6501,26.6648,26.6134,26.6208,31300.0
2012-04-25 10:25:00,36.25,36.27,36.22,36.23,14800.0,26.6134,26.6281,26.5914,26.5987,14800.0
2012-04-25 10:30:00,36.23,36.24,36.19,36.2,25500.0,26.5987,26.6061,26.5694,26.5767,25500.0
2012-04-25 10:35:00,36.2,36.25,36.19,36.24,37100.0,26.5767,26.6134,26.5694,26.6061,37100.0
2012-04-25 10:40:00,36.24,36.31,36.24,36.31,38800.0,26.6061,26.6575,26.6061,26.6575,38800.0
2012-04-25 10:45:00,36.3,36.31,36.25,36.26,20700.0,26.6501,26.6575,26.6134,26.6208,20700.0
2012-04-25 10:50:00,36.27,36.31,36.26,36.31,21400.0,26.6281,26.6575,26.6208,26.6575,21400.0
2012-04-25 10:55:00,36.31,36.31,36.28,36.3,33500.0,26.6575,26.6575,26.6354,26.6501,33500.0
2012-04-25 11:00:00,36.3,36.31,36.29,36.3,94100.0,26.6501,26.6575,26.6428,26.6501,94100.0
2012-04-25 11:05:00,36.3,36.31,36.27,36.3,25300.0,26.6501,26.6575,26.6281,26.6501,25300.0
2012-04-25 11:10:00,36.3,36.31,36.28,36.28,39200.0,26.6501,26.6575,26.6354,26.6354,39200.0
2012-04-25 11:15:00,36.28,36.28,36.19,36.22,37200.0,26.6354,26.6354,26.5694,26.5914,37200.0
2012-04-25 11:20:00,36.22,36.25,36.19,36.19,20300.0,26.5914,26.6134,26.5694,26.5694,20300.0
2012-04-25 11:25:00,36.19,36.21,36.18,36.2,22700.0,26.5694,26.5841,26.562,26.5767,22700.0
2012-04-25 11:30:00,36.21,36.22,36.17,36.18,13000.0,26.5841,26.5914,26.5547,26.562,13000.0
2012-04-25 11:35:00,36.18,36.18,36.09,36.12,22200.0,26.562,26.562,26.496,26.518,22200.0
2012-04-25 11:40:00,36.13,36.15,36.11,36.12,25300.0,26.5253,26.54,26.5106,26.518,25300.0
2012-04-25 11:45:00,36.12,36.13,36.09,36.11,12300.0,26.518,26.5253,26.496,26.5106,12300.0
2012-04-25 11:50:00,36.11,36.16,36.1,36.12,12200.0,26.5106,26.5473,26.5033,26.518,12200.0
2012-04-25 11:55:00,36.13,36.14,36.1,36.11,8900.0,26.5253,26.5327,26.5033,26.5106,8900.0
2012-04-25 12:00:00,36.11,36.12,36.11,36.12,8600.0,26.5106,26.518,26.5106,26.518,8600.0
2012-04-25 12:05:00,36.12,36.13,36.11,36.12,12700.0,26.518,26.5253,26.5106,26.518,12700.0
2012-04-25 12:10:00,36.12,36.15,36.12,36.15,14800.0,26.518,26.54,26.518,26.54,14800.0
2012-04-25 12:15:00,36.14,36.17,36.14,36.17,7900.0,26.5327,26.5547,26.5327,26.5547,7900.0
2012-04-25 12:20:00,36.18,36.18,36.11,36.13,24300.0,26.562,26.562,26.5106,26.5253,24300.0
2012-04-25 12:25:00,36.12,36.12,36.09,36.11,22500.0,26.518,26.518,26.496,26.5106,22500.0
2012-04-25 12:30:00,36.1,36.12,36.08,36.1,21700.0,26.5033,26.518,26.4886,26.5033,21700.0
2012-04-25 12:35:00,36.12,36.12,36.0,36.0,49100.0,26.518,26.518,26.4299,26.4299,49100.0
2012-04-25 12:40:00,36.0,36.05,36.0,36.03,16900.0,26.4299,26.4666,26.4299,26.4519,16900.0
2012-04-25 12:45:00,36.03,36.04,35.97,36.0,26700.0,26.4519,26.4592,26.4079,26.4299,26700.0
2012-04-25 12:50:00,36.0,36.0,35.97,35.98,14800.0,26.4299,26.4299,26.4079,26.4152,14800.0
2012-04-25 12:55:00,35.98,36.05,35.98,36.05,10700.0,26.4152,26.4666,26.4152,26.4666,10700.0
2012-04-25 13:00:00,36.05,36.06,36.01,36.04,23300.0,26.4666,26.4739,26.4372,26.4592,23300.0
2012-04-25 13:05:00,36.05,36.07,36.04,36.06,24800.0,26.4666,26.4813,26.4592,26.4739,24800.0
2012-04-25 13:10:00,36.05,36.07,36.03,36.07,36700.0,26.4666,26.4813,26.4519,26.4813,36700.0
2012-04-25 13:15:00,36.07,36.08,36.03,36.04,30700.0,26.4813,26.4886,26.4519,26.4592,30700.0
2012-04-25 13:20:00,36.05,36.05,36.01,36.02,24200.0,26.4666,26.4666,26.4372,26.4446,24200.0
2012-04-25 13:25:00,36.02,36.03,35.95,35.97,49700.0,26.4446,26.4519,26.3932,26.4079,49700.0
2012-04-25 13:30:00,35.97,35.99,35.96,35.99,26400.0,26.4079,26.4225,26.4005,26.4225,26400.0
2012-04-25 13:35:00,36.0,36.06,36.0,36.05,31000.0,26.4299,26.4739,26.4299,26.4666,31000.0
2012-04-25 13:40:00,36.06,36.11,36.05,36.11,21000.0,26.4739,26.5106,26.4666,26.5106,21000.0
2012-04-25 13:45:00,36.11,36.14,36.11,36.13,18300.0,26.5106,26.5327,26.5106,26.5253,18300.0
2012-04-25 13:50:00,36.13,36.15,36.13,36.15,12500.0,26.5253,26.54,26.5253,26.54,12500.0
2012-04-25 13:55:00,36.15,36.16,36.15,36.16,8600.0,26.54,26.5473,26.54,26.5473,8600.0
2012-04-25 14:00:00,36.15,36.16,36.1,36.13,71400.0,26.54,26.5473,26.5033,26.5253,71400.0
2012-04-25 14:05:00,36.13,36.16,36.12,36.16,16600.0,26.5253,26.5473,26.518,26.5473,16600.0
2012-04-25 14:10:00,36.15,36.2,36.15,36.2,13400.0,26.54,26.5767,26.54,26.5767,13400.0
2012-04-25 14:15:00,36.19,36.23,36.15,36.22,34200.0,26.5694,26.5987,26.54,26.5914,34200.0
2012-04-25 14:20:00,36.23,36.3,36.21,36.3,54300.0,26.5987,26.6501,26.5841,26.6501,54300.0
2012-04-25 14:25:00,36.29,36.32,36.24,36.25,35900.0,26.6428,26.6648,26.6061,26.6134,35900.0
2012-04-25 14:30:00,36.24,36.24,36.13,36.13,28500.0,26.6061,26.6061,26.5253,26.5253,28500.0
2012-04-25 14:35:00,36.12,36.13,36.05,36.06,25600.0,26.518,26.5253,26.4666,26.4739,25600.0
2012-04-25 14:40:00,36.06,36.08,36.06,36.06,16800.0,26.4739,26.4886,26.4739,26.4739,16800.0
2012-04-25 14:45:00,36.07,36.09,36.02,36.09,51600.0,26.4813,26.496,26.4446,26.496,51600.0
2012-04-25 14:50:00,36.09,36.12,36.08,36.12,20700.0,26.496,26.518,26.4886,26.518,20700.0
2012-04-25 14:55:00,36.12,36.12,36.06,36.07,30300.0,26.518,26.518,26.4739,26.4813,30300.0
2012-04-25 15:00:00,36.08,36.14,36.07,36.14,18800.0,26.4886,26.5327,26.4813,26.5327,18800.0
2012-04-25 15:05:00,36.14,36.15,36.13,36.13,25300.0,26.5327,26.54,26.5253,26.5253,25300.0
2012-04-25 15:10:00,36.13,36.15,36.1,36.1,16700.0,26.5253,26.54,26.5033,26.5033,16700.0
2012-04-25 15:15:00,36.1,36.11,36.07,36.11,37700.0,26.5033,26.5106,26.4813,26.5106,37700.0
2012-04-25 15:20:00,36.11,36.13,36.11,36.13,27700.0,26.5106,26.5253,26.5106,26.5253,27700.0
2012-04-25 15:25:00,36.12,36.14,36.09,36.1,32400.0,26.518,26.5327,26.496,26.5033,32400.0
2012-04-25 15:30:00,36.09,36.11,36.09,36.11,39700.0,26.496,26.5106,26.496,26.5106,39700.0
2012-04-25 15:35:00,36.11,36.12,36.09,36.09,77600.0,26.5106,26.518,26.496,26.496,77600.0
2012-04-25 15:40:00,36.1,36.11,36.09,36.09,52300.0,26.5033,26.5106,26.496,26.496,52300.0
2012-04-25 15:45:00,36.09,36.1,36.08,36.09,101900.0,26.496,26.5033,26.4886,26.496,101900.0
2012-04-25 15:50:00,36.09,36.1,36.09,36.09,54400.0,26.496,26.5033,26.496,26.496,54400.0
2012-04-25 15:55:00,36.1,36.1,36.06,36.1,185500.0,26.5033,26.5033,26.4739,26.5033,185500.0
2012-04-26 09:30:00,35.55,35.81,35.02,35.13,200000.0,26.0995,26.2904,25.7104,25.7912,200000.0
2012-04-26 09:35:00,35.13,35.35,35.04,35.2,228300.0,25.7912,25.9527,25.7251,25.8426,228300.0
2012-04-26 09:40:00,35.21,35.21,35.07,35.07,89000.0,25.8499,25.8499,25.7471,25.7471,89000.0
2012-04-26 09:45:00,35.08,35.29,34.98,35.24,191400.0,25.7545,25.9086,25.681,25.8719,191400.0
2012-04-26 09:50:00,35.25,35.34,35.22,35.25,81600.0,25.8793,25.9453,25.8572,25.8793,81600.0
2012-04-26 09:55:00,35.26,35.28,35.15,35.16,68400.0,25.8866,25.9013,25.8058,25.8132,68400.0
2012-04-26 10:00:00,35.16,35.2,35.13,35.14,50000.0,25.8132,25.8426,25.7912,25.7985,50000.0
2012-04-26 10:05:00,35.13,35.19,35.08,35.14,93200.0,25.7912,25.8352,25.7545,25.7985,93200.0
2012-04-26 10:10:00,35.14,35.33,35.14,35.25,103900.0,25.7985,25.938,25.7985,25.8793,103900.0
2012-04-26 10:15:00,35.25,35.29,35.19,35.23,80900.0,25.8793,25.9086,25.8352,25.8646,80900.0
2012-04-26 10:20:00,35.22,35.27,35.21,35.27,27600.0,25.8572,25.8939,25.8499,25.8939,27600.0
2012-04-26 10:25:00,35.27,35.29,35.25,35.25,17300.0,25.8939,25.9086,25.8793,25.8793,17300.0
2012-04-26 10:30:00,35.25,35.29,35.21,35.28,46300.0,25.8793,25.9086,25.8499,25.9013,46300.0
2012-04-26 10:35:00,35.27,35.37,35.26,35.37,44600.0,25.8939,25.9674,25.8866,25.9674,44600.0
2012-04-26 10:40:00,35.37,35.44,35.35,35.44,17700.0,25.9674,26.0188,25.9527,26.0188,17700.0
2012-04-26 10:45:00,35.45,35.5,35.39,35.4,21400.0,26.0261,26.0628,25.982,25.9894,21400.0
2012-04-26 10:50:00,35.39,35.41,35.29,35.3,16500.0,25.982,25.9967,25.9086,25.916,16500.0
2012-04-26 10:55:00,35.3,35.38,35.3,35.38,15400.0,25.916,25.9747,25.916,25.9747,15400.0
2012-04-26 11:00:00,35.37,35.39,35.35,35.39,23200.0,25.9674,25.982,25.9527,25.982,23200.0
2012-04-26 11:05:00,35.39,35.44,35.39,35.43,22200.0,25.982,26.0188,25.982,26.0114,22200.0
2012-04-26 11:10:00,35.42,35.45,35.36,35.37,19900.0,26.0041,26.0261,25.96,25.9674,19900.0
2012-04-26 11:15:00,35.36,35.36,35.3,35.32,22200.0,25.96,25.96,25.916,25.9307,22200.0
2012-04-26 11:20:00,35.33,35.37,35.27,35.27,48900.0,25.938,25.9674,25.8939,25.8939,48900.0
2012-04-26 11:25:00,35.27,35.34,35.26,35.3,320900.0,25.8939,25.9453,25.8866,25.916,320900.0
2012-04-26 11:30:00,35.29,35.29,35.25,35.26,29800.0,25.9086,25.9086,25.8793,25.8866,29800.0
2012-04-26 11:35:00,35.26,35.31,35.25,35.3,19500.0,25.8866,25.9233,25.8793,25.916,19500.0
2012-04-26 11:40:00,35.31,35.31,35.29,35.29,15400.0,25.9233,25.9233,25.9086,25.9086,15400.0
2012-04-26 11:45:00,35.29,35.3,35.29,35.29,9400.0,25.9086,25.916,25.9086,25.9086,9400.0
2012-04-26 11:50:00,35.29,35.3,35.29,35.3,10200.0,25.9086,25.916,25.9086,25.916,10200.0
2012-04-26 11:55:00,35.29,35.35,35.29,35.35,29500.0,25.9086,25.9527,25.9086,25.9527,29500.0
2012-04-26 12:00:00,35.35,35.4,35.33,35.39,17700.0,25.9527,25.9894,25.938,25.982,17700.0
2012-04-26 12:05:00,35.4,35.44,35.4,35.42,17400.0,25.9894,26.0188,25.9894,26.0041,17400.0
2012-04-26 12:10:00,35.43,35.43,35.34,35.34,40800.0,26.0114,26.0114,25.9453,25.9453,40800.0
2012-04-26 12:15:00,35.34,35.35,35.31,35.31,17000.0,25.9453,25.9527,25.9233,25.9233,17000.0
2012-04-26 12:20:00,35.31,35.31,35.29,35.29,9800.0,25.9233,25.9233,25.9086,25.9086,9800.0
2012-04-26 12:25:00,35.29,35.3,35.29,35.3,9900.0,25.9086,25.916,25.9086,25.916,9900.0
2012-04-26 12:30:00,35.3,35.38,35.29,35.37,23900.0,25.916,25.9747,25.9086,25.9674,23900.0
2012-04-26 12:35:00,35.38,35.42,35.37,35.41,8200.0,25.9747,26.0041,25.9674,25.9967,8200.0
2012-04-26 12:40:00,35.4,35.41,35.33,35.33,19800.0,25.9894,25.9967,25.938,25.938,19800.0
2012-04-26 12:45:00,35.34,35.39,35.31,35.33,77800.0,25.9453,25.982,25.9233,25.938,77800.0
2012-04-26 12:50:00,35.33,35.33,35.26,35.27,12300.0,25.938,25.938,25.8866,25.8939,12300.0
2012-04-26 12:55:00,35.27,35.3,35.24,35.3,23900.0,25.8939,25.916,25.8719,25.916,23900.0
2012-04-26 13:00:00,35.3,35.33,35.29,35.33,12300.0,25.916,25.938,25.9086,25.938,12300.0
2012-04-26 13:05:00,35.33,35.33,35.32,35.32,6100.0,25.938,25.938,25.9307,25.9307,6100.0
2012-04-26 13:10:00,35.33,35.33,35.31,35.31,18700.0,25.938,25.938,25.9233,25.9233,18700.0
2012-04-26 13:15:00,35.3,35.31,35.27,35.3,18300.0,25.916,25.9233,25.8939,25.916,18300.0
2012-04-26 13:20:00,35.3,35.33,35.3,35.32,47600.0,25.916,25.938,25.916,25.9307,47600.0
2012-04-26 13:25:00,35.33,35.33,35.3,35.31,33200.0,25.938,25.938,25.916,25.9233,33200.0
2012-04-26 13:30:00,35.31,35.32,35.29,35.3,22400.0,25.9233,25.9307,25.9086,25.916,22400.0
2012-04-26 13:35:00,35.29,35.3,35.27,35.3,41700.0,25.9086,25.916,25.8939,25.916,41700.0
2012-04-26 13:40:00,35.3,35.31,35.29,35.29,23700.0,25.916,25.9233,25.9086,25.9086,23700.0
2012-04-26 13:45:00,35.3,35.34,35.3,35.34,36500.0,25.916,25.9453,25.916,25.9453,36500.0
2012-04-26 13:50:00,35.34,35.34,35.32,35.32,22200.0,25.9453,25.9453,25.9307,25.9307,22200.0
2012-04-26 13:55:00,35.33,35.34,35.32,35.33,13700.0,25.938,25.9453,25.9307,25.938,13700.0
2012-04-26 14:00:00,35.34,35.35,35.33,35.34,49800.0,25.9453,25.9527,25.938,25.9453,49800.0
2012-04-26 14:05:00,35.33,35.34,35.32,35.32,16400.0,25.938,25.9453,25.9307,25.9307,16400.0
2012-04-26 14:10:00,35.32,35.33,35.31,35.31,26300.0,25.9307,25.938,25.9233,25.9233,26300.0
2012-04-26 14:15:00,35.31,35.32,35.3,35.32,27800.0,25.9233,25.9307,25.916,25.9307,27800.0
2012-04-26 14:20:00,35.31,35.33,35.31,35.32,70300.0,25.9233,25.938,25.9233,25.9307,70300.0
2012-04-26 14:25:00,35.31,35.32,35.31,35.32,19200.0,25.9233,25.9307,25.9233,25.9307,19200.0
2012-04-26 14:30:00,35.32,35.34,35.32,35.34,28100.0,25.9307,25.9453,25.9307,25.9453,28100.0
2012-04-26 14:35:00,35.34,35.34,35.3,35.3,35100.0,25.9453,25.9453,25.916,25.916,35100.0
2012-04-26 14:40:00,35.3,35.31,35.26,35.29,70200.0,25.916,25.9233,25.8866,25.9086,70200.0
2012-04-26 14:45:00,35.29,35.29,35.26,35.27,73500.0,25.9086,25.9086,25.8866,25.8939,73500.0
2012-04-26 14:50:00,35.27,35.27,35.22,35.23,63100.0,25.8939,25.8939,25.8572,25.8646,63100.0
2012-04-26 14:55:00,35.22,35.36,35.22,35.35,66100.0,25.8572,25.96,25.8572,25.9527,66100.0
2012-04-26 15:00:00,35.35,35.37,35.35,35.36,24400.0,25.9527,25.9674,25.9527,25.96,24400.0
2012-04-26 15:05:00,35.37,35.37,35.32,35.32,28000.0,25.9674,25.9674,25.9307,25.9307,28000.0
2012-04-26 15:10:00,35.33,35.36,35.32,35.36,18100.0,25.938,25.96,25.9307,25.96,18100.0
2012-04-26 15:15:00,35.36,35.39,35.36,35.36,73900.0,25.96,25.982,25.96,25.96,73900.0
2012-04-26 15:20:00,35.37,35.38,35.36,35.38,38300.0,25.9674,25.9747,25.96,25.9747,38300.0
2012-04-26 15:25:00,35.38,35.38,35.37,35.37,40400.0,25.9747,25.9747,25.9674,25.9674,40400.0
2012-04-26 15:30:00,35.38,35.38,35.34,35.36,89300.0,25.9747,25.9747,25.9453,25.96,89300.0
2012-04-26 15:35:00,35.36,35.38,35.35,35.37,68600.0,25.96,25.9747,25.9527,25.9674,68600.0
2012-04-26 15:40:00,35.37,35.44,35.36,35.43,92400.0,25.9674,26.0188,25.96,26.0114,92400.0
2012-04-26 15:45:00,35.44,35.48,35.44,35.44,146900.0,26.0188,26.0481,26.0188,26.0188,146900.0
2012-04-26 15:50:00,35.45,35.45,35.4,35.41,221700.0,26.0261,26.0261,25.9894,25.9967,221700.0
2012-04-26 15:55:00,35.41,35.42,35.3,35.31,673500.0,25.9967,26.0041,25.916,25.9233,673500.0
2012-04-27 09:30:00,35.23,35.25,34.8,34.81,426500.0,25.8646,25.8793,25.5489,25.5562,426500.0
2012-04-27 09:35:00,34.81,34.92,34.5,34.51,554400.0,25.5562,25.637,25.3286,25.336,554400.0
2012-04-27 09:40:00,34.51,34.64,34.03,34.14,952400.0,25.336,25.4314,24.9836,25.0643,952400.0
2012-04-27 09:45:00,34.15,34.52,34.12,34.45,218700.0,25.0717,25.3433,25.0497,25.2919,218700.0
2012-04-27 09:50:00,34.46,34.5,34.28,34.41,76100.0,25.2993,25.3286,25.1671,25.2626,76100.0
2012-04-27 09:55:00,34.4,34.44,34.14,34.14,199600.0,25.2552,25.2846,25.0643,25.0643,199600.0
2012-04-27 10:00:00,34.14,34.17,33.99,34.13,270200.0,25.0643,25.0864,24.9542,25.057,270200.0
2012-04-27 10:05:00,34.13,34.23,34.11,34.12,88700.0,25.057,25.1304,25.0423,25.0497,88700.0
2012-04-27 10:10:00,34.12,34.17,34.04,34.12,362600.0,25.0497,25.0864,24.9909,25.0497,362600.0
2012-04-27 10:15:00,34.12,34.13,33.91,33.98,161200.0,25.0497,25.057,24.8955,24.9469,161200.0
2012-04-27 10:20:00,33.98,34.14,33.94,34.11,182100.0,24.9469,25.0643,24.9175,25.0423,182100.0
2012-04-27 10:25:00,34.11,34.17,34.02,34.16,122100.0,25.0423,25.0864,24.9762,25.079,122100.0
2012-04-27 10:30:00,34.15,34.26,34.12,34.19,101000.0,25.0717,25.1524,25.0497,25.101,101000.0
2012-04-27 10:35:00,34.18,34.19,34.15,34.16,55600.0,25.0937,25.101,25.0717,25.079,55600.0
2012-04-27 10:40:00,34.16,34.2,34.15,34.19,85900.0,25.079,25.1084,25.0717,25.101,85900.0
2012-04-27 10:45:00,34.2,34.2,34.03,34.06,96200.0,25.1084,25.1084,24.9836,25.0056,96200.0
2012-04-27 10:50:00,34.06,34.1,33.92,34.1,131200.0,25.0056,25.035,24.9028,25.035,131200.0
2012-04-27 10:55:00,34.1,34.11,33.99,33.99,64200.0,25.035,25.0423,24.9542,24.9542,64200.0
2012-04-27 11:00:00,34.0,34.16,33.99,34.15,84700.0,24.9616,25.079,24.9542,25.0717,84700.0
2012-04-27 11:05:00,34.15,34.15,34.04,34.1,54400.0,25.0717,25.0717,24.9909,25.035,54400.0
2012-04-27 11:10:00,34.1,34.15,34.08,34.1,52500.0,25.035,25.0717,25.0203,25.035,52500.0
2012-04-27 11:15:00,34.1,34.14,34.07,34.08,33900.0,25.035,25.0643,25.0129,25.0203,33900.0
2012-04-27 11:20:00,34.08,34.14,34.08,34.13,44800.0,25.0203,25.0643,25.0203,25.057,44800.0
2012-04-27 11:25:00,34.13,34.15,34.08,34.1,52700.0,25.057,25.0717,25.0203,25.035,52700.0
2012-04-27 11:30:00,34.1,34.11,34.06,34.09,51000.0,25.035,25.0423,25.0056,25.0276,51000.0
2012-04-27 11:35:00,34.09,34.11,34.08,34.09,52000.0,25.0276,25.0423,25.0203,25.0276,52000.0
2012-04-27 11:40:00,34.1,34.1,34.08,34.1,45400.0,25.035,25.035,25.0203,25.035,45400.0
2012-04-27 11:45:00,34.1,34.11,34.08,34.11,73600.0,25.035,25.0423,25.0203,25.0423,73600.0
2012-04-27 11:50:00,34.11,34.13,34.1,34.13,32900.0,25.0423,25.057,25.035,25.057,32900.0
2012-04-27 11:55:00,34.13,34.13,34.08,34.09,51400.0,25.057,25.057,25.0203,25.0276,51400.0
2012-04-27 12:00:00,34.09,34.1,34.04,34.04,44700.0,25.0276,25.035,24.9909,24.9909,44700.0
2012-04-27 12:05:00,34.04,34.1,34.03,34.06,32500.0,24.9909,25.035,24.9836,25.0056,32500.0
2012-04-27 12:10:00,34.06,34.1,34.02,34.1,36400.0,25.0056,25.035,24.9762,25.035,36400.0
2012-04-27 12:15:00,34.1,34.1,34.08,34.1,24000.0,25.035,25.035,25.0203,25.035,24000.0
2012-04-27 12:20:00,34.1,34.11,34.09,34.1,27900.0,25.035,25.0423,25.0276,25.035,27900.0
2012-04-27 12:25:00,34.1,34.1,34.03,34.04,32800.0,25.035,25.035,24.9836,24.9909,32800.0
2012-04-27 12:30:00,34.04,34.06,34.02,34.06,25000.0,24.9909,25.0056,24.9762,25.0056,25000.0
2012-04-27 12:35:00,34.05,34.06,34.05,34.05,11800.0,24.9983,25.0056,24.9983,24.9983,11800.0
2012-04-27 12:40:00,34.05,34.06,34.02,34.03,25700.0,24.9983,25.0056,24.9762,24.9836,25700.0
2012-04-27 12:45:00,34.03,34.03,33.99,34.0,40400.0,24.9836,24.9836,24.9542,24.9616,40400.0
2012-04-27 12:50:00,34.0,34.0,33.97,33.99,33100.0,24.9616,24.9616,24.9395,24.9542,33100.0
2012-04-27 12:55:00,33.98,34.0,33.98,34.0,29300.0,24.9469,24.9616,24.9469,24.9616,29300.0
2012-04-27 13:00:00,34.0,34.05,33.99,34.03,77500.0,24.9616,24.9983,24.9542,24.9836,77500.0
2012-04-27 13:05:00,34.03,34.05,33.98,33.99,55400.0,24.9836,24.9983,24.9469,24.9542,55400.0
2012-04-27 13:10:00,33.99,34.01,33.98,34.0,51000.0,24.9542,24.9689,24.9469,24.9616,51000.0
2012-04-27 13:15:00,34.0,34.08,34.0,34.03,50600.0,24.9616,25.0203,24.9616,24.9836,50600.0
2012-04-27 13:20:00,34.04,34.09,34.03,34.09,27200.0,24.9909,25.0276,24.9836,25.0276,27200.0
2012-04-27 13:25:00,34.09,34.11,34.08,34.11,16100.0,25.0276,25.0423,25.0203,25.0423,16100.0
2012-04-27 13:30:00,34.11,34.12,34.1,34.12,35200.0,25.0423,25.0497,25.035,25.0497,35200.0
2012-04-27 13:35:00,34.11,34.13,34.06,34.08,60300.0,25.0423,25.057,25.0056,25.0203,60300.0
2012-04-27 13:40:00,34.07,34.11,34.07,34.1,26200.0,25.0129,25.0423,25.0129,25.035,26200.0
2012-04-27 13:45:00,34.09,34.11,34.08,34.11,29300.0,25.0276,25.0423,25.0203,25.0423,29300.0
2012-04-27 13:50:00,34.11,34.15,34.1,34.14,49000.0,25.0423,25.0717,25.035,25.0643,49000.0
2012-04-27 13:55:00,34.15,34.15,34.1,34.15,272300.0,25.0717,25.0717,25.035,25.0717,272300.0
2012-04-27 14:00:00,34.14,34.16,34.13,34.14,206900.0,25.0643,25.079,25.057,25.0643,206900.0
2012-04-27 14:05:00,34.14,34.17,34.14,34.17,35200.0,25.0643,25.0864,25.0643,25.0864,35200.0
2012-04-27 14:10:00,34.17,34.18,34.16,34.17,57600.0,25.0864,25.0937,25.079,25.0864,57600.0
2012-04-27 14:15:00,34.18,34.21,34.16,34.17,54600.0,25.0937,25.1157,25.079,25.0864,54600.0
2012-04-27 14:20:00,34.17,34.18,34.12,34.14,52700.0,25.0864,25.0937,25.0497,25.0643,52700.0
2012-04-27 14:25:00,34.14,34.15,34.1,34.1,37700.0,25.0643,25.0717,25.035,25.035,37700.0
2012-04-27 14:30:00,34.1,34.11,34.09,34.09,97500.0,25.035,25.0423,25.0276,25.0276,97500.0
2012-04-27 14:35:00,34.09,34.15,34.09,34.14,53300.0,25.0276,25.0717,25.0276,25.0643,53300.0
2012-04-27 14:40:00,34.15,34.15,34.14,34.15,20200.0,25.0717,25.0717,25.0643,25.0717,20200.0
2012-04-27 14:45:00,34.15,34.17,34.15,34.15,39700.0,25.0717,25.0864,25.0717,25.0717,39700.0
2012-04-27 14:50:00,34.15,34.16,34.11,34.11,90800.0,25.0717,25.079,25.0423,25.0423,90800.0
2012-04-27 14:55:00,34.1,34.19,34.1,34.19,39000.0,25.035,25.101,25.035,25.101,39000.0
2012-04-27 15:00:00,34.19,34.21,34.19,34.2,74300.0,25.101,25.1157,25.101,25.1084,74300.0
2012-04-27 15:05:00,34.2,34.23,34.17,34.23,62200.0,25.1084,25.1304,25.0864,25.1304,62200.0
2012-04-27 15:10:00,34.22,34.28,34.22,34.28,42800.0,25.1231,25.1671,25.1231,25.1671,42800.0
2012-04-27 15:15:00,34.28,34.29,34.24,34.24,137100.0,25.1671,25.1745,25.1378,25.1378,137100.0
2012-04-27 15:20:00,34.24,34.27,34.21,34.22,97700.0,25.1378,25.1598,25.1157,25.1231,97700.0
2012-04-27 15:25:00,34.22,34.24,34.18,34.18,61100.0,25.1231,25.1378,25.0937,25.0937,61100.0
2012-04-27 15:30:00,34.19,34.21,34.16,34.19,474600.0,25.101,25.1157,25.079,25.101,474600.0
2012-04-27 15:35:00,34.2,34.2,34.13,34.13,271400.0,25.1084,25.1084,25.057,25.057,271400.0
2012-04-27 15:40:00,34.13,34.14,34.1,34.13,145200.0,25.057,25.0643,25.035,25.057,145200.0
2012-04-27 15:45:00,34.14,34.21,34.14,34.19,315000.0,25.0643,25.1157,25.0643,25.101,315000.0
2012-04-27 15:50:00,34.19,34.19,34.11,34.13,149700.0,25.101,25.101,25.0423,25.057,149700.0
2012-04-27 15:55:00,34.12,34.25,34.12,34.25,877900.0,25.0497,25.1451,25.0497,25.1451,877900.0
2012-04-30 09:30:00,34.2,34.24,34.15,34.22,72100.0,25.1084,25.1378,25.0717,25.1231,72100.0
2012-04-30 09:35:00,34.22,34.39,34.22,34.37,55000.0,25.1231,25.2479,25.1231,25.2332,55000.0
2012-04-30 09:40:00,34.36,34.46,34.25,34.28,80800.0,25.2259,25.2993,25.1451,25.1671,80800.0
2012-04-30 09:45:00,34.26,34.37,34.25,34.33,39600.0,25.1524,25.2332,25.1451,25.2038,39600.0
2012-04-30 09:50:00,34.33,34.33,34.27,34.28,34700.0,25.2038,25.2038,25.1598,25.1671,34700.0
2012-04-30 09:55:00,34.28,34.29,34.24,34.24,20800.0,25.1671,25.1745,25.1378,25.1378,20800.0
2012-04-30 10:00:00,34.24,34.31,34.23,34.31,165300.0,25.1378,25.1891,25.1304,25.1891,165300.0
2012-04-30 10:05:00,34.31,34.42,34.3,34.41,31800.0,25.1891,25.2699,25.1818,25.2626,31800.0
2012-04-30 10:10:00,34.42,34.46,34.42,34.43,51500.0,25.2699,25.2993,25.2699,25.2772,51500.0
2012-04-30 10:15:00,34.43,34.44,34.36,34.37,42100.0,25.2772,25.2846,25.2259,25.2332,42100.0
2012-04-30 10:20:00,34.37,34.37,34.29,34.33,93900.0,25.2332,25.2332,25.1745,25.2038,93900.0
2012-04-30 10:25:00,34.33,34.33,34.28,34.29,54000.0,25.2038,25.2038,25.1671,25.1745,54000.0
2012-04-30 10:30:00,34.29,34.3,34.26,34.3,29900.0,25.1745,25.1818,25.1524,25.1818,29900.0
2012-04-30 10:35:00,34.3,34.31,34.29,34.29,19800.0,25.1818,25.1891,25.1745,25.1745,19800.0
2012-04-30 10:40:00,34.29,34.3,34.25,34.3,47700.0,25.1745,25.1818,25.1451,25.1818,47700.0
2012-04-30 10:45:00,34.3,34.38,34.29,34.36,39500.0,25.1818,25.2405,25.1745,25.2259,39500.0
2012-04-30 10:50:00,34.36,34.39,34.33,34.36,39100.0,25.2259,25.2479,25.2038,25.2259,39100.0
2012-04-30 10:55:00,34.37,34.4,34.34,34.36,42500.0,25.2332,25.2552,25.2112,25.2259,42500.0
2012-04-30 11:00:00,34.36,34.36,34.3,34.3,21000.0,25.2259,25.2259,25.1818,25.1818,21000.0
2012-04-30 11:05:00,34.3,34.33,34.29,34.3,54500.0,25.1818,25.2038,25.1745,25.1818,54500.0
2012-04-30 11:10:00,34.31,34.35,34.3,34.31,90100.0,25.1891,25.2185,25.1818,25.1891,90100.0
2012-04-30 11:15:00,34.3,34.33,34.29,34.3,88800.0,25.1818,25.2038,25.1745,25.1818,88800.0
2012-04-30 11:20:00,34.31,34.33,34.27,34.27,70400.0,25.1891,25.2038,25.1598,25.1598,70400.0
2012-04-30 11:25:00,34.28,34.3,34.26,34.3,31000.0,25.1671,25.1818,25.1524,25.1818,31000.0
2012-04-30 11:30:00,34.3,34.32,34.28,34.3,51800.0,25.1818,25.1965,25.1671,25.1818,51800.0
2012-04-30 11:35:00,34.29,34.31,34.29,34.3,25600.0,25.1745,25.1891,25.1745,25.1818,25600.0
2012-04-30 11:40:00,34.29,34.31,34.29,34.3,29600.0,25.1745,25.1891,25.1745,25.1818,29600.0
2012-04-30 11:45:00,34.29,34.31,34.29,34.3,17500.0,25.1745,25.1891,25.1745,25.1818,17500.0
2012-04-30 11:50:00,34.3,34.31,34.28,34.3,28200.0,25.1818,25.1891,25.1671,25.1818,28200.0
2012-04-30 11:55:00,34.29,34.31,34.28,34.28,32200.0,25.1745,25.1891,25.1671,25.1671,32200.0
2012-04-30 12:00:00,34.29,34.29,34.25,34.27,19900.0,25.1745,25.1745,25.1451,25.1598,19900.0
2012-04-30 12:05:00,34.27,34.3,34.26,34.27,42700.0,25.1598,25.1818,25.1524,25.1598,42700.0
2012-04-30 12:10:00,34.28,34.3,34.27,34.28,28700.0,25.1671,25.1818,25.1598,25.1671,28700.0
2012-04-30 12:15:00,34.29,34.29,34.27,34.28,18400.0,25.1745,25.1745,25.1598,25.1671,18400.0
2012-04-30 12:20:00,34.29,34.3,34.27,34.28,17300.0,25.1745,25.1818,25.1598,25.1671,17300.0
2012-04-30 12:25:00,34.28,34.28,34.26,34.26,11100.0,25.1671,25.1671,25.1524,25.1524,11100.0
2012-04-30 12:30:00,34.27,34.29,34.26,34.26,17500.0,25.1598,25.1745,25.1524,25.1524,17500.0
2012-04-30 12:35:00,34.26,34.27,34.25,34.26,9900.0,25.1524,25.1598,25.1451,25.1524,9900.0
2012-04-30 12:40:00,34.27,34.28,34.25,34.28,19900.0,25.1598,25.1671,25.1451,25.1671,19900.0
2012-04-30 12:45:00,34.28,34.28,34.24,34.26,108600.0,25.1671,25.1671,25.1378,25.1524,108600.0
2012-04-30 12:50:00,34.26,34.26,34.2,34.2,160000.0,25.1524,25.1524,25.1084,25.1084,160000.0
2012-04-30 12:55:00,34.2,34.2,34.17,34.19,107700.0,25.1084,25.1084,25.0864,25.101,107700.0
2012-04-30 13:00:00,34.19,34.21,34.18,34.2,77800.0,25.101,25.1157,25.0937,25.1084,77800.0
2012-04-30 13:05:00,34.2,34.2,34.16,34.18,99400.0,25.1084,25.1084,25.079,25.0937,99400.0
2012-04-30 13:10:00,34.19,34.22,34.18,34.22,19800.0,25.101,25.1231,25.0937,25.1231,19800.0
2012-04-30 13:15:00,34.22,34.24,34.21,34.24,16000.0,25.1231,25.1378,25.1157,25.1378,16000.0
2012-04-30 13:20:00,34.23,34.25,34.22,34.23,88000.0,25.1304,25.1451,25.1231,25.1304,88000.0
2012-04-30 13:25:00,34.21,34.22,34.16,34.19,130600.0,25.1157,25.1231,25.079,25.101,130600.0
2012-04-30 13:30:00,34.19,34.2,34.16,34.17,133800.0,25.101,25.1084,25.079,25.0864,133800.0
2012-04-30 13:35:00,34.18,34.2,34.17,34.2,9100.0,25.0937,25.1084,25.0864,25.1084,9100.0
2012-04-30 13:40:00,34.2,34.21,34.19,34.21,6400.0,25.1084,25.1157,25.101,25.1157,6400.0
2012-04-30 13:45:00,34.21,34.25,34.2,34.24,18600.0,25.1157,25.1451,25.1084,25.1378,18600.0
2012-04-30 13:50:00,34.25,34.25,34.2,34.2,21200.0,25.1451,25.1451,25.1084,25.1084,21200.0
2012-04-30 13:55:00,34.21,34.25,34.2,34.25,29200.0,25.1157,25.1451,25.1084,25.1451,29200.0
2012-04-30 14:00:00,34.24,34.25,34.23,34.24,21200.0,25.1378,25.1451,25.1304,25.1378,21200.0
2012-04-30 14:05:00,34.23,34.24,34.18,34.19,78300.0,25.1304,25.1378,25.0937,25.101,78300.0
2012-04-30 14:10:00,34.2,34.21,34.16,34.21,137100.0,25.1084,25.1157,25.079,25.1157,137100.0
2012-04-30 14:15:00,34.21,34.25,34.21,34.24,20000.0,25.1157,25.1451,25.1157,25.1378,20000.0
2012-04-30 14:20:00,34.24,34.25,34.24,34.24,12100.0,25.1378,25.1451,25.1378,25.1378,12100.0
2012-04-30 14:25:00,34.25,34.25,34.22,34.23,24700.0,25.1451,25.1451,25.1231,25.1304,24700.0
2012-04-30 14:30:00,34.22,34.23,34.2,34.23,63700.0,25.1231,25.1304,25.1084,25.1304,63700.0
2012-04-30 14:35:00,34.22,34.24,34.21,34.23,20900.0,25.1231,25.1378,25.1157,25.1304,20900.0
2012-04-30 14:40:00,34.23,34.26,34.22,34.23,19500.0,25.1304,25.1524,25.1231,25.1304,19500.0
2012-04-30 14:45:00,34.22,34.23,34.2,34.23,31000.0,25.1231,25.1304,25.1084,25.1304,31000.0
2012-04-30 14:50:00,34.23,34.25,34.22,34.24,64300.0,25.1304,25.1451,25.1231,25.1378,64300.0
2012-04-30 14:55:00,34.24,34.26,34.2,34.25,138200.0,25.1378,25.1524,25.1084,25.1451,138200.0
2012-04-30 15:00:00,34.25,34.28,34.25,34.28,17300.0,25.1451,25.1671,25.1451,25.1671,17300.0
2012-04-30 15:05:00,34.27,34.28,34.24,34.28,92900.0,25.1598,25.1671,25.1378,25.1671,92900.0
2012-04-30 15:10:00,34.28,34.31,34.24,34.28,55300.0,25.1671,25.1891,25.1378,25.1671,55300.0
2012-04-30 15:15:00,34.29,34.29,34.24,34.25,53100.0,25.1745,25.1745,25.1378,25.1451,53100.0
2012-04-30 15:20:00,34.25,34.26,34.24,34.24,21300.0,25.1451,25.1524,25.1378,25.1378,21300.0
2012-04-30 15:25:00,34.25,34.25,34.23,34.23,44500.0,25.1451,25.1451,25.1304,25.1304,44500.0
2012-04-30 15:30:00,34.24,34.24,34.2,34.22,85500.0,25.1378,25.1378,25.1084,25.1231,85500.0
2012-04-30 15:35:00,34.22,34.26,34.21,34.21,113400.0,25.1231,25.1524,25.1157,25.1157,113400.0
2012-04-30 15:40:00,34.22,34.22,34.2,34.2,57100.0,25.1231,25.1231,25.1084,25.1084,57100.0
2012-04-30 15:45:00,34.2,34.24,34.2,34.23,71800.0,25.1084,25.1378,25.1084,25.1304,71800.0
2012-04-30 15:50:00,34.22,34.23,34.17,34.19,167200.0,25.1231,25.1304,25.0864,25.101,167200.0
2012-04-30 15:55:00,34.19,34.22,34.19,34.21,159900.0,25.101,25.1231,25.101,25.1157,159900.0
2012-05-01 09:30:00,34.2,34.23,34.15,34.2,60900.0,25.1084,25.1304,25.0717,25.1084,60900.0
2012-05-01 09:35:00,34.2,34.23,34.16,34.18,36400.0,25.1084,25.1304,25.079,25.0937,36400.0
2012-05-01 09:40:00,34.17,34.2,34.09,34.11,60500.0,25.0864,25.1084,25.0276,25.0423,60500.0
2012-05-01 09:45:00,34.11,34.2,34.09,34.09,56700.0,25.0423,25.1084,25.0276,25.0276,56700.0
2012-05-01 09:50:00,34.09,34.21,34.09,34.17,33400.0,25.0276,25.1157,25.0276,25.0864,33400.0
2012-05-01 09:55:00,34.17,34.25,34.12,34.12,82600.0,25.0864,25.1451,25.0497,25.0497,82600.0
2012-05-01 10:00:00,34.12,34.36,34.12,34.32,91800.0,25.0497,25.2259,25.0497,25.1965,91800.0
2012-05-01 10:05:00,34.32,34.35,34.31,34.34,38000.0,25.1965,25.2185,25.1891,25.2112,38000.0
2012-05-01 10:10:00,34.33,34.39,34.3,34.3,60700.0,25.2038,25.2479,25.1818,25.1818,60700.0
2012-05-01 10:15:00,34.29,34.34,34.26,34.34,29900.0,25.1745,25.2112,25.1524,25.2112,29900.0
2012-05-01 10:20:00,34.33,34.37,34.29,34.37,24100.0,25.2038,25.2332,25.1745,25.2332,24100.0
2012-05-01 10:25:00,34.37,34.39,34.3,34.3,23900.0,25.2332,25.2479,25.1818,25.1818,23900.0
2012-05-01 10:30:00,34.29,34.31,34.29,34.31,8500.0,25.1745,25.1891,25.1745,25.1891,8500.0
2012-05-01 10:35:00,34.31,34.37,34.3,34.35,41600.0,25.1891,25.2332,25.1818,25.2185,41600.0
2012-05-01 10:40:00,34.35,34.41,34.35,34.4,27900.0,25.2185,25.2626,25.2185,25.2552,27900.0
2012-05-01 10:45:00,34.39,34.4,34.35,34.35,20100.0,25.2479,25.2552,25.2185,25.2185,20100.0
2012-05-01 10:50:00,34.36,34.36,34.35,34.35,15000.0,25.2259,25.2259,25.2185,25.2185,15000.0
2012-05-01 10:55:00,34.36,34.36,34.31,34.32,15100.0,25.2259,25.2259,25.1891,25.1965,15100.0
2012-05-01 11:00:00,34.32,34.32,34.27,34.27,42600.0,25.1965,25.1965,25.1598,25.1598,42600.0
2012-05-01 11:05:00,34.28,34.28,34.23,34.24,41100.0,25.1671,25.1671,25.1304,25.1378,41100.0
2012-05-01 11:10:00,34.24,34.27,34.2,34.24,70600.0,25.1378,25.1598,25.1084,25.1378,70600.0
2012-05-01 11:15:00,34.24,34.31,34.24,34.28,27900.0,25.1378,25.1891,25.1378,25.1671,27900.0
2012-05-01 11:20:00,34.29,34.29,34.24,34.24,15200.0,25.1745,25.1745,25.1378,25.1378,15200.0
2012-05-01 11:25:00,34.25,34.25,34.22,34.24,17800.0,25.1451,25.1451,25.1231,25.1378,17800.0
2012-05-01 11:30:00,34.24,34.27,34.23,34.26,27100.0,25.1378,25.1598,25.1304,25.1524,27100.0
2012-05-01 11:35:00,34.26,34.29,34.24,34.26,23400.0,25.1524,25.1745,25.1378,25.1524,23400.0
2012-05-01 11:40:00,34.26,34.29,34.25,34.28,19700.0,25.1524,25.1745,25.1451,25.1671,19700.0
2012-05-01 11:45:00,34.29,34.36,34.28,34.32,39500.0,25.1745,25.2259,25.1671,25.1965,39500.0
2012-05-01 11:50:00,34.33,34.37,34.32,34.34,25300.0,25.2038,25.2332,25.1965,25.2112,25300.0
2012-05-01 11:55:00,34.34,34.34,34.32,34.32,19400.0,25.2112,25.2112,25.1965,25.1965,19400.0
2012-05-01 12:00:00,34.32,34.32,34.27,34.27,24100.0,25.1965,25.1965,25.1598,25.1598,24100.0
2012-05-01 12:05:00,34.27,34.29,34.26,34.28,15100.0,25.1598,25.1745,25.1524,25.1671,15100.0
2012-05-01 12:10:00,34.27,34.29,34.26,34.27,44800.0,25.1598,25.1745,25.1524,25.1598,44800.0
2012-05-01 12:15:00,34.27,34.3,34.27,34.3,32900.0,25.1598,25.1818,25.1598,25.1818,32900.0
2012-05-01 12:20:00,34.3,34.4,34.3,34.4,54300.0,25.1818,25.2552,25.1818,25.2552,54300.0
2012-05-01 12:25:00,34.4,34.41,34.39,34.41,34400.0,25.2552,25.2626,25.2479,25.2626,34400.0
2012-05-01 12:30:00,34.41,34.46,34.41,34.45,19600.0,25.2626,25.2993,25.2626,25.2919,19600.0
2012-05-01 12:35:00,34.46,34.46,34.44,34.45,23800.0,25.2993,25.2993,25.2846,25.2919,23800.0
2012-05-01 12:40:00,34.46,34.48,34.45,34.45,36500.0,25.2993,25.314,25.2919,25.2919,36500.0
2012-05-01 12:45:00,34.45,34.49,34.45,34.49,29000.0,25.2919,25.3213,25.2919,25.3213,29000.0
2012-05-01 12:50:00,34.49,34.5,34.48,34.5,16300.0,25.3213,25.3286,25.314,25.3286,16300.0
2012-05-01 12:55:00,34.5,34.5,34.49,34.49,22900.0,25.3286,25.3286,25.3213,25.3213,22900.0
2012-05-01 13:00:00,34.49,34.5,34.47,34.5,23200.0,25.3213,25.3286,25.3066,25.3286,23200.0
2012-05-01 13:05:00,34.49,34.5,34.49,34.5,7600.0,25.3213,25.3286,25.3213,25.3286,7600.0
2012-05-01 13:10:00,34.5,34.5,34.49,34.5,18700.0,25.3286,25.3286,25.3213,25.3286,18700.0
2012-05-01 13:15:00,34.5,34.52,34.48,34.48,39400.0,25.3286,25.3433,25.314,25.314,39400.0
2012-05-01 13:20:00,34.48,34.49,34.44,34.49,22200.0,25.314,25.3213,25.2846,25.3213,22200.0
2012-05-01 13:25:00,34.49,34.51,34.48,34.51,18400.0,25.3213,25.336,25.314,25.336,18400.0
2012-05-01 13:30:00,34.51,34.53,34.5,34.52,9700.0,25.336,25.3507,25.3286,25.3433,9700.0
2012-05-01 13:35:00,34.52,34.54,34.52,34.54,13200.0,25.3433,25.358,25.3433,25.358,13200.0
2012-05-01 13:40:00,34.54,34.55,34.54,34.54,14100.0,25.358,25.3653,25.358,25.358,14100.0
2012-05-01 13:45:00,34.55,34.55,34.54,34.54,12300.0,25.3653,25.3653,25.358,25.358,12300.0
2012-05-01 13:50:00,34.54,34.55,34.54,34.55,31700.0,25.358,25.3653,25.358,25.3653,31700.0
2012-05-01 13:55:00,34.55,34.58,34.54,34.58,18400.0,25.3653,25.3874,25.358,25.3874,18400.0
2012-05-01 14:00:00,34.58,34.59,34.57,34.59,21400.0,25.3874,25.3947,25.38,25.3947,21400.0
2012-05-01 14:05:00,34.59,34.62,34.59,34.62,20600.0,25.3947,25.4167,25.3947,25.4167,20600.0
2012-05-01 14:10:00,34.61,34.62,34.57,34.58,24000.0,25.4094,25.4167,25.38,25.3874,24000.0
2012-05-01 14:15:00,34.58,34.58,34.54,34.55,18700.0,25.3874,25.3874,25.358,25.3653,18700.0
2012-05-01 14:20:00,34.54,34.55,34.54,34.55,17200.0,25.358,25.3653,25.358,25.3653,17200.0
2012-05-01 14:25:00,34.54,34.58,34.52,34.58,56100.0,25.358,25.3874,25.3433,25.3874,56100.0
2012-05-01 14:30:00,34.58,34.6,34.58,34.6,15900.0,25.3874,25.4021,25.3874,25.4021,15900.0
2012-05-01 14:35:00,34.6,34.6,34.56,34.57,52700.0,25.4021,25.4021,25.3727,25.38,52700.0
2012-05-01 14:40:00,34.57,34.58,34.55,34.57,41500.0,25.38,25.3874,25.3653,25.38,41500.0
2012-05-01 14:45:00,34.57,34.58,34.55,34.57,27300.0,25.38,25.3874,25.3653,25.38,27300.0
2012-05-01 14:50:00,34.57,34.58,34.55,34.55,19900.0,25.38,25.3874,25.3653,25.3653,19900.0
2012-05-01 14:55:00,34.54,34.55,34.54,34.54,13600.0,25.358,25.3653,25.358,25.358,13600.0
2012-05-01 15:00:00,34.54,34.58,34.53,34.57,33800.0,25.358,25.3874,25.3507,25.38,33800.0
2012-05-01 15:05:00,34.57,34.58,34.56,34.57,28100.0,25.38,25.3874,25.3727,25.38,28100.0
2012-05-01 15:10:00,34.57,34.58,34.56,34.57,26100.0,25.38,25.3874,25.3727,25.38,26100.0
2012-05-01 15:15:00,34.57,34.58,34.54,34.56,33400.0,25.38,25.3874,25.358,25.3727,33400.0
2012-05-01 15:20:00,34.57,34.58,34.54,34.57,38000.0,25.38,25.3874,25.358,25.38,38000.0
2012-05-01 15:25:00,34.56,34.58,34.55,34.56,51900.0,25.3727,25.3874,25.3653,25.3727,51900.0
2012-05-01 15:30:00,34.56,34.56,34.53,34.53,43500.0,25.3727,25.3727,25.3507,25.3507,43500.0
2012-05-01 15:35:00,34.53,34.55,34.5,34.55,62200.0,25.3507,25.3653,25.3286,25.3653,62200.0
2012-05-01 15:40:00,34.55,34.56,34.54,34.56,38600.0,25.3653,25.3727,25.358,25.3727,38600.0
2012-05-01 15:45:00,34.56,34.58,34.56,34.57,84600.0,25.3727,25.3874,25.3727,25.38,84600.0
2012-05-01 15:50:00,34.57,34.58,34.55,34.55,69800.0,25.38,25.3874,25.3653,25.3653,69800.0
2012-05-01 15:55:00,34.55,34.56,34.5,34.53,159500.0,25.3653,25.3727,25.3286,25.3507,159500.0
2012-05-02 09:30:00,34.39,34.49,34.26,34.26,34800.0,25.2479,25.3213,25.1524,25.1524,34800.0
2012-05-02 09:35:00,34.3,34.36,34.23,34.28,73100.0,25.1818,25.2259,25.1304,25.1671,73100.0
2012-05-02 09:40:00,34.28,34.34,34.27,34.32,16800.0,25.1671,25.2112,25.1598,25.1965,16800.0
2012-05-02 09:45:00,34.32,34.33,34.27,34.3,16500.0,25.1965,25.2038,25.1598,25.1818,16500.0
2012-05-02 09:50:00,34.31,34.35,34.3,34.31,20600.0,25.1891,25.2185,25.1818,25.1891,20600.0
2012-05-02 09:55:00,34.31,34.32,34.3,34.3,20500.0,25.1891,25.1965,25.1818,25.1818,20500.0
2012-05-02 10:00:00,34.32,34.33,34.28,34.29,40500.0,25.1965,25.2038,25.1671,25.1745,40500.0
2012-05-02 10:05:00,34.29,34.33,34.28,34.33,19000.0,25.1745,25.2038,25.1671,25.2038,19000.0
2012-05-02 10:10:00,34.33,34.39,34.33,34.37,24000.0,25.2038,25.2479,25.2038,25.2332,24000.0
2012-05-02 10:15:00,34.38,34.38,34.29,34.33,42900.0,25.2405,25.2405,25.1745,25.2038,42900.0
2012-05-02 10:20:00,34.34,34.35,34.3,34.32,17300.0,25.2112,25.2185,25.1818,25.1965,17300.0
2012-05-02 10:25:00,34.32,34.33,34.28,34.28,24700.0,25.1965,25.2038,25.1671,25.1671,24700.0
2012-05-02 10:30:00,34.28,34.3,34.24,34.28,37700.0,25.1671,25.1818,25.1378,25.1671,37700.0
2012-05-02 10:35:00,34.28,34.3,34.27,34.3,49900.0,25.1671,25.1818,25.1598,25.1818,49900.0
2012-05-02 10:40:00,34.29,34.3,34.25,34.26,50200.0,25.1745,25.1818,25.1451,25.1524,50200.0
2012-05-02 10:45:00,34.26,34.3,34.26,34.29,27900.0,25.1524,25.1818,25.1524,25.1745,27900.0
2012-05-02 10:50:00,34.3,34.34,34.29,34.34,15200.0,25.1818,25.2112,25.1745,25.2112,15200.0
2012-05-02 10:55:00,34.34,34.37,34.33,34.37,30400.0,25.2112,25.2332,25.2038,25.2332,30400.0
2012-05-02 11:00:00,34.36,34.37,34.3,34.31,41200.0,25.2259,25.2332,25.1818,25.1891,41200.0
2012-05-02 11:05:00,34.3,34.31,34.29,34.31,31400.0,25.1818,25.1891,25.1745,25.1891,31400.0
2012-05-02 11:10:00,34.3,34.33,34.3,34.33,40100.0,25.1818,25.2038,25.1818,25.2038,40100.0
2012-05-02 11:15:00,34.33,34.33,34.32,34.33,14700.0,25.2038,25.2038,25.1965,25.2038,14700.0
2012-05-02 11:20:00,34.33,34.33,34.3,34.31,25700.0,25.2038,25.2038,25.1818,25.1891,25700.0
2012-05-02 11:25:00,34.31,34.35,34.31,34.35,19000.0,25.1891,25.2185,25.1891,25.2185,19000.0
2012-05-02 11:30:00,34.35,34.35,34.32,34.33,21300.0,25.2185,25.2185,25.1965,25.2038,21300.0
2012-05-02 11:35:00,34.33,34.35,34.3,34.34,23500.0,25.2038,25.2185,25.1818,25.2112,23500.0
2012-05-02 11:40:00,34.34,34.35,34.32,34.32,16300.0,25.2112,25.2185,25.1965,25.1965,16300.0
2012-05-02 11:45:00,34.32,34.35,34.28,34.33,38500.0,25.1965,25.2185,25.1671,25.2038,38500.0
2012-05-02 11:50:00,34.33,34.37,34.32,34.37,17700.0,25.2038,25.2332,25.1965,25.2332,17700.0
2012-05-02 11:55:00,34.37,34.38,34.33,34.36,46200.0,25.2332,25.2405,25.2038,25.2259,46200.0
2012-05-02 12:00:00,34.36,34.36,34.31,34.33,9300.0,25.2259,25.2259,25.1891,25.2038,9300.0
2012-05-02 12:05:00,34.33,34.33,34.3,34.32,9900.0,25.2038,25.2038,25.1818,25.1965,9900.0
2012-05-02 12:10:00,34.32,34.32,34.31,34.32,6100.0,25.1965,25.1965,25.1891,25.1965,6100.0
2012-05-02 12:15:00,34.32,34.35,34.31,34.35,18100.0,25.1965,25.2185,25.1891,25.2185,18100.0
2012-05-02 12:20:00,34.34,34.36,34.34,34.35,10700.0,25.2112,25.2259,25.2112,25.2185,10700.0
2012-05-02 12:25:00,34.35,34.38,34.35,34.37,18100.0,25.2185,25.2405,25.2185,25.2332,18100.0
2012-05-02 12:30:00,34.37,34.37,34.33,34.33,14700.0,25.2332,25.2332,25.2038,25.2038,14700.0
2012-05-02 12:35:00,34.33,34.35,34.3,34.31,17300.0,25.2038,25.2185,25.1818,25.1891,17300.0
2012-05-02 12:40:00,34.31,34.31,34.3,34.3,5500.0,25.1891,25.1891,25.1818,25.1818,5500.0
2012-05-02 12:45:00,34.3,34.31,34.27,34.27,45400.0,25.1818,25.1891,25.1598,25.1598,45400.0
2012-05-02 12:50:00,34.27,34.28,34.26,34.28,15000.0,25.1598,25.1671,25.1524,25.1671,15000.0
2012-05-02 12:55:00,34.28,34.29,34.27,34.28,8100.0,25.1671,25.1745,25.1598,25.1671,8100.0
2012-05-02 13:00:00,34.28,34.29,34.27,34.28,14500.0,25.1671,25.1745,25.1598,25.1671,14500.0
2012-05-02 13:05:00,34.28,34.28,34.27,34.28,7400.0,25.1671,25.1671,25.1598,25.1671,7400.0
2012-05-02 13:10:00,34.27,34.28,34.27,34.27,10500.0,25.1598,25.1671,25.1598,25.1598,10500.0
2012-05-02 13:15:00,34.27,34.28,34.25,34.25,14900.0,25.1598,25.1671,25.1451,25.1451,14900.0
2012-05-02 13:20:00,34.26,34.27,34.25,34.27,12800.0,25.1524,25.1598,25.1451,25.1598,12800.0
2012-05-02 13:25:00,34.27,34.28,34.27,34.28,18500.0,25.1598,25.1671,25.1598,25.1671,18500.0
2012-05-02 13:30:00,34.28,34.3,34.27,34.3,13000.0,25.1671,25.1818,25.1598,25.1818,13000.0
2012-05-02 13:35:00,34.3,34.35,34.3,34.34,17400.0,25.1818,25.2185,25.1818,25.2112,17400.0
2012-05-02 13:40:00,34.34,34.37,34.34,34.37,25000.0,25.2112,25.2332,25.2112,25.2332,25000.0
2012-05-02 13:45:00,34.37,34.4,34.36,34.39,16400.0,25.2332,25.2552,25.2259,25.2479,16400.0
2012-05-02 13:50:00,34.39,34.42,34.38,34.41,16600.0,25.2479,25.2699,25.2405,25.2626,16600.0
2012-05-02 13:55:00,34.42,34.44,34.41,34.41,22100.0,25.2699,25.2846,25.2626,25.2626,22100.0
2012-05-02 14:00:00,34.41,34.41,34.38,34.38,14400.0,25.2626,25.2626,25.2405,25.2405,14400.0
2012-05-02 14:05:00,34.38,34.41,34.37,34.41,34200.0,25.2405,25.2626,25.2332,25.2626,34200.0
2012-05-02 14:10:00,34.4,34.42,34.39,34.41,24900.0,25.2552,25.2699,25.2479,25.2626,24900.0
2012-05-02 14:15:00,34.4,34.41,34.39,34.39,10300.0,25.2552,25.2626,25.2479,25.2479,10300.0
2012-05-02 14:20:00,34.4,34.41,34.39,34.4,13000.0,25.2552,25.2626,25.2479,25.2552,13000.0
2012-05-02 14:25:00,34.41,34.42,34.4,34.41,23600.0,25.2626,25.2699,25.2552,25.2626,23600.0
2012-05-02 14:30:00,34.41,34.41,34.37,34.4,31800.0,25.2626,25.2626,25.2332,25.2552,31800.0
2012-05-02 14:35:00,34.4,34.4,34.37,34.37,33900.0,25.2552,25.2552,25.2332,25.2332,33900.0
2012-05-02 14:40:00,34.37,34.39,34.37,34.39,20100.0,25.2332,25.2479,25.2332,25.2479,20100.0
2012-05-02 14:45:00,34.39,34.42,34.38,34.42,11000.0,25.2479,25.2699,25.2405,25.2699,11000.0
2012-05-02 14:50:00,34.42,34.47,34.41,34.47,24000.0,25.2699,25.3066,25.2626,25.3066,24000.0
2012-05-02 14:55:00,34.46,34.47,34.43,34.43,29000.0,25.2993,25.3066,25.2772,25.2772,29000.0
2012-05-02 15:00:00,34.43,34.45,34.4,34.41,35100.0,25.2772,25.2919,25.2552,25.2626,35100.0
2012-05-02 15:05:00,34.41,34.42,34.4,34.42,15400.0,25.2626,25.2699,25.2552,25.2699,15400.0
2012-05-02 15:10:00,34.42,34.45,34.41,34.44,29500.0,25.2699,25.2919,25.2626,25.2846,29500.0
2012-05-02 15:15:00,34.44,34.45,34.43,34.44,38000.0,25.2846,25.2919,25.2772,25.2846,38000.0
2012-05-02 15:20:00,34.44,34.45,34.42,34.44,62200.0,25.2846,25.2919,25.2699,25.2846,62200.0
2012-05-02 15:25:00,34.44,34.44,34.42,34.44,12800.0,25.2846,25.2846,25.2699,25.2846,12800.0
2012-05-02 15:30:00,34.44,34.46,34.37,34.38,49800.0,25.2846,25.2993,25.2332,25.2405,49800.0
2012-05-02 15:35:00,34.38,34.42,34.38,34.42,41700.0,25.2405,25.2699,25.2405,25.2699,41700.0
2012-05-02 15:40:00,34.42,34.45,34.41,34.45,29400.0,25.2699,25.2919,25.2626,25.2919,29400.0
2012-05-02 15:45:00,34.45,34.48,34.44,34.48,93800.0,25.2919,25.314,25.2846,25.314,93800.0
2012-05-02 15:50:00,34.48,34.48,34.42,34.45,57800.0,25.314,25.314,25.2699,25.2919,57800.0
2012-05-02 15:55:00,34.46,34.47,34.44,34.45,131700.0,25.2993,25.3066,25.2846,25.2919,131700.0
2012-05-03 09:30:00,34.4,34.53,34.4,34.51,55100.0,25.2552,25.3507,25.2552,25.336,55100.0
2012-05-03 09:35:00,34.5,34.53,34.47,34.5,26700.0,25.3286,25.3507,25.3066,25.3286,26700.0
2012-05-03 09:40:00,34.5,34.53,34.45,34.51,47700.0,25.3286,25.3507,25.2919,25.336,47700.0
2012-05-03 09:45:00,34.51,34.54,34.46,34.49,36500.0,25.336,25.358,25.2993,25.3213,36500.0
2012-05-03 09:50:00,34.49,34.56,34.46,34.47,51500.0,25.3213,25.3727,25.2993,25.3066,51500.0
2012-05-03 09:55:00,34.47,34.47,34.4,34.4,16300.0,25.3066,25.3066,25.2552,25.2552,16300.0
2012-05-03 10:00:00,34.4,34.4,34.32,34.35,34100.0,25.2552,25.2552,25.1965,25.2185,34100.0
2012-05-03 10:05:00,34.35,34.36,34.33,34.35,14100.0,25.2185,25.2259,25.2038,25.2185,14100.0
2012-05-03 10:10:00,34.34,34.35,34.27,34.31,48500.0,25.2112,25.2185,25.1598,25.1891,48500.0
2012-05-03 10:15:00,34.31,34.31,34.2,34.2,53600.0,25.1891,25.1891,25.1084,25.1084,53600.0
2012-05-03 10:20:00,34.21,34.22,34.13,34.14,86500.0,25.1157,25.1231,25.057,25.0643,86500.0
2012-05-03 10:25:00,34.14,34.16,34.08,34.14,89400.0,25.0643,25.079,25.0203,25.0643,89400.0
2012-05-03 10:30:00,34.14,34.18,34.13,34.15,40200.0,25.0643,25.0937,25.057,25.0717,40200.0
2012-05-03 10:35:00,34.15,34.18,34.13,34.15,38400.0,25.0717,25.0937,25.057,25.0717,38400.0
2012-05-03 10:40:00,34.15,34.2,34.14,34.15,37200.0,25.0717,25.1084,25.0643,25.0717,37200.0
2012-05-03 10:45:00,34.15,34.15,34.11,34.14,62200.0,25.0717,25.0717,25.0423,25.0643,62200.0
2012-05-03 10:50:00,34.14,34.18,34.14,34.18,23400.0,25.0643,25.0937,25.0643,25.0937,23400.0
2012-05-03 10:55:00,34.18,34.28,34.17,34.21,46300.0,25.0937,25.1671,25.0864,25.1157,46300.0
2012-05-03 11:00:00,34.21,34.26,34.19,34.22,92700.0,25.1157,25.1524,25.101,25.1231,92700.0
2012-05-03 11:05:00,34.21,34.24,34.2,34.21,60000.0,25.1157,25.1378,25.1084,25.1157,60000.0
2012-05-03 11:10:00,34.21,34.28,34.2,34.28,17600.0,25.1157,25.1671,25.1084,25.1671,17600.0
2012-05-03 11:15:00,34.27,34.37,34.27,34.37,21500.0,25.1598,25.2332,25.1598,25.2332,21500.0
2012-05-03 11:20:00,34.37,34.39,34.36,34.38,22600.0,25.2332,25.2479,25.2259,25.2405,22600.0
2012-05-03 11:25:00,34.39,34.4,34.35,34.35,22500.0,25.2479,25.2552,25.2185,25.2185,22500.0
2012-05-03 11:30:00,34.35,34.37,34.31,34.31,16800.0,25.2185,25.2332,25.1891,25.1891,16800.0
2012-05-03 11:35:00,34.31,34.34,34.3,34.31,24000.0,25.1891,25.2112,25.1818,25.1891,24000.0
2012-05-03 11:40:00,34.31,34.31,34.3,34.3,4700.0,25.1891,25.1891,25.1818,25.1818,4700.0
2012-05-03 11:45:00,34.3,34.31,34.25,34.26,18700.0,25.1818,25.1891,25.1451,25.1524,18700.0
2012-05-03 11:50:00,34.27,34.29,34.26,34.27,9300.0,25.1598,25.1745,25.1524,25.1598,9300.0
2012-05-03 11:55:00,34.28,34.32,34.27,34.31,9100.0,25.1671,25.1965,25.1598,25.1891,9100.0
2012-05-03 12:00:00,34.31,34.33,34.29,34.31,11400.0,25.1891,25.2038,25.1745,25.1891,11400.0
2012-05-03 12:05:00,34.31,34.37,34.31,34.37,9800.0,25.1891,25.2332,25.1891,25.2332,9800.0
2012-05-03 12:10:00,34.37,34.38,34.33,34.33,9900.0,25.2332,25.2405,25.2038,25.2038,9900.0
2012-05-03 12:15:00,34.34,34.35,34.33,34.35,10000.0,25.2112,25.2185,25.2038,25.2185,10000.0
2012-05-03 12:20:00,34.34,34.36,34.33,34.36,7700.0,25.2112,25.2259,25.2038,25.2259,7700.0
2012-05-03 12:25:00,34.35,34.38,34.34,34.38,5200.0,25.2185,25.2405,25.2112,25.2405,5200.0
2012-05-03 12:30:00,34.37,34.38,34.36,34.37,3900.0,25.2332,25.2405,25.2259,25.2332,3900.0
2012-05-03 12:35:00,34.38,34.39,34.37,34.39,4400.0,25.2405,25.2479,25.2332,25.2479,4400.0
2012-05-03 12:40:00,34.39,34.39,34.36,34.36,5300.0,25.2479,25.2479,25.2259,25.2259,5300.0
2012-05-03 12:45:00,34.37,34.37,34.35,34.35,7400.0,25.2332,25.2332,25.2185,25.2185,7400.0
2012-05-03 12:50:00,34.36,34.38,34.36,34.38,6800.0,25.2259,25.2405,25.2259,25.2405,6800.0
2012-05-03 12:55:00,34.37,34.38,34.34,34.36,10900.0,25.2332,25.2405,25.2112,25.2259,10900.0
2012-05-03 13:00:00,34.36,34.39,34.36,34.37,11000.0,25.2259,25.2479,25.2259,25.2332,11000.0
2012-05-03 13:05:00,34.37,34.4,34.37,34.4,15900.0,25.2332,25.2552,25.2332,25.2552,15900.0
2012-05-03 13:10:00,34.4,34.4,34.35,34.38,34700.0,25.2552,25.2552,25.2185,25.2405,34700.0
2012-05-03 13:15:00,34.37,34.42,34.37,34.42,13900.0,25.2332,25.2699,25.2332,25.2699,13900.0
2012-05-03 13:20:00,34.4,34.42,34.4,34.42,5100.0,25.2552,25.2699,25.2552,25.2699,5100.0
2012-05-03 13:25:00,34.42,34.46,34.42,34.45,10000.0,25.2699,25.2993,25.2699,25.2919,10000.0
2012-05-03 13:30:00,34.46,34.46,34.4,34.41,28700.0,25.2993,25.2993,25.2552,25.2626,28700.0
2012-05-03 13:35:00,34.41,34.42,34.4,34.42,16800.0,25.2626,25.2699,25.2552,25.2699,16800.0
2012-05-03 13:40:00,34.43,34.43,34.32,34.32,32900.0,25.2772,25.2772,25.1965,25.1965,32900.0
2012-05-03 13:45:00,34.32,34.33,34.3,34.31,13400.0,25.1965,25.2038,25.1818,25.1891,13400.0
2012-05-03 13:50:00,34.32,34.32,34.29,34.31,9500.0,25.1965,25.1965,25.1745,25.1891,9500.0
2012-05-03 13:55:00,34.31,34.35,34.31,34.31,16800.0,25.1891,25.2185,25.1891,25.1891,16800.0
2012-05-03 14:00:00,34.3,34.31,34.29,34.3,10200.0,25.1818,25.1891,25.1745,25.1818,10200.0
2012-05-03 14:05:00,34.3,34.3,34.28,34.3,10500.0,25.1818,25.1818,25.1671,25.1818,10500.0
2012-05-03 14:10:00,34.3,34.32,34.29,34.31,12500.0,25.1818,25.1965,25.1745,25.1891,12500.0
2012-05-03 14:15:00,34.32,34.34,34.31,34.34,6600.0,25.1965,25.2112,25.1891,25.2112,6600.0
2012-05-03 14:20:00,34.34,34.36,34.33,34.33,30600.0,25.2112,25.2259,25.2038,25.2038,30600.0
2012-05-03 14:25:00,34.32,34.32,34.29,34.29,8800.0,25.1965,25.1965,25.1745,25.1745,8800.0
2012-05-03 14:30:00,34.29,34.31,34.29,34.3,12700.0,25.1745,25.1891,25.1745,25.1818,12700.0
2012-05-03 14:35:00,34.3,34.34,34.29,34.34,17100.0,25.1818,25.2112,25.1745,25.2112,17100.0
2012-05-03 14:40:00,34.34,34.35,34.33,34.34,16500.0,25.2112,25.2185,25.2038,25.2112,16500.0
2012-05-03 14:45:00,34.34,34.34,34.29,34.31,17900.0,25.2112,25.2112,25.1745,25.1891,17900.0
2012-05-03 14:50:00,34.31,34.33,34.31,34.32,7200.0,25.1891,25.2038,25.1891,25.1965,7200.0
2012-05-03 14:55:00,34.31,34.34,34.31,34.34,10700.0,25.1891,25.2112,25.1891,25.2112,10700.0
2012-05-03 15:00:00,34.33,34.37,34.33,34.35,18400.0,25.2038,25.2332,25.2038,25.2185,18400.0
2012-05-03 15:05:00,34.36,34.36,34.3,34.3,30800.0,25.2259,25.2259,25.1818,25.1818,30800.0
2012-05-03 15:10:00,34.3,34.3,34.28,34.29,8600.0,25.1818,25.1818,25.1671,25.1745,8600.0
2012-05-03 15:15:00,34.29,34.3,34.28,34.3,24700.0,25.1745,25.1818,25.1671,25.1818,24700.0
2012-05-03 15:20:00,34.3,34.3,34.29,34.29,25700.0,25.1818,25.1818,25.1745,25.1745,25700.0
2012-05-03 15:25:00,34.29,34.3,34.27,34.27,20900.0,25.1745,25.1818,25.1598,25.1598,20900.0
2012-05-03 15:30:00,34.28,34.28,34.27,34.28,9900.0,25.1671,25.1671,25.1598,25.1671,9900.0
2012-05-03 15:35:00,34.27,34.28,34.25,34.25,37300.0,25.1598,25.1671,25.1451,25.1451,37300.0
2012-05-03 15:40:00,34.25,34.3,34.25,34.3,49800.0,25.1451,25.1818,25.1451,25.1818,49800.0
2012-05-03 15:45:00,34.3,34.32,34.28,34.32,46300.0,25.1818,25.1965,25.1671,25.1965,46300.0
2012-05-03 15:50:00,34.32,34.32,34.28,34.3,37700.0,25.1965,25.1965,25.1671,25.1818,37700.0
2012-05-03 15:55:00,34.31,34.32,34.27,34.27,92200.0,25.1891,25.1965,25.1598,25.1598,92200.0
2012-05-04 09:30:00,34.13,34.29,34.1,34.21,86600.0,25.057,25.1745,25.035,25.1157,86600.0
2012-05-04 09:35:00,34.22,34.24,34.15,34.2,27200.0,25.1231,25.1378,25.0717,25.1084,27200.0
2012-05-04 09:40:00,34.2,34.21,34.1,34.16,22900.0,25.1084,25.1157,25.035,25.079,22900.0
2012-05-04 09:45:00,34.17,34.22,34.16,34.2,19900.0,25.0864,25.1231,25.079,25.1084,19900.0
2012-05-04 09:50:00,34.2,34.22,34.12,34.12,21300.0,25.1084,25.1231,25.0497,25.0497,21300.0
2012-05-04 09:55:00,34.12,34.13,34.05,34.11,66800.0,25.0497,25.057,24.9983,25.0423,66800.0
2012-05-04 10:00:00,34.11,34.11,34.05,34.07,24200.0,25.0423,25.0423,24.9983,25.0129,24200.0
2012-05-04 10:05:00,34.07,34.13,34.07,34.13,25100.0,25.0129,25.057,25.0129,25.057,25100.0
2012-05-04 10:10:00,34.13,34.13,34.09,34.12,26300.0,25.057,25.057,25.0276,25.0497,26300.0
2012-05-04 10:15:00,34.12,34.13,34.09,34.1,16600.0,25.0497,25.057,25.0276,25.035,16600.0
2012-05-04 10:20:00,34.09,34.12,34.08,34.12,25100.0,25.0276,25.0497,25.0203,25.0497,25100.0
2012-05-04 10:25:00,34.13,34.13,34.05,34.05,23100.0,25.057,25.057,24.9983,24.9983,23100.0
2012-05-04 10:30:00,34.06,34.06,34.0,34.01,50100.0,25.0056,25.0056,24.9616,24.9689,50100.0
2012-05-04 10:35:00,34.01,34.02,34.0,34.02,31900.0,24.9689,24.9762,24.9616,24.9762,31900.0
2012-05-04 10:40:00,34.02,34.04,34.0,34.03,26800.0,24.9762,24.9909,24.9616,24.9836,26800.0
2012-05-04 10:45:00,34.03,34.08,34.03,34.07,26300.0,24.9836,25.0203,24.9836,25.0129,26300.0
2012-05-04 10:50:00,34.06,34.1,34.05,34.1,22400.0,25.0056,25.035,24.9983,25.035,22400.0
2012-05-04 10:55:00,34.1,34.12,34.09,34.12,20900.0,25.035,25.0497,25.0276,25.0497,20900.0
2012-05-04 11:00:00,34.12,34.14,34.08,34.12,38000.0,25.0497,25.0643,25.0203,25.0497,38000.0
2012-05-04 11:05:00,34.12,34.16,34.08,34.08,20000.0,25.0497,25.079,25.0203,25.0203,20000.0
2012-05-04 11:10:00,34.09,34.09,34.06,34.07,15200.0,25.0276,25.0276,25.0056,25.0129,15200.0
2012-05-04 11:15:00,34.06,34.09,34.05,34.08,24800.0,25.0056,25.0276,24.9983,25.0203,24800.0
2012-05-04 11:20:00,34.08,34.08,34.05,34.05,18700.0,25.0203,25.0203,24.9983,24.9983,18700.0
2012-05-04 11:25:00,34.05,34.08,34.05,34.08,48700.0,24.9983,25.0203,24.9983,25.0203,48700.0
2012-05-04 11:30:00,34.09,34.09,34.05,34.06,15800.0,25.0276,25.0276,24.9983,25.0056,15800.0
2012-05-04 11:35:00,34.05,34.07,34.04,34.05,19100.0,24.9983,25.0129,24.9909,24.9983,19100.0
2012-05-04 11:40:00,34.05,34.13,34.05,34.13,35800.0,24.9983,25.057,24.9983,25.057,35800.0
2012-05-04 11:45:00,34.12,34.13,34.04,34.05,46500.0,25.0497,25.057,24.9909,24.9983,46500.0
2012-05-04 11:50:00,34.05,34.07,34.04,34.07,33900.0,24.9983,25.0129,24.9909,25.0129,33900.0
2012-05-04 11:55:00,34.07,34.07,34.04,34.05,39000.0,25.0129,25.0129,24.9909,24.9983,39000.0
2012-05-04 12:00:00,34.06,34.07,34.04,34.05,19200.0,25.0056,25.0129,24.9909,24.9983,19200.0
2012-05-04 12:05:00,34.05,34.06,34.04,34.04,13900.0,24.9983,25.0056,24.9909,24.9909,13900.0
2012-05-04 12:10:00,34.04,34.05,34.0,34.01,32900.0,24.9909,24.9983,24.9616,24.9689,32900.0
2012-05-04 12:15:00,34.01,34.02,34.0,34.01,19500.0,24.9689,24.9762,24.9616,24.9689,19500.0
2012-05-04 12:20:00,34.0,34.02,33.99,34.0,65700.0,24.9616,24.9762,24.9542,24.9616,65700.0
2012-05-04 12:25:00,34.01,34.02,33.99,33.99,48800.0,24.9689,24.9762,24.9542,24.9542,48800.0
2012-05-04 12:30:00,33.99,34.0,33.98,33.98,13700.0,24.9542,24.9616,24.9469,24.9469,13700.0
2012-05-04 12:35:00,33.98,33.99,33.93,33.94,32200.0,24.9469,24.9542,24.9102,24.9175,32200.0
2012-05-04 12:40:00,33.94,33.94,33.93,33.94,5700.0,24.9175,24.9175,24.9102,24.9175,5700.0
2012-05-04 12:45:00,33.93,33.95,33.93,33.94,7400.0,24.9102,24.9248,24.9102,24.9175,7400.0
2012-05-04 12:50:00,33.94,34.01,33.93,34.0,23600.0,24.9175,24.9689,24.9102,24.9616,23600.0
2012-05-04 12:55:00,34.0,34.0,33.97,33.99,9700.0,24.9616,24.9616,24.9395,24.9542,9700.0
2012-05-04 13:00:00,33.99,34.0,33.96,33.97,18600.0,24.9542,24.9616,24.9322,24.9395,18600.0
2012-05-04 13:05:00,33.97,33.99,33.96,33.99,10200.0,24.9395,24.9542,24.9322,24.9542,10200.0
2012-05-04 13:10:00,33.98,33.99,33.94,33.94,19300.0,24.9469,24.9542,24.9175,24.9175,19300.0
2012-05-04 13:15:00,33.95,34.0,33.95,33.98,15600.0,24.9248,24.9616,24.9248,24.9469,15600.0
2012-05-04 13:20:00,33.98,34.0,33.97,33.99,19500.0,24.9469,24.9616,24.9395,24.9542,19500.0
2012-05-04 13:25:00,33.99,34.01,33.99,34.0,11100.0,24.9542,24.9689,24.9542,24.9616,11100.0
2012-05-04 13:30:00,33.99,34.02,33.99,34.02,11700.0,24.9542,24.9762,24.9542,24.9762,11700.0
2012-05-04 13:35:00,34.02,34.05,34.02,34.05,25700.0,24.9762,24.9983,24.9762,24.9983,25700.0
2012-05-04 13:40:00,34.05,34.05,34.01,34.01,18600.0,24.9983,24.9983,24.9689,24.9689,18600.0
2012-05-04 13:45:00,34.01,34.02,33.99,33.99,13900.0,24.9689,24.9762,24.9542,24.9542,13900.0
2012-05-04 13:50:00,34.0,34.01,33.99,34.0,12300.0,24.9616,24.9689,24.9542,24.9616,12300.0
2012-05-04 13:55:00,34.0,34.02,33.99,34.0,16100.0,24.9616,24.9762,24.9542,24.9616,16100.0
2012-05-04 14:00:00,34.0,34.0,33.97,33.98,13800.0,24.9616,24.9616,24.9395,24.9469,13800.0
2012-05-04 14:05:00,33.98,34.0,33.96,34.0,25200.0,24.9469,24.9616,24.9322,24.9616,25200.0
2012-05-04 14:10:00,33.99,34.0,33.96,33.97,10700.0,24.9542,24.9616,24.9322,24.9395,10700.0
2012-05-04 14:15:00,33.97,33.99,33.96,33.98,8400.0,24.9395,24.9542,24.9322,24.9469,8400.0
2012-05-04 14:20:00,33.99,33.99,33.96,33.98,8100.0,24.9542,24.9542,24.9322,24.9469,8100.0
2012-05-04 14:25:00,33.98,33.99,33.97,33.98,12900.0,24.9469,24.9542,24.9395,24.9469,12900.0
2012-05-04 14:30:00,33.98,33.99,33.97,33.97,18600.0,24.9469,24.9542,24.9395,24.9395,18600.0
2012-05-04 14:35:00,33.97,33.98,33.94,33.95,33300.0,24.9395,24.9469,24.9175,24.9248,33300.0
2012-05-04 14:40:00,33.94,33.96,33.93,33.94,12300.0,24.9175,24.9322,24.9102,24.9175,12300.0
2012-05-04 14:45:00,33.93,33.98,33.93,33.98,17000.0,24.9102,24.9469,24.9102,24.9469,17000.0
2012-05-04 14:50:00,33.98,33.98,33.95,33.95,12900.0,24.9469,24.9469,24.9248,24.9248,12900.0
2012-05-04 14:55:00,33.96,34.0,33.96,34.0,7900.0,24.9322,24.9616,24.9322,24.9616,7900.0
2012-05-04 15:00:00,34.0,34.04,34.0,34.03,20500.0,24.9616,24.9909,24.9616,24.9836,20500.0
2012-05-04 15:05:00,34.04,34.04,34.03,34.03,11900.0,24.9909,24.9909,24.9836,24.9836,11900.0
2012-05-04 15:10:00,34.03,34.04,34.0,34.0,17000.0,24.9836,24.9909,24.9616,24.9616,17000.0
2012-05-04 15:15:00,34.01,34.01,33.99,34.0,14100.0,24.9689,24.9689,24.9542,24.9616,14100.0
2012-05-04 15:20:00,33.99,34.02,33.98,34.01,23500.0,24.9542,24.9762,24.9469,24.9689,23500.0
2012-05-04 15:25:00,34.01,34.02,33.99,34.0,15800.0,24.9689,24.9762,24.9542,24.9616,15800.0
2012-05-04 15:30:00,34.0,34.02,33.98,34.02,47200.0,24.9616,24.9762,24.9469,24.9762,47200.0
2012-05-04 15:35:00,34.01,34.02,33.99,34.0,33300.0,24.9689,24.9762,24.9542,24.9616,33300.0
2012-05-04 15:40:00,34.0,34.04,33.99,34.02,36300.0,24.9616,24.9909,24.9542,24.9762,36300.0
2012-05-04 15:45:00,34.02,34.03,34.0,34.02,29000.0,24.9762,24.9836,24.9616,24.9762,29000.0
2012-05-04 15:50:00,34.02,34.02,34.0,34.02,54900.0,24.9762,24.9762,24.9616,24.9762,54900.0
2012-05-04 15:55:00,34.02,34.02,33.98,33.98,108400.0,24.9762,24.9762,24.9469,24.9469,108400.0
2012-05-07 09:30:00,33.93,34.01,33.9,34.01,52300.0,24.9102,24.9689,24.8881,24.9689,52300.0
2012-05-07 09:35:00,34.01,34.14,33.99,34.08,33900.0,24.9689,25.0643,24.9542,25.0203,33900.0
2012-05-07 09:40:00,34.07,34.17,34.07,34.16,20600.0,25.0129,25.0864,25.0129,25.079,20600.0
2012-05-07 09:45:00,34.14,34.15,34.06,34.08,20500.0,25.0643,25.0717,25.0056,25.0203,20500.0
2012-05-07 09:50:00,34.1,34.18,34.09,34.15,30400.0,25.035,25.0937,25.0276,25.0717,30400.0
2012-05-07 09:55:00,34.15,34.2,34.13,34.19,29200.0,25.0717,25.1084,25.057,25.101,29200.0
2012-05-07 10:00:00,34.19,34.27,34.18,34.24,33200.0,25.101,25.1598,25.0937,25.1378,33200.0
2012-05-07 10:05:00,34.25,34.25,34.17,34.18,15400.0,25.1451,25.1451,25.0864,25.0937,15400.0
2012-05-07 10:10:00,34.17,34.17,34.12,34.12,33600.0,25.0864,25.0864,25.0497,25.0497,33600.0
2012-05-07 10:15:00,34.12,34.12,34.08,34.11,19500.0,25.0497,25.0497,25.0203,25.0423,19500.0
2012-05-07 10:20:00,34.12,34.12,34.05,34.12,24000.0,25.0497,25.0497,24.9983,25.0497,24000.0
2012-05-07 10:25:00,34.12,34.13,34.02,34.04,48100.0,25.0497,25.057,24.9762,24.9909,48100.0
2012-05-07 10:30:00,34.03,34.06,34.03,34.04,27200.0,24.9836,25.0056,24.9836,24.9909,27200.0
2012-05-07 10:35:00,34.04,34.04,34.0,34.02,10500.0,24.9909,24.9909,24.9616,24.9762,10500.0
2012-05-07 10:40:00,34.02,34.04,34.01,34.01,18600.0,24.9762,24.9909,24.9689,24.9689,18600.0
2012-05-07 10:45:00,34.01,34.07,34.01,34.05,16000.0,24.9689,25.0129,24.9689,24.9983,16000.0
2012-05-07 10:50:00,34.06,34.09,34.04,34.08,23000.0,25.0056,25.0276,24.9909,25.0203,23000.0
2012-05-07 10:55:00,34.08,34.08,34.04,34.05,80700.0,25.0203,25.0203,24.9909,24.9983,80700.0
2012-05-07 11:00:00,34.05,34.08,34.05,34.07,82600.0,24.9983,25.0203,24.9983,25.0129,82600.0
2012-05-07 11:05:00,34.07,34.08,34.04,34.07,23800.0,25.0129,25.0203,24.9909,25.0129,23800.0
2012-05-07 11:10:00,34.06,34.08,34.04,34.07,35400.0,25.0056,25.0203,24.9909,25.0129,35400.0
2012-05-07 11:15:00,34.07,34.08,34.04,34.05,24900.0,25.0129,25.0203,24.9909,24.9983,24900.0
2012-05-07 11:20:00,34.04,34.07,34.04,34.04,39500.0,24.9909,25.0129,24.9909,24.9909,39500.0
2012-05-07 11:25:00,34.04,34.04,34.01,34.01,26100.0,24.9909,24.9909,24.9689,24.9689,26100.0
2012-05-07 11:30:00,34.02,34.07,34.01,34.07,30500.0,24.9762,25.0129,24.9689,25.0129,30500.0
2012-05-07 11:35:00,34.07,34.07,34.01,34.03,198500.0,25.0129,25.0129,24.9689,24.9836,198500.0
2012-05-07 11:40:00,34.02,34.02,34.0,34.02,18800.0,24.9762,24.9762,24.9616,24.9762,18800.0
2012-05-07 11:45:00,34.01,34.02,34.0,34.01,8000.0,24.9689,24.9762,24.9616,24.9689,8000.0
2012-05-07 11:50:00,34.01,34.01,34.0,34.0,7100.0,24.9689,24.9689,24.9616,24.9616,7100.0
2012-05-07 11:55:00,34.0,34.03,34.0,34.03,8800.0,24.9616,24.9836,24.9616,24.9836,8800.0
2012-05-07 12:00:00,34.04,34.04,34.01,34.02,27600.0,24.9909,24.9909,24.9689,24.9762,27600.0
2012-05-07 12:05:00,34.02,34.02,34.01,34.02,15400.0,24.9762,24.9762,24.9689,24.9762,15400.0
2012-05-07 12:10:00,34.02,34.02,34.0,34.0,10400.0,24.9762,24.9762,24.9616,24.9616,10400.0
2012-05-07 12:15:00,34.01,34.01,33.98,33.98,22500.0,24.9689,24.9689,24.9469,24.9469,22500.0
2012-05-07 12:20:00,33.98,33.99,33.96,33.98,10400.0,24.9469,24.9542,24.9322,24.9469,10400.0
2012-05-07 12:25:00,33.98,33.98,33.97,33.97,6600.0,24.9469,24.9469,24.9395,24.9395,6600.0
2012-05-07 12:30:00,33.98,34.03,33.98,34.02,21300.0,24.9469,24.9836,24.9469,24.9762,21300.0
2012-05-07 12:35:00,34.02,34.02,33.99,34.0,12500.0,24.9762,24.9762,24.9542,24.9616,12500.0
2012-05-07 12:40:00,34.01,34.02,34.0,34.0,14200.0,24.9689,24.9762,24.9616,24.9616,14200.0
2012-05-07 12:45:00,34.01,34.01,34.0,34.01,10300.0,24.9689,24.9689,24.9616,24.9689,10300.0
2012-05-07 12:50:00,34.01,34.03,34.01,34.03,8700.0,24.9689,24.9836,24.9689,24.9836,8700.0
2012-05-07 12:55:00,34.02,34.03,34.01,34.03,12200.0,24.9762,24.9836,24.9689,24.9836,12200.0
2012-05-07 13:00:00,34.02,34.04,34.02,34.04,9800.0,24.9762,24.9909,24.9762,24.9909,9800.0
2012-05-07 13:05:00,34.03,34.05,34.03,34.04,15300.0,24.9836,24.9983,24.9836,24.9909,15300.0
2012-05-07 13:10:00,34.03,34.08,34.03,34.08,23500.0,24.9836,25.0203,24.9836,25.0203,23500.0
2012-05-07 13:15:00,34.08,34.12,34.08,34.1,21700.0,25.0203,25.0497,25.0203,25.035,21700.0
2012-05-07 13:20:00,34.1,34.14,34.07,34.08,61400.0,25.035,25.0643,25.0129,25.0203,61400.0
2012-05-07 13:25:00,34.09,34.09,34.05,34.06,8200.0,25.0276,25.0276,24.9983,25.0056,8200.0
2012-05-07 13:30:00,34.05,34.07,34.05,34.06,6600.0,24.9983,25.0129,24.9983,25.0056,6600.0
2012-05-07 13:35:00,34.06,34.08,34.06,34.08,6800.0,25.0056,25.0203,25.0056,25.0203,6800.0
2012-05-07 13:40:00,34.09,34.13,34.08,34.11,33600.0,25.0276,25.057,25.0203,25.0423,33600.0
2012-05-07 13:45:00,34.11,34.11,34.07,34.1,18000.0,25.0423,25.0423,25.0129,25.035,18000.0
2012-05-07 13:50:00,34.09,34.1,34.07,34.09,33900.0,25.0276,25.035,25.0129,25.0276,33900.0
2012-05-07 13:55:00,34.09,34.09,34.07,34.07,28100.0,25.0276,25.0276,25.0129,25.0129,28100.0
2012-05-07 14:00:00,34.09,34.12,34.06,34.09,25000.0,25.0276,25.0497,25.0056,25.0276,25000.0
2012-05-07 14:05:00,34.08,34.09,34.07,34.08,23500.0,25.0203,25.0276,25.0129,25.0203,23500.0
2012-05-07 14:10:00,34.08,34.09,34.08,34.08,3800.0,25.0203,25.0276,25.0203,25.0203,3800.0
2012-05-07 14:15:00,34.09,34.09,34.06,34.06,34800.0,25.0276,25.0276,25.0056,25.0056,34800.0
2012-05-07 14:20:00,34.06,34.07,34.05,34.05,11900.0,25.0056,25.0129,24.9983,24.9983,11900.0
2012-05-07 14:25:00,34.05,34.07,34.04,34.04,31400.0,24.9983,25.0129,24.9909,24.9909,31400.0
2012-05-07 14:30:00,34.03,34.03,34.0,34.01,56300.0,24.9836,24.9836,24.9616,24.9689,56300.0
2012-05-07 14:35:00,34.01,34.03,34.01,34.02,15500.0,24.9689,24.9836,24.9689,24.9762,15500.0
2012-05-07 14:40:00,34.01,34.02,34.01,34.01,10900.0,24.9689,24.9762,24.9689,24.9689,10900.0
2012-05-07 14:45:00,34.02,34.03,34.02,34.02,12700.0,24.9762,24.9836,24.9762,24.9762,12700.0
2012-05-07 14:50:00,34.03,34.04,34.01,34.04,26800.0,24.9836,24.9909,24.9689,24.9909,26800.0
2012-05-07 14:55:00,34.03,34.04,34.03,34.03,8100.0,24.9836,24.9909,24.9836,24.9836,8100.0
2012-05-07 15:00:00,34.04,34.05,34.03,34.04,31500.0,24.9909,24.9983,24.9836,24.9909,31500.0
2012-05-07 15:05:00,34.05,34.06,34.01,34.01,39200.0,24.9983,25.0056,24.9689,24.9689,39200.0
2012-05-07 15:10:00,34.01,34.02,33.99,34.02,54800.0,24.9689,24.9762,24.9542,24.9762,54800.0
2012-05-07 15:15:00,34.02,34.02,33.98,34.0,41700.0,24.9762,24.9762,24.9469,24.9616,41700.0
2012-05-07 15:20:00,34.0,34.01,33.99,34.0,12900.0,24.9616,24.9689,24.9542,24.9616,12900.0
2012-05-07 15:25:00,34.01,34.01,33.98,34.0,58400.0,24.9689,24.9689,24.9469,24.9616,58400.0
2012-05-07 15:30:00,34.0,34.01,33.99,34.0,13600.0,24.9616,24.9689,24.9542,24.9616,13600.0
2012-05-07 15:35:00,34.0,34.02,33.97,33.98,89300.0,24.9616,24.9762,24.9395,24.9469,89300.0
2012-05-07 15:40:00,33.98,33.98,33.97,33.97,41600.0,24.9469,24.9469,24.9395,24.9395,41600.0
2012-05-07 15:45:00,33.97,34.0,33.96,34.0,88100.0,24.9395,24.9616,24.9322,24.9616,88100.0
2012-05-07 15:50:00,34.0,34.0,33.95,33.95,127400.0,24.9616,24.9616,24.9248,24.9248,127400.0
2012-05-07 15:55:00,33.95,34.0,33.94,34.0,134100.0,24.9248,24.9616,24.9175,24.9616,134100.0
2012-05-08 09:30:00,33.88,33.99,33.88,33.9,43300.0,24.8735,24.9542,24.8735,24.8881,43300.0
2012-05-08 09:35:00,33.91,34.03,33.91,33.99,77800.0,24.8955,24.9836,24.8955,24.9542,77800.0
2012-05-08 09:40:00,34.0,34.05,33.98,33.98,39700.0,24.9616,24.9983,24.9469,24.9469,39700.0
2012-05-08 09:45:00,33.97,34.0,33.96,33.97,35400.0,24.9395,24.9616,24.9322,24.9395,35400.0
2012-05-08 09:50:00,33.97,34.0,33.96,33.98,27500.0,24.9395,24.9616,24.9322,24.9469,27500.0
2012-05-08 09:55:00,33.98,34.01,33.96,34.01,30500.0,24.9469,24.9689,24.9322,24.9689,30500.0
2012-05-08 10:00:00,34.0,34.04,33.97,34.03,25100.0,24.9616,24.9909,24.9395,24.9836,25100.0
2012-05-08 10:05:00,34.02,34.03,33.96,34.01,28000.0,24.9762,24.9836,24.9322,24.9689,28000.0
2012-05-08 10:10:00,34.0,34.01,33.94,33.97,20000.0,24.9616,24.9689,24.9175,24.9395,20000.0
2012-05-08 10:15:00,33.97,34.0,33.96,33.98,18700.0,24.9395,24.9616,24.9322,24.9469,18700.0
2012-05-08 10:20:00,33.98,33.98,33.93,33.93,27400.0,24.9469,24.9469,24.9102,24.9102,27400.0
2012-05-08 10:25:00,33.93,33.93,33.9,33.93,27700.0,24.9102,24.9102,24.8881,24.9102,27700.0
2012-05-08 10:30:00,33.92,33.94,33.89,33.91,32100.0,24.9028,24.9175,24.8808,24.8955,32100.0
2012-05-08 10:35:00,33.9,33.91,33.87,33.88,33800.0,24.8881,24.8955,24.8661,24.8735,33800.0
2012-05-08 10:40:00,33.88,33.92,33.86,33.9,35000.0,24.8735,24.9028,24.8588,24.8881,35000.0
2012-05-08 10:45:00,33.9,33.95,33.87,33.91,128000.0,24.8881,24.9248,24.8661,24.8955,128000.0
2012-05-08 10:50:00,33.89,33.92,33.88,33.89,66800.0,24.8808,24.9028,24.8735,24.8808,66800.0
2012-05-08 10:55:00,33.88,33.89,33.85,33.86,27200.0,24.8735,24.8808,24.8514,24.8588,27200.0
2012-05-08 11:00:00,33.86,33.88,33.81,33.81,46200.0,24.8588,24.8735,24.8221,24.8221,46200.0
2012-05-08 11:05:00,33.81,33.82,33.78,33.82,41800.0,24.8221,24.8294,24.8,24.8294,41800.0
2012-05-08 11:10:00,33.82,33.83,33.8,33.83,40100.0,24.8294,24.8367,24.8147,24.8367,40100.0
2012-05-08 11:15:00,33.83,33.87,33.82,33.87,45000.0,24.8367,24.8661,24.8294,24.8661,45000.0
2012-05-08 11:20:00,33.86,33.87,33.8,33.82,33900.0,24.8588,24.8661,24.8147,24.8294,33900.0
2012-05-08 11:25:00,33.82,33.85,33.81,33.85,26000.0,24.8294,24.8514,24.8221,24.8514,26000.0
2012-05-08 11:30:00,33.84,33.86,33.83,33.85,21100.0,24.8441,24.8588,24.8367,24.8514,21100.0
2012-05-08 11:35:00,33.85,33.86,33.8,33.81,42200.0,24.8514,24.8588,24.8147,24.8221,42200.0
2012-05-08 11:40:00,33.81,33.82,33.8,33.81,22500.0,24.8221,24.8294,24.8147,24.8221,22500.0
2012-05-08 11:45:00,33.81,33.82,33.79,33.8,50200.0,24.8221,24.8294,24.8074,24.8147,50200.0
2012-05-08 11:50:00,33.81,33.83,33.8,33.8,42600.0,24.8221,24.8367,24.8147,24.8147,42600.0
2012-05-08 11:55:00,33.8,33.86,33.79,33.86,29600.0,24.8147,24.8588,24.8074,24.8588,29600.0
2012-05-08 12:00:00,33.86,33.86,33.83,33.84,29300.0,24.8588,24.8588,24.8367,24.8441,29300.0
2012-05-08 12:05:00,33.83,33.85,33.83,33.85,32100.0,24.8367,24.8514,24.8367,24.8514,32100.0
2012-05-08 12:10:00,33.84,33.85,33.83,33.84,54800.0,24.8441,24.8514,24.8367,24.8441,54800.0
2012-05-08 12:15:00,33.84,33.86,33.83,33.86,31400.0,24.8441,24.8588,24.8367,24.8588,31400.0
2012-05-08 12:20:00,33.85,33.87,33.8,33.8,60100.0,24.8514,24.8661,24.8147,24.8147,60100.0
2012-05-08 12:25:00,33.81,33.84,33.8,33.82,43900.0,24.8221,24.8441,24.8147,24.8294,43900.0
2012-05-08 12:30:00,33.81,33.82,33.79,33.8,9300.0,24.8221,24.8294,24.8074,24.8147,9300.0
2012-05-08 12:35:00,33.8,33.84,33.79,33.83,20400.0,24.8147,24.8441,24.8074,24.8367,20400.0
2012-05-08 12:40:00,33.83,33.84,33.79,33.81,17000.0,24.8367,24.8441,24.8074,24.8221,17000.0
2012-05-08 12:45:00,33.81,33.82,33.79,33.8,14400.0,24.8221,24.8294,24.8074,24.8147,14400.0
2012-05-08 12:50:00,33.8,33.8,33.78,33.79,8000.0,24.8147,24.8147,24.8,24.8074,8000.0
2012-05-08 12:55:00,33.79,33.81,33.78,33.81,9100.0,24.8074,24.8221,24.8,24.8221,9100.0
2012-05-08 13:00:00,33.81,33.82,33.8,33.8,11600.0,24.8221,24.8294,24.8147,24.8147,11600.0
2012-05-08 13:05:00,33.8,33.81,33.78,33.81,13100.0,24.8147,24.8221,24.8,24.8221,13100.0
2012-05-08 13:10:00,33.81,33.82,33.79,33.79,12700.0,24.8221,24.8294,24.8074,24.8074,12700.0
2012-05-08 13:15:00,33.79,33.85,33.78,33.85,41400.0,24.8074,24.8514,24.8,24.8514,41400.0
2012-05-08 13:20:00,33.84,33.85,33.81,33.81,16800.0,24.8441,24.8514,24.8221,24.8221,16800.0
2012-05-08 13:25:00,33.82,33.85,33.82,33.83,9100.0,24.8294,24.8514,24.8294,24.8367,9100.0
2012-05-08 13:30:00,33.83,33.84,33.8,33.82,12900.0,24.8367,24.8441,24.8147,24.8294,12900.0
2012-05-08 13:35:00,33.81,33.84,33.81,33.83,40700.0,24.8221,24.8441,24.8221,24.8367,40700.0
2012-05-08 13:40:00,33.83,33.84,33.82,33.84,50500.0,24.8367,24.8441,24.8294,24.8441,50500.0
2012-05-08 13:45:00,33.84,33.85,33.82,33.83,40000.0,24.8441,24.8514,24.8294,24.8367,40000.0
2012-05-08 13:50:00,33.82,33.84,33.82,33.83,18200.0,24.8294,24.8441,24.8294,24.8367,18200.0
2012-05-08 13:55:00,33.83,33.84,33.82,33.84,8700.0,24.8367,24.8441,24.8294,24.8441,8700.0
2012-05-08 14:00:00,33.84,33.85,33.83,33.84,24400.0,24.8441,24.8514,24.8367,24.8441,24400.0
2012-05-08 14:05:00,33.84,33.85,33.82,33.84,16000.0,24.8441,24.8514,24.8294,24.8441,16000.0
2012-05-08 14:10:00,33.84,33.86,33.82,33.84,60600.0,24.8441,24.8588,24.8294,24.8441,60600.0
2012-05-08 14:15:00,33.84,33.85,33.82,33.83,37100.0,24.8441,24.8514,24.8294,24.8367,37100.0
2012-05-08 14:20:00,33.83,33.83,33.82,33.82,19300.0,24.8367,24.8367,24.8294,24.8294,19300.0
2012-05-08 14:25:00,33.82,33.85,33.81,33.85,22400.0,24.8294,24.8514,24.8221,24.8514,22400.0
2012-05-08 14:30:00,33.85,33.86,33.83,33.83,30400.0,24.8514,24.8588,24.8367,24.8367,30400.0
2012-05-08 14:35:00,33.82,33.85,33.81,33.84,19500.0,24.8294,24.8514,24.8221,24.8441,19500.0
2012-05-08 14:40:00,33.84,33.86,33.81,33.82,62500.0,24.8441,24.8588,24.8221,24.8294,62500.0
2012-05-08 14:45:00,33.81,33.84,33.81,33.83,26900.0,24.8221,24.8441,24.8221,24.8367,26900.0
2012-05-08 14:50:00,33.83,33.85,33.82,33.82,36600.0,24.8367,24.8514,24.8294,24.8294,36600.0
2012-05-08 14:55:00,33.83,33.85,33.82,33.85,38000.0,24.8367,24.8514,24.8294,24.8514,38000.0
2012-05-08 15:00:00,33.84,33.85,33.83,33.84,40600.0,24.8441,24.8514,24.8367,24.8441,40600.0
2012-05-08 15:05:00,33.85,33.85,33.82,33.83,26200.0,24.8514,24.8514,24.8294,24.8367,26200.0
2012-05-08 15:10:00,33.82,33.86,33.82,33.86,102200.0,24.8294,24.8588,24.8294,24.8588,102200.0
2012-05-08 15:15:00,33.85,33.93,33.84,33.93,64300.0,24.8514,24.9102,24.8441,24.9102,64300.0
2012-05-08 15:20:00,33.92,33.92,33.86,33.87,58900.0,24.9028,24.9028,24.8588,24.8661,58900.0
2012-05-08 15:25:00,33.87,33.95,33.86,33.94,80900.0,24.8661,24.9248,24.8588,24.9175,80900.0
2012-05-08 15:30:00,33.94,33.98,33.91,33.94,146900.0,24.9175,24.9469,24.8955,24.9175,146900.0
2012-05-08 15:35:00,33.94,34.01,33.94,34.01,141900.0,24.9175,24.9689,24.9175,24.9689,141900.0
2012-05-08 15:40:00,34.0,34.01,33.95,33.99,54200.0,24.9616,24.9689,24.9248,24.9542,54200.0
2012-05-08 15:45:00,34.0,34.01,33.94,33.95,120200.0,24.9616,24.9689,24.9175,24.9248,120200.0
2012-05-08 15:50:00,33.96,34.01,33.95,34.0,93400.0,24.9322,24.9689,24.9248,24.9616,93400.0
2012-05-08 15:55:00,34.0,34.04,33.99,33.99,98100.0,24.9616,24.9909,24.9542,24.9542,98100.0
2012-05-09 09:30:00,33.75,33.87,33.74,33.83,49900.0,24.778,24.8661,24.7707,24.8367,49900.0
2012-05-09 09:35:00,33.82,33.87,33.77,33.8,20700.0,24.8294,24.8661,24.7927,24.8147,20700.0
2012-05-09 09:40:00,33.8,33.83,33.78,33.8,77100.0,24.8147,24.8367,24.8,24.8147,77100.0
2012-05-09 09:45:00,33.8,33.81,33.75,33.77,49700.0,24.8147,24.8221,24.778,24.7927,49700.0
2012-05-09 09:50:00,33.76,33.8,33.75,33.76,44100.0,24.7854,24.8147,24.778,24.7854,44100.0
2012-05-09 09:55:00,33.76,33.8,33.75,33.8,21500.0,24.7854,24.8147,24.778,24.8147,21500.0
2012-05-09 10:00:00,33.78,33.81,33.76,33.8,25200.0,24.8,24.8221,24.7854,24.8147,25200.0
2012-05-09 10:05:00,33.79,33.81,33.72,33.75,40300.0,24.8074,24.8221,24.756,24.778,40300.0
2012-05-09 10:10:00,33.75,33.76,33.72,33.75,28400.0,24.778,24.7854,24.756,24.778,28400.0
2012-05-09 10:15:00,33.75,33.75,33.65,33.68,33600.0,24.778,24.778,24.7046,24.7266,33600.0
2012-05-09 10:20:00,33.68,33.7,33.65,33.7,29400.0,24.7266,24.7413,24.7046,24.7413,29400.0
2012-05-09 10:25:00,33.71,33.75,33.69,33.74,43100.0,24.7486,24.778,24.734,24.7707,43100.0
2012-05-09 10:30:00,33.74,33.78,33.73,33.77,24300.0,24.7707,24.8,24.7633,24.7927,24300.0
2012-05-09 10:35:00,33.77,33.78,33.73,33.75,10300.0,24.7927,24.8,24.7633,24.778,10300.0
2012-05-09 10:40:00,33.75,33.81,33.75,33.8,14500.0,24.778,24.8221,24.778,24.8147,14500.0
2012-05-09 10:45:00,33.81,33.82,33.79,33.8,34100.0,24.8221,24.8294,24.8074,24.8147,34100.0
2012-05-09 10:50:00,33.81,33.83,33.76,33.83,24000.0,24.8221,24.8367,24.7854,24.8367,24000.0
2012-05-09 10:55:00,33.81,33.85,33.8,33.83,18800.0,24.8221,24.8514,24.8147,24.8367,18800.0
2012-05-09 11:00:00,33.83,33.83,33.79,33.81,31600.0,24.8367,24.8367,24.8074,24.8221,31600.0
2012-05-09 11:05:00,33.82,33.83,33.79,33.8,14000.0,24.8294,24.8367,24.8074,24.8147,14000.0
2012-05-09 11:10:00,33.81,33.88,33.8,33.82,56000.0,24.8221,24.8735,24.8147,24.8294,56000.0
2012-05-09 11:15:00,33.82,33.83,33.8,33.82,37100.0,24.8294,24.8367,24.8147,24.8294,37100.0
2012-05-09 11:20:00,33.83,33.87,33.82,33.87,21500.0,24.8367,24.8661,24.8294,24.8661,21500.0
2012-05-09 11:25:00,33.89,33.9,33.87,33.88,18900.0,24.8808,24.8881,24.8661,24.8735,18900.0
2012-05-09 11:30:00,33.89,33.9,33.85,33.88,22500.0,24.8808,24.8881,24.8514,24.8735,22500.0
2012-05-09 11:35:00,33.87,33.93,33.87,33.93,114200.0,24.8661,24.9102,24.8661,24.9102,114200.0
2012-05-09 11:40:00,33.93,33.93,33.87,33.87,11400.0,24.9102,24.9102,24.8661,24.8661,11400.0
2012-05-09 11:45:00,33.88,33.9,33.87,33.88,8300.0,24.8735,24.8881,24.8661,24.8735,8300.0
2012-05-09 11:50:00,33.88,33.88,33.83,33.83,19000.0,24.8735,24.8735,24.8367,24.8367,19000.0
2012-05-09 11:55:00,33.83,33.88,33.82,33.84,26200.0,24.8367,24.8735,24.8294,24.8441,26200.0
2012-05-09 12:00:00,33.84,33.85,33.82,33.84,15500.0,24.8441,24.8514,24.8294,24.8441,15500.0
2012-05-09 12:05:00,33.84,33.86,33.83,33.84,13300.0,24.8441,24.8588,24.8367,24.8441,13300.0
2012-05-09 12:10:00,33.84,33.86,33.83,33.86,11100.0,24.8441,24.8588,24.8367,24.8588,11100.0
2012-05-09 12:15:00,33.86,33.94,33.86,33.93,51800.0,24.8588,24.9175,24.8588,24.9102,51800.0
2012-05-09 12:20:00,33.93,33.93,33.87,33.88,45700.0,24.9102,24.9102,24.8661,24.8735,45700.0
2012-05-09 12:25:00,33.88,33.88,33.84,33.84,14700.0,24.8735,24.8735,24.8441,24.8441,14700.0
2012-05-09 12:30:00,33.84,33.84,33.77,33.81,31900.0,24.8441,24.8441,24.7927,24.8221,31900.0
2012-05-09 12:35:00,33.81,33.81,33.79,33.8,6400.0,24.8221,24.8221,24.8074,24.8147,6400.0
2012-05-09 12:40:00,33.81,33.81,33.78,33.81,11700.0,24.8221,24.8221,24.8,24.8221,11700.0
2012-05-09 12:45:00,33.81,33.84,33.78,33.83,17300.0,24.8221,24.8441,24.8,24.8367,17300.0
2012-05-09 12:50:00,33.83,33.84,33.79,33.82,21000.0,24.8367,24.8441,24.8074,24.8294,21000.0
2012-05-09 12:55:00,33.83,33.85,33.81,33.85,8600.0,24.8367,24.8514,24.8221,24.8514,8600.0
2012-05-09 13:00:00,33.85,33.94,33.85,33.93,23000.0,24.8514,24.9175,24.8514,24.9102,23000.0
2012-05-09 13:05:00,33.93,33.95,33.88,33.89,19900.0,24.9102,24.9248,24.8735,24.8808,19900.0
2012-05-09 13:10:00,33.88,33.9,33.85,33.86,11500.0,24.8735,24.8881,24.8514,24.8588,11500.0
2012-05-09 13:15:00,33.86,33.93,33.86,33.92,35700.0,24.8588,24.9102,24.8588,24.9028,35700.0
2012-05-09 13:20:00,33.91,33.99,33.91,33.94,36200.0,24.8955,24.9542,24.8955,24.9175,36200.0
2012-05-09 13:25:00,33.94,34.0,33.94,33.97,28900.0,24.9175,24.9616,24.9175,24.9395,28900.0
2012-05-09 13:30:00,33.97,34.03,33.96,34.01,38200.0,24.9395,24.9836,24.9322,24.9689,38200.0
2012-05-09 13:35:00,34.0,34.01,33.94,33.97,27200.0,24.9616,24.9689,24.9175,24.9395,27200.0
2012-05-09 13:40:00,33.96,33.99,33.96,33.98,12200.0,24.9322,24.9542,24.9322,24.9469,12200.0
2012-05-09 13:45:00,33.97,33.98,33.96,33.98,10400.0,24.9395,24.9469,24.9322,24.9469,10400.0
2012-05-09 13:50:00,33.99,34.07,33.99,34.07,46100.0,24.9542,25.0129,24.9542,25.0129,46100.0
2012-05-09 13:55:00,34.07,34.07,34.03,34.03,66600.0,25.0129,25.0129,24.9836,24.9836,66600.0
2012-05-09 14:00:00,34.02,34.03,33.97,33.99,30700.0,24.9762,24.9836,24.9395,24.9542,30700.0
2012-05-09 14:05:00,33.99,33.99,33.95,33.97,18400.0,24.9542,24.9542,24.9248,24.9395,18400.0
2012-05-09 14:10:00,33.96,33.98,33.95,33.98,14000.0,24.9322,24.9469,24.9248,24.9469,14000.0
2012-05-09 14:15:00,33.98,33.98,33.93,33.93,46200.0,24.9469,24.9469,24.9102,24.9102,46200.0
2012-05-09 14:20:00,33.93,33.98,33.92,33.94,40700.0,24.9102,24.9469,24.9028,24.9175,40700.0
2012-05-09 14:25:00,33.94,33.96,33.94,33.95,6400.0,24.9175,24.9322,24.9175,24.9248,6400.0
2012-05-09 14:30:00,33.95,33.96,33.93,33.95,18600.0,24.9248,24.9322,24.9102,24.9248,18600.0
2012-05-09 14:35:00,33.94,33.96,33.92,33.92,19100.0,24.9175,24.9322,24.9028,24.9028,19100.0
2012-05-09 14:40:00,33.91,33.93,33.9,33.91,19800.0,24.8955,24.9102,24.8881,24.8955,19800.0
2012-05-09 14:45:00,33.9,33.91,33.87,33.88,23400.0,24.8881,24.8955,24.8661,24.8735,23400.0
2012-05-09 14:50:00,33.88,33.92,33.87,33.89,28700.0,24.8735,24.9028,24.8661,24.8808,28700.0
2012-05-09 14:55:00,33.89,33.89,33.83,33.84,19500.0,24.8808,24.8808,24.8367,24.8441,19500.0
2012-05-09 15:00:00,33.84,33.88,33.82,33.84,29800.0,24.8441,24.8735,24.8294,24.8441,29800.0
2012-05-09 15:05:00,33.85,33.85,33.83,33.83,14700.0,24.8514,24.8514,24.8367,24.8367,14700.0
2012-05-09 15:10:00,33.84,33.85,33.8,33.82,25400.0,24.8441,24.8514,24.8147,24.8294,25400.0
2012-05-09 15:15:00,33.81,33.88,33.79,33.87,40700.0,24.8221,24.8735,24.8074,24.8661,40700.0
2012-05-09 15:20:00,33.87,33.89,33.84,33.88,27500.0,24.8661,24.8808,24.8441,24.8735,27500.0
2012-05-09 15:25:00,33.88,33.88,33.81,33.82,14900.0,24.8735,24.8735,24.8221,24.8294,14900.0
2012-05-09 15:30:00,33.82,33.86,33.8,33.86,25100.0,24.8294,24.8588,24.8147,24.8588,25100.0
2012-05-09 15:35:00,33.85,33.86,33.8,33.8,65600.0,24.8514,24.8588,24.8147,24.8147,65600.0
2012-05-09 15:40:00,33.8,33.85,33.79,33.84,96000.0,24.8147,24.8514,24.8074,24.8441,96000.0
2012-05-09 15:45:00,33.83,33.84,33.78,33.81,83300.0,24.8367,24.8441,24.8,24.8221,83300.0
2012-05-09 15:50:00,33.8,33.82,33.78,33.8,72100.0,24.8147,24.8294,24.8,24.8147,72100.0
2012-05-09 15:55:00,33.8,33.81,33.79,33.81,117200.0,24.8147,24.8221,24.8074,24.8221,117200.0
2012-05-10 09:30:00,33.86,34.05,33.83,33.91,94900.0,24.8588,24.9983,24.8367,24.8955,94900.0
2012-05-10 09:35:00,33.91,33.93,33.88,33.92,27200.0,24.8955,24.9102,24.8735,24.9028,27200.0
2012-05-10 09:40:00,33.92,34.0,33.91,33.92,22600.0,24.9028,24.9616,24.8955,24.9028,22600.0
2012-05-10 09:45:00,33.93,33.94,33.85,33.91,28300.0,24.9102,24.9175,24.8514,24.8955,28300.0
2012-05-10 09:50:00,33.91,33.97,33.91,33.93,28400.0,24.8955,24.9395,24.8955,24.9102,28400.0
2012-05-10 09:55:00,33.93,33.94,33.91,33.91,20800.0,24.9102,24.9175,24.8955,24.8955,20800.0
2012-05-10 10:00:00,33.91,33.94,33.9,33.91,33200.0,24.8955,24.9175,24.8881,24.8955,33200.0
2012-05-10 10:05:00,33.91,33.92,33.88,33.88,28400.0,24.8955,24.9028,24.8735,24.8735,28400.0
2012-05-10 10:10:00,33.89,33.89,33.81,33.82,26700.0,24.8808,24.8808,24.8221,24.8294,26700.0
2012-05-10 10:15:00,33.82,33.89,33.81,33.87,11900.0,24.8294,24.8808,24.8221,24.8661,11900.0
2012-05-10 10:20:00,33.87,33.92,33.83,33.83,44500.0,24.8661,24.9028,24.8367,24.8367,44500.0
2012-05-10 10:25:00,33.83,33.83,33.78,33.83,37500.0,24.8367,24.8367,24.8,24.8367,37500.0
2012-05-10 10:30:00,33.84,33.9,33.82,33.9,10000.0,24.8441,24.8881,24.8294,24.8881,10000.0
2012-05-10 10:35:00,33.89,33.91,33.89,33.9,17300.0,24.8808,24.8955,24.8808,24.8881,17300.0
2012-05-10 10:40:00,33.89,33.9,33.88,33.89,15700.0,24.8808,24.8881,24.8735,24.8808,15700.0
2012-05-10 10:45:00,33.9,33.9,33.85,33.86,16600.0,24.8881,24.8881,24.8514,24.8588,16600.0
2012-05-10 10:50:00,33.86,33.86,33.79,33.79,29700.0,24.8588,24.8588,24.8074,24.8074,29700.0
2012-05-10 10:55:00,33.8,33.8,33.73,33.8,21700.0,24.8147,24.8147,24.7633,24.8147,21700.0
2012-05-10 11:00:00,33.8,33.84,33.78,33.8,20700.0,24.8147,24.8441,24.8,24.8147,20700.0
2012-05-10 11:05:00,33.79,33.81,33.77,33.79,16100.0,24.8074,24.8221,24.7927,24.8074,16100.0
2012-05-10 11:10:00,33.78,33.82,33.75,33.77,21800.0,24.8,24.8294,24.778,24.7927,21800.0
2012-05-10 11:15:00,33.77,33.81,33.77,33.81,11300.0,24.7927,24.8221,24.7927,24.8221,11300.0
2012-05-10 11:20:00,33.81,33.83,33.79,33.83,26400.0,24.8221,24.8367,24.8074,24.8367,26400.0
2012-05-10 11:25:00,33.84,33.84,33.79,33.79,23000.0,24.8441,24.8441,24.8074,24.8074,23000.0
2012-05-10 11:30:00,33.79,33.85,33.78,33.85,22400.0,24.8074,24.8514,24.8,24.8514,22400.0
2012-05-10 11:35:00,33.85,33.86,33.83,33.84,23500.0,24.8514,24.8588,24.8367,24.8441,23500.0
2012-05-10 11:40:00,33.83,33.86,33.79,33.79,14900.0,24.8367,24.8588,24.8074,24.8074,14900.0
2012-05-10 11:45:00,33.8,33.81,33.76,33.79,17000.0,24.8147,24.8221,24.7854,24.8074,17000.0
2012-05-10 11:50:00,33.78,33.81,33.78,33.8,6000.0,24.8,24.8221,24.8,24.8147,6000.0
2012-05-10 11:55:00,33.79,33.84,33.79,33.84,8400.0,24.8074,24.8441,24.8074,24.8441,8400.0
2012-05-10 12:00:00,33.84,33.84,33.77,33.78,21800.0,24.8441,24.8441,24.7927,24.8,21800.0
2012-05-10 12:05:00,33.78,33.78,33.73,33.76,13900.0,24.8,24.8,24.7633,24.7854,13900.0
2012-05-10 12:10:00,33.75,33.83,33.75,33.83,12400.0,24.778,24.8367,24.778,24.8367,12400.0
2012-05-10 12:15:00,33.83,33.9,33.83,33.87,12900.0,24.8367,24.8881,24.8367,24.8661,12900.0
2012-05-10 12:20:00,33.87,33.9,33.84,33.84,11900.0,24.8661,24.8881,24.8441,24.8441,11900.0
2012-05-10 12:25:00,33.84,33.84,33.75,33.76,36600.0,24.8441,24.8441,24.778,24.7854,36600.0
2012-05-10 12:30:00,33.76,33.78,33.75,33.77,10100.0,24.7854,24.8,24.778,24.7927,10100.0
2012-05-10 12:35:00,33.77,33.8,33.75,33.77,25600.0,24.7927,24.8147,24.778,24.7927,25600.0
2012-05-10 12:40:00,33.76,33.8,33.75,33.8,15700.0,24.7854,24.8147,24.778,24.8147,15700.0
2012-05-10 12:45:00,33.8,33.85,33.8,33.84,12900.0,24.8147,24.8514,24.8147,24.8441,12900.0
2012-05-10 12:50:00,33.85,33.87,33.83,33.83,16000.0,24.8514,24.8661,24.8367,24.8367,16000.0
2012-05-10 12:55:00,33.84,33.85,33.82,33.85,17300.0,24.8441,24.8514,24.8294,24.8514,17300.0
2012-05-10 13:00:00,33.86,33.87,33.82,33.87,9700.0,24.8588,24.8661,24.8294,24.8661,9700.0
2012-05-10 13:05:00,33.86,33.86,33.84,33.86,8600.0,24.8588,24.8588,24.8441,24.8588,8600.0
2012-05-10 13:10:00,33.86,33.86,33.82,33.84,7600.0,24.8588,24.8588,24.8294,24.8441,7600.0
2012-05-10 13:15:00,33.84,33.85,33.83,33.84,7100.0,24.8441,24.8514,24.8367,24.8441,7100.0
2012-05-10 13:20:00,33.83,33.85,33.83,33.85,11300.0,24.8367,24.8514,24.8367,24.8514,11300.0
2012-05-10 13:25:00,33.86,33.87,33.85,33.86,7100.0,24.8588,24.8661,24.8514,24.8588,7100.0
2012-05-10 13:30:00,33.87,33.93,33.87,33.93,10000.0,24.8661,24.9102,24.8661,24.9102,10000.0
2012-05-10 13:35:00,33.93,33.93,33.88,33.88,12100.0,24.9102,24.9102,24.8735,24.8735,12100.0
2012-05-10 13:40:00,33.88,33.89,33.87,33.88,14400.0,24.8735,24.8808,24.8661,24.8735,14400.0
2012-05-10 13:45:00,33.88,33.9,33.85,33.89,26600.0,24.8735,24.8881,24.8514,24.8808,26600.0
2012-05-10 13:50:00,33.89,33.92,33.87,33.87,10500.0,24.8808,24.9028,24.8661,24.8661,10500.0
2012-05-10 13:55:00,33.87,33.87,33.82,33.82,13300.0,24.8661,24.8661,24.8294,24.8294,13300.0
2012-05-10 14:00:00,33.83,33.87,33.83,33.85,20500.0,24.8367,24.8661,24.8367,24.8514,20500.0
2012-05-10 14:05:00,33.86,33.86,33.85,33.85,3600.0,24.8588,24.8588,24.8514,24.8514,3600.0
2012-05-10 14:10:00,33.85,33.89,33.85,33.89,12200.0,24.8514,24.8808,24.8514,24.8808,12200.0
2012-05-10 14:15:00,33.88,33.9,33.88,33.9,9500.0,24.8735,24.8881,24.8735,24.8881,9500.0
2012-05-10 14:20:00,33.89,33.9,33.89,33.9,7700.0,24.8808,24.8881,24.8808,24.8881,7700.0
2012-05-10 14:25:00,33.9,33.92,33.89,33.92,17400.0,24.8881,24.9028,24.8808,24.9028,17400.0
2012-05-10 14:30:00,33.91,33.92,33.88,33.88,15000.0,24.8955,24.9028,24.8735,24.8735,15000.0
2012-05-10 14:35:00,33.87,33.88,33.84,33.85,17300.0,24.8661,24.8735,24.8441,24.8514,17300.0
2012-05-10 14:40:00,33.84,33.86,33.84,33.86,12500.0,24.8441,24.8588,24.8441,24.8588,12500.0
2012-05-10 14:45:00,33.86,33.87,33.84,33.84,13300.0,24.8588,24.8661,24.8441,24.8441,13300.0
2012-05-10 14:50:00,33.83,33.83,33.81,33.82,25800.0,24.8367,24.8367,24.8221,24.8294,25800.0
2012-05-10 14:55:00,33.83,33.84,33.82,33.83,19100.0,24.8367,24.8441,24.8294,24.8367,19100.0
2012-05-10 15:00:00,33.82,33.84,33.81,33.84,19200.0,24.8294,24.8441,24.8221,24.8441,19200.0
2012-05-10 15:05:00,33.84,33.84,33.81,33.82,21800.0,24.8441,24.8441,24.8221,24.8294,21800.0
2012-05-10 15:10:00,33.82,33.85,33.81,33.84,17400.0,24.8294,24.8514,24.8221,24.8441,17400.0
2012-05-10 15:15:00,33.84,33.85,33.84,33.84,17400.0,24.8441,24.8514,24.8441,24.8441,17400.0
2012-05-10 15:20:00,33.84,33.84,33.77,33.81,72300.0,24.8441,24.8441,24.7927,24.8221,72300.0
2012-05-10 15:25:00,33.82,33.82,33.79,33.8,48300.0,24.8294,24.8294,24.8074,24.8147,48300.0
2012-05-10 15:30:00,33.82,33.82,33.8,33.82,18500.0,24.8294,24.8294,24.8147,24.8294,18500.0
2012-05-10 15:35:00,33.82,33.83,33.79,33.82,20600.0,24.8294,24.8367,24.8074,24.8294,20600.0
2012-05-10 15:40:00,33.83,33.84,33.77,33.79,42500.0,24.8367,24.8441,24.7927,24.8074,42500.0
2012-05-10 15:45:00,33.8,33.81,33.75,33.81,44300.0,24.8147,24.8221,24.778,24.8221,44300.0
2012-05-10 15:50:00,33.81,33.81,33.73,33.75,109900.0,24.8221,24.8221,24.7633,24.778,109900.0
2012-05-10 15:55:00,33.76,33.82,33.76,33.82,166300.0,24.7854,24.8294,24.7854,24.8294,166300.0
2012-05-11 09:30:00,33.73,33.78,33.7,33.73,40700.0,24.7633,24.8,24.7413,24.7633,40700.0
2012-05-11 09:35:00,33.74,33.75,33.65,33.67,27000.0,24.7707,24.778,24.7046,24.7193,27000.0
2012-05-11 09:40:00,33.67,33.74,33.66,33.68,16500.0,24.7193,24.7707,24.7119,24.7266,16500.0
2012-05-11 09:45:00,33.68,33.75,33.67,33.67,18100.0,24.7266,24.778,24.7193,24.7193,18100.0
2012-05-11 09:50:00,33.67,33.75,33.67,33.73,22600.0,24.7193,24.778,24.7193,24.7633,22600.0
2012-05-11 09:55:00,33.74,33.75,33.66,33.69,32200.0,24.7707,24.778,24.7119,24.734,32200.0
2012-05-11 10:00:00,33.7,33.76,33.67,33.7,49800.0,24.7413,24.7854,24.7193,24.7413,49800.0
2012-05-11 10:05:00,33.69,33.7,33.64,33.66,35800.0,24.734,24.7413,24.6973,24.7119,35800.0
2012-05-11 10:10:00,33.66,33.68,33.62,33.62,53100.0,24.7119,24.7266,24.6826,24.6826,53100.0
2012-05-11 10:15:00,33.63,33.77,33.63,33.77,33500.0,24.6899,24.7927,24.6899,24.7927,33500.0
2012-05-11 10:20:00,33.77,33.77,33.68,33.7,47100.0,24.7927,24.7927,24.7266,24.7413,47100.0
2012-05-11 10:25:00,33.7,33.71,33.68,33.7,12700.0,24.7413,24.7486,24.7266,24.7413,12700.0
2012-05-11 10:30:00,33.7,33.79,33.7,33.77,25700.0,24.7413,24.8074,24.7413,24.7927,25700.0
2012-05-11 10:35:00,33.77,33.82,33.73,33.76,52200.0,24.7927,24.8294,24.7633,24.7854,52200.0
2012-05-11 10:40:00,33.75,33.78,33.73,33.75,50400.0,24.778,24.8,24.7633,24.778,50400.0
2012-05-11 10:45:00,33.75,33.75,33.72,33.73,15700.0,24.778,24.778,24.756,24.7633,15700.0
2012-05-11 10:50:00,33.73,33.74,33.71,33.74,14100.0,24.7633,24.7707,24.7486,24.7707,14100.0
2012-05-11 10:55:00,33.73,33.74,33.71,33.72,10300.0,24.7633,24.7707,24.7486,24.756,10300.0
2012-05-11 11:00:00,33.73,33.74,33.7,33.72,30300.0,24.7633,24.7707,24.7413,24.756,30300.0
2012-05-11 11:05:00,33.71,33.75,33.71,33.72,46600.0,24.7486,24.778,24.7486,24.756,46600.0
2012-05-11 11:10:00,33.73,33.73,33.69,33.72,67100.0,24.7633,24.7633,24.734,24.756,67100.0
2012-05-11 11:15:00,33.71,33.72,33.68,33.7,79600.0,24.7486,24.756,24.7266,24.7413,79600.0
2012-05-11 11:20:00,33.69,33.72,33.68,33.71,22800.0,24.734,24.756,24.7266,24.7486,22800.0
2012-05-11 11:25:00,33.71,33.74,33.69,33.73,65000.0,24.7486,24.7707,24.734,24.7633,65000.0
2012-05-11 11:30:00,33.73,33.78,33.73,33.77,21800.0,24.7633,24.8,24.7633,24.7927,21800.0
2012-05-11 11:35:00,33.77,33.79,33.74,33.75,23200.0,24.7927,24.8074,24.7707,24.778,23200.0
2012-05-11 11:40:00,33.74,33.75,33.66,33.66,29100.0,24.7707,24.778,24.7119,24.7119,29100.0
2012-05-11 11:45:00,33.67,33.67,33.64,33.65,20600.0,24.7193,24.7193,24.6973,24.7046,20600.0
2012-05-11 11:50:00,33.65,33.65,33.63,33.64,8900.0,24.7046,24.7046,24.6899,24.6973,8900.0
2012-05-11 11:55:00,33.65,33.66,33.63,33.63,24300.0,24.7046,24.7119,24.6899,24.6899,24300.0
2012-05-11 12:00:00,33.63,33.64,33.61,33.63,14700.0,24.6899,24.6973,24.6752,24.6899,14700.0
2012-05-11 12:05:00,33.64,33.69,33.64,33.69,11700.0,24.6973,24.734,24.6973,24.734,11700.0
2012-05-11 12:10:00,33.69,33.71,33.68,33.7,10100.0,24.734,24.7486,24.7266,24.7413,10100.0
2012-05-11 12:15:00,33.7,33.71,33.65,33.66,19000.0,24.7413,24.7486,24.7046,24.7119,19000.0
2012-05-11 12:20:00,33.66,33.71,33.66,33.71,6500.0,24.7119,24.7486,24.7119,24.7486,6500.0
2012-05-11 12:25:00,33.7,33.71,33.65,33.65,21300.0,24.7413,24.7486,24.7046,24.7046,21300.0
2012-05-11 12:30:00,33.66,33.71,33.65,33.71,9600.0,24.7119,24.7486,24.7046,24.7486,9600.0
2012-05-11 12:35:00,33.71,33.72,33.7,33.71,14900.0,24.7486,24.756,24.7413,24.7486,14900.0
2012-05-11 12:40:00,33.71,33.73,33.7,33.7,8300.0,24.7486,24.7633,24.7413,24.7413,8300.0
2012-05-11 12:45:00,33.7,33.73,33.69,33.73,11500.0,24.7413,24.7633,24.734,24.7633,11500.0
2012-05-11 12:50:00,33.73,33.73,33.69,33.69,8100.0,24.7633,24.7633,24.734,24.734,8100.0
2012-05-11 12:55:00,33.7,33.74,33.7,33.74,8900.0,24.7413,24.7707,24.7413,24.7707,8900.0
2012-05-11 13:00:00,33.74,33.75,33.7,33.75,6700.0,24.7707,24.778,24.7413,24.778,6700.0
2012-05-11 13:05:00,33.75,33.76,33.75,33.75,12500.0,24.778,24.7854,24.778,24.778,12500.0
2012-05-11 13:10:00,33.75,33.76,33.73,33.76,8800.0,24.778,24.7854,24.7633,24.7854,8800.0
2012-05-11 13:15:00,33.76,33.76,33.72,33.73,10100.0,24.7854,24.7854,24.756,24.7633,10100.0
2012-05-11 13:20:00,33.74,33.74,33.7,33.7,11100.0,24.7707,24.7707,24.7413,24.7413,11100.0
2012-05-11 13:25:00,33.7,33.75,33.7,33.74,6000.0,24.7413,24.778,24.7413,24.7707,6000.0
2012-05-11 13:30:00,33.75,33.77,33.73,33.73,12600.0,24.778,24.7927,24.7633,24.7633,12600.0
2012-05-11 13:35:00,33.73,33.75,33.69,33.7,28100.0,24.7633,24.778,24.734,24.7413,28100.0
2012-05-11 13:40:00,33.7,33.7,33.67,33.7,12800.0,24.7413,24.7413,24.7193,24.7413,12800.0
2012-05-11 13:45:00,33.7,33.72,33.68,33.68,33600.0,24.7413,24.756,24.7266,24.7266,33600.0
2012-05-11 13:50:00,33.68,33.73,33.68,33.72,33800.0,24.7266,24.7633,24.7266,24.756,33800.0
2012-05-11 13:55:00,33.73,33.77,33.73,33.76,9300.0,24.7633,24.7927,24.7633,24.7854,9300.0
2012-05-11 14:00:00,33.77,33.78,33.75,33.75,11900.0,24.7927,24.8,24.778,24.778,11900.0
2012-05-11 14:05:00,33.75,33.78,33.71,33.74,79400.0,24.778,24.8,24.7486,24.7707,79400.0
2012-05-11 14:10:00,33.74,33.75,33.69,33.69,47800.0,24.7707,24.778,24.734,24.734,47800.0
2012-05-11 14:15:00,33.69,33.72,33.69,33.72,36200.0,24.734,24.756,24.734,24.756,36200.0
2012-05-11 14:20:00,33.72,33.74,33.71,33.71,13900.0,24.756,24.7707,24.7486,24.7486,13900.0
2012-05-11 14:25:00,33.72,33.73,33.71,33.73,243100.0,24.756,24.7633,24.7486,24.7633,243100.0
2012-05-11 14:30:00,33.73,33.74,33.7,33.71,256400.0,24.7633,24.7707,24.7413,24.7486,256400.0
2012-05-11 14:35:00,33.71,33.71,33.68,33.7,22800.0,24.7486,24.7486,24.7266,24.7413,22800.0
2012-05-11 14:40:00,33.71,33.72,33.69,33.72,19300.0,24.7486,24.756,24.734,24.756,19300.0
2012-05-11 14:45:00,33.72,33.75,33.72,33.73,14300.0,24.756,24.778,24.756,24.7633,14300.0
2012-05-11 14:50:00,33.72,33.74,33.71,33.73,21600.0,24.756,24.7707,24.7486,24.7633,21600.0
2012-05-11 14:55:00,33.72,33.73,33.69,33.72,97700.0,24.756,24.7633,24.734,24.756,97700.0
2012-05-11 15:00:00,33.72,33.74,33.7,33.71,32200.0,24.756,24.7707,24.7413,24.7486,32200.0
2012-05-11 15:05:00,33.7,33.71,33.6,33.64,59200.0,24.7413,24.7486,24.6679,24.6973,59200.0
2012-05-11 15:10:00,33.63,33.65,33.63,33.63,26700.0,24.6899,24.7046,24.6899,24.6899,26700.0
2012-05-11 15:15:00,33.63,33.64,33.58,33.6,113800.0,24.6899,24.6973,24.6532,24.6679,113800.0
2012-05-11 15:20:00,33.59,33.65,33.59,33.62,96600.0,24.6605,24.7046,24.6605,24.6826,96600.0
2012-05-11 15:25:00,33.62,33.63,33.6,33.61,75400.0,24.6826,24.6899,24.6679,24.6752,75400.0
2012-05-11 15:30:00,33.59,33.63,33.59,33.61,70900.0,24.6605,24.6899,24.6605,24.6752,70900.0
2012-05-11 15:35:00,33.61,33.63,33.59,33.61,45500.0,24.6752,24.6899,24.6605,24.6752,45500.0
2012-05-11 15:40:00,33.61,33.61,33.56,33.56,86300.0,24.6752,24.6752,24.6385,24.6385,86300.0
2012-05-11 15:45:00,33.56,33.57,33.47,33.5,289300.0,24.6385,24.6459,24.5724,24.5945,289300.0
2012-05-11 15:50:00,33.51,33.51,33.45,33.46,91400.0,24.6018,24.6018,24.5578,24.5651,91400.0
2012-05-11 15:55:00,33.47,33.5,33.46,33.49,173600.0,24.5724,24.5945,24.5651,24.5871,173600.0
2012-05-14 09:30:00,33.32,33.32,32.93,32.95,193900.0,24.4623,24.4623,24.176,24.1907,193900.0
2012-05-14 09:35:00,32.96,33.01,32.8,32.8,66500.0,24.198,24.2347,24.0806,24.0806,66500.0
2012-05-14 09:40:00,32.8,32.9,32.8,32.81,85400.0,24.0806,24.154,24.0806,24.0879,85400.0
2012-05-14 09:45:00,32.81,32.87,32.78,32.87,58100.0,24.0879,24.132,24.0659,24.132,58100.0
2012-05-14 09:50:00,32.87,32.94,32.86,32.89,101800.0,24.132,24.1833,24.1246,24.1466,101800.0
2012-05-14 09:55:00,32.88,32.93,32.8,32.82,56000.0,24.1393,24.176,24.0806,24.0952,56000.0
2012-05-14 10:00:00,32.82,32.85,32.79,32.85,68300.0,24.0952,24.1173,24.0732,24.1173,68300.0
2012-05-14 10:05:00,32.84,32.85,32.63,32.68,241500.0,24.1099,24.1173,23.9558,23.9925,241500.0
2012-05-14 10:10:00,32.68,32.69,32.6,32.63,128600.0,23.9925,23.9998,23.9337,23.9558,128600.0
2012-05-14 10:15:00,32.63,32.68,32.58,32.59,134100.0,23.9558,23.9925,23.919,23.9264,134100.0
2012-05-14 10:20:00,32.59,32.65,32.54,32.64,122100.0,23.9264,23.9704,23.8897,23.9631,122100.0
2012-05-14 10:25:00,32.63,32.64,32.48,32.51,135800.0,23.9558,23.9631,23.8456,23.8677,135800.0
2012-05-14 10:30:00,32.5,32.51,32.49,32.5,87200.0,23.8603,23.8677,23.853,23.8603,87200.0
2012-05-14 10:35:00,32.5,32.54,32.46,32.5,122300.0,23.8603,23.8897,23.8309,23.8603,122300.0
2012-05-14 10:40:00,32.5,32.57,32.49,32.57,46700.0,23.8603,23.9117,23.853,23.9117,46700.0
2012-05-14 10:45:00,32.58,32.6,32.57,32.59,66300.0,23.919,23.9337,23.9117,23.9264,66300.0
2012-05-14 10:50:00,32.58,32.64,32.55,32.57,104600.0,23.919,23.9631,23.897,23.9117,104600.0
2012-05-14 10:55:00,32.56,32.57,32.54,32.54,55300.0,23.9044,23.9117,23.8897,23.8897,55300.0
2012-05-14 11:00:00,32.54,32.57,32.53,32.55,42100.0,23.8897,23.9117,23.8823,23.897,42100.0
2012-05-14 11:05:00,32.56,32.57,32.54,32.56,55300.0,23.9044,23.9117,23.8897,23.9044,55300.0
2012-05-14 11:10:00,32.56,32.63,32.56,32.62,40600.0,23.9044,23.9558,23.9044,23.9484,40600.0
2012-05-14 11:15:00,32.63,32.66,32.54,32.57,113100.0,23.9558,23.9778,23.8897,23.9117,113100.0
2012-05-14 11:20:00,32.57,32.66,32.56,32.66,51400.0,23.9117,23.9778,23.9044,23.9778,51400.0
2012-05-14 11:25:00,32.66,32.66,32.6,32.61,109000.0,23.9778,23.9778,23.9337,23.9411,109000.0
2012-05-14 11:30:00,32.61,32.63,32.58,32.6,64100.0,23.9411,23.9558,23.919,23.9337,64100.0
2012-05-14 11:35:00,32.59,32.62,32.59,32.62,50400.0,23.9264,23.9484,23.9264,23.9484,50400.0
2012-05-14 11:40:00,32.62,32.63,32.59,32.61,99500.0,23.9484,23.9558,23.9264,23.9411,99500.0
2012-05-14 11:45:00,32.61,32.63,32.59,32.6,56100.0,23.9411,23.9558,23.9264,23.9337,56100.0
2012-05-14 11:50:00,32.6,32.65,32.6,32.65,32200.0,23.9337,23.9704,23.9337,23.9704,32200.0
2012-05-14 11:55:00,32.65,32.7,32.65,32.67,59600.0,23.9704,24.0071,23.9704,23.9851,59600.0
2012-05-14 12:00:00,32.68,32.7,32.64,32.66,104400.0,23.9925,24.0071,23.9631,23.9778,104400.0
2012-05-14 12:05:00,32.67,32.71,32.67,32.7,67000.0,23.9851,24.0145,23.9851,24.0071,67000.0
2012-05-14 12:10:00,32.7,32.72,32.69,32.71,59300.0,24.0071,24.0218,23.9998,24.0145,59300.0
2012-05-14 12:15:00,32.72,32.72,32.66,32.67,76600.0,24.0218,24.0218,23.9778,23.9851,76600.0
2012-05-14 12:20:00,32.67,32.69,32.66,32.68,34200.0,23.9851,23.9998,23.9778,23.9925,34200.0
2012-05-14 12:25:00,32.66,32.69,32.66,32.67,15400.0,23.9778,23.9998,23.9778,23.9851,15400.0
2012-05-14 12:30:00,32.67,32.7,32.67,32.7,40500.0,23.9851,24.0071,23.9851,24.0071,40500.0
2012-05-14 12:35:00,32.7,32.73,32.68,32.69,50300.0,24.0071,24.0292,23.9925,23.9998,50300.0
2012-05-14 12:40:00,32.69,32.7,32.67,32.68,52900.0,23.9998,24.0071,23.9851,23.9925,52900.0
2012-05-14 12:45:00,32.68,32.7,32.68,32.68,25800.0,23.9925,24.0071,23.9925,23.9925,25800.0
2012-05-14 12:50:00,32.69,32.7,32.66,32.68,29600.0,23.9998,24.0071,23.9778,23.9925,29600.0
2012-05-14 12:55:00,32.68,32.68,32.67,32.67,13300.0,23.9925,23.9925,23.9851,23.9851,13300.0
2012-05-14 13:00:00,32.68,32.7,32.66,32.67,66200.0,23.9925,24.0071,23.9778,23.9851,66200.0
2012-05-14 13:05:00,32.67,32.67,32.66,32.67,12300.0,23.9851,23.9851,23.9778,23.9851,12300.0
2012-05-14 13:10:00,32.66,32.67,32.64,32.65,32800.0,23.9778,23.9851,23.9631,23.9704,32800.0
2012-05-14 13:15:00,32.65,32.67,32.63,32.66,49300.0,23.9704,23.9851,23.9558,23.9778,49300.0
2012-05-14 13:20:00,32.65,32.68,32.65,32.66,35700.0,23.9704,23.9925,23.9704,23.9778,35700.0
2012-05-14 13:25:00,32.65,32.67,32.65,32.67,12900.0,23.9704,23.9851,23.9704,23.9851,12900.0
2012-05-14 13:30:00,32.67,32.73,32.67,32.7,49200.0,23.9851,24.0292,23.9851,24.0071,49200.0
2012-05-14 13:35:00,32.69,32.7,32.66,32.68,48400.0,23.9998,24.0071,23.9778,23.9925,48400.0
2012-05-14 13:40:00,32.67,32.7,32.67,32.7,90500.0,23.9851,24.0071,23.9851,24.0071,90500.0
2012-05-14 13:45:00,32.7,32.72,32.69,32.71,37600.0,24.0071,24.0218,23.9998,24.0145,37600.0
2012-05-14 13:50:00,32.7,32.72,32.69,32.72,77000.0,24.0071,24.0218,23.9998,24.0218,77000.0
2012-05-14 13:55:00,32.72,32.73,32.71,32.72,17900.0,24.0218,24.0292,24.0145,24.0218,17900.0
2012-05-14 14:00:00,32.71,32.72,32.69,32.72,32200.0,24.0145,24.0218,23.9998,24.0218,32200.0
2012-05-14 14:05:00,32.72,32.72,32.71,32.72,17100.0,24.0218,24.0218,24.0145,24.0218,17100.0
2012-05-14 14:10:00,32.72,32.74,32.72,32.74,20200.0,24.0218,24.0365,24.0218,24.0365,20200.0
2012-05-14 14:15:00,32.74,32.75,32.73,32.75,16300.0,24.0365,24.0439,24.0292,24.0439,16300.0
2012-05-14 14:20:00,32.75,32.75,32.74,32.75,25400.0,24.0439,24.0439,24.0365,24.0439,25400.0
2012-05-14 14:25:00,32.75,32.76,32.74,32.75,32500.0,24.0439,24.0512,24.0365,24.0439,32500.0
2012-05-14 14:30:00,32.75,32.76,32.74,32.76,33500.0,24.0439,24.0512,24.0365,24.0512,33500.0
2012-05-14 14:35:00,32.75,32.76,32.69,32.72,74800.0,24.0439,24.0512,23.9998,24.0218,74800.0
2012-05-14 14:40:00,32.72,32.74,32.72,32.74,14100.0,24.0218,24.0365,24.0218,24.0365,14100.0
2012-05-14 14:45:00,32.74,32.75,32.69,32.71,48600.0,24.0365,24.0439,23.9998,24.0145,48600.0
2012-05-14 14:50:00,32.7,32.72,32.7,32.7,31300.0,24.0071,24.0218,24.0071,24.0071,31300.0
2012-05-14 14:55:00,32.7,32.71,32.63,32.65,60900.0,24.0071,24.0145,23.9558,23.9704,60900.0
2012-05-14 15:00:00,32.65,32.66,32.63,32.65,37800.0,23.9704,23.9778,23.9558,23.9704,37800.0
2012-05-14 15:05:00,32.64,32.72,32.64,32.72,45400.0,23.9631,24.0218,23.9631,24.0218,45400.0
2012-05-14 15:10:00,32.71,32.72,32.69,32.7,44300.0,24.0145,24.0218,23.9998,24.0071,44300.0
2012-05-14 15:15:00,32.7,32.7,32.65,32.65,62500.0,24.0071,24.0071,23.9704,23.9704,62500.0
2012-05-14 15:20:00,32.66,32.66,32.64,32.65,83000.0,23.9778,23.9778,23.9631,23.9704,83000.0
2012-05-14 15:25:00,32.65,32.67,32.65,32.66,40400.0,23.9704,23.9851,23.9704,23.9778,40400.0
2012-05-14 15:30:00,32.66,32.66,32.62,32.65,115100.0,23.9778,23.9778,23.9484,23.9704,115100.0
2012-05-14 15:35:00,32.65,32.67,32.62,32.64,97600.0,23.9704,23.9851,23.9484,23.9631,97600.0
2012-05-14 15:40:00,32.64,32.67,32.59,32.61,107000.0,23.9631,23.9851,23.9264,23.9411,107000.0
2012-05-14 15:45:00,32.61,32.65,32.6,32.64,97500.0,23.9411,23.9704,23.9337,23.9631,97500.0
2012-05-14 15:50:00,32.65,32.67,32.61,32.63,106500.0,23.9704,23.9851,23.9411,23.9558,106500.0
2012-05-14 15:55:00,32.62,32.63,32.59,32.61,230900.0,23.9484,23.9558,23.9264,23.9411,230900.0
2012-05-15 09:30:00,32.67,32.8,32.62,32.78,60800.0,23.9851,24.0806,23.9484,24.0659,60800.0
2012-05-15 09:35:00,32.79,32.85,32.76,32.79,29100.0,24.0732,24.1173,24.0512,24.0732,29100.0
2012-05-15 09:40:00,32.78,32.9,32.76,32.89,52700.0,24.0659,24.154,24.0512,24.1466,52700.0
2012-05-15 09:45:00,32.89,32.92,32.82,32.85,52400.0,24.1466,24.1687,24.0952,24.1173,52400.0
2012-05-15 09:50:00,32.84,32.91,32.82,32.89,30200.0,24.1099,24.1613,24.0952,24.1466,30200.0
2012-05-15 09:55:00,32.89,32.93,32.88,32.89,46100.0,24.1466,24.176,24.1393,24.1466,46100.0
2012-05-15 10:00:00,32.89,32.92,32.82,32.85,49600.0,24.1466,24.1687,24.0952,24.1173,49600.0
2012-05-15 10:05:00,32.84,32.94,32.83,32.93,26700.0,24.1099,24.1833,24.1026,24.176,26700.0
2012-05-15 10:10:00,32.94,32.95,32.87,32.88,57300.0,24.1833,24.1907,24.132,24.1393,57300.0
2012-05-15 10:15:00,32.87,32.9,32.83,32.9,35400.0,24.132,24.154,24.1026,24.154,35400.0
2012-05-15 10:20:00,32.9,32.96,32.89,32.95,17000.0,24.154,24.198,24.1466,24.1907,17000.0
2012-05-15 10:25:00,32.95,32.95,32.9,32.91,49500.0,24.1907,24.1907,24.154,24.1613,49500.0
2012-05-15 10:30:00,32.9,32.91,32.87,32.89,35700.0,24.154,24.1613,24.132,24.1466,35700.0
2012-05-15 10:35:00,32.89,32.92,32.89,32.9,12700.0,24.1466,24.1687,24.1466,24.154,12700.0
2012-05-15 10:40:00,32.91,32.94,32.9,32.91,29100.0,24.1613,24.1833,24.154,24.1613,29100.0
2012-05-15 10:45:00,32.92,32.92,32.86,32.91,14300.0,24.1687,24.1687,24.1246,24.1613,14300.0
2012-05-15 10:50:00,32.91,32.91,32.85,32.87,23800.0,24.1613,24.1613,24.1173,24.132,23800.0
2012-05-15 10:55:00,32.87,32.87,32.83,32.85,9600.0,24.132,24.132,24.1026,24.1173,9600.0
2012-05-15 11:00:00,32.86,32.87,32.82,32.82,18400.0,24.1246,24.132,24.0952,24.0952,18400.0
2012-05-15 11:05:00,32.82,32.82,32.77,32.79,20900.0,24.0952,24.0952,24.0585,24.0732,20900.0
2012-05-15 11:10:00,32.79,32.79,32.74,32.77,29500.0,24.0732,24.0732,24.0365,24.0585,29500.0
2012-05-15 11:15:00,32.78,32.81,32.76,32.77,20200.0,24.0659,24.0879,24.0512,24.0585,20200.0
2012-05-15 11:20:00,32.78,32.81,32.78,32.81,14400.0,24.0659,24.0879,24.0659,24.0879,14400.0
2012-05-15 11:25:00,32.8,32.83,32.78,32.81,18000.0,24.0806,24.1026,24.0659,24.0879,18000.0
2012-05-15 11:30:00,32.81,32.85,32.8,32.84,17700.0,24.0879,24.1173,24.0806,24.1099,17700.0
2012-05-15 11:35:00,32.85,32.93,32.84,32.93,18600.0,24.1173,24.176,24.1099,24.176,18600.0
2012-05-15 11:40:00,32.92,32.95,32.9,32.92,47700.0,24.1687,24.1907,24.154,24.1687,47700.0
2012-05-15 11:45:00,32.91,32.96,32.9,32.94,29800.0,24.1613,24.198,24.154,24.1833,29800.0
2012-05-15 11:50:00,32.94,32.98,32.92,32.94,169900.0,24.1833,24.2127,24.1687,24.1833,169900.0
2012-05-15 11:55:00,32.94,32.95,32.88,32.88,109600.0,24.1833,24.1907,24.1393,24.1393,109600.0
2012-05-15 12:00:00,32.88,32.88,32.84,32.86,11100.0,24.1393,24.1393,24.1099,24.1246,11100.0
2012-05-15 12:05:00,32.86,32.91,32.85,32.89,33000.0,24.1246,24.1613,24.1173,24.1466,33000.0
2012-05-15 12:10:00,32.88,32.9,32.88,32.9,13300.0,24.1393,24.154,24.1393,24.154,13300.0
2012-05-15 12:15:00,32.9,32.9,32.85,32.86,11100.0,24.154,24.154,24.1173,24.1246,11100.0
2012-05-15 12:20:00,32.86,32.86,32.84,32.85,9400.0,24.1246,24.1246,24.1099,24.1173,9400.0
2012-05-15 12:25:00,32.84,32.89,32.84,32.89,26600.0,24.1099,24.1466,24.1099,24.1466,26600.0
2012-05-15 12:30:00,32.89,32.91,32.88,32.89,9400.0,24.1466,24.1613,24.1393,24.1466,9400.0
2012-05-15 12:35:00,32.89,32.91,32.89,32.9,9400.0,24.1466,24.1613,24.1466,24.154,9400.0
2012-05-15 12:40:00,32.89,32.91,32.89,32.91,6500.0,24.1466,24.1613,24.1466,24.1613,6500.0
2012-05-15 12:45:00,32.9,32.91,32.88,32.89,7300.0,24.154,24.1613,24.1393,24.1466,7300.0
2012-05-15 12:50:00,32.89,32.89,32.85,32.86,15800.0,24.1466,24.1466,24.1173,24.1246,15800.0
2012-05-15 12:55:00,32.86,32.88,32.85,32.87,24900.0,24.1246,24.1393,24.1173,24.132,24900.0
2012-05-15 13:00:00,32.88,32.88,32.87,32.88,3800.0,24.1393,24.1393,24.132,24.1393,3800.0
2012-05-15 13:05:00,32.87,32.9,32.87,32.9,4400.0,24.132,24.154,24.132,24.154,4400.0
2012-05-15 13:10:00,32.9,32.93,32.9,32.93,8800.0,24.154,24.176,24.154,24.176,8800.0
2012-05-15 13:15:00,32.93,32.93,32.87,32.88,36400.0,24.176,24.176,24.132,24.1393,36400.0
2012-05-15 13:20:00,32.87,32.9,32.87,32.89,9900.0,24.132,24.154,24.132,24.1466,9900.0
2012-05-15 13:25:00,32.89,32.9,32.87,32.89,15100.0,24.1466,24.154,24.132,24.1466,15100.0
2012-05-15 13:30:00,32.88,32.88,32.85,32.85,39700.0,24.1393,24.1393,24.1173,24.1173,39700.0
2012-05-15 13:35:00,32.85,32.88,32.85,32.86,13300.0,24.1173,24.1393,24.1173,24.1246,13300.0
2012-05-15 13:40:00,32.87,32.9,32.83,32.83,58000.0,24.132,24.154,24.1026,24.1026,58000.0
2012-05-15 13:45:00,32.83,32.84,32.81,32.82,26200.0,24.1026,24.1099,24.0879,24.0952,26200.0
2012-05-15 13:50:00,32.82,32.83,32.79,32.79,9600.0,24.0952,24.1026,24.0732,24.0732,9600.0
2012-05-15 13:55:00,32.79,32.79,32.75,32.79,23500.0,24.0732,24.0732,24.0439,24.0732,23500.0
2012-05-15 14:00:00,32.78,32.82,32.78,32.79,14200.0,24.0659,24.0952,24.0659,24.0732,14200.0
2012-05-15 14:05:00,32.78,32.78,32.73,32.75,20500.0,24.0659,24.0659,24.0292,24.0439,20500.0
2012-05-15 14:10:00,32.75,32.77,32.74,32.75,38000.0,24.0439,24.0585,24.0365,24.0439,38000.0
2012-05-15 14:15:00,32.74,32.76,32.7,32.75,37000.0,24.0365,24.0512,24.0071,24.0439,37000.0
2012-05-15 14:20:00,32.75,32.77,32.74,32.75,18000.0,24.0439,24.0585,24.0365,24.0439,18000.0
2012-05-15 14:25:00,32.75,32.77,32.75,32.76,19300.0,24.0439,24.0585,24.0439,24.0512,19300.0
2012-05-15 14:30:00,32.76,32.79,32.76,32.77,22400.0,24.0512,24.0732,24.0512,24.0585,22400.0
2012-05-15 14:35:00,32.77,32.77,32.73,32.74,23300.0,24.0585,24.0585,24.0292,24.0365,23300.0
2012-05-15 14:40:00,32.74,32.77,32.73,32.74,20300.0,24.0365,24.0585,24.0292,24.0365,20300.0
2012-05-15 14:45:00,32.74,32.75,32.73,32.73,12300.0,24.0365,24.0439,24.0292,24.0292,12300.0
2012-05-15 14:50:00,32.73,32.74,32.71,32.72,26000.0,24.0292,24.0365,24.0145,24.0218,26000.0
2012-05-15 14:55:00,32.73,32.75,32.69,32.71,72300.0,24.0292,24.0439,23.9998,24.0145,72300.0
2012-05-15 15:00:00,32.71,32.72,32.67,32.69,43000.0,24.0145,24.0218,23.9851,23.9998,43000.0
2012-05-15 15:05:00,32.69,32.71,32.65,32.66,35000.0,23.9998,24.0145,23.9704,23.9778,35000.0
2012-05-15 15:10:00,32.66,32.66,32.62,32.64,92500.0,23.9778,23.9778,23.9484,23.9631,92500.0
2012-05-15 15:15:00,32.64,32.65,32.6,32.62,68800.0,23.9631,23.9704,23.9337,23.9484,68800.0
2012-05-15 15:20:00,32.63,32.63,32.6,32.61,38300.0,23.9558,23.9558,23.9337,23.9411,38300.0
2012-05-15 15:25:00,32.61,32.62,32.57,32.58,49100.0,23.9411,23.9484,23.9117,23.919,49100.0
2012-05-15 15:30:00,32.59,32.67,32.58,32.67,53600.0,23.9264,23.9851,23.919,23.9851,53600.0
2012-05-15 15:35:00,32.67,32.71,32.67,32.7,48300.0,23.9851,24.0145,23.9851,24.0071,48300.0
2012-05-15 15:40:00,32.69,32.75,32.69,32.72,66600.0,23.9998,24.0439,23.9998,24.0218,66600.0
2012-05-15 15:45:00,32.71,32.72,32.63,32.64,122300.0,24.0145,24.0218,23.9558,23.9631,122300.0
2012-05-15 15:50:00,32.63,32.67,32.63,32.67,76300.0,23.9558,23.9851,23.9558,23.9851,76300.0
2012-05-15 15:55:00,32.67,32.71,32.65,32.67,133500.0,23.9851,24.0145,23.9704,23.9851,133500.0
2012-05-16 09:30:00,32.91,32.91,32.78,32.85,24000.0,24.1613,24.1613,24.0659,24.1173,24000.0
2012-05-16 09:35:00,32.84,32.89,32.81,32.87,12700.0,24.1099,24.1466,24.0879,24.132,12700.0
2012-05-16 09:40:00,32.87,32.89,32.78,32.78,53800.0,24.132,24.1466,24.0659,24.0659,53800.0
2012-05-16 09:45:00,32.79,32.85,32.77,32.85,27300.0,24.0732,24.1173,24.0585,24.1173,27300.0
2012-05-16 09:50:00,32.85,32.86,32.8,32.81,60300.0,24.1173,24.1246,24.0806,24.0879,60300.0
2012-05-16 09:55:00,32.81,32.88,32.81,32.84,18900.0,24.0879,24.1393,24.0879,24.1099,18900.0
2012-05-16 10:00:00,32.85,32.86,32.78,32.78,26000.0,24.1173,24.1246,24.0659,24.0659,26000.0
2012-05-16 10:05:00,32.79,32.87,32.79,32.87,16200.0,24.0732,24.132,24.0732,24.132,16200.0
2012-05-16 10:10:00,32.86,32.9,32.84,32.85,66300.0,24.1246,24.154,24.1099,24.1173,66300.0
2012-05-16 10:15:00,32.84,32.9,32.84,32.89,13400.0,24.1099,24.154,24.1099,24.1466,13400.0
2012-05-16 10:20:00,32.89,32.94,32.89,32.92,42900.0,24.1466,24.1833,24.1466,24.1687,42900.0
2012-05-16 10:25:00,32.93,32.93,32.9,32.91,11700.0,24.176,24.176,24.154,24.1613,11700.0
2012-05-16 10:30:00,32.91,32.93,32.91,32.91,15200.0,24.1613,24.176,24.1613,24.1613,15200.0
2012-05-16 10:35:00,32.92,32.92,32.85,32.86,15900.0,24.1687,24.1687,24.1173,24.1246,15900.0
2012-05-16 10:40:00,32.86,32.88,32.85,32.88,11200.0,24.1246,24.1393,24.1173,24.1393,11200.0
2012-05-16 10:45:00,32.88,32.88,32.82,32.82,13400.0,24.1393,24.1393,24.0952,24.0952,13400.0
2012-05-16 10:50:00,32.82,32.83,32.77,32.78,16300.0,24.0952,24.1026,24.0585,24.0659,16300.0
2012-05-16 10:55:00,32.79,32.8,32.78,32.8,9900.0,24.0732,24.0806,24.0659,24.0806,9900.0
2012-05-16 11:00:00,32.8,32.81,32.79,32.8,13000.0,24.0806,24.0879,24.0732,24.0806,13000.0
2012-05-16 11:05:00,32.8,32.8,32.71,32.76,35700.0,24.0806,24.0806,24.0145,24.0512,35700.0
2012-05-16 11:10:00,32.77,32.82,32.76,32.8,31800.0,24.0585,24.0952,24.0512,24.0806,31800.0
2012-05-16 11:15:00,32.8,32.81,32.77,32.77,44500.0,24.0806,24.0879,24.0585,24.0585,44500.0
2012-05-16 11:20:00,32.76,32.78,32.71,32.71,37500.0,24.0512,24.0659,24.0145,24.0145,37500.0
2012-05-16 11:25:00,32.71,32.72,32.67,32.71,29500.0,24.0145,24.0218,23.9851,24.0145,29500.0
2012-05-16 11:30:00,32.72,32.79,32.72,32.79,15800.0,24.0218,24.0732,24.0218,24.0732,15800.0
2012-05-16 11:35:00,32.79,32.81,32.76,32.81,19800.0,24.0732,24.0879,24.0512,24.0879,19800.0
2012-05-16 11:40:00,32.81,32.82,32.78,32.82,17000.0,24.0879,24.0952,24.0659,24.0952,17000.0
2012-05-16 11:45:00,32.82,32.82,32.81,32.82,12900.0,24.0952,24.0952,24.0879,24.0952,12900.0
2012-05-16 11:50:00,32.82,32.82,32.79,32.8,15700.0,24.0952,24.0952,24.0732,24.0806,15700.0
2012-05-16 11:55:00,32.8,32.83,32.8,32.83,13200.0,24.0806,24.1026,24.0806,24.1026,13200.0
2012-05-16 12:00:00,32.83,32.83,32.8,32.81,12100.0,24.1026,24.1026,24.0806,24.0879,12100.0
2012-05-16 12:05:00,32.81,32.82,32.79,32.81,7800.0,24.0879,24.0952,24.0732,24.0879,7800.0
2012-05-16 12:10:00,32.83,32.85,32.83,32.84,8800.0,24.1026,24.1173,24.1026,24.1099,8800.0
2012-05-16 12:15:00,32.84,32.85,32.83,32.84,8600.0,24.1099,24.1173,24.1026,24.1099,8600.0
2012-05-16 12:20:00,32.83,32.85,32.82,32.83,11500.0,24.1026,24.1173,24.0952,24.1026,11500.0
2012-05-16 12:25:00,32.83,32.84,32.8,32.82,21700.0,24.1026,24.1099,24.0806,24.0952,21700.0
2012-05-16 12:30:00,32.82,32.86,32.81,32.86,10100.0,24.0952,24.1246,24.0879,24.1246,10100.0
2012-05-16 12:35:00,32.85,32.86,32.85,32.86,6600.0,24.1173,24.1246,24.1173,24.1246,6600.0
2012-05-16 12:40:00,32.86,32.88,32.85,32.85,14100.0,24.1246,24.1393,24.1173,24.1173,14100.0
2012-05-16 12:45:00,32.84,32.87,32.82,32.83,17000.0,24.1099,24.132,24.0952,24.1026,17000.0
2012-05-16 12:50:00,32.83,32.84,32.81,32.84,9100.0,24.1026,24.1099,24.0879,24.1099,9100.0
2012-05-16 12:55:00,32.83,32.83,32.8,32.81,14700.0,24.1026,24.1026,24.0806,24.0879,14700.0
2012-05-16 13:00:00,32.8,32.82,32.79,32.8,8400.0,24.0806,24.0952,24.0732,24.0806,8400.0
2012-05-16 13:05:00,32.79,32.8,32.78,32.79,7400.0,24.0732,24.0806,24.0659,24.0732,7400.0
2012-05-16 13:10:00,32.79,32.8,32.77,32.78,4000.0,24.0732,24.0806,24.0585,24.0659,4000.0
2012-05-16 13:15:00,32.79,32.81,32.78,32.81,9400.0,24.0732,24.0879,24.0659,24.0879,9400.0
2012-05-16 13:20:00,32.81,32.82,32.8,32.82,3300.0,24.0879,24.0952,24.0806,24.0952,3300.0
2012-05-16 13:25:00,32.82,32.83,32.82,32.83,6400.0,24.0952,24.1026,24.0952,24.1026,6400.0
2012-05-16 13:30:00,32.82,32.83,32.77,32.78,11000.0,24.0952,24.1026,24.0585,24.0659,11000.0
2012-05-16 13:35:00,32.77,32.78,32.75,32.78,17000.0,24.0585,24.0659,24.0439,24.0659,17000.0
2012-05-16 13:40:00,32.78,32.79,32.74,32.75,7400.0,24.0659,24.0732,24.0365,24.0439,7400.0
2012-05-16 13:45:00,32.76,32.81,32.76,32.78,13300.0,24.0512,24.0879,24.0512,24.0659,13300.0
2012-05-16 13:50:00,32.77,32.79,32.77,32.79,10200.0,24.0585,24.0732,24.0585,24.0732,10200.0
2012-05-16 13:55:00,32.79,32.83,32.78,32.83,11400.0,24.0732,24.1026,24.0659,24.1026,11400.0
2012-05-16 14:00:00,32.83,32.87,32.79,32.79,36500.0,24.1026,24.132,24.0732,24.0732,36500.0
2012-05-16 14:05:00,32.79,32.82,32.76,32.78,14200.0,24.0732,24.0952,24.0512,24.0659,14200.0
2012-05-16 14:10:00,32.78,32.78,32.74,32.74,9400.0,24.0659,24.0659,24.0365,24.0365,9400.0
2012-05-16 14:15:00,32.73,32.82,32.73,32.82,16200.0,24.0292,24.0952,24.0292,24.0952,16200.0
2012-05-16 14:20:00,32.82,32.84,32.76,32.77,13500.0,24.0952,24.1099,24.0512,24.0585,13500.0
2012-05-16 14:25:00,32.77,32.78,32.74,32.77,14200.0,24.0585,24.0659,24.0365,24.0585,14200.0
2012-05-16 14:30:00,32.77,32.8,32.74,32.74,27200.0,24.0585,24.0806,24.0365,24.0365,27200.0
2012-05-16 14:35:00,32.74,32.76,32.72,32.75,22200.0,24.0365,24.0512,24.0218,24.0439,22200.0
2012-05-16 14:40:00,32.76,32.8,32.75,32.79,17800.0,24.0512,24.0806,24.0439,24.0732,17800.0
2012-05-16 14:45:00,32.79,32.87,32.78,32.83,29200.0,24.0732,24.132,24.0659,24.1026,29200.0
2012-05-16 14:50:00,32.83,32.85,32.81,32.83,13600.0,24.1026,24.1173,24.0879,24.1026,13600.0
2012-05-16 14:55:00,32.83,32.87,32.83,32.84,33000.0,24.1026,24.132,24.1026,24.1099,33000.0
2012-05-16 15:00:00,32.84,32.85,32.82,32.82,18100.0,24.1099,24.1173,24.0952,24.0952,18100.0
2012-05-16 15:05:00,32.82,32.85,32.82,32.84,19100.0,24.0952,24.1173,24.0952,24.1099,19100.0
2012-05-16 15:10:00,32.83,32.84,32.81,32.81,23800.0,24.1026,24.1099,24.0879,24.0879,23800.0
2012-05-16 15:15:00,32.82,32.84,32.81,32.83,17100.0,24.0952,24.1099,24.0879,24.1026,17100.0
2012-05-16 15:20:00,32.84,32.84,32.77,32.77,15300.0,24.1099,24.1099,24.0585,24.0585,15300.0
2012-05-16 15:25:00,32.78,32.79,32.77,32.77,8600.0,24.0659,24.0732,24.0585,24.0585,8600.0
2012-05-16 15:30:00,32.77,32.78,32.76,32.77,45300.0,24.0585,24.0659,24.0512,24.0585,45300.0
2012-05-16 15:35:00,32.76,32.78,32.74,32.75,37400.0,24.0512,24.0659,24.0365,24.0439,37400.0
2012-05-16 15:40:00,32.75,32.75,32.72,32.75,47400.0,24.0439,24.0439,24.0218,24.0439,47400.0
2012-05-16 15:45:00,32.74,32.76,32.74,32.74,56000.0,24.0365,24.0512,24.0365,24.0365,56000.0
2012-05-16 15:50:00,32.74,32.75,32.69,32.7,63500.0,24.0365,24.0439,23.9998,24.0071,63500.0
2012-05-16 15:55:00,32.7,32.75,32.7,32.71,117900.0,24.0071,24.0439,24.0071,24.0145,117900.0
2012-05-17 09:30:00,32.67,32.7,32.63,32.66,34900.0,23.9851,24.0071,23.9558,23.9778,34900.0
2012-05-17 09:35:00,32.66,32.71,32.61,32.67,20100.0,23.9778,24.0145,23.9411,23.9851,20100.0
2012-05-17 09:40:00,32.67,32.71,32.63,32.68,31000.0,23.9851,24.0145,23.9558,23.9925,31000.0
2012-05-17 09:45:00,32.69,32.72,32.66,32.69,21600.0,23.9998,24.0218,23.9778,23.9998,21600.0
2012-05-17 09:50:00,32.68,32.73,32.66,32.67,16600.0,23.9925,24.0292,23.9778,23.9851,16600.0
2012-05-17 09:55:00,32.67,32.81,32.67,32.81,18500.0,23.9851,24.0879,23.9851,24.0879,18500.0
2012-05-17 10:00:00,32.8,32.8,32.55,32.6,80600.0,24.0806,24.0806,23.897,23.9337,80600.0
2012-05-17 10:05:00,32.6,32.69,32.57,32.66,44000.0,23.9337,23.9998,23.9117,23.9778,44000.0
2012-05-17 10:10:00,32.69,32.72,32.61,32.63,47000.0,23.9998,24.0218,23.9411,23.9558,47000.0
2012-05-17 10:15:00,32.63,32.66,32.57,32.57,28900.0,23.9558,23.9778,23.9117,23.9117,28900.0
2012-05-17 10:20:00,32.58,32.64,32.57,32.62,18900.0,23.919,23.9631,23.9117,23.9484,18900.0
2012-05-17 10:25:00,32.62,32.65,32.58,32.64,30300.0,23.9484,23.9704,23.919,23.9631,30300.0
2012-05-17 10:30:00,32.63,32.63,32.55,32.56,30000.0,23.9558,23.9558,23.897,23.9044,30000.0
2012-05-17 10:35:00,32.57,32.59,32.55,32.57,23400.0,23.9117,23.9264,23.897,23.9117,23400.0
2012-05-17 10:40:00,32.56,32.62,32.56,32.62,28000.0,23.9044,23.9484,23.9044,23.9484,28000.0
2012-05-17 10:45:00,32.61,32.64,32.55,32.57,33500.0,23.9411,23.9631,23.897,23.9117,33500.0
2012-05-17 10:50:00,32.57,32.66,32.56,32.64,40300.0,23.9117,23.9778,23.9044,23.9631,40300.0
2012-05-17 10:55:00,32.65,32.65,32.61,32.62,17300.0,23.9704,23.9704,23.9411,23.9484,17300.0
2012-05-17 11:00:00,32.63,32.65,32.6,32.62,22100.0,23.9558,23.9704,23.9337,23.9484,22100.0
2012-05-17 11:05:00,32.62,32.64,32.59,32.6,26300.0,23.9484,23.9631,23.9264,23.9337,26300.0
2012-05-17 11:10:00,32.6,32.61,32.57,32.6,18100.0,23.9337,23.9411,23.9117,23.9337,18100.0
2012-05-17 11:15:00,32.61,32.61,32.57,32.6,29600.0,23.9411,23.9411,23.9117,23.9337,29600.0
2012-05-17 11:20:00,32.6,32.6,32.57,32.58,13700.0,23.9337,23.9337,23.9117,23.919,13700.0
2012-05-17 11:25:00,32.58,32.59,32.56,32.57,11300.0,23.919,23.9264,23.9044,23.9117,11300.0
2012-05-17 11:30:00,32.58,32.58,32.52,32.55,35300.0,23.919,23.919,23.875,23.897,35300.0
2012-05-17 11:35:00,32.56,32.56,32.53,32.55,18200.0,23.9044,23.9044,23.8823,23.897,18200.0
2012-05-17 11:40:00,32.55,32.56,32.55,32.56,9100.0,23.897,23.9044,23.897,23.9044,9100.0
2012-05-17 11:45:00,32.55,32.56,32.52,32.52,55400.0,23.897,23.9044,23.875,23.875,55400.0
2012-05-17 11:50:00,32.52,32.53,32.5,32.51,18200.0,23.875,23.8823,23.8603,23.8677,18200.0
2012-05-17 11:55:00,32.52,32.53,32.48,32.49,90500.0,23.875,23.8823,23.8456,23.853,90500.0
2012-05-17 12:00:00,32.5,32.5,32.43,32.43,23100.0,23.8603,23.8603,23.8089,23.8089,23100.0
2012-05-17 12:05:00,32.42,32.45,32.4,32.4,28300.0,23.8016,23.8236,23.7869,23.7869,28300.0
2012-05-17 12:10:00,32.41,32.41,32.34,32.35,36600.0,23.7942,23.7942,23.7428,23.7502,36600.0
2012-05-17 12:15:00,32.35,32.36,32.33,32.34,30400.0,23.7502,23.7575,23.7355,23.7428,30400.0
2012-05-17 12:20:00,32.34,32.38,32.33,32.33,49700.0,23.7428,23.7722,23.7355,23.7355,49700.0
2012-05-17 12:25:00,32.33,32.37,32.32,32.34,64100.0,23.7355,23.7649,23.7282,23.7428,64100.0
2012-05-17 12:30:00,32.33,32.35,32.31,32.31,21600.0,23.7355,23.7502,23.7208,23.7208,21600.0
2012-05-17 12:35:00,32.32,32.34,32.3,32.3,35100.0,23.7282,23.7428,23.7135,23.7135,35100.0
2012-05-17 12:40:00,32.3,32.33,32.25,32.25,69100.0,23.7135,23.7355,23.6768,23.6768,69100.0
2012-05-17 12:45:00,32.25,32.27,32.25,32.25,27700.0,23.6768,23.6915,23.6768,23.6768,27700.0
2012-05-17 12:50:00,32.25,32.27,32.25,32.26,10200.0,23.6768,23.6915,23.6768,23.6841,10200.0
2012-05-17 12:55:00,32.27,32.27,32.25,32.26,19300.0,23.6915,23.6915,23.6768,23.6841,19300.0
2012-05-17 13:00:00,32.27,32.28,32.25,32.28,23900.0,23.6915,23.6988,23.6768,23.6988,23900.0
2012-05-17 13:05:00,32.28,32.32,32.27,32.28,57900.0,23.6988,23.7282,23.6915,23.6988,57900.0
2012-05-17 13:10:00,32.28,32.32,32.28,32.32,29200.0,23.6988,23.7282,23.6988,23.7282,29200.0
2012-05-17 13:15:00,32.32,32.39,32.3,32.39,28100.0,23.7282,23.7796,23.7135,23.7796,28100.0
2012-05-17 13:20:00,32.39,32.4,32.38,32.4,8400.0,23.7796,23.7869,23.7722,23.7869,8400.0
2012-05-17 13:25:00,32.4,32.4,32.39,32.4,14300.0,23.7869,23.7869,23.7796,23.7869,14300.0
2012-05-17 13:30:00,32.4,32.4,32.37,32.37,27200.0,23.7869,23.7869,23.7649,23.7649,27200.0
2012-05-17 13:35:00,32.38,32.4,32.37,32.38,33500.0,23.7722,23.7869,23.7649,23.7722,33500.0
2012-05-17 13:40:00,32.38,32.39,32.37,32.39,12800.0,23.7722,23.7796,23.7649,23.7796,12800.0
2012-05-17 13:45:00,32.39,32.39,32.33,32.33,37500.0,23.7796,23.7796,23.7355,23.7355,37500.0
2012-05-17 13:50:00,32.34,32.4,32.33,32.39,30800.0,23.7428,23.7869,23.7355,23.7796,30800.0
2012-05-17 13:55:00,32.39,32.42,32.38,32.4,43300.0,23.7796,23.8016,23.7722,23.7869,43300.0
2012-05-17 14:00:00,32.4,32.4,32.38,32.4,28300.0,23.7869,23.7869,23.7722,23.7869,28300.0
2012-05-17 14:05:00,32.4,32.4,32.39,32.39,12100.0,23.7869,23.7869,23.7796,23.7796,12100.0
2012-05-17 14:10:00,32.4,32.41,32.38,32.39,57600.0,23.7869,23.7942,23.7722,23.7796,57600.0
2012-05-17 14:15:00,32.39,32.42,32.38,32.41,29500.0,23.7796,23.8016,23.7722,23.7942,29500.0
2012-05-17 14:20:00,32.42,32.45,32.41,32.41,41800.0,23.8016,23.8236,23.7942,23.7942,41800.0
2012-05-17 14:25:00,32.42,32.42,32.38,32.41,38700.0,23.8016,23.8016,23.7722,23.7942,38700.0
2012-05-17 14:30:00,32.42,32.43,32.41,32.43,17000.0,23.8016,23.8089,23.7942,23.8089,17000.0
2012-05-17 14:35:00,32.43,32.43,32.34,32.38,51000.0,23.8089,23.8089,23.7428,23.7722,51000.0
2012-05-17 14:40:00,32.38,32.41,32.37,32.41,23900.0,23.7722,23.7942,23.7649,23.7942,23900.0
2012-05-17 14:45:00,32.41,32.41,32.37,32.38,34300.0,23.7942,23.7942,23.7649,23.7722,34300.0
2012-05-17 14:50:00,32.39,32.44,32.38,32.42,45800.0,23.7796,23.8163,23.7722,23.8016,45800.0
2012-05-17 14:55:00,32.42,32.45,32.41,32.45,21400.0,23.8016,23.8236,23.7942,23.8236,21400.0
2012-05-17 15:00:00,32.45,32.48,32.44,32.48,19700.0,23.8236,23.8456,23.8163,23.8456,19700.0
2012-05-17 15:05:00,32.48,32.48,32.41,32.41,37200.0,23.8456,23.8456,23.7942,23.7942,37200.0
2012-05-17 15:10:00,32.42,32.42,32.4,32.41,42600.0,23.8016,23.8016,23.7869,23.7942,42600.0
2012-05-17 15:15:00,32.41,32.41,32.39,32.41,31500.0,23.7942,23.7942,23.7796,23.7942,31500.0
2012-05-17 15:20:00,32.41,32.44,32.41,32.42,18800.0,23.7942,23.8163,23.7942,23.8016,18800.0
2012-05-17 15:25:00,32.42,32.44,32.41,32.44,21800.0,23.8016,23.8163,23.7942,23.8163,21800.0
2012-05-17 15:30:00,32.44,32.45,32.42,32.45,33300.0,23.8163,23.8236,23.8016,23.8236,33300.0
2012-05-17 15:35:00,32.45,32.45,32.4,32.41,51800.0,23.8236,23.8236,23.7869,23.7942,51800.0
2012-05-17 15:40:00,32.41,32.42,32.4,32.4,42500.0,23.7942,23.8016,23.7869,23.7869,42500.0
2012-05-17 15:45:00,32.4,32.41,32.36,32.37,95800.0,23.7869,23.7942,23.7575,23.7649,95800.0
2012-05-17 15:50:00,32.36,32.42,32.36,32.39,82600.0,23.7575,23.8016,23.7575,23.7796,82600.0
2012-05-17 15:55:00,32.4,32.41,32.36,32.36,256600.0,23.7869,23.7942,23.7575,23.7575,256600.0
2012-05-18 09:30:00,32.47,32.52,32.4,32.42,378100.0,23.8383,23.875,23.7869,23.8016,378100.0
2012-05-18 09:35:00,32.43,32.5,32.41,32.49,22600.0,23.8089,23.8603,23.7942,23.853,22600.0
2012-05-18 09:40:00,32.5,32.61,32.5,32.59,37100.0,23.8603,23.9411,23.8603,23.9264,37100.0
2012-05-18 09:45:00,32.6,32.65,32.57,32.65,29100.0,23.9337,23.9704,23.9117,23.9704,29100.0
2012-05-18 09:50:00,32.64,32.65,32.62,32.65,23900.0,23.9631,23.9704,23.9484,23.9704,23900.0
2012-05-18 09:55:00,32.65,32.65,32.57,32.58,22600.0,23.9704,23.9704,23.9117,23.919,22600.0
2012-05-18 10:00:00,32.58,32.58,32.48,32.49,24300.0,23.919,23.919,23.8456,23.853,24300.0
2012-05-18 10:05:00,32.48,32.54,32.48,32.51,12700.0,23.8456,23.8897,23.8456,23.8677,12700.0
2012-05-18 10:10:00,32.51,32.53,32.49,32.53,14100.0,23.8677,23.8823,23.853,23.8823,14100.0
2012-05-18 10:15:00,32.54,32.55,32.52,32.52,21100.0,23.8897,23.897,23.875,23.875,21100.0
2012-05-18 10:20:00,32.52,32.52,32.47,32.47,12900.0,23.875,23.875,23.8383,23.8383,12900.0
2012-05-18 10:25:00,32.47,32.49,32.45,32.46,13100.0,23.8383,23.853,23.8236,23.8309,13100.0
2012-05-18 10:30:00,32.46,32.46,32.38,32.38,21400.0,23.8309,23.8309,23.7722,23.7722,21400.0
2012-05-18 10:35:00,32.39,32.4,32.34,32.36,12400.0,23.7796,23.7869,23.7428,23.7575,12400.0
2012-05-18 10:40:00,32.38,32.43,32.38,32.42,17000.0,23.7722,23.8089,23.7722,23.8016,17000.0
2012-05-18 10:45:00,32.43,32.45,32.41,32.42,34200.0,23.8089,23.8236,23.7942,23.8016,34200.0
2012-05-18 10:50:00,32.42,32.49,32.41,32.49,24500.0,23.8016,23.853,23.7942,23.853,24500.0
2012-05-18 10:55:00,32.5,32.5,32.43,32.44,12400.0,23.8603,23.8603,23.8089,23.8163,12400.0
2012-05-18 11:00:00,32.45,32.48,32.4,32.41,27200.0,23.8236,23.8456,23.7869,23.7942,27200.0
2012-05-18 11:05:00,32.41,32.42,32.39,32.39,17900.0,23.7942,23.8016,23.7796,23.7796,17900.0
2012-05-18 11:10:00,32.39,32.46,32.39,32.44,23000.0,23.7796,23.8309,23.7796,23.8163,23000.0
2012-05-18 11:15:00,32.44,32.46,32.39,32.4,16500.0,23.8163,23.8309,23.7796,23.7869,16500.0
2012-05-18 11:20:00,32.41,32.41,32.36,32.38,12400.0,23.7942,23.7942,23.7575,23.7722,12400.0
2012-05-18 11:25:00,32.38,32.41,32.35,32.35,14300.0,23.7722,23.7942,23.7502,23.7502,14300.0
2012-05-18 11:30:00,32.36,32.37,32.3,32.34,22400.0,23.7575,23.7649,23.7135,23.7428,22400.0
2012-05-18 11:35:00,32.34,32.34,32.27,32.3,19600.0,23.7428,23.7428,23.6915,23.7135,19600.0
2012-05-18 11:40:00,32.3,32.33,32.3,32.33,9800.0,23.7135,23.7355,23.7135,23.7355,9800.0
2012-05-18 11:45:00,32.33,32.33,32.25,32.26,22300.0,23.7355,23.7355,23.6768,23.6841,22300.0
2012-05-18 11:50:00,32.26,32.27,32.25,32.26,14400.0,23.6841,23.6915,23.6768,23.6841,14400.0
2012-05-18 11:55:00,32.26,32.29,32.25,32.29,17200.0,23.6841,23.7061,23.6768,23.7061,17200.0
2012-05-18 12:00:00,32.29,32.31,32.29,32.29,16100.0,23.7061,23.7208,23.7061,23.7061,16100.0
2012-05-18 12:05:00,32.29,32.29,32.26,32.29,26200.0,23.7061,23.7061,23.6841,23.7061,26200.0
2012-05-18 12:10:00,32.28,32.29,32.28,32.29,7400.0,23.6988,23.7061,23.6988,23.7061,7400.0
2012-05-18 12:15:00,32.28,32.29,32.27,32.29,11600.0,23.6988,23.7061,23.6915,23.7061,11600.0
2012-05-18 12:20:00,32.29,32.29,32.26,32.28,27600.0,23.7061,23.7061,23.6841,23.6988,27600.0
2012-05-18 12:25:00,32.28,32.32,32.28,32.31,17400.0,23.6988,23.7282,23.6988,23.7208,17400.0
2012-05-18 12:30:00,32.32,32.33,32.27,32.31,52700.0,23.7282,23.7355,23.6915,23.7208,52700.0
2012-05-18 12:35:00,32.31,32.34,32.28,32.34,24500.0,23.7208,23.7428,23.6988,23.7428,24500.0
2012-05-18 12:40:00,32.34,32.38,32.34,32.35,43400.0,23.7428,23.7722,23.7428,23.7502,43400.0
2012-05-18 12:45:00,32.33,32.33,32.28,32.28,13900.0,23.7355,23.7355,23.6988,23.6988,13900.0
2012-05-18 12:50:00,32.29,32.3,32.26,32.26,7800.0,23.7061,23.7135,23.6841,23.6841,7800.0
2012-05-18 12:55:00,32.26,32.29,32.25,32.26,16500.0,23.6841,23.7061,23.6768,23.6841,16500.0
2012-05-18 13:00:00,32.26,32.26,32.23,32.24,17100.0,23.6841,23.6841,23.6621,23.6694,17100.0
2012-05-18 13:05:00,32.24,32.25,32.23,32.25,10700.0,23.6694,23.6768,23.6621,23.6768,10700.0
2012-05-18 13:10:00,32.25,32.25,32.24,32.25,8600.0,23.6768,23.6768,23.6694,23.6768,8600.0
2012-05-18 13:15:00,32.25,32.3,32.24,32.3,21600.0,23.6768,23.7135,23.6694,23.7135,21600.0
2012-05-18 13:20:00,32.31,32.31,32.28,32.28,7800.0,23.7208,23.7208,23.6988,23.6988,7800.0
2012-05-18 13:25:00,32.28,32.28,32.25,32.26,5100.0,23.6988,23.6988,23.6768,23.6841,5100.0
2012-05-18 13:30:00,32.26,32.27,32.25,32.26,9700.0,23.6841,23.6915,23.6768,23.6841,9700.0
2012-05-18 13:35:00,32.27,32.28,32.23,32.24,18400.0,23.6915,23.6988,23.6621,23.6694,18400.0
2012-05-18 13:40:00,32.24,32.27,32.24,32.26,6100.0,23.6694,23.6915,23.6694,23.6841,6100.0
2012-05-18 13:45:00,32.27,32.27,32.25,32.27,18300.0,23.6915,23.6915,23.6768,23.6915,18300.0
2012-05-18 13:50:00,32.28,32.28,32.23,32.25,20100.0,23.6988,23.6988,23.6621,23.6768,20100.0
2012-05-18 13:55:00,32.26,32.27,32.24,32.25,12000.0,23.6841,23.6915,23.6694,23.6768,12000.0
2012-05-18 14:00:00,32.25,32.25,32.24,32.24,5400.0,23.6768,23.6768,23.6694,23.6694,5400.0
2012-05-18 14:05:00,32.25,32.26,32.2,32.21,15800.0,23.6768,23.6841,23.6401,23.6474,15800.0
2012-05-18 14:10:00,32.21,32.25,32.2,32.25,10200.0,23.6474,23.6768,23.6401,23.6768,10200.0
2012-05-18 14:15:00,32.25,32.27,32.24,32.25,10100.0,23.6768,23.6915,23.6694,23.6768,10100.0
2012-05-18 14:20:00,32.24,32.25,32.2,32.2,23300.0,23.6694,23.6768,23.6401,23.6401,23300.0
2012-05-18 14:25:00,32.21,32.21,32.2,32.21,17400.0,23.6474,23.6474,23.6401,23.6474,17400.0
2012-05-18 14:30:00,32.21,32.22,32.17,32.18,27200.0,23.6474,23.6547,23.618,23.6254,27200.0
2012-05-18 14:35:00,32.17,32.22,32.17,32.2,16000.0,23.618,23.6547,23.618,23.6401,16000.0
2012-05-18 14:40:00,32.2,32.2,32.16,32.16,21300.0,23.6401,23.6401,23.6107,23.6107,21300.0
2012-05-18 14:45:00,32.16,32.19,32.16,32.17,8400.0,23.6107,23.6327,23.6107,23.618,8400.0
2012-05-18 14:50:00,32.18,32.25,32.18,32.24,7100.0,23.6254,23.6768,23.6254,23.6694,7100.0
2012-05-18 14:55:00,32.24,32.25,32.21,32.21,16600.0,23.6694,23.6768,23.6474,23.6474,16600.0
2012-05-18 15:00:00,32.21,32.21,32.16,32.19,37600.0,23.6474,23.6474,23.6107,23.6327,37600.0
2012-05-18 15:05:00,32.19,32.25,32.19,32.25,28400.0,23.6327,23.6768,23.6327,23.6768,28400.0
2012-05-18 15:10:00,32.25,32.28,32.25,32.28,23300.0,23.6768,23.6988,23.6768,23.6988,23300.0
2012-05-18 15:15:00,32.28,32.3,32.27,32.29,27900.0,23.6988,23.7135,23.6915,23.7061,27900.0
2012-05-18 15:20:00,32.29,32.29,32.25,32.27,40000.0,23.7061,23.7061,23.6768,23.6915,40000.0
2012-05-18 15:25:00,32.27,32.32,32.26,32.31,58100.0,23.6915,23.7282,23.6841,23.7208,58100.0
2012-05-18 15:30:00,32.31,32.31,32.2,32.22,38300.0,23.7208,23.7208,23.6401,23.6547,38300.0
2012-05-18 15:35:00,32.22,32.26,32.22,32.25,46000.0,23.6547,23.6841,23.6547,23.6768,46000.0
2012-05-18 15:40:00,32.25,32.27,32.2,32.21,56400.0,23.6768,23.6915,23.6401,23.6474,56400.0
2012-05-18 15:45:00,32.21,32.26,32.2,32.22,71200.0,23.6474,23.6841,23.6401,23.6547,71200.0
2012-05-18 15:50:00,32.22,32.22,32.18,32.18,37900.0,23.6547,23.6547,23.6254,23.6254,37900.0
2012-05-18 15:55:00,32.19,32.29,32.18,32.27,261200.0,23.6327,23.7061,23.6254,23.6915,261200.0
2012-05-21 09:30:00,32.34,32.44,32.31,32.38,37800.0,23.7428,23.8163,23.7208,23.7722,37800.0
2012-05-21 09:35:00,32.38,32.46,32.36,32.45,10000.0,23.7722,23.8309,23.7575,23.8236,10000.0
2012-05-21 09:40:00,32.47,32.5,32.42,32.5,28100.0,23.8383,23.8603,23.8016,23.8603,28100.0
2012-05-21 09:45:00,32.5,32.5,32.47,32.49,24500.0,23.8603,23.8603,23.8383,23.853,24500.0
2012-05-21 09:50:00,32.5,32.55,32.49,32.55,20600.0,23.8603,23.897,23.853,23.897,20600.0
2012-05-21 09:55:00,32.54,32.57,32.48,32.57,42700.0,23.8897,23.9117,23.8456,23.9117,42700.0
2012-05-21 10:00:00,32.56,32.61,32.52,32.54,52000.0,23.9044,23.9411,23.875,23.8897,52000.0
2012-05-21 10:05:00,32.54,32.56,32.5,32.52,25800.0,23.8897,23.9044,23.8603,23.875,25800.0
2012-05-21 10:10:00,32.53,32.54,32.48,32.52,32600.0,23.8823,23.8897,23.8456,23.875,32600.0
2012-05-21 10:15:00,32.51,32.55,32.5,32.54,20200.0,23.8677,23.897,23.8603,23.8897,20200.0
2012-05-21 10:20:00,32.54,32.55,32.51,32.52,14600.0,23.8897,23.897,23.8677,23.875,14600.0
2012-05-21 10:25:00,32.52,32.56,32.51,32.56,21000.0,23.875,23.9044,23.8677,23.9044,21000.0
2012-05-21 10:30:00,32.56,32.59,32.55,32.59,32700.0,23.9044,23.9264,23.897,23.9264,32700.0
2012-05-21 10:35:00,32.58,32.6,32.58,32.6,15400.0,23.919,23.9337,23.919,23.9337,15400.0
2012-05-21 10:40:00,32.6,32.6,32.58,32.59,9200.0,23.9337,23.9337,23.919,23.9264,9200.0
2012-05-21 10:45:00,32.59,32.6,32.58,32.58,13700.0,23.9264,23.9337,23.919,23.919,13700.0
2012-05-21 10:50:00,32.58,32.6,32.58,32.59,29200.0,23.919,23.9337,23.919,23.9264,29200.0
2012-05-21 10:55:00,32.59,32.62,32.59,32.61,31400.0,23.9264,23.9484,23.9264,23.9411,31400.0
2012-05-21 11:00:00,32.6,32.6,32.55,32.55,29600.0,23.9337,23.9337,23.897,23.897,29600.0
2012-05-21 11:05:00,32.55,32.56,32.52,32.53,12000.0,23.897,23.9044,23.875,23.8823,12000.0
2012-05-21 11:10:00,32.52,32.55,32.52,32.55,13400.0,23.875,23.897,23.875,23.897,13400.0
2012-05-21 11:15:00,32.54,32.58,32.53,32.57,12300.0,23.8897,23.919,23.8823,23.9117,12300.0
2012-05-21 11:20:00,32.57,32.59,32.57,32.59,9500.0,23.9117,23.9264,23.9117,23.9264,9500.0
2012-05-21 11:25:00,32.58,32.59,32.56,32.58,22400.0,23.919,23.9264,23.9044,23.919,22400.0
2012-05-21 11:30:00,32.58,32.58,32.54,32.56,15600.0,23.919,23.919,23.8897,23.9044,15600.0
2012-05-21 11:35:00,32.56,32.6,32.55,32.59,22800.0,23.9044,23.9337,23.897,23.9264,22800.0
2012-05-21 11:40:00,32.58,32.59,32.57,32.59,11800.0,23.919,23.9264,23.9117,23.9264,11800.0
2012-05-21 11:45:00,32.59,32.61,32.58,32.59,12300.0,23.9264,23.9411,23.919,23.9264,12300.0
2012-05-21 11:50:00,32.59,32.62,32.59,32.59,14500.0,23.9264,23.9484,23.9264,23.9264,14500.0
2012-05-21 11:55:00,32.59,32.6,32.53,32.53,13300.0,23.9264,23.9337,23.8823,23.8823,13300.0
2012-05-21 12:00:00,32.54,32.55,32.52,32.55,12700.0,23.8897,23.897,23.875,23.897,12700.0
2012-05-21 12:05:00,32.55,32.55,32.5,32.51,50900.0,23.897,23.897,23.8603,23.8677,50900.0
2012-05-21 12:10:00,32.51,32.52,32.51,32.51,2700.0,23.8677,23.875,23.8677,23.8677,2700.0
2012-05-21 12:15:00,32.51,32.54,32.51,32.54,13800.0,23.8677,23.8897,23.8677,23.8897,13800.0
2012-05-21 12:20:00,32.54,32.55,32.53,32.55,7400.0,23.8897,23.897,23.8823,23.897,7400.0
2012-05-21 12:25:00,32.54,32.57,32.54,32.56,5200.0,23.8897,23.9117,23.8897,23.9044,5200.0
2012-05-21 12:30:00,32.56,32.57,32.5,32.51,14400.0,23.9044,23.9117,23.8603,23.8677,14400.0
2012-05-21 12:35:00,32.51,32.53,32.51,32.51,4300.0,23.8677,23.8823,23.8677,23.8677,4300.0
2012-05-21 12:40:00,32.51,32.52,32.51,32.51,11500.0,23.8677,23.875,23.8677,23.8677,11500.0
2012-05-21 12:45:00,32.51,32.52,32.5,32.5,6200.0,23.8677,23.875,23.8603,23.8603,6200.0
2012-05-21 12:50:00,32.51,32.51,32.5,32.51,8100.0,23.8677,23.8677,23.8603,23.8677,8100.0
2012-05-21 12:55:00,32.5,32.53,32.5,32.53,9000.0,23.8603,23.8823,23.8603,23.8823,9000.0
2012-05-21 13:00:00,32.53,32.55,32.53,32.54,7800.0,23.8823,23.897,23.8823,23.8897,7800.0
2012-05-21 13:05:00,32.53,32.56,32.52,32.56,9600.0,23.8823,23.9044,23.875,23.9044,9600.0
2012-05-21 13:10:00,32.56,32.57,32.53,32.53,12000.0,23.9044,23.9117,23.8823,23.8823,12000.0
2012-05-21 13:15:00,32.53,32.55,32.53,32.53,7700.0,23.8823,23.897,23.8823,23.8823,7700.0
2012-05-21 13:20:00,32.53,32.61,32.53,32.61,23700.0,23.8823,23.9411,23.8823,23.9411,23700.0
2012-05-21 13:25:00,32.61,32.61,32.58,32.58,16900.0,23.9411,23.9411,23.919,23.919,16900.0
2012-05-21 13:30:00,32.59,32.6,32.56,32.56,24300.0,23.9264,23.9337,23.9044,23.9044,24300.0
2012-05-21 13:35:00,32.56,32.59,32.55,32.57,37900.0,23.9044,23.9264,23.897,23.9117,37900.0
2012-05-21 13:40:00,32.56,32.58,32.56,32.58,6000.0,23.9044,23.919,23.9044,23.919,6000.0
2012-05-21 13:45:00,32.57,32.6,32.55,32.59,12700.0,23.9117,23.9337,23.897,23.9264,12700.0
2012-05-21 13:50:00,32.59,32.59,32.56,32.58,10000.0,23.9264,23.9264,23.9044,23.919,10000.0
2012-05-21 13:55:00,32.58,32.59,32.56,32.58,10600.0,23.919,23.9264,23.9044,23.919,10600.0
2012-05-21 14:00:00,32.59,32.59,32.55,32.55,5100.0,23.9264,23.9264,23.897,23.897,5100.0
2012-05-21 14:05:00,32.55,32.55,32.53,32.54,7800.0,23.897,23.897,23.8823,23.8897,7800.0
2012-05-21 14:10:00,32.54,32.57,32.54,32.57,10000.0,23.8897,23.9117,23.8897,23.9117,10000.0
2012-05-21 14:15:00,32.57,32.59,32.55,32.59,9800.0,23.9117,23.9264,23.897,23.9264,9800.0
2012-05-21 14:20:00,32.59,32.62,32.57,32.57,9700.0,23.9264,23.9484,23.9117,23.9117,9700.0
2012-05-21 14:25:00,32.57,32.59,32.53,32.53,14600.0,23.9117,23.9264,23.8823,23.8823,14600.0
2012-05-21 14:30:00,32.53,32.57,32.53,32.56,9800.0,23.8823,23.9117,23.8823,23.9044,9800.0
2012-05-21 14:35:00,32.56,32.58,32.56,32.56,39600.0,23.9044,23.919,23.9044,23.9044,39600.0
2012-05-21 14:40:00,32.56,32.58,32.56,32.56,11700.0,23.9044,23.919,23.9044,23.9044,11700.0
2012-05-21 14:45:00,32.56,32.6,32.56,32.6,7600.0,23.9044,23.9337,23.9044,23.9337,7600.0
2012-05-21 14:50:00,32.59,32.61,32.58,32.61,21400.0,23.9264,23.9411,23.919,23.9411,21400.0
2012-05-21 14:55:00,32.61,32.62,32.6,32.62,22300.0,23.9411,23.9484,23.9337,23.9484,22300.0
2012-05-21 15:00:00,32.62,32.63,32.6,32.61,24200.0,23.9484,23.9558,23.9337,23.9411,24200.0
2012-05-21 15:05:00,32.61,32.63,32.6,32.63,11800.0,23.9411,23.9558,23.9337,23.9558,11800.0
2012-05-21 15:10:00,32.62,32.63,32.59,32.61,19700.0,23.9484,23.9558,23.9264,23.9411,19700.0
2012-05-21 15:15:00,32.61,32.63,32.61,32.61,13000.0,23.9411,23.9558,23.9411,23.9411,13000.0
2012-05-21 15:20:00,32.62,32.67,32.62,32.65,29700.0,23.9484,23.9851,23.9484,23.9704,29700.0
2012-05-21 15:25:00,32.65,32.66,32.64,32.64,8800.0,23.9704,23.9778,23.9631,23.9631,8800.0
2012-05-21 15:30:00,32.64,32.64,32.61,32.63,21200.0,23.9631,23.9631,23.9411,23.9558,21200.0
2012-05-21 15:35:00,32.62,32.65,32.62,32.65,32100.0,23.9484,23.9704,23.9484,23.9704,32100.0
2012-05-21 15:40:00,32.64,32.65,32.64,32.65,45800.0,23.9631,23.9704,23.9631,23.9704,45800.0
2012-05-21 15:45:00,32.64,32.66,32.62,32.66,70900.0,23.9631,23.9778,23.9484,23.9778,70900.0
2012-05-21 15:50:00,32.66,32.66,32.65,32.66,29900.0,23.9778,23.9778,23.9704,23.9778,29900.0
2012-05-21 15:55:00,32.65,32.66,32.65,32.66,66600.0,23.9704,23.9778,23.9704,23.9778,66600.0
2012-05-22 09:30:00,32.71,32.73,32.55,32.7,54500.0,24.0145,24.0292,23.897,24.0071,54500.0
2012-05-22 09:35:00,32.71,32.76,32.64,32.65,34400.0,24.0145,24.0512,23.9631,23.9704,34400.0
2012-05-22 09:40:00,32.64,32.68,32.63,32.67,15900.0,23.9631,23.9925,23.9558,23.9851,15900.0
2012-05-22 09:45:00,32.68,32.69,32.6,32.6,21700.0,23.9925,23.9998,23.9337,23.9337,21700.0
2012-05-22 09:50:00,32.61,32.61,32.58,32.58,14500.0,23.9411,23.9411,23.919,23.919,14500.0
2012-05-22 09:55:00,32.57,32.64,32.57,32.61,42600.0,23.9117,23.9631,23.9117,23.9411,42600.0
2012-05-22 10:00:00,32.62,32.73,32.62,32.73,19200.0,23.9484,24.0292,23.9484,24.0292,19200.0
2012-05-22 10:05:00,32.72,32.77,32.71,32.77,11000.0,24.0218,24.0585,24.0145,24.0585,11000.0
2012-05-22 10:10:00,32.77,32.79,32.76,32.78,14800.0,24.0585,24.0732,24.0512,24.0659,14800.0
2012-05-22 10:15:00,32.78,32.8,32.77,32.78,16800.0,24.0659,24.0806,24.0585,24.0659,16800.0
2012-05-22 10:20:00,32.78,32.8,32.76,32.8,18400.0,24.0659,24.0806,24.0512,24.0806,18400.0
2012-05-22 10:25:00,32.8,32.84,32.8,32.83,20600.0,24.0806,24.1099,24.0806,24.1026,20600.0
2012-05-22 10:30:00,32.84,32.84,32.82,32.82,15900.0,24.1099,24.1099,24.0952,24.0952,15900.0
2012-05-22 10:35:00,32.83,32.84,32.82,32.83,10700.0,24.1026,24.1099,24.0952,24.1026,10700.0
2012-05-22 10:40:00,32.83,32.85,32.82,32.84,32500.0,24.1026,24.1173,24.0952,24.1099,32500.0
2012-05-22 10:45:00,32.84,32.87,32.82,32.83,31000.0,24.1099,24.132,24.0952,24.1026,31000.0
2012-05-22 10:50:00,32.82,32.83,32.79,32.82,56100.0,24.0952,24.1026,24.0732,24.0952,56100.0
2012-05-22 10:55:00,32.82,32.91,32.82,32.91,31400.0,24.0952,24.1613,24.0952,24.1613,31400.0
2012-05-22 11:00:00,32.91,32.93,32.89,32.89,19300.0,24.1613,24.176,24.1466,24.1466,19300.0
2012-05-22 11:05:00,32.89,32.91,32.88,32.9,98800.0,24.1466,24.1613,24.1393,24.154,98800.0
2012-05-22 11:10:00,32.91,32.94,32.9,32.91,19600.0,24.1613,24.1833,24.154,24.1613,19600.0
2012-05-22 11:15:00,32.91,32.99,32.91,32.98,25100.0,24.1613,24.2201,24.1613,24.2127,25100.0
2012-05-22 11:20:00,32.98,33.0,32.97,32.98,20600.0,24.2127,24.2274,24.2054,24.2127,20600.0
2012-05-22 11:25:00,32.97,32.98,32.95,32.96,10800.0,24.2054,24.2127,24.1907,24.198,10800.0
2012-05-22 11:30:00,32.96,32.96,32.93,32.95,14700.0,24.198,24.198,24.176,24.1907,14700.0
2012-05-22 11:35:00,32.95,32.95,32.89,32.89,16700.0,24.1907,24.1907,24.1466,24.1466,16700.0
2012-05-22 11:40:00,32.9,32.91,32.87,32.88,13400.0,24.154,24.1613,24.132,24.1393,13400.0
2012-05-22 11:45:00,32.88,32.94,32.88,32.94,10000.0,24.1393,24.1833,24.1393,24.1833,10000.0
2012-05-22 11:50:00,32.95,32.98,32.95,32.98,19200.0,24.1907,24.2127,24.1907,24.2127,19200.0
2012-05-22 11:55:00,32.98,32.98,32.94,32.95,12200.0,24.2127,24.2127,24.1833,24.1907,12200.0
2012-05-22 12:00:00,32.95,32.95,32.89,32.9,9500.0,24.1907,24.1907,24.1466,24.154,9500.0
2012-05-22 12:05:00,32.91,32.91,32.82,32.82,24100.0,24.1613,24.1613,24.0952,24.0952,24100.0
2012-05-22 12:10:00,32.82,32.87,32.82,32.86,14100.0,24.0952,24.132,24.0952,24.1246,14100.0
2012-05-22 12:15:00,32.87,32.88,32.85,32.87,12700.0,24.132,24.1393,24.1173,24.132,12700.0
2012-05-22 12:20:00,32.87,32.89,32.85,32.87,18600.0,24.132,24.1466,24.1173,24.132,18600.0
2012-05-22 12:25:00,32.87,32.87,32.84,32.85,7300.0,24.132,24.132,24.1099,24.1173,7300.0
2012-05-22 12:30:00,32.86,32.88,32.85,32.88,11600.0,24.1246,24.1393,24.1173,24.1393,11600.0
2012-05-22 12:35:00,32.87,32.89,32.87,32.88,6300.0,24.132,24.1466,24.132,24.1393,6300.0
2012-05-22 12:40:00,32.89,32.9,32.88,32.89,5300.0,24.1466,24.154,24.1393,24.1466,5300.0
2012-05-22 12:45:00,32.89,32.92,32.89,32.91,15700.0,24.1466,24.1687,24.1466,24.1613,15700.0
2012-05-22 12:50:00,32.91,32.91,32.84,32.84,29400.0,24.1613,24.1613,24.1099,24.1099,29400.0
2012-05-22 12:55:00,32.84,32.89,32.81,32.88,57500.0,24.1099,24.1466,24.0879,24.1393,57500.0
2012-05-22 13:00:00,32.87,32.87,32.84,32.86,27600.0,24.132,24.132,24.1099,24.1246,27600.0
2012-05-22 13:05:00,32.86,32.86,32.84,32.84,10900.0,24.1246,24.1246,24.1099,24.1099,10900.0
2012-05-22 13:10:00,32.85,32.85,32.82,32.83,10000.0,24.1173,24.1173,24.0952,24.1026,10000.0
2012-05-22 13:15:00,32.82,32.82,32.77,32.77,22200.0,24.0952,24.0952,24.0585,24.0585,22200.0
2012-05-22 13:20:00,32.78,32.83,32.78,32.82,11800.0,24.0659,24.1026,24.0659,24.0952,11800.0
2012-05-22 13:25:00,32.82,32.83,32.81,32.82,2900.0,24.0952,24.1026,24.0879,24.0952,2900.0
2012-05-22 13:30:00,32.81,32.85,32.79,32.85,21100.0,24.0879,24.1173,24.0732,24.1173,21100.0
2012-05-22 13:35:00,32.84,32.84,32.83,32.84,6400.0,24.1099,24.1099,24.1026,24.1099,6400.0
2012-05-22 13:40:00,32.83,32.84,32.8,32.81,12500.0,24.1026,24.1099,24.0806,24.0879,12500.0
2012-05-22 13:45:00,32.8,32.83,32.79,32.83,14300.0,24.0806,24.1026,24.0732,24.1026,14300.0
2012-05-22 13:50:00,32.82,32.84,32.82,32.84,6700.0,24.0952,24.1099,24.0952,24.1099,6700.0
2012-05-22 13:55:00,32.84,32.86,32.84,32.86,25100.0,24.1099,24.1246,24.1099,24.1246,25100.0
2012-05-22 14:00:00,32.86,32.91,32.85,32.9,20200.0,24.1246,24.1613,24.1173,24.154,20200.0
2012-05-22 14:05:00,32.9,32.9,32.87,32.87,10600.0,24.154,24.154,24.132,24.132,10600.0
2012-05-22 14:10:00,32.87,32.87,32.83,32.84,9200.0,24.132,24.132,24.1026,24.1099,9200.0
2012-05-22 14:15:00,32.83,32.89,32.83,32.89,12600.0,24.1026,24.1466,24.1026,24.1466,12600.0
2012-05-22 14:20:00,32.9,32.95,32.9,32.95,20600.0,24.154,24.1907,24.154,24.1907,20600.0
2012-05-22 14:25:00,32.95,32.98,32.95,32.97,15800.0,24.1907,24.2127,24.1907,24.2054,15800.0
2012-05-22 14:30:00,32.97,32.98,32.89,32.89,26300.0,24.2054,24.2127,24.1466,24.1466,26300.0
2012-05-22 14:35:00,32.89,32.89,32.87,32.87,9300.0,24.1466,24.1466,24.132,24.132,9300.0
2012-05-22 14:40:00,32.88,32.94,32.87,32.94,30600.0,24.1393,24.1833,24.132,24.1833,30600.0
2012-05-22 14:45:00,32.94,32.96,32.92,32.95,19100.0,24.1833,24.198,24.1687,24.1907,19100.0
2012-05-22 14:50:00,32.95,32.97,32.94,32.94,14600.0,24.1907,24.2054,24.1833,24.1833,14600.0
2012-05-22 14:55:00,32.94,32.96,32.93,32.94,19100.0,24.1833,24.198,24.176,24.1833,19100.0
2012-05-22 15:00:00,32.94,32.96,32.91,32.95,25500.0,24.1833,24.198,24.1613,24.1907,25500.0
2012-05-22 15:05:00,32.95,32.96,32.93,32.93,26700.0,24.1907,24.198,24.176,24.176,26700.0
2012-05-22 15:10:00,32.93,32.93,32.87,32.87,20500.0,24.176,24.176,24.132,24.132,20500.0
2012-05-22 15:15:00,32.87,32.88,32.84,32.84,70700.0,24.132,24.1393,24.1099,24.1099,70700.0
2012-05-22 15:20:00,32.84,32.84,32.81,32.83,36700.0,24.1099,24.1099,24.0879,24.1026,36700.0
2012-05-22 15:25:00,32.84,32.89,32.83,32.84,83900.0,24.1099,24.1466,24.1026,24.1099,83900.0
2012-05-22 15:30:00,32.83,32.85,32.78,32.78,36100.0,24.1026,24.1173,24.0659,24.0659,36100.0
2012-05-22 15:35:00,32.78,32.81,32.78,32.79,37400.0,24.0659,24.0879,24.0659,24.0732,37400.0
2012-05-22 15:40:00,32.79,32.8,32.75,32.78,55400.0,24.0732,24.0806,24.0439,24.0659,55400.0
2012-05-22 15:45:00,32.78,32.79,32.72,32.75,61000.0,24.0659,24.0732,24.0218,24.0439,61000.0
2012-05-22 15:50:00,32.74,32.82,32.74,32.81,71600.0,24.0365,24.0952,24.0365,24.0879,71600.0
2012-05-22 15:55:00,32.81,32.86,32.78,32.85,126000.0,24.0879,24.1246,24.0659,24.1173,126000.0
2012-05-23 09:30:00,32.68,32.93,32.62,32.86,57600.0,23.9925,24.176,23.9484,24.1246,57600.0
2012-05-23 09:35:00,32.87,32.89,32.78,32.84,62100.0,24.132,24.1466,24.0659,24.1099,62100.0
2012-05-23 09:40:00,32.84,32.9,32.83,32.86,17000.0,24.1099,24.154,24.1026,24.1246,17000.0
2012-05-23 09:45:00,32.86,32.88,32.78,32.81,47600.0,24.1246,24.1393,24.0659,24.0879,47600.0
2012-05-23 09:50:00,32.81,32.86,32.79,32.8,42400.0,24.0879,24.1246,24.0732,24.0806,42400.0
2012-05-23 09:55:00,32.8,32.87,32.79,32.82,48000.0,24.0806,24.132,24.0732,24.0952,48000.0
2012-05-23 10:00:00,32.82,32.88,32.79,32.8,111500.0,24.0952,24.1393,24.0732,24.0806,111500.0
2012-05-23 10:05:00,32.79,32.86,32.79,32.83,17900.0,24.0732,24.1246,24.0732,24.1026,17900.0
2012-05-23 10:10:00,32.84,32.93,32.82,32.93,80400.0,24.1099,24.176,24.0952,24.176,80400.0
2012-05-23 10:15:00,32.93,32.94,32.85,32.87,41200.0,24.176,24.1833,24.1173,24.132,41200.0
2012-05-23 10:20:00,32.86,32.91,32.84,32.87,49500.0,24.1246,24.1613,24.1099,24.132,49500.0
2012-05-23 10:25:00,32.86,32.89,32.83,32.87,42400.0,24.1246,24.1466,24.1026,24.132,42400.0
2012-05-23 10:30:00,32.87,32.88,32.79,32.83,27800.0,24.132,24.1393,24.0732,24.1026,27800.0
2012-05-23 10:35:00,32.84,32.84,32.73,32.73,22100.0,24.1099,24.1099,24.0292,24.0292,22100.0
2012-05-23 10:40:00,32.73,32.81,32.72,32.8,105700.0,24.0292,24.0879,24.0218,24.0806,105700.0
2012-05-23 10:45:00,32.8,32.8,32.72,32.73,27000.0,24.0806,24.0806,24.0218,24.0292,27000.0
2012-05-23 10:50:00,32.74,32.81,32.73,32.8,23600.0,24.0365,24.0879,24.0292,24.0806,23600.0
2012-05-23 10:55:00,32.81,32.81,32.77,32.77,21700.0,24.0879,24.0879,24.0585,24.0585,21700.0
2012-05-23 11:00:00,32.77,32.77,32.7,32.71,23500.0,24.0585,24.0585,24.0071,24.0145,23500.0
2012-05-23 11:05:00,32.72,32.83,32.72,32.83,27500.0,24.0218,24.1026,24.0218,24.1026,27500.0
2012-05-23 11:10:00,32.82,32.85,32.79,32.82,33200.0,24.0952,24.1173,24.0732,24.0952,33200.0
2012-05-23 11:15:00,32.81,32.86,32.81,32.83,13500.0,24.0879,24.1246,24.0879,24.1026,13500.0
2012-05-23 11:20:00,32.82,32.82,32.78,32.79,19900.0,24.0952,24.0952,24.0659,24.0732,19900.0
2012-05-23 11:25:00,32.79,32.83,32.76,32.82,105500.0,24.0732,24.1026,24.0512,24.0952,105500.0
2012-05-23 11:30:00,32.82,32.85,32.79,32.85,149700.0,24.0952,24.1173,24.0732,24.1173,149700.0
2012-05-23 11:35:00,32.84,32.84,32.8,32.82,133300.0,24.1099,24.1099,24.0806,24.0952,133300.0
2012-05-23 11:40:00,32.82,32.84,32.77,32.81,39100.0,24.0952,24.1099,24.0585,24.0879,39100.0
2012-05-23 11:45:00,32.8,32.81,32.78,32.79,14100.0,24.0806,24.0879,24.0659,24.0732,14100.0
2012-05-23 11:50:00,32.8,32.81,32.78,32.81,15400.0,24.0806,24.0879,24.0659,24.0879,15400.0
2012-05-23 11:55:00,32.81,32.82,32.76,32.8,23000.0,24.0879,24.0952,24.0512,24.0806,23000.0
2012-05-23 12:00:00,32.8,32.81,32.79,32.8,45500.0,24.0806,24.0879,24.0732,24.0806,45500.0
2012-05-23 12:05:00,32.8,32.81,32.77,32.81,23800.0,24.0806,24.0879,24.0585,24.0879,23800.0
2012-05-23 12:10:00,32.82,32.82,32.79,32.81,20100.0,24.0952,24.0952,24.0732,24.0879,20100.0
2012-05-23 12:15:00,32.82,32.82,32.79,32.79,14500.0,24.0952,24.0952,24.0732,24.0732,14500.0
2012-05-23 12:20:00,32.79,32.8,32.73,32.74,18800.0,24.0732,24.0806,24.0292,24.0365,18800.0
2012-05-23 12:25:00,32.74,32.8,32.73,32.79,31000.0,24.0365,24.0806,24.0292,24.0732,31000.0
2012-05-23 12:30:00,32.8,32.82,32.79,32.82,25900.0,24.0806,24.0952,24.0732,24.0952,25900.0
2012-05-23 12:35:00,32.81,32.84,32.8,32.84,18300.0,24.0879,24.1099,24.0806,24.1099,18300.0
2012-05-23 12:40:00,32.83,32.89,32.83,32.87,44100.0,24.1026,24.1466,24.1026,24.132,44100.0
2012-05-23 12:45:00,32.86,32.88,32.85,32.87,10900.0,24.1246,24.1393,24.1173,24.132,10900.0
2012-05-23 12:50:00,32.86,32.86,32.83,32.83,12900.0,24.1246,24.1246,24.1026,24.1026,12900.0
2012-05-23 12:55:00,32.83,32.83,32.78,32.79,15200.0,24.1026,24.1026,24.0659,24.0732,15200.0
2012-05-23 13:00:00,32.8,32.82,32.78,32.81,14900.0,24.0806,24.0952,24.0659,24.0879,14900.0
2012-05-23 13:05:00,32.81,32.81,32.8,32.8,8400.0,24.0879,24.0879,24.0806,24.0806,8400.0
2012-05-23 13:10:00,32.8,32.83,32.8,32.81,18900.0,24.0806,24.1026,24.0806,24.0879,18900.0
2012-05-23 13:15:00,32.81,32.82,32.8,32.8,10700.0,24.0879,24.0952,24.0806,24.0806,10700.0
2012-05-23 13:20:00,32.81,32.88,32.81,32.84,33200.0,24.0879,24.1393,24.0879,24.1099,33200.0
2012-05-23 13:25:00,32.83,32.88,32.83,32.88,8700.0,24.1026,24.1393,24.1026,24.1393,8700.0
2012-05-23 13:30:00,32.88,32.9,32.82,32.83,14900.0,24.1393,24.154,24.0952,24.1026,14900.0
2012-05-23 13:35:00,32.83,32.87,32.82,32.86,13600.0,24.1026,24.132,24.0952,24.1246,13600.0
2012-05-23 13:40:00,32.87,32.88,32.86,32.86,8000.0,24.132,24.1393,24.1246,24.1246,8000.0
2012-05-23 13:45:00,32.86,32.92,32.85,32.88,30300.0,24.1246,24.1687,24.1173,24.1393,30300.0
2012-05-23 13:50:00,32.88,32.89,32.86,32.86,10500.0,24.1393,24.1466,24.1246,24.1246,10500.0
2012-05-23 13:55:00,32.86,32.91,32.85,32.91,14900.0,24.1246,24.1613,24.1173,24.1613,14900.0
2012-05-23 14:00:00,32.9,32.91,32.82,32.82,22200.0,24.154,24.1613,24.0952,24.0952,22200.0
2012-05-23 14:05:00,32.81,32.84,32.81,32.84,25300.0,24.0879,24.1099,24.0879,24.1099,25300.0
2012-05-23 14:10:00,32.85,32.85,32.81,32.81,12700.0,24.1173,24.1173,24.0879,24.0879,12700.0
2012-05-23 14:15:00,32.8,32.85,32.8,32.85,46500.0,24.0806,24.1173,24.0806,24.1173,46500.0
2012-05-23 14:20:00,32.86,32.87,32.84,32.85,28000.0,24.1246,24.132,24.1099,24.1173,28000.0
2012-05-23 14:25:00,32.84,32.86,32.84,32.84,48800.0,24.1099,24.1246,24.1099,24.1099,48800.0
2012-05-23 14:30:00,32.85,32.88,32.84,32.87,51300.0,24.1173,24.1393,24.1099,24.132,51300.0
2012-05-23 14:35:00,32.87,32.92,32.85,32.87,57600.0,24.132,24.1687,24.1173,24.132,57600.0
2012-05-23 14:40:00,32.86,32.92,32.85,32.89,87700.0,24.1246,24.1687,24.1173,24.1466,87700.0
2012-05-23 14:45:00,32.89,32.89,32.85,32.88,45600.0,24.1466,24.1466,24.1173,24.1393,45600.0
2012-05-23 14:50:00,32.87,32.95,32.87,32.93,31400.0,24.132,24.1907,24.132,24.176,31400.0
2012-05-23 14:55:00,32.93,32.95,32.91,32.95,42900.0,24.176,24.1907,24.1613,24.1907,42900.0
2012-05-23 15:00:00,32.96,32.98,32.93,32.97,49400.0,24.198,24.2127,24.176,24.2054,49400.0
2012-05-23 15:05:00,32.96,32.99,32.93,32.99,45800.0,24.198,24.2201,24.176,24.2201,45800.0
2012-05-23 15:10:00,33.0,33.05,32.97,32.98,75200.0,24.2274,24.2641,24.2054,24.2127,75200.0
2012-05-23 15:15:00,32.98,33.0,32.96,33.0,40300.0,24.2127,24.2274,24.198,24.2274,40300.0
2012-05-23 15:20:00,32.99,33.07,32.99,33.04,59700.0,24.2201,24.2788,24.2201,24.2568,59700.0
2012-05-23 15:25:00,33.03,33.06,33.03,33.05,56200.0,24.2494,24.2714,24.2494,24.2641,56200.0
2012-05-23 15:30:00,33.05,33.12,33.05,33.08,93000.0,24.2641,24.3155,24.2641,24.2861,93000.0
2012-05-23 15:35:00,33.08,33.15,33.08,33.14,79900.0,24.2861,24.3375,24.2861,24.3302,79900.0
2012-05-23 15:40:00,33.15,33.21,33.14,33.2,68700.0,24.3375,24.3816,24.3302,24.3742,68700.0
2012-05-23 15:45:00,33.2,33.2,33.13,33.16,109900.0,24.3742,24.3742,24.3228,24.3449,109900.0
2012-05-23 15:50:00,33.16,33.19,33.12,33.12,152000.0,24.3449,24.3669,24.3155,24.3155,152000.0
2012-05-23 15:55:00,33.13,33.16,33.11,33.15,188300.0,24.3228,24.3449,24.3082,24.3375,188300.0
2012-05-24 09:30:00,33.2,33.25,33.01,33.04,33200.0,24.3742,24.4109,24.2347,24.2568,33200.0
2012-05-24 09:35:00,33.07,33.09,33.01,33.05,55000.0,24.2788,24.2935,24.2347,24.2641,55000.0
2012-05-24 09:40:00,33.05,33.19,33.05,33.16,23400.0,24.2641,24.3669,24.2641,24.3449,23400.0
2012-05-24 09:45:00,33.17,33.17,33.08,33.09,25600.0,24.3522,24.3522,24.2861,24.2935,25600.0
2012-05-24 09:50:00,33.1,33.14,33.06,33.11,26500.0,24.3008,24.3302,24.2714,24.3082,26500.0
2012-05-24 09:55:00,33.11,33.17,33.1,33.15,12600.0,24.3082,24.3522,24.3008,24.3375,12600.0
2012-05-24 10:00:00,33.15,33.2,33.13,33.18,29800.0,24.3375,24.3742,24.3228,24.3595,29800.0
2012-05-24 10:05:00,33.19,33.21,33.16,33.2,20700.0,24.3669,24.3816,24.3449,24.3742,20700.0
2012-05-24 10:10:00,33.2,33.21,33.13,33.13,65100.0,24.3742,24.3816,24.3228,24.3228,65100.0
2012-05-24 10:15:00,33.13,33.2,33.12,33.19,18800.0,24.3228,24.3742,24.3155,24.3669,18800.0
2012-05-24 10:20:00,33.18,33.23,33.15,33.16,21500.0,24.3595,24.3962,24.3375,24.3449,21500.0
2012-05-24 10:25:00,33.16,33.19,33.13,33.19,16900.0,24.3449,24.3669,24.3228,24.3669,16900.0
2012-05-24 10:30:00,33.19,33.25,33.18,33.25,28100.0,24.3669,24.4109,24.3595,24.4109,28100.0
2012-05-24 10:35:00,33.25,33.31,33.25,33.27,21600.0,24.4109,24.455,24.4109,24.4256,21600.0
2012-05-24 10:40:00,33.27,33.35,33.27,33.3,151300.0,24.4256,24.4843,24.4256,24.4476,151300.0
2012-05-24 10:45:00,33.3,33.3,33.26,33.26,13600.0,24.4476,24.4476,24.4183,24.4183,13600.0
2012-05-24 10:50:00,33.27,33.29,33.21,33.21,10200.0,24.4256,24.4403,24.3816,24.3816,10200.0
2012-05-24 10:55:00,33.21,33.22,33.17,33.18,12100.0,24.3816,24.3889,24.3522,24.3595,12100.0
2012-05-24 11:00:00,33.17,33.17,33.11,33.11,22100.0,24.3522,24.3522,24.3082,24.3082,22100.0
2012-05-24 11:05:00,33.12,33.13,33.08,33.08,21300.0,24.3155,24.3228,24.2861,24.2861,21300.0
2012-05-24 11:10:00,33.09,33.11,33.09,33.1,13300.0,24.2935,24.3082,24.2935,24.3008,13300.0
2012-05-24 11:15:00,33.11,33.12,33.07,33.09,20000.0,24.3082,24.3155,24.2788,24.2935,20000.0
2012-05-24 11:20:00,33.08,33.11,33.06,33.06,20100.0,24.2861,24.3082,24.2714,24.2714,20100.0
2012-05-24 11:25:00,33.06,33.06,33.01,33.05,18900.0,24.2714,24.2714,24.2347,24.2641,18900.0
2012-05-24 11:30:00,33.05,33.05,33.01,33.03,23500.0,24.2641,24.2641,24.2347,24.2494,23500.0
2012-05-24 11:35:00,33.02,33.04,33.01,33.02,15300.0,24.2421,24.2568,24.2347,24.2421,15300.0
2012-05-24 11:40:00,33.03,33.04,33.0,33.01,12400.0,24.2494,24.2568,24.2274,24.2347,12400.0
2012-05-24 11:45:00,33.01,33.01,32.99,32.99,17000.0,24.2347,24.2347,24.2201,24.2201,17000.0
2012-05-24 11:50:00,33.0,33.03,33.0,33.02,13000.0,24.2274,24.2494,24.2274,24.2421,13000.0
2012-05-24 11:55:00,33.01,33.01,32.98,33.01,11400.0,24.2347,24.2347,24.2127,24.2347,11400.0
2012-05-24 12:00:00,33.01,33.01,32.9,32.92,27600.0,24.2347,24.2347,24.154,24.1687,27600.0
2012-05-24 12:05:00,32.93,32.95,32.92,32.95,13600.0,24.176,24.1907,24.1687,24.1907,13600.0
2012-05-24 12:10:00,32.95,32.97,32.91,32.93,14200.0,24.1907,24.2054,24.1613,24.176,14200.0
2012-05-24 12:15:00,32.92,32.95,32.91,32.94,14800.0,24.1687,24.1907,24.1613,24.1833,14800.0
2012-05-24 12:20:00,32.94,32.97,32.94,32.95,15600.0,24.1833,24.2054,24.1833,24.1907,15600.0
2012-05-24 12:25:00,32.95,32.96,32.92,32.93,24100.0,24.1907,24.198,24.1687,24.176,24100.0
2012-05-24 12:30:00,32.94,32.97,32.9,32.96,23000.0,24.1833,24.2054,24.154,24.198,23000.0
2012-05-24 12:35:00,32.96,32.98,32.96,32.97,14600.0,24.198,24.2127,24.198,24.2054,14600.0
2012-05-24 12:40:00,32.97,32.98,32.96,32.98,5900.0,24.2054,24.2127,24.198,24.2127,5900.0
2012-05-24 12:45:00,32.98,32.99,32.96,32.97,12700.0,24.2127,24.2201,24.198,24.2054,12700.0
2012-05-24 12:50:00,32.97,32.97,32.93,32.93,15300.0,24.2054,24.2054,24.176,24.176,15300.0
2012-05-24 12:55:00,32.92,32.95,32.92,32.94,10900.0,24.1687,24.1907,24.1687,24.1833,10900.0
2012-05-24 13:00:00,32.94,32.98,32.94,32.98,9900.0,24.1833,24.2127,24.1833,24.2127,9900.0
2012-05-24 13:05:00,32.99,33.0,32.99,33.0,5400.0,24.2201,24.2274,24.2201,24.2274,5400.0
2012-05-24 13:10:00,33.0,33.0,32.95,32.96,16200.0,24.2274,24.2274,24.1907,24.198,16200.0
2012-05-24 13:15:00,32.98,33.0,32.96,32.96,9100.0,24.2127,24.2274,24.198,24.198,9100.0
2012-05-24 13:20:00,32.94,32.96,32.93,32.94,5900.0,24.1833,24.198,24.176,24.1833,5900.0
2012-05-24 13:25:00,32.94,32.95,32.89,32.9,13300.0,24.1833,24.1907,24.1466,24.154,13300.0
2012-05-24 13:30:00,32.89,32.92,32.87,32.91,9000.0,24.1466,24.1687,24.132,24.1613,9000.0
2012-05-24 13:35:00,32.91,32.91,32.88,32.91,16100.0,24.1613,24.1613,24.1393,24.1613,16100.0
2012-05-24 13:40:00,32.91,32.94,32.9,32.94,9200.0,24.1613,24.1833,24.154,24.1833,9200.0
2012-05-24 13:45:00,32.93,32.94,32.89,32.91,46700.0,24.176,24.1833,24.1466,24.1613,46700.0
2012-05-24 13:50:00,32.91,32.94,32.9,32.93,70400.0,24.1613,24.1833,24.154,24.176,70400.0
2012-05-24 13:55:00,32.93,32.93,32.86,32.86,14900.0,24.176,24.176,24.1246,24.1246,14900.0
2012-05-24 14:00:00,32.85,32.93,32.85,32.93,7100.0,24.1173,24.176,24.1173,24.176,7100.0
2012-05-24 14:05:00,32.92,32.92,32.91,32.92,6500.0,24.1687,24.1687,24.1613,24.1687,6500.0
2012-05-24 14:10:00,32.92,32.92,32.86,32.88,12900.0,24.1687,24.1687,24.1246,24.1393,12900.0
2012-05-24 14:15:00,32.88,32.91,32.88,32.91,6900.0,24.1393,24.1613,24.1393,24.1613,6900.0
2012-05-24 14:20:00,32.91,32.95,32.91,32.95,10500.0,24.1613,24.1907,24.1613,24.1907,10500.0
2012-05-24 14:25:00,32.95,32.95,32.91,32.92,13800.0,24.1907,24.1907,24.1613,24.1687,13800.0
2012-05-24 14:30:00,32.93,32.96,32.92,32.96,7900.0,24.176,24.198,24.1687,24.198,7900.0
2012-05-24 14:35:00,32.96,32.97,32.94,32.94,16300.0,24.198,24.2054,24.1833,24.1833,16300.0
2012-05-24 14:40:00,32.93,32.94,32.9,32.91,25700.0,24.176,24.1833,24.154,24.1613,25700.0
2012-05-24 14:45:00,32.91,32.95,32.91,32.95,9600.0,24.1613,24.1907,24.1613,24.1907,9600.0
2012-05-24 14:50:00,32.95,32.96,32.94,32.95,18500.0,24.1907,24.198,24.1833,24.1907,18500.0
2012-05-24 14:55:00,32.95,32.96,32.92,32.93,20200.0,24.1907,24.198,24.1687,24.176,20200.0
2012-05-24 15:00:00,32.92,33.0,32.92,32.97,17400.0,24.1687,24.2274,24.1687,24.2054,17400.0
2012-05-24 15:05:00,32.97,32.98,32.94,32.96,12600.0,24.2054,24.2127,24.1833,24.198,12600.0
2012-05-24 15:10:00,32.96,32.96,32.94,32.95,20600.0,24.198,24.198,24.1833,24.1907,20600.0
2012-05-24 15:15:00,32.94,32.96,32.94,32.96,17800.0,24.1833,24.198,24.1833,24.198,17800.0
2012-05-24 15:20:00,32.95,32.99,32.94,32.99,28500.0,24.1907,24.2201,24.1833,24.2201,28500.0
2012-05-24 15:25:00,32.99,33.07,32.99,33.03,47700.0,24.2201,24.2788,24.2201,24.2494,47700.0
2012-05-24 15:30:00,33.03,33.09,33.02,33.05,43700.0,24.2494,24.2935,24.2421,24.2641,43700.0
2012-05-24 15:35:00,33.05,33.08,33.04,33.07,45900.0,24.2641,24.2861,24.2568,24.2788,45900.0
2012-05-24 15:40:00,33.07,33.08,33.05,33.06,49700.0,24.2788,24.2861,24.2641,24.2714,49700.0
2012-05-24 15:45:00,33.05,33.09,33.04,33.07,45200.0,24.2641,24.2935,24.2568,24.2788,45200.0
2012-05-24 15:50:00,33.07,33.11,33.06,33.11,39700.0,24.2788,24.3082,24.2714,24.3082,39700.0
2012-05-24 15:55:00,33.11,33.11,33.09,33.1,64400.0,24.3082,24.3082,24.2935,24.3008,64400.0
2012-05-25 09:30:00,33.13,33.18,32.96,33.12,18600.0,24.3228,24.3595,24.198,24.3155,18600.0
2012-05-25 09:35:00,33.1,33.15,33.02,33.15,15500.0,24.3008,24.3375,24.2421,24.3375,15500.0
2012-05-25 09:40:00,33.14,33.16,33.1,33.11,16600.0,24.3302,24.3449,24.3008,24.3082,16600.0
2012-05-25 09:45:00,33.09,33.21,33.09,33.21,49500.0,24.2935,24.3816,24.2935,24.3816,49500.0
2012-05-25 09:50:00,33.2,33.27,33.18,33.26,29200.0,24.3742,24.4256,24.3595,24.4183,29200.0
2012-05-25 09:55:00,33.26,33.28,33.2,33.28,20600.0,24.4183,24.433,24.3742,24.433,20600.0
2012-05-25 10:00:00,33.27,33.27,33.19,33.2,23100.0,24.4256,24.4256,24.3669,24.3742,23100.0
2012-05-25 10:05:00,33.2,33.23,33.16,33.16,56300.0,24.3742,24.3962,24.3449,24.3449,56300.0
2012-05-25 10:10:00,33.16,33.18,33.13,33.18,34100.0,24.3449,24.3595,24.3228,24.3595,34100.0
2012-05-25 10:15:00,33.18,33.23,33.18,33.23,23600.0,24.3595,24.3962,24.3595,24.3962,23600.0
2012-05-25 10:20:00,33.22,33.25,33.22,33.24,17900.0,24.3889,24.4109,24.3889,24.4036,17900.0
2012-05-25 10:25:00,33.25,33.26,33.21,33.22,22100.0,24.4109,24.4183,24.3816,24.3889,22100.0
2012-05-25 10:30:00,33.22,33.28,33.22,33.26,29800.0,24.3889,24.433,24.3889,24.4183,29800.0
2012-05-25 10:35:00,33.26,33.29,33.24,33.29,17900.0,24.4183,24.4403,24.4036,24.4403,17900.0
2012-05-25 10:40:00,33.29,33.32,33.22,33.24,37200.0,24.4403,24.4623,24.3889,24.4036,37200.0
2012-05-25 10:45:00,33.23,33.23,33.2,33.21,21400.0,24.3962,24.3962,24.3742,24.3816,21400.0
2012-05-25 10:50:00,33.21,33.21,33.16,33.17,13900.0,24.3816,24.3816,24.3449,24.3522,13900.0
2012-05-25 10:55:00,33.16,33.19,33.13,33.13,20100.0,24.3449,24.3669,24.3228,24.3228,20100.0
2012-05-25 11:00:00,33.13,33.19,33.12,33.17,47100.0,24.3228,24.3669,24.3155,24.3522,47100.0
2012-05-25 11:05:00,33.17,33.19,33.15,33.16,14100.0,24.3522,24.3669,24.3375,24.3449,14100.0
2012-05-25 11:10:00,33.15,33.16,33.11,33.12,11200.0,24.3375,24.3449,24.3082,24.3155,11200.0
2012-05-25 11:15:00,33.12,33.13,33.09,33.1,38100.0,24.3155,24.3228,24.2935,24.3008,38100.0
2012-05-25 11:20:00,33.09,33.13,33.09,33.12,20400.0,24.2935,24.3228,24.2935,24.3155,20400.0
2012-05-25 11:25:00,33.12,33.17,33.12,33.13,44200.0,24.3155,24.3522,24.3155,24.3228,44200.0
2012-05-25 11:30:00,33.12,33.12,33.1,33.12,28700.0,24.3155,24.3155,24.3008,24.3155,28700.0
2012-05-25 11:35:00,33.11,33.13,33.1,33.12,17700.0,24.3082,24.3228,24.3008,24.3155,17700.0
2012-05-25 11:40:00,33.12,33.13,33.11,33.12,7200.0,24.3155,24.3228,24.3082,24.3155,7200.0
2012-05-25 11:45:00,33.12,33.14,33.11,33.14,14000.0,24.3155,24.3302,24.3082,24.3302,14000.0
2012-05-25 11:50:00,33.14,33.17,33.14,33.17,10100.0,24.3302,24.3522,24.3302,24.3522,10100.0
2012-05-25 11:55:00,33.16,33.16,33.14,33.14,7900.0,24.3449,24.3449,24.3302,24.3302,7900.0
2012-05-25 12:00:00,33.13,33.14,33.1,33.1,20100.0,24.3228,24.3302,24.3008,24.3008,20100.0
2012-05-25 12:05:00,33.1,33.11,33.1,33.11,13700.0,24.3008,24.3082,24.3008,24.3082,13700.0
2012-05-25 12:10:00,33.11,33.12,33.1,33.12,13700.0,24.3082,24.3155,24.3008,24.3155,13700.0
2012-05-25 12:15:00,33.11,33.11,33.1,33.11,7800.0,24.3082,24.3082,24.3008,24.3082,7800.0
2012-05-25 12:20:00,33.1,33.11,33.1,33.1,12000.0,24.3008,24.3082,24.3008,24.3008,12000.0
2012-05-25 12:25:00,33.1,33.11,33.04,33.05,74800.0,24.3008,24.3082,24.2568,24.2641,74800.0
2012-05-25 12:30:00,33.04,33.07,33.04,33.06,11300.0,24.2568,24.2788,24.2568,24.2714,11300.0
2012-05-25 12:35:00,33.07,33.07,33.04,33.06,8600.0,24.2788,24.2788,24.2568,24.2714,8600.0
2012-05-25 12:40:00,33.05,33.07,33.03,33.05,20300.0,24.2641,24.2788,24.2494,24.2641,20300.0
2012-05-25 12:45:00,33.05,33.07,33.04,33.07,7000.0,24.2641,24.2788,24.2568,24.2788,7000.0
2012-05-25 12:50:00,33.06,33.08,33.05,33.08,9000.0,24.2714,24.2861,24.2641,24.2861,9000.0
2012-05-25 12:55:00,33.07,33.08,33.03,33.04,16000.0,24.2788,24.2861,24.2494,24.2568,16000.0
2012-05-25 13:00:00,33.03,33.05,33.03,33.05,7900.0,24.2494,24.2641,24.2494,24.2641,7900.0
2012-05-25 13:05:00,33.05,33.06,33.05,33.06,3100.0,24.2641,24.2714,24.2641,24.2714,3100.0
2012-05-25 13:10:00,33.06,33.08,33.05,33.06,11400.0,24.2714,24.2861,24.2641,24.2714,11400.0
2012-05-25 13:15:00,33.06,33.08,33.05,33.08,12600.0,24.2714,24.2861,24.2641,24.2861,12600.0
2012-05-25 13:20:00,33.07,33.08,33.07,33.07,5800.0,24.2788,24.2861,24.2788,24.2788,5800.0
2012-05-25 13:25:00,33.08,33.08,33.07,33.08,3400.0,24.2861,24.2861,24.2788,24.2861,3400.0
2012-05-25 13:30:00,33.07,33.09,33.06,33.06,13700.0,24.2788,24.2935,24.2714,24.2714,13700.0
2012-05-25 13:35:00,33.05,33.06,33.05,33.06,1300.0,24.2641,24.2714,24.2641,24.2714,1300.0
2012-05-25 13:40:00,33.05,33.06,33.05,33.05,3800.0,24.2641,24.2714,24.2641,24.2641,3800.0
2012-05-25 13:45:00,33.06,33.07,33.05,33.06,13400.0,24.2714,24.2788,24.2641,24.2714,13400.0
2012-05-25 13:50:00,33.06,33.06,33.05,33.05,1500.0,24.2714,24.2714,24.2641,24.2641,1500.0
2012-05-25 13:55:00,33.05,33.06,33.05,33.05,13600.0,24.2641,24.2714,24.2641,24.2641,13600.0
2012-05-25 14:00:00,33.06,33.06,33.05,33.06,3900.0,24.2714,24.2714,24.2641,24.2714,3900.0
2012-05-25 14:05:00,33.06,33.06,33.05,33.06,5500.0,24.2714,24.2714,24.2641,24.2714,5500.0
2012-05-25 14:10:00,33.06,33.06,33.05,33.06,5100.0,24.2714,24.2714,24.2641,24.2714,5100.0
2012-05-25 14:15:00,33.06,33.06,33.03,33.03,11500.0,24.2714,24.2714,24.2494,24.2494,11500.0
2012-05-25 14:20:00,33.03,33.03,32.99,33.0,46700.0,24.2494,24.2494,24.2201,24.2274,46700.0
2012-05-25 14:25:00,33.0,33.02,32.98,33.01,11500.0,24.2274,24.2421,24.2127,24.2347,11500.0
2012-05-25 14:30:00,33.0,33.03,33.0,33.03,6900.0,24.2274,24.2494,24.2274,24.2494,6900.0
2012-05-25 14:35:00,33.03,33.04,33.02,33.04,4000.0,24.2494,24.2568,24.2421,24.2568,4000.0
2012-05-25 14:40:00,33.04,33.04,33.02,33.03,7800.0,24.2568,24.2568,24.2421,24.2494,7800.0
2012-05-25 14:45:00,33.03,33.03,32.99,33.01,22000.0,24.2494,24.2494,24.2201,24.2347,22000.0
2012-05-25 14:50:00,33.02,33.02,32.99,33.0,17200.0,24.2421,24.2421,24.2201,24.2274,17200.0
2012-05-25 14:55:00,32.99,33.01,32.99,33.01,13500.0,24.2201,24.2347,24.2201,24.2347,13500.0
2012-05-25 15:00:00,33.0,33.02,33.0,33.02,19300.0,24.2274,24.2421,24.2274,24.2421,19300.0
2012-05-25 15:05:00,33.02,33.02,32.98,33.0,34700.0,24.2421,24.2421,24.2127,24.2274,34700.0
2012-05-25 15:10:00,33.0,33.0,32.98,32.98,13300.0,24.2274,24.2274,24.2127,24.2127,13300.0
2012-05-25 15:15:00,32.98,32.99,32.98,32.99,15600.0,24.2127,24.2201,24.2127,24.2201,15600.0
2012-05-25 15:20:00,32.99,32.99,32.93,32.95,54400.0,24.2201,24.2201,24.176,24.1907,54400.0
2012-05-25 15:25:00,32.95,32.96,32.93,32.96,14700.0,24.1907,24.198,24.176,24.198,14700.0
2012-05-25 15:30:00,32.95,32.99,32.93,32.98,38200.0,24.1907,24.2201,24.176,24.2127,38200.0
2012-05-25 15:35:00,32.98,33.0,32.98,32.98,34400.0,24.2127,24.2274,24.2127,24.2127,34400.0
2012-05-25 15:40:00,32.98,33.0,32.98,33.0,25500.0,24.2127,24.2274,24.2127,24.2274,25500.0
2012-05-25 15:45:00,33.0,33.01,32.96,32.98,56700.0,24.2274,24.2347,24.198,24.2127,56700.0
2012-05-25 15:50:00,32.98,32.99,32.93,32.94,60300.0,24.2127,24.2201,24.176,24.1833,60300.0
2012-05-25 15:55:00,32.95,32.96,32.93,32.95,153900.0,24.1907,24.198,24.176,24.1907,153900.0
2012-05-29 09:30:00,32.95,33.11,32.85,32.86,71700.0,24.1907,24.3082,24.1173,24.1246,71700.0
2012-05-29 09:35:00,32.85,32.92,32.85,32.91,31900.0,24.1173,24.1687,24.1173,24.1613,31900.0
2012-05-29 09:40:00,32.91,33.0,32.9,32.93,38900.0,24.1613,24.2274,24.154,24.176,38900.0
2012-05-29 09:45:00,32.94,33.05,32.94,33.02,34800.0,24.1833,24.2641,24.1833,24.2421,34800.0
2012-05-29 09:50:00,33.02,33.04,33.0,33.02,78600.0,24.2421,24.2568,24.2274,24.2421,78600.0
2012-05-29 09:55:00,33.02,33.05,33.0,33.01,49400.0,24.2421,24.2641,24.2274,24.2347,49400.0
2012-05-29 10:00:00,33.0,33.02,32.94,33.0,37600.0,24.2274,24.2421,24.1833,24.2274,37600.0
2012-05-29 10:05:00,33.0,33.08,32.99,33.0,44000.0,24.2274,24.2861,24.2201,24.2274,44000.0
2012-05-29 10:10:00,33.01,33.01,32.98,33.0,22900.0,24.2347,24.2347,24.2127,24.2274,22900.0
2012-05-29 10:15:00,33.0,33.08,33.0,33.06,32100.0,24.2274,24.2861,24.2274,24.2714,32100.0
2012-05-29 10:20:00,33.06,33.07,33.03,33.04,18300.0,24.2714,24.2788,24.2494,24.2568,18300.0
2012-05-29 10:25:00,33.04,33.06,33.03,33.04,15700.0,24.2568,24.2714,24.2494,24.2568,15700.0
2012-05-29 10:30:00,33.04,33.1,33.02,33.08,40700.0,24.2568,24.3008,24.2421,24.2861,40700.0
2012-05-29 10:35:00,33.08,33.09,33.03,33.05,63800.0,24.2861,24.2935,24.2494,24.2641,63800.0
2012-05-29 10:40:00,33.05,33.06,33.01,33.01,22900.0,24.2641,24.2714,24.2347,24.2347,22900.0
2012-05-29 10:45:00,33.01,33.04,33.01,33.04,17400.0,24.2347,24.2568,24.2347,24.2568,17400.0
2012-05-29 10:50:00,33.03,33.04,33.01,33.04,13700.0,24.2494,24.2568,24.2347,24.2568,13700.0
2012-05-29 10:55:00,33.04,33.07,33.03,33.07,17000.0,24.2568,24.2788,24.2494,24.2788,17000.0
2012-05-29 11:00:00,33.06,33.08,33.04,33.04,27200.0,24.2714,24.2861,24.2568,24.2568,27200.0
2012-05-29 11:05:00,33.04,33.05,33.0,33.01,23900.0,24.2568,24.2641,24.2274,24.2347,23900.0
2012-05-29 11:10:00,33.01,33.04,33.01,33.04,17500.0,24.2347,24.2568,24.2347,24.2568,17500.0
2012-05-29 11:15:00,33.04,33.1,33.04,33.09,39100.0,24.2568,24.3008,24.2568,24.2935,39100.0
2012-05-29 11:20:00,33.09,33.09,33.05,33.06,44100.0,24.2935,24.2935,24.2641,24.2714,44100.0
2012-05-29 11:25:00,33.06,33.07,33.05,33.06,33200.0,24.2714,24.2788,24.2641,24.2714,33200.0
2012-05-29 11:30:00,33.06,33.09,33.06,33.09,40000.0,24.2714,24.2935,24.2714,24.2935,40000.0
2012-05-29 11:35:00,33.09,33.09,33.02,33.06,75700.0,24.2935,24.2935,24.2421,24.2714,75700.0
2012-05-29 11:40:00,33.06,33.06,33.04,33.04,35100.0,24.2714,24.2714,24.2568,24.2568,35100.0
2012-05-29 11:45:00,33.05,33.05,33.01,33.01,75700.0,24.2641,24.2641,24.2347,24.2347,75700.0
2012-05-29 11:50:00,33.01,33.03,33.0,33.0,22000.0,24.2347,24.2494,24.2274,24.2274,22000.0
2012-05-29 11:55:00,33.0,33.05,33.0,33.03,39600.0,24.2274,24.2641,24.2274,24.2494,39600.0
2012-05-29 12:00:00,33.03,33.05,33.0,33.01,11900.0,24.2494,24.2641,24.2274,24.2347,11900.0
2012-05-29 12:05:00,33.01,33.02,32.98,33.02,21600.0,24.2347,24.2421,24.2127,24.2421,21600.0
2012-05-29 12:10:00,33.01,33.01,32.95,32.97,15100.0,24.2347,24.2347,24.1907,24.2054,15100.0
2012-05-29 12:15:00,32.97,33.01,32.97,33.01,19400.0,24.2054,24.2347,24.2054,24.2347,19400.0
2012-05-29 12:20:00,33.01,33.02,33.01,33.02,7300.0,24.2347,24.2421,24.2347,24.2421,7300.0
2012-05-29 12:25:00,33.02,33.03,33.01,33.03,8900.0,24.2421,24.2494,24.2347,24.2494,8900.0
2012-05-29 12:30:00,33.02,33.02,32.97,32.98,15000.0,24.2421,24.2421,24.2054,24.2127,15000.0
2012-05-29 12:35:00,32.99,33.0,32.97,33.0,9100.0,24.2201,24.2274,24.2054,24.2274,9100.0
2012-05-29 12:40:00,33.0,33.02,32.98,33.01,13500.0,24.2274,24.2421,24.2127,24.2347,13500.0
2012-05-29 12:45:00,33.01,33.02,33.0,33.01,4300.0,24.2347,24.2421,24.2274,24.2347,4300.0
2012-05-29 12:50:00,33.0,33.04,33.0,33.02,13200.0,24.2274,24.2568,24.2274,24.2421,13200.0
2012-05-29 12:55:00,33.04,33.04,32.98,32.99,9900.0,24.2568,24.2568,24.2127,24.2201,9900.0
2012-05-29 13:00:00,32.98,32.99,32.95,32.96,7600.0,24.2127,24.2201,24.1907,24.198,7600.0
2012-05-29 13:05:00,32.96,32.96,32.95,32.95,4700.0,24.198,24.198,24.1907,24.1907,4700.0
2012-05-29 13:10:00,32.96,32.96,32.95,32.95,6000.0,24.198,24.198,24.1907,24.1907,6000.0
2012-05-29 13:15:00,32.95,32.95,32.93,32.93,15200.0,24.1907,24.1907,24.176,24.176,15200.0
2012-05-29 13:20:00,32.93,32.94,32.91,32.93,33900.0,24.176,24.1833,24.1613,24.176,33900.0
2012-05-29 13:25:00,32.94,32.94,32.92,32.93,10600.0,24.1833,24.1833,24.1687,24.176,10600.0
2012-05-29 13:30:00,32.93,32.94,32.92,32.94,28700.0,24.176,24.1833,24.1687,24.1833,28700.0
2012-05-29 13:35:00,32.94,32.94,32.93,32.94,8000.0,24.1833,24.1833,24.176,24.1833,8000.0
2012-05-29 13:40:00,32.94,32.95,32.93,32.95,10800.0,24.1833,24.1907,24.176,24.1907,10800.0
2012-05-29 13:45:00,32.95,32.98,32.95,32.98,23300.0,24.1907,24.2127,24.1907,24.2127,23300.0
2012-05-29 13:50:00,32.97,32.98,32.95,32.96,14200.0,24.2054,24.2127,24.1907,24.198,14200.0
2012-05-29 13:55:00,32.96,32.96,32.95,32.96,10900.0,24.198,24.198,24.1907,24.198,10900.0
2012-05-29 14:00:00,32.95,32.96,32.91,32.92,27500.0,24.1907,24.198,24.1613,24.1687,27500.0
2012-05-29 14:05:00,32.92,32.92,32.89,32.91,26100.0,24.1687,24.1687,24.1466,24.1613,26100.0
2012-05-29 14:10:00,32.9,32.93,32.88,32.93,33000.0,24.154,24.176,24.1393,24.176,33000.0
2012-05-29 14:15:00,32.93,32.93,32.89,32.91,21200.0,24.176,24.176,24.1466,24.1613,21200.0
2012-05-29 14:20:00,32.91,32.91,32.88,32.9,15200.0,24.1613,24.1613,24.1393,24.154,15200.0
2012-05-29 14:25:00,32.9,32.9,32.86,32.89,32000.0,24.154,24.154,24.1246,24.1466,32000.0
2012-05-29 14:30:00,32.88,32.9,32.86,32.9,26300.0,24.1393,24.154,24.1246,24.154,26300.0
2012-05-29 14:35:00,32.9,32.91,32.89,32.91,20500.0,24.154,24.1613,24.1466,24.1613,20500.0
2012-05-29 14:40:00,32.91,32.93,32.9,32.93,17200.0,24.1613,24.176,24.154,24.176,17200.0
2012-05-29 14:45:00,32.93,32.94,32.92,32.94,15400.0,24.176,24.1833,24.1687,24.1833,15400.0
2012-05-29 14:50:00,32.94,32.97,32.94,32.96,27800.0,24.1833,24.2054,24.1833,24.198,27800.0
2012-05-29 14:55:00,32.96,32.99,32.95,32.99,24300.0,24.198,24.2201,24.1907,24.2201,24300.0
2012-05-29 15:00:00,32.99,33.0,32.98,33.0,38000.0,24.2201,24.2274,24.2127,24.2274,38000.0
2012-05-29 15:05:00,33.0,33.0,32.99,33.0,28300.0,24.2274,24.2274,24.2201,24.2274,28300.0
2012-05-29 15:10:00,32.99,33.01,32.98,32.98,76900.0,24.2201,24.2347,24.2127,24.2127,76900.0
2012-05-29 15:15:00,32.98,32.99,32.98,32.99,32800.0,24.2127,24.2201,24.2127,24.2201,32800.0
2012-05-29 15:20:00,32.98,32.99,32.94,32.96,83400.0,24.2127,24.2201,24.1833,24.198,83400.0
2012-05-29 15:25:00,32.96,32.96,32.95,32.95,38800.0,24.198,24.198,24.1907,24.1907,38800.0
2012-05-29 15:30:00,32.95,32.96,32.95,32.96,52000.0,24.1907,24.198,24.1907,24.198,52000.0
2012-05-29 15:35:00,32.95,32.98,32.95,32.97,94200.0,24.1907,24.2127,24.1907,24.2054,94200.0
2012-05-29 15:40:00,32.97,32.97,32.96,32.97,69300.0,24.2054,24.2054,24.198,24.2054,69300.0
2012-05-29 15:45:00,32.97,33.0,32.97,33.0,84600.0,24.2054,24.2274,24.2054,24.2274,84600.0
2012-05-29 15:50:00,33.0,33.01,32.98,32.99,137500.0,24.2274,24.2347,24.2127,24.2201,137500.0
2012-05-29 15:55:00,32.99,32.99,32.93,32.94,346200.0,24.2201,24.2201,24.176,24.1833,346200.0
2012-05-30 09:30:00,32.81,32.85,32.8,32.81,63300.0,24.0879,24.1173,24.0806,24.0879,63300.0
2012-05-30 09:35:00,32.81,32.83,32.71,32.72,37400.0,24.0879,24.1026,24.0145,24.0218,37400.0
2012-05-30 09:40:00,32.72,32.84,32.72,32.73,36200.0,24.0218,24.1099,24.0218,24.0292,36200.0
2012-05-30 09:45:00,32.73,32.77,32.73,32.74,20300.0,24.0292,24.0585,24.0292,24.0365,20300.0
2012-05-30 09:50:00,32.73,32.77,32.72,32.72,43000.0,24.0292,24.0585,24.0218,24.0218,43000.0
2012-05-30 09:55:00,32.72,32.73,32.65,32.65,33000.0,24.0218,24.0292,23.9704,23.9704,33000.0
2012-05-30 10:00:00,32.66,32.69,32.61,32.66,48100.0,23.9778,23.9998,23.9411,23.9778,48100.0
2012-05-30 10:05:00,32.65,32.76,32.65,32.76,99400.0,23.9704,24.0512,23.9704,24.0512,99400.0
2012-05-30 10:10:00,32.76,32.76,32.72,32.75,43300.0,24.0512,24.0512,24.0218,24.0439,43300.0
2012-05-30 10:15:00,32.76,32.77,32.72,32.74,33900.0,24.0512,24.0585,24.0218,24.0365,33900.0
2012-05-30 10:20:00,32.73,32.8,32.72,32.8,23800.0,24.0292,24.0806,24.0218,24.0806,23800.0
2012-05-30 10:25:00,32.8,32.83,32.78,32.81,32900.0,24.0806,24.1026,24.0659,24.0879,32900.0
2012-05-30 10:30:00,32.81,32.85,32.8,32.85,20700.0,24.0879,24.1173,24.0806,24.1173,20700.0
2012-05-30 10:35:00,32.85,32.85,32.75,32.76,41600.0,24.1173,24.1173,24.0439,24.0512,41600.0
2012-05-30 10:40:00,32.76,32.77,32.75,32.76,18600.0,24.0512,24.0585,24.0439,24.0512,18600.0
2012-05-30 10:45:00,32.75,32.77,32.74,32.76,21900.0,24.0439,24.0585,24.0365,24.0512,21900.0
2012-05-30 10:50:00,32.75,32.79,32.75,32.78,20100.0,24.0439,24.0732,24.0439,24.0659,20100.0
2012-05-30 10:55:00,32.79,32.79,32.74,32.75,20100.0,24.0732,24.0732,24.0365,24.0439,20100.0
2012-05-30 11:00:00,32.76,32.76,32.73,32.73,21300.0,24.0512,24.0512,24.0292,24.0292,21300.0
2012-05-30 11:05:00,32.73,32.77,32.71,32.75,27900.0,24.0292,24.0585,24.0145,24.0439,27900.0
2012-05-30 11:10:00,32.75,32.77,32.73,32.75,25800.0,24.0439,24.0585,24.0292,24.0439,25800.0
2012-05-30 11:15:00,32.75,32.75,32.7,32.71,17300.0,24.0439,24.0439,24.0071,24.0145,17300.0
2012-05-30 11:20:00,32.72,32.73,32.7,32.71,20000.0,24.0218,24.0292,24.0071,24.0145,20000.0
2012-05-30 11:25:00,32.7,32.7,32.69,32.7,75200.0,24.0071,24.0071,23.9998,24.0071,75200.0
2012-05-30 11:30:00,32.7,32.7,32.68,32.69,16400.0,24.0071,24.0071,23.9925,23.9998,16400.0
2012-05-30 11:35:00,32.69,32.71,32.68,32.71,42200.0,23.9998,24.0145,23.9925,24.0145,42200.0
2012-05-30 11:40:00,32.7,32.73,32.7,32.73,53200.0,24.0071,24.0292,24.0071,24.0292,53200.0
2012-05-30 11:45:00,32.73,32.73,32.69,32.69,19800.0,24.0292,24.0292,23.9998,23.9998,19800.0
2012-05-30 11:50:00,32.69,32.7,32.69,32.69,18300.0,23.9998,24.0071,23.9998,23.9998,18300.0
2012-05-30 11:55:00,32.69,32.69,32.68,32.69,23500.0,23.9998,23.9998,23.9925,23.9998,23500.0
2012-05-30 12:00:00,32.68,32.7,32.6,32.61,214000.0,23.9925,24.0071,23.9337,23.9411,214000.0
2012-05-30 12:05:00,32.61,32.67,32.61,32.63,28000.0,23.9411,23.9851,23.9411,23.9558,28000.0
2012-05-30 12:10:00,32.64,32.65,32.63,32.65,13600.0,23.9631,23.9704,23.9558,23.9704,13600.0
2012-05-30 12:15:00,32.65,32.66,32.64,32.65,17200.0,23.9704,23.9778,23.9631,23.9704,17200.0
2012-05-30 12:20:00,32.66,32.66,32.64,32.65,13100.0,23.9778,23.9778,23.9631,23.9704,13100.0
2012-05-30 12:25:00,32.64,32.65,32.58,32.6,48200.0,23.9631,23.9704,23.919,23.9337,48200.0
2012-05-30 12:30:00,32.6,32.6,32.58,32.58,26400.0,23.9337,23.9337,23.919,23.919,26400.0
2012-05-30 12:35:00,32.59,32.59,32.56,32.58,39600.0,23.9264,23.9264,23.9044,23.919,39600.0
2012-05-30 12:40:00,32.58,32.6,32.57,32.58,18300.0,23.919,23.9337,23.9117,23.919,18300.0
2012-05-30 12:45:00,32.57,32.59,32.56,32.58,23500.0,23.9117,23.9264,23.9044,23.919,23500.0
2012-05-30 12:50:00,32.58,32.62,32.57,32.61,77400.0,23.919,23.9484,23.9117,23.9411,77400.0
2012-05-30 12:55:00,32.61,32.61,32.59,32.6,14200.0,23.9411,23.9411,23.9264,23.9337,14200.0
2012-05-30 13:00:00,32.6,32.61,32.58,32.6,16600.0,23.9337,23.9411,23.919,23.9337,16600.0
2012-05-30 13:05:00,32.6,32.62,32.59,32.59,17500.0,23.9337,23.9484,23.9264,23.9264,17500.0
2012-05-30 13:10:00,32.6,32.62,32.59,32.6,13300.0,23.9337,23.9484,23.9264,23.9337,13300.0
2012-05-30 13:15:00,32.6,32.62,32.6,32.61,13000.0,23.9337,23.9484,23.9337,23.9411,13000.0
2012-05-30 13:20:00,32.6,32.62,32.59,32.61,14600.0,23.9337,23.9484,23.9264,23.9411,14600.0
2012-05-30 13:25:00,32.6,32.62,32.6,32.62,5500.0,23.9337,23.9484,23.9337,23.9484,5500.0
2012-05-30 13:30:00,32.61,32.67,32.61,32.67,49300.0,23.9411,23.9851,23.9411,23.9851,49300.0
2012-05-30 13:35:00,32.67,32.69,32.66,32.67,71700.0,23.9851,23.9998,23.9778,23.9851,71700.0
2012-05-30 13:40:00,32.67,32.69,32.67,32.69,13300.0,23.9851,23.9998,23.9851,23.9998,13300.0
2012-05-30 13:45:00,32.69,32.71,32.69,32.71,9200.0,23.9998,24.0145,23.9998,24.0145,9200.0
2012-05-30 13:50:00,32.71,32.71,32.69,32.71,23000.0,24.0145,24.0145,23.9998,24.0145,23000.0
2012-05-30 13:55:00,32.71,32.71,32.69,32.7,10900.0,24.0145,24.0145,23.9998,24.0071,10900.0
2012-05-30 14:00:00,32.71,32.74,32.71,32.73,20300.0,24.0145,24.0365,24.0145,24.0292,20300.0
2012-05-30 14:05:00,32.73,32.74,32.7,32.71,21200.0,24.0292,24.0365,24.0071,24.0145,21200.0
2012-05-30 14:10:00,32.72,32.72,32.69,32.72,17200.0,24.0218,24.0218,23.9998,24.0218,17200.0
2012-05-30 14:15:00,32.73,32.74,32.72,32.74,10600.0,24.0292,24.0365,24.0218,24.0365,10600.0
2012-05-30 14:20:00,32.74,32.76,32.71,32.72,21500.0,24.0365,24.0512,24.0145,24.0218,21500.0
2012-05-30 14:25:00,32.72,32.73,32.68,32.7,17800.0,24.0218,24.0292,23.9925,24.0071,17800.0
2012-05-30 14:30:00,32.71,32.71,32.68,32.71,17200.0,24.0145,24.0145,23.9925,24.0145,17200.0
2012-05-30 14:35:00,32.7,32.7,32.68,32.69,12400.0,24.0071,24.0071,23.9925,23.9998,12400.0
2012-05-30 14:40:00,32.69,32.7,32.66,32.7,10900.0,23.9998,24.0071,23.9778,24.0071,10900.0
2012-05-30 14:45:00,32.69,32.71,32.67,32.69,9900.0,23.9998,24.0145,23.9851,23.9998,9900.0
2012-05-30 14:50:00,32.69,32.7,32.68,32.69,15100.0,23.9998,24.0071,23.9925,23.9998,15100.0
2012-05-30 14:55:00,32.69,32.7,32.68,32.69,14000.0,23.9998,24.0071,23.9925,23.9998,14000.0
2012-05-30 15:00:00,32.69,32.7,32.67,32.67,22200.0,23.9998,24.0071,23.9851,23.9851,22200.0
2012-05-30 15:05:00,32.67,32.69,32.66,32.69,34100.0,23.9851,23.9998,23.9778,23.9998,34100.0
2012-05-30 15:10:00,32.69,32.69,32.63,32.65,37800.0,23.9998,23.9998,23.9558,23.9704,37800.0
2012-05-30 15:15:00,32.66,32.67,32.63,32.66,23500.0,23.9778,23.9851,23.9558,23.9778,23500.0
2012-05-30 15:20:00,32.66,32.7,32.65,32.69,31700.0,23.9778,24.0071,23.9704,23.9998,31700.0
2012-05-30 15:25:00,32.7,32.71,32.67,32.69,34700.0,24.0071,24.0145,23.9851,23.9998,34700.0
2012-05-30 15:30:00,32.7,32.7,32.65,32.67,38900.0,24.0071,24.0071,23.9704,23.9851,38900.0
2012-05-30 15:35:00,32.68,32.71,32.66,32.7,29200.0,23.9925,24.0145,23.9778,24.0071,29200.0
2012-05-30 15:40:00,32.71,32.71,32.66,32.67,58400.0,24.0145,24.0145,23.9778,23.9851,58400.0
2012-05-30 15:45:00,32.68,32.7,32.67,32.68,41600.0,23.9925,24.0071,23.9851,23.9925,41600.0
2012-05-30 15:50:00,32.67,32.71,32.67,32.67,68700.0,23.9851,24.0145,23.9851,23.9851,68700.0
2012-05-30 15:55:00,32.68,32.68,32.64,32.64,168900.0,23.9925,23.9925,23.9631,23.9631,168900.0
2012-05-31 09:30:00,32.64,32.66,32.57,32.61,28900.0,23.9631,23.9778,23.9117,23.9411,28900.0
2012-05-31 09:35:00,32.61,32.67,32.6,32.62,24900.0,23.9411,23.9851,23.9337,23.9484,24900.0
2012-05-31 09:40:00,32.63,32.67,32.56,32.64,48900.0,23.9558,23.9851,23.9044,23.9631,48900.0
2012-05-31 09:45:00,32.63,32.64,32.55,32.55,22200.0,23.9558,23.9631,23.897,23.897,22200.0
2012-05-31 09:50:00,32.55,32.61,32.52,32.55,30900.0,23.897,23.9411,23.875,23.897,30900.0
2012-05-31 09:55:00,32.56,32.57,32.53,32.56,28200.0,23.9044,23.9117,23.8823,23.9044,28200.0
2012-05-31 10:00:00,32.56,32.61,32.55,32.58,16700.0,23.9044,23.9411,23.897,23.919,16700.0
2012-05-31 10:05:00,32.57,32.61,32.56,32.6,34200.0,23.9117,23.9411,23.9044,23.9337,34200.0
2012-05-31 10:10:00,32.6,32.6,32.57,32.59,14600.0,23.9337,23.9337,23.9117,23.9264,14600.0
2012-05-31 10:15:00,32.6,32.66,32.58,32.66,16300.0,23.9337,23.9778,23.919,23.9778,16300.0
2012-05-31 10:20:00,32.65,32.65,32.62,32.63,17300.0,23.9704,23.9704,23.9484,23.9558,17300.0
2012-05-31 10:25:00,32.63,32.63,32.59,32.6,20200.0,23.9558,23.9558,23.9264,23.9337,20200.0
2012-05-31 10:30:00,32.6,32.61,32.58,32.6,14800.0,23.9337,23.9411,23.919,23.9337,14800.0
2012-05-31 10:35:00,32.59,32.61,32.51,32.52,65900.0,23.9264,23.9411,23.8677,23.875,65900.0
2012-05-31 10:40:00,32.52,32.53,32.5,32.5,17800.0,23.875,23.8823,23.8603,23.8603,17800.0
2012-05-31 10:45:00,32.51,32.53,32.5,32.51,30300.0,23.8677,23.8823,23.8603,23.8677,30300.0
2012-05-31 10:50:00,32.5,32.5,32.44,32.44,44100.0,23.8603,23.8603,23.8163,23.8163,44100.0
2012-05-31 10:55:00,32.44,32.46,32.44,32.46,21300.0,23.8163,23.8309,23.8163,23.8309,21300.0
2012-05-31 11:00:00,32.46,32.46,32.4,32.41,26000.0,23.8309,23.8309,23.7869,23.7942,26000.0
2012-05-31 11:05:00,32.41,32.45,32.39,32.45,20800.0,23.7942,23.8236,23.7796,23.8236,20800.0
2012-05-31 11:10:00,32.44,32.45,32.42,32.42,13300.0,23.8163,23.8236,23.8016,23.8016,13300.0
2012-05-31 11:15:00,32.42,32.44,32.38,32.38,21800.0,23.8016,23.8163,23.7722,23.7722,21800.0
2012-05-31 11:20:00,32.4,32.43,32.39,32.43,14900.0,23.7869,23.8089,23.7796,23.8089,14900.0
2012-05-31 11:25:00,32.43,32.47,32.42,32.47,19800.0,23.8089,23.8383,23.8016,23.8383,19800.0
2012-05-31 11:30:00,32.46,32.51,32.46,32.51,25700.0,23.8309,23.8677,23.8309,23.8677,25700.0
2012-05-31 11:35:00,32.51,32.51,32.45,32.46,117200.0,23.8677,23.8677,23.8236,23.8309,117200.0
2012-05-31 11:40:00,32.47,32.47,32.44,32.45,103100.0,23.8383,23.8383,23.8163,23.8236,103100.0
2012-05-31 11:45:00,32.45,32.45,32.41,32.42,14800.0,23.8236,23.8236,23.7942,23.8016,14800.0
2012-05-31 11:50:00,32.42,32.44,32.42,32.43,17900.0,23.8016,23.8163,23.8016,23.8089,17900.0
2012-05-31 11:55:00,32.43,32.44,32.43,32.43,12200.0,23.8089,23.8163,23.8089,23.8089,12200.0
2012-05-31 12:00:00,32.43,32.46,32.42,32.42,44500.0,23.8089,23.8309,23.8016,23.8016,44500.0
2012-05-31 12:05:00,32.41,32.44,32.41,32.44,23800.0,23.7942,23.8163,23.7942,23.8163,23800.0
2012-05-31 12:10:00,32.44,32.45,32.43,32.45,29900.0,23.8163,23.8236,23.8089,23.8236,29900.0
2012-05-31 12:15:00,32.45,32.46,32.42,32.43,13200.0,23.8236,23.8309,23.8016,23.8089,13200.0
2012-05-31 12:20:00,32.43,32.49,32.43,32.46,37000.0,23.8089,23.853,23.8089,23.8309,37000.0
2012-05-31 12:25:00,32.45,32.52,32.45,32.49,46200.0,23.8236,23.875,23.8236,23.853,46200.0
2012-05-31 12:30:00,32.49,32.51,32.45,32.45,54700.0,23.853,23.8677,23.8236,23.8236,54700.0
2012-05-31 12:35:00,32.45,32.47,32.38,32.39,52500.0,23.8236,23.8383,23.7722,23.7796,52500.0
2012-05-31 12:40:00,32.39,32.4,32.35,32.38,44200.0,23.7796,23.7869,23.7502,23.7722,44200.0
2012-05-31 12:45:00,32.38,32.42,32.36,32.42,95200.0,23.7722,23.8016,23.7575,23.8016,95200.0
2012-05-31 12:50:00,32.42,32.46,32.42,32.43,17500.0,23.8016,23.8309,23.8016,23.8089,17500.0
2012-05-31 12:55:00,32.42,32.43,32.38,32.38,35300.0,23.8016,23.8089,23.7722,23.7722,35300.0
2012-05-31 13:00:00,32.38,32.43,32.36,32.42,38500.0,23.7722,23.8089,23.7575,23.8016,38500.0
2012-05-31 13:05:00,32.43,32.47,32.42,32.44,79200.0,23.8089,23.8383,23.8016,23.8163,79200.0
2012-05-31 13:10:00,32.44,32.46,32.44,32.46,32300.0,23.8163,23.8309,23.8163,23.8309,32300.0
2012-05-31 13:15:00,32.46,32.5,32.45,32.46,58700.0,23.8309,23.8603,23.8236,23.8309,58700.0
2012-05-31 13:20:00,32.46,32.47,32.43,32.43,19200.0,23.8309,23.8383,23.8089,23.8089,19200.0
2012-05-31 13:25:00,32.42,32.43,32.4,32.4,10200.0,23.8016,23.8089,23.7869,23.7869,10200.0
2012-05-31 13:30:00,32.39,32.44,32.39,32.42,18800.0,23.7796,23.8163,23.7796,23.8016,18800.0
2012-05-31 13:35:00,32.42,32.43,32.39,32.4,19600.0,23.8016,23.8089,23.7796,23.7869,19600.0
2012-05-31 13:40:00,32.4,32.41,32.39,32.41,12300.0,23.7869,23.7942,23.7796,23.7942,12300.0
2012-05-31 13:45:00,32.42,32.42,32.38,32.39,18100.0,23.8016,23.8016,23.7722,23.7796,18100.0
2012-05-31 13:50:00,32.39,32.4,32.34,32.34,22900.0,23.7796,23.7869,23.7428,23.7428,22900.0
2012-05-31 13:55:00,32.35,32.35,32.33,32.34,22900.0,23.7502,23.7502,23.7355,23.7428,22900.0
2012-05-31 14:00:00,32.35,32.38,32.34,32.37,14500.0,23.7502,23.7722,23.7428,23.7649,14500.0
2012-05-31 14:05:00,32.38,32.42,32.38,32.42,12300.0,23.7722,23.8016,23.7722,23.8016,12300.0
2012-05-31 14:10:00,32.42,32.45,32.41,32.41,28300.0,23.8016,23.8236,23.7942,23.7942,28300.0
2012-05-31 14:15:00,32.41,32.42,32.4,32.4,5700.0,23.7942,23.8016,23.7869,23.7869,5700.0
2012-05-31 14:20:00,32.41,32.41,32.37,32.38,12000.0,23.7942,23.7942,23.7649,23.7722,12000.0
2012-05-31 14:25:00,32.38,32.43,32.38,32.41,22600.0,23.7722,23.8089,23.7722,23.7942,22600.0
2012-05-31 14:30:00,32.4,32.43,32.38,32.42,25500.0,23.7869,23.8089,23.7722,23.8016,25500.0
2012-05-31 14:35:00,32.42,32.45,32.41,32.45,18300.0,23.8016,23.8236,23.7942,23.8236,18300.0
2012-05-31 14:40:00,32.45,32.48,32.45,32.46,27100.0,23.8236,23.8456,23.8236,23.8309,27100.0
2012-05-31 14:45:00,32.46,32.46,32.45,32.46,9600.0,23.8309,23.8309,23.8236,23.8309,9600.0
2012-05-31 14:50:00,32.46,32.46,32.44,32.45,21400.0,23.8309,23.8309,23.8163,23.8236,21400.0
2012-05-31 14:55:00,32.45,32.48,32.44,32.46,25200.0,23.8236,23.8456,23.8163,23.8309,25200.0
2012-05-31 15:00:00,32.47,32.47,32.44,32.45,15300.0,23.8383,23.8383,23.8163,23.8236,15300.0
2012-05-31 15:05:00,32.44,32.47,32.44,32.47,16300.0,23.8163,23.8383,23.8163,23.8383,16300.0
2012-05-31 15:10:00,32.47,32.49,32.45,32.46,44700.0,23.8383,23.853,23.8236,23.8309,44700.0
2012-05-31 15:15:00,32.46,32.5,32.45,32.5,47500.0,23.8309,23.8603,23.8236,23.8603,47500.0
2012-05-31 15:20:00,32.5,32.51,32.49,32.51,24400.0,23.8603,23.8677,23.853,23.8677,24400.0
2012-05-31 15:25:00,32.51,32.59,32.5,32.57,50400.0,23.8677,23.9264,23.8603,23.9117,50400.0
2012-05-31 15:30:00,32.57,32.59,32.57,32.58,54500.0,23.9117,23.9264,23.9117,23.919,54500.0
2012-05-31 15:35:00,32.58,32.63,32.57,32.6,64100.0,23.919,23.9558,23.9117,23.9337,64100.0
2012-05-31 15:40:00,32.6,32.61,32.58,32.59,44700.0,23.9337,23.9411,23.919,23.9264,44700.0
2012-05-31 15:45:00,32.58,32.58,32.49,32.49,104000.0,23.919,23.919,23.853,23.853,104000.0
2012-05-31 15:50:00,32.49,32.5,32.47,32.48,127400.0,23.853,23.8603,23.8383,23.8456,127400.0
2012-05-31 15:55:00,32.48,32.49,32.44,32.45,221400.0,23.8456,23.853,23.8163,23.8236,221400.0
2012-06-01 09:30:00,32.2,32.26,32.15,32.2,114900.0,23.6401,23.6841,23.6034,23.6401,114900.0
2012-06-01 09:35:00,32.2,32.22,32.13,32.19,48300.0,23.6401,23.6547,23.5887,23.6327,48300.0
2012-06-01 09:40:00,32.19,32.22,32.17,32.18,22200.0,23.6327,23.6547,23.618,23.6254,22200.0
2012-06-01 09:45:00,32.18,32.19,32.17,32.19,49300.0,23.6254,23.6327,23.618,23.6327,49300.0
2012-06-01 09:50:00,32.18,32.2,32.17,32.2,57900.0,23.6254,23.6401,23.618,23.6401,57900.0
2012-06-01 09:55:00,32.21,32.23,32.17,32.2,57600.0,23.6474,23.6621,23.618,23.6401,57600.0
2012-06-01 10:00:00,32.2,32.34,32.2,32.32,64100.0,23.6401,23.7428,23.6401,23.7282,64100.0
2012-06-01 10:05:00,32.32,32.32,32.21,32.28,47100.0,23.7282,23.7282,23.6474,23.6988,47100.0
2012-06-01 10:10:00,32.28,32.29,32.17,32.18,36400.0,23.6988,23.7061,23.618,23.6254,36400.0
2012-06-01 10:15:00,32.18,32.23,32.18,32.21,51000.0,23.6254,23.6621,23.6254,23.6474,51000.0
2012-06-01 10:20:00,32.21,32.21,32.15,32.18,44900.0,23.6474,23.6474,23.6034,23.6254,44900.0
2012-06-01 10:25:00,32.18,32.18,32.15,32.17,20600.0,23.6254,23.6254,23.6034,23.618,20600.0
2012-06-01 10:30:00,32.16,32.17,32.15,32.17,19100.0,23.6107,23.618,23.6034,23.618,19100.0
2012-06-01 10:35:00,32.16,32.17,32.15,32.16,12000.0,23.6107,23.618,23.6034,23.6107,12000.0
2012-06-01 10:40:00,32.16,32.2,32.16,32.2,17800.0,23.6107,23.6401,23.6107,23.6401,17800.0
2012-06-01 10:45:00,32.2,32.23,32.19,32.23,27100.0,23.6401,23.6621,23.6327,23.6621,27100.0
2012-06-01 10:50:00,32.23,32.23,32.19,32.2,25600.0,23.6621,23.6621,23.6327,23.6401,25600.0
2012-06-01 10:55:00,32.19,32.26,32.19,32.22,34000.0,23.6327,23.6841,23.6327,23.6547,34000.0
2012-06-01 11:00:00,32.22,32.22,32.18,32.2,21500.0,23.6547,23.6547,23.6254,23.6401,21500.0
2012-06-01 11:05:00,32.2,32.2,32.17,32.18,23700.0,23.6401,23.6401,23.618,23.6254,23700.0
2012-06-01 11:10:00,32.17,32.18,32.15,32.18,17700.0,23.618,23.6254,23.6034,23.6254,17700.0
2012-06-01 11:15:00,32.2,32.25,32.19,32.24,28000.0,23.6401,23.6768,23.6327,23.6694,28000.0
2012-06-01 11:20:00,32.23,32.25,32.21,32.24,25500.0,23.6621,23.6768,23.6474,23.6694,25500.0
2012-06-01 11:25:00,32.24,32.26,32.21,32.22,42800.0,23.6694,23.6841,23.6474,23.6547,42800.0
2012-06-01 11:30:00,32.22,32.24,32.2,32.22,84000.0,23.6547,23.6694,23.6401,23.6547,84000.0
2012-06-01 11:35:00,32.22,32.27,32.21,32.22,62100.0,23.6547,23.6915,23.6474,23.6547,62100.0
2012-06-01 11:40:00,32.23,32.23,32.21,32.23,37600.0,23.6621,23.6621,23.6474,23.6621,37600.0
2012-06-01 11:45:00,32.22,32.25,32.2,32.23,39800.0,23.6547,23.6768,23.6401,23.6621,39800.0
2012-06-01 11:50:00,32.23,32.27,32.22,32.27,51600.0,23.6621,23.6915,23.6547,23.6915,51600.0
2012-06-01 11:55:00,32.27,32.27,32.24,32.26,46100.0,23.6915,23.6915,23.6694,23.6841,46100.0
2012-06-01 12:00:00,32.26,32.26,32.21,32.22,41100.0,23.6841,23.6841,23.6474,23.6547,41100.0
2012-06-01 12:05:00,32.21,32.25,32.21,32.24,31700.0,23.6474,23.6768,23.6474,23.6694,31700.0
2012-06-01 12:10:00,32.24,32.27,32.23,32.27,18200.0,23.6694,23.6915,23.6621,23.6915,18200.0
2012-06-01 12:15:00,32.27,32.28,32.25,32.25,18000.0,23.6915,23.6988,23.6768,23.6768,18000.0
2012-06-01 12:20:00,32.25,32.27,32.21,32.24,32400.0,23.6768,23.6915,23.6474,23.6694,32400.0
2012-06-01 12:25:00,32.23,32.25,32.22,32.23,33400.0,23.6621,23.6768,23.6547,23.6621,33400.0
2012-06-01 12:30:00,32.22,32.23,32.19,32.21,85400.0,23.6547,23.6621,23.6327,23.6474,85400.0
2012-06-01 12:35:00,32.21,32.23,32.18,32.2,33600.0,23.6474,23.6621,23.6254,23.6401,33600.0
2012-06-01 12:40:00,32.2,32.23,32.2,32.21,32600.0,23.6401,23.6621,23.6401,23.6474,32600.0
2012-06-01 12:45:00,32.21,32.23,32.21,32.23,30400.0,23.6474,23.6621,23.6474,23.6621,30400.0
2012-06-01 12:50:00,32.22,32.22,32.19,32.2,23000.0,23.6547,23.6547,23.6327,23.6401,23000.0
2012-06-01 12:55:00,32.2,32.2,32.18,32.19,33800.0,23.6401,23.6401,23.6254,23.6327,33800.0
2012-06-01 13:00:00,32.18,32.2,32.16,32.18,55100.0,23.6254,23.6401,23.6107,23.6254,55100.0
2012-06-01 13:05:00,32.19,32.22,32.19,32.22,49700.0,23.6327,23.6547,23.6327,23.6547,49700.0
2012-06-01 13:10:00,32.22,32.23,32.2,32.21,38200.0,23.6547,23.6621,23.6401,23.6474,38200.0
2012-06-01 13:15:00,32.21,32.22,32.2,32.21,14000.0,23.6474,23.6547,23.6401,23.6474,14000.0
2012-06-01 13:20:00,32.21,32.21,32.19,32.21,9600.0,23.6474,23.6474,23.6327,23.6474,9600.0
2012-06-01 13:25:00,32.21,32.21,32.16,32.17,43000.0,23.6474,23.6474,23.6107,23.618,43000.0
2012-06-01 13:30:00,32.16,32.17,32.13,32.14,29500.0,23.6107,23.618,23.5887,23.596,29500.0
2012-06-01 13:35:00,32.15,32.16,32.13,32.13,22500.0,23.6034,23.6107,23.5887,23.5887,22500.0
2012-06-01 13:40:00,32.14,32.18,32.13,32.18,31300.0,23.596,23.6254,23.5887,23.6254,31300.0
2012-06-01 13:45:00,32.18,32.18,32.17,32.18,13100.0,23.6254,23.6254,23.618,23.6254,13100.0
2012-06-01 13:50:00,32.18,32.18,32.16,32.17,18300.0,23.6254,23.6254,23.6107,23.618,18300.0
2012-06-01 13:55:00,32.16,32.17,32.15,32.16,17300.0,23.6107,23.618,23.6034,23.6107,17300.0
2012-06-01 14:00:00,32.17,32.17,32.13,32.15,19600.0,23.618,23.618,23.5887,23.6034,19600.0
2012-06-01 14:05:00,32.15,32.19,32.13,32.18,57700.0,23.6034,23.6327,23.5887,23.6254,57700.0
2012-06-01 14:10:00,32.17,32.18,32.16,32.17,53600.0,23.618,23.6254,23.6107,23.618,53600.0
2012-06-01 14:15:00,32.17,32.18,32.16,32.18,39400.0,23.618,23.6254,23.6107,23.6254,39400.0
2012-06-01 14:20:00,32.18,32.24,32.18,32.24,60700.0,23.6254,23.6694,23.6254,23.6694,60700.0
2012-06-01 14:25:00,32.23,32.26,32.23,32.24,41900.0,23.6621,23.6841,23.6621,23.6694,41900.0
2012-06-01 14:30:00,32.23,32.25,32.22,32.25,21500.0,23.6621,23.6768,23.6547,23.6768,21500.0
2012-06-01 14:35:00,32.24,32.25,32.22,32.24,29400.0,23.6694,23.6768,23.6547,23.6694,29400.0
2012-06-01 14:40:00,32.23,32.24,32.21,32.22,29600.0,23.6621,23.6694,23.6474,23.6547,29600.0
2012-06-01 14:45:00,32.21,32.21,32.19,32.21,12700.0,23.6474,23.6474,23.6327,23.6474,12700.0
2012-06-01 14:50:00,32.2,32.22,32.2,32.22,21200.0,23.6401,23.6547,23.6401,23.6547,21200.0
2012-06-01 14:55:00,32.22,32.22,32.15,32.17,43700.0,23.6547,23.6547,23.6034,23.618,43700.0
2012-06-01 15:00:00,32.16,32.19,32.16,32.17,172000.0,23.6107,23.6327,23.6107,23.618,172000.0
2012-06-01 15:05:00,32.16,32.19,32.14,32.18,20800.0,23.6107,23.6327,23.596,23.6254,20800.0
2012-06-01 15:10:00,32.19,32.21,32.17,32.2,37500.0,23.6327,23.6474,23.618,23.6401,37500.0
2012-06-01 15:15:00,32.19,32.21,32.14,32.14,45700.0,23.6327,23.6474,23.596,23.596,45700.0
2012-06-01 15:20:00,32.15,32.17,32.15,32.16,23100.0,23.6034,23.618,23.6034,23.6107,23100.0
2012-06-01 15:25:00,32.16,32.18,32.15,32.17,45800.0,23.6107,23.6254,23.6034,23.618,45800.0
2012-06-01 15:30:00,32.17,32.18,32.15,32.18,78300.0,23.618,23.6254,23.6034,23.6254,78300.0
2012-06-01 15:35:00,32.17,32.18,32.15,32.15,50900.0,23.618,23.6254,23.6034,23.6034,50900.0
2012-06-01 15:40:00,32.15,32.19,32.14,32.18,133500.0,23.6034,23.6327,23.596,23.6254,133500.0
2012-06-01 15:45:00,32.18,32.19,32.16,32.16,85700.0,23.6254,23.6327,23.6107,23.6107,85700.0
2012-06-01 15:50:00,32.16,32.17,32.16,32.16,59000.0,23.6107,23.618,23.6107,23.6107,59000.0
2012-06-01 15:55:00,32.16,32.17,32.14,32.14,197200.0,23.6107,23.618,23.596,23.596,197200.0
2012-06-04 09:30:00,32.27,32.33,32.17,32.29,49000.0,23.6915,23.7355,23.618,23.7061,49000.0
2012-06-04 09:35:00,32.29,32.3,32.22,32.25,25600.0,23.7061,23.7135,23.6547,23.6768,25600.0
2012-06-04 09:40:00,32.25,32.28,32.24,32.26,71100.0,23.6768,23.6988,23.6694,23.6841,71100.0
2012-06-04 09:45:00,32.26,32.28,32.24,32.25,45200.0,23.6841,23.6988,23.6694,23.6768,45200.0
2012-06-04 09:50:00,32.25,32.29,32.24,32.28,23400.0,23.6768,23.7061,23.6694,23.6988,23400.0
2012-06-04 09:55:00,32.27,32.27,32.23,32.25,28700.0,23.6915,23.6915,23.6621,23.6768,28700.0
2012-06-04 10:00:00,32.25,32.25,32.22,32.23,29800.0,23.6768,23.6768,23.6547,23.6621,29800.0
2012-06-04 10:05:00,32.23,32.26,32.21,32.24,30900.0,23.6621,23.6841,23.6474,23.6694,30900.0
2012-06-04 10:10:00,32.23,32.25,32.22,32.24,22700.0,23.6621,23.6768,23.6547,23.6694,22700.0
2012-06-04 10:15:00,32.24,32.24,32.21,32.22,18000.0,23.6694,23.6694,23.6474,23.6547,18000.0
2012-06-04 10:20:00,32.23,32.23,32.21,32.23,18200.0,23.6621,23.6621,23.6474,23.6621,18200.0
2012-06-04 10:25:00,32.22,32.23,32.21,32.22,15900.0,23.6547,23.6621,23.6474,23.6547,15900.0
2012-06-04 10:30:00,32.21,32.22,32.16,32.16,60200.0,23.6474,23.6547,23.6107,23.6107,60200.0
2012-06-04 10:35:00,32.16,32.2,32.12,32.12,28400.0,23.6107,23.6401,23.5813,23.5813,28400.0
2012-06-04 10:40:00,32.12,32.17,32.12,32.13,24600.0,23.5813,23.618,23.5813,23.5887,24600.0
2012-06-04 10:45:00,32.14,32.14,32.11,32.13,22800.0,23.596,23.596,23.574,23.5887,22800.0
2012-06-04 10:50:00,32.15,32.17,32.13,32.14,40500.0,23.6034,23.618,23.5887,23.596,40500.0
2012-06-04 10:55:00,32.15,32.16,32.13,32.15,30500.0,23.6034,23.6107,23.5887,23.6034,30500.0
2012-06-04 11:00:00,32.15,32.16,32.12,32.12,34800.0,23.6034,23.6107,23.5813,23.5813,34800.0
2012-06-04 11:05:00,32.12,32.13,32.1,32.11,18700.0,23.5813,23.5887,23.5666,23.574,18700.0
2012-06-04 11:10:00,32.11,32.13,32.1,32.11,14300.0,23.574,23.5887,23.5666,23.574,14300.0
2012-06-04 11:15:00,32.12,32.13,32.03,32.03,41500.0,23.5813,23.5887,23.5153,23.5153,41500.0
2012-06-04 11:20:00,32.04,32.05,32.02,32.05,24400.0,23.5226,23.5299,23.5079,23.5299,24400.0
2012-06-04 11:25:00,32.04,32.05,32.01,32.01,26200.0,23.5226,23.5299,23.5006,23.5006,26200.0
2012-06-04 11:30:00,32.01,32.05,32.01,32.04,19800.0,23.5006,23.5299,23.5006,23.5226,19800.0
2012-06-04 11:35:00,32.04,32.04,32.0,32.01,59200.0,23.5226,23.5226,23.4932,23.5006,59200.0
2012-06-04 11:40:00,32.01,32.04,32.01,32.04,13600.0,23.5006,23.5226,23.5006,23.5226,13600.0
2012-06-04 11:45:00,32.03,32.09,32.03,32.07,20400.0,23.5153,23.5593,23.5153,23.5446,20400.0
2012-06-04 11:50:00,32.06,32.06,32.02,32.04,24400.0,23.5373,23.5373,23.5079,23.5226,24400.0
2012-06-04 11:55:00,32.05,32.07,32.04,32.05,14300.0,23.5299,23.5446,23.5226,23.5299,14300.0
2012-06-04 12:00:00,32.05,32.05,32.0,32.01,29700.0,23.5299,23.5299,23.4932,23.5006,29700.0
2012-06-04 12:05:00,32.01,32.01,32.0,32.01,33000.0,23.5006,23.5006,23.4932,23.5006,33000.0
2012-06-04 12:10:00,32.01,32.02,31.95,31.97,53200.0,23.5006,23.5079,23.4565,23.4712,53200.0
2012-06-04 12:15:00,31.97,31.98,31.95,31.97,14500.0,23.4712,23.4785,23.4565,23.4712,14500.0
2012-06-04 12:20:00,31.97,32.0,31.97,31.98,20900.0,23.4712,23.4932,23.4712,23.4785,20900.0
2012-06-04 12:25:00,31.98,31.99,31.95,31.95,20300.0,23.4785,23.4859,23.4565,23.4565,20300.0
2012-06-04 12:30:00,31.96,31.97,31.95,31.97,14600.0,23.4639,23.4712,23.4565,23.4712,14600.0
2012-06-04 12:35:00,31.96,31.97,31.95,31.95,16300.0,23.4639,23.4712,23.4565,23.4565,16300.0
2012-06-04 12:40:00,31.95,31.97,31.95,31.97,12800.0,23.4565,23.4712,23.4565,23.4712,12800.0
2012-06-04 12:45:00,31.97,31.97,31.95,31.97,11000.0,23.4712,23.4712,23.4565,23.4712,11000.0
2012-06-04 12:50:00,31.97,31.97,31.95,31.96,18100.0,23.4712,23.4712,23.4565,23.4639,18100.0
2012-06-04 12:55:00,31.96,31.99,31.95,31.99,19300.0,23.4639,23.4859,23.4565,23.4859,19300.0
2012-06-04 13:00:00,31.99,32.01,31.98,32.0,44600.0,23.4859,23.5006,23.4785,23.4932,44600.0
2012-06-04 13:05:00,32.01,32.01,32.0,32.01,10400.0,23.5006,23.5006,23.4932,23.5006,10400.0
2012-06-04 13:10:00,32.01,32.02,32.0,32.01,24000.0,23.5006,23.5079,23.4932,23.5006,24000.0
2012-06-04 13:15:00,32.0,32.02,31.99,32.0,25000.0,23.4932,23.5079,23.4859,23.4932,25000.0
2012-06-04 13:20:00,32.0,32.0,31.97,31.99,20300.0,23.4932,23.4932,23.4712,23.4859,20300.0
2012-06-04 13:25:00,31.99,32.0,31.98,32.0,11300.0,23.4859,23.4932,23.4785,23.4932,11300.0
2012-06-04 13:30:00,31.99,32.01,31.99,32.01,34200.0,23.4859,23.5006,23.4859,23.5006,34200.0
2012-06-04 13:35:00,32.01,32.05,32.01,32.05,22800.0,23.5006,23.5299,23.5006,23.5299,22800.0
2012-06-04 13:40:00,32.04,32.05,32.04,32.05,21100.0,23.5226,23.5299,23.5226,23.5299,21100.0
2012-06-04 13:45:00,32.05,32.05,32.02,32.03,23600.0,23.5299,23.5299,23.5079,23.5153,23600.0
2012-06-04 13:50:00,32.03,32.05,32.02,32.02,19000.0,23.5153,23.5299,23.5079,23.5079,19000.0
2012-06-04 13:55:00,32.02,32.04,32.0,32.03,21500.0,23.5079,23.5226,23.4932,23.5153,21500.0
2012-06-04 14:00:00,32.04,32.05,32.01,32.05,19400.0,23.5226,23.5299,23.5006,23.5299,19400.0
2012-06-04 14:05:00,32.05,32.06,32.02,32.02,30200.0,23.5299,23.5373,23.5079,23.5079,30200.0
2012-06-04 14:10:00,32.03,32.04,32.01,32.02,18500.0,23.5153,23.5226,23.5006,23.5079,18500.0
2012-06-04 14:15:00,32.02,32.09,32.01,32.06,40100.0,23.5079,23.5593,23.5006,23.5373,40100.0
2012-06-04 14:20:00,32.05,32.1,32.05,32.09,19200.0,23.5299,23.5666,23.5299,23.5593,19200.0
2012-06-04 14:25:00,32.09,32.13,32.08,32.13,20900.0,23.5593,23.5887,23.552,23.5887,20900.0
2012-06-04 14:30:00,32.12,32.15,32.1,32.14,37900.0,23.5813,23.6034,23.5666,23.596,37900.0
2012-06-04 14:35:00,32.14,32.16,32.14,32.14,56800.0,23.596,23.6107,23.596,23.596,56800.0
2012-06-04 14:40:00,32.15,32.16,32.14,32.15,41100.0,23.6034,23.6107,23.596,23.6034,41100.0
2012-06-04 14:45:00,32.15,32.16,32.13,32.15,31200.0,23.6034,23.6107,23.5887,23.6034,31200.0
2012-06-04 14:50:00,32.14,32.16,32.14,32.15,34900.0,23.596,23.6107,23.596,23.6034,34900.0
2012-06-04 14:55:00,32.15,32.15,32.1,32.11,29700.0,23.6034,23.6034,23.5666,23.574,29700.0
2012-06-04 15:00:00,32.11,32.12,32.1,32.1,23100.0,23.574,23.5813,23.5666,23.5666,23100.0
2012-06-04 15:05:00,32.1,32.12,32.09,32.09,24900.0,23.5666,23.5813,23.5593,23.5593,24900.0
2012-06-04 15:10:00,32.09,32.09,32.05,32.07,20600.0,23.5593,23.5593,23.5299,23.5446,20600.0
2012-06-04 15:15:00,32.07,32.1,32.04,32.1,31000.0,23.5446,23.5666,23.5226,23.5666,31000.0
2012-06-04 15:20:00,32.09,32.1,32.07,32.08,29300.0,23.5593,23.5666,23.5446,23.552,29300.0
2012-06-04 15:25:00,32.08,32.14,32.06,32.12,42800.0,23.552,23.596,23.5373,23.5813,42800.0
2012-06-04 15:30:00,32.12,32.12,32.06,32.08,43700.0,23.5813,23.5813,23.5373,23.552,43700.0
2012-06-04 15:35:00,32.08,32.12,32.08,32.12,48300.0,23.552,23.5813,23.552,23.5813,48300.0
2012-06-04 15:40:00,32.11,32.12,32.09,32.12,44200.0,23.574,23.5813,23.5593,23.5813,44200.0
2012-06-04 15:45:00,32.12,32.16,32.12,32.15,106700.0,23.5813,23.6107,23.5813,23.6034,106700.0
2012-06-04 15:50:00,32.15,32.19,32.14,32.15,92600.0,23.6034,23.6327,23.596,23.6034,92600.0
2012-06-04 15:55:00,32.15,32.16,32.12,32.14,227100.0,23.6034,23.6107,23.5813,23.596,227100.0
2012-06-05 09:30:00,32.12,32.18,32.12,32.13,31300.0,23.5813,23.6254,23.5813,23.5887,31300.0
2012-06-05 09:35:00,32.13,32.2,32.12,32.17,24700.0,23.5887,23.6401,23.5813,23.618,24700.0
2012-06-05 09:40:00,32.16,32.24,32.16,32.17,20500.0,23.6107,23.6694,23.6107,23.618,20500.0
2012-06-05 09:45:00,32.17,32.21,32.16,32.21,23400.0,23.618,23.6474,23.6107,23.6474,23400.0
2012-06-05 09:50:00,32.2,32.21,32.17,32.18,30600.0,23.6401,23.6474,23.618,23.6254,30600.0
2012-06-05 09:55:00,32.19,32.21,32.18,32.2,22200.0,23.6327,23.6474,23.6254,23.6401,22200.0
2012-06-05 10:00:00,32.21,32.22,32.18,32.19,48400.0,23.6474,23.6547,23.6254,23.6327,48400.0
2012-06-05 10:05:00,32.19,32.22,32.18,32.18,34900.0,23.6327,23.6547,23.6254,23.6254,34900.0
2012-06-05 10:10:00,32.18,32.21,32.18,32.2,19700.0,23.6254,23.6474,23.6254,23.6401,19700.0
2012-06-05 10:15:00,32.21,32.22,32.18,32.19,38900.0,23.6474,23.6547,23.6254,23.6327,38900.0
2012-06-05 10:20:00,32.18,32.21,32.18,32.21,21100.0,23.6254,23.6474,23.6254,23.6474,21100.0
2012-06-05 10:25:00,32.21,32.22,32.18,32.19,38100.0,23.6474,23.6547,23.6254,23.6327,38100.0
2012-06-05 10:30:00,32.19,32.2,32.14,32.15,24700.0,23.6327,23.6401,23.596,23.6034,24700.0
2012-06-05 10:35:00,32.16,32.2,32.15,32.17,24900.0,23.6107,23.6401,23.6034,23.618,24900.0
2012-06-05 10:40:00,32.17,32.18,32.15,32.16,12900.0,23.618,23.6254,23.6034,23.6107,12900.0
2012-06-05 10:45:00,32.17,32.2,32.16,32.2,32500.0,23.618,23.6401,23.6107,23.6401,32500.0
2012-06-05 10:50:00,32.2,32.22,32.19,32.2,43000.0,23.6401,23.6547,23.6327,23.6401,43000.0
2012-06-05 10:55:00,32.2,32.21,32.14,32.15,138600.0,23.6401,23.6474,23.596,23.6034,138600.0
2012-06-05 11:00:00,32.15,32.15,32.14,32.14,9200.0,23.6034,23.6034,23.596,23.596,9200.0
2012-06-05 11:05:00,32.14,32.2,32.14,32.2,26900.0,23.596,23.6401,23.596,23.6401,26900.0
2012-06-05 11:10:00,32.2,32.21,32.19,32.2,22500.0,23.6401,23.6474,23.6327,23.6401,22500.0
2012-06-05 11:15:00,32.2,32.21,32.2,32.21,31800.0,23.6401,23.6474,23.6401,23.6474,31800.0
2012-06-05 11:20:00,32.21,32.21,32.19,32.2,31300.0,23.6474,23.6474,23.6327,23.6401,31300.0
2012-06-05 11:25:00,32.19,32.2,32.18,32.19,20000.0,23.6327,23.6401,23.6254,23.6327,20000.0
2012-06-05 11:30:00,32.18,32.2,32.18,32.2,16600.0,23.6254,23.6401,23.6254,23.6401,16600.0
2012-06-05 11:35:00,32.19,32.2,32.14,32.14,80900.0,23.6327,23.6401,23.596,23.596,80900.0
2012-06-05 11:40:00,32.14,32.15,32.12,32.15,12400.0,23.596,23.6034,23.5813,23.6034,12400.0
2012-06-05 11:45:00,32.14,32.15,32.13,32.13,11100.0,23.596,23.6034,23.5887,23.5887,11100.0
2012-06-05 11:50:00,32.13,32.13,32.11,32.11,17800.0,23.5887,23.5887,23.574,23.574,17800.0
2012-06-05 11:55:00,32.11,32.11,32.08,32.09,10800.0,23.574,23.574,23.552,23.5593,10800.0
2012-06-05 12:00:00,32.09,32.14,32.08,32.12,22700.0,23.5593,23.596,23.552,23.5813,22700.0
2012-06-05 12:05:00,32.12,32.15,32.12,32.13,29700.0,23.5813,23.6034,23.5813,23.5887,29700.0
2012-06-05 12:10:00,32.14,32.17,32.13,32.16,12400.0,23.596,23.618,23.5887,23.6107,12400.0
2012-06-05 12:15:00,32.15,32.16,32.1,32.13,23200.0,23.6034,23.6107,23.5666,23.5887,23200.0
2012-06-05 12:20:00,32.13,32.15,32.12,32.13,15200.0,23.5887,23.6034,23.5813,23.5887,15200.0
2012-06-05 12:25:00,32.14,32.15,32.13,32.15,16800.0,23.596,23.6034,23.5887,23.6034,16800.0
2012-06-05 12:30:00,32.16,32.2,32.16,32.19,34500.0,23.6107,23.6401,23.6107,23.6327,34500.0
2012-06-05 12:35:00,32.2,32.2,32.16,32.17,14500.0,23.6401,23.6401,23.6107,23.618,14500.0
2012-06-05 12:40:00,32.17,32.19,32.15,32.16,34100.0,23.618,23.6327,23.6034,23.6107,34100.0
2012-06-05 12:45:00,32.16,32.17,32.12,32.12,28200.0,23.6107,23.618,23.5813,23.5813,28200.0
2012-06-05 12:50:00,32.11,32.12,32.1,32.12,28900.0,23.574,23.5813,23.5666,23.5813,28900.0
2012-06-05 12:55:00,32.12,32.17,32.12,32.16,15600.0,23.5813,23.618,23.5813,23.6107,15600.0
2012-06-05 13:00:00,32.16,32.18,32.14,32.18,12200.0,23.6107,23.6254,23.596,23.6254,12200.0
2012-06-05 13:05:00,32.17,32.19,32.16,32.18,13500.0,23.618,23.6327,23.6107,23.6254,13500.0
2012-06-05 13:10:00,32.18,32.18,32.16,32.16,12400.0,23.6254,23.6254,23.6107,23.6107,12400.0
2012-06-05 13:15:00,32.17,32.17,32.13,32.15,20700.0,23.618,23.618,23.5887,23.6034,20700.0
2012-06-05 13:20:00,32.15,32.2,32.14,32.2,21900.0,23.6034,23.6401,23.596,23.6401,21900.0
2012-06-05 13:25:00,32.2,32.2,32.17,32.2,34600.0,23.6401,23.6401,23.618,23.6401,34600.0
2012-06-05 13:30:00,32.2,32.21,32.19,32.2,26200.0,23.6401,23.6474,23.6327,23.6401,26200.0
2012-06-05 13:35:00,32.2,32.21,32.19,32.21,15000.0,23.6401,23.6474,23.6327,23.6474,15000.0
2012-06-05 13:40:00,32.21,32.22,32.2,32.21,40100.0,23.6474,23.6547,23.6401,23.6474,40100.0
2012-06-05 13:45:00,32.21,32.22,32.2,32.21,25300.0,23.6474,23.6547,23.6401,23.6474,25300.0
2012-06-05 13:50:00,32.21,32.22,32.2,32.21,29200.0,23.6474,23.6547,23.6401,23.6474,29200.0
2012-06-05 13:55:00,32.21,32.22,32.2,32.21,26300.0,23.6474,23.6547,23.6401,23.6474,26300.0
2012-06-05 14:00:00,32.21,32.21,32.2,32.21,14400.0,23.6474,23.6474,23.6401,23.6474,14400.0
2012-06-05 14:05:00,32.21,32.22,32.2,32.22,47900.0,23.6474,23.6547,23.6401,23.6547,47900.0
2012-06-05 14:10:00,32.22,32.24,32.21,32.23,53700.0,23.6547,23.6694,23.6474,23.6621,53700.0
2012-06-05 14:15:00,32.24,32.28,32.23,32.25,79900.0,23.6694,23.6988,23.6621,23.6768,79900.0
2012-06-05 14:20:00,32.25,32.26,32.24,32.24,34300.0,23.6768,23.6841,23.6694,23.6694,34300.0
2012-06-05 14:25:00,32.25,32.26,32.24,32.26,20000.0,23.6768,23.6841,23.6694,23.6841,20000.0
2012-06-05 14:30:00,32.26,32.26,32.22,32.22,25500.0,23.6841,23.6841,23.6547,23.6547,25500.0
2012-06-05 14:35:00,32.23,32.23,32.21,32.21,39400.0,23.6621,23.6621,23.6474,23.6474,39400.0
2012-06-05 14:40:00,32.2,32.22,32.2,32.21,28700.0,23.6401,23.6547,23.6401,23.6474,28700.0
2012-06-05 14:45:00,32.21,32.23,32.2,32.23,1448600.0,23.6474,23.6621,23.6401,23.6621,1448600.0
2012-06-05 14:50:00,32.23,32.23,32.21,32.22,22600.0,23.6621,23.6621,23.6474,23.6547,22600.0
2012-06-05 14:55:00,32.22,32.22,32.21,32.22,15500.0,23.6547,23.6547,23.6474,23.6547,15500.0
2012-06-05 15:00:00,32.22,32.24,32.22,32.24,45000.0,23.6547,23.6694,23.6547,23.6694,45000.0
2012-06-05 15:05:00,32.23,32.24,32.22,32.23,28500.0,23.6621,23.6694,23.6547,23.6621,28500.0
2012-06-05 15:10:00,32.22,32.23,32.22,32.23,33800.0,23.6547,23.6621,23.6547,23.6621,33800.0
2012-06-05 15:15:00,32.23,32.25,32.23,32.25,65500.0,23.6621,23.6768,23.6621,23.6768,65500.0
2012-06-05 15:20:00,32.25,32.25,32.23,32.24,16700.0,23.6768,23.6768,23.6621,23.6694,16700.0
2012-06-05 15:25:00,32.23,32.24,32.22,32.23,31800.0,23.6621,23.6694,23.6547,23.6621,31800.0
2012-06-05 15:30:00,32.23,32.24,32.22,32.23,43900.0,23.6621,23.6694,23.6547,23.6621,43900.0
2012-06-05 15:35:00,32.22,32.23,32.22,32.23,36900.0,23.6547,23.6621,23.6547,23.6621,36900.0
2012-06-05 15:40:00,32.23,32.26,32.22,32.26,63100.0,23.6621,23.6841,23.6547,23.6841,63100.0
2012-06-05 15:45:00,32.26,32.26,32.2,32.2,74300.0,23.6841,23.6841,23.6401,23.6401,74300.0
2012-06-05 15:50:00,32.2,32.24,32.2,32.2,295100.0,23.6401,23.6694,23.6401,23.6401,295100.0
2012-06-05 15:55:00,32.2,32.21,32.18,32.19,251000.0,23.6401,23.6474,23.6254,23.6327,251000.0
2012-06-06 09:30:00,32.15,32.15,32.03,32.07,73100.0,23.8628,23.8628,23.7737,23.8034,73100.0
2012-06-06 09:35:00,32.06,32.1,32.01,32.02,40400.0,23.796,23.8257,23.7589,23.7663,40400.0
2012-06-06 09:40:00,32.02,32.12,32.02,32.07,31500.0,23.7663,23.8405,23.7663,23.8034,31500.0
2012-06-06 09:45:00,32.06,32.11,32.02,32.06,50300.0,23.796,23.8331,23.7663,23.796,50300.0
2012-06-06 09:50:00,32.08,32.09,32.05,32.08,19200.0,23.8108,23.8182,23.7885,23.8108,19200.0
2012-06-06 09:55:00,32.07,32.14,32.02,32.14,41900.0,23.8034,23.8553,23.7663,23.8553,41900.0
2012-06-06 10:00:00,32.13,32.18,32.1,32.1,59800.0,23.8479,23.885,23.8257,23.8257,59800.0
2012-06-06 10:05:00,32.1,32.2,32.1,32.19,51200.0,23.8257,23.8999,23.8257,23.8925,51200.0
2012-06-06 10:10:00,32.2,32.2,32.11,32.13,42800.0,23.8999,23.8999,23.8331,23.8479,42800.0
2012-06-06 10:15:00,32.15,32.16,32.08,32.09,42100.0,23.8628,23.8702,23.8108,23.8182,42100.0
2012-06-06 10:20:00,32.09,32.09,32.05,32.08,20500.0,23.8182,23.8182,23.7885,23.8108,20500.0
2012-06-06 10:25:00,32.08,32.09,32.06,32.07,15300.0,23.8108,23.8182,23.796,23.8034,15300.0
2012-06-06 10:30:00,32.07,32.1,32.05,32.1,13700.0,23.8034,23.8257,23.7885,23.8257,13700.0
2012-06-06 10:35:00,32.09,32.11,32.07,32.07,36200.0,23.8182,23.8331,23.8034,23.8034,36200.0
2012-06-06 10:40:00,32.07,32.12,32.07,32.12,26500.0,23.8034,23.8405,23.8034,23.8405,26500.0
2012-06-06 10:45:00,32.11,32.14,32.09,32.1,44000.0,23.8331,23.8553,23.8182,23.8257,44000.0
2012-06-06 10:50:00,32.1,32.11,32.09,32.1,29500.0,23.8257,23.8331,23.8182,23.8257,29500.0
2012-06-06 10:55:00,32.1,32.15,32.1,32.14,26400.0,23.8257,23.8628,23.8257,23.8553,26400.0
2012-06-06 11:00:00,32.14,32.19,32.14,32.18,12000.0,23.8553,23.8925,23.8553,23.885,12000.0
2012-06-06 11:05:00,32.18,32.19,32.16,32.19,17500.0,23.885,23.8925,23.8702,23.8925,17500.0
2012-06-06 11:10:00,32.2,32.25,32.2,32.24,24200.0,23.8999,23.937,23.8999,23.9296,24200.0
2012-06-06 11:15:00,32.25,32.26,32.24,32.26,23000.0,23.937,23.9444,23.9296,23.9444,23000.0
2012-06-06 11:20:00,32.26,32.27,32.24,32.25,31900.0,23.9444,23.9518,23.9296,23.937,31900.0
2012-06-06 11:25:00,32.25,32.26,32.17,32.24,92300.0,23.937,23.9444,23.8776,23.9296,92300.0
2012-06-06 11:30:00,32.23,32.24,32.23,32.24,12200.0,23.9221,23.9296,23.9221,23.9296,12200.0
2012-06-06 11:35:00,32.24,32.27,32.23,32.27,11200.0,23.9296,23.9518,23.9221,23.9518,11200.0
2012-06-06 11:40:00,32.26,32.27,32.24,32.25,12800.0,23.9444,23.9518,23.9296,23.937,12800.0
2012-06-06 11:45:00,32.25,32.26,32.23,32.23,22000.0,23.937,23.9444,23.9221,23.9221,22000.0
2012-06-06 11:50:00,32.23,32.25,32.21,32.22,19800.0,23.9221,23.937,23.9073,23.9147,19800.0
2012-06-06 11:55:00,32.22,32.23,32.18,32.19,14400.0,23.9147,23.9221,23.885,23.8925,14400.0
2012-06-06 12:00:00,32.19,32.21,32.18,32.19,21100.0,23.8925,23.9073,23.885,23.8925,21100.0
2012-06-06 12:05:00,32.18,32.21,32.18,32.19,10000.0,23.885,23.9073,23.885,23.8925,10000.0
2012-06-06 12:10:00,32.2,32.22,32.19,32.19,58700.0,23.8999,23.9147,23.8925,23.8925,58700.0
2012-06-06 12:15:00,32.19,32.21,32.19,32.2,20800.0,23.8925,23.9073,23.8925,23.8999,20800.0
2012-06-06 12:20:00,32.2,32.21,32.2,32.2,21000.0,23.8999,23.9073,23.8999,23.8999,21000.0
2012-06-06 12:25:00,32.2,32.2,32.18,32.2,18300.0,23.8999,23.8999,23.885,23.8999,18300.0
2012-06-06 12:30:00,32.2,32.22,32.19,32.22,40000.0,23.8999,23.9147,23.8925,23.9147,40000.0
2012-06-06 12:35:00,32.22,32.24,32.21,32.24,15000.0,23.9147,23.9296,23.9073,23.9296,15000.0
2012-06-06 12:40:00,32.23,32.27,32.23,32.26,14900.0,23.9221,23.9518,23.9221,23.9444,14900.0
2012-06-06 12:45:00,32.26,32.29,32.26,32.29,33000.0,23.9444,23.9667,23.9444,23.9667,33000.0
2012-06-06 12:50:00,32.29,32.3,32.28,32.3,23900.0,23.9667,23.9741,23.9593,23.9741,23900.0
2012-06-06 12:55:00,32.3,32.33,32.3,32.32,31500.0,23.9741,23.9964,23.9741,23.989,31500.0
2012-06-06 13:00:00,32.33,32.34,32.33,32.33,23300.0,23.9964,24.0038,23.9964,23.9964,23300.0
2012-06-06 13:05:00,32.33,32.34,32.33,32.33,5900.0,23.9964,24.0038,23.9964,23.9964,5900.0
2012-06-06 13:10:00,32.33,32.35,32.33,32.34,16100.0,23.9964,24.0112,23.9964,24.0038,16100.0
2012-06-06 13:15:00,32.34,32.35,32.33,32.33,6700.0,24.0038,24.0112,23.9964,23.9964,6700.0
2012-06-06 13:20:00,32.34,32.36,32.33,32.35,20100.0,24.0038,24.0186,23.9964,24.0112,20100.0
2012-06-06 13:25:00,32.35,32.37,32.32,32.32,39600.0,24.0112,24.0261,23.989,23.989,39600.0
2012-06-06 13:30:00,32.33,32.33,32.3,32.3,12100.0,23.9964,23.9964,23.9741,23.9741,12100.0
2012-06-06 13:35:00,32.3,32.31,32.29,32.3,16900.0,23.9741,23.9815,23.9667,23.9741,16900.0
2012-06-06 13:40:00,32.29,32.3,32.28,32.29,13400.0,23.9667,23.9741,23.9593,23.9667,13400.0
2012-06-06 13:45:00,32.29,32.29,32.26,32.29,38200.0,23.9667,23.9667,23.9444,23.9667,38200.0
2012-06-06 13:50:00,32.29,32.29,32.27,32.27,7300.0,23.9667,23.9667,23.9518,23.9518,7300.0
2012-06-06 13:55:00,32.28,32.32,32.27,32.29,66900.0,23.9593,23.989,23.9518,23.9667,66900.0
2012-06-06 14:00:00,32.28,32.3,32.27,32.27,47800.0,23.9593,23.9741,23.9518,23.9518,47800.0
2012-06-06 14:05:00,32.28,32.31,32.28,32.3,41600.0,23.9593,23.9815,23.9593,23.9741,41600.0
2012-06-06 14:10:00,32.3,32.3,32.29,32.3,23600.0,23.9741,23.9741,23.9667,23.9741,23600.0
2012-06-06 14:15:00,32.3,32.3,32.28,32.3,32100.0,23.9741,23.9741,23.9593,23.9741,32100.0
2012-06-06 14:20:00,32.3,32.3,32.29,32.29,46500.0,23.9741,23.9741,23.9667,23.9667,46500.0
2012-06-06 14:25:00,32.28,32.3,32.27,32.3,10400.0,23.9593,23.9741,23.9518,23.9741,10400.0
2012-06-06 14:30:00,32.29,32.31,32.29,32.3,17400.0,23.9667,23.9815,23.9667,23.9741,17400.0
2012-06-06 14:35:00,32.3,32.31,32.3,32.31,15300.0,23.9741,23.9815,23.9741,23.9815,15300.0
2012-06-06 14:40:00,32.31,32.32,32.3,32.31,23000.0,23.9815,23.989,23.9741,23.9815,23000.0
2012-06-06 14:45:00,32.31,32.34,32.3,32.31,31300.0,23.9815,24.0038,23.9741,23.9815,31300.0
2012-06-06 14:50:00,32.31,32.31,32.3,32.31,11600.0,23.9815,23.9815,23.9741,23.9815,11600.0
2012-06-06 14:55:00,32.31,32.31,32.29,32.29,24500.0,23.9815,23.9815,23.9667,23.9667,24500.0
2012-06-06 15:00:00,32.29,32.3,32.29,32.3,8600.0,23.9667,23.9741,23.9667,23.9741,8600.0
2012-06-06 15:05:00,32.3,32.31,32.29,32.3,19000.0,23.9741,23.9815,23.9667,23.9741,19000.0
2012-06-06 15:10:00,32.3,32.3,32.28,32.28,22100.0,23.9741,23.9741,23.9593,23.9593,22100.0
2012-06-06 15:15:00,32.27,32.27,32.25,32.26,18200.0,23.9518,23.9518,23.937,23.9444,18200.0
2012-06-06 15:20:00,32.25,32.27,32.25,32.27,26800.0,23.937,23.9518,23.937,23.9518,26800.0
2012-06-06 15:25:00,32.27,32.28,32.26,32.27,23000.0,23.9518,23.9593,23.9444,23.9518,23000.0
2012-06-06 15:30:00,32.27,32.29,32.23,32.26,171200.0,23.9518,23.9667,23.9221,23.9444,171200.0
2012-06-06 15:35:00,32.25,32.26,32.23,32.24,40000.0,23.937,23.9444,23.9221,23.9296,40000.0
2012-06-06 15:40:00,32.23,32.26,32.23,32.25,104900.0,23.9221,23.9444,23.9221,23.937,104900.0
2012-06-06 15:45:00,32.25,32.32,32.24,32.32,139600.0,23.937,23.989,23.9296,23.989,139600.0
2012-06-06 15:50:00,32.31,32.32,32.29,32.3,164800.0,23.9815,23.989,23.9667,23.9741,164800.0
2012-06-06 15:55:00,32.3,32.31,32.28,32.3,223800.0,23.9741,23.9815,23.9593,23.9741,223800.0
2012-06-07 09:30:00,32.58,32.88,32.51,32.78,154600.0,24.1819,24.4046,24.13,24.3304,154600.0
2012-06-07 09:35:00,32.79,32.79,32.67,32.68,118700.0,24.3378,24.3378,24.2487,24.2562,118700.0
2012-06-07 09:40:00,32.68,32.74,32.66,32.73,88700.0,24.2562,24.3007,24.2413,24.2933,88700.0
2012-06-07 09:45:00,32.72,32.75,32.71,32.73,60300.0,24.2858,24.3081,24.2784,24.2933,60300.0
2012-06-07 09:50:00,32.73,32.73,32.62,32.62,45600.0,24.2933,24.2933,24.2116,24.2116,45600.0
2012-06-07 09:55:00,32.62,32.63,32.54,32.55,47600.0,24.2116,24.219,24.1522,24.1597,47600.0
2012-06-07 10:00:00,32.55,32.55,32.47,32.5,128400.0,24.1597,24.1597,24.1003,24.1226,128400.0
2012-06-07 10:05:00,32.5,32.57,32.5,32.56,56900.0,24.1226,24.1745,24.1226,24.1671,56900.0
2012-06-07 10:10:00,32.56,32.58,32.51,32.53,58500.0,24.1671,24.1819,24.13,24.1448,58500.0
2012-06-07 10:15:00,32.52,32.52,32.45,32.45,23900.0,24.1374,24.1374,24.0854,24.0854,23900.0
2012-06-07 10:20:00,32.45,32.51,32.45,32.5,68600.0,24.0854,24.13,24.0854,24.1226,68600.0
2012-06-07 10:25:00,32.5,32.51,32.49,32.5,71400.0,24.1226,24.13,24.1151,24.1226,71400.0
2012-06-07 10:30:00,32.5,32.51,32.45,32.46,43700.0,24.1226,24.13,24.0854,24.0929,43700.0
2012-06-07 10:35:00,32.46,32.5,32.45,32.49,33800.0,24.0929,24.1226,24.0854,24.1151,33800.0
2012-06-07 10:40:00,32.48,32.53,32.48,32.5,72900.0,24.1077,24.1448,24.1077,24.1226,72900.0
2012-06-07 10:45:00,32.51,32.52,32.46,32.5,43300.0,24.13,24.1374,24.0929,24.1226,43300.0
2012-06-07 10:50:00,32.49,32.53,32.49,32.52,39800.0,24.1151,24.1448,24.1151,24.1374,39800.0
2012-06-07 10:55:00,32.53,32.53,32.46,32.5,40900.0,24.1448,24.1448,24.0929,24.1226,40900.0
2012-06-07 11:00:00,32.49,32.51,32.48,32.51,37600.0,24.1151,24.13,24.1077,24.13,37600.0
2012-06-07 11:05:00,32.51,32.52,32.48,32.49,37800.0,24.13,24.1374,24.1077,24.1151,37800.0
2012-06-07 11:10:00,32.49,32.51,32.47,32.47,23800.0,24.1151,24.13,24.1003,24.1003,23800.0
2012-06-07 11:15:00,32.47,32.49,32.45,32.46,45400.0,24.1003,24.1151,24.0854,24.0929,45400.0
2012-06-07 11:20:00,32.46,32.5,32.46,32.49,24300.0,24.0929,24.1226,24.0929,24.1151,24300.0
2012-06-07 11:25:00,32.5,32.5,32.47,32.48,23600.0,24.1226,24.1226,24.1003,24.1077,23600.0
2012-06-07 11:30:00,32.48,32.49,32.47,32.48,16600.0,24.1077,24.1151,24.1003,24.1077,16600.0
2012-06-07 11:35:00,32.48,32.49,32.45,32.47,40400.0,24.1077,24.1151,24.0854,24.1003,40400.0
2012-06-07 11:40:00,32.48,32.49,32.47,32.49,5300.0,24.1077,24.1151,24.1003,24.1151,5300.0
2012-06-07 11:45:00,32.49,32.52,32.49,32.52,25500.0,24.1151,24.1374,24.1151,24.1374,25500.0
2012-06-07 11:50:00,32.52,32.54,32.51,32.51,30100.0,24.1374,24.1522,24.13,24.13,30100.0
2012-06-07 11:55:00,32.5,32.51,32.48,32.5,10600.0,24.1226,24.13,24.1077,24.1226,10600.0
2012-06-07 12:00:00,32.5,32.52,32.49,32.52,36900.0,24.1226,24.1374,24.1151,24.1374,36900.0
2012-06-07 12:05:00,32.51,32.52,32.47,32.52,41800.0,24.13,24.1374,24.1003,24.1374,41800.0
2012-06-07 12:10:00,32.51,32.54,32.51,32.53,23400.0,24.13,24.1522,24.13,24.1448,23400.0
2012-06-07 12:15:00,32.54,32.57,32.5,32.52,60100.0,24.1522,24.1745,24.1226,24.1374,60100.0
2012-06-07 12:20:00,32.52,32.54,32.51,32.53,29300.0,24.1374,24.1522,24.13,24.1448,29300.0
2012-06-07 12:25:00,32.53,32.58,32.51,32.58,61700.0,24.1448,24.1819,24.13,24.1819,61700.0
2012-06-07 12:30:00,32.58,32.59,32.55,32.55,48400.0,24.1819,24.1894,24.1597,24.1597,48400.0
2012-06-07 12:35:00,32.56,32.56,32.55,32.55,37500.0,24.1671,24.1671,24.1597,24.1597,37500.0
2012-06-07 12:40:00,32.55,32.56,32.5,32.51,50200.0,24.1597,24.1671,24.1226,24.13,50200.0
2012-06-07 12:45:00,32.52,32.52,32.51,32.52,25900.0,24.1374,24.1374,24.13,24.1374,25900.0
2012-06-07 12:50:00,32.51,32.52,32.5,32.51,166300.0,24.13,24.1374,24.1226,24.13,166300.0
2012-06-07 12:55:00,32.5,32.51,32.44,32.45,117500.0,24.1226,24.13,24.078,24.0854,117500.0
2012-06-07 13:00:00,32.44,32.45,32.43,32.44,17200.0,24.078,24.0854,24.0706,24.078,17200.0
2012-06-07 13:05:00,32.44,32.47,32.43,32.47,26700.0,24.078,24.1003,24.0706,24.1003,26700.0
2012-06-07 13:10:00,32.47,32.5,32.47,32.5,30300.0,24.1003,24.1226,24.1003,24.1226,30300.0
2012-06-07 13:15:00,32.5,32.56,32.5,32.55,32800.0,24.1226,24.1671,24.1226,24.1597,32800.0
2012-06-07 13:20:00,32.55,32.55,32.52,32.55,32100.0,24.1597,24.1597,24.1374,24.1597,32100.0
2012-06-07 13:25:00,32.55,32.55,32.54,32.55,7900.0,24.1597,24.1597,24.1522,24.1597,7900.0
2012-06-07 13:30:00,32.55,32.55,32.52,32.52,24100.0,24.1597,24.1597,24.1374,24.1374,24100.0
2012-06-07 13:35:00,32.52,32.53,32.52,32.52,19900.0,24.1374,24.1448,24.1374,24.1374,19900.0
2012-06-07 13:40:00,32.52,32.54,32.52,32.54,25600.0,24.1374,24.1522,24.1374,24.1522,25600.0
2012-06-07 13:45:00,32.54,32.55,32.54,32.55,11500.0,24.1522,24.1597,24.1522,24.1597,11500.0
2012-06-07 13:50:00,32.55,32.55,32.52,32.52,22000.0,24.1597,24.1597,24.1374,24.1374,22000.0
2012-06-07 13:55:00,32.53,32.54,32.52,32.54,17100.0,24.1448,24.1522,24.1374,24.1522,17100.0
2012-06-07 14:00:00,32.54,32.57,32.54,32.56,29600.0,24.1522,24.1745,24.1522,24.1671,29600.0
2012-06-07 14:05:00,32.57,32.57,32.54,32.55,26200.0,24.1745,24.1745,24.1522,24.1597,26200.0
2012-06-07 14:10:00,32.55,32.55,32.53,32.54,18500.0,24.1597,24.1597,24.1448,24.1522,18500.0
2012-06-07 14:15:00,32.55,32.57,32.55,32.56,34700.0,24.1597,24.1745,24.1597,24.1671,34700.0
2012-06-07 14:20:00,32.55,32.59,32.54,32.54,33400.0,24.1597,24.1894,24.1522,24.1522,33400.0
2012-06-07 14:25:00,32.55,32.55,32.53,32.53,16600.0,24.1597,24.1597,24.1448,24.1448,16600.0
2012-06-07 14:30:00,32.53,32.54,32.51,32.51,17000.0,24.1448,24.1522,24.13,24.13,17000.0
2012-06-07 14:35:00,32.52,32.52,32.5,32.51,15800.0,24.1374,24.1374,24.1226,24.13,15800.0
2012-06-07 14:40:00,32.52,32.52,32.49,32.5,45400.0,24.1374,24.1374,24.1151,24.1226,45400.0
2012-06-07 14:45:00,32.51,32.55,32.5,32.54,52100.0,24.13,24.1597,24.1226,24.1522,52100.0
2012-06-07 14:50:00,32.54,32.54,32.53,32.53,14600.0,24.1522,24.1522,24.1448,24.1448,14600.0
2012-06-07 14:55:00,32.54,32.54,32.53,32.54,9700.0,24.1522,24.1522,24.1448,24.1522,9700.0
2012-06-07 15:00:00,32.54,32.54,32.52,32.52,24400.0,24.1522,24.1522,24.1374,24.1374,24400.0
2012-06-07 15:05:00,32.51,32.54,32.5,32.54,22700.0,24.13,24.1522,24.1226,24.1522,22700.0
2012-06-07 15:10:00,32.54,32.55,32.54,32.55,16200.0,24.1522,24.1597,24.1522,24.1597,16200.0
2012-06-07 15:15:00,32.55,32.55,32.48,32.49,41700.0,24.1597,24.1597,24.1077,24.1151,41700.0
2012-06-07 15:20:00,32.49,32.5,32.48,32.49,45500.0,24.1151,24.1226,24.1077,24.1151,45500.0
2012-06-07 15:25:00,32.49,32.5,32.46,32.47,25300.0,24.1151,24.1226,24.0929,24.1003,25300.0
2012-06-07 15:30:00,32.47,32.48,32.44,32.44,31400.0,24.1003,24.1077,24.078,24.078,31400.0
2012-06-07 15:35:00,32.44,32.47,32.43,32.43,47200.0,24.078,24.1003,24.0706,24.0706,47200.0
2012-06-07 15:40:00,32.44,32.46,32.43,32.45,66000.0,24.078,24.0929,24.0706,24.0854,66000.0
2012-06-07 15:45:00,32.45,32.46,32.44,32.45,119800.0,24.0854,24.0929,24.078,24.0854,119800.0
2012-06-07 15:50:00,32.46,32.46,32.38,32.38,126100.0,24.0929,24.0929,24.0335,24.0335,126100.0
2012-06-07 15:55:00,32.38,32.41,32.38,32.39,181800.0,24.0335,24.0558,24.0335,24.0409,181800.0
2012-06-08 09:30:00,32.31,32.55,32.31,32.43,63400.0,23.9815,24.1597,23.9815,24.0706,63400.0
2012-06-08 09:35:00,32.42,32.42,32.35,32.38,18500.0,24.0632,24.0632,24.0112,24.0335,18500.0
2012-06-08 09:40:00,32.38,32.41,32.32,32.4,27600.0,24.0335,24.0558,23.989,24.0483,27600.0
2012-06-08 09:45:00,32.41,32.41,32.34,32.35,29300.0,24.0558,24.0558,24.0038,24.0112,29300.0
2012-06-08 09:50:00,32.35,32.37,32.32,32.37,25500.0,24.0112,24.0261,23.989,24.0261,25500.0
2012-06-08 09:55:00,32.37,32.4,32.33,32.35,45900.0,24.0261,24.0483,23.9964,24.0112,45900.0
2012-06-08 10:00:00,32.35,32.39,32.34,32.36,43800.0,24.0112,24.0409,24.0038,24.0186,43800.0
2012-06-08 10:05:00,32.36,32.38,32.34,32.34,16800.0,24.0186,24.0335,24.0038,24.0038,16800.0
2012-06-08 10:10:00,32.35,32.36,32.31,32.33,36800.0,24.0112,24.0186,23.9815,23.9964,36800.0
2012-06-08 10:15:00,32.33,32.36,32.33,32.34,17900.0,23.9964,24.0186,23.9964,24.0038,17900.0
2012-06-08 10:20:00,32.35,32.36,32.33,32.36,14700.0,24.0112,24.0186,23.9964,24.0186,14700.0
2012-06-08 10:25:00,32.36,32.36,32.34,32.36,12700.0,24.0186,24.0186,24.0038,24.0186,12700.0
2012-06-08 10:30:00,32.36,32.36,32.33,32.33,9600.0,24.0186,24.0186,23.9964,23.9964,9600.0
2012-06-08 10:35:00,32.33,32.36,32.33,32.35,17300.0,23.9964,24.0186,23.9964,24.0112,17300.0
2012-06-08 10:40:00,32.36,32.36,32.32,32.35,18500.0,24.0186,24.0186,23.989,24.0112,18500.0
2012-06-08 10:45:00,32.35,32.4,32.34,32.35,30100.0,24.0112,24.0483,24.0038,24.0112,30100.0
2012-06-08 10:50:00,32.35,32.35,32.33,32.33,28000.0,24.0112,24.0112,23.9964,23.9964,28000.0
2012-06-08 10:55:00,32.33,32.35,32.32,32.35,35300.0,23.9964,24.0112,23.989,24.0112,35300.0
2012-06-08 11:00:00,32.35,32.35,32.34,32.35,7400.0,24.0112,24.0112,24.0038,24.0112,7400.0
2012-06-08 11:05:00,32.35,32.35,32.29,32.29,20600.0,24.0112,24.0112,23.9667,23.9667,20600.0
2012-06-08 11:10:00,32.29,32.3,32.28,32.29,9100.0,23.9667,23.9741,23.9593,23.9667,9100.0
2012-06-08 11:15:00,32.28,32.3,32.28,32.29,26100.0,23.9593,23.9741,23.9593,23.9667,26100.0
2012-06-08 11:20:00,32.3,32.36,32.3,32.35,23500.0,23.9741,24.0186,23.9741,24.0112,23500.0
2012-06-08 11:25:00,32.35,32.36,32.32,32.33,20900.0,24.0112,24.0186,23.989,23.9964,20900.0
2012-06-08 11:30:00,32.33,32.38,32.33,32.36,26900.0,23.9964,24.0335,23.9964,24.0186,26900.0
2012-06-08 11:35:00,32.36,32.38,32.35,32.37,18500.0,24.0186,24.0335,24.0112,24.0261,18500.0
2012-06-08 11:40:00,32.38,32.38,32.35,32.36,52700.0,24.0335,24.0335,24.0112,24.0186,52700.0
2012-06-08 11:45:00,32.37,32.41,32.36,32.39,16800.0,24.0261,24.0558,24.0186,24.0409,16800.0
2012-06-08 11:50:00,32.4,32.4,32.39,32.39,8200.0,24.0483,24.0483,24.0409,24.0409,8200.0
2012-06-08 11:55:00,32.4,32.4,32.38,32.38,11800.0,24.0483,24.0483,24.0335,24.0335,11800.0
2012-06-08 12:00:00,32.39,32.41,32.38,32.39,14800.0,24.0409,24.0558,24.0335,24.0409,14800.0
2012-06-08 12:05:00,32.4,32.4,32.36,32.37,30000.0,24.0483,24.0483,24.0186,24.0261,30000.0
2012-06-08 12:10:00,32.37,32.38,32.35,32.38,10100.0,24.0261,24.0335,24.0112,24.0335,10100.0
2012-06-08 12:15:00,32.38,32.4,32.37,32.38,18500.0,24.0335,24.0483,24.0261,24.0335,18500.0
2012-06-08 12:20:00,32.39,32.39,32.37,32.37,7900.0,24.0409,24.0409,24.0261,24.0261,7900.0
2012-06-08 12:25:00,32.38,32.38,32.36,32.37,9700.0,24.0335,24.0335,24.0186,24.0261,9700.0
2012-06-08 12:30:00,32.37,32.41,32.37,32.4,32100.0,24.0261,24.0558,24.0261,24.0483,32100.0
2012-06-08 12:35:00,32.4,32.41,32.4,32.4,9200.0,24.0483,24.0558,24.0483,24.0483,9200.0
2012-06-08 12:40:00,32.4,32.41,32.39,32.41,21200.0,24.0483,24.0558,24.0409,24.0558,21200.0
2012-06-08 12:45:00,32.4,32.41,32.39,32.41,14500.0,24.0483,24.0558,24.0409,24.0558,14500.0
2012-06-08 12:50:00,32.4,32.41,32.38,32.4,13700.0,24.0483,24.0558,24.0335,24.0483,13700.0
2012-06-08 12:55:00,32.39,32.41,32.39,32.4,21900.0,24.0409,24.0558,24.0409,24.0483,21900.0
2012-06-08 13:00:00,32.41,32.45,32.4,32.43,27700.0,24.0558,24.0854,24.0483,24.0706,27700.0
2012-06-08 13:05:00,32.43,32.44,32.4,32.42,47500.0,24.0706,24.078,24.0483,24.0632,47500.0
2012-06-08 13:10:00,32.42,32.45,32.41,32.44,20700.0,24.0632,24.0854,24.0558,24.078,20700.0
2012-06-08 13:15:00,32.44,32.44,32.4,32.41,27900.0,24.078,24.078,24.0483,24.0558,27900.0
2012-06-08 13:20:00,32.41,32.42,32.4,32.41,19500.0,24.0558,24.0632,24.0483,24.0558,19500.0
2012-06-08 13:25:00,32.42,32.42,32.39,32.41,12200.0,24.0632,24.0632,24.0409,24.0558,12200.0
2012-06-08 13:30:00,32.4,32.41,32.38,32.4,8300.0,24.0483,24.0558,24.0335,24.0483,8300.0
2012-06-08 13:35:00,32.4,32.41,32.39,32.39,27200.0,24.0483,24.0558,24.0409,24.0409,27200.0
2012-06-08 13:40:00,32.39,32.42,32.39,32.4,23600.0,24.0409,24.0632,24.0409,24.0483,23600.0
2012-06-08 13:45:00,32.4,32.4,32.39,32.4,3900.0,24.0483,24.0483,24.0409,24.0483,3900.0
2012-06-08 13:50:00,32.4,32.42,32.39,32.4,17700.0,24.0483,24.0632,24.0409,24.0483,17700.0
2012-06-08 13:55:00,32.4,32.41,32.39,32.4,25600.0,24.0483,24.0558,24.0409,24.0483,25600.0
2012-06-08 14:00:00,32.39,32.4,32.39,32.39,2100.0,24.0409,24.0483,24.0409,24.0409,2100.0
2012-06-08 14:05:00,32.39,32.41,32.39,32.4,16400.0,24.0409,24.0558,24.0409,24.0483,16400.0
2012-06-08 14:10:00,32.4,32.41,32.39,32.4,8800.0,24.0483,24.0558,24.0409,24.0483,8800.0
2012-06-08 14:15:00,32.4,32.4,32.38,32.38,12300.0,24.0483,24.0483,24.0335,24.0335,12300.0
2012-06-08 14:20:00,32.38,32.39,32.37,32.38,21500.0,24.0335,24.0409,24.0261,24.0335,21500.0
2012-06-08 14:25:00,32.38,32.38,32.37,32.38,14600.0,24.0335,24.0335,24.0261,24.0335,14600.0
2012-06-08 14:30:00,32.37,32.4,32.36,32.38,23400.0,24.0261,24.0483,24.0186,24.0335,23400.0
2012-06-08 14:35:00,32.39,32.44,32.38,32.44,25900.0,24.0409,24.078,24.0335,24.078,25900.0
2012-06-08 14:40:00,32.44,32.46,32.43,32.45,11300.0,24.078,24.0929,24.0706,24.0854,11300.0
2012-06-08 14:45:00,32.45,32.46,32.45,32.45,9900.0,24.0854,24.0929,24.0854,24.0854,9900.0
2012-06-08 14:50:00,32.46,32.46,32.43,32.45,27800.0,24.0929,24.0929,24.0706,24.0854,27800.0
2012-06-08 14:55:00,32.44,32.45,32.42,32.42,24600.0,24.078,24.0854,24.0632,24.0632,24600.0
2012-06-08 15:00:00,32.42,32.45,32.42,32.44,14300.0,24.0632,24.0854,24.0632,24.078,14300.0
2012-06-08 15:05:00,32.44,32.46,32.44,32.45,28200.0,24.078,24.0929,24.078,24.0854,28200.0
2012-06-08 15:10:00,32.44,32.5,32.44,32.5,19600.0,24.078,24.1226,24.078,24.1226,19600.0
2012-06-08 15:15:00,32.49,32.51,32.48,32.48,30900.0,24.1151,24.13,24.1077,24.1077,30900.0
2012-06-08 15:20:00,32.48,32.48,32.47,32.48,15900.0,24.1077,24.1077,24.1003,24.1077,15900.0
2012-06-08 15:25:00,32.48,32.48,32.44,32.44,26000.0,24.1077,24.1077,24.078,24.078,26000.0
2012-06-08 15:30:00,32.44,32.49,32.44,32.48,55500.0,24.078,24.1151,24.078,24.1077,55500.0
2012-06-08 15:35:00,32.48,32.49,32.47,32.48,42600.0,24.1077,24.1151,24.1003,24.1077,42600.0
2012-06-08 15:40:00,32.48,32.49,32.45,32.46,60700.0,24.1077,24.1151,24.0854,24.0929,60700.0
2012-06-08 15:45:00,32.46,32.52,32.46,32.51,95100.0,24.0929,24.1374,24.0929,24.13,95100.0
2012-06-08 15:50:00,32.5,32.51,32.48,32.48,70400.0,24.1226,24.13,24.1077,24.1077,70400.0
2012-06-08 15:55:00,32.49,32.5,32.47,32.48,198100.0,24.1151,24.1226,24.1003,24.1077,198100.0
2012-06-11 09:30:00,32.68,32.68,32.51,32.54,44400.0,24.2562,24.2562,24.13,24.1522,44400.0
2012-06-11 09:35:00,32.52,32.56,32.48,32.48,29000.0,24.1374,24.1671,24.1077,24.1077,29000.0
2012-06-11 09:40:00,32.46,32.49,32.45,32.47,16600.0,24.0929,24.1151,24.0854,24.1003,16600.0
2012-06-11 09:45:00,32.47,32.5,32.44,32.49,18500.0,24.1003,24.1226,24.078,24.1151,18500.0
2012-06-11 09:50:00,32.49,32.56,32.48,32.53,35900.0,24.1151,24.1671,24.1077,24.1448,35900.0
2012-06-11 09:55:00,32.53,32.54,32.47,32.47,12700.0,24.1448,24.1522,24.1003,24.1003,12700.0
2012-06-11 10:00:00,32.47,32.54,32.45,32.5,30900.0,24.1003,24.1522,24.0854,24.1226,30900.0
2012-06-11 10:05:00,32.51,32.51,32.46,32.51,24600.0,24.13,24.13,24.0929,24.13,24600.0
2012-06-11 10:10:00,32.5,32.55,32.48,32.53,16900.0,24.1226,24.1597,24.1077,24.1448,16900.0
2012-06-11 10:15:00,32.53,32.56,32.5,32.51,20800.0,24.1448,24.1671,24.1226,24.13,20800.0
2012-06-11 10:20:00,32.5,32.54,32.49,32.5,17400.0,24.1226,24.1522,24.1151,24.1226,17400.0
2012-06-11 10:25:00,32.5,32.54,32.5,32.53,14300.0,24.1226,24.1522,24.1226,24.1448,14300.0
2012-06-11 10:30:00,32.54,32.56,32.52,32.56,21700.0,24.1522,24.1671,24.1374,24.1671,21700.0
2012-06-11 10:35:00,32.55,32.56,32.54,32.54,22800.0,24.1597,24.1671,24.1522,24.1522,22800.0
2012-06-11 10:40:00,32.54,32.55,32.53,32.55,22600.0,24.1522,24.1597,24.1448,24.1597,22600.0
2012-06-11 10:45:00,32.54,32.55,32.53,32.54,12300.0,24.1522,24.1597,24.1448,24.1522,12300.0
2012-06-11 10:50:00,32.54,32.55,32.53,32.55,8600.0,24.1522,24.1597,24.1448,24.1597,8600.0
2012-06-11 10:55:00,32.55,32.55,32.53,32.55,13000.0,24.1597,24.1597,24.1448,24.1597,13000.0
2012-06-11 11:00:00,32.54,32.55,32.49,32.5,29800.0,24.1522,24.1597,24.1151,24.1226,29800.0
2012-06-11 11:05:00,32.5,32.51,32.49,32.5,26700.0,24.1226,24.13,24.1151,24.1226,26700.0
2012-06-11 11:10:00,32.5,32.5,32.46,32.47,17100.0,24.1226,24.1226,24.0929,24.1003,17100.0
2012-06-11 11:15:00,32.46,32.48,32.43,32.44,13000.0,24.0929,24.1077,24.0706,24.078,13000.0
2012-06-11 11:20:00,32.45,32.48,32.43,32.46,18300.0,24.0854,24.1077,24.0706,24.0929,18300.0
2012-06-11 11:25:00,32.46,32.47,32.44,32.45,12900.0,24.0929,24.1003,24.078,24.0854,12900.0
2012-06-11 11:30:00,32.45,32.48,32.45,32.47,11900.0,24.0854,24.1077,24.0854,24.1003,11900.0
2012-06-11 11:35:00,32.47,32.49,32.47,32.49,8400.0,24.1003,24.1151,24.1003,24.1151,8400.0
2012-06-11 11:40:00,32.5,32.5,32.46,32.48,12700.0,24.1226,24.1226,24.0929,24.1077,12700.0
2012-06-11 11:45:00,32.48,32.48,32.46,32.48,10800.0,24.1077,24.1077,24.0929,24.1077,10800.0
2012-06-11 11:50:00,32.47,32.48,32.44,32.44,12900.0,24.1003,24.1077,24.078,24.078,12900.0
2012-06-11 11:55:00,32.45,32.48,32.42,32.48,27400.0,24.0854,24.1077,24.0632,24.1077,27400.0
2012-06-11 12:00:00,32.48,32.49,32.44,32.47,17100.0,24.1077,24.1151,24.078,24.1003,17100.0
2012-06-11 12:05:00,32.47,32.49,32.46,32.47,17900.0,24.1003,24.1151,24.0929,24.1003,17900.0
2012-06-11 12:10:00,32.47,32.51,32.44,32.45,20300.0,24.1003,24.13,24.078,24.0854,20300.0
2012-06-11 12:15:00,32.44,32.47,32.44,32.47,9100.0,24.078,24.1003,24.078,24.1003,9100.0
2012-06-11 12:20:00,32.47,32.49,32.47,32.47,14500.0,24.1003,24.1151,24.1003,24.1003,14500.0
2012-06-11 12:25:00,32.47,32.47,32.43,32.44,9000.0,24.1003,24.1003,24.0706,24.078,9000.0
2012-06-11 12:30:00,32.44,32.47,32.43,32.44,7700.0,24.078,24.1003,24.0706,24.078,7700.0
2012-06-11 12:35:00,32.44,32.45,32.42,32.45,7700.0,24.078,24.0854,24.0632,24.0854,7700.0
2012-06-11 12:40:00,32.45,32.46,32.43,32.45,7500.0,24.0854,24.0929,24.0706,24.0854,7500.0
2012-06-11 12:45:00,32.46,32.5,32.46,32.48,8900.0,24.0929,24.1226,24.0929,24.1077,8900.0
2012-06-11 12:50:00,32.48,32.5,32.47,32.48,11600.0,24.1077,24.1226,24.1003,24.1077,11600.0
2012-06-11 12:55:00,32.48,32.5,32.47,32.49,16600.0,24.1077,24.1226,24.1003,24.1151,16600.0
2012-06-11 13:00:00,32.48,32.49,32.48,32.49,7600.0,24.1077,24.1151,24.1077,24.1151,7600.0
2012-06-11 13:05:00,32.48,32.51,32.48,32.5,22500.0,24.1077,24.13,24.1077,24.1226,22500.0
2012-06-11 13:10:00,32.5,32.52,32.49,32.52,14500.0,24.1226,24.1374,24.1151,24.1374,14500.0
2012-06-11 13:15:00,32.52,32.53,32.49,32.51,22100.0,24.1374,24.1448,24.1151,24.13,22100.0
2012-06-11 13:20:00,32.51,32.51,32.5,32.51,10100.0,24.13,24.13,24.1226,24.13,10100.0
2012-06-11 13:25:00,32.51,32.51,32.5,32.51,12600.0,24.13,24.13,24.1226,24.13,12600.0
2012-06-11 13:30:00,32.5,32.5,32.48,32.5,19000.0,24.1226,24.1226,24.1077,24.1226,19000.0
2012-06-11 13:35:00,32.49,32.52,32.48,32.48,14600.0,24.1151,24.1374,24.1077,24.1077,14600.0
2012-06-11 13:40:00,32.48,32.48,32.46,32.46,8800.0,24.1077,24.1077,24.0929,24.0929,8800.0
2012-06-11 13:45:00,32.46,32.46,32.45,32.45,4600.0,24.0929,24.0929,24.0854,24.0854,4600.0
2012-06-11 13:50:00,32.45,32.47,32.45,32.47,6900.0,24.0854,24.1003,24.0854,24.1003,6900.0
2012-06-11 13:55:00,32.47,32.5,32.46,32.5,28300.0,24.1003,24.1226,24.0929,24.1226,28300.0
2012-06-11 14:00:00,32.5,32.5,32.45,32.45,26500.0,24.1226,24.1226,24.0854,24.0854,26500.0
2012-06-11 14:05:00,32.45,32.46,32.44,32.46,6100.0,24.0854,24.0929,24.078,24.0929,6100.0
2012-06-11 14:10:00,32.45,32.46,32.44,32.45,12300.0,24.0854,24.0929,24.078,24.0854,12300.0
2012-06-11 14:15:00,32.45,32.45,32.42,32.42,9500.0,24.0854,24.0854,24.0632,24.0632,9500.0
2012-06-11 14:20:00,32.43,32.43,32.4,32.43,12300.0,24.0706,24.0706,24.0483,24.0706,12300.0
2012-06-11 14:25:00,32.42,32.43,32.42,32.43,2600.0,24.0632,24.0706,24.0632,24.0706,2600.0
2012-06-11 14:30:00,32.43,32.45,32.42,32.43,11300.0,24.0706,24.0854,24.0632,24.0706,11300.0
2012-06-11 14:35:00,32.43,32.43,32.4,32.42,10600.0,24.0706,24.0706,24.0483,24.0632,10600.0
2012-06-11 14:40:00,32.41,32.43,32.41,32.43,6100.0,24.0558,24.0706,24.0558,24.0706,6100.0
2012-06-11 14:45:00,32.43,32.45,32.42,32.45,13500.0,24.0706,24.0854,24.0632,24.0854,13500.0
2012-06-11 14:50:00,32.45,32.46,32.43,32.45,12100.0,24.0854,24.0929,24.0706,24.0854,12100.0
2012-06-11 14:55:00,32.45,32.47,32.44,32.44,16800.0,24.0854,24.1003,24.078,24.078,16800.0
2012-06-11 15:00:00,32.44,32.46,32.42,32.42,9000.0,24.078,24.0929,24.0632,24.0632,9000.0
2012-06-11 15:05:00,32.43,32.44,32.42,32.42,18500.0,24.0706,24.078,24.0632,24.0632,18500.0
2012-06-11 15:10:00,32.43,32.43,32.4,32.4,30500.0,24.0706,24.0706,24.0483,24.0483,30500.0
2012-06-11 15:15:00,32.4,32.41,32.38,32.39,39900.0,24.0483,24.0558,24.0335,24.0409,39900.0
2012-06-11 15:20:00,32.38,32.38,32.36,32.37,17000.0,24.0335,24.0335,24.0186,24.0261,17000.0
2012-06-11 15:25:00,32.37,32.37,32.34,32.34,23300.0,24.0261,24.0261,24.0038,24.0038,23300.0
2012-06-11 15:30:00,32.35,32.37,32.34,32.35,22300.0,24.0112,24.0261,24.0038,24.0112,22300.0
2012-06-11 15:35:00,32.34,32.35,32.32,32.33,28800.0,24.0038,24.0112,23.989,23.9964,28800.0
2012-06-11 15:40:00,32.34,32.36,32.31,32.33,49200.0,24.0038,24.0186,23.9815,23.9964,49200.0
2012-06-11 15:45:00,32.33,32.34,32.27,32.28,47400.0,23.9964,24.0038,23.9518,23.9593,47400.0
2012-06-11 15:50:00,32.27,32.29,32.24,32.24,76800.0,23.9518,23.9667,23.9296,23.9296,76800.0
2012-06-11 15:55:00,32.24,32.26,32.22,32.24,98400.0,23.9296,23.9444,23.9147,23.9296,98400.0
2012-06-12 09:30:00,32.23,32.29,32.2,32.23,28600.0,23.9221,23.9667,23.8999,23.9221,28600.0
2012-06-12 09:35:00,32.22,32.3,32.22,32.27,15200.0,23.9147,23.9741,23.9147,23.9518,15200.0
2012-06-12 09:40:00,32.27,32.28,32.2,32.22,25700.0,23.9518,23.9593,23.8999,23.9147,25700.0
2012-06-12 09:45:00,32.21,32.3,32.17,32.27,32100.0,23.9073,23.9741,23.8776,23.9518,32100.0
2012-06-12 09:50:00,32.27,32.29,32.24,32.26,21800.0,23.9518,23.9667,23.9296,23.9444,21800.0
2012-06-12 09:55:00,32.27,32.3,32.27,32.27,21800.0,23.9518,23.9741,23.9518,23.9518,21800.0
2012-06-12 10:00:00,32.27,32.37,32.27,32.27,28800.0,23.9518,24.0261,23.9518,23.9518,28800.0
2012-06-12 10:05:00,32.28,32.3,32.24,32.24,31500.0,23.9593,23.9741,23.9296,23.9296,31500.0
2012-06-12 10:10:00,32.25,32.26,32.14,32.14,54000.0,23.937,23.9444,23.8553,23.8553,54000.0
2012-06-12 10:15:00,32.13,32.2,32.12,32.16,31300.0,23.8479,23.8999,23.8405,23.8702,31300.0
2012-06-12 10:20:00,32.15,32.2,32.14,32.19,27400.0,23.8628,23.8999,23.8553,23.8925,27400.0
2012-06-12 10:25:00,32.2,32.2,32.14,32.17,30400.0,23.8999,23.8999,23.8553,23.8776,30400.0
2012-06-12 10:30:00,32.16,32.16,32.1,32.11,23600.0,23.8702,23.8702,23.8257,23.8331,23600.0
2012-06-12 10:35:00,32.11,32.13,32.1,32.1,20900.0,23.8331,23.8479,23.8257,23.8257,20900.0
2012-06-12 10:40:00,32.1,32.13,32.1,32.12,15700.0,23.8257,23.8479,23.8257,23.8405,15700.0
2012-06-12 10:45:00,32.11,32.16,32.09,32.16,23600.0,23.8331,23.8702,23.8182,23.8702,23600.0
2012-06-12 10:50:00,32.16,32.17,32.14,32.14,44800.0,23.8702,23.8776,23.8553,23.8553,44800.0
2012-06-12 10:55:00,32.14,32.16,32.06,32.06,18800.0,23.8553,23.8702,23.796,23.796,18800.0
2012-06-12 11:00:00,32.06,32.18,32.06,32.16,40500.0,23.796,23.885,23.796,23.8702,40500.0
2012-06-12 11:05:00,32.16,32.17,32.14,32.14,16500.0,23.8702,23.8776,23.8553,23.8553,16500.0
2012-06-12 11:10:00,32.14,32.2,32.14,32.17,33500.0,23.8553,23.8999,23.8553,23.8776,33500.0
2012-06-12 11:15:00,32.17,32.2,32.15,32.17,14900.0,23.8776,23.8999,23.8628,23.8776,14900.0
2012-06-12 11:20:00,32.17,32.22,32.17,32.19,49600.0,23.8776,23.9147,23.8776,23.8925,49600.0
2012-06-12 11:25:00,32.2,32.21,32.18,32.2,12800.0,23.8999,23.9073,23.885,23.8999,12800.0
2012-06-12 11:30:00,32.19,32.21,32.18,32.19,17100.0,23.8925,23.9073,23.885,23.8925,17100.0
2012-06-12 11:35:00,32.18,32.2,32.18,32.2,10400.0,23.885,23.8999,23.885,23.8999,10400.0
2012-06-12 11:40:00,32.2,32.21,32.2,32.21,4600.0,23.8999,23.9073,23.8999,23.9073,4600.0
2012-06-12 11:45:00,32.2,32.21,32.17,32.17,14500.0,23.8999,23.9073,23.8776,23.8776,14500.0
2012-06-12 11:50:00,32.18,32.21,32.17,32.2,16200.0,23.885,23.9073,23.8776,23.8999,16200.0
2012-06-12 11:55:00,32.19,32.23,32.19,32.23,17100.0,23.8925,23.9221,23.8925,23.9221,17100.0
2012-06-12 12:00:00,32.23,32.24,32.22,32.23,6000.0,23.9221,23.9296,23.9147,23.9221,6000.0
2012-06-12 12:05:00,32.23,32.24,32.21,32.21,15600.0,23.9221,23.9296,23.9073,23.9073,15600.0
2012-06-12 12:10:00,32.22,32.22,32.18,32.22,23200.0,23.9147,23.9147,23.885,23.9147,23200.0
2012-06-12 12:15:00,32.22,32.23,32.21,32.22,12000.0,23.9147,23.9221,23.9073,23.9147,12000.0
2012-06-12 12:20:00,32.22,32.24,32.22,32.24,12700.0,23.9147,23.9296,23.9147,23.9296,12700.0
2012-06-12 12:25:00,32.25,32.25,32.21,32.22,18600.0,23.937,23.937,23.9073,23.9147,18600.0
2012-06-12 12:30:00,32.21,32.22,32.2,32.2,8000.0,23.9073,23.9147,23.8999,23.8999,8000.0
2012-06-12 12:35:00,32.2,32.23,32.2,32.22,19000.0,23.8999,23.9221,23.8999,23.9147,19000.0
2012-06-12 12:40:00,32.23,32.23,32.18,32.18,16700.0,23.9221,23.9221,23.885,23.885,16700.0
2012-06-12 12:45:00,32.18,32.19,32.16,32.18,17700.0,23.885,23.8925,23.8702,23.885,17700.0
2012-06-12 12:50:00,32.18,32.19,32.16,32.17,15400.0,23.885,23.8925,23.8702,23.8776,15400.0
2012-06-12 12:55:00,32.16,32.19,32.16,32.19,16800.0,23.8702,23.8925,23.8702,23.8925,16800.0
2012-06-12 13:00:00,32.2,32.22,32.19,32.22,83200.0,23.8999,23.9147,23.8925,23.9147,83200.0
2012-06-12 13:05:00,32.22,32.25,32.22,32.22,37300.0,23.9147,23.937,23.9147,23.9147,37300.0
2012-06-12 13:10:00,32.23,32.28,32.23,32.26,55400.0,23.9221,23.9593,23.9221,23.9444,55400.0
2012-06-12 13:15:00,32.27,32.3,32.26,32.26,47100.0,23.9518,23.9741,23.9444,23.9444,47100.0
2012-06-12 13:20:00,32.26,32.26,32.23,32.23,24400.0,23.9444,23.9444,23.9221,23.9221,24400.0
2012-06-12 13:25:00,32.23,32.24,32.21,32.22,14100.0,23.9221,23.9296,23.9073,23.9147,14100.0
2012-06-12 13:30:00,32.23,32.25,32.22,32.25,17700.0,23.9221,23.937,23.9147,23.937,17700.0
2012-06-12 13:35:00,32.26,32.27,32.24,32.24,35200.0,23.9444,23.9518,23.9296,23.9296,35200.0
2012-06-12 13:40:00,32.25,32.25,32.24,32.25,9800.0,23.937,23.937,23.9296,23.937,9800.0
2012-06-12 13:45:00,32.24,32.25,32.22,32.22,32000.0,23.9296,23.937,23.9147,23.9147,32000.0
2012-06-12 13:50:00,32.22,32.24,32.22,32.22,24500.0,23.9147,23.9296,23.9147,23.9147,24500.0
2012-06-12 13:55:00,32.23,32.24,32.22,32.24,39300.0,23.9221,23.9296,23.9147,23.9296,39300.0
2012-06-12 14:00:00,32.24,32.25,32.22,32.25,37600.0,23.9296,23.937,23.9147,23.937,37600.0
2012-06-12 14:05:00,32.25,32.29,32.24,32.29,40500.0,23.937,23.9667,23.9296,23.9667,40500.0
2012-06-12 14:10:00,32.28,32.28,32.24,32.27,38200.0,23.9593,23.9593,23.9296,23.9518,38200.0
2012-06-12 14:15:00,32.26,32.28,32.26,32.27,10400.0,23.9444,23.9593,23.9444,23.9518,10400.0
2012-06-12 14:20:00,32.27,32.32,32.27,32.31,33500.0,23.9518,23.989,23.9518,23.9815,33500.0
2012-06-12 14:25:00,32.31,32.32,32.31,32.32,12400.0,23.9815,23.989,23.9815,23.989,12400.0
2012-06-12 14:30:00,32.32,32.39,32.31,32.39,38900.0,23.989,24.0409,23.9815,24.0409,38900.0
2012-06-12 14:35:00,32.4,32.42,32.38,32.42,45300.0,24.0483,24.0632,24.0335,24.0632,45300.0
2012-06-12 14:40:00,32.41,32.42,32.38,32.38,36400.0,24.0558,24.0632,24.0335,24.0335,36400.0
2012-06-12 14:45:00,32.38,32.41,32.38,32.4,23000.0,24.0335,24.0558,24.0335,24.0483,23000.0
2012-06-12 14:50:00,32.41,32.42,32.33,32.34,80100.0,24.0558,24.0632,23.9964,24.0038,80100.0
2012-06-12 14:55:00,32.33,32.39,32.33,32.38,35900.0,23.9964,24.0409,23.9964,24.0335,35900.0
2012-06-12 15:00:00,32.38,32.38,32.37,32.38,40300.0,24.0335,24.0335,24.0261,24.0335,40300.0
2012-06-12 15:05:00,32.38,32.39,32.36,32.36,47200.0,24.0335,24.0409,24.0186,24.0186,47200.0
2012-06-12 15:10:00,32.37,32.37,32.35,32.35,21600.0,24.0261,24.0261,24.0112,24.0112,21600.0
2012-06-12 15:15:00,32.35,32.37,32.34,32.34,34400.0,24.0112,24.0261,24.0038,24.0038,34400.0
2012-06-12 15:20:00,32.35,32.35,32.33,32.34,21500.0,24.0112,24.0112,23.9964,24.0038,21500.0
2012-06-12 15:25:00,32.34,32.38,32.34,32.37,40600.0,24.0038,24.0335,24.0038,24.0261,40600.0
2012-06-12 15:30:00,32.37,32.38,32.3,32.3,79400.0,24.0261,24.0335,23.9741,23.9741,79400.0
2012-06-12 15:35:00,32.29,32.33,32.29,32.31,60500.0,23.9667,23.9964,23.9667,23.9815,60500.0
2012-06-12 15:40:00,32.32,32.4,32.31,32.39,130400.0,23.989,24.0483,23.9815,24.0409,130400.0
2012-06-12 15:45:00,32.38,32.41,32.37,32.37,77600.0,24.0335,24.0558,24.0261,24.0261,77600.0
2012-06-12 15:50:00,32.38,32.41,32.36,32.4,119700.0,24.0335,24.0558,24.0186,24.0483,119700.0
2012-06-12 15:55:00,32.4,32.42,32.38,32.4,181300.0,24.0483,24.0632,24.0335,24.0483,181300.0
2012-06-13 09:30:00,32.34,32.39,32.3,32.34,39100.0,24.0038,24.0409,23.9741,24.0038,39100.0
2012-06-13 09:35:00,32.34,32.36,32.3,32.31,30900.0,24.0038,24.0186,23.9741,23.9815,30900.0
2012-06-13 09:40:00,32.3,32.34,32.29,32.3,19200.0,23.9741,24.0038,23.9667,23.9741,19200.0
2012-06-13 09:45:00,32.3,32.3,32.24,32.25,27200.0,23.9741,23.9741,23.9296,23.937,27200.0
2012-06-13 09:50:00,32.24,32.24,32.21,32.24,15100.0,23.9296,23.9296,23.9073,23.9296,15100.0
2012-06-13 09:55:00,32.24,32.27,32.2,32.27,16500.0,23.9296,23.9518,23.8999,23.9518,16500.0
2012-06-13 10:00:00,32.26,32.33,32.26,32.32,14400.0,23.9444,23.9964,23.9444,23.989,14400.0
2012-06-13 10:05:00,32.32,32.33,32.32,32.32,32400.0,23.989,23.9964,23.989,23.989,32400.0
2012-06-13 10:10:00,32.33,32.37,32.33,32.37,9200.0,23.9964,24.0261,23.9964,24.0261,9200.0
2012-06-13 10:15:00,32.38,32.41,32.38,32.39,29000.0,24.0335,24.0558,24.0335,24.0409,29000.0
2012-06-13 10:20:00,32.38,32.39,32.37,32.37,18700.0,24.0335,24.0409,24.0261,24.0261,18700.0
2012-06-13 10:25:00,32.38,32.38,32.32,32.32,17600.0,24.0335,24.0335,23.989,23.989,17600.0
2012-06-13 10:30:00,32.32,32.37,32.31,32.37,30100.0,23.989,24.0261,23.9815,24.0261,30100.0
2012-06-13 10:35:00,32.37,32.44,32.37,32.42,29500.0,24.0261,24.078,24.0261,24.0632,29500.0
2012-06-13 10:40:00,32.42,32.44,32.4,32.43,21200.0,24.0632,24.078,24.0483,24.0706,21200.0
2012-06-13 10:45:00,32.44,32.45,32.39,32.4,22500.0,24.078,24.0854,24.0409,24.0483,22500.0
2012-06-13 10:50:00,32.4,32.41,32.39,32.4,18100.0,24.0483,24.0558,24.0409,24.0483,18100.0
2012-06-13 10:55:00,32.41,32.41,32.39,32.39,25000.0,24.0558,24.0558,24.0409,24.0409,25000.0
2012-06-13 11:00:00,32.39,32.43,32.38,32.41,43500.0,24.0409,24.0706,24.0335,24.0558,43500.0
2012-06-13 11:05:00,32.41,32.42,32.41,32.41,10000.0,24.0558,24.0632,24.0558,24.0558,10000.0
2012-06-13 11:10:00,32.41,32.43,32.39,32.42,28400.0,24.0558,24.0706,24.0409,24.0632,28400.0
2012-06-13 11:15:00,32.42,32.47,32.41,32.45,25800.0,24.0632,24.1003,24.0558,24.0854,25800.0
2012-06-13 11:20:00,32.45,32.46,32.43,32.43,14100.0,24.0854,24.0929,24.0706,24.0706,14100.0
2012-06-13 11:25:00,32.44,32.44,32.4,32.41,23200.0,24.078,24.078,24.0483,24.0558,23200.0
2012-06-13 11:30:00,32.41,32.43,32.39,32.39,50600.0,24.0558,24.0706,24.0409,24.0409,50600.0
2012-06-13 11:35:00,32.39,32.39,32.37,32.39,22200.0,24.0409,24.0409,24.0261,24.0409,22200.0
2012-06-13 11:40:00,32.39,32.4,32.37,32.37,13400.0,24.0409,24.0483,24.0261,24.0261,13400.0
2012-06-13 11:45:00,32.38,32.38,32.34,32.34,12400.0,24.0335,24.0335,24.0038,24.0038,12400.0
2012-06-13 11:50:00,32.35,32.35,32.33,32.33,11500.0,24.0112,24.0112,23.9964,23.9964,11500.0
2012-06-13 11:55:00,32.33,32.38,32.33,32.37,7700.0,23.9964,24.0335,23.9964,24.0261,7700.0
2012-06-13 12:00:00,32.38,32.38,32.37,32.37,4300.0,24.0335,24.0335,24.0261,24.0261,4300.0
2012-06-13 12:05:00,32.37,32.38,32.34,32.37,32100.0,24.0261,24.0335,24.0038,24.0261,32100.0
2012-06-13 12:10:00,32.36,32.39,32.36,32.38,41700.0,24.0186,24.0409,24.0186,24.0335,41700.0
2012-06-13 12:15:00,32.38,32.38,32.37,32.37,5500.0,24.0335,24.0335,24.0261,24.0261,5500.0
2012-06-13 12:20:00,32.37,32.39,32.35,32.37,44400.0,24.0261,24.0409,24.0112,24.0261,44400.0
2012-06-13 12:25:00,32.37,32.38,32.36,32.37,9800.0,24.0261,24.0335,24.0186,24.0261,9800.0
2012-06-13 12:30:00,32.38,32.39,32.37,32.39,7400.0,24.0335,24.0409,24.0261,24.0409,7400.0
2012-06-13 12:35:00,32.38,32.4,32.38,32.39,29400.0,24.0335,24.0483,24.0335,24.0409,29400.0
2012-06-13 12:40:00,32.39,32.4,32.38,32.4,19600.0,24.0409,24.0483,24.0335,24.0483,19600.0
2012-06-13 12:45:00,32.4,32.43,32.39,32.39,15900.0,24.0483,24.0706,24.0409,24.0409,15900.0
2012-06-13 12:50:00,32.4,32.41,32.39,32.41,9400.0,24.0483,24.0558,24.0409,24.0558,9400.0
2012-06-13 12:55:00,32.4,32.43,32.4,32.43,38500.0,24.0483,24.0706,24.0483,24.0706,38500.0
2012-06-13 13:00:00,32.42,32.44,32.41,32.41,39200.0,24.0632,24.078,24.0558,24.0558,39200.0
2012-06-13 13:05:00,32.41,32.41,32.39,32.4,21300.0,24.0558,24.0558,24.0409,24.0483,21300.0
2012-06-13 13:10:00,32.41,32.42,32.4,32.41,7000.0,24.0558,24.0632,24.0483,24.0558,7000.0
2012-06-13 13:15:00,32.4,32.41,32.39,32.41,21400.0,24.0483,24.0558,24.0409,24.0558,21400.0
2012-06-13 13:20:00,32.41,32.41,32.39,32.39,22000.0,24.0558,24.0558,24.0409,24.0409,22000.0
2012-06-13 13:25:00,32.4,32.45,32.4,32.44,11300.0,24.0483,24.0854,24.0483,24.078,11300.0
2012-06-13 13:30:00,32.44,32.48,32.44,32.48,12900.0,24.078,24.1077,24.078,24.1077,12900.0
2012-06-13 13:35:00,32.47,32.49,32.47,32.49,14800.0,24.1003,24.1151,24.1003,24.1151,14800.0
2012-06-13 13:40:00,32.48,32.49,32.45,32.45,24400.0,24.1077,24.1151,24.0854,24.0854,24400.0
2012-06-13 13:45:00,32.44,32.46,32.44,32.45,12900.0,24.078,24.0929,24.078,24.0854,12900.0
2012-06-13 13:50:00,32.45,32.47,32.44,32.46,13500.0,24.0854,24.1003,24.078,24.0929,13500.0
2012-06-13 13:55:00,32.46,32.46,32.41,32.42,17600.0,24.0929,24.0929,24.0558,24.0632,17600.0
2012-06-13 14:00:00,32.41,32.45,32.41,32.45,8900.0,24.0558,24.0854,24.0558,24.0854,8900.0
2012-06-13 14:05:00,32.44,32.46,32.44,32.46,8600.0,24.078,24.0929,24.078,24.0929,8600.0
2012-06-13 14:10:00,32.46,32.46,32.43,32.44,12900.0,24.0929,24.0929,24.0706,24.078,12900.0
2012-06-13 14:15:00,32.43,32.45,32.43,32.45,11500.0,24.0706,24.0854,24.0706,24.0854,11500.0
2012-06-13 14:20:00,32.44,32.47,32.44,32.46,10500.0,24.078,24.1003,24.078,24.0929,10500.0
2012-06-13 14:25:00,32.47,32.47,32.44,32.45,10200.0,24.1003,24.1003,24.078,24.0854,10200.0
2012-06-13 14:30:00,32.44,32.45,32.41,32.41,7900.0,24.078,24.0854,24.0558,24.0558,7900.0
2012-06-13 14:35:00,32.41,32.42,32.41,32.41,4100.0,24.0558,24.0632,24.0558,24.0558,4100.0
2012-06-13 14:40:00,32.42,32.42,32.38,32.4,22500.0,24.0632,24.0632,24.0335,24.0483,22500.0
2012-06-13 14:45:00,32.4,32.41,32.38,32.4,13300.0,24.0483,24.0558,24.0335,24.0483,13300.0
2012-06-13 14:50:00,32.4,32.42,32.4,32.4,8900.0,24.0483,24.0632,24.0483,24.0483,8900.0
2012-06-13 14:55:00,32.4,32.42,32.4,32.41,12400.0,24.0483,24.0632,24.0483,24.0558,12400.0
2012-06-13 15:00:00,32.4,32.41,32.39,32.4,291600.0,24.0483,24.0558,24.0409,24.0483,291600.0
2012-06-13 15:05:00,32.4,32.43,32.4,32.42,36300.0,24.0483,24.0706,24.0483,24.0632,36300.0
2012-06-13 15:10:00,32.42,32.42,32.39,32.4,39900.0,24.0632,24.0632,24.0409,24.0483,39900.0
2012-06-13 15:15:00,32.41,32.41,32.39,32.4,73300.0,24.0558,24.0558,24.0409,24.0483,73300.0
2012-06-13 15:20:00,32.4,32.41,32.39,32.4,69600.0,24.0483,24.0558,24.0409,24.0483,69600.0
2012-06-13 15:25:00,32.4,32.41,32.38,32.38,77200.0,24.0483,24.0558,24.0335,24.0335,77200.0
2012-06-13 15:30:00,32.38,32.41,32.38,32.4,58200.0,24.0335,24.0558,24.0335,24.0483,58200.0
2012-06-13 15:35:00,32.4,32.44,32.4,32.41,38300.0,24.0483,24.078,24.0483,24.0558,38300.0
2012-06-13 15:40:00,32.4,32.41,32.39,32.4,101000.0,24.0483,24.0558,24.0409,24.0483,101000.0
2012-06-13 15:45:00,32.4,32.41,32.4,32.4,62800.0,24.0483,24.0558,24.0483,24.0483,62800.0
2012-06-13 15:50:00,32.4,32.43,32.4,32.41,94200.0,24.0483,24.0706,24.0483,24.0558,94200.0
2012-06-13 15:55:00,32.41,32.43,32.39,32.39,384700.0,24.0558,24.0706,24.0409,24.0409,384700.0
2012-06-14 09:30:00,32.49,32.58,32.46,32.46,61100.0,24.1151,24.1819,24.0929,24.0929,61100.0
2012-06-14 09:35:00,32.46,32.51,32.43,32.47,12900.0,24.0929,24.13,24.0706,24.1003,12900.0
2012-06-14 09:40:00,32.47,32.52,32.43,32.5,40700.0,24.1003,24.1374,24.0706,24.1226,40700.0
2012-06-14 09:45:00,32.49,32.51,32.44,32.44,31900.0,24.1151,24.13,24.078,24.078,31900.0
2012-06-14 09:50:00,32.44,32.48,32.41,32.46,29700.0,24.078,24.1077,24.0558,24.0929,29700.0
2012-06-14 09:55:00,32.46,32.5,32.44,32.5,30100.0,24.0929,24.1226,24.078,24.1226,30100.0
2012-06-14 10:00:00,32.5,32.52,32.49,32.51,65500.0,24.1226,24.1374,24.1151,24.13,65500.0
2012-06-14 10:05:00,32.5,32.51,32.46,32.46,27900.0,24.1226,24.13,24.0929,24.0929,27900.0
2012-06-14 10:10:00,32.47,32.49,32.42,32.47,73100.0,24.1003,24.1151,24.0632,24.1003,73100.0
2012-06-14 10:15:00,32.48,32.55,32.47,32.55,82300.0,24.1077,24.1597,24.1003,24.1597,82300.0
2012-06-14 10:20:00,32.54,32.54,32.49,32.49,65200.0,24.1522,24.1522,24.1151,24.1151,65200.0
2012-06-14 10:25:00,32.49,32.5,32.48,32.48,25000.0,24.1151,24.1226,24.1077,24.1077,25000.0
2012-06-14 10:30:00,32.49,32.5,32.47,32.49,44100.0,24.1151,24.1226,24.1003,24.1151,44100.0
2012-06-14 10:35:00,32.49,32.5,32.49,32.49,22400.0,24.1151,24.1226,24.1151,24.1151,22400.0
2012-06-14 10:40:00,32.48,32.51,32.48,32.49,20700.0,24.1077,24.13,24.1077,24.1151,20700.0
2012-06-14 10:45:00,32.49,32.51,32.47,32.48,25900.0,24.1151,24.13,24.1003,24.1077,25900.0
2012-06-14 10:50:00,32.49,32.5,32.48,32.5,16600.0,24.1151,24.1226,24.1077,24.1226,16600.0
2012-06-14 10:55:00,32.5,32.52,32.48,32.48,11900.0,24.1226,24.1374,24.1077,24.1077,11900.0
2012-06-14 11:00:00,32.49,32.52,32.48,32.49,20600.0,24.1151,24.1374,24.1077,24.1151,20600.0
2012-06-14 11:05:00,32.48,32.49,32.46,32.48,16200.0,24.1077,24.1151,24.0929,24.1077,16200.0
2012-06-14 11:10:00,32.47,32.49,32.47,32.49,10100.0,24.1003,24.1151,24.1003,24.1151,10100.0
2012-06-14 11:15:00,32.49,32.51,32.47,32.49,26800.0,24.1151,24.13,24.1003,24.1151,26800.0
2012-06-14 11:20:00,32.49,32.53,32.48,32.5,39500.0,24.1151,24.1448,24.1077,24.1226,39500.0
2012-06-14 11:25:00,32.5,32.51,32.46,32.47,63100.0,24.1226,24.13,24.0929,24.1003,63100.0
2012-06-14 11:30:00,32.47,32.49,32.43,32.43,29000.0,24.1003,24.1151,24.0706,24.0706,29000.0
2012-06-14 11:35:00,32.44,32.45,32.42,32.43,23900.0,24.078,24.0854,24.0632,24.0706,23900.0
2012-06-14 11:40:00,32.44,32.45,32.43,32.43,13600.0,24.078,24.0854,24.0706,24.0706,13600.0
2012-06-14 11:45:00,32.43,32.44,32.41,32.41,22100.0,24.0706,24.078,24.0558,24.0558,22100.0
2012-06-14 11:50:00,32.41,32.42,32.39,32.39,15400.0,24.0558,24.0632,24.0409,24.0409,15400.0
2012-06-14 11:55:00,32.4,32.4,32.36,32.37,17500.0,24.0483,24.0483,24.0186,24.0261,17500.0
2012-06-14 12:00:00,32.37,32.39,32.35,32.38,58200.0,24.0261,24.0409,24.0112,24.0335,58200.0
2012-06-14 12:05:00,32.38,32.39,32.37,32.37,10000.0,24.0335,24.0409,24.0261,24.0261,10000.0
2012-06-14 12:10:00,32.38,32.39,32.36,32.36,13300.0,24.0335,24.0409,24.0186,24.0186,13300.0
2012-06-14 12:15:00,32.36,32.39,32.36,32.38,18900.0,24.0186,24.0409,24.0186,24.0335,18900.0
2012-06-14 12:20:00,32.37,32.38,32.36,32.38,7900.0,24.0261,24.0335,24.0186,24.0335,7900.0
2012-06-14 12:25:00,32.37,32.38,32.36,32.36,10500.0,24.0261,24.0335,24.0186,24.0186,10500.0
2012-06-14 12:30:00,32.36,32.36,32.34,32.35,9200.0,24.0186,24.0186,24.0038,24.0112,9200.0
2012-06-14 12:35:00,32.35,32.37,32.34,32.36,31300.0,24.0112,24.0261,24.0038,24.0186,31300.0
2012-06-14 12:40:00,32.35,32.37,32.35,32.36,22400.0,24.0112,24.0261,24.0112,24.0186,22400.0
2012-06-14 12:45:00,32.36,32.39,32.35,32.38,10700.0,24.0186,24.0409,24.0112,24.0335,10700.0
2012-06-14 12:50:00,32.37,32.38,32.35,32.36,20200.0,24.0261,24.0335,24.0112,24.0186,20200.0
2012-06-14 12:55:00,32.36,32.4,32.36,32.4,32100.0,24.0186,24.0483,24.0186,24.0483,32100.0
2012-06-14 13:00:00,32.4,32.45,32.39,32.45,20700.0,24.0483,24.0854,24.0409,24.0854,20700.0
2012-06-14 13:05:00,32.45,32.46,32.44,32.46,7900.0,24.0854,24.0929,24.078,24.0929,7900.0
2012-06-14 13:10:00,32.46,32.46,32.45,32.45,10200.0,24.0929,24.0929,24.0854,24.0854,10200.0
2012-06-14 13:15:00,32.46,32.46,32.43,32.45,20900.0,24.0929,24.0929,24.0706,24.0854,20900.0
2012-06-14 13:20:00,32.44,32.45,32.41,32.41,10900.0,24.078,24.0854,24.0558,24.0558,10900.0
2012-06-14 13:25:00,32.41,32.44,32.4,32.42,19600.0,24.0558,24.078,24.0483,24.0632,19600.0
2012-06-14 13:30:00,32.43,32.46,32.41,32.44,20400.0,24.0706,24.0929,24.0558,24.078,20400.0
2012-06-14 13:35:00,32.44,32.46,32.42,32.45,22000.0,24.078,24.0929,24.0632,24.0854,22000.0
2012-06-14 13:40:00,32.45,32.45,32.4,32.41,13600.0,24.0854,24.0854,24.0483,24.0558,13600.0
2012-06-14 13:45:00,32.41,32.43,32.41,32.43,14400.0,24.0558,24.0706,24.0558,24.0706,14400.0
2012-06-14 13:50:00,32.43,32.46,32.42,32.46,12200.0,24.0706,24.0929,24.0632,24.0929,12200.0
2012-06-14 13:55:00,32.45,32.46,32.44,32.44,13300.0,24.0854,24.0929,24.078,24.078,13300.0
2012-06-14 14:00:00,32.44,32.45,32.44,32.45,12700.0,24.078,24.0854,24.078,24.0854,12700.0
2012-06-14 14:05:00,32.45,32.48,32.44,32.46,17900.0,24.0854,24.1077,24.078,24.0929,17900.0
2012-06-14 14:10:00,32.47,32.47,32.42,32.43,18300.0,24.1003,24.1003,24.0632,24.0706,18300.0
2012-06-14 14:15:00,32.44,32.44,32.43,32.43,11800.0,24.078,24.078,24.0706,24.0706,11800.0
2012-06-14 14:20:00,32.43,32.44,32.38,32.38,17400.0,24.0706,24.078,24.0335,24.0335,17400.0
2012-06-14 14:25:00,32.38,32.38,32.35,32.36,16300.0,24.0335,24.0335,24.0112,24.0186,16300.0
2012-06-14 14:30:00,32.36,32.36,32.34,32.34,17100.0,24.0186,24.0186,24.0038,24.0038,17100.0
2012-06-14 14:35:00,32.34,32.34,32.28,32.29,57800.0,24.0038,24.0038,23.9593,23.9667,57800.0
2012-06-14 14:40:00,32.29,32.3,32.28,32.3,21700.0,23.9667,23.9741,23.9593,23.9741,21700.0
2012-06-14 14:45:00,32.3,32.32,32.3,32.32,23100.0,23.9741,23.989,23.9741,23.989,23100.0
2012-06-14 14:50:00,32.32,32.34,32.32,32.34,9300.0,23.989,24.0038,23.989,24.0038,9300.0
2012-06-14 14:55:00,32.34,32.37,32.33,32.34,44700.0,24.0038,24.0261,23.9964,24.0038,44700.0
2012-06-14 15:00:00,32.34,32.4,32.34,32.39,29200.0,24.0038,24.0483,24.0038,24.0409,29200.0
2012-06-14 15:05:00,32.38,32.54,32.38,32.44,128900.0,24.0335,24.1522,24.0335,24.078,128900.0
2012-06-14 15:10:00,32.44,32.5,32.43,32.5,107900.0,24.078,24.1226,24.0706,24.1226,107900.0
2012-06-14 15:15:00,32.5,32.51,32.38,32.38,62200.0,24.1226,24.13,24.0335,24.0335,62200.0
2012-06-14 15:20:00,32.38,32.4,32.33,32.34,41400.0,24.0335,24.0483,23.9964,24.0038,41400.0
2012-06-14 15:25:00,32.33,32.38,32.32,32.34,41800.0,23.9964,24.0335,23.989,24.0038,41800.0
2012-06-14 15:30:00,32.35,32.41,32.33,32.39,59200.0,24.0112,24.0558,23.9964,24.0409,59200.0
2012-06-14 15:35:00,32.38,32.42,32.38,32.41,60300.0,24.0335,24.0632,24.0335,24.0558,60300.0
2012-06-14 15:40:00,32.42,32.43,32.4,32.4,44100.0,24.0632,24.0706,24.0483,24.0483,44100.0
2012-06-14 15:45:00,32.39,32.46,32.39,32.4,129300.0,24.0409,24.0929,24.0409,24.0483,129300.0
2012-06-14 15:50:00,32.4,32.41,32.35,32.36,118000.0,24.0483,24.0558,24.0112,24.0186,118000.0
2012-06-14 15:55:00,32.36,32.38,32.34,32.35,309100.0,24.0186,24.0335,24.0038,24.0112,309100.0
2012-06-15 09:30:00,32.49,32.52,32.3,32.46,504000.0,24.1151,24.1374,23.9741,24.0929,504000.0
2012-06-15 09:35:00,32.45,32.5,32.45,32.46,34300.0,24.0854,24.1226,24.0854,24.0929,34300.0
2012-06-15 09:40:00,32.46,32.5,32.46,32.49,24100.0,24.0929,24.1226,24.0929,24.1151,24100.0
2012-06-15 09:45:00,32.48,32.5,32.47,32.5,15000.0,24.1077,24.1226,24.1003,24.1226,15000.0
2012-06-15 09:50:00,32.49,32.5,32.42,32.43,27500.0,24.1151,24.1226,24.0632,24.0706,27500.0
2012-06-15 09:55:00,32.42,32.49,32.4,32.49,20700.0,24.0632,24.1151,24.0483,24.1151,20700.0
2012-06-15 10:00:00,32.49,32.5,32.41,32.47,59400.0,24.1151,24.1226,24.0558,24.1003,59400.0
2012-06-15 10:05:00,32.48,32.5,32.46,32.48,38400.0,24.1077,24.1226,24.0929,24.1077,38400.0
2012-06-15 10:10:00,32.48,32.5,32.48,32.5,20000.0,24.1077,24.1226,24.1077,24.1226,20000.0
2012-06-15 10:15:00,32.5,32.5,32.48,32.49,15400.0,24.1226,24.1226,24.1077,24.1151,15400.0
2012-06-15 10:20:00,32.5,32.5,32.48,32.48,15200.0,24.1226,24.1226,24.1077,24.1077,15200.0
2012-06-15 10:25:00,32.48,32.49,32.43,32.45,12400.0,24.1077,24.1151,24.0706,24.0854,12400.0
2012-06-15 10:30:00,32.45,32.49,32.43,32.47,17400.0,24.0854,24.1151,24.0706,24.1003,17400.0
2012-06-15 10:35:00,32.47,32.48,32.46,32.47,7200.0,24.1003,24.1077,24.0929,24.1003,7200.0
2012-06-15 10:40:00,32.48,32.5,32.47,32.47,19400.0,24.1077,24.1226,24.1003,24.1003,19400.0
2012-06-15 10:45:00,32.48,32.49,32.47,32.49,14100.0,24.1077,24.1151,24.1003,24.1151,14100.0
2012-06-15 10:50:00,32.49,32.5,32.48,32.5,9800.0,24.1151,24.1226,24.1077,24.1226,9800.0
2012-06-15 10:55:00,32.5,32.5,32.49,32.5,12400.0,24.1226,24.1226,24.1151,24.1226,12400.0
2012-06-15 11:00:00,32.5,32.5,32.47,32.47,14800.0,24.1226,24.1226,24.1003,24.1003,14800.0
2012-06-15 11:05:00,32.49,32.5,32.48,32.5,11300.0,24.1151,24.1226,24.1077,24.1226,11300.0
2012-06-15 11:10:00,32.49,32.5,32.46,32.46,34900.0,24.1151,24.1226,24.0929,24.0929,34900.0
2012-06-15 11:15:00,32.46,32.48,32.45,32.46,14200.0,24.0929,24.1077,24.0854,24.0929,14200.0
2012-06-15 11:20:00,32.46,32.46,32.43,32.43,11700.0,24.0929,24.0929,24.0706,24.0706,11700.0
2012-06-15 11:25:00,32.44,32.45,32.42,32.45,6800.0,24.078,24.0854,24.0632,24.0854,6800.0
2012-06-15 11:30:00,32.45,32.49,32.45,32.46,13500.0,24.0854,24.1151,24.0854,24.0929,13500.0
2012-06-15 11:35:00,32.46,32.48,32.45,32.47,10900.0,24.0929,24.1077,24.0854,24.1003,10900.0
2012-06-15 11:40:00,32.47,32.49,32.46,32.46,12700.0,24.1003,24.1151,24.0929,24.0929,12700.0
2012-06-15 11:45:00,32.46,32.47,32.45,32.47,7200.0,24.0929,24.1003,24.0854,24.1003,7200.0
2012-06-15 11:50:00,32.46,32.48,32.45,32.46,15800.0,24.0929,24.1077,24.0854,24.0929,15800.0
2012-06-15 11:55:00,32.46,32.47,32.46,32.47,15700.0,24.0929,24.1003,24.0929,24.1003,15700.0
2012-06-15 12:00:00,32.47,32.5,32.47,32.49,17200.0,24.1003,24.1226,24.1003,24.1151,17200.0
2012-06-15 12:05:00,32.48,32.5,32.48,32.49,12000.0,24.1077,24.1226,24.1077,24.1151,12000.0
2012-06-15 12:10:00,32.5,32.5,32.48,32.49,18700.0,24.1226,24.1226,24.1077,24.1151,18700.0
2012-06-15 12:15:00,32.49,32.5,32.49,32.5,12800.0,24.1151,24.1226,24.1151,24.1226,12800.0
2012-06-15 12:20:00,32.49,32.5,32.49,32.5,40300.0,24.1151,24.1226,24.1151,24.1226,40300.0
2012-06-15 12:25:00,32.5,32.5,32.49,32.5,6800.0,24.1226,24.1226,24.1151,24.1226,6800.0
2012-06-15 12:30:00,32.5,32.5,32.47,32.48,28800.0,24.1226,24.1226,24.1003,24.1077,28800.0
2012-06-15 12:35:00,32.48,32.48,32.45,32.47,24000.0,24.1077,24.1077,24.0854,24.1003,24000.0
2012-06-15 12:40:00,32.47,32.47,32.45,32.46,27900.0,24.1003,24.1003,24.0854,24.0929,27900.0
2012-06-15 12:45:00,32.47,32.5,32.47,32.49,33800.0,24.1003,24.1226,24.1003,24.1151,33800.0
2012-06-15 12:50:00,32.5,32.5,32.49,32.49,17400.0,24.1226,24.1226,24.1151,24.1151,17400.0
2012-06-15 12:55:00,32.5,32.5,32.49,32.49,7800.0,24.1226,24.1226,24.1151,24.1151,7800.0
2012-06-15 13:00:00,32.49,32.5,32.48,32.5,22400.0,24.1151,24.1226,24.1077,24.1226,22400.0
2012-06-15 13:05:00,32.5,32.5,32.49,32.5,19600.0,24.1226,24.1226,24.1151,24.1226,19600.0
2012-06-15 13:10:00,32.5,32.5,32.49,32.5,5000.0,24.1226,24.1226,24.1151,24.1226,5000.0
2012-06-15 13:15:00,32.5,32.55,32.49,32.51,44700.0,24.1226,24.1597,24.1151,24.13,44700.0
2012-06-15 13:20:00,32.5,32.5,32.48,32.49,16000.0,24.1226,24.1226,24.1077,24.1151,16000.0
2012-06-15 13:25:00,32.49,32.5,32.48,32.49,9900.0,24.1151,24.1226,24.1077,24.1151,9900.0
2012-06-15 13:30:00,32.48,32.5,32.47,32.5,11500.0,24.1077,24.1226,24.1003,24.1226,11500.0
2012-06-15 13:35:00,32.5,32.5,32.47,32.48,91100.0,24.1226,24.1226,24.1003,24.1077,91100.0
2012-06-15 13:40:00,32.48,32.49,32.48,32.49,12100.0,24.1077,24.1151,24.1077,24.1151,12100.0
2012-06-15 13:45:00,32.48,32.49,32.48,32.49,13500.0,24.1077,24.1151,24.1077,24.1151,13500.0
2012-06-15 13:50:00,32.49,32.49,32.48,32.49,5200.0,24.1151,24.1151,24.1077,24.1151,5200.0
2012-06-15 13:55:00,32.49,32.5,32.48,32.5,11300.0,24.1151,24.1226,24.1077,24.1226,11300.0
2012-06-15 14:00:00,32.5,32.5,32.49,32.5,9700.0,24.1226,24.1226,24.1151,24.1226,9700.0
2012-06-15 14:05:00,32.5,32.5,32.47,32.49,20900.0,24.1226,24.1226,24.1003,24.1151,20900.0
2012-06-15 14:10:00,32.49,32.49,32.48,32.49,6000.0,24.1151,24.1151,24.1077,24.1151,6000.0
2012-06-15 14:15:00,32.49,32.5,32.48,32.5,8600.0,24.1151,24.1226,24.1077,24.1226,8600.0
2012-06-15 14:20:00,32.5,32.5,32.49,32.5,23800.0,24.1226,24.1226,24.1151,24.1226,23800.0
2012-06-15 14:25:00,32.5,32.52,32.49,32.5,30500.0,24.1226,24.1374,24.1151,24.1226,30500.0
2012-06-15 14:30:00,32.5,32.5,32.49,32.5,10200.0,24.1226,24.1226,24.1151,24.1226,10200.0
2012-06-15 14:35:00,32.5,32.5,32.49,32.5,26000.0,24.1226,24.1226,24.1151,24.1226,26000.0
2012-06-15 14:40:00,32.5,32.5,32.47,32.47,20200.0,24.1226,24.1226,24.1003,24.1003,20200.0
2012-06-15 14:45:00,32.48,32.49,32.47,32.49,13500.0,24.1077,24.1151,24.1003,24.1151,13500.0
2012-06-15 14:50:00,32.49,32.5,32.47,32.48,33000.0,24.1151,24.1226,24.1003,24.1077,33000.0
2012-06-15 14:55:00,32.48,32.5,32.47,32.48,24600.0,24.1077,24.1226,24.1003,24.1077,24600.0
2012-06-15 15:00:00,32.48,32.49,32.48,32.48,9800.0,24.1077,24.1151,24.1077,24.1077,9800.0
2012-06-15 15:05:00,32.49,32.5,32.48,32.5,31200.0,24.1151,24.1226,24.1077,24.1226,31200.0
2012-06-15 15:10:00,32.49,32.5,32.49,32.5,25100.0,24.1151,24.1226,24.1151,24.1226,25100.0
2012-06-15 15:15:00,32.5,32.5,32.49,32.5,18500.0,24.1226,24.1226,24.1151,24.1226,18500.0
2012-06-15 15:20:00,32.5,32.5,32.49,32.5,14300.0,24.1226,24.1226,24.1151,24.1226,14300.0
2012-06-15 15:25:00,32.49,32.5,32.49,32.49,27000.0,24.1151,24.1226,24.1151,24.1151,27000.0
2012-06-15 15:30:00,32.49,32.5,32.48,32.48,27600.0,24.1151,24.1226,24.1077,24.1077,27600.0
2012-06-15 15:35:00,32.48,32.5,32.48,32.5,38900.0,24.1077,24.1226,24.1077,24.1226,38900.0
2012-06-15 15:40:00,32.5,32.51,32.47,32.47,105700.0,24.1226,24.13,24.1003,24.1003,105700.0
2012-06-15 15:45:00,32.48,32.53,32.47,32.49,168000.0,24.1077,24.1448,24.1003,24.1151,168000.0
2012-06-15 15:50:00,32.5,32.5,32.49,32.5,68900.0,24.1226,24.1226,24.1151,24.1226,68900.0
2012-06-15 15:55:00,32.5,32.5,32.49,32.5,239500.0,24.1226,24.1226,24.1151,24.1226,239500.0
2012-06-18 09:30:00,32.49,32.5,32.39,32.44,44500.0,24.1151,24.1226,24.0409,24.078,44500.0
2012-06-18 09:35:00,32.44,32.49,32.36,32.47,49500.0,24.078,24.1151,24.0186,24.1003,49500.0
2012-06-18 09:40:00,32.47,32.48,32.44,32.44,27000.0,24.1003,24.1077,24.078,24.078,27000.0
2012-06-18 09:45:00,32.44,32.45,32.42,32.43,21000.0,24.078,24.0854,24.0632,24.0706,21000.0
2012-06-18 09:50:00,32.42,32.43,32.41,32.41,17000.0,24.0632,24.0706,24.0558,24.0558,17000.0
2012-06-18 09:55:00,32.41,32.43,32.4,32.43,27700.0,24.0558,24.0706,24.0483,24.0706,27700.0
2012-06-18 10:00:00,32.42,32.46,32.4,32.45,34000.0,24.0632,24.0929,24.0483,24.0854,34000.0
2012-06-18 10:05:00,32.46,32.48,32.45,32.47,26000.0,24.0929,24.1077,24.0854,24.1003,26000.0
2012-06-18 10:10:00,32.47,32.48,32.46,32.47,24600.0,24.1003,24.1077,24.0929,24.1003,24600.0
2012-06-18 10:15:00,32.46,32.5,32.46,32.5,32300.0,24.0929,24.1226,24.0929,24.1226,32300.0
2012-06-18 10:20:00,32.5,32.5,32.49,32.5,7600.0,24.1226,24.1226,24.1151,24.1226,7600.0
2012-06-18 10:25:00,32.5,32.54,32.49,32.53,26800.0,24.1226,24.1522,24.1151,24.1448,26800.0
2012-06-18 10:30:00,32.53,32.53,32.48,32.5,27900.0,24.1448,24.1448,24.1077,24.1226,27900.0
2012-06-18 10:35:00,32.5,32.55,32.49,32.54,37900.0,24.1226,24.1597,24.1151,24.1522,37900.0
2012-06-18 10:40:00,32.53,32.57,32.53,32.55,25200.0,24.1448,24.1745,24.1448,24.1597,25200.0
2012-06-18 10:45:00,32.55,32.57,32.54,32.57,42500.0,24.1597,24.1745,24.1522,24.1745,42500.0
2012-06-18 10:50:00,32.57,32.57,32.49,32.49,17900.0,24.1745,24.1745,24.1151,24.1151,17900.0
2012-06-18 10:55:00,32.51,32.52,32.49,32.49,31100.0,24.13,24.1374,24.1151,24.1151,31100.0
2012-06-18 11:00:00,32.49,32.51,32.48,32.49,33900.0,24.1151,24.13,24.1077,24.1151,33900.0
2012-06-18 11:05:00,32.5,32.5,32.48,32.49,24200.0,24.1226,24.1226,24.1077,24.1151,24200.0
2012-06-18 11:10:00,32.48,32.5,32.48,32.49,10300.0,24.1077,24.1226,24.1077,24.1151,10300.0
2012-06-18 11:15:00,32.5,32.52,32.49,32.52,35900.0,24.1226,24.1374,24.1151,24.1374,35900.0
2012-06-18 11:20:00,32.51,32.53,32.51,32.51,33600.0,24.13,24.1448,24.13,24.13,33600.0
2012-06-18 11:25:00,32.51,32.57,32.5,32.56,25500.0,24.13,24.1745,24.1226,24.1671,25500.0
2012-06-18 11:30:00,32.56,32.59,32.56,32.59,7100.0,24.1671,24.1894,24.1671,24.1894,7100.0
2012-06-18 11:35:00,32.59,32.6,32.54,32.55,19900.0,24.1894,24.1968,24.1522,24.1597,19900.0
2012-06-18 11:40:00,32.55,32.56,32.53,32.54,12700.0,24.1597,24.1671,24.1448,24.1522,12700.0
2012-06-18 11:45:00,32.54,32.57,32.54,32.55,12300.0,24.1522,24.1745,24.1522,24.1597,12300.0
2012-06-18 11:50:00,32.55,32.56,32.53,32.55,16900.0,24.1597,24.1671,24.1448,24.1597,16900.0
2012-06-18 11:55:00,32.55,32.58,32.53,32.57,41100.0,24.1597,24.1819,24.1448,24.1745,41100.0
2012-06-18 12:00:00,32.56,32.57,32.53,32.54,15200.0,24.1671,24.1745,24.1448,24.1522,15200.0
2012-06-18 12:05:00,32.54,32.54,32.51,32.51,9400.0,24.1522,24.1522,24.13,24.13,9400.0
2012-06-18 12:10:00,32.52,32.54,32.51,32.52,6300.0,24.1374,24.1522,24.13,24.1374,6300.0
2012-06-18 12:15:00,32.53,32.55,32.52,32.53,13100.0,24.1448,24.1597,24.1374,24.1448,13100.0
2012-06-18 12:20:00,32.54,32.55,32.52,32.52,12600.0,24.1522,24.1597,24.1374,24.1374,12600.0
2012-06-18 12:25:00,32.52,32.52,32.5,32.5,17000.0,24.1374,24.1374,24.1226,24.1226,17000.0
2012-06-18 12:30:00,32.5,32.51,32.5,32.51,4500.0,24.1226,24.13,24.1226,24.13,4500.0
2012-06-18 12:35:00,32.51,32.51,32.49,32.5,18800.0,24.13,24.13,24.1151,24.1226,18800.0
2012-06-18 12:40:00,32.5,32.52,32.49,32.51,10600.0,24.1226,24.1374,24.1151,24.13,10600.0
2012-06-18 12:45:00,32.51,32.52,32.5,32.51,8100.0,24.13,24.1374,24.1226,24.13,8100.0
2012-06-18 12:50:00,32.51,32.52,32.5,32.5,13800.0,24.13,24.1374,24.1226,24.1226,13800.0
2012-06-18 12:55:00,32.5,32.5,32.48,32.5,46600.0,24.1226,24.1226,24.1077,24.1226,46600.0
2012-06-18 13:00:00,32.5,32.51,32.44,32.47,58300.0,24.1226,24.13,24.078,24.1003,58300.0
2012-06-18 13:05:00,32.47,32.51,32.47,32.51,19500.0,24.1003,24.13,24.1003,24.13,19500.0
2012-06-18 13:10:00,32.5,32.51,32.49,32.49,8900.0,24.1226,24.13,24.1151,24.1151,8900.0
2012-06-18 13:15:00,32.5,32.52,32.5,32.52,9000.0,24.1226,24.1374,24.1226,24.1374,9000.0
2012-06-18 13:20:00,32.53,32.53,32.51,32.51,8300.0,24.1448,24.1448,24.13,24.13,8300.0
2012-06-18 13:25:00,32.52,32.54,32.52,32.53,18700.0,24.1374,24.1522,24.1374,24.1448,18700.0
2012-06-18 13:30:00,32.53,32.53,32.51,32.52,7400.0,24.1448,24.1448,24.13,24.1374,7400.0
2012-06-18 13:35:00,32.51,32.54,32.51,32.52,14200.0,24.13,24.1522,24.13,24.1374,14200.0
2012-06-18 13:40:00,32.52,32.53,32.5,32.5,12800.0,24.1374,24.1448,24.1226,24.1226,12800.0
2012-06-18 13:45:00,32.5,32.51,32.48,32.49,16400.0,24.1226,24.13,24.1077,24.1151,16400.0
2012-06-18 13:50:00,32.48,32.5,32.48,32.5,11400.0,24.1077,24.1226,24.1077,24.1226,11400.0
2012-06-18 13:55:00,32.5,32.52,32.49,32.51,21700.0,24.1226,24.1374,24.1151,24.13,21700.0
2012-06-18 14:00:00,32.5,32.5,32.48,32.49,13500.0,24.1226,24.1226,24.1077,24.1151,13500.0
2012-06-18 14:05:00,32.49,32.5,32.48,32.5,8200.0,24.1151,24.1226,24.1077,24.1226,8200.0
2012-06-18 14:10:00,32.5,32.52,32.49,32.52,8000.0,24.1226,24.1374,24.1151,24.1374,8000.0
2012-06-18 14:15:00,32.52,32.54,32.52,32.53,32200.0,24.1374,24.1522,24.1374,24.1448,32200.0
2012-06-18 14:20:00,32.53,32.53,32.52,32.53,9900.0,24.1448,24.1448,24.1374,24.1448,9900.0
2012-06-18 14:25:00,32.52,32.53,32.52,32.53,24000.0,24.1374,24.1448,24.1374,24.1448,24000.0
2012-06-18 14:30:00,32.53,32.53,32.52,32.53,5100.0,24.1448,24.1448,24.1374,24.1448,5100.0
2012-06-18 14:35:00,32.53,32.53,32.52,32.53,22300.0,24.1448,24.1448,24.1374,24.1448,22300.0
2012-06-18 14:40:00,32.53,32.54,32.52,32.53,28000.0,24.1448,24.1522,24.1374,24.1448,28000.0
2012-06-18 14:45:00,32.53,32.53,32.51,32.51,15600.0,24.1448,24.1448,24.13,24.13,15600.0
2012-06-18 14:50:00,32.52,32.54,32.51,32.53,22400.0,24.1374,24.1522,24.13,24.1448,22400.0
2012-06-18 14:55:00,32.54,32.58,32.54,32.58,19500.0,24.1522,24.1819,24.1522,24.1819,19500.0
2012-06-18 15:00:00,32.58,32.59,32.57,32.59,9600.0,24.1819,24.1894,24.1745,24.1894,9600.0
2012-06-18 15:05:00,32.58,32.59,32.55,32.55,28800.0,24.1819,24.1894,24.1597,24.1597,28800.0
2012-06-18 15:10:00,32.55,32.56,32.48,32.48,26800.0,24.1597,24.1671,24.1077,24.1077,26800.0
2012-06-18 15:15:00,32.48,32.51,32.48,32.49,22200.0,24.1077,24.13,24.1077,24.1151,22200.0
2012-06-18 15:20:00,32.49,32.5,32.46,32.48,14700.0,24.1151,24.1226,24.0929,24.1077,14700.0
2012-06-18 15:25:00,32.48,32.49,32.47,32.49,24100.0,24.1077,24.1151,24.1003,24.1151,24100.0
2012-06-18 15:30:00,32.49,32.52,32.47,32.47,29700.0,24.1151,24.1374,24.1003,24.1003,29700.0
2012-06-18 15:35:00,32.48,32.52,32.47,32.5,18900.0,24.1077,24.1374,24.1003,24.1226,18900.0
2012-06-18 15:40:00,32.51,32.55,32.5,32.51,44000.0,24.13,24.1597,24.1226,24.13,44000.0
2012-06-18 15:45:00,32.52,32.54,32.5,32.5,34200.0,24.1374,24.1522,24.1226,24.1226,34200.0
2012-06-18 15:50:00,32.5,32.53,32.47,32.48,82700.0,24.1226,24.1448,24.1003,24.1077,82700.0
2012-06-18 15:55:00,32.48,32.51,32.48,32.49,133000.0,24.1077,24.13,24.1077,24.1151,133000.0
2012-06-19 09:30:00,32.65,32.99,32.62,32.99,116000.0,24.2339,24.4862,24.2116,24.4862,116000.0
2012-06-19 09:35:00,32.99,33.0,32.87,32.9,43600.0,24.4862,24.4937,24.3972,24.4194,43600.0
2012-06-19 09:40:00,32.9,32.92,32.84,32.88,27800.0,24.4194,24.4343,24.3749,24.4046,27800.0
2012-06-19 09:45:00,32.88,32.89,32.79,32.8,33300.0,24.4046,24.412,24.3378,24.3452,33300.0
2012-06-19 09:50:00,32.8,32.83,32.79,32.79,33600.0,24.3452,24.3675,24.3378,24.3378,33600.0
2012-06-19 09:55:00,32.78,32.8,32.76,32.79,14300.0,24.3304,24.3452,24.3155,24.3378,14300.0
2012-06-19 10:00:00,32.79,32.86,32.79,32.86,22300.0,24.3378,24.3898,24.3378,24.3898,22300.0
2012-06-19 10:05:00,32.86,32.87,32.85,32.85,17500.0,24.3898,24.3972,24.3823,24.3823,17500.0
2012-06-19 10:10:00,32.85,32.86,32.81,32.81,33200.0,24.3823,24.3898,24.3526,24.3526,33200.0
2012-06-19 10:15:00,32.81,32.83,32.79,32.8,31300.0,24.3526,24.3675,24.3378,24.3452,31300.0
2012-06-19 10:20:00,32.81,32.82,32.79,32.8,32100.0,24.3526,24.3601,24.3378,24.3452,32100.0
2012-06-19 10:25:00,32.8,32.81,32.78,32.8,30700.0,24.3452,24.3526,24.3304,24.3452,30700.0
2012-06-19 10:30:00,32.8,32.82,32.77,32.79,32000.0,24.3452,24.3601,24.323,24.3378,32000.0
2012-06-19 10:35:00,32.79,32.8,32.78,32.8,15900.0,24.3378,24.3452,24.3304,24.3452,15900.0
2012-06-19 10:40:00,32.8,32.8,32.78,32.79,10100.0,24.3452,24.3452,24.3304,24.3378,10100.0
2012-06-19 10:45:00,32.79,32.8,32.78,32.8,38100.0,24.3378,24.3452,24.3304,24.3452,38100.0
2012-06-19 10:50:00,32.8,32.81,32.78,32.79,52000.0,24.3452,24.3526,24.3304,24.3378,52000.0
2012-06-19 10:55:00,32.79,32.8,32.77,32.79,21400.0,24.3378,24.3452,24.323,24.3378,21400.0
2012-06-19 11:00:00,32.79,32.8,32.75,32.75,21000.0,24.3378,24.3452,24.3081,24.3081,21000.0
2012-06-19 11:05:00,32.75,32.79,32.73,32.79,18700.0,24.3081,24.3378,24.2933,24.3378,18700.0
2012-06-19 11:10:00,32.78,32.8,32.78,32.79,6900.0,24.3304,24.3452,24.3304,24.3378,6900.0
2012-06-19 11:15:00,32.79,32.8,32.78,32.79,14000.0,24.3378,24.3452,24.3304,24.3378,14000.0
2012-06-19 11:20:00,32.79,32.8,32.78,32.79,13000.0,24.3378,24.3452,24.3304,24.3378,13000.0
2012-06-19 11:25:00,32.79,32.79,32.77,32.77,13400.0,24.3378,24.3378,24.323,24.323,13400.0
2012-06-19 11:30:00,32.77,32.78,32.76,32.76,8300.0,24.323,24.3304,24.3155,24.3155,8300.0
2012-06-19 11:35:00,32.76,32.78,32.76,32.78,11600.0,24.3155,24.3304,24.3155,24.3304,11600.0
2012-06-19 11:40:00,32.77,32.81,32.77,32.8,14900.0,24.323,24.3526,24.323,24.3452,14900.0
2012-06-19 11:45:00,32.81,32.84,32.81,32.81,38400.0,24.3526,24.3749,24.3526,24.3526,38400.0
2012-06-19 11:50:00,32.82,32.83,32.8,32.82,14900.0,24.3601,24.3675,24.3452,24.3601,14900.0
2012-06-19 11:55:00,32.82,32.82,32.81,32.82,23900.0,24.3601,24.3601,24.3526,24.3601,23900.0
2012-06-19 12:00:00,32.81,32.84,32.81,32.83,25200.0,24.3526,24.3749,24.3526,24.3675,25200.0
2012-06-19 12:05:00,32.83,32.83,32.82,32.83,11600.0,24.3675,24.3675,24.3601,24.3675,11600.0
2012-06-19 12:10:00,32.82,32.83,32.82,32.83,10700.0,24.3601,24.3675,24.3601,24.3675,10700.0
2012-06-19 12:15:00,32.83,32.83,32.82,32.82,6600.0,24.3675,24.3675,24.3601,24.3601,6600.0
2012-06-19 12:20:00,32.82,32.82,32.8,32.82,19000.0,24.3601,24.3601,24.3452,24.3601,19000.0
2012-06-19 12:25:00,32.81,32.82,32.8,32.82,18800.0,24.3526,24.3601,24.3452,24.3601,18800.0
2012-06-19 12:30:00,32.81,32.83,32.8,32.83,14300.0,24.3526,24.3675,24.3452,24.3675,14300.0
2012-06-19 12:35:00,32.83,32.83,32.82,32.83,7600.0,24.3675,24.3675,24.3601,24.3675,7600.0
2012-06-19 12:40:00,32.83,32.83,32.82,32.83,6900.0,24.3675,24.3675,24.3601,24.3675,6900.0
2012-06-19 12:45:00,32.83,32.83,32.82,32.83,9200.0,24.3675,24.3675,24.3601,24.3675,9200.0
2012-06-19 12:50:00,32.83,32.84,32.82,32.83,22600.0,24.3675,24.3749,24.3601,24.3675,22600.0
2012-06-19 12:55:00,32.83,32.84,32.82,32.82,14600.0,24.3675,24.3749,24.3601,24.3601,14600.0
2012-06-19 13:00:00,32.82,32.82,32.8,32.82,8600.0,24.3601,24.3601,24.3452,24.3601,8600.0
2012-06-19 13:05:00,32.82,32.82,32.8,32.81,7500.0,24.3601,24.3601,24.3452,24.3526,7500.0
2012-06-19 13:10:00,32.8,32.82,32.8,32.81,11900.0,24.3452,24.3601,24.3452,24.3526,11900.0
2012-06-19 13:15:00,32.81,32.83,32.81,32.82,29700.0,24.3526,24.3675,24.3526,24.3601,29700.0
2012-06-19 13:20:00,32.82,32.84,32.81,32.84,39600.0,24.3601,24.3749,24.3526,24.3749,39600.0
2012-06-19 13:25:00,32.84,32.84,32.81,32.82,10800.0,24.3749,24.3749,24.3526,24.3601,10800.0
2012-06-19 13:30:00,32.82,32.84,32.82,32.83,39200.0,24.3601,24.3749,24.3601,24.3675,39200.0
2012-06-19 13:35:00,32.83,32.85,32.83,32.85,20500.0,24.3675,24.3823,24.3675,24.3823,20500.0
2012-06-19 13:40:00,32.85,32.85,32.82,32.82,23200.0,24.3823,24.3823,24.3601,24.3601,23200.0
2012-06-19 13:45:00,32.82,32.82,32.79,32.79,35800.0,24.3601,24.3601,24.3378,24.3378,35800.0
2012-06-19 13:50:00,32.8,32.8,32.79,32.8,7900.0,24.3452,24.3452,24.3378,24.3452,7900.0
2012-06-19 13:55:00,32.8,32.8,32.79,32.79,28900.0,24.3452,24.3452,24.3378,24.3378,28900.0
2012-06-19 14:00:00,32.8,32.8,32.79,32.8,14700.0,24.3452,24.3452,24.3378,24.3452,14700.0
2012-06-19 14:05:00,32.79,32.8,32.78,32.78,23500.0,24.3378,24.3452,24.3304,24.3304,23500.0
2012-06-19 14:10:00,32.78,32.79,32.75,32.76,13500.0,24.3304,24.3378,24.3081,24.3155,13500.0
2012-06-19 14:15:00,32.75,32.77,32.75,32.77,34500.0,24.3081,24.323,24.3081,24.323,34500.0
2012-06-19 14:20:00,32.77,32.77,32.75,32.75,14100.0,24.323,24.323,24.3081,24.3081,14100.0
2012-06-19 14:25:00,32.76,32.78,32.75,32.78,12800.0,24.3155,24.3304,24.3081,24.3304,12800.0
2012-06-19 14:30:00,32.77,32.78,32.72,32.74,43600.0,24.323,24.3304,24.2858,24.3007,43600.0
2012-06-19 14:35:00,32.73,32.75,32.72,32.75,15300.0,24.2933,24.3081,24.2858,24.3081,15300.0
2012-06-19 14:40:00,32.76,32.77,32.7,32.7,18000.0,24.3155,24.323,24.271,24.271,18000.0
2012-06-19 14:45:00,32.71,32.72,32.69,32.69,17500.0,24.2784,24.2858,24.2636,24.2636,17500.0
2012-06-19 14:50:00,32.7,32.71,32.68,32.7,15900.0,24.271,24.2784,24.2562,24.271,15900.0
2012-06-19 14:55:00,32.71,32.77,32.7,32.77,20500.0,24.2784,24.323,24.271,24.323,20500.0
2012-06-19 15:00:00,32.76,32.77,32.73,32.73,13300.0,24.3155,24.323,24.2933,24.2933,13300.0
2012-06-19 15:05:00,32.73,32.74,32.71,32.74,14600.0,24.2933,24.3007,24.2784,24.3007,14600.0
2012-06-19 15:10:00,32.73,32.74,32.68,32.69,37900.0,24.2933,24.3007,24.2562,24.2636,37900.0
2012-06-19 15:15:00,32.68,32.72,32.68,32.72,27800.0,24.2562,24.2858,24.2562,24.2858,27800.0
2012-06-19 15:20:00,32.72,32.73,32.72,32.72,22200.0,24.2858,24.2933,24.2858,24.2858,22200.0
2012-06-19 15:25:00,32.73,32.73,32.67,32.67,32200.0,24.2933,24.2933,24.2487,24.2487,32200.0
2012-06-19 15:30:00,32.67,32.7,32.67,32.67,65600.0,24.2487,24.271,24.2487,24.2487,65600.0
2012-06-19 15:35:00,32.67,32.68,32.64,32.68,54400.0,24.2487,24.2562,24.2265,24.2562,54400.0
2012-06-19 15:40:00,32.67,32.7,32.66,32.69,35000.0,24.2487,24.271,24.2413,24.2636,35000.0
2012-06-19 15:45:00,32.69,32.71,32.67,32.68,73400.0,24.2636,24.2784,24.2487,24.2562,73400.0
2012-06-19 15:50:00,32.68,32.7,32.67,32.69,67300.0,24.2562,24.271,24.2487,24.2636,67300.0
2012-06-19 15:55:00,32.7,32.7,32.64,32.68,241100.0,24.271,24.271,24.2265,24.2562,241100.0
2012-06-20 09:30:00,32.77,32.8,32.68,32.68,39500.0,24.323,24.3452,24.2562,24.2562,39500.0
2012-06-20 09:35:00,32.7,32.78,32.7,32.75,14400.0,24.271,24.3304,24.271,24.3081,14400.0
2012-06-20 09:40:00,32.75,32.78,32.73,32.75,21800.0,24.3081,24.3304,24.2933,24.3081,21800.0
2012-06-20 09:45:00,32.75,32.75,32.68,32.68,23000.0,24.3081,24.3081,24.2562,24.2562,23000.0
2012-06-20 09:50:00,32.68,32.69,32.61,32.63,14800.0,24.2562,24.2636,24.2042,24.219,14800.0
2012-06-20 09:55:00,32.62,32.67,32.62,32.65,31500.0,24.2116,24.2487,24.2116,24.2339,31500.0
2012-06-20 10:00:00,32.64,32.69,32.64,32.65,13200.0,24.2265,24.2636,24.2265,24.2339,13200.0
2012-06-20 10:05:00,32.66,32.7,32.65,32.68,11700.0,24.2413,24.271,24.2339,24.2562,11700.0
2012-06-20 10:10:00,32.69,32.69,32.65,32.65,10800.0,24.2636,24.2636,24.2339,24.2339,10800.0
2012-06-20 10:15:00,32.66,32.68,32.63,32.65,20900.0,24.2413,24.2562,24.219,24.2339,20900.0
2012-06-20 10:20:00,32.65,32.66,32.61,32.62,18600.0,24.2339,24.2413,24.2042,24.2116,18600.0
2012-06-20 10:25:00,32.63,32.67,32.63,32.64,12400.0,24.219,24.2487,24.219,24.2265,12400.0
2012-06-20 10:30:00,32.64,32.64,32.61,32.62,9800.0,24.2265,24.2265,24.2042,24.2116,9800.0
2012-06-20 10:35:00,32.62,32.65,32.61,32.62,19900.0,24.2116,24.2339,24.2042,24.2116,19900.0
2012-06-20 10:40:00,32.62,32.64,32.61,32.64,11100.0,24.2116,24.2265,24.2042,24.2265,11100.0
2012-06-20 10:45:00,32.64,32.67,32.63,32.66,16800.0,24.2265,24.2487,24.219,24.2413,16800.0
2012-06-20 10:50:00,32.66,32.67,32.64,32.65,10000.0,24.2413,24.2487,24.2265,24.2339,10000.0
2012-06-20 10:55:00,32.64,32.65,32.61,32.62,9100.0,24.2265,24.2339,24.2042,24.2116,9100.0
2012-06-20 11:00:00,32.61,32.67,32.61,32.67,11600.0,24.2042,24.2487,24.2042,24.2487,11600.0
2012-06-20 11:05:00,32.66,32.69,32.65,32.67,21000.0,24.2413,24.2636,24.2339,24.2487,21000.0
2012-06-20 11:10:00,32.67,32.74,32.67,32.7,38700.0,24.2487,24.3007,24.2487,24.271,38700.0
2012-06-20 11:15:00,32.7,32.7,32.68,32.68,6900.0,24.271,24.271,24.2562,24.2562,6900.0
2012-06-20 11:20:00,32.68,32.68,32.66,32.66,10100.0,24.2562,24.2562,24.2413,24.2413,10100.0
2012-06-20 11:25:00,32.66,32.69,32.66,32.68,11500.0,24.2413,24.2636,24.2413,24.2562,11500.0
2012-06-20 11:30:00,32.69,32.72,32.69,32.72,11400.0,24.2636,24.2858,24.2636,24.2858,11400.0
2012-06-20 11:35:00,32.72,32.73,32.7,32.72,10800.0,24.2858,24.2933,24.271,24.2858,10800.0
2012-06-20 11:40:00,32.72,32.76,32.72,32.76,12500.0,24.2858,24.3155,24.2858,24.3155,12500.0
2012-06-20 11:45:00,32.76,32.76,32.73,32.74,16900.0,24.3155,24.3155,24.2933,24.3007,16900.0
2012-06-20 11:50:00,32.75,32.75,32.73,32.73,9000.0,24.3081,24.3081,24.2933,24.2933,9000.0
2012-06-20 11:55:00,32.73,32.75,32.72,32.72,9600.0,24.2933,24.3081,24.2858,24.2858,9600.0
2012-06-20 12:00:00,32.72,32.73,32.69,32.69,14200.0,24.2858,24.2933,24.2636,24.2636,14200.0
2012-06-20 12:05:00,32.69,32.7,32.68,32.69,12300.0,24.2636,24.271,24.2562,24.2636,12300.0
2012-06-20 12:10:00,32.7,32.72,32.7,32.71,7100.0,24.271,24.2858,24.271,24.2784,7100.0
2012-06-20 12:15:00,32.71,32.72,32.69,32.72,9400.0,24.2784,24.2858,24.2636,24.2858,9400.0
2012-06-20 12:20:00,32.72,32.73,32.67,32.68,8000.0,24.2858,24.2933,24.2487,24.2562,8000.0
2012-06-20 12:25:00,32.68,32.68,32.63,32.66,13500.0,24.2562,24.2562,24.219,24.2413,13500.0
2012-06-20 12:30:00,32.67,32.69,32.53,32.61,37100.0,24.2487,24.2636,24.1448,24.2042,37100.0
2012-06-20 12:35:00,32.6,32.6,32.51,32.52,22200.0,24.1968,24.1968,24.13,24.1374,22200.0
2012-06-20 12:40:00,32.52,32.57,32.52,32.57,11100.0,24.1374,24.1745,24.1374,24.1745,11100.0
2012-06-20 12:45:00,32.57,32.62,32.55,32.59,17500.0,24.1745,24.2116,24.1597,24.1894,17500.0
2012-06-20 12:50:00,32.59,32.59,32.54,32.58,18200.0,24.1894,24.1894,24.1522,24.1819,18200.0
2012-06-20 12:55:00,32.58,32.63,32.57,32.6,11400.0,24.1819,24.219,24.1745,24.1968,11400.0
2012-06-20 13:00:00,32.61,32.64,32.59,32.64,24400.0,24.2042,24.2265,24.1894,24.2265,24400.0
2012-06-20 13:05:00,32.64,32.72,32.63,32.69,23100.0,24.2265,24.2858,24.219,24.2636,23100.0
2012-06-20 13:10:00,32.69,32.69,32.63,32.65,11800.0,24.2636,24.2636,24.219,24.2339,11800.0
2012-06-20 13:15:00,32.65,32.69,32.63,32.63,9200.0,24.2339,24.2636,24.219,24.219,9200.0
2012-06-20 13:20:00,32.64,32.69,32.64,32.67,14100.0,24.2265,24.2636,24.2265,24.2487,14100.0
2012-06-20 13:25:00,32.68,32.69,32.66,32.68,9000.0,24.2562,24.2636,24.2413,24.2562,9000.0
2012-06-20 13:30:00,32.68,32.71,32.63,32.64,20100.0,24.2562,24.2784,24.219,24.2265,20100.0
2012-06-20 13:35:00,32.64,32.67,32.62,32.65,12600.0,24.2265,24.2487,24.2116,24.2339,12600.0
2012-06-20 13:40:00,32.65,32.67,32.64,32.67,6800.0,24.2339,24.2487,24.2265,24.2487,6800.0
2012-06-20 13:45:00,32.66,32.69,32.65,32.69,4800.0,24.2413,24.2636,24.2339,24.2636,4800.0
2012-06-20 13:50:00,32.68,32.68,32.65,32.66,10100.0,24.2562,24.2562,24.2339,24.2413,10100.0
2012-06-20 13:55:00,32.66,32.7,32.65,32.7,10600.0,24.2413,24.271,24.2339,24.271,10600.0
2012-06-20 14:00:00,32.69,32.7,32.65,32.68,14200.0,24.2636,24.271,24.2339,24.2562,14200.0
2012-06-20 14:05:00,32.68,32.75,32.68,32.73,22500.0,24.2562,24.3081,24.2562,24.2933,22500.0
2012-06-20 14:10:00,32.72,32.78,32.72,32.76,40900.0,24.2858,24.3304,24.2858,24.3155,40900.0
2012-06-20 14:15:00,32.76,32.79,32.73,32.73,41000.0,24.3155,24.3378,24.2933,24.2933,41000.0
2012-06-20 14:20:00,32.73,32.74,32.66,32.69,25000.0,24.2933,24.3007,24.2413,24.2636,25000.0
2012-06-20 14:25:00,32.69,32.7,32.67,32.67,13600.0,24.2636,24.271,24.2487,24.2487,13600.0
2012-06-20 14:30:00,32.67,32.7,32.66,32.68,45200.0,24.2487,24.271,24.2413,24.2562,45200.0
2012-06-20 14:35:00,32.68,32.71,32.68,32.69,87800.0,24.2562,24.2784,24.2562,24.2636,87800.0
2012-06-20 14:40:00,32.69,32.72,32.67,32.69,66800.0,24.2636,24.2858,24.2487,24.2636,66800.0
2012-06-20 14:45:00,32.67,32.68,32.63,32.64,28300.0,24.2487,24.2562,24.219,24.2265,28300.0
2012-06-20 14:50:00,32.65,32.69,32.64,32.68,23400.0,24.2339,24.2636,24.2265,24.2562,23400.0
2012-06-20 14:55:00,32.68,32.71,32.68,32.69,42500.0,24.2562,24.2784,24.2562,24.2636,42500.0
2012-06-20 15:00:00,32.69,32.7,32.68,32.68,38600.0,24.2636,24.271,24.2562,24.2562,38600.0
2012-06-20 15:05:00,32.68,32.7,32.67,32.69,38000.0,24.2562,24.271,24.2487,24.2636,38000.0
2012-06-20 15:10:00,32.68,32.71,32.67,32.7,43700.0,24.2562,24.2784,24.2487,24.271,43700.0
2012-06-20 15:15:00,32.7,32.71,32.67,32.68,88300.0,24.271,24.2784,24.2487,24.2562,88300.0
2012-06-20 15:20:00,32.67,32.69,32.67,32.68,29300.0,24.2487,24.2636,24.2487,24.2562,29300.0
2012-06-20 15:25:00,32.69,32.71,32.68,32.71,73800.0,24.2636,24.2784,24.2562,24.2784,73800.0
2012-06-20 15:30:00,32.71,32.73,32.7,32.72,80500.0,24.2784,24.2933,24.271,24.2858,80500.0
2012-06-20 15:35:00,32.72,32.72,32.7,32.71,56100.0,24.2858,24.2858,24.271,24.2784,56100.0
2012-06-20 15:40:00,32.72,32.74,32.7,32.73,58100.0,24.2858,24.3007,24.271,24.2933,58100.0
2012-06-20 15:45:00,32.73,32.76,32.69,32.7,175000.0,24.2933,24.3155,24.2636,24.271,175000.0
2012-06-20 15:50:00,32.7,32.71,32.69,32.7,98100.0,24.271,24.2784,24.2636,24.271,98100.0
2012-06-20 15:55:00,32.7,32.72,32.68,32.7,249300.0,24.271,24.2858,24.2562,24.271,249300.0
2012-06-21 09:30:00,32.79,32.9,32.75,32.83,394500.0,24.3378,24.4194,24.3081,24.3675,394500.0
2012-06-21 09:35:00,32.83,32.91,32.82,32.91,173300.0,24.3675,24.4269,24.3601,24.4269,173300.0
2012-06-21 09:40:00,32.91,33.0,32.91,32.95,131800.0,24.4269,24.4937,24.4269,24.4566,131800.0
2012-06-21 09:45:00,32.95,32.95,32.92,32.92,21000.0,24.4566,24.4566,24.4343,24.4343,21000.0
2012-06-21 09:50:00,32.9,32.91,32.88,32.89,128500.0,24.4194,24.4269,24.4046,24.412,128500.0
2012-06-21 09:55:00,32.89,32.9,32.84,32.87,14900.0,24.412,24.4194,24.3749,24.3972,14900.0
2012-06-21 10:00:00,32.87,32.87,32.78,32.81,48400.0,24.3972,24.3972,24.3304,24.3526,48400.0
2012-06-21 10:05:00,32.81,32.83,32.8,32.8,50800.0,24.3526,24.3675,24.3452,24.3452,50800.0
2012-06-21 10:10:00,32.8,32.81,32.79,32.79,32200.0,24.3452,24.3526,24.3378,24.3378,32200.0
2012-06-21 10:15:00,32.8,32.82,32.79,32.79,37300.0,24.3452,24.3601,24.3378,24.3378,37300.0
2012-06-21 10:20:00,32.8,32.8,32.77,32.78,21400.0,24.3452,24.3452,24.323,24.3304,21400.0
2012-06-21 10:25:00,32.77,32.79,32.75,32.76,44700.0,24.323,24.3378,24.3081,24.3155,44700.0
2012-06-21 10:30:00,32.76,32.82,32.74,32.82,89400.0,24.3155,24.3601,24.3007,24.3601,89400.0
2012-06-21 10:35:00,32.82,32.85,32.82,32.85,75700.0,24.3601,24.3823,24.3601,24.3823,75700.0
2012-06-21 10:40:00,32.85,32.86,32.83,32.84,35900.0,24.3823,24.3898,24.3675,24.3749,35900.0
2012-06-21 10:45:00,32.84,32.85,32.82,32.84,39600.0,24.3749,24.3823,24.3601,24.3749,39600.0
2012-06-21 10:50:00,32.84,32.85,32.81,32.82,30400.0,24.3749,24.3823,24.3526,24.3601,30400.0
2012-06-21 10:55:00,32.82,32.82,32.78,32.79,23700.0,24.3601,24.3601,24.3304,24.3378,23700.0
2012-06-21 11:00:00,32.78,32.79,32.69,32.7,36600.0,24.3304,24.3378,24.2636,24.271,36600.0
2012-06-21 11:05:00,32.7,32.7,32.65,32.68,44900.0,24.271,24.271,24.2339,24.2562,44900.0
2012-06-21 11:10:00,32.68,32.71,32.66,32.7,38700.0,24.2562,24.2784,24.2413,24.271,38700.0
2012-06-21 11:15:00,32.7,32.73,32.69,32.71,30800.0,24.271,24.2933,24.2636,24.2784,30800.0
2012-06-21 11:20:00,32.7,32.72,32.69,32.72,25900.0,24.271,24.2858,24.2636,24.2858,25900.0
2012-06-21 11:25:00,32.71,32.76,32.7,32.75,33400.0,24.2784,24.3155,24.271,24.3081,33400.0
2012-06-21 11:30:00,32.75,32.76,32.74,32.76,7700.0,24.3081,24.3155,24.3007,24.3155,7700.0
2012-06-21 11:35:00,32.75,32.76,32.7,32.73,67500.0,24.3081,24.3155,24.271,24.2933,67500.0
2012-06-21 11:40:00,32.72,32.75,32.71,32.74,40400.0,24.2858,24.3081,24.2784,24.3007,40400.0
2012-06-21 11:45:00,32.74,32.75,32.71,32.72,24300.0,24.3007,24.3081,24.2784,24.2858,24300.0
2012-06-21 11:50:00,32.71,32.75,32.71,32.73,33700.0,24.2784,24.3081,24.2784,24.2933,33700.0
2012-06-21 11:55:00,32.72,32.73,32.7,32.7,28900.0,24.2858,24.2933,24.271,24.271,28900.0
2012-06-21 12:00:00,32.71,32.71,32.69,32.7,37600.0,24.2784,24.2784,24.2636,24.271,37600.0
2012-06-21 12:05:00,32.7,32.73,32.69,32.73,36900.0,24.271,24.2933,24.2636,24.2933,36900.0
2012-06-21 12:10:00,32.72,32.75,32.72,32.72,21700.0,24.2858,24.3081,24.2858,24.2858,21700.0
2012-06-21 12:15:00,32.73,32.74,32.71,32.72,10100.0,24.2933,24.3007,24.2784,24.2858,10100.0
2012-06-21 12:20:00,32.73,32.73,32.69,32.69,35500.0,24.2933,24.2933,24.2636,24.2636,35500.0
2012-06-21 12:25:00,32.69,32.7,32.67,32.68,48500.0,24.2636,24.271,24.2487,24.2562,48500.0
2012-06-21 12:30:00,32.68,32.71,32.67,32.69,35600.0,24.2562,24.2784,24.2487,24.2636,35600.0
2012-06-21 12:35:00,32.68,32.72,32.68,32.7,26400.0,24.2562,24.2858,24.2562,24.271,26400.0
2012-06-21 12:40:00,32.69,32.71,32.69,32.7,55500.0,24.2636,24.2784,24.2636,24.271,55500.0
2012-06-21 12:45:00,32.7,32.71,32.69,32.7,20100.0,24.271,24.2784,24.2636,24.271,20100.0
2012-06-21 12:50:00,32.7,32.72,32.67,32.72,25100.0,24.271,24.2858,24.2487,24.2858,25100.0
2012-06-21 12:55:00,32.72,32.72,32.71,32.72,13900.0,24.2858,24.2858,24.2784,24.2858,13900.0
2012-06-21 13:00:00,32.72,32.72,32.69,32.69,45900.0,24.2858,24.2858,24.2636,24.2636,45900.0
2012-06-21 13:05:00,32.7,32.7,32.68,32.69,36800.0,24.271,24.271,24.2562,24.2636,36800.0
2012-06-21 13:10:00,32.69,32.69,32.63,32.64,23200.0,24.2636,24.2636,24.219,24.2265,23200.0
2012-06-21 13:15:00,32.63,32.66,32.63,32.65,47100.0,24.219,24.2413,24.219,24.2339,47100.0
2012-06-21 13:20:00,32.65,32.68,32.64,32.65,19400.0,24.2339,24.2562,24.2265,24.2339,19400.0
2012-06-21 13:25:00,32.64,32.64,32.61,32.62,14200.0,24.2265,24.2265,24.2042,24.2116,14200.0
2012-06-21 13:30:00,32.61,32.65,32.6,32.64,15500.0,24.2042,24.2339,24.1968,24.2265,15500.0
2012-06-21 13:35:00,32.63,32.64,32.61,32.62,31800.0,24.219,24.2265,24.2042,24.2116,31800.0
2012-06-21 13:40:00,32.61,32.64,32.6,32.62,44700.0,24.2042,24.2265,24.1968,24.2116,44700.0
2012-06-21 13:45:00,32.62,32.63,32.6,32.6,17200.0,24.2116,24.219,24.1968,24.1968,17200.0
2012-06-21 13:50:00,32.61,32.62,32.61,32.62,11200.0,24.2042,24.2116,24.2042,24.2116,11200.0
2012-06-21 13:55:00,32.62,32.62,32.6,32.6,10500.0,24.2116,24.2116,24.1968,24.1968,10500.0
2012-06-21 14:00:00,32.6,32.61,32.57,32.58,30400.0,24.1968,24.2042,24.1745,24.1819,30400.0
2012-06-21 14:05:00,32.58,32.59,32.55,32.55,20100.0,24.1819,24.1894,24.1597,24.1597,20100.0
2012-06-21 14:10:00,32.55,32.57,32.55,32.57,31200.0,24.1597,24.1745,24.1597,24.1745,31200.0
2012-06-21 14:15:00,32.56,32.56,32.54,32.54,30500.0,24.1671,24.1671,24.1522,24.1522,30500.0
2012-06-21 14:20:00,32.54,32.55,32.51,32.53,19000.0,24.1522,24.1597,24.13,24.1448,19000.0
2012-06-21 14:25:00,32.53,32.53,32.5,32.5,37900.0,24.1448,24.1448,24.1226,24.1226,37900.0
2012-06-21 14:30:00,32.51,32.54,32.5,32.53,44300.0,24.13,24.1522,24.1226,24.1448,44300.0
2012-06-21 14:35:00,32.53,32.54,32.5,32.51,27600.0,24.1448,24.1522,24.1226,24.13,27600.0
2012-06-21 14:40:00,32.51,32.55,32.51,32.55,29700.0,24.13,24.1597,24.13,24.1597,29700.0
2012-06-21 14:45:00,32.54,32.55,32.53,32.54,12600.0,24.1522,24.1597,24.1448,24.1522,12600.0
2012-06-21 14:50:00,32.54,32.55,32.52,32.53,21200.0,24.1522,24.1597,24.1374,24.1448,21200.0
2012-06-21 14:55:00,32.52,32.56,32.5,32.56,35200.0,24.1374,24.1671,24.1226,24.1671,35200.0
2012-06-21 15:00:00,32.55,32.57,32.55,32.55,60200.0,24.1597,24.1745,24.1597,24.1597,60200.0
2012-06-21 15:05:00,32.55,32.55,32.51,32.52,35600.0,24.1597,24.1597,24.13,24.1374,35600.0
2012-06-21 15:10:00,32.51,32.52,32.48,32.5,70300.0,24.13,24.1374,24.1077,24.1226,70300.0
2012-06-21 15:15:00,32.5,32.52,32.49,32.5,67500.0,24.1226,24.1374,24.1151,24.1226,67500.0
2012-06-21 15:20:00,32.5,32.52,32.48,32.52,44200.0,24.1226,24.1374,24.1077,24.1374,44200.0
2012-06-21 15:25:00,32.53,32.54,32.5,32.5,31600.0,24.1448,24.1522,24.1226,24.1226,31600.0
2012-06-21 15:30:00,32.5,32.5,32.47,32.49,52300.0,24.1226,24.1226,24.1003,24.1151,52300.0
2012-06-21 15:35:00,32.49,32.53,32.48,32.5,40600.0,24.1151,24.1448,24.1077,24.1226,40600.0
2012-06-21 15:40:00,32.49,32.5,32.46,32.49,35500.0,24.1151,24.1226,24.0929,24.1151,35500.0
2012-06-21 15:45:00,32.49,32.49,32.45,32.45,50100.0,24.1151,24.1151,24.0854,24.0854,50100.0
2012-06-21 15:50:00,32.46,32.49,32.45,32.46,96800.0,24.0929,24.1151,24.0854,24.0929,96800.0
2012-06-21 15:55:00,32.46,32.47,32.42,32.43,224500.0,24.0929,24.1003,24.0632,24.0706,224500.0
2012-06-22 09:30:00,32.64,32.67,32.51,32.54,66200.0,24.2265,24.2487,24.13,24.1522,66200.0
2012-06-22 09:35:00,32.53,32.62,32.52,32.62,33000.0,24.1448,24.2116,24.1374,24.2116,33000.0
2012-06-22 09:40:00,32.63,32.67,32.59,32.61,23600.0,24.219,24.2487,24.1894,24.2042,23600.0
2012-06-22 09:45:00,32.6,32.61,32.55,32.58,46500.0,24.1968,24.2042,24.1597,24.1819,46500.0
2012-06-22 09:50:00,32.58,32.6,32.53,32.53,16600.0,24.1819,24.1968,24.1448,24.1448,16600.0
2012-06-22 09:55:00,32.53,32.53,32.48,32.51,22700.0,24.1448,24.1448,24.1077,24.13,22700.0
2012-06-22 10:00:00,32.51,32.59,32.51,32.55,58900.0,24.13,24.1894,24.13,24.1597,58900.0
2012-06-22 10:05:00,32.56,32.57,32.52,32.53,36900.0,24.1671,24.1745,24.1374,24.1448,36900.0
2012-06-22 10:10:00,32.53,32.53,32.45,32.48,27100.0,24.1448,24.1448,24.0854,24.1077,27100.0
2012-06-22 10:15:00,32.48,32.54,32.47,32.48,35100.0,24.1077,24.1522,24.1003,24.1077,35100.0
2012-06-22 10:20:00,32.49,32.52,32.45,32.49,23600.0,24.1151,24.1374,24.0854,24.1151,23600.0
2012-06-22 10:25:00,32.5,32.51,32.47,32.48,11800.0,24.1226,24.13,24.1003,24.1077,11800.0
2012-06-22 10:30:00,32.47,32.49,32.45,32.49,26800.0,24.1003,24.1151,24.0854,24.1151,26800.0
2012-06-22 10:35:00,32.49,32.5,32.46,32.46,7800.0,24.1151,24.1226,24.0929,24.0929,7800.0
2012-06-22 10:40:00,32.46,32.47,32.45,32.45,9400.0,24.0929,24.1003,24.0854,24.0854,9400.0
2012-06-22 10:45:00,32.45,32.46,32.41,32.45,56300.0,24.0854,24.0929,24.0558,24.0854,56300.0
2012-06-22 10:50:00,32.45,32.49,32.45,32.49,20100.0,24.0854,24.1151,24.0854,24.1151,20100.0
2012-06-22 10:55:00,32.5,32.5,32.46,32.47,17800.0,24.1226,24.1226,24.0929,24.1003,17800.0
2012-06-22 11:00:00,32.47,32.51,32.47,32.5,46300.0,24.1003,24.13,24.1003,24.1226,46300.0
2012-06-22 11:05:00,32.5,32.5,32.45,32.46,8400.0,24.1226,24.1226,24.0854,24.0929,8400.0
2012-06-22 11:10:00,32.46,32.47,32.45,32.46,6500.0,24.0929,24.1003,24.0854,24.0929,6500.0
2012-06-22 11:15:00,32.45,32.48,32.45,32.48,10800.0,24.0854,24.1077,24.0854,24.1077,10800.0
2012-06-22 11:20:00,32.48,32.48,32.45,32.46,14900.0,24.1077,24.1077,24.0854,24.0929,14900.0
2012-06-22 11:25:00,32.45,32.46,32.44,32.45,43300.0,24.0854,24.0929,24.078,24.0854,43300.0
2012-06-22 11:30:00,32.45,32.46,32.44,32.45,10200.0,24.0854,24.0929,24.078,24.0854,10200.0
2012-06-22 11:35:00,32.44,32.45,32.43,32.45,6800.0,24.078,24.0854,24.0706,24.0854,6800.0
2012-06-22 11:40:00,32.44,32.45,32.44,32.45,10500.0,24.078,24.0854,24.078,24.0854,10500.0
2012-06-22 11:45:00,32.45,32.45,32.4,32.41,19200.0,24.0854,24.0854,24.0483,24.0558,19200.0
2012-06-22 11:50:00,32.42,32.42,32.4,32.4,16000.0,24.0632,24.0632,24.0483,24.0483,16000.0
2012-06-22 11:55:00,32.41,32.43,32.39,32.42,24700.0,24.0558,24.0706,24.0409,24.0632,24700.0
2012-06-22 12:00:00,32.41,32.43,32.41,32.42,4200.0,24.0558,24.0706,24.0558,24.0632,4200.0
2012-06-22 12:05:00,32.43,32.43,32.39,32.4,14500.0,24.0706,24.0706,24.0409,24.0483,14500.0
2012-06-22 12:10:00,32.39,32.42,32.39,32.4,15200.0,24.0409,24.0632,24.0409,24.0483,15200.0
2012-06-22 12:15:00,32.41,32.41,32.4,32.4,5700.0,24.0558,24.0558,24.0483,24.0483,5700.0
2012-06-22 12:20:00,32.4,32.41,32.39,32.4,20500.0,24.0483,24.0558,24.0409,24.0483,20500.0
2012-06-22 12:25:00,32.4,32.41,32.38,32.4,28300.0,24.0483,24.0558,24.0335,24.0483,28300.0
2012-06-22 12:30:00,32.4,32.4,32.39,32.39,5800.0,24.0483,24.0483,24.0409,24.0409,5800.0
2012-06-22 12:35:00,32.39,32.4,32.37,32.38,9400.0,24.0409,24.0483,24.0261,24.0335,9400.0
2012-06-22 12:40:00,32.38,32.4,32.37,32.38,13200.0,24.0335,24.0483,24.0261,24.0335,13200.0
2012-06-22 12:45:00,32.39,32.4,32.38,32.39,17100.0,24.0409,24.0483,24.0335,24.0409,17100.0
2012-06-22 12:50:00,32.38,32.39,32.36,32.37,10400.0,24.0335,24.0409,24.0186,24.0261,10400.0
2012-06-22 12:55:00,32.36,32.38,32.36,32.36,18100.0,24.0186,24.0335,24.0186,24.0186,18100.0
2012-06-22 13:00:00,32.37,32.37,32.33,32.35,30200.0,24.0261,24.0261,23.9964,24.0112,30200.0
2012-06-22 13:05:00,32.35,32.39,32.35,32.39,19500.0,24.0112,24.0409,24.0112,24.0409,19500.0
2012-06-22 13:10:00,32.38,32.39,32.36,32.37,15600.0,24.0335,24.0409,24.0186,24.0261,15600.0
2012-06-22 13:15:00,32.37,32.38,32.35,32.36,7900.0,24.0261,24.0335,24.0112,24.0186,7900.0
2012-06-22 13:20:00,32.36,32.37,32.35,32.37,10700.0,24.0186,24.0261,24.0112,24.0261,10700.0
2012-06-22 13:25:00,32.37,32.39,32.37,32.39,9600.0,24.0261,24.0409,24.0261,24.0409,9600.0
2012-06-22 13:30:00,32.39,32.39,32.34,32.35,20100.0,24.0409,24.0409,24.0038,24.0112,20100.0
2012-06-22 13:35:00,32.36,32.36,32.35,32.35,4900.0,24.0186,24.0186,24.0112,24.0112,4900.0
2012-06-22 13:40:00,32.36,32.36,32.35,32.36,6500.0,24.0186,24.0186,24.0112,24.0186,6500.0
2012-06-22 13:45:00,32.35,32.36,32.34,32.35,35900.0,24.0112,24.0186,24.0038,24.0112,35900.0
2012-06-22 13:50:00,32.34,32.34,32.31,32.34,23800.0,24.0038,24.0038,23.9815,24.0038,23800.0
2012-06-22 13:55:00,32.34,32.34,32.33,32.34,4300.0,24.0038,24.0038,23.9964,24.0038,4300.0
2012-06-22 14:00:00,32.33,32.34,32.33,32.34,12100.0,23.9964,24.0038,23.9964,24.0038,12100.0
2012-06-22 14:05:00,32.33,32.34,32.31,32.31,24500.0,23.9964,24.0038,23.9815,23.9815,24500.0
2012-06-22 14:10:00,32.31,32.32,32.3,32.3,9700.0,23.9815,23.989,23.9741,23.9741,9700.0
2012-06-22 14:15:00,32.3,32.31,32.28,32.29,20400.0,23.9741,23.9815,23.9593,23.9667,20400.0
2012-06-22 14:20:00,32.29,32.3,32.29,32.3,11300.0,23.9667,23.9741,23.9667,23.9741,11300.0
2012-06-22 14:25:00,32.29,32.3,32.29,32.3,15700.0,23.9667,23.9741,23.9667,23.9741,15700.0
2012-06-22 14:30:00,32.29,32.3,32.29,32.29,20100.0,23.9667,23.9741,23.9667,23.9667,20100.0
2012-06-22 14:35:00,32.29,32.3,32.29,32.29,31800.0,23.9667,23.9741,23.9667,23.9667,31800.0
2012-06-22 14:40:00,32.29,32.31,32.29,32.31,22700.0,23.9667,23.9815,23.9667,23.9815,22700.0
2012-06-22 14:45:00,32.31,32.31,32.3,32.31,5200.0,23.9815,23.9815,23.9741,23.9815,5200.0
2012-06-22 14:50:00,32.3,32.31,32.3,32.31,8600.0,23.9741,23.9815,23.9741,23.9815,8600.0
2012-06-22 14:55:00,32.3,32.33,32.3,32.33,21900.0,23.9741,23.9964,23.9741,23.9964,21900.0
2012-06-22 15:00:00,32.33,32.34,32.33,32.33,24000.0,23.9964,24.0038,23.9964,23.9964,24000.0
2012-06-22 15:05:00,32.33,32.36,32.33,32.36,21300.0,23.9964,24.0186,23.9964,24.0186,21300.0
2012-06-22 15:10:00,32.36,32.39,32.35,32.38,20400.0,24.0186,24.0409,24.0112,24.0335,20400.0
2012-06-22 15:15:00,32.39,32.39,32.37,32.37,25300.0,24.0409,24.0409,24.0261,24.0261,25300.0
2012-06-22 15:20:00,32.38,32.38,32.37,32.37,14100.0,24.0335,24.0335,24.0261,24.0261,14100.0
2012-06-22 15:25:00,32.38,32.39,32.37,32.39,38200.0,24.0335,24.0409,24.0261,24.0409,38200.0
2012-06-22 15:30:00,32.39,32.4,32.35,32.36,61600.0,24.0409,24.0483,24.0112,24.0186,61600.0
2012-06-22 15:35:00,32.36,32.42,32.35,32.4,52800.0,24.0186,24.0632,24.0112,24.0483,52800.0
2012-06-22 15:40:00,32.39,32.43,32.39,32.43,34000.0,24.0409,24.0706,24.0409,24.0706,34000.0
2012-06-22 15:45:00,32.44,32.47,32.43,32.45,104200.0,24.078,24.1003,24.0706,24.0854,104200.0
2012-06-22 15:50:00,32.45,32.48,32.44,32.46,99800.0,24.0854,24.1077,24.078,24.0929,99800.0
2012-06-22 15:55:00,32.46,32.46,32.38,32.39,144800.0,24.0929,24.0929,24.0335,24.0409,144800.0
2012-06-25 09:30:00,32.21,32.42,32.21,32.28,131700.0,23.9073,24.0632,23.9073,23.9593,131700.0
2012-06-25 09:35:00,32.29,32.3,32.27,32.3,54200.0,23.9667,23.9741,23.9518,23.9741,54200.0
2012-06-25 09:40:00,32.29,32.29,32.2,32.2,40200.0,23.9667,23.9667,23.8999,23.8999,40200.0
2012-06-25 09:45:00,32.2,32.21,32.16,32.16,33500.0,23.8999,23.9073,23.8702,23.8702,33500.0
2012-06-25 09:50:00,32.17,32.18,32.1,32.11,57300.0,23.8776,23.885,23.8257,23.8331,57300.0
2012-06-25 09:55:00,32.11,32.12,32.07,32.07,56400.0,23.8331,23.8405,23.8034,23.8034,56400.0
2012-06-25 10:00:00,32.07,32.15,32.02,32.02,121600.0,23.8034,23.8628,23.7663,23.7663,121600.0
2012-06-25 10:05:00,32.02,32.05,32.01,32.01,59000.0,23.7663,23.7885,23.7589,23.7589,59000.0
2012-06-25 10:10:00,32.02,32.03,32.0,32.01,71600.0,23.7663,23.7737,23.7514,23.7589,71600.0
2012-06-25 10:15:00,32.01,32.04,32.0,32.03,60100.0,23.7589,23.7811,23.7514,23.7737,60100.0
2012-06-25 10:20:00,32.04,32.08,32.04,32.06,56600.0,23.7811,23.8108,23.7811,23.796,56600.0
2012-06-25 10:25:00,32.06,32.06,32.01,32.01,45500.0,23.796,23.796,23.7589,23.7589,45500.0
2012-06-25 10:30:00,32.01,32.07,32.01,32.06,25500.0,23.7589,23.8034,23.7589,23.796,25500.0
2012-06-25 10:35:00,32.07,32.07,32.02,32.02,36700.0,23.8034,23.8034,23.7663,23.7663,36700.0
2012-06-25 10:40:00,32.02,32.05,32.01,32.03,42800.0,23.7663,23.7885,23.7589,23.7737,42800.0
2012-06-25 10:45:00,32.03,32.06,32.01,32.05,48500.0,23.7737,23.796,23.7589,23.7885,48500.0
2012-06-25 10:50:00,32.06,32.08,32.05,32.06,29500.0,23.796,23.8108,23.7885,23.796,29500.0
2012-06-25 10:55:00,32.07,32.08,32.05,32.08,31700.0,23.8034,23.8108,23.7885,23.8108,31700.0
2012-06-25 11:00:00,32.08,32.08,32.05,32.05,35100.0,23.8108,23.8108,23.7885,23.7885,35100.0
2012-06-25 11:05:00,32.06,32.06,32.03,32.04,41800.0,23.796,23.796,23.7737,23.7811,41800.0
2012-06-25 11:10:00,32.04,32.04,32.03,32.04,27400.0,23.7811,23.7811,23.7737,23.7811,27400.0
2012-06-25 11:15:00,32.04,32.05,32.02,32.03,48700.0,23.7811,23.7885,23.7663,23.7737,48700.0
2012-06-25 11:20:00,32.03,32.03,32.01,32.01,35700.0,23.7737,23.7737,23.7589,23.7589,35700.0
2012-06-25 11:25:00,32.01,32.02,32.01,32.01,23800.0,23.7589,23.7663,23.7589,23.7589,23800.0
2012-06-25 11:30:00,32.01,32.02,32.0,32.01,43000.0,23.7589,23.7663,23.7514,23.7589,43000.0
2012-06-25 11:35:00,32.0,32.01,31.94,31.95,89300.0,23.7514,23.7589,23.7069,23.7143,89300.0
2012-06-25 11:40:00,31.95,31.98,31.93,31.97,38500.0,23.7143,23.7366,23.6995,23.7292,38500.0
2012-06-25 11:45:00,31.98,31.98,31.96,31.96,16700.0,23.7366,23.7366,23.7217,23.7217,16700.0
2012-06-25 11:50:00,31.97,32.03,31.96,32.02,45700.0,23.7292,23.7737,23.7217,23.7663,45700.0
2012-06-25 11:55:00,32.03,32.04,32.01,32.02,18000.0,23.7737,23.7811,23.7589,23.7663,18000.0
2012-06-25 12:00:00,32.02,32.07,32.01,32.05,31700.0,23.7663,23.8034,23.7589,23.7885,31700.0
2012-06-25 12:05:00,32.05,32.06,32.05,32.05,16900.0,23.7885,23.796,23.7885,23.7885,16900.0
2012-06-25 12:10:00,32.06,32.06,32.04,32.05,24800.0,23.796,23.796,23.7811,23.7885,24800.0
2012-06-25 12:15:00,32.05,32.09,32.04,32.09,23000.0,23.7885,23.8182,23.7811,23.8182,23000.0
2012-06-25 12:20:00,32.09,32.09,32.08,32.08,20000.0,23.8182,23.8182,23.8108,23.8108,20000.0
2012-06-25 12:25:00,32.09,32.09,32.08,32.08,15400.0,23.8182,23.8182,23.8108,23.8108,15400.0
2012-06-25 12:30:00,32.09,32.1,32.08,32.1,22700.0,23.8182,23.8257,23.8108,23.8257,22700.0
2012-06-25 12:35:00,32.1,32.1,32.09,32.09,16400.0,23.8257,23.8257,23.8182,23.8182,16400.0
2012-06-25 12:40:00,32.09,32.15,32.09,32.13,34300.0,23.8182,23.8628,23.8182,23.8479,34300.0
2012-06-25 12:45:00,32.14,32.14,32.09,32.09,39900.0,23.8553,23.8553,23.8182,23.8182,39900.0
2012-06-25 12:50:00,32.09,32.13,32.08,32.12,18100.0,23.8182,23.8479,23.8108,23.8405,18100.0
2012-06-25 12:55:00,32.13,32.13,32.08,32.08,26700.0,23.8479,23.8479,23.8108,23.8108,26700.0
2012-06-25 13:00:00,32.08,32.08,32.07,32.07,25900.0,23.8108,23.8108,23.8034,23.8034,25900.0
2012-06-25 13:05:00,32.07,32.1,32.07,32.09,24700.0,23.8034,23.8257,23.8034,23.8182,24700.0
2012-06-25 13:10:00,32.1,32.1,32.06,32.06,19600.0,23.8257,23.8257,23.796,23.796,19600.0
2012-06-25 13:15:00,32.06,32.07,32.05,32.05,20300.0,23.796,23.8034,23.7885,23.7885,20300.0
2012-06-25 13:20:00,32.05,32.09,32.04,32.09,39800.0,23.7885,23.8182,23.7811,23.8182,39800.0
2012-06-25 13:25:00,32.09,32.12,32.09,32.12,15300.0,23.8182,23.8405,23.8182,23.8405,15300.0
2012-06-25 13:30:00,32.12,32.15,32.1,32.14,30900.0,23.8405,23.8628,23.8257,23.8553,30900.0
2012-06-25 13:35:00,32.13,32.16,32.13,32.16,20200.0,23.8479,23.8702,23.8479,23.8702,20200.0
2012-06-25 13:40:00,32.16,32.18,32.16,32.17,23800.0,23.8702,23.885,23.8702,23.8776,23800.0
2012-06-25 13:45:00,32.17,32.19,32.16,32.18,18800.0,23.8776,23.8925,23.8702,23.885,18800.0
2012-06-25 13:50:00,32.19,32.19,32.17,32.17,18800.0,23.8925,23.8925,23.8776,23.8776,18800.0
2012-06-25 13:55:00,32.18,32.18,32.17,32.17,19200.0,23.885,23.885,23.8776,23.8776,19200.0
2012-06-25 14:00:00,32.18,32.23,32.18,32.21,41700.0,23.885,23.9221,23.885,23.9073,41700.0
2012-06-25 14:05:00,32.2,32.23,32.2,32.23,24200.0,23.8999,23.9221,23.8999,23.9221,24200.0
2012-06-25 14:10:00,32.23,32.26,32.23,32.26,25700.0,23.9221,23.9444,23.9221,23.9444,25700.0
2012-06-25 14:15:00,32.26,32.3,32.25,32.27,58000.0,23.9444,23.9741,23.937,23.9518,58000.0
2012-06-25 14:20:00,32.28,32.28,32.25,32.26,25100.0,23.9593,23.9593,23.937,23.9444,25100.0
2012-06-25 14:25:00,32.25,32.25,32.21,32.21,23800.0,23.937,23.937,23.9073,23.9073,23800.0
2012-06-25 14:30:00,32.21,32.21,32.2,32.2,21100.0,23.9073,23.9073,23.8999,23.8999,21100.0
2012-06-25 14:35:00,32.2,32.2,32.19,32.19,24800.0,23.8999,23.8999,23.8925,23.8925,24800.0
2012-06-25 14:40:00,32.19,32.2,32.16,32.17,36900.0,23.8925,23.8999,23.8702,23.8776,36900.0
2012-06-25 14:45:00,32.18,32.18,32.13,32.13,24900.0,23.885,23.885,23.8479,23.8479,24900.0
2012-06-25 14:50:00,32.13,32.14,32.13,32.14,16800.0,23.8479,23.8553,23.8479,23.8553,16800.0
2012-06-25 14:55:00,32.13,32.16,32.13,32.14,42800.0,23.8479,23.8702,23.8479,23.8553,42800.0
2012-06-25 15:00:00,32.13,32.13,32.1,32.12,38800.0,23.8479,23.8479,23.8257,23.8405,38800.0
2012-06-25 15:05:00,32.12,32.17,32.11,32.17,52400.0,23.8405,23.8776,23.8331,23.8776,52400.0
2012-06-25 15:10:00,32.17,32.18,32.16,32.18,38900.0,23.8776,23.885,23.8702,23.885,38900.0
2012-06-25 15:15:00,32.17,32.19,32.15,32.15,48400.0,23.8776,23.8925,23.8628,23.8628,48400.0
2012-06-25 15:20:00,32.15,32.17,32.13,32.16,66100.0,23.8628,23.8776,23.8479,23.8702,66100.0
2012-06-25 15:25:00,32.17,32.19,32.16,32.18,46900.0,23.8776,23.8925,23.8702,23.885,46900.0
2012-06-25 15:30:00,32.18,32.2,32.17,32.17,50500.0,23.885,23.8999,23.8776,23.8776,50500.0
2012-06-25 15:35:00,32.18,32.21,32.16,32.2,78800.0,23.885,23.9073,23.8702,23.8999,78800.0
2012-06-25 15:40:00,32.21,32.21,32.18,32.18,90900.0,23.9073,23.9073,23.885,23.885,90900.0
2012-06-25 15:45:00,32.18,32.22,32.16,32.21,113000.0,23.885,23.9147,23.8702,23.9073,113000.0
2012-06-25 15:50:00,32.21,32.22,32.16,32.16,111000.0,23.9073,23.9147,23.8702,23.8702,111000.0
2012-06-25 15:55:00,32.17,32.2,32.14,32.16,261800.0,23.8776,23.8999,23.8553,23.8702,261800.0
2012-06-26 09:30:00,32.26,32.29,32.17,32.19,50200.0,23.9444,23.9667,23.8776,23.8925,50200.0
2012-06-26 09:35:00,32.19,32.19,32.15,32.15,38000.0,23.8925,23.8925,23.8628,23.8628,38000.0
2012-06-26 09:40:00,32.16,32.2,32.13,32.14,47200.0,23.8702,23.8999,23.8479,23.8553,47200.0
2012-06-26 09:45:00,32.13,32.15,32.13,32.15,21000.0,23.8479,23.8628,23.8479,23.8628,21000.0
2012-06-26 09:50:00,32.15,32.18,32.13,32.18,43800.0,23.8628,23.885,23.8479,23.885,43800.0
2012-06-26 09:55:00,32.17,32.19,32.13,32.13,97300.0,23.8776,23.8925,23.8479,23.8479,97300.0
2012-06-26 10:00:00,32.13,32.2,32.1,32.19,47300.0,23.8479,23.8999,23.8257,23.8925,47300.0
2012-06-26 10:05:00,32.19,32.2,32.16,32.18,45000.0,23.8925,23.8999,23.8702,23.885,45000.0
2012-06-26 10:10:00,32.18,32.2,32.17,32.19,60400.0,23.885,23.8999,23.8776,23.8925,60400.0
2012-06-26 10:15:00,32.19,32.2,32.18,32.2,36300.0,23.8925,23.8999,23.885,23.8999,36300.0
2012-06-26 10:20:00,32.2,32.22,32.19,32.2,44300.0,23.8999,23.9147,23.8925,23.8999,44300.0
2012-06-26 10:25:00,32.2,32.22,32.18,32.18,52900.0,23.8999,23.9147,23.885,23.885,52900.0
2012-06-26 10:30:00,32.19,32.2,32.15,32.17,80900.0,23.8925,23.8999,23.8628,23.8776,80900.0
2012-06-26 10:35:00,32.17,32.2,32.16,32.19,45200.0,23.8776,23.8999,23.8702,23.8925,45200.0
2012-06-26 10:40:00,32.19,32.2,32.19,32.19,28800.0,23.8925,23.8999,23.8925,23.8925,28800.0
2012-06-26 10:45:00,32.19,32.2,32.16,32.17,35400.0,23.8925,23.8999,23.8702,23.8776,35400.0
2012-06-26 10:50:00,32.18,32.22,32.16,32.2,57000.0,23.885,23.9147,23.8702,23.8999,57000.0
2012-06-26 10:55:00,32.2,32.24,32.2,32.22,27400.0,23.8999,23.9296,23.8999,23.9147,27400.0
2012-06-26 11:00:00,32.23,32.26,32.22,32.23,41500.0,23.9221,23.9444,23.9147,23.9221,41500.0
2012-06-26 11:05:00,32.24,32.24,32.16,32.16,38500.0,23.9296,23.9296,23.8702,23.8702,38500.0
2012-06-26 11:10:00,32.15,32.19,32.13,32.17,40200.0,23.8628,23.8925,23.8479,23.8776,40200.0
2012-06-26 11:15:00,32.17,32.18,32.13,32.15,31400.0,23.8776,23.885,23.8479,23.8628,31400.0
2012-06-26 11:20:00,32.15,32.17,32.12,32.17,27700.0,23.8628,23.8776,23.8405,23.8776,27700.0
2012-06-26 11:25:00,32.16,32.21,32.16,32.2,19500.0,23.8702,23.9073,23.8702,23.8999,19500.0
2012-06-26 11:30:00,32.2,32.22,32.18,32.21,25000.0,23.8999,23.9147,23.885,23.9073,25000.0
2012-06-26 11:35:00,32.2,32.21,32.18,32.2,37200.0,23.8999,23.9073,23.885,23.8999,37200.0
2012-06-26 11:40:00,32.21,32.22,32.18,32.19,49000.0,23.9073,23.9147,23.885,23.8925,49000.0
2012-06-26 11:45:00,32.19,32.2,32.19,32.2,21500.0,23.8925,23.8999,23.8925,23.8999,21500.0
2012-06-26 11:50:00,32.2,32.2,32.2,32.2,31200.0,23.8999,23.8999,23.8999,23.8999,31200.0
2012-06-26 11:55:00,32.2,32.2,32.18,32.2,24100.0,23.8999,23.8999,23.885,23.8999,24100.0
2012-06-26 12:00:00,32.2,32.2,32.19,32.19,18000.0,23.8999,23.8999,23.8925,23.8925,18000.0
2012-06-26 12:05:00,32.19,32.2,32.19,32.19,35200.0,23.8925,23.8999,23.8925,23.8925,35200.0
2012-06-26 12:10:00,32.2,32.2,32.19,32.2,55600.0,23.8999,23.8999,23.8925,23.8999,55600.0
2012-06-26 12:15:00,32.2,32.24,32.19,32.23,36800.0,23.8999,23.9296,23.8925,23.9221,36800.0
2012-06-26 12:20:00,32.23,32.23,32.21,32.23,16100.0,23.9221,23.9221,23.9073,23.9221,16100.0
2012-06-26 12:25:00,32.23,32.23,32.22,32.23,11400.0,23.9221,23.9221,23.9147,23.9221,11400.0
2012-06-26 12:30:00,32.23,32.27,32.23,32.27,26100.0,23.9221,23.9518,23.9221,23.9518,26100.0
2012-06-26 12:35:00,32.27,32.27,32.24,32.25,16200.0,23.9518,23.9518,23.9296,23.937,16200.0
2012-06-26 12:40:00,32.25,32.29,32.25,32.28,13600.0,23.937,23.9667,23.937,23.9593,13600.0
2012-06-26 12:45:00,32.29,32.31,32.27,32.29,32600.0,23.9667,23.9815,23.9518,23.9667,32600.0
2012-06-26 12:50:00,32.29,32.29,32.27,32.29,18900.0,23.9667,23.9667,23.9518,23.9667,18900.0
2012-06-26 12:55:00,32.29,32.3,32.27,32.28,18600.0,23.9667,23.9741,23.9518,23.9593,18600.0
2012-06-26 13:00:00,32.28,32.28,32.27,32.27,12600.0,23.9593,23.9593,23.9518,23.9518,12600.0
2012-06-26 13:05:00,32.27,32.27,32.26,32.26,11800.0,23.9518,23.9518,23.9444,23.9444,11800.0
2012-06-26 13:10:00,32.27,32.29,32.27,32.27,16300.0,23.9518,23.9667,23.9518,23.9518,16300.0
2012-06-26 13:15:00,32.27,32.28,32.27,32.27,10300.0,23.9518,23.9593,23.9518,23.9518,10300.0
2012-06-26 13:20:00,32.28,32.3,32.27,32.29,26100.0,23.9593,23.9741,23.9518,23.9667,26100.0
2012-06-26 13:25:00,32.3,32.3,32.28,32.29,15900.0,23.9741,23.9741,23.9593,23.9667,15900.0
2012-06-26 13:30:00,32.29,32.29,32.26,32.27,20500.0,23.9667,23.9667,23.9444,23.9518,20500.0
2012-06-26 13:35:00,32.28,32.3,32.27,32.3,11300.0,23.9593,23.9741,23.9518,23.9741,11300.0
2012-06-26 13:40:00,32.3,32.3,32.29,32.3,20300.0,23.9741,23.9741,23.9667,23.9741,20300.0
2012-06-26 13:45:00,32.3,32.3,32.28,32.3,24200.0,23.9741,23.9741,23.9593,23.9741,24200.0
2012-06-26 13:50:00,32.3,32.31,32.29,32.31,16900.0,23.9741,23.9815,23.9667,23.9815,16900.0
2012-06-26 13:55:00,32.3,32.31,32.29,32.3,15100.0,23.9741,23.9815,23.9667,23.9741,15100.0
2012-06-26 14:00:00,32.3,32.3,32.28,32.29,30200.0,23.9741,23.9741,23.9593,23.9667,30200.0
2012-06-26 14:05:00,32.29,32.3,32.28,32.3,29400.0,23.9667,23.9741,23.9593,23.9741,29400.0
2012-06-26 14:10:00,32.3,32.32,32.29,32.32,31600.0,23.9741,23.989,23.9667,23.989,31600.0
2012-06-26 14:15:00,32.32,32.36,32.32,32.35,55200.0,23.989,24.0186,23.989,24.0112,55200.0
2012-06-26 14:20:00,32.36,32.39,32.36,32.38,26900.0,24.0186,24.0409,24.0186,24.0335,26900.0
2012-06-26 14:25:00,32.38,32.38,32.35,32.35,28600.0,24.0335,24.0335,24.0112,24.0112,28600.0
2012-06-26 14:30:00,32.36,32.36,32.32,32.32,17900.0,24.0186,24.0186,23.989,23.989,17900.0
2012-06-26 14:35:00,32.33,32.33,32.27,32.29,43100.0,23.9964,23.9964,23.9518,23.9667,43100.0
2012-06-26 14:40:00,32.29,32.29,32.28,32.29,12800.0,23.9667,23.9667,23.9593,23.9667,12800.0
2012-06-26 14:45:00,32.29,32.29,32.27,32.28,25600.0,23.9667,23.9667,23.9518,23.9593,25600.0
2012-06-26 14:50:00,32.27,32.29,32.22,32.26,69100.0,23.9518,23.9667,23.9147,23.9444,69100.0
2012-06-26 14:55:00,32.26,32.27,32.25,32.26,52700.0,23.9444,23.9518,23.937,23.9444,52700.0
2012-06-26 15:00:00,32.26,32.28,32.25,32.27,39900.0,23.9444,23.9593,23.937,23.9518,39900.0
2012-06-26 15:05:00,32.27,32.27,32.25,32.26,32200.0,23.9518,23.9518,23.937,23.9444,32200.0
2012-06-26 15:10:00,32.26,32.26,32.25,32.25,35800.0,23.9444,23.9444,23.937,23.937,35800.0
2012-06-26 15:15:00,32.26,32.26,32.25,32.26,31200.0,23.9444,23.9444,23.937,23.9444,31200.0
2012-06-26 15:20:00,32.26,32.26,32.25,32.26,34000.0,23.9444,23.9444,23.937,23.9444,34000.0
2012-06-26 15:25:00,32.26,32.26,32.23,32.23,38500.0,23.9444,23.9444,23.9221,23.9221,38500.0
2012-06-26 15:30:00,32.23,32.23,32.21,32.23,40500.0,23.9221,23.9221,23.9073,23.9221,40500.0
2012-06-26 15:35:00,32.22,32.23,32.22,32.23,43100.0,23.9147,23.9221,23.9147,23.9221,43100.0
2012-06-26 15:40:00,32.22,32.24,32.2,32.2,143900.0,23.9147,23.9296,23.8999,23.8999,143900.0
2012-06-26 15:45:00,32.21,32.22,32.18,32.18,84400.0,23.9073,23.9147,23.885,23.885,84400.0
2012-06-26 15:50:00,32.19,32.2,32.18,32.18,115000.0,23.8925,23.8999,23.885,23.885,115000.0
2012-06-26 15:55:00,32.18,32.19,32.16,32.17,241600.0,23.885,23.8925,23.8702,23.8776,241600.0
2012-06-27 09:30:00,32.16,32.38,32.16,32.37,61500.0,23.8702,24.0335,23.8702,24.0261,61500.0
2012-06-27 09:35:00,32.38,32.38,32.3,32.31,54500.0,24.0335,24.0335,23.9741,23.9815,54500.0
2012-06-27 09:40:00,32.32,32.34,32.29,32.32,24200.0,23.989,24.0038,23.9667,23.989,24200.0
2012-06-27 09:45:00,32.33,32.37,32.31,32.35,77600.0,23.9964,24.0261,23.9815,24.0112,77600.0
2012-06-27 09:50:00,32.35,32.37,32.3,32.35,127600.0,24.0112,24.0261,23.9741,24.0112,127600.0
2012-06-27 09:55:00,32.34,32.35,32.31,32.33,56100.0,24.0038,24.0112,23.9815,23.9964,56100.0
2012-06-27 10:00:00,32.34,32.4,32.34,32.4,54100.0,24.0038,24.0483,24.0038,24.0483,54100.0
2012-06-27 10:05:00,32.4,32.48,32.4,32.48,68200.0,24.0483,24.1077,24.0483,24.1077,68200.0
2012-06-27 10:10:00,32.47,32.53,32.45,32.45,82500.0,24.1003,24.1448,24.0854,24.0854,82500.0
2012-06-27 10:15:00,32.44,32.45,32.42,32.44,50000.0,24.078,24.0854,24.0632,24.078,50000.0
2012-06-27 10:20:00,32.44,32.45,32.4,32.41,59000.0,24.078,24.0854,24.0483,24.0558,59000.0
2012-06-27 10:25:00,32.41,32.41,32.37,32.38,44900.0,24.0558,24.0558,24.0261,24.0335,44900.0
2012-06-27 10:30:00,32.38,32.39,32.35,32.39,37000.0,24.0335,24.0409,24.0112,24.0409,37000.0
2012-06-27 10:35:00,32.39,32.42,32.38,32.4,25700.0,24.0409,24.0632,24.0335,24.0483,25700.0
2012-06-27 10:40:00,32.41,32.41,32.35,32.39,32200.0,24.0558,24.0558,24.0112,24.0409,32200.0
2012-06-27 10:45:00,32.4,32.4,32.37,32.37,20800.0,24.0483,24.0483,24.0261,24.0261,20800.0
2012-06-27 10:50:00,32.38,32.4,32.37,32.4,45200.0,24.0335,24.0483,24.0261,24.0483,45200.0
2012-06-27 10:55:00,32.4,32.41,32.38,32.4,31300.0,24.0483,24.0558,24.0335,24.0483,31300.0
2012-06-27 11:00:00,32.4,32.41,32.36,32.4,37800.0,24.0483,24.0558,24.0186,24.0483,37800.0
2012-06-27 11:05:00,32.39,32.4,32.35,32.35,25000.0,24.0409,24.0483,24.0112,24.0112,25000.0
2012-06-27 11:10:00,32.36,32.36,32.33,32.33,20300.0,24.0186,24.0186,23.9964,23.9964,20300.0
2012-06-27 11:15:00,32.33,32.36,32.33,32.36,18800.0,23.9964,24.0186,23.9964,24.0186,18800.0
2012-06-27 11:20:00,32.36,32.4,32.36,32.39,25300.0,24.0186,24.0483,24.0186,24.0409,25300.0
2012-06-27 11:25:00,32.38,32.4,32.35,32.4,39400.0,24.0335,24.0483,24.0112,24.0483,39400.0
2012-06-27 11:30:00,32.4,32.42,32.39,32.4,26200.0,24.0483,24.0632,24.0409,24.0483,26200.0
2012-06-27 11:35:00,32.4,32.43,32.4,32.41,38600.0,24.0483,24.0706,24.0483,24.0558,38600.0
2012-06-27 11:40:00,32.41,32.48,32.4,32.46,45300.0,24.0558,24.1077,24.0483,24.0929,45300.0
2012-06-27 11:45:00,32.46,32.46,32.4,32.4,40800.0,24.0929,24.0929,24.0483,24.0483,40800.0
2012-06-27 11:50:00,32.41,32.43,32.39,32.4,35800.0,24.0558,24.0706,24.0409,24.0483,35800.0
2012-06-27 11:55:00,32.4,32.4,32.38,32.38,16200.0,24.0483,24.0483,24.0335,24.0335,16200.0
2012-06-27 12:00:00,32.39,32.39,32.38,32.38,6700.0,24.0409,24.0409,24.0335,24.0335,6700.0
2012-06-27 12:05:00,32.39,32.43,32.38,32.43,21700.0,24.0409,24.0706,24.0335,24.0706,21700.0
2012-06-27 12:10:00,32.43,32.44,32.41,32.41,19900.0,24.0706,24.078,24.0558,24.0558,19900.0
2012-06-27 12:15:00,32.42,32.43,32.41,32.43,17700.0,24.0632,24.0706,24.0558,24.0706,17700.0
2012-06-27 12:20:00,32.44,32.45,32.44,32.45,15000.0,24.078,24.0854,24.078,24.0854,15000.0
2012-06-27 12:25:00,32.44,32.44,32.41,32.44,31500.0,24.078,24.078,24.0558,24.078,31500.0
2012-06-27 12:30:00,32.44,32.44,32.4,32.43,16600.0,24.078,24.078,24.0483,24.0706,16600.0
2012-06-27 12:35:00,32.43,32.45,32.42,32.45,12300.0,24.0706,24.0854,24.0632,24.0854,12300.0
2012-06-27 12:40:00,32.45,32.48,32.45,32.45,23800.0,24.0854,24.1077,24.0854,24.0854,23800.0
2012-06-27 12:45:00,32.45,32.49,32.45,32.48,27100.0,24.0854,24.1151,24.0854,24.1077,27100.0
2012-06-27 12:50:00,32.48,32.51,32.48,32.51,18600.0,24.1077,24.13,24.1077,24.13,18600.0
2012-06-27 12:55:00,32.5,32.5,32.45,32.45,40000.0,24.1226,24.1226,24.0854,24.0854,40000.0
2012-06-27 13:00:00,32.46,32.46,32.43,32.45,15100.0,24.0929,24.0929,24.0706,24.0854,15100.0
2012-06-27 13:05:00,32.46,32.47,32.43,32.47,24400.0,24.0929,24.1003,24.0706,24.1003,24400.0
2012-06-27 13:10:00,32.47,32.48,32.46,32.48,11700.0,24.1003,24.1077,24.0929,24.1077,11700.0
2012-06-27 13:15:00,32.48,32.5,32.47,32.5,16800.0,24.1077,24.1226,24.1003,24.1226,16800.0
2012-06-27 13:20:00,32.5,32.53,32.49,32.53,31100.0,24.1226,24.1448,24.1151,24.1448,31100.0
2012-06-27 13:25:00,32.53,32.53,32.51,32.51,25100.0,24.1448,24.1448,24.13,24.13,25100.0
2012-06-27 13:30:00,32.51,32.52,32.5,32.51,23800.0,24.13,24.1374,24.1226,24.13,23800.0
2012-06-27 13:35:00,32.52,32.52,32.5,32.5,12200.0,24.1374,24.1374,24.1226,24.1226,12200.0
2012-06-27 13:40:00,32.51,32.53,32.5,32.53,24400.0,24.13,24.1448,24.1226,24.1448,24400.0
2012-06-27 13:45:00,32.53,32.54,32.52,32.53,14300.0,24.1448,24.1522,24.1374,24.1448,14300.0
2012-06-27 13:50:00,32.53,32.54,32.53,32.53,16000.0,24.1448,24.1522,24.1448,24.1448,16000.0
2012-06-27 13:55:00,32.53,32.54,32.52,32.52,27900.0,24.1448,24.1522,24.1374,24.1374,27900.0
2012-06-27 14:00:00,32.53,32.55,32.52,32.53,33000.0,24.1448,24.1597,24.1374,24.1448,33000.0
2012-06-27 14:05:00,32.53,32.54,32.51,32.52,14100.0,24.1448,24.1522,24.13,24.1374,14100.0
2012-06-27 14:10:00,32.53,32.54,32.51,32.52,29200.0,24.1448,24.1522,24.13,24.1374,29200.0
2012-06-27 14:15:00,32.51,32.53,32.51,32.52,34900.0,24.13,24.1448,24.13,24.1374,34900.0
2012-06-27 14:20:00,32.52,32.52,32.51,32.52,26600.0,24.1374,24.1374,24.13,24.1374,26600.0
2012-06-27 14:25:00,32.52,32.52,32.51,32.52,14800.0,24.1374,24.1374,24.13,24.1374,14800.0
2012-06-27 14:30:00,32.52,32.53,32.49,32.53,33600.0,24.1374,24.1448,24.1151,24.1448,33600.0
2012-06-27 14:35:00,32.52,32.52,32.49,32.49,23400.0,24.1374,24.1374,24.1151,24.1151,23400.0
2012-06-27 14:40:00,32.5,32.5,32.49,32.5,16100.0,24.1226,24.1226,24.1151,24.1226,16100.0
2012-06-27 14:45:00,32.5,32.51,32.48,32.49,43400.0,24.1226,24.13,24.1077,24.1151,43400.0
2012-06-27 14:50:00,32.49,32.5,32.49,32.5,38000.0,24.1151,24.1226,24.1151,24.1226,38000.0
2012-06-27 14:55:00,32.49,32.49,32.46,32.46,28800.0,24.1151,24.1151,24.0929,24.0929,28800.0
2012-06-27 15:00:00,32.47,32.49,32.47,32.48,37900.0,24.1003,24.1151,24.1003,24.1077,37900.0
2012-06-27 15:05:00,32.48,32.51,32.47,32.5,42700.0,24.1077,24.13,24.1003,24.1226,42700.0
2012-06-27 15:10:00,32.5,32.5,32.49,32.5,25500.0,24.1226,24.1226,24.1151,24.1226,25500.0
2012-06-27 15:15:00,32.5,32.5,32.48,32.48,40800.0,24.1226,24.1226,24.1077,24.1077,40800.0
2012-06-27 15:20:00,32.47,32.51,32.47,32.49,60600.0,24.1003,24.13,24.1003,24.1151,60600.0
2012-06-27 15:25:00,32.49,32.49,32.47,32.48,50800.0,24.1151,24.1151,24.1003,24.1077,50800.0
2012-06-27 15:30:00,32.48,32.5,32.46,32.48,71100.0,24.1077,24.1226,24.0929,24.1077,71100.0
2012-06-27 15:35:00,32.48,32.48,32.43,32.44,48900.0,24.1077,24.1077,24.0706,24.078,48900.0
2012-06-27 15:40:00,32.44,32.48,32.43,32.44,118200.0,24.078,24.1077,24.0706,24.078,118200.0
2012-06-27 15:45:00,32.44,32.44,32.4,32.4,169500.0,24.078,24.078,24.0483,24.0483,169500.0
2012-06-27 15:50:00,32.4,32.4,32.38,32.4,143200.0,24.0483,24.0483,24.0335,24.0483,143200.0
2012-06-27 15:55:00,32.4,32.41,32.35,32.4,328600.0,24.0483,24.0558,24.0112,24.0483,328600.0
2012-06-28 09:30:00,32.15,32.31,32.11,32.21,91900.0,23.8628,23.9815,23.8331,23.9073,91900.0
2012-06-28 09:35:00,32.21,32.21,32.12,32.16,48000.0,23.9073,23.9073,23.8405,23.8702,48000.0
2012-06-28 09:40:00,32.16,32.16,32.12,32.13,30500.0,23.8702,23.8702,23.8405,23.8479,30500.0
2012-06-28 09:45:00,32.13,32.21,32.13,32.2,34500.0,23.8479,23.9073,23.8479,23.8999,34500.0
2012-06-28 09:50:00,32.2,32.22,32.17,32.18,30300.0,23.8999,23.9147,23.8776,23.885,30300.0
2012-06-28 09:55:00,32.18,32.2,32.16,32.2,28800.0,23.885,23.8999,23.8702,23.8999,28800.0
2012-06-28 10:00:00,32.2,32.25,32.2,32.24,24700.0,23.8999,23.937,23.8999,23.9296,24700.0
2012-06-28 10:05:00,32.24,32.25,32.06,32.12,92500.0,23.9296,23.937,23.796,23.8405,92500.0
2012-06-28 10:10:00,32.12,32.12,32.09,32.09,28000.0,23.8405,23.8405,23.8182,23.8182,28000.0
2012-06-28 10:15:00,32.1,32.12,32.08,32.12,42900.0,23.8257,23.8405,23.8108,23.8405,42900.0
2012-06-28 10:20:00,32.12,32.21,32.12,32.17,46500.0,23.8405,23.9073,23.8405,23.8776,46500.0
2012-06-28 10:25:00,32.16,32.16,32.12,32.14,35400.0,23.8702,23.8702,23.8405,23.8553,35400.0
2012-06-28 10:30:00,32.14,32.15,32.12,32.15,29200.0,23.8553,23.8628,23.8405,23.8628,29200.0
2012-06-28 10:35:00,32.14,32.14,32.09,32.11,56100.0,23.8553,23.8553,23.8182,23.8331,56100.0
2012-06-28 10:40:00,32.12,32.12,32.08,32.09,34600.0,23.8405,23.8405,23.8108,23.8182,34600.0
2012-06-28 10:45:00,32.1,32.16,32.08,32.14,39100.0,23.8257,23.8702,23.8108,23.8553,39100.0
2012-06-28 10:50:00,32.15,32.15,32.11,32.12,35100.0,23.8628,23.8628,23.8331,23.8405,35100.0
2012-06-28 10:55:00,32.11,32.11,32.09,32.11,34100.0,23.8331,23.8331,23.8182,23.8331,34100.0
2012-06-28 11:00:00,32.11,32.14,32.11,32.13,21600.0,23.8331,23.8553,23.8331,23.8479,21600.0
2012-06-28 11:05:00,32.14,32.16,32.13,32.15,33800.0,23.8553,23.8702,23.8479,23.8628,33800.0
2012-06-28 11:10:00,32.15,32.15,32.09,32.11,29600.0,23.8628,23.8628,23.8182,23.8331,29600.0
2012-06-28 11:15:00,32.11,32.12,32.09,32.11,29500.0,23.8331,23.8405,23.8182,23.8331,29500.0
2012-06-28 11:20:00,32.11,32.15,32.11,32.15,18900.0,23.8331,23.8628,23.8331,23.8628,18900.0
2012-06-28 11:25:00,32.15,32.16,32.14,32.16,20200.0,23.8628,23.8702,23.8553,23.8702,20200.0
2012-06-28 11:30:00,32.16,32.19,32.16,32.17,27100.0,23.8702,23.8925,23.8702,23.8776,27100.0
2012-06-28 11:35:00,32.17,32.17,32.14,32.14,29700.0,23.8776,23.8776,23.8553,23.8553,29700.0
2012-06-28 11:40:00,32.14,32.14,32.13,32.13,19700.0,23.8553,23.8553,23.8479,23.8479,19700.0
2012-06-28 11:45:00,32.13,32.17,32.13,32.16,16400.0,23.8479,23.8776,23.8479,23.8702,16400.0
2012-06-28 11:50:00,32.17,32.19,32.16,32.19,16800.0,23.8776,23.8925,23.8702,23.8925,16800.0
2012-06-28 11:55:00,32.18,32.21,32.18,32.21,22000.0,23.885,23.9073,23.885,23.9073,22000.0
2012-06-28 12:00:00,32.21,32.25,32.21,32.23,25500.0,23.9073,23.937,23.9073,23.9221,25500.0
2012-06-28 12:05:00,32.24,32.25,32.23,32.25,25500.0,23.9296,23.937,23.9221,23.937,25500.0
2012-06-28 12:10:00,32.25,32.27,32.22,32.22,41000.0,23.937,23.9518,23.9147,23.9147,41000.0
2012-06-28 12:15:00,32.22,32.23,32.2,32.22,20600.0,23.9147,23.9221,23.8999,23.9147,20600.0
2012-06-28 12:20:00,32.22,32.22,32.2,32.21,23200.0,23.9147,23.9147,23.8999,23.9073,23200.0
2012-06-28 12:25:00,32.21,32.24,32.2,32.24,17600.0,23.9073,23.9296,23.8999,23.9296,17600.0
2012-06-28 12:30:00,32.23,32.25,32.23,32.24,12400.0,23.9221,23.937,23.9221,23.9296,12400.0
2012-06-28 12:35:00,32.24,32.25,32.23,32.25,20500.0,23.9296,23.937,23.9221,23.937,20500.0
2012-06-28 12:40:00,32.25,32.26,32.24,32.26,14300.0,23.937,23.9444,23.9296,23.9444,14300.0
2012-06-28 12:45:00,32.26,32.27,32.26,32.26,21800.0,23.9444,23.9518,23.9444,23.9444,21800.0
2012-06-28 12:50:00,32.27,32.3,32.26,32.3,15700.0,23.9518,23.9741,23.9444,23.9741,15700.0
2012-06-28 12:55:00,32.3,32.32,32.29,32.29,25400.0,23.9741,23.989,23.9667,23.9667,25400.0
2012-06-28 13:00:00,32.29,32.29,32.25,32.27,20600.0,23.9667,23.9667,23.937,23.9518,20600.0
2012-06-28 13:05:00,32.27,32.33,32.27,32.33,18900.0,23.9518,23.9964,23.9518,23.9964,18900.0
2012-06-28 13:10:00,32.32,32.32,32.3,32.31,13000.0,23.989,23.989,23.9741,23.9815,13000.0
2012-06-28 13:15:00,32.31,32.32,32.29,32.3,25400.0,23.9815,23.989,23.9667,23.9741,25400.0
2012-06-28 13:20:00,32.3,32.31,32.3,32.31,6200.0,23.9741,23.9815,23.9741,23.9815,6200.0
2012-06-28 13:25:00,32.31,32.35,32.3,32.35,17400.0,23.9815,24.0112,23.9741,24.0112,17400.0
2012-06-28 13:30:00,32.34,32.34,32.31,32.32,20700.0,24.0038,24.0038,23.9815,23.989,20700.0
2012-06-28 13:35:00,32.32,32.33,32.3,32.3,22400.0,23.989,23.9964,23.9741,23.9741,22400.0
2012-06-28 13:40:00,32.3,32.31,32.28,32.29,16600.0,23.9741,23.9815,23.9593,23.9667,16600.0
2012-06-28 13:45:00,32.29,32.29,32.28,32.29,16500.0,23.9667,23.9667,23.9593,23.9667,16500.0
2012-06-28 13:50:00,32.28,32.29,32.28,32.29,9500.0,23.9593,23.9667,23.9593,23.9667,9500.0
2012-06-28 13:55:00,32.29,32.34,32.28,32.34,18800.0,23.9667,24.0038,23.9593,24.0038,18800.0
2012-06-28 14:00:00,32.34,32.34,32.33,32.34,12500.0,24.0038,24.0038,23.9964,24.0038,12500.0
2012-06-28 14:05:00,32.34,32.35,32.31,32.32,25400.0,24.0038,24.0112,23.9815,23.989,25400.0
2012-06-28 14:10:00,32.31,32.31,32.3,32.3,18700.0,23.9815,23.9815,23.9741,23.9741,18700.0
2012-06-28 14:15:00,32.3,32.31,32.27,32.29,16500.0,23.9741,23.9815,23.9518,23.9667,16500.0
2012-06-28 14:20:00,32.29,32.29,32.27,32.27,20500.0,23.9667,23.9667,23.9518,23.9518,20500.0
2012-06-28 14:25:00,32.27,32.27,32.26,32.27,15300.0,23.9518,23.9518,23.9444,23.9518,15300.0
2012-06-28 14:30:00,32.27,32.27,32.25,32.27,23700.0,23.9518,23.9518,23.937,23.9518,23700.0
2012-06-28 14:35:00,32.26,32.27,32.26,32.26,25000.0,23.9444,23.9518,23.9444,23.9444,25000.0
2012-06-28 14:40:00,32.26,32.27,32.23,32.24,16300.0,23.9444,23.9518,23.9221,23.9296,16300.0
2012-06-28 14:45:00,32.24,32.25,32.24,32.25,14600.0,23.9296,23.937,23.9296,23.937,14600.0
2012-06-28 14:50:00,32.25,32.25,32.24,32.25,17600.0,23.937,23.937,23.9296,23.937,17600.0
2012-06-28 14:55:00,32.25,32.25,32.23,32.25,38400.0,23.937,23.937,23.9221,23.937,38400.0
2012-06-28 15:00:00,32.25,32.29,32.24,32.28,32400.0,23.937,23.9667,23.9296,23.9593,32400.0
2012-06-28 15:05:00,32.29,32.29,32.26,32.27,77800.0,23.9667,23.9667,23.9444,23.9518,77800.0
2012-06-28 15:10:00,32.28,32.28,32.23,32.23,31400.0,23.9593,23.9593,23.9221,23.9221,31400.0
2012-06-28 15:15:00,32.24,32.24,32.23,32.24,21500.0,23.9296,23.9296,23.9221,23.9296,21500.0
2012-06-28 15:20:00,32.24,32.27,32.23,32.25,53500.0,23.9296,23.9518,23.9221,23.937,53500.0
2012-06-28 15:25:00,32.24,32.27,32.22,32.27,68300.0,23.9296,23.9518,23.9147,23.9518,68300.0
2012-06-28 15:30:00,32.27,32.4,32.26,32.33,132700.0,23.9518,24.0483,23.9444,23.9964,132700.0
2012-06-28 15:35:00,32.33,32.44,32.31,32.43,81900.0,23.9964,24.078,23.9815,24.0706,81900.0
2012-06-28 15:40:00,32.43,32.43,32.38,32.42,115900.0,24.0706,24.0706,24.0335,24.0632,115900.0
2012-06-28 15:45:00,32.42,32.52,32.42,32.51,176400.0,24.0632,24.1374,24.0632,24.13,176400.0
2012-06-28 15:50:00,32.51,32.54,32.5,32.51,173300.0,24.13,24.1522,24.1226,24.13,173300.0
2012-06-28 15:55:00,32.5,32.56,32.5,32.55,250000.0,24.1226,24.1671,24.1226,24.1597,250000.0
2012-06-29 09:30:00,32.96,32.99,32.9,32.94,82500.0,24.464,24.4862,24.4194,24.4491,82500.0
2012-06-29 09:35:00,32.94,32.99,32.93,32.95,52900.0,24.4491,24.4862,24.4417,24.4566,52900.0
2012-06-29 09:40:00,32.95,33.04,32.94,33.04,87300.0,24.4566,24.5234,24.4491,24.5234,87300.0
2012-06-29 09:45:00,33.04,33.07,32.99,33.01,91400.0,24.5234,24.5456,24.4862,24.5011,91400.0
2012-06-29 09:50:00,33.01,33.17,33.01,33.15,56100.0,24.5011,24.6198,24.5011,24.605,56100.0
2012-06-29 09:55:00,33.15,33.2,33.12,33.19,48800.0,24.605,24.6421,24.5827,24.6347,48800.0
2012-06-29 10:00:00,33.19,33.22,33.13,33.15,51200.0,24.6347,24.657,24.5902,24.605,51200.0
2012-06-29 10:05:00,33.16,33.16,33.12,33.15,47100.0,24.6124,24.6124,24.5827,24.605,47100.0
2012-06-29 10:10:00,33.16,33.17,33.14,33.16,26900.0,24.6124,24.6198,24.5976,24.6124,26900.0
2012-06-29 10:15:00,33.16,33.18,33.15,33.16,79900.0,24.6124,24.6273,24.605,24.6124,79900.0
2012-06-29 10:20:00,33.16,33.19,33.14,33.14,47200.0,24.6124,24.6347,24.5976,24.5976,47200.0
2012-06-29 10:25:00,33.14,33.14,33.07,33.11,68500.0,24.5976,24.5976,24.5456,24.5753,68500.0
2012-06-29 10:30:00,33.12,33.18,33.11,33.18,38200.0,24.5827,24.6273,24.5753,24.6273,38200.0
2012-06-29 10:35:00,33.18,33.19,33.11,33.12,90400.0,24.6273,24.6347,24.5753,24.5827,90400.0
2012-06-29 10:40:00,33.12,33.17,33.11,33.16,55600.0,24.5827,24.6198,24.5753,24.6124,55600.0
2012-06-29 10:45:00,33.16,33.17,33.15,33.16,29800.0,24.6124,24.6198,24.605,24.6124,29800.0
2012-06-29 10:50:00,33.16,33.23,33.16,33.23,32800.0,24.6124,24.6644,24.6124,24.6644,32800.0
2012-06-29 10:55:00,33.23,33.26,33.22,33.26,33300.0,24.6644,24.6866,24.657,24.6866,33300.0
2012-06-29 11:00:00,33.26,33.29,33.23,33.23,32100.0,24.6866,24.7089,24.6644,24.6644,32100.0
2012-06-29 11:05:00,33.23,33.24,33.21,33.22,24400.0,24.6644,24.6718,24.6495,24.657,24400.0
2012-06-29 11:10:00,33.22,33.25,33.21,33.22,29900.0,24.657,24.6792,24.6495,24.657,29900.0
2012-06-29 11:15:00,33.22,33.26,33.22,33.26,27800.0,24.657,24.6866,24.657,24.6866,27800.0
2012-06-29 11:20:00,33.25,33.26,33.22,33.22,24700.0,24.6792,24.6866,24.657,24.657,24700.0
2012-06-29 11:25:00,33.22,33.26,33.2,33.24,36500.0,24.657,24.6866,24.6421,24.6718,36500.0
2012-06-29 11:30:00,33.24,33.25,33.21,33.24,24200.0,24.6718,24.6792,24.6495,24.6718,24200.0
2012-06-29 11:35:00,33.23,33.25,33.23,33.25,20200.0,24.6644,24.6792,24.6644,24.6792,20200.0
2012-06-29 11:40:00,33.25,33.27,33.24,33.27,43500.0,24.6792,24.6941,24.6718,24.6941,43500.0
2012-06-29 11:45:00,33.26,33.29,33.26,33.29,29700.0,24.6866,24.7089,24.6866,24.7089,29700.0
2012-06-29 11:50:00,33.29,33.3,33.27,33.28,41900.0,24.7089,24.7163,24.6941,24.7015,41900.0
2012-06-29 11:55:00,33.29,33.29,33.27,33.29,31800.0,24.7089,24.7089,24.6941,24.7089,31800.0
2012-06-29 12:00:00,33.28,33.33,33.27,33.3,78800.0,24.7015,24.7386,24.6941,24.7163,78800.0
2012-06-29 12:05:00,33.3,33.32,33.28,33.3,57600.0,24.7163,24.7312,24.7015,24.7163,57600.0
2012-06-29 12:10:00,33.3,33.3,33.25,33.25,25500.0,24.7163,24.7163,24.6792,24.6792,25500.0
2012-06-29 12:15:00,33.24,33.24,33.21,33.23,43400.0,24.6718,24.6718,24.6495,24.6644,43400.0
2012-06-29 12:20:00,33.23,33.24,33.2,33.22,54500.0,24.6644,24.6718,24.6421,24.657,54500.0
2012-06-29 12:25:00,33.22,33.22,33.21,33.22,12200.0,24.657,24.657,24.6495,24.657,12200.0
2012-06-29 12:30:00,33.22,33.22,33.2,33.21,18200.0,24.657,24.657,24.6421,24.6495,18200.0
2012-06-29 12:35:00,33.22,33.22,33.16,33.16,30400.0,24.657,24.657,24.6124,24.6124,30400.0
2012-06-29 12:40:00,33.16,33.17,33.15,33.16,15300.0,24.6124,24.6198,24.605,24.6124,15300.0
2012-06-29 12:45:00,33.17,33.17,33.15,33.16,10700.0,24.6198,24.6198,24.605,24.6124,10700.0
2012-06-29 12:50:00,33.15,33.17,33.15,33.16,21500.0,24.605,24.6198,24.605,24.6124,21500.0
2012-06-29 12:55:00,33.16,33.26,33.16,33.26,65000.0,24.6124,24.6866,24.6124,24.6866,65000.0
2012-06-29 13:00:00,33.26,33.3,33.25,33.3,43700.0,24.6866,24.7163,24.6792,24.7163,43700.0
2012-06-29 13:05:00,33.3,33.33,33.29,33.32,40300.0,24.7163,24.7386,24.7089,24.7312,40300.0
2012-06-29 13:10:00,33.33,33.37,33.33,33.37,42300.0,24.7386,24.7683,24.7386,24.7683,42300.0
2012-06-29 13:15:00,33.37,33.37,33.35,33.37,18500.0,24.7683,24.7683,24.7534,24.7683,18500.0
2012-06-29 13:20:00,33.37,33.38,33.35,33.35,15800.0,24.7683,24.7757,24.7534,24.7534,15800.0
2012-06-29 13:25:00,33.36,33.36,33.33,33.33,26000.0,24.7609,24.7609,24.7386,24.7386,26000.0
2012-06-29 13:30:00,33.33,33.34,33.3,33.3,30500.0,24.7386,24.746,24.7163,24.7163,30500.0
2012-06-29 13:35:00,33.3,33.31,33.3,33.31,8600.0,24.7163,24.7238,24.7163,24.7238,8600.0
2012-06-29 13:40:00,33.31,33.34,33.3,33.34,51800.0,24.7238,24.746,24.7163,24.746,51800.0
2012-06-29 13:45:00,33.34,33.35,33.33,33.33,11300.0,24.746,24.7534,24.7386,24.7386,11300.0
2012-06-29 13:50:00,33.34,33.34,33.31,33.32,16900.0,24.746,24.746,24.7238,24.7312,16900.0
2012-06-29 13:55:00,33.32,33.37,33.32,33.37,19200.0,24.7312,24.7683,24.7312,24.7683,19200.0
2012-06-29 14:00:00,33.36,33.37,33.34,33.35,13500.0,24.7609,24.7683,24.746,24.7534,13500.0
2012-06-29 14:05:00,33.34,33.37,33.34,33.36,16500.0,24.746,24.7683,24.746,24.7609,16500.0
2012-06-29 14:10:00,33.37,33.37,33.32,33.34,19600.0,24.7683,24.7683,24.7312,24.746,19600.0
2012-06-29 14:15:00,33.33,33.35,33.33,33.34,23600.0,24.7386,24.7534,24.7386,24.746,23600.0
2012-06-29 14:20:00,33.34,33.34,33.32,33.32,15500.0,24.746,24.746,24.7312,24.7312,15500.0
2012-06-29 14:25:00,33.33,33.41,33.32,33.41,27400.0,24.7386,24.798,24.7312,24.798,27400.0
2012-06-29 14:30:00,33.41,33.41,33.3,33.31,73000.0,24.798,24.798,24.7163,24.7238,73000.0
2012-06-29 14:35:00,33.31,33.31,33.26,33.26,32800.0,24.7238,24.7238,24.6866,24.6866,32800.0
2012-06-29 14:40:00,33.27,33.27,33.25,33.26,51100.0,24.6941,24.6941,24.6792,24.6866,51100.0
2012-06-29 14:45:00,33.26,33.27,33.24,33.25,37000.0,24.6866,24.6941,24.6718,24.6792,37000.0
2012-06-29 14:50:00,33.25,33.25,33.23,33.23,44700.0,24.6792,24.6792,24.6644,24.6644,44700.0
2012-06-29 14:55:00,33.23,33.24,33.23,33.23,14200.0,24.6644,24.6718,24.6644,24.6644,14200.0
2012-06-29 15:00:00,33.23,33.24,33.21,33.21,30600.0,24.6644,24.6718,24.6495,24.6495,30600.0
2012-06-29 15:05:00,33.21,33.22,33.2,33.22,44000.0,24.6495,24.657,24.6421,24.657,44000.0
2012-06-29 15:10:00,33.22,33.22,33.21,33.21,16900.0,24.657,24.657,24.6495,24.6495,16900.0
2012-06-29 15:15:00,33.22,33.23,33.21,33.23,33100.0,24.657,24.6644,24.6495,24.6644,33100.0
2012-06-29 15:20:00,33.23,33.23,33.17,33.19,46600.0,24.6644,24.6644,24.6198,24.6347,46600.0
2012-06-29 15:25:00,33.18,33.19,33.16,33.19,53200.0,24.6273,24.6347,24.6124,24.6347,53200.0
2012-06-29 15:30:00,33.19,33.22,33.16,33.21,53000.0,24.6347,24.657,24.6124,24.6495,53000.0
2012-06-29 15:35:00,33.22,33.25,33.2,33.2,65400.0,24.657,24.6792,24.6421,24.6421,65400.0
2012-06-29 15:40:00,33.2,33.27,33.2,33.24,84100.0,24.6421,24.6941,24.6421,24.6718,84100.0
2012-06-29 15:45:00,33.24,33.33,33.23,33.33,100300.0,24.6718,24.7386,24.6644,24.7386,100300.0
2012-06-29 15:50:00,33.33,33.37,33.3,33.37,107300.0,24.7386,24.7683,24.7163,24.7683,107300.0
2012-06-29 15:55:00,33.36,33.41,33.35,33.41,341200.0,24.7609,24.798,24.7534,24.798,341200.0
2012-07-02 09:30:00,33.55,33.55,33.46,33.47,53300.0,24.9019,24.9019,24.8351,24.8425,53300.0
2012-07-02 09:35:00,33.49,33.49,33.36,33.37,37000.0,24.8574,24.8574,24.7609,24.7683,37000.0
2012-07-02 09:40:00,33.37,33.38,33.27,33.29,51200.0,24.7683,24.7757,24.6941,24.7089,51200.0
2012-07-02 09:45:00,33.3,33.3,33.25,33.27,36800.0,24.7163,24.7163,24.6792,24.6941,36800.0
2012-07-02 09:50:00,33.28,33.29,33.23,33.26,56200.0,24.7015,24.7089,24.6644,24.6866,56200.0
2012-07-02 09:55:00,33.27,33.28,33.22,33.27,32000.0,24.6941,24.7015,24.657,24.6941,32000.0
2012-07-02 10:00:00,33.27,33.27,33.08,33.09,53700.0,24.6941,24.6941,24.553,24.5605,53700.0
2012-07-02 10:05:00,33.1,33.14,33.08,33.13,35500.0,24.5679,24.5976,24.553,24.5902,35500.0
2012-07-02 10:10:00,33.13,33.17,33.11,33.16,52800.0,24.5902,24.6198,24.5753,24.6124,52800.0
2012-07-02 10:15:00,33.17,33.23,33.16,33.22,50600.0,24.6198,24.6644,24.6124,24.657,50600.0
2012-07-02 10:20:00,33.22,33.26,33.2,33.23,35600.0,24.657,24.6866,24.6421,24.6644,35600.0
2012-07-02 10:25:00,33.24,33.26,33.21,33.23,23300.0,24.6718,24.6866,24.6495,24.6644,23300.0
2012-07-02 10:30:00,33.24,33.25,33.16,33.19,116400.0,24.6718,24.6792,24.6124,24.6347,116400.0
2012-07-02 10:35:00,33.18,33.21,33.16,33.17,64600.0,24.6273,24.6495,24.6124,24.6198,64600.0
2012-07-02 10:40:00,33.16,33.16,33.03,33.04,66400.0,24.6124,24.6124,24.5159,24.5234,66400.0
2012-07-02 10:45:00,33.04,33.12,33.04,33.11,31400.0,24.5234,24.5827,24.5234,24.5753,31400.0
2012-07-02 10:50:00,33.12,33.17,33.09,33.16,138000.0,24.5827,24.6198,24.5605,24.6124,138000.0
2012-07-02 10:55:00,33.17,33.18,33.16,33.17,25600.0,24.6198,24.6273,24.6124,24.6198,25600.0
2012-07-02 11:00:00,33.18,33.19,33.15,33.17,105200.0,24.6273,24.6347,24.605,24.6198,105200.0
2012-07-02 11:05:00,33.17,33.17,33.16,33.16,12600.0,24.6198,24.6198,24.6124,24.6124,12600.0
2012-07-02 11:10:00,33.17,33.18,33.14,33.15,132200.0,24.6198,24.6273,24.5976,24.605,132200.0
2012-07-02 11:15:00,33.15,33.17,33.15,33.17,68000.0,24.605,24.6198,24.605,24.6198,68000.0
2012-07-02 11:20:00,33.16,33.19,33.15,33.18,39800.0,24.6124,24.6347,24.605,24.6273,39800.0
2012-07-02 11:25:00,33.18,33.18,33.13,33.14,23300.0,24.6273,24.6273,24.5902,24.5976,23300.0
2012-07-02 11:30:00,33.14,33.16,33.13,33.14,21700.0,24.5976,24.6124,24.5902,24.5976,21700.0
2012-07-02 11:35:00,33.14,33.18,33.14,33.17,19600.0,24.5976,24.6273,24.5976,24.6198,19600.0
2012-07-02 11:40:00,33.17,33.17,33.12,33.12,14300.0,24.6198,24.6198,24.5827,24.5827,14300.0
2012-07-02 11:45:00,33.12,33.13,33.09,33.11,14500.0,24.5827,24.5902,24.5605,24.5753,14500.0
2012-07-02 11:50:00,33.11,33.14,33.11,33.13,22000.0,24.5753,24.5976,24.5753,24.5902,22000.0
2012-07-02 11:55:00,33.13,33.13,33.09,33.1,23700.0,24.5902,24.5902,24.5605,24.5679,23700.0
2012-07-02 12:00:00,33.1,33.11,33.09,33.1,11000.0,24.5679,24.5753,24.5605,24.5679,11000.0
2012-07-02 12:05:00,33.1,33.11,33.09,33.1,16400.0,24.5679,24.5753,24.5605,24.5679,16400.0
2012-07-02 12:10:00,33.11,33.12,33.09,33.09,31000.0,24.5753,24.5827,24.5605,24.5605,31000.0
2012-07-02 12:15:00,33.09,33.09,33.07,33.07,19700.0,24.5605,24.5605,24.5456,24.5456,19700.0
2012-07-02 12:20:00,33.07,33.1,33.07,33.08,19200.0,24.5456,24.5679,24.5456,24.553,19200.0
2012-07-02 12:25:00,33.08,33.09,33.07,33.07,18400.0,24.553,24.5605,24.5456,24.5456,18400.0
2012-07-02 12:30:00,33.07,33.07,33.04,33.05,23700.0,24.5456,24.5456,24.5234,24.5308,23700.0
2012-07-02 12:35:00,33.05,33.09,33.05,33.09,16700.0,24.5308,24.5605,24.5308,24.5605,16700.0
2012-07-02 12:40:00,33.09,33.09,33.07,33.08,18800.0,24.5605,24.5605,24.5456,24.553,18800.0
2012-07-02 12:45:00,33.08,33.1,33.07,33.1,13900.0,24.553,24.5679,24.5456,24.5679,13900.0
2012-07-02 12:50:00,33.1,33.14,33.09,33.1,42600.0,24.5679,24.5976,24.5605,24.5679,42600.0
2012-07-02 12:55:00,33.11,33.12,33.1,33.11,5300.0,24.5753,24.5827,24.5679,24.5753,5300.0
2012-07-02 13:00:00,33.12,33.14,33.11,33.14,15500.0,24.5827,24.5976,24.5753,24.5976,15500.0
2012-07-02 13:05:00,33.13,33.14,33.12,33.13,5800.0,24.5902,24.5976,24.5827,24.5902,5800.0
2012-07-02 13:10:00,33.14,33.16,33.14,33.16,10900.0,24.5976,24.6124,24.5976,24.6124,10900.0
2012-07-02 13:15:00,33.16,33.16,33.14,33.15,29800.0,24.6124,24.6124,24.5976,24.605,29800.0
2012-07-02 13:20:00,33.15,33.16,33.11,33.12,34500.0,24.605,24.6124,24.5753,24.5827,34500.0
2012-07-02 13:25:00,33.13,33.13,33.11,33.13,12300.0,24.5902,24.5902,24.5753,24.5902,12300.0
2012-07-02 13:30:00,33.13,33.15,33.13,33.15,8100.0,24.5902,24.605,24.5902,24.605,8100.0
2012-07-02 13:35:00,33.15,33.15,33.09,33.1,18800.0,24.605,24.605,24.5605,24.5679,18800.0
2012-07-02 13:40:00,33.09,33.1,33.08,33.09,13400.0,24.5605,24.5679,24.553,24.5605,13400.0
2012-07-02 13:45:00,33.09,33.11,33.08,33.11,8100.0,24.5605,24.5753,24.553,24.5753,8100.0
2012-07-02 13:50:00,33.11,33.12,33.09,33.09,25300.0,24.5753,24.5827,24.5605,24.5605,25300.0
2012-07-02 13:55:00,33.09,33.1,33.08,33.1,28000.0,24.5605,24.5679,24.553,24.5679,28000.0
2012-07-02 14:00:00,33.1,33.11,33.08,33.08,32100.0,24.5679,24.5753,24.553,24.553,32100.0
2012-07-02 14:05:00,33.08,33.12,33.07,33.1,43200.0,24.553,24.5827,24.5456,24.5679,43200.0
2012-07-02 14:10:00,33.1,33.12,33.09,33.1,30300.0,24.5679,24.5827,24.5605,24.5679,30300.0
2012-07-02 14:15:00,33.09,33.13,33.09,33.11,47000.0,24.5605,24.5902,24.5605,24.5753,47000.0
2012-07-02 14:20:00,33.11,33.12,33.1,33.11,36000.0,24.5753,24.5827,24.5679,24.5753,36000.0
2012-07-02 14:25:00,33.11,33.15,33.11,33.15,66200.0,24.5753,24.605,24.5753,24.605,66200.0
2012-07-02 14:30:00,33.15,33.2,33.15,33.2,83100.0,24.605,24.6421,24.605,24.6421,83100.0
2012-07-02 14:35:00,33.21,33.22,33.2,33.22,8700.0,24.6495,24.657,24.6421,24.657,8700.0
2012-07-02 14:40:00,33.22,33.23,33.2,33.21,19600.0,24.657,24.6644,24.6421,24.6495,19600.0
2012-07-02 14:45:00,33.21,33.21,33.2,33.21,7900.0,24.6495,24.6495,24.6421,24.6495,7900.0
2012-07-02 14:50:00,33.21,33.21,33.19,33.2,22300.0,24.6495,24.6495,24.6347,24.6421,22300.0
2012-07-02 14:55:00,33.2,33.23,33.2,33.22,14700.0,24.6421,24.6644,24.6421,24.657,14700.0
2012-07-02 15:00:00,33.23,33.23,33.18,33.2,60900.0,24.6644,24.6644,24.6273,24.6421,60900.0
2012-07-02 15:05:00,33.2,33.21,33.19,33.19,29900.0,24.6421,24.6495,24.6347,24.6347,29900.0
2012-07-02 15:10:00,33.19,33.21,33.18,33.2,57100.0,24.6347,24.6495,24.6273,24.6421,57100.0
2012-07-02 15:15:00,33.2,33.21,33.19,33.19,14900.0,24.6421,24.6495,24.6347,24.6347,14900.0
2012-07-02 15:20:00,33.2,33.2,33.16,33.17,57200.0,24.6421,24.6421,24.6124,24.6198,57200.0
2012-07-02 15:25:00,33.17,33.17,33.14,33.15,42800.0,24.6198,24.6198,24.5976,24.605,42800.0
2012-07-02 15:30:00,33.15,33.18,33.14,33.18,46500.0,24.605,24.6273,24.5976,24.6273,46500.0
2012-07-02 15:35:00,33.18,33.24,33.18,33.21,162100.0,24.6273,24.6718,24.6273,24.6495,162100.0
2012-07-02 15:40:00,33.22,33.24,33.2,33.24,42500.0,24.657,24.6718,24.6421,24.6718,42500.0
2012-07-02 15:45:00,33.23,33.24,33.19,33.22,82300.0,24.6644,24.6718,24.6347,24.657,82300.0
2012-07-02 15:50:00,33.22,33.26,33.21,33.24,300200.0,24.657,24.6866,24.6495,24.6718,300200.0
2012-07-02 15:55:00,33.23,33.28,33.23,33.27,163000.0,24.6644,24.7015,24.6644,24.6941,163000.0
2012-07-03 09:30:00,33.26,33.28,33.17,33.23,27200.0,24.6866,24.7015,24.6198,24.6644,27200.0
2012-07-03 09:35:00,33.25,33.26,33.2,33.21,14000.0,24.6792,24.6866,24.6421,24.6495,14000.0
2012-07-03 09:40:00,33.21,33.25,33.21,33.25,11600.0,24.6495,24.6792,24.6495,24.6792,11600.0
2012-07-03 09:45:00,33.26,33.33,33.26,33.27,28500.0,24.6866,24.7386,24.6866,24.6941,28500.0
2012-07-03 09:50:00,33.28,33.32,33.26,33.32,22600.0,24.7015,24.7312,24.6866,24.7312,22600.0
2012-07-03 09:55:00,33.32,33.33,33.25,33.32,35100.0,24.7312,24.7386,24.6792,24.7312,35100.0
2012-07-03 10:00:00,33.33,33.39,33.33,33.37,22500.0,24.7386,24.7831,24.7386,24.7683,22500.0
2012-07-03 10:05:00,33.37,33.43,33.37,33.41,34400.0,24.7683,24.8128,24.7683,24.798,34400.0
2012-07-03 10:10:00,33.4,33.42,33.36,33.41,51900.0,24.7906,24.8054,24.7609,24.798,51900.0
2012-07-03 10:15:00,33.4,33.41,33.29,33.3,21900.0,24.7906,24.798,24.7089,24.7163,21900.0
2012-07-03 10:20:00,33.3,33.34,33.3,33.34,14500.0,24.7163,24.746,24.7163,24.746,14500.0
2012-07-03 10:25:00,33.35,33.36,33.33,33.36,10700.0,24.7534,24.7609,24.7386,24.7609,10700.0
2012-07-03 10:30:00,33.36,33.4,33.36,33.4,17600.0,24.7609,24.7906,24.7609,24.7906,17600.0
2012-07-03 10:35:00,33.4,33.43,33.4,33.41,39400.0,24.7906,24.8128,24.7906,24.798,39400.0
2012-07-03 10:40:00,33.41,33.43,33.39,33.39,78200.0,24.798,24.8128,24.7831,24.7831,78200.0
2012-07-03 10:45:00,33.4,33.47,33.4,33.45,108600.0,24.7906,24.8425,24.7906,24.8277,108600.0
2012-07-03 10:50:00,33.45,33.45,33.4,33.41,19800.0,24.8277,24.8277,24.7906,24.798,19800.0
2012-07-03 10:55:00,33.4,33.45,33.4,33.44,28400.0,24.7906,24.8277,24.7906,24.8203,28400.0
2012-07-03 11:00:00,33.44,33.46,33.43,33.45,42000.0,24.8203,24.8351,24.8128,24.8277,42000.0
2012-07-03 11:05:00,33.46,33.46,33.44,33.44,29800.0,24.8351,24.8351,24.8203,24.8203,29800.0
2012-07-03 11:10:00,33.45,33.46,33.43,33.45,17300.0,24.8277,24.8351,24.8128,24.8277,17300.0
2012-07-03 11:15:00,33.46,33.48,33.44,33.48,27200.0,24.8351,24.8499,24.8203,24.8499,27200.0
2012-07-03 11:20:00,33.48,33.52,33.47,33.51,46600.0,24.8499,24.8796,24.8425,24.8722,46600.0
2012-07-03 11:25:00,33.51,33.51,33.48,33.5,16000.0,24.8722,24.8722,24.8499,24.8648,16000.0
2012-07-03 11:30:00,33.49,33.5,33.49,33.5,11300.0,24.8574,24.8648,24.8574,24.8648,11300.0
2012-07-03 11:35:00,33.5,33.53,33.49,33.53,20100.0,24.8648,24.8871,24.8574,24.8871,20100.0
2012-07-03 11:40:00,33.52,33.53,33.48,33.49,26300.0,24.8796,24.8871,24.8499,24.8574,26300.0
2012-07-03 11:45:00,33.49,33.5,33.46,33.47,21300.0,24.8574,24.8648,24.8351,24.8425,21300.0
2012-07-03 11:50:00,33.48,33.48,33.41,33.41,13900.0,24.8499,24.8499,24.798,24.798,13900.0
2012-07-03 11:55:00,33.42,33.43,33.38,33.39,21900.0,24.8054,24.8128,24.7757,24.7831,21900.0
2012-07-03 12:00:00,33.39,33.39,33.36,33.36,27000.0,24.7831,24.7831,24.7609,24.7609,27000.0
2012-07-03 12:05:00,33.37,33.37,33.3,33.33,57700.0,24.7683,24.7683,24.7163,24.7386,57700.0
2012-07-03 12:10:00,33.31,33.33,33.27,33.27,46800.0,24.7238,24.7386,24.6941,24.6941,46800.0
2012-07-03 12:15:00,33.28,33.33,33.27,33.31,103700.0,24.7015,24.7386,24.6941,24.7238,103700.0
2012-07-03 12:20:00,33.3,33.36,33.3,33.36,63800.0,24.7163,24.7609,24.7163,24.7609,63800.0
2012-07-03 12:25:00,33.35,33.36,33.35,33.36,10300.0,24.7534,24.7609,24.7534,24.7609,10300.0
2012-07-03 12:30:00,33.36,33.36,33.33,33.35,37100.0,24.7609,24.7609,24.7386,24.7534,37100.0
2012-07-03 12:35:00,33.34,33.37,33.33,33.35,46400.0,24.746,24.7683,24.7386,24.7534,46400.0
2012-07-03 12:40:00,33.35,33.37,33.34,33.35,25900.0,24.7534,24.7683,24.746,24.7534,25900.0
2012-07-03 12:45:00,33.36,33.38,33.35,33.37,33500.0,24.7609,24.7757,24.7534,24.7683,33500.0
2012-07-03 12:50:00,33.37,33.39,33.36,33.39,43300.0,24.7683,24.7831,24.7609,24.7831,43300.0
2012-07-03 12:55:00,33.4,33.45,33.4,33.45,84200.0,24.7906,24.8277,24.7906,24.8277,84200.0
2012-07-05 09:30:00,33.28,33.44,33.27,33.34,72900.0,24.7015,24.8203,24.6941,24.746,72900.0
2012-07-05 09:35:00,33.34,33.41,33.34,33.41,37400.0,24.746,24.798,24.746,24.798,37400.0
2012-07-05 09:40:00,33.4,33.42,33.35,33.42,91700.0,24.7906,24.8054,24.7534,24.8054,91700.0
2012-07-05 09:45:00,33.42,33.42,33.4,33.41,32500.0,24.8054,24.8054,24.7906,24.798,32500.0
2012-07-05 09:50:00,33.4,33.41,33.29,33.29,74400.0,24.7906,24.798,24.7089,24.7089,74400.0
2012-07-05 09:55:00,33.29,33.37,33.29,33.33,29100.0,24.7089,24.7683,24.7089,24.7386,29100.0
2012-07-05 10:00:00,33.32,33.34,33.29,33.3,23000.0,24.7312,24.746,24.7089,24.7163,23000.0
2012-07-05 10:05:00,33.3,33.3,33.25,33.26,34500.0,24.7163,24.7163,24.6792,24.6866,34500.0
2012-07-05 10:10:00,33.25,33.26,33.2,33.21,48300.0,24.6792,24.6866,24.6421,24.6495,48300.0
2012-07-05 10:15:00,33.2,33.21,33.19,33.2,44600.0,24.6421,24.6495,24.6347,24.6421,44600.0
2012-07-05 10:20:00,33.2,33.23,33.2,33.23,23400.0,24.6421,24.6644,24.6421,24.6644,23400.0
2012-07-05 10:25:00,33.23,33.23,33.21,33.23,63700.0,24.6644,24.6644,24.6495,24.6644,63700.0
2012-07-05 10:30:00,33.22,33.24,33.22,33.23,40900.0,24.657,24.6718,24.657,24.6644,40900.0
2012-07-05 10:35:00,33.22,33.23,33.21,33.21,47200.0,24.657,24.6644,24.6495,24.6495,47200.0
2012-07-05 10:40:00,33.21,33.27,33.21,33.26,42800.0,24.6495,24.6941,24.6495,24.6866,42800.0
2012-07-05 10:45:00,33.27,33.29,33.26,33.26,24100.0,24.6941,24.7089,24.6866,24.6866,24100.0
2012-07-05 10:50:00,33.26,33.33,33.26,33.33,33700.0,24.6866,24.7386,24.6866,24.7386,33700.0
2012-07-05 10:55:00,33.33,33.33,33.26,33.26,34800.0,24.7386,24.7386,24.6866,24.6866,34800.0
2012-07-05 11:00:00,33.27,33.29,33.26,33.29,29400.0,24.6941,24.7089,24.6866,24.7089,29400.0
2012-07-05 11:05:00,33.29,33.32,33.29,33.32,11000.0,24.7089,24.7312,24.7089,24.7312,11000.0
2012-07-05 11:10:00,33.31,33.33,33.31,33.33,19800.0,24.7238,24.7386,24.7238,24.7386,19800.0
2012-07-05 11:15:00,33.33,33.36,33.32,33.36,19200.0,24.7386,24.7609,24.7312,24.7609,19200.0
2012-07-05 11:20:00,33.36,33.37,33.35,33.36,29700.0,24.7609,24.7683,24.7534,24.7609,29700.0
2012-07-05 11:25:00,33.36,33.37,33.34,33.36,41600.0,24.7609,24.7683,24.746,24.7609,41600.0
2012-07-05 11:30:00,33.35,33.39,33.35,33.37,30200.0,24.7534,24.7831,24.7534,24.7683,30200.0
2012-07-05 11:35:00,33.36,33.36,33.3,33.3,32000.0,24.7609,24.7609,24.7163,24.7163,32000.0
2012-07-05 11:40:00,33.3,33.33,33.3,33.32,26100.0,24.7163,24.7386,24.7163,24.7312,26100.0
2012-07-05 11:45:00,33.32,33.35,33.31,33.34,13700.0,24.7312,24.7534,24.7238,24.746,13700.0
2012-07-05 11:50:00,33.33,33.34,33.33,33.34,14400.0,24.7386,24.746,24.7386,24.746,14400.0
2012-07-05 11:55:00,33.33,33.35,33.33,33.35,18300.0,24.7386,24.7534,24.7386,24.7534,18300.0
2012-07-05 12:00:00,33.34,33.37,33.34,33.37,26300.0,24.746,24.7683,24.746,24.7683,26300.0
2012-07-05 12:05:00,33.36,33.37,33.35,33.36,17200.0,24.7609,24.7683,24.7534,24.7609,17200.0
2012-07-05 12:10:00,33.35,33.37,33.35,33.35,18600.0,24.7534,24.7683,24.7534,24.7534,18600.0
2012-07-05 12:15:00,33.35,33.37,33.32,33.32,24100.0,24.7534,24.7683,24.7312,24.7312,24100.0
2012-07-05 12:20:00,33.32,33.34,33.32,33.34,17500.0,24.7312,24.746,24.7312,24.746,17500.0
2012-07-05 12:25:00,33.32,33.34,33.29,33.29,14900.0,24.7312,24.746,24.7089,24.7089,14900.0
2012-07-05 12:30:00,33.29,33.3,33.27,33.29,16400.0,24.7089,24.7163,24.6941,24.7089,16400.0
2012-07-05 12:35:00,33.3,33.3,33.27,33.28,31500.0,24.7163,24.7163,24.6941,24.7015,31500.0
2012-07-05 12:40:00,33.28,33.29,33.28,33.29,5200.0,24.7015,24.7089,24.7015,24.7089,5200.0
2012-07-05 12:45:00,33.29,33.29,33.28,33.28,5500.0,24.7089,24.7089,24.7015,24.7015,5500.0
2012-07-05 12:50:00,33.28,33.29,33.23,33.24,82600.0,24.7015,24.7089,24.6644,24.6718,82600.0
2012-07-05 12:55:00,33.23,33.24,33.23,33.24,4600.0,24.6644,24.6718,24.6644,24.6718,4600.0
2012-07-05 13:00:00,33.23,33.25,33.23,33.25,15300.0,24.6644,24.6792,24.6644,24.6792,15300.0
2012-07-05 13:05:00,33.25,33.27,33.24,33.27,14600.0,24.6792,24.6941,24.6718,24.6941,14600.0
2012-07-05 13:10:00,33.26,33.27,33.26,33.27,19000.0,24.6866,24.6941,24.6866,24.6941,19000.0
2012-07-05 13:15:00,33.27,33.28,33.26,33.27,27000.0,24.6941,24.7015,24.6866,24.6941,27000.0
2012-07-05 13:20:00,33.27,33.29,33.27,33.29,6900.0,24.6941,24.7089,24.6941,24.7089,6900.0
2012-07-05 13:25:00,33.29,33.3,33.29,33.3,5200.0,24.7089,24.7163,24.7089,24.7163,5200.0
2012-07-05 13:30:00,33.29,33.33,33.29,33.29,31600.0,24.7089,24.7386,24.7089,24.7089,31600.0
2012-07-05 13:35:00,33.29,33.32,33.29,33.3,24600.0,24.7089,24.7312,24.7089,24.7163,24600.0
2012-07-05 13:40:00,33.29,33.31,33.29,33.31,18600.0,24.7089,24.7238,24.7089,24.7238,18600.0
2012-07-05 13:45:00,33.31,33.37,33.3,33.35,40800.0,24.7238,24.7683,24.7163,24.7534,40800.0
2012-07-05 13:50:00,33.34,33.35,33.34,33.35,11500.0,24.746,24.7534,24.746,24.7534,11500.0
2012-07-05 13:55:00,33.35,33.35,33.34,33.35,3600.0,24.7534,24.7534,24.746,24.7534,3600.0
2012-07-05 14:00:00,33.35,33.35,33.34,33.35,9700.0,24.7534,24.7534,24.746,24.7534,9700.0
2012-07-05 14:05:00,33.34,33.35,33.29,33.29,35800.0,24.746,24.7534,24.7089,24.7089,35800.0
2012-07-05 14:10:00,33.28,33.3,33.27,33.3,31100.0,24.7015,24.7163,24.6941,24.7163,31100.0
2012-07-05 14:15:00,33.3,33.3,33.29,33.29,7100.0,24.7163,24.7163,24.7089,24.7089,7100.0
2012-07-05 14:20:00,33.3,33.3,33.29,33.3,19700.0,24.7163,24.7163,24.7089,24.7163,19700.0
2012-07-05 14:25:00,33.29,33.3,33.29,33.3,11500.0,24.7089,24.7163,24.7089,24.7163,11500.0
2012-07-05 14:30:00,33.29,33.3,33.29,33.29,8600.0,24.7089,24.7163,24.7089,24.7089,8600.0
2012-07-05 14:35:00,33.3,33.3,33.29,33.29,7800.0,24.7163,24.7163,24.7089,24.7089,7800.0
2012-07-05 14:40:00,33.29,33.3,33.29,33.3,7600.0,24.7089,24.7163,24.7089,24.7163,7600.0
2012-07-05 14:45:00,33.3,33.3,33.26,33.29,67700.0,24.7163,24.7163,24.6866,24.7089,67700.0
2012-07-05 14:50:00,33.28,33.3,33.28,33.3,26200.0,24.7015,24.7163,24.7015,24.7163,26200.0
2012-07-05 14:55:00,33.3,33.3,33.29,33.29,6500.0,24.7163,24.7163,24.7089,24.7089,6500.0
2012-07-05 15:00:00,33.29,33.3,33.29,33.29,8800.0,24.7089,24.7163,24.7089,24.7089,8800.0
2012-07-05 15:05:00,33.3,33.3,33.29,33.3,15200.0,24.7163,24.7163,24.7089,24.7163,15200.0
2012-07-05 15:10:00,33.29,33.3,33.29,33.3,17500.0,24.7089,24.7163,24.7089,24.7163,17500.0
2012-07-05 15:15:00,33.3,33.3,33.27,33.29,65900.0,24.7163,24.7163,24.6941,24.7089,65900.0
2012-07-05 15:20:00,33.28,33.3,33.27,33.29,50200.0,24.7015,24.7163,24.6941,24.7089,50200.0
2012-07-05 15:25:00,33.29,33.3,33.28,33.3,26500.0,24.7089,24.7163,24.7015,24.7163,26500.0
2012-07-05 15:30:00,33.3,33.31,33.27,33.27,33200.0,24.7163,24.7238,24.6941,24.6941,33200.0
2012-07-05 15:35:00,33.28,33.28,33.24,33.24,104300.0,24.7015,24.7015,24.6718,24.6718,104300.0
2012-07-05 15:40:00,33.25,33.28,33.24,33.28,64300.0,24.6792,24.7015,24.6718,24.7015,64300.0
2012-07-05 15:45:00,33.28,33.31,33.28,33.3,40700.0,24.7015,24.7238,24.7015,24.7163,40700.0
2012-07-05 15:50:00,33.31,33.31,33.26,33.26,92600.0,24.7238,24.7238,24.6866,24.6866,92600.0
2012-07-05 15:55:00,33.27,33.28,33.26,33.27,151400.0,24.6941,24.7015,24.6866,24.6941,151400.0
2012-07-06 09:30:00,33.04,33.09,33.0,33.05,39500.0,24.5234,24.5605,24.4937,24.5308,39500.0
2012-07-06 09:35:00,33.01,33.06,33.0,33.04,19900.0,24.5011,24.5382,24.4937,24.5234,19900.0
2012-07-06 09:40:00,33.05,33.13,33.03,33.13,15500.0,24.5308,24.5902,24.5159,24.5902,15500.0
2012-07-06 09:45:00,33.12,33.13,33.06,33.07,56900.0,24.5827,24.5902,24.5382,24.5456,56900.0
2012-07-06 09:50:00,33.07,33.14,33.06,33.11,117200.0,24.5456,24.5976,24.5382,24.5753,117200.0
2012-07-06 09:55:00,33.11,33.16,33.08,33.16,21700.0,24.5753,24.6124,24.553,24.6124,21700.0
2012-07-06 10:00:00,33.16,33.17,33.08,33.1,32200.0,24.6124,24.6198,24.553,24.5679,32200.0
2012-07-06 10:05:00,33.09,33.1,33.01,33.02,25200.0,24.5605,24.5679,24.5011,24.5085,25200.0
2012-07-06 10:10:00,33.02,33.09,33.01,33.08,54000.0,24.5085,24.5605,24.5011,24.553,54000.0
2012-07-06 10:15:00,33.07,33.08,33.02,33.06,65500.0,24.5456,24.553,24.5085,24.5382,65500.0
2012-07-06 10:20:00,33.07,33.07,33.04,33.05,47100.0,24.5456,24.5456,24.5234,24.5308,47100.0
2012-07-06 10:25:00,33.06,33.1,33.06,33.09,21100.0,24.5382,24.5679,24.5382,24.5605,21100.0
2012-07-06 10:30:00,33.09,33.09,33.06,33.06,21600.0,24.5605,24.5605,24.5382,24.5382,21600.0
2012-07-06 10:35:00,33.05,33.09,33.05,33.09,10500.0,24.5308,24.5605,24.5308,24.5605,10500.0
2012-07-06 10:40:00,33.09,33.09,33.06,33.08,15200.0,24.5605,24.5605,24.5382,24.553,15200.0
2012-07-06 10:45:00,33.06,33.07,33.01,33.01,17800.0,24.5382,24.5456,24.5011,24.5011,17800.0
2012-07-06 10:50:00,33.02,33.05,33.0,33.05,20100.0,24.5085,24.5308,24.4937,24.5308,20100.0
2012-07-06 10:55:00,33.04,33.04,33.0,33.01,16900.0,24.5234,24.5234,24.4937,24.5011,16900.0
2012-07-06 11:00:00,33.01,33.03,33.0,33.02,20800.0,24.5011,24.5159,24.4937,24.5085,20800.0
2012-07-06 11:05:00,33.03,33.06,33.02,33.05,17800.0,24.5159,24.5382,24.5085,24.5308,17800.0
2012-07-06 11:10:00,33.05,33.08,33.02,33.03,34500.0,24.5308,24.553,24.5085,24.5159,34500.0
2012-07-06 11:15:00,33.02,33.05,33.02,33.04,12200.0,24.5085,24.5308,24.5085,24.5234,12200.0
2012-07-06 11:20:00,33.05,33.06,33.02,33.03,17500.0,24.5308,24.5382,24.5085,24.5159,17500.0
2012-07-06 11:25:00,33.02,33.03,33.0,33.01,43400.0,24.5085,24.5159,24.4937,24.5011,43400.0
2012-07-06 11:30:00,33.0,33.01,32.95,32.98,56300.0,24.4937,24.5011,24.4566,24.4788,56300.0
2012-07-06 11:35:00,32.97,32.99,32.97,32.99,8200.0,24.4714,24.4862,24.4714,24.4862,8200.0
2012-07-06 11:40:00,32.99,33.0,32.98,33.0,10200.0,24.4862,24.4937,24.4788,24.4937,10200.0
2012-07-06 11:45:00,32.99,33.0,32.99,33.0,7300.0,24.4862,24.4937,24.4862,24.4937,7300.0
2012-07-06 11:50:00,33.0,33.01,32.99,33.0,23400.0,24.4937,24.5011,24.4862,24.4937,23400.0
2012-07-06 11:55:00,33.0,33.0,32.98,33.0,26600.0,24.4937,24.4937,24.4788,24.4937,26600.0
2012-07-06 12:00:00,32.99,33.01,32.98,33.0,32900.0,24.4862,24.5011,24.4788,24.4937,32900.0
2012-07-06 12:05:00,32.99,33.02,32.99,33.01,15300.0,24.4862,24.5085,24.4862,24.5011,15300.0
2012-07-06 12:10:00,33.01,33.01,33.0,33.01,6300.0,24.5011,24.5011,24.4937,24.5011,6300.0
2012-07-06 12:15:00,33.01,33.03,33.0,33.03,10800.0,24.5011,24.5159,24.4937,24.5159,10800.0
2012-07-06 12:20:00,33.03,33.04,33.0,33.0,18200.0,24.5159,24.5234,24.4937,24.4937,18200.0
2012-07-06 12:25:00,33.0,33.04,32.99,33.04,14900.0,24.4937,24.5234,24.4862,24.5234,14900.0
2012-07-06 12:30:00,33.04,33.07,33.03,33.07,12600.0,24.5234,24.5456,24.5159,24.5456,12600.0
2012-07-06 12:35:00,33.06,33.07,33.06,33.07,7000.0,24.5382,24.5456,24.5382,24.5456,7000.0
2012-07-06 12:40:00,33.07,33.1,33.07,33.1,6200.0,24.5456,24.5679,24.5456,24.5679,6200.0
2012-07-06 12:45:00,33.09,33.15,33.09,33.11,28000.0,24.5605,24.605,24.5605,24.5753,28000.0
2012-07-06 12:50:00,33.12,33.12,33.08,33.08,31400.0,24.5827,24.5827,24.553,24.553,31400.0
2012-07-06 12:55:00,33.07,33.08,33.05,33.08,13400.0,24.5456,24.553,24.5308,24.553,13400.0
2012-07-06 13:00:00,33.07,33.08,33.05,33.05,6700.0,24.5456,24.553,24.5308,24.5308,6700.0
2012-07-06 13:05:00,33.06,33.07,33.05,33.06,7000.0,24.5382,24.5456,24.5308,24.5382,7000.0
2012-07-06 13:10:00,33.05,33.08,33.05,33.07,11100.0,24.5308,24.553,24.5308,24.5456,11100.0
2012-07-06 13:15:00,33.06,33.08,33.05,33.08,11800.0,24.5382,24.553,24.5308,24.553,11800.0
2012-07-06 13:20:00,33.07,33.08,33.05,33.05,4400.0,24.5456,24.553,24.5308,24.5308,4400.0
2012-07-06 13:25:00,33.06,33.06,33.04,33.04,10800.0,24.5382,24.5382,24.5234,24.5234,10800.0
2012-07-06 13:30:00,33.05,33.05,33.03,33.03,7600.0,24.5308,24.5308,24.5159,24.5159,7600.0
2012-07-06 13:35:00,33.04,33.06,33.03,33.03,18500.0,24.5234,24.5382,24.5159,24.5159,18500.0
2012-07-06 13:40:00,33.03,33.04,33.01,33.02,21300.0,24.5159,24.5234,24.5011,24.5085,21300.0
2012-07-06 13:45:00,33.02,33.03,33.01,33.02,13300.0,24.5085,24.5159,24.5011,24.5085,13300.0
2012-07-06 13:50:00,33.01,33.03,33.01,33.02,8400.0,24.5011,24.5159,24.5011,24.5085,8400.0
2012-07-06 13:55:00,33.02,33.03,33.0,33.03,25600.0,24.5085,24.5159,24.4937,24.5159,25600.0
2012-07-06 14:00:00,33.03,33.03,33.01,33.02,13700.0,24.5159,24.5159,24.5011,24.5085,13700.0
2012-07-06 14:05:00,33.01,33.02,33.01,33.01,12300.0,24.5011,24.5085,24.5011,24.5011,12300.0
2012-07-06 14:10:00,33.01,33.01,32.99,32.99,26700.0,24.5011,24.5011,24.4862,24.4862,26700.0
2012-07-06 14:15:00,33.0,33.01,32.99,33.0,17000.0,24.4937,24.5011,24.4862,24.4937,17000.0
2012-07-06 14:20:00,32.99,33.0,32.97,32.98,19300.0,24.4862,24.4937,24.4714,24.4788,19300.0
2012-07-06 14:25:00,32.98,32.98,32.97,32.98,7700.0,24.4788,24.4788,24.4714,24.4788,7700.0
2012-07-06 14:30:00,32.98,33.0,32.97,33.0,18600.0,24.4788,24.4937,24.4714,24.4937,18600.0
2012-07-06 14:35:00,33.0,33.02,33.0,33.02,14400.0,24.4937,24.5085,24.4937,24.5085,14400.0
2012-07-06 14:40:00,33.02,33.03,33.0,33.01,22000.0,24.5085,24.5159,24.4937,24.5011,22000.0
2012-07-06 14:45:00,33.01,33.02,32.99,33.01,40500.0,24.5011,24.5085,24.4862,24.5011,40500.0
2012-07-06 14:50:00,33.0,33.01,32.98,33.01,21700.0,24.4937,24.5011,24.4788,24.5011,21700.0
2012-07-06 14:55:00,33.0,33.03,33.0,33.03,18900.0,24.4937,24.5159,24.4937,24.5159,18900.0
2012-07-06 15:00:00,33.02,33.03,33.0,33.02,20700.0,24.5085,24.5159,24.4937,24.5085,20700.0
2012-07-06 15:05:00,33.03,33.05,33.02,33.04,20100.0,24.5159,24.5308,24.5085,24.5234,20100.0
2012-07-06 15:10:00,33.05,33.06,33.04,33.06,29000.0,24.5308,24.5382,24.5234,24.5382,29000.0
2012-07-06 15:15:00,33.06,33.08,33.05,33.06,44000.0,24.5382,24.553,24.5308,24.5382,44000.0
2012-07-06 15:20:00,33.06,33.06,33.04,33.05,88200.0,24.5382,24.5382,24.5234,24.5308,88200.0
2012-07-06 15:25:00,33.04,33.07,33.03,33.07,36000.0,24.5234,24.5456,24.5159,24.5456,36000.0
2012-07-06 15:30:00,33.07,33.08,33.05,33.07,61100.0,24.5456,24.553,24.5308,24.5456,61100.0
2012-07-06 15:35:00,33.07,33.08,33.03,33.05,77700.0,24.5456,24.553,24.5159,24.5308,77700.0
2012-07-06 15:40:00,33.05,33.07,33.03,33.05,67500.0,24.5308,24.5456,24.5159,24.5308,67500.0
2012-07-06 15:45:00,33.07,33.08,33.04,33.05,118500.0,24.5456,24.553,24.5234,24.5308,118500.0
2012-07-06 15:50:00,33.05,33.07,33.02,33.05,149000.0,24.5308,24.5456,24.5085,24.5308,149000.0
2012-07-06 15:55:00,33.05,33.05,32.99,33.0,299500.0,24.5308,24.5308,24.4862,24.4937,299500.0
2012-07-09 09:30:00,32.96,33.1,32.85,33.05,88500.0,24.464,24.5679,24.3823,24.5308,88500.0
2012-07-09 09:35:00,33.05,33.05,32.99,33.0,26900.0,24.5308,24.5308,24.4862,24.4937,26900.0
2012-07-09 09:40:00,32.99,33.0,32.93,32.94,57400.0,24.4862,24.4937,24.4417,24.4491,57400.0
2012-07-09 09:45:00,32.94,32.99,32.92,32.98,87900.0,24.4491,24.4862,24.4343,24.4788,87900.0
2012-07-09 09:50:00,32.96,33.01,32.96,32.99,82600.0,24.464,24.5011,24.464,24.4862,82600.0
2012-07-09 09:55:00,32.98,33.03,32.97,33.01,78600.0,24.4788,24.5159,24.4714,24.5011,78600.0
2012-07-09 10:00:00,33.01,33.04,33.0,33.04,37500.0,24.5011,24.5234,24.4937,24.5234,37500.0
2012-07-09 10:05:00,33.04,33.05,33.01,33.01,57000.0,24.5234,24.5308,24.5011,24.5011,57000.0
2012-07-09 10:10:00,33.02,33.03,32.97,32.98,119400.0,24.5085,24.5159,24.4714,24.4788,119400.0
2012-07-09 10:15:00,32.98,32.98,32.93,32.93,46100.0,24.4788,24.4788,24.4417,24.4417,46100.0
2012-07-09 10:20:00,32.94,32.94,32.91,32.91,50300.0,24.4491,24.4491,24.4269,24.4269,50300.0
2012-07-09 10:25:00,32.91,32.99,32.9,32.98,72100.0,24.4269,24.4862,24.4194,24.4788,72100.0
2012-07-09 10:30:00,32.98,33.01,32.98,32.99,37100.0,24.4788,24.5011,24.4788,24.4862,37100.0
2012-07-09 10:35:00,32.99,33.02,32.94,32.94,83000.0,24.4862,24.5085,24.4491,24.4491,83000.0
2012-07-09 10:40:00,32.94,32.95,32.93,32.95,44200.0,24.4491,24.4566,24.4417,24.4566,44200.0
2012-07-09 10:45:00,32.95,32.96,32.85,32.94,204800.0,24.4566,24.464,24.3823,24.4491,204800.0
2012-07-09 10:50:00,32.94,32.99,32.93,32.98,40900.0,24.4491,24.4862,24.4417,24.4788,40900.0
2012-07-09 10:55:00,32.98,33.02,32.98,33.01,47000.0,24.4788,24.5085,24.4788,24.5011,47000.0
2012-07-09 11:00:00,33.0,33.02,32.98,33.02,39500.0,24.4937,24.5085,24.4788,24.5085,39500.0
2012-07-09 11:05:00,33.02,33.06,33.01,33.06,70100.0,24.5085,24.5382,24.5011,24.5382,70100.0
2012-07-09 11:10:00,33.05,33.07,33.03,33.04,50600.0,24.5308,24.5456,24.5159,24.5234,50600.0
2012-07-09 11:15:00,33.03,33.04,33.02,33.03,76200.0,24.5159,24.5234,24.5085,24.5159,76200.0
2012-07-09 11:20:00,33.03,33.04,33.03,33.04,39900.0,24.5159,24.5234,24.5159,24.5234,39900.0
2012-07-09 11:25:00,33.04,33.08,33.03,33.06,29500.0,24.5234,24.553,24.5159,24.5382,29500.0
2012-07-09 11:30:00,33.06,33.07,33.0,33.01,229800.0,24.5382,24.5456,24.4937,24.5011,229800.0
2012-07-09 11:35:00,33.0,33.0,32.96,32.97,38600.0,24.4937,24.4937,24.464,24.4714,38600.0
2012-07-09 11:40:00,32.96,32.97,32.91,32.93,60500.0,24.464,24.4714,24.4269,24.4417,60500.0
2012-07-09 11:45:00,32.92,32.92,32.89,32.9,28300.0,24.4343,24.4343,24.412,24.4194,28300.0
2012-07-09 11:50:00,32.9,32.9,32.86,32.89,36200.0,24.4194,24.4194,24.3898,24.412,36200.0
2012-07-09 11:55:00,32.89,32.91,32.86,32.86,22300.0,24.412,24.4269,24.3898,24.3898,22300.0
2012-07-09 12:00:00,32.86,32.9,32.85,32.9,30600.0,24.3898,24.4194,24.3823,24.4194,30600.0
2012-07-09 12:05:00,32.9,32.94,32.9,32.9,41400.0,24.4194,24.4491,24.4194,24.4194,41400.0
2012-07-09 12:10:00,32.9,32.92,32.89,32.92,21000.0,24.4194,24.4343,24.412,24.4343,21000.0
2012-07-09 12:15:00,32.92,32.93,32.9,32.93,44100.0,24.4343,24.4417,24.4194,24.4417,44100.0
2012-07-09 12:20:00,32.93,32.96,32.92,32.96,17400.0,24.4417,24.464,24.4343,24.464,17400.0
2012-07-09 12:25:00,32.95,32.98,32.95,32.96,18700.0,24.4566,24.4788,24.4566,24.464,18700.0
2012-07-09 12:30:00,32.96,32.98,32.95,32.98,22900.0,24.464,24.4788,24.4566,24.4788,22900.0
2012-07-09 12:35:00,32.98,32.98,32.96,32.96,28600.0,24.4788,24.4788,24.464,24.464,28600.0
2012-07-09 12:40:00,32.97,32.97,32.94,32.95,46900.0,24.4714,24.4714,24.4491,24.4566,46900.0
2012-07-09 12:45:00,32.95,32.95,32.94,32.95,27200.0,24.4566,24.4566,24.4491,24.4566,27200.0
2012-07-09 12:50:00,32.95,32.99,32.94,32.98,43000.0,24.4566,24.4862,24.4491,24.4788,43000.0
2012-07-09 12:55:00,32.99,32.99,32.98,32.98,23500.0,24.4862,24.4862,24.4788,24.4788,23500.0
2012-07-09 13:00:00,32.99,32.99,32.98,32.99,9400.0,24.4862,24.4862,24.4788,24.4862,9400.0
2012-07-09 13:05:00,32.99,32.99,32.98,32.99,12100.0,24.4862,24.4862,24.4788,24.4862,12100.0
2012-07-09 13:10:00,32.99,32.99,32.98,32.98,13300.0,24.4862,24.4862,24.4788,24.4788,13300.0
2012-07-09 13:15:00,32.99,33.02,32.98,33.02,43200.0,24.4862,24.5085,24.4788,24.5085,43200.0
2012-07-09 13:20:00,33.02,33.02,33.01,33.02,9000.0,24.5085,24.5085,24.5011,24.5085,9000.0
2012-07-09 13:25:00,33.02,33.05,33.02,33.05,21800.0,24.5085,24.5308,24.5085,24.5308,21800.0
2012-07-09 13:30:00,33.05,33.08,33.05,33.08,27000.0,24.5308,24.553,24.5308,24.553,27000.0
2012-07-09 13:35:00,33.08,33.12,33.07,33.11,19800.0,24.553,24.5827,24.5456,24.5753,19800.0
2012-07-09 13:40:00,33.12,33.16,33.11,33.15,67700.0,24.5827,24.6124,24.5753,24.605,67700.0
2012-07-09 13:45:00,33.15,33.15,33.13,33.14,18300.0,24.605,24.605,24.5902,24.5976,18300.0
2012-07-09 13:50:00,33.14,33.16,33.12,33.14,29500.0,24.5976,24.6124,24.5827,24.5976,29500.0
2012-07-09 13:55:00,33.14,33.14,33.13,33.14,18900.0,24.5976,24.5976,24.5902,24.5976,18900.0
2012-07-09 14:00:00,33.14,33.15,33.12,33.13,38400.0,24.5976,24.605,24.5827,24.5902,38400.0
2012-07-09 14:05:00,33.14,33.14,33.13,33.14,13900.0,24.5976,24.5976,24.5902,24.5976,13900.0
2012-07-09 14:10:00,33.14,33.15,33.13,33.14,30800.0,24.5976,24.605,24.5902,24.5976,30800.0
2012-07-09 14:15:00,33.14,33.15,33.1,33.11,28200.0,24.5976,24.605,24.5679,24.5753,28200.0
2012-07-09 14:20:00,33.1,33.11,33.1,33.1,27600.0,24.5679,24.5753,24.5679,24.5679,27600.0
2012-07-09 14:25:00,33.09,33.1,33.07,33.08,15700.0,24.5605,24.5679,24.5456,24.553,15700.0
2012-07-09 14:30:00,33.07,33.09,33.06,33.06,39900.0,24.5456,24.5605,24.5382,24.5382,39900.0
2012-07-09 14:35:00,33.06,33.07,33.05,33.06,30800.0,24.5382,24.5456,24.5308,24.5382,30800.0
2012-07-09 14:40:00,33.06,33.06,33.03,33.04,30000.0,24.5382,24.5382,24.5159,24.5234,30000.0
2012-07-09 14:45:00,33.04,33.05,33.02,33.02,45400.0,24.5234,24.5308,24.5085,24.5085,45400.0
2012-07-09 14:50:00,33.03,33.03,33.02,33.02,17100.0,24.5159,24.5159,24.5085,24.5085,17100.0
2012-07-09 14:55:00,33.03,33.03,33.02,33.02,21700.0,24.5159,24.5159,24.5085,24.5085,21700.0
2012-07-09 15:00:00,33.02,33.03,33.02,33.03,22500.0,24.5085,24.5159,24.5085,24.5159,22500.0
2012-07-09 15:05:00,33.03,33.07,33.02,33.07,48100.0,24.5159,24.5456,24.5085,24.5456,48100.0
2012-07-09 15:10:00,33.06,33.07,33.03,33.03,58200.0,24.5382,24.5456,24.5159,24.5159,58200.0
2012-07-09 15:15:00,33.04,33.04,33.03,33.03,26300.0,24.5234,24.5234,24.5159,24.5159,26300.0
2012-07-09 15:20:00,33.04,33.04,33.0,33.01,110800.0,24.5234,24.5234,24.4937,24.5011,110800.0
2012-07-09 15:25:00,33.0,33.07,33.0,33.07,41300.0,24.4937,24.5456,24.4937,24.5456,41300.0
2012-07-09 15:30:00,33.07,33.07,33.04,33.04,73800.0,24.5456,24.5456,24.5234,24.5234,73800.0
2012-07-09 15:35:00,33.05,33.07,33.04,33.05,66400.0,24.5308,24.5456,24.5234,24.5308,66400.0
2012-07-09 15:40:00,33.05,33.06,33.04,33.04,63900.0,24.5308,24.5382,24.5234,24.5234,63900.0
2012-07-09 15:45:00,33.05,33.08,33.04,33.08,129900.0,24.5308,24.553,24.5234,24.553,129900.0
2012-07-09 15:50:00,33.08,33.09,33.07,33.08,99300.0,24.553,24.5605,24.5456,24.553,99300.0
2012-07-09 15:55:00,33.09,33.11,33.03,33.03,598700.0,24.5605,24.5753,24.5159,24.5159,598700.0
2012-07-10 09:30:00,33.03,33.33,33.03,33.2,118300.0,24.5159,24.7386,24.5159,24.6421,118300.0
2012-07-10 09:35:00,33.22,33.26,33.12,33.13,68000.0,24.657,24.6866,24.5827,24.5902,68000.0
2012-07-10 09:40:00,33.13,33.13,33.09,33.11,81100.0,24.5902,24.5902,24.5605,24.5753,81100.0
2012-07-10 09:45:00,33.12,33.16,33.12,33.15,35000.0,24.5827,24.6124,24.5827,24.605,35000.0
2012-07-10 09:50:00,33.15,33.18,33.12,33.18,45300.0,24.605,24.6273,24.5827,24.6273,45300.0
2012-07-10 09:55:00,33.18,33.19,33.14,33.14,45100.0,24.6273,24.6347,24.5976,24.5976,45100.0
2012-07-10 10:00:00,33.14,33.2,33.12,33.16,62600.0,24.5976,24.6421,24.5827,24.6124,62600.0
2012-07-10 10:05:00,33.16,33.17,33.1,33.1,62400.0,24.6124,24.6198,24.5679,24.5679,62400.0
2012-07-10 10:10:00,33.11,33.11,33.09,33.11,45000.0,24.5753,24.5753,24.5605,24.5753,45000.0
2012-07-10 10:15:00,33.11,33.11,33.04,33.05,78500.0,24.5753,24.5753,24.5234,24.5308,78500.0
2012-07-10 10:20:00,33.05,33.05,33.01,33.01,30300.0,24.5308,24.5308,24.5011,24.5011,30300.0
2012-07-10 10:25:00,33.01,33.03,33.0,33.0,88300.0,24.5011,24.5159,24.4937,24.4937,88300.0
2012-07-10 10:30:00,33.0,33.02,33.0,33.01,67100.0,24.4937,24.5085,24.4937,24.5011,67100.0
2012-07-10 10:35:00,33.01,33.02,33.0,33.01,84500.0,24.5011,24.5085,24.4937,24.5011,84500.0
2012-07-10 10:40:00,33.01,33.02,32.99,33.02,71400.0,24.5011,24.5085,24.4862,24.5085,71400.0
2012-07-10 10:45:00,33.02,33.03,33.0,33.03,49300.0,24.5085,24.5159,24.4937,24.5159,49300.0
2012-07-10 10:50:00,33.03,33.04,32.99,33.0,46500.0,24.5159,24.5234,24.4862,24.4937,46500.0
2012-07-10 10:55:00,33.0,33.0,32.95,33.0,52500.0,24.4937,24.4937,24.4566,24.4937,52500.0
2012-07-10 11:00:00,33.0,33.0,32.96,32.97,52900.0,24.4937,24.4937,24.464,24.4714,52900.0
2012-07-10 11:05:00,32.97,32.98,32.94,32.97,57500.0,24.4714,24.4788,24.4491,24.4714,57500.0
2012-07-10 11:10:00,32.96,32.96,32.94,32.95,37300.0,24.464,24.464,24.4491,24.4566,37300.0
2012-07-10 11:15:00,32.94,32.95,32.93,32.93,43900.0,24.4491,24.4566,24.4417,24.4417,43900.0
2012-07-10 11:20:00,32.94,32.97,32.93,32.97,49700.0,24.4491,24.4714,24.4417,24.4714,49700.0
2012-07-10 11:25:00,32.97,33.0,32.97,32.98,32500.0,24.4714,24.4937,24.4714,24.4788,32500.0
2012-07-10 11:30:00,32.98,33.0,32.97,32.99,28500.0,24.4788,24.4937,24.4714,24.4862,28500.0
2012-07-10 11:35:00,33.0,33.01,32.97,32.99,92300.0,24.4937,24.5011,24.4714,24.4862,92300.0
2012-07-10 11:40:00,32.99,33.01,32.98,32.98,72500.0,24.4862,24.5011,24.4788,24.4788,72500.0
2012-07-10 11:45:00,33.0,33.0,32.95,33.0,20400.0,24.4937,24.4937,24.4566,24.4937,20400.0
2012-07-10 11:50:00,33.0,33.01,32.99,33.0,36500.0,24.4937,24.5011,24.4862,24.4937,36500.0
2012-07-10 11:55:00,32.99,33.02,32.99,33.01,37200.0,24.4862,24.5085,24.4862,24.5011,37200.0
2012-07-10 12:00:00,33.02,33.02,32.99,33.0,36200.0,24.5085,24.5085,24.4862,24.4937,36200.0
2012-07-10 12:05:00,32.99,33.0,32.99,33.0,96800.0,24.4862,24.4937,24.4862,24.4937,96800.0
2012-07-10 12:10:00,33.0,33.0,32.98,32.99,30400.0,24.4937,24.4937,24.4788,24.4862,30400.0
2012-07-10 12:15:00,33.0,33.0,32.98,32.99,53000.0,24.4937,24.4937,24.4788,24.4862,53000.0
2012-07-10 12:20:00,32.99,32.99,32.97,32.99,64700.0,24.4862,24.4862,24.4714,24.4862,64700.0
2012-07-10 12:25:00,33.0,33.01,32.98,33.01,23600.0,24.4937,24.5011,24.4788,24.5011,23600.0
2012-07-10 12:30:00,33.01,33.05,33.01,33.05,23100.0,24.5011,24.5308,24.5011,24.5308,23100.0
2012-07-10 12:35:00,33.05,33.07,33.03,33.06,51600.0,24.5308,24.5456,24.5159,24.5382,51600.0
2012-07-10 12:40:00,33.07,33.08,33.04,33.05,40500.0,24.5456,24.553,24.5234,24.5308,40500.0
2012-07-10 12:45:00,33.04,33.08,33.04,33.07,26400.0,24.5234,24.553,24.5234,24.5456,26400.0
2012-07-10 12:50:00,33.08,33.08,33.05,33.06,59400.0,24.553,24.553,24.5308,24.5382,59400.0
2012-07-10 12:55:00,33.06,33.06,33.04,33.05,30600.0,24.5382,24.5382,24.5234,24.5308,30600.0
2012-07-10 13:00:00,33.05,33.08,33.04,33.08,20100.0,24.5308,24.553,24.5234,24.553,20100.0
2012-07-10 13:05:00,33.07,33.11,33.07,33.08,34900.0,24.5456,24.5753,24.5456,24.553,34900.0
2012-07-10 13:10:00,33.09,33.12,33.09,33.11,17000.0,24.5605,24.5827,24.5605,24.5753,17000.0
2012-07-10 13:15:00,33.12,33.14,33.11,33.14,12400.0,24.5827,24.5976,24.5753,24.5976,12400.0
2012-07-10 13:20:00,33.14,33.14,33.09,33.09,29400.0,24.5976,24.5976,24.5605,24.5605,29400.0
2012-07-10 13:25:00,33.09,33.11,33.07,33.1,20600.0,24.5605,24.5753,24.5456,24.5679,20600.0
2012-07-10 13:30:00,33.1,33.1,33.05,33.06,47600.0,24.5679,24.5679,24.5308,24.5382,47600.0
2012-07-10 13:35:00,33.05,33.07,33.01,33.02,65400.0,24.5308,24.5456,24.5011,24.5085,65400.0
2012-07-10 13:40:00,33.02,33.02,33.0,33.01,85300.0,24.5085,24.5085,24.4937,24.5011,85300.0
2012-07-10 13:45:00,33.01,33.01,32.98,32.99,32500.0,24.5011,24.5011,24.4788,24.4862,32500.0
2012-07-10 13:50:00,32.99,33.06,32.98,33.06,37100.0,24.4862,24.5382,24.4788,24.5382,37100.0
2012-07-10 13:55:00,33.05,33.05,33.03,33.04,28200.0,24.5308,24.5308,24.5159,24.5234,28200.0
2012-07-10 14:00:00,33.04,33.07,33.04,33.06,37900.0,24.5234,24.5456,24.5234,24.5382,37900.0
2012-07-10 14:05:00,33.06,33.07,33.01,33.02,50100.0,24.5382,24.5456,24.5011,24.5085,50100.0
2012-07-10 14:10:00,33.02,33.03,32.99,33.02,46600.0,24.5085,24.5159,24.4862,24.5085,46600.0
2012-07-10 14:15:00,33.02,33.02,32.96,32.98,44200.0,24.5085,24.5085,24.464,24.4788,44200.0
2012-07-10 14:20:00,32.98,32.98,32.95,32.98,40100.0,24.4788,24.4788,24.4566,24.4788,40100.0
2012-07-10 14:25:00,32.98,33.0,32.98,32.99,32600.0,24.4788,24.4937,24.4788,24.4862,32600.0
2012-07-10 14:30:00,33.0,33.0,32.95,32.98,60900.0,24.4937,24.4937,24.4566,24.4788,60900.0
2012-07-10 14:35:00,32.98,33.01,32.98,33.0,42200.0,24.4788,24.5011,24.4788,24.4937,42200.0
2012-07-10 14:40:00,32.99,33.0,32.97,32.98,44100.0,24.4862,24.4937,24.4714,24.4788,44100.0
2012-07-10 14:45:00,32.97,33.01,32.97,33.0,42700.0,24.4714,24.5011,24.4714,24.4937,42700.0
2012-07-10 14:50:00,33.0,33.01,32.99,33.0,50300.0,24.4937,24.5011,24.4862,24.4937,50300.0
2012-07-10 14:55:00,33.0,33.01,32.98,33.01,42300.0,24.4937,24.5011,24.4788,24.5011,42300.0
2012-07-10 15:00:00,33.01,33.03,32.98,32.99,72600.0,24.5011,24.5159,24.4788,24.4862,72600.0
2012-07-10 15:05:00,32.98,33.01,32.97,32.98,47700.0,24.4788,24.5011,24.4714,24.4788,47700.0
2012-07-10 15:10:00,32.98,33.0,32.98,32.98,42700.0,24.4788,24.4937,24.4788,24.4788,42700.0
2012-07-10 15:15:00,32.98,33.01,32.98,33.01,68500.0,24.4788,24.5011,24.4788,24.5011,68500.0
2012-07-10 15:20:00,33.01,33.01,32.95,32.97,75700.0,24.5011,24.5011,24.4566,24.4714,75700.0
2012-07-10 15:25:00,32.97,33.0,32.96,32.98,41100.0,24.4714,24.4937,24.464,24.4788,41100.0
2012-07-10 15:30:00,32.98,33.0,32.98,33.0,74100.0,24.4788,24.4937,24.4788,24.4937,74100.0
2012-07-10 15:35:00,32.99,33.02,32.99,33.01,82100.0,24.4862,24.5085,24.4862,24.5011,82100.0
2012-07-10 15:40:00,33.02,33.02,32.96,33.0,132100.0,24.5085,24.5085,24.464,24.4937,132100.0
2012-07-10 15:45:00,33.01,33.03,32.99,32.99,196700.0,24.5011,24.5159,24.4862,24.4862,196700.0
2012-07-10 15:50:00,33.0,33.08,33.0,33.08,167200.0,24.4937,24.553,24.4937,24.553,167200.0
2012-07-10 15:55:00,33.08,33.11,33.07,33.08,328900.0,24.553,24.5753,24.5456,24.553,328900.0
2012-07-11 09:30:00,32.69,32.75,32.5,32.51,182600.0,24.2636,24.3081,24.1226,24.13,182600.0
2012-07-11 09:35:00,32.51,32.52,32.18,32.21,314000.0,24.13,24.1374,23.885,23.9073,314000.0
2012-07-11 09:40:00,32.21,32.25,32.08,32.12,174000.0,23.9073,23.937,23.8108,23.8405,174000.0
2012-07-11 09:45:00,32.12,32.15,32.02,32.03,186100.0,23.8405,23.8628,23.7663,23.7737,186100.0
2012-07-11 09:50:00,32.04,32.2,31.97,32.05,424300.0,23.7811,23.8999,23.7292,23.7885,424300.0
2012-07-11 09:55:00,32.05,32.12,31.99,32.0,223700.0,23.7885,23.8405,23.744,23.7514,223700.0
2012-07-11 10:00:00,32.01,32.02,31.78,31.82,243800.0,23.7589,23.7663,23.5881,23.6178,243800.0
2012-07-11 10:05:00,31.83,31.88,31.66,31.73,377400.0,23.6253,23.6624,23.4991,23.551,377400.0
2012-07-11 10:10:00,31.72,31.74,31.58,31.59,277100.0,23.5436,23.5585,23.4397,23.4471,277100.0
2012-07-11 10:15:00,31.59,31.6,31.48,31.49,373500.0,23.4471,23.4545,23.3655,23.3729,373500.0
2012-07-11 10:20:00,31.49,31.66,31.43,31.65,388100.0,23.3729,23.4991,23.3284,23.4917,388100.0
2012-07-11 10:25:00,31.64,31.65,31.55,31.61,236400.0,23.4842,23.4917,23.4174,23.462,236400.0
2012-07-11 10:30:00,31.61,31.72,31.6,31.67,341100.0,23.462,23.5436,23.4545,23.5065,341100.0
2012-07-11 10:35:00,31.67,31.73,31.65,31.65,215500.0,23.5065,23.551,23.4917,23.4917,215500.0
2012-07-11 10:40:00,31.65,31.75,31.64,31.66,228900.0,23.4917,23.5659,23.4842,23.4991,228900.0
2012-07-11 10:45:00,31.65,31.67,31.57,31.57,192800.0,23.4917,23.5065,23.4323,23.4323,192800.0
2012-07-11 10:50:00,31.57,31.6,31.52,31.53,449100.0,23.4323,23.4545,23.3952,23.4026,449100.0
2012-07-11 10:55:00,31.53,31.55,31.5,31.5,140200.0,23.4026,23.4174,23.3803,23.3803,140200.0
2012-07-11 11:00:00,31.51,31.65,31.5,31.64,132400.0,23.3877,23.4917,23.3803,23.4842,132400.0
2012-07-11 11:05:00,31.64,31.69,31.56,31.58,219500.0,23.4842,23.5213,23.4249,23.4397,219500.0
2012-07-11 11:10:00,31.57,31.63,31.52,31.6,155900.0,23.4323,23.4768,23.3952,23.4545,155900.0
2012-07-11 11:15:00,31.6,31.65,31.6,31.63,139000.0,23.4545,23.4917,23.4545,23.4768,139000.0
2012-07-11 11:20:00,31.63,31.68,31.59,31.6,218000.0,23.4768,23.5139,23.4471,23.4545,218000.0
2012-07-11 11:25:00,31.6,31.64,31.6,31.61,155800.0,23.4545,23.4842,23.4545,23.462,155800.0
2012-07-11 11:30:00,31.61,31.63,31.6,31.61,70300.0,23.462,23.4768,23.4545,23.462,70300.0
2012-07-11 11:35:00,31.6,31.63,31.6,31.61,100400.0,23.4545,23.4768,23.4545,23.462,100400.0
2012-07-11 11:40:00,31.61,31.61,31.5,31.5,133400.0,23.462,23.462,23.3803,23.3803,133400.0
2012-07-11 11:45:00,31.51,31.51,31.49,31.5,133000.0,23.3877,23.3877,23.3729,23.3803,133000.0
2012-07-11 11:50:00,31.5,31.5,31.44,31.44,139700.0,23.3803,23.3803,23.3358,23.3358,139700.0
2012-07-11 11:55:00,31.45,31.45,31.34,31.43,417700.0,23.3432,23.3432,23.2616,23.3284,417700.0
2012-07-11 12:00:00,31.43,31.44,31.35,31.36,135000.0,23.3284,23.3358,23.269,23.2764,135000.0
2012-07-11 12:05:00,31.35,31.42,31.33,31.35,234300.0,23.269,23.3209,23.2541,23.269,234300.0
2012-07-11 12:10:00,31.34,31.35,31.28,31.29,117100.0,23.2616,23.269,23.217,23.2245,117100.0
2012-07-11 12:15:00,31.28,31.29,31.23,31.24,169900.0,23.217,23.2245,23.1799,23.1873,169900.0
2012-07-11 12:20:00,31.24,31.35,31.23,31.28,221300.0,23.1873,23.269,23.1799,23.217,221300.0
2012-07-11 12:25:00,31.28,31.31,31.25,31.31,102100.0,23.217,23.2393,23.1948,23.2393,102100.0
2012-07-11 12:30:00,31.31,31.33,31.3,31.32,44200.0,23.2393,23.2541,23.2319,23.2467,44200.0
2012-07-11 12:35:00,31.32,31.37,31.27,31.36,110600.0,23.2467,23.2838,23.2096,23.2764,110600.0
2012-07-11 12:40:00,31.36,31.38,31.34,31.37,94600.0,23.2764,23.2913,23.2616,23.2838,94600.0
2012-07-11 12:45:00,31.36,31.37,31.3,31.33,69800.0,23.2764,23.2838,23.2319,23.2541,69800.0
2012-07-11 12:50:00,31.33,31.42,31.33,31.34,90200.0,23.2541,23.3209,23.2541,23.2616,90200.0
2012-07-11 12:55:00,31.34,31.34,31.3,31.32,56100.0,23.2616,23.2616,23.2319,23.2467,56100.0
2012-07-11 13:00:00,31.32,31.35,31.3,31.3,102800.0,23.2467,23.269,23.2319,23.2319,102800.0
2012-07-11 13:05:00,31.3,31.31,31.28,31.3,98100.0,23.2319,23.2393,23.217,23.2319,98100.0
2012-07-11 13:10:00,31.3,31.35,31.3,31.35,94900.0,23.2319,23.269,23.2319,23.269,94900.0
2012-07-11 13:15:00,31.35,31.39,31.34,31.36,74700.0,23.269,23.2987,23.2616,23.2764,74700.0
2012-07-11 13:20:00,31.36,31.45,31.35,31.44,82600.0,23.2764,23.3432,23.269,23.3358,82600.0
2012-07-11 13:25:00,31.43,31.43,31.35,31.37,85700.0,23.3284,23.3284,23.269,23.2838,85700.0
2012-07-11 13:30:00,31.37,31.39,31.32,31.33,68700.0,23.2838,23.2987,23.2467,23.2541,68700.0
2012-07-11 13:35:00,31.32,31.36,31.31,31.34,82200.0,23.2467,23.2764,23.2393,23.2616,82200.0
2012-07-11 13:40:00,31.34,31.34,31.32,31.33,57700.0,23.2616,23.2616,23.2467,23.2541,57700.0
2012-07-11 13:45:00,31.33,31.36,31.32,31.34,56600.0,23.2541,23.2764,23.2467,23.2616,56600.0
2012-07-11 13:50:00,31.34,31.36,31.33,31.36,35600.0,23.2616,23.2764,23.2541,23.2764,35600.0
2012-07-11 13:55:00,31.36,31.39,31.35,31.35,78100.0,23.2764,23.2987,23.269,23.269,78100.0
2012-07-11 14:00:00,31.36,31.4,31.33,31.33,112600.0,23.2764,23.3061,23.2541,23.2541,112600.0
2012-07-11 14:05:00,31.34,31.34,31.25,31.25,178300.0,23.2616,23.2616,23.1948,23.1948,178300.0
2012-07-11 14:10:00,31.26,31.28,31.25,31.25,50700.0,23.2022,23.217,23.1948,23.1948,50700.0
2012-07-11 14:15:00,31.25,31.3,31.2,31.26,155800.0,23.1948,23.2319,23.1577,23.2022,155800.0
2012-07-11 14:20:00,31.26,31.27,31.24,31.26,99100.0,23.2022,23.2096,23.1873,23.2022,99100.0
2012-07-11 14:25:00,31.26,31.31,31.25,31.3,102400.0,23.2022,23.2393,23.1948,23.2319,102400.0
2012-07-11 14:30:00,31.3,31.3,31.21,31.21,129100.0,23.2319,23.2319,23.1651,23.1651,129100.0
2012-07-11 14:35:00,31.22,31.23,31.15,31.16,131300.0,23.1725,23.1799,23.1205,23.128,131300.0
2012-07-11 14:40:00,31.16,31.16,31.07,31.13,193000.0,23.128,23.128,23.0612,23.1057,193000.0
2012-07-11 14:45:00,31.13,31.26,31.12,31.21,290700.0,23.1057,23.2022,23.0983,23.1651,290700.0
2012-07-11 14:50:00,31.21,31.25,31.18,31.23,131600.0,23.1651,23.1948,23.1428,23.1799,131600.0
2012-07-11 14:55:00,31.23,31.24,31.2,31.23,141900.0,23.1799,23.1873,23.1577,23.1799,141900.0
2012-07-11 15:00:00,31.23,31.38,31.22,31.36,192800.0,23.1799,23.2913,23.1725,23.2764,192800.0
2012-07-11 15:05:00,31.37,31.48,31.36,31.48,288200.0,23.2838,23.3655,23.2764,23.3655,288200.0
2012-07-11 15:10:00,31.48,31.55,31.42,31.42,498500.0,23.3655,23.4174,23.3209,23.3209,498500.0
2012-07-11 15:15:00,31.42,31.5,31.3,31.48,231600.0,23.3209,23.3803,23.2319,23.3655,231600.0
2012-07-11 15:20:00,31.48,31.49,31.35,31.35,180800.0,23.3655,23.3729,23.269,23.269,180800.0
2012-07-11 15:25:00,31.36,31.47,31.36,31.46,248800.0,23.2764,23.3581,23.2764,23.3506,248800.0
2012-07-11 15:30:00,31.47,31.5,31.42,31.5,239700.0,23.3581,23.3803,23.3209,23.3803,239700.0
2012-07-11 15:35:00,31.5,31.51,31.45,31.51,293000.0,23.3803,23.3877,23.3432,23.3877,293000.0
2012-07-11 15:40:00,31.51,31.55,31.5,31.54,305100.0,23.3877,23.4174,23.3803,23.41,305100.0
2012-07-11 15:45:00,31.55,31.65,31.55,31.59,459800.0,23.4174,23.4917,23.4174,23.4471,459800.0
2012-07-11 15:50:00,31.58,31.61,31.55,31.59,377600.0,23.4397,23.462,23.4174,23.4471,377600.0
2012-07-11 15:55:00,31.6,31.61,31.55,31.58,635400.0,23.4545,23.462,23.4174,23.4397,635400.0
2012-07-12 09:30:00,31.42,31.5,31.36,31.42,158400.0,23.3209,23.3803,23.2764,23.3209,158400.0
2012-07-12 09:35:00,31.41,31.46,31.37,31.38,75300.0,23.3135,23.3506,23.2838,23.2913,75300.0
2012-07-12 09:40:00,31.38,31.5,31.36,31.5,335300.0,23.2913,23.3803,23.2764,23.3803,335300.0
2012-07-12 09:45:00,31.49,31.63,31.46,31.6,198100.0,23.3729,23.4768,23.3506,23.4545,198100.0
2012-07-12 09:50:00,31.6,31.64,31.59,31.6,79800.0,23.4545,23.4842,23.4471,23.4545,79800.0
2012-07-12 09:55:00,31.6,31.69,31.6,31.63,85000.0,23.4545,23.5213,23.4545,23.4768,85000.0
2012-07-12 10:00:00,31.64,31.67,31.57,31.6,218100.0,23.4842,23.5065,23.4323,23.4545,218100.0
2012-07-12 10:05:00,31.61,31.66,31.59,31.6,77000.0,23.462,23.4991,23.4471,23.4545,77000.0
2012-07-12 10:10:00,31.61,31.7,31.6,31.7,56700.0,23.462,23.5288,23.4545,23.5288,56700.0
2012-07-12 10:15:00,31.7,31.75,31.68,31.7,76200.0,23.5288,23.5659,23.5139,23.5288,76200.0
2012-07-12 10:20:00,31.71,31.78,31.7,31.74,80200.0,23.5362,23.5881,23.5288,23.5585,80200.0
2012-07-12 10:25:00,31.74,31.75,31.67,31.75,77200.0,23.5585,23.5659,23.5065,23.5659,77200.0
2012-07-12 10:30:00,31.75,31.8,31.75,31.75,63400.0,23.5659,23.603,23.5659,23.5659,63400.0
2012-07-12 10:35:00,31.75,31.83,31.72,31.82,95600.0,23.5659,23.6253,23.5436,23.6178,95600.0
2012-07-12 10:40:00,31.82,31.83,31.75,31.76,54100.0,23.6178,23.6253,23.5659,23.5733,54100.0
2012-07-12 10:45:00,31.76,31.79,31.74,31.77,311600.0,23.5733,23.5956,23.5585,23.5807,311600.0
2012-07-12 10:50:00,31.76,31.83,31.72,31.83,101300.0,23.5733,23.6253,23.5436,23.6253,101300.0
2012-07-12 10:55:00,31.82,31.85,31.8,31.83,242600.0,23.6178,23.6401,23.603,23.6253,242600.0
2012-07-12 11:00:00,31.83,31.86,31.78,31.86,67600.0,23.6253,23.6475,23.5881,23.6475,67600.0
2012-07-12 11:05:00,31.86,31.86,31.76,31.77,61500.0,23.6475,23.6475,23.5733,23.5807,61500.0
2012-07-12 11:10:00,31.77,31.78,31.73,31.78,78900.0,23.5807,23.5881,23.551,23.5881,78900.0
2012-07-12 11:15:00,31.77,31.78,31.76,31.77,33400.0,23.5807,23.5881,23.5733,23.5807,33400.0
2012-07-12 11:20:00,31.78,31.79,31.73,31.74,50200.0,23.5881,23.5956,23.551,23.5585,50200.0
2012-07-12 11:25:00,31.74,31.84,31.74,31.83,45200.0,23.5585,23.6327,23.5585,23.6253,45200.0
2012-07-12 11:30:00,31.83,31.84,31.77,31.77,49300.0,23.6253,23.6327,23.5807,23.5807,49300.0
2012-07-12 11:35:00,31.77,31.77,31.72,31.75,48900.0,23.5807,23.5807,23.5436,23.5659,48900.0
2012-07-12 11:40:00,31.76,31.8,31.76,31.79,36500.0,23.5733,23.603,23.5733,23.5956,36500.0
2012-07-12 11:45:00,31.8,31.86,31.8,31.86,44500.0,23.603,23.6475,23.603,23.6475,44500.0
2012-07-12 11:50:00,31.86,31.92,31.86,31.92,36000.0,23.6475,23.6921,23.6475,23.6921,36000.0
2012-07-12 11:55:00,31.92,31.98,31.92,31.92,67900.0,23.6921,23.7366,23.6921,23.6921,67900.0
2012-07-12 12:00:00,31.92,31.98,31.92,31.96,49700.0,23.6921,23.7366,23.6921,23.7217,49700.0
2012-07-12 12:05:00,31.96,32.06,31.95,32.06,83100.0,23.7217,23.796,23.7143,23.796,83100.0
2012-07-12 12:10:00,32.05,32.05,31.99,32.01,59100.0,23.7885,23.7885,23.744,23.7589,59100.0
2012-07-12 12:15:00,32.01,32.01,32.0,32.01,47500.0,23.7589,23.7589,23.7514,23.7589,47500.0
2012-07-12 12:20:00,32.0,32.01,31.99,32.0,35500.0,23.7514,23.7589,23.744,23.7514,35500.0
2012-07-12 12:25:00,31.99,32.04,31.98,32.02,40700.0,23.744,23.7811,23.7366,23.7663,40700.0
2012-07-12 12:30:00,32.02,32.02,31.98,32.0,55100.0,23.7663,23.7663,23.7366,23.7514,55100.0
2012-07-12 12:35:00,32.0,32.01,31.98,31.99,60100.0,23.7514,23.7589,23.7366,23.744,60100.0
2012-07-12 12:40:00,31.99,32.0,31.98,31.99,22600.0,23.744,23.7514,23.7366,23.744,22600.0
2012-07-12 12:45:00,32.0,32.02,31.98,32.02,33200.0,23.7514,23.7663,23.7366,23.7663,33200.0
2012-07-12 12:50:00,32.01,32.02,31.99,32.0,38200.0,23.7589,23.7663,23.744,23.7514,38200.0
2012-07-12 12:55:00,32.0,32.02,31.98,32.01,68700.0,23.7514,23.7663,23.7366,23.7589,68700.0
2012-07-12 13:00:00,32.02,32.02,31.97,31.99,46900.0,23.7663,23.7663,23.7292,23.744,46900.0
2012-07-12 13:05:00,31.98,32.03,31.98,32.02,19400.0,23.7366,23.7737,23.7366,23.7663,19400.0
2012-07-12 13:10:00,32.02,32.04,32.01,32.03,28000.0,23.7663,23.7811,23.7589,23.7737,28000.0
2012-07-12 13:15:00,32.03,32.03,32.01,32.02,18200.0,23.7737,23.7737,23.7589,23.7663,18200.0
2012-07-12 13:20:00,32.01,32.06,32.01,32.05,27200.0,23.7589,23.796,23.7589,23.7885,27200.0
2012-07-12 13:25:00,32.05,32.07,32.0,32.0,28400.0,23.7885,23.8034,23.7514,23.7514,28400.0
2012-07-12 13:30:00,32.0,32.04,32.0,32.04,21800.0,23.7514,23.7811,23.7514,23.7811,21800.0
2012-07-12 13:35:00,32.04,32.06,32.01,32.05,32300.0,23.7811,23.796,23.7589,23.7885,32300.0
2012-07-12 13:40:00,32.05,32.09,32.04,32.07,31800.0,23.7885,23.8182,23.7811,23.8034,31800.0
2012-07-12 13:45:00,32.07,32.08,32.05,32.07,48200.0,23.8034,23.8108,23.7885,23.8034,48200.0
2012-07-12 13:50:00,32.07,32.07,31.97,31.97,46900.0,23.8034,23.8034,23.7292,23.7292,46900.0
2012-07-12 13:55:00,31.97,31.98,31.94,31.95,42100.0,23.7292,23.7366,23.7069,23.7143,42100.0
2012-07-12 14:00:00,31.95,31.95,31.92,31.93,51900.0,23.7143,23.7143,23.6921,23.6995,51900.0
2012-07-12 14:05:00,31.93,31.99,31.91,31.96,47300.0,23.6995,23.744,23.6846,23.7217,47300.0
2012-07-12 14:10:00,31.96,31.98,31.93,31.94,44500.0,23.7217,23.7366,23.6995,23.7069,44500.0
2012-07-12 14:15:00,31.93,31.96,31.92,31.96,34800.0,23.6995,23.7217,23.6921,23.7217,34800.0
2012-07-12 14:20:00,31.96,31.98,31.93,31.93,40200.0,23.7217,23.7366,23.6995,23.6995,40200.0
2012-07-12 14:25:00,31.93,31.96,31.92,31.95,34200.0,23.6995,23.7217,23.6921,23.7143,34200.0
2012-07-12 14:30:00,31.95,31.98,31.95,31.96,85600.0,23.7143,23.7366,23.7143,23.7217,85600.0
2012-07-12 14:35:00,31.96,32.03,31.95,32.01,55500.0,23.7217,23.7737,23.7143,23.7589,55500.0
2012-07-12 14:40:00,32.0,32.01,32.0,32.01,33800.0,23.7514,23.7589,23.7514,23.7589,33800.0
2012-07-12 14:45:00,32.01,32.01,31.99,32.0,59700.0,23.7589,23.7589,23.744,23.7514,59700.0
2012-07-12 14:50:00,32.0,32.02,31.97,31.97,50300.0,23.7514,23.7663,23.7292,23.7292,50300.0
2012-07-12 14:55:00,31.97,31.99,31.96,31.98,27500.0,23.7292,23.744,23.7217,23.7366,27500.0
2012-07-12 15:00:00,31.98,31.98,31.93,31.93,140100.0,23.7366,23.7366,23.6995,23.6995,140100.0
2012-07-12 15:05:00,31.93,31.94,31.87,31.9,63400.0,23.6995,23.7069,23.6549,23.6772,63400.0
2012-07-12 15:10:00,31.9,31.94,31.89,31.89,59900.0,23.6772,23.7069,23.6698,23.6698,59900.0
2012-07-12 15:15:00,31.89,31.91,31.88,31.89,91300.0,23.6698,23.6846,23.6624,23.6698,91300.0
2012-07-12 15:20:00,31.89,31.93,31.88,31.93,82000.0,23.6698,23.6995,23.6624,23.6995,82000.0
2012-07-12 15:25:00,31.93,31.96,31.87,31.87,73700.0,23.6995,23.7217,23.6549,23.6549,73700.0
2012-07-12 15:30:00,31.87,31.94,31.87,31.94,68700.0,23.6549,23.7069,23.6549,23.7069,68700.0
2012-07-12 15:35:00,31.94,31.95,31.92,31.94,85900.0,23.7069,23.7143,23.6921,23.7069,85900.0
2012-07-12 15:40:00,31.94,31.98,31.93,31.98,83400.0,23.7069,23.7366,23.6995,23.7366,83400.0
2012-07-12 15:45:00,31.97,31.99,31.95,31.95,146400.0,23.7292,23.744,23.7143,23.7143,146400.0
2012-07-12 15:50:00,31.96,31.99,31.93,31.93,183100.0,23.7217,23.744,23.6995,23.6995,183100.0
2012-07-12 15:55:00,31.93,31.94,31.88,31.89,338300.0,23.6995,23.7069,23.6624,23.6698,338300.0
2012-07-13 09:30:00,31.84,32.0,31.83,31.96,62900.0,23.6327,23.7514,23.6253,23.7217,62900.0
2012-07-13 09:35:00,31.97,31.98,31.87,31.95,60300.0,23.7292,23.7366,23.6549,23.7143,60300.0
2012-07-13 09:40:00,31.95,31.99,31.91,31.94,60000.0,23.7143,23.744,23.6846,23.7069,60000.0
2012-07-13 09:45:00,31.94,32.0,31.92,32.0,67000.0,23.7069,23.7514,23.6921,23.7514,67000.0
2012-07-13 09:50:00,32.0,32.1,31.98,32.08,160800.0,23.7514,23.8257,23.7366,23.8108,160800.0
2012-07-13 09:55:00,32.08,32.1,32.06,32.08,80300.0,23.8108,23.8257,23.796,23.8108,80300.0
2012-07-13 10:00:00,32.08,32.17,32.07,32.17,72700.0,23.8108,23.8776,23.8034,23.8776,72700.0
2012-07-13 10:05:00,32.18,32.22,32.15,32.15,76100.0,23.885,23.9147,23.8628,23.8628,76100.0
2012-07-13 10:10:00,32.15,32.2,32.12,32.2,46700.0,23.8628,23.8999,23.8405,23.8999,46700.0
2012-07-13 10:15:00,32.2,32.2,32.11,32.13,97700.0,23.8999,23.8999,23.8331,23.8479,97700.0
2012-07-13 10:20:00,32.13,32.16,32.09,32.16,88400.0,23.8479,23.8702,23.8182,23.8702,88400.0
2012-07-13 10:25:00,32.17,32.17,32.07,32.08,129600.0,23.8776,23.8776,23.8034,23.8108,129600.0
2012-07-13 10:30:00,32.08,32.17,32.08,32.08,68600.0,23.8108,23.8776,23.8108,23.8108,68600.0
2012-07-13 10:35:00,32.09,32.13,32.07,32.09,113900.0,23.8182,23.8479,23.8034,23.8182,113900.0
2012-07-13 10:40:00,32.09,32.1,32.04,32.04,43000.0,23.8182,23.8257,23.7811,23.7811,43000.0
2012-07-13 10:45:00,32.04,32.11,32.04,32.09,96900.0,23.7811,23.8331,23.7811,23.8182,96900.0
2012-07-13 10:50:00,32.09,32.14,32.08,32.12,68600.0,23.8182,23.8553,23.8108,23.8405,68600.0
2012-07-13 10:55:00,32.14,32.14,32.05,32.05,115700.0,23.8553,23.8553,23.7885,23.7885,115700.0
2012-07-13 11:00:00,32.06,32.07,32.01,32.02,124600.0,23.796,23.8034,23.7589,23.7663,124600.0
2012-07-13 11:05:00,32.02,32.05,32.02,32.04,61200.0,23.7663,23.7885,23.7663,23.7811,61200.0
2012-07-13 11:10:00,32.05,32.05,31.99,32.01,136400.0,23.7885,23.7885,23.744,23.7589,136400.0
2012-07-13 11:15:00,32.01,32.04,32.0,32.0,99800.0,23.7589,23.7811,23.7514,23.7514,99800.0
2012-07-13 11:20:00,32.0,32.02,31.98,31.99,39100.0,23.7514,23.7663,23.7366,23.744,39100.0
2012-07-13 11:25:00,31.99,32.02,31.98,32.0,57600.0,23.744,23.7663,23.7366,23.7514,57600.0
2012-07-13 11:30:00,32.0,32.04,32.0,32.02,40300.0,23.7514,23.7811,23.7514,23.7663,40300.0
2012-07-13 11:35:00,32.03,32.04,32.02,32.02,33800.0,23.7737,23.7811,23.7663,23.7663,33800.0
2012-07-13 11:40:00,32.03,32.07,32.02,32.07,37800.0,23.7737,23.8034,23.7663,23.8034,37800.0
2012-07-13 11:45:00,32.07,32.12,32.07,32.11,35200.0,23.8034,23.8405,23.8034,23.8331,35200.0
2012-07-13 11:50:00,32.11,32.16,32.09,32.16,73300.0,23.8331,23.8702,23.8182,23.8702,73300.0
2012-07-13 11:55:00,32.16,32.19,32.15,32.19,32600.0,23.8702,23.8925,23.8628,23.8925,32600.0
2012-07-13 12:00:00,32.19,32.2,32.16,32.17,30200.0,23.8925,23.8999,23.8702,23.8776,30200.0
2012-07-13 12:05:00,32.17,32.17,32.12,32.12,39000.0,23.8776,23.8776,23.8405,23.8405,39000.0
2012-07-13 12:10:00,32.13,32.16,32.1,32.16,33200.0,23.8479,23.8702,23.8257,23.8702,33200.0
2012-07-13 12:15:00,32.16,32.17,32.14,32.14,47200.0,23.8702,23.8776,23.8553,23.8553,47200.0
2012-07-13 12:20:00,32.14,32.15,32.11,32.13,38600.0,23.8553,23.8628,23.8331,23.8479,38600.0
2012-07-13 12:25:00,32.13,32.16,32.13,32.14,24800.0,23.8479,23.8702,23.8479,23.8553,24800.0
2012-07-13 12:30:00,32.15,32.18,32.14,32.18,19100.0,23.8628,23.885,23.8553,23.885,19100.0
2012-07-13 12:35:00,32.18,32.19,32.17,32.18,15900.0,23.885,23.8925,23.8776,23.885,15900.0
2012-07-13 12:40:00,32.18,32.2,32.17,32.2,18800.0,23.885,23.8999,23.8776,23.8999,18800.0
2012-07-13 12:45:00,32.19,32.19,32.17,32.18,23900.0,23.8925,23.8925,23.8776,23.885,23900.0
2012-07-13 12:50:00,32.18,32.18,32.17,32.18,18700.0,23.885,23.885,23.8776,23.885,18700.0
2012-07-13 12:55:00,32.18,32.2,32.17,32.2,23500.0,23.885,23.8999,23.8776,23.8999,23500.0
2012-07-13 13:00:00,32.2,32.22,32.19,32.22,18400.0,23.8999,23.9147,23.8925,23.9147,18400.0
2012-07-13 13:05:00,32.22,32.24,32.21,32.24,29800.0,23.9147,23.9296,23.9073,23.9296,29800.0
2012-07-13 13:10:00,32.24,32.27,32.23,32.25,44200.0,23.9296,23.9518,23.9221,23.937,44200.0
2012-07-13 13:15:00,32.25,32.27,32.24,32.27,25100.0,23.937,23.9518,23.9296,23.9518,25100.0
2012-07-13 13:20:00,32.27,32.27,32.24,32.24,25300.0,23.9518,23.9518,23.9296,23.9296,25300.0
2012-07-13 13:25:00,32.25,32.27,32.24,32.25,63200.0,23.937,23.9518,23.9296,23.937,63200.0
2012-07-13 13:30:00,32.25,32.26,32.25,32.26,13700.0,23.937,23.9444,23.937,23.9444,13700.0
2012-07-13 13:35:00,32.25,32.3,32.25,32.29,41500.0,23.937,23.9741,23.937,23.9667,41500.0
2012-07-13 13:40:00,32.29,32.31,32.29,32.3,19800.0,23.9667,23.9815,23.9667,23.9741,19800.0
2012-07-13 13:45:00,32.31,32.33,32.27,32.28,44300.0,23.9815,23.9964,23.9518,23.9593,44300.0
2012-07-13 13:50:00,32.27,32.3,32.25,32.29,33600.0,23.9518,23.9741,23.937,23.9667,33600.0
2012-07-13 13:55:00,32.29,32.29,32.26,32.26,27400.0,23.9667,23.9667,23.9444,23.9444,27400.0
2012-07-13 14:00:00,32.26,32.26,32.25,32.26,19500.0,23.9444,23.9444,23.937,23.9444,19500.0
2012-07-13 14:05:00,32.26,32.3,32.25,32.28,37500.0,23.9444,23.9741,23.937,23.9593,37500.0
2012-07-13 14:10:00,32.28,32.29,32.28,32.28,17200.0,23.9593,23.9667,23.9593,23.9593,17200.0
2012-07-13 14:15:00,32.28,32.29,32.28,32.29,21300.0,23.9593,23.9667,23.9593,23.9667,21300.0
2012-07-13 14:20:00,32.29,32.29,32.28,32.29,15600.0,23.9667,23.9667,23.9593,23.9667,15600.0
2012-07-13 14:25:00,32.28,32.32,32.28,32.32,45300.0,23.9593,23.989,23.9593,23.989,45300.0
2012-07-13 14:30:00,32.32,32.37,32.31,32.36,34200.0,23.989,24.0261,23.9815,24.0186,34200.0
2012-07-13 14:35:00,32.35,32.37,32.31,32.35,75400.0,24.0112,24.0261,23.9815,24.0112,75400.0
2012-07-13 14:40:00,32.35,32.35,32.3,32.31,33200.0,24.0112,24.0112,23.9741,23.9815,33200.0
2012-07-13 14:45:00,32.3,32.3,32.29,32.3,22400.0,23.9741,23.9741,23.9667,23.9741,22400.0
2012-07-13 14:50:00,32.3,32.34,32.29,32.3,61500.0,23.9741,24.0038,23.9667,23.9741,61500.0
2012-07-13 14:55:00,32.3,32.31,32.27,32.28,75100.0,23.9741,23.9815,23.9518,23.9593,75100.0
2012-07-13 15:00:00,32.28,32.3,32.28,32.29,67600.0,23.9593,23.9741,23.9593,23.9667,67600.0
2012-07-13 15:05:00,32.29,32.29,32.25,32.25,66400.0,23.9667,23.9667,23.937,23.937,66400.0
2012-07-13 15:10:00,32.25,32.28,32.24,32.25,55300.0,23.937,23.9593,23.9296,23.937,55300.0
2012-07-13 15:15:00,32.24,32.25,32.21,32.21,54500.0,23.9296,23.937,23.9073,23.9073,54500.0
2012-07-13 15:20:00,32.21,32.22,32.21,32.22,27600.0,23.9073,23.9147,23.9073,23.9147,27600.0
2012-07-13 15:25:00,32.22,32.28,32.21,32.22,89600.0,23.9147,23.9593,23.9073,23.9147,89600.0
2012-07-13 15:30:00,32.22,32.28,32.22,32.28,68900.0,23.9147,23.9593,23.9147,23.9593,68900.0
2012-07-13 15:35:00,32.27,32.28,32.24,32.24,55900.0,23.9518,23.9593,23.9296,23.9296,55900.0
2012-07-13 15:40:00,32.25,32.34,32.24,32.34,150500.0,23.937,24.0038,23.9296,24.0038,150500.0
2012-07-13 15:45:00,32.34,32.37,32.31,32.34,151700.0,24.0038,24.0261,23.9815,24.0038,151700.0
2012-07-13 15:50:00,32.34,32.39,32.31,32.38,179400.0,24.0038,24.0409,23.9815,24.0335,179400.0
2012-07-13 15:55:00,32.38,32.38,32.33,32.36,279500.0,24.0335,24.0335,23.9964,24.0186,279500.0
2012-07-16 09:30:00,32.32,32.36,32.2,32.32,62000.0,23.989,24.0186,23.8999,23.989,62000.0
2012-07-16 09:35:00,32.32,32.32,32.13,32.14,47700.0,23.989,23.989,23.8479,23.8553,47700.0
2012-07-16 09:40:00,32.11,32.25,32.1,32.18,44100.0,23.8331,23.937,23.8257,23.885,44100.0
2012-07-16 09:45:00,32.18,32.22,32.17,32.2,29000.0,23.885,23.9147,23.8776,23.8999,29000.0
2012-07-16 09:50:00,32.2,32.24,32.2,32.21,35500.0,23.8999,23.9296,23.8999,23.9073,35500.0
2012-07-16 09:55:00,32.21,32.22,32.18,32.19,32200.0,23.9073,23.9147,23.885,23.8925,32200.0
2012-07-16 10:00:00,32.19,32.23,32.18,32.19,45100.0,23.8925,23.9221,23.885,23.8925,45100.0
2012-07-16 10:05:00,32.19,32.2,32.17,32.19,82700.0,23.8925,23.8999,23.8776,23.8925,82700.0
2012-07-16 10:10:00,32.18,32.2,32.17,32.17,70200.0,23.885,23.8999,23.8776,23.8776,70200.0
2012-07-16 10:15:00,32.18,32.2,32.17,32.19,37500.0,23.885,23.8999,23.8776,23.8925,37500.0
2012-07-16 10:20:00,32.19,32.19,32.15,32.17,41800.0,23.8925,23.8925,23.8628,23.8776,41800.0
2012-07-16 10:25:00,32.17,32.2,32.16,32.2,31900.0,23.8776,23.8999,23.8702,23.8999,31900.0
2012-07-16 10:30:00,32.2,32.22,32.19,32.21,37900.0,23.8999,23.9147,23.8925,23.9073,37900.0
2012-07-16 10:35:00,32.21,32.3,32.2,32.28,62800.0,23.9073,23.9741,23.8999,23.9593,62800.0
2012-07-16 10:40:00,32.28,32.29,32.25,32.27,32900.0,23.9593,23.9667,23.937,23.9518,32900.0
2012-07-16 10:45:00,32.27,32.31,32.27,32.29,31200.0,23.9518,23.9815,23.9518,23.9667,31200.0
2012-07-16 10:50:00,32.3,32.32,32.27,32.27,42700.0,23.9741,23.989,23.9518,23.9518,42700.0
2012-07-16 10:55:00,32.27,32.28,32.25,32.27,34900.0,23.9518,23.9593,23.937,23.9518,34900.0
2012-07-16 11:00:00,32.27,32.31,32.27,32.31,58400.0,23.9518,23.9815,23.9518,23.9815,58400.0
2012-07-16 11:05:00,32.31,32.33,32.3,32.33,19700.0,23.9815,23.9964,23.9741,23.9964,19700.0
2012-07-16 11:10:00,32.33,32.36,32.32,32.36,46200.0,23.9964,24.0186,23.989,24.0186,46200.0
2012-07-16 11:15:00,32.36,32.42,32.36,32.41,34700.0,24.0186,24.0632,24.0186,24.0558,34700.0
2012-07-16 11:20:00,32.41,32.41,32.36,32.38,45000.0,24.0558,24.0558,24.0186,24.0335,45000.0
2012-07-16 11:25:00,32.39,32.41,32.35,32.36,36300.0,24.0409,24.0558,24.0112,24.0186,36300.0
2012-07-16 11:30:00,32.37,32.39,32.35,32.35,34500.0,24.0261,24.0409,24.0112,24.0112,34500.0
2012-07-16 11:35:00,32.36,32.39,32.35,32.38,28600.0,24.0186,24.0409,24.0112,24.0335,28600.0
2012-07-16 11:40:00,32.39,32.43,32.34,32.38,55700.0,24.0409,24.0706,24.0038,24.0335,55700.0
2012-07-16 11:45:00,32.38,32.41,32.36,32.36,44000.0,24.0335,24.0558,24.0186,24.0186,44000.0
2012-07-16 11:50:00,32.37,32.37,32.36,32.36,8900.0,24.0261,24.0261,24.0186,24.0186,8900.0
2012-07-16 11:55:00,32.36,32.37,32.33,32.34,42900.0,24.0186,24.0261,23.9964,24.0038,42900.0
2012-07-16 12:00:00,32.35,32.38,32.34,32.37,25600.0,24.0112,24.0335,24.0038,24.0261,25600.0
2012-07-16 12:05:00,32.37,32.38,32.36,32.38,26700.0,24.0261,24.0335,24.0186,24.0335,26700.0
2012-07-16 12:10:00,32.38,32.39,32.36,32.39,47600.0,24.0335,24.0409,24.0186,24.0409,47600.0
2012-07-16 12:15:00,32.38,32.39,32.35,32.35,13500.0,24.0335,24.0409,24.0112,24.0112,13500.0
2012-07-16 12:20:00,32.36,32.39,32.35,32.39,22000.0,24.0186,24.0409,24.0112,24.0409,22000.0
2012-07-16 12:25:00,32.38,32.39,32.36,32.37,34900.0,24.0335,24.0409,24.0186,24.0261,34900.0
2012-07-16 12:30:00,32.38,32.39,32.36,32.36,21100.0,24.0335,24.0409,24.0186,24.0186,21100.0
2012-07-16 12:35:00,32.37,32.38,32.36,32.36,18800.0,24.0261,24.0335,24.0186,24.0186,18800.0
2012-07-16 12:40:00,32.37,32.37,32.34,32.36,25700.0,24.0261,24.0261,24.0038,24.0186,25700.0
2012-07-16 12:45:00,32.35,32.38,32.34,32.38,29000.0,24.0112,24.0335,24.0038,24.0335,29000.0
2012-07-16 12:50:00,32.38,32.4,32.38,32.4,18900.0,24.0335,24.0483,24.0335,24.0483,18900.0
2012-07-16 12:55:00,32.39,32.42,32.39,32.41,19500.0,24.0409,24.0632,24.0409,24.0558,19500.0
2012-07-16 13:00:00,32.42,32.44,32.41,32.41,27900.0,24.0632,24.078,24.0558,24.0558,27900.0
2012-07-16 13:05:00,32.4,32.42,32.4,32.42,13700.0,24.0483,24.0632,24.0483,24.0632,13700.0
2012-07-16 13:10:00,32.42,32.42,32.4,32.41,22500.0,24.0632,24.0632,24.0483,24.0558,22500.0
2012-07-16 13:15:00,32.42,32.42,32.41,32.42,17400.0,24.0632,24.0632,24.0558,24.0632,17400.0
2012-07-16 13:20:00,32.42,32.44,32.41,32.43,22800.0,24.0632,24.078,24.0558,24.0706,22800.0
2012-07-16 13:25:00,32.43,32.46,32.43,32.46,16000.0,24.0706,24.0929,24.0706,24.0929,16000.0
2012-07-16 13:30:00,32.45,32.46,32.42,32.43,34500.0,24.0854,24.0929,24.0632,24.0706,34500.0
2012-07-16 13:35:00,32.42,32.44,32.42,32.43,21400.0,24.0632,24.078,24.0632,24.0706,21400.0
2012-07-16 13:40:00,32.42,32.44,32.4,32.43,23000.0,24.0632,24.078,24.0483,24.0706,23000.0
2012-07-16 13:45:00,32.43,32.46,32.42,32.44,22300.0,24.0706,24.0929,24.0632,24.078,22300.0
2012-07-16 13:50:00,32.45,32.46,32.44,32.45,27100.0,24.0854,24.0929,24.078,24.0854,27100.0
2012-07-16 13:55:00,32.46,32.48,32.43,32.43,25000.0,24.0929,24.1077,24.0706,24.0706,25000.0
2012-07-16 14:00:00,32.42,32.44,32.42,32.43,23100.0,24.0632,24.078,24.0632,24.0706,23100.0
2012-07-16 14:05:00,32.43,32.44,32.43,32.44,19200.0,24.0706,24.078,24.0706,24.078,19200.0
2012-07-16 14:10:00,32.44,32.45,32.43,32.43,26700.0,24.078,24.0854,24.0706,24.0706,26700.0
2012-07-16 14:15:00,32.42,32.45,32.41,32.44,26400.0,24.0632,24.0854,24.0558,24.078,26400.0
2012-07-16 14:20:00,32.45,32.45,32.43,32.44,25700.0,24.0854,24.0854,24.0706,24.078,25700.0
2012-07-16 14:25:00,32.43,32.44,32.41,32.41,17100.0,24.0706,24.078,24.0558,24.0558,17100.0
2012-07-16 14:30:00,32.41,32.42,32.39,32.39,39700.0,24.0558,24.0632,24.0409,24.0409,39700.0
2012-07-16 14:35:00,32.4,32.42,32.38,32.39,34500.0,24.0483,24.0632,24.0335,24.0409,34500.0
2012-07-16 14:40:00,32.39,32.43,32.38,32.43,30800.0,24.0409,24.0706,24.0335,24.0706,30800.0
2012-07-16 14:45:00,32.42,32.44,32.42,32.43,27700.0,24.0632,24.078,24.0632,24.0706,27700.0
2012-07-16 14:50:00,32.43,32.44,32.39,32.4,28400.0,24.0706,24.078,24.0409,24.0483,28400.0
2012-07-16 14:55:00,32.4,32.43,32.4,32.42,36300.0,24.0483,24.0706,24.0483,24.0632,36300.0
2012-07-16 15:00:00,32.41,32.43,32.37,32.38,77900.0,24.0558,24.0706,24.0261,24.0335,77900.0
2012-07-16 15:05:00,32.38,32.39,32.37,32.38,53600.0,24.0335,24.0409,24.0261,24.0335,53600.0
2012-07-16 15:10:00,32.37,32.38,32.37,32.38,25800.0,24.0261,24.0335,24.0261,24.0335,25800.0
2012-07-16 15:15:00,32.37,32.38,32.37,32.38,27900.0,24.0261,24.0335,24.0261,24.0335,27900.0
2012-07-16 15:20:00,32.38,32.44,32.37,32.44,69900.0,24.0335,24.078,24.0261,24.078,69900.0
2012-07-16 15:25:00,32.44,32.44,32.39,32.41,64900.0,24.078,24.078,24.0409,24.0558,64900.0
2012-07-16 15:30:00,32.41,32.41,32.38,32.38,47400.0,24.0558,24.0558,24.0335,24.0335,47400.0
2012-07-16 15:35:00,32.38,32.39,32.37,32.37,67500.0,24.0335,24.0409,24.0261,24.0261,67500.0
2012-07-16 15:40:00,32.38,32.43,32.36,32.42,130700.0,24.0335,24.0706,24.0186,24.0632,130700.0
2012-07-16 15:45:00,32.43,32.45,32.42,32.45,128100.0,24.0706,24.0854,24.0632,24.0854,128100.0
2012-07-16 15:50:00,32.45,32.47,32.43,32.47,202700.0,24.0854,24.1003,24.0706,24.1003,202700.0
2012-07-16 15:55:00,32.47,32.47,32.43,32.46,367400.0,24.1003,24.1003,24.0706,24.0929,367400.0
2012-07-17 09:30:00,32.45,32.65,32.42,32.64,90600.0,24.0854,24.2339,24.0632,24.2265,90600.0
2012-07-17 09:35:00,32.64,32.73,32.61,32.67,132900.0,24.2265,24.2933,24.2042,24.2487,132900.0
2012-07-17 09:40:00,32.66,32.66,32.56,32.56,46600.0,24.2413,24.2413,24.1671,24.1671,46600.0
2012-07-17 09:45:00,32.57,32.58,32.53,32.57,50500.0,24.1745,24.1819,24.1448,24.1745,50500.0
2012-07-17 09:50:00,32.57,32.61,32.54,32.57,55800.0,24.1745,24.2042,24.1522,24.1745,55800.0
2012-07-17 09:55:00,32.57,32.59,32.55,32.58,39500.0,24.1745,24.1894,24.1597,24.1819,39500.0
2012-07-17 10:00:00,32.58,32.58,32.4,32.42,60300.0,24.1819,24.1819,24.0483,24.0632,60300.0
2012-07-17 10:05:00,32.41,32.45,32.37,32.44,42700.0,24.0558,24.0854,24.0261,24.078,42700.0
2012-07-17 10:10:00,32.43,32.47,32.41,32.47,28000.0,24.0706,24.1003,24.0558,24.1003,28000.0
2012-07-17 10:15:00,32.47,32.48,32.42,32.42,33600.0,24.1003,24.1077,24.0632,24.0632,33600.0
2012-07-17 10:20:00,32.43,32.5,32.42,32.46,63700.0,24.0706,24.1226,24.0632,24.0929,63700.0
2012-07-17 10:25:00,32.46,32.46,32.42,32.42,18900.0,24.0929,24.0929,24.0632,24.0632,18900.0
2012-07-17 10:30:00,32.43,32.45,32.39,32.4,151700.0,24.0706,24.0854,24.0409,24.0483,151700.0
2012-07-17 10:35:00,32.4,32.43,32.35,32.36,37000.0,24.0483,24.0706,24.0112,24.0186,37000.0
2012-07-17 10:40:00,32.35,32.36,32.3,32.32,45300.0,24.0112,24.0186,23.9741,23.989,45300.0
2012-07-17 10:45:00,32.32,32.34,32.27,32.32,110900.0,23.989,24.0038,23.9518,23.989,110900.0
2012-07-17 10:50:00,32.33,32.37,32.33,32.37,35500.0,23.9964,24.0261,23.9964,24.0261,35500.0
2012-07-17 10:55:00,32.37,32.37,32.35,32.36,34300.0,24.0261,24.0261,24.0112,24.0186,34300.0
2012-07-17 11:00:00,32.37,32.37,32.33,32.34,40700.0,24.0261,24.0261,23.9964,24.0038,40700.0
2012-07-17 11:05:00,32.34,32.38,32.34,32.38,15100.0,24.0038,24.0335,24.0038,24.0335,15100.0
2012-07-17 11:10:00,32.38,32.39,32.34,32.34,37500.0,24.0335,24.0409,24.0038,24.0038,37500.0
2012-07-17 11:15:00,32.34,32.34,32.3,32.3,23800.0,24.0038,24.0038,23.9741,23.9741,23800.0
2012-07-17 11:20:00,32.3,32.36,32.3,32.36,22600.0,23.9741,24.0186,23.9741,24.0186,22600.0
2012-07-17 11:25:00,32.36,32.36,32.32,32.34,29900.0,24.0186,24.0186,23.989,24.0038,29900.0
2012-07-17 11:30:00,32.35,32.42,32.35,32.4,58700.0,24.0112,24.0632,24.0112,24.0483,58700.0
2012-07-17 11:35:00,32.4,32.44,32.38,32.44,25900.0,24.0483,24.078,24.0335,24.078,25900.0
2012-07-17 11:40:00,32.44,32.47,32.43,32.47,32800.0,24.078,24.1003,24.0706,24.1003,32800.0
2012-07-17 11:45:00,32.48,32.5,32.47,32.5,15100.0,24.1077,24.1226,24.1003,24.1226,15100.0
2012-07-17 11:50:00,32.5,32.52,32.49,32.52,56200.0,24.1226,24.1374,24.1151,24.1374,56200.0
2012-07-17 11:55:00,32.52,32.58,32.52,32.56,34600.0,24.1374,24.1819,24.1374,24.1671,34600.0
2012-07-17 12:00:00,32.56,32.6,32.52,32.52,40700.0,24.1671,24.1968,24.1374,24.1374,40700.0
2012-07-17 12:05:00,32.52,32.58,32.51,32.53,35900.0,24.1374,24.1819,24.13,24.1448,35900.0
2012-07-17 12:10:00,32.52,32.54,32.51,32.53,36900.0,24.1374,24.1522,24.13,24.1448,36900.0
2012-07-17 12:15:00,32.54,32.58,32.53,32.58,25200.0,24.1522,24.1819,24.1448,24.1819,25200.0
2012-07-17 12:20:00,32.58,32.6,32.58,32.59,11400.0,24.1819,24.1968,24.1819,24.1894,11400.0
2012-07-17 12:25:00,32.59,32.6,32.55,32.55,46000.0,24.1894,24.1968,24.1597,24.1597,46000.0
2012-07-17 12:30:00,32.56,32.56,32.5,32.51,38600.0,24.1671,24.1671,24.1226,24.13,38600.0
2012-07-17 12:35:00,32.5,32.54,32.49,32.52,59800.0,24.1226,24.1522,24.1151,24.1374,59800.0
2012-07-17 12:40:00,32.52,32.53,32.52,32.52,5500.0,24.1374,24.1448,24.1374,24.1374,5500.0
2012-07-17 12:45:00,32.52,32.56,32.52,32.54,22900.0,24.1374,24.1671,24.1374,24.1522,22900.0
2012-07-17 12:50:00,32.54,32.57,32.54,32.54,17400.0,24.1522,24.1745,24.1522,24.1522,17400.0
2012-07-17 12:55:00,32.54,32.55,32.51,32.51,18500.0,24.1522,24.1597,24.13,24.13,18500.0
2012-07-17 13:00:00,32.51,32.52,32.5,32.52,4400.0,24.13,24.1374,24.1226,24.1374,4400.0
2012-07-17 13:05:00,32.51,32.53,32.49,32.52,23400.0,24.13,24.1448,24.1151,24.1374,23400.0
2012-07-17 13:10:00,32.52,32.53,32.49,32.51,28600.0,24.1374,24.1448,24.1151,24.13,28600.0
2012-07-17 13:15:00,32.52,32.54,32.5,32.54,35400.0,24.1374,24.1522,24.1226,24.1522,35400.0
2012-07-17 13:20:00,32.54,32.6,32.54,32.59,28800.0,24.1522,24.1968,24.1522,24.1894,28800.0
2012-07-17 13:25:00,32.6,32.64,32.59,32.62,34200.0,24.1968,24.2265,24.1894,24.2116,34200.0
2012-07-17 13:30:00,32.62,32.68,32.62,32.64,28100.0,24.2116,24.2562,24.2116,24.2265,28100.0
2012-07-17 13:35:00,32.63,32.68,32.62,32.62,28200.0,24.219,24.2562,24.2116,24.2116,28200.0
2012-07-17 13:40:00,32.63,32.68,32.62,32.68,39300.0,24.219,24.2562,24.2116,24.2562,39300.0
2012-07-17 13:45:00,32.68,32.68,32.66,32.67,23400.0,24.2562,24.2562,24.2413,24.2487,23400.0
2012-07-17 13:50:00,32.66,32.7,32.66,32.68,27500.0,24.2413,24.271,24.2413,24.2562,27500.0
2012-07-17 13:55:00,32.68,32.69,32.64,32.65,10300.0,24.2562,24.2636,24.2265,24.2339,10300.0
2012-07-17 14:00:00,32.64,32.69,32.63,32.65,124300.0,24.2265,24.2636,24.219,24.2339,124300.0
2012-07-17 14:05:00,32.65,32.69,32.64,32.66,32100.0,24.2339,24.2636,24.2265,24.2413,32100.0
2012-07-17 14:10:00,32.66,32.7,32.66,32.69,19300.0,24.2413,24.271,24.2413,24.2636,19300.0
2012-07-17 14:15:00,32.69,32.7,32.67,32.67,23400.0,24.2636,24.271,24.2487,24.2487,23400.0
2012-07-17 14:20:00,32.67,32.68,32.65,32.65,12700.0,24.2487,24.2562,24.2339,24.2339,12700.0
2012-07-17 14:25:00,32.64,32.64,32.62,32.63,15700.0,24.2265,24.2265,24.2116,24.219,15700.0
2012-07-17 14:30:00,32.62,32.63,32.61,32.63,30100.0,24.2116,24.219,24.2042,24.219,30100.0
2012-07-17 14:35:00,32.64,32.66,32.61,32.63,95800.0,24.2265,24.2413,24.2042,24.219,95800.0
2012-07-17 14:40:00,32.63,32.63,32.62,32.63,6100.0,24.219,24.219,24.2116,24.219,6100.0
2012-07-17 14:45:00,32.62,32.68,32.62,32.67,52400.0,24.2116,24.2562,24.2116,24.2487,52400.0
2012-07-17 14:50:00,32.67,32.67,32.66,32.66,6900.0,24.2487,24.2487,24.2413,24.2413,6900.0
2012-07-17 14:55:00,32.66,32.77,32.66,32.71,114100.0,24.2413,24.323,24.2413,24.2784,114100.0
2012-07-17 15:00:00,32.72,32.77,32.71,32.75,47800.0,24.2858,24.323,24.2784,24.3081,47800.0
2012-07-17 15:05:00,32.74,32.75,32.71,32.72,28300.0,24.3007,24.3081,24.2784,24.2858,28300.0
2012-07-17 15:10:00,32.72,32.72,32.7,32.71,23600.0,24.2858,24.2858,24.271,24.2784,23600.0
2012-07-17 15:15:00,32.71,32.77,32.7,32.77,32400.0,24.2784,24.323,24.271,24.323,32400.0
2012-07-17 15:20:00,32.77,32.77,32.69,32.74,68400.0,24.323,24.323,24.2636,24.3007,68400.0
2012-07-17 15:25:00,32.75,32.78,32.74,32.75,64500.0,24.3081,24.3304,24.3007,24.3081,64500.0
2012-07-17 15:30:00,32.75,32.75,32.72,32.74,48200.0,24.3081,24.3081,24.2858,24.3007,48200.0
2012-07-17 15:35:00,32.74,32.76,32.7,32.7,68900.0,24.3007,24.3155,24.271,24.271,68900.0
2012-07-17 15:40:00,32.71,32.76,32.7,32.75,62800.0,24.2784,24.3155,24.271,24.3081,62800.0
2012-07-17 15:45:00,32.75,32.78,32.7,32.78,129700.0,24.3081,24.3304,24.271,24.3304,129700.0
2012-07-17 15:50:00,32.78,32.78,32.73,32.77,153700.0,24.3304,24.3304,24.2933,24.323,153700.0
2012-07-17 15:55:00,32.77,32.79,32.76,32.77,209900.0,24.323,24.3378,24.3155,24.323,209900.0
2012-07-18 09:30:00,32.68,32.69,32.61,32.67,45700.0,24.2562,24.2636,24.2042,24.2487,45700.0
2012-07-18 09:35:00,32.69,32.76,32.68,32.76,17400.0,24.2636,24.3155,24.2562,24.3155,17400.0
2012-07-18 09:40:00,32.75,32.77,32.73,32.74,16500.0,24.3081,24.323,24.2933,24.3007,16500.0
2012-07-18 09:45:00,32.75,32.88,32.75,32.88,28500.0,24.3081,24.4046,24.3081,24.4046,28500.0
2012-07-18 09:50:00,32.88,32.97,32.86,32.92,59100.0,24.4046,24.4714,24.3898,24.4343,59100.0
2012-07-18 09:55:00,32.93,32.99,32.89,32.9,59100.0,24.4417,24.4862,24.412,24.4194,59100.0
2012-07-18 10:00:00,32.91,33.0,32.89,32.99,57200.0,24.4269,24.4937,24.412,24.4862,57200.0
2012-07-18 10:05:00,32.98,32.98,32.94,32.94,33300.0,24.4788,24.4788,24.4491,24.4491,33300.0
2012-07-18 10:10:00,32.94,32.95,32.92,32.93,30600.0,24.4491,24.4566,24.4343,24.4417,30600.0
2012-07-18 10:15:00,32.93,32.93,32.89,32.9,26100.0,24.4417,24.4417,24.412,24.4194,26100.0
2012-07-18 10:20:00,32.9,32.91,32.9,32.91,29200.0,24.4194,24.4269,24.4194,24.4269,29200.0
2012-07-18 10:25:00,32.91,32.91,32.84,32.84,26400.0,24.4269,24.4269,24.3749,24.3749,26400.0
2012-07-18 10:30:00,32.85,32.89,32.84,32.88,40400.0,24.3823,24.412,24.3749,24.4046,40400.0
2012-07-18 10:35:00,32.88,32.93,32.87,32.92,36400.0,24.4046,24.4417,24.3972,24.4343,36400.0
2012-07-18 10:40:00,32.93,32.98,32.92,32.97,50900.0,24.4417,24.4788,24.4343,24.4714,50900.0
2012-07-18 10:45:00,32.98,33.02,32.98,33.01,47700.0,24.4788,24.5085,24.4788,24.5011,47700.0
2012-07-18 10:50:00,33.02,33.04,33.0,33.01,38900.0,24.5085,24.5234,24.4937,24.5011,38900.0
2012-07-18 10:55:00,33.01,33.1,33.01,33.1,70000.0,24.5011,24.5679,24.5011,24.5679,70000.0
2012-07-18 11:00:00,33.1,33.1,33.02,33.05,373500.0,24.5679,24.5679,24.5085,24.5308,373500.0
2012-07-18 11:05:00,33.05,33.06,33.02,33.04,29000.0,24.5308,24.5382,24.5085,24.5234,29000.0
2012-07-18 11:10:00,33.04,33.05,33.04,33.04,8600.0,24.5234,24.5308,24.5234,24.5234,8600.0
2012-07-18 11:15:00,33.04,33.05,33.04,33.05,9600.0,24.5234,24.5308,24.5234,24.5308,9600.0
2012-07-18 11:20:00,33.04,33.07,33.04,33.04,36400.0,24.5234,24.5456,24.5234,24.5234,36400.0
2012-07-18 11:25:00,33.04,33.05,33.04,33.05,11700.0,24.5234,24.5308,24.5234,24.5308,11700.0
2012-07-18 11:30:00,33.05,33.14,33.04,33.14,54700.0,24.5308,24.5976,24.5234,24.5976,54700.0
2012-07-18 11:35:00,33.14,33.16,33.12,33.13,27100.0,24.5976,24.6124,24.5827,24.5902,27100.0
2012-07-18 11:40:00,33.13,33.16,33.12,33.14,23400.0,24.5902,24.6124,24.5827,24.5976,23400.0
2012-07-18 11:45:00,33.15,33.18,33.13,33.18,54700.0,24.605,24.6273,24.5902,24.6273,54700.0
2012-07-18 11:50:00,33.17,33.19,33.15,33.16,49300.0,24.6198,24.6347,24.605,24.6124,49300.0
2012-07-18 11:55:00,33.16,33.22,33.16,33.18,41900.0,24.6124,24.657,24.6124,24.6273,41900.0
2012-07-18 12:00:00,33.17,33.21,33.13,33.13,67000.0,24.6198,24.6495,24.5902,24.5902,67000.0
2012-07-18 12:05:00,33.13,33.19,33.13,33.18,43000.0,24.5902,24.6347,24.5902,24.6273,43000.0
2012-07-18 12:10:00,33.17,33.2,33.17,33.18,20000.0,24.6198,24.6421,24.6198,24.6273,20000.0
2012-07-18 12:15:00,33.18,33.18,33.12,33.12,158700.0,24.6273,24.6273,24.5827,24.5827,158700.0
2012-07-18 12:20:00,33.12,33.18,33.1,33.14,46000.0,24.5827,24.6273,24.5679,24.5976,46000.0
2012-07-18 12:25:00,33.15,33.19,33.15,33.18,17600.0,24.605,24.6347,24.605,24.6273,17600.0
2012-07-18 12:30:00,33.18,33.22,33.18,33.22,22900.0,24.6273,24.657,24.6273,24.657,22900.0
2012-07-18 12:35:00,33.21,33.22,33.21,33.21,2900.0,24.6495,24.657,24.6495,24.6495,2900.0
2012-07-18 12:40:00,33.22,33.22,33.19,33.22,21200.0,24.657,24.657,24.6347,24.657,21200.0
2012-07-18 12:45:00,33.22,33.22,33.2,33.21,11600.0,24.657,24.657,24.6421,24.6495,11600.0
2012-07-18 12:50:00,33.21,33.21,33.2,33.2,8800.0,24.6495,24.6495,24.6421,24.6421,8800.0
2012-07-18 12:55:00,33.2,33.21,33.17,33.17,16600.0,24.6421,24.6495,24.6198,24.6198,16600.0
2012-07-18 13:00:00,33.18,33.21,33.14,33.15,153200.0,24.6273,24.6495,24.5976,24.605,153200.0
2012-07-18 13:05:00,33.15,33.17,33.15,33.16,21500.0,24.605,24.6198,24.605,24.6124,21500.0
2012-07-18 13:10:00,33.17,33.19,33.16,33.18,16700.0,24.6198,24.6347,24.6124,24.6273,16700.0
2012-07-18 13:15:00,33.19,33.22,33.18,33.21,16400.0,24.6347,24.657,24.6273,24.6495,16400.0
2012-07-18 13:20:00,33.2,33.23,33.19,33.2,19400.0,24.6421,24.6644,24.6347,24.6421,19400.0
2012-07-18 13:25:00,33.2,33.21,33.18,33.21,8800.0,24.6421,24.6495,24.6273,24.6495,8800.0
2012-07-18 13:30:00,33.2,33.2,33.17,33.17,43800.0,24.6421,24.6421,24.6198,24.6198,43800.0
2012-07-18 13:35:00,33.18,33.19,33.17,33.17,14400.0,24.6273,24.6347,24.6198,24.6198,14400.0
2012-07-18 13:40:00,33.17,33.18,33.13,33.14,27900.0,24.6198,24.6273,24.5902,24.5976,27900.0
2012-07-18 13:45:00,33.13,33.21,33.11,33.2,221400.0,24.5902,24.6495,24.5753,24.6421,221400.0
2012-07-18 13:50:00,33.19,33.22,33.17,33.21,19000.0,24.6347,24.657,24.6198,24.6495,19000.0
2012-07-18 13:55:00,33.2,33.22,33.19,33.2,15400.0,24.6421,24.657,24.6347,24.6421,15400.0
2012-07-18 14:00:00,33.2,33.22,33.19,33.21,13800.0,24.6421,24.657,24.6347,24.6495,13800.0
2012-07-18 14:05:00,33.21,33.22,33.14,33.15,48400.0,24.6495,24.657,24.5976,24.605,48400.0
2012-07-18 14:10:00,33.14,33.19,33.13,33.17,27100.0,24.5976,24.6347,24.5902,24.6198,27100.0
2012-07-18 14:15:00,33.17,33.24,33.17,33.24,65900.0,24.6198,24.6718,24.6198,24.6718,65900.0
2012-07-18 14:20:00,33.23,33.27,33.21,33.26,103100.0,24.6644,24.6941,24.6495,24.6866,103100.0
2012-07-18 14:25:00,33.25,33.26,33.2,33.23,91700.0,24.6792,24.6866,24.6421,24.6644,91700.0
2012-07-18 14:30:00,33.24,33.24,33.17,33.2,47800.0,24.6718,24.6718,24.6198,24.6421,47800.0
2012-07-18 14:35:00,33.2,33.25,33.2,33.21,31500.0,24.6421,24.6792,24.6421,24.6495,31500.0
2012-07-18 14:40:00,33.22,33.22,33.16,33.2,21400.0,24.657,24.657,24.6124,24.6421,21400.0
2012-07-18 14:45:00,33.2,33.23,33.19,33.22,29500.0,24.6421,24.6644,24.6347,24.657,29500.0
2012-07-18 14:50:00,33.21,33.21,33.15,33.19,86000.0,24.6495,24.6495,24.605,24.6347,86000.0
2012-07-18 14:55:00,33.19,33.21,33.15,33.21,63100.0,24.6347,24.6495,24.605,24.6495,63100.0
2012-07-18 15:00:00,33.21,33.23,33.21,33.23,25600.0,24.6495,24.6644,24.6495,24.6644,25600.0
2012-07-18 15:05:00,33.23,33.27,33.21,33.27,149400.0,24.6644,24.6941,24.6495,24.6941,149400.0
2012-07-18 15:10:00,33.26,33.27,33.24,33.27,31200.0,24.6866,24.6941,24.6718,24.6941,31200.0
2012-07-18 15:15:00,33.27,33.29,33.24,33.27,91300.0,24.6941,24.7089,24.6718,24.6941,91300.0
2012-07-18 15:20:00,33.26,33.3,33.24,33.27,95500.0,24.6866,24.7163,24.6718,24.6941,95500.0
2012-07-18 15:25:00,33.28,33.29,33.25,33.27,92400.0,24.7015,24.7089,24.6792,24.6941,92400.0
2012-07-18 15:30:00,33.27,33.3,33.26,33.27,70400.0,24.6941,24.7163,24.6866,24.6941,70400.0
2012-07-18 15:35:00,33.27,33.27,33.23,33.24,57200.0,24.6941,24.6941,24.6644,24.6718,57200.0
2012-07-18 15:40:00,33.23,33.25,33.22,33.24,53400.0,24.6644,24.6792,24.657,24.6718,53400.0
2012-07-18 15:45:00,33.23,33.29,33.21,33.28,124900.0,24.6644,24.7089,24.6495,24.7015,124900.0
2012-07-18 15:50:00,33.29,33.3,33.27,33.28,123500.0,24.7089,24.7163,24.6941,24.7015,123500.0
2012-07-18 15:55:00,33.29,33.3,33.21,33.23,467100.0,24.7089,24.7163,24.6495,24.6644,467100.0
2012-07-19 09:30:00,33.2,33.21,33.01,33.15,56100.0,24.6421,24.6495,24.5011,24.605,56100.0
2012-07-19 09:35:00,33.15,33.16,33.11,33.12,37700.0,24.605,24.6124,24.5753,24.5827,37700.0
2012-07-19 09:40:00,33.11,33.21,33.11,33.16,49600.0,24.5753,24.6495,24.5753,24.6124,49600.0
2012-07-19 09:45:00,33.17,33.17,33.09,33.09,51700.0,24.6198,24.6198,24.5605,24.5605,51700.0
2012-07-19 09:50:00,33.09,33.11,33.07,33.07,22800.0,24.5605,24.5753,24.5456,24.5456,22800.0
2012-07-19 09:55:00,33.07,33.07,33.01,33.02,71100.0,24.5456,24.5456,24.5011,24.5085,71100.0
2012-07-19 10:00:00,33.02,33.02,32.84,32.9,134200.0,24.5085,24.5085,24.3749,24.4194,134200.0
2012-07-19 10:05:00,32.9,32.91,32.87,32.9,47300.0,24.4194,24.4269,24.3972,24.4194,47300.0
2012-07-19 10:10:00,32.89,32.94,32.86,32.94,40900.0,24.412,24.4491,24.3898,24.4491,40900.0
2012-07-19 10:15:00,32.94,33.06,32.94,33.06,38400.0,24.4491,24.5382,24.4491,24.5382,38400.0
2012-07-19 10:20:00,33.06,33.08,32.98,32.98,40900.0,24.5382,24.553,24.4788,24.4788,40900.0
2012-07-19 10:25:00,32.96,32.97,32.94,32.95,14300.0,24.464,24.4714,24.4491,24.4566,14300.0
2012-07-19 10:30:00,32.95,33.01,32.95,33.0,13800.0,24.4566,24.5011,24.4566,24.4937,13800.0
2012-07-19 10:35:00,33.0,33.01,32.95,32.98,59900.0,24.4937,24.5011,24.4566,24.4788,59900.0
2012-07-19 10:40:00,32.99,33.03,32.98,33.03,44700.0,24.4862,24.5159,24.4788,24.5159,44700.0
2012-07-19 10:45:00,33.04,33.11,33.03,33.08,72100.0,24.5234,24.5753,24.5159,24.553,72100.0
2012-07-19 10:50:00,33.08,33.13,33.05,33.13,30500.0,24.553,24.5902,24.5308,24.5902,30500.0
2012-07-19 10:55:00,33.12,33.16,33.11,33.15,13200.0,24.5827,24.6124,24.5753,24.605,13200.0
2012-07-19 11:00:00,33.15,33.18,33.13,33.14,36000.0,24.605,24.6273,24.5902,24.5976,36000.0
2012-07-19 11:05:00,33.15,33.16,33.13,33.14,16500.0,24.605,24.6124,24.5902,24.5976,16500.0
2012-07-19 11:10:00,33.14,33.14,33.11,33.12,15900.0,24.5976,24.5976,24.5753,24.5827,15900.0
2012-07-19 11:15:00,33.12,33.17,33.12,33.17,18400.0,24.5827,24.6198,24.5827,24.6198,18400.0
2012-07-19 11:20:00,33.16,33.18,33.15,33.18,15100.0,24.6124,24.6273,24.605,24.6273,15100.0
2012-07-19 11:25:00,33.19,33.21,33.18,33.21,8500.0,24.6347,24.6495,24.6273,24.6495,8500.0
2012-07-19 11:30:00,33.21,33.23,33.2,33.2,15200.0,24.6495,24.6644,24.6421,24.6421,15200.0
2012-07-19 11:35:00,33.21,33.23,33.19,33.2,48300.0,24.6495,24.6644,24.6347,24.6421,48300.0
2012-07-19 11:40:00,33.2,33.21,33.17,33.17,15300.0,24.6421,24.6495,24.6198,24.6198,15300.0
2012-07-19 11:45:00,33.17,33.19,33.16,33.19,16100.0,24.6198,24.6347,24.6124,24.6347,16100.0
2012-07-19 11:50:00,33.19,33.21,33.19,33.19,10800.0,24.6347,24.6495,24.6347,24.6347,10800.0
2012-07-19 11:55:00,33.19,33.19,33.15,33.15,31000.0,24.6347,24.6347,24.605,24.605,31000.0
2012-07-19 12:00:00,33.16,33.16,33.15,33.16,7900.0,24.6124,24.6124,24.605,24.6124,7900.0
2012-07-19 12:05:00,33.16,33.16,33.15,33.16,15900.0,24.6124,24.6124,24.605,24.6124,15900.0
2012-07-19 12:10:00,33.15,33.16,33.15,33.15,5000.0,24.605,24.6124,24.605,24.605,5000.0
2012-07-19 12:15:00,33.15,33.18,33.15,33.17,44400.0,24.605,24.6273,24.605,24.6198,44400.0
2012-07-19 12:20:00,33.17,33.18,33.13,33.18,63000.0,24.6198,24.6273,24.5902,24.6273,63000.0
2012-07-19 12:25:00,33.18,33.22,33.18,33.2,14200.0,24.6273,24.657,24.6273,24.6421,14200.0
2012-07-19 12:30:00,33.21,33.21,33.19,33.2,11000.0,24.6495,24.6495,24.6347,24.6421,11000.0
2012-07-19 12:35:00,33.21,33.24,33.2,33.23,19400.0,24.6495,24.6718,24.6421,24.6644,19400.0
2012-07-19 12:40:00,33.24,33.24,33.14,33.14,37200.0,24.6718,24.6718,24.5976,24.5976,37200.0
2012-07-19 12:45:00,33.14,33.15,33.1,33.1,13900.0,24.5976,24.605,24.5679,24.5679,13900.0
2012-07-19 12:50:00,33.11,33.16,33.07,33.15,115200.0,24.5753,24.6124,24.5456,24.605,115200.0
2012-07-19 12:55:00,33.16,33.2,33.15,33.16,42200.0,24.6124,24.6421,24.605,24.6124,42200.0
2012-07-19 13:00:00,33.16,33.18,33.16,33.18,4400.0,24.6124,24.6273,24.6124,24.6273,4400.0
2012-07-19 13:05:00,33.17,33.21,33.17,33.21,33100.0,24.6198,24.6495,24.6198,24.6495,33100.0
2012-07-19 13:10:00,33.2,33.21,33.19,33.2,13600.0,24.6421,24.6495,24.6347,24.6421,13600.0
2012-07-19 13:15:00,33.2,33.24,33.2,33.23,19800.0,24.6421,24.6718,24.6421,24.6644,19800.0
2012-07-19 13:20:00,33.23,33.27,33.23,33.27,10500.0,24.6644,24.6941,24.6644,24.6941,10500.0
2012-07-19 13:25:00,33.27,33.28,33.23,33.24,70300.0,24.6941,24.7015,24.6644,24.6718,70300.0
2012-07-19 13:30:00,33.24,33.27,33.24,33.26,16500.0,24.6718,24.6941,24.6718,24.6866,16500.0
2012-07-19 13:35:00,33.26,33.27,33.23,33.23,15200.0,24.6866,24.6941,24.6644,24.6644,15200.0
2012-07-19 13:40:00,33.23,33.25,33.21,33.24,88400.0,24.6644,24.6792,24.6495,24.6718,88400.0
2012-07-19 13:45:00,33.23,33.23,33.17,33.19,29400.0,24.6644,24.6644,24.6198,24.6347,29400.0
2012-07-19 13:50:00,33.19,33.2,33.15,33.17,66100.0,24.6347,24.6421,24.605,24.6198,66100.0
2012-07-19 13:55:00,33.18,33.2,33.14,33.18,124300.0,24.6273,24.6421,24.5976,24.6273,124300.0
2012-07-19 14:00:00,33.18,33.24,33.16,33.22,72600.0,24.6273,24.6718,24.6124,24.657,72600.0
2012-07-19 14:05:00,33.22,33.25,33.21,33.25,20800.0,24.657,24.6792,24.6495,24.6792,20800.0
2012-07-19 14:10:00,33.25,33.27,33.22,33.27,37700.0,24.6792,24.6941,24.657,24.6941,37700.0
2012-07-19 14:15:00,33.27,33.27,33.24,33.25,30900.0,24.6941,24.6941,24.6718,24.6792,30900.0
2012-07-19 14:20:00,33.25,33.28,33.25,33.27,25500.0,24.6792,24.7015,24.6792,24.6941,25500.0
2012-07-19 14:25:00,33.28,33.29,33.25,33.28,26100.0,24.7015,24.7089,24.6792,24.7015,26100.0
2012-07-19 14:30:00,33.28,33.33,33.27,33.33,24700.0,24.7015,24.7386,24.6941,24.7386,24700.0
2012-07-19 14:35:00,33.33,33.37,33.32,33.37,19900.0,24.7386,24.7683,24.7312,24.7683,19900.0
2012-07-19 14:40:00,33.37,33.4,33.36,33.4,28000.0,24.7683,24.7906,24.7609,24.7906,28000.0
2012-07-19 14:45:00,33.4,33.4,33.37,33.38,29000.0,24.7906,24.7906,24.7683,24.7757,29000.0
2012-07-19 14:50:00,33.38,33.4,33.37,33.39,43400.0,24.7757,24.7906,24.7683,24.7831,43400.0
2012-07-19 14:55:00,33.38,33.4,33.37,33.4,58700.0,24.7757,24.7906,24.7683,24.7906,58700.0
2012-07-19 15:00:00,33.4,33.4,33.33,33.33,25600.0,24.7906,24.7906,24.7386,24.7386,25600.0
2012-07-19 15:05:00,33.33,33.34,33.32,33.33,10900.0,24.7386,24.746,24.7312,24.7386,10900.0
2012-07-19 15:10:00,33.33,33.36,33.33,33.36,17900.0,24.7386,24.7609,24.7386,24.7609,17900.0
2012-07-19 15:15:00,33.36,33.37,33.32,33.32,29500.0,24.7609,24.7683,24.7312,24.7312,29500.0
2012-07-19 15:20:00,33.33,33.34,33.29,33.32,24900.0,24.7386,24.746,24.7089,24.7312,24900.0
2012-07-19 15:25:00,33.32,33.32,33.27,33.27,25900.0,24.7312,24.7312,24.6941,24.6941,25900.0
2012-07-19 15:30:00,33.27,33.31,33.27,33.27,29800.0,24.6941,24.7238,24.6941,24.6941,29800.0
2012-07-19 15:35:00,33.27,33.31,33.26,33.3,92100.0,24.6941,24.7238,24.6866,24.7163,92100.0
2012-07-19 15:40:00,33.31,33.32,33.3,33.32,19800.0,24.7238,24.7312,24.7163,24.7312,19800.0
2012-07-19 15:45:00,33.32,33.35,33.32,33.35,41000.0,24.7312,24.7534,24.7312,24.7534,41000.0
2012-07-19 15:50:00,33.35,33.35,33.29,33.29,87300.0,24.7534,24.7534,24.7089,24.7089,87300.0
2012-07-19 15:55:00,33.3,33.32,33.3,33.31,101300.0,24.7163,24.7312,24.7163,24.7238,101300.0
2012-07-20 09:30:00,33.2,33.25,33.05,33.2,259100.0,24.6421,24.6792,24.5308,24.6421,259100.0
2012-07-20 09:35:00,33.2,33.25,33.18,33.21,20400.0,24.6421,24.6792,24.6273,24.6495,20400.0
2012-07-20 09:40:00,33.21,33.24,33.12,33.13,17400.0,24.6495,24.6718,24.5827,24.5902,17400.0
2012-07-20 09:45:00,33.12,33.27,33.12,33.27,31100.0,24.5827,24.6941,24.5827,24.6941,31100.0
2012-07-20 09:50:00,33.27,33.37,33.23,33.37,40000.0,24.6941,24.7683,24.6644,24.7683,40000.0
2012-07-20 09:55:00,33.36,33.37,33.3,33.3,17900.0,24.7609,24.7683,24.7163,24.7163,17900.0
2012-07-20 10:00:00,33.29,33.31,33.25,33.3,15100.0,24.7089,24.7238,24.6792,24.7163,15100.0
2012-07-20 10:05:00,33.29,33.29,33.21,33.23,57400.0,24.7089,24.7089,24.6495,24.6644,57400.0
2012-07-20 10:10:00,33.22,33.22,33.19,33.2,35000.0,24.657,24.657,24.6347,24.6421,35000.0
2012-07-20 10:15:00,33.19,33.22,33.16,33.21,113400.0,24.6347,24.657,24.6124,24.6495,113400.0
2012-07-20 10:20:00,33.21,33.23,33.11,33.12,38700.0,24.6495,24.6644,24.5753,24.5827,38700.0
2012-07-20 10:25:00,33.12,33.16,33.11,33.13,50400.0,24.5827,24.6124,24.5753,24.5902,50400.0
2012-07-20 10:30:00,33.13,33.15,33.04,33.05,166500.0,24.5902,24.605,24.5234,24.5308,166500.0
2012-07-20 10:35:00,33.05,33.06,33.05,33.05,16800.0,24.5308,24.5382,24.5308,24.5308,16800.0
2012-07-20 10:40:00,33.05,33.1,33.05,33.1,18900.0,24.5308,24.5679,24.5308,24.5679,18900.0
2012-07-20 10:45:00,33.1,33.11,33.09,33.11,17300.0,24.5679,24.5753,24.5605,24.5753,17300.0
2012-07-20 10:50:00,33.11,33.11,33.1,33.11,18400.0,24.5753,24.5753,24.5679,24.5753,18400.0
2012-07-20 10:55:00,33.11,33.11,33.08,33.1,58400.0,24.5753,24.5753,24.553,24.5679,58400.0
2012-07-20 11:00:00,33.1,33.15,33.09,33.12,51000.0,24.5679,24.605,24.5605,24.5827,51000.0
2012-07-20 11:05:00,33.12,33.14,33.08,33.08,20500.0,24.5827,24.5976,24.553,24.553,20500.0
2012-07-20 11:10:00,33.08,33.08,33.03,33.04,15300.0,24.553,24.553,24.5159,24.5234,15300.0
2012-07-20 11:15:00,33.05,33.07,33.04,33.07,43000.0,24.5308,24.5456,24.5234,24.5456,43000.0
2012-07-20 11:20:00,33.07,33.13,33.06,33.1,49000.0,24.5456,24.5902,24.5382,24.5679,49000.0
2012-07-20 11:25:00,33.11,33.13,33.11,33.12,32200.0,24.5753,24.5902,24.5753,24.5827,32200.0
2012-07-20 11:30:00,33.12,33.15,33.11,33.13,26600.0,24.5827,24.605,24.5753,24.5902,26600.0
2012-07-20 11:35:00,33.12,33.13,33.12,33.12,21400.0,24.5827,24.5902,24.5827,24.5827,21400.0
2012-07-20 11:40:00,33.12,33.13,33.09,33.09,56600.0,24.5827,24.5902,24.5605,24.5605,56600.0
2012-07-20 11:45:00,33.09,33.18,33.09,33.18,21800.0,24.5605,24.6273,24.5605,24.6273,21800.0
2012-07-20 11:50:00,33.18,33.18,33.1,33.1,18400.0,24.6273,24.6273,24.5679,24.5679,18400.0
2012-07-20 11:55:00,33.1,33.11,33.08,33.11,19900.0,24.5679,24.5753,24.553,24.5753,19900.0
2012-07-20 12:00:00,33.11,33.11,33.09,33.1,12400.0,24.5753,24.5753,24.5605,24.5679,12400.0
2012-07-20 12:05:00,33.09,33.1,33.06,33.07,8900.0,24.5605,24.5679,24.5382,24.5456,8900.0
2012-07-20 12:10:00,33.06,33.1,32.98,33.02,501600.0,24.5382,24.5679,24.4788,24.5085,501600.0
2012-07-20 12:15:00,33.02,33.03,33.0,33.02,53900.0,24.5085,24.5159,24.4937,24.5085,53900.0
2012-07-20 12:20:00,33.02,33.02,33.0,33.0,10900.0,24.5085,24.5085,24.4937,24.4937,10900.0
2012-07-20 12:25:00,33.0,33.02,32.99,33.02,14500.0,24.4937,24.5085,24.4862,24.5085,14500.0
2012-07-20 12:30:00,33.01,33.02,33.0,33.01,13800.0,24.5011,24.5085,24.4937,24.5011,13800.0
2012-07-20 12:35:00,33.01,33.01,32.97,32.98,19500.0,24.5011,24.5011,24.4714,24.4788,19500.0
2012-07-20 12:40:00,32.98,33.0,32.98,33.0,25200.0,24.4788,24.4937,24.4788,24.4937,25200.0
2012-07-20 12:45:00,33.0,33.0,32.99,32.99,5500.0,24.4937,24.4937,24.4862,24.4862,5500.0
2012-07-20 12:50:00,33.0,33.01,32.99,33.0,18700.0,24.4937,24.5011,24.4862,24.4937,18700.0
2012-07-20 12:55:00,33.0,33.02,32.99,33.0,37200.0,24.4937,24.5085,24.4862,24.4937,37200.0
2012-07-20 13:00:00,33.0,33.0,32.99,33.0,9200.0,24.4937,24.4937,24.4862,24.4937,9200.0
2012-07-20 13:05:00,33.0,33.0,32.98,32.98,34200.0,24.4937,24.4937,24.4788,24.4788,34200.0
2012-07-20 13:10:00,32.98,33.01,32.98,33.0,22500.0,24.4788,24.5011,24.4788,24.4937,22500.0
2012-07-20 13:15:00,33.01,33.01,32.99,33.0,35000.0,24.5011,24.5011,24.4862,24.4937,35000.0
2012-07-20 13:20:00,32.99,33.0,32.97,32.99,29900.0,24.4862,24.4937,24.4714,24.4862,29900.0
2012-07-20 13:25:00,32.99,33.0,32.97,33.0,47700.0,24.4862,24.4937,24.4714,24.4937,47700.0
2012-07-20 13:30:00,32.99,33.0,32.99,33.0,32800.0,24.4862,24.4937,24.4862,24.4937,32800.0
2012-07-20 13:35:00,33.01,33.02,32.99,33.02,21200.0,24.5011,24.5085,24.4862,24.5085,21200.0
2012-07-20 13:40:00,33.01,33.02,32.97,33.0,66800.0,24.5011,24.5085,24.4714,24.4937,66800.0
2012-07-20 13:45:00,33.0,33.02,32.99,33.0,18900.0,24.4937,24.5085,24.4862,24.4937,18900.0
2012-07-20 13:50:00,32.99,33.01,32.99,33.01,16800.0,24.4862,24.5011,24.4862,24.5011,16800.0
2012-07-20 13:55:00,33.01,33.01,32.99,33.0,27200.0,24.5011,24.5011,24.4862,24.4937,27200.0
2012-07-20 14:00:00,33.0,33.01,32.98,33.0,37300.0,24.4937,24.5011,24.4788,24.4937,37300.0
2012-07-20 14:05:00,32.99,33.03,32.99,33.02,25100.0,24.4862,24.5159,24.4862,24.5085,25100.0
2012-07-20 14:10:00,33.02,33.03,32.99,33.0,44300.0,24.5085,24.5159,24.4862,24.4937,44300.0
2012-07-20 14:15:00,32.98,33.02,32.97,33.02,25700.0,24.4788,24.5085,24.4714,24.5085,25700.0
2012-07-20 14:20:00,33.02,33.02,32.99,32.99,17900.0,24.5085,24.5085,24.4862,24.4862,17900.0
2012-07-20 14:25:00,33.0,33.0,32.99,32.99,22600.0,24.4937,24.4937,24.4862,24.4862,22600.0
2012-07-20 14:30:00,32.99,33.0,32.98,32.99,29300.0,24.4862,24.4937,24.4788,24.4862,29300.0
2012-07-20 14:35:00,33.0,33.0,32.98,32.99,18400.0,24.4937,24.4937,24.4788,24.4862,18400.0
2012-07-20 14:40:00,32.99,33.0,32.95,33.0,77200.0,24.4862,24.4937,24.4566,24.4937,77200.0
2012-07-20 14:45:00,32.99,33.0,32.98,33.0,11200.0,24.4862,24.4937,24.4788,24.4937,11200.0
2012-07-20 14:50:00,33.0,33.0,32.98,32.99,29500.0,24.4937,24.4937,24.4788,24.4862,29500.0
2012-07-20 14:55:00,32.99,32.99,32.92,32.96,140000.0,24.4862,24.4862,24.4343,24.464,140000.0
2012-07-20 15:00:00,32.96,32.98,32.93,32.94,101100.0,24.464,24.4788,24.4417,24.4491,101100.0
2012-07-20 15:05:00,32.94,32.98,32.93,32.98,17700.0,24.4491,24.4788,24.4417,24.4788,17700.0
2012-07-20 15:10:00,32.98,32.98,32.94,32.97,55700.0,24.4788,24.4788,24.4491,24.4714,55700.0
2012-07-20 15:15:00,32.96,32.98,32.94,32.97,70000.0,24.464,24.4788,24.4491,24.4714,70000.0
2012-07-20 15:20:00,32.97,32.98,32.96,32.98,23300.0,24.4714,24.4788,24.464,24.4788,23300.0
2012-07-20 15:25:00,32.98,32.99,32.97,32.98,33700.0,24.4788,24.4862,24.4714,24.4788,33700.0
2012-07-20 15:30:00,32.98,32.99,32.95,32.96,91700.0,24.4788,24.4862,24.4566,24.464,91700.0
2012-07-20 15:35:00,32.96,32.98,32.95,32.98,33000.0,24.464,24.4788,24.4566,24.4788,33000.0
2012-07-20 15:40:00,32.98,33.01,32.97,33.01,129500.0,24.4788,24.5011,24.4714,24.5011,129500.0
2012-07-20 15:45:00,33.01,33.01,32.93,32.93,162800.0,24.5011,24.5011,24.4417,24.4417,162800.0
2012-07-20 15:50:00,32.93,32.99,32.93,32.98,183600.0,24.4417,24.4862,24.4417,24.4788,183600.0
2012-07-20 15:55:00,32.98,32.98,32.91,32.95,286400.0,24.4788,24.4788,24.4269,24.4566,286400.0
2012-07-23 09:30:00,32.68,32.68,32.5,32.5,178400.0,24.2562,24.2562,24.1226,24.1226,178400.0
2012-07-23 09:35:00,32.5,32.51,32.35,32.36,109800.0,24.1226,24.13,24.0112,24.0186,109800.0
2012-07-23 09:40:00,32.35,32.4,32.33,32.34,105500.0,24.0112,24.0483,23.9964,24.0038,105500.0
2012-07-23 09:45:00,32.33,32.37,32.3,32.37,123500.0,23.9964,24.0261,23.9741,24.0261,123500.0
2012-07-23 09:50:00,32.37,32.48,32.3,32.36,260700.0,24.0261,24.1077,23.9741,24.0186,260700.0
2012-07-23 09:55:00,32.37,32.46,32.36,32.44,130200.0,24.0261,24.0929,24.0186,24.078,130200.0
2012-07-23 10:00:00,32.45,32.47,32.41,32.44,114600.0,24.0854,24.1003,24.0558,24.078,114600.0
2012-07-23 10:05:00,32.44,32.44,32.4,32.4,81600.0,24.078,24.078,24.0483,24.0483,81600.0
2012-07-23 10:10:00,32.4,32.45,32.4,32.4,139100.0,24.0483,24.0854,24.0483,24.0483,139100.0
2012-07-23 10:15:00,32.4,32.41,32.36,32.41,43600.0,24.0483,24.0558,24.0186,24.0558,43600.0
2012-07-23 10:20:00,32.41,32.46,32.38,32.38,70200.0,24.0558,24.0929,24.0335,24.0335,70200.0
2012-07-23 10:25:00,32.38,32.38,32.3,32.33,60500.0,24.0335,24.0335,23.9741,23.9964,60500.0
2012-07-23 10:30:00,32.34,32.43,32.33,32.43,62400.0,24.0038,24.0706,23.9964,24.0706,62400.0
2012-07-23 10:35:00,32.43,32.5,32.42,32.5,95700.0,24.0706,24.1226,24.0632,24.1226,95700.0
2012-07-23 10:40:00,32.5,32.59,32.49,32.59,49900.0,24.1226,24.1894,24.1151,24.1894,49900.0
2012-07-23 10:45:00,32.59,32.61,32.53,32.53,93400.0,24.1894,24.2042,24.1448,24.1448,93400.0
2012-07-23 10:50:00,32.53,32.62,32.52,32.62,54200.0,24.1448,24.2116,24.1374,24.2116,54200.0
2012-07-23 10:55:00,32.62,32.64,32.58,32.58,75200.0,24.2116,24.2265,24.1819,24.1819,75200.0
2012-07-23 11:00:00,32.58,32.66,32.58,32.66,41900.0,24.1819,24.2413,24.1819,24.2413,41900.0
2012-07-23 11:05:00,32.66,32.68,32.62,32.62,38700.0,24.2413,24.2562,24.2116,24.2116,38700.0
2012-07-23 11:10:00,32.62,32.69,32.62,32.65,75000.0,24.2116,24.2636,24.2116,24.2339,75000.0
2012-07-23 11:15:00,32.65,32.65,32.54,32.54,42800.0,24.2339,24.2339,24.1522,24.1522,42800.0
2012-07-23 11:20:00,32.54,32.54,32.51,32.51,32300.0,24.1522,24.1522,24.13,24.13,32300.0
2012-07-23 11:25:00,32.51,32.61,32.51,32.61,40100.0,24.13,24.2042,24.13,24.2042,40100.0
2012-07-23 11:30:00,32.6,32.61,32.58,32.59,44000.0,24.1968,24.2042,24.1819,24.1894,44000.0
2012-07-23 11:35:00,32.59,32.62,32.53,32.62,103300.0,24.1894,24.2116,24.1448,24.2116,103300.0
2012-07-23 11:40:00,32.62,32.67,32.61,32.66,48800.0,24.2116,24.2487,24.2042,24.2413,48800.0
2012-07-23 11:45:00,32.67,32.69,32.66,32.69,23900.0,24.2487,24.2636,24.2413,24.2636,23900.0
2012-07-23 11:50:00,32.7,32.75,32.7,32.72,46800.0,24.271,24.3081,24.271,24.2858,46800.0
2012-07-23 11:55:00,32.72,32.76,32.71,32.72,46400.0,24.2858,24.3155,24.2784,24.2858,46400.0
2012-07-23 12:00:00,32.72,32.72,32.7,32.7,23400.0,24.2858,24.2858,24.271,24.271,23400.0
2012-07-23 12:05:00,32.71,32.74,32.7,32.71,43300.0,24.2784,24.3007,24.271,24.2784,43300.0
2012-07-23 12:10:00,32.7,32.73,32.7,32.71,27800.0,24.271,24.2933,24.271,24.2784,27800.0
2012-07-23 12:15:00,32.72,32.75,32.7,32.72,72200.0,24.2858,24.3081,24.271,24.2858,72200.0
2012-07-23 12:20:00,32.72,32.73,32.72,32.73,14600.0,24.2858,24.2933,24.2858,24.2933,14600.0
2012-07-23 12:25:00,32.73,32.73,32.71,32.71,16200.0,24.2933,24.2933,24.2784,24.2784,16200.0
2012-07-23 12:30:00,32.72,32.73,32.69,32.73,38200.0,24.2858,24.2933,24.2636,24.2933,38200.0
2012-07-23 12:35:00,32.73,32.77,32.73,32.77,26600.0,24.2933,24.323,24.2933,24.323,26600.0
2012-07-23 12:40:00,32.77,32.79,32.76,32.79,22000.0,24.323,24.3378,24.3155,24.3378,22000.0
2012-07-23 12:45:00,32.78,32.85,32.78,32.85,47600.0,24.3304,24.3823,24.3304,24.3823,47600.0
2012-07-23 12:50:00,32.85,32.85,32.81,32.84,46000.0,24.3823,24.3823,24.3526,24.3749,46000.0
2012-07-23 12:55:00,32.83,32.84,32.78,32.81,66000.0,24.3675,24.3749,24.3304,24.3526,66000.0
2012-07-23 13:00:00,32.8,32.82,32.77,32.82,79100.0,24.3452,24.3601,24.323,24.3601,79100.0
2012-07-23 13:05:00,32.82,32.87,32.81,32.87,26600.0,24.3601,24.3972,24.3526,24.3972,26600.0
2012-07-23 13:10:00,32.87,32.88,32.82,32.83,29000.0,24.3972,24.4046,24.3601,24.3675,29000.0
2012-07-23 13:15:00,32.83,32.88,32.83,32.87,17300.0,24.3675,24.4046,24.3675,24.3972,17300.0
2012-07-23 13:20:00,32.88,32.88,32.85,32.85,27400.0,24.4046,24.4046,24.3823,24.3823,27400.0
2012-07-23 13:25:00,32.85,32.88,32.84,32.88,29800.0,24.3823,24.4046,24.3749,24.4046,29800.0
2012-07-23 13:30:00,32.88,32.9,32.86,32.86,34000.0,24.4046,24.4194,24.3898,24.3898,34000.0
2012-07-23 13:35:00,32.86,32.87,32.83,32.85,32300.0,24.3898,24.3972,24.3675,24.3823,32300.0
2012-07-23 13:40:00,32.85,32.85,32.8,32.8,72700.0,24.3823,24.3823,24.3452,24.3452,72700.0
2012-07-23 13:45:00,32.8,32.87,32.79,32.86,82100.0,24.3452,24.3972,24.3378,24.3898,82100.0
2012-07-23 13:50:00,32.86,32.87,32.81,32.82,42400.0,24.3898,24.3972,24.3526,24.3601,42400.0
2012-07-23 13:55:00,32.82,32.84,32.81,32.84,52100.0,24.3601,24.3749,24.3526,24.3749,52100.0
2012-07-23 14:00:00,32.83,32.84,32.8,32.8,16900.0,24.3675,24.3749,24.3452,24.3452,16900.0
2012-07-23 14:05:00,32.8,32.84,32.8,32.82,42600.0,24.3452,24.3749,24.3452,24.3601,42600.0
2012-07-23 14:10:00,32.83,32.83,32.8,32.83,38000.0,24.3675,24.3675,24.3452,24.3675,38000.0
2012-07-23 14:15:00,32.82,32.86,32.81,32.85,44100.0,24.3601,24.3898,24.3526,24.3823,44100.0
2012-07-23 14:20:00,32.86,32.89,32.85,32.88,45700.0,24.3898,24.412,24.3823,24.4046,45700.0
2012-07-23 14:25:00,32.88,32.89,32.86,32.86,46300.0,24.4046,24.412,24.3898,24.3898,46300.0
2012-07-23 14:30:00,32.87,32.87,32.84,32.84,31600.0,24.3972,24.3972,24.3749,24.3749,31600.0
2012-07-23 14:35:00,32.84,32.85,32.83,32.84,23400.0,24.3749,24.3823,24.3675,24.3749,23400.0
2012-07-23 14:40:00,32.83,32.87,32.83,32.86,38500.0,24.3675,24.3972,24.3675,24.3898,38500.0
2012-07-23 14:45:00,32.87,32.89,32.85,32.86,44000.0,24.3972,24.412,24.3823,24.3898,44000.0
2012-07-23 14:50:00,32.85,32.87,32.8,32.8,58600.0,24.3823,24.3972,24.3452,24.3452,58600.0
2012-07-23 14:55:00,32.8,32.81,32.78,32.78,62300.0,24.3452,24.3526,24.3304,24.3304,62300.0
2012-07-23 15:00:00,32.78,32.79,32.76,32.77,39700.0,24.3304,24.3378,24.3155,24.323,39700.0
2012-07-23 15:05:00,32.77,32.79,32.75,32.77,55200.0,24.323,24.3378,24.3081,24.323,55200.0
2012-07-23 15:10:00,32.76,32.77,32.75,32.75,45500.0,24.3155,24.323,24.3081,24.3081,45500.0
2012-07-23 15:15:00,32.75,32.8,32.75,32.8,51800.0,24.3081,24.3452,24.3081,24.3452,51800.0
2012-07-23 15:20:00,32.8,32.82,32.77,32.82,68200.0,24.3452,24.3601,24.323,24.3601,68200.0
2012-07-23 15:25:00,32.82,32.88,32.82,32.87,73900.0,24.3601,24.4046,24.3601,24.3972,73900.0
2012-07-23 15:30:00,32.88,32.9,32.87,32.87,51200.0,24.4046,24.4194,24.3972,24.3972,51200.0
2012-07-23 15:35:00,32.88,32.92,32.87,32.91,95500.0,24.4046,24.4343,24.3972,24.4269,95500.0
2012-07-23 15:40:00,32.91,32.91,32.88,32.89,79100.0,24.4269,24.4269,24.4046,24.412,79100.0
2012-07-23 15:45:00,32.89,32.97,32.89,32.95,173800.0,24.412,24.4714,24.412,24.4566,173800.0
2012-07-23 15:50:00,32.95,32.95,32.91,32.91,77300.0,24.4566,24.4566,24.4269,24.4269,77300.0
2012-07-23 15:55:00,32.91,32.95,32.9,32.91,348500.0,24.4269,24.4566,24.4194,24.4269,348500.0
2012-07-24 09:30:00,32.87,32.9,32.65,32.78,143800.0,24.3972,24.4194,24.2339,24.3304,143800.0
2012-07-24 09:35:00,32.79,32.79,32.61,32.65,146900.0,24.3378,24.3378,24.2042,24.2339,146900.0
2012-07-24 09:40:00,32.65,32.72,32.64,32.67,97500.0,24.2339,24.2858,24.2265,24.2487,97500.0
2012-07-24 09:45:00,32.66,32.74,32.66,32.69,63100.0,24.2413,24.3007,24.2413,24.2636,63100.0
2012-07-24 09:50:00,32.7,32.72,32.68,32.72,42500.0,24.271,24.2858,24.2562,24.2858,42500.0
2012-07-24 09:55:00,32.73,32.77,32.71,32.73,46300.0,24.2933,24.323,24.2784,24.2933,46300.0
2012-07-24 10:00:00,32.72,32.75,32.67,32.7,76600.0,24.2858,24.3081,24.2487,24.271,76600.0
2012-07-24 10:05:00,32.69,32.74,32.66,32.67,52000.0,24.2636,24.3007,24.2413,24.2487,52000.0
2012-07-24 10:10:00,32.68,32.69,32.65,32.65,70100.0,24.2562,24.2636,24.2339,24.2339,70100.0
2012-07-24 10:15:00,32.64,32.67,32.56,32.57,71300.0,24.2265,24.2487,24.1671,24.1745,71300.0
2012-07-24 10:20:00,32.56,32.69,32.53,32.69,183000.0,24.1671,24.2636,24.1448,24.2636,183000.0
2012-07-24 10:25:00,32.69,32.69,32.6,32.62,134100.0,24.2636,24.2636,24.1968,24.2116,134100.0
2012-07-24 10:30:00,32.62,32.69,32.6,32.68,57000.0,24.2116,24.2636,24.1968,24.2562,57000.0
2012-07-24 10:35:00,32.67,32.71,32.63,32.66,88400.0,24.2487,24.2784,24.219,24.2413,88400.0
2012-07-24 10:40:00,32.66,32.69,32.62,32.65,75500.0,24.2413,24.2636,24.2116,24.2339,75500.0
2012-07-24 10:45:00,32.66,32.66,32.62,32.63,44900.0,24.2413,24.2413,24.2116,24.219,44900.0
2012-07-24 10:50:00,32.63,32.74,32.63,32.74,76300.0,24.219,24.3007,24.219,24.3007,76300.0
2012-07-24 10:55:00,32.74,32.75,32.68,32.69,89200.0,24.3007,24.3081,24.2562,24.2636,89200.0
2012-07-24 11:00:00,32.69,32.71,32.64,32.71,34900.0,24.2636,24.2784,24.2265,24.2784,34900.0
2012-07-24 11:05:00,32.7,32.71,32.66,32.68,49700.0,24.271,24.2784,24.2413,24.2562,49700.0
2012-07-24 11:10:00,32.69,32.7,32.64,32.69,59000.0,24.2636,24.271,24.2265,24.2636,59000.0
2012-07-24 11:15:00,32.69,32.74,32.66,32.74,45600.0,24.2636,24.3007,24.2413,24.3007,45600.0
2012-07-24 11:20:00,32.74,32.79,32.73,32.75,73600.0,24.3007,24.3378,24.2933,24.3081,73600.0
2012-07-24 11:25:00,32.75,32.8,32.71,32.71,45500.0,24.3081,24.3452,24.2784,24.2784,45500.0
2012-07-24 11:30:00,32.72,32.76,32.65,32.65,48900.0,24.2858,24.3155,24.2339,24.2339,48900.0
2012-07-24 11:35:00,32.66,32.69,32.6,32.63,57800.0,24.2413,24.2636,24.1968,24.219,57800.0
2012-07-24 11:40:00,32.63,32.66,32.6,32.6,59800.0,24.219,24.2413,24.1968,24.1968,59800.0
2012-07-24 11:45:00,32.61,32.67,32.6,32.67,40700.0,24.2042,24.2487,24.1968,24.2487,40700.0
2012-07-24 11:50:00,32.67,32.69,32.61,32.67,68500.0,24.2487,24.2636,24.2042,24.2487,68500.0
2012-07-24 11:55:00,32.66,32.7,32.65,32.67,48900.0,24.2413,24.271,24.2339,24.2487,48900.0
2012-07-24 12:00:00,32.66,32.66,32.6,32.6,48000.0,24.2413,24.2413,24.1968,24.1968,48000.0
2012-07-24 12:05:00,32.6,32.64,32.6,32.64,41500.0,24.1968,24.2265,24.1968,24.2265,41500.0
2012-07-24 12:10:00,32.64,32.64,32.59,32.63,74200.0,24.2265,24.2265,24.1894,24.219,74200.0
2012-07-24 12:15:00,32.62,32.65,32.61,32.62,37500.0,24.2116,24.2339,24.2042,24.2116,37500.0
2012-07-24 12:20:00,32.61,32.63,32.53,32.57,61600.0,24.2042,24.219,24.1448,24.1745,61600.0
2012-07-24 12:25:00,32.56,32.6,32.54,32.58,43900.0,24.1671,24.1968,24.1522,24.1819,43900.0
2012-07-24 12:30:00,32.59,32.59,32.54,32.57,45600.0,24.1894,24.1894,24.1522,24.1745,45600.0
2012-07-24 12:35:00,32.57,32.61,32.55,32.55,84600.0,24.1745,24.2042,24.1597,24.1597,84600.0
2012-07-24 12:40:00,32.55,32.58,32.55,32.57,31900.0,24.1597,24.1819,24.1597,24.1745,31900.0
2012-07-24 12:45:00,32.56,32.57,32.53,32.55,38700.0,24.1671,24.1745,24.1448,24.1597,38700.0
2012-07-24 12:50:00,32.56,32.56,32.52,32.54,21400.0,24.1671,24.1671,24.1374,24.1522,21400.0
2012-07-24 12:55:00,32.55,32.6,32.55,32.59,34100.0,24.1597,24.1968,24.1597,24.1894,34100.0
2012-07-24 13:00:00,32.59,32.59,32.55,32.56,38500.0,24.1894,24.1894,24.1597,24.1671,38500.0
2012-07-24 13:05:00,32.55,32.59,32.54,32.55,26000.0,24.1597,24.1894,24.1522,24.1597,26000.0
2012-07-24 13:10:00,32.55,32.61,32.55,32.61,29600.0,24.1597,24.2042,24.1597,24.2042,29600.0
2012-07-24 13:15:00,32.61,32.62,32.57,32.57,63300.0,24.2042,24.2116,24.1745,24.1745,63300.0
2012-07-24 13:20:00,32.58,32.59,32.56,32.59,39700.0,24.1819,24.1894,24.1671,24.1894,39700.0
2012-07-24 13:25:00,32.58,32.59,32.55,32.58,26400.0,24.1819,24.1894,24.1597,24.1819,26400.0
2012-07-24 13:30:00,32.58,32.59,32.55,32.59,22100.0,24.1819,24.1894,24.1597,24.1894,22100.0
2012-07-24 13:35:00,32.59,32.6,32.55,32.55,23600.0,24.1894,24.1968,24.1597,24.1597,23600.0
2012-07-24 13:40:00,32.56,32.56,32.53,32.55,31600.0,24.1671,24.1671,24.1448,24.1597,31600.0
2012-07-24 13:45:00,32.54,32.55,32.53,32.53,20900.0,24.1522,24.1597,24.1448,24.1448,20900.0
2012-07-24 13:50:00,32.54,32.59,32.53,32.59,31200.0,24.1522,24.1894,24.1448,24.1894,31200.0
2012-07-24 13:55:00,32.58,32.6,32.57,32.58,34300.0,24.1819,24.1968,24.1745,24.1819,34300.0
2012-07-24 14:00:00,32.58,32.61,32.56,32.59,32300.0,24.1819,24.2042,24.1671,24.1894,32300.0
2012-07-24 14:05:00,32.59,32.6,32.55,32.57,32800.0,24.1894,24.1968,24.1597,24.1745,32800.0
2012-07-24 14:10:00,32.58,32.58,32.55,32.56,25800.0,24.1819,24.1819,24.1597,24.1671,25800.0
2012-07-24 14:15:00,32.57,32.59,32.53,32.53,45600.0,24.1745,24.1894,24.1448,24.1448,45600.0
2012-07-24 14:20:00,32.52,32.57,32.51,32.53,71400.0,24.1374,24.1745,24.13,24.1448,71400.0
2012-07-24 14:25:00,32.54,32.54,32.47,32.49,68100.0,24.1522,24.1522,24.1003,24.1151,68100.0
2012-07-24 14:30:00,32.5,32.5,32.45,32.48,37600.0,24.1226,24.1226,24.0854,24.1077,37600.0
2012-07-24 14:35:00,32.48,32.52,32.46,32.51,45900.0,24.1077,24.1374,24.0929,24.13,45900.0
2012-07-24 14:40:00,32.51,32.54,32.51,32.52,31500.0,24.13,24.1522,24.13,24.1374,31500.0
2012-07-24 14:45:00,32.52,32.52,32.45,32.45,48500.0,24.1374,24.1374,24.0854,24.0854,48500.0
2012-07-24 14:50:00,32.46,32.47,32.44,32.45,69600.0,24.0929,24.1003,24.078,24.0854,69600.0
2012-07-24 14:55:00,32.45,32.48,32.42,32.48,100300.0,24.0854,24.1077,24.0632,24.1077,100300.0
2012-07-24 15:00:00,32.48,32.49,32.41,32.41,104100.0,24.1077,24.1151,24.0558,24.0558,104100.0
2012-07-24 15:05:00,32.42,32.44,32.39,32.4,82300.0,24.0632,24.078,24.0409,24.0483,82300.0
2012-07-24 15:10:00,32.4,32.4,32.37,32.38,78100.0,24.0483,24.0483,24.0261,24.0335,78100.0
2012-07-24 15:15:00,32.38,32.39,32.34,32.36,103900.0,24.0335,24.0409,24.0038,24.0186,103900.0
2012-07-24 15:20:00,32.37,32.45,32.36,32.43,87300.0,24.0261,24.0854,24.0186,24.0706,87300.0
2012-07-24 15:25:00,32.45,32.48,32.44,32.46,114300.0,24.0854,24.1077,24.078,24.0929,114300.0
2012-07-24 15:30:00,32.47,32.47,32.42,32.45,97700.0,24.1003,24.1003,24.0632,24.0854,97700.0
2012-07-24 15:35:00,32.45,32.45,32.38,32.45,154200.0,24.0854,24.0854,24.0335,24.0854,154200.0
2012-07-24 15:40:00,32.45,32.49,32.43,32.43,131000.0,24.0854,24.1151,24.0706,24.0706,131000.0
2012-07-24 15:45:00,32.43,32.44,32.37,32.4,159700.0,24.0706,24.078,24.0261,24.0483,159700.0
2012-07-24 15:50:00,32.4,32.5,32.36,32.5,367500.0,24.0483,24.1226,24.0186,24.1226,367500.0
2012-07-24 15:55:00,32.49,32.54,32.49,32.52,303700.0,24.1151,24.1522,24.1151,24.1374,303700.0
2012-07-25 09:30:00,32.6,32.61,32.35,32.5,97700.0,24.1968,24.2042,24.0112,24.1226,97700.0
2012-07-25 09:35:00,32.47,32.52,32.47,32.5,72000.0,24.1003,24.1374,24.1003,24.1226,72000.0
2012-07-25 09:40:00,32.5,32.5,32.33,32.38,98300.0,24.1226,24.1226,23.9964,24.0335,98300.0
2012-07-25 09:45:00,32.39,32.43,32.35,32.41,69600.0,24.0409,24.0706,24.0112,24.0558,69600.0
2012-07-25 09:50:00,32.41,32.43,32.38,32.38,64900.0,24.0558,24.0706,24.0335,24.0335,64900.0
2012-07-25 09:55:00,32.38,32.45,32.37,32.39,58800.0,24.0335,24.0854,24.0261,24.0409,58800.0
2012-07-25 10:00:00,32.39,32.42,32.36,32.4,59900.0,24.0409,24.0632,24.0186,24.0483,59900.0
2012-07-25 10:05:00,32.4,32.41,32.26,32.29,101400.0,24.0483,24.0558,23.9444,23.9667,101400.0
2012-07-25 10:10:00,32.28,32.31,32.25,32.3,55100.0,23.9593,23.9815,23.937,23.9741,55100.0
2012-07-25 10:15:00,32.31,32.34,32.3,32.33,49700.0,23.9815,24.0038,23.9741,23.9964,49700.0
2012-07-25 10:20:00,32.33,32.35,32.28,32.3,46600.0,23.9964,24.0112,23.9593,23.9741,46600.0
2012-07-25 10:25:00,32.3,32.31,32.25,32.26,61900.0,23.9741,23.9815,23.937,23.9444,61900.0
2012-07-25 10:30:00,32.26,32.27,32.22,32.27,70000.0,23.9444,23.9518,23.9147,23.9518,70000.0
2012-07-25 10:35:00,32.27,32.3,32.23,32.23,69800.0,23.9518,23.9741,23.9221,23.9221,69800.0
2012-07-25 10:40:00,32.23,32.27,32.21,32.26,75700.0,23.9221,23.9518,23.9073,23.9444,75700.0
2012-07-25 10:45:00,32.25,32.26,32.19,32.21,69600.0,23.937,23.9444,23.8925,23.9073,69600.0
2012-07-25 10:50:00,32.21,32.22,32.16,32.19,45500.0,23.9073,23.9147,23.8702,23.8925,45500.0
2012-07-25 10:55:00,32.19,32.23,32.18,32.2,57600.0,23.8925,23.9221,23.885,23.8999,57600.0
2012-07-25 11:00:00,32.21,32.23,32.2,32.2,41800.0,23.9073,23.9221,23.8999,23.8999,41800.0
2012-07-25 11:05:00,32.21,32.25,32.2,32.24,39800.0,23.9073,23.937,23.8999,23.9296,39800.0
2012-07-25 11:10:00,32.23,32.25,32.23,32.24,25200.0,23.9221,23.937,23.9221,23.9296,25200.0
2012-07-25 11:15:00,32.25,32.32,32.25,32.32,40000.0,23.937,23.989,23.937,23.989,40000.0
2012-07-25 11:20:00,32.32,32.4,32.3,32.35,121100.0,23.989,24.0483,23.9741,24.0112,121100.0
2012-07-25 11:25:00,32.34,32.36,32.3,32.32,53600.0,24.0038,24.0186,23.9741,23.989,53600.0
2012-07-25 11:30:00,32.32,32.34,32.3,32.31,28300.0,23.989,24.0038,23.9741,23.9815,28300.0
2012-07-25 11:35:00,32.31,32.37,32.3,32.36,41800.0,23.9815,24.0261,23.9741,24.0186,41800.0
2012-07-25 11:40:00,32.36,32.38,32.34,32.35,26200.0,24.0186,24.0335,24.0038,24.0112,26200.0
2012-07-25 11:45:00,32.35,32.37,32.31,32.34,119100.0,24.0112,24.0261,23.9815,24.0038,119100.0
2012-07-25 11:50:00,32.34,32.38,32.33,32.38,38500.0,24.0038,24.0335,23.9964,24.0335,38500.0
2012-07-25 11:55:00,32.39,32.39,32.34,32.38,28000.0,24.0409,24.0409,24.0038,24.0335,28000.0
2012-07-25 12:00:00,32.36,32.39,32.35,32.38,52800.0,24.0186,24.0409,24.0112,24.0335,52800.0
2012-07-25 12:05:00,32.38,32.38,32.34,32.36,47300.0,24.0335,24.0335,24.0038,24.0186,47300.0
2012-07-25 12:10:00,32.36,32.36,32.3,32.32,29100.0,24.0186,24.0186,23.9741,23.989,29100.0
2012-07-25 12:15:00,32.32,32.33,32.27,32.27,30900.0,23.989,23.9964,23.9518,23.9518,30900.0
2012-07-25 12:20:00,32.28,32.3,32.28,32.29,22500.0,23.9593,23.9741,23.9593,23.9667,22500.0
2012-07-25 12:25:00,32.29,32.32,32.28,32.3,23700.0,23.9667,23.989,23.9593,23.9741,23700.0
2012-07-25 12:30:00,32.31,32.33,32.3,32.3,23400.0,23.9815,23.9964,23.9741,23.9741,23400.0
2012-07-25 12:35:00,32.31,32.34,32.3,32.33,28400.0,23.9815,24.0038,23.9741,23.9964,28400.0
2012-07-25 12:40:00,32.33,32.35,32.32,32.34,30200.0,23.9964,24.0112,23.989,24.0038,30200.0
2012-07-25 12:45:00,32.35,32.36,32.34,32.36,26000.0,24.0112,24.0186,24.0038,24.0186,26000.0
2012-07-25 12:50:00,32.36,32.36,32.3,32.3,27800.0,24.0186,24.0186,23.9741,23.9741,27800.0
2012-07-25 12:55:00,32.3,32.32,32.29,32.31,26000.0,23.9741,23.989,23.9667,23.9815,26000.0
2012-07-25 13:00:00,32.31,32.4,32.31,32.38,25900.0,23.9815,24.0483,23.9815,24.0335,25900.0
2012-07-25 13:05:00,32.38,32.44,32.37,32.43,23700.0,24.0335,24.078,24.0261,24.0706,23700.0
2012-07-25 13:10:00,32.43,32.44,32.43,32.44,16500.0,24.0706,24.078,24.0706,24.078,16500.0
2012-07-25 13:15:00,32.44,32.47,32.44,32.45,27800.0,24.078,24.1003,24.078,24.0854,27800.0
2012-07-25 13:20:00,32.46,32.5,32.46,32.5,21800.0,24.0929,24.1226,24.0929,24.1226,21800.0
2012-07-25 13:25:00,32.5,32.5,32.45,32.49,38700.0,24.1226,24.1226,24.0854,24.1151,38700.0
2012-07-25 13:30:00,32.48,32.5,32.44,32.5,32800.0,24.1077,24.1226,24.078,24.1226,32800.0
2012-07-25 13:35:00,32.5,32.52,32.48,32.51,42300.0,24.1226,24.1374,24.1077,24.13,42300.0
2012-07-25 13:40:00,32.52,32.52,32.49,32.49,21500.0,24.1374,24.1374,24.1151,24.1151,21500.0
2012-07-25 13:45:00,32.5,32.52,32.47,32.48,37400.0,24.1226,24.1374,24.1003,24.1077,37400.0
2012-07-25 13:50:00,32.48,32.5,32.47,32.49,26100.0,24.1077,24.1226,24.1003,24.1151,26100.0
2012-07-25 13:55:00,32.48,32.52,32.48,32.51,38100.0,24.1077,24.1374,24.1077,24.13,38100.0
2012-07-25 14:00:00,32.51,32.52,32.47,32.5,42100.0,24.13,24.1374,24.1003,24.1226,42100.0
2012-07-25 14:05:00,32.5,32.52,32.5,32.52,35000.0,24.1226,24.1374,24.1226,24.1374,35000.0
2012-07-25 14:10:00,32.52,32.52,32.48,32.48,36000.0,24.1374,24.1374,24.1077,24.1077,36000.0
2012-07-25 14:15:00,32.48,32.54,32.48,32.54,54300.0,24.1077,24.1522,24.1077,24.1522,54300.0
2012-07-25 14:20:00,32.54,32.58,32.54,32.57,21700.0,24.1522,24.1819,24.1522,24.1745,21700.0
2012-07-25 14:25:00,32.56,32.57,32.56,32.57,20500.0,24.1671,24.1745,24.1671,24.1745,20500.0
2012-07-25 14:30:00,32.57,32.57,32.5,32.54,55900.0,24.1745,24.1745,24.1226,24.1522,55900.0
2012-07-25 14:35:00,32.54,32.58,32.54,32.57,133300.0,24.1522,24.1819,24.1522,24.1745,133300.0
2012-07-25 14:40:00,32.57,32.59,32.57,32.59,42400.0,24.1745,24.1894,24.1745,24.1894,42400.0
2012-07-25 14:45:00,32.59,32.61,32.55,32.58,91600.0,24.1894,24.2042,24.1597,24.1819,91600.0
2012-07-25 14:50:00,32.58,32.61,32.56,32.6,54300.0,24.1819,24.2042,24.1671,24.1968,54300.0
2012-07-25 14:55:00,32.6,32.65,32.57,32.65,81100.0,24.1968,24.2339,24.1745,24.2339,81100.0
2012-07-25 15:00:00,32.65,32.65,32.6,32.61,67700.0,24.2339,24.2339,24.1968,24.2042,67700.0
2012-07-25 15:05:00,32.62,32.63,32.6,32.6,76300.0,24.2116,24.219,24.1968,24.1968,76300.0
2012-07-25 15:10:00,32.6,32.61,32.54,32.57,151900.0,24.1968,24.2042,24.1522,24.1745,151900.0
2012-07-25 15:15:00,32.57,32.57,32.54,32.54,56000.0,24.1745,24.1745,24.1522,24.1522,56000.0
2012-07-25 15:20:00,32.54,32.55,32.44,32.44,111400.0,24.1522,24.1597,24.078,24.078,111400.0
2012-07-25 15:25:00,32.43,32.51,32.39,32.39,184400.0,24.0706,24.13,24.0409,24.0409,184400.0
2012-07-25 15:30:00,32.39,32.45,32.37,32.37,114600.0,24.0409,24.0854,24.0261,24.0261,114600.0
2012-07-25 15:35:00,32.37,32.4,32.37,32.4,93900.0,24.0261,24.0483,24.0261,24.0483,93900.0
2012-07-25 15:40:00,32.39,32.4,32.32,32.36,183200.0,24.0409,24.0483,23.989,24.0186,183200.0
2012-07-25 15:45:00,32.35,32.41,32.35,32.41,136700.0,24.0112,24.0558,24.0112,24.0558,136700.0
2012-07-25 15:50:00,32.4,32.41,32.36,32.37,217200.0,24.0483,24.0558,24.0186,24.0261,217200.0
2012-07-25 15:55:00,32.37,32.43,32.33,32.43,340300.0,24.0261,24.0706,23.9964,24.0706,340300.0
2012-07-26 09:30:00,32.34,32.52,32.26,32.31,80800.0,24.0038,24.1374,23.9444,23.9815,80800.0
2012-07-26 09:35:00,32.29,32.31,32.01,32.07,164500.0,23.9667,23.9815,23.7589,23.8034,164500.0
2012-07-26 09:40:00,32.05,32.17,32.05,32.12,164600.0,23.7885,23.8776,23.7885,23.8405,164600.0
2012-07-26 09:45:00,32.13,32.15,32.05,32.12,117400.0,23.8479,23.8628,23.7885,23.8405,117400.0
2012-07-26 09:50:00,32.12,32.37,32.11,32.37,351300.0,23.8405,24.0261,23.8331,24.0261,351300.0
2012-07-26 09:55:00,32.35,32.4,32.23,32.3,132500.0,24.0112,24.0483,23.9221,23.9741,132500.0
2012-07-26 10:00:00,32.3,32.44,32.29,32.41,135000.0,23.9741,24.078,23.9667,24.0558,135000.0
2012-07-26 10:05:00,32.42,32.43,32.3,32.37,184500.0,24.0632,24.0706,23.9741,24.0261,184500.0
2012-07-26 10:10:00,32.37,32.4,32.3,32.3,93900.0,24.0261,24.0483,23.9741,23.9741,93900.0
2012-07-26 10:15:00,32.3,32.34,32.3,32.31,82100.0,23.9741,24.0038,23.9741,23.9815,82100.0
2012-07-26 10:20:00,32.32,32.39,32.31,32.39,81300.0,23.989,24.0409,23.9815,24.0409,81300.0
2012-07-26 10:25:00,32.39,32.4,32.37,32.38,73500.0,24.0409,24.0483,24.0261,24.0335,73500.0
2012-07-26 10:30:00,32.38,32.39,32.32,32.32,78900.0,24.0335,24.0409,23.989,23.989,78900.0
2012-07-26 10:35:00,32.32,32.33,32.21,32.26,81100.0,23.989,23.9964,23.9073,23.9444,81100.0
2012-07-26 10:40:00,32.26,32.29,32.18,32.18,93400.0,23.9444,23.9667,23.885,23.885,93400.0
2012-07-26 10:45:00,32.18,32.2,32.15,32.16,105900.0,23.885,23.8999,23.8628,23.8702,105900.0
2012-07-26 10:50:00,32.15,32.16,32.05,32.12,105700.0,23.8628,23.8702,23.7885,23.8405,105700.0
2012-07-26 10:55:00,32.12,32.12,32.01,32.05,100700.0,23.8405,23.8405,23.7589,23.7885,100700.0
2012-07-26 11:00:00,32.06,32.08,32.04,32.07,38600.0,23.796,23.8108,23.7811,23.8034,38600.0
2012-07-26 11:05:00,32.07,32.12,32.07,32.07,83500.0,23.8034,23.8405,23.8034,23.8034,83500.0
2012-07-26 11:10:00,32.08,32.15,32.07,32.14,49600.0,23.8108,23.8628,23.8034,23.8553,49600.0
2012-07-26 11:15:00,32.14,32.14,32.1,32.14,34200.0,23.8553,23.8553,23.8257,23.8553,34200.0
2012-07-26 11:20:00,32.14,32.19,32.14,32.19,45300.0,23.8553,23.8925,23.8553,23.8925,45300.0
2012-07-26 11:25:00,32.19,32.26,32.16,32.26,49000.0,23.8925,23.9444,23.8702,23.9444,49000.0
2012-07-26 11:30:00,32.25,32.33,32.25,32.27,70700.0,23.937,23.9964,23.937,23.9518,70700.0
2012-07-26 11:35:00,32.28,32.28,32.23,32.24,39400.0,23.9593,23.9593,23.9221,23.9296,39400.0
2012-07-26 11:40:00,32.23,32.23,32.11,32.12,42000.0,23.9221,23.9221,23.8331,23.8405,42000.0
2012-07-26 11:45:00,32.12,32.19,32.12,32.19,24600.0,23.8405,23.8925,23.8405,23.8925,24600.0
2012-07-26 11:50:00,32.19,32.19,32.1,32.11,98700.0,23.8925,23.8925,23.8257,23.8331,98700.0
2012-07-26 11:55:00,32.11,32.24,32.11,32.21,106600.0,23.8331,23.9296,23.8331,23.9073,106600.0
2012-07-26 12:00:00,32.21,32.24,32.2,32.2,65800.0,23.9073,23.9296,23.8999,23.8999,65800.0
2012-07-26 12:05:00,32.2,32.21,32.14,32.21,59400.0,23.8999,23.9073,23.8553,23.9073,59400.0
2012-07-26 12:10:00,32.21,32.26,32.2,32.25,37700.0,23.9073,23.9444,23.8999,23.937,37700.0
2012-07-26 12:15:00,32.25,32.27,32.21,32.26,59500.0,23.937,23.9518,23.9073,23.9444,59500.0
2012-07-26 12:20:00,32.26,32.29,32.21,32.28,67100.0,23.9444,23.9667,23.9073,23.9593,67100.0
2012-07-26 12:25:00,32.28,32.34,32.28,32.33,37700.0,23.9593,24.0038,23.9593,23.9964,37700.0
2012-07-26 12:30:00,32.32,32.35,32.3,32.34,47100.0,23.989,24.0112,23.9741,24.0038,47100.0
2012-07-26 12:35:00,32.35,32.38,32.34,32.38,17800.0,24.0112,24.0335,24.0038,24.0335,17800.0
2012-07-26 12:40:00,32.39,32.4,32.38,32.39,26000.0,24.0409,24.0483,24.0335,24.0409,26000.0
2012-07-26 12:45:00,32.4,32.4,32.38,32.4,29500.0,24.0483,24.0483,24.0335,24.0483,29500.0
2012-07-26 12:50:00,32.4,32.43,32.38,32.42,78700.0,24.0483,24.0706,24.0335,24.0632,78700.0
2012-07-26 12:55:00,32.43,32.45,32.42,32.43,31300.0,24.0706,24.0854,24.0632,24.0706,31300.0
2012-07-26 13:00:00,32.42,32.45,32.42,32.44,53100.0,24.0632,24.0854,24.0632,24.078,53100.0
2012-07-26 13:05:00,32.44,32.44,32.35,32.35,29500.0,24.078,24.078,24.0112,24.0112,29500.0
2012-07-26 13:10:00,32.36,32.37,32.33,32.37,53700.0,24.0186,24.0261,23.9964,24.0261,53700.0
2012-07-26 13:15:00,32.37,32.39,32.34,32.37,33900.0,24.0261,24.0409,24.0038,24.0261,33900.0
2012-07-26 13:20:00,32.37,32.4,32.36,32.39,32400.0,24.0261,24.0483,24.0186,24.0409,32400.0
2012-07-26 13:25:00,32.4,32.44,32.4,32.43,19500.0,24.0483,24.078,24.0483,24.0706,19500.0
2012-07-26 13:30:00,32.44,32.45,32.4,32.4,38600.0,24.078,24.0854,24.0483,24.0483,38600.0
2012-07-26 13:35:00,32.4,32.42,32.4,32.41,23600.0,24.0483,24.0632,24.0483,24.0558,23600.0
2012-07-26 13:40:00,32.41,32.44,32.41,32.43,24500.0,24.0558,24.078,24.0558,24.0706,24500.0
2012-07-26 13:45:00,32.42,32.43,32.4,32.4,22600.0,24.0632,24.0706,24.0483,24.0483,22600.0
2012-07-26 13:50:00,32.41,32.43,32.39,32.41,24200.0,24.0558,24.0706,24.0409,24.0558,24200.0
2012-07-26 13:55:00,32.42,32.45,32.41,32.44,39400.0,24.0632,24.0854,24.0558,24.078,39400.0
2012-07-26 14:00:00,32.45,32.5,32.44,32.49,224900.0,24.0854,24.1226,24.078,24.1151,224900.0
2012-07-26 14:05:00,32.49,32.51,32.48,32.51,57200.0,24.1151,24.13,24.1077,24.13,57200.0
2012-07-26 14:10:00,32.5,32.55,32.5,32.54,66600.0,24.1226,24.1597,24.1226,24.1522,66600.0
2012-07-26 14:15:00,32.55,32.55,32.52,32.53,42700.0,24.1597,24.1597,24.1374,24.1448,42700.0
2012-07-26 14:20:00,32.52,32.65,32.52,32.65,162200.0,24.1374,24.2339,24.1374,24.2339,162200.0
2012-07-26 14:25:00,32.65,32.69,32.64,32.65,92000.0,24.2339,24.2636,24.2265,24.2339,92000.0
2012-07-26 14:30:00,32.65,32.67,32.6,32.6,70500.0,24.2339,24.2487,24.1968,24.1968,70500.0
2012-07-26 14:35:00,32.59,32.73,32.59,32.68,107300.0,24.1894,24.2933,24.1894,24.2562,107300.0
2012-07-26 14:40:00,32.68,32.71,32.67,32.7,129800.0,24.2562,24.2784,24.2487,24.271,129800.0
2012-07-26 14:45:00,32.7,32.81,32.69,32.7,217100.0,24.271,24.3526,24.2636,24.271,217100.0
2012-07-26 14:50:00,32.7,32.77,32.67,32.75,76600.0,24.271,24.323,24.2487,24.3081,76600.0
2012-07-26 14:55:00,32.75,32.79,32.75,32.76,77900.0,24.3081,24.3378,24.3081,24.3155,77900.0
2012-07-26 15:00:00,32.75,32.91,32.74,32.9,209400.0,24.3081,24.4269,24.3007,24.4194,209400.0
2012-07-26 15:05:00,32.89,33.1,32.89,33.08,318600.0,24.412,24.5679,24.412,24.553,318600.0
2012-07-26 15:10:00,33.08,33.18,33.08,33.08,303900.0,24.553,24.6273,24.553,24.553,303900.0
2012-07-26 15:15:00,33.09,33.24,33.05,33.22,202600.0,24.5605,24.6718,24.5308,24.657,202600.0
2012-07-26 15:20:00,33.23,33.27,33.1,33.15,254000.0,24.6644,24.6941,24.5679,24.605,254000.0
2012-07-26 15:25:00,33.15,33.21,33.14,33.17,210200.0,24.605,24.6495,24.5976,24.6198,210200.0
2012-07-26 15:30:00,33.18,33.18,33.07,33.07,162400.0,24.6273,24.6273,24.5456,24.5456,162400.0
2012-07-26 15:35:00,33.08,33.1,33.03,33.04,213000.0,24.553,24.5679,24.5159,24.5234,213000.0
2012-07-26 15:40:00,33.05,33.13,33.04,33.1,135900.0,24.5308,24.5902,24.5234,24.5679,135900.0
2012-07-26 15:45:00,33.11,33.2,33.11,33.17,182100.0,24.5753,24.6421,24.5753,24.6198,182100.0
2012-07-26 15:50:00,33.17,33.18,33.13,33.17,211500.0,24.6198,24.6273,24.5902,24.6198,211500.0
2012-07-26 15:55:00,33.17,33.18,33.08,33.09,487100.0,24.6198,24.6273,24.553,24.5605,487100.0
2012-07-27 09:30:00,33.32,33.45,33.17,33.41,72300.0,24.7312,24.8277,24.6198,24.798,72300.0
2012-07-27 09:35:00,33.41,33.74,33.4,33.74,65800.0,24.798,25.0429,24.7906,25.0429,65800.0
2012-07-27 09:40:00,33.7,33.87,33.67,33.82,92900.0,25.0132,25.1394,24.991,25.1023,92900.0
2012-07-27 09:45:00,33.82,33.9,33.68,33.8,90400.0,25.1023,25.1617,24.9984,25.0875,90400.0
2012-07-27 09:50:00,33.81,33.85,33.71,33.75,90200.0,25.0949,25.1246,25.0207,25.0503,90200.0
2012-07-27 09:55:00,33.74,33.81,33.73,33.75,65100.0,25.0429,25.0949,25.0355,25.0503,65100.0
2012-07-27 10:00:00,33.76,33.99,33.76,33.99,76400.0,25.0578,25.2285,25.0578,25.2285,76400.0
2012-07-27 10:05:00,33.98,34.18,33.98,34.13,162300.0,25.2211,25.3695,25.2211,25.3324,162300.0
2012-07-27 10:10:00,34.13,34.17,34.01,34.17,76000.0,25.3324,25.3621,25.2433,25.3621,76000.0
2012-07-27 10:15:00,34.17,34.17,34.0,34.03,96500.0,25.3621,25.3621,25.2359,25.2582,96500.0
2012-07-27 10:20:00,34.04,34.11,33.97,33.97,106000.0,25.2656,25.3175,25.2136,25.2136,106000.0
2012-07-27 10:25:00,33.98,34.14,33.97,34.07,116500.0,25.2211,25.3398,25.2136,25.2879,116500.0
2012-07-27 10:30:00,34.07,34.14,34.07,34.09,86900.0,25.2879,25.3398,25.2879,25.3027,86900.0
2012-07-27 10:35:00,34.08,34.13,34.04,34.09,85600.0,25.2953,25.3324,25.2656,25.3027,85600.0
2012-07-27 10:40:00,34.1,34.15,34.07,34.13,86600.0,25.3101,25.3472,25.2879,25.3324,86600.0
2012-07-27 10:45:00,34.13,34.19,34.12,34.19,72300.0,25.3324,25.3769,25.325,25.3769,72300.0
2012-07-27 10:50:00,34.19,34.2,34.14,34.18,72500.0,25.3769,25.3843,25.3398,25.3695,72500.0
2012-07-27 10:55:00,34.18,34.25,34.18,34.24,79700.0,25.3695,25.4215,25.3695,25.414,79700.0
2012-07-27 11:00:00,34.24,34.33,34.22,34.29,107400.0,25.414,25.4808,25.3992,25.4511,107400.0
2012-07-27 11:05:00,34.29,34.34,34.22,34.22,110300.0,25.4511,25.4883,25.3992,25.3992,110300.0
2012-07-27 11:10:00,34.22,34.23,34.11,34.12,93600.0,25.3992,25.4066,25.3175,25.325,93600.0
2012-07-27 11:15:00,34.11,34.2,34.11,34.14,104300.0,25.3175,25.3843,25.3175,25.3398,104300.0
2012-07-27 11:20:00,34.14,34.14,34.1,34.1,109400.0,25.3398,25.3398,25.3101,25.3101,109400.0
2012-07-27 11:25:00,34.1,34.1,34.03,34.03,72500.0,25.3101,25.3101,25.2582,25.2582,72500.0
2012-07-27 11:30:00,34.04,34.08,34.03,34.04,116300.0,25.2656,25.2953,25.2582,25.2656,116300.0
2012-07-27 11:35:00,34.04,34.09,34.04,34.07,69300.0,25.2656,25.3027,25.2656,25.2879,69300.0
2012-07-27 11:40:00,34.08,34.14,34.06,34.13,84600.0,25.2953,25.3398,25.2804,25.3324,84600.0
2012-07-27 11:45:00,34.12,34.18,34.11,34.11,73700.0,25.325,25.3695,25.3175,25.3175,73700.0
2012-07-27 11:50:00,34.11,34.15,34.08,34.15,48000.0,25.3175,25.3472,25.2953,25.3472,48000.0
2012-07-27 11:55:00,34.14,34.18,34.11,34.16,49000.0,25.3398,25.3695,25.3175,25.3547,49000.0
2012-07-27 12:00:00,34.17,34.19,34.11,34.18,44800.0,25.3621,25.3769,25.3175,25.3695,44800.0
2012-07-27 12:05:00,34.18,34.18,34.09,34.16,49500.0,25.3695,25.3695,25.3027,25.3547,49500.0
2012-07-27 12:10:00,34.16,34.17,34.12,34.13,27800.0,25.3547,25.3621,25.325,25.3324,27800.0
2012-07-27 12:15:00,34.13,34.15,34.09,34.11,32800.0,25.3324,25.3472,25.3027,25.3175,32800.0
2012-07-27 12:20:00,34.11,34.15,34.05,34.14,72200.0,25.3175,25.3472,25.273,25.3398,72200.0
2012-07-27 12:25:00,34.14,34.14,34.11,34.12,24900.0,25.3398,25.3398,25.3175,25.325,24900.0
2012-07-27 12:30:00,34.13,34.15,34.12,34.14,32000.0,25.3324,25.3472,25.325,25.3398,32000.0
2012-07-27 12:35:00,34.15,34.15,34.12,34.12,23800.0,25.3472,25.3472,25.325,25.325,23800.0
2012-07-27 12:40:00,34.13,34.2,34.13,34.2,47100.0,25.3324,25.3843,25.3324,25.3843,47100.0
2012-07-27 12:45:00,34.2,34.2,34.16,34.19,40700.0,25.3843,25.3843,25.3547,25.3769,40700.0
2012-07-27 12:50:00,34.2,34.23,34.19,34.21,41800.0,25.3843,25.4066,25.3769,25.3918,41800.0
2012-07-27 12:55:00,34.21,34.24,34.17,34.23,41700.0,25.3918,25.414,25.3621,25.4066,41700.0
2012-07-27 13:00:00,34.24,34.25,34.21,34.23,30200.0,25.414,25.4215,25.3918,25.4066,30200.0
2012-07-27 13:05:00,34.22,34.25,34.21,34.23,27400.0,25.3992,25.4215,25.3918,25.4066,27400.0
2012-07-27 13:10:00,34.24,34.24,34.15,34.15,30700.0,25.414,25.414,25.3472,25.3472,30700.0
2012-07-27 13:15:00,34.16,34.2,34.14,34.17,36000.0,25.3547,25.3843,25.3398,25.3621,36000.0
2012-07-27 13:20:00,34.17,34.22,34.16,34.22,24700.0,25.3621,25.3992,25.3547,25.3992,24700.0
2012-07-27 13:25:00,34.21,34.38,34.21,34.38,94400.0,25.3918,25.5179,25.3918,25.5179,94400.0
2012-07-27 13:30:00,34.38,34.5,34.37,34.39,121400.0,25.5179,25.607,25.5105,25.5254,121400.0
2012-07-27 13:35:00,34.38,34.48,34.38,34.46,42800.0,25.5179,25.5922,25.5179,25.5773,42800.0
2012-07-27 13:40:00,34.47,34.47,34.39,34.39,49600.0,25.5847,25.5847,25.5254,25.5254,49600.0
2012-07-27 13:45:00,34.39,34.4,34.34,34.34,35800.0,25.5254,25.5328,25.4883,25.4883,35800.0
2012-07-27 13:50:00,34.34,34.41,34.31,34.38,74800.0,25.4883,25.5402,25.466,25.5179,74800.0
2012-07-27 13:55:00,34.37,34.38,34.32,34.34,49900.0,25.5105,25.5179,25.4734,25.4883,49900.0
2012-07-27 14:00:00,34.34,34.34,34.22,34.28,148100.0,25.4883,25.4883,25.3992,25.4437,148100.0
2012-07-27 14:05:00,34.28,34.3,34.24,34.26,45200.0,25.4437,25.4586,25.414,25.4289,45200.0
2012-07-27 14:10:00,34.26,34.27,34.21,34.21,49500.0,25.4289,25.4363,25.3918,25.3918,49500.0
2012-07-27 14:15:00,34.21,34.28,34.2,34.28,35500.0,25.3918,25.4437,25.3843,25.4437,35500.0
2012-07-27 14:20:00,34.28,34.29,34.19,34.19,63200.0,25.4437,25.4511,25.3769,25.3769,63200.0
2012-07-27 14:25:00,34.19,34.24,34.16,34.16,58300.0,25.3769,25.414,25.3547,25.3547,58300.0
2012-07-27 14:30:00,34.17,34.17,34.16,34.16,52700.0,25.3621,25.3621,25.3547,25.3547,52700.0
2012-07-27 14:35:00,34.16,34.21,34.15,34.2,39600.0,25.3547,25.3918,25.3472,25.3843,39600.0
2012-07-27 14:40:00,34.21,34.24,34.16,34.21,58900.0,25.3918,25.414,25.3547,25.3918,58900.0
2012-07-27 14:45:00,34.22,34.24,34.2,34.24,43400.0,25.3992,25.414,25.3843,25.414,43400.0
2012-07-27 14:50:00,34.24,34.29,34.2,34.25,69700.0,25.414,25.4511,25.3843,25.4215,69700.0
2012-07-27 14:55:00,34.25,34.26,34.21,34.22,50000.0,25.4215,25.4289,25.3918,25.3992,50000.0
2012-07-27 15:00:00,34.23,34.27,34.21,34.25,43000.0,25.4066,25.4363,25.3918,25.4215,43000.0
2012-07-27 15:05:00,34.24,34.29,34.21,34.29,60500.0,25.414,25.4511,25.3918,25.4511,60500.0
2012-07-27 15:10:00,34.29,34.29,34.22,34.22,75900.0,25.4511,25.4511,25.3992,25.3992,75900.0
2012-07-27 15:15:00,34.23,34.27,34.2,34.25,95000.0,25.4066,25.4363,25.3843,25.4215,95000.0
2012-07-27 15:20:00,34.25,34.25,34.2,34.22,68300.0,25.4215,25.4215,25.3843,25.3992,68300.0
2012-07-27 15:25:00,34.22,34.27,34.21,34.24,70400.0,25.3992,25.4363,25.3918,25.414,70400.0
2012-07-27 15:30:00,34.24,34.25,34.2,34.2,149100.0,25.414,25.4215,25.3843,25.3843,149100.0
2012-07-27 15:35:00,34.2,34.21,34.16,34.16,172200.0,25.3843,25.3918,25.3547,25.3547,172200.0
2012-07-27 15:40:00,34.17,34.26,34.16,34.26,189900.0,25.3621,25.4289,25.3547,25.4289,189900.0
2012-07-27 15:45:00,34.26,34.27,34.2,34.23,160400.0,25.4289,25.4363,25.3843,25.4066,160400.0
2012-07-27 15:50:00,34.23,34.25,34.16,34.19,158800.0,25.4066,25.4215,25.3547,25.3769,158800.0
2012-07-27 15:55:00,34.19,34.22,34.15,34.16,300500.0,25.3769,25.3992,25.3472,25.3547,300500.0
2012-07-30 09:30:00,34.16,34.19,34.1,34.15,47500.0,25.3547,25.3769,25.3101,25.3472,47500.0
2012-07-30 09:35:00,34.14,34.2,34.12,34.16,24100.0,25.3398,25.3843,25.325,25.3547,24100.0
2012-07-30 09:40:00,34.17,34.2,34.14,34.19,27100.0,25.3621,25.3843,25.3398,25.3769,27100.0
2012-07-30 09:45:00,34.19,34.25,34.19,34.25,42600.0,25.3769,25.4215,25.3769,25.4215,42600.0
2012-07-30 09:50:00,34.26,34.34,34.25,34.34,22500.0,25.4289,25.4883,25.4215,25.4883,22500.0
2012-07-30 09:55:00,34.34,34.45,34.34,34.45,55900.0,25.4883,25.5699,25.4883,25.5699,55900.0
2012-07-30 10:00:00,34.44,34.49,34.44,34.47,47700.0,25.5625,25.5996,25.5625,25.5847,47700.0
2012-07-30 10:05:00,34.47,34.53,34.47,34.48,95800.0,25.5847,25.6293,25.5847,25.5922,95800.0
2012-07-30 10:10:00,34.48,34.5,34.37,34.41,67800.0,25.5922,25.607,25.5105,25.5402,67800.0
2012-07-30 10:15:00,34.41,34.45,34.39,34.44,44700.0,25.5402,25.5699,25.5254,25.5625,44700.0
2012-07-30 10:20:00,34.45,34.47,34.41,34.47,55900.0,25.5699,25.5847,25.5402,25.5847,55900.0
2012-07-30 10:25:00,34.47,34.47,34.39,34.41,58800.0,25.5847,25.5847,25.5254,25.5402,58800.0
2012-07-30 10:30:00,34.43,34.44,34.38,34.41,58300.0,25.5551,25.5625,25.5179,25.5402,58300.0
2012-07-30 10:35:00,34.41,34.41,34.38,34.39,46100.0,25.5402,25.5402,25.5179,25.5254,46100.0
2012-07-30 10:40:00,34.4,34.41,34.37,34.38,37500.0,25.5328,25.5402,25.5105,25.5179,37500.0
2012-07-30 10:45:00,34.38,34.4,34.34,34.38,58300.0,25.5179,25.5328,25.4883,25.5179,58300.0
2012-07-30 10:50:00,34.38,34.4,34.36,34.39,22300.0,25.5179,25.5328,25.5031,25.5254,22300.0
2012-07-30 10:55:00,34.39,34.39,34.32,34.33,45400.0,25.5254,25.5254,25.4734,25.4808,45400.0
2012-07-30 11:00:00,34.33,34.39,34.32,34.39,42300.0,25.4808,25.5254,25.4734,25.5254,42300.0
2012-07-30 11:05:00,34.39,34.41,34.38,34.38,71700.0,25.5254,25.5402,25.5179,25.5179,71700.0
2012-07-30 11:10:00,34.38,34.42,34.38,34.4,27500.0,25.5179,25.5476,25.5179,25.5328,27500.0
2012-07-30 11:15:00,34.4,34.41,34.39,34.4,29200.0,25.5328,25.5402,25.5254,25.5328,29200.0
2012-07-30 11:20:00,34.4,34.41,34.39,34.4,18800.0,25.5328,25.5402,25.5254,25.5328,18800.0
2012-07-30 11:25:00,34.4,34.42,34.39,34.42,18500.0,25.5328,25.5476,25.5254,25.5476,18500.0
2012-07-30 11:30:00,34.41,34.43,34.41,34.41,20300.0,25.5402,25.5551,25.5402,25.5402,20300.0
2012-07-30 11:35:00,34.42,34.43,34.41,34.42,22600.0,25.5476,25.5551,25.5402,25.5476,22600.0
2012-07-30 11:40:00,34.42,34.43,34.41,34.42,21200.0,25.5476,25.5551,25.5402,25.5476,21200.0
2012-07-30 11:45:00,34.41,34.44,34.4,34.4,146400.0,25.5402,25.5625,25.5328,25.5328,146400.0
2012-07-30 11:50:00,34.4,34.43,34.39,34.41,25600.0,25.5328,25.5551,25.5254,25.5402,25600.0
2012-07-30 11:55:00,34.4,34.43,34.39,34.41,35500.0,25.5328,25.5551,25.5254,25.5402,35500.0
2012-07-30 12:00:00,34.41,34.43,34.39,34.42,15700.0,25.5402,25.5551,25.5254,25.5476,15700.0
2012-07-30 12:05:00,34.41,34.41,34.36,34.4,31300.0,25.5402,25.5402,25.5031,25.5328,31300.0
2012-07-30 12:10:00,34.41,34.44,34.4,34.44,9200.0,25.5402,25.5625,25.5328,25.5625,9200.0
2012-07-30 12:15:00,34.44,34.45,34.42,34.45,15100.0,25.5625,25.5699,25.5476,25.5699,15100.0
2012-07-30 12:20:00,34.45,34.47,34.44,34.45,40500.0,25.5699,25.5847,25.5625,25.5699,40500.0
2012-07-30 12:25:00,34.45,34.49,34.42,34.42,37900.0,25.5699,25.5996,25.5476,25.5476,37900.0
2012-07-30 12:30:00,34.42,34.45,34.42,34.45,12100.0,25.5476,25.5699,25.5476,25.5699,12100.0
2012-07-30 12:35:00,34.45,34.47,34.44,34.46,6700.0,25.5699,25.5847,25.5625,25.5773,6700.0
2012-07-30 12:40:00,34.46,34.49,34.45,34.45,23000.0,25.5773,25.5996,25.5699,25.5699,23000.0
2012-07-30 12:45:00,34.46,34.5,34.44,34.5,23000.0,25.5773,25.607,25.5625,25.607,23000.0
2012-07-30 12:50:00,34.49,34.52,34.49,34.52,21200.0,25.5996,25.6219,25.5996,25.6219,21200.0
2012-07-30 12:55:00,34.52,34.54,34.5,34.51,22300.0,25.6219,25.6367,25.607,25.6144,22300.0
2012-07-30 13:00:00,34.51,34.55,34.5,34.53,36800.0,25.6144,25.6441,25.607,25.6293,36800.0
2012-07-30 13:05:00,34.53,34.57,34.53,34.56,22600.0,25.6293,25.659,25.6293,25.6516,22600.0
2012-07-30 13:10:00,34.56,34.58,34.55,34.55,15400.0,25.6516,25.6664,25.6441,25.6441,15400.0
2012-07-30 13:15:00,34.55,34.56,34.55,34.55,4400.0,25.6441,25.6516,25.6441,25.6441,4400.0
2012-07-30 13:20:00,34.55,34.6,34.55,34.59,18100.0,25.6441,25.6812,25.6441,25.6738,18100.0
2012-07-30 13:25:00,34.6,34.6,34.55,34.55,17200.0,25.6812,25.6812,25.6441,25.6441,17200.0
2012-07-30 13:30:00,34.55,34.58,34.55,34.57,19700.0,25.6441,25.6664,25.6441,25.659,19700.0
2012-07-30 13:35:00,34.58,34.59,34.57,34.58,14600.0,25.6664,25.6738,25.659,25.6664,14600.0
2012-07-30 13:40:00,34.58,34.58,34.55,34.56,34000.0,25.6664,25.6664,25.6441,25.6516,34000.0
2012-07-30 13:45:00,34.57,34.57,34.55,34.56,21200.0,25.659,25.659,25.6441,25.6516,21200.0
2012-07-30 13:50:00,34.55,34.56,34.55,34.56,9400.0,25.6441,25.6516,25.6441,25.6516,9400.0
2012-07-30 13:55:00,34.55,34.56,34.55,34.55,44200.0,25.6441,25.6516,25.6441,25.6441,44200.0
2012-07-30 14:00:00,34.55,34.56,34.5,34.55,59600.0,25.6441,25.6516,25.607,25.6441,59600.0
2012-07-30 14:05:00,34.56,34.56,34.53,34.53,28100.0,25.6516,25.6516,25.6293,25.6293,28100.0
2012-07-30 14:10:00,34.53,34.57,34.53,34.57,15800.0,25.6293,25.659,25.6293,25.659,15800.0
2012-07-30 14:15:00,34.57,34.57,34.55,34.55,19700.0,25.659,25.659,25.6441,25.6441,19700.0
2012-07-30 14:20:00,34.55,34.59,34.55,34.55,15300.0,25.6441,25.6738,25.6441,25.6441,15300.0
2012-07-30 14:25:00,34.55,34.57,34.55,34.55,13200.0,25.6441,25.659,25.6441,25.6441,13200.0
2012-07-30 14:30:00,34.55,34.59,34.55,34.56,25200.0,25.6441,25.6738,25.6441,25.6516,25200.0
2012-07-30 14:35:00,34.56,34.58,34.55,34.58,15200.0,25.6516,25.6664,25.6441,25.6664,15200.0
2012-07-30 14:40:00,34.58,34.59,34.57,34.58,16100.0,25.6664,25.6738,25.659,25.6664,16100.0
2012-07-30 14:45:00,34.58,34.59,34.57,34.58,11000.0,25.6664,25.6738,25.659,25.6664,11000.0
2012-07-30 14:50:00,34.58,34.59,34.55,34.55,145100.0,25.6664,25.6738,25.6441,25.6441,145100.0
2012-07-30 14:55:00,34.55,34.56,34.54,34.56,41400.0,25.6441,25.6516,25.6367,25.6516,41400.0
2012-07-30 15:00:00,34.56,34.58,34.55,34.58,36700.0,25.6516,25.6664,25.6441,25.6664,36700.0
2012-07-30 15:05:00,34.58,34.6,34.57,34.59,62000.0,25.6664,25.6812,25.659,25.6738,62000.0
2012-07-30 15:10:00,34.6,34.6,34.58,34.59,21700.0,25.6812,25.6812,25.6664,25.6738,21700.0
2012-07-30 15:15:00,34.58,34.6,34.58,34.59,33800.0,25.6664,25.6812,25.6664,25.6738,33800.0
2012-07-30 15:20:00,34.59,34.62,34.58,34.61,52900.0,25.6738,25.6961,25.6664,25.6887,52900.0
2012-07-30 15:25:00,34.61,34.63,34.61,34.63,50800.0,25.6887,25.7035,25.6887,25.7035,50800.0
2012-07-30 15:30:00,34.63,34.64,34.58,34.58,105600.0,25.7035,25.7109,25.6664,25.6664,105600.0
2012-07-30 15:35:00,34.59,34.59,34.56,34.57,45200.0,25.6738,25.6738,25.6516,25.659,45200.0
2012-07-30 15:40:00,34.58,34.6,34.57,34.6,76600.0,25.6664,25.6812,25.659,25.6812,76600.0
2012-07-30 15:45:00,34.59,34.63,34.57,34.6,149600.0,25.6738,25.7035,25.659,25.6812,149600.0
2012-07-30 15:50:00,34.6,34.6,34.56,34.57,72400.0,25.6812,25.6812,25.6516,25.659,72400.0
2012-07-30 15:55:00,34.56,34.59,34.56,34.59,194800.0,25.6516,25.6738,25.6516,25.6738,194800.0
2012-07-31 09:30:00,34.59,34.59,34.46,34.48,57800.0,25.6738,25.6738,25.5773,25.5922,57800.0
2012-07-31 09:35:00,34.48,34.59,34.48,34.55,71800.0,25.5922,25.6738,25.5922,25.6441,71800.0
2012-07-31 09:40:00,34.56,34.59,34.49,34.51,37500.0,25.6516,25.6738,25.5996,25.6144,37500.0
2012-07-31 09:45:00,34.51,34.54,34.48,34.5,27200.0,25.6144,25.6367,25.5922,25.607,27200.0
2012-07-31 09:50:00,34.48,34.53,34.45,34.53,28600.0,25.5922,25.6293,25.5699,25.6293,28600.0
2012-07-31 09:55:00,34.52,34.52,34.44,34.47,23100.0,25.6219,25.6219,25.5625,25.5847,23100.0
2012-07-31 10:00:00,34.49,34.56,34.41,34.47,44600.0,25.5996,25.6516,25.5402,25.5847,44600.0
2012-07-31 10:05:00,34.47,34.5,34.42,34.46,42800.0,25.5847,25.607,25.5476,25.5773,42800.0
2012-07-31 10:10:00,34.46,34.57,34.45,34.57,28200.0,25.5773,25.659,25.5699,25.659,28200.0
2012-07-31 10:15:00,34.58,34.62,34.55,34.57,32800.0,25.6664,25.6961,25.6441,25.659,32800.0
2012-07-31 10:20:00,34.59,34.65,34.57,34.64,23900.0,25.6738,25.7184,25.659,25.7109,23900.0
2012-07-31 10:25:00,34.64,34.65,34.6,34.62,9600.0,25.7109,25.7184,25.6812,25.6961,9600.0
2012-07-31 10:30:00,34.62,34.64,34.56,34.57,15700.0,25.6961,25.7109,25.6516,25.659,15700.0
2012-07-31 10:35:00,34.56,34.57,34.56,34.56,11500.0,25.6516,25.659,25.6516,25.6516,11500.0
2012-07-31 10:40:00,34.57,34.59,34.55,34.58,23400.0,25.659,25.6738,25.6441,25.6664,23400.0
2012-07-31 10:45:00,34.58,34.6,34.58,34.58,8600.0,25.6664,25.6812,25.6664,25.6664,8600.0
2012-07-31 10:50:00,34.59,34.61,34.56,34.58,25100.0,25.6738,25.6887,25.6516,25.6664,25100.0
2012-07-31 10:55:00,34.58,34.58,34.53,34.54,13600.0,25.6664,25.6664,25.6293,25.6367,13600.0
2012-07-31 11:00:00,34.54,34.56,34.5,34.53,25500.0,25.6367,25.6516,25.607,25.6293,25500.0
2012-07-31 11:05:00,34.53,34.54,34.49,34.53,20700.0,25.6293,25.6367,25.5996,25.6293,20700.0
2012-07-31 11:10:00,34.52,34.6,34.52,34.59,16400.0,25.6219,25.6812,25.6219,25.6738,16400.0
2012-07-31 11:15:00,34.6,34.6,34.57,34.58,14000.0,25.6812,25.6812,25.659,25.6664,14000.0
2012-07-31 11:20:00,34.58,34.58,34.56,34.57,20100.0,25.6664,25.6664,25.6516,25.659,20100.0
2012-07-31 11:25:00,34.56,34.57,34.54,34.55,25700.0,25.6516,25.659,25.6367,25.6441,25700.0
2012-07-31 11:30:00,34.55,34.57,34.53,34.53,22500.0,25.6441,25.659,25.6293,25.6293,22500.0
2012-07-31 11:35:00,34.53,34.57,34.5,34.56,22600.0,25.6293,25.659,25.607,25.6516,22600.0
2012-07-31 11:40:00,34.55,34.56,34.53,34.53,11300.0,25.6441,25.6516,25.6293,25.6293,11300.0
2012-07-31 11:45:00,34.54,34.56,34.53,34.54,17000.0,25.6367,25.6516,25.6293,25.6367,17000.0
2012-07-31 11:50:00,34.54,34.55,34.51,34.51,22500.0,25.6367,25.6441,25.6144,25.6144,22500.0
2012-07-31 11:55:00,34.52,34.52,34.49,34.5,31300.0,25.6219,25.6219,25.5996,25.607,31300.0
2012-07-31 12:00:00,34.5,34.51,34.46,34.48,46300.0,25.607,25.6144,25.5773,25.5922,46300.0
2012-07-31 12:05:00,34.48,34.5,34.48,34.49,23100.0,25.5922,25.607,25.5922,25.5996,23100.0
2012-07-31 12:10:00,34.5,34.5,34.45,34.5,61900.0,25.607,25.607,25.5699,25.607,61900.0
2012-07-31 12:15:00,34.51,34.51,34.5,34.51,18800.0,25.6144,25.6144,25.607,25.6144,18800.0
2012-07-31 12:20:00,34.51,34.51,34.48,34.48,23400.0,25.6144,25.6144,25.5922,25.5922,23400.0
2012-07-31 12:25:00,34.48,34.51,34.47,34.51,15100.0,25.5922,25.6144,25.5847,25.6144,15100.0
2012-07-31 12:30:00,34.5,34.5,34.48,34.49,16400.0,25.607,25.607,25.5922,25.5996,16400.0
2012-07-31 12:35:00,34.49,34.51,34.49,34.5,12200.0,25.5996,25.6144,25.5996,25.607,12200.0
2012-07-31 12:40:00,34.51,34.51,34.47,34.47,54200.0,25.6144,25.6144,25.5847,25.5847,54200.0
2012-07-31 12:45:00,34.48,34.48,34.45,34.46,13900.0,25.5922,25.5922,25.5699,25.5773,13900.0
2012-07-31 12:50:00,34.45,34.49,34.44,34.49,37500.0,25.5699,25.5996,25.5625,25.5996,37500.0
2012-07-31 12:55:00,34.48,34.48,34.44,34.46,15800.0,25.5922,25.5922,25.5625,25.5773,15800.0
2012-07-31 13:00:00,34.46,34.46,34.44,34.44,25800.0,25.5773,25.5773,25.5625,25.5625,25800.0
2012-07-31 13:05:00,34.44,34.48,34.44,34.48,11300.0,25.5625,25.5922,25.5625,25.5922,11300.0
2012-07-31 13:10:00,34.47,34.47,34.45,34.47,11300.0,25.5847,25.5847,25.5699,25.5847,11300.0
2012-07-31 13:15:00,34.46,34.47,34.45,34.45,25600.0,25.5773,25.5847,25.5699,25.5699,25600.0
2012-07-31 13:20:00,34.45,34.46,34.44,34.44,6300.0,25.5699,25.5773,25.5625,25.5625,6300.0
2012-07-31 13:25:00,34.44,34.49,34.44,34.48,41000.0,25.5625,25.5996,25.5625,25.5922,41000.0
2012-07-31 13:30:00,34.49,34.5,34.48,34.49,6700.0,25.5996,25.607,25.5922,25.5996,6700.0
2012-07-31 13:35:00,34.48,34.5,34.48,34.49,28100.0,25.5922,25.607,25.5922,25.5996,28100.0
2012-07-31 13:40:00,34.5,34.51,34.46,34.46,38000.0,25.607,25.6144,25.5773,25.5773,38000.0
2012-07-31 13:45:00,34.46,34.47,34.45,34.46,17700.0,25.5773,25.5847,25.5699,25.5773,17700.0
2012-07-31 13:50:00,34.47,34.47,34.46,34.47,10600.0,25.5847,25.5847,25.5773,25.5847,10600.0
2012-07-31 13:55:00,34.47,34.47,34.45,34.46,16500.0,25.5847,25.5847,25.5699,25.5773,16500.0
2012-07-31 14:00:00,34.45,34.47,34.44,34.46,21500.0,25.5699,25.5847,25.5625,25.5773,21500.0
2012-07-31 14:05:00,34.46,34.47,34.46,34.47,11200.0,25.5773,25.5847,25.5773,25.5847,11200.0
2012-07-31 14:10:00,34.46,34.48,34.45,34.48,24900.0,25.5773,25.5922,25.5699,25.5922,24900.0
2012-07-31 14:15:00,34.48,34.48,34.46,34.48,17300.0,25.5922,25.5922,25.5773,25.5922,17300.0
2012-07-31 14:20:00,34.48,34.48,34.41,34.44,123200.0,25.5922,25.5922,25.5402,25.5625,123200.0
2012-07-31 14:25:00,34.44,34.47,34.42,34.46,42600.0,25.5625,25.5847,25.5476,25.5773,42600.0
2012-07-31 14:30:00,34.46,34.46,34.43,34.43,27600.0,25.5773,25.5773,25.5551,25.5551,27600.0
2012-07-31 14:35:00,34.44,34.44,34.42,34.42,28800.0,25.5625,25.5625,25.5476,25.5476,28800.0
2012-07-31 14:40:00,34.43,34.45,34.42,34.44,45100.0,25.5551,25.5699,25.5476,25.5625,45100.0
2012-07-31 14:45:00,34.45,34.47,34.44,34.45,47400.0,25.5699,25.5847,25.5625,25.5699,47400.0
2012-07-31 14:50:00,34.45,34.47,34.44,34.46,46200.0,25.5699,25.5847,25.5625,25.5773,46200.0
2012-07-31 14:55:00,34.46,34.46,34.4,34.4,66700.0,25.5773,25.5773,25.5328,25.5328,66700.0
2012-07-31 15:00:00,34.41,34.45,34.39,34.4,60700.0,25.5402,25.5699,25.5254,25.5328,60700.0
2012-07-31 15:05:00,34.4,34.41,34.38,34.41,54100.0,25.5328,25.5402,25.5179,25.5402,54100.0
2012-07-31 15:10:00,34.4,34.42,34.4,34.41,29900.0,25.5328,25.5476,25.5328,25.5402,29900.0
2012-07-31 15:15:00,34.4,34.43,34.39,34.42,29800.0,25.5328,25.5551,25.5254,25.5476,29800.0
2012-07-31 15:20:00,34.42,34.42,34.4,34.42,25900.0,25.5476,25.5476,25.5328,25.5476,25900.0
2012-07-31 15:25:00,34.41,34.43,34.39,34.39,44200.0,25.5402,25.5551,25.5254,25.5254,44200.0
2012-07-31 15:30:00,34.39,34.4,34.38,34.39,53300.0,25.5254,25.5328,25.5179,25.5254,53300.0
2012-07-31 15:35:00,34.4,34.42,34.35,34.39,123000.0,25.5328,25.5476,25.4957,25.5254,123000.0
2012-07-31 15:40:00,34.39,34.46,34.38,34.46,62800.0,25.5254,25.5773,25.5179,25.5773,62800.0
2012-07-31 15:45:00,34.45,34.46,34.41,34.44,75500.0,25.5699,25.5773,25.5402,25.5625,75500.0
2012-07-31 15:50:00,34.43,34.46,34.41,34.44,122600.0,25.5551,25.5773,25.5402,25.5625,122600.0
2012-07-31 15:55:00,34.44,34.44,34.4,34.4,136400.0,25.5625,25.5625,25.5328,25.5328,136400.0
2012-08-01 09:30:00,34.5,34.52,34.43,34.5,75400.0,25.607,25.6219,25.5551,25.607,75400.0
2012-08-01 09:35:00,34.5,34.52,34.43,34.49,38900.0,25.607,25.6219,25.5551,25.5996,38900.0
2012-08-01 09:40:00,34.48,34.53,34.45,34.46,18500.0,25.5922,25.6293,25.5699,25.5773,18500.0
2012-08-01 09:45:00,34.46,34.48,34.44,34.46,46900.0,25.5773,25.5922,25.5625,25.5773,46900.0
2012-08-01 09:50:00,34.47,34.47,34.44,34.44,20800.0,25.5847,25.5847,25.5625,25.5625,20800.0
2012-08-01 09:55:00,34.45,34.46,34.41,34.41,49700.0,25.5699,25.5773,25.5402,25.5402,49700.0
2012-08-01 10:00:00,34.41,34.45,34.38,34.44,62400.0,25.5402,25.5699,25.5179,25.5625,62400.0
2012-08-01 10:05:00,34.43,34.45,34.38,34.42,62800.0,25.5551,25.5699,25.5179,25.5476,62800.0
2012-08-01 10:10:00,34.42,34.44,34.37,34.42,67500.0,25.5476,25.5625,25.5105,25.5476,67500.0
2012-08-01 10:15:00,34.42,34.44,34.23,34.33,94100.0,25.5476,25.5625,25.4066,25.4808,94100.0
2012-08-01 10:20:00,34.34,34.38,34.34,34.35,15000.0,25.4883,25.5179,25.4883,25.4957,15000.0
2012-08-01 10:25:00,34.35,34.4,34.35,34.4,13900.0,25.4957,25.5328,25.4957,25.5328,13900.0
2012-08-01 10:30:00,34.39,34.39,34.33,34.38,30000.0,25.5254,25.5254,25.4808,25.5179,30000.0
2012-08-01 10:35:00,34.37,34.45,34.33,34.44,58900.0,25.5105,25.5699,25.4808,25.5625,58900.0
2012-08-01 10:40:00,34.45,34.49,34.42,34.42,39200.0,25.5699,25.5996,25.5476,25.5476,39200.0
2012-08-01 10:45:00,34.43,34.45,34.41,34.42,15400.0,25.5551,25.5699,25.5402,25.5476,15400.0
2012-08-01 10:50:00,34.42,34.46,34.36,34.37,23600.0,25.5476,25.5773,25.5031,25.5105,23600.0
2012-08-01 10:55:00,34.37,34.39,34.31,34.36,30300.0,25.5105,25.5254,25.466,25.5031,30300.0
2012-08-01 11:00:00,34.37,34.38,34.26,34.27,53400.0,25.5105,25.5179,25.4289,25.4363,53400.0
2012-08-01 11:05:00,34.27,34.27,34.04,34.17,191700.0,25.4363,25.4363,25.2656,25.3621,191700.0
2012-08-01 11:10:00,34.17,34.17,34.11,34.13,38200.0,25.3621,25.3621,25.3175,25.3324,38200.0
2012-08-01 11:15:00,34.13,34.15,34.09,34.14,42800.0,25.3324,25.3472,25.3027,25.3398,42800.0
2012-08-01 11:20:00,34.14,34.18,34.13,34.17,23700.0,25.3398,25.3695,25.3324,25.3621,23700.0
2012-08-01 11:25:00,34.18,34.25,34.17,34.25,56400.0,25.3695,25.4215,25.3621,25.4215,56400.0
2012-08-01 11:30:00,34.25,34.3,34.24,34.3,18100.0,25.4215,25.4586,25.414,25.4586,18100.0
2012-08-01 11:35:00,34.3,34.32,34.3,34.32,21400.0,25.4586,25.4734,25.4586,25.4734,21400.0
2012-08-01 11:40:00,34.33,34.39,34.32,34.38,11900.0,25.4808,25.5254,25.4734,25.5179,11900.0
2012-08-01 11:45:00,34.38,34.4,34.38,34.4,6900.0,25.5179,25.5328,25.5179,25.5328,6900.0
2012-08-01 11:50:00,34.39,34.41,34.38,34.4,21500.0,25.5254,25.5402,25.5179,25.5328,21500.0
2012-08-01 11:55:00,34.4,34.41,34.39,34.4,10000.0,25.5328,25.5402,25.5254,25.5328,10000.0
2012-08-01 12:00:00,34.41,34.41,34.4,34.41,20200.0,25.5402,25.5402,25.5328,25.5402,20200.0
2012-08-01 12:05:00,34.41,34.41,34.36,34.36,30900.0,25.5402,25.5402,25.5031,25.5031,30900.0
2012-08-01 12:10:00,34.35,34.43,34.35,34.41,25500.0,25.4957,25.5551,25.4957,25.5402,25500.0
2012-08-01 12:15:00,34.41,34.41,34.33,34.39,36400.0,25.5402,25.5402,25.4808,25.5254,36400.0
2012-08-01 12:20:00,34.39,34.4,34.38,34.39,7900.0,25.5254,25.5328,25.5179,25.5254,7900.0
2012-08-01 12:25:00,34.39,34.43,34.38,34.39,18900.0,25.5254,25.5551,25.5179,25.5254,18900.0
2012-08-01 12:30:00,34.38,34.41,34.35,34.41,14600.0,25.5179,25.5402,25.4957,25.5402,14600.0
2012-08-01 12:35:00,34.41,34.41,34.34,34.35,16800.0,25.5402,25.5402,25.4883,25.4957,16800.0
2012-08-01 12:40:00,34.34,34.39,34.34,34.36,19000.0,25.4883,25.5254,25.4883,25.5031,19000.0
2012-08-01 12:45:00,34.37,34.39,34.36,34.39,12500.0,25.5105,25.5254,25.5031,25.5254,12500.0
2012-08-01 12:50:00,34.39,34.39,34.38,34.38,5400.0,25.5254,25.5254,25.5179,25.5179,5400.0
2012-08-01 12:55:00,34.39,34.39,34.38,34.38,7700.0,25.5254,25.5254,25.5179,25.5179,7700.0
2012-08-01 13:00:00,34.39,34.4,34.36,34.37,20100.0,25.5254,25.5328,25.5031,25.5105,20100.0
2012-08-01 13:05:00,34.37,34.4,34.36,34.36,11500.0,25.5105,25.5328,25.5031,25.5031,11500.0
2012-08-01 13:10:00,34.37,34.37,34.35,34.37,12800.0,25.5105,25.5105,25.4957,25.5105,12800.0
2012-08-01 13:15:00,34.36,34.37,34.35,34.35,9300.0,25.5031,25.5105,25.4957,25.4957,9300.0
2012-08-01 13:20:00,34.35,34.36,34.32,34.34,48100.0,25.4957,25.5031,25.4734,25.4883,48100.0
2012-08-01 13:25:00,34.34,34.34,34.3,34.33,16100.0,25.4883,25.4883,25.4586,25.4808,16100.0
2012-08-01 13:30:00,34.32,34.32,34.27,34.32,17800.0,25.4734,25.4734,25.4363,25.4734,17800.0
2012-08-01 13:35:00,34.31,34.32,34.27,34.27,13100.0,25.466,25.4734,25.4363,25.4363,13100.0
2012-08-01 13:40:00,34.27,34.33,34.26,34.33,15200.0,25.4363,25.4808,25.4289,25.4808,15200.0
2012-08-01 13:45:00,34.33,34.36,34.32,34.32,14500.0,25.4808,25.5031,25.4734,25.4734,14500.0
2012-08-01 13:50:00,34.33,34.33,34.31,34.31,11500.0,25.4808,25.4808,25.466,25.466,11500.0
2012-08-01 13:55:00,34.31,34.32,34.27,34.29,8800.0,25.466,25.4734,25.4363,25.4511,8800.0
2012-08-01 14:00:00,34.27,34.29,34.25,34.29,22300.0,25.4363,25.4511,25.4215,25.4511,22300.0
2012-08-01 14:05:00,34.29,34.31,34.27,34.29,53400.0,25.4511,25.466,25.4363,25.4511,53400.0
2012-08-01 14:10:00,34.29,34.31,34.16,34.23,76500.0,25.4511,25.466,25.3547,25.4066,76500.0
2012-08-01 14:15:00,34.24,34.26,34.15,34.17,33000.0,25.414,25.4289,25.3472,25.3621,33000.0
2012-08-01 14:20:00,34.17,34.23,34.17,34.2,17300.0,25.3621,25.4066,25.3621,25.3843,17300.0
2012-08-01 14:25:00,34.2,34.25,34.15,34.24,18600.0,25.3843,25.4215,25.3472,25.414,18600.0
2012-08-01 14:30:00,34.25,34.26,34.19,34.2,23100.0,25.4215,25.4289,25.3769,25.3843,23100.0
2012-08-01 14:35:00,34.2,34.23,34.19,34.2,19400.0,25.3843,25.4066,25.3769,25.3843,19400.0
2012-08-01 14:40:00,34.2,34.21,34.17,34.18,29600.0,25.3843,25.3918,25.3621,25.3695,29600.0
2012-08-01 14:45:00,34.19,34.19,34.14,34.17,17500.0,25.3769,25.3769,25.3398,25.3621,17500.0
2012-08-01 14:50:00,34.17,34.18,34.14,34.16,16300.0,25.3621,25.3695,25.3398,25.3547,16300.0
2012-08-01 14:55:00,34.17,34.19,34.15,34.19,22400.0,25.3621,25.3769,25.3472,25.3769,22400.0
2012-08-01 15:00:00,34.2,34.22,34.18,34.22,18100.0,25.3843,25.3992,25.3695,25.3992,18100.0
2012-08-01 15:05:00,34.22,34.29,34.22,34.27,30500.0,25.3992,25.4511,25.3992,25.4363,30500.0
2012-08-01 15:10:00,34.27,34.27,34.21,34.22,34600.0,25.4363,25.4363,25.3918,25.3992,34600.0
2012-08-01 15:15:00,34.21,34.25,34.2,34.24,27000.0,25.3918,25.4215,25.3843,25.414,27000.0
2012-08-01 15:20:00,34.24,34.27,34.22,34.27,49200.0,25.414,25.4363,25.3992,25.4363,49200.0
2012-08-01 15:25:00,34.27,34.33,34.27,34.32,27300.0,25.4363,25.4808,25.4363,25.4734,27300.0
2012-08-01 15:30:00,34.32,34.32,34.24,34.26,52000.0,25.4734,25.4734,25.414,25.4289,52000.0
2012-08-01 15:35:00,34.26,34.28,34.23,34.24,41100.0,25.4289,25.4437,25.4066,25.414,41100.0
2012-08-01 15:40:00,34.24,34.28,34.23,34.27,41700.0,25.414,25.4437,25.4066,25.4363,41700.0
2012-08-01 15:45:00,34.27,34.27,34.2,34.22,83100.0,25.4363,25.4363,25.3843,25.3992,83100.0
2012-08-01 15:50:00,34.23,34.26,34.22,34.24,56800.0,25.4066,25.4289,25.3992,25.414,56800.0
2012-08-01 15:55:00,34.24,34.25,34.19,34.21,105200.0,25.414,25.4215,25.3769,25.3918,105200.0
2012-08-02 09:30:00,34.03,34.16,34.0,34.01,49200.0,25.2582,25.3547,25.2359,25.2433,49200.0
2012-08-02 09:35:00,34.02,34.05,33.97,34.01,31700.0,25.2507,25.273,25.2136,25.2433,31700.0
2012-08-02 09:40:00,33.98,34.12,33.98,34.12,83200.0,25.2211,25.325,25.2211,25.325,83200.0
2012-08-02 09:45:00,34.1,34.15,34.06,34.13,26800.0,25.3101,25.3472,25.2804,25.3324,26800.0
2012-08-02 09:50:00,34.13,34.22,34.13,34.18,63900.0,25.3324,25.3992,25.3324,25.3695,63900.0
2012-08-02 09:55:00,34.18,34.25,34.18,34.25,50400.0,25.3695,25.4215,25.3695,25.4215,50400.0
2012-08-02 10:00:00,34.24,34.25,34.2,34.23,21700.0,25.414,25.4215,25.3843,25.4066,21700.0
2012-08-02 10:05:00,34.23,34.36,34.21,34.32,55600.0,25.4066,25.5031,25.3918,25.4734,55600.0
2012-08-02 10:10:00,34.32,34.36,34.27,34.36,69000.0,25.4734,25.5031,25.4363,25.5031,69000.0
2012-08-02 10:15:00,34.37,34.38,34.3,34.3,30600.0,25.5105,25.5179,25.4586,25.4586,30600.0
2012-08-02 10:20:00,34.31,34.34,34.28,34.33,27400.0,25.466,25.4883,25.4437,25.4808,27400.0
2012-08-02 10:25:00,34.33,34.39,34.32,34.33,26800.0,25.4808,25.5254,25.4734,25.4808,26800.0
2012-08-02 10:30:00,34.33,34.33,34.23,34.24,31900.0,25.4808,25.4808,25.4066,25.414,31900.0
2012-08-02 10:35:00,34.24,34.29,34.23,34.26,51000.0,25.414,25.4511,25.4066,25.4289,51000.0
2012-08-02 10:40:00,34.26,34.36,34.26,34.34,77900.0,25.4289,25.5031,25.4289,25.4883,77900.0
2012-08-02 10:45:00,34.33,34.42,34.32,34.39,74700.0,25.4808,25.5476,25.4734,25.5254,74700.0
2012-08-02 10:50:00,34.38,34.46,34.36,34.37,53400.0,25.5179,25.5773,25.5031,25.5105,53400.0
2012-08-02 10:55:00,34.37,34.37,34.25,34.28,41000.0,25.5105,25.5105,25.4215,25.4437,41000.0
2012-08-02 11:00:00,34.27,34.32,34.18,34.21,65700.0,25.4363,25.4734,25.3695,25.3918,65700.0
2012-08-02 11:05:00,34.22,34.25,34.21,34.23,16500.0,25.3992,25.4215,25.3918,25.4066,16500.0
2012-08-02 11:10:00,34.21,34.26,34.17,34.26,59500.0,25.3918,25.4289,25.3621,25.4289,59500.0
2012-08-02 11:15:00,34.25,34.27,34.22,34.22,54500.0,25.4215,25.4363,25.3992,25.3992,54500.0
2012-08-02 11:20:00,34.22,34.23,34.15,34.21,17300.0,25.3992,25.4066,25.3472,25.3918,17300.0
2012-08-02 11:25:00,34.2,34.27,34.2,34.27,17200.0,25.3843,25.4363,25.3843,25.4363,17200.0
2012-08-02 11:30:00,34.26,34.27,34.18,34.2,34500.0,25.4289,25.4363,25.3695,25.3843,34500.0
2012-08-02 11:35:00,34.19,34.22,34.14,34.16,61500.0,25.3769,25.3992,25.3398,25.3547,61500.0
2012-08-02 11:40:00,34.16,34.18,34.13,34.13,17100.0,25.3547,25.3695,25.3324,25.3324,17100.0
2012-08-02 11:45:00,34.14,34.15,34.01,34.12,67200.0,25.3398,25.3472,25.2433,25.325,67200.0
2012-08-02 11:50:00,34.12,34.15,34.09,34.12,61800.0,25.325,25.3472,25.3027,25.325,61800.0
2012-08-02 11:55:00,34.12,34.15,34.11,34.13,29700.0,25.325,25.3472,25.3175,25.3324,29700.0
2012-08-02 12:00:00,34.14,34.17,34.13,34.15,15400.0,25.3398,25.3621,25.3324,25.3472,15400.0
2012-08-02 12:05:00,34.15,34.16,34.13,34.14,41700.0,25.3472,25.3547,25.3324,25.3398,41700.0
2012-08-02 12:10:00,34.15,34.15,34.11,34.15,17500.0,25.3472,25.3472,25.3175,25.3472,17500.0
2012-08-02 12:15:00,34.15,34.16,34.12,34.13,25800.0,25.3472,25.3547,25.325,25.3324,25800.0
2012-08-02 12:20:00,34.14,34.15,34.11,34.11,16500.0,25.3398,25.3472,25.3175,25.3175,16500.0
2012-08-02 12:25:00,34.12,34.15,34.11,34.14,37200.0,25.325,25.3472,25.3175,25.3398,37200.0
2012-08-02 12:30:00,34.15,34.16,34.04,34.05,53100.0,25.3472,25.3547,25.2656,25.273,53100.0
2012-08-02 12:35:00,34.04,34.07,34.04,34.06,19900.0,25.2656,25.2879,25.2656,25.2804,19900.0
2012-08-02 12:40:00,34.05,34.08,34.05,34.07,11400.0,25.273,25.2953,25.273,25.2879,11400.0
2012-08-02 12:45:00,34.07,34.08,34.05,34.05,21000.0,25.2879,25.2953,25.273,25.273,21000.0
2012-08-02 12:50:00,34.06,34.09,34.05,34.07,40300.0,25.2804,25.3027,25.273,25.2879,40300.0
2012-08-02 12:55:00,34.07,34.15,34.07,34.14,48700.0,25.2879,25.3472,25.2879,25.3398,48700.0
2012-08-02 13:00:00,34.13,34.13,34.08,34.1,18300.0,25.3324,25.3324,25.2953,25.3101,18300.0
2012-08-02 13:05:00,34.1,34.15,34.09,34.15,65500.0,25.3101,25.3472,25.3027,25.3472,65500.0
2012-08-02 13:10:00,34.16,34.18,34.15,34.17,60400.0,25.3547,25.3695,25.3472,25.3621,60400.0
2012-08-02 13:15:00,34.17,34.17,34.1,34.11,48200.0,25.3621,25.3621,25.3101,25.3175,48200.0
2012-08-02 13:20:00,34.11,34.11,34.04,34.05,66500.0,25.3175,25.3175,25.2656,25.273,66500.0
2012-08-02 13:25:00,34.06,34.08,34.05,34.07,79000.0,25.2804,25.2953,25.273,25.2879,79000.0
2012-08-02 13:30:00,34.08,34.08,34.01,34.04,48600.0,25.2953,25.2953,25.2433,25.2656,48600.0
2012-08-02 13:35:00,34.03,34.05,34.0,34.02,36500.0,25.2582,25.273,25.2359,25.2507,36500.0
2012-08-02 13:40:00,34.02,34.06,34.02,34.04,48700.0,25.2507,25.2804,25.2507,25.2656,48700.0
2012-08-02 13:45:00,34.06,34.08,34.04,34.07,68000.0,25.2804,25.2953,25.2656,25.2879,68000.0
2012-08-02 13:50:00,34.07,34.09,34.05,34.07,63100.0,25.2879,25.3027,25.273,25.2879,63100.0
2012-08-02 13:55:00,34.06,34.09,34.05,34.06,81000.0,25.2804,25.3027,25.273,25.2804,81000.0
2012-08-02 14:00:00,34.05,34.07,34.02,34.05,24700.0,25.273,25.2879,25.2507,25.273,24700.0
2012-08-02 14:05:00,34.05,34.06,34.03,34.06,55900.0,25.273,25.2804,25.2582,25.2804,55900.0
2012-08-02 14:10:00,34.06,34.06,34.03,34.06,21200.0,25.2804,25.2804,25.2582,25.2804,21200.0
2012-08-02 14:15:00,34.06,34.13,34.05,34.12,43200.0,25.2804,25.3324,25.273,25.325,43200.0
2012-08-02 14:20:00,34.12,34.13,34.09,34.12,39800.0,25.325,25.3324,25.3027,25.325,39800.0
2012-08-02 14:25:00,34.12,34.16,34.11,34.15,46400.0,25.325,25.3547,25.3175,25.3472,46400.0
2012-08-02 14:30:00,34.15,34.16,34.13,34.16,11600.0,25.3472,25.3547,25.3324,25.3547,11600.0
2012-08-02 14:35:00,34.15,34.2,34.13,34.18,45900.0,25.3472,25.3843,25.3324,25.3695,45900.0
2012-08-02 14:40:00,34.18,34.19,34.14,34.14,18300.0,25.3695,25.3769,25.3398,25.3398,18300.0
2012-08-02 14:45:00,34.14,34.16,34.14,34.16,15100.0,25.3398,25.3547,25.3398,25.3547,15100.0
2012-08-02 14:50:00,34.17,34.17,34.14,34.14,28300.0,25.3621,25.3621,25.3398,25.3398,28300.0
2012-08-02 14:55:00,34.14,34.18,34.14,34.16,29300.0,25.3398,25.3695,25.3398,25.3547,29300.0
2012-08-02 15:00:00,34.16,34.2,34.15,34.2,26500.0,25.3547,25.3843,25.3472,25.3843,26500.0
2012-08-02 15:05:00,34.2,34.21,34.16,34.19,51900.0,25.3843,25.3918,25.3547,25.3769,51900.0
2012-08-02 15:10:00,34.19,34.21,34.18,34.2,19700.0,25.3769,25.3918,25.3695,25.3843,19700.0
2012-08-02 15:15:00,34.2,34.21,34.18,34.21,50600.0,25.3843,25.3918,25.3695,25.3918,50600.0
2012-08-02 15:20:00,34.2,34.23,34.19,34.22,46700.0,25.3843,25.4066,25.3769,25.3992,46700.0
2012-08-02 15:25:00,34.22,34.24,34.2,34.2,52900.0,25.3992,25.414,25.3843,25.3843,52900.0
2012-08-02 15:30:00,34.21,34.24,34.2,34.22,47700.0,25.3918,25.414,25.3843,25.3992,47700.0
2012-08-02 15:35:00,34.21,34.24,34.2,34.24,58000.0,25.3918,25.414,25.3843,25.414,58000.0
2012-08-02 15:40:00,34.24,34.26,34.21,34.26,88200.0,25.414,25.4289,25.3918,25.4289,88200.0
2012-08-02 15:45:00,34.25,34.26,34.2,34.23,91300.0,25.4215,25.4289,25.3843,25.4066,91300.0
2012-08-02 15:50:00,34.23,34.31,34.22,34.31,141700.0,25.4066,25.466,25.3992,25.466,141700.0
2012-08-02 15:55:00,34.31,34.33,34.27,34.27,150000.0,25.466,25.4808,25.4363,25.4363,150000.0
2012-08-03 09:30:00,34.61,34.71,34.58,34.71,44800.0,25.6887,25.7629,25.6664,25.7629,44800.0
2012-08-03 09:35:00,34.72,34.75,34.7,34.74,15800.0,25.7703,25.7926,25.7555,25.7852,15800.0
2012-08-03 09:40:00,34.74,34.78,34.63,34.65,41500.0,25.7852,25.8148,25.7035,25.7184,41500.0
2012-08-03 09:45:00,34.66,34.73,34.66,34.72,43700.0,25.7258,25.7777,25.7258,25.7703,43700.0
2012-08-03 09:50:00,34.72,34.76,34.72,34.74,76600.0,25.7703,25.8,25.7703,25.7852,76600.0
2012-08-03 09:55:00,34.74,34.78,34.73,34.77,25100.0,25.7852,25.8148,25.7777,25.8074,25100.0
2012-08-03 10:00:00,34.78,34.84,34.78,34.78,42800.0,25.8148,25.8594,25.8148,25.8148,42800.0
2012-08-03 10:05:00,34.79,34.85,34.77,34.81,84200.0,25.8223,25.8668,25.8074,25.8371,84200.0
2012-08-03 10:10:00,34.83,34.85,34.73,34.73,32600.0,25.852,25.8668,25.7777,25.7777,32600.0
2012-08-03 10:15:00,34.74,34.78,34.73,34.74,23200.0,25.7852,25.8148,25.7777,25.7852,23200.0
2012-08-03 10:20:00,34.74,34.84,34.73,34.83,57100.0,25.7852,25.8594,25.7777,25.852,57100.0
2012-08-03 10:25:00,34.84,34.84,34.82,34.84,15100.0,25.8594,25.8594,25.8445,25.8594,15100.0
2012-08-03 10:30:00,34.84,34.85,34.8,34.8,6000.0,25.8594,25.8668,25.8297,25.8297,6000.0
2012-08-03 10:35:00,34.81,34.81,34.76,34.8,41300.0,25.8371,25.8371,25.8,25.8297,41300.0
2012-08-03 10:40:00,34.8,34.85,34.79,34.83,24000.0,25.8297,25.8668,25.8223,25.852,24000.0
2012-08-03 10:45:00,34.84,34.87,34.83,34.86,72500.0,25.8594,25.8816,25.852,25.8742,72500.0
2012-08-03 10:50:00,34.87,34.89,34.86,34.88,16400.0,25.8816,25.8965,25.8742,25.8891,16400.0
2012-08-03 10:55:00,34.89,34.89,34.87,34.89,31400.0,25.8965,25.8965,25.8816,25.8965,31400.0
2012-08-03 11:00:00,34.88,34.89,34.88,34.88,27600.0,25.8891,25.8965,25.8891,25.8891,27600.0
2012-08-03 11:05:00,34.89,34.93,34.88,34.93,38900.0,25.8965,25.9262,25.8891,25.9262,38900.0
2012-08-03 11:10:00,34.93,34.95,34.89,34.94,50700.0,25.9262,25.941,25.8965,25.9336,50700.0
2012-08-03 11:15:00,34.93,34.97,34.91,34.91,53300.0,25.9262,25.9559,25.9113,25.9113,53300.0
2012-08-03 11:20:00,34.9,34.93,34.86,34.88,39800.0,25.9039,25.9262,25.8742,25.8891,39800.0
2012-08-03 11:25:00,34.87,34.88,34.83,34.87,45300.0,25.8816,25.8891,25.852,25.8816,45300.0
2012-08-03 11:30:00,34.88,34.9,34.87,34.87,31500.0,25.8891,25.9039,25.8816,25.8816,31500.0
2012-08-03 11:35:00,34.87,34.89,34.81,34.83,30400.0,25.8816,25.8965,25.8371,25.852,30400.0
2012-08-03 11:40:00,34.84,34.85,34.8,34.8,15300.0,25.8594,25.8668,25.8297,25.8297,15300.0
2012-08-03 11:45:00,34.79,34.8,34.77,34.78,11500.0,25.8223,25.8297,25.8074,25.8148,11500.0
2012-08-03 11:50:00,34.78,34.82,34.78,34.81,20600.0,25.8148,25.8445,25.8148,25.8371,20600.0
2012-08-03 11:55:00,34.81,34.87,34.81,34.87,33800.0,25.8371,25.8816,25.8371,25.8816,33800.0
2012-08-03 12:00:00,34.87,34.9,34.86,34.88,20400.0,25.8816,25.9039,25.8742,25.8891,20400.0
2012-08-03 12:05:00,34.87,34.89,34.83,34.83,15100.0,25.8816,25.8965,25.852,25.852,15100.0
2012-08-03 12:10:00,34.84,34.85,34.83,34.84,10800.0,25.8594,25.8668,25.852,25.8594,10800.0
2012-08-03 12:15:00,34.84,34.85,34.84,34.84,13600.0,25.8594,25.8668,25.8594,25.8594,13600.0
2012-08-03 12:20:00,34.84,34.84,34.82,34.83,14200.0,25.8594,25.8594,25.8445,25.852,14200.0
2012-08-03 12:25:00,34.83,34.87,34.83,34.87,23200.0,25.852,25.8816,25.852,25.8816,23200.0
2012-08-03 12:30:00,34.87,34.9,34.84,34.86,111400.0,25.8816,25.9039,25.8594,25.8742,111400.0
2012-08-03 12:35:00,34.85,34.92,34.85,34.86,83300.0,25.8668,25.9188,25.8668,25.8742,83300.0
2012-08-03 12:40:00,34.87,34.91,34.86,34.88,61600.0,25.8816,25.9113,25.8742,25.8891,61600.0
2012-08-03 12:45:00,34.88,34.89,34.87,34.88,46400.0,25.8891,25.8965,25.8816,25.8891,46400.0
2012-08-03 12:50:00,34.88,34.9,34.87,34.9,26400.0,25.8891,25.9039,25.8816,25.9039,26400.0
2012-08-03 12:55:00,34.9,34.91,34.88,34.88,42000.0,25.9039,25.9113,25.8891,25.8891,42000.0
2012-08-03 13:00:00,34.88,34.89,34.87,34.87,8400.0,25.8891,25.8965,25.8816,25.8816,8400.0
2012-08-03 13:05:00,34.87,34.88,34.85,34.85,3900.0,25.8816,25.8891,25.8668,25.8668,3900.0
2012-08-03 13:10:00,34.85,34.9,34.84,34.89,49400.0,25.8668,25.9039,25.8594,25.8965,49400.0
2012-08-03 13:15:00,34.9,34.9,34.86,34.86,8100.0,25.9039,25.9039,25.8742,25.8742,8100.0
2012-08-03 13:20:00,34.87,34.87,34.83,34.86,13500.0,25.8816,25.8816,25.852,25.8742,13500.0
2012-08-03 13:25:00,34.86,34.86,34.83,34.83,7400.0,25.8742,25.8742,25.852,25.852,7400.0
2012-08-03 13:30:00,34.83,34.87,34.83,34.87,15300.0,25.852,25.8816,25.852,25.8816,15300.0
2012-08-03 13:35:00,34.87,34.87,34.84,34.85,13800.0,25.8816,25.8816,25.8594,25.8668,13800.0
2012-08-03 13:40:00,34.85,34.85,34.84,34.85,3500.0,25.8668,25.8668,25.8594,25.8668,3500.0
2012-08-03 13:45:00,34.84,34.86,34.84,34.86,7800.0,25.8594,25.8742,25.8594,25.8742,7800.0
2012-08-03 13:50:00,34.86,34.87,34.84,34.84,16100.0,25.8742,25.8816,25.8594,25.8594,16100.0
2012-08-03 13:55:00,34.84,34.87,34.84,34.84,12400.0,25.8594,25.8816,25.8594,25.8594,12400.0
2012-08-03 14:00:00,34.84,34.85,34.83,34.84,8500.0,25.8594,25.8668,25.852,25.8594,8500.0
2012-08-03 14:05:00,34.84,34.88,34.84,34.85,20000.0,25.8594,25.8891,25.8594,25.8668,20000.0
2012-08-03 14:10:00,34.85,34.86,34.84,34.85,18600.0,25.8668,25.8742,25.8594,25.8668,18600.0
2012-08-03 14:15:00,34.85,34.85,34.84,34.85,7800.0,25.8668,25.8668,25.8594,25.8668,7800.0
2012-08-03 14:20:00,34.85,34.88,34.84,34.84,18700.0,25.8668,25.8891,25.8594,25.8594,18700.0
2012-08-03 14:25:00,34.85,34.85,34.82,34.84,18700.0,25.8668,25.8668,25.8445,25.8594,18700.0
2012-08-03 14:30:00,34.84,34.85,34.8,34.8,18500.0,25.8594,25.8668,25.8297,25.8297,18500.0
2012-08-03 14:35:00,34.8,34.82,34.8,34.8,18100.0,25.8297,25.8445,25.8297,25.8297,18100.0
2012-08-03 14:40:00,34.8,34.81,34.79,34.8,12100.0,25.8297,25.8371,25.8223,25.8297,12100.0
2012-08-03 14:45:00,34.8,34.81,34.78,34.78,10000.0,25.8297,25.8371,25.8148,25.8148,10000.0
2012-08-03 14:50:00,34.78,34.79,34.77,34.79,16600.0,25.8148,25.8223,25.8074,25.8223,16600.0
2012-08-03 14:55:00,34.78,34.8,34.78,34.8,21200.0,25.8148,25.8297,25.8148,25.8297,21200.0
2012-08-03 15:00:00,34.8,34.83,34.78,34.8,46000.0,25.8297,25.852,25.8148,25.8297,46000.0
2012-08-03 15:05:00,34.79,34.8,34.77,34.78,19300.0,25.8223,25.8297,25.8074,25.8148,19300.0
2012-08-03 15:10:00,34.79,34.79,34.77,34.78,20300.0,25.8223,25.8223,25.8074,25.8148,20300.0
2012-08-03 15:15:00,34.78,34.79,34.77,34.78,14500.0,25.8148,25.8223,25.8074,25.8148,14500.0
2012-08-03 15:20:00,34.78,34.79,34.78,34.78,12100.0,25.8148,25.8223,25.8148,25.8148,12100.0
2012-08-03 15:25:00,34.78,34.8,34.77,34.77,36700.0,25.8148,25.8297,25.8074,25.8074,36700.0
2012-08-03 15:30:00,34.77,34.77,34.72,34.74,49500.0,25.8074,25.8074,25.7703,25.7852,49500.0
2012-08-03 15:35:00,34.74,34.75,34.72,34.74,34900.0,25.7852,25.7926,25.7703,25.7852,34900.0
2012-08-03 15:40:00,34.74,34.78,34.73,34.78,47300.0,25.7852,25.8148,25.7777,25.8148,47300.0
2012-08-03 15:45:00,34.77,34.82,34.77,34.82,60700.0,25.8074,25.8445,25.8074,25.8445,60700.0
2012-08-03 15:50:00,34.82,34.82,34.76,34.76,47300.0,25.8445,25.8445,25.8,25.8,47300.0
2012-08-03 15:55:00,34.76,34.8,34.76,34.78,151300.0,25.8,25.8297,25.8,25.8148,151300.0
2012-08-06 09:30:00,34.94,35.0,34.85,34.99,56600.0,25.9336,25.9781,25.8668,25.9707,56600.0
2012-08-06 09:35:00,34.97,34.99,34.88,34.93,31600.0,25.9559,25.9707,25.8891,25.9262,31600.0
2012-08-06 09:40:00,34.92,34.94,34.85,34.89,49100.0,25.9188,25.9336,25.8668,25.8965,49100.0
2012-08-06 09:45:00,34.9,34.93,34.86,34.92,54500.0,25.9039,25.9262,25.8742,25.9188,54500.0
2012-08-06 09:50:00,34.92,34.98,34.92,34.97,30400.0,25.9188,25.9633,25.9188,25.9559,30400.0
2012-08-06 09:55:00,34.98,34.98,34.91,34.93,21600.0,25.9633,25.9633,25.9113,25.9262,21600.0
2012-08-06 10:00:00,34.93,34.98,34.93,34.95,68100.0,25.9262,25.9633,25.9262,25.941,68100.0
2012-08-06 10:05:00,34.95,34.99,34.95,34.99,22200.0,25.941,25.9707,25.941,25.9707,22200.0
2012-08-06 10:10:00,34.99,35.06,34.98,35.01,69500.0,25.9707,26.0227,25.9633,25.9856,69500.0
2012-08-06 10:15:00,35.02,35.03,35.0,35.03,28900.0,25.993,26.0004,25.9781,26.0004,28900.0
2012-08-06 10:20:00,35.02,35.04,34.96,34.96,21000.0,25.993,26.0078,25.9484,25.9484,21000.0
2012-08-06 10:25:00,34.96,34.99,34.95,34.97,37500.0,25.9484,25.9707,25.941,25.9559,37500.0
2012-08-06 10:30:00,34.96,35.01,34.96,35.01,28800.0,25.9484,25.9856,25.9484,25.9856,28800.0
2012-08-06 10:35:00,35.0,35.01,34.94,34.95,23000.0,25.9781,25.9856,25.9336,25.941,23000.0
2012-08-06 10:40:00,34.95,35.0,34.95,34.99,41300.0,25.941,25.9781,25.941,25.9707,41300.0
2012-08-06 10:45:00,35.0,35.0,34.96,34.99,14800.0,25.9781,25.9781,25.9484,25.9707,14800.0
2012-08-06 10:50:00,34.99,34.99,34.97,34.98,11500.0,25.9707,25.9707,25.9559,25.9633,11500.0
2012-08-06 10:55:00,34.98,34.98,34.95,34.96,18100.0,25.9633,25.9633,25.941,25.9484,18100.0
2012-08-06 11:00:00,34.95,34.96,34.93,34.95,22400.0,25.941,25.9484,25.9262,25.941,22400.0
2012-08-06 11:05:00,34.96,34.96,34.91,34.92,17900.0,25.9484,25.9484,25.9113,25.9188,17900.0
2012-08-06 11:10:00,34.92,34.93,34.91,34.93,16000.0,25.9188,25.9262,25.9113,25.9262,16000.0
2012-08-06 11:15:00,34.93,34.93,34.9,34.91,17300.0,25.9262,25.9262,25.9039,25.9113,17300.0
2012-08-06 11:20:00,34.91,34.94,34.91,34.94,20100.0,25.9113,25.9336,25.9113,25.9336,20100.0
2012-08-06 11:25:00,34.94,34.94,34.9,34.9,25000.0,25.9336,25.9336,25.9039,25.9039,25000.0
2012-08-06 11:30:00,34.9,34.93,34.89,34.92,19500.0,25.9039,25.9262,25.8965,25.9188,19500.0
2012-08-06 11:35:00,34.93,34.95,34.91,34.91,18700.0,25.9262,25.941,25.9113,25.9113,18700.0
2012-08-06 11:40:00,34.91,34.93,34.9,34.93,8100.0,25.9113,25.9262,25.9039,25.9262,8100.0
2012-08-06 11:45:00,34.93,34.95,34.93,34.94,18700.0,25.9262,25.941,25.9262,25.9336,18700.0
2012-08-06 11:50:00,34.94,34.94,34.9,34.91,7800.0,25.9336,25.9336,25.9039,25.9113,7800.0
2012-08-06 11:55:00,34.9,34.91,34.89,34.9,26900.0,25.9039,25.9113,25.8965,25.9039,26900.0
2012-08-06 12:00:00,34.9,34.93,34.9,34.93,25700.0,25.9039,25.9262,25.9039,25.9262,25700.0
2012-08-06 12:05:00,34.93,34.94,34.92,34.94,7700.0,25.9262,25.9336,25.9188,25.9336,7700.0
2012-08-06 12:10:00,34.94,34.95,34.93,34.94,19500.0,25.9336,25.941,25.9262,25.9336,19500.0
2012-08-06 12:15:00,34.94,34.95,34.93,34.93,11100.0,25.9336,25.941,25.9262,25.9262,11100.0
2012-08-06 12:20:00,34.93,34.94,34.91,34.92,31300.0,25.9262,25.9336,25.9113,25.9188,31300.0
2012-08-06 12:25:00,34.92,34.94,34.92,34.93,9700.0,25.9188,25.9336,25.9188,25.9262,9700.0
2012-08-06 12:30:00,34.93,34.94,34.92,34.92,10100.0,25.9262,25.9336,25.9188,25.9188,10100.0
2012-08-06 12:35:00,34.93,34.95,34.9,34.9,16000.0,25.9262,25.941,25.9039,25.9039,16000.0
2012-08-06 12:40:00,34.91,34.91,34.9,34.91,3300.0,25.9113,25.9113,25.9039,25.9113,3300.0
2012-08-06 12:45:00,34.91,34.95,34.91,34.92,44200.0,25.9113,25.941,25.9113,25.9188,44200.0
2012-08-06 12:50:00,34.93,35.0,34.93,34.97,118300.0,25.9262,25.9781,25.9262,25.9559,118300.0
2012-08-06 12:55:00,34.97,35.0,34.97,35.0,39500.0,25.9559,25.9781,25.9559,25.9781,39500.0
2012-08-06 13:00:00,34.99,35.0,34.99,35.0,5200.0,25.9707,25.9781,25.9707,25.9781,5200.0
2012-08-06 13:05:00,35.0,35.0,34.99,34.99,5200.0,25.9781,25.9781,25.9707,25.9707,5200.0
2012-08-06 13:10:00,35.0,35.0,34.98,35.0,24400.0,25.9781,25.9781,25.9633,25.9781,24400.0
2012-08-06 13:15:00,35.0,35.0,34.99,35.0,16600.0,25.9781,25.9781,25.9707,25.9781,16600.0
2012-08-06 13:20:00,35.0,35.0,34.99,35.0,16300.0,25.9781,25.9781,25.9707,25.9781,16300.0
2012-08-06 13:25:00,34.99,34.99,34.96,34.97,18400.0,25.9707,25.9707,25.9484,25.9559,18400.0
2012-08-06 13:30:00,34.96,34.97,34.96,34.96,1800.0,25.9484,25.9559,25.9484,25.9484,1800.0
2012-08-06 13:35:00,34.96,34.97,34.94,34.95,21900.0,25.9484,25.9559,25.9336,25.941,21900.0
2012-08-06 13:40:00,34.96,34.96,34.94,34.94,11000.0,25.9484,25.9484,25.9336,25.9336,11000.0
2012-08-06 13:45:00,34.94,34.95,34.93,34.95,25500.0,25.9336,25.941,25.9262,25.941,25500.0
2012-08-06 13:50:00,34.94,34.96,34.93,34.94,28100.0,25.9336,25.9484,25.9262,25.9336,28100.0
2012-08-06 13:55:00,34.95,34.95,34.94,34.95,10100.0,25.941,25.941,25.9336,25.941,10100.0
2012-08-06 14:00:00,34.94,34.95,34.94,34.95,6500.0,25.9336,25.941,25.9336,25.941,6500.0
2012-08-06 14:05:00,34.96,34.97,34.94,34.96,18300.0,25.9484,25.9559,25.9336,25.9484,18300.0
2012-08-06 14:10:00,34.95,34.98,34.95,34.98,10700.0,25.941,25.9633,25.941,25.9633,10700.0
2012-08-06 14:15:00,34.98,35.0,34.97,34.97,13800.0,25.9633,25.9781,25.9559,25.9559,13800.0
2012-08-06 14:20:00,34.97,35.0,34.97,34.98,15800.0,25.9559,25.9781,25.9559,25.9633,15800.0
2012-08-06 14:25:00,34.99,35.0,34.99,34.99,4800.0,25.9707,25.9781,25.9707,25.9707,4800.0
2012-08-06 14:30:00,35.0,35.01,34.99,34.99,48500.0,25.9781,25.9856,25.9707,25.9707,48500.0
2012-08-06 14:35:00,35.0,35.0,34.98,34.99,13100.0,25.9781,25.9781,25.9633,25.9707,13100.0
2012-08-06 14:40:00,34.98,34.99,34.98,34.98,3400.0,25.9633,25.9707,25.9633,25.9633,3400.0
2012-08-06 14:45:00,34.98,34.99,34.98,34.98,5000.0,25.9633,25.9707,25.9633,25.9633,5000.0
2012-08-06 14:50:00,34.98,35.01,34.98,35.0,17300.0,25.9633,25.9856,25.9633,25.9781,17300.0
2012-08-06 14:55:00,35.0,35.01,34.99,35.0,33700.0,25.9781,25.9856,25.9707,25.9781,33700.0
2012-08-06 15:00:00,35.0,35.03,35.0,35.02,22900.0,25.9781,26.0004,25.9781,25.993,22900.0
2012-08-06 15:05:00,35.02,35.03,35.01,35.02,9000.0,25.993,26.0004,25.9856,25.993,9000.0
2012-08-06 15:10:00,35.02,35.03,35.02,35.02,11500.0,25.993,26.0004,25.993,25.993,11500.0
2012-08-06 15:15:00,35.02,35.02,34.99,35.0,46600.0,25.993,25.993,25.9707,25.9781,46600.0
2012-08-06 15:20:00,35.0,35.02,34.98,35.0,30900.0,25.9781,25.993,25.9633,25.9781,30900.0
2012-08-06 15:25:00,34.99,35.0,34.98,34.99,13200.0,25.9707,25.9781,25.9633,25.9707,13200.0
2012-08-06 15:30:00,34.99,35.01,34.99,35.0,27400.0,25.9707,25.9856,25.9707,25.9781,27400.0
2012-08-06 15:35:00,35.0,35.01,34.98,34.99,45000.0,25.9781,25.9856,25.9633,25.9707,45000.0
2012-08-06 15:40:00,34.99,35.0,34.99,34.99,25600.0,25.9707,25.9781,25.9707,25.9707,25600.0
2012-08-06 15:45:00,34.99,35.0,34.95,34.96,62600.0,25.9707,25.9781,25.941,25.9484,62600.0
2012-08-06 15:50:00,34.96,34.97,34.93,34.95,78000.0,25.9484,25.9559,25.9262,25.941,78000.0
2012-08-06 15:55:00,34.95,34.96,34.9,34.91,105800.0,25.941,25.9484,25.9039,25.9113,105800.0
2012-08-07 09:30:00,35.0,35.09,34.92,35.08,36500.0,25.9781,26.0449,25.9188,26.0375,36500.0
2012-08-07 09:35:00,35.08,35.09,35.0,35.01,15000.0,26.0375,26.0449,25.9781,25.9856,15000.0
2012-08-07 09:40:00,35.01,35.03,34.98,34.98,18500.0,25.9856,26.0004,25.9633,25.9633,18500.0
2012-08-07 09:45:00,35.01,35.02,34.93,34.93,79000.0,25.9856,25.993,25.9262,25.9262,79000.0
2012-08-07 09:50:00,34.93,34.96,34.92,34.96,25800.0,25.9262,25.9484,25.9188,25.9484,25800.0
2012-08-07 09:55:00,34.95,34.98,34.94,34.94,13400.0,25.941,25.9633,25.9336,25.9336,13400.0
2012-08-07 10:00:00,34.94,34.94,34.91,34.93,17800.0,25.9336,25.9336,25.9113,25.9262,17800.0
2012-08-07 10:05:00,34.92,34.94,34.89,34.9,30500.0,25.9188,25.9336,25.8965,25.9039,30500.0
2012-08-07 10:10:00,34.91,34.92,34.85,34.85,50000.0,25.9113,25.9188,25.8668,25.8668,50000.0
2012-08-07 10:15:00,34.85,34.9,34.85,34.9,10600.0,25.8668,25.9039,25.8668,25.9039,10600.0
2012-08-07 10:20:00,34.89,34.9,34.87,34.89,19000.0,25.8965,25.9039,25.8816,25.8965,19000.0
2012-08-07 10:25:00,34.89,34.9,34.85,34.85,15200.0,25.8965,25.9039,25.8668,25.8668,15200.0
2012-08-07 10:30:00,34.85,34.85,34.82,34.85,21400.0,25.8668,25.8668,25.8445,25.8668,21400.0
2012-08-07 10:35:00,34.84,34.85,34.8,34.8,17100.0,25.8594,25.8668,25.8297,25.8297,17100.0
2012-08-07 10:40:00,34.8,34.94,34.8,34.94,34600.0,25.8297,25.9336,25.8297,25.9336,34600.0
2012-08-07 10:45:00,34.94,34.95,34.92,34.95,13600.0,25.9336,25.941,25.9188,25.941,13600.0
2012-08-07 10:50:00,34.94,34.97,34.94,34.96,11200.0,25.9336,25.9559,25.9336,25.9484,11200.0
2012-08-07 10:55:00,34.96,35.0,34.96,34.98,27800.0,25.9484,25.9781,25.9484,25.9633,27800.0
2012-08-07 11:00:00,34.99,35.0,34.96,34.96,8100.0,25.9707,25.9781,25.9484,25.9484,8100.0
2012-08-07 11:05:00,34.97,34.97,34.92,34.94,15300.0,25.9559,25.9559,25.9188,25.9336,15300.0
2012-08-07 11:10:00,34.94,34.97,34.93,34.97,13700.0,25.9336,25.9559,25.9262,25.9559,13700.0
2012-08-07 11:15:00,34.97,35.0,34.97,34.99,27100.0,25.9559,25.9781,25.9559,25.9707,27100.0
2012-08-07 11:20:00,34.99,35.0,34.95,34.99,35800.0,25.9707,25.9781,25.941,25.9707,35800.0
2012-08-07 11:25:00,34.99,35.03,34.99,35.03,28500.0,25.9707,26.0004,25.9707,26.0004,28500.0
2012-08-07 11:30:00,35.02,35.06,35.0,35.04,27400.0,25.993,26.0227,25.9781,26.0078,27400.0
2012-08-07 11:35:00,35.03,35.03,34.99,34.99,14700.0,26.0004,26.0004,25.9707,25.9707,14700.0
2012-08-07 11:40:00,34.99,35.05,34.99,35.02,10100.0,25.9707,26.0152,25.9707,25.993,10100.0
2012-08-07 11:45:00,35.01,35.05,35.0,35.05,6700.0,25.9856,26.0152,25.9781,26.0152,6700.0
2012-08-07 11:50:00,35.04,35.05,35.02,35.03,14300.0,26.0078,26.0152,25.993,26.0004,14300.0
2012-08-07 11:55:00,35.02,35.03,35.02,35.03,10700.0,25.993,26.0004,25.993,26.0004,10700.0
2012-08-07 12:00:00,35.03,35.03,35.01,35.02,16000.0,26.0004,26.0004,25.9856,25.993,16000.0
2012-08-07 12:05:00,35.02,35.02,34.99,34.99,10100.0,25.993,25.993,25.9707,25.9707,10100.0
2012-08-07 12:10:00,35.0,35.0,34.97,34.97,13000.0,25.9781,25.9781,25.9559,25.9559,13000.0
2012-08-07 12:15:00,34.98,34.99,34.98,34.98,28200.0,25.9633,25.9707,25.9633,25.9633,28200.0
2012-08-07 12:20:00,34.99,35.0,34.99,35.0,19500.0,25.9707,25.9781,25.9707,25.9781,19500.0
2012-08-07 12:25:00,35.0,35.01,35.0,35.01,15800.0,25.9781,25.9856,25.9781,25.9856,15800.0
2012-08-07 12:30:00,35.0,35.01,34.98,35.0,13300.0,25.9781,25.9856,25.9633,25.9781,13300.0
2012-08-07 12:35:00,35.0,35.02,34.99,35.0,16600.0,25.9781,25.993,25.9707,25.9781,16600.0
2012-08-07 12:40:00,35.01,35.02,35.0,35.02,14700.0,25.9856,25.993,25.9781,25.993,14700.0
2012-08-07 12:45:00,35.02,35.02,35.0,35.01,64300.0,25.993,25.993,25.9781,25.9856,64300.0
2012-08-07 12:50:00,35.0,35.01,35.0,35.01,101100.0,25.9781,25.9856,25.9781,25.9856,101100.0
2012-08-07 12:55:00,35.0,35.03,35.0,35.03,5000.0,25.9781,26.0004,25.9781,26.0004,5000.0
2012-08-07 13:00:00,35.02,35.04,35.01,35.02,17400.0,25.993,26.0078,25.9856,25.993,17400.0
2012-08-07 13:05:00,35.02,35.02,35.01,35.02,4700.0,25.993,25.993,25.9856,25.993,4700.0
2012-08-07 13:10:00,35.02,35.04,35.02,35.04,13600.0,25.993,26.0078,25.993,26.0078,13600.0
2012-08-07 13:15:00,35.04,35.05,35.03,35.03,8100.0,26.0078,26.0152,26.0004,26.0004,8100.0
2012-08-07 13:20:00,35.03,35.04,35.03,35.03,9100.0,26.0004,26.0078,26.0004,26.0004,9100.0
2012-08-07 13:25:00,35.02,35.03,35.02,35.03,6700.0,25.993,26.0004,25.993,26.0004,6700.0
2012-08-07 13:30:00,35.02,35.03,35.01,35.02,7100.0,25.993,26.0004,25.9856,25.993,7100.0
2012-08-07 13:35:00,35.01,35.02,35.01,35.01,5300.0,25.9856,25.993,25.9856,25.9856,5300.0
2012-08-07 13:40:00,35.02,35.02,35.01,35.02,3300.0,25.993,25.993,25.9856,25.993,3300.0
2012-08-07 13:45:00,35.02,35.02,35.0,35.0,12100.0,25.993,25.993,25.9781,25.9781,12100.0
2012-08-07 13:50:00,35.0,35.02,35.0,35.01,25700.0,25.9781,25.993,25.9781,25.9856,25700.0
2012-08-07 13:55:00,35.01,35.01,35.0,35.0,9600.0,25.9856,25.9856,25.9781,25.9781,9600.0
2012-08-07 14:00:00,35.0,35.02,35.0,35.0,12200.0,25.9781,25.993,25.9781,25.9781,12200.0
2012-08-07 14:05:00,35.0,35.01,35.0,35.01,5300.0,25.9781,25.9856,25.9781,25.9856,5300.0
2012-08-07 14:10:00,35.0,35.01,34.98,35.0,33800.0,25.9781,25.9856,25.9633,25.9781,33800.0
2012-08-07 14:15:00,35.0,35.0,34.98,34.98,17500.0,25.9781,25.9781,25.9633,25.9633,17500.0
2012-08-07 14:20:00,34.98,34.99,34.98,34.98,9000.0,25.9633,25.9707,25.9633,25.9633,9000.0
2012-08-07 14:25:00,34.98,35.0,34.98,35.0,15600.0,25.9633,25.9781,25.9633,25.9781,15600.0
2012-08-07 14:30:00,34.99,35.0,34.99,34.99,4200.0,25.9707,25.9781,25.9707,25.9707,4200.0
2012-08-07 14:35:00,35.0,35.0,34.99,35.0,4800.0,25.9781,25.9781,25.9707,25.9781,4800.0
2012-08-07 14:40:00,34.99,35.03,34.99,35.02,29100.0,25.9707,26.0004,25.9707,25.993,29100.0
2012-08-07 14:45:00,35.02,35.02,35.01,35.02,12700.0,25.993,25.993,25.9856,25.993,12700.0
2012-08-07 14:50:00,35.02,35.02,34.99,34.99,16400.0,25.993,25.993,25.9707,25.9707,16400.0
2012-08-07 14:55:00,34.99,35.01,34.99,35.0,27900.0,25.9707,25.9856,25.9707,25.9781,27900.0
2012-08-07 15:00:00,35.0,35.01,35.0,35.0,29100.0,25.9781,25.9856,25.9781,25.9781,29100.0
2012-08-07 15:05:00,35.0,35.01,34.98,34.98,17400.0,25.9781,25.9856,25.9633,25.9633,17400.0
2012-08-07 15:10:00,34.98,34.99,34.95,34.95,30400.0,25.9633,25.9707,25.941,25.941,30400.0
2012-08-07 15:15:00,34.96,34.98,34.95,34.97,13600.0,25.9484,25.9633,25.941,25.9559,13600.0
2012-08-07 15:20:00,34.98,34.98,34.97,34.97,8400.0,25.9633,25.9633,25.9559,25.9559,8400.0
2012-08-07 15:25:00,34.98,35.0,34.97,35.0,16500.0,25.9633,25.9781,25.9559,25.9781,16500.0
2012-08-07 15:30:00,35.0,35.0,34.97,34.99,38400.0,25.9781,25.9781,25.9559,25.9707,38400.0
2012-08-07 15:35:00,34.99,35.01,34.98,35.0,30000.0,25.9707,25.9856,25.9633,25.9781,30000.0
2012-08-07 15:40:00,35.0,35.01,34.98,35.0,27300.0,25.9781,25.9856,25.9633,25.9781,27300.0
2012-08-07 15:45:00,35.0,35.02,34.95,34.96,43800.0,25.9781,25.993,25.941,25.9484,43800.0
2012-08-07 15:50:00,34.97,34.97,34.93,34.93,62500.0,25.9559,25.9559,25.9262,25.9262,62500.0
2012-08-07 15:55:00,34.93,34.95,34.92,34.94,129600.0,25.9262,25.941,25.9188,25.9336,129600.0
2012-08-08 09:30:00,34.76,34.8,34.63,34.64,41200.0,25.8,25.8297,25.7035,25.7109,41200.0
2012-08-08 09:35:00,34.63,34.72,34.55,34.68,21200.0,25.7035,25.7703,25.6441,25.7406,21200.0
2012-08-08 09:40:00,34.71,34.75,34.63,34.68,18600.0,25.7629,25.7926,25.7035,25.7406,18600.0
2012-08-08 09:45:00,34.68,34.88,34.66,34.88,39500.0,25.7406,25.8891,25.7258,25.8891,39500.0
2012-08-08 09:50:00,34.87,34.89,34.75,34.75,31300.0,25.8816,25.8965,25.7926,25.7926,31300.0
2012-08-08 09:55:00,34.75,34.75,34.66,34.66,29500.0,25.7926,25.7926,25.7258,25.7258,29500.0
2012-08-08 10:00:00,34.67,34.74,34.67,34.71,37100.0,25.7332,25.7852,25.7332,25.7629,37100.0
2012-08-08 10:05:00,34.71,34.84,34.71,34.83,46400.0,25.7629,25.8594,25.7629,25.852,46400.0
2012-08-08 10:10:00,34.82,34.87,34.77,34.79,27300.0,25.8445,25.8816,25.8074,25.8223,27300.0
2012-08-08 10:15:00,34.78,34.83,34.78,34.79,25700.0,25.8148,25.852,25.8148,25.8223,25700.0
2012-08-08 10:20:00,34.78,34.83,34.78,34.79,10400.0,25.8148,25.852,25.8148,25.8223,10400.0
2012-08-08 10:25:00,34.79,34.8,34.78,34.79,11900.0,25.8223,25.8297,25.8148,25.8223,11900.0
2012-08-08 10:30:00,34.78,34.81,34.75,34.75,26100.0,25.8148,25.8371,25.7926,25.7926,26100.0
2012-08-08 10:35:00,34.73,34.75,34.72,34.73,9800.0,25.7777,25.7926,25.7703,25.7777,9800.0
2012-08-08 10:40:00,34.74,34.76,34.74,34.74,5200.0,25.7852,25.8,25.7852,25.7852,5200.0
2012-08-08 10:45:00,34.75,34.81,34.74,34.81,17200.0,25.7926,25.8371,25.7852,25.8371,17200.0
2012-08-08 10:50:00,34.81,34.84,34.77,34.79,23500.0,25.8371,25.8594,25.8074,25.8223,23500.0
2012-08-08 10:55:00,34.78,34.81,34.77,34.78,38700.0,25.8148,25.8371,25.8074,25.8148,38700.0
2012-08-08 11:00:00,34.77,34.81,34.77,34.77,17800.0,25.8074,25.8371,25.8074,25.8074,17800.0
2012-08-08 11:05:00,34.78,34.79,34.75,34.79,17400.0,25.8148,25.8223,25.7926,25.8223,17400.0
2012-08-08 11:10:00,34.79,34.87,34.78,34.86,13000.0,25.8223,25.8816,25.8148,25.8742,13000.0
2012-08-08 11:15:00,34.86,34.88,34.83,34.84,25900.0,25.8742,25.8891,25.852,25.8594,25900.0
2012-08-08 11:20:00,34.84,34.87,34.84,34.87,6800.0,25.8594,25.8816,25.8594,25.8816,6800.0
2012-08-08 11:25:00,34.87,34.88,34.81,34.84,60100.0,25.8816,25.8891,25.8371,25.8594,60100.0
2012-08-08 11:30:00,34.84,34.85,34.83,34.85,8000.0,25.8594,25.8668,25.852,25.8668,8000.0
2012-08-08 11:35:00,34.84,34.88,34.84,34.88,9700.0,25.8594,25.8891,25.8594,25.8891,9700.0
2012-08-08 11:40:00,34.88,34.88,34.85,34.86,15400.0,25.8891,25.8891,25.8668,25.8742,15400.0
2012-08-08 11:45:00,34.86,34.87,34.81,34.81,21400.0,25.8742,25.8816,25.8371,25.8371,21400.0
2012-08-08 11:50:00,34.8,34.84,34.8,34.83,12300.0,25.8297,25.8594,25.8297,25.852,12300.0
2012-08-08 11:55:00,34.83,34.85,34.83,34.84,15400.0,25.852,25.8668,25.852,25.8594,15400.0
2012-08-08 12:00:00,34.83,34.84,34.82,34.82,5400.0,25.852,25.8594,25.8445,25.8445,5400.0
2012-08-08 12:05:00,34.83,34.85,34.82,34.83,50200.0,25.852,25.8668,25.8445,25.852,50200.0
2012-08-08 12:10:00,34.83,34.84,34.82,34.84,7400.0,25.852,25.8594,25.8445,25.8594,7400.0
2012-08-08 12:15:00,34.84,34.85,34.77,34.81,36200.0,25.8594,25.8668,25.8074,25.8371,36200.0
2012-08-08 12:20:00,34.81,34.81,34.77,34.8,32700.0,25.8371,25.8371,25.8074,25.8297,32700.0
2012-08-08 12:25:00,34.8,34.83,34.8,34.82,14900.0,25.8297,25.852,25.8297,25.8445,14900.0
2012-08-08 12:30:00,34.82,34.83,34.81,34.83,8700.0,25.8445,25.852,25.8371,25.852,8700.0
2012-08-08 12:35:00,34.83,34.89,34.83,34.86,20900.0,25.852,25.8965,25.852,25.8742,20900.0
2012-08-08 12:40:00,34.85,34.85,34.82,34.82,8000.0,25.8668,25.8668,25.8445,25.8445,8000.0
2012-08-08 12:45:00,34.81,34.82,34.76,34.76,18600.0,25.8371,25.8445,25.8,25.8,18600.0
2012-08-08 12:50:00,34.76,34.78,34.76,34.78,13000.0,25.8,25.8148,25.8,25.8148,13000.0
2012-08-08 12:55:00,34.78,34.81,34.77,34.8,25600.0,25.8148,25.8371,25.8074,25.8297,25600.0
2012-08-08 13:00:00,34.8,34.84,34.8,34.82,12400.0,25.8297,25.8594,25.8297,25.8445,12400.0
2012-08-08 13:05:00,34.81,34.82,34.79,34.81,9300.0,25.8371,25.8445,25.8223,25.8371,9300.0
2012-08-08 13:10:00,34.81,34.81,34.77,34.79,12700.0,25.8371,25.8371,25.8074,25.8223,12700.0
2012-08-08 13:15:00,34.79,34.79,34.76,34.76,16500.0,25.8223,25.8223,25.8,25.8,16500.0
2012-08-08 13:20:00,34.76,34.8,34.76,34.8,21000.0,25.8,25.8297,25.8,25.8297,21000.0
2012-08-08 13:25:00,34.8,34.8,34.77,34.77,10100.0,25.8297,25.8297,25.8074,25.8074,10100.0
2012-08-08 13:30:00,34.77,34.8,34.77,34.8,12900.0,25.8074,25.8297,25.8074,25.8297,12900.0
2012-08-08 13:35:00,34.8,34.81,34.79,34.81,6200.0,25.8297,25.8371,25.8223,25.8371,6200.0
2012-08-08 13:40:00,34.81,34.81,34.77,34.79,25200.0,25.8371,25.8371,25.8074,25.8223,25200.0
2012-08-08 13:45:00,34.79,34.79,34.78,34.78,14000.0,25.8223,25.8223,25.8148,25.8148,14000.0
2012-08-08 13:50:00,34.78,34.83,34.78,34.81,24000.0,25.8148,25.852,25.8148,25.8371,24000.0
2012-08-08 13:55:00,34.8,34.81,34.79,34.79,11800.0,25.8297,25.8371,25.8223,25.8223,11800.0
2012-08-08 14:00:00,34.79,34.82,34.77,34.81,23300.0,25.8223,25.8445,25.8074,25.8371,23300.0
2012-08-08 14:05:00,34.81,34.82,34.79,34.8,10100.0,25.8371,25.8445,25.8223,25.8297,10100.0
2012-08-08 14:10:00,34.8,34.81,34.78,34.78,9600.0,25.8297,25.8371,25.8148,25.8148,9600.0
2012-08-08 14:15:00,34.78,34.8,34.78,34.79,8900.0,25.8148,25.8297,25.8148,25.8223,8900.0
2012-08-08 14:20:00,34.8,34.82,34.79,34.81,11500.0,25.8297,25.8445,25.8223,25.8371,11500.0
2012-08-08 14:25:00,34.81,34.84,34.79,34.83,21600.0,25.8371,25.8594,25.8223,25.852,21600.0
2012-08-08 14:30:00,34.82,34.83,34.82,34.83,7400.0,25.8445,25.852,25.8445,25.852,7400.0
2012-08-08 14:35:00,34.83,34.86,34.83,34.84,15700.0,25.852,25.8742,25.852,25.8594,15700.0
2012-08-08 14:40:00,34.84,34.88,34.84,34.86,14300.0,25.8594,25.8891,25.8594,25.8742,14300.0
2012-08-08 14:45:00,34.86,34.87,34.84,34.84,10400.0,25.8742,25.8816,25.8594,25.8594,10400.0
2012-08-08 14:50:00,34.84,34.88,34.83,34.87,15900.0,25.8594,25.8891,25.852,25.8816,15900.0
2012-08-08 14:55:00,34.87,34.87,34.85,34.87,8000.0,25.8816,25.8816,25.8668,25.8816,8000.0
2012-08-08 15:00:00,34.86,34.89,34.86,34.87,15500.0,25.8742,25.8965,25.8742,25.8816,15500.0
2012-08-08 15:05:00,34.87,34.89,34.87,34.88,20900.0,25.8816,25.8965,25.8816,25.8891,20900.0
2012-08-08 15:10:00,34.88,34.9,34.87,34.9,13100.0,25.8891,25.9039,25.8816,25.9039,13100.0
2012-08-08 15:15:00,34.89,34.91,34.87,34.87,22300.0,25.8965,25.9113,25.8816,25.8816,22300.0
2012-08-08 15:20:00,34.87,34.88,34.87,34.87,8100.0,25.8816,25.8891,25.8816,25.8816,8100.0
2012-08-08 15:25:00,34.87,34.91,34.87,34.88,32100.0,25.8816,25.9113,25.8816,25.8891,32100.0
2012-08-08 15:30:00,34.87,34.93,34.87,34.92,27100.0,25.8816,25.9262,25.8816,25.9188,27100.0
2012-08-08 15:35:00,34.92,34.92,34.87,34.87,43400.0,25.9188,25.9188,25.8816,25.8816,43400.0
2012-08-08 15:40:00,34.86,34.88,34.84,34.88,43100.0,25.8742,25.8891,25.8594,25.8891,43100.0
2012-08-08 15:45:00,34.87,34.92,34.87,34.9,34400.0,25.8816,25.9188,25.8816,25.9039,34400.0
2012-08-08 15:50:00,34.9,34.91,34.89,34.9,20200.0,25.9039,25.9113,25.8965,25.9039,20200.0
2012-08-08 15:55:00,34.9,34.91,34.88,34.9,83600.0,25.9039,25.9113,25.8891,25.9039,83600.0
2012-08-09 09:30:00,34.88,34.93,34.82,34.92,23600.0,25.8891,25.9262,25.8445,25.9188,23600.0
2012-08-09 09:35:00,34.94,34.96,34.9,34.93,12200.0,25.9336,25.9484,25.9039,25.9262,12200.0
2012-08-09 09:40:00,34.92,34.97,34.91,34.91,12900.0,25.9188,25.9559,25.9113,25.9113,12900.0
2012-08-09 09:45:00,34.92,34.96,34.85,34.89,32000.0,25.9188,25.9484,25.8668,25.8965,32000.0
2012-08-09 09:50:00,34.91,34.93,34.87,34.89,12900.0,25.9113,25.9262,25.8816,25.8965,12900.0
2012-08-09 09:55:00,34.89,34.94,34.87,34.94,29300.0,25.8965,25.9336,25.8816,25.9336,29300.0
2012-08-09 10:00:00,34.95,35.0,34.92,34.95,60300.0,25.941,25.9781,25.9188,25.941,60300.0
2012-08-09 10:05:00,34.95,34.98,34.92,34.92,56800.0,25.941,25.9633,25.9188,25.9188,56800.0
2012-08-09 10:10:00,34.93,34.99,34.88,34.9,35300.0,25.9262,25.9707,25.8891,25.9039,35300.0
2012-08-09 10:15:00,34.9,34.9,34.87,34.9,21500.0,25.9039,25.9039,25.8816,25.9039,21500.0
2012-08-09 10:20:00,34.89,34.9,34.84,34.84,15400.0,25.8965,25.9039,25.8594,25.8594,15400.0
2012-08-09 10:25:00,34.84,34.84,34.78,34.78,14500.0,25.8594,25.8594,25.8148,25.8148,14500.0
2012-08-09 10:30:00,34.78,34.88,34.78,34.88,20300.0,25.8148,25.8891,25.8148,25.8891,20300.0
2012-08-09 10:35:00,34.88,34.89,34.87,34.88,8100.0,25.8891,25.8965,25.8816,25.8891,8100.0
2012-08-09 10:40:00,34.88,34.89,34.87,34.88,10000.0,25.8891,25.8965,25.8816,25.8891,10000.0
2012-08-09 10:45:00,34.88,34.89,34.87,34.89,7100.0,25.8891,25.8965,25.8816,25.8965,7100.0
2012-08-09 10:50:00,34.89,34.95,34.88,34.95,17600.0,25.8965,25.941,25.8891,25.941,17600.0
2012-08-09 10:55:00,34.95,34.95,34.88,34.88,11400.0,25.941,25.941,25.8891,25.8891,11400.0
2012-08-09 11:00:00,34.89,34.9,34.88,34.89,12300.0,25.8965,25.9039,25.8891,25.8965,12300.0
2012-08-09 11:05:00,34.9,34.9,34.89,34.9,5100.0,25.9039,25.9039,25.8965,25.9039,5100.0
2012-08-09 11:10:00,34.91,34.95,34.91,34.93,10200.0,25.9113,25.941,25.9113,25.9262,10200.0
2012-08-09 11:15:00,34.94,34.96,34.94,34.95,13200.0,25.9336,25.9484,25.9336,25.941,13200.0
2012-08-09 11:20:00,34.95,34.96,34.94,34.94,21800.0,25.941,25.9484,25.9336,25.9336,21800.0
2012-08-09 11:25:00,34.94,34.96,34.93,34.96,9400.0,25.9336,25.9484,25.9262,25.9484,9400.0
2012-08-09 11:30:00,34.95,34.97,34.95,34.95,5100.0,25.941,25.9559,25.941,25.941,5100.0
2012-08-09 11:35:00,34.96,34.96,34.92,34.93,18800.0,25.9484,25.9484,25.9188,25.9262,18800.0
2012-08-09 11:40:00,34.93,34.93,34.85,34.86,13500.0,25.9262,25.9262,25.8668,25.8742,13500.0
2012-08-09 11:45:00,34.86,34.86,34.8,34.8,7300.0,25.8742,25.8742,25.8297,25.8297,7300.0
2012-08-09 11:50:00,34.8,34.83,34.8,34.81,10300.0,25.8297,25.852,25.8297,25.8371,10300.0
2012-08-09 11:55:00,34.81,34.82,34.78,34.79,11700.0,25.8371,25.8445,25.8148,25.8223,11700.0
2012-08-09 12:00:00,34.79,34.81,34.79,34.8,6500.0,25.8223,25.8371,25.8223,25.8297,6500.0
2012-08-09 12:05:00,34.79,34.8,34.78,34.78,8800.0,25.8223,25.8297,25.8148,25.8148,8800.0
2012-08-09 12:10:00,34.78,34.8,34.78,34.78,9600.0,25.8148,25.8297,25.8148,25.8148,9600.0
2012-08-09 12:15:00,34.78,34.79,34.78,34.78,2200.0,25.8148,25.8223,25.8148,25.8148,2200.0
2012-08-09 12:20:00,34.78,34.78,34.75,34.77,11100.0,25.8148,25.8148,25.7926,25.8074,11100.0
2012-08-09 12:25:00,34.78,34.79,34.77,34.78,5800.0,25.8148,25.8223,25.8074,25.8148,5800.0
2012-08-09 12:30:00,34.79,34.81,34.78,34.8,8900.0,25.8223,25.8371,25.8148,25.8297,8900.0
2012-08-09 12:35:00,34.81,34.81,34.8,34.8,3000.0,25.8371,25.8371,25.8297,25.8297,3000.0
2012-08-09 12:40:00,34.8,34.84,34.8,34.83,8400.0,25.8297,25.8594,25.8297,25.852,8400.0
2012-08-09 12:45:00,34.83,34.85,34.83,34.83,14200.0,25.852,25.8668,25.852,25.852,14200.0
2012-08-09 12:50:00,34.84,34.9,34.84,34.87,20900.0,25.8594,25.9039,25.8594,25.8816,20900.0
2012-08-09 12:55:00,34.86,34.93,34.85,34.93,9800.0,25.8742,25.9262,25.8668,25.9262,9800.0
2012-08-09 13:00:00,34.94,34.95,34.9,34.9,13500.0,25.9336,25.941,25.9039,25.9039,13500.0
2012-08-09 13:05:00,34.9,34.91,34.9,34.9,3700.0,25.9039,25.9113,25.9039,25.9039,3700.0
2012-08-09 13:10:00,34.9,34.91,34.87,34.87,14800.0,25.9039,25.9113,25.8816,25.8816,14800.0
2012-08-09 13:15:00,34.87,34.9,34.86,34.89,13500.0,25.8816,25.9039,25.8742,25.8965,13500.0
2012-08-09 13:20:00,34.89,34.9,34.85,34.85,7400.0,25.8965,25.9039,25.8668,25.8668,7400.0
2012-08-09 13:25:00,34.85,34.87,34.84,34.86,10600.0,25.8668,25.8816,25.8594,25.8742,10600.0
2012-08-09 13:30:00,34.88,34.88,34.84,34.84,7500.0,25.8891,25.8891,25.8594,25.8594,7500.0
2012-08-09 13:35:00,34.85,34.87,34.84,34.86,18200.0,25.8668,25.8816,25.8594,25.8742,18200.0
2012-08-09 13:40:00,34.86,34.87,34.84,34.84,9200.0,25.8742,25.8816,25.8594,25.8594,9200.0
2012-08-09 13:45:00,34.84,34.84,34.8,34.8,31900.0,25.8594,25.8594,25.8297,25.8297,31900.0
2012-08-09 13:50:00,34.8,34.82,34.8,34.81,15700.0,25.8297,25.8445,25.8297,25.8371,15700.0
2012-08-09 13:55:00,34.82,34.85,34.82,34.84,9000.0,25.8445,25.8668,25.8445,25.8594,9000.0
2012-08-09 14:00:00,34.84,34.86,34.84,34.84,12600.0,25.8594,25.8742,25.8594,25.8594,12600.0
2012-08-09 14:05:00,34.84,34.86,34.84,34.86,9700.0,25.8594,25.8742,25.8594,25.8742,9700.0
2012-08-09 14:10:00,34.86,34.86,34.85,34.85,3500.0,25.8742,25.8742,25.8668,25.8668,3500.0
2012-08-09 14:15:00,34.86,34.87,34.85,34.85,10400.0,25.8742,25.8816,25.8668,25.8668,10400.0
2012-08-09 14:20:00,34.85,34.86,34.84,34.84,12300.0,25.8668,25.8742,25.8594,25.8594,12300.0
2012-08-09 14:25:00,34.85,34.87,34.85,34.87,9400.0,25.8668,25.8816,25.8668,25.8816,9400.0
2012-08-09 14:30:00,34.86,34.88,34.86,34.88,14000.0,25.8742,25.8891,25.8742,25.8891,14000.0
2012-08-09 14:35:00,34.88,34.89,34.86,34.86,9600.0,25.8891,25.8965,25.8742,25.8742,9600.0
2012-08-09 14:40:00,34.86,34.87,34.86,34.86,5300.0,25.8742,25.8816,25.8742,25.8742,5300.0
2012-08-09 14:45:00,34.87,34.88,34.86,34.86,14900.0,25.8816,25.8891,25.8742,25.8742,14900.0
2012-08-09 14:50:00,34.87,34.87,34.86,34.86,9800.0,25.8816,25.8816,25.8742,25.8742,9800.0
2012-08-09 14:55:00,34.86,34.87,34.86,34.86,4500.0,25.8742,25.8816,25.8742,25.8742,4500.0
2012-08-09 15:00:00,34.86,34.87,34.86,34.86,4600.0,25.8742,25.8816,25.8742,25.8742,4600.0
2012-08-09 15:05:00,34.86,34.87,34.85,34.86,15800.0,25.8742,25.8816,25.8668,25.8742,15800.0
2012-08-09 15:10:00,34.86,34.86,34.85,34.86,11600.0,25.8742,25.8742,25.8668,25.8742,11600.0
2012-08-09 15:15:00,34.86,34.89,34.86,34.88,10700.0,25.8742,25.8965,25.8742,25.8891,10700.0
2012-08-09 15:20:00,34.88,34.9,34.88,34.9,18600.0,25.8891,25.9039,25.8891,25.9039,18600.0
2012-08-09 15:25:00,34.89,34.93,34.89,34.91,23700.0,25.8965,25.9262,25.8965,25.9113,23700.0
2012-08-09 15:30:00,34.91,34.91,34.88,34.89,23400.0,25.9113,25.9113,25.8891,25.8965,23400.0
2012-08-09 15:35:00,34.89,34.89,34.87,34.87,16300.0,25.8965,25.8965,25.8816,25.8816,16300.0
2012-08-09 15:40:00,34.87,34.9,34.87,34.9,17400.0,25.8816,25.9039,25.8816,25.9039,17400.0
2012-08-09 15:45:00,34.9,34.92,34.86,34.87,37900.0,25.9039,25.9188,25.8742,25.8816,37900.0
2012-08-09 15:50:00,34.87,34.9,34.87,34.89,81300.0,25.8816,25.9039,25.8816,25.8965,81300.0
2012-08-09 15:55:00,34.88,34.89,34.86,34.89,75300.0,25.8891,25.8965,25.8742,25.8965,75300.0
2012-08-10 09:30:00,34.83,34.83,34.66,34.73,20800.0,25.852,25.852,25.7258,25.7777,20800.0
2012-08-10 09:35:00,34.72,34.79,34.68,34.78,19100.0,25.7703,25.8223,25.7406,25.8148,19100.0
2012-08-10 09:40:00,34.82,34.85,34.76,34.81,29900.0,25.8445,25.8668,25.8,25.8371,29900.0
2012-08-10 09:45:00,34.83,34.84,34.8,34.82,12600.0,25.852,25.8594,25.8297,25.8445,12600.0
2012-08-10 09:50:00,34.82,34.85,34.8,34.84,15700.0,25.8445,25.8668,25.8297,25.8594,15700.0
2012-08-10 09:55:00,34.84,34.89,34.82,34.87,11200.0,25.8594,25.8965,25.8445,25.8816,11200.0
2012-08-10 10:00:00,34.87,34.91,34.86,34.91,20900.0,25.8816,25.9113,25.8742,25.9113,20900.0
2012-08-10 10:05:00,34.91,34.95,34.87,34.91,52100.0,25.9113,25.941,25.8816,25.9113,52100.0
2012-08-10 10:10:00,34.92,34.99,34.92,34.99,22800.0,25.9188,25.9707,25.9188,25.9707,22800.0
2012-08-10 10:15:00,34.99,34.99,34.95,34.95,14000.0,25.9707,25.9707,25.941,25.941,14000.0
2012-08-10 10:20:00,34.95,34.99,34.95,34.99,32600.0,25.941,25.9707,25.941,25.9707,32600.0
2012-08-10 10:25:00,34.99,35.0,34.97,34.98,16500.0,25.9707,25.9781,25.9559,25.9633,16500.0
2012-08-10 10:30:00,34.98,35.05,34.97,35.04,38200.0,25.9633,26.0152,25.9559,26.0078,38200.0
2012-08-10 10:35:00,35.04,35.04,34.98,34.98,18100.0,26.0078,26.0078,25.9633,25.9633,18100.0
2012-08-10 10:40:00,34.98,34.99,34.98,34.98,1600.0,25.9633,25.9707,25.9633,25.9633,1600.0
2012-08-10 10:45:00,34.99,35.0,34.97,34.98,19600.0,25.9707,25.9781,25.9559,25.9633,19600.0
2012-08-10 10:50:00,34.98,35.0,34.98,34.99,8800.0,25.9633,25.9781,25.9633,25.9707,8800.0
2012-08-10 10:55:00,34.99,35.0,34.99,35.0,3800.0,25.9707,25.9781,25.9707,25.9781,3800.0
2012-08-10 11:00:00,34.99,35.0,34.91,34.91,16900.0,25.9707,25.9781,25.9113,25.9113,16900.0
2012-08-10 11:05:00,34.91,34.96,34.9,34.96,14100.0,25.9113,25.9484,25.9039,25.9484,14100.0
2012-08-10 11:10:00,34.96,34.97,34.96,34.97,6300.0,25.9484,25.9559,25.9484,25.9559,6300.0
2012-08-10 11:15:00,34.97,35.0,34.96,34.97,6500.0,25.9559,25.9781,25.9484,25.9559,6500.0
2012-08-10 11:20:00,34.96,34.98,34.96,34.97,4500.0,25.9484,25.9633,25.9484,25.9559,4500.0
2012-08-10 11:25:00,34.98,35.01,34.98,35.01,11400.0,25.9633,25.9856,25.9633,25.9856,11400.0
2012-08-10 11:30:00,35.0,35.02,34.98,34.98,11100.0,25.9781,25.993,25.9633,25.9633,11100.0
2012-08-10 11:35:00,34.99,35.0,34.97,34.98,11600.0,25.9707,25.9781,25.9559,25.9633,11600.0
2012-08-10 11:40:00,34.97,35.0,34.97,34.99,14900.0,25.9559,25.9781,25.9559,25.9707,14900.0
2012-08-10 11:45:00,35.0,35.01,34.98,34.98,16600.0,25.9781,25.9856,25.9633,25.9633,16600.0
2012-08-10 11:50:00,34.97,35.0,34.97,35.0,8700.0,25.9559,25.9781,25.9559,25.9781,8700.0
2012-08-10 11:55:00,34.99,35.02,34.99,35.01,11500.0,25.9707,25.993,25.9707,25.9856,11500.0
2012-08-10 12:00:00,35.01,35.01,34.99,34.99,5400.0,25.9856,25.9856,25.9707,25.9707,5400.0
2012-08-10 12:05:00,35.0,35.0,34.98,35.0,5400.0,25.9781,25.9781,25.9633,25.9781,5400.0
2012-08-10 12:10:00,34.99,34.99,34.98,34.98,6300.0,25.9707,25.9707,25.9633,25.9633,6300.0
2012-08-10 12:15:00,34.99,34.99,34.98,34.98,2100.0,25.9707,25.9707,25.9633,25.9633,2100.0
2012-08-10 12:20:00,34.98,34.99,34.98,34.98,5000.0,25.9633,25.9707,25.9633,25.9633,5000.0
2012-08-10 12:25:00,34.99,35.01,34.98,35.0,14900.0,25.9707,25.9856,25.9633,25.9781,14900.0
2012-08-10 12:30:00,35.0,35.01,35.0,35.01,3100.0,25.9781,25.9856,25.9781,25.9856,3100.0
2012-08-10 12:35:00,35.01,35.02,34.99,35.01,31200.0,25.9856,25.993,25.9707,25.9856,31200.0
2012-08-10 12:40:00,35.0,35.02,35.0,35.02,7300.0,25.9781,25.993,25.9781,25.993,7300.0
2012-08-10 12:45:00,35.01,35.02,35.0,35.01,5200.0,25.9856,25.993,25.9781,25.9856,5200.0
2012-08-10 12:50:00,35.01,35.01,35.0,35.01,3100.0,25.9856,25.9856,25.9781,25.9856,3100.0
2012-08-10 12:55:00,35.01,35.03,35.01,35.02,7400.0,25.9856,26.0004,25.9856,25.993,7400.0
2012-08-10 13:00:00,35.02,35.03,35.02,35.03,2700.0,25.993,26.0004,25.993,26.0004,2700.0
2012-08-10 13:05:00,35.02,35.05,35.01,35.01,13700.0,25.993,26.0152,25.9856,25.9856,13700.0
2012-08-10 13:10:00,35.01,35.01,34.98,34.98,13300.0,25.9856,25.9856,25.9633,25.9633,13300.0
2012-08-10 13:15:00,34.99,35.02,34.99,35.01,4900.0,25.9707,25.993,25.9707,25.9856,4900.0
2012-08-10 13:20:00,35.02,35.02,35.01,35.02,12300.0,25.993,25.993,25.9856,25.993,12300.0
2012-08-10 13:25:00,35.02,35.03,35.02,35.03,4000.0,25.993,26.0004,25.993,26.0004,4000.0
2012-08-10 13:30:00,35.02,35.03,35.02,35.03,3500.0,25.993,26.0004,25.993,26.0004,3500.0
2012-08-10 13:35:00,35.03,35.03,35.01,35.01,6200.0,26.0004,26.0004,25.9856,25.9856,6200.0
2012-08-10 13:40:00,35.02,35.04,35.01,35.03,25100.0,25.993,26.0078,25.9856,26.0004,25100.0
2012-08-10 13:45:00,35.03,35.03,35.02,35.02,4000.0,26.0004,26.0004,25.993,25.993,4000.0
2012-08-10 13:50:00,35.02,35.03,35.01,35.02,8100.0,25.993,26.0004,25.9856,25.993,8100.0
2012-08-10 13:55:00,35.03,35.04,35.02,35.04,6000.0,26.0004,26.0078,25.993,26.0078,6000.0
2012-08-10 14:00:00,35.04,35.04,35.03,35.04,8300.0,26.0078,26.0078,26.0004,26.0078,8300.0
2012-08-10 14:05:00,35.03,35.04,35.03,35.03,2600.0,26.0004,26.0078,26.0004,26.0004,2600.0
2012-08-10 14:10:00,35.03,35.05,35.01,35.01,13500.0,26.0004,26.0152,25.9856,25.9856,13500.0
2012-08-10 14:15:00,35.01,35.03,35.01,35.03,2300.0,25.9856,26.0004,25.9856,26.0004,2300.0
2012-08-10 14:20:00,35.03,35.03,35.01,35.02,8200.0,26.0004,26.0004,25.9856,25.993,8200.0
2012-08-10 14:25:00,35.02,35.04,35.01,35.04,11800.0,25.993,26.0078,25.9856,26.0078,11800.0
2012-08-10 14:30:00,35.03,35.04,35.03,35.03,8300.0,26.0004,26.0078,26.0004,26.0004,8300.0
2012-08-10 14:35:00,35.03,35.05,35.03,35.05,13000.0,26.0004,26.0152,26.0004,26.0152,13000.0
2012-08-10 14:40:00,35.05,35.05,35.02,35.02,16700.0,26.0152,26.0152,25.993,25.993,16700.0
2012-08-10 14:45:00,35.03,35.03,35.02,35.02,2700.0,26.0004,26.0004,25.993,25.993,2700.0
2012-08-10 14:50:00,35.02,35.05,35.02,35.04,11600.0,25.993,26.0152,25.993,26.0078,11600.0
2012-08-10 14:55:00,35.04,35.07,35.04,35.04,17500.0,26.0078,26.0301,26.0078,26.0078,17500.0
2012-08-10 15:00:00,35.04,35.04,35.02,35.03,15200.0,26.0078,26.0078,25.993,26.0004,15200.0
2012-08-10 15:05:00,35.03,35.04,35.01,35.02,8100.0,26.0004,26.0078,25.9856,25.993,8100.0
2012-08-10 15:10:00,35.01,35.02,34.97,34.97,58500.0,25.9856,25.993,25.9559,25.9559,58500.0
2012-08-10 15:15:00,34.97,35.01,34.97,35.0,17400.0,25.9559,25.9856,25.9559,25.9781,17400.0
2012-08-10 15:20:00,35.0,35.03,35.0,35.02,15300.0,25.9781,26.0004,25.9781,25.993,15300.0
2012-08-10 15:25:00,35.02,35.03,35.02,35.03,7700.0,25.993,26.0004,25.993,26.0004,7700.0
2012-08-10 15:30:00,35.03,35.03,35.0,35.01,26200.0,26.0004,26.0004,25.9781,25.9856,26200.0
2012-08-10 15:35:00,35.02,35.02,34.97,34.97,25200.0,25.993,25.993,25.9559,25.9559,25200.0
2012-08-10 15:40:00,34.97,35.04,34.97,35.04,45400.0,25.9559,26.0078,25.9559,26.0078,45400.0
2012-08-10 15:45:00,35.04,35.07,35.02,35.06,66400.0,26.0078,26.0301,25.993,26.0227,66400.0
2012-08-10 15:50:00,35.06,35.08,35.04,35.06,57000.0,26.0227,26.0375,26.0078,26.0227,57000.0
2012-08-10 15:55:00,35.07,35.08,35.04,35.05,97200.0,26.0301,26.0375,26.0078,26.0152,97200.0
2012-08-13 09:30:00,35.0,35.05,34.99,35.02,24300.0,25.9781,26.0152,25.9707,25.993,24300.0
2012-08-13 09:35:00,35.02,35.03,35.0,35.02,6300.0,25.993,26.0004,25.9781,25.993,6300.0
2012-08-13 09:40:00,35.02,35.03,34.97,34.98,29700.0,25.993,26.0004,25.9559,25.9633,29700.0
2012-08-13 09:45:00,35.0,35.05,34.98,35.03,38900.0,25.9781,26.0152,25.9633,26.0004,38900.0
2012-08-13 09:50:00,35.03,35.05,35.02,35.05,11900.0,26.0004,26.0152,25.993,26.0152,11900.0
2012-08-13 09:55:00,35.05,35.05,34.99,35.01,173000.0,26.0152,26.0152,25.9707,25.9856,173000.0
2012-08-13 10:00:00,35.01,35.04,35.01,35.01,37600.0,25.9856,26.0078,25.9856,25.9856,37600.0
2012-08-13 10:05:00,35.01,35.01,34.96,34.98,22700.0,25.9856,25.9856,25.9484,25.9633,22700.0
2012-08-13 10:10:00,34.97,34.97,34.94,34.95,10300.0,25.9559,25.9559,25.9336,25.941,10300.0
2012-08-13 10:15:00,34.95,34.95,34.94,34.95,8000.0,25.941,25.941,25.9336,25.941,8000.0
2012-08-13 10:20:00,34.95,35.0,34.95,34.96,17000.0,25.941,25.9781,25.941,25.9484,17000.0
2012-08-13 10:25:00,34.95,34.95,34.92,34.92,8300.0,25.941,25.941,25.9188,25.9188,8300.0
2012-08-13 10:30:00,34.93,34.94,34.89,34.9,26100.0,25.9262,25.9336,25.8965,25.9039,26100.0
2012-08-13 10:35:00,34.89,34.94,34.88,34.92,6000.0,25.8965,25.9336,25.8891,25.9188,6000.0
2012-08-13 10:40:00,34.91,34.94,34.91,34.93,7800.0,25.9113,25.9336,25.9113,25.9262,7800.0
2012-08-13 10:45:00,34.93,34.93,34.91,34.92,6700.0,25.9262,25.9262,25.9113,25.9188,6700.0
2012-08-13 10:50:00,34.93,34.95,34.9,34.92,6800.0,25.9262,25.941,25.9039,25.9188,6800.0
2012-08-13 10:55:00,34.92,34.95,34.91,34.95,4500.0,25.9188,25.941,25.9113,25.941,4500.0
2012-08-13 11:00:00,34.95,34.99,34.92,34.92,10100.0,25.941,25.9707,25.9188,25.9188,10100.0
2012-08-13 11:05:00,34.92,34.93,34.89,34.9,13300.0,25.9188,25.9262,25.8965,25.9039,13300.0
2012-08-13 11:10:00,34.92,34.92,34.9,34.91,3000.0,25.9188,25.9188,25.9039,25.9113,3000.0
2012-08-13 11:15:00,34.91,34.92,34.88,34.9,6800.0,25.9113,25.9188,25.8891,25.9039,6800.0
2012-08-13 11:20:00,34.89,34.92,34.89,34.91,33000.0,25.8965,25.9188,25.8965,25.9113,33000.0
2012-08-13 11:25:00,34.92,34.96,34.92,34.96,8300.0,25.9188,25.9484,25.9188,25.9484,8300.0
2012-08-13 11:30:00,34.96,34.96,34.93,34.94,4600.0,25.9484,25.9484,25.9262,25.9336,4600.0
2012-08-13 11:35:00,34.93,34.96,34.92,34.94,29000.0,25.9262,25.9484,25.9188,25.9336,29000.0
2012-08-13 11:40:00,34.95,34.97,34.94,34.97,3900.0,25.941,25.9559,25.9336,25.9559,3900.0
2012-08-13 11:45:00,34.96,35.01,34.96,35.0,35900.0,25.9484,25.9856,25.9484,25.9781,35900.0
2012-08-13 11:50:00,35.0,35.0,34.98,34.99,12700.0,25.9781,25.9781,25.9633,25.9707,12700.0
2012-08-13 11:55:00,34.99,35.01,34.99,35.0,4700.0,25.9707,25.9856,25.9707,25.9781,4700.0
2012-08-13 12:00:00,35.01,35.01,34.98,35.01,13600.0,25.9856,25.9856,25.9633,25.9856,13600.0
2012-08-13 12:05:00,35.0,35.0,34.97,34.97,5400.0,25.9781,25.9781,25.9559,25.9559,5400.0
2012-08-13 12:10:00,34.97,34.99,34.97,34.99,5600.0,25.9559,25.9707,25.9559,25.9707,5600.0
2012-08-13 12:15:00,34.99,35.0,34.98,34.98,9100.0,25.9707,25.9781,25.9633,25.9633,9100.0
2012-08-13 12:20:00,34.98,34.98,34.95,34.95,3100.0,25.9633,25.9633,25.941,25.941,3100.0
2012-08-13 12:25:00,34.95,34.96,34.94,34.95,8700.0,25.941,25.9484,25.9336,25.941,8700.0
2012-08-13 12:30:00,34.94,34.97,34.93,34.93,30800.0,25.9336,25.9559,25.9262,25.9262,30800.0
2012-08-13 12:35:00,34.93,34.95,34.92,34.92,42600.0,25.9262,25.941,25.9188,25.9188,42600.0
2012-08-13 12:40:00,34.92,34.94,34.9,34.94,25600.0,25.9188,25.9336,25.9039,25.9336,25600.0
2012-08-13 12:45:00,34.93,34.93,34.92,34.93,4400.0,25.9262,25.9262,25.9188,25.9262,4400.0
2012-08-13 12:50:00,34.92,34.99,34.92,34.96,22100.0,25.9188,25.9707,25.9188,25.9484,22100.0
2012-08-13 12:55:00,34.96,34.99,34.94,34.97,38600.0,25.9484,25.9707,25.9336,25.9559,38600.0
2012-08-13 13:00:00,34.96,34.98,34.96,34.96,32400.0,25.9484,25.9633,25.9484,25.9484,32400.0
2012-08-13 13:05:00,34.97,34.98,34.96,34.97,2900.0,25.9559,25.9633,25.9484,25.9559,2900.0
2012-08-13 13:10:00,34.97,34.97,34.95,34.96,4200.0,25.9559,25.9559,25.941,25.9484,4200.0
2012-08-13 13:15:00,34.96,34.96,34.95,34.95,3600.0,25.9484,25.9484,25.941,25.941,3600.0
2012-08-13 13:20:00,34.95,34.97,34.93,34.97,7600.0,25.941,25.9559,25.9262,25.9559,7600.0
2012-08-13 13:25:00,34.97,34.97,34.96,34.96,4900.0,25.9559,25.9559,25.9484,25.9484,4900.0
2012-08-13 13:30:00,34.96,34.96,34.93,34.95,9800.0,25.9484,25.9484,25.9262,25.941,9800.0
2012-08-13 13:35:00,34.94,34.96,34.93,34.96,11500.0,25.9336,25.9484,25.9262,25.9484,11500.0
2012-08-13 13:40:00,34.96,34.98,34.95,34.97,12500.0,25.9484,25.9633,25.941,25.9559,12500.0
2012-08-13 13:45:00,34.98,34.98,34.96,34.97,4400.0,25.9633,25.9633,25.9484,25.9559,4400.0
2012-08-13 13:50:00,34.98,34.99,34.97,34.98,6400.0,25.9633,25.9707,25.9559,25.9633,6400.0
2012-08-13 13:55:00,34.97,34.97,34.95,34.97,10500.0,25.9559,25.9559,25.941,25.9559,10500.0
2012-08-13 14:00:00,34.97,34.97,34.96,34.97,7400.0,25.9559,25.9559,25.9484,25.9559,7400.0
2012-08-13 14:05:00,34.96,34.96,34.95,34.96,7400.0,25.9484,25.9484,25.941,25.9484,7400.0
2012-08-13 14:10:00,34.95,34.97,34.95,34.97,14500.0,25.941,25.9559,25.941,25.9559,14500.0
2012-08-13 14:15:00,34.97,34.98,34.96,34.98,8300.0,25.9559,25.9633,25.9484,25.9633,8300.0
2012-08-13 14:20:00,34.97,35.0,34.97,35.0,9800.0,25.9559,25.9781,25.9559,25.9781,9800.0
2012-08-13 14:25:00,34.99,35.01,34.97,34.97,20800.0,25.9707,25.9856,25.9559,25.9559,20800.0
2012-08-13 14:30:00,34.97,34.98,34.96,34.96,7700.0,25.9559,25.9633,25.9484,25.9484,7700.0
2012-08-13 14:35:00,34.97,34.99,34.96,34.99,9600.0,25.9559,25.9707,25.9484,25.9707,9600.0
2012-08-13 14:40:00,34.99,34.99,34.97,34.97,6500.0,25.9707,25.9707,25.9559,25.9559,6500.0
2012-08-13 14:45:00,34.97,34.97,34.96,34.97,6000.0,25.9559,25.9559,25.9484,25.9559,6000.0
2012-08-13 14:50:00,34.97,34.99,34.96,34.98,15200.0,25.9559,25.9707,25.9484,25.9633,15200.0
2012-08-13 14:55:00,34.99,35.02,34.98,35.0,19600.0,25.9707,25.993,25.9633,25.9781,19600.0
2012-08-13 15:00:00,35.0,35.01,35.0,35.0,6900.0,25.9781,25.9856,25.9781,25.9781,6900.0
2012-08-13 15:05:00,35.0,35.02,35.0,35.02,15500.0,25.9781,25.993,25.9781,25.993,15500.0
2012-08-13 15:10:00,35.01,35.02,35.01,35.01,3600.0,25.9856,25.993,25.9856,25.9856,3600.0
2012-08-13 15:15:00,35.01,35.02,34.99,35.0,21800.0,25.9856,25.993,25.9707,25.9781,21800.0
2012-08-13 15:20:00,35.0,35.01,34.98,34.98,13900.0,25.9781,25.9856,25.9633,25.9633,13900.0
2012-08-13 15:25:00,34.99,35.02,34.98,35.0,13100.0,25.9707,25.993,25.9633,25.9781,13100.0
2012-08-13 15:30:00,35.0,35.01,34.97,34.98,26300.0,25.9781,25.9856,25.9559,25.9633,26300.0
2012-08-13 15:35:00,34.98,35.0,34.97,34.98,20400.0,25.9633,25.9781,25.9559,25.9633,20400.0
2012-08-13 15:40:00,34.97,34.99,34.97,34.99,23400.0,25.9559,25.9707,25.9559,25.9707,23400.0
2012-08-13 15:45:00,34.99,35.01,34.97,35.01,33200.0,25.9707,25.9856,25.9559,25.9856,33200.0
2012-08-13 15:50:00,35.01,35.01,34.98,34.99,43300.0,25.9856,25.9856,25.9633,25.9707,43300.0
2012-08-13 15:55:00,35.0,35.01,34.98,35.0,85900.0,25.9781,25.9856,25.9633,25.9781,85900.0
2012-08-14 09:30:00,35.14,35.2,35.04,35.19,82700.0,26.082,26.1266,26.0078,26.1192,82700.0
2012-08-14 09:35:00,35.2,35.2,35.15,35.17,7900.0,26.1266,26.1266,26.0895,26.1043,7900.0
2012-08-14 09:40:00,35.16,35.16,35.1,35.11,11900.0,26.0969,26.0969,26.0524,26.0598,11900.0
2012-08-14 09:45:00,35.12,35.17,35.05,35.09,91200.0,26.0672,26.1043,26.0152,26.0449,91200.0
2012-08-14 09:50:00,35.1,35.16,35.1,35.13,17000.0,26.0524,26.0969,26.0524,26.0746,17000.0
2012-08-14 09:55:00,35.13,35.13,35.05,35.05,16400.0,26.0746,26.0746,26.0152,26.0152,16400.0
2012-08-14 10:00:00,35.07,35.1,35.05,35.1,35700.0,26.0301,26.0524,26.0152,26.0524,35700.0
2012-08-14 10:05:00,35.11,35.15,35.05,35.06,27300.0,26.0598,26.0895,26.0152,26.0227,27300.0
2012-08-14 10:10:00,35.06,35.07,35.03,35.04,18700.0,26.0227,26.0301,26.0004,26.0078,18700.0
2012-08-14 10:15:00,35.05,35.06,35.04,35.06,10400.0,26.0152,26.0227,26.0078,26.0227,10400.0
2012-08-14 10:20:00,35.07,35.07,35.03,35.04,8300.0,26.0301,26.0301,26.0004,26.0078,8300.0
2012-08-14 10:25:00,35.04,35.05,35.02,35.05,8700.0,26.0078,26.0152,25.993,26.0152,8700.0
2012-08-14 10:30:00,35.04,35.04,35.0,35.03,12700.0,26.0078,26.0078,25.9781,26.0004,12700.0
2012-08-14 10:35:00,35.03,35.07,35.02,35.07,14200.0,26.0004,26.0301,25.993,26.0301,14200.0
2012-08-14 10:40:00,35.06,35.08,35.04,35.07,9600.0,26.0227,26.0375,26.0078,26.0301,9600.0
2012-08-14 10:45:00,35.07,35.08,35.06,35.06,8400.0,26.0301,26.0375,26.0227,26.0227,8400.0
2012-08-14 10:50:00,35.06,35.12,35.05,35.06,102900.0,26.0227,26.0672,26.0152,26.0227,102900.0
2012-08-14 10:55:00,35.07,35.07,35.03,35.03,37600.0,26.0301,26.0301,26.0004,26.0004,37600.0
2012-08-14 11:00:00,35.04,35.04,35.03,35.04,11200.0,26.0078,26.0078,26.0004,26.0078,11200.0
2012-08-14 11:05:00,35.04,35.04,35.03,35.04,9100.0,26.0078,26.0078,26.0004,26.0078,9100.0
2012-08-14 11:10:00,35.03,35.05,35.03,35.05,20500.0,26.0004,26.0152,26.0004,26.0152,20500.0
2012-08-14 11:15:00,35.04,35.08,35.04,35.06,13200.0,26.0078,26.0375,26.0078,26.0227,13200.0
2012-08-14 11:20:00,35.05,35.08,35.03,35.05,43500.0,26.0152,26.0375,26.0004,26.0152,43500.0
2012-08-14 11:25:00,35.05,35.09,35.04,35.06,36200.0,26.0152,26.0449,26.0078,26.0227,36200.0
2012-08-14 11:30:00,35.08,35.11,35.08,35.11,10700.0,26.0375,26.0598,26.0375,26.0598,10700.0
2012-08-14 11:35:00,35.1,35.13,35.1,35.12,8100.0,26.0524,26.0746,26.0524,26.0672,8100.0
2012-08-14 11:40:00,35.13,35.16,35.13,35.15,7100.0,26.0746,26.0969,26.0746,26.0895,7100.0
2012-08-14 11:45:00,35.16,35.17,35.15,35.17,9700.0,26.0969,26.1043,26.0895,26.1043,9700.0
2012-08-14 11:50:00,35.16,35.17,35.15,35.15,11700.0,26.0969,26.1043,26.0895,26.0895,11700.0
2012-08-14 11:55:00,35.15,35.17,35.14,35.17,5800.0,26.0895,26.1043,26.082,26.1043,5800.0
2012-08-14 12:00:00,35.18,35.18,35.17,35.18,8600.0,26.1117,26.1117,26.1043,26.1117,8600.0
2012-08-14 12:05:00,35.18,35.19,35.18,35.19,8200.0,26.1117,26.1192,26.1117,26.1192,8200.0
2012-08-14 12:10:00,35.18,35.2,35.18,35.18,19000.0,26.1117,26.1266,26.1117,26.1117,19000.0
2012-08-14 12:15:00,35.19,35.21,35.18,35.19,52800.0,26.1192,26.134,26.1117,26.1192,52800.0
2012-08-14 12:20:00,35.18,35.2,35.18,35.19,9000.0,26.1117,26.1266,26.1117,26.1192,9000.0
2012-08-14 12:25:00,35.19,35.19,35.18,35.19,5500.0,26.1192,26.1192,26.1117,26.1192,5500.0
2012-08-14 12:30:00,35.2,35.21,35.19,35.19,16200.0,26.1266,26.134,26.1192,26.1192,16200.0
2012-08-14 12:35:00,35.2,35.2,35.19,35.19,5000.0,26.1266,26.1266,26.1192,26.1192,5000.0
2012-08-14 12:40:00,35.19,35.19,35.16,35.19,27300.0,26.1192,26.1192,26.0969,26.1192,27300.0
2012-08-14 12:45:00,35.19,35.19,35.18,35.19,24000.0,26.1192,26.1192,26.1117,26.1192,24000.0
2012-08-14 12:50:00,35.19,35.2,35.16,35.18,27800.0,26.1192,26.1266,26.0969,26.1117,27800.0
2012-08-14 12:55:00,35.17,35.18,35.16,35.18,9400.0,26.1043,26.1117,26.0969,26.1117,9400.0
2012-08-14 13:00:00,35.18,35.2,35.17,35.19,10300.0,26.1117,26.1266,26.1043,26.1192,10300.0
2012-08-14 13:05:00,35.19,35.2,35.18,35.2,6100.0,26.1192,26.1266,26.1117,26.1266,6100.0
2012-08-14 13:10:00,35.19,35.19,35.16,35.18,13400.0,26.1192,26.1192,26.0969,26.1117,13400.0
2012-08-14 13:15:00,35.18,35.19,35.17,35.18,5700.0,26.1117,26.1192,26.1043,26.1117,5700.0
2012-08-14 13:20:00,35.18,35.18,35.14,35.15,22000.0,26.1117,26.1117,26.082,26.0895,22000.0
2012-08-14 13:25:00,35.15,35.17,35.15,35.16,13000.0,26.0895,26.1043,26.0895,26.0969,13000.0
2012-08-14 13:30:00,35.17,35.19,35.16,35.17,17000.0,26.1043,26.1192,26.0969,26.1043,17000.0
2012-08-14 13:35:00,35.16,35.17,35.16,35.16,10800.0,26.0969,26.1043,26.0969,26.0969,10800.0
2012-08-14 13:40:00,35.16,35.18,35.16,35.18,5600.0,26.0969,26.1117,26.0969,26.1117,5600.0
2012-08-14 13:45:00,35.17,35.19,35.17,35.19,11300.0,26.1043,26.1192,26.1043,26.1192,11300.0
2012-08-14 13:50:00,35.18,35.19,35.18,35.19,9000.0,26.1117,26.1192,26.1117,26.1192,9000.0
2012-08-14 13:55:00,35.18,35.19,35.13,35.14,22400.0,26.1117,26.1192,26.0746,26.082,22400.0
2012-08-14 14:00:00,35.16,35.19,35.16,35.18,17300.0,26.0969,26.1192,26.0969,26.1117,17300.0
2012-08-14 14:05:00,35.18,35.19,35.17,35.19,7300.0,26.1117,26.1192,26.1043,26.1192,7300.0
2012-08-14 14:10:00,35.19,35.22,35.18,35.2,26200.0,26.1192,26.1414,26.1117,26.1266,26200.0
2012-08-14 14:15:00,35.21,35.21,35.19,35.2,13400.0,26.134,26.134,26.1192,26.1266,13400.0
2012-08-14 14:20:00,35.2,35.2,35.19,35.2,8500.0,26.1266,26.1266,26.1192,26.1266,8500.0
2012-08-14 14:25:00,35.19,35.2,35.19,35.2,15900.0,26.1192,26.1266,26.1192,26.1266,15900.0
2012-08-14 14:30:00,35.2,35.2,35.18,35.18,21700.0,26.1266,26.1266,26.1117,26.1117,21700.0
2012-08-14 14:35:00,35.18,35.2,35.16,35.16,22000.0,26.1117,26.1266,26.0969,26.0969,22000.0
2012-08-14 14:40:00,35.17,35.19,35.16,35.18,18500.0,26.1043,26.1192,26.0969,26.1117,18500.0
2012-08-14 14:45:00,35.19,35.19,35.16,35.18,13200.0,26.1192,26.1192,26.0969,26.1117,13200.0
2012-08-14 14:50:00,35.17,35.2,35.16,35.19,16500.0,26.1043,26.1266,26.0969,26.1192,16500.0
2012-08-14 14:55:00,35.19,35.22,35.19,35.22,24300.0,26.1192,26.1414,26.1192,26.1414,24300.0
2012-08-14 15:00:00,35.22,35.22,35.18,35.19,25800.0,26.1414,26.1414,26.1117,26.1192,25800.0
2012-08-14 15:05:00,35.2,35.2,35.18,35.18,17300.0,26.1266,26.1266,26.1117,26.1117,17300.0
2012-08-14 15:10:00,35.18,35.19,35.15,35.19,25100.0,26.1117,26.1192,26.0895,26.1192,25100.0
2012-08-14 15:15:00,35.19,35.19,35.16,35.18,9200.0,26.1192,26.1192,26.0969,26.1117,9200.0
2012-08-14 15:20:00,35.18,35.19,35.18,35.18,6900.0,26.1117,26.1192,26.1117,26.1117,6900.0
2012-08-14 15:25:00,35.19,35.19,35.17,35.17,11700.0,26.1192,26.1192,26.1043,26.1043,11700.0
2012-08-14 15:30:00,35.17,35.18,35.15,35.16,27100.0,26.1043,26.1117,26.0895,26.0969,27100.0
2012-08-14 15:35:00,35.15,35.16,35.11,35.14,22400.0,26.0895,26.0969,26.0598,26.082,22400.0
2012-08-14 15:40:00,35.14,35.16,35.13,35.15,32600.0,26.082,26.0969,26.0746,26.0895,32600.0
2012-08-14 15:45:00,35.15,35.18,35.14,35.18,48300.0,26.0895,26.1117,26.082,26.1117,48300.0
2012-08-14 15:50:00,35.18,35.18,35.13,35.15,102500.0,26.1117,26.1117,26.0746,26.0895,102500.0
2012-08-14 15:55:00,35.16,35.21,35.16,35.2,170500.0,26.0969,26.134,26.0969,26.1266,170500.0
2012-08-15 09:30:00,35.12,35.22,35.07,35.19,44900.0,26.0672,26.1414,26.0301,26.1192,44900.0
2012-08-15 09:35:00,35.19,35.22,35.18,35.22,17700.0,26.1192,26.1414,26.1117,26.1414,17700.0
2012-08-15 09:40:00,35.21,35.25,35.21,35.23,10700.0,26.134,26.1637,26.134,26.1488,10700.0
2012-08-15 09:45:00,35.23,35.3,35.22,35.3,30000.0,26.1488,26.2008,26.1414,26.2008,30000.0
2012-08-15 09:50:00,35.29,35.34,35.28,35.29,21700.0,26.1934,26.2305,26.186,26.1934,21700.0
2012-08-15 09:55:00,35.29,35.32,35.29,35.32,10200.0,26.1934,26.2156,26.1934,26.2156,10200.0
2012-08-15 10:00:00,35.32,35.37,35.3,35.35,14800.0,26.2156,26.2528,26.2008,26.2379,14800.0
2012-08-15 10:05:00,35.37,35.38,35.34,35.36,13400.0,26.2528,26.2602,26.2305,26.2453,13400.0
2012-08-15 10:10:00,35.36,35.41,35.34,35.39,79600.0,26.2453,26.2824,26.2305,26.2676,79600.0
2012-08-15 10:15:00,35.37,35.41,35.37,35.37,13000.0,26.2528,26.2824,26.2528,26.2528,13000.0
2012-08-15 10:20:00,35.37,35.38,35.3,35.3,11000.0,26.2528,26.2602,26.2008,26.2008,11000.0
2012-08-15 10:25:00,35.3,35.34,35.29,35.29,24300.0,26.2008,26.2305,26.1934,26.1934,24300.0
2012-08-15 10:30:00,35.3,35.33,35.3,35.31,19900.0,26.2008,26.2231,26.2008,26.2082,19900.0
2012-08-15 10:35:00,35.31,35.32,35.27,35.27,11300.0,26.2082,26.2156,26.1785,26.1785,11300.0
2012-08-15 10:40:00,35.28,35.29,35.25,35.28,19600.0,26.186,26.1934,26.1637,26.186,19600.0
2012-08-15 10:45:00,35.28,35.3,35.27,35.27,53200.0,26.186,26.2008,26.1785,26.1785,53200.0
2012-08-15 10:50:00,35.27,35.3,35.26,35.26,15200.0,26.1785,26.2008,26.1711,26.1711,15200.0
2012-08-15 10:55:00,35.27,35.31,35.26,35.3,29900.0,26.1785,26.2082,26.1711,26.2008,29900.0
2012-08-15 11:00:00,35.29,35.29,35.26,35.26,5500.0,26.1934,26.1934,26.1711,26.1711,5500.0
2012-08-15 11:05:00,35.26,35.3,35.25,35.3,13000.0,26.1711,26.2008,26.1637,26.2008,13000.0
2012-08-15 11:10:00,35.29,35.31,35.29,35.31,5400.0,26.1934,26.2082,26.1934,26.2082,5400.0
2012-08-15 11:15:00,35.31,35.32,35.3,35.32,11700.0,26.2082,26.2156,26.2008,26.2156,11700.0
2012-08-15 11:20:00,35.31,35.32,35.29,35.29,6500.0,26.2082,26.2156,26.1934,26.1934,6500.0
2012-08-15 11:25:00,35.29,35.29,35.26,35.27,9200.0,26.1934,26.1934,26.1711,26.1785,9200.0
2012-08-15 11:30:00,35.27,35.27,35.24,35.25,17400.0,26.1785,26.1785,26.1563,26.1637,17400.0
2012-08-15 11:35:00,35.25,35.27,35.24,35.26,41100.0,26.1637,26.1785,26.1563,26.1711,41100.0
2012-08-15 11:40:00,35.25,35.25,35.24,35.25,2000.0,26.1637,26.1637,26.1563,26.1637,2000.0
2012-08-15 11:45:00,35.25,35.29,35.24,35.29,91000.0,26.1637,26.1934,26.1563,26.1934,91000.0
2012-08-15 11:50:00,35.29,35.31,35.29,35.29,30200.0,26.1934,26.2082,26.1934,26.1934,30200.0
2012-08-15 11:55:00,35.3,35.3,35.29,35.3,19500.0,26.2008,26.2008,26.1934,26.2008,19500.0
2012-08-15 12:00:00,35.29,35.32,35.28,35.31,43700.0,26.1934,26.2156,26.186,26.2082,43700.0
2012-08-15 12:05:00,35.32,35.33,35.3,35.32,7800.0,26.2156,26.2231,26.2008,26.2156,7800.0
2012-08-15 12:10:00,35.32,35.33,35.31,35.32,3200.0,26.2156,26.2231,26.2082,26.2156,3200.0
2012-08-15 12:15:00,35.32,35.34,35.3,35.33,30300.0,26.2156,26.2305,26.2008,26.2231,30300.0
2012-08-15 12:20:00,35.33,35.38,35.33,35.38,12400.0,26.2231,26.2602,26.2231,26.2602,12400.0
2012-08-15 12:25:00,35.38,35.38,35.32,35.32,16700.0,26.2602,26.2602,26.2156,26.2156,16700.0
2012-08-15 12:30:00,35.32,35.36,35.32,35.36,10700.0,26.2156,26.2453,26.2156,26.2453,10700.0
2012-08-15 12:35:00,35.35,35.36,35.35,35.36,25600.0,26.2379,26.2453,26.2379,26.2453,25600.0
2012-08-15 12:40:00,35.36,35.37,35.34,35.34,20300.0,26.2453,26.2528,26.2305,26.2305,20300.0
2012-08-15 12:45:00,35.35,35.35,35.32,35.32,8800.0,26.2379,26.2379,26.2156,26.2156,8800.0
2012-08-15 12:50:00,35.32,35.35,35.31,35.34,19300.0,26.2156,26.2379,26.2082,26.2305,19300.0
2012-08-15 12:55:00,35.34,35.35,35.33,35.33,2600.0,26.2305,26.2379,26.2231,26.2231,2600.0
2012-08-15 13:00:00,35.33,35.33,35.3,35.3,5200.0,26.2231,26.2231,26.2008,26.2008,5200.0
2012-08-15 13:05:00,35.31,35.32,35.3,35.32,6000.0,26.2082,26.2156,26.2008,26.2156,6000.0
2012-08-15 13:10:00,35.32,35.32,35.31,35.31,3200.0,26.2156,26.2156,26.2082,26.2082,3200.0
2012-08-15 13:15:00,35.31,35.32,35.31,35.32,7900.0,26.2082,26.2156,26.2082,26.2156,7900.0
2012-08-15 13:20:00,35.32,35.32,35.31,35.32,2700.0,26.2156,26.2156,26.2082,26.2156,2700.0
2012-08-15 13:25:00,35.31,35.35,35.31,35.35,13400.0,26.2082,26.2379,26.2082,26.2379,13400.0
2012-08-15 13:30:00,35.34,35.35,35.34,35.35,12200.0,26.2305,26.2379,26.2305,26.2379,12200.0
2012-08-15 13:35:00,35.34,35.36,35.34,35.35,32400.0,26.2305,26.2453,26.2305,26.2379,32400.0
2012-08-15 13:40:00,35.35,35.35,35.34,35.34,5400.0,26.2379,26.2379,26.2305,26.2305,5400.0
2012-08-15 13:45:00,35.34,35.35,35.33,35.34,12300.0,26.2305,26.2379,26.2231,26.2305,12300.0
2012-08-15 13:50:00,35.34,35.35,35.33,35.35,14200.0,26.2305,26.2379,26.2231,26.2379,14200.0
2012-08-15 13:55:00,35.36,35.36,35.35,35.36,13900.0,26.2453,26.2453,26.2379,26.2453,13900.0
2012-08-15 14:00:00,35.35,35.36,35.35,35.36,4900.0,26.2379,26.2453,26.2379,26.2453,4900.0
2012-08-15 14:05:00,35.36,35.36,35.35,35.36,8700.0,26.2453,26.2453,26.2379,26.2453,8700.0
2012-08-15 14:10:00,35.36,35.37,35.35,35.37,7500.0,26.2453,26.2528,26.2379,26.2528,7500.0
2012-08-15 14:15:00,35.37,35.38,35.36,35.36,46800.0,26.2528,26.2602,26.2453,26.2453,46800.0
2012-08-15 14:20:00,35.36,35.37,35.34,35.35,26700.0,26.2453,26.2528,26.2305,26.2379,26700.0
2012-08-15 14:25:00,35.34,35.35,35.32,35.33,15800.0,26.2305,26.2379,26.2156,26.2231,15800.0
2012-08-15 14:30:00,35.32,35.33,35.3,35.3,7600.0,26.2156,26.2231,26.2008,26.2008,7600.0
2012-08-15 14:35:00,35.31,35.31,35.28,35.29,27900.0,26.2082,26.2082,26.186,26.1934,27900.0
2012-08-15 14:40:00,35.29,35.32,35.29,35.32,17800.0,26.1934,26.2156,26.1934,26.2156,17800.0
2012-08-15 14:45:00,35.31,35.32,35.31,35.31,7700.0,26.2082,26.2156,26.2082,26.2082,7700.0
2012-08-15 14:50:00,35.32,35.33,35.29,35.29,18300.0,26.2156,26.2231,26.1934,26.1934,18300.0
2012-08-15 14:55:00,35.29,35.3,35.28,35.3,6700.0,26.1934,26.2008,26.186,26.2008,6700.0
2012-08-15 15:00:00,35.3,35.3,35.29,35.3,38400.0,26.2008,26.2008,26.1934,26.2008,38400.0
2012-08-15 15:05:00,35.29,35.3,35.27,35.28,19700.0,26.1934,26.2008,26.1785,26.186,19700.0
2012-08-15 15:10:00,35.28,35.29,35.28,35.29,15000.0,26.186,26.1934,26.186,26.1934,15000.0
2012-08-15 15:15:00,35.29,35.31,35.29,35.31,43100.0,26.1934,26.2082,26.1934,26.2082,43100.0
2012-08-15 15:20:00,35.31,35.32,35.29,35.29,24600.0,26.2082,26.2156,26.1934,26.1934,24600.0
2012-08-15 15:25:00,35.29,35.3,35.27,35.28,18700.0,26.1934,26.2008,26.1785,26.186,18700.0
2012-08-15 15:30:00,35.28,35.3,35.26,35.29,24300.0,26.186,26.2008,26.1711,26.1934,24300.0
2012-08-15 15:35:00,35.29,35.3,35.28,35.28,21300.0,26.1934,26.2008,26.186,26.186,21300.0
2012-08-15 15:40:00,35.27,35.32,35.27,35.31,47800.0,26.1785,26.2156,26.1785,26.2082,47800.0
2012-08-15 15:45:00,35.3,35.31,35.28,35.3,123700.0,26.2008,26.2082,26.186,26.2008,123700.0
2012-08-15 15:50:00,35.3,35.31,35.29,35.3,121500.0,26.2008,26.2082,26.1934,26.2008,121500.0
2012-08-15 15:55:00,35.3,35.33,35.29,35.33,191900.0,26.2008,26.2231,26.1934,26.2231,191900.0
2012-08-16 09:30:00,35.28,35.28,35.15,35.19,73300.0,26.186,26.186,26.0895,26.1192,73300.0
2012-08-16 09:35:00,35.18,35.27,35.18,35.25,66400.0,26.1117,26.1785,26.1117,26.1637,66400.0
2012-08-16 09:40:00,35.25,35.32,35.2,35.32,39500.0,26.1637,26.2156,26.1266,26.2156,39500.0
2012-08-16 09:45:00,35.33,35.33,35.26,35.29,19400.0,26.2231,26.2231,26.1711,26.1934,19400.0
2012-08-16 09:50:00,35.3,35.4,35.28,35.4,54700.0,26.2008,26.275,26.186,26.275,54700.0
2012-08-16 09:55:00,35.41,35.47,35.4,35.45,52400.0,26.2824,26.327,26.275,26.3121,52400.0
2012-08-16 10:00:00,35.45,35.45,35.36,35.4,29700.0,26.3121,26.3121,26.2453,26.275,29700.0
2012-08-16 10:05:00,35.4,35.47,35.4,35.47,23400.0,26.275,26.327,26.275,26.327,23400.0
2012-08-16 10:10:00,35.47,35.49,35.46,35.49,16200.0,26.327,26.3418,26.3196,26.3418,16200.0
2012-08-16 10:15:00,35.49,35.5,35.46,35.47,36900.0,26.3418,26.3492,26.3196,26.327,36900.0
2012-08-16 10:20:00,35.46,35.5,35.46,35.5,17200.0,26.3196,26.3492,26.3196,26.3492,17200.0
2012-08-16 10:25:00,35.5,35.51,35.49,35.5,43400.0,26.3492,26.3567,26.3418,26.3492,43400.0
2012-08-16 10:30:00,35.5,35.5,35.47,35.49,17700.0,26.3492,26.3492,26.327,26.3418,17700.0
2012-08-16 10:35:00,35.49,35.5,35.45,35.5,58100.0,26.3418,26.3492,26.3121,26.3492,58100.0
2012-08-16 10:40:00,35.5,35.58,35.5,35.56,46900.0,26.3492,26.4086,26.3492,26.3938,46900.0
2012-08-16 10:45:00,35.57,35.59,35.56,35.56,31200.0,26.4012,26.4161,26.3938,26.3938,31200.0
2012-08-16 10:50:00,35.56,35.56,35.52,35.52,14700.0,26.3938,26.3938,26.3641,26.3641,14700.0
2012-08-16 10:55:00,35.52,35.57,35.5,35.55,72400.0,26.3641,26.4012,26.3492,26.3864,72400.0
2012-08-16 11:00:00,35.55,35.55,35.5,35.52,19600.0,26.3864,26.3864,26.3492,26.3641,19600.0
2012-08-16 11:05:00,35.52,35.54,35.52,35.52,12500.0,26.3641,26.3789,26.3641,26.3641,12500.0
2012-08-16 11:10:00,35.52,35.53,35.51,35.51,11100.0,26.3641,26.3715,26.3567,26.3567,11100.0
2012-08-16 11:15:00,35.51,35.55,35.51,35.55,15200.0,26.3567,26.3864,26.3567,26.3864,15200.0
2012-08-16 11:20:00,35.55,35.55,35.52,35.52,22700.0,26.3864,26.3864,26.3641,26.3641,22700.0
2012-08-16 11:25:00,35.53,35.54,35.52,35.54,10500.0,26.3715,26.3789,26.3641,26.3789,10500.0
2012-08-16 11:30:00,35.53,35.54,35.51,35.52,13300.0,26.3715,26.3789,26.3567,26.3641,13300.0
2012-08-16 11:35:00,35.53,35.53,35.51,35.53,20000.0,26.3715,26.3715,26.3567,26.3715,20000.0
2012-08-16 11:40:00,35.54,35.54,35.52,35.53,12800.0,26.3789,26.3789,26.3641,26.3715,12800.0
2012-08-16 11:45:00,35.53,35.6,35.53,35.58,29200.0,26.3715,26.4235,26.3715,26.4086,29200.0
2012-08-16 11:50:00,35.57,35.61,35.57,35.6,53100.0,26.4012,26.4309,26.4012,26.4235,53100.0
2012-08-16 11:55:00,35.6,35.61,35.59,35.61,21800.0,26.4235,26.4309,26.4161,26.4309,21800.0
2012-08-16 12:00:00,35.6,35.61,35.6,35.6,5200.0,26.4235,26.4309,26.4235,26.4235,5200.0
2012-08-16 12:05:00,35.6,35.62,35.6,35.62,4100.0,26.4235,26.4383,26.4235,26.4383,4100.0
2012-08-16 12:10:00,35.62,35.62,35.6,35.62,4100.0,26.4383,26.4383,26.4235,26.4383,4100.0
2012-08-16 12:15:00,35.62,35.62,35.61,35.62,1200.0,26.4383,26.4383,26.4309,26.4383,1200.0
2012-08-16 12:20:00,35.62,35.62,35.61,35.61,5600.0,26.4383,26.4383,26.4309,26.4309,5600.0
2012-08-16 12:25:00,35.62,35.62,35.6,35.6,8200.0,26.4383,26.4383,26.4235,26.4235,8200.0
2012-08-16 12:30:00,35.6,35.6,35.57,35.57,11100.0,26.4235,26.4235,26.4012,26.4012,11100.0
2012-08-16 12:35:00,35.57,35.6,35.57,35.6,10300.0,26.4012,26.4235,26.4012,26.4235,10300.0
2012-08-16 12:40:00,35.59,35.6,35.59,35.59,2400.0,26.4161,26.4235,26.4161,26.4161,2400.0
2012-08-16 12:45:00,35.59,35.59,35.58,35.58,5600.0,26.4161,26.4161,26.4086,26.4086,5600.0
2012-08-16 12:50:00,35.57,35.59,35.57,35.59,12200.0,26.4012,26.4161,26.4012,26.4161,12200.0
2012-08-16 12:55:00,35.59,35.62,35.59,35.6,20700.0,26.4161,26.4383,26.4161,26.4235,20700.0
2012-08-16 13:00:00,35.6,35.61,35.6,35.61,9500.0,26.4235,26.4309,26.4235,26.4309,9500.0
2012-08-16 13:05:00,35.61,35.63,35.6,35.63,9900.0,26.4309,26.4457,26.4235,26.4457,9900.0
2012-08-16 13:10:00,35.63,35.63,35.61,35.61,9600.0,26.4457,26.4457,26.4309,26.4309,9600.0
2012-08-16 13:15:00,35.61,35.63,35.61,35.62,16100.0,26.4309,26.4457,26.4309,26.4383,16100.0
2012-08-16 13:20:00,35.63,35.64,35.62,35.64,4400.0,26.4457,26.4532,26.4383,26.4532,4400.0
2012-08-16 13:25:00,35.63,35.64,35.63,35.63,15700.0,26.4457,26.4532,26.4457,26.4457,15700.0
2012-08-16 13:30:00,35.64,35.64,35.62,35.63,9000.0,26.4532,26.4532,26.4383,26.4457,9000.0
2012-08-16 13:35:00,35.64,35.64,35.62,35.63,17500.0,26.4532,26.4532,26.4383,26.4457,17500.0
2012-08-16 13:40:00,35.62,35.68,35.62,35.65,38800.0,26.4383,26.4829,26.4383,26.4606,38800.0
2012-08-16 13:45:00,35.65,35.65,35.64,35.64,5000.0,26.4606,26.4606,26.4532,26.4532,5000.0
2012-08-16 13:50:00,35.64,35.65,35.64,35.64,12400.0,26.4532,26.4606,26.4532,26.4532,12400.0
2012-08-16 13:55:00,35.64,35.65,35.63,35.65,11500.0,26.4532,26.4606,26.4457,26.4606,11500.0
2012-08-16 14:00:00,35.66,35.67,35.64,35.67,10100.0,26.468,26.4754,26.4532,26.4754,10100.0
2012-08-16 14:05:00,35.66,35.68,35.65,35.67,19400.0,26.468,26.4829,26.4606,26.4754,19400.0
2012-08-16 14:10:00,35.65,35.67,35.65,35.65,12100.0,26.4606,26.4754,26.4606,26.4606,12100.0
2012-08-16 14:15:00,35.64,35.65,35.61,35.61,10800.0,26.4532,26.4606,26.4309,26.4309,10800.0
2012-08-16 14:20:00,35.62,35.62,35.6,35.61,20200.0,26.4383,26.4383,26.4235,26.4309,20200.0
2012-08-16 14:25:00,35.61,35.65,35.61,35.63,38400.0,26.4309,26.4606,26.4309,26.4457,38400.0
2012-08-16 14:30:00,35.62,35.69,35.62,35.67,33400.0,26.4383,26.4903,26.4383,26.4754,33400.0
2012-08-16 14:35:00,35.67,35.68,35.67,35.67,11500.0,26.4754,26.4829,26.4754,26.4754,11500.0
2012-08-16 14:40:00,35.67,35.67,35.65,35.65,9800.0,26.4754,26.4754,26.4606,26.4606,9800.0
2012-08-16 14:45:00,35.65,35.68,35.65,35.66,29100.0,26.4606,26.4829,26.4606,26.468,29100.0
2012-08-16 14:50:00,35.66,35.66,35.64,35.65,26800.0,26.468,26.468,26.4532,26.4606,26800.0
2012-08-16 14:55:00,35.65,35.66,35.65,35.66,24500.0,26.4606,26.468,26.4606,26.468,24500.0
2012-08-16 15:00:00,35.65,35.68,35.65,35.68,36000.0,26.4606,26.4829,26.4606,26.4829,36000.0
2012-08-16 15:05:00,35.68,35.7,35.66,35.7,36900.0,26.4829,26.4977,26.468,26.4977,36900.0
2012-08-16 15:10:00,35.7,35.7,35.69,35.69,7700.0,26.4977,26.4977,26.4903,26.4903,7700.0
2012-08-16 15:15:00,35.7,35.7,35.69,35.7,13100.0,26.4977,26.4977,26.4903,26.4977,13100.0
2012-08-16 15:20:00,35.69,35.7,35.69,35.7,9800.0,26.4903,26.4977,26.4903,26.4977,9800.0
2012-08-16 15:25:00,35.7,35.7,35.69,35.7,13200.0,26.4977,26.4977,26.4903,26.4977,13200.0
2012-08-16 15:30:00,35.69,35.7,35.66,35.67,41500.0,26.4903,26.4977,26.468,26.4754,41500.0
2012-08-16 15:35:00,35.67,35.68,35.66,35.68,36500.0,26.4754,26.4829,26.468,26.4829,36500.0
2012-08-16 15:40:00,35.67,35.7,35.64,35.66,72400.0,26.4754,26.4977,26.4532,26.468,72400.0
2012-08-16 15:45:00,35.66,35.7,35.66,35.7,38300.0,26.468,26.4977,26.468,26.4977,38300.0
2012-08-16 15:50:00,35.7,35.7,35.66,35.66,62800.0,26.4977,26.4977,26.468,26.468,62800.0
2012-08-16 15:55:00,35.67,35.68,35.65,35.67,73000.0,26.4754,26.4829,26.4606,26.4754,73000.0
2012-08-17 09:30:00,35.65,35.65,35.53,35.54,239300.0,26.4606,26.4606,26.3715,26.3789,239300.0
2012-08-17 09:35:00,35.55,35.56,35.5,35.53,20700.0,26.3864,26.3938,26.3492,26.3715,20700.0
2012-08-17 09:40:00,35.54,35.54,35.51,35.51,9500.0,26.3789,26.3789,26.3567,26.3567,9500.0
2012-08-17 09:45:00,35.51,35.51,35.48,35.5,12800.0,26.3567,26.3567,26.3344,26.3492,12800.0
2012-08-17 09:50:00,35.49,35.5,35.46,35.47,11200.0,26.3418,26.3492,26.3196,26.327,11200.0
2012-08-17 09:55:00,35.48,35.55,35.48,35.53,24400.0,26.3344,26.3864,26.3344,26.3715,24400.0
2012-08-17 10:00:00,35.53,35.55,35.44,35.48,27600.0,26.3715,26.3864,26.3047,26.3344,27600.0
2012-08-17 10:05:00,35.5,35.5,35.44,35.45,50000.0,26.3492,26.3492,26.3047,26.3121,50000.0
2012-08-17 10:10:00,35.45,35.45,35.43,35.44,29500.0,26.3121,26.3121,26.2973,26.3047,29500.0
2012-08-17 10:15:00,35.43,35.45,35.43,35.45,36100.0,26.2973,26.3121,26.2973,26.3121,36100.0
2012-08-17 10:20:00,35.45,35.45,35.44,35.45,10300.0,26.3121,26.3121,26.3047,26.3121,10300.0
2012-08-17 10:25:00,35.45,35.45,35.43,35.44,21600.0,26.3121,26.3121,26.2973,26.3047,21600.0
2012-08-17 10:30:00,35.45,35.48,35.44,35.47,21800.0,26.3121,26.3344,26.3047,26.327,21800.0
2012-08-17 10:35:00,35.47,35.53,35.47,35.52,13300.0,26.327,26.3715,26.327,26.3641,13300.0
2012-08-17 10:40:00,35.52,35.52,35.47,35.47,24400.0,26.3641,26.3641,26.327,26.327,24400.0
2012-08-17 10:45:00,35.46,35.51,35.46,35.5,15500.0,26.3196,26.3567,26.3196,26.3492,15500.0
2012-08-17 10:50:00,35.5,35.55,35.5,35.55,21000.0,26.3492,26.3864,26.3492,26.3864,21000.0
2012-08-17 10:55:00,35.54,35.56,35.52,35.56,78700.0,26.3789,26.3938,26.3641,26.3938,78700.0
2012-08-17 11:00:00,35.55,35.58,35.53,35.54,49200.0,26.3864,26.4086,26.3715,26.3789,49200.0
2012-08-17 11:05:00,35.54,35.55,35.52,35.54,27000.0,26.3789,26.3864,26.3641,26.3789,27000.0
2012-08-17 11:10:00,35.54,35.59,35.54,35.59,8200.0,26.3789,26.4161,26.3789,26.4161,8200.0
2012-08-17 11:15:00,35.59,35.59,35.57,35.57,15600.0,26.4161,26.4161,26.4012,26.4012,15600.0
2012-08-17 11:20:00,35.59,35.59,35.58,35.58,10400.0,26.4161,26.4161,26.4086,26.4086,10400.0
2012-08-17 11:25:00,35.59,35.59,35.49,35.5,59700.0,26.4161,26.4161,26.3418,26.3492,59700.0
2012-08-17 11:30:00,35.5,35.52,35.49,35.52,25700.0,26.3492,26.3641,26.3418,26.3641,25700.0
2012-08-17 11:35:00,35.52,35.57,35.52,35.57,20300.0,26.3641,26.4012,26.3641,26.4012,20300.0
2012-08-17 11:40:00,35.57,35.6,35.57,35.59,10500.0,26.4012,26.4235,26.4012,26.4161,10500.0
2012-08-17 11:45:00,35.6,35.61,35.58,35.61,10800.0,26.4235,26.4309,26.4086,26.4309,10800.0
2012-08-17 11:50:00,35.61,35.64,35.61,35.63,13500.0,26.4309,26.4532,26.4309,26.4457,13500.0
2012-08-17 11:55:00,35.63,35.63,35.62,35.63,2200.0,26.4457,26.4457,26.4383,26.4457,2200.0
2012-08-17 12:00:00,35.63,35.63,35.6,35.6,6500.0,26.4457,26.4457,26.4235,26.4235,6500.0
2012-08-17 12:05:00,35.6,35.62,35.6,35.62,6300.0,26.4235,26.4383,26.4235,26.4383,6300.0
2012-08-17 12:10:00,35.62,35.62,35.59,35.59,8800.0,26.4383,26.4383,26.4161,26.4161,8800.0
2012-08-17 12:15:00,35.58,35.61,35.58,35.61,10200.0,26.4086,26.4309,26.4086,26.4309,10200.0
2012-08-17 12:20:00,35.6,35.61,35.57,35.58,7900.0,26.4235,26.4309,26.4012,26.4086,7900.0
2012-08-17 12:25:00,35.58,35.6,35.58,35.59,4600.0,26.4086,26.4235,26.4086,26.4161,4600.0
2012-08-17 12:30:00,35.58,35.6,35.58,35.6,10300.0,26.4086,26.4235,26.4086,26.4235,10300.0
2012-08-17 12:35:00,35.6,35.6,35.58,35.6,15700.0,26.4235,26.4235,26.4086,26.4235,15700.0
2012-08-17 12:40:00,35.6,35.61,35.59,35.6,23500.0,26.4235,26.4309,26.4161,26.4235,23500.0
2012-08-17 12:45:00,35.6,35.6,35.59,35.59,1800.0,26.4235,26.4235,26.4161,26.4161,1800.0
2012-08-17 12:50:00,35.6,35.62,35.58,35.59,17700.0,26.4235,26.4383,26.4086,26.4161,17700.0
2012-08-17 12:55:00,35.58,35.61,35.57,35.6,9300.0,26.4086,26.4309,26.4012,26.4235,9300.0
2012-08-17 13:00:00,35.59,35.61,35.59,35.6,2500.0,26.4161,26.4309,26.4161,26.4235,2500.0
2012-08-17 13:05:00,35.6,35.6,35.59,35.59,4400.0,26.4235,26.4235,26.4161,26.4161,4400.0
2012-08-17 13:10:00,35.59,35.61,35.57,35.6,23800.0,26.4161,26.4309,26.4012,26.4235,23800.0
2012-08-17 13:15:00,35.6,35.6,35.58,35.6,7700.0,26.4235,26.4235,26.4086,26.4235,7700.0
2012-08-17 13:20:00,35.6,35.6,35.59,35.6,16300.0,26.4235,26.4235,26.4161,26.4235,16300.0
2012-08-17 13:25:00,35.6,35.6,35.58,35.6,26500.0,26.4235,26.4235,26.4086,26.4235,26500.0
2012-08-17 13:30:00,35.6,35.6,35.59,35.6,4700.0,26.4235,26.4235,26.4161,26.4235,4700.0
2012-08-17 13:35:00,35.6,35.6,35.59,35.59,4300.0,26.4235,26.4235,26.4161,26.4161,4300.0
2012-08-17 13:40:00,35.59,35.6,35.59,35.59,14200.0,26.4161,26.4235,26.4161,26.4161,14200.0
2012-08-17 13:45:00,35.6,35.6,35.59,35.6,29100.0,26.4235,26.4235,26.4161,26.4235,29100.0
2012-08-17 13:50:00,35.6,35.6,35.58,35.58,22700.0,26.4235,26.4235,26.4086,26.4086,22700.0
2012-08-17 13:55:00,35.58,35.59,35.58,35.58,3800.0,26.4086,26.4161,26.4086,26.4086,3800.0
2012-08-17 14:00:00,35.58,35.6,35.58,35.6,21500.0,26.4086,26.4235,26.4086,26.4235,21500.0
2012-08-17 14:05:00,35.6,35.6,35.58,35.58,25500.0,26.4235,26.4235,26.4086,26.4086,25500.0
2012-08-17 14:10:00,35.58,35.59,35.58,35.59,5400.0,26.4086,26.4161,26.4086,26.4161,5400.0
2012-08-17 14:15:00,35.58,35.6,35.58,35.6,9000.0,26.4086,26.4235,26.4086,26.4235,9000.0
2012-08-17 14:20:00,35.6,35.6,35.58,35.6,5200.0,26.4235,26.4235,26.4086,26.4235,5200.0
2012-08-17 14:25:00,35.6,35.6,35.59,35.59,19700.0,26.4235,26.4235,26.4161,26.4161,19700.0
2012-08-17 14:30:00,35.6,35.6,35.59,35.6,4400.0,26.4235,26.4235,26.4161,26.4235,4400.0
2012-08-17 14:35:00,35.6,35.6,35.59,35.6,5000.0,26.4235,26.4235,26.4161,26.4235,5000.0
2012-08-17 14:40:00,35.6,35.6,35.59,35.6,5500.0,26.4235,26.4235,26.4161,26.4235,5500.0
2012-08-17 14:45:00,35.6,35.6,35.59,35.6,4800.0,26.4235,26.4235,26.4161,26.4235,4800.0
2012-08-17 14:50:00,35.6,35.6,35.59,35.6,8700.0,26.4235,26.4235,26.4161,26.4235,8700.0
2012-08-17 14:55:00,35.6,35.6,35.59,35.59,4000.0,26.4235,26.4235,26.4161,26.4161,4000.0
2012-08-17 15:00:00,35.6,35.6,35.59,35.6,11200.0,26.4235,26.4235,26.4161,26.4235,11200.0
2012-08-17 15:05:00,35.6,35.6,35.59,35.6,17700.0,26.4235,26.4235,26.4161,26.4235,17700.0
2012-08-17 15:10:00,35.59,35.6,35.59,35.6,8300.0,26.4161,26.4235,26.4161,26.4235,8300.0
2012-08-17 15:15:00,35.6,35.6,35.59,35.6,16500.0,26.4235,26.4235,26.4161,26.4235,16500.0
2012-08-17 15:20:00,35.6,35.6,35.59,35.6,8600.0,26.4235,26.4235,26.4161,26.4235,8600.0
2012-08-17 15:25:00,35.6,35.6,35.59,35.6,9600.0,26.4235,26.4235,26.4161,26.4235,9600.0
2012-08-17 15:30:00,35.6,35.6,35.59,35.6,24100.0,26.4235,26.4235,26.4161,26.4235,24100.0
2012-08-17 15:35:00,35.6,35.6,35.59,35.6,18300.0,26.4235,26.4235,26.4161,26.4235,18300.0
2012-08-17 15:40:00,35.6,35.6,35.59,35.59,41500.0,26.4235,26.4235,26.4161,26.4161,41500.0
2012-08-17 15:45:00,35.6,35.62,35.59,35.62,123200.0,26.4235,26.4383,26.4161,26.4383,123200.0
2012-08-17 15:50:00,35.62,35.64,35.61,35.63,31200.0,26.4383,26.4532,26.4309,26.4457,31200.0
2012-08-17 15:55:00,35.63,35.66,35.62,35.66,127200.0,26.4457,26.468,26.4383,26.468,127200.0
2012-08-20 09:30:00,34.93,34.99,34.75,34.77,292900.0,25.9262,25.9707,25.7926,25.8074,292900.0
2012-08-20 09:35:00,34.77,34.8,34.6,34.7,141300.0,25.8074,25.8297,25.6812,25.7555,141300.0
2012-08-20 09:40:00,34.7,34.73,34.5,34.53,190300.0,25.7555,25.7777,25.607,25.6293,190300.0
2012-08-20 09:45:00,34.53,34.64,34.44,34.45,136200.0,25.6293,25.7109,25.5625,25.5699,136200.0
2012-08-20 09:50:00,34.44,34.45,34.08,34.13,281100.0,25.5625,25.5699,25.2953,25.3324,281100.0
2012-08-20 09:55:00,34.14,34.34,34.14,34.24,181500.0,25.3398,25.4883,25.3398,25.414,181500.0
2012-08-20 10:00:00,34.24,34.29,34.19,34.25,145200.0,25.414,25.4511,25.3769,25.4215,145200.0
2012-08-20 10:05:00,34.25,34.27,34.2,34.22,85100.0,25.4215,25.4363,25.3843,25.3992,85100.0
2012-08-20 10:10:00,34.22,34.22,34.14,34.16,92700.0,25.3992,25.3992,25.3398,25.3547,92700.0
2012-08-20 10:15:00,34.16,34.27,34.11,34.21,92700.0,25.3547,25.4363,25.3175,25.3918,92700.0
2012-08-20 10:20:00,34.22,34.22,34.17,34.18,89500.0,25.3992,25.3992,25.3621,25.3695,89500.0
2012-08-20 10:25:00,34.18,34.19,34.07,34.14,181000.0,25.3695,25.3769,25.2879,25.3398,181000.0
2012-08-20 10:30:00,34.14,34.17,34.07,34.16,130700.0,25.3398,25.3621,25.2879,25.3547,130700.0
2012-08-20 10:35:00,34.16,34.21,34.16,34.18,77700.0,25.3547,25.3918,25.3547,25.3695,77700.0
2012-08-20 10:40:00,34.19,34.19,34.13,34.13,50800.0,25.3769,25.3769,25.3324,25.3324,50800.0
2012-08-20 10:45:00,34.12,34.12,34.06,34.07,115200.0,25.325,25.325,25.2804,25.2879,115200.0
2012-08-20 10:50:00,34.07,34.15,34.07,34.11,92500.0,25.2879,25.3472,25.2879,25.3175,92500.0
2012-08-20 10:55:00,34.11,34.11,34.07,34.09,70200.0,25.3175,25.3175,25.2879,25.3027,70200.0
2012-08-20 11:00:00,34.09,34.12,34.07,34.08,60400.0,25.3027,25.325,25.2879,25.2953,60400.0
2012-08-20 11:05:00,34.08,34.1,34.04,34.09,152700.0,25.2953,25.3101,25.2656,25.3027,152700.0
2012-08-20 11:10:00,34.09,34.11,34.06,34.09,72200.0,25.3027,25.3175,25.2804,25.3027,72200.0
2012-08-20 11:15:00,34.1,34.1,34.04,34.05,52800.0,25.3101,25.3101,25.2656,25.273,52800.0
2012-08-20 11:20:00,34.05,34.09,34.04,34.04,85900.0,25.273,25.3027,25.2656,25.2656,85900.0
2012-08-20 11:25:00,34.04,34.05,33.98,33.98,67700.0,25.2656,25.273,25.2211,25.2211,67700.0
2012-08-20 11:30:00,33.99,34.01,33.97,34.01,63800.0,25.2285,25.2433,25.2136,25.2433,63800.0
2012-08-20 11:35:00,34.01,34.05,33.98,34.0,86700.0,25.2433,25.273,25.2211,25.2359,86700.0
2012-08-20 11:40:00,34.0,34.0,33.91,33.92,73500.0,25.2359,25.2359,25.1691,25.1765,73500.0
2012-08-20 11:45:00,33.92,33.95,33.88,33.89,85900.0,25.1765,25.1988,25.1468,25.1543,85900.0
2012-08-20 11:50:00,33.89,34.0,33.88,33.95,111000.0,25.1543,25.2359,25.1468,25.1988,111000.0
2012-08-20 11:55:00,33.95,33.96,33.93,33.94,37000.0,25.1988,25.2062,25.1839,25.1914,37000.0
2012-08-20 12:00:00,33.94,34.0,33.94,33.99,84300.0,25.1914,25.2359,25.1914,25.2285,84300.0
2012-08-20 12:05:00,34.0,34.03,33.99,34.03,46000.0,25.2359,25.2582,25.2285,25.2582,46000.0
2012-08-20 12:10:00,34.03,34.1,34.02,34.06,195600.0,25.2582,25.3101,25.2507,25.2804,195600.0
2012-08-20 12:15:00,34.05,34.06,34.01,34.01,29900.0,25.273,25.2804,25.2433,25.2433,29900.0
2012-08-20 12:20:00,34.01,34.02,34.0,34.01,42300.0,25.2433,25.2507,25.2359,25.2433,42300.0
2012-08-20 12:25:00,34.02,34.04,34.0,34.0,33600.0,25.2507,25.2656,25.2359,25.2359,33600.0
2012-08-20 12:30:00,34.01,34.01,34.0,34.01,31500.0,25.2433,25.2433,25.2359,25.2433,31500.0
2012-08-20 12:35:00,34.01,34.01,34.0,34.0,34700.0,25.2433,25.2433,25.2359,25.2359,34700.0
2012-08-20 12:40:00,34.01,34.03,34.0,34.02,47500.0,25.2433,25.2582,25.2359,25.2507,47500.0
2012-08-20 12:45:00,34.02,34.05,34.01,34.05,77700.0,25.2507,25.273,25.2433,25.273,77700.0
2012-08-20 12:50:00,34.06,34.09,34.05,34.07,108300.0,25.2804,25.3027,25.273,25.2879,108300.0
2012-08-20 12:55:00,34.07,34.09,34.06,34.09,92000.0,25.2879,25.3027,25.2804,25.3027,92000.0
2012-08-20 13:00:00,34.09,34.09,34.07,34.08,54600.0,25.3027,25.3027,25.2879,25.2953,54600.0
2012-08-20 13:05:00,34.08,34.1,34.07,34.09,92600.0,25.2953,25.3101,25.2879,25.3027,92600.0
2012-08-20 13:10:00,34.09,34.14,34.09,34.13,42100.0,25.3027,25.3398,25.3027,25.3324,42100.0
2012-08-20 13:15:00,34.13,34.21,34.12,34.19,84200.0,25.3324,25.3918,25.325,25.3769,84200.0
2012-08-20 13:20:00,34.19,34.24,34.19,34.23,125800.0,25.3769,25.414,25.3769,25.4066,125800.0
2012-08-20 13:25:00,34.22,34.24,34.2,34.23,29300.0,25.3992,25.414,25.3843,25.4066,29300.0
2012-08-20 13:30:00,34.24,34.29,34.23,34.28,73200.0,25.414,25.4511,25.4066,25.4437,73200.0
2012-08-20 13:35:00,34.28,34.3,34.27,34.3,26900.0,25.4437,25.4586,25.4363,25.4586,26900.0
2012-08-20 13:40:00,34.3,34.34,34.29,34.34,77200.0,25.4586,25.4883,25.4511,25.4883,77200.0
2012-08-20 13:45:00,34.34,34.34,34.3,34.33,68400.0,25.4883,25.4883,25.4586,25.4808,68400.0
2012-08-20 13:50:00,34.34,34.39,34.3,34.36,75300.0,25.4883,25.5254,25.4586,25.5031,75300.0
2012-08-20 13:55:00,34.36,34.44,34.36,34.41,89900.0,25.5031,25.5625,25.5031,25.5402,89900.0
2012-08-20 14:00:00,34.41,34.44,34.41,34.44,38400.0,25.5402,25.5625,25.5402,25.5625,38400.0
2012-08-20 14:05:00,34.43,34.44,34.42,34.44,28300.0,25.5551,25.5625,25.5476,25.5625,28300.0
2012-08-20 14:10:00,34.44,34.51,34.43,34.48,74700.0,25.5625,25.6144,25.5551,25.5922,74700.0
2012-08-20 14:15:00,34.47,34.5,34.44,34.47,61600.0,25.5847,25.607,25.5625,25.5847,61600.0
2012-08-20 14:20:00,34.48,34.5,34.47,34.5,50900.0,25.5922,25.607,25.5847,25.607,50900.0
2012-08-20 14:25:00,34.5,34.52,34.45,34.46,96700.0,25.607,25.6219,25.5699,25.5773,96700.0
2012-08-20 14:30:00,34.46,34.48,34.43,34.43,74000.0,25.5773,25.5922,25.5551,25.5551,74000.0
2012-08-20 14:35:00,34.43,34.45,34.41,34.42,73400.0,25.5551,25.5699,25.5402,25.5476,73400.0
2012-08-20 14:40:00,34.42,34.43,34.38,34.38,74400.0,25.5476,25.5551,25.5179,25.5179,74400.0
2012-08-20 14:45:00,34.38,34.42,34.37,34.41,90200.0,25.5179,25.5476,25.5105,25.5402,90200.0
2012-08-20 14:50:00,34.4,34.42,34.4,34.4,31000.0,25.5328,25.5476,25.5328,25.5328,31000.0
2012-08-20 14:55:00,34.41,34.42,34.39,34.4,90500.0,25.5402,25.5476,25.5254,25.5328,90500.0
2012-08-20 15:00:00,34.4,34.4,34.36,34.4,87100.0,25.5328,25.5328,25.5031,25.5328,87100.0
2012-08-20 15:05:00,34.4,34.41,34.39,34.4,47800.0,25.5328,25.5402,25.5254,25.5328,47800.0
2012-08-20 15:10:00,34.4,34.42,34.37,34.42,85800.0,25.5328,25.5476,25.5105,25.5476,85800.0
2012-08-20 15:15:00,34.42,34.43,34.41,34.42,41400.0,25.5476,25.5551,25.5402,25.5476,41400.0
2012-08-20 15:20:00,34.43,34.43,34.39,34.41,81300.0,25.5551,25.5551,25.5254,25.5402,81300.0
2012-08-20 15:25:00,34.41,34.47,34.4,34.47,119100.0,25.5402,25.5847,25.5328,25.5847,119100.0
2012-08-20 15:30:00,34.47,34.49,34.46,34.48,132400.0,25.5847,25.5996,25.5773,25.5922,132400.0
2012-08-20 15:35:00,34.48,34.52,34.47,34.52,93300.0,25.5922,25.6219,25.5847,25.6219,93300.0
2012-08-20 15:40:00,34.52,34.54,34.47,34.47,178100.0,25.6219,25.6367,25.5847,25.5847,178100.0
2012-08-20 15:45:00,34.47,34.56,34.47,34.55,177800.0,25.5847,25.6516,25.5847,25.6441,177800.0
2012-08-20 15:50:00,34.55,34.57,34.49,34.55,214900.0,25.6441,25.659,25.5996,25.6441,214900.0
2012-08-20 15:55:00,34.55,34.6,34.54,34.59,343600.0,25.6441,25.6812,25.6367,25.6738,343600.0
2012-08-21 09:30:00,34.49,34.59,34.49,34.58,98500.0,25.5996,25.6738,25.5996,25.6664,98500.0
2012-08-21 09:35:00,34.58,34.59,34.53,34.54,69800.0,25.6664,25.6738,25.6293,25.6367,69800.0
2012-08-21 09:40:00,34.56,34.57,34.52,34.55,48900.0,25.6516,25.659,25.6219,25.6441,48900.0
2012-08-21 09:45:00,34.56,34.65,34.56,34.63,33200.0,25.6516,25.7184,25.6516,25.7035,33200.0
2012-08-21 09:50:00,34.63,34.64,34.58,34.62,26900.0,25.7035,25.7109,25.6664,25.6961,26900.0
2012-08-21 09:55:00,34.63,34.71,34.63,34.7,29800.0,25.7035,25.7629,25.7035,25.7555,29800.0
2012-08-21 10:00:00,34.7,34.73,34.68,34.69,34100.0,25.7555,25.7777,25.7406,25.748,34100.0
2012-08-21 10:05:00,34.7,34.75,34.69,34.72,58500.0,25.7555,25.7926,25.748,25.7703,58500.0
2012-08-21 10:10:00,34.72,34.75,34.71,34.72,54400.0,25.7703,25.7926,25.7629,25.7703,54400.0
2012-08-21 10:15:00,34.72,34.73,34.69,34.7,78600.0,25.7703,25.7777,25.748,25.7555,78600.0
2012-08-21 10:20:00,34.7,34.75,34.68,34.73,33600.0,25.7555,25.7926,25.7406,25.7777,33600.0
2012-08-21 10:25:00,34.74,34.75,34.71,34.71,26300.0,25.7852,25.7926,25.7629,25.7629,26300.0
2012-08-21 10:30:00,34.71,34.73,34.69,34.71,32000.0,25.7629,25.7777,25.748,25.7629,32000.0
2012-08-21 10:35:00,34.72,34.72,34.7,34.71,93300.0,25.7703,25.7703,25.7555,25.7629,93300.0
2012-08-21 10:40:00,34.71,34.74,34.71,34.73,26700.0,25.7629,25.7852,25.7629,25.7777,26700.0
2012-08-21 10:45:00,34.74,34.74,34.71,34.73,31800.0,25.7852,25.7852,25.7629,25.7777,31800.0
2012-08-21 10:50:00,34.73,34.74,34.7,34.74,49700.0,25.7777,25.7852,25.7555,25.7852,49700.0
2012-08-21 10:55:00,34.74,34.76,34.71,34.71,57200.0,25.7852,25.8,25.7629,25.7629,57200.0
2012-08-21 11:00:00,34.71,34.8,34.71,34.8,120400.0,25.7629,25.8297,25.7629,25.8297,120400.0
2012-08-21 11:05:00,34.8,34.8,34.73,34.74,122800.0,25.8297,25.8297,25.7777,25.7852,122800.0
2012-08-21 11:10:00,34.75,34.75,34.71,34.73,31600.0,25.7926,25.7926,25.7629,25.7777,31600.0
2012-08-21 11:15:00,34.71,34.72,34.69,34.71,56900.0,25.7629,25.7703,25.748,25.7629,56900.0
2012-08-21 11:20:00,34.7,34.72,34.67,34.7,72000.0,25.7555,25.7703,25.7332,25.7555,72000.0
2012-08-21 11:25:00,34.7,34.72,34.68,34.69,55700.0,25.7555,25.7703,25.7406,25.748,55700.0
2012-08-21 11:30:00,34.69,34.7,34.68,34.69,28100.0,25.748,25.7555,25.7406,25.748,28100.0
2012-08-21 11:35:00,34.69,34.69,34.68,34.68,6500.0,25.748,25.748,25.7406,25.7406,6500.0
2012-08-21 11:40:00,34.68,34.69,34.64,34.65,22100.0,25.7406,25.748,25.7109,25.7184,22100.0
2012-08-21 11:45:00,34.66,34.67,34.63,34.65,45300.0,25.7258,25.7332,25.7035,25.7184,45300.0
2012-08-21 11:50:00,34.64,34.64,34.6,34.62,66600.0,25.7109,25.7109,25.6812,25.6961,66600.0
2012-08-21 11:55:00,34.62,34.66,34.6,34.6,87300.0,25.6961,25.7258,25.6812,25.6812,87300.0
2012-08-21 12:00:00,34.6,34.61,34.56,34.6,98300.0,25.6812,25.6887,25.6516,25.6812,98300.0
2012-08-21 12:05:00,34.6,34.65,34.6,34.63,20600.0,25.6812,25.7184,25.6812,25.7035,20600.0
2012-08-21 12:10:00,34.64,34.65,34.63,34.65,20700.0,25.7109,25.7184,25.7035,25.7184,20700.0
2012-08-21 12:15:00,34.65,34.65,34.6,34.6,22300.0,25.7184,25.7184,25.6812,25.6812,22300.0
2012-08-21 12:20:00,34.6,34.61,34.57,34.58,57000.0,25.6812,25.6887,25.659,25.6664,57000.0
2012-08-21 12:25:00,34.58,34.59,34.55,34.56,38000.0,25.6664,25.6738,25.6441,25.6516,38000.0
2012-08-21 12:30:00,34.56,34.58,34.52,34.53,66200.0,25.6516,25.6664,25.6219,25.6293,66200.0
2012-08-21 12:35:00,34.53,34.57,34.53,34.56,12100.0,25.6293,25.659,25.6293,25.6516,12100.0
2012-08-21 12:40:00,34.56,34.56,34.54,34.54,12000.0,25.6516,25.6516,25.6367,25.6367,12000.0
2012-08-21 12:45:00,34.54,34.55,34.53,34.55,16000.0,25.6367,25.6441,25.6293,25.6441,16000.0
2012-08-21 12:50:00,34.55,34.55,34.54,34.54,20400.0,25.6441,25.6441,25.6367,25.6367,20400.0
2012-08-21 12:55:00,34.55,34.56,34.54,34.55,46700.0,25.6441,25.6516,25.6367,25.6441,46700.0
2012-08-21 13:00:00,34.55,34.61,34.55,34.61,38600.0,25.6441,25.6887,25.6441,25.6887,38600.0
2012-08-21 13:05:00,34.62,34.63,34.6,34.63,68300.0,25.6961,25.7035,25.6812,25.7035,68300.0
2012-08-21 13:10:00,34.62,34.63,34.55,34.62,78600.0,25.6961,25.7035,25.6441,25.6961,78600.0
2012-08-21 13:15:00,34.62,34.63,34.59,34.6,41700.0,25.6961,25.7035,25.6738,25.6812,41700.0
2012-08-21 13:20:00,34.59,34.6,34.57,34.57,62800.0,25.6738,25.6812,25.659,25.659,62800.0
2012-08-21 13:25:00,34.57,34.59,34.57,34.58,67700.0,25.659,25.6738,25.659,25.6664,67700.0
2012-08-21 13:30:00,34.59,34.61,34.58,34.61,34300.0,25.6738,25.6887,25.6664,25.6887,34300.0
2012-08-21 13:35:00,34.6,34.61,34.54,34.58,83400.0,25.6812,25.6887,25.6367,25.6664,83400.0
2012-08-21 13:40:00,34.58,34.6,34.57,34.58,37700.0,25.6664,25.6812,25.659,25.6664,37700.0
2012-08-21 13:45:00,34.58,34.59,34.57,34.58,16600.0,25.6664,25.6738,25.659,25.6664,16600.0
2012-08-21 13:50:00,34.59,34.59,34.58,34.59,10800.0,25.6738,25.6738,25.6664,25.6738,10800.0
2012-08-21 13:55:00,34.58,34.6,34.58,34.59,18200.0,25.6664,25.6812,25.6664,25.6738,18200.0
2012-08-21 14:00:00,34.58,34.59,34.56,34.56,29200.0,25.6664,25.6738,25.6516,25.6516,29200.0
2012-08-21 14:05:00,34.57,34.58,34.53,34.53,26000.0,25.659,25.6664,25.6293,25.6293,26000.0
2012-08-21 14:10:00,34.53,34.53,34.51,34.52,14900.0,25.6293,25.6293,25.6144,25.6219,14900.0
2012-08-21 14:15:00,34.52,34.53,34.48,34.49,30400.0,25.6219,25.6293,25.5922,25.5996,30400.0
2012-08-21 14:20:00,34.48,34.49,34.48,34.49,10300.0,25.5922,25.5996,25.5922,25.5996,10300.0
2012-08-21 14:25:00,34.48,34.5,34.47,34.5,28700.0,25.5922,25.607,25.5847,25.607,28700.0
2012-08-21 14:30:00,34.49,34.51,34.48,34.51,61300.0,25.5996,25.6144,25.5922,25.6144,61300.0
2012-08-21 14:35:00,34.51,34.52,34.49,34.5,45600.0,25.6144,25.6219,25.5996,25.607,45600.0
2012-08-21 14:40:00,34.5,34.52,34.49,34.49,33100.0,25.607,25.6219,25.5996,25.5996,33100.0
2012-08-21 14:45:00,34.5,34.52,34.49,34.51,27500.0,25.607,25.6219,25.5996,25.6144,27500.0
2012-08-21 14:50:00,34.52,34.52,34.51,34.51,15100.0,25.6219,25.6219,25.6144,25.6144,15100.0
2012-08-21 14:55:00,34.52,34.52,34.48,34.49,59200.0,25.6219,25.6219,25.5922,25.5996,59200.0
2012-08-21 15:00:00,34.5,34.5,34.45,34.47,55100.0,25.607,25.607,25.5699,25.5847,55100.0
2012-08-21 15:05:00,34.47,34.48,34.47,34.47,12600.0,25.5847,25.5922,25.5847,25.5847,12600.0
2012-08-21 15:10:00,34.48,34.5,34.48,34.5,52200.0,25.5922,25.607,25.5922,25.607,52200.0
2012-08-21 15:15:00,34.5,34.5,34.48,34.49,87500.0,25.607,25.607,25.5922,25.5996,87500.0
2012-08-21 15:20:00,34.49,34.5,34.49,34.49,25500.0,25.5996,25.607,25.5996,25.5996,25500.0
2012-08-21 15:25:00,34.5,34.5,34.48,34.48,87700.0,25.607,25.607,25.5922,25.5922,87700.0
2012-08-21 15:30:00,34.48,34.51,34.46,34.47,92500.0,25.5922,25.6144,25.5773,25.5847,92500.0
2012-08-21 15:35:00,34.48,34.5,34.48,34.49,86900.0,25.5922,25.607,25.5922,25.5996,86900.0
2012-08-21 15:40:00,34.5,34.51,34.46,34.46,141900.0,25.607,25.6144,25.5773,25.5773,141900.0
2012-08-21 15:45:00,34.46,34.49,34.44,34.44,58600.0,25.5773,25.5996,25.5625,25.5625,58600.0
2012-08-21 15:50:00,34.45,34.46,34.44,34.45,53800.0,25.5699,25.5773,25.5625,25.5699,53800.0
2012-08-21 15:55:00,34.46,34.49,34.45,34.49,107500.0,25.5773,25.5996,25.5699,25.5996,107500.0
2012-08-22 09:30:00,34.39,34.5,34.37,34.38,48000.0,25.5254,25.607,25.5105,25.5179,48000.0
2012-08-22 09:35:00,34.38,34.47,34.38,34.44,12000.0,25.5179,25.5847,25.5179,25.5625,12000.0
2012-08-22 09:40:00,34.43,34.56,34.43,34.55,15500.0,25.5551,25.6516,25.5551,25.6441,15500.0
2012-08-22 09:45:00,34.55,34.58,34.51,34.56,22000.0,25.6441,25.6664,25.6144,25.6516,22000.0
2012-08-22 09:50:00,34.56,34.6,34.56,34.59,18100.0,25.6516,25.6812,25.6516,25.6738,18100.0
2012-08-22 09:55:00,34.58,34.59,34.53,34.57,51800.0,25.6664,25.6738,25.6293,25.659,51800.0
2012-08-22 10:00:00,34.57,34.59,34.55,34.55,17500.0,25.659,25.6738,25.6441,25.6441,17500.0
2012-08-22 10:05:00,34.54,34.56,34.51,34.55,10600.0,25.6367,25.6516,25.6144,25.6441,10600.0
2012-08-22 10:10:00,34.55,34.56,34.54,34.55,6900.0,25.6441,25.6516,25.6367,25.6441,6900.0
2012-08-22 10:15:00,34.54,34.54,34.49,34.5,11600.0,25.6367,25.6367,25.5996,25.607,11600.0
2012-08-22 10:20:00,34.49,34.52,34.47,34.48,26100.0,25.5996,25.6219,25.5847,25.5922,26100.0
2012-08-22 10:25:00,34.47,34.48,34.39,34.4,17100.0,25.5847,25.5922,25.5254,25.5328,17100.0
2012-08-22 10:30:00,34.4,34.43,34.4,34.4,22900.0,25.5328,25.5551,25.5328,25.5328,22900.0
2012-08-22 10:35:00,34.4,34.42,34.39,34.4,16600.0,25.5328,25.5476,25.5254,25.5328,16600.0
2012-08-22 10:40:00,34.4,34.42,34.4,34.4,16200.0,25.5328,25.5476,25.5328,25.5328,16200.0
2012-08-22 10:45:00,34.41,34.41,34.33,34.34,24000.0,25.5402,25.5402,25.4808,25.4883,24000.0
2012-08-22 10:50:00,34.35,34.36,34.34,34.35,30700.0,25.4957,25.5031,25.4883,25.4957,30700.0
2012-08-22 10:55:00,34.35,34.36,34.33,34.34,20500.0,25.4957,25.5031,25.4808,25.4883,20500.0
2012-08-22 11:00:00,34.34,34.38,34.31,34.38,24100.0,25.4883,25.5179,25.466,25.5179,24100.0
2012-08-22 11:05:00,34.38,34.4,34.35,34.36,30800.0,25.5179,25.5328,25.4957,25.5031,30800.0
2012-08-22 11:10:00,34.36,34.38,34.36,34.38,8900.0,25.5031,25.5179,25.5031,25.5179,8900.0
2012-08-22 11:15:00,34.37,34.41,34.37,34.4,18900.0,25.5105,25.5402,25.5105,25.5328,18900.0
2012-08-22 11:20:00,34.41,34.43,34.39,34.39,15200.0,25.5402,25.5551,25.5254,25.5254,15200.0
2012-08-22 11:25:00,34.39,34.43,34.39,34.42,8200.0,25.5254,25.5551,25.5254,25.5476,8200.0
2012-08-22 11:30:00,34.42,34.43,34.41,34.42,13300.0,25.5476,25.5551,25.5402,25.5476,13300.0
2012-08-22 11:35:00,34.43,34.44,34.41,34.43,39700.0,25.5551,25.5625,25.5402,25.5551,39700.0
2012-08-22 11:40:00,34.44,34.44,34.41,34.42,26100.0,25.5625,25.5625,25.5402,25.5476,26100.0
2012-08-22 11:45:00,34.43,34.45,34.39,34.4,55000.0,25.5551,25.5699,25.5254,25.5328,55000.0
2012-08-22 11:50:00,34.4,34.44,34.4,34.41,34100.0,25.5328,25.5625,25.5328,25.5402,34100.0
2012-08-22 11:55:00,34.41,34.42,34.39,34.4,16600.0,25.5402,25.5476,25.5254,25.5328,16600.0
2012-08-22 12:00:00,34.41,34.43,34.4,34.4,11900.0,25.5402,25.5551,25.5328,25.5328,11900.0
2012-08-22 12:05:00,34.4,34.41,34.39,34.39,9300.0,25.5328,25.5402,25.5254,25.5254,9300.0
2012-08-22 12:10:00,34.4,34.4,34.39,34.39,5100.0,25.5328,25.5328,25.5254,25.5254,5100.0
2012-08-22 12:15:00,34.39,34.4,34.39,34.39,7000.0,25.5254,25.5328,25.5254,25.5254,7000.0
2012-08-22 12:20:00,34.4,34.4,34.35,34.38,25900.0,25.5328,25.5328,25.4957,25.5179,25900.0
2012-08-22 12:25:00,34.37,34.38,34.37,34.38,37300.0,25.5105,25.5179,25.5105,25.5179,37300.0
2012-08-22 12:30:00,34.38,34.4,34.37,34.39,138500.0,25.5179,25.5328,25.5105,25.5254,138500.0
2012-08-22 12:35:00,34.39,34.4,34.38,34.4,89900.0,25.5254,25.5328,25.5179,25.5328,89900.0
2012-08-22 12:40:00,34.4,34.4,34.38,34.39,72600.0,25.5328,25.5328,25.5179,25.5254,72600.0
2012-08-22 12:45:00,34.39,34.39,34.35,34.37,25700.0,25.5254,25.5254,25.4957,25.5105,25700.0
2012-08-22 12:50:00,34.37,34.37,34.35,34.37,18000.0,25.5105,25.5105,25.4957,25.5105,18000.0
2012-08-22 12:55:00,34.37,34.38,34.36,34.37,17000.0,25.5105,25.5179,25.5031,25.5105,17000.0
2012-08-22 13:00:00,34.36,34.38,34.36,34.38,11000.0,25.5031,25.5179,25.5031,25.5179,11000.0
2012-08-22 13:05:00,34.38,34.38,34.36,34.37,18400.0,25.5179,25.5179,25.5031,25.5105,18400.0
2012-08-22 13:10:00,34.37,34.38,34.36,34.38,10100.0,25.5105,25.5179,25.5031,25.5179,10100.0
2012-08-22 13:15:00,34.37,34.4,34.36,34.4,31500.0,25.5105,25.5328,25.5031,25.5328,31500.0
2012-08-22 13:20:00,34.4,34.42,34.38,34.42,70300.0,25.5328,25.5476,25.5179,25.5476,70300.0
2012-08-22 13:25:00,34.43,34.45,34.41,34.43,16400.0,25.5551,25.5699,25.5402,25.5551,16400.0
2012-08-22 13:30:00,34.43,34.44,34.41,34.41,7900.0,25.5551,25.5625,25.5402,25.5402,7900.0
2012-08-22 13:35:00,34.42,34.42,34.4,34.41,21500.0,25.5476,25.5476,25.5328,25.5402,21500.0
2012-08-22 13:40:00,34.41,34.42,34.39,34.39,11900.0,25.5402,25.5476,25.5254,25.5254,11900.0
2012-08-22 13:45:00,34.4,34.4,34.39,34.39,9300.0,25.5328,25.5328,25.5254,25.5254,9300.0
2012-08-22 13:50:00,34.4,34.4,34.39,34.4,7200.0,25.5328,25.5328,25.5254,25.5328,7200.0
2012-08-22 13:55:00,34.4,34.44,34.39,34.43,31000.0,25.5328,25.5625,25.5254,25.5551,31000.0
2012-08-22 14:00:00,34.44,34.5,34.43,34.5,31600.0,25.5625,25.607,25.5551,25.607,31600.0
2012-08-22 14:05:00,34.51,34.52,34.42,34.44,20800.0,25.6144,25.6219,25.5476,25.5625,20800.0
2012-08-22 14:10:00,34.43,34.45,34.41,34.41,19700.0,25.5551,25.5699,25.5402,25.5402,19700.0
2012-08-22 14:15:00,34.41,34.43,34.39,34.41,39600.0,25.5402,25.5551,25.5254,25.5402,39600.0
2012-08-22 14:20:00,34.4,34.43,34.39,34.4,26700.0,25.5328,25.5551,25.5254,25.5328,26700.0
2012-08-22 14:25:00,34.4,34.43,34.39,34.43,23800.0,25.5328,25.5551,25.5254,25.5551,23800.0
2012-08-22 14:30:00,34.44,34.47,34.41,34.46,19700.0,25.5625,25.5847,25.5402,25.5773,19700.0
2012-08-22 14:35:00,34.46,34.51,34.45,34.49,24500.0,25.5773,25.6144,25.5699,25.5996,24500.0
2012-08-22 14:40:00,34.49,34.49,34.47,34.48,9600.0,25.5996,25.5996,25.5847,25.5922,9600.0
2012-08-22 14:45:00,34.48,34.53,34.48,34.52,27900.0,25.5922,25.6293,25.5922,25.6219,27900.0
2012-08-22 14:50:00,34.52,34.53,34.49,34.5,11700.0,25.6219,25.6293,25.5996,25.607,11700.0
2012-08-22 14:55:00,34.49,34.55,34.49,34.52,21200.0,25.5996,25.6441,25.5996,25.6219,21200.0
2012-08-22 15:00:00,34.52,34.53,34.51,34.52,22700.0,25.6219,25.6293,25.6144,25.6219,22700.0
2012-08-22 15:05:00,34.51,34.52,34.47,34.48,44100.0,25.6144,25.6219,25.5847,25.5922,44100.0
2012-08-22 15:10:00,34.48,34.5,34.47,34.5,48900.0,25.5922,25.607,25.5847,25.607,48900.0
2012-08-22 15:15:00,34.5,34.5,34.49,34.5,16500.0,25.607,25.607,25.5996,25.607,16500.0
2012-08-22 15:20:00,34.5,34.5,34.46,34.46,26900.0,25.607,25.607,25.5773,25.5773,26900.0
2012-08-22 15:25:00,34.46,34.47,34.43,34.44,31000.0,25.5773,25.5847,25.5551,25.5625,31000.0
2012-08-22 15:30:00,34.44,34.46,34.41,34.42,38500.0,25.5625,25.5773,25.5402,25.5476,38500.0
2012-08-22 15:35:00,34.42,34.43,34.41,34.41,32400.0,25.5476,25.5551,25.5402,25.5402,32400.0
2012-08-22 15:40:00,34.42,34.44,34.39,34.4,52800.0,25.5476,25.5625,25.5254,25.5328,52800.0
2012-08-22 15:45:00,34.39,34.43,34.37,34.39,73600.0,25.5254,25.5551,25.5105,25.5254,73600.0
2012-08-22 15:50:00,34.4,34.41,34.39,34.39,83400.0,25.5328,25.5402,25.5254,25.5254,83400.0
2012-08-22 15:55:00,34.4,34.42,34.39,34.41,168900.0,25.5328,25.5476,25.5254,25.5402,168900.0
2012-08-23 09:30:00,34.37,34.48,34.34,34.48,121200.0,25.5105,25.5922,25.4883,25.5922,121200.0
2012-08-23 09:35:00,34.48,34.48,34.38,34.38,12000.0,25.5922,25.5922,25.5179,25.5179,12000.0
2012-08-23 09:40:00,34.38,34.39,34.34,34.36,38200.0,25.5179,25.5254,25.4883,25.5031,38200.0
2012-08-23 09:45:00,34.35,34.38,34.32,34.34,39400.0,25.4957,25.5179,25.4734,25.4883,39400.0
2012-08-23 09:50:00,34.34,34.4,34.34,34.36,17700.0,25.4883,25.5328,25.4883,25.5031,17700.0
2012-08-23 09:55:00,34.38,34.38,34.36,34.36,21100.0,25.5179,25.5179,25.5031,25.5031,21100.0
2012-08-23 10:00:00,34.37,34.39,34.36,34.38,19800.0,25.5105,25.5254,25.5031,25.5179,19800.0
2012-08-23 10:05:00,34.38,34.38,34.35,34.36,18600.0,25.5179,25.5179,25.4957,25.5031,18600.0
2012-08-23 10:10:00,34.35,34.36,34.34,34.35,54200.0,25.4957,25.5031,25.4883,25.4957,54200.0
2012-08-23 10:15:00,34.35,34.36,34.34,34.34,45200.0,25.4957,25.5031,25.4883,25.4883,45200.0
2012-08-23 10:20:00,34.33,34.36,34.33,34.35,39000.0,25.4808,25.5031,25.4808,25.4957,39000.0
2012-08-23 10:25:00,34.34,34.35,34.31,34.32,45600.0,25.4883,25.4957,25.466,25.4734,45600.0
2012-08-23 10:30:00,34.33,34.39,34.33,34.34,33600.0,25.4808,25.5254,25.4808,25.4883,33600.0
2012-08-23 10:35:00,34.34,34.37,34.34,34.37,13500.0,25.4883,25.5105,25.4883,25.5105,13500.0
2012-08-23 10:40:00,34.37,34.37,34.35,34.35,17900.0,25.5105,25.5105,25.4957,25.4957,17900.0
2012-08-23 10:45:00,34.36,34.37,34.35,34.36,25000.0,25.5031,25.5105,25.4957,25.5031,25000.0
2012-08-23 10:50:00,34.36,34.37,34.36,34.36,30800.0,25.5031,25.5105,25.5031,25.5031,30800.0
2012-08-23 10:55:00,34.36,34.36,34.35,34.36,19500.0,25.5031,25.5031,25.4957,25.5031,19500.0
2012-08-23 11:00:00,34.36,34.37,34.36,34.36,35200.0,25.5031,25.5105,25.5031,25.5031,35200.0
2012-08-23 11:05:00,34.36,34.37,34.35,34.36,109800.0,25.5031,25.5105,25.4957,25.5031,109800.0
2012-08-23 11:10:00,34.36,34.37,34.34,34.34,20200.0,25.5031,25.5105,25.4883,25.4883,20200.0
2012-08-23 11:15:00,34.35,34.37,34.33,34.37,28200.0,25.4957,25.5105,25.4808,25.5105,28200.0
2012-08-23 11:20:00,34.37,34.38,34.34,34.38,103900.0,25.5105,25.5179,25.4883,25.5179,103900.0
2012-08-23 11:25:00,34.38,34.4,34.36,34.39,167000.0,25.5179,25.5328,25.5031,25.5254,167000.0
2012-08-23 11:30:00,34.39,34.4,34.34,34.37,86600.0,25.5254,25.5328,25.4883,25.5105,86600.0
2012-08-23 11:35:00,34.37,34.38,34.36,34.37,23100.0,25.5105,25.5179,25.5031,25.5105,23100.0
2012-08-23 11:40:00,34.36,34.37,34.34,34.37,81900.0,25.5031,25.5105,25.4883,25.5105,81900.0
2012-08-23 11:45:00,34.36,34.37,34.32,34.32,10700.0,25.5031,25.5105,25.4734,25.4734,10700.0
2012-08-23 11:50:00,34.32,34.33,34.31,34.32,17300.0,25.4734,25.4808,25.466,25.4734,17300.0
2012-08-23 11:55:00,34.32,34.33,34.31,34.32,7500.0,25.4734,25.4808,25.466,25.4734,7500.0
2012-08-23 12:00:00,34.32,34.33,34.31,34.33,23400.0,25.4734,25.4808,25.466,25.4808,23400.0
2012-08-23 12:05:00,34.32,34.35,34.32,34.34,19800.0,25.4734,25.4957,25.4734,25.4883,19800.0
2012-08-23 12:10:00,34.35,34.36,34.34,34.34,10900.0,25.4957,25.5031,25.4883,25.4883,10900.0
2012-08-23 12:15:00,34.34,34.35,34.34,34.35,45100.0,25.4883,25.4957,25.4883,25.4957,45100.0
2012-08-23 12:20:00,34.34,34.35,34.33,34.34,34600.0,25.4883,25.4957,25.4808,25.4883,34600.0
2012-08-23 12:25:00,34.34,34.35,34.34,34.34,2500.0,25.4883,25.4957,25.4883,25.4883,2500.0
2012-08-23 12:30:00,34.34,34.36,34.34,34.35,11800.0,25.4883,25.5031,25.4883,25.4957,11800.0
2012-08-23 12:35:00,34.36,34.36,34.35,34.35,5400.0,25.5031,25.5031,25.4957,25.4957,5400.0
2012-08-23 12:40:00,34.36,34.36,34.34,34.35,37600.0,25.5031,25.5031,25.4883,25.4957,37600.0
2012-08-23 12:45:00,34.35,34.35,34.33,34.35,33200.0,25.4957,25.4957,25.4808,25.4957,33200.0
2012-08-23 12:50:00,34.34,34.34,34.32,34.33,34400.0,25.4883,25.4883,25.4734,25.4808,34400.0
2012-08-23 12:55:00,34.32,34.32,34.27,34.3,29600.0,25.4734,25.4734,25.4363,25.4586,29600.0
2012-08-23 13:00:00,34.29,34.3,34.27,34.29,30500.0,25.4511,25.4586,25.4363,25.4511,30500.0
2012-08-23 13:05:00,34.3,34.32,34.29,34.32,10400.0,25.4586,25.4734,25.4511,25.4734,10400.0
2012-08-23 13:10:00,34.32,34.32,34.27,34.27,17100.0,25.4734,25.4734,25.4363,25.4363,17100.0
2012-08-23 13:15:00,34.27,34.31,34.27,34.3,42200.0,25.4363,25.466,25.4363,25.4586,42200.0
2012-08-23 13:20:00,34.31,34.31,34.27,34.27,15000.0,25.466,25.466,25.4363,25.4363,15000.0
2012-08-23 13:25:00,34.27,34.3,34.26,34.28,26400.0,25.4363,25.4586,25.4289,25.4437,26400.0
2012-08-23 13:30:00,34.27,34.28,34.27,34.28,7300.0,25.4363,25.4437,25.4363,25.4437,7300.0
2012-08-23 13:35:00,34.27,34.27,34.25,34.27,11400.0,25.4363,25.4363,25.4215,25.4363,11400.0
2012-08-23 13:40:00,34.27,34.3,34.26,34.27,12600.0,25.4363,25.4586,25.4289,25.4363,12600.0
2012-08-23 13:45:00,34.28,34.28,34.27,34.28,2800.0,25.4437,25.4437,25.4363,25.4437,2800.0
2012-08-23 13:50:00,34.28,34.3,34.27,34.28,8700.0,25.4437,25.4586,25.4363,25.4437,8700.0
2012-08-23 13:55:00,34.28,34.28,34.27,34.27,2400.0,25.4437,25.4437,25.4363,25.4363,2400.0
2012-08-23 14:00:00,34.27,34.3,34.27,34.29,14900.0,25.4363,25.4586,25.4363,25.4511,14900.0
2012-08-23 14:05:00,34.29,34.3,34.28,34.3,7700.0,25.4511,25.4586,25.4437,25.4586,7700.0
2012-08-23 14:10:00,34.29,34.34,34.29,34.34,17500.0,25.4511,25.4883,25.4511,25.4883,17500.0
2012-08-23 14:15:00,34.33,34.34,34.33,34.34,29700.0,25.4808,25.4883,25.4808,25.4883,29700.0
2012-08-23 14:20:00,34.35,34.35,34.33,34.34,69500.0,25.4957,25.4957,25.4808,25.4883,69500.0
2012-08-23 14:25:00,34.34,34.34,34.3,34.33,29000.0,25.4883,25.4883,25.4586,25.4808,29000.0
2012-08-23 14:30:00,34.32,34.33,34.32,34.33,6700.0,25.4734,25.4808,25.4734,25.4808,6700.0
2012-08-23 14:35:00,34.33,34.36,34.32,34.33,44900.0,25.4808,25.5031,25.4734,25.4808,44900.0
2012-08-23 14:40:00,34.33,34.35,34.31,34.31,57600.0,25.4808,25.4957,25.466,25.466,57600.0
2012-08-23 14:45:00,34.32,34.33,34.32,34.33,10300.0,25.4734,25.4808,25.4734,25.4808,10300.0
2012-08-23 14:50:00,34.33,34.33,34.29,34.29,18200.0,25.4808,25.4808,25.4511,25.4511,18200.0
2012-08-23 14:55:00,34.29,34.3,34.27,34.3,23600.0,25.4511,25.4586,25.4363,25.4586,23600.0
2012-08-23 15:00:00,34.3,34.3,34.29,34.3,30600.0,25.4586,25.4586,25.4511,25.4586,30600.0
2012-08-23 15:05:00,34.3,34.35,34.29,34.34,23000.0,25.4586,25.4957,25.4511,25.4883,23000.0
2012-08-23 15:10:00,34.35,34.36,34.34,34.36,23400.0,25.4957,25.5031,25.4883,25.5031,23400.0
2012-08-23 15:15:00,34.35,34.37,34.35,34.36,21300.0,25.4957,25.5105,25.4957,25.5031,21300.0
2012-08-23 15:20:00,34.36,34.37,34.34,34.37,55000.0,25.5031,25.5105,25.4883,25.5105,55000.0
2012-08-23 15:25:00,34.37,34.38,34.35,34.35,29200.0,25.5105,25.5179,25.4957,25.4957,29200.0
2012-08-23 15:30:00,34.35,34.37,34.34,34.35,32900.0,25.4957,25.5105,25.4883,25.4957,32900.0
2012-08-23 15:35:00,34.35,34.37,34.34,34.34,101100.0,25.4957,25.5105,25.4883,25.4883,101100.0
2012-08-23 15:40:00,34.34,34.37,34.34,34.36,66400.0,25.4883,25.5105,25.4883,25.5031,66400.0
2012-08-23 15:45:00,34.35,34.38,34.34,34.35,71500.0,25.4957,25.5179,25.4883,25.4957,71500.0
2012-08-23 15:50:00,34.35,34.36,34.34,34.35,77100.0,25.4957,25.5031,25.4883,25.4957,77100.0
2012-08-23 15:55:00,34.35,34.35,34.34,34.35,149200.0,25.4957,25.4957,25.4883,25.4957,149200.0
2012-08-24 09:30:00,34.22,34.34,34.16,34.29,71600.0,25.3992,25.4883,25.3547,25.4511,71600.0
2012-08-24 09:35:00,34.29,34.3,34.25,34.3,30900.0,25.4511,25.4586,25.4215,25.4586,30900.0
2012-08-24 09:40:00,34.3,34.35,34.29,34.34,25700.0,25.4586,25.4957,25.4511,25.4883,25700.0
2012-08-24 09:45:00,34.34,34.35,34.29,34.32,40900.0,25.4883,25.4957,25.4511,25.4734,40900.0
2012-08-24 09:50:00,34.31,34.33,34.28,34.32,54300.0,25.466,25.4808,25.4437,25.4734,54300.0
2012-08-24 09:55:00,34.31,34.33,34.29,34.29,30000.0,25.466,25.4808,25.4511,25.4511,30000.0
2012-08-24 10:00:00,34.3,34.34,34.3,34.33,29100.0,25.4586,25.4883,25.4586,25.4808,29100.0
2012-08-24 10:05:00,34.32,34.33,34.27,34.31,175700.0,25.4734,25.4808,25.4363,25.466,175700.0
2012-08-24 10:10:00,34.31,34.35,34.28,34.33,165500.0,25.466,25.4957,25.4437,25.4808,165500.0
2012-08-24 10:15:00,34.33,34.36,34.32,34.35,31300.0,25.4808,25.5031,25.4734,25.4957,31300.0
2012-08-24 10:20:00,34.34,34.39,34.33,34.38,126500.0,25.4883,25.5254,25.4808,25.5179,126500.0
2012-08-24 10:25:00,34.38,34.4,34.37,34.38,18000.0,25.5179,25.5328,25.5105,25.5179,18000.0
2012-08-24 10:30:00,34.37,34.4,34.37,34.39,22300.0,25.5105,25.5328,25.5105,25.5254,22300.0
2012-08-24 10:35:00,34.39,34.45,34.38,34.45,22400.0,25.5254,25.5699,25.5179,25.5699,22400.0
2012-08-24 10:40:00,34.45,34.47,34.44,34.46,11300.0,25.5699,25.5847,25.5625,25.5773,11300.0
2012-08-24 10:45:00,34.47,34.48,34.41,34.42,18200.0,25.5847,25.5922,25.5402,25.5476,18200.0
2012-08-24 10:50:00,34.41,34.47,34.41,34.45,28600.0,25.5402,25.5847,25.5402,25.5699,28600.0
2012-08-24 10:55:00,34.45,34.48,34.45,34.48,24500.0,25.5699,25.5922,25.5699,25.5922,24500.0
2012-08-24 11:00:00,34.47,34.48,34.46,34.46,17300.0,25.5847,25.5922,25.5773,25.5773,17300.0
2012-08-24 11:05:00,34.47,34.48,34.41,34.43,20200.0,25.5847,25.5922,25.5402,25.5551,20200.0
2012-08-24 11:10:00,34.43,34.43,34.42,34.43,2000.0,25.5551,25.5551,25.5476,25.5551,2000.0
2012-08-24 11:15:00,34.42,34.53,34.42,34.52,33500.0,25.5476,25.6293,25.5476,25.6219,33500.0
2012-08-24 11:20:00,34.52,34.53,34.5,34.5,9000.0,25.6219,25.6293,25.607,25.607,9000.0
2012-08-24 11:25:00,34.51,34.52,34.48,34.48,6300.0,25.6144,25.6219,25.5922,25.5922,6300.0
2012-08-24 11:30:00,34.48,34.53,34.48,34.52,17500.0,25.5922,25.6293,25.5922,25.6219,17500.0
2012-08-24 11:35:00,34.52,34.52,34.49,34.49,5500.0,25.6219,25.6219,25.5996,25.5996,5500.0
2012-08-24 11:40:00,34.49,34.49,34.45,34.45,7400.0,25.5996,25.5996,25.5699,25.5699,7400.0
2012-08-24 11:45:00,34.45,34.47,34.44,34.46,21000.0,25.5699,25.5847,25.5625,25.5773,21000.0
2012-08-24 11:50:00,34.46,34.47,34.44,34.44,6500.0,25.5773,25.5847,25.5625,25.5625,6500.0
2012-08-24 11:55:00,34.44,34.47,34.44,34.46,10100.0,25.5625,25.5847,25.5625,25.5773,10100.0
2012-08-24 12:00:00,34.46,34.48,34.45,34.47,6900.0,25.5773,25.5922,25.5699,25.5847,6900.0
2012-08-24 12:05:00,34.48,34.51,34.48,34.51,10100.0,25.5922,25.6144,25.5922,25.6144,10100.0
2012-08-24 12:10:00,34.5,34.5,34.47,34.48,13600.0,25.607,25.607,25.5847,25.5922,13600.0
2012-08-24 12:15:00,34.47,34.49,34.47,34.49,7400.0,25.5847,25.5996,25.5847,25.5996,7400.0
2012-08-24 12:20:00,34.49,34.52,34.48,34.52,10500.0,25.5996,25.6219,25.5922,25.6219,10500.0
2012-08-24 12:25:00,34.52,34.54,34.52,34.54,4900.0,25.6219,25.6367,25.6219,25.6367,4900.0
2012-08-24 12:30:00,34.53,34.53,34.5,34.51,31700.0,25.6293,25.6293,25.607,25.6144,31700.0
2012-08-24 12:35:00,34.51,34.51,34.48,34.48,9500.0,25.6144,25.6144,25.5922,25.5922,9500.0
2012-08-24 12:40:00,34.48,34.48,34.47,34.48,12400.0,25.5922,25.5922,25.5847,25.5922,12400.0
2012-08-24 12:45:00,34.48,34.49,34.48,34.49,3100.0,25.5922,25.5996,25.5922,25.5996,3100.0
2012-08-24 12:50:00,34.49,34.49,34.48,34.49,2000.0,25.5996,25.5996,25.5922,25.5996,2000.0
2012-08-24 12:55:00,34.48,34.48,34.44,34.45,26800.0,25.5922,25.5922,25.5625,25.5699,26800.0
2012-08-24 13:00:00,34.45,34.45,34.42,34.42,3400.0,25.5699,25.5699,25.5476,25.5476,3400.0
2012-08-24 13:05:00,34.43,34.44,34.42,34.42,13200.0,25.5551,25.5625,25.5476,25.5476,13200.0
2012-08-24 13:10:00,34.42,34.43,34.42,34.42,6500.0,25.5476,25.5551,25.5476,25.5476,6500.0
2012-08-24 13:15:00,34.43,34.43,34.4,34.42,13400.0,25.5551,25.5551,25.5328,25.5476,13400.0
2012-08-24 13:20:00,34.42,34.42,34.41,34.42,3800.0,25.5476,25.5476,25.5402,25.5476,3800.0
2012-08-24 13:25:00,34.41,34.42,34.41,34.42,2700.0,25.5402,25.5476,25.5402,25.5476,2700.0
2012-08-24 13:30:00,34.42,34.44,34.41,34.43,14600.0,25.5476,25.5625,25.5402,25.5551,14600.0
2012-08-24 13:35:00,34.42,34.44,34.42,34.44,10300.0,25.5476,25.5625,25.5476,25.5625,10300.0
2012-08-24 13:40:00,34.44,34.44,34.41,34.44,12300.0,25.5625,25.5625,25.5402,25.5625,12300.0
2012-08-24 13:45:00,34.43,34.46,34.43,34.43,12800.0,25.5551,25.5773,25.5551,25.5551,12800.0
2012-08-24 13:50:00,34.44,34.47,34.44,34.47,7600.0,25.5625,25.5847,25.5625,25.5847,7600.0
2012-08-24 13:55:00,34.47,34.48,34.43,34.44,26100.0,25.5847,25.5922,25.5551,25.5625,26100.0
2012-08-24 14:00:00,34.46,34.46,34.43,34.45,12600.0,25.5773,25.5773,25.5551,25.5699,12600.0
2012-08-24 14:05:00,34.44,34.44,34.41,34.41,9400.0,25.5625,25.5625,25.5402,25.5402,9400.0
2012-08-24 14:10:00,34.42,34.42,34.41,34.42,2500.0,25.5476,25.5476,25.5402,25.5476,2500.0
2012-08-24 14:15:00,34.41,34.45,34.41,34.43,24300.0,25.5402,25.5699,25.5402,25.5551,24300.0
2012-08-24 14:20:00,34.44,34.45,34.43,34.45,5900.0,25.5625,25.5699,25.5551,25.5699,5900.0
2012-08-24 14:25:00,34.44,34.45,34.43,34.43,2300.0,25.5625,25.5699,25.5551,25.5551,2300.0
2012-08-24 14:30:00,34.44,34.44,34.41,34.41,6900.0,25.5625,25.5625,25.5402,25.5402,6900.0
2012-08-24 14:35:00,34.41,34.42,34.39,34.39,17700.0,25.5402,25.5476,25.5254,25.5254,17700.0
2012-08-24 14:40:00,34.4,34.4,34.38,34.39,11200.0,25.5328,25.5328,25.5179,25.5254,11200.0
2012-08-24 14:45:00,34.38,34.39,34.37,34.37,6000.0,25.5179,25.5254,25.5105,25.5105,6000.0
2012-08-24 14:50:00,34.38,34.38,34.36,34.36,7400.0,25.5179,25.5179,25.5031,25.5031,7400.0
2012-08-24 14:55:00,34.36,34.37,34.35,34.36,16900.0,25.5031,25.5105,25.4957,25.5031,16900.0
2012-08-24 15:00:00,34.36,34.39,34.36,34.38,24900.0,25.5031,25.5254,25.5031,25.5179,24900.0
2012-08-24 15:05:00,34.38,34.38,34.35,34.35,10700.0,25.5179,25.5179,25.4957,25.4957,10700.0
2012-08-24 15:10:00,34.36,34.39,34.35,34.38,18900.0,25.5031,25.5254,25.4957,25.5179,18900.0
2012-08-24 15:15:00,34.38,34.4,34.34,34.35,58000.0,25.5179,25.5328,25.4883,25.4957,58000.0
2012-08-24 15:20:00,34.35,34.36,34.34,34.35,17500.0,25.4957,25.5031,25.4883,25.4957,17500.0
2012-08-24 15:25:00,34.35,34.36,34.34,34.34,26900.0,25.4957,25.5031,25.4883,25.4883,26900.0
2012-08-24 15:30:00,34.34,34.36,34.34,34.34,30600.0,25.4883,25.5031,25.4883,25.4883,30600.0
2012-08-24 15:35:00,34.35,34.35,34.33,34.35,36600.0,25.4957,25.4957,25.4808,25.4957,36600.0
2012-08-24 15:40:00,34.34,34.35,34.33,34.35,63400.0,25.4883,25.4957,25.4808,25.4957,63400.0
2012-08-24 15:45:00,34.34,34.35,34.32,34.32,75800.0,25.4883,25.4957,25.4734,25.4734,75800.0
2012-08-24 15:50:00,34.33,34.33,34.3,34.3,64300.0,25.4808,25.4808,25.4586,25.4586,64300.0
2012-08-24 15:55:00,34.31,34.31,34.28,34.29,220400.0,25.466,25.466,25.4437,25.4511,220400.0
2012-08-27 09:30:00,34.29,34.4,34.28,34.3,39300.0,25.4511,25.5328,25.4437,25.4586,39300.0
2012-08-27 09:35:00,34.3,34.31,34.26,34.29,10900.0,25.4586,25.466,25.4289,25.4511,10900.0
2012-08-27 09:40:00,34.3,34.3,34.24,34.24,34900.0,25.4586,25.4586,25.414,25.414,34900.0
2012-08-27 09:45:00,34.24,34.24,34.08,34.09,83800.0,25.414,25.414,25.2953,25.3027,83800.0
2012-08-27 09:50:00,34.09,34.13,34.05,34.09,79400.0,25.3027,25.3324,25.273,25.3027,79400.0
2012-08-27 09:55:00,34.09,34.09,34.04,34.07,48200.0,25.3027,25.3027,25.2656,25.2879,48200.0
2012-08-27 10:00:00,34.06,34.12,34.05,34.11,25500.0,25.2804,25.325,25.273,25.3175,25500.0
2012-08-27 10:05:00,34.11,34.12,34.07,34.09,40300.0,25.3175,25.325,25.2879,25.3027,40300.0
2012-08-27 10:10:00,34.09,34.14,34.09,34.12,26500.0,25.3027,25.3398,25.3027,25.325,26500.0
2012-08-27 10:15:00,34.13,34.16,34.12,34.13,22900.0,25.3324,25.3547,25.325,25.3324,22900.0
2012-08-27 10:20:00,34.13,34.14,34.12,34.13,9200.0,25.3324,25.3398,25.325,25.3324,9200.0
2012-08-27 10:25:00,34.13,34.16,34.12,34.15,10500.0,25.3324,25.3547,25.325,25.3472,10500.0
2012-08-27 10:30:00,34.16,34.16,34.12,34.13,13900.0,25.3547,25.3547,25.325,25.3324,13900.0
2012-08-27 10:35:00,34.13,34.17,34.13,34.14,17300.0,25.3324,25.3621,25.3324,25.3398,17300.0
2012-08-27 10:40:00,34.14,34.15,34.13,34.14,11000.0,25.3398,25.3472,25.3324,25.3398,11000.0
2012-08-27 10:45:00,34.14,34.15,34.14,34.14,6700.0,25.3398,25.3472,25.3398,25.3398,6700.0
2012-08-27 10:50:00,34.14,34.18,34.14,34.16,25300.0,25.3398,25.3695,25.3398,25.3547,25300.0
2012-08-27 10:55:00,34.15,34.18,34.13,34.15,124600.0,25.3472,25.3695,25.3324,25.3472,124600.0
2012-08-27 11:00:00,34.15,34.19,34.13,34.19,27600.0,25.3472,25.3769,25.3324,25.3769,27600.0
2012-08-27 11:05:00,34.2,34.21,34.17,34.19,51900.0,25.3843,25.3918,25.3621,25.3769,51900.0
2012-08-27 11:10:00,34.18,34.2,34.17,34.17,20000.0,25.3695,25.3843,25.3621,25.3621,20000.0
2012-08-27 11:15:00,34.18,34.2,34.16,34.19,58600.0,25.3695,25.3843,25.3547,25.3769,58600.0
2012-08-27 11:20:00,34.18,34.21,34.18,34.2,21100.0,25.3695,25.3918,25.3695,25.3843,21100.0
2012-08-27 11:25:00,34.19,34.21,34.19,34.19,24400.0,25.3769,25.3918,25.3769,25.3769,24400.0
2012-08-27 11:30:00,34.19,34.26,34.19,34.26,76000.0,25.3769,25.4289,25.3769,25.4289,76000.0
2012-08-27 11:35:00,34.25,34.27,34.25,34.25,32700.0,25.4215,25.4363,25.4215,25.4215,32700.0
2012-08-27 11:40:00,34.26,34.26,34.25,34.26,7900.0,25.4289,25.4289,25.4215,25.4289,7900.0
2012-08-27 11:45:00,34.26,34.26,34.23,34.23,20900.0,25.4289,25.4289,25.4066,25.4066,20900.0
2012-08-27 11:50:00,34.23,34.25,34.22,34.25,23000.0,25.4066,25.4215,25.3992,25.4215,23000.0
2012-08-27 11:55:00,34.24,34.26,34.22,34.22,34600.0,25.414,25.4289,25.3992,25.3992,34600.0
2012-08-27 12:00:00,34.22,34.25,34.22,34.25,10900.0,25.3992,25.4215,25.3992,25.4215,10900.0
2012-08-27 12:05:00,34.24,34.24,34.21,34.21,10000.0,25.414,25.414,25.3918,25.3918,10000.0
2012-08-27 12:10:00,34.22,34.24,34.21,34.22,13300.0,25.3992,25.414,25.3918,25.3992,13300.0
2012-08-27 12:15:00,34.21,34.22,34.2,34.21,13700.0,25.3918,25.3992,25.3843,25.3918,13700.0
2012-08-27 12:20:00,34.21,34.22,34.2,34.2,6800.0,25.3918,25.3992,25.3843,25.3843,6800.0
2012-08-27 12:25:00,34.2,34.21,34.19,34.19,16800.0,25.3843,25.3918,25.3769,25.3769,16800.0
2012-08-27 12:30:00,34.19,34.21,34.19,34.2,9000.0,25.3769,25.3918,25.3769,25.3843,9000.0
2012-08-27 12:35:00,34.2,34.21,34.2,34.2,19000.0,25.3843,25.3918,25.3843,25.3843,19000.0
2012-08-27 12:40:00,34.2,34.21,34.19,34.2,19900.0,25.3843,25.3918,25.3769,25.3843,19900.0
2012-08-27 12:45:00,34.19,34.2,34.19,34.19,7700.0,25.3769,25.3843,25.3769,25.3769,7700.0
2012-08-27 12:50:00,34.2,34.2,34.18,34.19,7700.0,25.3843,25.3843,25.3695,25.3769,7700.0
2012-08-27 12:55:00,34.19,34.19,34.16,34.16,8100.0,25.3769,25.3769,25.3547,25.3547,8100.0
2012-08-27 13:00:00,34.16,34.19,34.16,34.18,8900.0,25.3547,25.3769,25.3547,25.3695,8900.0
2012-08-27 13:05:00,34.19,34.2,34.18,34.19,24800.0,25.3769,25.3843,25.3695,25.3769,24800.0
2012-08-27 13:10:00,34.19,34.21,34.19,34.2,18800.0,25.3769,25.3918,25.3769,25.3843,18800.0
2012-08-27 13:15:00,34.2,34.2,34.18,34.18,6500.0,25.3843,25.3843,25.3695,25.3695,6500.0
2012-08-27 13:20:00,34.18,34.19,34.18,34.18,17700.0,25.3695,25.3769,25.3695,25.3695,17700.0
2012-08-27 13:25:00,34.18,34.19,34.15,34.16,22500.0,25.3695,25.3769,25.3472,25.3547,22500.0
2012-08-27 13:30:00,34.16,34.17,34.16,34.16,10100.0,25.3547,25.3621,25.3547,25.3547,10100.0
2012-08-27 13:35:00,34.17,34.18,34.16,34.16,16500.0,25.3621,25.3695,25.3547,25.3547,16500.0
2012-08-27 13:40:00,34.16,34.17,34.12,34.12,18300.0,25.3547,25.3621,25.325,25.325,18300.0
2012-08-27 13:45:00,34.12,34.16,34.12,34.12,41600.0,25.325,25.3547,25.325,25.325,41600.0
2012-08-27 13:50:00,34.13,34.13,34.09,34.09,34800.0,25.3324,25.3324,25.3027,25.3027,34800.0
2012-08-27 13:55:00,34.09,34.1,34.07,34.07,50800.0,25.3027,25.3101,25.2879,25.2879,50800.0
2012-08-27 14:00:00,34.07,34.08,34.06,34.06,20700.0,25.2879,25.2953,25.2804,25.2804,20700.0
2012-08-27 14:05:00,34.07,34.1,34.06,34.1,17500.0,25.2879,25.3101,25.2804,25.3101,17500.0
2012-08-27 14:10:00,34.1,34.11,34.09,34.1,10300.0,25.3101,25.3175,25.3027,25.3101,10300.0
2012-08-27 14:15:00,34.1,34.11,34.08,34.1,22900.0,25.3101,25.3175,25.2953,25.3101,22900.0
2012-08-27 14:20:00,34.11,34.11,34.1,34.11,12200.0,25.3175,25.3175,25.3101,25.3175,12200.0
2012-08-27 14:25:00,34.12,34.13,34.1,34.11,19800.0,25.325,25.3324,25.3101,25.3175,19800.0
2012-08-27 14:30:00,34.12,34.13,34.11,34.12,12100.0,25.325,25.3324,25.3175,25.325,12100.0
2012-08-27 14:35:00,34.13,34.13,34.12,34.13,10100.0,25.3324,25.3324,25.325,25.3324,10100.0
2012-08-27 14:40:00,34.13,34.14,34.12,34.12,16400.0,25.3324,25.3398,25.325,25.325,16400.0
2012-08-27 14:45:00,34.12,34.13,34.1,34.11,23500.0,25.325,25.3324,25.3101,25.3175,23500.0
2012-08-27 14:50:00,34.1,34.12,34.1,34.11,17700.0,25.3101,25.325,25.3101,25.3175,17700.0
2012-08-27 14:55:00,34.11,34.14,34.1,34.11,18200.0,25.3175,25.3398,25.3101,25.3175,18200.0
2012-08-27 15:00:00,34.11,34.13,34.1,34.12,19600.0,25.3175,25.3324,25.3101,25.325,19600.0
2012-08-27 15:05:00,34.11,34.12,34.11,34.11,16100.0,25.3175,25.325,25.3175,25.3175,16100.0
2012-08-27 15:10:00,34.12,34.12,34.09,34.1,17400.0,25.325,25.325,25.3027,25.3101,17400.0
2012-08-27 15:15:00,34.1,34.11,34.09,34.09,23700.0,25.3101,25.3175,25.3027,25.3027,23700.0
2012-08-27 15:20:00,34.1,34.1,34.09,34.09,25500.0,25.3101,25.3101,25.3027,25.3027,25500.0
2012-08-27 15:25:00,34.09,34.1,34.07,34.07,29700.0,25.3027,25.3101,25.2879,25.2879,29700.0
2012-08-27 15:30:00,34.06,34.08,34.05,34.07,47200.0,25.2804,25.2953,25.273,25.2879,47200.0
2012-08-27 15:35:00,34.06,34.09,34.05,34.06,47000.0,25.2804,25.3027,25.273,25.2804,47000.0
2012-08-27 15:40:00,34.06,34.07,34.04,34.06,33500.0,25.2804,25.2879,25.2656,25.2804,33500.0
2012-08-27 15:45:00,34.06,34.06,34.02,34.04,57200.0,25.2804,25.2804,25.2507,25.2656,57200.0
2012-08-27 15:50:00,34.03,34.06,34.03,34.05,76100.0,25.2582,25.2804,25.2582,25.273,76100.0
2012-08-27 15:55:00,34.06,34.09,34.05,34.08,189900.0,25.2804,25.3027,25.273,25.2953,189900.0
2012-08-28 09:30:00,34.05,34.11,34.01,34.05,31900.0,25.273,25.3175,25.2433,25.273,31900.0
2012-08-28 09:35:00,34.04,34.11,34.04,34.11,61800.0,25.2656,25.3175,25.2656,25.3175,61800.0
2012-08-28 09:40:00,34.1,34.15,34.1,34.11,34400.0,25.3101,25.3472,25.3101,25.3175,34400.0
2012-08-28 09:45:00,34.11,34.16,34.1,34.15,49000.0,25.3175,25.3547,25.3101,25.3472,49000.0
2012-08-28 09:50:00,34.14,34.14,34.06,34.08,22400.0,25.3398,25.3398,25.2804,25.2953,22400.0
2012-08-28 09:55:00,34.07,34.07,34.02,34.03,12900.0,25.2879,25.2879,25.2507,25.2582,12900.0
2012-08-28 10:00:00,34.03,34.08,34.02,34.05,22300.0,25.2582,25.2953,25.2507,25.273,22300.0
2012-08-28 10:05:00,34.05,34.08,34.04,34.07,25000.0,25.273,25.2953,25.2656,25.2879,25000.0
2012-08-28 10:10:00,34.07,34.13,34.07,34.1,30700.0,25.2879,25.3324,25.2879,25.3101,30700.0
2012-08-28 10:15:00,34.1,34.13,34.09,34.13,15500.0,25.3101,25.3324,25.3027,25.3324,15500.0
2012-08-28 10:20:00,34.13,34.2,34.13,34.18,29200.0,25.3324,25.3843,25.3324,25.3695,29200.0
2012-08-28 10:25:00,34.17,34.22,34.16,34.21,15700.0,25.3621,25.3992,25.3547,25.3918,15700.0
2012-08-28 10:30:00,34.22,34.24,34.2,34.21,14900.0,25.3992,25.414,25.3843,25.3918,14900.0
2012-08-28 10:35:00,34.21,34.22,34.16,34.22,26400.0,25.3918,25.3992,25.3547,25.3992,26400.0
2012-08-28 10:40:00,34.22,34.25,34.21,34.25,26600.0,25.3992,25.4215,25.3918,25.4215,26600.0
2012-08-28 10:45:00,34.24,34.26,34.24,34.25,30100.0,25.414,25.4289,25.414,25.4215,30100.0
2012-08-28 10:50:00,34.25,34.29,34.24,34.27,58400.0,25.4215,25.4511,25.414,25.4363,58400.0
2012-08-28 10:55:00,34.27,34.27,34.23,34.24,26300.0,25.4363,25.4363,25.4066,25.414,26300.0
2012-08-28 11:00:00,34.25,34.26,34.2,34.25,86500.0,25.4215,25.4289,25.3843,25.4215,86500.0
2012-08-28 11:05:00,34.25,34.29,34.25,34.26,24300.0,25.4215,25.4511,25.4215,25.4289,24300.0
2012-08-28 11:10:00,34.27,34.28,34.24,34.25,42800.0,25.4363,25.4437,25.414,25.4215,42800.0
2012-08-28 11:15:00,34.25,34.28,34.24,34.27,13800.0,25.4215,25.4437,25.414,25.4363,13800.0
2012-08-28 11:20:00,34.28,34.28,34.26,34.27,5000.0,25.4437,25.4437,25.4289,25.4363,5000.0
2012-08-28 11:25:00,34.27,34.28,34.25,34.25,12900.0,25.4363,25.4437,25.4215,25.4215,12900.0
2012-08-28 11:30:00,34.25,34.26,34.25,34.26,14800.0,25.4215,25.4289,25.4215,25.4289,14800.0
2012-08-28 11:35:00,34.26,34.31,34.22,34.3,86400.0,25.4289,25.466,25.3992,25.4586,86400.0
2012-08-28 11:40:00,34.29,34.31,34.29,34.31,22300.0,25.4511,25.466,25.4511,25.466,22300.0
2012-08-28 11:45:00,34.31,34.32,34.3,34.32,6700.0,25.466,25.4734,25.4586,25.4734,6700.0
2012-08-28 11:50:00,34.31,34.31,34.29,34.3,14500.0,25.466,25.466,25.4511,25.4586,14500.0
2012-08-28 11:55:00,34.3,34.32,34.29,34.31,23300.0,25.4586,25.4734,25.4511,25.466,23300.0
2012-08-28 12:00:00,34.31,34.34,34.3,34.33,11600.0,25.466,25.4883,25.4586,25.4808,11600.0
2012-08-28 12:05:00,34.33,34.35,34.32,34.32,7500.0,25.4808,25.4957,25.4734,25.4734,7500.0
2012-08-28 12:10:00,34.33,34.33,34.29,34.29,25600.0,25.4808,25.4808,25.4511,25.4511,25600.0
2012-08-28 12:15:00,34.29,34.32,34.29,34.31,15200.0,25.4511,25.4734,25.4511,25.466,15200.0
2012-08-28 12:20:00,34.31,34.34,34.31,34.33,13500.0,25.466,25.4883,25.466,25.4808,13500.0
2012-08-28 12:25:00,34.33,34.36,34.32,34.34,22900.0,25.4808,25.5031,25.4734,25.4883,22900.0
2012-08-28 12:30:00,34.34,34.34,34.31,34.32,13900.0,25.4883,25.4883,25.466,25.4734,13900.0
2012-08-28 12:35:00,34.32,34.33,34.32,34.33,3900.0,25.4734,25.4808,25.4734,25.4808,3900.0
2012-08-28 12:40:00,34.32,34.33,34.32,34.32,3400.0,25.4734,25.4808,25.4734,25.4734,3400.0
2012-08-28 12:45:00,34.32,34.34,34.31,34.33,17400.0,25.4734,25.4883,25.466,25.4808,17400.0
2012-08-28 12:50:00,34.34,34.36,34.33,34.34,14100.0,25.4883,25.5031,25.4808,25.4883,14100.0
2012-08-28 12:55:00,34.34,34.36,34.34,34.36,10300.0,25.4883,25.5031,25.4883,25.5031,10300.0
2012-08-28 13:00:00,34.37,34.38,34.3,34.3,33800.0,25.5105,25.5179,25.4586,25.4586,33800.0
2012-08-28 13:05:00,34.3,34.32,34.27,34.31,21400.0,25.4586,25.4734,25.4363,25.466,21400.0
2012-08-28 13:10:00,34.31,34.32,34.3,34.32,19700.0,25.466,25.4734,25.4586,25.4734,19700.0
2012-08-28 13:15:00,34.32,34.35,34.31,34.34,46100.0,25.4734,25.4957,25.466,25.4883,46100.0
2012-08-28 13:20:00,34.35,34.36,34.34,34.35,6400.0,25.4957,25.5031,25.4883,25.4957,6400.0
2012-08-28 13:25:00,34.36,34.36,34.34,34.36,16300.0,25.5031,25.5031,25.4883,25.5031,16300.0
2012-08-28 13:30:00,34.35,34.36,34.34,34.36,15700.0,25.4957,25.5031,25.4883,25.5031,15700.0
2012-08-28 13:35:00,34.35,34.36,34.35,34.36,7700.0,25.4957,25.5031,25.4957,25.5031,7700.0
2012-08-28 13:40:00,34.36,34.36,34.35,34.35,4800.0,25.5031,25.5031,25.4957,25.4957,4800.0
2012-08-28 13:45:00,34.35,34.38,34.35,34.37,20300.0,25.4957,25.5179,25.4957,25.5105,20300.0
2012-08-28 13:50:00,34.37,34.37,34.34,34.35,13800.0,25.5105,25.5105,25.4883,25.4957,13800.0
2012-08-28 13:55:00,34.35,34.37,34.35,34.36,20100.0,25.4957,25.5105,25.4957,25.5031,20100.0
2012-08-28 14:00:00,34.35,34.36,34.34,34.35,35200.0,25.4957,25.5031,25.4883,25.4957,35200.0
2012-08-28 14:05:00,34.35,34.36,34.34,34.34,35900.0,25.4957,25.5031,25.4883,25.4883,35900.0
2012-08-28 14:10:00,34.34,34.34,34.31,34.31,33400.0,25.4883,25.4883,25.466,25.466,33400.0
2012-08-28 14:15:00,34.31,34.32,34.3,34.32,20200.0,25.466,25.4734,25.4586,25.4734,20200.0
2012-08-28 14:20:00,34.32,34.36,34.32,34.36,9400.0,25.4734,25.5031,25.4734,25.5031,9400.0
2012-08-28 14:25:00,34.35,34.35,34.33,34.35,17400.0,25.4957,25.4957,25.4808,25.4957,17400.0
2012-08-28 14:30:00,34.36,34.36,34.34,34.34,13900.0,25.5031,25.5031,25.4883,25.4883,13900.0
2012-08-28 14:35:00,34.34,34.35,34.33,34.34,17600.0,25.4883,25.4957,25.4808,25.4883,17600.0
2012-08-28 14:40:00,34.34,34.34,34.32,34.33,13500.0,25.4883,25.4883,25.4734,25.4808,13500.0
2012-08-28 14:45:00,34.32,34.35,34.32,34.33,30000.0,25.4734,25.4957,25.4734,25.4808,30000.0
2012-08-28 14:50:00,34.33,34.35,34.32,34.35,22600.0,25.4808,25.4957,25.4734,25.4957,22600.0
2012-08-28 14:55:00,34.35,34.35,34.33,34.34,19100.0,25.4957,25.4957,25.4808,25.4883,19100.0
2012-08-28 15:00:00,34.33,34.35,34.32,34.32,27800.0,25.4808,25.4957,25.4734,25.4734,27800.0
2012-08-28 15:05:00,34.33,34.33,34.32,34.32,31900.0,25.4808,25.4808,25.4734,25.4734,31900.0
2012-08-28 15:10:00,34.32,34.33,34.3,34.3,38200.0,25.4734,25.4808,25.4586,25.4586,38200.0
2012-08-28 15:15:00,34.3,34.32,34.27,34.28,83200.0,25.4586,25.4734,25.4363,25.4437,83200.0
2012-08-28 15:20:00,34.28,34.3,34.27,34.3,52600.0,25.4437,25.4586,25.4363,25.4586,52600.0
2012-08-28 15:25:00,34.3,34.33,34.29,34.31,43500.0,25.4586,25.4808,25.4511,25.466,43500.0
2012-08-28 15:30:00,34.31,34.32,34.26,34.27,34200.0,25.466,25.4734,25.4289,25.4363,34200.0
2012-08-28 15:35:00,34.27,34.28,34.25,34.27,44700.0,25.4363,25.4437,25.4215,25.4363,44700.0
2012-08-28 15:40:00,34.28,34.3,34.26,34.28,91900.0,25.4437,25.4586,25.4289,25.4437,91900.0
2012-08-28 15:45:00,34.27,34.29,34.26,34.27,52400.0,25.4363,25.4511,25.4289,25.4363,52400.0
2012-08-28 15:50:00,34.28,34.29,34.26,34.28,55100.0,25.4437,25.4511,25.4289,25.4437,55100.0
2012-08-28 15:55:00,34.28,34.28,34.23,34.24,111000.0,25.4437,25.4437,25.4066,25.414,111000.0
2012-08-29 09:30:00,34.19,34.34,34.19,34.21,53900.0,25.3769,25.4883,25.3769,25.3918,53900.0
2012-08-29 09:35:00,34.21,34.32,34.21,34.32,64200.0,25.3918,25.4734,25.3918,25.4734,64200.0
2012-08-29 09:40:00,34.32,34.37,34.3,34.37,21300.0,25.4734,25.5105,25.4586,25.5105,21300.0
2012-08-29 09:45:00,34.37,34.37,34.31,34.36,19600.0,25.5105,25.5105,25.466,25.5031,19600.0
2012-08-29 09:50:00,34.36,34.39,34.32,34.32,17200.0,25.5031,25.5254,25.4734,25.4734,17200.0
2012-08-29 09:55:00,34.32,34.36,34.3,34.35,28500.0,25.4734,25.5031,25.4586,25.4957,28500.0
2012-08-29 10:00:00,34.35,34.41,34.34,34.41,36200.0,25.4957,25.5402,25.4883,25.5402,36200.0
2012-08-29 10:05:00,34.41,34.42,34.38,34.4,54000.0,25.5402,25.5476,25.5179,25.5328,54000.0
2012-08-29 10:10:00,34.4,34.41,34.37,34.38,30200.0,25.5328,25.5402,25.5105,25.5179,30200.0
2012-08-29 10:15:00,34.37,34.38,34.34,34.37,116700.0,25.5105,25.5179,25.4883,25.5105,116700.0
2012-08-29 10:20:00,34.37,34.38,34.35,34.36,55200.0,25.5105,25.5179,25.4957,25.5031,55200.0
2012-08-29 10:25:00,34.36,34.4,34.35,34.38,19600.0,25.5031,25.5328,25.4957,25.5179,19600.0
2012-08-29 10:30:00,34.39,34.4,34.34,34.36,28100.0,25.5254,25.5328,25.4883,25.5031,28100.0
2012-08-29 10:35:00,34.37,34.4,34.36,34.39,20900.0,25.5105,25.5328,25.5031,25.5254,20900.0
2012-08-29 10:40:00,34.39,34.42,34.39,34.41,38200.0,25.5254,25.5476,25.5254,25.5402,38200.0
2012-08-29 10:45:00,34.42,34.42,34.38,34.41,21500.0,25.5476,25.5476,25.5179,25.5402,21500.0
2012-08-29 10:50:00,34.41,34.41,34.38,34.4,38900.0,25.5402,25.5402,25.5179,25.5328,38900.0
2012-08-29 10:55:00,34.41,34.41,34.4,34.41,23200.0,25.5402,25.5402,25.5328,25.5402,23200.0
2012-08-29 11:00:00,34.41,34.41,34.38,34.41,25300.0,25.5402,25.5402,25.5179,25.5402,25300.0
2012-08-29 11:05:00,34.4,34.41,34.39,34.4,20600.0,25.5328,25.5402,25.5254,25.5328,20600.0
2012-08-29 11:10:00,34.4,34.41,34.39,34.4,26000.0,25.5328,25.5402,25.5254,25.5328,26000.0
2012-08-29 11:15:00,34.4,34.41,34.4,34.41,11300.0,25.5328,25.5402,25.5328,25.5402,11300.0
2012-08-29 11:20:00,34.4,34.41,34.38,34.38,46000.0,25.5328,25.5402,25.5179,25.5179,46000.0
2012-08-29 11:25:00,34.38,34.41,34.37,34.4,49700.0,25.5179,25.5402,25.5105,25.5328,49700.0
2012-08-29 11:30:00,34.4,34.41,34.38,34.4,24800.0,25.5328,25.5402,25.5179,25.5328,24800.0
2012-08-29 11:35:00,34.4,34.4,34.38,34.38,25600.0,25.5328,25.5328,25.5179,25.5179,25600.0
2012-08-29 11:40:00,34.39,34.41,34.38,34.39,36200.0,25.5254,25.5402,25.5179,25.5254,36200.0
2012-08-29 11:45:00,34.4,34.41,34.39,34.4,27200.0,25.5328,25.5402,25.5254,25.5328,27200.0
2012-08-29 11:50:00,34.4,34.41,34.4,34.41,30100.0,25.5328,25.5402,25.5328,25.5402,30100.0
2012-08-29 11:55:00,34.41,34.41,34.4,34.4,42000.0,25.5402,25.5402,25.5328,25.5328,42000.0
2012-08-29 12:00:00,34.4,34.42,34.4,34.41,34500.0,25.5328,25.5476,25.5328,25.5402,34500.0
2012-08-29 12:05:00,34.41,34.42,34.4,34.41,17400.0,25.5402,25.5476,25.5328,25.5402,17400.0
2012-08-29 12:10:00,34.4,34.42,34.4,34.4,31200.0,25.5328,25.5476,25.5328,25.5328,31200.0
2012-08-29 12:15:00,34.4,34.42,34.4,34.41,27800.0,25.5328,25.5476,25.5328,25.5402,27800.0
2012-08-29 12:20:00,34.42,34.45,34.41,34.43,50200.0,25.5476,25.5699,25.5402,25.5551,50200.0
2012-08-29 12:25:00,34.43,34.45,34.42,34.43,30500.0,25.5551,25.5699,25.5476,25.5551,30500.0
2012-08-29 12:30:00,34.43,34.45,34.42,34.43,60200.0,25.5551,25.5699,25.5476,25.5551,60200.0
2012-08-29 12:35:00,34.44,34.47,34.44,34.47,33200.0,25.5625,25.5847,25.5625,25.5847,33200.0
2012-08-29 12:40:00,34.47,34.49,34.46,34.49,20100.0,25.5847,25.5996,25.5773,25.5996,20100.0
2012-08-29 12:45:00,34.48,34.52,34.48,34.52,26300.0,25.5922,25.6219,25.5922,25.6219,26300.0
2012-08-29 12:50:00,34.51,34.52,34.49,34.51,22200.0,25.6144,25.6219,25.5996,25.6144,22200.0
2012-08-29 12:55:00,34.51,34.54,34.51,34.53,21100.0,25.6144,25.6367,25.6144,25.6293,21100.0
2012-08-29 13:00:00,34.52,34.59,34.52,34.57,82500.0,25.6219,25.6738,25.6219,25.659,82500.0
2012-08-29 13:05:00,34.58,34.59,34.57,34.58,15900.0,25.6664,25.6738,25.659,25.6664,15900.0
2012-08-29 13:10:00,34.58,34.68,34.58,34.66,100100.0,25.6664,25.7406,25.6664,25.7258,100100.0
2012-08-29 13:15:00,34.67,34.72,34.66,34.7,42300.0,25.7332,25.7703,25.7258,25.7555,42300.0
2012-08-29 13:20:00,34.69,34.72,34.68,34.71,35500.0,25.748,25.7703,25.7406,25.7629,35500.0
2012-08-29 13:25:00,34.71,34.72,34.68,34.68,38100.0,25.7629,25.7703,25.7406,25.7406,38100.0
2012-08-29 13:30:00,34.69,34.71,34.66,34.66,26700.0,25.748,25.7629,25.7258,25.7258,26700.0
2012-08-29 13:35:00,34.66,34.66,34.63,34.66,29900.0,25.7258,25.7258,25.7035,25.7258,29900.0
2012-08-29 13:40:00,34.66,34.68,34.65,34.67,28400.0,25.7258,25.7406,25.7184,25.7332,28400.0
2012-08-29 13:45:00,34.67,34.72,34.67,34.7,23400.0,25.7332,25.7703,25.7332,25.7555,23400.0
2012-08-29 13:50:00,34.7,34.75,34.7,34.75,49300.0,25.7555,25.7926,25.7555,25.7926,49300.0
2012-08-29 13:55:00,34.74,34.76,34.68,34.7,60500.0,25.7852,25.8,25.7406,25.7555,60500.0
2012-08-29 14:00:00,34.7,34.71,34.65,34.68,38100.0,25.7555,25.7629,25.7184,25.7406,38100.0
2012-08-29 14:05:00,34.67,34.69,34.67,34.69,26100.0,25.7332,25.748,25.7332,25.748,26100.0
2012-08-29 14:10:00,34.68,34.72,34.66,34.72,100500.0,25.7406,25.7703,25.7258,25.7703,100500.0
2012-08-29 14:15:00,34.7,34.73,34.66,34.72,101100.0,25.7555,25.7777,25.7258,25.7703,101100.0
2012-08-29 14:20:00,34.71,34.72,34.69,34.7,23600.0,25.7629,25.7703,25.748,25.7555,23600.0
2012-08-29 14:25:00,34.7,34.72,34.69,34.69,31700.0,25.7555,25.7703,25.748,25.748,31700.0
2012-08-29 14:30:00,34.69,34.69,34.66,34.67,43300.0,25.748,25.748,25.7258,25.7332,43300.0
2012-08-29 14:35:00,34.67,34.69,34.65,34.68,32000.0,25.7332,25.748,25.7184,25.7406,32000.0
2012-08-29 14:40:00,34.68,34.71,34.68,34.68,23200.0,25.7406,25.7629,25.7406,25.7406,23200.0
2012-08-29 14:45:00,34.68,34.69,34.67,34.67,26300.0,25.7406,25.748,25.7332,25.7332,26300.0
2012-08-29 14:50:00,34.67,34.68,34.66,34.66,34100.0,25.7332,25.7406,25.7258,25.7258,34100.0
2012-08-29 14:55:00,34.66,34.67,34.64,34.64,20600.0,25.7258,25.7332,25.7109,25.7109,20600.0
2012-08-29 15:00:00,34.64,34.65,34.6,34.61,75200.0,25.7109,25.7184,25.6812,25.6887,75200.0
2012-08-29 15:05:00,34.61,34.65,34.6,34.63,51700.0,25.6887,25.7184,25.6812,25.7035,51700.0
2012-08-29 15:10:00,34.62,34.66,34.62,34.65,63000.0,25.6961,25.7258,25.6961,25.7184,63000.0
2012-08-29 15:15:00,34.65,34.66,34.63,34.64,33600.0,25.7184,25.7258,25.7035,25.7109,33600.0
2012-08-29 15:20:00,34.63,34.66,34.63,34.64,46400.0,25.7035,25.7258,25.7035,25.7109,46400.0
2012-08-29 15:25:00,34.64,34.66,34.62,34.66,41900.0,25.7109,25.7258,25.6961,25.7258,41900.0
2012-08-29 15:30:00,34.66,34.68,34.65,34.65,79600.0,25.7258,25.7406,25.7184,25.7184,79600.0
2012-08-29 15:35:00,34.65,34.68,34.65,34.68,92200.0,25.7184,25.7406,25.7184,25.7406,92200.0
2012-08-29 15:40:00,34.68,34.72,34.67,34.71,99700.0,25.7406,25.7703,25.7332,25.7629,99700.0
2012-08-29 15:45:00,34.71,34.71,34.64,34.65,73300.0,25.7629,25.7629,25.7109,25.7184,73300.0
2012-08-29 15:50:00,34.65,34.69,34.65,34.68,201700.0,25.7184,25.748,25.7184,25.7406,201700.0
2012-08-29 15:55:00,34.67,34.69,34.65,34.65,178400.0,25.7332,25.748,25.7184,25.7184,178400.0
2012-08-30 09:30:00,34.47,34.53,34.35,34.53,50400.0,25.5847,25.6293,25.4957,25.6293,50400.0
2012-08-30 09:35:00,34.52,34.55,34.49,34.55,12800.0,25.6219,25.6441,25.5996,25.6441,12800.0
2012-08-30 09:40:00,34.55,34.61,34.54,34.59,44000.0,25.6441,25.6887,25.6367,25.6738,44000.0
2012-08-30 09:45:00,34.6,34.62,34.55,34.55,21800.0,25.6812,25.6961,25.6441,25.6441,21800.0
2012-08-30 09:50:00,34.55,34.55,34.5,34.5,14200.0,25.6441,25.6441,25.607,25.607,14200.0
2012-08-30 09:55:00,34.5,34.52,34.49,34.49,29200.0,25.607,25.6219,25.5996,25.5996,29200.0
2012-08-30 10:00:00,34.5,34.51,34.48,34.5,18900.0,25.607,25.6144,25.5922,25.607,18900.0
2012-08-30 10:05:00,34.5,34.5,34.47,34.49,16600.0,25.607,25.607,25.5847,25.5996,16600.0
2012-08-30 10:10:00,34.49,34.54,34.49,34.54,32900.0,25.5996,25.6367,25.5996,25.6367,32900.0
2012-08-30 10:15:00,34.54,34.55,34.5,34.55,54800.0,25.6367,25.6441,25.607,25.6441,54800.0
2012-08-30 10:20:00,34.55,34.55,34.5,34.52,36700.0,25.6441,25.6441,25.607,25.6219,36700.0
2012-08-30 10:25:00,34.52,34.52,34.5,34.51,21900.0,25.6219,25.6219,25.607,25.6144,21900.0
2012-08-30 10:30:00,34.51,34.52,34.49,34.52,23500.0,25.6144,25.6219,25.5996,25.6219,23500.0
2012-08-30 10:35:00,34.52,34.52,34.49,34.49,23900.0,25.6219,25.6219,25.5996,25.5996,23900.0
2012-08-30 10:40:00,34.49,34.5,34.47,34.48,9900.0,25.5996,25.607,25.5847,25.5922,9900.0
2012-08-30 10:45:00,34.48,34.52,34.46,34.52,38100.0,25.5922,25.6219,25.5773,25.6219,38100.0
2012-08-30 10:50:00,34.51,34.52,34.49,34.5,22000.0,25.6144,25.6219,25.5996,25.607,22000.0
2012-08-30 10:55:00,34.5,34.55,34.5,34.55,25700.0,25.607,25.6441,25.607,25.6441,25700.0
2012-08-30 11:00:00,34.55,34.55,34.54,34.54,5600.0,25.6441,25.6441,25.6367,25.6367,5600.0
2012-08-30 11:05:00,34.54,34.56,34.53,34.54,43000.0,25.6367,25.6516,25.6293,25.6367,43000.0
2012-08-30 11:10:00,34.53,34.54,34.49,34.52,22600.0,25.6293,25.6367,25.5996,25.6219,22600.0
2012-08-30 11:15:00,34.51,34.53,34.49,34.5,17700.0,25.6144,25.6293,25.5996,25.607,17700.0
2012-08-30 11:20:00,34.5,34.52,34.49,34.51,18200.0,25.607,25.6219,25.5996,25.6144,18200.0
2012-08-30 11:25:00,34.52,34.52,34.5,34.52,18900.0,25.6219,25.6219,25.607,25.6219,18900.0
2012-08-30 11:30:00,34.52,34.52,34.5,34.5,6800.0,25.6219,25.6219,25.607,25.607,6800.0
2012-08-30 11:35:00,34.5,34.51,34.49,34.49,15000.0,25.607,25.6144,25.5996,25.5996,15000.0
2012-08-30 11:40:00,34.49,34.52,34.49,34.51,22100.0,25.5996,25.6219,25.5996,25.6144,22100.0
2012-08-30 11:45:00,34.51,34.53,34.5,34.5,67300.0,25.6144,25.6293,25.607,25.607,67300.0
2012-08-30 11:50:00,34.5,34.5,34.47,34.48,24900.0,25.607,25.607,25.5847,25.5922,24900.0
2012-08-30 11:55:00,34.48,34.48,34.45,34.47,18300.0,25.5922,25.5922,25.5699,25.5847,18300.0
2012-08-30 12:00:00,34.47,34.49,34.45,34.48,34700.0,25.5847,25.5996,25.5699,25.5922,34700.0
2012-08-30 12:05:00,34.48,34.49,34.45,34.47,24300.0,25.5922,25.5996,25.5699,25.5847,24300.0
2012-08-30 12:10:00,34.47,34.48,34.45,34.46,11200.0,25.5847,25.5922,25.5699,25.5773,11200.0
2012-08-30 12:15:00,34.45,34.46,34.45,34.45,17000.0,25.5699,25.5773,25.5699,25.5699,17000.0
2012-08-30 12:20:00,34.45,34.47,34.45,34.47,12900.0,25.5699,25.5847,25.5699,25.5847,12900.0
2012-08-30 12:25:00,34.47,34.47,34.45,34.46,10800.0,25.5847,25.5847,25.5699,25.5773,10800.0
2012-08-30 12:30:00,34.46,34.5,34.46,34.5,6900.0,25.5773,25.607,25.5773,25.607,6900.0
2012-08-30 12:35:00,34.5,34.53,34.49,34.52,17400.0,25.607,25.6293,25.5996,25.6219,17400.0
2012-08-30 12:40:00,34.53,34.53,34.52,34.53,8400.0,25.6293,25.6293,25.6219,25.6293,8400.0
2012-08-30 12:45:00,34.53,34.54,34.52,34.53,5900.0,25.6293,25.6367,25.6219,25.6293,5900.0
2012-08-30 12:50:00,34.53,34.54,34.52,34.54,8800.0,25.6293,25.6367,25.6219,25.6367,8800.0
2012-08-30 12:55:00,34.53,34.56,34.53,34.55,10300.0,25.6293,25.6516,25.6293,25.6441,10300.0
2012-08-30 13:00:00,34.56,34.56,34.54,34.54,9700.0,25.6516,25.6516,25.6367,25.6367,9700.0
2012-08-30 13:05:00,34.54,34.54,34.52,34.52,30000.0,25.6367,25.6367,25.6219,25.6219,30000.0
2012-08-30 13:10:00,34.53,34.55,34.52,34.52,33100.0,25.6293,25.6441,25.6219,25.6219,33100.0
2012-08-30 13:15:00,34.53,34.55,34.52,34.53,42200.0,25.6293,25.6441,25.6219,25.6293,42200.0
2012-08-30 13:20:00,34.54,34.54,34.53,34.53,6700.0,25.6367,25.6367,25.6293,25.6293,6700.0
2012-08-30 13:25:00,34.53,34.55,34.52,34.54,42000.0,25.6293,25.6441,25.6219,25.6367,42000.0
2012-08-30 13:30:00,34.55,34.56,34.54,34.54,12800.0,25.6441,25.6516,25.6367,25.6367,12800.0
2012-08-30 13:35:00,34.55,34.56,34.55,34.55,17800.0,25.6441,25.6516,25.6441,25.6441,17800.0
2012-08-30 13:40:00,34.55,34.56,34.55,34.55,5900.0,25.6441,25.6516,25.6441,25.6441,5900.0
2012-08-30 13:45:00,34.55,34.57,34.55,34.56,20600.0,25.6441,25.659,25.6441,25.6516,20600.0
2012-08-30 13:50:00,34.56,34.61,34.55,34.59,171700.0,25.6516,25.6887,25.6441,25.6738,171700.0
2012-08-30 13:55:00,34.58,34.63,34.58,34.63,43500.0,25.6664,25.7035,25.6664,25.7035,43500.0
2012-08-30 14:00:00,34.62,34.63,34.6,34.6,27500.0,25.6961,25.7035,25.6812,25.6812,27500.0
2012-08-30 14:05:00,34.6,34.61,34.6,34.61,6200.0,25.6812,25.6887,25.6812,25.6887,6200.0
2012-08-30 14:10:00,34.6,34.61,34.6,34.61,6100.0,25.6812,25.6887,25.6812,25.6887,6100.0
2012-08-30 14:15:00,34.6,34.65,34.6,34.64,51400.0,25.6812,25.7184,25.6812,25.7109,51400.0
2012-08-30 14:20:00,34.65,34.65,34.64,34.64,5100.0,25.7184,25.7184,25.7109,25.7109,5100.0
2012-08-30 14:25:00,34.64,34.64,34.6,34.6,19400.0,25.7109,25.7109,25.6812,25.6812,19400.0
2012-08-30 14:30:00,34.6,34.61,34.6,34.61,10300.0,25.6812,25.6887,25.6812,25.6887,10300.0
2012-08-30 14:35:00,34.61,34.62,34.59,34.61,28100.0,25.6887,25.6961,25.6738,25.6887,28100.0
2012-08-30 14:40:00,34.62,34.63,34.6,34.6,30700.0,25.6961,25.7035,25.6812,25.6812,30700.0
2012-08-30 14:45:00,34.61,34.61,34.6,34.61,11400.0,25.6887,25.6887,25.6812,25.6887,11400.0
2012-08-30 14:50:00,34.61,34.62,34.61,34.62,11100.0,25.6887,25.6961,25.6887,25.6961,11100.0
2012-08-30 14:55:00,34.62,34.62,34.59,34.59,14200.0,25.6961,25.6961,25.6738,25.6738,14200.0
2012-08-30 15:00:00,34.59,34.63,34.59,34.62,23900.0,25.6738,25.7035,25.6738,25.6961,23900.0
2012-08-30 15:05:00,34.62,34.62,34.59,34.6,28100.0,25.6961,25.6961,25.6738,25.6812,28100.0
2012-08-30 15:10:00,34.6,34.61,34.6,34.6,14400.0,25.6812,25.6887,25.6812,25.6812,14400.0
2012-08-30 15:15:00,34.61,34.61,34.59,34.6,32300.0,25.6887,25.6887,25.6738,25.6812,32300.0
2012-08-30 15:20:00,34.6,34.6,34.59,34.6,12200.0,25.6812,25.6812,25.6738,25.6812,12200.0
2012-08-30 15:25:00,34.6,34.6,34.59,34.6,20200.0,25.6812,25.6812,25.6738,25.6812,20200.0
2012-08-30 15:30:00,34.6,34.63,34.6,34.62,54400.0,25.6812,25.7035,25.6812,25.6961,54400.0
2012-08-30 15:35:00,34.62,34.62,34.6,34.6,10100.0,25.6961,25.6961,25.6812,25.6812,10100.0
2012-08-30 15:40:00,34.6,34.61,34.6,34.6,12400.0,25.6812,25.6887,25.6812,25.6812,12400.0
2012-08-30 15:45:00,34.6,34.6,34.57,34.6,71400.0,25.6812,25.6812,25.659,25.6812,71400.0
2012-08-30 15:50:00,34.59,34.6,34.55,34.55,60900.0,25.6738,25.6812,25.6441,25.6441,60900.0
2012-08-30 15:55:00,34.55,34.56,34.53,34.53,159400.0,25.6441,25.6516,25.6293,25.6293,159400.0
2012-08-31 09:30:00,34.66,34.76,34.59,34.74,55800.0,25.7258,25.8,25.6738,25.7852,55800.0
2012-08-31 09:35:00,34.76,34.8,34.74,34.76,12600.0,25.8,25.8297,25.7852,25.8,12600.0
2012-08-31 09:40:00,34.77,34.79,34.75,34.75,12700.0,25.8074,25.8223,25.7926,25.7926,12700.0
2012-08-31 09:45:00,34.74,34.75,34.65,34.67,42900.0,25.7852,25.7926,25.7184,25.7332,42900.0
2012-08-31 09:50:00,34.67,34.7,34.64,34.67,25800.0,25.7332,25.7555,25.7109,25.7332,25800.0
2012-08-31 09:55:00,34.67,34.73,34.66,34.73,14300.0,25.7332,25.7777,25.7258,25.7777,14300.0
2012-08-31 10:00:00,34.72,34.73,34.58,34.65,49400.0,25.7703,25.7777,25.6664,25.7184,49400.0
2012-08-31 10:05:00,34.65,34.65,34.54,34.55,50300.0,25.7184,25.7184,25.6367,25.6441,50300.0
2012-08-31 10:10:00,34.55,34.62,34.55,34.58,38500.0,25.6441,25.6961,25.6441,25.6664,38500.0
2012-08-31 10:15:00,34.58,34.64,34.55,34.63,25900.0,25.6664,25.7109,25.6441,25.7035,25900.0
2012-08-31 10:20:00,34.63,34.67,34.63,34.66,30100.0,25.7035,25.7332,25.7035,25.7258,30100.0
2012-08-31 10:25:00,34.66,34.67,34.59,34.6,35600.0,25.7258,25.7332,25.6738,25.6812,35600.0
2012-08-31 10:30:00,34.59,34.61,34.55,34.61,16800.0,25.6738,25.6887,25.6441,25.6887,16800.0
2012-08-31 10:35:00,34.6,34.6,34.54,34.55,22100.0,25.6812,25.6812,25.6367,25.6441,22100.0
2012-08-31 10:40:00,34.55,34.59,34.55,34.55,30700.0,25.6441,25.6738,25.6441,25.6441,30700.0
2012-08-31 10:45:00,34.56,34.58,34.55,34.55,22400.0,25.6516,25.6664,25.6441,25.6441,22400.0
2012-08-31 10:50:00,34.56,34.56,34.54,34.56,28400.0,25.6516,25.6516,25.6367,25.6516,28400.0
2012-08-31 10:55:00,34.57,34.64,34.55,34.58,55400.0,25.659,25.7109,25.6441,25.6664,55400.0
2012-08-31 11:00:00,34.59,34.63,34.58,34.6,22800.0,25.6738,25.7035,25.6664,25.6812,22800.0
2012-08-31 11:05:00,34.61,34.61,34.56,34.57,21900.0,25.6887,25.6887,25.6516,25.659,21900.0
2012-08-31 11:10:00,34.57,34.61,34.57,34.6,28600.0,25.659,25.6887,25.659,25.6812,28600.0
2012-08-31 11:15:00,34.6,34.62,34.59,34.61,20600.0,25.6812,25.6961,25.6738,25.6887,20600.0
2012-08-31 11:20:00,34.61,34.62,34.59,34.6,21300.0,25.6887,25.6961,25.6738,25.6812,21300.0
2012-08-31 11:25:00,34.61,34.61,34.58,34.58,33200.0,25.6887,25.6887,25.6664,25.6664,33200.0
2012-08-31 11:30:00,34.58,34.62,34.58,34.61,15200.0,25.6664,25.6961,25.6664,25.6887,15200.0
2012-08-31 11:35:00,34.61,34.62,34.6,34.61,5800.0,25.6887,25.6961,25.6812,25.6887,5800.0
2012-08-31 11:40:00,34.6,34.62,34.59,34.6,21600.0,25.6812,25.6961,25.6738,25.6812,21600.0
2012-08-31 11:45:00,34.61,34.62,34.6,34.6,14200.0,25.6887,25.6961,25.6812,25.6812,14200.0
2012-08-31 11:50:00,34.59,34.62,34.59,34.62,8500.0,25.6738,25.6961,25.6738,25.6961,8500.0
2012-08-31 11:55:00,34.61,34.61,34.59,34.6,15900.0,25.6887,25.6887,25.6738,25.6812,15900.0
2012-08-31 12:00:00,34.6,34.61,34.6,34.6,9000.0,25.6812,25.6887,25.6812,25.6812,9000.0
2012-08-31 12:05:00,34.6,34.6,34.56,34.56,38700.0,25.6812,25.6812,25.6516,25.6516,38700.0
2012-08-31 12:10:00,34.56,34.56,34.48,34.49,27000.0,25.6516,25.6516,25.5922,25.5996,27000.0
2012-08-31 12:15:00,34.48,34.48,34.46,34.47,5700.0,25.5922,25.5922,25.5773,25.5847,5700.0
2012-08-31 12:20:00,34.47,34.51,34.46,34.5,40400.0,25.5847,25.6144,25.5773,25.607,40400.0
2012-08-31 12:25:00,34.5,34.5,34.49,34.5,3200.0,25.607,25.607,25.5996,25.607,3200.0
2012-08-31 12:30:00,34.49,34.54,34.49,34.54,24400.0,25.5996,25.6367,25.5996,25.6367,24400.0
2012-08-31 12:35:00,34.54,34.54,34.53,34.53,24900.0,25.6367,25.6367,25.6293,25.6293,24900.0
2012-08-31 12:40:00,34.54,34.55,34.54,34.55,24000.0,25.6367,25.6441,25.6367,25.6441,24000.0
2012-08-31 12:45:00,34.55,34.56,34.54,34.55,18400.0,25.6441,25.6516,25.6367,25.6441,18400.0
2012-08-31 12:50:00,34.56,34.58,34.55,34.56,14400.0,25.6516,25.6664,25.6441,25.6516,14400.0
2012-08-31 12:55:00,34.55,34.56,34.55,34.55,3400.0,25.6441,25.6516,25.6441,25.6441,3400.0
2012-08-31 13:00:00,34.55,34.56,34.54,34.55,16200.0,25.6441,25.6516,25.6367,25.6441,16200.0
2012-08-31 13:05:00,34.55,34.56,34.54,34.55,12700.0,25.6441,25.6516,25.6367,25.6441,12700.0
2012-08-31 13:10:00,34.55,34.55,34.48,34.5,29500.0,25.6441,25.6441,25.5922,25.607,29500.0
2012-08-31 13:15:00,34.51,34.52,34.47,34.49,25800.0,25.6144,25.6219,25.5847,25.5996,25800.0
2012-08-31 13:20:00,34.49,34.49,34.48,34.49,5400.0,25.5996,25.5996,25.5922,25.5996,5400.0
2012-08-31 13:25:00,34.49,34.51,34.48,34.5,14400.0,25.5996,25.6144,25.5922,25.607,14400.0
2012-08-31 13:30:00,34.5,34.5,34.49,34.5,5900.0,25.607,25.607,25.5996,25.607,5900.0
2012-08-31 13:35:00,34.5,34.51,34.49,34.5,29900.0,25.607,25.6144,25.5996,25.607,29900.0
2012-08-31 13:40:00,34.5,34.52,34.5,34.51,11700.0,25.607,25.6219,25.607,25.6144,11700.0
2012-08-31 13:45:00,34.51,34.51,34.5,34.51,7600.0,25.6144,25.6144,25.607,25.6144,7600.0
2012-08-31 13:50:00,34.51,34.55,34.5,34.55,12400.0,25.6144,25.6441,25.607,25.6441,12400.0
2012-08-31 13:55:00,34.55,34.59,34.55,34.59,12200.0,25.6441,25.6738,25.6441,25.6738,12200.0
2012-08-31 14:00:00,34.59,34.6,34.57,34.59,22400.0,25.6738,25.6812,25.659,25.6738,22400.0
2012-08-31 14:05:00,34.58,34.58,34.57,34.58,8900.0,25.6664,25.6664,25.659,25.6664,8900.0
2012-08-31 14:10:00,34.58,34.59,34.56,34.56,21200.0,25.6664,25.6738,25.6516,25.6516,21200.0
2012-08-31 14:15:00,34.57,34.59,34.55,34.59,15900.0,25.659,25.6738,25.6441,25.6738,15900.0
2012-08-31 14:20:00,34.58,34.59,34.57,34.59,19900.0,25.6664,25.6738,25.659,25.6738,19900.0
2012-08-31 14:25:00,34.59,34.6,34.59,34.59,16100.0,25.6738,25.6812,25.6738,25.6738,16100.0
2012-08-31 14:30:00,34.59,34.6,34.59,34.6,9300.0,25.6738,25.6812,25.6738,25.6812,9300.0
2012-08-31 14:35:00,34.6,34.6,34.59,34.6,18400.0,25.6812,25.6812,25.6738,25.6812,18400.0
2012-08-31 14:40:00,34.6,34.6,34.57,34.57,30000.0,25.6812,25.6812,25.659,25.659,30000.0
2012-08-31 14:45:00,34.57,34.58,34.55,34.56,28100.0,25.659,25.6664,25.6441,25.6516,28100.0
2012-08-31 14:50:00,34.56,34.58,34.56,34.58,7800.0,25.6516,25.6664,25.6516,25.6664,7800.0
2012-08-31 14:55:00,34.57,34.58,34.56,34.56,8800.0,25.659,25.6664,25.6516,25.6516,8800.0
2012-08-31 15:00:00,34.56,34.57,34.52,34.53,21000.0,25.6516,25.659,25.6219,25.6293,21000.0
2012-08-31 15:05:00,34.53,34.53,34.52,34.52,8000.0,25.6293,25.6293,25.6219,25.6219,8000.0
2012-08-31 15:10:00,34.53,34.53,34.52,34.52,6900.0,25.6293,25.6293,25.6219,25.6219,6900.0
2012-08-31 15:15:00,34.52,34.55,34.51,34.54,50000.0,25.6219,25.6441,25.6144,25.6367,50000.0
2012-08-31 15:20:00,34.54,34.54,34.53,34.54,9700.0,25.6367,25.6367,25.6293,25.6367,9700.0
2012-08-31 15:25:00,34.54,34.54,34.52,34.53,15900.0,25.6367,25.6367,25.6219,25.6293,15900.0
2012-08-31 15:30:00,34.52,34.55,34.52,34.54,66300.0,25.6219,25.6441,25.6219,25.6367,66300.0
2012-08-31 15:35:00,34.54,34.58,34.54,34.58,33600.0,25.6367,25.6664,25.6367,25.6664,33600.0
2012-08-31 15:40:00,34.58,34.59,34.56,34.58,38900.0,25.6664,25.6738,25.6516,25.6664,38900.0
2012-08-31 15:45:00,34.57,34.6,34.56,34.6,66800.0,25.659,25.6812,25.6516,25.6812,66800.0
2012-08-31 15:50:00,34.59,34.61,34.58,34.61,61200.0,25.6738,25.6887,25.6664,25.6887,61200.0
2012-08-31 15:55:00,34.6,34.64,34.59,34.59,174000.0,25.6812,25.7109,25.6738,25.6738,174000.0
2012-09-04 09:30:00,34.73,34.73,34.56,34.67,79100.0,25.7777,25.7777,25.6516,25.7332,79100.0
2012-09-04 09:35:00,34.68,34.69,34.62,34.65,23800.0,25.7406,25.748,25.6961,25.7184,23800.0
2012-09-04 09:40:00,34.64,34.7,34.63,34.69,30500.0,25.7109,25.7555,25.7035,25.748,30500.0
2012-09-04 09:45:00,34.68,34.71,34.68,34.69,52500.0,25.7406,25.7629,25.7406,25.748,52500.0
2012-09-04 09:50:00,34.7,34.73,34.66,34.69,48700.0,25.7555,25.7777,25.7258,25.748,48700.0
2012-09-04 09:55:00,34.69,34.7,34.6,34.63,101700.0,25.748,25.7555,25.6812,25.7035,101700.0
2012-09-04 10:00:00,34.64,34.64,34.57,34.59,28600.0,25.7109,25.7109,25.659,25.6738,28600.0
2012-09-04 10:05:00,34.59,34.59,34.45,34.46,20300.0,25.6738,25.6738,25.5699,25.5773,20300.0
2012-09-04 10:10:00,34.46,34.5,34.45,34.5,39800.0,25.5773,25.607,25.5699,25.607,39800.0
2012-09-04 10:15:00,34.5,34.52,34.49,34.52,17900.0,25.607,25.6219,25.5996,25.6219,17900.0
2012-09-04 10:20:00,34.52,34.52,34.5,34.51,33600.0,25.6219,25.6219,25.607,25.6144,33600.0
2012-09-04 10:25:00,34.51,34.52,34.5,34.51,38700.0,25.6144,25.6219,25.607,25.6144,38700.0
2012-09-04 10:30:00,34.5,34.51,34.5,34.51,27000.0,25.607,25.6144,25.607,25.6144,27000.0
2012-09-04 10:35:00,34.51,34.56,34.5,34.52,64000.0,25.6144,25.6516,25.607,25.6219,64000.0
2012-09-04 10:40:00,34.52,34.53,34.51,34.51,17700.0,25.6219,25.6293,25.6144,25.6144,17700.0
2012-09-04 10:45:00,34.51,34.53,34.51,34.53,30100.0,25.6144,25.6293,25.6144,25.6293,30100.0
2012-09-04 10:50:00,34.53,34.56,34.53,34.54,25400.0,25.6293,25.6516,25.6293,25.6367,25400.0
2012-09-04 10:55:00,34.54,34.55,34.52,34.55,43700.0,25.6367,25.6441,25.6219,25.6441,43700.0
2012-09-04 11:00:00,34.54,34.55,34.53,34.54,18200.0,25.6367,25.6441,25.6293,25.6367,18200.0
2012-09-04 11:05:00,34.55,34.55,34.54,34.55,18800.0,25.6441,25.6441,25.6367,25.6441,18800.0
2012-09-04 11:10:00,34.55,34.56,34.54,34.55,25000.0,25.6441,25.6516,25.6367,25.6441,25000.0
2012-09-04 11:15:00,34.55,34.56,34.54,34.56,9900.0,25.6441,25.6516,25.6367,25.6516,9900.0
2012-09-04 11:20:00,34.56,34.56,34.55,34.56,6500.0,25.6516,25.6516,25.6441,25.6516,6500.0
2012-09-04 11:25:00,34.55,34.56,34.54,34.54,32300.0,25.6441,25.6516,25.6367,25.6367,32300.0
2012-09-04 11:30:00,34.55,34.55,34.54,34.54,12500.0,25.6441,25.6441,25.6367,25.6367,12500.0
2012-09-04 11:35:00,34.55,34.55,34.54,34.55,17600.0,25.6441,25.6441,25.6367,25.6441,17600.0
2012-09-04 11:40:00,34.55,34.55,34.54,34.54,14000.0,25.6441,25.6441,25.6367,25.6367,14000.0
2012-09-04 11:45:00,34.55,34.55,34.54,34.55,15800.0,25.6441,25.6441,25.6367,25.6441,15800.0
2012-09-04 11:50:00,34.54,34.55,34.54,34.55,11400.0,25.6367,25.6441,25.6367,25.6441,11400.0
2012-09-04 11:55:00,34.55,34.55,34.54,34.55,12400.0,25.6441,25.6441,25.6367,25.6441,12400.0
2012-09-04 12:00:00,34.55,34.55,34.54,34.55,33300.0,25.6441,25.6441,25.6367,25.6441,33300.0
2012-09-04 12:05:00,34.55,34.55,34.54,34.55,17200.0,25.6441,25.6441,25.6367,25.6441,17200.0
2012-09-04 12:10:00,34.55,34.55,34.54,34.55,8800.0,25.6441,25.6441,25.6367,25.6441,8800.0
2012-09-04 12:15:00,34.55,34.55,34.54,34.55,17800.0,25.6441,25.6441,25.6367,25.6441,17800.0
2012-09-04 12:20:00,34.55,34.56,34.54,34.55,41500.0,25.6441,25.6516,25.6367,25.6441,41500.0
2012-09-04 12:25:00,34.56,34.56,34.55,34.56,20000.0,25.6516,25.6516,25.6441,25.6516,20000.0
2012-09-04 12:30:00,34.56,34.56,34.55,34.55,14600.0,25.6516,25.6516,25.6441,25.6441,14600.0
2012-09-04 12:35:00,34.55,34.56,34.55,34.56,11800.0,25.6441,25.6516,25.6441,25.6516,11800.0
2012-09-04 12:40:00,34.55,34.56,34.55,34.55,11400.0,25.6441,25.6516,25.6441,25.6441,11400.0
2012-09-04 12:45:00,34.55,34.56,34.55,34.56,13900.0,25.6441,25.6516,25.6441,25.6516,13900.0
2012-09-04 12:50:00,34.55,34.56,34.54,34.55,38200.0,25.6441,25.6516,25.6367,25.6441,38200.0
2012-09-04 12:55:00,34.55,34.55,34.54,34.55,12800.0,25.6441,25.6441,25.6367,25.6441,12800.0
2012-09-04 13:00:00,34.55,34.55,34.54,34.55,6400.0,25.6441,25.6441,25.6367,25.6441,6400.0
2012-09-04 13:05:00,34.55,34.55,34.54,34.55,16700.0,25.6441,25.6441,25.6367,25.6441,16700.0
2012-09-04 13:10:00,34.55,34.57,34.54,34.57,30200.0,25.6441,25.659,25.6367,25.659,30200.0
2012-09-04 13:15:00,34.57,34.58,34.56,34.57,19800.0,25.659,25.6664,25.6516,25.659,19800.0
2012-09-04 13:20:00,34.57,34.58,34.56,34.58,34700.0,25.659,25.6664,25.6516,25.6664,34700.0
2012-09-04 13:25:00,34.58,34.58,34.56,34.57,28300.0,25.6664,25.6664,25.6516,25.659,28300.0
2012-09-04 13:30:00,34.57,34.58,34.57,34.58,22900.0,25.659,25.6664,25.659,25.6664,22900.0
2012-09-04 13:35:00,34.58,34.58,34.57,34.57,9400.0,25.6664,25.6664,25.659,25.659,9400.0
2012-09-04 13:40:00,34.58,34.59,34.57,34.59,64100.0,25.6664,25.6738,25.659,25.6738,64100.0
2012-09-04 13:45:00,34.59,34.61,34.59,34.6,38800.0,25.6738,25.6887,25.6738,25.6812,38800.0
2012-09-04 13:50:00,34.59,34.62,34.59,34.6,90000.0,25.6738,25.6961,25.6738,25.6812,90000.0
2012-09-04 13:55:00,34.6,34.61,34.59,34.59,9600.0,25.6812,25.6887,25.6738,25.6738,9600.0
2012-09-04 14:00:00,34.59,34.61,34.57,34.6,239300.0,25.6738,25.6887,25.659,25.6812,239300.0
2012-09-04 14:05:00,34.61,34.63,34.6,34.62,48000.0,25.6887,25.7035,25.6812,25.6961,48000.0
2012-09-04 14:10:00,34.62,34.62,34.61,34.62,14600.0,25.6961,25.6961,25.6887,25.6961,14600.0
2012-09-04 14:15:00,34.62,34.67,34.62,34.66,105700.0,25.6961,25.7332,25.6961,25.7258,105700.0
2012-09-04 14:20:00,34.67,34.68,34.65,34.66,37300.0,25.7332,25.7406,25.7184,25.7258,37300.0
2012-09-04 14:25:00,34.66,34.69,34.64,34.68,53700.0,25.7258,25.748,25.7109,25.7406,53700.0
2012-09-04 14:30:00,34.68,34.73,34.68,34.73,36900.0,25.7406,25.7777,25.7406,25.7777,36900.0
2012-09-04 14:35:00,34.72,34.8,34.72,34.79,43400.0,25.7703,25.8297,25.7703,25.8223,43400.0
2012-09-04 14:40:00,34.79,34.79,34.74,34.75,16400.0,25.8223,25.8223,25.7852,25.7926,16400.0
2012-09-04 14:45:00,34.75,34.76,34.74,34.75,22600.0,25.7926,25.8,25.7852,25.7926,22600.0
2012-09-04 14:50:00,34.75,34.76,34.75,34.75,24600.0,25.7926,25.8,25.7926,25.7926,24600.0
2012-09-04 14:55:00,34.75,34.76,34.73,34.73,34100.0,25.7926,25.8,25.7777,25.7777,34100.0
2012-09-04 15:00:00,34.73,34.75,34.73,34.75,28700.0,25.7777,25.7926,25.7777,25.7926,28700.0
2012-09-04 15:05:00,34.74,34.79,34.74,34.78,49800.0,25.7852,25.8223,25.7852,25.8148,49800.0
2012-09-04 15:10:00,34.78,34.8,34.78,34.8,55100.0,25.8148,25.8297,25.8148,25.8297,55100.0
2012-09-04 15:15:00,34.8,34.88,34.79,34.83,139300.0,25.8297,25.8891,25.8223,25.852,139300.0
2012-09-04 15:20:00,34.84,34.84,34.83,34.83,29800.0,25.8594,25.8594,25.852,25.852,29800.0
2012-09-04 15:25:00,34.83,34.85,34.83,34.84,84500.0,25.852,25.8668,25.852,25.8594,84500.0
2012-09-04 15:30:00,34.84,34.86,34.8,34.81,105100.0,25.8594,25.8742,25.8297,25.8371,105100.0
2012-09-04 15:35:00,34.81,34.82,34.76,34.76,62200.0,25.8371,25.8445,25.8,25.8,62200.0
2012-09-04 15:40:00,34.77,34.83,34.76,34.82,168500.0,25.8074,25.852,25.8,25.8445,168500.0
2012-09-04 15:45:00,34.83,34.84,34.81,34.84,164400.0,25.852,25.8594,25.8371,25.8594,164400.0
2012-09-04 15:50:00,34.83,34.84,34.83,34.83,63400.0,25.852,25.8594,25.852,25.852,63400.0
2012-09-04 15:55:00,34.83,34.83,34.75,34.76,229500.0,25.852,25.852,25.7926,25.8,229500.0
2012-09-05 09:30:00,34.36,34.36,34.06,34.08,87000.0,25.7694,25.7694,25.5444,25.5594,87000.0
2012-09-05 09:35:00,34.09,34.12,34.06,34.07,31100.0,25.5669,25.5894,25.5444,25.5519,31100.0
2012-09-05 09:40:00,34.07,34.12,34.05,34.08,43300.0,25.5519,25.5894,25.5369,25.5594,43300.0
2012-09-05 09:45:00,34.08,34.11,34.05,34.1,43000.0,25.5594,25.5819,25.5369,25.5744,43000.0
2012-09-05 09:50:00,34.08,34.12,34.05,34.07,79700.0,25.5594,25.5894,25.5369,25.5519,79700.0
2012-09-05 09:55:00,34.06,34.07,34.03,34.04,57700.0,25.5444,25.5519,25.5219,25.5294,57700.0
2012-09-05 10:00:00,34.05,34.09,34.04,34.07,43900.0,25.5369,25.5669,25.5294,25.5519,43900.0
2012-09-05 10:05:00,34.06,34.1,34.05,34.08,25100.0,25.5444,25.5744,25.5369,25.5594,25100.0
2012-09-05 10:10:00,34.07,34.09,34.02,34.02,108800.0,25.5519,25.5669,25.5144,25.5144,108800.0
2012-09-05 10:15:00,34.02,34.06,34.02,34.05,20100.0,25.5144,25.5444,25.5144,25.5369,20100.0
2012-09-05 10:20:00,34.05,34.07,34.04,34.04,33400.0,25.5369,25.5519,25.5294,25.5294,33400.0
2012-09-05 10:25:00,34.05,34.08,34.05,34.08,14900.0,25.5369,25.5594,25.5369,25.5594,14900.0
2012-09-05 10:30:00,34.08,34.12,34.06,34.07,30100.0,25.5594,25.5894,25.5444,25.5519,30100.0
2012-09-05 10:35:00,34.07,34.1,34.06,34.09,33800.0,25.5519,25.5744,25.5444,25.5669,33800.0
2012-09-05 10:40:00,34.09,34.1,34.08,34.1,6900.0,25.5669,25.5744,25.5594,25.5744,6900.0
2012-09-05 10:45:00,34.1,34.14,34.09,34.09,24500.0,25.5744,25.6044,25.5669,25.5669,24500.0
2012-09-05 10:50:00,34.09,34.1,34.06,34.07,32800.0,25.5669,25.5744,25.5444,25.5519,32800.0
2012-09-05 10:55:00,34.08,34.09,34.05,34.06,36300.0,25.5594,25.5669,25.5369,25.5444,36300.0
2012-09-05 11:00:00,34.05,34.07,34.04,34.05,19300.0,25.5369,25.5519,25.5294,25.5369,19300.0
2012-09-05 11:05:00,34.06,34.06,34.04,34.05,14600.0,25.5444,25.5444,25.5294,25.5369,14600.0
2012-09-05 11:10:00,34.04,34.05,34.04,34.05,4800.0,25.5294,25.5369,25.5294,25.5369,4800.0
2012-09-05 11:15:00,34.05,34.05,34.01,34.02,20800.0,25.5369,25.5369,25.5069,25.5144,20800.0
2012-09-05 11:20:00,34.02,34.02,34.0,34.0,13300.0,25.5144,25.5144,25.4994,25.4994,13300.0
2012-09-05 11:25:00,34.0,34.02,34.0,34.02,56300.0,25.4994,25.5144,25.4994,25.5144,56300.0
2012-09-05 11:30:00,34.02,34.03,34.01,34.03,9600.0,25.5144,25.5219,25.5069,25.5219,9600.0
2012-09-05 11:35:00,34.02,34.03,34.02,34.02,12200.0,25.5144,25.5219,25.5144,25.5144,12200.0
2012-09-05 11:40:00,34.03,34.03,34.02,34.02,11100.0,25.5219,25.5219,25.5144,25.5144,11100.0
2012-09-05 11:45:00,34.03,34.03,34.0,34.02,49300.0,25.5219,25.5219,25.4994,25.5144,49300.0
2012-09-05 11:50:00,34.01,34.02,34.01,34.02,8400.0,25.5069,25.5144,25.5069,25.5144,8400.0
2012-09-05 11:55:00,34.02,34.02,34.01,34.02,6800.0,25.5144,25.5144,25.5069,25.5144,6800.0
2012-09-05 12:00:00,34.01,34.02,34.0,34.0,24200.0,25.5069,25.5144,25.4994,25.4994,24200.0
2012-09-05 12:05:00,34.0,34.01,34.0,34.01,10200.0,25.4994,25.5069,25.4994,25.5069,10200.0
2012-09-05 12:10:00,34.0,34.01,34.0,34.0,10900.0,25.4994,25.5069,25.4994,25.4994,10900.0
2012-09-05 12:15:00,34.0,34.01,34.0,34.01,9800.0,25.4994,25.5069,25.4994,25.5069,9800.0
2012-09-05 12:20:00,34.01,34.01,34.0,34.01,35700.0,25.5069,25.5069,25.4994,25.5069,35700.0
2012-09-05 12:25:00,34.0,34.01,33.98,33.99,63400.0,25.4994,25.5069,25.4844,25.4919,63400.0
2012-09-05 12:30:00,33.98,33.99,33.98,33.98,3900.0,25.4844,25.4919,25.4844,25.4844,3900.0
2012-09-05 12:35:00,33.98,33.99,33.98,33.98,9100.0,25.4844,25.4919,25.4844,25.4844,9100.0
2012-09-05 12:40:00,33.98,33.99,33.98,33.98,18700.0,25.4844,25.4919,25.4844,25.4844,18700.0
2012-09-05 12:45:00,33.98,33.99,33.98,33.99,10100.0,25.4844,25.4919,25.4844,25.4919,10100.0
2012-09-05 12:50:00,33.98,33.99,33.97,33.98,23700.0,25.4844,25.4919,25.4769,25.4844,23700.0
2012-09-05 12:55:00,33.98,33.98,33.95,33.96,26400.0,25.4844,25.4844,25.4619,25.4694,26400.0
2012-09-05 13:00:00,33.96,33.96,33.95,33.95,3200.0,25.4694,25.4694,25.4619,25.4619,3200.0
2012-09-05 13:05:00,33.95,33.96,33.93,33.94,31000.0,25.4619,25.4694,25.4469,25.4544,31000.0
2012-09-05 13:10:00,33.94,33.94,33.93,33.94,6600.0,25.4544,25.4544,25.4469,25.4544,6600.0
2012-09-05 13:15:00,33.94,33.98,33.93,33.98,52700.0,25.4544,25.4844,25.4469,25.4844,52700.0
2012-09-05 13:20:00,33.98,34.01,33.97,34.01,36300.0,25.4844,25.5069,25.4769,25.5069,36300.0
2012-09-05 13:25:00,34.0,34.01,33.98,33.99,20200.0,25.4994,25.5069,25.4844,25.4919,20200.0
2012-09-05 13:30:00,33.99,34.0,33.97,33.97,23700.0,25.4919,25.4994,25.4769,25.4769,23700.0
2012-09-05 13:35:00,33.97,33.98,33.96,33.98,19500.0,25.4769,25.4844,25.4694,25.4844,19500.0
2012-09-05 13:40:00,33.98,33.98,33.96,33.96,13600.0,25.4844,25.4844,25.4694,25.4694,13600.0
2012-09-05 13:45:00,33.96,33.96,33.91,33.92,25300.0,25.4694,25.4694,25.4319,25.4394,25300.0
2012-09-05 13:50:00,33.92,33.93,33.92,33.93,9500.0,25.4394,25.4469,25.4394,25.4469,9500.0
2012-09-05 13:55:00,33.93,33.93,33.88,33.9,70600.0,25.4469,25.4469,25.4094,25.4244,70600.0
2012-09-05 14:00:00,33.9,33.91,33.9,33.9,18300.0,25.4244,25.4319,25.4244,25.4244,18300.0
2012-09-05 14:05:00,33.9,33.9,33.88,33.89,23100.0,25.4244,25.4244,25.4094,25.4169,23100.0
2012-09-05 14:10:00,33.88,33.89,33.87,33.88,20000.0,25.4094,25.4169,25.4019,25.4094,20000.0
2012-09-05 14:15:00,33.88,33.9,33.87,33.89,20000.0,25.4094,25.4244,25.4019,25.4169,20000.0
2012-09-05 14:20:00,33.9,33.9,33.89,33.9,15800.0,25.4244,25.4244,25.4169,25.4244,15800.0
2012-09-05 14:25:00,33.89,33.91,33.89,33.89,18400.0,25.4169,25.4319,25.4169,25.4169,18400.0
2012-09-05 14:30:00,33.9,33.92,33.89,33.92,26500.0,25.4244,25.4394,25.4169,25.4394,26500.0
2012-09-05 14:35:00,33.92,33.94,33.91,33.93,17600.0,25.4394,25.4544,25.4319,25.4469,17600.0
2012-09-05 14:40:00,33.93,33.93,33.91,33.92,42900.0,25.4469,25.4469,25.4319,25.4394,42900.0
2012-09-05 14:45:00,33.91,33.93,33.9,33.91,28000.0,25.4319,25.4469,25.4244,25.4319,28000.0
2012-09-05 14:50:00,33.9,33.91,33.9,33.9,6700.0,25.4244,25.4319,25.4244,25.4244,6700.0
2012-09-05 14:55:00,33.91,33.91,33.9,33.9,10200.0,25.4319,25.4319,25.4244,25.4244,10200.0
2012-09-05 15:00:00,33.9,33.91,33.89,33.91,45100.0,25.4244,25.4319,25.4169,25.4319,45100.0
2012-09-05 15:05:00,33.9,33.94,33.9,33.94,53800.0,25.4244,25.4544,25.4244,25.4544,53800.0
2012-09-05 15:10:00,33.94,33.95,33.93,33.94,26000.0,25.4544,25.4619,25.4469,25.4544,26000.0
2012-09-05 15:15:00,33.94,33.95,33.93,33.95,22100.0,25.4544,25.4619,25.4469,25.4619,22100.0
2012-09-05 15:20:00,33.95,33.95,33.94,33.95,25300.0,25.4619,25.4619,25.4544,25.4619,25300.0
2012-09-05 15:25:00,33.95,33.96,33.94,33.96,34700.0,25.4619,25.4694,25.4544,25.4694,34700.0
2012-09-05 15:30:00,33.95,34.0,33.95,33.99,82500.0,25.4619,25.4994,25.4619,25.4919,82500.0
2012-09-05 15:35:00,34.0,34.03,33.98,34.02,93900.0,25.4994,25.5219,25.4844,25.5144,93900.0
2012-09-05 15:40:00,34.02,34.03,34.0,34.01,82000.0,25.5144,25.5219,25.4994,25.5069,82000.0
2012-09-05 15:45:00,34.0,34.03,34.0,34.0,130900.0,25.4994,25.5219,25.4994,25.4994,130900.0
2012-09-05 15:50:00,34.0,34.01,34.0,34.01,80200.0,25.4994,25.5069,25.4994,25.5069,80200.0
2012-09-05 15:55:00,34.0,34.03,34.0,34.01,194100.0,25.4994,25.5219,25.4994,25.5069,194100.0
2012-09-06 09:30:00,34.25,34.25,34.11,34.19,56400.0,25.6869,25.6869,25.5819,25.6419,56400.0
2012-09-06 09:35:00,34.19,34.3,34.19,34.26,41700.0,25.6419,25.7244,25.6419,25.6944,41700.0
2012-09-06 09:40:00,34.26,34.33,34.25,34.26,44700.0,25.6944,25.7469,25.6869,25.6944,44700.0
2012-09-06 09:45:00,34.26,34.36,34.25,34.34,51600.0,25.6944,25.7694,25.6869,25.7544,51600.0
2012-09-06 09:50:00,34.35,34.36,34.33,34.35,49300.0,25.7619,25.7694,25.7469,25.7619,49300.0
2012-09-06 09:55:00,34.35,34.35,34.29,34.3,56600.0,25.7619,25.7619,25.7169,25.7244,56600.0
2012-09-06 10:00:00,34.3,34.36,34.29,34.34,41600.0,25.7244,25.7694,25.7169,25.7544,41600.0
2012-09-06 10:05:00,34.35,34.36,34.32,34.34,39200.0,25.7619,25.7694,25.7394,25.7544,39200.0
2012-09-06 10:10:00,34.34,34.34,34.29,34.29,25800.0,25.7544,25.7544,25.7169,25.7169,25800.0
2012-09-06 10:15:00,34.3,34.34,34.3,34.31,28100.0,25.7244,25.7544,25.7244,25.7319,28100.0
2012-09-06 10:20:00,34.31,34.31,34.28,34.28,14000.0,25.7319,25.7319,25.7094,25.7094,14000.0
2012-09-06 10:25:00,34.28,34.3,34.26,34.28,27800.0,25.7094,25.7244,25.6944,25.7094,27800.0
2012-09-06 10:30:00,34.29,34.32,34.28,34.32,24400.0,25.7169,25.7394,25.7094,25.7394,24400.0
2012-09-06 10:35:00,34.32,34.36,34.32,34.36,29500.0,25.7394,25.7694,25.7394,25.7694,29500.0
2012-09-06 10:40:00,34.35,34.35,34.32,34.35,19900.0,25.7619,25.7619,25.7394,25.7619,19900.0
2012-09-06 10:45:00,34.34,34.35,34.31,34.33,42600.0,25.7544,25.7619,25.7319,25.7469,42600.0
2012-09-06 10:50:00,34.33,34.35,34.31,34.35,39600.0,25.7469,25.7619,25.7319,25.7619,39600.0
2012-09-06 10:55:00,34.35,34.38,34.34,34.37,43500.0,25.7619,25.7844,25.7544,25.7769,43500.0
2012-09-06 11:00:00,34.37,34.39,34.33,34.36,135900.0,25.7769,25.7919,25.7469,25.7694,135900.0
2012-09-06 11:05:00,34.36,34.38,34.34,34.36,77200.0,25.7694,25.7844,25.7544,25.7694,77200.0
2012-09-06 11:10:00,34.36,34.38,34.36,34.37,19300.0,25.7694,25.7844,25.7694,25.7769,19300.0
2012-09-06 11:15:00,34.37,34.37,34.32,34.32,18700.0,25.7769,25.7769,25.7394,25.7394,18700.0
2012-09-06 11:20:00,34.32,34.33,34.29,34.29,20600.0,25.7394,25.7469,25.7169,25.7169,20600.0
2012-09-06 11:25:00,34.29,34.33,34.29,34.32,23300.0,25.7169,25.7469,25.7169,25.7394,23300.0
2012-09-06 11:30:00,34.33,34.37,34.32,34.36,20100.0,25.7469,25.7769,25.7394,25.7694,20100.0
2012-09-06 11:35:00,34.36,34.37,34.35,34.37,22700.0,25.7694,25.7769,25.7619,25.7769,22700.0
2012-09-06 11:40:00,34.37,34.37,34.35,34.35,10700.0,25.7769,25.7769,25.7619,25.7619,10700.0
2012-09-06 11:45:00,34.36,34.36,34.34,34.34,19500.0,25.7694,25.7694,25.7544,25.7544,19500.0
2012-09-06 11:50:00,34.33,34.35,34.33,34.35,20000.0,25.7469,25.7619,25.7469,25.7619,20000.0
2012-09-06 11:55:00,34.35,34.36,34.31,34.32,27400.0,25.7619,25.7694,25.7319,25.7394,27400.0
2012-09-06 12:00:00,34.32,34.33,34.31,34.32,36600.0,25.7394,25.7469,25.7319,25.7394,36600.0
2012-09-06 12:05:00,34.32,34.32,34.29,34.29,15600.0,25.7394,25.7394,25.7169,25.7169,15600.0
2012-09-06 12:10:00,34.3,34.31,34.29,34.3,22800.0,25.7244,25.7319,25.7169,25.7244,22800.0
2012-09-06 12:15:00,34.31,34.31,34.27,34.27,19000.0,25.7319,25.7319,25.7019,25.7019,19000.0
2012-09-06 12:20:00,34.27,34.28,34.27,34.27,8100.0,25.7019,25.7094,25.7019,25.7019,8100.0
2012-09-06 12:25:00,34.27,34.27,34.23,34.25,37900.0,25.7019,25.7019,25.6719,25.6869,37900.0
2012-09-06 12:30:00,34.25,34.25,34.24,34.24,3200.0,25.6869,25.6869,25.6794,25.6794,3200.0
2012-09-06 12:35:00,34.25,34.26,34.24,34.26,20300.0,25.6869,25.6944,25.6794,25.6944,20300.0
2012-09-06 12:40:00,34.25,34.26,34.24,34.25,13500.0,25.6869,25.6944,25.6794,25.6869,13500.0
2012-09-06 12:45:00,34.25,34.25,34.24,34.25,11100.0,25.6869,25.6869,25.6794,25.6869,11100.0
2012-09-06 12:50:00,34.25,34.26,34.25,34.25,23000.0,25.6869,25.6944,25.6869,25.6869,23000.0
2012-09-06 12:55:00,34.26,34.26,34.25,34.26,7900.0,25.6944,25.6944,25.6869,25.6944,7900.0
2012-09-06 13:00:00,34.25,34.26,34.25,34.25,2900.0,25.6869,25.6944,25.6869,25.6869,2900.0
2012-09-06 13:05:00,34.26,34.26,34.25,34.26,4800.0,25.6944,25.6944,25.6869,25.6944,4800.0
2012-09-06 13:10:00,34.26,34.26,34.25,34.26,10400.0,25.6944,25.6944,25.6869,25.6944,10400.0
2012-09-06 13:15:00,34.26,34.26,34.25,34.25,8600.0,25.6944,25.6944,25.6869,25.6869,8600.0
2012-09-06 13:20:00,34.25,34.26,34.25,34.25,7000.0,25.6869,25.6944,25.6869,25.6869,7000.0
2012-09-06 13:25:00,34.25,34.25,34.22,34.22,36300.0,25.6869,25.6869,25.6644,25.6644,36300.0
2012-09-06 13:30:00,34.23,34.23,34.22,34.22,6400.0,25.6719,25.6719,25.6644,25.6644,6400.0
2012-09-06 13:35:00,34.23,34.24,34.22,34.23,24200.0,25.6719,25.6794,25.6644,25.6719,24200.0
2012-09-06 13:40:00,34.23,34.23,34.22,34.22,5700.0,25.6719,25.6719,25.6644,25.6644,5700.0
2012-09-06 13:45:00,34.23,34.25,34.22,34.25,15800.0,25.6719,25.6869,25.6644,25.6869,15800.0
2012-09-06 13:50:00,34.25,34.25,34.23,34.24,16700.0,25.6869,25.6869,25.6719,25.6794,16700.0
2012-09-06 13:55:00,34.25,34.25,34.24,34.25,10600.0,25.6869,25.6869,25.6794,25.6869,10600.0
2012-09-06 14:00:00,34.25,34.25,34.24,34.24,8000.0,25.6869,25.6869,25.6794,25.6794,8000.0
2012-09-06 14:05:00,34.25,34.25,34.24,34.24,8100.0,25.6869,25.6869,25.6794,25.6794,8100.0
2012-09-06 14:10:00,34.25,34.25,34.24,34.24,3800.0,25.6869,25.6869,25.6794,25.6794,3800.0
2012-09-06 14:15:00,34.25,34.25,34.24,34.25,19900.0,25.6869,25.6869,25.6794,25.6869,19900.0
2012-09-06 14:20:00,34.25,34.26,34.24,34.26,22500.0,25.6869,25.6944,25.6794,25.6944,22500.0
2012-09-06 14:25:00,34.26,34.27,34.24,34.27,24200.0,25.6944,25.7019,25.6794,25.7019,24200.0
2012-09-06 14:30:00,34.27,34.27,34.25,34.27,20900.0,25.7019,25.7019,25.6869,25.7019,20900.0
2012-09-06 14:35:00,34.27,34.27,34.25,34.26,14300.0,25.7019,25.7019,25.6869,25.6944,14300.0
2012-09-06 14:40:00,34.26,34.27,34.25,34.26,19700.0,25.6944,25.7019,25.6869,25.6944,19700.0
2012-09-06 14:45:00,34.27,34.28,34.26,34.27,40400.0,25.7019,25.7094,25.6944,25.7019,40400.0
2012-09-06 14:50:00,34.28,34.28,34.25,34.28,19500.0,25.7094,25.7094,25.6869,25.7094,19500.0
2012-09-06 14:55:00,34.28,34.28,34.27,34.28,8600.0,25.7094,25.7094,25.7019,25.7094,8600.0
2012-09-06 15:00:00,34.28,34.28,34.27,34.27,32200.0,25.7094,25.7094,25.7019,25.7019,32200.0
2012-09-06 15:05:00,34.27,34.27,34.23,34.24,113100.0,25.7019,25.7019,25.6719,25.6794,113100.0
2012-09-06 15:10:00,34.24,34.26,34.23,34.24,43400.0,25.6794,25.6944,25.6719,25.6794,43400.0
2012-09-06 15:15:00,34.24,34.29,34.24,34.27,25800.0,25.6794,25.7169,25.6794,25.7019,25800.0
2012-09-06 15:20:00,34.26,34.28,34.26,34.27,19700.0,25.6944,25.7094,25.6944,25.7019,19700.0
2012-09-06 15:25:00,34.27,34.29,34.27,34.29,17500.0,25.7019,25.7169,25.7019,25.7169,17500.0
2012-09-06 15:30:00,34.28,34.34,34.28,34.34,39500.0,25.7094,25.7544,25.7094,25.7544,39500.0
2012-09-06 15:35:00,34.34,34.36,34.33,34.35,67000.0,25.7544,25.7694,25.7469,25.7619,67000.0
2012-09-06 15:40:00,34.35,34.37,34.35,34.36,74400.0,25.7619,25.7769,25.7619,25.7694,74400.0
2012-09-06 15:45:00,34.37,34.42,34.36,34.41,92300.0,25.7769,25.8144,25.7694,25.8069,92300.0
2012-09-06 15:50:00,34.42,34.43,34.4,34.4,134700.0,25.8144,25.8219,25.7994,25.7994,134700.0
2012-09-06 15:55:00,34.41,34.45,34.4,34.44,190800.0,25.8069,25.8369,25.7994,25.8294,190800.0
2012-09-07 09:30:00,34.49,34.5,34.41,34.45,40200.0,25.8669,25.8744,25.8069,25.8369,40200.0
2012-09-07 09:35:00,34.45,34.49,34.42,34.43,97600.0,25.8369,25.8669,25.8144,25.8219,97600.0
2012-09-07 09:40:00,34.44,34.49,34.44,34.46,63700.0,25.8294,25.8669,25.8294,25.8444,63700.0
2012-09-07 09:45:00,34.47,34.48,34.42,34.43,55700.0,25.8519,25.8594,25.8144,25.8219,55700.0
2012-09-07 09:50:00,34.43,34.44,34.39,34.4,19700.0,25.8219,25.8294,25.7919,25.7994,19700.0
2012-09-07 09:55:00,34.4,34.43,34.33,34.37,50000.0,25.7994,25.8219,25.7469,25.7769,50000.0
2012-09-07 10:00:00,34.38,34.4,34.38,34.4,26200.0,25.7844,25.7994,25.7844,25.7994,26200.0
2012-09-07 10:05:00,34.4,34.45,34.4,34.45,28100.0,25.7994,25.8369,25.7994,25.8369,28100.0
2012-09-07 10:10:00,34.45,34.46,34.39,34.39,32200.0,25.8369,25.8444,25.7919,25.7919,32200.0
2012-09-07 10:15:00,34.39,34.44,34.39,34.43,23000.0,25.7919,25.8294,25.7919,25.8219,23000.0
2012-09-07 10:20:00,34.43,34.45,34.42,34.45,11600.0,25.8219,25.8369,25.8144,25.8369,11600.0
2012-09-07 10:25:00,34.45,34.46,34.45,34.46,13900.0,25.8369,25.8444,25.8369,25.8444,13900.0
2012-09-07 10:30:00,34.46,34.48,34.45,34.48,18900.0,25.8444,25.8594,25.8369,25.8594,18900.0
2012-09-07 10:35:00,34.48,34.5,34.48,34.49,25600.0,25.8594,25.8744,25.8594,25.8669,25600.0
2012-09-07 10:40:00,34.49,34.53,34.49,34.52,29800.0,25.8669,25.8969,25.8669,25.8894,29800.0
2012-09-07 10:45:00,34.5,34.5,34.49,34.5,3600.0,25.8744,25.8744,25.8669,25.8744,3600.0
2012-09-07 10:50:00,34.49,34.51,34.47,34.5,22300.0,25.8669,25.8819,25.8519,25.8744,22300.0
2012-09-07 10:55:00,34.5,34.5,34.43,34.45,25400.0,25.8744,25.8744,25.8219,25.8369,25400.0
2012-09-07 11:00:00,34.45,34.45,34.41,34.44,19500.0,25.8369,25.8369,25.8069,25.8294,19500.0
2012-09-07 11:05:00,34.45,34.47,34.45,34.47,16000.0,25.8369,25.8519,25.8369,25.8519,16000.0
2012-09-07 11:10:00,34.47,34.47,34.46,34.47,17400.0,25.8519,25.8519,25.8444,25.8519,17400.0
2012-09-07 11:15:00,34.47,34.47,34.41,34.41,22100.0,25.8519,25.8519,25.8069,25.8069,22100.0
2012-09-07 11:20:00,34.41,34.45,34.41,34.45,12700.0,25.8069,25.8369,25.8069,25.8369,12700.0
2012-09-07 11:25:00,34.44,34.44,34.41,34.43,38700.0,25.8294,25.8294,25.8069,25.8219,38700.0
2012-09-07 11:30:00,34.43,34.45,34.43,34.45,6900.0,25.8219,25.8369,25.8219,25.8369,6900.0
2012-09-07 11:35:00,34.45,34.45,34.42,34.42,22100.0,25.8369,25.8369,25.8144,25.8144,22100.0
2012-09-07 11:40:00,34.42,34.43,34.41,34.43,19800.0,25.8144,25.8219,25.8069,25.8219,19800.0
2012-09-07 11:45:00,34.43,34.46,34.43,34.46,11200.0,25.8219,25.8444,25.8219,25.8444,11200.0
2012-09-07 11:50:00,34.46,34.48,34.46,34.46,16200.0,25.8444,25.8594,25.8444,25.8444,16200.0
2012-09-07 11:55:00,34.46,34.5,34.44,34.5,46000.0,25.8444,25.8744,25.8294,25.8744,46000.0
2012-09-07 12:00:00,34.5,34.52,34.49,34.5,55700.0,25.8744,25.8894,25.8669,25.8744,55700.0
2012-09-07 12:05:00,34.51,34.54,34.5,34.51,13900.0,25.8819,25.9044,25.8744,25.8819,13900.0
2012-09-07 12:10:00,34.52,34.52,34.51,34.52,3500.0,25.8894,25.8894,25.8819,25.8894,3500.0
2012-09-07 12:15:00,34.52,34.53,34.51,34.53,7500.0,25.8894,25.8969,25.8819,25.8969,7500.0
2012-09-07 12:20:00,34.53,34.53,34.52,34.53,14700.0,25.8969,25.8969,25.8894,25.8969,14700.0
2012-09-07 12:25:00,34.53,34.54,34.52,34.53,10400.0,25.8969,25.9044,25.8894,25.8969,10400.0
2012-09-07 12:30:00,34.53,34.53,34.52,34.53,4000.0,25.8969,25.8969,25.8894,25.8969,4000.0
2012-09-07 12:35:00,34.53,34.54,34.52,34.52,13900.0,25.8969,25.9044,25.8894,25.8894,13900.0
2012-09-07 12:40:00,34.52,34.54,34.52,34.54,14500.0,25.8894,25.9044,25.8894,25.9044,14500.0
2012-09-07 12:45:00,34.54,34.55,34.53,34.53,9400.0,25.9044,25.9119,25.8969,25.8969,9400.0
2012-09-07 12:50:00,34.53,34.54,34.52,34.54,12800.0,25.8969,25.9044,25.8894,25.9044,12800.0
2012-09-07 12:55:00,34.54,34.55,34.53,34.55,7000.0,25.9044,25.9119,25.8969,25.9119,7000.0
2012-09-07 13:00:00,34.55,34.55,34.54,34.55,4600.0,25.9119,25.9119,25.9044,25.9119,4600.0
2012-09-07 13:05:00,34.54,34.54,34.52,34.53,15000.0,25.9044,25.9044,25.8894,25.8969,15000.0
2012-09-07 13:10:00,34.52,34.53,34.52,34.53,3500.0,25.8894,25.8969,25.8894,25.8969,3500.0
2012-09-07 13:15:00,34.53,34.53,34.51,34.52,13200.0,25.8969,25.8969,25.8819,25.8894,13200.0
2012-09-07 13:20:00,34.52,34.54,34.51,34.54,26400.0,25.8894,25.9044,25.8819,25.9044,26400.0
2012-09-07 13:25:00,34.54,34.54,34.52,34.52,30100.0,25.9044,25.9044,25.8894,25.8894,30100.0
2012-09-07 13:30:00,34.52,34.52,34.51,34.51,9400.0,25.8894,25.8894,25.8819,25.8819,9400.0
2012-09-07 13:35:00,34.51,34.53,34.51,34.52,19800.0,25.8819,25.8969,25.8819,25.8894,19800.0
2012-09-07 13:40:00,34.51,34.51,34.47,34.48,64800.0,25.8819,25.8819,25.8519,25.8594,64800.0
2012-09-07 13:45:00,34.48,34.49,34.46,34.46,20100.0,25.8594,25.8669,25.8444,25.8444,20100.0
2012-09-07 13:50:00,34.47,34.48,34.46,34.48,21600.0,25.8519,25.8594,25.8444,25.8594,21600.0
2012-09-07 13:55:00,34.48,34.48,34.46,34.46,16900.0,25.8594,25.8594,25.8444,25.8444,16900.0
2012-09-07 14:00:00,34.46,34.46,34.43,34.44,30000.0,25.8444,25.8444,25.8219,25.8294,30000.0
2012-09-07 14:05:00,34.43,34.45,34.42,34.45,39200.0,25.8219,25.8369,25.8144,25.8369,39200.0
2012-09-07 14:10:00,34.45,34.46,34.44,34.46,10300.0,25.8369,25.8444,25.8294,25.8444,10300.0
2012-09-07 14:15:00,34.46,34.47,34.45,34.47,7900.0,25.8444,25.8519,25.8369,25.8519,7900.0
2012-09-07 14:20:00,34.47,34.47,34.39,34.42,112000.0,25.8519,25.8519,25.7919,25.8144,112000.0
2012-09-07 14:25:00,34.42,34.45,34.42,34.43,13300.0,25.8144,25.8369,25.8144,25.8219,13300.0
2012-09-07 14:30:00,34.44,34.44,34.43,34.44,8600.0,25.8294,25.8294,25.8219,25.8294,8600.0
2012-09-07 14:35:00,34.44,34.44,34.43,34.44,4700.0,25.8294,25.8294,25.8219,25.8294,4700.0
2012-09-07 14:40:00,34.43,34.44,34.43,34.44,4100.0,25.8219,25.8294,25.8219,25.8294,4100.0
2012-09-07 14:45:00,34.43,34.44,34.42,34.43,12600.0,25.8219,25.8294,25.8144,25.8219,12600.0
2012-09-07 14:50:00,34.43,34.46,34.41,34.46,29100.0,25.8219,25.8444,25.8069,25.8444,29100.0
2012-09-07 14:55:00,34.46,34.46,34.4,34.4,21300.0,25.8444,25.8444,25.7994,25.7994,21300.0
2012-09-07 15:00:00,34.4,34.42,34.4,34.41,26200.0,25.7994,25.8144,25.7994,25.8069,26200.0
2012-09-07 15:05:00,34.41,34.43,34.41,34.43,20900.0,25.8069,25.8219,25.8069,25.8219,20900.0
2012-09-07 15:10:00,34.43,34.43,34.4,34.4,22800.0,25.8219,25.8219,25.7994,25.7994,22800.0
2012-09-07 15:15:00,34.41,34.44,34.41,34.43,30100.0,25.8069,25.8294,25.8069,25.8219,30100.0
2012-09-07 15:20:00,34.43,34.43,34.4,34.41,27100.0,25.8219,25.8219,25.7994,25.8069,27100.0
2012-09-07 15:25:00,34.4,34.42,34.4,34.42,32700.0,25.7994,25.8144,25.7994,25.8144,32700.0
2012-09-07 15:30:00,34.42,34.43,34.4,34.41,32600.0,25.8144,25.8219,25.7994,25.8069,32600.0
2012-09-07 15:35:00,34.41,34.41,34.38,34.41,31200.0,25.8069,25.8069,25.7844,25.8069,31200.0
2012-09-07 15:40:00,34.41,34.42,34.4,34.41,42100.0,25.8069,25.8144,25.7994,25.8069,42100.0
2012-09-07 15:45:00,34.41,34.44,34.41,34.43,54500.0,25.8069,25.8294,25.8069,25.8219,54500.0
2012-09-07 15:50:00,34.42,34.45,34.42,34.45,38900.0,25.8144,25.8369,25.8144,25.8369,38900.0
2012-09-07 15:55:00,34.45,34.5,34.45,34.49,135100.0,25.8369,25.8744,25.8369,25.8669,135100.0
2012-09-10 09:30:00,34.46,34.46,34.27,34.31,39700.0,25.8444,25.8444,25.7019,25.7319,39700.0
2012-09-10 09:35:00,34.3,34.3,34.09,34.12,54000.0,25.7244,25.7244,25.5669,25.5894,54000.0
2012-09-10 09:40:00,34.13,34.23,34.09,34.23,44900.0,25.5969,25.6719,25.5669,25.6719,44900.0
2012-09-10 09:45:00,34.23,34.36,34.23,34.35,22300.0,25.6719,25.7694,25.6719,25.7619,22300.0
2012-09-10 09:50:00,34.35,34.42,34.35,34.38,33400.0,25.7619,25.8144,25.7619,25.7844,33400.0
2012-09-10 09:55:00,34.37,34.37,34.31,34.34,24700.0,25.7769,25.7769,25.7319,25.7544,24700.0
2012-09-10 10:00:00,34.34,34.34,34.29,34.29,39200.0,25.7544,25.7544,25.7169,25.7169,39200.0
2012-09-10 10:05:00,34.29,34.3,34.26,34.27,24200.0,25.7169,25.7244,25.6944,25.7019,24200.0
2012-09-10 10:10:00,34.27,34.29,34.26,34.27,24400.0,25.7019,25.7169,25.6944,25.7019,24400.0
2012-09-10 10:15:00,34.26,34.31,34.25,34.28,18500.0,25.6944,25.7319,25.6869,25.7094,18500.0
2012-09-10 10:20:00,34.28,34.33,34.28,34.32,16500.0,25.7094,25.7469,25.7094,25.7394,16500.0
2012-09-10 10:25:00,34.31,34.36,34.31,34.36,8900.0,25.7319,25.7694,25.7319,25.7694,8900.0
2012-09-10 10:30:00,34.37,34.38,34.36,34.37,9700.0,25.7769,25.7844,25.7694,25.7769,9700.0
2012-09-10 10:35:00,34.38,34.45,34.37,34.45,29400.0,25.7844,25.8369,25.7769,25.8369,29400.0
2012-09-10 10:40:00,34.45,34.45,34.44,34.44,8300.0,25.8369,25.8369,25.8294,25.8294,8300.0
2012-09-10 10:45:00,34.45,34.45,34.41,34.41,18900.0,25.8369,25.8369,25.8069,25.8069,18900.0
2012-09-10 10:50:00,34.41,34.41,34.39,34.41,17000.0,25.8069,25.8069,25.7919,25.8069,17000.0
2012-09-10 10:55:00,34.41,34.44,34.4,34.42,12000.0,25.8069,25.8294,25.7994,25.8144,12000.0
2012-09-10 11:00:00,34.42,34.42,34.35,34.38,29400.0,25.8144,25.8144,25.7619,25.7844,29400.0
2012-09-10 11:05:00,34.38,34.38,34.35,34.36,10700.0,25.7844,25.7844,25.7619,25.7694,10700.0
2012-09-10 11:10:00,34.36,34.36,34.31,34.32,23200.0,25.7694,25.7694,25.7319,25.7394,23200.0
2012-09-10 11:15:00,34.34,34.38,34.33,34.38,28300.0,25.7544,25.7844,25.7469,25.7844,28300.0
2012-09-10 11:20:00,34.38,34.38,34.37,34.38,8000.0,25.7844,25.7844,25.7769,25.7844,8000.0
2012-09-10 11:25:00,34.37,34.38,34.36,34.37,27100.0,25.7769,25.7844,25.7694,25.7769,27100.0
2012-09-10 11:30:00,34.37,34.38,34.36,34.37,9100.0,25.7769,25.7844,25.7694,25.7769,9100.0
2012-09-10 11:35:00,34.37,34.39,34.37,34.38,12400.0,25.7769,25.7919,25.7769,25.7844,12400.0
2012-09-10 11:40:00,34.37,34.38,34.34,34.35,9200.0,25.7769,25.7844,25.7544,25.7619,9200.0
2012-09-10 11:45:00,34.34,34.41,34.34,34.41,14400.0,25.7544,25.8069,25.7544,25.8069,14400.0
2012-09-10 11:50:00,34.41,34.44,34.41,34.44,10800.0,25.8069,25.8294,25.8069,25.8294,10800.0
2012-09-10 11:55:00,34.44,34.44,34.38,34.41,33100.0,25.8294,25.8294,25.7844,25.8069,33100.0
2012-09-10 12:00:00,34.4,34.42,34.36,34.36,28800.0,25.7994,25.8144,25.7694,25.7694,28800.0
2012-09-10 12:05:00,34.36,34.37,34.34,34.35,28800.0,25.7694,25.7769,25.7544,25.7619,28800.0
2012-09-10 12:10:00,34.35,34.37,34.34,34.35,43600.0,25.7619,25.7769,25.7544,25.7619,43600.0
2012-09-10 12:15:00,34.36,34.41,34.35,34.41,17000.0,25.7694,25.8069,25.7619,25.8069,17000.0
2012-09-10 12:20:00,34.41,34.41,34.37,34.37,9800.0,25.8069,25.8069,25.7769,25.7769,9800.0
2012-09-10 12:25:00,34.37,34.38,34.35,34.35,8600.0,25.7769,25.7844,25.7619,25.7619,8600.0
2012-09-10 12:30:00,34.36,34.36,34.33,34.33,8900.0,25.7694,25.7694,25.7469,25.7469,8900.0
2012-09-10 12:35:00,34.34,34.34,34.31,34.31,14300.0,25.7544,25.7544,25.7319,25.7319,14300.0
2012-09-10 12:40:00,34.31,34.34,34.31,34.33,5700.0,25.7319,25.7544,25.7319,25.7469,5700.0
2012-09-10 12:45:00,34.34,34.36,34.33,34.36,11800.0,25.7544,25.7694,25.7469,25.7694,11800.0
2012-09-10 12:50:00,34.37,34.37,34.35,34.37,13900.0,25.7769,25.7769,25.7619,25.7769,13900.0
2012-09-10 12:55:00,34.37,34.39,34.36,34.37,6900.0,25.7769,25.7919,25.7694,25.7769,6900.0
2012-09-10 13:00:00,34.38,34.39,34.37,34.37,11700.0,25.7844,25.7919,25.7769,25.7769,11700.0
2012-09-10 13:05:00,34.37,34.37,34.35,34.35,4700.0,25.7769,25.7769,25.7619,25.7619,4700.0
2012-09-10 13:10:00,34.35,34.36,34.35,34.35,4200.0,25.7619,25.7694,25.7619,25.7619,4200.0
2012-09-10 13:15:00,34.36,34.36,34.35,34.35,6400.0,25.7694,25.7694,25.7619,25.7619,6400.0
2012-09-10 13:20:00,34.35,34.36,34.34,34.34,8400.0,25.7619,25.7694,25.7544,25.7544,8400.0
2012-09-10 13:25:00,34.34,34.35,34.34,34.34,5400.0,25.7544,25.7619,25.7544,25.7544,5400.0
2012-09-10 13:30:00,34.34,34.37,34.34,34.36,15500.0,25.7544,25.7769,25.7544,25.7694,15500.0
2012-09-10 13:35:00,34.36,34.38,34.36,34.37,14700.0,25.7694,25.7844,25.7694,25.7769,14700.0
2012-09-10 13:40:00,34.37,34.37,34.34,34.35,10700.0,25.7769,25.7769,25.7544,25.7619,10700.0
2012-09-10 13:45:00,34.34,34.35,34.32,34.32,7800.0,25.7544,25.7619,25.7394,25.7394,7800.0
2012-09-10 13:50:00,34.33,34.36,34.32,34.36,6800.0,25.7469,25.7694,25.7394,25.7694,6800.0
2012-09-10 13:55:00,34.35,34.36,34.33,34.33,14800.0,25.7619,25.7694,25.7469,25.7469,14800.0
2012-09-10 14:00:00,34.34,34.38,34.34,34.36,15100.0,25.7544,25.7844,25.7544,25.7694,15100.0
2012-09-10 14:05:00,34.37,34.37,34.36,34.36,5300.0,25.7769,25.7769,25.7694,25.7694,5300.0
2012-09-10 14:10:00,34.37,34.37,34.33,34.33,21200.0,25.7769,25.7769,25.7469,25.7469,21200.0
2012-09-10 14:15:00,34.33,34.34,34.32,34.33,14800.0,25.7469,25.7544,25.7394,25.7469,14800.0
2012-09-10 14:20:00,34.34,34.34,34.33,34.33,6400.0,25.7544,25.7544,25.7469,25.7469,6400.0
2012-09-10 14:25:00,34.33,34.36,34.33,34.34,29900.0,25.7469,25.7694,25.7469,25.7544,29900.0
2012-09-10 14:30:00,34.34,34.36,34.33,34.33,27900.0,25.7544,25.7694,25.7469,25.7469,27900.0
2012-09-10 14:35:00,34.33,34.34,34.29,34.3,20500.0,25.7469,25.7544,25.7169,25.7244,20500.0
2012-09-10 14:40:00,34.29,34.3,34.26,34.29,57300.0,25.7169,25.7244,25.6944,25.7169,57300.0
2012-09-10 14:45:00,34.29,34.31,34.27,34.31,34000.0,25.7169,25.7319,25.7019,25.7319,34000.0
2012-09-10 14:50:00,34.32,34.33,34.3,34.3,26400.0,25.7394,25.7469,25.7244,25.7244,26400.0
2012-09-10 14:55:00,34.31,34.32,34.3,34.31,8800.0,25.7319,25.7394,25.7244,25.7319,8800.0
2012-09-10 15:00:00,34.3,34.32,34.3,34.31,22800.0,25.7244,25.7394,25.7244,25.7319,22800.0
2012-09-10 15:05:00,34.31,34.33,34.3,34.31,25300.0,25.7319,25.7469,25.7244,25.7319,25300.0
2012-09-10 15:10:00,34.31,34.32,34.29,34.31,12900.0,25.7319,25.7394,25.7169,25.7319,12900.0
2012-09-10 15:15:00,34.31,34.32,34.31,34.31,20500.0,25.7319,25.7394,25.7319,25.7319,20500.0
2012-09-10 15:20:00,34.31,34.34,34.3,34.32,41800.0,25.7319,25.7544,25.7244,25.7394,41800.0
2012-09-10 15:25:00,34.33,34.33,34.32,34.33,12500.0,25.7469,25.7469,25.7394,25.7469,12500.0
2012-09-10 15:30:00,34.33,34.33,34.3,34.3,32700.0,25.7469,25.7469,25.7244,25.7244,32700.0
2012-09-10 15:35:00,34.3,34.31,34.29,34.3,25900.0,25.7244,25.7319,25.7169,25.7244,25900.0
2012-09-10 15:40:00,34.29,34.3,34.29,34.29,18000.0,25.7169,25.7244,25.7169,25.7169,18000.0
2012-09-10 15:45:00,34.29,34.3,34.26,34.27,44800.0,25.7169,25.7244,25.6944,25.7019,44800.0
2012-09-10 15:50:00,34.27,34.27,34.26,34.26,28500.0,25.7019,25.7019,25.6944,25.6944,28500.0
2012-09-10 15:55:00,34.27,34.28,34.25,34.28,109200.0,25.7019,25.7094,25.6869,25.7094,109200.0
2012-09-11 09:30:00,34.32,34.36,34.21,34.24,40900.0,25.7394,25.7694,25.6569,25.6794,40900.0
2012-09-11 09:35:00,34.25,34.28,34.22,34.22,40900.0,25.6869,25.7094,25.6644,25.6644,40900.0
2012-09-11 09:40:00,34.21,34.22,34.14,34.19,32400.0,25.6569,25.6644,25.6044,25.6419,32400.0
2012-09-11 09:45:00,34.18,34.19,34.15,34.15,14200.0,25.6344,25.6419,25.6119,25.6119,14200.0
2012-09-11 09:50:00,34.16,34.18,34.14,34.18,39800.0,25.6194,25.6344,25.6044,25.6344,39800.0
2012-09-11 09:55:00,34.19,34.2,34.15,34.15,17600.0,25.6419,25.6494,25.6119,25.6119,17600.0
2012-09-11 10:00:00,34.16,34.18,34.14,34.15,15900.0,25.6194,25.6344,25.6044,25.6119,15900.0
2012-09-11 10:05:00,34.15,34.15,34.13,34.15,19900.0,25.6119,25.6119,25.5969,25.6119,19900.0
2012-09-11 10:10:00,34.16,34.16,34.12,34.12,33500.0,25.6194,25.6194,25.5894,25.5894,33500.0
2012-09-11 10:15:00,34.12,34.15,34.1,34.15,69500.0,25.5894,25.6119,25.5744,25.6119,69500.0
2012-09-11 10:20:00,34.15,34.16,34.1,34.11,54500.0,25.6119,25.6194,25.5744,25.5819,54500.0
2012-09-11 10:25:00,34.1,34.11,34.09,34.1,23200.0,25.5744,25.5819,25.5669,25.5744,23200.0
2012-09-11 10:30:00,34.11,34.16,34.1,34.14,28800.0,25.5819,25.6194,25.5744,25.6044,28800.0
2012-09-11 10:35:00,34.15,34.16,34.14,34.15,35900.0,25.6119,25.6194,25.6044,25.6119,35900.0
2012-09-11 10:40:00,34.14,34.16,34.09,34.12,37400.0,25.6044,25.6194,25.5669,25.5894,37400.0
2012-09-11 10:45:00,34.12,34.15,34.12,34.15,22000.0,25.5894,25.6119,25.5894,25.6119,22000.0
2012-09-11 10:50:00,34.15,34.19,34.14,34.18,47300.0,25.6119,25.6419,25.6044,25.6344,47300.0
2012-09-11 10:55:00,34.17,34.18,34.14,34.17,54900.0,25.6269,25.6344,25.6044,25.6269,54900.0
2012-09-11 11:00:00,34.16,34.17,34.14,34.15,30600.0,25.6194,25.6269,25.6044,25.6119,30600.0
2012-09-11 11:05:00,34.15,34.15,34.14,34.14,9700.0,25.6119,25.6119,25.6044,25.6044,9700.0
2012-09-11 11:10:00,34.15,34.16,34.13,34.14,39700.0,25.6119,25.6194,25.5969,25.6044,39700.0
2012-09-11 11:15:00,34.14,34.16,34.13,34.15,15700.0,25.6044,25.6194,25.5969,25.6119,15700.0
2012-09-11 11:20:00,34.15,34.16,34.14,34.15,35100.0,25.6119,25.6194,25.6044,25.6119,35100.0
2012-09-11 11:25:00,34.16,34.18,34.13,34.17,89500.0,25.6194,25.6344,25.5969,25.6269,89500.0
2012-09-11 11:30:00,34.18,34.19,34.16,34.16,26100.0,25.6344,25.6419,25.6194,25.6194,26100.0
2012-09-11 11:35:00,34.16,34.17,34.14,34.15,30800.0,25.6194,25.6269,25.6044,25.6119,30800.0
2012-09-11 11:40:00,34.15,34.16,34.13,34.14,18200.0,25.6119,25.6194,25.5969,25.6044,18200.0
2012-09-11 11:45:00,34.15,34.17,34.14,34.15,24700.0,25.6119,25.6269,25.6044,25.6119,24700.0
2012-09-11 11:50:00,34.14,34.15,34.14,34.14,5100.0,25.6044,25.6119,25.6044,25.6044,5100.0
2012-09-11 11:55:00,34.14,34.15,34.13,34.15,13200.0,25.6044,25.6119,25.5969,25.6119,13200.0
2012-09-11 12:00:00,34.15,34.16,34.11,34.15,66900.0,25.6119,25.6194,25.5819,25.6119,66900.0
2012-09-11 12:05:00,34.16,34.16,34.15,34.16,21400.0,25.6194,25.6194,25.6119,25.6194,21400.0
2012-09-11 12:10:00,34.15,34.16,34.14,34.15,27000.0,25.6119,25.6194,25.6044,25.6119,27000.0
2012-09-11 12:15:00,34.14,34.15,34.12,34.13,29200.0,25.6044,25.6119,25.5894,25.5969,29200.0
2012-09-11 12:20:00,34.13,34.14,34.11,34.13,13000.0,25.5969,25.6044,25.5819,25.5969,13000.0
2012-09-11 12:25:00,34.12,34.15,34.12,34.15,7400.0,25.5894,25.6119,25.5894,25.6119,7400.0
2012-09-11 12:30:00,34.15,34.15,34.13,34.14,15200.0,25.6119,25.6119,25.5969,25.6044,15200.0
2012-09-11 12:35:00,34.13,34.14,34.12,34.12,11700.0,25.5969,25.6044,25.5894,25.5894,11700.0
2012-09-11 12:40:00,34.13,34.13,34.11,34.11,10400.0,25.5969,25.5969,25.5819,25.5819,10400.0
2012-09-11 12:45:00,34.12,34.13,34.11,34.12,21400.0,25.5894,25.5969,25.5819,25.5894,21400.0
2012-09-11 12:50:00,34.12,34.14,34.11,34.11,10900.0,25.5894,25.6044,25.5819,25.5819,10900.0
2012-09-11 12:55:00,34.12,34.14,34.11,34.14,14900.0,25.5894,25.6044,25.5819,25.6044,14900.0
2012-09-11 13:00:00,34.14,34.15,34.13,34.14,6900.0,25.6044,25.6119,25.5969,25.6044,6900.0
2012-09-11 13:05:00,34.14,34.16,34.12,34.16,20500.0,25.6044,25.6194,25.5894,25.6194,20500.0
2012-09-11 13:10:00,34.15,34.15,34.12,34.14,15200.0,25.6119,25.6119,25.5894,25.6044,15200.0
2012-09-11 13:15:00,34.15,34.2,34.15,34.2,27200.0,25.6119,25.6494,25.6119,25.6494,27200.0
2012-09-11 13:20:00,34.2,34.2,34.18,34.19,18800.0,25.6494,25.6494,25.6344,25.6419,18800.0
2012-09-11 13:25:00,34.18,34.19,34.18,34.19,7500.0,25.6344,25.6419,25.6344,25.6419,7500.0
2012-09-11 13:30:00,34.18,34.19,34.16,34.17,17600.0,25.6344,25.6419,25.6194,25.6269,17600.0
2012-09-11 13:35:00,34.17,34.18,34.17,34.18,8400.0,25.6269,25.6344,25.6269,25.6344,8400.0
2012-09-11 13:40:00,34.18,34.21,34.17,34.21,17400.0,25.6344,25.6569,25.6269,25.6569,17400.0
2012-09-11 13:45:00,34.22,34.24,34.21,34.24,6500.0,25.6644,25.6794,25.6569,25.6794,6500.0
2012-09-11 13:50:00,34.24,34.24,34.23,34.24,12300.0,25.6794,25.6794,25.6719,25.6794,12300.0
2012-09-11 13:55:00,34.24,34.24,34.21,34.21,18700.0,25.6794,25.6794,25.6569,25.6569,18700.0
2012-09-11 14:00:00,34.21,34.22,34.2,34.2,14500.0,25.6569,25.6644,25.6494,25.6494,14500.0
2012-09-11 14:05:00,34.2,34.21,34.19,34.2,8200.0,25.6494,25.6569,25.6419,25.6494,8200.0
2012-09-11 14:10:00,34.2,34.21,34.18,34.19,23100.0,25.6494,25.6569,25.6344,25.6419,23100.0
2012-09-11 14:15:00,34.19,34.21,34.19,34.21,12000.0,25.6419,25.6569,25.6419,25.6569,12000.0
2012-09-11 14:20:00,34.2,34.21,34.2,34.21,8500.0,25.6494,25.6569,25.6494,25.6569,8500.0
2012-09-11 14:25:00,34.2,34.21,34.18,34.2,30100.0,25.6494,25.6569,25.6344,25.6494,30100.0
2012-09-11 14:30:00,34.19,34.21,34.19,34.2,10400.0,25.6419,25.6569,25.6419,25.6494,10400.0
2012-09-11 14:35:00,34.2,34.21,34.19,34.19,8900.0,25.6494,25.6569,25.6419,25.6419,8900.0
2012-09-11 14:40:00,34.19,34.2,34.19,34.19,6200.0,25.6419,25.6494,25.6419,25.6419,6200.0
2012-09-11 14:45:00,34.2,34.2,34.17,34.17,24000.0,25.6494,25.6494,25.6269,25.6269,24000.0
2012-09-11 14:50:00,34.17,34.18,34.17,34.18,14100.0,25.6269,25.6344,25.6269,25.6344,14100.0
2012-09-11 14:55:00,34.18,34.18,34.17,34.18,8700.0,25.6344,25.6344,25.6269,25.6344,8700.0
2012-09-11 15:00:00,34.18,34.18,34.17,34.17,15700.0,25.6344,25.6344,25.6269,25.6269,15700.0
2012-09-11 15:05:00,34.18,34.2,34.18,34.2,39100.0,25.6344,25.6494,25.6344,25.6494,39100.0
2012-09-11 15:10:00,34.2,34.2,34.19,34.2,10600.0,25.6494,25.6494,25.6419,25.6494,10600.0
2012-09-11 15:15:00,34.19,34.2,34.18,34.19,27000.0,25.6419,25.6494,25.6344,25.6419,27000.0
2012-09-11 15:20:00,34.19,34.19,34.17,34.18,27000.0,25.6419,25.6419,25.6269,25.6344,27000.0
2012-09-11 15:25:00,34.17,34.18,34.16,34.17,46300.0,25.6269,25.6344,25.6194,25.6269,46300.0
2012-09-11 15:30:00,34.16,34.17,34.16,34.17,26200.0,25.6194,25.6269,25.6194,25.6269,26200.0
2012-09-11 15:35:00,34.16,34.17,34.14,34.14,36300.0,25.6194,25.6269,25.6044,25.6044,36300.0
2012-09-11 15:40:00,34.14,34.16,34.14,34.15,80600.0,25.6044,25.6194,25.6044,25.6119,80600.0
2012-09-11 15:45:00,34.14,34.16,34.13,34.16,62300.0,25.6044,25.6194,25.5969,25.6194,62300.0
2012-09-11 15:50:00,34.16,34.16,34.15,34.15,42400.0,25.6194,25.6194,25.6119,25.6119,42400.0
2012-09-11 15:55:00,34.15,34.18,34.15,34.16,113300.0,25.6119,25.6344,25.6119,25.6194,113300.0
2012-09-12 09:30:00,34.24,34.33,34.24,34.26,30300.0,25.6794,25.7469,25.6794,25.6944,30300.0
2012-09-12 09:35:00,34.26,34.31,34.26,34.31,9000.0,25.6944,25.7319,25.6944,25.7319,9000.0
2012-09-12 09:40:00,34.31,34.31,34.21,34.21,42400.0,25.7319,25.7319,25.6569,25.6569,42400.0
2012-09-12 09:45:00,34.2,34.25,34.16,34.17,98800.0,25.6494,25.6869,25.6194,25.6269,98800.0
2012-09-12 09:50:00,34.17,34.21,34.16,34.16,45500.0,25.6269,25.6569,25.6194,25.6194,45500.0
2012-09-12 09:55:00,34.17,34.17,34.09,34.1,39400.0,25.6269,25.6269,25.5669,25.5744,39400.0
2012-09-12 10:00:00,34.11,34.12,34.08,34.12,33100.0,25.5819,25.5894,25.5594,25.5894,33100.0
2012-09-12 10:05:00,34.12,34.16,34.12,34.16,16100.0,25.5894,25.6194,25.5894,25.6194,16100.0
2012-09-12 10:10:00,34.16,34.17,34.13,34.15,23300.0,25.6194,25.6269,25.5969,25.6119,23300.0
2012-09-12 10:15:00,34.14,34.14,34.1,34.11,43900.0,25.6044,25.6044,25.5744,25.5819,43900.0
2012-09-12 10:20:00,34.11,34.13,34.1,34.13,17600.0,25.5819,25.5969,25.5744,25.5969,17600.0
2012-09-12 10:25:00,34.12,34.13,34.11,34.12,7700.0,25.5894,25.5969,25.5819,25.5894,7700.0
2012-09-12 10:30:00,34.12,34.13,34.09,34.11,22000.0,25.5894,25.5969,25.5669,25.5819,22000.0
2012-09-12 10:35:00,34.11,34.11,34.09,34.1,15000.0,25.5819,25.5819,25.5669,25.5744,15000.0
2012-09-12 10:40:00,34.1,34.1,34.07,34.1,13100.0,25.5744,25.5744,25.5519,25.5744,13100.0
2012-09-12 10:45:00,34.09,34.09,34.07,34.09,29700.0,25.5669,25.5669,25.5519,25.5669,29700.0
2012-09-12 10:50:00,34.09,34.11,34.08,34.1,28500.0,25.5669,25.5819,25.5594,25.5744,28500.0
2012-09-12 10:55:00,34.11,34.15,34.09,34.14,45300.0,25.5819,25.6119,25.5669,25.6044,45300.0
2012-09-12 11:00:00,34.14,34.16,34.13,34.14,16700.0,25.6044,25.6194,25.5969,25.6044,16700.0
2012-09-12 11:05:00,34.14,34.16,34.13,34.16,5400.0,25.6044,25.6194,25.5969,25.6194,5400.0
2012-09-12 11:10:00,34.16,34.16,34.09,34.1,29600.0,25.6194,25.6194,25.5669,25.5744,29600.0
2012-09-12 11:15:00,34.1,34.12,34.09,34.12,14100.0,25.5744,25.5894,25.5669,25.5894,14100.0
2012-09-12 11:20:00,34.13,34.15,34.13,34.14,13000.0,25.5969,25.6119,25.5969,25.6044,13000.0
2012-09-12 11:25:00,34.14,34.15,34.13,34.15,4300.0,25.6044,25.6119,25.5969,25.6119,4300.0
2012-09-12 11:30:00,34.14,34.16,34.07,34.07,41700.0,25.6044,25.6194,25.5519,25.5519,41700.0
2012-09-12 11:35:00,34.07,34.09,34.05,34.05,34200.0,25.5519,25.5669,25.5369,25.5369,34200.0
2012-09-12 11:40:00,34.06,34.07,34.05,34.05,20600.0,25.5444,25.5519,25.5369,25.5369,20600.0
2012-09-12 11:45:00,34.05,34.06,34.01,34.02,30700.0,25.5369,25.5444,25.5069,25.5144,30700.0
2012-09-12 11:50:00,34.02,34.02,34.0,34.0,38700.0,25.5144,25.5144,25.4994,25.4994,38700.0
2012-09-12 11:55:00,34.0,34.0,33.98,33.98,11600.0,25.4994,25.4994,25.4844,25.4844,11600.0
2012-09-12 12:00:00,33.97,34.01,33.97,34.0,19800.0,25.4769,25.5069,25.4769,25.4994,19800.0
2012-09-12 12:05:00,33.99,34.0,33.98,33.99,19300.0,25.4919,25.4994,25.4844,25.4919,19300.0
2012-09-12 12:10:00,33.99,33.99,33.97,33.99,11000.0,25.4919,25.4919,25.4769,25.4919,11000.0
2012-09-12 12:15:00,33.99,34.01,33.98,34.0,28000.0,25.4919,25.5069,25.4844,25.4994,28000.0
2012-09-12 12:20:00,34.01,34.03,34.0,34.02,8800.0,25.5069,25.5219,25.4994,25.5144,8800.0
2012-09-12 12:25:00,34.03,34.03,34.02,34.02,6300.0,25.5219,25.5219,25.5144,25.5144,6300.0
2012-09-12 12:30:00,34.03,34.04,34.03,34.03,6000.0,25.5219,25.5294,25.5219,25.5219,6000.0
2012-09-12 12:35:00,34.04,34.04,34.01,34.01,14100.0,25.5294,25.5294,25.5069,25.5069,14100.0
2012-09-12 12:40:00,34.02,34.02,34.01,34.02,3100.0,25.5144,25.5144,25.5069,25.5144,3100.0
2012-09-12 12:45:00,34.02,34.02,34.01,34.01,9400.0,25.5144,25.5144,25.5069,25.5069,9400.0
2012-09-12 12:50:00,34.01,34.02,34.0,34.0,29300.0,25.5069,25.5144,25.4994,25.4994,29300.0
2012-09-12 12:55:00,34.0,34.04,34.0,34.03,20400.0,25.4994,25.5294,25.4994,25.5219,20400.0
2012-09-12 13:00:00,34.03,34.06,34.02,34.05,13100.0,25.5219,25.5444,25.5144,25.5369,13100.0
2012-09-12 13:05:00,34.05,34.06,34.03,34.04,41900.0,25.5369,25.5444,25.5219,25.5294,41900.0
2012-09-12 13:10:00,34.05,34.08,34.04,34.07,38700.0,25.5369,25.5594,25.5294,25.5519,38700.0
2012-09-12 13:15:00,34.07,34.08,34.05,34.06,8700.0,25.5519,25.5594,25.5369,25.5444,8700.0
2012-09-12 13:20:00,34.05,34.07,34.05,34.07,8500.0,25.5369,25.5519,25.5369,25.5519,8500.0
2012-09-12 13:25:00,34.06,34.07,34.05,34.06,11200.0,25.5444,25.5519,25.5369,25.5444,11200.0
2012-09-12 13:30:00,34.05,34.06,34.05,34.05,8500.0,25.5369,25.5444,25.5369,25.5369,8500.0
2012-09-12 13:35:00,34.05,34.06,34.04,34.04,13700.0,25.5369,25.5444,25.5294,25.5294,13700.0
2012-09-12 13:40:00,34.04,34.05,34.01,34.04,32500.0,25.5294,25.5369,25.5069,25.5294,32500.0
2012-09-12 13:45:00,34.05,34.05,34.04,34.05,9100.0,25.5369,25.5369,25.5294,25.5369,9100.0
2012-09-12 13:50:00,34.04,34.05,34.04,34.04,8300.0,25.5294,25.5369,25.5294,25.5294,8300.0
2012-09-12 13:55:00,34.04,34.05,34.03,34.03,9700.0,25.5294,25.5369,25.5219,25.5219,9700.0
2012-09-12 14:00:00,34.04,34.06,34.02,34.05,32500.0,25.5294,25.5444,25.5144,25.5369,32500.0
2012-09-12 14:05:00,34.05,34.05,34.04,34.05,5400.0,25.5369,25.5369,25.5294,25.5369,5400.0
2012-09-12 14:10:00,34.04,34.07,34.04,34.06,15300.0,25.5294,25.5519,25.5294,25.5444,15300.0
2012-09-12 14:15:00,34.07,34.07,34.04,34.04,15100.0,25.5519,25.5519,25.5294,25.5294,15100.0
2012-09-12 14:20:00,34.04,34.06,34.04,34.04,14200.0,25.5294,25.5444,25.5294,25.5294,14200.0
2012-09-12 14:25:00,34.04,34.06,34.04,34.05,10100.0,25.5294,25.5444,25.5294,25.5369,10100.0
2012-09-12 14:30:00,34.05,34.05,34.02,34.02,11400.0,25.5369,25.5369,25.5144,25.5144,11400.0
2012-09-12 14:35:00,34.02,34.03,34.0,34.0,12400.0,25.5144,25.5219,25.4994,25.4994,12400.0
2012-09-12 14:40:00,34.0,34.01,33.99,34.0,12500.0,25.4994,25.5069,25.4919,25.4994,12500.0
2012-09-12 14:45:00,34.0,34.02,33.99,34.0,17100.0,25.4994,25.5144,25.4919,25.4994,17100.0
2012-09-12 14:50:00,34.0,34.05,34.0,34.04,19400.0,25.4994,25.5369,25.4994,25.5294,19400.0
2012-09-12 14:55:00,34.05,34.05,34.03,34.04,23200.0,25.5369,25.5369,25.5219,25.5294,23200.0
2012-09-12 15:00:00,34.04,34.05,34.03,34.05,33200.0,25.5294,25.5369,25.5219,25.5369,33200.0
2012-09-12 15:05:00,34.05,34.05,34.03,34.04,23500.0,25.5369,25.5369,25.5219,25.5294,23500.0
2012-09-12 15:10:00,34.03,34.04,34.03,34.03,17100.0,25.5219,25.5294,25.5219,25.5219,17100.0
2012-09-12 15:15:00,34.03,34.05,34.03,34.03,25800.0,25.5219,25.5369,25.5219,25.5219,25800.0
2012-09-12 15:20:00,34.03,34.05,34.03,34.04,15600.0,25.5219,25.5369,25.5219,25.5294,15600.0
2012-09-12 15:25:00,34.04,34.05,34.03,34.04,28000.0,25.5294,25.5369,25.5219,25.5294,28000.0
2012-09-12 15:30:00,34.05,34.05,34.02,34.02,34400.0,25.5369,25.5369,25.5144,25.5144,34400.0
2012-09-12 15:35:00,34.03,34.05,34.01,34.05,47800.0,25.5219,25.5369,25.5069,25.5369,47800.0
2012-09-12 15:40:00,34.04,34.07,34.04,34.05,75500.0,25.5294,25.5519,25.5294,25.5369,75500.0
2012-09-12 15:45:00,34.04,34.05,34.01,34.02,52800.0,25.5294,25.5369,25.5069,25.5144,52800.0
2012-09-12 15:50:00,34.02,34.04,34.01,34.04,57400.0,25.5144,25.5294,25.5069,25.5294,57400.0
2012-09-12 15:55:00,34.04,34.06,33.99,33.99,232600.0,25.5294,25.5444,25.4919,25.4919,232600.0
2012-09-13 09:30:00,34.01,34.05,33.92,34.0,50400.0,25.5069,25.5369,25.4394,25.4994,50400.0
2012-09-13 09:35:00,33.99,34.0,33.96,33.97,11400.0,25.4919,25.4994,25.4694,25.4769,11400.0
2012-09-13 09:40:00,33.96,33.96,33.94,33.95,20600.0,25.4694,25.4694,25.4544,25.4619,20600.0
2012-09-13 09:45:00,33.95,33.96,33.91,33.95,56700.0,25.4619,25.4694,25.4319,25.4619,56700.0
2012-09-13 09:50:00,33.95,33.96,33.91,33.91,48800.0,25.4619,25.4694,25.4319,25.4319,48800.0
2012-09-13 09:55:00,33.91,33.92,33.9,33.92,18200.0,25.4319,25.4394,25.4244,25.4394,18200.0
2012-09-13 10:00:00,33.92,33.94,33.91,33.93,17500.0,25.4394,25.4544,25.4319,25.4469,17500.0
2012-09-13 10:05:00,33.93,33.93,33.88,33.88,30900.0,25.4469,25.4469,25.4094,25.4094,30900.0
2012-09-13 10:10:00,33.88,33.92,33.88,33.9,32400.0,25.4094,25.4394,25.4094,25.4244,32400.0
2012-09-13 10:15:00,33.9,33.9,33.87,33.88,18900.0,25.4244,25.4244,25.4019,25.4094,18900.0
2012-09-13 10:20:00,33.88,33.9,33.87,33.87,40000.0,25.4094,25.4244,25.4019,25.4019,40000.0
2012-09-13 10:25:00,33.87,33.88,33.8,33.8,64500.0,25.4019,25.4094,25.3494,25.3494,64500.0
2012-09-13 10:30:00,33.8,33.81,33.75,33.77,139900.0,25.3494,25.3569,25.3119,25.3269,139900.0
2012-09-13 10:35:00,33.77,33.78,33.77,33.78,50600.0,25.3269,25.3344,25.3269,25.3344,50600.0
2012-09-13 10:40:00,33.77,33.78,33.72,33.72,44100.0,25.3269,25.3344,25.2894,25.2894,44100.0
2012-09-13 10:45:00,33.73,33.77,33.73,33.76,27300.0,25.2969,25.3269,25.2969,25.3194,27300.0
2012-09-13 10:50:00,33.76,33.78,33.75,33.76,55300.0,25.3194,25.3344,25.3119,25.3194,55300.0
2012-09-13 10:55:00,33.76,33.78,33.76,33.78,20500.0,25.3194,25.3344,25.3194,25.3344,20500.0
2012-09-13 11:00:00,33.79,33.83,33.79,33.83,10200.0,25.3419,25.3719,25.3419,25.3719,10200.0
2012-09-13 11:05:00,33.83,33.83,33.82,33.83,29000.0,25.3719,25.3719,25.3644,25.3719,29000.0
2012-09-13 11:10:00,33.82,33.84,33.82,33.83,21000.0,25.3644,25.3794,25.3644,25.3719,21000.0
2012-09-13 11:15:00,33.83,33.83,33.82,33.82,11400.0,25.3719,25.3719,25.3644,25.3644,11400.0
2012-09-13 11:20:00,33.82,33.84,33.82,33.83,18600.0,25.3644,25.3794,25.3644,25.3719,18600.0
2012-09-13 11:25:00,33.83,33.85,33.82,33.85,16000.0,25.3719,25.3869,25.3644,25.3869,16000.0
2012-09-13 11:30:00,33.84,33.87,33.84,33.87,27100.0,25.3794,25.4019,25.3794,25.4019,27100.0
2012-09-13 11:35:00,33.86,33.87,33.86,33.86,9000.0,25.3944,25.4019,25.3944,25.3944,9000.0
2012-09-13 11:40:00,33.87,33.87,33.86,33.87,11000.0,25.4019,25.4019,25.3944,25.4019,11000.0
2012-09-13 11:45:00,33.86,33.87,33.86,33.86,8200.0,25.3944,25.4019,25.3944,25.3944,8200.0
2012-09-13 11:50:00,33.86,33.87,33.82,33.83,39900.0,25.3944,25.4019,25.3644,25.3719,39900.0
2012-09-13 11:55:00,33.82,33.84,33.82,33.84,17500.0,25.3644,25.3794,25.3644,25.3794,17500.0
2012-09-13 12:00:00,33.84,33.85,33.83,33.85,12700.0,25.3794,25.3869,25.3719,25.3869,12700.0
2012-09-13 12:05:00,33.86,33.87,33.84,33.87,18100.0,25.3944,25.4019,25.3794,25.4019,18100.0
2012-09-13 12:10:00,33.86,33.87,33.83,33.83,12100.0,25.3944,25.4019,25.3719,25.3719,12100.0
2012-09-13 12:15:00,33.83,33.84,33.81,33.81,12500.0,25.3719,25.3794,25.3569,25.3569,12500.0
2012-09-13 12:20:00,33.81,33.86,33.81,33.83,14300.0,25.3569,25.3944,25.3569,25.3719,14300.0
2012-09-13 12:25:00,33.83,33.83,33.81,33.83,8100.0,25.3719,25.3719,25.3569,25.3719,8100.0
2012-09-13 12:30:00,33.82,34.02,33.82,33.93,88700.0,25.3644,25.5144,25.3644,25.4469,88700.0
2012-09-13 12:35:00,33.92,33.94,33.8,33.89,31900.0,25.4394,25.4544,25.3494,25.4169,31900.0
2012-09-13 12:40:00,33.89,33.99,33.86,33.93,65100.0,25.4169,25.4919,25.3944,25.4469,65100.0
2012-09-13 12:45:00,33.93,33.94,33.84,33.87,40600.0,25.4469,25.4544,25.3794,25.4019,40600.0
2012-09-13 12:50:00,33.87,33.88,33.83,33.87,25300.0,25.4019,25.4094,25.3719,25.4019,25300.0
2012-09-13 12:55:00,33.86,33.92,33.85,33.91,35000.0,25.3944,25.4394,25.3869,25.4319,35000.0
2012-09-13 13:00:00,33.92,33.96,33.9,33.93,52000.0,25.4394,25.4694,25.4244,25.4469,52000.0
2012-09-13 13:05:00,33.93,33.94,33.9,33.92,36500.0,25.4469,25.4544,25.4244,25.4394,36500.0
2012-09-13 13:10:00,33.92,33.93,33.88,33.9,33400.0,25.4394,25.4469,25.4094,25.4244,33400.0
2012-09-13 13:15:00,33.9,33.97,33.88,33.93,44000.0,25.4244,25.4769,25.4094,25.4469,44000.0
2012-09-13 13:20:00,33.93,33.99,33.93,33.98,12600.0,25.4469,25.4919,25.4469,25.4844,12600.0
2012-09-13 13:25:00,33.98,34.04,33.97,34.04,25500.0,25.4844,25.5294,25.4769,25.5294,25500.0
2012-09-13 13:30:00,34.03,34.09,33.99,34.0,49300.0,25.5219,25.5669,25.4919,25.4994,49300.0
2012-09-13 13:35:00,34.0,34.01,33.98,33.99,31300.0,25.4994,25.5069,25.4844,25.4919,31300.0
2012-09-13 13:40:00,33.98,33.99,33.97,33.98,30000.0,25.4844,25.4919,25.4769,25.4844,30000.0
2012-09-13 13:45:00,33.99,34.02,33.97,34.01,34300.0,25.4919,25.5144,25.4769,25.5069,34300.0
2012-09-13 13:50:00,34.0,34.02,33.97,33.98,26800.0,25.4994,25.5144,25.4769,25.4844,26800.0
2012-09-13 13:55:00,33.97,33.98,33.97,33.98,17400.0,25.4769,25.4844,25.4769,25.4844,17400.0
2012-09-13 14:00:00,33.98,34.0,33.97,34.0,61800.0,25.4844,25.4994,25.4769,25.4994,61800.0
2012-09-13 14:05:00,34.0,34.03,33.99,34.02,35800.0,25.4994,25.5219,25.4919,25.5144,35800.0
2012-09-13 14:10:00,34.03,34.06,34.02,34.06,16700.0,25.5219,25.5444,25.5144,25.5444,16700.0
2012-09-13 14:15:00,34.07,34.07,34.03,34.04,27400.0,25.5519,25.5519,25.5219,25.5294,27400.0
2012-09-13 14:20:00,34.03,34.07,34.03,34.06,30400.0,25.5219,25.5519,25.5219,25.5444,30400.0
2012-09-13 14:25:00,34.06,34.11,34.06,34.09,38400.0,25.5444,25.5819,25.5444,25.5669,38400.0
2012-09-13 14:30:00,34.1,34.1,34.04,34.05,41700.0,25.5744,25.5744,25.5294,25.5369,41700.0
2012-09-13 14:35:00,34.05,34.1,34.05,34.06,39000.0,25.5369,25.5744,25.5369,25.5444,39000.0
2012-09-13 14:40:00,34.05,34.09,34.05,34.06,20500.0,25.5369,25.5669,25.5369,25.5444,20500.0
2012-09-13 14:45:00,34.06,34.11,34.06,34.08,19300.0,25.5444,25.5819,25.5444,25.5594,19300.0
2012-09-13 14:50:00,34.08,34.1,34.07,34.09,20700.0,25.5594,25.5744,25.5519,25.5669,20700.0
2012-09-13 14:55:00,34.09,34.1,34.06,34.08,30700.0,25.5669,25.5744,25.5444,25.5594,30700.0
2012-09-13 15:00:00,34.09,34.13,34.09,34.12,37800.0,25.5669,25.5969,25.5669,25.5894,37800.0
2012-09-13 15:05:00,34.12,34.14,34.11,34.11,30600.0,25.5894,25.6044,25.5819,25.5819,30600.0
2012-09-13 15:10:00,34.11,34.14,34.11,34.12,27100.0,25.5819,25.6044,25.5819,25.5894,27100.0
2012-09-13 15:15:00,34.13,34.14,34.11,34.11,25500.0,25.5969,25.6044,25.5819,25.5819,25500.0
2012-09-13 15:20:00,34.11,34.17,34.11,34.17,43200.0,25.5819,25.6269,25.5819,25.6269,43200.0
2012-09-13 15:25:00,34.17,34.18,34.15,34.15,39800.0,25.6269,25.6344,25.6119,25.6119,39800.0
2012-09-13 15:30:00,34.16,34.17,34.12,34.14,62400.0,25.6194,25.6269,25.5894,25.6044,62400.0
2012-09-13 15:35:00,34.14,34.16,34.13,34.15,66500.0,25.6044,25.6194,25.5969,25.6119,66500.0
2012-09-13 15:40:00,34.16,34.18,34.14,34.16,93200.0,25.6194,25.6344,25.6044,25.6194,93200.0
2012-09-13 15:45:00,34.16,34.19,34.16,34.18,58800.0,25.6194,25.6419,25.6194,25.6344,58800.0
2012-09-13 15:50:00,34.19,34.19,34.14,34.15,57600.0,25.6419,25.6419,25.6044,25.6119,57600.0
2012-09-13 15:55:00,34.14,34.16,34.06,34.07,527200.0,25.6044,25.6194,25.5444,25.5519,527200.0
2012-09-14 09:30:00,34.13,34.2,34.01,34.06,58800.0,25.5969,25.6494,25.5069,25.5444,58800.0
2012-09-14 09:35:00,34.08,34.14,34.07,34.07,27100.0,25.5594,25.6044,25.5519,25.5519,27100.0
2012-09-14 09:40:00,34.08,34.14,34.08,34.12,22300.0,25.5594,25.6044,25.5594,25.5894,22300.0
2012-09-14 09:45:00,34.13,34.13,34.01,34.09,37300.0,25.5969,25.5969,25.5069,25.5669,37300.0
2012-09-14 09:50:00,34.09,34.18,34.06,34.17,67300.0,25.5669,25.6344,25.5444,25.6269,67300.0
2012-09-14 09:55:00,34.17,34.17,34.09,34.1,49200.0,25.6269,25.6269,25.5669,25.5744,49200.0
2012-09-14 10:00:00,34.11,34.14,34.09,34.13,58600.0,25.5819,25.6044,25.5669,25.5969,58600.0
2012-09-14 10:05:00,34.14,34.14,34.09,34.1,47100.0,25.6044,25.6044,25.5669,25.5744,47100.0
2012-09-14 10:10:00,34.09,34.11,34.09,34.1,60600.0,25.5669,25.5819,25.5669,25.5744,60600.0
2012-09-14 10:15:00,34.11,34.15,34.1,34.15,40800.0,25.5819,25.6119,25.5744,25.6119,40800.0
2012-09-14 10:20:00,34.15,34.19,34.14,34.17,51600.0,25.6119,25.6419,25.6044,25.6269,51600.0
2012-09-14 10:25:00,34.16,34.17,34.15,34.16,20900.0,25.6194,25.6269,25.6119,25.6194,20900.0
2012-09-14 10:30:00,34.16,34.18,34.11,34.12,75300.0,25.6194,25.6344,25.5819,25.5894,75300.0
2012-09-14 10:35:00,34.12,34.16,34.11,34.14,20800.0,25.5894,25.6194,25.5819,25.6044,20800.0
2012-09-14 10:40:00,34.14,34.15,34.11,34.11,23500.0,25.6044,25.6119,25.5819,25.5819,23500.0
2012-09-14 10:45:00,34.12,34.13,34.1,34.13,22900.0,25.5894,25.5969,25.5744,25.5969,22900.0
2012-09-14 10:50:00,34.13,34.14,34.1,34.11,33200.0,25.5969,25.6044,25.5744,25.5819,33200.0
2012-09-14 10:55:00,34.11,34.11,34.07,34.08,56600.0,25.5819,25.5819,25.5519,25.5594,56600.0
2012-09-14 11:00:00,34.08,34.08,34.05,34.05,28900.0,25.5594,25.5594,25.5369,25.5369,28900.0
2012-09-14 11:05:00,34.05,34.06,34.01,34.03,182500.0,25.5369,25.5444,25.5069,25.5219,182500.0
2012-09-14 11:10:00,34.03,34.05,34.02,34.05,33200.0,25.5219,25.5369,25.5144,25.5369,33200.0
2012-09-14 11:15:00,34.05,34.05,34.01,34.01,27900.0,25.5369,25.5369,25.5069,25.5069,27900.0
2012-09-14 11:20:00,34.02,34.03,34.01,34.02,37500.0,25.5144,25.5219,25.5069,25.5144,37500.0
2012-09-14 11:25:00,34.02,34.04,34.0,34.01,58200.0,25.5144,25.5294,25.4994,25.5069,58200.0
2012-09-14 11:30:00,34.02,34.02,34.0,34.0,33900.0,25.5144,25.5144,25.4994,25.4994,33900.0
2012-09-14 11:35:00,34.01,34.01,34.0,34.0,15900.0,25.5069,25.5069,25.4994,25.4994,15900.0
2012-09-14 11:40:00,34.01,34.01,34.0,34.01,35400.0,25.5069,25.5069,25.4994,25.5069,35400.0
2012-09-14 11:45:00,34.0,34.02,34.0,34.02,28900.0,25.4994,25.5144,25.4994,25.5144,28900.0
2012-09-14 11:50:00,34.02,34.03,34.01,34.03,27600.0,25.5144,25.5219,25.5069,25.5219,27600.0
2012-09-14 11:55:00,34.02,34.03,34.01,34.02,66300.0,25.5144,25.5219,25.5069,25.5144,66300.0
2012-09-14 12:00:00,34.02,34.02,33.99,34.0,65000.0,25.5144,25.5144,25.4919,25.4994,65000.0
2012-09-14 12:05:00,33.99,34.0,33.99,34.0,23500.0,25.4919,25.4994,25.4919,25.4994,23500.0
2012-09-14 12:10:00,34.0,34.01,33.99,34.0,40700.0,25.4994,25.5069,25.4919,25.4994,40700.0
2012-09-14 12:15:00,34.0,34.0,33.99,33.99,26900.0,25.4994,25.4994,25.4919,25.4919,26900.0
2012-09-14 12:20:00,34.0,34.0,33.99,33.99,61300.0,25.4994,25.4994,25.4919,25.4919,61300.0
2012-09-14 12:25:00,34.0,34.0,33.99,34.0,25700.0,25.4994,25.4994,25.4919,25.4994,25700.0
2012-09-14 12:30:00,33.99,34.01,33.97,33.97,68900.0,25.4919,25.5069,25.4769,25.4769,68900.0
2012-09-14 12:35:00,33.97,33.98,33.96,33.97,18700.0,25.4769,25.4844,25.4694,25.4769,18700.0
2012-09-14 12:40:00,33.96,33.97,33.94,33.94,16800.0,25.4694,25.4769,25.4544,25.4544,16800.0
2012-09-14 12:45:00,33.94,33.96,33.94,33.96,15300.0,25.4544,25.4694,25.4544,25.4694,15300.0
2012-09-14 12:50:00,33.95,33.96,33.95,33.95,7600.0,25.4619,25.4694,25.4619,25.4619,7600.0
2012-09-14 12:55:00,33.95,33.96,33.95,33.96,10100.0,25.4619,25.4694,25.4619,25.4694,10100.0
2012-09-14 13:00:00,33.96,33.97,33.95,33.96,12800.0,25.4694,25.4769,25.4619,25.4694,12800.0
2012-09-14 13:05:00,33.95,33.96,33.95,33.95,5300.0,25.4619,25.4694,25.4619,25.4619,5300.0
2012-09-14 13:10:00,33.95,33.96,33.95,33.96,8500.0,25.4619,25.4694,25.4619,25.4694,8500.0
2012-09-14 13:15:00,33.96,33.97,33.95,33.97,24400.0,25.4694,25.4769,25.4619,25.4769,24400.0
2012-09-14 13:20:00,33.97,33.98,33.96,33.97,23200.0,25.4769,25.4844,25.4694,25.4769,23200.0
2012-09-14 13:25:00,33.97,33.97,33.95,33.96,21900.0,25.4769,25.4769,25.4619,25.4694,21900.0
2012-09-14 13:30:00,33.96,33.98,33.95,33.95,31100.0,25.4694,25.4844,25.4619,25.4619,31100.0
2012-09-14 13:35:00,33.96,33.96,33.95,33.95,13400.0,25.4694,25.4694,25.4619,25.4619,13400.0
2012-09-14 13:40:00,33.96,33.96,33.95,33.95,9100.0,25.4694,25.4694,25.4619,25.4619,9100.0
2012-09-14 13:45:00,33.96,33.98,33.95,33.97,20700.0,25.4694,25.4844,25.4619,25.4769,20700.0
2012-09-14 13:50:00,33.98,33.98,33.97,33.97,10700.0,25.4844,25.4844,25.4769,25.4769,10700.0
2012-09-14 13:55:00,33.97,34.0,33.97,33.98,29600.0,25.4769,25.4994,25.4769,25.4844,29600.0
2012-09-14 14:00:00,33.99,34.0,33.98,33.99,15200.0,25.4919,25.4994,25.4844,25.4919,15200.0
2012-09-14 14:05:00,34.0,34.0,33.99,34.0,11000.0,25.4994,25.4994,25.4919,25.4994,11000.0
2012-09-14 14:10:00,34.0,34.0,33.97,33.98,43500.0,25.4994,25.4994,25.4769,25.4844,43500.0
2012-09-14 14:15:00,33.97,33.98,33.97,33.97,11700.0,25.4769,25.4844,25.4769,25.4769,11700.0
2012-09-14 14:20:00,33.97,33.98,33.97,33.98,10200.0,25.4769,25.4844,25.4769,25.4844,10200.0
2012-09-14 14:25:00,33.97,33.98,33.97,33.98,21700.0,25.4769,25.4844,25.4769,25.4844,21700.0
2012-09-14 14:30:00,33.98,33.98,33.97,33.97,18600.0,25.4844,25.4844,25.4769,25.4769,18600.0
2012-09-14 14:35:00,33.97,33.98,33.97,33.97,13000.0,25.4769,25.4844,25.4769,25.4769,13000.0
2012-09-14 14:40:00,33.97,33.98,33.96,33.97,46100.0,25.4769,25.4844,25.4694,25.4769,46100.0
2012-09-14 14:45:00,33.97,33.98,33.96,33.96,18000.0,25.4769,25.4844,25.4694,25.4694,18000.0
2012-09-14 14:50:00,33.97,33.97,33.96,33.96,16300.0,25.4769,25.4769,25.4694,25.4694,16300.0
2012-09-14 14:55:00,33.96,33.98,33.96,33.97,41600.0,25.4694,25.4844,25.4694,25.4769,41600.0
2012-09-14 15:00:00,33.98,33.98,33.97,33.97,16000.0,25.4844,25.4844,25.4769,25.4769,16000.0
2012-09-14 15:05:00,33.97,33.98,33.97,33.97,28500.0,25.4769,25.4844,25.4769,25.4769,28500.0
2012-09-14 15:10:00,33.97,33.98,33.97,33.97,29300.0,25.4769,25.4844,25.4769,25.4769,29300.0
2012-09-14 15:15:00,33.97,33.98,33.94,33.97,55500.0,25.4769,25.4844,25.4544,25.4769,55500.0
2012-09-14 15:20:00,33.96,33.97,33.93,33.93,50600.0,25.4694,25.4769,25.4469,25.4469,50600.0
2012-09-14 15:25:00,33.93,33.94,33.91,33.91,58200.0,25.4469,25.4544,25.4319,25.4319,58200.0
2012-09-14 15:30:00,33.91,33.93,33.91,33.93,66400.0,25.4319,25.4469,25.4319,25.4469,66400.0
2012-09-14 15:35:00,33.92,33.93,33.92,33.93,77900.0,25.4394,25.4469,25.4394,25.4469,77900.0
2012-09-14 15:40:00,33.92,33.94,33.92,33.94,92000.0,25.4394,25.4544,25.4394,25.4544,92000.0
2012-09-14 15:45:00,33.94,33.94,33.88,33.89,178700.0,25.4544,25.4544,25.4094,25.4169,178700.0
2012-09-14 15:50:00,33.89,33.9,33.88,33.88,156900.0,25.4169,25.4244,25.4094,25.4094,156900.0
2012-09-14 15:55:00,33.88,33.95,33.88,33.95,219800.0,25.4094,25.4619,25.4094,25.4619,219800.0
2012-09-17 09:30:00,34.0,34.12,33.97,34.04,74100.0,25.4994,25.5894,25.4769,25.5294,74100.0
2012-09-17 09:35:00,34.04,34.04,33.99,34.02,49300.0,25.5294,25.5294,25.4919,25.5144,49300.0
2012-09-17 09:40:00,34.03,34.05,33.93,33.95,105200.0,25.5219,25.5369,25.4469,25.4619,105200.0
2012-09-17 09:45:00,33.95,34.09,33.94,34.09,64500.0,25.4619,25.5669,25.4544,25.5669,64500.0
2012-09-17 09:50:00,34.09,34.12,34.01,34.03,37100.0,25.5669,25.5894,25.5069,25.5219,37100.0
2012-09-17 09:55:00,34.03,34.16,34.03,34.16,27100.0,25.5219,25.6194,25.5219,25.6194,27100.0
2012-09-17 10:00:00,34.15,34.16,34.07,34.09,44200.0,25.6119,25.6194,25.5519,25.5669,44200.0
2012-09-17 10:05:00,34.09,34.22,34.08,34.21,50800.0,25.5669,25.6644,25.5594,25.6569,50800.0
2012-09-17 10:10:00,34.21,34.24,34.15,34.15,46200.0,25.6569,25.6794,25.6119,25.6119,46200.0
2012-09-17 10:15:00,34.16,34.19,34.16,34.18,25300.0,25.6194,25.6419,25.6194,25.6344,25300.0
2012-09-17 10:20:00,34.19,34.19,34.13,34.15,36700.0,25.6419,25.6419,25.5969,25.6119,36700.0
2012-09-17 10:25:00,34.15,34.16,34.14,34.15,73000.0,25.6119,25.6194,25.6044,25.6119,73000.0
2012-09-17 10:30:00,34.16,34.16,34.12,34.13,52700.0,25.6194,25.6194,25.5894,25.5969,52700.0
2012-09-17 10:35:00,34.12,34.13,34.07,34.07,39600.0,25.5894,25.5969,25.5519,25.5519,39600.0
2012-09-17 10:40:00,34.07,34.09,34.05,34.09,43400.0,25.5519,25.5669,25.5369,25.5669,43400.0
2012-09-17 10:45:00,34.09,34.11,34.09,34.11,24500.0,25.5669,25.5819,25.5669,25.5819,24500.0
2012-09-17 10:50:00,34.11,34.11,34.04,34.07,34700.0,25.5819,25.5819,25.5294,25.5519,34700.0
2012-09-17 10:55:00,34.07,34.09,34.07,34.09,15200.0,25.5519,25.5669,25.5519,25.5669,15200.0
2012-09-17 11:00:00,34.09,34.12,34.05,34.06,79200.0,25.5669,25.5894,25.5369,25.5444,79200.0
2012-09-17 11:05:00,34.06,34.06,34.02,34.05,35400.0,25.5444,25.5444,25.5144,25.5369,35400.0
2012-09-17 11:10:00,34.06,34.06,34.0,34.01,40200.0,25.5444,25.5444,25.4994,25.5069,40200.0
2012-09-17 11:15:00,34.01,34.01,33.99,34.0,19000.0,25.5069,25.5069,25.4919,25.4994,19000.0
2012-09-17 11:20:00,34.0,34.02,33.98,33.99,23800.0,25.4994,25.5144,25.4844,25.4919,23800.0
2012-09-17 11:25:00,34.0,34.01,33.99,34.0,12400.0,25.4994,25.5069,25.4919,25.4994,12400.0
2012-09-17 11:30:00,34.01,34.03,34.0,34.03,19400.0,25.5069,25.5219,25.4994,25.5219,19400.0
2012-09-17 11:35:00,34.03,34.03,34.02,34.03,25300.0,25.5219,25.5219,25.5144,25.5219,25300.0
2012-09-17 11:40:00,34.03,34.03,33.99,34.0,39100.0,25.5219,25.5219,25.4919,25.4994,39100.0
2012-09-17 11:45:00,34.0,34.0,33.99,34.0,9900.0,25.4994,25.4994,25.4919,25.4994,9900.0
2012-09-17 11:50:00,34.0,34.02,34.0,34.01,24500.0,25.4994,25.5144,25.4994,25.5069,24500.0
2012-09-17 11:55:00,34.0,34.01,33.99,34.01,16800.0,25.4994,25.5069,25.4919,25.5069,16800.0
2012-09-17 12:00:00,34.01,34.01,33.96,33.96,33000.0,25.5069,25.5069,25.4694,25.4694,33000.0
2012-09-17 12:05:00,33.97,33.97,33.96,33.96,7100.0,25.4769,25.4769,25.4694,25.4694,7100.0
2012-09-17 12:10:00,33.96,33.97,33.96,33.96,9700.0,25.4694,25.4769,25.4694,25.4694,9700.0
2012-09-17 12:15:00,33.97,33.97,33.95,33.96,14200.0,25.4769,25.4769,25.4619,25.4694,14200.0
2012-09-17 12:20:00,33.95,34.01,33.95,34.01,66200.0,25.4619,25.5069,25.4619,25.5069,66200.0
2012-09-17 12:25:00,34.01,34.01,33.99,34.0,18100.0,25.5069,25.5069,25.4919,25.4994,18100.0
2012-09-17 12:30:00,34.0,34.01,34.0,34.0,11400.0,25.4994,25.5069,25.4994,25.4994,11400.0
2012-09-17 12:35:00,34.0,34.01,33.97,33.99,51600.0,25.4994,25.5069,25.4769,25.4919,51600.0
2012-09-17 12:40:00,34.0,34.01,33.99,34.0,12500.0,25.4994,25.5069,25.4919,25.4994,12500.0
2012-09-17 12:45:00,34.01,34.01,34.0,34.01,8500.0,25.5069,25.5069,25.4994,25.5069,8500.0
2012-09-17 12:50:00,34.01,34.01,34.0,34.0,8000.0,25.5069,25.5069,25.4994,25.4994,8000.0
2012-09-17 12:55:00,34.0,34.01,34.0,34.0,4400.0,25.4994,25.5069,25.4994,25.4994,4400.0
2012-09-17 13:00:00,34.01,34.01,34.0,34.0,2500.0,25.5069,25.5069,25.4994,25.4994,2500.0
2012-09-17 13:05:00,34.0,34.03,34.0,34.02,20100.0,25.4994,25.5219,25.4994,25.5144,20100.0
2012-09-17 13:10:00,34.03,34.03,34.02,34.02,10100.0,25.5219,25.5219,25.5144,25.5144,10100.0
2012-09-17 13:15:00,34.02,34.04,34.02,34.03,36100.0,25.5144,25.5294,25.5144,25.5219,36100.0
2012-09-17 13:20:00,34.02,34.03,34.02,34.02,4400.0,25.5144,25.5219,25.5144,25.5144,4400.0
2012-09-17 13:25:00,34.03,34.03,34.02,34.02,18300.0,25.5219,25.5219,25.5144,25.5144,18300.0
2012-09-17 13:30:00,34.02,34.03,34.02,34.02,10300.0,25.5144,25.5219,25.5144,25.5144,10300.0
2012-09-17 13:35:00,34.03,34.03,34.01,34.02,31400.0,25.5219,25.5219,25.5069,25.5144,31400.0
2012-09-17 13:40:00,34.02,34.02,33.98,33.99,31400.0,25.5144,25.5144,25.4844,25.4919,31400.0
2012-09-17 13:45:00,33.99,34.0,33.98,34.0,23800.0,25.4919,25.4994,25.4844,25.4994,23800.0
2012-09-17 13:50:00,34.0,34.01,33.99,34.01,12300.0,25.4994,25.5069,25.4919,25.5069,12300.0
2012-09-17 13:55:00,34.01,34.03,34.0,34.03,25200.0,25.5069,25.5219,25.4994,25.5219,25200.0
2012-09-17 14:00:00,34.03,34.03,34.02,34.03,7500.0,25.5219,25.5219,25.5144,25.5219,7500.0
2012-09-17 14:05:00,34.03,34.03,33.95,33.97,70700.0,25.5219,25.5219,25.4619,25.4769,70700.0
2012-09-17 14:10:00,33.98,33.99,33.98,33.98,7300.0,25.4844,25.4919,25.4844,25.4844,7300.0
2012-09-17 14:15:00,33.98,34.0,33.98,34.0,26300.0,25.4844,25.4994,25.4844,25.4994,26300.0
2012-09-17 14:20:00,34.01,34.02,33.98,33.98,32100.0,25.5069,25.5144,25.4844,25.4844,32100.0
2012-09-17 14:25:00,33.99,33.99,33.92,33.93,24300.0,25.4919,25.4919,25.4394,25.4469,24300.0
2012-09-17 14:30:00,33.92,33.93,33.9,33.9,25700.0,25.4394,25.4469,25.4244,25.4244,25700.0
2012-09-17 14:35:00,33.9,33.91,33.88,33.88,64500.0,25.4244,25.4319,25.4094,25.4094,64500.0
2012-09-17 14:40:00,33.88,33.89,33.88,33.88,18100.0,25.4094,25.4169,25.4094,25.4094,18100.0
2012-09-17 14:45:00,33.88,33.9,33.88,33.9,27900.0,25.4094,25.4244,25.4094,25.4244,27900.0
2012-09-17 14:50:00,33.89,33.9,33.89,33.89,13800.0,25.4169,25.4244,25.4169,25.4169,13800.0
2012-09-17 14:55:00,33.9,33.93,33.89,33.93,52100.0,25.4244,25.4469,25.4169,25.4469,52100.0
2012-09-17 15:00:00,33.93,33.95,33.93,33.95,25700.0,25.4469,25.4619,25.4469,25.4619,25700.0
2012-09-17 15:05:00,33.95,33.97,33.95,33.97,16800.0,25.4619,25.4769,25.4619,25.4769,16800.0
2012-09-17 15:10:00,33.96,33.97,33.95,33.96,43000.0,25.4694,25.4769,25.4619,25.4694,43000.0
2012-09-17 15:15:00,33.95,33.95,33.91,33.91,27500.0,25.4619,25.4619,25.4319,25.4319,27500.0
2012-09-17 15:20:00,33.91,33.94,33.91,33.93,28000.0,25.4319,25.4544,25.4319,25.4469,28000.0
2012-09-17 15:25:00,33.94,33.94,33.92,33.93,40100.0,25.4544,25.4544,25.4394,25.4469,40100.0
2012-09-17 15:30:00,33.94,33.94,33.9,33.9,47900.0,25.4544,25.4544,25.4244,25.4244,47900.0
2012-09-17 15:35:00,33.91,33.91,33.88,33.9,60800.0,25.4319,25.4319,25.4094,25.4244,60800.0
2012-09-17 15:40:00,33.89,33.91,33.89,33.91,63000.0,25.4169,25.4319,25.4169,25.4319,63000.0
2012-09-17 15:45:00,33.91,33.92,33.9,33.92,69900.0,25.4319,25.4394,25.4244,25.4394,69900.0
2012-09-17 15:50:00,33.91,33.92,33.91,33.92,54000.0,25.4319,25.4394,25.4319,25.4394,54000.0
2012-09-17 15:55:00,33.92,33.94,33.9,33.92,252700.0,25.4394,25.4544,25.4244,25.4394,252700.0
2012-09-18 09:30:00,33.94,34.0,33.9,33.93,70400.0,25.4544,25.4994,25.4244,25.4469,70400.0
2012-09-18 09:35:00,33.93,34.03,33.92,34.02,39500.0,25.4469,25.5219,25.4394,25.5144,39500.0
2012-09-18 09:40:00,34.01,34.04,33.98,34.03,36000.0,25.5069,25.5294,25.4844,25.5219,36000.0
2012-09-18 09:45:00,34.03,34.04,33.96,34.02,137500.0,25.5219,25.5294,25.4694,25.5144,137500.0
2012-09-18 09:50:00,34.01,34.04,33.95,34.03,68700.0,25.5069,25.5294,25.4619,25.5219,68700.0
2012-09-18 09:55:00,34.03,34.03,33.98,34.03,46700.0,25.5219,25.5219,25.4844,25.5219,46700.0
2012-09-18 10:00:00,34.03,34.04,33.99,34.01,42800.0,25.5219,25.5294,25.4919,25.5069,42800.0
2012-09-18 10:05:00,34.02,34.03,33.93,33.93,203000.0,25.5144,25.5219,25.4469,25.4469,203000.0
2012-09-18 10:10:00,33.94,34.0,33.94,34.0,35800.0,25.4544,25.4994,25.4544,25.4994,35800.0
2012-09-18 10:15:00,34.0,34.0,33.95,33.96,30100.0,25.4994,25.4994,25.4619,25.4694,30100.0
2012-09-18 10:20:00,33.97,34.0,33.96,34.0,10800.0,25.4769,25.4994,25.4694,25.4994,10800.0
2012-09-18 10:25:00,34.0,34.02,33.99,34.01,23700.0,25.4994,25.5144,25.4919,25.5069,23700.0
2012-09-18 10:30:00,34.01,34.01,33.98,33.99,16200.0,25.5069,25.5069,25.4844,25.4919,16200.0
2012-09-18 10:35:00,33.98,34.0,33.98,33.98,8700.0,25.4844,25.4994,25.4844,25.4844,8700.0
2012-09-18 10:40:00,33.98,33.99,33.96,33.97,17100.0,25.4844,25.4919,25.4694,25.4769,17100.0
2012-09-18 10:45:00,33.96,33.97,33.95,33.95,13500.0,25.4694,25.4769,25.4619,25.4619,13500.0
2012-09-18 10:50:00,33.95,33.95,33.92,33.93,38800.0,25.4619,25.4619,25.4394,25.4469,38800.0
2012-09-18 10:55:00,33.93,33.95,33.92,33.95,20400.0,25.4469,25.4619,25.4394,25.4619,20400.0
2012-09-18 11:00:00,33.95,33.95,33.87,33.87,130600.0,25.4619,25.4619,25.4019,25.4019,130600.0
2012-09-18 11:05:00,33.87,33.95,33.86,33.95,84500.0,25.4019,25.4619,25.3944,25.4619,84500.0
2012-09-18 11:10:00,33.95,33.98,33.94,33.98,22600.0,25.4619,25.4844,25.4544,25.4844,22600.0
2012-09-18 11:15:00,33.98,34.0,33.97,34.0,17900.0,25.4844,25.4994,25.4769,25.4994,17900.0
2012-09-18 11:20:00,34.0,34.03,34.0,34.02,18500.0,25.4994,25.5219,25.4994,25.5144,18500.0
2012-09-18 11:25:00,34.03,34.03,34.02,34.03,18800.0,25.5219,25.5219,25.5144,25.5219,18800.0
2012-09-18 11:30:00,34.03,34.03,33.94,33.94,30400.0,25.5219,25.5219,25.4544,25.4544,30400.0
2012-09-18 11:35:00,33.95,34.01,33.94,34.0,24100.0,25.4619,25.5069,25.4544,25.4994,24100.0
2012-09-18 11:40:00,34.0,34.01,33.99,34.0,9800.0,25.4994,25.5069,25.4919,25.4994,9800.0
2012-09-18 11:45:00,34.0,34.0,33.99,34.0,4900.0,25.4994,25.4994,25.4919,25.4994,4900.0
2012-09-18 11:50:00,34.0,34.0,33.99,33.99,6500.0,25.4994,25.4994,25.4919,25.4919,6500.0
2012-09-18 11:55:00,34.0,34.02,33.99,34.02,22300.0,25.4994,25.5144,25.4919,25.5144,22300.0
2012-09-18 12:00:00,34.02,34.02,34.0,34.01,12300.0,25.5144,25.5144,25.4994,25.5069,12300.0
2012-09-18 12:05:00,34.01,34.01,33.99,34.0,12300.0,25.5069,25.5069,25.4919,25.4994,12300.0
2012-09-18 12:10:00,34.0,34.03,34.0,34.02,26600.0,25.4994,25.5219,25.4994,25.5144,26600.0
2012-09-18 12:15:00,34.02,34.02,34.0,34.01,15800.0,25.5144,25.5144,25.4994,25.5069,15800.0
2012-09-18 12:20:00,34.01,34.02,34.0,34.01,16000.0,25.5069,25.5144,25.4994,25.5069,16000.0
2012-09-18 12:25:00,34.02,34.02,34.0,34.01,15400.0,25.5144,25.5144,25.4994,25.5069,15400.0
2012-09-18 12:30:00,34.0,34.01,33.99,33.99,21500.0,25.4994,25.5069,25.4919,25.4919,21500.0
2012-09-18 12:35:00,34.0,34.0,33.99,34.0,6100.0,25.4994,25.4994,25.4919,25.4994,6100.0
2012-09-18 12:40:00,34.0,34.0,33.99,33.99,7500.0,25.4994,25.4994,25.4919,25.4919,7500.0
2012-09-18 12:45:00,34.0,34.01,33.99,34.01,11100.0,25.4994,25.5069,25.4919,25.5069,11100.0
2012-09-18 12:50:00,34.01,34.03,34.0,34.03,32100.0,25.5069,25.5219,25.4994,25.5219,32100.0
2012-09-18 12:55:00,34.04,34.04,34.03,34.04,6000.0,25.5294,25.5294,25.5219,25.5294,6000.0
2012-09-18 13:00:00,34.04,34.04,34.01,34.02,35800.0,25.5294,25.5294,25.5069,25.5144,35800.0
2012-09-18 13:05:00,34.03,34.04,34.01,34.03,35600.0,25.5219,25.5294,25.5069,25.5219,35600.0
2012-09-18 13:10:00,34.04,34.07,34.04,34.07,11400.0,25.5294,25.5519,25.5294,25.5519,11400.0
2012-09-18 13:15:00,34.07,34.09,34.07,34.08,30100.0,25.5519,25.5669,25.5519,25.5594,30100.0
2012-09-18 13:20:00,34.07,34.08,34.06,34.06,14200.0,25.5519,25.5594,25.5444,25.5444,14200.0
2012-09-18 13:25:00,34.06,34.07,34.06,34.06,15400.0,25.5444,25.5519,25.5444,25.5444,15400.0
2012-09-18 13:30:00,34.06,34.07,34.05,34.05,28600.0,25.5444,25.5519,25.5369,25.5369,28600.0
2012-09-18 13:35:00,34.05,34.06,34.05,34.06,6900.0,25.5369,25.5444,25.5369,25.5444,6900.0
2012-09-18 13:40:00,34.06,34.06,34.05,34.05,6600.0,25.5444,25.5444,25.5369,25.5369,6600.0
2012-09-18 13:45:00,34.05,34.06,34.05,34.05,6900.0,25.5369,25.5444,25.5369,25.5369,6900.0
2012-09-18 13:50:00,34.06,34.06,34.05,34.06,10300.0,25.5444,25.5444,25.5369,25.5444,10300.0
2012-09-18 13:55:00,34.05,34.06,34.05,34.05,11900.0,25.5369,25.5444,25.5369,25.5369,11900.0
2012-09-18 14:00:00,34.05,34.06,34.05,34.05,43800.0,25.5369,25.5444,25.5369,25.5369,43800.0
2012-09-18 14:05:00,34.05,34.06,34.04,34.04,25700.0,25.5369,25.5444,25.5294,25.5294,25700.0
2012-09-18 14:10:00,34.04,34.05,34.02,34.02,144200.0,25.5294,25.5369,25.5144,25.5144,144200.0
2012-09-18 14:15:00,34.03,34.03,34.02,34.02,17700.0,25.5219,25.5219,25.5144,25.5144,17700.0
2012-09-18 14:20:00,34.02,34.03,34.0,34.0,39200.0,25.5144,25.5219,25.4994,25.4994,39200.0
2012-09-18 14:25:00,34.0,34.01,34.0,34.0,6400.0,25.4994,25.5069,25.4994,25.4994,6400.0
2012-09-18 14:30:00,34.0,34.01,33.99,33.99,26700.0,25.4994,25.5069,25.4919,25.4919,26700.0
2012-09-18 14:35:00,34.0,34.0,33.97,33.98,29600.0,25.4994,25.4994,25.4769,25.4844,29600.0
2012-09-18 14:40:00,33.98,33.98,33.96,33.98,16800.0,25.4844,25.4844,25.4694,25.4844,16800.0
2012-09-18 14:45:00,33.98,34.0,33.98,34.0,25600.0,25.4844,25.4994,25.4844,25.4994,25600.0
2012-09-18 14:50:00,33.99,34.0,33.99,34.0,6400.0,25.4919,25.4994,25.4919,25.4994,6400.0
2012-09-18 14:55:00,33.99,34.0,33.99,34.0,21000.0,25.4919,25.4994,25.4919,25.4994,21000.0
2012-09-18 15:00:00,33.99,34.01,33.99,33.99,104900.0,25.4919,25.5069,25.4919,25.4919,104900.0
2012-09-18 15:05:00,33.99,34.0,33.99,33.99,14900.0,25.4919,25.4994,25.4919,25.4919,14900.0
2012-09-18 15:10:00,34.0,34.03,33.99,34.03,32400.0,25.4994,25.5219,25.4919,25.5219,32400.0
2012-09-18 15:15:00,34.03,34.03,33.99,34.0,38200.0,25.5219,25.5219,25.4919,25.4994,38200.0
2012-09-18 15:20:00,33.99,34.0,33.98,33.98,21100.0,25.4919,25.4994,25.4844,25.4844,21100.0
2012-09-18 15:25:00,33.99,33.99,33.93,33.93,66500.0,25.4919,25.4919,25.4469,25.4469,66500.0
2012-09-18 15:30:00,33.94,33.97,33.93,33.95,77700.0,25.4544,25.4769,25.4469,25.4619,77700.0
2012-09-18 15:35:00,33.96,33.96,33.92,33.93,52800.0,25.4694,25.4694,25.4394,25.4469,52800.0
2012-09-18 15:40:00,33.92,33.93,33.9,33.91,61700.0,25.4394,25.4469,25.4244,25.4319,61700.0
2012-09-18 15:45:00,33.92,33.95,33.91,33.93,56900.0,25.4394,25.4619,25.4319,25.4469,56900.0
2012-09-18 15:50:00,33.94,33.94,33.91,33.91,100900.0,25.4544,25.4544,25.4319,25.4319,100900.0
2012-09-18 15:55:00,33.92,33.94,33.88,33.94,269100.0,25.4394,25.4544,25.4094,25.4544,269100.0
2012-09-19 09:30:00,33.38,33.55,32.93,33.0,487800.0,25.0344,25.1619,24.6969,24.7494,487800.0
2012-09-19 09:35:00,33.01,33.03,32.93,32.99,245100.0,24.7569,24.7719,24.6969,24.7419,245100.0
2012-09-19 09:40:00,32.99,32.99,32.9,32.9,121100.0,24.7419,24.7419,24.6744,24.6744,121100.0
2012-09-19 09:45:00,32.89,32.97,32.86,32.91,86300.0,24.6669,24.7269,24.6444,24.6819,86300.0
2012-09-19 09:50:00,32.9,32.91,32.85,32.86,65200.0,24.6744,24.6819,24.6369,24.6444,65200.0
2012-09-19 09:55:00,32.85,32.87,32.68,32.73,165500.0,24.6369,24.6519,24.5094,24.5469,165500.0
2012-09-19 10:00:00,32.73,32.84,32.71,32.74,234600.0,24.5469,24.6294,24.5319,24.5544,234600.0
2012-09-19 10:05:00,32.73,32.77,32.65,32.75,244200.0,24.5469,24.5769,24.4869,24.5619,244200.0
2012-09-19 10:10:00,32.75,32.92,32.74,32.91,242300.0,24.5619,24.6894,24.5544,24.6819,242300.0
2012-09-19 10:15:00,32.91,33.02,32.9,32.95,182000.0,24.6819,24.7644,24.6744,24.7119,182000.0
2012-09-19 10:20:00,32.95,32.99,32.93,32.98,90700.0,24.7119,24.7419,24.6969,24.7344,90700.0
2012-09-19 10:25:00,32.97,33.0,32.92,32.92,83600.0,24.7269,24.7494,24.6894,24.6894,83600.0
2012-09-19 10:30:00,32.92,32.95,32.86,32.87,72800.0,24.6894,24.7119,24.6444,24.6519,72800.0
2012-09-19 10:35:00,32.86,32.96,32.86,32.93,80500.0,24.6444,24.7194,24.6444,24.6969,80500.0
2012-09-19 10:40:00,32.93,32.94,32.86,32.87,79500.0,24.6969,24.7044,24.6444,24.6519,79500.0
2012-09-19 10:45:00,32.87,32.91,32.87,32.91,53400.0,24.6519,24.6819,24.6519,24.6819,53400.0
2012-09-19 10:50:00,32.91,32.91,32.9,32.9,62100.0,24.6819,24.6819,24.6744,24.6744,62100.0
2012-09-19 10:55:00,32.9,32.93,32.9,32.92,47800.0,24.6744,24.6969,24.6744,24.6894,47800.0
2012-09-19 11:00:00,32.92,32.94,32.9,32.91,52300.0,24.6894,24.7044,24.6744,24.6819,52300.0
2012-09-19 11:05:00,32.91,32.97,32.9,32.94,58100.0,24.6819,24.7269,24.6744,24.7044,58100.0
2012-09-19 11:10:00,32.94,32.98,32.94,32.98,47200.0,24.7044,24.7344,24.7044,24.7344,47200.0
2012-09-19 11:15:00,32.98,33.02,32.97,33.02,68500.0,24.7344,24.7644,24.7269,24.7644,68500.0
2012-09-19 11:20:00,33.02,33.12,33.02,33.11,135200.0,24.7644,24.8394,24.7644,24.8319,135200.0
2012-09-19 11:25:00,33.12,33.13,33.1,33.12,72300.0,24.8394,24.8469,24.8244,24.8394,72300.0
2012-09-19 11:30:00,33.12,33.13,33.05,33.05,53400.0,24.8394,24.8469,24.7869,24.7869,53400.0
2012-09-19 11:35:00,33.05,33.09,33.02,33.09,61800.0,24.7869,24.8169,24.7644,24.8169,61800.0
2012-09-19 11:40:00,33.09,33.09,33.06,33.07,22300.0,24.8169,24.8169,24.7944,24.8019,22300.0
2012-09-19 11:45:00,33.06,33.07,33.05,33.07,31800.0,24.7944,24.8019,24.7869,24.8019,31800.0
2012-09-19 11:50:00,33.07,33.07,33.06,33.07,19100.0,24.8019,24.8019,24.7944,24.8019,19100.0
2012-09-19 11:55:00,33.07,33.08,33.01,33.01,49800.0,24.8019,24.8094,24.7569,24.7569,49800.0
2012-09-19 12:00:00,33.02,33.02,32.98,33.0,80800.0,24.7644,24.7644,24.7344,24.7494,80800.0
2012-09-19 12:05:00,32.99,33.0,32.98,33.0,124100.0,24.7419,24.7494,24.7344,24.7494,124100.0
2012-09-19 12:10:00,33.0,33.0,32.99,32.99,9600.0,24.7494,24.7494,24.7419,24.7419,9600.0
2012-09-19 12:15:00,33.0,33.0,32.99,32.99,7400.0,24.7494,24.7494,24.7419,24.7419,7400.0
2012-09-19 12:20:00,32.99,33.0,32.96,32.96,36000.0,24.7419,24.7494,24.7194,24.7194,36000.0
2012-09-19 12:25:00,32.96,33.0,32.95,33.0,73900.0,24.7194,24.7494,24.7119,24.7494,73900.0
2012-09-19 12:30:00,33.0,33.01,32.96,32.99,99200.0,24.7494,24.7569,24.7194,24.7419,99200.0
2012-09-19 12:35:00,32.99,33.0,32.97,33.0,26700.0,24.7419,24.7494,24.7269,24.7494,26700.0
2012-09-19 12:40:00,33.0,33.0,32.97,32.99,32600.0,24.7494,24.7494,24.7269,24.7419,32600.0
2012-09-19 12:45:00,32.99,33.0,32.95,32.97,41600.0,24.7419,24.7494,24.7119,24.7269,41600.0
2012-09-19 12:50:00,32.97,32.97,32.94,32.96,67100.0,24.7269,24.7269,24.7044,24.7194,67100.0
2012-09-19 12:55:00,32.95,32.97,32.95,32.97,35200.0,24.7119,24.7269,24.7119,24.7269,35200.0
2012-09-19 13:00:00,32.97,32.98,32.96,32.97,46000.0,24.7269,24.7344,24.7194,24.7269,46000.0
2012-09-19 13:05:00,32.96,32.98,32.91,32.91,38000.0,24.7194,24.7344,24.6819,24.6819,38000.0
2012-09-19 13:10:00,32.91,32.91,32.9,32.91,28100.0,24.6819,24.6819,24.6744,24.6819,28100.0
2012-09-19 13:15:00,32.91,32.93,32.9,32.92,33800.0,24.6819,24.6969,24.6744,24.6894,33800.0
2012-09-19 13:20:00,32.91,32.93,32.9,32.92,20000.0,24.6819,24.6969,24.6744,24.6894,20000.0
2012-09-19 13:25:00,32.93,32.96,32.92,32.96,31300.0,24.6969,24.7194,24.6894,24.7194,31300.0
2012-09-19 13:30:00,32.96,32.98,32.96,32.98,23100.0,24.7194,24.7344,24.7194,24.7344,23100.0
2012-09-19 13:35:00,32.98,32.98,32.95,32.96,30700.0,24.7344,24.7344,24.7119,24.7194,30700.0
2012-09-19 13:40:00,32.96,32.96,32.95,32.95,8800.0,24.7194,24.7194,24.7119,24.7119,8800.0
2012-09-19 13:45:00,32.96,32.97,32.95,32.96,20800.0,24.7194,24.7269,24.7119,24.7194,20800.0
2012-09-19 13:50:00,32.97,32.98,32.96,32.98,17400.0,24.7269,24.7344,24.7194,24.7344,17400.0
2012-09-19 13:55:00,32.98,33.0,32.98,33.0,23200.0,24.7344,24.7494,24.7344,24.7494,23200.0
2012-09-19 14:00:00,33.0,33.0,32.99,33.0,25200.0,24.7494,24.7494,24.7419,24.7494,25200.0
2012-09-19 14:05:00,33.0,33.0,32.97,32.98,59900.0,24.7494,24.7494,24.7269,24.7344,59900.0
2012-09-19 14:10:00,32.98,33.0,32.97,33.0,47300.0,24.7344,24.7494,24.7269,24.7494,47300.0
2012-09-19 14:15:00,33.0,33.0,32.99,32.99,9100.0,24.7494,24.7494,24.7419,24.7419,9100.0
2012-09-19 14:20:00,32.99,33.0,32.99,33.0,116600.0,24.7419,24.7494,24.7419,24.7494,116600.0
2012-09-19 14:25:00,32.99,33.0,32.97,32.97,45300.0,24.7419,24.7494,24.7269,24.7269,45300.0
2012-09-19 14:30:00,32.97,32.97,32.96,32.97,20300.0,24.7269,24.7269,24.7194,24.7269,20300.0
2012-09-19 14:35:00,32.97,32.98,32.96,32.98,34800.0,24.7269,24.7344,24.7194,24.7344,34800.0
2012-09-19 14:40:00,32.97,32.97,32.92,32.96,85500.0,24.7269,24.7269,24.6894,24.7194,85500.0
2012-09-19 14:45:00,32.96,32.98,32.95,32.98,26100.0,24.7194,24.7344,24.7119,24.7344,26100.0
2012-09-19 14:50:00,32.98,32.99,32.94,32.94,46300.0,24.7344,24.7419,24.7044,24.7044,46300.0
2012-09-19 14:55:00,32.95,32.96,32.93,32.95,45900.0,24.7119,24.7194,24.6969,24.7119,45900.0
2012-09-19 15:00:00,32.95,32.96,32.94,32.95,16700.0,24.7119,24.7194,24.7044,24.7119,16700.0
2012-09-19 15:05:00,32.95,32.96,32.94,32.95,35200.0,24.7119,24.7194,24.7044,24.7119,35200.0
2012-09-19 15:10:00,32.95,32.95,32.86,32.86,234900.0,24.7119,24.7119,24.6444,24.6444,234900.0
2012-09-19 15:15:00,32.86,32.91,32.85,32.89,141800.0,24.6444,24.6819,24.6369,24.6669,141800.0
2012-09-19 15:20:00,32.89,32.9,32.83,32.84,70800.0,24.6669,24.6744,24.6219,24.6294,70800.0
2012-09-19 15:25:00,32.84,32.85,32.76,32.79,217900.0,24.6294,24.6369,24.5694,24.5919,217900.0
2012-09-19 15:30:00,32.78,32.83,32.77,32.79,140900.0,24.5844,24.6219,24.5769,24.5919,140900.0
2012-09-19 15:35:00,32.79,32.87,32.79,32.82,151100.0,24.5919,24.6519,24.5919,24.6144,151100.0
2012-09-19 15:40:00,32.82,32.83,32.78,32.8,124300.0,24.6144,24.6219,24.5844,24.5994,124300.0
2012-09-19 15:45:00,32.8,32.81,32.75,32.75,151500.0,24.5994,24.6069,24.5619,24.5619,151500.0
2012-09-19 15:50:00,32.75,32.78,32.75,32.75,292500.0,24.5619,24.5844,24.5619,24.5619,292500.0
2012-09-19 15:55:00,32.75,32.78,32.69,32.7,707200.0,24.5619,24.5844,24.5169,24.5244,707200.0
2012-09-20 09:30:00,32.62,32.66,32.46,32.55,247700.0,24.4644,24.4944,24.3444,24.4119,247700.0
2012-09-20 09:35:00,32.55,32.58,32.48,32.55,59200.0,24.4119,24.4344,24.3594,24.4119,59200.0
2012-09-20 09:40:00,32.55,32.58,32.5,32.5,49600.0,24.4119,24.4344,24.3744,24.3744,49600.0
2012-09-20 09:45:00,32.5,32.5,32.45,32.45,109400.0,24.3744,24.3744,24.3369,24.3369,109400.0
2012-09-20 09:50:00,32.45,32.53,32.41,32.5,105900.0,24.3369,24.3969,24.3069,24.3744,105900.0
2012-09-20 09:55:00,32.51,32.52,32.46,32.52,60000.0,24.3819,24.3894,24.3444,24.3894,60000.0
2012-09-20 10:00:00,32.52,32.59,32.51,32.58,58800.0,24.3894,24.4419,24.3819,24.4344,58800.0
2012-09-20 10:05:00,32.57,32.6,32.54,32.55,51400.0,24.4269,24.4494,24.4044,24.4119,51400.0
2012-09-20 10:10:00,32.55,32.55,32.52,32.54,52900.0,24.4119,24.4119,24.3894,24.4044,52900.0
2012-09-20 10:15:00,32.53,32.54,32.51,32.52,33100.0,24.3969,24.4044,24.3819,24.3894,33100.0
2012-09-20 10:20:00,32.52,32.53,32.51,32.52,32100.0,24.3894,24.3969,24.3819,24.3894,32100.0
2012-09-20 10:25:00,32.52,32.52,32.48,32.5,45100.0,24.3894,24.3894,24.3594,24.3744,45100.0
2012-09-20 10:30:00,32.5,32.5,32.48,32.49,58600.0,24.3744,24.3744,24.3594,24.3669,58600.0
2012-09-20 10:35:00,32.5,32.55,32.47,32.53,134100.0,24.3744,24.4119,24.3519,24.3969,134100.0
2012-09-20 10:40:00,32.53,32.54,32.52,32.53,30800.0,24.3969,24.4044,24.3894,24.3969,30800.0
2012-09-20 10:45:00,32.53,32.53,32.5,32.52,46300.0,24.3969,24.3969,24.3744,24.3894,46300.0
2012-09-20 10:50:00,32.52,32.55,32.5,32.55,37500.0,24.3894,24.4119,24.3744,24.4119,37500.0
2012-09-20 10:55:00,32.55,32.56,32.54,32.55,39000.0,24.4119,24.4194,24.4044,24.4119,39000.0
2012-09-20 11:00:00,32.55,32.57,32.53,32.55,61000.0,24.4119,24.4269,24.3969,24.4119,61000.0
2012-09-20 11:05:00,32.54,32.56,32.53,32.56,52900.0,24.4044,24.4194,24.3969,24.4194,52900.0
2012-09-20 11:10:00,32.55,32.56,32.55,32.55,34000.0,24.4119,24.4194,24.4119,24.4119,34000.0
2012-09-20 11:15:00,32.55,32.56,32.55,32.56,34900.0,24.4119,24.4194,24.4119,24.4194,34900.0
2012-09-20 11:20:00,32.56,32.57,32.55,32.56,74800.0,24.4194,24.4269,24.4119,24.4194,74800.0
2012-09-20 11:25:00,32.56,32.57,32.55,32.55,55600.0,24.4194,24.4269,24.4119,24.4119,55600.0
2012-09-20 11:30:00,32.55,32.57,32.55,32.55,105300.0,24.4119,24.4269,24.4119,24.4119,105300.0
2012-09-20 11:35:00,32.55,32.57,32.55,32.56,24500.0,24.4119,24.4269,24.4119,24.4194,24500.0
2012-09-20 11:40:00,32.56,32.56,32.55,32.56,6100.0,24.4194,24.4194,24.4119,24.4194,6100.0
2012-09-20 11:45:00,32.56,32.61,32.55,32.55,53000.0,24.4194,24.4569,24.4119,24.4119,53000.0
2012-09-20 11:50:00,32.55,32.57,32.55,32.57,30500.0,24.4119,24.4269,24.4119,24.4269,30500.0
2012-09-20 11:55:00,32.57,32.58,32.57,32.58,54000.0,24.4269,24.4344,24.4269,24.4344,54000.0
2012-09-20 12:00:00,32.57,32.58,32.57,32.58,32700.0,24.4269,24.4344,24.4269,24.4344,32700.0
2012-09-20 12:05:00,32.57,32.58,32.55,32.55,49100.0,24.4269,24.4344,24.4119,24.4119,49100.0
2012-09-20 12:10:00,32.55,32.56,32.52,32.56,36300.0,24.4119,24.4194,24.3894,24.4194,36300.0
2012-09-20 12:15:00,32.56,32.56,32.55,32.56,17400.0,24.4194,24.4194,24.4119,24.4194,17400.0
2012-09-20 12:20:00,32.55,32.57,32.54,32.57,26300.0,24.4119,24.4269,24.4044,24.4269,26300.0
2012-09-20 12:25:00,32.57,32.57,32.52,32.54,206400.0,24.4269,24.4269,24.3894,24.4044,206400.0
2012-09-20 12:30:00,32.55,32.56,32.54,32.56,37600.0,24.4119,24.4194,24.4044,24.4194,37600.0
2012-09-20 12:35:00,32.56,32.56,32.55,32.55,10100.0,24.4194,24.4194,24.4119,24.4119,10100.0
2012-09-20 12:40:00,32.55,32.56,32.55,32.55,13700.0,24.4119,24.4194,24.4119,24.4119,13700.0
2012-09-20 12:45:00,32.55,32.56,32.53,32.54,31500.0,24.4119,24.4194,24.3969,24.4044,31500.0
2012-09-20 12:50:00,32.53,32.56,32.52,32.55,23800.0,24.3969,24.4194,24.3894,24.4119,23800.0
2012-09-20 12:55:00,32.55,32.56,32.54,32.56,16500.0,24.4119,24.4194,24.4044,24.4194,16500.0
2012-09-20 13:00:00,32.56,32.57,32.55,32.56,14400.0,24.4194,24.4269,24.4119,24.4194,14400.0
2012-09-20 13:05:00,32.57,32.59,32.56,32.59,20100.0,24.4269,24.4419,24.4194,24.4419,20100.0
2012-09-20 13:10:00,32.59,32.61,32.59,32.59,17300.0,24.4419,24.4569,24.4419,24.4419,17300.0
2012-09-20 13:15:00,32.6,32.63,32.59,32.62,23500.0,24.4494,24.4719,24.4419,24.4644,23500.0
2012-09-20 13:20:00,32.61,32.61,32.59,32.59,40100.0,24.4569,24.4569,24.4419,24.4419,40100.0
2012-09-20 13:25:00,32.6,32.61,32.59,32.6,15300.0,24.4494,24.4569,24.4419,24.4494,15300.0
2012-09-20 13:30:00,32.61,32.61,32.59,32.6,14000.0,24.4569,24.4569,24.4419,24.4494,14000.0
2012-09-20 13:35:00,32.59,32.61,32.59,32.6,93400.0,24.4419,24.4569,24.4419,24.4494,93400.0
2012-09-20 13:40:00,32.6,32.61,32.59,32.61,65300.0,24.4494,24.4569,24.4419,24.4569,65300.0
2012-09-20 13:45:00,32.61,32.61,32.6,32.61,17400.0,24.4569,24.4569,24.4494,24.4569,17400.0
2012-09-20 13:50:00,32.61,32.61,32.6,32.61,17300.0,24.4569,24.4569,24.4494,24.4569,17300.0
2012-09-20 13:55:00,32.61,32.61,32.58,32.59,31900.0,24.4569,24.4569,24.4344,24.4419,31900.0
2012-09-20 14:00:00,32.58,32.59,32.58,32.58,7200.0,24.4344,24.4419,24.4344,24.4344,7200.0
2012-09-20 14:05:00,32.59,32.59,32.56,32.57,88800.0,24.4419,24.4419,24.4194,24.4269,88800.0
2012-09-20 14:10:00,32.57,32.57,32.56,32.57,34700.0,24.4269,24.4269,24.4194,24.4269,34700.0
2012-09-20 14:15:00,32.57,32.57,32.56,32.57,16200.0,24.4269,24.4269,24.4194,24.4269,16200.0
2012-09-20 14:20:00,32.56,32.57,32.54,32.55,38600.0,24.4194,24.4269,24.4044,24.4119,38600.0
2012-09-20 14:25:00,32.55,32.57,32.54,32.57,27000.0,24.4119,24.4269,24.4044,24.4269,27000.0
2012-09-20 14:30:00,32.56,32.58,32.54,32.58,36000.0,24.4194,24.4344,24.4044,24.4344,36000.0
2012-09-20 14:35:00,32.58,32.58,32.57,32.58,12200.0,24.4344,24.4344,24.4269,24.4344,12200.0
2012-09-20 14:40:00,32.58,32.58,32.55,32.55,22000.0,24.4344,24.4344,24.4119,24.4119,22000.0
2012-09-20 14:45:00,32.56,32.56,32.54,32.55,11100.0,24.4194,24.4194,24.4044,24.4119,11100.0
2012-09-20 14:50:00,32.54,32.55,32.54,32.54,13600.0,24.4044,24.4119,24.4044,24.4044,13600.0
2012-09-20 14:55:00,32.55,32.55,32.51,32.53,51200.0,24.4119,24.4119,24.3819,24.3969,51200.0
2012-09-20 15:00:00,32.54,32.54,32.53,32.54,25000.0,24.4044,24.4044,24.3969,24.4044,25000.0
2012-09-20 15:05:00,32.54,32.58,32.54,32.58,44400.0,24.4044,24.4344,24.4044,24.4344,44400.0
2012-09-20 15:10:00,32.58,32.58,32.57,32.58,38400.0,24.4344,24.4344,24.4269,24.4344,38400.0
2012-09-20 15:15:00,32.58,32.59,32.57,32.59,50900.0,24.4344,24.4419,24.4269,24.4419,50900.0
2012-09-20 15:20:00,32.59,32.59,32.58,32.59,32800.0,24.4419,24.4419,24.4344,24.4419,32800.0
2012-09-20 15:25:00,32.59,32.59,32.58,32.58,36300.0,24.4419,24.4419,24.4344,24.4344,36300.0
2012-09-20 15:30:00,32.59,32.59,32.57,32.57,60700.0,24.4419,24.4419,24.4269,24.4269,60700.0
2012-09-20 15:35:00,32.58,32.6,32.57,32.6,112100.0,24.4344,24.4494,24.4269,24.4494,112100.0
2012-09-20 15:40:00,32.6,32.6,32.58,32.58,105900.0,24.4494,24.4494,24.4344,24.4344,105900.0
2012-09-20 15:45:00,32.59,32.6,32.57,32.58,154800.0,24.4419,24.4494,24.4269,24.4344,154800.0
2012-09-20 15:50:00,32.59,32.6,32.57,32.58,116200.0,24.4419,24.4494,24.4269,24.4344,116200.0
2012-09-20 15:55:00,32.58,32.63,32.54,32.55,428500.0,24.4344,24.4719,24.4044,24.4119,428500.0
2012-09-21 09:30:00,32.63,32.63,32.5,32.56,552900.0,24.4719,24.4719,24.3744,24.4194,552900.0
2012-09-21 09:35:00,32.55,32.57,32.5,32.51,26400.0,24.4119,24.4269,24.3744,24.3819,26400.0
2012-09-21 09:40:00,32.5,32.55,32.45,32.47,51600.0,24.3744,24.4119,24.3369,24.3519,51600.0
2012-09-21 09:45:00,32.47,32.52,32.47,32.51,35000.0,24.3519,24.3894,24.3519,24.3819,35000.0
2012-09-21 09:50:00,32.52,32.57,32.51,32.57,22300.0,24.3894,24.4269,24.3819,24.4269,22300.0
2012-09-21 09:55:00,32.57,32.6,32.56,32.58,29200.0,24.4269,24.4494,24.4194,24.4344,29200.0
2012-09-21 10:00:00,32.58,32.62,32.56,32.62,63000.0,24.4344,24.4644,24.4194,24.4644,63000.0
2012-09-21 10:05:00,32.62,32.62,32.56,32.56,67100.0,24.4644,24.4644,24.4194,24.4194,67100.0
2012-09-21 10:10:00,32.56,32.58,32.49,32.5,110900.0,24.4194,24.4344,24.3669,24.3744,110900.0
2012-09-21 10:15:00,32.5,32.51,32.47,32.48,32900.0,24.3744,24.3819,24.3519,24.3594,32900.0
2012-09-21 10:20:00,32.48,32.51,32.47,32.51,42700.0,24.3594,24.3819,24.3519,24.3819,42700.0
2012-09-21 10:25:00,32.51,32.52,32.5,32.51,20600.0,24.3819,24.3894,24.3744,24.3819,20600.0
2012-09-21 10:30:00,32.52,32.52,32.5,32.51,16000.0,24.3894,24.3894,24.3744,24.3819,16000.0
2012-09-21 10:35:00,32.51,32.51,32.47,32.48,28900.0,24.3819,24.3819,24.3519,24.3594,28900.0
2012-09-21 10:40:00,32.48,32.5,32.48,32.5,69600.0,24.3594,24.3744,24.3594,24.3744,69600.0
2012-09-21 10:45:00,32.5,32.51,32.49,32.51,26500.0,24.3744,24.3819,24.3669,24.3819,26500.0
2012-09-21 10:50:00,32.51,32.52,32.5,32.51,59500.0,24.3819,24.3894,24.3744,24.3819,59500.0
2012-09-21 10:55:00,32.51,32.52,32.5,32.52,23800.0,24.3819,24.3894,24.3744,24.3894,23800.0
2012-09-21 11:00:00,32.52,32.59,32.51,32.59,54400.0,24.3894,24.4419,24.3819,24.4419,54400.0
2012-09-21 11:05:00,32.59,32.62,32.59,32.6,76000.0,24.4419,24.4644,24.4419,24.4494,76000.0
2012-09-21 11:10:00,32.59,32.6,32.57,32.58,19800.0,24.4419,24.4494,24.4269,24.4344,19800.0
2012-09-21 11:15:00,32.58,32.61,32.57,32.61,49300.0,24.4344,24.4569,24.4269,24.4569,49300.0
2012-09-21 11:20:00,32.61,32.61,32.59,32.6,18600.0,24.4569,24.4569,24.4419,24.4494,18600.0
2012-09-21 11:25:00,32.6,32.6,32.58,32.59,25800.0,24.4494,24.4494,24.4344,24.4419,25800.0
2012-09-21 11:30:00,32.59,32.59,32.58,32.58,11700.0,24.4419,24.4419,24.4344,24.4344,11700.0
2012-09-21 11:35:00,32.59,32.59,32.55,32.56,76400.0,24.4419,24.4419,24.4119,24.4194,76400.0
2012-09-21 11:40:00,32.56,32.56,32.55,32.55,12100.0,24.4194,24.4194,24.4119,24.4119,12100.0
2012-09-21 11:45:00,32.55,32.56,32.53,32.54,36800.0,24.4119,24.4194,24.3969,24.4044,36800.0
2012-09-21 11:50:00,32.53,32.56,32.53,32.56,52500.0,24.3969,24.4194,24.3969,24.4194,52500.0
2012-09-21 11:55:00,32.56,32.56,32.55,32.55,12600.0,24.4194,24.4194,24.4119,24.4119,12600.0
2012-09-21 12:00:00,32.56,32.56,32.55,32.55,11700.0,24.4194,24.4194,24.4119,24.4119,11700.0
2012-09-21 12:05:00,32.56,32.56,32.55,32.56,10500.0,24.4194,24.4194,24.4119,24.4194,10500.0
2012-09-21 12:10:00,32.56,32.56,32.55,32.56,10600.0,24.4194,24.4194,24.4119,24.4194,10600.0
2012-09-21 12:15:00,32.55,32.55,32.53,32.55,65900.0,24.4119,24.4119,24.3969,24.4119,65900.0
2012-09-21 12:20:00,32.54,32.55,32.52,32.52,34900.0,24.4044,24.4119,24.3894,24.3894,34900.0
2012-09-21 12:25:00,32.52,32.53,32.51,32.52,17900.0,24.3894,24.3969,24.3819,24.3894,17900.0
2012-09-21 12:30:00,32.51,32.52,32.51,32.52,7000.0,24.3819,24.3894,24.3819,24.3894,7000.0
2012-09-21 12:35:00,32.51,32.52,32.51,32.52,15800.0,24.3819,24.3894,24.3819,24.3894,15800.0
2012-09-21 12:40:00,32.52,32.52,32.51,32.51,9900.0,24.3894,24.3894,24.3819,24.3819,9900.0
2012-09-21 12:45:00,32.52,32.52,32.5,32.5,46700.0,24.3894,24.3894,24.3744,24.3744,46700.0
2012-09-21 12:50:00,32.51,32.51,32.5,32.51,9600.0,24.3819,24.3819,24.3744,24.3819,9600.0
2012-09-21 12:55:00,32.51,32.51,32.49,32.5,65900.0,24.3819,24.3819,24.3669,24.3744,65900.0
2012-09-21 13:00:00,32.49,32.5,32.49,32.5,9400.0,24.3669,24.3744,24.3669,24.3744,9400.0
2012-09-21 13:05:00,32.5,32.5,32.49,32.49,11600.0,24.3744,24.3744,24.3669,24.3669,11600.0
2012-09-21 13:10:00,32.5,32.5,32.49,32.49,9300.0,24.3744,24.3744,24.3669,24.3669,9300.0
2012-09-21 13:15:00,32.5,32.5,32.49,32.5,27100.0,24.3744,24.3744,24.3669,24.3744,27100.0
2012-09-21 13:20:00,32.5,32.5,32.49,32.5,64700.0,24.3744,24.3744,24.3669,24.3744,64700.0
2012-09-21 13:25:00,32.5,32.51,32.49,32.51,68200.0,24.3744,24.3819,24.3669,24.3819,68200.0
2012-09-21 13:30:00,32.5,32.51,32.5,32.51,10000.0,24.3744,24.3819,24.3744,24.3819,10000.0
2012-09-21 13:35:00,32.5,32.51,32.5,32.51,16200.0,24.3744,24.3819,24.3744,24.3819,16200.0
2012-09-21 13:40:00,32.5,32.51,32.5,32.5,20700.0,24.3744,24.3819,24.3744,24.3744,20700.0
2012-09-21 13:45:00,32.5,32.51,32.5,32.5,23500.0,24.3744,24.3819,24.3744,24.3744,23500.0
2012-09-21 13:50:00,32.5,32.5,32.49,32.5,34100.0,24.3744,24.3744,24.3669,24.3744,34100.0
2012-09-21 13:55:00,32.5,32.5,32.49,32.49,13300.0,24.3744,24.3744,24.3669,24.3669,13300.0
2012-09-21 14:00:00,32.49,32.51,32.49,32.51,29300.0,24.3669,24.3819,24.3669,24.3819,29300.0
2012-09-21 14:05:00,32.51,32.52,32.5,32.51,36500.0,24.3819,24.3894,24.3744,24.3819,36500.0
2012-09-21 14:10:00,32.52,32.52,32.51,32.51,30500.0,24.3894,24.3894,24.3819,24.3819,30500.0
2012-09-21 14:15:00,32.52,32.52,32.51,32.52,18200.0,24.3894,24.3894,24.3819,24.3894,18200.0
2012-09-21 14:20:00,32.52,32.52,32.48,32.49,70100.0,24.3894,24.3894,24.3594,24.3669,70100.0
2012-09-21 14:25:00,32.48,32.5,32.48,32.5,35000.0,24.3594,24.3744,24.3594,24.3744,35000.0
2012-09-21 14:30:00,32.5,32.5,32.49,32.5,15300.0,24.3744,24.3744,24.3669,24.3744,15300.0
2012-09-21 14:35:00,32.5,32.5,32.49,32.5,14900.0,24.3744,24.3744,24.3669,24.3744,14900.0
2012-09-21 14:40:00,32.49,32.5,32.49,32.49,14700.0,24.3669,24.3744,24.3669,24.3669,14700.0
2012-09-21 14:45:00,32.5,32.51,32.49,32.5,73200.0,24.3744,24.3819,24.3669,24.3744,73200.0
2012-09-21 14:50:00,32.5,32.5,32.48,32.48,37400.0,24.3744,24.3744,24.3594,24.3594,37400.0
2012-09-21 14:55:00,32.48,32.49,32.43,32.43,94000.0,24.3594,24.3669,24.3219,24.3219,94000.0
2012-09-21 15:00:00,32.44,32.44,32.42,32.43,53100.0,24.3294,24.3294,24.3144,24.3219,53100.0
2012-09-21 15:05:00,32.44,32.44,32.4,32.4,81900.0,24.3294,24.3294,24.2994,24.2994,81900.0
2012-09-21 15:10:00,32.41,32.43,32.4,32.41,103000.0,24.3069,24.3219,24.2994,24.3069,103000.0
2012-09-21 15:15:00,32.41,32.44,32.41,32.44,89700.0,24.3069,24.3294,24.3069,24.3294,89700.0
2012-09-21 15:20:00,32.43,32.44,32.42,32.44,51700.0,24.3219,24.3294,24.3144,24.3294,51700.0
2012-09-21 15:25:00,32.44,32.44,32.4,32.41,83900.0,24.3294,24.3294,24.2994,24.3069,83900.0
2012-09-21 15:30:00,32.41,32.43,32.4,32.43,71700.0,24.3069,24.3219,24.2994,24.3219,71700.0
2012-09-21 15:35:00,32.43,32.43,32.38,32.38,237800.0,24.3219,24.3219,24.2844,24.2844,237800.0
2012-09-21 15:40:00,32.38,32.41,32.38,32.41,153100.0,24.2844,24.3069,24.2844,24.3069,153100.0
2012-09-21 15:45:00,32.41,32.44,32.38,32.39,170400.0,24.3069,24.3294,24.2844,24.2919,170400.0
2012-09-21 15:50:00,32.4,32.4,32.38,32.39,142400.0,24.2994,24.2994,24.2844,24.2919,142400.0
2012-09-21 15:55:00,32.38,32.45,32.38,32.45,469700.0,24.2844,24.3369,24.2844,24.3369,469700.0
2012-09-24 09:30:00,32.45,32.55,32.38,32.42,98900.0,24.3369,24.4119,24.2844,24.3144,98900.0
2012-09-24 09:35:00,32.4,32.43,32.38,32.41,26400.0,24.2994,24.3219,24.2844,24.3069,26400.0
2012-09-24 09:40:00,32.41,32.48,32.41,32.42,20200.0,24.3069,24.3594,24.3069,24.3144,20200.0
2012-09-24 09:45:00,32.4,32.44,32.39,32.42,28500.0,24.2994,24.3294,24.2919,24.3144,28500.0
2012-09-24 09:50:00,32.41,32.41,32.4,32.4,26200.0,24.3069,24.3069,24.2994,24.2994,26200.0
2012-09-24 09:55:00,32.41,32.41,32.36,32.37,37200.0,24.3069,24.3069,24.2694,24.2769,37200.0
2012-09-24 10:00:00,32.36,32.42,32.35,32.4,84200.0,24.2694,24.3144,24.2619,24.2994,84200.0
2012-09-24 10:05:00,32.4,32.4,32.38,32.38,26800.0,24.2994,24.2994,24.2844,24.2844,26800.0
2012-09-24 10:10:00,32.38,32.38,32.35,32.35,34000.0,24.2844,24.2844,24.2619,24.2619,34000.0
2012-09-24 10:15:00,32.35,32.36,32.33,32.34,52800.0,24.2619,24.2694,24.2469,24.2544,52800.0
2012-09-24 10:20:00,32.33,32.35,32.31,32.34,36600.0,24.2469,24.2619,24.2319,24.2544,36600.0
2012-09-24 10:25:00,32.34,32.39,32.29,32.39,81400.0,24.2544,24.2919,24.2169,24.2919,81400.0
2012-09-24 10:30:00,32.39,32.42,32.39,32.41,26900.0,24.2919,24.3144,24.2919,24.3069,26900.0
2012-09-24 10:35:00,32.41,32.41,32.37,32.37,23600.0,24.3069,24.3069,24.2769,24.2769,23600.0
2012-09-24 10:40:00,32.38,32.39,32.37,32.39,29000.0,24.2844,24.2919,24.2769,24.2919,29000.0
2012-09-24 10:45:00,32.39,32.39,32.36,32.37,32500.0,24.2919,24.2919,24.2694,24.2769,32500.0
2012-09-24 10:50:00,32.37,32.39,32.36,32.38,42600.0,24.2769,24.2919,24.2694,24.2844,42600.0
2012-09-24 10:55:00,32.38,32.38,32.36,32.38,56300.0,24.2844,24.2844,24.2694,24.2844,56300.0
2012-09-24 11:00:00,32.38,32.39,32.35,32.37,72900.0,24.2844,24.2919,24.2619,24.2769,72900.0
2012-09-24 11:05:00,32.36,32.37,32.36,32.37,18200.0,24.2694,24.2769,24.2694,24.2769,18200.0
2012-09-24 11:10:00,32.37,32.4,32.37,32.4,24300.0,24.2769,24.2994,24.2769,24.2994,24300.0
2012-09-24 11:15:00,32.4,32.41,32.38,32.39,29000.0,24.2994,24.3069,24.2844,24.2919,29000.0
2012-09-24 11:20:00,32.38,32.42,32.38,32.42,49300.0,24.2844,24.3144,24.2844,24.3144,49300.0
2012-09-24 11:25:00,32.42,32.42,32.38,32.38,38200.0,24.3144,24.3144,24.2844,24.2844,38200.0
2012-09-24 11:30:00,32.39,32.41,32.38,32.41,45500.0,24.2919,24.3069,24.2844,24.3069,45500.0
2012-09-24 11:35:00,32.41,32.41,32.4,32.41,14400.0,24.3069,24.3069,24.2994,24.3069,14400.0
2012-09-24 11:40:00,32.41,32.41,32.4,32.41,16500.0,24.3069,24.3069,24.2994,24.3069,16500.0
2012-09-24 11:45:00,32.41,32.41,32.4,32.41,8000.0,24.3069,24.3069,24.2994,24.3069,8000.0
2012-09-24 11:50:00,32.41,32.42,32.41,32.41,35500.0,24.3069,24.3144,24.3069,24.3069,35500.0
2012-09-24 11:55:00,32.41,32.42,32.41,32.42,10400.0,24.3069,24.3144,24.3069,24.3144,10400.0
2012-09-24 12:00:00,32.42,32.42,32.35,32.36,57000.0,24.3144,24.3144,24.2619,24.2694,57000.0
2012-09-24 12:05:00,32.36,32.36,32.35,32.36,4900.0,24.2694,24.2694,24.2619,24.2694,4900.0
2012-09-24 12:10:00,32.36,32.37,32.35,32.37,24200.0,24.2694,24.2769,24.2619,24.2769,24200.0
2012-09-24 12:15:00,32.37,32.37,32.34,32.34,19500.0,24.2769,24.2769,24.2544,24.2544,19500.0
2012-09-24 12:20:00,32.34,32.35,32.34,32.34,2900.0,24.2544,24.2619,24.2544,24.2544,2900.0
2012-09-24 12:25:00,32.34,32.35,32.34,32.34,11500.0,24.2544,24.2619,24.2544,24.2544,11500.0
2012-09-24 12:30:00,32.34,32.35,32.34,32.35,12500.0,24.2544,24.2619,24.2544,24.2619,12500.0
2012-09-24 12:35:00,32.34,32.35,32.31,32.31,57600.0,24.2544,24.2619,24.2319,24.2319,57600.0
2012-09-24 12:40:00,32.32,32.34,32.31,32.34,29700.0,24.2394,24.2544,24.2319,24.2544,29700.0
2012-09-24 12:45:00,32.34,32.34,32.32,32.33,20000.0,24.2544,24.2544,24.2394,24.2469,20000.0
2012-09-24 12:50:00,32.33,32.34,32.32,32.34,29900.0,24.2469,24.2544,24.2394,24.2544,29900.0
2012-09-24 12:55:00,32.34,32.34,32.33,32.33,8500.0,24.2544,24.2544,24.2469,24.2469,8500.0
2012-09-24 13:00:00,32.34,32.35,32.33,32.35,26600.0,24.2544,24.2619,24.2469,24.2619,26600.0
2012-09-24 13:05:00,32.34,32.34,32.32,32.32,33300.0,24.2544,24.2544,24.2394,24.2394,33300.0
2012-09-24 13:10:00,32.33,32.33,32.32,32.33,4600.0,24.2469,24.2469,24.2394,24.2469,4600.0
2012-09-24 13:15:00,32.33,32.35,32.32,32.34,64400.0,24.2469,24.2619,24.2394,24.2544,64400.0
2012-09-24 13:20:00,32.35,32.36,32.34,32.36,21700.0,24.2619,24.2694,24.2544,24.2694,21700.0
2012-09-24 13:25:00,32.36,32.36,32.35,32.36,13200.0,24.2694,24.2694,24.2619,24.2694,13200.0
2012-09-24 13:30:00,32.35,32.36,32.35,32.36,12500.0,24.2619,24.2694,24.2619,24.2694,12500.0
2012-09-24 13:35:00,32.36,32.36,32.35,32.36,14900.0,24.2694,24.2694,24.2619,24.2694,14900.0
2012-09-24 13:40:00,32.36,32.36,32.35,32.36,8100.0,24.2694,24.2694,24.2619,24.2694,8100.0
2012-09-24 13:45:00,32.35,32.36,32.34,32.35,22900.0,24.2619,24.2694,24.2544,24.2619,22900.0
2012-09-24 13:50:00,32.34,32.35,32.34,32.35,4900.0,24.2544,24.2619,24.2544,24.2619,4900.0
2012-09-24 13:55:00,32.34,32.35,32.33,32.33,25000.0,24.2544,24.2619,24.2469,24.2469,25000.0
2012-09-24 14:00:00,32.33,32.35,32.33,32.35,25800.0,24.2469,24.2619,24.2469,24.2619,25800.0
2012-09-24 14:05:00,32.35,32.35,32.34,32.35,16900.0,24.2619,24.2619,24.2544,24.2619,16900.0
2012-09-24 14:10:00,32.34,32.35,32.33,32.34,45000.0,24.2544,24.2619,24.2469,24.2544,45000.0
2012-09-24 14:15:00,32.34,32.35,32.33,32.35,23900.0,24.2544,24.2619,24.2469,24.2619,23900.0
2012-09-24 14:20:00,32.35,32.35,32.34,32.35,38800.0,24.2619,24.2619,24.2544,24.2619,38800.0
2012-09-24 14:25:00,32.35,32.35,32.33,32.35,62800.0,24.2619,24.2619,24.2469,24.2619,62800.0
2012-09-24 14:30:00,32.35,32.39,32.34,32.39,62500.0,24.2619,24.2919,24.2544,24.2919,62500.0
2012-09-24 14:35:00,32.38,32.41,32.38,32.41,42800.0,24.2844,24.3069,24.2844,24.3069,42800.0
2012-09-24 14:40:00,32.41,32.41,32.39,32.4,26600.0,24.3069,24.3069,24.2919,24.2994,26600.0
2012-09-24 14:45:00,32.39,32.4,32.39,32.39,10200.0,24.2919,24.2994,24.2919,24.2919,10200.0
2012-09-24 14:50:00,32.4,32.41,32.39,32.4,83000.0,24.2994,24.3069,24.2919,24.2994,83000.0
2012-09-24 14:55:00,32.4,32.4,32.39,32.4,11500.0,24.2994,24.2994,24.2919,24.2994,11500.0
2012-09-24 15:00:00,32.4,32.4,32.37,32.38,31000.0,24.2994,24.2994,24.2769,24.2844,31000.0
2012-09-24 15:05:00,32.37,32.38,32.36,32.38,34000.0,24.2769,24.2844,24.2694,24.2844,34000.0
2012-09-24 15:10:00,32.38,32.38,32.37,32.38,25300.0,24.2844,24.2844,24.2769,24.2844,25300.0
2012-09-24 15:15:00,32.38,32.39,32.38,32.39,12300.0,24.2844,24.2919,24.2844,24.2919,12300.0
2012-09-24 15:20:00,32.38,32.39,32.38,32.39,18500.0,24.2844,24.2919,24.2844,24.2919,18500.0
2012-09-24 15:25:00,32.39,32.39,32.38,32.39,12300.0,24.2919,24.2919,24.2844,24.2919,12300.0
2012-09-24 15:30:00,32.38,32.39,32.36,32.37,69500.0,24.2844,24.2919,24.2694,24.2769,69500.0
2012-09-24 15:35:00,32.37,32.37,32.36,32.36,77500.0,24.2769,24.2769,24.2694,24.2694,77500.0
2012-09-24 15:40:00,32.36,32.36,32.35,32.36,20500.0,24.2694,24.2694,24.2619,24.2694,20500.0
2012-09-24 15:45:00,32.35,32.36,32.35,32.36,34500.0,24.2619,24.2694,24.2619,24.2694,34500.0
2012-09-24 15:50:00,32.36,32.39,32.34,32.38,144700.0,24.2694,24.2919,24.2544,24.2844,144700.0
2012-09-24 15:55:00,32.38,32.38,32.35,32.37,158800.0,24.2844,24.2844,24.2619,24.2769,158800.0
2012-09-25 09:30:00,32.47,32.56,32.43,32.5,87500.0,24.3519,24.4194,24.3219,24.3744,87500.0
2012-09-25 09:35:00,32.5,32.5,32.41,32.43,20500.0,24.3744,24.3744,24.3069,24.3219,20500.0
2012-09-25 09:40:00,32.42,32.46,32.41,32.46,27900.0,24.3144,24.3444,24.3069,24.3444,27900.0
2012-09-25 09:45:00,32.46,32.46,32.42,32.43,20000.0,24.3444,24.3444,24.3144,24.3219,20000.0
2012-09-25 09:50:00,32.43,32.44,32.43,32.44,7000.0,24.3219,24.3294,24.3219,24.3294,7000.0
2012-09-25 09:55:00,32.43,32.44,32.41,32.42,25400.0,24.3219,24.3294,24.3069,24.3144,25400.0
2012-09-25 10:00:00,32.42,32.53,32.42,32.48,56600.0,24.3144,24.3969,24.3144,24.3594,56600.0
2012-09-25 10:05:00,32.48,32.53,32.48,32.51,90800.0,24.3594,24.3969,24.3594,24.3819,90800.0
2012-09-25 10:10:00,32.52,32.52,32.45,32.45,24800.0,24.3894,24.3894,24.3369,24.3369,24800.0
2012-09-25 10:15:00,32.45,32.47,32.44,32.44,49900.0,24.3369,24.3519,24.3294,24.3294,49900.0
2012-09-25 10:20:00,32.43,32.43,32.39,32.39,43700.0,24.3219,24.3219,24.2919,24.2919,43700.0
2012-09-25 10:25:00,32.4,32.4,32.36,32.37,17800.0,24.2994,24.2994,24.2694,24.2769,17800.0
2012-09-25 10:30:00,32.37,32.4,32.36,32.4,38500.0,24.2769,24.2994,24.2694,24.2994,38500.0
2012-09-25 10:35:00,32.39,32.44,32.39,32.39,83700.0,24.2919,24.3294,24.2919,24.2919,83700.0
2012-09-25 10:40:00,32.4,32.4,32.39,32.39,33300.0,24.2994,24.2994,24.2919,24.2919,33300.0
2012-09-25 10:45:00,32.4,32.43,32.39,32.41,91300.0,24.2994,24.3219,24.2919,24.3069,91300.0
2012-09-25 10:50:00,32.42,32.43,32.39,32.4,43400.0,24.3144,24.3219,24.2919,24.2994,43400.0
2012-09-25 10:55:00,32.4,32.4,32.38,32.39,63400.0,24.2994,24.2994,24.2844,24.2919,63400.0
2012-09-25 11:00:00,32.4,32.41,32.39,32.41,24800.0,24.2994,24.3069,24.2919,24.3069,24800.0
2012-09-25 11:05:00,32.41,32.41,32.39,32.39,24500.0,24.3069,24.3069,24.2919,24.2919,24500.0
2012-09-25 11:10:00,32.4,32.41,32.39,32.4,37300.0,24.2994,24.3069,24.2919,24.2994,37300.0
2012-09-25 11:15:00,32.4,32.41,32.37,32.4,117900.0,24.2994,24.3069,24.2769,24.2994,117900.0
2012-09-25 11:20:00,32.39,32.39,32.37,32.37,34400.0,24.2919,24.2919,24.2769,24.2769,34400.0
2012-09-25 11:25:00,32.37,32.38,32.36,32.37,12400.0,24.2769,24.2844,24.2694,24.2769,12400.0
2012-09-25 11:30:00,32.36,32.37,32.35,32.35,64400.0,24.2694,24.2769,24.2619,24.2619,64400.0
2012-09-25 11:35:00,32.36,32.36,32.35,32.36,10200.0,24.2694,24.2694,24.2619,24.2694,10200.0
2012-09-25 11:40:00,32.36,32.36,32.35,32.36,58800.0,24.2694,24.2694,24.2619,24.2694,58800.0
2012-09-25 11:45:00,32.36,32.36,32.35,32.36,15900.0,24.2694,24.2694,24.2619,24.2694,15900.0
2012-09-25 11:50:00,32.36,32.36,32.35,32.36,7400.0,24.2694,24.2694,24.2619,24.2694,7400.0
2012-09-25 11:55:00,32.36,32.36,32.35,32.35,10200.0,24.2694,24.2694,24.2619,24.2619,10200.0
2012-09-25 12:00:00,32.35,32.36,32.34,32.35,57900.0,24.2619,24.2694,24.2544,24.2619,57900.0
2012-09-25 12:05:00,32.35,32.38,32.34,32.38,28100.0,24.2619,24.2844,24.2544,24.2844,28100.0
2012-09-25 12:10:00,32.37,32.48,32.35,32.44,447800.0,24.2769,24.3594,24.2619,24.3294,447800.0
2012-09-25 12:15:00,32.45,32.46,32.41,32.41,27700.0,24.3369,24.3444,24.3069,24.3069,27700.0
2012-09-25 12:20:00,32.41,32.41,32.37,32.41,29100.0,24.3069,24.3069,24.2769,24.3069,29100.0
2012-09-25 12:25:00,32.41,32.46,32.41,32.46,28600.0,24.3069,24.3444,24.3069,24.3444,28600.0
2012-09-25 12:30:00,32.46,32.47,32.43,32.44,39900.0,24.3444,24.3519,24.3219,24.3294,39900.0
2012-09-25 12:35:00,32.43,32.44,32.39,32.39,74200.0,24.3219,24.3294,24.2919,24.2919,74200.0
2012-09-25 12:40:00,32.39,32.4,32.36,32.37,40900.0,24.2919,24.2994,24.2694,24.2769,40900.0
2012-09-25 12:45:00,32.36,32.37,32.35,32.36,18300.0,24.2694,24.2769,24.2619,24.2694,18300.0
2012-09-25 12:50:00,32.35,32.4,32.35,32.4,43500.0,24.2619,24.2994,24.2619,24.2994,43500.0
2012-09-25 12:55:00,32.4,32.4,32.38,32.38,43000.0,24.2994,24.2994,24.2844,24.2844,43000.0
2012-09-25 13:00:00,32.38,32.39,32.36,32.36,51400.0,24.2844,24.2919,24.2694,24.2694,51400.0
2012-09-25 13:05:00,32.37,32.38,32.35,32.36,33300.0,24.2769,24.2844,24.2619,24.2694,33300.0
2012-09-25 13:10:00,32.36,32.36,32.35,32.36,20500.0,24.2694,24.2694,24.2619,24.2694,20500.0
2012-09-25 13:15:00,32.36,32.36,32.35,32.35,19900.0,24.2694,24.2694,24.2619,24.2619,19900.0
2012-09-25 13:20:00,32.36,32.36,32.33,32.34,66900.0,24.2694,24.2694,24.2469,24.2544,66900.0
2012-09-25 13:25:00,32.34,32.34,32.27,32.28,120700.0,24.2544,24.2544,24.2019,24.2094,120700.0
2012-09-25 13:30:00,32.28,32.29,32.26,32.29,107000.0,24.2094,24.2169,24.1944,24.2169,107000.0
2012-09-25 13:35:00,32.29,32.29,32.26,32.26,137900.0,24.2169,24.2169,24.1944,24.1944,137900.0
2012-09-25 13:40:00,32.26,32.27,32.25,32.26,27400.0,24.1944,24.2019,24.1869,24.1944,27400.0
2012-09-25 13:45:00,32.26,32.26,32.21,32.21,73800.0,24.1944,24.1944,24.1569,24.1569,73800.0
2012-09-25 13:50:00,32.21,32.22,32.2,32.21,17100.0,24.1569,24.1644,24.1494,24.1569,17100.0
2012-09-25 13:55:00,32.2,32.21,32.2,32.2,15300.0,24.1494,24.1569,24.1494,24.1494,15300.0
2012-09-25 14:00:00,32.2,32.21,32.2,32.21,13500.0,24.1494,24.1569,24.1494,24.1569,13500.0
2012-09-25 14:05:00,32.2,32.21,32.19,32.2,35000.0,24.1494,24.1569,24.1419,24.1494,35000.0
2012-09-25 14:10:00,32.2,32.21,32.19,32.2,64300.0,24.1494,24.1569,24.1419,24.1494,64300.0
2012-09-25 14:15:00,32.21,32.21,32.18,32.19,54000.0,24.1569,24.1569,24.1344,24.1419,54000.0
2012-09-25 14:20:00,32.19,32.19,32.18,32.19,33000.0,24.1419,24.1419,24.1344,24.1419,33000.0
2012-09-25 14:25:00,32.19,32.19,32.17,32.18,24800.0,24.1419,24.1419,24.1269,24.1344,24800.0
2012-09-25 14:30:00,32.17,32.18,32.17,32.18,22200.0,24.1269,24.1344,24.1269,24.1344,22200.0
2012-09-25 14:35:00,32.18,32.18,32.17,32.18,10000.0,24.1344,24.1344,24.1269,24.1344,10000.0
2012-09-25 14:40:00,32.18,32.18,32.17,32.17,24500.0,24.1344,24.1344,24.1269,24.1269,24500.0
2012-09-25 14:45:00,32.18,32.18,32.15,32.15,65500.0,24.1344,24.1344,24.1119,24.1119,65500.0
2012-09-25 14:50:00,32.16,32.16,32.15,32.15,11600.0,24.1194,24.1194,24.1119,24.1119,11600.0
2012-09-25 14:55:00,32.16,32.16,32.14,32.14,41300.0,24.1194,24.1194,24.1044,24.1044,41300.0
2012-09-25 15:00:00,32.14,32.15,32.12,32.12,48000.0,24.1044,24.1119,24.0894,24.0894,48000.0
2012-09-25 15:05:00,32.12,32.14,32.12,32.14,29400.0,24.0894,24.1044,24.0894,24.1044,29400.0
2012-09-25 15:10:00,32.13,32.16,32.1,32.16,170700.0,24.0969,24.1194,24.0744,24.1194,170700.0
2012-09-25 15:15:00,32.16,32.16,32.14,32.14,70900.0,24.1194,24.1194,24.1044,24.1044,70900.0
2012-09-25 15:20:00,32.15,32.16,32.14,32.16,37600.0,24.1119,24.1194,24.1044,24.1194,37600.0
2012-09-25 15:25:00,32.15,32.16,32.14,32.15,19200.0,24.1119,24.1194,24.1044,24.1119,19200.0
2012-09-25 15:30:00,32.14,32.15,32.14,32.14,29300.0,24.1044,24.1119,24.1044,24.1044,29300.0
2012-09-25 15:35:00,32.15,32.15,32.11,32.11,155000.0,24.1119,24.1119,24.0819,24.0819,155000.0
2012-09-25 15:40:00,32.11,32.14,32.1,32.13,115900.0,24.0819,24.1044,24.0744,24.0969,115900.0
2012-09-25 15:45:00,32.12,32.16,32.12,32.16,142400.0,24.0894,24.1194,24.0894,24.1194,142400.0
2012-09-25 15:50:00,32.16,32.16,32.14,32.15,70100.0,24.1194,24.1194,24.1044,24.1119,70100.0
2012-09-25 15:55:00,32.14,32.15,32.09,32.09,371600.0,24.1044,24.1119,24.0669,24.0669,371600.0
2012-09-26 09:30:00,32.14,32.39,32.13,32.16,124100.0,24.1044,24.2919,24.0969,24.1194,124100.0
2012-09-26 09:35:00,32.17,32.18,32.14,32.16,75300.0,24.1269,24.1344,24.1044,24.1194,75300.0
2012-09-26 09:40:00,32.16,32.17,32.08,32.09,54400.0,24.1194,24.1269,24.0594,24.0669,54400.0
2012-09-26 09:45:00,32.1,32.13,32.09,32.09,76400.0,24.0744,24.0969,24.0669,24.0669,76400.0
2012-09-26 09:50:00,32.09,32.1,32.06,32.06,26700.0,24.0669,24.0744,24.0444,24.0444,26700.0
2012-09-26 09:55:00,32.07,32.07,32.05,32.05,39300.0,24.0519,24.0519,24.0369,24.0369,39300.0
2012-09-26 10:00:00,32.05,32.05,32.02,32.03,62700.0,24.0369,24.0369,24.0144,24.0219,62700.0
2012-09-26 10:05:00,32.04,32.06,32.02,32.02,54400.0,24.0294,24.0444,24.0144,24.0144,54400.0
2012-09-26 10:10:00,32.02,32.05,32.02,32.02,69600.0,24.0144,24.0369,24.0144,24.0144,69600.0
2012-09-26 10:15:00,32.02,32.04,32.01,32.02,39100.0,24.0144,24.0294,24.0069,24.0144,39100.0
2012-09-26 10:20:00,32.01,32.03,32.01,32.02,18500.0,24.0069,24.0219,24.0069,24.0144,18500.0
2012-09-26 10:25:00,32.02,32.02,31.96,31.96,137300.0,24.0144,24.0144,23.9694,23.9694,137300.0
2012-09-26 10:30:00,31.96,32.02,31.96,31.98,23900.0,23.9694,24.0144,23.9694,23.9844,23900.0
2012-09-26 10:35:00,31.98,32.01,31.97,31.99,37800.0,23.9844,24.0069,23.9769,23.9919,37800.0
2012-09-26 10:40:00,31.99,32.03,31.98,32.03,31700.0,23.9919,24.0219,23.9844,24.0219,31700.0
2012-09-26 10:45:00,32.04,32.04,31.95,31.96,78800.0,24.0294,24.0294,23.9619,23.9694,78800.0
2012-09-26 10:50:00,31.97,32.0,31.96,31.97,19400.0,23.9769,23.9994,23.9694,23.9769,19400.0
2012-09-26 10:55:00,31.97,31.97,31.93,31.93,20100.0,23.9769,23.9769,23.9469,23.9469,20100.0
2012-09-26 11:00:00,31.93,31.96,31.93,31.96,29700.0,23.9469,23.9694,23.9469,23.9694,29700.0
2012-09-26 11:05:00,31.96,31.96,31.95,31.96,15500.0,23.9694,23.9694,23.9619,23.9694,15500.0
2012-09-26 11:10:00,31.96,31.96,31.94,31.94,39400.0,23.9694,23.9694,23.9544,23.9544,39400.0
2012-09-26 11:15:00,31.95,31.96,31.94,31.95,43300.0,23.9619,23.9694,23.9544,23.9619,43300.0
2012-09-26 11:20:00,31.94,31.95,31.94,31.94,27600.0,23.9544,23.9619,23.9544,23.9544,27600.0
2012-09-26 11:25:00,31.95,31.95,31.94,31.94,17500.0,23.9619,23.9619,23.9544,23.9544,17500.0
2012-09-26 11:30:00,31.93,31.95,31.93,31.94,36800.0,23.9469,23.9619,23.9469,23.9544,36800.0
2012-09-26 11:35:00,31.93,31.94,31.93,31.93,26100.0,23.9469,23.9544,23.9469,23.9469,26100.0
2012-09-26 11:40:00,31.93,31.98,31.93,31.97,30900.0,23.9469,23.9844,23.9469,23.9769,30900.0
2012-09-26 11:45:00,31.98,31.99,31.95,31.96,33800.0,23.9844,23.9919,23.9619,23.9694,33800.0
2012-09-26 11:50:00,31.96,31.97,31.95,31.97,15400.0,23.9694,23.9769,23.9619,23.9769,15400.0
2012-09-26 11:55:00,31.97,31.97,31.95,31.95,24900.0,23.9769,23.9769,23.9619,23.9619,24900.0
2012-09-26 12:00:00,31.95,31.96,31.94,31.95,27400.0,23.9619,23.9694,23.9544,23.9619,27400.0
2012-09-26 12:05:00,31.95,31.97,31.94,31.97,31500.0,23.9619,23.9769,23.9544,23.9769,31500.0
2012-09-26 12:10:00,31.96,31.97,31.95,31.95,22400.0,23.9694,23.9769,23.9619,23.9619,22400.0
2012-09-26 12:15:00,31.96,31.96,31.94,31.95,19200.0,23.9694,23.9694,23.9544,23.9619,19200.0
2012-09-26 12:20:00,31.94,31.95,31.94,31.95,10600.0,23.9544,23.9619,23.9544,23.9619,10600.0
2012-09-26 12:25:00,31.94,31.95,31.92,31.92,25400.0,23.9544,23.9619,23.9394,23.9394,25400.0
2012-09-26 12:30:00,31.93,31.93,31.92,31.93,16100.0,23.9469,23.9469,23.9394,23.9469,16100.0
2012-09-26 12:35:00,31.93,31.94,31.92,31.94,16400.0,23.9469,23.9544,23.9394,23.9544,16400.0
2012-09-26 12:40:00,31.94,31.94,31.92,31.93,14400.0,23.9544,23.9544,23.9394,23.9469,14400.0
2012-09-26 12:45:00,31.93,31.93,31.91,31.91,14900.0,23.9469,23.9469,23.9319,23.9319,14900.0
2012-09-26 12:50:00,31.91,31.93,31.91,31.93,14800.0,23.9319,23.9469,23.9319,23.9469,14800.0
2012-09-26 12:55:00,31.93,31.98,31.92,31.98,32000.0,23.9469,23.9844,23.9394,23.9844,32000.0
2012-09-26 13:00:00,31.98,31.99,31.95,31.96,20200.0,23.9844,23.9919,23.9619,23.9694,20200.0
2012-09-26 13:05:00,31.95,31.97,31.94,31.95,31700.0,23.9619,23.9769,23.9544,23.9619,31700.0
2012-09-26 13:10:00,31.95,31.95,31.93,31.94,22200.0,23.9619,23.9619,23.9469,23.9544,22200.0
2012-09-26 13:15:00,31.94,31.94,31.91,31.92,21100.0,23.9544,23.9544,23.9319,23.9394,21100.0
2012-09-26 13:20:00,31.93,31.93,31.92,31.92,20200.0,23.9469,23.9469,23.9394,23.9394,20200.0
2012-09-26 13:25:00,31.93,31.93,31.92,31.92,29700.0,23.9469,23.9469,23.9394,23.9394,29700.0
2012-09-26 13:30:00,31.93,31.93,31.92,31.93,23000.0,23.9469,23.9469,23.9394,23.9469,23000.0
2012-09-26 13:35:00,31.92,31.93,31.91,31.91,54600.0,23.9394,23.9469,23.9319,23.9319,54600.0
2012-09-26 13:40:00,31.92,31.94,31.9,31.93,95600.0,23.9394,23.9544,23.9244,23.9469,95600.0
2012-09-26 13:45:00,31.94,31.94,31.91,31.91,38000.0,23.9544,23.9544,23.9319,23.9319,38000.0
2012-09-26 13:50:00,31.91,31.92,31.91,31.92,14800.0,23.9319,23.9394,23.9319,23.9394,14800.0
2012-09-26 13:55:00,31.91,31.92,31.9,31.91,25400.0,23.9319,23.9394,23.9244,23.9319,25400.0
2012-09-26 14:00:00,31.91,31.95,31.9,31.95,29800.0,23.9319,23.9619,23.9244,23.9619,29800.0
2012-09-26 14:05:00,31.95,31.96,31.93,31.95,35300.0,23.9619,23.9694,23.9469,23.9619,35300.0
2012-09-26 14:10:00,31.95,31.96,31.93,31.94,45800.0,23.9619,23.9694,23.9469,23.9544,45800.0
2012-09-26 14:15:00,31.93,31.94,31.9,31.93,78400.0,23.9469,23.9544,23.9244,23.9469,78400.0
2012-09-26 14:20:00,31.92,31.93,31.91,31.91,35500.0,23.9394,23.9469,23.9319,23.9319,35500.0
2012-09-26 14:25:00,31.91,31.92,31.89,31.9,44400.0,23.9319,23.9394,23.9169,23.9244,44400.0
2012-09-26 14:30:00,31.9,31.91,31.89,31.9,57900.0,23.9244,23.9319,23.9169,23.9244,57900.0
2012-09-26 14:35:00,31.91,31.91,31.9,31.9,37600.0,23.9319,23.9319,23.9244,23.9244,37600.0
2012-09-26 14:40:00,31.9,31.93,31.9,31.93,39900.0,23.9244,23.9469,23.9244,23.9469,39900.0
2012-09-26 14:45:00,31.93,31.93,31.91,31.91,33200.0,23.9469,23.9469,23.9319,23.9319,33200.0
2012-09-26 14:50:00,31.91,31.92,31.9,31.91,33700.0,23.9319,23.9394,23.9244,23.9319,33700.0
2012-09-26 14:55:00,31.9,31.92,31.89,31.91,51400.0,23.9244,23.9394,23.9169,23.9319,51400.0
2012-09-26 15:00:00,31.91,31.92,31.89,31.89,57500.0,23.9319,23.9394,23.9169,23.9169,57500.0
2012-09-26 15:05:00,31.89,31.9,31.89,31.9,18900.0,23.9169,23.9244,23.9169,23.9244,18900.0
2012-09-26 15:10:00,31.9,31.9,31.89,31.89,17700.0,23.9244,23.9244,23.9169,23.9169,17700.0
2012-09-26 15:15:00,31.89,31.94,31.89,31.93,82400.0,23.9169,23.9544,23.9169,23.9469,82400.0
2012-09-26 15:20:00,31.93,31.94,31.91,31.91,41600.0,23.9469,23.9544,23.9319,23.9319,41600.0
2012-09-26 15:25:00,31.92,31.93,31.9,31.9,73900.0,23.9394,23.9469,23.9244,23.9244,73900.0
2012-09-26 15:30:00,31.9,31.92,31.9,31.9,76600.0,23.9244,23.9394,23.9244,23.9244,76600.0
2012-09-26 15:35:00,31.91,31.91,31.88,31.9,57500.0,23.9319,23.9319,23.9094,23.9244,57500.0
2012-09-26 15:40:00,31.9,31.91,31.88,31.89,56200.0,23.9244,23.9319,23.9094,23.9169,56200.0
2012-09-26 15:45:00,31.89,31.89,31.88,31.89,30700.0,23.9169,23.9169,23.9094,23.9169,30700.0
2012-09-26 15:50:00,31.88,31.89,31.87,31.89,78100.0,23.9094,23.9169,23.9019,23.9169,78100.0
2012-09-26 15:55:00,31.89,31.89,31.86,31.87,207300.0,23.9169,23.9169,23.8944,23.9019,207300.0
2012-09-27 09:30:00,31.9,32.01,31.89,32.01,182100.0,23.9244,24.0069,23.9169,24.0069,182100.0
2012-09-27 09:35:00,32.03,32.08,32.01,32.04,43500.0,24.0219,24.0594,24.0069,24.0294,43500.0
2012-09-27 09:40:00,32.04,32.04,31.99,32.0,88000.0,24.0294,24.0294,23.9919,23.9994,88000.0
2012-09-27 09:45:00,32.0,32.01,31.97,31.97,38800.0,23.9994,24.0069,23.9769,23.9769,38800.0
2012-09-27 09:50:00,31.97,32.01,31.94,31.94,54500.0,23.9769,24.0069,23.9544,23.9544,54500.0
2012-09-27 09:55:00,31.94,31.96,31.93,31.95,37600.0,23.9544,23.9694,23.9469,23.9619,37600.0
2012-09-27 10:00:00,31.95,31.98,31.94,31.98,48900.0,23.9619,23.9844,23.9544,23.9844,48900.0
2012-09-27 10:05:00,31.98,31.98,31.95,31.96,37100.0,23.9844,23.9844,23.9619,23.9694,37100.0
2012-09-27 10:10:00,31.96,32.0,31.95,31.96,55800.0,23.9694,23.9994,23.9619,23.9694,55800.0
2012-09-27 10:15:00,31.95,31.98,31.95,31.96,45900.0,23.9619,23.9844,23.9619,23.9694,45900.0
2012-09-27 10:20:00,31.95,31.98,31.94,31.95,85900.0,23.9619,23.9844,23.9544,23.9619,85900.0
2012-09-27 10:25:00,31.95,31.97,31.94,31.94,73000.0,23.9619,23.9769,23.9544,23.9544,73000.0
2012-09-27 10:30:00,31.94,31.95,31.93,31.95,87200.0,23.9544,23.9619,23.9469,23.9619,87200.0
2012-09-27 10:35:00,31.95,32.01,31.94,31.99,51100.0,23.9619,24.0069,23.9544,23.9919,51100.0
2012-09-27 10:40:00,31.99,32.01,31.98,32.0,15200.0,23.9919,24.0069,23.9844,23.9994,15200.0
2012-09-27 10:45:00,31.99,32.0,31.94,31.95,101600.0,23.9919,23.9994,23.9544,23.9619,101600.0
2012-09-27 10:50:00,31.96,31.96,31.92,31.95,45700.0,23.9694,23.9694,23.9394,23.9619,45700.0
2012-09-27 10:55:00,31.94,31.96,31.93,31.93,38500.0,23.9544,23.9694,23.9469,23.9469,38500.0
2012-09-27 11:00:00,31.94,32.0,31.92,32.0,38500.0,23.9544,23.9994,23.9394,23.9994,38500.0
2012-09-27 11:05:00,32.0,32.0,31.98,31.98,16700.0,23.9994,23.9994,23.9844,23.9844,16700.0
2012-09-27 11:10:00,31.99,31.99,31.98,31.98,44600.0,23.9919,23.9919,23.9844,23.9844,44600.0
2012-09-27 11:15:00,31.99,32.03,31.96,32.01,187800.0,23.9919,24.0219,23.9694,24.0069,187800.0
2012-09-27 11:20:00,32.01,32.04,32.0,32.0,22600.0,24.0069,24.0294,23.9994,23.9994,22600.0
2012-09-27 11:25:00,32.0,32.03,31.99,32.03,39100.0,23.9994,24.0219,23.9919,24.0219,39100.0
2012-09-27 11:30:00,32.03,32.03,32.0,32.0,12200.0,24.0219,24.0219,23.9994,23.9994,12200.0
2012-09-27 11:35:00,32.01,32.03,32.0,32.0,31200.0,24.0069,24.0219,23.9994,23.9994,31200.0
2012-09-27 11:40:00,32.01,32.01,31.99,32.0,56300.0,24.0069,24.0069,23.9919,23.9994,56300.0
2012-09-27 11:45:00,32.0,32.01,31.99,32.0,40600.0,23.9994,24.0069,23.9919,23.9994,40600.0
2012-09-27 11:50:00,32.0,32.01,31.99,32.0,45600.0,23.9994,24.0069,23.9919,23.9994,45600.0
2012-09-27 11:55:00,32.0,32.06,32.0,32.05,31300.0,23.9994,24.0444,23.9994,24.0369,31300.0
2012-09-27 12:00:00,32.06,32.06,32.04,32.05,20700.0,24.0444,24.0444,24.0294,24.0369,20700.0
2012-09-27 12:05:00,32.07,32.1,32.06,32.09,28700.0,24.0519,24.0744,24.0444,24.0669,28700.0
2012-09-27 12:10:00,32.08,32.1,32.08,32.09,17900.0,24.0594,24.0744,24.0594,24.0669,17900.0
2012-09-27 12:15:00,32.09,32.14,32.09,32.13,35400.0,24.0669,24.1044,24.0669,24.0969,35400.0
2012-09-27 12:20:00,32.13,32.13,32.11,32.11,24200.0,24.0969,24.0969,24.0819,24.0819,24200.0
2012-09-27 12:25:00,32.12,32.18,32.12,32.16,40300.0,24.0894,24.1344,24.0894,24.1194,40300.0
2012-09-27 12:30:00,32.15,32.16,32.15,32.15,13200.0,24.1119,24.1194,24.1119,24.1119,13200.0
2012-09-27 12:35:00,32.16,32.16,32.14,32.15,16900.0,24.1194,24.1194,24.1044,24.1119,16900.0
2012-09-27 12:40:00,32.15,32.15,32.14,32.15,8900.0,24.1119,24.1119,24.1044,24.1119,8900.0
2012-09-27 12:45:00,32.15,32.17,32.15,32.17,23300.0,24.1119,24.1269,24.1119,24.1269,23300.0
2012-09-27 12:50:00,32.16,32.17,32.16,32.16,11100.0,24.1194,24.1269,24.1194,24.1194,11100.0
2012-09-27 12:55:00,32.16,32.17,32.14,32.14,32300.0,24.1194,24.1269,24.1044,24.1044,32300.0
2012-09-27 13:00:00,32.14,32.14,32.12,32.12,13600.0,24.1044,24.1044,24.0894,24.0894,13600.0
2012-09-27 13:05:00,32.13,32.14,32.1,32.11,30800.0,24.0969,24.1044,24.0744,24.0819,30800.0
2012-09-27 13:10:00,32.1,32.11,32.1,32.11,10800.0,24.0744,24.0819,24.0744,24.0819,10800.0
2012-09-27 13:15:00,32.1,32.11,32.1,32.11,18500.0,24.0744,24.0819,24.0744,24.0819,18500.0
2012-09-27 13:20:00,32.1,32.11,32.09,32.09,218000.0,24.0744,24.0819,24.0669,24.0669,218000.0
2012-09-27 13:25:00,32.1,32.11,32.07,32.07,50900.0,24.0744,24.0819,24.0519,24.0519,50900.0
2012-09-27 13:30:00,32.07,32.11,32.07,32.1,31500.0,24.0519,24.0819,24.0519,24.0744,31500.0
2012-09-27 13:35:00,32.11,32.13,32.1,32.11,42400.0,24.0819,24.0969,24.0744,24.0819,42400.0
2012-09-27 13:40:00,32.12,32.15,32.11,32.15,20900.0,24.0894,24.1119,24.0819,24.1119,20900.0
2012-09-27 13:45:00,32.15,32.15,32.14,32.15,32700.0,24.1119,24.1119,24.1044,24.1119,32700.0
2012-09-27 13:50:00,32.15,32.15,32.14,32.15,43100.0,24.1119,24.1119,24.1044,24.1119,43100.0
2012-09-27 13:55:00,32.15,32.15,32.14,32.14,29200.0,24.1119,24.1119,24.1044,24.1044,29200.0
2012-09-27 14:00:00,32.15,32.16,32.14,32.14,38100.0,24.1119,24.1194,24.1044,24.1044,38100.0
2012-09-27 14:05:00,32.15,32.16,32.15,32.16,29500.0,24.1119,24.1194,24.1119,24.1194,29500.0
2012-09-27 14:10:00,32.15,32.16,32.15,32.16,8900.0,24.1119,24.1194,24.1119,24.1194,8900.0
2012-09-27 14:15:00,32.16,32.16,32.12,32.13,149600.0,24.1194,24.1194,24.0894,24.0969,149600.0
2012-09-27 14:20:00,32.13,32.14,32.11,32.12,115100.0,24.0969,24.1044,24.0819,24.0894,115100.0
2012-09-27 14:25:00,32.11,32.12,32.1,32.1,43900.0,24.0819,24.0894,24.0744,24.0744,43900.0
2012-09-27 14:30:00,32.11,32.12,32.09,32.09,45400.0,24.0819,24.0894,24.0669,24.0669,45400.0
2012-09-27 14:35:00,32.1,32.11,32.09,32.1,84200.0,24.0744,24.0819,24.0669,24.0744,84200.0
2012-09-27 14:40:00,32.09,32.1,32.09,32.1,19700.0,24.0669,24.0744,24.0669,24.0744,19700.0
2012-09-27 14:45:00,32.09,32.1,32.09,32.09,18900.0,24.0669,24.0744,24.0669,24.0669,18900.0
2012-09-27 14:50:00,32.09,32.1,32.02,32.03,32300.0,24.0669,24.0744,24.0144,24.0219,32300.0
2012-09-27 14:55:00,32.03,32.05,32.02,32.02,28100.0,24.0219,24.0369,24.0144,24.0144,28100.0
2012-09-27 15:00:00,32.02,32.05,32.02,32.05,24100.0,24.0144,24.0369,24.0144,24.0369,24100.0
2012-09-27 15:05:00,32.05,32.05,32.04,32.04,12700.0,24.0369,24.0369,24.0294,24.0294,12700.0
2012-09-27 15:10:00,32.05,32.05,32.02,32.04,40200.0,24.0369,24.0369,24.0144,24.0294,40200.0
2012-09-27 15:15:00,32.03,32.04,32.02,32.04,27100.0,24.0219,24.0294,24.0144,24.0294,27100.0
2012-09-27 15:20:00,32.04,32.04,32.0,32.01,65500.0,24.0294,24.0294,23.9994,24.0069,65500.0
2012-09-27 15:25:00,32.0,32.02,32.0,32.02,35900.0,23.9994,24.0144,23.9994,24.0144,35900.0
2012-09-27 15:30:00,32.01,32.04,32.01,32.03,36600.0,24.0069,24.0294,24.0069,24.0219,36600.0
2012-09-27 15:35:00,32.04,32.04,32.02,32.02,38700.0,24.0294,24.0294,24.0144,24.0144,38700.0
2012-09-27 15:40:00,32.02,32.04,32.02,32.03,53400.0,24.0144,24.0294,24.0144,24.0219,53400.0
2012-09-27 15:45:00,32.03,32.03,32.0,32.02,83200.0,24.0219,24.0219,23.9994,24.0144,83200.0
2012-09-27 15:50:00,32.02,32.02,31.99,31.99,73200.0,24.0144,24.0144,23.9919,23.9919,73200.0
2012-09-27 15:55:00,31.99,32.02,31.98,32.02,142700.0,23.9919,24.0144,23.9844,24.0144,142700.0
2012-09-28 09:30:00,31.93,32.06,31.9,32.0,63700.0,23.9469,24.0444,23.9244,23.9994,63700.0
2012-09-28 09:35:00,31.99,32.03,31.94,31.94,31900.0,23.9919,24.0219,23.9544,23.9544,31900.0
2012-09-28 09:40:00,31.92,31.98,31.9,31.92,55000.0,23.9394,23.9844,23.9244,23.9394,55000.0
2012-09-28 09:45:00,31.92,31.93,31.9,31.9,29400.0,23.9394,23.9469,23.9244,23.9244,29400.0
2012-09-28 09:50:00,31.9,31.91,31.87,31.91,42400.0,23.9244,23.9319,23.9019,23.9319,42400.0
2012-09-28 09:55:00,31.92,31.93,31.89,31.93,30500.0,23.9394,23.9469,23.9169,23.9469,30500.0
2012-09-28 10:00:00,31.93,31.96,31.93,31.95,33900.0,23.9469,23.9694,23.9469,23.9619,33900.0
2012-09-28 10:05:00,31.96,31.96,31.91,31.91,23400.0,23.9694,23.9694,23.9319,23.9319,23400.0
2012-09-28 10:10:00,31.91,31.98,31.91,31.98,30300.0,23.9319,23.9844,23.9319,23.9844,30300.0
2012-09-28 10:15:00,31.99,31.99,31.96,31.99,26300.0,23.9919,23.9919,23.9694,23.9919,26300.0
2012-09-28 10:20:00,31.98,32.01,31.97,32.01,14700.0,23.9844,24.0069,23.9769,24.0069,14700.0
2012-09-28 10:25:00,32.01,32.06,32.0,32.02,55700.0,24.0069,24.0444,23.9994,24.0144,55700.0
2012-09-28 10:30:00,32.02,32.05,32.02,32.05,14800.0,24.0144,24.0369,24.0144,24.0369,14800.0
2012-09-28 10:35:00,32.05,32.08,32.03,32.07,60900.0,24.0369,24.0594,24.0219,24.0519,60900.0
2012-09-28 10:40:00,32.06,32.07,32.05,32.06,15900.0,24.0444,24.0519,24.0369,24.0444,15900.0
2012-09-28 10:45:00,32.05,32.06,32.05,32.06,38900.0,24.0369,24.0444,24.0369,24.0444,38900.0
2012-09-28 10:50:00,32.05,32.07,32.05,32.05,21600.0,24.0369,24.0519,24.0369,24.0369,21600.0
2012-09-28 10:55:00,32.05,32.05,32.01,32.04,27600.0,24.0369,24.0369,24.0069,24.0294,27600.0
2012-09-28 11:00:00,32.04,32.04,32.02,32.03,34700.0,24.0294,24.0294,24.0144,24.0219,34700.0
2012-09-28 11:05:00,32.04,32.09,32.03,32.07,134700.0,24.0294,24.0669,24.0219,24.0519,134700.0
2012-09-28 11:10:00,32.06,32.08,32.01,32.03,67500.0,24.0444,24.0594,24.0069,24.0219,67500.0
2012-09-28 11:15:00,32.03,32.04,32.02,32.02,30400.0,24.0219,24.0294,24.0144,24.0144,30400.0
2012-09-28 11:20:00,32.02,32.03,32.02,32.03,18400.0,24.0144,24.0219,24.0144,24.0219,18400.0
2012-09-28 11:25:00,32.02,32.03,31.99,32.0,62700.0,24.0144,24.0219,23.9919,23.9994,62700.0
2012-09-28 11:30:00,32.0,32.01,31.98,31.99,34500.0,23.9994,24.0069,23.9844,23.9919,34500.0
2012-09-28 11:35:00,31.99,32.0,31.99,31.99,23000.0,23.9919,23.9994,23.9919,23.9919,23000.0
2012-09-28 11:40:00,32.0,32.02,31.99,32.0,31300.0,23.9994,24.0144,23.9919,23.9994,31300.0
2012-09-28 11:45:00,31.99,32.0,31.99,31.99,32400.0,23.9919,23.9994,23.9919,23.9919,32400.0
2012-09-28 11:50:00,31.99,32.0,31.99,32.0,20000.0,23.9919,23.9994,23.9919,23.9994,20000.0
2012-09-28 11:55:00,31.99,32.0,31.98,31.99,30000.0,23.9919,23.9994,23.9844,23.9919,30000.0
2012-09-28 12:00:00,31.98,32.02,31.98,31.99,50000.0,23.9844,24.0144,23.9844,23.9919,50000.0
2012-09-28 12:05:00,31.98,32.02,31.98,32.0,19400.0,23.9844,24.0144,23.9844,23.9994,19400.0
2012-09-28 12:10:00,32.01,32.02,32.0,32.01,21300.0,24.0069,24.0144,23.9994,24.0069,21300.0
2012-09-28 12:15:00,32.01,32.05,32.0,32.02,48600.0,24.0069,24.0369,23.9994,24.0144,48600.0
2012-09-28 12:20:00,32.01,32.02,31.99,32.0,18400.0,24.0069,24.0144,23.9919,23.9994,18400.0
2012-09-28 12:25:00,31.99,32.0,31.99,31.99,11600.0,23.9919,23.9994,23.9919,23.9919,11600.0
2012-09-28 12:30:00,32.0,32.02,31.99,32.01,30900.0,23.9994,24.0144,23.9919,24.0069,30900.0
2012-09-28 12:35:00,32.0,32.01,32.0,32.0,22400.0,23.9994,24.0069,23.9994,23.9994,22400.0
2012-09-28 12:40:00,32.01,32.02,32.0,32.02,17600.0,24.0069,24.0144,23.9994,24.0144,17600.0
2012-09-28 12:45:00,32.02,32.02,32.01,32.02,9500.0,24.0144,24.0144,24.0069,24.0144,9500.0
2012-09-28 12:50:00,32.02,32.02,31.99,32.0,28200.0,24.0144,24.0144,23.9919,23.9994,28200.0
2012-09-28 12:55:00,32.0,32.0,31.99,32.0,23400.0,23.9994,23.9994,23.9919,23.9994,23400.0
2012-09-28 13:00:00,31.99,32.0,31.97,31.99,91200.0,23.9919,23.9994,23.9769,23.9919,91200.0
2012-09-28 13:05:00,32.0,32.01,31.99,32.0,58300.0,23.9994,24.0069,23.9919,23.9994,58300.0
2012-09-28 13:10:00,32.0,32.01,31.99,32.0,50300.0,23.9994,24.0069,23.9919,23.9994,50300.0
2012-09-28 13:15:00,32.0,32.0,31.99,32.0,9600.0,23.9994,23.9994,23.9919,23.9994,9600.0
2012-09-28 13:20:00,32.0,32.01,31.99,32.01,41800.0,23.9994,24.0069,23.9919,24.0069,41800.0
2012-09-28 13:25:00,32.01,32.01,32.0,32.01,16700.0,24.0069,24.0069,23.9994,24.0069,16700.0
2012-09-28 13:30:00,32.01,32.04,32.01,32.04,25500.0,24.0069,24.0294,24.0069,24.0294,25500.0
2012-09-28 13:35:00,32.04,32.12,32.04,32.11,38600.0,24.0294,24.0894,24.0294,24.0819,38600.0
2012-09-28 13:40:00,32.12,32.12,32.11,32.12,14500.0,24.0894,24.0894,24.0819,24.0894,14500.0
2012-09-28 13:45:00,32.11,32.13,32.11,32.12,25200.0,24.0819,24.0969,24.0819,24.0894,25200.0
2012-09-28 13:50:00,32.13,32.15,32.12,32.15,38600.0,24.0969,24.1119,24.0894,24.1119,38600.0
2012-09-28 13:55:00,32.15,32.15,32.12,32.13,47500.0,24.1119,24.1119,24.0894,24.0969,47500.0
2012-09-28 14:00:00,32.13,32.13,32.12,32.13,27900.0,24.0969,24.0969,24.0894,24.0969,27900.0
2012-09-28 14:05:00,32.13,32.13,32.08,32.09,39400.0,24.0969,24.0969,24.0594,24.0669,39400.0
2012-09-28 14:10:00,32.08,32.09,32.08,32.09,16500.0,24.0594,24.0669,24.0594,24.0669,16500.0
2012-09-28 14:15:00,32.09,32.1,32.08,32.09,27400.0,24.0669,24.0744,24.0594,24.0669,27400.0
2012-09-28 14:20:00,32.1,32.11,32.09,32.1,48400.0,24.0744,24.0819,24.0669,24.0744,48400.0
2012-09-28 14:25:00,32.1,32.14,32.1,32.11,52700.0,24.0744,24.1044,24.0744,24.0819,52700.0
2012-09-28 14:30:00,32.12,32.12,32.1,32.11,22800.0,24.0894,24.0894,24.0744,24.0819,22800.0
2012-09-28 14:35:00,32.12,32.12,32.07,32.1,39800.0,24.0894,24.0894,24.0519,24.0744,39800.0
2012-09-28 14:40:00,32.1,32.14,32.09,32.12,92100.0,24.0744,24.1044,24.0669,24.0894,92100.0
2012-09-28 14:45:00,32.13,32.14,32.12,32.12,30200.0,24.0969,24.1044,24.0894,24.0894,30200.0
2012-09-28 14:50:00,32.13,32.14,32.12,32.13,15100.0,24.0969,24.1044,24.0894,24.0969,15100.0
2012-09-28 14:55:00,32.13,32.13,32.12,32.12,20900.0,24.0969,24.0969,24.0894,24.0894,20900.0
2012-09-28 15:00:00,32.13,32.13,32.12,32.13,19200.0,24.0969,24.0969,24.0894,24.0969,19200.0
2012-09-28 15:05:00,32.13,32.14,32.12,32.13,23600.0,24.0969,24.1044,24.0894,24.0969,23600.0
2012-09-28 15:10:00,32.13,32.13,32.12,32.13,34300.0,24.0969,24.0969,24.0894,24.0969,34300.0
2012-09-28 15:15:00,32.13,32.13,32.11,32.11,46400.0,24.0969,24.0969,24.0819,24.0819,46400.0
2012-09-28 15:20:00,32.11,32.14,32.1,32.14,107300.0,24.0819,24.1044,24.0744,24.1044,107300.0
2012-09-28 15:25:00,32.14,32.14,32.11,32.12,40900.0,24.1044,24.1044,24.0819,24.0894,40900.0
2012-09-28 15:30:00,32.12,32.13,32.07,32.08,65700.0,24.0894,24.0969,24.0519,24.0594,65700.0
2012-09-28 15:35:00,32.08,32.1,32.07,32.09,77300.0,24.0594,24.0744,24.0519,24.0669,77300.0
2012-09-28 15:40:00,32.08,32.1,32.08,32.09,70000.0,24.0594,24.0744,24.0594,24.0669,70000.0
2012-09-28 15:45:00,32.09,32.15,32.09,32.13,122000.0,24.0669,24.1119,24.0669,24.0969,122000.0
2012-09-28 15:50:00,32.12,32.14,32.12,32.14,90400.0,24.0894,24.1044,24.0894,24.1044,90400.0
2012-09-28 15:55:00,32.13,32.14,32.08,32.09,257200.0,24.0969,24.1044,24.0594,24.0669,257200.0
2012-10-01 09:30:00,32.07,32.12,31.99,31.99,118100.0,24.0519,24.0894,23.9919,23.9919,118100.0
2012-10-01 09:35:00,31.99,32.0,31.85,31.9,74400.0,23.9919,23.9994,23.8869,23.9244,74400.0
2012-10-01 09:40:00,31.9,31.9,31.76,31.76,78200.0,23.9244,23.9244,23.8194,23.8194,78200.0
2012-10-01 09:45:00,31.76,31.81,31.75,31.76,87600.0,23.8194,23.8569,23.8119,23.8194,87600.0
2012-10-01 09:50:00,31.75,31.78,31.71,31.76,116500.0,23.8119,23.8344,23.7819,23.8194,116500.0
2012-10-01 09:55:00,31.77,31.77,31.73,31.73,41800.0,23.8269,23.8269,23.7969,23.7969,41800.0
2012-10-01 10:00:00,31.74,31.87,31.74,31.82,80400.0,23.8044,23.9019,23.8044,23.8644,80400.0
2012-10-01 10:05:00,31.82,31.83,31.76,31.79,95500.0,23.8644,23.8719,23.8194,23.8419,95500.0
2012-10-01 10:10:00,31.78,31.79,31.75,31.78,39600.0,23.8344,23.8419,23.8119,23.8344,39600.0
2012-10-01 10:15:00,31.77,31.81,31.77,31.81,38500.0,23.8269,23.8569,23.8269,23.8569,38500.0
2012-10-01 10:20:00,31.8,31.8,31.77,31.79,53300.0,23.8494,23.8494,23.8269,23.8419,53300.0
2012-10-01 10:25:00,31.79,31.81,31.75,31.8,213500.0,23.8419,23.8569,23.8119,23.8494,213500.0
2012-10-01 10:30:00,31.79,31.84,31.78,31.84,197100.0,23.8419,23.8794,23.8344,23.8794,197100.0
2012-10-01 10:35:00,31.84,31.86,31.81,31.83,97800.0,23.8794,23.8944,23.8569,23.8719,97800.0
2012-10-01 10:40:00,31.83,31.83,31.79,31.81,42500.0,23.8719,23.8719,23.8419,23.8569,42500.0
2012-10-01 10:45:00,31.81,31.82,31.78,31.79,35400.0,23.8569,23.8644,23.8344,23.8419,35400.0
2012-10-01 10:50:00,31.78,31.78,31.75,31.75,46800.0,23.8344,23.8344,23.8119,23.8119,46800.0
2012-10-01 10:55:00,31.75,31.76,31.72,31.73,39000.0,23.8119,23.8194,23.7894,23.7969,39000.0
2012-10-01 11:00:00,31.73,31.75,31.73,31.74,26400.0,23.7969,23.8119,23.7969,23.8044,26400.0
2012-10-01 11:05:00,31.74,31.75,31.72,31.73,58300.0,23.8044,23.8119,23.7894,23.7969,58300.0
2012-10-01 11:10:00,31.73,31.78,31.71,31.73,309900.0,23.7969,23.8344,23.7819,23.7969,309900.0
2012-10-01 11:15:00,31.73,31.75,31.72,31.73,140100.0,23.7969,23.8119,23.7894,23.7969,140100.0
2012-10-01 11:20:00,31.74,31.74,31.72,31.73,31100.0,23.8044,23.8044,23.7894,23.7969,31100.0
2012-10-01 11:25:00,31.74,31.74,31.7,31.72,64300.0,23.8044,23.8044,23.7744,23.7894,64300.0
2012-10-01 11:30:00,31.71,31.72,31.71,31.72,15300.0,23.7819,23.7894,23.7819,23.7894,15300.0
2012-10-01 11:35:00,31.72,31.72,31.71,31.71,25400.0,23.7894,23.7894,23.7819,23.7819,25400.0
2012-10-01 11:40:00,31.71,31.77,31.71,31.77,72600.0,23.7819,23.8269,23.7819,23.8269,72600.0
2012-10-01 11:45:00,31.77,31.78,31.75,31.78,44300.0,23.8269,23.8344,23.8119,23.8344,44300.0
2012-10-01 11:50:00,31.78,31.78,31.76,31.76,25700.0,23.8344,23.8344,23.8194,23.8194,25700.0
2012-10-01 11:55:00,31.76,31.77,31.72,31.72,34900.0,23.8194,23.8269,23.7894,23.7894,34900.0
2012-10-01 12:00:00,31.71,31.72,31.7,31.7,55700.0,23.7819,23.7894,23.7744,23.7744,55700.0
2012-10-01 12:05:00,31.7,31.71,31.7,31.71,15500.0,23.7744,23.7819,23.7744,23.7819,15500.0
2012-10-01 12:10:00,31.7,31.71,31.7,31.7,30600.0,23.7744,23.7819,23.7744,23.7744,30600.0
2012-10-01 12:15:00,31.7,31.71,31.7,31.7,18200.0,23.7744,23.7819,23.7744,23.7744,18200.0
2012-10-01 12:20:00,31.7,31.75,31.7,31.75,51400.0,23.7744,23.8119,23.7744,23.8119,51400.0
2012-10-01 12:25:00,31.75,31.77,31.74,31.76,26900.0,23.8119,23.8269,23.8044,23.8194,26900.0
2012-10-01 12:30:00,31.75,31.76,31.74,31.75,35800.0,23.8119,23.8194,23.8044,23.8119,35800.0
2012-10-01 12:35:00,31.75,31.75,31.74,31.75,13900.0,23.8119,23.8119,23.8044,23.8119,13900.0
2012-10-01 12:40:00,31.75,31.77,31.74,31.77,27000.0,23.8119,23.8269,23.8044,23.8269,27000.0
2012-10-01 12:45:00,31.76,31.77,31.7,31.7,48800.0,23.8194,23.8269,23.7744,23.7744,48800.0
2012-10-01 12:50:00,31.7,31.72,31.67,31.68,61100.0,23.7744,23.7894,23.7519,23.7594,61100.0
2012-10-01 12:55:00,31.68,31.69,31.68,31.68,14100.0,23.7594,23.7669,23.7594,23.7594,14100.0
2012-10-01 13:00:00,31.68,31.69,31.66,31.67,27800.0,23.7594,23.7669,23.7444,23.7519,27800.0
2012-10-01 13:05:00,31.67,31.72,31.67,31.69,40400.0,23.7519,23.7894,23.7519,23.7669,40400.0
2012-10-01 13:10:00,31.68,31.69,31.65,31.65,29100.0,23.7594,23.7669,23.7369,23.7369,29100.0
2012-10-01 13:15:00,31.65,31.66,31.65,31.65,17700.0,23.7369,23.7444,23.7369,23.7369,17700.0
2012-10-01 13:20:00,31.65,31.67,31.65,31.66,27000.0,23.7369,23.7519,23.7369,23.7444,27000.0
2012-10-01 13:25:00,31.66,31.67,31.66,31.66,24100.0,23.7444,23.7519,23.7444,23.7444,24100.0
2012-10-01 13:30:00,31.66,31.68,31.66,31.68,42500.0,23.7444,23.7594,23.7444,23.7594,42500.0
2012-10-01 13:35:00,31.68,31.71,31.67,31.71,25900.0,23.7594,23.7819,23.7519,23.7819,25900.0
2012-10-01 13:40:00,31.7,31.72,31.69,31.71,65800.0,23.7744,23.7894,23.7669,23.7819,65800.0
2012-10-01 13:45:00,31.72,31.73,31.7,31.73,20300.0,23.7894,23.7969,23.7744,23.7969,20300.0
2012-10-01 13:50:00,31.72,31.74,31.72,31.74,22000.0,23.7894,23.8044,23.7894,23.8044,22000.0
2012-10-01 13:55:00,31.74,31.74,31.72,31.72,13000.0,23.8044,23.8044,23.7894,23.7894,13000.0
2012-10-01 14:00:00,31.72,31.79,31.72,31.78,39300.0,23.7894,23.8419,23.7894,23.8344,39300.0
2012-10-01 14:05:00,31.78,31.8,31.77,31.79,57900.0,23.8344,23.8494,23.8269,23.8419,57900.0
2012-10-01 14:10:00,31.79,31.79,31.77,31.78,20900.0,23.8419,23.8419,23.8269,23.8344,20900.0
2012-10-01 14:15:00,31.77,31.78,31.72,31.72,17200.0,23.8269,23.8344,23.7894,23.7894,17200.0
2012-10-01 14:20:00,31.72,31.73,31.7,31.72,34100.0,23.7894,23.7969,23.7744,23.7894,34100.0
2012-10-01 14:25:00,31.72,31.73,31.7,31.72,20700.0,23.7894,23.7969,23.7744,23.7894,20700.0
2012-10-01 14:30:00,31.71,31.72,31.71,31.71,7800.0,23.7819,23.7894,23.7819,23.7819,7800.0
2012-10-01 14:35:00,31.72,31.72,31.71,31.71,20800.0,23.7894,23.7894,23.7819,23.7819,20800.0
2012-10-01 14:40:00,31.71,31.72,31.7,31.71,35600.0,23.7819,23.7894,23.7744,23.7819,35600.0
2012-10-01 14:45:00,31.71,31.72,31.71,31.72,19900.0,23.7819,23.7894,23.7819,23.7894,19900.0
2012-10-01 14:50:00,31.72,31.72,31.71,31.71,13900.0,23.7894,23.7894,23.7819,23.7819,13900.0
2012-10-01 14:55:00,31.71,31.72,31.71,31.72,19200.0,23.7819,23.7894,23.7819,23.7894,19200.0
2012-10-01 15:00:00,31.72,31.72,31.7,31.7,17400.0,23.7894,23.7894,23.7744,23.7744,17400.0
2012-10-01 15:05:00,31.71,31.71,31.7,31.7,22400.0,23.7819,23.7819,23.7744,23.7744,22400.0
2012-10-01 15:10:00,31.7,31.71,31.61,31.62,127200.0,23.7744,23.7819,23.7069,23.7144,127200.0
2012-10-01 15:15:00,31.62,31.62,31.6,31.62,40600.0,23.7144,23.7144,23.6994,23.7144,40600.0
2012-10-01 15:20:00,31.61,31.62,31.56,31.56,74400.0,23.7069,23.7144,23.6694,23.6694,74400.0
2012-10-01 15:25:00,31.56,31.58,31.55,31.57,71200.0,23.6694,23.6844,23.6619,23.6769,71200.0
2012-10-01 15:30:00,31.58,31.58,31.57,31.58,34100.0,23.6844,23.6844,23.6769,23.6844,34100.0
2012-10-01 15:35:00,31.58,31.58,31.57,31.58,69000.0,23.6844,23.6844,23.6769,23.6844,69000.0
2012-10-01 15:40:00,31.57,31.62,31.57,31.57,159100.0,23.6769,23.7144,23.6769,23.6769,159100.0
2012-10-01 15:45:00,31.58,31.61,31.56,31.6,115000.0,23.6844,23.7069,23.6694,23.6994,115000.0
2012-10-01 15:50:00,31.6,31.61,31.57,31.57,110000.0,23.6994,23.7069,23.6769,23.6769,110000.0
2012-10-01 15:55:00,31.58,31.62,31.57,31.61,179800.0,23.6844,23.7144,23.6769,23.7069,179800.0
2012-10-02 09:30:00,31.67,31.71,31.65,31.69,54900.0,23.7519,23.7819,23.7369,23.7669,54900.0
2012-10-02 09:35:00,31.7,31.71,31.6,31.6,27200.0,23.7744,23.7819,23.6994,23.6994,27200.0
2012-10-02 09:40:00,31.6,31.65,31.59,31.6,33500.0,23.6994,23.7369,23.6919,23.6994,33500.0
2012-10-02 09:45:00,31.6,31.61,31.54,31.61,61100.0,23.6994,23.7069,23.6544,23.7069,61100.0
2012-10-02 09:50:00,31.61,31.66,31.6,31.66,46200.0,23.7069,23.7444,23.6994,23.7444,46200.0
2012-10-02 09:55:00,31.66,31.67,31.62,31.65,16800.0,23.7444,23.7519,23.7144,23.7369,16800.0
2012-10-02 10:00:00,31.64,31.65,31.6,31.6,25100.0,23.7294,23.7369,23.6994,23.6994,25100.0
2012-10-02 10:05:00,31.6,31.62,31.58,31.6,36300.0,23.6994,23.7144,23.6844,23.6994,36300.0
2012-10-02 10:10:00,31.6,31.61,31.59,31.6,9600.0,23.6994,23.7069,23.6919,23.6994,9600.0
2012-10-02 10:15:00,31.61,31.61,31.58,31.6,70000.0,23.7069,23.7069,23.6844,23.6994,70000.0
2012-10-02 10:20:00,31.61,31.61,31.58,31.58,49900.0,23.7069,23.7069,23.6844,23.6844,49900.0
2012-10-02 10:25:00,31.58,31.59,31.55,31.56,55900.0,23.6844,23.6919,23.6619,23.6694,55900.0
2012-10-02 10:30:00,31.56,31.6,31.56,31.59,46500.0,23.6694,23.6994,23.6694,23.6919,46500.0
2012-10-02 10:35:00,31.6,31.65,31.59,31.64,36800.0,23.6994,23.7369,23.6919,23.7294,36800.0
2012-10-02 10:40:00,31.64,31.65,31.63,31.63,16400.0,23.7294,23.7369,23.7219,23.7219,16400.0
2012-10-02 10:45:00,31.64,31.64,31.63,31.63,6000.0,23.7294,23.7294,23.7219,23.7219,6000.0
2012-10-02 10:50:00,31.64,31.64,31.57,31.57,41500.0,23.7294,23.7294,23.6769,23.6769,41500.0
2012-10-02 10:55:00,31.57,31.6,31.56,31.59,11900.0,23.6769,23.6994,23.6694,23.6919,11900.0
2012-10-02 11:00:00,31.59,31.6,31.58,31.6,11700.0,23.6919,23.6994,23.6844,23.6994,11700.0
2012-10-02 11:05:00,31.6,31.6,31.57,31.6,42300.0,23.6994,23.6994,23.6769,23.6994,42300.0
2012-10-02 11:10:00,31.59,31.62,31.56,31.62,36700.0,23.6919,23.7144,23.6694,23.7144,36700.0
2012-10-02 11:15:00,31.61,31.64,31.61,31.64,18600.0,23.7069,23.7294,23.7069,23.7294,18600.0
2012-10-02 11:20:00,31.63,31.64,31.63,31.64,9800.0,23.7219,23.7294,23.7219,23.7294,9800.0
2012-10-02 11:25:00,31.63,31.64,31.63,31.63,11200.0,23.7219,23.7294,23.7219,23.7219,11200.0
2012-10-02 11:30:00,31.64,31.66,31.61,31.62,36100.0,23.7294,23.7444,23.7069,23.7144,36100.0
2012-10-02 11:35:00,31.61,31.62,31.56,31.59,39100.0,23.7069,23.7144,23.6694,23.6919,39100.0
2012-10-02 11:40:00,31.59,31.62,31.56,31.62,10300.0,23.6919,23.7144,23.6694,23.7144,10300.0
2012-10-02 11:45:00,31.62,31.62,31.61,31.62,8800.0,23.7144,23.7144,23.7069,23.7144,8800.0
2012-10-02 11:50:00,31.62,31.63,31.61,31.61,17200.0,23.7144,23.7219,23.7069,23.7069,17200.0
2012-10-02 11:55:00,31.61,31.62,31.6,31.61,18500.0,23.7069,23.7144,23.6994,23.7069,18500.0
2012-10-02 12:00:00,31.6,31.63,31.6,31.61,18500.0,23.6994,23.7219,23.6994,23.7069,18500.0
2012-10-02 12:05:00,31.61,31.62,31.61,31.61,5800.0,23.7069,23.7144,23.7069,23.7069,5800.0
2012-10-02 12:10:00,31.61,31.62,31.6,31.62,17100.0,23.7069,23.7144,23.6994,23.7144,17100.0
2012-10-02 12:15:00,31.61,31.64,31.61,31.62,13100.0,23.7069,23.7294,23.7069,23.7144,13100.0
2012-10-02 12:20:00,31.62,31.63,31.62,31.63,5700.0,23.7144,23.7219,23.7144,23.7219,5700.0
2012-10-02 12:25:00,31.63,31.63,31.61,31.61,13400.0,23.7219,23.7219,23.7069,23.7069,13400.0
2012-10-02 12:30:00,31.61,31.62,31.58,31.58,14300.0,23.7069,23.7144,23.6844,23.6844,14300.0
2012-10-02 12:35:00,31.58,31.61,31.58,31.6,20800.0,23.6844,23.7069,23.6844,23.6994,20800.0
2012-10-02 12:40:00,31.6,31.61,31.6,31.61,11500.0,23.6994,23.7069,23.6994,23.7069,11500.0
2012-10-02 12:45:00,31.61,31.61,31.58,31.58,11200.0,23.7069,23.7069,23.6844,23.6844,11200.0
2012-10-02 12:50:00,31.59,31.6,31.58,31.59,10000.0,23.6919,23.6994,23.6844,23.6919,10000.0
2012-10-02 12:55:00,31.6,31.6,31.58,31.58,14200.0,23.6994,23.6994,23.6844,23.6844,14200.0
2012-10-02 13:00:00,31.59,31.59,31.56,31.56,15600.0,23.6919,23.6919,23.6694,23.6694,15600.0
2012-10-02 13:05:00,31.56,31.57,31.56,31.56,5100.0,23.6694,23.6769,23.6694,23.6694,5100.0
2012-10-02 13:10:00,31.57,31.57,31.56,31.56,5200.0,23.6769,23.6769,23.6694,23.6694,5200.0
2012-10-02 13:15:00,31.56,31.57,31.56,31.56,8800.0,23.6694,23.6769,23.6694,23.6694,8800.0
2012-10-02 13:20:00,31.57,31.57,31.56,31.56,18100.0,23.6769,23.6769,23.6694,23.6694,18100.0
2012-10-02 13:25:00,31.57,31.58,31.56,31.57,39000.0,23.6769,23.6844,23.6694,23.6769,39000.0
2012-10-02 13:30:00,31.58,31.59,31.57,31.59,16300.0,23.6844,23.6919,23.6769,23.6919,16300.0
2012-10-02 13:35:00,31.59,31.66,31.59,31.66,20500.0,23.6919,23.7444,23.6919,23.7444,20500.0
2012-10-02 13:40:00,31.65,31.7,31.65,31.69,12600.0,23.7369,23.7744,23.7369,23.7669,12600.0
2012-10-02 13:45:00,31.7,31.7,31.67,31.67,13400.0,23.7744,23.7744,23.7519,23.7519,13400.0
2012-10-02 13:50:00,31.68,31.68,31.65,31.65,13800.0,23.7594,23.7594,23.7369,23.7369,13800.0
2012-10-02 13:55:00,31.65,31.65,31.6,31.62,37100.0,23.7369,23.7369,23.6994,23.7144,37100.0
2012-10-02 14:00:00,31.63,31.63,31.61,31.61,17900.0,23.7219,23.7219,23.7069,23.7069,17900.0
2012-10-02 14:05:00,31.61,31.63,31.6,31.61,24100.0,23.7069,23.7219,23.6994,23.7069,24100.0
2012-10-02 14:10:00,31.62,31.63,31.61,31.62,16800.0,23.7144,23.7219,23.7069,23.7144,16800.0
2012-10-02 14:15:00,31.63,31.63,31.61,31.61,9900.0,23.7219,23.7219,23.7069,23.7069,9900.0
2012-10-02 14:20:00,31.62,31.66,31.61,31.62,79400.0,23.7144,23.7444,23.7069,23.7144,79400.0
2012-10-02 14:25:00,31.62,31.63,31.59,31.61,30000.0,23.7144,23.7219,23.6919,23.7069,30000.0
2012-10-02 14:30:00,31.61,31.62,31.61,31.61,22700.0,23.7069,23.7144,23.7069,23.7069,22700.0
2012-10-02 14:35:00,31.62,31.62,31.61,31.62,12700.0,23.7144,23.7144,23.7069,23.7144,12700.0
2012-10-02 14:40:00,31.61,31.62,31.61,31.61,19700.0,23.7069,23.7144,23.7069,23.7069,19700.0
2012-10-02 14:45:00,31.61,31.66,31.59,31.65,69800.0,23.7069,23.7444,23.6919,23.7369,69800.0
2012-10-02 14:50:00,31.65,31.68,31.65,31.67,38700.0,23.7369,23.7594,23.7369,23.7519,38700.0
2012-10-02 14:55:00,31.67,31.69,31.66,31.66,39900.0,23.7519,23.7669,23.7444,23.7444,39900.0
2012-10-02 15:00:00,31.67,31.67,31.66,31.66,20800.0,23.7519,23.7519,23.7444,23.7444,20800.0
2012-10-02 15:05:00,31.67,31.67,31.62,31.62,57200.0,23.7519,23.7519,23.7144,23.7144,57200.0
2012-10-02 15:10:00,31.62,31.63,31.62,31.63,21100.0,23.7144,23.7219,23.7144,23.7219,21100.0
2012-10-02 15:15:00,31.63,31.63,31.62,31.62,28800.0,23.7219,23.7219,23.7144,23.7144,28800.0
2012-10-02 15:20:00,31.63,31.63,31.62,31.62,37100.0,23.7219,23.7219,23.7144,23.7144,37100.0
2012-10-02 15:25:00,31.63,31.63,31.62,31.63,48500.0,23.7219,23.7219,23.7144,23.7219,48500.0
2012-10-02 15:30:00,31.63,31.64,31.61,31.62,52600.0,23.7219,23.7294,23.7069,23.7144,52600.0
2012-10-02 15:35:00,31.61,31.64,31.61,31.63,33700.0,23.7069,23.7294,23.7069,23.7219,33700.0
2012-10-02 15:40:00,31.64,31.65,31.63,31.65,37600.0,23.7294,23.7369,23.7219,23.7369,37600.0
2012-10-02 15:45:00,31.64,31.68,31.63,31.65,93100.0,23.7294,23.7594,23.7219,23.7369,93100.0
2012-10-02 15:50:00,31.65,31.67,31.65,31.67,67200.0,23.7369,23.7519,23.7369,23.7519,67200.0
2012-10-02 15:55:00,31.66,31.71,31.66,31.68,349100.0,23.7444,23.7819,23.7444,23.7594,349100.0
2012-10-03 09:30:00,31.66,31.73,31.6,31.64,51900.0,23.7444,23.7969,23.6994,23.7294,51900.0
2012-10-03 09:35:00,31.65,31.69,31.6,31.65,30800.0,23.7369,23.7669,23.6994,23.7369,30800.0
2012-10-03 09:40:00,31.63,31.65,31.58,31.61,25600.0,23.7219,23.7369,23.6844,23.7069,25600.0
2012-10-03 09:45:00,31.6,31.65,31.6,31.64,18600.0,23.6994,23.7369,23.6994,23.7294,18600.0
2012-10-03 09:50:00,31.64,31.66,31.63,31.64,28600.0,23.7294,23.7444,23.7219,23.7294,28600.0
2012-10-03 09:55:00,31.64,31.64,31.56,31.58,66700.0,23.7294,23.7294,23.6694,23.6844,66700.0
2012-10-03 10:00:00,31.59,31.65,31.53,31.56,61600.0,23.6919,23.7369,23.6469,23.6694,61600.0
2012-10-03 10:05:00,31.56,31.6,31.54,31.59,44000.0,23.6694,23.6994,23.6544,23.6919,44000.0
2012-10-03 10:10:00,31.58,31.6,31.58,31.59,34300.0,23.6844,23.6994,23.6844,23.6919,34300.0
2012-10-03 10:15:00,31.6,31.69,31.6,31.66,45900.0,23.6994,23.7669,23.6994,23.7444,45900.0
2012-10-03 10:20:00,31.66,31.66,31.58,31.58,45000.0,23.7444,23.7444,23.6844,23.6844,45000.0
2012-10-03 10:25:00,31.58,31.61,31.58,31.59,68500.0,23.6844,23.7069,23.6844,23.6919,68500.0
2012-10-03 10:30:00,31.59,31.61,31.56,31.58,53200.0,23.6919,23.7069,23.6694,23.6844,53200.0
2012-10-03 10:35:00,31.57,31.59,31.57,31.58,25400.0,23.6769,23.6919,23.6769,23.6844,25400.0
2012-10-03 10:40:00,31.57,31.59,31.56,31.59,45300.0,23.6769,23.6919,23.6694,23.6919,45300.0
2012-10-03 10:45:00,31.59,31.64,31.58,31.63,27300.0,23.6919,23.7294,23.6844,23.7219,27300.0
2012-10-03 10:50:00,31.64,31.67,31.6,31.61,336100.0,23.7294,23.7519,23.6994,23.7069,336100.0
2012-10-03 10:55:00,31.61,31.64,31.59,31.63,24200.0,23.7069,23.7294,23.6919,23.7219,24200.0
2012-10-03 11:00:00,31.63,31.63,31.61,31.63,9500.0,23.7219,23.7219,23.7069,23.7219,9500.0
2012-10-03 11:05:00,31.64,31.67,31.63,31.66,20600.0,23.7294,23.7519,23.7219,23.7444,20600.0
2012-10-03 11:10:00,31.65,31.72,31.65,31.72,16400.0,23.7369,23.7894,23.7369,23.7894,16400.0
2012-10-03 11:15:00,31.72,31.72,31.7,31.71,16900.0,23.7894,23.7894,23.7744,23.7819,16900.0
2012-10-03 11:20:00,31.71,31.73,31.7,31.73,15600.0,23.7819,23.7969,23.7744,23.7969,15600.0
2012-10-03 11:25:00,31.73,31.73,31.72,31.72,8900.0,23.7969,23.7969,23.7894,23.7894,8900.0
2012-10-03 11:30:00,31.72,31.75,31.72,31.74,27500.0,23.7894,23.8119,23.7894,23.8044,27500.0
2012-10-03 11:35:00,31.74,31.75,31.72,31.73,39200.0,23.8044,23.8119,23.7894,23.7969,39200.0
2012-10-03 11:40:00,31.73,31.77,31.73,31.76,33000.0,23.7969,23.8269,23.7969,23.8194,33000.0
2012-10-03 11:45:00,31.76,31.8,31.75,31.77,17100.0,23.8194,23.8494,23.8119,23.8269,17100.0
2012-10-03 11:50:00,31.78,31.78,31.77,31.77,5700.0,23.8344,23.8344,23.8269,23.8269,5700.0
2012-10-03 11:55:00,31.78,31.79,31.75,31.76,17800.0,23.8344,23.8419,23.8119,23.8194,17800.0
2012-10-03 12:00:00,31.76,31.77,31.75,31.76,84300.0,23.8194,23.8269,23.8119,23.8194,84300.0
2012-10-03 12:05:00,31.75,31.76,31.73,31.74,16500.0,23.8119,23.8194,23.7969,23.8044,16500.0
2012-10-03 12:10:00,31.74,31.76,31.73,31.74,22000.0,23.8044,23.8194,23.7969,23.8044,22000.0
2012-10-03 12:15:00,31.74,31.74,31.73,31.74,13600.0,23.8044,23.8044,23.7969,23.8044,13600.0
2012-10-03 12:20:00,31.73,31.75,31.73,31.75,6500.0,23.7969,23.8119,23.7969,23.8119,6500.0
2012-10-03 12:25:00,31.74,31.76,31.74,31.76,13300.0,23.8044,23.8194,23.8044,23.8194,13300.0
2012-10-03 12:30:00,31.76,31.77,31.75,31.75,9300.0,23.8194,23.8269,23.8119,23.8119,9300.0
2012-10-03 12:35:00,31.76,31.76,31.74,31.74,11400.0,23.8194,23.8194,23.8044,23.8044,11400.0
2012-10-03 12:40:00,31.75,31.75,31.74,31.74,11300.0,23.8119,23.8119,23.8044,23.8044,11300.0
2012-10-03 12:45:00,31.74,31.75,31.73,31.74,9400.0,23.8044,23.8119,23.7969,23.8044,9400.0
2012-10-03 12:50:00,31.73,31.74,31.73,31.73,5700.0,23.7969,23.8044,23.7969,23.7969,5700.0
2012-10-03 12:55:00,31.73,31.74,31.73,31.74,4700.0,23.7969,23.8044,23.7969,23.8044,4700.0
2012-10-03 13:00:00,31.73,31.74,31.71,31.71,9800.0,23.7969,23.8044,23.7819,23.7819,9800.0
2012-10-03 13:05:00,31.71,31.72,31.7,31.7,6300.0,23.7819,23.7894,23.7744,23.7744,6300.0
2012-10-03 13:10:00,31.71,31.73,31.71,31.72,34900.0,23.7819,23.7969,23.7819,23.7894,34900.0
2012-10-03 13:15:00,31.71,31.72,31.71,31.71,3100.0,23.7819,23.7894,23.7819,23.7819,3100.0
2012-10-03 13:20:00,31.71,31.73,31.71,31.72,9300.0,23.7819,23.7969,23.7819,23.7894,9300.0
2012-10-03 13:25:00,31.72,31.72,31.7,31.72,15300.0,23.7894,23.7894,23.7744,23.7894,15300.0
2012-10-03 13:30:00,31.72,31.72,31.7,31.71,18300.0,23.7894,23.7894,23.7744,23.7819,18300.0
2012-10-03 13:35:00,31.7,31.71,31.62,31.62,26500.0,23.7744,23.7819,23.7144,23.7144,26500.0
2012-10-03 13:40:00,31.63,31.66,31.63,31.66,24300.0,23.7219,23.7444,23.7219,23.7444,24300.0
2012-10-03 13:45:00,31.65,31.66,31.64,31.64,12000.0,23.7369,23.7444,23.7294,23.7294,12000.0
2012-10-03 13:50:00,31.65,31.67,31.64,31.66,17900.0,23.7369,23.7519,23.7294,23.7444,17900.0
2012-10-03 13:55:00,31.66,31.66,31.63,31.63,10100.0,23.7444,23.7444,23.7219,23.7219,10100.0
2012-10-03 14:00:00,31.63,31.65,31.63,31.64,14000.0,23.7219,23.7369,23.7219,23.7294,14000.0
2012-10-03 14:05:00,31.63,31.67,31.63,31.67,28100.0,23.7219,23.7519,23.7219,23.7519,28100.0
2012-10-03 14:10:00,31.67,31.67,31.66,31.67,16900.0,23.7519,23.7519,23.7444,23.7519,16900.0
2012-10-03 14:15:00,31.67,31.68,31.66,31.68,21000.0,23.7519,23.7594,23.7444,23.7594,21000.0
2012-10-03 14:20:00,31.67,31.69,31.66,31.67,31700.0,23.7519,23.7669,23.7444,23.7519,31700.0
2012-10-03 14:25:00,31.67,31.69,31.67,31.68,23600.0,23.7519,23.7669,23.7519,23.7594,23600.0
2012-10-03 14:30:00,31.67,31.7,31.67,31.7,19900.0,23.7519,23.7744,23.7519,23.7744,19900.0
2012-10-03 14:35:00,31.7,31.71,31.67,31.67,29000.0,23.7744,23.7819,23.7519,23.7519,29000.0
2012-10-03 14:40:00,31.67,31.68,31.67,31.67,4400.0,23.7519,23.7594,23.7519,23.7519,4400.0
2012-10-03 14:45:00,31.67,31.68,31.66,31.66,15300.0,23.7519,23.7594,23.7444,23.7444,15300.0
2012-10-03 14:50:00,31.66,31.67,31.63,31.64,10000.0,23.7444,23.7519,23.7219,23.7294,10000.0
2012-10-03 14:55:00,31.63,31.64,31.62,31.63,15000.0,23.7219,23.7294,23.7144,23.7219,15000.0
2012-10-03 15:00:00,31.63,31.65,31.62,31.63,21400.0,23.7219,23.7369,23.7144,23.7219,21400.0
2012-10-03 15:05:00,31.64,31.64,31.63,31.63,7700.0,23.7294,23.7294,23.7219,23.7219,7700.0
2012-10-03 15:10:00,31.63,31.64,31.62,31.64,18700.0,23.7219,23.7294,23.7144,23.7294,18700.0
2012-10-03 15:15:00,31.63,31.66,31.63,31.64,23300.0,23.7219,23.7444,23.7219,23.7294,23300.0
2012-10-03 15:20:00,31.64,31.65,31.63,31.64,26100.0,23.7294,23.7369,23.7219,23.7294,26100.0
2012-10-03 15:25:00,31.63,31.66,31.63,31.66,38500.0,23.7219,23.7444,23.7219,23.7444,38500.0
2012-10-03 15:30:00,31.66,31.67,31.65,31.67,30600.0,23.7444,23.7519,23.7369,23.7519,30600.0
2012-10-03 15:35:00,31.66,31.67,31.65,31.67,37500.0,23.7444,23.7519,23.7369,23.7519,37500.0
2012-10-03 15:40:00,31.67,31.69,31.66,31.69,66200.0,23.7519,23.7669,23.7444,23.7669,66200.0
2012-10-03 15:45:00,31.69,31.72,31.69,31.7,58800.0,23.7669,23.7894,23.7669,23.7744,58800.0
2012-10-03 15:50:00,31.7,31.71,31.68,31.7,38700.0,23.7744,23.7819,23.7594,23.7744,38700.0
2012-10-03 15:55:00,31.69,31.74,31.69,31.71,174800.0,23.7669,23.8044,23.7669,23.7819,174800.0
2012-10-04 09:30:00,31.69,31.72,31.61,31.66,136000.0,23.7669,23.7894,23.7069,23.7444,136000.0
2012-10-04 09:35:00,31.66,31.67,31.6,31.61,75800.0,23.7444,23.7519,23.6994,23.7069,75800.0
2012-10-04 09:40:00,31.61,31.62,31.58,31.59,50100.0,23.7069,23.7144,23.6844,23.6919,50100.0
2012-10-04 09:45:00,31.59,31.65,31.59,31.61,52000.0,23.6919,23.7369,23.6919,23.7069,52000.0
2012-10-04 09:50:00,31.6,31.61,31.55,31.56,42700.0,23.6994,23.7069,23.6619,23.6694,42700.0
2012-10-04 09:55:00,31.56,31.56,31.52,31.52,66100.0,23.6694,23.6694,23.6394,23.6394,66100.0
2012-10-04 10:00:00,31.53,31.59,31.52,31.58,41100.0,23.6469,23.6919,23.6394,23.6844,41100.0
2012-10-04 10:05:00,31.58,31.65,31.58,31.64,78300.0,23.6844,23.7369,23.6844,23.7294,78300.0
2012-10-04 10:10:00,31.65,31.68,31.64,31.65,47300.0,23.7369,23.7594,23.7294,23.7369,47300.0
2012-10-04 10:15:00,31.66,31.69,31.63,31.64,49100.0,23.7444,23.7669,23.7219,23.7294,49100.0
2012-10-04 10:20:00,31.64,31.65,31.6,31.61,59600.0,23.7294,23.7369,23.6994,23.7069,59600.0
2012-10-04 10:25:00,31.6,31.63,31.6,31.63,60500.0,23.6994,23.7219,23.6994,23.7219,60500.0
2012-10-04 10:30:00,31.63,31.66,31.62,31.63,65700.0,23.7219,23.7444,23.7144,23.7219,65700.0
2012-10-04 10:35:00,31.63,31.67,31.62,31.65,61400.0,23.7219,23.7519,23.7144,23.7369,61400.0
2012-10-04 10:40:00,31.65,31.66,31.64,31.65,35500.0,23.7369,23.7444,23.7294,23.7369,35500.0
2012-10-04 10:45:00,31.65,31.71,31.63,31.7,60900.0,23.7369,23.7819,23.7219,23.7744,60900.0
2012-10-04 10:50:00,31.71,31.71,31.68,31.71,36900.0,23.7819,23.7819,23.7594,23.7819,36900.0
2012-10-04 10:55:00,31.7,31.72,31.68,31.72,58400.0,23.7744,23.7894,23.7594,23.7894,58400.0
2012-10-04 11:00:00,31.72,31.72,31.69,31.69,29200.0,23.7894,23.7894,23.7669,23.7669,29200.0
2012-10-04 11:05:00,31.69,31.69,31.65,31.66,27400.0,23.7669,23.7669,23.7369,23.7444,27400.0
2012-10-04 11:10:00,31.65,31.69,31.65,31.69,59400.0,23.7369,23.7669,23.7369,23.7669,59400.0
2012-10-04 11:15:00,31.69,31.69,31.68,31.69,15200.0,23.7669,23.7669,23.7594,23.7669,15200.0
2012-10-04 11:20:00,31.68,31.68,31.64,31.65,25300.0,23.7594,23.7594,23.7294,23.7369,25300.0
2012-10-04 11:25:00,31.64,31.65,31.62,31.62,20900.0,23.7294,23.7369,23.7144,23.7144,20900.0
2012-10-04 11:30:00,31.63,31.65,31.61,31.64,25800.0,23.7219,23.7369,23.7069,23.7294,25800.0
2012-10-04 11:35:00,31.64,31.65,31.63,31.63,12000.0,23.7294,23.7369,23.7219,23.7219,12000.0
2012-10-04 11:40:00,31.63,31.64,31.61,31.62,21500.0,23.7219,23.7294,23.7069,23.7144,21500.0
2012-10-04 11:45:00,31.62,31.62,31.61,31.61,12800.0,23.7144,23.7144,23.7069,23.7069,12800.0
2012-10-04 11:50:00,31.61,31.62,31.6,31.6,24500.0,23.7069,23.7144,23.6994,23.6994,24500.0
2012-10-04 11:55:00,31.61,31.61,31.58,31.59,26500.0,23.7069,23.7069,23.6844,23.6919,26500.0
2012-10-04 12:00:00,31.59,31.63,31.58,31.63,32500.0,23.6919,23.7219,23.6844,23.7219,32500.0
2012-10-04 12:05:00,31.63,31.68,31.63,31.67,13400.0,23.7219,23.7594,23.7219,23.7519,13400.0
2012-10-04 12:10:00,31.67,31.69,31.66,31.68,20400.0,23.7519,23.7669,23.7444,23.7594,20400.0
2012-10-04 12:15:00,31.67,31.68,31.67,31.68,16100.0,23.7519,23.7594,23.7519,23.7594,16100.0
2012-10-04 12:20:00,31.68,31.71,31.67,31.71,29500.0,23.7594,23.7819,23.7519,23.7819,29500.0
2012-10-04 12:25:00,31.71,31.75,31.71,31.75,126700.0,23.7819,23.8119,23.7819,23.8119,126700.0
2012-10-04 12:30:00,31.75,31.79,31.74,31.79,75200.0,23.8119,23.8419,23.8044,23.8419,75200.0
2012-10-04 12:35:00,31.79,31.79,31.77,31.78,22500.0,23.8419,23.8419,23.8269,23.8344,22500.0
2012-10-04 12:40:00,31.77,31.78,31.74,31.76,37800.0,23.8269,23.8344,23.8044,23.8194,37800.0
2012-10-04 12:45:00,31.76,31.8,31.75,31.8,40600.0,23.8194,23.8494,23.8119,23.8494,40600.0
2012-10-04 12:50:00,31.79,31.8,31.79,31.8,63700.0,23.8419,23.8494,23.8419,23.8494,63700.0
2012-10-04 12:55:00,31.8,31.84,31.79,31.84,32700.0,23.8494,23.8794,23.8419,23.8794,32700.0
2012-10-04 13:00:00,31.83,31.84,31.83,31.84,19600.0,23.8719,23.8794,23.8719,23.8794,19600.0
2012-10-04 13:05:00,31.84,31.87,31.83,31.87,32100.0,23.8794,23.9019,23.8719,23.9019,32100.0
2012-10-04 13:10:00,31.87,31.88,31.86,31.88,12900.0,23.9019,23.9094,23.8944,23.9094,12900.0
2012-10-04 13:15:00,31.88,31.9,31.87,31.88,40100.0,23.9094,23.9244,23.9019,23.9094,40100.0
2012-10-04 13:20:00,31.87,31.9,31.87,31.9,24200.0,23.9019,23.9244,23.9019,23.9244,24200.0
2012-10-04 13:25:00,31.9,31.92,31.89,31.92,26000.0,23.9244,23.9394,23.9169,23.9394,26000.0
2012-10-04 13:30:00,31.92,31.92,31.91,31.92,21700.0,23.9394,23.9394,23.9319,23.9394,21700.0
2012-10-04 13:35:00,31.91,31.94,31.89,31.94,31500.0,23.9319,23.9544,23.9169,23.9544,31500.0
2012-10-04 13:40:00,31.93,31.96,31.92,31.96,28200.0,23.9469,23.9694,23.9394,23.9694,28200.0
2012-10-04 13:45:00,31.96,31.99,31.95,31.98,64200.0,23.9694,23.9919,23.9619,23.9844,64200.0
2012-10-04 13:50:00,31.96,31.97,31.96,31.96,16200.0,23.9694,23.9769,23.9694,23.9694,16200.0
2012-10-04 13:55:00,31.96,32.01,31.96,32.0,38100.0,23.9694,24.0069,23.9694,23.9994,38100.0
2012-10-04 14:00:00,32.0,32.01,31.96,31.98,44800.0,23.9994,24.0069,23.9694,23.9844,44800.0
2012-10-04 14:05:00,31.98,32.0,31.96,32.0,32200.0,23.9844,23.9994,23.9694,23.9994,32200.0
2012-10-04 14:10:00,32.0,32.0,31.98,31.99,22600.0,23.9994,23.9994,23.9844,23.9919,22600.0
2012-10-04 14:15:00,31.99,31.99,31.98,31.99,16700.0,23.9919,23.9919,23.9844,23.9919,16700.0
2012-10-04 14:20:00,31.99,32.01,31.98,32.0,93600.0,23.9919,24.0069,23.9844,23.9994,93600.0
2012-10-04 14:25:00,32.0,32.01,32.0,32.0,69400.0,23.9994,24.0069,23.9994,23.9994,69400.0
2012-10-04 14:30:00,32.0,32.01,32.0,32.0,37600.0,23.9994,24.0069,23.9994,23.9994,37600.0
2012-10-04 14:35:00,32.0,32.01,32.0,32.01,10600.0,23.9994,24.0069,23.9994,24.0069,10600.0
2012-10-04 14:40:00,32.0,32.01,32.0,32.0,12800.0,23.9994,24.0069,23.9994,23.9994,12800.0
2012-10-04 14:45:00,32.01,32.05,32.0,32.04,66900.0,24.0069,24.0369,23.9994,24.0294,66900.0
2012-10-04 14:50:00,32.04,32.05,32.02,32.04,24500.0,24.0294,24.0369,24.0144,24.0294,24500.0
2012-10-04 14:55:00,32.03,32.04,32.03,32.04,22900.0,24.0219,24.0294,24.0219,24.0294,22900.0
2012-10-04 15:00:00,32.04,32.1,32.03,32.08,114400.0,24.0294,24.0744,24.0219,24.0594,114400.0
2012-10-04 15:05:00,32.09,32.1,32.06,32.06,91500.0,24.0669,24.0744,24.0444,24.0444,91500.0
2012-10-04 15:10:00,32.07,32.07,32.04,32.05,21000.0,24.0519,24.0519,24.0294,24.0369,21000.0
2012-10-04 15:15:00,32.05,32.06,32.05,32.06,41000.0,24.0369,24.0444,24.0369,24.0444,41000.0
2012-10-04 15:20:00,32.05,32.06,32.03,32.03,73900.0,24.0369,24.0444,24.0219,24.0219,73900.0
2012-10-04 15:25:00,32.03,32.04,32.0,32.0,37500.0,24.0219,24.0294,23.9994,23.9994,37500.0
2012-10-04 15:30:00,32.0,32.01,32.0,32.0,32900.0,23.9994,24.0069,23.9994,23.9994,32900.0
2012-10-04 15:35:00,32.0,32.01,32.0,32.01,59100.0,23.9994,24.0069,23.9994,24.0069,59100.0
2012-10-04 15:40:00,32.01,32.01,32.0,32.01,54200.0,24.0069,24.0069,23.9994,24.0069,54200.0
2012-10-04 15:45:00,32.01,32.01,32.0,32.01,76600.0,24.0069,24.0069,23.9994,24.0069,76600.0
2012-10-04 15:50:00,32.01,32.03,31.99,32.02,233100.0,24.0069,24.0219,23.9919,24.0144,233100.0
2012-10-04 15:55:00,32.02,32.02,32.0,32.02,192500.0,24.0144,24.0144,23.9994,24.0144,192500.0
2012-10-05 09:30:00,32.23,32.29,32.19,32.21,67300.0,24.1719,24.2169,24.1419,24.1569,67300.0
2012-10-05 09:35:00,32.22,32.22,32.15,32.19,39000.0,24.1644,24.1644,24.1119,24.1419,39000.0
2012-10-05 09:40:00,32.18,32.19,32.07,32.07,23600.0,24.1344,24.1419,24.0519,24.0519,23600.0
2012-10-05 09:45:00,32.07,32.12,32.04,32.09,223000.0,24.0519,24.0894,24.0294,24.0669,223000.0
2012-10-05 09:50:00,32.09,32.09,32.04,32.04,19900.0,24.0669,24.0669,24.0294,24.0294,19900.0
2012-10-05 09:55:00,32.04,32.06,32.0,32.0,66800.0,24.0294,24.0444,23.9994,23.9994,66800.0
2012-10-05 10:00:00,32.01,32.02,32.0,32.01,21400.0,24.0069,24.0144,23.9994,24.0069,21400.0
2012-10-05 10:05:00,32.01,32.03,32.0,32.02,36200.0,24.0069,24.0219,23.9994,24.0144,36200.0
2012-10-05 10:10:00,32.02,32.07,32.0,32.02,70400.0,24.0144,24.0519,23.9994,24.0144,70400.0
2012-10-05 10:15:00,32.02,32.05,32.02,32.05,17300.0,24.0144,24.0369,24.0144,24.0369,17300.0
2012-10-05 10:20:00,32.05,32.1,32.05,32.07,80000.0,24.0369,24.0744,24.0369,24.0519,80000.0
2012-10-05 10:25:00,32.08,32.1,32.07,32.09,46100.0,24.0594,24.0744,24.0519,24.0669,46100.0
2012-10-05 10:30:00,32.09,32.14,32.08,32.09,107300.0,24.0669,24.1044,24.0594,24.0669,107300.0
2012-10-05 10:35:00,32.09,32.16,32.09,32.16,79900.0,24.0669,24.1194,24.0669,24.1194,79900.0
2012-10-05 10:40:00,32.15,32.21,32.15,32.2,66400.0,24.1119,24.1569,24.1119,24.1494,66400.0
2012-10-05 10:45:00,32.19,32.2,32.14,32.15,26400.0,24.1419,24.1494,24.1044,24.1119,26400.0
2012-10-05 10:50:00,32.15,32.15,32.14,32.15,8400.0,24.1119,24.1119,24.1044,24.1119,8400.0
2012-10-05 10:55:00,32.15,32.15,32.11,32.13,45300.0,24.1119,24.1119,24.0819,24.0969,45300.0
2012-10-05 11:00:00,32.14,32.14,32.11,32.12,21000.0,24.1044,24.1044,24.0819,24.0894,21000.0
2012-10-05 11:05:00,32.13,32.13,32.12,32.13,12400.0,24.0969,24.0969,24.0894,24.0969,12400.0
2012-10-05 11:10:00,32.13,32.15,32.12,32.14,25500.0,24.0969,24.1119,24.0894,24.1044,25500.0
2012-10-05 11:15:00,32.15,32.17,32.14,32.16,19600.0,24.1119,24.1269,24.1044,24.1194,19600.0
2012-10-05 11:20:00,32.16,32.17,32.15,32.15,44900.0,24.1194,24.1269,24.1119,24.1119,44900.0
2012-10-05 11:25:00,32.15,32.16,32.14,32.16,53700.0,24.1119,24.1194,24.1044,24.1194,53700.0
2012-10-05 11:30:00,32.15,32.17,32.15,32.16,41400.0,24.1119,24.1269,24.1119,24.1194,41400.0
2012-10-05 11:35:00,32.16,32.18,32.15,32.18,12400.0,24.1194,24.1344,24.1119,24.1344,12400.0
2012-10-05 11:40:00,32.17,32.18,32.15,32.16,15000.0,24.1269,24.1344,24.1119,24.1194,15000.0
2012-10-05 11:45:00,32.15,32.18,32.15,32.18,33700.0,24.1119,24.1344,24.1119,24.1344,33700.0
2012-10-05 11:50:00,32.17,32.18,32.14,32.14,35500.0,24.1269,24.1344,24.1044,24.1044,35500.0
2012-10-05 11:55:00,32.15,32.15,32.14,32.15,14800.0,24.1119,24.1119,24.1044,24.1119,14800.0
2012-10-05 12:00:00,32.14,32.16,32.14,32.16,75500.0,24.1044,24.1194,24.1044,24.1194,75500.0
2012-10-05 12:05:00,32.15,32.15,32.13,32.13,29200.0,24.1119,24.1119,24.0969,24.0969,29200.0
2012-10-05 12:10:00,32.13,32.14,32.13,32.14,10700.0,24.0969,24.1044,24.0969,24.1044,10700.0
2012-10-05 12:15:00,32.13,32.15,32.13,32.14,23000.0,24.0969,24.1119,24.0969,24.1044,23000.0
2012-10-05 12:20:00,32.13,32.14,32.13,32.14,7400.0,24.0969,24.1044,24.0969,24.1044,7400.0
2012-10-05 12:25:00,32.14,32.14,32.13,32.14,10300.0,24.1044,24.1044,24.0969,24.1044,10300.0
2012-10-05 12:30:00,32.14,32.14,32.12,32.13,23500.0,24.1044,24.1044,24.0894,24.0969,23500.0
2012-10-05 12:35:00,32.13,32.13,32.12,32.13,13100.0,24.0969,24.0969,24.0894,24.0969,13100.0
2012-10-05 12:40:00,32.13,32.13,32.12,32.13,8700.0,24.0969,24.0969,24.0894,24.0969,8700.0
2012-10-05 12:45:00,32.13,32.13,32.11,32.13,24600.0,24.0969,24.0969,24.0819,24.0969,24600.0
2012-10-05 12:50:00,32.13,32.13,32.12,32.13,6500.0,24.0969,24.0969,24.0894,24.0969,6500.0
2012-10-05 12:55:00,32.13,32.14,32.12,32.13,24300.0,24.0969,24.1044,24.0894,24.0969,24300.0
2012-10-05 13:00:00,32.13,32.13,32.12,32.13,7600.0,24.0969,24.0969,24.0894,24.0969,7600.0
2012-10-05 13:05:00,32.13,32.13,32.12,32.13,13400.0,24.0969,24.0969,24.0894,24.0969,13400.0
2012-10-05 13:10:00,32.13,32.13,32.12,32.13,7100.0,24.0969,24.0969,24.0894,24.0969,7100.0
2012-10-05 13:15:00,32.13,32.13,32.12,32.13,17200.0,24.0969,24.0969,24.0894,24.0969,17200.0
2012-10-05 13:20:00,32.12,32.13,32.12,32.13,8500.0,24.0894,24.0969,24.0894,24.0969,8500.0
2012-10-05 13:25:00,32.12,32.13,32.11,32.11,25900.0,24.0894,24.0969,24.0819,24.0819,25900.0
2012-10-05 13:30:00,32.11,32.11,32.09,32.1,25400.0,24.0819,24.0819,24.0669,24.0744,25400.0
2012-10-05 13:35:00,32.09,32.1,32.09,32.1,21300.0,24.0669,24.0744,24.0669,24.0744,21300.0
2012-10-05 13:40:00,32.09,32.1,32.09,32.1,10100.0,24.0669,24.0744,24.0669,24.0744,10100.0
2012-10-05 13:45:00,32.1,32.1,32.08,32.09,13500.0,24.0744,24.0744,24.0594,24.0669,13500.0
2012-10-05 13:50:00,32.09,32.09,32.08,32.09,5300.0,24.0669,24.0669,24.0594,24.0669,5300.0
2012-10-05 13:55:00,32.09,32.09,32.08,32.09,5100.0,24.0669,24.0669,24.0594,24.0669,5100.0
2012-10-05 14:00:00,32.09,32.13,32.08,32.12,38200.0,24.0669,24.0969,24.0594,24.0894,38200.0
2012-10-05 14:05:00,32.12,32.12,32.1,32.11,9000.0,24.0894,24.0894,24.0744,24.0819,9000.0
2012-10-05 14:10:00,32.11,32.14,32.1,32.13,20400.0,24.0819,24.1044,24.0744,24.0969,20400.0
2012-10-05 14:15:00,32.13,32.13,32.12,32.13,13200.0,24.0969,24.0969,24.0894,24.0969,13200.0
2012-10-05 14:20:00,32.13,32.13,32.11,32.12,10100.0,24.0969,24.0969,24.0819,24.0894,10100.0
2012-10-05 14:25:00,32.12,32.12,32.08,32.09,10600.0,24.0894,24.0894,24.0594,24.0669,10600.0
2012-10-05 14:30:00,32.08,32.1,32.08,32.1,15400.0,24.0594,24.0744,24.0594,24.0744,15400.0
2012-10-05 14:35:00,32.1,32.1,32.08,32.09,19700.0,24.0744,24.0744,24.0594,24.0669,19700.0
2012-10-05 14:40:00,32.08,32.09,32.08,32.09,15700.0,24.0594,24.0669,24.0594,24.0669,15700.0
2012-10-05 14:45:00,32.09,32.09,32.07,32.08,12900.0,24.0669,24.0669,24.0519,24.0594,12900.0
2012-10-05 14:50:00,32.08,32.1,32.06,32.06,35100.0,24.0594,24.0744,24.0444,24.0444,35100.0
2012-10-05 14:55:00,32.06,32.07,32.04,32.05,17800.0,24.0444,24.0519,24.0294,24.0369,17800.0
2012-10-05 15:00:00,32.05,32.06,32.04,32.05,19900.0,24.0369,24.0444,24.0294,24.0369,19900.0
2012-10-05 15:05:00,32.05,32.05,32.02,32.03,29600.0,24.0369,24.0369,24.0144,24.0219,29600.0
2012-10-05 15:10:00,32.03,32.03,32.01,32.02,27000.0,24.0219,24.0219,24.0069,24.0144,27000.0
2012-10-05 15:15:00,32.02,32.03,32.02,32.03,15800.0,24.0144,24.0219,24.0144,24.0219,15800.0
2012-10-05 15:20:00,32.02,32.06,32.02,32.06,30900.0,24.0144,24.0444,24.0144,24.0444,30900.0
2012-10-05 15:25:00,32.06,32.07,32.05,32.07,30600.0,24.0444,24.0519,24.0369,24.0519,30600.0
2012-10-05 15:30:00,32.06,32.07,32.02,32.02,39200.0,24.0444,24.0519,24.0144,24.0144,39200.0
2012-10-05 15:35:00,32.01,32.02,31.97,31.98,67300.0,24.0069,24.0144,23.9769,23.9844,67300.0
2012-10-05 15:40:00,31.98,32.0,31.97,32.0,28900.0,23.9844,23.9994,23.9769,23.9994,28900.0
2012-10-05 15:45:00,32.0,32.05,32.0,32.05,85100.0,23.9994,24.0369,23.9994,24.0369,85100.0
2012-10-05 15:50:00,32.05,32.05,32.01,32.03,46700.0,24.0369,24.0369,24.0069,24.0219,46700.0
2012-10-05 15:55:00,32.03,32.05,32.01,32.04,105700.0,24.0219,24.0369,24.0069,24.0294,105700.0
2012-10-08 09:30:00,31.95,32.04,31.91,32.01,62500.0,23.9619,24.0294,23.9319,24.0069,62500.0
2012-10-08 09:35:00,32.0,32.04,31.98,31.99,31300.0,23.9994,24.0294,23.9844,23.9919,31300.0
2012-10-08 09:40:00,31.99,32.03,31.96,31.96,25000.0,23.9919,24.0219,23.9694,23.9694,25000.0
2012-10-08 09:45:00,31.97,32.01,31.96,31.98,24100.0,23.9769,24.0069,23.9694,23.9844,24100.0
2012-10-08 09:50:00,31.98,32.02,31.97,32.01,123400.0,23.9844,24.0144,23.9769,24.0069,123400.0
2012-10-08 09:55:00,32.01,32.02,31.98,32.0,14300.0,24.0069,24.0144,23.9844,23.9994,14300.0
2012-10-08 10:00:00,32.01,32.05,32.0,32.0,22800.0,24.0069,24.0369,23.9994,23.9994,22800.0
2012-10-08 10:05:00,32.01,32.01,31.99,32.01,33200.0,24.0069,24.0069,23.9919,24.0069,33200.0
2012-10-08 10:10:00,32.0,32.05,32.0,32.02,28500.0,23.9994,24.0369,23.9994,24.0144,28500.0
2012-10-08 10:15:00,32.02,32.06,32.0,32.06,29200.0,24.0144,24.0444,23.9994,24.0444,29200.0
2012-10-08 10:20:00,32.07,32.08,32.03,32.06,30000.0,24.0519,24.0594,24.0219,24.0444,30000.0
2012-10-08 10:25:00,32.06,32.08,32.03,32.07,35700.0,24.0444,24.0594,24.0219,24.0519,35700.0
2012-10-08 10:30:00,32.08,32.1,32.06,32.08,29100.0,24.0594,24.0744,24.0444,24.0594,29100.0
2012-10-08 10:35:00,32.08,32.13,32.08,32.12,42400.0,24.0594,24.0969,24.0594,24.0894,42400.0
2012-10-08 10:40:00,32.13,32.19,32.12,32.19,29200.0,24.0969,24.1419,24.0894,24.1419,29200.0
2012-10-08 10:45:00,32.19,32.19,32.16,32.16,23300.0,24.1419,24.1419,24.1194,24.1194,23300.0
2012-10-08 10:50:00,32.16,32.21,32.15,32.2,82800.0,24.1194,24.1569,24.1119,24.1494,82800.0
2012-10-08 10:55:00,32.2,32.23,32.2,32.22,43300.0,24.1494,24.1719,24.1494,24.1644,43300.0
2012-10-08 11:00:00,32.21,32.23,32.2,32.23,18400.0,24.1569,24.1719,24.1494,24.1719,18400.0
2012-10-08 11:05:00,32.23,32.23,32.18,32.18,30700.0,24.1719,24.1719,24.1344,24.1344,30700.0
2012-10-08 11:10:00,32.18,32.19,32.09,32.11,161800.0,24.1344,24.1419,24.0669,24.0819,161800.0
2012-10-08 11:15:00,32.1,32.13,32.09,32.1,83200.0,24.0744,24.0969,24.0669,24.0744,83200.0
2012-10-08 11:20:00,32.1,32.1,32.09,32.1,8100.0,24.0744,24.0744,24.0669,24.0744,8100.0
2012-10-08 11:25:00,32.1,32.1,32.09,32.09,8300.0,24.0744,24.0744,24.0669,24.0669,8300.0
2012-10-08 11:30:00,32.09,32.09,32.06,32.07,19200.0,24.0669,24.0669,24.0444,24.0519,19200.0
2012-10-08 11:35:00,32.07,32.09,32.07,32.09,15500.0,24.0519,24.0669,24.0519,24.0669,15500.0
2012-10-08 11:40:00,32.09,32.09,32.08,32.09,8500.0,24.0669,24.0669,24.0594,24.0669,8500.0
2012-10-08 11:45:00,32.09,32.09,32.08,32.08,13400.0,24.0669,24.0669,24.0594,24.0594,13400.0
2012-10-08 11:50:00,32.09,32.09,32.06,32.07,18200.0,24.0669,24.0669,24.0444,24.0519,18200.0
2012-10-08 11:55:00,32.07,32.09,32.06,32.07,19400.0,24.0519,24.0669,24.0444,24.0519,19400.0
2012-10-08 12:00:00,32.07,32.09,32.07,32.07,10000.0,24.0519,24.0669,24.0519,24.0519,10000.0
2012-10-08 12:05:00,32.07,32.09,32.07,32.09,19800.0,24.0519,24.0669,24.0519,24.0669,19800.0
2012-10-08 12:10:00,32.09,32.11,32.08,32.11,25100.0,24.0669,24.0819,24.0594,24.0819,25100.0
2012-10-08 12:15:00,32.11,32.12,32.11,32.12,8100.0,24.0819,24.0894,24.0819,24.0894,8100.0
2012-10-08 12:20:00,32.12,32.13,32.1,32.11,11200.0,24.0894,24.0969,24.0744,24.0819,11200.0
2012-10-08 12:25:00,32.1,32.11,32.08,32.1,10000.0,24.0744,24.0819,24.0594,24.0744,10000.0
2012-10-08 12:30:00,32.1,32.11,32.1,32.11,5000.0,24.0744,24.0819,24.0744,24.0819,5000.0
2012-10-08 12:35:00,32.1,32.11,32.1,32.11,14000.0,24.0744,24.0819,24.0744,24.0819,14000.0
2012-10-08 12:40:00,32.1,32.12,32.1,32.11,10700.0,24.0744,24.0894,24.0744,24.0819,10700.0
2012-10-08 12:45:00,32.12,32.12,32.11,32.12,16600.0,24.0894,24.0894,24.0819,24.0894,16600.0
2012-10-08 12:50:00,32.11,32.12,32.11,32.11,5600.0,24.0819,24.0894,24.0819,24.0819,5600.0
2012-10-08 12:55:00,32.12,32.16,32.11,32.16,39400.0,24.0894,24.1194,24.0819,24.1194,39400.0
2012-10-08 13:00:00,32.16,32.16,32.15,32.16,27300.0,24.1194,24.1194,24.1119,24.1194,27300.0
2012-10-08 13:05:00,32.16,32.16,32.15,32.16,12900.0,24.1194,24.1194,24.1119,24.1194,12900.0
2012-10-08 13:10:00,32.16,32.16,32.15,32.15,11800.0,24.1194,24.1194,24.1119,24.1119,11800.0
2012-10-08 13:15:00,32.15,32.18,32.15,32.18,23400.0,24.1119,24.1344,24.1119,24.1344,23400.0
2012-10-08 13:20:00,32.18,32.18,32.17,32.17,8900.0,24.1344,24.1344,24.1269,24.1269,8900.0
2012-10-08 13:25:00,32.18,32.2,32.17,32.18,29400.0,24.1344,24.1494,24.1269,24.1344,29400.0
2012-10-08 13:30:00,32.19,32.21,32.16,32.17,36500.0,24.1419,24.1569,24.1194,24.1269,36500.0
2012-10-08 13:35:00,32.17,32.17,32.12,32.13,11500.0,24.1269,24.1269,24.0894,24.0969,11500.0
2012-10-08 13:40:00,32.12,32.13,32.12,32.13,3400.0,24.0894,24.0969,24.0894,24.0969,3400.0
2012-10-08 13:45:00,32.12,32.15,32.12,32.13,43500.0,24.0894,24.1119,24.0894,24.0969,43500.0
2012-10-08 13:50:00,32.13,32.14,32.11,32.11,8000.0,24.0969,24.1044,24.0819,24.0819,8000.0
2012-10-08 13:55:00,32.11,32.15,32.1,32.15,96300.0,24.0819,24.1119,24.0744,24.1119,96300.0
2012-10-08 14:00:00,32.16,32.16,32.13,32.15,12100.0,24.1194,24.1194,24.0969,24.1119,12100.0
2012-10-08 14:05:00,32.15,32.16,32.15,32.15,4900.0,24.1119,24.1194,24.1119,24.1119,4900.0
2012-10-08 14:10:00,32.16,32.17,32.15,32.16,24000.0,24.1194,24.1269,24.1119,24.1194,24000.0
2012-10-08 14:15:00,32.15,32.17,32.15,32.15,12400.0,24.1119,24.1269,24.1119,24.1119,12400.0
2012-10-08 14:20:00,32.15,32.17,32.15,32.17,20700.0,24.1119,24.1269,24.1119,24.1269,20700.0
2012-10-08 14:25:00,32.16,32.17,32.15,32.15,7700.0,24.1194,24.1269,24.1119,24.1119,7700.0
2012-10-08 14:30:00,32.15,32.19,32.15,32.15,34300.0,24.1119,24.1419,24.1119,24.1119,34300.0
2012-10-08 14:35:00,32.16,32.16,32.14,32.15,10100.0,24.1194,24.1194,24.1044,24.1119,10100.0
2012-10-08 14:40:00,32.14,32.14,32.11,32.12,14700.0,24.1044,24.1044,24.0819,24.0894,14700.0
2012-10-08 14:45:00,32.11,32.13,32.11,32.11,24100.0,24.0819,24.0969,24.0819,24.0819,24100.0
2012-10-08 14:50:00,32.11,32.12,32.09,32.1,14900.0,24.0819,24.0894,24.0669,24.0744,14900.0
2012-10-08 14:55:00,32.09,32.1,32.09,32.09,2400.0,24.0669,24.0744,24.0669,24.0669,2400.0
2012-10-08 15:00:00,32.09,32.12,32.09,32.11,25000.0,24.0669,24.0894,24.0669,24.0819,25000.0
2012-10-08 15:05:00,32.11,32.11,32.09,32.1,18300.0,24.0819,24.0819,24.0669,24.0744,18300.0
2012-10-08 15:10:00,32.1,32.12,32.1,32.1,16400.0,24.0744,24.0894,24.0744,24.0744,16400.0
2012-10-08 15:15:00,32.1,32.13,32.08,32.08,44600.0,24.0744,24.0969,24.0594,24.0594,44600.0
2012-10-08 15:20:00,32.08,32.11,32.08,32.09,15100.0,24.0594,24.0819,24.0594,24.0669,15100.0
2012-10-08 15:25:00,32.09,32.1,32.08,32.09,11600.0,24.0669,24.0744,24.0594,24.0669,11600.0
2012-10-08 15:30:00,32.1,32.1,32.08,32.08,20000.0,24.0744,24.0744,24.0594,24.0594,20000.0
2012-10-08 15:35:00,32.08,32.08,32.06,32.06,17600.0,24.0594,24.0594,24.0444,24.0444,17600.0
2012-10-08 15:40:00,32.06,32.08,32.06,32.07,48900.0,24.0444,24.0594,24.0444,24.0519,48900.0
2012-10-08 15:45:00,32.08,32.11,32.07,32.1,63600.0,24.0594,24.0819,24.0519,24.0744,63600.0
2012-10-08 15:50:00,32.11,32.12,32.1,32.12,58300.0,24.0819,24.0894,24.0744,24.0894,58300.0
2012-10-08 15:55:00,32.11,32.13,32.09,32.1,123700.0,24.0819,24.0969,24.0669,24.0744,123700.0
2012-10-09 09:30:00,32.08,32.13,32.07,32.11,27700.0,24.0594,24.0969,24.0519,24.0819,27700.0
2012-10-09 09:35:00,32.13,32.23,32.1,32.21,282200.0,24.0969,24.1719,24.0744,24.1569,282200.0
2012-10-09 09:40:00,32.21,32.22,32.12,32.13,20400.0,24.1569,24.1644,24.0894,24.0969,20400.0
2012-10-09 09:45:00,32.13,32.13,32.09,32.09,19800.0,24.0969,24.0969,24.0669,24.0669,19800.0
2012-10-09 09:50:00,32.1,32.13,32.07,32.1,122600.0,24.0744,24.0969,24.0519,24.0744,122600.0
2012-10-09 09:55:00,32.1,32.15,32.1,32.15,52600.0,24.0744,24.1119,24.0744,24.1119,52600.0
2012-10-09 10:00:00,32.15,32.19,32.13,32.13,43100.0,24.1119,24.1419,24.0969,24.0969,43100.0
2012-10-09 10:05:00,32.13,32.14,32.13,32.13,65500.0,24.0969,24.1044,24.0969,24.0969,65500.0
2012-10-09 10:10:00,32.13,32.16,32.13,32.15,19100.0,24.0969,24.1194,24.0969,24.1119,19100.0
2012-10-09 10:15:00,32.15,32.18,32.14,32.14,36500.0,24.1119,24.1344,24.1044,24.1044,36500.0
2012-10-09 10:20:00,32.13,32.14,32.13,32.14,13500.0,24.0969,24.1044,24.0969,24.1044,13500.0
2012-10-09 10:25:00,32.13,32.16,32.13,32.13,55300.0,24.0969,24.1194,24.0969,24.0969,55300.0
2012-10-09 10:30:00,32.14,32.16,32.13,32.14,18600.0,24.1044,24.1194,24.0969,24.1044,18600.0
2012-10-09 10:35:00,32.15,32.15,32.13,32.13,20100.0,24.1119,24.1119,24.0969,24.0969,20100.0
2012-10-09 10:40:00,32.12,32.14,32.12,32.13,15900.0,24.0894,24.1044,24.0894,24.0969,15900.0
2012-10-09 10:45:00,32.14,32.15,32.12,32.13,37900.0,24.1044,24.1119,24.0894,24.0969,37900.0
2012-10-09 10:50:00,32.13,32.14,32.11,32.14,33600.0,24.0969,24.1044,24.0819,24.1044,33600.0
2012-10-09 10:55:00,32.13,32.15,32.1,32.11,45900.0,24.0969,24.1119,24.0744,24.0819,45900.0
2012-10-09 11:00:00,32.11,32.11,32.04,32.05,55900.0,24.0819,24.0819,24.0294,24.0369,55900.0
2012-10-09 11:05:00,32.06,32.06,32.02,32.02,27700.0,24.0444,24.0444,24.0144,24.0144,27700.0
2012-10-09 11:10:00,32.02,32.05,32.01,32.05,12600.0,24.0144,24.0369,24.0069,24.0369,12600.0
2012-10-09 11:15:00,32.05,32.08,32.03,32.08,52900.0,24.0369,24.0594,24.0219,24.0594,52900.0
2012-10-09 11:20:00,32.08,32.11,32.07,32.09,46800.0,24.0594,24.0819,24.0519,24.0669,46800.0
2012-10-09 11:25:00,32.1,32.1,32.07,32.07,39200.0,24.0744,24.0744,24.0519,24.0519,39200.0
2012-10-09 11:30:00,32.07,32.09,32.07,32.08,27700.0,24.0519,24.0669,24.0519,24.0594,27700.0
2012-10-09 11:35:00,32.08,32.09,32.07,32.07,13200.0,24.0594,24.0669,24.0519,24.0519,13200.0
2012-10-09 11:40:00,32.07,32.08,32.05,32.06,11500.0,24.0519,24.0594,24.0369,24.0444,11500.0
2012-10-09 11:45:00,32.06,32.06,32.02,32.02,22700.0,24.0444,24.0444,24.0144,24.0144,22700.0
2012-10-09 11:50:00,32.02,32.05,32.02,32.03,17600.0,24.0144,24.0369,24.0144,24.0219,17600.0
2012-10-09 11:55:00,32.03,32.04,32.01,32.03,32000.0,24.0219,24.0294,24.0069,24.0219,32000.0
2012-10-09 12:00:00,32.02,32.06,32.02,32.06,22400.0,24.0144,24.0444,24.0144,24.0444,22400.0
2012-10-09 12:05:00,32.05,32.06,32.04,32.05,19500.0,24.0369,24.0444,24.0294,24.0369,19500.0
2012-10-09 12:10:00,32.04,32.08,32.04,32.07,32600.0,24.0294,24.0594,24.0294,24.0519,32600.0
2012-10-09 12:15:00,32.08,32.09,32.05,32.06,22400.0,24.0594,24.0669,24.0369,24.0444,22400.0
2012-10-09 12:20:00,32.06,32.07,32.04,32.05,16100.0,24.0444,24.0519,24.0294,24.0369,16100.0
2012-10-09 12:25:00,32.04,32.06,32.03,32.04,74100.0,24.0294,24.0444,24.0219,24.0294,74100.0
2012-10-09 12:30:00,32.03,32.04,32.02,32.02,9800.0,24.0219,24.0294,24.0144,24.0144,9800.0
2012-10-09 12:35:00,32.02,32.04,32.02,32.04,11800.0,24.0144,24.0294,24.0144,24.0294,11800.0
2012-10-09 12:40:00,32.04,32.04,32.03,32.03,10900.0,24.0294,24.0294,24.0219,24.0219,10900.0
2012-10-09 12:45:00,32.03,32.03,32.02,32.03,7400.0,24.0219,24.0219,24.0144,24.0219,7400.0
2012-10-09 12:50:00,32.02,32.03,32.02,32.03,15200.0,24.0144,24.0219,24.0144,24.0219,15200.0
2012-10-09 12:55:00,32.02,32.02,32.0,32.0,25500.0,24.0144,24.0144,23.9994,23.9994,25500.0
2012-10-09 13:00:00,32.0,32.04,32.0,32.02,24500.0,23.9994,24.0294,23.9994,24.0144,24500.0
2012-10-09 13:05:00,32.01,32.02,32.0,32.02,10300.0,24.0069,24.0144,23.9994,24.0144,10300.0
2012-10-09 13:10:00,32.01,32.02,32.01,32.01,5600.0,24.0069,24.0144,24.0069,24.0069,5600.0
2012-10-09 13:15:00,32.02,32.03,32.0,32.03,17900.0,24.0144,24.0219,23.9994,24.0219,17900.0
2012-10-09 13:20:00,32.02,32.02,32.01,32.02,10300.0,24.0144,24.0144,24.0069,24.0144,10300.0
2012-10-09 13:25:00,32.02,32.03,32.01,32.02,23700.0,24.0144,24.0219,24.0069,24.0144,23700.0
2012-10-09 13:30:00,32.01,32.03,32.01,32.02,8400.0,24.0069,24.0219,24.0069,24.0144,8400.0
2012-10-09 13:35:00,32.01,32.04,32.0,32.02,26400.0,24.0069,24.0294,23.9994,24.0144,26400.0
2012-10-09 13:40:00,32.02,32.02,32.01,32.02,4400.0,24.0144,24.0144,24.0069,24.0144,4400.0
2012-10-09 13:45:00,32.01,32.02,32.01,32.02,6800.0,24.0069,24.0144,24.0069,24.0144,6800.0
2012-10-09 13:50:00,32.01,32.02,32.01,32.01,21100.0,24.0069,24.0144,24.0069,24.0069,21100.0
2012-10-09 13:55:00,32.02,32.03,32.0,32.0,26500.0,24.0144,24.0219,23.9994,23.9994,26500.0
2012-10-09 14:00:00,32.0,32.01,31.98,31.99,10900.0,23.9994,24.0069,23.9844,23.9919,10900.0
2012-10-09 14:05:00,31.98,32.0,31.97,31.99,22100.0,23.9844,23.9994,23.9769,23.9919,22100.0
2012-10-09 14:10:00,32.0,32.0,31.98,31.99,6200.0,23.9994,23.9994,23.9844,23.9919,6200.0
2012-10-09 14:15:00,31.98,31.99,31.97,31.97,18200.0,23.9844,23.9919,23.9769,23.9769,18200.0
2012-10-09 14:20:00,31.97,31.99,31.97,31.98,9300.0,23.9769,23.9919,23.9769,23.9844,9300.0
2012-10-09 14:25:00,31.98,31.98,31.96,31.96,15100.0,23.9844,23.9844,23.9694,23.9694,15100.0
2012-10-09 14:30:00,31.96,31.97,31.95,31.96,17400.0,23.9694,23.9769,23.9619,23.9694,17400.0
2012-10-09 14:35:00,31.95,31.97,31.95,31.95,9900.0,23.9619,23.9769,23.9619,23.9619,9900.0
2012-10-09 14:40:00,31.96,31.97,31.92,31.95,42400.0,23.9694,23.9769,23.9394,23.9619,42400.0
2012-10-09 14:45:00,31.95,31.98,31.94,31.95,40400.0,23.9619,23.9844,23.9544,23.9619,40400.0
2012-10-09 14:50:00,31.95,31.96,31.93,31.95,26500.0,23.9619,23.9694,23.9469,23.9619,26500.0
2012-10-09 14:55:00,31.96,31.97,31.95,31.97,24300.0,23.9694,23.9769,23.9619,23.9769,24300.0
2012-10-09 15:00:00,31.97,31.97,31.95,31.95,7100.0,23.9769,23.9769,23.9619,23.9619,7100.0
2012-10-09 15:05:00,31.95,31.96,31.95,31.95,7200.0,23.9619,23.9694,23.9619,23.9619,7200.0
2012-10-09 15:10:00,31.95,31.96,31.94,31.95,20700.0,23.9619,23.9694,23.9544,23.9619,20700.0
2012-10-09 15:15:00,31.95,31.96,31.94,31.95,46700.0,23.9619,23.9694,23.9544,23.9619,46700.0
2012-10-09 15:20:00,31.94,31.95,31.9,31.91,34800.0,23.9544,23.9619,23.9244,23.9319,34800.0
2012-10-09 15:25:00,31.91,31.92,31.9,31.9,19800.0,23.9319,23.9394,23.9244,23.9244,19800.0
2012-10-09 15:30:00,31.9,31.94,31.9,31.94,110300.0,23.9244,23.9544,23.9244,23.9544,110300.0
2012-10-09 15:35:00,31.94,31.96,31.94,31.95,31300.0,23.9544,23.9694,23.9544,23.9619,31300.0
2012-10-09 15:40:00,31.95,31.99,31.95,31.96,38600.0,23.9619,23.9919,23.9619,23.9694,38600.0
2012-10-09 15:45:00,31.95,31.95,31.91,31.92,61500.0,23.9619,23.9619,23.9319,23.9394,61500.0
2012-10-09 15:50:00,31.92,31.93,31.9,31.9,23100.0,23.9394,23.9469,23.9244,23.9244,23100.0
2012-10-09 15:55:00,31.9,31.91,31.9,31.91,87300.0,23.9244,23.9319,23.9244,23.9319,87300.0
2012-10-10 09:30:00,31.83,31.9,31.8,31.89,33300.0,23.8719,23.9244,23.8494,23.9169,33300.0
2012-10-10 09:35:00,31.88,31.88,31.82,31.85,9200.0,23.9094,23.9094,23.8644,23.8869,9200.0
2012-10-10 09:40:00,31.86,31.86,31.82,31.83,14300.0,23.8944,23.8944,23.8644,23.8719,14300.0
2012-10-10 09:45:00,31.83,31.9,31.82,31.88,134000.0,23.8719,23.9244,23.8644,23.9094,134000.0
2012-10-10 09:50:00,31.89,31.92,31.88,31.91,16500.0,23.9169,23.9394,23.9094,23.9319,16500.0
2012-10-10 09:55:00,31.91,31.96,31.9,31.94,25800.0,23.9319,23.9694,23.9244,23.9544,25800.0
2012-10-10 10:00:00,31.93,31.98,31.93,31.96,28800.0,23.9469,23.9844,23.9469,23.9694,28800.0
2012-10-10 10:05:00,31.96,31.98,31.95,31.97,25000.0,23.9694,23.9844,23.9619,23.9769,25000.0
2012-10-10 10:10:00,31.98,31.99,31.95,31.95,23300.0,23.9844,23.9919,23.9619,23.9619,23300.0
2012-10-10 10:15:00,31.95,31.98,31.95,31.96,18700.0,23.9619,23.9844,23.9619,23.9694,18700.0
2012-10-10 10:20:00,31.95,31.97,31.95,31.97,11100.0,23.9619,23.9769,23.9619,23.9769,11100.0
2012-10-10 10:25:00,31.96,31.99,31.95,31.98,11600.0,23.9694,23.9919,23.9619,23.9844,11600.0
2012-10-10 10:30:00,31.98,31.99,31.95,31.96,17700.0,23.9844,23.9919,23.9619,23.9694,17700.0
2012-10-10 10:35:00,31.95,31.99,31.95,31.98,30200.0,23.9619,23.9919,23.9619,23.9844,30200.0
2012-10-10 10:40:00,31.98,31.98,31.95,31.95,15700.0,23.9844,23.9844,23.9619,23.9619,15700.0
2012-10-10 10:45:00,31.96,31.98,31.95,31.98,23100.0,23.9694,23.9844,23.9619,23.9844,23100.0
2012-10-10 10:50:00,31.97,32.03,31.97,32.02,34600.0,23.9769,24.0219,23.9769,24.0144,34600.0
2012-10-10 10:55:00,32.02,32.05,32.02,32.04,24300.0,24.0144,24.0369,24.0144,24.0294,24300.0
2012-10-10 11:00:00,32.03,32.04,32.0,32.0,13800.0,24.0219,24.0294,23.9994,23.9994,13800.0
2012-10-10 11:05:00,32.01,32.04,32.0,32.03,36000.0,24.0069,24.0294,23.9994,24.0219,36000.0
2012-10-10 11:10:00,32.03,32.06,32.02,32.05,35500.0,24.0219,24.0444,24.0144,24.0369,35500.0
2012-10-10 11:15:00,32.05,32.05,32.03,32.04,23100.0,24.0369,24.0369,24.0219,24.0294,23100.0
2012-10-10 11:20:00,32.03,32.03,32.02,32.02,5200.0,24.0219,24.0219,24.0144,24.0144,5200.0
2012-10-10 11:25:00,32.02,32.03,32.01,32.01,16100.0,24.0144,24.0219,24.0069,24.0069,16100.0
2012-10-10 11:30:00,32.01,32.01,31.99,32.0,36000.0,24.0069,24.0069,23.9919,23.9994,36000.0
2012-10-10 11:35:00,32.0,32.02,31.99,31.99,26200.0,23.9994,24.0144,23.9919,23.9919,26200.0
2012-10-10 11:40:00,32.0,32.04,31.99,32.03,23200.0,23.9994,24.0294,23.9919,24.0219,23200.0
2012-10-10 11:45:00,32.02,32.05,32.02,32.04,29100.0,24.0144,24.0369,24.0144,24.0294,29100.0
2012-10-10 11:50:00,32.05,32.07,32.04,32.05,64000.0,24.0369,24.0519,24.0294,24.0369,64000.0
2012-10-10 11:55:00,32.05,32.08,32.05,32.07,20400.0,24.0369,24.0594,24.0369,24.0519,20400.0
2012-10-10 12:00:00,32.07,32.08,32.05,32.07,23700.0,24.0519,24.0594,24.0369,24.0519,23700.0
2012-10-10 12:05:00,32.07,32.08,32.06,32.08,27900.0,24.0519,24.0594,24.0444,24.0594,27900.0
2012-10-10 12:10:00,32.07,32.08,32.06,32.06,25900.0,24.0519,24.0594,24.0444,24.0444,25900.0
2012-10-10 12:15:00,32.06,32.08,32.06,32.07,24300.0,24.0444,24.0594,24.0444,24.0519,24300.0
2012-10-10 12:20:00,32.07,32.07,32.05,32.06,23300.0,24.0519,24.0519,24.0369,24.0444,23300.0
2012-10-10 12:25:00,32.06,32.08,32.05,32.08,26900.0,24.0444,24.0594,24.0369,24.0594,26900.0
2012-10-10 12:30:00,32.08,32.08,32.06,32.06,16800.0,24.0594,24.0594,24.0444,24.0444,16800.0
2012-10-10 12:35:00,32.06,32.07,32.02,32.04,36200.0,24.0444,24.0519,24.0144,24.0294,36200.0
2012-10-10 12:40:00,32.05,32.05,32.04,32.05,7600.0,24.0369,24.0369,24.0294,24.0369,7600.0
2012-10-10 12:45:00,32.05,32.05,32.04,32.05,9900.0,24.0369,24.0369,24.0294,24.0369,9900.0
2012-10-10 12:50:00,32.04,32.05,32.04,32.05,25600.0,24.0294,24.0369,24.0294,24.0369,25600.0
2012-10-10 12:55:00,32.04,32.05,32.04,32.04,39300.0,24.0294,24.0369,24.0294,24.0294,39300.0
2012-10-10 13:00:00,32.04,32.05,32.04,32.04,40700.0,24.0294,24.0369,24.0294,24.0294,40700.0
2012-10-10 13:05:00,32.05,32.09,32.04,32.08,55000.0,24.0369,24.0669,24.0294,24.0594,55000.0
2012-10-10 13:10:00,32.09,32.09,32.05,32.06,23000.0,24.0669,24.0669,24.0369,24.0444,23000.0
2012-10-10 13:15:00,32.06,32.07,32.06,32.07,18100.0,24.0444,24.0519,24.0444,24.0519,18100.0
2012-10-10 13:20:00,32.07,32.11,32.07,32.1,40900.0,24.0519,24.0819,24.0519,24.0744,40900.0
2012-10-10 13:25:00,32.11,32.12,32.1,32.1,26000.0,24.0819,24.0894,24.0744,24.0744,26000.0
2012-10-10 13:30:00,32.1,32.12,32.1,32.11,49100.0,24.0744,24.0894,24.0744,24.0819,49100.0
2012-10-10 13:35:00,32.12,32.13,32.11,32.13,25000.0,24.0894,24.0969,24.0819,24.0969,25000.0
2012-10-10 13:40:00,32.12,32.13,32.1,32.12,46200.0,24.0894,24.0969,24.0744,24.0894,46200.0
2012-10-10 13:45:00,32.11,32.11,32.09,32.11,25400.0,24.0819,24.0819,24.0669,24.0819,25400.0
2012-10-10 13:50:00,32.11,32.11,32.1,32.1,15700.0,24.0819,24.0819,24.0744,24.0744,15700.0
2012-10-10 13:55:00,32.11,32.11,32.1,32.1,20200.0,24.0819,24.0819,24.0744,24.0744,20200.0
2012-10-10 14:00:00,32.1,32.14,32.1,32.11,32400.0,24.0744,24.1044,24.0744,24.0819,32400.0
2012-10-10 14:05:00,32.11,32.13,32.1,32.11,42900.0,24.0819,24.0969,24.0744,24.0819,42900.0
2012-10-10 14:10:00,32.11,32.11,32.1,32.11,29500.0,24.0819,24.0819,24.0744,24.0819,29500.0
2012-10-10 14:15:00,32.11,32.12,32.1,32.11,27100.0,24.0819,24.0894,24.0744,24.0819,27100.0
2012-10-10 14:20:00,32.11,32.12,32.1,32.12,43200.0,24.0819,24.0894,24.0744,24.0894,43200.0
2012-10-10 14:25:00,32.12,32.12,32.11,32.12,3700.0,24.0894,24.0894,24.0819,24.0894,3700.0
2012-10-10 14:30:00,32.11,32.12,32.1,32.1,14800.0,24.0819,24.0894,24.0744,24.0744,14800.0
2012-10-10 14:35:00,32.11,32.11,32.1,32.1,19700.0,24.0819,24.0819,24.0744,24.0744,19700.0
2012-10-10 14:40:00,32.11,32.11,32.1,32.1,5100.0,24.0819,24.0819,24.0744,24.0744,5100.0
2012-10-10 14:45:00,32.1,32.11,32.1,32.1,8900.0,24.0744,24.0819,24.0744,24.0744,8900.0
2012-10-10 14:50:00,32.1,32.11,32.1,32.11,35800.0,24.0744,24.0819,24.0744,24.0819,35800.0
2012-10-10 14:55:00,32.1,32.11,32.09,32.09,30000.0,24.0744,24.0819,24.0669,24.0669,30000.0
2012-10-10 15:00:00,32.09,32.1,32.08,32.09,43700.0,24.0669,24.0744,24.0594,24.0669,43700.0
2012-10-10 15:05:00,32.09,32.1,32.09,32.09,29500.0,24.0669,24.0744,24.0669,24.0669,29500.0
2012-10-10 15:10:00,32.09,32.1,32.08,32.08,59300.0,24.0669,24.0744,24.0594,24.0594,59300.0
2012-10-10 15:15:00,32.08,32.09,32.03,32.03,45500.0,24.0594,24.0669,24.0219,24.0219,45500.0
2012-10-10 15:20:00,32.03,32.03,32.02,32.02,72800.0,24.0219,24.0219,24.0144,24.0144,72800.0
2012-10-10 15:25:00,32.02,32.02,32.0,32.01,33700.0,24.0144,24.0144,23.9994,24.0069,33700.0
2012-10-10 15:30:00,32.01,32.02,32.0,32.02,60700.0,24.0069,24.0144,23.9994,24.0144,60700.0
2012-10-10 15:35:00,32.02,32.04,32.01,32.02,185500.0,24.0144,24.0294,24.0069,24.0144,185500.0
2012-10-10 15:40:00,32.02,32.05,32.02,32.04,135200.0,24.0144,24.0369,24.0144,24.0294,135200.0
2012-10-10 15:45:00,32.03,32.03,32.0,32.01,78000.0,24.0219,24.0219,23.9994,24.0069,78000.0
2012-10-10 15:50:00,32.01,32.01,31.98,32.01,168800.0,24.0069,24.0069,23.9844,24.0069,168800.0
2012-10-10 15:55:00,32.01,32.01,31.99,32.0,165200.0,24.0069,24.0069,23.9919,23.9994,165200.0
2012-10-11 09:30:00,32.1,32.13,32.0,32.03,76600.0,24.0744,24.0969,23.9994,24.0219,76600.0
2012-10-11 09:35:00,32.03,32.09,32.03,32.09,19400.0,24.0219,24.0669,24.0219,24.0669,19400.0
2012-10-11 09:40:00,32.1,32.11,32.05,32.05,11800.0,24.0744,24.0819,24.0369,24.0369,11800.0
2012-10-11 09:45:00,32.05,32.07,32.04,32.05,17000.0,24.0369,24.0519,24.0294,24.0369,17000.0
2012-10-11 09:50:00,32.05,32.05,32.0,32.0,58800.0,24.0369,24.0369,23.9994,23.9994,58800.0
2012-10-11 09:55:00,32.01,32.07,32.01,32.06,63900.0,24.0069,24.0519,24.0069,24.0444,63900.0
2012-10-11 10:00:00,32.05,32.06,32.01,32.06,45000.0,24.0369,24.0444,24.0069,24.0444,45000.0
2012-10-11 10:05:00,32.05,32.05,32.0,32.02,31100.0,24.0369,24.0369,23.9994,24.0144,31100.0
2012-10-11 10:10:00,32.01,32.02,32.0,32.01,35500.0,24.0069,24.0144,23.9994,24.0069,35500.0
2012-10-11 10:15:00,32.01,32.03,31.96,32.01,113700.0,24.0069,24.0219,23.9694,24.0069,113700.0
2012-10-11 10:20:00,32.01,32.03,32.0,32.03,6800.0,24.0069,24.0219,23.9994,24.0219,6800.0
2012-10-11 10:25:00,32.02,32.03,32.01,32.03,18200.0,24.0144,24.0219,24.0069,24.0219,18200.0
2012-10-11 10:30:00,32.03,32.05,32.01,32.01,20600.0,24.0219,24.0369,24.0069,24.0069,20600.0
2012-10-11 10:35:00,32.02,32.04,32.01,32.04,22800.0,24.0144,24.0294,24.0069,24.0294,22800.0
2012-10-11 10:40:00,32.03,32.1,32.03,32.1,25600.0,24.0219,24.0744,24.0219,24.0744,25600.0
2012-10-11 10:45:00,32.1,32.12,32.07,32.08,22500.0,24.0744,24.0894,24.0519,24.0594,22500.0
2012-10-11 10:50:00,32.09,32.09,32.05,32.06,26200.0,24.0669,24.0669,24.0369,24.0444,26200.0
2012-10-11 10:55:00,32.06,32.07,32.04,32.04,29200.0,24.0444,24.0519,24.0294,24.0294,29200.0
2012-10-11 11:00:00,32.06,32.06,32.04,32.05,22100.0,24.0444,24.0444,24.0294,24.0369,22100.0
2012-10-11 11:05:00,32.05,32.05,32.03,32.03,10100.0,24.0369,24.0369,24.0219,24.0219,10100.0
2012-10-11 11:10:00,32.03,32.05,32.03,32.05,11400.0,24.0219,24.0369,24.0219,24.0369,11400.0
2012-10-11 11:15:00,32.05,32.09,32.04,32.08,28500.0,24.0369,24.0669,24.0294,24.0594,28500.0
2012-10-11 11:20:00,32.07,32.1,32.07,32.08,9000.0,24.0519,24.0744,24.0519,24.0594,9000.0
2012-10-11 11:25:00,32.09,32.1,32.07,32.09,7200.0,24.0669,24.0744,24.0519,24.0669,7200.0
2012-10-11 11:30:00,32.09,32.09,32.08,32.09,6400.0,24.0669,24.0669,24.0594,24.0669,6400.0
2012-10-11 11:35:00,32.09,32.1,32.07,32.08,14800.0,24.0669,24.0744,24.0519,24.0594,14800.0
2012-10-11 11:40:00,32.08,32.08,32.05,32.08,13200.0,24.0594,24.0594,24.0369,24.0594,13200.0
2012-10-11 11:45:00,32.07,32.11,32.07,32.1,12900.0,24.0519,24.0819,24.0519,24.0744,12900.0
2012-10-11 11:50:00,32.1,32.11,32.07,32.07,8900.0,24.0744,24.0819,24.0519,24.0519,8900.0
2012-10-11 11:55:00,32.07,32.12,32.07,32.11,15100.0,24.0519,24.0894,24.0519,24.0819,15100.0
2012-10-11 12:00:00,32.11,32.11,32.07,32.08,15500.0,24.0819,24.0819,24.0519,24.0594,15500.0
2012-10-11 12:05:00,32.09,32.09,32.07,32.07,7900.0,24.0669,24.0669,24.0519,24.0519,7900.0
2012-10-11 12:10:00,32.06,32.09,32.06,32.08,19500.0,24.0444,24.0669,24.0444,24.0594,19500.0
2012-10-11 12:15:00,32.08,32.09,32.07,32.09,11700.0,24.0594,24.0669,24.0519,24.0669,11700.0
2012-10-11 12:20:00,32.09,32.09,32.08,32.09,8200.0,24.0669,24.0669,24.0594,24.0669,8200.0
2012-10-11 12:25:00,32.08,32.1,32.07,32.09,20000.0,24.0594,24.0744,24.0519,24.0669,20000.0
2012-10-11 12:30:00,32.1,32.12,32.09,32.1,9400.0,24.0744,24.0894,24.0669,24.0744,9400.0
2012-10-11 12:35:00,32.1,32.11,32.09,32.1,6700.0,24.0744,24.0819,24.0669,24.0744,6700.0
2012-10-11 12:40:00,32.09,32.1,32.05,32.07,163700.0,24.0669,24.0744,24.0369,24.0519,163700.0
2012-10-11 12:45:00,32.06,32.13,32.06,32.13,10900.0,24.0444,24.0969,24.0444,24.0969,10900.0
2012-10-11 12:50:00,32.13,32.13,32.1,32.12,6800.0,24.0969,24.0969,24.0744,24.0894,6800.0
2012-10-11 12:55:00,32.12,32.12,32.1,32.1,9300.0,24.0894,24.0894,24.0744,24.0744,9300.0
2012-10-11 13:00:00,32.1,32.13,32.09,32.11,15800.0,24.0744,24.0969,24.0669,24.0819,15800.0
2012-10-11 13:05:00,32.11,32.12,32.1,32.12,9900.0,24.0819,24.0894,24.0744,24.0894,9900.0
2012-10-11 13:10:00,32.12,32.13,32.11,32.13,14500.0,24.0894,24.0969,24.0819,24.0969,14500.0
2012-10-11 13:15:00,32.12,32.14,32.11,32.13,10400.0,24.0894,24.1044,24.0819,24.0969,10400.0
2012-10-11 13:20:00,32.14,32.14,32.11,32.12,17100.0,24.1044,24.1044,24.0819,24.0894,17100.0
2012-10-11 13:25:00,32.13,32.15,32.13,32.14,5800.0,24.0969,24.1119,24.0969,24.1044,5800.0
2012-10-11 13:30:00,32.15,32.15,32.12,32.13,20400.0,24.1119,24.1119,24.0894,24.0969,20400.0
2012-10-11 13:35:00,32.13,32.15,32.12,32.14,60000.0,24.0969,24.1119,24.0894,24.1044,60000.0
2012-10-11 13:40:00,32.15,32.15,32.11,32.13,59100.0,24.1119,24.1119,24.0819,24.0969,59100.0
2012-10-11 13:45:00,32.13,32.15,32.12,32.15,20900.0,24.0969,24.1119,24.0894,24.1119,20900.0
2012-10-11 13:50:00,32.15,32.15,32.12,32.12,21100.0,24.1119,24.1119,24.0894,24.0894,21100.0
2012-10-11 13:55:00,32.13,32.13,32.12,32.12,9500.0,24.0969,24.0969,24.0894,24.0894,9500.0
2012-10-11 14:00:00,32.13,32.13,32.12,32.12,8100.0,24.0969,24.0969,24.0894,24.0894,8100.0
2012-10-11 14:05:00,32.12,32.13,32.11,32.12,19000.0,24.0894,24.0969,24.0819,24.0894,19000.0
2012-10-11 14:10:00,32.12,32.16,32.12,32.15,24300.0,24.0894,24.1194,24.0894,24.1119,24300.0
2012-10-11 14:15:00,32.15,32.15,32.14,32.15,9900.0,24.1119,24.1119,24.1044,24.1119,9900.0
2012-10-11 14:20:00,32.15,32.15,32.14,32.15,24500.0,24.1119,24.1119,24.1044,24.1119,24500.0
2012-10-11 14:25:00,32.15,32.16,32.14,32.15,18700.0,24.1119,24.1194,24.1044,24.1119,18700.0
2012-10-11 14:30:00,32.15,32.15,32.14,32.15,10200.0,24.1119,24.1119,24.1044,24.1119,10200.0
2012-10-11 14:35:00,32.14,32.15,32.14,32.14,6500.0,24.1044,24.1119,24.1044,24.1044,6500.0
2012-10-11 14:40:00,32.15,32.15,32.13,32.13,5800.0,24.1119,24.1119,24.0969,24.0969,5800.0
2012-10-11 14:45:00,32.13,32.13,32.11,32.11,17300.0,24.0969,24.0969,24.0819,24.0819,17300.0
2012-10-11 14:50:00,32.12,32.12,32.1,32.1,14800.0,24.0894,24.0894,24.0744,24.0744,14800.0
2012-10-11 14:55:00,32.1,32.11,32.1,32.1,12400.0,24.0744,24.0819,24.0744,24.0744,12400.0
2012-10-11 15:00:00,32.1,32.11,32.1,32.1,17700.0,24.0744,24.0819,24.0744,24.0744,17700.0
2012-10-11 15:05:00,32.1,32.11,32.1,32.1,15300.0,24.0744,24.0819,24.0744,24.0744,15300.0
2012-10-11 15:10:00,32.1,32.14,32.1,32.13,25300.0,24.0744,24.1044,24.0744,24.0969,25300.0
2012-10-11 15:15:00,32.12,32.12,32.1,32.11,27800.0,24.0894,24.0894,24.0744,24.0819,27800.0
2012-10-11 15:20:00,32.11,32.12,32.11,32.12,5600.0,24.0819,24.0894,24.0819,24.0894,5600.0
2012-10-11 15:25:00,32.11,32.12,32.11,32.12,10800.0,24.0819,24.0894,24.0819,24.0894,10800.0
2012-10-11 15:30:00,32.11,32.12,32.1,32.11,16400.0,24.0819,24.0894,24.0744,24.0819,16400.0
2012-10-11 15:35:00,32.12,32.12,32.1,32.11,22400.0,24.0894,24.0894,24.0744,24.0819,22400.0
2012-10-11 15:40:00,32.11,32.12,32.11,32.11,14300.0,24.0819,24.0894,24.0819,24.0819,14300.0
2012-10-11 15:45:00,32.11,32.13,32.1,32.12,67000.0,24.0819,24.0969,24.0744,24.0894,67000.0
2012-10-11 15:50:00,32.13,32.13,32.1,32.12,49100.0,24.0969,24.0969,24.0744,24.0894,49100.0
2012-10-11 15:55:00,32.12,32.13,32.1,32.11,132000.0,24.0894,24.0969,24.0744,24.0819,132000.0
2012-10-12 09:30:00,32.2,32.2,32.03,32.09,79500.0,24.1494,24.1494,24.0219,24.0669,79500.0
2012-10-12 09:35:00,32.08,32.12,32.07,32.09,28600.0,24.0594,24.0894,24.0519,24.0669,28600.0
2012-10-12 09:40:00,32.09,32.14,32.08,32.14,19000.0,24.0669,24.1044,24.0594,24.1044,19000.0
2012-10-12 09:45:00,32.13,32.14,32.12,32.13,10700.0,24.0969,24.1044,24.0894,24.0969,10700.0
2012-10-12 09:50:00,32.13,32.19,32.12,32.18,14000.0,24.0969,24.1419,24.0894,24.1344,14000.0
2012-10-12 09:55:00,32.18,32.23,32.15,32.23,42000.0,24.1344,24.1719,24.1119,24.1719,42000.0
2012-10-12 10:00:00,32.23,32.25,32.21,32.21,19400.0,24.1719,24.1869,24.1569,24.1569,19400.0
2012-10-12 10:05:00,32.21,32.21,32.14,32.16,26400.0,24.1569,24.1569,24.1044,24.1194,26400.0
2012-10-12 10:10:00,32.17,32.17,32.12,32.15,24900.0,24.1269,24.1269,24.0894,24.1119,24900.0
2012-10-12 10:15:00,32.15,32.17,32.13,32.13,18900.0,24.1119,24.1269,24.0969,24.0969,18900.0
2012-10-12 10:20:00,32.13,32.13,32.09,32.11,27400.0,24.0969,24.0969,24.0669,24.0819,27400.0
2012-10-12 10:25:00,32.1,32.11,32.1,32.1,28600.0,24.0744,24.0819,24.0744,24.0744,28600.0
2012-10-12 10:30:00,32.1,32.11,32.1,32.1,9600.0,24.0744,24.0819,24.0744,24.0744,9600.0
2012-10-12 10:35:00,32.1,32.11,32.1,32.11,17100.0,24.0744,24.0819,24.0744,24.0819,17100.0
2012-10-12 10:40:00,32.11,32.14,32.11,32.11,14900.0,24.0819,24.1044,24.0819,24.0819,14900.0
2012-10-12 10:45:00,32.12,32.16,32.1,32.13,43700.0,24.0894,24.1194,24.0744,24.0969,43700.0
2012-10-12 10:50:00,32.13,32.14,32.11,32.14,11300.0,24.0969,24.1044,24.0819,24.1044,11300.0
2012-10-12 10:55:00,32.13,32.13,32.1,32.1,48600.0,24.0969,24.0969,24.0744,24.0744,48600.0
2012-10-12 11:00:00,32.1,32.11,32.1,32.1,10600.0,24.0744,24.0819,24.0744,24.0744,10600.0
2012-10-12 11:05:00,32.1,32.13,32.1,32.11,12100.0,24.0744,24.0969,24.0744,24.0819,12100.0
2012-10-12 11:10:00,32.11,32.11,32.07,32.1,46300.0,24.0819,24.0819,24.0519,24.0744,46300.0
2012-10-12 11:15:00,32.09,32.1,32.08,32.08,9200.0,24.0669,24.0744,24.0594,24.0594,9200.0
2012-10-12 11:20:00,32.08,32.1,32.08,32.1,12200.0,24.0594,24.0744,24.0594,24.0744,12200.0
2012-10-12 11:25:00,32.1,32.11,32.09,32.1,31100.0,24.0744,24.0819,24.0669,24.0744,31100.0
2012-10-12 11:30:00,32.09,32.1,32.07,32.08,59800.0,24.0669,24.0744,24.0519,24.0594,59800.0
2012-10-12 11:35:00,32.08,32.1,32.07,32.1,42500.0,24.0594,24.0744,24.0519,24.0744,42500.0
2012-10-12 11:40:00,32.1,32.11,32.07,32.09,30000.0,24.0744,24.0819,24.0519,24.0669,30000.0
2012-10-12 11:45:00,32.09,32.12,32.08,32.1,11300.0,24.0669,24.0894,24.0594,24.0744,11300.0
2012-10-12 11:50:00,32.1,32.11,32.08,32.1,15300.0,24.0744,24.0819,24.0594,24.0744,15300.0
2012-10-12 11:55:00,32.1,32.11,32.08,32.09,13700.0,24.0744,24.0819,24.0594,24.0669,13700.0
2012-10-12 12:00:00,32.09,32.1,32.08,32.08,19800.0,24.0669,24.0744,24.0594,24.0594,19800.0
2012-10-12 12:05:00,32.08,32.1,32.07,32.08,44200.0,24.0594,24.0744,24.0519,24.0594,44200.0
2012-10-12 12:10:00,32.08,32.09,32.07,32.09,53900.0,24.0594,24.0669,24.0519,24.0669,53900.0
2012-10-12 12:15:00,32.08,32.1,32.08,32.08,14900.0,24.0594,24.0744,24.0594,24.0594,14900.0
2012-10-12 12:20:00,32.09,32.11,32.07,32.11,75600.0,24.0669,24.0819,24.0519,24.0819,75600.0
2012-10-12 12:25:00,32.1,32.11,32.09,32.1,30400.0,24.0744,24.0819,24.0669,24.0744,30400.0
2012-10-12 12:30:00,32.09,32.1,32.08,32.1,44300.0,24.0669,24.0744,24.0594,24.0744,44300.0
2012-10-12 12:35:00,32.09,32.1,32.07,32.08,32900.0,24.0669,24.0744,24.0519,24.0594,32900.0
2012-10-12 12:40:00,32.08,32.08,32.07,32.08,22200.0,24.0594,24.0594,24.0519,24.0594,22200.0
2012-10-12 12:45:00,32.07,32.08,32.07,32.07,6800.0,24.0519,24.0594,24.0519,24.0519,6800.0
2012-10-12 12:50:00,32.07,32.09,32.07,32.08,25400.0,24.0519,24.0669,24.0519,24.0594,25400.0
2012-10-12 12:55:00,32.08,32.1,32.07,32.09,9100.0,24.0594,24.0744,24.0519,24.0669,9100.0
2012-10-12 13:00:00,32.09,32.09,32.07,32.07,6300.0,24.0669,24.0669,24.0519,24.0519,6300.0
2012-10-12 13:05:00,32.07,32.08,32.07,32.07,8600.0,24.0519,24.0594,24.0519,24.0519,8600.0
2012-10-12 13:10:00,32.07,32.08,32.07,32.08,15800.0,24.0519,24.0594,24.0519,24.0594,15800.0
2012-10-12 13:15:00,32.07,32.11,32.07,32.11,19000.0,24.0519,24.0819,24.0519,24.0819,19000.0
2012-10-12 13:20:00,32.1,32.11,32.08,32.09,8900.0,24.0744,24.0819,24.0594,24.0669,8900.0
2012-10-12 13:25:00,32.08,32.09,32.07,32.07,162700.0,24.0594,24.0669,24.0519,24.0519,162700.0
2012-10-12 13:30:00,32.08,32.08,32.07,32.08,3700.0,24.0594,24.0594,24.0519,24.0594,3700.0
2012-10-12 13:35:00,32.07,32.08,32.05,32.05,17400.0,24.0519,24.0594,24.0369,24.0369,17400.0
2012-10-12 13:40:00,32.05,32.06,32.04,32.04,3900.0,24.0369,24.0444,24.0294,24.0294,3900.0
2012-10-12 13:45:00,32.04,32.05,32.01,32.04,35000.0,24.0294,24.0369,24.0069,24.0294,35000.0
2012-10-12 13:50:00,32.04,32.04,32.03,32.04,7400.0,24.0294,24.0294,24.0219,24.0294,7400.0
2012-10-12 13:55:00,32.03,32.05,32.03,32.05,34200.0,24.0219,24.0369,24.0219,24.0369,34200.0
2012-10-12 14:00:00,32.05,32.05,32.02,32.02,21100.0,24.0369,24.0369,24.0144,24.0144,21100.0
2012-10-12 14:05:00,32.02,32.03,32.01,32.02,24000.0,24.0144,24.0219,24.0069,24.0144,24000.0
2012-10-12 14:10:00,32.03,32.05,32.02,32.02,40000.0,24.0219,24.0369,24.0144,24.0144,40000.0
2012-10-12 14:15:00,32.02,32.03,32.02,32.03,9100.0,24.0144,24.0219,24.0144,24.0219,9100.0
2012-10-12 14:20:00,32.02,32.06,32.02,32.05,30600.0,24.0144,24.0444,24.0144,24.0369,30600.0
2012-10-12 14:25:00,32.04,32.05,32.03,32.05,24900.0,24.0294,24.0369,24.0219,24.0369,24900.0
2012-10-12 14:30:00,32.04,32.05,32.04,32.05,11300.0,24.0294,24.0369,24.0294,24.0369,11300.0
2012-10-12 14:35:00,32.05,32.07,32.04,32.07,35000.0,24.0369,24.0519,24.0294,24.0519,35000.0
2012-10-12 14:40:00,32.06,32.06,32.04,32.05,20200.0,24.0444,24.0444,24.0294,24.0369,20200.0
2012-10-12 14:45:00,32.05,32.06,32.05,32.05,5100.0,24.0369,24.0444,24.0369,24.0369,5100.0
2012-10-12 14:50:00,32.06,32.08,32.05,32.05,52400.0,24.0444,24.0594,24.0369,24.0369,52400.0
2012-10-12 14:55:00,32.06,32.06,32.05,32.05,18400.0,24.0444,24.0444,24.0369,24.0369,18400.0
2012-10-12 15:00:00,32.06,32.06,32.05,32.05,40400.0,24.0444,24.0444,24.0369,24.0369,40400.0
2012-10-12 15:05:00,32.05,32.06,32.05,32.05,10800.0,24.0369,24.0444,24.0369,24.0369,10800.0
2012-10-12 15:10:00,32.05,32.06,32.05,32.05,47000.0,24.0369,24.0444,24.0369,24.0369,47000.0
2012-10-12 15:15:00,32.05,32.07,32.05,32.06,62200.0,24.0369,24.0519,24.0369,24.0444,62200.0
2012-10-12 15:20:00,32.07,32.08,32.05,32.07,46900.0,24.0519,24.0594,24.0369,24.0519,46900.0
2012-10-12 15:25:00,32.07,32.09,32.07,32.08,90500.0,24.0519,24.0669,24.0519,24.0594,90500.0
2012-10-12 15:30:00,32.08,32.08,32.06,32.07,42200.0,24.0594,24.0594,24.0444,24.0519,42200.0
2012-10-12 15:35:00,32.07,32.07,32.06,32.06,24300.0,24.0519,24.0519,24.0444,24.0444,24300.0
2012-10-12 15:40:00,32.07,32.09,32.05,32.09,128700.0,24.0519,24.0669,24.0369,24.0669,128700.0
2012-10-12 15:45:00,32.09,32.1,32.05,32.06,65700.0,24.0669,24.0744,24.0369,24.0444,65700.0
2012-10-12 15:50:00,32.06,32.08,32.05,32.06,124600.0,24.0444,24.0594,24.0369,24.0444,124600.0
2012-10-12 15:55:00,32.06,32.11,32.06,32.1,199500.0,24.0444,24.0819,24.0444,24.0744,199500.0
2012-10-15 09:30:00,32.07,32.17,32.07,32.1,43100.0,24.0519,24.1269,24.0519,24.0744,43100.0
2012-10-15 09:35:00,32.13,32.17,32.05,32.05,15600.0,24.0969,24.1269,24.0369,24.0369,15600.0
2012-10-15 09:40:00,32.05,32.07,32.04,32.06,27600.0,24.0369,24.0519,24.0294,24.0444,27600.0
2012-10-15 09:45:00,32.06,32.1,32.02,32.06,29800.0,24.0444,24.0744,24.0144,24.0444,29800.0
2012-10-15 09:50:00,32.07,32.09,32.04,32.06,65300.0,24.0519,24.0669,24.0294,24.0444,65300.0
2012-10-15 09:55:00,32.05,32.08,32.05,32.07,17000.0,24.0369,24.0594,24.0369,24.0519,17000.0
2012-10-15 10:00:00,32.06,32.1,32.04,32.1,23200.0,24.0444,24.0744,24.0294,24.0744,23200.0
2012-10-15 10:05:00,32.11,32.12,32.05,32.05,14000.0,24.0819,24.0894,24.0369,24.0369,14000.0
2012-10-15 10:10:00,32.05,32.08,32.03,32.05,53500.0,24.0369,24.0594,24.0219,24.0369,53500.0
2012-10-15 10:15:00,32.05,32.07,32.02,32.06,14300.0,24.0369,24.0519,24.0144,24.0444,14300.0
2012-10-15 10:20:00,32.07,32.09,32.06,32.06,11000.0,24.0519,24.0669,24.0444,24.0444,11000.0
2012-10-15 10:25:00,32.07,32.07,32.04,32.04,13800.0,24.0519,24.0519,24.0294,24.0294,13800.0
2012-10-15 10:30:00,32.05,32.1,32.04,32.07,18200.0,24.0369,24.0744,24.0294,24.0519,18200.0
2012-10-15 10:35:00,32.09,32.09,32.05,32.06,9100.0,24.0669,24.0669,24.0369,24.0444,9100.0
2012-10-15 10:40:00,32.06,32.07,32.05,32.06,12700.0,24.0444,24.0519,24.0369,24.0444,12700.0
2012-10-15 10:45:00,32.06,32.06,32.04,32.05,10300.0,24.0444,24.0444,24.0294,24.0369,10300.0
2012-10-15 10:50:00,32.04,32.05,32.0,32.0,42400.0,24.0294,24.0369,23.9994,23.9994,42400.0
2012-10-15 10:55:00,32.0,32.04,32.0,32.04,39700.0,23.9994,24.0294,23.9994,24.0294,39700.0
2012-10-15 11:00:00,32.04,32.04,32.01,32.01,11200.0,24.0294,24.0294,24.0069,24.0069,11200.0
2012-10-15 11:05:00,32.0,32.04,32.0,32.01,15100.0,23.9994,24.0294,23.9994,24.0069,15100.0
2012-10-15 11:10:00,32.01,32.02,32.0,32.0,23300.0,24.0069,24.0144,23.9994,23.9994,23300.0
2012-10-15 11:15:00,32.01,32.02,32.01,32.01,10000.0,24.0069,24.0144,24.0069,24.0069,10000.0
2012-10-15 11:20:00,32.01,32.02,32.0,32.01,24200.0,24.0069,24.0144,23.9994,24.0069,24200.0
2012-10-15 11:25:00,32.01,32.01,31.99,32.01,35800.0,24.0069,24.0069,23.9919,24.0069,35800.0
2012-10-15 11:30:00,32.0,32.01,32.0,32.01,6000.0,23.9994,24.0069,23.9994,24.0069,6000.0
2012-10-15 11:35:00,32.01,32.04,32.01,32.04,11700.0,24.0069,24.0294,24.0069,24.0294,11700.0
2012-10-15 11:40:00,32.05,32.08,32.05,32.05,42200.0,24.0369,24.0594,24.0369,24.0369,42200.0
2012-10-15 11:45:00,32.05,32.06,32.04,32.05,6000.0,24.0369,24.0444,24.0294,24.0369,6000.0
2012-10-15 11:50:00,32.05,32.06,32.04,32.04,9700.0,24.0369,24.0444,24.0294,24.0294,9700.0
2012-10-15 11:55:00,32.05,32.06,32.03,32.03,7700.0,24.0369,24.0444,24.0219,24.0219,7700.0
2012-10-15 12:00:00,32.03,32.06,32.03,32.04,11200.0,24.0219,24.0444,24.0219,24.0294,11200.0
2012-10-15 12:05:00,32.04,32.05,32.03,32.05,4100.0,24.0294,24.0369,24.0219,24.0369,4100.0
2012-10-15 12:10:00,32.05,32.06,32.04,32.06,8400.0,24.0369,24.0444,24.0294,24.0444,8400.0
2012-10-15 12:15:00,32.06,32.06,32.04,32.05,8900.0,24.0444,24.0444,24.0294,24.0369,8900.0
2012-10-15 12:20:00,32.05,32.07,32.04,32.05,14000.0,24.0369,24.0519,24.0294,24.0369,14000.0
2012-10-15 12:25:00,32.05,32.1,32.04,32.09,18500.0,24.0369,24.0744,24.0294,24.0669,18500.0
2012-10-15 12:30:00,32.1,32.11,32.08,32.1,22900.0,24.0744,24.0819,24.0594,24.0744,22900.0
2012-10-15 12:35:00,32.1,32.11,32.09,32.1,15600.0,24.0744,24.0819,24.0669,24.0744,15600.0
2012-10-15 12:40:00,32.11,32.12,32.11,32.11,1700.0,24.0819,24.0894,24.0819,24.0819,1700.0
2012-10-15 12:45:00,32.12,32.13,32.11,32.12,40400.0,24.0894,24.0969,24.0819,24.0894,40400.0
2012-10-15 12:50:00,32.12,32.16,32.12,32.15,27400.0,24.0894,24.1194,24.0894,24.1119,27400.0
2012-10-15 12:55:00,32.16,32.17,32.16,32.16,9000.0,24.1194,24.1269,24.1194,24.1194,9000.0
2012-10-15 13:00:00,32.17,32.18,32.17,32.17,2500.0,24.1269,24.1344,24.1269,24.1269,2500.0
2012-10-15 13:05:00,32.18,32.2,32.17,32.17,24700.0,24.1344,24.1494,24.1269,24.1269,24700.0
2012-10-15 13:10:00,32.18,32.19,32.17,32.17,15900.0,24.1344,24.1419,24.1269,24.1269,15900.0
2012-10-15 13:15:00,32.18,32.2,32.17,32.19,15600.0,24.1344,24.1494,24.1269,24.1419,15600.0
2012-10-15 13:20:00,32.19,32.19,32.17,32.17,8000.0,24.1419,24.1419,24.1269,24.1269,8000.0
2012-10-15 13:25:00,32.18,32.18,32.16,32.16,12300.0,24.1344,24.1344,24.1194,24.1194,12300.0
2012-10-15 13:30:00,32.16,32.19,32.16,32.18,8600.0,24.1194,24.1419,24.1194,24.1344,8600.0
2012-10-15 13:35:00,32.18,32.19,32.18,32.18,3100.0,24.1344,24.1419,24.1344,24.1344,3100.0
2012-10-15 13:40:00,32.19,32.19,32.18,32.19,2600.0,24.1419,24.1419,24.1344,24.1419,2600.0
2012-10-15 13:45:00,32.19,32.19,32.18,32.18,15000.0,24.1419,24.1419,24.1344,24.1344,15000.0
2012-10-15 13:50:00,32.18,32.19,32.18,32.19,5900.0,24.1344,24.1419,24.1344,24.1419,5900.0
2012-10-15 13:55:00,32.19,32.19,32.18,32.18,7200.0,24.1419,24.1419,24.1344,24.1344,7200.0
2012-10-15 14:00:00,32.19,32.19,32.18,32.18,3600.0,24.1419,24.1419,24.1344,24.1344,3600.0
2012-10-15 14:05:00,32.18,32.19,32.15,32.17,29900.0,24.1344,24.1419,24.1119,24.1269,29900.0
2012-10-15 14:10:00,32.18,32.19,32.18,32.19,7900.0,24.1344,24.1419,24.1344,24.1419,7900.0
2012-10-15 14:15:00,32.18,32.19,32.18,32.18,6600.0,24.1344,24.1419,24.1344,24.1344,6600.0
2012-10-15 14:20:00,32.19,32.19,32.18,32.19,15100.0,24.1419,24.1419,24.1344,24.1419,15100.0
2012-10-15 14:25:00,32.18,32.19,32.18,32.18,6900.0,24.1344,24.1419,24.1344,24.1344,6900.0
2012-10-15 14:30:00,32.19,32.19,32.16,32.16,15000.0,24.1419,24.1419,24.1194,24.1194,15000.0
2012-10-15 14:35:00,32.17,32.17,32.16,32.17,7700.0,24.1269,24.1269,24.1194,24.1269,7700.0
2012-10-15 14:40:00,32.17,32.18,32.16,32.16,18300.0,24.1269,24.1344,24.1194,24.1194,18300.0
2012-10-15 14:45:00,32.16,32.17,32.15,32.17,6700.0,24.1194,24.1269,24.1119,24.1269,6700.0
2012-10-15 14:50:00,32.17,32.2,32.16,32.2,18200.0,24.1269,24.1494,24.1194,24.1494,18200.0
2012-10-15 14:55:00,32.19,32.22,32.19,32.21,23700.0,24.1419,24.1644,24.1419,24.1569,23700.0
2012-10-15 15:00:00,32.22,32.22,32.2,32.2,24900.0,24.1644,24.1644,24.1494,24.1494,24900.0
2012-10-15 15:05:00,32.21,32.21,32.2,32.2,12000.0,24.1569,24.1569,24.1494,24.1494,12000.0
2012-10-15 15:10:00,32.21,32.25,32.21,32.23,38700.0,24.1569,24.1869,24.1569,24.1719,38700.0
2012-10-15 15:15:00,32.23,32.27,32.23,32.25,20800.0,24.1719,24.2019,24.1719,24.1869,20800.0
2012-10-15 15:20:00,32.25,32.26,32.25,32.26,10100.0,24.1869,24.1944,24.1869,24.1944,10100.0
2012-10-15 15:25:00,32.26,32.26,32.25,32.26,19100.0,24.1944,24.1944,24.1869,24.1944,19100.0
2012-10-15 15:30:00,32.26,32.27,32.25,32.26,30900.0,24.1944,24.2019,24.1869,24.1944,30900.0
2012-10-15 15:35:00,32.26,32.26,32.23,32.23,46300.0,24.1944,24.1944,24.1719,24.1719,46300.0
2012-10-15 15:40:00,32.23,32.24,32.22,32.23,100900.0,24.1719,24.1794,24.1644,24.1719,100900.0
2012-10-15 15:45:00,32.23,32.27,32.23,32.27,129500.0,24.1719,24.2019,24.1719,24.2019,129500.0
2012-10-15 15:50:00,32.27,32.27,32.25,32.26,61700.0,24.2019,24.2019,24.1869,24.1944,61700.0
2012-10-15 15:55:00,32.26,32.32,32.25,32.31,188400.0,24.1944,24.2394,24.1869,24.2319,188400.0
2012-10-16 09:30:00,32.41,32.44,32.35,32.39,41200.0,24.3069,24.3294,24.2619,24.2919,41200.0
2012-10-16 09:35:00,32.39,32.42,32.38,32.4,8100.0,24.2919,24.3144,24.2844,24.2994,8100.0
2012-10-16 09:40:00,32.39,32.41,32.38,32.4,9200.0,24.2919,24.3069,24.2844,24.2994,9200.0
2012-10-16 09:45:00,32.42,32.43,32.41,32.43,21200.0,24.3144,24.3219,24.3069,24.3219,21200.0
2012-10-16 09:50:00,32.43,32.44,32.39,32.39,16000.0,24.3219,24.3294,24.2919,24.2919,16000.0
2012-10-16 09:55:00,32.4,32.4,32.35,32.39,22200.0,24.2994,24.2994,24.2619,24.2919,22200.0
2012-10-16 10:00:00,32.38,32.42,32.38,32.4,8800.0,24.2844,24.3144,24.2844,24.2994,8800.0
2012-10-16 10:05:00,32.4,32.44,32.4,32.41,14100.0,24.2994,24.3294,24.2994,24.3069,14100.0
2012-10-16 10:10:00,32.41,32.42,32.39,32.4,15100.0,24.3069,24.3144,24.2919,24.2994,15100.0
2012-10-16 10:15:00,32.39,32.41,32.36,32.37,21500.0,24.2919,24.3069,24.2694,24.2769,21500.0
2012-10-16 10:20:00,32.37,32.38,32.36,32.38,7900.0,24.2769,24.2844,24.2694,24.2844,7900.0
2012-10-16 10:25:00,32.39,32.41,32.37,32.38,34300.0,24.2919,24.3069,24.2769,24.2844,34300.0
2012-10-16 10:30:00,32.38,32.42,32.37,32.42,42800.0,24.2844,24.3144,24.2769,24.3144,42800.0
2012-10-16 10:35:00,32.42,32.43,32.41,32.43,16200.0,24.3144,24.3219,24.3069,24.3219,16200.0
2012-10-16 10:40:00,32.42,32.45,32.42,32.44,26000.0,24.3144,24.3369,24.3144,24.3294,26000.0
2012-10-16 10:45:00,32.44,32.45,32.41,32.41,14000.0,24.3294,24.3369,24.3069,24.3069,14000.0
2012-10-16 10:50:00,32.41,32.41,32.39,32.4,25800.0,24.3069,24.3069,24.2919,24.2994,25800.0
2012-10-16 10:55:00,32.41,32.43,32.4,32.41,17000.0,24.3069,24.3219,24.2994,24.3069,17000.0
2012-10-16 11:00:00,32.41,32.42,32.38,32.39,20500.0,24.3069,24.3144,24.2844,24.2919,20500.0
2012-10-16 11:05:00,32.39,32.39,32.38,32.39,11500.0,24.2919,24.2919,24.2844,24.2919,11500.0
2012-10-16 11:10:00,32.38,32.4,32.37,32.4,36300.0,24.2844,24.2994,24.2769,24.2994,36300.0
2012-10-16 11:15:00,32.39,32.4,32.39,32.4,6300.0,24.2919,24.2994,24.2919,24.2994,6300.0
2012-10-16 11:20:00,32.39,32.41,32.39,32.4,20900.0,24.2919,24.3069,24.2919,24.2994,20900.0
2012-10-16 11:25:00,32.41,32.43,32.4,32.41,21400.0,24.3069,24.3219,24.2994,24.3069,21400.0
2012-10-16 11:30:00,32.41,32.42,32.4,32.41,18400.0,24.3069,24.3144,24.2994,24.3069,18400.0
2012-10-16 11:35:00,32.41,32.42,32.4,32.41,23500.0,24.3069,24.3144,24.2994,24.3069,23500.0
2012-10-16 11:40:00,32.41,32.41,32.39,32.39,19300.0,24.3069,24.3069,24.2919,24.2919,19300.0
2012-10-16 11:45:00,32.39,32.4,32.38,32.4,20300.0,24.2919,24.2994,24.2844,24.2994,20300.0
2012-10-16 11:50:00,32.4,32.41,32.39,32.4,3600.0,24.2994,24.3069,24.2919,24.2994,3600.0
2012-10-16 11:55:00,32.4,32.41,32.4,32.4,15800.0,24.2994,24.3069,24.2994,24.2994,15800.0
2012-10-16 12:00:00,32.4,32.44,32.4,32.44,32200.0,24.2994,24.3294,24.2994,24.3294,32200.0
2012-10-16 12:05:00,32.44,32.5,32.43,32.5,42800.0,24.3294,24.3744,24.3219,24.3744,42800.0
2012-10-16 12:10:00,32.5,32.52,32.5,32.52,35800.0,24.3744,24.3894,24.3744,24.3894,35800.0
2012-10-16 12:15:00,32.51,32.53,32.5,32.52,27600.0,24.3819,24.3969,24.3744,24.3894,27600.0
2012-10-16 12:20:00,32.52,32.53,32.52,32.53,9900.0,24.3894,24.3969,24.3894,24.3969,9900.0
2012-10-16 12:25:00,32.52,32.53,32.52,32.52,5900.0,24.3894,24.3969,24.3894,24.3894,5900.0
2012-10-16 12:30:00,32.53,32.56,32.52,32.54,29500.0,24.3969,24.4194,24.3894,24.4044,29500.0
2012-10-16 12:35:00,32.55,32.56,32.54,32.55,10200.0,24.4119,24.4194,24.4044,24.4119,10200.0
2012-10-16 12:40:00,32.55,32.56,32.55,32.56,15200.0,24.4119,24.4194,24.4119,24.4194,15200.0
2012-10-16 12:45:00,32.55,32.56,32.55,32.55,18600.0,24.4119,24.4194,24.4119,24.4119,18600.0
2012-10-16 12:50:00,32.56,32.56,32.54,32.55,22000.0,24.4194,24.4194,24.4044,24.4119,22000.0
2012-10-16 12:55:00,32.54,32.54,32.52,32.52,16900.0,24.4044,24.4044,24.3894,24.3894,16900.0
2012-10-16 13:00:00,32.53,32.53,32.51,32.51,32500.0,24.3969,24.3969,24.3819,24.3819,32500.0
2012-10-16 13:05:00,32.52,32.52,32.51,32.51,16900.0,24.3894,24.3894,24.3819,24.3819,16900.0
2012-10-16 13:10:00,32.52,32.52,32.49,32.5,83800.0,24.3894,24.3894,24.3669,24.3744,83800.0
2012-10-16 13:15:00,32.5,32.51,32.49,32.49,14900.0,24.3744,24.3819,24.3669,24.3669,14900.0
2012-10-16 13:20:00,32.49,32.5,32.48,32.48,20000.0,24.3669,24.3744,24.3594,24.3594,20000.0
2012-10-16 13:25:00,32.49,32.49,32.47,32.47,26400.0,24.3669,24.3669,24.3519,24.3519,26400.0
2012-10-16 13:30:00,32.48,32.48,32.46,32.46,30600.0,24.3594,24.3594,24.3444,24.3444,30600.0
2012-10-16 13:35:00,32.46,32.47,32.46,32.46,9700.0,24.3444,24.3519,24.3444,24.3444,9700.0
2012-10-16 13:40:00,32.46,32.47,32.44,32.44,10600.0,24.3444,24.3519,24.3294,24.3294,10600.0
2012-10-16 13:45:00,32.44,32.45,32.44,32.45,10500.0,24.3294,24.3369,24.3294,24.3369,10500.0
2012-10-16 13:50:00,32.44,32.45,32.44,32.45,8000.0,24.3294,24.3369,24.3294,24.3369,8000.0
2012-10-16 13:55:00,32.45,32.48,32.44,32.45,36600.0,24.3369,24.3594,24.3294,24.3369,36600.0
2012-10-16 14:00:00,32.45,32.47,32.45,32.47,12300.0,24.3369,24.3519,24.3369,24.3519,12300.0
2012-10-16 14:05:00,32.47,32.47,32.44,32.45,26800.0,24.3519,24.3519,24.3294,24.3369,26800.0
2012-10-16 14:10:00,32.45,32.46,32.43,32.46,29800.0,24.3369,24.3444,24.3219,24.3444,29800.0
2012-10-16 14:15:00,32.46,32.47,32.44,32.44,12400.0,24.3444,24.3519,24.3294,24.3294,12400.0
2012-10-16 14:20:00,32.45,32.47,32.43,32.46,13000.0,24.3369,24.3519,24.3219,24.3444,13000.0
2012-10-16 14:25:00,32.46,32.47,32.44,32.44,8700.0,24.3444,24.3519,24.3294,24.3294,8700.0
2012-10-16 14:30:00,32.45,32.46,32.43,32.44,12500.0,24.3369,24.3444,24.3219,24.3294,12500.0
2012-10-16 14:35:00,32.43,32.45,32.43,32.44,14800.0,24.3219,24.3369,24.3219,24.3294,14800.0
2012-10-16 14:40:00,32.44,32.45,32.43,32.44,16900.0,24.3294,24.3369,24.3219,24.3294,16900.0
2012-10-16 14:45:00,32.45,32.45,32.43,32.44,9200.0,24.3369,24.3369,24.3219,24.3294,9200.0
2012-10-16 14:50:00,32.44,32.45,32.42,32.45,19200.0,24.3294,24.3369,24.3144,24.3369,19200.0
2012-10-16 14:55:00,32.44,32.45,32.42,32.45,16000.0,24.3294,24.3369,24.3144,24.3369,16000.0
2012-10-16 15:00:00,32.45,32.45,32.44,32.45,18500.0,24.3369,24.3369,24.3294,24.3369,18500.0
2012-10-16 15:05:00,32.45,32.46,32.44,32.46,48500.0,24.3369,24.3444,24.3294,24.3444,48500.0
2012-10-16 15:10:00,32.46,32.46,32.44,32.44,18600.0,24.3444,24.3444,24.3294,24.3294,18600.0
2012-10-16 15:15:00,32.44,32.45,32.44,32.44,67800.0,24.3294,24.3369,24.3294,24.3294,67800.0
2012-10-16 15:20:00,32.45,32.45,32.44,32.45,18800.0,24.3369,24.3369,24.3294,24.3369,18800.0
2012-10-16 15:25:00,32.44,32.45,32.44,32.45,25200.0,24.3294,24.3369,24.3294,24.3369,25200.0
2012-10-16 15:30:00,32.45,32.45,32.44,32.44,15400.0,24.3369,24.3369,24.3294,24.3294,15400.0
2012-10-16 15:35:00,32.44,32.45,32.44,32.45,56600.0,24.3294,24.3369,24.3294,24.3369,56600.0
2012-10-16 15:40:00,32.45,32.46,32.44,32.45,72800.0,24.3369,24.3444,24.3294,24.3369,72800.0
2012-10-16 15:45:00,32.46,32.47,32.44,32.45,90400.0,24.3444,24.3519,24.3294,24.3369,90400.0
2012-10-16 15:50:00,32.45,32.48,32.45,32.47,75500.0,24.3369,24.3594,24.3369,24.3519,75500.0
2012-10-16 15:55:00,32.47,32.47,32.45,32.47,202600.0,24.3519,24.3519,24.3369,24.3519,202600.0
2012-10-17 09:30:00,32.5,32.52,32.4,32.46,50300.0,24.3744,24.3894,24.2994,24.3444,50300.0
2012-10-17 09:35:00,32.42,32.47,32.42,32.45,6500.0,24.3144,24.3519,24.3144,24.3369,6500.0
2012-10-17 09:40:00,32.45,32.55,32.45,32.54,11700.0,24.3369,24.4119,24.3369,24.4044,11700.0
2012-10-17 09:45:00,32.55,32.65,32.55,32.64,69600.0,24.4119,24.4869,24.4119,24.4794,69600.0
2012-10-17 09:50:00,32.64,32.65,32.61,32.65,37500.0,24.4794,24.4869,24.4569,24.4869,37500.0
2012-10-17 09:55:00,32.65,32.7,32.65,32.65,43400.0,24.4869,24.5244,24.4869,24.4869,43400.0
2012-10-17 10:00:00,32.64,32.67,32.61,32.63,39500.0,24.4794,24.5019,24.4569,24.4719,39500.0
2012-10-17 10:05:00,32.63,32.64,32.6,32.61,19500.0,24.4719,24.4794,24.4494,24.4569,19500.0
2012-10-17 10:10:00,32.61,32.62,32.6,32.6,21200.0,24.4569,24.4644,24.4494,24.4494,21200.0
2012-10-17 10:15:00,32.6,32.63,32.6,32.61,30100.0,24.4494,24.4719,24.4494,24.4569,30100.0
2012-10-17 10:20:00,32.61,32.65,32.6,32.65,36400.0,24.4569,24.4869,24.4494,24.4869,36400.0
2012-10-17 10:25:00,32.64,32.65,32.63,32.63,8700.0,24.4794,24.4869,24.4719,24.4719,8700.0
2012-10-17 10:30:00,32.64,32.66,32.64,32.66,13200.0,24.4794,24.4944,24.4794,24.4944,13200.0
2012-10-17 10:35:00,32.65,32.66,32.61,32.61,25000.0,24.4869,24.4944,24.4569,24.4569,25000.0
2012-10-17 10:40:00,32.61,32.62,32.57,32.6,73600.0,24.4569,24.4644,24.4269,24.4494,73600.0
2012-10-17 10:45:00,32.59,32.61,32.58,32.61,28100.0,24.4419,24.4569,24.4344,24.4569,28100.0
2012-10-17 10:50:00,32.6,32.6,32.59,32.59,30800.0,24.4494,24.4494,24.4419,24.4419,30800.0
2012-10-17 10:55:00,32.6,32.6,32.57,32.59,30400.0,24.4494,24.4494,24.4269,24.4419,30400.0
2012-10-17 11:00:00,32.6,32.62,32.59,32.61,19900.0,24.4494,24.4644,24.4419,24.4569,19900.0
2012-10-17 11:05:00,32.6,32.61,32.59,32.6,10900.0,24.4494,24.4569,24.4419,24.4494,10900.0
2012-10-17 11:10:00,32.59,32.61,32.58,32.61,13100.0,24.4419,24.4569,24.4344,24.4569,13100.0
2012-10-17 11:15:00,32.61,32.62,32.61,32.62,45400.0,24.4569,24.4644,24.4569,24.4644,45400.0
2012-10-17 11:20:00,32.63,32.66,32.61,32.65,66700.0,24.4719,24.4944,24.4569,24.4869,66700.0
2012-10-17 11:25:00,32.65,32.65,32.64,32.65,9400.0,24.4869,24.4869,24.4794,24.4869,9400.0
2012-10-17 11:30:00,32.64,32.66,32.62,32.65,15400.0,24.4794,24.4944,24.4644,24.4869,15400.0
2012-10-17 11:35:00,32.66,32.66,32.65,32.65,4200.0,24.4944,24.4944,24.4869,24.4869,4200.0
2012-10-17 11:40:00,32.65,32.66,32.64,32.64,10800.0,24.4869,24.4944,24.4794,24.4794,10800.0
2012-10-17 11:45:00,32.64,32.65,32.64,32.64,11600.0,24.4794,24.4869,24.4794,24.4794,11600.0
2012-10-17 11:50:00,32.64,32.66,32.64,32.65,6900.0,24.4794,24.4944,24.4794,24.4869,6900.0
2012-10-17 11:55:00,32.65,32.69,32.65,32.69,11400.0,24.4869,24.5169,24.4869,24.5169,11400.0
2012-10-17 12:00:00,32.69,32.69,32.68,32.68,7100.0,24.5169,24.5169,24.5094,24.5094,7100.0
2012-10-17 12:05:00,32.68,32.7,32.68,32.69,19400.0,24.5094,24.5244,24.5094,24.5169,19400.0
2012-10-17 12:10:00,32.7,32.75,32.7,32.75,41900.0,24.5244,24.5619,24.5244,24.5619,41900.0
2012-10-17 12:15:00,32.74,32.76,32.73,32.75,22400.0,24.5544,24.5694,24.5469,24.5619,22400.0
2012-10-17 12:20:00,32.75,32.76,32.73,32.75,20000.0,24.5619,24.5694,24.5469,24.5619,20000.0
2012-10-17 12:25:00,32.75,32.76,32.74,32.74,7200.0,24.5619,24.5694,24.5544,24.5544,7200.0
2012-10-17 12:30:00,32.74,32.75,32.74,32.75,1900.0,24.5544,24.5619,24.5544,24.5619,1900.0
2012-10-17 12:35:00,32.74,32.75,32.73,32.73,8600.0,24.5544,24.5619,24.5469,24.5469,8600.0
2012-10-17 12:40:00,32.74,32.75,32.73,32.75,10600.0,24.5544,24.5619,24.5469,24.5619,10600.0
2012-10-17 12:45:00,32.75,32.75,32.73,32.74,17700.0,24.5619,24.5619,24.5469,24.5544,17700.0
2012-10-17 12:50:00,32.74,32.75,32.74,32.75,16100.0,24.5544,24.5619,24.5544,24.5619,16100.0
2012-10-17 12:55:00,32.74,32.76,32.74,32.74,32800.0,24.5544,24.5694,24.5544,24.5544,32800.0
2012-10-17 13:00:00,32.75,32.79,32.74,32.78,28700.0,24.5619,24.5919,24.5544,24.5844,28700.0
2012-10-17 13:05:00,32.77,32.78,32.76,32.77,11100.0,24.5769,24.5844,24.5694,24.5769,11100.0
2012-10-17 13:10:00,32.77,32.78,32.77,32.77,6200.0,24.5769,24.5844,24.5769,24.5769,6200.0
2012-10-17 13:15:00,32.78,32.78,32.77,32.77,10700.0,24.5844,24.5844,24.5769,24.5769,10700.0
2012-10-17 13:20:00,32.77,32.78,32.76,32.76,19500.0,24.5769,24.5844,24.5694,24.5694,19500.0
2012-10-17 13:25:00,32.77,32.78,32.76,32.77,9900.0,24.5769,24.5844,24.5694,24.5769,9900.0
2012-10-17 13:30:00,32.78,32.78,32.75,32.76,16400.0,24.5844,24.5844,24.5619,24.5694,16400.0
2012-10-17 13:35:00,32.76,32.77,32.73,32.74,14400.0,24.5694,24.5769,24.5469,24.5544,14400.0
2012-10-17 13:40:00,32.73,32.76,32.73,32.74,25700.0,24.5469,24.5694,24.5469,24.5544,25700.0
2012-10-17 13:45:00,32.74,32.75,32.72,32.74,15800.0,24.5544,24.5619,24.5394,24.5544,15800.0
2012-10-17 13:50:00,32.74,32.75,32.73,32.74,15700.0,24.5544,24.5619,24.5469,24.5544,15700.0
2012-10-17 13:55:00,32.74,32.75,32.73,32.75,14900.0,24.5544,24.5619,24.5469,24.5619,14900.0
2012-10-17 14:00:00,32.75,32.77,32.75,32.77,16300.0,24.5619,24.5769,24.5619,24.5769,16300.0
2012-10-17 14:05:00,32.77,32.81,32.76,32.8,24100.0,24.5769,24.6069,24.5694,24.5994,24100.0
2012-10-17 14:10:00,32.79,32.81,32.79,32.81,6400.0,24.5919,24.6069,24.5919,24.6069,6400.0
2012-10-17 14:15:00,32.81,32.81,32.8,32.8,9100.0,24.6069,24.6069,24.5994,24.5994,9100.0
2012-10-17 14:20:00,32.8,32.83,32.8,32.83,11300.0,24.5994,24.6219,24.5994,24.6219,11300.0
2012-10-17 14:25:00,32.82,32.84,32.81,32.82,21100.0,24.6144,24.6294,24.6069,24.6144,21100.0
2012-10-17 14:30:00,32.82,32.82,32.79,32.79,19300.0,24.6144,24.6144,24.5919,24.5919,19300.0
2012-10-17 14:35:00,32.79,32.79,32.78,32.78,12900.0,24.5919,24.5919,24.5844,24.5844,12900.0
2012-10-17 14:40:00,32.79,32.79,32.77,32.77,24800.0,24.5919,24.5919,24.5769,24.5769,24800.0
2012-10-17 14:45:00,32.78,32.78,32.77,32.77,11400.0,24.5844,24.5844,24.5769,24.5769,11400.0
2012-10-17 14:50:00,32.77,32.78,32.77,32.77,12100.0,24.5769,24.5844,24.5769,24.5769,12100.0
2012-10-17 14:55:00,32.77,32.78,32.77,32.77,25100.0,24.5769,24.5844,24.5769,24.5769,25100.0
2012-10-17 15:00:00,32.77,32.78,32.75,32.75,35900.0,24.5769,24.5844,24.5619,24.5619,35900.0
2012-10-17 15:05:00,32.75,32.76,32.73,32.75,59200.0,24.5619,24.5694,24.5469,24.5619,59200.0
2012-10-17 15:10:00,32.75,32.76,32.74,32.74,47400.0,24.5619,24.5694,24.5544,24.5544,47400.0
2012-10-17 15:15:00,32.75,32.76,32.74,32.74,38500.0,24.5619,24.5694,24.5544,24.5544,38500.0
2012-10-17 15:20:00,32.74,32.75,32.74,32.75,18100.0,24.5544,24.5619,24.5544,24.5619,18100.0
2012-10-17 15:25:00,32.75,32.75,32.74,32.75,10800.0,24.5619,24.5619,24.5544,24.5619,10800.0
2012-10-17 15:30:00,32.75,32.78,32.74,32.77,72200.0,24.5619,24.5844,24.5544,24.5769,72200.0
2012-10-17 15:35:00,32.77,32.78,32.76,32.77,92900.0,24.5769,24.5844,24.5694,24.5769,92900.0
2012-10-17 15:40:00,32.78,32.78,32.77,32.77,27200.0,24.5844,24.5844,24.5769,24.5769,27200.0
2012-10-17 15:45:00,32.78,32.78,32.77,32.77,70200.0,24.5844,24.5844,24.5769,24.5769,70200.0
2012-10-17 15:50:00,32.77,32.78,32.75,32.76,107700.0,24.5769,24.5844,24.5619,24.5694,107700.0
2012-10-17 15:55:00,32.76,32.76,32.73,32.73,194800.0,24.5694,24.5694,24.5469,24.5469,194800.0
2012-10-18 09:30:00,32.73,32.84,32.7,32.79,62400.0,24.5469,24.6294,24.5244,24.5919,62400.0
2012-10-18 09:35:00,32.79,32.84,32.76,32.78,11000.0,24.5919,24.6294,24.5694,24.5844,11000.0
2012-10-18 09:40:00,32.78,32.89,32.78,32.88,27700.0,24.5844,24.6669,24.5844,24.6594,27700.0
2012-10-18 09:45:00,32.88,32.89,32.82,32.86,22300.0,24.6594,24.6669,24.6144,24.6444,22300.0
2012-10-18 09:50:00,32.86,32.88,32.85,32.88,14700.0,24.6444,24.6594,24.6369,24.6594,14700.0
2012-10-18 09:55:00,32.88,32.89,32.85,32.88,18400.0,24.6594,24.6669,24.6369,24.6594,18400.0
2012-10-18 10:00:00,32.89,32.94,32.84,32.86,40600.0,24.6669,24.7044,24.6294,24.6444,40600.0
2012-10-18 10:05:00,32.86,32.87,32.82,32.85,30600.0,24.6444,24.6519,24.6144,24.6369,30600.0
2012-10-18 10:10:00,32.85,32.86,32.79,32.8,35500.0,24.6369,24.6444,24.5919,24.5994,35500.0
2012-10-18 10:15:00,32.8,32.81,32.75,32.78,31800.0,24.5994,24.6069,24.5619,24.5844,31800.0
2012-10-18 10:20:00,32.78,32.82,32.76,32.8,32200.0,24.5844,24.6144,24.5694,24.5994,32200.0
2012-10-18 10:25:00,32.8,32.81,32.8,32.81,17900.0,24.5994,24.6069,24.5994,24.6069,17900.0
2012-10-18 10:30:00,32.82,32.84,32.81,32.83,36300.0,24.6144,24.6294,24.6069,24.6219,36300.0
2012-10-18 10:35:00,32.83,32.86,32.83,32.85,25600.0,24.6219,24.6444,24.6219,24.6369,25600.0
2012-10-18 10:40:00,32.85,32.85,32.81,32.82,36900.0,24.6369,24.6369,24.6069,24.6144,36900.0
2012-10-18 10:45:00,32.83,32.83,32.82,32.82,28300.0,24.6219,24.6219,24.6144,24.6144,28300.0
2012-10-18 10:50:00,32.83,32.84,32.82,32.84,19100.0,24.6219,24.6294,24.6144,24.6294,19100.0
2012-10-18 10:55:00,32.84,32.86,32.83,32.84,20400.0,24.6294,24.6444,24.6219,24.6294,20400.0
2012-10-18 11:00:00,32.83,32.87,32.83,32.87,19900.0,24.6219,24.6519,24.6219,24.6519,19900.0
2012-10-18 11:05:00,32.87,32.88,32.85,32.86,33700.0,24.6519,24.6594,24.6369,24.6444,33700.0
2012-10-18 11:10:00,32.85,32.86,32.85,32.85,10300.0,24.6369,24.6444,24.6369,24.6369,10300.0
2012-10-18 11:15:00,32.85,32.88,32.85,32.85,33400.0,24.6369,24.6594,24.6369,24.6369,33400.0
2012-10-18 11:20:00,32.85,32.85,32.82,32.83,40500.0,24.6369,24.6369,24.6144,24.6219,40500.0
2012-10-18 11:25:00,32.83,32.84,32.82,32.84,18800.0,24.6219,24.6294,24.6144,24.6294,18800.0
2012-10-18 11:30:00,32.83,32.85,32.83,32.85,8500.0,24.6219,24.6369,24.6219,24.6369,8500.0
2012-10-18 11:35:00,32.85,32.85,32.84,32.85,10800.0,24.6369,24.6369,24.6294,24.6369,10800.0
2012-10-18 11:40:00,32.85,32.85,32.83,32.83,20500.0,24.6369,24.6369,24.6219,24.6219,20500.0
2012-10-18 11:45:00,32.84,32.86,32.83,32.86,15800.0,24.6294,24.6444,24.6219,24.6444,15800.0
2012-10-18 11:50:00,32.85,32.89,32.85,32.88,9000.0,24.6369,24.6669,24.6369,24.6594,9000.0
2012-10-18 11:55:00,32.89,32.91,32.89,32.91,10700.0,24.6669,24.6819,24.6669,24.6819,10700.0
2012-10-18 12:00:00,32.91,32.94,32.91,32.91,24700.0,24.6819,24.7044,24.6819,24.6819,24700.0
2012-10-18 12:05:00,32.9,32.91,32.9,32.91,4900.0,24.6744,24.6819,24.6744,24.6819,4900.0
2012-10-18 12:10:00,32.9,32.92,32.9,32.92,8100.0,24.6744,24.6894,24.6744,24.6894,8100.0
2012-10-18 12:15:00,32.92,32.95,32.92,32.95,36300.0,24.6894,24.7119,24.6894,24.7119,36300.0
2012-10-18 12:20:00,32.95,32.95,32.94,32.95,5900.0,24.7119,24.7119,24.7044,24.7119,5900.0
2012-10-18 12:25:00,32.94,32.95,32.94,32.94,8100.0,24.7044,24.7119,24.7044,24.7044,8100.0
2012-10-18 12:30:00,32.95,32.96,32.93,32.95,24200.0,24.7119,24.7194,24.6969,24.7119,24200.0
2012-10-18 12:35:00,32.94,32.98,32.94,32.96,22400.0,24.7044,24.7344,24.7044,24.7194,22400.0
2012-10-18 12:40:00,32.97,32.97,32.93,32.94,17700.0,24.7269,24.7269,24.6969,24.7044,17700.0
2012-10-18 12:45:00,32.93,32.93,32.91,32.91,11300.0,24.6969,24.6969,24.6819,24.6819,11300.0
2012-10-18 12:50:00,32.91,32.95,32.9,32.95,17200.0,24.6819,24.7119,24.6744,24.7119,17200.0
2012-10-18 12:55:00,32.95,32.95,32.92,32.95,21000.0,24.7119,24.7119,24.6894,24.7119,21000.0
2012-10-18 13:00:00,32.95,32.97,32.95,32.97,9800.0,24.7119,24.7269,24.7119,24.7269,9800.0
2012-10-18 13:05:00,32.97,32.97,32.92,32.93,16800.0,24.7269,24.7269,24.6894,24.6969,16800.0
2012-10-18 13:10:00,32.94,32.94,32.91,32.93,18700.0,24.7044,24.7044,24.6819,24.6969,18700.0
2012-10-18 13:15:00,32.92,32.92,32.91,32.91,10600.0,24.6894,24.6894,24.6819,24.6819,10600.0
2012-10-18 13:20:00,32.92,32.93,32.91,32.93,5300.0,24.6894,24.6969,24.6819,24.6969,5300.0
2012-10-18 13:25:00,32.93,32.97,32.93,32.93,15500.0,24.6969,24.7269,24.6969,24.6969,15500.0
2012-10-18 13:30:00,32.93,32.94,32.93,32.93,4100.0,24.6969,24.7044,24.6969,24.6969,4100.0
2012-10-18 13:35:00,32.93,32.94,32.91,32.91,9600.0,24.6969,24.7044,24.6819,24.6819,9600.0
2012-10-18 13:40:00,32.9,32.93,32.9,32.93,12800.0,24.6744,24.6969,24.6744,24.6969,12800.0
2012-10-18 13:45:00,32.93,32.95,32.92,32.94,15800.0,24.6969,24.7119,24.6894,24.7044,15800.0
2012-10-18 13:50:00,32.94,32.94,32.92,32.92,9200.0,24.7044,24.7044,24.6894,24.6894,9200.0
2012-10-18 13:55:00,32.92,32.93,32.91,32.93,9900.0,24.6894,24.6969,24.6819,24.6969,9900.0
2012-10-18 14:00:00,32.93,32.95,32.92,32.93,31800.0,24.6969,24.7119,24.6894,24.6969,31800.0
2012-10-18 14:05:00,32.94,32.96,32.94,32.95,19800.0,24.7044,24.7194,24.7044,24.7119,19800.0
2012-10-18 14:10:00,32.96,32.97,32.95,32.97,8600.0,24.7194,24.7269,24.7119,24.7269,8600.0
2012-10-18 14:15:00,32.97,32.99,32.96,32.99,14300.0,24.7269,24.7419,24.7194,24.7419,14300.0
2012-10-18 14:20:00,32.99,32.99,32.98,32.99,2700.0,24.7419,24.7419,24.7344,24.7419,2700.0
2012-10-18 14:25:00,32.99,32.99,32.97,32.98,12200.0,24.7419,24.7419,24.7269,24.7344,12200.0
2012-10-18 14:30:00,32.98,33.01,32.98,33.0,92600.0,24.7344,24.7569,24.7344,24.7494,92600.0
2012-10-18 14:35:00,33.0,33.01,32.97,33.0,46000.0,24.7494,24.7569,24.7269,24.7494,46000.0
2012-10-18 14:40:00,32.99,33.0,32.97,32.97,39600.0,24.7419,24.7494,24.7269,24.7269,39600.0
2012-10-18 14:45:00,32.97,33.01,32.97,32.99,21800.0,24.7269,24.7569,24.7269,24.7419,21800.0
2012-10-18 14:50:00,32.99,33.0,32.98,32.99,9300.0,24.7419,24.7494,24.7344,24.7419,9300.0
2012-10-18 14:55:00,32.99,33.02,32.99,33.01,23000.0,24.7419,24.7644,24.7419,24.7569,23000.0
2012-10-18 15:00:00,33.01,33.01,32.99,32.99,11000.0,24.7569,24.7569,24.7419,24.7419,11000.0
2012-10-18 15:05:00,32.99,33.01,32.99,33.01,14800.0,24.7419,24.7569,24.7419,24.7569,14800.0
2012-10-18 15:10:00,33.01,33.03,33.01,33.02,20000.0,24.7569,24.7719,24.7569,24.7644,20000.0
2012-10-18 15:15:00,33.02,33.02,32.99,32.99,15900.0,24.7644,24.7644,24.7419,24.7419,15900.0
2012-10-18 15:20:00,32.99,33.01,32.97,32.99,57600.0,24.7419,24.7569,24.7269,24.7419,57600.0
2012-10-18 15:25:00,33.0,33.01,33.0,33.01,15200.0,24.7494,24.7569,24.7494,24.7569,15200.0
2012-10-18 15:30:00,33.01,33.01,33.0,33.0,18900.0,24.7569,24.7569,24.7494,24.7494,18900.0
2012-10-18 15:35:00,33.0,33.01,32.97,32.98,73800.0,24.7494,24.7569,24.7269,24.7344,73800.0
2012-10-18 15:40:00,32.98,33.0,32.98,33.0,51700.0,24.7344,24.7494,24.7344,24.7494,51700.0
2012-10-18 15:45:00,33.0,33.01,32.99,32.99,87500.0,24.7494,24.7569,24.7419,24.7419,87500.0
2012-10-18 15:50:00,33.0,33.02,32.99,33.02,54000.0,24.7494,24.7644,24.7419,24.7644,54000.0
2012-10-18 15:55:00,33.02,33.03,32.98,32.99,181800.0,24.7644,24.7719,24.7344,24.7419,181800.0
2012-10-19 09:30:00,32.87,32.99,32.85,32.92,331500.0,24.6519,24.7419,24.6369,24.6894,331500.0
2012-10-19 09:35:00,32.89,32.9,32.83,32.85,11000.0,24.6669,24.6744,24.6219,24.6369,11000.0
2012-10-19 09:40:00,32.86,32.88,32.81,32.83,29900.0,24.6444,24.6594,24.6069,24.6219,29900.0
2012-10-19 09:45:00,32.83,32.85,32.8,32.81,21300.0,24.6219,24.6369,24.5994,24.6069,21300.0
2012-10-19 09:50:00,32.81,32.83,32.78,32.79,31800.0,24.6069,24.6219,24.5844,24.5919,31800.0
2012-10-19 09:55:00,32.79,32.82,32.79,32.79,21000.0,24.5919,24.6144,24.5919,24.5919,21000.0
2012-10-19 10:00:00,32.79,32.83,32.75,32.83,49500.0,24.5919,24.6219,24.5619,24.6219,49500.0
2012-10-19 10:05:00,32.83,32.84,32.82,32.84,16000.0,24.6219,24.6294,24.6144,24.6294,16000.0
2012-10-19 10:10:00,32.83,32.84,32.78,32.81,50700.0,24.6219,24.6294,24.5844,24.6069,50700.0
2012-10-19 10:15:00,32.81,32.81,32.78,32.79,126800.0,24.6069,24.6069,24.5844,24.5919,126800.0
2012-10-19 10:20:00,32.79,32.81,32.78,32.8,13800.0,24.5919,24.6069,24.5844,24.5994,13800.0
2012-10-19 10:25:00,32.81,32.83,32.78,32.83,131800.0,24.6069,24.6219,24.5844,24.6219,131800.0
2012-10-19 10:30:00,32.83,32.89,32.81,32.82,212600.0,24.6219,24.6669,24.6069,24.6144,212600.0
2012-10-19 10:35:00,32.82,32.85,32.8,32.85,147400.0,24.6144,24.6369,24.5994,24.6369,147400.0
2012-10-19 10:40:00,32.85,32.85,32.82,32.84,38700.0,24.6369,24.6369,24.6144,24.6294,38700.0
2012-10-19 10:45:00,32.84,32.84,32.81,32.81,19000.0,24.6294,24.6294,24.6069,24.6069,19000.0
2012-10-19 10:50:00,32.81,32.84,32.78,32.84,27000.0,24.6069,24.6294,24.5844,24.6294,27000.0
2012-10-19 10:55:00,32.84,32.84,32.82,32.83,12600.0,24.6294,24.6294,24.6144,24.6219,12600.0
2012-10-19 11:00:00,32.83,32.83,32.8,32.8,16100.0,24.6219,24.6219,24.5994,24.5994,16100.0
2012-10-19 11:05:00,32.8,32.81,32.75,32.75,28300.0,24.5994,24.6069,24.5619,24.5619,28300.0
2012-10-19 11:10:00,32.76,32.77,32.75,32.75,16900.0,24.5694,24.5769,24.5619,24.5619,16900.0
2012-10-19 11:15:00,32.75,32.77,32.75,32.77,11200.0,24.5619,24.5769,24.5619,24.5769,11200.0
2012-10-19 11:20:00,32.76,32.77,32.7,32.72,32200.0,24.5694,24.5769,24.5244,24.5394,32200.0
2012-10-19 11:25:00,32.73,32.77,32.73,32.75,13300.0,24.5469,24.5769,24.5469,24.5619,13300.0
2012-10-19 11:30:00,32.75,32.78,32.74,32.78,9700.0,24.5619,24.5844,24.5544,24.5844,9700.0
2012-10-19 11:35:00,32.78,32.81,32.78,32.79,31400.0,24.5844,24.6069,24.5844,24.5919,31400.0
2012-10-19 11:40:00,32.78,32.79,32.78,32.78,8100.0,24.5844,24.5919,24.5844,24.5844,8100.0
2012-10-19 11:45:00,32.79,32.79,32.74,32.74,10100.0,24.5919,24.5919,24.5544,24.5544,10100.0
2012-10-19 11:50:00,32.74,32.75,32.72,32.72,13700.0,24.5544,24.5619,24.5394,24.5394,13700.0
2012-10-19 11:55:00,32.72,32.73,32.68,32.72,15800.0,24.5394,24.5469,24.5094,24.5394,15800.0
2012-10-19 12:00:00,32.73,32.74,32.72,32.74,7600.0,24.5469,24.5544,24.5394,24.5544,7600.0
2012-10-19 12:05:00,32.74,32.78,32.73,32.78,16200.0,24.5544,24.5844,24.5469,24.5844,16200.0
2012-10-19 12:10:00,32.78,32.78,32.76,32.77,9400.0,24.5844,24.5844,24.5694,24.5769,9400.0
2012-10-19 12:15:00,32.76,32.77,32.66,32.67,39800.0,24.5694,24.5769,24.4944,24.5019,39800.0
2012-10-19 12:20:00,32.66,32.7,32.66,32.67,30800.0,24.4944,24.5244,24.4944,24.5019,30800.0
2012-10-19 12:25:00,32.66,32.67,32.62,32.63,21000.0,24.4944,24.5019,24.4644,24.4719,21000.0
2012-10-19 12:30:00,32.63,32.66,32.63,32.66,9500.0,24.4719,24.4944,24.4719,24.4944,9500.0
2012-10-19 12:35:00,32.66,32.66,32.65,32.66,6700.0,24.4944,24.4944,24.4869,24.4944,6700.0
2012-10-19 12:40:00,32.66,32.66,32.62,32.62,14000.0,24.4944,24.4944,24.4644,24.4644,14000.0
2012-10-19 12:45:00,32.62,32.66,32.62,32.65,10000.0,24.4644,24.4944,24.4644,24.4869,10000.0
2012-10-19 12:50:00,32.65,32.66,32.65,32.65,5200.0,24.4869,24.4944,24.4869,24.4869,5200.0
2012-10-19 12:55:00,32.66,32.66,32.63,32.63,11900.0,24.4944,24.4944,24.4719,24.4719,11900.0
2012-10-19 13:00:00,32.63,32.64,32.63,32.63,8700.0,24.4719,24.4794,24.4719,24.4719,8700.0
2012-10-19 13:05:00,32.63,32.65,32.63,32.65,9500.0,24.4719,24.4869,24.4719,24.4869,9500.0
2012-10-19 13:10:00,32.65,32.68,32.64,32.67,17100.0,24.4869,24.5094,24.4794,24.5019,17100.0
2012-10-19 13:15:00,32.67,32.68,32.66,32.66,5300.0,24.5019,24.5094,24.4944,24.4944,5300.0
2012-10-19 13:20:00,32.67,32.67,32.62,32.62,16300.0,24.5019,24.5019,24.4644,24.4644,16300.0
2012-10-19 13:25:00,32.62,32.64,32.62,32.63,16800.0,24.4644,24.4794,24.4644,24.4719,16800.0
2012-10-19 13:30:00,32.63,32.63,32.62,32.62,12300.0,24.4719,24.4719,24.4644,24.4644,12300.0
2012-10-19 13:35:00,32.63,32.65,32.62,32.63,14600.0,24.4719,24.4869,24.4644,24.4719,14600.0
2012-10-19 13:40:00,32.64,32.64,32.61,32.62,12700.0,24.4794,24.4794,24.4569,24.4644,12700.0
2012-10-19 13:45:00,32.62,32.63,32.57,32.58,17400.0,24.4644,24.4719,24.4269,24.4344,17400.0
2012-10-19 13:50:00,32.58,32.59,32.57,32.58,10300.0,24.4344,24.4419,24.4269,24.4344,10300.0
2012-10-19 13:55:00,32.58,32.58,32.54,32.56,23000.0,24.4344,24.4344,24.4044,24.4194,23000.0
2012-10-19 14:00:00,32.55,32.56,32.55,32.56,6500.0,24.4119,24.4194,24.4119,24.4194,6500.0
2012-10-19 14:05:00,32.56,32.57,32.55,32.55,16500.0,24.4194,24.4269,24.4119,24.4119,16500.0
2012-10-19 14:10:00,32.55,32.56,32.55,32.55,12800.0,24.4119,24.4194,24.4119,24.4119,12800.0
2012-10-19 14:15:00,32.55,32.56,32.53,32.53,18200.0,24.4119,24.4194,24.3969,24.3969,18200.0
2012-10-19 14:20:00,32.54,32.54,32.5,32.5,18100.0,24.4044,24.4044,24.3744,24.3744,18100.0
2012-10-19 14:25:00,32.51,32.51,32.44,32.46,43200.0,24.3819,24.3819,24.3294,24.3444,43200.0
2012-10-19 14:30:00,32.46,32.49,32.46,32.49,9500.0,24.3444,24.3669,24.3444,24.3669,9500.0
2012-10-19 14:35:00,32.49,32.52,32.49,32.51,18500.0,24.3669,24.3894,24.3669,24.3819,18500.0
2012-10-19 14:40:00,32.52,32.53,32.49,32.52,19900.0,24.3894,24.3969,24.3669,24.3894,19900.0
2012-10-19 14:45:00,32.51,32.52,32.49,32.49,14400.0,24.3819,24.3894,24.3669,24.3669,14400.0
2012-10-19 14:50:00,32.5,32.51,32.49,32.49,11100.0,24.3744,24.3819,24.3669,24.3669,11100.0
2012-10-19 14:55:00,32.49,32.53,32.49,32.53,14500.0,24.3669,24.3969,24.3669,24.3969,14500.0
2012-10-19 15:00:00,32.53,32.53,32.48,32.5,16600.0,24.3969,24.3969,24.3594,24.3744,16600.0
2012-10-19 15:05:00,32.5,32.5,32.48,32.48,16000.0,24.3744,24.3744,24.3594,24.3594,16000.0
2012-10-19 15:10:00,32.48,32.5,32.47,32.47,32400.0,24.3594,24.3744,24.3519,24.3519,32400.0
2012-10-19 15:15:00,32.47,32.53,32.45,32.52,51200.0,24.3519,24.3969,24.3369,24.3894,51200.0
2012-10-19 15:20:00,32.53,32.54,32.52,32.54,32300.0,24.3969,24.4044,24.3894,24.4044,32300.0
2012-10-19 15:25:00,32.53,32.54,32.51,32.51,51800.0,24.3969,24.4044,24.3819,24.3819,51800.0
2012-10-19 15:30:00,32.5,32.53,32.5,32.53,50200.0,24.3744,24.3969,24.3744,24.3969,50200.0
2012-10-19 15:35:00,32.52,32.56,32.52,32.55,57000.0,24.3894,24.4194,24.3894,24.4119,57000.0
2012-10-19 15:40:00,32.55,32.59,32.55,32.58,98000.0,24.4119,24.4419,24.4119,24.4344,98000.0
2012-10-19 15:45:00,32.58,32.61,32.57,32.6,95200.0,24.4344,24.4569,24.4269,24.4494,95200.0
2012-10-19 15:50:00,32.6,32.6,32.58,32.59,70600.0,24.4494,24.4494,24.4344,24.4419,70600.0
2012-10-19 15:55:00,32.59,32.59,32.53,32.54,119900.0,24.4419,24.4419,24.3969,24.4044,119900.0
2012-10-22 09:30:00,32.45,32.6,32.42,32.6,35800.0,24.3369,24.4494,24.3144,24.4494,35800.0
2012-10-22 09:35:00,32.6,32.65,32.52,32.52,17600.0,24.4494,24.4869,24.3894,24.3894,17600.0
2012-10-22 09:40:00,32.52,32.57,32.52,32.53,11300.0,24.3894,24.4269,24.3894,24.3969,11300.0
2012-10-22 09:45:00,32.53,32.53,32.48,32.49,13400.0,24.3969,24.3969,24.3594,24.3669,13400.0
2012-10-22 09:50:00,32.49,32.51,32.47,32.48,11200.0,24.3669,24.3819,24.3519,24.3594,11200.0
2012-10-22 09:55:00,32.48,32.55,32.47,32.55,21400.0,24.3594,24.4119,24.3519,24.4119,21400.0
2012-10-22 10:00:00,32.55,32.63,32.53,32.63,21800.0,24.4119,24.4719,24.3969,24.4719,21800.0
2012-10-22 10:05:00,32.64,32.67,32.62,32.65,29600.0,24.4794,24.5019,24.4644,24.4869,29600.0
2012-10-22 10:10:00,32.65,32.65,32.62,32.63,9900.0,24.4869,24.4869,24.4644,24.4719,9900.0
2012-10-22 10:15:00,32.63,32.64,32.62,32.62,12100.0,24.4719,24.4794,24.4644,24.4644,12100.0
2012-10-22 10:20:00,32.62,32.66,32.62,32.65,17100.0,24.4644,24.4944,24.4644,24.4869,17100.0
2012-10-22 10:25:00,32.66,32.68,32.65,32.66,7000.0,24.4944,24.5094,24.4869,24.4944,7000.0
2012-10-22 10:30:00,32.66,32.66,32.62,32.63,18900.0,24.4944,24.4944,24.4644,24.4719,18900.0
2012-10-22 10:35:00,32.63,32.63,32.56,32.57,9600.0,24.4719,24.4719,24.4194,24.4269,9600.0
2012-10-22 10:40:00,32.56,32.59,32.5,32.59,18200.0,24.4194,24.4419,24.3744,24.4419,18200.0
2012-10-22 10:45:00,32.58,32.58,32.57,32.57,10000.0,24.4344,24.4344,24.4269,24.4269,10000.0
2012-10-22 10:50:00,32.57,32.62,32.57,32.61,11600.0,24.4269,24.4644,24.4269,24.4569,11600.0
2012-10-22 10:55:00,32.6,32.6,32.55,32.55,5600.0,24.4494,24.4494,24.4119,24.4119,5600.0
2012-10-22 11:00:00,32.55,32.58,32.55,32.58,8500.0,24.4119,24.4344,24.4119,24.4344,8500.0
2012-10-22 11:05:00,32.57,32.58,32.57,32.57,8400.0,24.4269,24.4344,24.4269,24.4269,8400.0
2012-10-22 11:10:00,32.57,32.58,32.54,32.57,17900.0,24.4269,24.4344,24.4044,24.4269,17900.0
2012-10-22 11:15:00,32.58,32.58,32.56,32.56,8000.0,24.4344,24.4344,24.4194,24.4194,8000.0
2012-10-22 11:20:00,32.57,32.57,32.54,32.56,11100.0,24.4269,24.4269,24.4044,24.4194,11100.0
2012-10-22 11:25:00,32.56,32.61,32.55,32.6,14000.0,24.4194,24.4569,24.4119,24.4494,14000.0
2012-10-22 11:30:00,32.61,32.61,32.59,32.6,11000.0,24.4569,24.4569,24.4419,24.4494,11000.0
2012-10-22 11:35:00,32.59,32.6,32.57,32.57,7100.0,24.4419,24.4494,24.4269,24.4269,7100.0
2012-10-22 11:40:00,32.57,32.62,32.57,32.6,20400.0,24.4269,24.4644,24.4269,24.4494,20400.0
2012-10-22 11:45:00,32.6,32.61,32.6,32.61,7700.0,24.4494,24.4569,24.4494,24.4569,7700.0
2012-10-22 11:50:00,32.61,32.61,32.57,32.58,6600.0,24.4569,24.4569,24.4269,24.4344,6600.0
2012-10-22 11:55:00,32.57,32.57,32.53,32.54,10500.0,24.4269,24.4269,24.3969,24.4044,10500.0
2012-10-22 12:00:00,32.55,32.55,32.52,32.54,16700.0,24.4119,24.4119,24.3894,24.4044,16700.0
2012-10-22 12:05:00,32.54,32.56,32.53,32.55,9300.0,24.4044,24.4194,24.3969,24.4119,9300.0
2012-10-22 12:10:00,32.56,32.56,32.53,32.55,6400.0,24.4194,24.4194,24.3969,24.4119,6400.0
2012-10-22 12:15:00,32.55,32.55,32.54,32.55,3700.0,24.4119,24.4119,24.4044,24.4119,3700.0
2012-10-22 12:20:00,32.54,32.55,32.52,32.53,32400.0,24.4044,24.4119,24.3894,24.3969,32400.0
2012-10-22 12:25:00,32.55,32.55,32.52,32.52,11700.0,24.4119,24.4119,24.3894,24.3894,11700.0
2012-10-22 12:30:00,32.53,32.55,32.53,32.54,15000.0,24.3969,24.4119,24.3969,24.4044,15000.0
2012-10-22 12:35:00,32.54,32.55,32.52,32.52,14800.0,24.4044,24.4119,24.3894,24.3894,14800.0
2012-10-22 12:40:00,32.52,32.53,32.52,32.52,2300.0,24.3894,24.3969,24.3894,24.3894,2300.0
2012-10-22 12:45:00,32.53,32.57,32.53,32.57,13000.0,24.3969,24.4269,24.3969,24.4269,13000.0
2012-10-22 12:50:00,32.56,32.57,32.56,32.56,1100.0,24.4194,24.4269,24.4194,24.4194,1100.0
2012-10-22 12:55:00,32.57,32.59,32.56,32.56,19000.0,24.4269,24.4419,24.4194,24.4194,19000.0
2012-10-22 13:00:00,32.56,32.61,32.56,32.58,57800.0,24.4194,24.4569,24.4194,24.4344,57800.0
2012-10-22 13:05:00,32.59,32.59,32.54,32.54,10900.0,24.4419,24.4419,24.4044,24.4044,10900.0
2012-10-22 13:10:00,32.53,32.53,32.47,32.49,13400.0,24.3969,24.3969,24.3519,24.3669,13400.0
2012-10-22 13:15:00,32.49,32.49,32.47,32.48,7100.0,24.3669,24.3669,24.3519,24.3594,7100.0
2012-10-22 13:20:00,32.48,32.48,32.44,32.46,18500.0,24.3594,24.3594,24.3294,24.3444,18500.0
2012-10-22 13:25:00,32.47,32.48,32.44,32.44,15400.0,24.3519,24.3594,24.3294,24.3294,15400.0
2012-10-22 13:30:00,32.44,32.46,32.42,32.43,13300.0,24.3294,24.3444,24.3144,24.3219,13300.0
2012-10-22 13:35:00,32.43,32.45,32.41,32.43,12100.0,24.3219,24.3369,24.3069,24.3219,12100.0
2012-10-22 13:40:00,32.43,32.44,32.41,32.41,11600.0,24.3219,24.3294,24.3069,24.3069,11600.0
2012-10-22 13:45:00,32.41,32.44,32.41,32.44,9300.0,24.3069,24.3294,24.3069,24.3294,9300.0
2012-10-22 13:50:00,32.43,32.46,32.42,32.42,12500.0,24.3219,24.3444,24.3144,24.3144,12500.0
2012-10-22 13:55:00,32.42,32.42,32.4,32.41,9100.0,24.3144,24.3144,24.2994,24.3069,9100.0
2012-10-22 14:00:00,32.41,32.43,32.41,32.42,11200.0,24.3069,24.3219,24.3069,24.3144,11200.0
2012-10-22 14:05:00,32.42,32.44,32.41,32.43,8000.0,24.3144,24.3294,24.3069,24.3219,8000.0
2012-10-22 14:10:00,32.43,32.44,32.43,32.44,7100.0,24.3219,24.3294,24.3219,24.3294,7100.0
2012-10-22 14:15:00,32.44,32.47,32.44,32.45,17300.0,24.3294,24.3519,24.3294,24.3369,17300.0
2012-10-22 14:20:00,32.46,32.46,32.44,32.44,25900.0,24.3444,24.3444,24.3294,24.3294,25900.0
2012-10-22 14:25:00,32.44,32.45,32.43,32.44,14300.0,24.3294,24.3369,24.3219,24.3294,14300.0
2012-10-22 14:30:00,32.44,32.47,32.44,32.47,19100.0,24.3294,24.3519,24.3294,24.3519,19100.0
2012-10-22 14:35:00,32.47,32.47,32.44,32.46,13000.0,24.3519,24.3519,24.3294,24.3444,13000.0
2012-10-22 14:40:00,32.46,32.48,32.45,32.48,11100.0,24.3444,24.3594,24.3369,24.3594,11100.0
2012-10-22 14:45:00,32.48,32.5,32.46,32.5,17900.0,24.3594,24.3744,24.3444,24.3744,17900.0
2012-10-22 14:50:00,32.49,32.51,32.48,32.5,26500.0,24.3669,24.3819,24.3594,24.3744,26500.0
2012-10-22 14:55:00,32.5,32.51,32.47,32.48,17400.0,24.3744,24.3819,24.3519,24.3594,17400.0
2012-10-22 15:00:00,32.48,32.49,32.45,32.46,37000.0,24.3594,24.3669,24.3369,24.3444,37000.0
2012-10-22 15:05:00,32.46,32.47,32.44,32.46,20500.0,24.3444,24.3519,24.3294,24.3444,20500.0
2012-10-22 15:10:00,32.46,32.51,32.45,32.51,11500.0,24.3444,24.3819,24.3369,24.3819,11500.0
2012-10-22 15:15:00,32.51,32.51,32.48,32.51,18700.0,24.3819,24.3819,24.3594,24.3819,18700.0
2012-10-22 15:20:00,32.51,32.52,32.49,32.51,29100.0,24.3819,24.3894,24.3669,24.3819,29100.0
2012-10-22 15:25:00,32.51,32.53,32.5,32.53,22300.0,24.3819,24.3969,24.3744,24.3969,22300.0
2012-10-22 15:30:00,32.53,32.54,32.52,32.52,46300.0,24.3969,24.4044,24.3894,24.3894,46300.0
2012-10-22 15:35:00,32.52,32.53,32.5,32.51,42000.0,24.3894,24.3969,24.3744,24.3819,42000.0
2012-10-22 15:40:00,32.51,32.52,32.5,32.52,38700.0,24.3819,24.3894,24.3744,24.3894,38700.0
2012-10-22 15:45:00,32.51,32.52,32.49,32.49,59000.0,24.3819,24.3894,24.3669,24.3669,59000.0
2012-10-22 15:50:00,32.5,32.5,32.49,32.5,69700.0,24.3744,24.3744,24.3669,24.3744,69700.0
2012-10-22 15:55:00,32.5,32.58,32.49,32.57,133900.0,24.3744,24.4344,24.3669,24.4269,133900.0
2012-10-23 09:30:00,32.36,32.41,32.14,32.14,89900.0,24.2694,24.3069,24.1044,24.1044,89900.0
2012-10-23 09:35:00,32.14,32.23,32.12,32.16,50200.0,24.1044,24.1719,24.0894,24.1194,50200.0
2012-10-23 09:40:00,32.17,32.26,32.16,32.26,38000.0,24.1269,24.1944,24.1194,24.1944,38000.0
2012-10-23 09:45:00,32.26,32.31,32.24,32.31,34700.0,24.1944,24.2319,24.1794,24.2319,34700.0
2012-10-23 09:50:00,32.3,32.3,32.25,32.27,11000.0,24.2244,24.2244,24.1869,24.2019,11000.0
2012-10-23 09:55:00,32.28,32.28,32.24,32.24,20700.0,24.2094,24.2094,24.1794,24.1794,20700.0
2012-10-23 10:00:00,32.25,32.3,32.21,32.28,15300.0,24.1869,24.2244,24.1569,24.2094,15300.0
2012-10-23 10:05:00,32.28,32.29,32.24,32.24,11100.0,24.2094,24.2169,24.1794,24.1794,11100.0
2012-10-23 10:10:00,32.24,32.24,32.19,32.19,8900.0,24.1794,24.1794,24.1419,24.1419,8900.0
2012-10-23 10:15:00,32.2,32.2,32.16,32.16,15800.0,24.1494,24.1494,24.1194,24.1194,15800.0
2012-10-23 10:20:00,32.17,32.2,32.13,32.15,27300.0,24.1269,24.1494,24.0969,24.1119,27300.0
2012-10-23 10:25:00,32.16,32.19,32.16,32.18,11600.0,24.1194,24.1419,24.1194,24.1344,11600.0
2012-10-23 10:30:00,32.18,32.18,32.14,32.15,21100.0,24.1344,24.1344,24.1044,24.1119,21100.0
2012-10-23 10:35:00,32.16,32.16,32.13,32.15,28600.0,24.1194,24.1194,24.0969,24.1119,28600.0
2012-10-23 10:40:00,32.14,32.19,32.14,32.19,8300.0,24.1044,24.1419,24.1044,24.1419,8300.0
2012-10-23 10:45:00,32.19,32.21,32.18,32.19,13000.0,24.1419,24.1569,24.1344,24.1419,13000.0
2012-10-23 10:50:00,32.2,32.2,32.16,32.16,11000.0,24.1494,24.1494,24.1194,24.1194,11000.0
2012-10-23 10:55:00,32.17,32.2,32.16,32.18,10000.0,24.1269,24.1494,24.1194,24.1344,10000.0
2012-10-23 11:00:00,32.19,32.19,32.16,32.16,25600.0,24.1419,24.1419,24.1194,24.1194,25600.0
2012-10-23 11:05:00,32.16,32.16,32.14,32.16,18100.0,24.1194,24.1194,24.1044,24.1194,18100.0
2012-10-23 11:10:00,32.16,32.18,32.13,32.18,34900.0,24.1194,24.1344,24.0969,24.1344,34900.0
2012-10-23 11:15:00,32.17,32.18,32.16,32.16,5200.0,24.1269,24.1344,24.1194,24.1194,5200.0
2012-10-23 11:20:00,32.17,32.18,32.15,32.16,17200.0,24.1269,24.1344,24.1119,24.1194,17200.0
2012-10-23 11:25:00,32.18,32.19,32.17,32.18,20000.0,24.1344,24.1419,24.1269,24.1344,20000.0
2012-10-23 11:30:00,32.17,32.18,32.16,32.17,11700.0,24.1269,24.1344,24.1194,24.1269,11700.0
2012-10-23 11:35:00,32.17,32.19,32.15,32.19,17400.0,24.1269,24.1419,24.1119,24.1419,17400.0
2012-10-23 11:40:00,32.18,32.19,32.17,32.17,12700.0,24.1344,24.1419,24.1269,24.1269,12700.0
2012-10-23 11:45:00,32.17,32.22,32.17,32.21,11300.0,24.1269,24.1644,24.1269,24.1569,11300.0
2012-10-23 11:50:00,32.21,32.24,32.21,32.24,7400.0,24.1569,24.1794,24.1569,24.1794,7400.0
2012-10-23 11:55:00,32.23,32.24,32.22,32.24,11100.0,24.1719,24.1794,24.1644,24.1794,11100.0
2012-10-23 12:00:00,32.24,32.24,32.2,32.2,23700.0,24.1794,24.1794,24.1494,24.1494,23700.0
2012-10-23 12:05:00,32.21,32.21,32.19,32.19,4800.0,24.1569,24.1569,24.1419,24.1419,4800.0
2012-10-23 12:10:00,32.19,32.22,32.19,32.22,6200.0,24.1419,24.1644,24.1419,24.1644,6200.0
2012-10-23 12:15:00,32.22,32.26,32.22,32.26,9000.0,24.1644,24.1944,24.1644,24.1944,9000.0
2012-10-23 12:20:00,32.27,32.27,32.25,32.26,8600.0,24.2019,24.2019,24.1869,24.1944,8600.0
2012-10-23 12:25:00,32.25,32.31,32.25,32.31,39200.0,24.1869,24.2319,24.1869,24.2319,39200.0
2012-10-23 12:30:00,32.31,32.33,32.3,32.33,31200.0,24.2319,24.2469,24.2244,24.2469,31200.0
2012-10-23 12:35:00,32.33,32.38,32.32,32.36,14600.0,24.2469,24.2844,24.2394,24.2694,14600.0
2012-10-23 12:40:00,32.35,32.36,32.35,32.36,9300.0,24.2619,24.2694,24.2619,24.2694,9300.0
2012-10-23 12:45:00,32.37,32.38,32.36,32.36,14300.0,24.2769,24.2844,24.2694,24.2694,14300.0
2012-10-23 12:50:00,32.36,32.37,32.34,32.35,8600.0,24.2694,24.2769,24.2544,24.2619,8600.0
2012-10-23 12:55:00,32.34,32.37,32.34,32.35,12100.0,24.2544,24.2769,24.2544,24.2619,12100.0
2012-10-23 13:00:00,32.35,32.37,32.34,32.37,13600.0,24.2619,24.2769,24.2544,24.2769,13600.0
2012-10-23 13:05:00,32.36,32.36,32.35,32.36,10200.0,24.2694,24.2694,24.2619,24.2694,10200.0
2012-10-23 13:10:00,32.36,32.39,32.36,32.39,8700.0,24.2694,24.2919,24.2694,24.2919,8700.0
2012-10-23 13:15:00,32.39,32.41,32.36,32.36,8200.0,24.2919,24.3069,24.2694,24.2694,8200.0
2012-10-23 13:20:00,32.36,32.38,32.36,32.37,5300.0,24.2694,24.2844,24.2694,24.2769,5300.0
2012-10-23 13:25:00,32.37,32.37,32.36,32.36,4000.0,24.2769,24.2769,24.2694,24.2694,4000.0
2012-10-23 13:30:00,32.37,32.38,32.36,32.38,7200.0,24.2769,24.2844,24.2694,24.2844,7200.0
2012-10-23 13:35:00,32.37,32.39,32.37,32.38,33400.0,24.2769,24.2919,24.2769,24.2844,33400.0
2012-10-23 13:40:00,32.38,32.38,32.33,32.33,24900.0,24.2844,24.2844,24.2469,24.2469,24900.0
2012-10-23 13:45:00,32.33,32.34,32.31,32.33,17100.0,24.2469,24.2544,24.2319,24.2469,17100.0
2012-10-23 13:50:00,32.33,32.34,32.33,32.33,3000.0,24.2469,24.2544,24.2469,24.2469,3000.0
2012-10-23 13:55:00,32.33,32.35,32.33,32.35,9600.0,24.2469,24.2619,24.2469,24.2619,9600.0
2012-10-23 14:00:00,32.35,32.39,32.34,32.39,32500.0,24.2619,24.2919,24.2544,24.2919,32500.0
2012-10-23 14:05:00,32.39,32.39,32.35,32.36,26900.0,24.2919,24.2919,24.2619,24.2694,26900.0
2012-10-23 14:10:00,32.36,32.37,32.34,32.35,17000.0,24.2694,24.2769,24.2544,24.2619,17000.0
2012-10-23 14:15:00,32.34,32.39,32.34,32.38,17600.0,24.2544,24.2919,24.2544,24.2844,17600.0
2012-10-23 14:20:00,32.37,32.38,32.36,32.38,7300.0,24.2769,24.2844,24.2694,24.2844,7300.0
2012-10-23 14:25:00,32.38,32.39,32.37,32.38,18900.0,24.2844,24.2919,24.2769,24.2844,18900.0
2012-10-23 14:30:00,32.39,32.39,32.36,32.37,10400.0,24.2919,24.2919,24.2694,24.2769,10400.0
2012-10-23 14:35:00,32.36,32.41,32.36,32.4,15200.0,24.2694,24.3069,24.2694,24.2994,15200.0
2012-10-23 14:40:00,32.4,32.4,32.38,32.38,14800.0,24.2994,24.2994,24.2844,24.2844,14800.0
2012-10-23 14:45:00,32.4,32.41,32.38,32.41,14200.0,24.2994,24.3069,24.2844,24.3069,14200.0
2012-10-23 14:50:00,32.41,32.41,32.39,32.4,8600.0,24.3069,24.3069,24.2919,24.2994,8600.0
2012-10-23 14:55:00,32.4,32.4,32.39,32.4,7300.0,24.2994,24.2994,24.2919,24.2994,7300.0
2012-10-23 15:00:00,32.39,32.4,32.39,32.4,16700.0,24.2919,24.2994,24.2919,24.2994,16700.0
2012-10-23 15:05:00,32.4,32.4,32.37,32.37,22000.0,24.2994,24.2994,24.2769,24.2769,22000.0
2012-10-23 15:10:00,32.38,32.4,32.37,32.38,21500.0,24.2844,24.2994,24.2769,24.2844,21500.0
2012-10-23 15:15:00,32.38,32.4,32.38,32.4,19800.0,24.2844,24.2994,24.2844,24.2994,19800.0
2012-10-23 15:20:00,32.4,32.41,32.39,32.4,20000.0,24.2994,24.3069,24.2919,24.2994,20000.0
2012-10-23 15:25:00,32.4,32.4,32.36,32.37,36800.0,24.2994,24.2994,24.2694,24.2769,36800.0
2012-10-23 15:30:00,32.37,32.37,32.34,32.35,38000.0,24.2769,24.2769,24.2544,24.2619,38000.0
2012-10-23 15:35:00,32.34,32.36,32.32,32.32,56000.0,24.2544,24.2694,24.2394,24.2394,56000.0
2012-10-23 15:40:00,32.32,32.32,32.3,32.31,40000.0,24.2394,24.2394,24.2244,24.2319,40000.0
2012-10-23 15:45:00,32.31,32.32,32.31,32.32,43300.0,24.2319,24.2394,24.2319,24.2394,43300.0
2012-10-23 15:50:00,32.31,32.36,32.31,32.34,67600.0,24.2319,24.2694,24.2319,24.2544,67600.0
2012-10-23 15:55:00,32.35,32.35,32.3,32.31,157000.0,24.2619,24.2619,24.2244,24.2319,157000.0
2012-10-24 09:30:00,32.4,32.45,32.32,32.32,39100.0,24.2994,24.3369,24.2394,24.2394,39100.0
2012-10-24 09:35:00,32.32,32.33,32.23,32.25,11800.0,24.2394,24.2469,24.1719,24.1869,11800.0
2012-10-24 09:40:00,32.23,32.27,32.18,32.21,23400.0,24.1719,24.2019,24.1344,24.1569,23400.0
2012-10-24 09:45:00,32.21,32.25,32.21,32.24,15300.0,24.1569,24.1869,24.1569,24.1794,15300.0
2012-10-24 09:50:00,32.24,32.25,32.22,32.23,16400.0,24.1794,24.1869,24.1644,24.1719,16400.0
2012-10-24 09:55:00,32.23,32.27,32.22,32.24,74400.0,24.1719,24.2019,24.1644,24.1794,74400.0
2012-10-24 10:00:00,32.24,32.24,32.18,32.2,17700.0,24.1794,24.1794,24.1344,24.1494,17700.0
2012-10-24 10:05:00,32.19,32.2,32.12,32.12,46700.0,24.1419,24.1494,24.0894,24.0894,46700.0
2012-10-24 10:10:00,32.11,32.15,32.1,32.12,13400.0,24.0819,24.1119,24.0744,24.0894,13400.0
2012-10-24 10:15:00,32.12,32.16,32.12,32.13,15000.0,24.0894,24.1194,24.0894,24.0969,15000.0
2012-10-24 10:20:00,32.13,32.15,32.12,32.14,15900.0,24.0969,24.1119,24.0894,24.1044,15900.0
2012-10-24 10:25:00,32.14,32.16,32.1,32.12,26300.0,24.1044,24.1194,24.0744,24.0894,26300.0
2012-10-24 10:30:00,32.11,32.16,32.1,32.16,24200.0,24.0819,24.1194,24.0744,24.1194,24200.0
2012-10-24 10:35:00,32.16,32.16,32.11,32.12,25000.0,24.1194,24.1194,24.0819,24.0894,25000.0
2012-10-24 10:40:00,32.12,32.16,32.11,32.16,28700.0,24.0894,24.1194,24.0819,24.1194,28700.0
2012-10-24 10:45:00,32.16,32.16,32.14,32.15,44800.0,24.1194,24.1194,24.1044,24.1119,44800.0
2012-10-24 10:50:00,32.15,32.16,32.14,32.16,24900.0,24.1119,24.1194,24.1044,24.1194,24900.0
2012-10-24 10:55:00,32.16,32.17,32.15,32.16,21100.0,24.1194,24.1269,24.1119,24.1194,21100.0
2012-10-24 11:00:00,32.16,32.21,32.16,32.19,19400.0,24.1194,24.1569,24.1194,24.1419,19400.0
2012-10-24 11:05:00,32.19,32.19,32.15,32.17,17100.0,24.1419,24.1419,24.1119,24.1269,17100.0
2012-10-24 11:10:00,32.17,32.2,32.17,32.19,11000.0,24.1269,24.1494,24.1269,24.1419,11000.0
2012-10-24 11:15:00,32.18,32.18,32.16,32.16,15900.0,24.1344,24.1344,24.1194,24.1194,15900.0
2012-10-24 11:20:00,32.16,32.22,32.16,32.2,28900.0,24.1194,24.1644,24.1194,24.1494,28900.0
2012-10-24 11:25:00,32.2,32.23,32.19,32.23,40300.0,24.1494,24.1719,24.1419,24.1719,40300.0
2012-10-24 11:30:00,32.23,32.26,32.22,32.25,12400.0,24.1719,24.1944,24.1644,24.1869,12400.0
2012-10-24 11:35:00,32.24,32.25,32.21,32.22,36800.0,24.1794,24.1869,24.1569,24.1644,36800.0
2012-10-24 11:40:00,32.23,32.23,32.21,32.22,14400.0,24.1719,24.1719,24.1569,24.1644,14400.0
2012-10-24 11:45:00,32.21,32.22,32.19,32.19,13300.0,24.1569,24.1644,24.1419,24.1419,13300.0
2012-10-24 11:50:00,32.2,32.23,32.19,32.23,12000.0,24.1494,24.1719,24.1419,24.1719,12000.0
2012-10-24 11:55:00,32.22,32.22,32.19,32.22,12600.0,24.1644,24.1644,24.1419,24.1644,12600.0
2012-10-24 12:00:00,32.21,32.23,32.2,32.22,19500.0,24.1569,24.1719,24.1494,24.1644,19500.0
2012-10-24 12:05:00,32.22,32.22,32.19,32.2,20800.0,24.1644,24.1644,24.1419,24.1494,20800.0
2012-10-24 12:10:00,32.2,32.23,32.19,32.23,8900.0,24.1494,24.1719,24.1419,24.1719,8900.0
2012-10-24 12:15:00,32.22,32.23,32.21,32.22,16400.0,24.1644,24.1719,24.1569,24.1644,16400.0
2012-10-24 12:20:00,32.22,32.22,32.2,32.2,5100.0,24.1644,24.1644,24.1494,24.1494,5100.0
2012-10-24 12:25:00,32.2,32.22,32.19,32.22,9200.0,24.1494,24.1644,24.1419,24.1644,9200.0
2012-10-24 12:30:00,32.22,32.25,32.21,32.24,13800.0,24.1644,24.1869,24.1569,24.1794,13800.0
2012-10-24 12:35:00,32.25,32.25,32.24,32.25,4800.0,24.1869,24.1869,24.1794,24.1869,4800.0
2012-10-24 12:40:00,32.25,32.25,32.24,32.24,3700.0,24.1869,24.1869,24.1794,24.1794,3700.0
2012-10-24 12:45:00,32.25,32.25,32.22,32.24,15600.0,24.1869,24.1869,24.1644,24.1794,15600.0
2012-10-24 12:50:00,32.23,32.24,32.23,32.23,3200.0,24.1719,24.1794,24.1719,24.1719,3200.0
2012-10-24 12:55:00,32.24,32.24,32.23,32.24,3500.0,24.1794,24.1794,24.1719,24.1794,3500.0
2012-10-24 13:00:00,32.23,32.24,32.23,32.24,4400.0,24.1719,24.1794,24.1719,24.1794,4400.0
2012-10-24 13:05:00,32.23,32.24,32.23,32.23,4400.0,24.1719,24.1794,24.1719,24.1719,4400.0
2012-10-24 13:10:00,32.24,32.24,32.22,32.22,13300.0,24.1794,24.1794,24.1644,24.1644,13300.0
2012-10-24 13:15:00,32.22,32.23,32.22,32.23,6200.0,24.1644,24.1719,24.1644,24.1719,6200.0
2012-10-24 13:20:00,32.23,32.23,32.22,32.23,3500.0,24.1719,24.1719,24.1644,24.1719,3500.0
2012-10-24 13:25:00,32.22,32.25,32.22,32.25,11900.0,24.1644,24.1869,24.1644,24.1869,11900.0
2012-10-24 13:30:00,32.25,32.26,32.24,32.26,17100.0,24.1869,24.1944,24.1794,24.1944,17100.0
2012-10-24 13:35:00,32.24,32.26,32.24,32.25,5600.0,24.1794,24.1944,24.1794,24.1869,5600.0
2012-10-24 13:40:00,32.26,32.27,32.25,32.26,12200.0,24.1944,24.2019,24.1869,24.1944,12200.0
2012-10-24 13:45:00,32.26,32.28,32.26,32.28,15900.0,24.1944,24.2094,24.1944,24.2094,15900.0
2012-10-24 13:50:00,32.27,32.28,32.26,32.26,20800.0,24.2019,24.2094,24.1944,24.1944,20800.0
2012-10-24 13:55:00,32.27,32.29,32.27,32.28,11700.0,24.2019,24.2169,24.2019,24.2094,11700.0
2012-10-24 14:00:00,32.27,32.29,32.27,32.29,16200.0,24.2019,24.2169,24.2019,24.2169,16200.0
2012-10-24 14:05:00,32.29,32.3,32.29,32.3,15000.0,24.2169,24.2244,24.2169,24.2244,15000.0
2012-10-24 14:10:00,32.3,32.3,32.29,32.29,3000.0,24.2244,24.2244,24.2169,24.2169,3000.0
2012-10-24 14:15:00,32.29,32.3,32.21,32.26,22900.0,24.2169,24.2244,24.1569,24.1944,22900.0
2012-10-24 14:20:00,32.26,32.28,32.22,32.22,16100.0,24.1944,24.2094,24.1644,24.1644,16100.0
2012-10-24 14:25:00,32.22,32.24,32.21,32.24,32300.0,24.1644,24.1794,24.1569,24.1794,32300.0
2012-10-24 14:30:00,32.24,32.24,32.2,32.2,21600.0,24.1794,24.1794,24.1494,24.1494,21600.0
2012-10-24 14:35:00,32.21,32.23,32.2,32.21,13200.0,24.1569,24.1719,24.1494,24.1569,13200.0
2012-10-24 14:40:00,32.21,32.22,32.19,32.22,13000.0,24.1569,24.1644,24.1419,24.1644,13000.0
2012-10-24 14:45:00,32.22,32.22,32.19,32.22,19300.0,24.1644,24.1644,24.1419,24.1644,19300.0
2012-10-24 14:50:00,32.22,32.23,32.2,32.2,30500.0,24.1644,24.1719,24.1494,24.1494,30500.0
2012-10-24 14:55:00,32.2,32.21,32.19,32.21,23100.0,24.1494,24.1569,24.1419,24.1569,23100.0
2012-10-24 15:00:00,32.2,32.22,32.16,32.18,38300.0,24.1494,24.1644,24.1194,24.1344,38300.0
2012-10-24 15:05:00,32.18,32.18,32.14,32.18,48200.0,24.1344,24.1344,24.1044,24.1344,48200.0
2012-10-24 15:10:00,32.18,32.19,32.17,32.19,35200.0,24.1344,24.1419,24.1269,24.1419,35200.0
2012-10-24 15:15:00,32.19,32.2,32.18,32.2,22900.0,24.1419,24.1494,24.1344,24.1494,22900.0
2012-10-24 15:20:00,32.2,32.2,32.16,32.18,24200.0,24.1494,24.1494,24.1194,24.1344,24200.0
2012-10-24 15:25:00,32.18,32.18,32.16,32.16,22300.0,24.1344,24.1344,24.1194,24.1194,22300.0
2012-10-24 15:30:00,32.17,32.22,32.17,32.21,58400.0,24.1269,24.1644,24.1269,24.1569,58400.0
2012-10-24 15:35:00,32.21,32.21,32.18,32.19,35700.0,24.1569,24.1569,24.1344,24.1419,35700.0
2012-10-24 15:40:00,32.18,32.19,32.16,32.18,63500.0,24.1344,24.1419,24.1194,24.1344,63500.0
2012-10-24 15:45:00,32.17,32.18,32.15,32.17,108000.0,24.1269,24.1344,24.1119,24.1269,108000.0
2012-10-24 15:50:00,32.17,32.19,32.15,32.17,49900.0,24.1269,24.1419,24.1119,24.1269,49900.0
2012-10-24 15:55:00,32.16,32.18,32.15,32.17,113100.0,24.1194,24.1344,24.1119,24.1269,113100.0
2012-10-25 09:30:00,32.38,32.5,32.3,32.49,35400.0,24.2844,24.3744,24.2244,24.3669,35400.0
2012-10-25 09:35:00,32.5,32.5,32.43,32.43,16100.0,24.3744,24.3744,24.3219,24.3219,16100.0
2012-10-25 09:40:00,32.44,32.49,32.39,32.39,26500.0,24.3294,24.3669,24.2919,24.2919,26500.0
2012-10-25 09:45:00,32.39,32.47,32.38,32.47,19600.0,24.2919,24.3519,24.2844,24.3519,19600.0
2012-10-25 09:50:00,32.46,32.58,32.46,32.56,24000.0,24.3444,24.4344,24.3444,24.4194,24000.0
2012-10-25 09:55:00,32.56,32.57,32.5,32.56,39300.0,24.4194,24.4269,24.3744,24.4194,39300.0
2012-10-25 10:00:00,32.56,32.56,32.47,32.53,37700.0,24.4194,24.4194,24.3519,24.3969,37700.0
2012-10-25 10:05:00,32.54,32.6,32.54,32.6,20800.0,24.4044,24.4494,24.4044,24.4494,20800.0
2012-10-25 10:10:00,32.59,32.61,32.56,32.61,18900.0,24.4419,24.4569,24.4194,24.4569,18900.0
2012-10-25 10:15:00,32.6,32.67,32.6,32.67,30200.0,24.4494,24.5019,24.4494,24.5019,30200.0
2012-10-25 10:20:00,32.67,32.68,32.65,32.67,14100.0,24.5019,24.5094,24.4869,24.5019,14100.0
2012-10-25 10:25:00,32.68,32.68,32.62,32.64,11400.0,24.5094,24.5094,24.4644,24.4794,11400.0
2012-10-25 10:30:00,32.64,32.64,32.61,32.63,19500.0,24.4794,24.4794,24.4569,24.4719,19500.0
2012-10-25 10:35:00,32.63,32.65,32.62,32.63,23500.0,24.4719,24.4869,24.4644,24.4719,23500.0
2012-10-25 10:40:00,32.63,32.65,32.62,32.63,24800.0,24.4719,24.4869,24.4644,24.4719,24800.0
2012-10-25 10:45:00,32.63,32.63,32.6,32.61,13100.0,24.4719,24.4719,24.4494,24.4569,13100.0
2012-10-25 10:50:00,32.61,32.66,32.61,32.65,29000.0,24.4569,24.4944,24.4569,24.4869,29000.0
2012-10-25 10:55:00,32.65,32.73,32.65,32.73,24500.0,24.4869,24.5469,24.4869,24.5469,24500.0
2012-10-25 11:00:00,32.73,32.74,32.71,32.71,21500.0,24.5469,24.5544,24.5319,24.5319,21500.0
2012-10-25 11:05:00,32.71,32.71,32.66,32.7,29800.0,24.5319,24.5319,24.4944,24.5244,29800.0
2012-10-25 11:10:00,32.7,32.72,32.69,32.7,17600.0,24.5244,24.5394,24.5169,24.5244,17600.0
2012-10-25 11:15:00,32.7,32.7,32.68,32.69,13900.0,24.5244,24.5244,24.5094,24.5169,13900.0
2012-10-25 11:20:00,32.68,32.7,32.63,32.63,28400.0,24.5094,24.5244,24.4719,24.4719,28400.0
2012-10-25 11:25:00,32.63,32.65,32.58,32.61,20800.0,24.4719,24.4869,24.4344,24.4569,20800.0
2012-10-25 11:30:00,32.61,32.62,32.58,32.59,27600.0,24.4569,24.4644,24.4344,24.4419,27600.0
2012-10-25 11:35:00,32.6,32.6,32.55,32.55,20000.0,24.4494,24.4494,24.4119,24.4119,20000.0
2012-10-25 11:40:00,32.56,32.59,32.55,32.59,12500.0,24.4194,24.4419,24.4119,24.4419,12500.0
2012-10-25 11:45:00,32.59,32.59,32.57,32.58,6300.0,24.4419,24.4419,24.4269,24.4344,6300.0
2012-10-25 11:50:00,32.57,32.6,32.54,32.59,25300.0,24.4269,24.4494,24.4044,24.4419,25300.0
2012-10-25 11:55:00,32.59,32.61,32.58,32.6,31400.0,24.4419,24.4569,24.4344,24.4494,31400.0
2012-10-25 12:00:00,32.6,32.6,32.56,32.57,12200.0,24.4494,24.4494,24.4194,24.4269,12200.0
2012-10-25 12:05:00,32.56,32.59,32.53,32.59,13500.0,24.4194,24.4419,24.3969,24.4419,13500.0
2012-10-25 12:10:00,32.59,32.6,32.59,32.6,12500.0,24.4419,24.4494,24.4419,24.4494,12500.0
2012-10-25 12:15:00,32.6,32.61,32.6,32.6,13300.0,24.4494,24.4569,24.4494,24.4494,13300.0
2012-10-25 12:20:00,32.6,32.6,32.58,32.59,16000.0,24.4494,24.4494,24.4344,24.4419,16000.0
2012-10-25 12:25:00,32.59,32.6,32.58,32.6,9200.0,24.4419,24.4494,24.4344,24.4494,9200.0
2012-10-25 12:30:00,32.6,32.6,32.55,32.57,17800.0,24.4494,24.4494,24.4119,24.4269,17800.0
2012-10-25 12:35:00,32.57,32.6,32.57,32.6,6800.0,24.4269,24.4494,24.4269,24.4494,6800.0
2012-10-25 12:40:00,32.6,32.6,32.59,32.59,11100.0,24.4494,24.4494,24.4419,24.4419,11100.0
2012-10-25 12:45:00,32.59,32.6,32.58,32.59,24600.0,24.4419,24.4494,24.4344,24.4419,24600.0
2012-10-25 12:50:00,32.6,32.6,32.59,32.59,6700.0,24.4494,24.4494,24.4419,24.4419,6700.0
2012-10-25 12:55:00,32.6,32.65,32.59,32.65,38300.0,24.4494,24.4869,24.4419,24.4869,38300.0
2012-10-25 13:00:00,32.65,32.67,32.65,32.67,20100.0,24.4869,24.5019,24.4869,24.5019,20100.0
2012-10-25 13:05:00,32.66,32.69,32.66,32.69,26400.0,24.4944,24.5169,24.4944,24.5169,26400.0
2012-10-25 13:10:00,32.69,32.69,32.66,32.67,23900.0,24.5169,24.5169,24.4944,24.5019,23900.0
2012-10-25 13:15:00,32.68,32.68,32.64,32.64,13100.0,24.5094,24.5094,24.4794,24.4794,13100.0
2012-10-25 13:20:00,32.65,32.66,32.64,32.65,8200.0,24.4869,24.4944,24.4794,24.4869,8200.0
2012-10-25 13:25:00,32.66,32.71,32.65,32.69,52300.0,24.4944,24.5319,24.4869,24.5169,52300.0
2012-10-25 13:30:00,32.69,32.7,32.69,32.69,77300.0,24.5169,24.5244,24.5169,24.5169,77300.0
2012-10-25 13:35:00,32.68,32.69,32.68,32.69,7500.0,24.5094,24.5169,24.5094,24.5169,7500.0
2012-10-25 13:40:00,32.69,32.69,32.67,32.69,16200.0,24.5169,24.5169,24.5019,24.5169,16200.0
2012-10-25 13:45:00,32.68,32.7,32.68,32.7,9700.0,24.5094,24.5244,24.5094,24.5244,9700.0
2012-10-25 13:50:00,32.69,32.7,32.69,32.7,10000.0,24.5169,24.5244,24.5169,24.5244,10000.0
2012-10-25 13:55:00,32.7,32.7,32.68,32.69,13700.0,24.5244,24.5244,24.5094,24.5169,13700.0
2012-10-25 14:00:00,32.69,32.69,32.67,32.68,8500.0,24.5169,24.5169,24.5019,24.5094,8500.0
2012-10-25 14:05:00,32.67,32.68,32.65,32.66,12300.0,24.5019,24.5094,24.4869,24.4944,12300.0
2012-10-25 14:10:00,32.66,32.66,32.65,32.65,6400.0,24.4944,24.4944,24.4869,24.4869,6400.0
2012-10-25 14:15:00,32.65,32.66,32.64,32.65,8100.0,24.4869,24.4944,24.4794,24.4869,8100.0
2012-10-25 14:20:00,32.64,32.66,32.64,32.66,13500.0,24.4794,24.4944,24.4794,24.4944,13500.0
2012-10-25 14:25:00,32.66,32.66,32.63,32.64,53100.0,24.4944,24.4944,24.4719,24.4794,53100.0
2012-10-25 14:30:00,32.64,32.65,32.63,32.64,12400.0,24.4794,24.4869,24.4719,24.4794,12400.0
2012-10-25 14:35:00,32.64,32.65,32.63,32.65,9800.0,24.4794,24.4869,24.4719,24.4869,9800.0
2012-10-25 14:40:00,32.66,32.69,32.66,32.68,17700.0,24.4944,24.5169,24.4944,24.5094,17700.0
2012-10-25 14:45:00,32.69,32.69,32.64,32.65,28800.0,24.5169,24.5169,24.4794,24.4869,28800.0
2012-10-25 14:50:00,32.64,32.66,32.64,32.66,8000.0,24.4794,24.4944,24.4794,24.4944,8000.0
2012-10-25 14:55:00,32.65,32.66,32.63,32.65,23200.0,24.4869,24.4944,24.4719,24.4869,23200.0
2012-10-25 15:00:00,32.64,32.67,32.64,32.67,12400.0,24.4794,24.5019,24.4794,24.5019,12400.0
2012-10-25 15:05:00,32.67,32.67,32.65,32.66,25900.0,24.5019,24.5019,24.4869,24.4944,25900.0
2012-10-25 15:10:00,32.65,32.67,32.65,32.67,26400.0,24.4869,24.5019,24.4869,24.5019,26400.0
2012-10-25 15:15:00,32.67,32.68,32.67,32.68,13200.0,24.5019,24.5094,24.5019,24.5094,13200.0
2012-10-25 15:20:00,32.68,32.68,32.66,32.67,21600.0,24.5094,24.5094,24.4944,24.5019,21600.0
2012-10-25 15:25:00,32.68,32.69,32.66,32.66,22500.0,24.5094,24.5169,24.4944,24.4944,22500.0
2012-10-25 15:30:00,32.66,32.69,32.66,32.68,49900.0,24.4944,24.5169,24.4944,24.5094,49900.0
2012-10-25 15:35:00,32.69,32.69,32.68,32.69,17800.0,24.5169,24.5169,24.5094,24.5169,17800.0
2012-10-25 15:40:00,32.68,32.69,32.68,32.69,24400.0,24.5094,24.5169,24.5094,24.5169,24400.0
2012-10-25 15:45:00,32.69,32.7,32.69,32.7,37200.0,24.5169,24.5244,24.5169,24.5244,37200.0
2012-10-25 15:50:00,32.7,32.74,32.69,32.74,57300.0,24.5244,24.5544,24.5169,24.5544,57300.0
2012-10-25 15:55:00,32.74,32.75,32.69,32.7,268400.0,24.5544,24.5619,24.5169,24.5244,268400.0
2012-10-26 09:30:00,32.63,32.69,32.63,32.64,32200.0,24.4719,24.5169,24.4719,24.4794,32200.0
2012-10-26 09:35:00,32.63,32.63,32.53,32.61,16600.0,24.4719,24.4719,24.3969,24.4569,16600.0
2012-10-26 09:40:00,32.6,32.66,32.59,32.64,18500.0,24.4494,24.4944,24.4419,24.4794,18500.0
2012-10-26 09:45:00,32.65,32.69,32.63,32.68,11500.0,24.4869,24.5169,24.4719,24.5094,11500.0
2012-10-26 09:50:00,32.69,32.69,32.63,32.63,17400.0,24.5169,24.5169,24.4719,24.4719,17400.0
2012-10-26 09:55:00,32.62,32.69,32.6,32.66,19600.0,24.4644,24.5169,24.4494,24.4944,19600.0
2012-10-26 10:00:00,32.64,32.71,32.6,32.71,54200.0,24.4794,24.5319,24.4494,24.5319,54200.0
2012-10-26 10:05:00,32.7,32.7,32.62,32.63,13600.0,24.5244,24.5244,24.4644,24.4719,13600.0
2012-10-26 10:10:00,32.61,32.68,32.59,32.66,21100.0,24.4569,24.5094,24.4419,24.4944,21100.0
2012-10-26 10:15:00,32.66,32.67,32.63,32.63,7600.0,24.4944,24.5019,24.4719,24.4719,7600.0
2012-10-26 10:20:00,32.64,32.64,32.6,32.6,11300.0,24.4794,24.4794,24.4494,24.4494,11300.0
2012-10-26 10:25:00,32.6,32.63,32.55,32.55,16800.0,24.4494,24.4719,24.4119,24.4119,16800.0
2012-10-26 10:30:00,32.55,32.59,32.55,32.58,16200.0,24.4119,24.4419,24.4119,24.4344,16200.0
2012-10-26 10:35:00,32.59,32.61,32.57,32.61,12300.0,24.4419,24.4569,24.4269,24.4569,12300.0
2012-10-26 10:40:00,32.6,32.63,32.6,32.63,9100.0,24.4494,24.4719,24.4494,24.4719,9100.0
2012-10-26 10:45:00,32.63,32.63,32.57,32.59,18900.0,24.4719,24.4719,24.4269,24.4419,18900.0
2012-10-26 10:50:00,32.6,32.61,32.55,32.58,21000.0,24.4494,24.4569,24.4119,24.4344,21000.0
2012-10-26 10:55:00,32.58,32.63,32.58,32.62,17000.0,24.4344,24.4719,24.4344,24.4644,17000.0
2012-10-26 11:00:00,32.62,32.63,32.61,32.62,10500.0,24.4644,24.4719,24.4569,24.4644,10500.0
2012-10-26 11:05:00,32.61,32.63,32.6,32.6,15000.0,24.4569,24.4719,24.4494,24.4494,15000.0
2012-10-26 11:10:00,32.6,32.61,32.58,32.58,10700.0,24.4494,24.4569,24.4344,24.4344,10700.0
2012-10-26 11:15:00,32.58,32.6,32.58,32.59,6800.0,24.4344,24.4494,24.4344,24.4419,6800.0
2012-10-26 11:20:00,32.59,32.59,32.56,32.57,9700.0,24.4419,24.4419,24.4194,24.4269,9700.0
2012-10-26 11:25:00,32.56,32.6,32.56,32.6,14700.0,24.4194,24.4494,24.4194,24.4494,14700.0
2012-10-26 11:30:00,32.6,32.61,32.58,32.58,9600.0,24.4494,24.4569,24.4344,24.4344,9600.0
2012-10-26 11:35:00,32.58,32.59,32.56,32.58,11500.0,24.4344,24.4419,24.4194,24.4344,11500.0
2012-10-26 11:40:00,32.58,32.58,32.54,32.54,10600.0,24.4344,24.4344,24.4044,24.4044,10600.0
2012-10-26 11:45:00,32.54,32.55,32.54,32.54,5600.0,24.4044,24.4119,24.4044,24.4044,5600.0
2012-10-26 11:50:00,32.54,32.55,32.53,32.53,7100.0,24.4044,24.4119,24.3969,24.3969,7100.0
2012-10-26 11:55:00,32.53,32.55,32.53,32.55,7600.0,24.3969,24.4119,24.3969,24.4119,7600.0
2012-10-26 12:00:00,32.55,32.55,32.49,32.5,38100.0,24.4119,24.4119,24.3669,24.3744,38100.0
2012-10-26 12:05:00,32.51,32.56,32.49,32.56,59500.0,24.3819,24.4194,24.3669,24.4194,59500.0
2012-10-26 12:10:00,32.56,32.59,32.56,32.59,19100.0,24.4194,24.4419,24.4194,24.4419,19100.0
2012-10-26 12:15:00,32.59,32.61,32.59,32.6,20000.0,24.4419,24.4569,24.4419,24.4494,20000.0
2012-10-26 12:20:00,32.6,32.61,32.59,32.59,29600.0,24.4494,24.4569,24.4419,24.4419,29600.0
2012-10-26 12:25:00,32.6,32.64,32.6,32.64,17500.0,24.4494,24.4794,24.4494,24.4794,17500.0
2012-10-26 12:30:00,32.64,32.64,32.57,32.57,30200.0,24.4794,24.4794,24.4269,24.4269,30200.0
2012-10-26 12:35:00,32.57,32.59,32.57,32.57,10300.0,24.4269,24.4419,24.4269,24.4269,10300.0
2012-10-26 12:40:00,32.57,32.61,32.56,32.56,10800.0,24.4269,24.4569,24.4194,24.4194,10800.0
2012-10-26 12:45:00,32.57,32.58,32.54,32.54,8600.0,24.4269,24.4344,24.4044,24.4044,8600.0
2012-10-26 12:50:00,32.55,32.55,32.54,32.55,6400.0,24.4119,24.4119,24.4044,24.4119,6400.0
2012-10-26 12:55:00,32.55,32.6,32.55,32.6,6200.0,24.4119,24.4494,24.4119,24.4494,6200.0
2012-10-26 13:00:00,32.6,32.6,32.57,32.58,6400.0,24.4494,24.4494,24.4269,24.4344,6400.0
2012-10-26 13:05:00,32.58,32.59,32.57,32.58,5900.0,24.4344,24.4419,24.4269,24.4344,5900.0
2012-10-26 13:10:00,32.57,32.59,32.55,32.55,9000.0,24.4269,24.4419,24.4119,24.4119,9000.0
2012-10-26 13:15:00,32.55,32.56,32.54,32.56,4300.0,24.4119,24.4194,24.4044,24.4194,4300.0
2012-10-26 13:20:00,32.55,32.55,32.53,32.54,5900.0,24.4119,24.4119,24.3969,24.4044,5900.0
2012-10-26 13:25:00,32.54,32.55,32.52,32.55,6500.0,24.4044,24.4119,24.3894,24.4119,6500.0
2012-10-26 13:30:00,32.54,32.6,32.53,32.59,13300.0,24.4044,24.4494,24.3969,24.4419,13300.0
2012-10-26 13:35:00,32.58,32.61,32.58,32.59,25400.0,24.4344,24.4569,24.4344,24.4419,25400.0
2012-10-26 13:40:00,32.59,32.6,32.59,32.59,2100.0,24.4419,24.4494,24.4419,24.4419,2100.0
2012-10-26 13:45:00,32.59,32.6,32.56,32.57,13400.0,24.4419,24.4494,24.4194,24.4269,13400.0
2012-10-26 13:50:00,32.58,32.58,32.57,32.57,2600.0,24.4344,24.4344,24.4269,24.4269,2600.0
2012-10-26 13:55:00,32.57,32.58,32.54,32.56,17400.0,24.4269,24.4344,24.4044,24.4194,17400.0
2012-10-26 14:00:00,32.56,32.56,32.55,32.56,8100.0,24.4194,24.4194,24.4119,24.4194,8100.0
2012-10-26 14:05:00,32.56,32.56,32.53,32.53,10100.0,24.4194,24.4194,24.3969,24.3969,10100.0
2012-10-26 14:10:00,32.53,32.54,32.51,32.51,9600.0,24.3969,24.4044,24.3819,24.3819,9600.0
2012-10-26 14:15:00,32.51,32.52,32.5,32.51,8400.0,24.3819,24.3894,24.3744,24.3819,8400.0
2012-10-26 14:20:00,32.51,32.52,32.5,32.5,7400.0,24.3819,24.3894,24.3744,24.3744,7400.0
2012-10-26 14:25:00,32.5,32.53,32.5,32.52,10500.0,24.3744,24.3969,24.3744,24.3894,10500.0
2012-10-26 14:30:00,32.52,32.59,32.51,32.59,49700.0,24.3894,24.4419,24.3819,24.4419,49700.0
2012-10-26 14:35:00,32.59,32.59,32.54,32.54,12800.0,24.4419,24.4419,24.4044,24.4044,12800.0
2012-10-26 14:40:00,32.54,32.54,32.5,32.5,8200.0,24.4044,24.4044,24.3744,24.3744,8200.0
2012-10-26 14:45:00,32.51,32.51,32.49,32.49,8900.0,24.3819,24.3819,24.3669,24.3669,8900.0
2012-10-26 14:50:00,32.5,32.53,32.49,32.53,9100.0,24.3744,24.3969,24.3669,24.3969,9100.0
2012-10-26 14:55:00,32.53,32.53,32.5,32.5,7100.0,24.3969,24.3969,24.3744,24.3744,7100.0
2012-10-26 15:00:00,32.51,32.51,32.5,32.51,7800.0,24.3819,24.3819,24.3744,24.3819,7800.0
2012-10-26 15:05:00,32.51,32.52,32.5,32.51,15700.0,24.3819,24.3894,24.3744,24.3819,15700.0
2012-10-26 15:10:00,32.52,32.57,32.52,32.57,19600.0,24.3894,24.4269,24.3894,24.4269,19600.0
2012-10-26 15:15:00,32.56,32.57,32.53,32.53,12600.0,24.4194,24.4269,24.3969,24.3969,12600.0
2012-10-26 15:20:00,32.54,32.55,32.52,32.54,18000.0,24.4044,24.4119,24.3894,24.4044,18000.0
2012-10-26 15:25:00,32.54,32.56,32.54,32.54,24400.0,24.4044,24.4194,24.4044,24.4044,24400.0
2012-10-26 15:30:00,32.54,32.58,32.54,32.54,24000.0,24.4044,24.4344,24.4044,24.4044,24000.0
2012-10-26 15:35:00,32.55,32.55,32.51,32.51,18000.0,24.4119,24.4119,24.3819,24.3819,18000.0
2012-10-26 15:40:00,32.51,32.55,32.51,32.55,41500.0,24.3819,24.4119,24.3819,24.4119,41500.0
2012-10-26 15:45:00,32.55,32.55,32.5,32.5,46100.0,24.4119,24.4119,24.3744,24.3744,46100.0
2012-10-26 15:50:00,32.5,32.55,32.5,32.55,41900.0,24.3744,24.4119,24.3744,24.4119,41900.0
2012-10-26 15:55:00,32.55,32.55,32.51,32.53,140400.0,24.4119,24.4119,24.3819,24.3969,140400.0
2012-10-31 09:30:00,32.9,33.1,32.9,33.01,362500.0,24.6744,24.8244,24.6744,24.7569,362500.0
2012-10-31 09:35:00,32.98,33.06,32.95,32.99,95300.0,24.7344,24.7944,24.7119,24.7419,95300.0
2012-10-31 09:40:00,33.0,33.04,32.97,33.01,36600.0,24.7494,24.7794,24.7269,24.7569,36600.0
2012-10-31 09:45:00,33.01,33.29,32.99,33.29,88000.0,24.7569,24.9669,24.7419,24.9669,88000.0
2012-10-31 09:50:00,33.28,33.29,33.13,33.23,60100.0,24.9594,24.9669,24.8469,24.9219,60100.0
2012-10-31 09:55:00,33.23,33.26,33.21,33.26,40700.0,24.9219,24.9444,24.9069,24.9444,40700.0
2012-10-31 10:00:00,33.28,33.4,33.28,33.38,70700.0,24.9594,25.0494,24.9594,25.0344,70700.0
2012-10-31 10:05:00,33.39,33.41,33.32,33.33,45700.0,25.0419,25.0569,24.9894,24.9969,45700.0
2012-10-31 10:10:00,33.32,33.33,33.25,33.25,23200.0,24.9894,24.9969,24.9369,24.9369,23200.0
2012-10-31 10:15:00,33.26,33.3,33.24,33.3,36400.0,24.9444,24.9744,24.9294,24.9744,36400.0
2012-10-31 10:20:00,33.3,33.3,33.24,33.24,23600.0,24.9744,24.9744,24.9294,24.9294,23600.0
2012-10-31 10:25:00,33.24,33.27,33.24,33.25,44500.0,24.9294,24.9519,24.9294,24.9369,44500.0
2012-10-31 10:30:00,33.25,33.26,33.11,33.2,47200.0,24.9369,24.9444,24.8319,24.8994,47200.0
2012-10-31 10:35:00,33.19,33.2,33.09,33.16,71000.0,24.8919,24.8994,24.8169,24.8694,71000.0
2012-10-31 10:40:00,33.16,33.17,33.14,33.15,27000.0,24.8694,24.8769,24.8544,24.8619,27000.0
2012-10-31 10:45:00,33.15,33.15,33.09,33.11,47200.0,24.8619,24.8619,24.8169,24.8319,47200.0
2012-10-31 10:50:00,33.1,33.1,33.03,33.05,46900.0,24.8244,24.8244,24.7719,24.7869,46900.0
2012-10-31 10:55:00,33.06,33.06,32.97,32.98,70400.0,24.7944,24.7944,24.7269,24.7344,70400.0
2012-10-31 11:00:00,32.98,33.02,32.98,33.0,47000.0,24.7344,24.7644,24.7344,24.7494,47000.0
2012-10-31 11:05:00,33.01,33.05,33.01,33.03,19100.0,24.7569,24.7869,24.7569,24.7719,19100.0
2012-10-31 11:10:00,33.04,33.13,33.04,33.13,39700.0,24.7794,24.8469,24.7794,24.8469,39700.0
2012-10-31 11:15:00,33.13,33.13,33.12,33.13,14300.0,24.8469,24.8469,24.8394,24.8469,14300.0
2012-10-31 11:20:00,33.13,33.16,33.13,33.15,66900.0,24.8469,24.8694,24.8469,24.8619,66900.0
2012-10-31 11:25:00,33.16,33.16,33.14,33.14,28800.0,24.8694,24.8694,24.8544,24.8544,28800.0
2012-10-31 11:30:00,33.14,33.15,33.1,33.11,31000.0,24.8544,24.8619,24.8244,24.8319,31000.0
2012-10-31 11:35:00,33.1,33.11,33.03,33.03,20900.0,24.8244,24.8319,24.7719,24.7719,20900.0
2012-10-31 11:40:00,33.03,33.04,33.01,33.02,17300.0,24.7719,24.7794,24.7569,24.7644,17300.0
2012-10-31 11:45:00,33.01,33.06,33.01,33.05,32500.0,24.7569,24.7944,24.7569,24.7869,32500.0
2012-10-31 11:50:00,33.06,33.06,33.05,33.06,15800.0,24.7944,24.7944,24.7869,24.7944,15800.0
2012-10-31 11:55:00,33.05,33.07,33.04,33.06,44800.0,24.7869,24.8019,24.7794,24.7944,44800.0
2012-10-31 12:00:00,33.07,33.08,33.05,33.07,31800.0,24.8019,24.8094,24.7869,24.8019,31800.0
2012-10-31 12:05:00,33.06,33.08,33.05,33.08,25300.0,24.7944,24.8094,24.7869,24.8094,25300.0
2012-10-31 12:10:00,33.08,33.08,33.07,33.08,7300.0,24.8094,24.8094,24.8019,24.8094,7300.0
2012-10-31 12:15:00,33.08,33.08,33.04,33.04,64200.0,24.8094,24.8094,24.7794,24.7794,64200.0
2012-10-31 12:20:00,33.04,33.05,33.02,33.02,49300.0,24.7794,24.7869,24.7644,24.7644,49300.0
2012-10-31 12:25:00,33.01,33.01,32.93,32.93,27500.0,24.7569,24.7569,24.6969,24.6969,27500.0
2012-10-31 12:30:00,32.94,33.0,32.93,32.99,19500.0,24.7044,24.7494,24.6969,24.7419,19500.0
2012-10-31 12:35:00,32.99,32.99,32.96,32.99,11000.0,24.7419,24.7419,24.7194,24.7419,11000.0
2012-10-31 12:40:00,33.0,33.0,32.94,32.95,33100.0,24.7494,24.7494,24.7044,24.7119,33100.0
2012-10-31 12:45:00,32.95,32.95,32.94,32.95,10200.0,24.7119,24.7119,24.7044,24.7119,10200.0
2012-10-31 12:50:00,32.94,32.95,32.93,32.94,20200.0,24.7044,24.7119,24.6969,24.7044,20200.0
2012-10-31 12:55:00,32.94,32.95,32.94,32.95,6400.0,24.7044,24.7119,24.7044,24.7119,6400.0
2012-10-31 13:00:00,32.95,32.95,32.94,32.95,32400.0,24.7119,24.7119,24.7044,24.7119,32400.0
2012-10-31 13:05:00,32.95,32.95,32.94,32.94,9100.0,24.7119,24.7119,24.7044,24.7044,9100.0
2012-10-31 13:10:00,32.95,32.95,32.87,32.89,40700.0,24.7119,24.7119,24.6519,24.6669,40700.0
2012-10-31 13:15:00,32.9,32.9,32.89,32.9,19600.0,24.6744,24.6744,24.6669,24.6744,19600.0
2012-10-31 13:20:00,32.9,32.9,32.89,32.9,18200.0,24.6744,24.6744,24.6669,24.6744,18200.0
2012-10-31 13:25:00,32.9,32.9,32.89,32.89,7500.0,24.6744,24.6744,24.6669,24.6669,7500.0
2012-10-31 13:30:00,32.9,32.9,32.89,32.9,15600.0,24.6744,24.6744,24.6669,24.6744,15600.0
2012-10-31 13:35:00,32.89,32.9,32.89,32.89,35500.0,24.6669,24.6744,24.6669,24.6669,35500.0
2012-10-31 13:40:00,32.89,32.9,32.89,32.89,45300.0,24.6669,24.6744,24.6669,24.6669,45300.0
2012-10-31 13:45:00,32.9,32.91,32.89,32.91,13600.0,24.6744,24.6819,24.6669,24.6819,13600.0
2012-10-31 13:50:00,32.91,32.91,32.9,32.91,3900.0,24.6819,24.6819,24.6744,24.6819,3900.0
2012-10-31 13:55:00,32.91,32.91,32.88,32.88,41300.0,24.6819,24.6819,24.6594,24.6594,41300.0
2012-10-31 14:00:00,32.88,32.89,32.85,32.85,24400.0,24.6594,24.6669,24.6369,24.6369,24400.0
2012-10-31 14:05:00,32.85,32.86,32.84,32.84,11500.0,24.6369,24.6444,24.6294,24.6294,11500.0
2012-10-31 14:10:00,32.84,32.85,32.83,32.83,18500.0,24.6294,24.6369,24.6219,24.6219,18500.0
2012-10-31 14:15:00,32.83,32.92,32.83,32.92,27100.0,24.6219,24.6894,24.6219,24.6894,27100.0
2012-10-31 14:20:00,32.92,32.94,32.86,32.86,34100.0,24.6894,24.7044,24.6444,24.6444,34100.0
2012-10-31 14:25:00,32.86,32.86,32.78,32.79,66400.0,24.6444,24.6444,24.5844,24.5919,66400.0
2012-10-31 14:30:00,32.8,32.9,32.79,32.89,46500.0,24.5994,24.6744,24.5919,24.6669,46500.0
2012-10-31 14:35:00,32.89,32.9,32.86,32.87,25000.0,24.6669,24.6744,24.6444,24.6519,25000.0
2012-10-31 14:40:00,32.86,32.87,32.86,32.86,24400.0,24.6444,24.6519,24.6444,24.6444,24400.0
2012-10-31 14:45:00,32.86,32.87,32.86,32.87,12700.0,24.6444,24.6519,24.6444,24.6519,12700.0
2012-10-31 14:50:00,32.86,32.87,32.82,32.83,41600.0,24.6444,24.6519,24.6144,24.6219,41600.0
2012-10-31 14:55:00,32.82,32.82,32.76,32.79,31800.0,24.6144,24.6144,24.5694,24.5919,31800.0
2012-10-31 15:00:00,32.8,32.88,32.79,32.82,51200.0,24.5994,24.6594,24.5919,24.6144,51200.0
2012-10-31 15:05:00,32.82,32.83,32.79,32.81,31900.0,24.6144,24.6219,24.5919,24.6069,31900.0
2012-10-31 15:10:00,32.81,32.84,32.78,32.79,69100.0,24.6069,24.6294,24.5844,24.5919,69100.0
2012-10-31 15:15:00,32.79,32.83,32.79,32.82,53100.0,24.5919,24.6219,24.5919,24.6144,53100.0
2012-10-31 15:20:00,32.81,32.85,32.81,32.84,24600.0,24.6069,24.6369,24.6069,24.6294,24600.0
2012-10-31 15:25:00,32.85,32.9,32.84,32.88,40600.0,24.6369,24.6744,24.6294,24.6594,40600.0
2012-10-31 15:30:00,32.88,32.89,32.88,32.88,36800.0,24.6594,24.6669,24.6594,24.6594,36800.0
2012-10-31 15:35:00,32.89,32.93,32.88,32.91,72100.0,24.6669,24.6969,24.6594,24.6819,72100.0
2012-10-31 15:40:00,32.9,32.91,32.88,32.88,26200.0,24.6744,24.6819,24.6594,24.6594,26200.0
2012-10-31 15:45:00,32.88,32.89,32.79,32.79,67900.0,24.6594,24.6669,24.5919,24.5919,67900.0
2012-10-31 15:50:00,32.79,32.8,32.72,32.72,61700.0,24.5919,24.5994,24.5394,24.5394,61700.0
2012-10-31 15:55:00,32.72,32.76,32.72,32.75,185400.0,24.5394,24.5694,24.5394,24.5619,185400.0
2012-11-01 09:30:00,32.8,32.87,32.75,32.87,36900.0,24.5994,24.6519,24.5619,24.6519,36900.0
2012-11-01 09:35:00,32.87,32.98,32.87,32.98,23500.0,24.6519,24.7344,24.6519,24.7344,23500.0
2012-11-01 09:40:00,32.99,33.03,32.93,33.01,34100.0,24.7419,24.7719,24.6969,24.7569,34100.0
2012-11-01 09:45:00,33.01,33.07,32.99,33.07,22100.0,24.7569,24.8019,24.7419,24.8019,22100.0
2012-11-01 09:50:00,33.07,33.09,33.05,33.07,36200.0,24.8019,24.8169,24.7869,24.8019,36200.0
2012-11-01 09:55:00,33.07,33.11,33.01,33.02,51700.0,24.8019,24.8319,24.7569,24.7644,51700.0
2012-11-01 10:00:00,33.04,33.17,33.02,33.17,67800.0,24.7794,24.8769,24.7644,24.8769,67800.0
2012-11-01 10:05:00,33.17,33.22,33.17,33.2,39500.0,24.8769,24.9144,24.8769,24.8994,39500.0
2012-11-01 10:10:00,33.2,33.22,33.16,33.16,25900.0,24.8994,24.9144,24.8694,24.8694,25900.0
2012-11-01 10:15:00,33.17,33.25,33.16,33.24,29800.0,24.8769,24.9369,24.8694,24.9294,29800.0
2012-11-01 10:20:00,33.24,33.25,33.23,33.24,18200.0,24.9294,24.9369,24.9219,24.9294,18200.0
2012-11-01 10:25:00,33.25,33.25,33.19,33.19,15100.0,24.9369,24.9369,24.8919,24.8919,15100.0
2012-11-01 10:30:00,33.19,33.19,33.11,33.12,42900.0,24.8919,24.8919,24.8319,24.8394,42900.0
2012-11-01 10:35:00,33.11,33.11,33.06,33.09,24100.0,24.8319,24.8319,24.7944,24.8169,24100.0
2012-11-01 10:40:00,33.08,33.11,33.08,33.11,26400.0,24.8094,24.8319,24.8094,24.8319,26400.0
2012-11-01 10:45:00,33.1,33.13,33.05,33.07,37600.0,24.8244,24.8469,24.7869,24.8019,37600.0
2012-11-01 10:50:00,33.07,33.07,33.06,33.06,14600.0,24.8019,24.8019,24.7944,24.7944,14600.0
2012-11-01 10:55:00,33.07,33.07,33.04,33.04,17000.0,24.8019,24.8019,24.7794,24.7794,17000.0
2012-11-01 11:00:00,33.05,33.05,33.04,33.04,10700.0,24.7869,24.7869,24.7794,24.7794,10700.0
2012-11-01 11:05:00,33.04,33.05,33.0,33.01,24300.0,24.7794,24.7869,24.7494,24.7569,24300.0
2012-11-01 11:10:00,33.02,33.02,32.91,32.92,42700.0,24.7644,24.7644,24.6819,24.6894,42700.0
2012-11-01 11:15:00,32.92,32.93,32.91,32.91,9400.0,24.6894,24.6969,24.6819,24.6819,9400.0
2012-11-01 11:20:00,32.91,32.97,32.91,32.97,22000.0,24.6819,24.7269,24.6819,24.7269,22000.0
2012-11-01 11:25:00,32.97,33.01,32.96,32.96,35900.0,24.7269,24.7569,24.7194,24.7194,35900.0
2012-11-01 11:30:00,32.97,32.97,32.96,32.97,5200.0,24.7269,24.7269,24.7194,24.7269,5200.0
2012-11-01 11:35:00,32.96,33.01,32.96,33.01,26100.0,24.7194,24.7569,24.7194,24.7569,26100.0
2012-11-01 11:40:00,33.01,33.03,33.0,33.03,18900.0,24.7569,24.7719,24.7494,24.7719,18900.0
2012-11-01 11:45:00,33.03,33.07,33.03,33.05,17900.0,24.7719,24.8019,24.7719,24.7869,17900.0
2012-11-01 11:50:00,33.05,33.06,32.99,33.0,21700.0,24.7869,24.7944,24.7419,24.7494,21700.0
2012-11-01 11:55:00,32.99,33.0,32.88,32.88,31300.0,24.7419,24.7494,24.6594,24.6594,31300.0
2012-11-01 12:00:00,32.88,32.9,32.87,32.9,35500.0,24.6594,24.6744,24.6519,24.6744,35500.0
2012-11-01 12:05:00,32.9,32.9,32.89,32.9,13400.0,24.6744,24.6744,24.6669,24.6744,13400.0
2012-11-01 12:10:00,32.9,32.9,32.89,32.9,25700.0,24.6744,24.6744,24.6669,24.6744,25700.0
2012-11-01 12:15:00,32.9,32.9,32.89,32.9,18400.0,24.6744,24.6744,24.6669,24.6744,18400.0
2012-11-01 12:20:00,32.9,32.9,32.89,32.9,12200.0,24.6744,24.6744,24.6669,24.6744,12200.0
2012-11-01 12:25:00,32.89,32.9,32.87,32.88,37200.0,24.6669,24.6744,24.6519,24.6594,37200.0
2012-11-01 12:30:00,32.88,32.9,32.88,32.9,24400.0,24.6594,24.6744,24.6594,24.6744,24400.0
2012-11-01 12:35:00,32.9,32.9,32.87,32.87,23100.0,24.6744,24.6744,24.6519,24.6519,23100.0
2012-11-01 12:40:00,32.88,32.88,32.82,32.83,36700.0,24.6594,24.6594,24.6144,24.6219,36700.0
2012-11-01 12:45:00,32.83,32.84,32.82,32.84,18100.0,24.6219,24.6294,24.6144,24.6294,18100.0
2012-11-01 12:50:00,32.84,32.86,32.81,32.81,42700.0,24.6294,24.6444,24.6069,24.6069,42700.0
2012-11-01 12:55:00,32.81,32.82,32.81,32.82,14100.0,24.6069,24.6144,24.6069,24.6144,14100.0
2012-11-01 13:00:00,32.82,32.82,32.81,32.81,11000.0,24.6144,24.6144,24.6069,24.6069,11000.0
2012-11-01 13:05:00,32.82,32.82,32.79,32.8,31800.0,24.6144,24.6144,24.5919,24.5994,31800.0
2012-11-01 13:10:00,32.8,32.8,32.78,32.78,13300.0,24.5994,24.5994,24.5844,24.5844,13300.0
2012-11-01 13:15:00,32.78,32.79,32.78,32.79,10200.0,24.5844,24.5919,24.5844,24.5919,10200.0
2012-11-01 13:20:00,32.78,32.8,32.78,32.79,25000.0,24.5844,24.5994,24.5844,24.5919,25000.0
2012-11-01 13:25:00,32.8,32.8,32.79,32.8,31000.0,24.5994,24.5994,24.5919,24.5994,31000.0
2012-11-01 13:30:00,32.8,32.8,32.79,32.8,18700.0,24.5994,24.5994,24.5919,24.5994,18700.0
2012-11-01 13:35:00,32.8,32.8,32.79,32.8,30400.0,24.5994,24.5994,24.5919,24.5994,30400.0
2012-11-01 13:40:00,32.79,32.8,32.79,32.8,15300.0,24.5919,24.5994,24.5919,24.5994,15300.0
2012-11-01 13:45:00,32.8,32.85,32.79,32.85,29100.0,24.5994,24.6369,24.5919,24.6369,29100.0
2012-11-01 13:50:00,32.85,32.87,32.85,32.87,9100.0,24.6369,24.6519,24.6369,24.6519,9100.0
2012-11-01 13:55:00,32.86,32.89,32.86,32.89,15200.0,24.6444,24.6669,24.6444,24.6669,15200.0
2012-11-01 14:00:00,32.89,32.93,32.87,32.87,42200.0,24.6669,24.6969,24.6519,24.6519,42200.0
2012-11-01 14:05:00,32.87,32.89,32.86,32.87,20900.0,24.6519,24.6669,24.6444,24.6519,20900.0
2012-11-01 14:10:00,32.87,32.9,32.86,32.9,11200.0,24.6519,24.6744,24.6444,24.6744,11200.0
2012-11-01 14:15:00,32.9,32.92,32.89,32.91,16900.0,24.6744,24.6894,24.6669,24.6819,16900.0
2012-11-01 14:20:00,32.92,32.97,32.91,32.96,29200.0,24.6894,24.7269,24.6819,24.7194,29200.0
2012-11-01 14:25:00,32.96,32.96,32.91,32.91,18000.0,24.7194,24.7194,24.6819,24.6819,18000.0
2012-11-01 14:30:00,32.92,32.92,32.89,32.92,28100.0,24.6894,24.6894,24.6669,24.6894,28100.0
2012-11-01 14:35:00,32.91,32.94,32.91,32.94,14000.0,24.6819,24.7044,24.6819,24.7044,14000.0
2012-11-01 14:40:00,32.94,32.95,32.9,32.9,30000.0,24.7044,24.7119,24.6744,24.6744,30000.0
2012-11-01 14:45:00,32.9,32.91,32.9,32.9,12900.0,24.6744,24.6819,24.6744,24.6744,12900.0
2012-11-01 14:50:00,32.9,32.92,32.9,32.92,23700.0,24.6744,24.6894,24.6744,24.6894,23700.0
2012-11-01 14:55:00,32.91,32.93,32.91,32.92,17500.0,24.6819,24.6969,24.6819,24.6894,17500.0
2012-11-01 15:00:00,32.93,32.93,32.91,32.92,25900.0,24.6969,24.6969,24.6819,24.6894,25900.0
2012-11-01 15:05:00,32.93,32.93,32.92,32.92,10100.0,24.6969,24.6969,24.6894,24.6894,10100.0
2012-11-01 15:10:00,32.92,32.93,32.92,32.93,16900.0,24.6894,24.6969,24.6894,24.6969,16900.0
2012-11-01 15:15:00,32.93,32.96,32.93,32.93,48200.0,24.6969,24.7194,24.6969,24.6969,48200.0
2012-11-01 15:20:00,32.94,32.94,32.93,32.93,17300.0,24.7044,24.7044,24.6969,24.6969,17300.0
2012-11-01 15:25:00,32.94,32.94,32.92,32.93,29700.0,24.7044,24.7044,24.6894,24.6969,29700.0
2012-11-01 15:30:00,32.92,32.93,32.92,32.93,22800.0,24.6894,24.6969,24.6894,24.6969,22800.0
2012-11-01 15:35:00,32.92,32.93,32.92,32.92,36300.0,24.6894,24.6969,24.6894,24.6894,36300.0
2012-11-01 15:40:00,32.92,32.96,32.92,32.95,49600.0,24.6894,24.7194,24.6894,24.7119,49600.0
2012-11-01 15:45:00,32.96,32.99,32.96,32.99,68300.0,24.7194,24.7419,24.7194,24.7419,68300.0
2012-11-01 15:50:00,32.99,32.99,32.95,32.95,112700.0,24.7419,24.7419,24.7119,24.7119,112700.0
2012-11-01 15:55:00,32.96,32.99,32.95,32.99,191600.0,24.7194,24.7419,24.7119,24.7419,191600.0
2012-11-02 09:30:00,33.13,33.13,32.65,32.66,109900.0,24.8469,24.8469,24.4869,24.4944,109900.0
2012-11-02 09:35:00,32.65,32.74,32.53,32.54,80800.0,24.4869,24.5544,24.3969,24.4044,80800.0
2012-11-02 09:40:00,32.56,32.59,32.51,32.51,51200.0,24.4194,24.4419,24.3819,24.3819,51200.0
2012-11-02 09:45:00,32.52,32.53,32.31,32.38,100000.0,24.3894,24.3969,24.2319,24.2844,100000.0
2012-11-02 09:50:00,32.38,32.42,32.32,32.41,125800.0,24.2844,24.3144,24.2394,24.3069,125800.0
2012-11-02 09:55:00,32.41,32.43,32.33,32.34,79100.0,24.3069,24.3219,24.2469,24.2544,79100.0
2012-11-02 10:00:00,32.33,32.34,32.3,32.3,38700.0,24.2469,24.2544,24.2244,24.2244,38700.0
2012-11-02 10:05:00,32.3,32.38,32.27,32.33,47600.0,24.2244,24.2844,24.2019,24.2469,47600.0
2012-11-02 10:10:00,32.33,32.36,32.27,32.28,36900.0,24.2469,24.2694,24.2019,24.2094,36900.0
2012-11-02 10:15:00,32.29,32.33,32.18,32.19,184200.0,24.2169,24.2469,24.1344,24.1419,184200.0
2012-11-02 10:20:00,32.19,32.2,32.14,32.15,135000.0,24.1419,24.1494,24.1044,24.1119,135000.0
2012-11-02 10:25:00,32.15,32.25,32.15,32.2,75100.0,24.1119,24.1869,24.1119,24.1494,75100.0
2012-11-02 10:30:00,32.21,32.29,32.19,32.28,130500.0,24.1569,24.2169,24.1419,24.2094,130500.0
2012-11-02 10:35:00,32.29,32.31,32.27,32.29,97200.0,24.2169,24.2319,24.2019,24.2169,97200.0
2012-11-02 10:40:00,32.3,32.31,32.29,32.3,126700.0,24.2244,24.2319,24.2169,24.2244,126700.0
2012-11-02 10:45:00,32.3,32.35,32.29,32.35,43200.0,24.2244,24.2619,24.2169,24.2619,43200.0
2012-11-02 10:50:00,32.35,32.36,32.29,32.33,89200.0,24.2619,24.2694,24.2169,24.2469,89200.0
2012-11-02 10:55:00,32.34,32.34,32.29,32.32,52100.0,24.2544,24.2544,24.2169,24.2394,52100.0
2012-11-02 11:00:00,32.31,32.32,32.29,32.31,39000.0,24.2319,24.2394,24.2169,24.2319,39000.0
2012-11-02 11:05:00,32.31,32.36,32.3,32.35,17600.0,24.2319,24.2694,24.2244,24.2619,17600.0
2012-11-02 11:10:00,32.34,32.34,32.32,32.32,16000.0,24.2544,24.2544,24.2394,24.2394,16000.0
2012-11-02 11:15:00,32.33,32.33,32.31,32.32,11500.0,24.2469,24.2469,24.2319,24.2394,11500.0
2012-11-02 11:20:00,32.31,32.33,32.31,32.31,18500.0,24.2319,24.2469,24.2319,24.2319,18500.0
2012-11-02 11:25:00,32.31,32.38,32.31,32.37,24400.0,24.2319,24.2844,24.2319,24.2769,24400.0
2012-11-02 11:30:00,32.38,32.38,32.35,32.38,20700.0,24.2844,24.2844,24.2619,24.2844,20700.0
2012-11-02 11:35:00,32.38,32.41,32.38,32.4,15200.0,24.2844,24.3069,24.2844,24.2994,15200.0
2012-11-02 11:40:00,32.4,32.4,32.32,32.32,92900.0,24.2994,24.2994,24.2394,24.2394,92900.0
2012-11-02 11:45:00,32.33,32.34,32.31,32.32,17300.0,24.2469,24.2544,24.2319,24.2394,17300.0
2012-11-02 11:50:00,32.32,32.32,32.29,32.31,55000.0,24.2394,24.2394,24.2169,24.2319,55000.0
2012-11-02 11:55:00,32.3,32.32,32.3,32.32,14500.0,24.2244,24.2394,24.2244,24.2394,14500.0
2012-11-02 12:00:00,32.32,32.33,32.31,32.33,11700.0,24.2394,24.2469,24.2319,24.2469,11700.0
2012-11-02 12:05:00,32.33,32.37,32.33,32.37,19200.0,24.2469,24.2769,24.2469,24.2769,19200.0
2012-11-02 12:10:00,32.37,32.38,32.37,32.38,3600.0,24.2769,24.2844,24.2769,24.2844,3600.0
2012-11-02 12:15:00,32.38,32.4,32.38,32.39,42900.0,24.2844,24.2994,24.2844,24.2919,42900.0
2012-11-02 12:20:00,32.39,32.4,32.39,32.4,7200.0,24.2919,24.2994,24.2919,24.2994,7200.0
2012-11-02 12:25:00,32.4,32.4,32.39,32.4,32300.0,24.2994,24.2994,24.2919,24.2994,32300.0
2012-11-02 12:30:00,32.4,32.4,32.39,32.39,38900.0,24.2994,24.2994,24.2919,24.2919,38900.0
2012-11-02 12:35:00,32.4,32.4,32.39,32.4,6400.0,24.2994,24.2994,24.2919,24.2994,6400.0
2012-11-02 12:40:00,32.4,32.42,32.39,32.41,23800.0,24.2994,24.3144,24.2919,24.3069,23800.0
2012-11-02 12:45:00,32.41,32.44,32.41,32.42,6700.0,24.3069,24.3294,24.3069,24.3144,6700.0
2012-11-02 12:50:00,32.43,32.44,32.42,32.44,9000.0,24.3219,24.3294,24.3144,24.3294,9000.0
2012-11-02 12:55:00,32.44,32.44,32.4,32.42,11900.0,24.3294,24.3294,24.2994,24.3144,11900.0
2012-11-02 13:00:00,32.42,32.43,32.42,32.43,6100.0,24.3144,24.3219,24.3144,24.3219,6100.0
2012-11-02 13:05:00,32.43,32.44,32.39,32.4,68200.0,24.3219,24.3294,24.2919,24.2994,68200.0
2012-11-02 13:10:00,32.4,32.4,32.38,32.38,13600.0,24.2994,24.2994,24.2844,24.2844,13600.0
2012-11-02 13:15:00,32.38,32.38,32.33,32.33,52300.0,24.2844,24.2844,24.2469,24.2469,52300.0
2012-11-02 13:20:00,32.33,32.33,32.28,32.29,66000.0,24.2469,24.2469,24.2094,24.2169,66000.0
2012-11-02 13:25:00,32.29,32.31,32.28,32.3,36200.0,24.2169,24.2319,24.2094,24.2244,36200.0
2012-11-02 13:30:00,32.3,32.34,32.29,32.33,33100.0,24.2244,24.2544,24.2169,24.2469,33100.0
2012-11-02 13:35:00,32.33,32.34,32.33,32.33,9900.0,24.2469,24.2544,24.2469,24.2469,9900.0
2012-11-02 13:40:00,32.34,32.35,32.33,32.34,6600.0,24.2544,24.2619,24.2469,24.2544,6600.0
2012-11-02 13:45:00,32.35,32.35,32.33,32.34,9900.0,24.2619,24.2619,24.2469,24.2544,9900.0
2012-11-02 13:50:00,32.35,32.35,32.29,32.3,60600.0,24.2619,24.2619,24.2169,24.2244,60600.0
2012-11-02 13:55:00,32.3,32.3,32.28,32.29,9300.0,24.2244,24.2244,24.2094,24.2169,9300.0
2012-11-02 14:00:00,32.29,32.3,32.28,32.28,12700.0,24.2169,24.2244,24.2094,24.2094,12700.0
2012-11-02 14:05:00,32.28,32.3,32.28,32.3,41700.0,24.2094,24.2244,24.2094,24.2244,41700.0
2012-11-02 14:10:00,32.29,32.3,32.21,32.23,63000.0,24.2169,24.2244,24.1569,24.1719,63000.0
2012-11-02 14:15:00,32.23,32.24,32.19,32.19,28500.0,24.1719,24.1794,24.1419,24.1419,28500.0
2012-11-02 14:20:00,32.2,32.22,32.19,32.22,11400.0,24.1494,24.1644,24.1419,24.1644,11400.0
2012-11-02 14:25:00,32.22,32.25,32.21,32.25,25200.0,24.1644,24.1869,24.1569,24.1869,25200.0
2012-11-02 14:30:00,32.25,32.26,32.22,32.23,17700.0,24.1869,24.1944,24.1644,24.1719,17700.0
2012-11-02 14:35:00,32.23,32.23,32.17,32.17,17900.0,24.1719,24.1719,24.1269,24.1269,17900.0
2012-11-02 14:40:00,32.17,32.17,32.13,32.17,36500.0,24.1269,24.1269,24.0969,24.1269,36500.0
2012-11-02 14:45:00,32.17,32.19,32.15,32.15,32100.0,24.1269,24.1419,24.1119,24.1119,32100.0
2012-11-02 14:50:00,32.16,32.19,32.15,32.19,9100.0,24.1194,24.1419,24.1119,24.1419,9100.0
2012-11-02 14:55:00,32.18,32.19,32.18,32.18,8100.0,24.1344,24.1419,24.1344,24.1344,8100.0
2012-11-02 15:00:00,32.19,32.2,32.18,32.2,15500.0,24.1419,24.1494,24.1344,24.1494,15500.0
2012-11-02 15:05:00,32.2,32.21,32.18,32.18,29900.0,24.1494,24.1569,24.1344,24.1344,29900.0
2012-11-02 15:10:00,32.18,32.21,32.18,32.21,14300.0,24.1344,24.1569,24.1344,24.1569,14300.0
2012-11-02 15:15:00,32.21,32.21,32.19,32.21,48400.0,24.1569,24.1569,24.1419,24.1569,48400.0
2012-11-02 15:20:00,32.2,32.23,32.2,32.21,21500.0,24.1494,24.1719,24.1494,24.1569,21500.0
2012-11-02 15:25:00,32.21,32.21,32.19,32.21,21900.0,24.1569,24.1569,24.1419,24.1569,21900.0
2012-11-02 15:30:00,32.21,32.21,32.19,32.2,52100.0,24.1569,24.1569,24.1419,24.1494,52100.0
2012-11-02 15:35:00,32.19,32.23,32.18,32.21,65400.0,24.1419,24.1719,24.1344,24.1569,65400.0
2012-11-02 15:40:00,32.21,32.25,32.2,32.22,50800.0,24.1569,24.1869,24.1494,24.1644,50800.0
2012-11-02 15:45:00,32.22,32.22,32.15,32.17,68000.0,24.1644,24.1644,24.1119,24.1269,68000.0
2012-11-02 15:50:00,32.18,32.21,32.15,32.15,88000.0,24.1344,24.1569,24.1119,24.1119,88000.0
2012-11-02 15:55:00,32.16,32.2,32.15,32.16,189000.0,24.1194,24.1494,24.1119,24.1194,189000.0
2012-11-05 09:30:00,32.09,32.46,32.01,32.02,80100.0,24.0669,24.3444,24.0069,24.0144,80100.0
2012-11-05 09:35:00,32.01,32.02,31.82,31.83,112000.0,24.0069,24.0144,23.8644,23.8719,112000.0
2012-11-05 09:40:00,31.83,31.89,31.81,31.83,83100.0,23.8719,23.9169,23.8569,23.8719,83100.0
2012-11-05 09:45:00,31.82,31.89,31.8,31.89,60500.0,23.8644,23.9169,23.8494,23.9169,60500.0
2012-11-05 09:50:00,31.89,31.93,31.87,31.9,31600.0,23.9169,23.9469,23.9019,23.9244,31600.0
2012-11-05 09:55:00,31.91,31.95,31.89,31.9,30100.0,23.9319,23.9619,23.9169,23.9244,30100.0
2012-11-05 10:00:00,31.9,31.93,31.87,31.9,33200.0,23.9244,23.9469,23.9019,23.9244,33200.0
2012-11-05 10:05:00,31.9,31.92,31.9,31.91,18600.0,23.9244,23.9394,23.9244,23.9319,18600.0
2012-11-05 10:10:00,31.91,31.93,31.87,31.93,27400.0,23.9319,23.9469,23.9019,23.9469,27400.0
2012-11-05 10:15:00,31.92,32.0,31.91,31.99,31700.0,23.9394,23.9994,23.9319,23.9919,31700.0
2012-11-05 10:20:00,32.0,32.07,32.0,32.07,24600.0,23.9994,24.0519,23.9994,24.0519,24600.0
2012-11-05 10:25:00,32.06,32.07,32.01,32.03,93800.0,24.0444,24.0519,24.0069,24.0219,93800.0
2012-11-05 10:30:00,32.03,32.07,32.02,32.07,37500.0,24.0219,24.0519,24.0144,24.0519,37500.0
2012-11-05 10:35:00,32.07,32.09,32.05,32.06,25600.0,24.0519,24.0669,24.0369,24.0444,25600.0
2012-11-05 10:40:00,32.05,32.11,32.03,32.05,31900.0,24.0369,24.0819,24.0219,24.0369,31900.0
2012-11-05 10:45:00,32.05,32.05,32.0,32.0,13100.0,24.0369,24.0369,23.9994,23.9994,13100.0
2012-11-05 10:50:00,32.0,32.09,31.98,32.09,40400.0,23.9994,24.0669,23.9844,24.0669,40400.0
2012-11-05 10:55:00,32.09,32.14,32.08,32.14,31200.0,24.0669,24.1044,24.0594,24.1044,31200.0
2012-11-05 11:00:00,32.13,32.14,32.11,32.12,67600.0,24.0969,24.1044,24.0819,24.0894,67600.0
2012-11-05 11:05:00,32.12,32.16,32.11,32.11,22200.0,24.0894,24.1194,24.0819,24.0819,22200.0
2012-11-05 11:10:00,32.12,32.16,32.11,32.15,18400.0,24.0894,24.1194,24.0819,24.1119,18400.0
2012-11-05 11:15:00,32.15,32.17,32.14,32.16,18500.0,24.1119,24.1269,24.1044,24.1194,18500.0
2012-11-05 11:20:00,32.17,32.18,32.12,32.16,72500.0,24.1269,24.1344,24.0894,24.1194,72500.0
2012-11-05 11:25:00,32.16,32.17,32.12,32.13,23800.0,24.1194,24.1269,24.0894,24.0969,23800.0
2012-11-05 11:30:00,32.13,32.15,32.12,32.15,71500.0,24.0969,24.1119,24.0894,24.1119,71500.0
2012-11-05 11:35:00,32.15,32.15,32.14,32.14,5900.0,24.1119,24.1119,24.1044,24.1044,5900.0
2012-11-05 11:40:00,32.14,32.17,32.14,32.17,19400.0,24.1044,24.1269,24.1044,24.1269,19400.0
2012-11-05 11:45:00,32.18,32.18,32.16,32.16,9200.0,24.1344,24.1344,24.1194,24.1194,9200.0
2012-11-05 11:50:00,32.16,32.17,32.16,32.16,5400.0,24.1194,24.1269,24.1194,24.1194,5400.0
2012-11-05 11:55:00,32.16,32.22,32.16,32.19,18900.0,24.1194,24.1644,24.1194,24.1419,18900.0
2012-11-05 12:00:00,32.19,32.2,32.18,32.19,6000.0,24.1419,24.1494,24.1344,24.1419,6000.0
2012-11-05 12:05:00,32.19,32.2,32.19,32.19,5600.0,24.1419,24.1494,24.1419,24.1419,5600.0
2012-11-05 12:10:00,32.19,32.25,32.19,32.23,34300.0,24.1419,24.1869,24.1419,24.1719,34300.0
2012-11-05 12:15:00,32.24,32.24,32.22,32.23,21100.0,24.1794,24.1794,24.1644,24.1719,21100.0
2012-11-05 12:20:00,32.22,32.23,32.17,32.17,15300.0,24.1644,24.1719,24.1269,24.1269,15300.0
2012-11-05 12:25:00,32.18,32.18,32.15,32.15,6700.0,24.1344,24.1344,24.1119,24.1119,6700.0
2012-11-05 12:30:00,32.16,32.19,32.14,32.15,50800.0,24.1194,24.1419,24.1044,24.1119,50800.0
2012-11-05 12:35:00,32.15,32.15,32.14,32.15,23700.0,24.1119,24.1119,24.1044,24.1119,23700.0
2012-11-05 12:40:00,32.15,32.15,32.12,32.14,34100.0,24.1119,24.1119,24.0894,24.1044,34100.0
2012-11-05 12:45:00,32.14,32.16,32.13,32.15,77100.0,24.1044,24.1194,24.0969,24.1119,77100.0
2012-11-05 12:50:00,32.15,32.22,32.15,32.22,56000.0,24.1119,24.1644,24.1119,24.1644,56000.0
2012-11-05 12:55:00,32.21,32.24,32.21,32.21,36400.0,24.1569,24.1794,24.1569,24.1569,36400.0
2012-11-05 13:00:00,32.21,32.21,32.17,32.17,24600.0,24.1569,24.1569,24.1269,24.1269,24600.0
2012-11-05 13:05:00,32.16,32.21,32.15,32.21,20200.0,24.1194,24.1569,24.1119,24.1569,20200.0
2012-11-05 13:10:00,32.21,32.21,32.17,32.17,13300.0,24.1569,24.1569,24.1269,24.1269,13300.0
2012-11-05 13:15:00,32.17,32.2,32.17,32.19,20800.0,24.1269,24.1494,24.1269,24.1419,20800.0
2012-11-05 13:20:00,32.18,32.19,32.16,32.17,9100.0,24.1344,24.1419,24.1194,24.1269,9100.0
2012-11-05 13:25:00,32.17,32.23,32.16,32.21,24500.0,24.1269,24.1719,24.1194,24.1569,24500.0
2012-11-05 13:30:00,32.21,32.21,32.18,32.2,19200.0,24.1569,24.1569,24.1344,24.1494,19200.0
2012-11-05 13:35:00,32.21,32.23,32.21,32.22,5800.0,24.1569,24.1719,24.1569,24.1644,5800.0
2012-11-05 13:40:00,32.22,32.23,32.18,32.18,17100.0,24.1644,24.1719,24.1344,24.1344,17100.0
2012-11-05 13:45:00,32.18,32.22,32.18,32.21,29000.0,24.1344,24.1644,24.1344,24.1569,29000.0
2012-11-05 13:50:00,32.22,32.22,32.21,32.21,6100.0,24.1644,24.1644,24.1569,24.1569,6100.0
2012-11-05 13:55:00,32.22,32.25,32.21,32.23,23100.0,24.1644,24.1869,24.1569,24.1719,23100.0
2012-11-05 14:00:00,32.23,32.24,32.2,32.23,27400.0,24.1719,24.1794,24.1494,24.1719,27400.0
2012-11-05 14:05:00,32.22,32.23,32.17,32.18,47300.0,24.1644,24.1719,24.1269,24.1344,47300.0
2012-11-05 14:10:00,32.18,32.18,32.17,32.17,61600.0,24.1344,24.1344,24.1269,24.1269,61600.0
2012-11-05 14:15:00,32.17,32.18,32.15,32.15,9400.0,24.1269,24.1344,24.1119,24.1119,9400.0
2012-11-05 14:20:00,32.15,32.18,32.13,32.17,24300.0,24.1119,24.1344,24.0969,24.1269,24300.0
2012-11-05 14:25:00,32.18,32.21,32.17,32.21,25600.0,24.1344,24.1569,24.1269,24.1569,25600.0
2012-11-05 14:30:00,32.2,32.21,32.2,32.2,4600.0,24.1494,24.1569,24.1494,24.1494,4600.0
2012-11-05 14:35:00,32.21,32.22,32.2,32.21,30400.0,24.1569,24.1644,24.1494,24.1569,30400.0
2012-11-05 14:40:00,32.21,32.24,32.2,32.23,11800.0,24.1569,24.1794,24.1494,24.1719,11800.0
2012-11-05 14:45:00,32.24,32.26,32.24,32.24,28000.0,24.1794,24.1944,24.1794,24.1794,28000.0
2012-11-05 14:50:00,32.25,32.25,32.23,32.25,8600.0,24.1869,24.1869,24.1719,24.1869,8600.0
2012-11-05 14:55:00,32.24,32.25,32.24,32.25,7900.0,24.1794,24.1869,24.1794,24.1869,7900.0
2012-11-05 15:00:00,32.24,32.26,32.24,32.26,11000.0,24.1794,24.1944,24.1794,24.1944,11000.0
2012-11-05 15:05:00,32.26,32.27,32.25,32.27,15500.0,24.1944,24.2019,24.1869,24.2019,15500.0
2012-11-05 15:10:00,32.27,32.29,32.27,32.27,17800.0,24.2019,24.2169,24.2019,24.2019,17800.0
2012-11-05 15:15:00,32.28,32.28,32.27,32.27,12300.0,24.2094,24.2094,24.2019,24.2019,12300.0
2012-11-05 15:20:00,32.27,32.28,32.27,32.28,9100.0,24.2019,24.2094,24.2019,24.2094,9100.0
2012-11-05 15:25:00,32.28,32.29,32.25,32.25,27200.0,24.2094,24.2169,24.1869,24.1869,27200.0
2012-11-05 15:30:00,32.25,32.26,32.22,32.23,17700.0,24.1869,24.1944,24.1644,24.1719,17700.0
2012-11-05 15:35:00,32.22,32.23,32.2,32.23,50900.0,24.1644,24.1719,24.1494,24.1719,50900.0
2012-11-05 15:40:00,32.23,32.26,32.22,32.23,29500.0,24.1719,24.1944,24.1644,24.1719,29500.0
2012-11-05 15:45:00,32.23,32.33,32.22,32.33,110500.0,24.1719,24.2469,24.1644,24.2469,110500.0
2012-11-05 15:50:00,32.33,32.35,32.3,32.31,63100.0,24.2469,24.2619,24.2244,24.2319,63100.0
2012-11-05 15:55:00,32.31,32.31,32.27,32.27,108800.0,24.2319,24.2319,24.2019,24.2019,108800.0
2012-11-06 09:30:00,32.35,32.51,32.3,32.34,87900.0,24.2619,24.3819,24.2244,24.2544,87900.0
2012-11-06 09:35:00,32.35,32.37,32.31,32.35,34500.0,24.2619,24.2769,24.2319,24.2619,34500.0
2012-11-06 09:40:00,32.34,32.34,32.29,32.29,47200.0,24.2544,24.2544,24.2169,24.2169,47200.0
2012-11-06 09:45:00,32.29,32.32,32.27,32.3,27100.0,24.2169,24.2394,24.2019,24.2244,27100.0
2012-11-06 09:50:00,32.3,32.31,32.27,32.3,21600.0,24.2244,24.2319,24.2019,24.2244,21600.0
2012-11-06 09:55:00,32.31,32.31,32.28,32.3,26200.0,24.2319,24.2319,24.2094,24.2244,26200.0
2012-11-06 10:00:00,32.29,32.29,32.27,32.29,20100.0,24.2169,24.2169,24.2019,24.2169,20100.0
2012-11-06 10:05:00,32.29,32.29,32.25,32.26,37300.0,24.2169,24.2169,24.1869,24.1944,37300.0
2012-11-06 10:10:00,32.25,32.29,32.25,32.25,27500.0,24.1869,24.2169,24.1869,24.1869,27500.0
2012-11-06 10:15:00,32.25,32.26,32.24,32.25,21000.0,24.1869,24.1944,24.1794,24.1869,21000.0
2012-11-06 10:20:00,32.25,32.26,32.25,32.25,20200.0,24.1869,24.1944,24.1869,24.1869,20200.0
2012-11-06 10:25:00,32.24,32.24,32.22,32.23,7500.0,24.1794,24.1794,24.1644,24.1719,7500.0
2012-11-06 10:30:00,32.24,32.24,32.19,32.19,28200.0,24.1794,24.1794,24.1419,24.1419,28200.0
2012-11-06 10:35:00,32.19,32.19,32.15,32.19,21500.0,24.1419,24.1419,24.1119,24.1419,21500.0
2012-11-06 10:40:00,32.19,32.22,32.18,32.19,36000.0,24.1419,24.1644,24.1344,24.1419,36000.0
2012-11-06 10:45:00,32.2,32.24,32.19,32.19,132300.0,24.1494,24.1794,24.1419,24.1419,132300.0
2012-11-06 10:50:00,32.19,32.27,32.18,32.27,26700.0,24.1419,24.2019,24.1344,24.2019,26700.0
2012-11-06 10:55:00,32.27,32.29,32.26,32.27,17400.0,24.2019,24.2169,24.1944,24.2019,17400.0
2012-11-06 11:00:00,32.27,32.28,32.26,32.26,12200.0,24.2019,24.2094,24.1944,24.1944,12200.0
2012-11-06 11:05:00,32.27,32.27,32.23,32.25,34200.0,24.2019,24.2019,24.1719,24.1869,34200.0
2012-11-06 11:10:00,32.24,32.25,32.24,32.24,11500.0,24.1794,24.1869,24.1794,24.1794,11500.0
2012-11-06 11:15:00,32.25,32.26,32.19,32.23,69700.0,24.1869,24.1944,24.1419,24.1719,69700.0
2012-11-06 11:20:00,32.23,32.26,32.22,32.25,26400.0,24.1719,24.1944,24.1644,24.1869,26400.0
2012-11-06 11:25:00,32.25,32.25,32.24,32.24,9300.0,24.1869,24.1869,24.1794,24.1794,9300.0
2012-11-06 11:30:00,32.25,32.25,32.24,32.25,88800.0,24.1869,24.1869,24.1794,24.1869,88800.0
2012-11-06 11:35:00,32.25,32.3,32.24,32.25,412300.0,24.1869,24.2244,24.1794,24.1869,412300.0
2012-11-06 11:40:00,32.26,32.29,32.24,32.28,37600.0,24.1944,24.2169,24.1794,24.2094,37600.0
2012-11-06 11:45:00,32.3,32.3,32.26,32.28,38600.0,24.2244,24.2244,24.1944,24.2094,38600.0
2012-11-06 11:50:00,32.28,32.3,32.27,32.29,25100.0,24.2094,24.2244,24.2019,24.2169,25100.0
2012-11-06 11:55:00,32.29,32.3,32.27,32.28,28100.0,24.2169,24.2244,24.2019,24.2094,28100.0
2012-11-06 12:00:00,32.28,32.3,32.27,32.3,49300.0,24.2094,24.2244,24.2019,24.2244,49300.0
2012-11-06 12:05:00,32.3,32.3,32.26,32.27,22600.0,24.2244,24.2244,24.1944,24.2019,22600.0
2012-11-06 12:10:00,32.27,32.3,32.27,32.28,32600.0,24.2019,24.2244,24.2019,24.2094,32600.0
2012-11-06 12:15:00,32.29,32.3,32.27,32.28,21700.0,24.2169,24.2244,24.2019,24.2094,21700.0
2012-11-06 12:20:00,32.28,32.3,32.28,32.29,18700.0,24.2094,24.2244,24.2094,24.2169,18700.0
2012-11-06 12:25:00,32.29,32.3,32.27,32.28,17700.0,24.2169,24.2244,24.2019,24.2094,17700.0
2012-11-06 12:30:00,32.28,32.28,32.26,32.27,18500.0,24.2094,24.2094,24.1944,24.2019,18500.0
2012-11-06 12:35:00,32.26,32.27,32.26,32.26,8200.0,24.1944,24.2019,24.1944,24.1944,8200.0
2012-11-06 12:40:00,32.26,32.28,32.26,32.28,32900.0,24.1944,24.2094,24.1944,24.2094,32900.0
2012-11-06 12:45:00,32.28,32.28,32.25,32.26,32000.0,24.2094,24.2094,24.1869,24.1944,32000.0
2012-11-06 12:50:00,32.26,32.28,32.26,32.28,5500.0,24.1944,24.2094,24.1944,24.2094,5500.0
2012-11-06 12:55:00,32.27,32.27,32.25,32.26,12300.0,24.2019,24.2019,24.1869,24.1944,12300.0
2012-11-06 13:00:00,32.25,32.26,32.25,32.26,62900.0,24.1869,24.1944,24.1869,24.1944,62900.0
2012-11-06 13:05:00,32.26,32.27,32.25,32.27,18500.0,24.1944,24.2019,24.1869,24.2019,18500.0
2012-11-06 13:10:00,32.27,32.28,32.26,32.28,70900.0,24.2019,24.2094,24.1944,24.2094,70900.0
2012-11-06 13:15:00,32.28,32.28,32.25,32.28,21100.0,24.2094,24.2094,24.1869,24.2094,21100.0
2012-11-06 13:20:00,32.28,32.3,32.27,32.29,10100.0,24.2094,24.2244,24.2019,24.2169,10100.0
2012-11-06 13:25:00,32.28,32.29,32.27,32.28,12600.0,24.2094,24.2169,24.2019,24.2094,12600.0
2012-11-06 13:30:00,32.29,32.29,32.27,32.29,8800.0,24.2169,24.2169,24.2019,24.2169,8800.0
2012-11-06 13:35:00,32.29,32.3,32.27,32.27,23500.0,24.2169,24.2244,24.2019,24.2019,23500.0
2012-11-06 13:40:00,32.27,32.29,32.27,32.28,4800.0,24.2019,24.2169,24.2019,24.2094,4800.0
2012-11-06 13:45:00,32.29,32.29,32.27,32.29,15500.0,24.2169,24.2169,24.2019,24.2169,15500.0
2012-11-06 13:50:00,32.29,32.29,32.28,32.29,12000.0,24.2169,24.2169,24.2094,24.2169,12000.0
2012-11-06 13:55:00,32.28,32.29,32.28,32.29,4000.0,24.2094,24.2169,24.2094,24.2169,4000.0
2012-11-06 14:00:00,32.28,32.29,32.26,32.27,30900.0,24.2094,24.2169,24.1944,24.2019,30900.0
2012-11-06 14:05:00,32.26,32.28,32.26,32.27,8800.0,24.1944,24.2094,24.1944,24.2019,8800.0
2012-11-06 14:10:00,32.27,32.29,32.27,32.28,17100.0,24.2019,24.2169,24.2019,24.2094,17100.0
2012-11-06 14:15:00,32.28,32.29,32.27,32.28,15900.0,24.2094,24.2169,24.2019,24.2094,15900.0
2012-11-06 14:20:00,32.27,32.28,32.27,32.28,6200.0,24.2019,24.2094,24.2019,24.2094,6200.0
2012-11-06 14:25:00,32.28,32.29,32.26,32.26,36300.0,24.2094,24.2169,24.1944,24.1944,36300.0
2012-11-06 14:30:00,32.27,32.28,32.26,32.28,10600.0,24.2019,24.2094,24.1944,24.2094,10600.0
2012-11-06 14:35:00,32.28,32.29,32.27,32.27,23900.0,24.2094,24.2169,24.2019,24.2019,23900.0
2012-11-06 14:40:00,32.27,32.29,32.27,32.28,14000.0,24.2019,24.2169,24.2019,24.2094,14000.0
2012-11-06 14:45:00,32.28,32.28,32.27,32.28,6900.0,24.2094,24.2094,24.2019,24.2094,6900.0
2012-11-06 14:50:00,32.28,32.28,32.26,32.26,24800.0,24.2094,24.2094,24.1944,24.1944,24800.0
2012-11-06 14:55:00,32.26,32.29,32.25,32.29,21000.0,24.1944,24.2169,24.1869,24.2169,21000.0
2012-11-06 15:00:00,32.28,32.28,32.26,32.26,20100.0,24.2094,24.2094,24.1944,24.1944,20100.0
2012-11-06 15:05:00,32.26,32.28,32.26,32.28,13800.0,24.1944,24.2094,24.1944,24.2094,13800.0
2012-11-06 15:10:00,32.27,32.29,32.25,32.27,52300.0,24.2019,24.2169,24.1869,24.2019,52300.0
2012-11-06 15:15:00,32.28,32.29,32.26,32.27,25500.0,24.2094,24.2169,24.1944,24.2019,25500.0
2012-11-06 15:20:00,32.27,32.28,32.26,32.27,30500.0,24.2019,24.2094,24.1944,24.2019,30500.0
2012-11-06 15:25:00,32.27,32.28,32.26,32.27,61800.0,24.2019,24.2094,24.1944,24.2019,61800.0
2012-11-06 15:30:00,32.27,32.28,32.27,32.28,34800.0,24.2019,24.2094,24.2019,24.2094,34800.0
2012-11-06 15:35:00,32.28,32.28,32.26,32.28,22900.0,24.2094,24.2094,24.1944,24.2094,22900.0
2012-11-06 15:40:00,32.27,32.28,32.24,32.26,225900.0,24.2019,24.2094,24.1794,24.1944,225900.0
2012-11-06 15:45:00,32.25,32.26,32.24,32.25,55500.0,24.1869,24.1944,24.1794,24.1869,55500.0
2012-11-06 15:50:00,32.25,32.26,32.23,32.24,202800.0,24.1869,24.1944,24.1719,24.1794,202800.0
2012-11-06 15:55:00,32.24,32.25,32.23,32.24,177200.0,24.1794,24.1869,24.1719,24.1794,177200.0
2012-11-07 09:30:00,32.03,32.13,31.95,32.09,82200.0,24.0219,24.0969,23.9619,24.0669,82200.0
2012-11-07 09:35:00,32.1,32.11,31.99,32.07,64400.0,24.0744,24.0819,23.9919,24.0519,64400.0
2012-11-07 09:40:00,32.07,32.15,32.07,32.12,48100.0,24.0519,24.1119,24.0519,24.0894,48100.0
2012-11-07 09:45:00,32.13,32.16,32.06,32.16,29900.0,24.0969,24.1194,24.0444,24.1194,29900.0
2012-11-07 09:50:00,32.15,32.15,32.08,32.1,31000.0,24.1119,24.1119,24.0594,24.0744,31000.0
2012-11-07 09:55:00,32.09,32.16,32.04,32.15,28600.0,24.0669,24.1194,24.0294,24.1119,28600.0
2012-11-07 10:00:00,32.14,32.14,32.06,32.13,33100.0,24.1044,24.1044,24.0444,24.0969,33100.0
2012-11-07 10:05:00,32.13,32.16,32.09,32.15,33100.0,24.0969,24.1194,24.0669,24.1119,33100.0
2012-11-07 10:10:00,32.14,32.14,32.1,32.12,31000.0,24.1044,24.1044,24.0744,24.0894,31000.0
2012-11-07 10:15:00,32.11,32.12,32.07,32.08,34800.0,24.0819,24.0894,24.0519,24.0594,34800.0
2012-11-07 10:20:00,32.08,32.09,32.03,32.05,29800.0,24.0594,24.0669,24.0219,24.0369,29800.0
2012-11-07 10:25:00,32.06,32.1,32.05,32.09,20800.0,24.0444,24.0744,24.0369,24.0669,20800.0
2012-11-07 10:30:00,32.1,32.15,32.09,32.14,30900.0,24.0744,24.1119,24.0669,24.1044,30900.0
2012-11-07 10:35:00,32.14,32.14,32.09,32.12,29200.0,24.1044,24.1044,24.0669,24.0894,29200.0
2012-11-07 10:40:00,32.12,32.13,32.1,32.11,15700.0,24.0894,24.0969,24.0744,24.0819,15700.0
2012-11-07 10:45:00,32.1,32.12,32.09,32.09,32700.0,24.0744,24.0894,24.0669,24.0669,32700.0
2012-11-07 10:50:00,32.09,32.1,32.06,32.06,20900.0,24.0669,24.0744,24.0444,24.0444,20900.0
2012-11-07 10:55:00,32.06,32.08,32.03,32.03,36600.0,24.0444,24.0594,24.0219,24.0219,36600.0
2012-11-07 11:00:00,32.02,32.07,32.02,32.07,39300.0,24.0144,24.0519,24.0144,24.0519,39300.0
2012-11-07 11:05:00,32.07,32.08,32.05,32.05,30700.0,24.0519,24.0594,24.0369,24.0369,30700.0
2012-11-07 11:10:00,32.06,32.07,32.05,32.06,27900.0,24.0444,24.0519,24.0369,24.0444,27900.0
2012-11-07 11:15:00,32.06,32.07,32.05,32.06,30000.0,24.0444,24.0519,24.0369,24.0444,30000.0
2012-11-07 11:20:00,32.06,32.08,32.04,32.06,32400.0,24.0444,24.0594,24.0294,24.0444,32400.0
2012-11-07 11:25:00,32.06,32.06,32.01,32.01,51500.0,24.0444,24.0444,24.0069,24.0069,51500.0
2012-11-07 11:30:00,32.02,32.02,31.96,32.0,65300.0,24.0144,24.0144,23.9694,23.9994,65300.0
2012-11-07 11:35:00,31.99,32.03,31.98,32.01,21100.0,23.9919,24.0219,23.9844,24.0069,21100.0
2012-11-07 11:40:00,32.01,32.02,32.0,32.01,17800.0,24.0069,24.0144,23.9994,24.0069,17800.0
2012-11-07 11:45:00,32.0,32.02,32.0,32.02,39800.0,23.9994,24.0144,23.9994,24.0144,39800.0
2012-11-07 11:50:00,32.03,32.03,32.0,32.02,26100.0,24.0219,24.0219,23.9994,24.0144,26100.0
2012-11-07 11:55:00,32.02,32.03,32.0,32.01,31700.0,24.0144,24.0219,23.9994,24.0069,31700.0
2012-11-07 12:00:00,32.02,32.03,32.01,32.02,36600.0,24.0144,24.0219,24.0069,24.0144,36600.0
2012-11-07 12:05:00,32.01,32.02,32.01,32.01,15900.0,24.0069,24.0144,24.0069,24.0069,15900.0
2012-11-07 12:10:00,32.01,32.02,32.0,32.01,16900.0,24.0069,24.0144,23.9994,24.0069,16900.0
2012-11-07 12:15:00,32.01,32.01,32.0,32.01,19900.0,24.0069,24.0069,23.9994,24.0069,19900.0
2012-11-07 12:20:00,32.01,32.01,32.0,32.01,21400.0,24.0069,24.0069,23.9994,24.0069,21400.0
2012-11-07 12:25:00,32.0,32.01,32.0,32.0,14100.0,23.9994,24.0069,23.9994,23.9994,14100.0
2012-11-07 12:30:00,32.01,32.01,32.0,32.0,15900.0,24.0069,24.0069,23.9994,23.9994,15900.0
2012-11-07 12:35:00,32.01,32.02,32.0,32.01,30300.0,24.0069,24.0144,23.9994,24.0069,30300.0
2012-11-07 12:40:00,32.01,32.02,32.0,32.02,13100.0,24.0069,24.0144,23.9994,24.0144,13100.0
2012-11-07 12:45:00,32.01,32.03,32.0,32.01,28700.0,24.0069,24.0219,23.9994,24.0069,28700.0
2012-11-07 12:50:00,32.0,32.01,32.0,32.01,20000.0,23.9994,24.0069,23.9994,24.0069,20000.0
2012-11-07 12:55:00,32.01,32.02,32.0,32.02,26300.0,24.0069,24.0144,23.9994,24.0144,26300.0
2012-11-07 13:00:00,32.02,32.02,32.01,32.01,34800.0,24.0144,24.0144,24.0069,24.0069,34800.0
2012-11-07 13:05:00,32.02,32.06,32.02,32.04,84500.0,24.0144,24.0444,24.0144,24.0294,84500.0
2012-11-07 13:10:00,32.04,32.05,32.01,32.02,55900.0,24.0294,24.0369,24.0069,24.0144,55900.0
2012-11-07 13:15:00,32.01,32.01,31.97,31.98,50600.0,24.0069,24.0069,23.9769,23.9844,50600.0
2012-11-07 13:20:00,31.97,32.01,31.97,32.0,31000.0,23.9769,24.0069,23.9769,23.9994,31000.0
2012-11-07 13:25:00,32.0,32.01,31.98,32.01,38300.0,23.9994,24.0069,23.9844,24.0069,38300.0
2012-11-07 13:30:00,32.0,32.02,32.0,32.01,42900.0,23.9994,24.0144,23.9994,24.0069,42900.0
2012-11-07 13:35:00,32.0,32.02,32.0,32.01,32200.0,23.9994,24.0144,23.9994,24.0069,32200.0
2012-11-07 13:40:00,32.01,32.01,32.0,32.01,6000.0,24.0069,24.0069,23.9994,24.0069,6000.0
2012-11-07 13:45:00,32.0,32.02,32.0,32.01,16600.0,23.9994,24.0144,23.9994,24.0069,16600.0
2012-11-07 13:50:00,32.01,32.01,31.99,32.01,33400.0,24.0069,24.0069,23.9919,24.0069,33400.0
2012-11-07 13:55:00,32.01,32.01,31.99,32.0,33900.0,24.0069,24.0069,23.9919,23.9994,33900.0
2012-11-07 14:00:00,32.01,32.03,32.0,32.03,41500.0,24.0069,24.0219,23.9994,24.0219,41500.0
2012-11-07 14:05:00,32.03,32.04,32.02,32.03,65100.0,24.0219,24.0294,24.0144,24.0219,65100.0
2012-11-07 14:10:00,32.03,32.03,32.01,32.03,23600.0,24.0219,24.0219,24.0069,24.0219,23600.0
2012-11-07 14:15:00,32.03,32.03,32.01,32.02,14700.0,24.0219,24.0219,24.0069,24.0144,14700.0
2012-11-07 14:20:00,32.02,32.02,32.0,32.0,24400.0,24.0144,24.0144,23.9994,23.9994,24400.0
2012-11-07 14:25:00,32.0,32.01,31.99,32.01,15800.0,23.9994,24.0069,23.9919,24.0069,15800.0
2012-11-07 14:30:00,32.01,32.02,31.98,32.0,35700.0,24.0069,24.0144,23.9844,23.9994,35700.0
2012-11-07 14:35:00,32.01,32.02,31.99,32.01,37600.0,24.0069,24.0144,23.9919,24.0069,37600.0
2012-11-07 14:40:00,32.01,32.01,31.99,32.0,17400.0,24.0069,24.0069,23.9919,23.9994,17400.0
2012-11-07 14:45:00,32.01,32.02,31.98,31.99,30300.0,24.0069,24.0144,23.9844,23.9919,30300.0
2012-11-07 14:50:00,31.99,32.01,31.99,32.01,16700.0,23.9919,24.0069,23.9919,24.0069,16700.0
2012-11-07 14:55:00,32.01,32.04,32.0,32.02,29400.0,24.0069,24.0294,23.9994,24.0144,29400.0
2012-11-07 15:00:00,32.02,32.02,31.98,32.0,27300.0,24.0144,24.0144,23.9844,23.9994,27300.0
2012-11-07 15:05:00,32.0,32.02,31.99,32.02,30700.0,23.9994,24.0144,23.9919,24.0144,30700.0
2012-11-07 15:10:00,32.02,32.03,31.99,32.0,39100.0,24.0144,24.0219,23.9919,23.9994,39100.0
2012-11-07 15:15:00,32.0,32.01,31.98,32.0,46000.0,23.9994,24.0069,23.9844,23.9994,46000.0
2012-11-07 15:20:00,32.0,32.01,31.99,32.0,66500.0,23.9994,24.0069,23.9919,23.9994,66500.0
2012-11-07 15:25:00,32.0,32.04,32.0,32.02,75300.0,23.9994,24.0294,23.9994,24.0144,75300.0
2012-11-07 15:30:00,32.03,32.04,31.99,32.02,94800.0,24.0219,24.0294,23.9919,24.0144,94800.0
2012-11-07 15:35:00,32.02,32.03,31.99,32.0,67600.0,24.0144,24.0219,23.9919,23.9994,67600.0
2012-11-07 15:40:00,32.0,32.02,31.99,32.01,92300.0,23.9994,24.0144,23.9919,24.0069,92300.0
2012-11-07 15:45:00,32.0,32.02,31.97,31.97,109400.0,23.9994,24.0144,23.9769,23.9769,109400.0
2012-11-07 15:50:00,31.98,32.01,31.97,32.0,95400.0,23.9844,24.0069,23.9769,23.9994,95400.0
2012-11-07 15:55:00,32.0,32.0,31.92,31.93,216600.0,23.9994,23.9994,23.9394,23.9469,216600.0
2012-11-08 09:30:00,31.92,31.96,31.85,31.94,53700.0,23.9394,23.9694,23.8869,23.9544,53700.0
2012-11-08 09:35:00,31.94,31.98,31.93,31.97,14800.0,23.9544,23.9844,23.9469,23.9769,14800.0
2012-11-08 09:40:00,31.96,32.03,31.94,32.01,40100.0,23.9694,24.0219,23.9544,24.0069,40100.0
2012-11-08 09:45:00,32.01,32.02,31.97,32.01,66300.0,24.0069,24.0144,23.9769,24.0069,66300.0
2012-11-08 09:50:00,32.01,32.02,31.98,31.98,31800.0,24.0069,24.0144,23.9844,23.9844,31800.0
2012-11-08 09:55:00,31.97,32.02,31.97,31.99,25700.0,23.9769,24.0144,23.9769,23.9919,25700.0
2012-11-08 10:00:00,32.0,32.05,31.99,32.05,45900.0,23.9994,24.0369,23.9919,24.0369,45900.0
2012-11-08 10:05:00,32.04,32.05,31.98,31.99,23700.0,24.0294,24.0369,23.9844,23.9919,23700.0
2012-11-08 10:10:00,31.99,32.02,31.95,32.0,27700.0,23.9919,24.0144,23.9619,23.9994,27700.0
2012-11-08 10:15:00,32.01,32.01,31.97,32.0,16200.0,24.0069,24.0069,23.9769,23.9994,16200.0
2012-11-08 10:20:00,31.99,31.99,31.96,31.97,16900.0,23.9919,23.9919,23.9694,23.9769,16900.0
2012-11-08 10:25:00,31.96,32.02,31.96,32.01,36700.0,23.9694,24.0144,23.9694,24.0069,36700.0
2012-11-08 10:30:00,32.01,32.04,32.0,32.02,28700.0,24.0069,24.0294,23.9994,24.0144,28700.0
2012-11-08 10:35:00,32.02,32.04,31.98,32.0,53000.0,24.0144,24.0294,23.9844,23.9994,53000.0
2012-11-08 10:40:00,32.0,32.0,31.91,31.94,40600.0,23.9994,23.9994,23.9319,23.9544,40600.0
2012-11-08 10:45:00,31.94,31.99,31.93,31.93,17700.0,23.9544,23.9919,23.9469,23.9469,17700.0
2012-11-08 10:50:00,31.93,31.98,31.92,31.97,60900.0,23.9469,23.9844,23.9394,23.9769,60900.0
2012-11-08 10:55:00,31.98,31.99,31.92,31.98,47900.0,23.9844,23.9919,23.9394,23.9844,47900.0
2012-11-08 11:00:00,31.99,32.02,31.94,31.96,88900.0,23.9919,24.0144,23.9544,23.9694,88900.0
2012-11-08 11:05:00,31.96,32.02,31.96,31.99,17600.0,23.9694,24.0144,23.9694,23.9919,17600.0
2012-11-08 11:10:00,31.98,31.99,31.94,31.96,28000.0,23.9844,23.9919,23.9544,23.9694,28000.0
2012-11-08 11:15:00,31.96,32.0,31.96,31.97,30800.0,23.9694,23.9994,23.9694,23.9769,30800.0
2012-11-08 11:20:00,31.98,32.0,31.96,32.0,18200.0,23.9844,23.9994,23.9694,23.9994,18200.0
2012-11-08 11:25:00,32.0,32.01,31.98,32.0,32700.0,23.9994,24.0069,23.9844,23.9994,32700.0
2012-11-08 11:30:00,32.0,32.01,31.98,31.99,50800.0,23.9994,24.0069,23.9844,23.9919,50800.0
2012-11-08 11:35:00,31.99,32.0,31.98,32.0,24600.0,23.9919,23.9994,23.9844,23.9994,24600.0
2012-11-08 11:40:00,31.99,32.0,31.99,31.99,106800.0,23.9919,23.9994,23.9919,23.9919,106800.0
2012-11-08 11:45:00,32.0,32.0,31.99,32.0,33900.0,23.9994,23.9994,23.9919,23.9994,33900.0
2012-11-08 11:50:00,32.0,32.0,31.99,32.0,14500.0,23.9994,23.9994,23.9919,23.9994,14500.0
2012-11-08 11:55:00,31.99,32.0,31.99,32.0,16000.0,23.9919,23.9994,23.9919,23.9994,16000.0
2012-11-08 12:00:00,31.99,32.02,31.99,32.0,405100.0,23.9919,24.0144,23.9919,23.9994,405100.0
2012-11-08 12:05:00,32.0,32.04,31.99,32.03,105000.0,23.9994,24.0294,23.9919,24.0219,105000.0
2012-11-08 12:10:00,32.02,32.03,31.99,32.02,35000.0,24.0144,24.0219,23.9919,24.0144,35000.0
2012-11-08 12:15:00,32.01,32.02,31.99,31.99,113700.0,24.0069,24.0144,23.9919,23.9919,113700.0
2012-11-08 12:20:00,31.99,32.03,31.98,32.02,16900.0,23.9919,24.0219,23.9844,24.0144,16900.0
2012-11-08 12:25:00,32.01,32.02,32.0,32.0,21900.0,24.0069,24.0144,23.9994,23.9994,21900.0
2012-11-08 12:30:00,32.0,32.0,31.98,31.99,12600.0,23.9994,23.9994,23.9844,23.9919,12600.0
2012-11-08 12:35:00,32.0,32.0,31.95,31.97,14100.0,23.9994,23.9994,23.9619,23.9769,14100.0
2012-11-08 12:40:00,31.97,31.99,31.96,31.97,8900.0,23.9769,23.9919,23.9694,23.9769,8900.0
2012-11-08 12:45:00,31.96,31.96,31.92,31.92,17600.0,23.9694,23.9694,23.9394,23.9394,17600.0
2012-11-08 12:50:00,31.93,31.94,31.92,31.92,11500.0,23.9469,23.9544,23.9394,23.9394,11500.0
2012-11-08 12:55:00,31.93,31.98,31.92,31.98,20100.0,23.9469,23.9844,23.9394,23.9844,20100.0
2012-11-08 13:00:00,31.98,31.99,31.95,31.97,11100.0,23.9844,23.9919,23.9619,23.9769,11100.0
2012-11-08 13:05:00,31.96,31.96,31.93,31.93,13100.0,23.9694,23.9694,23.9469,23.9469,13100.0
2012-11-08 13:10:00,31.93,31.94,31.89,31.89,14800.0,23.9469,23.9544,23.9169,23.9169,14800.0
2012-11-08 13:15:00,31.9,31.9,31.88,31.89,7000.0,23.9244,23.9244,23.9094,23.9169,7000.0
2012-11-08 13:20:00,31.89,31.89,31.87,31.87,8500.0,23.9169,23.9169,23.9019,23.9019,8500.0
2012-11-08 13:25:00,31.86,31.87,31.81,31.84,29000.0,23.8944,23.9019,23.8569,23.8794,29000.0
2012-11-08 13:30:00,31.84,31.85,31.82,31.85,22000.0,23.8794,23.8869,23.8644,23.8869,22000.0
2012-11-08 13:35:00,31.85,31.87,31.85,31.87,8900.0,23.8869,23.9019,23.8869,23.9019,8900.0
2012-11-08 13:40:00,31.87,31.89,31.86,31.87,9100.0,23.9019,23.9169,23.8944,23.9019,9100.0
2012-11-08 13:45:00,31.87,31.89,31.86,31.88,10000.0,23.9019,23.9169,23.8944,23.9094,10000.0
2012-11-08 13:50:00,31.89,31.91,31.89,31.91,11100.0,23.9169,23.9319,23.9169,23.9319,11100.0
2012-11-08 13:55:00,31.92,31.92,31.9,31.9,12800.0,23.9394,23.9394,23.9244,23.9244,12800.0
2012-11-08 14:00:00,31.9,31.9,31.87,31.87,13800.0,23.9244,23.9244,23.9019,23.9019,13800.0
2012-11-08 14:05:00,31.87,31.87,31.85,31.86,6500.0,23.9019,23.9019,23.8869,23.8944,6500.0
2012-11-08 14:10:00,31.85,31.88,31.85,31.87,10600.0,23.8869,23.9094,23.8869,23.9019,10600.0
2012-11-08 14:15:00,31.88,31.9,31.86,31.87,26600.0,23.9094,23.9244,23.8944,23.9019,26600.0
2012-11-08 14:20:00,31.87,31.87,31.86,31.86,7400.0,23.9019,23.9019,23.8944,23.8944,7400.0
2012-11-08 14:25:00,31.86,31.87,31.85,31.85,9800.0,23.8944,23.9019,23.8869,23.8869,9800.0
2012-11-08 14:30:00,31.86,31.86,31.83,31.83,18700.0,23.8944,23.8944,23.8719,23.8719,18700.0
2012-11-08 14:35:00,31.83,31.85,31.83,31.84,17300.0,23.8719,23.8869,23.8719,23.8794,17300.0
2012-11-08 14:40:00,31.85,31.9,31.84,31.87,17300.0,23.8869,23.9244,23.8794,23.9019,17300.0
2012-11-08 14:45:00,31.87,31.88,31.86,31.88,7200.0,23.9019,23.9094,23.8944,23.9094,7200.0
2012-11-08 14:50:00,31.88,31.89,31.85,31.85,15600.0,23.9094,23.9169,23.8869,23.8869,15600.0
2012-11-08 14:55:00,31.86,31.87,31.83,31.83,17000.0,23.8944,23.9019,23.8719,23.8719,17000.0
2012-11-08 15:00:00,31.83,31.87,31.83,31.87,18400.0,23.8719,23.9019,23.8719,23.9019,18400.0
2012-11-08 15:05:00,31.85,31.86,31.83,31.84,13100.0,23.8869,23.8944,23.8719,23.8794,13100.0
2012-11-08 15:10:00,31.85,31.87,31.84,31.86,21700.0,23.8869,23.9019,23.8794,23.8944,21700.0
2012-11-08 15:15:00,31.86,31.87,31.84,31.85,11200.0,23.8944,23.9019,23.8794,23.8869,11200.0
2012-11-08 15:20:00,31.85,31.86,31.83,31.83,13400.0,23.8869,23.8944,23.8719,23.8719,13400.0
2012-11-08 15:25:00,31.84,31.85,31.84,31.85,21200.0,23.8794,23.8869,23.8794,23.8869,21200.0
2012-11-08 15:30:00,31.85,31.85,31.8,31.81,38600.0,23.8869,23.8869,23.8494,23.8569,38600.0
2012-11-08 15:35:00,31.82,31.82,31.79,31.8,33000.0,23.8644,23.8644,23.8419,23.8494,33000.0
2012-11-08 15:40:00,31.8,31.8,31.75,31.78,63500.0,23.8494,23.8494,23.8119,23.8344,63500.0
2012-11-08 15:45:00,31.77,31.78,31.74,31.74,140200.0,23.8269,23.8344,23.8044,23.8044,140200.0
2012-11-08 15:50:00,31.75,31.76,31.73,31.76,191900.0,23.8119,23.8194,23.7969,23.8194,191900.0
2012-11-08 15:55:00,31.76,31.76,31.65,31.66,200400.0,23.8194,23.8194,23.7369,23.7444,200400.0
2012-11-09 09:30:00,31.64,31.8,31.64,31.74,74000.0,23.7294,23.8494,23.7294,23.8044,74000.0
2012-11-09 09:35:00,31.73,31.91,31.72,31.88,48400.0,23.7969,23.9319,23.7894,23.9094,48400.0
2012-11-09 09:40:00,31.89,31.9,31.75,31.8,97100.0,23.9169,23.9244,23.8119,23.8494,97100.0
2012-11-09 09:45:00,31.8,31.82,31.76,31.8,38900.0,23.8494,23.8644,23.8194,23.8494,38900.0
2012-11-09 09:50:00,31.79,31.82,31.77,31.82,26600.0,23.8419,23.8644,23.8269,23.8644,26600.0
2012-11-09 09:55:00,31.83,31.87,31.76,31.84,28700.0,23.8719,23.9019,23.8194,23.8794,28700.0
2012-11-09 10:00:00,31.83,31.89,31.83,31.89,23700.0,23.8719,23.9169,23.8719,23.9169,23700.0
2012-11-09 10:05:00,31.88,31.89,31.84,31.89,38800.0,23.9094,23.9169,23.8794,23.9169,38800.0
2012-11-09 10:10:00,31.88,31.91,31.87,31.89,14000.0,23.9094,23.9319,23.9019,23.9169,14000.0
2012-11-09 10:15:00,31.9,31.91,31.84,31.87,41800.0,23.9244,23.9319,23.8794,23.9019,41800.0
2012-11-09 10:20:00,31.87,31.89,31.85,31.88,15300.0,23.9019,23.9169,23.8869,23.9094,15300.0
2012-11-09 10:25:00,31.88,31.88,31.85,31.86,16900.0,23.9094,23.9094,23.8869,23.8944,16900.0
2012-11-09 10:30:00,31.87,31.87,31.81,31.84,30200.0,23.9019,23.9019,23.8569,23.8794,30200.0
2012-11-09 10:35:00,31.85,31.88,31.82,31.82,43600.0,23.8869,23.9094,23.8644,23.8644,43600.0
2012-11-09 10:40:00,31.82,31.89,31.8,31.87,58300.0,23.8644,23.9169,23.8494,23.9019,58300.0
2012-11-09 10:45:00,31.87,31.89,31.86,31.88,21600.0,23.9019,23.9169,23.8944,23.9094,21600.0
2012-11-09 10:50:00,31.88,31.91,31.87,31.9,20100.0,23.9094,23.9319,23.9019,23.9244,20100.0
2012-11-09 10:55:00,31.89,31.9,31.87,31.9,16300.0,23.9169,23.9244,23.9019,23.9244,16300.0
2012-11-09 11:00:00,31.9,31.95,31.89,31.95,32400.0,23.9244,23.9619,23.9169,23.9619,32400.0
2012-11-09 11:05:00,31.95,31.98,31.94,31.97,38700.0,23.9619,23.9844,23.9544,23.9769,38700.0
2012-11-09 11:10:00,31.98,32.0,31.96,31.97,25800.0,23.9844,23.9994,23.9694,23.9769,25800.0
2012-11-09 11:15:00,31.97,31.99,31.95,31.97,28400.0,23.9769,23.9919,23.9619,23.9769,28400.0
2012-11-09 11:20:00,31.96,31.97,31.92,31.93,31800.0,23.9694,23.9769,23.9394,23.9469,31800.0
2012-11-09 11:25:00,31.93,31.95,31.92,31.95,8700.0,23.9469,23.9619,23.9394,23.9619,8700.0
2012-11-09 11:30:00,31.95,31.95,31.92,31.92,15200.0,23.9619,23.9619,23.9394,23.9394,15200.0
2012-11-09 11:35:00,31.92,31.95,31.88,31.92,13100.0,23.9394,23.9619,23.9094,23.9394,13100.0
2012-11-09 11:40:00,31.92,31.92,31.88,31.89,11200.0,23.9394,23.9394,23.9094,23.9169,11200.0
2012-11-09 11:45:00,31.89,31.89,31.87,31.87,12300.0,23.9169,23.9169,23.9019,23.9019,12300.0
2012-11-09 11:50:00,31.87,31.89,31.86,31.89,9600.0,23.9019,23.9169,23.8944,23.9169,9600.0
2012-11-09 11:55:00,31.88,31.92,31.87,31.9,24500.0,23.9094,23.9394,23.9019,23.9244,24500.0
2012-11-09 12:00:00,31.91,31.96,31.91,31.95,25700.0,23.9319,23.9694,23.9319,23.9619,25700.0
2012-11-09 12:05:00,31.94,31.97,31.94,31.96,27600.0,23.9544,23.9769,23.9544,23.9694,27600.0
2012-11-09 12:10:00,31.96,31.97,31.95,31.95,10800.0,23.9694,23.9769,23.9619,23.9619,10800.0
2012-11-09 12:15:00,31.97,31.97,31.96,31.96,6800.0,23.9769,23.9769,23.9694,23.9694,6800.0
2012-11-09 12:20:00,31.96,31.98,31.95,31.96,10900.0,23.9694,23.9844,23.9619,23.9694,10900.0
2012-11-09 12:25:00,31.96,31.97,31.95,31.95,15100.0,23.9694,23.9769,23.9619,23.9619,15100.0
2012-11-09 12:30:00,31.96,31.98,31.95,31.98,12600.0,23.9694,23.9844,23.9619,23.9844,12600.0
2012-11-09 12:35:00,31.98,31.98,31.96,31.96,7300.0,23.9844,23.9844,23.9694,23.9694,7300.0
2012-11-09 12:40:00,31.96,31.97,31.94,31.94,12500.0,23.9694,23.9769,23.9544,23.9544,12500.0
2012-11-09 12:45:00,31.94,31.95,31.93,31.95,9600.0,23.9544,23.9619,23.9469,23.9619,9600.0
2012-11-09 12:50:00,31.96,31.96,31.92,31.93,8800.0,23.9694,23.9694,23.9394,23.9469,8800.0
2012-11-09 12:55:00,31.93,31.93,31.91,31.92,11900.0,23.9469,23.9469,23.9319,23.9394,11900.0
2012-11-09 13:00:00,31.92,31.94,31.91,31.91,16100.0,23.9394,23.9544,23.9319,23.9319,16100.0
2012-11-09 13:05:00,31.91,31.93,31.9,31.92,11900.0,23.9319,23.9469,23.9244,23.9394,11900.0
2012-11-09 13:10:00,31.93,31.93,31.84,31.87,56300.0,23.9469,23.9469,23.8794,23.9019,56300.0
2012-11-09 13:15:00,31.87,31.93,31.87,31.9,24400.0,23.9019,23.9469,23.9019,23.9244,24400.0
2012-11-09 13:20:00,31.9,31.91,31.89,31.89,20000.0,23.9244,23.9319,23.9169,23.9169,20000.0
2012-11-09 13:25:00,31.9,31.91,31.89,31.9,57500.0,23.9244,23.9319,23.9169,23.9244,57500.0
2012-11-09 13:30:00,31.9,31.9,31.82,31.86,25700.0,23.9244,23.9244,23.8644,23.8944,25700.0
2012-11-09 13:35:00,31.86,31.87,31.82,31.82,21300.0,23.8944,23.9019,23.8644,23.8644,21300.0
2012-11-09 13:40:00,31.82,31.84,31.77,31.83,24900.0,23.8644,23.8794,23.8269,23.8719,24900.0
2012-11-09 13:45:00,31.84,31.87,31.83,31.86,17900.0,23.8794,23.9019,23.8719,23.8944,17900.0
2012-11-09 13:50:00,31.85,31.88,31.85,31.85,15500.0,23.8869,23.9094,23.8869,23.8869,15500.0
2012-11-09 13:55:00,31.86,31.87,31.85,31.86,10600.0,23.8944,23.9019,23.8869,23.8944,10600.0
2012-11-09 14:00:00,31.86,31.87,31.84,31.85,24600.0,23.8944,23.9019,23.8794,23.8869,24600.0
2012-11-09 14:05:00,31.86,31.87,31.85,31.85,14000.0,23.8944,23.9019,23.8869,23.8869,14000.0
2012-11-09 14:10:00,31.86,31.86,31.85,31.86,11600.0,23.8944,23.8944,23.8869,23.8944,11600.0
2012-11-09 14:15:00,31.86,31.88,31.83,31.84,31500.0,23.8944,23.9094,23.8719,23.8794,31500.0
2012-11-09 14:20:00,31.84,31.88,31.84,31.86,17100.0,23.8794,23.9094,23.8794,23.8944,17100.0
2012-11-09 14:25:00,31.86,31.87,31.85,31.87,12100.0,23.8944,23.9019,23.8869,23.9019,12100.0
2012-11-09 14:30:00,31.86,31.92,31.85,31.9,12100.0,23.8944,23.9394,23.8869,23.9244,12100.0
2012-11-09 14:35:00,31.89,31.95,31.89,31.93,13800.0,23.9169,23.9619,23.9169,23.9469,13800.0
2012-11-09 14:40:00,31.94,31.96,31.93,31.95,53100.0,23.9544,23.9694,23.9469,23.9619,53100.0
2012-11-09 14:45:00,31.95,31.96,31.93,31.93,12000.0,23.9619,23.9694,23.9469,23.9469,12000.0
2012-11-09 14:50:00,31.93,31.94,31.91,31.91,10700.0,23.9469,23.9544,23.9319,23.9319,10700.0
2012-11-09 14:55:00,31.91,31.91,31.88,31.89,17500.0,23.9319,23.9319,23.9094,23.9169,17500.0
2012-11-09 15:00:00,31.88,31.89,31.86,31.88,14200.0,23.9094,23.9169,23.8944,23.9094,14200.0
2012-11-09 15:05:00,31.87,31.87,31.84,31.87,32300.0,23.9019,23.9019,23.8794,23.9019,32300.0
2012-11-09 15:10:00,31.87,31.89,31.85,31.87,17600.0,23.9019,23.9169,23.8869,23.9019,17600.0
2012-11-09 15:15:00,31.87,31.88,31.86,31.87,25500.0,23.9019,23.9094,23.8944,23.9019,25500.0
2012-11-09 15:20:00,31.87,31.93,31.87,31.93,38300.0,23.9019,23.9469,23.9019,23.9469,38300.0
2012-11-09 15:25:00,31.92,31.94,31.92,31.93,38000.0,23.9394,23.9544,23.9394,23.9469,38000.0
2012-11-09 15:30:00,31.93,31.94,31.91,31.92,27000.0,23.9469,23.9544,23.9319,23.9394,27000.0
2012-11-09 15:35:00,31.91,31.92,31.86,31.86,48500.0,23.9319,23.9394,23.8944,23.8944,48500.0
2012-11-09 15:40:00,31.87,31.93,31.87,31.93,28300.0,23.9019,23.9469,23.9019,23.9469,28300.0
2012-11-09 15:45:00,31.93,31.97,31.93,31.94,62600.0,23.9469,23.9769,23.9469,23.9544,62600.0
2012-11-09 15:50:00,31.93,31.94,31.88,31.9,73600.0,23.9469,23.9544,23.9094,23.9244,73600.0
2012-11-09 15:55:00,31.89,31.9,31.81,31.82,130500.0,23.9169,23.9244,23.8569,23.8644,130500.0
2012-11-12 09:30:00,31.84,31.89,31.77,31.85,42900.0,23.8794,23.9169,23.8269,23.8869,42900.0
2012-11-12 09:35:00,31.85,31.85,31.76,31.8,44300.0,23.8869,23.8869,23.8194,23.8494,44300.0
2012-11-12 09:40:00,31.79,31.81,31.77,31.8,26600.0,23.8419,23.8569,23.8269,23.8494,26600.0
2012-11-12 09:45:00,31.8,31.81,31.78,31.8,35900.0,23.8494,23.8569,23.8344,23.8494,35900.0
2012-11-12 09:50:00,31.8,31.84,31.79,31.82,29000.0,23.8494,23.8794,23.8419,23.8644,29000.0
2012-11-12 09:55:00,31.82,31.88,31.81,31.84,68400.0,23.8644,23.9094,23.8569,23.8794,68400.0
2012-11-12 10:00:00,31.85,31.85,31.79,31.81,44900.0,23.8869,23.8869,23.8419,23.8569,44900.0
2012-11-12 10:05:00,31.81,31.81,31.76,31.76,17600.0,23.8569,23.8569,23.8194,23.8194,17600.0
2012-11-12 10:10:00,31.75,31.78,31.72,31.77,58600.0,23.8119,23.8344,23.7894,23.8269,58600.0
2012-11-12 10:15:00,31.78,31.79,31.76,31.77,31000.0,23.8344,23.8419,23.8194,23.8269,31000.0
2012-11-12 10:20:00,31.76,31.82,31.76,31.81,17000.0,23.8194,23.8644,23.8194,23.8569,17000.0
2012-11-12 10:25:00,31.82,31.82,31.79,31.82,15700.0,23.8644,23.8644,23.8419,23.8644,15700.0
2012-11-12 10:30:00,31.82,31.83,31.8,31.81,8400.0,23.8644,23.8719,23.8494,23.8569,8400.0
2012-11-12 10:35:00,31.81,31.87,31.81,31.87,13900.0,23.8569,23.9019,23.8569,23.9019,13900.0
2012-11-12 10:40:00,31.88,31.88,31.83,31.85,32200.0,23.9094,23.9094,23.8719,23.8869,32200.0
2012-11-12 10:45:00,31.85,31.85,31.82,31.82,13600.0,23.8869,23.8869,23.8644,23.8644,13600.0
2012-11-12 10:50:00,31.82,31.83,31.79,31.8,18500.0,23.8644,23.8719,23.8419,23.8494,18500.0
2012-11-12 10:55:00,31.8,31.81,31.76,31.76,19300.0,23.8494,23.8569,23.8194,23.8194,19300.0
2012-11-12 11:00:00,31.76,31.79,31.76,31.77,23200.0,23.8194,23.8419,23.8194,23.8269,23200.0
2012-11-12 11:05:00,31.78,31.79,31.77,31.77,13100.0,23.8344,23.8419,23.8269,23.8269,13100.0
2012-11-12 11:10:00,31.77,31.78,31.75,31.76,8400.0,23.8269,23.8344,23.8119,23.8194,8400.0
2012-11-12 11:15:00,31.75,31.76,31.74,31.76,12400.0,23.8119,23.8194,23.8044,23.8194,12400.0
2012-11-12 11:20:00,31.75,31.79,31.75,31.78,15500.0,23.8119,23.8419,23.8119,23.8344,15500.0
2012-11-12 11:25:00,31.79,31.81,31.78,31.8,11600.0,23.8419,23.8569,23.8344,23.8494,11600.0
2012-11-12 11:30:00,31.81,31.82,31.79,31.8,13000.0,23.8569,23.8644,23.8419,23.8494,13000.0
2012-11-12 11:35:00,31.81,31.82,31.8,31.8,11400.0,23.8569,23.8644,23.8494,23.8494,11400.0
2012-11-12 11:40:00,31.8,31.81,31.8,31.81,6800.0,23.8494,23.8569,23.8494,23.8569,6800.0
2012-11-12 11:45:00,31.8,31.81,31.8,31.81,4000.0,23.8494,23.8569,23.8494,23.8569,4000.0
2012-11-12 11:50:00,31.8,31.81,31.79,31.79,7100.0,23.8494,23.8569,23.8419,23.8419,7100.0
2012-11-12 11:55:00,31.79,31.79,31.78,31.78,2900.0,23.8419,23.8419,23.8344,23.8344,2900.0
2012-11-12 12:00:00,31.78,31.79,31.76,31.76,3700.0,23.8344,23.8419,23.8194,23.8194,3700.0
2012-11-12 12:05:00,31.77,31.77,31.75,31.76,3600.0,23.8269,23.8269,23.8119,23.8194,3600.0
2012-11-12 12:10:00,31.75,31.76,31.75,31.76,5400.0,23.8119,23.8194,23.8119,23.8194,5400.0
2012-11-12 12:15:00,31.76,31.77,31.75,31.77,5400.0,23.8194,23.8269,23.8119,23.8269,5400.0
2012-11-12 12:20:00,31.76,31.78,31.76,31.78,8300.0,23.8194,23.8344,23.8194,23.8344,8300.0
2012-11-12 12:25:00,31.78,31.78,31.77,31.78,2700.0,23.8344,23.8344,23.8269,23.8344,2700.0
2012-11-12 12:30:00,31.78,31.78,31.76,31.76,4200.0,23.8344,23.8344,23.8194,23.8194,4200.0
2012-11-12 12:35:00,31.77,31.77,31.76,31.76,6800.0,23.8269,23.8269,23.8194,23.8194,6800.0
2012-11-12 12:40:00,31.76,31.8,31.76,31.79,11500.0,23.8194,23.8494,23.8194,23.8419,11500.0
2012-11-12 12:45:00,31.8,31.8,31.77,31.77,9800.0,23.8494,23.8494,23.8269,23.8269,9800.0
2012-11-12 12:50:00,31.77,31.78,31.77,31.77,1200.0,23.8269,23.8344,23.8269,23.8269,1200.0
2012-11-12 12:55:00,31.78,31.79,31.76,31.78,8700.0,23.8344,23.8419,23.8194,23.8344,8700.0
2012-11-12 13:00:00,31.79,31.8,31.77,31.8,7300.0,23.8419,23.8494,23.8269,23.8494,7300.0
2012-11-12 13:05:00,31.81,31.82,31.78,31.8,14600.0,23.8569,23.8644,23.8344,23.8494,14600.0
2012-11-12 13:10:00,31.8,31.84,31.79,31.81,11800.0,23.8494,23.8794,23.8419,23.8569,11800.0
2012-11-12 13:15:00,31.81,31.82,31.8,31.8,6700.0,23.8569,23.8644,23.8494,23.8494,6700.0
2012-11-12 13:20:00,31.8,31.81,31.79,31.79,25900.0,23.8494,23.8569,23.8419,23.8419,25900.0
2012-11-12 13:25:00,31.8,31.82,31.79,31.81,5700.0,23.8494,23.8644,23.8419,23.8569,5700.0
2012-11-12 13:30:00,31.81,31.82,31.78,31.78,11400.0,23.8569,23.8644,23.8344,23.8344,11400.0
2012-11-12 13:35:00,31.78,31.8,31.77,31.79,11300.0,23.8344,23.8494,23.8269,23.8419,11300.0
2012-11-12 13:40:00,31.79,31.8,31.78,31.78,4000.0,23.8419,23.8494,23.8344,23.8344,4000.0
2012-11-12 13:45:00,31.79,31.8,31.78,31.8,9200.0,23.8419,23.8494,23.8344,23.8494,9200.0
2012-11-12 13:50:00,31.8,31.8,31.79,31.8,2500.0,23.8494,23.8494,23.8419,23.8494,2500.0
2012-11-12 13:55:00,31.81,31.82,31.81,31.82,2500.0,23.8569,23.8644,23.8569,23.8644,2500.0
2012-11-12 14:00:00,31.82,31.82,31.81,31.81,6600.0,23.8644,23.8644,23.8569,23.8569,6600.0
2012-11-12 14:05:00,31.82,31.84,31.8,31.84,19900.0,23.8644,23.8794,23.8494,23.8794,19900.0
2012-11-12 14:10:00,31.84,31.84,31.83,31.83,4800.0,23.8794,23.8794,23.8719,23.8719,4800.0
2012-11-12 14:15:00,31.83,31.83,31.82,31.83,5900.0,23.8719,23.8719,23.8644,23.8719,5900.0
2012-11-12 14:20:00,31.83,31.84,31.82,31.82,23600.0,23.8719,23.8794,23.8644,23.8644,23600.0
2012-11-12 14:25:00,31.83,31.85,31.83,31.84,14100.0,23.8719,23.8869,23.8719,23.8794,14100.0
2012-11-12 14:30:00,31.84,31.85,31.81,31.81,8800.0,23.8794,23.8869,23.8569,23.8569,8800.0
2012-11-12 14:35:00,31.82,31.83,31.81,31.81,11100.0,23.8644,23.8719,23.8569,23.8569,11100.0
2012-11-12 14:40:00,31.81,31.84,31.8,31.82,9700.0,23.8569,23.8794,23.8494,23.8644,9700.0
2012-11-12 14:45:00,31.82,31.84,31.8,31.84,19400.0,23.8644,23.8794,23.8494,23.8794,19400.0
2012-11-12 14:50:00,31.83,31.84,31.83,31.84,6700.0,23.8719,23.8794,23.8719,23.8794,6700.0
2012-11-12 14:55:00,31.84,31.89,31.84,31.88,36200.0,23.8794,23.9169,23.8794,23.9094,36200.0
2012-11-12 15:00:00,31.88,31.88,31.83,31.83,22600.0,23.9094,23.9094,23.8719,23.8719,22600.0
2012-11-12 15:05:00,31.84,31.86,31.83,31.83,21500.0,23.8794,23.8944,23.8719,23.8719,21500.0
2012-11-12 15:10:00,31.84,31.84,31.79,31.79,24900.0,23.8794,23.8794,23.8419,23.8419,24900.0
2012-11-12 15:15:00,31.78,31.84,31.78,31.84,18700.0,23.8344,23.8794,23.8344,23.8794,18700.0
2012-11-12 15:20:00,31.84,31.86,31.83,31.85,29100.0,23.8794,23.8944,23.8719,23.8869,29100.0
2012-11-12 15:25:00,31.84,31.86,31.83,31.86,19400.0,23.8794,23.8944,23.8719,23.8944,19400.0
2012-11-12 15:30:00,31.85,31.86,31.83,31.85,26400.0,23.8869,23.8944,23.8719,23.8869,26400.0
2012-11-12 15:35:00,31.85,31.85,31.82,31.84,21200.0,23.8869,23.8869,23.8644,23.8794,21200.0
2012-11-12 15:40:00,31.84,31.84,31.83,31.83,31000.0,23.8794,23.8794,23.8719,23.8719,31000.0
2012-11-12 15:45:00,31.84,31.88,31.83,31.83,70200.0,23.8794,23.9094,23.8719,23.8719,70200.0
2012-11-12 15:50:00,31.83,31.86,31.83,31.84,37100.0,23.8719,23.8944,23.8719,23.8794,37100.0
2012-11-12 15:55:00,31.84,31.85,31.8,31.82,97700.0,23.8794,23.8869,23.8494,23.8644,97700.0
2012-11-13 09:30:00,31.7,31.77,31.68,31.72,30100.0,23.7744,23.8269,23.7594,23.7894,30100.0
2012-11-13 09:35:00,31.72,31.84,31.7,31.81,24800.0,23.7894,23.8794,23.7744,23.8569,24800.0
2012-11-13 09:40:00,31.81,31.85,31.8,31.85,7900.0,23.8569,23.8869,23.8494,23.8869,7900.0
2012-11-13 09:45:00,31.87,31.87,31.83,31.86,15200.0,23.9019,23.9019,23.8719,23.8944,15200.0
2012-11-13 09:50:00,31.87,31.87,31.75,31.76,17000.0,23.9019,23.9019,23.8119,23.8194,17000.0
2012-11-13 09:55:00,31.74,31.76,31.7,31.7,32200.0,23.8044,23.8194,23.7744,23.7744,32200.0
2012-11-13 10:00:00,31.71,31.76,31.69,31.7,44400.0,23.7819,23.8194,23.7669,23.7744,44400.0
2012-11-13 10:05:00,31.7,31.74,31.67,31.72,25700.0,23.7744,23.8044,23.7519,23.7894,25700.0
2012-11-13 10:10:00,31.74,31.76,31.72,31.74,25600.0,23.8044,23.8194,23.7894,23.8044,25600.0
2012-11-13 10:15:00,31.74,31.76,31.73,31.73,15600.0,23.8044,23.8194,23.7969,23.7969,15600.0
2012-11-13 10:20:00,31.73,31.76,31.7,31.7,35100.0,23.7969,23.8194,23.7744,23.7744,35100.0
2012-11-13 10:25:00,31.71,31.75,31.7,31.72,21400.0,23.7819,23.8119,23.7744,23.7894,21400.0
2012-11-13 10:30:00,31.72,31.76,31.71,31.75,31900.0,23.7894,23.8194,23.7819,23.8119,31900.0
2012-11-13 10:35:00,31.75,31.77,31.69,31.7,51700.0,23.8119,23.8269,23.7669,23.7744,51700.0
2012-11-13 10:40:00,31.7,31.74,31.67,31.69,39300.0,23.7744,23.8044,23.7519,23.7669,39300.0
2012-11-13 10:45:00,31.7,31.74,31.7,31.73,25300.0,23.7744,23.8044,23.7744,23.7969,25300.0
2012-11-13 10:50:00,31.74,31.76,31.72,31.75,32600.0,23.8044,23.8194,23.7894,23.8119,32600.0
2012-11-13 10:55:00,31.76,31.79,31.73,31.74,355900.0,23.8194,23.8419,23.7969,23.8044,355900.0
2012-11-13 11:00:00,31.74,31.75,31.73,31.75,43400.0,23.8044,23.8119,23.7969,23.8119,43400.0
2012-11-13 11:05:00,31.74,31.75,31.74,31.74,28600.0,23.8044,23.8119,23.8044,23.8044,28600.0
2012-11-13 11:10:00,31.74,31.75,31.74,31.75,10400.0,23.8044,23.8119,23.8044,23.8119,10400.0
2012-11-13 11:15:00,31.75,31.75,31.72,31.75,35300.0,23.8119,23.8119,23.7894,23.8119,35300.0
2012-11-13 11:20:00,31.75,31.75,31.73,31.73,12700.0,23.8119,23.8119,23.7969,23.7969,12700.0
2012-11-13 11:25:00,31.74,31.75,31.74,31.75,15300.0,23.8044,23.8119,23.8044,23.8119,15300.0
2012-11-13 11:30:00,31.75,31.76,31.73,31.73,22700.0,23.8119,23.8194,23.7969,23.7969,22700.0
2012-11-13 11:35:00,31.73,31.76,31.72,31.76,31300.0,23.7969,23.8194,23.7894,23.8194,31300.0
2012-11-13 11:40:00,31.76,31.77,31.74,31.76,15100.0,23.8194,23.8269,23.8044,23.8194,15100.0
2012-11-13 11:45:00,31.75,31.76,31.73,31.74,10800.0,23.8119,23.8194,23.7969,23.8044,10800.0
2012-11-13 11:50:00,31.73,31.75,31.72,31.75,8300.0,23.7969,23.8119,23.7894,23.8119,8300.0
2012-11-13 11:55:00,31.74,31.76,31.72,31.73,13200.0,23.8044,23.8194,23.7894,23.7969,13200.0
2012-11-13 12:00:00,31.73,31.73,31.72,31.73,7400.0,23.7969,23.7969,23.7894,23.7969,7400.0
2012-11-13 12:05:00,31.72,31.73,31.69,31.69,25600.0,23.7894,23.7969,23.7669,23.7669,25600.0
2012-11-13 12:10:00,31.69,31.7,31.68,31.7,24100.0,23.7669,23.7744,23.7594,23.7744,24100.0
2012-11-13 12:15:00,31.7,31.71,31.69,31.69,22500.0,23.7744,23.7819,23.7669,23.7669,22500.0
2012-11-13 12:20:00,31.69,31.69,31.65,31.67,15700.0,23.7669,23.7669,23.7369,23.7519,15700.0
2012-11-13 12:25:00,31.68,31.69,31.66,31.68,9800.0,23.7594,23.7669,23.7444,23.7594,9800.0
2012-11-13 12:30:00,31.68,31.68,31.65,31.68,9800.0,23.7594,23.7594,23.7369,23.7594,9800.0
2012-11-13 12:35:00,31.68,31.68,31.66,31.66,10300.0,23.7594,23.7594,23.7444,23.7444,10300.0
2012-11-13 12:40:00,31.66,31.66,31.62,31.63,18900.0,23.7444,23.7444,23.7144,23.7219,18900.0
2012-11-13 12:45:00,31.62,31.66,31.62,31.65,6600.0,23.7144,23.7444,23.7144,23.7369,6600.0
2012-11-13 12:50:00,31.65,31.67,31.64,31.66,8100.0,23.7369,23.7519,23.7294,23.7444,8100.0
2012-11-13 12:55:00,31.66,31.67,31.63,31.64,9400.0,23.7444,23.7519,23.7219,23.7294,9400.0
2012-11-13 13:00:00,31.63,31.64,31.62,31.62,13800.0,23.7219,23.7294,23.7144,23.7144,13800.0
2012-11-13 13:05:00,31.63,31.67,31.62,31.67,10000.0,23.7219,23.7519,23.7144,23.7519,10000.0
2012-11-13 13:10:00,31.67,31.68,31.66,31.68,15500.0,23.7519,23.7594,23.7444,23.7594,15500.0
2012-11-13 13:15:00,31.68,31.7,31.68,31.69,16400.0,23.7594,23.7744,23.7594,23.7669,16400.0
2012-11-13 13:20:00,31.69,31.69,31.67,31.68,2400.0,23.7669,23.7669,23.7519,23.7594,2400.0
2012-11-13 13:25:00,31.67,31.68,31.65,31.68,16100.0,23.7519,23.7594,23.7369,23.7594,16100.0
2012-11-13 13:30:00,31.67,31.7,31.67,31.69,8500.0,23.7519,23.7744,23.7519,23.7669,8500.0
2012-11-13 13:35:00,31.7,31.7,31.67,31.67,13100.0,23.7744,23.7744,23.7519,23.7519,13100.0
2012-11-13 13:40:00,31.68,31.71,31.67,31.69,21700.0,23.7594,23.7819,23.7519,23.7669,21700.0
2012-11-13 13:45:00,31.7,31.71,31.68,31.69,13700.0,23.7744,23.7819,23.7594,23.7669,13700.0
2012-11-13 13:50:00,31.7,31.73,31.7,31.71,26900.0,23.7744,23.7969,23.7744,23.7819,26900.0
2012-11-13 13:55:00,31.7,31.71,31.7,31.71,25800.0,23.7744,23.7819,23.7744,23.7819,25800.0
2012-11-13 14:00:00,31.7,31.71,31.68,31.68,11000.0,23.7744,23.7819,23.7594,23.7594,11000.0
2012-11-13 14:05:00,31.68,31.69,31.66,31.66,9900.0,23.7594,23.7669,23.7444,23.7444,9900.0
2012-11-13 14:10:00,31.66,31.68,31.65,31.65,20500.0,23.7444,23.7594,23.7369,23.7369,20500.0
2012-11-13 14:15:00,31.65,31.67,31.64,31.66,23700.0,23.7369,23.7519,23.7294,23.7444,23700.0
2012-11-13 14:20:00,31.66,31.66,31.64,31.64,19000.0,23.7444,23.7444,23.7294,23.7294,19000.0
2012-11-13 14:25:00,31.64,31.65,31.64,31.65,34700.0,23.7294,23.7369,23.7294,23.7369,34700.0
2012-11-13 14:30:00,31.65,31.7,31.64,31.69,70700.0,23.7369,23.7744,23.7294,23.7669,70700.0
2012-11-13 14:35:00,31.68,31.68,31.66,31.66,27300.0,23.7594,23.7594,23.7444,23.7444,27300.0
2012-11-13 14:40:00,31.66,31.67,31.64,31.64,15900.0,23.7444,23.7519,23.7294,23.7294,15900.0
2012-11-13 14:45:00,31.64,31.66,31.62,31.64,47500.0,23.7294,23.7444,23.7144,23.7294,47500.0
2012-11-13 14:50:00,31.64,31.67,31.63,31.67,26700.0,23.7294,23.7519,23.7219,23.7519,26700.0
2012-11-13 14:55:00,31.67,31.68,31.66,31.67,15000.0,23.7519,23.7594,23.7444,23.7519,15000.0
2012-11-13 15:00:00,31.66,31.67,31.66,31.66,13200.0,23.7444,23.7519,23.7444,23.7444,13200.0
2012-11-13 15:05:00,31.66,31.67,31.64,31.64,28000.0,23.7444,23.7519,23.7294,23.7294,28000.0
2012-11-13 15:10:00,31.64,31.66,31.63,31.64,24100.0,23.7294,23.7444,23.7219,23.7294,24100.0
2012-11-13 15:15:00,31.64,31.64,31.62,31.63,12100.0,23.7294,23.7294,23.7144,23.7219,12100.0
2012-11-13 15:20:00,31.63,31.64,31.57,31.61,52000.0,23.7219,23.7294,23.6769,23.7069,52000.0
2012-11-13 15:25:00,31.61,31.61,31.6,31.6,39100.0,23.7069,23.7069,23.6994,23.6994,39100.0
2012-11-13 15:30:00,31.6,31.64,31.6,31.63,36400.0,23.6994,23.7294,23.6994,23.7219,36400.0
2012-11-13 15:35:00,31.62,31.63,31.61,31.62,23600.0,23.7144,23.7219,23.7069,23.7144,23600.0
2012-11-13 15:40:00,31.62,31.63,31.55,31.56,51400.0,23.7144,23.7219,23.6619,23.6694,51400.0
2012-11-13 15:45:00,31.57,31.59,31.55,31.58,42800.0,23.6769,23.6919,23.6619,23.6844,42800.0
2012-11-13 15:50:00,31.58,31.58,31.56,31.57,75300.0,23.6844,23.6844,23.6694,23.6769,75300.0
2012-11-13 15:55:00,31.56,31.58,31.54,31.54,123500.0,23.6694,23.6844,23.6544,23.6544,123500.0
2012-11-14 09:30:00,31.55,31.6,31.52,31.55,28300.0,23.6619,23.6994,23.6394,23.6619,28300.0
2012-11-14 09:35:00,31.55,31.62,31.54,31.56,45500.0,23.6619,23.7144,23.6544,23.6694,45500.0
2012-11-14 09:40:00,31.56,31.58,31.53,31.57,37100.0,23.6694,23.6844,23.6469,23.6769,37100.0
2012-11-14 09:45:00,31.56,31.59,31.54,31.57,27800.0,23.6694,23.6919,23.6544,23.6769,27800.0
2012-11-14 09:50:00,31.57,31.57,31.55,31.55,19400.0,23.6769,23.6769,23.6619,23.6619,19400.0
2012-11-14 09:55:00,31.55,31.57,31.52,31.56,41200.0,23.6619,23.6769,23.6394,23.6694,41200.0
2012-11-14 10:00:00,31.56,31.57,31.55,31.56,14500.0,23.6694,23.6769,23.6619,23.6694,14500.0
2012-11-14 10:05:00,31.55,31.61,31.54,31.58,33000.0,23.6619,23.7069,23.6544,23.6844,33000.0
2012-11-14 10:10:00,31.59,31.6,31.56,31.56,48800.0,23.6919,23.6994,23.6694,23.6694,48800.0
2012-11-14 10:15:00,31.57,31.61,31.56,31.6,52300.0,23.6769,23.7069,23.6694,23.6994,52300.0
2012-11-14 10:20:00,31.6,31.64,31.58,31.64,35600.0,23.6994,23.7294,23.6844,23.7294,35600.0
2012-11-14 10:25:00,31.64,31.66,31.55,31.56,175200.0,23.7294,23.7444,23.6619,23.6694,175200.0
2012-11-14 10:30:00,31.55,31.56,31.44,31.45,126200.0,23.6619,23.6694,23.5794,23.5869,126200.0
2012-11-14 10:35:00,31.45,31.47,31.41,31.44,19000.0,23.5869,23.6019,23.5569,23.5794,19000.0
2012-11-14 10:40:00,31.43,31.43,31.39,31.4,24700.0,23.5719,23.5719,23.5419,23.5494,24700.0
2012-11-14 10:45:00,31.4,31.44,31.39,31.4,14900.0,23.5494,23.5794,23.5419,23.5494,14900.0
2012-11-14 10:50:00,31.41,31.42,31.34,31.36,32700.0,23.5569,23.5644,23.5044,23.5194,32700.0
2012-11-14 10:55:00,31.36,31.4,31.34,31.38,35800.0,23.5194,23.5494,23.5044,23.5344,35800.0
2012-11-14 11:00:00,31.38,31.4,31.38,31.39,15700.0,23.5344,23.5494,23.5344,23.5419,15700.0
2012-11-14 11:05:00,31.39,31.46,31.38,31.45,21500.0,23.5419,23.5944,23.5344,23.5869,21500.0
2012-11-14 11:10:00,31.43,31.45,31.42,31.44,6800.0,23.5719,23.5869,23.5644,23.5794,6800.0
2012-11-14 11:15:00,31.44,31.44,31.42,31.44,9700.0,23.5794,23.5794,23.5644,23.5794,9700.0
2012-11-14 11:20:00,31.44,31.44,31.41,31.41,12000.0,23.5794,23.5794,23.5569,23.5569,12000.0
2012-11-14 11:25:00,31.42,31.44,31.41,31.43,12300.0,23.5644,23.5794,23.5569,23.5719,12300.0
2012-11-14 11:30:00,31.42,31.43,31.38,31.38,20800.0,23.5644,23.5719,23.5344,23.5344,20800.0
2012-11-14 11:35:00,31.38,31.38,31.35,31.35,16700.0,23.5344,23.5344,23.5119,23.5119,16700.0
2012-11-14 11:40:00,31.36,31.38,31.36,31.37,15700.0,23.5194,23.5344,23.5194,23.5269,15700.0
2012-11-14 11:45:00,31.38,31.38,31.36,31.38,11600.0,23.5344,23.5344,23.5194,23.5344,11600.0
2012-11-14 11:50:00,31.37,31.4,31.37,31.37,35100.0,23.5269,23.5494,23.5269,23.5269,35100.0
2012-11-14 11:55:00,31.37,31.39,31.37,31.39,12600.0,23.5269,23.5419,23.5269,23.5419,12600.0
2012-11-14 12:00:00,31.38,31.39,31.37,31.38,14900.0,23.5344,23.5419,23.5269,23.5344,14900.0
2012-11-14 12:05:00,31.38,31.38,31.35,31.36,5400.0,23.5344,23.5344,23.5119,23.5194,5400.0
2012-11-14 12:10:00,31.35,31.37,31.31,31.33,26100.0,23.5119,23.5269,23.4819,23.4969,26100.0
2012-11-14 12:15:00,31.34,31.36,31.33,31.35,13100.0,23.5044,23.5194,23.4969,23.5119,13100.0
2012-11-14 12:20:00,31.35,31.36,31.33,31.36,13900.0,23.5119,23.5194,23.4969,23.5194,13900.0
2012-11-14 12:25:00,31.36,31.38,31.35,31.38,17400.0,23.5194,23.5344,23.5119,23.5344,17400.0
2012-11-14 12:30:00,31.37,31.39,31.37,31.38,15300.0,23.5269,23.5419,23.5269,23.5344,15300.0
2012-11-14 12:35:00,31.39,31.39,31.38,31.39,29300.0,23.5419,23.5419,23.5344,23.5419,29300.0
2012-11-14 12:40:00,31.39,31.39,31.37,31.39,25200.0,23.5419,23.5419,23.5269,23.5419,25200.0
2012-11-14 12:45:00,31.39,31.39,31.37,31.38,15100.0,23.5419,23.5419,23.5269,23.5344,15100.0
2012-11-14 12:50:00,31.37,31.39,31.37,31.38,12900.0,23.5269,23.5419,23.5269,23.5344,12900.0
2012-11-14 12:55:00,31.37,31.38,31.37,31.38,18500.0,23.5269,23.5344,23.5269,23.5344,18500.0
2012-11-14 13:00:00,31.37,31.38,31.36,31.37,29600.0,23.5269,23.5344,23.5194,23.5269,29600.0
2012-11-14 13:05:00,31.38,31.38,31.37,31.38,13200.0,23.5344,23.5344,23.5269,23.5344,13200.0
2012-11-14 13:10:00,31.38,31.39,31.38,31.38,10600.0,23.5344,23.5419,23.5344,23.5344,10600.0
2012-11-14 13:15:00,31.38,31.42,31.38,31.42,47600.0,23.5344,23.5644,23.5344,23.5644,47600.0
2012-11-14 13:20:00,31.42,31.42,31.39,31.4,13900.0,23.5644,23.5644,23.5419,23.5494,13900.0
2012-11-14 13:25:00,31.4,31.42,31.4,31.4,17800.0,23.5494,23.5644,23.5494,23.5494,17800.0
2012-11-14 13:30:00,31.4,31.41,31.39,31.39,20500.0,23.5494,23.5569,23.5419,23.5419,20500.0
2012-11-14 13:35:00,31.39,31.44,31.38,31.39,33500.0,23.5419,23.5794,23.5344,23.5419,33500.0
2012-11-14 13:40:00,31.4,31.41,31.38,31.38,20300.0,23.5494,23.5569,23.5344,23.5344,20300.0
2012-11-14 13:45:00,31.39,31.42,31.39,31.42,16400.0,23.5419,23.5644,23.5419,23.5644,16400.0
2012-11-14 13:50:00,31.42,31.42,31.4,31.4,11400.0,23.5644,23.5644,23.5494,23.5494,11400.0
2012-11-14 13:55:00,31.41,31.43,31.41,31.41,19800.0,23.5569,23.5719,23.5569,23.5569,19800.0
2012-11-14 14:00:00,31.42,31.44,31.42,31.43,34400.0,23.5644,23.5794,23.5644,23.5719,34400.0
2012-11-14 14:05:00,31.43,31.44,31.41,31.41,32400.0,23.5719,23.5794,23.5569,23.5569,32400.0
2012-11-14 14:10:00,31.41,31.42,31.36,31.37,45900.0,23.5569,23.5644,23.5194,23.5269,45900.0
2012-11-14 14:15:00,31.36,31.37,31.34,31.35,31300.0,23.5194,23.5269,23.5044,23.5119,31300.0
2012-11-14 14:20:00,31.35,31.36,31.34,31.35,29300.0,23.5119,23.5194,23.5044,23.5119,29300.0
2012-11-14 14:25:00,31.36,31.4,31.35,31.4,16300.0,23.5194,23.5494,23.5119,23.5494,16300.0
2012-11-14 14:30:00,31.4,31.4,31.37,31.37,39600.0,23.5494,23.5494,23.5269,23.5269,39600.0
2012-11-14 14:35:00,31.38,31.38,31.36,31.37,31800.0,23.5344,23.5344,23.5194,23.5269,31800.0
2012-11-14 14:40:00,31.37,31.38,31.33,31.36,34600.0,23.5269,23.5344,23.4969,23.5194,34600.0
2012-11-14 14:45:00,31.34,31.37,31.34,31.36,24900.0,23.5044,23.5269,23.5044,23.5194,24900.0
2012-11-14 14:50:00,31.35,31.36,31.32,31.34,47300.0,23.5119,23.5194,23.4894,23.5044,47300.0
2012-11-14 14:55:00,31.34,31.34,31.3,31.31,36000.0,23.5044,23.5044,23.4744,23.4819,36000.0
2012-11-14 15:00:00,31.31,31.31,31.27,31.28,58900.0,23.4819,23.4819,23.4519,23.4594,58900.0
2012-11-14 15:05:00,31.28,31.29,31.25,31.26,67900.0,23.4594,23.4669,23.4369,23.4444,67900.0
2012-11-14 15:10:00,31.25,31.28,31.25,31.26,59700.0,23.4369,23.4594,23.4369,23.4444,59700.0
2012-11-14 15:15:00,31.26,31.26,31.22,31.23,49500.0,23.4444,23.4444,23.4144,23.4219,49500.0
2012-11-14 15:20:00,31.22,31.23,31.18,31.18,70500.0,23.4144,23.4219,23.3844,23.3844,70500.0
2012-11-14 15:25:00,31.18,31.19,31.17,31.19,60700.0,23.3844,23.3919,23.3769,23.3919,60700.0
2012-11-14 15:30:00,31.19,31.21,31.17,31.19,48500.0,23.3919,23.4069,23.3769,23.3919,48500.0
2012-11-14 15:35:00,31.2,31.21,31.18,31.18,45600.0,23.3994,23.4069,23.3844,23.3844,45600.0
2012-11-14 15:40:00,31.18,31.19,31.13,31.16,66800.0,23.3844,23.3919,23.3469,23.3694,66800.0
2012-11-14 15:45:00,31.17,31.18,31.14,31.14,57100.0,23.3769,23.3844,23.3544,23.3544,57100.0
2012-11-14 15:50:00,31.14,31.15,31.06,31.07,135700.0,23.3544,23.3619,23.2944,23.3019,135700.0
2012-11-14 15:55:00,31.06,31.09,31.05,31.07,265200.0,23.2944,23.3169,23.2869,23.3019,265200.0
2012-11-15 09:30:00,31.06,31.2,31.06,31.15,60200.0,23.2944,23.3994,23.2944,23.3619,60200.0
2012-11-15 09:35:00,31.16,31.23,31.15,31.21,38200.0,23.3694,23.4219,23.3619,23.4069,38200.0
2012-11-15 09:40:00,31.22,31.23,31.17,31.18,24100.0,23.4144,23.4219,23.3769,23.3844,24100.0
2012-11-15 09:45:00,31.19,31.2,31.13,31.13,21200.0,23.3919,23.3994,23.3469,23.3469,21200.0
2012-11-15 09:50:00,31.13,31.13,31.06,31.08,22200.0,23.3469,23.3469,23.2944,23.3094,22200.0
2012-11-15 09:55:00,31.07,31.11,31.07,31.08,18000.0,23.3019,23.3319,23.3019,23.3094,18000.0
2012-11-15 10:00:00,31.1,31.19,31.03,31.18,29000.0,23.3244,23.3919,23.2719,23.3844,29000.0
2012-11-15 10:05:00,31.18,31.18,31.11,31.12,19500.0,23.3844,23.3844,23.3319,23.3394,19500.0
2012-11-15 10:10:00,31.13,31.18,31.1,31.15,34800.0,23.3469,23.3844,23.3244,23.3619,34800.0
2012-11-15 10:15:00,31.16,31.2,31.15,31.2,17900.0,23.3694,23.3994,23.3619,23.3994,17900.0
2012-11-15 10:20:00,31.2,31.2,31.14,31.16,12200.0,23.3994,23.3994,23.3544,23.3694,12200.0
2012-11-15 10:25:00,31.16,31.17,31.15,31.15,22300.0,23.3694,23.3769,23.3619,23.3619,22300.0
2012-11-15 10:30:00,31.15,31.18,31.13,31.15,18800.0,23.3619,23.3844,23.3469,23.3619,18800.0
2012-11-15 10:35:00,31.16,31.16,31.1,31.11,18400.0,23.3694,23.3694,23.3244,23.3319,18400.0
2012-11-15 10:40:00,31.12,31.16,31.12,31.14,15600.0,23.3394,23.3694,23.3394,23.3544,15600.0
2012-11-15 10:45:00,31.14,31.16,31.1,31.12,15700.0,23.3544,23.3694,23.3244,23.3394,15700.0
2012-11-15 10:50:00,31.12,31.13,31.1,31.13,31900.0,23.3394,23.3469,23.3244,23.3469,31900.0
2012-11-15 10:55:00,31.13,31.13,31.09,31.1,14400.0,23.3469,23.3469,23.3169,23.3244,14400.0
2012-11-15 11:00:00,31.1,31.1,31.07,31.09,24300.0,23.3244,23.3244,23.3019,23.3169,24300.0
2012-11-15 11:05:00,31.08,31.09,31.0,31.0,99700.0,23.3094,23.3169,23.2494,23.2494,99700.0
2012-11-15 11:10:00,31.0,31.03,30.99,31.03,29700.0,23.2494,23.2719,23.2419,23.2719,29700.0
2012-11-15 11:15:00,31.03,31.03,30.89,30.9,85700.0,23.2719,23.2719,23.1669,23.1744,85700.0
2012-11-15 11:20:00,30.9,30.94,30.9,30.94,36200.0,23.1744,23.2044,23.1744,23.2044,36200.0
2012-11-15 11:25:00,30.95,30.96,30.92,30.92,17100.0,23.2119,23.2194,23.1894,23.1894,17100.0
2012-11-15 11:30:00,30.92,30.98,30.92,30.95,24900.0,23.1894,23.2344,23.1894,23.2119,24900.0
2012-11-15 11:35:00,30.95,30.96,30.92,30.95,84000.0,23.2119,23.2194,23.1894,23.2119,84000.0
2012-11-15 11:40:00,30.96,30.97,30.93,30.93,14500.0,23.2194,23.2269,23.1969,23.1969,14500.0
2012-11-15 11:45:00,30.93,30.94,30.9,30.92,25200.0,23.1969,23.2044,23.1744,23.1894,25200.0
2012-11-15 11:50:00,30.91,30.94,30.9,30.9,14000.0,23.1819,23.2044,23.1744,23.1744,14000.0
2012-11-15 11:55:00,30.92,30.94,30.9,30.94,20800.0,23.1894,23.2044,23.1744,23.2044,20800.0
2012-11-15 12:00:00,30.93,30.94,30.92,30.93,14400.0,23.1969,23.2044,23.1894,23.1969,14400.0
2012-11-15 12:05:00,30.93,30.94,30.9,30.91,12800.0,23.1969,23.2044,23.1744,23.1819,12800.0
2012-11-15 12:10:00,30.91,30.94,30.91,30.91,12500.0,23.1819,23.2044,23.1819,23.1819,12500.0
2012-11-15 12:15:00,30.91,30.93,30.9,30.92,9300.0,23.1819,23.1969,23.1744,23.1894,9300.0
2012-11-15 12:20:00,30.92,30.92,30.9,30.91,17500.0,23.1894,23.1894,23.1744,23.1819,17500.0
2012-11-15 12:25:00,30.91,30.92,30.9,30.91,50200.0,23.1819,23.1894,23.1744,23.1819,50200.0
2012-11-15 12:30:00,30.92,30.94,30.91,30.93,10900.0,23.1894,23.2044,23.1819,23.1969,10900.0
2012-11-15 12:35:00,30.94,31.0,30.94,31.0,16000.0,23.2044,23.2494,23.2044,23.2494,16000.0
2012-11-15 12:40:00,31.0,31.0,30.95,30.95,9000.0,23.2494,23.2494,23.2119,23.2119,9000.0
2012-11-15 12:45:00,30.94,30.94,30.9,30.9,15300.0,23.2044,23.2044,23.1744,23.1744,15300.0
2012-11-15 12:50:00,30.91,30.92,30.9,30.9,7700.0,23.1819,23.1894,23.1744,23.1744,7700.0
2012-11-15 12:55:00,30.9,30.91,30.82,30.87,95700.0,23.1744,23.1819,23.1145,23.1519,95700.0
2012-11-15 13:00:00,30.87,30.9,30.86,30.89,19400.0,23.1519,23.1744,23.1444,23.1669,19400.0
2012-11-15 13:05:00,30.88,30.91,30.86,30.91,15300.0,23.1594,23.1819,23.1444,23.1819,15300.0
2012-11-15 13:10:00,30.9,30.92,30.88,30.89,17700.0,23.1744,23.1894,23.1594,23.1669,17700.0
2012-11-15 13:15:00,30.89,30.89,30.88,30.89,3700.0,23.1669,23.1669,23.1594,23.1669,3700.0
2012-11-15 13:20:00,30.89,30.9,30.84,30.9,52400.0,23.1669,23.1744,23.1294,23.1744,52400.0
2012-11-15 13:25:00,30.91,30.92,30.87,30.89,12800.0,23.1819,23.1894,23.1519,23.1669,12800.0
2012-11-15 13:30:00,30.91,30.91,30.88,30.88,9400.0,23.1819,23.1819,23.1594,23.1594,9400.0
2012-11-15 13:35:00,30.88,30.93,30.87,30.91,47000.0,23.1594,23.1969,23.1519,23.1819,47000.0
2012-11-15 13:40:00,30.91,30.92,30.9,30.91,18200.0,23.1819,23.1894,23.1744,23.1819,18200.0
2012-11-15 13:45:00,30.91,30.94,30.91,30.93,11600.0,23.1819,23.2044,23.1819,23.1969,11600.0
2012-11-15 13:50:00,30.93,30.97,30.93,30.95,33900.0,23.1969,23.2269,23.1969,23.2119,33900.0
2012-11-15 13:55:00,30.95,30.95,30.93,30.93,7400.0,23.2119,23.2119,23.1969,23.1969,7400.0
2012-11-15 14:00:00,30.93,30.94,30.91,30.93,12800.0,23.1969,23.2044,23.1819,23.1969,12800.0
2012-11-15 14:05:00,30.92,30.94,30.91,30.91,12600.0,23.1894,23.2044,23.1819,23.1819,12600.0
2012-11-15 14:10:00,30.92,30.96,30.91,30.94,25100.0,23.1894,23.2194,23.1819,23.2044,25100.0
2012-11-15 14:15:00,30.94,30.94,30.91,30.91,17400.0,23.2044,23.2044,23.1819,23.1819,17400.0
2012-11-15 14:20:00,30.91,30.93,30.89,30.92,17300.0,23.1819,23.1969,23.1669,23.1894,17300.0
2012-11-15 14:25:00,30.93,30.93,30.9,30.92,14900.0,23.1969,23.1969,23.1744,23.1894,14900.0
2012-11-15 14:30:00,30.93,30.93,30.88,30.89,16400.0,23.1969,23.1969,23.1594,23.1669,16400.0
2012-11-15 14:35:00,30.88,30.89,30.88,30.89,6500.0,23.1594,23.1669,23.1594,23.1669,6500.0
2012-11-15 14:40:00,30.89,30.91,30.88,30.89,20800.0,23.1669,23.1819,23.1594,23.1669,20800.0
2012-11-15 14:45:00,30.89,30.9,30.88,30.89,9800.0,23.1669,23.1744,23.1594,23.1669,9800.0
2012-11-15 14:50:00,30.88,30.91,30.88,30.9,9300.0,23.1594,23.1819,23.1594,23.1744,9300.0
2012-11-15 14:55:00,30.9,30.92,30.9,30.9,11200.0,23.1744,23.1894,23.1744,23.1744,11200.0
2012-11-15 15:00:00,30.9,30.91,30.85,30.88,31300.0,23.1744,23.1819,23.1369,23.1594,31300.0
2012-11-15 15:05:00,30.87,30.88,30.84,30.87,38600.0,23.1519,23.1594,23.1294,23.1519,38600.0
2012-11-15 15:10:00,30.86,30.87,30.85,30.85,23100.0,23.1444,23.1519,23.1369,23.1369,23100.0
2012-11-15 15:15:00,30.86,30.88,30.85,30.86,22800.0,23.1444,23.1594,23.1369,23.1444,22800.0
2012-11-15 15:20:00,30.87,30.89,30.86,30.88,19100.0,23.1519,23.1669,23.1444,23.1594,19100.0
2012-11-15 15:25:00,30.87,30.89,30.87,30.88,19200.0,23.1519,23.1669,23.1519,23.1594,19200.0
2012-11-15 15:30:00,30.88,30.88,30.87,30.88,16100.0,23.1594,23.1594,23.1519,23.1594,16100.0
2012-11-15 15:35:00,30.88,30.91,30.87,30.91,50200.0,23.1594,23.1819,23.1519,23.1819,50200.0
2012-11-15 15:40:00,30.91,30.94,30.9,30.93,61400.0,23.1819,23.2044,23.1744,23.1969,61400.0
2012-11-15 15:45:00,30.93,30.97,30.93,30.97,82700.0,23.1969,23.2269,23.1969,23.2269,82700.0
2012-11-15 15:50:00,30.96,30.97,30.94,30.94,60400.0,23.2194,23.2269,23.2044,23.2044,60400.0
2012-11-15 15:55:00,30.95,30.98,30.94,30.95,100000.0,23.2119,23.2344,23.2044,23.2119,100000.0
2012-11-16 09:30:00,30.93,31.02,30.92,30.93,268300.0,23.1969,23.2644,23.1894,23.1969,268300.0
2012-11-16 09:35:00,30.96,31.02,30.94,31.0,43000.0,23.2194,23.2644,23.2044,23.2494,43000.0
2012-11-16 09:40:00,30.99,31.09,30.96,31.04,59500.0,23.2419,23.3169,23.2194,23.2794,59500.0
2012-11-16 09:45:00,31.05,31.09,31.02,31.04,38300.0,23.2869,23.3169,23.2644,23.2794,38300.0
2012-11-16 09:50:00,31.03,31.04,31.0,31.0,27200.0,23.2719,23.2794,23.2494,23.2494,27200.0
2012-11-16 09:55:00,31.0,31.04,31.0,31.03,16700.0,23.2494,23.2794,23.2494,23.2719,16700.0
2012-11-16 10:00:00,31.03,31.04,30.97,31.0,36100.0,23.2719,23.2794,23.2269,23.2494,36100.0
2012-11-16 10:05:00,31.0,31.05,30.97,31.05,34100.0,23.2494,23.2869,23.2269,23.2869,34100.0
2012-11-16 10:10:00,31.05,31.06,30.99,31.03,18400.0,23.2869,23.2944,23.2419,23.2719,18400.0
2012-11-16 10:15:00,31.03,31.12,30.99,31.12,32800.0,23.2719,23.3394,23.2419,23.3394,32800.0
2012-11-16 10:20:00,31.11,31.12,31.03,31.05,34600.0,23.3319,23.3394,23.2719,23.2869,34600.0
2012-11-16 10:25:00,31.05,31.1,31.04,31.08,40600.0,23.2869,23.3244,23.2794,23.3094,40600.0
2012-11-16 10:30:00,31.08,31.11,31.04,31.09,71000.0,23.3094,23.3319,23.2794,23.3169,71000.0
2012-11-16 10:35:00,31.1,31.18,31.1,31.15,25500.0,23.3244,23.3844,23.3244,23.3619,25500.0
2012-11-16 10:40:00,31.15,31.16,31.12,31.13,22500.0,23.3619,23.3694,23.3394,23.3469,22500.0
2012-11-16 10:45:00,31.13,31.15,31.11,31.15,30200.0,23.3469,23.3619,23.3319,23.3619,30200.0
2012-11-16 10:50:00,31.14,31.16,31.12,31.14,43000.0,23.3544,23.3694,23.3394,23.3544,43000.0
2012-11-16 10:55:00,31.15,31.17,31.12,31.13,30200.0,23.3619,23.3769,23.3394,23.3469,30200.0
2012-11-16 11:00:00,31.12,31.15,31.11,31.15,14400.0,23.3394,23.3619,23.3319,23.3619,14400.0
2012-11-16 11:05:00,31.15,31.16,31.11,31.11,18900.0,23.3619,23.3694,23.3319,23.3319,18900.0
2012-11-16 11:10:00,31.12,31.12,31.1,31.11,10000.0,23.3394,23.3394,23.3244,23.3319,10000.0
2012-11-16 11:15:00,31.1,31.11,31.07,31.07,18200.0,23.3244,23.3319,23.3019,23.3019,18200.0
2012-11-16 11:20:00,31.08,31.1,31.05,31.06,48800.0,23.3094,23.3244,23.2869,23.2944,48800.0
2012-11-16 11:25:00,31.06,31.09,31.04,31.05,72000.0,23.2944,23.3169,23.2794,23.2869,72000.0
2012-11-16 11:30:00,31.05,31.05,31.02,31.02,12500.0,23.2869,23.2869,23.2644,23.2644,12500.0
2012-11-16 11:35:00,31.03,31.04,31.02,31.04,21400.0,23.2719,23.2794,23.2644,23.2794,21400.0
2012-11-16 11:40:00,31.04,31.13,31.02,31.06,116100.0,23.2794,23.3469,23.2644,23.2944,116100.0
2012-11-16 11:45:00,31.08,31.15,31.03,31.13,32400.0,23.3094,23.3619,23.2719,23.3469,32400.0
2012-11-16 11:50:00,31.13,31.16,31.1,31.1,16600.0,23.3469,23.3694,23.3244,23.3244,16600.0
2012-11-16 11:55:00,31.11,31.14,31.1,31.14,18200.0,23.3319,23.3544,23.3244,23.3544,18200.0
2012-11-16 12:00:00,31.14,31.17,31.13,31.14,23700.0,23.3544,23.3769,23.3469,23.3544,23700.0
2012-11-16 12:05:00,31.13,31.13,31.07,31.11,25300.0,23.3469,23.3469,23.3019,23.3319,25300.0
2012-11-16 12:10:00,31.11,31.15,31.1,31.11,16900.0,23.3319,23.3619,23.3244,23.3319,16900.0
2012-11-16 12:15:00,31.12,31.15,31.12,31.13,14500.0,23.3394,23.3619,23.3394,23.3469,14500.0
2012-11-16 12:20:00,31.14,31.14,31.12,31.14,13700.0,23.3544,23.3544,23.3394,23.3544,13700.0
2012-11-16 12:25:00,31.14,31.16,31.13,31.13,16600.0,23.3544,23.3694,23.3469,23.3469,16600.0
2012-11-16 12:30:00,31.14,31.2,31.13,31.19,16700.0,23.3544,23.3994,23.3469,23.3919,16700.0
2012-11-16 12:35:00,31.19,31.21,31.18,31.19,10500.0,23.3919,23.4069,23.3844,23.3919,10500.0
2012-11-16 12:40:00,31.19,31.21,31.17,31.17,11700.0,23.3919,23.4069,23.3769,23.3769,11700.0
2012-11-16 12:45:00,31.18,31.19,31.17,31.19,11200.0,23.3844,23.3919,23.3769,23.3919,11200.0
2012-11-16 12:50:00,31.18,31.2,31.13,31.15,17600.0,23.3844,23.3994,23.3469,23.3619,17600.0
2012-11-16 12:55:00,31.15,31.16,31.13,31.14,12100.0,23.3619,23.3694,23.3469,23.3544,12100.0
2012-11-16 13:00:00,31.14,31.15,31.13,31.15,13900.0,23.3544,23.3619,23.3469,23.3619,13900.0
2012-11-16 13:05:00,31.15,31.2,31.15,31.2,11100.0,23.3619,23.3994,23.3619,23.3994,11100.0
2012-11-16 13:10:00,31.2,31.21,31.18,31.19,12500.0,23.3994,23.4069,23.3844,23.3919,12500.0
2012-11-16 13:15:00,31.19,31.2,31.18,31.19,14000.0,23.3919,23.3994,23.3844,23.3919,14000.0
2012-11-16 13:20:00,31.19,31.24,31.18,31.24,23400.0,23.3919,23.4294,23.3844,23.4294,23400.0
2012-11-16 13:25:00,31.24,31.25,31.24,31.25,6900.0,23.4294,23.4369,23.4294,23.4369,6900.0
2012-11-16 13:30:00,31.25,31.26,31.24,31.26,21400.0,23.4369,23.4444,23.4294,23.4444,21400.0
2012-11-16 13:35:00,31.26,31.27,31.25,31.26,14300.0,23.4444,23.4519,23.4369,23.4444,14300.0
2012-11-16 13:40:00,31.25,31.28,31.25,31.28,14000.0,23.4369,23.4594,23.4369,23.4594,14000.0
2012-11-16 13:45:00,31.28,31.28,31.27,31.27,16300.0,23.4594,23.4594,23.4519,23.4519,16300.0
2012-11-16 13:50:00,31.27,31.28,31.26,31.28,22900.0,23.4519,23.4594,23.4444,23.4594,22900.0
2012-11-16 13:55:00,31.28,31.3,31.27,31.28,16100.0,23.4594,23.4744,23.4519,23.4594,16100.0
2012-11-16 14:00:00,31.29,31.29,31.27,31.27,12300.0,23.4669,23.4669,23.4519,23.4519,12300.0
2012-11-16 14:05:00,31.28,31.29,31.26,31.27,14300.0,23.4594,23.4669,23.4444,23.4519,14300.0
2012-11-16 14:10:00,31.27,31.27,31.23,31.25,16600.0,23.4519,23.4519,23.4219,23.4369,16600.0
2012-11-16 14:15:00,31.25,31.27,31.24,31.27,11300.0,23.4369,23.4519,23.4294,23.4519,11300.0
2012-11-16 14:20:00,31.26,31.27,31.23,31.23,23700.0,23.4444,23.4519,23.4219,23.4219,23700.0
2012-11-16 14:25:00,31.24,31.25,31.23,31.24,11500.0,23.4294,23.4369,23.4219,23.4294,11500.0
2012-11-16 14:30:00,31.24,31.26,31.21,31.23,33600.0,23.4294,23.4444,23.4069,23.4219,33600.0
2012-11-16 14:35:00,31.22,31.23,31.22,31.23,9600.0,23.4144,23.4219,23.4144,23.4219,9600.0
2012-11-16 14:40:00,31.23,31.24,31.23,31.23,14500.0,23.4219,23.4294,23.4219,23.4219,14500.0
2012-11-16 14:45:00,31.24,31.26,31.24,31.26,22400.0,23.4294,23.4444,23.4294,23.4444,22400.0
2012-11-16 14:50:00,31.26,31.28,31.25,31.28,20200.0,23.4444,23.4594,23.4369,23.4594,20200.0
2012-11-16 14:55:00,31.28,31.32,31.27,31.31,32800.0,23.4594,23.4894,23.4519,23.4819,32800.0
2012-11-16 15:00:00,31.31,31.31,31.26,31.26,23200.0,23.4819,23.4819,23.4444,23.4444,23200.0
2012-11-16 15:05:00,31.26,31.27,31.26,31.27,14600.0,23.4444,23.4519,23.4444,23.4519,14600.0
2012-11-16 15:10:00,31.27,31.29,31.26,31.29,34900.0,23.4519,23.4669,23.4444,23.4669,34900.0
2012-11-16 15:15:00,31.28,31.31,31.28,31.3,65600.0,23.4594,23.4819,23.4594,23.4744,65600.0
2012-11-16 15:20:00,31.3,31.32,31.28,31.31,81900.0,23.4744,23.4894,23.4594,23.4819,81900.0
2012-11-16 15:25:00,31.31,31.32,31.3,31.32,22900.0,23.4819,23.4894,23.4744,23.4894,22900.0
2012-11-16 15:30:00,31.31,31.35,31.31,31.34,57700.0,23.4819,23.5119,23.4819,23.5044,57700.0
2012-11-16 15:35:00,31.35,31.35,31.32,31.34,60400.0,23.5119,23.5119,23.4894,23.5044,60400.0
2012-11-16 15:40:00,31.34,31.35,31.33,31.33,81800.0,23.5044,23.5119,23.4969,23.4969,81800.0
2012-11-16 15:45:00,31.33,31.34,31.28,31.28,105900.0,23.4969,23.5044,23.4594,23.4594,105900.0
2012-11-16 15:50:00,31.28,31.34,31.28,31.33,116200.0,23.4594,23.5044,23.4594,23.4969,116200.0
2012-11-16 15:55:00,31.33,31.38,31.3,31.31,542500.0,23.4969,23.5344,23.4744,23.4819,542500.0
2012-11-19 09:30:00,31.67,31.71,31.54,31.6,62400.0,23.7519,23.7819,23.6544,23.6994,62400.0
2012-11-19 09:35:00,31.59,31.75,31.59,31.71,35600.0,23.6919,23.8119,23.6919,23.7819,35600.0
2012-11-19 09:40:00,31.71,31.73,31.64,31.7,49600.0,23.7819,23.7969,23.7294,23.7744,49600.0
2012-11-19 09:45:00,31.71,31.71,31.69,31.69,32600.0,23.7819,23.7819,23.7669,23.7669,32600.0
2012-11-19 09:50:00,31.69,31.7,31.62,31.66,68900.0,23.7669,23.7744,23.7144,23.7444,68900.0
2012-11-19 09:55:00,31.66,31.71,31.66,31.71,35600.0,23.7444,23.7819,23.7444,23.7819,35600.0
2012-11-19 10:00:00,31.71,31.73,31.68,31.72,28700.0,23.7819,23.7969,23.7594,23.7894,28700.0
2012-11-19 10:05:00,31.72,31.73,31.66,31.66,27600.0,23.7894,23.7969,23.7444,23.7444,27600.0
2012-11-19 10:10:00,31.65,31.7,31.65,31.7,32600.0,23.7369,23.7744,23.7369,23.7744,32600.0
2012-11-19 10:15:00,31.7,31.71,31.65,31.69,67100.0,23.7744,23.7819,23.7369,23.7669,67100.0
2012-11-19 10:20:00,31.69,31.73,31.69,31.7,14900.0,23.7669,23.7969,23.7669,23.7744,14900.0
2012-11-19 10:25:00,31.7,31.71,31.67,31.67,15200.0,23.7744,23.7819,23.7519,23.7519,15200.0
2012-11-19 10:30:00,31.68,31.69,31.64,31.66,20400.0,23.7594,23.7669,23.7294,23.7444,20400.0
2012-11-19 10:35:00,31.65,31.66,31.62,31.63,21100.0,23.7369,23.7444,23.7144,23.7219,21100.0
2012-11-19 10:40:00,31.63,31.66,31.62,31.64,15400.0,23.7219,23.7444,23.7144,23.7294,15400.0
2012-11-19 10:45:00,31.64,31.66,31.61,31.62,18900.0,23.7294,23.7444,23.7069,23.7144,18900.0
2012-11-19 10:50:00,31.62,31.63,31.6,31.62,23500.0,23.7144,23.7219,23.6994,23.7144,23500.0
2012-11-19 10:55:00,31.62,31.64,31.61,31.62,36700.0,23.7144,23.7294,23.7069,23.7144,36700.0
2012-11-19 11:00:00,31.62,31.62,31.58,31.58,19800.0,23.7144,23.7144,23.6844,23.6844,19800.0
2012-11-19 11:05:00,31.59,31.6,31.57,31.59,29200.0,23.6919,23.6994,23.6769,23.6919,29200.0
2012-11-19 11:10:00,31.59,31.61,31.58,31.6,11500.0,23.6919,23.7069,23.6844,23.6994,11500.0
2012-11-19 11:15:00,31.61,31.62,31.56,31.56,30700.0,23.7069,23.7144,23.6694,23.6694,30700.0
2012-11-19 11:20:00,31.57,31.58,31.55,31.56,15200.0,23.6769,23.6844,23.6619,23.6694,15200.0
2012-11-19 11:25:00,31.55,31.56,31.54,31.56,17100.0,23.6619,23.6694,23.6544,23.6694,17100.0
2012-11-19 11:30:00,31.55,31.56,31.53,31.54,21200.0,23.6619,23.6694,23.6469,23.6544,21200.0
2012-11-19 11:35:00,31.54,31.56,31.54,31.55,9100.0,23.6544,23.6694,23.6544,23.6619,9100.0
2012-11-19 11:40:00,31.55,31.55,31.5,31.5,21900.0,23.6619,23.6619,23.6244,23.6244,21900.0
2012-11-19 11:45:00,31.5,31.51,31.46,31.46,31400.0,23.6244,23.6319,23.5944,23.5944,31400.0
2012-11-19 11:50:00,31.46,31.47,31.45,31.46,15900.0,23.5944,23.6019,23.5869,23.5944,15900.0
2012-11-19 11:55:00,31.47,31.48,31.45,31.47,48100.0,23.6019,23.6094,23.5869,23.6019,48100.0
2012-11-19 12:00:00,31.47,31.48,31.44,31.45,58800.0,23.6019,23.6094,23.5794,23.5869,58800.0
2012-11-19 12:05:00,31.45,31.46,31.43,31.43,20500.0,23.5869,23.5944,23.5719,23.5719,20500.0
2012-11-19 12:10:00,31.43,31.49,31.43,31.49,29100.0,23.5719,23.6169,23.5719,23.6169,29100.0
2012-11-19 12:15:00,31.49,31.5,31.47,31.49,11000.0,23.6169,23.6244,23.6019,23.6169,11000.0
2012-11-19 12:20:00,31.49,31.5,31.48,31.5,9400.0,23.6169,23.6244,23.6094,23.6244,9400.0
2012-11-19 12:25:00,31.5,31.5,31.48,31.49,12000.0,23.6244,23.6244,23.6094,23.6169,12000.0
2012-11-19 12:30:00,31.5,31.51,31.48,31.51,14500.0,23.6244,23.6319,23.6094,23.6319,14500.0
2012-11-19 12:35:00,31.51,31.53,31.51,31.52,17700.0,23.6319,23.6469,23.6319,23.6394,17700.0
2012-11-19 12:40:00,31.53,31.56,31.52,31.55,38600.0,23.6469,23.6694,23.6394,23.6619,38600.0
2012-11-19 12:45:00,31.55,31.55,31.52,31.53,27000.0,23.6619,23.6619,23.6394,23.6469,27000.0
2012-11-19 12:50:00,31.54,31.55,31.53,31.55,9000.0,23.6544,23.6619,23.6469,23.6619,9000.0
2012-11-19 12:55:00,31.55,31.6,31.54,31.6,16200.0,23.6619,23.6994,23.6544,23.6994,16200.0
2012-11-19 13:00:00,31.6,31.65,31.59,31.65,18800.0,23.6994,23.7369,23.6919,23.7369,18800.0
2012-11-19 13:05:00,31.65,31.66,31.64,31.65,13400.0,23.7369,23.7444,23.7294,23.7369,13400.0
2012-11-19 13:10:00,31.64,31.65,31.64,31.65,12200.0,23.7294,23.7369,23.7294,23.7369,12200.0
2012-11-19 13:15:00,31.64,31.65,31.62,31.63,47200.0,23.7294,23.7369,23.7144,23.7219,47200.0
2012-11-19 13:20:00,31.63,31.66,31.63,31.66,11700.0,23.7219,23.7444,23.7219,23.7444,11700.0
2012-11-19 13:25:00,31.65,31.67,31.65,31.66,8200.0,23.7369,23.7519,23.7369,23.7444,8200.0
2012-11-19 13:30:00,31.66,31.67,31.65,31.65,12900.0,23.7444,23.7519,23.7369,23.7369,12900.0
2012-11-19 13:35:00,31.65,31.66,31.63,31.63,9500.0,23.7369,23.7444,23.7219,23.7219,9500.0
2012-11-19 13:40:00,31.63,31.65,31.63,31.64,14900.0,23.7219,23.7369,23.7219,23.7294,14900.0
2012-11-19 13:45:00,31.64,31.64,31.63,31.63,7400.0,23.7294,23.7294,23.7219,23.7219,7400.0
2012-11-19 13:50:00,31.64,31.65,31.63,31.65,8300.0,23.7294,23.7369,23.7219,23.7369,8300.0
2012-11-19 13:55:00,31.65,31.66,31.63,31.63,17900.0,23.7369,23.7444,23.7219,23.7219,17900.0
2012-11-19 14:00:00,31.63,31.65,31.6,31.61,46800.0,23.7219,23.7369,23.6994,23.7069,46800.0
2012-11-19 14:05:00,31.62,31.62,31.6,31.6,8200.0,23.7144,23.7144,23.6994,23.6994,8200.0
2012-11-19 14:10:00,31.61,31.65,31.61,31.63,39000.0,23.7069,23.7369,23.7069,23.7219,39000.0
2012-11-19 14:15:00,31.63,31.65,31.62,31.63,16400.0,23.7219,23.7369,23.7144,23.7219,16400.0
2012-11-19 14:20:00,31.63,31.66,31.63,31.64,22700.0,23.7219,23.7444,23.7219,23.7294,22700.0
2012-11-19 14:25:00,31.64,31.64,31.63,31.64,9800.0,23.7294,23.7294,23.7219,23.7294,9800.0
2012-11-19 14:30:00,31.64,31.65,31.63,31.63,13700.0,23.7294,23.7369,23.7219,23.7219,13700.0
2012-11-19 14:35:00,31.64,31.64,31.63,31.63,17600.0,23.7294,23.7294,23.7219,23.7219,17600.0
2012-11-19 14:40:00,31.63,31.66,31.62,31.66,22900.0,23.7219,23.7444,23.7144,23.7444,22900.0
2012-11-19 14:45:00,31.65,31.68,31.64,31.67,19600.0,23.7369,23.7594,23.7294,23.7519,19600.0
2012-11-19 14:50:00,31.68,31.68,31.63,31.63,31100.0,23.7594,23.7594,23.7219,23.7219,31100.0
2012-11-19 14:55:00,31.64,31.65,31.62,31.65,18000.0,23.7294,23.7369,23.7144,23.7369,18000.0
2012-11-19 15:00:00,31.64,31.65,31.62,31.62,14300.0,23.7294,23.7369,23.7144,23.7144,14300.0
2012-11-19 15:05:00,31.62,31.63,31.61,31.63,17500.0,23.7144,23.7219,23.7069,23.7219,17500.0
2012-11-19 15:10:00,31.63,31.67,31.62,31.64,26900.0,23.7219,23.7519,23.7144,23.7294,26900.0
2012-11-19 15:15:00,31.65,31.65,31.63,31.64,11400.0,23.7369,23.7369,23.7219,23.7294,11400.0
2012-11-19 15:20:00,31.64,31.65,31.62,31.64,25200.0,23.7294,23.7369,23.7144,23.7294,25200.0
2012-11-19 15:25:00,31.64,31.64,31.62,31.64,18100.0,23.7294,23.7294,23.7144,23.7294,18100.0
2012-11-19 15:30:00,31.63,31.65,31.63,31.63,23700.0,23.7219,23.7369,23.7219,23.7219,23700.0
2012-11-19 15:35:00,31.64,31.64,31.59,31.59,60300.0,23.7294,23.7294,23.6919,23.6919,60300.0
2012-11-19 15:40:00,31.59,31.6,31.56,31.56,26700.0,23.6919,23.6994,23.6694,23.6694,26700.0
2012-11-19 15:45:00,31.57,31.58,31.53,31.53,130200.0,23.6769,23.6844,23.6469,23.6469,130200.0
2012-11-19 15:50:00,31.53,31.58,31.53,31.57,124300.0,23.6469,23.6844,23.6469,23.6769,124300.0
2012-11-19 15:55:00,31.57,31.61,31.56,31.61,125400.0,23.6769,23.7069,23.6694,23.7069,125400.0
2012-11-20 09:30:00,31.6,31.67,31.55,31.65,24800.0,23.6994,23.7519,23.6619,23.7369,24800.0
2012-11-20 09:35:00,31.66,31.66,31.56,31.58,20100.0,23.7444,23.7444,23.6694,23.6844,20100.0
2012-11-20 09:40:00,31.59,31.59,31.52,31.52,9900.0,23.6919,23.6919,23.6394,23.6394,9900.0
2012-11-20 09:45:00,31.54,31.59,31.54,31.58,17500.0,23.6544,23.6919,23.6544,23.6844,17500.0
2012-11-20 09:50:00,31.59,31.63,31.58,31.6,20000.0,23.6919,23.7219,23.6844,23.6994,20000.0
2012-11-20 09:55:00,31.58,31.63,31.56,31.59,19800.0,23.6844,23.7219,23.6694,23.6919,19800.0
2012-11-20 10:00:00,31.59,31.61,31.58,31.59,16700.0,23.6919,23.7069,23.6844,23.6919,16700.0
2012-11-20 10:05:00,31.58,31.58,31.53,31.53,15800.0,23.6844,23.6844,23.6469,23.6469,15800.0
2012-11-20 10:10:00,31.53,31.6,31.52,31.59,27400.0,23.6469,23.6994,23.6394,23.6919,27400.0
2012-11-20 10:15:00,31.59,31.67,31.59,31.67,14100.0,23.6919,23.7519,23.6919,23.7519,14100.0
2012-11-20 10:20:00,31.68,31.68,31.6,31.62,17300.0,23.7594,23.7594,23.6994,23.7144,17300.0
2012-11-20 10:25:00,31.62,31.62,31.58,31.6,11200.0,23.7144,23.7144,23.6844,23.6994,11200.0
2012-11-20 10:30:00,31.59,31.61,31.57,31.61,12100.0,23.6919,23.7069,23.6769,23.7069,12100.0
2012-11-20 10:35:00,31.6,31.6,31.58,31.6,13900.0,23.6994,23.6994,23.6844,23.6994,13900.0
2012-11-20 10:40:00,31.6,31.61,31.56,31.56,113100.0,23.6994,23.7069,23.6694,23.6694,113100.0
2012-11-20 10:45:00,31.56,31.57,31.52,31.53,46000.0,23.6694,23.6769,23.6394,23.6469,46000.0
2012-11-20 10:50:00,31.53,31.54,31.48,31.49,18300.0,23.6469,23.6544,23.6094,23.6169,18300.0
2012-11-20 10:55:00,31.49,31.55,31.46,31.55,24400.0,23.6169,23.6619,23.5944,23.6619,24400.0
2012-11-20 11:00:00,31.54,31.55,31.5,31.51,9500.0,23.6544,23.6619,23.6244,23.6319,9500.0
2012-11-20 11:05:00,31.51,31.52,31.47,31.49,22000.0,23.6319,23.6394,23.6019,23.6169,22000.0
2012-11-20 11:10:00,31.49,31.5,31.48,31.5,7200.0,23.6169,23.6244,23.6094,23.6244,7200.0
2012-11-20 11:15:00,31.5,31.52,31.5,31.51,11600.0,23.6244,23.6394,23.6244,23.6319,11600.0
2012-11-20 11:20:00,31.51,31.53,31.5,31.52,7800.0,23.6319,23.6469,23.6244,23.6394,7800.0
2012-11-20 11:25:00,31.53,31.57,31.53,31.57,8300.0,23.6469,23.6769,23.6469,23.6769,8300.0
2012-11-20 11:30:00,31.57,31.58,31.56,31.56,11600.0,23.6769,23.6844,23.6694,23.6694,11600.0
2012-11-20 11:35:00,31.57,31.58,31.56,31.56,10000.0,23.6769,23.6844,23.6694,23.6694,10000.0
2012-11-20 11:40:00,31.57,31.62,31.57,31.6,6200.0,23.6769,23.7144,23.6769,23.6994,6200.0
2012-11-20 11:45:00,31.61,31.61,31.59,31.59,16000.0,23.7069,23.7069,23.6919,23.6919,16000.0
2012-11-20 11:50:00,31.58,31.62,31.56,31.62,10800.0,23.6844,23.7144,23.6694,23.7144,10800.0
2012-11-20 11:55:00,31.62,31.62,31.57,31.57,16000.0,23.7144,23.7144,23.6769,23.6769,16000.0
2012-11-20 12:00:00,31.58,31.59,31.57,31.57,13500.0,23.6844,23.6919,23.6769,23.6769,13500.0
2012-11-20 12:05:00,31.57,31.57,31.54,31.55,8900.0,23.6769,23.6769,23.6544,23.6619,8900.0
2012-11-20 12:10:00,31.55,31.56,31.54,31.56,4900.0,23.6619,23.6694,23.6544,23.6694,4900.0
2012-11-20 12:15:00,31.55,31.56,31.53,31.53,5900.0,23.6619,23.6694,23.6469,23.6469,5900.0
2012-11-20 12:20:00,31.54,31.55,31.53,31.54,5200.0,23.6544,23.6619,23.6469,23.6544,5200.0
2012-11-20 12:25:00,31.53,31.55,31.52,31.52,10100.0,23.6469,23.6619,23.6394,23.6394,10100.0
2012-11-20 12:30:00,31.53,31.54,31.52,31.53,6300.0,23.6469,23.6544,23.6394,23.6469,6300.0
2012-11-20 12:35:00,31.54,31.56,31.52,31.56,18500.0,23.6544,23.6694,23.6394,23.6694,18500.0
2012-11-20 12:40:00,31.55,31.57,31.55,31.57,8600.0,23.6619,23.6769,23.6619,23.6769,8600.0
2012-11-20 12:45:00,31.57,31.59,31.56,31.59,7500.0,23.6769,23.6919,23.6694,23.6919,7500.0
2012-11-20 12:50:00,31.59,31.6,31.58,31.6,10300.0,23.6919,23.6994,23.6844,23.6994,10300.0
2012-11-20 12:55:00,31.6,31.61,31.57,31.58,24500.0,23.6994,23.7069,23.6769,23.6844,24500.0
2012-11-20 13:00:00,31.59,31.61,31.59,31.6,16700.0,23.6919,23.7069,23.6919,23.6994,16700.0
2012-11-20 13:05:00,31.6,31.61,31.6,31.61,16500.0,23.6994,23.7069,23.6994,23.7069,16500.0
2012-11-20 13:10:00,31.6,31.61,31.56,31.58,62600.0,23.6994,23.7069,23.6694,23.6844,62600.0
2012-11-20 13:15:00,31.58,31.61,31.58,31.59,11400.0,23.6844,23.7069,23.6844,23.6919,11400.0
2012-11-20 13:20:00,31.59,31.6,31.59,31.6,14900.0,23.6919,23.6994,23.6919,23.6994,14900.0
2012-11-20 13:25:00,31.59,31.61,31.59,31.6,32700.0,23.6919,23.7069,23.6919,23.6994,32700.0
2012-11-20 13:30:00,31.6,31.6,31.55,31.56,15200.0,23.6994,23.6994,23.6619,23.6694,15200.0
2012-11-20 13:35:00,31.57,31.59,31.56,31.58,18900.0,23.6769,23.6919,23.6694,23.6844,18900.0
2012-11-20 13:40:00,31.58,31.6,31.57,31.59,18300.0,23.6844,23.6994,23.6769,23.6919,18300.0
2012-11-20 13:45:00,31.58,31.62,31.58,31.62,9500.0,23.6844,23.7144,23.6844,23.7144,9500.0
2012-11-20 13:50:00,31.61,31.64,31.61,31.63,14800.0,23.7069,23.7294,23.7069,23.7219,14800.0
2012-11-20 13:55:00,31.64,31.67,31.62,31.66,28300.0,23.7294,23.7519,23.7144,23.7444,28300.0
2012-11-20 14:00:00,31.65,31.68,31.64,31.68,39500.0,23.7369,23.7594,23.7294,23.7594,39500.0
2012-11-20 14:05:00,31.68,31.68,31.64,31.65,7800.0,23.7594,23.7594,23.7294,23.7369,7800.0
2012-11-20 14:10:00,31.65,31.67,31.65,31.65,7400.0,23.7369,23.7519,23.7369,23.7369,7400.0
2012-11-20 14:15:00,31.66,31.67,31.64,31.64,15900.0,23.7444,23.7519,23.7294,23.7294,15900.0
2012-11-20 14:20:00,31.64,31.64,31.61,31.61,7800.0,23.7294,23.7294,23.7069,23.7069,7800.0
2012-11-20 14:25:00,31.61,31.65,31.61,31.65,20500.0,23.7069,23.7369,23.7069,23.7369,20500.0
2012-11-20 14:30:00,31.66,31.66,31.64,31.65,4700.0,23.7444,23.7444,23.7294,23.7369,4700.0
2012-11-20 14:35:00,31.66,31.67,31.64,31.66,13800.0,23.7444,23.7519,23.7294,23.7444,13800.0
2012-11-20 14:40:00,31.66,31.67,31.66,31.66,8100.0,23.7444,23.7519,23.7444,23.7444,8100.0
2012-11-20 14:45:00,31.66,31.71,31.66,31.71,24000.0,23.7444,23.7819,23.7444,23.7819,24000.0
2012-11-20 14:50:00,31.71,31.72,31.7,31.72,20000.0,23.7819,23.7894,23.7744,23.7894,20000.0
2012-11-20 14:55:00,31.72,31.73,31.7,31.72,5700.0,23.7894,23.7969,23.7744,23.7894,5700.0
2012-11-20 15:00:00,31.72,31.74,31.71,31.73,18800.0,23.7894,23.8044,23.7819,23.7969,18800.0
2012-11-20 15:05:00,31.73,31.74,31.72,31.74,64700.0,23.7969,23.8044,23.7894,23.8044,64700.0
2012-11-20 15:10:00,31.74,31.74,31.73,31.74,6700.0,23.8044,23.8044,23.7969,23.8044,6700.0
2012-11-20 15:15:00,31.73,31.75,31.73,31.75,47200.0,23.7969,23.8119,23.7969,23.8119,47200.0
2012-11-20 15:20:00,31.76,31.78,31.74,31.77,54000.0,23.8194,23.8344,23.8044,23.8269,54000.0
2012-11-20 15:25:00,31.77,31.79,31.76,31.79,41500.0,23.8269,23.8419,23.8194,23.8419,41500.0
2012-11-20 15:30:00,31.78,31.8,31.75,31.75,72300.0,23.8344,23.8494,23.8119,23.8119,72300.0
2012-11-20 15:35:00,31.75,31.76,31.75,31.75,33000.0,23.8119,23.8194,23.8119,23.8119,33000.0
2012-11-20 15:40:00,31.75,31.76,31.75,31.75,30500.0,23.8119,23.8194,23.8119,23.8119,30500.0
2012-11-20 15:45:00,31.75,31.82,31.75,31.8,93300.0,23.8119,23.8644,23.8119,23.8494,93300.0
2012-11-20 15:50:00,31.8,31.83,31.78,31.82,136300.0,23.8494,23.8719,23.8344,23.8644,136300.0
2012-11-20 15:55:00,31.82,31.83,31.79,31.83,135900.0,23.8644,23.8719,23.8419,23.8719,135900.0
2012-11-21 09:30:00,31.85,31.85,31.7,31.79,25500.0,23.8869,23.8869,23.7744,23.8419,25500.0
2012-11-21 09:35:00,31.8,31.89,31.8,31.88,19500.0,23.8494,23.9169,23.8494,23.9094,19500.0
2012-11-21 09:40:00,31.89,31.93,31.86,31.86,17200.0,23.9169,23.9469,23.8944,23.8944,17200.0
2012-11-21 09:45:00,31.86,31.92,31.82,31.92,21300.0,23.8944,23.9394,23.8644,23.9394,21300.0
2012-11-21 09:50:00,31.92,31.97,31.92,31.95,27700.0,23.9394,23.9769,23.9394,23.9619,27700.0
2012-11-21 09:55:00,31.94,32.01,31.94,32.0,89800.0,23.9544,24.0069,23.9544,23.9994,89800.0
2012-11-21 10:00:00,31.99,32.01,31.97,31.97,49800.0,23.9919,24.0069,23.9769,23.9769,49800.0
2012-11-21 10:05:00,31.97,32.0,31.96,31.99,47200.0,23.9769,23.9994,23.9694,23.9919,47200.0
2012-11-21 10:10:00,31.99,31.99,31.96,31.99,15300.0,23.9919,23.9919,23.9694,23.9919,15300.0
2012-11-21 10:15:00,31.99,32.01,31.99,31.99,175800.0,23.9919,24.0069,23.9919,23.9919,175800.0
2012-11-21 10:20:00,31.99,32.01,31.99,31.99,78100.0,23.9919,24.0069,23.9919,23.9919,78100.0
2012-11-21 10:25:00,31.99,32.01,31.99,31.99,71800.0,23.9919,24.0069,23.9919,23.9919,71800.0
2012-11-21 10:30:00,32.0,32.01,31.99,32.0,72500.0,23.9994,24.0069,23.9919,23.9994,72500.0
2012-11-21 10:35:00,32.0,32.01,31.99,32.0,75600.0,23.9994,24.0069,23.9919,23.9994,75600.0
2012-11-21 10:40:00,32.0,32.0,31.95,31.99,46700.0,23.9994,23.9994,23.9619,23.9919,46700.0
2012-11-21 10:45:00,31.99,31.99,31.97,31.98,11100.0,23.9919,23.9919,23.9769,23.9844,11100.0
2012-11-21 10:50:00,31.97,32.03,31.97,32.0,148000.0,23.9769,24.0219,23.9769,23.9994,148000.0
2012-11-21 10:55:00,32.01,32.04,32.01,32.02,33200.0,24.0069,24.0294,24.0069,24.0144,33200.0
2012-11-21 11:00:00,32.02,32.06,32.02,32.05,24100.0,24.0144,24.0444,24.0144,24.0369,24100.0
2012-11-21 11:05:00,32.05,32.1,32.05,32.09,42200.0,24.0369,24.0744,24.0369,24.0669,42200.0
2012-11-21 11:10:00,32.09,32.1,32.08,32.1,10800.0,24.0669,24.0744,24.0594,24.0744,10800.0
2012-11-21 11:15:00,32.09,32.1,32.08,32.09,12300.0,24.0669,24.0744,24.0594,24.0669,12300.0
2012-11-21 11:20:00,32.08,32.09,32.03,32.04,72000.0,24.0594,24.0669,24.0219,24.0294,72000.0
2012-11-21 11:25:00,32.04,32.06,32.03,32.06,15900.0,24.0294,24.0444,24.0219,24.0444,15900.0
2012-11-21 11:30:00,32.05,32.07,32.05,32.07,6800.0,24.0369,24.0519,24.0369,24.0519,6800.0
2012-11-21 11:35:00,32.06,32.08,32.03,32.03,22500.0,24.0444,24.0594,24.0219,24.0219,22500.0
2012-11-21 11:40:00,32.04,32.04,32.01,32.02,25700.0,24.0294,24.0294,24.0069,24.0144,25700.0
2012-11-21 11:45:00,32.02,32.06,32.0,32.05,30200.0,24.0144,24.0444,23.9994,24.0369,30200.0
2012-11-21 11:50:00,32.05,32.05,32.02,32.02,36100.0,24.0369,24.0369,24.0144,24.0144,36100.0
2012-11-21 11:55:00,32.03,32.03,32.01,32.01,14700.0,24.0219,24.0219,24.0069,24.0069,14700.0
2012-11-21 12:00:00,32.02,32.04,32.01,32.03,43600.0,24.0144,24.0294,24.0069,24.0219,43600.0
2012-11-21 12:05:00,32.04,32.04,32.03,32.04,5000.0,24.0294,24.0294,24.0219,24.0294,5000.0
2012-11-21 12:10:00,32.03,32.06,32.03,32.04,18200.0,24.0219,24.0444,24.0219,24.0294,18200.0
2012-11-21 12:15:00,32.04,32.04,32.02,32.02,3200.0,24.0294,24.0294,24.0144,24.0144,3200.0
2012-11-21 12:20:00,32.02,32.04,32.02,32.03,8800.0,24.0144,24.0294,24.0144,24.0219,8800.0
2012-11-21 12:25:00,32.03,32.07,32.03,32.06,18300.0,24.0219,24.0519,24.0219,24.0444,18300.0
2012-11-21 12:30:00,32.07,32.07,32.05,32.05,13000.0,24.0519,24.0519,24.0369,24.0369,13000.0
2012-11-21 12:35:00,32.05,32.07,32.05,32.07,10000.0,24.0369,24.0519,24.0369,24.0519,10000.0
2012-11-21 12:40:00,32.07,32.08,32.06,32.08,13900.0,24.0519,24.0594,24.0444,24.0594,13900.0
2012-11-21 12:45:00,32.08,32.09,32.05,32.08,14200.0,24.0594,24.0669,24.0369,24.0594,14200.0
2012-11-21 12:50:00,32.08,32.12,32.07,32.12,15800.0,24.0594,24.0894,24.0519,24.0894,15800.0
2012-11-21 12:55:00,32.12,32.12,32.1,32.1,10000.0,24.0894,24.0894,24.0744,24.0744,10000.0
2012-11-21 13:00:00,32.1,32.12,32.1,32.12,33100.0,24.0744,24.0894,24.0744,24.0894,33100.0
2012-11-21 13:05:00,32.12,32.12,32.11,32.12,3400.0,24.0894,24.0894,24.0819,24.0894,3400.0
2012-11-21 13:10:00,32.12,32.12,32.11,32.11,16700.0,24.0894,24.0894,24.0819,24.0819,16700.0
2012-11-21 13:15:00,32.11,32.12,32.11,32.12,24100.0,24.0819,24.0894,24.0819,24.0894,24100.0
2012-11-21 13:20:00,32.12,32.14,32.11,32.14,18400.0,24.0894,24.1044,24.0819,24.1044,18400.0
2012-11-21 13:25:00,32.13,32.15,32.11,32.12,74400.0,24.0969,24.1119,24.0819,24.0894,74400.0
2012-11-21 13:30:00,32.11,32.13,32.1,32.13,38500.0,24.0819,24.0969,24.0744,24.0969,38500.0
2012-11-21 13:35:00,32.13,32.14,32.13,32.13,16400.0,24.0969,24.1044,24.0969,24.0969,16400.0
2012-11-21 13:40:00,32.13,32.18,32.13,32.14,37500.0,24.0969,24.1344,24.0969,24.1044,37500.0
2012-11-21 13:45:00,32.14,32.15,32.13,32.13,10900.0,24.1044,24.1119,24.0969,24.0969,10900.0
2012-11-21 13:50:00,32.13,32.14,32.12,32.14,16700.0,24.0969,24.1044,24.0894,24.1044,16700.0
2012-11-21 13:55:00,32.13,32.14,32.13,32.13,8400.0,24.0969,24.1044,24.0969,24.0969,8400.0
2012-11-21 14:00:00,32.14,32.14,32.13,32.13,21000.0,24.1044,24.1044,24.0969,24.0969,21000.0
2012-11-21 14:05:00,32.13,32.13,32.11,32.11,27800.0,24.0969,24.0969,24.0819,24.0819,27800.0
2012-11-21 14:10:00,32.11,32.12,32.09,32.09,16800.0,24.0819,24.0894,24.0669,24.0669,16800.0
2012-11-21 14:15:00,32.1,32.1,32.09,32.1,4300.0,24.0744,24.0744,24.0669,24.0744,4300.0
2012-11-21 14:20:00,32.1,32.1,32.09,32.09,10400.0,24.0744,24.0744,24.0669,24.0669,10400.0
2012-11-21 14:25:00,32.09,32.1,32.07,32.09,24700.0,24.0669,24.0744,24.0519,24.0669,24700.0
2012-11-21 14:30:00,32.08,32.08,32.03,32.04,22200.0,24.0594,24.0594,24.0219,24.0294,22200.0
2012-11-21 14:35:00,32.04,32.05,32.04,32.05,3600.0,24.0294,24.0369,24.0294,24.0369,3600.0
2012-11-21 14:40:00,32.05,32.07,32.05,32.07,8100.0,24.0369,24.0519,24.0369,24.0519,8100.0
2012-11-21 14:45:00,32.07,32.08,32.05,32.05,15800.0,24.0519,24.0594,24.0369,24.0369,15800.0
2012-11-21 14:50:00,32.06,32.07,32.05,32.06,6300.0,24.0444,24.0519,24.0369,24.0444,6300.0
2012-11-21 14:55:00,32.06,32.07,32.06,32.07,7600.0,24.0444,24.0519,24.0444,24.0519,7600.0
2012-11-21 15:00:00,32.06,32.08,32.05,32.06,24900.0,24.0444,24.0594,24.0369,24.0444,24900.0
2012-11-21 15:05:00,32.07,32.08,32.06,32.08,13500.0,24.0519,24.0594,24.0444,24.0594,13500.0
2012-11-21 15:10:00,32.08,32.08,32.07,32.08,13700.0,24.0594,24.0594,24.0519,24.0594,13700.0
2012-11-21 15:15:00,32.08,32.09,32.04,32.07,48200.0,24.0594,24.0669,24.0294,24.0519,48200.0
2012-11-21 15:20:00,32.07,32.07,32.01,32.03,57100.0,24.0519,24.0519,24.0069,24.0219,57100.0
2012-11-21 15:25:00,32.04,32.05,32.04,32.04,12100.0,24.0294,24.0369,24.0294,24.0294,12100.0
2012-11-21 15:30:00,32.04,32.07,32.03,32.04,33200.0,24.0294,24.0519,24.0219,24.0294,33200.0
2012-11-21 15:35:00,32.03,32.06,32.03,32.05,21500.0,24.0219,24.0444,24.0219,24.0369,21500.0
2012-11-21 15:40:00,32.06,32.06,32.05,32.05,13500.0,24.0444,24.0444,24.0369,24.0369,13500.0
2012-11-21 15:45:00,32.06,32.09,32.06,32.08,49100.0,24.0444,24.0669,24.0444,24.0594,49100.0
2012-11-21 15:50:00,32.08,32.08,32.06,32.08,37500.0,24.0594,24.0594,24.0444,24.0594,37500.0
2012-11-21 15:55:00,32.08,32.1,32.07,32.1,110600.0,24.0594,24.0744,24.0519,24.0744,110600.0
2012-11-23 09:30:00,32.14,32.25,32.14,32.21,42000.0,24.1044,24.1869,24.1044,24.1569,42000.0
2012-11-23 09:35:00,32.23,32.23,32.11,32.13,16800.0,24.1719,24.1719,24.0819,24.0969,16800.0
2012-11-23 09:40:00,32.12,32.17,32.11,32.13,23000.0,24.0894,24.1269,24.0819,24.0969,23000.0
2012-11-23 09:45:00,32.14,32.14,32.1,32.12,18800.0,24.1044,24.1044,24.0744,24.0894,18800.0
2012-11-23 09:50:00,32.14,32.14,32.08,32.11,21900.0,24.1044,24.1044,24.0594,24.0819,21900.0
2012-11-23 09:55:00,32.11,32.15,32.09,32.15,12400.0,24.0819,24.1119,24.0669,24.1119,12400.0
2012-11-23 10:00:00,32.15,32.18,32.15,32.18,25500.0,24.1119,24.1344,24.1119,24.1344,25500.0
2012-11-23 10:05:00,32.2,32.25,32.17,32.19,33800.0,24.1494,24.1869,24.1269,24.1419,33800.0
2012-11-23 10:10:00,32.18,32.22,32.18,32.2,28000.0,24.1344,24.1644,24.1344,24.1494,28000.0
2012-11-23 10:15:00,32.2,32.21,32.17,32.17,36000.0,24.1494,24.1569,24.1269,24.1269,36000.0
2012-11-23 10:20:00,32.17,32.22,32.15,32.19,28100.0,24.1269,24.1644,24.1119,24.1419,28100.0
2012-11-23 10:25:00,32.2,32.22,32.18,32.18,26700.0,24.1494,24.1644,24.1344,24.1344,26700.0
2012-11-23 10:30:00,32.18,32.19,32.17,32.18,30200.0,24.1344,24.1419,24.1269,24.1344,30200.0
2012-11-23 10:35:00,32.18,32.19,32.17,32.17,26400.0,24.1344,24.1419,24.1269,24.1269,26400.0
2012-11-23 10:40:00,32.18,32.18,32.13,32.13,37100.0,24.1344,24.1344,24.0969,24.0969,37100.0
2012-11-23 10:45:00,32.12,32.19,32.11,32.18,56100.0,24.0894,24.1419,24.0819,24.1344,56100.0
2012-11-23 10:50:00,32.19,32.22,32.18,32.2,25100.0,24.1419,24.1644,24.1344,24.1494,25100.0
2012-11-23 10:55:00,32.21,32.22,32.2,32.22,18600.0,24.1569,24.1644,24.1494,24.1644,18600.0
2012-11-23 11:00:00,32.23,32.24,32.22,32.24,28100.0,24.1719,24.1794,24.1644,24.1794,28100.0
2012-11-23 11:05:00,32.24,32.24,32.23,32.23,13900.0,24.1794,24.1794,24.1719,24.1719,13900.0
2012-11-23 11:10:00,32.24,32.24,32.19,32.2,71400.0,24.1794,24.1794,24.1419,24.1494,71400.0
2012-11-23 11:15:00,32.19,32.2,32.19,32.19,7900.0,24.1419,24.1494,24.1419,24.1419,7900.0
2012-11-23 11:20:00,32.2,32.2,32.19,32.19,10100.0,24.1494,24.1494,24.1419,24.1419,10100.0
2012-11-23 11:25:00,32.19,32.2,32.16,32.18,38500.0,24.1419,24.1494,24.1194,24.1344,38500.0
2012-11-23 11:30:00,32.18,32.19,32.18,32.18,10800.0,24.1344,24.1419,24.1344,24.1344,10800.0
2012-11-23 11:35:00,32.19,32.19,32.18,32.18,16200.0,24.1419,24.1419,24.1344,24.1344,16200.0
2012-11-23 11:40:00,32.18,32.19,32.18,32.18,9800.0,24.1344,24.1419,24.1344,24.1344,9800.0
2012-11-23 11:45:00,32.19,32.19,32.18,32.19,15700.0,24.1419,24.1419,24.1344,24.1419,15700.0
2012-11-23 11:50:00,32.19,32.19,32.18,32.18,10400.0,24.1419,24.1419,24.1344,24.1344,10400.0
2012-11-23 11:55:00,32.19,32.21,32.18,32.2,30700.0,24.1419,24.1569,24.1344,24.1494,30700.0
2012-11-23 12:00:00,32.19,32.21,32.18,32.19,26900.0,24.1419,24.1569,24.1344,24.1419,26900.0
2012-11-23 12:05:00,32.18,32.19,32.18,32.18,5300.0,24.1344,24.1419,24.1344,24.1344,5300.0
2012-11-23 12:10:00,32.18,32.19,32.18,32.19,9300.0,24.1344,24.1419,24.1344,24.1419,9300.0
2012-11-23 12:15:00,32.19,32.19,32.18,32.19,25900.0,24.1419,24.1419,24.1344,24.1419,25900.0
2012-11-23 12:20:00,32.19,32.24,32.18,32.24,33300.0,24.1419,24.1794,24.1344,24.1794,33300.0
2012-11-23 12:25:00,32.24,32.25,32.23,32.25,17400.0,24.1794,24.1869,24.1719,24.1869,17400.0
2012-11-23 12:30:00,32.25,32.27,32.25,32.27,21600.0,24.1869,24.2019,24.1869,24.2019,21600.0
2012-11-23 12:35:00,32.27,32.29,32.26,32.28,47200.0,24.2019,24.2169,24.1944,24.2094,47200.0
2012-11-23 12:40:00,32.29,32.3,32.28,32.3,35700.0,24.2169,24.2244,24.2094,24.2244,35700.0
2012-11-23 12:45:00,32.3,32.3,32.25,32.25,47400.0,24.2244,24.2244,24.1869,24.1869,47400.0
2012-11-23 12:50:00,32.26,32.29,32.25,32.29,49900.0,24.1944,24.2169,24.1869,24.2169,49900.0
2012-11-23 12:55:00,32.29,32.36,32.28,32.35,97000.0,24.2169,24.2694,24.2094,24.2619,97000.0
2012-11-26 09:30:00,31.97,32.0,31.92,31.92,74700.0,24.2426,24.2653,24.2047,24.2047,74700.0
2012-11-26 09:35:00,31.93,31.99,31.92,31.95,27600.0,24.2123,24.2578,24.2047,24.2274,27600.0
2012-11-26 09:40:00,31.96,32.06,31.95,32.03,46100.0,24.235,24.3108,24.2274,24.2881,46100.0
2012-11-26 09:45:00,32.02,32.08,32.02,32.08,20300.0,24.2805,24.326,24.2805,24.326,20300.0
2012-11-26 09:50:00,32.08,32.12,32.08,32.11,18000.0,24.326,24.3563,24.326,24.3488,18000.0
2012-11-26 09:55:00,32.11,32.12,32.09,32.09,25300.0,24.3488,24.3563,24.3336,24.3336,25300.0
2012-11-26 10:00:00,32.1,32.12,32.08,32.11,21500.0,24.3412,24.3563,24.326,24.3488,21500.0
2012-11-26 10:05:00,32.11,32.11,32.05,32.06,28400.0,24.3488,24.3488,24.3033,24.3108,28400.0
2012-11-26 10:10:00,32.07,32.08,32.04,32.05,12200.0,24.3184,24.326,24.2957,24.3033,12200.0
2012-11-26 10:15:00,32.05,32.08,32.03,32.07,32800.0,24.3033,24.326,24.2881,24.3184,32800.0
2012-11-26 10:20:00,32.07,32.07,32.03,32.03,20600.0,24.3184,24.3184,24.2881,24.2881,20600.0
2012-11-26 10:25:00,32.04,32.07,32.03,32.06,14800.0,24.2957,24.3184,24.2881,24.3108,14800.0
2012-11-26 10:30:00,32.05,32.09,32.05,32.06,19000.0,24.3033,24.3336,24.3033,24.3108,19000.0
2012-11-26 10:35:00,32.06,32.07,32.05,32.06,22400.0,24.3108,24.3184,24.3033,24.3108,22400.0
2012-11-26 10:40:00,32.05,32.06,32.05,32.06,4700.0,24.3033,24.3108,24.3033,24.3108,4700.0
2012-11-26 10:45:00,32.05,32.06,31.99,32.0,138300.0,24.3033,24.3108,24.2578,24.2653,138300.0
2012-11-26 10:50:00,32.0,32.04,31.99,32.03,35300.0,24.2653,24.2957,24.2578,24.2881,35300.0
2012-11-26 10:55:00,32.02,32.02,32.0,32.0,21900.0,24.2805,24.2805,24.2653,24.2653,21900.0
2012-11-26 11:00:00,31.99,32.02,31.99,32.01,21300.0,24.2578,24.2805,24.2578,24.2729,21300.0
2012-11-26 11:05:00,32.0,32.01,31.98,32.0,13500.0,24.2653,24.2729,24.2502,24.2653,13500.0
2012-11-26 11:10:00,32.0,32.02,31.99,32.02,67200.0,24.2653,24.2805,24.2578,24.2805,67200.0
2012-11-26 11:15:00,32.03,32.04,32.02,32.03,5100.0,24.2881,24.2957,24.2805,24.2881,5100.0
2012-11-26 11:20:00,32.03,32.04,32.01,32.02,24500.0,24.2881,24.2957,24.2729,24.2805,24500.0
2012-11-26 11:25:00,32.01,32.04,32.01,32.04,14700.0,24.2729,24.2957,24.2729,24.2957,14700.0
2012-11-26 11:30:00,32.03,32.05,32.03,32.05,20600.0,24.2881,24.3033,24.2881,24.3033,20600.0
2012-11-26 11:35:00,32.03,32.04,31.99,32.0,23500.0,24.2881,24.2957,24.2578,24.2653,23500.0
2012-11-26 11:40:00,32.0,32.01,31.99,32.0,14700.0,24.2653,24.2729,24.2578,24.2653,14700.0
2012-11-26 11:45:00,32.0,32.01,31.99,32.0,10400.0,24.2653,24.2729,24.2578,24.2653,10400.0
2012-11-26 11:50:00,31.99,32.0,31.97,31.97,23400.0,24.2578,24.2653,24.2426,24.2426,23400.0
2012-11-26 11:55:00,31.97,31.99,31.97,31.98,19000.0,24.2426,24.2578,24.2426,24.2502,19000.0
2012-11-26 12:00:00,31.98,31.99,31.98,31.98,8800.0,24.2502,24.2578,24.2502,24.2502,8800.0
2012-11-26 12:05:00,31.99,31.99,31.98,31.99,28200.0,24.2578,24.2578,24.2502,24.2578,28200.0
2012-11-26 12:10:00,31.99,32.01,31.98,32.01,36000.0,24.2578,24.2729,24.2502,24.2729,36000.0
2012-11-26 12:15:00,32.0,32.01,32.0,32.01,2500.0,24.2653,24.2729,24.2653,24.2729,2500.0
2012-11-26 12:20:00,32.01,32.01,31.99,32.0,21800.0,24.2729,24.2729,24.2578,24.2653,21800.0
2012-11-26 12:25:00,32.01,32.01,32.0,32.01,3400.0,24.2729,24.2729,24.2653,24.2729,3400.0
2012-11-26 12:30:00,32.0,32.01,31.99,32.0,23700.0,24.2653,24.2729,24.2578,24.2653,23700.0
2012-11-26 12:35:00,32.0,32.02,32.0,32.01,25500.0,24.2653,24.2805,24.2653,24.2729,25500.0
2012-11-26 12:40:00,32.02,32.03,32.0,32.01,14500.0,24.2805,24.2881,24.2653,24.2729,14500.0
2012-11-26 12:45:00,32.01,32.01,32.0,32.0,7800.0,24.2729,24.2729,24.2653,24.2653,7800.0
2012-11-26 12:50:00,32.01,32.01,31.99,32.0,68000.0,24.2729,24.2729,24.2578,24.2653,68000.0
2012-11-26 12:55:00,32.0,32.01,31.99,32.0,158600.0,24.2653,24.2729,24.2578,24.2653,158600.0
2012-11-26 13:00:00,32.0,32.0,31.99,31.99,5400.0,24.2653,24.2653,24.2578,24.2578,5400.0
2012-11-26 13:05:00,32.0,32.01,31.99,32.0,33100.0,24.2653,24.2729,24.2578,24.2653,33100.0
2012-11-26 13:10:00,32.0,32.01,32.0,32.0,9900.0,24.2653,24.2729,24.2653,24.2653,9900.0
2012-11-26 13:15:00,32.01,32.02,32.0,32.01,19400.0,24.2729,24.2805,24.2653,24.2729,19400.0
2012-11-26 13:20:00,32.0,32.01,31.99,32.0,22600.0,24.2653,24.2729,24.2578,24.2653,22600.0
2012-11-26 13:25:00,32.0,32.01,31.99,32.01,22700.0,24.2653,24.2729,24.2578,24.2729,22700.0
2012-11-26 13:30:00,32.01,32.01,32.0,32.0,8600.0,24.2729,24.2729,24.2653,24.2653,8600.0
2012-11-26 13:35:00,32.0,32.01,31.99,32.01,16700.0,24.2653,24.2729,24.2578,24.2729,16700.0
2012-11-26 13:40:00,32.01,32.01,31.99,32.0,22800.0,24.2729,24.2729,24.2578,24.2653,22800.0
2012-11-26 13:45:00,32.0,32.01,31.99,32.0,37400.0,24.2653,24.2729,24.2578,24.2653,37400.0
2012-11-26 13:50:00,32.0,32.01,32.0,32.0,5700.0,24.2653,24.2729,24.2653,24.2653,5700.0
2012-11-26 13:55:00,32.0,32.01,31.99,32.0,45500.0,24.2653,24.2729,24.2578,24.2653,45500.0
2012-11-26 14:00:00,32.0,32.02,32.0,32.01,24300.0,24.2653,24.2805,24.2653,24.2729,24300.0
2012-11-26 14:05:00,32.02,32.02,32.0,32.01,4400.0,24.2805,24.2805,24.2653,24.2729,4400.0
2012-11-26 14:10:00,32.01,32.01,32.0,32.01,6200.0,24.2729,24.2729,24.2653,24.2729,6200.0
2012-11-26 14:15:00,32.0,32.01,32.0,32.01,4500.0,24.2653,24.2729,24.2653,24.2729,4500.0
2012-11-26 14:20:00,32.0,32.01,31.99,32.0,150000.0,24.2653,24.2729,24.2578,24.2653,150000.0
2012-11-26 14:25:00,31.99,32.0,31.99,32.0,7600.0,24.2578,24.2653,24.2578,24.2653,7600.0
2012-11-26 14:30:00,31.99,32.01,31.99,32.0,21100.0,24.2578,24.2729,24.2578,24.2653,21100.0
2012-11-26 14:35:00,32.0,32.01,32.0,32.0,10900.0,24.2653,24.2729,24.2653,24.2653,10900.0
2012-11-26 14:40:00,32.01,32.01,32.0,32.01,9800.0,24.2729,24.2729,24.2653,24.2729,9800.0
2012-11-26 14:45:00,32.01,32.01,31.99,31.99,12400.0,24.2729,24.2729,24.2578,24.2578,12400.0
2012-11-26 14:50:00,31.99,32.02,31.99,32.0,56500.0,24.2578,24.2805,24.2578,24.2653,56500.0
2012-11-26 14:55:00,32.0,32.0,31.96,31.98,73000.0,24.2653,24.2653,24.235,24.2502,73000.0
2012-11-26 15:00:00,31.98,32.01,31.98,32.0,38300.0,24.2502,24.2729,24.2502,24.2653,38300.0
2012-11-26 15:05:00,32.0,32.01,32.0,32.01,8700.0,24.2653,24.2729,24.2653,24.2729,8700.0
2012-11-26 15:10:00,32.01,32.01,32.0,32.01,11300.0,24.2729,24.2729,24.2653,24.2729,11300.0
2012-11-26 15:15:00,32.01,32.01,32.0,32.01,14700.0,24.2729,24.2729,24.2653,24.2729,14700.0
2012-11-26 15:20:00,32.01,32.02,32.0,32.01,26800.0,24.2729,24.2805,24.2653,24.2729,26800.0
2012-11-26 15:25:00,32.02,32.02,32.0,32.01,36400.0,24.2805,24.2805,24.2653,24.2729,36400.0
2012-11-26 15:30:00,32.01,32.01,32.0,32.0,21100.0,24.2729,24.2729,24.2653,24.2653,21100.0
2012-11-26 15:35:00,32.01,32.01,31.99,32.0,83000.0,24.2729,24.2729,24.2578,24.2653,83000.0
2012-11-26 15:40:00,32.0,32.01,32.0,32.01,84300.0,24.2653,24.2729,24.2653,24.2729,84300.0
2012-11-26 15:45:00,32.01,32.01,32.0,32.01,51900.0,24.2729,24.2729,24.2653,24.2729,51900.0
2012-11-26 15:50:00,32.0,32.02,31.99,32.01,119900.0,24.2653,24.2805,24.2578,24.2729,119900.0
2012-11-26 15:55:00,32.02,32.05,32.01,32.03,157900.0,24.2805,24.3033,24.2729,24.2881,157900.0
2012-11-27 09:30:00,32.0,32.08,31.96,31.96,43200.0,24.2653,24.326,24.235,24.235,43200.0
2012-11-27 09:35:00,31.97,32.0,31.96,31.98,46400.0,24.2426,24.2653,24.235,24.2502,46400.0
2012-11-27 09:40:00,31.97,31.99,31.92,31.93,42200.0,24.2426,24.2578,24.2047,24.2123,42200.0
2012-11-27 09:45:00,31.93,31.97,31.93,31.95,31400.0,24.2123,24.2426,24.2123,24.2274,31400.0
2012-11-27 09:50:00,31.96,32.01,31.96,31.99,31900.0,24.235,24.2729,24.235,24.2578,31900.0
2012-11-27 09:55:00,32.0,32.0,31.97,32.0,79100.0,24.2653,24.2653,24.2426,24.2653,79100.0
2012-11-27 10:00:00,31.99,32.02,31.95,31.97,22500.0,24.2578,24.2805,24.2274,24.2426,22500.0
2012-11-27 10:05:00,31.97,31.98,31.96,31.97,17900.0,24.2426,24.2502,24.235,24.2426,17900.0
2012-11-27 10:10:00,31.98,31.98,31.95,31.97,21900.0,24.2502,24.2502,24.2274,24.2426,21900.0
2012-11-27 10:15:00,31.97,31.98,31.96,31.96,22000.0,24.2426,24.2502,24.235,24.235,22000.0
2012-11-27 10:20:00,31.96,31.99,31.96,31.98,33500.0,24.235,24.2578,24.235,24.2502,33500.0
2012-11-27 10:25:00,31.98,31.99,31.97,31.98,13700.0,24.2502,24.2578,24.2426,24.2502,13700.0
2012-11-27 10:30:00,31.97,32.0,31.96,32.0,22800.0,24.2426,24.2653,24.235,24.2653,22800.0
2012-11-27 10:35:00,31.99,32.0,31.98,31.99,21700.0,24.2578,24.2653,24.2502,24.2578,21700.0
2012-11-27 10:40:00,31.98,31.99,31.95,31.96,32500.0,24.2502,24.2578,24.2274,24.235,32500.0
2012-11-27 10:45:00,31.95,31.98,31.94,31.96,27900.0,24.2274,24.2502,24.2198,24.235,27900.0
2012-11-27 10:50:00,31.96,31.97,31.94,31.96,15300.0,24.235,24.2426,24.2198,24.235,15300.0
2012-11-27 10:55:00,31.96,31.97,31.95,31.97,21000.0,24.235,24.2426,24.2274,24.2426,21000.0
2012-11-27 11:00:00,31.97,31.99,31.97,31.98,7900.0,24.2426,24.2578,24.2426,24.2502,7900.0
2012-11-27 11:05:00,31.98,31.98,31.96,31.96,12300.0,24.2502,24.2502,24.235,24.235,12300.0
2012-11-27 11:10:00,31.96,31.97,31.95,31.95,10100.0,24.235,24.2426,24.2274,24.2274,10100.0
2012-11-27 11:15:00,31.95,31.97,31.95,31.96,15900.0,24.2274,24.2426,24.2274,24.235,15900.0
2012-11-27 11:20:00,31.97,31.98,31.96,31.97,13200.0,24.2426,24.2502,24.235,24.2426,13200.0
2012-11-27 11:25:00,31.96,31.98,31.94,31.96,19100.0,24.235,24.2502,24.2198,24.235,19100.0
2012-11-27 11:30:00,31.96,31.98,31.95,31.98,11800.0,24.235,24.2502,24.2274,24.2502,11800.0
2012-11-27 11:35:00,31.98,32.07,31.97,32.07,17400.0,24.2502,24.3184,24.2426,24.3184,17400.0
2012-11-27 11:40:00,32.08,32.09,32.05,32.06,15100.0,24.326,24.3336,24.3033,24.3108,15100.0
2012-11-27 11:45:00,32.06,32.07,32.05,32.06,16200.0,24.3108,24.3184,24.3033,24.3108,16200.0
2012-11-27 11:50:00,32.05,32.09,32.05,32.08,20500.0,24.3033,24.3336,24.3033,24.326,20500.0
2012-11-27 11:55:00,32.08,32.11,32.07,32.09,18100.0,24.326,24.3488,24.3184,24.3336,18100.0
2012-11-27 12:00:00,32.09,32.11,32.08,32.08,15100.0,24.3336,24.3488,24.326,24.326,15100.0
2012-11-27 12:05:00,32.08,32.08,32.06,32.06,13400.0,24.326,24.326,24.3108,24.3108,13400.0
2012-11-27 12:10:00,32.06,32.09,32.06,32.08,21100.0,24.3108,24.3336,24.3108,24.326,21100.0
2012-11-27 12:15:00,32.08,32.09,32.07,32.07,9300.0,24.326,24.3336,24.3184,24.3184,9300.0
2012-11-27 12:20:00,32.07,32.08,32.07,32.07,14800.0,24.3184,24.326,24.3184,24.3184,14800.0
2012-11-27 12:25:00,32.08,32.08,32.06,32.08,11800.0,24.326,24.326,24.3108,24.326,11800.0
2012-11-27 12:30:00,32.07,32.08,32.06,32.06,7200.0,24.3184,24.326,24.3108,24.3108,7200.0
2012-11-27 12:35:00,32.07,32.07,32.06,32.07,7100.0,24.3184,24.3184,24.3108,24.3184,7100.0
2012-11-27 12:40:00,32.07,32.09,32.07,32.08,11800.0,24.3184,24.3336,24.3184,24.326,11800.0
2012-11-27 12:45:00,32.08,32.11,32.08,32.1,3600.0,24.326,24.3488,24.326,24.3412,3600.0
2012-11-27 12:50:00,32.1,32.11,32.09,32.1,8000.0,24.3412,24.3488,24.3336,24.3412,8000.0
2012-11-27 12:55:00,32.1,32.11,32.09,32.1,9700.0,24.3412,24.3488,24.3336,24.3412,9700.0
2012-11-27 13:00:00,32.11,32.11,32.08,32.08,6600.0,24.3488,24.3488,24.326,24.326,6600.0
2012-11-27 13:05:00,32.08,32.11,32.08,32.11,11900.0,24.326,24.3488,24.326,24.3488,11900.0
2012-11-27 13:10:00,32.1,32.11,32.09,32.1,14400.0,24.3412,24.3488,24.3336,24.3412,14400.0
2012-11-27 13:15:00,32.1,32.12,32.1,32.12,10500.0,24.3412,24.3563,24.3412,24.3563,10500.0
2012-11-27 13:20:00,32.11,32.12,32.08,32.09,14200.0,24.3488,24.3563,24.326,24.3336,14200.0
2012-11-27 13:25:00,32.1,32.1,32.02,32.02,21100.0,24.3412,24.3412,24.2805,24.2805,21100.0
2012-11-27 13:30:00,32.02,32.04,32.02,32.03,14900.0,24.2805,24.2957,24.2805,24.2881,14900.0
2012-11-27 13:35:00,32.02,32.02,32.0,32.0,11500.0,24.2805,24.2805,24.2653,24.2653,11500.0
2012-11-27 13:40:00,32.01,32.02,32.0,32.02,16500.0,24.2729,24.2805,24.2653,24.2805,16500.0
2012-11-27 13:45:00,32.02,32.02,32.0,32.0,12800.0,24.2805,24.2805,24.2653,24.2653,12800.0
2012-11-27 13:50:00,32.01,32.01,31.99,32.0,13300.0,24.2729,24.2729,24.2578,24.2653,13300.0
2012-11-27 13:55:00,32.0,32.03,32.0,32.03,20400.0,24.2653,24.2881,24.2653,24.2881,20400.0
2012-11-27 14:00:00,32.03,32.04,32.01,32.03,13400.0,24.2881,24.2957,24.2729,24.2881,13400.0
2012-11-27 14:05:00,32.03,32.04,32.03,32.03,4200.0,24.2881,24.2957,24.2881,24.2881,4200.0
2012-11-27 14:10:00,32.04,32.09,32.03,32.07,19200.0,24.2957,24.3336,24.2881,24.3184,19200.0
2012-11-27 14:15:00,32.08,32.1,32.08,32.09,7500.0,24.326,24.3412,24.326,24.3336,7500.0
2012-11-27 14:20:00,32.09,32.09,32.05,32.06,18200.0,24.3336,24.3336,24.3033,24.3108,18200.0
2012-11-27 14:25:00,32.07,32.09,32.05,32.05,12200.0,24.3184,24.3336,24.3033,24.3033,12200.0
2012-11-27 14:30:00,32.04,32.08,32.03,32.05,11700.0,24.2957,24.326,24.2881,24.3033,11700.0
2012-11-27 14:35:00,32.05,32.06,32.02,32.02,20900.0,24.3033,24.3108,24.2805,24.2805,20900.0
2012-11-27 14:40:00,32.02,32.05,32.01,32.02,17300.0,24.2805,24.3033,24.2729,24.2805,17300.0
2012-11-27 14:45:00,32.01,32.03,32.0,32.01,15800.0,24.2729,24.2881,24.2653,24.2729,15800.0
2012-11-27 14:50:00,32.02,32.03,31.99,32.01,20400.0,24.2805,24.2881,24.2578,24.2729,20400.0
2012-11-27 14:55:00,32.01,32.02,31.99,32.0,15100.0,24.2729,24.2805,24.2578,24.2653,15100.0
2012-11-27 15:00:00,32.0,32.02,31.99,32.0,9900.0,24.2653,24.2805,24.2578,24.2653,9900.0
2012-11-27 15:05:00,32.0,32.04,31.99,32.02,17500.0,24.2653,24.2957,24.2578,24.2805,17500.0
2012-11-27 15:10:00,32.03,32.04,32.01,32.02,11000.0,24.2881,24.2957,24.2729,24.2805,11000.0
2012-11-27 15:15:00,32.02,32.05,32.0,32.04,23900.0,24.2805,24.3033,24.2653,24.2957,23900.0
2012-11-27 15:20:00,32.05,32.06,32.03,32.05,14800.0,24.3033,24.3108,24.2881,24.3033,14800.0
2012-11-27 15:25:00,32.06,32.07,32.03,32.05,25500.0,24.3108,24.3184,24.2881,24.3033,25500.0
2012-11-27 15:30:00,32.06,32.07,32.02,32.02,32700.0,24.3108,24.3184,24.2805,24.2805,32700.0
2012-11-27 15:35:00,32.02,32.03,31.99,32.0,20200.0,24.2805,24.2881,24.2578,24.2653,20200.0
2012-11-27 15:40:00,32.0,32.02,31.99,32.0,20500.0,24.2653,24.2805,24.2578,24.2653,20500.0
2012-11-27 15:45:00,32.0,32.01,31.97,31.98,52800.0,24.2653,24.2729,24.2426,24.2502,52800.0
2012-11-27 15:50:00,31.98,31.99,31.94,31.94,35700.0,24.2502,24.2578,24.2198,24.2198,35700.0
2012-11-27 15:55:00,31.95,31.95,31.89,31.9,215200.0,24.2274,24.2274,24.1819,24.1895,215200.0
2012-11-28 09:30:00,31.81,31.88,31.79,31.85,32600.0,24.1213,24.1743,24.1061,24.1516,32600.0
2012-11-28 09:35:00,31.86,31.99,31.84,31.99,35700.0,24.1592,24.2578,24.144,24.2578,35700.0
2012-11-28 09:40:00,31.99,32.01,31.96,32.0,23900.0,24.2578,24.2729,24.235,24.2653,23900.0
2012-11-28 09:45:00,32.0,32.01,31.98,31.99,28100.0,24.2653,24.2729,24.2502,24.2578,28100.0
2012-11-28 09:50:00,32.0,32.03,31.99,32.01,41300.0,24.2653,24.2881,24.2578,24.2729,41300.0
2012-11-28 09:55:00,32.01,32.05,32.01,32.02,16600.0,24.2729,24.3033,24.2729,24.2805,16600.0
2012-11-28 10:00:00,32.01,32.01,31.96,31.96,13900.0,24.2729,24.2729,24.235,24.235,13900.0
2012-11-28 10:05:00,31.96,31.97,31.93,31.97,15100.0,24.235,24.2426,24.2123,24.2426,15100.0
2012-11-28 10:10:00,31.96,31.98,31.92,31.95,12100.0,24.235,24.2502,24.2047,24.2274,12100.0
2012-11-28 10:15:00,31.95,32.02,31.95,32.0,77500.0,24.2274,24.2805,24.2274,24.2653,77500.0
2012-11-28 10:20:00,32.01,32.12,31.99,32.11,18700.0,24.2729,24.3563,24.2578,24.3488,18700.0
2012-11-28 10:25:00,32.1,32.12,32.05,32.08,9700.0,24.3412,24.3563,24.3033,24.326,9700.0
2012-11-28 10:30:00,32.09,32.1,32.06,32.08,11400.0,24.3336,24.3412,24.3108,24.326,11400.0
2012-11-28 10:35:00,32.07,32.15,32.05,32.09,24300.0,24.3184,24.3791,24.3033,24.3336,24300.0
2012-11-28 10:40:00,32.1,32.12,32.09,32.09,9400.0,24.3412,24.3563,24.3336,24.3336,9400.0
2012-11-28 10:45:00,32.1,32.13,32.06,32.08,23500.0,24.3412,24.3639,24.3108,24.326,23500.0
2012-11-28 10:50:00,32.07,32.09,32.04,32.08,17700.0,24.3184,24.3336,24.2957,24.326,17700.0
2012-11-28 10:55:00,32.08,32.09,32.05,32.05,11900.0,24.326,24.3336,24.3033,24.3033,11900.0
2012-11-28 11:00:00,32.05,32.09,32.05,32.07,12500.0,24.3033,24.3336,24.3033,24.3184,12500.0
2012-11-28 11:05:00,32.06,32.09,32.06,32.06,10400.0,24.3108,24.3336,24.3108,24.3108,10400.0
2012-11-28 11:10:00,32.07,32.1,32.06,32.09,10500.0,24.3184,24.3412,24.3108,24.3336,10500.0
2012-11-28 11:15:00,32.09,32.13,32.07,32.12,19600.0,24.3336,24.3639,24.3184,24.3563,19600.0
2012-11-28 11:20:00,32.12,32.13,32.08,32.09,13600.0,24.3563,24.3639,24.326,24.3336,13600.0
2012-11-28 11:25:00,32.09,32.11,32.08,32.08,9000.0,24.3336,24.3488,24.326,24.326,9000.0
2012-11-28 11:30:00,32.09,32.1,32.05,32.06,29500.0,24.3336,24.3412,24.3033,24.3108,29500.0
2012-11-28 11:35:00,32.07,32.07,32.02,32.04,11800.0,24.3184,24.3184,24.2805,24.2957,11800.0
2012-11-28 11:40:00,32.04,32.05,32.01,32.02,7200.0,24.2957,24.3033,24.2729,24.2805,7200.0
2012-11-28 11:45:00,32.02,32.02,31.99,32.01,14800.0,24.2805,24.2805,24.2578,24.2729,14800.0
2012-11-28 11:50:00,32.01,32.02,32.0,32.0,17400.0,24.2729,24.2805,24.2653,24.2653,17400.0
2012-11-28 11:55:00,32.01,32.01,32.0,32.0,14000.0,24.2729,24.2729,24.2653,24.2653,14000.0
2012-11-28 12:00:00,32.0,32.01,31.93,31.94,30800.0,24.2653,24.2729,24.2123,24.2198,30800.0
2012-11-28 12:05:00,31.94,32.02,31.91,32.02,57300.0,24.2198,24.2805,24.1971,24.2805,57300.0
2012-11-28 12:10:00,32.01,32.07,32.0,32.03,18600.0,24.2729,24.3184,24.2653,24.2881,18600.0
2012-11-28 12:15:00,32.02,32.11,32.02,32.11,74700.0,24.2805,24.3488,24.2805,24.3488,74700.0
2012-11-28 12:20:00,32.11,32.13,32.1,32.13,13300.0,24.3488,24.3639,24.3412,24.3639,13300.0
2012-11-28 12:25:00,32.13,32.19,32.13,32.17,63500.0,24.3639,24.4094,24.3639,24.3942,63500.0
2012-11-28 12:30:00,32.17,32.24,32.17,32.24,30300.0,24.3942,24.4473,24.3942,24.4473,30300.0
2012-11-28 12:35:00,32.24,32.25,32.21,32.24,25300.0,24.4473,24.4549,24.4246,24.4473,25300.0
2012-11-28 12:40:00,32.24,32.27,32.22,32.26,33800.0,24.4473,24.4701,24.4322,24.4625,33800.0
2012-11-28 12:45:00,32.25,32.32,32.24,32.31,44400.0,24.4549,24.508,24.4473,24.5004,44400.0
2012-11-28 12:50:00,32.3,32.31,32.28,32.3,23500.0,24.4928,24.5004,24.4777,24.4928,23500.0
2012-11-28 12:55:00,32.29,32.31,32.29,32.29,17400.0,24.4852,24.5004,24.4852,24.4852,17400.0
2012-11-28 13:00:00,32.29,32.29,32.25,32.26,15500.0,24.4852,24.4852,24.4549,24.4625,15500.0
2012-11-28 13:05:00,32.25,32.26,32.24,32.25,18000.0,24.4549,24.4625,24.4473,24.4549,18000.0
2012-11-28 13:10:00,32.25,32.27,32.24,32.25,15700.0,24.4549,24.4701,24.4473,24.4549,15700.0
2012-11-28 13:15:00,32.24,32.25,32.23,32.23,5300.0,24.4473,24.4549,24.4397,24.4397,5300.0
2012-11-28 13:20:00,32.23,32.24,32.22,32.22,12500.0,24.4397,24.4473,24.4322,24.4322,12500.0
2012-11-28 13:25:00,32.22,32.23,32.2,32.22,44200.0,24.4322,24.4397,24.417,24.4322,44200.0
2012-11-28 13:30:00,32.22,32.23,32.2,32.2,37800.0,24.4322,24.4397,24.417,24.417,37800.0
2012-11-28 13:35:00,32.2,32.26,32.2,32.23,20400.0,24.417,24.4625,24.417,24.4397,20400.0
2012-11-28 13:40:00,32.23,32.24,32.22,32.24,5500.0,24.4397,24.4473,24.4322,24.4473,5500.0
2012-11-28 13:45:00,32.24,32.24,32.2,32.21,18700.0,24.4473,24.4473,24.417,24.4246,18700.0
2012-11-28 13:50:00,32.2,32.23,32.19,32.21,6800.0,24.417,24.4397,24.4094,24.4246,6800.0
2012-11-28 13:55:00,32.22,32.24,32.18,32.23,17300.0,24.4322,24.4473,24.4018,24.4397,17300.0
2012-11-28 14:00:00,32.22,32.24,32.19,32.23,35500.0,24.4322,24.4473,24.4094,24.4397,35500.0
2012-11-28 14:05:00,32.22,32.26,32.21,32.24,110100.0,24.4322,24.4625,24.4246,24.4473,110100.0
2012-11-28 14:10:00,32.24,32.26,32.24,32.24,66700.0,24.4473,24.4625,24.4473,24.4473,66700.0
2012-11-28 14:15:00,32.24,32.26,32.24,32.25,60600.0,24.4473,24.4625,24.4473,24.4549,60600.0
2012-11-28 14:20:00,32.24,32.25,32.23,32.25,17300.0,24.4473,24.4549,24.4397,24.4549,17300.0
2012-11-28 14:25:00,32.25,32.25,32.23,32.23,8900.0,24.4549,24.4549,24.4397,24.4397,8900.0
2012-11-28 14:30:00,32.24,32.26,32.23,32.24,26600.0,24.4473,24.4625,24.4397,24.4473,26600.0
2012-11-28 14:35:00,32.25,32.27,32.25,32.26,14400.0,24.4549,24.4701,24.4549,24.4625,14400.0
2012-11-28 14:40:00,32.26,32.27,32.25,32.25,6700.0,24.4625,24.4701,24.4549,24.4549,6700.0
2012-11-28 14:45:00,32.25,32.25,32.23,32.24,20100.0,24.4549,24.4549,24.4397,24.4473,20100.0
2012-11-28 14:50:00,32.24,32.26,32.24,32.24,10100.0,24.4473,24.4625,24.4473,24.4473,10100.0
2012-11-28 14:55:00,32.24,32.26,32.24,32.26,25900.0,24.4473,24.4625,24.4473,24.4625,25900.0
2012-11-28 15:00:00,32.26,32.26,32.23,32.24,23100.0,24.4625,24.4625,24.4397,24.4473,23100.0
2012-11-28 15:05:00,32.24,32.25,32.23,32.24,40700.0,24.4473,24.4549,24.4397,24.4473,40700.0
2012-11-28 15:10:00,32.24,32.26,32.24,32.25,26700.0,24.4473,24.4625,24.4473,24.4549,26700.0
2012-11-28 15:15:00,32.24,32.27,32.24,32.25,20600.0,24.4473,24.4701,24.4473,24.4549,20600.0
2012-11-28 15:20:00,32.25,32.27,32.25,32.27,12900.0,24.4549,24.4701,24.4549,24.4701,12900.0
2012-11-28 15:25:00,32.27,32.3,32.26,32.3,14500.0,24.4701,24.4928,24.4625,24.4928,14500.0
2012-11-28 15:30:00,32.29,32.32,32.29,32.3,21400.0,24.4852,24.508,24.4852,24.4928,21400.0
2012-11-28 15:35:00,32.29,32.3,32.27,32.27,19900.0,24.4852,24.4928,24.4701,24.4701,19900.0
2012-11-28 15:40:00,32.27,32.31,32.27,32.29,43900.0,24.4701,24.5004,24.4701,24.4852,43900.0
2012-11-28 15:45:00,32.3,32.34,32.3,32.32,36500.0,24.4928,24.5232,24.4928,24.508,36500.0
2012-11-28 15:50:00,32.31,32.32,32.29,32.32,64000.0,24.5004,24.508,24.4852,24.508,64000.0
2012-11-28 15:55:00,32.31,32.37,32.31,32.37,220400.0,24.5004,24.5459,24.5004,24.5459,220400.0
2012-11-29 09:30:00,32.5,32.5,32.41,32.5,26200.0,24.6445,24.6445,24.5762,24.6445,26200.0
2012-11-29 09:35:00,32.5,32.5,32.45,32.47,18000.0,24.6445,24.6445,24.6066,24.6217,18000.0
2012-11-29 09:40:00,32.46,32.5,32.46,32.49,17200.0,24.6142,24.6445,24.6142,24.6369,17200.0
2012-11-29 09:45:00,32.48,32.5,32.38,32.43,28500.0,24.6293,24.6445,24.5535,24.5914,28500.0
2012-11-29 09:50:00,32.43,32.46,32.41,32.43,15400.0,24.5914,24.6142,24.5762,24.5914,15400.0
2012-11-29 09:55:00,32.43,32.44,32.42,32.44,13400.0,24.5914,24.599,24.5838,24.599,13400.0
2012-11-29 10:00:00,32.44,32.48,32.39,32.4,35400.0,24.599,24.6293,24.5611,24.5687,35400.0
2012-11-29 10:05:00,32.41,32.42,32.31,32.34,19700.0,24.5762,24.5838,24.5004,24.5232,19700.0
2012-11-29 10:10:00,32.34,32.39,32.3,32.39,21200.0,24.5232,24.5611,24.4928,24.5611,21200.0
2012-11-29 10:15:00,32.39,32.4,32.36,32.37,26200.0,24.5611,24.5687,24.5383,24.5459,26200.0
2012-11-29 10:20:00,32.38,32.4,32.36,32.4,29500.0,24.5535,24.5687,24.5383,24.5687,29500.0
2012-11-29 10:25:00,32.4,32.44,32.39,32.4,21800.0,24.5687,24.599,24.5611,24.5687,21800.0
2012-11-29 10:30:00,32.39,32.41,32.38,32.41,23600.0,24.5611,24.5762,24.5535,24.5762,23600.0
2012-11-29 10:35:00,32.42,32.46,32.39,32.45,15900.0,24.5838,24.6142,24.5611,24.6066,15900.0
2012-11-29 10:40:00,32.44,32.48,32.44,32.47,29400.0,24.599,24.6293,24.599,24.6217,29400.0
2012-11-29 10:45:00,32.48,32.49,32.45,32.47,20500.0,24.6293,24.6369,24.6066,24.6217,20500.0
2012-11-29 10:50:00,32.48,32.48,32.45,32.45,15300.0,24.6293,24.6293,24.6066,24.6066,15300.0
2012-11-29 10:55:00,32.46,32.48,32.45,32.47,16300.0,24.6142,24.6293,24.6066,24.6217,16300.0
2012-11-29 11:00:00,32.47,32.48,32.45,32.47,15100.0,24.6217,24.6293,24.6066,24.6217,15100.0
2012-11-29 11:05:00,32.47,32.5,32.45,32.5,26900.0,24.6217,24.6445,24.6066,24.6445,26900.0
2012-11-29 11:10:00,32.5,32.53,32.5,32.53,26800.0,24.6445,24.6672,24.6445,24.6672,26800.0
2012-11-29 11:15:00,32.54,32.55,32.52,32.52,20400.0,24.6748,24.6824,24.6597,24.6597,20400.0
2012-11-29 11:20:00,32.52,32.53,32.5,32.5,17500.0,24.6597,24.6672,24.6445,24.6445,17500.0
2012-11-29 11:25:00,32.5,32.51,32.47,32.49,20100.0,24.6445,24.6521,24.6217,24.6369,20100.0
2012-11-29 11:30:00,32.49,32.51,32.48,32.49,12900.0,24.6369,24.6521,24.6293,24.6369,12900.0
2012-11-29 11:35:00,32.48,32.49,32.47,32.48,7200.0,24.6293,24.6369,24.6217,24.6293,7200.0
2012-11-29 11:40:00,32.48,32.48,32.39,32.4,112100.0,24.6293,24.6293,24.5611,24.5687,112100.0
2012-11-29 11:45:00,32.41,32.44,32.4,32.44,35300.0,24.5762,24.599,24.5687,24.599,35300.0
2012-11-29 11:50:00,32.44,32.49,32.42,32.44,21100.0,24.599,24.6369,24.5838,24.599,21100.0
2012-11-29 11:55:00,32.45,32.46,32.43,32.45,68000.0,24.6066,24.6142,24.5914,24.6066,68000.0
2012-11-29 12:00:00,32.45,32.46,32.43,32.45,20600.0,24.6066,24.6142,24.5914,24.6066,20600.0
2012-11-29 12:05:00,32.45,32.47,32.43,32.45,14300.0,24.6066,24.6217,24.5914,24.6066,14300.0
2012-11-29 12:10:00,32.46,32.52,32.45,32.49,24100.0,24.6142,24.6597,24.6066,24.6369,24100.0
2012-11-29 12:15:00,32.5,32.5,32.47,32.48,6100.0,24.6445,24.6445,24.6217,24.6293,6100.0
2012-11-29 12:20:00,32.48,32.5,32.47,32.49,7400.0,24.6293,24.6445,24.6217,24.6369,7400.0
2012-11-29 12:25:00,32.5,32.5,32.47,32.47,8600.0,24.6445,24.6445,24.6217,24.6217,8600.0
2012-11-29 12:30:00,32.47,32.48,32.46,32.48,10000.0,24.6217,24.6293,24.6142,24.6293,10000.0
2012-11-29 12:35:00,32.48,32.5,32.46,32.47,8700.0,24.6293,24.6445,24.6142,24.6217,8700.0
2012-11-29 12:40:00,32.47,32.47,32.45,32.46,5900.0,24.6217,24.6217,24.6066,24.6142,5900.0
2012-11-29 12:45:00,32.45,32.46,32.44,32.44,12100.0,24.6066,24.6142,24.599,24.599,12100.0
2012-11-29 12:50:00,32.45,32.46,32.43,32.43,6700.0,24.6066,24.6142,24.5914,24.5914,6700.0
2012-11-29 12:55:00,32.42,32.44,32.41,32.42,11600.0,24.5838,24.599,24.5762,24.5838,11600.0
2012-11-29 13:00:00,32.43,32.46,32.43,32.45,7900.0,24.5914,24.6142,24.5914,24.6066,7900.0
2012-11-29 13:05:00,32.45,32.46,32.42,32.44,10400.0,24.6066,24.6142,24.5838,24.599,10400.0
2012-11-29 13:10:00,32.43,32.44,32.42,32.44,8000.0,24.5914,24.599,24.5838,24.599,8000.0
2012-11-29 13:15:00,32.44,32.48,32.43,32.48,7000.0,24.599,24.6293,24.5914,24.6293,7000.0
2012-11-29 13:20:00,32.47,32.49,32.47,32.48,6800.0,24.6217,24.6369,24.6217,24.6293,6800.0
2012-11-29 13:25:00,32.48,32.48,32.47,32.48,4300.0,24.6293,24.6293,24.6217,24.6293,4300.0
2012-11-29 13:30:00,32.48,32.53,32.48,32.53,21500.0,24.6293,24.6672,24.6293,24.6672,21500.0
2012-11-29 13:35:00,32.53,32.55,32.53,32.54,10900.0,24.6672,24.6824,24.6672,24.6748,10900.0
2012-11-29 13:40:00,32.55,32.56,32.53,32.53,10000.0,24.6824,24.69,24.6672,24.6672,10000.0
2012-11-29 13:45:00,32.53,32.55,32.53,32.54,25800.0,24.6672,24.6824,24.6672,24.6748,25800.0
2012-11-29 13:50:00,32.54,32.56,32.53,32.56,23500.0,24.6748,24.69,24.6672,24.69,23500.0
2012-11-29 13:55:00,32.56,32.56,32.54,32.55,17100.0,24.69,24.69,24.6748,24.6824,17100.0
2012-11-29 14:00:00,32.56,32.56,32.53,32.54,17700.0,24.69,24.69,24.6672,24.6748,17700.0
2012-11-29 14:05:00,32.54,32.55,32.53,32.55,15500.0,24.6748,24.6824,24.6672,24.6824,15500.0
2012-11-29 14:10:00,32.55,32.56,32.54,32.55,15500.0,24.6824,24.69,24.6748,24.6824,15500.0
2012-11-29 14:15:00,32.56,32.57,32.55,32.57,12100.0,24.69,24.6976,24.6824,24.6976,12100.0
2012-11-29 14:20:00,32.57,32.57,32.55,32.55,13600.0,24.6976,24.6976,24.6824,24.6824,13600.0
2012-11-29 14:25:00,32.55,32.56,32.55,32.55,11000.0,24.6824,24.69,24.6824,24.6824,11000.0
2012-11-29 14:30:00,32.56,32.56,32.54,32.56,13200.0,24.69,24.69,24.6748,24.69,13200.0
2012-11-29 14:35:00,32.56,32.58,32.55,32.57,17700.0,24.69,24.7051,24.6824,24.6976,17700.0
2012-11-29 14:40:00,32.58,32.58,32.56,32.58,15100.0,24.7051,24.7051,24.69,24.7051,15100.0
2012-11-29 14:45:00,32.58,32.58,32.56,32.58,17000.0,24.7051,24.7051,24.69,24.7051,17000.0
2012-11-29 14:50:00,32.58,32.58,32.56,32.58,23100.0,24.7051,24.7051,24.69,24.7051,23100.0
2012-11-29 14:55:00,32.57,32.59,32.57,32.58,42500.0,24.6976,24.7127,24.6976,24.7051,42500.0
2012-11-29 15:00:00,32.57,32.58,32.55,32.55,27800.0,24.6976,24.7051,24.6824,24.6824,27800.0
2012-11-29 15:05:00,32.55,32.55,32.52,32.54,26600.0,24.6824,24.6824,24.6597,24.6748,26600.0
2012-11-29 15:10:00,32.54,32.54,32.5,32.51,28100.0,24.6748,24.6748,24.6445,24.6521,28100.0
2012-11-29 15:15:00,32.51,32.51,32.49,32.51,14500.0,24.6521,24.6521,24.6369,24.6521,14500.0
2012-11-29 15:20:00,32.5,32.51,32.46,32.49,28000.0,24.6445,24.6521,24.6142,24.6369,28000.0
2012-11-29 15:25:00,32.49,32.52,32.49,32.5,14900.0,24.6369,24.6597,24.6369,24.6445,14900.0
2012-11-29 15:30:00,32.5,32.53,32.49,32.53,24700.0,24.6445,24.6672,24.6369,24.6672,24700.0
2012-11-29 15:35:00,32.54,32.54,32.47,32.48,40700.0,24.6748,24.6748,24.6217,24.6293,40700.0
2012-11-29 15:40:00,32.47,32.52,32.47,32.51,42200.0,24.6217,24.6597,24.6217,24.6521,42200.0
2012-11-29 15:45:00,32.52,32.52,32.5,32.51,32100.0,24.6597,24.6597,24.6445,24.6521,32100.0
2012-11-29 15:50:00,32.51,32.55,32.5,32.55,92800.0,24.6521,24.6824,24.6445,24.6824,92800.0
2012-11-29 15:55:00,32.55,32.57,32.54,32.57,172700.0,24.6824,24.6976,24.6748,24.6976,172700.0
2012-11-30 09:30:00,32.55,32.56,32.47,32.47,33000.0,24.6824,24.69,24.6217,24.6217,33000.0
2012-11-30 09:35:00,32.48,32.55,32.44,32.54,15600.0,24.6293,24.6824,24.599,24.6748,15600.0
2012-11-30 09:40:00,32.54,32.54,32.48,32.51,13900.0,24.6748,24.6748,24.6293,24.6521,13900.0
2012-11-30 09:45:00,32.52,32.52,32.39,32.4,122700.0,24.6597,24.6597,24.5611,24.5687,122700.0
2012-11-30 09:50:00,32.39,32.5,32.37,32.5,27400.0,24.5611,24.6445,24.5459,24.6445,27400.0
2012-11-30 09:55:00,32.5,32.55,32.5,32.51,20100.0,24.6445,24.6824,24.6445,24.6521,20100.0
2012-11-30 10:00:00,32.5,32.56,32.49,32.55,34500.0,24.6445,24.69,24.6369,24.6824,34500.0
2012-11-30 10:05:00,32.55,32.6,32.54,32.54,33500.0,24.6824,24.7203,24.6748,24.6748,33500.0
2012-11-30 10:10:00,32.53,32.56,32.52,32.56,30500.0,24.6672,24.69,24.6597,24.69,30500.0
2012-11-30 10:15:00,32.55,32.59,32.53,32.58,18000.0,24.6824,24.7127,24.6672,24.7051,18000.0
2012-11-30 10:20:00,32.58,32.6,32.58,32.6,19500.0,24.7051,24.7203,24.7051,24.7203,19500.0
2012-11-30 10:25:00,32.6,32.62,32.59,32.62,20500.0,24.7203,24.7355,24.7127,24.7355,20500.0
2012-11-30 10:30:00,32.62,32.62,32.61,32.62,19900.0,24.7355,24.7355,24.7279,24.7355,19900.0
2012-11-30 10:35:00,32.62,32.65,32.62,32.64,42500.0,24.7355,24.7582,24.7355,24.7506,42500.0
2012-11-30 10:40:00,32.64,32.66,32.63,32.65,32700.0,24.7506,24.7658,24.7431,24.7582,32700.0
2012-11-30 10:45:00,32.65,32.65,32.56,32.56,20300.0,24.7582,24.7582,24.69,24.69,20300.0
2012-11-30 10:50:00,32.56,32.57,32.52,32.54,34400.0,24.69,24.6976,24.6597,24.6748,34400.0
2012-11-30 10:55:00,32.54,32.56,32.53,32.56,16800.0,24.6748,24.69,24.6672,24.69,16800.0
2012-11-30 11:00:00,32.56,32.6,32.56,32.57,22100.0,24.69,24.7203,24.69,24.6976,22100.0
2012-11-30 11:05:00,32.58,32.58,32.56,32.57,10200.0,24.7051,24.7051,24.69,24.6976,10200.0
2012-11-30 11:10:00,32.56,32.58,32.56,32.58,14300.0,24.69,24.7051,24.69,24.7051,14300.0
2012-11-30 11:15:00,32.56,32.57,32.55,32.55,6800.0,24.69,24.6976,24.6824,24.6824,6800.0
2012-11-30 11:20:00,32.55,32.56,32.53,32.55,13600.0,24.6824,24.69,24.6672,24.6824,13600.0
2012-11-30 11:25:00,32.55,32.59,32.55,32.58,14000.0,24.6824,24.7127,24.6824,24.7051,14000.0
2012-11-30 11:30:00,32.57,32.58,32.54,32.54,17900.0,24.6976,24.7051,24.6748,24.6748,17900.0
2012-11-30 11:35:00,32.55,32.55,32.53,32.54,7600.0,24.6824,24.6824,24.6672,24.6748,7600.0
2012-11-30 11:40:00,32.54,32.56,32.53,32.53,19500.0,24.6748,24.69,24.6672,24.6672,19500.0
2012-11-30 11:45:00,32.54,32.54,32.53,32.53,10500.0,24.6748,24.6748,24.6672,24.6672,10500.0
2012-11-30 11:50:00,32.53,32.55,32.52,32.55,12100.0,24.6672,24.6824,24.6597,24.6824,12100.0
2012-11-30 11:55:00,32.56,32.57,32.55,32.55,5600.0,24.69,24.6976,24.6824,24.6824,5600.0
2012-11-30 12:00:00,32.55,32.56,32.55,32.56,8100.0,24.6824,24.69,24.6824,24.69,8100.0
2012-11-30 12:05:00,32.55,32.56,32.52,32.54,11500.0,24.6824,24.69,24.6597,24.6748,11500.0
2012-11-30 12:10:00,32.54,32.55,32.54,32.55,10300.0,24.6748,24.6824,24.6748,24.6824,10300.0
2012-11-30 12:15:00,32.55,32.58,32.55,32.55,31300.0,24.6824,24.7051,24.6824,24.6824,31300.0
2012-11-30 12:20:00,32.55,32.56,32.55,32.55,1900.0,24.6824,24.69,24.6824,24.6824,1900.0
2012-11-30 12:25:00,32.56,32.56,32.55,32.55,13100.0,24.69,24.69,24.6824,24.6824,13100.0
2012-11-30 12:30:00,32.55,32.56,32.54,32.54,9500.0,24.6824,24.69,24.6748,24.6748,9500.0
2012-11-30 12:35:00,32.54,32.55,32.51,32.51,8800.0,24.6748,24.6824,24.6521,24.6521,8800.0
2012-11-30 12:40:00,32.51,32.51,32.5,32.51,12100.0,24.6521,24.6521,24.6445,24.6521,12100.0
2012-11-30 12:45:00,32.5,32.51,32.48,32.5,18500.0,24.6445,24.6521,24.6293,24.6445,18500.0
2012-11-30 12:50:00,32.5,32.51,32.48,32.49,10900.0,24.6445,24.6521,24.6293,24.6369,10900.0
2012-11-30 12:55:00,32.5,32.5,32.46,32.46,5500.0,24.6445,24.6445,24.6142,24.6142,5500.0
2012-11-30 13:00:00,32.47,32.5,32.46,32.5,11600.0,24.6217,24.6445,24.6142,24.6445,11600.0
2012-11-30 13:05:00,32.5,32.5,32.48,32.48,7800.0,24.6445,24.6445,24.6293,24.6293,7800.0
2012-11-30 13:10:00,32.48,32.49,32.48,32.49,8300.0,24.6293,24.6369,24.6293,24.6369,8300.0
2012-11-30 13:15:00,32.49,32.49,32.48,32.49,3200.0,24.6369,24.6369,24.6293,24.6369,3200.0
2012-11-30 13:20:00,32.48,32.52,32.48,32.52,18500.0,24.6293,24.6597,24.6293,24.6597,18500.0
2012-11-30 13:25:00,32.51,32.53,32.51,32.52,12800.0,24.6521,24.6672,24.6521,24.6597,12800.0
2012-11-30 13:30:00,32.52,32.53,32.5,32.5,11000.0,24.6597,24.6672,24.6445,24.6445,11000.0
2012-11-30 13:35:00,32.51,32.51,32.5,32.51,5800.0,24.6521,24.6521,24.6445,24.6521,5800.0
2012-11-30 13:40:00,32.5,32.51,32.5,32.51,12900.0,24.6445,24.6521,24.6445,24.6521,12900.0
2012-11-30 13:45:00,32.5,32.51,32.5,32.51,10700.0,24.6445,24.6521,24.6445,24.6521,10700.0
2012-11-30 13:50:00,32.5,32.52,32.5,32.52,15500.0,24.6445,24.6597,24.6445,24.6597,15500.0
2012-11-30 13:55:00,32.52,32.53,32.5,32.51,9000.0,24.6597,24.6672,24.6445,24.6521,9000.0
2012-11-30 14:00:00,32.51,32.52,32.49,32.51,14100.0,24.6521,24.6597,24.6369,24.6521,14100.0
2012-11-30 14:05:00,32.51,32.52,32.5,32.51,13500.0,24.6521,24.6597,24.6445,24.6521,13500.0
2012-11-30 14:10:00,32.51,32.51,32.49,32.5,17000.0,24.6521,24.6521,24.6369,24.6445,17000.0
2012-11-30 14:15:00,32.5,32.5,32.48,32.48,6000.0,24.6445,24.6445,24.6293,24.6293,6000.0
2012-11-30 14:20:00,32.48,32.51,32.48,32.51,9100.0,24.6293,24.6521,24.6293,24.6521,9100.0
2012-11-30 14:25:00,32.51,32.52,32.5,32.51,11000.0,24.6521,24.6597,24.6445,24.6521,11000.0
2012-11-30 14:30:00,32.52,32.52,32.48,32.48,19100.0,24.6597,24.6597,24.6293,24.6293,19100.0
2012-11-30 14:35:00,32.48,32.49,32.46,32.47,15300.0,24.6293,24.6369,24.6142,24.6217,15300.0
2012-11-30 14:40:00,32.46,32.47,32.45,32.45,11800.0,24.6142,24.6217,24.6066,24.6066,11800.0
2012-11-30 14:45:00,32.45,32.46,32.45,32.45,8700.0,24.6066,24.6142,24.6066,24.6066,8700.0
2012-11-30 14:50:00,32.45,32.45,32.42,32.44,34500.0,24.6066,24.6066,24.5838,24.599,34500.0
2012-11-30 14:55:00,32.45,32.46,32.44,32.45,15000.0,24.6066,24.6142,24.599,24.6066,15000.0
2012-11-30 15:00:00,32.44,32.45,32.44,32.45,20200.0,24.599,24.6066,24.599,24.6066,20200.0
2012-11-30 15:05:00,32.45,32.46,32.44,32.45,25500.0,24.6066,24.6142,24.599,24.6066,25500.0
2012-11-30 15:10:00,32.45,32.45,32.43,32.45,41600.0,24.6066,24.6066,24.5914,24.6066,41600.0
2012-11-30 15:15:00,32.44,32.47,32.44,32.47,29000.0,24.599,24.6217,24.599,24.6217,29000.0
2012-11-30 15:20:00,32.47,32.5,32.46,32.48,36800.0,24.6217,24.6445,24.6142,24.6293,36800.0
2012-11-30 15:25:00,32.48,32.52,32.48,32.51,24800.0,24.6293,24.6597,24.6293,24.6521,24800.0
2012-11-30 15:30:00,32.52,32.52,32.51,32.52,12500.0,24.6597,24.6597,24.6521,24.6597,12500.0
2012-11-30 15:35:00,32.51,32.55,32.51,32.52,50000.0,24.6521,24.6824,24.6521,24.6597,50000.0
2012-11-30 15:40:00,32.53,32.53,32.5,32.52,54600.0,24.6672,24.6672,24.6445,24.6597,54600.0
2012-11-30 15:45:00,32.52,32.54,32.51,32.54,37200.0,24.6597,24.6748,24.6521,24.6748,37200.0
2012-11-30 15:50:00,32.54,32.55,32.53,32.55,41600.0,24.6748,24.6824,24.6672,24.6824,41600.0
2012-11-30 15:55:00,32.55,32.59,32.55,32.55,178200.0,24.6824,24.7127,24.6824,24.6824,178200.0
2012-12-03 09:30:00,32.68,32.69,32.57,32.58,48900.0,24.781,24.7886,24.6976,24.7051,48900.0
2012-12-03 09:35:00,32.57,32.61,32.54,32.61,25600.0,24.6976,24.7279,24.6748,24.7279,25600.0
2012-12-03 09:40:00,32.61,32.61,32.53,32.55,21900.0,24.7279,24.7279,24.6672,24.6824,21900.0
2012-12-03 09:45:00,32.54,32.59,32.53,32.59,32600.0,24.6748,24.7127,24.6672,24.7127,32600.0
2012-12-03 09:50:00,32.58,32.59,32.46,32.48,37200.0,24.7051,24.7127,24.6142,24.6293,37200.0
2012-12-03 09:55:00,32.48,32.48,32.4,32.41,27100.0,24.6293,24.6293,24.5687,24.5762,27100.0
2012-12-03 10:00:00,32.4,32.46,32.33,32.44,49500.0,24.5687,24.6142,24.5156,24.599,49500.0
2012-12-03 10:05:00,32.45,32.56,32.44,32.55,17700.0,24.6066,24.69,24.599,24.6824,17700.0
2012-12-03 10:10:00,32.54,32.6,32.54,32.59,11900.0,24.6748,24.7203,24.6748,24.7127,11900.0
2012-12-03 10:15:00,32.59,32.59,32.58,32.59,5000.0,24.7127,24.7127,24.7051,24.7127,5000.0
2012-12-03 10:20:00,32.59,32.63,32.59,32.63,16000.0,24.7127,24.7431,24.7127,24.7431,16000.0
2012-12-03 10:25:00,32.63,32.64,32.58,32.58,26000.0,24.7431,24.7506,24.7051,24.7051,26000.0
2012-12-03 10:30:00,32.57,32.59,32.54,32.55,23300.0,24.6976,24.7127,24.6748,24.6824,23300.0
2012-12-03 10:35:00,32.54,32.57,32.54,32.55,15900.0,24.6748,24.6976,24.6748,24.6824,15900.0
2012-12-03 10:40:00,32.55,32.58,32.55,32.57,13100.0,24.6824,24.7051,24.6824,24.6976,13100.0
2012-12-03 10:45:00,32.57,32.58,32.55,32.57,10800.0,24.6976,24.7051,24.6824,24.6976,10800.0
2012-12-03 10:50:00,32.58,32.58,32.52,32.53,11600.0,24.7051,24.7051,24.6597,24.6672,11600.0
2012-12-03 10:55:00,32.53,32.57,32.52,32.57,27500.0,24.6672,24.6976,24.6597,24.6976,27500.0
2012-12-03 11:00:00,32.57,32.57,32.55,32.56,5900.0,24.6976,24.6976,24.6824,24.69,5900.0
2012-12-03 11:05:00,32.55,32.57,32.54,32.55,13300.0,24.6824,24.6976,24.6748,24.6824,13300.0
2012-12-03 11:10:00,32.55,32.56,32.54,32.55,10900.0,24.6824,24.69,24.6748,24.6824,10900.0
2012-12-03 11:15:00,32.54,32.55,32.54,32.55,5900.0,24.6748,24.6824,24.6748,24.6824,5900.0
2012-12-03 11:20:00,32.55,32.55,32.54,32.55,5100.0,24.6824,24.6824,24.6748,24.6824,5100.0
2012-12-03 11:25:00,32.55,32.55,32.53,32.55,20100.0,24.6824,24.6824,24.6672,24.6824,20100.0
2012-12-03 11:30:00,32.54,32.57,32.51,32.55,26400.0,24.6748,24.6976,24.6521,24.6824,26400.0
2012-12-03 11:35:00,32.55,32.55,32.54,32.54,4100.0,24.6824,24.6824,24.6748,24.6748,4100.0
2012-12-03 11:40:00,32.54,32.55,32.53,32.55,12900.0,24.6748,24.6824,24.6672,24.6824,12900.0
2012-12-03 11:45:00,32.54,32.56,32.54,32.55,5300.0,24.6748,24.69,24.6748,24.6824,5300.0
2012-12-03 11:50:00,32.55,32.59,32.55,32.59,12100.0,24.6824,24.7127,24.6824,24.7127,12100.0
2012-12-03 11:55:00,32.59,32.6,32.58,32.59,6100.0,24.7127,24.7203,24.7051,24.7127,6100.0
2012-12-03 12:00:00,32.6,32.6,32.58,32.59,8700.0,24.7203,24.7203,24.7051,24.7127,8700.0
2012-12-03 12:05:00,32.59,32.59,32.58,32.59,2100.0,24.7127,24.7127,24.7051,24.7127,2100.0
2012-12-03 12:10:00,32.59,32.59,32.58,32.58,8000.0,24.7127,24.7127,24.7051,24.7051,8000.0
2012-12-03 12:15:00,32.58,32.59,32.58,32.58,4600.0,24.7051,24.7127,24.7051,24.7051,4600.0
2012-12-03 12:20:00,32.58,32.6,32.58,32.59,10900.0,24.7051,24.7203,24.7051,24.7127,10900.0
2012-12-03 12:25:00,32.59,32.6,32.59,32.6,17500.0,24.7127,24.7203,24.7127,24.7203,17500.0
2012-12-03 12:30:00,32.59,32.6,32.59,32.6,10900.0,24.7127,24.7203,24.7127,24.7203,10900.0
2012-12-03 12:35:00,32.6,32.6,32.58,32.59,23100.0,24.7203,24.7203,24.7051,24.7127,23100.0
2012-12-03 12:40:00,32.58,32.59,32.58,32.59,11800.0,24.7051,24.7127,24.7051,24.7127,11800.0
2012-12-03 12:45:00,32.59,32.59,32.58,32.59,10000.0,24.7127,24.7127,24.7051,24.7127,10000.0
2012-12-03 12:50:00,32.58,32.59,32.58,32.59,4200.0,24.7051,24.7127,24.7051,24.7127,4200.0
2012-12-03 12:55:00,32.58,32.59,32.58,32.58,6000.0,24.7051,24.7127,24.7051,24.7051,6000.0
2012-12-03 13:00:00,32.58,32.58,32.55,32.57,23600.0,24.7051,24.7051,24.6824,24.6976,23600.0
2012-12-03 13:05:00,32.56,32.57,32.54,32.55,10800.0,24.69,24.6976,24.6748,24.6824,10800.0
2012-12-03 13:10:00,32.55,32.55,32.54,32.54,6900.0,24.6824,24.6824,24.6748,24.6748,6900.0
2012-12-03 13:15:00,32.54,32.55,32.54,32.55,2600.0,24.6748,24.6824,24.6748,24.6824,2600.0
2012-12-03 13:20:00,32.55,32.57,32.54,32.57,8700.0,24.6824,24.6976,24.6748,24.6976,8700.0
2012-12-03 13:25:00,32.56,32.57,32.55,32.56,8100.0,24.69,24.6976,24.6824,24.69,8100.0
2012-12-03 13:30:00,32.57,32.57,32.52,32.52,15000.0,24.6976,24.6976,24.6597,24.6597,15000.0
2012-12-03 13:35:00,32.53,32.53,32.5,32.5,15100.0,24.6672,24.6672,24.6445,24.6445,15100.0
2012-12-03 13:40:00,32.5,32.51,32.48,32.51,7200.0,24.6445,24.6521,24.6293,24.6521,7200.0
2012-12-03 13:45:00,32.51,32.51,32.51,32.51,2500.0,24.6521,24.6521,24.6521,24.6521,2500.0
2012-12-03 13:50:00,32.51,32.54,32.5,32.53,25100.0,24.6521,24.6748,24.6445,24.6672,25100.0
2012-12-03 13:55:00,32.54,32.58,32.54,32.57,19400.0,24.6748,24.7051,24.6748,24.6976,19400.0
2012-12-03 14:00:00,32.56,32.58,32.56,32.58,18000.0,24.69,24.7051,24.69,24.7051,18000.0
2012-12-03 14:05:00,32.58,32.63,32.57,32.63,45000.0,24.7051,24.7431,24.6976,24.7431,45000.0
2012-12-03 14:10:00,32.63,32.63,32.62,32.63,6700.0,24.7431,24.7431,24.7355,24.7431,6700.0
2012-12-03 14:15:00,32.62,32.64,32.62,32.64,9500.0,24.7355,24.7506,24.7355,24.7506,9500.0
2012-12-03 14:20:00,32.64,32.64,32.62,32.63,19600.0,24.7506,24.7506,24.7355,24.7431,19600.0
2012-12-03 14:25:00,32.62,32.63,32.59,32.59,39900.0,24.7355,24.7431,24.7127,24.7127,39900.0
2012-12-03 14:30:00,32.59,32.62,32.59,32.61,18500.0,24.7127,24.7355,24.7127,24.7279,18500.0
2012-12-03 14:35:00,32.6,32.61,32.58,32.58,30700.0,24.7203,24.7279,24.7051,24.7051,30700.0
2012-12-03 14:40:00,32.58,32.6,32.57,32.59,23900.0,24.7051,24.7203,24.6976,24.7127,23900.0
2012-12-03 14:45:00,32.59,32.59,32.58,32.58,19500.0,24.7127,24.7127,24.7051,24.7051,19500.0
2012-12-03 14:50:00,32.57,32.6,32.57,32.6,16700.0,24.6976,24.7203,24.6976,24.7203,16700.0
2012-12-03 14:55:00,32.59,32.6,32.59,32.6,14700.0,24.7127,24.7203,24.7127,24.7203,14700.0
2012-12-03 15:00:00,32.59,32.64,32.59,32.59,43600.0,24.7127,24.7506,24.7127,24.7127,43600.0
2012-12-03 15:05:00,32.6,32.6,32.55,32.55,21900.0,24.7203,24.7203,24.6824,24.6824,21900.0
2012-12-03 15:10:00,32.55,32.56,32.53,32.55,25500.0,24.6824,24.69,24.6672,24.6824,25500.0
2012-12-03 15:15:00,32.54,32.55,32.5,32.5,30200.0,24.6748,24.6824,24.6445,24.6445,30200.0
2012-12-03 15:20:00,32.5,32.52,32.5,32.52,18000.0,24.6445,24.6597,24.6445,24.6597,18000.0
2012-12-03 15:25:00,32.52,32.52,32.5,32.5,14800.0,24.6597,24.6597,24.6445,24.6445,14800.0
2012-12-03 15:30:00,32.51,32.53,32.48,32.52,25900.0,24.6521,24.6672,24.6293,24.6597,25900.0
2012-12-03 15:35:00,32.52,32.57,32.52,32.55,37000.0,24.6597,24.6976,24.6597,24.6824,37000.0
2012-12-03 15:40:00,32.54,32.57,32.54,32.56,35600.0,24.6748,24.6976,24.6748,24.69,35600.0
2012-12-03 15:45:00,32.57,32.59,32.56,32.57,40000.0,24.6976,24.7127,24.69,24.6976,40000.0
2012-12-03 15:50:00,32.56,32.59,32.56,32.57,49500.0,24.69,24.7127,24.69,24.6976,49500.0
2012-12-03 15:55:00,32.57,32.57,32.53,32.53,159900.0,24.6976,24.6976,24.6672,24.6672,159900.0
2012-12-04 09:30:00,32.5,32.55,32.48,32.52,33100.0,24.6445,24.6824,24.6293,24.6597,33100.0
2012-12-04 09:35:00,32.51,32.56,32.48,32.54,8300.0,24.6521,24.69,24.6293,24.6748,8300.0
2012-12-04 09:40:00,32.54,32.64,32.54,32.62,9200.0,24.6748,24.7506,24.6748,24.7355,9200.0
2012-12-04 09:45:00,32.61,32.66,32.61,32.62,16400.0,24.7279,24.7658,24.7279,24.7355,16400.0
2012-12-04 09:50:00,32.62,32.66,32.62,32.64,16200.0,24.7355,24.7658,24.7355,24.7506,16200.0
2012-12-04 09:55:00,32.64,32.67,32.63,32.65,21700.0,24.7506,24.7734,24.7431,24.7582,21700.0
2012-12-04 10:00:00,32.64,32.64,32.61,32.63,9500.0,24.7506,24.7506,24.7279,24.7431,9500.0
2012-12-04 10:05:00,32.62,32.7,32.62,32.7,32200.0,24.7355,24.7961,24.7355,24.7961,32200.0
2012-12-04 10:10:00,32.69,32.74,32.68,32.73,30900.0,24.7886,24.8265,24.781,24.8189,30900.0
2012-12-04 10:15:00,32.72,32.73,32.69,32.73,27700.0,24.8113,24.8189,24.7886,24.8189,27700.0
2012-12-04 10:20:00,32.72,32.72,32.69,32.69,9600.0,24.8113,24.8113,24.7886,24.7886,9600.0
2012-12-04 10:25:00,32.68,32.71,32.65,32.65,23000.0,24.781,24.8037,24.7582,24.7582,23000.0
2012-12-04 10:30:00,32.65,32.7,32.65,32.69,15900.0,24.7582,24.7961,24.7582,24.7886,15900.0
2012-12-04 10:35:00,32.68,32.68,32.65,32.66,15100.0,24.781,24.781,24.7582,24.7658,15100.0
2012-12-04 10:40:00,32.66,32.67,32.65,32.66,13400.0,24.7658,24.7734,24.7582,24.7658,13400.0
2012-12-04 10:45:00,32.67,32.68,32.65,32.68,15300.0,24.7734,24.781,24.7582,24.781,15300.0
2012-12-04 10:50:00,32.67,32.67,32.66,32.67,5400.0,24.7734,24.7734,24.7658,24.7734,5400.0
2012-12-04 10:55:00,32.67,32.7,32.67,32.69,26800.0,24.7734,24.7961,24.7734,24.7886,26800.0
2012-12-04 11:00:00,32.69,32.69,32.65,32.66,20900.0,24.7886,24.7886,24.7582,24.7658,20900.0
2012-12-04 11:05:00,32.65,32.66,32.65,32.66,9800.0,24.7582,24.7658,24.7582,24.7658,9800.0
2012-12-04 11:10:00,32.66,32.66,32.64,32.65,37100.0,24.7658,24.7658,24.7506,24.7582,37100.0
2012-12-04 11:15:00,32.64,32.73,32.64,32.72,45100.0,24.7506,24.8189,24.7506,24.8113,45100.0
2012-12-04 11:20:00,32.71,32.72,32.69,32.69,21600.0,24.8037,24.8113,24.7886,24.7886,21600.0
2012-12-04 11:25:00,32.69,32.72,32.69,32.7,14300.0,24.7886,24.8113,24.7886,24.7961,14300.0
2012-12-04 11:30:00,32.69,32.71,32.68,32.71,16400.0,24.7886,24.8037,24.781,24.8037,16400.0
2012-12-04 11:35:00,32.7,32.71,32.68,32.68,8700.0,24.7961,24.8037,24.781,24.781,8700.0
2012-12-04 11:40:00,32.69,32.71,32.68,32.7,27700.0,24.7886,24.8037,24.781,24.7961,27700.0
2012-12-04 11:45:00,32.7,32.71,32.7,32.7,22100.0,24.7961,24.8037,24.7961,24.7961,22100.0
2012-12-04 11:50:00,32.7,32.71,32.7,32.7,18100.0,24.7961,24.8037,24.7961,24.7961,18100.0
2012-12-04 11:55:00,32.7,32.72,32.7,32.71,34600.0,24.7961,24.8113,24.7961,24.8037,34600.0
2012-12-04 12:00:00,32.71,32.72,32.7,32.7,55300.0,24.8037,24.8113,24.7961,24.7961,55300.0
2012-12-04 12:05:00,32.7,32.71,32.69,32.7,28600.0,24.7961,24.8037,24.7886,24.7961,28600.0
2012-12-04 12:10:00,32.7,32.71,32.7,32.7,19400.0,24.7961,24.8037,24.7961,24.7961,19400.0
2012-12-04 12:15:00,32.7,32.71,32.7,32.7,12300.0,24.7961,24.8037,24.7961,24.7961,12300.0
2012-12-04 12:20:00,32.7,32.71,32.69,32.69,17400.0,24.7961,24.8037,24.7886,24.7886,17400.0
2012-12-04 12:25:00,32.7,32.73,32.69,32.72,46500.0,24.7961,24.8189,24.7886,24.8113,46500.0
2012-12-04 12:30:00,32.72,32.73,32.69,32.73,21600.0,24.8113,24.8189,24.7886,24.8189,21600.0
2012-12-04 12:35:00,32.72,32.73,32.68,32.68,16600.0,24.8113,24.8189,24.781,24.781,16600.0
2012-12-04 12:40:00,32.69,32.7,32.68,32.7,8000.0,24.7886,24.7961,24.781,24.7961,8000.0
2012-12-04 12:45:00,32.7,32.72,32.69,32.7,22300.0,24.7961,24.8113,24.7886,24.7961,22300.0
2012-12-04 12:50:00,32.71,32.71,32.68,32.7,24400.0,24.8037,24.8037,24.781,24.7961,24400.0
2012-12-04 12:55:00,32.7,32.7,32.68,32.7,19600.0,24.7961,24.7961,24.781,24.7961,19600.0
2012-12-04 13:00:00,32.69,32.7,32.69,32.7,52200.0,24.7886,24.7961,24.7886,24.7961,52200.0
2012-12-04 13:05:00,32.69,32.73,32.69,32.72,23700.0,24.7886,24.8189,24.7886,24.8113,23700.0
2012-12-04 13:10:00,32.72,32.72,32.71,32.71,5700.0,24.8113,24.8113,24.8037,24.8037,5700.0
2012-12-04 13:15:00,32.72,32.72,32.7,32.7,11100.0,24.8113,24.8113,24.7961,24.7961,11100.0
2012-12-04 13:20:00,32.7,32.72,32.7,32.72,14300.0,24.7961,24.8113,24.7961,24.8113,14300.0
2012-12-04 13:25:00,32.72,32.73,32.71,32.73,4800.0,24.8113,24.8189,24.8037,24.8189,4800.0
2012-12-04 13:30:00,32.73,32.73,32.72,32.73,2600.0,24.8189,24.8189,24.8113,24.8189,2600.0
2012-12-04 13:35:00,32.73,32.74,32.72,32.72,16000.0,24.8189,24.8265,24.8113,24.8113,16000.0
2012-12-04 13:40:00,32.72,32.75,32.72,32.72,19100.0,24.8113,24.8341,24.8113,24.8113,19100.0
2012-12-04 13:45:00,32.73,32.73,32.72,32.72,17600.0,24.8189,24.8189,24.8113,24.8113,17600.0
2012-12-04 13:50:00,32.72,32.75,32.72,32.74,17200.0,24.8113,24.8341,24.8113,24.8265,17200.0
2012-12-04 13:55:00,32.74,32.75,32.73,32.75,39100.0,24.8265,24.8341,24.8189,24.8341,39100.0
2012-12-04 14:00:00,32.75,32.75,32.74,32.75,43000.0,24.8341,24.8341,24.8265,24.8341,43000.0
2012-12-04 14:05:00,32.75,32.76,32.74,32.76,51300.0,24.8341,24.8416,24.8265,24.8416,51300.0
2012-12-04 14:10:00,32.75,32.76,32.74,32.75,15900.0,24.8341,24.8416,24.8265,24.8341,15900.0
2012-12-04 14:15:00,32.76,32.76,32.75,32.75,8800.0,24.8416,24.8416,24.8341,24.8341,8800.0
2012-12-04 14:20:00,32.75,32.76,32.75,32.76,7300.0,24.8341,24.8416,24.8341,24.8416,7300.0
2012-12-04 14:25:00,32.75,32.76,32.74,32.74,17900.0,24.8341,24.8416,24.8265,24.8265,17900.0
2012-12-04 14:30:00,32.73,32.75,32.73,32.75,17900.0,24.8189,24.8341,24.8189,24.8341,17900.0
2012-12-04 14:35:00,32.75,32.75,32.73,32.73,9600.0,24.8341,24.8341,24.8189,24.8189,9600.0
2012-12-04 14:40:00,32.73,32.75,32.72,32.73,38700.0,24.8189,24.8341,24.8113,24.8189,38700.0
2012-12-04 14:45:00,32.72,32.72,32.71,32.71,9400.0,24.8113,24.8113,24.8037,24.8037,9400.0
2012-12-04 14:50:00,32.71,32.72,32.71,32.71,16800.0,24.8037,24.8113,24.8037,24.8037,16800.0
2012-12-04 14:55:00,32.71,32.72,32.7,32.7,26000.0,24.8037,24.8113,24.7961,24.7961,26000.0
2012-12-04 15:00:00,32.71,32.71,32.7,32.7,24400.0,24.8037,24.8037,24.7961,24.7961,24400.0
2012-12-04 15:05:00,32.7,32.71,32.7,32.7,20700.0,24.7961,24.8037,24.7961,24.7961,20700.0
2012-12-04 15:10:00,32.7,32.71,32.69,32.7,56600.0,24.7961,24.8037,24.7886,24.7961,56600.0
2012-12-04 15:15:00,32.7,32.71,32.69,32.69,46100.0,24.7961,24.8037,24.7886,24.7886,46100.0
2012-12-04 15:20:00,32.69,32.69,32.68,32.69,32000.0,24.7886,24.7886,24.781,24.7886,32000.0
2012-12-04 15:25:00,32.69,32.7,32.69,32.69,25600.0,24.7886,24.7961,24.7886,24.7886,25600.0
2012-12-04 15:30:00,32.69,32.7,32.68,32.69,25200.0,24.7886,24.7961,24.781,24.7886,25200.0
2012-12-04 15:35:00,32.69,32.69,32.66,32.66,62200.0,24.7886,24.7886,24.7658,24.7658,62200.0
2012-12-04 15:40:00,32.66,32.67,32.66,32.66,19800.0,24.7658,24.7734,24.7658,24.7658,19800.0
2012-12-04 15:45:00,32.66,32.67,32.66,32.66,59800.0,24.7658,24.7734,24.7658,24.7658,59800.0
2012-12-04 15:50:00,32.66,32.67,32.62,32.62,171100.0,24.7658,24.7734,24.7355,24.7355,171100.0
2012-12-04 15:55:00,32.63,32.66,32.62,32.64,85500.0,24.7431,24.7658,24.7355,24.7506,85500.0
2012-12-05 09:30:00,33.17,33.43,33.09,33.38,234400.0,25.1525,25.3497,25.0919,25.3118,234400.0
2012-12-05 09:35:00,33.39,33.55,33.36,33.55,109800.0,25.3194,25.4407,25.2966,25.4407,109800.0
2012-12-05 09:40:00,33.56,33.63,33.53,33.61,118900.0,25.4483,25.5014,25.4255,25.4862,118900.0
2012-12-05 09:45:00,33.61,33.66,33.57,33.64,131700.0,25.4862,25.5241,25.4559,25.5089,131700.0
2012-12-05 09:50:00,33.63,33.64,33.4,33.62,228500.0,25.5014,25.5089,25.3269,25.4938,228500.0
2012-12-05 09:55:00,33.62,33.69,33.61,33.61,99500.0,25.4938,25.5469,25.4862,25.4862,99500.0
2012-12-05 10:00:00,33.62,33.7,33.61,33.61,105500.0,25.4938,25.5544,25.4862,25.4862,105500.0
2012-12-05 10:05:00,33.61,33.64,33.57,33.61,350800.0,25.4862,25.5089,25.4559,25.4862,350800.0
2012-12-05 10:10:00,33.6,33.62,33.55,33.57,253000.0,25.4786,25.4938,25.4407,25.4559,253000.0
2012-12-05 10:15:00,33.57,33.61,33.57,33.57,46100.0,25.4559,25.4862,25.4559,25.4559,46100.0
2012-12-05 10:20:00,33.57,33.58,33.47,33.5,139500.0,25.4559,25.4634,25.38,25.4028,139500.0
2012-12-05 10:25:00,33.5,33.51,33.43,33.45,255100.0,25.4028,25.4104,25.3497,25.3649,255100.0
2012-12-05 10:30:00,33.44,33.48,33.41,33.45,108200.0,25.3573,25.3876,25.3345,25.3649,108200.0
2012-12-05 10:35:00,33.45,33.49,33.45,33.45,27600.0,25.3649,25.3952,25.3649,25.3649,27600.0
2012-12-05 10:40:00,33.46,33.46,33.38,33.4,40400.0,25.3724,25.3724,25.3118,25.3269,40400.0
2012-12-05 10:45:00,33.4,33.45,33.39,33.43,76300.0,25.3269,25.3649,25.3194,25.3497,76300.0
2012-12-05 10:50:00,33.42,33.43,33.39,33.4,55900.0,25.3421,25.3497,25.3194,25.3269,55900.0
2012-12-05 10:55:00,33.39,33.4,33.32,33.35,140400.0,25.3194,25.3269,25.2663,25.289,140400.0
2012-12-05 11:00:00,33.35,33.35,33.32,33.33,36100.0,25.289,25.289,25.2663,25.2739,36100.0
2012-12-05 11:05:00,33.34,33.35,33.29,33.32,142200.0,25.2815,25.289,25.2435,25.2663,142200.0
2012-12-05 11:10:00,33.32,33.4,33.31,33.32,49500.0,25.2663,25.3269,25.2587,25.2663,49500.0
2012-12-05 11:15:00,33.32,33.32,33.27,33.28,30700.0,25.2663,25.2663,25.2284,25.236,30700.0
2012-12-05 11:20:00,33.28,33.28,33.23,33.27,37300.0,25.236,25.236,25.198,25.2284,37300.0
2012-12-05 11:25:00,33.27,33.38,33.26,33.35,66800.0,25.2284,25.3118,25.2208,25.289,66800.0
2012-12-05 11:30:00,33.34,33.43,33.34,33.36,26000.0,25.2815,25.3497,25.2815,25.2966,26000.0
2012-12-05 11:35:00,33.35,33.38,33.33,33.38,26500.0,25.289,25.3118,25.2739,25.3118,26500.0
2012-12-05 11:40:00,33.38,33.42,33.34,33.42,56900.0,25.3118,25.3421,25.2815,25.3421,56900.0
2012-12-05 11:45:00,33.42,33.44,33.4,33.4,16400.0,25.3421,25.3573,25.3269,25.3269,16400.0
2012-12-05 11:50:00,33.4,33.43,33.4,33.43,24900.0,25.3269,25.3497,25.3269,25.3497,24900.0
2012-12-05 11:55:00,33.43,33.49,33.4,33.43,29100.0,25.3497,25.3952,25.3269,25.3497,29100.0
2012-12-05 12:00:00,33.42,33.46,33.41,33.41,33200.0,25.3421,25.3724,25.3345,25.3345,33200.0
2012-12-05 12:05:00,33.42,33.47,33.41,33.44,24100.0,25.3421,25.38,25.3345,25.3573,24100.0
2012-12-05 12:10:00,33.44,33.44,33.42,33.43,16800.0,25.3573,25.3573,25.3421,25.3497,16800.0
2012-12-05 12:15:00,33.43,33.43,33.41,33.43,13000.0,25.3497,25.3497,25.3345,25.3497,13000.0
2012-12-05 12:20:00,33.43,33.45,33.42,33.44,99400.0,25.3497,25.3649,25.3421,25.3573,99400.0
2012-12-05 12:25:00,33.43,33.46,33.42,33.44,31600.0,25.3497,25.3724,25.3421,25.3573,31600.0
2012-12-05 12:30:00,33.44,33.53,33.44,33.53,58000.0,25.3573,25.4255,25.3573,25.4255,58000.0
2012-12-05 12:35:00,33.53,33.6,33.52,33.54,30800.0,25.4255,25.4786,25.4179,25.4331,30800.0
2012-12-05 12:40:00,33.55,33.6,33.53,33.6,36200.0,25.4407,25.4786,25.4255,25.4786,36200.0
2012-12-05 12:45:00,33.6,33.6,33.57,33.59,19100.0,25.4786,25.4786,25.4559,25.471,19100.0
2012-12-05 12:50:00,33.59,33.6,33.58,33.59,12400.0,25.471,25.4786,25.4634,25.471,12400.0
2012-12-05 12:55:00,33.59,33.59,33.54,33.54,29100.0,25.471,25.471,25.4331,25.4331,29100.0
2012-12-05 13:00:00,33.55,33.56,33.53,33.55,23000.0,25.4407,25.4483,25.4255,25.4407,23000.0
2012-12-05 13:05:00,33.56,33.58,33.54,33.55,33800.0,25.4483,25.4634,25.4331,25.4407,33800.0
2012-12-05 13:10:00,33.55,33.56,33.51,33.52,32100.0,25.4407,25.4483,25.4104,25.4179,32100.0
2012-12-05 13:15:00,33.52,33.54,33.52,33.52,14100.0,25.4179,25.4331,25.4179,25.4179,14100.0
2012-12-05 13:20:00,33.51,33.53,33.51,33.52,8500.0,25.4104,25.4255,25.4104,25.4179,8500.0
2012-12-05 13:25:00,33.53,33.58,33.52,33.57,11800.0,25.4255,25.4634,25.4179,25.4559,11800.0
2012-12-05 13:30:00,33.57,33.59,33.56,33.58,12000.0,25.4559,25.471,25.4483,25.4634,12000.0
2012-12-05 13:35:00,33.58,33.58,33.56,33.58,32900.0,25.4634,25.4634,25.4483,25.4634,32900.0
2012-12-05 13:40:00,33.57,33.59,33.57,33.59,15500.0,25.4559,25.471,25.4559,25.471,15500.0
2012-12-05 13:45:00,33.59,33.59,33.57,33.59,15600.0,25.471,25.471,25.4559,25.471,15600.0
2012-12-05 13:50:00,33.59,33.6,33.58,33.6,13500.0,25.471,25.4786,25.4634,25.4786,13500.0
2012-12-05 13:55:00,33.6,33.6,33.58,33.59,31400.0,25.4786,25.4786,25.4634,25.471,31400.0
2012-12-05 14:00:00,33.59,33.6,33.56,33.56,25600.0,25.471,25.4786,25.4483,25.4483,25600.0
2012-12-05 14:05:00,33.57,33.59,33.56,33.58,13700.0,25.4559,25.471,25.4483,25.4634,13700.0
2012-12-05 14:10:00,33.58,33.59,33.57,33.58,19400.0,25.4634,25.471,25.4559,25.4634,19400.0
2012-12-05 14:15:00,33.57,33.59,33.56,33.58,26300.0,25.4559,25.471,25.4483,25.4634,26300.0
2012-12-05 14:20:00,33.58,33.59,33.56,33.56,13300.0,25.4634,25.471,25.4483,25.4483,13300.0
2012-12-05 14:25:00,33.57,33.57,33.56,33.57,13700.0,25.4559,25.4559,25.4483,25.4559,13700.0
2012-12-05 14:30:00,33.56,33.58,33.56,33.58,25800.0,25.4483,25.4634,25.4483,25.4634,25800.0
2012-12-05 14:35:00,33.58,33.59,33.57,33.58,22600.0,25.4634,25.471,25.4559,25.4634,22600.0
2012-12-05 14:40:00,33.59,33.6,33.57,33.58,16900.0,25.471,25.4786,25.4559,25.4634,16900.0
2012-12-05 14:45:00,33.58,33.59,33.57,33.59,31300.0,25.4634,25.471,25.4559,25.471,31300.0
2012-12-05 14:50:00,33.59,33.6,33.59,33.59,18800.0,25.471,25.4786,25.471,25.471,18800.0
2012-12-05 14:55:00,33.59,33.6,33.58,33.59,24700.0,25.471,25.4786,25.4634,25.471,24700.0
2012-12-05 15:00:00,33.59,33.6,33.58,33.59,32500.0,25.471,25.4786,25.4634,25.471,32500.0
2012-12-05 15:05:00,33.59,33.63,33.58,33.63,87200.0,25.471,25.5014,25.4634,25.5014,87200.0
2012-12-05 15:10:00,33.63,33.64,33.61,33.64,40800.0,25.5014,25.5089,25.4862,25.5089,40800.0
2012-12-05 15:15:00,33.64,33.65,33.62,33.63,28000.0,25.5089,25.5165,25.4938,25.5014,28000.0
2012-12-05 15:20:00,33.62,33.63,33.6,33.62,29600.0,25.4938,25.5014,25.4786,25.4938,29600.0
2012-12-05 15:25:00,33.63,33.65,33.62,33.65,28700.0,25.5014,25.5165,25.4938,25.5165,28700.0
2012-12-05 15:30:00,33.65,33.65,33.62,33.63,61600.0,25.5165,25.5165,25.4938,25.5014,61600.0
2012-12-05 15:35:00,33.63,33.63,33.61,33.61,29600.0,25.5014,25.5014,25.4862,25.4862,29600.0
2012-12-05 15:40:00,33.62,33.62,33.6,33.61,56700.0,25.4938,25.4938,25.4786,25.4862,56700.0
2012-12-05 15:45:00,33.61,33.61,33.57,33.6,89100.0,25.4862,25.4862,25.4559,25.4786,89100.0
2012-12-05 15:50:00,33.6,33.6,33.59,33.59,57500.0,25.4786,25.4786,25.471,25.471,57500.0
2012-12-05 15:55:00,33.59,33.6,33.5,33.53,257500.0,25.471,25.4786,25.4028,25.4255,257500.0
2012-12-06 09:30:00,33.61,33.64,33.56,33.6,59000.0,25.4862,25.5089,25.4483,25.4786,59000.0
2012-12-06 09:35:00,33.6,33.62,33.58,33.59,12600.0,25.4786,25.4938,25.4634,25.471,12600.0
2012-12-06 09:40:00,33.6,33.67,33.56,33.57,23500.0,25.4786,25.5317,25.4483,25.4559,23500.0
2012-12-06 09:45:00,33.56,33.66,33.55,33.66,34700.0,25.4483,25.5241,25.4407,25.5241,34700.0
2012-12-06 09:50:00,33.65,33.67,33.62,33.65,22500.0,25.5165,25.5317,25.4938,25.5165,22500.0
2012-12-06 09:55:00,33.65,33.65,33.62,33.63,29600.0,25.5165,25.5165,25.4938,25.5014,29600.0
2012-12-06 10:00:00,33.63,33.63,33.55,33.58,74900.0,25.5014,25.5014,25.4407,25.4634,74900.0
2012-12-06 10:05:00,33.58,33.65,33.58,33.61,44300.0,25.4634,25.5165,25.4634,25.4862,44300.0
2012-12-06 10:10:00,33.61,33.64,33.61,33.63,25100.0,25.4862,25.5089,25.4862,25.5014,25100.0
2012-12-06 10:15:00,33.62,33.65,33.62,33.63,21400.0,25.4938,25.5165,25.4938,25.5014,21400.0
2012-12-06 10:20:00,33.62,33.66,33.61,33.66,23500.0,25.4938,25.5241,25.4862,25.5241,23500.0
2012-12-06 10:25:00,33.66,33.66,33.59,33.6,28000.0,25.5241,25.5241,25.471,25.4786,28000.0
2012-12-06 10:30:00,33.6,33.65,33.59,33.64,175100.0,25.4786,25.5165,25.471,25.5089,175100.0
2012-12-06 10:35:00,33.65,33.68,33.64,33.68,39000.0,25.5165,25.5393,25.5089,25.5393,39000.0
2012-12-06 10:40:00,33.68,33.69,33.67,33.69,44200.0,25.5393,25.5469,25.5317,25.5469,44200.0
2012-12-06 10:45:00,33.68,33.69,33.66,33.68,35800.0,25.5393,25.5469,25.5241,25.5393,35800.0
2012-12-06 10:50:00,33.68,33.7,33.67,33.67,54100.0,25.5393,25.5544,25.5317,25.5317,54100.0
2012-12-06 10:55:00,33.67,33.7,33.67,33.67,24300.0,25.5317,25.5544,25.5317,25.5317,24300.0
2012-12-06 11:00:00,33.68,33.68,33.66,33.67,15800.0,25.5393,25.5393,25.5241,25.5317,15800.0
2012-12-06 11:05:00,33.66,33.67,33.65,33.66,12900.0,25.5241,25.5317,25.5165,25.5241,12900.0
2012-12-06 11:10:00,33.66,33.69,33.65,33.69,14400.0,25.5241,25.5469,25.5165,25.5469,14400.0
2012-12-06 11:15:00,33.68,33.7,33.68,33.7,16500.0,25.5393,25.5544,25.5393,25.5544,16500.0
2012-12-06 11:20:00,33.7,33.72,33.69,33.72,41100.0,25.5544,25.5696,25.5469,25.5696,41100.0
2012-12-06 11:25:00,33.71,33.72,33.67,33.67,23100.0,25.562,25.5696,25.5317,25.5317,23100.0
2012-12-06 11:30:00,33.67,33.69,33.65,33.65,33300.0,25.5317,25.5469,25.5165,25.5165,33300.0
2012-12-06 11:35:00,33.66,33.7,33.65,33.7,20400.0,25.5241,25.5544,25.5165,25.5544,20400.0
2012-12-06 11:40:00,33.7,33.73,33.69,33.72,26300.0,25.5544,25.5772,25.5469,25.5696,26300.0
2012-12-06 11:45:00,33.71,33.72,33.7,33.7,12900.0,25.562,25.5696,25.5544,25.5544,12900.0
2012-12-06 11:50:00,33.7,33.72,33.7,33.72,8800.0,25.5544,25.5696,25.5544,25.5696,8800.0
2012-12-06 11:55:00,33.72,33.73,33.71,33.73,11400.0,25.5696,25.5772,25.562,25.5772,11400.0
2012-12-06 12:00:00,33.72,33.75,33.72,33.74,36900.0,25.5696,25.5924,25.5696,25.5848,36900.0
2012-12-06 12:05:00,33.75,33.77,33.74,33.77,19600.0,25.5924,25.6075,25.5848,25.6075,19600.0
2012-12-06 12:10:00,33.77,33.77,33.76,33.77,9000.0,25.6075,25.6075,25.5999,25.6075,9000.0
2012-12-06 12:15:00,33.76,33.77,33.75,33.75,10600.0,25.5999,25.6075,25.5924,25.5924,10600.0
2012-12-06 12:20:00,33.75,33.77,33.75,33.76,17300.0,25.5924,25.6075,25.5924,25.5999,17300.0
2012-12-06 12:25:00,33.76,33.77,33.74,33.74,15100.0,25.5999,25.6075,25.5848,25.5848,15100.0
2012-12-06 12:30:00,33.74,33.75,33.7,33.72,26900.0,25.5848,25.5924,25.5544,25.5696,26900.0
2012-12-06 12:35:00,33.72,33.72,33.7,33.7,29400.0,25.5696,25.5696,25.5544,25.5544,29400.0
2012-12-06 12:40:00,33.71,33.71,33.62,33.62,67700.0,25.562,25.562,25.4938,25.4938,67700.0
2012-12-06 12:45:00,33.62,33.62,33.5,33.53,175100.0,25.4938,25.4938,25.4028,25.4255,175100.0
2012-12-06 12:50:00,33.53,33.53,33.4,33.42,94800.0,25.4255,25.4255,25.3269,25.3421,94800.0
2012-12-06 12:55:00,33.42,33.42,33.35,33.4,108400.0,25.3421,25.3421,25.289,25.3269,108400.0
2012-12-06 13:00:00,33.39,33.45,33.39,33.45,22900.0,25.3194,25.3649,25.3194,25.3649,22900.0
2012-12-06 13:05:00,33.45,33.5,33.45,33.47,40500.0,25.3649,25.4028,25.3649,25.38,40500.0
2012-12-06 13:10:00,33.47,33.49,33.43,33.43,27300.0,25.38,25.3952,25.3497,25.3497,27300.0
2012-12-06 13:15:00,33.43,33.48,33.41,33.48,62300.0,25.3497,25.3876,25.3345,25.3876,62300.0
2012-12-06 13:20:00,33.48,33.58,33.48,33.57,197700.0,25.3876,25.4634,25.3876,25.4559,197700.0
2012-12-06 13:25:00,33.58,33.58,33.51,33.51,66700.0,25.4634,25.4634,25.4104,25.4104,66700.0
2012-12-06 13:30:00,33.51,33.56,33.5,33.56,28300.0,25.4104,25.4483,25.4028,25.4483,28300.0
2012-12-06 13:35:00,33.56,33.6,33.56,33.58,29800.0,25.4483,25.4786,25.4483,25.4634,29800.0
2012-12-06 13:40:00,33.58,33.6,33.58,33.59,17700.0,25.4634,25.4786,25.4634,25.471,17700.0
2012-12-06 13:45:00,33.6,33.62,33.59,33.6,33700.0,25.4786,25.4938,25.471,25.4786,33700.0
2012-12-06 13:50:00,33.6,33.61,33.58,33.58,38900.0,25.4786,25.4862,25.4634,25.4634,38900.0
2012-12-06 13:55:00,33.59,33.6,33.56,33.6,29100.0,25.471,25.4786,25.4483,25.4786,29100.0
2012-12-06 14:00:00,33.6,33.61,33.58,33.59,31200.0,25.4786,25.4862,25.4634,25.471,31200.0
2012-12-06 14:05:00,33.59,33.61,33.58,33.59,25200.0,25.471,25.4862,25.4634,25.471,25200.0
2012-12-06 14:10:00,33.6,33.65,33.6,33.63,23300.0,25.4786,25.5165,25.4786,25.5014,23300.0
2012-12-06 14:15:00,33.63,33.66,33.63,33.66,18300.0,25.5014,25.5241,25.5014,25.5241,18300.0
2012-12-06 14:20:00,33.66,33.67,33.65,33.66,18200.0,25.5241,25.5317,25.5165,25.5241,18200.0
2012-12-06 14:25:00,33.67,33.68,33.64,33.68,27200.0,25.5317,25.5393,25.5089,25.5393,27200.0
2012-12-06 14:30:00,33.67,33.68,33.64,33.67,28900.0,25.5317,25.5393,25.5089,25.5317,28900.0
2012-12-06 14:35:00,33.67,33.68,33.64,33.65,101300.0,25.5317,25.5393,25.5089,25.5165,101300.0
2012-12-06 14:40:00,33.65,33.65,33.62,33.63,42100.0,25.5165,25.5165,25.4938,25.5014,42100.0
2012-12-06 14:45:00,33.63,33.65,33.59,33.59,36100.0,25.5014,25.5165,25.471,25.471,36100.0
2012-12-06 14:50:00,33.6,33.62,33.59,33.6,137900.0,25.4786,25.4938,25.471,25.4786,137900.0
2012-12-06 14:55:00,33.6,33.62,33.58,33.61,122100.0,25.4786,25.4938,25.4634,25.4862,122100.0
2012-12-06 15:00:00,33.62,33.64,33.59,33.59,36100.0,25.4938,25.5089,25.471,25.471,36100.0
2012-12-06 15:05:00,33.59,33.6,33.59,33.6,16000.0,25.471,25.4786,25.471,25.4786,16000.0
2012-12-06 15:10:00,33.59,33.6,33.59,33.6,6800.0,25.471,25.4786,25.471,25.4786,6800.0
2012-12-06 15:15:00,33.6,33.6,33.59,33.6,20400.0,25.4786,25.4786,25.471,25.4786,20400.0
2012-12-06 15:20:00,33.6,33.61,33.58,33.59,47100.0,25.4786,25.4862,25.4634,25.471,47100.0
2012-12-06 15:25:00,33.6,33.6,33.59,33.59,54500.0,25.4786,25.4786,25.471,25.471,54500.0
2012-12-06 15:30:00,33.59,33.65,33.59,33.65,53400.0,25.471,25.5165,25.471,25.5165,53400.0
2012-12-06 15:35:00,33.65,33.67,33.64,33.65,29500.0,25.5165,25.5317,25.5089,25.5165,29500.0
2012-12-06 15:40:00,33.64,33.66,33.64,33.66,15600.0,25.5089,25.5241,25.5089,25.5241,15600.0
2012-12-06 15:45:00,33.66,33.69,33.66,33.69,62500.0,25.5241,25.5469,25.5241,25.5469,62500.0
2012-12-06 15:50:00,33.68,33.69,33.66,33.66,65800.0,25.5393,25.5469,25.5241,25.5241,65800.0
2012-12-06 15:55:00,33.66,33.69,33.65,33.69,116700.0,25.5241,25.5469,25.5165,25.5469,116700.0
2012-12-07 09:30:00,33.79,33.79,33.64,33.76,43600.0,25.6227,25.6227,25.5089,25.5999,43600.0
2012-12-07 09:35:00,33.75,33.83,33.75,33.8,35200.0,25.5924,25.653,25.5924,25.6303,35200.0
2012-12-07 09:40:00,33.81,33.87,33.8,33.86,43600.0,25.6378,25.6833,25.6303,25.6758,43600.0
2012-12-07 09:45:00,33.86,33.86,33.83,33.85,53800.0,25.6758,25.6758,25.653,25.6682,53800.0
2012-12-07 09:50:00,33.86,33.9,33.84,33.86,32400.0,25.6758,25.7061,25.6606,25.6758,32400.0
2012-12-07 09:55:00,33.85,33.89,33.8,33.88,94000.0,25.6682,25.6985,25.6303,25.6909,94000.0
2012-12-07 10:00:00,33.89,33.93,33.88,33.91,51500.0,25.6985,25.7288,25.6909,25.7137,51500.0
2012-12-07 10:05:00,33.91,33.98,33.9,33.95,52700.0,25.7137,25.7668,25.7061,25.744,52700.0
2012-12-07 10:10:00,33.95,33.95,33.89,33.92,47600.0,25.744,25.744,25.6985,25.7213,47600.0
2012-12-07 10:15:00,33.92,33.97,33.91,33.96,33300.0,25.7213,25.7592,25.7137,25.7516,33300.0
2012-12-07 10:20:00,33.96,33.97,33.93,33.96,28800.0,25.7516,25.7592,25.7288,25.7516,28800.0
2012-12-07 10:25:00,33.96,33.98,33.95,33.96,59800.0,25.7516,25.7668,25.744,25.7516,59800.0
2012-12-07 10:30:00,33.97,33.97,33.89,33.89,50000.0,25.7592,25.7592,25.6985,25.6985,50000.0
2012-12-07 10:35:00,33.89,33.91,33.87,33.88,44700.0,25.6985,25.7137,25.6833,25.6909,44700.0
2012-12-07 10:40:00,33.88,33.93,33.87,33.93,37500.0,25.6909,25.7288,25.6833,25.7288,37500.0
2012-12-07 10:45:00,33.93,33.94,33.89,33.9,49700.0,25.7288,25.7364,25.6985,25.7061,49700.0
2012-12-07 10:50:00,33.89,33.9,33.88,33.9,47900.0,25.6985,25.7061,25.6909,25.7061,47900.0
2012-12-07 10:55:00,33.89,33.9,33.86,33.88,52000.0,25.6985,25.7061,25.6758,25.6909,52000.0
2012-12-07 11:00:00,33.87,33.9,33.83,33.9,82100.0,25.6833,25.7061,25.653,25.7061,82100.0
2012-12-07 11:05:00,33.89,33.92,33.89,33.9,22100.0,25.6985,25.7213,25.6985,25.7061,22100.0
2012-12-07 11:10:00,33.9,33.91,33.89,33.91,14400.0,25.7061,25.7137,25.6985,25.7137,14400.0
2012-12-07 11:15:00,33.91,33.94,33.91,33.93,17300.0,25.7137,25.7364,25.7137,25.7288,17300.0
2012-12-07 11:20:00,33.93,33.99,33.92,33.96,52400.0,25.7288,25.7743,25.7213,25.7516,52400.0
2012-12-07 11:25:00,33.97,33.98,33.96,33.98,16000.0,25.7592,25.7668,25.7516,25.7668,16000.0
2012-12-07 11:30:00,33.98,33.99,33.97,33.98,39100.0,25.7668,25.7743,25.7592,25.7668,39100.0
2012-12-07 11:35:00,33.99,34.06,33.98,34.03,163600.0,25.7743,25.8274,25.7668,25.8047,163600.0
2012-12-07 11:40:00,34.04,34.08,34.03,34.08,75600.0,25.8123,25.8426,25.8047,25.8426,75600.0
2012-12-07 11:45:00,34.07,34.09,34.06,34.07,24100.0,25.835,25.8502,25.8274,25.835,24100.0
2012-12-07 11:50:00,34.08,34.08,34.07,34.08,13400.0,25.8426,25.8426,25.835,25.8426,13400.0
2012-12-07 11:55:00,34.07,34.1,34.06,34.07,28700.0,25.835,25.8578,25.8274,25.835,28700.0
2012-12-07 12:00:00,34.07,34.07,34.03,34.04,24000.0,25.835,25.835,25.8047,25.8123,24000.0
2012-12-07 12:05:00,34.03,34.07,34.03,34.05,27300.0,25.8047,25.835,25.8047,25.8198,27300.0
2012-12-07 12:10:00,34.06,34.06,34.05,34.05,17200.0,25.8274,25.8274,25.8198,25.8198,17200.0
2012-12-07 12:15:00,34.06,34.07,34.05,34.05,24900.0,25.8274,25.835,25.8198,25.8198,24900.0
2012-12-07 12:20:00,34.06,34.08,34.04,34.07,23400.0,25.8274,25.8426,25.8123,25.835,23400.0
2012-12-07 12:25:00,34.07,34.08,34.06,34.08,17300.0,25.835,25.8426,25.8274,25.8426,17300.0
2012-12-07 12:30:00,34.08,34.1,34.08,34.1,24800.0,25.8426,25.8578,25.8426,25.8578,24800.0
2012-12-07 12:35:00,34.1,34.1,34.08,34.09,20400.0,25.8578,25.8578,25.8426,25.8502,20400.0
2012-12-07 12:40:00,34.09,34.1,34.08,34.1,15000.0,25.8502,25.8578,25.8426,25.8578,15000.0
2012-12-07 12:45:00,34.1,34.1,34.07,34.08,18100.0,25.8578,25.8578,25.835,25.8426,18100.0
2012-12-07 12:50:00,34.07,34.08,34.07,34.08,90900.0,25.835,25.8426,25.835,25.8426,90900.0
2012-12-07 12:55:00,34.08,34.08,34.05,34.05,51100.0,25.8426,25.8426,25.8198,25.8198,51100.0
2012-12-07 13:00:00,34.06,34.1,34.06,34.1,31200.0,25.8274,25.8578,25.8274,25.8578,31200.0
2012-12-07 13:05:00,34.09,34.1,34.09,34.09,17500.0,25.8502,25.8578,25.8502,25.8502,17500.0
2012-12-07 13:10:00,34.1,34.1,34.09,34.09,11800.0,25.8578,25.8578,25.8502,25.8502,11800.0
2012-12-07 13:15:00,34.1,34.1,34.08,34.09,41000.0,25.8578,25.8578,25.8426,25.8502,41000.0
2012-12-07 13:20:00,34.1,34.1,34.08,34.09,22000.0,25.8578,25.8578,25.8426,25.8502,22000.0
2012-12-07 13:25:00,34.08,34.13,34.08,34.12,52000.0,25.8426,25.8805,25.8426,25.8729,52000.0
2012-12-07 13:30:00,34.12,34.13,34.11,34.12,28300.0,25.8729,25.8805,25.8653,25.8729,28300.0
2012-12-07 13:35:00,34.11,34.12,34.08,34.09,42300.0,25.8653,25.8729,25.8426,25.8502,42300.0
2012-12-07 13:40:00,34.09,34.1,34.06,34.07,75600.0,25.8502,25.8578,25.8274,25.835,75600.0
2012-12-07 13:45:00,34.07,34.08,34.07,34.08,14500.0,25.835,25.8426,25.835,25.8426,14500.0
2012-12-07 13:50:00,34.07,34.08,34.06,34.06,20000.0,25.835,25.8426,25.8274,25.8274,20000.0
2012-12-07 13:55:00,34.07,34.08,34.05,34.08,31000.0,25.835,25.8426,25.8198,25.8426,31000.0
2012-12-07 14:00:00,34.07,34.08,34.05,34.08,29900.0,25.835,25.8426,25.8198,25.8426,29900.0
2012-12-07 14:05:00,34.07,34.08,34.07,34.08,15700.0,25.835,25.8426,25.835,25.8426,15700.0
2012-12-07 14:10:00,34.08,34.08,34.07,34.08,14600.0,25.8426,25.8426,25.835,25.8426,14600.0
2012-12-07 14:15:00,34.08,34.1,34.07,34.09,30900.0,25.8426,25.8578,25.835,25.8502,30900.0
2012-12-07 14:20:00,34.08,34.11,34.08,34.11,28400.0,25.8426,25.8653,25.8426,25.8653,28400.0
2012-12-07 14:25:00,34.11,34.13,34.1,34.13,18400.0,25.8653,25.8805,25.8578,25.8805,18400.0
2012-12-07 14:30:00,34.13,34.14,34.11,34.13,48100.0,25.8805,25.8881,25.8653,25.8805,48100.0
2012-12-07 14:35:00,34.13,34.13,34.11,34.11,19400.0,25.8805,25.8805,25.8653,25.8653,19400.0
2012-12-07 14:40:00,34.11,34.12,34.1,34.11,22100.0,25.8653,25.8729,25.8578,25.8653,22100.0
2012-12-07 14:45:00,34.11,34.11,34.09,34.1,27100.0,25.8653,25.8653,25.8502,25.8578,27100.0
2012-12-07 14:50:00,34.09,34.1,34.09,34.1,17200.0,25.8502,25.8578,25.8502,25.8578,17200.0
2012-12-07 14:55:00,34.1,34.13,34.09,34.11,44700.0,25.8578,25.8805,25.8502,25.8653,44700.0
2012-12-07 15:00:00,34.12,34.12,34.09,34.1,29800.0,25.8729,25.8729,25.8502,25.8578,29800.0
2012-12-07 15:05:00,34.1,34.1,34.06,34.09,71500.0,25.8578,25.8578,25.8274,25.8502,71500.0
2012-12-07 15:10:00,34.09,34.1,34.07,34.09,38700.0,25.8502,25.8578,25.835,25.8502,38700.0
2012-12-07 15:15:00,34.1,34.1,34.08,34.09,37000.0,25.8578,25.8578,25.8426,25.8502,37000.0
2012-12-07 15:20:00,34.1,34.12,34.09,34.12,44900.0,25.8578,25.8729,25.8502,25.8729,44900.0
2012-12-07 15:25:00,34.12,34.13,34.1,34.11,40600.0,25.8729,25.8805,25.8578,25.8653,40600.0
2012-12-07 15:30:00,34.1,34.12,34.09,34.1,66700.0,25.8578,25.8729,25.8502,25.8578,66700.0
2012-12-07 15:35:00,34.09,34.1,34.08,34.09,44600.0,25.8502,25.8578,25.8426,25.8502,44600.0
2012-12-07 15:40:00,34.09,34.12,34.09,34.11,60500.0,25.8502,25.8729,25.8502,25.8653,60500.0
2012-12-07 15:45:00,34.1,34.11,34.09,34.09,84600.0,25.8578,25.8653,25.8502,25.8502,84600.0
2012-12-07 15:50:00,34.09,34.1,34.09,34.09,52900.0,25.8502,25.8578,25.8502,25.8502,52900.0
2012-12-07 15:55:00,34.09,34.12,34.09,34.12,137600.0,25.8502,25.8729,25.8502,25.8729,137600.0
2012-12-10 09:30:00,34.0,34.15,34.0,34.14,51000.0,25.7819,25.8957,25.7819,25.8881,51000.0
2012-12-10 09:35:00,34.15,34.22,34.09,34.1,55400.0,25.8957,25.9487,25.8502,25.8578,55400.0
2012-12-10 09:40:00,34.11,34.14,34.06,34.08,58600.0,25.8653,25.8881,25.8274,25.8426,58600.0
2012-12-10 09:45:00,34.09,34.18,34.07,34.16,41900.0,25.8502,25.9184,25.835,25.9033,41900.0
2012-12-10 09:50:00,34.17,34.18,34.11,34.13,29500.0,25.9108,25.9184,25.8653,25.8805,29500.0
2012-12-10 09:55:00,34.14,34.15,34.11,34.11,19900.0,25.8881,25.8957,25.8653,25.8653,19900.0
2012-12-10 10:00:00,34.11,34.13,34.1,34.1,26400.0,25.8653,25.8805,25.8578,25.8578,26400.0
2012-12-10 10:05:00,34.1,34.14,34.09,34.11,46100.0,25.8578,25.8881,25.8502,25.8653,46100.0
2012-12-10 10:10:00,34.12,34.18,34.11,34.17,34800.0,25.8729,25.9184,25.8653,25.9108,34800.0
2012-12-10 10:15:00,34.17,34.18,34.13,34.15,35000.0,25.9108,25.9184,25.8805,25.8957,35000.0
2012-12-10 10:20:00,34.14,34.15,34.11,34.14,53600.0,25.8881,25.8957,25.8653,25.8881,53600.0
2012-12-10 10:25:00,34.13,34.15,34.13,34.14,22400.0,25.8805,25.8957,25.8805,25.8881,22400.0
2012-12-10 10:30:00,34.15,34.15,34.13,34.14,19600.0,25.8957,25.8957,25.8805,25.8881,19600.0
2012-12-10 10:35:00,34.13,34.14,34.13,34.13,15800.0,25.8805,25.8881,25.8805,25.8805,15800.0
2012-12-10 10:40:00,34.13,34.15,34.12,34.12,28300.0,25.8805,25.8957,25.8729,25.8729,28300.0
2012-12-10 10:45:00,34.12,34.14,34.1,34.13,31800.0,25.8729,25.8881,25.8578,25.8805,31800.0
2012-12-10 10:50:00,34.13,34.17,34.12,34.15,39900.0,25.8805,25.9108,25.8729,25.8957,39900.0
2012-12-10 10:55:00,34.14,34.17,34.14,34.16,34400.0,25.8881,25.9108,25.8881,25.9033,34400.0
2012-12-10 11:00:00,34.16,34.17,34.16,34.17,24200.0,25.9033,25.9108,25.9033,25.9108,24200.0
2012-12-10 11:05:00,34.16,34.17,34.12,34.15,49300.0,25.9033,25.9108,25.8729,25.8957,49300.0
2012-12-10 11:10:00,34.14,34.17,34.14,34.17,45900.0,25.8881,25.9108,25.8881,25.9108,45900.0
2012-12-10 11:15:00,34.16,34.17,34.14,34.17,34200.0,25.9033,25.9108,25.8881,25.9108,34200.0
2012-12-10 11:20:00,34.17,34.17,34.15,34.16,36400.0,25.9108,25.9108,25.8957,25.9033,36400.0
2012-12-10 11:25:00,34.16,34.18,34.16,34.17,24400.0,25.9033,25.9184,25.9033,25.9108,24400.0
2012-12-10 11:30:00,34.18,34.18,34.14,34.14,39000.0,25.9184,25.9184,25.8881,25.8881,39000.0
2012-12-10 11:35:00,34.14,34.16,34.14,34.16,18000.0,25.8881,25.9033,25.8881,25.9033,18000.0
2012-12-10 11:40:00,34.16,34.18,34.15,34.16,22500.0,25.9033,25.9184,25.8957,25.9033,22500.0
2012-12-10 11:45:00,34.15,34.16,34.15,34.16,25100.0,25.8957,25.9033,25.8957,25.9033,25100.0
2012-12-10 11:50:00,34.15,34.17,34.15,34.16,22400.0,25.8957,25.9108,25.8957,25.9033,22400.0
2012-12-10 11:55:00,34.16,34.17,34.16,34.16,18600.0,25.9033,25.9108,25.9033,25.9033,18600.0
2012-12-10 12:00:00,34.16,34.19,34.16,34.19,43700.0,25.9033,25.926,25.9033,25.926,43700.0
2012-12-10 12:05:00,34.19,34.2,34.17,34.19,25800.0,25.926,25.9336,25.9108,25.926,25800.0
2012-12-10 12:10:00,34.18,34.21,34.18,34.2,20800.0,25.9184,25.9412,25.9184,25.9336,20800.0
2012-12-10 12:15:00,34.2,34.21,34.2,34.2,8900.0,25.9336,25.9412,25.9336,25.9336,8900.0
2012-12-10 12:20:00,34.2,34.21,34.2,34.21,26500.0,25.9336,25.9412,25.9336,25.9412,26500.0
2012-12-10 12:25:00,34.21,34.21,34.19,34.2,39000.0,25.9412,25.9412,25.926,25.9336,39000.0
2012-12-10 12:30:00,34.2,34.2,34.19,34.2,12600.0,25.9336,25.9336,25.926,25.9336,12600.0
2012-12-10 12:35:00,34.19,34.2,34.19,34.2,5700.0,25.926,25.9336,25.926,25.9336,5700.0
2012-12-10 12:40:00,34.2,34.21,34.2,34.21,21100.0,25.9336,25.9412,25.9336,25.9412,21100.0
2012-12-10 12:45:00,34.2,34.21,34.2,34.2,11100.0,25.9336,25.9412,25.9336,25.9336,11100.0
2012-12-10 12:50:00,34.2,34.22,34.2,34.21,16800.0,25.9336,25.9487,25.9336,25.9412,16800.0
2012-12-10 12:55:00,34.21,34.22,34.2,34.21,16700.0,25.9412,25.9487,25.9336,25.9412,16700.0
2012-12-10 13:00:00,34.2,34.21,34.18,34.18,19200.0,25.9336,25.9412,25.9184,25.9184,19200.0
2012-12-10 13:05:00,34.19,34.22,34.18,34.22,21300.0,25.926,25.9487,25.9184,25.9487,21300.0
2012-12-10 13:10:00,34.22,34.24,34.21,34.24,25000.0,25.9487,25.9639,25.9412,25.9639,25000.0
2012-12-10 13:15:00,34.23,34.25,34.23,34.25,17600.0,25.9563,25.9715,25.9563,25.9715,17600.0
2012-12-10 13:20:00,34.25,34.27,34.23,34.27,38200.0,25.9715,25.9867,25.9563,25.9867,38200.0
2012-12-10 13:25:00,34.27,34.28,34.23,34.24,36500.0,25.9867,25.9942,25.9563,25.9639,36500.0
2012-12-10 13:30:00,34.24,34.24,34.23,34.23,20200.0,25.9639,25.9639,25.9563,25.9563,20200.0
2012-12-10 13:35:00,34.24,34.24,34.22,34.23,17000.0,25.9639,25.9639,25.9487,25.9563,17000.0
2012-12-10 13:40:00,34.22,34.23,34.21,34.22,33300.0,25.9487,25.9563,25.9412,25.9487,33300.0
2012-12-10 13:45:00,34.22,34.23,34.2,34.2,23600.0,25.9487,25.9563,25.9336,25.9336,23600.0
2012-12-10 13:50:00,34.21,34.22,34.2,34.21,38600.0,25.9412,25.9487,25.9336,25.9412,38600.0
2012-12-10 13:55:00,34.21,34.24,34.21,34.21,159300.0,25.9412,25.9639,25.9412,25.9412,159300.0
2012-12-10 14:00:00,34.21,34.25,34.21,34.24,120500.0,25.9412,25.9715,25.9412,25.9639,120500.0
2012-12-10 14:05:00,34.23,34.24,34.23,34.24,108600.0,25.9563,25.9639,25.9563,25.9639,108600.0
2012-12-10 14:10:00,34.23,34.25,34.23,34.23,70400.0,25.9563,25.9715,25.9563,25.9563,70400.0
2012-12-10 14:15:00,34.23,34.25,34.23,34.24,36800.0,25.9563,25.9715,25.9563,25.9639,36800.0
2012-12-10 14:20:00,34.25,34.25,34.24,34.24,16600.0,25.9715,25.9715,25.9639,25.9639,16600.0
2012-12-10 14:25:00,34.24,34.28,34.23,34.27,106500.0,25.9639,25.9942,25.9563,25.9867,106500.0
2012-12-10 14:30:00,34.27,34.29,34.25,34.29,89200.0,25.9867,26.0018,25.9715,26.0018,89200.0
2012-12-10 14:35:00,34.29,34.32,34.29,34.31,30500.0,26.0018,26.0246,26.0018,26.017,30500.0
2012-12-10 14:40:00,34.3,34.32,34.3,34.32,18500.0,26.0094,26.0246,26.0094,26.0246,18500.0
2012-12-10 14:45:00,34.32,34.32,34.31,34.32,21600.0,26.0246,26.0246,26.017,26.0246,21600.0
2012-12-10 14:50:00,34.31,34.32,34.31,34.32,21100.0,26.017,26.0246,26.017,26.0246,21100.0
2012-12-10 14:55:00,34.32,34.33,34.3,34.33,62200.0,26.0246,26.0322,26.0094,26.0322,62200.0
2012-12-10 15:00:00,34.33,34.33,34.3,34.3,33700.0,26.0322,26.0322,26.0094,26.0094,33700.0
2012-12-10 15:05:00,34.3,34.31,34.28,34.29,29100.0,26.0094,26.017,25.9942,26.0018,29100.0
2012-12-10 15:10:00,34.28,34.3,34.27,34.29,42800.0,25.9942,26.0094,25.9867,26.0018,42800.0
2012-12-10 15:15:00,34.29,34.3,34.28,34.29,42900.0,26.0018,26.0094,25.9942,26.0018,42900.0
2012-12-10 15:20:00,34.3,34.3,34.29,34.3,24400.0,26.0094,26.0094,26.0018,26.0094,24400.0
2012-12-10 15:25:00,34.3,34.32,34.29,34.32,41400.0,26.0094,26.0246,26.0018,26.0246,41400.0
2012-12-10 15:30:00,34.32,34.32,34.29,34.3,84200.0,26.0246,26.0246,26.0018,26.0094,84200.0
2012-12-10 15:35:00,34.3,34.32,34.3,34.31,41500.0,26.0094,26.0246,26.0094,26.017,41500.0
2012-12-10 15:40:00,34.32,34.32,34.29,34.31,68700.0,26.0246,26.0246,26.0018,26.017,68700.0
2012-12-10 15:45:00,34.31,34.34,34.31,34.32,66800.0,26.017,26.0397,26.017,26.0246,66800.0
2012-12-10 15:50:00,34.33,34.33,34.3,34.33,88300.0,26.0322,26.0322,26.0094,26.0322,88300.0
2012-12-10 15:55:00,34.32,34.33,34.31,34.33,101700.0,26.0246,26.0322,26.017,26.0322,101700.0
2012-12-11 09:30:00,34.37,34.39,34.31,34.34,55700.0,26.0625,26.0777,26.017,26.0397,55700.0
2012-12-11 09:35:00,34.34,34.41,34.34,34.39,50800.0,26.0397,26.0928,26.0397,26.0777,50800.0
2012-12-11 09:40:00,34.4,34.43,34.34,34.42,69600.0,26.0852,26.108,26.0397,26.1004,69600.0
2012-12-11 09:45:00,34.42,34.44,34.41,34.43,95500.0,26.1004,26.1156,26.0928,26.108,95500.0
2012-12-11 09:50:00,34.43,34.45,34.4,34.44,39600.0,26.108,26.1232,26.0852,26.1156,39600.0
2012-12-11 09:55:00,34.44,34.45,34.33,34.33,28600.0,26.1156,26.1232,26.0322,26.0322,28600.0
2012-12-11 10:00:00,34.34,34.36,34.31,34.33,59300.0,26.0397,26.0549,26.017,26.0322,59300.0
2012-12-11 10:05:00,34.32,34.37,34.32,34.37,23900.0,26.0246,26.0625,26.0246,26.0625,23900.0
2012-12-11 10:10:00,34.36,34.39,34.35,34.38,39000.0,26.0549,26.0777,26.0473,26.0701,39000.0
2012-12-11 10:15:00,34.38,34.38,34.33,34.33,25200.0,26.0701,26.0701,26.0322,26.0322,25200.0
2012-12-11 10:20:00,34.34,34.34,34.32,34.33,36800.0,26.0397,26.0397,26.0246,26.0322,36800.0
2012-12-11 10:25:00,34.34,34.34,34.28,34.29,40800.0,26.0397,26.0397,25.9942,26.0018,40800.0
2012-12-11 10:30:00,34.29,34.31,34.23,34.27,257900.0,26.0018,26.017,25.9563,25.9867,257900.0
2012-12-11 10:35:00,34.27,34.28,34.26,34.28,40300.0,25.9867,25.9942,25.9791,25.9942,40300.0
2012-12-11 10:40:00,34.28,34.29,34.25,34.26,36600.0,25.9942,26.0018,25.9715,25.9791,36600.0
2012-12-11 10:45:00,34.26,34.28,34.25,34.26,41500.0,25.9791,25.9942,25.9715,25.9791,41500.0
2012-12-11 10:50:00,34.26,34.29,34.26,34.28,52000.0,25.9791,26.0018,25.9791,25.9942,52000.0
2012-12-11 10:55:00,34.27,34.29,34.26,34.27,173100.0,25.9867,26.0018,25.9791,25.9867,173100.0
2012-12-11 11:00:00,34.27,34.29,34.26,34.29,83400.0,25.9867,26.0018,25.9791,26.0018,83400.0
2012-12-11 11:05:00,34.29,34.29,34.25,34.27,56400.0,26.0018,26.0018,25.9715,25.9867,56400.0
2012-12-11 11:10:00,34.27,34.31,34.26,34.28,77800.0,25.9867,26.017,25.9791,25.9942,77800.0
2012-12-11 11:15:00,34.28,34.31,34.24,34.26,119900.0,25.9942,26.017,25.9639,25.9791,119900.0
2012-12-11 11:20:00,34.26,34.29,34.25,34.25,114300.0,25.9791,26.0018,25.9715,25.9715,114300.0
2012-12-11 11:25:00,34.25,34.27,34.24,34.25,59200.0,25.9715,25.9867,25.9639,25.9715,59200.0
2012-12-11 11:30:00,34.25,34.26,34.25,34.26,26600.0,25.9715,25.9791,25.9715,25.9791,26600.0
2012-12-11 11:35:00,34.26,34.26,34.25,34.26,24500.0,25.9791,25.9791,25.9715,25.9791,24500.0
2012-12-11 11:40:00,34.26,34.26,34.24,34.25,146500.0,25.9791,25.9791,25.9639,25.9715,146500.0
2012-12-11 11:45:00,34.25,34.26,34.23,34.24,69500.0,25.9715,25.9791,25.9563,25.9639,69500.0
2012-12-11 11:50:00,34.23,34.24,34.12,34.12,62400.0,25.9563,25.9639,25.8729,25.8729,62400.0
2012-12-11 11:55:00,34.12,34.19,34.11,34.18,52000.0,25.8729,25.926,25.8653,25.9184,52000.0
2012-12-11 12:00:00,34.19,34.19,34.1,34.12,158300.0,25.926,25.926,25.8578,25.8729,158300.0
2012-12-11 12:05:00,34.13,34.16,34.11,34.11,58800.0,25.8805,25.9033,25.8653,25.8653,58800.0
2012-12-11 12:10:00,34.1,34.11,34.07,34.09,47300.0,25.8578,25.8653,25.835,25.8502,47300.0
2012-12-11 12:15:00,34.09,34.1,34.08,34.1,38400.0,25.8502,25.8578,25.8426,25.8578,38400.0
2012-12-11 12:20:00,34.1,34.12,34.09,34.11,53500.0,25.8578,25.8729,25.8502,25.8653,53500.0
2012-12-11 12:25:00,34.12,34.12,34.09,34.09,18700.0,25.8729,25.8729,25.8502,25.8502,18700.0
2012-12-11 12:30:00,34.09,34.1,34.07,34.07,12300.0,25.8502,25.8578,25.835,25.835,12300.0
2012-12-11 12:35:00,34.07,34.08,34.05,34.05,24700.0,25.835,25.8426,25.8198,25.8198,24700.0
2012-12-11 12:40:00,34.05,34.06,34.05,34.06,24500.0,25.8198,25.8274,25.8198,25.8274,24500.0
2012-12-11 12:45:00,34.06,34.06,33.98,33.99,78700.0,25.8274,25.8274,25.7668,25.7743,78700.0
2012-12-11 12:50:00,33.99,34.02,33.98,34.02,47300.0,25.7743,25.7971,25.7668,25.7971,47300.0
2012-12-11 12:55:00,34.01,34.01,33.99,34.0,24300.0,25.7895,25.7895,25.7743,25.7819,24300.0
2012-12-11 13:00:00,33.99,34.05,33.99,34.05,31800.0,25.7743,25.8198,25.7743,25.8198,31800.0
2012-12-11 13:05:00,34.05,34.06,34.03,34.04,68700.0,25.8198,25.8274,25.8047,25.8123,68700.0
2012-12-11 13:10:00,34.03,34.04,34.02,34.02,46500.0,25.8047,25.8123,25.7971,25.7971,46500.0
2012-12-11 13:15:00,34.03,34.03,34.02,34.03,15200.0,25.8047,25.8047,25.7971,25.8047,15200.0
2012-12-11 13:20:00,34.02,34.03,34.02,34.02,12500.0,25.7971,25.8047,25.7971,25.7971,12500.0
2012-12-11 13:25:00,34.03,34.03,34.01,34.02,41000.0,25.8047,25.8047,25.7895,25.7971,41000.0
2012-12-11 13:30:00,34.02,34.03,34.02,34.03,13900.0,25.7971,25.8047,25.7971,25.8047,13900.0
2012-12-11 13:35:00,34.03,34.05,34.02,34.05,61700.0,25.8047,25.8198,25.7971,25.8198,61700.0
2012-12-11 13:40:00,34.05,34.07,34.04,34.07,15300.0,25.8198,25.835,25.8123,25.835,15300.0
2012-12-11 13:45:00,34.07,34.13,34.07,34.12,57000.0,25.835,25.8805,25.835,25.8729,57000.0
2012-12-11 13:50:00,34.12,34.12,34.09,34.09,19300.0,25.8729,25.8729,25.8502,25.8502,19300.0
2012-12-11 13:55:00,34.09,34.1,34.09,34.09,20600.0,25.8502,25.8578,25.8502,25.8502,20600.0
2012-12-11 14:00:00,34.1,34.1,34.09,34.09,7700.0,25.8578,25.8578,25.8502,25.8502,7700.0
2012-12-11 14:05:00,34.1,34.1,34.08,34.08,18300.0,25.8578,25.8578,25.8426,25.8426,18300.0
2012-12-11 14:10:00,34.08,34.09,34.05,34.06,24200.0,25.8426,25.8502,25.8198,25.8274,24200.0
2012-12-11 14:15:00,34.06,34.07,34.06,34.06,12100.0,25.8274,25.835,25.8274,25.8274,12100.0
2012-12-11 14:20:00,34.06,34.07,34.05,34.05,28300.0,25.8274,25.835,25.8198,25.8198,28300.0
2012-12-11 14:25:00,34.05,34.05,34.01,34.02,33200.0,25.8198,25.8198,25.7895,25.7971,33200.0
2012-12-11 14:30:00,34.01,34.06,34.01,34.05,23200.0,25.7895,25.8274,25.7895,25.8198,23200.0
2012-12-11 14:35:00,34.05,34.09,34.05,34.06,281400.0,25.8198,25.8502,25.8198,25.8274,281400.0
2012-12-11 14:40:00,34.06,34.07,34.04,34.04,25900.0,25.8274,25.835,25.8123,25.8123,25900.0
2012-12-11 14:45:00,34.04,34.05,34.01,34.01,46200.0,25.8123,25.8198,25.7895,25.7895,46200.0
2012-12-11 14:50:00,34.01,34.02,34.0,34.01,53100.0,25.7895,25.7971,25.7819,25.7895,53100.0
2012-12-11 14:55:00,34.01,34.01,33.99,34.0,55900.0,25.7895,25.7895,25.7743,25.7819,55900.0
2012-12-11 15:00:00,34.0,34.0,33.98,33.99,321900.0,25.7819,25.7819,25.7668,25.7743,321900.0
2012-12-11 15:05:00,33.99,34.0,33.99,34.0,76000.0,25.7743,25.7819,25.7743,25.7819,76000.0
2012-12-11 15:10:00,34.0,34.01,33.99,34.01,200000.0,25.7819,25.7895,25.7743,25.7895,200000.0
2012-12-11 15:15:00,34.01,34.01,33.95,33.96,63300.0,25.7895,25.7895,25.744,25.7516,63300.0
2012-12-11 15:20:00,33.96,33.98,33.95,33.96,43100.0,25.7516,25.7668,25.744,25.7516,43100.0
2012-12-11 15:25:00,33.96,33.96,33.95,33.95,169500.0,25.7516,25.7516,25.744,25.744,169500.0
2012-12-11 15:30:00,33.96,33.99,33.95,33.98,87800.0,25.7516,25.7743,25.744,25.7668,87800.0
2012-12-11 15:35:00,33.98,34.0,33.97,33.99,56600.0,25.7668,25.7819,25.7592,25.7743,56600.0
2012-12-11 15:40:00,33.99,34.0,33.98,33.98,77300.0,25.7743,25.7819,25.7668,25.7668,77300.0
2012-12-11 15:45:00,33.99,34.0,33.98,33.99,91500.0,25.7743,25.7819,25.7668,25.7743,91500.0
2012-12-11 15:50:00,33.99,34.0,33.98,33.99,97100.0,25.7743,25.7819,25.7668,25.7743,97100.0
2012-12-11 15:55:00,34.0,34.01,33.97,34.0,451300.0,25.7819,25.7895,25.7592,25.7819,451300.0
2012-12-12 09:30:00,34.07,34.11,33.97,33.98,96300.0,25.835,25.8653,25.7592,25.7668,96300.0
2012-12-12 09:35:00,33.97,33.97,33.88,33.96,58300.0,25.7592,25.7592,25.6909,25.7516,58300.0
2012-12-12 09:40:00,33.97,33.98,33.93,33.95,25900.0,25.7592,25.7668,25.7288,25.744,25900.0
2012-12-12 09:45:00,33.95,33.95,33.91,33.92,41200.0,25.744,25.744,25.7137,25.7213,41200.0
2012-12-12 09:50:00,33.93,33.93,33.9,33.91,35200.0,25.7288,25.7288,25.7061,25.7137,35200.0
2012-12-12 09:55:00,33.91,33.91,33.83,33.83,93300.0,25.7137,25.7137,25.653,25.653,93300.0
2012-12-12 10:00:00,33.83,33.85,33.81,33.85,36100.0,25.653,25.6682,25.6378,25.6682,36100.0
2012-12-12 10:05:00,33.84,33.88,33.84,33.87,40300.0,25.6606,25.6909,25.6606,25.6833,40300.0
2012-12-12 10:10:00,33.88,33.9,33.86,33.86,40300.0,25.6909,25.7061,25.6758,25.6758,40300.0
2012-12-12 10:15:00,33.86,33.88,33.83,33.83,63300.0,25.6758,25.6909,25.653,25.653,63300.0
2012-12-12 10:20:00,33.83,33.89,33.83,33.89,33600.0,25.653,25.6985,25.653,25.6985,33600.0
2012-12-12 10:25:00,33.88,33.89,33.84,33.84,201400.0,25.6909,25.6985,25.6606,25.6606,201400.0
2012-12-12 10:30:00,33.85,33.86,33.8,33.81,108200.0,25.6682,25.6758,25.6303,25.6378,108200.0
2012-12-12 10:35:00,33.82,33.83,33.81,33.81,49100.0,25.6454,25.653,25.6378,25.6378,49100.0
2012-12-12 10:40:00,33.81,33.82,33.78,33.79,48500.0,25.6378,25.6454,25.6151,25.6227,48500.0
2012-12-12 10:45:00,33.78,33.8,33.78,33.8,50300.0,25.6151,25.6303,25.6151,25.6303,50300.0
2012-12-12 10:50:00,33.79,33.8,33.77,33.78,68700.0,25.6227,25.6303,25.6075,25.6151,68700.0
2012-12-12 10:55:00,33.77,33.84,33.77,33.84,47400.0,25.6075,25.6606,25.6075,25.6606,47400.0
2012-12-12 11:00:00,33.84,33.84,33.76,33.79,127300.0,25.6606,25.6606,25.5999,25.6227,127300.0
2012-12-12 11:05:00,33.8,33.8,33.78,33.79,24500.0,25.6303,25.6303,25.6151,25.6227,24500.0
2012-12-12 11:10:00,33.79,33.8,33.78,33.8,51300.0,25.6227,25.6303,25.6151,25.6303,51300.0
2012-12-12 11:15:00,33.8,33.81,33.77,33.77,62400.0,25.6303,25.6378,25.6075,25.6075,62400.0
2012-12-12 11:20:00,33.77,33.78,33.75,33.75,16700.0,25.6075,25.6151,25.5924,25.5924,16700.0
2012-12-12 11:25:00,33.75,33.76,33.67,33.68,381800.0,25.5924,25.5999,25.5317,25.5393,381800.0
2012-12-12 11:30:00,33.68,33.68,33.59,33.61,97800.0,25.5393,25.5393,25.471,25.4862,97800.0
2012-12-12 11:35:00,33.61,33.62,33.59,33.6,37600.0,25.4862,25.4938,25.471,25.4786,37600.0
2012-12-12 11:40:00,33.6,33.61,33.6,33.6,27900.0,25.4786,25.4862,25.4786,25.4786,27900.0
2012-12-12 11:45:00,33.61,33.61,33.6,33.61,70300.0,25.4862,25.4862,25.4786,25.4862,70300.0
2012-12-12 11:50:00,33.6,33.62,33.6,33.6,42300.0,25.4786,25.4938,25.4786,25.4786,42300.0
2012-12-12 11:55:00,33.61,33.61,33.59,33.59,72000.0,25.4862,25.4862,25.471,25.471,72000.0
2012-12-12 12:00:00,33.59,33.61,33.57,33.6,74100.0,25.471,25.4862,25.4559,25.4786,74100.0
2012-12-12 12:05:00,33.6,33.61,33.58,33.59,30700.0,25.4786,25.4862,25.4634,25.471,30700.0
2012-12-12 12:10:00,33.58,33.6,33.58,33.6,18400.0,25.4634,25.4786,25.4634,25.4786,18400.0
2012-12-12 12:15:00,33.59,33.61,33.59,33.6,37500.0,25.471,25.4862,25.471,25.4786,37500.0
2012-12-12 12:20:00,33.6,33.61,33.59,33.59,27000.0,25.4786,25.4862,25.471,25.471,27000.0
2012-12-12 12:25:00,33.59,33.6,33.59,33.59,42300.0,25.471,25.4786,25.471,25.471,42300.0
2012-12-12 12:30:00,33.6,33.68,33.59,33.62,152700.0,25.4786,25.5393,25.471,25.4938,152700.0
2012-12-12 12:35:00,33.62,33.66,33.62,33.65,55500.0,25.4938,25.5241,25.4938,25.5165,55500.0
2012-12-12 12:40:00,33.66,33.66,33.64,33.65,46600.0,25.5241,25.5241,25.5089,25.5165,46600.0
2012-12-12 12:45:00,33.65,33.71,33.64,33.7,95900.0,25.5165,25.562,25.5089,25.5544,95900.0
2012-12-12 12:50:00,33.7,33.72,33.69,33.71,50800.0,25.5544,25.5696,25.5469,25.562,50800.0
2012-12-12 12:55:00,33.7,33.71,33.68,33.68,36800.0,25.5544,25.562,25.5393,25.5393,36800.0
2012-12-12 13:00:00,33.69,33.7,33.68,33.7,53200.0,25.5469,25.5544,25.5393,25.5544,53200.0
2012-12-12 13:05:00,33.7,33.7,33.68,33.69,44500.0,25.5544,25.5544,25.5393,25.5469,44500.0
2012-12-12 13:10:00,33.7,33.71,33.65,33.67,40800.0,25.5544,25.562,25.5165,25.5317,40800.0
2012-12-12 13:15:00,33.67,33.69,33.65,33.65,39300.0,25.5317,25.5469,25.5165,25.5165,39300.0
2012-12-12 13:20:00,33.66,33.67,33.63,33.65,61400.0,25.5241,25.5317,25.5014,25.5165,61400.0
2012-12-12 13:25:00,33.64,33.65,33.58,33.59,59700.0,25.5089,25.5165,25.4634,25.471,59700.0
2012-12-12 13:30:00,33.6,33.6,33.56,33.56,69500.0,25.4786,25.4786,25.4483,25.4483,69500.0
2012-12-12 13:35:00,33.56,33.57,33.55,33.55,45500.0,25.4483,25.4559,25.4407,25.4407,45500.0
2012-12-12 13:40:00,33.56,33.59,33.52,33.54,197200.0,25.4483,25.471,25.4179,25.4331,197200.0
2012-12-12 13:45:00,33.53,33.53,33.5,33.52,27000.0,25.4255,25.4255,25.4028,25.4179,27000.0
2012-12-12 13:50:00,33.52,33.55,33.52,33.55,70900.0,25.4179,25.4407,25.4179,25.4407,70900.0
2012-12-12 13:55:00,33.55,33.55,33.5,33.51,110900.0,25.4407,25.4407,25.4028,25.4104,110900.0
2012-12-12 14:00:00,33.51,33.52,33.5,33.5,55200.0,25.4104,25.4179,25.4028,25.4028,55200.0
2012-12-12 14:05:00,33.51,33.56,33.5,33.55,81600.0,25.4104,25.4483,25.4028,25.4407,81600.0
2012-12-12 14:10:00,33.56,33.56,33.55,33.56,17900.0,25.4483,25.4483,25.4407,25.4483,17900.0
2012-12-12 14:15:00,33.56,33.56,33.53,33.56,86000.0,25.4483,25.4483,25.4255,25.4483,86000.0
2012-12-12 14:20:00,33.56,33.58,33.5,33.51,83300.0,25.4483,25.4634,25.4028,25.4104,83300.0
2012-12-12 14:25:00,33.5,33.5,33.4,33.47,123600.0,25.4028,25.4028,25.3269,25.38,123600.0
2012-12-12 14:30:00,33.47,33.51,33.46,33.51,66500.0,25.38,25.4104,25.3724,25.4104,66500.0
2012-12-12 14:35:00,33.51,33.52,33.48,33.49,56100.0,25.4104,25.4179,25.3876,25.3952,56100.0
2012-12-12 14:40:00,33.49,33.49,33.48,33.49,54400.0,25.3952,25.3952,25.3876,25.3952,54400.0
2012-12-12 14:45:00,33.49,33.5,33.47,33.47,61700.0,25.3952,25.4028,25.38,25.38,61700.0
2012-12-12 14:50:00,33.47,33.48,33.42,33.46,48000.0,25.38,25.3876,25.3421,25.3724,48000.0
2012-12-12 14:55:00,33.45,33.46,33.44,33.45,52100.0,25.3649,25.3724,25.3573,25.3649,52100.0
2012-12-12 15:00:00,33.44,33.45,33.4,33.4,80000.0,25.3573,25.3649,25.3269,25.3269,80000.0
2012-12-12 15:05:00,33.41,33.45,33.4,33.41,178300.0,25.3345,25.3649,25.3269,25.3345,178300.0
2012-12-12 15:10:00,33.41,33.42,33.34,33.35,114400.0,25.3345,25.3421,25.2815,25.289,114400.0
2012-12-12 15:15:00,33.36,33.36,33.34,33.35,90100.0,25.2966,25.2966,25.2815,25.289,90100.0
2012-12-12 15:20:00,33.36,33.36,33.28,33.28,241300.0,25.2966,25.2966,25.236,25.236,241300.0
2012-12-12 15:25:00,33.29,33.38,33.27,33.38,95000.0,25.2435,25.3118,25.2284,25.3118,95000.0
2012-12-12 15:30:00,33.38,33.43,33.38,33.42,73300.0,25.3118,25.3497,25.3118,25.3421,73300.0
2012-12-12 15:35:00,33.41,33.45,33.39,33.44,85700.0,25.3345,25.3649,25.3194,25.3573,85700.0
2012-12-12 15:40:00,33.44,33.53,33.44,33.53,76200.0,25.3573,25.4255,25.3573,25.4255,76200.0
2012-12-12 15:45:00,33.53,33.55,33.48,33.55,175500.0,25.4255,25.4407,25.3876,25.4407,175500.0
2012-12-12 15:50:00,33.55,33.58,33.52,33.54,193800.0,25.4407,25.4634,25.4179,25.4331,193800.0
2012-12-12 15:55:00,33.54,33.55,33.5,33.51,168700.0,25.4331,25.4407,25.4028,25.4104,168700.0
2012-12-13 09:30:00,33.56,33.65,33.48,33.64,72300.0,25.4483,25.5165,25.3876,25.5089,72300.0
2012-12-13 09:35:00,33.64,33.65,33.54,33.59,36100.0,25.5089,25.5165,25.4331,25.471,36100.0
2012-12-13 09:40:00,33.59,33.67,33.58,33.67,39900.0,25.471,25.5317,25.4634,25.5317,39900.0
2012-12-13 09:45:00,33.66,33.82,33.65,33.82,81300.0,25.5241,25.6454,25.5165,25.6454,81300.0
2012-12-13 09:50:00,33.82,33.84,33.72,33.73,54900.0,25.6454,25.6606,25.5696,25.5772,54900.0
2012-12-13 09:55:00,33.72,33.78,33.71,33.78,18300.0,25.5696,25.6151,25.562,25.6151,18300.0
2012-12-13 10:00:00,33.78,33.8,33.77,33.79,28500.0,25.6151,25.6303,25.6075,25.6227,28500.0
2012-12-13 10:05:00,33.79,33.79,33.76,33.76,43000.0,25.6227,25.6227,25.5999,25.5999,43000.0
2012-12-13 10:10:00,33.77,33.77,33.76,33.77,18700.0,25.6075,25.6075,25.5999,25.6075,18700.0
2012-12-13 10:15:00,33.77,33.77,33.76,33.77,26300.0,25.6075,25.6075,25.5999,25.6075,26300.0
2012-12-13 10:20:00,33.77,33.77,33.76,33.77,20700.0,25.6075,25.6075,25.5999,25.6075,20700.0
2012-12-13 10:25:00,33.77,33.77,33.72,33.76,54000.0,25.6075,25.6075,25.5696,25.5999,54000.0
2012-12-13 10:30:00,33.76,33.77,33.75,33.76,22700.0,25.5999,25.6075,25.5924,25.5999,22700.0
2012-12-13 10:35:00,33.76,33.76,33.75,33.76,8700.0,25.5999,25.5999,25.5924,25.5999,8700.0
2012-12-13 10:40:00,33.76,33.78,33.7,33.72,374700.0,25.5999,25.6151,25.5544,25.5696,374700.0
2012-12-13 10:45:00,33.72,33.72,33.66,33.68,45000.0,25.5696,25.5696,25.5241,25.5393,45000.0
2012-12-13 10:50:00,33.69,33.69,33.65,33.66,76800.0,25.5469,25.5469,25.5165,25.5241,76800.0
2012-12-13 10:55:00,33.66,33.67,33.65,33.66,22900.0,25.5241,25.5317,25.5165,25.5241,22900.0
2012-12-13 11:00:00,33.65,33.67,33.65,33.67,12300.0,25.5165,25.5317,25.5165,25.5317,12300.0
2012-12-13 11:05:00,33.66,33.67,33.63,33.65,29600.0,25.5241,25.5317,25.5014,25.5165,29600.0
2012-12-13 11:10:00,33.65,33.66,33.62,33.65,65900.0,25.5165,25.5241,25.4938,25.5165,65900.0
2012-12-13 11:15:00,33.64,33.65,33.61,33.64,43900.0,25.5089,25.5165,25.4862,25.5089,43900.0
2012-12-13 11:20:00,33.65,33.65,33.63,33.64,8100.0,25.5165,25.5165,25.5014,25.5089,8100.0
2012-12-13 11:25:00,33.64,33.7,33.64,33.69,22000.0,25.5089,25.5544,25.5089,25.5469,22000.0
2012-12-13 11:30:00,33.7,33.7,33.68,33.7,15200.0,25.5544,25.5544,25.5393,25.5544,15200.0
2012-12-13 11:35:00,33.69,33.72,33.66,33.66,44100.0,25.5469,25.5696,25.5241,25.5241,44100.0
2012-12-13 11:40:00,33.66,33.67,33.63,33.63,10000.0,25.5241,25.5317,25.5014,25.5014,10000.0
2012-12-13 11:45:00,33.63,33.64,33.61,33.61,15800.0,25.5014,25.5089,25.4862,25.4862,15800.0
2012-12-13 11:50:00,33.61,33.65,33.61,33.64,23200.0,25.4862,25.5165,25.4862,25.5089,23200.0
2012-12-13 11:55:00,33.64,33.65,33.61,33.62,47300.0,25.5089,25.5165,25.4862,25.4938,47300.0
2012-12-13 12:00:00,33.62,33.63,33.62,33.63,10200.0,25.4938,25.5014,25.4938,25.5014,10200.0
2012-12-13 12:05:00,33.62,33.64,33.62,33.64,31300.0,25.4938,25.5089,25.4938,25.5089,31300.0
2012-12-13 12:10:00,33.64,33.64,33.62,33.62,17200.0,25.5089,25.5089,25.4938,25.4938,17200.0
2012-12-13 12:15:00,33.62,33.63,33.61,33.62,35300.0,25.4938,25.5014,25.4862,25.4938,35300.0
2012-12-13 12:20:00,33.63,33.66,33.62,33.66,26800.0,25.5014,25.5241,25.4938,25.5241,26800.0
2012-12-13 12:25:00,33.66,33.67,33.65,33.66,23500.0,25.5241,25.5317,25.5165,25.5241,23500.0
2012-12-13 12:30:00,33.66,33.67,33.65,33.65,61500.0,25.5241,25.5317,25.5165,25.5165,61500.0
2012-12-13 12:35:00,33.65,33.65,33.6,33.62,77800.0,25.5165,25.5165,25.4786,25.4938,77800.0
2012-12-13 12:40:00,33.61,33.62,33.56,33.56,96000.0,25.4862,25.4938,25.4483,25.4483,96000.0
2012-12-13 12:45:00,33.57,33.57,33.51,33.54,109200.0,25.4559,25.4559,25.4104,25.4331,109200.0
2012-12-13 12:50:00,33.55,33.55,33.54,33.54,4400.0,25.4407,25.4407,25.4331,25.4331,4400.0
2012-12-13 12:55:00,33.54,33.62,33.54,33.62,107300.0,25.4331,25.4938,25.4331,25.4938,107300.0
2012-12-13 13:00:00,33.62,33.64,33.61,33.64,4400.0,25.4938,25.5089,25.4862,25.5089,4400.0
2012-12-13 13:05:00,33.63,33.64,33.6,33.61,33300.0,25.5014,25.5089,25.4786,25.4862,33300.0
2012-12-13 13:10:00,33.61,33.61,33.59,33.6,43800.0,25.4862,25.4862,25.471,25.4786,43800.0
2012-12-13 13:15:00,33.61,33.62,33.6,33.6,18900.0,25.4862,25.4938,25.4786,25.4786,18900.0
2012-12-13 13:20:00,33.61,33.65,33.6,33.65,22000.0,25.4862,25.5165,25.4786,25.5165,22000.0
2012-12-13 13:25:00,33.64,33.66,33.64,33.65,6000.0,25.5089,25.5241,25.5089,25.5165,6000.0
2012-12-13 13:30:00,33.66,33.7,33.65,33.68,41900.0,25.5241,25.5544,25.5165,25.5393,41900.0
2012-12-13 13:35:00,33.68,33.69,33.66,33.66,19200.0,25.5393,25.5469,25.5241,25.5241,19200.0
2012-12-13 13:40:00,33.65,33.65,33.62,33.63,15100.0,25.5165,25.5165,25.4938,25.5014,15100.0
2012-12-13 13:45:00,33.62,33.65,33.57,33.6,233200.0,25.4938,25.5165,25.4559,25.4786,233200.0
2012-12-13 13:50:00,33.6,33.6,33.59,33.6,4900.0,25.4786,25.4786,25.471,25.4786,4900.0
2012-12-13 13:55:00,33.6,33.61,33.59,33.61,20200.0,25.4786,25.4862,25.471,25.4862,20200.0
2012-12-13 14:00:00,33.61,33.62,33.61,33.62,7600.0,25.4862,25.4938,25.4862,25.4938,7600.0
2012-12-13 14:05:00,33.62,33.62,33.6,33.61,18500.0,25.4938,25.4938,25.4786,25.4862,18500.0
2012-12-13 14:10:00,33.62,33.62,33.61,33.62,8600.0,25.4938,25.4938,25.4862,25.4938,8600.0
2012-12-13 14:15:00,33.61,33.62,33.59,33.6,18900.0,25.4862,25.4938,25.471,25.4786,18900.0
2012-12-13 14:20:00,33.6,33.62,33.6,33.62,17700.0,25.4786,25.4938,25.4786,25.4938,17700.0
2012-12-13 14:25:00,33.62,33.62,33.61,33.62,10900.0,25.4938,25.4938,25.4862,25.4938,10900.0
2012-12-13 14:30:00,33.62,33.62,33.61,33.62,11600.0,25.4938,25.4938,25.4862,25.4938,11600.0
2012-12-13 14:35:00,33.62,33.63,33.61,33.61,72900.0,25.4938,25.5014,25.4862,25.4862,72900.0
2012-12-13 14:40:00,33.61,33.62,33.61,33.61,8500.0,25.4862,25.4938,25.4862,25.4862,8500.0
2012-12-13 14:45:00,33.62,33.65,33.61,33.65,42100.0,25.4938,25.5165,25.4862,25.5165,42100.0
2012-12-13 14:50:00,33.64,33.65,33.64,33.65,6900.0,25.5089,25.5165,25.5089,25.5165,6900.0
2012-12-13 14:55:00,33.64,33.65,33.64,33.65,8000.0,25.5089,25.5165,25.5089,25.5165,8000.0
2012-12-13 15:00:00,33.65,33.67,33.64,33.66,44500.0,25.5165,25.5317,25.5089,25.5241,44500.0
2012-12-13 15:05:00,33.66,33.66,33.6,33.6,37400.0,25.5241,25.5241,25.4786,25.4786,37400.0
2012-12-13 15:10:00,33.6,33.61,33.58,33.58,29300.0,25.4786,25.4862,25.4634,25.4634,29300.0
2012-12-13 15:15:00,33.58,33.58,33.5,33.51,83800.0,25.4634,25.4634,25.4028,25.4104,83800.0
2012-12-13 15:20:00,33.51,33.54,33.51,33.52,31800.0,25.4104,25.4331,25.4104,25.4179,31800.0
2012-12-13 15:25:00,33.52,33.54,33.52,33.53,22900.0,25.4179,25.4331,25.4179,25.4255,22900.0
2012-12-13 15:30:00,33.53,33.57,33.53,33.57,50600.0,25.4255,25.4559,25.4255,25.4559,50600.0
2012-12-13 15:35:00,33.57,33.6,33.56,33.59,132800.0,25.4559,25.4786,25.4483,25.471,132800.0
2012-12-13 15:40:00,33.59,33.62,33.58,33.59,96900.0,25.471,25.4938,25.4634,25.471,96900.0
2012-12-13 15:45:00,33.59,33.6,33.55,33.59,110600.0,25.471,25.4786,25.4407,25.471,110600.0
2012-12-13 15:50:00,33.58,33.6,33.58,33.59,128400.0,25.4634,25.4786,25.4634,25.471,128400.0
2012-12-13 15:55:00,33.59,33.62,33.56,33.62,601100.0,25.471,25.4938,25.4483,25.4938,601100.0
2012-12-14 09:30:00,33.57,33.67,33.55,33.59,61700.0,25.4559,25.5317,25.4407,25.471,61700.0
2012-12-14 09:35:00,33.59,33.63,33.53,33.54,37100.0,25.471,25.5014,25.4255,25.4331,37100.0
2012-12-14 09:40:00,33.53,33.64,33.52,33.57,325700.0,25.4255,25.5089,25.4179,25.4559,325700.0
2012-12-14 09:45:00,33.58,33.67,33.57,33.66,48800.0,25.4634,25.5317,25.4559,25.5241,48800.0
2012-12-14 09:50:00,33.66,33.66,33.62,33.64,25900.0,25.5241,25.5241,25.4938,25.5089,25900.0
2012-12-14 09:55:00,33.63,33.63,33.58,33.6,64900.0,25.5014,25.5014,25.4634,25.4786,64900.0
2012-12-14 10:00:00,33.59,33.61,33.59,33.6,30400.0,25.471,25.4862,25.471,25.4786,30400.0
2012-12-14 10:05:00,33.59,33.6,33.59,33.59,25200.0,25.471,25.4786,25.471,25.471,25200.0
2012-12-14 10:10:00,33.59,33.62,33.59,33.61,64800.0,25.471,25.4938,25.471,25.4862,64800.0
2012-12-14 10:15:00,33.61,33.61,33.59,33.6,18400.0,25.4862,25.4862,25.471,25.4786,18400.0
2012-12-14 10:20:00,33.6,33.62,33.59,33.6,36100.0,25.4786,25.4938,25.471,25.4786,36100.0
2012-12-14 10:25:00,33.6,33.6,33.59,33.59,31100.0,25.4786,25.4786,25.471,25.471,31100.0
2012-12-14 10:30:00,33.6,33.6,33.58,33.6,23000.0,25.4786,25.4786,25.4634,25.4786,23000.0
2012-12-14 10:35:00,33.6,33.6,33.59,33.59,11200.0,25.4786,25.4786,25.471,25.471,11200.0
2012-12-14 10:40:00,33.6,33.61,33.59,33.6,31300.0,25.4786,25.4862,25.471,25.4786,31300.0
2012-12-14 10:45:00,33.6,33.61,33.59,33.6,22200.0,25.4786,25.4862,25.471,25.4786,22200.0
2012-12-14 10:50:00,33.6,33.61,33.59,33.59,27400.0,25.4786,25.4862,25.471,25.471,27400.0
2012-12-14 10:55:00,33.6,33.6,33.59,33.6,7600.0,25.4786,25.4786,25.471,25.4786,7600.0
2012-12-14 11:00:00,33.59,33.6,33.58,33.59,45400.0,25.471,25.4786,25.4634,25.471,45400.0
2012-12-14 11:05:00,33.6,33.6,33.57,33.58,40500.0,25.4786,25.4786,25.4559,25.4634,40500.0
2012-12-14 11:10:00,33.57,33.59,33.55,33.58,35200.0,25.4559,25.471,25.4407,25.4634,35200.0
2012-12-14 11:15:00,33.59,33.6,33.58,33.6,21500.0,25.471,25.4786,25.4634,25.4786,21500.0
2012-12-14 11:20:00,33.6,33.6,33.56,33.56,20200.0,25.4786,25.4786,25.4483,25.4483,20200.0
2012-12-14 11:25:00,33.57,33.57,33.56,33.57,17300.0,25.4559,25.4559,25.4483,25.4559,17300.0
2012-12-14 11:30:00,33.57,33.57,33.52,33.53,16500.0,25.4559,25.4559,25.4179,25.4255,16500.0
2012-12-14 11:35:00,33.52,33.52,33.44,33.46,35900.0,25.4179,25.4179,25.3573,25.3724,35900.0
2012-12-14 11:40:00,33.47,33.48,33.46,33.48,12500.0,25.38,25.3876,25.3724,25.3876,12500.0
2012-12-14 11:45:00,33.48,33.52,33.48,33.5,11700.0,25.3876,25.4179,25.3876,25.4028,11700.0
2012-12-14 11:50:00,33.5,33.52,33.49,33.51,10400.0,25.4028,25.4179,25.3952,25.4104,10400.0
2012-12-14 11:55:00,33.51,33.55,33.51,33.54,50700.0,25.4104,25.4407,25.4104,25.4331,50700.0
2012-12-14 12:00:00,33.53,33.54,33.5,33.51,42800.0,25.4255,25.4331,25.4028,25.4104,42800.0
2012-12-14 12:05:00,33.51,33.58,33.51,33.57,175400.0,25.4104,25.4634,25.4104,25.4559,175400.0
2012-12-14 12:10:00,33.57,33.61,33.57,33.61,102500.0,25.4559,25.4862,25.4559,25.4862,102500.0
2012-12-14 12:15:00,33.61,33.63,33.59,33.59,20900.0,25.4862,25.5014,25.471,25.471,20900.0
2012-12-14 12:20:00,33.58,33.6,33.58,33.6,7900.0,25.4634,25.4786,25.4634,25.4786,7900.0
2012-12-14 12:25:00,33.6,33.64,33.59,33.64,10000.0,25.4786,25.5089,25.471,25.5089,10000.0
2012-12-14 12:30:00,33.64,33.65,33.61,33.62,24800.0,25.5089,25.5165,25.4862,25.4938,24800.0
2012-12-14 12:35:00,33.62,33.62,33.61,33.62,2300.0,25.4938,25.4938,25.4862,25.4938,2300.0
2012-12-14 12:40:00,33.62,33.62,33.59,33.59,21200.0,25.4938,25.4938,25.471,25.471,21200.0
2012-12-14 12:45:00,33.59,33.61,33.58,33.6,14600.0,25.471,25.4862,25.4634,25.4786,14600.0
2012-12-14 12:50:00,33.61,33.61,33.56,33.56,61800.0,25.4862,25.4862,25.4483,25.4483,61800.0
2012-12-14 12:55:00,33.57,33.62,33.57,33.6,19900.0,25.4559,25.4938,25.4559,25.4786,19900.0
2012-12-14 13:00:00,33.6,33.6,33.58,33.58,3800.0,25.4786,25.4786,25.4634,25.4634,3800.0
2012-12-14 13:05:00,33.59,33.59,33.56,33.56,10000.0,25.471,25.471,25.4483,25.4483,10000.0
2012-12-14 13:10:00,33.55,33.58,33.55,33.58,7700.0,25.4407,25.4634,25.4407,25.4634,7700.0
2012-12-14 13:15:00,33.58,33.58,33.58,33.58,1200.0,25.4634,25.4634,25.4634,25.4634,1200.0
2012-12-14 13:20:00,33.58,33.58,33.57,33.58,9600.0,25.4634,25.4634,25.4559,25.4634,9600.0
2012-12-14 13:25:00,33.57,33.59,33.57,33.59,5200.0,25.4559,25.471,25.4559,25.471,5200.0
2012-12-14 13:30:00,33.58,33.59,33.58,33.59,7600.0,25.4634,25.471,25.4634,25.471,7600.0
2012-12-14 13:35:00,33.58,33.6,33.58,33.6,16600.0,25.4634,25.4786,25.4634,25.4786,16600.0
2012-12-14 13:40:00,33.6,33.6,33.59,33.6,2200.0,25.4786,25.4786,25.471,25.4786,2200.0
2012-12-14 13:45:00,33.6,33.62,33.59,33.6,41400.0,25.4786,25.4938,25.471,25.4786,41400.0
2012-12-14 13:50:00,33.59,33.6,33.59,33.6,5700.0,25.471,25.4786,25.471,25.4786,5700.0
2012-12-14 13:55:00,33.6,33.63,33.59,33.63,37200.0,25.4786,25.5014,25.471,25.5014,37200.0
2012-12-14 14:00:00,33.62,33.63,33.58,33.58,35200.0,25.4938,25.5014,25.4634,25.4634,35200.0
2012-12-14 14:05:00,33.59,33.6,33.58,33.59,6500.0,25.471,25.4786,25.4634,25.471,6500.0
2012-12-14 14:10:00,33.6,33.6,33.59,33.6,5000.0,25.4786,25.4786,25.471,25.4786,5000.0
2012-12-14 14:15:00,33.6,33.61,33.59,33.59,26100.0,25.4786,25.4862,25.471,25.471,26100.0
2012-12-14 14:20:00,33.59,33.59,33.57,33.57,11600.0,25.471,25.471,25.4559,25.4559,11600.0
2012-12-14 14:25:00,33.58,33.59,33.57,33.59,6400.0,25.4634,25.471,25.4559,25.471,6400.0
2012-12-14 14:30:00,33.6,33.6,33.59,33.6,4900.0,25.4786,25.4786,25.471,25.4786,4900.0
2012-12-14 14:35:00,33.59,33.6,33.59,33.6,4200.0,25.471,25.4786,25.471,25.4786,4200.0
2012-12-14 14:40:00,33.59,33.6,33.59,33.59,7100.0,25.471,25.4786,25.471,25.471,7100.0
2012-12-14 14:45:00,33.6,33.6,33.59,33.6,11000.0,25.4786,25.4786,25.471,25.4786,11000.0
2012-12-14 14:50:00,33.6,33.61,33.58,33.58,32600.0,25.4786,25.4862,25.4634,25.4634,32600.0
2012-12-14 14:55:00,33.58,33.59,33.57,33.59,49500.0,25.4634,25.471,25.4559,25.471,49500.0
2012-12-14 15:00:00,33.59,33.6,33.59,33.6,11500.0,25.471,25.4786,25.471,25.4786,11500.0
2012-12-14 15:05:00,33.6,33.6,33.56,33.56,13900.0,25.4786,25.4786,25.4483,25.4483,13900.0
2012-12-14 15:10:00,33.57,33.6,33.56,33.59,27700.0,25.4559,25.4786,25.4483,25.471,27700.0
2012-12-14 15:15:00,33.59,33.61,33.57,33.57,32400.0,25.471,25.4862,25.4559,25.4559,32400.0
2012-12-14 15:20:00,33.57,33.59,33.56,33.59,18700.0,25.4559,25.471,25.4483,25.471,18700.0
2012-12-14 15:25:00,33.58,33.59,33.56,33.58,15600.0,25.4634,25.471,25.4483,25.4634,15600.0
2012-12-14 15:30:00,33.57,33.58,33.56,33.57,58400.0,25.4559,25.4634,25.4483,25.4559,58400.0
2012-12-14 15:35:00,33.57,33.59,33.57,33.57,55700.0,25.4559,25.471,25.4559,25.4559,55700.0
2012-12-14 15:40:00,33.57,33.58,33.57,33.57,15000.0,25.4559,25.4634,25.4559,25.4559,15000.0
2012-12-14 15:45:00,33.58,33.58,33.57,33.58,22400.0,25.4634,25.4634,25.4559,25.4634,22400.0
2012-12-14 15:50:00,33.57,33.58,33.55,33.56,78400.0,25.4559,25.4634,25.4407,25.4483,78400.0
2012-12-14 15:55:00,33.55,33.58,33.55,33.58,78300.0,25.4407,25.4634,25.4407,25.4634,78300.0
2012-12-17 09:30:00,33.6,33.7,33.57,33.68,47400.0,25.4786,25.5544,25.4559,25.5393,47400.0
2012-12-17 09:35:00,33.68,33.68,33.64,33.65,15000.0,25.5393,25.5393,25.5089,25.5165,15000.0
2012-12-17 09:40:00,33.65,33.69,33.63,33.67,12000.0,25.5165,25.5469,25.5014,25.5317,12000.0
2012-12-17 09:45:00,33.66,33.68,33.66,33.67,8400.0,25.5241,25.5393,25.5241,25.5317,8400.0
2012-12-17 09:50:00,33.68,33.73,33.67,33.73,20700.0,25.5393,25.5772,25.5317,25.5772,20700.0
2012-12-17 09:55:00,33.73,33.74,33.7,33.72,18200.0,25.5772,25.5848,25.5544,25.5696,18200.0
2012-12-17 10:00:00,33.72,33.77,33.71,33.77,41700.0,25.5696,25.6075,25.562,25.6075,41700.0
2012-12-17 10:05:00,33.77,33.78,33.75,33.76,21200.0,25.6075,25.6151,25.5924,25.5999,21200.0
2012-12-17 10:10:00,33.76,33.77,33.73,33.73,27400.0,25.5999,25.6075,25.5772,25.5772,27400.0
2012-12-17 10:15:00,33.74,33.75,33.7,33.71,22500.0,25.5848,25.5924,25.5544,25.562,22500.0
2012-12-17 10:20:00,33.71,33.72,33.7,33.7,16300.0,25.562,25.5696,25.5544,25.5544,16300.0
2012-12-17 10:25:00,33.7,33.71,33.7,33.71,10900.0,25.5544,25.562,25.5544,25.562,10900.0
2012-12-17 10:30:00,33.71,33.74,33.7,33.74,19900.0,25.562,25.5848,25.5544,25.5848,19900.0
2012-12-17 10:35:00,33.74,33.76,33.73,33.76,20100.0,25.5848,25.5999,25.5772,25.5999,20100.0
2012-12-17 10:40:00,33.75,33.76,33.73,33.73,21600.0,25.5924,25.5999,25.5772,25.5772,21600.0
2012-12-17 10:45:00,33.72,33.73,33.71,33.72,22500.0,25.5696,25.5772,25.562,25.5696,22500.0
2012-12-17 10:50:00,33.73,33.73,33.72,33.73,8400.0,25.5772,25.5772,25.5696,25.5772,8400.0
2012-12-17 10:55:00,33.72,33.74,33.7,33.7,26100.0,25.5696,25.5848,25.5544,25.5544,26100.0
2012-12-17 11:00:00,33.7,33.72,33.7,33.72,14900.0,25.5544,25.5696,25.5544,25.5696,14900.0
2012-12-17 11:05:00,33.72,33.72,33.71,33.72,13700.0,25.5696,25.5696,25.562,25.5696,13700.0
2012-12-17 11:10:00,33.73,33.75,33.73,33.73,26000.0,25.5772,25.5924,25.5772,25.5772,26000.0
2012-12-17 11:15:00,33.74,33.75,33.72,33.75,14600.0,25.5848,25.5924,25.5696,25.5924,14600.0
2012-12-17 11:20:00,33.75,33.75,33.72,33.73,18800.0,25.5924,25.5924,25.5696,25.5772,18800.0
2012-12-17 11:25:00,33.73,33.73,33.71,33.72,44400.0,25.5772,25.5772,25.562,25.5696,44400.0
2012-12-17 11:30:00,33.71,33.74,33.7,33.74,31100.0,25.562,25.5848,25.5544,25.5848,31100.0
2012-12-17 11:35:00,33.73,33.73,33.71,33.72,19400.0,25.5772,25.5772,25.562,25.5696,19400.0
2012-12-17 11:40:00,33.71,33.75,33.71,33.73,11600.0,25.562,25.5924,25.562,25.5772,11600.0
2012-12-17 11:45:00,33.73,33.75,33.73,33.75,11700.0,25.5772,25.5924,25.5772,25.5924,11700.0
2012-12-17 11:50:00,33.74,33.75,33.73,33.74,14200.0,25.5848,25.5924,25.5772,25.5848,14200.0
2012-12-17 11:55:00,33.74,33.74,33.72,33.73,14500.0,25.5848,25.5848,25.5696,25.5772,14500.0
2012-12-17 12:00:00,33.73,33.75,33.71,33.75,61800.0,25.5772,25.5924,25.562,25.5924,61800.0
2012-12-17 12:05:00,33.74,33.76,33.73,33.76,139700.0,25.5848,25.5999,25.5772,25.5999,139700.0
2012-12-17 12:10:00,33.75,33.76,33.75,33.75,10800.0,25.5924,25.5999,25.5924,25.5924,10800.0
2012-12-17 12:15:00,33.76,33.76,33.75,33.76,3200.0,25.5999,25.5999,25.5924,25.5999,3200.0
2012-12-17 12:20:00,33.75,33.77,33.75,33.76,24200.0,25.5924,25.6075,25.5924,25.5999,24200.0
2012-12-17 12:25:00,33.76,33.76,33.74,33.76,9500.0,25.5999,25.5999,25.5848,25.5999,9500.0
2012-12-17 12:30:00,33.76,33.76,33.74,33.75,20100.0,25.5999,25.5999,25.5848,25.5924,20100.0
2012-12-17 12:35:00,33.75,33.75,33.72,33.73,10800.0,25.5924,25.5924,25.5696,25.5772,10800.0
2012-12-17 12:40:00,33.73,33.75,33.73,33.75,18700.0,25.5772,25.5924,25.5772,25.5924,18700.0
2012-12-17 12:45:00,33.75,33.76,33.74,33.75,14900.0,25.5924,25.5999,25.5848,25.5924,14900.0
2012-12-17 12:50:00,33.75,33.76,33.75,33.75,13200.0,25.5924,25.5999,25.5924,25.5924,13200.0
2012-12-17 12:55:00,33.76,33.76,33.75,33.76,5000.0,25.5999,25.5999,25.5924,25.5999,5000.0
2012-12-17 13:00:00,33.76,33.77,33.74,33.75,31700.0,25.5999,25.6075,25.5848,25.5924,31700.0
2012-12-17 13:05:00,33.74,33.74,33.73,33.74,5800.0,25.5848,25.5848,25.5772,25.5848,5800.0
2012-12-17 13:10:00,33.74,33.74,33.71,33.72,23500.0,25.5848,25.5848,25.562,25.5696,23500.0
2012-12-17 13:15:00,33.72,33.74,33.72,33.72,18700.0,25.5696,25.5848,25.5696,25.5696,18700.0
2012-12-17 13:20:00,33.73,33.76,33.73,33.75,24700.0,25.5772,25.5999,25.5772,25.5924,24700.0
2012-12-17 13:25:00,33.75,33.75,33.71,33.72,13200.0,25.5924,25.5924,25.562,25.5696,13200.0
2012-12-17 13:30:00,33.72,33.72,33.71,33.72,3600.0,25.5696,25.5696,25.562,25.5696,3600.0
2012-12-17 13:35:00,33.72,33.72,33.7,33.71,17500.0,25.5696,25.5696,25.5544,25.562,17500.0
2012-12-17 13:40:00,33.72,33.73,33.69,33.69,34100.0,25.5696,25.5772,25.5469,25.5469,34100.0
2012-12-17 13:45:00,33.69,33.72,33.69,33.71,14500.0,25.5469,25.5696,25.5469,25.562,14500.0
2012-12-17 13:50:00,33.72,33.72,33.68,33.68,11100.0,25.5696,25.5696,25.5393,25.5393,11100.0
2012-12-17 13:55:00,33.68,33.7,33.68,33.68,11900.0,25.5393,25.5544,25.5393,25.5393,11900.0
2012-12-17 14:00:00,33.69,33.7,33.68,33.69,37200.0,25.5469,25.5544,25.5393,25.5469,37200.0
2012-12-17 14:05:00,33.68,33.69,33.67,33.69,20300.0,25.5393,25.5469,25.5317,25.5469,20300.0
2012-12-17 14:10:00,33.69,33.69,33.67,33.68,13300.0,25.5469,25.5469,25.5317,25.5393,13300.0
2012-12-17 14:15:00,33.68,33.69,33.66,33.66,10700.0,25.5393,25.5469,25.5241,25.5241,10700.0
2012-12-17 14:20:00,33.66,33.67,33.64,33.66,21400.0,25.5241,25.5317,25.5089,25.5241,21400.0
2012-12-17 14:25:00,33.66,33.67,33.66,33.67,13100.0,25.5241,25.5317,25.5241,25.5317,13100.0
2012-12-17 14:30:00,33.66,33.68,33.65,33.67,19200.0,25.5241,25.5393,25.5165,25.5317,19200.0
2012-12-17 14:35:00,33.67,33.68,33.67,33.67,7700.0,25.5317,25.5393,25.5317,25.5317,7700.0
2012-12-17 14:40:00,33.68,33.68,33.66,33.66,18300.0,25.5393,25.5393,25.5241,25.5241,18300.0
2012-12-17 14:45:00,33.65,33.66,33.65,33.66,22900.0,25.5165,25.5241,25.5165,25.5241,22900.0
2012-12-17 14:50:00,33.66,33.68,33.65,33.68,26700.0,25.5241,25.5393,25.5165,25.5393,26700.0
2012-12-17 14:55:00,33.68,33.7,33.67,33.69,39000.0,25.5393,25.5544,25.5317,25.5469,39000.0
2012-12-17 15:00:00,33.69,33.7,33.68,33.69,34300.0,25.5469,25.5544,25.5393,25.5469,34300.0
2012-12-17 15:05:00,33.7,33.7,33.68,33.69,85400.0,25.5544,25.5544,25.5393,25.5469,85400.0
2012-12-17 15:10:00,33.69,33.7,33.68,33.68,12700.0,25.5469,25.5544,25.5393,25.5393,12700.0
2012-12-17 15:15:00,33.69,33.69,33.67,33.67,15000.0,25.5469,25.5469,25.5317,25.5317,15000.0
2012-12-17 15:20:00,33.67,33.68,33.66,33.68,35500.0,25.5317,25.5393,25.5241,25.5393,35500.0
2012-12-17 15:25:00,33.67,33.69,33.66,33.67,43600.0,25.5317,25.5469,25.5241,25.5317,43600.0
2012-12-17 15:30:00,33.67,33.67,33.65,33.65,31400.0,25.5317,25.5317,25.5165,25.5165,31400.0
2012-12-17 15:35:00,33.65,33.68,33.65,33.67,54300.0,25.5165,25.5393,25.5165,25.5317,54300.0
2012-12-17 15:40:00,33.68,33.69,33.66,33.67,79200.0,25.5393,25.5469,25.5241,25.5317,79200.0
2012-12-17 15:45:00,33.67,33.69,33.66,33.69,112000.0,25.5317,25.5469,25.5241,25.5469,112000.0
2012-12-17 15:50:00,33.69,33.72,33.68,33.72,113200.0,25.5469,25.5696,25.5393,25.5696,113200.0
2012-12-17 15:55:00,33.72,33.76,33.71,33.75,160700.0,25.5696,25.5999,25.562,25.5924,160700.0
2012-12-18 09:30:00,33.71,33.73,33.57,33.58,79900.0,25.562,25.5772,25.4559,25.4634,79900.0
2012-12-18 09:35:00,33.59,33.65,33.59,33.63,37600.0,25.471,25.5165,25.471,25.5014,37600.0
2012-12-18 09:40:00,33.63,33.64,33.58,33.61,29500.0,25.5014,25.5089,25.4634,25.4862,29500.0
2012-12-18 09:45:00,33.6,33.63,33.6,33.61,26100.0,25.4786,25.5014,25.4786,25.4862,26100.0
2012-12-18 09:50:00,33.6,33.64,33.6,33.61,40100.0,25.4786,25.5089,25.4786,25.4862,40100.0
2012-12-18 09:55:00,33.62,33.65,33.6,33.64,49600.0,25.4938,25.5165,25.4786,25.5089,49600.0
2012-12-18 10:00:00,33.65,33.7,33.61,33.65,23600.0,25.5165,25.5544,25.4862,25.5165,23600.0
2012-12-18 10:05:00,33.65,33.67,33.62,33.64,39300.0,25.5165,25.5317,25.4938,25.5089,39300.0
2012-12-18 10:10:00,33.65,33.75,33.64,33.74,19400.0,25.5165,25.5924,25.5089,25.5848,19400.0
2012-12-18 10:15:00,33.75,33.77,33.73,33.74,19200.0,25.5924,25.6075,25.5772,25.5848,19200.0
2012-12-18 10:20:00,33.74,33.75,33.7,33.73,29600.0,25.5848,25.5924,25.5544,25.5772,29600.0
2012-12-18 10:25:00,33.73,33.74,33.71,33.74,32200.0,25.5772,25.5848,25.562,25.5848,32200.0
2012-12-18 10:30:00,33.73,33.78,33.73,33.77,39900.0,25.5772,25.6151,25.5772,25.6075,39900.0
2012-12-18 10:35:00,33.77,33.8,33.76,33.8,14600.0,25.6075,25.6303,25.5999,25.6303,14600.0
2012-12-18 10:40:00,33.8,33.8,33.77,33.79,26000.0,25.6303,25.6303,25.6075,25.6227,26000.0
2012-12-18 10:45:00,33.79,33.8,33.77,33.79,14000.0,25.6227,25.6303,25.6075,25.6227,14000.0
2012-12-18 10:50:00,33.79,33.8,33.77,33.77,17200.0,25.6227,25.6303,25.6075,25.6075,17200.0
2012-12-18 10:55:00,33.77,33.79,33.73,33.76,33800.0,25.6075,25.6227,25.5772,25.5999,33800.0
2012-12-18 11:00:00,33.76,33.78,33.74,33.78,57100.0,25.5999,25.6151,25.5848,25.6151,57100.0
2012-12-18 11:05:00,33.79,33.86,33.79,33.82,56300.0,25.6227,25.6758,25.6227,25.6454,56300.0
2012-12-18 11:10:00,33.83,33.91,33.83,33.87,33000.0,25.653,25.7137,25.653,25.6833,33000.0
2012-12-18 11:15:00,33.87,33.88,33.84,33.85,39800.0,25.6833,25.6909,25.6606,25.6682,39800.0
2012-12-18 11:20:00,33.84,33.85,33.77,33.77,35000.0,25.6606,25.6682,25.6075,25.6075,35000.0
2012-12-18 11:25:00,33.77,33.78,33.75,33.78,13800.0,25.6075,25.6151,25.5924,25.6151,13800.0
2012-12-18 11:30:00,33.78,33.79,33.76,33.77,222500.0,25.6151,25.6227,25.5999,25.6075,222500.0
2012-12-18 11:35:00,33.76,33.77,33.76,33.77,21600.0,25.5999,25.6075,25.5999,25.6075,21600.0
2012-12-18 11:40:00,33.77,33.77,33.76,33.76,8900.0,25.6075,25.6075,25.5999,25.5999,8900.0
2012-12-18 11:45:00,33.77,33.77,33.75,33.75,18100.0,25.6075,25.6075,25.5924,25.5924,18100.0
2012-12-18 11:50:00,33.75,33.76,33.75,33.75,10300.0,25.5924,25.5999,25.5924,25.5924,10300.0
2012-12-18 11:55:00,33.75,33.76,33.73,33.73,19300.0,25.5924,25.5999,25.5772,25.5772,19300.0
2012-12-18 12:00:00,33.73,33.75,33.73,33.74,57700.0,25.5772,25.5924,25.5772,25.5848,57700.0
2012-12-18 12:05:00,33.74,33.75,33.73,33.74,17700.0,25.5848,25.5924,25.5772,25.5848,17700.0
2012-12-18 12:10:00,33.74,33.75,33.71,33.71,16400.0,25.5848,25.5924,25.562,25.562,16400.0
2012-12-18 12:15:00,33.71,33.75,33.71,33.75,40000.0,25.562,25.5924,25.562,25.5924,40000.0
2012-12-18 12:20:00,33.74,33.76,33.74,33.76,23500.0,25.5848,25.5999,25.5848,25.5999,23500.0
2012-12-18 12:25:00,33.76,33.77,33.75,33.76,41700.0,25.5999,25.6075,25.5924,25.5999,41700.0
2012-12-18 12:30:00,33.75,33.76,33.73,33.75,23500.0,25.5924,25.5999,25.5772,25.5924,23500.0
2012-12-18 12:35:00,33.75,33.77,33.74,33.76,75000.0,25.5924,25.6075,25.5848,25.5999,75000.0
2012-12-18 12:40:00,33.77,33.77,33.73,33.75,73000.0,25.6075,25.6075,25.5772,25.5924,73000.0
2012-12-18 12:45:00,33.74,33.8,33.73,33.8,98300.0,25.5848,25.6303,25.5772,25.6303,98300.0
2012-12-18 12:50:00,33.8,33.8,33.78,33.79,34600.0,25.6303,25.6303,25.6151,25.6227,34600.0
2012-12-18 12:55:00,33.78,33.8,33.78,33.78,57300.0,25.6151,25.6303,25.6151,25.6151,57300.0
2012-12-18 13:00:00,33.78,33.79,33.76,33.77,20400.0,25.6151,25.6227,25.5999,25.6075,20400.0
2012-12-18 13:05:00,33.76,33.77,33.75,33.75,77600.0,25.5999,25.6075,25.5924,25.5924,77600.0
2012-12-18 13:10:00,33.75,33.76,33.74,33.74,22900.0,25.5924,25.5999,25.5848,25.5848,22900.0
2012-12-18 13:15:00,33.74,33.75,33.73,33.74,21200.0,25.5848,25.5924,25.5772,25.5848,21200.0
2012-12-18 13:20:00,33.74,33.75,33.73,33.73,14300.0,25.5848,25.5924,25.5772,25.5772,14300.0
2012-12-18 13:25:00,33.74,33.76,33.72,33.75,40300.0,25.5848,25.5999,25.5696,25.5924,40300.0
2012-12-18 13:30:00,33.74,33.76,33.73,33.75,49900.0,25.5848,25.5999,25.5772,25.5924,49900.0
2012-12-18 13:35:00,33.75,33.79,33.75,33.78,28300.0,25.5924,25.6227,25.5924,25.6151,28300.0
2012-12-18 13:40:00,33.78,33.82,33.78,33.79,37700.0,25.6151,25.6454,25.6151,25.6227,37700.0
2012-12-18 13:45:00,33.8,33.8,33.78,33.79,16100.0,25.6303,25.6303,25.6151,25.6227,16100.0
2012-12-18 13:50:00,33.78,33.78,33.76,33.77,32500.0,25.6151,25.6151,25.5999,25.6075,32500.0
2012-12-18 13:55:00,33.76,33.77,33.72,33.73,32700.0,25.5999,25.6075,25.5696,25.5772,32700.0
2012-12-18 14:00:00,33.73,33.73,33.7,33.71,47700.0,25.5772,25.5772,25.5544,25.562,47700.0
2012-12-18 14:05:00,33.71,33.75,33.7,33.75,35900.0,25.562,25.5924,25.5544,25.5924,35900.0
2012-12-18 14:10:00,33.75,33.75,33.73,33.73,15400.0,25.5924,25.5924,25.5772,25.5772,15400.0
2012-12-18 14:15:00,33.74,33.74,33.68,33.7,43600.0,25.5848,25.5848,25.5393,25.5544,43600.0
2012-12-18 14:20:00,33.7,33.7,33.67,33.67,10600.0,25.5544,25.5544,25.5317,25.5317,10600.0
2012-12-18 14:25:00,33.67,33.68,33.66,33.66,24900.0,25.5317,25.5393,25.5241,25.5241,24900.0
2012-12-18 14:30:00,33.67,33.7,33.66,33.69,30200.0,25.5317,25.5544,25.5241,25.5469,30200.0
2012-12-18 14:35:00,33.69,33.76,33.68,33.75,30300.0,25.5469,25.5999,25.5393,25.5924,30300.0
2012-12-18 14:40:00,33.76,33.77,33.74,33.75,24000.0,25.5999,25.6075,25.5848,25.5924,24000.0
2012-12-18 14:45:00,33.75,33.8,33.75,33.78,31400.0,25.5924,25.6303,25.5924,25.6151,31400.0
2012-12-18 14:50:00,33.77,33.79,33.77,33.79,15400.0,25.6075,25.6227,25.6075,25.6227,15400.0
2012-12-18 14:55:00,33.79,33.79,33.76,33.77,21500.0,25.6227,25.6227,25.5999,25.6075,21500.0
2012-12-18 15:00:00,33.77,33.77,33.75,33.77,67500.0,25.6075,25.6075,25.5924,25.6075,67500.0
2012-12-18 15:05:00,33.77,33.81,33.77,33.79,88900.0,25.6075,25.6378,25.6075,25.6227,88900.0
2012-12-18 15:10:00,33.78,33.81,33.78,33.79,57400.0,25.6151,25.6378,25.6151,25.6227,57400.0
2012-12-18 15:15:00,33.79,33.8,33.77,33.79,32800.0,25.6227,25.6303,25.6075,25.6227,32800.0
2012-12-18 15:20:00,33.79,33.84,33.79,33.83,30200.0,25.6227,25.6606,25.6227,25.653,30200.0
2012-12-18 15:25:00,33.83,33.83,33.8,33.81,40600.0,25.653,25.653,25.6303,25.6378,40600.0
2012-12-18 15:30:00,33.82,33.82,33.78,33.79,45400.0,25.6454,25.6454,25.6151,25.6227,45400.0
2012-12-18 15:35:00,33.79,33.8,33.77,33.78,58700.0,25.6227,25.6303,25.6075,25.6151,58700.0
2012-12-18 15:40:00,33.78,33.8,33.74,33.75,88100.0,25.6151,25.6303,25.5848,25.5924,88100.0
2012-12-18 15:45:00,33.74,33.76,33.71,33.76,112900.0,25.5848,25.5999,25.562,25.5999,112900.0
2012-12-18 15:50:00,33.76,33.84,33.75,33.84,91400.0,25.5999,25.6606,25.5924,25.6606,91400.0
2012-12-18 15:55:00,33.84,33.91,33.83,33.91,553600.0,25.6606,25.7137,25.653,25.7137,553600.0
2012-12-19 09:30:00,33.9,34.05,33.86,33.99,84900.0,25.7061,25.8198,25.6758,25.7743,84900.0
2012-12-19 09:35:00,34.0,34.03,33.95,33.95,42400.0,25.7819,25.8047,25.744,25.744,42400.0
2012-12-19 09:40:00,33.94,33.94,33.87,33.87,20900.0,25.7364,25.7364,25.6833,25.6833,20900.0
2012-12-19 09:45:00,33.86,33.91,33.86,33.89,17400.0,25.6758,25.7137,25.6758,25.6985,17400.0
2012-12-19 09:50:00,33.9,33.91,33.85,33.87,232300.0,25.7061,25.7137,25.6682,25.6833,232300.0
2012-12-19 09:55:00,33.87,33.87,33.78,33.78,78900.0,25.6833,25.6833,25.6151,25.6151,78900.0
2012-12-19 10:00:00,33.78,33.79,33.72,33.73,49700.0,25.6151,25.6227,25.5696,25.5772,49700.0
2012-12-19 10:05:00,33.72,33.75,33.69,33.73,93000.0,25.5696,25.5924,25.5469,25.5772,93000.0
2012-12-19 10:10:00,33.73,33.73,33.7,33.7,30900.0,25.5772,25.5772,25.5544,25.5544,30900.0
2012-12-19 10:15:00,33.71,33.71,33.59,33.62,99400.0,25.562,25.562,25.471,25.4938,99400.0
2012-12-19 10:20:00,33.62,33.67,33.61,33.65,32000.0,25.4938,25.5317,25.4862,25.5165,32000.0
2012-12-19 10:25:00,33.66,33.68,33.65,33.67,13800.0,25.5241,25.5393,25.5165,25.5317,13800.0
2012-12-19 10:30:00,33.68,33.75,33.67,33.75,28100.0,25.5393,25.5924,25.5317,25.5924,28100.0
2012-12-19 10:35:00,33.76,33.78,33.73,33.78,42800.0,25.5999,25.6151,25.5772,25.6151,42800.0
2012-12-19 10:40:00,33.78,33.8,33.74,33.75,34800.0,25.6151,25.6303,25.5848,25.5924,34800.0
2012-12-19 10:45:00,33.75,33.82,33.74,33.82,38300.0,25.5924,25.6454,25.5848,25.6454,38300.0
2012-12-19 10:50:00,33.82,33.82,33.77,33.8,17000.0,25.6454,25.6454,25.6075,25.6303,17000.0
2012-12-19 10:55:00,33.79,33.81,33.77,33.8,20400.0,25.6227,25.6378,25.6075,25.6303,20400.0
2012-12-19 11:00:00,33.81,33.84,33.81,33.84,15200.0,25.6378,25.6606,25.6378,25.6606,15200.0
2012-12-19 11:05:00,33.84,33.85,33.83,33.84,18800.0,25.6606,25.6682,25.653,25.6606,18800.0
2012-12-19 11:10:00,33.84,33.85,33.81,33.81,17400.0,25.6606,25.6682,25.6378,25.6378,17400.0
2012-12-19 11:15:00,33.82,33.83,33.8,33.8,9900.0,25.6454,25.653,25.6303,25.6303,9900.0
2012-12-19 11:20:00,33.8,33.82,33.78,33.79,11100.0,25.6303,25.6454,25.6151,25.6227,11100.0
2012-12-19 11:25:00,33.8,33.82,33.79,33.82,5900.0,25.6303,25.6454,25.6227,25.6454,5900.0
2012-12-19 11:30:00,33.82,33.83,33.8,33.83,10700.0,25.6454,25.653,25.6303,25.653,10700.0
2012-12-19 11:35:00,33.83,33.83,33.8,33.8,5500.0,25.653,25.653,25.6303,25.6303,5500.0
2012-12-19 11:40:00,33.82,33.84,33.82,33.83,10300.0,25.6454,25.6606,25.6454,25.653,10300.0
2012-12-19 11:45:00,33.84,33.85,33.84,33.85,4600.0,25.6606,25.6682,25.6606,25.6682,4600.0
2012-12-19 11:50:00,33.85,33.88,33.84,33.87,11700.0,25.6682,25.6909,25.6606,25.6833,11700.0
2012-12-19 11:55:00,33.87,33.88,33.86,33.87,8400.0,25.6833,25.6909,25.6758,25.6833,8400.0
2012-12-19 12:00:00,33.87,33.9,33.87,33.88,15700.0,25.6833,25.7061,25.6833,25.6909,15700.0
2012-12-19 12:05:00,33.87,33.87,33.85,33.85,9500.0,25.6833,25.6833,25.6682,25.6682,9500.0
2012-12-19 12:10:00,33.85,33.87,33.85,33.87,10500.0,25.6682,25.6833,25.6682,25.6833,10500.0
2012-12-19 12:15:00,33.87,33.89,33.86,33.89,321900.0,25.6833,25.6985,25.6758,25.6985,321900.0
2012-12-19 12:20:00,33.89,33.91,33.88,33.9,7700.0,25.6985,25.7137,25.6909,25.7061,7700.0
2012-12-19 12:25:00,33.89,33.92,33.88,33.92,23800.0,25.6985,25.7213,25.6909,25.7213,23800.0
2012-12-19 12:30:00,33.92,33.93,33.88,33.9,54500.0,25.7213,25.7288,25.6909,25.7061,54500.0
2012-12-19 12:35:00,33.91,33.94,33.9,33.94,5700.0,25.7137,25.7364,25.7061,25.7364,5700.0
2012-12-19 12:40:00,33.94,33.96,33.93,33.96,15100.0,25.7364,25.7516,25.7288,25.7516,15100.0
2012-12-19 12:45:00,33.96,33.97,33.94,33.94,12600.0,25.7516,25.7592,25.7364,25.7364,12600.0
2012-12-19 12:50:00,33.94,33.94,33.9,33.9,14100.0,25.7364,25.7364,25.7061,25.7061,14100.0
2012-12-19 12:55:00,33.9,33.92,33.89,33.89,13300.0,25.7061,25.7213,25.6985,25.6985,13300.0
2012-12-19 13:00:00,33.89,33.91,33.89,33.89,10100.0,25.6985,25.7137,25.6985,25.6985,10100.0
2012-12-19 13:05:00,33.9,33.9,33.89,33.9,9900.0,25.7061,25.7061,25.6985,25.7061,9900.0
2012-12-19 13:10:00,33.89,33.9,33.88,33.9,13300.0,25.6985,25.7061,25.6909,25.7061,13300.0
2012-12-19 13:15:00,33.89,33.9,33.87,33.88,13300.0,25.6985,25.7061,25.6833,25.6909,13300.0
2012-12-19 13:20:00,33.89,33.89,33.87,33.88,31400.0,25.6985,25.6985,25.6833,25.6909,31400.0
2012-12-19 13:25:00,33.87,33.91,33.87,33.89,16700.0,25.6833,25.7137,25.6833,25.6985,16700.0
2012-12-19 13:30:00,33.9,33.9,33.88,33.9,9400.0,25.7061,25.7061,25.6909,25.7061,9400.0
2012-12-19 13:35:00,33.89,33.9,33.87,33.89,7900.0,25.6985,25.7061,25.6833,25.6985,7900.0
2012-12-19 13:40:00,33.89,33.89,33.87,33.87,13400.0,25.6985,25.6985,25.6833,25.6833,13400.0
2012-12-19 13:45:00,33.87,33.89,33.87,33.89,11500.0,25.6833,25.6985,25.6833,25.6985,11500.0
2012-12-19 13:50:00,33.89,33.92,33.88,33.92,13700.0,25.6985,25.7213,25.6909,25.7213,13700.0
2012-12-19 13:55:00,33.91,33.93,33.91,33.93,11700.0,25.7137,25.7288,25.7137,25.7288,11700.0
2012-12-19 14:00:00,33.92,33.94,33.9,33.93,19100.0,25.7213,25.7364,25.7061,25.7288,19100.0
2012-12-19 14:05:00,33.93,34.0,33.93,33.97,55500.0,25.7288,25.7819,25.7288,25.7592,55500.0
2012-12-19 14:10:00,33.96,33.98,33.94,33.94,1317800.0,25.7516,25.7668,25.7364,25.7364,1317800.0
2012-12-19 14:15:00,33.95,33.96,33.89,33.91,37900.0,25.744,25.7516,25.6985,25.7137,37900.0
2012-12-19 14:20:00,33.91,33.92,33.89,33.89,17800.0,25.7137,25.7213,25.6985,25.6985,17800.0
2012-12-19 14:25:00,33.89,33.9,33.89,33.89,18100.0,25.6985,25.7061,25.6985,25.6985,18100.0
2012-12-19 14:30:00,33.89,33.9,33.86,33.87,22500.0,25.6985,25.7061,25.6758,25.6833,22500.0
2012-12-19 14:35:00,33.87,33.87,33.85,33.86,6500.0,25.6833,25.6833,25.6682,25.6758,6500.0
2012-12-19 14:40:00,33.87,33.88,33.84,33.85,15600.0,25.6833,25.6909,25.6606,25.6682,15600.0
2012-12-19 14:45:00,33.85,33.88,33.82,33.82,33800.0,25.6682,25.6909,25.6454,25.6454,33800.0
2012-12-19 14:50:00,33.83,33.83,33.81,33.82,17200.0,25.653,25.653,25.6378,25.6454,17200.0
2012-12-19 14:55:00,33.81,33.84,33.81,33.84,25900.0,25.6378,25.6606,25.6378,25.6606,25900.0
2012-12-19 15:00:00,33.85,33.85,33.83,33.83,21900.0,25.6682,25.6682,25.653,25.653,21900.0
2012-12-19 15:05:00,33.84,33.86,33.83,33.86,30600.0,25.6606,25.6758,25.653,25.6758,30600.0
2012-12-19 15:10:00,33.86,33.86,33.84,33.85,31100.0,25.6758,25.6758,25.6606,25.6682,31100.0
2012-12-19 15:15:00,33.85,33.85,33.84,33.84,19900.0,25.6682,25.6682,25.6606,25.6606,19900.0
2012-12-19 15:20:00,33.84,33.86,33.84,33.86,17100.0,25.6606,25.6758,25.6606,25.6758,17100.0
2012-12-19 15:25:00,33.86,33.88,33.86,33.88,23700.0,25.6758,25.6909,25.6758,25.6909,23700.0
2012-12-19 15:30:00,33.87,33.9,33.85,33.86,48900.0,25.6833,25.7061,25.6682,25.6758,48900.0
2012-12-19 15:35:00,33.86,33.9,33.85,33.88,41300.0,25.6758,25.7061,25.6682,25.6909,41300.0
2012-12-19 15:40:00,33.89,33.89,33.86,33.87,40300.0,25.6985,25.6985,25.6758,25.6833,40300.0
2012-12-19 15:45:00,33.88,33.88,33.85,33.85,25200.0,25.6909,25.6909,25.6682,25.6682,25200.0
2012-12-19 15:50:00,33.85,33.85,33.81,33.83,58000.0,25.6682,25.6682,25.6378,25.653,58000.0
2012-12-19 15:55:00,33.83,33.85,33.81,33.81,121600.0,25.653,25.6682,25.6378,25.6378,121600.0
2012-12-20 09:30:00,33.83,34.0,33.82,33.92,261000.0,25.653,25.7819,25.6454,25.7213,261000.0
2012-12-20 09:35:00,33.93,33.99,33.87,33.88,58500.0,25.7288,25.7743,25.6833,25.6909,58500.0
2012-12-20 09:40:00,33.88,33.88,33.82,33.82,21200.0,25.6909,25.6909,25.6454,25.6454,21200.0
2012-12-20 09:45:00,33.83,33.86,33.73,33.75,32700.0,25.653,25.6758,25.5772,25.5924,32700.0
2012-12-20 09:50:00,33.76,33.76,33.67,33.7,41100.0,25.5999,25.5999,25.5317,25.5544,41100.0
2012-12-20 09:55:00,33.68,33.71,33.65,33.66,62600.0,25.5393,25.562,25.5165,25.5241,62600.0
2012-12-20 10:00:00,33.68,33.75,33.67,33.73,28700.0,25.5393,25.5924,25.5317,25.5772,28700.0
2012-12-20 10:05:00,33.73,33.79,33.71,33.76,25900.0,25.5772,25.6227,25.562,25.5999,25900.0
2012-12-20 10:10:00,33.75,33.79,33.75,33.76,28500.0,25.5924,25.6227,25.5924,25.5999,28500.0
2012-12-20 10:15:00,33.76,33.78,33.75,33.75,22200.0,25.5999,25.6151,25.5924,25.5924,22200.0
2012-12-20 10:20:00,33.75,33.76,33.75,33.76,12300.0,25.5924,25.5999,25.5924,25.5999,12300.0
2012-12-20 10:25:00,33.76,33.8,33.76,33.78,28400.0,25.5999,25.6303,25.5999,25.6151,28400.0
2012-12-20 10:30:00,33.78,33.8,33.77,33.78,18400.0,25.6151,25.6303,25.6075,25.6151,18400.0
2012-12-20 10:35:00,33.78,33.8,33.77,33.77,18800.0,25.6151,25.6303,25.6075,25.6075,18800.0
2012-12-20 10:40:00,33.77,33.8,33.76,33.79,15100.0,25.6075,25.6303,25.5999,25.6227,15100.0
2012-12-20 10:45:00,33.79,33.84,33.77,33.84,16800.0,25.6227,25.6606,25.6075,25.6606,16800.0
2012-12-20 10:50:00,33.83,33.87,33.82,33.86,19200.0,25.653,25.6833,25.6454,25.6758,19200.0
2012-12-20 10:55:00,33.86,33.87,33.86,33.87,4500.0,25.6758,25.6833,25.6758,25.6833,4500.0
2012-12-20 11:00:00,33.87,33.9,33.86,33.9,15500.0,25.6833,25.7061,25.6758,25.7061,15500.0
2012-12-20 11:05:00,33.9,33.92,33.88,33.9,16300.0,25.7061,25.7213,25.6909,25.7061,16300.0
2012-12-20 11:10:00,33.89,33.9,33.87,33.88,11600.0,25.6985,25.7061,25.6833,25.6909,11600.0
2012-12-20 11:15:00,33.88,33.9,33.88,33.9,6800.0,25.6909,25.7061,25.6909,25.7061,6800.0
2012-12-20 11:20:00,33.9,33.91,33.9,33.91,19300.0,25.7061,25.7137,25.7061,25.7137,19300.0
2012-12-20 11:25:00,33.91,33.91,33.88,33.88,15500.0,25.7137,25.7137,25.6909,25.6909,15500.0
2012-12-20 11:30:00,33.88,33.9,33.88,33.89,15700.0,25.6909,25.7061,25.6909,25.6985,15700.0
2012-12-20 11:35:00,33.9,33.92,33.88,33.88,27100.0,25.7061,25.7213,25.6909,25.6909,27100.0
2012-12-20 11:40:00,33.89,33.9,33.85,33.89,77100.0,25.6985,25.7061,25.6682,25.6985,77100.0
2012-12-20 11:45:00,33.88,33.89,33.88,33.88,8800.0,25.6909,25.6985,25.6909,25.6909,8800.0
2012-12-20 11:50:00,33.88,33.89,33.87,33.88,45400.0,25.6909,25.6985,25.6833,25.6909,45400.0
2012-12-20 11:55:00,33.87,33.88,33.87,33.87,10000.0,25.6833,25.6909,25.6833,25.6833,10000.0
2012-12-20 12:00:00,33.87,33.9,33.87,33.89,16400.0,25.6833,25.7061,25.6833,25.6985,16400.0
2012-12-20 12:05:00,33.89,33.9,33.89,33.89,4900.0,25.6985,25.7061,25.6985,25.6985,4900.0
2012-12-20 12:10:00,33.89,33.9,33.89,33.89,5700.0,25.6985,25.7061,25.6985,25.6985,5700.0
2012-12-20 12:15:00,33.9,33.9,33.87,33.89,17400.0,25.7061,25.7061,25.6833,25.6985,17400.0
2012-12-20 12:20:00,33.89,33.9,33.88,33.89,10800.0,25.6985,25.7061,25.6909,25.6985,10800.0
2012-12-20 12:25:00,33.9,33.9,33.88,33.9,12700.0,25.7061,25.7061,25.6909,25.7061,12700.0
2012-12-20 12:30:00,33.89,33.9,33.89,33.89,7600.0,25.6985,25.7061,25.6985,25.6985,7600.0
2012-12-20 12:35:00,33.89,33.9,33.89,33.89,3100.0,25.6985,25.7061,25.6985,25.6985,3100.0
2012-12-20 12:40:00,33.89,33.9,33.89,33.9,6100.0,25.6985,25.7061,25.6985,25.7061,6100.0
2012-12-20 12:45:00,33.9,33.91,33.89,33.89,19900.0,25.7061,25.7137,25.6985,25.6985,19900.0
2012-12-20 12:50:00,33.89,33.9,33.87,33.9,17900.0,25.6985,25.7061,25.6833,25.7061,17900.0
2012-12-20 12:55:00,33.89,33.9,33.89,33.89,7600.0,25.6985,25.7061,25.6985,25.6985,7600.0
2012-12-20 13:00:00,33.89,33.89,33.86,33.87,21200.0,25.6985,25.6985,25.6758,25.6833,21200.0
2012-12-20 13:05:00,33.88,33.91,33.87,33.91,23700.0,25.6909,25.7137,25.6833,25.7137,23700.0
2012-12-20 13:10:00,33.91,33.91,33.89,33.91,19000.0,25.7137,25.7137,25.6985,25.7137,19000.0
2012-12-20 13:15:00,33.9,33.9,33.88,33.9,17900.0,25.7061,25.7061,25.6909,25.7061,17900.0
2012-12-20 13:20:00,33.9,33.92,33.89,33.92,17900.0,25.7061,25.7213,25.6985,25.7213,17900.0
2012-12-20 13:25:00,33.92,33.95,33.91,33.95,20800.0,25.7213,25.744,25.7137,25.744,20800.0
2012-12-20 13:30:00,33.94,33.95,33.92,33.92,20400.0,25.7364,25.744,25.7213,25.7213,20400.0
2012-12-20 13:35:00,33.93,33.94,33.91,33.94,27900.0,25.7288,25.7364,25.7137,25.7364,27900.0
2012-12-20 13:40:00,33.94,33.94,33.9,33.91,16700.0,25.7364,25.7364,25.7061,25.7137,16700.0
2012-12-20 13:45:00,33.92,33.96,33.92,33.95,34200.0,25.7213,25.7516,25.7213,25.744,34200.0
2012-12-20 13:50:00,33.94,33.95,33.93,33.93,18100.0,25.7364,25.744,25.7288,25.7288,18100.0
2012-12-20 13:55:00,33.93,33.94,33.91,33.93,20800.0,25.7288,25.7364,25.7137,25.7288,20800.0
2012-12-20 14:00:00,33.92,33.93,33.89,33.91,21800.0,25.7213,25.7288,25.6985,25.7137,21800.0
2012-12-20 14:05:00,33.92,33.92,33.9,33.91,29700.0,25.7213,25.7213,25.7061,25.7137,29700.0
2012-12-20 14:10:00,33.9,33.91,33.89,33.89,19500.0,25.7061,25.7137,25.6985,25.6985,19500.0
2012-12-20 14:15:00,33.89,33.91,33.89,33.89,24500.0,25.6985,25.7137,25.6985,25.6985,24500.0
2012-12-20 14:20:00,33.89,33.9,33.89,33.89,17200.0,25.6985,25.7061,25.6985,25.6985,17200.0
2012-12-20 14:25:00,33.89,33.9,33.88,33.9,23100.0,25.6985,25.7061,25.6909,25.7061,23100.0
2012-12-20 14:30:00,33.89,33.92,33.88,33.91,26400.0,25.6985,25.7213,25.6909,25.7137,26400.0
2012-12-20 14:35:00,33.91,33.92,33.9,33.92,28900.0,25.7137,25.7213,25.7061,25.7213,28900.0
2012-12-20 14:40:00,33.91,33.92,33.9,33.91,20000.0,25.7137,25.7213,25.7061,25.7137,20000.0
2012-12-20 14:45:00,33.91,33.93,33.89,33.92,22900.0,25.7137,25.7288,25.6985,25.7213,22900.0
2012-12-20 14:50:00,33.91,33.93,33.9,33.92,23600.0,25.7137,25.7288,25.7061,25.7213,23600.0
2012-12-20 14:55:00,33.91,33.92,33.89,33.9,20000.0,25.7137,25.7213,25.6985,25.7061,20000.0
2012-12-20 15:00:00,33.9,33.91,33.89,33.89,27100.0,25.7061,25.7137,25.6985,25.6985,27100.0
2012-12-20 15:05:00,33.89,33.99,33.88,33.96,136500.0,25.6985,25.7743,25.6909,25.7516,136500.0
2012-12-20 15:10:00,33.95,33.96,33.94,33.95,30100.0,25.744,25.7516,25.7364,25.744,30100.0
2012-12-20 15:15:00,33.94,33.95,33.89,33.89,39900.0,25.7364,25.744,25.6985,25.6985,39900.0
2012-12-20 15:20:00,33.89,33.94,33.89,33.92,46800.0,25.6985,25.7364,25.6985,25.7213,46800.0
2012-12-20 15:25:00,33.92,33.94,33.91,33.91,76700.0,25.7213,25.7364,25.7137,25.7137,76700.0
2012-12-20 15:30:00,33.91,33.94,33.9,33.9,49100.0,25.7137,25.7364,25.7061,25.7061,49100.0
2012-12-20 15:35:00,33.9,33.93,33.89,33.92,68700.0,25.7061,25.7288,25.6985,25.7213,68700.0
2012-12-20 15:40:00,33.92,33.95,33.91,33.94,107300.0,25.7213,25.744,25.7137,25.7364,107300.0
2012-12-20 15:45:00,33.95,33.99,33.93,33.98,168400.0,25.744,25.7743,25.7288,25.7668,168400.0
2012-12-20 15:50:00,33.98,33.98,33.97,33.98,58600.0,25.7668,25.7668,25.7592,25.7668,58600.0
2012-12-20 15:55:00,33.98,34.0,33.98,34.0,183000.0,25.7668,25.7819,25.7668,25.7819,183000.0
2012-12-21 09:30:00,33.71,33.74,33.7,33.7,3200.0,25.562,25.5848,25.5544,25.5544,3200.0
2012-12-21 09:35:00,33.67,34.06,33.67,34.04,816100.0,25.5317,25.8274,25.5317,25.8123,816100.0
2012-12-21 09:40:00,34.01,34.01,33.96,33.98,48700.0,25.7895,25.7895,25.7516,25.7668,48700.0
2012-12-21 09:45:00,33.98,33.98,33.71,33.81,62300.0,25.7668,25.7668,25.562,25.6378,62300.0
2012-12-21 09:50:00,33.82,33.86,33.8,33.8,24200.0,25.6454,25.6758,25.6303,25.6303,24200.0
2012-12-21 09:55:00,33.8,33.82,33.76,33.81,27000.0,25.6303,25.6454,25.5999,25.6378,27000.0
2012-12-21 10:00:00,33.81,33.84,33.77,33.77,35000.0,25.6378,25.6606,25.6075,25.6075,35000.0
2012-12-21 10:05:00,33.76,33.83,33.75,33.78,29000.0,25.5999,25.653,25.5924,25.6151,29000.0
2012-12-21 10:10:00,33.78,33.82,33.78,33.81,35100.0,25.6151,25.6454,25.6151,25.6378,35100.0
2012-12-21 10:15:00,33.82,33.82,33.75,33.8,31200.0,25.6454,25.6454,25.5924,25.6303,31200.0
2012-12-21 10:20:00,33.8,33.87,33.8,33.85,42600.0,25.6303,25.6833,25.6303,25.6682,42600.0
2012-12-21 10:25:00,33.85,33.87,33.83,33.83,25300.0,25.6682,25.6833,25.653,25.653,25300.0
2012-12-21 10:30:00,33.83,33.85,33.81,33.81,28500.0,25.653,25.6682,25.6378,25.6378,28500.0
2012-12-21 10:35:00,33.82,33.82,33.8,33.8,9600.0,25.6454,25.6454,25.6303,25.6303,9600.0
2012-12-21 10:40:00,33.81,33.83,33.8,33.82,77600.0,25.6378,25.653,25.6303,25.6454,77600.0
2012-12-21 10:45:00,33.83,33.86,33.82,33.85,31200.0,25.653,25.6758,25.6454,25.6682,31200.0
2012-12-21 10:50:00,33.85,33.86,33.85,33.86,18300.0,25.6682,25.6758,25.6682,25.6758,18300.0
2012-12-21 10:55:00,33.86,33.86,33.85,33.86,44900.0,25.6758,25.6758,25.6682,25.6758,44900.0
2012-12-21 11:00:00,33.86,33.86,33.82,33.82,34400.0,25.6758,25.6758,25.6454,25.6454,34400.0
2012-12-21 11:05:00,33.82,33.83,33.8,33.8,97300.0,25.6454,25.653,25.6303,25.6303,97300.0
2012-12-21 11:10:00,33.8,33.82,33.8,33.81,19500.0,25.6303,25.6454,25.6303,25.6378,19500.0
2012-12-21 11:15:00,33.81,33.83,33.81,33.81,42600.0,25.6378,25.653,25.6378,25.6378,42600.0
2012-12-21 11:20:00,33.81,33.84,33.81,33.81,46100.0,25.6378,25.6606,25.6378,25.6378,46100.0
2012-12-21 11:25:00,33.82,33.82,33.8,33.8,27500.0,25.6454,25.6454,25.6303,25.6303,27500.0
2012-12-21 11:30:00,33.8,33.81,33.78,33.78,120700.0,25.6303,25.6378,25.6151,25.6151,120700.0
2012-12-21 11:35:00,33.78,33.78,33.66,33.67,69300.0,25.6151,25.6151,25.5241,25.5317,69300.0
2012-12-21 11:40:00,33.68,33.72,33.67,33.71,31700.0,25.5393,25.5696,25.5317,25.562,31700.0
2012-12-21 11:45:00,33.72,33.74,33.71,33.73,47100.0,25.5696,25.5848,25.562,25.5772,47100.0
2012-12-21 11:50:00,33.72,33.74,33.72,33.73,17000.0,25.5696,25.5848,25.5696,25.5772,17000.0
2012-12-21 11:55:00,33.73,33.75,33.73,33.75,14300.0,25.5772,25.5924,25.5772,25.5924,14300.0
2012-12-21 12:00:00,33.75,33.76,33.72,33.73,20400.0,25.5924,25.5999,25.5696,25.5772,20400.0
2012-12-21 12:05:00,33.73,33.73,33.71,33.72,14000.0,25.5772,25.5772,25.562,25.5696,14000.0
2012-12-21 12:10:00,33.72,33.74,33.7,33.7,36600.0,25.5696,25.5848,25.5544,25.5544,36600.0
2012-12-21 12:15:00,33.7,33.72,33.7,33.72,28700.0,25.5544,25.5696,25.5544,25.5696,28700.0
2012-12-21 12:20:00,33.72,33.72,33.7,33.7,52400.0,25.5696,25.5696,25.5544,25.5544,52400.0
2012-12-21 12:25:00,33.7,33.71,33.7,33.7,25600.0,25.5544,25.562,25.5544,25.5544,25600.0
2012-12-21 12:30:00,33.7,33.71,33.7,33.7,15000.0,25.5544,25.562,25.5544,25.5544,15000.0
2012-12-21 12:35:00,33.71,33.72,33.7,33.7,34700.0,25.562,25.5696,25.5544,25.5544,34700.0
2012-12-21 12:40:00,33.7,33.71,33.7,33.7,13900.0,25.5544,25.562,25.5544,25.5544,13900.0
2012-12-21 12:45:00,33.7,33.71,33.66,33.66,22800.0,25.5544,25.562,25.5241,25.5241,22800.0
2012-12-21 12:50:00,33.66,33.7,33.66,33.67,24300.0,25.5241,25.5544,25.5241,25.5317,24300.0
2012-12-21 12:55:00,33.67,33.75,33.67,33.72,19200.0,25.5317,25.5924,25.5317,25.5696,19200.0
2012-12-21 13:00:00,33.72,33.76,33.72,33.75,17400.0,25.5696,25.5999,25.5696,25.5924,17400.0
2012-12-21 13:05:00,33.75,33.75,33.72,33.72,23100.0,25.5924,25.5924,25.5696,25.5696,23100.0
2012-12-21 13:10:00,33.72,33.73,33.7,33.7,20400.0,25.5696,25.5772,25.5544,25.5544,20400.0
2012-12-21 13:15:00,33.7,33.72,33.69,33.71,19600.0,25.5544,25.5696,25.5469,25.562,19600.0
2012-12-21 13:20:00,33.71,33.75,33.71,33.74,26200.0,25.562,25.5924,25.562,25.5848,26200.0
2012-12-21 13:25:00,33.73,33.75,33.73,33.75,11500.0,25.5772,25.5924,25.5772,25.5924,11500.0
2012-12-21 13:30:00,33.74,33.77,33.74,33.77,15800.0,25.5848,25.6075,25.5848,25.6075,15800.0
2012-12-21 13:35:00,33.76,33.82,33.76,33.82,19200.0,25.5999,25.6454,25.5999,25.6454,19200.0
2012-12-21 13:40:00,33.82,33.87,33.81,33.86,28000.0,25.6454,25.6833,25.6378,25.6758,28000.0
2012-12-21 13:45:00,33.86,33.87,33.85,33.86,31100.0,25.6758,25.6833,25.6682,25.6758,31100.0
2012-12-21 13:50:00,33.86,33.86,33.84,33.84,19700.0,25.6758,25.6758,25.6606,25.6606,19700.0
2012-12-21 13:55:00,33.85,33.87,33.84,33.87,17300.0,25.6682,25.6833,25.6606,25.6833,17300.0
2012-12-21 14:00:00,33.87,33.88,33.86,33.87,34100.0,25.6833,25.6909,25.6758,25.6833,34100.0
2012-12-21 14:05:00,33.87,33.88,33.83,33.85,260700.0,25.6833,25.6909,25.653,25.6682,260700.0
2012-12-21 14:10:00,33.86,33.86,33.83,33.83,15400.0,25.6758,25.6758,25.653,25.653,15400.0
2012-12-21 14:15:00,33.83,33.84,33.83,33.83,5100.0,25.653,25.6606,25.653,25.653,5100.0
2012-12-21 14:20:00,33.83,33.84,33.8,33.81,15900.0,25.653,25.6606,25.6303,25.6378,15900.0
2012-12-21 14:25:00,33.81,33.84,33.8,33.84,34100.0,25.6378,25.6606,25.6303,25.6606,34100.0
2012-12-21 14:30:00,33.83,33.93,33.83,33.93,68900.0,25.653,25.7288,25.653,25.7288,68900.0
2012-12-21 14:35:00,33.93,33.97,33.93,33.95,42900.0,25.7288,25.7592,25.7288,25.744,42900.0
2012-12-21 14:40:00,33.95,33.96,33.89,33.89,142300.0,25.744,25.7516,25.6985,25.6985,142300.0
2012-12-21 14:45:00,33.89,33.89,33.86,33.86,13300.0,25.6985,25.6985,25.6758,25.6758,13300.0
2012-12-21 14:50:00,33.86,33.9,33.86,33.87,55300.0,25.6758,25.7061,25.6758,25.6833,55300.0
2012-12-21 14:55:00,33.87,33.9,33.86,33.9,58400.0,25.6833,25.7061,25.6758,25.7061,58400.0
2012-12-21 15:00:00,33.9,33.91,33.89,33.9,154100.0,25.7061,25.7137,25.6985,25.7061,154100.0
2012-12-21 15:05:00,33.9,33.95,33.87,33.87,55500.0,25.7061,25.744,25.6833,25.6833,55500.0
2012-12-21 15:10:00,33.87,33.89,33.85,33.86,20700.0,25.6833,25.6985,25.6682,25.6758,20700.0
2012-12-21 15:15:00,33.86,33.88,33.86,33.87,17000.0,25.6758,25.6909,25.6758,25.6833,17000.0
2012-12-21 15:20:00,33.88,33.88,33.86,33.86,14600.0,25.6909,25.6909,25.6758,25.6758,14600.0
2012-12-21 15:25:00,33.86,33.9,33.86,33.89,17900.0,25.6758,25.7061,25.6758,25.6985,17900.0
2012-12-21 15:30:00,33.9,33.93,33.89,33.91,32900.0,25.7061,25.7288,25.6985,25.7137,32900.0
2012-12-21 15:35:00,33.9,33.93,33.9,33.92,21400.0,25.7061,25.7288,25.7061,25.7213,21400.0
2012-12-21 15:40:00,33.92,33.92,33.89,33.91,31200.0,25.7213,25.7213,25.6985,25.7137,31200.0
2012-12-21 15:45:00,33.91,33.92,33.85,33.85,71200.0,25.7137,25.7213,25.6682,25.6682,71200.0
2012-12-21 15:50:00,33.86,33.87,33.85,33.86,36600.0,25.6758,25.6833,25.6682,25.6758,36600.0
2012-12-21 15:55:00,33.86,33.87,33.82,33.86,128000.0,25.6758,25.6833,25.6454,25.6758,128000.0
2012-12-24 09:30:00,33.76,33.93,33.76,33.78,47200.0,25.5999,25.7288,25.5999,25.6151,47200.0
2012-12-24 09:35:00,33.78,33.78,33.6,33.64,24000.0,25.6151,25.6151,25.4786,25.5089,24000.0
2012-12-24 09:40:00,33.64,33.77,33.64,33.77,21100.0,25.5089,25.6075,25.5089,25.6075,21100.0
2012-12-24 09:45:00,33.78,33.8,33.73,33.75,28900.0,25.6151,25.6303,25.5772,25.5924,28900.0
2012-12-24 09:50:00,33.75,33.75,33.67,33.69,116600.0,25.5924,25.5924,25.5317,25.5469,116600.0
2012-12-24 09:55:00,33.7,33.81,33.69,33.8,13600.0,25.5544,25.6378,25.5469,25.6303,13600.0
2012-12-24 10:00:00,33.79,33.8,33.76,33.77,21200.0,25.6227,25.6303,25.5999,25.6075,21200.0
2012-12-24 10:05:00,33.76,33.77,33.66,33.67,24200.0,25.5999,25.6075,25.5241,25.5317,24200.0
2012-12-24 10:10:00,33.66,33.74,33.66,33.73,18600.0,25.5241,25.5848,25.5241,25.5772,18600.0
2012-12-24 10:15:00,33.73,33.75,33.73,33.75,18400.0,25.5772,25.5924,25.5772,25.5924,18400.0
2012-12-24 10:20:00,33.75,33.75,33.73,33.73,14300.0,25.5924,25.5924,25.5772,25.5772,14300.0
2012-12-24 10:25:00,33.74,33.75,33.73,33.75,12300.0,25.5848,25.5924,25.5772,25.5924,12300.0
2012-12-24 10:30:00,33.75,33.75,33.74,33.75,11800.0,25.5924,25.5924,25.5848,25.5924,11800.0
2012-12-24 10:35:00,33.75,33.76,33.74,33.75,47800.0,25.5924,25.5999,25.5848,25.5924,47800.0
2012-12-24 10:40:00,33.75,33.75,33.74,33.75,15500.0,25.5924,25.5924,25.5848,25.5924,15500.0
2012-12-24 10:45:00,33.75,33.76,33.74,33.75,34000.0,25.5924,25.5999,25.5848,25.5924,34000.0
2012-12-24 10:50:00,33.74,33.77,33.72,33.75,74400.0,25.5848,25.6075,25.5696,25.5924,74400.0
2012-12-24 10:55:00,33.76,33.81,33.76,33.77,65900.0,25.5999,25.6378,25.5999,25.6075,65900.0
2012-12-24 11:00:00,33.77,33.78,33.75,33.75,15300.0,25.6075,25.6151,25.5924,25.5924,15300.0
2012-12-24 11:05:00,33.75,33.76,33.75,33.75,6900.0,25.5924,25.5999,25.5924,25.5924,6900.0
2012-12-24 11:10:00,33.75,33.76,33.74,33.76,40700.0,25.5924,25.5999,25.5848,25.5999,40700.0
2012-12-24 11:15:00,33.76,33.76,33.74,33.75,28600.0,25.5999,25.5999,25.5848,25.5924,28600.0
2012-12-24 11:20:00,33.76,33.76,33.75,33.76,9800.0,25.5999,25.5999,25.5924,25.5999,9800.0
2012-12-24 11:25:00,33.76,33.76,33.75,33.75,17000.0,25.5999,25.5999,25.5924,25.5924,17000.0
2012-12-24 11:30:00,33.75,33.76,33.75,33.75,19000.0,25.5924,25.5999,25.5924,25.5924,19000.0
2012-12-24 11:35:00,33.76,33.76,33.74,33.75,52500.0,25.5999,25.5999,25.5848,25.5924,52500.0
2012-12-24 11:40:00,33.75,33.75,33.74,33.74,23200.0,25.5924,25.5924,25.5848,25.5848,23200.0
2012-12-24 11:45:00,33.75,33.75,33.74,33.75,44100.0,25.5924,25.5924,25.5848,25.5924,44100.0
2012-12-24 11:50:00,33.75,33.75,33.73,33.74,11600.0,25.5924,25.5924,25.5772,25.5848,11600.0
2012-12-24 11:55:00,33.73,33.75,33.73,33.73,57600.0,25.5772,25.5924,25.5772,25.5772,57600.0
2012-12-24 12:00:00,33.74,33.74,33.73,33.73,7300.0,25.5848,25.5848,25.5772,25.5772,7300.0
2012-12-24 12:05:00,33.74,33.74,33.68,33.68,44600.0,25.5848,25.5848,25.5393,25.5393,44600.0
2012-12-24 12:10:00,33.69,33.73,33.68,33.72,36500.0,25.5469,25.5772,25.5393,25.5696,36500.0
2012-12-24 12:15:00,33.73,33.73,33.72,33.73,33200.0,25.5772,25.5772,25.5696,25.5772,33200.0
2012-12-24 12:20:00,33.73,33.73,33.72,33.73,40700.0,25.5772,25.5772,25.5696,25.5772,40700.0
2012-12-24 12:25:00,33.73,33.73,33.72,33.73,14100.0,25.5772,25.5772,25.5696,25.5772,14100.0
2012-12-24 12:30:00,33.73,33.75,33.72,33.75,22400.0,25.5772,25.5924,25.5696,25.5924,22400.0
2012-12-24 12:35:00,33.75,33.77,33.75,33.77,27000.0,25.5924,25.6075,25.5924,25.6075,27000.0
2012-12-24 12:40:00,33.76,33.78,33.76,33.78,22400.0,25.5999,25.6151,25.5999,25.6151,22400.0
2012-12-24 12:45:00,33.78,33.78,33.77,33.77,31100.0,25.6151,25.6151,25.6075,25.6075,31100.0
2012-12-24 12:50:00,33.78,33.83,33.77,33.83,55500.0,25.6151,25.653,25.6075,25.653,55500.0
2012-12-24 12:55:00,33.82,33.85,33.82,33.83,101900.0,25.6454,25.6682,25.6454,25.653,101900.0
2012-12-26 09:30:00,33.89,34.01,33.86,33.95,56300.0,25.6985,25.7895,25.6758,25.744,56300.0
2012-12-26 09:35:00,33.95,33.97,33.84,33.85,45000.0,25.744,25.7592,25.6606,25.6682,45000.0
2012-12-26 09:40:00,33.85,33.89,33.84,33.88,48000.0,25.6682,25.6985,25.6606,25.6909,48000.0
2012-12-26 09:45:00,33.88,33.91,33.87,33.9,37400.0,25.6909,25.7137,25.6833,25.7061,37400.0
2012-12-26 09:50:00,33.9,33.94,33.9,33.91,44100.0,25.7061,25.7364,25.7061,25.7137,44100.0
2012-12-26 09:55:00,33.91,33.94,33.9,33.91,36600.0,25.7137,25.7364,25.7061,25.7137,36600.0
2012-12-26 10:00:00,33.91,33.93,33.9,33.92,25900.0,25.7137,25.7288,25.7061,25.7213,25900.0
2012-12-26 10:05:00,33.92,33.92,33.9,33.9,27700.0,25.7213,25.7213,25.7061,25.7061,27700.0
2012-12-26 10:10:00,33.9,33.95,33.9,33.9,24000.0,25.7061,25.744,25.7061,25.7061,24000.0
2012-12-26 10:15:00,33.91,33.93,33.88,33.89,32600.0,25.7137,25.7288,25.6909,25.6985,32600.0
2012-12-26 10:20:00,33.88,33.94,33.88,33.9,32700.0,25.6909,25.7364,25.6909,25.7061,32700.0
2012-12-26 10:25:00,33.9,33.92,33.88,33.91,25700.0,25.7061,25.7213,25.6909,25.7137,25700.0
2012-12-26 10:30:00,33.91,33.91,33.9,33.9,26900.0,25.7137,25.7137,25.7061,25.7061,26900.0
2012-12-26 10:35:00,33.91,33.91,33.9,33.91,23600.0,25.7137,25.7137,25.7061,25.7137,23600.0
2012-12-26 10:40:00,33.91,33.93,33.9,33.93,26600.0,25.7137,25.7288,25.7061,25.7288,26600.0
2012-12-26 10:45:00,33.93,33.93,33.9,33.9,19600.0,25.7288,25.7288,25.7061,25.7061,19600.0
2012-12-26 10:50:00,33.9,33.91,33.89,33.9,26100.0,25.7061,25.7137,25.6985,25.7061,26100.0
2012-12-26 10:55:00,33.9,33.91,33.89,33.89,38700.0,25.7061,25.7137,25.6985,25.6985,38700.0
2012-12-26 11:00:00,33.9,33.9,33.84,33.85,36600.0,25.7061,25.7061,25.6606,25.6682,36600.0
2012-12-26 11:05:00,33.85,33.86,33.83,33.85,39200.0,25.6682,25.6758,25.653,25.6682,39200.0
2012-12-26 11:10:00,33.85,33.9,33.84,33.88,26200.0,25.6682,25.7061,25.6606,25.6909,26200.0
2012-12-26 11:15:00,33.89,33.89,33.85,33.87,24100.0,25.6985,25.6985,25.6682,25.6833,24100.0
2012-12-26 11:20:00,33.87,33.87,33.84,33.85,25300.0,25.6833,25.6833,25.6606,25.6682,25300.0
2012-12-26 11:25:00,33.85,33.86,33.82,33.82,22400.0,25.6682,25.6758,25.6454,25.6454,22400.0
2012-12-26 11:30:00,33.82,33.84,33.78,33.81,18100.0,25.6454,25.6606,25.6151,25.6378,18100.0
2012-12-26 11:35:00,33.8,33.81,33.66,33.66,52400.0,25.6303,25.6378,25.5241,25.5241,52400.0
2012-12-26 11:40:00,33.67,33.7,33.66,33.7,52800.0,25.5317,25.5544,25.5241,25.5544,52800.0
2012-12-26 11:45:00,33.71,33.75,33.7,33.74,23800.0,25.562,25.5924,25.5544,25.5848,23800.0
2012-12-26 11:50:00,33.73,33.75,33.73,33.75,13900.0,25.5772,25.5924,25.5772,25.5924,13900.0
2012-12-26 11:55:00,33.75,33.76,33.74,33.76,21400.0,25.5924,25.5999,25.5848,25.5999,21400.0
2012-12-26 12:00:00,33.76,33.76,33.74,33.76,25000.0,25.5999,25.5999,25.5848,25.5999,25000.0
2012-12-26 12:05:00,33.75,33.76,33.74,33.75,16400.0,25.5924,25.5999,25.5848,25.5924,16400.0
2012-12-26 12:10:00,33.75,33.77,33.75,33.77,15500.0,25.5924,25.6075,25.5924,25.6075,15500.0
2012-12-26 12:15:00,33.76,33.77,33.75,33.76,19600.0,25.5999,25.6075,25.5924,25.5999,19600.0
2012-12-26 12:20:00,33.76,33.77,33.74,33.75,22400.0,25.5999,25.6075,25.5848,25.5924,22400.0
2012-12-26 12:25:00,33.76,33.79,33.75,33.78,24900.0,25.5999,25.6227,25.5924,25.6151,24900.0
2012-12-26 12:30:00,33.77,33.78,33.76,33.77,24500.0,25.6075,25.6151,25.5999,25.6075,24500.0
2012-12-26 12:35:00,33.76,33.77,33.75,33.75,35100.0,25.5999,25.6075,25.5924,25.5924,35100.0
2012-12-26 12:40:00,33.75,33.78,33.75,33.76,21700.0,25.5924,25.6151,25.5924,25.5999,21700.0
2012-12-26 12:45:00,33.75,33.77,33.74,33.76,24000.0,25.5924,25.6075,25.5848,25.5999,24000.0
2012-12-26 12:50:00,33.76,33.79,33.76,33.79,23300.0,25.5999,25.6227,25.5999,25.6227,23300.0
2012-12-26 12:55:00,33.79,33.82,33.78,33.8,28000.0,25.6227,25.6454,25.6151,25.6303,28000.0
2012-12-26 13:00:00,33.8,33.82,33.78,33.82,43100.0,25.6303,25.6454,25.6151,25.6454,43100.0
2012-12-26 13:05:00,33.82,33.83,33.79,33.8,19200.0,25.6454,25.653,25.6227,25.6303,19200.0
2012-12-26 13:10:00,33.8,33.82,33.79,33.8,19200.0,25.6303,25.6454,25.6227,25.6303,19200.0
2012-12-26 13:15:00,33.8,33.81,33.79,33.81,13100.0,25.6303,25.6378,25.6227,25.6378,13100.0
2012-12-26 13:20:00,33.81,33.81,33.77,33.78,21000.0,25.6378,25.6378,25.6075,25.6151,21000.0
2012-12-26 13:25:00,33.77,33.79,33.77,33.77,9000.0,25.6075,25.6227,25.6075,25.6075,9000.0
2012-12-26 13:30:00,33.78,33.78,33.77,33.77,10900.0,25.6151,25.6151,25.6075,25.6075,10900.0
2012-12-26 13:35:00,33.77,33.77,33.75,33.77,26500.0,25.6075,25.6075,25.5924,25.6075,26500.0
2012-12-26 13:40:00,33.76,33.77,33.74,33.76,23500.0,25.5999,25.6075,25.5848,25.5999,23500.0
2012-12-26 13:45:00,33.76,33.76,33.75,33.75,20500.0,25.5999,25.5999,25.5924,25.5924,20500.0
2012-12-26 13:50:00,33.75,33.77,33.74,33.75,51400.0,25.5924,25.6075,25.5848,25.5924,51400.0
2012-12-26 13:55:00,33.76,33.77,33.75,33.77,15100.0,25.5999,25.6075,25.5924,25.6075,15100.0
2012-12-26 14:00:00,33.76,33.79,33.76,33.79,18500.0,25.5999,25.6227,25.5999,25.6227,18500.0
2012-12-26 14:05:00,33.79,33.79,33.76,33.76,18700.0,25.6227,25.6227,25.5999,25.5999,18700.0
2012-12-26 14:10:00,33.76,33.77,33.75,33.77,17800.0,25.5999,25.6075,25.5924,25.6075,17800.0
2012-12-26 14:15:00,33.77,33.78,33.76,33.76,15900.0,25.6075,25.6151,25.5999,25.5999,15900.0
2012-12-26 14:20:00,33.77,33.77,33.75,33.76,28900.0,25.6075,25.6075,25.5924,25.5999,28900.0
2012-12-26 14:25:00,33.75,33.77,33.75,33.77,15200.0,25.5924,25.6075,25.5924,25.6075,15200.0
2012-12-26 14:30:00,33.77,33.77,33.76,33.77,17400.0,25.6075,25.6075,25.5999,25.6075,17400.0
2012-12-26 14:35:00,33.77,33.78,33.76,33.77,33700.0,25.6075,25.6151,25.5999,25.6075,33700.0
2012-12-26 14:40:00,33.77,33.78,33.75,33.77,32800.0,25.6075,25.6151,25.5924,25.6075,32800.0
2012-12-26 14:45:00,33.76,33.78,33.75,33.78,38200.0,25.5999,25.6151,25.5924,25.6151,38200.0
2012-12-26 14:50:00,33.78,33.8,33.76,33.79,35900.0,25.6151,25.6303,25.5999,25.6227,35900.0
2012-12-26 14:55:00,33.78,33.8,33.77,33.77,20300.0,25.6151,25.6303,25.6075,25.6075,20300.0
2012-12-26 15:00:00,33.78,33.78,33.76,33.77,11700.0,25.6151,25.6151,25.5999,25.6075,11700.0
2012-12-26 15:05:00,33.76,33.78,33.76,33.77,8800.0,25.5999,25.6151,25.5999,25.6075,8800.0
2012-12-26 15:10:00,33.77,33.79,33.76,33.77,34900.0,25.6075,25.6227,25.5999,25.6075,34900.0
2012-12-26 15:15:00,33.77,33.79,33.76,33.77,21600.0,25.6075,25.6227,25.5999,25.6075,21600.0
2012-12-26 15:20:00,33.77,33.78,33.74,33.75,99700.0,25.6075,25.6151,25.5848,25.5924,99700.0
2012-12-26 15:25:00,33.76,33.78,33.75,33.76,38900.0,25.5999,25.6151,25.5924,25.5999,38900.0
2012-12-26 15:30:00,33.77,33.77,33.75,33.75,40200.0,25.6075,25.6075,25.5924,25.5924,40200.0
2012-12-26 15:35:00,33.76,33.77,33.74,33.75,46100.0,25.5999,25.6075,25.5848,25.5924,46100.0
2012-12-26 15:40:00,33.75,33.76,33.7,33.71,66000.0,25.5924,25.5999,25.5544,25.562,66000.0
2012-12-26 15:45:00,33.71,33.75,33.7,33.75,117700.0,25.562,25.5924,25.5544,25.5924,117700.0
2012-12-26 15:50:00,33.74,33.76,33.73,33.75,71000.0,25.5848,25.5999,25.5772,25.5924,71000.0
2012-12-26 15:55:00,33.76,33.76,33.7,33.73,225800.0,25.5999,25.5999,25.5544,25.5772,225800.0
2012-12-27 09:30:00,33.67,33.76,33.64,33.72,38300.0,25.5317,25.5999,25.5089,25.5696,38300.0
2012-12-27 09:35:00,33.74,33.74,33.62,33.63,11800.0,25.5848,25.5848,25.4938,25.5014,11800.0
2012-12-27 09:40:00,33.64,33.76,33.61,33.73,16100.0,25.5089,25.5999,25.4862,25.5772,16100.0
2012-12-27 09:45:00,33.74,33.75,33.71,33.74,13300.0,25.5848,25.5924,25.562,25.5848,13300.0
2012-12-27 09:50:00,33.75,33.8,33.73,33.8,223000.0,25.5924,25.6303,25.5772,25.6303,223000.0
2012-12-27 09:55:00,33.8,33.83,33.79,33.8,29800.0,25.6303,25.653,25.6227,25.6303,29800.0
2012-12-27 10:00:00,33.8,33.83,33.79,33.81,35800.0,25.6303,25.653,25.6227,25.6378,35800.0
2012-12-27 10:05:00,33.81,33.82,33.77,33.8,72200.0,25.6378,25.6454,25.6075,25.6303,72200.0
2012-12-27 10:10:00,33.8,33.82,33.77,33.81,101400.0,25.6303,25.6454,25.6075,25.6378,101400.0
2012-12-27 10:15:00,33.8,33.8,33.74,33.76,56300.0,25.6303,25.6303,25.5848,25.5999,56300.0
2012-12-27 10:20:00,33.77,33.8,33.69,33.73,38500.0,25.6075,25.6303,25.5469,25.5772,38500.0
2012-12-27 10:25:00,33.74,33.76,33.72,33.76,19100.0,25.5848,25.5999,25.5696,25.5999,19100.0
2012-12-27 10:30:00,33.76,33.78,33.73,33.77,64500.0,25.5999,25.6151,25.5772,25.6075,64500.0
2012-12-27 10:35:00,33.77,33.77,33.71,33.72,44700.0,25.6075,25.6075,25.562,25.5696,44700.0
2012-12-27 10:40:00,33.71,33.74,33.71,33.74,52300.0,25.562,25.5848,25.562,25.5848,52300.0
2012-12-27 10:45:00,33.73,33.73,33.69,33.73,146300.0,25.5772,25.5772,25.5469,25.5772,146300.0
2012-12-27 10:50:00,33.73,33.73,33.67,33.7,50200.0,25.5772,25.5772,25.5317,25.5544,50200.0
2012-12-27 10:55:00,33.7,33.7,33.66,33.68,27300.0,25.5544,25.5544,25.5241,25.5393,27300.0
2012-12-27 11:00:00,33.68,33.71,33.67,33.67,115300.0,25.5393,25.562,25.5317,25.5317,115300.0
2012-12-27 11:05:00,33.67,33.68,33.63,33.64,33200.0,25.5317,25.5393,25.5014,25.5089,33200.0
2012-12-27 11:10:00,33.64,33.64,33.61,33.61,12400.0,25.5089,25.5089,25.4862,25.4862,12400.0
2012-12-27 11:15:00,33.62,33.62,33.61,33.61,5100.0,25.4938,25.4938,25.4862,25.4862,5100.0
2012-12-27 11:20:00,33.61,33.64,33.61,33.63,7800.0,25.4862,25.5089,25.4862,25.5014,7800.0
2012-12-27 11:25:00,33.63,33.64,33.61,33.62,23400.0,25.5014,25.5089,25.4862,25.4938,23400.0
2012-12-27 11:30:00,33.63,33.64,33.62,33.63,20400.0,25.5014,25.5089,25.4938,25.5014,20400.0
2012-12-27 11:35:00,33.62,33.63,33.62,33.62,12100.0,25.4938,25.5014,25.4938,25.4938,12100.0
2012-12-27 11:40:00,33.63,33.66,33.62,33.64,10200.0,25.5014,25.5241,25.4938,25.5089,10200.0
2012-12-27 11:45:00,33.63,33.64,33.63,33.64,3900.0,25.5014,25.5089,25.5014,25.5089,3900.0
2012-12-27 11:50:00,33.63,33.64,33.63,33.64,9500.0,25.5014,25.5089,25.5014,25.5089,9500.0
2012-12-27 11:55:00,33.64,33.64,33.62,33.63,17600.0,25.5089,25.5089,25.4938,25.5014,17600.0
2012-12-27 12:00:00,33.62,33.64,33.6,33.63,52300.0,25.4938,25.5089,25.4786,25.5014,52300.0
2012-12-27 12:05:00,33.62,33.63,33.6,33.62,62200.0,25.4938,25.5014,25.4786,25.4938,62200.0
2012-12-27 12:10:00,33.61,33.62,33.61,33.62,6700.0,25.4862,25.4938,25.4862,25.4938,6700.0
2012-12-27 12:15:00,33.62,33.63,33.61,33.62,24700.0,25.4938,25.5014,25.4862,25.4938,24700.0
2012-12-27 12:20:00,33.62,33.63,33.61,33.61,32900.0,25.4938,25.5014,25.4862,25.4862,32900.0
2012-12-27 12:25:00,33.62,33.64,33.61,33.62,19600.0,25.4938,25.5089,25.4862,25.4938,19600.0
2012-12-27 12:30:00,33.62,33.62,33.54,33.55,53800.0,25.4938,25.4938,25.4331,25.4407,53800.0
2012-12-27 12:35:00,33.56,33.57,33.53,33.56,40600.0,25.4483,25.4559,25.4255,25.4483,40600.0
2012-12-27 12:40:00,33.57,33.58,33.56,33.58,22600.0,25.4559,25.4634,25.4483,25.4634,22600.0
2012-12-27 12:45:00,33.58,33.58,33.54,33.57,12500.0,25.4634,25.4634,25.4331,25.4559,12500.0
2012-12-27 12:50:00,33.57,33.59,33.54,33.58,21400.0,25.4559,25.471,25.4331,25.4634,21400.0
2012-12-27 12:55:00,33.58,33.59,33.57,33.59,17000.0,25.4634,25.471,25.4559,25.471,17000.0
2012-12-27 13:00:00,33.59,33.63,33.59,33.62,14700.0,25.471,25.5014,25.471,25.4938,14700.0
2012-12-27 13:05:00,33.62,33.62,33.59,33.6,25000.0,25.4938,25.4938,25.471,25.4786,25000.0
2012-12-27 13:10:00,33.6,33.63,33.6,33.62,8800.0,25.4786,25.5014,25.4786,25.4938,8800.0
2012-12-27 13:15:00,33.63,33.66,33.62,33.64,15700.0,25.5014,25.5241,25.4938,25.5089,15700.0
2012-12-27 13:20:00,33.64,33.64,33.59,33.59,25200.0,25.5089,25.5089,25.471,25.471,25200.0
2012-12-27 13:25:00,33.59,33.59,33.58,33.58,10400.0,25.471,25.471,25.4634,25.4634,10400.0
2012-12-27 13:30:00,33.59,33.61,33.59,33.59,10900.0,25.471,25.4862,25.471,25.471,10900.0
2012-12-27 13:35:00,33.59,33.59,33.58,33.59,17000.0,25.471,25.471,25.4634,25.471,17000.0
2012-12-27 13:40:00,33.58,33.59,33.57,33.58,16100.0,25.4634,25.471,25.4559,25.4634,16100.0
2012-12-27 13:45:00,33.58,33.58,33.57,33.57,9700.0,25.4634,25.4634,25.4559,25.4559,9700.0
2012-12-27 13:50:00,33.58,33.61,33.57,33.6,35400.0,25.4634,25.4862,25.4559,25.4786,35400.0
2012-12-27 13:55:00,33.59,33.6,33.59,33.59,9700.0,25.471,25.4786,25.471,25.471,9700.0
2012-12-27 14:00:00,33.59,33.6,33.57,33.58,19100.0,25.471,25.4786,25.4559,25.4634,19100.0
2012-12-27 14:05:00,33.57,33.59,33.57,33.58,22300.0,25.4559,25.471,25.4559,25.4634,22300.0
2012-12-27 14:10:00,33.57,33.58,33.57,33.57,17300.0,25.4559,25.4634,25.4559,25.4559,17300.0
2012-12-27 14:15:00,33.58,33.6,33.57,33.6,21300.0,25.4634,25.4786,25.4559,25.4786,21300.0
2012-12-27 14:20:00,33.59,33.6,33.58,33.58,15700.0,25.471,25.4786,25.4634,25.4634,15700.0
2012-12-27 14:25:00,33.58,33.59,33.57,33.58,16600.0,25.4634,25.471,25.4559,25.4634,16600.0
2012-12-27 14:30:00,33.57,33.58,33.57,33.58,20400.0,25.4559,25.4634,25.4559,25.4634,20400.0
2012-12-27 14:35:00,33.58,33.58,33.57,33.58,15100.0,25.4634,25.4634,25.4559,25.4634,15100.0
2012-12-27 14:40:00,33.58,33.63,33.58,33.63,24900.0,25.4634,25.5014,25.4634,25.5014,24900.0
2012-12-27 14:45:00,33.64,33.7,33.63,33.66,82700.0,25.5089,25.5544,25.5014,25.5241,82700.0
2012-12-27 14:50:00,33.65,33.68,33.63,33.64,25900.0,25.5165,25.5393,25.5014,25.5089,25900.0
2012-12-27 14:55:00,33.65,33.66,33.62,33.66,27300.0,25.5165,25.5241,25.4938,25.5241,27300.0
2012-12-27 15:00:00,33.65,33.66,33.64,33.65,21900.0,25.5165,25.5241,25.5089,25.5165,21900.0
2012-12-27 15:05:00,33.65,33.7,33.64,33.69,55800.0,25.5165,25.5544,25.5089,25.5469,55800.0
2012-12-27 15:10:00,33.69,33.72,33.68,33.72,81100.0,25.5469,25.5696,25.5393,25.5696,81100.0
2012-12-27 15:15:00,33.72,33.74,33.71,33.73,27000.0,25.5696,25.5848,25.562,25.5772,27000.0
2012-12-27 15:20:00,33.74,33.78,33.73,33.75,68200.0,25.5848,25.6151,25.5772,25.5924,68200.0
2012-12-27 15:25:00,33.74,33.76,33.72,33.72,33100.0,25.5848,25.5999,25.5696,25.5696,33100.0
2012-12-27 15:30:00,33.72,33.75,33.72,33.75,27500.0,25.5696,25.5924,25.5696,25.5924,27500.0
2012-12-27 15:35:00,33.74,33.76,33.73,33.73,48900.0,25.5848,25.5999,25.5772,25.5772,48900.0
2012-12-27 15:40:00,33.74,33.77,33.73,33.76,42500.0,25.5848,25.6075,25.5772,25.5999,42500.0
2012-12-27 15:45:00,33.76,33.79,33.76,33.78,73900.0,25.5999,25.6227,25.5999,25.6151,73900.0
2012-12-27 15:50:00,33.77,33.78,33.73,33.78,67400.0,25.6075,25.6151,25.5772,25.6151,67400.0
2012-12-27 15:55:00,33.77,33.8,33.71,33.72,107000.0,25.6075,25.6303,25.562,25.5696,107000.0
2012-12-28 09:30:00,33.55,33.7,33.55,33.69,29500.0,25.4407,25.5544,25.4407,25.5469,29500.0
2012-12-28 09:35:00,33.69,33.69,33.62,33.63,35600.0,25.5469,25.5469,25.4938,25.5014,35600.0
2012-12-28 09:40:00,33.62,33.65,33.62,33.63,40900.0,25.4938,25.5165,25.4938,25.5014,40900.0
2012-12-28 09:45:00,33.64,33.65,33.61,33.63,47000.0,25.5089,25.5165,25.4862,25.5014,47000.0
2012-12-28 09:50:00,33.63,33.66,33.61,33.61,36800.0,25.5014,25.5241,25.4862,25.4862,36800.0
2012-12-28 09:55:00,33.61,33.63,33.59,33.6,37400.0,25.4862,25.5014,25.471,25.4786,37400.0
2012-12-28 10:00:00,33.59,33.63,33.58,33.61,30300.0,25.471,25.5014,25.4634,25.4862,30300.0
2012-12-28 10:05:00,33.62,33.65,33.6,33.62,50900.0,25.4938,25.5165,25.4786,25.4938,50900.0
2012-12-28 10:10:00,33.62,33.65,33.58,33.62,66100.0,25.4938,25.5165,25.4634,25.4938,66100.0
2012-12-28 10:15:00,33.62,33.63,33.58,33.61,35500.0,25.4938,25.5014,25.4634,25.4862,35500.0
2012-12-28 10:20:00,33.61,33.62,33.6,33.62,12200.0,25.4862,25.4938,25.4786,25.4938,12200.0
2012-12-28 10:25:00,33.63,33.65,33.62,33.63,35000.0,25.5014,25.5165,25.4938,25.5014,35000.0
2012-12-28 10:30:00,33.62,33.66,33.61,33.63,31800.0,25.4938,25.5241,25.4862,25.5014,31800.0
2012-12-28 10:35:00,33.62,33.63,33.61,33.62,22100.0,25.4938,25.5014,25.4862,25.4938,22100.0
2012-12-28 10:40:00,33.61,33.64,33.58,33.63,61600.0,25.4862,25.5089,25.4634,25.5014,61600.0
2012-12-28 10:45:00,33.63,33.67,33.61,33.65,62400.0,25.5014,25.5317,25.4862,25.5165,62400.0
2012-12-28 10:50:00,33.65,33.66,33.62,33.62,13600.0,25.5165,25.5241,25.4938,25.4938,13600.0
2012-12-28 10:55:00,33.63,33.63,33.6,33.6,19200.0,25.5014,25.5014,25.4786,25.4786,19200.0
2012-12-28 11:00:00,33.6,33.64,33.6,33.64,18300.0,25.4786,25.5089,25.4786,25.5089,18300.0
2012-12-28 11:05:00,33.64,33.64,33.6,33.63,17800.0,25.5089,25.5089,25.4786,25.5014,17800.0
2012-12-28 11:10:00,33.63,33.63,33.6,33.61,16500.0,25.5014,25.5014,25.4786,25.4862,16500.0
2012-12-28 11:15:00,33.62,33.62,33.61,33.61,10400.0,25.4938,25.4938,25.4862,25.4862,10400.0
2012-12-28 11:20:00,33.61,33.63,33.6,33.63,14800.0,25.4862,25.5014,25.4786,25.5014,14800.0
2012-12-28 11:25:00,33.63,33.63,33.61,33.62,13200.0,25.5014,25.5014,25.4862,25.4938,13200.0
2012-12-28 11:30:00,33.62,33.65,33.61,33.62,30300.0,25.4938,25.5165,25.4862,25.4938,30300.0
2012-12-28 11:35:00,33.61,33.62,33.6,33.62,9700.0,25.4862,25.4938,25.4786,25.4938,9700.0
2012-12-28 11:40:00,33.62,33.62,33.6,33.61,32600.0,25.4938,25.4938,25.4786,25.4862,32600.0
2012-12-28 11:45:00,33.61,33.63,33.6,33.62,13300.0,25.4862,25.5014,25.4786,25.4938,13300.0
2012-12-28 11:50:00,33.62,33.62,33.6,33.61,16900.0,25.4938,25.4938,25.4786,25.4862,16900.0
2012-12-28 11:55:00,33.6,33.61,33.6,33.6,10200.0,25.4786,25.4862,25.4786,25.4786,10200.0
2012-12-28 12:00:00,33.6,33.61,33.6,33.6,19700.0,25.4786,25.4862,25.4786,25.4786,19700.0
2012-12-28 12:05:00,33.6,33.62,33.59,33.61,39300.0,25.4786,25.4938,25.471,25.4862,39300.0
2012-12-28 12:10:00,33.61,33.65,33.61,33.65,9600.0,25.4862,25.5165,25.4862,25.5165,9600.0
2012-12-28 12:15:00,33.65,33.66,33.64,33.66,5300.0,25.5165,25.5241,25.5089,25.5241,5300.0
2012-12-28 12:20:00,33.66,33.66,33.64,33.65,15300.0,25.5241,25.5241,25.5089,25.5165,15300.0
2012-12-28 12:25:00,33.65,33.65,33.62,33.63,12500.0,25.5165,25.5165,25.4938,25.5014,12500.0
2012-12-28 12:30:00,33.63,33.63,33.61,33.62,10000.0,25.5014,25.5014,25.4862,25.4938,10000.0
2012-12-28 12:35:00,33.62,33.63,33.61,33.63,16700.0,25.4938,25.5014,25.4862,25.5014,16700.0
2012-12-28 12:40:00,33.63,33.63,33.6,33.61,15300.0,25.5014,25.5014,25.4786,25.4862,15300.0
2012-12-28 12:45:00,33.62,33.62,33.61,33.61,6300.0,25.4938,25.4938,25.4862,25.4862,6300.0
2012-12-28 12:50:00,33.61,33.62,33.6,33.62,7100.0,25.4862,25.4938,25.4786,25.4938,7100.0
2012-12-28 12:55:00,33.62,33.63,33.6,33.63,28600.0,25.4938,25.5014,25.4786,25.5014,28600.0
2012-12-28 13:00:00,33.63,33.65,33.63,33.63,32000.0,25.5014,25.5165,25.5014,25.5014,32000.0
2012-12-28 13:05:00,33.62,33.63,33.62,33.63,5000.0,25.4938,25.5014,25.4938,25.5014,5000.0
2012-12-28 13:10:00,33.63,33.63,33.6,33.61,40900.0,25.5014,25.5014,25.4786,25.4862,40900.0
2012-12-28 13:15:00,33.61,33.62,33.6,33.62,6000.0,25.4862,25.4938,25.4786,25.4938,6000.0
2012-12-28 13:20:00,33.62,33.62,33.6,33.62,31600.0,25.4938,25.4938,25.4786,25.4938,31600.0
2012-12-28 13:25:00,33.61,33.62,33.61,33.62,4600.0,25.4862,25.4938,25.4862,25.4938,4600.0
2012-12-28 13:30:00,33.62,33.62,33.58,33.61,35800.0,25.4938,25.4938,25.4634,25.4862,35800.0
2012-12-28 13:35:00,33.61,33.61,33.6,33.61,6700.0,25.4862,25.4862,25.4786,25.4862,6700.0
2012-12-28 13:40:00,33.61,33.62,33.59,33.62,25000.0,25.4862,25.4938,25.471,25.4938,25000.0
2012-12-28 13:45:00,33.62,33.63,33.61,33.62,10100.0,25.4938,25.5014,25.4862,25.4938,10100.0
2012-12-28 13:50:00,33.62,33.62,33.59,33.61,32900.0,25.4938,25.4938,25.471,25.4862,32900.0
2012-12-28 13:55:00,33.62,33.62,33.59,33.6,23400.0,25.4938,25.4938,25.471,25.4786,23400.0
2012-12-28 14:00:00,33.61,33.61,33.58,33.61,33700.0,25.4862,25.4862,25.4634,25.4862,33700.0
2012-12-28 14:05:00,33.61,33.61,33.59,33.6,12300.0,25.4862,25.4862,25.471,25.4786,12300.0
2012-12-28 14:10:00,33.59,33.6,33.57,33.58,17800.0,25.471,25.4786,25.4559,25.4634,17800.0
2012-12-28 14:15:00,33.58,33.58,33.56,33.57,10100.0,25.4634,25.4634,25.4483,25.4559,10100.0
2012-12-28 14:20:00,33.57,33.57,33.55,33.55,11900.0,25.4559,25.4559,25.4407,25.4407,11900.0
2012-12-28 14:25:00,33.55,33.56,33.51,33.52,36400.0,25.4407,25.4483,25.4104,25.4179,36400.0
2012-12-28 14:30:00,33.52,33.52,33.51,33.52,16500.0,25.4179,25.4179,25.4104,25.4179,16500.0
2012-12-28 14:35:00,33.52,33.54,33.51,33.54,21100.0,25.4179,25.4331,25.4104,25.4331,21100.0
2012-12-28 14:40:00,33.54,33.54,33.53,33.53,7000.0,25.4331,25.4331,25.4255,25.4255,7000.0
2012-12-28 14:45:00,33.54,33.54,33.51,33.53,22500.0,25.4331,25.4331,25.4104,25.4255,22500.0
2012-12-28 14:50:00,33.52,33.53,33.52,33.52,23600.0,25.4179,25.4255,25.4179,25.4179,23600.0
2012-12-28 14:55:00,33.53,33.53,33.52,33.53,20300.0,25.4255,25.4255,25.4179,25.4255,20300.0
2012-12-28 15:00:00,33.52,33.53,33.52,33.53,21000.0,25.4179,25.4255,25.4179,25.4255,21000.0
2012-12-28 15:05:00,33.53,33.54,33.52,33.54,17100.0,25.4255,25.4331,25.4179,25.4331,17100.0
2012-12-28 15:10:00,33.54,33.54,33.51,33.53,42200.0,25.4331,25.4331,25.4104,25.4255,42200.0
2012-12-28 15:15:00,33.53,33.55,33.53,33.54,11800.0,25.4255,25.4407,25.4255,25.4331,11800.0
2012-12-28 15:20:00,33.54,33.55,33.51,33.53,45600.0,25.4331,25.4407,25.4104,25.4255,45600.0
2012-12-28 15:25:00,33.52,33.53,33.51,33.52,61300.0,25.4179,25.4255,25.4104,25.4179,61300.0
2012-12-28 15:30:00,33.52,33.53,33.51,33.52,53200.0,25.4179,25.4255,25.4104,25.4179,53200.0
2012-12-28 15:35:00,33.52,33.52,33.45,33.48,156500.0,25.4179,25.4179,25.3649,25.3876,156500.0
2012-12-28 15:40:00,33.47,33.5,33.43,33.44,103300.0,25.38,25.4028,25.3497,25.3573,103300.0
2012-12-28 15:45:00,33.43,33.43,33.41,33.41,63800.0,25.3497,25.3497,25.3345,25.3345,63800.0
2012-12-28 15:50:00,33.42,33.44,33.4,33.43,124900.0,25.3421,25.3573,25.3269,25.3497,124900.0
2012-12-28 15:55:00,33.42,33.49,33.4,33.46,349600.0,25.3421,25.3952,25.3269,25.3724,349600.0
2012-12-31 09:30:00,33.36,33.39,33.27,33.28,55100.0,25.2966,25.3194,25.2284,25.236,55100.0
2012-12-31 09:35:00,33.29,33.38,33.29,33.38,65200.0,25.2435,25.3118,25.2435,25.3118,65200.0
2012-12-31 09:40:00,33.37,33.38,33.31,33.31,38800.0,25.3042,25.3118,25.2587,25.2587,38800.0
2012-12-31 09:45:00,33.32,33.32,33.29,33.3,72100.0,25.2663,25.2663,25.2435,25.2511,72100.0
2012-12-31 09:50:00,33.3,33.3,33.24,33.24,59300.0,25.2511,25.2511,25.2056,25.2056,59300.0
2012-12-31 09:55:00,33.25,33.36,33.25,33.31,62400.0,25.2132,25.2966,25.2132,25.2587,62400.0
2012-12-31 10:00:00,33.31,33.34,33.3,33.32,85200.0,25.2587,25.2815,25.2511,25.2663,85200.0
2012-12-31 10:05:00,33.32,33.37,33.31,33.34,50400.0,25.2663,25.3042,25.2587,25.2815,50400.0
2012-12-31 10:10:00,33.33,33.35,33.3,33.31,39700.0,25.2739,25.289,25.2511,25.2587,39700.0
2012-12-31 10:15:00,33.31,33.33,33.27,33.27,40900.0,25.2587,25.2739,25.2284,25.2284,40900.0
2012-12-31 10:20:00,33.27,33.28,33.25,33.27,29800.0,25.2284,25.236,25.2132,25.2284,29800.0
2012-12-31 10:25:00,33.27,33.35,33.26,33.3,51400.0,25.2284,25.289,25.2208,25.2511,51400.0
2012-12-31 10:30:00,33.29,33.36,33.29,33.34,35200.0,25.2435,25.2966,25.2435,25.2815,35200.0
2012-12-31 10:35:00,33.35,33.39,33.33,33.36,60000.0,25.289,25.3194,25.2739,25.2966,60000.0
2012-12-31 10:40:00,33.36,33.36,33.26,33.26,22300.0,25.2966,25.2966,25.2208,25.2208,22300.0
2012-12-31 10:45:00,33.26,33.28,33.22,33.22,28400.0,25.2208,25.236,25.1905,25.1905,28400.0
2012-12-31 10:50:00,33.22,33.26,33.2,33.24,51700.0,25.1905,25.2208,25.1753,25.2056,51700.0
2012-12-31 10:55:00,33.24,33.24,33.2,33.2,73600.0,25.2056,25.2056,25.1753,25.1753,73600.0
2012-12-31 11:00:00,33.21,33.34,33.2,33.32,52500.0,25.1829,25.2815,25.1753,25.2663,52500.0
2012-12-31 11:05:00,33.32,33.32,33.22,33.23,69400.0,25.2663,25.2663,25.1905,25.198,69400.0
2012-12-31 11:10:00,33.24,33.25,33.22,33.22,27400.0,25.2056,25.2132,25.1905,25.1905,27400.0
2012-12-31 11:15:00,33.23,33.24,33.22,33.22,30400.0,25.198,25.2056,25.1905,25.1905,30400.0
2012-12-31 11:20:00,33.22,33.23,33.2,33.2,34900.0,25.1905,25.198,25.1753,25.1753,34900.0
2012-12-31 11:25:00,33.2,33.24,33.2,33.24,36800.0,25.1753,25.2056,25.1753,25.2056,36800.0
2012-12-31 11:30:00,33.23,33.25,33.22,33.22,23400.0,25.198,25.2132,25.1905,25.1905,23400.0
2012-12-31 11:35:00,33.22,33.22,33.2,33.21,63200.0,25.1905,25.1905,25.1753,25.1829,63200.0
2012-12-31 11:40:00,33.21,33.24,33.21,33.23,12300.0,25.1829,25.2056,25.1829,25.198,12300.0
2012-12-31 11:45:00,33.24,33.25,33.22,33.23,23300.0,25.2056,25.2132,25.1905,25.198,23300.0
2012-12-31 11:50:00,33.24,33.24,33.22,33.22,22500.0,25.2056,25.2056,25.1905,25.1905,22500.0
2012-12-31 11:55:00,33.23,33.23,33.22,33.22,31300.0,25.198,25.198,25.1905,25.1905,31300.0
2012-12-31 12:00:00,33.22,33.24,33.22,33.22,29500.0,25.1905,25.2056,25.1905,25.1905,29500.0
2012-12-31 12:05:00,33.22,33.23,33.22,33.22,26700.0,25.1905,25.198,25.1905,25.1905,26700.0
2012-12-31 12:10:00,33.22,33.23,33.21,33.22,34700.0,25.1905,25.198,25.1829,25.1905,34700.0
2012-12-31 12:15:00,33.22,33.23,33.22,33.22,17500.0,25.1905,25.198,25.1905,25.1905,17500.0
2012-12-31 12:20:00,33.22,33.23,33.22,33.22,11900.0,25.1905,25.198,25.1905,25.1905,11900.0
2012-12-31 12:25:00,33.22,33.23,33.21,33.21,20400.0,25.1905,25.198,25.1829,25.1829,20400.0
2012-12-31 12:30:00,33.21,33.25,33.21,33.25,16300.0,25.1829,25.2132,25.1829,25.2132,16300.0
2012-12-31 12:35:00,33.24,33.32,33.24,33.32,32500.0,25.2056,25.2663,25.2056,25.2663,32500.0
2012-12-31 12:40:00,33.32,33.4,33.3,33.38,41300.0,25.2663,25.3269,25.2511,25.3118,41300.0
2012-12-31 12:45:00,33.38,33.47,33.38,33.44,57400.0,25.3118,25.38,25.3118,25.3573,57400.0
2012-12-31 12:50:00,33.44,33.45,33.37,33.37,23000.0,25.3573,25.3649,25.3042,25.3042,23000.0
2012-12-31 12:55:00,33.37,33.37,33.29,33.32,24900.0,25.3042,25.3042,25.2435,25.2663,24900.0
2012-12-31 13:00:00,33.32,33.33,33.3,33.32,19200.0,25.2663,25.2739,25.2511,25.2663,19200.0
2012-12-31 13:05:00,33.31,33.32,33.26,33.3,39500.0,25.2587,25.2663,25.2208,25.2511,39500.0
2012-12-31 13:10:00,33.31,33.41,33.31,33.4,47400.0,25.2587,25.3345,25.2587,25.3269,47400.0
2012-12-31 13:15:00,33.4,33.42,33.4,33.4,25400.0,25.3269,25.3421,25.3269,25.3269,25400.0
2012-12-31 13:20:00,33.39,33.4,33.37,33.39,29800.0,25.3194,25.3269,25.3042,25.3194,29800.0
2012-12-31 13:25:00,33.39,33.41,33.38,33.39,19300.0,25.3194,25.3345,25.3118,25.3194,19300.0
2012-12-31 13:30:00,33.39,33.4,33.38,33.39,21400.0,25.3194,25.3269,25.3118,25.3194,21400.0
2012-12-31 13:35:00,33.39,33.41,33.38,33.4,21100.0,25.3194,25.3345,25.3118,25.3269,21100.0
2012-12-31 13:40:00,33.39,33.41,33.39,33.4,43300.0,25.3194,25.3345,25.3194,25.3269,43300.0
2012-12-31 13:45:00,33.4,33.5,33.32,33.34,100900.0,25.3269,25.4028,25.2663,25.2815,100900.0
2012-12-31 13:50:00,33.33,33.39,33.31,33.39,27800.0,25.2739,25.3194,25.2587,25.3194,27800.0
2012-12-31 13:55:00,33.38,33.4,33.34,33.36,28300.0,25.3118,25.3269,25.2815,25.2966,28300.0
2012-12-31 14:00:00,33.36,33.39,33.35,33.39,18700.0,25.2966,25.3194,25.289,25.3194,18700.0
2012-12-31 14:05:00,33.38,33.4,33.36,33.36,19300.0,25.3118,25.3269,25.2966,25.2966,19300.0
2012-12-31 14:10:00,33.36,33.37,33.34,33.35,18700.0,25.2966,25.3042,25.2815,25.289,18700.0
2012-12-31 14:15:00,33.35,33.37,33.33,33.37,18800.0,25.289,25.3042,25.2739,25.3042,18800.0
2012-12-31 14:20:00,33.37,33.38,33.34,33.36,26700.0,25.3042,25.3118,25.2815,25.2966,26700.0
2012-12-31 14:25:00,33.36,33.38,33.35,33.37,29400.0,25.2966,25.3118,25.289,25.3042,29400.0
2012-12-31 14:30:00,33.37,33.44,33.37,33.42,53100.0,25.3042,25.3573,25.3042,25.3421,53100.0
2012-12-31 14:35:00,33.43,33.44,33.41,33.43,17400.0,25.3497,25.3573,25.3345,25.3497,17400.0
2012-12-31 14:40:00,33.43,33.46,33.41,33.46,31400.0,25.3497,25.3724,25.3345,25.3724,31400.0
2012-12-31 14:45:00,33.47,33.57,33.47,33.55,53300.0,25.38,25.4559,25.38,25.4407,53300.0
2012-12-31 14:50:00,33.54,33.56,33.49,33.5,38900.0,25.4331,25.4483,25.3952,25.4028,38900.0
2012-12-31 14:55:00,33.5,33.58,33.49,33.54,28000.0,25.4028,25.4634,25.3952,25.4331,28000.0
2012-12-31 15:00:00,33.55,33.62,33.55,33.62,65600.0,25.4407,25.4938,25.4407,25.4938,65600.0
2012-12-31 15:05:00,33.61,33.62,33.58,33.6,21100.0,25.4862,25.4938,25.4634,25.4786,21100.0
2012-12-31 15:10:00,33.59,33.6,33.52,33.53,27400.0,25.471,25.4786,25.4179,25.4255,27400.0
2012-12-31 15:15:00,33.53,33.54,33.52,33.53,14300.0,25.4255,25.4331,25.4179,25.4255,14300.0
2012-12-31 15:20:00,33.54,33.54,33.53,33.54,18100.0,25.4331,25.4331,25.4255,25.4331,18100.0
2012-12-31 15:25:00,33.54,33.57,33.5,33.53,37800.0,25.4331,25.4559,25.4028,25.4255,37800.0
2012-12-31 15:30:00,33.53,33.58,33.53,33.58,37000.0,25.4255,25.4634,25.4255,25.4634,37000.0
2012-12-31 15:35:00,33.58,33.61,33.57,33.61,28100.0,25.4634,25.4862,25.4559,25.4862,28100.0
2012-12-31 15:40:00,33.61,33.61,33.57,33.6,39900.0,25.4862,25.4862,25.4559,25.4786,39900.0
2012-12-31 15:45:00,33.59,33.66,33.59,33.66,83800.0,25.471,25.5241,25.471,25.5241,83800.0
2012-12-31 15:50:00,33.66,33.73,33.65,33.7,102700.0,25.5241,25.5772,25.5165,25.5544,102700.0
2012-12-31 15:55:00,33.7,33.74,33.67,33.73,210300.0,25.5544,25.5848,25.5317,25.5772,210300.0
2013-01-02 09:30:00,34.13,34.13,34.02,34.06,103300.0,25.8805,25.8805,25.7971,25.8274,103300.0
2013-01-02 09:35:00,34.06,34.1,33.95,33.97,94200.0,25.8274,25.8578,25.744,25.7592,94200.0
2013-01-02 09:40:00,33.97,33.97,33.9,33.9,47800.0,25.7592,25.7592,25.7061,25.7061,47800.0
2013-01-02 09:45:00,33.91,33.98,33.9,33.98,69200.0,25.7137,25.7668,25.7061,25.7668,69200.0
2013-01-02 09:50:00,33.98,34.04,33.96,34.03,41700.0,25.7668,25.8123,25.7516,25.8047,41700.0
2013-01-02 09:55:00,34.04,34.04,33.9,33.9,73500.0,25.8123,25.8123,25.7061,25.7061,73500.0
2013-01-02 10:00:00,33.91,34.02,33.91,34.0,86400.0,25.7137,25.7971,25.7137,25.7819,86400.0
2013-01-02 10:05:00,34.0,34.02,33.97,33.98,36900.0,25.7819,25.7971,25.7592,25.7668,36900.0
2013-01-02 10:10:00,33.97,33.98,33.93,33.93,39700.0,25.7592,25.7668,25.7288,25.7288,39700.0
2013-01-02 10:15:00,33.94,33.96,33.91,33.91,38000.0,25.7364,25.7516,25.7137,25.7137,38000.0
2013-01-02 10:20:00,33.92,33.92,33.86,33.87,29200.0,25.7213,25.7213,25.6758,25.6833,29200.0
2013-01-02 10:25:00,33.86,33.88,33.86,33.88,41600.0,25.6758,25.6909,25.6758,25.6909,41600.0
2013-01-02 10:30:00,33.89,33.91,33.88,33.9,35600.0,25.6985,25.7137,25.6909,25.7061,35600.0
2013-01-02 10:35:00,33.9,33.92,33.87,33.87,25200.0,25.7061,25.7213,25.6833,25.6833,25200.0
2013-01-02 10:40:00,33.88,33.9,33.88,33.89,16300.0,25.6909,25.7061,25.6909,25.6985,16300.0
2013-01-02 10:45:00,33.9,33.9,33.87,33.88,19500.0,25.7061,25.7061,25.6833,25.6909,19500.0
2013-01-02 10:50:00,33.89,33.9,33.87,33.88,21700.0,25.6985,25.7061,25.6833,25.6909,21700.0
2013-01-02 10:55:00,33.87,33.89,33.86,33.86,28400.0,25.6833,25.6985,25.6758,25.6758,28400.0
2013-01-02 11:00:00,33.87,33.87,33.79,33.79,101500.0,25.6833,25.6833,25.6227,25.6227,101500.0
2013-01-02 11:05:00,33.79,33.8,33.77,33.8,25500.0,25.6227,25.6303,25.6075,25.6303,25500.0
2013-01-02 11:10:00,33.8,33.83,33.8,33.8,33600.0,25.6303,25.653,25.6303,25.6303,33600.0
2013-01-02 11:15:00,33.81,33.82,33.79,33.79,24300.0,25.6378,25.6454,25.6227,25.6227,24300.0
2013-01-02 11:20:00,33.79,33.81,33.76,33.78,39800.0,25.6227,25.6378,25.5999,25.6151,39800.0
2013-01-02 11:25:00,33.78,33.8,33.77,33.8,29200.0,25.6151,25.6303,25.6075,25.6303,29200.0
2013-01-02 11:30:00,33.8,33.87,33.79,33.87,40300.0,25.6303,25.6833,25.6227,25.6833,40300.0
2013-01-02 11:35:00,33.87,33.89,33.87,33.89,12500.0,25.6833,25.6985,25.6833,25.6985,12500.0
2013-01-02 11:40:00,33.88,33.89,33.85,33.86,60900.0,25.6909,25.6985,25.6682,25.6758,60900.0
2013-01-02 11:45:00,33.86,33.87,33.82,33.83,36600.0,25.6758,25.6833,25.6454,25.653,36600.0
2013-01-02 11:50:00,33.83,33.84,33.82,33.82,11700.0,25.653,25.6606,25.6454,25.6454,11700.0
2013-01-02 11:55:00,33.81,33.81,33.76,33.78,45000.0,25.6378,25.6378,25.5999,25.6151,45000.0
2013-01-02 12:00:00,33.78,33.79,33.76,33.78,25000.0,25.6151,25.6227,25.5999,25.6151,25000.0
2013-01-02 12:05:00,33.78,33.79,33.75,33.76,31300.0,25.6151,25.6227,25.5924,25.5999,31300.0
2013-01-02 12:10:00,33.75,33.77,33.75,33.77,164800.0,25.5924,25.6075,25.5924,25.6075,164800.0
2013-01-02 12:15:00,33.76,33.78,33.76,33.78,17100.0,25.5999,25.6151,25.5999,25.6151,17100.0
2013-01-02 12:20:00,33.78,33.79,33.77,33.78,17700.0,25.6151,25.6227,25.6075,25.6151,17700.0
2013-01-02 12:25:00,33.77,33.78,33.75,33.77,20000.0,25.6075,25.6151,25.5924,25.6075,20000.0
2013-01-02 12:30:00,33.77,33.78,33.76,33.77,22800.0,25.6075,25.6151,25.5999,25.6075,22800.0
2013-01-02 12:35:00,33.76,33.81,33.75,33.8,42000.0,25.5999,25.6378,25.5924,25.6303,42000.0
2013-01-02 12:40:00,33.81,33.81,33.79,33.79,13700.0,25.6378,25.6378,25.6227,25.6227,13700.0
2013-01-02 12:45:00,33.79,33.8,33.77,33.8,31100.0,25.6227,25.6303,25.6075,25.6303,31100.0
2013-01-02 12:50:00,33.8,33.8,33.79,33.79,8300.0,25.6303,25.6303,25.6227,25.6227,8300.0
2013-01-02 12:55:00,33.79,33.8,33.78,33.78,32200.0,25.6227,25.6303,25.6151,25.6151,32200.0
2013-01-02 13:00:00,33.79,33.79,33.77,33.77,27800.0,25.6227,25.6227,25.6075,25.6075,27800.0
2013-01-02 13:05:00,33.77,33.8,33.77,33.8,32400.0,25.6075,25.6303,25.6075,25.6303,32400.0
2013-01-02 13:10:00,33.8,33.8,33.78,33.79,21900.0,25.6303,25.6303,25.6151,25.6227,21900.0
2013-01-02 13:15:00,33.78,33.79,33.77,33.78,22600.0,25.6151,25.6227,25.6075,25.6151,22600.0
2013-01-02 13:20:00,33.78,33.79,33.76,33.79,44900.0,25.6151,25.6227,25.5999,25.6227,44900.0
2013-01-02 13:25:00,33.79,33.79,33.77,33.77,14300.0,25.6227,25.6227,25.6075,25.6075,14300.0
2013-01-02 13:30:00,33.77,33.78,33.76,33.78,22400.0,25.6075,25.6151,25.5999,25.6151,22400.0
2013-01-02 13:35:00,33.77,33.78,33.76,33.76,18700.0,25.6075,25.6151,25.5999,25.5999,18700.0
2013-01-02 13:40:00,33.76,33.76,33.74,33.75,27300.0,25.5999,25.5999,25.5848,25.5924,27300.0
2013-01-02 13:45:00,33.75,33.75,33.74,33.74,8000.0,25.5924,25.5924,25.5848,25.5848,8000.0
2013-01-02 13:50:00,33.74,33.76,33.74,33.75,18400.0,25.5848,25.5999,25.5848,25.5924,18400.0
2013-01-02 13:55:00,33.75,33.76,33.74,33.76,31600.0,25.5924,25.5999,25.5848,25.5999,31600.0
2013-01-02 14:00:00,33.75,33.77,33.75,33.75,34400.0,25.5924,25.6075,25.5924,25.5924,34400.0
2013-01-02 14:05:00,33.76,33.76,33.74,33.74,16700.0,25.5999,25.5999,25.5848,25.5848,16700.0
2013-01-02 14:10:00,33.75,33.77,33.74,33.76,27700.0,25.5924,25.6075,25.5848,25.5999,27700.0
2013-01-02 14:15:00,33.75,33.76,33.75,33.76,24300.0,25.5924,25.5999,25.5924,25.5999,24300.0
2013-01-02 14:20:00,33.76,33.76,33.75,33.76,13700.0,25.5999,25.5999,25.5924,25.5999,13700.0
2013-01-02 14:25:00,33.76,33.77,33.75,33.75,35500.0,25.5999,25.6075,25.5924,25.5924,35500.0
2013-01-02 14:30:00,33.75,33.76,33.74,33.74,24200.0,25.5924,25.5999,25.5848,25.5848,24200.0
2013-01-02 14:35:00,33.75,33.75,33.72,33.72,24200.0,25.5924,25.5924,25.5696,25.5696,24200.0
2013-01-02 14:40:00,33.71,33.72,33.71,33.72,23000.0,25.562,25.5696,25.562,25.5696,23000.0
2013-01-02 14:45:00,33.71,33.74,33.7,33.72,91100.0,25.562,25.5848,25.5544,25.5696,91100.0
2013-01-02 14:50:00,33.73,33.74,33.72,33.73,68900.0,25.5772,25.5848,25.5696,25.5772,68900.0
2013-01-02 14:55:00,33.73,33.77,33.72,33.74,92500.0,25.5772,25.6075,25.5696,25.5848,92500.0
2013-01-02 15:00:00,33.75,33.78,33.74,33.76,56400.0,25.5924,25.6151,25.5848,25.5999,56400.0
2013-01-02 15:05:00,33.76,33.78,33.75,33.77,32900.0,25.5999,25.6151,25.5924,25.6075,32900.0
2013-01-02 15:10:00,33.77,33.78,33.74,33.74,35600.0,25.6075,25.6151,25.5848,25.5848,35600.0
2013-01-02 15:15:00,33.74,33.75,33.73,33.75,39000.0,25.5848,25.5924,25.5772,25.5924,39000.0
2013-01-02 15:20:00,33.75,33.84,33.74,33.81,93700.0,25.5924,25.6606,25.5848,25.6378,93700.0
2013-01-02 15:25:00,33.81,33.83,33.8,33.82,54100.0,25.6378,25.653,25.6303,25.6454,54100.0
2013-01-02 15:30:00,33.82,33.83,33.81,33.83,32600.0,25.6454,25.653,25.6378,25.653,32600.0
2013-01-02 15:35:00,33.82,33.84,33.82,33.83,67200.0,25.6454,25.6606,25.6454,25.653,67200.0
2013-01-02 15:40:00,33.84,33.86,33.83,33.86,90400.0,25.6606,25.6758,25.653,25.6758,90400.0
2013-01-02 15:45:00,33.86,33.88,33.86,33.87,80900.0,25.6758,25.6909,25.6758,25.6833,80900.0
2013-01-02 15:50:00,33.87,33.92,33.86,33.91,131200.0,25.6833,25.7213,25.6758,25.7137,131200.0
2013-01-02 15:55:00,33.92,33.99,33.91,33.98,371500.0,25.7213,25.7743,25.7137,25.7668,371500.0
2013-01-03 09:30:00,34.0,34.01,33.84,33.95,51900.0,25.7819,25.7895,25.6606,25.744,51900.0
2013-01-03 09:35:00,33.93,34.09,33.93,33.99,38900.0,25.7288,25.8502,25.7288,25.7743,38900.0
2013-01-03 09:40:00,33.99,33.99,33.88,33.88,15800.0,25.7743,25.7743,25.6909,25.6909,15800.0
2013-01-03 09:45:00,33.88,33.91,33.85,33.86,27400.0,25.6909,25.7137,25.6682,25.6758,27400.0
2013-01-03 09:50:00,33.86,33.86,33.8,33.8,40800.0,25.6758,25.6758,25.6303,25.6303,40800.0
2013-01-03 09:55:00,33.81,33.81,33.77,33.78,32500.0,25.6378,25.6378,25.6075,25.6151,32500.0
2013-01-03 10:00:00,33.78,33.81,33.75,33.81,34800.0,25.6151,25.6378,25.5924,25.6378,34800.0
2013-01-03 10:05:00,33.8,33.89,33.78,33.88,57200.0,25.6303,25.6985,25.6151,25.6909,57200.0
2013-01-03 10:10:00,33.88,33.94,33.84,33.94,35200.0,25.6909,25.7364,25.6606,25.7364,35200.0
2013-01-03 10:15:00,33.94,34.0,33.94,34.0,11600.0,25.7364,25.7819,25.7364,25.7819,11600.0
2013-01-03 10:20:00,34.0,34.09,34.0,34.08,54100.0,25.7819,25.8502,25.7819,25.8426,54100.0
2013-01-03 10:25:00,34.08,34.09,34.06,34.06,24600.0,25.8426,25.8502,25.8274,25.8274,24600.0
2013-01-03 10:30:00,34.07,34.09,34.05,34.08,31200.0,25.835,25.8502,25.8198,25.8426,31200.0
2013-01-03 10:35:00,34.08,34.08,34.04,34.06,23700.0,25.8426,25.8426,25.8123,25.8274,23700.0
2013-01-03 10:40:00,34.05,34.08,34.04,34.06,19000.0,25.8198,25.8426,25.8123,25.8274,19000.0
2013-01-03 10:45:00,34.06,34.1,34.05,34.1,25400.0,25.8274,25.8578,25.8198,25.8578,25400.0
2013-01-03 10:50:00,34.09,34.19,34.09,34.19,38100.0,25.8502,25.926,25.8502,25.926,38100.0
2013-01-03 10:55:00,34.19,34.25,34.16,34.24,60500.0,25.926,25.9715,25.9033,25.9639,60500.0
2013-01-03 11:00:00,34.23,34.26,34.19,34.19,45100.0,25.9563,25.9791,25.926,25.926,45100.0
2013-01-03 11:05:00,34.2,34.2,34.13,34.15,23400.0,25.9336,25.9336,25.8805,25.8957,23400.0
2013-01-03 11:10:00,34.14,34.15,34.12,34.12,17000.0,25.8881,25.8957,25.8729,25.8729,17000.0
2013-01-03 11:15:00,34.13,34.19,34.13,34.17,33400.0,25.8805,25.926,25.8805,25.9108,33400.0
2013-01-03 11:20:00,34.18,34.24,34.18,34.24,38900.0,25.9184,25.9639,25.9184,25.9639,38900.0
2013-01-03 11:25:00,34.25,34.25,34.21,34.21,13000.0,25.9715,25.9715,25.9412,25.9412,13000.0
2013-01-03 11:30:00,34.22,34.26,34.21,34.26,26900.0,25.9487,25.9791,25.9412,25.9791,26900.0
2013-01-03 11:35:00,34.26,34.3,34.26,34.3,23200.0,25.9791,26.0094,25.9791,26.0094,23200.0
2013-01-03 11:40:00,34.3,34.32,34.28,34.31,31700.0,26.0094,26.0246,25.9942,26.017,31700.0
2013-01-03 11:45:00,34.31,34.33,34.31,34.33,6300.0,26.017,26.0322,26.017,26.0322,6300.0
2013-01-03 11:50:00,34.33,34.33,34.32,34.32,10000.0,26.0322,26.0322,26.0246,26.0246,10000.0
2013-01-03 11:55:00,34.32,34.33,34.31,34.32,31300.0,26.0246,26.0322,26.017,26.0246,31300.0
2013-01-03 12:00:00,34.32,34.33,34.3,34.3,20500.0,26.0246,26.0322,26.0094,26.0094,20500.0
2013-01-03 12:05:00,34.31,34.32,34.3,34.32,20000.0,26.017,26.0246,26.0094,26.0246,20000.0
2013-01-03 12:10:00,34.33,34.33,34.32,34.32,4700.0,26.0322,26.0322,26.0246,26.0246,4700.0
2013-01-03 12:15:00,34.32,34.33,34.3,34.3,14600.0,26.0246,26.0322,26.0094,26.0094,14600.0
2013-01-03 12:20:00,34.3,34.32,34.28,34.31,20300.0,26.0094,26.0246,25.9942,26.017,20300.0
2013-01-03 12:25:00,34.32,34.33,34.3,34.31,11900.0,26.0246,26.0322,26.0094,26.017,11900.0
2013-01-03 12:30:00,34.31,34.32,34.27,34.28,22500.0,26.017,26.0246,25.9867,25.9942,22500.0
2013-01-03 12:35:00,34.27,34.29,34.27,34.28,13200.0,25.9867,26.0018,25.9867,25.9942,13200.0
2013-01-03 12:40:00,34.28,34.28,34.26,34.27,20000.0,25.9942,25.9942,25.9791,25.9867,20000.0
2013-01-03 12:45:00,34.27,34.28,34.26,34.27,11200.0,25.9867,25.9942,25.9791,25.9867,11200.0
2013-01-03 12:50:00,34.27,34.28,34.24,34.24,19400.0,25.9867,25.9942,25.9639,25.9639,19400.0
2013-01-03 12:55:00,34.25,34.27,34.25,34.27,12700.0,25.9715,25.9867,25.9715,25.9867,12700.0
2013-01-03 13:00:00,34.26,34.29,34.26,34.26,27800.0,25.9791,26.0018,25.9791,25.9791,27800.0
2013-01-03 13:05:00,34.26,34.26,34.25,34.25,15400.0,25.9791,25.9791,25.9715,25.9715,15400.0
2013-01-03 13:10:00,34.25,34.27,34.23,34.23,15800.0,25.9715,25.9867,25.9563,25.9563,15800.0
2013-01-03 13:15:00,34.23,34.24,34.22,34.24,13300.0,25.9563,25.9639,25.9487,25.9639,13300.0
2013-01-03 13:20:00,34.24,34.24,34.22,34.23,13300.0,25.9639,25.9639,25.9487,25.9563,13300.0
2013-01-03 13:25:00,34.23,34.26,34.23,34.25,13800.0,25.9563,25.9791,25.9563,25.9715,13800.0
2013-01-03 13:30:00,34.26,34.3,34.26,34.29,17100.0,25.9791,26.0094,25.9791,26.0018,17100.0
2013-01-03 13:35:00,34.29,34.33,34.29,34.32,29700.0,26.0018,26.0322,26.0018,26.0246,29700.0
2013-01-03 13:40:00,34.32,34.33,34.29,34.3,11600.0,26.0246,26.0322,26.0018,26.0094,11600.0
2013-01-03 13:45:00,34.3,34.31,34.28,34.29,8400.0,26.0094,26.017,25.9942,26.0018,8400.0
2013-01-03 13:50:00,34.29,34.31,34.28,34.3,11700.0,26.0018,26.017,25.9942,26.0094,11700.0
2013-01-03 13:55:00,34.3,34.31,34.28,34.28,8300.0,26.0094,26.017,25.9942,25.9942,8300.0
2013-01-03 14:00:00,34.28,34.31,34.23,34.31,26800.0,25.9942,26.017,25.9563,26.017,26800.0
2013-01-03 14:05:00,34.31,34.31,34.24,34.26,23400.0,26.017,26.017,25.9639,25.9791,23400.0
2013-01-03 14:10:00,34.26,34.26,34.23,34.24,24100.0,25.9791,25.9791,25.9563,25.9639,24100.0
2013-01-03 14:15:00,34.24,34.28,34.24,34.28,21900.0,25.9639,25.9942,25.9639,25.9942,21900.0
2013-01-03 14:20:00,34.28,34.29,34.27,34.27,28400.0,25.9942,26.0018,25.9867,25.9867,28400.0
2013-01-03 14:25:00,34.26,34.28,34.24,34.25,13500.0,25.9791,25.9942,25.9639,25.9715,13500.0
2013-01-03 14:30:00,34.24,34.26,34.21,34.22,24500.0,25.9639,25.9791,25.9412,25.9487,24500.0
2013-01-03 14:35:00,34.22,34.23,34.2,34.2,15100.0,25.9487,25.9563,25.9336,25.9336,15100.0
2013-01-03 14:40:00,34.2,34.24,34.19,34.24,17200.0,25.9336,25.9639,25.926,25.9639,17200.0
2013-01-03 14:45:00,34.24,34.24,34.22,34.23,14400.0,25.9639,25.9639,25.9487,25.9563,14400.0
2013-01-03 14:50:00,34.24,34.25,34.23,34.23,17400.0,25.9639,25.9715,25.9563,25.9563,17400.0
2013-01-03 14:55:00,34.23,34.24,34.22,34.22,14700.0,25.9563,25.9639,25.9487,25.9487,14700.0
2013-01-03 15:00:00,34.22,34.25,34.21,34.22,29500.0,25.9487,25.9715,25.9412,25.9487,29500.0
2013-01-03 15:05:00,34.23,34.23,34.21,34.22,11200.0,25.9563,25.9563,25.9412,25.9487,11200.0
2013-01-03 15:10:00,34.21,34.23,34.19,34.2,28800.0,25.9412,25.9563,25.926,25.9336,28800.0
2013-01-03 15:15:00,34.2,34.21,34.18,34.19,17700.0,25.9336,25.9412,25.9184,25.926,17700.0
2013-01-03 15:20:00,34.2,34.22,34.15,34.17,30700.0,25.9336,25.9487,25.8957,25.9108,30700.0
2013-01-03 15:25:00,34.16,34.18,34.14,34.15,39200.0,25.9033,25.9184,25.8881,25.8957,39200.0
2013-01-03 15:30:00,34.16,34.17,34.13,34.14,30300.0,25.9033,25.9108,25.8805,25.8881,30300.0
2013-01-03 15:35:00,34.13,34.14,34.1,34.13,33000.0,25.8805,25.8881,25.8578,25.8805,33000.0
2013-01-03 15:40:00,34.13,34.14,34.12,34.12,40100.0,25.8805,25.8881,25.8729,25.8729,40100.0
2013-01-03 15:45:00,34.12,34.13,34.11,34.11,39100.0,25.8729,25.8805,25.8653,25.8653,39100.0
2013-01-03 15:50:00,34.12,34.14,34.06,34.06,66900.0,25.8729,25.8881,25.8274,25.8274,66900.0
2013-01-03 15:55:00,34.07,34.08,34.06,34.08,156400.0,25.835,25.8426,25.8274,25.8426,156400.0
2013-01-04 09:30:00,34.19,34.21,33.98,33.98,36100.0,25.926,25.9412,25.7668,25.7668,36100.0
2013-01-04 09:35:00,34.0,34.06,33.95,33.97,26200.0,25.7819,25.8274,25.744,25.7592,26200.0
2013-01-04 09:40:00,33.96,33.98,33.88,33.95,39000.0,25.7516,25.7668,25.6909,25.744,39000.0
2013-01-04 09:45:00,33.95,33.96,33.93,33.94,20600.0,25.744,25.7516,25.7288,25.7364,20600.0
2013-01-04 09:50:00,33.94,33.97,33.91,33.94,32400.0,25.7364,25.7592,25.7137,25.7364,32400.0
2013-01-04 09:55:00,33.93,33.95,33.91,33.91,29200.0,25.7288,25.744,25.7137,25.7137,29200.0
2013-01-04 10:00:00,33.92,33.94,33.88,33.91,54500.0,25.7213,25.7364,25.6909,25.7137,54500.0
2013-01-04 10:05:00,33.91,33.91,33.86,33.87,31400.0,25.7137,25.7137,25.6758,25.6833,31400.0
2013-01-04 10:10:00,33.86,33.93,33.86,33.93,161400.0,25.6758,25.7288,25.6758,25.7288,161400.0
2013-01-04 10:15:00,33.92,33.95,33.91,33.93,353100.0,25.7213,25.744,25.7137,25.7288,353100.0
2013-01-04 10:20:00,33.93,33.93,33.87,33.9,75900.0,25.7288,25.7288,25.6833,25.7061,75900.0
2013-01-04 10:25:00,33.9,33.92,33.87,33.89,31500.0,25.7061,25.7213,25.6833,25.6985,31500.0
2013-01-04 10:30:00,33.89,33.91,33.85,33.88,89200.0,25.6985,25.7137,25.6682,25.6909,89200.0
2013-01-04 10:35:00,33.88,33.93,33.86,33.93,34700.0,25.6909,25.7288,25.6758,25.7288,34700.0
2013-01-04 10:40:00,33.93,33.95,33.91,33.91,39200.0,25.7288,25.744,25.7137,25.7137,39200.0
2013-01-04 10:45:00,33.92,33.97,33.92,33.96,23800.0,25.7213,25.7592,25.7213,25.7516,23800.0
2013-01-04 10:50:00,33.96,34.01,33.95,34.01,65800.0,25.7516,25.7895,25.744,25.7895,65800.0
2013-01-04 10:55:00,34.01,34.01,33.97,33.99,54400.0,25.7895,25.7895,25.7592,25.7743,54400.0
2013-01-04 11:00:00,33.99,34.02,33.97,33.99,59200.0,25.7743,25.7971,25.7592,25.7743,59200.0
2013-01-04 11:05:00,34.0,34.0,33.98,33.99,51600.0,25.7819,25.7819,25.7668,25.7743,51600.0
2013-01-04 11:10:00,33.99,34.01,33.99,33.99,43200.0,25.7743,25.7895,25.7743,25.7743,43200.0
2013-01-04 11:15:00,34.0,34.01,33.98,34.01,48500.0,25.7819,25.7895,25.7668,25.7895,48500.0
2013-01-04 11:20:00,34.01,34.08,34.01,34.07,66800.0,25.7895,25.8426,25.7895,25.835,66800.0
2013-01-04 11:25:00,34.08,34.09,34.05,34.06,23600.0,25.8426,25.8502,25.8198,25.8274,23600.0
2013-01-04 11:30:00,34.07,34.09,34.06,34.07,20600.0,25.835,25.8502,25.8274,25.835,20600.0
2013-01-04 11:35:00,34.08,34.09,34.06,34.07,31600.0,25.8426,25.8502,25.8274,25.835,31600.0
2013-01-04 11:40:00,34.07,34.1,34.07,34.09,17900.0,25.835,25.8578,25.835,25.8502,17900.0
2013-01-04 11:45:00,34.08,34.11,34.08,34.11,24900.0,25.8426,25.8653,25.8426,25.8653,24900.0
2013-01-04 11:50:00,34.12,34.12,34.09,34.1,39000.0,25.8729,25.8729,25.8502,25.8578,39000.0
2013-01-04 11:55:00,34.1,34.11,34.05,34.05,35500.0,25.8578,25.8653,25.8198,25.8198,35500.0
2013-01-04 12:00:00,34.06,34.08,34.04,34.05,42300.0,25.8274,25.8426,25.8123,25.8198,42300.0
2013-01-04 12:05:00,34.06,34.11,34.05,34.1,28500.0,25.8274,25.8653,25.8198,25.8578,28500.0
2013-01-04 12:10:00,34.1,34.1,34.09,34.09,10900.0,25.8578,25.8578,25.8502,25.8502,10900.0
2013-01-04 12:15:00,34.09,34.1,34.07,34.08,17300.0,25.8502,25.8578,25.835,25.8426,17300.0
2013-01-04 12:20:00,34.08,34.11,34.08,34.11,26600.0,25.8426,25.8653,25.8426,25.8653,26600.0
2013-01-04 12:25:00,34.11,34.13,34.09,34.13,27300.0,25.8653,25.8805,25.8502,25.8805,27300.0
2013-01-04 12:30:00,34.12,34.13,34.12,34.12,5100.0,25.8729,25.8805,25.8729,25.8729,5100.0
2013-01-04 12:35:00,34.12,34.13,34.08,34.08,25000.0,25.8729,25.8805,25.8426,25.8426,25000.0
2013-01-04 12:40:00,34.08,34.09,34.08,34.08,21100.0,25.8426,25.8502,25.8426,25.8426,21100.0
2013-01-04 12:45:00,34.07,34.09,34.06,34.09,14000.0,25.835,25.8502,25.8274,25.8502,14000.0
2013-01-04 12:50:00,34.09,34.1,34.07,34.07,26900.0,25.8502,25.8578,25.835,25.835,26900.0
2013-01-04 12:55:00,34.07,34.08,34.04,34.05,46200.0,25.835,25.8426,25.8123,25.8198,46200.0
2013-01-04 13:00:00,34.04,34.07,34.04,34.06,16200.0,25.8123,25.835,25.8123,25.8274,16200.0
2013-01-04 13:05:00,34.07,34.11,34.07,34.11,21300.0,25.835,25.8653,25.835,25.8653,21300.0
2013-01-04 13:10:00,34.11,34.12,34.11,34.12,12100.0,25.8653,25.8729,25.8653,25.8729,12100.0
2013-01-04 13:15:00,34.12,34.12,34.11,34.12,12600.0,25.8729,25.8729,25.8653,25.8729,12600.0
2013-01-04 13:20:00,34.12,34.12,34.09,34.09,14200.0,25.8729,25.8729,25.8502,25.8502,14200.0
2013-01-04 13:25:00,34.09,34.12,34.09,34.12,19200.0,25.8502,25.8729,25.8502,25.8729,19200.0
2013-01-04 13:30:00,34.12,34.12,34.08,34.09,23900.0,25.8729,25.8729,25.8426,25.8502,23900.0
2013-01-04 13:35:00,34.1,34.11,34.09,34.11,12800.0,25.8578,25.8653,25.8502,25.8653,12800.0
2013-01-04 13:40:00,34.11,34.11,34.09,34.11,24500.0,25.8653,25.8653,25.8502,25.8653,24500.0
2013-01-04 13:45:00,34.11,34.11,34.08,34.09,13100.0,25.8653,25.8653,25.8426,25.8502,13100.0
2013-01-04 13:50:00,34.09,34.1,34.07,34.08,11200.0,25.8502,25.8578,25.835,25.8426,11200.0
2013-01-04 13:55:00,34.09,34.09,34.05,34.06,46200.0,25.8502,25.8502,25.8198,25.8274,46200.0
2013-01-04 14:00:00,34.07,34.07,34.05,34.06,13800.0,25.835,25.835,25.8198,25.8274,13800.0
2013-01-04 14:05:00,34.06,34.08,34.05,34.08,25700.0,25.8274,25.8426,25.8198,25.8426,25700.0
2013-01-04 14:10:00,34.07,34.09,34.07,34.09,25400.0,25.835,25.8502,25.835,25.8502,25400.0
2013-01-04 14:15:00,34.09,34.11,34.09,34.1,14800.0,25.8502,25.8653,25.8502,25.8578,14800.0
2013-01-04 14:20:00,34.1,34.12,34.09,34.09,124400.0,25.8578,25.8729,25.8502,25.8502,124400.0
2013-01-04 14:25:00,34.09,34.17,34.09,34.15,51900.0,25.8502,25.9108,25.8502,25.8957,51900.0
2013-01-04 14:30:00,34.16,34.19,34.15,34.17,55700.0,25.9033,25.926,25.8957,25.9108,55700.0
2013-01-04 14:35:00,34.18,34.19,34.15,34.16,38000.0,25.9184,25.926,25.8957,25.9033,38000.0
2013-01-04 14:40:00,34.16,34.16,34.14,34.14,30900.0,25.9033,25.9033,25.8881,25.8881,30900.0
2013-01-04 14:45:00,34.15,34.16,34.14,34.14,20200.0,25.8957,25.9033,25.8881,25.8881,20200.0
2013-01-04 14:50:00,34.15,34.16,34.13,34.14,17400.0,25.8957,25.9033,25.8805,25.8881,17400.0
2013-01-04 14:55:00,34.14,34.15,34.13,34.14,11500.0,25.8881,25.8957,25.8805,25.8881,11500.0
2013-01-04 15:00:00,34.15,34.16,34.14,34.15,38600.0,25.8957,25.9033,25.8881,25.8957,38600.0
2013-01-04 15:05:00,34.15,34.17,34.14,34.15,30600.0,25.8957,25.9108,25.8881,25.8957,30600.0
2013-01-04 15:10:00,34.16,34.17,34.14,34.14,33900.0,25.9033,25.9108,25.8881,25.8881,33900.0
2013-01-04 15:15:00,34.15,34.15,34.14,34.14,20200.0,25.8957,25.8957,25.8881,25.8881,20200.0
2013-01-04 15:20:00,34.14,34.15,34.12,34.13,74000.0,25.8881,25.8957,25.8729,25.8805,74000.0
2013-01-04 15:25:00,34.13,34.14,34.12,34.13,64300.0,25.8805,25.8881,25.8729,25.8805,64300.0
2013-01-04 15:30:00,34.13,34.14,34.12,34.13,49800.0,25.8805,25.8881,25.8729,25.8805,49800.0
2013-01-04 15:35:00,34.14,34.14,34.11,34.13,39300.0,25.8881,25.8881,25.8653,25.8805,39300.0
2013-01-04 15:40:00,34.13,34.14,34.08,34.09,70300.0,25.8805,25.8881,25.8426,25.8502,70300.0
2013-01-04 15:45:00,34.09,34.11,34.07,34.07,90500.0,25.8502,25.8653,25.835,25.835,90500.0
2013-01-04 15:50:00,34.08,34.08,34.04,34.04,157100.0,25.8426,25.8426,25.8123,25.8123,157100.0
2013-01-04 15:55:00,34.05,34.08,34.04,34.08,213100.0,25.8198,25.8426,25.8123,25.8426,213100.0
2013-01-07 09:30:00,33.96,33.97,33.86,33.91,282000.0,25.7516,25.7592,25.6758,25.7137,282000.0
2013-01-07 09:35:00,33.91,33.92,33.86,33.89,21800.0,25.7137,25.7213,25.6758,25.6985,21800.0
2013-01-07 09:40:00,33.89,33.96,33.88,33.94,13300.0,25.6985,25.7516,25.6909,25.7364,13300.0
2013-01-07 09:45:00,33.94,33.95,33.88,33.92,23100.0,25.7364,25.744,25.6909,25.7213,23100.0
2013-01-07 09:50:00,33.93,33.93,33.9,33.9,30000.0,25.7288,25.7288,25.7061,25.7061,30000.0
2013-01-07 09:55:00,33.9,33.91,33.87,33.87,25400.0,25.7061,25.7137,25.6833,25.6833,25400.0
2013-01-07 10:00:00,33.87,33.89,33.85,33.89,21700.0,25.6833,25.6985,25.6682,25.6985,21700.0
2013-01-07 10:05:00,33.89,33.93,33.89,33.91,42200.0,25.6985,25.7288,25.6985,25.7137,42200.0
2013-01-07 10:10:00,33.91,33.93,33.9,33.93,28200.0,25.7137,25.7288,25.7061,25.7288,28200.0
2013-01-07 10:15:00,33.93,33.97,33.93,33.93,18200.0,25.7288,25.7592,25.7288,25.7288,18200.0
2013-01-07 10:20:00,33.93,33.94,33.92,33.92,13000.0,25.7288,25.7364,25.7213,25.7213,13000.0
2013-01-07 10:25:00,33.93,33.96,33.92,33.95,19000.0,25.7288,25.7516,25.7213,25.744,19000.0
2013-01-07 10:30:00,33.95,33.96,33.93,33.96,24700.0,25.744,25.7516,25.7288,25.7516,24700.0
2013-01-07 10:35:00,33.95,33.99,33.95,33.98,13600.0,25.744,25.7743,25.744,25.7668,13600.0
2013-01-07 10:40:00,33.99,34.01,33.98,33.99,29800.0,25.7743,25.7895,25.7668,25.7743,29800.0
2013-01-07 10:45:00,34.0,34.0,33.95,33.96,30600.0,25.7819,25.7819,25.744,25.7516,30600.0
2013-01-07 10:50:00,33.95,33.96,33.92,33.93,41600.0,25.744,25.7516,25.7213,25.7288,41600.0
2013-01-07 10:55:00,33.92,33.94,33.91,33.93,29500.0,25.7213,25.7364,25.7137,25.7288,29500.0
2013-01-07 11:00:00,33.93,33.94,33.92,33.94,25100.0,25.7288,25.7364,25.7213,25.7364,25100.0
2013-01-07 11:05:00,33.94,33.97,33.92,33.95,28100.0,25.7364,25.7592,25.7213,25.744,28100.0
2013-01-07 11:10:00,33.96,33.96,33.95,33.95,18000.0,25.7516,25.7516,25.744,25.744,18000.0
2013-01-07 11:15:00,33.95,33.95,33.89,33.89,15800.0,25.744,25.744,25.6985,25.6985,15800.0
2013-01-07 11:20:00,33.9,33.9,33.87,33.87,17800.0,25.7061,25.7061,25.6833,25.6833,17800.0
2013-01-07 11:25:00,33.88,33.9,33.88,33.9,30500.0,25.6909,25.7061,25.6909,25.7061,30500.0
2013-01-07 11:30:00,33.9,33.91,33.89,33.9,17600.0,25.7061,25.7137,25.6985,25.7061,17600.0
2013-01-07 11:35:00,33.9,33.91,33.89,33.9,27900.0,25.7061,25.7137,25.6985,25.7061,27900.0
2013-01-07 11:40:00,33.9,33.9,33.89,33.9,203100.0,25.7061,25.7061,25.6985,25.7061,203100.0
2013-01-07 11:45:00,33.89,33.9,33.86,33.86,11300.0,25.6985,25.7061,25.6758,25.6758,11300.0
2013-01-07 11:50:00,33.87,33.88,33.85,33.87,23400.0,25.6833,25.6909,25.6682,25.6833,23400.0
2013-01-07 11:55:00,33.87,33.88,33.86,33.88,9300.0,25.6833,25.6909,25.6758,25.6909,9300.0
2013-01-07 12:00:00,33.88,33.9,33.87,33.9,17700.0,25.6909,25.7061,25.6833,25.7061,17700.0
2013-01-07 12:05:00,33.9,33.9,33.89,33.9,4800.0,25.7061,25.7061,25.6985,25.7061,4800.0
2013-01-07 12:10:00,33.9,33.9,33.88,33.88,13500.0,25.7061,25.7061,25.6909,25.6909,13500.0
2013-01-07 12:15:00,33.88,33.89,33.87,33.89,11900.0,25.6909,25.6985,25.6833,25.6985,11900.0
2013-01-07 12:20:00,33.89,33.9,33.89,33.9,15600.0,25.6985,25.7061,25.6985,25.7061,15600.0
2013-01-07 12:25:00,33.89,33.9,33.88,33.9,15100.0,25.6985,25.7061,25.6909,25.7061,15100.0
2013-01-07 12:30:00,33.9,33.93,33.9,33.91,19300.0,25.7061,25.7288,25.7061,25.7137,19300.0
2013-01-07 12:35:00,33.91,33.91,33.9,33.91,1300.0,25.7137,25.7137,25.7061,25.7137,1300.0
2013-01-07 12:40:00,33.91,33.91,33.9,33.9,6200.0,25.7137,25.7137,25.7061,25.7061,6200.0
2013-01-07 12:45:00,33.91,33.91,33.9,33.91,5600.0,25.7137,25.7137,25.7061,25.7137,5600.0
2013-01-07 12:50:00,33.9,33.91,33.86,33.86,25900.0,25.7061,25.7137,25.6758,25.6758,25900.0
2013-01-07 12:55:00,33.86,33.87,33.86,33.87,2800.0,25.6758,25.6833,25.6758,25.6833,2800.0
2013-01-07 13:00:00,33.87,33.91,33.87,33.9,29100.0,25.6833,25.7137,25.6833,25.7061,29100.0
2013-01-07 13:05:00,33.89,33.93,33.89,33.91,16800.0,25.6985,25.7288,25.6985,25.7137,16800.0
2013-01-07 13:10:00,33.91,33.94,33.91,33.94,6200.0,25.7137,25.7364,25.7137,25.7364,6200.0
2013-01-07 13:15:00,33.94,33.94,33.93,33.93,7600.0,25.7364,25.7364,25.7288,25.7288,7600.0
2013-01-07 13:20:00,33.94,33.95,33.93,33.94,25800.0,25.7364,25.744,25.7288,25.7364,25800.0
2013-01-07 13:25:00,33.94,33.95,33.91,33.91,24100.0,25.7364,25.744,25.7137,25.7137,24100.0
2013-01-07 13:30:00,33.91,33.91,33.89,33.89,13200.0,25.7137,25.7137,25.6985,25.6985,13200.0
2013-01-07 13:35:00,33.9,33.9,33.89,33.9,7100.0,25.7061,25.7061,25.6985,25.7061,7100.0
2013-01-07 13:40:00,33.89,33.91,33.89,33.9,15900.0,25.6985,25.7137,25.6985,25.7061,15900.0
2013-01-07 13:45:00,33.9,33.95,33.9,33.95,127200.0,25.7061,25.744,25.7061,25.744,127200.0
2013-01-07 13:50:00,33.95,34.01,33.95,34.01,22500.0,25.744,25.7895,25.744,25.7895,22500.0
2013-01-07 13:55:00,34.01,34.03,33.95,33.95,59700.0,25.7895,25.8047,25.744,25.744,59700.0
2013-01-07 14:00:00,33.95,33.96,33.89,33.9,37500.0,25.744,25.7516,25.6985,25.7061,37500.0
2013-01-07 14:05:00,33.9,33.93,33.9,33.93,53700.0,25.7061,25.7288,25.7061,25.7288,53700.0
2013-01-07 14:10:00,33.93,33.95,33.92,33.95,28200.0,25.7288,25.744,25.7213,25.744,28200.0
2013-01-07 14:15:00,33.95,33.99,33.94,33.99,21300.0,25.744,25.7743,25.7364,25.7743,21300.0
2013-01-07 14:20:00,34.0,34.02,33.99,34.02,23900.0,25.7819,25.7971,25.7743,25.7971,23900.0
2013-01-07 14:25:00,34.01,34.07,34.0,34.07,25800.0,25.7895,25.835,25.7819,25.835,25800.0
2013-01-07 14:30:00,34.06,34.09,34.06,34.09,21500.0,25.8274,25.8502,25.8274,25.8502,21500.0
2013-01-07 14:35:00,34.09,34.09,34.04,34.05,35300.0,25.8502,25.8502,25.8123,25.8198,35300.0
2013-01-07 14:40:00,34.04,34.05,34.04,34.04,23300.0,25.8123,25.8198,25.8123,25.8123,23300.0
2013-01-07 14:45:00,34.05,34.05,34.03,34.04,58500.0,25.8198,25.8198,25.8047,25.8123,58500.0
2013-01-07 14:50:00,34.03,34.04,34.03,34.04,19000.0,25.8047,25.8123,25.8047,25.8123,19000.0
2013-01-07 14:55:00,34.03,34.04,34.03,34.04,30900.0,25.8047,25.8123,25.8047,25.8123,30900.0
2013-01-07 15:00:00,34.04,34.04,34.03,34.04,23200.0,25.8123,25.8123,25.8047,25.8123,23200.0
2013-01-07 15:05:00,34.04,34.07,34.04,34.07,54000.0,25.8123,25.835,25.8123,25.835,54000.0
2013-01-07 15:10:00,34.07,34.09,34.07,34.09,30100.0,25.835,25.8502,25.835,25.8502,30100.0
2013-01-07 15:15:00,34.09,34.12,34.08,34.11,41800.0,25.8502,25.8729,25.8426,25.8653,41800.0
2013-01-07 15:20:00,34.11,34.12,34.07,34.07,40400.0,25.8653,25.8729,25.835,25.835,40400.0
2013-01-07 15:25:00,34.08,34.09,34.07,34.09,27400.0,25.8426,25.8502,25.835,25.8502,27400.0
2013-01-07 15:30:00,34.09,34.09,34.08,34.08,23300.0,25.8502,25.8502,25.8426,25.8426,23300.0
2013-01-07 15:35:00,34.09,34.09,34.02,34.02,48300.0,25.8502,25.8502,25.7971,25.7971,48300.0
2013-01-07 15:40:00,34.02,34.05,34.02,34.02,50900.0,25.7971,25.8198,25.7971,25.7971,50900.0
2013-01-07 15:45:00,34.02,34.03,33.99,34.01,103300.0,25.7971,25.8047,25.7743,25.7895,103300.0
2013-01-07 15:50:00,34.01,34.01,33.98,34.0,57100.0,25.7895,25.7895,25.7668,25.7819,57100.0
2013-01-07 15:55:00,33.99,34.0,33.95,33.97,197700.0,25.7743,25.7819,25.744,25.7592,197700.0
2013-01-08 09:30:00,33.97,34.0,33.89,33.89,47400.0,25.7592,25.7819,25.6985,25.6985,47400.0
2013-01-08 09:35:00,33.91,33.98,33.88,33.96,30600.0,25.7137,25.7668,25.6909,25.7516,30600.0
2013-01-08 09:40:00,33.96,33.97,33.91,33.94,24100.0,25.7516,25.7592,25.7137,25.7364,24100.0
2013-01-08 09:45:00,33.94,33.95,33.86,33.86,35400.0,25.7364,25.744,25.6758,25.6758,35400.0
2013-01-08 09:50:00,33.86,33.88,33.85,33.86,25600.0,25.6758,25.6909,25.6682,25.6758,25600.0
2013-01-08 09:55:00,33.85,33.87,33.84,33.87,33100.0,25.6682,25.6833,25.6606,25.6833,33100.0
2013-01-08 10:00:00,33.87,33.9,33.86,33.88,21700.0,25.6833,25.7061,25.6758,25.6909,21700.0
2013-01-08 10:05:00,33.89,33.91,33.86,33.9,30300.0,25.6985,25.7137,25.6758,25.7061,30300.0
2013-01-08 10:10:00,33.9,33.93,33.89,33.92,53500.0,25.7061,25.7288,25.6985,25.7213,53500.0
2013-01-08 10:15:00,33.92,33.95,33.92,33.94,39900.0,25.7213,25.744,25.7213,25.7364,39900.0
2013-01-08 10:20:00,33.94,33.96,33.94,33.94,24500.0,25.7364,25.7516,25.7364,25.7364,24500.0
2013-01-08 10:25:00,33.94,33.95,33.92,33.94,26900.0,25.7364,25.744,25.7213,25.7364,26900.0
2013-01-08 10:30:00,33.94,33.96,33.93,33.95,37300.0,25.7364,25.7516,25.7288,25.744,37300.0
2013-01-08 10:35:00,33.95,33.96,33.93,33.95,25700.0,25.744,25.7516,25.7288,25.744,25700.0
2013-01-08 10:40:00,33.94,33.97,33.94,33.97,22600.0,25.7364,25.7592,25.7364,25.7592,22600.0
2013-01-08 10:45:00,33.97,33.97,33.95,33.95,18500.0,25.7592,25.7592,25.744,25.744,18500.0
2013-01-08 10:50:00,33.95,33.97,33.94,33.95,43400.0,25.744,25.7592,25.7364,25.744,43400.0
2013-01-08 10:55:00,33.95,33.96,33.94,33.95,50700.0,25.744,25.7516,25.7364,25.744,50700.0
2013-01-08 11:00:00,33.95,33.96,33.94,33.96,42400.0,25.744,25.7516,25.7364,25.7516,42400.0
2013-01-08 11:05:00,33.96,33.97,33.94,33.95,44000.0,25.7516,25.7592,25.7364,25.744,44000.0
2013-01-08 11:10:00,33.95,33.97,33.95,33.95,31300.0,25.744,25.7592,25.744,25.744,31300.0
2013-01-08 11:15:00,33.95,33.96,33.95,33.95,24500.0,25.744,25.7516,25.744,25.744,24500.0
2013-01-08 11:20:00,33.95,33.99,33.95,33.98,62700.0,25.744,25.7743,25.744,25.7668,62700.0
2013-01-08 11:25:00,33.98,33.98,33.96,33.98,50900.0,25.7668,25.7668,25.7516,25.7668,50900.0
2013-01-08 11:30:00,33.97,33.98,33.95,33.95,12500.0,25.7592,25.7668,25.744,25.744,12500.0
2013-01-08 11:35:00,33.95,33.97,33.93,33.96,33600.0,25.744,25.7592,25.7288,25.7516,33600.0
2013-01-08 11:40:00,33.96,33.96,33.95,33.95,10900.0,25.7516,25.7516,25.744,25.744,10900.0
2013-01-08 11:45:00,33.95,33.96,33.95,33.95,10600.0,25.744,25.7516,25.744,25.744,10600.0
2013-01-08 11:50:00,33.95,33.96,33.95,33.95,14700.0,25.744,25.7516,25.744,25.744,14700.0
2013-01-08 11:55:00,33.96,33.97,33.95,33.97,12900.0,25.7516,25.7592,25.744,25.7592,12900.0
2013-01-08 12:00:00,33.97,33.97,33.96,33.97,8200.0,25.7592,25.7592,25.7516,25.7592,8200.0
2013-01-08 12:05:00,33.96,33.97,33.95,33.95,31000.0,25.7516,25.7592,25.744,25.744,31000.0
2013-01-08 12:10:00,33.95,33.96,33.95,33.95,15200.0,25.744,25.7516,25.744,25.744,15200.0
2013-01-08 12:15:00,33.95,33.96,33.95,33.95,17600.0,25.744,25.7516,25.744,25.744,17600.0
2013-01-08 12:20:00,33.95,33.96,33.95,33.95,21700.0,25.744,25.7516,25.744,25.744,21700.0
2013-01-08 12:25:00,33.95,33.95,33.93,33.93,23800.0,25.744,25.744,25.7288,25.7288,23800.0
2013-01-08 12:30:00,33.93,33.94,33.92,33.92,6400.0,25.7288,25.7364,25.7213,25.7213,6400.0
2013-01-08 12:35:00,33.92,33.92,33.88,33.88,23400.0,25.7213,25.7213,25.6909,25.6909,23400.0
2013-01-08 12:40:00,33.88,33.91,33.86,33.91,46100.0,25.6909,25.7137,25.6758,25.7137,46100.0
2013-01-08 12:45:00,33.91,33.91,33.9,33.9,12400.0,25.7137,25.7137,25.7061,25.7061,12400.0
2013-01-08 12:50:00,33.9,33.93,33.9,33.93,46600.0,25.7061,25.7288,25.7061,25.7288,46600.0
2013-01-08 12:55:00,33.92,33.94,33.92,33.94,36400.0,25.7213,25.7364,25.7213,25.7364,36400.0
2013-01-08 13:00:00,33.94,33.95,33.93,33.93,16900.0,25.7364,25.744,25.7288,25.7288,16900.0
2013-01-08 13:05:00,33.93,33.95,33.92,33.95,28500.0,25.7288,25.744,25.7213,25.744,28500.0
2013-01-08 13:10:00,33.95,33.95,33.93,33.95,22000.0,25.744,25.744,25.7288,25.744,22000.0
2013-01-08 13:15:00,33.95,33.95,33.94,33.95,7500.0,25.744,25.744,25.7364,25.744,7500.0
2013-01-08 13:20:00,33.95,33.95,33.94,33.95,24400.0,25.744,25.744,25.7364,25.744,24400.0
2013-01-08 13:25:00,33.94,33.95,33.94,33.94,18500.0,25.7364,25.744,25.7364,25.7364,18500.0
2013-01-08 13:30:00,33.95,33.96,33.94,33.96,14500.0,25.744,25.7516,25.7364,25.7516,14500.0
2013-01-08 13:35:00,33.96,33.96,33.94,33.95,14500.0,25.7516,25.7516,25.7364,25.744,14500.0
2013-01-08 13:40:00,33.94,33.95,33.93,33.93,15800.0,25.7364,25.744,25.7288,25.7288,15800.0
2013-01-08 13:45:00,33.93,33.94,33.91,33.91,20100.0,25.7288,25.7364,25.7137,25.7137,20100.0
2013-01-08 13:50:00,33.91,33.91,33.88,33.89,14700.0,25.7137,25.7137,25.6909,25.6985,14700.0
2013-01-08 13:55:00,33.88,33.89,33.88,33.89,8100.0,25.6909,25.6985,25.6909,25.6985,8100.0
2013-01-08 14:00:00,33.88,33.94,33.88,33.94,44200.0,25.6909,25.7364,25.6909,25.7364,44200.0
2013-01-08 14:05:00,33.94,33.94,33.93,33.94,18300.0,25.7364,25.7364,25.7288,25.7364,18300.0
2013-01-08 14:10:00,33.94,33.95,33.93,33.95,18700.0,25.7364,25.744,25.7288,25.744,18700.0
2013-01-08 14:15:00,33.95,33.96,33.94,33.95,20200.0,25.744,25.7516,25.7364,25.744,20200.0
2013-01-08 14:20:00,33.95,33.96,33.94,33.94,12100.0,25.744,25.7516,25.7364,25.7364,12100.0
2013-01-08 14:25:00,33.94,33.95,33.93,33.94,24500.0,25.7364,25.744,25.7288,25.7364,24500.0
2013-01-08 14:30:00,33.94,33.95,33.94,33.94,18200.0,25.7364,25.744,25.7364,25.7364,18200.0
2013-01-08 14:35:00,33.94,33.95,33.93,33.94,16600.0,25.7364,25.744,25.7288,25.7364,16600.0
2013-01-08 14:40:00,33.93,33.94,33.91,33.92,22100.0,25.7288,25.7364,25.7137,25.7213,22100.0
2013-01-08 14:45:00,33.91,33.95,33.9,33.94,27300.0,25.7137,25.744,25.7061,25.7364,27300.0
2013-01-08 14:50:00,33.95,33.96,33.94,33.96,18600.0,25.744,25.7516,25.7364,25.7516,18600.0
2013-01-08 14:55:00,33.96,33.97,33.96,33.96,8800.0,25.7516,25.7592,25.7516,25.7516,8800.0
2013-01-08 15:00:00,33.97,33.97,33.95,33.96,21100.0,25.7592,25.7592,25.744,25.7516,21100.0
2013-01-08 15:05:00,33.95,33.99,33.94,33.99,42300.0,25.744,25.7743,25.7364,25.7743,42300.0
2013-01-08 15:10:00,33.98,34.0,33.98,34.0,18200.0,25.7668,25.7819,25.7668,25.7819,18200.0
2013-01-08 15:15:00,34.0,34.0,33.97,33.98,17600.0,25.7819,25.7819,25.7592,25.7668,17600.0
2013-01-08 15:20:00,33.98,33.99,33.97,33.98,22000.0,25.7668,25.7743,25.7592,25.7668,22000.0
2013-01-08 15:25:00,33.99,34.0,33.98,34.0,20200.0,25.7743,25.7819,25.7668,25.7819,20200.0
2013-01-08 15:30:00,34.0,34.06,33.99,34.04,48100.0,25.7819,25.8274,25.7743,25.8123,48100.0
2013-01-08 15:35:00,34.05,34.05,34.01,34.02,30900.0,25.8198,25.8198,25.7895,25.7971,30900.0
2013-01-08 15:40:00,34.01,34.02,33.98,34.02,41400.0,25.7895,25.7971,25.7668,25.7971,41400.0
2013-01-08 15:45:00,34.02,34.04,33.99,34.0,51700.0,25.7971,25.8123,25.7743,25.7819,51700.0
2013-01-08 15:50:00,34.0,34.04,34.0,34.04,72100.0,25.7819,25.8123,25.7819,25.8123,72100.0
2013-01-08 15:55:00,34.03,34.05,34.02,34.05,125000.0,25.8047,25.8198,25.7971,25.8198,125000.0
2013-01-09 09:30:00,34.12,34.12,34.05,34.1,20700.0,25.8729,25.8729,25.8198,25.8578,20700.0
2013-01-09 09:35:00,34.1,34.13,34.04,34.04,6900.0,25.8578,25.8805,25.8123,25.8123,6900.0
2013-01-09 09:40:00,34.03,34.03,34.0,34.01,15400.0,25.8047,25.8047,25.7819,25.7895,15400.0
2013-01-09 09:45:00,34.02,34.2,34.02,34.19,32500.0,25.7971,25.9336,25.7971,25.926,32500.0
2013-01-09 09:50:00,34.19,34.23,34.17,34.21,23300.0,25.926,25.9563,25.9108,25.9412,23300.0
2013-01-09 09:55:00,34.22,34.3,34.22,34.29,37600.0,25.9487,26.0094,25.9487,26.0018,37600.0
2013-01-09 10:00:00,34.29,34.35,34.23,34.35,64900.0,26.0018,26.0473,25.9563,26.0473,64900.0
2013-01-09 10:05:00,34.35,34.45,34.34,34.45,64700.0,26.0473,26.1232,26.0397,26.1232,64700.0
2013-01-09 10:10:00,34.44,34.45,34.41,34.41,31700.0,26.1156,26.1232,26.0928,26.0928,31700.0
2013-01-09 10:15:00,34.41,34.45,34.4,34.44,30400.0,26.0928,26.1232,26.0852,26.1156,30400.0
2013-01-09 10:20:00,34.44,34.47,34.41,34.47,26900.0,26.1156,26.1383,26.0928,26.1383,26900.0
2013-01-09 10:25:00,34.46,34.46,34.43,34.45,22400.0,26.1307,26.1307,26.108,26.1232,22400.0
2013-01-09 10:30:00,34.45,34.45,34.42,34.43,37300.0,26.1232,26.1232,26.1004,26.108,37300.0
2013-01-09 10:35:00,34.44,34.53,34.43,34.51,275200.0,26.1156,26.1838,26.108,26.1687,275200.0
2013-01-09 10:40:00,34.51,34.6,34.51,34.59,105700.0,26.1687,26.2369,26.1687,26.2293,105700.0
2013-01-09 10:45:00,34.6,34.62,34.57,34.62,76500.0,26.2369,26.2521,26.2142,26.2521,76500.0
2013-01-09 10:50:00,34.62,34.72,34.62,34.72,138100.0,26.2521,26.3279,26.2521,26.3279,138100.0
2013-01-09 10:55:00,34.71,34.74,34.68,34.72,64400.0,26.3203,26.3431,26.2976,26.3279,64400.0
2013-01-09 11:00:00,34.73,34.73,34.6,34.6,74900.0,26.3355,26.3355,26.2369,26.2369,74900.0
2013-01-09 11:05:00,34.6,34.6,34.54,34.54,35500.0,26.2369,26.2369,26.1914,26.1914,35500.0
2013-01-09 11:10:00,34.54,34.54,34.49,34.5,33100.0,26.1914,26.1914,26.1535,26.1611,33100.0
2013-01-09 11:15:00,34.51,34.51,34.49,34.5,23200.0,26.1687,26.1687,26.1535,26.1611,23200.0
2013-01-09 11:20:00,34.51,34.57,34.5,34.56,25200.0,26.1687,26.2142,26.1611,26.2066,25200.0
2013-01-09 11:25:00,34.57,34.59,34.55,34.59,20600.0,26.2142,26.2293,26.199,26.2293,20600.0
2013-01-09 11:30:00,34.59,34.62,34.57,34.62,55800.0,26.2293,26.2521,26.2142,26.2521,55800.0
2013-01-09 11:35:00,34.62,34.62,34.58,34.6,40000.0,26.2521,26.2521,26.2217,26.2369,40000.0
2013-01-09 11:40:00,34.6,34.68,34.6,34.68,45500.0,26.2369,26.2976,26.2369,26.2976,45500.0
2013-01-09 11:45:00,34.67,34.75,34.67,34.74,63800.0,26.29,26.3506,26.29,26.3431,63800.0
2013-01-09 11:50:00,34.75,34.75,34.72,34.72,26400.0,26.3506,26.3506,26.3279,26.3279,26400.0
2013-01-09 11:55:00,34.72,34.75,34.72,34.75,13500.0,26.3279,26.3506,26.3279,26.3506,13500.0
2013-01-09 12:00:00,34.74,34.74,34.71,34.72,32200.0,26.3431,26.3431,26.3203,26.3279,32200.0
2013-01-09 12:05:00,34.72,34.72,34.69,34.72,13300.0,26.3279,26.3279,26.3051,26.3279,13300.0
2013-01-09 12:10:00,34.7,34.72,34.68,34.68,13600.0,26.3127,26.3279,26.2976,26.2976,13600.0
2013-01-09 12:15:00,34.68,34.69,34.66,34.69,24300.0,26.2976,26.3051,26.2824,26.3051,24300.0
2013-01-09 12:20:00,34.7,34.71,34.67,34.68,15800.0,26.3127,26.3203,26.29,26.2976,15800.0
2013-01-09 12:25:00,34.68,34.69,34.66,34.66,16600.0,26.2976,26.3051,26.2824,26.2824,16600.0
2013-01-09 12:30:00,34.65,34.68,34.62,34.62,15300.0,26.2748,26.2976,26.2521,26.2521,15300.0
2013-01-09 12:35:00,34.62,34.62,34.6,34.61,9000.0,26.2521,26.2521,26.2369,26.2445,9000.0
2013-01-09 12:40:00,34.61,34.62,34.59,34.59,7100.0,26.2445,26.2521,26.2293,26.2293,7100.0
2013-01-09 12:45:00,34.59,34.6,34.57,34.59,15100.0,26.2293,26.2369,26.2142,26.2293,15100.0
2013-01-09 12:50:00,34.59,34.59,34.55,34.55,23900.0,26.2293,26.2293,26.199,26.199,23900.0
2013-01-09 12:55:00,34.55,34.57,34.54,34.57,9900.0,26.199,26.2142,26.1914,26.2142,9900.0
2013-01-09 13:00:00,34.57,34.57,34.56,34.56,10500.0,26.2142,26.2142,26.2066,26.2066,10500.0
2013-01-09 13:05:00,34.56,34.59,34.56,34.59,29200.0,26.2066,26.2293,26.2066,26.2293,29200.0
2013-01-09 13:10:00,34.59,34.63,34.58,34.62,32900.0,26.2293,26.2596,26.2217,26.2521,32900.0
2013-01-09 13:15:00,34.62,34.63,34.61,34.62,11400.0,26.2521,26.2596,26.2445,26.2521,11400.0
2013-01-09 13:20:00,34.62,34.63,34.6,34.6,15300.0,26.2521,26.2596,26.2369,26.2369,15300.0
2013-01-09 13:25:00,34.59,34.61,34.59,34.61,18900.0,26.2293,26.2445,26.2293,26.2445,18900.0
2013-01-09 13:30:00,34.61,34.62,34.6,34.6,24400.0,26.2445,26.2521,26.2369,26.2369,24400.0
2013-01-09 13:35:00,34.61,34.61,34.58,34.59,22800.0,26.2445,26.2445,26.2217,26.2293,22800.0
2013-01-09 13:40:00,34.59,34.6,34.59,34.6,18600.0,26.2293,26.2369,26.2293,26.2369,18600.0
2013-01-09 13:45:00,34.6,34.62,34.59,34.62,15000.0,26.2369,26.2521,26.2293,26.2521,15000.0
2013-01-09 13:50:00,34.61,34.62,34.54,34.54,78600.0,26.2445,26.2521,26.1914,26.1914,78600.0
2013-01-09 13:55:00,34.55,34.55,34.44,34.44,108400.0,26.199,26.199,26.1156,26.1156,108400.0
2013-01-09 14:00:00,34.44,34.53,34.43,34.53,41700.0,26.1156,26.1838,26.108,26.1838,41700.0
2013-01-09 14:05:00,34.53,34.54,34.51,34.53,25100.0,26.1838,26.1914,26.1687,26.1838,25100.0
2013-01-09 14:10:00,34.53,34.56,34.52,34.56,12100.0,26.1838,26.2066,26.1762,26.2066,12100.0
2013-01-09 14:15:00,34.56,34.56,34.53,34.55,19000.0,26.2066,26.2066,26.1838,26.199,19000.0
2013-01-09 14:20:00,34.55,34.55,34.51,34.52,14000.0,26.199,26.199,26.1687,26.1762,14000.0
2013-01-09 14:25:00,34.53,34.54,34.52,34.53,11900.0,26.1838,26.1914,26.1762,26.1838,11900.0
2013-01-09 14:30:00,34.54,34.56,34.54,34.54,21500.0,26.1914,26.2066,26.1914,26.1914,21500.0
2013-01-09 14:35:00,34.54,34.55,34.49,34.52,29800.0,26.1914,26.199,26.1535,26.1762,29800.0
2013-01-09 14:40:00,34.52,34.57,34.5,34.57,42500.0,26.1762,26.2142,26.1611,26.2142,42500.0
2013-01-09 14:45:00,34.57,34.57,34.54,34.57,32900.0,26.2142,26.2142,26.1914,26.2142,32900.0
2013-01-09 14:50:00,34.57,34.59,34.55,34.56,49600.0,26.2142,26.2293,26.199,26.2066,49600.0
2013-01-09 14:55:00,34.56,34.58,34.54,34.57,74700.0,26.2066,26.2217,26.1914,26.2142,74700.0
2013-01-09 15:00:00,34.56,34.57,34.55,34.56,19100.0,26.2066,26.2142,26.199,26.2066,19100.0
2013-01-09 15:05:00,34.56,34.58,34.54,34.58,37300.0,26.2066,26.2217,26.1914,26.2217,37300.0
2013-01-09 15:10:00,34.57,34.58,34.55,34.55,34600.0,26.2142,26.2217,26.199,26.199,34600.0
2013-01-09 15:15:00,34.55,34.56,34.55,34.55,24100.0,26.199,26.2066,26.199,26.199,24100.0
2013-01-09 15:20:00,34.56,34.59,34.55,34.57,32300.0,26.2066,26.2293,26.199,26.2142,32300.0
2013-01-09 15:25:00,34.57,34.58,34.55,34.55,16300.0,26.2142,26.2217,26.199,26.199,16300.0
2013-01-09 15:30:00,34.55,34.57,34.55,34.56,41500.0,26.199,26.2142,26.199,26.2066,41500.0
2013-01-09 15:35:00,34.55,34.56,34.54,34.55,51700.0,26.199,26.2066,26.1914,26.199,51700.0
2013-01-09 15:40:00,34.55,34.57,34.55,34.57,58100.0,26.199,26.2142,26.199,26.2142,58100.0
2013-01-09 15:45:00,34.57,34.57,34.55,34.56,63000.0,26.2142,26.2142,26.199,26.2066,63000.0
2013-01-09 15:50:00,34.55,34.56,34.55,34.56,62000.0,26.199,26.2066,26.199,26.2066,62000.0
2013-01-09 15:55:00,34.56,34.6,34.56,34.58,207000.0,26.2066,26.2369,26.2066,26.2217,207000.0
2013-01-10 09:30:00,34.63,34.7,34.61,34.67,52600.0,26.2596,26.3127,26.2445,26.29,52600.0
2013-01-10 09:35:00,34.67,34.74,34.63,34.63,42800.0,26.29,26.3431,26.2596,26.2596,42800.0
2013-01-10 09:40:00,34.63,34.68,34.54,34.68,21400.0,26.2596,26.2976,26.1914,26.2976,21400.0
2013-01-10 09:45:00,34.66,34.72,34.66,34.71,26200.0,26.2824,26.3279,26.2824,26.3203,26200.0
2013-01-10 09:50:00,34.71,34.72,34.63,34.66,14400.0,26.3203,26.3279,26.2596,26.2824,14400.0
2013-01-10 09:55:00,34.65,34.65,34.6,34.64,16600.0,26.2748,26.2748,26.2369,26.2672,16600.0
2013-01-10 10:00:00,34.64,34.64,34.56,34.62,21000.0,26.2672,26.2672,26.2066,26.2521,21000.0
2013-01-10 10:05:00,34.61,34.62,34.58,34.59,13000.0,26.2445,26.2521,26.2217,26.2293,13000.0
2013-01-10 10:10:00,34.59,34.63,34.58,34.62,17100.0,26.2293,26.2596,26.2217,26.2521,17100.0
2013-01-10 10:15:00,34.62,34.63,34.58,34.61,19800.0,26.2521,26.2596,26.2217,26.2445,19800.0
2013-01-10 10:20:00,34.61,34.62,34.59,34.6,16000.0,26.2445,26.2521,26.2293,26.2369,16000.0
2013-01-10 10:25:00,34.61,34.63,34.58,34.58,13200.0,26.2445,26.2596,26.2217,26.2217,13200.0
2013-01-10 10:30:00,34.58,34.58,34.5,34.51,56400.0,26.2217,26.2217,26.1611,26.1687,56400.0
2013-01-10 10:35:00,34.51,34.55,34.5,34.54,39900.0,26.1687,26.199,26.1611,26.1914,39900.0
2013-01-10 10:40:00,34.53,34.55,34.51,34.54,14200.0,26.1838,26.199,26.1687,26.1914,14200.0
2013-01-10 10:45:00,34.53,34.55,34.51,34.54,11800.0,26.1838,26.199,26.1687,26.1914,11800.0
2013-01-10 10:50:00,34.53,34.6,34.52,34.58,14500.0,26.1838,26.2369,26.1762,26.2217,14500.0
2013-01-10 10:55:00,34.57,34.58,34.54,34.55,11100.0,26.2142,26.2217,26.1914,26.199,11100.0
2013-01-10 11:00:00,34.55,34.61,34.54,34.59,16400.0,26.199,26.2445,26.1914,26.2293,16400.0
2013-01-10 11:05:00,34.59,34.61,34.58,34.6,10100.0,26.2293,26.2445,26.2217,26.2369,10100.0
2013-01-10 11:10:00,34.6,34.61,34.56,34.57,15800.0,26.2369,26.2445,26.2066,26.2142,15800.0
2013-01-10 11:15:00,34.56,34.62,34.56,34.61,13100.0,26.2066,26.2521,26.2066,26.2445,13100.0
2013-01-10 11:20:00,34.61,34.64,34.6,34.63,13400.0,26.2445,26.2672,26.2369,26.2596,13400.0
2013-01-10 11:25:00,34.63,34.65,34.62,34.62,18400.0,26.2596,26.2748,26.2521,26.2521,18400.0
2013-01-10 11:30:00,34.62,34.63,34.59,34.61,41700.0,26.2521,26.2596,26.2293,26.2445,41700.0
2013-01-10 11:35:00,34.6,34.63,34.6,34.61,25300.0,26.2369,26.2596,26.2369,26.2445,25300.0
2013-01-10 11:40:00,34.61,34.62,34.6,34.61,9200.0,26.2445,26.2521,26.2369,26.2445,9200.0
2013-01-10 11:45:00,34.6,34.66,34.6,34.64,25900.0,26.2369,26.2824,26.2369,26.2672,25900.0
2013-01-10 11:50:00,34.64,34.65,34.63,34.63,11500.0,26.2672,26.2748,26.2596,26.2596,11500.0
2013-01-10 11:55:00,34.63,34.65,34.62,34.63,14100.0,26.2596,26.2748,26.2521,26.2596,14100.0
2013-01-10 12:00:00,34.64,34.64,34.61,34.62,5000.0,26.2672,26.2672,26.2445,26.2521,5000.0
2013-01-10 12:05:00,34.61,34.62,34.61,34.62,22400.0,26.2445,26.2521,26.2445,26.2521,22400.0
2013-01-10 12:10:00,34.61,34.62,34.61,34.61,12400.0,26.2445,26.2521,26.2445,26.2445,12400.0
2013-01-10 12:15:00,34.61,34.62,34.61,34.61,9200.0,26.2445,26.2521,26.2445,26.2445,9200.0
2013-01-10 12:20:00,34.62,34.62,34.6,34.6,53000.0,26.2521,26.2521,26.2369,26.2369,53000.0
2013-01-10 12:25:00,34.6,34.61,34.59,34.59,11400.0,26.2369,26.2445,26.2293,26.2293,11400.0
2013-01-10 12:30:00,34.59,34.61,34.58,34.59,21800.0,26.2293,26.2445,26.2217,26.2293,21800.0
2013-01-10 12:35:00,34.58,34.61,34.58,34.61,9600.0,26.2217,26.2445,26.2217,26.2445,9600.0
2013-01-10 12:40:00,34.61,34.62,34.6,34.61,15600.0,26.2445,26.2521,26.2369,26.2445,15600.0
2013-01-10 12:45:00,34.62,34.62,34.59,34.6,5200.0,26.2521,26.2521,26.2293,26.2369,5200.0
2013-01-10 12:50:00,34.59,34.6,34.57,34.59,49200.0,26.2293,26.2369,26.2142,26.2293,49200.0
2013-01-10 12:55:00,34.58,34.63,34.58,34.62,30900.0,26.2217,26.2596,26.2217,26.2521,30900.0
2013-01-10 13:00:00,34.63,34.63,34.6,34.6,32300.0,26.2596,26.2596,26.2369,26.2369,32300.0
2013-01-10 13:05:00,34.6,34.6,34.58,34.58,7500.0,26.2369,26.2369,26.2217,26.2217,7500.0
2013-01-10 13:10:00,34.58,34.59,34.57,34.59,9200.0,26.2217,26.2293,26.2142,26.2293,9200.0
2013-01-10 13:15:00,34.59,34.61,34.59,34.61,4400.0,26.2293,26.2445,26.2293,26.2445,4400.0
2013-01-10 13:20:00,34.61,34.62,34.6,34.62,13400.0,26.2445,26.2521,26.2369,26.2521,13400.0
2013-01-10 13:25:00,34.62,34.62,34.59,34.6,53800.0,26.2521,26.2521,26.2293,26.2369,53800.0
2013-01-10 13:30:00,34.6,34.61,34.6,34.61,12700.0,26.2369,26.2445,26.2369,26.2445,12700.0
2013-01-10 13:35:00,34.61,34.62,34.6,34.6,75200.0,26.2445,26.2521,26.2369,26.2369,75200.0
2013-01-10 13:40:00,34.61,34.62,34.6,34.62,33400.0,26.2445,26.2521,26.2369,26.2521,33400.0
2013-01-10 13:45:00,34.61,34.62,34.58,34.6,54400.0,26.2445,26.2521,26.2217,26.2369,54400.0
2013-01-10 13:50:00,34.6,34.63,34.6,34.61,31800.0,26.2369,26.2596,26.2369,26.2445,31800.0
2013-01-10 13:55:00,34.61,34.64,34.6,34.62,14700.0,26.2445,26.2672,26.2369,26.2521,14700.0
2013-01-10 14:00:00,34.62,34.75,34.62,34.75,204000.0,26.2521,26.3506,26.2521,26.3506,204000.0
2013-01-10 14:05:00,34.74,34.81,34.74,34.78,84600.0,26.3431,26.3961,26.3431,26.3734,84600.0
2013-01-10 14:10:00,34.79,34.8,34.75,34.76,58900.0,26.381,26.3886,26.3506,26.3582,58900.0
2013-01-10 14:15:00,34.77,34.8,34.76,34.76,22400.0,26.3658,26.3886,26.3582,26.3582,22400.0
2013-01-10 14:20:00,34.76,34.78,34.76,34.76,23600.0,26.3582,26.3734,26.3582,26.3582,23600.0
2013-01-10 14:25:00,34.77,34.78,34.76,34.76,17700.0,26.3658,26.3734,26.3582,26.3582,17700.0
2013-01-10 14:30:00,34.75,34.78,34.75,34.75,21100.0,26.3506,26.3734,26.3506,26.3506,21100.0
2013-01-10 14:35:00,34.75,34.87,34.75,34.86,139400.0,26.3506,26.4416,26.3506,26.4341,139400.0
2013-01-10 14:40:00,34.87,34.87,34.84,34.85,37400.0,26.4416,26.4416,26.4189,26.4265,37400.0
2013-01-10 14:45:00,34.85,34.86,34.81,34.81,36900.0,26.4265,26.4341,26.3961,26.3961,36900.0
2013-01-10 14:50:00,34.81,34.86,34.81,34.84,36800.0,26.3961,26.4341,26.3961,26.4189,36800.0
2013-01-10 14:55:00,34.83,34.87,34.83,34.87,27600.0,26.4113,26.4416,26.4113,26.4416,27600.0
2013-01-10 15:00:00,34.86,34.87,34.84,34.85,37500.0,26.4341,26.4416,26.4189,26.4265,37500.0
2013-01-10 15:05:00,34.85,34.86,34.83,34.84,28500.0,26.4265,26.4341,26.4113,26.4189,28500.0
2013-01-10 15:10:00,34.84,34.85,34.82,34.83,29400.0,26.4189,26.4265,26.4037,26.4113,29400.0
2013-01-10 15:15:00,34.83,34.85,34.83,34.84,33300.0,26.4113,26.4265,26.4113,26.4189,33300.0
2013-01-10 15:20:00,34.85,34.86,34.84,34.86,42400.0,26.4265,26.4341,26.4189,26.4341,42400.0
2013-01-10 15:25:00,34.86,34.87,34.85,34.86,66500.0,26.4341,26.4416,26.4265,26.4341,66500.0
2013-01-10 15:30:00,34.86,34.88,34.85,34.86,62700.0,26.4341,26.4492,26.4265,26.4341,62700.0
2013-01-10 15:35:00,34.87,34.87,34.82,34.82,54000.0,26.4416,26.4416,26.4037,26.4037,54000.0
2013-01-10 15:40:00,34.82,34.83,34.82,34.82,45900.0,26.4037,26.4113,26.4037,26.4037,45900.0
2013-01-10 15:45:00,34.82,34.87,34.81,34.86,119900.0,26.4037,26.4416,26.3961,26.4341,119900.0
2013-01-10 15:50:00,34.86,34.89,34.86,34.88,131800.0,26.4341,26.4568,26.4341,26.4492,131800.0
2013-01-10 15:55:00,34.88,34.88,34.85,34.87,148200.0,26.4492,26.4492,26.4265,26.4416,148200.0
2013-01-11 09:30:00,34.9,34.9,34.65,34.65,38300.0,26.4644,26.4644,26.2748,26.2748,38300.0
2013-01-11 09:35:00,34.66,34.83,34.65,34.79,22000.0,26.2824,26.4113,26.2748,26.381,22000.0
2013-01-11 09:40:00,34.79,34.8,34.77,34.8,6200.0,26.381,26.3886,26.3658,26.3886,6200.0
2013-01-11 09:45:00,34.79,34.79,34.73,34.74,13400.0,26.381,26.381,26.3355,26.3431,13400.0
2013-01-11 09:50:00,34.74,34.77,34.72,34.77,12500.0,26.3431,26.3658,26.3279,26.3658,12500.0
2013-01-11 09:55:00,34.77,34.79,34.75,34.78,14200.0,26.3658,26.381,26.3506,26.3734,14200.0
2013-01-11 10:00:00,34.78,34.83,34.77,34.83,19100.0,26.3734,26.4113,26.3658,26.4113,19100.0
2013-01-11 10:05:00,34.83,34.84,34.78,34.81,18600.0,26.4113,26.4189,26.3734,26.3961,18600.0
2013-01-11 10:10:00,34.81,34.82,34.8,34.81,17900.0,26.3961,26.4037,26.3886,26.3961,17900.0
2013-01-11 10:15:00,34.82,34.82,34.8,34.81,8500.0,26.4037,26.4037,26.3886,26.3961,8500.0
2013-01-11 10:20:00,34.81,34.84,34.8,34.83,11100.0,26.3961,26.4189,26.3886,26.4113,11100.0
2013-01-11 10:25:00,34.83,34.86,34.78,34.79,25500.0,26.4113,26.4341,26.3734,26.381,25500.0
2013-01-11 10:30:00,34.78,34.82,34.78,34.81,21700.0,26.3734,26.4037,26.3734,26.3961,21700.0
2013-01-11 10:35:00,34.81,34.86,34.81,34.86,14700.0,26.3961,26.4341,26.3961,26.4341,14700.0
2013-01-11 10:40:00,34.86,34.87,34.83,34.83,33800.0,26.4341,26.4416,26.4113,26.4113,33800.0
2013-01-11 10:45:00,34.84,34.84,34.8,34.81,23200.0,26.4189,26.4189,26.3886,26.3961,23200.0
2013-01-11 10:50:00,34.81,34.81,34.76,34.77,11500.0,26.3961,26.3961,26.3582,26.3658,11500.0
2013-01-11 10:55:00,34.76,34.79,34.75,34.78,14200.0,26.3582,26.381,26.3506,26.3734,14200.0
2013-01-11 11:00:00,34.78,34.79,34.77,34.77,7600.0,26.3734,26.381,26.3658,26.3658,7600.0
2013-01-11 11:05:00,34.78,34.79,34.75,34.77,11300.0,26.3734,26.381,26.3506,26.3658,11300.0
2013-01-11 11:10:00,34.78,34.78,34.76,34.78,9600.0,26.3734,26.3734,26.3582,26.3734,9600.0
2013-01-11 11:15:00,34.78,34.79,34.76,34.77,12900.0,26.3734,26.381,26.3582,26.3658,12900.0
2013-01-11 11:20:00,34.76,34.77,34.76,34.76,3200.0,26.3582,26.3658,26.3582,26.3582,3200.0
2013-01-11 11:25:00,34.76,34.76,34.73,34.73,15000.0,26.3582,26.3582,26.3355,26.3355,15000.0
2013-01-11 11:30:00,34.72,34.73,34.71,34.73,10900.0,26.3279,26.3355,26.3203,26.3355,10900.0
2013-01-11 11:35:00,34.72,34.74,34.72,34.74,7500.0,26.3279,26.3431,26.3279,26.3431,7500.0
2013-01-11 11:40:00,34.74,34.75,34.74,34.75,7000.0,26.3431,26.3506,26.3431,26.3506,7000.0
2013-01-11 11:45:00,34.76,34.76,34.72,34.72,5100.0,26.3582,26.3582,26.3279,26.3279,5100.0
2013-01-11 11:50:00,34.72,34.77,34.72,34.77,8000.0,26.3279,26.3658,26.3279,26.3658,8000.0
2013-01-11 11:55:00,34.77,34.78,34.76,34.76,5100.0,26.3658,26.3734,26.3582,26.3582,5100.0
2013-01-11 12:00:00,34.77,34.77,34.75,34.76,6000.0,26.3658,26.3658,26.3506,26.3582,6000.0
2013-01-11 12:05:00,34.75,34.76,34.75,34.76,7100.0,26.3506,26.3582,26.3506,26.3582,7100.0
2013-01-11 12:10:00,34.76,34.77,34.74,34.76,18600.0,26.3582,26.3658,26.3431,26.3582,18600.0
2013-01-11 12:15:00,34.77,34.79,34.76,34.79,10300.0,26.3658,26.381,26.3582,26.381,10300.0
2013-01-11 12:20:00,34.79,34.8,34.78,34.79,4300.0,26.381,26.3886,26.3734,26.381,4300.0
2013-01-11 12:25:00,34.78,34.79,34.78,34.79,2700.0,26.3734,26.381,26.3734,26.381,2700.0
2013-01-11 12:30:00,34.78,34.8,34.77,34.8,25300.0,26.3734,26.3886,26.3658,26.3886,25300.0
2013-01-11 12:35:00,34.79,34.81,34.79,34.8,5600.0,26.381,26.3961,26.381,26.3886,5600.0
2013-01-11 12:40:00,34.8,34.81,34.77,34.77,17300.0,26.3886,26.3961,26.3658,26.3658,17300.0
2013-01-11 12:45:00,34.76,34.76,34.75,34.75,3600.0,26.3582,26.3582,26.3506,26.3506,3600.0
2013-01-11 12:50:00,34.76,34.79,34.75,34.79,21000.0,26.3582,26.381,26.3506,26.381,21000.0
2013-01-11 12:55:00,34.79,34.8,34.78,34.79,15000.0,26.381,26.3886,26.3734,26.381,15000.0
2013-01-11 13:00:00,34.79,34.8,34.79,34.79,11500.0,26.381,26.3886,26.381,26.381,11500.0
2013-01-11 13:05:00,34.79,34.83,34.79,34.81,16500.0,26.381,26.4113,26.381,26.3961,16500.0
2013-01-11 13:10:00,34.82,34.82,34.8,34.8,9200.0,26.4037,26.4037,26.3886,26.3886,9200.0
2013-01-11 13:15:00,34.81,34.81,34.79,34.8,10700.0,26.3961,26.3961,26.381,26.3886,10700.0
2013-01-11 13:20:00,34.8,34.8,34.79,34.79,3100.0,26.3886,26.3886,26.381,26.381,3100.0
2013-01-11 13:25:00,34.79,34.82,34.79,34.81,12500.0,26.381,26.4037,26.381,26.3961,12500.0
2013-01-11 13:30:00,34.81,34.82,34.8,34.81,19600.0,26.3961,26.4037,26.3886,26.3961,19600.0
2013-01-11 13:35:00,34.81,34.83,34.81,34.81,11800.0,26.3961,26.4113,26.3961,26.3961,11800.0
2013-01-11 13:40:00,34.82,34.83,34.81,34.82,18000.0,26.4037,26.4113,26.3961,26.4037,18000.0
2013-01-11 13:45:00,34.82,34.83,34.79,34.82,21500.0,26.4037,26.4113,26.381,26.4037,21500.0
2013-01-11 13:50:00,34.82,34.83,34.82,34.82,5900.0,26.4037,26.4113,26.4037,26.4037,5900.0
2013-01-11 13:55:00,34.83,34.83,34.82,34.83,13700.0,26.4113,26.4113,26.4037,26.4113,13700.0
2013-01-11 14:00:00,34.82,34.86,34.82,34.85,27500.0,26.4037,26.4341,26.4037,26.4265,27500.0
2013-01-11 14:05:00,34.85,34.87,34.85,34.87,6000.0,26.4265,26.4416,26.4265,26.4416,6000.0
2013-01-11 14:10:00,34.87,34.89,34.86,34.89,19100.0,26.4416,26.4568,26.4341,26.4568,19100.0
2013-01-11 14:15:00,34.89,34.89,34.86,34.87,12500.0,26.4568,26.4568,26.4341,26.4416,12500.0
2013-01-11 14:20:00,34.87,34.88,34.86,34.87,18500.0,26.4416,26.4492,26.4341,26.4416,18500.0
2013-01-11 14:25:00,34.87,34.89,34.87,34.88,21200.0,26.4416,26.4568,26.4416,26.4492,21200.0
2013-01-11 14:30:00,34.88,34.89,34.87,34.89,11700.0,26.4492,26.4568,26.4416,26.4568,11700.0
2013-01-11 14:35:00,34.88,34.89,34.88,34.88,9700.0,26.4492,26.4568,26.4492,26.4492,9700.0
2013-01-11 14:40:00,34.89,34.89,34.88,34.88,7900.0,26.4568,26.4568,26.4492,26.4492,7900.0
2013-01-11 14:45:00,34.88,34.89,34.88,34.88,5200.0,26.4492,26.4568,26.4492,26.4492,5200.0
2013-01-11 14:50:00,34.89,34.89,34.86,34.87,11200.0,26.4568,26.4568,26.4341,26.4416,11200.0
2013-01-11 14:55:00,34.87,34.87,34.86,34.87,9300.0,26.4416,26.4416,26.4341,26.4416,9300.0
2013-01-11 15:00:00,34.87,34.87,34.83,34.83,16100.0,26.4416,26.4416,26.4113,26.4113,16100.0
2013-01-11 15:05:00,34.83,34.84,34.82,34.84,21600.0,26.4113,26.4189,26.4037,26.4189,21600.0
2013-01-11 15:10:00,34.84,34.86,34.84,34.86,24700.0,26.4189,26.4341,26.4189,26.4341,24700.0
2013-01-11 15:15:00,34.85,34.86,34.84,34.84,13500.0,26.4265,26.4341,26.4189,26.4189,13500.0
2013-01-11 15:20:00,34.85,34.88,34.84,34.88,10700.0,26.4265,26.4492,26.4189,26.4492,10700.0
2013-01-11 15:25:00,34.87,34.87,34.86,34.87,13700.0,26.4416,26.4416,26.4341,26.4416,13700.0
2013-01-11 15:30:00,34.87,34.88,34.85,34.87,38800.0,26.4416,26.4492,26.4265,26.4416,38800.0
2013-01-11 15:35:00,34.88,34.89,34.85,34.86,22000.0,26.4492,26.4568,26.4265,26.4341,22000.0
2013-01-11 15:40:00,34.86,34.88,34.8,34.81,100400.0,26.4341,26.4492,26.3886,26.3961,100400.0
2013-01-11 15:45:00,34.81,34.83,34.81,34.83,35700.0,26.3961,26.4113,26.3961,26.4113,35700.0
2013-01-11 15:50:00,34.83,34.87,34.82,34.86,52900.0,26.4113,26.4416,26.4037,26.4341,52900.0
2013-01-11 15:55:00,34.85,34.85,34.81,34.82,100400.0,26.4265,26.4265,26.3961,26.4037,100400.0
2013-01-14 09:30:00,34.83,34.99,34.82,34.96,86300.0,26.4113,26.5326,26.4037,26.5099,86300.0
2013-01-14 09:35:00,34.95,34.99,34.95,34.99,22400.0,26.5023,26.5326,26.5023,26.5326,22400.0
2013-01-14 09:40:00,34.98,34.99,34.92,34.93,20200.0,26.5251,26.5326,26.4796,26.4871,20200.0
2013-01-14 09:45:00,34.93,34.94,34.9,34.93,19400.0,26.4871,26.4947,26.4644,26.4871,19400.0
2013-01-14 09:50:00,34.93,34.93,34.87,34.87,19000.0,26.4871,26.4871,26.4416,26.4416,19000.0
2013-01-14 09:55:00,34.87,34.88,34.87,34.87,25300.0,26.4416,26.4492,26.4416,26.4416,25300.0
2013-01-14 10:00:00,34.87,34.88,34.8,34.8,107000.0,26.4416,26.4492,26.3886,26.3886,107000.0
2013-01-14 10:05:00,34.81,34.81,34.73,34.73,61300.0,26.3961,26.3961,26.3355,26.3355,61300.0
2013-01-14 10:10:00,34.73,34.76,34.72,34.76,35700.0,26.3355,26.3582,26.3279,26.3582,35700.0
2013-01-14 10:15:00,34.75,34.81,34.75,34.81,8700.0,26.3506,26.3961,26.3506,26.3961,8700.0
2013-01-14 10:20:00,34.81,34.85,34.8,34.85,51300.0,26.3961,26.4265,26.3886,26.4265,51300.0
2013-01-14 10:25:00,34.85,34.89,34.85,34.89,7500.0,26.4265,26.4568,26.4265,26.4568,7500.0
2013-01-14 10:30:00,34.89,34.92,34.89,34.91,18900.0,26.4568,26.4796,26.4568,26.472,18900.0
2013-01-14 10:35:00,34.91,34.91,34.84,34.85,18800.0,26.472,26.472,26.4189,26.4265,18800.0
2013-01-14 10:40:00,34.85,34.85,34.82,34.83,13400.0,26.4265,26.4265,26.4037,26.4113,13400.0
2013-01-14 10:45:00,34.83,34.83,34.81,34.82,9900.0,26.4113,26.4113,26.3961,26.4037,9900.0
2013-01-14 10:50:00,34.81,34.82,34.79,34.8,8800.0,26.3961,26.4037,26.381,26.3886,8800.0
2013-01-14 10:55:00,34.79,34.82,34.79,34.82,11700.0,26.381,26.4037,26.381,26.4037,11700.0
2013-01-14 11:00:00,34.82,34.84,34.81,34.83,27800.0,26.4037,26.4189,26.3961,26.4113,27800.0
2013-01-14 11:05:00,34.82,34.87,34.81,34.86,32000.0,26.4037,26.4416,26.3961,26.4341,32000.0
2013-01-14 11:10:00,34.86,34.88,34.85,34.86,5400.0,26.4341,26.4492,26.4265,26.4341,5400.0
2013-01-14 11:15:00,34.87,34.9,34.86,34.9,22300.0,26.4416,26.4644,26.4341,26.4644,22300.0
2013-01-14 11:20:00,34.89,34.93,34.89,34.92,15300.0,26.4568,26.4871,26.4568,26.4796,15300.0
2013-01-14 11:25:00,34.93,34.94,34.92,34.93,12900.0,26.4871,26.4947,26.4796,26.4871,12900.0
2013-01-14 11:30:00,34.93,34.95,34.91,34.91,15100.0,26.4871,26.5023,26.472,26.472,15100.0
2013-01-14 11:35:00,34.91,34.92,34.91,34.92,4700.0,26.472,26.4796,26.472,26.4796,4700.0
2013-01-14 11:40:00,34.91,34.94,34.91,34.93,6300.0,26.472,26.4947,26.472,26.4871,6300.0
2013-01-14 11:45:00,34.94,34.96,34.93,34.96,10500.0,26.4947,26.5099,26.4871,26.5099,10500.0
2013-01-14 11:50:00,34.96,34.96,34.94,34.94,7200.0,26.5099,26.5099,26.4947,26.4947,7200.0
2013-01-14 11:55:00,34.95,34.95,34.93,34.95,10200.0,26.5023,26.5023,26.4871,26.5023,10200.0
2013-01-14 12:00:00,34.94,34.95,34.94,34.95,6000.0,26.4947,26.5023,26.4947,26.5023,6000.0
2013-01-14 12:05:00,34.95,34.96,34.94,34.96,10200.0,26.5023,26.5099,26.4947,26.5099,10200.0
2013-01-14 12:10:00,34.96,34.97,34.95,34.95,11000.0,26.5099,26.5175,26.5023,26.5023,11000.0
2013-01-14 12:15:00,34.96,34.96,34.93,34.93,10400.0,26.5099,26.5099,26.4871,26.4871,10400.0
2013-01-14 12:20:00,34.94,34.94,34.92,34.94,5800.0,26.4947,26.4947,26.4796,26.4947,5800.0
2013-01-14 12:25:00,34.94,34.94,34.92,34.93,6000.0,26.4947,26.4947,26.4796,26.4871,6000.0
2013-01-14 12:30:00,34.92,34.94,34.91,34.92,13300.0,26.4796,26.4947,26.472,26.4796,13300.0
2013-01-14 12:35:00,34.91,34.91,34.89,34.9,5700.0,26.472,26.472,26.4568,26.4644,5700.0
2013-01-14 12:40:00,34.9,34.9,34.85,34.86,6800.0,26.4644,26.4644,26.4265,26.4341,6800.0
2013-01-14 12:45:00,34.86,34.87,34.85,34.87,6400.0,26.4341,26.4416,26.4265,26.4416,6400.0
2013-01-14 12:50:00,34.86,34.87,34.84,34.86,12700.0,26.4341,26.4416,26.4189,26.4341,12700.0
2013-01-14 12:55:00,34.86,34.86,34.83,34.83,13500.0,26.4341,26.4341,26.4113,26.4113,13500.0
2013-01-14 13:00:00,34.83,34.84,34.8,34.81,7800.0,26.4113,26.4189,26.3886,26.3961,7800.0
2013-01-14 13:05:00,34.81,34.83,34.81,34.83,5200.0,26.3961,26.4113,26.3961,26.4113,5200.0
2013-01-14 13:10:00,34.83,34.83,34.82,34.83,2800.0,26.4113,26.4113,26.4037,26.4113,2800.0
2013-01-14 13:15:00,34.83,34.88,34.83,34.88,17900.0,26.4113,26.4492,26.4113,26.4492,17900.0
2013-01-14 13:20:00,34.88,34.9,34.88,34.89,16500.0,26.4492,26.4644,26.4492,26.4568,16500.0
2013-01-14 13:25:00,34.89,34.89,34.86,34.86,6800.0,26.4568,26.4568,26.4341,26.4341,6800.0
2013-01-14 13:30:00,34.86,34.87,34.85,34.86,3700.0,26.4341,26.4416,26.4265,26.4341,3700.0
2013-01-14 13:35:00,34.86,34.86,34.85,34.86,3700.0,26.4341,26.4341,26.4265,26.4341,3700.0
2013-01-14 13:40:00,34.85,34.89,34.85,34.88,6100.0,26.4265,26.4568,26.4265,26.4492,6100.0
2013-01-14 13:45:00,34.88,34.88,34.86,34.87,7100.0,26.4492,26.4492,26.4341,26.4416,7100.0
2013-01-14 13:50:00,34.87,34.89,34.86,34.89,16700.0,26.4416,26.4568,26.4341,26.4568,16700.0
2013-01-14 13:55:00,34.89,34.89,34.88,34.89,8800.0,26.4568,26.4568,26.4492,26.4568,8800.0
2013-01-14 14:00:00,34.89,34.93,34.88,34.93,10400.0,26.4568,26.4871,26.4492,26.4871,10400.0
2013-01-14 14:05:00,34.93,34.93,34.9,34.92,14300.0,26.4871,26.4871,26.4644,26.4796,14300.0
2013-01-14 14:10:00,34.92,34.92,34.9,34.9,12800.0,26.4796,26.4796,26.4644,26.4644,12800.0
2013-01-14 14:15:00,34.9,34.91,34.9,34.91,5300.0,26.4644,26.472,26.4644,26.472,5300.0
2013-01-14 14:20:00,34.91,34.92,34.9,34.9,8300.0,26.472,26.4796,26.4644,26.4644,8300.0
2013-01-14 14:25:00,34.9,34.91,34.9,34.91,6100.0,26.4644,26.472,26.4644,26.472,6100.0
2013-01-14 14:30:00,34.91,34.92,34.9,34.92,11000.0,26.472,26.4796,26.4644,26.4796,11000.0
2013-01-14 14:35:00,34.92,34.94,34.92,34.93,23900.0,26.4796,26.4947,26.4796,26.4871,23900.0
2013-01-14 14:40:00,34.93,34.94,34.92,34.94,12800.0,26.4871,26.4947,26.4796,26.4947,12800.0
2013-01-14 14:45:00,34.94,34.94,34.9,34.92,9200.0,26.4947,26.4947,26.4644,26.4796,9200.0
2013-01-14 14:50:00,34.91,34.92,34.9,34.91,3400.0,26.472,26.4796,26.4644,26.472,3400.0
2013-01-14 14:55:00,34.91,34.92,34.9,34.91,7500.0,26.472,26.4796,26.4644,26.472,7500.0
2013-01-14 15:00:00,34.92,34.94,34.91,34.93,16600.0,26.4796,26.4947,26.472,26.4871,16600.0
2013-01-14 15:05:00,34.93,34.97,34.93,34.97,24800.0,26.4871,26.5175,26.4871,26.5175,24800.0
2013-01-14 15:10:00,34.97,34.97,34.93,34.94,24400.0,26.5175,26.5175,26.4871,26.4947,24400.0
2013-01-14 15:15:00,34.93,34.94,34.92,34.93,8600.0,26.4871,26.4947,26.4796,26.4871,8600.0
2013-01-14 15:20:00,34.93,34.93,34.92,34.92,6700.0,26.4871,26.4871,26.4796,26.4796,6700.0
2013-01-14 15:25:00,34.93,34.94,34.91,34.91,29300.0,26.4871,26.4947,26.472,26.472,29300.0
2013-01-14 15:30:00,34.91,34.97,34.9,34.91,96600.0,26.472,26.5175,26.4644,26.472,96600.0
2013-01-14 15:35:00,34.92,34.92,34.87,34.87,20000.0,26.4796,26.4796,26.4416,26.4416,20000.0
2013-01-14 15:40:00,34.88,34.9,34.86,34.87,33700.0,26.4492,26.4644,26.4341,26.4416,33700.0
2013-01-14 15:45:00,34.86,34.88,34.84,34.84,37200.0,26.4341,26.4492,26.4189,26.4189,37200.0
2013-01-14 15:50:00,34.85,34.86,34.82,34.83,33600.0,26.4265,26.4341,26.4037,26.4113,33600.0
2013-01-14 15:55:00,34.83,34.87,34.82,34.87,87500.0,26.4113,26.4416,26.4037,26.4416,87500.0
2013-01-15 09:30:00,34.8,34.8,34.71,34.77,53100.0,26.3886,26.3886,26.3203,26.3658,53100.0
2013-01-15 09:35:00,34.8,34.86,34.76,34.82,28100.0,26.3886,26.4341,26.3582,26.4037,28100.0
2013-01-15 09:40:00,34.82,34.82,34.75,34.75,28700.0,26.4037,26.4037,26.3506,26.3506,28700.0
2013-01-15 09:45:00,34.75,34.81,34.73,34.81,20700.0,26.3506,26.3961,26.3355,26.3961,20700.0
2013-01-15 09:50:00,34.81,34.82,34.73,34.76,22900.0,26.3961,26.4037,26.3355,26.3582,22900.0
2013-01-15 09:55:00,34.76,34.83,34.75,34.83,19100.0,26.3582,26.4113,26.3506,26.4113,19100.0
2013-01-15 10:00:00,34.83,34.85,34.83,34.84,12400.0,26.4113,26.4265,26.4113,26.4189,12400.0
2013-01-15 10:05:00,34.83,34.88,34.83,34.87,25600.0,26.4113,26.4492,26.4113,26.4416,25600.0
2013-01-15 10:10:00,34.87,34.89,34.85,34.89,30400.0,26.4416,26.4568,26.4265,26.4568,30400.0
2013-01-15 10:15:00,34.89,34.9,34.84,34.84,19700.0,26.4568,26.4644,26.4189,26.4189,19700.0
2013-01-15 10:20:00,34.84,34.84,34.81,34.84,22300.0,26.4189,26.4189,26.3961,26.4189,22300.0
2013-01-15 10:25:00,34.83,34.87,34.83,34.84,31100.0,26.4113,26.4416,26.4113,26.4189,31100.0
2013-01-15 10:30:00,34.84,34.89,34.83,34.89,27500.0,26.4189,26.4568,26.4113,26.4568,27500.0
2013-01-15 10:35:00,34.89,34.91,34.88,34.91,19200.0,26.4568,26.472,26.4492,26.472,19200.0
2013-01-15 10:40:00,34.91,34.92,34.9,34.92,11000.0,26.472,26.4796,26.4644,26.4796,11000.0
2013-01-15 10:45:00,34.92,34.92,34.9,34.91,32100.0,26.4796,26.4796,26.4644,26.472,32100.0
2013-01-15 10:50:00,34.91,34.91,34.87,34.87,16600.0,26.472,26.472,26.4416,26.4416,16600.0
2013-01-15 10:55:00,34.87,34.93,34.87,34.93,20700.0,26.4416,26.4871,26.4416,26.4871,20700.0
2013-01-15 11:00:00,34.92,34.93,34.89,34.9,24500.0,26.4796,26.4871,26.4568,26.4644,24500.0
2013-01-15 11:05:00,34.89,34.9,34.86,34.86,13500.0,26.4568,26.4644,26.4341,26.4341,13500.0
2013-01-15 11:10:00,34.87,34.87,34.83,34.84,20100.0,26.4416,26.4416,26.4113,26.4189,20100.0
2013-01-15 11:15:00,34.84,34.85,34.83,34.84,11700.0,26.4189,26.4265,26.4113,26.4189,11700.0
2013-01-15 11:20:00,34.84,34.84,34.83,34.83,7100.0,26.4189,26.4189,26.4113,26.4113,7100.0
2013-01-15 11:25:00,34.83,34.84,34.81,34.81,14900.0,26.4113,26.4189,26.3961,26.3961,14900.0
2013-01-15 11:30:00,34.81,34.84,34.81,34.83,17800.0,26.3961,26.4189,26.3961,26.4113,17800.0
2013-01-15 11:35:00,34.84,34.85,34.83,34.85,11600.0,26.4189,26.4265,26.4113,26.4265,11600.0
2013-01-15 11:40:00,34.84,34.86,34.84,34.84,11200.0,26.4189,26.4341,26.4189,26.4189,11200.0
2013-01-15 11:45:00,34.84,34.86,34.83,34.84,15800.0,26.4189,26.4341,26.4113,26.4189,15800.0
2013-01-15 11:50:00,34.85,34.85,34.83,34.84,7800.0,26.4265,26.4265,26.4113,26.4189,7800.0
2013-01-15 11:55:00,34.84,34.84,34.83,34.84,7900.0,26.4189,26.4189,26.4113,26.4189,7900.0
2013-01-15 12:00:00,34.84,34.85,34.84,34.85,9800.0,26.4189,26.4265,26.4189,26.4265,9800.0
2013-01-15 12:05:00,34.85,34.87,34.84,34.84,20500.0,26.4265,26.4416,26.4189,26.4189,20500.0
2013-01-15 12:10:00,34.85,34.85,34.83,34.84,12800.0,26.4265,26.4265,26.4113,26.4189,12800.0
2013-01-15 12:15:00,34.85,34.86,34.84,34.85,13900.0,26.4265,26.4341,26.4189,26.4265,13900.0
2013-01-15 12:20:00,34.85,34.86,34.83,34.84,12000.0,26.4265,26.4341,26.4113,26.4189,12000.0
2013-01-15 12:25:00,34.84,34.84,34.81,34.82,8900.0,26.4189,26.4189,26.3961,26.4037,8900.0
2013-01-15 12:30:00,34.82,34.83,34.8,34.83,10400.0,26.4037,26.4113,26.3886,26.4113,10400.0
2013-01-15 12:35:00,34.83,34.83,34.79,34.79,10000.0,26.4113,26.4113,26.381,26.381,10000.0
2013-01-15 12:40:00,34.8,34.82,34.8,34.81,6300.0,26.3886,26.4037,26.3886,26.3961,6300.0
2013-01-15 12:45:00,34.81,34.82,34.79,34.79,17000.0,26.3961,26.4037,26.381,26.381,17000.0
2013-01-15 12:50:00,34.8,34.8,34.78,34.79,9800.0,26.3886,26.3886,26.3734,26.381,9800.0
2013-01-15 12:55:00,34.79,34.81,34.78,34.78,18700.0,26.381,26.3961,26.3734,26.3734,18700.0
2013-01-15 13:00:00,34.77,34.78,34.75,34.75,28900.0,26.3658,26.3734,26.3506,26.3506,28900.0
2013-01-15 13:05:00,34.75,34.76,34.7,34.73,29100.0,26.3506,26.3582,26.3127,26.3355,29100.0
2013-01-15 13:10:00,34.73,34.73,34.7,34.7,13400.0,26.3355,26.3355,26.3127,26.3127,13400.0
2013-01-15 13:15:00,34.69,34.74,34.69,34.73,27700.0,26.3051,26.3431,26.3051,26.3355,27700.0
2013-01-15 13:20:00,34.74,34.74,34.71,34.73,43200.0,26.3431,26.3431,26.3203,26.3355,43200.0
2013-01-15 13:25:00,34.74,34.76,34.72,34.75,29200.0,26.3431,26.3582,26.3279,26.3506,29200.0
2013-01-15 13:30:00,34.74,34.79,34.74,34.79,24200.0,26.3431,26.381,26.3431,26.381,24200.0
2013-01-15 13:35:00,34.79,34.8,34.78,34.8,13100.0,26.381,26.3886,26.3734,26.3886,13100.0
2013-01-15 13:40:00,34.8,34.8,34.76,34.78,25300.0,26.3886,26.3886,26.3582,26.3734,25300.0
2013-01-15 13:45:00,34.78,34.79,34.77,34.79,8700.0,26.3734,26.381,26.3658,26.381,8700.0
2013-01-15 13:50:00,34.79,34.8,34.73,34.77,44400.0,26.381,26.3886,26.3355,26.3658,44400.0
2013-01-15 13:55:00,34.77,34.77,34.74,34.75,16300.0,26.3658,26.3658,26.3431,26.3506,16300.0
2013-01-15 14:00:00,34.76,34.77,34.74,34.76,20500.0,26.3582,26.3658,26.3431,26.3582,20500.0
2013-01-15 14:05:00,34.76,34.77,34.75,34.77,5000.0,26.3582,26.3658,26.3506,26.3658,5000.0
2013-01-15 14:10:00,34.77,34.77,34.76,34.77,6700.0,26.3658,26.3658,26.3582,26.3658,6700.0
2013-01-15 14:15:00,34.77,34.77,34.76,34.76,5000.0,26.3658,26.3658,26.3582,26.3582,5000.0
2013-01-15 14:20:00,34.76,34.77,34.75,34.76,16200.0,26.3582,26.3658,26.3506,26.3582,16200.0
2013-01-15 14:25:00,34.75,34.76,34.73,34.74,11700.0,26.3506,26.3582,26.3355,26.3431,11700.0
2013-01-15 14:30:00,34.74,34.78,34.73,34.78,18800.0,26.3431,26.3734,26.3355,26.3734,18800.0
2013-01-15 14:35:00,34.78,34.81,34.77,34.81,12400.0,26.3734,26.3961,26.3658,26.3961,12400.0
2013-01-15 14:40:00,34.81,34.84,34.8,34.82,15400.0,26.3961,26.4189,26.3886,26.4037,15400.0
2013-01-15 14:45:00,34.82,34.82,34.8,34.8,8500.0,26.4037,26.4037,26.3886,26.3886,8500.0
2013-01-15 14:50:00,34.8,34.82,34.8,34.81,12700.0,26.3886,26.4037,26.3886,26.3961,12700.0
2013-01-15 14:55:00,34.81,34.82,34.8,34.81,10600.0,26.3961,26.4037,26.3886,26.3961,10600.0
2013-01-15 15:00:00,34.82,34.82,34.78,34.78,48000.0,26.4037,26.4037,26.3734,26.3734,48000.0
2013-01-15 15:05:00,34.78,34.81,34.77,34.81,19200.0,26.3734,26.3961,26.3658,26.3961,19200.0
2013-01-15 15:10:00,34.8,34.82,34.8,34.82,14000.0,26.3886,26.4037,26.3886,26.4037,14000.0
2013-01-15 15:15:00,34.81,34.85,34.81,34.85,20600.0,26.3961,26.4265,26.3961,26.4265,20600.0
2013-01-15 15:20:00,34.85,34.86,34.81,34.84,36500.0,26.4265,26.4341,26.3961,26.4189,36500.0
2013-01-15 15:25:00,34.84,34.85,34.83,34.84,13000.0,26.4189,26.4265,26.4113,26.4189,13000.0
2013-01-15 15:30:00,34.84,34.86,34.84,34.85,22400.0,26.4189,26.4341,26.4189,26.4265,22400.0
2013-01-15 15:35:00,34.86,34.91,34.86,34.87,45300.0,26.4341,26.472,26.4341,26.4416,45300.0
2013-01-15 15:40:00,34.88,34.89,34.87,34.89,19400.0,26.4492,26.4568,26.4416,26.4568,19400.0
2013-01-15 15:45:00,34.89,34.91,34.86,34.88,53900.0,26.4568,26.472,26.4341,26.4492,53900.0
2013-01-15 15:50:00,34.88,34.88,34.87,34.88,23100.0,26.4492,26.4492,26.4416,26.4492,23100.0
2013-01-15 15:55:00,34.88,34.91,34.87,34.91,134500.0,26.4492,26.472,26.4416,26.472,134500.0
2013-01-16 09:30:00,34.9,34.9,34.84,34.86,50000.0,26.4644,26.4644,26.4189,26.4341,50000.0
2013-01-16 09:35:00,34.84,34.84,34.7,34.7,20200.0,26.4189,26.4189,26.3127,26.3127,20200.0
2013-01-16 09:40:00,34.7,34.77,34.7,34.76,14400.0,26.3127,26.3658,26.3127,26.3582,14400.0
2013-01-16 09:45:00,34.76,34.81,34.76,34.79,15000.0,26.3582,26.3961,26.3582,26.381,15000.0
2013-01-16 09:50:00,34.8,34.9,34.79,34.87,29500.0,26.3886,26.4644,26.381,26.4416,29500.0
2013-01-16 09:55:00,34.87,34.89,34.85,34.89,19100.0,26.4416,26.4568,26.4265,26.4568,19100.0
2013-01-16 10:00:00,34.89,34.93,34.87,34.93,15800.0,26.4568,26.4871,26.4416,26.4871,15800.0
2013-01-16 10:05:00,34.93,34.93,34.79,34.8,63500.0,26.4871,26.4871,26.381,26.3886,63500.0
2013-01-16 10:10:00,34.8,34.82,34.8,34.81,21200.0,26.3886,26.4037,26.3886,26.3961,21200.0
2013-01-16 10:15:00,34.81,34.89,34.81,34.89,16200.0,26.3961,26.4568,26.3961,26.4568,16200.0
2013-01-16 10:20:00,34.9,34.92,34.86,34.86,33500.0,26.4644,26.4796,26.4341,26.4341,33500.0
2013-01-16 10:25:00,34.87,34.87,34.83,34.83,38300.0,26.4416,26.4416,26.4113,26.4113,38300.0
2013-01-16 10:30:00,34.82,34.82,34.72,34.72,31600.0,26.4037,26.4037,26.3279,26.3279,31600.0
2013-01-16 10:35:00,34.72,34.72,34.68,34.69,14200.0,26.3279,26.3279,26.2976,26.3051,14200.0
2013-01-16 10:40:00,34.69,34.77,34.69,34.77,26600.0,26.3051,26.3658,26.3051,26.3658,26600.0
2013-01-16 10:45:00,34.77,34.79,34.77,34.79,12200.0,26.3658,26.381,26.3658,26.381,12200.0
2013-01-16 10:50:00,34.78,34.81,34.78,34.81,21000.0,26.3734,26.3961,26.3734,26.3961,21000.0
2013-01-16 10:55:00,34.8,34.81,34.77,34.77,29600.0,26.3886,26.3961,26.3658,26.3658,29600.0
2013-01-16 11:00:00,34.78,34.86,34.78,34.86,20600.0,26.3734,26.4341,26.3734,26.4341,20600.0
2013-01-16 11:05:00,34.86,34.89,34.86,34.87,20800.0,26.4341,26.4568,26.4341,26.4416,20800.0
2013-01-16 11:10:00,34.87,34.87,34.84,34.87,18500.0,26.4416,26.4416,26.4189,26.4416,18500.0
2013-01-16 11:15:00,34.87,34.9,34.86,34.89,24400.0,26.4416,26.4644,26.4341,26.4568,24400.0
2013-01-16 11:20:00,34.89,34.91,34.88,34.89,18800.0,26.4568,26.472,26.4492,26.4568,18800.0
2013-01-16 11:25:00,34.88,34.88,34.84,34.84,14500.0,26.4492,26.4492,26.4189,26.4189,14500.0
2013-01-16 11:30:00,34.84,34.84,34.8,34.82,23500.0,26.4189,26.4189,26.3886,26.4037,23500.0
2013-01-16 11:35:00,34.82,34.82,34.81,34.81,6900.0,26.4037,26.4037,26.3961,26.3961,6900.0
2013-01-16 11:40:00,34.81,34.82,34.81,34.81,4600.0,26.3961,26.4037,26.3961,26.3961,4600.0
2013-01-16 11:45:00,34.81,34.84,34.81,34.83,11000.0,26.3961,26.4189,26.3961,26.4113,11000.0
2013-01-16 11:50:00,34.83,34.84,34.83,34.84,5200.0,26.4113,26.4189,26.4113,26.4189,5200.0
2013-01-16 11:55:00,34.84,34.86,34.83,34.84,45400.0,26.4189,26.4341,26.4113,26.4189,45400.0
2013-01-16 12:00:00,34.84,34.86,34.84,34.86,12600.0,26.4189,26.4341,26.4189,26.4341,12600.0
2013-01-16 12:05:00,34.85,34.86,34.82,34.83,12400.0,26.4265,26.4341,26.4037,26.4113,12400.0
2013-01-16 12:10:00,34.82,34.83,34.81,34.81,12400.0,26.4037,26.4113,26.3961,26.3961,12400.0
2013-01-16 12:15:00,34.82,34.83,34.81,34.83,5700.0,26.4037,26.4113,26.3961,26.4113,5700.0
2013-01-16 12:20:00,34.83,34.83,34.81,34.82,7800.0,26.4113,26.4113,26.3961,26.4037,7800.0
2013-01-16 12:25:00,34.81,34.82,34.8,34.8,12100.0,26.3961,26.4037,26.3886,26.3886,12100.0
2013-01-16 12:30:00,34.8,34.8,34.75,34.75,9700.0,26.3886,26.3886,26.3506,26.3506,9700.0
2013-01-16 12:35:00,34.75,34.76,34.75,34.75,3900.0,26.3506,26.3582,26.3506,26.3506,3900.0
2013-01-16 12:40:00,34.75,34.76,34.74,34.74,10700.0,26.3506,26.3582,26.3431,26.3431,10700.0
2013-01-16 12:45:00,34.74,34.75,34.74,34.74,9800.0,26.3431,26.3506,26.3431,26.3431,9800.0
2013-01-16 12:50:00,34.74,34.75,34.74,34.74,2600.0,26.3431,26.3506,26.3431,26.3431,2600.0
2013-01-16 12:55:00,34.74,34.76,34.73,34.76,39500.0,26.3431,26.3582,26.3355,26.3582,39500.0
2013-01-16 13:00:00,34.75,34.77,34.75,34.76,26900.0,26.3506,26.3658,26.3506,26.3582,26900.0
2013-01-16 13:05:00,34.76,34.78,34.76,34.78,6600.0,26.3582,26.3734,26.3582,26.3734,6600.0
2013-01-16 13:10:00,34.78,34.79,34.78,34.79,2800.0,26.3734,26.381,26.3734,26.381,2800.0
2013-01-16 13:15:00,34.79,34.82,34.79,34.81,4300.0,26.381,26.4037,26.381,26.3961,4300.0
2013-01-16 13:20:00,34.82,34.82,34.8,34.81,32700.0,26.4037,26.4037,26.3886,26.3961,32700.0
2013-01-16 13:25:00,34.8,34.81,34.8,34.8,3200.0,26.3886,26.3961,26.3886,26.3886,3200.0
2013-01-16 13:30:00,34.8,34.83,34.8,34.83,10800.0,26.3886,26.4113,26.3886,26.4113,10800.0
2013-01-16 13:35:00,34.83,34.83,34.82,34.82,5700.0,26.4113,26.4113,26.4037,26.4037,5700.0
2013-01-16 13:40:00,34.83,34.84,34.82,34.83,25200.0,26.4113,26.4189,26.4037,26.4113,25200.0
2013-01-16 13:45:00,34.83,34.83,34.82,34.82,5300.0,26.4113,26.4113,26.4037,26.4037,5300.0
2013-01-16 13:50:00,34.83,34.84,34.82,34.83,9600.0,26.4113,26.4189,26.4037,26.4113,9600.0
2013-01-16 13:55:00,34.84,34.85,34.83,34.85,15400.0,26.4189,26.4265,26.4113,26.4265,15400.0
2013-01-16 14:00:00,34.85,34.86,34.84,34.86,9300.0,26.4265,26.4341,26.4189,26.4341,9300.0
2013-01-16 14:05:00,34.86,34.87,34.86,34.87,8400.0,26.4341,26.4416,26.4341,26.4416,8400.0
2013-01-16 14:10:00,34.87,34.87,34.86,34.87,5000.0,26.4416,26.4416,26.4341,26.4416,5000.0
2013-01-16 14:15:00,34.86,34.88,34.86,34.88,24500.0,26.4341,26.4492,26.4341,26.4492,24500.0
2013-01-16 14:20:00,34.88,34.9,34.88,34.9,30100.0,26.4492,26.4644,26.4492,26.4644,30100.0
2013-01-16 14:25:00,34.89,34.91,34.89,34.91,17400.0,26.4568,26.472,26.4568,26.472,17400.0
2013-01-16 14:30:00,34.91,34.93,34.9,34.93,21100.0,26.472,26.4871,26.4644,26.4871,21100.0
2013-01-16 14:35:00,34.92,34.97,34.92,34.97,34500.0,26.4796,26.5175,26.4796,26.5175,34500.0
2013-01-16 14:40:00,34.97,34.99,34.96,34.99,28100.0,26.5175,26.5326,26.5099,26.5326,28100.0
2013-01-16 14:45:00,34.98,34.99,34.94,34.97,90200.0,26.5251,26.5326,26.4947,26.5175,90200.0
2013-01-16 14:50:00,34.96,34.97,34.95,34.95,12400.0,26.5099,26.5175,26.5023,26.5023,12400.0
2013-01-16 14:55:00,34.95,34.96,34.93,34.94,30200.0,26.5023,26.5099,26.4871,26.4947,30200.0
2013-01-16 15:00:00,34.93,34.93,34.88,34.88,26300.0,26.4871,26.4871,26.4492,26.4492,26300.0
2013-01-16 15:05:00,34.88,34.89,34.87,34.87,7300.0,26.4492,26.4568,26.4416,26.4416,7300.0
2013-01-16 15:10:00,34.88,34.93,34.87,34.93,84400.0,26.4492,26.4871,26.4416,26.4871,84400.0
2013-01-16 15:15:00,34.93,34.93,34.92,34.93,9100.0,26.4871,26.4871,26.4796,26.4871,9100.0
2013-01-16 15:20:00,34.92,34.93,34.89,34.89,47700.0,26.4796,26.4871,26.4568,26.4568,47700.0
2013-01-16 15:25:00,34.9,34.93,34.89,34.93,26200.0,26.4644,26.4871,26.4568,26.4871,26200.0
2013-01-16 15:30:00,34.92,34.94,34.91,34.94,21200.0,26.4796,26.4947,26.472,26.4947,21200.0
2013-01-16 15:35:00,34.94,34.97,34.93,34.97,42200.0,26.4947,26.5175,26.4871,26.5175,42200.0
2013-01-16 15:40:00,34.97,34.99,34.94,34.98,72400.0,26.5175,26.5326,26.4947,26.5251,72400.0
2013-01-16 15:45:00,34.99,34.99,34.98,34.98,48700.0,26.5326,26.5326,26.5251,26.5251,48700.0
2013-01-16 15:50:00,34.99,34.99,34.94,34.97,81300.0,26.5326,26.5326,26.4947,26.5175,81300.0
2013-01-16 15:55:00,34.96,34.99,34.95,34.96,173600.0,26.5099,26.5326,26.5023,26.5099,173600.0
2013-01-17 09:30:00,35.0,35.09,34.97,35.03,128500.0,26.5402,26.6085,26.5175,26.563,128500.0
2013-01-17 09:35:00,35.04,35.15,35.04,35.15,37200.0,26.5705,26.654,26.5705,26.654,37200.0
2013-01-17 09:40:00,35.15,35.19,35.15,35.17,34900.0,26.654,26.6843,26.654,26.6691,34900.0
2013-01-17 09:45:00,35.18,35.18,35.13,35.17,29300.0,26.6767,26.6767,26.6388,26.6691,29300.0
2013-01-17 09:50:00,35.16,35.17,35.11,35.12,32100.0,26.6615,26.6691,26.6236,26.6312,32100.0
2013-01-17 09:55:00,35.13,35.15,35.1,35.13,29300.0,26.6388,26.654,26.616,26.6388,29300.0
2013-01-17 10:00:00,35.12,35.13,35.05,35.1,36800.0,26.6312,26.6388,26.5781,26.616,36800.0
2013-01-17 10:05:00,35.11,35.18,35.1,35.17,29300.0,26.6236,26.6767,26.616,26.6691,29300.0
2013-01-17 10:10:00,35.17,35.18,35.14,35.17,17700.0,26.6691,26.6767,26.6464,26.6691,17700.0
2013-01-17 10:15:00,35.17,35.19,35.16,35.19,21500.0,26.6691,26.6843,26.6615,26.6843,21500.0
2013-01-17 10:20:00,35.19,35.19,35.18,35.18,15300.0,26.6843,26.6843,26.6767,26.6767,15300.0
2013-01-17 10:25:00,35.18,35.24,35.18,35.23,83800.0,26.6767,26.7222,26.6767,26.7146,83800.0
2013-01-17 10:30:00,35.24,35.24,35.21,35.22,22700.0,26.7222,26.7222,26.6995,26.707,22700.0
2013-01-17 10:35:00,35.21,35.22,35.21,35.22,25600.0,26.6995,26.707,26.6995,26.707,25600.0
2013-01-17 10:40:00,35.21,35.22,35.19,35.21,31600.0,26.6995,26.707,26.6843,26.6995,31600.0
2013-01-17 10:45:00,35.21,35.24,35.2,35.23,19300.0,26.6995,26.7222,26.6919,26.7146,19300.0
2013-01-17 10:50:00,35.24,35.25,35.23,35.25,13700.0,26.7222,26.7298,26.7146,26.7298,13700.0
2013-01-17 10:55:00,35.24,35.25,35.2,35.23,42200.0,26.7222,26.7298,26.6919,26.7146,42200.0
2013-01-17 11:00:00,35.23,35.25,35.23,35.24,21100.0,26.7146,26.7298,26.7146,26.7222,21100.0
2013-01-17 11:05:00,35.24,35.29,35.24,35.29,44600.0,26.7222,26.7601,26.7222,26.7601,44600.0
2013-01-17 11:10:00,35.29,35.29,35.24,35.24,37200.0,26.7601,26.7601,26.7222,26.7222,37200.0
2013-01-17 11:15:00,35.24,35.24,35.22,35.22,12400.0,26.7222,26.7222,26.707,26.707,12400.0
2013-01-17 11:20:00,35.23,35.24,35.22,35.23,21100.0,26.7146,26.7222,26.707,26.7146,21100.0
2013-01-17 11:25:00,35.23,35.28,35.23,35.28,33100.0,26.7146,26.7525,26.7146,26.7525,33100.0
2013-01-17 11:30:00,35.28,35.28,35.25,35.25,15600.0,26.7525,26.7525,26.7298,26.7298,15600.0
2013-01-17 11:35:00,35.26,35.26,35.21,35.21,28800.0,26.7374,26.7374,26.6995,26.6995,28800.0
2013-01-17 11:40:00,35.21,35.22,35.21,35.21,5400.0,26.6995,26.707,26.6995,26.6995,5400.0
2013-01-17 11:45:00,35.22,35.24,35.21,35.23,32700.0,26.707,26.7222,26.6995,26.7146,32700.0
2013-01-17 11:50:00,35.24,35.24,35.2,35.2,24600.0,26.7222,26.7222,26.6919,26.6919,24600.0
2013-01-17 11:55:00,35.2,35.21,35.2,35.2,6900.0,26.6919,26.6995,26.6919,26.6919,6900.0
2013-01-17 12:00:00,35.2,35.22,35.2,35.22,16400.0,26.6919,26.707,26.6919,26.707,16400.0
2013-01-17 12:05:00,35.21,35.22,35.19,35.19,13000.0,26.6995,26.707,26.6843,26.6843,13000.0
2013-01-17 12:10:00,35.2,35.23,35.19,35.22,28300.0,26.6919,26.7146,26.6843,26.707,28300.0
2013-01-17 12:15:00,35.23,35.25,35.22,35.25,13100.0,26.7146,26.7298,26.707,26.7298,13100.0
2013-01-17 12:20:00,35.25,35.27,35.24,35.26,12900.0,26.7298,26.745,26.7222,26.7374,12900.0
2013-01-17 12:25:00,35.27,35.29,35.27,35.28,15300.0,26.745,26.7601,26.745,26.7525,15300.0
2013-01-17 12:30:00,35.28,35.28,35.27,35.28,18800.0,26.7525,26.7525,26.745,26.7525,18800.0
2013-01-17 12:35:00,35.29,35.32,35.27,35.31,22800.0,26.7601,26.7829,26.745,26.7753,22800.0
2013-01-17 12:40:00,35.31,35.32,35.3,35.31,4300.0,26.7753,26.7829,26.7677,26.7753,4300.0
2013-01-17 12:45:00,35.3,35.31,35.3,35.3,13000.0,26.7677,26.7753,26.7677,26.7677,13000.0
2013-01-17 12:50:00,35.3,35.31,35.27,35.28,8600.0,26.7677,26.7753,26.745,26.7525,8600.0
2013-01-17 12:55:00,35.27,35.28,35.26,35.27,6200.0,26.745,26.7525,26.7374,26.745,6200.0
2013-01-17 13:00:00,35.27,35.29,35.26,35.27,20600.0,26.745,26.7601,26.7374,26.745,20600.0
2013-01-17 13:05:00,35.27,35.27,35.26,35.27,5800.0,26.745,26.745,26.7374,26.745,5800.0
2013-01-17 13:10:00,35.26,35.28,35.26,35.28,9200.0,26.7374,26.7525,26.7374,26.7525,9200.0
2013-01-17 13:15:00,35.28,35.28,35.26,35.26,9800.0,26.7525,26.7525,26.7374,26.7374,9800.0
2013-01-17 13:20:00,35.27,35.27,35.26,35.27,3400.0,26.745,26.745,26.7374,26.745,3400.0
2013-01-17 13:25:00,35.27,35.28,35.26,35.27,11400.0,26.745,26.7525,26.7374,26.745,11400.0
2013-01-17 13:30:00,35.27,35.28,35.26,35.27,11400.0,26.745,26.7525,26.7374,26.745,11400.0
2013-01-17 13:35:00,35.26,35.27,35.25,35.27,10500.0,26.7374,26.745,26.7298,26.745,10500.0
2013-01-17 13:40:00,35.26,35.28,35.26,35.28,12600.0,26.7374,26.7525,26.7374,26.7525,12600.0
2013-01-17 13:45:00,35.28,35.28,35.25,35.26,12200.0,26.7525,26.7525,26.7298,26.7374,12200.0
2013-01-17 13:50:00,35.25,35.3,35.25,35.29,47600.0,26.7298,26.7677,26.7298,26.7601,47600.0
2013-01-17 13:55:00,35.29,35.31,35.29,35.31,23300.0,26.7601,26.7753,26.7601,26.7753,23300.0
2013-01-17 14:00:00,35.3,35.32,35.3,35.31,18000.0,26.7677,26.7829,26.7677,26.7753,18000.0
2013-01-17 14:05:00,35.31,35.32,35.29,35.3,20900.0,26.7753,26.7829,26.7601,26.7677,20900.0
2013-01-17 14:10:00,35.31,35.32,35.29,35.32,14900.0,26.7753,26.7829,26.7601,26.7829,14900.0
2013-01-17 14:15:00,35.32,35.34,35.31,35.33,16500.0,26.7829,26.798,26.7753,26.7905,16500.0
2013-01-17 14:20:00,35.34,35.35,35.33,35.34,14100.0,26.798,26.8056,26.7905,26.798,14100.0
2013-01-17 14:25:00,35.33,35.34,35.31,35.31,16600.0,26.7905,26.798,26.7753,26.7753,16600.0
2013-01-17 14:30:00,35.31,35.32,35.3,35.31,27900.0,26.7753,26.7829,26.7677,26.7753,27900.0
2013-01-17 14:35:00,35.31,35.33,35.29,35.3,18700.0,26.7753,26.7905,26.7601,26.7677,18700.0
2013-01-17 14:40:00,35.3,35.32,35.3,35.3,21100.0,26.7677,26.7829,26.7677,26.7677,21100.0
2013-01-17 14:45:00,35.3,35.3,35.28,35.29,17500.0,26.7677,26.7677,26.7525,26.7601,17500.0
2013-01-17 14:50:00,35.29,35.31,35.28,35.3,29900.0,26.7601,26.7753,26.7525,26.7677,29900.0
2013-01-17 14:55:00,35.31,35.31,35.3,35.31,22700.0,26.7753,26.7753,26.7677,26.7753,22700.0
2013-01-17 15:00:00,35.31,35.32,35.3,35.32,19700.0,26.7753,26.7829,26.7677,26.7829,19700.0
2013-01-17 15:05:00,35.32,35.34,35.31,35.34,26400.0,26.7829,26.798,26.7753,26.798,26400.0
2013-01-17 15:10:00,35.34,35.34,35.32,35.33,32600.0,26.798,26.798,26.7829,26.7905,32600.0
2013-01-17 15:15:00,35.32,35.33,35.32,35.32,9500.0,26.7829,26.7905,26.7829,26.7829,9500.0
2013-01-17 15:20:00,35.32,35.33,35.29,35.31,33900.0,26.7829,26.7905,26.7601,26.7753,33900.0
2013-01-17 15:25:00,35.31,35.32,35.28,35.3,55400.0,26.7753,26.7829,26.7525,26.7677,55400.0
2013-01-17 15:30:00,35.3,35.31,35.29,35.31,25200.0,26.7677,26.7753,26.7601,26.7753,25200.0
2013-01-17 15:35:00,35.3,35.31,35.29,35.29,22800.0,26.7677,26.7753,26.7601,26.7601,22800.0
2013-01-17 15:40:00,35.29,35.3,35.29,35.3,32800.0,26.7601,26.7677,26.7601,26.7677,32800.0
2013-01-17 15:45:00,35.3,35.31,35.29,35.3,64500.0,26.7677,26.7753,26.7601,26.7677,64500.0
2013-01-17 15:50:00,35.31,35.31,35.26,35.27,77000.0,26.7753,26.7753,26.7374,26.745,77000.0
2013-01-17 15:55:00,35.27,35.28,35.26,35.26,146200.0,26.745,26.7525,26.7374,26.7374,146200.0
2013-01-18 09:30:00,35.38,35.39,35.25,35.37,437700.0,26.8284,26.8359,26.7298,26.8208,437700.0
2013-01-18 09:35:00,35.37,35.39,35.33,35.37,56400.0,26.8208,26.8359,26.7905,26.8208,56400.0
2013-01-18 09:40:00,35.37,35.37,35.29,35.29,43800.0,26.8208,26.8208,26.7601,26.7601,43800.0
2013-01-18 09:45:00,35.3,35.31,35.25,35.3,74000.0,26.7677,26.7753,26.7298,26.7677,74000.0
2013-01-18 09:50:00,35.3,35.35,35.29,35.29,56300.0,26.7677,26.8056,26.7601,26.7601,56300.0
2013-01-18 09:55:00,35.28,35.28,35.19,35.2,100600.0,26.7525,26.7525,26.6843,26.6919,100600.0
2013-01-18 10:00:00,35.2,35.2,35.16,35.18,36400.0,26.6919,26.6919,26.6615,26.6767,36400.0
2013-01-18 10:05:00,35.19,35.22,35.17,35.2,60600.0,26.6843,26.707,26.6691,26.6919,60600.0
2013-01-18 10:10:00,35.21,35.23,35.19,35.23,19500.0,26.6995,26.7146,26.6843,26.7146,19500.0
2013-01-18 10:15:00,35.24,35.25,35.23,35.25,20400.0,26.7222,26.7298,26.7146,26.7298,20400.0
2013-01-18 10:20:00,35.24,35.25,35.24,35.24,21600.0,26.7222,26.7298,26.7222,26.7222,21600.0
2013-01-18 10:25:00,35.25,35.28,35.24,35.27,21800.0,26.7298,26.7525,26.7222,26.745,21800.0
2013-01-18 10:30:00,35.27,35.28,35.24,35.28,47900.0,26.745,26.7525,26.7222,26.7525,47900.0
2013-01-18 10:35:00,35.28,35.28,35.24,35.25,38200.0,26.7525,26.7525,26.7222,26.7298,38200.0
2013-01-18 10:40:00,35.25,35.25,35.21,35.23,15400.0,26.7298,26.7298,26.6995,26.7146,15400.0
2013-01-18 10:45:00,35.23,35.26,35.23,35.25,27400.0,26.7146,26.7374,26.7146,26.7298,27400.0
2013-01-18 10:50:00,35.25,35.25,35.23,35.24,14900.0,26.7298,26.7298,26.7146,26.7222,14900.0
2013-01-18 10:55:00,35.24,35.26,35.24,35.25,13000.0,26.7222,26.7374,26.7222,26.7298,13000.0
2013-01-18 11:00:00,35.24,35.28,35.23,35.28,32400.0,26.7222,26.7525,26.7146,26.7525,32400.0
2013-01-18 11:05:00,35.28,35.28,35.27,35.28,16700.0,26.7525,26.7525,26.745,26.7525,16700.0
2013-01-18 11:10:00,35.28,35.3,35.26,35.26,40700.0,26.7525,26.7677,26.7374,26.7374,40700.0
2013-01-18 11:15:00,35.27,35.27,35.19,35.19,52100.0,26.745,26.745,26.6843,26.6843,52100.0
2013-01-18 11:20:00,35.2,35.2,35.17,35.18,25600.0,26.6919,26.6919,26.6691,26.6767,25600.0
2013-01-18 11:25:00,35.19,35.2,35.17,35.17,13200.0,26.6843,26.6919,26.6691,26.6691,13200.0
2013-01-18 11:30:00,35.17,35.18,35.14,35.14,17200.0,26.6691,26.6767,26.6464,26.6464,17200.0
2013-01-18 11:35:00,35.14,35.2,35.14,35.15,18500.0,26.6464,26.6919,26.6464,26.654,18500.0
2013-01-18 11:40:00,35.14,35.15,35.09,35.09,30900.0,26.6464,26.654,26.6085,26.6085,30900.0
2013-01-18 11:45:00,35.09,35.09,35.02,35.03,43700.0,26.6085,26.6085,26.5554,26.563,43700.0
2013-01-18 11:50:00,35.04,35.04,35.0,35.01,74900.0,26.5705,26.5705,26.5402,26.5478,74900.0
2013-01-18 11:55:00,35.01,35.02,35.01,35.02,16300.0,26.5478,26.5554,26.5478,26.5554,16300.0
2013-01-18 12:00:00,35.01,35.02,35.0,35.01,64100.0,26.5478,26.5554,26.5402,26.5478,64100.0
2013-01-18 12:05:00,35.01,35.01,34.93,34.95,139200.0,26.5478,26.5478,26.4871,26.5023,139200.0
2013-01-18 12:10:00,34.96,35.0,34.95,35.0,29100.0,26.5099,26.5402,26.5023,26.5402,29100.0
2013-01-18 12:15:00,35.0,35.0,34.98,34.98,44400.0,26.5402,26.5402,26.5251,26.5251,44400.0
2013-01-18 12:20:00,34.98,34.99,34.97,34.99,17900.0,26.5251,26.5326,26.5175,26.5326,17900.0
2013-01-18 12:25:00,34.99,35.04,34.99,35.03,63900.0,26.5326,26.5705,26.5326,26.563,63900.0
2013-01-18 12:30:00,35.02,35.07,35.02,35.05,33700.0,26.5554,26.5933,26.5554,26.5781,33700.0
2013-01-18 12:35:00,35.06,35.12,35.06,35.11,36800.0,26.5857,26.6312,26.5857,26.6236,36800.0
2013-01-18 12:40:00,35.11,35.15,35.1,35.15,8700.0,26.6236,26.654,26.616,26.654,8700.0
2013-01-18 12:45:00,35.14,35.15,35.12,35.13,21500.0,26.6464,26.654,26.6312,26.6388,21500.0
2013-01-18 12:50:00,35.13,35.14,35.13,35.13,99600.0,26.6388,26.6464,26.6388,26.6388,99600.0
2013-01-18 12:55:00,35.14,35.14,35.13,35.13,9000.0,26.6464,26.6464,26.6388,26.6388,9000.0
2013-01-18 13:00:00,35.14,35.14,35.13,35.14,15600.0,26.6464,26.6464,26.6388,26.6464,15600.0
2013-01-18 13:05:00,35.14,35.14,35.11,35.12,25000.0,26.6464,26.6464,26.6236,26.6312,25000.0
2013-01-18 13:10:00,35.11,35.13,35.11,35.12,15600.0,26.6236,26.6388,26.6236,26.6312,15600.0
2013-01-18 13:15:00,35.13,35.13,35.12,35.13,14800.0,26.6388,26.6388,26.6312,26.6388,14800.0
2013-01-18 13:20:00,35.12,35.14,35.12,35.14,28000.0,26.6312,26.6464,26.6312,26.6464,28000.0
2013-01-18 13:25:00,35.14,35.14,35.13,35.13,17500.0,26.6464,26.6464,26.6388,26.6388,17500.0
2013-01-18 13:30:00,35.12,35.14,35.12,35.12,73300.0,26.6312,26.6464,26.6312,26.6312,73300.0
2013-01-18 13:35:00,35.13,35.14,35.12,35.14,51100.0,26.6388,26.6464,26.6312,26.6464,51100.0
2013-01-18 13:40:00,35.15,35.24,35.15,35.21,60800.0,26.654,26.7222,26.654,26.6995,60800.0
2013-01-18 13:45:00,35.21,35.23,35.2,35.23,25200.0,26.6995,26.7146,26.6919,26.7146,25200.0
2013-01-18 13:50:00,35.22,35.22,35.19,35.2,41800.0,26.707,26.707,26.6843,26.6919,41800.0
2013-01-18 13:55:00,35.19,35.19,35.18,35.18,104000.0,26.6843,26.6843,26.6767,26.6767,104000.0
2013-01-18 14:00:00,35.19,35.19,35.18,35.18,16100.0,26.6843,26.6843,26.6767,26.6767,16100.0
2013-01-18 14:05:00,35.19,35.19,35.17,35.18,27800.0,26.6843,26.6843,26.6691,26.6767,27800.0
2013-01-18 14:10:00,35.18,35.19,35.17,35.19,31200.0,26.6767,26.6843,26.6691,26.6843,31200.0
2013-01-18 14:15:00,35.19,35.19,35.18,35.18,31200.0,26.6843,26.6843,26.6767,26.6767,31200.0
2013-01-18 14:20:00,35.18,35.19,35.17,35.18,119500.0,26.6767,26.6843,26.6691,26.6767,119500.0
2013-01-18 14:25:00,35.18,35.2,35.17,35.18,45500.0,26.6767,26.6919,26.6691,26.6767,45500.0
2013-01-18 14:30:00,35.18,35.2,35.17,35.18,105700.0,26.6767,26.6919,26.6691,26.6767,105700.0
2013-01-18 14:35:00,35.18,35.18,35.15,35.15,27700.0,26.6767,26.6767,26.654,26.654,27700.0
2013-01-18 14:40:00,35.16,35.18,35.15,35.17,11600.0,26.6615,26.6767,26.654,26.6691,11600.0
2013-01-18 14:45:00,35.17,35.18,35.15,35.17,16100.0,26.6691,26.6767,26.654,26.6691,16100.0
2013-01-18 14:50:00,35.17,35.17,35.16,35.17,5500.0,26.6691,26.6691,26.6615,26.6691,5500.0
2013-01-18 14:55:00,35.17,35.17,35.16,35.17,12000.0,26.6691,26.6691,26.6615,26.6691,12000.0
2013-01-18 15:00:00,35.17,35.21,35.16,35.19,30600.0,26.6691,26.6995,26.6615,26.6843,30600.0
2013-01-18 15:05:00,35.19,35.19,35.15,35.17,122300.0,26.6843,26.6843,26.654,26.6691,122300.0
2013-01-18 15:10:00,35.17,35.18,35.15,35.16,40900.0,26.6691,26.6767,26.654,26.6615,40900.0
2013-01-18 15:15:00,35.16,35.18,35.15,35.17,27900.0,26.6615,26.6767,26.654,26.6691,27900.0
2013-01-18 15:20:00,35.17,35.18,35.16,35.17,38200.0,26.6691,26.6767,26.6615,26.6691,38200.0
2013-01-18 15:25:00,35.17,35.18,35.15,35.16,49000.0,26.6691,26.6767,26.654,26.6615,49000.0
2013-01-18 15:30:00,35.16,35.18,35.14,35.16,169700.0,26.6615,26.6767,26.6464,26.6615,169700.0
2013-01-18 15:35:00,35.16,35.19,35.16,35.18,53600.0,26.6615,26.6843,26.6615,26.6767,53600.0
2013-01-18 15:40:00,35.17,35.18,35.13,35.15,212100.0,26.6691,26.6767,26.6388,26.654,212100.0
2013-01-18 15:45:00,35.15,35.19,35.14,35.17,338700.0,26.654,26.6843,26.6464,26.6691,338700.0
2013-01-18 15:50:00,35.17,35.24,35.15,35.24,153800.0,26.6691,26.7222,26.654,26.7222,153800.0
2013-01-18 15:55:00,35.24,35.27,35.21,35.25,269400.0,26.7222,26.745,26.6995,26.7298,269400.0
2013-01-22 09:30:00,35.28,35.39,35.27,35.39,70000.0,26.7525,26.8359,26.745,26.8359,70000.0
2013-01-22 09:35:00,35.39,35.49,35.38,35.48,22200.0,26.8359,26.9118,26.8284,26.9042,22200.0
2013-01-22 09:40:00,35.48,35.48,35.41,35.46,27300.0,26.9042,26.9042,26.8511,26.889,27300.0
2013-01-22 09:45:00,35.47,35.5,35.46,35.48,37200.0,26.8966,26.9194,26.889,26.9042,37200.0
2013-01-22 09:50:00,35.48,35.49,35.44,35.48,18400.0,26.9042,26.9118,26.8739,26.9042,18400.0
2013-01-22 09:55:00,35.49,35.49,35.47,35.49,20700.0,26.9118,26.9118,26.8966,26.9118,20700.0
2013-01-22 10:00:00,35.48,35.49,35.45,35.48,22800.0,26.9042,26.9118,26.8814,26.9042,22800.0
2013-01-22 10:05:00,35.49,35.5,35.47,35.47,22000.0,26.9118,26.9194,26.8966,26.8966,22000.0
2013-01-22 10:10:00,35.47,35.48,35.44,35.45,21500.0,26.8966,26.9042,26.8739,26.8814,21500.0
2013-01-22 10:15:00,35.46,35.48,35.45,35.46,17100.0,26.889,26.9042,26.8814,26.889,17100.0
2013-01-22 10:20:00,35.46,35.49,35.46,35.48,26200.0,26.889,26.9118,26.889,26.9042,26200.0
2013-01-22 10:25:00,35.48,35.49,35.46,35.46,20900.0,26.9042,26.9118,26.889,26.889,20900.0
2013-01-22 10:30:00,35.45,35.55,35.45,35.55,93100.0,26.8814,26.9573,26.8814,26.9573,93100.0
2013-01-22 10:35:00,35.56,35.59,35.56,35.58,28500.0,26.9649,26.9876,26.9649,26.98,28500.0
2013-01-22 10:40:00,35.58,35.59,35.57,35.58,24000.0,26.98,26.9876,26.9724,26.98,24000.0
2013-01-22 10:45:00,35.58,35.6,35.57,35.57,24300.0,26.98,26.9952,26.9724,26.9724,24300.0
2013-01-22 10:50:00,35.57,35.58,35.53,35.55,21000.0,26.9724,26.98,26.9421,26.9573,21000.0
2013-01-22 10:55:00,35.55,35.55,35.54,35.55,6800.0,26.9573,26.9573,26.9497,26.9573,6800.0
2013-01-22 11:00:00,35.54,35.55,35.54,35.55,8900.0,26.9497,26.9573,26.9497,26.9573,8900.0
2013-01-22 11:05:00,35.55,35.56,35.54,35.56,9800.0,26.9573,26.9649,26.9497,26.9649,9800.0
2013-01-22 11:10:00,35.56,35.58,35.55,35.58,22500.0,26.9649,26.98,26.9573,26.98,22500.0
2013-01-22 11:15:00,35.58,35.61,35.57,35.6,19500.0,26.98,27.0028,26.9724,26.9952,19500.0
2013-01-22 11:20:00,35.6,35.62,35.59,35.61,31800.0,26.9952,27.0104,26.9876,27.0028,31800.0
2013-01-22 11:25:00,35.61,35.61,35.58,35.59,21600.0,27.0028,27.0028,26.98,26.9876,21600.0
2013-01-22 11:30:00,35.58,35.58,35.56,35.57,13800.0,26.98,26.98,26.9649,26.9724,13800.0
2013-01-22 11:35:00,35.57,35.57,35.56,35.57,6000.0,26.9724,26.9724,26.9649,26.9724,6000.0
2013-01-22 11:40:00,35.56,35.61,35.56,35.61,19800.0,26.9649,27.0028,26.9649,27.0028,19800.0
2013-01-22 11:45:00,35.61,35.61,35.6,35.61,10400.0,27.0028,27.0028,26.9952,27.0028,10400.0
2013-01-22 11:50:00,35.61,35.62,35.6,35.62,24600.0,27.0028,27.0104,26.9952,27.0104,24600.0
2013-01-22 11:55:00,35.63,35.64,35.62,35.64,18600.0,27.0179,27.0255,27.0104,27.0255,18600.0
2013-01-22 12:00:00,35.63,35.66,35.63,35.64,24800.0,27.0179,27.0407,27.0179,27.0255,24800.0
2013-01-22 12:05:00,35.65,35.68,35.64,35.67,19400.0,27.0331,27.0559,27.0255,27.0483,19400.0
2013-01-22 12:10:00,35.68,35.7,35.67,35.7,20000.0,27.0559,27.071,27.0483,27.071,20000.0
2013-01-22 12:15:00,35.7,35.71,35.7,35.71,31700.0,27.071,27.0786,27.071,27.0786,31700.0
2013-01-22 12:20:00,35.7,35.72,35.7,35.72,8700.0,27.071,27.0862,27.071,27.0862,8700.0
2013-01-22 12:25:00,35.72,35.74,35.71,35.72,17500.0,27.0862,27.1014,27.0786,27.0862,17500.0
2013-01-22 12:30:00,35.72,35.73,35.68,35.68,19900.0,27.0862,27.0938,27.0559,27.0559,19900.0
2013-01-22 12:35:00,35.69,35.69,35.67,35.68,9000.0,27.0634,27.0634,27.0483,27.0559,9000.0
2013-01-22 12:40:00,35.68,35.69,35.67,35.69,16500.0,27.0559,27.0634,27.0483,27.0634,16500.0
2013-01-22 12:45:00,35.69,35.69,35.63,35.64,17000.0,27.0634,27.0634,27.0179,27.0255,17000.0
2013-01-22 12:50:00,35.64,35.67,35.63,35.67,13700.0,27.0255,27.0483,27.0179,27.0483,13700.0
2013-01-22 12:55:00,35.67,35.69,35.64,35.65,19800.0,27.0483,27.0634,27.0255,27.0331,19800.0
2013-01-22 13:00:00,35.65,35.71,35.64,35.71,43900.0,27.0331,27.0786,27.0255,27.0786,43900.0
2013-01-22 13:05:00,35.71,35.73,35.7,35.72,13000.0,27.0786,27.0938,27.071,27.0862,13000.0
2013-01-22 13:10:00,35.71,35.73,35.71,35.72,11200.0,27.0786,27.0938,27.0786,27.0862,11200.0
2013-01-22 13:15:00,35.73,35.73,35.72,35.73,10300.0,27.0938,27.0938,27.0862,27.0938,10300.0
2013-01-22 13:20:00,35.73,35.73,35.72,35.72,4800.0,27.0938,27.0938,27.0862,27.0862,4800.0
2013-01-22 13:25:00,35.72,35.73,35.7,35.71,18700.0,27.0862,27.0938,27.071,27.0786,18700.0
2013-01-22 13:30:00,35.7,35.71,35.66,35.67,34700.0,27.071,27.0786,27.0407,27.0483,34700.0
2013-01-22 13:35:00,35.66,35.68,35.66,35.66,25500.0,27.0407,27.0559,27.0407,27.0407,25500.0
2013-01-22 13:40:00,35.66,35.67,35.66,35.66,10500.0,27.0407,27.0483,27.0407,27.0407,10500.0
2013-01-22 13:45:00,35.66,35.68,35.66,35.67,9900.0,27.0407,27.0559,27.0407,27.0483,9900.0
2013-01-22 13:50:00,35.68,35.7,35.67,35.7,11600.0,27.0559,27.071,27.0483,27.071,11600.0
2013-01-22 13:55:00,35.7,35.7,35.67,35.68,38300.0,27.071,27.071,27.0483,27.0559,38300.0
2013-01-22 14:00:00,35.67,35.68,35.65,35.66,17600.0,27.0483,27.0559,27.0331,27.0407,17600.0
2013-01-22 14:05:00,35.66,35.66,35.63,35.63,8700.0,27.0407,27.0407,27.0179,27.0179,8700.0
2013-01-22 14:10:00,35.64,35.66,35.64,35.66,19600.0,27.0255,27.0407,27.0255,27.0407,19600.0
2013-01-22 14:15:00,35.66,35.67,35.65,35.66,36400.0,27.0407,27.0483,27.0331,27.0407,36400.0
2013-01-22 14:20:00,35.65,35.67,35.65,35.66,7600.0,27.0331,27.0483,27.0331,27.0407,7600.0
2013-01-22 14:25:00,35.67,35.69,35.66,35.69,15300.0,27.0483,27.0634,27.0407,27.0634,15300.0
2013-01-22 14:30:00,35.68,35.7,35.67,35.7,23400.0,27.0559,27.071,27.0483,27.071,23400.0
2013-01-22 14:35:00,35.7,35.71,35.69,35.7,28000.0,27.071,27.0786,27.0634,27.071,28000.0
2013-01-22 14:40:00,35.7,35.72,35.69,35.7,28400.0,27.071,27.0862,27.0634,27.071,28400.0
2013-01-22 14:45:00,35.7,35.71,35.69,35.71,28400.0,27.071,27.0786,27.0634,27.0786,28400.0
2013-01-22 14:50:00,35.72,35.72,35.7,35.72,25200.0,27.0862,27.0862,27.071,27.0862,25200.0
2013-01-22 14:55:00,35.7,35.71,35.69,35.69,11200.0,27.071,27.0786,27.0634,27.0634,11200.0
2013-01-22 15:00:00,35.7,35.7,35.69,35.7,12500.0,27.071,27.071,27.0634,27.071,12500.0
2013-01-22 15:05:00,35.69,35.73,35.69,35.73,25200.0,27.0634,27.0938,27.0634,27.0938,25200.0
2013-01-22 15:10:00,35.73,35.73,35.71,35.73,22300.0,27.0938,27.0938,27.0786,27.0938,22300.0
2013-01-22 15:15:00,35.73,35.74,35.72,35.74,14100.0,27.0938,27.1014,27.0862,27.1014,14100.0
2013-01-22 15:20:00,35.74,35.75,35.73,35.74,37700.0,27.1014,27.1089,27.0938,27.1014,37700.0
2013-01-22 15:25:00,35.73,35.75,35.73,35.75,21500.0,27.0938,27.1089,27.0938,27.1089,21500.0
2013-01-22 15:30:00,35.75,35.75,35.74,35.75,29800.0,27.1089,27.1089,27.1014,27.1089,29800.0
2013-01-22 15:35:00,35.74,35.75,35.73,35.74,18800.0,27.1014,27.1089,27.0938,27.1014,18800.0
2013-01-22 15:40:00,35.73,35.75,35.73,35.74,44600.0,27.0938,27.1089,27.0938,27.1014,44600.0
2013-01-22 15:45:00,35.75,35.75,35.73,35.73,37500.0,27.1089,27.1089,27.0938,27.0938,37500.0
2013-01-22 15:50:00,35.73,35.74,35.73,35.74,32400.0,27.0938,27.1014,27.0938,27.1014,32400.0
2013-01-22 15:55:00,35.73,35.75,35.73,35.75,109000.0,27.0938,27.1089,27.0938,27.1089,109000.0
2013-01-23 09:30:00,35.66,35.75,35.58,35.58,110400.0,27.0407,27.1089,26.98,26.98,110400.0
2013-01-23 09:35:00,35.58,35.58,35.49,35.49,27000.0,26.98,26.98,26.9118,26.9118,27000.0
2013-01-23 09:40:00,35.49,35.49,35.41,35.43,41600.0,26.9118,26.9118,26.8511,26.8663,41600.0
2013-01-23 09:45:00,35.43,35.5,35.42,35.45,62600.0,26.8663,26.9194,26.8587,26.8814,62600.0
2013-01-23 09:50:00,35.43,35.46,35.37,35.37,55200.0,26.8663,26.889,26.8208,26.8208,55200.0
2013-01-23 09:55:00,35.35,35.41,35.35,35.36,21200.0,26.8056,26.8511,26.8056,26.8132,21200.0
2013-01-23 10:00:00,35.35,35.44,35.35,35.44,52500.0,26.8056,26.8739,26.8056,26.8739,52500.0
2013-01-23 10:05:00,35.44,35.45,35.42,35.45,18500.0,26.8739,26.8814,26.8587,26.8814,18500.0
2013-01-23 10:10:00,35.44,35.57,35.44,35.57,21300.0,26.8739,26.9724,26.8739,26.9724,21300.0
2013-01-23 10:15:00,35.58,35.58,35.47,35.48,81900.0,26.98,26.98,26.8966,26.9042,81900.0
2013-01-23 10:20:00,35.46,35.47,35.39,35.39,38600.0,26.889,26.8966,26.8359,26.8359,38600.0
2013-01-23 10:25:00,35.4,35.4,35.34,35.35,40900.0,26.8435,26.8435,26.798,26.8056,40900.0
2013-01-23 10:30:00,35.35,35.36,35.3,35.31,25500.0,26.8056,26.8132,26.7677,26.7753,25500.0
2013-01-23 10:35:00,35.3,35.31,35.26,35.27,34200.0,26.7677,26.7753,26.7374,26.745,34200.0
2013-01-23 10:40:00,35.27,35.33,35.27,35.3,44700.0,26.745,26.7905,26.745,26.7677,44700.0
2013-01-23 10:45:00,35.31,35.38,35.3,35.38,57900.0,26.7753,26.8284,26.7677,26.8284,57900.0
2013-01-23 10:50:00,35.38,35.45,35.38,35.44,23800.0,26.8284,26.8814,26.8284,26.8739,23800.0
2013-01-23 10:55:00,35.45,35.46,35.41,35.42,30500.0,26.8814,26.889,26.8511,26.8587,30500.0
2013-01-23 11:00:00,35.41,35.41,35.35,35.41,76800.0,26.8511,26.8511,26.8056,26.8511,76800.0
2013-01-23 11:05:00,35.4,35.44,35.39,35.44,57700.0,26.8435,26.8739,26.8359,26.8739,57700.0
2013-01-23 11:10:00,35.45,35.48,35.43,35.43,67700.0,26.8814,26.9042,26.8663,26.8663,67700.0
2013-01-23 11:15:00,35.44,35.45,35.43,35.45,16700.0,26.8739,26.8814,26.8663,26.8814,16700.0
2013-01-23 11:20:00,35.44,35.45,35.38,35.38,16500.0,26.8739,26.8814,26.8284,26.8284,16500.0
2013-01-23 11:25:00,35.39,35.41,35.37,35.38,64900.0,26.8359,26.8511,26.8208,26.8284,64900.0
2013-01-23 11:30:00,35.38,35.4,35.37,35.39,12700.0,26.8284,26.8435,26.8208,26.8359,12700.0
2013-01-23 11:35:00,35.39,35.39,35.37,35.39,20800.0,26.8359,26.8359,26.8208,26.8359,20800.0
2013-01-23 11:40:00,35.39,35.42,35.39,35.41,17800.0,26.8359,26.8587,26.8359,26.8511,17800.0
2013-01-23 11:45:00,35.41,35.44,35.39,35.43,19000.0,26.8511,26.8739,26.8359,26.8663,19000.0
2013-01-23 11:50:00,35.44,35.48,35.44,35.47,20500.0,26.8739,26.9042,26.8739,26.8966,20500.0
2013-01-23 11:55:00,35.47,35.47,35.45,35.47,14100.0,26.8966,26.8966,26.8814,26.8966,14100.0
2013-01-23 12:00:00,35.47,35.47,35.44,35.44,14600.0,26.8966,26.8966,26.8739,26.8739,14600.0
2013-01-23 12:05:00,35.44,35.44,35.4,35.4,37100.0,26.8739,26.8739,26.8435,26.8435,37100.0
2013-01-23 12:10:00,35.4,35.4,35.37,35.39,13900.0,26.8435,26.8435,26.8208,26.8359,13900.0
2013-01-23 12:15:00,35.39,35.4,35.36,35.36,88200.0,26.8359,26.8435,26.8132,26.8132,88200.0
2013-01-23 12:20:00,35.36,35.37,35.34,35.34,20300.0,26.8132,26.8208,26.798,26.798,20300.0
2013-01-23 12:25:00,35.34,35.37,35.33,35.37,17800.0,26.798,26.8208,26.7905,26.8208,17800.0
2013-01-23 12:30:00,35.36,35.4,35.36,35.39,31000.0,26.8132,26.8435,26.8132,26.8359,31000.0
2013-01-23 12:35:00,35.4,35.4,35.38,35.38,12500.0,26.8435,26.8435,26.8284,26.8284,12500.0
2013-01-23 12:40:00,35.37,35.39,35.37,35.38,7400.0,26.8208,26.8359,26.8208,26.8284,7400.0
2013-01-23 12:45:00,35.37,35.39,35.37,35.38,4900.0,26.8208,26.8359,26.8208,26.8284,4900.0
2013-01-23 12:50:00,35.38,35.4,35.36,35.39,31900.0,26.8284,26.8435,26.8132,26.8359,31900.0
2013-01-23 12:55:00,35.39,35.44,35.39,35.43,18200.0,26.8359,26.8739,26.8359,26.8663,18200.0
2013-01-23 13:00:00,35.42,35.45,35.42,35.44,16000.0,26.8587,26.8814,26.8587,26.8739,16000.0
2013-01-23 13:05:00,35.44,35.44,35.43,35.44,6600.0,26.8739,26.8739,26.8663,26.8739,6600.0
2013-01-23 13:10:00,35.43,35.45,35.43,35.45,8300.0,26.8663,26.8814,26.8663,26.8814,8300.0
2013-01-23 13:15:00,35.45,35.48,35.45,35.47,19100.0,26.8814,26.9042,26.8814,26.8966,19100.0
2013-01-23 13:20:00,35.47,35.52,35.47,35.52,20800.0,26.8966,26.9345,26.8966,26.9345,20800.0
2013-01-23 13:25:00,35.51,35.52,35.5,35.5,45700.0,26.9269,26.9345,26.9194,26.9194,45700.0
2013-01-23 13:30:00,35.5,35.53,35.5,35.52,13500.0,26.9194,26.9421,26.9194,26.9345,13500.0
2013-01-23 13:35:00,35.52,35.53,35.51,35.51,12200.0,26.9345,26.9421,26.9269,26.9269,12200.0
2013-01-23 13:40:00,35.51,35.52,35.5,35.5,4400.0,26.9269,26.9345,26.9194,26.9194,4400.0
2013-01-23 13:45:00,35.5,35.51,35.5,35.51,2700.0,26.9194,26.9269,26.9194,26.9269,2700.0
2013-01-23 13:50:00,35.51,35.51,35.49,35.49,11000.0,26.9269,26.9269,26.9118,26.9118,11000.0
2013-01-23 13:55:00,35.5,35.51,35.49,35.51,28100.0,26.9194,26.9269,26.9118,26.9269,28100.0
2013-01-23 14:00:00,35.51,35.53,35.5,35.53,19400.0,26.9269,26.9421,26.9194,26.9421,19400.0
2013-01-23 14:05:00,35.52,35.53,35.51,35.51,16300.0,26.9345,26.9421,26.9269,26.9269,16300.0
2013-01-23 14:10:00,35.52,35.53,35.51,35.53,10300.0,26.9345,26.9421,26.9269,26.9421,10300.0
2013-01-23 14:15:00,35.52,35.53,35.51,35.51,9600.0,26.9345,26.9421,26.9269,26.9269,9600.0
2013-01-23 14:20:00,35.52,35.52,35.51,35.52,16400.0,26.9345,26.9345,26.9269,26.9345,16400.0
2013-01-23 14:25:00,35.52,35.53,35.51,35.52,13100.0,26.9345,26.9421,26.9269,26.9345,13100.0
2013-01-23 14:30:00,35.52,35.53,35.5,35.51,29100.0,26.9345,26.9421,26.9194,26.9269,29100.0
2013-01-23 14:35:00,35.5,35.51,35.49,35.49,19000.0,26.9194,26.9269,26.9118,26.9118,19000.0
2013-01-23 14:40:00,35.5,35.51,35.49,35.5,17100.0,26.9194,26.9269,26.9118,26.9194,17100.0
2013-01-23 14:45:00,35.5,35.51,35.49,35.51,20900.0,26.9194,26.9269,26.9118,26.9269,20900.0
2013-01-23 14:50:00,35.51,35.52,35.5,35.5,15900.0,26.9269,26.9345,26.9194,26.9194,15900.0
2013-01-23 14:55:00,35.5,35.52,35.5,35.51,11800.0,26.9194,26.9345,26.9194,26.9269,11800.0
2013-01-23 15:00:00,35.52,35.52,35.5,35.5,20400.0,26.9345,26.9345,26.9194,26.9194,20400.0
2013-01-23 15:05:00,35.51,35.51,35.5,35.51,28600.0,26.9269,26.9269,26.9194,26.9269,28600.0
2013-01-23 15:10:00,35.52,35.52,35.51,35.51,5300.0,26.9345,26.9345,26.9269,26.9269,5300.0
2013-01-23 15:15:00,35.51,35.52,35.5,35.5,28700.0,26.9269,26.9345,26.9194,26.9194,28700.0
2013-01-23 15:20:00,35.5,35.51,35.48,35.48,40400.0,26.9194,26.9269,26.9042,26.9042,40400.0
2013-01-23 15:25:00,35.48,35.51,35.48,35.5,32700.0,26.9042,26.9269,26.9042,26.9194,32700.0
2013-01-23 15:30:00,35.5,35.51,35.5,35.5,24400.0,26.9194,26.9269,26.9194,26.9194,24400.0
2013-01-23 15:35:00,35.51,35.53,35.49,35.49,52000.0,26.9269,26.9421,26.9118,26.9118,52000.0
2013-01-23 15:40:00,35.5,35.51,35.48,35.51,59200.0,26.9194,26.9269,26.9042,26.9269,59200.0
2013-01-23 15:45:00,35.5,35.51,35.49,35.49,43800.0,26.9194,26.9269,26.9118,26.9118,43800.0
2013-01-23 15:50:00,35.49,35.51,35.48,35.49,72100.0,26.9118,26.9269,26.9042,26.9118,72100.0
2013-01-23 15:55:00,35.49,35.52,35.48,35.5,250300.0,26.9118,26.9345,26.9042,26.9194,250300.0
2013-01-24 09:30:00,35.48,35.56,35.48,35.53,54700.0,26.9042,26.9649,26.9042,26.9421,54700.0
2013-01-24 09:35:00,35.53,35.58,35.45,35.49,25100.0,26.9421,26.98,26.8814,26.9118,25100.0
2013-01-24 09:40:00,35.48,35.59,35.46,35.59,40600.0,26.9042,26.9876,26.889,26.9876,40600.0
2013-01-24 09:45:00,35.59,35.61,35.56,35.56,24200.0,26.9876,27.0028,26.9649,26.9649,24200.0
2013-01-24 09:50:00,35.56,35.59,35.5,35.5,28200.0,26.9649,26.9876,26.9194,26.9194,28200.0
2013-01-24 09:55:00,35.5,35.55,35.5,35.55,20500.0,26.9194,26.9573,26.9194,26.9573,20500.0
2013-01-24 10:00:00,35.55,35.56,35.49,35.51,66300.0,26.9573,26.9649,26.9118,26.9269,66300.0
2013-01-24 10:05:00,35.52,35.57,35.5,35.53,210000.0,26.9345,26.9724,26.9194,26.9421,210000.0
2013-01-24 10:10:00,35.53,35.53,35.51,35.53,45700.0,26.9421,26.9421,26.9269,26.9421,45700.0
2013-01-24 10:15:00,35.52,35.53,35.48,35.49,27100.0,26.9345,26.9421,26.9042,26.9118,27100.0
2013-01-24 10:20:00,35.5,35.51,35.43,35.45,21400.0,26.9194,26.9269,26.8663,26.8814,21400.0
2013-01-24 10:25:00,35.43,35.46,35.42,35.45,23600.0,26.8663,26.889,26.8587,26.8814,23600.0
2013-01-24 10:30:00,35.46,35.48,35.44,35.47,37000.0,26.889,26.9042,26.8739,26.8966,37000.0
2013-01-24 10:35:00,35.48,35.5,35.47,35.49,19100.0,26.9042,26.9194,26.8966,26.9118,19100.0
2013-01-24 10:40:00,35.5,35.5,35.45,35.49,34700.0,26.9194,26.9194,26.8814,26.9118,34700.0
2013-01-24 10:45:00,35.49,35.5,35.43,35.49,72800.0,26.9118,26.9194,26.8663,26.9118,72800.0
2013-01-24 10:50:00,35.49,35.54,35.49,35.53,35500.0,26.9118,26.9497,26.9118,26.9421,35500.0
2013-01-24 10:55:00,35.54,35.55,35.52,35.54,28500.0,26.9497,26.9573,26.9345,26.9497,28500.0
2013-01-24 11:00:00,35.54,35.56,35.52,35.53,74100.0,26.9497,26.9649,26.9345,26.9421,74100.0
2013-01-24 11:05:00,35.53,35.54,35.5,35.51,62000.0,26.9421,26.9497,26.9194,26.9269,62000.0
2013-01-24 11:10:00,35.52,35.52,35.49,35.49,26900.0,26.9345,26.9345,26.9118,26.9118,26900.0
2013-01-24 11:15:00,35.49,35.5,35.46,35.48,31900.0,26.9118,26.9194,26.889,26.9042,31900.0
2013-01-24 11:20:00,35.48,35.5,35.47,35.49,27600.0,26.9042,26.9194,26.8966,26.9118,27600.0
2013-01-24 11:25:00,35.48,35.52,35.47,35.51,38700.0,26.9042,26.9345,26.8966,26.9269,38700.0
2013-01-24 11:30:00,35.5,35.51,35.48,35.51,37800.0,26.9194,26.9269,26.9042,26.9269,37800.0
2013-01-24 11:35:00,35.5,35.52,35.48,35.5,73200.0,26.9194,26.9345,26.9042,26.9194,73200.0
2013-01-24 11:40:00,35.5,35.5,35.49,35.49,15400.0,26.9194,26.9194,26.9118,26.9118,15400.0
2013-01-24 11:45:00,35.5,35.51,35.48,35.48,35800.0,26.9194,26.9269,26.9042,26.9042,35800.0
2013-01-24 11:50:00,35.49,35.51,35.47,35.48,22300.0,26.9118,26.9269,26.8966,26.9042,22300.0
2013-01-24 11:55:00,35.47,35.5,35.46,35.5,14400.0,26.8966,26.9194,26.889,26.9194,14400.0
2013-01-24 12:00:00,35.5,35.52,35.49,35.52,24300.0,26.9194,26.9345,26.9118,26.9345,24300.0
2013-01-24 12:05:00,35.51,35.52,35.48,35.52,17500.0,26.9269,26.9345,26.9042,26.9345,17500.0
2013-01-24 12:10:00,35.51,35.52,35.49,35.49,12900.0,26.9269,26.9345,26.9118,26.9118,12900.0
2013-01-24 12:15:00,35.5,35.52,35.49,35.52,18500.0,26.9194,26.9345,26.9118,26.9345,18500.0
2013-01-24 12:20:00,35.51,35.52,35.5,35.51,10900.0,26.9269,26.9345,26.9194,26.9269,10900.0
2013-01-24 12:25:00,35.52,35.52,35.5,35.5,10200.0,26.9345,26.9345,26.9194,26.9194,10200.0
2013-01-24 12:30:00,35.51,35.51,35.47,35.48,24200.0,26.9269,26.9269,26.8966,26.9042,24200.0
2013-01-24 12:35:00,35.48,35.49,35.48,35.49,15100.0,26.9042,26.9118,26.9042,26.9118,15100.0
2013-01-24 12:40:00,35.48,35.5,35.48,35.48,23700.0,26.9042,26.9194,26.9042,26.9042,23700.0
2013-01-24 12:45:00,35.48,35.51,35.48,35.48,24700.0,26.9042,26.9269,26.9042,26.9042,24700.0
2013-01-24 12:50:00,35.48,35.52,35.48,35.52,23600.0,26.9042,26.9345,26.9042,26.9345,23600.0
2013-01-24 12:55:00,35.52,35.55,35.51,35.51,27200.0,26.9345,26.9573,26.9269,26.9269,27200.0
2013-01-24 13:00:00,35.51,35.52,35.5,35.51,25800.0,26.9269,26.9345,26.9194,26.9269,25800.0
2013-01-24 13:05:00,35.51,35.51,35.49,35.51,11700.0,26.9269,26.9269,26.9118,26.9269,11700.0
2013-01-24 13:10:00,35.51,35.53,35.5,35.5,12200.0,26.9269,26.9421,26.9194,26.9194,12200.0
2013-01-24 13:15:00,35.5,35.54,35.5,35.52,18500.0,26.9194,26.9497,26.9194,26.9345,18500.0
2013-01-24 13:20:00,35.52,35.55,35.52,35.53,18200.0,26.9345,26.9573,26.9345,26.9421,18200.0
2013-01-24 13:25:00,35.53,35.54,35.52,35.52,19400.0,26.9421,26.9497,26.9345,26.9345,19400.0
2013-01-24 13:30:00,35.52,35.53,35.52,35.53,27100.0,26.9345,26.9421,26.9345,26.9421,27100.0
2013-01-24 13:35:00,35.52,35.53,35.48,35.48,76800.0,26.9345,26.9421,26.9042,26.9042,76800.0
2013-01-24 13:40:00,35.49,35.5,35.46,35.5,21700.0,26.9118,26.9194,26.889,26.9194,21700.0
2013-01-24 13:45:00,35.5,35.5,35.48,35.5,22900.0,26.9194,26.9194,26.9042,26.9194,22900.0
2013-01-24 13:50:00,35.5,35.51,35.49,35.51,20800.0,26.9194,26.9269,26.9118,26.9269,20800.0
2013-01-24 13:55:00,35.51,35.51,35.48,35.49,20500.0,26.9269,26.9269,26.9042,26.9118,20500.0
2013-01-24 14:00:00,35.48,35.5,35.48,35.48,29200.0,26.9042,26.9194,26.9042,26.9042,29200.0
2013-01-24 14:05:00,35.48,35.51,35.48,35.5,21500.0,26.9042,26.9269,26.9042,26.9194,21500.0
2013-01-24 14:10:00,35.51,35.51,35.49,35.51,25600.0,26.9269,26.9269,26.9118,26.9269,25600.0
2013-01-24 14:15:00,35.5,35.52,35.48,35.48,100100.0,26.9194,26.9345,26.9042,26.9042,100100.0
2013-01-24 14:20:00,35.48,35.48,35.47,35.48,10900.0,26.9042,26.9042,26.8966,26.9042,10900.0
2013-01-24 14:25:00,35.47,35.48,35.46,35.47,23300.0,26.8966,26.9042,26.889,26.8966,23300.0
2013-01-24 14:30:00,35.48,35.5,35.48,35.48,34300.0,26.9042,26.9194,26.9042,26.9042,34300.0
2013-01-24 14:35:00,35.49,35.49,35.48,35.48,18600.0,26.9118,26.9118,26.9042,26.9042,18600.0
2013-01-24 14:40:00,35.49,35.49,35.48,35.49,17500.0,26.9118,26.9118,26.9042,26.9118,17500.0
2013-01-24 14:45:00,35.48,35.49,35.47,35.49,38200.0,26.9042,26.9118,26.8966,26.9118,38200.0
2013-01-24 14:50:00,35.49,35.51,35.48,35.5,22800.0,26.9118,26.9269,26.9042,26.9194,22800.0
2013-01-24 14:55:00,35.51,35.51,35.48,35.48,31300.0,26.9269,26.9269,26.9042,26.9042,31300.0
2013-01-24 15:00:00,35.49,35.49,35.46,35.48,36000.0,26.9118,26.9118,26.889,26.9042,36000.0
2013-01-24 15:05:00,35.48,35.5,35.47,35.49,19400.0,26.9042,26.9194,26.8966,26.9118,19400.0
2013-01-24 15:10:00,35.49,35.51,35.49,35.51,20600.0,26.9118,26.9269,26.9118,26.9269,20600.0
2013-01-24 15:15:00,35.51,35.51,35.49,35.51,32700.0,26.9269,26.9269,26.9118,26.9269,32700.0
2013-01-24 15:20:00,35.51,35.52,35.5,35.52,14500.0,26.9269,26.9345,26.9194,26.9345,14500.0
2013-01-24 15:25:00,35.52,35.53,35.5,35.5,30000.0,26.9345,26.9421,26.9194,26.9194,30000.0
2013-01-24 15:30:00,35.5,35.53,35.5,35.53,13400.0,26.9194,26.9421,26.9194,26.9421,13400.0
2013-01-24 15:35:00,35.53,35.55,35.52,35.53,39600.0,26.9421,26.9573,26.9345,26.9421,39600.0
2013-01-24 15:40:00,35.54,35.55,35.53,35.54,17100.0,26.9497,26.9573,26.9421,26.9497,17100.0
2013-01-24 15:45:00,35.55,35.55,35.51,35.51,31500.0,26.9573,26.9573,26.9269,26.9269,31500.0
2013-01-24 15:50:00,35.51,35.52,35.5,35.5,45600.0,26.9269,26.9345,26.9194,26.9194,45600.0
2013-01-24 15:55:00,35.5,35.53,35.49,35.51,92500.0,26.9194,26.9421,26.9118,26.9269,92500.0
2013-01-25 09:30:00,35.52,35.55,35.49,35.51,30700.0,26.9345,26.9573,26.9118,26.9269,30700.0
2013-01-25 09:35:00,35.51,35.55,35.48,35.49,29900.0,26.9269,26.9573,26.9042,26.9118,29900.0
2013-01-25 09:40:00,35.48,35.48,35.45,35.47,10600.0,26.9042,26.9042,26.8814,26.8966,10600.0
2013-01-25 09:45:00,35.48,35.48,35.45,35.46,13200.0,26.9042,26.9042,26.8814,26.889,13200.0
2013-01-25 09:50:00,35.46,35.49,35.45,35.48,38400.0,26.889,26.9118,26.8814,26.9042,38400.0
2013-01-25 09:55:00,35.48,35.49,35.48,35.49,18900.0,26.9042,26.9118,26.9042,26.9118,18900.0
2013-01-25 10:00:00,35.49,35.49,35.43,35.43,27200.0,26.9118,26.9118,26.8663,26.8663,27200.0
2013-01-25 10:05:00,35.43,35.44,35.4,35.42,11300.0,26.8663,26.8739,26.8435,26.8587,11300.0
2013-01-25 10:10:00,35.42,35.43,35.41,35.42,10700.0,26.8587,26.8663,26.8511,26.8587,10700.0
2013-01-25 10:15:00,35.42,35.44,35.41,35.43,14800.0,26.8587,26.8739,26.8511,26.8663,14800.0
2013-01-25 10:20:00,35.44,35.47,35.41,35.42,16100.0,26.8739,26.8966,26.8511,26.8587,16100.0
2013-01-25 10:25:00,35.42,35.43,35.37,35.37,26800.0,26.8587,26.8663,26.8208,26.8208,26800.0
2013-01-25 10:30:00,35.37,35.43,35.37,35.42,36100.0,26.8208,26.8663,26.8208,26.8587,36100.0
2013-01-25 10:35:00,35.41,35.44,35.38,35.41,139400.0,26.8511,26.8739,26.8284,26.8511,139400.0
2013-01-25 10:40:00,35.41,35.44,35.4,35.42,50800.0,26.8511,26.8739,26.8435,26.8587,50800.0
2013-01-25 10:45:00,35.42,35.46,35.41,35.44,36400.0,26.8587,26.889,26.8511,26.8739,36400.0
2013-01-25 10:50:00,35.44,35.44,35.41,35.41,14200.0,26.8739,26.8739,26.8511,26.8511,14200.0
2013-01-25 10:55:00,35.41,35.44,35.41,35.44,10500.0,26.8511,26.8739,26.8511,26.8739,10500.0
2013-01-25 11:00:00,35.44,35.46,35.42,35.43,19200.0,26.8739,26.889,26.8587,26.8663,19200.0
2013-01-25 11:05:00,35.44,35.46,35.43,35.44,16800.0,26.8739,26.889,26.8663,26.8739,16800.0
2013-01-25 11:10:00,35.43,35.46,35.43,35.45,18400.0,26.8663,26.889,26.8663,26.8814,18400.0
2013-01-25 11:15:00,35.45,35.47,35.44,35.44,14100.0,26.8814,26.8966,26.8739,26.8739,14100.0
2013-01-25 11:20:00,35.45,35.48,35.45,35.46,17300.0,26.8814,26.9042,26.8814,26.889,17300.0
2013-01-25 11:25:00,35.45,35.48,35.45,35.48,9300.0,26.8814,26.9042,26.8814,26.9042,9300.0
2013-01-25 11:30:00,35.47,35.51,35.47,35.51,14900.0,26.8966,26.9269,26.8966,26.9269,14900.0
2013-01-25 11:35:00,35.5,35.52,35.48,35.52,32000.0,26.9194,26.9345,26.9042,26.9345,32000.0
2013-01-25 11:40:00,35.52,35.53,35.49,35.51,17100.0,26.9345,26.9421,26.9118,26.9269,17100.0
2013-01-25 11:45:00,35.52,35.52,35.49,35.49,12900.0,26.9345,26.9345,26.9118,26.9118,12900.0
2013-01-25 11:50:00,35.49,35.51,35.49,35.51,7400.0,26.9118,26.9269,26.9118,26.9269,7400.0
2013-01-25 11:55:00,35.51,35.51,35.49,35.5,14300.0,26.9269,26.9269,26.9118,26.9194,14300.0
2013-01-25 12:00:00,35.49,35.51,35.48,35.51,10900.0,26.9118,26.9269,26.9042,26.9269,10900.0
2013-01-25 12:05:00,35.5,35.55,35.5,35.55,24200.0,26.9194,26.9573,26.9194,26.9573,24200.0
2013-01-25 12:10:00,35.55,35.55,35.53,35.53,22300.0,26.9573,26.9573,26.9421,26.9421,22300.0
2013-01-25 12:15:00,35.53,35.53,35.48,35.49,42700.0,26.9421,26.9421,26.9042,26.9118,42700.0
2013-01-25 12:20:00,35.48,35.49,35.46,35.47,54600.0,26.9042,26.9118,26.889,26.8966,54600.0
2013-01-25 12:25:00,35.47,35.5,35.46,35.5,22100.0,26.8966,26.9194,26.889,26.9194,22100.0
2013-01-25 12:30:00,35.5,35.52,35.48,35.52,43700.0,26.9194,26.9345,26.9042,26.9345,43700.0
2013-01-25 12:35:00,35.52,35.55,35.52,35.54,10200.0,26.9345,26.9573,26.9345,26.9497,10200.0
2013-01-25 12:40:00,35.55,35.59,35.55,35.56,10000.0,26.9573,26.9876,26.9573,26.9649,10000.0
2013-01-25 12:45:00,35.57,35.58,35.56,35.57,6700.0,26.9724,26.98,26.9649,26.9724,6700.0
2013-01-25 12:50:00,35.57,35.59,35.56,35.57,11200.0,26.9724,26.9876,26.9649,26.9724,11200.0
2013-01-25 12:55:00,35.57,35.59,35.57,35.58,8400.0,26.9724,26.9876,26.9724,26.98,8400.0
2013-01-25 13:00:00,35.58,35.6,35.57,35.6,8000.0,26.98,26.9952,26.9724,26.9952,8000.0
2013-01-25 13:05:00,35.59,35.62,35.59,35.62,6600.0,26.9876,27.0104,26.9876,27.0104,6600.0
2013-01-25 13:10:00,35.62,35.64,35.62,35.62,24900.0,27.0104,27.0255,27.0104,27.0104,24900.0
2013-01-25 13:15:00,35.62,35.65,35.62,35.62,11000.0,27.0104,27.0331,27.0104,27.0104,11000.0
2013-01-25 13:20:00,35.61,35.66,35.61,35.66,17000.0,27.0028,27.0407,27.0028,27.0407,17000.0
2013-01-25 13:25:00,35.66,35.67,35.65,35.66,19600.0,27.0407,27.0483,27.0331,27.0407,19600.0
2013-01-25 13:30:00,35.65,35.66,35.61,35.62,17200.0,27.0331,27.0407,27.0028,27.0104,17200.0
2013-01-25 13:35:00,35.61,35.62,35.59,35.6,8000.0,27.0028,27.0104,26.9876,26.9952,8000.0
2013-01-25 13:40:00,35.6,35.62,35.59,35.62,13200.0,26.9952,27.0104,26.9876,27.0104,13200.0
2013-01-25 13:45:00,35.61,35.62,35.6,35.62,8100.0,27.0028,27.0104,26.9952,27.0104,8100.0
2013-01-25 13:50:00,35.62,35.62,35.61,35.62,5300.0,27.0104,27.0104,27.0028,27.0104,5300.0
2013-01-25 13:55:00,35.62,35.63,35.6,35.62,22200.0,27.0104,27.0179,26.9952,27.0104,22200.0
2013-01-25 14:00:00,35.61,35.63,35.61,35.63,10600.0,27.0028,27.0179,27.0028,27.0179,10600.0
2013-01-25 14:05:00,35.63,35.64,35.61,35.64,43700.0,27.0179,27.0255,27.0028,27.0255,43700.0
2013-01-25 14:10:00,35.64,35.66,35.63,35.66,12900.0,27.0255,27.0407,27.0179,27.0407,12900.0
2013-01-25 14:15:00,35.66,35.67,35.65,35.67,20000.0,27.0407,27.0483,27.0331,27.0483,20000.0
2013-01-25 14:20:00,35.66,35.67,35.66,35.66,5400.0,27.0407,27.0483,27.0407,27.0407,5400.0
2013-01-25 14:25:00,35.66,35.68,35.66,35.68,8400.0,27.0407,27.0559,27.0407,27.0559,8400.0
2013-01-25 14:30:00,35.68,35.69,35.62,35.62,47000.0,27.0559,27.0634,27.0104,27.0104,47000.0
2013-01-25 14:35:00,35.61,35.63,35.61,35.62,21600.0,27.0028,27.0179,27.0028,27.0104,21600.0
2013-01-25 14:40:00,35.61,35.62,35.59,35.61,32900.0,27.0028,27.0104,26.9876,27.0028,32900.0
2013-01-25 14:45:00,35.6,35.62,35.59,35.6,27200.0,26.9952,27.0104,26.9876,26.9952,27200.0
2013-01-25 14:50:00,35.6,35.64,35.59,35.64,32700.0,26.9952,27.0255,26.9876,27.0255,32700.0
2013-01-25 14:55:00,35.64,35.66,35.63,35.66,28100.0,27.0255,27.0407,27.0179,27.0407,28100.0
2013-01-25 15:00:00,35.66,35.66,35.64,35.65,12400.0,27.0407,27.0407,27.0255,27.0331,12400.0
2013-01-25 15:05:00,35.65,35.66,35.63,35.64,40900.0,27.0331,27.0407,27.0179,27.0255,40900.0
2013-01-25 15:10:00,35.64,35.65,35.63,35.65,24300.0,27.0255,27.0331,27.0179,27.0331,24300.0
2013-01-25 15:15:00,35.65,35.67,35.64,35.66,14900.0,27.0331,27.0483,27.0255,27.0407,14900.0
2013-01-25 15:20:00,35.67,35.7,35.66,35.7,46200.0,27.0483,27.071,27.0407,27.071,46200.0
2013-01-25 15:25:00,35.7,35.72,35.69,35.71,25600.0,27.071,27.0862,27.0634,27.0786,25600.0
2013-01-25 15:30:00,35.71,35.71,35.68,35.69,31900.0,27.0786,27.0786,27.0559,27.0634,31900.0
2013-01-25 15:35:00,35.68,35.69,35.62,35.63,51800.0,27.0559,27.0634,27.0104,27.0179,51800.0
2013-01-25 15:40:00,35.63,35.63,35.54,35.54,38700.0,27.0179,27.0179,26.9497,26.9497,38700.0
2013-01-25 15:45:00,35.54,35.64,35.53,35.62,165200.0,26.9497,27.0255,26.9421,27.0104,165200.0
2013-01-25 15:50:00,35.63,35.63,35.62,35.63,60600.0,27.0179,27.0179,27.0104,27.0179,60600.0
2013-01-25 15:55:00,35.62,35.69,35.6,35.69,195200.0,27.0104,27.0634,26.9952,27.0634,195200.0
2013-01-28 09:30:00,35.91,37.61,35.91,37.41,954200.0,27.2303,28.5194,27.2303,28.3677,954200.0
2013-01-28 09:35:00,37.42,37.98,37.32,37.66,1106000.0,28.3753,28.7999,28.2995,28.5573,1106000.0
2013-01-28 09:40:00,37.65,37.84,37.52,37.82,549600.0,28.5497,28.6938,28.4511,28.6786,549600.0
2013-01-28 09:45:00,37.81,37.88,37.47,37.6,565500.0,28.671,28.7241,28.4132,28.5118,565500.0
2013-01-28 09:50:00,37.6,37.74,37.48,37.59,340800.0,28.5118,28.6179,28.4208,28.5042,340800.0
2013-01-28 09:55:00,37.58,37.61,37.37,37.5,320400.0,28.4966,28.5194,28.3374,28.4359,320400.0
2013-01-28 10:00:00,37.5,37.5,37.34,37.35,206100.0,28.4359,28.4359,28.3146,28.3222,206100.0
2013-01-28 10:05:00,37.35,37.44,37.3,37.31,321700.0,28.3222,28.3904,28.2843,28.2919,321700.0
2013-01-28 10:10:00,37.3,37.31,37.11,37.14,200000.0,28.2843,28.2919,28.1402,28.163,200000.0
2013-01-28 10:15:00,37.13,37.14,36.97,37.02,217100.0,28.1554,28.163,28.0341,28.072,217100.0
2013-01-28 10:20:00,37.02,37.13,36.91,37.0,334400.0,28.072,28.1554,27.9886,28.0568,334400.0
2013-01-28 10:25:00,37.0,37.07,36.98,37.02,268900.0,28.0568,28.1099,28.0416,28.072,268900.0
2013-01-28 10:30:00,37.01,37.01,36.81,36.88,198800.0,28.0644,28.0644,27.9127,27.9658,198800.0
2013-01-28 10:35:00,36.87,36.98,36.85,36.93,95200.0,27.9582,28.0416,27.9431,28.0037,95200.0
2013-01-28 10:40:00,36.93,36.93,36.73,36.74,140300.0,28.0037,28.0037,27.8521,27.8596,140300.0
2013-01-28 10:45:00,36.74,36.78,36.64,36.75,161800.0,27.8596,27.89,27.7838,27.8672,161800.0
2013-01-28 10:50:00,36.75,36.9,36.75,36.84,387100.0,27.8672,27.981,27.8672,27.9355,387100.0
2013-01-28 10:55:00,36.83,36.84,36.75,36.77,76400.0,27.9279,27.9355,27.8672,27.8824,76400.0
2013-01-28 11:00:00,36.77,36.78,36.75,36.77,303300.0,27.8824,27.89,27.8672,27.8824,303300.0
2013-01-28 11:05:00,36.77,36.92,36.76,36.9,338900.0,27.8824,27.9961,27.8748,27.981,338900.0
2013-01-28 11:10:00,36.9,36.97,36.9,36.94,84100.0,27.981,28.0341,27.981,28.0113,84100.0
2013-01-28 11:15:00,36.94,36.94,36.91,36.93,53100.0,28.0113,28.0113,27.9886,28.0037,53100.0
2013-01-28 11:20:00,36.92,37.14,36.92,37.08,138900.0,27.9961,28.163,27.9961,28.1175,138900.0
2013-01-28 11:25:00,37.08,37.16,37.06,37.13,76200.0,28.1175,28.1781,28.1023,28.1554,76200.0
2013-01-28 11:30:00,37.12,37.17,37.02,37.08,90400.0,28.1478,28.1857,28.072,28.1175,90400.0
2013-01-28 11:35:00,37.07,37.08,36.95,36.99,85800.0,28.1099,28.1175,28.0189,28.0492,85800.0
2013-01-28 11:40:00,36.99,36.99,36.03,36.22,687700.0,28.0492,28.0492,27.3213,27.4653,687700.0
2013-01-28 11:45:00,36.22,36.25,35.74,35.92,859600.0,27.4653,27.4881,27.1014,27.2378,859600.0
2013-01-28 11:50:00,35.93,36.3,35.93,36.27,208400.0,27.2454,27.526,27.2454,27.5032,208400.0
2013-01-28 11:55:00,36.27,36.53,36.26,36.38,153700.0,27.5032,27.7004,27.4957,27.5867,153700.0
2013-01-28 12:00:00,36.4,36.59,36.38,36.52,87600.0,27.6018,27.7459,27.5867,27.6928,87600.0
2013-01-28 12:05:00,36.52,36.59,36.33,36.33,53700.0,27.6928,27.7459,27.5487,27.5487,53700.0
2013-01-28 12:10:00,36.32,36.49,36.3,36.41,46000.0,27.5412,27.6701,27.526,27.6094,46000.0
2013-01-28 12:15:00,36.43,36.43,36.33,36.35,67000.0,27.6246,27.6246,27.5487,27.5639,67000.0
2013-01-28 12:20:00,36.35,36.37,36.14,36.22,60400.0,27.5639,27.5791,27.4047,27.4653,60400.0
2013-01-28 12:25:00,36.21,36.3,36.18,36.28,36500.0,27.4577,27.526,27.435,27.5108,36500.0
2013-01-28 12:30:00,36.28,36.31,36.26,36.29,28700.0,27.5108,27.5336,27.4957,27.5184,28700.0
2013-01-28 12:35:00,36.3,36.3,36.12,36.13,35900.0,27.526,27.526,27.3895,27.3971,35900.0
2013-01-28 12:40:00,36.13,36.15,36.07,36.13,47800.0,27.3971,27.4123,27.3516,27.3971,47800.0
2013-01-28 12:45:00,36.13,36.27,36.13,36.22,34400.0,27.3971,27.5032,27.3971,27.4653,34400.0
2013-01-28 12:50:00,36.21,36.32,36.21,36.3,33900.0,27.4577,27.5412,27.4577,27.526,33900.0
2013-01-28 12:55:00,36.31,36.38,36.27,36.3,51400.0,27.5336,27.5867,27.5032,27.526,51400.0
2013-01-28 13:00:00,36.27,36.27,36.16,36.23,28100.0,27.5032,27.5032,27.4198,27.4729,28100.0
2013-01-28 13:05:00,36.23,36.24,36.1,36.11,48600.0,27.4729,27.4805,27.3743,27.3819,48600.0
2013-01-28 13:10:00,36.11,36.12,36.07,36.09,71300.0,27.3819,27.3895,27.3516,27.3668,71300.0
2013-01-28 13:15:00,36.09,36.1,35.97,36.03,37400.0,27.3668,27.3743,27.2758,27.3213,37400.0
2013-01-28 13:20:00,36.04,36.04,35.93,35.93,43900.0,27.3288,27.3288,27.2454,27.2454,43900.0
2013-01-28 13:25:00,35.93,35.93,35.84,35.89,80500.0,27.2454,27.2454,27.1772,27.2151,80500.0
2013-01-28 13:30:00,35.89,36.06,35.89,35.97,49400.0,27.2151,27.344,27.2151,27.2758,49400.0
2013-01-28 13:35:00,35.98,36.12,35.98,36.1,52200.0,27.2833,27.3895,27.2833,27.3743,52200.0
2013-01-28 13:40:00,36.11,36.17,36.1,36.14,22300.0,27.3819,27.4274,27.3743,27.4047,22300.0
2013-01-28 13:45:00,36.14,36.19,36.14,36.16,23500.0,27.4047,27.4426,27.4047,27.4198,23500.0
2013-01-28 13:50:00,36.16,36.16,36.05,36.11,47600.0,27.4198,27.4198,27.3364,27.3819,47600.0
2013-01-28 13:55:00,36.12,36.14,36.09,36.14,36500.0,27.3895,27.4047,27.3668,27.4047,36500.0
2013-01-28 14:00:00,36.14,36.15,36.13,36.14,18800.0,27.4047,27.4123,27.3971,27.4047,18800.0
2013-01-28 14:05:00,36.13,36.2,36.11,36.19,101200.0,27.3971,27.4502,27.3819,27.4426,101200.0
2013-01-28 14:10:00,36.19,36.35,36.18,36.35,105700.0,27.4426,27.5639,27.435,27.5639,105700.0
2013-01-28 14:15:00,36.35,36.44,36.35,36.38,74600.0,27.5639,27.6322,27.5639,27.5867,74600.0
2013-01-28 14:20:00,36.39,36.48,36.34,36.47,65800.0,27.5942,27.6625,27.5563,27.6549,65800.0
2013-01-28 14:25:00,36.46,36.48,36.42,36.48,37900.0,27.6473,27.6625,27.617,27.6625,37900.0
2013-01-28 14:30:00,36.48,36.48,36.39,36.43,48200.0,27.6625,27.6625,27.5942,27.6246,48200.0
2013-01-28 14:35:00,36.42,36.5,36.39,36.48,61700.0,27.617,27.6777,27.5942,27.6625,61700.0
2013-01-28 14:40:00,36.48,36.53,36.47,36.51,59200.0,27.6625,27.7004,27.6549,27.6852,59200.0
2013-01-28 14:45:00,36.51,36.54,36.46,36.51,75700.0,27.6852,27.708,27.6473,27.6852,75700.0
2013-01-28 14:50:00,36.52,36.52,36.46,36.46,37700.0,27.6928,27.6928,27.6473,27.6473,37700.0
2013-01-28 14:55:00,36.46,36.5,36.45,36.48,77500.0,27.6473,27.6777,27.6397,27.6625,77500.0
2013-01-28 15:00:00,36.47,36.48,36.43,36.44,72600.0,27.6549,27.6625,27.6246,27.6322,72600.0
2013-01-28 15:05:00,36.43,36.44,36.4,36.42,59600.0,27.6246,27.6322,27.6018,27.617,59600.0
2013-01-28 15:10:00,36.42,36.56,36.41,36.55,91000.0,27.617,27.7232,27.6094,27.7156,91000.0
2013-01-28 15:15:00,36.55,36.61,36.53,36.59,78600.0,27.7156,27.7611,27.7004,27.7459,78600.0
2013-01-28 15:20:00,36.59,36.59,36.54,36.54,57500.0,27.7459,27.7459,27.708,27.708,57500.0
2013-01-28 15:25:00,36.54,36.69,36.51,36.68,168400.0,27.708,27.8217,27.6852,27.8141,168400.0
2013-01-28 15:30:00,36.68,36.68,36.54,36.55,205500.0,27.8141,27.8141,27.708,27.7156,205500.0
2013-01-28 15:35:00,36.54,36.56,36.49,36.56,143500.0,27.708,27.7232,27.6701,27.7232,143500.0
2013-01-28 15:40:00,36.56,36.56,36.46,36.49,108200.0,27.7232,27.7232,27.6473,27.6701,108200.0
2013-01-28 15:45:00,36.47,36.48,36.4,36.44,154200.0,27.6549,27.6625,27.6018,27.6322,154200.0
2013-01-28 15:50:00,36.44,36.48,36.4,36.46,162900.0,27.6322,27.6625,27.6018,27.6473,162900.0
2013-01-28 15:55:00,36.47,36.55,36.46,36.47,380800.0,27.6549,27.7156,27.6473,27.6549,380800.0
2013-01-29 09:30:00,36.47,36.57,36.43,36.55,48200.0,27.6549,27.7307,27.6246,27.7156,48200.0
2013-01-29 09:35:00,36.53,36.54,36.47,36.48,30900.0,27.7004,27.708,27.6549,27.6625,30900.0
2013-01-29 09:40:00,36.47,36.56,36.39,36.56,54100.0,27.6549,27.7232,27.5942,27.7232,54100.0
2013-01-29 09:45:00,36.55,36.57,36.49,36.56,26000.0,27.7156,27.7307,27.6701,27.7232,26000.0
2013-01-29 09:50:00,36.56,36.56,36.52,36.53,13500.0,27.7232,27.7232,27.6928,27.7004,13500.0
2013-01-29 09:55:00,36.52,36.62,36.52,36.61,33600.0,27.6928,27.7686,27.6928,27.7611,33600.0
2013-01-29 10:00:00,36.61,36.62,36.5,36.56,46500.0,27.7611,27.7686,27.6777,27.7232,46500.0
2013-01-29 10:05:00,36.55,36.58,36.54,36.57,33400.0,27.7156,27.7383,27.708,27.7307,33400.0
2013-01-29 10:10:00,36.57,36.6,36.57,36.6,20900.0,27.7307,27.7535,27.7307,27.7535,20900.0
2013-01-29 10:15:00,36.59,36.62,36.59,36.6,24800.0,27.7459,27.7686,27.7459,27.7535,24800.0
2013-01-29 10:20:00,36.61,36.62,36.6,36.61,19200.0,27.7611,27.7686,27.7535,27.7611,19200.0
2013-01-29 10:25:00,36.6,36.64,36.57,36.58,22300.0,27.7535,27.7838,27.7307,27.7383,22300.0
2013-01-29 10:30:00,36.57,36.59,36.54,36.59,24300.0,27.7307,27.7459,27.708,27.7459,24300.0
2013-01-29 10:35:00,36.59,36.59,36.57,36.58,17000.0,27.7459,27.7459,27.7307,27.7383,17000.0
2013-01-29 10:40:00,36.58,36.62,36.57,36.6,31900.0,27.7383,27.7686,27.7307,27.7535,31900.0
2013-01-29 10:45:00,36.6,36.69,36.59,36.62,53500.0,27.7535,27.8217,27.7459,27.7686,53500.0
2013-01-29 10:50:00,36.62,36.62,36.54,36.54,20400.0,27.7686,27.7686,27.708,27.708,20400.0
2013-01-29 10:55:00,36.54,36.58,36.53,36.53,49800.0,27.708,27.7383,27.7004,27.7004,49800.0
2013-01-29 11:00:00,36.53,36.56,36.52,36.56,18700.0,27.7004,27.7232,27.6928,27.7232,18700.0
2013-01-29 11:05:00,36.57,36.58,36.55,36.56,19700.0,27.7307,27.7383,27.7156,27.7232,19700.0
2013-01-29 11:10:00,36.55,36.56,36.53,36.54,14600.0,27.7156,27.7232,27.7004,27.708,14600.0
2013-01-29 11:15:00,36.53,36.54,36.51,36.52,17400.0,27.7004,27.708,27.6852,27.6928,17400.0
2013-01-29 11:20:00,36.52,36.55,36.47,36.49,37900.0,27.6928,27.7156,27.6549,27.6701,37900.0
2013-01-29 11:25:00,36.48,36.48,36.44,36.46,22900.0,27.6625,27.6625,27.6322,27.6473,22900.0
2013-01-29 11:30:00,36.47,36.47,36.4,36.41,37100.0,27.6549,27.6549,27.6018,27.6094,37100.0
2013-01-29 11:35:00,36.4,36.44,36.39,36.43,21600.0,27.6018,27.6322,27.5942,27.6246,21600.0
2013-01-29 11:40:00,36.44,36.44,36.4,36.44,14000.0,27.6322,27.6322,27.6018,27.6322,14000.0
2013-01-29 11:45:00,36.44,36.44,36.42,36.43,14000.0,27.6322,27.6322,27.617,27.6246,14000.0
2013-01-29 11:50:00,36.44,36.45,36.43,36.44,16500.0,27.6322,27.6397,27.6246,27.6322,16500.0
2013-01-29 11:55:00,36.43,36.44,36.39,36.4,35800.0,27.6246,27.6322,27.5942,27.6018,35800.0
2013-01-29 12:00:00,36.41,36.41,36.36,36.36,13500.0,27.6094,27.6094,27.5715,27.5715,13500.0
2013-01-29 12:05:00,36.37,36.41,36.35,36.4,20400.0,27.5791,27.6094,27.5639,27.6018,20400.0
2013-01-29 12:10:00,36.41,36.43,36.4,36.41,12100.0,27.6094,27.6246,27.6018,27.6094,12100.0
2013-01-29 12:15:00,36.42,36.42,36.41,36.41,12200.0,27.617,27.617,27.6094,27.6094,12200.0
2013-01-29 12:20:00,36.41,36.42,36.38,36.41,19400.0,27.6094,27.617,27.5867,27.6094,19400.0
2013-01-29 12:25:00,36.42,36.42,36.4,36.4,7200.0,27.617,27.617,27.6018,27.6018,7200.0
2013-01-29 12:30:00,36.4,36.41,36.38,36.39,13500.0,27.6018,27.6094,27.5867,27.5942,13500.0
2013-01-29 12:35:00,36.38,36.45,36.37,36.44,278500.0,27.5867,27.6397,27.5791,27.6322,278500.0
2013-01-29 12:40:00,36.44,36.45,36.42,36.42,22300.0,27.6322,27.6397,27.617,27.617,22300.0
2013-01-29 12:45:00,36.42,36.44,36.42,36.43,24400.0,27.617,27.6322,27.617,27.6246,24400.0
2013-01-29 12:50:00,36.44,36.45,36.42,36.43,24500.0,27.6322,27.6397,27.617,27.6246,24500.0
2013-01-29 12:55:00,36.43,36.43,36.42,36.42,9200.0,27.6246,27.6246,27.617,27.617,9200.0
2013-01-29 13:00:00,36.43,36.43,36.42,36.42,17400.0,27.6246,27.6246,27.617,27.617,17400.0
2013-01-29 13:05:00,36.43,36.43,36.4,36.4,18700.0,27.6246,27.6246,27.6018,27.6018,18700.0
2013-01-29 13:10:00,36.4,36.41,36.4,36.41,18900.0,27.6018,27.6094,27.6018,27.6094,18900.0
2013-01-29 13:15:00,36.41,36.41,36.4,36.41,9000.0,27.6094,27.6094,27.6018,27.6094,9000.0
2013-01-29 13:20:00,36.4,36.42,36.4,36.42,29800.0,27.6018,27.617,27.6018,27.617,29800.0
2013-01-29 13:25:00,36.41,36.41,36.38,36.39,26100.0,27.6094,27.6094,27.5867,27.5942,26100.0
2013-01-29 13:30:00,36.39,36.4,36.39,36.4,38400.0,27.5942,27.6018,27.5942,27.6018,38400.0
2013-01-29 13:35:00,36.4,36.4,36.39,36.4,17400.0,27.6018,27.6018,27.5942,27.6018,17400.0
2013-01-29 13:40:00,36.4,36.4,36.39,36.4,23300.0,27.6018,27.6018,27.5942,27.6018,23300.0
2013-01-29 13:45:00,36.4,36.4,36.36,36.37,40500.0,27.6018,27.6018,27.5715,27.5791,40500.0
2013-01-29 13:50:00,36.37,36.39,36.36,36.39,37300.0,27.5791,27.5942,27.5715,27.5942,37300.0
2013-01-29 13:55:00,36.39,36.41,36.39,36.4,35600.0,27.5942,27.6094,27.5942,27.6018,35600.0
2013-01-29 14:00:00,36.4,36.41,36.4,36.4,14600.0,27.6018,27.6094,27.6018,27.6018,14600.0
2013-01-29 14:05:00,36.41,36.41,36.39,36.4,44200.0,27.6094,27.6094,27.5942,27.6018,44200.0
2013-01-29 14:10:00,36.4,36.42,36.39,36.4,54500.0,27.6018,27.617,27.5942,27.6018,54500.0
2013-01-29 14:15:00,36.39,36.41,36.39,36.41,37200.0,27.5942,27.6094,27.5942,27.6094,37200.0
2013-01-29 14:20:00,36.41,36.41,36.39,36.4,57600.0,27.6094,27.6094,27.5942,27.6018,57600.0
2013-01-29 14:25:00,36.4,36.4,36.37,36.39,41100.0,27.6018,27.6018,27.5791,27.5942,41100.0
2013-01-29 14:30:00,36.38,36.39,36.38,36.39,16900.0,27.5867,27.5942,27.5867,27.5942,16900.0
2013-01-29 14:35:00,36.38,36.39,36.36,36.37,46800.0,27.5867,27.5942,27.5715,27.5791,46800.0
2013-01-29 14:40:00,36.37,36.37,36.35,36.35,15400.0,27.5791,27.5791,27.5639,27.5639,15400.0
2013-01-29 14:45:00,36.36,36.36,36.35,36.35,14900.0,27.5715,27.5715,27.5639,27.5639,14900.0
2013-01-29 14:50:00,36.35,36.36,36.34,36.34,18600.0,27.5639,27.5715,27.5563,27.5563,18600.0
2013-01-29 14:55:00,36.34,36.35,36.34,36.35,21800.0,27.5563,27.5639,27.5563,27.5639,21800.0
2013-01-29 15:00:00,36.35,36.4,36.34,36.4,38700.0,27.5639,27.6018,27.5563,27.6018,38700.0
2013-01-29 15:05:00,36.4,36.4,36.38,36.38,35600.0,27.6018,27.6018,27.5867,27.5867,35600.0
2013-01-29 15:10:00,36.39,36.39,36.38,36.39,32100.0,27.5942,27.5942,27.5867,27.5942,32100.0
2013-01-29 15:15:00,36.39,36.39,36.38,36.39,28200.0,27.5942,27.5942,27.5867,27.5942,28200.0
2013-01-29 15:20:00,36.39,36.39,36.38,36.39,47700.0,27.5942,27.5942,27.5867,27.5942,47700.0
2013-01-29 15:25:00,36.38,36.39,36.38,36.38,29700.0,27.5867,27.5942,27.5867,27.5867,29700.0
2013-01-29 15:30:00,36.38,36.39,36.36,36.37,74500.0,27.5867,27.5942,27.5715,27.5791,74500.0
2013-01-29 15:35:00,36.37,36.37,36.36,36.37,82300.0,27.5791,27.5791,27.5715,27.5791,82300.0
2013-01-29 15:40:00,36.37,36.37,36.32,36.33,72600.0,27.5791,27.5791,27.5412,27.5487,72600.0
2013-01-29 15:45:00,36.33,36.33,36.29,36.33,129400.0,27.5487,27.5487,27.5184,27.5487,129400.0
2013-01-29 15:50:00,36.32,36.37,36.32,36.34,77300.0,27.5412,27.5791,27.5412,27.5563,77300.0
2013-01-29 15:55:00,36.34,36.35,36.31,36.32,327000.0,27.5563,27.5639,27.5336,27.5412,327000.0
2013-01-30 09:30:00,36.37,36.37,36.15,36.34,51300.0,27.5791,27.5791,27.4123,27.5563,51300.0
2013-01-30 09:35:00,36.35,36.43,36.33,36.37,70000.0,27.5639,27.6246,27.5487,27.5791,70000.0
2013-01-30 09:40:00,36.39,36.41,36.2,36.25,121900.0,27.5942,27.6094,27.4502,27.4881,121900.0
2013-01-30 09:45:00,36.25,36.26,36.19,36.21,18600.0,27.4881,27.4957,27.4426,27.4577,18600.0
2013-01-30 09:50:00,36.22,36.24,36.16,36.19,14600.0,27.4653,27.4805,27.4198,27.4426,14600.0
2013-01-30 09:55:00,36.19,36.22,36.13,36.13,15100.0,27.4426,27.4653,27.3971,27.3971,15100.0
2013-01-30 10:00:00,36.13,36.16,36.11,36.16,25300.0,27.3971,27.4198,27.3819,27.4198,25300.0
2013-01-30 10:05:00,36.16,36.17,36.14,36.15,53800.0,27.4198,27.4274,27.4047,27.4123,53800.0
2013-01-30 10:10:00,36.16,36.17,36.14,36.14,22500.0,27.4198,27.4274,27.4047,27.4047,22500.0
2013-01-30 10:15:00,36.14,36.22,36.09,36.09,232900.0,27.4047,27.4653,27.3668,27.3668,232900.0
2013-01-30 10:20:00,36.09,36.11,36.0,36.11,124400.0,27.3668,27.3819,27.2985,27.3819,124400.0
2013-01-30 10:25:00,36.12,36.21,36.11,36.21,13200.0,27.3895,27.4577,27.3819,27.4577,13200.0
2013-01-30 10:30:00,36.2,36.25,36.17,36.2,43500.0,27.4502,27.4881,27.4274,27.4502,43500.0
2013-01-30 10:35:00,36.2,36.2,36.18,36.19,28900.0,27.4502,27.4502,27.435,27.4426,28900.0
2013-01-30 10:40:00,36.18,36.2,36.17,36.2,24300.0,27.435,27.4502,27.4274,27.4502,24300.0
2013-01-30 10:45:00,36.2,36.26,36.2,36.23,20300.0,27.4502,27.4957,27.4502,27.4729,20300.0
2013-01-30 10:50:00,36.22,36.22,36.2,36.22,16100.0,27.4653,27.4653,27.4502,27.4653,16100.0
2013-01-30 10:55:00,36.22,36.23,36.11,36.12,29700.0,27.4653,27.4729,27.3819,27.3895,29700.0
2013-01-30 11:00:00,36.13,36.17,36.13,36.15,26300.0,27.3971,27.4274,27.3971,27.4123,26300.0
2013-01-30 11:05:00,36.14,36.16,36.12,36.13,40500.0,27.4047,27.4198,27.3895,27.3971,40500.0
2013-01-30 11:10:00,36.14,36.16,36.12,36.15,19100.0,27.4047,27.4198,27.3895,27.4123,19100.0
2013-01-30 11:15:00,36.15,36.18,36.14,36.16,38500.0,27.4123,27.435,27.4047,27.4198,38500.0
2013-01-30 11:20:00,36.15,36.17,36.15,36.15,11900.0,27.4123,27.4274,27.4123,27.4123,11900.0
2013-01-30 11:25:00,36.16,36.18,36.15,36.17,10000.0,27.4198,27.435,27.4123,27.4274,10000.0
2013-01-30 11:30:00,36.17,36.18,36.16,36.16,10600.0,27.4274,27.435,27.4198,27.4198,10600.0
2013-01-30 11:35:00,36.16,36.18,36.14,36.15,25200.0,27.4198,27.435,27.4047,27.4123,25200.0
2013-01-30 11:40:00,36.15,36.16,36.14,36.15,18600.0,27.4123,27.4198,27.4047,27.4123,18600.0
2013-01-30 11:45:00,36.16,36.18,36.15,36.17,23100.0,27.4198,27.435,27.4123,27.4274,23100.0
2013-01-30 11:50:00,36.17,36.17,36.11,36.11,47800.0,27.4274,27.4274,27.3819,27.3819,47800.0
2013-01-30 11:55:00,36.11,36.12,36.11,36.12,6200.0,27.3819,27.3895,27.3819,27.3895,6200.0
2013-01-30 12:00:00,36.11,36.11,36.09,36.11,38700.0,27.3819,27.3819,27.3668,27.3819,38700.0
2013-01-30 12:05:00,36.1,36.11,36.03,36.05,32100.0,27.3743,27.3819,27.3213,27.3364,32100.0
2013-01-30 12:10:00,36.06,36.09,36.03,36.05,97800.0,27.344,27.3668,27.3213,27.3364,97800.0
2013-01-30 12:15:00,36.05,36.1,36.05,36.09,71800.0,27.3364,27.3743,27.3364,27.3668,71800.0
2013-01-30 12:20:00,36.09,36.11,36.09,36.1,43500.0,27.3668,27.3819,27.3668,27.3743,43500.0
2013-01-30 12:25:00,36.11,36.11,36.01,36.04,36400.0,27.3819,27.3819,27.3061,27.3288,36400.0
2013-01-30 12:30:00,36.05,36.06,36.03,36.03,18100.0,27.3364,27.344,27.3213,27.3213,18100.0
2013-01-30 12:35:00,36.04,36.04,36.02,36.03,30300.0,27.3288,27.3288,27.3137,27.3213,30300.0
2013-01-30 12:40:00,36.03,36.05,36.03,36.04,33200.0,27.3213,27.3364,27.3213,27.3288,33200.0
2013-01-30 12:45:00,36.04,36.07,36.04,36.07,12400.0,27.3288,27.3516,27.3288,27.3516,12400.0
2013-01-30 12:50:00,36.08,36.09,36.07,36.09,20400.0,27.3592,27.3668,27.3516,27.3668,20400.0
2013-01-30 12:55:00,36.09,36.1,36.09,36.09,5100.0,27.3668,27.3743,27.3668,27.3668,5100.0
2013-01-30 13:00:00,36.1,36.1,36.08,36.09,13000.0,27.3743,27.3743,27.3592,27.3668,13000.0
2013-01-30 13:05:00,36.09,36.11,36.08,36.11,12900.0,27.3668,27.3819,27.3592,27.3819,12900.0
2013-01-30 13:10:00,36.11,36.17,36.11,36.17,14000.0,27.3819,27.4274,27.3819,27.4274,14000.0
2013-01-30 13:15:00,36.18,36.19,36.14,36.14,14300.0,27.435,27.4426,27.4047,27.4047,14300.0
2013-01-30 13:20:00,36.14,36.15,36.14,36.15,1800.0,27.4047,27.4123,27.4047,27.4123,1800.0
2013-01-30 13:25:00,36.15,36.16,36.14,36.16,14600.0,27.4123,27.4198,27.4047,27.4198,14600.0
2013-01-30 13:30:00,36.16,36.16,36.15,36.16,7800.0,27.4198,27.4198,27.4123,27.4198,7800.0
2013-01-30 13:35:00,36.16,36.16,36.15,36.15,6800.0,27.4198,27.4198,27.4123,27.4123,6800.0
2013-01-30 13:40:00,36.16,36.16,36.12,36.12,15600.0,27.4198,27.4198,27.3895,27.3895,15600.0
2013-01-30 13:45:00,36.13,36.13,36.05,36.05,32300.0,27.3971,27.3971,27.3364,27.3364,32300.0
2013-01-30 13:50:00,36.05,36.06,36.05,36.05,5600.0,27.3364,27.344,27.3364,27.3364,5600.0
2013-01-30 13:55:00,36.05,36.06,36.05,36.06,21800.0,27.3364,27.344,27.3364,27.344,21800.0
2013-01-30 14:00:00,36.05,36.06,36.04,36.05,26100.0,27.3364,27.344,27.3288,27.3364,26100.0
2013-01-30 14:05:00,36.05,36.06,36.04,36.04,15800.0,27.3364,27.344,27.3288,27.3288,15800.0
2013-01-30 14:10:00,36.04,36.05,35.97,35.98,45400.0,27.3288,27.3364,27.2758,27.2833,45400.0
2013-01-30 14:15:00,35.99,36.02,35.96,35.97,121400.0,27.2909,27.3137,27.2682,27.2758,121400.0
2013-01-30 14:20:00,35.97,35.98,35.94,35.95,25100.0,27.2758,27.2833,27.253,27.2606,25100.0
2013-01-30 14:25:00,35.96,36.0,35.9,35.93,99900.0,27.2682,27.2985,27.2227,27.2454,99900.0
2013-01-30 14:30:00,35.93,35.94,35.91,35.94,33100.0,27.2454,27.253,27.2303,27.253,33100.0
2013-01-30 14:35:00,35.94,35.98,35.93,35.98,62900.0,27.253,27.2833,27.2454,27.2833,62900.0
2013-01-30 14:40:00,35.98,36.0,35.98,36.0,16800.0,27.2833,27.2985,27.2833,27.2985,16800.0
2013-01-30 14:45:00,35.99,36.0,35.9,35.93,50300.0,27.2909,27.2985,27.2227,27.2454,50300.0
2013-01-30 14:50:00,35.93,35.95,35.92,35.95,26900.0,27.2454,27.2606,27.2378,27.2606,26900.0
2013-01-30 14:55:00,35.95,36.0,35.95,36.0,24200.0,27.2606,27.2985,27.2606,27.2985,24200.0
2013-01-30 15:00:00,36.0,36.0,35.99,36.0,120400.0,27.2985,27.2985,27.2909,27.2985,120400.0
2013-01-30 15:05:00,35.99,36.0,35.99,36.0,21500.0,27.2909,27.2985,27.2909,27.2985,21500.0
2013-01-30 15:10:00,36.0,36.0,35.96,35.96,40700.0,27.2985,27.2985,27.2682,27.2682,40700.0
2013-01-30 15:15:00,35.97,36.0,35.96,36.0,53800.0,27.2758,27.2985,27.2682,27.2985,53800.0
2013-01-30 15:20:00,36.0,36.0,35.99,36.0,12400.0,27.2985,27.2985,27.2909,27.2985,12400.0
2013-01-30 15:25:00,35.99,36.0,35.99,36.0,13000.0,27.2909,27.2985,27.2909,27.2985,13000.0
2013-01-30 15:30:00,36.0,36.05,35.99,36.01,189200.0,27.2985,27.3364,27.2909,27.3061,189200.0
2013-01-30 15:35:00,36.01,36.04,36.01,36.04,44100.0,27.3061,27.3288,27.3061,27.3288,44100.0
2013-01-30 15:40:00,36.04,36.1,36.03,36.08,59400.0,27.3288,27.3743,27.3213,27.3592,59400.0
2013-01-30 15:45:00,36.08,36.12,36.06,36.1,185500.0,27.3592,27.3895,27.344,27.3743,185500.0
2013-01-30 15:50:00,36.1,36.1,36.07,36.09,100100.0,27.3743,27.3743,27.3516,27.3668,100100.0
2013-01-30 15:55:00,36.08,36.09,36.03,36.05,209800.0,27.3592,27.3668,27.3213,27.3364,209800.0
2013-01-31 09:30:00,36.14,36.14,35.95,36.06,32800.0,27.4047,27.4047,27.2606,27.344,32800.0
2013-01-31 09:35:00,36.07,36.16,36.07,36.14,24400.0,27.3516,27.4198,27.3516,27.4047,24400.0
2013-01-31 09:40:00,36.14,36.15,36.0,36.01,28600.0,27.4047,27.4123,27.2985,27.3061,28600.0
2013-01-31 09:45:00,36.0,36.05,35.99,36.01,26800.0,27.2985,27.3364,27.2909,27.3061,26800.0
2013-01-31 09:50:00,36.01,36.03,35.96,36.01,75500.0,27.3061,27.3213,27.2682,27.3061,75500.0
2013-01-31 09:55:00,36.01,36.04,36.0,36.0,27400.0,27.3061,27.3288,27.2985,27.2985,27400.0
2013-01-31 10:00:00,36.0,36.02,35.98,35.98,31000.0,27.2985,27.3137,27.2833,27.2833,31000.0
2013-01-31 10:05:00,36.0,36.07,35.99,36.05,14900.0,27.2985,27.3516,27.2909,27.3364,14900.0
2013-01-31 10:10:00,36.05,36.13,36.05,36.11,21500.0,27.3364,27.3971,27.3364,27.3819,21500.0
2013-01-31 10:15:00,36.12,36.23,36.11,36.21,36200.0,27.3895,27.4729,27.3819,27.4577,36200.0
2013-01-31 10:20:00,36.21,36.22,36.16,36.16,24300.0,27.4577,27.4653,27.4198,27.4198,24300.0
2013-01-31 10:25:00,36.15,36.17,36.09,36.15,86800.0,27.4123,27.4274,27.3668,27.4123,86800.0
2013-01-31 10:30:00,36.14,36.14,36.11,36.14,16500.0,27.4047,27.4047,27.3819,27.4047,16500.0
2013-01-31 10:35:00,36.13,36.13,35.98,35.99,23400.0,27.3971,27.3971,27.2833,27.2909,23400.0
2013-01-31 10:40:00,35.98,36.03,35.97,36.03,18400.0,27.2833,27.3213,27.2758,27.3213,18400.0
2013-01-31 10:45:00,36.03,36.06,36.03,36.04,15100.0,27.3213,27.344,27.3213,27.3288,15100.0
2013-01-31 10:50:00,36.03,36.04,36.0,36.04,54500.0,27.3213,27.3288,27.2985,27.3288,54500.0
2013-01-31 10:55:00,36.04,36.08,36.04,36.06,16000.0,27.3288,27.3592,27.3288,27.344,16000.0
2013-01-31 11:00:00,36.05,36.05,36.01,36.04,14500.0,27.3364,27.3364,27.3061,27.3288,14500.0
2013-01-31 11:05:00,36.03,36.04,36.02,36.02,8700.0,27.3213,27.3288,27.3137,27.3137,8700.0
2013-01-31 11:10:00,36.01,36.01,35.97,35.97,5800.0,27.3061,27.3061,27.2758,27.2758,5800.0
2013-01-31 11:15:00,35.98,36.02,35.97,36.02,10600.0,27.2833,27.3137,27.2758,27.3137,10600.0
2013-01-31 11:20:00,36.02,36.09,36.02,36.08,43900.0,27.3137,27.3668,27.3137,27.3592,43900.0
2013-01-31 11:25:00,36.08,36.11,36.08,36.09,9200.0,27.3592,27.3819,27.3592,27.3668,9200.0
2013-01-31 11:30:00,36.08,36.08,36.03,36.04,18200.0,27.3592,27.3592,27.3213,27.3288,18200.0
2013-01-31 11:35:00,36.03,36.08,36.03,36.06,19000.0,27.3213,27.3592,27.3213,27.344,19000.0
2013-01-31 11:40:00,36.06,36.09,36.04,36.09,15600.0,27.344,27.3668,27.3288,27.3668,15600.0
2013-01-31 11:45:00,36.09,36.11,36.09,36.11,15500.0,27.3668,27.3819,27.3668,27.3819,15500.0
2013-01-31 11:50:00,36.12,36.13,36.11,36.11,17200.0,27.3895,27.3971,27.3819,27.3819,17200.0
2013-01-31 11:55:00,36.11,36.12,36.09,36.09,13200.0,27.3819,27.3895,27.3668,27.3668,13200.0
2013-01-31 12:00:00,36.09,36.1,36.09,36.09,9800.0,27.3668,27.3743,27.3668,27.3668,9800.0
2013-01-31 12:05:00,36.08,36.09,36.05,36.05,12700.0,27.3592,27.3668,27.3364,27.3364,12700.0
2013-01-31 12:10:00,36.05,36.06,36.05,36.06,10700.0,27.3364,27.344,27.3364,27.344,10700.0
2013-01-31 12:15:00,36.05,36.1,36.05,36.1,34700.0,27.3364,27.3743,27.3364,27.3743,34700.0
2013-01-31 12:20:00,36.1,36.11,36.09,36.11,12500.0,27.3743,27.3819,27.3668,27.3819,12500.0
2013-01-31 12:25:00,36.11,36.12,36.08,36.09,30700.0,27.3819,27.3895,27.3592,27.3668,30700.0
2013-01-31 12:30:00,36.08,36.09,36.07,36.08,18100.0,27.3592,27.3668,27.3516,27.3592,18100.0
2013-01-31 12:35:00,36.08,36.08,36.07,36.08,13900.0,27.3592,27.3592,27.3516,27.3592,13900.0
2013-01-31 12:40:00,36.08,36.09,36.07,36.09,12400.0,27.3592,27.3668,27.3516,27.3668,12400.0
2013-01-31 12:45:00,36.08,36.1,36.08,36.09,26300.0,27.3592,27.3743,27.3592,27.3668,26300.0
2013-01-31 12:50:00,36.09,36.1,36.08,36.09,23400.0,27.3668,27.3743,27.3592,27.3668,23400.0
2013-01-31 12:55:00,36.09,36.09,36.06,36.06,22800.0,27.3668,27.3668,27.344,27.344,22800.0
2013-01-31 13:00:00,36.07,36.07,36.06,36.07,5500.0,27.3516,27.3516,27.344,27.3516,5500.0
2013-01-31 13:05:00,36.07,36.07,36.06,36.07,12700.0,27.3516,27.3516,27.344,27.3516,12700.0
2013-01-31 13:10:00,36.06,36.06,36.04,36.04,16700.0,27.344,27.344,27.3288,27.3288,16700.0
2013-01-31 13:15:00,36.04,36.04,36.03,36.04,8700.0,27.3288,27.3288,27.3213,27.3288,8700.0
2013-01-31 13:20:00,36.04,36.05,36.03,36.05,18500.0,27.3288,27.3364,27.3213,27.3364,18500.0
2013-01-31 13:25:00,36.04,36.06,36.04,36.06,22600.0,27.3288,27.344,27.3288,27.344,22600.0
2013-01-31 13:30:00,36.06,36.06,36.05,36.05,17300.0,27.344,27.344,27.3364,27.3364,17300.0
2013-01-31 13:35:00,36.05,36.06,36.05,36.06,18900.0,27.3364,27.344,27.3364,27.344,18900.0
2013-01-31 13:40:00,36.05,36.15,36.05,36.15,27600.0,27.3364,27.4123,27.3364,27.4123,27600.0
2013-01-31 13:45:00,36.15,36.2,36.15,36.2,28500.0,27.4123,27.4502,27.4123,27.4502,28500.0
2013-01-31 13:50:00,36.2,36.24,36.19,36.22,34000.0,27.4502,27.4805,27.4426,27.4653,34000.0
2013-01-31 13:55:00,36.22,36.22,36.2,36.21,21900.0,27.4653,27.4653,27.4502,27.4577,21900.0
2013-01-31 14:00:00,36.21,36.21,36.2,36.21,19400.0,27.4577,27.4577,27.4502,27.4577,19400.0
2013-01-31 14:05:00,36.21,36.21,36.17,36.17,29400.0,27.4577,27.4577,27.4274,27.4274,29400.0
2013-01-31 14:10:00,36.17,36.18,36.12,36.13,24800.0,27.4274,27.435,27.3895,27.3971,24800.0
2013-01-31 14:15:00,36.12,36.18,36.12,36.18,17500.0,27.3895,27.435,27.3895,27.435,17500.0
2013-01-31 14:20:00,36.18,36.18,36.17,36.18,15600.0,27.435,27.435,27.4274,27.435,15600.0
2013-01-31 14:25:00,36.18,36.18,36.17,36.18,42300.0,27.435,27.435,27.4274,27.435,42300.0
2013-01-31 14:30:00,36.17,36.21,36.17,36.21,27900.0,27.4274,27.4577,27.4274,27.4577,27900.0
2013-01-31 14:35:00,36.22,36.23,36.18,36.18,43200.0,27.4653,27.4729,27.435,27.435,43200.0
2013-01-31 14:40:00,36.18,36.19,36.16,36.16,21400.0,27.435,27.4426,27.4198,27.4198,21400.0
2013-01-31 14:45:00,36.16,36.17,36.16,36.16,16300.0,27.4198,27.4274,27.4198,27.4198,16300.0
2013-01-31 14:50:00,36.16,36.17,36.16,36.16,19000.0,27.4198,27.4274,27.4198,27.4198,19000.0
2013-01-31 14:55:00,36.16,36.18,36.16,36.18,50200.0,27.4198,27.435,27.4198,27.435,50200.0
2013-01-31 15:00:00,36.18,36.21,36.18,36.2,51800.0,27.435,27.4577,27.435,27.4502,51800.0
2013-01-31 15:05:00,36.2,36.24,36.19,36.24,44300.0,27.4502,27.4805,27.4426,27.4805,44300.0
2013-01-31 15:10:00,36.24,36.25,36.23,36.25,31100.0,27.4805,27.4881,27.4729,27.4881,31100.0
2013-01-31 15:15:00,36.25,36.26,36.24,36.26,67900.0,27.4881,27.4957,27.4805,27.4957,67900.0
2013-01-31 15:20:00,36.26,36.28,36.24,36.25,60100.0,27.4957,27.5108,27.4805,27.4881,60100.0
2013-01-31 15:25:00,36.25,36.25,36.23,36.24,40400.0,27.4881,27.4881,27.4729,27.4805,40400.0
2013-01-31 15:30:00,36.23,36.26,36.23,36.24,80600.0,27.4729,27.4957,27.4729,27.4805,80600.0
2013-01-31 15:35:00,36.24,36.28,36.23,36.28,90600.0,27.4805,27.5108,27.4729,27.5108,90600.0
2013-01-31 15:40:00,36.28,36.3,36.27,36.27,100900.0,27.5108,27.526,27.5032,27.5032,100900.0
2013-01-31 15:45:00,36.27,36.29,36.25,36.27,158200.0,27.5032,27.5184,27.4881,27.5032,158200.0
2013-01-31 15:50:00,36.27,36.36,36.26,36.36,143200.0,27.5032,27.5715,27.4957,27.5715,143200.0
2013-01-31 15:55:00,36.35,36.43,36.35,36.39,690300.0,27.5639,27.6246,27.5639,27.5942,690300.0
2013-02-01 09:30:00,36.55,36.55,36.43,36.43,52700.0,27.7156,27.7156,27.6246,27.6246,52700.0
2013-02-01 09:35:00,36.46,36.5,36.46,36.48,10600.0,27.6473,27.6777,27.6473,27.6625,10600.0
2013-02-01 09:40:00,36.49,36.53,36.4,36.44,106800.0,27.6701,27.7004,27.6018,27.6322,106800.0
2013-02-01 09:45:00,36.44,36.44,36.35,36.41,29900.0,27.6322,27.6322,27.5639,27.6094,29900.0
2013-02-01 09:50:00,36.41,36.47,36.39,36.41,62100.0,27.6094,27.6549,27.5942,27.6094,62100.0
2013-02-01 09:55:00,36.41,36.47,36.35,36.35,21300.0,27.6094,27.6549,27.5639,27.5639,21300.0
2013-02-01 10:00:00,36.36,36.45,36.36,36.43,38100.0,27.5715,27.6397,27.5715,27.6246,38100.0
2013-02-01 10:05:00,36.45,36.46,36.42,36.42,45800.0,27.6397,27.6473,27.617,27.617,45800.0
2013-02-01 10:10:00,36.43,36.43,36.36,36.38,23700.0,27.6246,27.6246,27.5715,27.5867,23700.0
2013-02-01 10:15:00,36.39,36.4,36.36,36.38,82300.0,27.5942,27.6018,27.5715,27.5867,82300.0
2013-02-01 10:20:00,36.38,36.4,36.36,36.37,20900.0,27.5867,27.6018,27.5715,27.5791,20900.0
2013-02-01 10:25:00,36.36,36.36,36.26,36.27,22700.0,27.5715,27.5715,27.4957,27.5032,22700.0
2013-02-01 10:30:00,36.27,36.29,36.25,36.26,14100.0,27.5032,27.5184,27.4881,27.4957,14100.0
2013-02-01 10:35:00,36.25,36.3,36.25,36.26,25300.0,27.4881,27.526,27.4881,27.4957,25300.0
2013-02-01 10:40:00,36.26,36.26,36.21,36.24,22000.0,27.4957,27.4957,27.4577,27.4805,22000.0
2013-02-01 10:45:00,36.24,36.27,36.19,36.25,160300.0,27.4805,27.5032,27.4426,27.4881,160300.0
2013-02-01 10:50:00,36.25,36.29,36.24,36.25,11700.0,27.4881,27.5184,27.4805,27.4881,11700.0
2013-02-01 10:55:00,36.25,36.31,36.25,36.31,33700.0,27.4881,27.5336,27.4881,27.5336,33700.0
2013-02-01 11:00:00,36.31,36.33,36.31,36.33,12600.0,27.5336,27.5487,27.5336,27.5487,12600.0
2013-02-01 11:05:00,36.33,36.34,36.31,36.32,19000.0,27.5487,27.5563,27.5336,27.5412,19000.0
2013-02-01 11:10:00,36.32,36.35,36.32,36.35,12100.0,27.5412,27.5639,27.5412,27.5639,12100.0
2013-02-01 11:15:00,36.35,36.36,36.33,36.34,43500.0,27.5639,27.5715,27.5487,27.5563,43500.0
2013-02-01 11:20:00,36.34,36.36,36.34,36.36,21900.0,27.5563,27.5715,27.5563,27.5715,21900.0
2013-02-01 11:25:00,36.36,36.37,36.34,36.37,59700.0,27.5715,27.5791,27.5563,27.5791,59700.0
2013-02-01 11:30:00,36.36,36.37,36.34,36.35,36200.0,27.5715,27.5791,27.5563,27.5639,36200.0
2013-02-01 11:35:00,36.34,36.36,36.33,36.35,56200.0,27.5563,27.5715,27.5487,27.5639,56200.0
2013-02-01 11:40:00,36.34,36.37,36.34,36.37,27500.0,27.5563,27.5791,27.5563,27.5791,27500.0
2013-02-01 11:45:00,36.37,36.37,36.36,36.37,9600.0,27.5791,27.5791,27.5715,27.5791,9600.0
2013-02-01 11:50:00,36.36,36.38,36.36,36.37,18600.0,27.5715,27.5867,27.5715,27.5791,18600.0
2013-02-01 11:55:00,36.37,36.38,36.33,36.37,30500.0,27.5791,27.5867,27.5487,27.5791,30500.0
2013-02-01 12:00:00,36.38,36.39,36.37,36.38,15700.0,27.5867,27.5942,27.5791,27.5867,15700.0
2013-02-01 12:05:00,36.38,36.38,36.36,36.37,8300.0,27.5867,27.5867,27.5715,27.5791,8300.0
2013-02-01 12:10:00,36.36,36.37,36.35,36.35,17700.0,27.5715,27.5791,27.5639,27.5639,17700.0
2013-02-01 12:15:00,36.36,36.36,36.31,36.31,17200.0,27.5715,27.5715,27.5336,27.5336,17200.0
2013-02-01 12:20:00,36.3,36.31,36.27,36.28,13800.0,27.526,27.5336,27.5032,27.5108,13800.0
2013-02-01 12:25:00,36.28,36.28,36.26,36.26,17200.0,27.5108,27.5108,27.4957,27.4957,17200.0
2013-02-01 12:30:00,36.27,36.28,36.26,36.26,57300.0,27.5032,27.5108,27.4957,27.4957,57300.0
2013-02-01 12:35:00,36.26,36.27,36.26,36.27,16900.0,27.4957,27.5032,27.4957,27.5032,16900.0
2013-02-01 12:40:00,36.26,36.29,36.26,36.29,27800.0,27.4957,27.5184,27.4957,27.5184,27800.0
2013-02-01 12:45:00,36.29,36.33,36.29,36.31,22200.0,27.5184,27.5487,27.5184,27.5336,22200.0
2013-02-01 12:50:00,36.31,36.35,36.31,36.35,19700.0,27.5336,27.5639,27.5336,27.5639,19700.0
2013-02-01 12:55:00,36.35,36.35,36.31,36.31,19100.0,27.5639,27.5639,27.5336,27.5336,19100.0
2013-02-01 13:00:00,36.31,36.31,36.27,36.27,9100.0,27.5336,27.5336,27.5032,27.5032,9100.0
2013-02-01 13:05:00,36.27,36.27,36.25,36.25,11000.0,27.5032,27.5032,27.4881,27.4881,11000.0
2013-02-01 13:10:00,36.25,36.25,36.24,36.25,22200.0,27.4881,27.4881,27.4805,27.4881,22200.0
2013-02-01 13:15:00,36.24,36.25,36.22,36.23,24800.0,27.4805,27.4881,27.4653,27.4729,24800.0
2013-02-01 13:20:00,36.22,36.23,36.22,36.22,7800.0,27.4653,27.4729,27.4653,27.4653,7800.0
2013-02-01 13:25:00,36.23,36.23,36.19,36.22,23700.0,27.4729,27.4729,27.4426,27.4653,23700.0
2013-02-01 13:30:00,36.22,36.25,36.22,36.25,13600.0,27.4653,27.4881,27.4653,27.4881,13600.0
2013-02-01 13:35:00,36.25,36.28,36.24,36.28,26200.0,27.4881,27.5108,27.4805,27.5108,26200.0
2013-02-01 13:40:00,36.28,36.29,36.27,36.28,10700.0,27.5108,27.5184,27.5032,27.5108,10700.0
2013-02-01 13:45:00,36.29,36.29,36.27,36.27,10100.0,27.5184,27.5184,27.5032,27.5032,10100.0
2013-02-01 13:50:00,36.28,36.28,36.27,36.27,4200.0,27.5108,27.5108,27.5032,27.5032,4200.0
2013-02-01 13:55:00,36.27,36.27,36.26,36.27,12100.0,27.5032,27.5032,27.4957,27.5032,12100.0
2013-02-01 14:00:00,36.27,36.28,36.26,36.26,16100.0,27.5032,27.5108,27.4957,27.4957,16100.0
2013-02-01 14:05:00,36.27,36.27,36.26,36.27,10600.0,27.5032,27.5032,27.4957,27.5032,10600.0
2013-02-01 14:10:00,36.26,36.27,36.26,36.27,23700.0,27.4957,27.5032,27.4957,27.5032,23700.0
2013-02-01 14:15:00,36.27,36.27,36.26,36.27,15300.0,27.5032,27.5032,27.4957,27.5032,15300.0
2013-02-01 14:20:00,36.27,36.28,36.26,36.28,23200.0,27.5032,27.5108,27.4957,27.5108,23200.0
2013-02-01 14:25:00,36.28,36.29,36.28,36.29,11000.0,27.5108,27.5184,27.5108,27.5184,11000.0
2013-02-01 14:30:00,36.28,36.29,36.27,36.27,13100.0,27.5108,27.5184,27.5032,27.5032,13100.0
2013-02-01 14:35:00,36.27,36.28,36.27,36.27,7900.0,27.5032,27.5108,27.5032,27.5032,7900.0
2013-02-01 14:40:00,36.28,36.3,36.27,36.3,14100.0,27.5108,27.526,27.5032,27.526,14100.0
2013-02-01 14:45:00,36.3,36.31,36.29,36.31,15800.0,27.526,27.5336,27.5184,27.5336,15800.0
2013-02-01 14:50:00,36.31,36.32,36.3,36.32,11800.0,27.5336,27.5412,27.526,27.5412,11800.0
2013-02-01 14:55:00,36.31,36.32,36.21,36.21,47800.0,27.5336,27.5412,27.4577,27.4577,47800.0
2013-02-01 15:00:00,36.22,36.24,36.2,36.21,37600.0,27.4653,27.4805,27.4502,27.4577,37600.0
2013-02-01 15:05:00,36.21,36.23,36.18,36.19,44400.0,27.4577,27.4729,27.435,27.4426,44400.0
2013-02-01 15:10:00,36.18,36.23,36.18,36.23,23700.0,27.435,27.4729,27.435,27.4729,23700.0
2013-02-01 15:15:00,36.22,36.23,36.2,36.2,19000.0,27.4653,27.4729,27.4502,27.4502,19000.0
2013-02-01 15:20:00,36.2,36.21,36.19,36.2,18700.0,27.4502,27.4577,27.4426,27.4502,18700.0
2013-02-01 15:25:00,36.2,36.2,36.18,36.2,27400.0,27.4502,27.4502,27.435,27.4502,27400.0
2013-02-01 15:30:00,36.2,36.23,36.19,36.23,25500.0,27.4502,27.4729,27.4426,27.4729,25500.0
2013-02-01 15:35:00,36.23,36.23,36.19,36.2,28500.0,27.4729,27.4729,27.4426,27.4502,28500.0
2013-02-01 15:40:00,36.19,36.24,36.19,36.24,22900.0,27.4426,27.4805,27.4426,27.4805,22900.0
2013-02-01 15:45:00,36.24,36.28,36.23,36.28,57600.0,27.4805,27.5108,27.4729,27.5108,57600.0
2013-02-01 15:50:00,36.28,36.28,36.27,36.28,50600.0,27.5108,27.5108,27.5032,27.5108,50600.0
2013-02-01 15:55:00,36.28,36.3,36.27,36.3,136200.0,27.5108,27.526,27.5032,27.526,136200.0
2013-02-04 09:30:00,36.14,36.3,36.11,36.24,55400.0,27.4047,27.526,27.3819,27.4805,55400.0
2013-02-04 09:35:00,36.23,36.3,36.19,36.2,17400.0,27.4729,27.526,27.4426,27.4502,17400.0
2013-02-04 09:40:00,36.19,36.2,36.09,36.19,25800.0,27.4426,27.4502,27.3668,27.4426,25800.0
2013-02-04 09:45:00,36.2,36.2,36.0,36.1,35800.0,27.4502,27.4502,27.2985,27.3743,35800.0
2013-02-04 09:50:00,36.11,36.22,36.11,36.12,24100.0,27.3819,27.4653,27.3819,27.3895,24100.0
2013-02-04 09:55:00,36.12,36.18,36.11,36.13,8900.0,27.3895,27.435,27.3819,27.3971,8900.0
2013-02-04 10:00:00,36.12,36.13,36.04,36.04,22300.0,27.3895,27.3971,27.3288,27.3288,22300.0
2013-02-04 10:05:00,36.04,36.11,36.03,36.1,10400.0,27.3288,27.3819,27.3213,27.3743,10400.0
2013-02-04 10:10:00,36.1,36.21,36.1,36.21,38700.0,27.3743,27.4577,27.3743,27.4577,38700.0
2013-02-04 10:15:00,36.22,36.23,36.14,36.14,10300.0,27.4653,27.4729,27.4047,27.4047,10300.0
2013-02-04 10:20:00,36.14,36.15,36.1,36.13,48600.0,27.4047,27.4123,27.3743,27.3971,48600.0
2013-02-04 10:25:00,36.13,36.18,36.12,36.18,12800.0,27.3971,27.435,27.3895,27.435,12800.0
2013-02-04 10:30:00,36.18,36.18,36.08,36.11,36700.0,27.435,27.435,27.3592,27.3819,36700.0
2013-02-04 10:35:00,36.11,36.13,36.1,36.13,8600.0,27.3819,27.3971,27.3743,27.3971,8600.0
2013-02-04 10:40:00,36.12,36.13,36.1,36.11,10700.0,27.3895,27.3971,27.3743,27.3819,10700.0
2013-02-04 10:45:00,36.12,36.16,36.12,36.15,24100.0,27.3895,27.4198,27.3895,27.4123,24100.0
2013-02-04 10:50:00,36.16,36.18,36.16,36.18,12400.0,27.4198,27.435,27.4198,27.435,12400.0
2013-02-04 10:55:00,36.17,36.18,36.1,36.11,19700.0,27.4274,27.435,27.3743,27.3819,19700.0
2013-02-04 11:00:00,36.11,36.13,36.07,36.13,24200.0,27.3819,27.3971,27.3516,27.3971,24200.0
2013-02-04 11:05:00,36.12,36.16,36.1,36.13,18000.0,27.3895,27.4198,27.3743,27.3971,18000.0
2013-02-04 11:10:00,36.12,36.14,36.12,36.14,8900.0,27.3895,27.4047,27.3895,27.4047,8900.0
2013-02-04 11:15:00,36.13,36.15,36.12,36.12,13100.0,27.3971,27.4123,27.3895,27.3895,13100.0
2013-02-04 11:20:00,36.13,36.18,36.1,36.18,36700.0,27.3971,27.435,27.3743,27.435,36700.0
2013-02-04 11:25:00,36.18,36.21,36.17,36.19,16900.0,27.435,27.4577,27.4274,27.4426,16900.0
2013-02-04 11:30:00,36.19,36.19,36.16,36.18,18100.0,27.4426,27.4426,27.4198,27.435,18100.0
2013-02-04 11:35:00,36.18,36.19,36.1,36.11,32400.0,27.435,27.4426,27.3743,27.3819,32400.0
2013-02-04 11:40:00,36.1,36.13,36.08,36.13,34400.0,27.3743,27.3971,27.3592,27.3971,34400.0
2013-02-04 11:45:00,36.14,36.18,36.14,36.18,14700.0,27.4047,27.435,27.4047,27.435,14700.0
2013-02-04 11:50:00,36.18,36.18,36.13,36.16,22800.0,27.435,27.435,27.3971,27.4198,22800.0
2013-02-04 11:55:00,36.15,36.16,36.07,36.08,25300.0,27.4123,27.4198,27.3516,27.3592,25300.0
2013-02-04 12:00:00,36.08,36.12,36.08,36.12,15000.0,27.3592,27.3895,27.3592,27.3895,15000.0
2013-02-04 12:05:00,36.12,36.13,36.09,36.11,19300.0,27.3895,27.3971,27.3668,27.3819,19300.0
2013-02-04 12:10:00,36.1,36.15,36.1,36.15,12900.0,27.3743,27.4123,27.3743,27.4123,12900.0
2013-02-04 12:15:00,36.15,36.15,36.12,36.12,5800.0,27.4123,27.4123,27.3895,27.3895,5800.0
2013-02-04 12:20:00,36.13,36.13,36.11,36.12,11400.0,27.3971,27.3971,27.3819,27.3895,11400.0
2013-02-04 12:25:00,36.12,36.15,36.12,36.15,28900.0,27.3895,27.4123,27.3895,27.4123,28900.0
2013-02-04 12:30:00,36.15,36.16,36.15,36.16,11000.0,27.4123,27.4198,27.4123,27.4198,11000.0
2013-02-04 12:35:00,36.16,36.16,36.13,36.14,12700.0,27.4198,27.4198,27.3971,27.4047,12700.0
2013-02-04 12:40:00,36.13,36.16,36.12,36.16,23900.0,27.3971,27.4198,27.3895,27.4198,23900.0
2013-02-04 12:45:00,36.15,36.16,36.12,36.14,53600.0,27.4123,27.4198,27.3895,27.4047,53600.0
2013-02-04 12:50:00,36.14,36.14,36.11,36.11,5900.0,27.4047,27.4047,27.3819,27.3819,5900.0
2013-02-04 12:55:00,36.11,36.11,36.06,36.07,22200.0,27.3819,27.3819,27.344,27.3516,22200.0
2013-02-04 13:00:00,36.08,36.1,36.07,36.1,6400.0,27.3592,27.3743,27.3516,27.3743,6400.0
2013-02-04 13:05:00,36.09,36.11,36.08,36.11,7800.0,27.3668,27.3819,27.3592,27.3819,7800.0
2013-02-04 13:10:00,36.1,36.11,36.07,36.07,8600.0,27.3743,27.3819,27.3516,27.3516,8600.0
2013-02-04 13:15:00,36.07,36.07,36.04,36.07,26300.0,27.3516,27.3516,27.3288,27.3516,26300.0
2013-02-04 13:20:00,36.06,36.07,36.04,36.06,18500.0,27.344,27.3516,27.3288,27.344,18500.0
2013-02-04 13:25:00,36.05,36.06,36.05,36.05,12700.0,27.3364,27.344,27.3364,27.3364,12700.0
2013-02-04 13:30:00,36.06,36.06,36.0,36.02,36800.0,27.344,27.344,27.2985,27.3137,36800.0
2013-02-04 13:35:00,36.01,36.03,35.98,36.0,36800.0,27.3061,27.3213,27.2833,27.2985,36800.0
2013-02-04 13:40:00,36.01,36.02,36.01,36.02,4100.0,27.3061,27.3137,27.3061,27.3137,4100.0
2013-02-04 13:45:00,36.01,36.02,35.98,35.99,18100.0,27.3061,27.3137,27.2833,27.2909,18100.0
2013-02-04 13:50:00,35.99,36.0,35.98,35.99,7900.0,27.2909,27.2985,27.2833,27.2909,7900.0
2013-02-04 13:55:00,35.99,36.01,35.99,36.01,10700.0,27.2909,27.3061,27.2909,27.3061,10700.0
2013-02-04 14:00:00,36.01,36.04,36.0,36.03,14100.0,27.3061,27.3288,27.2985,27.3213,14100.0
2013-02-04 14:05:00,36.03,36.04,36.02,36.04,14500.0,27.3213,27.3288,27.3137,27.3288,14500.0
2013-02-04 14:10:00,36.04,36.05,36.03,36.05,10900.0,27.3288,27.3364,27.3213,27.3364,10900.0
2013-02-04 14:15:00,36.04,36.05,36.03,36.04,10600.0,27.3288,27.3364,27.3213,27.3288,10600.0
2013-02-04 14:20:00,36.04,36.05,36.03,36.04,12800.0,27.3288,27.3364,27.3213,27.3288,12800.0
2013-02-04 14:25:00,36.04,36.06,36.02,36.06,26100.0,27.3288,27.344,27.3137,27.344,26100.0
2013-02-04 14:30:00,36.06,36.06,36.04,36.04,7600.0,27.344,27.344,27.3288,27.3288,7600.0
2013-02-04 14:35:00,36.04,36.05,36.04,36.04,2600.0,27.3288,27.3364,27.3288,27.3288,2600.0
2013-02-04 14:40:00,36.05,36.07,36.04,36.05,8800.0,27.3364,27.3516,27.3288,27.3364,8800.0
2013-02-04 14:45:00,36.06,36.07,36.04,36.04,11500.0,27.344,27.3516,27.3288,27.3288,11500.0
2013-02-04 14:50:00,36.04,36.06,36.02,36.06,26200.0,27.3288,27.344,27.3137,27.344,26200.0
2013-02-04 14:55:00,36.06,36.08,36.05,36.08,10200.0,27.344,27.3592,27.3364,27.3592,10200.0
2013-02-04 15:00:00,36.09,36.09,36.07,36.07,7400.0,27.3668,27.3668,27.3516,27.3516,7400.0
2013-02-04 15:05:00,36.07,36.07,36.03,36.03,10300.0,27.3516,27.3516,27.3213,27.3213,10300.0
2013-02-04 15:10:00,36.04,36.04,36.01,36.01,9700.0,27.3288,27.3288,27.3061,27.3061,9700.0
2013-02-04 15:15:00,36.01,36.02,36.0,36.0,11100.0,27.3061,27.3137,27.2985,27.2985,11100.0
2013-02-04 15:20:00,36.01,36.01,36.0,36.01,14900.0,27.3061,27.3061,27.2985,27.3061,14900.0
2013-02-04 15:25:00,36.01,36.06,36.0,36.06,29300.0,27.3061,27.344,27.2985,27.344,29300.0
2013-02-04 15:30:00,36.05,36.05,36.0,36.01,34600.0,27.3364,27.3364,27.2985,27.3061,34600.0
2013-02-04 15:35:00,36.01,36.02,35.97,35.97,23100.0,27.3061,27.3137,27.2758,27.2758,23100.0
2013-02-04 15:40:00,35.98,35.99,35.96,35.97,39500.0,27.2833,27.2909,27.2682,27.2758,39500.0
2013-02-04 15:45:00,35.96,35.96,35.9,35.93,75700.0,27.2682,27.2682,27.2227,27.2454,75700.0
2013-02-04 15:50:00,35.93,35.94,35.89,35.93,84000.0,27.2454,27.253,27.2151,27.2454,84000.0
2013-02-04 15:55:00,35.93,35.94,35.9,35.92,126100.0,27.2454,27.253,27.2227,27.2378,126100.0
2013-02-05 09:30:00,36.11,36.19,36.08,36.18,45000.0,27.3819,27.4426,27.3592,27.435,45000.0
2013-02-05 09:35:00,36.18,36.25,36.17,36.22,33000.0,27.435,27.4881,27.4274,27.4653,33000.0
2013-02-05 09:40:00,36.25,36.28,36.2,36.28,34200.0,27.4881,27.5108,27.4502,27.5108,34200.0
2013-02-05 09:45:00,36.26,36.26,36.2,36.24,59500.0,27.4957,27.4957,27.4502,27.4805,59500.0
2013-02-05 09:50:00,36.24,36.25,36.12,36.14,67800.0,27.4805,27.4881,27.3895,27.4047,67800.0
2013-02-05 09:55:00,36.16,36.2,36.15,36.18,25700.0,27.4198,27.4502,27.4123,27.435,25700.0
2013-02-05 10:00:00,36.18,36.2,36.13,36.14,50300.0,27.435,27.4502,27.3971,27.4047,50300.0
2013-02-05 10:05:00,36.14,36.17,36.06,36.07,54800.0,27.4047,27.4274,27.344,27.3516,54800.0
2013-02-05 10:10:00,36.07,36.1,36.04,36.1,24600.0,27.3516,27.3743,27.3288,27.3743,24600.0
2013-02-05 10:15:00,36.09,36.1,36.01,36.06,49100.0,27.3668,27.3743,27.3061,27.344,49100.0
2013-02-05 10:20:00,36.06,36.08,36.01,36.05,24700.0,27.344,27.3592,27.3061,27.3364,24700.0
2013-02-05 10:25:00,36.04,36.15,36.0,36.05,117600.0,27.3288,27.4123,27.2985,27.3364,117600.0
2013-02-05 10:30:00,36.06,36.06,36.0,36.0,58600.0,27.344,27.344,27.2985,27.2985,58600.0
2013-02-05 10:35:00,36.01,36.01,35.95,35.98,28300.0,27.3061,27.3061,27.2606,27.2833,28300.0
2013-02-05 10:40:00,36.0,36.01,35.91,35.94,67100.0,27.2985,27.3061,27.2303,27.253,67100.0
2013-02-05 10:45:00,35.94,35.99,35.92,35.99,21500.0,27.253,27.2909,27.2378,27.2909,21500.0
2013-02-05 10:50:00,36.0,36.05,36.0,36.04,25300.0,27.2985,27.3364,27.2985,27.3288,25300.0
2013-02-05 10:55:00,36.05,36.05,35.85,35.85,73000.0,27.3364,27.3364,27.1848,27.1848,73000.0
2013-02-05 11:00:00,35.85,35.98,35.85,35.98,20600.0,27.1848,27.2833,27.1848,27.2833,20600.0
2013-02-05 11:05:00,35.99,36.03,35.97,36.0,16200.0,27.2909,27.3213,27.2758,27.2985,16200.0
2013-02-05 11:10:00,36.0,36.05,36.0,36.04,23900.0,27.2985,27.3364,27.2985,27.3288,23900.0
2013-02-05 11:15:00,36.05,36.05,35.98,36.0,62200.0,27.3364,27.3364,27.2833,27.2985,62200.0
2013-02-05 11:20:00,36.0,36.03,36.0,36.01,34500.0,27.2985,27.3213,27.2985,27.3061,34500.0
2013-02-05 11:25:00,36.01,36.04,36.0,36.02,20600.0,27.3061,27.3288,27.2985,27.3137,20600.0
2013-02-05 11:30:00,36.03,36.05,36.01,36.05,25300.0,27.3213,27.3364,27.3061,27.3364,25300.0
2013-02-05 11:35:00,36.05,36.08,35.99,35.99,29200.0,27.3364,27.3592,27.2909,27.2909,29200.0
2013-02-05 11:40:00,35.98,35.98,35.93,35.96,23300.0,27.2833,27.2833,27.2454,27.2682,23300.0
2013-02-05 11:45:00,35.96,35.98,35.93,35.95,20800.0,27.2682,27.2833,27.2454,27.2606,20800.0
2013-02-05 11:50:00,35.96,35.96,35.93,35.96,15900.0,27.2682,27.2682,27.2454,27.2682,15900.0
2013-02-05 11:55:00,35.96,35.96,35.93,35.96,16600.0,27.2682,27.2682,27.2454,27.2682,16600.0
2013-02-05 12:00:00,35.95,35.96,35.93,35.95,29100.0,27.2606,27.2682,27.2454,27.2606,29100.0
2013-02-05 12:05:00,35.95,36.0,35.93,35.95,45200.0,27.2606,27.2985,27.2454,27.2606,45200.0
2013-02-05 12:10:00,35.96,35.98,35.95,35.98,7400.0,27.2682,27.2833,27.2606,27.2833,7400.0
2013-02-05 12:15:00,35.97,35.99,35.97,35.99,4400.0,27.2758,27.2909,27.2758,27.2909,4400.0
2013-02-05 12:20:00,36.0,36.02,35.99,36.01,13100.0,27.2985,27.3137,27.2909,27.3061,13100.0
2013-02-05 12:25:00,36.02,36.05,36.01,36.04,20000.0,27.3137,27.3364,27.3061,27.3288,20000.0
2013-02-05 12:30:00,36.04,36.05,36.03,36.05,4700.0,27.3288,27.3364,27.3213,27.3364,4700.0
2013-02-05 12:35:00,36.05,36.06,36.03,36.04,10600.0,27.3364,27.344,27.3213,27.3288,10600.0
2013-02-05 12:40:00,36.04,36.05,36.03,36.05,3500.0,27.3288,27.3364,27.3213,27.3364,3500.0
2013-02-05 12:45:00,36.05,36.08,36.05,36.07,13900.0,27.3364,27.3592,27.3364,27.3516,13900.0
2013-02-05 12:50:00,36.07,36.08,36.06,36.07,3700.0,27.3516,27.3592,27.344,27.3516,3700.0
2013-02-05 12:55:00,36.07,36.08,36.03,36.04,42900.0,27.3516,27.3592,27.3213,27.3288,42900.0
2013-02-05 13:00:00,36.03,36.04,36.03,36.03,2400.0,27.3213,27.3288,27.3213,27.3213,2400.0
2013-02-05 13:05:00,36.04,36.05,36.03,36.05,8200.0,27.3288,27.3364,27.3213,27.3364,8200.0
2013-02-05 13:10:00,36.06,36.07,36.06,36.07,7700.0,27.344,27.3516,27.344,27.3516,7700.0
2013-02-05 13:15:00,36.07,36.07,36.04,36.05,14700.0,27.3516,27.3516,27.3288,27.3364,14700.0
2013-02-05 13:20:00,36.05,36.07,36.05,36.07,12100.0,27.3364,27.3516,27.3364,27.3516,12100.0
2013-02-05 13:25:00,36.07,36.11,36.07,36.1,23300.0,27.3516,27.3819,27.3516,27.3743,23300.0
2013-02-05 13:30:00,36.1,36.1,36.08,36.09,10700.0,27.3743,27.3743,27.3592,27.3668,10700.0
2013-02-05 13:35:00,36.08,36.09,36.01,36.02,20200.0,27.3592,27.3668,27.3061,27.3137,20200.0
2013-02-05 13:40:00,36.01,36.03,36.0,36.03,16500.0,27.3061,27.3213,27.2985,27.3213,16500.0
2013-02-05 13:45:00,36.02,36.03,36.01,36.02,18000.0,27.3137,27.3213,27.3061,27.3137,18000.0
2013-02-05 13:50:00,36.02,36.03,36.0,36.03,14000.0,27.3137,27.3213,27.2985,27.3213,14000.0
2013-02-05 13:55:00,36.03,36.03,35.98,36.01,32600.0,27.3213,27.3213,27.2833,27.3061,32600.0
2013-02-05 14:00:00,36.01,36.01,35.98,36.0,20100.0,27.3061,27.3061,27.2833,27.2985,20100.0
2013-02-05 14:05:00,36.01,36.09,36.01,36.08,70400.0,27.3061,27.3668,27.3061,27.3592,70400.0
2013-02-05 14:10:00,36.07,36.09,36.05,36.09,30200.0,27.3516,27.3668,27.3364,27.3668,30200.0
2013-02-05 14:15:00,36.09,36.09,36.06,36.07,17100.0,27.3668,27.3668,27.344,27.3516,17100.0
2013-02-05 14:20:00,36.07,36.08,36.04,36.04,33100.0,27.3516,27.3592,27.3288,27.3288,33100.0
2013-02-05 14:25:00,36.05,36.05,36.0,36.0,14200.0,27.3364,27.3364,27.2985,27.2985,14200.0
2013-02-05 14:30:00,36.0,36.02,35.99,35.99,17500.0,27.2985,27.3137,27.2909,27.2909,17500.0
2013-02-05 14:35:00,36.0,36.02,36.0,36.02,18700.0,27.2985,27.3137,27.2985,27.3137,18700.0
2013-02-05 14:40:00,36.02,36.07,36.01,36.07,18200.0,27.3137,27.3516,27.3061,27.3516,18200.0
2013-02-05 14:45:00,36.06,36.08,36.06,36.08,16200.0,27.344,27.3592,27.344,27.3592,16200.0
2013-02-05 14:50:00,36.07,36.09,36.01,36.01,23400.0,27.3516,27.3668,27.3061,27.3061,23400.0
2013-02-05 14:55:00,36.02,36.03,36.0,36.03,17300.0,27.3137,27.3213,27.2985,27.3213,17300.0
2013-02-05 15:00:00,36.03,36.03,36.02,36.03,8800.0,27.3213,27.3213,27.3137,27.3213,8800.0
2013-02-05 15:05:00,36.03,36.05,36.02,36.04,41200.0,27.3213,27.3364,27.3137,27.3288,41200.0
2013-02-05 15:10:00,36.05,36.06,36.03,36.06,22400.0,27.3364,27.344,27.3213,27.344,22400.0
2013-02-05 15:15:00,36.06,36.07,36.05,36.05,13200.0,27.344,27.3516,27.3364,27.3364,13200.0
2013-02-05 15:20:00,36.05,36.05,36.03,36.05,24400.0,27.3364,27.3364,27.3213,27.3364,24400.0
2013-02-05 15:25:00,36.05,36.05,36.03,36.03,21200.0,27.3364,27.3364,27.3213,27.3213,21200.0
2013-02-05 15:30:00,36.04,36.06,36.02,36.02,62800.0,27.3288,27.344,27.3137,27.3137,62800.0
2013-02-05 15:35:00,36.02,36.07,36.02,36.06,111500.0,27.3137,27.3516,27.3137,27.344,111500.0
2013-02-05 15:40:00,36.06,36.08,36.03,36.03,62300.0,27.344,27.3592,27.3213,27.3213,62300.0
2013-02-05 15:45:00,36.03,36.04,36.01,36.01,36300.0,27.3213,27.3288,27.3061,27.3061,36300.0
2013-02-05 15:50:00,36.01,36.01,35.98,35.98,48400.0,27.3061,27.3061,27.2833,27.2833,48400.0
2013-02-05 15:55:00,35.98,35.99,35.93,35.97,287800.0,27.2833,27.2909,27.2454,27.2758,287800.0
2013-02-06 09:30:00,35.84,35.87,35.6,35.67,79400.0,27.1772,27.1999,26.9952,27.0483,79400.0
2013-02-06 09:35:00,35.67,35.87,35.67,35.82,43000.0,27.0483,27.1999,27.0483,27.162,43000.0
2013-02-06 09:40:00,35.82,35.82,35.71,35.73,31000.0,27.162,27.162,27.0786,27.0938,31000.0
2013-02-06 09:45:00,35.75,35.81,35.73,35.78,25800.0,27.1089,27.1544,27.0938,27.1317,25800.0
2013-02-06 09:50:00,35.8,35.8,35.72,35.77,81800.0,27.1468,27.1468,27.0862,27.1241,81800.0
2013-02-06 09:55:00,35.77,35.78,35.72,35.77,80200.0,27.1241,27.1317,27.0862,27.1241,80200.0
2013-02-06 10:00:00,35.77,35.78,35.69,35.72,60300.0,27.1241,27.1317,27.0634,27.0862,60300.0
2013-02-06 10:05:00,35.72,35.77,35.71,35.77,24600.0,27.0862,27.1241,27.0786,27.1241,24600.0
2013-02-06 10:10:00,35.78,35.81,35.73,35.8,45200.0,27.1317,27.1544,27.0938,27.1468,45200.0
2013-02-06 10:15:00,35.8,35.82,35.74,35.75,24100.0,27.1468,27.162,27.1014,27.1089,24100.0
2013-02-06 10:20:00,35.75,35.86,35.74,35.86,13700.0,27.1089,27.1923,27.1014,27.1923,13700.0
2013-02-06 10:25:00,35.86,35.89,35.86,35.86,16400.0,27.1923,27.2151,27.1923,27.1923,16400.0
2013-02-06 10:30:00,35.86,35.86,35.77,35.78,29500.0,27.1923,27.1923,27.1241,27.1317,29500.0
2013-02-06 10:35:00,35.77,35.83,35.77,35.82,29500.0,27.1241,27.1696,27.1241,27.162,29500.0
2013-02-06 10:40:00,35.82,35.87,35.82,35.87,38300.0,27.162,27.1999,27.162,27.1999,38300.0
2013-02-06 10:45:00,35.87,35.92,35.86,35.92,24300.0,27.1999,27.2378,27.1923,27.2378,24300.0
2013-02-06 10:50:00,35.92,35.95,35.91,35.95,53400.0,27.2378,27.2606,27.2303,27.2606,53400.0
2013-02-06 10:55:00,35.95,35.97,35.93,35.94,32500.0,27.2606,27.2758,27.2454,27.253,32500.0
2013-02-06 11:00:00,35.94,35.95,35.92,35.94,83700.0,27.253,27.2606,27.2378,27.253,83700.0
2013-02-06 11:05:00,35.93,35.97,35.93,35.96,20200.0,27.2454,27.2758,27.2454,27.2682,20200.0
2013-02-06 11:10:00,35.97,36.0,35.96,36.0,19200.0,27.2758,27.2985,27.2682,27.2985,19200.0
2013-02-06 11:15:00,35.99,36.0,35.99,36.0,8600.0,27.2909,27.2985,27.2909,27.2985,8600.0
2013-02-06 11:20:00,36.0,36.01,35.99,36.0,46600.0,27.2985,27.3061,27.2909,27.2985,46600.0
2013-02-06 11:25:00,36.01,36.01,35.95,35.99,35400.0,27.3061,27.3061,27.2606,27.2909,35400.0
2013-02-06 11:30:00,35.99,36.01,35.97,36.0,52800.0,27.2909,27.3061,27.2758,27.2985,52800.0
2013-02-06 11:35:00,36.0,36.02,35.98,36.0,30900.0,27.2985,27.3137,27.2833,27.2985,30900.0
2013-02-06 11:40:00,36.0,36.01,35.99,36.01,17800.0,27.2985,27.3061,27.2909,27.3061,17800.0
2013-02-06 11:45:00,36.01,36.05,36.01,36.05,16700.0,27.3061,27.3364,27.3061,27.3364,16700.0
2013-02-06 11:50:00,36.04,36.05,36.01,36.01,15900.0,27.3288,27.3364,27.3061,27.3061,15900.0
2013-02-06 11:55:00,36.02,36.05,36.01,36.05,18700.0,27.3137,27.3364,27.3061,27.3364,18700.0
2013-02-06 12:00:00,36.05,36.05,36.02,36.04,8100.0,27.3364,27.3364,27.3137,27.3288,8100.0
2013-02-06 12:05:00,36.04,36.05,36.02,36.02,14400.0,27.3288,27.3364,27.3137,27.3137,14400.0
2013-02-06 12:10:00,36.02,36.08,36.01,36.07,63400.0,27.3137,27.3592,27.3061,27.3516,63400.0
2013-02-06 12:15:00,36.06,36.09,36.05,36.07,8800.0,27.344,27.3668,27.3364,27.3516,8800.0
2013-02-06 12:20:00,36.07,36.08,36.06,36.07,6300.0,27.3516,27.3592,27.344,27.3516,6300.0
2013-02-06 12:25:00,36.07,36.07,36.06,36.06,11700.0,27.3516,27.3516,27.344,27.344,11700.0
2013-02-06 12:30:00,36.07,36.07,36.06,36.07,3800.0,27.3516,27.3516,27.344,27.3516,3800.0
2013-02-06 12:35:00,36.07,36.07,36.05,36.05,15400.0,27.3516,27.3516,27.3364,27.3364,15400.0
2013-02-06 12:40:00,36.05,36.08,36.05,36.08,17000.0,27.3364,27.3592,27.3364,27.3592,17000.0
2013-02-06 12:45:00,36.08,36.09,36.08,36.08,10500.0,27.3592,27.3668,27.3592,27.3592,10500.0
2013-02-06 12:50:00,36.09,36.1,36.09,36.1,2900.0,27.3668,27.3743,27.3668,27.3743,2900.0
2013-02-06 12:55:00,36.1,36.1,36.06,36.07,11300.0,27.3743,27.3743,27.344,27.3516,11300.0
2013-02-06 13:00:00,36.07,36.07,36.01,36.01,21600.0,27.3516,27.3516,27.3061,27.3061,21600.0
2013-02-06 13:05:00,36.01,36.01,35.98,36.0,91700.0,27.3061,27.3061,27.2833,27.2985,91700.0
2013-02-06 13:10:00,36.01,36.07,35.98,36.05,59200.0,27.3061,27.3516,27.2833,27.3364,59200.0
2013-02-06 13:15:00,36.05,36.07,36.05,36.06,13400.0,27.3364,27.3516,27.3364,27.344,13400.0
2013-02-06 13:20:00,36.07,36.07,36.04,36.04,8800.0,27.3516,27.3516,27.3288,27.3288,8800.0
2013-02-06 13:25:00,36.04,36.06,36.03,36.05,75900.0,27.3288,27.344,27.3213,27.3364,75900.0
2013-02-06 13:30:00,36.05,36.06,36.03,36.04,18900.0,27.3364,27.344,27.3213,27.3288,18900.0
2013-02-06 13:35:00,36.04,36.06,36.04,36.05,11100.0,27.3288,27.344,27.3288,27.3364,11100.0
2013-02-06 13:40:00,36.05,36.07,36.04,36.07,30200.0,27.3364,27.3516,27.3288,27.3516,30200.0
2013-02-06 13:45:00,36.07,36.09,36.07,36.08,14000.0,27.3516,27.3668,27.3516,27.3592,14000.0
2013-02-06 13:50:00,36.08,36.08,36.03,36.03,27900.0,27.3592,27.3592,27.3213,27.3213,27900.0
2013-02-06 13:55:00,36.04,36.06,36.03,36.04,14800.0,27.3288,27.344,27.3213,27.3288,14800.0
2013-02-06 14:00:00,36.05,36.05,36.03,36.05,6300.0,27.3364,27.3364,27.3213,27.3364,6300.0
2013-02-06 14:05:00,36.04,36.05,36.03,36.03,51500.0,27.3288,27.3364,27.3213,27.3213,51500.0
2013-02-06 14:10:00,36.04,36.05,36.03,36.03,21700.0,27.3288,27.3364,27.3213,27.3213,21700.0
2013-02-06 14:15:00,36.02,36.05,36.02,36.03,15800.0,27.3137,27.3364,27.3137,27.3213,15800.0
2013-02-06 14:20:00,36.03,36.05,36.02,36.05,16400.0,27.3213,27.3364,27.3137,27.3364,16400.0
2013-02-06 14:25:00,36.05,36.05,36.04,36.05,3200.0,27.3364,27.3364,27.3288,27.3364,3200.0
2013-02-06 14:30:00,36.05,36.06,36.04,36.06,8700.0,27.3364,27.344,27.3288,27.344,8700.0
2013-02-06 14:35:00,36.05,36.05,36.01,36.04,25800.0,27.3364,27.3364,27.3061,27.3288,25800.0
2013-02-06 14:40:00,36.05,36.07,36.05,36.05,9200.0,27.3364,27.3516,27.3364,27.3364,9200.0
2013-02-06 14:45:00,36.06,36.06,36.05,36.06,36300.0,27.344,27.344,27.3364,27.344,36300.0
2013-02-06 14:50:00,36.06,36.07,36.04,36.07,20300.0,27.344,27.3516,27.3288,27.3516,20300.0
2013-02-06 14:55:00,36.07,36.1,36.07,36.1,21700.0,27.3516,27.3743,27.3516,27.3743,21700.0
2013-02-06 15:00:00,36.1,36.11,36.08,36.08,44500.0,27.3743,27.3819,27.3592,27.3592,44500.0
2013-02-06 15:05:00,36.09,36.11,36.07,36.11,49500.0,27.3668,27.3819,27.3516,27.3819,49500.0
2013-02-06 15:10:00,36.11,36.12,35.84,36.1,38600.0,27.3819,27.3895,27.1772,27.3743,38600.0
2013-02-06 15:15:00,36.1,36.1,36.09,36.1,20300.0,27.3743,27.3743,27.3668,27.3743,20300.0
2013-02-06 15:20:00,36.09,36.11,36.08,36.1,37400.0,27.3668,27.3819,27.3592,27.3743,37400.0
2013-02-06 15:25:00,36.1,36.12,36.06,36.11,74900.0,27.3743,27.3895,27.344,27.3819,74900.0
2013-02-06 15:30:00,36.12,36.12,36.05,36.06,81900.0,27.3895,27.3895,27.3364,27.344,81900.0
2013-02-06 15:35:00,36.06,36.06,36.04,36.05,57200.0,27.344,27.344,27.3288,27.3364,57200.0
2013-02-06 15:40:00,36.05,36.08,36.04,36.08,66700.0,27.3364,27.3592,27.3288,27.3592,66700.0
2013-02-06 15:45:00,36.09,36.11,36.07,36.08,96100.0,27.3668,27.3819,27.3516,27.3592,96100.0
2013-02-06 15:50:00,36.08,36.11,36.07,36.1,78700.0,27.3592,27.3819,27.3516,27.3743,78700.0
2013-02-06 15:55:00,36.1,36.13,36.1,36.1,203000.0,27.3743,27.3971,27.3743,27.3743,203000.0
2013-02-07 09:30:00,36.1,36.33,36.06,36.32,37400.0,27.3743,27.5487,27.344,27.5412,37400.0
2013-02-07 09:35:00,36.3,36.38,36.24,36.33,23400.0,27.526,27.5867,27.4805,27.5487,23400.0
2013-02-07 09:40:00,36.33,36.36,36.1,36.12,45400.0,27.5487,27.5715,27.3743,27.3895,45400.0
2013-02-07 09:45:00,36.12,36.3,36.12,36.3,126300.0,27.3895,27.526,27.3895,27.526,126300.0
2013-02-07 09:50:00,36.3,36.33,36.24,36.31,42300.0,27.526,27.5487,27.4805,27.5336,42300.0
2013-02-07 09:55:00,36.3,36.33,36.18,36.18,27500.0,27.526,27.5487,27.435,27.435,27500.0
2013-02-07 10:00:00,36.17,36.21,36.16,36.2,16700.0,27.4274,27.4577,27.4198,27.4502,16700.0
2013-02-07 10:05:00,36.21,36.21,36.17,36.21,30900.0,27.4577,27.4577,27.4274,27.4577,30900.0
2013-02-07 10:10:00,36.21,36.34,36.21,36.3,79000.0,27.4577,27.5563,27.4577,27.526,79000.0
2013-02-07 10:15:00,36.3,36.33,36.26,36.32,28300.0,27.526,27.5487,27.4957,27.5412,28300.0
2013-02-07 10:20:00,36.33,36.39,36.17,36.18,116900.0,27.5487,27.5942,27.4274,27.435,116900.0
2013-02-07 10:25:00,36.18,36.27,36.18,36.2,21100.0,27.435,27.5032,27.435,27.4502,21100.0
2013-02-07 10:30:00,36.2,36.23,36.16,36.16,17000.0,27.4502,27.4729,27.4198,27.4198,17000.0
2013-02-07 10:35:00,36.15,36.23,36.13,36.23,42400.0,27.4123,27.4729,27.3971,27.4729,42400.0
2013-02-07 10:40:00,36.23,36.31,36.23,36.27,104100.0,27.4729,27.5336,27.4729,27.5032,104100.0
2013-02-07 10:45:00,36.27,36.33,36.25,36.29,64000.0,27.5032,27.5487,27.4881,27.5184,64000.0
2013-02-07 10:50:00,36.29,36.29,36.21,36.26,25000.0,27.5184,27.5184,27.4577,27.4957,25000.0
2013-02-07 10:55:00,36.27,36.3,36.25,36.27,45800.0,27.5032,27.526,27.4881,27.5032,45800.0
2013-02-07 11:00:00,36.27,36.27,36.2,36.22,21300.0,27.5032,27.5032,27.4502,27.4653,21300.0
2013-02-07 11:05:00,36.22,36.27,36.22,36.26,16500.0,27.4653,27.5032,27.4653,27.4957,16500.0
2013-02-07 11:10:00,36.26,36.26,36.18,36.19,24300.0,27.4957,27.4957,27.435,27.4426,24300.0
2013-02-07 11:15:00,36.2,36.24,36.18,36.22,24800.0,27.4502,27.4805,27.435,27.4653,24800.0
2013-02-07 11:20:00,36.22,36.24,36.18,36.24,29700.0,27.4653,27.4805,27.435,27.4805,29700.0
2013-02-07 11:25:00,36.23,36.24,36.14,36.15,62500.0,27.4729,27.4805,27.4047,27.4123,62500.0
2013-02-07 11:30:00,36.15,36.17,36.14,36.17,29900.0,27.4123,27.4274,27.4047,27.4274,29900.0
2013-02-07 11:35:00,36.17,36.18,36.14,36.17,30000.0,27.4274,27.435,27.4047,27.4274,30000.0
2013-02-07 11:40:00,36.17,36.17,36.16,36.17,24500.0,27.4274,27.4274,27.4198,27.4274,24500.0
2013-02-07 11:45:00,36.17,36.24,36.17,36.23,78400.0,27.4274,27.4805,27.4274,27.4729,78400.0
2013-02-07 11:50:00,36.23,36.23,36.15,36.18,27200.0,27.4729,27.4729,27.4123,27.435,27200.0
2013-02-07 11:55:00,36.18,36.2,36.17,36.17,19700.0,27.435,27.4502,27.4274,27.4274,19700.0
2013-02-07 12:00:00,36.18,36.23,36.16,36.23,42800.0,27.435,27.4729,27.4198,27.4729,42800.0
2013-02-07 12:05:00,36.24,36.25,36.21,36.23,12800.0,27.4805,27.4881,27.4577,27.4729,12800.0
2013-02-07 12:10:00,36.23,36.25,36.23,36.25,8600.0,27.4729,27.4881,27.4729,27.4881,8600.0
2013-02-07 12:15:00,36.24,36.25,36.24,36.25,8400.0,27.4805,27.4881,27.4805,27.4881,8400.0
2013-02-07 12:20:00,36.24,36.28,36.23,36.27,27200.0,27.4805,27.5108,27.4729,27.5032,27200.0
2013-02-07 12:25:00,36.28,36.3,36.25,36.29,26100.0,27.5108,27.526,27.4881,27.5184,26100.0
2013-02-07 12:30:00,36.29,36.3,36.25,36.26,23400.0,27.5184,27.526,27.4881,27.4957,23400.0
2013-02-07 12:35:00,36.27,36.3,36.26,36.27,12000.0,27.5032,27.526,27.4957,27.5032,12000.0
2013-02-07 12:40:00,36.28,36.29,36.26,36.26,44400.0,27.5108,27.5184,27.4957,27.4957,44400.0
2013-02-07 12:45:00,36.26,36.3,36.26,36.3,39900.0,27.4957,27.526,27.4957,27.526,39900.0
2013-02-07 12:50:00,36.3,36.3,36.27,36.28,16800.0,27.526,27.526,27.5032,27.5108,16800.0
2013-02-07 12:55:00,36.27,36.3,36.26,36.3,48600.0,27.5032,27.526,27.4957,27.526,48600.0
2013-02-07 13:00:00,36.3,36.3,36.27,36.28,8900.0,27.526,27.526,27.5032,27.5108,8900.0
2013-02-07 13:05:00,36.29,36.29,36.25,36.26,18200.0,27.5184,27.5184,27.4881,27.4957,18200.0
2013-02-07 13:10:00,36.27,36.3,36.27,36.28,14000.0,27.5032,27.526,27.5032,27.5108,14000.0
2013-02-07 13:15:00,36.29,36.38,36.29,36.37,161000.0,27.5184,27.5867,27.5184,27.5791,161000.0
2013-02-07 13:20:00,36.37,36.45,36.36,36.44,181800.0,27.5791,27.6397,27.5715,27.6322,181800.0
2013-02-07 13:25:00,36.44,36.51,36.4,36.48,221100.0,27.6322,27.6852,27.6018,27.6625,221100.0
2013-02-07 13:30:00,36.49,36.56,36.48,36.5,346400.0,27.6701,27.7232,27.6625,27.6777,346400.0
2013-02-07 13:35:00,36.51,36.55,36.43,36.53,135700.0,27.6852,27.7156,27.6246,27.7004,135700.0
2013-02-07 13:40:00,36.52,36.55,36.5,36.54,84400.0,27.6928,27.7156,27.6777,27.708,84400.0
2013-02-07 13:45:00,36.54,36.67,36.54,36.67,112000.0,27.708,27.8066,27.708,27.8066,112000.0
2013-02-07 13:50:00,36.68,36.69,36.64,36.64,34800.0,27.8141,27.8217,27.7838,27.7838,34800.0
2013-02-07 13:55:00,36.64,36.65,36.61,36.64,29500.0,27.7838,27.7914,27.7611,27.7838,29500.0
2013-02-07 14:00:00,36.65,36.68,36.62,36.67,94400.0,27.7914,27.8141,27.7686,27.8066,94400.0
2013-02-07 14:05:00,36.67,36.74,36.66,36.74,96000.0,27.8066,27.8596,27.799,27.8596,96000.0
2013-02-07 14:10:00,36.73,36.74,36.69,36.69,29400.0,27.8521,27.8596,27.8217,27.8217,29400.0
2013-02-07 14:15:00,36.69,36.73,36.69,36.69,54400.0,27.8217,27.8521,27.8217,27.8217,54400.0
2013-02-07 14:20:00,36.7,36.79,36.69,36.77,148800.0,27.8293,27.8976,27.8217,27.8824,148800.0
2013-02-07 14:25:00,36.77,36.83,36.76,36.83,114000.0,27.8824,27.9279,27.8748,27.9279,114000.0
2013-02-07 14:30:00,36.82,36.83,36.74,36.74,51600.0,27.9203,27.9279,27.8596,27.8596,51600.0
2013-02-07 14:35:00,36.75,36.75,36.6,36.6,27400.0,27.8672,27.8672,27.7535,27.7535,27400.0
2013-02-07 14:40:00,36.6,36.67,36.58,36.58,57500.0,27.7535,27.8066,27.7383,27.7383,57500.0
2013-02-07 14:45:00,36.59,36.69,36.59,36.65,88900.0,27.7459,27.8217,27.7459,27.7914,88900.0
2013-02-07 14:50:00,36.65,36.68,36.61,36.66,68700.0,27.7914,27.8141,27.7611,27.799,68700.0
2013-02-07 14:55:00,36.66,36.69,36.63,36.69,29700.0,27.799,27.8217,27.7762,27.8217,29700.0
2013-02-07 15:00:00,36.69,36.69,36.62,36.65,43800.0,27.8217,27.8217,27.7686,27.7914,43800.0
2013-02-07 15:05:00,36.65,36.65,36.61,36.61,33200.0,27.7914,27.7914,27.7611,27.7611,33200.0
2013-02-07 15:10:00,36.61,36.64,36.58,36.58,40600.0,27.7611,27.7838,27.7383,27.7383,40600.0
2013-02-07 15:15:00,36.59,36.61,36.58,36.61,19900.0,27.7459,27.7611,27.7383,27.7611,19900.0
2013-02-07 15:20:00,36.6,36.62,36.58,36.61,45600.0,27.7535,27.7686,27.7383,27.7611,45600.0
2013-02-07 15:25:00,36.61,36.63,36.58,36.61,52200.0,27.7611,27.7762,27.7383,27.7611,52200.0
2013-02-07 15:30:00,36.62,36.62,36.58,36.59,49900.0,27.7686,27.7686,27.7383,27.7459,49900.0
2013-02-07 15:35:00,36.59,36.6,36.58,36.59,36600.0,27.7459,27.7535,27.7383,27.7459,36600.0
2013-02-07 15:40:00,36.59,36.61,36.51,36.51,62100.0,27.7459,27.7611,27.6852,27.6852,62100.0
2013-02-07 15:45:00,36.51,36.53,36.51,36.53,95100.0,27.6852,27.7004,27.6852,27.7004,95100.0
2013-02-07 15:50:00,36.53,36.53,36.5,36.51,129200.0,27.7004,27.7004,27.6777,27.6852,129200.0
2013-02-07 15:55:00,36.51,36.59,36.5,36.55,285600.0,27.6852,27.7459,27.6777,27.7156,285600.0
2013-02-08 09:30:00,36.21,36.25,35.81,36.15,323200.0,27.4577,27.4881,27.1544,27.4123,323200.0
2013-02-08 09:35:00,36.16,36.24,36.09,36.13,98100.0,27.4198,27.4805,27.3668,27.3971,98100.0
2013-02-08 09:40:00,36.14,36.15,35.99,36.01,185200.0,27.4047,27.4123,27.2909,27.3061,185200.0
2013-02-08 09:45:00,36.02,36.12,35.96,36.12,184200.0,27.3137,27.3895,27.2682,27.3895,184200.0
2013-02-08 09:50:00,36.12,36.21,36.11,36.18,55400.0,27.3895,27.4577,27.3819,27.435,55400.0
2013-02-08 09:55:00,36.17,36.18,36.1,36.11,39700.0,27.4274,27.435,27.3743,27.3819,39700.0
2013-02-08 10:00:00,36.1,36.1,35.99,36.1,44500.0,27.3743,27.3743,27.2909,27.3743,44500.0
2013-02-08 10:05:00,36.1,36.15,36.05,36.15,85600.0,27.3743,27.4123,27.3364,27.4123,85600.0
2013-02-08 10:10:00,36.17,36.23,36.13,36.23,94300.0,27.4274,27.4729,27.3971,27.4729,94300.0
2013-02-08 10:15:00,36.22,36.26,36.22,36.24,60400.0,27.4653,27.4957,27.4653,27.4805,60400.0
2013-02-08 10:20:00,36.23,36.3,36.2,36.29,40400.0,27.4729,27.526,27.4502,27.5184,40400.0
2013-02-08 10:25:00,36.29,36.3,36.22,36.22,28100.0,27.5184,27.526,27.4653,27.4653,28100.0
2013-02-08 10:30:00,36.22,36.22,36.16,36.16,20600.0,27.4653,27.4653,27.4198,27.4198,20600.0
2013-02-08 10:35:00,36.17,36.21,36.17,36.2,21700.0,27.4274,27.4577,27.4274,27.4502,21700.0
2013-02-08 10:40:00,36.2,36.25,36.2,36.21,54800.0,27.4502,27.4881,27.4502,27.4577,54800.0
2013-02-08 10:45:00,36.21,36.21,36.14,36.16,23200.0,27.4577,27.4577,27.4047,27.4198,23200.0
2013-02-08 10:50:00,36.16,36.16,36.12,36.13,16600.0,27.4198,27.4198,27.3895,27.3971,16600.0
2013-02-08 10:55:00,36.13,36.15,36.12,36.15,23100.0,27.3971,27.4123,27.3895,27.4123,23100.0
2013-02-08 11:00:00,36.15,36.17,36.13,36.13,20400.0,27.4123,27.4274,27.3971,27.3971,20400.0
2013-02-08 11:05:00,36.13,36.15,36.12,36.15,31000.0,27.3971,27.4123,27.3895,27.4123,31000.0
2013-02-08 11:10:00,36.15,36.17,36.13,36.13,24600.0,27.4123,27.4274,27.3971,27.3971,24600.0
2013-02-08 11:15:00,36.13,36.18,36.13,36.16,133800.0,27.3971,27.435,27.3971,27.4198,133800.0
2013-02-08 11:20:00,36.16,36.21,36.16,36.21,23800.0,27.4198,27.4577,27.4198,27.4577,23800.0
2013-02-08 11:25:00,36.22,36.26,36.18,36.18,38100.0,27.4653,27.4957,27.435,27.435,38100.0
2013-02-08 11:30:00,36.19,36.23,36.18,36.23,20800.0,27.4426,27.4729,27.435,27.4729,20800.0
2013-02-08 11:35:00,36.23,36.23,36.19,36.2,19300.0,27.4729,27.4729,27.4426,27.4502,19300.0
2013-02-08 11:40:00,36.2,36.22,36.2,36.22,10900.0,27.4502,27.4653,27.4502,27.4653,10900.0
2013-02-08 11:45:00,36.21,36.22,36.2,36.2,23700.0,27.4577,27.4653,27.4502,27.4502,23700.0
2013-02-08 11:50:00,36.21,36.21,36.18,36.2,21400.0,27.4577,27.4577,27.435,27.4502,21400.0
2013-02-08 11:55:00,36.2,36.2,36.18,36.19,17200.0,27.4502,27.4502,27.435,27.4426,17200.0
2013-02-08 12:00:00,36.19,36.2,36.18,36.19,25500.0,27.4426,27.4502,27.435,27.4426,25500.0
2013-02-08 12:05:00,36.19,36.19,36.18,36.19,15000.0,27.4426,27.4426,27.435,27.4426,15000.0
2013-02-08 12:10:00,36.19,36.19,36.18,36.18,20900.0,27.4426,27.4426,27.435,27.435,20900.0
2013-02-08 12:15:00,36.19,36.19,36.18,36.18,10600.0,27.4426,27.4426,27.435,27.435,10600.0
2013-02-08 12:20:00,36.19,36.19,36.15,36.15,17100.0,27.4426,27.4426,27.4123,27.4123,17100.0
2013-02-08 12:25:00,36.15,36.15,36.11,36.13,25100.0,27.4123,27.4123,27.3819,27.3971,25100.0
2013-02-08 12:30:00,36.13,36.16,36.11,36.12,52200.0,27.3971,27.4198,27.3819,27.3895,52200.0
2013-02-08 12:35:00,36.11,36.11,36.06,36.07,23900.0,27.3819,27.3819,27.344,27.3516,23900.0
2013-02-08 12:40:00,36.08,36.09,36.07,36.07,18100.0,27.3592,27.3668,27.3516,27.3516,18100.0
2013-02-08 12:45:00,36.07,36.09,36.06,36.09,24700.0,27.3516,27.3668,27.344,27.3668,24700.0
2013-02-08 12:50:00,36.09,36.1,36.08,36.08,17100.0,27.3668,27.3743,27.3592,27.3592,17100.0
2013-02-08 12:55:00,36.08,36.1,36.08,36.08,13000.0,27.3592,27.3743,27.3592,27.3592,13000.0
2013-02-08 13:00:00,36.08,36.09,36.07,36.08,26200.0,27.3592,27.3668,27.3516,27.3592,26200.0
2013-02-08 13:05:00,36.09,36.09,36.08,36.09,10200.0,27.3668,27.3668,27.3592,27.3668,10200.0
2013-02-08 13:10:00,36.08,36.16,36.08,36.15,43800.0,27.3592,27.4198,27.3592,27.4123,43800.0
2013-02-08 13:15:00,36.16,36.24,36.15,36.24,16700.0,27.4198,27.4805,27.4123,27.4805,16700.0
2013-02-08 13:20:00,36.24,36.24,36.23,36.23,3900.0,27.4805,27.4805,27.4729,27.4729,3900.0
2013-02-08 13:25:00,36.23,36.24,36.14,36.14,20500.0,27.4729,27.4805,27.4047,27.4047,20500.0
2013-02-08 13:30:00,36.14,36.14,36.09,36.1,29500.0,27.4047,27.4047,27.3668,27.3743,29500.0
2013-02-08 13:35:00,36.1,36.1,36.07,36.07,25800.0,27.3743,27.3743,27.3516,27.3516,25800.0
2013-02-08 13:40:00,36.08,36.1,36.07,36.1,8500.0,27.3592,27.3743,27.3516,27.3743,8500.0
2013-02-08 13:45:00,36.09,36.1,36.09,36.1,11300.0,27.3668,27.3743,27.3668,27.3743,11300.0
2013-02-08 13:50:00,36.1,36.1,36.09,36.09,8700.0,27.3743,27.3743,27.3668,27.3668,8700.0
2013-02-08 13:55:00,36.09,36.09,36.08,36.09,14200.0,27.3668,27.3668,27.3592,27.3668,14200.0
2013-02-08 14:00:00,36.09,36.09,36.07,36.08,30600.0,27.3668,27.3668,27.3516,27.3592,30600.0
2013-02-08 14:05:00,36.08,36.15,36.08,36.14,33100.0,27.3592,27.4123,27.3592,27.4047,33100.0
2013-02-08 14:10:00,36.14,36.14,36.11,36.14,80700.0,27.4047,27.4047,27.3819,27.4047,80700.0
2013-02-08 14:15:00,36.15,36.16,36.15,36.16,3800.0,27.4123,27.4198,27.4123,27.4198,3800.0
2013-02-08 14:20:00,36.16,36.17,36.15,36.16,15000.0,27.4198,27.4274,27.4123,27.4198,15000.0
2013-02-08 14:25:00,36.16,36.19,36.16,36.16,24800.0,27.4198,27.4426,27.4198,27.4198,24800.0
2013-02-08 14:30:00,36.15,36.15,36.12,36.13,19300.0,27.4123,27.4123,27.3895,27.3971,19300.0
2013-02-08 14:35:00,36.13,36.14,36.12,36.14,26800.0,27.3971,27.4047,27.3895,27.4047,26800.0
2013-02-08 14:40:00,36.14,36.18,36.14,36.18,22700.0,27.4047,27.435,27.4047,27.435,22700.0
2013-02-08 14:45:00,36.18,36.2,36.17,36.2,13300.0,27.435,27.4502,27.4274,27.4502,13300.0
2013-02-08 14:50:00,36.2,36.21,36.2,36.21,13900.0,27.4502,27.4577,27.4502,27.4577,13900.0
2013-02-08 14:55:00,36.2,36.25,36.2,36.25,27700.0,27.4502,27.4881,27.4502,27.4881,27700.0
2013-02-08 15:00:00,36.25,36.28,36.24,36.27,24700.0,27.4881,27.5108,27.4805,27.5032,24700.0
2013-02-08 15:05:00,36.27,36.29,36.26,36.27,30900.0,27.5032,27.5184,27.4957,27.5032,30900.0
2013-02-08 15:10:00,36.28,36.28,36.25,36.26,38800.0,27.5108,27.5108,27.4881,27.4957,38800.0
2013-02-08 15:15:00,36.26,36.27,36.23,36.23,25300.0,27.4957,27.5032,27.4729,27.4729,25300.0
2013-02-08 15:20:00,36.24,36.25,36.21,36.21,50300.0,27.4805,27.4881,27.4577,27.4577,50300.0
2013-02-08 15:25:00,36.21,36.23,36.21,36.21,33900.0,27.4577,27.4729,27.4577,27.4577,33900.0
2013-02-08 15:30:00,36.22,36.22,36.16,36.19,71700.0,27.4653,27.4653,27.4198,27.4426,71700.0
2013-02-08 15:35:00,36.19,36.22,36.17,36.21,52000.0,27.4426,27.4653,27.4274,27.4577,52000.0
2013-02-08 15:40:00,36.21,36.28,36.2,36.26,85200.0,27.4577,27.5108,27.4502,27.4957,85200.0
2013-02-08 15:45:00,36.27,36.32,36.27,36.32,99600.0,27.5032,27.5412,27.5032,27.5412,99600.0
2013-02-08 15:50:00,36.32,36.34,36.25,36.26,189600.0,27.5412,27.5563,27.4881,27.4957,189600.0
2013-02-08 15:55:00,36.26,36.3,36.26,36.29,176600.0,27.4957,27.526,27.4957,27.5184,176600.0
2013-02-11 09:30:00,36.31,36.4,36.29,36.39,46700.0,27.5336,27.6018,27.5184,27.5942,46700.0
2013-02-11 09:35:00,36.39,36.45,36.38,36.42,21700.0,27.5942,27.6397,27.5867,27.617,21700.0
2013-02-11 09:40:00,36.43,36.44,36.37,36.37,24700.0,27.6246,27.6322,27.5791,27.5791,24700.0
2013-02-11 09:45:00,36.35,36.42,36.33,36.41,61400.0,27.5639,27.617,27.5487,27.6094,61400.0
2013-02-11 09:50:00,36.4,36.44,36.38,36.39,33700.0,27.6018,27.6322,27.5867,27.5942,33700.0
2013-02-11 09:55:00,36.38,36.43,36.36,36.4,33100.0,27.5867,27.6246,27.5715,27.6018,33100.0
2013-02-11 10:00:00,36.4,36.44,36.38,36.42,28000.0,27.6018,27.6322,27.5867,27.617,28000.0
2013-02-11 10:05:00,36.43,36.44,36.39,36.43,25900.0,27.6246,27.6322,27.5942,27.6246,25900.0
2013-02-11 10:10:00,36.44,36.48,36.43,36.45,22600.0,27.6322,27.6625,27.6246,27.6397,22600.0
2013-02-11 10:15:00,36.45,36.45,36.35,36.38,13200.0,27.6397,27.6397,27.5639,27.5867,13200.0
2013-02-11 10:20:00,36.38,36.43,36.38,36.41,13600.0,27.5867,27.6246,27.5867,27.6094,13600.0
2013-02-11 10:25:00,36.4,36.44,36.39,36.43,48600.0,27.6018,27.6322,27.5942,27.6246,48600.0
2013-02-11 10:30:00,36.44,36.44,36.36,36.36,16300.0,27.6322,27.6322,27.5715,27.5715,16300.0
2013-02-11 10:35:00,36.37,36.37,36.32,36.35,31500.0,27.5791,27.5791,27.5412,27.5639,31500.0
2013-02-11 10:40:00,36.36,36.44,36.36,36.42,15300.0,27.5715,27.6322,27.5715,27.617,15300.0
2013-02-11 10:45:00,36.44,36.49,36.4,36.4,21400.0,27.6322,27.6701,27.6018,27.6018,21400.0
2013-02-11 10:50:00,36.39,36.43,36.36,36.36,34500.0,27.5942,27.6246,27.5715,27.5715,34500.0
2013-02-11 10:55:00,36.35,36.36,36.31,36.32,13200.0,27.5639,27.5715,27.5336,27.5412,13200.0
2013-02-11 11:00:00,36.32,36.35,36.3,36.3,20300.0,27.5412,27.5639,27.526,27.526,20300.0
2013-02-11 11:05:00,36.3,36.33,36.3,36.33,13800.0,27.526,27.5487,27.526,27.5487,13800.0
2013-02-11 11:10:00,36.32,36.34,36.29,36.33,24200.0,27.5412,27.5563,27.5184,27.5487,24200.0
2013-02-11 11:15:00,36.33,36.33,36.29,36.31,17500.0,27.5487,27.5487,27.5184,27.5336,17500.0
2013-02-11 11:20:00,36.32,36.33,36.29,36.33,21500.0,27.5412,27.5487,27.5184,27.5487,21500.0
2013-02-11 11:25:00,36.32,36.35,36.3,36.33,24300.0,27.5412,27.5639,27.526,27.5487,24300.0
2013-02-11 11:30:00,36.33,36.37,36.32,36.33,15800.0,27.5487,27.5791,27.5412,27.5487,15800.0
2013-02-11 11:35:00,36.32,36.34,36.32,36.34,10400.0,27.5412,27.5563,27.5412,27.5563,10400.0
2013-02-11 11:40:00,36.33,36.33,36.31,36.33,11100.0,27.5487,27.5487,27.5336,27.5487,11100.0
2013-02-11 11:45:00,36.32,36.33,36.3,36.31,8000.0,27.5412,27.5487,27.526,27.5336,8000.0
2013-02-11 11:50:00,36.31,36.33,36.3,36.31,45300.0,27.5336,27.5487,27.526,27.5336,45300.0
2013-02-11 11:55:00,36.3,36.34,36.3,36.33,14300.0,27.526,27.5563,27.526,27.5487,14300.0
2013-02-11 12:00:00,36.34,36.34,36.32,36.33,12400.0,27.5563,27.5563,27.5412,27.5487,12400.0
2013-02-11 12:05:00,36.32,36.34,36.32,36.33,7800.0,27.5412,27.5563,27.5412,27.5487,7800.0
2013-02-11 12:10:00,36.33,36.36,36.32,36.36,14600.0,27.5487,27.5715,27.5412,27.5715,14600.0
2013-02-11 12:15:00,36.35,36.42,36.34,36.41,10000.0,27.5639,27.617,27.5563,27.6094,10000.0
2013-02-11 12:20:00,36.4,36.43,36.37,36.38,16800.0,27.6018,27.6246,27.5791,27.5867,16800.0
2013-02-11 12:25:00,36.39,36.4,36.38,36.39,5400.0,27.5942,27.6018,27.5867,27.5942,5400.0
2013-02-11 12:30:00,36.39,36.39,36.38,36.39,4700.0,27.5942,27.5942,27.5867,27.5942,4700.0
2013-02-11 12:35:00,36.38,36.41,36.38,36.41,9400.0,27.5867,27.6094,27.5867,27.6094,9400.0
2013-02-11 12:40:00,36.4,36.41,36.37,36.38,24500.0,27.6018,27.6094,27.5791,27.5867,24500.0
2013-02-11 12:45:00,36.39,36.4,36.38,36.39,16100.0,27.5942,27.6018,27.5867,27.5942,16100.0
2013-02-11 12:50:00,36.38,36.41,36.38,36.41,9300.0,27.5867,27.6094,27.5867,27.6094,9300.0
2013-02-11 12:55:00,36.41,36.41,36.38,36.4,21600.0,27.6094,27.6094,27.5867,27.6018,21600.0
2013-02-11 13:00:00,36.39,36.41,36.38,36.39,19300.0,27.5942,27.6094,27.5867,27.5942,19300.0
2013-02-11 13:05:00,36.39,36.43,36.38,36.43,25600.0,27.5942,27.6246,27.5867,27.6246,25600.0
2013-02-11 13:10:00,36.42,36.45,36.41,36.44,7200.0,27.617,27.6397,27.6094,27.6322,7200.0
2013-02-11 13:15:00,36.43,36.44,36.41,36.42,9600.0,27.6246,27.6322,27.6094,27.617,9600.0
2013-02-11 13:20:00,36.41,36.42,36.39,36.39,5500.0,27.6094,27.617,27.5942,27.5942,5500.0
2013-02-11 13:25:00,36.39,36.44,36.39,36.44,53700.0,27.5942,27.6322,27.5942,27.6322,53700.0
2013-02-11 13:30:00,36.43,36.43,36.4,36.4,4400.0,27.6246,27.6246,27.6018,27.6018,4400.0
2013-02-11 13:35:00,36.41,36.41,36.39,36.39,7700.0,27.6094,27.6094,27.5942,27.5942,7700.0
2013-02-11 13:40:00,36.38,36.43,36.38,36.4,25600.0,27.5867,27.6246,27.5867,27.6018,25600.0
2013-02-11 13:45:00,36.39,36.4,36.38,36.38,4600.0,27.5942,27.6018,27.5867,27.5867,4600.0
2013-02-11 13:50:00,36.38,36.38,36.36,36.38,4300.0,27.5867,27.5867,27.5715,27.5867,4300.0
2013-02-11 13:55:00,36.37,36.38,36.35,36.35,9800.0,27.5791,27.5867,27.5639,27.5639,9800.0
2013-02-11 14:00:00,36.35,36.36,36.33,36.33,21800.0,27.5639,27.5715,27.5487,27.5487,21800.0
2013-02-11 14:05:00,36.34,36.35,36.34,36.35,4200.0,27.5563,27.5639,27.5563,27.5639,4200.0
2013-02-11 14:10:00,36.34,36.34,36.33,36.33,3300.0,27.5563,27.5563,27.5487,27.5487,3300.0
2013-02-11 14:15:00,36.34,36.34,36.3,36.3,10400.0,27.5563,27.5563,27.526,27.526,10400.0
2013-02-11 14:20:00,36.3,36.32,36.3,36.3,14200.0,27.526,27.5412,27.526,27.526,14200.0
2013-02-11 14:25:00,36.29,36.31,36.29,36.3,18800.0,27.5184,27.5336,27.5184,27.526,18800.0
2013-02-11 14:30:00,36.3,36.32,36.29,36.31,10800.0,27.526,27.5412,27.5184,27.5336,10800.0
2013-02-11 14:35:00,36.32,36.32,36.3,36.3,13300.0,27.5412,27.5412,27.526,27.526,13300.0
2013-02-11 14:40:00,36.3,36.31,36.3,36.3,1800.0,27.526,27.5336,27.526,27.526,1800.0
2013-02-11 14:45:00,36.3,36.34,36.3,36.33,16000.0,27.526,27.5563,27.526,27.5487,16000.0
2013-02-11 14:50:00,36.34,36.34,36.3,36.32,17900.0,27.5563,27.5563,27.526,27.5412,17900.0
2013-02-11 14:55:00,36.33,36.33,36.3,36.32,12400.0,27.5487,27.5487,27.526,27.5412,12400.0
2013-02-11 15:00:00,36.32,36.33,36.31,36.32,5600.0,27.5412,27.5487,27.5336,27.5412,5600.0
2013-02-11 15:05:00,36.32,36.33,36.32,36.32,4900.0,27.5412,27.5487,27.5412,27.5412,4900.0
2013-02-11 15:10:00,36.32,36.33,36.3,36.33,24400.0,27.5412,27.5487,27.526,27.5487,24400.0
2013-02-11 15:15:00,36.32,36.35,36.3,36.33,28000.0,27.5412,27.5639,27.526,27.5487,28000.0
2013-02-11 15:20:00,36.33,36.33,36.31,36.31,8100.0,27.5487,27.5487,27.5336,27.5336,8100.0
2013-02-11 15:25:00,36.31,36.35,36.31,36.33,42100.0,27.5336,27.5639,27.5336,27.5487,42100.0
2013-02-11 15:30:00,36.33,36.36,36.32,36.34,18500.0,27.5487,27.5715,27.5412,27.5563,18500.0
2013-02-11 15:35:00,36.34,36.36,36.33,36.33,40800.0,27.5563,27.5715,27.5487,27.5487,40800.0
2013-02-11 15:40:00,36.33,36.35,36.32,36.35,23400.0,27.5487,27.5639,27.5412,27.5639,23400.0
2013-02-11 15:45:00,36.35,36.35,36.34,36.34,26800.0,27.5639,27.5639,27.5563,27.5563,26800.0
2013-02-11 15:50:00,36.34,36.35,36.32,36.32,38300.0,27.5563,27.5639,27.5412,27.5412,38300.0
2013-02-11 15:55:00,36.32,36.33,36.3,36.31,104600.0,27.5412,27.5487,27.526,27.5336,104600.0
2013-02-12 09:30:00,36.3,36.32,36.21,36.21,32600.0,27.526,27.5412,27.4577,27.4577,32600.0
2013-02-12 09:35:00,36.22,36.32,36.2,36.29,22100.0,27.4653,27.5412,27.4502,27.5184,22100.0
2013-02-12 09:40:00,36.29,36.37,36.29,36.36,13600.0,27.5184,27.5791,27.5184,27.5715,13600.0
2013-02-12 09:45:00,36.35,36.38,36.31,36.34,16000.0,27.5639,27.5867,27.5336,27.5563,16000.0
2013-02-12 09:50:00,36.33,36.38,36.33,36.37,15200.0,27.5487,27.5867,27.5487,27.5791,15200.0
2013-02-12 09:55:00,36.37,36.37,36.32,36.33,10800.0,27.5791,27.5791,27.5412,27.5487,10800.0
2013-02-12 10:00:00,36.34,36.39,36.34,36.36,26300.0,27.5563,27.5942,27.5563,27.5715,26300.0
2013-02-12 10:05:00,36.35,36.35,36.31,36.34,9000.0,27.5639,27.5639,27.5336,27.5563,9000.0
2013-02-12 10:10:00,36.33,36.4,36.33,36.38,20800.0,27.5487,27.6018,27.5487,27.5867,20800.0
2013-02-12 10:15:00,36.37,36.4,36.37,36.37,8100.0,27.5791,27.6018,27.5791,27.5791,8100.0
2013-02-12 10:20:00,36.38,36.39,36.37,36.38,11300.0,27.5867,27.5942,27.5791,27.5867,11300.0
2013-02-12 10:25:00,36.37,36.37,36.33,36.34,14300.0,27.5791,27.5791,27.5487,27.5563,14300.0
2013-02-12 10:30:00,36.34,36.38,36.32,36.38,49300.0,27.5563,27.5867,27.5412,27.5867,49300.0
2013-02-12 10:35:00,36.38,36.4,36.36,36.4,7500.0,27.5867,27.6018,27.5715,27.6018,7500.0
2013-02-12 10:40:00,36.39,36.44,36.38,36.39,21700.0,27.5942,27.6322,27.5867,27.5942,21700.0
2013-02-12 10:45:00,36.4,36.4,36.35,36.36,8200.0,27.6018,27.6018,27.5639,27.5715,8200.0
2013-02-12 10:50:00,36.36,36.37,36.35,36.35,2500.0,27.5715,27.5791,27.5639,27.5639,2500.0
2013-02-12 10:55:00,36.35,36.37,36.34,36.35,32200.0,27.5639,27.5791,27.5563,27.5639,32200.0
2013-02-12 11:00:00,36.35,36.36,36.31,36.32,14700.0,27.5639,27.5715,27.5336,27.5412,14700.0
2013-02-12 11:05:00,36.33,36.34,36.3,36.34,19600.0,27.5487,27.5563,27.526,27.5563,19600.0
2013-02-12 11:10:00,36.34,36.39,36.34,36.36,17200.0,27.5563,27.5942,27.5563,27.5715,17200.0
2013-02-12 11:15:00,36.36,36.39,36.35,36.38,13400.0,27.5715,27.5942,27.5639,27.5867,13400.0
2013-02-12 11:20:00,36.4,36.45,36.39,36.41,11000.0,27.6018,27.6397,27.5942,27.6094,11000.0
2013-02-12 11:25:00,36.4,36.4,36.39,36.39,6900.0,27.6018,27.6018,27.5942,27.5942,6900.0
2013-02-12 11:30:00,36.4,36.41,36.37,36.41,13400.0,27.6018,27.6094,27.5791,27.6094,13400.0
2013-02-12 11:35:00,36.42,36.46,36.42,36.43,16900.0,27.617,27.6473,27.617,27.6246,16900.0
2013-02-12 11:40:00,36.43,36.48,36.43,36.48,13300.0,27.6246,27.6625,27.6246,27.6625,13300.0
2013-02-12 11:45:00,36.49,36.49,36.46,36.47,7000.0,27.6701,27.6701,27.6473,27.6549,7000.0
2013-02-12 11:50:00,36.47,36.49,36.46,36.46,12600.0,27.6549,27.6701,27.6473,27.6473,12600.0
2013-02-12 11:55:00,36.46,36.46,36.45,36.46,5700.0,27.6473,27.6473,27.6397,27.6473,5700.0
2013-02-12 12:00:00,36.46,36.47,36.45,36.46,11000.0,27.6473,27.6549,27.6397,27.6473,11000.0
2013-02-12 12:05:00,36.45,36.48,36.43,36.44,35500.0,27.6397,27.6625,27.6246,27.6322,35500.0
2013-02-12 12:10:00,36.45,36.47,36.45,36.45,12600.0,27.6397,27.6549,27.6397,27.6397,12600.0
2013-02-12 12:15:00,36.46,36.47,36.43,36.45,16800.0,27.6473,27.6549,27.6246,27.6397,16800.0
2013-02-12 12:20:00,36.45,36.47,36.43,36.43,5400.0,27.6397,27.6549,27.6246,27.6246,5400.0
2013-02-12 12:25:00,36.44,36.44,36.42,36.43,4300.0,27.6322,27.6322,27.617,27.6246,4300.0
2013-02-12 12:30:00,36.42,36.44,36.41,36.42,11400.0,27.617,27.6322,27.6094,27.617,11400.0
2013-02-12 12:35:00,36.41,36.43,36.41,36.43,8300.0,27.6094,27.6246,27.6094,27.6246,8300.0
2013-02-12 12:40:00,36.43,36.43,36.41,36.41,6500.0,27.6246,27.6246,27.6094,27.6094,6500.0
2013-02-12 12:45:00,36.41,36.42,36.4,36.4,9000.0,27.6094,27.617,27.6018,27.6018,9000.0
2013-02-12 12:50:00,36.41,36.42,36.4,36.41,7100.0,27.6094,27.617,27.6018,27.6094,7100.0
2013-02-12 12:55:00,36.42,36.44,36.41,36.44,4800.0,27.617,27.6322,27.6094,27.6322,4800.0
2013-02-12 13:00:00,36.43,36.45,36.43,36.45,7700.0,27.6246,27.6397,27.6246,27.6397,7700.0
2013-02-12 13:05:00,36.45,36.45,36.4,36.42,22400.0,27.6397,27.6397,27.6018,27.617,22400.0
2013-02-12 13:10:00,36.43,36.43,36.39,36.39,34700.0,27.6246,27.6246,27.5942,27.5942,34700.0
2013-02-12 13:15:00,36.4,36.4,36.35,36.37,42600.0,27.6018,27.6018,27.5639,27.5791,42600.0
2013-02-12 13:20:00,36.38,36.38,36.37,36.37,10800.0,27.5867,27.5867,27.5791,27.5791,10800.0
2013-02-12 13:25:00,36.37,36.38,36.37,36.38,34300.0,27.5791,27.5867,27.5791,27.5867,34300.0
2013-02-12 13:30:00,36.37,36.38,36.37,36.37,4400.0,27.5791,27.5867,27.5791,27.5791,4400.0
2013-02-12 13:35:00,36.37,36.38,36.37,36.38,2500.0,27.5791,27.5867,27.5791,27.5867,2500.0
2013-02-12 13:40:00,36.38,36.39,36.38,36.39,13100.0,27.5867,27.5942,27.5867,27.5942,13100.0
2013-02-12 13:45:00,36.39,36.39,36.38,36.39,7900.0,27.5942,27.5942,27.5867,27.5942,7900.0
2013-02-12 13:50:00,36.39,36.39,36.38,36.38,7500.0,27.5942,27.5942,27.5867,27.5867,7500.0
2013-02-12 13:55:00,36.38,36.39,36.36,36.36,32600.0,27.5867,27.5942,27.5715,27.5715,32600.0
2013-02-12 14:00:00,36.37,36.38,36.35,36.37,37600.0,27.5791,27.5867,27.5639,27.5791,37600.0
2013-02-12 14:05:00,36.37,36.4,36.35,36.38,24600.0,27.5791,27.6018,27.5639,27.5867,24600.0
2013-02-12 14:10:00,36.38,36.38,36.36,36.36,4300.0,27.5867,27.5867,27.5715,27.5715,4300.0
2013-02-12 14:15:00,36.36,36.38,36.36,36.38,6500.0,27.5715,27.5867,27.5715,27.5867,6500.0
2013-02-12 14:20:00,36.38,36.41,36.38,36.41,11400.0,27.5867,27.6094,27.5867,27.6094,11400.0
2013-02-12 14:25:00,36.41,36.42,36.39,36.39,13100.0,27.6094,27.617,27.5942,27.5942,13100.0
2013-02-12 14:30:00,36.4,36.42,36.39,36.42,10900.0,27.6018,27.617,27.5942,27.617,10900.0
2013-02-12 14:35:00,36.42,36.44,36.42,36.43,7200.0,27.617,27.6322,27.617,27.6246,7200.0
2013-02-12 14:40:00,36.42,36.43,36.42,36.42,5700.0,27.617,27.6246,27.617,27.617,5700.0
2013-02-12 14:45:00,36.41,36.42,36.41,36.41,4200.0,27.6094,27.617,27.6094,27.6094,4200.0
2013-02-12 14:50:00,36.41,36.42,36.41,36.42,5200.0,27.6094,27.617,27.6094,27.617,5200.0
2013-02-12 14:55:00,36.41,36.42,36.4,36.41,14700.0,27.6094,27.617,27.6018,27.6094,14700.0
2013-02-12 15:00:00,36.41,36.41,36.39,36.4,20000.0,27.6094,27.6094,27.5942,27.6018,20000.0
2013-02-12 15:05:00,36.39,36.4,36.39,36.4,9300.0,27.5942,27.6018,27.5942,27.6018,9300.0
2013-02-12 15:10:00,36.39,36.41,36.39,36.41,37200.0,27.5942,27.6094,27.5942,27.6094,37200.0
2013-02-12 15:15:00,36.41,36.41,36.4,36.41,7200.0,27.6094,27.6094,27.6018,27.6094,7200.0
2013-02-12 15:20:00,36.4,36.41,36.39,36.4,24700.0,27.6018,27.6094,27.5942,27.6018,24700.0
2013-02-12 15:25:00,36.4,36.41,36.4,36.4,9300.0,27.6018,27.6094,27.6018,27.6018,9300.0
2013-02-12 15:30:00,36.4,36.41,36.4,36.4,9400.0,27.6018,27.6094,27.6018,27.6018,9400.0
2013-02-12 15:35:00,36.4,36.43,36.4,36.4,51600.0,27.6018,27.6246,27.6018,27.6018,51600.0
2013-02-12 15:40:00,36.41,36.42,36.4,36.42,26800.0,27.6094,27.617,27.6018,27.617,26800.0
2013-02-12 15:45:00,36.42,36.44,36.4,36.41,38400.0,27.617,27.6322,27.6018,27.6094,38400.0
2013-02-12 15:50:00,36.41,36.42,36.41,36.41,19300.0,27.6094,27.617,27.6094,27.6094,19300.0
2013-02-12 15:55:00,36.41,36.46,36.41,36.45,113400.0,27.6094,27.6473,27.6094,27.6397,113400.0
2013-02-13 09:30:00,36.51,36.73,36.48,36.58,39000.0,27.6852,27.8521,27.6625,27.7383,39000.0
2013-02-13 09:35:00,36.57,36.65,36.54,36.56,19600.0,27.7307,27.7914,27.708,27.7232,19600.0
2013-02-13 09:40:00,36.59,36.59,36.44,36.46,23700.0,27.7459,27.7459,27.6322,27.6473,23700.0
2013-02-13 09:45:00,36.46,36.56,36.45,36.56,9500.0,27.6473,27.7232,27.6397,27.7232,9500.0
2013-02-13 09:50:00,36.55,36.58,36.54,36.58,8900.0,27.7156,27.7383,27.708,27.7383,8900.0
2013-02-13 09:55:00,36.57,36.57,36.56,36.57,9000.0,27.7307,27.7307,27.7232,27.7307,9000.0
2013-02-13 10:00:00,36.56,36.62,36.56,36.62,17500.0,27.7232,27.7686,27.7232,27.7686,17500.0
2013-02-13 10:05:00,36.61,36.62,36.59,36.6,12000.0,27.7611,27.7686,27.7459,27.7535,12000.0
2013-02-13 10:10:00,36.61,36.64,36.59,36.59,11800.0,27.7611,27.7838,27.7459,27.7459,11800.0
2013-02-13 10:15:00,36.59,36.64,36.59,36.6,54100.0,27.7459,27.7838,27.7459,27.7535,54100.0
2013-02-13 10:20:00,36.6,36.64,36.6,36.62,12800.0,27.7535,27.7838,27.7535,27.7686,12800.0
2013-02-13 10:25:00,36.62,36.62,36.6,36.62,10000.0,27.7686,27.7686,27.7535,27.7686,10000.0
2013-02-13 10:30:00,36.62,36.62,36.6,36.62,37400.0,27.7686,27.7686,27.7535,27.7686,37400.0
2013-02-13 10:35:00,36.61,36.62,36.59,36.6,46500.0,27.7611,27.7686,27.7459,27.7535,46500.0
2013-02-13 10:40:00,36.6,36.61,36.59,36.6,44800.0,27.7535,27.7611,27.7459,27.7535,44800.0
2013-02-13 10:45:00,36.61,36.64,36.59,36.64,24500.0,27.7611,27.7838,27.7459,27.7838,24500.0
2013-02-13 10:50:00,36.63,36.65,36.6,36.61,102300.0,27.7762,27.7914,27.7535,27.7611,102300.0
2013-02-13 10:55:00,36.64,36.64,36.59,36.6,27300.0,27.7838,27.7838,27.7459,27.7535,27300.0
2013-02-13 11:00:00,36.61,36.65,36.59,36.65,39600.0,27.7611,27.7914,27.7459,27.7914,39600.0
2013-02-13 11:05:00,36.65,36.65,36.6,36.6,16500.0,27.7914,27.7914,27.7535,27.7535,16500.0
2013-02-13 11:10:00,36.6,36.63,36.6,36.62,24800.0,27.7535,27.7762,27.7535,27.7686,24800.0
2013-02-13 11:15:00,36.63,36.63,36.61,36.61,18800.0,27.7762,27.7762,27.7611,27.7611,18800.0
2013-02-13 11:20:00,36.61,36.62,36.61,36.61,7200.0,27.7611,27.7686,27.7611,27.7611,7200.0
2013-02-13 11:25:00,36.61,36.62,36.61,36.61,19500.0,27.7611,27.7686,27.7611,27.7611,19500.0
2013-02-13 11:30:00,36.62,36.62,36.61,36.61,16400.0,27.7686,27.7686,27.7611,27.7611,16400.0
2013-02-13 11:35:00,36.62,36.62,36.61,36.61,10800.0,27.7686,27.7686,27.7611,27.7611,10800.0
2013-02-13 11:40:00,36.62,36.62,36.61,36.62,11800.0,27.7686,27.7686,27.7611,27.7686,11800.0
2013-02-13 11:45:00,36.62,36.62,36.61,36.61,43300.0,27.7686,27.7686,27.7611,27.7611,43300.0
2013-02-13 11:50:00,36.61,36.64,36.61,36.61,73900.0,27.7611,27.7838,27.7611,27.7611,73900.0
2013-02-13 11:55:00,36.61,36.62,36.61,36.62,3100.0,27.7611,27.7686,27.7611,27.7686,3100.0
2013-02-13 12:00:00,36.61,36.62,36.61,36.62,6000.0,27.7611,27.7686,27.7611,27.7686,6000.0
2013-02-13 12:05:00,36.62,36.63,36.61,36.61,23400.0,27.7686,27.7762,27.7611,27.7611,23400.0
2013-02-13 12:10:00,36.61,36.63,36.61,36.63,10100.0,27.7611,27.7762,27.7611,27.7762,10100.0
2013-02-13 12:15:00,36.63,36.64,36.62,36.63,8700.0,27.7762,27.7838,27.7686,27.7762,8700.0
2013-02-13 12:20:00,36.63,36.64,36.62,36.64,14800.0,27.7762,27.7838,27.7686,27.7838,14800.0
2013-02-13 12:25:00,36.63,36.64,36.63,36.64,17800.0,27.7762,27.7838,27.7762,27.7838,17800.0
2013-02-13 12:30:00,36.63,36.64,36.63,36.63,20500.0,27.7762,27.7838,27.7762,27.7762,20500.0
2013-02-13 12:35:00,36.63,36.64,36.63,36.63,16100.0,27.7762,27.7838,27.7762,27.7762,16100.0
2013-02-13 12:40:00,36.63,36.69,36.63,36.69,27500.0,27.7762,27.8217,27.7762,27.8217,27500.0
2013-02-13 12:45:00,36.7,36.72,36.67,36.7,27100.0,27.8293,27.8445,27.8066,27.8293,27100.0
2013-02-13 12:50:00,36.7,36.78,36.7,36.75,47600.0,27.8293,27.89,27.8293,27.8672,47600.0
2013-02-13 12:55:00,36.74,36.74,36.7,36.72,37300.0,27.8596,27.8596,27.8293,27.8445,37300.0
2013-02-13 13:00:00,36.71,36.72,36.7,36.7,8300.0,27.8369,27.8445,27.8293,27.8293,8300.0
2013-02-13 13:05:00,36.7,36.75,36.69,36.75,38800.0,27.8293,27.8672,27.8217,27.8672,38800.0
2013-02-13 13:10:00,36.75,36.75,36.72,36.72,19100.0,27.8672,27.8672,27.8445,27.8445,19100.0
2013-02-13 13:15:00,36.72,36.73,36.7,36.71,24100.0,27.8445,27.8521,27.8293,27.8369,24100.0
2013-02-13 13:20:00,36.7,36.71,36.69,36.71,29100.0,27.8293,27.8369,27.8217,27.8369,29100.0
2013-02-13 13:25:00,36.7,36.71,36.7,36.71,8200.0,27.8293,27.8369,27.8293,27.8369,8200.0
2013-02-13 13:30:00,36.71,36.71,36.7,36.7,14000.0,27.8369,27.8369,27.8293,27.8293,14000.0
2013-02-13 13:35:00,36.7,36.71,36.66,36.67,22000.0,27.8293,27.8369,27.799,27.8066,22000.0
2013-02-13 13:40:00,36.67,36.71,36.66,36.7,35700.0,27.8066,27.8369,27.799,27.8293,35700.0
2013-02-13 13:45:00,36.7,36.72,36.7,36.71,28800.0,27.8293,27.8445,27.8293,27.8369,28800.0
2013-02-13 13:50:00,36.72,36.73,36.7,36.71,30800.0,27.8445,27.8521,27.8293,27.8369,30800.0
2013-02-13 13:55:00,36.71,36.73,36.7,36.72,43600.0,27.8369,27.8521,27.8293,27.8445,43600.0
2013-02-13 14:00:00,36.71,36.73,36.71,36.72,25500.0,27.8369,27.8521,27.8369,27.8445,25500.0
2013-02-13 14:05:00,36.71,36.74,36.7,36.73,48600.0,27.8369,27.8596,27.8293,27.8521,48600.0
2013-02-13 14:10:00,36.74,36.74,36.73,36.74,20000.0,27.8596,27.8596,27.8521,27.8596,20000.0
2013-02-13 14:15:00,36.74,36.74,36.73,36.73,25000.0,27.8596,27.8596,27.8521,27.8521,25000.0
2013-02-13 14:20:00,36.74,36.74,36.73,36.73,9100.0,27.8596,27.8596,27.8521,27.8521,9100.0
2013-02-13 14:25:00,36.73,36.74,36.73,36.74,19600.0,27.8521,27.8596,27.8521,27.8596,19600.0
2013-02-13 14:30:00,36.74,36.74,36.72,36.73,45600.0,27.8596,27.8596,27.8445,27.8521,45600.0
2013-02-13 14:35:00,36.74,36.77,36.73,36.75,45400.0,27.8596,27.8824,27.8521,27.8672,45400.0
2013-02-13 14:40:00,36.76,36.76,36.75,36.76,13900.0,27.8748,27.8748,27.8672,27.8748,13900.0
2013-02-13 14:45:00,36.75,36.76,36.75,36.75,27100.0,27.8672,27.8748,27.8672,27.8672,27100.0
2013-02-13 14:50:00,36.76,36.77,36.75,36.77,80400.0,27.8748,27.8824,27.8672,27.8824,80400.0
2013-02-13 14:55:00,36.77,36.82,36.77,36.81,79700.0,27.8824,27.9203,27.8824,27.9127,79700.0
2013-02-13 15:00:00,36.8,36.81,36.76,36.76,61100.0,27.9051,27.9127,27.8748,27.8748,61100.0
2013-02-13 15:05:00,36.76,36.77,36.71,36.72,59900.0,27.8748,27.8824,27.8369,27.8445,59900.0
2013-02-13 15:10:00,36.71,36.76,36.71,36.73,54100.0,27.8369,27.8748,27.8369,27.8521,54100.0
2013-02-13 15:15:00,36.72,36.73,36.71,36.71,44200.0,27.8445,27.8521,27.8369,27.8369,44200.0
2013-02-13 15:20:00,36.71,36.72,36.7,36.7,19500.0,27.8369,27.8445,27.8293,27.8293,19500.0
2013-02-13 15:25:00,36.7,36.71,36.69,36.7,144500.0,27.8293,27.8369,27.8217,27.8293,144500.0
2013-02-13 15:30:00,36.71,36.71,36.7,36.7,40000.0,27.8369,27.8369,27.8293,27.8293,40000.0
2013-02-13 15:35:00,36.7,36.71,36.7,36.7,49500.0,27.8293,27.8369,27.8293,27.8293,49500.0
2013-02-13 15:40:00,36.7,36.71,36.7,36.7,28800.0,27.8293,27.8369,27.8293,27.8293,28800.0
2013-02-13 15:45:00,36.7,36.72,36.64,36.66,327000.0,27.8293,27.8445,27.7838,27.799,327000.0
2013-02-13 15:50:00,36.66,36.69,36.64,36.66,112900.0,27.799,27.8217,27.7838,27.799,112900.0
2013-02-13 15:55:00,36.66,36.73,36.63,36.64,357200.0,27.799,27.8521,27.7762,27.7838,357200.0
2013-02-14 09:30:00,35.99,36.19,35.5,35.59,179600.0,27.2909,27.4426,26.9194,26.9876,179600.0
2013-02-14 09:35:00,35.6,36.7,35.58,36.62,297300.0,26.9952,27.8293,26.98,27.7686,297300.0
2013-02-14 09:40:00,36.63,36.88,36.42,36.43,208900.0,27.7762,27.9658,27.617,27.6246,208900.0
2013-02-14 09:45:00,36.44,36.55,36.37,36.43,103400.0,27.6322,27.7156,27.5791,27.6246,103400.0
2013-02-14 09:50:00,36.42,36.45,36.29,36.36,265500.0,27.617,27.6397,27.5184,27.5715,265500.0
2013-02-14 09:55:00,36.35,36.54,36.35,36.44,115700.0,27.5639,27.708,27.5639,27.6322,115700.0
2013-02-14 10:00:00,36.43,36.46,36.35,36.43,56300.0,27.6246,27.6473,27.5639,27.6246,56300.0
2013-02-14 10:05:00,36.44,36.44,36.29,36.34,112600.0,27.6322,27.6322,27.5184,27.5563,112600.0
2013-02-14 10:10:00,36.35,36.38,36.29,36.32,54200.0,27.5639,27.5867,27.5184,27.5412,54200.0
2013-02-14 10:15:00,36.32,36.48,36.31,36.47,72500.0,27.5412,27.6625,27.5336,27.6549,72500.0
2013-02-14 10:20:00,36.48,36.48,36.42,36.43,22700.0,27.6625,27.6625,27.617,27.6246,22700.0
2013-02-14 10:25:00,36.43,36.6,36.3,36.31,83300.0,27.6246,27.7535,27.526,27.5336,83300.0
2013-02-14 10:30:00,36.33,36.48,36.31,36.48,96600.0,27.5487,27.6625,27.5336,27.6625,96600.0
2013-02-14 10:35:00,36.47,36.48,36.44,36.45,27600.0,27.6549,27.6625,27.6322,27.6397,27600.0
2013-02-14 10:40:00,36.45,36.57,36.44,36.57,41200.0,27.6397,27.7307,27.6322,27.7307,41200.0
2013-02-14 10:45:00,36.57,36.76,36.57,36.71,66400.0,27.7307,27.8748,27.7307,27.8369,66400.0
2013-02-14 10:50:00,36.72,36.73,36.69,36.7,35200.0,27.8445,27.8521,27.8217,27.8293,35200.0
2013-02-14 10:55:00,36.7,36.94,36.7,36.93,89400.0,27.8293,28.0113,27.8293,28.0037,89400.0
2013-02-14 11:00:00,36.93,36.98,36.83,36.97,77900.0,28.0037,28.0416,27.9279,28.0341,77900.0
2013-02-14 11:05:00,36.98,37.04,36.94,37.02,100200.0,28.0416,28.0871,28.0113,28.072,100200.0
2013-02-14 11:10:00,37.03,37.16,37.0,37.13,121900.0,28.0795,28.1781,28.0568,28.1554,121900.0
2013-02-14 11:15:00,37.15,37.22,37.11,37.21,154900.0,28.1705,28.2236,28.1402,28.216,154900.0
2013-02-14 11:20:00,37.2,37.44,37.2,37.36,155800.0,28.2085,28.3904,28.2085,28.3298,155800.0
2013-02-14 11:25:00,37.36,37.42,37.16,37.34,104000.0,28.3298,28.3753,28.1781,28.3146,104000.0
2013-02-14 11:30:00,37.33,37.33,37.17,37.2,106900.0,28.307,28.307,28.1857,28.2085,106900.0
2013-02-14 11:35:00,37.26,37.26,37.23,37.24,50800.0,28.254,28.254,28.2312,28.2388,50800.0
2013-02-14 11:40:00,37.24,37.29,37.23,37.26,79500.0,28.2388,28.2767,28.2312,28.254,79500.0
2013-02-14 11:45:00,37.25,37.26,37.17,37.18,46600.0,28.2464,28.254,28.1857,28.1933,46600.0
2013-02-14 11:50:00,37.17,37.17,37.13,37.14,70600.0,28.1857,28.1857,28.1554,28.163,70600.0
2013-02-14 11:55:00,37.14,37.26,37.13,37.22,68300.0,28.163,28.254,28.1554,28.2236,68300.0
2013-02-14 12:00:00,37.23,37.25,37.11,37.16,100300.0,28.2312,28.2464,28.1402,28.1781,100300.0
2013-02-14 12:05:00,37.16,37.25,37.1,37.13,87100.0,28.1781,28.2464,28.1326,28.1554,87100.0
2013-02-14 12:10:00,37.12,37.16,36.93,36.94,76000.0,28.1478,28.1781,28.0037,28.0113,76000.0
2013-02-14 12:15:00,36.94,37.02,36.92,36.93,42800.0,28.0113,28.072,27.9961,28.0037,42800.0
2013-02-14 12:20:00,36.93,36.93,36.78,36.86,55700.0,28.0037,28.0037,27.89,27.9506,55700.0
2013-02-14 12:25:00,36.85,37.02,36.83,36.98,46900.0,27.9431,28.072,27.9279,28.0416,46900.0
2013-02-14 12:30:00,36.98,36.98,36.88,36.93,37900.0,28.0416,28.0416,27.9658,28.0037,37900.0
2013-02-14 12:35:00,36.93,36.98,36.93,36.98,16000.0,28.0037,28.0416,28.0037,28.0416,16000.0
2013-02-14 12:40:00,36.98,37.01,36.87,36.87,88400.0,28.0416,28.0644,27.9582,27.9582,88400.0
2013-02-14 12:45:00,36.87,36.96,36.87,36.95,47300.0,27.9582,28.0265,27.9582,28.0189,47300.0
2013-02-14 12:50:00,36.95,36.95,36.93,36.93,19000.0,28.0189,28.0189,28.0037,28.0037,19000.0
2013-02-14 12:55:00,36.94,36.96,36.91,36.92,35600.0,28.0113,28.0265,27.9886,27.9961,35600.0
2013-02-14 13:00:00,36.92,36.92,36.88,36.88,27200.0,27.9961,27.9961,27.9658,27.9658,27200.0
2013-02-14 13:05:00,36.88,36.88,36.72,36.73,121700.0,27.9658,27.9658,27.8445,27.8521,121700.0
2013-02-14 13:10:00,36.73,36.74,36.64,36.71,85400.0,27.8521,27.8596,27.7838,27.8369,85400.0
2013-02-14 13:15:00,36.71,36.82,36.71,36.82,22400.0,27.8369,27.9203,27.8369,27.9203,22400.0
2013-02-14 13:20:00,36.82,36.92,36.79,36.9,30000.0,27.9203,27.9961,27.8976,27.981,30000.0
2013-02-14 13:25:00,36.89,36.91,36.87,36.87,15100.0,27.9734,27.9886,27.9582,27.9582,15100.0
2013-02-14 13:30:00,36.88,36.91,36.86,36.91,22400.0,27.9658,27.9886,27.9506,27.9886,22400.0
2013-02-14 13:35:00,36.9,36.91,36.9,36.91,27500.0,27.981,27.9886,27.981,27.9886,27500.0
2013-02-14 13:40:00,36.91,36.91,36.9,36.91,9400.0,27.9886,27.9886,27.981,27.9886,9400.0
2013-02-14 13:45:00,36.91,36.91,36.9,36.91,34300.0,27.9886,27.9886,27.981,27.9886,34300.0
2013-02-14 13:50:00,36.91,37.01,36.9,37.0,75600.0,27.9886,28.0644,27.981,28.0568,75600.0
2013-02-14 13:55:00,37.0,37.0,36.99,37.0,24200.0,28.0568,28.0568,28.0492,28.0568,24200.0
2013-02-14 14:00:00,36.99,37.06,36.89,36.95,111300.0,28.0492,28.1023,27.9734,28.0189,111300.0
2013-02-14 14:05:00,36.96,37.07,36.96,37.04,44700.0,28.0265,28.1099,28.0265,28.0871,44700.0
2013-02-14 14:10:00,37.04,37.04,36.99,37.0,21400.0,28.0871,28.0871,28.0492,28.0568,21400.0
2013-02-14 14:15:00,37.0,37.0,36.99,37.0,7800.0,28.0568,28.0568,28.0492,28.0568,7800.0
2013-02-14 14:20:00,37.0,37.07,36.99,37.01,59900.0,28.0568,28.1099,28.0492,28.0644,59900.0
2013-02-14 14:25:00,37.0,37.01,37.0,37.0,8000.0,28.0568,28.0644,28.0568,28.0568,8000.0
2013-02-14 14:30:00,37.01,37.03,37.0,37.02,63500.0,28.0644,28.0795,28.0568,28.072,63500.0
2013-02-14 14:35:00,37.01,37.02,37.0,37.02,25100.0,28.0644,28.072,28.0568,28.072,25100.0
2013-02-14 14:40:00,37.02,37.02,37.0,37.02,37600.0,28.072,28.072,28.0568,28.072,37600.0
2013-02-14 14:45:00,37.02,37.1,37.01,37.1,119700.0,28.072,28.1326,28.0644,28.1326,119700.0
2013-02-14 14:50:00,37.09,37.23,37.06,37.16,105300.0,28.125,28.2312,28.1023,28.1781,105300.0
2013-02-14 14:55:00,37.17,37.17,37.11,37.13,19400.0,28.1857,28.1857,28.1402,28.1554,19400.0
2013-02-14 15:00:00,37.13,37.13,37.08,37.09,19400.0,28.1554,28.1554,28.1175,28.125,19400.0
2013-02-14 15:05:00,37.08,37.19,37.08,37.19,51200.0,28.1175,28.2009,28.1175,28.2009,51200.0
2013-02-14 15:10:00,37.19,37.23,37.17,37.21,91000.0,28.2009,28.2312,28.1857,28.216,91000.0
2013-02-14 15:15:00,37.21,37.22,37.1,37.1,70800.0,28.216,28.2236,28.1326,28.1326,70800.0
2013-02-14 15:20:00,37.1,37.19,37.1,37.16,37800.0,28.1326,28.2009,28.1326,28.1781,37800.0
2013-02-14 15:25:00,37.16,37.2,37.1,37.14,122300.0,28.1781,28.2085,28.1326,28.163,122300.0
2013-02-14 15:30:00,37.15,37.19,37.15,37.16,61400.0,28.1705,28.2009,28.1705,28.1781,61400.0
2013-02-14 15:35:00,37.16,37.2,37.16,37.19,46900.0,28.1781,28.2085,28.1781,28.2009,46900.0
2013-02-14 15:40:00,37.18,37.19,37.12,37.13,74300.0,28.1933,28.2009,28.1478,28.1554,74300.0
2013-02-14 15:45:00,37.12,37.13,37.07,37.08,102900.0,28.1478,28.1554,28.1099,28.1175,102900.0
2013-02-14 15:50:00,37.07,37.12,37.07,37.1,114800.0,28.1099,28.1478,28.1099,28.1326,114800.0
2013-02-14 15:55:00,37.1,37.17,37.09,37.16,246900.0,28.1326,28.1857,28.125,28.1781,246900.0
2013-02-15 09:30:00,37.11,37.13,36.95,36.95,368500.0,28.1402,28.1554,28.0189,28.0189,368500.0
2013-02-15 09:35:00,36.98,36.98,36.82,36.88,33500.0,28.0416,28.0416,27.9203,27.9658,33500.0
2013-02-15 09:40:00,36.87,37.13,36.83,37.12,30900.0,27.9582,28.1554,27.9279,28.1478,30900.0
2013-02-15 09:45:00,37.11,37.14,37.09,37.13,34700.0,28.1402,28.163,28.125,28.1554,34700.0
2013-02-15 09:50:00,37.14,37.16,37.03,37.04,47900.0,28.163,28.1781,28.0795,28.0871,47900.0
2013-02-15 09:55:00,37.04,37.05,36.94,36.94,54900.0,28.0871,28.0947,28.0113,28.0113,54900.0
2013-02-15 10:00:00,36.93,37.01,36.89,37.0,64600.0,28.0037,28.0644,27.9734,28.0568,64600.0
2013-02-15 10:05:00,36.99,37.12,36.99,37.11,28800.0,28.0492,28.1478,28.0492,28.1402,28800.0
2013-02-15 10:10:00,37.11,37.11,37.04,37.04,38900.0,28.1402,28.1402,28.0871,28.0871,38900.0
2013-02-15 10:15:00,37.04,37.09,37.02,37.02,33900.0,28.0871,28.125,28.072,28.072,33900.0
2013-02-15 10:20:00,37.01,37.04,36.94,37.04,89200.0,28.0644,28.0871,28.0113,28.0871,89200.0
2013-02-15 10:25:00,37.04,37.08,37.0,37.02,26200.0,28.0871,28.1175,28.0568,28.072,26200.0
2013-02-15 10:30:00,37.02,37.03,36.98,36.99,14200.0,28.072,28.0795,28.0416,28.0492,14200.0
2013-02-15 10:35:00,36.99,37.0,36.91,36.94,35900.0,28.0492,28.0568,27.9886,28.0113,35900.0
2013-02-15 10:40:00,36.94,36.98,36.93,36.98,17300.0,28.0113,28.0416,28.0037,28.0416,17300.0
2013-02-15 10:45:00,36.98,37.02,36.94,36.94,30700.0,28.0416,28.072,28.0113,28.0113,30700.0
2013-02-15 10:50:00,36.95,37.0,36.93,37.0,55200.0,28.0189,28.0568,28.0037,28.0568,55200.0
2013-02-15 10:55:00,37.01,37.01,36.99,37.0,13600.0,28.0644,28.0644,28.0492,28.0568,13600.0
2013-02-15 11:00:00,37.0,37.0,36.98,36.99,24400.0,28.0568,28.0568,28.0416,28.0492,24400.0
2013-02-15 11:05:00,36.99,37.04,36.99,37.0,46100.0,28.0492,28.0871,28.0492,28.0568,46100.0
2013-02-15 11:10:00,37.0,37.01,37.0,37.01,9800.0,28.0568,28.0644,28.0568,28.0644,9800.0
2013-02-15 11:15:00,37.0,37.0,36.96,36.97,20300.0,28.0568,28.0568,28.0265,28.0341,20300.0
2013-02-15 11:20:00,36.96,37.01,36.96,36.99,95300.0,28.0265,28.0644,28.0265,28.0492,95300.0
2013-02-15 11:25:00,36.99,37.03,36.94,36.95,47500.0,28.0492,28.0795,28.0113,28.0189,47500.0
2013-02-15 11:30:00,36.94,36.98,36.93,36.98,19300.0,28.0113,28.0416,28.0037,28.0416,19300.0
2013-02-15 11:35:00,36.99,36.99,36.96,36.98,16900.0,28.0492,28.0492,28.0265,28.0416,16900.0
2013-02-15 11:40:00,36.98,36.99,36.89,36.89,30400.0,28.0416,28.0492,27.9734,27.9734,30400.0
2013-02-15 11:45:00,36.89,36.9,36.84,36.89,38200.0,27.9734,27.981,27.9355,27.9734,38200.0
2013-02-15 11:50:00,36.88,36.89,36.81,36.81,12200.0,27.9658,27.9734,27.9127,27.9127,12200.0
2013-02-15 11:55:00,36.81,36.82,36.78,36.79,14800.0,27.9127,27.9203,27.89,27.8976,14800.0
2013-02-15 12:00:00,36.78,36.8,36.78,36.8,21900.0,27.89,27.9051,27.89,27.9051,21900.0
2013-02-15 12:05:00,36.79,36.79,36.75,36.75,21300.0,27.8976,27.8976,27.8672,27.8672,21300.0
2013-02-15 12:10:00,36.76,36.76,36.74,36.75,18900.0,27.8748,27.8748,27.8596,27.8672,18900.0
2013-02-15 12:15:00,36.74,36.75,36.71,36.71,13800.0,27.8596,27.8672,27.8369,27.8369,13800.0
2013-02-15 12:20:00,36.71,36.72,36.66,36.67,53700.0,27.8369,27.8445,27.799,27.8066,53700.0
2013-02-15 12:25:00,36.67,36.69,36.66,36.67,18300.0,27.8066,27.8217,27.799,27.8066,18300.0
2013-02-15 12:30:00,36.66,36.67,36.61,36.62,47500.0,27.799,27.8066,27.7611,27.7686,47500.0
2013-02-15 12:35:00,36.62,36.65,36.59,36.65,31700.0,27.7686,27.7914,27.7459,27.7914,31700.0
2013-02-15 12:40:00,36.65,36.7,36.64,36.68,18300.0,27.7914,27.8293,27.7838,27.8141,18300.0
2013-02-15 12:45:00,36.69,36.7,36.63,36.66,30300.0,27.8217,27.8293,27.7762,27.799,30300.0
2013-02-15 12:50:00,36.66,36.67,36.65,36.65,13600.0,27.799,27.8066,27.7914,27.7914,13600.0
2013-02-15 12:55:00,36.66,36.66,36.64,36.65,23600.0,27.799,27.799,27.7838,27.7914,23600.0
2013-02-15 13:00:00,36.66,36.68,36.65,36.66,17200.0,27.799,27.8141,27.7914,27.799,17200.0
2013-02-15 13:05:00,36.65,36.66,36.64,36.65,19900.0,27.7914,27.799,27.7838,27.7914,19900.0
2013-02-15 13:10:00,36.64,36.67,36.62,36.66,22000.0,27.7838,27.8066,27.7686,27.799,22000.0
2013-02-15 13:15:00,36.66,36.75,36.66,36.75,18900.0,27.799,27.8672,27.799,27.8672,18900.0
2013-02-15 13:20:00,36.75,36.76,36.71,36.72,17600.0,27.8672,27.8748,27.8369,27.8445,17600.0
2013-02-15 13:25:00,36.72,36.72,36.7,36.7,13500.0,27.8445,27.8445,27.8293,27.8293,13500.0
2013-02-15 13:30:00,36.7,36.71,36.7,36.71,10600.0,27.8293,27.8369,27.8293,27.8369,10600.0
2013-02-15 13:35:00,36.7,36.74,36.7,36.73,26200.0,27.8293,27.8596,27.8293,27.8521,26200.0
2013-02-15 13:40:00,36.72,36.73,36.7,36.71,14600.0,27.8445,27.8521,27.8293,27.8369,14600.0
2013-02-15 13:45:00,36.71,36.72,36.69,36.71,15900.0,27.8369,27.8445,27.8217,27.8369,15900.0
2013-02-15 13:50:00,36.7,36.72,36.7,36.72,25400.0,27.8293,27.8445,27.8293,27.8445,25400.0
2013-02-15 13:55:00,36.72,36.72,36.69,36.69,10500.0,27.8445,27.8445,27.8217,27.8217,10500.0
2013-02-15 14:00:00,36.7,36.7,36.68,36.69,12400.0,27.8293,27.8293,27.8141,27.8217,12400.0
2013-02-15 14:05:00,36.69,36.69,36.63,36.63,13400.0,27.8217,27.8217,27.7762,27.7762,13400.0
2013-02-15 14:10:00,36.63,36.64,36.61,36.61,12800.0,27.7762,27.7838,27.7611,27.7611,12800.0
2013-02-15 14:15:00,36.61,36.62,36.57,36.57,16500.0,27.7611,27.7686,27.7307,27.7307,16500.0
2013-02-15 14:20:00,36.57,36.59,36.56,36.59,24800.0,27.7307,27.7459,27.7232,27.7459,24800.0
2013-02-15 14:25:00,36.58,36.59,36.55,36.55,12200.0,27.7383,27.7459,27.7156,27.7156,12200.0
2013-02-15 14:30:00,36.55,36.6,36.55,36.6,18100.0,27.7156,27.7535,27.7156,27.7535,18100.0
2013-02-15 14:35:00,36.59,36.59,36.55,36.59,26300.0,27.7459,27.7459,27.7156,27.7459,26300.0
2013-02-15 14:40:00,36.59,36.59,36.55,36.55,11900.0,27.7459,27.7459,27.7156,27.7156,11900.0
2013-02-15 14:45:00,36.55,36.56,36.51,36.52,16500.0,27.7156,27.7232,27.6852,27.6928,16500.0
2013-02-15 14:50:00,36.52,36.56,36.51,36.52,34400.0,27.6928,27.7232,27.6852,27.6928,34400.0
2013-02-15 14:55:00,36.53,36.54,36.52,36.53,17700.0,27.7004,27.708,27.6928,27.7004,17700.0
2013-02-15 15:00:00,36.53,36.6,36.52,36.6,32800.0,27.7004,27.7535,27.6928,27.7535,32800.0
2013-02-15 15:05:00,36.59,36.62,36.59,36.62,34500.0,27.7459,27.7686,27.7459,27.7686,34500.0
2013-02-15 15:10:00,36.62,36.65,36.61,36.65,24300.0,27.7686,27.7914,27.7611,27.7914,24300.0
2013-02-15 15:15:00,36.65,36.72,36.65,36.66,31300.0,27.7914,27.8445,27.7914,27.799,31300.0
2013-02-15 15:20:00,36.66,36.67,36.64,36.64,25500.0,27.799,27.8066,27.7838,27.7838,25500.0
2013-02-15 15:25:00,36.64,36.66,36.64,36.66,25400.0,27.7838,27.799,27.7838,27.799,25400.0
2013-02-15 15:30:00,36.66,36.66,36.61,36.61,32300.0,27.799,27.799,27.7611,27.7611,32300.0
2013-02-15 15:35:00,36.61,36.67,36.61,36.64,51600.0,27.7611,27.8066,27.7611,27.7838,51600.0
2013-02-15 15:40:00,36.63,36.64,36.58,36.61,84200.0,27.7762,27.7838,27.7383,27.7611,84200.0
2013-02-15 15:45:00,36.61,36.66,36.61,36.66,94500.0,27.7611,27.799,27.7611,27.799,94500.0
2013-02-15 15:50:00,36.66,36.67,36.65,36.66,62200.0,27.799,27.8066,27.7914,27.799,62200.0
2013-02-15 15:55:00,36.66,36.74,36.66,36.68,345500.0,27.799,27.8596,27.799,27.8141,345500.0
2013-02-19 09:30:00,36.8,36.8,36.5,36.55,75400.0,27.9051,27.9051,27.6777,27.7156,75400.0
2013-02-19 09:35:00,36.56,36.58,36.49,36.57,49000.0,27.7232,27.7383,27.6701,27.7307,49000.0
2013-02-19 09:40:00,36.56,36.61,36.5,36.57,30100.0,27.7232,27.7611,27.6777,27.7307,30100.0
2013-02-19 09:45:00,36.57,36.68,36.55,36.65,24600.0,27.7307,27.8141,27.7156,27.7914,24600.0
2013-02-19 09:50:00,36.66,36.73,36.62,36.72,39800.0,27.799,27.8521,27.7686,27.8445,39800.0
2013-02-19 09:55:00,36.7,36.7,36.64,36.68,18000.0,27.8293,27.8293,27.7838,27.8141,18000.0
2013-02-19 10:00:00,36.66,36.73,36.56,36.73,35000.0,27.799,27.8521,27.7232,27.8521,35000.0
2013-02-19 10:05:00,36.73,36.73,36.66,36.68,13800.0,27.8521,27.8521,27.799,27.8141,13800.0
2013-02-19 10:10:00,36.67,36.71,36.67,36.69,12700.0,27.8066,27.8369,27.8066,27.8217,12700.0
2013-02-19 10:15:00,36.68,36.72,36.67,36.69,20200.0,27.8141,27.8445,27.8066,27.8217,20200.0
2013-02-19 10:20:00,36.69,36.7,36.65,36.7,36500.0,27.8217,27.8293,27.7914,27.8293,36500.0
2013-02-19 10:25:00,36.7,36.73,36.6,36.61,129900.0,27.8293,27.8521,27.7535,27.7611,129900.0
2013-02-19 10:30:00,36.61,36.65,36.55,36.55,55300.0,27.7611,27.7914,27.7156,27.7156,55300.0
2013-02-19 10:35:00,36.56,36.58,36.54,36.57,27400.0,27.7232,27.7383,27.708,27.7307,27400.0
2013-02-19 10:40:00,36.58,36.58,36.55,36.55,13900.0,27.7383,27.7383,27.7156,27.7156,13900.0
2013-02-19 10:45:00,36.56,36.64,36.55,36.64,31800.0,27.7232,27.7838,27.7156,27.7838,31800.0
2013-02-19 10:50:00,36.64,36.67,36.62,36.67,14200.0,27.7838,27.8066,27.7686,27.8066,14200.0
2013-02-19 10:55:00,36.68,36.68,36.66,36.68,23300.0,27.8141,27.8141,27.799,27.8141,23300.0
2013-02-19 11:00:00,36.68,36.7,36.65,36.66,14900.0,27.8141,27.8293,27.7914,27.799,14900.0
2013-02-19 11:05:00,36.65,36.67,36.64,36.64,7600.0,27.7914,27.8066,27.7838,27.7838,7600.0
2013-02-19 11:10:00,36.64,36.66,36.58,36.58,23800.0,27.7838,27.799,27.7383,27.7383,23800.0
2013-02-19 11:15:00,36.58,36.58,36.55,36.57,12300.0,27.7383,27.7383,27.7156,27.7307,12300.0
2013-02-19 11:20:00,36.57,36.59,36.56,36.58,46200.0,27.7307,27.7459,27.7232,27.7383,46200.0
2013-02-19 11:25:00,36.57,36.59,36.55,36.59,24600.0,27.7307,27.7459,27.7156,27.7459,24600.0
2013-02-19 11:30:00,36.6,36.61,36.58,36.61,15600.0,27.7535,27.7611,27.7383,27.7611,15600.0
2013-02-19 11:35:00,36.61,36.63,36.6,36.62,9100.0,27.7611,27.7762,27.7535,27.7686,9100.0
2013-02-19 11:40:00,36.62,36.66,36.62,36.65,9200.0,27.7686,27.799,27.7686,27.7914,9200.0
2013-02-19 11:45:00,36.65,36.66,36.63,36.64,31900.0,27.7914,27.799,27.7762,27.7838,31900.0
2013-02-19 11:50:00,36.63,36.7,36.63,36.7,16300.0,27.7762,27.8293,27.7762,27.8293,16300.0
2013-02-19 11:55:00,36.7,36.72,36.69,36.71,13300.0,27.8293,27.8445,27.8217,27.8369,13300.0
2013-02-19 12:00:00,36.72,36.72,36.64,36.64,16600.0,27.8445,27.8445,27.7838,27.7838,16600.0
2013-02-19 12:05:00,36.63,36.64,36.63,36.63,3600.0,27.7762,27.7838,27.7762,27.7762,3600.0
2013-02-19 12:10:00,36.63,36.67,36.63,36.65,31900.0,27.7762,27.8066,27.7762,27.7914,31900.0
2013-02-19 12:15:00,36.65,36.65,36.63,36.65,14300.0,27.7914,27.7914,27.7762,27.7914,14300.0
2013-02-19 12:20:00,36.64,36.64,36.63,36.64,5500.0,27.7838,27.7838,27.7762,27.7838,5500.0
2013-02-19 12:25:00,36.65,36.65,36.62,36.62,13100.0,27.7914,27.7914,27.7686,27.7686,13100.0
2013-02-19 12:30:00,36.62,36.64,36.61,36.64,9400.0,27.7686,27.7838,27.7611,27.7838,9400.0
2013-02-19 12:35:00,36.63,36.65,36.63,36.65,5500.0,27.7762,27.7914,27.7762,27.7914,5500.0
2013-02-19 12:40:00,36.65,36.67,36.64,36.67,6200.0,27.7914,27.8066,27.7838,27.8066,6200.0
2013-02-19 12:45:00,36.67,36.69,36.66,36.67,8600.0,27.8066,27.8217,27.799,27.8066,8600.0
2013-02-19 12:50:00,36.67,36.67,36.61,36.62,17800.0,27.8066,27.8066,27.7611,27.7686,17800.0
2013-02-19 12:55:00,36.63,36.63,36.61,36.61,5700.0,27.7762,27.7762,27.7611,27.7611,5700.0
2013-02-19 13:00:00,36.62,36.62,36.55,36.56,19500.0,27.7686,27.7686,27.7156,27.7232,19500.0
2013-02-19 13:05:00,36.55,36.55,36.54,36.54,16200.0,27.7156,27.7156,27.708,27.708,16200.0
2013-02-19 13:10:00,36.54,36.54,36.51,36.51,30400.0,27.708,27.708,27.6852,27.6852,30400.0
2013-02-19 13:15:00,36.51,36.51,36.48,36.49,30700.0,27.6852,27.6852,27.6625,27.6701,30700.0
2013-02-19 13:20:00,36.49,36.49,36.45,36.47,21400.0,27.6701,27.6701,27.6397,27.6549,21400.0
2013-02-19 13:25:00,36.47,36.49,36.47,36.48,12400.0,27.6549,27.6701,27.6549,27.6625,12400.0
2013-02-19 13:30:00,36.49,36.54,36.48,36.54,18700.0,27.6701,27.708,27.6625,27.708,18700.0
2013-02-19 13:35:00,36.54,36.6,36.5,36.51,56700.0,27.708,27.7535,27.6777,27.6852,56700.0
2013-02-19 13:40:00,36.51,36.51,36.5,36.51,5800.0,27.6852,27.6852,27.6777,27.6852,5800.0
2013-02-19 13:45:00,36.5,36.5,36.45,36.5,33800.0,27.6777,27.6777,27.6397,27.6777,33800.0
2013-02-19 13:50:00,36.5,36.51,36.49,36.5,10000.0,27.6777,27.6852,27.6701,27.6777,10000.0
2013-02-19 13:55:00,36.51,36.55,36.5,36.52,20300.0,27.6852,27.7156,27.6777,27.6928,20300.0
2013-02-19 14:00:00,36.52,36.54,36.52,36.54,12800.0,27.6928,27.708,27.6928,27.708,12800.0
2013-02-19 14:05:00,36.54,36.54,36.52,36.52,20600.0,27.708,27.708,27.6928,27.6928,20600.0
2013-02-19 14:10:00,36.52,36.53,36.46,36.48,53100.0,27.6928,27.7004,27.6473,27.6625,53100.0
2013-02-19 14:15:00,36.48,36.49,36.47,36.48,9800.0,27.6625,27.6701,27.6549,27.6625,9800.0
2013-02-19 14:20:00,36.48,36.48,36.44,36.45,22700.0,27.6625,27.6625,27.6322,27.6397,22700.0
2013-02-19 14:25:00,36.45,36.45,36.43,36.44,21900.0,27.6397,27.6397,27.6246,27.6322,21900.0
2013-02-19 14:30:00,36.45,36.49,36.44,36.49,27900.0,27.6397,27.6701,27.6322,27.6701,27900.0
2013-02-19 14:35:00,36.49,36.56,36.48,36.56,33700.0,27.6701,27.7232,27.6625,27.7232,33700.0
2013-02-19 14:40:00,36.55,36.56,36.53,36.56,18700.0,27.7156,27.7232,27.7004,27.7232,18700.0
2013-02-19 14:45:00,36.56,36.56,36.52,36.53,18800.0,27.7232,27.7232,27.6928,27.7004,18800.0
2013-02-19 14:50:00,36.53,36.54,36.5,36.52,37400.0,27.7004,27.708,27.6777,27.6928,37400.0
2013-02-19 14:55:00,36.51,36.53,36.5,36.51,27000.0,27.6852,27.7004,27.6777,27.6852,27000.0
2013-02-19 15:00:00,36.5,36.52,36.5,36.51,18200.0,27.6777,27.6928,27.6777,27.6852,18200.0
2013-02-19 15:05:00,36.52,36.54,36.51,36.54,15700.0,27.6928,27.708,27.6852,27.708,15700.0
2013-02-19 15:10:00,36.53,36.55,36.52,36.55,20000.0,27.7004,27.7156,27.6928,27.7156,20000.0
2013-02-19 15:15:00,36.54,36.55,36.52,36.53,20300.0,27.708,27.7156,27.6928,27.7004,20300.0
2013-02-19 15:20:00,36.53,36.54,36.52,36.54,20500.0,27.7004,27.708,27.6928,27.708,20500.0
2013-02-19 15:25:00,36.54,36.54,36.51,36.51,20100.0,27.708,27.708,27.6852,27.6852,20100.0
2013-02-19 15:30:00,36.51,36.54,36.51,36.53,32900.0,27.6852,27.708,27.6852,27.7004,32900.0
2013-02-19 15:35:00,36.54,36.55,36.53,36.55,23900.0,27.708,27.7156,27.7004,27.7156,23900.0
2013-02-19 15:40:00,36.54,36.56,36.52,36.52,54900.0,27.708,27.7232,27.6928,27.6928,54900.0
2013-02-19 15:45:00,36.52,36.56,36.51,36.55,71200.0,27.6928,27.7232,27.6852,27.7156,71200.0
2013-02-19 15:50:00,36.56,36.56,36.54,36.54,57000.0,27.7232,27.7232,27.708,27.708,57000.0
2013-02-19 15:55:00,36.55,36.61,36.52,36.61,273400.0,27.7156,27.7611,27.6928,27.7611,273400.0
2013-02-20 09:30:00,36.53,36.72,36.53,36.62,55100.0,27.7004,27.8445,27.7004,27.7686,55100.0
2013-02-20 09:35:00,36.62,36.72,36.6,36.65,40400.0,27.7686,27.8445,27.7535,27.7914,40400.0
2013-02-20 09:40:00,36.64,36.64,36.5,36.52,15400.0,27.7838,27.7838,27.6777,27.6928,15400.0
2013-02-20 09:45:00,36.53,36.62,36.53,36.56,23800.0,27.7004,27.7686,27.7004,27.7232,23800.0
2013-02-20 09:50:00,36.56,36.59,36.52,36.58,31500.0,27.7232,27.7459,27.6928,27.7383,31500.0
2013-02-20 09:55:00,36.57,36.61,36.56,36.59,21600.0,27.7307,27.7611,27.7232,27.7459,21600.0
2013-02-20 10:00:00,36.59,36.6,36.57,36.6,15200.0,27.7459,27.7535,27.7307,27.7535,15200.0
2013-02-20 10:05:00,36.6,36.64,36.57,36.63,51500.0,27.7535,27.7838,27.7307,27.7762,51500.0
2013-02-20 10:10:00,36.64,36.66,36.62,36.65,14800.0,27.7838,27.799,27.7686,27.7914,14800.0
2013-02-20 10:15:00,36.65,36.69,36.65,36.66,42200.0,27.7914,27.8217,27.7914,27.799,42200.0
2013-02-20 10:20:00,36.66,36.68,36.64,36.64,27200.0,27.799,27.8141,27.7838,27.7838,27200.0
2013-02-20 10:25:00,36.64,36.64,36.58,36.6,14500.0,27.7838,27.7838,27.7383,27.7535,14500.0
2013-02-20 10:30:00,36.61,36.66,36.6,36.64,124600.0,27.7611,27.799,27.7535,27.7838,124600.0
2013-02-20 10:35:00,36.64,36.65,36.63,36.64,12900.0,27.7838,27.7914,27.7762,27.7838,12900.0
2013-02-20 10:40:00,36.65,36.66,36.64,36.66,16700.0,27.7914,27.799,27.7838,27.799,16700.0
2013-02-20 10:45:00,36.65,36.65,36.62,36.62,27300.0,27.7914,27.7914,27.7686,27.7686,27300.0
2013-02-20 10:50:00,36.63,36.63,36.58,36.58,19500.0,27.7762,27.7762,27.7383,27.7383,19500.0
2013-02-20 10:55:00,36.58,36.65,36.57,36.58,47600.0,27.7383,27.7914,27.7307,27.7383,47600.0
2013-02-20 11:00:00,36.59,36.6,36.57,36.59,12300.0,27.7459,27.7535,27.7307,27.7459,12300.0
2013-02-20 11:05:00,36.59,36.6,36.57,36.58,16200.0,27.7459,27.7535,27.7307,27.7383,16200.0
2013-02-20 11:10:00,36.58,36.58,36.55,36.55,39700.0,27.7383,27.7383,27.7156,27.7156,39700.0
2013-02-20 11:15:00,36.56,36.56,36.5,36.52,23700.0,27.7232,27.7232,27.6777,27.6928,23700.0
2013-02-20 11:20:00,36.52,36.57,36.52,36.57,15700.0,27.6928,27.7307,27.6928,27.7307,15700.0
2013-02-20 11:25:00,36.57,36.57,36.53,36.55,17100.0,27.7307,27.7307,27.7004,27.7156,17100.0
2013-02-20 11:30:00,36.54,36.59,36.54,36.57,13800.0,27.708,27.7459,27.708,27.7307,13800.0
2013-02-20 11:35:00,36.58,36.61,36.55,36.61,22300.0,27.7383,27.7611,27.7156,27.7611,22300.0
2013-02-20 11:40:00,36.61,36.65,36.6,36.64,25400.0,27.7611,27.7914,27.7535,27.7838,25400.0
2013-02-20 11:45:00,36.64,36.67,36.64,36.65,25200.0,27.7838,27.8066,27.7838,27.7914,25200.0
2013-02-20 11:50:00,36.64,36.65,36.6,36.61,19100.0,27.7838,27.7914,27.7535,27.7611,19100.0
2013-02-20 11:55:00,36.6,36.64,36.6,36.64,11700.0,27.7535,27.7838,27.7535,27.7838,11700.0
2013-02-20 12:00:00,36.64,36.65,36.64,36.65,5800.0,27.7838,27.7914,27.7838,27.7914,5800.0
2013-02-20 12:05:00,36.64,36.66,36.63,36.64,29000.0,27.7838,27.799,27.7762,27.7838,29000.0
2013-02-20 12:10:00,36.65,36.66,36.64,36.65,19000.0,27.7914,27.799,27.7838,27.7914,19000.0
2013-02-20 12:15:00,36.64,36.66,36.63,36.63,14200.0,27.7838,27.799,27.7762,27.7762,14200.0
2013-02-20 12:20:00,36.63,36.64,36.63,36.63,4700.0,27.7762,27.7838,27.7762,27.7762,4700.0
2013-02-20 12:25:00,36.63,36.66,36.63,36.63,31800.0,27.7762,27.799,27.7762,27.7762,31800.0
2013-02-20 12:30:00,36.64,36.66,36.64,36.65,9100.0,27.7838,27.799,27.7838,27.7914,9100.0
2013-02-20 12:35:00,36.65,36.65,36.64,36.64,17500.0,27.7914,27.7914,27.7838,27.7838,17500.0
2013-02-20 12:40:00,36.65,36.66,36.64,36.65,15900.0,27.7914,27.799,27.7838,27.7914,15900.0
2013-02-20 12:45:00,36.65,36.65,36.64,36.64,4500.0,27.7914,27.7914,27.7838,27.7838,4500.0
2013-02-20 12:50:00,36.65,36.65,36.64,36.65,8600.0,27.7914,27.7914,27.7838,27.7914,8600.0
2013-02-20 12:55:00,36.65,36.66,36.65,36.65,21900.0,27.7914,27.799,27.7914,27.7914,21900.0
2013-02-20 13:00:00,36.64,36.65,36.63,36.63,15000.0,27.7838,27.7914,27.7762,27.7762,15000.0
2013-02-20 13:05:00,36.62,36.63,36.6,36.61,15800.0,27.7686,27.7762,27.7535,27.7611,15800.0
2013-02-20 13:10:00,36.61,36.61,36.57,36.57,15500.0,27.7611,27.7611,27.7307,27.7307,15500.0
2013-02-20 13:15:00,36.58,36.6,36.57,36.6,11400.0,27.7383,27.7535,27.7307,27.7535,11400.0
2013-02-20 13:20:00,36.6,36.64,36.6,36.62,14300.0,27.7535,27.7838,27.7535,27.7686,14300.0
2013-02-20 13:25:00,36.62,36.63,36.6,36.61,6100.0,27.7686,27.7762,27.7535,27.7611,6100.0
2013-02-20 13:30:00,36.6,36.62,36.6,36.62,7100.0,27.7535,27.7686,27.7535,27.7686,7100.0
2013-02-20 13:35:00,36.63,36.63,36.59,36.6,11800.0,27.7762,27.7762,27.7459,27.7535,11800.0
2013-02-20 13:40:00,36.61,36.64,36.6,36.63,7500.0,27.7611,27.7838,27.7535,27.7762,7500.0
2013-02-20 13:45:00,36.64,36.64,36.61,36.62,7600.0,27.7838,27.7838,27.7611,27.7686,7600.0
2013-02-20 13:50:00,36.61,36.63,36.61,36.61,10600.0,27.7611,27.7762,27.7611,27.7611,10600.0
2013-02-20 13:55:00,36.62,36.62,36.6,36.61,8100.0,27.7686,27.7686,27.7535,27.7611,8100.0
2013-02-20 14:00:00,36.6,36.63,36.55,36.61,44700.0,27.7535,27.7762,27.7156,27.7611,44700.0
2013-02-20 14:05:00,36.61,36.65,36.6,36.65,13700.0,27.7611,27.7914,27.7535,27.7914,13700.0
2013-02-20 14:10:00,36.65,36.65,36.6,36.61,21000.0,27.7914,27.7914,27.7535,27.7611,21000.0
2013-02-20 14:15:00,36.6,36.64,36.59,36.63,19600.0,27.7535,27.7838,27.7459,27.7762,19600.0
2013-02-20 14:20:00,36.62,36.63,36.59,36.59,8200.0,27.7686,27.7762,27.7459,27.7459,8200.0
2013-02-20 14:25:00,36.59,36.63,36.59,36.63,15500.0,27.7459,27.7762,27.7459,27.7762,15500.0
2013-02-20 14:30:00,36.63,36.64,36.62,36.63,10000.0,27.7762,27.7838,27.7686,27.7762,10000.0
2013-02-20 14:35:00,36.62,36.65,36.61,36.65,12400.0,27.7686,27.7914,27.7611,27.7914,12400.0
2013-02-20 14:40:00,36.65,36.65,36.6,36.6,13700.0,27.7914,27.7914,27.7535,27.7535,13700.0
2013-02-20 14:45:00,36.6,36.61,36.57,36.6,14600.0,27.7535,27.7611,27.7307,27.7535,14600.0
2013-02-20 14:50:00,36.6,36.62,36.57,36.58,19900.0,27.7535,27.7686,27.7307,27.7383,19900.0
2013-02-20 14:55:00,36.57,36.59,36.56,36.57,28900.0,27.7307,27.7459,27.7232,27.7307,28900.0
2013-02-20 15:00:00,36.58,36.58,36.53,36.55,15100.0,27.7383,27.7383,27.7004,27.7156,15100.0
2013-02-20 15:05:00,36.55,36.59,36.54,36.57,17700.0,27.7156,27.7459,27.708,27.7307,17700.0
2013-02-20 15:10:00,36.57,36.59,36.57,36.57,18100.0,27.7307,27.7459,27.7307,27.7307,18100.0
2013-02-20 15:15:00,36.57,36.57,36.53,36.57,16300.0,27.7307,27.7307,27.7004,27.7307,16300.0
2013-02-20 15:20:00,36.56,36.58,36.55,36.58,12500.0,27.7232,27.7383,27.7156,27.7383,12500.0
2013-02-20 15:25:00,36.58,36.59,36.56,36.59,23900.0,27.7383,27.7459,27.7232,27.7459,23900.0
2013-02-20 15:30:00,36.58,36.61,36.56,36.57,42600.0,27.7383,27.7611,27.7232,27.7307,42600.0
2013-02-20 15:35:00,36.58,36.59,36.56,36.56,23700.0,27.7383,27.7459,27.7232,27.7232,23700.0
2013-02-20 15:40:00,36.56,36.57,36.55,36.57,24600.0,27.7232,27.7307,27.7156,27.7307,24600.0
2013-02-20 15:45:00,36.57,36.6,36.54,36.55,36000.0,27.7307,27.7535,27.708,27.7156,36000.0
2013-02-20 15:50:00,36.55,36.56,36.53,36.54,24600.0,27.7156,27.7232,27.7004,27.708,24600.0
2013-02-20 15:55:00,36.54,36.58,36.52,36.53,221400.0,27.708,27.7383,27.6928,27.7004,221400.0
2013-02-21 09:30:00,36.48,36.48,36.33,36.38,39400.0,27.6625,27.6625,27.5487,27.5867,39400.0
2013-02-21 09:35:00,36.36,36.52,36.36,36.5,27800.0,27.5715,27.6928,27.5715,27.6777,27800.0
2013-02-21 09:40:00,36.5,36.58,36.46,36.46,22000.0,27.6777,27.7383,27.6473,27.6473,22000.0
2013-02-21 09:45:00,36.47,36.47,36.3,36.38,19800.0,27.6549,27.6549,27.526,27.5867,19800.0
2013-02-21 09:50:00,36.38,36.39,36.3,36.37,31100.0,27.5867,27.5942,27.526,27.5791,31100.0
2013-02-21 09:55:00,36.36,36.38,36.33,36.33,10000.0,27.5715,27.5867,27.5487,27.5487,10000.0
2013-02-21 10:00:00,36.31,36.39,36.27,36.38,16700.0,27.5336,27.5942,27.5032,27.5867,16700.0
2013-02-21 10:05:00,36.37,36.44,36.35,36.42,20700.0,27.5791,27.6322,27.5639,27.617,20700.0
2013-02-21 10:10:00,36.43,36.5,36.4,36.49,103400.0,27.6246,27.6777,27.6018,27.6701,103400.0
2013-02-21 10:15:00,36.47,36.47,36.45,36.47,10700.0,27.6549,27.6549,27.6397,27.6549,10700.0
2013-02-21 10:20:00,36.47,36.49,36.45,36.48,13500.0,27.6549,27.6701,27.6397,27.6625,13500.0
2013-02-21 10:25:00,36.49,36.49,36.45,36.46,26400.0,27.6701,27.6701,27.6397,27.6473,26400.0
2013-02-21 10:30:00,36.46,36.48,36.45,36.46,15200.0,27.6473,27.6625,27.6397,27.6473,15200.0
2013-02-21 10:35:00,36.45,36.47,36.44,36.45,29100.0,27.6397,27.6549,27.6322,27.6397,29100.0
2013-02-21 10:40:00,36.45,36.51,36.45,36.47,18100.0,27.6397,27.6852,27.6397,27.6549,18100.0
2013-02-21 10:45:00,36.47,36.52,36.45,36.5,32700.0,27.6549,27.6928,27.6397,27.6777,32700.0
2013-02-21 10:50:00,36.49,36.49,36.45,36.48,29600.0,27.6701,27.6701,27.6397,27.6625,29600.0
2013-02-21 10:55:00,36.46,36.48,36.45,36.48,12500.0,27.6473,27.6625,27.6397,27.6625,12500.0
2013-02-21 11:00:00,36.48,36.5,36.44,36.46,39000.0,27.6625,27.6777,27.6322,27.6473,39000.0
2013-02-21 11:05:00,36.47,36.5,36.44,36.44,17700.0,27.6549,27.6777,27.6322,27.6322,17700.0
2013-02-21 11:10:00,36.44,36.44,36.33,36.35,33600.0,27.6322,27.6322,27.5487,27.5639,33600.0
2013-02-21 11:15:00,36.35,36.4,36.35,36.38,10400.0,27.5639,27.6018,27.5639,27.5867,10400.0
2013-02-21 11:20:00,36.38,36.47,36.36,36.46,19200.0,27.5867,27.6549,27.5715,27.6473,19200.0
2013-02-21 11:25:00,36.45,36.46,36.38,36.38,9400.0,27.6397,27.6473,27.5867,27.5867,9400.0
2013-02-21 11:30:00,36.38,36.38,36.35,36.36,11700.0,27.5867,27.5867,27.5639,27.5715,11700.0
2013-02-21 11:35:00,36.36,36.37,36.35,36.37,9400.0,27.5715,27.5791,27.5639,27.5791,9400.0
2013-02-21 11:40:00,36.37,36.38,36.34,36.35,15300.0,27.5791,27.5867,27.5563,27.5639,15300.0
2013-02-21 11:45:00,36.35,36.39,36.35,36.37,31200.0,27.5639,27.5942,27.5639,27.5791,31200.0
2013-02-21 11:50:00,36.37,36.4,36.36,36.38,14700.0,27.5791,27.6018,27.5715,27.5867,14700.0
2013-02-21 11:55:00,36.38,36.38,36.35,36.36,3300.0,27.5867,27.5867,27.5639,27.5715,3300.0
2013-02-21 12:00:00,36.35,36.39,36.35,36.35,19400.0,27.5639,27.5942,27.5639,27.5639,19400.0
2013-02-21 12:05:00,36.36,36.36,36.32,36.33,21400.0,27.5715,27.5715,27.5412,27.5487,21400.0
2013-02-21 12:10:00,36.34,36.34,36.27,36.27,16700.0,27.5563,27.5563,27.5032,27.5032,16700.0
2013-02-21 12:15:00,36.27,36.27,36.24,36.26,18100.0,27.5032,27.5032,27.4805,27.4957,18100.0
2013-02-21 12:20:00,36.27,36.3,36.25,36.3,12800.0,27.5032,27.526,27.4881,27.526,12800.0
2013-02-21 12:25:00,36.3,36.33,36.3,36.32,6200.0,27.526,27.5487,27.526,27.5412,6200.0
2013-02-21 12:30:00,36.31,36.31,36.25,36.28,24700.0,27.5336,27.5336,27.4881,27.5108,24700.0
2013-02-21 12:35:00,36.28,36.29,36.27,36.27,6200.0,27.5108,27.5184,27.5032,27.5032,6200.0
2013-02-21 12:40:00,36.27,36.28,36.25,36.25,12200.0,27.5032,27.5108,27.4881,27.4881,12200.0
2013-02-21 12:45:00,36.25,36.28,36.25,36.28,11800.0,27.4881,27.5108,27.4881,27.5108,11800.0
2013-02-21 12:50:00,36.29,36.3,36.27,36.3,7100.0,27.5184,27.526,27.5032,27.526,7100.0
2013-02-21 12:55:00,36.3,36.33,36.3,36.33,10500.0,27.526,27.5487,27.526,27.5487,10500.0
2013-02-21 13:00:00,36.33,36.42,36.33,36.41,25900.0,27.5487,27.617,27.5487,27.6094,25900.0
2013-02-21 13:05:00,36.41,36.41,36.37,36.38,6800.0,27.6094,27.6094,27.5791,27.5867,6800.0
2013-02-21 13:10:00,36.38,36.38,36.34,36.34,7200.0,27.5867,27.5867,27.5563,27.5563,7200.0
2013-02-21 13:15:00,36.34,36.34,36.31,36.34,6700.0,27.5563,27.5563,27.5336,27.5563,6700.0
2013-02-21 13:20:00,36.33,36.33,36.27,36.27,13700.0,27.5487,27.5487,27.5032,27.5032,13700.0
2013-02-21 13:25:00,36.27,36.28,36.25,36.26,23700.0,27.5032,27.5108,27.4881,27.4957,23700.0
2013-02-21 13:30:00,36.26,36.28,36.26,36.28,12200.0,27.4957,27.5108,27.4957,27.5108,12200.0
2013-02-21 13:35:00,36.27,36.28,36.25,36.25,8000.0,27.5032,27.5108,27.4881,27.4881,8000.0
2013-02-21 13:40:00,36.25,36.27,36.23,36.24,11600.0,27.4881,27.5032,27.4729,27.4805,11600.0
2013-02-21 13:45:00,36.23,36.26,36.23,36.24,8500.0,27.4729,27.4957,27.4729,27.4805,8500.0
2013-02-21 13:50:00,36.24,36.27,36.24,36.27,12700.0,27.4805,27.5032,27.4805,27.5032,12700.0
2013-02-21 13:55:00,36.27,36.3,36.26,36.3,29200.0,27.5032,27.526,27.4957,27.526,29200.0
2013-02-21 14:00:00,36.31,36.31,36.29,36.3,14600.0,27.5336,27.5336,27.5184,27.526,14600.0
2013-02-21 14:05:00,36.29,36.32,36.27,36.29,21300.0,27.5184,27.5412,27.5032,27.5184,21300.0
2013-02-21 14:10:00,36.29,36.32,36.28,36.3,14300.0,27.5184,27.5412,27.5108,27.526,14300.0
2013-02-21 14:15:00,36.31,36.32,36.31,36.32,6200.0,27.5336,27.5412,27.5336,27.5412,6200.0
2013-02-21 14:20:00,36.31,36.32,36.29,36.3,19600.0,27.5336,27.5412,27.5184,27.526,19600.0
2013-02-21 14:25:00,36.3,36.33,36.27,36.32,29900.0,27.526,27.5487,27.5032,27.5412,29900.0
2013-02-21 14:30:00,36.32,36.33,36.3,36.32,18200.0,27.5412,27.5487,27.526,27.5412,18200.0
2013-02-21 14:35:00,36.33,36.33,36.3,36.3,20000.0,27.5487,27.5487,27.526,27.526,20000.0
2013-02-21 14:40:00,36.31,36.31,36.28,36.29,11500.0,27.5336,27.5336,27.5108,27.5184,11500.0
2013-02-21 14:45:00,36.29,36.3,36.29,36.29,8500.0,27.5184,27.526,27.5184,27.5184,8500.0
2013-02-21 14:50:00,36.29,36.3,36.27,36.27,8800.0,27.5184,27.526,27.5032,27.5032,8800.0
2013-02-21 14:55:00,36.27,36.34,36.27,36.34,29200.0,27.5032,27.5563,27.5032,27.5563,29200.0
2013-02-21 15:00:00,36.35,36.38,36.34,36.37,29600.0,27.5639,27.5867,27.5563,27.5791,29600.0
2013-02-21 15:05:00,36.37,36.39,36.35,36.37,20400.0,27.5791,27.5942,27.5639,27.5791,20400.0
2013-02-21 15:10:00,36.38,36.39,36.35,36.38,16300.0,27.5867,27.5942,27.5639,27.5867,16300.0
2013-02-21 15:15:00,36.38,36.39,36.36,36.36,8200.0,27.5867,27.5942,27.5715,27.5715,8200.0
2013-02-21 15:20:00,36.36,36.4,36.35,36.4,25300.0,27.5715,27.6018,27.5639,27.6018,25300.0
2013-02-21 15:25:00,36.4,36.46,36.39,36.44,38700.0,27.6018,27.6473,27.5942,27.6322,38700.0
2013-02-21 15:30:00,36.43,36.44,36.39,36.4,16400.0,27.6246,27.6322,27.5942,27.6018,16400.0
2013-02-21 15:35:00,36.4,36.4,36.37,36.38,20500.0,27.6018,27.6018,27.5791,27.5867,20500.0
2013-02-21 15:40:00,36.39,36.42,36.38,36.39,64200.0,27.5942,27.617,27.5867,27.5942,64200.0
2013-02-21 15:45:00,36.39,36.42,36.36,36.36,42400.0,27.5942,27.617,27.5715,27.5715,42400.0
2013-02-21 15:50:00,36.37,36.42,36.36,36.41,199600.0,27.5791,27.617,27.5715,27.6094,199600.0
2013-02-21 15:55:00,36.42,36.43,36.4,36.42,202900.0,27.617,27.6246,27.6018,27.617,202900.0
2013-02-22 09:30:00,36.5,36.53,36.43,36.45,48000.0,27.6777,27.7004,27.6246,27.6397,48000.0
2013-02-22 09:35:00,36.44,36.59,36.43,36.54,49600.0,27.6322,27.7459,27.6246,27.708,49600.0
2013-02-22 09:40:00,36.55,36.62,36.53,36.58,60600.0,27.7156,27.7686,27.7004,27.7383,60600.0
2013-02-22 09:45:00,36.6,36.62,36.53,36.53,16800.0,27.7535,27.7686,27.7004,27.7004,16800.0
2013-02-22 09:50:00,36.54,36.6,36.54,36.56,36100.0,27.708,27.7535,27.708,27.7232,36100.0
2013-02-22 09:55:00,36.55,36.59,36.55,36.58,12800.0,27.7156,27.7459,27.7156,27.7383,12800.0
2013-02-22 10:00:00,36.59,36.6,36.53,36.53,8900.0,27.7459,27.7535,27.7004,27.7004,8900.0
2013-02-22 10:05:00,36.53,36.6,36.51,36.59,18400.0,27.7004,27.7535,27.6852,27.7459,18400.0
2013-02-22 10:10:00,36.59,36.59,36.54,36.54,13800.0,27.7459,27.7459,27.708,27.708,13800.0
2013-02-22 10:15:00,36.54,36.6,36.52,36.56,14300.0,27.708,27.7535,27.6928,27.7232,14300.0
2013-02-22 10:20:00,36.56,36.58,36.54,36.54,10600.0,27.7232,27.7383,27.708,27.708,10600.0
2013-02-22 10:25:00,36.53,36.53,36.51,36.53,9300.0,27.7004,27.7004,27.6852,27.7004,9300.0
2013-02-22 10:30:00,36.52,36.52,36.49,36.5,6400.0,27.6928,27.6928,27.6701,27.6777,6400.0
2013-02-22 10:35:00,36.49,36.49,36.47,36.48,10200.0,27.6701,27.6701,27.6549,27.6625,10200.0
2013-02-22 10:40:00,36.47,36.58,36.47,36.58,63600.0,27.6549,27.7383,27.6549,27.7383,63600.0
2013-02-22 10:45:00,36.59,36.64,36.58,36.58,27700.0,27.7459,27.7838,27.7383,27.7383,27700.0
2013-02-22 10:50:00,36.58,36.59,36.56,36.58,25200.0,27.7383,27.7459,27.7232,27.7383,25200.0
2013-02-22 10:55:00,36.58,36.6,36.51,36.51,21600.0,27.7383,27.7535,27.6852,27.6852,21600.0
2013-02-22 11:00:00,36.51,36.58,36.51,36.58,20700.0,27.6852,27.7383,27.6852,27.7383,20700.0
2013-02-22 11:05:00,36.59,36.59,36.57,36.57,11800.0,27.7459,27.7459,27.7307,27.7307,11800.0
2013-02-22 11:10:00,36.58,36.6,36.54,36.59,28800.0,27.7383,27.7535,27.708,27.7459,28800.0
2013-02-22 11:15:00,36.59,36.61,36.56,36.57,18600.0,27.7459,27.7611,27.7232,27.7307,18600.0
2013-02-22 11:20:00,36.56,36.56,36.55,36.56,5400.0,27.7232,27.7232,27.7156,27.7232,5400.0
2013-02-22 11:25:00,36.56,36.66,36.56,36.66,28000.0,27.7232,27.799,27.7232,27.799,28000.0
2013-02-22 11:30:00,36.65,36.65,36.57,36.57,28400.0,27.7914,27.7914,27.7307,27.7307,28400.0
2013-02-22 11:35:00,36.57,36.58,36.54,36.58,25400.0,27.7307,27.7383,27.708,27.7383,25400.0
2013-02-22 11:40:00,36.57,36.58,36.53,36.53,18100.0,27.7307,27.7383,27.7004,27.7004,18100.0
2013-02-22 11:45:00,36.54,36.58,36.54,36.56,15100.0,27.708,27.7383,27.708,27.7232,15100.0
2013-02-22 11:50:00,36.55,36.56,36.53,36.54,17300.0,27.7156,27.7232,27.7004,27.708,17300.0
2013-02-22 11:55:00,36.54,36.57,36.53,36.56,13500.0,27.708,27.7307,27.7004,27.7232,13500.0
2013-02-22 12:00:00,36.55,36.57,36.54,36.55,12600.0,27.7156,27.7307,27.708,27.7156,12600.0
2013-02-22 12:05:00,36.55,36.58,36.53,36.54,61100.0,27.7156,27.7383,27.7004,27.708,61100.0
2013-02-22 12:10:00,36.55,36.56,36.54,36.55,7500.0,27.7156,27.7232,27.708,27.7156,7500.0
2013-02-22 12:15:00,36.55,36.58,36.55,36.55,14800.0,27.7156,27.7383,27.7156,27.7156,14800.0
2013-02-22 12:20:00,36.55,36.56,36.54,36.55,16300.0,27.7156,27.7232,27.708,27.7156,16300.0
2013-02-22 12:25:00,36.56,36.6,36.55,36.6,8000.0,27.7232,27.7535,27.7156,27.7535,8000.0
2013-02-22 12:30:00,36.6,36.6,36.58,36.6,11400.0,27.7535,27.7535,27.7383,27.7535,11400.0
2013-02-22 12:35:00,36.59,36.6,36.57,36.6,17400.0,27.7459,27.7535,27.7307,27.7535,17400.0
2013-02-22 12:40:00,36.6,36.61,36.6,36.61,20100.0,27.7535,27.7611,27.7535,27.7611,20100.0
2013-02-22 12:45:00,36.61,36.66,36.61,36.66,17900.0,27.7611,27.799,27.7611,27.799,17900.0
2013-02-22 12:50:00,36.66,36.7,36.61,36.61,29700.0,27.799,27.8293,27.7611,27.7611,29700.0
2013-02-22 12:55:00,36.61,36.64,36.59,36.64,10400.0,27.7611,27.7838,27.7459,27.7838,10400.0
2013-02-22 13:00:00,36.63,36.63,36.6,36.61,7800.0,27.7762,27.7762,27.7535,27.7611,7800.0
2013-02-22 13:05:00,36.6,36.61,36.55,36.55,9800.0,27.7535,27.7611,27.7156,27.7156,9800.0
2013-02-22 13:10:00,36.55,36.55,36.54,36.54,13200.0,27.7156,27.7156,27.708,27.708,13200.0
2013-02-22 13:15:00,36.55,36.57,36.54,36.54,21900.0,27.7156,27.7307,27.708,27.708,21900.0
2013-02-22 13:20:00,36.55,36.55,36.53,36.55,17000.0,27.7156,27.7156,27.7004,27.7156,17000.0
2013-02-22 13:25:00,36.54,36.55,36.53,36.54,8200.0,27.708,27.7156,27.7004,27.708,8200.0
2013-02-22 13:30:00,36.55,36.55,36.53,36.54,42900.0,27.7156,27.7156,27.7004,27.708,42900.0
2013-02-22 13:35:00,36.54,36.55,36.54,36.55,4600.0,27.708,27.7156,27.708,27.7156,4600.0
2013-02-22 13:40:00,36.54,36.57,36.54,36.57,16000.0,27.708,27.7307,27.708,27.7307,16000.0
2013-02-22 13:45:00,36.57,36.57,36.56,36.56,3500.0,27.7307,27.7307,27.7232,27.7232,3500.0
2013-02-22 13:50:00,36.56,36.56,36.54,36.54,9500.0,27.7232,27.7232,27.708,27.708,9500.0
2013-02-22 13:55:00,36.55,36.55,36.51,36.51,6400.0,27.7156,27.7156,27.6852,27.6852,6400.0
2013-02-22 14:00:00,36.51,36.53,36.51,36.52,22400.0,27.6852,27.7004,27.6852,27.6928,22400.0
2013-02-22 14:05:00,36.53,36.56,36.52,36.53,83900.0,27.7004,27.7232,27.6928,27.7004,83900.0
2013-02-22 14:10:00,36.53,36.58,36.53,36.58,20300.0,27.7004,27.7383,27.7004,27.7383,20300.0
2013-02-22 14:15:00,36.58,36.58,36.56,36.57,9300.0,27.7383,27.7383,27.7232,27.7307,9300.0
2013-02-22 14:20:00,36.58,36.58,36.57,36.57,5600.0,27.7383,27.7383,27.7307,27.7307,5600.0
2013-02-22 14:25:00,36.57,36.6,36.57,36.59,21100.0,27.7307,27.7535,27.7307,27.7459,21100.0
2013-02-22 14:30:00,36.59,36.59,36.55,36.55,11700.0,27.7459,27.7459,27.7156,27.7156,11700.0
2013-02-22 14:35:00,36.55,36.55,36.52,36.54,29500.0,27.7156,27.7156,27.6928,27.708,29500.0
2013-02-22 14:40:00,36.54,36.55,36.54,36.55,42200.0,27.708,27.7156,27.708,27.7156,42200.0
2013-02-22 14:45:00,36.55,36.55,36.53,36.53,7000.0,27.7156,27.7156,27.7004,27.7004,7000.0
2013-02-22 14:50:00,36.53,36.55,36.51,36.55,21700.0,27.7004,27.7156,27.6852,27.7156,21700.0
2013-02-22 14:55:00,36.55,36.55,36.54,36.55,13300.0,27.7156,27.7156,27.708,27.7156,13300.0
2013-02-22 15:00:00,36.54,36.56,36.54,36.56,37000.0,27.708,27.7232,27.708,27.7232,37000.0
2013-02-22 15:05:00,36.56,36.58,36.55,36.57,39400.0,27.7232,27.7383,27.7156,27.7307,39400.0
2013-02-22 15:10:00,36.58,36.58,36.56,36.56,24600.0,27.7383,27.7383,27.7232,27.7232,24600.0
2013-02-22 15:15:00,36.57,36.6,36.56,36.6,40100.0,27.7307,27.7535,27.7232,27.7535,40100.0
2013-02-22 15:20:00,36.59,36.59,36.57,36.57,24500.0,27.7459,27.7459,27.7307,27.7307,24500.0
2013-02-22 15:25:00,36.58,36.59,36.56,36.59,36000.0,27.7383,27.7459,27.7232,27.7459,36000.0
2013-02-22 15:30:00,36.59,36.59,36.58,36.59,15200.0,27.7459,27.7459,27.7383,27.7459,15200.0
2013-02-22 15:35:00,36.59,36.6,36.58,36.6,26200.0,27.7459,27.7535,27.7383,27.7535,26200.0
2013-02-22 15:40:00,36.6,36.6,36.59,36.59,29000.0,27.7535,27.7535,27.7459,27.7459,29000.0
2013-02-22 15:45:00,36.59,36.61,36.55,36.56,77100.0,27.7459,27.7611,27.7156,27.7232,77100.0
2013-02-22 15:50:00,36.55,36.6,36.51,36.55,147600.0,27.7156,27.7535,27.6852,27.7156,147600.0
2013-02-22 15:55:00,36.56,36.62,36.56,36.6,98600.0,27.7232,27.7686,27.7232,27.7535,98600.0
2013-02-25 09:30:00,36.7,36.71,36.61,36.67,50700.0,27.8293,27.8369,27.7611,27.8066,50700.0
2013-02-25 09:35:00,36.68,36.72,36.64,36.66,17700.0,27.8141,27.8445,27.7838,27.799,17700.0
2013-02-25 09:40:00,36.67,36.71,36.67,36.69,11000.0,27.8066,27.8369,27.8066,27.8217,11000.0
2013-02-25 09:45:00,36.69,36.72,36.65,36.69,11600.0,27.8217,27.8445,27.7914,27.8217,11600.0
2013-02-25 09:50:00,36.68,36.72,36.65,36.67,12700.0,27.8141,27.8445,27.7914,27.8066,12700.0
2013-02-25 09:55:00,36.66,36.69,36.66,36.66,9300.0,27.799,27.8217,27.799,27.799,9300.0
2013-02-25 10:00:00,36.66,36.74,36.62,36.71,75500.0,27.799,27.8596,27.7686,27.8369,75500.0
2013-02-25 10:05:00,36.7,36.74,36.69,36.7,19500.0,27.8293,27.8596,27.8217,27.8293,19500.0
2013-02-25 10:10:00,36.72,36.73,36.68,36.71,23400.0,27.8445,27.8521,27.8141,27.8369,23400.0
2013-02-25 10:15:00,36.71,36.73,36.7,36.73,21400.0,27.8369,27.8521,27.8293,27.8521,21400.0
2013-02-25 10:20:00,36.72,36.72,36.63,36.65,46100.0,27.8445,27.8445,27.7762,27.7914,46100.0
2013-02-25 10:25:00,36.66,36.72,36.65,36.69,74000.0,27.799,27.8445,27.7914,27.8217,74000.0
2013-02-25 10:30:00,36.69,36.72,36.69,36.7,19800.0,27.8217,27.8445,27.8217,27.8293,19800.0
2013-02-25 10:35:00,36.7,36.7,36.64,36.67,45100.0,27.8293,27.8293,27.7838,27.8066,45100.0
2013-02-25 10:40:00,36.68,36.71,36.65,36.67,56900.0,27.8141,27.8369,27.7914,27.8066,56900.0
2013-02-25 10:45:00,36.68,36.68,36.63,36.66,49700.0,27.8141,27.8141,27.7762,27.799,49700.0
2013-02-25 10:50:00,36.66,36.73,36.65,36.73,103700.0,27.799,27.8521,27.7914,27.8521,103700.0
2013-02-25 10:55:00,36.73,36.74,36.71,36.74,32900.0,27.8521,27.8596,27.8369,27.8596,32900.0
2013-02-25 11:00:00,36.74,36.74,36.69,36.71,26100.0,27.8596,27.8596,27.8217,27.8369,26100.0
2013-02-25 11:05:00,36.7,36.73,36.66,36.73,14700.0,27.8293,27.8521,27.799,27.8521,14700.0
2013-02-25 11:10:00,36.73,36.73,36.66,36.66,16800.0,27.8521,27.8521,27.799,27.799,16800.0
2013-02-25 11:15:00,36.67,36.7,36.64,36.67,40100.0,27.8066,27.8293,27.7838,27.8066,40100.0
2013-02-25 11:20:00,36.68,36.72,36.67,36.72,16500.0,27.8141,27.8445,27.8066,27.8445,16500.0
2013-02-25 11:25:00,36.72,36.74,36.69,36.72,43000.0,27.8445,27.8596,27.8217,27.8445,43000.0
2013-02-25 11:30:00,36.72,36.72,36.71,36.72,10800.0,27.8445,27.8445,27.8369,27.8445,10800.0
2013-02-25 11:35:00,36.71,36.71,36.66,36.67,76500.0,27.8369,27.8369,27.799,27.8066,76500.0
2013-02-25 11:40:00,36.67,36.7,36.67,36.69,26500.0,27.8066,27.8293,27.8066,27.8217,26500.0
2013-02-25 11:45:00,36.69,36.7,36.66,36.68,37200.0,27.8217,27.8293,27.799,27.8141,37200.0
2013-02-25 11:50:00,36.68,36.68,36.62,36.64,45100.0,27.8141,27.8141,27.7686,27.7838,45100.0
2013-02-25 11:55:00,36.65,36.66,36.59,36.65,37900.0,27.7914,27.799,27.7459,27.7914,37900.0
2013-02-25 12:00:00,36.66,36.66,36.61,36.62,40400.0,27.799,27.799,27.7611,27.7686,40400.0
2013-02-25 12:05:00,36.63,36.65,36.58,36.61,26000.0,27.7762,27.7914,27.7383,27.7611,26000.0
2013-02-25 12:10:00,36.62,36.67,36.62,36.65,23800.0,27.7686,27.8066,27.7686,27.7914,23800.0
2013-02-25 12:15:00,36.66,36.66,36.62,36.62,25100.0,27.799,27.799,27.7686,27.7686,25100.0
2013-02-25 12:20:00,36.61,36.64,36.61,36.64,16000.0,27.7611,27.7838,27.7611,27.7838,16000.0
2013-02-25 12:25:00,36.65,36.66,36.62,36.65,30800.0,27.7914,27.799,27.7686,27.7914,30800.0
2013-02-25 12:30:00,36.64,36.67,36.62,36.67,23000.0,27.7838,27.8066,27.7686,27.8066,23000.0
2013-02-25 12:35:00,36.67,36.68,36.66,36.67,18300.0,27.8066,27.8141,27.799,27.8066,18300.0
2013-02-25 12:40:00,36.68,36.68,36.63,36.64,27200.0,27.8141,27.8141,27.7762,27.7838,27200.0
2013-02-25 12:45:00,36.64,36.65,36.62,36.64,85000.0,27.7838,27.7914,27.7686,27.7838,85000.0
2013-02-25 12:50:00,36.64,36.65,36.64,36.64,26700.0,27.7838,27.7914,27.7838,27.7838,26700.0
2013-02-25 12:55:00,36.64,36.66,36.64,36.66,15700.0,27.7838,27.799,27.7838,27.799,15700.0
2013-02-25 13:00:00,36.66,36.67,36.65,36.67,15300.0,27.799,27.8066,27.7914,27.8066,15300.0
2013-02-25 13:05:00,36.66,36.68,36.64,36.66,35000.0,27.799,27.8141,27.7838,27.799,35000.0
2013-02-25 13:10:00,36.66,36.7,36.66,36.7,30400.0,27.799,27.8293,27.799,27.8293,30400.0
2013-02-25 13:15:00,36.7,36.7,36.64,36.68,36600.0,27.8293,27.8293,27.7838,27.8141,36600.0
2013-02-25 13:20:00,36.67,36.68,36.65,36.68,20500.0,27.8066,27.8141,27.7914,27.8141,20500.0
2013-02-25 13:25:00,36.67,36.67,36.66,36.66,15500.0,27.8066,27.8066,27.799,27.799,15500.0
2013-02-25 13:30:00,36.66,36.67,36.6,36.63,50900.0,27.799,27.8066,27.7535,27.7762,50900.0
2013-02-25 13:35:00,36.62,36.63,36.6,36.61,28400.0,27.7686,27.7762,27.7535,27.7611,28400.0
2013-02-25 13:40:00,36.61,36.62,36.56,36.58,37500.0,27.7611,27.7686,27.7232,27.7383,37500.0
2013-02-25 13:45:00,36.59,36.6,36.55,36.57,37100.0,27.7459,27.7535,27.7156,27.7307,37100.0
2013-02-25 13:50:00,36.57,36.63,36.57,36.61,42500.0,27.7307,27.7762,27.7307,27.7611,42500.0
2013-02-25 13:55:00,36.61,36.63,36.57,36.6,35000.0,27.7611,27.7762,27.7307,27.7535,35000.0
2013-02-25 14:00:00,36.61,36.61,36.58,36.6,31600.0,27.7611,27.7611,27.7383,27.7535,31600.0
2013-02-25 14:05:00,36.59,36.59,36.55,36.59,53500.0,27.7459,27.7459,27.7156,27.7459,53500.0
2013-02-25 14:10:00,36.59,36.59,36.5,36.5,52000.0,27.7459,27.7459,27.6777,27.6777,52000.0
2013-02-25 14:15:00,36.5,36.54,36.5,36.53,50200.0,27.6777,27.708,27.6777,27.7004,50200.0
2013-02-25 14:20:00,36.53,36.53,36.52,36.53,11300.0,27.7004,27.7004,27.6928,27.7004,11300.0
2013-02-25 14:25:00,36.53,36.55,36.51,36.52,76000.0,27.7004,27.7156,27.6852,27.6928,76000.0
2013-02-25 14:30:00,36.52,36.52,36.51,36.51,17600.0,27.6928,27.6928,27.6852,27.6852,17600.0
2013-02-25 14:35:00,36.51,36.52,36.51,36.51,13800.0,27.6852,27.6928,27.6852,27.6852,13800.0
2013-02-25 14:40:00,36.52,36.52,36.48,36.5,62200.0,27.6928,27.6928,27.6625,27.6777,62200.0
2013-02-25 14:45:00,36.51,36.52,36.49,36.52,42900.0,27.6852,27.6928,27.6701,27.6928,42900.0
2013-02-25 14:50:00,36.51,36.55,36.51,36.54,16400.0,27.6852,27.7156,27.6852,27.708,16400.0
2013-02-25 14:55:00,36.54,36.59,36.54,36.56,46300.0,27.708,27.7459,27.708,27.7232,46300.0
2013-02-25 15:00:00,36.56,36.61,36.55,36.61,40700.0,27.7232,27.7611,27.7156,27.7611,40700.0
2013-02-25 15:05:00,36.61,36.62,36.59,36.59,50100.0,27.7611,27.7686,27.7459,27.7459,50100.0
2013-02-25 15:10:00,36.59,36.59,36.54,36.56,61500.0,27.7459,27.7459,27.708,27.7232,61500.0
2013-02-25 15:15:00,36.56,36.56,36.51,36.52,40100.0,27.7232,27.7232,27.6852,27.6928,40100.0
2013-02-25 15:20:00,36.52,36.55,36.5,36.54,36300.0,27.6928,27.7156,27.6777,27.708,36300.0
2013-02-25 15:25:00,36.54,36.55,36.47,36.49,76500.0,27.708,27.7156,27.6549,27.6701,76500.0
2013-02-25 15:30:00,36.49,36.5,36.43,36.47,58000.0,27.6701,27.6777,27.6246,27.6549,58000.0
2013-02-25 15:35:00,36.47,36.52,36.47,36.51,93100.0,27.6549,27.6928,27.6549,27.6852,93100.0
2013-02-25 15:40:00,36.51,36.51,36.48,36.5,55600.0,27.6852,27.6852,27.6625,27.6777,55600.0
2013-02-25 15:45:00,36.5,36.52,36.45,36.45,98400.0,27.6777,27.6928,27.6397,27.6397,98400.0
2013-02-25 15:50:00,36.45,36.46,36.36,36.37,174300.0,27.6397,27.6473,27.5715,27.5791,174300.0
2013-02-25 15:55:00,36.36,36.4,36.35,36.36,242300.0,27.5715,27.6018,27.5639,27.5715,242300.0
2013-02-26 09:30:00,36.48,36.59,36.43,36.54,45700.0,27.6625,27.7459,27.6246,27.708,45700.0
2013-02-26 09:35:00,36.55,36.6,36.53,36.58,19900.0,27.7156,27.7535,27.7004,27.7383,19900.0
2013-02-26 09:40:00,36.59,36.66,36.53,36.54,42400.0,27.7459,27.799,27.7004,27.708,42400.0
2013-02-26 09:45:00,36.54,36.63,36.54,36.62,12800.0,27.708,27.7762,27.708,27.7686,12800.0
2013-02-26 09:50:00,36.63,36.69,36.61,36.63,26200.0,27.7762,27.8217,27.7611,27.7762,26200.0
2013-02-26 09:55:00,36.64,36.65,36.59,36.63,9500.0,27.7838,27.7914,27.7459,27.7762,9500.0
2013-02-26 10:00:00,36.63,36.67,36.58,36.66,65900.0,27.7762,27.8066,27.7383,27.799,65900.0
2013-02-26 10:05:00,36.68,36.69,36.58,36.61,21900.0,27.8141,27.8217,27.7383,27.7611,21900.0
2013-02-26 10:10:00,36.6,36.65,36.58,36.6,17800.0,27.7535,27.7914,27.7383,27.7535,17800.0
2013-02-26 10:15:00,36.6,36.64,36.58,36.59,12000.0,27.7535,27.7838,27.7383,27.7459,12000.0
2013-02-26 10:20:00,36.59,36.61,36.54,36.61,17700.0,27.7459,27.7611,27.708,27.7611,17700.0
2013-02-26 10:25:00,36.61,36.62,36.53,36.53,16000.0,27.7611,27.7686,27.7004,27.7004,16000.0
2013-02-26 10:30:00,36.53,36.55,36.49,36.53,23500.0,27.7004,27.7156,27.6701,27.7004,23500.0
2013-02-26 10:35:00,36.53,36.56,36.52,36.53,14100.0,27.7004,27.7232,27.6928,27.7004,14100.0
2013-02-26 10:40:00,36.52,36.55,36.51,36.53,12700.0,27.6928,27.7156,27.6852,27.7004,12700.0
2013-02-26 10:45:00,36.53,36.55,36.5,36.54,25500.0,27.7004,27.7156,27.6777,27.708,25500.0
2013-02-26 10:50:00,36.55,36.59,36.53,36.57,11600.0,27.7156,27.7459,27.7004,27.7307,11600.0
2013-02-26 10:55:00,36.57,36.57,36.53,36.54,7400.0,27.7307,27.7307,27.7004,27.708,7400.0
2013-02-26 11:00:00,36.54,36.56,36.5,36.52,13900.0,27.708,27.7232,27.6777,27.6928,13900.0
2013-02-26 11:05:00,36.52,36.52,36.46,36.49,14500.0,27.6928,27.6928,27.6473,27.6701,14500.0
2013-02-26 11:10:00,36.48,36.52,36.45,36.45,9200.0,27.6625,27.6928,27.6397,27.6397,9200.0
2013-02-26 11:15:00,36.46,36.49,36.42,36.45,18400.0,27.6473,27.6701,27.617,27.6397,18400.0
2013-02-26 11:20:00,36.47,36.48,36.4,36.43,16400.0,27.6549,27.6625,27.6018,27.6246,16400.0
2013-02-26 11:25:00,36.44,36.47,36.4,36.4,16400.0,27.6322,27.6549,27.6018,27.6018,16400.0
2013-02-26 11:30:00,36.41,36.44,36.39,36.39,19600.0,27.6094,27.6322,27.5942,27.5942,19600.0
2013-02-26 11:35:00,36.38,36.43,36.38,36.4,13000.0,27.5867,27.6246,27.5867,27.6018,13000.0
2013-02-26 11:40:00,36.41,36.42,36.37,36.4,13200.0,27.6094,27.617,27.5791,27.6018,13200.0
2013-02-26 11:45:00,36.39,36.4,36.37,36.39,9500.0,27.5942,27.6018,27.5791,27.5942,9500.0
2013-02-26 11:50:00,36.39,36.43,36.39,36.43,10700.0,27.5942,27.6246,27.5942,27.6246,10700.0
2013-02-26 11:55:00,36.43,36.44,36.38,36.4,13900.0,27.6246,27.6322,27.5867,27.6018,13900.0
2013-02-26 12:00:00,36.4,36.42,36.39,36.42,9200.0,27.6018,27.617,27.5942,27.617,9200.0
2013-02-26 12:05:00,36.41,36.43,36.38,36.43,15400.0,27.6094,27.6246,27.5867,27.6246,15400.0
2013-02-26 12:10:00,36.43,36.44,36.41,36.44,10600.0,27.6246,27.6322,27.6094,27.6322,10600.0
2013-02-26 12:15:00,36.44,36.45,36.41,36.42,8000.0,27.6322,27.6397,27.6094,27.617,8000.0
2013-02-26 12:20:00,36.43,36.46,36.41,36.46,8100.0,27.6246,27.6473,27.6094,27.6473,8100.0
2013-02-26 12:25:00,36.46,36.5,36.45,36.49,14100.0,27.6473,27.6777,27.6397,27.6701,14100.0
2013-02-26 12:30:00,36.48,36.52,36.45,36.49,12800.0,27.6625,27.6928,27.6397,27.6701,12800.0
2013-02-26 12:35:00,36.49,36.52,36.49,36.51,16100.0,27.6701,27.6928,27.6701,27.6852,16100.0
2013-02-26 12:40:00,36.52,36.52,36.47,36.5,77500.0,27.6928,27.6928,27.6549,27.6777,77500.0
2013-02-26 12:45:00,36.5,36.51,36.44,36.45,8300.0,27.6777,27.6852,27.6322,27.6397,8300.0
2013-02-26 12:50:00,36.45,36.45,36.42,36.43,6600.0,27.6397,27.6397,27.617,27.6246,6600.0
2013-02-26 12:55:00,36.43,36.47,36.43,36.45,2600.0,27.6246,27.6549,27.6246,27.6397,2600.0
2013-02-26 13:00:00,36.45,36.48,36.45,36.48,9400.0,27.6397,27.6625,27.6397,27.6625,9400.0
2013-02-26 13:05:00,36.48,36.48,36.45,36.46,5600.0,27.6625,27.6625,27.6397,27.6473,5600.0
2013-02-26 13:10:00,36.46,36.48,36.44,36.47,13200.0,27.6473,27.6625,27.6322,27.6549,13200.0
2013-02-26 13:15:00,36.47,36.48,36.45,36.46,11600.0,27.6549,27.6625,27.6397,27.6473,11600.0
2013-02-26 13:20:00,36.46,36.51,36.45,36.5,31600.0,27.6473,27.6852,27.6397,27.6777,31600.0
2013-02-26 13:25:00,36.51,36.54,36.5,36.54,13800.0,27.6852,27.708,27.6777,27.708,13800.0
2013-02-26 13:30:00,36.53,36.57,36.53,36.56,10400.0,27.7004,27.7307,27.7004,27.7232,10400.0
2013-02-26 13:35:00,36.55,36.56,36.54,36.55,11200.0,27.7156,27.7232,27.708,27.7156,11200.0
2013-02-26 13:40:00,36.55,36.56,36.52,36.53,14900.0,27.7156,27.7232,27.6928,27.7004,14900.0
2013-02-26 13:45:00,36.54,36.56,36.5,36.5,7800.0,27.708,27.7232,27.6777,27.6777,7800.0
2013-02-26 13:50:00,36.5,36.52,36.48,36.48,8300.0,27.6777,27.6928,27.6625,27.6625,8300.0
2013-02-26 13:55:00,36.48,36.49,36.47,36.48,4600.0,27.6625,27.6701,27.6549,27.6625,4600.0
2013-02-26 14:00:00,36.47,36.51,36.46,36.51,9900.0,27.6549,27.6852,27.6473,27.6852,9900.0
2013-02-26 14:05:00,36.5,36.53,36.5,36.53,17300.0,27.6777,27.7004,27.6777,27.7004,17300.0
2013-02-26 14:10:00,36.53,36.58,36.52,36.57,27500.0,27.7004,27.7383,27.6928,27.7307,27500.0
2013-02-26 14:15:00,36.58,36.61,36.58,36.61,26700.0,27.7383,27.7611,27.7383,27.7611,26700.0
2013-02-26 14:20:00,36.62,36.62,36.6,36.61,7900.0,27.7686,27.7686,27.7535,27.7611,7900.0
2013-02-26 14:25:00,36.6,36.6,36.54,36.57,14400.0,27.7535,27.7535,27.708,27.7307,14400.0
2013-02-26 14:30:00,36.56,36.58,36.53,36.54,15800.0,27.7232,27.7383,27.7004,27.708,15800.0
2013-02-26 14:35:00,36.54,36.55,36.53,36.53,9100.0,27.708,27.7156,27.7004,27.7004,9100.0
2013-02-26 14:40:00,36.53,36.53,36.5,36.52,20700.0,27.7004,27.7004,27.6777,27.6928,20700.0
2013-02-26 14:45:00,36.52,36.53,36.47,36.47,11800.0,27.6928,27.7004,27.6549,27.6549,11800.0
2013-02-26 14:50:00,36.47,36.5,36.47,36.49,13100.0,27.6549,27.6777,27.6549,27.6701,13100.0
2013-02-26 14:55:00,36.49,36.5,36.46,36.46,12300.0,27.6701,27.6777,27.6473,27.6473,12300.0
2013-02-26 15:00:00,36.47,36.52,36.47,36.5,13300.0,27.6549,27.6928,27.6549,27.6777,13300.0
2013-02-26 15:05:00,36.5,36.51,36.47,36.48,14500.0,27.6777,27.6852,27.6549,27.6625,14500.0
2013-02-26 15:10:00,36.48,36.52,36.47,36.49,27300.0,27.6625,27.6928,27.6549,27.6701,27300.0
2013-02-26 15:15:00,36.49,36.54,36.48,36.53,26600.0,27.6701,27.708,27.6625,27.7004,26600.0
2013-02-26 15:20:00,36.53,36.53,36.5,36.52,13700.0,27.7004,27.7004,27.6777,27.6928,13700.0
2013-02-26 15:25:00,36.52,36.54,36.51,36.54,20100.0,27.6928,27.708,27.6852,27.708,20100.0
2013-02-26 15:30:00,36.55,36.55,36.51,36.54,16100.0,27.7156,27.7156,27.6852,27.708,16100.0
2013-02-26 15:35:00,36.54,36.54,36.51,36.52,83100.0,27.708,27.708,27.6852,27.6928,83100.0
2013-02-26 15:40:00,36.53,36.55,36.52,36.52,25500.0,27.7004,27.7156,27.6928,27.6928,25500.0
2013-02-26 15:45:00,36.53,36.55,36.52,36.54,52500.0,27.7004,27.7156,27.6928,27.708,52500.0
2013-02-26 15:50:00,36.53,36.56,36.53,36.54,38600.0,27.7004,27.7232,27.7004,27.708,38600.0
2013-02-26 15:55:00,36.54,36.61,36.51,36.6,205400.0,27.708,27.7611,27.6852,27.7535,205400.0
2013-02-27 09:30:00,36.52,36.56,36.51,36.54,28600.0,27.6928,27.7232,27.6852,27.708,28600.0
2013-02-27 09:35:00,36.56,36.64,36.56,36.61,8600.0,27.7232,27.7838,27.7232,27.7611,8600.0
2013-02-27 09:40:00,36.62,36.7,36.62,36.63,19200.0,27.7686,27.8293,27.7686,27.7762,19200.0
2013-02-27 09:45:00,36.62,36.64,36.59,36.59,33100.0,27.7686,27.7838,27.7459,27.7459,33100.0
2013-02-27 09:50:00,36.58,36.64,36.58,36.62,21600.0,27.7383,27.7838,27.7383,27.7686,21600.0
2013-02-27 09:55:00,36.61,36.67,36.61,36.67,8100.0,27.7611,27.8066,27.7611,27.8066,8100.0
2013-02-27 10:00:00,36.68,36.68,36.61,36.61,45300.0,27.8141,27.8141,27.7611,27.7611,45300.0
2013-02-27 10:05:00,36.62,36.63,36.57,36.57,27900.0,27.7686,27.7762,27.7307,27.7307,27900.0
2013-02-27 10:10:00,36.57,36.65,36.57,36.62,132500.0,27.7307,27.7914,27.7307,27.7686,132500.0
2013-02-27 10:15:00,36.62,36.64,36.61,36.62,32600.0,27.7686,27.7838,27.7611,27.7686,32600.0
2013-02-27 10:20:00,36.62,36.68,36.62,36.68,17200.0,27.7686,27.8141,27.7686,27.8141,17200.0
2013-02-27 10:25:00,36.67,36.68,36.66,36.67,21700.0,27.8066,27.8141,27.799,27.8066,21700.0
2013-02-27 10:30:00,36.68,36.69,36.66,36.68,21800.0,27.8141,27.8217,27.799,27.8141,21800.0
2013-02-27 10:35:00,36.69,36.74,36.68,36.73,29700.0,27.8217,27.8596,27.8141,27.8521,29700.0
2013-02-27 10:40:00,36.73,36.74,36.67,36.69,30500.0,27.8521,27.8596,27.8066,27.8217,30500.0
2013-02-27 10:45:00,36.7,36.72,36.67,36.68,32300.0,27.8293,27.8445,27.8066,27.8141,32300.0
2013-02-27 10:50:00,36.68,36.74,36.68,36.72,22900.0,27.8141,27.8596,27.8141,27.8445,22900.0
2013-02-27 10:55:00,36.71,36.75,36.68,36.72,36500.0,27.8369,27.8672,27.8141,27.8445,36500.0
2013-02-27 11:00:00,36.72,36.75,36.7,36.73,24800.0,27.8445,27.8672,27.8293,27.8521,24800.0
2013-02-27 11:05:00,36.74,36.75,36.72,36.72,14300.0,27.8596,27.8672,27.8445,27.8445,14300.0
2013-02-27 11:10:00,36.73,36.75,36.7,36.73,34600.0,27.8521,27.8672,27.8293,27.8521,34600.0
2013-02-27 11:15:00,36.74,36.74,36.7,36.71,26600.0,27.8596,27.8596,27.8293,27.8369,26600.0
2013-02-27 11:20:00,36.72,36.74,36.68,36.7,43800.0,27.8445,27.8596,27.8141,27.8293,43800.0
2013-02-27 11:25:00,36.71,36.71,36.62,36.64,26500.0,27.8369,27.8369,27.7686,27.7838,26500.0
2013-02-27 11:30:00,36.65,36.74,36.64,36.74,21900.0,27.7914,27.8596,27.7838,27.8596,21900.0
2013-02-27 11:35:00,36.74,36.75,36.74,36.75,11200.0,27.8596,27.8672,27.8596,27.8672,11200.0
2013-02-27 11:40:00,36.75,36.78,36.73,36.74,26600.0,27.8672,27.89,27.8521,27.8596,26600.0
2013-02-27 11:45:00,36.75,36.79,36.75,36.79,8500.0,27.8672,27.8976,27.8672,27.8976,8500.0
2013-02-27 11:50:00,36.78,36.8,36.77,36.79,15000.0,27.89,27.9051,27.8824,27.8976,15000.0
2013-02-27 11:55:00,36.79,36.81,36.77,36.77,14900.0,27.8976,27.9127,27.8824,27.8824,14900.0
2013-02-27 12:00:00,36.77,36.79,36.77,36.78,6700.0,27.8824,27.8976,27.8824,27.89,6700.0
2013-02-27 12:05:00,36.78,36.82,36.75,36.8,129700.0,27.89,27.9203,27.8672,27.9051,129700.0
2013-02-27 12:10:00,36.8,36.8,36.78,36.8,9100.0,27.9051,27.9051,27.89,27.9051,9100.0
2013-02-27 12:15:00,36.8,36.8,36.78,36.79,3800.0,27.9051,27.9051,27.89,27.8976,3800.0
2013-02-27 12:20:00,36.79,36.86,36.79,36.84,14700.0,27.8976,27.9506,27.8976,27.9355,14700.0
2013-02-27 12:25:00,36.84,36.85,36.84,36.85,3100.0,27.9355,27.9431,27.9355,27.9431,3100.0
2013-02-27 12:30:00,36.85,36.9,36.85,36.89,11000.0,27.9431,27.981,27.9431,27.9734,11000.0
2013-02-27 12:35:00,36.89,36.91,36.87,36.88,12300.0,27.9734,27.9886,27.9582,27.9658,12300.0
2013-02-27 12:40:00,36.87,36.91,36.86,36.9,5800.0,27.9582,27.9886,27.9506,27.981,5800.0
2013-02-27 12:45:00,36.9,36.93,36.9,36.92,13300.0,27.981,28.0037,27.981,27.9961,13300.0
2013-02-27 12:50:00,36.91,36.92,36.89,36.9,10500.0,27.9886,27.9961,27.9734,27.981,10500.0
2013-02-27 12:55:00,36.9,36.94,36.9,36.93,17800.0,27.981,28.0113,27.981,28.0037,17800.0
2013-02-27 13:00:00,36.93,36.95,36.92,36.94,9900.0,28.0037,28.0189,27.9961,28.0113,9900.0
2013-02-27 13:05:00,36.94,36.98,36.94,36.97,16200.0,28.0113,28.0416,28.0113,28.0341,16200.0
2013-02-27 13:10:00,36.97,37.0,36.96,36.98,19100.0,28.0341,28.0568,28.0265,28.0416,19100.0
2013-02-27 13:15:00,36.98,36.99,36.96,36.97,8800.0,28.0416,28.0492,28.0265,28.0341,8800.0
2013-02-27 13:20:00,36.97,36.98,36.97,36.97,3800.0,28.0341,28.0416,28.0341,28.0341,3800.0
2013-02-27 13:25:00,36.98,36.98,36.94,36.95,20700.0,28.0416,28.0416,28.0113,28.0189,20700.0
2013-02-27 13:30:00,36.96,36.97,36.96,36.96,2400.0,28.0265,28.0341,28.0265,28.0265,2400.0
2013-02-27 13:35:00,36.96,37.0,36.94,37.0,19500.0,28.0265,28.0568,28.0113,28.0568,19500.0
2013-02-27 13:40:00,37.0,37.0,36.98,36.99,10900.0,28.0568,28.0568,28.0416,28.0492,10900.0
2013-02-27 13:45:00,36.99,36.99,36.96,36.97,5800.0,28.0492,28.0492,28.0265,28.0341,5800.0
2013-02-27 13:50:00,36.97,36.99,36.96,36.99,7600.0,28.0341,28.0492,28.0265,28.0492,7600.0
2013-02-27 13:55:00,36.99,36.99,36.98,36.99,3400.0,28.0492,28.0492,28.0416,28.0492,3400.0
2013-02-27 14:00:00,36.99,36.99,36.96,36.98,12100.0,28.0492,28.0492,28.0265,28.0416,12100.0
2013-02-27 14:05:00,36.97,36.99,36.97,36.99,3800.0,28.0341,28.0492,28.0341,28.0492,3800.0
2013-02-27 14:10:00,36.99,37.03,36.98,37.01,21300.0,28.0492,28.0795,28.0416,28.0644,21300.0
2013-02-27 14:15:00,37.02,37.03,37.01,37.01,10100.0,28.072,28.0795,28.0644,28.0644,10100.0
2013-02-27 14:20:00,37.02,37.06,37.01,37.06,12200.0,28.072,28.1023,28.0644,28.1023,12200.0
2013-02-27 14:25:00,37.05,37.05,37.01,37.01,22000.0,28.0947,28.0947,28.0644,28.0644,22000.0
2013-02-27 14:30:00,37.01,37.03,37.0,37.03,15500.0,28.0644,28.0795,28.0568,28.0795,15500.0
2013-02-27 14:35:00,37.04,37.08,37.04,37.08,13200.0,28.0871,28.1175,28.0871,28.1175,13200.0
2013-02-27 14:40:00,37.08,37.08,37.03,37.04,9000.0,28.1175,28.1175,28.0795,28.0871,9000.0
2013-02-27 14:45:00,37.03,37.07,37.03,37.07,18100.0,28.0795,28.1099,28.0795,28.1099,18100.0
2013-02-27 14:50:00,37.07,37.07,37.05,37.07,11700.0,28.1099,28.1099,28.0947,28.1099,11700.0
2013-02-27 14:55:00,37.07,37.07,37.03,37.04,13600.0,28.1099,28.1099,28.0795,28.0871,13600.0
2013-02-27 15:00:00,37.04,37.04,37.02,37.02,5900.0,28.0871,28.0871,28.072,28.072,5900.0
2013-02-27 15:05:00,37.02,37.03,37.02,37.03,6200.0,28.072,28.0795,28.072,28.0795,6200.0
2013-02-27 15:10:00,37.02,37.07,37.02,37.04,30800.0,28.072,28.1099,28.072,28.0871,30800.0
2013-02-27 15:15:00,37.05,37.09,37.03,37.09,116100.0,28.0947,28.125,28.0795,28.125,116100.0
2013-02-27 15:20:00,37.09,37.11,37.07,37.07,110800.0,28.125,28.1402,28.1099,28.1099,110800.0
2013-02-27 15:25:00,37.07,37.09,37.02,37.06,29500.0,28.1099,28.125,28.072,28.1023,29500.0
2013-02-27 15:30:00,37.05,37.08,37.03,37.03,19100.0,28.0947,28.1175,28.0795,28.0795,19100.0
2013-02-27 15:35:00,37.04,37.07,37.03,37.05,49300.0,28.0871,28.1099,28.0795,28.0947,49300.0
2013-02-27 15:40:00,37.07,37.07,37.02,37.04,48400.0,28.1099,28.1099,28.072,28.0871,48400.0
2013-02-27 15:45:00,37.04,37.06,37.03,37.04,49200.0,28.0871,28.1023,28.0795,28.0871,49200.0
2013-02-27 15:50:00,37.05,37.05,37.02,37.03,66200.0,28.0947,28.0947,28.072,28.0795,66200.0
2013-02-27 15:55:00,37.04,37.06,37.03,37.06,106800.0,28.0871,28.1023,28.0795,28.1023,106800.0
2013-02-28 09:30:00,37.06,37.1,37.0,37.1,21200.0,28.1023,28.1326,28.0568,28.1326,21200.0
2013-02-28 09:35:00,37.1,37.19,37.06,37.17,43100.0,28.1326,28.2009,28.1023,28.1857,43100.0
2013-02-28 09:40:00,37.18,37.23,37.17,37.2,35300.0,28.1933,28.2312,28.1857,28.2085,35300.0
2013-02-28 09:45:00,37.21,37.32,37.18,37.3,26000.0,28.216,28.2995,28.1933,28.2843,26000.0
2013-02-28 09:50:00,37.31,37.31,37.24,37.24,114800.0,28.2919,28.2919,28.2388,28.2388,114800.0
2013-02-28 09:55:00,37.25,37.29,37.23,37.25,60000.0,28.2464,28.2767,28.2312,28.2464,60000.0
2013-02-28 10:00:00,37.25,37.25,37.11,37.13,47800.0,28.2464,28.2464,28.1402,28.1554,47800.0
2013-02-28 10:05:00,37.14,37.18,37.09,37.1,23700.0,28.163,28.1933,28.125,28.1326,23700.0
2013-02-28 10:10:00,37.09,37.17,37.09,37.12,27400.0,28.125,28.1857,28.125,28.1478,27400.0
2013-02-28 10:15:00,37.12,37.14,37.06,37.07,24300.0,28.1478,28.163,28.1023,28.1099,24300.0
2013-02-28 10:20:00,37.07,37.08,36.99,37.0,43200.0,28.1099,28.1175,28.0492,28.0568,43200.0
2013-02-28 10:25:00,37.0,37.02,36.95,37.0,26900.0,28.0568,28.072,28.0189,28.0568,26900.0
2013-02-28 10:30:00,37.0,37.01,36.98,36.99,10800.0,28.0568,28.0644,28.0416,28.0492,10800.0
2013-02-28 10:35:00,36.99,37.0,36.96,37.0,17900.0,28.0492,28.0568,28.0265,28.0568,17900.0
2013-02-28 10:40:00,37.0,37.01,36.93,36.95,26200.0,28.0568,28.0644,28.0037,28.0189,26200.0
2013-02-28 10:45:00,36.95,36.95,36.89,36.91,37900.0,28.0189,28.0189,27.9734,27.9886,37900.0
2013-02-28 10:50:00,36.92,36.95,36.92,36.92,16800.0,27.9961,28.0189,27.9961,27.9961,16800.0
2013-02-28 10:55:00,36.92,36.96,36.89,36.95,20700.0,27.9961,28.0265,27.9734,28.0189,20700.0
2013-02-28 11:00:00,36.95,37.0,36.92,37.0,37700.0,28.0189,28.0568,27.9961,28.0568,37700.0
2013-02-28 11:05:00,37.0,37.05,36.97,36.98,43900.0,28.0568,28.0947,28.0341,28.0416,43900.0
2013-02-28 11:10:00,36.98,36.98,36.97,36.97,18600.0,28.0416,28.0416,28.0341,28.0341,18600.0
2013-02-28 11:15:00,36.97,37.0,36.94,36.94,17400.0,28.0341,28.0568,28.0113,28.0113,17400.0
2013-02-28 11:20:00,36.94,36.99,36.94,36.95,31900.0,28.0113,28.0492,28.0113,28.0189,31900.0
2013-02-28 11:25:00,36.95,36.97,36.94,36.97,17600.0,28.0189,28.0341,28.0113,28.0341,17600.0
2013-02-28 11:30:00,36.96,36.98,36.96,36.97,10700.0,28.0265,28.0416,28.0265,28.0341,10700.0
2013-02-28 11:35:00,36.97,36.98,36.96,36.97,10300.0,28.0341,28.0416,28.0265,28.0341,10300.0
2013-02-28 11:40:00,36.96,36.97,36.93,36.96,23100.0,28.0265,28.0341,28.0037,28.0265,23100.0
2013-02-28 11:45:00,36.96,36.97,36.93,36.94,12300.0,28.0265,28.0341,28.0037,28.0113,12300.0
2013-02-28 11:50:00,36.95,36.98,36.95,36.97,9300.0,28.0189,28.0416,28.0189,28.0341,9300.0
2013-02-28 11:55:00,36.97,36.97,36.94,36.95,11700.0,28.0341,28.0341,28.0113,28.0189,11700.0
2013-02-28 12:00:00,36.95,36.95,36.94,36.95,9200.0,28.0189,28.0189,28.0113,28.0189,9200.0
2013-02-28 12:05:00,36.96,36.97,36.94,36.97,14300.0,28.0265,28.0341,28.0113,28.0341,14300.0
2013-02-28 12:10:00,36.96,36.96,36.93,36.93,10500.0,28.0265,28.0265,28.0037,28.0037,10500.0
2013-02-28 12:15:00,36.94,36.94,36.9,36.92,23100.0,28.0113,28.0113,27.981,27.9961,23100.0
2013-02-28 12:20:00,36.93,36.95,36.92,36.94,9600.0,28.0037,28.0189,27.9961,28.0113,9600.0
2013-02-28 12:25:00,36.95,36.96,36.94,36.95,11800.0,28.0189,28.0265,28.0113,28.0189,11800.0
2013-02-28 12:30:00,36.95,36.95,36.93,36.93,24400.0,28.0189,28.0189,28.0037,28.0037,24400.0
2013-02-28 12:35:00,36.94,36.94,36.93,36.93,7400.0,28.0113,28.0113,28.0037,28.0037,7400.0
2013-02-28 12:40:00,36.94,36.97,36.93,36.96,6800.0,28.0113,28.0341,28.0037,28.0265,6800.0
2013-02-28 12:45:00,36.96,36.97,36.94,36.96,9800.0,28.0265,28.0341,28.0113,28.0265,9800.0
2013-02-28 12:50:00,36.97,36.97,36.95,36.95,6800.0,28.0341,28.0341,28.0189,28.0189,6800.0
2013-02-28 12:55:00,36.96,36.96,36.94,36.95,11900.0,28.0265,28.0265,28.0113,28.0189,11900.0
2013-02-28 13:00:00,36.95,36.98,36.94,36.96,18500.0,28.0189,28.0416,28.0113,28.0265,18500.0
2013-02-28 13:05:00,36.95,36.97,36.95,36.96,9200.0,28.0189,28.0341,28.0189,28.0265,9200.0
2013-02-28 13:10:00,36.97,36.98,36.96,36.97,20800.0,28.0341,28.0416,28.0265,28.0341,20800.0
2013-02-28 13:15:00,36.96,37.03,36.95,37.03,31400.0,28.0265,28.0795,28.0189,28.0795,31400.0
2013-02-28 13:20:00,37.03,37.09,37.01,37.09,54000.0,28.0795,28.125,28.0644,28.125,54000.0
2013-02-28 13:25:00,37.09,37.1,37.08,37.1,11400.0,28.125,28.1326,28.1175,28.1326,11400.0
2013-02-28 13:30:00,37.1,37.17,37.09,37.16,33200.0,28.1326,28.1857,28.125,28.1781,33200.0
2013-02-28 13:35:00,37.17,37.19,37.15,37.16,13800.0,28.1857,28.2009,28.1705,28.1781,13800.0
2013-02-28 13:40:00,37.16,37.19,37.16,37.19,12600.0,28.1781,28.2009,28.1781,28.2009,12600.0
2013-02-28 13:45:00,37.19,37.22,37.18,37.21,32600.0,28.2009,28.2236,28.1933,28.216,32600.0
2013-02-28 13:50:00,37.21,37.23,37.18,37.22,24100.0,28.216,28.2312,28.1933,28.2236,24100.0
2013-02-28 13:55:00,37.22,37.25,37.21,37.24,49200.0,28.2236,28.2464,28.216,28.2388,49200.0
2013-02-28 14:00:00,37.24,37.28,37.23,37.28,58900.0,28.2388,28.2691,28.2312,28.2691,58900.0
2013-02-28 14:05:00,37.27,37.35,37.27,37.35,59800.0,28.2615,28.3222,28.2615,28.3222,59800.0
2013-02-28 14:10:00,37.34,37.44,37.34,37.44,99700.0,28.3146,28.3904,28.3146,28.3904,99700.0
2013-02-28 14:15:00,37.45,37.49,37.42,37.48,54700.0,28.398,28.4284,28.3753,28.4208,54700.0
2013-02-28 14:20:00,37.49,37.5,37.44,37.48,57000.0,28.4284,28.4359,28.3904,28.4208,57000.0
2013-02-28 14:25:00,37.49,37.49,37.48,37.49,25300.0,28.4284,28.4284,28.4208,28.4284,25300.0
2013-02-28 14:30:00,37.49,37.5,37.44,37.44,42800.0,28.4284,28.4359,28.3904,28.3904,42800.0
2013-02-28 14:35:00,37.44,37.47,37.43,37.45,23600.0,28.3904,28.4132,28.3829,28.398,23600.0
2013-02-28 14:40:00,37.46,37.49,37.44,37.49,30400.0,28.4056,28.4284,28.3904,28.4284,30400.0
2013-02-28 14:45:00,37.48,37.49,37.46,37.47,15800.0,28.4208,28.4284,28.4056,28.4132,15800.0
2013-02-28 14:50:00,37.47,37.47,37.42,37.43,26700.0,28.4132,28.4132,28.3753,28.3829,26700.0
2013-02-28 14:55:00,37.42,37.43,37.38,37.39,21100.0,28.3753,28.3829,28.345,28.3525,21100.0
2013-02-28 15:00:00,37.39,37.43,37.35,37.41,85600.0,28.3525,28.3829,28.3222,28.3677,85600.0
2013-02-28 15:05:00,37.41,37.44,37.4,37.41,38900.0,28.3677,28.3904,28.3601,28.3677,38900.0
2013-02-28 15:10:00,37.41,37.43,37.38,37.39,167200.0,28.3677,28.3829,28.345,28.3525,167200.0
2013-02-28 15:15:00,37.39,37.4,37.37,37.4,41000.0,28.3525,28.3601,28.3374,28.3601,41000.0
2013-02-28 15:20:00,37.39,37.42,37.37,37.4,94500.0,28.3525,28.3753,28.3374,28.3601,94500.0
2013-02-28 15:25:00,37.41,37.41,37.39,37.4,67700.0,28.3677,28.3677,28.3525,28.3601,67700.0
2013-02-28 15:30:00,37.4,37.41,37.38,37.41,76100.0,28.3601,28.3677,28.345,28.3677,76100.0
2013-02-28 15:35:00,37.41,37.45,37.4,37.45,76300.0,28.3677,28.398,28.3601,28.398,76300.0
2013-02-28 15:40:00,37.45,37.45,37.43,37.45,82600.0,28.398,28.398,28.3829,28.398,82600.0
2013-02-28 15:45:00,37.44,37.49,37.41,37.41,174700.0,28.3904,28.4284,28.3677,28.3677,174700.0
2013-02-28 15:50:00,37.41,37.42,37.37,37.37,195800.0,28.3677,28.3753,28.3374,28.3374,195800.0
2013-02-28 15:55:00,37.37,37.38,37.33,37.33,337300.0,28.3374,28.345,28.307,28.307,337300.0
2013-03-01 09:30:00,37.18,37.23,37.0,37.0,48900.0,28.1933,28.2312,28.0568,28.0568,48900.0
2013-03-01 09:35:00,37.0,37.03,36.85,36.85,48700.0,28.0568,28.0795,27.9431,27.9431,48700.0
2013-03-01 09:40:00,36.85,36.96,36.82,36.9,27200.0,27.9431,28.0265,27.9203,27.981,27200.0
2013-03-01 09:45:00,36.9,36.97,36.89,36.97,16300.0,27.981,28.0341,27.9734,28.0341,16300.0
2013-03-01 09:50:00,36.96,36.97,36.93,36.94,19800.0,28.0265,28.0341,28.0037,28.0113,19800.0
2013-03-01 09:55:00,36.95,36.95,36.84,36.84,31600.0,28.0189,28.0189,27.9355,27.9355,31600.0
2013-03-01 10:00:00,36.86,36.9,36.8,36.82,42800.0,27.9506,27.981,27.9051,27.9203,42800.0
2013-03-01 10:05:00,36.82,36.9,36.82,36.89,59400.0,27.9203,27.981,27.9203,27.9734,59400.0
2013-03-01 10:10:00,36.89,36.89,36.84,36.85,25200.0,27.9734,27.9734,27.9355,27.9431,25200.0
2013-03-01 10:15:00,36.86,36.91,36.82,36.83,16500.0,27.9506,27.9886,27.9203,27.9279,16500.0
2013-03-01 10:20:00,36.82,36.83,36.74,36.77,27600.0,27.9203,27.9279,27.8596,27.8824,27600.0
2013-03-01 10:25:00,36.77,36.8,36.75,36.79,23600.0,27.8824,27.9051,27.8672,27.8976,23600.0
2013-03-01 10:30:00,36.8,36.81,36.78,36.81,27700.0,27.9051,27.9127,27.89,27.9127,27700.0
2013-03-01 10:35:00,36.81,36.82,36.76,36.8,34300.0,27.9127,27.9203,27.8748,27.9051,34300.0
2013-03-01 10:40:00,36.79,36.84,36.79,36.82,13800.0,27.8976,27.9355,27.8976,27.9203,13800.0
2013-03-01 10:45:00,36.82,36.83,36.73,36.73,29100.0,27.9203,27.9279,27.8521,27.8521,29100.0
2013-03-01 10:50:00,36.74,36.86,36.74,36.85,21800.0,27.8596,27.9506,27.8596,27.9431,21800.0
2013-03-01 10:55:00,36.86,36.89,36.83,36.89,22000.0,27.9506,27.9734,27.9279,27.9734,22000.0
2013-03-01 11:00:00,36.89,36.95,36.87,36.89,32200.0,27.9734,28.0189,27.9582,27.9734,32200.0
2013-03-01 11:05:00,36.89,36.92,36.87,36.88,19600.0,27.9734,27.9961,27.9582,27.9658,19600.0
2013-03-01 11:10:00,36.88,36.9,36.88,36.88,7100.0,27.9658,27.981,27.9658,27.9658,7100.0
2013-03-01 11:15:00,36.88,36.9,36.86,36.89,22300.0,27.9658,27.981,27.9506,27.9734,22300.0
2013-03-01 11:20:00,36.88,36.95,36.87,36.94,29300.0,27.9658,28.0189,27.9582,28.0113,29300.0
2013-03-01 11:25:00,36.95,36.95,36.85,36.88,33100.0,28.0189,28.0189,27.9431,27.9658,33100.0
2013-03-01 11:30:00,36.89,36.89,36.86,36.86,13300.0,27.9734,27.9734,27.9506,27.9506,13300.0
2013-03-01 11:35:00,36.85,36.86,36.8,36.84,18400.0,27.9431,27.9506,27.9051,27.9355,18400.0
2013-03-01 11:40:00,36.84,36.84,36.74,36.77,27200.0,27.9355,27.9355,27.8596,27.8824,27200.0
2013-03-01 11:45:00,36.77,36.77,36.7,36.74,37400.0,27.8824,27.8824,27.8293,27.8596,37400.0
2013-03-01 11:50:00,36.74,36.8,36.74,36.78,18800.0,27.8596,27.9051,27.8596,27.89,18800.0
2013-03-01 11:55:00,36.79,36.82,36.78,36.81,11100.0,27.8976,27.9203,27.89,27.9127,11100.0
2013-03-01 12:00:00,36.82,36.82,36.78,36.8,25600.0,27.9203,27.9203,27.89,27.9051,25600.0
2013-03-01 12:05:00,36.8,36.84,36.8,36.82,17200.0,27.9051,27.9355,27.9051,27.9203,17200.0
2013-03-01 12:10:00,36.82,36.84,36.82,36.84,5000.0,27.9203,27.9355,27.9203,27.9355,5000.0
2013-03-01 12:15:00,36.84,36.92,36.83,36.91,15600.0,27.9355,27.9961,27.9279,27.9886,15600.0
2013-03-01 12:20:00,36.91,36.95,36.9,36.94,13500.0,27.9886,28.0189,27.981,28.0113,13500.0
2013-03-01 12:25:00,36.94,36.94,36.91,36.91,8700.0,28.0113,28.0113,27.9886,27.9886,8700.0
2013-03-01 12:30:00,36.92,36.95,36.89,36.9,16500.0,27.9961,28.0189,27.9734,27.981,16500.0
2013-03-01 12:35:00,36.9,36.95,36.9,36.94,13000.0,27.981,28.0189,27.981,28.0113,13000.0
2013-03-01 12:40:00,36.94,36.95,36.9,36.9,17100.0,28.0113,28.0189,27.981,27.981,17100.0
2013-03-01 12:45:00,36.91,36.94,36.9,36.9,11800.0,27.9886,28.0113,27.981,27.981,11800.0
2013-03-01 12:50:00,36.91,36.92,36.9,36.91,9700.0,27.9886,27.9961,27.981,27.9886,9700.0
2013-03-01 12:55:00,36.91,36.92,36.9,36.9,21100.0,27.9886,27.9961,27.981,27.981,21100.0
2013-03-01 13:00:00,36.91,36.92,36.9,36.92,6500.0,27.9886,27.9961,27.981,27.9961,6500.0
2013-03-01 13:05:00,36.91,36.91,36.88,36.88,8500.0,27.9886,27.9886,27.9658,27.9658,8500.0
2013-03-01 13:10:00,36.88,36.9,36.87,36.88,16100.0,27.9658,27.981,27.9582,27.9658,16100.0
2013-03-01 13:15:00,36.87,36.88,36.83,36.83,17600.0,27.9582,27.9658,27.9279,27.9279,17600.0
2013-03-01 13:20:00,36.84,36.88,36.83,36.86,12400.0,27.9355,27.9658,27.9279,27.9506,12400.0
2013-03-01 13:25:00,36.86,36.87,36.82,36.83,14600.0,27.9506,27.9582,27.9203,27.9279,14600.0
2013-03-01 13:30:00,36.83,36.84,36.8,36.81,12000.0,27.9279,27.9355,27.9051,27.9127,12000.0
2013-03-01 13:35:00,36.8,36.83,36.8,36.81,14000.0,27.9051,27.9279,27.9051,27.9127,14000.0
2013-03-01 13:40:00,36.82,36.82,36.77,36.78,15300.0,27.9203,27.9203,27.8824,27.89,15300.0
2013-03-01 13:45:00,36.77,36.78,36.75,36.75,23100.0,27.8824,27.89,27.8672,27.8672,23100.0
2013-03-01 13:50:00,36.75,36.78,36.75,36.77,15500.0,27.8672,27.89,27.8672,27.8824,15500.0
2013-03-01 13:55:00,36.77,36.78,36.76,36.78,7000.0,27.8824,27.89,27.8748,27.89,7000.0
2013-03-01 14:00:00,36.79,36.79,36.77,36.79,20800.0,27.8976,27.8976,27.8824,27.8976,20800.0
2013-03-01 14:05:00,36.79,36.84,36.78,36.84,16400.0,27.8976,27.9355,27.89,27.9355,16400.0
2013-03-01 14:10:00,36.84,36.86,36.83,36.86,11500.0,27.9355,27.9506,27.9279,27.9506,11500.0
2013-03-01 14:15:00,36.85,36.86,36.81,36.81,16900.0,27.9431,27.9506,27.9127,27.9127,16900.0
2013-03-01 14:20:00,36.81,36.83,36.78,36.79,15300.0,27.9127,27.9279,27.89,27.8976,15300.0
2013-03-01 14:25:00,36.78,36.8,36.77,36.79,14300.0,27.89,27.9051,27.8824,27.8976,14300.0
2013-03-01 14:30:00,36.8,36.8,36.79,36.8,5700.0,27.9051,27.9051,27.8976,27.9051,5700.0
2013-03-01 14:35:00,36.8,36.82,36.77,36.82,25900.0,27.9051,27.9203,27.8824,27.9203,25900.0
2013-03-01 14:40:00,36.8,36.85,36.8,36.81,13700.0,27.9051,27.9431,27.9051,27.9127,13700.0
2013-03-01 14:45:00,36.82,36.83,36.8,36.8,9700.0,27.9203,27.9279,27.9051,27.9051,9700.0
2013-03-01 14:50:00,36.8,36.8,36.78,36.79,10300.0,27.9051,27.9051,27.89,27.8976,10300.0
2013-03-01 14:55:00,36.8,36.8,36.76,36.76,11000.0,27.9051,27.9051,27.8748,27.8748,11000.0
2013-03-01 15:00:00,36.77,36.78,36.75,36.76,22700.0,27.8824,27.89,27.8672,27.8748,22700.0
2013-03-01 15:05:00,36.75,36.8,36.75,36.78,13100.0,27.8672,27.9051,27.8672,27.89,13100.0
2013-03-01 15:10:00,36.77,36.84,36.77,36.8,39600.0,27.8824,27.9355,27.8824,27.9051,39600.0
2013-03-01 15:15:00,36.81,36.84,36.81,36.84,7400.0,27.9127,27.9355,27.9127,27.9355,7400.0
2013-03-01 15:20:00,36.84,36.84,36.79,36.79,22900.0,27.9355,27.9355,27.8976,27.8976,22900.0
2013-03-01 15:25:00,36.8,36.88,36.79,36.81,45100.0,27.9051,27.9658,27.8976,27.9127,45100.0
2013-03-01 15:30:00,36.82,36.84,36.81,36.84,24200.0,27.9203,27.9355,27.9127,27.9355,24200.0
2013-03-01 15:35:00,36.84,36.84,36.83,36.83,15700.0,27.9355,27.9355,27.9279,27.9279,15700.0
2013-03-01 15:40:00,36.84,36.84,36.8,36.8,36100.0,27.9355,27.9355,27.9051,27.9051,36100.0
2013-03-01 15:45:00,36.81,36.87,36.8,36.87,62200.0,27.9127,27.9582,27.9051,27.9582,62200.0
2013-03-01 15:50:00,36.86,36.87,36.85,36.85,105900.0,27.9506,27.9582,27.9431,27.9431,105900.0
2013-03-01 15:55:00,36.86,36.91,36.82,36.91,245600.0,27.9506,27.9886,27.9203,27.9886,245600.0
2013-03-04 09:30:00,36.92,36.99,36.83,36.88,79000.0,27.9961,28.0492,27.9279,27.9658,79000.0
2013-03-04 09:35:00,36.9,36.9,36.77,36.8,24200.0,27.981,27.981,27.8824,27.9051,24200.0
2013-03-04 09:40:00,36.82,36.86,36.79,36.84,21200.0,27.9203,27.9506,27.8976,27.9355,21200.0
2013-03-04 09:45:00,36.84,36.94,36.84,36.92,18400.0,27.9355,28.0113,27.9355,27.9961,18400.0
2013-03-04 09:50:00,36.92,36.95,36.9,36.94,18700.0,27.9961,28.0189,27.981,28.0113,18700.0
2013-03-04 09:55:00,36.92,36.95,36.89,36.95,15100.0,27.9961,28.0189,27.9734,28.0189,15100.0
2013-03-04 10:00:00,36.94,36.95,36.9,36.91,17500.0,28.0113,28.0189,27.981,27.9886,17500.0
2013-03-04 10:05:00,36.92,36.92,36.89,36.91,25400.0,27.9961,27.9961,27.9734,27.9886,25400.0
2013-03-04 10:10:00,36.9,36.91,36.88,36.9,22500.0,27.981,27.9886,27.9658,27.981,22500.0
2013-03-04 10:15:00,36.9,36.98,36.89,36.95,28500.0,27.981,28.0416,27.9734,28.0189,28500.0
2013-03-04 10:20:00,36.96,36.96,36.89,36.91,14900.0,28.0265,28.0265,27.9734,27.9886,14900.0
2013-03-04 10:25:00,36.91,36.92,36.89,36.9,13900.0,27.9886,27.9961,27.9734,27.981,13900.0
2013-03-04 10:30:00,36.9,36.92,36.9,36.91,17500.0,27.981,27.9961,27.981,27.9886,17500.0
2013-03-04 10:35:00,36.91,36.95,36.9,36.93,39300.0,27.9886,28.0189,27.981,28.0037,39300.0
2013-03-04 10:40:00,36.93,36.95,36.91,36.92,20100.0,28.0037,28.0189,27.9886,27.9961,20100.0
2013-03-04 10:45:00,36.92,36.93,36.89,36.92,11300.0,27.9961,28.0037,27.9734,27.9961,11300.0
2013-03-04 10:50:00,36.91,36.95,36.91,36.95,24500.0,27.9886,28.0189,27.9886,28.0189,24500.0
2013-03-04 10:55:00,36.95,37.0,36.93,36.98,28700.0,28.0189,28.0568,28.0037,28.0416,28700.0
2013-03-04 11:00:00,36.97,36.98,36.92,36.96,63500.0,28.0341,28.0416,27.9961,28.0265,63500.0
2013-03-04 11:05:00,36.96,36.97,36.92,36.94,19400.0,28.0265,28.0341,27.9961,28.0113,19400.0
2013-03-04 11:10:00,36.93,36.97,36.91,36.91,25100.0,28.0037,28.0341,27.9886,27.9886,25100.0
2013-03-04 11:15:00,36.92,36.97,36.92,36.97,13800.0,27.9961,28.0341,27.9961,28.0341,13800.0
2013-03-04 11:20:00,36.98,36.98,36.91,36.97,19300.0,28.0416,28.0416,27.9886,28.0341,19300.0
2013-03-04 11:25:00,36.97,36.98,36.95,36.96,7600.0,28.0341,28.0416,28.0189,28.0265,7600.0
2013-03-04 11:30:00,36.96,36.97,36.92,36.94,9000.0,28.0265,28.0341,27.9961,28.0113,9000.0
2013-03-04 11:35:00,36.94,36.97,36.94,36.96,21300.0,28.0113,28.0341,28.0113,28.0265,21300.0
2013-03-04 11:40:00,36.96,36.97,36.94,36.96,7400.0,28.0265,28.0341,28.0113,28.0265,7400.0
2013-03-04 11:45:00,36.97,37.0,36.97,37.0,17300.0,28.0341,28.0568,28.0341,28.0568,17300.0
2013-03-04 11:50:00,37.0,37.01,36.99,37.0,13000.0,28.0568,28.0644,28.0492,28.0568,13000.0
2013-03-04 11:55:00,37.0,37.01,36.97,36.97,8300.0,28.0568,28.0644,28.0341,28.0341,8300.0
2013-03-04 12:00:00,36.97,36.99,36.96,36.97,9000.0,28.0341,28.0492,28.0265,28.0341,9000.0
2013-03-04 12:05:00,36.98,36.98,36.95,36.95,5600.0,28.0416,28.0416,28.0189,28.0189,5600.0
2013-03-04 12:10:00,36.96,37.0,36.95,36.99,12400.0,28.0265,28.0568,28.0189,28.0492,12400.0
2013-03-04 12:15:00,36.98,36.99,36.95,36.95,9300.0,28.0416,28.0492,28.0189,28.0189,9300.0
2013-03-04 12:20:00,36.95,36.96,36.93,36.94,18200.0,28.0189,28.0265,28.0037,28.0113,18200.0
2013-03-04 12:25:00,36.94,36.95,36.9,36.9,18600.0,28.0113,28.0189,27.981,27.981,18600.0
2013-03-04 12:30:00,36.9,36.91,36.89,36.9,35200.0,27.981,27.9886,27.9734,27.981,35200.0
2013-03-04 12:35:00,36.91,36.93,36.89,36.9,13700.0,27.9886,28.0037,27.9734,27.981,13700.0
2013-03-04 12:40:00,36.91,36.92,36.88,36.88,20300.0,27.9886,27.9961,27.9658,27.9658,20300.0
2013-03-04 12:45:00,36.88,36.93,36.88,36.91,8200.0,27.9658,28.0037,27.9658,27.9886,8200.0
2013-03-04 12:50:00,36.92,36.98,36.91,36.98,24300.0,27.9961,28.0416,27.9886,28.0416,24300.0
2013-03-04 12:55:00,36.98,37.0,36.97,36.99,11200.0,28.0416,28.0568,28.0341,28.0492,11200.0
2013-03-04 13:00:00,36.99,36.99,36.96,36.99,14600.0,28.0492,28.0492,28.0265,28.0492,14600.0
2013-03-04 13:05:00,37.0,37.0,36.96,37.0,36400.0,28.0568,28.0568,28.0265,28.0568,36400.0
2013-03-04 13:10:00,36.99,37.04,36.99,37.03,15200.0,28.0492,28.0871,28.0492,28.0795,15200.0
2013-03-04 13:15:00,37.03,37.04,37.02,37.03,6500.0,28.0795,28.0871,28.072,28.0795,6500.0
2013-03-04 13:20:00,37.03,37.09,37.03,37.09,20700.0,28.0795,28.125,28.0795,28.125,20700.0
2013-03-04 13:25:00,37.09,37.09,37.05,37.09,12300.0,28.125,28.125,28.0947,28.125,12300.0
2013-03-04 13:30:00,37.09,37.1,37.07,37.09,15000.0,28.125,28.1326,28.1099,28.125,15000.0
2013-03-04 13:35:00,37.09,37.13,37.09,37.11,16300.0,28.125,28.1554,28.125,28.1402,16300.0
2013-03-04 13:40:00,37.12,37.16,37.11,37.16,15600.0,28.1478,28.1781,28.1402,28.1781,15600.0
2013-03-04 13:45:00,37.16,37.24,37.16,37.22,33000.0,28.1781,28.2388,28.1781,28.2236,33000.0
2013-03-04 13:50:00,37.22,37.24,37.21,37.23,13400.0,28.2236,28.2388,28.216,28.2312,13400.0
2013-03-04 13:55:00,37.22,37.24,37.2,37.21,23100.0,28.2236,28.2388,28.2085,28.216,23100.0
2013-03-04 14:00:00,37.22,37.23,37.2,37.2,9400.0,28.2236,28.2312,28.2085,28.2085,9400.0
2013-03-04 14:05:00,37.2,37.23,37.19,37.2,13400.0,28.2085,28.2312,28.2009,28.2085,13400.0
2013-03-04 14:10:00,37.19,37.19,37.15,37.18,21600.0,28.2009,28.2009,28.1705,28.1933,21600.0
2013-03-04 14:15:00,37.18,37.2,37.14,37.15,23800.0,28.1933,28.2085,28.163,28.1705,23800.0
2013-03-04 14:20:00,37.16,37.21,37.16,37.21,66700.0,28.1781,28.216,28.1781,28.216,66700.0
2013-03-04 14:25:00,37.22,37.25,37.2,37.22,40500.0,28.2236,28.2464,28.2085,28.2236,40500.0
2013-03-04 14:30:00,37.23,37.23,37.18,37.18,24900.0,28.2312,28.2312,28.1933,28.1933,24900.0
2013-03-04 14:35:00,37.19,37.19,37.15,37.16,33700.0,28.2009,28.2009,28.1705,28.1781,33700.0
2013-03-04 14:40:00,37.16,37.16,37.1,37.12,31400.0,28.1781,28.1781,28.1326,28.1478,31400.0
2013-03-04 14:45:00,37.12,37.12,37.09,37.09,33800.0,28.1478,28.1478,28.125,28.125,33800.0
2013-03-04 14:50:00,37.1,37.11,37.09,37.11,20600.0,28.1326,28.1402,28.125,28.1402,20600.0
2013-03-04 14:55:00,37.1,37.11,37.1,37.11,13900.0,28.1326,28.1402,28.1326,28.1402,13900.0
2013-03-04 15:00:00,37.11,37.12,37.1,37.1,26900.0,28.1402,28.1478,28.1326,28.1326,26900.0
2013-03-04 15:05:00,37.1,37.19,37.09,37.15,57500.0,28.1326,28.2009,28.125,28.1705,57500.0
2013-03-04 15:10:00,37.16,37.21,37.16,37.2,27000.0,28.1781,28.216,28.1781,28.2085,27000.0
2013-03-04 15:15:00,37.21,37.23,37.2,37.23,13700.0,28.216,28.2312,28.2085,28.2312,13700.0
2013-03-04 15:20:00,37.23,37.27,37.23,37.26,41800.0,28.2312,28.2615,28.2312,28.254,41800.0
2013-03-04 15:25:00,37.27,37.3,37.27,37.27,34300.0,28.2615,28.2843,28.2615,28.2615,34300.0
2013-03-04 15:30:00,37.27,37.28,37.23,37.25,45500.0,28.2615,28.2691,28.2312,28.2464,45500.0
2013-03-04 15:35:00,37.25,37.25,37.23,37.23,25500.0,28.2464,28.2464,28.2312,28.2312,25500.0
2013-03-04 15:40:00,37.23,37.27,37.23,37.25,49700.0,28.2312,28.2615,28.2312,28.2464,49700.0
2013-03-04 15:45:00,37.26,37.26,37.22,37.23,114800.0,28.254,28.254,28.2236,28.2312,114800.0
2013-03-04 15:50:00,37.24,37.24,37.18,37.18,123500.0,28.2388,28.2388,28.1933,28.1933,123500.0
2013-03-04 15:55:00,37.18,37.2,37.15,37.2,216800.0,28.1933,28.2085,28.1705,28.2085,216800.0
2013-03-05 09:30:00,37.32,37.38,37.29,37.38,29900.0,28.2995,28.345,28.2767,28.345,29900.0
2013-03-05 09:35:00,37.39,37.5,37.35,37.49,31700.0,28.3525,28.4359,28.3222,28.4284,31700.0
2013-03-05 09:40:00,37.48,37.49,37.47,37.49,7800.0,28.4208,28.4284,28.4132,28.4284,7800.0
2013-03-05 09:45:00,37.49,37.5,37.43,37.44,22700.0,28.4284,28.4359,28.3829,28.3904,22700.0
2013-03-05 09:50:00,37.44,37.46,37.41,37.41,16900.0,28.3904,28.4056,28.3677,28.3677,16900.0
2013-03-05 09:55:00,37.42,37.46,37.41,37.45,12700.0,28.3753,28.4056,28.3677,28.398,12700.0
2013-03-05 10:00:00,37.45,37.46,37.4,37.43,21700.0,28.398,28.4056,28.3601,28.3829,21700.0
2013-03-05 10:05:00,37.41,37.43,37.37,37.41,37800.0,28.3677,28.3829,28.3374,28.3677,37800.0
2013-03-05 10:10:00,37.42,37.43,37.39,37.4,23700.0,28.3753,28.3829,28.3525,28.3601,23700.0
2013-03-05 10:15:00,37.4,37.45,37.4,37.43,15300.0,28.3601,28.398,28.3601,28.3829,15300.0
2013-03-05 10:20:00,37.42,37.46,37.42,37.44,12700.0,28.3753,28.4056,28.3753,28.3904,12700.0
2013-03-05 10:25:00,37.45,37.48,37.43,37.47,21700.0,28.398,28.4208,28.3829,28.4132,21700.0
2013-03-05 10:30:00,37.47,37.48,37.43,37.44,24200.0,28.4132,28.4208,28.3829,28.3904,24200.0
2013-03-05 10:35:00,37.45,37.48,37.45,37.48,16400.0,28.398,28.4208,28.398,28.4208,16400.0
2013-03-05 10:40:00,37.47,37.48,37.42,37.47,52900.0,28.4132,28.4208,28.3753,28.4132,52900.0
2013-03-05 10:45:00,37.47,37.49,37.44,37.47,28900.0,28.4132,28.4284,28.3904,28.4132,28900.0
2013-03-05 10:50:00,37.47,37.49,37.47,37.49,16700.0,28.4132,28.4284,28.4132,28.4284,16700.0
2013-03-05 10:55:00,37.49,37.5,37.49,37.49,19400.0,28.4284,28.4359,28.4284,28.4284,19400.0
2013-03-05 11:00:00,37.49,37.5,37.47,37.49,22100.0,28.4284,28.4359,28.4132,28.4284,22100.0
2013-03-05 11:05:00,37.49,37.5,37.48,37.49,19700.0,28.4284,28.4359,28.4208,28.4284,19700.0
2013-03-05 11:10:00,37.5,37.53,37.5,37.52,38200.0,28.4359,28.4587,28.4359,28.4511,38200.0
2013-03-05 11:15:00,37.52,37.55,37.52,37.55,19100.0,28.4511,28.4739,28.4511,28.4739,19100.0
2013-03-05 11:20:00,37.55,37.55,37.53,37.55,22200.0,28.4739,28.4739,28.4587,28.4739,22200.0
2013-03-05 11:25:00,37.55,37.56,37.53,37.55,25100.0,28.4739,28.4814,28.4587,28.4739,25100.0
2013-03-05 11:30:00,37.55,37.56,37.54,37.54,16700.0,28.4739,28.4814,28.4663,28.4663,16700.0
2013-03-05 11:35:00,37.54,37.54,37.51,37.52,18500.0,28.4663,28.4663,28.4435,28.4511,18500.0
2013-03-05 11:40:00,37.52,37.53,37.5,37.51,14100.0,28.4511,28.4587,28.4359,28.4435,14100.0
2013-03-05 11:45:00,37.5,37.51,37.5,37.51,7800.0,28.4359,28.4435,28.4359,28.4435,7800.0
2013-03-05 11:50:00,37.5,37.51,37.48,37.48,22400.0,28.4359,28.4435,28.4208,28.4208,22400.0
2013-03-05 11:55:00,37.48,37.5,37.47,37.49,21000.0,28.4208,28.4359,28.4132,28.4284,21000.0
2013-03-05 12:00:00,37.49,37.57,37.49,37.54,38200.0,28.4284,28.489,28.4284,28.4663,38200.0
2013-03-05 12:05:00,37.55,37.6,37.55,37.6,16400.0,28.4739,28.5118,28.4739,28.5118,16400.0
2013-03-05 12:10:00,37.59,37.62,37.59,37.61,20900.0,28.5042,28.5269,28.5042,28.5194,20900.0
2013-03-05 12:15:00,37.61,37.62,37.61,37.62,8600.0,28.5194,28.5269,28.5194,28.5269,8600.0
2013-03-05 12:20:00,37.61,37.63,37.58,37.58,20900.0,28.5194,28.5345,28.4966,28.4966,20900.0
2013-03-05 12:25:00,37.58,37.58,37.56,37.56,10200.0,28.4966,28.4966,28.4814,28.4814,10200.0
2013-03-05 12:30:00,37.57,37.59,37.57,37.59,16600.0,28.489,28.5042,28.489,28.5042,16600.0
2013-03-05 12:35:00,37.58,37.58,37.55,37.55,11900.0,28.4966,28.4966,28.4739,28.4739,11900.0
2013-03-05 12:40:00,37.57,37.59,37.56,37.58,7800.0,28.489,28.5042,28.4814,28.4966,7800.0
2013-03-05 12:45:00,37.58,37.59,37.57,37.58,14300.0,28.4966,28.5042,28.489,28.4966,14300.0
2013-03-05 12:50:00,37.58,37.59,37.56,37.57,16800.0,28.4966,28.5042,28.4814,28.489,16800.0
2013-03-05 12:55:00,37.56,37.57,37.53,37.54,13300.0,28.4814,28.489,28.4587,28.4663,13300.0
2013-03-05 13:00:00,37.53,37.55,37.53,37.55,8400.0,28.4587,28.4739,28.4587,28.4739,8400.0
2013-03-05 13:05:00,37.55,37.55,37.53,37.53,11800.0,28.4739,28.4739,28.4587,28.4587,11800.0
2013-03-05 13:10:00,37.53,37.55,37.53,37.55,10000.0,28.4587,28.4739,28.4587,28.4739,10000.0
2013-03-05 13:15:00,37.55,37.58,37.54,37.58,22900.0,28.4739,28.4966,28.4663,28.4966,22900.0
2013-03-05 13:20:00,37.57,37.58,37.56,37.57,17300.0,28.489,28.4966,28.4814,28.489,17300.0
2013-03-05 13:25:00,37.58,37.58,37.56,37.57,18700.0,28.4966,28.4966,28.4814,28.489,18700.0
2013-03-05 13:30:00,37.58,37.6,37.57,37.58,32000.0,28.4966,28.5118,28.489,28.4966,32000.0
2013-03-05 13:35:00,37.58,37.58,37.56,37.57,9500.0,28.4966,28.4966,28.4814,28.489,9500.0
2013-03-05 13:40:00,37.57,37.58,37.55,37.55,14800.0,28.489,28.4966,28.4739,28.4739,14800.0
2013-03-05 13:45:00,37.55,37.56,37.53,37.53,25500.0,28.4739,28.4814,28.4587,28.4587,25500.0
2013-03-05 13:50:00,37.53,37.54,37.49,37.5,18600.0,28.4587,28.4663,28.4284,28.4359,18600.0
2013-03-05 13:55:00,37.5,37.53,37.48,37.48,19700.0,28.4359,28.4587,28.4208,28.4208,19700.0
2013-03-05 14:00:00,37.49,37.49,37.46,37.48,18500.0,28.4284,28.4284,28.4056,28.4208,18500.0
2013-03-05 14:05:00,37.48,37.48,37.45,37.46,21500.0,28.4208,28.4208,28.398,28.4056,21500.0
2013-03-05 14:10:00,37.45,37.5,37.45,37.5,22100.0,28.398,28.4359,28.398,28.4359,22100.0
2013-03-05 14:15:00,37.51,37.55,37.49,37.55,26200.0,28.4435,28.4739,28.4284,28.4739,26200.0
2013-03-05 14:20:00,37.55,37.56,37.53,37.54,29800.0,28.4739,28.4814,28.4587,28.4663,29800.0
2013-03-05 14:25:00,37.54,37.58,37.54,37.57,16000.0,28.4663,28.4966,28.4663,28.489,16000.0
2013-03-05 14:30:00,37.58,37.58,37.55,37.56,14800.0,28.4966,28.4966,28.4739,28.4814,14800.0
2013-03-05 14:35:00,37.55,37.58,37.55,37.57,25600.0,28.4739,28.4966,28.4739,28.489,25600.0
2013-03-05 14:40:00,37.56,37.57,37.54,37.54,15700.0,28.4814,28.489,28.4663,28.4663,15700.0
2013-03-05 14:45:00,37.55,37.58,37.55,37.55,16500.0,28.4739,28.4966,28.4739,28.4739,16500.0
2013-03-05 14:50:00,37.55,37.55,37.54,37.55,12800.0,28.4739,28.4739,28.4663,28.4739,12800.0
2013-03-05 14:55:00,37.55,37.55,37.53,37.55,21000.0,28.4739,28.4739,28.4587,28.4739,21000.0
2013-03-05 15:00:00,37.55,37.57,37.52,37.54,36400.0,28.4739,28.489,28.4511,28.4663,36400.0
2013-03-05 15:05:00,37.54,37.55,37.52,37.55,23000.0,28.4663,28.4739,28.4511,28.4739,23000.0
2013-03-05 15:10:00,37.55,37.56,37.53,37.55,25900.0,28.4739,28.4814,28.4587,28.4739,25900.0
2013-03-05 15:15:00,37.55,37.56,37.55,37.55,16600.0,28.4739,28.4814,28.4739,28.4739,16600.0
2013-03-05 15:20:00,37.55,37.58,37.54,37.57,52200.0,28.4739,28.4966,28.4663,28.489,52200.0
2013-03-05 15:25:00,37.57,37.57,37.52,37.53,26100.0,28.489,28.489,28.4511,28.4587,26100.0
2013-03-05 15:30:00,37.53,37.56,37.51,37.51,54200.0,28.4587,28.4814,28.4435,28.4435,54200.0
2013-03-05 15:35:00,37.51,37.55,37.5,37.53,40300.0,28.4435,28.4739,28.4359,28.4587,40300.0
2013-03-05 15:40:00,37.54,37.58,37.53,37.55,44500.0,28.4663,28.4966,28.4587,28.4739,44500.0
2013-03-05 15:45:00,37.56,37.56,37.5,37.5,57100.0,28.4814,28.4814,28.4359,28.4359,57100.0
2013-03-05 15:50:00,37.5,37.52,37.48,37.49,104800.0,28.4359,28.4511,28.4208,28.4284,104800.0
2013-03-05 15:55:00,37.48,37.51,37.47,37.51,121000.0,28.4208,28.4435,28.4132,28.4435,121000.0
2013-03-06 09:30:00,37.57,37.64,37.51,37.54,52400.0,28.489,28.5421,28.4435,28.4663,52400.0
2013-03-06 09:35:00,37.54,37.64,37.53,37.55,24100.0,28.4663,28.5421,28.4587,28.4739,24100.0
2013-03-06 09:40:00,37.54,37.57,37.48,37.51,19700.0,28.4663,28.489,28.4208,28.4435,19700.0
2013-03-06 09:45:00,37.49,37.5,37.42,37.42,16000.0,28.4284,28.4359,28.3753,28.3753,16000.0
2013-03-06 09:50:00,37.43,37.43,37.36,37.39,25500.0,28.3829,28.3829,28.3298,28.3525,25500.0
2013-03-06 09:55:00,37.38,37.43,37.37,37.39,24400.0,28.345,28.3829,28.3374,28.3525,24400.0
2013-03-06 10:00:00,37.39,37.4,37.35,37.35,21700.0,28.3525,28.3601,28.3222,28.3222,21700.0
2013-03-06 10:05:00,37.35,37.37,37.31,37.34,27900.0,28.3222,28.3374,28.2919,28.3146,27900.0
2013-03-06 10:10:00,37.33,37.34,37.32,37.33,15400.0,28.307,28.3146,28.2995,28.307,15400.0
2013-03-06 10:15:00,37.32,37.35,37.3,37.31,23400.0,28.2995,28.3222,28.2843,28.2919,23400.0
2013-03-06 10:20:00,37.31,37.31,37.25,37.27,41700.0,28.2919,28.2919,28.2464,28.2615,41700.0
2013-03-06 10:25:00,37.27,37.29,37.25,37.27,18600.0,28.2615,28.2767,28.2464,28.2615,18600.0
2013-03-06 10:30:00,37.28,37.35,37.28,37.34,21300.0,28.2691,28.3222,28.2691,28.3146,21300.0
2013-03-06 10:35:00,37.34,37.37,37.34,37.35,14000.0,28.3146,28.3374,28.3146,28.3222,14000.0
2013-03-06 10:40:00,37.36,37.41,37.34,37.41,13700.0,28.3298,28.3677,28.3146,28.3677,13700.0
2013-03-06 10:45:00,37.41,37.45,37.4,37.42,12200.0,28.3677,28.398,28.3601,28.3753,12200.0
2013-03-06 10:50:00,37.41,37.41,37.36,37.36,16100.0,28.3677,28.3677,28.3298,28.3298,16100.0
2013-03-06 10:55:00,37.36,37.36,37.2,37.2,40800.0,28.3298,28.3298,28.2085,28.2085,40800.0
2013-03-06 11:00:00,37.2,37.26,37.18,37.25,34700.0,28.2085,28.254,28.1933,28.2464,34700.0
2013-03-06 11:05:00,37.26,37.27,37.24,37.24,19400.0,28.254,28.2615,28.2388,28.2388,19400.0
2013-03-06 11:10:00,37.24,37.32,37.24,37.31,21500.0,28.2388,28.2995,28.2388,28.2919,21500.0
2013-03-06 11:15:00,37.32,37.42,37.32,37.42,15400.0,28.2995,28.3753,28.2995,28.3753,15400.0
2013-03-06 11:20:00,37.41,37.41,37.34,37.35,14700.0,28.3677,28.3677,28.3146,28.3222,14700.0
2013-03-06 11:25:00,37.35,37.36,37.34,37.34,13600.0,28.3222,28.3298,28.3146,28.3146,13600.0
2013-03-06 11:30:00,37.34,37.35,37.31,37.32,16900.0,28.3146,28.3222,28.2919,28.2995,16900.0
2013-03-06 11:35:00,37.32,37.35,37.31,37.31,18000.0,28.2995,28.3222,28.2919,28.2919,18000.0
2013-03-06 11:40:00,37.32,37.32,37.24,37.25,17800.0,28.2995,28.2995,28.2388,28.2464,17800.0
2013-03-06 11:45:00,37.26,37.26,37.22,37.22,13700.0,28.254,28.254,28.2236,28.2236,13700.0
2013-03-06 11:50:00,37.22,37.23,37.19,37.19,13500.0,28.2236,28.2312,28.2009,28.2009,13500.0
2013-03-06 11:55:00,37.2,37.22,37.18,37.18,11100.0,28.2085,28.2236,28.1933,28.1933,11100.0
2013-03-06 12:00:00,37.19,37.22,37.16,37.21,21800.0,28.2009,28.2236,28.1781,28.216,21800.0
2013-03-06 12:05:00,37.21,37.25,37.21,37.25,8600.0,28.216,28.2464,28.216,28.2464,8600.0
2013-03-06 12:10:00,37.24,37.28,37.22,37.23,23800.0,28.2388,28.2691,28.2236,28.2312,23800.0
2013-03-06 12:15:00,37.22,37.23,37.2,37.2,21000.0,28.2236,28.2312,28.2085,28.2085,21000.0
2013-03-06 12:20:00,37.2,37.21,37.2,37.2,8900.0,28.2085,28.216,28.2085,28.2085,8900.0
2013-03-06 12:25:00,37.2,37.2,37.18,37.19,21900.0,28.2085,28.2085,28.1933,28.2009,21900.0
2013-03-06 12:30:00,37.19,37.2,37.19,37.2,7200.0,28.2009,28.2085,28.2009,28.2085,7200.0
2013-03-06 12:35:00,37.2,37.23,37.19,37.23,15400.0,28.2085,28.2312,28.2009,28.2312,15400.0
2013-03-06 12:40:00,37.23,37.23,37.21,37.22,13700.0,28.2312,28.2312,28.216,28.2236,13700.0
2013-03-06 12:45:00,37.22,37.22,37.19,37.21,8100.0,28.2236,28.2236,28.2009,28.216,8100.0
2013-03-06 12:50:00,37.22,37.22,37.19,37.21,10800.0,28.2236,28.2236,28.2009,28.216,10800.0
2013-03-06 12:55:00,37.2,37.21,37.19,37.19,3700.0,28.2085,28.216,28.2009,28.2009,3700.0
2013-03-06 13:00:00,37.19,37.2,37.19,37.19,10800.0,28.2009,28.2085,28.2009,28.2009,10800.0
2013-03-06 13:05:00,37.2,37.22,37.19,37.22,12000.0,28.2085,28.2236,28.2009,28.2236,12000.0
2013-03-06 13:10:00,37.22,37.24,37.22,37.23,11200.0,28.2236,28.2388,28.2236,28.2312,11200.0
2013-03-06 13:15:00,37.24,37.26,37.23,37.26,4600.0,28.2388,28.254,28.2312,28.254,4600.0
2013-03-06 13:20:00,37.26,37.27,37.26,37.27,5800.0,28.254,28.2615,28.254,28.2615,5800.0
2013-03-06 13:25:00,37.27,37.27,37.26,37.27,6200.0,28.2615,28.2615,28.254,28.2615,6200.0
2013-03-06 13:30:00,37.27,37.29,37.26,37.29,12400.0,28.2615,28.2767,28.254,28.2767,12400.0
2013-03-06 13:35:00,37.29,37.33,37.29,37.33,18000.0,28.2767,28.307,28.2767,28.307,18000.0
2013-03-06 13:40:00,37.33,37.39,37.33,37.39,20100.0,28.307,28.3525,28.307,28.3525,20100.0
2013-03-06 13:45:00,37.39,37.4,37.38,37.39,8600.0,28.3525,28.3601,28.345,28.3525,8600.0
2013-03-06 13:50:00,37.39,37.39,37.3,37.3,19700.0,28.3525,28.3525,28.2843,28.2843,19700.0
2013-03-06 13:55:00,37.3,37.33,37.29,37.32,18100.0,28.2843,28.307,28.2767,28.2995,18100.0
2013-03-06 14:00:00,37.31,37.37,37.31,37.35,24700.0,28.2919,28.3374,28.2919,28.3222,24700.0
2013-03-06 14:05:00,37.35,37.36,37.34,37.35,8800.0,28.3222,28.3298,28.3146,28.3222,8800.0
2013-03-06 14:10:00,37.34,37.38,37.34,37.36,18100.0,28.3146,28.345,28.3146,28.3298,18100.0
2013-03-06 14:15:00,37.37,37.4,37.36,37.37,26800.0,28.3374,28.3601,28.3298,28.3374,26800.0
2013-03-06 14:20:00,37.37,37.39,37.37,37.39,11000.0,28.3374,28.3525,28.3374,28.3525,11000.0
2013-03-06 14:25:00,37.39,37.39,37.35,37.36,10300.0,28.3525,28.3525,28.3222,28.3298,10300.0
2013-03-06 14:30:00,37.36,37.36,37.33,37.35,15400.0,28.3298,28.3298,28.307,28.3222,15400.0
2013-03-06 14:35:00,37.34,37.36,37.34,37.36,8900.0,28.3146,28.3298,28.3146,28.3298,8900.0
2013-03-06 14:40:00,37.35,37.36,37.31,37.34,21500.0,28.3222,28.3298,28.2919,28.3146,21500.0
2013-03-06 14:45:00,37.34,37.37,37.33,37.37,12900.0,28.3146,28.3374,28.307,28.3374,12900.0
2013-03-06 14:50:00,37.37,37.41,37.37,37.41,12900.0,28.3374,28.3677,28.3374,28.3677,12900.0
2013-03-06 14:55:00,37.42,37.42,37.37,37.37,17800.0,28.3753,28.3753,28.3374,28.3374,17800.0
2013-03-06 15:00:00,37.37,37.37,37.33,37.35,20400.0,28.3374,28.3374,28.307,28.3222,20400.0
2013-03-06 15:05:00,37.36,37.37,37.33,37.34,16900.0,28.3298,28.3374,28.307,28.3146,16900.0
2013-03-06 15:10:00,37.35,37.36,37.3,37.31,16800.0,28.3222,28.3298,28.2843,28.2919,16800.0
2013-03-06 15:15:00,37.31,37.32,37.3,37.32,10300.0,28.2919,28.2995,28.2843,28.2995,10300.0
2013-03-06 15:20:00,37.32,37.33,37.31,37.33,14200.0,28.2995,28.307,28.2919,28.307,14200.0
2013-03-06 15:25:00,37.33,37.33,37.28,37.3,19800.0,28.307,28.307,28.2691,28.2843,19800.0
2013-03-06 15:30:00,37.29,37.3,37.25,37.26,33900.0,28.2767,28.2843,28.2464,28.254,33900.0
2013-03-06 15:35:00,37.27,37.31,37.26,37.3,46200.0,28.2615,28.2919,28.254,28.2843,46200.0
2013-03-06 15:40:00,37.29,37.3,37.24,37.24,48300.0,28.2767,28.2843,28.2388,28.2388,48300.0
2013-03-06 15:45:00,37.25,37.27,37.24,37.25,32000.0,28.2464,28.2615,28.2388,28.2464,32000.0
2013-03-06 15:50:00,37.25,37.26,37.23,37.23,51300.0,28.2464,28.254,28.2312,28.2312,51300.0
2013-03-06 15:55:00,37.23,37.24,37.2,37.23,205900.0,28.2312,28.2388,28.2085,28.2312,205900.0
2013-03-07 09:30:00,36.86,37.06,36.86,37.05,37900.0,28.2282,28.3814,28.2282,28.3738,37900.0
2013-03-07 09:35:00,37.05,37.05,36.89,36.89,13400.0,28.3738,28.3738,28.2512,28.2512,13400.0
2013-03-07 09:40:00,36.89,36.94,36.75,36.78,36400.0,28.2512,28.2895,28.144,28.167,36400.0
2013-03-07 09:45:00,36.77,36.79,36.69,36.71,17600.0,28.1593,28.1746,28.0981,28.1134,17600.0
2013-03-07 09:50:00,36.7,36.7,36.63,36.64,30600.0,28.1057,28.1057,28.0521,28.0598,30600.0
2013-03-07 09:55:00,36.64,36.68,36.62,36.68,19900.0,28.0598,28.0904,28.0444,28.0904,19900.0
2013-03-07 10:00:00,36.68,36.7,36.63,36.65,28700.0,28.0904,28.1057,28.0521,28.0674,28700.0
2013-03-07 10:05:00,36.65,36.71,36.65,36.68,35200.0,28.0674,28.1134,28.0674,28.0904,35200.0
2013-03-07 10:10:00,36.68,36.68,36.63,36.64,37000.0,28.0904,28.0904,28.0521,28.0598,37000.0
2013-03-07 10:15:00,36.64,36.66,36.63,36.65,12600.0,28.0598,28.0751,28.0521,28.0674,12600.0
2013-03-07 10:20:00,36.65,36.66,36.65,36.65,12300.0,28.0674,28.0751,28.0674,28.0674,12300.0
2013-03-07 10:25:00,36.65,36.67,36.65,36.66,15600.0,28.0674,28.0827,28.0674,28.0751,15600.0
2013-03-07 10:30:00,36.66,36.66,36.64,36.65,20100.0,28.0751,28.0751,28.0598,28.0674,20100.0
2013-03-07 10:35:00,36.64,36.65,36.62,36.62,31300.0,28.0598,28.0674,28.0444,28.0444,31300.0
2013-03-07 10:40:00,36.62,36.64,36.61,36.61,34500.0,28.0444,28.0598,28.0368,28.0368,34500.0
2013-03-07 10:45:00,36.61,36.64,36.59,36.64,42600.0,28.0368,28.0598,28.0215,28.0598,42600.0
2013-03-07 10:50:00,36.63,36.66,36.6,36.64,25700.0,28.0521,28.0751,28.0291,28.0598,25700.0
2013-03-07 10:55:00,36.65,36.69,36.65,36.68,41000.0,28.0674,28.0981,28.0674,28.0904,41000.0
2013-03-07 11:00:00,36.68,36.71,36.67,36.7,18300.0,28.0904,28.1134,28.0827,28.1057,18300.0
2013-03-07 11:05:00,36.7,36.74,36.7,36.73,62300.0,28.1057,28.1363,28.1057,28.1287,62300.0
2013-03-07 11:10:00,36.73,36.75,36.72,36.72,24500.0,28.1287,28.144,28.121,28.121,24500.0
2013-03-07 11:15:00,36.73,36.75,36.73,36.74,7900.0,28.1287,28.144,28.1287,28.1363,7900.0
2013-03-07 11:20:00,36.75,36.77,36.75,36.77,5400.0,28.144,28.1593,28.144,28.1593,5400.0
2013-03-07 11:25:00,36.78,36.78,36.72,36.72,11700.0,28.167,28.167,28.121,28.121,11700.0
2013-03-07 11:30:00,36.73,36.75,36.72,36.74,4400.0,28.1287,28.144,28.121,28.1363,4400.0
2013-03-07 11:35:00,36.75,36.75,36.72,36.74,16100.0,28.144,28.144,28.121,28.1363,16100.0
2013-03-07 11:40:00,36.74,36.77,36.74,36.76,12000.0,28.1363,28.1593,28.1363,28.1517,12000.0
2013-03-07 11:45:00,36.76,36.77,36.72,36.75,12700.0,28.1517,28.1593,28.121,28.144,12700.0
2013-03-07 11:50:00,36.74,36.77,36.74,36.76,9800.0,28.1363,28.1593,28.1363,28.1517,9800.0
2013-03-07 11:55:00,36.75,36.79,36.75,36.78,20000.0,28.144,28.1746,28.144,28.167,20000.0
2013-03-07 12:00:00,36.78,36.79,36.76,36.78,15800.0,28.167,28.1746,28.1517,28.167,15800.0
2013-03-07 12:05:00,36.77,36.79,36.77,36.78,9400.0,28.1593,28.1746,28.1593,28.167,9400.0
2013-03-07 12:10:00,36.79,36.82,36.78,36.82,13600.0,28.1746,28.1976,28.167,28.1976,13600.0
2013-03-07 12:15:00,36.82,36.82,36.8,36.82,5600.0,28.1976,28.1976,28.1823,28.1976,5600.0
2013-03-07 12:20:00,36.82,36.83,36.8,36.81,23300.0,28.1976,28.2053,28.1823,28.19,23300.0
2013-03-07 12:25:00,36.8,36.84,36.8,36.83,9400.0,28.1823,28.2129,28.1823,28.2053,9400.0
2013-03-07 12:30:00,36.84,36.87,36.83,36.87,22200.0,28.2129,28.2359,28.2053,28.2359,22200.0
2013-03-07 12:35:00,36.86,36.87,36.84,36.84,18100.0,28.2282,28.2359,28.2129,28.2129,18100.0
2013-03-07 12:40:00,36.85,36.85,36.83,36.83,21400.0,28.2206,28.2206,28.2053,28.2053,21400.0
2013-03-07 12:45:00,36.83,36.83,36.8,36.82,7800.0,28.2053,28.2053,28.1823,28.1976,7800.0
2013-03-07 12:50:00,36.82,36.82,36.8,36.82,7100.0,28.1976,28.1976,28.1823,28.1976,7100.0
2013-03-07 12:55:00,36.82,36.85,36.82,36.84,26700.0,28.1976,28.2206,28.1976,28.2129,26700.0
2013-03-07 13:00:00,36.84,36.89,36.84,36.89,16300.0,28.2129,28.2512,28.2129,28.2512,16300.0
2013-03-07 13:05:00,36.89,36.89,36.87,36.88,9300.0,28.2512,28.2512,28.2359,28.2436,9300.0
2013-03-07 13:10:00,36.89,36.9,36.88,36.89,9000.0,28.2512,28.2589,28.2436,28.2512,9000.0
2013-03-07 13:15:00,36.9,36.92,36.86,36.87,12300.0,28.2589,28.2742,28.2282,28.2359,12300.0
2013-03-07 13:20:00,36.87,36.87,36.85,36.85,7100.0,28.2359,28.2359,28.2206,28.2206,7100.0
2013-03-07 13:25:00,36.86,36.89,36.85,36.87,13400.0,28.2282,28.2512,28.2206,28.2359,13400.0
2013-03-07 13:30:00,36.87,36.87,36.85,36.85,12000.0,28.2359,28.2359,28.2206,28.2206,12000.0
2013-03-07 13:35:00,36.84,36.85,36.84,36.85,10800.0,28.2129,28.2206,28.2129,28.2206,10800.0
2013-03-07 13:40:00,36.85,36.89,36.84,36.87,14800.0,28.2206,28.2512,28.2129,28.2359,14800.0
2013-03-07 13:45:00,36.88,36.9,36.87,36.88,16200.0,28.2436,28.2589,28.2359,28.2436,16200.0
2013-03-07 13:50:00,36.88,36.91,36.88,36.9,8400.0,28.2436,28.2665,28.2436,28.2589,8400.0
2013-03-07 13:55:00,36.9,36.9,36.87,36.9,16400.0,28.2589,28.2589,28.2359,28.2589,16400.0
2013-03-07 14:00:00,36.89,36.92,36.88,36.91,31800.0,28.2512,28.2742,28.2436,28.2665,31800.0
2013-03-07 14:05:00,36.92,36.93,36.89,36.9,31500.0,28.2742,28.2819,28.2512,28.2589,31500.0
2013-03-07 14:10:00,36.9,36.91,36.88,36.89,32200.0,28.2589,28.2665,28.2436,28.2512,32200.0
2013-03-07 14:15:00,36.9,36.9,36.87,36.88,10900.0,28.2589,28.2589,28.2359,28.2436,10900.0
2013-03-07 14:20:00,36.88,36.9,36.88,36.89,30100.0,28.2436,28.2589,28.2436,28.2512,30100.0
2013-03-07 14:25:00,36.89,36.89,36.88,36.89,12300.0,28.2512,28.2512,28.2436,28.2512,12300.0
2013-03-07 14:30:00,36.89,36.89,36.87,36.87,21000.0,28.2512,28.2512,28.2359,28.2359,21000.0
2013-03-07 14:35:00,36.88,36.88,36.86,36.87,21200.0,28.2436,28.2436,28.2282,28.2359,21200.0
2013-03-07 14:40:00,36.86,36.87,36.84,36.84,16500.0,28.2282,28.2359,28.2129,28.2129,16500.0
2013-03-07 14:45:00,36.84,36.86,36.79,36.8,25000.0,28.2129,28.2282,28.1746,28.1823,25000.0
2013-03-07 14:50:00,36.8,36.8,36.79,36.8,12100.0,28.1823,28.1823,28.1746,28.1823,12100.0
2013-03-07 14:55:00,36.8,36.81,36.79,36.8,11400.0,28.1823,28.19,28.1746,28.1823,11400.0
2013-03-07 15:00:00,36.8,36.8,36.79,36.8,11800.0,28.1823,28.1823,28.1746,28.1823,11800.0
2013-03-07 15:05:00,36.8,36.82,36.79,36.82,37500.0,28.1823,28.1976,28.1746,28.1976,37500.0
2013-03-07 15:10:00,36.82,36.82,36.79,36.8,29100.0,28.1976,28.1976,28.1746,28.1823,29100.0
2013-03-07 15:15:00,36.8,36.81,36.79,36.79,19700.0,28.1823,28.19,28.1746,28.1746,19700.0
2013-03-07 15:20:00,36.8,36.81,36.79,36.79,13400.0,28.1823,28.19,28.1746,28.1746,13400.0
2013-03-07 15:25:00,36.8,36.86,36.79,36.8,102600.0,28.1823,28.2282,28.1746,28.1823,102600.0
2013-03-07 15:30:00,36.8,36.82,36.79,36.8,40500.0,28.1823,28.1976,28.1746,28.1823,40500.0
2013-03-07 15:35:00,36.8,36.8,36.74,36.75,53200.0,28.1823,28.1823,28.1363,28.144,53200.0
2013-03-07 15:40:00,36.76,36.78,36.74,36.74,28400.0,28.1517,28.167,28.1363,28.1363,28400.0
2013-03-07 15:45:00,36.75,36.77,36.74,36.77,45000.0,28.144,28.1593,28.1363,28.1593,45000.0
2013-03-07 15:50:00,36.77,36.77,36.74,36.75,68700.0,28.1593,28.1593,28.1363,28.144,68700.0
2013-03-07 15:55:00,36.74,36.77,36.72,36.76,223300.0,28.1363,28.1593,28.121,28.1517,223300.0
2013-03-08 09:30:00,36.93,37.04,36.9,36.94,39500.0,28.2819,28.3661,28.2589,28.2895,39500.0
2013-03-08 09:35:00,36.94,37.02,36.94,36.99,21600.0,28.2895,28.3508,28.2895,28.3278,21600.0
2013-03-08 09:40:00,36.99,37.0,36.89,36.89,40800.0,28.3278,28.3355,28.2512,28.2512,40800.0
2013-03-08 09:45:00,36.9,36.9,36.82,36.82,60400.0,28.2589,28.2589,28.1976,28.1976,60400.0
2013-03-08 09:50:00,36.82,37.03,36.82,36.99,27200.0,28.1976,28.3584,28.1976,28.3278,27200.0
2013-03-08 09:55:00,36.99,36.99,36.92,36.92,9000.0,28.3278,28.3278,28.2742,28.2742,9000.0
2013-03-08 10:00:00,36.92,36.94,36.88,36.94,17000.0,28.2742,28.2895,28.2436,28.2895,17000.0
2013-03-08 10:05:00,36.94,36.95,36.9,36.93,25800.0,28.2895,28.2972,28.2589,28.2819,25800.0
2013-03-08 10:10:00,36.93,36.93,36.88,36.93,18500.0,28.2819,28.2819,28.2436,28.2819,18500.0
2013-03-08 10:15:00,36.93,36.94,36.87,36.9,18200.0,28.2819,28.2895,28.2359,28.2589,18200.0
2013-03-08 10:20:00,36.9,36.95,36.89,36.95,14600.0,28.2589,28.2972,28.2512,28.2972,14600.0
2013-03-08 10:25:00,36.94,36.95,36.9,36.93,15700.0,28.2895,28.2972,28.2589,28.2819,15700.0
2013-03-08 10:30:00,36.93,36.99,36.93,36.96,26100.0,28.2819,28.3278,28.2819,28.3048,26100.0
2013-03-08 10:35:00,36.95,36.96,36.85,36.87,16400.0,28.2972,28.3048,28.2206,28.2359,16400.0
2013-03-08 10:40:00,36.87,36.91,36.85,36.86,21200.0,28.2359,28.2665,28.2206,28.2282,21200.0
2013-03-08 10:45:00,36.85,36.87,36.84,36.87,12700.0,28.2206,28.2359,28.2129,28.2359,12700.0
2013-03-08 10:50:00,36.87,36.88,36.83,36.85,11200.0,28.2359,28.2436,28.2053,28.2206,11200.0
2013-03-08 10:55:00,36.85,36.86,36.82,36.84,18700.0,28.2206,28.2282,28.1976,28.2129,18700.0
2013-03-08 11:00:00,36.84,36.86,36.84,36.84,18400.0,28.2129,28.2282,28.2129,28.2129,18400.0
2013-03-08 11:05:00,36.85,36.88,36.84,36.88,8800.0,28.2206,28.2436,28.2129,28.2436,8800.0
2013-03-08 11:10:00,36.87,36.92,36.87,36.92,21600.0,28.2359,28.2742,28.2359,28.2742,21600.0
2013-03-08 11:15:00,36.92,36.94,36.92,36.94,6100.0,28.2742,28.2895,28.2742,28.2895,6100.0
2013-03-08 11:20:00,36.94,36.99,36.94,36.96,18600.0,28.2895,28.3278,28.2895,28.3048,18600.0
2013-03-08 11:25:00,36.96,36.97,36.96,36.96,3100.0,28.3048,28.3125,28.3048,28.3048,3100.0
2013-03-08 11:30:00,36.96,36.98,36.96,36.98,8200.0,28.3048,28.3201,28.3048,28.3201,8200.0
2013-03-08 11:35:00,36.98,36.98,36.94,36.94,16600.0,28.3201,28.3201,28.2895,28.2895,16600.0
2013-03-08 11:40:00,36.94,36.99,36.94,36.97,19900.0,28.2895,28.3278,28.2895,28.3125,19900.0
2013-03-08 11:45:00,36.97,37.0,36.96,36.99,24600.0,28.3125,28.3355,28.3048,28.3278,24600.0
2013-03-08 11:50:00,37.0,37.0,36.97,36.98,11200.0,28.3355,28.3355,28.3125,28.3201,11200.0
2013-03-08 11:55:00,36.98,37.0,36.97,37.0,8700.0,28.3201,28.3355,28.3125,28.3355,8700.0
2013-03-08 12:00:00,37.0,37.0,36.98,36.99,18300.0,28.3355,28.3355,28.3201,28.3278,18300.0
2013-03-08 12:05:00,36.99,37.0,36.99,36.99,8800.0,28.3278,28.3355,28.3278,28.3278,8800.0
2013-03-08 12:10:00,36.99,37.0,36.95,36.95,18300.0,28.3278,28.3355,28.2972,28.2972,18300.0
2013-03-08 12:15:00,36.95,36.96,36.94,36.94,10100.0,28.2972,28.3048,28.2895,28.2895,10100.0
2013-03-08 12:20:00,36.94,36.98,36.94,36.98,15000.0,28.2895,28.3201,28.2895,28.3201,15000.0
2013-03-08 12:25:00,36.98,36.99,36.97,36.98,11200.0,28.3201,28.3278,28.3125,28.3201,11200.0
2013-03-08 12:30:00,36.98,36.98,36.95,36.95,8800.0,28.3201,28.3201,28.2972,28.2972,8800.0
2013-03-08 12:35:00,36.95,36.96,36.93,36.93,11100.0,28.2972,28.3048,28.2819,28.2819,11100.0
2013-03-08 12:40:00,36.94,36.94,36.91,36.93,11300.0,28.2895,28.2895,28.2665,28.2819,11300.0
2013-03-08 12:45:00,36.92,36.93,36.89,36.9,11500.0,28.2742,28.2819,28.2512,28.2589,11500.0
2013-03-08 12:50:00,36.9,36.9,36.89,36.9,6500.0,28.2589,28.2589,28.2512,28.2589,6500.0
2013-03-08 12:55:00,36.89,36.9,36.89,36.9,8500.0,28.2512,28.2589,28.2512,28.2589,8500.0
2013-03-08 13:00:00,36.89,36.9,36.83,36.84,21800.0,28.2512,28.2589,28.2053,28.2129,21800.0
2013-03-08 13:05:00,36.83,36.84,36.83,36.83,6900.0,28.2053,28.2129,28.2053,28.2053,6900.0
2013-03-08 13:10:00,36.84,36.84,36.82,36.82,6300.0,28.2129,28.2129,28.1976,28.1976,6300.0
2013-03-08 13:15:00,36.82,36.84,36.81,36.82,37400.0,28.1976,28.2129,28.19,28.1976,37400.0
2013-03-08 13:20:00,36.83,36.83,36.79,36.8,27000.0,28.2053,28.2053,28.1746,28.1823,27000.0
2013-03-08 13:25:00,36.8,36.83,36.8,36.82,10500.0,28.1823,28.2053,28.1823,28.1976,10500.0
2013-03-08 13:30:00,36.82,36.83,36.82,36.83,21100.0,28.1976,28.2053,28.1976,28.2053,21100.0
2013-03-08 13:35:00,36.83,36.91,36.82,36.87,44800.0,28.2053,28.2665,28.1976,28.2359,44800.0
2013-03-08 13:40:00,36.88,36.88,36.84,36.84,14100.0,28.2436,28.2436,28.2129,28.2129,14100.0
2013-03-08 13:45:00,36.84,36.85,36.79,36.79,17000.0,28.2129,28.2206,28.1746,28.1746,17000.0
2013-03-08 13:50:00,36.79,36.8,36.79,36.8,9100.0,28.1746,28.1823,28.1746,28.1823,9100.0
2013-03-08 13:55:00,36.79,36.8,36.72,36.75,41300.0,28.1746,28.1823,28.121,28.144,41300.0
2013-03-08 14:00:00,36.75,36.83,36.74,36.82,23900.0,28.144,28.2053,28.1363,28.1976,23900.0
2013-03-08 14:05:00,36.83,36.85,36.82,36.84,12300.0,28.2053,28.2206,28.1976,28.2129,12300.0
2013-03-08 14:10:00,36.85,36.85,36.84,36.84,6700.0,28.2206,28.2206,28.2129,28.2129,6700.0
2013-03-08 14:15:00,36.84,36.85,36.84,36.84,6600.0,28.2129,28.2206,28.2129,28.2129,6600.0
2013-03-08 14:20:00,36.84,36.85,36.78,36.84,45100.0,28.2129,28.2206,28.167,28.2129,45100.0
2013-03-08 14:25:00,36.83,36.87,36.83,36.87,13000.0,28.2053,28.2359,28.2053,28.2359,13000.0
2013-03-08 14:30:00,36.87,36.9,36.86,36.89,19900.0,28.2359,28.2589,28.2282,28.2512,19900.0
2013-03-08 14:35:00,36.89,36.89,36.86,36.87,20700.0,28.2512,28.2512,28.2282,28.2359,20700.0
2013-03-08 14:40:00,36.87,36.87,36.84,36.84,19900.0,28.2359,28.2359,28.2129,28.2129,19900.0
2013-03-08 14:45:00,36.84,36.85,36.8,36.8,35400.0,28.2129,28.2206,28.1823,28.1823,35400.0
2013-03-08 14:50:00,36.8,36.81,36.77,36.77,17100.0,28.1823,28.19,28.1593,28.1593,17100.0
2013-03-08 14:55:00,36.77,36.82,36.77,36.79,63100.0,28.1593,28.1976,28.1593,28.1746,63100.0
2013-03-08 15:00:00,36.79,36.82,36.79,36.81,21000.0,28.1746,28.1976,28.1746,28.19,21000.0
2013-03-08 15:05:00,36.81,36.86,36.79,36.8,55600.0,28.19,28.2282,28.1746,28.1823,55600.0
2013-03-08 15:10:00,36.8,36.85,36.79,36.85,19000.0,28.1823,28.2206,28.1746,28.2206,19000.0
2013-03-08 15:15:00,36.85,36.89,36.85,36.88,24900.0,28.2206,28.2512,28.2206,28.2436,24900.0
2013-03-08 15:20:00,36.88,36.9,36.86,36.9,29800.0,28.2436,28.2589,28.2282,28.2589,29800.0
2013-03-08 15:25:00,36.9,36.91,36.86,36.86,30900.0,28.2589,28.2665,28.2282,28.2282,30900.0
2013-03-08 15:30:00,36.86,36.87,36.83,36.84,42100.0,28.2282,28.2359,28.2053,28.2129,42100.0
2013-03-08 15:35:00,36.83,36.88,36.81,36.88,47800.0,28.2053,28.2436,28.19,28.2436,47800.0
2013-03-08 15:40:00,36.89,36.9,36.88,36.9,51900.0,28.2512,28.2589,28.2436,28.2589,51900.0
2013-03-08 15:45:00,36.9,36.97,36.89,36.97,40500.0,28.2589,28.3125,28.2512,28.3125,40500.0
2013-03-08 15:50:00,36.97,36.97,36.89,36.9,91000.0,28.3125,28.3125,28.2512,28.2589,91000.0
2013-03-08 15:55:00,36.91,36.94,36.9,36.91,162700.0,28.2665,28.2895,28.2589,28.2665,162700.0
2013-03-11 09:30:00,36.92,37.0,36.92,36.97,35400.0,28.2742,28.3355,28.2742,28.3125,35400.0
2013-03-11 09:35:00,36.95,36.98,36.89,36.89,27100.0,28.2972,28.3201,28.2512,28.2512,27100.0
2013-03-11 09:40:00,36.89,36.89,36.81,36.88,24300.0,28.2512,28.2512,28.19,28.2436,24300.0
2013-03-11 09:45:00,36.86,36.9,36.85,36.9,38900.0,28.2282,28.2589,28.2206,28.2589,38900.0
2013-03-11 09:50:00,36.9,36.9,36.86,36.87,45900.0,28.2589,28.2589,28.2282,28.2359,45900.0
2013-03-11 09:55:00,36.87,36.88,36.83,36.85,19800.0,28.2359,28.2436,28.2053,28.2206,19800.0
2013-03-11 10:00:00,36.85,36.87,36.8,36.82,18100.0,28.2206,28.2359,28.1823,28.1976,18100.0
2013-03-11 10:05:00,36.83,36.84,36.8,36.8,73200.0,28.2053,28.2129,28.1823,28.1823,73200.0
2013-03-11 10:10:00,36.81,36.86,36.8,36.84,22400.0,28.19,28.2282,28.1823,28.2129,22400.0
2013-03-11 10:15:00,36.84,36.85,36.81,36.81,14600.0,28.2129,28.2206,28.19,28.19,14600.0
2013-03-11 10:20:00,36.82,36.82,36.81,36.82,13700.0,28.1976,28.1976,28.19,28.1976,13700.0
2013-03-11 10:25:00,36.81,36.82,36.8,36.8,16900.0,28.19,28.1976,28.1823,28.1823,16900.0
2013-03-11 10:30:00,36.8,36.85,36.8,36.85,17600.0,28.1823,28.2206,28.1823,28.2206,17600.0
2013-03-11 10:35:00,36.85,36.85,36.84,36.85,18100.0,28.2206,28.2206,28.2129,28.2206,18100.0
2013-03-11 10:40:00,36.85,36.86,36.84,36.84,26600.0,28.2206,28.2282,28.2129,28.2129,26600.0
2013-03-11 10:45:00,36.85,36.85,36.81,36.81,24000.0,28.2206,28.2206,28.19,28.19,24000.0
2013-03-11 10:50:00,36.81,36.81,36.79,36.8,33700.0,28.19,28.19,28.1746,28.1823,33700.0
2013-03-11 10:55:00,36.8,36.83,36.77,36.83,204500.0,28.1823,28.2053,28.1593,28.2053,204500.0
2013-03-11 11:00:00,36.83,36.83,36.78,36.82,34600.0,28.2053,28.2053,28.167,28.1976,34600.0
2013-03-11 11:05:00,36.82,36.84,36.82,36.83,19900.0,28.1976,28.2129,28.1976,28.2053,19900.0
2013-03-11 11:10:00,36.83,36.83,36.82,36.83,18300.0,28.2053,28.2053,28.1976,28.2053,18300.0
2013-03-11 11:15:00,36.83,36.83,36.82,36.82,7300.0,28.2053,28.2053,28.1976,28.1976,7300.0
2013-03-11 11:20:00,36.83,36.83,36.81,36.82,31500.0,28.2053,28.2053,28.19,28.1976,31500.0
2013-03-11 11:25:00,36.81,36.82,36.8,36.81,8400.0,28.19,28.1976,28.1823,28.19,8400.0
2013-03-11 11:30:00,36.81,36.84,36.8,36.83,32100.0,28.19,28.2129,28.1823,28.2053,32100.0
2013-03-11 11:35:00,36.83,36.9,36.83,36.9,13100.0,28.2053,28.2589,28.2053,28.2589,13100.0
2013-03-11 11:40:00,36.89,36.9,36.84,36.84,53600.0,28.2512,28.2589,28.2129,28.2129,53600.0
2013-03-11 11:45:00,36.84,36.9,36.84,36.87,22600.0,28.2129,28.2589,28.2129,28.2359,22600.0
2013-03-11 11:50:00,36.86,36.89,36.86,36.89,8100.0,28.2282,28.2512,28.2282,28.2512,8100.0
2013-03-11 11:55:00,36.89,36.9,36.86,36.88,38600.0,28.2512,28.2589,28.2282,28.2436,38600.0
2013-03-11 12:00:00,36.89,36.9,36.88,36.89,30800.0,28.2512,28.2589,28.2436,28.2512,30800.0
2013-03-11 12:05:00,36.89,36.89,36.86,36.87,24600.0,28.2512,28.2512,28.2282,28.2359,24600.0
2013-03-11 12:10:00,36.86,36.87,36.84,36.84,15400.0,28.2282,28.2359,28.2129,28.2129,15400.0
2013-03-11 12:15:00,36.85,36.85,36.81,36.81,8400.0,28.2206,28.2206,28.19,28.19,8400.0
2013-03-11 12:20:00,36.81,36.83,36.81,36.81,17000.0,28.19,28.2053,28.19,28.19,17000.0
2013-03-11 12:25:00,36.82,36.84,36.82,36.84,13700.0,28.1976,28.2129,28.1976,28.2129,13700.0
2013-03-11 12:30:00,36.85,36.9,36.84,36.9,13200.0,28.2206,28.2589,28.2129,28.2589,13200.0
2013-03-11 12:35:00,36.9,36.97,36.9,36.97,15700.0,28.2589,28.3125,28.2589,28.3125,15700.0
2013-03-11 12:40:00,36.96,37.0,36.96,37.0,10700.0,28.3048,28.3355,28.3048,28.3355,10700.0
2013-03-11 12:45:00,37.0,37.02,37.0,37.01,10400.0,28.3355,28.3508,28.3355,28.3431,10400.0
2013-03-11 12:50:00,37.02,37.02,36.96,36.96,21200.0,28.3508,28.3508,28.3048,28.3048,21200.0
2013-03-11 12:55:00,36.96,36.97,36.94,36.95,5000.0,28.3048,28.3125,28.2895,28.2972,5000.0
2013-03-11 13:00:00,36.94,36.98,36.94,36.98,14600.0,28.2895,28.3201,28.2895,28.3201,14600.0
2013-03-11 13:05:00,36.98,36.98,36.97,36.98,4300.0,28.3201,28.3201,28.3125,28.3201,4300.0
2013-03-11 13:10:00,36.98,36.98,36.95,36.96,9400.0,28.3201,28.3201,28.2972,28.3048,9400.0
2013-03-11 13:15:00,36.95,36.98,36.95,36.98,8800.0,28.2972,28.3201,28.2972,28.3201,8800.0
2013-03-11 13:20:00,36.98,36.99,36.97,36.98,11600.0,28.3201,28.3278,28.3125,28.3201,11600.0
2013-03-11 13:25:00,36.99,36.99,36.96,36.96,11000.0,28.3278,28.3278,28.3048,28.3048,11000.0
2013-03-11 13:30:00,36.97,36.97,36.96,36.97,4100.0,28.3125,28.3125,28.3048,28.3125,4100.0
2013-03-11 13:35:00,36.97,36.99,36.94,36.95,34500.0,28.3125,28.3278,28.2895,28.2972,34500.0
2013-03-11 13:40:00,36.96,36.98,36.96,36.97,21100.0,28.3048,28.3201,28.3048,28.3125,21100.0
2013-03-11 13:45:00,36.97,36.97,36.93,36.93,15400.0,28.3125,28.3125,28.2819,28.2819,15400.0
2013-03-11 13:50:00,36.93,36.94,36.9,36.92,10300.0,28.2819,28.2895,28.2589,28.2742,10300.0
2013-03-11 13:55:00,36.92,36.95,36.91,36.95,14300.0,28.2742,28.2972,28.2665,28.2972,14300.0
2013-03-11 14:00:00,36.95,37.03,36.93,37.03,29100.0,28.2972,28.3584,28.2819,28.3584,29100.0
2013-03-11 14:05:00,37.02,37.09,37.02,37.09,11000.0,28.3508,28.4044,28.3508,28.4044,11000.0
2013-03-11 14:10:00,37.09,37.1,37.07,37.1,25500.0,28.4044,28.412,28.3891,28.412,25500.0
2013-03-11 14:15:00,37.09,37.09,37.07,37.09,13800.0,28.4044,28.4044,28.3891,28.4044,13800.0
2013-03-11 14:20:00,37.08,37.11,37.08,37.1,12400.0,28.3967,28.4197,28.3967,28.412,12400.0
2013-03-11 14:25:00,37.11,37.13,37.1,37.13,11900.0,28.4197,28.435,28.412,28.435,11900.0
2013-03-11 14:30:00,37.13,37.13,37.1,37.11,19000.0,28.435,28.435,28.412,28.4197,19000.0
2013-03-11 14:35:00,37.1,37.13,37.1,37.13,14100.0,28.412,28.435,28.412,28.435,14100.0
2013-03-11 14:40:00,37.13,37.13,37.12,37.12,16100.0,28.435,28.435,28.4274,28.4274,16100.0
2013-03-11 14:45:00,37.12,37.13,37.1,37.1,17900.0,28.4274,28.435,28.412,28.412,17900.0
2013-03-11 14:50:00,37.11,37.11,37.09,37.09,10200.0,28.4197,28.4197,28.4044,28.4044,10200.0
2013-03-11 14:55:00,37.1,37.1,37.05,37.07,21700.0,28.412,28.412,28.3738,28.3891,21700.0
2013-03-11 15:00:00,37.07,37.07,37.06,37.07,4500.0,28.3891,28.3891,28.3814,28.3891,4500.0
2013-03-11 15:05:00,37.07,37.07,37.05,37.06,18400.0,28.3891,28.3891,28.3738,28.3814,18400.0
2013-03-11 15:10:00,37.05,37.06,37.05,37.05,17000.0,28.3738,28.3814,28.3738,28.3738,17000.0
2013-03-11 15:15:00,37.05,37.06,37.05,37.06,12700.0,28.3738,28.3814,28.3738,28.3814,12700.0
2013-03-11 15:20:00,37.05,37.1,37.04,37.05,62300.0,28.3738,28.412,28.3661,28.3738,62300.0
2013-03-11 15:25:00,37.04,37.04,37.0,37.0,35000.0,28.3661,28.3661,28.3355,28.3355,35000.0
2013-03-11 15:30:00,37.0,37.0,36.96,36.96,34400.0,28.3355,28.3355,28.3048,28.3048,34400.0
2013-03-11 15:35:00,36.96,36.97,36.91,36.91,39100.0,28.3048,28.3125,28.2665,28.2665,39100.0
2013-03-11 15:40:00,36.91,36.91,36.87,36.88,120200.0,28.2665,28.2665,28.2359,28.2436,120200.0
2013-03-11 15:45:00,36.88,36.98,36.87,36.93,141800.0,28.2436,28.3201,28.2359,28.2819,141800.0
2013-03-11 15:50:00,36.93,36.97,36.93,36.97,199600.0,28.2819,28.3125,28.2819,28.3125,199600.0
2013-03-11 15:55:00,36.97,37.0,36.94,36.99,143300.0,28.3125,28.3355,28.2895,28.3278,143300.0
2013-03-12 09:30:00,37.04,37.17,37.0,37.09,38500.0,28.3661,28.4656,28.3355,28.4044,38500.0
2013-03-12 09:35:00,37.09,37.1,37.0,37.07,7900.0,28.4044,28.412,28.3355,28.3891,7900.0
2013-03-12 09:40:00,37.06,37.07,36.99,37.01,15000.0,28.3814,28.3891,28.3278,28.3431,15000.0
2013-03-12 09:45:00,37.01,37.01,36.9,36.92,12700.0,28.3431,28.3431,28.2589,28.2742,12700.0
2013-03-12 09:50:00,36.91,36.95,36.91,36.94,21300.0,28.2665,28.2972,28.2665,28.2895,21300.0
2013-03-12 09:55:00,36.93,37.04,36.93,37.04,12300.0,28.2819,28.3661,28.2819,28.3661,12300.0
2013-03-12 10:00:00,37.05,37.06,37.01,37.06,15300.0,28.3738,28.3814,28.3431,28.3814,15300.0
2013-03-12 10:05:00,37.06,37.06,37.03,37.06,12000.0,28.3814,28.3814,28.3584,28.3814,12000.0
2013-03-12 10:10:00,37.06,37.13,37.05,37.12,15600.0,28.3814,28.435,28.3738,28.4274,15600.0
2013-03-12 10:15:00,37.12,37.14,37.11,37.12,13600.0,28.4274,28.4427,28.4197,28.4274,13600.0
2013-03-12 10:20:00,37.12,37.22,37.12,37.22,42000.0,28.4274,28.5039,28.4274,28.5039,42000.0
2013-03-12 10:25:00,37.24,37.3,37.22,37.29,39500.0,28.5193,28.5652,28.5039,28.5575,39500.0
2013-03-12 10:30:00,37.29,37.31,37.17,37.17,28700.0,28.5575,28.5729,28.4656,28.4656,28700.0
2013-03-12 10:35:00,37.17,37.18,37.12,37.13,31700.0,28.4656,28.4733,28.4274,28.435,31700.0
2013-03-12 10:40:00,37.13,37.14,37.03,37.05,21200.0,28.435,28.4427,28.3584,28.3738,21200.0
2013-03-12 10:45:00,37.04,37.12,37.04,37.11,13600.0,28.3661,28.4274,28.3661,28.4197,13600.0
2013-03-12 10:50:00,37.11,37.12,37.05,37.07,15700.0,28.4197,28.4274,28.3738,28.3891,15700.0
2013-03-12 10:55:00,37.08,37.09,37.07,37.07,10700.0,28.3967,28.4044,28.3891,28.3891,10700.0
2013-03-12 11:00:00,37.06,37.06,36.99,37.0,17100.0,28.3814,28.3814,28.3278,28.3355,17100.0
2013-03-12 11:05:00,37.0,37.01,36.95,36.96,16100.0,28.3355,28.3431,28.2972,28.3048,16100.0
2013-03-12 11:10:00,36.97,36.98,36.94,36.95,46500.0,28.3125,28.3201,28.2895,28.2972,46500.0
2013-03-12 11:15:00,36.96,36.97,36.89,36.89,32700.0,28.3048,28.3125,28.2512,28.2512,32700.0
2013-03-12 11:20:00,36.9,36.9,36.88,36.89,18200.0,28.2589,28.2589,28.2436,28.2512,18200.0
2013-03-12 11:25:00,36.88,36.94,36.88,36.93,22200.0,28.2436,28.2895,28.2436,28.2819,22200.0
2013-03-12 11:30:00,36.94,36.97,36.91,36.91,26400.0,28.2895,28.3125,28.2665,28.2665,26400.0
2013-03-12 11:35:00,36.92,36.94,36.88,36.88,20900.0,28.2742,28.2895,28.2436,28.2436,20900.0
2013-03-12 11:40:00,36.88,36.91,36.88,36.88,17100.0,28.2436,28.2665,28.2436,28.2436,17100.0
2013-03-12 11:45:00,36.89,36.92,36.87,36.92,13600.0,28.2512,28.2742,28.2359,28.2742,13600.0
2013-03-12 11:50:00,36.93,37.0,36.93,37.0,19400.0,28.2819,28.3355,28.2819,28.3355,19400.0
2013-03-12 11:55:00,36.99,37.08,36.99,37.05,43000.0,28.3278,28.3967,28.3278,28.3738,43000.0
2013-03-12 12:00:00,37.05,37.05,37.0,37.01,15600.0,28.3738,28.3738,28.3355,28.3431,15600.0
2013-03-12 12:05:00,37.0,37.0,36.95,36.99,17800.0,28.3355,28.3355,28.2972,28.3278,17800.0
2013-03-12 12:10:00,36.99,36.99,36.97,36.97,5500.0,28.3278,28.3278,28.3125,28.3125,5500.0
2013-03-12 12:15:00,36.98,36.99,36.97,36.97,3000.0,28.3201,28.3278,28.3125,28.3125,3000.0
2013-03-12 12:20:00,36.97,36.98,36.95,36.95,14400.0,28.3125,28.3201,28.2972,28.2972,14400.0
2013-03-12 12:25:00,36.95,36.96,36.88,36.91,12900.0,28.2972,28.3048,28.2436,28.2665,12900.0
2013-03-12 12:30:00,36.91,36.96,36.91,36.92,17700.0,28.2665,28.3048,28.2665,28.2742,17700.0
2013-03-12 12:35:00,36.92,36.96,36.91,36.96,12400.0,28.2742,28.3048,28.2665,28.3048,12400.0
2013-03-12 12:40:00,36.95,36.95,36.93,36.95,6800.0,28.2972,28.2972,28.2819,28.2972,6800.0
2013-03-12 12:45:00,36.95,37.01,36.95,37.01,8600.0,28.2972,28.3431,28.2972,28.3431,8600.0
2013-03-12 12:50:00,37.01,37.01,36.95,36.95,10400.0,28.3431,28.3431,28.2972,28.2972,10400.0
2013-03-12 12:55:00,36.95,37.0,36.95,36.99,15000.0,28.2972,28.3355,28.2972,28.3278,15000.0
2013-03-12 13:00:00,36.98,36.98,36.95,36.95,7500.0,28.3201,28.3201,28.2972,28.2972,7500.0
2013-03-12 13:05:00,36.94,36.95,36.93,36.93,3900.0,28.2895,28.2972,28.2819,28.2819,3900.0
2013-03-12 13:10:00,36.93,36.94,36.89,36.92,9800.0,28.2819,28.2895,28.2512,28.2742,9800.0
2013-03-12 13:15:00,36.91,36.93,36.91,36.93,8200.0,28.2665,28.2819,28.2665,28.2819,8200.0
2013-03-12 13:20:00,36.94,36.95,36.93,36.95,6400.0,28.2895,28.2972,28.2819,28.2972,6400.0
2013-03-12 13:25:00,36.94,36.95,36.94,36.95,2400.0,28.2895,28.2972,28.2895,28.2972,2400.0
2013-03-12 13:30:00,36.94,36.95,36.93,36.93,8300.0,28.2895,28.2972,28.2819,28.2819,8300.0
2013-03-12 13:35:00,36.94,36.95,36.94,36.94,5600.0,28.2895,28.2972,28.2895,28.2895,5600.0
2013-03-12 13:40:00,36.95,36.95,36.92,36.93,17100.0,28.2972,28.2972,28.2742,28.2819,17100.0
2013-03-12 13:45:00,36.94,36.94,36.89,36.91,17200.0,28.2895,28.2895,28.2512,28.2665,17200.0
2013-03-12 13:50:00,36.91,36.93,36.9,36.9,17300.0,28.2665,28.2819,28.2589,28.2589,17300.0
2013-03-12 13:55:00,36.89,36.89,36.87,36.88,10700.0,28.2512,28.2512,28.2359,28.2436,10700.0
2013-03-12 14:00:00,36.89,36.9,36.89,36.89,5400.0,28.2512,28.2589,28.2512,28.2512,5400.0
2013-03-12 14:05:00,36.9,36.9,36.89,36.89,11300.0,28.2589,28.2589,28.2512,28.2512,11300.0
2013-03-12 14:10:00,36.89,36.89,36.85,36.88,21500.0,28.2512,28.2512,28.2206,28.2436,21500.0
2013-03-12 14:15:00,36.87,36.89,36.87,36.87,10500.0,28.2359,28.2512,28.2359,28.2359,10500.0
2013-03-12 14:20:00,36.88,36.89,36.87,36.89,10600.0,28.2436,28.2512,28.2359,28.2512,10600.0
2013-03-12 14:25:00,36.9,36.96,36.9,36.95,6500.0,28.2589,28.3048,28.2589,28.2972,6500.0
2013-03-12 14:30:00,36.95,36.96,36.91,36.93,22000.0,28.2972,28.3048,28.2665,28.2819,22000.0
2013-03-12 14:35:00,36.92,36.98,36.92,36.98,14000.0,28.2742,28.3201,28.2742,28.3201,14000.0
2013-03-12 14:40:00,36.98,36.98,36.93,36.93,21000.0,28.3201,28.3201,28.2819,28.2819,21000.0
2013-03-12 14:45:00,36.94,36.94,36.92,36.94,21900.0,28.2895,28.2895,28.2742,28.2895,21900.0
2013-03-12 14:50:00,36.93,36.94,36.93,36.94,6400.0,28.2819,28.2895,28.2819,28.2895,6400.0
2013-03-12 14:55:00,36.94,36.95,36.93,36.95,16000.0,28.2895,28.2972,28.2819,28.2972,16000.0
2013-03-12 15:00:00,36.94,37.0,36.94,36.99,16900.0,28.2895,28.3355,28.2895,28.3278,16900.0
2013-03-12 15:05:00,36.99,37.0,36.94,36.95,13200.0,28.3278,28.3355,28.2895,28.2972,13200.0
2013-03-12 15:10:00,36.95,36.96,36.94,36.95,15500.0,28.2972,28.3048,28.2895,28.2972,15500.0
2013-03-12 15:15:00,36.95,36.95,36.94,36.94,10800.0,28.2972,28.2972,28.2895,28.2895,10800.0
2013-03-12 15:20:00,36.95,36.99,36.94,36.98,18400.0,28.2972,28.3278,28.2895,28.3201,18400.0
2013-03-12 15:25:00,36.99,36.99,36.93,36.94,34700.0,28.3278,28.3278,28.2819,28.2895,34700.0
2013-03-12 15:30:00,36.95,36.95,36.94,36.94,6300.0,28.2972,28.2972,28.2895,28.2895,6300.0
2013-03-12 15:35:00,36.95,36.99,36.95,36.99,25500.0,28.2972,28.3278,28.2972,28.3278,25500.0
2013-03-12 15:40:00,36.99,36.99,36.95,36.95,34600.0,28.3278,28.3278,28.2972,28.2972,34600.0
2013-03-12 15:45:00,36.94,36.94,36.92,36.92,33500.0,28.2895,28.2895,28.2742,28.2742,33500.0
2013-03-12 15:50:00,36.92,36.96,36.92,36.94,75200.0,28.2742,28.3048,28.2742,28.2895,75200.0
2013-03-12 15:55:00,36.93,36.96,36.93,36.95,80400.0,28.2819,28.3048,28.2819,28.2972,80400.0
2013-03-13 09:30:00,37.02,37.14,36.99,37.08,23000.0,28.3508,28.4427,28.3278,28.3967,23000.0
2013-03-13 09:35:00,37.1,37.12,37.04,37.06,15200.0,28.412,28.4274,28.3661,28.3814,15200.0
2013-03-13 09:40:00,37.06,37.06,36.99,37.04,16000.0,28.3814,28.3814,28.3278,28.3661,16000.0
2013-03-13 09:45:00,37.05,37.05,37.0,37.03,11700.0,28.3738,28.3738,28.3355,28.3584,11700.0
2013-03-13 09:50:00,37.04,37.05,37.0,37.04,13500.0,28.3661,28.3738,28.3355,28.3661,13500.0
2013-03-13 09:55:00,37.05,37.07,37.01,37.06,50400.0,28.3738,28.3891,28.3431,28.3814,50400.0
2013-03-13 10:00:00,37.06,37.13,37.05,37.12,19600.0,28.3814,28.435,28.3738,28.4274,19600.0
2013-03-13 10:05:00,37.13,37.16,37.09,37.14,47200.0,28.435,28.458,28.4044,28.4427,47200.0
2013-03-13 10:10:00,37.14,37.2,37.14,37.19,14400.0,28.4427,28.4886,28.4427,28.481,14400.0
2013-03-13 10:15:00,37.18,37.2,37.17,37.18,9900.0,28.4733,28.4886,28.4656,28.4733,9900.0
2013-03-13 10:20:00,37.18,37.2,37.17,37.19,7700.0,28.4733,28.4886,28.4656,28.481,7700.0
2013-03-13 10:25:00,37.19,37.19,37.14,37.14,10500.0,28.481,28.481,28.4427,28.4427,10500.0
2013-03-13 10:30:00,37.15,37.15,37.13,37.15,15100.0,28.4503,28.4503,28.435,28.4503,15100.0
2013-03-13 10:35:00,37.15,37.19,37.13,37.19,12400.0,28.4503,28.481,28.435,28.481,12400.0
2013-03-13 10:40:00,37.19,37.2,37.18,37.19,10900.0,28.481,28.4886,28.4733,28.481,10900.0
2013-03-13 10:45:00,37.19,37.22,37.19,37.2,15100.0,28.481,28.5039,28.481,28.4886,15100.0
2013-03-13 10:50:00,37.2,37.2,37.14,37.16,9700.0,28.4886,28.4886,28.4427,28.458,9700.0
2013-03-13 10:55:00,37.16,37.19,37.15,37.19,6400.0,28.458,28.481,28.4503,28.481,6400.0
2013-03-13 11:00:00,37.18,37.2,37.17,37.18,8900.0,28.4733,28.4886,28.4656,28.4733,8900.0
2013-03-13 11:05:00,37.18,37.22,37.18,37.21,11200.0,28.4733,28.5039,28.4733,28.4963,11200.0
2013-03-13 11:10:00,37.2,37.22,37.19,37.2,17100.0,28.4886,28.5039,28.481,28.4886,17100.0
2013-03-13 11:15:00,37.2,37.27,37.2,37.23,21500.0,28.4886,28.5422,28.4886,28.5116,21500.0
2013-03-13 11:20:00,37.22,37.23,37.18,37.2,13400.0,28.5039,28.5116,28.4733,28.4886,13400.0
2013-03-13 11:25:00,37.21,37.22,37.19,37.22,7300.0,28.4963,28.5039,28.481,28.5039,7300.0
2013-03-13 11:30:00,37.22,37.23,37.21,37.21,4600.0,28.5039,28.5116,28.4963,28.4963,4600.0
2013-03-13 11:35:00,37.22,37.23,37.15,37.19,39500.0,28.5039,28.5116,28.4503,28.481,39500.0
2013-03-13 11:40:00,37.19,37.21,37.19,37.21,10100.0,28.481,28.4963,28.481,28.4963,10100.0
2013-03-13 11:45:00,37.21,37.21,37.16,37.17,10500.0,28.4963,28.4963,28.458,28.4656,10500.0
2013-03-13 11:50:00,37.16,37.2,37.16,37.2,9800.0,28.458,28.4886,28.458,28.4886,9800.0
2013-03-13 11:55:00,37.2,37.22,37.18,37.22,23800.0,28.4886,28.5039,28.4733,28.5039,23800.0
2013-03-13 12:00:00,37.21,37.24,37.21,37.23,8400.0,28.4963,28.5193,28.4963,28.5116,8400.0
2013-03-13 12:05:00,37.23,37.27,37.23,37.26,10200.0,28.5116,28.5422,28.5116,28.5346,10200.0
2013-03-13 12:10:00,37.27,37.28,37.26,37.28,4200.0,28.5422,28.5499,28.5346,28.5499,4200.0
2013-03-13 12:15:00,37.28,37.28,37.23,37.25,9100.0,28.5499,28.5499,28.5116,28.5269,9100.0
2013-03-13 12:20:00,37.25,37.25,37.22,37.23,8600.0,28.5269,28.5269,28.5039,28.5116,8600.0
2013-03-13 12:25:00,37.23,37.25,37.23,37.25,7300.0,28.5116,28.5269,28.5116,28.5269,7300.0
2013-03-13 12:30:00,37.25,37.28,37.25,37.28,14100.0,28.5269,28.5499,28.5269,28.5499,14100.0
2013-03-13 12:35:00,37.28,37.29,37.27,37.29,5100.0,28.5499,28.5575,28.5422,28.5575,5100.0
2013-03-13 12:40:00,37.29,37.3,37.27,37.28,15000.0,28.5575,28.5652,28.5422,28.5499,15000.0
2013-03-13 12:45:00,37.28,37.29,37.26,37.28,13200.0,28.5499,28.5575,28.5346,28.5499,13200.0
2013-03-13 12:50:00,37.28,37.31,37.28,37.31,10600.0,28.5499,28.5729,28.5499,28.5729,10600.0
2013-03-13 12:55:00,37.31,37.33,37.3,37.3,11100.0,28.5729,28.5882,28.5652,28.5652,11100.0
2013-03-13 13:00:00,37.3,37.3,37.27,37.28,7900.0,28.5652,28.5652,28.5422,28.5499,7900.0
2013-03-13 13:05:00,37.27,37.29,37.27,37.28,4600.0,28.5422,28.5575,28.5422,28.5499,4600.0
2013-03-13 13:10:00,37.27,37.28,37.26,37.27,6700.0,28.5422,28.5499,28.5346,28.5422,6700.0
2013-03-13 13:15:00,37.27,37.3,37.26,37.3,18200.0,28.5422,28.5652,28.5346,28.5652,18200.0
2013-03-13 13:20:00,37.3,37.3,37.25,37.25,23000.0,28.5652,28.5652,28.5269,28.5269,23000.0
2013-03-13 13:25:00,37.26,37.26,37.24,37.24,8700.0,28.5346,28.5346,28.5193,28.5193,8700.0
2013-03-13 13:30:00,37.23,37.26,37.23,37.26,12100.0,28.5116,28.5346,28.5116,28.5346,12100.0
2013-03-13 13:35:00,37.25,37.26,37.23,37.23,10100.0,28.5269,28.5346,28.5116,28.5116,10100.0
2013-03-13 13:40:00,37.23,37.26,37.22,37.26,9300.0,28.5116,28.5346,28.5039,28.5346,9300.0
2013-03-13 13:45:00,37.26,37.3,37.25,37.29,21900.0,28.5346,28.5652,28.5269,28.5575,21900.0
2013-03-13 13:50:00,37.3,37.3,37.29,37.29,5100.0,28.5652,28.5652,28.5575,28.5575,5100.0
2013-03-13 13:55:00,37.29,37.29,37.28,37.29,1900.0,28.5575,28.5575,28.5499,28.5575,1900.0
2013-03-13 14:00:00,37.28,37.3,37.28,37.3,19000.0,28.5499,28.5652,28.5499,28.5652,19000.0
2013-03-13 14:05:00,37.29,37.3,37.29,37.3,5300.0,28.5575,28.5652,28.5575,28.5652,5300.0
2013-03-13 14:10:00,37.3,37.3,37.28,37.28,14000.0,28.5652,28.5652,28.5499,28.5499,14000.0
2013-03-13 14:15:00,37.28,37.29,37.27,37.28,13100.0,28.5499,28.5575,28.5422,28.5499,13100.0
2013-03-13 14:20:00,37.28,37.28,37.26,37.27,4900.0,28.5499,28.5499,28.5346,28.5422,4900.0
2013-03-13 14:25:00,37.27,37.29,37.26,37.26,11500.0,28.5422,28.5575,28.5346,28.5346,11500.0
2013-03-13 14:30:00,37.27,37.29,37.25,37.28,10200.0,28.5422,28.5575,28.5269,28.5499,10200.0
2013-03-13 14:35:00,37.28,37.29,37.26,37.27,45800.0,28.5499,28.5575,28.5346,28.5422,45800.0
2013-03-13 14:40:00,37.27,37.28,37.27,37.27,6900.0,28.5422,28.5499,28.5422,28.5422,6900.0
2013-03-13 14:45:00,37.27,37.31,37.2,37.2,91600.0,28.5422,28.5729,28.4886,28.4886,91600.0
2013-03-13 14:50:00,37.2,37.22,37.19,37.21,10600.0,28.4886,28.5039,28.481,28.4963,10600.0
2013-03-13 14:55:00,37.22,37.23,37.21,37.23,5500.0,28.5039,28.5116,28.4963,28.5116,5500.0
2013-03-13 15:00:00,37.23,37.26,37.23,37.25,16300.0,28.5116,28.5346,28.5116,28.5269,16300.0
2013-03-13 15:05:00,37.25,37.3,37.22,37.23,49400.0,28.5269,28.5652,28.5039,28.5116,49400.0
2013-03-13 15:10:00,37.22,37.24,37.21,37.23,11100.0,28.5039,28.5193,28.4963,28.5116,11100.0
2013-03-13 15:15:00,37.24,37.24,37.19,37.19,29500.0,28.5193,28.5193,28.481,28.481,29500.0
2013-03-13 15:20:00,37.2,37.21,37.19,37.2,21000.0,28.4886,28.4963,28.481,28.4886,21000.0
2013-03-13 15:25:00,37.21,37.22,37.2,37.21,17100.0,28.4963,28.5039,28.4886,28.4963,17100.0
2013-03-13 15:30:00,37.21,37.25,37.21,37.25,16700.0,28.4963,28.5269,28.4963,28.5269,16700.0
2013-03-13 15:35:00,37.25,37.25,37.19,37.19,36800.0,28.5269,28.5269,28.481,28.481,36800.0
2013-03-13 15:40:00,37.19,37.2,37.16,37.2,46100.0,28.481,28.4886,28.458,28.4886,46100.0
2013-03-13 15:45:00,37.19,37.2,37.17,37.2,58900.0,28.481,28.4886,28.4656,28.4886,58900.0
2013-03-13 15:50:00,37.2,37.26,37.2,37.26,64600.0,28.4886,28.5346,28.4886,28.5346,64600.0
2013-03-13 15:55:00,37.25,37.26,37.25,37.26,129100.0,28.5269,28.5346,28.5269,28.5346,129100.0
2013-03-14 09:30:00,37.28,37.35,37.27,37.31,25000.0,28.5499,28.6035,28.5422,28.5729,25000.0
2013-03-14 09:35:00,37.31,37.32,37.26,37.26,10400.0,28.5729,28.5805,28.5346,28.5346,10400.0
2013-03-14 09:40:00,37.28,37.28,37.19,37.24,11300.0,28.5499,28.5499,28.481,28.5193,11300.0
2013-03-14 09:45:00,37.22,37.28,37.22,37.26,12300.0,28.5039,28.5499,28.5039,28.5346,12300.0
2013-03-14 09:50:00,37.28,37.42,37.28,37.42,41000.0,28.5499,28.6571,28.5499,28.6571,41000.0
2013-03-14 09:55:00,37.41,37.43,37.39,37.42,32500.0,28.6494,28.6648,28.6341,28.6571,32500.0
2013-03-14 10:00:00,37.4,37.42,37.37,37.38,31700.0,28.6418,28.6571,28.6188,28.6265,31700.0
2013-03-14 10:05:00,37.38,37.39,37.34,37.36,26200.0,28.6265,28.6341,28.5958,28.6112,26200.0
2013-03-14 10:10:00,37.37,37.38,37.34,37.36,13500.0,28.6188,28.6265,28.5958,28.6112,13500.0
2013-03-14 10:15:00,37.36,37.39,37.34,37.39,11300.0,28.6112,28.6341,28.5958,28.6341,11300.0
2013-03-14 10:20:00,37.38,37.38,37.3,37.31,21200.0,28.6265,28.6265,28.5652,28.5729,21200.0
2013-03-14 10:25:00,37.31,37.35,37.31,37.34,8000.0,28.5729,28.6035,28.5729,28.5958,8000.0
2013-03-14 10:30:00,37.34,37.37,37.32,37.37,10300.0,28.5958,28.6188,28.5805,28.6188,10300.0
2013-03-14 10:35:00,37.37,37.38,37.36,37.37,9800.0,28.6188,28.6265,28.6112,28.6188,9800.0
2013-03-14 10:40:00,37.37,37.39,37.37,37.37,9200.0,28.6188,28.6341,28.6188,28.6188,9200.0
2013-03-14 10:45:00,37.37,37.37,37.31,37.31,20200.0,28.6188,28.6188,28.5729,28.5729,20200.0
2013-03-14 10:50:00,37.31,37.31,37.25,37.26,21800.0,28.5729,28.5729,28.5269,28.5346,21800.0
2013-03-14 10:55:00,37.27,37.3,37.27,37.27,10000.0,28.5422,28.5652,28.5422,28.5422,10000.0
2013-03-14 11:00:00,37.26,37.28,37.26,37.28,11400.0,28.5346,28.5499,28.5346,28.5499,11400.0
2013-03-14 11:05:00,37.28,37.3,37.27,37.27,12500.0,28.5499,28.5652,28.5422,28.5422,12500.0
2013-03-14 11:10:00,37.27,37.34,37.27,37.32,23700.0,28.5422,28.5958,28.5422,28.5805,23700.0
2013-03-14 11:15:00,37.32,37.33,37.28,37.28,11700.0,28.5805,28.5882,28.5499,28.5499,11700.0
2013-03-14 11:20:00,37.28,37.29,37.25,37.26,13200.0,28.5499,28.5575,28.5269,28.5346,13200.0
2013-03-14 11:25:00,37.25,37.27,37.25,37.26,14200.0,28.5269,28.5422,28.5269,28.5346,14200.0
2013-03-14 11:30:00,37.26,37.27,37.23,37.24,19100.0,28.5346,28.5422,28.5116,28.5193,19100.0
2013-03-14 11:35:00,37.23,37.23,37.2,37.22,14000.0,28.5116,28.5116,28.4886,28.5039,14000.0
2013-03-14 11:40:00,37.23,37.23,37.2,37.2,8700.0,28.5116,28.5116,28.4886,28.4886,8700.0
2013-03-14 11:45:00,37.2,37.21,37.19,37.2,16000.0,28.4886,28.4963,28.481,28.4886,16000.0
2013-03-14 11:50:00,37.21,37.29,37.2,37.29,18300.0,28.4963,28.5575,28.4886,28.5575,18300.0
2013-03-14 11:55:00,37.3,37.33,37.29,37.29,16400.0,28.5652,28.5882,28.5575,28.5575,16400.0
2013-03-14 12:00:00,37.29,37.3,37.25,37.25,15100.0,28.5575,28.5652,28.5269,28.5269,15100.0
2013-03-14 12:05:00,37.25,37.27,37.23,37.25,16500.0,28.5269,28.5422,28.5116,28.5269,16500.0
2013-03-14 12:10:00,37.25,37.26,37.23,37.25,12000.0,28.5269,28.5346,28.5116,28.5269,12000.0
2013-03-14 12:15:00,37.25,37.25,37.22,37.22,8700.0,28.5269,28.5269,28.5039,28.5039,8700.0
2013-03-14 12:20:00,37.21,37.22,37.18,37.18,17600.0,28.4963,28.5039,28.4733,28.4733,17600.0
2013-03-14 12:25:00,37.19,37.23,37.19,37.22,11400.0,28.481,28.5116,28.481,28.5039,11400.0
2013-03-14 12:30:00,37.22,37.29,37.22,37.29,15400.0,28.5039,28.5575,28.5039,28.5575,15400.0
2013-03-14 12:35:00,37.28,37.34,37.28,37.34,16600.0,28.5499,28.5958,28.5499,28.5958,16600.0
2013-03-14 12:40:00,37.34,37.34,37.3,37.33,29500.0,28.5958,28.5958,28.5652,28.5882,29500.0
2013-03-14 12:45:00,37.33,37.35,37.32,37.33,19000.0,28.5882,28.6035,28.5805,28.5882,19000.0
2013-03-14 12:50:00,37.33,37.34,37.33,37.33,10800.0,28.5882,28.5958,28.5882,28.5882,10800.0
2013-03-14 12:55:00,37.32,37.39,37.31,37.35,39300.0,28.5805,28.6341,28.5729,28.6035,39300.0
2013-03-14 13:00:00,37.36,37.38,37.35,37.38,8800.0,28.6112,28.6265,28.6035,28.6265,8800.0
2013-03-14 13:05:00,37.39,37.39,37.38,37.39,3000.0,28.6341,28.6341,28.6265,28.6341,3000.0
2013-03-14 13:10:00,37.38,37.38,37.31,37.31,28400.0,28.6265,28.6265,28.5729,28.5729,28400.0
2013-03-14 13:15:00,37.32,37.32,37.27,37.28,14800.0,28.5805,28.5805,28.5422,28.5499,14800.0
2013-03-14 13:20:00,37.27,37.28,37.27,37.28,14000.0,28.5422,28.5499,28.5422,28.5499,14000.0
2013-03-14 13:25:00,37.28,37.29,37.2,37.21,31300.0,28.5499,28.5575,28.4886,28.4963,31300.0
2013-03-14 13:30:00,37.21,37.21,37.16,37.17,52800.0,28.4963,28.4963,28.458,28.4656,52800.0
2013-03-14 13:35:00,37.17,37.22,37.17,37.22,34800.0,28.4656,28.5039,28.4656,28.5039,34800.0
2013-03-14 13:40:00,37.23,37.23,37.19,37.19,16600.0,28.5116,28.5116,28.481,28.481,16600.0
2013-03-14 13:45:00,37.18,37.26,37.18,37.25,24400.0,28.4733,28.5346,28.4733,28.5269,24400.0
2013-03-14 13:50:00,37.26,37.26,37.2,37.21,18500.0,28.5346,28.5346,28.4886,28.4963,18500.0
2013-03-14 13:55:00,37.21,37.22,37.18,37.19,12800.0,28.4963,28.5039,28.4733,28.481,12800.0
2013-03-14 14:00:00,37.19,37.22,37.19,37.22,18900.0,28.481,28.5039,28.481,28.5039,18900.0
2013-03-14 14:05:00,37.22,37.24,37.21,37.23,12200.0,28.5039,28.5193,28.4963,28.5116,12200.0
2013-03-14 14:10:00,37.24,37.24,37.16,37.16,33200.0,28.5193,28.5193,28.458,28.458,33200.0
2013-03-14 14:15:00,37.16,37.17,37.15,37.16,16000.0,28.458,28.4656,28.4503,28.458,16000.0
2013-03-14 14:20:00,37.16,37.18,37.15,37.18,28900.0,28.458,28.4733,28.4503,28.4733,28900.0
2013-03-14 14:25:00,37.18,37.2,37.17,37.2,14000.0,28.4733,28.4886,28.4656,28.4886,14000.0
2013-03-14 14:30:00,37.2,37.22,37.19,37.21,23600.0,28.4886,28.5039,28.481,28.4963,23600.0
2013-03-14 14:35:00,37.21,37.23,37.2,37.22,32200.0,28.4963,28.5116,28.4886,28.5039,32200.0
2013-03-14 14:40:00,37.22,37.24,37.22,37.24,12900.0,28.5039,28.5193,28.5039,28.5193,12900.0
2013-03-14 14:45:00,37.24,37.25,37.23,37.25,13000.0,28.5193,28.5269,28.5116,28.5269,13000.0
2013-03-14 14:50:00,37.25,37.25,37.22,37.23,31900.0,28.5269,28.5269,28.5039,28.5116,31900.0
2013-03-14 14:55:00,37.22,37.23,37.2,37.2,10300.0,28.5039,28.5116,28.4886,28.4886,10300.0
2013-03-14 15:00:00,37.21,37.21,37.16,37.18,27000.0,28.4963,28.4963,28.458,28.4733,27000.0
2013-03-14 15:05:00,37.18,37.2,37.14,37.14,34600.0,28.4733,28.4886,28.4427,28.4427,34600.0
2013-03-14 15:10:00,37.15,37.15,37.14,37.14,13000.0,28.4503,28.4503,28.4427,28.4427,13000.0
2013-03-14 15:15:00,37.14,37.16,37.13,37.14,53100.0,28.4427,28.458,28.435,28.4427,53100.0
2013-03-14 15:20:00,37.14,37.15,37.12,37.12,32500.0,28.4427,28.4503,28.4274,28.4274,32500.0
2013-03-14 15:25:00,37.13,37.15,37.1,37.14,59500.0,28.435,28.4503,28.412,28.4427,59500.0
2013-03-14 15:30:00,37.13,37.15,37.1,37.14,82800.0,28.435,28.4503,28.412,28.4427,82800.0
2013-03-14 15:35:00,37.14,37.17,37.13,37.17,26500.0,28.4427,28.4656,28.435,28.4656,26500.0
2013-03-14 15:40:00,37.16,37.19,37.16,37.18,36500.0,28.458,28.481,28.458,28.4733,36500.0
2013-03-14 15:45:00,37.19,37.24,37.19,37.22,77900.0,28.481,28.5193,28.481,28.5039,77900.0
2013-03-14 15:50:00,37.22,37.22,37.21,37.22,43900.0,28.5039,28.5039,28.4963,28.5039,43900.0
2013-03-14 15:55:00,37.22,37.23,37.18,37.23,212400.0,28.5039,28.5116,28.4733,28.5116,212400.0
2013-03-15 09:30:00,37.08,37.25,37.01,37.22,544000.0,28.3967,28.5269,28.3431,28.5039,544000.0
2013-03-15 09:35:00,37.22,37.33,37.19,37.3,23700.0,28.5039,28.5882,28.481,28.5652,23700.0
2013-03-15 09:40:00,37.29,37.31,37.24,37.25,21000.0,28.5575,28.5729,28.5193,28.5269,21000.0
2013-03-15 09:45:00,37.26,37.28,37.25,37.26,9300.0,28.5346,28.5499,28.5269,28.5346,9300.0
2013-03-15 09:50:00,37.27,37.28,37.22,37.22,12700.0,28.5422,28.5499,28.5039,28.5039,12700.0
2013-03-15 09:55:00,37.22,37.26,37.16,37.16,19200.0,28.5039,28.5346,28.458,28.458,19200.0
2013-03-15 10:00:00,37.17,37.22,37.17,37.2,19000.0,28.4656,28.5039,28.4656,28.4886,19000.0
2013-03-15 10:05:00,37.19,37.26,37.19,37.26,16100.0,28.481,28.5346,28.481,28.5346,16100.0
2013-03-15 10:10:00,37.28,37.33,37.27,37.33,21000.0,28.5499,28.5882,28.5422,28.5882,21000.0
2013-03-15 10:15:00,37.32,37.32,37.24,37.28,21200.0,28.5805,28.5805,28.5193,28.5499,21200.0
2013-03-15 10:20:00,37.28,37.38,37.28,37.38,11100.0,28.5499,28.6265,28.5499,28.6265,11100.0
2013-03-15 10:25:00,37.38,37.39,37.32,37.37,31600.0,28.6265,28.6341,28.5805,28.6188,31600.0
2013-03-15 10:30:00,37.37,37.38,37.35,37.37,13400.0,28.6188,28.6265,28.6035,28.6188,13400.0
2013-03-15 10:35:00,37.36,37.4,37.35,37.37,17800.0,28.6112,28.6418,28.6035,28.6188,17800.0
2013-03-15 10:40:00,37.38,37.4,37.38,37.39,9600.0,28.6265,28.6418,28.6265,28.6341,9600.0
2013-03-15 10:45:00,37.39,37.39,37.36,37.37,14100.0,28.6341,28.6341,28.6112,28.6188,14100.0
2013-03-15 10:50:00,37.37,37.39,37.36,37.39,8900.0,28.6188,28.6341,28.6112,28.6341,8900.0
2013-03-15 10:55:00,37.38,37.4,37.37,37.4,11200.0,28.6265,28.6418,28.6188,28.6418,11200.0
2013-03-15 11:00:00,37.4,37.4,37.39,37.4,6000.0,28.6418,28.6418,28.6341,28.6418,6000.0
2013-03-15 11:05:00,37.4,37.41,37.39,37.41,12600.0,28.6418,28.6494,28.6341,28.6494,12600.0
2013-03-15 11:10:00,37.42,37.45,37.41,37.45,9100.0,28.6571,28.6801,28.6494,28.6801,9100.0
2013-03-15 11:15:00,37.45,37.47,37.45,37.47,5400.0,28.6801,28.6954,28.6801,28.6954,5400.0
2013-03-15 11:20:00,37.47,37.48,37.44,37.46,18100.0,28.6954,28.7031,28.6724,28.6877,18100.0
2013-03-15 11:25:00,37.47,37.47,37.42,37.43,25800.0,28.6954,28.6954,28.6571,28.6648,25800.0
2013-03-15 11:30:00,37.44,37.46,37.44,37.44,18700.0,28.6724,28.6877,28.6724,28.6724,18700.0
2013-03-15 11:35:00,37.45,37.45,37.42,37.43,23900.0,28.6801,28.6801,28.6571,28.6648,23900.0
2013-03-15 11:40:00,37.42,37.43,37.42,37.43,12000.0,28.6571,28.6648,28.6571,28.6648,12000.0
2013-03-15 11:45:00,37.42,37.43,37.39,37.4,11100.0,28.6571,28.6648,28.6341,28.6418,11100.0
2013-03-15 11:50:00,37.39,37.41,37.37,37.38,30400.0,28.6341,28.6494,28.6188,28.6265,30400.0
2013-03-15 11:55:00,37.38,37.38,37.31,37.33,26200.0,28.6265,28.6265,28.5729,28.5882,26200.0
2013-03-15 12:00:00,37.34,37.38,37.33,37.38,7500.0,28.5958,28.6265,28.5882,28.6265,7500.0
2013-03-15 12:05:00,37.38,37.41,37.37,37.41,9800.0,28.6265,28.6494,28.6188,28.6494,9800.0
2013-03-15 12:10:00,37.41,37.43,37.41,37.43,3500.0,28.6494,28.6648,28.6494,28.6648,3500.0
2013-03-15 12:15:00,37.43,37.45,37.43,37.45,5000.0,28.6648,28.6801,28.6648,28.6801,5000.0
2013-03-15 12:20:00,37.45,37.46,37.44,37.46,3500.0,28.6801,28.6877,28.6724,28.6877,3500.0
2013-03-15 12:25:00,37.45,37.48,37.45,37.47,4700.0,28.6801,28.7031,28.6801,28.6954,4700.0
2013-03-15 12:30:00,37.47,37.49,37.46,37.46,30800.0,28.6954,28.7107,28.6877,28.6877,30800.0
2013-03-15 12:35:00,37.46,37.47,37.45,37.47,10600.0,28.6877,28.6954,28.6801,28.6954,10600.0
2013-03-15 12:40:00,37.46,37.48,37.46,37.48,7100.0,28.6877,28.7031,28.6877,28.7031,7100.0
2013-03-15 12:45:00,37.48,37.5,37.48,37.49,7500.0,28.7031,28.7184,28.7031,28.7107,7500.0
2013-03-15 12:50:00,37.49,37.5,37.48,37.49,3800.0,28.7107,28.7184,28.7031,28.7107,3800.0
2013-03-15 12:55:00,37.48,37.49,37.48,37.49,7500.0,28.7031,28.7107,28.7031,28.7107,7500.0
2013-03-15 13:00:00,37.49,37.5,37.47,37.48,14100.0,28.7107,28.7184,28.6954,28.7031,14100.0
2013-03-15 13:05:00,37.48,37.49,37.46,37.47,4900.0,28.7031,28.7107,28.6877,28.6954,4900.0
2013-03-15 13:10:00,37.47,37.48,37.45,37.46,6300.0,28.6954,28.7031,28.6801,28.6877,6300.0
2013-03-15 13:15:00,37.46,37.48,37.46,37.46,6900.0,28.6877,28.7031,28.6877,28.6877,6900.0
2013-03-15 13:20:00,37.47,37.47,37.46,37.46,4700.0,28.6954,28.6954,28.6877,28.6877,4700.0
2013-03-15 13:25:00,37.47,37.5,37.46,37.49,34800.0,28.6954,28.7184,28.6877,28.7107,34800.0
2013-03-15 13:30:00,37.49,37.5,37.49,37.5,5200.0,28.7107,28.7184,28.7107,28.7184,5200.0
2013-03-15 13:35:00,37.49,37.5,37.46,37.46,9300.0,28.7107,28.7184,28.6877,28.6877,9300.0
2013-03-15 13:40:00,37.47,37.48,37.47,37.47,5600.0,28.6954,28.7031,28.6954,28.6954,5600.0
2013-03-15 13:45:00,37.47,37.49,37.47,37.48,5800.0,28.6954,28.7107,28.6954,28.7031,5800.0
2013-03-15 13:50:00,37.49,37.5,37.48,37.5,14100.0,28.7107,28.7184,28.7031,28.7184,14100.0
2013-03-15 13:55:00,37.5,37.51,37.49,37.5,12400.0,28.7184,28.726,28.7107,28.7184,12400.0
2013-03-15 14:00:00,37.51,37.51,37.5,37.5,7000.0,28.726,28.726,28.7184,28.7184,7000.0
2013-03-15 14:05:00,37.51,37.51,37.47,37.48,43100.0,28.726,28.726,28.6954,28.7031,43100.0
2013-03-15 14:10:00,37.48,37.5,37.48,37.48,14200.0,28.7031,28.7184,28.7031,28.7031,14200.0
2013-03-15 14:15:00,37.49,37.49,37.48,37.49,31800.0,28.7107,28.7107,28.7031,28.7107,31800.0
2013-03-15 14:20:00,37.48,37.49,37.43,37.46,32000.0,28.7031,28.7107,28.6648,28.6877,32000.0
2013-03-15 14:25:00,37.45,37.46,37.43,37.45,17300.0,28.6801,28.6877,28.6648,28.6801,17300.0
2013-03-15 14:30:00,37.45,37.46,37.43,37.44,21100.0,28.6801,28.6877,28.6648,28.6724,21100.0
2013-03-15 14:35:00,37.44,37.46,37.42,37.46,19600.0,28.6724,28.6877,28.6571,28.6877,19600.0
2013-03-15 14:40:00,37.45,37.48,37.45,37.47,16400.0,28.6801,28.7031,28.6801,28.6954,16400.0
2013-03-15 14:45:00,37.47,37.47,37.45,37.46,11900.0,28.6954,28.6954,28.6801,28.6877,11900.0
2013-03-15 14:50:00,37.46,37.47,37.45,37.46,11800.0,28.6877,28.6954,28.6801,28.6877,11800.0
2013-03-15 14:55:00,37.47,37.48,37.44,37.45,26000.0,28.6954,28.7031,28.6724,28.6801,26000.0
2013-03-15 15:00:00,37.45,37.49,37.45,37.49,18600.0,28.6801,28.7107,28.6801,28.7107,18600.0
2013-03-15 15:05:00,37.49,37.54,37.48,37.54,18600.0,28.7107,28.749,28.7031,28.749,18600.0
2013-03-15 15:10:00,37.53,37.55,37.52,37.54,35300.0,28.7413,28.7567,28.7337,28.749,35300.0
2013-03-15 15:15:00,37.54,37.54,37.5,37.54,29800.0,28.749,28.749,28.7184,28.749,29800.0
2013-03-15 15:20:00,37.54,37.54,37.48,37.5,30800.0,28.749,28.749,28.7031,28.7184,30800.0
2013-03-15 15:25:00,37.49,37.49,37.46,37.46,21000.0,28.7107,28.7107,28.6877,28.6877,21000.0
2013-03-15 15:30:00,37.46,37.5,37.44,37.45,61500.0,28.6877,28.7184,28.6724,28.6801,61500.0
2013-03-15 15:35:00,37.44,37.5,37.44,37.49,49700.0,28.6724,28.7184,28.6724,28.7107,49700.0
2013-03-15 15:40:00,37.5,37.52,37.49,37.52,36000.0,28.7184,28.7337,28.7107,28.7337,36000.0
2013-03-15 15:45:00,37.51,37.52,37.46,37.49,113900.0,28.726,28.7337,28.6877,28.7107,113900.0
2013-03-15 15:50:00,37.49,37.5,37.49,37.5,45900.0,28.7107,28.7184,28.7107,28.7184,45900.0
2013-03-15 15:55:00,37.49,37.53,37.47,37.52,184100.0,28.7107,28.7413,28.6954,28.7337,184100.0
2013-03-18 09:30:00,37.25,37.37,37.23,37.33,49100.0,28.5269,28.6188,28.5116,28.5882,49100.0
2013-03-18 09:35:00,37.32,37.34,37.3,37.3,7600.0,28.5805,28.5958,28.5652,28.5652,7600.0
2013-03-18 09:40:00,37.34,37.41,37.34,37.35,11500.0,28.5958,28.6494,28.5958,28.6035,11500.0
2013-03-18 09:45:00,37.34,37.44,37.34,37.42,12100.0,28.5958,28.6724,28.5958,28.6571,12100.0
2013-03-18 09:50:00,37.41,37.41,37.36,37.36,13900.0,28.6494,28.6494,28.6112,28.6112,13900.0
2013-03-18 09:55:00,37.36,37.41,37.36,37.4,9500.0,28.6112,28.6494,28.6112,28.6418,9500.0
2013-03-18 10:00:00,37.39,37.47,37.37,37.44,15100.0,28.6341,28.6954,28.6188,28.6724,15100.0
2013-03-18 10:05:00,37.45,37.49,37.4,37.4,15000.0,28.6801,28.7107,28.6418,28.6418,15000.0
2013-03-18 10:10:00,37.4,37.44,37.39,37.44,8500.0,28.6418,28.6724,28.6341,28.6724,8500.0
2013-03-18 10:15:00,37.44,37.49,37.44,37.49,13600.0,28.6724,28.7107,28.6724,28.7107,13600.0
2013-03-18 10:20:00,37.48,37.49,37.46,37.46,13900.0,28.7031,28.7107,28.6877,28.6877,13900.0
2013-03-18 10:25:00,37.47,37.49,37.46,37.48,8600.0,28.6954,28.7107,28.6877,28.7031,8600.0
2013-03-18 10:30:00,37.48,37.48,37.45,37.48,8100.0,28.7031,28.7031,28.6801,28.7031,8100.0
2013-03-18 10:35:00,37.48,37.5,37.42,37.42,8800.0,28.7031,28.7184,28.6571,28.6571,8800.0
2013-03-18 10:40:00,37.42,37.44,37.41,37.41,5300.0,28.6571,28.6724,28.6494,28.6494,5300.0
2013-03-18 10:45:00,37.41,37.47,37.41,37.46,10200.0,28.6494,28.6954,28.6494,28.6877,10200.0
2013-03-18 10:50:00,37.46,37.47,37.42,37.42,26700.0,28.6877,28.6954,28.6571,28.6571,26700.0
2013-03-18 10:55:00,37.41,37.43,37.36,37.37,13600.0,28.6494,28.6648,28.6112,28.6188,13600.0
2013-03-18 11:00:00,37.36,37.38,37.35,37.38,15900.0,28.6112,28.6265,28.6035,28.6265,15900.0
2013-03-18 11:05:00,37.38,37.4,37.36,37.38,11200.0,28.6265,28.6418,28.6112,28.6265,11200.0
2013-03-18 11:10:00,37.38,37.38,37.32,37.32,18800.0,28.6265,28.6265,28.5805,28.5805,18800.0
2013-03-18 11:15:00,37.33,37.36,37.3,37.36,18000.0,28.5882,28.6112,28.5652,28.6112,18000.0
2013-03-18 11:20:00,37.36,37.41,37.36,37.41,7000.0,28.6112,28.6494,28.6112,28.6494,7000.0
2013-03-18 11:25:00,37.41,37.42,37.38,37.39,18000.0,28.6494,28.6571,28.6265,28.6341,18000.0
2013-03-18 11:30:00,37.39,37.39,37.37,37.38,4200.0,28.6341,28.6341,28.6188,28.6265,4200.0
2013-03-18 11:35:00,37.38,37.42,37.37,37.4,13200.0,28.6265,28.6571,28.6188,28.6418,13200.0
2013-03-18 11:40:00,37.41,37.41,37.37,37.38,4400.0,28.6494,28.6494,28.6188,28.6265,4400.0
2013-03-18 11:45:00,37.38,37.4,37.38,37.39,8000.0,28.6265,28.6418,28.6265,28.6341,8000.0
2013-03-18 11:50:00,37.38,37.4,37.38,37.39,3900.0,28.6265,28.6418,28.6265,28.6341,3900.0
2013-03-18 11:55:00,37.39,37.41,37.38,37.41,5400.0,28.6341,28.6494,28.6265,28.6494,5400.0
2013-03-18 12:00:00,37.41,37.45,37.41,37.44,11500.0,28.6494,28.6801,28.6494,28.6724,11500.0
2013-03-18 12:05:00,37.44,37.48,37.44,37.45,8900.0,28.6724,28.7031,28.6724,28.6801,8900.0
2013-03-18 12:10:00,37.46,37.49,37.46,37.49,5800.0,28.6877,28.7107,28.6877,28.7107,5800.0
2013-03-18 12:15:00,37.48,37.5,37.46,37.47,7600.0,28.7031,28.7184,28.6877,28.6954,7600.0
2013-03-18 12:20:00,37.47,37.48,37.45,37.47,6400.0,28.6954,28.7031,28.6801,28.6954,6400.0
2013-03-18 12:25:00,37.48,37.49,37.48,37.49,12200.0,28.7031,28.7107,28.7031,28.7107,12200.0
2013-03-18 12:30:00,37.48,37.49,37.41,37.42,18800.0,28.7031,28.7107,28.6494,28.6571,18800.0
2013-03-18 12:35:00,37.42,37.43,37.36,37.36,8000.0,28.6571,28.6648,28.6112,28.6112,8000.0
2013-03-18 12:40:00,37.36,37.4,37.36,37.38,9300.0,28.6112,28.6418,28.6112,28.6265,9300.0
2013-03-18 12:45:00,37.38,37.4,37.38,37.4,15800.0,28.6265,28.6418,28.6265,28.6418,15800.0
2013-03-18 12:50:00,37.4,37.41,37.38,37.38,6400.0,28.6418,28.6494,28.6265,28.6265,6400.0
2013-03-18 12:55:00,37.38,37.42,37.38,37.42,4500.0,28.6265,28.6571,28.6265,28.6571,4500.0
2013-03-18 13:00:00,37.41,37.41,37.39,37.4,5200.0,28.6494,28.6494,28.6341,28.6418,5200.0
2013-03-18 13:05:00,37.41,37.45,37.41,37.43,13300.0,28.6494,28.6801,28.6494,28.6648,13300.0
2013-03-18 13:10:00,37.43,37.45,37.43,37.44,4000.0,28.6648,28.6801,28.6648,28.6724,4000.0
2013-03-18 13:15:00,37.44,37.46,37.43,37.45,4900.0,28.6724,28.6877,28.6648,28.6801,4900.0
2013-03-18 13:20:00,37.45,37.46,37.43,37.43,7400.0,28.6801,28.6877,28.6648,28.6648,7400.0
2013-03-18 13:25:00,37.44,37.45,37.43,37.43,6000.0,28.6724,28.6801,28.6648,28.6648,6000.0
2013-03-18 13:30:00,37.43,37.45,37.42,37.42,9900.0,28.6648,28.6801,28.6571,28.6571,9900.0
2013-03-18 13:35:00,37.42,37.45,37.41,37.43,9200.0,28.6571,28.6801,28.6494,28.6648,9200.0
2013-03-18 13:40:00,37.44,37.47,37.43,37.46,4600.0,28.6724,28.6954,28.6648,28.6877,4600.0
2013-03-18 13:45:00,37.45,37.48,37.45,37.48,5100.0,28.6801,28.7031,28.6801,28.7031,5100.0
2013-03-18 13:50:00,37.46,37.47,37.45,37.45,7400.0,28.6877,28.6954,28.6801,28.6801,7400.0
2013-03-18 13:55:00,37.44,37.45,37.41,37.41,6600.0,28.6724,28.6801,28.6494,28.6494,6600.0
2013-03-18 14:00:00,37.42,37.45,37.41,37.45,9700.0,28.6571,28.6801,28.6494,28.6801,9700.0
2013-03-18 14:05:00,37.45,37.48,37.44,37.46,4400.0,28.6801,28.7031,28.6724,28.6877,4400.0
2013-03-18 14:10:00,37.47,37.51,37.46,37.5,24800.0,28.6954,28.726,28.6877,28.7184,24800.0
2013-03-18 14:15:00,37.5,37.52,37.49,37.49,11400.0,28.7184,28.7337,28.7107,28.7107,11400.0
2013-03-18 14:20:00,37.49,37.51,37.48,37.5,27200.0,28.7107,28.726,28.7031,28.7184,27200.0
2013-03-18 14:25:00,37.5,37.55,37.49,37.54,11400.0,28.7184,28.7567,28.7107,28.749,11400.0
2013-03-18 14:30:00,37.54,37.55,37.48,37.5,14500.0,28.749,28.7567,28.7031,28.7184,14500.0
2013-03-18 14:35:00,37.5,37.54,37.5,37.53,37700.0,28.7184,28.749,28.7184,28.7413,37700.0
2013-03-18 14:40:00,37.53,37.54,37.51,37.54,14700.0,28.7413,28.749,28.726,28.749,14700.0
2013-03-18 14:45:00,37.53,37.54,37.48,37.48,14000.0,28.7413,28.749,28.7031,28.7031,14000.0
2013-03-18 14:50:00,37.48,37.52,37.48,37.52,15900.0,28.7031,28.7337,28.7031,28.7337,15900.0
2013-03-18 14:55:00,37.52,37.53,37.5,37.51,17000.0,28.7337,28.7413,28.7184,28.726,17000.0
2013-03-18 15:00:00,37.5,37.52,37.49,37.51,21100.0,28.7184,28.7337,28.7107,28.726,21100.0
2013-03-18 15:05:00,37.51,37.54,37.51,37.54,13500.0,28.726,28.749,28.726,28.749,13500.0
2013-03-18 15:10:00,37.53,37.55,37.53,37.55,15900.0,28.7413,28.7567,28.7413,28.7567,15900.0
2013-03-18 15:15:00,37.55,37.55,37.46,37.5,66300.0,28.7567,28.7567,28.6877,28.7184,66300.0
2013-03-18 15:20:00,37.49,37.55,37.49,37.55,48800.0,28.7107,28.7567,28.7107,28.7567,48800.0
2013-03-18 15:25:00,37.55,37.55,37.48,37.51,43300.0,28.7567,28.7567,28.7031,28.726,43300.0
2013-03-18 15:30:00,37.5,37.51,37.46,37.47,29700.0,28.7184,28.726,28.6877,28.6954,29700.0
2013-03-18 15:35:00,37.47,37.48,37.43,37.47,46500.0,28.6954,28.7031,28.6648,28.6954,46500.0
2013-03-18 15:40:00,37.46,37.47,37.44,37.46,31900.0,28.6877,28.6954,28.6724,28.6877,31900.0
2013-03-18 15:45:00,37.47,37.53,37.47,37.51,82200.0,28.6954,28.7413,28.6954,28.726,82200.0
2013-03-18 15:50:00,37.51,37.53,37.48,37.51,99200.0,28.726,28.7413,28.7031,28.726,99200.0
2013-03-18 15:55:00,37.52,37.53,37.48,37.49,120300.0,28.7337,28.7413,28.7031,28.7107,120300.0
2013-03-19 09:30:00,37.57,37.6,37.46,37.53,33300.0,28.772,28.795,28.6877,28.7413,33300.0
2013-03-19 09:35:00,37.54,37.55,37.51,37.54,8400.0,28.749,28.7567,28.726,28.749,8400.0
2013-03-19 09:40:00,37.51,37.54,37.5,37.53,10100.0,28.726,28.749,28.7184,28.7413,10100.0
2013-03-19 09:45:00,37.54,37.55,37.51,37.55,7000.0,28.749,28.7567,28.726,28.7567,7000.0
2013-03-19 09:50:00,37.53,37.6,37.53,37.58,13500.0,28.7413,28.795,28.7413,28.7796,13500.0
2013-03-19 09:55:00,37.58,37.6,37.56,37.6,14500.0,28.7796,28.795,28.7643,28.795,14500.0
2013-03-19 10:00:00,37.59,37.6,37.54,37.57,15300.0,28.7873,28.795,28.749,28.772,15300.0
2013-03-19 10:05:00,37.57,37.58,37.52,37.55,20500.0,28.772,28.7796,28.7337,28.7567,20500.0
2013-03-19 10:10:00,37.56,37.6,37.56,37.59,19300.0,28.7643,28.795,28.7643,28.7873,19300.0
2013-03-19 10:15:00,37.59,37.6,37.57,37.59,12000.0,28.7873,28.795,28.772,28.7873,12000.0
2013-03-19 10:20:00,37.6,37.63,37.54,37.55,23100.0,28.795,28.8179,28.749,28.7567,23100.0
2013-03-19 10:25:00,37.54,37.55,37.52,37.54,9000.0,28.749,28.7567,28.7337,28.749,9000.0
2013-03-19 10:30:00,37.54,37.55,37.49,37.49,17700.0,28.749,28.7567,28.7107,28.7107,17700.0
2013-03-19 10:35:00,37.49,37.53,37.47,37.52,8400.0,28.7107,28.7413,28.6954,28.7337,8400.0
2013-03-19 10:40:00,37.53,37.55,37.52,37.54,11700.0,28.7413,28.7567,28.7337,28.749,11700.0
2013-03-19 10:45:00,37.55,37.57,37.48,37.49,10200.0,28.7567,28.772,28.7031,28.7107,10200.0
2013-03-19 10:50:00,37.49,37.56,37.49,37.53,13200.0,28.7107,28.7643,28.7107,28.7413,13200.0
2013-03-19 10:55:00,37.53,37.54,37.5,37.5,11300.0,28.7413,28.749,28.7184,28.7184,11300.0
2013-03-19 11:00:00,37.51,37.51,37.47,37.48,17800.0,28.726,28.726,28.6954,28.7031,17800.0
2013-03-19 11:05:00,37.48,37.53,37.48,37.53,9800.0,28.7031,28.7413,28.7031,28.7413,9800.0
2013-03-19 11:10:00,37.53,37.57,37.52,37.57,19600.0,28.7413,28.772,28.7337,28.772,19600.0
2013-03-19 11:15:00,37.57,37.63,37.57,37.61,14900.0,28.772,28.8179,28.772,28.8026,14900.0
2013-03-19 11:20:00,37.61,37.63,37.61,37.62,7300.0,28.8026,28.8179,28.8026,28.8103,7300.0
2013-03-19 11:25:00,37.61,37.63,37.61,37.62,5400.0,28.8026,28.8179,28.8026,28.8103,5400.0
2013-03-19 11:30:00,37.62,37.63,37.56,37.58,17800.0,28.8103,28.8179,28.7643,28.7796,17800.0
2013-03-19 11:35:00,37.58,37.59,37.55,37.57,15900.0,28.7796,28.7873,28.7567,28.772,15900.0
2013-03-19 11:40:00,37.57,37.58,37.56,37.58,7700.0,28.772,28.7796,28.7643,28.7796,7700.0
2013-03-19 11:45:00,37.57,37.58,37.48,37.48,17700.0,28.772,28.7796,28.7031,28.7031,17700.0
2013-03-19 11:50:00,37.47,37.47,37.43,37.46,13900.0,28.6954,28.6954,28.6648,28.6877,13900.0
2013-03-19 11:55:00,37.45,37.47,37.39,37.42,17700.0,28.6801,28.6954,28.6341,28.6571,17700.0
2013-03-19 12:00:00,37.42,37.45,37.42,37.44,10100.0,28.6571,28.6801,28.6571,28.6724,10100.0
2013-03-19 12:05:00,37.44,37.46,37.43,37.46,8000.0,28.6724,28.6877,28.6648,28.6877,8000.0
2013-03-19 12:10:00,37.46,37.48,37.44,37.47,12400.0,28.6877,28.7031,28.6724,28.6954,12400.0
2013-03-19 12:15:00,37.47,37.47,37.42,37.45,15400.0,28.6954,28.6954,28.6571,28.6801,15400.0
2013-03-19 12:20:00,37.45,37.47,37.43,37.46,6100.0,28.6801,28.6954,28.6648,28.6877,6100.0
2013-03-19 12:25:00,37.47,37.52,37.46,37.49,19900.0,28.6954,28.7337,28.6877,28.7107,19900.0
2013-03-19 12:30:00,37.48,37.49,37.4,37.41,22000.0,28.7031,28.7107,28.6418,28.6494,22000.0
2013-03-19 12:35:00,37.41,37.46,37.41,37.45,4400.0,28.6494,28.6877,28.6494,28.6801,4400.0
2013-03-19 12:40:00,37.46,37.52,37.45,37.47,14800.0,28.6877,28.7337,28.6801,28.6954,14800.0
2013-03-19 12:45:00,37.47,37.47,37.44,37.44,8800.0,28.6954,28.6954,28.6724,28.6724,8800.0
2013-03-19 12:50:00,37.43,37.44,37.4,37.4,10200.0,28.6648,28.6724,28.6418,28.6418,10200.0
2013-03-19 12:55:00,37.41,37.41,37.37,37.38,9900.0,28.6494,28.6494,28.6188,28.6265,9900.0
2013-03-19 13:00:00,37.39,37.41,37.38,37.4,12900.0,28.6341,28.6494,28.6265,28.6418,12900.0
2013-03-19 13:05:00,37.41,37.45,37.4,37.43,12200.0,28.6494,28.6801,28.6418,28.6648,12200.0
2013-03-19 13:10:00,37.44,37.46,37.38,37.38,22300.0,28.6724,28.6877,28.6265,28.6265,22300.0
2013-03-19 13:15:00,37.38,37.38,37.33,37.33,22300.0,28.6265,28.6265,28.5882,28.5882,22300.0
2013-03-19 13:20:00,37.33,37.36,37.3,37.36,10400.0,28.5882,28.6112,28.5652,28.6112,10400.0
2013-03-19 13:25:00,37.35,37.39,37.33,37.36,8100.0,28.6035,28.6341,28.5882,28.6112,8100.0
2013-03-19 13:30:00,37.36,37.4,37.31,37.4,21900.0,28.6112,28.6418,28.5729,28.6418,21900.0
2013-03-19 13:35:00,37.39,37.4,37.34,37.38,13300.0,28.6341,28.6418,28.5958,28.6265,13300.0
2013-03-19 13:40:00,37.37,37.38,37.35,37.37,10400.0,28.6188,28.6265,28.6035,28.6188,10400.0
2013-03-19 13:45:00,37.36,37.37,37.34,37.35,12300.0,28.6112,28.6188,28.5958,28.6035,12300.0
2013-03-19 13:50:00,37.35,37.37,37.32,37.33,22400.0,28.6035,28.6188,28.5805,28.5882,22400.0
2013-03-19 13:55:00,37.33,37.35,37.3,37.32,39100.0,28.5882,28.6035,28.5652,28.5805,39100.0
2013-03-19 14:00:00,37.32,37.36,37.32,37.32,21400.0,28.5805,28.6112,28.5805,28.5805,21400.0
2013-03-19 14:05:00,37.32,37.38,37.32,37.38,16700.0,28.5805,28.6265,28.5805,28.6265,16700.0
2013-03-19 14:10:00,37.39,37.4,37.38,37.39,10200.0,28.6341,28.6418,28.6265,28.6341,10200.0
2013-03-19 14:15:00,37.38,37.4,37.33,37.36,19700.0,28.6265,28.6418,28.5882,28.6112,19700.0
2013-03-19 14:20:00,37.35,37.42,37.35,37.42,13400.0,28.6035,28.6571,28.6035,28.6571,13400.0
2013-03-19 14:25:00,37.43,37.44,37.4,37.41,18100.0,28.6648,28.6724,28.6418,28.6494,18100.0
2013-03-19 14:30:00,37.41,37.45,37.37,37.4,48500.0,28.6494,28.6801,28.6188,28.6418,48500.0
2013-03-19 14:35:00,37.4,37.4,37.37,37.39,21500.0,28.6418,28.6418,28.6188,28.6341,21500.0
2013-03-19 14:40:00,37.39,37.4,37.33,37.33,20100.0,28.6341,28.6418,28.5882,28.5882,20100.0
2013-03-19 14:45:00,37.33,37.37,37.33,37.36,16900.0,28.5882,28.6188,28.5882,28.6112,16900.0
2013-03-19 14:50:00,37.36,37.37,37.3,37.32,25100.0,28.6112,28.6188,28.5652,28.5805,25100.0
2013-03-19 14:55:00,37.32,37.32,37.29,37.31,25200.0,28.5805,28.5805,28.5575,28.5729,25200.0
2013-03-19 15:00:00,37.31,37.35,37.3,37.33,30600.0,28.5729,28.6035,28.5652,28.5882,30600.0
2013-03-19 15:05:00,37.33,37.33,37.27,37.31,63300.0,28.5882,28.5882,28.5422,28.5729,63300.0
2013-03-19 15:10:00,37.31,37.37,37.29,37.36,88700.0,28.5729,28.6188,28.5575,28.6112,88700.0
2013-03-19 15:15:00,37.35,37.36,37.27,37.29,35700.0,28.6035,28.6112,28.5422,28.5575,35700.0
2013-03-19 15:20:00,37.28,37.29,37.25,37.25,41700.0,28.5499,28.5575,28.5269,28.5269,41700.0
2013-03-19 15:25:00,37.26,37.27,37.23,37.26,57400.0,28.5346,28.5422,28.5116,28.5346,57400.0
2013-03-19 15:30:00,37.25,37.3,37.24,37.3,52700.0,28.5269,28.5652,28.5193,28.5652,52700.0
2013-03-19 15:35:00,37.3,37.35,37.3,37.35,27800.0,28.5652,28.6035,28.5652,28.6035,27800.0
2013-03-19 15:40:00,37.35,37.35,37.3,37.32,46800.0,28.6035,28.6035,28.5652,28.5805,46800.0
2013-03-19 15:45:00,37.33,37.38,37.31,37.32,44000.0,28.5882,28.6265,28.5729,28.5805,44000.0
2013-03-19 15:50:00,37.32,37.42,37.32,37.41,52900.0,28.5805,28.6571,28.5805,28.6494,52900.0
2013-03-19 15:55:00,37.41,37.43,37.39,37.41,75200.0,28.6494,28.6648,28.6341,28.6494,75200.0
2013-03-20 09:30:00,37.53,37.65,37.53,37.57,25600.0,28.7413,28.8332,28.7413,28.772,25600.0
2013-03-20 09:35:00,37.58,37.59,37.53,37.56,16000.0,28.7796,28.7873,28.7413,28.7643,16000.0
2013-03-20 09:40:00,37.57,37.59,37.47,37.5,12400.0,28.772,28.7873,28.6954,28.7184,12400.0
2013-03-20 09:45:00,37.48,37.51,37.41,37.44,19300.0,28.7031,28.726,28.6494,28.6724,19300.0
2013-03-20 09:50:00,37.41,37.5,37.4,37.5,20100.0,28.6494,28.7184,28.6418,28.7184,20100.0
2013-03-20 09:55:00,37.5,37.53,37.49,37.51,12000.0,28.7184,28.7413,28.7107,28.726,12000.0
2013-03-20 10:00:00,37.51,37.58,37.5,37.56,28100.0,28.726,28.7796,28.7184,28.7643,28100.0
2013-03-20 10:05:00,37.57,37.6,37.56,37.59,25800.0,28.772,28.795,28.7643,28.7873,25800.0
2013-03-20 10:10:00,37.6,37.66,37.59,37.63,31200.0,28.795,28.8409,28.7873,28.8179,31200.0
2013-03-20 10:15:00,37.63,37.66,37.61,37.63,30200.0,28.8179,28.8409,28.8026,28.8179,30200.0
2013-03-20 10:20:00,37.62,37.66,37.61,37.62,16200.0,28.8103,28.8409,28.8026,28.8103,16200.0
2013-03-20 10:25:00,37.62,37.64,37.56,37.57,39800.0,28.8103,28.8256,28.7643,28.772,39800.0
2013-03-20 10:30:00,37.57,37.59,37.54,37.55,20500.0,28.772,28.7873,28.749,28.7567,20500.0
2013-03-20 10:35:00,37.56,37.62,37.55,37.61,17500.0,28.7643,28.8103,28.7567,28.8026,17500.0
2013-03-20 10:40:00,37.6,37.63,37.59,37.63,11200.0,28.795,28.8179,28.7873,28.8179,11200.0
2013-03-20 10:45:00,37.63,37.66,37.63,37.65,19700.0,28.8179,28.8409,28.8179,28.8332,19700.0
2013-03-20 10:50:00,37.66,37.66,37.63,37.63,16000.0,28.8409,28.8409,28.8179,28.8179,16000.0
2013-03-20 10:55:00,37.64,37.7,37.64,37.7,53500.0,28.8256,28.8715,28.8256,28.8715,53500.0
2013-03-20 11:00:00,37.7,37.72,37.7,37.71,10200.0,28.8715,28.8869,28.8715,28.8792,10200.0
2013-03-20 11:05:00,37.72,37.72,37.69,37.69,16300.0,28.8869,28.8869,28.8639,28.8639,16300.0
2013-03-20 11:10:00,37.7,37.73,37.69,37.72,18100.0,28.8715,28.8945,28.8639,28.8869,18100.0
2013-03-20 11:15:00,37.72,37.73,37.69,37.73,39900.0,28.8869,28.8945,28.8639,28.8945,39900.0
2013-03-20 11:20:00,37.73,37.74,37.72,37.74,26900.0,28.8945,28.9022,28.8869,28.9022,26900.0
2013-03-20 11:25:00,37.73,37.78,37.73,37.77,24400.0,28.8945,28.9328,28.8945,28.9251,24400.0
2013-03-20 11:30:00,37.78,37.84,37.77,37.84,44400.0,28.9328,28.9788,28.9251,28.9788,44400.0
2013-03-20 11:35:00,37.84,37.86,37.83,37.85,38800.0,28.9788,28.9941,28.9711,28.9864,38800.0
2013-03-20 11:40:00,37.85,37.86,37.82,37.82,20800.0,28.9864,28.9941,28.9634,28.9634,20800.0
2013-03-20 11:45:00,37.82,37.83,37.8,37.82,35000.0,28.9634,28.9711,28.9481,28.9634,35000.0
2013-03-20 11:50:00,37.82,37.84,37.82,37.83,16100.0,28.9634,28.9788,28.9634,28.9711,16100.0
2013-03-20 11:55:00,37.83,37.84,37.82,37.82,16800.0,28.9711,28.9788,28.9634,28.9634,16800.0
2013-03-20 12:00:00,37.82,37.83,37.81,37.82,20400.0,28.9634,28.9711,28.9558,28.9634,20400.0
2013-03-20 12:05:00,37.81,37.82,37.75,37.76,17600.0,28.9558,28.9634,28.9098,28.9175,17600.0
2013-03-20 12:10:00,37.76,37.77,37.74,37.74,14100.0,28.9175,28.9251,28.9022,28.9022,14100.0
2013-03-20 12:15:00,37.73,37.74,37.65,37.66,31700.0,28.8945,28.9022,28.8332,28.8409,31700.0
2013-03-20 12:20:00,37.65,37.66,37.64,37.64,21700.0,28.8332,28.8409,28.8256,28.8256,21700.0
2013-03-20 12:25:00,37.64,37.68,37.64,37.66,30800.0,28.8256,28.8562,28.8256,28.8409,30800.0
2013-03-20 12:30:00,37.66,37.69,37.66,37.68,11400.0,28.8409,28.8639,28.8409,28.8562,11400.0
2013-03-20 12:35:00,37.68,37.7,37.66,37.66,34700.0,28.8562,28.8715,28.8409,28.8409,34700.0
2013-03-20 12:40:00,37.65,37.68,37.65,37.68,16100.0,28.8332,28.8562,28.8332,28.8562,16100.0
2013-03-20 12:45:00,37.69,37.7,37.68,37.7,19800.0,28.8639,28.8715,28.8562,28.8715,19800.0
2013-03-20 12:50:00,37.7,37.7,37.69,37.7,8400.0,28.8715,28.8715,28.8639,28.8715,8400.0
2013-03-20 12:55:00,37.69,37.7,37.69,37.7,27500.0,28.8639,28.8715,28.8639,28.8715,27500.0
2013-03-20 13:00:00,37.7,37.7,37.69,37.69,33000.0,28.8715,28.8715,28.8639,28.8639,33000.0
2013-03-20 13:05:00,37.69,37.7,37.69,37.69,9000.0,28.8639,28.8715,28.8639,28.8639,9000.0
2013-03-20 13:10:00,37.7,37.77,37.69,37.77,191000.0,28.8715,28.9251,28.8639,28.9251,191000.0
2013-03-20 13:15:00,37.78,37.8,37.77,37.8,14600.0,28.9328,28.9481,28.9251,28.9481,14600.0
2013-03-20 13:20:00,37.79,37.82,37.77,37.82,63000.0,28.9405,28.9634,28.9251,28.9634,63000.0
2013-03-20 13:25:00,37.82,37.83,37.8,37.8,16900.0,28.9634,28.9711,28.9481,28.9481,16900.0
2013-03-20 13:30:00,37.8,37.82,37.77,37.78,17300.0,28.9481,28.9634,28.9251,28.9328,17300.0
2013-03-20 13:35:00,37.78,37.8,37.78,37.79,6500.0,28.9328,28.9481,28.9328,28.9405,6500.0
2013-03-20 13:40:00,37.79,37.82,37.79,37.81,13300.0,28.9405,28.9634,28.9405,28.9558,13300.0
2013-03-20 13:45:00,37.82,37.82,37.78,37.79,27800.0,28.9634,28.9634,28.9328,28.9405,27800.0
2013-03-20 13:50:00,37.79,37.79,37.73,37.74,38700.0,28.9405,28.9405,28.8945,28.9022,38700.0
2013-03-20 13:55:00,37.74,37.75,37.71,37.73,14500.0,28.9022,28.9098,28.8792,28.8945,14500.0
2013-03-20 14:00:00,37.73,37.76,37.7,37.71,14100.0,28.8945,28.9175,28.8715,28.8792,14100.0
2013-03-20 14:05:00,37.73,37.78,37.73,37.74,24200.0,28.8945,28.9328,28.8945,28.9022,24200.0
2013-03-20 14:10:00,37.74,37.78,37.74,37.75,19100.0,28.9022,28.9328,28.9022,28.9098,19100.0
2013-03-20 14:15:00,37.74,37.78,37.74,37.75,28000.0,28.9022,28.9328,28.9022,28.9098,28000.0
2013-03-20 14:20:00,37.76,37.83,37.74,37.83,26000.0,28.9175,28.9711,28.9022,28.9711,26000.0
2013-03-20 14:25:00,37.83,37.84,37.8,37.8,14100.0,28.9711,28.9788,28.9481,28.9481,14100.0
2013-03-20 14:30:00,37.8,37.85,37.8,37.84,24800.0,28.9481,28.9864,28.9481,28.9788,24800.0
2013-03-20 14:35:00,37.84,37.85,37.83,37.83,29600.0,28.9788,28.9864,28.9711,28.9711,29600.0
2013-03-20 14:40:00,37.83,37.86,37.83,37.83,17900.0,28.9711,28.9941,28.9711,28.9711,17900.0
2013-03-20 14:45:00,37.83,37.86,37.82,37.85,17400.0,28.9711,28.9941,28.9634,28.9864,17400.0
2013-03-20 14:50:00,37.84,37.86,37.83,37.84,36800.0,28.9788,28.9941,28.9711,28.9788,36800.0
2013-03-20 14:55:00,37.84,37.85,37.8,37.8,23700.0,28.9788,28.9864,28.9481,28.9481,23700.0
2013-03-20 15:00:00,37.8,37.81,37.73,37.73,38300.0,28.9481,28.9558,28.8945,28.8945,38300.0
2013-03-20 15:05:00,37.73,37.8,37.73,37.78,26500.0,28.8945,28.9481,28.8945,28.9328,26500.0
2013-03-20 15:10:00,37.79,37.83,37.78,37.81,19200.0,28.9405,28.9711,28.9328,28.9558,19200.0
2013-03-20 15:15:00,37.81,37.81,37.78,37.79,9500.0,28.9558,28.9558,28.9328,28.9405,9500.0
2013-03-20 15:20:00,37.79,37.84,37.79,37.79,30800.0,28.9405,28.9788,28.9405,28.9405,30800.0
2013-03-20 15:25:00,37.8,37.82,37.77,37.78,37700.0,28.9481,28.9634,28.9251,28.9328,37700.0
2013-03-20 15:30:00,37.77,37.8,37.75,37.79,46900.0,28.9251,28.9481,28.9098,28.9405,46900.0
2013-03-20 15:35:00,37.8,37.82,37.79,37.82,47700.0,28.9481,28.9634,28.9405,28.9634,47700.0
2013-03-20 15:40:00,37.82,37.86,37.81,37.85,36100.0,28.9634,28.9941,28.9558,28.9864,36100.0
2013-03-20 15:45:00,37.86,37.87,37.84,37.86,63000.0,28.9941,29.0017,28.9788,28.9941,63000.0
2013-03-20 15:50:00,37.86,37.88,37.85,37.87,155200.0,28.9941,29.0094,28.9864,29.0017,155200.0
2013-03-20 15:55:00,37.87,37.94,37.85,37.94,333400.0,29.0017,29.0553,28.9864,29.0553,333400.0
2013-03-21 09:30:00,37.75,37.9,37.75,37.82,37600.0,28.9098,29.0247,28.9098,28.9634,37600.0
2013-03-21 09:35:00,37.83,37.85,37.76,37.81,13200.0,28.9711,28.9864,28.9175,28.9558,13200.0
2013-03-21 09:40:00,37.81,37.85,37.81,37.85,25500.0,28.9558,28.9864,28.9558,28.9864,25500.0
2013-03-21 09:45:00,37.86,37.87,37.83,37.83,13100.0,28.9941,29.0017,28.9711,28.9711,13100.0
2013-03-21 09:50:00,37.84,37.86,37.83,37.83,15700.0,28.9788,28.9941,28.9711,28.9711,15700.0
2013-03-21 09:55:00,37.84,37.9,37.83,37.85,20600.0,28.9788,29.0247,28.9711,28.9864,20600.0
2013-03-21 10:00:00,37.85,37.9,37.83,37.85,29700.0,28.9864,29.0247,28.9711,28.9864,29700.0
2013-03-21 10:05:00,37.86,37.88,37.84,37.87,27200.0,28.9941,29.0094,28.9788,29.0017,27200.0
2013-03-21 10:10:00,37.87,37.92,37.82,37.85,39800.0,29.0017,29.04,28.9634,28.9864,39800.0
2013-03-21 10:15:00,37.84,37.9,37.84,37.86,38800.0,28.9788,29.0247,28.9788,28.9941,38800.0
2013-03-21 10:20:00,37.86,37.88,37.84,37.85,39100.0,28.9941,29.0094,28.9788,28.9864,39100.0
2013-03-21 10:25:00,37.85,37.94,37.84,37.93,43300.0,28.9864,29.0553,28.9788,29.0477,43300.0
2013-03-21 10:30:00,37.92,37.93,37.85,37.88,69800.0,29.04,29.0477,28.9864,29.0094,69800.0
2013-03-21 10:35:00,37.88,37.88,37.83,37.85,19200.0,29.0094,29.0094,28.9711,28.9864,19200.0
2013-03-21 10:40:00,37.84,37.87,37.84,37.86,14000.0,28.9788,29.0017,28.9788,28.9941,14000.0
2013-03-21 10:45:00,37.85,37.89,37.84,37.88,13100.0,28.9864,29.017,28.9788,29.0094,13100.0
2013-03-21 10:50:00,37.88,37.91,37.87,37.89,19600.0,29.0094,29.0324,29.0017,29.017,19600.0
2013-03-21 10:55:00,37.89,37.91,37.87,37.9,10300.0,29.017,29.0324,29.0017,29.0247,10300.0
2013-03-21 11:00:00,37.9,37.9,37.82,37.84,24900.0,29.0247,29.0247,28.9634,28.9788,24900.0
2013-03-21 11:05:00,37.84,37.86,37.83,37.86,17200.0,28.9788,28.9941,28.9711,28.9941,17200.0
2013-03-21 11:10:00,37.86,37.89,37.84,37.86,20300.0,28.9941,29.017,28.9788,28.9941,20300.0
2013-03-21 11:15:00,37.87,37.88,37.84,37.85,10400.0,29.0017,29.0094,28.9788,28.9864,10400.0
2013-03-21 11:20:00,37.85,37.87,37.84,37.87,13300.0,28.9864,29.0017,28.9788,29.0017,13300.0
2013-03-21 11:25:00,37.87,37.91,37.86,37.91,12500.0,29.0017,29.0324,28.9941,29.0324,12500.0
2013-03-21 11:30:00,37.9,37.94,37.88,37.91,49500.0,29.0247,29.0553,29.0094,29.0324,49500.0
2013-03-21 11:35:00,37.91,37.93,37.91,37.92,18000.0,29.0324,29.0477,29.0324,29.04,18000.0
2013-03-21 11:40:00,37.92,37.93,37.91,37.93,19900.0,29.04,29.0477,29.0324,29.0477,19900.0
2013-03-21 11:45:00,37.93,37.94,37.91,37.94,17100.0,29.0477,29.0553,29.0324,29.0553,17100.0
2013-03-21 11:50:00,37.94,37.94,37.93,37.94,12900.0,29.0553,29.0553,29.0477,29.0553,12900.0
2013-03-21 11:55:00,37.93,37.96,37.92,37.95,34500.0,29.0477,29.0706,29.04,29.063,34500.0
2013-03-21 12:00:00,37.95,37.96,37.91,37.92,38600.0,29.063,29.0706,29.0324,29.04,38600.0
2013-03-21 12:05:00,37.91,37.94,37.91,37.92,22300.0,29.0324,29.0553,29.0324,29.04,22300.0
2013-03-21 12:10:00,37.92,37.92,37.91,37.91,11200.0,29.04,29.04,29.0324,29.0324,11200.0
2013-03-21 12:15:00,37.91,37.92,37.9,37.92,28700.0,29.0324,29.04,29.0247,29.04,28700.0
2013-03-21 12:20:00,37.93,37.97,37.92,37.97,11500.0,29.0477,29.0783,29.04,29.0783,11500.0
2013-03-21 12:25:00,37.96,37.96,37.93,37.95,33800.0,29.0706,29.0706,29.0477,29.063,33800.0
2013-03-21 12:30:00,37.95,37.95,37.94,37.95,20000.0,29.063,29.063,29.0553,29.063,20000.0
2013-03-21 12:35:00,37.94,37.97,37.94,37.97,7700.0,29.0553,29.0783,29.0553,29.0783,7700.0
2013-03-21 12:40:00,37.96,37.96,37.94,37.95,10100.0,29.0706,29.0706,29.0553,29.063,10100.0
2013-03-21 12:45:00,37.94,37.95,37.94,37.94,8400.0,29.0553,29.063,29.0553,29.0553,8400.0
2013-03-21 12:50:00,37.94,37.96,37.94,37.95,15500.0,29.0553,29.0706,29.0553,29.063,15500.0
2013-03-21 12:55:00,37.94,37.96,37.94,37.95,11100.0,29.0553,29.0706,29.0553,29.063,11100.0
2013-03-21 13:00:00,37.94,37.95,37.94,37.94,10200.0,29.0553,29.063,29.0553,29.0553,10200.0
2013-03-21 13:05:00,37.94,37.95,37.94,37.94,6300.0,29.0553,29.063,29.0553,29.0553,6300.0
2013-03-21 13:10:00,37.94,37.95,37.93,37.93,24700.0,29.0553,29.063,29.0477,29.0477,24700.0
2013-03-21 13:15:00,37.93,37.93,37.88,37.9,16400.0,29.0477,29.0477,29.0094,29.0247,16400.0
2013-03-21 13:20:00,37.9,37.92,37.89,37.89,33100.0,29.0247,29.04,29.017,29.017,33100.0
2013-03-21 13:25:00,37.9,37.9,37.87,37.87,7100.0,29.0247,29.0247,29.0017,29.0017,7100.0
2013-03-21 13:30:00,37.87,37.88,37.8,37.8,15300.0,29.0017,29.0094,28.9481,28.9481,15300.0
2013-03-21 13:35:00,37.81,37.82,37.79,37.79,7000.0,28.9558,28.9634,28.9405,28.9405,7000.0
2013-03-21 13:40:00,37.79,37.79,37.76,37.78,11600.0,28.9405,28.9405,28.9175,28.9328,11600.0
2013-03-21 13:45:00,37.76,37.78,37.75,37.77,9800.0,28.9175,28.9328,28.9098,28.9251,9800.0
2013-03-21 13:50:00,37.78,37.79,37.77,37.78,11400.0,28.9328,28.9405,28.9251,28.9328,11400.0
2013-03-21 13:55:00,37.78,37.79,37.77,37.79,14500.0,28.9328,28.9405,28.9251,28.9405,14500.0
2013-03-21 14:00:00,37.78,37.78,37.73,37.74,32100.0,28.9328,28.9328,28.8945,28.9022,32100.0
2013-03-21 14:05:00,37.74,37.79,37.71,37.79,21700.0,28.9022,28.9405,28.8792,28.9405,21700.0
2013-03-21 14:10:00,37.8,37.86,37.79,37.82,29500.0,28.9481,28.9941,28.9405,28.9634,29500.0
2013-03-21 14:15:00,37.82,37.86,37.79,37.83,22200.0,28.9634,28.9941,28.9405,28.9711,22200.0
2013-03-21 14:20:00,37.83,37.89,37.79,37.88,31600.0,28.9711,29.017,28.9405,29.0094,31600.0
2013-03-21 14:25:00,37.87,37.93,37.87,37.93,23200.0,29.0017,29.0477,29.0017,29.0477,23200.0
2013-03-21 14:30:00,37.93,37.94,37.86,37.9,48700.0,29.0477,29.0553,28.9941,29.0247,48700.0
2013-03-21 14:35:00,37.9,37.92,37.85,37.88,19200.0,29.0247,29.04,28.9864,29.0094,19200.0
2013-03-21 14:40:00,37.89,37.9,37.87,37.9,12100.0,29.017,29.0247,29.0017,29.0247,12100.0
2013-03-21 14:45:00,37.9,37.93,37.9,37.9,15700.0,29.0247,29.0477,29.0247,29.0247,15700.0
2013-03-21 14:50:00,37.9,37.91,37.87,37.9,19800.0,29.0247,29.0324,29.0017,29.0247,19800.0
2013-03-21 14:55:00,37.9,37.91,37.89,37.91,7700.0,29.0247,29.0324,29.017,29.0324,7700.0
2013-03-21 15:00:00,37.91,37.92,37.89,37.9,22200.0,29.0324,29.04,29.017,29.0247,22200.0
2013-03-21 15:05:00,37.89,37.89,37.87,37.88,8600.0,29.017,29.017,29.0017,29.0094,8600.0
2013-03-21 15:10:00,37.88,37.92,37.87,37.9,31400.0,29.0094,29.04,29.0017,29.0247,31400.0
2013-03-21 15:15:00,37.89,37.89,37.86,37.88,36800.0,29.017,29.017,28.9941,29.0094,36800.0
2013-03-21 15:20:00,37.88,37.91,37.85,37.87,23700.0,29.0094,29.0324,28.9864,29.0017,23700.0
2013-03-21 15:25:00,37.87,37.91,37.87,37.9,18600.0,29.0017,29.0324,29.0017,29.0247,18600.0
2013-03-21 15:30:00,37.9,37.9,37.85,37.87,21000.0,29.0247,29.0247,28.9864,29.0017,21000.0
2013-03-21 15:35:00,37.86,37.86,37.82,37.83,24400.0,28.9941,28.9941,28.9634,28.9711,24400.0
2013-03-21 15:40:00,37.83,37.84,37.8,37.8,32100.0,28.9711,28.9788,28.9481,28.9481,32100.0
2013-03-21 15:45:00,37.8,37.88,37.8,37.86,116900.0,28.9481,29.0094,28.9481,28.9941,116900.0
2013-03-21 15:50:00,37.85,37.87,37.84,37.84,29200.0,28.9864,29.0017,28.9788,28.9788,29200.0
2013-03-21 15:55:00,37.84,37.89,37.79,37.89,315700.0,28.9788,29.017,28.9405,29.017,315700.0
2013-03-22 09:30:00,37.95,37.96,37.89,37.89,65700.0,29.063,29.0706,29.017,29.017,65700.0
2013-03-22 09:35:00,37.91,37.97,37.9,37.94,15900.0,29.0324,29.0783,29.0247,29.0553,15900.0
2013-03-22 09:40:00,37.95,37.96,37.93,37.96,9900.0,29.063,29.0706,29.0477,29.0706,9900.0
2013-03-22 09:45:00,37.95,37.98,37.94,37.95,13800.0,29.063,29.086,29.0553,29.063,13800.0
2013-03-22 09:50:00,37.95,37.99,37.95,37.98,13100.0,29.063,29.0936,29.063,29.086,13100.0
2013-03-22 09:55:00,37.98,37.99,37.94,37.97,15300.0,29.086,29.0936,29.0553,29.0783,15300.0
2013-03-22 10:00:00,37.97,38.08,37.96,38.06,99500.0,29.0783,29.1625,29.0706,29.1472,99500.0
2013-03-22 10:05:00,38.05,38.08,38.02,38.07,15300.0,29.1396,29.1625,29.1166,29.1549,15300.0
2013-03-22 10:10:00,38.07,38.1,38.06,38.1,11100.0,29.1549,29.1779,29.1472,29.1779,11100.0
2013-03-22 10:15:00,38.09,38.1,38.05,38.07,20500.0,29.1702,29.1779,29.1396,29.1549,20500.0
2013-03-22 10:20:00,38.08,38.1,38.04,38.04,19700.0,29.1625,29.1779,29.1319,29.1319,19700.0
2013-03-22 10:25:00,38.04,38.09,38.03,38.08,7100.0,29.1319,29.1702,29.1243,29.1625,7100.0
2013-03-22 10:30:00,38.08,38.09,38.05,38.08,15500.0,29.1625,29.1702,29.1396,29.1625,15500.0
2013-03-22 10:35:00,38.09,38.1,38.08,38.08,12900.0,29.1702,29.1779,29.1625,29.1625,12900.0
2013-03-22 10:40:00,38.09,38.09,38.06,38.07,14300.0,29.1702,29.1702,29.1472,29.1549,14300.0
2013-03-22 10:45:00,38.07,38.11,38.04,38.07,23900.0,29.1549,29.1855,29.1319,29.1549,23900.0
2013-03-22 10:50:00,38.07,38.09,38.05,38.09,6900.0,29.1549,29.1702,29.1396,29.1702,6900.0
2013-03-22 10:55:00,38.09,38.11,38.09,38.1,22500.0,29.1702,29.1855,29.1702,29.1779,22500.0
2013-03-22 11:00:00,38.09,38.12,38.08,38.12,20200.0,29.1702,29.1932,29.1625,29.1932,20200.0
2013-03-22 11:05:00,38.12,38.14,38.11,38.14,16100.0,29.1932,29.2085,29.1855,29.2085,16100.0
2013-03-22 11:10:00,38.14,38.18,38.14,38.17,12100.0,29.2085,29.2391,29.2085,29.2315,12100.0
2013-03-22 11:15:00,38.18,38.18,38.15,38.15,21100.0,29.2391,29.2391,29.2162,29.2162,21100.0
2013-03-22 11:20:00,38.16,38.17,38.14,38.15,9200.0,29.2238,29.2315,29.2085,29.2162,9200.0
2013-03-22 11:25:00,38.15,38.19,38.14,38.18,8400.0,29.2162,29.2468,29.2085,29.2391,8400.0
2013-03-22 11:30:00,38.18,38.18,38.14,38.15,23500.0,29.2391,29.2391,29.2085,29.2162,23500.0
2013-03-22 11:35:00,38.17,38.18,38.16,38.17,6000.0,29.2315,29.2391,29.2238,29.2315,6000.0
2013-03-22 11:40:00,38.17,38.19,38.15,38.19,9800.0,29.2315,29.2468,29.2162,29.2468,9800.0
2013-03-22 11:45:00,38.17,38.25,38.17,38.25,67700.0,29.2315,29.2927,29.2315,29.2927,67700.0
2013-03-22 11:50:00,38.25,38.26,38.24,38.26,39300.0,29.2927,29.3004,29.2851,29.3004,39300.0
2013-03-22 11:55:00,38.25,38.26,38.24,38.25,14700.0,29.2927,29.3004,29.2851,29.2927,14700.0
2013-03-22 12:00:00,38.25,38.25,38.23,38.24,28000.0,29.2927,29.2927,29.2774,29.2851,28000.0
2013-03-22 12:05:00,38.24,38.24,38.22,38.23,22000.0,29.2851,29.2851,29.2698,29.2774,22000.0
2013-03-22 12:10:00,38.23,38.23,38.17,38.19,36900.0,29.2774,29.2774,29.2315,29.2468,36900.0
2013-03-22 12:15:00,38.19,38.24,38.19,38.24,29800.0,29.2468,29.2851,29.2468,29.2851,29800.0
2013-03-22 12:20:00,38.23,38.24,38.21,38.21,6700.0,29.2774,29.2851,29.2621,29.2621,6700.0
2013-03-22 12:25:00,38.22,38.26,38.22,38.25,11000.0,29.2698,29.3004,29.2698,29.2927,11000.0
2013-03-22 12:30:00,38.25,38.26,38.22,38.22,16200.0,29.2927,29.3004,29.2698,29.2698,16200.0
2013-03-22 12:35:00,38.23,38.25,38.23,38.23,5200.0,29.2774,29.2927,29.2774,29.2774,5200.0
2013-03-22 12:40:00,38.23,38.24,38.22,38.23,16800.0,29.2774,29.2851,29.2698,29.2774,16800.0
2013-03-22 12:45:00,38.22,38.24,38.22,38.23,10000.0,29.2698,29.2851,29.2698,29.2774,10000.0
2013-03-22 12:50:00,38.22,38.26,38.21,38.26,19200.0,29.2698,29.3004,29.2621,29.3004,19200.0
2013-03-22 12:55:00,38.26,38.3,38.26,38.28,30100.0,29.3004,29.331,29.3004,29.3157,30100.0
2013-03-22 13:00:00,38.28,38.3,38.27,38.3,17400.0,29.3157,29.331,29.3081,29.331,17400.0
2013-03-22 13:05:00,38.29,38.3,38.27,38.3,28400.0,29.3234,29.331,29.3081,29.331,28400.0
2013-03-22 13:10:00,38.3,38.3,38.28,38.29,24300.0,29.331,29.331,29.3157,29.3234,24300.0
2013-03-22 13:15:00,38.29,38.3,38.27,38.28,10700.0,29.3234,29.331,29.3081,29.3157,10700.0
2013-03-22 13:20:00,38.28,38.3,38.27,38.29,10500.0,29.3157,29.331,29.3081,29.3234,10500.0
2013-03-22 13:25:00,38.29,38.29,38.27,38.28,27200.0,29.3234,29.3234,29.3081,29.3157,27200.0
2013-03-22 13:30:00,38.29,38.34,38.28,38.28,15000.0,29.3234,29.3617,29.3157,29.3157,15000.0
2013-03-22 13:35:00,38.29,38.3,38.28,38.28,9100.0,29.3234,29.331,29.3157,29.3157,9100.0
2013-03-22 13:40:00,38.29,38.32,38.29,38.3,10000.0,29.3234,29.3463,29.3234,29.331,10000.0
2013-03-22 13:45:00,38.31,38.32,38.3,38.31,9900.0,29.3387,29.3463,29.331,29.3387,9900.0
2013-03-22 13:50:00,38.3,38.31,38.22,38.23,45900.0,29.331,29.3387,29.2698,29.2774,45900.0
2013-03-22 13:55:00,38.23,38.25,38.2,38.21,32400.0,29.2774,29.2927,29.2544,29.2621,32400.0
2013-03-22 14:00:00,38.22,38.22,38.17,38.19,34900.0,29.2698,29.2698,29.2315,29.2468,34900.0
2013-03-22 14:05:00,38.2,38.2,38.18,38.19,19600.0,29.2544,29.2544,29.2391,29.2468,19600.0
2013-03-22 14:10:00,38.18,38.22,38.17,38.22,16900.0,29.2391,29.2698,29.2315,29.2698,16900.0
2013-03-22 14:15:00,38.21,38.25,38.2,38.24,8800.0,29.2621,29.2927,29.2544,29.2851,8800.0
2013-03-22 14:20:00,38.25,38.3,38.24,38.3,8500.0,29.2927,29.331,29.2851,29.331,8500.0
2013-03-22 14:25:00,38.3,38.3,38.27,38.27,15900.0,29.331,29.331,29.3081,29.3081,15900.0
2013-03-22 14:30:00,38.28,38.29,38.25,38.25,13700.0,29.3157,29.3234,29.2927,29.2927,13700.0
2013-03-22 14:35:00,38.25,38.26,38.23,38.25,20000.0,29.2927,29.3004,29.2774,29.2927,20000.0
2013-03-22 14:40:00,38.25,38.27,38.25,38.26,11100.0,29.2927,29.3081,29.2927,29.3004,11100.0
2013-03-22 14:45:00,38.27,38.3,38.27,38.29,31300.0,29.3081,29.331,29.3081,29.3234,31300.0
2013-03-22 14:50:00,38.29,38.3,38.29,38.3,10600.0,29.3234,29.331,29.3234,29.331,10600.0
2013-03-22 14:55:00,38.29,38.31,38.29,38.31,9000.0,29.3234,29.3387,29.3234,29.3387,9000.0
2013-03-22 15:00:00,38.31,38.33,38.31,38.31,8600.0,29.3387,29.354,29.3387,29.3387,8600.0
2013-03-22 15:05:00,38.32,38.33,38.32,38.33,11800.0,29.3463,29.354,29.3463,29.354,11800.0
2013-03-22 15:10:00,38.33,38.35,38.32,38.35,24500.0,29.354,29.3693,29.3463,29.3693,24500.0
2013-03-22 15:15:00,38.35,38.37,38.34,38.35,27200.0,29.3693,29.3846,29.3617,29.3693,27200.0
2013-03-22 15:20:00,38.35,38.35,38.32,38.33,35400.0,29.3693,29.3693,29.3463,29.354,35400.0
2013-03-22 15:25:00,38.33,38.33,38.32,38.32,14900.0,29.354,29.354,29.3463,29.3463,14900.0
2013-03-22 15:30:00,38.32,38.33,38.31,38.32,36500.0,29.3463,29.354,29.3387,29.3463,36500.0
2013-03-22 15:35:00,38.31,38.38,38.31,38.37,56200.0,29.3387,29.3923,29.3387,29.3846,56200.0
2013-03-22 15:40:00,38.36,38.38,38.34,38.35,45500.0,29.377,29.3923,29.3617,29.3693,45500.0
2013-03-22 15:45:00,38.36,38.37,38.31,38.32,80200.0,29.377,29.3846,29.3387,29.3463,80200.0
2013-03-22 15:50:00,38.31,38.32,38.27,38.27,73400.0,29.3387,29.3463,29.3081,29.3081,73400.0
2013-03-22 15:55:00,38.27,38.38,38.27,38.38,238400.0,29.3081,29.3923,29.3081,29.3923,238400.0
2013-03-25 09:30:00,38.38,38.4,38.33,38.39,49100.0,29.3923,29.4076,29.354,29.4,49100.0
2013-03-25 09:35:00,38.38,38.43,38.36,38.36,16400.0,29.3923,29.4306,29.377,29.377,16400.0
2013-03-25 09:40:00,38.37,38.39,38.32,38.35,14400.0,29.3846,29.4,29.3463,29.3693,14400.0
2013-03-25 09:45:00,38.33,38.35,38.32,38.32,12000.0,29.354,29.3693,29.3463,29.3463,12000.0
2013-03-25 09:50:00,38.33,38.36,38.32,38.36,21700.0,29.354,29.377,29.3463,29.377,21700.0
2013-03-25 09:55:00,38.35,38.38,38.34,38.36,9600.0,29.3693,29.3923,29.3617,29.377,9600.0
2013-03-25 10:00:00,38.38,38.43,38.37,38.4,48300.0,29.3923,29.4306,29.3846,29.4076,48300.0
2013-03-25 10:05:00,38.4,38.43,38.4,38.42,11800.0,29.4076,29.4306,29.4076,29.4229,11800.0
2013-03-25 10:10:00,38.43,38.43,38.38,38.4,25700.0,29.4306,29.4306,29.3923,29.4076,25700.0
2013-03-25 10:15:00,38.4,38.42,38.34,38.35,23600.0,29.4076,29.4229,29.3617,29.3693,23600.0
2013-03-25 10:20:00,38.35,38.35,38.31,38.32,8100.0,29.3693,29.3693,29.3387,29.3463,8100.0
2013-03-25 10:25:00,38.32,38.39,38.31,38.36,46500.0,29.3463,29.4,29.3387,29.377,46500.0
2013-03-25 10:30:00,38.36,38.37,38.34,38.35,42700.0,29.377,29.3846,29.3617,29.3693,42700.0
2013-03-25 10:35:00,38.35,38.36,38.32,38.32,25500.0,29.3693,29.377,29.3463,29.3463,25500.0
2013-03-25 10:40:00,38.33,38.35,38.31,38.31,23300.0,29.354,29.3693,29.3387,29.3387,23300.0
2013-03-25 10:45:00,38.3,38.35,38.3,38.34,27000.0,29.331,29.3693,29.331,29.3617,27000.0
2013-03-25 10:50:00,38.35,38.35,38.31,38.32,12400.0,29.3693,29.3693,29.3387,29.3463,12400.0
2013-03-25 10:55:00,38.31,38.34,38.28,38.32,15400.0,29.3387,29.3617,29.3157,29.3463,15400.0
2013-03-25 11:00:00,38.32,38.33,38.26,38.31,23300.0,29.3463,29.354,29.3004,29.3387,23300.0
2013-03-25 11:05:00,38.32,38.32,38.29,38.31,9100.0,29.3463,29.3463,29.3234,29.3387,9100.0
2013-03-25 11:10:00,38.32,38.34,38.26,38.28,39600.0,29.3463,29.3617,29.3004,29.3157,39600.0
2013-03-25 11:15:00,38.27,38.31,38.21,38.22,34600.0,29.3081,29.3387,29.2621,29.2698,34600.0
2013-03-25 11:20:00,38.21,38.26,38.2,38.26,25300.0,29.2621,29.3004,29.2544,29.3004,25300.0
2013-03-25 11:25:00,38.25,38.26,38.23,38.23,27100.0,29.2927,29.3004,29.2774,29.2774,27100.0
2013-03-25 11:30:00,38.24,38.27,38.22,38.27,22600.0,29.2851,29.3081,29.2698,29.3081,22600.0
2013-03-25 11:35:00,38.26,38.28,38.24,38.25,13200.0,29.3004,29.3157,29.2851,29.2927,13200.0
2013-03-25 11:40:00,38.25,38.29,38.24,38.28,29000.0,29.2927,29.3234,29.2851,29.3157,29000.0
2013-03-25 11:45:00,38.28,38.31,38.27,38.3,46500.0,29.3157,29.3387,29.3081,29.331,46500.0
2013-03-25 11:50:00,38.3,38.31,38.25,38.28,23000.0,29.331,29.3387,29.2927,29.3157,23000.0
2013-03-25 11:55:00,38.27,38.29,38.23,38.29,33300.0,29.3081,29.3234,29.2774,29.3234,33300.0
2013-03-25 12:00:00,38.28,38.29,38.23,38.27,34900.0,29.3157,29.3234,29.2774,29.3081,34900.0
2013-03-25 12:05:00,38.27,38.29,38.24,38.26,15900.0,29.3081,29.3234,29.2851,29.3004,15900.0
2013-03-25 12:10:00,38.26,38.26,38.21,38.24,38600.0,29.3004,29.3004,29.2621,29.2851,38600.0
2013-03-25 12:15:00,38.24,38.28,38.24,38.28,10000.0,29.2851,29.3157,29.2851,29.3157,10000.0
2013-03-25 12:20:00,38.28,38.29,38.26,38.27,16200.0,29.3157,29.3234,29.3004,29.3081,16200.0
2013-03-25 12:25:00,38.26,38.28,38.23,38.23,16100.0,29.3004,29.3157,29.2774,29.2774,16100.0
2013-03-25 12:30:00,38.23,38.24,38.19,38.21,17900.0,29.2774,29.2851,29.2468,29.2621,17900.0
2013-03-25 12:35:00,38.2,38.25,38.2,38.23,34000.0,29.2544,29.2927,29.2544,29.2774,34000.0
2013-03-25 12:40:00,38.24,38.27,38.23,38.24,31800.0,29.2851,29.3081,29.2774,29.2851,31800.0
2013-03-25 12:45:00,38.24,38.27,38.24,38.26,12400.0,29.2851,29.3081,29.2851,29.3004,12400.0
2013-03-25 12:50:00,38.27,38.27,38.2,38.21,21200.0,29.3081,29.3081,29.2544,29.2621,21200.0
2013-03-25 12:55:00,38.21,38.24,38.19,38.22,30300.0,29.2621,29.2851,29.2468,29.2698,30300.0
2013-03-25 13:00:00,38.22,38.22,38.16,38.18,20600.0,29.2698,29.2698,29.2238,29.2391,20600.0
2013-03-25 13:05:00,38.17,38.18,38.11,38.12,15900.0,29.2315,29.2391,29.1855,29.1932,15900.0
2013-03-25 13:10:00,38.13,38.19,38.09,38.14,47900.0,29.2008,29.2468,29.1702,29.2085,47900.0
2013-03-25 13:15:00,38.12,38.16,38.12,38.14,5500.0,29.1932,29.2238,29.1932,29.2085,5500.0
2013-03-25 13:20:00,38.14,38.19,38.13,38.18,12900.0,29.2085,29.2468,29.2008,29.2391,12900.0
2013-03-25 13:25:00,38.18,38.21,38.18,38.21,9600.0,29.2391,29.2621,29.2391,29.2621,9600.0
2013-03-25 13:30:00,38.21,38.25,38.2,38.25,18800.0,29.2621,29.2927,29.2544,29.2927,18800.0
2013-03-25 13:35:00,38.25,38.26,38.23,38.25,17100.0,29.2927,29.3004,29.2774,29.2927,17100.0
2013-03-25 13:40:00,38.24,38.3,38.24,38.3,46800.0,29.2851,29.331,29.2851,29.331,46800.0
2013-03-25 13:45:00,38.3,38.32,38.26,38.3,33100.0,29.331,29.3463,29.3004,29.331,33100.0
2013-03-25 13:50:00,38.31,38.38,38.3,38.34,20400.0,29.3387,29.3923,29.331,29.3617,20400.0
2013-03-25 13:55:00,38.35,38.4,38.33,38.4,22800.0,29.3693,29.4076,29.354,29.4076,22800.0
2013-03-25 14:00:00,38.4,38.41,38.36,38.4,15300.0,29.4076,29.4153,29.377,29.4076,15300.0
2013-03-25 14:05:00,38.4,38.41,38.39,38.4,7100.0,29.4076,29.4153,29.4,29.4076,7100.0
2013-03-25 14:10:00,38.41,38.41,38.36,38.37,18400.0,29.4153,29.4153,29.377,29.3846,18400.0
2013-03-25 14:15:00,38.36,38.37,38.34,38.34,11500.0,29.377,29.3846,29.3617,29.3617,11500.0
2013-03-25 14:20:00,38.35,38.41,38.35,38.39,35000.0,29.3693,29.4153,29.3693,29.4,35000.0
2013-03-25 14:25:00,38.4,38.41,38.37,38.39,27900.0,29.4076,29.4153,29.3846,29.4,27900.0
2013-03-25 14:30:00,38.39,38.41,38.37,38.4,23200.0,29.4,29.4153,29.3846,29.4076,23200.0
2013-03-25 14:35:00,38.39,38.39,38.34,38.37,19100.0,29.4,29.4,29.3617,29.3846,19100.0
2013-03-25 14:40:00,38.36,38.38,38.34,38.38,9600.0,29.377,29.3923,29.3617,29.3923,9600.0
2013-03-25 14:45:00,38.38,38.4,38.37,38.39,12000.0,29.3923,29.4076,29.3846,29.4,12000.0
2013-03-25 14:50:00,38.38,38.39,38.36,38.37,10700.0,29.3923,29.4,29.377,29.3846,10700.0
2013-03-25 14:55:00,38.37,38.39,38.36,38.38,23300.0,29.3846,29.4,29.377,29.3923,23300.0
2013-03-25 15:00:00,38.38,38.39,38.33,38.35,12200.0,29.3923,29.4,29.354,29.3693,12200.0
2013-03-25 15:05:00,38.35,38.35,38.29,38.29,17300.0,29.3693,29.3693,29.3234,29.3234,17300.0
2013-03-25 15:10:00,38.29,38.32,38.29,38.31,7800.0,29.3234,29.3463,29.3234,29.3387,7800.0
2013-03-25 15:15:00,38.31,38.32,38.26,38.26,21500.0,29.3387,29.3463,29.3004,29.3004,21500.0
2013-03-25 15:20:00,38.26,38.27,38.23,38.24,12700.0,29.3004,29.3081,29.2774,29.2851,12700.0
2013-03-25 15:25:00,38.23,38.24,38.2,38.23,17600.0,29.2774,29.2851,29.2544,29.2774,17600.0
2013-03-25 15:30:00,38.22,38.32,38.22,38.31,63200.0,29.2698,29.3463,29.2698,29.3387,63200.0
2013-03-25 15:35:00,38.31,38.41,38.3,38.4,89700.0,29.3387,29.4153,29.331,29.4076,89700.0
2013-03-25 15:40:00,38.39,38.41,38.36,38.41,84400.0,29.4,29.4153,29.377,29.4153,84400.0
2013-03-25 15:45:00,38.41,38.41,38.33,38.37,134000.0,29.4153,29.4153,29.354,29.3846,134000.0
2013-03-25 15:50:00,38.37,38.43,38.35,38.43,175600.0,29.3846,29.4306,29.3693,29.4306,175600.0
2013-03-25 15:55:00,38.42,38.44,38.39,38.39,193300.0,29.4229,29.4382,29.4,29.4,193300.0
2013-03-26 09:30:00,38.51,38.59,38.47,38.53,77100.0,29.4919,29.5531,29.4612,29.5072,77100.0
2013-03-26 09:35:00,38.53,38.6,38.5,38.59,25400.0,29.5072,29.5608,29.4842,29.5531,25400.0
2013-03-26 09:40:00,38.59,38.65,38.58,38.64,34500.0,29.5531,29.5991,29.5455,29.5914,34500.0
2013-03-26 09:45:00,38.65,38.65,38.59,38.61,20200.0,29.5991,29.5991,29.5531,29.5684,20200.0
2013-03-26 09:50:00,38.59,38.61,38.57,38.58,21700.0,29.5531,29.5684,29.5378,29.5455,21700.0
2013-03-26 09:55:00,38.58,38.63,38.58,38.62,35600.0,29.5455,29.5838,29.5455,29.5761,35600.0
2013-03-26 10:00:00,38.61,38.63,38.55,38.6,24900.0,29.5684,29.5838,29.5225,29.5608,24900.0
2013-03-26 10:05:00,38.6,38.65,38.56,38.64,62600.0,29.5608,29.5991,29.5301,29.5914,62600.0
2013-03-26 10:10:00,38.64,38.69,38.61,38.62,74100.0,29.5914,29.6297,29.5684,29.5761,74100.0
2013-03-26 10:15:00,38.62,38.68,38.62,38.66,35800.0,29.5761,29.622,29.5761,29.6067,35800.0
2013-03-26 10:20:00,38.66,38.69,38.63,38.66,20100.0,29.6067,29.6297,29.5838,29.6067,20100.0
2013-03-26 10:25:00,38.66,38.73,38.65,38.7,19100.0,29.6067,29.6603,29.5991,29.6374,19100.0
2013-03-26 10:30:00,38.71,38.74,38.7,38.7,33200.0,29.645,29.668,29.6374,29.6374,33200.0
2013-03-26 10:35:00,38.7,38.72,38.68,38.71,30000.0,29.6374,29.6527,29.622,29.645,30000.0
2013-03-26 10:40:00,38.7,38.72,38.63,38.63,18100.0,29.6374,29.6527,29.5838,29.5838,18100.0
2013-03-26 10:45:00,38.63,38.67,38.6,38.62,33700.0,29.5838,29.6144,29.5608,29.5761,33700.0
2013-03-26 10:50:00,38.62,38.65,38.61,38.62,21000.0,29.5761,29.5991,29.5684,29.5761,21000.0
2013-03-26 10:55:00,38.62,38.62,38.57,38.58,41600.0,29.5761,29.5761,29.5378,29.5455,41600.0
2013-03-26 11:00:00,38.59,38.6,38.57,38.58,20400.0,29.5531,29.5608,29.5378,29.5455,20400.0
2013-03-26 11:05:00,38.58,38.61,38.57,38.6,12100.0,29.5455,29.5684,29.5378,29.5608,12100.0
2013-03-26 11:10:00,38.6,38.64,38.59,38.63,16600.0,29.5608,29.5914,29.5531,29.5838,16600.0
2013-03-26 11:15:00,38.63,38.66,38.63,38.66,20700.0,29.5838,29.6067,29.5838,29.6067,20700.0
2013-03-26 11:20:00,38.66,38.67,38.64,38.65,15500.0,29.6067,29.6144,29.5914,29.5991,15500.0
2013-03-26 11:25:00,38.64,38.66,38.62,38.64,13700.0,29.5914,29.6067,29.5761,29.5914,13700.0
2013-03-26 11:30:00,38.64,38.65,38.62,38.63,13200.0,29.5914,29.5991,29.5761,29.5838,13200.0
2013-03-26 11:35:00,38.63,38.64,38.62,38.63,14000.0,29.5838,29.5914,29.5761,29.5838,14000.0
2013-03-26 11:40:00,38.64,38.69,38.63,38.67,16600.0,29.5914,29.6297,29.5838,29.6144,16600.0
2013-03-26 11:45:00,38.68,38.69,38.67,38.68,14900.0,29.622,29.6297,29.6144,29.622,14900.0
2013-03-26 11:50:00,38.68,38.68,38.62,38.64,22300.0,29.622,29.622,29.5761,29.5914,22300.0
2013-03-26 11:55:00,38.63,38.66,38.63,38.66,8100.0,29.5838,29.6067,29.5838,29.6067,8100.0
2013-03-26 12:00:00,38.66,38.67,38.64,38.64,11900.0,29.6067,29.6144,29.5914,29.5914,11900.0
2013-03-26 12:05:00,38.64,38.65,38.63,38.64,15500.0,29.5914,29.5991,29.5838,29.5914,15500.0
2013-03-26 12:10:00,38.65,38.66,38.62,38.64,15100.0,29.5991,29.6067,29.5761,29.5914,15100.0
2013-03-26 12:15:00,38.65,38.66,38.63,38.65,14800.0,29.5991,29.6067,29.5838,29.5991,14800.0
2013-03-26 12:20:00,38.64,38.66,38.63,38.63,5400.0,29.5914,29.6067,29.5838,29.5838,5400.0
2013-03-26 12:25:00,38.63,38.63,38.58,38.6,18900.0,29.5838,29.5838,29.5455,29.5608,18900.0
2013-03-26 12:30:00,38.6,38.61,38.58,38.6,17500.0,29.5608,29.5684,29.5455,29.5608,17500.0
2013-03-26 12:35:00,38.59,38.59,38.56,38.58,12600.0,29.5531,29.5531,29.5301,29.5455,12600.0
2013-03-26 12:40:00,38.59,38.62,38.59,38.61,17800.0,29.5531,29.5761,29.5531,29.5684,17800.0
2013-03-26 12:45:00,38.61,38.62,38.59,38.59,11000.0,29.5684,29.5761,29.5531,29.5531,11000.0
2013-03-26 12:50:00,38.59,38.6,38.58,38.59,11200.0,29.5531,29.5608,29.5455,29.5531,11200.0
2013-03-26 12:55:00,38.59,38.59,38.57,38.58,9900.0,29.5531,29.5531,29.5378,29.5455,9900.0
2013-03-26 13:00:00,38.58,38.59,38.57,38.58,14100.0,29.5455,29.5531,29.5378,29.5455,14100.0
2013-03-26 13:05:00,38.59,38.63,38.59,38.63,21000.0,29.5531,29.5838,29.5531,29.5838,21000.0
2013-03-26 13:10:00,38.62,38.65,38.61,38.62,15900.0,29.5761,29.5991,29.5684,29.5761,15900.0
2013-03-26 13:15:00,38.62,38.63,38.61,38.61,7500.0,29.5761,29.5838,29.5684,29.5684,7500.0
2013-03-26 13:20:00,38.62,38.63,38.61,38.62,21200.0,29.5761,29.5838,29.5684,29.5761,21200.0
2013-03-26 13:25:00,38.62,38.63,38.61,38.62,8500.0,29.5761,29.5838,29.5684,29.5761,8500.0
2013-03-26 13:30:00,38.62,38.62,38.6,38.6,6200.0,29.5761,29.5761,29.5608,29.5608,6200.0
2013-03-26 13:35:00,38.6,38.61,38.55,38.58,31400.0,29.5608,29.5684,29.5225,29.5455,31400.0
2013-03-26 13:40:00,38.58,38.58,38.56,38.58,21200.0,29.5455,29.5455,29.5301,29.5455,21200.0
2013-03-26 13:45:00,38.58,38.59,38.58,38.59,6700.0,29.5455,29.5531,29.5455,29.5531,6700.0
2013-03-26 13:50:00,38.59,38.6,38.58,38.6,16200.0,29.5531,29.5608,29.5455,29.5608,16200.0
2013-03-26 13:55:00,38.6,38.61,38.59,38.61,5900.0,29.5608,29.5684,29.5531,29.5684,5900.0
2013-03-26 14:00:00,38.61,38.62,38.61,38.61,6400.0,29.5684,29.5761,29.5684,29.5684,6400.0
2013-03-26 14:05:00,38.62,38.62,38.61,38.62,7700.0,29.5761,29.5761,29.5684,29.5761,7700.0
2013-03-26 14:10:00,38.61,38.62,38.6,38.62,13500.0,29.5684,29.5761,29.5608,29.5761,13500.0
2013-03-26 14:15:00,38.62,38.63,38.62,38.63,18400.0,29.5761,29.5838,29.5761,29.5838,18400.0
2013-03-26 14:20:00,38.63,38.63,38.61,38.62,10000.0,29.5838,29.5838,29.5684,29.5761,10000.0
2013-03-26 14:25:00,38.62,38.64,38.62,38.62,21300.0,29.5761,29.5914,29.5761,29.5761,21300.0
2013-03-26 14:30:00,38.62,38.64,38.62,38.62,7900.0,29.5761,29.5914,29.5761,29.5761,7900.0
2013-03-26 14:35:00,38.62,38.63,38.61,38.61,3700.0,29.5761,29.5838,29.5684,29.5684,3700.0
2013-03-26 14:40:00,38.61,38.63,38.61,38.63,11000.0,29.5684,29.5838,29.5684,29.5838,11000.0
2013-03-26 14:45:00,38.63,38.63,38.59,38.59,23400.0,29.5838,29.5838,29.5531,29.5531,23400.0
2013-03-26 14:50:00,38.59,38.61,38.59,38.6,24200.0,29.5531,29.5684,29.5531,29.5608,24200.0
2013-03-26 14:55:00,38.59,38.62,38.59,38.6,26700.0,29.5531,29.5761,29.5531,29.5608,26700.0
2013-03-26 15:00:00,38.59,38.62,38.59,38.61,16900.0,29.5531,29.5761,29.5531,29.5684,16900.0
2013-03-26 15:05:00,38.61,38.62,38.59,38.59,21700.0,29.5684,29.5761,29.5531,29.5531,21700.0
2013-03-26 15:10:00,38.59,38.61,38.59,38.6,14100.0,29.5531,29.5684,29.5531,29.5608,14100.0
2013-03-26 15:15:00,38.6,38.62,38.6,38.62,21200.0,29.5608,29.5761,29.5608,29.5761,21200.0
2013-03-26 15:20:00,38.62,38.65,38.62,38.65,25600.0,29.5761,29.5991,29.5761,29.5991,25600.0
2013-03-26 15:25:00,38.65,38.66,38.62,38.63,56400.0,29.5991,29.6067,29.5761,29.5838,56400.0
2013-03-26 15:30:00,38.63,38.65,38.62,38.65,30200.0,29.5838,29.5991,29.5761,29.5991,30200.0
2013-03-26 15:35:00,38.64,38.65,38.6,38.63,24900.0,29.5914,29.5991,29.5608,29.5838,24900.0
2013-03-26 15:40:00,38.62,38.63,38.59,38.59,24700.0,29.5761,29.5838,29.5531,29.5531,24700.0
2013-03-26 15:45:00,38.59,38.6,38.58,38.59,23400.0,29.5531,29.5608,29.5455,29.5531,23400.0
2013-03-26 15:50:00,38.6,38.6,38.56,38.58,68000.0,29.5608,29.5608,29.5301,29.5455,68000.0
2013-03-26 15:55:00,38.59,38.64,38.58,38.63,77500.0,29.5531,29.5914,29.5455,29.5838,77500.0
2013-03-27 09:30:00,38.5,38.58,38.4,38.4,66100.0,29.4842,29.5455,29.4076,29.4076,66100.0
2013-03-27 09:35:00,38.41,38.45,38.38,38.43,17200.0,29.4153,29.4459,29.3923,29.4306,17200.0
2013-03-27 09:40:00,38.42,38.46,38.39,38.39,9700.0,29.4229,29.4536,29.4,29.4,9700.0
2013-03-27 09:45:00,38.4,38.42,38.38,38.41,13500.0,29.4076,29.4229,29.3923,29.4153,13500.0
2013-03-27 09:50:00,38.42,38.42,38.38,38.39,15100.0,29.4229,29.4229,29.3923,29.4,15100.0
2013-03-27 09:55:00,38.4,38.45,38.37,38.38,17600.0,29.4076,29.4459,29.3846,29.3923,17600.0
2013-03-27 10:00:00,38.38,38.4,38.36,38.4,15200.0,29.3923,29.4076,29.377,29.4076,15200.0
2013-03-27 10:05:00,38.4,38.41,38.37,38.38,17200.0,29.4076,29.4153,29.3846,29.3923,17200.0
2013-03-27 10:10:00,38.38,38.39,38.32,38.35,16500.0,29.3923,29.4,29.3463,29.3693,16500.0
2013-03-27 10:15:00,38.34,38.41,38.33,38.4,26100.0,29.3617,29.4153,29.354,29.4076,26100.0
2013-03-27 10:20:00,38.4,38.47,38.39,38.46,23700.0,29.4076,29.4612,29.4,29.4536,23700.0
2013-03-27 10:25:00,38.47,38.6,38.47,38.59,25300.0,29.4612,29.5608,29.4612,29.5531,25300.0
2013-03-27 10:30:00,38.58,38.59,38.54,38.55,32700.0,29.5455,29.5531,29.5148,29.5225,32700.0
2013-03-27 10:35:00,38.54,38.58,38.52,38.53,65600.0,29.5148,29.5455,29.4995,29.5072,65600.0
2013-03-27 10:40:00,38.53,38.57,38.51,38.51,20600.0,29.5072,29.5378,29.4919,29.4919,20600.0
2013-03-27 10:45:00,38.52,38.63,38.52,38.56,74500.0,29.4995,29.5838,29.4995,29.5301,74500.0
2013-03-27 10:50:00,38.56,38.61,38.55,38.57,36300.0,29.5301,29.5684,29.5225,29.5378,36300.0
2013-03-27 10:55:00,38.57,38.58,38.54,38.57,38500.0,29.5378,29.5455,29.5148,29.5378,38500.0
2013-03-27 11:00:00,38.57,38.59,38.56,38.58,39300.0,29.5378,29.5531,29.5301,29.5455,39300.0
2013-03-27 11:05:00,38.58,38.58,38.52,38.52,60100.0,29.5455,29.5455,29.4995,29.4995,60100.0
2013-03-27 11:10:00,38.53,38.54,38.49,38.51,51300.0,29.5072,29.5148,29.4765,29.4919,51300.0
2013-03-27 11:15:00,38.52,38.56,38.51,38.53,28800.0,29.4995,29.5301,29.4919,29.5072,28800.0
2013-03-27 11:20:00,38.54,38.6,38.53,38.6,23100.0,29.5148,29.5608,29.5072,29.5608,23100.0
2013-03-27 11:25:00,38.6,38.62,38.58,38.6,28900.0,29.5608,29.5761,29.5455,29.5608,28900.0
2013-03-27 11:30:00,38.61,38.65,38.59,38.64,18200.0,29.5684,29.5991,29.5531,29.5914,18200.0
2013-03-27 11:35:00,38.65,38.69,38.64,38.69,24800.0,29.5991,29.6297,29.5914,29.6297,24800.0
2013-03-27 11:40:00,38.69,38.73,38.67,38.72,26700.0,29.6297,29.6603,29.6144,29.6527,26700.0
2013-03-27 11:45:00,38.73,38.73,38.69,38.71,15500.0,29.6603,29.6603,29.6297,29.645,15500.0
2013-03-27 11:50:00,38.72,38.75,38.7,38.71,24200.0,29.6527,29.6756,29.6374,29.645,24200.0
2013-03-27 11:55:00,38.71,38.73,38.7,38.73,16000.0,29.645,29.6603,29.6374,29.6603,16000.0
2013-03-27 12:00:00,38.72,38.73,38.7,38.71,15900.0,29.6527,29.6603,29.6374,29.645,15900.0
2013-03-27 12:05:00,38.72,38.72,38.7,38.71,15000.0,29.6527,29.6527,29.6374,29.645,15000.0
2013-03-27 12:10:00,38.7,38.72,38.67,38.69,19100.0,29.6374,29.6527,29.6144,29.6297,19100.0
2013-03-27 12:15:00,38.68,38.7,38.68,38.68,15000.0,29.622,29.6374,29.622,29.622,15000.0
2013-03-27 12:20:00,38.68,38.72,38.67,38.72,15000.0,29.622,29.6527,29.6144,29.6527,15000.0
2013-03-27 12:25:00,38.72,38.73,38.7,38.7,13600.0,29.6527,29.6603,29.6374,29.6374,13600.0
2013-03-27 12:30:00,38.71,38.74,38.68,38.74,23200.0,29.645,29.668,29.622,29.668,23200.0
2013-03-27 12:35:00,38.74,38.75,38.73,38.74,22900.0,29.668,29.6756,29.6603,29.668,22900.0
2013-03-27 12:40:00,38.75,38.77,38.73,38.73,34300.0,29.6756,29.691,29.6603,29.6603,34300.0
2013-03-27 12:45:00,38.73,38.74,38.68,38.7,34100.0,29.6603,29.668,29.622,29.6374,34100.0
2013-03-27 12:50:00,38.7,38.75,38.69,38.73,21000.0,29.6374,29.6756,29.6297,29.6603,21000.0
2013-03-27 12:55:00,38.73,38.74,38.71,38.74,9300.0,29.6603,29.668,29.645,29.668,9300.0
2013-03-27 13:00:00,38.74,38.74,38.69,38.7,20000.0,29.668,29.668,29.6297,29.6374,20000.0
2013-03-27 13:05:00,38.7,38.7,38.65,38.66,12400.0,29.6374,29.6374,29.5991,29.6067,12400.0
2013-03-27 13:10:00,38.66,38.67,38.64,38.67,9800.0,29.6067,29.6144,29.5914,29.6144,9800.0
2013-03-27 13:15:00,38.67,38.7,38.66,38.68,16100.0,29.6144,29.6374,29.6067,29.622,16100.0
2013-03-27 13:20:00,38.68,38.69,38.64,38.66,11500.0,29.622,29.6297,29.5914,29.6067,11500.0
2013-03-27 13:25:00,38.67,38.71,38.66,38.71,14900.0,29.6144,29.645,29.6067,29.645,14900.0
2013-03-27 13:30:00,38.71,38.71,38.67,38.7,14500.0,29.645,29.645,29.6144,29.6374,14500.0
2013-03-27 13:35:00,38.69,38.7,38.68,38.7,14100.0,29.6297,29.6374,29.622,29.6374,14100.0
2013-03-27 13:40:00,38.7,38.71,38.68,38.69,24500.0,29.6374,29.645,29.622,29.6297,24500.0
2013-03-27 13:45:00,38.68,38.69,38.66,38.66,11700.0,29.622,29.6297,29.6067,29.6067,11700.0
2013-03-27 13:50:00,38.67,38.67,38.65,38.66,10100.0,29.6144,29.6144,29.5991,29.6067,10100.0
2013-03-27 13:55:00,38.65,38.69,38.65,38.68,19100.0,29.5991,29.6297,29.5991,29.622,19100.0
2013-03-27 14:00:00,38.68,38.69,38.65,38.67,13900.0,29.622,29.6297,29.5991,29.6144,13900.0
2013-03-27 14:05:00,38.67,38.67,38.63,38.64,17000.0,29.6144,29.6144,29.5838,29.5914,17000.0
2013-03-27 14:10:00,38.63,38.64,38.6,38.61,10100.0,29.5838,29.5914,29.5608,29.5684,10100.0
2013-03-27 14:15:00,38.6,38.61,38.56,38.57,19500.0,29.5608,29.5684,29.5301,29.5378,19500.0
2013-03-27 14:20:00,38.57,38.59,38.56,38.58,46600.0,29.5378,29.5531,29.5301,29.5455,46600.0
2013-03-27 14:25:00,38.59,38.62,38.59,38.6,25900.0,29.5531,29.5761,29.5531,29.5608,25900.0
2013-03-27 14:30:00,38.59,38.6,38.59,38.6,12600.0,29.5531,29.5608,29.5531,29.5608,12600.0
2013-03-27 14:35:00,38.6,38.6,38.58,38.6,19800.0,29.5608,29.5608,29.5455,29.5608,19800.0
2013-03-27 14:40:00,38.6,38.68,38.59,38.66,42600.0,29.5608,29.622,29.5531,29.6067,42600.0
2013-03-27 14:45:00,38.66,38.66,38.62,38.62,28600.0,29.6067,29.6067,29.5761,29.5761,28600.0
2013-03-27 14:50:00,38.62,38.62,38.61,38.61,1800.0,29.5761,29.5761,29.5684,29.5684,1800.0
2013-03-27 14:55:00,38.62,38.63,38.61,38.61,24400.0,29.5761,29.5838,29.5684,29.5684,24400.0
2013-03-27 15:00:00,38.6,38.62,38.58,38.58,14000.0,29.5608,29.5761,29.5455,29.5455,14000.0
2013-03-27 15:05:00,38.59,38.62,38.58,38.61,12600.0,29.5531,29.5761,29.5455,29.5684,12600.0
2013-03-27 15:10:00,38.6,38.64,38.6,38.62,34900.0,29.5608,29.5914,29.5608,29.5761,34900.0
2013-03-27 15:15:00,38.62,38.63,38.61,38.63,9600.0,29.5761,29.5838,29.5684,29.5838,9600.0
2013-03-27 15:20:00,38.63,38.63,38.6,38.61,20400.0,29.5838,29.5838,29.5608,29.5684,20400.0
2013-03-27 15:25:00,38.61,38.63,38.6,38.63,22600.0,29.5684,29.5838,29.5608,29.5838,22600.0
2013-03-27 15:30:00,38.63,38.66,38.62,38.65,53500.0,29.5838,29.6067,29.5761,29.5991,53500.0
2013-03-27 15:35:00,38.64,38.65,38.63,38.65,49400.0,29.5914,29.5991,29.5838,29.5991,49400.0
2013-03-27 15:40:00,38.64,38.69,38.64,38.65,89000.0,29.5914,29.6297,29.5914,29.5991,89000.0
2013-03-27 15:45:00,38.64,38.65,38.61,38.63,51700.0,29.5914,29.5991,29.5684,29.5838,51700.0
2013-03-27 15:50:00,38.63,38.63,38.62,38.62,59600.0,29.5838,29.5838,29.5761,29.5761,59600.0
2013-03-27 15:55:00,38.62,38.64,38.62,38.64,64400.0,29.5761,29.5914,29.5761,29.5914,64400.0
2013-03-28 09:30:00,38.64,38.68,38.62,38.68,30000.0,29.5914,29.622,29.5761,29.622,30000.0
2013-03-28 09:35:00,38.69,38.69,38.64,38.64,7000.0,29.6297,29.6297,29.5914,29.5914,7000.0
2013-03-28 09:40:00,38.65,38.66,38.55,38.56,16700.0,29.5991,29.6067,29.5225,29.5301,16700.0
2013-03-28 09:45:00,38.58,38.59,38.55,38.56,8800.0,29.5455,29.5531,29.5225,29.5301,8800.0
2013-03-28 09:50:00,38.56,38.62,38.56,38.62,22500.0,29.5301,29.5761,29.5301,29.5761,22500.0
2013-03-28 09:55:00,38.62,38.65,38.61,38.64,14400.0,29.5761,29.5991,29.5684,29.5914,14400.0
2013-03-28 10:00:00,38.63,38.64,38.62,38.63,26200.0,29.5838,29.5914,29.5761,29.5838,26200.0
2013-03-28 10:05:00,38.65,38.66,38.64,38.66,3300.0,29.5991,29.6067,29.5914,29.6067,3300.0
2013-03-28 10:10:00,38.66,38.69,38.65,38.66,14000.0,29.6067,29.6297,29.5991,29.6067,14000.0
2013-03-28 10:15:00,38.67,38.68,38.64,38.66,23000.0,29.6144,29.622,29.5914,29.6067,23000.0
2013-03-28 10:20:00,38.65,38.68,38.64,38.66,14600.0,29.5991,29.622,29.5914,29.6067,14600.0
2013-03-28 10:25:00,38.66,38.68,38.65,38.65,15200.0,29.6067,29.622,29.5991,29.5991,15200.0
2013-03-28 10:30:00,38.66,38.67,38.64,38.65,16200.0,29.6067,29.6144,29.5914,29.5991,16200.0
2013-03-28 10:35:00,38.65,38.68,38.64,38.68,16300.0,29.5991,29.622,29.5914,29.622,16300.0
2013-03-28 10:40:00,38.67,38.67,38.66,38.67,22500.0,29.6144,29.6144,29.6067,29.6144,22500.0
2013-03-28 10:45:00,38.67,38.75,38.66,38.74,29400.0,29.6144,29.6756,29.6067,29.668,29400.0
2013-03-28 10:50:00,38.74,38.8,38.74,38.79,36900.0,29.668,29.7139,29.668,29.7063,36900.0
2013-03-28 10:55:00,38.79,38.79,38.73,38.73,248800.0,29.7063,29.7063,29.6603,29.6603,248800.0
2013-03-28 11:00:00,38.74,38.75,38.7,38.74,21200.0,29.668,29.6756,29.6374,29.668,21200.0
2013-03-28 11:05:00,38.74,38.77,38.72,38.72,21800.0,29.668,29.691,29.6527,29.6527,21800.0
2013-03-28 11:10:00,38.73,38.73,38.71,38.72,16600.0,29.6603,29.6603,29.645,29.6527,16600.0
2013-03-28 11:15:00,38.71,38.72,38.7,38.7,10100.0,29.645,29.6527,29.6374,29.6374,10100.0
2013-03-28 11:20:00,38.71,38.72,38.69,38.71,27700.0,29.645,29.6527,29.6297,29.645,27700.0
2013-03-28 11:25:00,38.71,38.77,38.71,38.73,22300.0,29.645,29.691,29.645,29.6603,22300.0
2013-03-28 11:30:00,38.74,38.78,38.73,38.77,25900.0,29.668,29.6986,29.6603,29.691,25900.0
2013-03-28 11:35:00,38.78,38.79,38.76,38.77,10900.0,29.6986,29.7063,29.6833,29.691,10900.0
2013-03-28 11:40:00,38.77,38.77,38.75,38.76,19600.0,29.691,29.691,29.6756,29.6833,19600.0
2013-03-28 11:45:00,38.76,38.81,38.76,38.8,27600.0,29.6833,29.7216,29.6833,29.7139,27600.0
2013-03-28 11:50:00,38.81,38.83,38.78,38.79,25200.0,29.7216,29.7369,29.6986,29.7063,25200.0
2013-03-28 11:55:00,38.78,38.8,38.77,38.77,18300.0,29.6986,29.7139,29.691,29.691,18300.0
2013-03-28 12:00:00,38.77,38.78,38.74,38.75,28200.0,29.691,29.6986,29.668,29.6756,28200.0
2013-03-28 12:05:00,38.74,38.77,38.74,38.76,27200.0,29.668,29.691,29.668,29.6833,27200.0
2013-03-28 12:10:00,38.76,38.78,38.75,38.76,8200.0,29.6833,29.6986,29.6756,29.6833,8200.0
2013-03-28 12:15:00,38.75,38.77,38.73,38.77,13400.0,29.6756,29.691,29.6603,29.691,13400.0
2013-03-28 12:20:00,38.77,38.77,38.74,38.75,8200.0,29.691,29.691,29.668,29.6756,8200.0
2013-03-28 12:25:00,38.74,38.75,38.72,38.72,14500.0,29.668,29.6756,29.6527,29.6527,14500.0
2013-03-28 12:30:00,38.72,38.8,38.72,38.8,23700.0,29.6527,29.7139,29.6527,29.7139,23700.0
2013-03-28 12:35:00,38.8,38.82,38.79,38.79,11100.0,29.7139,29.7293,29.7063,29.7063,11100.0
2013-03-28 12:40:00,38.79,38.8,38.74,38.76,13700.0,29.7063,29.7139,29.668,29.6833,13700.0
2013-03-28 12:45:00,38.77,38.81,38.75,38.81,18000.0,29.691,29.7216,29.6756,29.7216,18000.0
2013-03-28 12:50:00,38.81,38.83,38.8,38.8,11000.0,29.7216,29.7369,29.7139,29.7139,11000.0
2013-03-28 12:55:00,38.81,38.81,38.8,38.8,8600.0,29.7216,29.7216,29.7139,29.7139,8600.0
2013-03-28 13:00:00,38.8,38.8,38.78,38.78,7800.0,29.7139,29.7139,29.6986,29.6986,7800.0
2013-03-28 13:05:00,38.79,38.82,38.79,38.8,17400.0,29.7063,29.7293,29.7063,29.7139,17400.0
2013-03-28 13:10:00,38.8,38.82,38.77,38.79,23100.0,29.7139,29.7293,29.691,29.7063,23100.0
2013-03-28 13:15:00,38.79,38.8,38.77,38.78,18900.0,29.7063,29.7139,29.691,29.6986,18900.0
2013-03-28 13:20:00,38.78,38.79,38.77,38.79,7100.0,29.6986,29.7063,29.691,29.7063,7100.0
2013-03-28 13:25:00,38.79,38.81,38.78,38.81,21800.0,29.7063,29.7216,29.6986,29.7216,21800.0
2013-03-28 13:30:00,38.81,38.83,38.78,38.79,31700.0,29.7216,29.7369,29.6986,29.7063,31700.0
2013-03-28 13:35:00,38.78,38.8,38.77,38.8,7100.0,29.6986,29.7139,29.691,29.7139,7100.0
2013-03-28 13:40:00,38.8,38.8,38.79,38.8,7800.0,29.7139,29.7139,29.7063,29.7139,7800.0
2013-03-28 13:45:00,38.8,38.84,38.79,38.84,19700.0,29.7139,29.7446,29.7063,29.7446,19700.0
2013-03-28 13:50:00,38.84,38.85,38.82,38.83,18700.0,29.7446,29.7522,29.7293,29.7369,18700.0
2013-03-28 13:55:00,38.83,38.83,38.82,38.83,7500.0,29.7369,29.7369,29.7293,29.7369,7500.0
2013-03-28 14:00:00,38.83,38.83,38.81,38.83,18500.0,29.7369,29.7369,29.7216,29.7369,18500.0
2013-03-28 14:05:00,38.83,38.83,38.82,38.83,14800.0,29.7369,29.7369,29.7293,29.7369,14800.0
2013-03-28 14:10:00,38.83,38.87,38.83,38.84,38500.0,29.7369,29.7675,29.7369,29.7446,38500.0
2013-03-28 14:15:00,38.85,38.85,38.83,38.83,27500.0,29.7522,29.7522,29.7369,29.7369,27500.0
2013-03-28 14:20:00,38.83,38.84,38.8,38.84,26400.0,29.7369,29.7446,29.7139,29.7446,26400.0
2013-03-28 14:25:00,38.84,38.88,38.84,38.88,11900.0,29.7446,29.7752,29.7446,29.7752,11900.0
2013-03-28 14:30:00,38.88,38.88,38.86,38.87,14200.0,29.7752,29.7752,29.7599,29.7675,14200.0
2013-03-28 14:35:00,38.87,38.87,38.84,38.87,20800.0,29.7675,29.7675,29.7446,29.7675,20800.0
2013-03-28 14:40:00,38.87,38.88,38.86,38.88,25100.0,29.7675,29.7752,29.7599,29.7752,25100.0
2013-03-28 14:45:00,38.88,38.89,38.86,38.89,23700.0,29.7752,29.7829,29.7599,29.7829,23700.0
2013-03-28 14:50:00,38.89,38.9,38.88,38.9,20700.0,29.7829,29.7905,29.7752,29.7905,20700.0
2013-03-28 14:55:00,38.9,38.93,38.89,38.93,21700.0,29.7905,29.8135,29.7829,29.8135,21700.0
2013-03-28 15:00:00,38.93,38.93,38.89,38.92,26700.0,29.8135,29.8135,29.7829,29.8058,26700.0
2013-03-28 15:05:00,38.92,38.94,38.88,38.94,26600.0,29.8058,29.8212,29.7752,29.8212,26600.0
2013-03-28 15:10:00,38.94,38.96,38.91,38.95,41300.0,29.8212,29.8365,29.7982,29.8288,41300.0
2013-03-28 15:15:00,38.96,38.98,38.95,38.97,34900.0,29.8365,29.8518,29.8288,29.8441,34900.0
2013-03-28 15:20:00,38.98,39.0,38.97,38.97,44100.0,29.8518,29.8671,29.8441,29.8441,44100.0
2013-03-28 15:25:00,38.97,39.0,38.95,38.98,67600.0,29.8441,29.8671,29.8288,29.8518,67600.0
2013-03-28 15:30:00,38.96,39.02,38.95,39.02,102400.0,29.8365,29.8824,29.8288,29.8824,102400.0
2013-03-28 15:35:00,39.02,39.09,39.0,39.03,90600.0,29.8824,29.936,29.8671,29.8901,90600.0
2013-03-28 15:40:00,39.02,39.09,39.02,39.08,84400.0,29.8824,29.936,29.8824,29.9284,84400.0
2013-03-28 15:45:00,39.09,39.14,39.05,39.12,173300.0,29.936,29.9743,29.9054,29.959,173300.0
2013-03-28 15:50:00,39.12,39.21,39.12,39.2,242800.0,29.959,30.0279,29.959,30.0203,242800.0
2013-03-28 15:55:00,39.21,39.27,39.2,39.2,518200.0,30.0279,30.0739,30.0203,30.0203,518200.0
2013-04-01 09:30:00,39.13,39.18,39.05,39.07,76400.0,29.9667,30.005,29.9054,29.9207,76400.0
2013-04-01 09:35:00,39.07,39.12,39.01,39.04,47000.0,29.9207,29.959,29.8748,29.8977,47000.0
2013-04-01 09:40:00,39.04,39.05,38.98,38.98,39000.0,29.8977,29.9054,29.8518,29.8518,39000.0
2013-04-01 09:45:00,38.98,39.0,38.87,38.91,70300.0,29.8518,29.8671,29.7675,29.7982,70300.0
2013-04-01 09:50:00,38.89,38.9,38.79,38.81,57800.0,29.7829,29.7905,29.7063,29.7216,57800.0
2013-04-01 09:55:00,38.79,38.86,38.77,38.8,58600.0,29.7063,29.7599,29.691,29.7139,58600.0
2013-04-01 10:00:00,38.8,38.84,38.68,38.75,43000.0,29.7139,29.7446,29.622,29.6756,43000.0
2013-04-01 10:05:00,38.74,38.8,38.74,38.78,17500.0,29.668,29.7139,29.668,29.6986,17500.0
2013-04-01 10:10:00,38.77,38.86,38.75,38.79,65300.0,29.691,29.7599,29.6756,29.7063,65300.0
2013-04-01 10:15:00,38.79,38.8,38.73,38.76,17300.0,29.7063,29.7139,29.6603,29.6833,17300.0
2013-04-01 10:20:00,38.76,38.83,38.75,38.82,22700.0,29.6833,29.7369,29.6756,29.7293,22700.0
2013-04-01 10:25:00,38.81,38.84,38.8,38.81,26800.0,29.7216,29.7446,29.7139,29.7216,26800.0
2013-04-01 10:30:00,38.81,38.83,38.78,38.79,13900.0,29.7216,29.7369,29.6986,29.7063,13900.0
2013-04-01 10:35:00,38.78,38.8,38.72,38.72,34000.0,29.6986,29.7139,29.6527,29.6527,34000.0
2013-04-01 10:40:00,38.71,38.75,38.69,38.75,26500.0,29.645,29.6756,29.6297,29.6756,26500.0
2013-04-01 10:45:00,38.75,38.75,38.65,38.66,28000.0,29.6756,29.6756,29.5991,29.6067,28000.0
2013-04-01 10:50:00,38.66,38.67,38.64,38.66,19200.0,29.6067,29.6144,29.5914,29.6067,19200.0
2013-04-01 10:55:00,38.66,38.68,38.64,38.65,32600.0,29.6067,29.622,29.5914,29.5991,32600.0
2013-04-01 11:00:00,38.64,38.64,38.6,38.61,29200.0,29.5914,29.5914,29.5608,29.5684,29200.0
2013-04-01 11:05:00,38.61,38.64,38.6,38.61,15100.0,29.5684,29.5914,29.5608,29.5684,15100.0
2013-04-01 11:10:00,38.61,38.65,38.61,38.64,15600.0,29.5684,29.5991,29.5684,29.5914,15600.0
2013-04-01 11:15:00,38.63,38.64,38.6,38.6,19400.0,29.5838,29.5914,29.5608,29.5608,19400.0
2013-04-01 11:20:00,38.6,38.62,38.53,38.53,56300.0,29.5608,29.5761,29.5072,29.5072,56300.0
2013-04-01 11:25:00,38.55,38.61,38.55,38.61,18000.0,29.5225,29.5684,29.5225,29.5684,18000.0
2013-04-01 11:30:00,38.61,38.61,38.56,38.59,17200.0,29.5684,29.5684,29.5301,29.5531,17200.0
2013-04-01 11:35:00,38.6,38.6,38.57,38.58,16800.0,29.5608,29.5608,29.5378,29.5455,16800.0
2013-04-01 11:40:00,38.57,38.58,38.53,38.54,10800.0,29.5378,29.5455,29.5072,29.5148,10800.0
2013-04-01 11:45:00,38.52,38.57,38.51,38.55,12600.0,29.4995,29.5378,29.4919,29.5225,12600.0
2013-04-01 11:50:00,38.55,38.55,38.51,38.53,8300.0,29.5225,29.5225,29.4919,29.5072,8300.0
2013-04-01 11:55:00,38.52,38.54,38.51,38.54,8300.0,29.4995,29.5148,29.4919,29.5148,8300.0
2013-04-01 12:00:00,38.54,38.55,38.52,38.53,11000.0,29.5148,29.5225,29.4995,29.5072,11000.0
2013-04-01 12:05:00,38.53,38.55,38.52,38.53,24700.0,29.5072,29.5225,29.4995,29.5072,24700.0
2013-04-01 12:10:00,38.52,38.53,38.51,38.52,8400.0,29.4995,29.5072,29.4919,29.4995,8400.0
2013-04-01 12:15:00,38.52,38.52,38.51,38.52,4000.0,29.4995,29.4995,29.4919,29.4995,4000.0
2013-04-01 12:20:00,38.52,38.52,38.44,38.44,30000.0,29.4995,29.4995,29.4382,29.4382,30000.0
2013-04-01 12:25:00,38.45,38.5,38.45,38.48,16900.0,29.4459,29.4842,29.4459,29.4689,16900.0
2013-04-01 12:30:00,38.48,38.51,38.46,38.48,19800.0,29.4689,29.4919,29.4536,29.4689,19800.0
2013-04-01 12:35:00,38.48,38.51,38.48,38.5,10100.0,29.4689,29.4919,29.4689,29.4842,10100.0
2013-04-01 12:40:00,38.49,38.51,38.46,38.47,9700.0,29.4765,29.4919,29.4536,29.4612,9700.0
2013-04-01 12:45:00,38.47,38.47,38.45,38.46,12100.0,29.4612,29.4612,29.4459,29.4536,12100.0
2013-04-01 12:50:00,38.47,38.51,38.47,38.5,13500.0,29.4612,29.4919,29.4612,29.4842,13500.0
2013-04-01 12:55:00,38.49,38.51,38.48,38.5,8700.0,29.4765,29.4919,29.4689,29.4842,8700.0
2013-04-01 13:00:00,38.51,38.51,38.47,38.48,16200.0,29.4919,29.4919,29.4612,29.4689,16200.0
2013-04-01 13:05:00,38.49,38.52,38.48,38.51,15900.0,29.4765,29.4995,29.4689,29.4919,15900.0
2013-04-01 13:10:00,38.51,38.52,38.5,38.51,8300.0,29.4919,29.4995,29.4842,29.4919,8300.0
2013-04-01 13:15:00,38.5,38.51,38.49,38.5,7200.0,29.4842,29.4919,29.4765,29.4842,7200.0
2013-04-01 13:20:00,38.5,38.51,38.48,38.49,12900.0,29.4842,29.4919,29.4689,29.4765,12900.0
2013-04-01 13:25:00,38.49,38.49,38.46,38.48,16100.0,29.4765,29.4765,29.4536,29.4689,16100.0
2013-04-01 13:30:00,38.47,38.5,38.47,38.49,12000.0,29.4612,29.4842,29.4612,29.4765,12000.0
2013-04-01 13:35:00,38.49,38.52,38.49,38.5,15100.0,29.4765,29.4995,29.4765,29.4842,15100.0
2013-04-01 13:40:00,38.51,38.51,38.45,38.46,25200.0,29.4919,29.4919,29.4459,29.4536,25200.0
2013-04-01 13:45:00,38.46,38.53,38.46,38.52,50800.0,29.4536,29.5072,29.4536,29.4995,50800.0
2013-04-01 13:50:00,38.52,38.61,38.52,38.58,34200.0,29.4995,29.5684,29.4995,29.5455,34200.0
2013-04-01 13:55:00,38.58,38.6,38.55,38.59,27500.0,29.5455,29.5608,29.5225,29.5531,27500.0
2013-04-01 14:00:00,38.59,38.61,38.57,38.61,37800.0,29.5531,29.5684,29.5378,29.5684,37800.0
2013-04-01 14:05:00,38.61,38.64,38.6,38.63,25700.0,29.5684,29.5914,29.5608,29.5838,25700.0
2013-04-01 14:10:00,38.64,38.64,38.62,38.62,12800.0,29.5914,29.5914,29.5761,29.5761,12800.0
2013-04-01 14:15:00,38.63,38.64,38.61,38.61,27700.0,29.5838,29.5914,29.5684,29.5684,27700.0
2013-04-01 14:20:00,38.62,38.63,38.61,38.63,19200.0,29.5761,29.5838,29.5684,29.5838,19200.0
2013-04-01 14:25:00,38.63,38.63,38.59,38.6,31200.0,29.5838,29.5838,29.5531,29.5608,31200.0
2013-04-01 14:30:00,38.61,38.61,38.55,38.55,26300.0,29.5684,29.5684,29.5225,29.5225,26300.0
2013-04-01 14:35:00,38.56,38.58,38.55,38.56,32900.0,29.5301,29.5455,29.5225,29.5301,32900.0
2013-04-01 14:40:00,38.56,38.59,38.56,38.57,12600.0,29.5301,29.5531,29.5301,29.5378,12600.0
2013-04-01 14:45:00,38.58,38.58,38.56,38.56,24100.0,29.5455,29.5455,29.5301,29.5301,24100.0
2013-04-01 14:50:00,38.57,38.62,38.54,38.61,34100.0,29.5378,29.5761,29.5148,29.5684,34100.0
2013-04-01 14:55:00,38.61,38.62,38.6,38.6,12300.0,29.5684,29.5761,29.5608,29.5608,12300.0
2013-04-01 15:00:00,38.61,38.62,38.59,38.61,24300.0,29.5684,29.5761,29.5531,29.5684,24300.0
2013-04-01 15:05:00,38.62,38.63,38.6,38.61,27600.0,29.5761,29.5838,29.5608,29.5684,27600.0
2013-04-01 15:10:00,38.61,38.62,38.59,38.61,25300.0,29.5684,29.5761,29.5531,29.5684,25300.0
2013-04-01 15:15:00,38.61,38.61,38.56,38.57,17000.0,29.5684,29.5684,29.5301,29.5378,17000.0
2013-04-01 15:20:00,38.57,38.59,38.56,38.59,27800.0,29.5378,29.5531,29.5301,29.5531,27800.0
2013-04-01 15:25:00,38.59,38.59,38.57,38.58,27000.0,29.5531,29.5531,29.5378,29.5455,27000.0
2013-04-01 15:30:00,38.57,38.59,38.52,38.57,49500.0,29.5378,29.5531,29.4995,29.5378,49500.0
2013-04-01 15:35:00,38.57,38.6,38.56,38.6,16500.0,29.5378,29.5608,29.5301,29.5608,16500.0
2013-04-01 15:40:00,38.6,38.62,38.55,38.62,31200.0,29.5608,29.5761,29.5225,29.5761,31200.0
2013-04-01 15:45:00,38.62,38.64,38.58,38.61,62400.0,29.5761,29.5914,29.5455,29.5684,62400.0
2013-04-01 15:50:00,38.6,38.62,38.58,38.62,53800.0,29.5608,29.5761,29.5455,29.5761,53800.0
2013-04-01 15:55:00,38.62,38.65,38.61,38.64,112900.0,29.5761,29.5991,29.5684,29.5914,112900.0
2013-04-02 09:30:00,38.78,38.94,38.78,38.89,53400.0,29.6986,29.8212,29.6986,29.7829,53400.0
2013-04-02 09:35:00,38.89,38.89,38.82,38.86,27400.0,29.7829,29.7829,29.7293,29.7599,27400.0
2013-04-02 09:40:00,38.88,38.89,38.8,38.88,22700.0,29.7752,29.7829,29.7139,29.7752,22700.0
2013-04-02 09:45:00,38.87,38.92,38.84,38.92,28000.0,29.7675,29.8058,29.7446,29.8058,28000.0
2013-04-02 09:50:00,38.92,38.99,38.9,38.95,111500.0,29.8058,29.8594,29.7905,29.8288,111500.0
2013-04-02 09:55:00,38.95,39.09,38.93,39.01,307400.0,29.8288,29.936,29.8135,29.8748,307400.0
2013-04-02 10:00:00,39.01,39.12,38.99,39.07,205100.0,29.8748,29.959,29.8594,29.9207,205100.0
2013-04-02 10:05:00,39.09,39.11,39.06,39.07,75700.0,29.936,29.9513,29.9131,29.9207,75700.0
2013-04-02 10:10:00,39.06,39.07,39.03,39.04,29400.0,29.9131,29.9207,29.8901,29.8977,29400.0
2013-04-02 10:15:00,39.04,39.06,38.97,38.97,38300.0,29.8977,29.9131,29.8441,29.8441,38300.0
2013-04-02 10:20:00,38.98,39.06,38.97,39.05,22900.0,29.8518,29.9131,29.8441,29.9054,22900.0
2013-04-02 10:25:00,39.06,39.06,39.02,39.03,24900.0,29.9131,29.9131,29.8824,29.8901,24900.0
2013-04-02 10:30:00,39.02,39.04,39.0,39.02,22600.0,29.8824,29.8977,29.8671,29.8824,22600.0
2013-04-02 10:35:00,39.01,39.04,39.0,39.01,40200.0,29.8748,29.8977,29.8671,29.8748,40200.0
2013-04-02 10:40:00,39.01,39.03,38.98,38.98,31900.0,29.8748,29.8901,29.8518,29.8518,31900.0
2013-04-02 10:45:00,38.99,39.01,38.97,38.99,36600.0,29.8594,29.8748,29.8441,29.8594,36600.0
2013-04-02 10:50:00,38.99,39.0,38.96,38.99,24700.0,29.8594,29.8671,29.8365,29.8594,24700.0
2013-04-02 10:55:00,38.99,39.0,38.96,38.98,19200.0,29.8594,29.8671,29.8365,29.8518,19200.0
2013-04-02 11:00:00,38.98,39.0,38.97,38.98,10000.0,29.8518,29.8671,29.8441,29.8518,10000.0
2013-04-02 11:05:00,38.99,38.99,38.93,38.95,28400.0,29.8594,29.8594,29.8135,29.8288,28400.0
2013-04-02 11:10:00,38.95,38.99,38.95,38.97,10200.0,29.8288,29.8594,29.8288,29.8441,10200.0
2013-04-02 11:15:00,38.97,38.99,38.97,38.99,10900.0,29.8441,29.8594,29.8441,29.8594,10900.0
2013-04-02 11:20:00,38.99,39.0,38.98,39.0,13300.0,29.8594,29.8671,29.8518,29.8671,13300.0
2013-04-02 11:25:00,39.0,39.0,38.95,38.95,26300.0,29.8671,29.8671,29.8288,29.8288,26300.0
2013-04-02 11:30:00,38.96,38.96,38.94,38.94,11900.0,29.8365,29.8365,29.8212,29.8212,11900.0
2013-04-02 11:35:00,38.94,38.94,38.86,38.87,43800.0,29.8212,29.8212,29.7599,29.7675,43800.0
2013-04-02 11:40:00,38.88,38.88,38.85,38.86,16100.0,29.7752,29.7752,29.7522,29.7599,16100.0
2013-04-02 11:45:00,38.85,38.85,38.81,38.81,12100.0,29.7522,29.7522,29.7216,29.7216,12100.0
2013-04-02 11:50:00,38.82,38.87,38.81,38.87,14600.0,29.7293,29.7675,29.7216,29.7675,14600.0
2013-04-02 11:55:00,38.88,38.89,38.87,38.89,12200.0,29.7752,29.7829,29.7675,29.7829,12200.0
2013-04-02 12:00:00,38.88,38.9,38.86,38.86,20200.0,29.7752,29.7905,29.7599,29.7599,20200.0
2013-04-02 12:05:00,38.86,38.9,38.86,38.9,12600.0,29.7599,29.7905,29.7599,29.7905,12600.0
2013-04-02 12:10:00,38.9,38.91,38.89,38.91,17600.0,29.7905,29.7982,29.7829,29.7982,17600.0
2013-04-02 12:15:00,38.9,38.91,38.88,38.88,17400.0,29.7905,29.7982,29.7752,29.7752,17400.0
2013-04-02 12:20:00,38.87,38.91,38.85,38.9,21900.0,29.7675,29.7982,29.7522,29.7905,21900.0
2013-04-02 12:25:00,38.9,38.92,38.89,38.91,3900.0,29.7905,29.8058,29.7829,29.7982,3900.0
2013-04-02 12:30:00,38.92,38.92,38.88,38.89,12200.0,29.8058,29.8058,29.7752,29.7829,12200.0
2013-04-02 12:35:00,38.89,38.91,38.88,38.91,8700.0,29.7829,29.7982,29.7752,29.7982,8700.0
2013-04-02 12:40:00,38.9,38.91,38.87,38.89,22100.0,29.7905,29.7982,29.7675,29.7829,22100.0
2013-04-02 12:45:00,38.89,38.91,38.89,38.91,18400.0,29.7829,29.7982,29.7829,29.7982,18400.0
2013-04-02 12:50:00,38.9,38.91,38.88,38.88,6700.0,29.7905,29.7982,29.7752,29.7752,6700.0
2013-04-02 12:55:00,38.89,38.9,38.88,38.9,7600.0,29.7829,29.7905,29.7752,29.7905,7600.0
2013-04-02 13:00:00,38.9,38.93,38.89,38.93,13500.0,29.7905,29.8135,29.7829,29.8135,13500.0
2013-04-02 13:05:00,38.93,38.94,38.91,38.92,6500.0,29.8135,29.8212,29.7982,29.8058,6500.0
2013-04-02 13:10:00,38.92,38.93,38.91,38.92,4800.0,29.8058,29.8135,29.7982,29.8058,4800.0
2013-04-02 13:15:00,38.93,38.94,38.87,38.87,11500.0,29.8135,29.8212,29.7675,29.7675,11500.0
2013-04-02 13:20:00,38.87,38.9,38.87,38.89,8600.0,29.7675,29.7905,29.7675,29.7829,8600.0
2013-04-02 13:25:00,38.88,38.9,38.87,38.88,14400.0,29.7752,29.7905,29.7675,29.7752,14400.0
2013-04-02 13:30:00,38.88,38.91,38.88,38.88,14100.0,29.7752,29.7982,29.7752,29.7752,14100.0
2013-04-02 13:35:00,38.89,38.91,38.88,38.9,7300.0,29.7829,29.7982,29.7752,29.7905,7300.0
2013-04-02 13:40:00,38.9,38.91,38.9,38.91,3700.0,29.7905,29.7982,29.7905,29.7982,3700.0
2013-04-02 13:45:00,38.91,38.94,38.91,38.91,8700.0,29.7982,29.8212,29.7982,29.7982,8700.0
2013-04-02 13:50:00,38.91,38.95,38.91,38.94,7700.0,29.7982,29.8288,29.7982,29.8212,7700.0
2013-04-02 13:55:00,38.93,38.93,38.91,38.92,8900.0,29.8135,29.8135,29.7982,29.8058,8900.0
2013-04-02 14:00:00,38.92,38.93,38.92,38.93,6300.0,29.8058,29.8135,29.8058,29.8135,6300.0
2013-04-02 14:05:00,38.93,38.95,38.92,38.93,12300.0,29.8135,29.8288,29.8058,29.8135,12300.0
2013-04-02 14:10:00,38.94,38.95,38.91,38.95,12500.0,29.8212,29.8288,29.7982,29.8288,12500.0
2013-04-02 14:15:00,38.95,38.95,38.92,38.92,8500.0,29.8288,29.8288,29.8058,29.8058,8500.0
2013-04-02 14:20:00,38.93,38.95,38.93,38.94,14700.0,29.8135,29.8288,29.8135,29.8212,14700.0
2013-04-02 14:25:00,38.95,38.95,38.88,38.9,16100.0,29.8288,29.8288,29.7752,29.7905,16100.0
2013-04-02 14:30:00,38.89,38.9,38.85,38.89,23500.0,29.7829,29.7905,29.7522,29.7829,23500.0
2013-04-02 14:35:00,38.88,38.9,38.85,38.86,28500.0,29.7752,29.7905,29.7522,29.7599,28500.0
2013-04-02 14:40:00,38.87,38.88,38.8,38.83,66300.0,29.7675,29.7752,29.7139,29.7369,66300.0
2013-04-02 14:45:00,38.83,38.87,38.83,38.84,20900.0,29.7369,29.7675,29.7369,29.7446,20900.0
2013-04-02 14:50:00,38.84,38.85,38.82,38.84,18700.0,29.7446,29.7522,29.7293,29.7446,18700.0
2013-04-02 14:55:00,38.84,38.87,38.84,38.87,13500.0,29.7446,29.7675,29.7446,29.7675,13500.0
2013-04-02 15:00:00,38.87,38.87,38.8,38.82,34800.0,29.7675,29.7675,29.7139,29.7293,34800.0
2013-04-02 15:05:00,38.82,38.83,38.8,38.8,23500.0,29.7293,29.7369,29.7139,29.7139,23500.0
2013-04-02 15:10:00,38.8,38.8,38.75,38.75,48200.0,29.7139,29.7139,29.6756,29.6756,48200.0
2013-04-02 15:15:00,38.75,38.76,38.73,38.73,32500.0,29.6756,29.6833,29.6603,29.6603,32500.0
2013-04-02 15:20:00,38.73,38.74,38.68,38.69,35700.0,29.6603,29.668,29.622,29.6297,35700.0
2013-04-02 15:25:00,38.68,38.72,38.67,38.67,43400.0,29.622,29.6527,29.6144,29.6144,43400.0
2013-04-02 15:30:00,38.67,38.75,38.67,38.75,23100.0,29.6144,29.6756,29.6144,29.6756,23100.0
2013-04-02 15:35:00,38.75,38.75,38.72,38.73,13700.0,29.6756,29.6756,29.6527,29.6603,13700.0
2013-04-02 15:40:00,38.73,38.73,38.68,38.68,14400.0,29.6603,29.6603,29.622,29.622,14400.0
2013-04-02 15:45:00,38.69,38.73,38.67,38.73,33700.0,29.6297,29.6603,29.6144,29.6603,33700.0
2013-04-02 15:50:00,38.73,38.75,38.7,38.7,51300.0,29.6603,29.6756,29.6374,29.6374,51300.0
2013-04-02 15:55:00,38.7,38.78,38.7,38.78,89100.0,29.6374,29.6986,29.6374,29.6986,89100.0
2013-04-03 09:30:00,38.88,38.94,38.83,38.92,82700.0,29.7752,29.8212,29.7369,29.8058,82700.0
2013-04-03 09:35:00,38.92,38.99,38.91,38.97,22300.0,29.8058,29.8594,29.7982,29.8441,22300.0
2013-04-03 09:40:00,38.97,39.04,38.96,39.01,55700.0,29.8441,29.8977,29.8365,29.8748,55700.0
2013-04-03 09:45:00,39.01,39.05,39.0,39.04,23200.0,29.8748,29.9054,29.8671,29.8977,23200.0
2013-04-03 09:50:00,39.04,39.05,38.99,39.04,16900.0,29.8977,29.9054,29.8594,29.8977,16900.0
2013-04-03 09:55:00,39.03,39.11,39.02,39.11,43200.0,29.8901,29.9513,29.8824,29.9513,43200.0
2013-04-03 10:00:00,39.1,39.11,39.0,39.01,47800.0,29.9437,29.9513,29.8671,29.8748,47800.0
2013-04-03 10:05:00,39.0,39.04,38.98,39.04,14200.0,29.8671,29.8977,29.8518,29.8977,14200.0
2013-04-03 10:10:00,39.04,39.04,38.93,38.94,34900.0,29.8977,29.8977,29.8135,29.8212,34900.0
2013-04-03 10:15:00,38.94,38.95,38.91,38.94,28400.0,29.8212,29.8288,29.7982,29.8212,28400.0
2013-04-03 10:20:00,38.93,38.93,38.89,38.92,26700.0,29.8135,29.8135,29.7829,29.8058,26700.0
2013-04-03 10:25:00,38.92,38.97,38.92,38.95,16000.0,29.8058,29.8441,29.8058,29.8288,16000.0
2013-04-03 10:30:00,38.95,38.95,38.91,38.92,21400.0,29.8288,29.8288,29.7982,29.8058,21400.0
2013-04-03 10:35:00,38.93,38.94,38.9,38.92,18900.0,29.8135,29.8212,29.7905,29.8058,18900.0
2013-04-03 10:40:00,38.93,38.94,38.91,38.94,21000.0,29.8135,29.8212,29.7982,29.8212,21000.0
2013-04-03 10:45:00,38.93,38.97,38.93,38.94,31000.0,29.8135,29.8441,29.8135,29.8212,31000.0
2013-04-03 10:50:00,38.94,38.96,38.93,38.93,22600.0,29.8212,29.8365,29.8135,29.8135,22600.0
2013-04-03 10:55:00,38.93,38.93,38.85,38.86,20900.0,29.8135,29.8135,29.7522,29.7599,20900.0
2013-04-03 11:00:00,38.86,38.87,38.82,38.83,20900.0,29.7599,29.7675,29.7293,29.7369,20900.0
2013-04-03 11:05:00,38.83,38.84,38.8,38.81,28300.0,29.7369,29.7446,29.7139,29.7216,28300.0
2013-04-03 11:10:00,38.81,38.82,38.78,38.8,27900.0,29.7216,29.7293,29.6986,29.7139,27900.0
2013-04-03 11:15:00,38.8,38.82,38.78,38.8,16700.0,29.7139,29.7293,29.6986,29.7139,16700.0
2013-04-03 11:20:00,38.79,38.82,38.79,38.81,28000.0,29.7063,29.7293,29.7063,29.7216,28000.0
2013-04-03 11:25:00,38.8,38.83,38.8,38.83,13000.0,29.7139,29.7369,29.7139,29.7369,13000.0
2013-04-03 11:30:00,38.82,38.83,38.78,38.78,19100.0,29.7293,29.7369,29.6986,29.6986,19100.0
2013-04-03 11:35:00,38.77,38.85,38.76,38.85,20100.0,29.691,29.7522,29.6833,29.7522,20100.0
2013-04-03 11:40:00,38.84,38.84,38.83,38.84,15200.0,29.7446,29.7446,29.7369,29.7446,15200.0
2013-04-03 11:45:00,38.83,38.88,38.83,38.87,19100.0,29.7369,29.7752,29.7369,29.7675,19100.0
2013-04-03 11:50:00,38.87,38.88,38.85,38.87,19500.0,29.7675,29.7752,29.7522,29.7675,19500.0
2013-04-03 11:55:00,38.87,38.89,38.86,38.89,29700.0,29.7675,29.7829,29.7599,29.7829,29700.0
2013-04-03 12:00:00,38.89,38.9,38.86,38.86,25200.0,29.7829,29.7905,29.7599,29.7599,25200.0
2013-04-03 12:05:00,38.86,38.9,38.82,38.82,64500.0,29.7599,29.7905,29.7293,29.7293,64500.0
2013-04-03 12:10:00,38.83,38.86,38.83,38.85,11000.0,29.7369,29.7599,29.7369,29.7522,11000.0
2013-04-03 12:15:00,38.84,38.86,38.84,38.84,15300.0,29.7446,29.7599,29.7446,29.7446,15300.0
2013-04-03 12:20:00,38.83,38.85,38.83,38.85,7300.0,29.7369,29.7522,29.7369,29.7522,7300.0
2013-04-03 12:25:00,38.85,38.85,38.82,38.83,13900.0,29.7522,29.7522,29.7293,29.7369,13900.0
2013-04-03 12:30:00,38.83,38.85,38.82,38.84,16400.0,29.7369,29.7522,29.7293,29.7446,16400.0
2013-04-03 12:35:00,38.84,38.84,38.82,38.83,11400.0,29.7446,29.7446,29.7293,29.7369,11400.0
2013-04-03 12:40:00,38.83,38.83,38.81,38.81,16500.0,29.7369,29.7369,29.7216,29.7216,16500.0
2013-04-03 12:45:00,38.81,38.84,38.81,38.83,12700.0,29.7216,29.7446,29.7216,29.7369,12700.0
2013-04-03 12:50:00,38.83,38.85,38.82,38.84,18200.0,29.7369,29.7522,29.7293,29.7446,18200.0
2013-04-03 12:55:00,38.83,38.85,38.82,38.85,23500.0,29.7369,29.7522,29.7293,29.7522,23500.0
2013-04-03 13:00:00,38.84,38.85,38.82,38.83,17900.0,29.7446,29.7522,29.7293,29.7369,17900.0
2013-04-03 13:05:00,38.83,38.85,38.82,38.84,32600.0,29.7369,29.7522,29.7293,29.7446,32600.0
2013-04-03 13:10:00,38.84,38.85,38.8,38.8,125600.0,29.7446,29.7522,29.7139,29.7139,125600.0
2013-04-03 13:15:00,38.8,38.82,38.77,38.82,16600.0,29.7139,29.7293,29.691,29.7293,16600.0
2013-04-03 13:20:00,38.83,38.83,38.79,38.82,27400.0,29.7369,29.7369,29.7063,29.7293,27400.0
2013-04-03 13:25:00,38.83,38.85,38.77,38.8,31100.0,29.7369,29.7522,29.691,29.7139,31100.0
2013-04-03 13:30:00,38.79,38.8,38.75,38.75,10200.0,29.7063,29.7139,29.6756,29.6756,10200.0
2013-04-03 13:35:00,38.76,38.77,38.75,38.75,19500.0,29.6833,29.691,29.6756,29.6756,19500.0
2013-04-03 13:40:00,38.76,38.76,38.71,38.74,16200.0,29.6833,29.6833,29.645,29.668,16200.0
2013-04-03 13:45:00,38.74,38.76,38.74,38.75,8500.0,29.668,29.6833,29.668,29.6756,8500.0
2013-04-03 13:50:00,38.76,38.76,38.73,38.75,15600.0,29.6833,29.6833,29.6603,29.6756,15600.0
2013-04-03 13:55:00,38.74,38.74,38.7,38.7,13000.0,29.668,29.668,29.6374,29.6374,13000.0
2013-04-03 14:00:00,38.7,38.74,38.69,38.71,34500.0,29.6374,29.668,29.6297,29.645,34500.0
2013-04-03 14:05:00,38.72,38.73,38.69,38.73,21900.0,29.6527,29.6603,29.6297,29.6603,21900.0
2013-04-03 14:10:00,38.72,38.74,38.7,38.7,22100.0,29.6527,29.668,29.6374,29.6374,22100.0
2013-04-03 14:15:00,38.71,38.73,38.7,38.71,8900.0,29.645,29.6603,29.6374,29.645,8900.0
2013-04-03 14:20:00,38.71,38.72,38.69,38.7,13900.0,29.645,29.6527,29.6297,29.6374,13900.0
2013-04-03 14:25:00,38.7,38.71,38.68,38.69,12100.0,29.6374,29.645,29.622,29.6297,12100.0
2013-04-03 14:30:00,38.69,38.71,38.69,38.7,12300.0,29.6297,29.645,29.6297,29.6374,12300.0
2013-04-03 14:35:00,38.71,38.73,38.71,38.73,24900.0,29.645,29.6603,29.645,29.6603,24900.0
2013-04-03 14:40:00,38.72,38.74,38.71,38.71,36700.0,29.6527,29.668,29.645,29.645,36700.0
2013-04-03 14:45:00,38.72,38.77,38.71,38.77,34800.0,29.6527,29.691,29.645,29.691,34800.0
2013-04-03 14:50:00,38.76,38.77,38.74,38.75,35400.0,29.6833,29.691,29.668,29.6756,35400.0
2013-04-03 14:55:00,38.75,38.76,38.73,38.76,10600.0,29.6756,29.6833,29.6603,29.6833,10600.0
2013-04-03 15:00:00,38.76,38.78,38.75,38.76,31600.0,29.6833,29.6986,29.6756,29.6833,31600.0
2013-04-03 15:05:00,38.76,38.76,38.74,38.75,21500.0,29.6833,29.6833,29.668,29.6756,21500.0
2013-04-03 15:10:00,38.75,38.75,38.73,38.74,6700.0,29.6756,29.6756,29.6603,29.668,6700.0
2013-04-03 15:15:00,38.73,38.74,38.71,38.71,18700.0,29.6603,29.668,29.645,29.645,18700.0
2013-04-03 15:20:00,38.71,38.72,38.7,38.7,16800.0,29.645,29.6527,29.6374,29.6374,16800.0
2013-04-03 15:25:00,38.7,38.74,38.7,38.74,26900.0,29.6374,29.668,29.6374,29.668,26900.0
2013-04-03 15:30:00,38.74,38.74,38.69,38.69,50100.0,29.668,29.668,29.6297,29.6297,50100.0
2013-04-03 15:35:00,38.68,38.68,38.6,38.6,38000.0,29.622,29.622,29.5608,29.5608,38000.0
2013-04-03 15:40:00,38.6,38.68,38.55,38.65,104300.0,29.5608,29.622,29.5225,29.5991,104300.0
2013-04-03 15:45:00,38.66,38.71,38.66,38.7,65000.0,29.6067,29.645,29.6067,29.6374,65000.0
2013-04-03 15:50:00,38.7,38.72,38.66,38.66,53800.0,29.6374,29.6527,29.6067,29.6067,53800.0
2013-04-03 15:55:00,38.67,38.71,38.64,38.65,201400.0,29.6144,29.645,29.5914,29.5991,201400.0
2013-04-04 09:30:00,38.68,38.92,38.65,38.92,43400.0,29.622,29.8058,29.5991,29.8058,43400.0
2013-04-04 09:35:00,38.89,38.89,38.83,38.89,9800.0,29.7829,29.7829,29.7369,29.7829,9800.0
2013-04-04 09:40:00,38.89,38.95,38.87,38.9,24400.0,29.7829,29.8288,29.7675,29.7905,24400.0
2013-04-04 09:45:00,38.9,38.98,38.9,38.93,27100.0,29.7905,29.8518,29.7905,29.8135,27100.0
2013-04-04 09:50:00,38.93,38.97,38.91,38.93,29700.0,29.8135,29.8441,29.7982,29.8135,29700.0
2013-04-04 09:55:00,38.93,38.96,38.92,38.95,22100.0,29.8135,29.8365,29.8058,29.8288,22100.0
2013-04-04 10:00:00,38.95,38.98,38.94,38.97,45100.0,29.8288,29.8518,29.8212,29.8441,45100.0
2013-04-04 10:05:00,38.97,39.0,38.96,38.98,58000.0,29.8441,29.8671,29.8365,29.8518,58000.0
2013-04-04 10:10:00,38.98,39.0,38.96,39.0,15800.0,29.8518,29.8671,29.8365,29.8671,15800.0
2013-04-04 10:15:00,39.0,39.0,38.96,38.96,19200.0,29.8671,29.8671,29.8365,29.8365,19200.0
2013-04-04 10:20:00,38.96,38.96,38.88,38.89,28000.0,29.8365,29.8365,29.7752,29.7829,28000.0
2013-04-04 10:25:00,38.88,38.88,38.75,38.77,31500.0,29.7752,29.7752,29.6756,29.691,31500.0
2013-04-04 10:30:00,38.77,38.89,38.77,38.89,21300.0,29.691,29.7829,29.691,29.7829,21300.0
2013-04-04 10:35:00,38.9,38.94,38.87,38.87,29500.0,29.7905,29.8212,29.7675,29.7675,29500.0
2013-04-04 10:40:00,38.88,38.99,38.86,38.94,36600.0,29.7752,29.8594,29.7599,29.8212,36600.0
2013-04-04 10:45:00,38.94,38.94,38.91,38.94,12900.0,29.8212,29.8212,29.7982,29.8212,12900.0
2013-04-04 10:50:00,38.93,38.95,38.91,38.94,43200.0,29.8135,29.8288,29.7982,29.8212,43200.0
2013-04-04 10:55:00,38.94,38.94,38.88,38.92,12700.0,29.8212,29.8212,29.7752,29.8058,12700.0
2013-04-04 11:00:00,38.92,38.92,38.86,38.87,18900.0,29.8058,29.8058,29.7599,29.7675,18900.0
2013-04-04 11:05:00,38.86,38.87,38.79,38.79,19400.0,29.7599,29.7675,29.7063,29.7063,19400.0
2013-04-04 11:10:00,38.8,38.85,38.8,38.82,42000.0,29.7139,29.7522,29.7139,29.7293,42000.0
2013-04-04 11:15:00,38.82,38.88,38.8,38.88,48600.0,29.7293,29.7752,29.7139,29.7752,48600.0
2013-04-04 11:20:00,38.89,38.92,38.86,38.92,51600.0,29.7829,29.8058,29.7599,29.8058,51600.0
2013-04-04 11:25:00,38.92,38.93,38.9,38.93,12600.0,29.8058,29.8135,29.7905,29.8135,12600.0
2013-04-04 11:30:00,38.92,38.92,38.87,38.91,12800.0,29.8058,29.8058,29.7675,29.7982,12800.0
2013-04-04 11:35:00,38.9,38.92,38.84,38.84,25500.0,29.7905,29.8058,29.7446,29.7446,25500.0
2013-04-04 11:40:00,38.85,38.86,38.83,38.86,7800.0,29.7522,29.7599,29.7369,29.7599,7800.0
2013-04-04 11:45:00,38.86,38.88,38.84,38.88,10200.0,29.7599,29.7752,29.7446,29.7752,10200.0
2013-04-04 11:50:00,38.88,38.89,38.86,38.89,5300.0,29.7752,29.7829,29.7599,29.7829,5300.0
2013-04-04 11:55:00,38.89,38.89,38.86,38.89,9300.0,29.7829,29.7829,29.7599,29.7829,9300.0
2013-04-04 12:00:00,38.89,38.89,38.83,38.83,14100.0,29.7829,29.7829,29.7369,29.7369,14100.0
2013-04-04 12:05:00,38.83,38.85,38.83,38.83,10400.0,29.7369,29.7522,29.7369,29.7369,10400.0
2013-04-04 12:10:00,38.84,38.86,38.81,38.86,4600.0,29.7446,29.7599,29.7216,29.7599,4600.0
2013-04-04 12:15:00,38.86,38.89,38.86,38.88,8100.0,29.7599,29.7829,29.7599,29.7752,8100.0
2013-04-04 12:20:00,38.89,38.89,38.86,38.87,6200.0,29.7829,29.7829,29.7599,29.7675,6200.0
2013-04-04 12:25:00,38.87,38.87,38.83,38.85,9500.0,29.7675,29.7675,29.7369,29.7522,9500.0
2013-04-04 12:30:00,38.84,38.85,38.82,38.83,8000.0,29.7446,29.7522,29.7293,29.7369,8000.0
2013-04-04 12:35:00,38.83,38.86,38.82,38.85,9300.0,29.7369,29.7599,29.7293,29.7522,9300.0
2013-04-04 12:40:00,38.85,38.85,38.81,38.81,10700.0,29.7522,29.7522,29.7216,29.7216,10700.0
2013-04-04 12:45:00,38.82,38.84,38.81,38.84,11900.0,29.7293,29.7446,29.7216,29.7446,11900.0
2013-04-04 12:50:00,38.84,38.85,38.82,38.84,10600.0,29.7446,29.7522,29.7293,29.7446,10600.0
2013-04-04 12:55:00,38.85,38.87,38.83,38.86,25200.0,29.7522,29.7675,29.7369,29.7599,25200.0
2013-04-04 13:00:00,38.86,38.86,38.85,38.86,17100.0,29.7599,29.7599,29.7522,29.7599,17100.0
2013-04-04 13:05:00,38.86,38.87,38.78,38.78,30400.0,29.7599,29.7675,29.6986,29.6986,30400.0
2013-04-04 13:10:00,38.79,38.8,38.76,38.76,24800.0,29.7063,29.7139,29.6833,29.6833,24800.0
2013-04-04 13:15:00,38.77,38.8,38.75,38.8,10300.0,29.691,29.7139,29.6756,29.7139,10300.0
2013-04-04 13:20:00,38.79,38.82,38.79,38.81,5700.0,29.7063,29.7293,29.7063,29.7216,5700.0
2013-04-04 13:25:00,38.81,38.83,38.78,38.78,19800.0,29.7216,29.7369,29.6986,29.6986,19800.0
2013-04-04 13:30:00,38.77,38.79,38.75,38.79,10100.0,29.691,29.7063,29.6756,29.7063,10100.0
2013-04-04 13:35:00,38.79,38.83,38.79,38.8,9700.0,29.7063,29.7369,29.7063,29.7139,9700.0
2013-04-04 13:40:00,38.81,38.86,38.79,38.85,17000.0,29.7216,29.7599,29.7063,29.7522,17000.0
2013-04-04 13:45:00,38.86,38.88,38.83,38.86,26700.0,29.7599,29.7752,29.7369,29.7599,26700.0
2013-04-04 13:50:00,38.87,38.88,38.86,38.87,5300.0,29.7675,29.7752,29.7599,29.7675,5300.0
2013-04-04 13:55:00,38.88,38.9,38.88,38.88,16800.0,29.7752,29.7905,29.7752,29.7752,16800.0
2013-04-04 14:00:00,38.87,38.87,38.81,38.81,17600.0,29.7675,29.7675,29.7216,29.7216,17600.0
2013-04-04 14:05:00,38.81,38.81,38.76,38.79,18700.0,29.7216,29.7216,29.6833,29.7063,18700.0
2013-04-04 14:10:00,38.8,38.8,38.77,38.79,10100.0,29.7139,29.7139,29.691,29.7063,10100.0
2013-04-04 14:15:00,38.79,38.81,38.78,38.8,22800.0,29.7063,29.7216,29.6986,29.7139,22800.0
2013-04-04 14:20:00,38.8,38.84,38.8,38.84,17400.0,29.7139,29.7446,29.7139,29.7446,17400.0
2013-04-04 14:25:00,38.84,38.85,38.83,38.84,11400.0,29.7446,29.7522,29.7369,29.7446,11400.0
2013-04-04 14:30:00,38.84,38.88,38.84,38.88,10000.0,29.7446,29.7752,29.7446,29.7752,10000.0
2013-04-04 14:35:00,38.88,38.89,38.87,38.87,11500.0,29.7752,29.7829,29.7675,29.7675,11500.0
2013-04-04 14:40:00,38.87,38.88,38.86,38.88,4500.0,29.7675,29.7752,29.7599,29.7752,4500.0
2013-04-04 14:45:00,38.88,38.89,38.87,38.89,9700.0,29.7752,29.7829,29.7675,29.7829,9700.0
2013-04-04 14:50:00,38.89,38.89,38.86,38.86,11200.0,29.7829,29.7829,29.7599,29.7599,11200.0
2013-04-04 14:55:00,38.86,38.89,38.84,38.89,55400.0,29.7599,29.7829,29.7446,29.7829,55400.0
2013-04-04 15:00:00,38.89,38.89,38.86,38.88,13100.0,29.7829,29.7829,29.7599,29.7752,13100.0
2013-04-04 15:05:00,38.89,38.89,38.84,38.85,19600.0,29.7829,29.7829,29.7446,29.7522,19600.0
2013-04-04 15:10:00,38.85,38.85,38.82,38.84,54600.0,29.7522,29.7522,29.7293,29.7446,54600.0
2013-04-04 15:15:00,38.84,38.84,38.77,38.8,19300.0,29.7446,29.7446,29.691,29.7139,19300.0
2013-04-04 15:20:00,38.8,38.83,38.79,38.82,16800.0,29.7139,29.7369,29.7063,29.7293,16800.0
2013-04-04 15:25:00,38.82,38.83,38.8,38.8,12200.0,29.7293,29.7369,29.7139,29.7139,12200.0
2013-04-04 15:30:00,38.8,38.8,38.79,38.79,18100.0,29.7139,29.7139,29.7063,29.7063,18100.0
2013-04-04 15:35:00,38.79,38.81,38.78,38.79,53300.0,29.7063,29.7216,29.6986,29.7063,53300.0
2013-04-04 15:40:00,38.78,38.82,38.78,38.81,17100.0,29.6986,29.7293,29.6986,29.7216,17100.0
2013-04-04 15:45:00,38.81,38.85,38.81,38.82,53200.0,29.7216,29.7522,29.7216,29.7293,53200.0
2013-04-04 15:50:00,38.82,38.83,38.82,38.83,37200.0,29.7293,29.7369,29.7293,29.7369,37200.0
2013-04-04 15:55:00,38.83,38.86,38.82,38.84,163300.0,29.7369,29.7599,29.7293,29.7446,163300.0
2013-04-05 09:30:00,38.61,38.61,38.46,38.46,91100.0,29.5684,29.5684,29.4536,29.4536,91100.0
2013-04-05 09:35:00,38.46,38.59,38.44,38.58,25400.0,29.4536,29.5531,29.4382,29.5455,25400.0
2013-04-05 09:40:00,38.58,38.59,38.5,38.52,34900.0,29.5455,29.5531,29.4842,29.4995,34900.0
2013-04-05 09:45:00,38.51,38.53,38.49,38.5,15700.0,29.4919,29.5072,29.4765,29.4842,15700.0
2013-04-05 09:50:00,38.5,38.55,38.48,38.53,40600.0,29.4842,29.5225,29.4689,29.5072,40600.0
2013-04-05 09:55:00,38.53,38.57,38.5,38.54,65400.0,29.5072,29.5378,29.4842,29.5148,65400.0
2013-04-05 10:00:00,38.54,38.55,38.49,38.5,40100.0,29.5148,29.5225,29.4765,29.4842,40100.0
2013-04-05 10:05:00,38.5,38.52,38.34,38.45,62800.0,29.4842,29.4995,29.3617,29.4459,62800.0
2013-04-05 10:10:00,38.45,38.48,38.42,38.44,30700.0,29.4459,29.4689,29.4229,29.4382,30700.0
2013-04-05 10:15:00,38.44,38.47,38.37,38.37,56400.0,29.4382,29.4612,29.3846,29.3846,56400.0
2013-04-05 10:20:00,38.38,38.5,38.38,38.48,16700.0,29.3923,29.4842,29.3923,29.4689,16700.0
2013-04-05 10:25:00,38.47,38.52,38.46,38.49,28400.0,29.4612,29.4995,29.4536,29.4765,28400.0
2013-04-05 10:30:00,38.49,38.56,38.49,38.51,25500.0,29.4765,29.5301,29.4765,29.4919,25500.0
2013-04-05 10:35:00,38.51,38.53,38.5,38.52,13300.0,29.4919,29.5072,29.4842,29.4995,13300.0
2013-04-05 10:40:00,38.52,38.55,38.52,38.53,21100.0,29.4995,29.5225,29.4995,29.5072,21100.0
2013-04-05 10:45:00,38.54,38.57,38.54,38.57,17100.0,29.5148,29.5378,29.5148,29.5378,17100.0
2013-04-05 10:50:00,38.57,38.59,38.55,38.58,18000.0,29.5378,29.5531,29.5225,29.5455,18000.0
2013-04-05 10:55:00,38.59,38.61,38.55,38.56,23600.0,29.5531,29.5684,29.5225,29.5301,23600.0
2013-04-05 11:00:00,38.56,38.61,38.56,38.59,16800.0,29.5301,29.5684,29.5301,29.5531,16800.0
2013-04-05 11:05:00,38.59,38.59,38.54,38.56,16400.0,29.5531,29.5531,29.5148,29.5301,16400.0
2013-04-05 11:10:00,38.56,38.6,38.55,38.55,31900.0,29.5301,29.5608,29.5225,29.5225,31900.0
2013-04-05 11:15:00,38.54,38.55,38.49,38.5,29100.0,29.5148,29.5225,29.4765,29.4842,29100.0
2013-04-05 11:20:00,38.5,38.52,38.5,38.52,12300.0,29.4842,29.4995,29.4842,29.4995,12300.0
2013-04-05 11:25:00,38.52,38.55,38.52,38.54,47700.0,29.4995,29.5225,29.4995,29.5148,47700.0
2013-04-05 11:30:00,38.54,38.55,38.48,38.49,25100.0,29.5148,29.5225,29.4689,29.4765,25100.0
2013-04-05 11:35:00,38.49,38.5,38.41,38.42,22800.0,29.4765,29.4842,29.4153,29.4229,22800.0
2013-04-05 11:40:00,38.41,38.47,38.4,38.45,17600.0,29.4153,29.4612,29.4076,29.4459,17600.0
2013-04-05 11:45:00,38.45,38.5,38.45,38.5,9200.0,29.4459,29.4842,29.4459,29.4842,9200.0
2013-04-05 11:50:00,38.5,38.5,38.46,38.47,9000.0,29.4842,29.4842,29.4536,29.4612,9000.0
2013-04-05 11:55:00,38.46,38.5,38.46,38.48,12800.0,29.4536,29.4842,29.4536,29.4689,12800.0
2013-04-05 12:00:00,38.47,38.5,38.45,38.46,21500.0,29.4612,29.4842,29.4459,29.4536,21500.0
2013-04-05 12:05:00,38.47,38.5,38.45,38.48,15100.0,29.4612,29.4842,29.4459,29.4689,15100.0
2013-04-05 12:10:00,38.48,38.5,38.46,38.46,9800.0,29.4689,29.4842,29.4536,29.4536,9800.0
2013-04-05 12:15:00,38.46,38.48,38.45,38.47,11200.0,29.4536,29.4689,29.4459,29.4612,11200.0
2013-04-05 12:20:00,38.47,38.5,38.46,38.48,10700.0,29.4612,29.4842,29.4536,29.4689,10700.0
2013-04-05 12:25:00,38.48,38.51,38.47,38.49,9400.0,29.4689,29.4919,29.4612,29.4765,9400.0
2013-04-05 12:30:00,38.49,38.5,38.47,38.49,16000.0,29.4765,29.4842,29.4612,29.4765,16000.0
2013-04-05 12:35:00,38.5,38.51,38.47,38.48,14000.0,29.4842,29.4919,29.4612,29.4689,14000.0
2013-04-05 12:40:00,38.48,38.5,38.47,38.48,10200.0,29.4689,29.4842,29.4612,29.4689,10200.0
2013-04-05 12:45:00,38.48,38.5,38.48,38.48,9700.0,29.4689,29.4842,29.4689,29.4689,9700.0
2013-04-05 12:50:00,38.48,38.5,38.46,38.48,14500.0,29.4689,29.4842,29.4536,29.4689,14500.0
2013-04-05 12:55:00,38.48,38.48,38.45,38.45,11700.0,29.4689,29.4689,29.4459,29.4459,11700.0
2013-04-05 13:00:00,38.46,38.48,38.45,38.47,9000.0,29.4536,29.4689,29.4459,29.4612,9000.0
2013-04-05 13:05:00,38.48,38.48,38.45,38.48,18900.0,29.4689,29.4689,29.4459,29.4689,18900.0
2013-04-05 13:10:00,38.48,38.5,38.47,38.48,16300.0,29.4689,29.4842,29.4612,29.4689,16300.0
2013-04-05 13:15:00,38.48,38.49,38.47,38.49,8300.0,29.4689,29.4765,29.4612,29.4765,8300.0
2013-04-05 13:20:00,38.49,38.52,38.47,38.48,20200.0,29.4765,29.4995,29.4612,29.4689,20200.0
2013-04-05 13:25:00,38.47,38.49,38.46,38.46,20300.0,29.4612,29.4765,29.4536,29.4536,20300.0
2013-04-05 13:30:00,38.47,38.5,38.47,38.48,6700.0,29.4612,29.4842,29.4612,29.4689,6700.0
2013-04-05 13:35:00,38.47,38.49,38.46,38.48,17000.0,29.4612,29.4765,29.4536,29.4689,17000.0
2013-04-05 13:40:00,38.48,38.49,38.46,38.48,12600.0,29.4689,29.4765,29.4536,29.4689,12600.0
2013-04-05 13:45:00,38.48,38.49,38.46,38.46,12900.0,29.4689,29.4765,29.4536,29.4536,12900.0
2013-04-05 13:50:00,38.47,38.49,38.46,38.49,25700.0,29.4612,29.4765,29.4536,29.4765,25700.0
2013-04-05 13:55:00,38.49,38.49,38.47,38.49,18800.0,29.4765,29.4765,29.4612,29.4765,18800.0
2013-04-05 14:00:00,38.48,38.52,38.48,38.49,29500.0,29.4689,29.4995,29.4689,29.4765,29500.0
2013-04-05 14:05:00,38.48,38.51,38.47,38.48,32200.0,29.4689,29.4919,29.4612,29.4689,32200.0
2013-04-05 14:10:00,38.48,38.48,38.45,38.46,12100.0,29.4689,29.4689,29.4459,29.4536,12100.0
2013-04-05 14:15:00,38.45,38.48,38.44,38.44,25800.0,29.4459,29.4689,29.4382,29.4382,25800.0
2013-04-05 14:20:00,38.44,38.46,38.43,38.44,22900.0,29.4382,29.4536,29.4306,29.4382,22900.0
2013-04-05 14:25:00,38.44,38.48,38.43,38.48,10900.0,29.4382,29.4689,29.4306,29.4689,10900.0
2013-04-05 14:30:00,38.48,38.53,38.47,38.53,10200.0,29.4689,29.5072,29.4612,29.5072,10200.0
2013-04-05 14:35:00,38.53,38.56,38.5,38.5,35000.0,29.5072,29.5301,29.4842,29.4842,35000.0
2013-04-05 14:40:00,38.5,38.5,38.47,38.47,9800.0,29.4842,29.4842,29.4612,29.4612,9800.0
2013-04-05 14:45:00,38.48,38.49,38.44,38.44,43600.0,29.4689,29.4765,29.4382,29.4382,43600.0
2013-04-05 14:50:00,38.44,38.47,38.43,38.47,16700.0,29.4382,29.4612,29.4306,29.4612,16700.0
2013-04-05 14:55:00,38.47,38.5,38.47,38.49,9200.0,29.4612,29.4842,29.4612,29.4765,9200.0
2013-04-05 15:00:00,38.5,38.5,38.42,38.45,27700.0,29.4842,29.4842,29.4229,29.4459,27700.0
2013-04-05 15:05:00,38.45,38.47,38.43,38.45,29900.0,29.4459,29.4612,29.4306,29.4459,29900.0
2013-04-05 15:10:00,38.46,38.48,38.45,38.46,17400.0,29.4536,29.4689,29.4459,29.4536,17400.0
2013-04-05 15:15:00,38.46,38.48,38.45,38.45,19700.0,29.4536,29.4689,29.4459,29.4459,19700.0
2013-04-05 15:20:00,38.45,38.47,38.43,38.46,17200.0,29.4459,29.4612,29.4306,29.4536,17200.0
2013-04-05 15:25:00,38.46,38.47,38.45,38.45,27500.0,29.4536,29.4612,29.4459,29.4459,27500.0
2013-04-05 15:30:00,38.45,38.47,38.44,38.45,61500.0,29.4459,29.4612,29.4382,29.4459,61500.0
2013-04-05 15:35:00,38.45,38.51,38.45,38.5,56500.0,29.4459,29.4919,29.4459,29.4842,56500.0
2013-04-05 15:40:00,38.5,38.55,38.49,38.49,35200.0,29.4842,29.5225,29.4765,29.4765,35200.0
2013-04-05 15:45:00,38.49,38.53,38.49,38.5,91400.0,29.4765,29.5072,29.4765,29.4842,91400.0
2013-04-05 15:50:00,38.51,38.53,38.5,38.53,36900.0,29.4919,29.5072,29.4842,29.5072,36900.0
2013-04-05 15:55:00,38.53,38.56,38.48,38.51,153500.0,29.5072,29.5301,29.4689,29.4919,153500.0
2013-04-08 09:30:00,38.53,38.57,38.48,38.5,47800.0,29.5072,29.5378,29.4689,29.4842,47800.0
2013-04-08 09:35:00,38.5,38.51,38.48,38.48,8900.0,29.4842,29.4919,29.4689,29.4689,8900.0
2013-04-08 09:40:00,38.49,38.49,38.43,38.43,19000.0,29.4765,29.4765,29.4306,29.4306,19000.0
2013-04-08 09:45:00,38.43,38.46,38.41,38.46,18700.0,29.4306,29.4536,29.4153,29.4536,18700.0
2013-04-08 09:50:00,38.45,38.45,38.4,38.41,17700.0,29.4459,29.4459,29.4076,29.4153,17700.0
2013-04-08 09:55:00,38.42,38.43,38.39,38.4,15300.0,29.4229,29.4306,29.4,29.4076,15300.0
2013-04-08 10:00:00,38.4,38.41,38.37,38.4,23100.0,29.4076,29.4153,29.3846,29.4076,23100.0
2013-04-08 10:05:00,38.41,38.5,38.41,38.5,30200.0,29.4153,29.4842,29.4153,29.4842,30200.0
2013-04-08 10:10:00,38.5,38.5,38.41,38.41,31600.0,29.4842,29.4842,29.4153,29.4153,31600.0
2013-04-08 10:15:00,38.42,38.45,38.38,38.4,18900.0,29.4229,29.4459,29.3923,29.4076,18900.0
2013-04-08 10:20:00,38.39,38.44,38.38,38.41,11000.0,29.4,29.4382,29.3923,29.4153,11000.0
2013-04-08 10:25:00,38.41,38.43,38.4,38.43,11300.0,29.4153,29.4306,29.4076,29.4306,11300.0
2013-04-08 10:30:00,38.43,38.43,38.41,38.41,10900.0,29.4306,29.4306,29.4153,29.4153,10900.0
2013-04-08 10:35:00,38.42,38.49,38.41,38.48,11100.0,29.4229,29.4765,29.4153,29.4689,11100.0
2013-04-08 10:40:00,38.49,38.5,38.4,38.44,72600.0,29.4765,29.4842,29.4076,29.4382,72600.0
2013-04-08 10:45:00,38.44,38.5,38.41,38.5,28000.0,29.4382,29.4842,29.4153,29.4842,28000.0
2013-04-08 10:50:00,38.5,38.51,38.46,38.47,15900.0,29.4842,29.4919,29.4536,29.4612,15900.0
2013-04-08 10:55:00,38.47,38.48,38.42,38.44,14200.0,29.4612,29.4689,29.4229,29.4382,14200.0
2013-04-08 11:00:00,38.43,38.43,38.38,38.38,8900.0,29.4306,29.4306,29.3923,29.3923,8900.0
2013-04-08 11:05:00,38.38,38.44,38.38,38.43,18700.0,29.3923,29.4382,29.3923,29.4306,18700.0
2013-04-08 11:10:00,38.43,38.44,38.41,38.42,6600.0,29.4306,29.4382,29.4153,29.4229,6600.0
2013-04-08 11:15:00,38.42,38.42,38.38,38.41,6500.0,29.4229,29.4229,29.3923,29.4153,6500.0
2013-04-08 11:20:00,38.41,38.43,38.41,38.43,7100.0,29.4153,29.4306,29.4153,29.4306,7100.0
2013-04-08 11:25:00,38.44,38.45,38.43,38.43,12400.0,29.4382,29.4459,29.4306,29.4306,12400.0
2013-04-08 11:30:00,38.43,38.43,38.4,38.4,14300.0,29.4306,29.4306,29.4076,29.4076,14300.0
2013-04-08 11:35:00,38.41,38.41,38.39,38.41,8400.0,29.4153,29.4153,29.4,29.4153,8400.0
2013-04-08 11:40:00,38.41,38.43,38.4,38.4,9400.0,29.4153,29.4306,29.4076,29.4076,9400.0
2013-04-08 11:45:00,38.4,38.42,38.38,38.39,10000.0,29.4076,29.4229,29.3923,29.4,10000.0
2013-04-08 11:50:00,38.39,38.39,38.37,38.37,6200.0,29.4,29.4,29.3846,29.3846,6200.0
2013-04-08 11:55:00,38.38,38.4,38.37,38.39,6400.0,29.3923,29.4076,29.3846,29.4,6400.0
2013-04-08 12:00:00,38.39,38.4,38.39,38.4,26500.0,29.4,29.4076,29.4,29.4076,26500.0
2013-04-08 12:05:00,38.4,38.41,38.4,38.41,6900.0,29.4076,29.4153,29.4076,29.4153,6900.0
2013-04-08 12:10:00,38.41,38.42,38.41,38.42,8100.0,29.4153,29.4229,29.4153,29.4229,8100.0
2013-04-08 12:15:00,38.42,38.42,38.41,38.42,6000.0,29.4229,29.4229,29.4153,29.4229,6000.0
2013-04-08 12:20:00,38.41,38.42,38.41,38.41,8400.0,29.4153,29.4229,29.4153,29.4153,8400.0
2013-04-08 12:25:00,38.42,38.46,38.41,38.45,7300.0,29.4229,29.4536,29.4153,29.4459,7300.0
2013-04-08 12:30:00,38.46,38.49,38.44,38.44,19600.0,29.4536,29.4765,29.4382,29.4382,19600.0
2013-04-08 12:35:00,38.44,38.45,38.42,38.45,10600.0,29.4382,29.4459,29.4229,29.4459,10600.0
2013-04-08 12:40:00,38.44,38.44,38.42,38.43,4200.0,29.4382,29.4382,29.4229,29.4306,4200.0
2013-04-08 12:45:00,38.44,38.45,38.43,38.45,3700.0,29.4382,29.4459,29.4306,29.4459,3700.0
2013-04-08 12:50:00,38.44,38.45,38.39,38.4,21900.0,29.4382,29.4459,29.4,29.4076,21900.0
2013-04-08 12:55:00,38.4,38.4,38.39,38.4,11600.0,29.4076,29.4076,29.4,29.4076,11600.0
2013-04-08 13:00:00,38.4,38.41,38.39,38.4,17600.0,29.4076,29.4153,29.4,29.4076,17600.0
2013-04-08 13:05:00,38.4,38.44,38.4,38.44,9300.0,29.4076,29.4382,29.4076,29.4382,9300.0
2013-04-08 13:10:00,38.43,38.46,38.42,38.45,11800.0,29.4306,29.4536,29.4229,29.4459,11800.0
2013-04-08 13:15:00,38.45,38.46,38.44,38.44,9300.0,29.4459,29.4536,29.4382,29.4382,9300.0
2013-04-08 13:20:00,38.44,38.48,38.44,38.47,7000.0,29.4382,29.4689,29.4382,29.4612,7000.0
2013-04-08 13:25:00,38.47,38.47,38.45,38.46,11000.0,29.4612,29.4612,29.4459,29.4536,11000.0
2013-04-08 13:30:00,38.46,38.46,38.42,38.44,14100.0,29.4536,29.4536,29.4229,29.4382,14100.0
2013-04-08 13:35:00,38.44,38.44,38.42,38.43,4100.0,29.4382,29.4382,29.4229,29.4306,4100.0
2013-04-08 13:40:00,38.43,38.47,38.42,38.45,37200.0,29.4306,29.4612,29.4229,29.4459,37200.0
2013-04-08 13:45:00,38.45,38.49,38.45,38.49,15000.0,29.4459,29.4765,29.4459,29.4765,15000.0
2013-04-08 13:50:00,38.49,38.49,38.47,38.49,14000.0,29.4765,29.4765,29.4612,29.4765,14000.0
2013-04-08 13:55:00,38.49,38.51,38.48,38.5,25200.0,29.4765,29.4919,29.4689,29.4842,25200.0
2013-04-08 14:00:00,38.5,38.5,38.48,38.48,24400.0,29.4842,29.4842,29.4689,29.4689,24400.0
2013-04-08 14:05:00,38.49,38.51,38.48,38.5,28100.0,29.4765,29.4919,29.4689,29.4842,28100.0
2013-04-08 14:10:00,38.5,38.53,38.49,38.53,36900.0,29.4842,29.5072,29.4765,29.5072,36900.0
2013-04-08 14:15:00,38.53,38.58,38.52,38.58,18300.0,29.5072,29.5455,29.4995,29.5455,18300.0
2013-04-08 14:20:00,38.58,38.59,38.56,38.58,25200.0,29.5455,29.5531,29.5301,29.5455,25200.0
2013-04-08 14:25:00,38.59,38.64,38.59,38.61,38000.0,29.5531,29.5914,29.5531,29.5684,38000.0
2013-04-08 14:30:00,38.61,38.62,38.6,38.61,18100.0,29.5684,29.5761,29.5608,29.5684,18100.0
2013-04-08 14:35:00,38.61,38.61,38.57,38.58,22800.0,29.5684,29.5684,29.5378,29.5455,22800.0
2013-04-08 14:40:00,38.57,38.57,38.54,38.55,24100.0,29.5378,29.5378,29.5148,29.5225,24100.0
2013-04-08 14:45:00,38.55,38.57,38.53,38.55,22000.0,29.5225,29.5378,29.5072,29.5225,22000.0
2013-04-08 14:50:00,38.55,38.57,38.54,38.54,16400.0,29.5225,29.5378,29.5148,29.5148,16400.0
2013-04-08 14:55:00,38.55,38.57,38.54,38.56,13400.0,29.5225,29.5378,29.5148,29.5301,13400.0
2013-04-08 15:00:00,38.57,38.58,38.56,38.58,15600.0,29.5378,29.5455,29.5301,29.5455,15600.0
2013-04-08 15:05:00,38.58,38.6,38.57,38.6,12100.0,29.5455,29.5608,29.5378,29.5608,12100.0
2013-04-08 15:10:00,38.59,38.62,38.59,38.62,19100.0,29.5531,29.5761,29.5531,29.5761,19100.0
2013-04-08 15:15:00,38.62,38.62,38.59,38.6,12100.0,29.5761,29.5761,29.5531,29.5608,12100.0
2013-04-08 15:20:00,38.6,38.61,38.59,38.61,9900.0,29.5608,29.5684,29.5531,29.5684,9900.0
2013-04-08 15:25:00,38.61,38.65,38.61,38.64,11100.0,29.5684,29.5991,29.5684,29.5914,11100.0
2013-04-08 15:30:00,38.64,38.64,38.6,38.61,23900.0,29.5914,29.5914,29.5608,29.5684,23900.0
2013-04-08 15:35:00,38.61,38.62,38.6,38.61,16700.0,29.5684,29.5761,29.5608,29.5684,16700.0
2013-04-08 15:40:00,38.61,38.65,38.61,38.64,16700.0,29.5684,29.5991,29.5684,29.5914,16700.0
2013-04-08 15:45:00,38.64,38.7,38.63,38.7,56300.0,29.5914,29.6374,29.5838,29.6374,56300.0
2013-04-08 15:50:00,38.7,38.71,38.66,38.7,43500.0,29.6374,29.645,29.6067,29.6374,43500.0
2013-04-08 15:55:00,38.71,38.75,38.71,38.74,131600.0,29.645,29.6756,29.645,29.668,131600.0
2013-04-09 09:30:00,38.8,38.86,38.77,38.86,36100.0,29.7139,29.7599,29.691,29.7599,36100.0
2013-04-09 09:35:00,38.86,38.88,38.81,38.85,7800.0,29.7599,29.7752,29.7216,29.7522,7800.0
2013-04-09 09:40:00,38.84,38.85,38.8,38.8,6400.0,29.7446,29.7522,29.7139,29.7139,6400.0
2013-04-09 09:45:00,38.78,38.8,38.76,38.79,16300.0,29.6986,29.7139,29.6833,29.7063,16300.0
2013-04-09 09:50:00,38.79,38.8,38.71,38.72,10400.0,29.7063,29.7139,29.645,29.6527,10400.0
2013-04-09 09:55:00,38.72,38.75,38.7,38.75,7700.0,29.6527,29.6756,29.6374,29.6756,7700.0
2013-04-09 10:00:00,38.75,38.8,38.72,38.78,7200.0,29.6756,29.7139,29.6527,29.6986,7200.0
2013-04-09 10:05:00,38.78,38.87,38.78,38.85,14900.0,29.6986,29.7675,29.6986,29.7522,14900.0
2013-04-09 10:10:00,38.85,38.87,38.81,38.83,11600.0,29.7522,29.7675,29.7216,29.7369,11600.0
2013-04-09 10:15:00,38.83,38.85,38.8,38.8,8500.0,29.7369,29.7522,29.7139,29.7139,8500.0
2013-04-09 10:20:00,38.8,38.87,38.8,38.86,22200.0,29.7139,29.7675,29.7139,29.7599,22200.0
2013-04-09 10:25:00,38.86,38.92,38.86,38.92,13400.0,29.7599,29.8058,29.7599,29.8058,13400.0
2013-04-09 10:30:00,38.93,38.95,38.86,38.86,13800.0,29.8135,29.8288,29.7599,29.7599,13800.0
2013-04-09 10:35:00,38.86,38.88,38.83,38.85,16500.0,29.7599,29.7752,29.7369,29.7522,16500.0
2013-04-09 10:40:00,38.85,38.86,38.82,38.85,21400.0,29.7522,29.7599,29.7293,29.7522,21400.0
2013-04-09 10:45:00,38.86,38.92,38.86,38.91,14500.0,29.7599,29.8058,29.7599,29.7982,14500.0
2013-04-09 10:50:00,38.91,38.93,38.89,38.89,18600.0,29.7982,29.8135,29.7829,29.7829,18600.0
2013-04-09 10:55:00,38.89,38.92,38.87,38.89,13600.0,29.7829,29.8058,29.7675,29.7829,13600.0
2013-04-09 11:00:00,38.9,38.91,38.82,38.83,14500.0,29.7905,29.7982,29.7293,29.7369,14500.0
2013-04-09 11:05:00,38.82,38.84,38.8,38.84,19000.0,29.7293,29.7446,29.7139,29.7446,19000.0
2013-04-09 11:10:00,38.83,38.85,38.83,38.83,8800.0,29.7369,29.7522,29.7369,29.7369,8800.0
2013-04-09 11:15:00,38.84,38.85,38.78,38.78,17300.0,29.7446,29.7522,29.6986,29.6986,17300.0
2013-04-09 11:20:00,38.77,38.79,38.76,38.76,10000.0,29.691,29.7063,29.6833,29.6833,10000.0
2013-04-09 11:25:00,38.76,38.76,38.73,38.75,16000.0,29.6833,29.6833,29.6603,29.6756,16000.0
2013-04-09 11:30:00,38.74,38.82,38.73,38.82,21500.0,29.668,29.7293,29.6603,29.7293,21500.0
2013-04-09 11:35:00,38.82,38.91,38.82,38.88,65100.0,29.7293,29.7982,29.7293,29.7752,65100.0
2013-04-09 11:40:00,38.88,38.93,38.88,38.9,11100.0,29.7752,29.8135,29.7752,29.7905,11100.0
2013-04-09 11:45:00,38.9,38.92,38.84,38.84,16500.0,29.7905,29.8058,29.7446,29.7446,16500.0
2013-04-09 11:50:00,38.84,38.89,38.84,38.88,8100.0,29.7446,29.7829,29.7446,29.7752,8100.0
2013-04-09 11:55:00,38.88,38.91,38.87,38.9,9200.0,29.7752,29.7982,29.7675,29.7905,9200.0
2013-04-09 12:00:00,38.91,38.91,38.87,38.87,7400.0,29.7982,29.7982,29.7675,29.7675,7400.0
2013-04-09 12:05:00,38.86,38.86,38.8,38.81,7000.0,29.7599,29.7599,29.7139,29.7216,7000.0
2013-04-09 12:10:00,38.81,38.86,38.8,38.86,13400.0,29.7216,29.7599,29.7139,29.7599,13400.0
2013-04-09 12:15:00,38.86,38.87,38.86,38.87,6700.0,29.7599,29.7675,29.7599,29.7675,6700.0
2013-04-09 12:20:00,38.88,38.88,38.87,38.87,4600.0,29.7752,29.7752,29.7675,29.7675,4600.0
2013-04-09 12:25:00,38.86,38.88,38.86,38.88,7400.0,29.7599,29.7752,29.7599,29.7752,7400.0
2013-04-09 12:30:00,38.88,38.91,38.88,38.9,13800.0,29.7752,29.7982,29.7752,29.7905,13800.0
2013-04-09 12:35:00,38.91,38.91,38.86,38.86,11600.0,29.7982,29.7982,29.7599,29.7599,11600.0
2013-04-09 12:40:00,38.86,38.88,38.86,38.86,7500.0,29.7599,29.7752,29.7599,29.7599,7500.0
2013-04-09 12:45:00,38.86,38.88,38.86,38.87,9400.0,29.7599,29.7752,29.7599,29.7675,9400.0
2013-04-09 12:50:00,38.87,38.87,38.83,38.85,16200.0,29.7675,29.7675,29.7369,29.7522,16200.0
2013-04-09 12:55:00,38.85,38.87,38.84,38.87,6600.0,29.7522,29.7675,29.7446,29.7675,6600.0
2013-04-09 13:00:00,38.87,38.92,38.86,38.89,14200.0,29.7675,29.8058,29.7599,29.7829,14200.0
2013-04-09 13:05:00,38.89,38.91,38.88,38.9,7500.0,29.7829,29.7982,29.7752,29.7905,7500.0
2013-04-09 13:10:00,38.91,38.92,38.89,38.92,10800.0,29.7982,29.8058,29.7829,29.8058,10800.0
2013-04-09 13:15:00,38.91,39.0,38.91,38.98,23800.0,29.7982,29.8671,29.7982,29.8518,23800.0
2013-04-09 13:20:00,38.98,39.0,38.98,39.0,16500.0,29.8518,29.8671,29.8518,29.8671,16500.0
2013-04-09 13:25:00,39.0,39.06,38.99,39.04,27700.0,29.8671,29.9131,29.8594,29.8977,27700.0
2013-04-09 13:30:00,39.05,39.08,39.03,39.07,16500.0,29.9054,29.9284,29.8901,29.9207,16500.0
2013-04-09 13:35:00,39.07,39.12,39.06,39.11,60400.0,29.9207,29.959,29.9131,29.9513,60400.0
2013-04-09 13:40:00,39.12,39.14,39.12,39.14,14900.0,29.959,29.9743,29.959,29.9743,14900.0
2013-04-09 13:45:00,39.14,39.16,39.11,39.12,23700.0,29.9743,29.9896,29.9513,29.959,23700.0
2013-04-09 13:50:00,39.12,39.13,39.1,39.12,13900.0,29.959,29.9667,29.9437,29.959,13900.0
2013-04-09 13:55:00,39.12,39.13,39.06,39.07,20300.0,29.959,29.9667,29.9131,29.9207,20300.0
2013-04-09 14:00:00,39.06,39.06,39.01,39.03,24700.0,29.9131,29.9131,29.8748,29.8901,24700.0
2013-04-09 14:05:00,39.03,39.07,39.02,39.05,17000.0,29.8901,29.9207,29.8824,29.9054,17000.0
2013-04-09 14:10:00,39.05,39.05,39.01,39.02,15900.0,29.9054,29.9054,29.8748,29.8824,15900.0
2013-04-09 14:15:00,39.03,39.06,39.03,39.05,7400.0,29.8901,29.9131,29.8901,29.9054,7400.0
2013-04-09 14:20:00,39.06,39.07,39.04,39.04,20300.0,29.9131,29.9207,29.8977,29.8977,20300.0
2013-04-09 14:25:00,39.04,39.05,39.01,39.03,25000.0,29.8977,29.9054,29.8748,29.8901,25000.0
2013-04-09 14:30:00,39.04,39.1,39.03,39.1,17000.0,29.8977,29.9437,29.8901,29.9437,17000.0
2013-04-09 14:35:00,39.09,39.11,39.09,39.1,11000.0,29.936,29.9513,29.936,29.9437,11000.0
2013-04-09 14:40:00,39.11,39.13,39.09,39.1,17400.0,29.9513,29.9667,29.936,29.9437,17400.0
2013-04-09 14:45:00,39.11,39.11,39.07,39.08,10800.0,29.9513,29.9513,29.9207,29.9284,10800.0
2013-04-09 14:50:00,39.08,39.08,39.05,39.05,11400.0,29.9284,29.9284,29.9054,29.9054,11400.0
2013-04-09 14:55:00,39.05,39.06,39.0,39.01,20800.0,29.9054,29.9131,29.8671,29.8748,20800.0
2013-04-09 15:00:00,39.02,39.09,39.02,39.03,30300.0,29.8824,29.936,29.8824,29.8901,30300.0
2013-04-09 15:05:00,39.03,39.03,38.96,38.97,28000.0,29.8901,29.8901,29.8365,29.8441,28000.0
2013-04-09 15:10:00,38.96,38.97,38.92,38.92,18800.0,29.8365,29.8441,29.8058,29.8058,18800.0
2013-04-09 15:15:00,38.92,39.03,38.91,39.01,34300.0,29.8058,29.8901,29.7982,29.8748,34300.0
2013-04-09 15:20:00,39.01,39.02,38.97,39.02,25800.0,29.8748,29.8824,29.8441,29.8824,25800.0
2013-04-09 15:25:00,39.02,39.02,38.96,38.96,9400.0,29.8824,29.8824,29.8365,29.8365,9400.0
2013-04-09 15:30:00,38.97,38.97,38.94,38.95,27300.0,29.8441,29.8441,29.8212,29.8288,27300.0
2013-04-09 15:35:00,38.95,38.97,38.94,38.96,42000.0,29.8288,29.8441,29.8212,29.8365,42000.0
2013-04-09 15:40:00,38.95,38.96,38.94,38.95,21000.0,29.8288,29.8365,29.8212,29.8288,21000.0
2013-04-09 15:45:00,38.94,38.95,38.9,38.91,53000.0,29.8212,29.8288,29.7905,29.7982,53000.0
2013-04-09 15:50:00,38.91,38.93,38.88,38.9,83600.0,29.7982,29.8135,29.7752,29.7905,83600.0
2013-04-09 15:55:00,38.89,38.9,38.89,38.9,122600.0,29.7829,29.7905,29.7829,29.7905,122600.0
2013-04-10 09:30:00,39.0,39.18,38.98,39.17,50000.0,29.8671,30.005,29.8518,29.9973,50000.0
2013-04-10 09:35:00,39.15,39.18,39.11,39.16,17300.0,29.982,30.005,29.9513,29.9896,17300.0
2013-04-10 09:40:00,39.16,39.17,39.09,39.09,9000.0,29.9896,29.9973,29.936,29.936,9000.0
2013-04-10 09:45:00,39.09,39.11,39.03,39.08,7400.0,29.936,29.9513,29.8901,29.9284,7400.0
2013-04-10 09:50:00,39.09,39.12,39.04,39.04,7700.0,29.936,29.959,29.8977,29.8977,7700.0
2013-04-10 09:55:00,39.06,39.1,39.05,39.1,7900.0,29.9131,29.9437,29.9054,29.9437,7900.0
2013-04-10 10:00:00,39.1,39.14,39.09,39.11,11600.0,29.9437,29.9743,29.936,29.9513,11600.0
2013-04-10 10:05:00,39.11,39.16,39.11,39.15,13400.0,29.9513,29.9896,29.9513,29.982,13400.0
2013-04-10 10:10:00,39.15,39.15,39.09,39.12,15000.0,29.982,29.982,29.936,29.959,15000.0
2013-04-10 10:15:00,39.13,39.16,39.07,39.07,14000.0,29.9667,29.9896,29.9207,29.9207,14000.0
2013-04-10 10:20:00,39.07,39.1,39.06,39.09,8900.0,29.9207,29.9437,29.9131,29.936,8900.0
2013-04-10 10:25:00,39.08,39.12,39.07,39.1,12600.0,29.9284,29.959,29.9207,29.9437,12600.0
2013-04-10 10:30:00,39.11,39.15,39.1,39.12,15100.0,29.9513,29.982,29.9437,29.959,15100.0
2013-04-10 10:35:00,39.12,39.12,39.07,39.1,21800.0,29.959,29.959,29.9207,29.9437,21800.0
2013-04-10 10:40:00,39.1,39.15,39.1,39.15,11000.0,29.9437,29.982,29.9437,29.982,11000.0
2013-04-10 10:45:00,39.14,39.2,39.12,39.16,41200.0,29.9743,30.0203,29.959,29.9896,41200.0
2013-04-10 10:50:00,39.15,39.16,39.12,39.15,13100.0,29.982,29.9896,29.959,29.982,13100.0
2013-04-10 10:55:00,39.16,39.2,39.15,39.2,15200.0,29.9896,30.0203,29.982,30.0203,15200.0
2013-04-10 11:00:00,39.19,39.34,39.19,39.34,76000.0,30.0126,30.1275,30.0126,30.1275,76000.0
2013-04-10 11:05:00,39.34,39.38,39.33,39.37,42800.0,30.1275,30.1581,30.1198,30.1505,42800.0
2013-04-10 11:10:00,39.36,39.41,39.36,39.37,31800.0,30.1428,30.1811,30.1428,30.1505,31800.0
2013-04-10 11:15:00,39.37,39.4,39.36,39.4,21900.0,30.1505,30.1734,30.1428,30.1734,21900.0
2013-04-10 11:20:00,39.4,39.41,39.37,39.4,37800.0,30.1734,30.1811,30.1505,30.1734,37800.0
2013-04-10 11:25:00,39.38,39.41,39.38,39.4,27700.0,30.1581,30.1811,30.1581,30.1734,27700.0
2013-04-10 11:30:00,39.41,39.43,39.36,39.41,41900.0,30.1811,30.1964,30.1428,30.1811,41900.0
2013-04-10 11:35:00,39.41,39.43,39.4,39.41,14400.0,30.1811,30.1964,30.1734,30.1811,14400.0
2013-04-10 11:40:00,39.42,39.45,39.41,39.42,25500.0,30.1888,30.2117,30.1811,30.1888,25500.0
2013-04-10 11:45:00,39.42,39.45,39.42,39.45,10800.0,30.1888,30.2117,30.1888,30.2117,10800.0
2013-04-10 11:50:00,39.44,39.45,39.43,39.45,20500.0,30.2041,30.2117,30.1964,30.2117,20500.0
2013-04-10 11:55:00,39.46,39.48,39.44,39.46,14600.0,30.2194,30.2347,30.2041,30.2194,14600.0
2013-04-10 12:00:00,39.45,39.46,39.41,39.41,3900.0,30.2117,30.2194,30.1811,30.1811,3900.0
2013-04-10 12:05:00,39.42,39.44,39.42,39.42,5700.0,30.1888,30.2041,30.1888,30.1888,5700.0
2013-04-10 12:10:00,39.42,39.45,39.42,39.43,8600.0,30.1888,30.2117,30.1888,30.1964,8600.0
2013-04-10 12:15:00,39.43,39.47,39.43,39.46,16500.0,30.1964,30.227,30.1964,30.2194,16500.0
2013-04-10 12:20:00,39.46,39.46,39.41,39.41,13900.0,30.2194,30.2194,30.1811,30.1811,13900.0
2013-04-10 12:25:00,39.41,39.43,39.38,39.43,21400.0,30.1811,30.1964,30.1581,30.1964,21400.0
2013-04-10 12:30:00,39.43,39.45,39.43,39.43,9200.0,30.1964,30.2117,30.1964,30.1964,9200.0
2013-04-10 12:35:00,39.42,39.49,39.42,39.48,18900.0,30.1888,30.2424,30.1888,30.2347,18900.0
2013-04-10 12:40:00,39.48,39.49,39.45,39.45,19400.0,30.2347,30.2424,30.2117,30.2117,19400.0
2013-04-10 12:45:00,39.46,39.48,39.44,39.47,34000.0,30.2194,30.2347,30.2041,30.227,34000.0
2013-04-10 12:50:00,39.46,39.48,39.46,39.48,20900.0,30.2194,30.2347,30.2194,30.2347,20900.0
2013-04-10 12:55:00,39.47,39.47,39.39,39.43,75900.0,30.227,30.227,30.1658,30.1964,75900.0
2013-04-10 13:00:00,39.43,39.44,39.38,39.39,26500.0,30.1964,30.2041,30.1581,30.1658,26500.0
2013-04-10 13:05:00,39.4,39.41,39.39,39.41,6800.0,30.1734,30.1811,30.1658,30.1811,6800.0
2013-04-10 13:10:00,39.41,39.41,39.39,39.4,8500.0,30.1811,30.1811,30.1658,30.1734,8500.0
2013-04-10 13:15:00,39.39,39.4,39.37,39.38,13000.0,30.1658,30.1734,30.1505,30.1581,13000.0
2013-04-10 13:20:00,39.37,39.4,39.35,39.39,18300.0,30.1505,30.1734,30.1351,30.1658,18300.0
2013-04-10 13:25:00,39.39,39.41,39.38,39.38,14200.0,30.1658,30.1811,30.1581,30.1581,14200.0
2013-04-10 13:30:00,39.39,39.4,39.35,39.35,12600.0,30.1658,30.1734,30.1351,30.1351,12600.0
2013-04-10 13:35:00,39.35,39.36,39.32,39.32,20800.0,30.1351,30.1428,30.1122,30.1122,20800.0
2013-04-10 13:40:00,39.32,39.34,39.29,39.3,24600.0,30.1122,30.1275,30.0892,30.0969,24600.0
2013-04-10 13:45:00,39.3,39.31,39.29,39.3,13700.0,30.0969,30.1045,30.0892,30.0969,13700.0
2013-04-10 13:50:00,39.29,39.3,39.27,39.29,17800.0,30.0892,30.0969,30.0739,30.0892,17800.0
2013-04-10 13:55:00,39.28,39.29,39.26,39.28,12600.0,30.0815,30.0892,30.0662,30.0815,12600.0
2013-04-10 14:00:00,39.28,39.31,39.28,39.3,23600.0,30.0815,30.1045,30.0815,30.0969,23600.0
2013-04-10 14:05:00,39.3,39.32,39.29,39.32,27800.0,30.0969,30.1122,30.0892,30.1122,27800.0
2013-04-10 14:10:00,39.31,39.31,39.28,39.29,18700.0,30.1045,30.1045,30.0815,30.0892,18700.0
2013-04-10 14:15:00,39.29,39.34,39.29,39.34,25000.0,30.0892,30.1275,30.0892,30.1275,25000.0
2013-04-10 14:20:00,39.33,39.35,39.29,39.29,26700.0,30.1198,30.1351,30.0892,30.0892,26700.0
2013-04-10 14:25:00,39.3,39.3,39.24,39.27,24200.0,30.0969,30.0969,30.0509,30.0739,24200.0
2013-04-10 14:30:00,39.26,39.3,39.26,39.29,12500.0,30.0662,30.0969,30.0662,30.0892,12500.0
2013-04-10 14:35:00,39.29,39.32,39.28,39.32,14900.0,30.0892,30.1122,30.0815,30.1122,14900.0
2013-04-10 14:40:00,39.31,39.32,39.31,39.32,10500.0,30.1045,30.1122,30.1045,30.1122,10500.0
2013-04-10 14:45:00,39.32,39.33,39.29,39.33,33600.0,30.1122,30.1198,30.0892,30.1198,33600.0
2013-04-10 14:50:00,39.32,39.34,39.31,39.31,16000.0,30.1122,30.1275,30.1045,30.1045,16000.0
2013-04-10 14:55:00,39.31,39.33,39.31,39.31,59800.0,30.1045,30.1198,30.1045,30.1045,59800.0
2013-04-10 15:00:00,39.32,39.33,39.31,39.31,8200.0,30.1122,30.1198,30.1045,30.1045,8200.0
2013-04-10 15:05:00,39.32,39.32,39.29,39.3,11200.0,30.1122,30.1122,30.0892,30.0969,11200.0
2013-04-10 15:10:00,39.3,39.34,39.3,39.34,16300.0,30.0969,30.1275,30.0969,30.1275,16300.0
2013-04-10 15:15:00,39.34,39.34,39.33,39.33,11600.0,30.1275,30.1275,30.1198,30.1198,11600.0
2013-04-10 15:20:00,39.33,39.35,39.33,39.34,15700.0,30.1198,30.1351,30.1198,30.1275,15700.0
2013-04-10 15:25:00,39.34,39.37,39.34,39.36,11700.0,30.1275,30.1505,30.1275,30.1428,11700.0
2013-04-10 15:30:00,39.35,39.36,39.29,39.3,41200.0,30.1351,30.1428,30.0892,30.0969,41200.0
2013-04-10 15:35:00,39.31,39.31,39.29,39.3,18300.0,30.1045,30.1045,30.0892,30.0969,18300.0
2013-04-10 15:40:00,39.3,39.34,39.3,39.33,31500.0,30.0969,30.1275,30.0969,30.1198,31500.0
2013-04-10 15:45:00,39.32,39.33,39.3,39.31,37800.0,30.1122,30.1198,30.0969,30.1045,37800.0
2013-04-10 15:50:00,39.31,39.36,39.3,39.35,41200.0,30.1045,30.1428,30.0969,30.1351,41200.0
2013-04-10 15:55:00,39.35,39.37,39.34,39.36,73000.0,30.1351,30.1505,30.1275,30.1428,73000.0
2013-04-11 09:30:00,39.32,39.36,39.2,39.21,44000.0,30.1122,30.1428,30.0203,30.0279,44000.0
2013-04-11 09:35:00,39.23,39.27,39.16,39.16,18900.0,30.0432,30.0739,29.9896,29.9896,18900.0
2013-04-11 09:40:00,39.18,39.22,39.17,39.2,19900.0,30.005,30.0356,29.9973,30.0203,19900.0
2013-04-11 09:45:00,39.2,39.22,39.17,39.2,15300.0,30.0203,30.0356,29.9973,30.0203,15300.0
2013-04-11 09:50:00,39.22,39.31,39.22,39.31,15800.0,30.0356,30.1045,30.0356,30.1045,15800.0
2013-04-11 09:55:00,39.32,39.35,39.26,39.33,24600.0,30.1122,30.1351,30.0662,30.1198,24600.0
2013-04-11 10:00:00,39.34,39.44,39.34,39.43,16900.0,30.1275,30.2041,30.1275,30.1964,16900.0
2013-04-11 10:05:00,39.43,39.43,39.34,39.35,15800.0,30.1964,30.1964,30.1275,30.1351,15800.0
2013-04-11 10:10:00,39.36,39.36,39.28,39.29,14900.0,30.1428,30.1428,30.0815,30.0892,14900.0
2013-04-11 10:15:00,39.3,39.3,39.24,39.25,27600.0,30.0969,30.0969,30.0509,30.0586,27600.0
2013-04-11 10:20:00,39.24,39.24,39.2,39.22,10200.0,30.0509,30.0509,30.0203,30.0356,10200.0
2013-04-11 10:25:00,39.22,39.28,39.2,39.27,25100.0,30.0356,30.0815,30.0203,30.0739,25100.0
2013-04-11 10:30:00,39.28,39.29,39.25,39.29,11600.0,30.0815,30.0892,30.0586,30.0892,11600.0
2013-04-11 10:35:00,39.29,39.31,39.27,39.28,12500.0,30.0892,30.1045,30.0739,30.0815,12500.0
2013-04-11 10:40:00,39.28,39.28,39.26,39.28,6400.0,30.0815,30.0815,30.0662,30.0815,6400.0
2013-04-11 10:45:00,39.27,39.33,39.27,39.31,10400.0,30.0739,30.1198,30.0739,30.1045,10400.0
2013-04-11 10:50:00,39.31,39.38,39.29,39.38,12800.0,30.1045,30.1581,30.0892,30.1581,12800.0
2013-04-11 10:55:00,39.38,39.4,39.37,39.37,30200.0,30.1581,30.1734,30.1505,30.1505,30200.0
2013-04-11 11:00:00,39.38,39.4,39.35,39.37,82500.0,30.1581,30.1734,30.1351,30.1505,82500.0
2013-04-11 11:05:00,39.37,39.39,39.32,39.38,42900.0,30.1505,30.1658,30.1122,30.1581,42900.0
2013-04-11 11:10:00,39.38,39.43,39.34,39.4,12200.0,30.1581,30.1964,30.1275,30.1734,12200.0
2013-04-11 11:15:00,39.4,39.41,39.35,39.35,22700.0,30.1734,30.1811,30.1351,30.1351,22700.0
2013-04-11 11:20:00,39.35,39.36,39.34,39.34,4700.0,30.1351,30.1428,30.1275,30.1275,4700.0
2013-04-11 11:25:00,39.34,39.35,39.3,39.31,12800.0,30.1275,30.1351,30.0969,30.1045,12800.0
2013-04-11 11:30:00,39.31,39.33,39.3,39.31,17100.0,30.1045,30.1198,30.0969,30.1045,17100.0
2013-04-11 11:35:00,39.32,39.34,39.3,39.31,16200.0,30.1122,30.1275,30.0969,30.1045,16200.0
2013-04-11 11:40:00,39.31,39.34,39.3,39.3,9200.0,30.1045,30.1275,30.0969,30.0969,9200.0
2013-04-11 11:45:00,39.3,39.31,39.26,39.27,20800.0,30.0969,30.1045,30.0662,30.0739,20800.0
2013-04-11 11:50:00,39.28,39.33,39.28,39.33,9700.0,30.0815,30.1198,30.0815,30.1198,9700.0
2013-04-11 11:55:00,39.34,39.37,39.34,39.36,8800.0,30.1275,30.1505,30.1275,30.1428,8800.0
2013-04-11 12:00:00,39.37,39.38,39.36,39.37,8700.0,30.1505,30.1581,30.1428,30.1505,8700.0
2013-04-11 12:05:00,39.36,39.41,39.36,39.41,18000.0,30.1428,30.1811,30.1428,30.1811,18000.0
2013-04-11 12:10:00,39.41,39.41,39.37,39.4,9400.0,30.1811,30.1811,30.1505,30.1734,9400.0
2013-04-11 12:15:00,39.4,39.4,39.37,39.38,14500.0,30.1734,30.1734,30.1505,30.1581,14500.0
2013-04-11 12:20:00,39.38,39.39,39.38,39.38,3900.0,30.1581,30.1658,30.1581,30.1581,3900.0
2013-04-11 12:25:00,39.38,39.38,39.34,39.34,8600.0,30.1581,30.1581,30.1275,30.1275,8600.0
2013-04-11 12:30:00,39.35,39.37,39.34,39.36,13200.0,30.1351,30.1505,30.1275,30.1428,13200.0
2013-04-11 12:35:00,39.36,39.36,39.32,39.35,7700.0,30.1428,30.1428,30.1122,30.1351,7700.0
2013-04-11 12:40:00,39.35,39.36,39.32,39.33,11900.0,30.1351,30.1428,30.1122,30.1198,11900.0
2013-04-11 12:45:00,39.32,39.34,39.32,39.32,9400.0,30.1122,30.1275,30.1122,30.1122,9400.0
2013-04-11 12:50:00,39.32,39.33,39.31,39.32,4600.0,30.1122,30.1198,30.1045,30.1122,4600.0
2013-04-11 12:55:00,39.33,39.34,39.32,39.34,10900.0,30.1198,30.1275,30.1122,30.1275,10900.0
2013-04-11 13:00:00,39.35,39.39,39.35,39.39,12300.0,30.1351,30.1658,30.1351,30.1658,12300.0
2013-04-11 13:05:00,39.4,39.4,39.38,39.39,6000.0,30.1734,30.1734,30.1581,30.1658,6000.0
2013-04-11 13:10:00,39.39,39.4,39.38,39.39,7100.0,30.1658,30.1734,30.1581,30.1658,7100.0
2013-04-11 13:15:00,39.39,39.4,39.37,39.38,21000.0,30.1658,30.1734,30.1505,30.1581,21000.0
2013-04-11 13:20:00,39.37,39.37,39.33,39.35,22400.0,30.1505,30.1505,30.1198,30.1351,22400.0
2013-04-11 13:25:00,39.35,39.36,39.33,39.35,11500.0,30.1351,30.1428,30.1198,30.1351,11500.0
2013-04-11 13:30:00,39.34,39.36,39.33,39.35,5400.0,30.1275,30.1428,30.1198,30.1351,5400.0
2013-04-11 13:35:00,39.36,39.4,39.35,39.39,8200.0,30.1428,30.1734,30.1351,30.1658,8200.0
2013-04-11 13:40:00,39.39,39.41,39.37,39.39,23500.0,30.1658,30.1811,30.1505,30.1658,23500.0
2013-04-11 13:45:00,39.39,39.4,39.34,39.34,42200.0,30.1658,30.1734,30.1275,30.1275,42200.0
2013-04-11 13:50:00,39.35,39.35,39.02,39.12,395100.0,30.1351,30.1351,29.8824,29.959,395100.0
2013-04-11 13:55:00,39.13,39.18,39.1,39.16,79800.0,29.9667,30.005,29.9437,29.9896,79800.0
2013-04-11 14:00:00,39.17,39.28,39.17,39.24,56500.0,29.9973,30.0815,29.9973,30.0509,56500.0
2013-04-11 14:05:00,39.24,39.25,39.18,39.18,23600.0,30.0509,30.0586,30.005,30.005,23600.0
2013-04-11 14:10:00,39.19,39.2,39.1,39.13,57000.0,30.0126,30.0203,29.9437,29.9667,57000.0
2013-04-11 14:15:00,39.14,39.17,39.07,39.16,45500.0,29.9743,29.9973,29.9207,29.9896,45500.0
2013-04-11 14:20:00,39.16,39.16,39.14,39.16,29000.0,29.9896,29.9896,29.9743,29.9896,29000.0
2013-04-11 14:25:00,39.16,39.17,39.16,39.16,17700.0,29.9896,29.9973,29.9896,29.9896,17700.0
2013-04-11 14:30:00,39.16,39.17,39.09,39.14,55100.0,29.9896,29.9973,29.936,29.9743,55100.0
2013-04-11 14:35:00,39.14,39.14,39.12,39.13,36400.0,29.9743,29.9743,29.959,29.9667,36400.0
2013-04-11 14:40:00,39.12,39.15,39.11,39.15,60900.0,29.959,29.982,29.9513,29.982,60900.0
2013-04-11 14:45:00,39.16,39.17,39.13,39.14,110500.0,29.9896,29.9973,29.9667,29.9743,110500.0
2013-04-11 14:50:00,39.14,39.25,39.13,39.25,73700.0,29.9743,30.0586,29.9667,30.0586,73700.0
2013-04-11 14:55:00,39.26,39.28,39.26,39.26,26600.0,30.0662,30.0815,30.0662,30.0662,26600.0
2013-04-11 15:00:00,39.26,39.26,39.2,39.21,33900.0,30.0662,30.0662,30.0203,30.0279,33900.0
2013-04-11 15:05:00,39.21,39.26,39.2,39.21,25500.0,30.0279,30.0662,30.0203,30.0279,25500.0
2013-04-11 15:10:00,39.22,39.22,39.19,39.2,37800.0,30.0356,30.0356,30.0126,30.0203,37800.0
2013-04-11 15:15:00,39.19,39.2,39.13,39.14,34300.0,30.0126,30.0203,29.9667,29.9743,34300.0
2013-04-11 15:20:00,39.14,39.18,39.14,39.18,29500.0,29.9743,30.005,29.9743,30.005,29500.0
2013-04-11 15:25:00,39.18,39.19,39.17,39.17,39000.0,30.005,30.0126,29.9973,29.9973,39000.0
2013-04-11 15:30:00,39.18,39.25,39.18,39.22,65700.0,30.005,30.0586,30.005,30.0356,65700.0
2013-04-11 15:35:00,39.21,39.22,39.17,39.18,47800.0,30.0279,30.0356,29.9973,30.005,47800.0
2013-04-11 15:40:00,39.19,39.22,39.18,39.22,39800.0,30.0126,30.0356,30.005,30.0356,39800.0
2013-04-11 15:45:00,39.21,39.25,39.18,39.21,85900.0,30.0279,30.0586,30.005,30.0279,85900.0
2013-04-11 15:50:00,39.22,39.25,39.18,39.24,65400.0,30.0356,30.0586,30.005,30.0509,65400.0
2013-04-11 15:55:00,39.23,39.3,39.23,39.29,134700.0,30.0432,30.0969,30.0432,30.0892,134700.0
2013-04-12 09:30:00,38.95,39.17,38.95,39.13,72400.0,29.8288,29.9973,29.8288,29.9667,72400.0
2013-04-12 09:35:00,39.14,39.17,39.1,39.15,17500.0,29.9743,29.9973,29.9437,29.982,17500.0
2013-04-12 09:40:00,39.15,39.24,39.15,39.23,18600.0,29.982,30.0509,29.982,30.0432,18600.0
2013-04-12 09:45:00,39.25,39.34,39.25,39.3,14100.0,30.0586,30.1275,30.0586,30.0969,14100.0
2013-04-12 09:50:00,39.3,39.33,39.22,39.22,15400.0,30.0969,30.1198,30.0356,30.0356,15400.0
2013-04-12 09:55:00,39.22,39.22,39.14,39.16,21400.0,30.0356,30.0356,29.9743,29.9896,21400.0
2013-04-12 10:00:00,39.15,39.16,39.12,39.14,23300.0,29.982,29.9896,29.959,29.9743,23300.0
2013-04-12 10:05:00,39.14,39.14,39.05,39.05,32300.0,29.9743,29.9743,29.9054,29.9054,32300.0
2013-04-12 10:10:00,39.06,39.16,39.05,39.11,34800.0,29.9131,29.9896,29.9054,29.9513,34800.0
2013-04-12 10:15:00,39.11,39.12,39.04,39.09,37300.0,29.9513,29.959,29.8977,29.936,37300.0
2013-04-12 10:20:00,39.09,39.14,39.09,39.12,13500.0,29.936,29.9743,29.936,29.959,13500.0
2013-04-12 10:25:00,39.12,39.16,39.11,39.16,6800.0,29.959,29.9896,29.9513,29.9896,6800.0
2013-04-12 10:30:00,39.16,39.17,39.12,39.14,15900.0,29.9896,29.9973,29.959,29.9743,15900.0
2013-04-12 10:35:00,39.13,39.14,39.08,39.12,11600.0,29.9667,29.9743,29.9284,29.959,11600.0
2013-04-12 10:40:00,39.13,39.13,39.09,39.1,21900.0,29.9667,29.9667,29.936,29.9437,21900.0
2013-04-12 10:45:00,39.1,39.11,39.07,39.07,21900.0,29.9437,29.9513,29.9207,29.9207,21900.0
2013-04-12 10:50:00,39.09,39.09,39.04,39.05,31100.0,29.936,29.936,29.8977,29.9054,31100.0
2013-04-12 10:55:00,39.05,39.07,39.01,39.03,32500.0,29.9054,29.9207,29.8748,29.8901,32500.0
2013-04-12 11:00:00,39.04,39.07,39.03,39.04,31500.0,29.8977,29.9207,29.8901,29.8977,31500.0
2013-04-12 11:05:00,39.04,39.07,39.01,39.05,27500.0,29.8977,29.9207,29.8748,29.9054,27500.0
2013-04-12 11:10:00,39.05,39.06,39.0,39.0,22700.0,29.9054,29.9131,29.8671,29.8671,22700.0
2013-04-12 11:15:00,39.0,39.04,38.99,39.04,42300.0,29.8671,29.8977,29.8594,29.8977,42300.0
2013-04-12 11:20:00,39.04,39.05,39.01,39.01,24100.0,29.8977,29.9054,29.8748,29.8748,24100.0
2013-04-12 11:25:00,39.0,39.06,39.0,39.06,27600.0,29.8671,29.9131,29.8671,29.9131,27600.0
2013-04-12 11:30:00,39.05,39.08,39.05,39.08,5800.0,29.9054,29.9284,29.9054,29.9284,5800.0
2013-04-12 11:35:00,39.08,39.09,39.03,39.04,29100.0,29.9284,29.936,29.8901,29.8977,29100.0
2013-04-12 11:40:00,39.03,39.04,38.98,38.99,24500.0,29.8901,29.8977,29.8518,29.8594,24500.0
2013-04-12 11:45:00,38.99,39.01,38.98,38.99,9800.0,29.8594,29.8748,29.8518,29.8594,9800.0
2013-04-12 11:50:00,38.99,39.04,38.99,39.04,20600.0,29.8594,29.8977,29.8594,29.8977,20600.0
2013-04-12 11:55:00,39.03,39.03,38.98,39.0,23200.0,29.8901,29.8901,29.8518,29.8671,23200.0
2013-04-12 12:00:00,39.01,39.05,39.01,39.05,50400.0,29.8748,29.9054,29.8748,29.9054,50400.0
2013-04-12 12:05:00,39.05,39.08,39.04,39.08,17700.0,29.9054,29.9284,29.8977,29.9284,17700.0
2013-04-12 12:10:00,39.08,39.08,39.05,39.05,29000.0,29.9284,29.9284,29.9054,29.9054,29000.0
2013-04-12 12:15:00,39.05,39.06,39.01,39.02,19000.0,29.9054,29.9131,29.8748,29.8824,19000.0
2013-04-12 12:20:00,39.02,39.04,39.01,39.01,14000.0,29.8824,29.8977,29.8748,29.8748,14000.0
2013-04-12 12:25:00,39.01,39.02,38.97,38.98,36700.0,29.8748,29.8824,29.8441,29.8518,36700.0
2013-04-12 12:30:00,38.98,38.99,38.97,38.98,10300.0,29.8518,29.8594,29.8441,29.8518,10300.0
2013-04-12 12:35:00,38.99,39.01,38.99,39.0,19300.0,29.8594,29.8748,29.8594,29.8671,19300.0
2013-04-12 12:40:00,39.0,39.01,38.99,38.99,18400.0,29.8671,29.8748,29.8594,29.8594,18400.0
2013-04-12 12:45:00,39.0,39.03,39.0,39.03,14700.0,29.8671,29.8901,29.8671,29.8901,14700.0
2013-04-12 12:50:00,39.04,39.1,39.03,39.1,10000.0,29.8977,29.9437,29.8901,29.9437,10000.0
2013-04-12 12:55:00,39.09,39.12,39.09,39.11,5200.0,29.936,29.959,29.936,29.9513,5200.0
2013-04-12 13:00:00,39.12,39.15,39.11,39.15,9200.0,29.959,29.982,29.9513,29.982,9200.0
2013-04-12 13:05:00,39.15,39.19,39.15,39.19,9100.0,29.982,30.0126,29.982,30.0126,9100.0
2013-04-12 13:10:00,39.2,39.21,39.13,39.14,22100.0,30.0203,30.0279,29.9667,29.9743,22100.0
2013-04-12 13:15:00,39.14,39.14,39.09,39.09,6900.0,29.9743,29.9743,29.936,29.936,6900.0
2013-04-12 13:20:00,39.08,39.09,39.08,39.09,6200.0,29.9284,29.936,29.9284,29.936,6200.0
2013-04-12 13:25:00,39.1,39.1,39.06,39.07,10800.0,29.9437,29.9437,29.9131,29.9207,10800.0
2013-04-12 13:30:00,39.07,39.14,39.06,39.14,26200.0,29.9207,29.9743,29.9131,29.9743,26200.0
2013-04-12 13:35:00,39.14,39.17,39.13,39.15,10200.0,29.9743,29.9973,29.9667,29.982,10200.0
2013-04-12 13:40:00,39.15,39.16,39.13,39.15,27400.0,29.982,29.9896,29.9667,29.982,27400.0
2013-04-12 13:45:00,39.16,39.18,39.16,39.18,6600.0,29.9896,30.005,29.9896,30.005,6600.0
2013-04-12 13:50:00,39.18,39.19,39.16,39.16,7100.0,30.005,30.0126,29.9896,29.9896,7100.0
2013-04-12 13:55:00,39.15,39.16,39.13,39.15,14100.0,29.982,29.9896,29.9667,29.982,14100.0
2013-04-12 14:00:00,39.15,39.18,39.15,39.15,18000.0,29.982,30.005,29.982,29.982,18000.0
2013-04-12 14:05:00,39.15,39.17,39.15,39.16,12400.0,29.982,29.9973,29.982,29.9896,12400.0
2013-04-12 14:10:00,39.16,39.18,39.16,39.18,6700.0,29.9896,30.005,29.9896,30.005,6700.0
2013-04-12 14:15:00,39.18,39.19,39.16,39.17,8800.0,30.005,30.0126,29.9896,29.9973,8800.0
2013-04-12 14:20:00,39.17,39.22,39.16,39.21,18300.0,29.9973,30.0356,29.9896,30.0279,18300.0
2013-04-12 14:25:00,39.21,39.21,39.19,39.19,11700.0,30.0279,30.0279,30.0126,30.0126,11700.0
2013-04-12 14:30:00,39.19,39.2,39.18,39.18,15200.0,30.0126,30.0203,30.005,30.005,15200.0
2013-04-12 14:35:00,39.19,39.2,39.19,39.2,3400.0,30.0126,30.0203,30.0126,30.0203,3400.0
2013-04-12 14:40:00,39.2,39.23,39.2,39.22,15100.0,30.0203,30.0432,30.0203,30.0356,15100.0
2013-04-12 14:45:00,39.22,39.22,39.18,39.18,11300.0,30.0356,30.0356,30.005,30.005,11300.0
2013-04-12 14:50:00,39.19,39.19,39.16,39.16,10200.0,30.0126,30.0126,29.9896,29.9896,10200.0
2013-04-12 14:55:00,39.16,39.18,39.16,39.18,13600.0,29.9896,30.005,29.9896,30.005,13600.0
2013-04-12 15:00:00,39.18,39.19,39.17,39.18,16300.0,30.005,30.0126,29.9973,30.005,16300.0
2013-04-12 15:05:00,39.18,39.2,39.18,39.2,4400.0,30.005,30.0203,30.005,30.0203,4400.0
2013-04-12 15:10:00,39.2,39.23,39.19,39.22,10900.0,30.0203,30.0432,30.0126,30.0356,10900.0
2013-04-12 15:15:00,39.21,39.24,39.2,39.22,14500.0,30.0279,30.0509,30.0203,30.0356,14500.0
2013-04-12 15:20:00,39.21,39.26,39.18,39.26,97200.0,30.0279,30.0662,30.005,30.0662,97200.0
2013-04-12 15:25:00,39.26,39.27,39.21,39.22,65900.0,30.0662,30.0739,30.0279,30.0356,65900.0
2013-04-12 15:30:00,39.21,39.23,39.2,39.2,31000.0,30.0279,30.0432,30.0203,30.0203,31000.0
2013-04-12 15:35:00,39.2,39.22,39.2,39.22,9600.0,30.0203,30.0356,30.0203,30.0356,9600.0
2013-04-12 15:40:00,39.22,39.26,39.21,39.26,13000.0,30.0356,30.0662,30.0279,30.0662,13000.0
2013-04-12 15:45:00,39.26,39.27,39.2,39.21,33300.0,30.0662,30.0739,30.0203,30.0279,33300.0
2013-04-12 15:50:00,39.21,39.22,39.19,39.2,19900.0,30.0279,30.0356,30.0126,30.0203,19900.0
2013-04-12 15:55:00,39.19,39.21,39.17,39.2,111000.0,30.0126,30.0279,29.9973,30.0203,111000.0
2013-04-15 09:30:00,39.02,39.09,39.01,39.03,40000.0,29.8824,29.936,29.8748,29.8901,40000.0
2013-04-15 09:35:00,39.04,39.07,39.04,39.05,4800.0,29.8977,29.9207,29.8977,29.9054,4800.0
2013-04-15 09:40:00,39.06,39.08,39.02,39.08,13500.0,29.9131,29.9284,29.8824,29.9284,13500.0
2013-04-15 09:45:00,39.06,39.06,39.03,39.04,9400.0,29.9131,29.9131,29.8901,29.8977,9400.0
2013-04-15 09:50:00,39.04,39.07,39.03,39.05,10300.0,29.8977,29.9207,29.8901,29.9054,10300.0
2013-04-15 09:55:00,39.05,39.16,39.05,39.16,21300.0,29.9054,29.9896,29.9054,29.9896,21300.0
2013-04-15 10:00:00,39.13,39.14,39.0,39.0,15400.0,29.9667,29.9743,29.8671,29.8671,15400.0
2013-04-15 10:05:00,39.01,39.03,38.98,39.03,22000.0,29.8748,29.8901,29.8518,29.8901,22000.0
2013-04-15 10:10:00,39.04,39.06,39.01,39.05,13700.0,29.8977,29.9131,29.8748,29.9054,13700.0
2013-04-15 10:15:00,39.05,39.05,39.01,39.01,15000.0,29.9054,29.9054,29.8748,29.8748,15000.0
2013-04-15 10:20:00,39.01,39.01,38.97,39.0,16500.0,29.8748,29.8748,29.8441,29.8671,16500.0
2013-04-15 10:25:00,38.99,39.02,38.97,39.0,14100.0,29.8594,29.8824,29.8441,29.8671,14100.0
2013-04-15 10:30:00,39.0,39.0,38.96,38.99,16300.0,29.8671,29.8671,29.8365,29.8594,16300.0
2013-04-15 10:35:00,38.98,39.0,38.96,38.96,27800.0,29.8518,29.8671,29.8365,29.8365,27800.0
2013-04-15 10:40:00,38.96,38.98,38.93,38.95,44900.0,29.8365,29.8518,29.8135,29.8288,44900.0
2013-04-15 10:45:00,38.96,38.97,38.91,38.91,19000.0,29.8365,29.8441,29.7982,29.7982,19000.0
2013-04-15 10:50:00,38.92,38.92,38.87,38.9,20500.0,29.8058,29.8058,29.7675,29.7905,20500.0
2013-04-15 10:55:00,38.91,38.94,38.89,38.93,15400.0,29.7982,29.8212,29.7829,29.8135,15400.0
2013-04-15 11:00:00,38.93,38.96,38.93,38.94,14900.0,29.8135,29.8365,29.8135,29.8212,14900.0
2013-04-15 11:05:00,38.95,38.95,38.91,38.91,17600.0,29.8288,29.8288,29.7982,29.7982,17600.0
2013-04-15 11:10:00,38.91,38.94,38.9,38.94,19800.0,29.7982,29.8212,29.7905,29.8212,19800.0
2013-04-15 11:15:00,38.93,38.94,38.91,38.92,20800.0,29.8135,29.8212,29.7982,29.8058,20800.0
2013-04-15 11:20:00,38.92,38.94,38.91,38.91,7200.0,29.8058,29.8212,29.7982,29.7982,7200.0
2013-04-15 11:25:00,38.91,38.95,38.91,38.95,9500.0,29.7982,29.8288,29.7982,29.8288,9500.0
2013-04-15 11:30:00,38.95,38.97,38.93,38.97,12500.0,29.8288,29.8441,29.8135,29.8441,12500.0
2013-04-15 11:35:00,38.97,38.99,38.97,38.97,10200.0,29.8441,29.8594,29.8441,29.8441,10200.0
2013-04-15 11:40:00,38.97,38.97,38.95,38.95,7900.0,29.8441,29.8441,29.8288,29.8288,7900.0
2013-04-15 11:45:00,38.95,38.95,38.91,38.94,20600.0,29.8288,29.8288,29.7982,29.8212,20600.0
2013-04-15 11:50:00,38.94,38.95,38.93,38.94,17200.0,29.8212,29.8288,29.8135,29.8212,17200.0
2013-04-15 11:55:00,38.94,38.94,38.89,38.89,13700.0,29.8212,29.8212,29.7829,29.7829,13700.0
2013-04-15 12:00:00,38.89,38.89,38.82,38.82,28800.0,29.7829,29.7829,29.7293,29.7293,28800.0
2013-04-15 12:05:00,38.83,38.85,38.83,38.84,8500.0,29.7369,29.7522,29.7369,29.7446,8500.0
2013-04-15 12:10:00,38.85,38.86,38.83,38.84,10800.0,29.7522,29.7599,29.7369,29.7446,10800.0
2013-04-15 12:15:00,38.84,38.84,38.8,38.81,31200.0,29.7446,29.7446,29.7139,29.7216,31200.0
2013-04-15 12:20:00,38.8,38.82,38.77,38.77,15700.0,29.7139,29.7293,29.691,29.691,15700.0
2013-04-15 12:25:00,38.78,38.78,38.75,38.76,16000.0,29.6986,29.6986,29.6756,29.6833,16000.0
2013-04-15 12:30:00,38.76,38.81,38.74,38.79,29300.0,29.6833,29.7216,29.668,29.7063,29300.0
2013-04-15 12:35:00,38.78,38.79,38.75,38.77,32400.0,29.6986,29.7063,29.6756,29.691,32400.0
2013-04-15 12:40:00,38.76,38.81,38.75,38.79,15900.0,29.6833,29.7216,29.6756,29.7063,15900.0
2013-04-15 12:45:00,38.79,38.79,38.73,38.74,19000.0,29.7063,29.7063,29.6603,29.668,19000.0
2013-04-15 12:50:00,38.74,38.75,38.64,38.64,24900.0,29.668,29.6756,29.5914,29.5914,24900.0
2013-04-15 12:55:00,38.65,38.68,38.65,38.68,13000.0,29.5991,29.622,29.5991,29.622,13000.0
2013-04-15 13:00:00,38.68,38.68,38.66,38.68,10200.0,29.622,29.622,29.6067,29.622,10200.0
2013-04-15 13:05:00,38.67,38.67,38.61,38.64,24600.0,29.6144,29.6144,29.5684,29.5914,24600.0
2013-04-15 13:10:00,38.64,38.65,38.62,38.63,12600.0,29.5914,29.5991,29.5761,29.5838,12600.0
2013-04-15 13:15:00,38.64,38.64,38.61,38.62,16200.0,29.5914,29.5914,29.5684,29.5761,16200.0
2013-04-15 13:20:00,38.62,38.66,38.61,38.65,12700.0,29.5761,29.6067,29.5684,29.5991,12700.0
2013-04-15 13:25:00,38.66,38.66,38.63,38.64,14300.0,29.6067,29.6067,29.5838,29.5914,14300.0
2013-04-15 13:30:00,38.64,38.64,38.63,38.64,18500.0,29.5914,29.5914,29.5838,29.5914,18500.0
2013-04-15 13:35:00,38.64,38.66,38.62,38.63,63200.0,29.5914,29.6067,29.5761,29.5838,63200.0
2013-04-15 13:40:00,38.64,38.64,38.59,38.6,29300.0,29.5914,29.5914,29.5531,29.5608,29300.0
2013-04-15 13:45:00,38.6,38.62,38.59,38.61,7700.0,29.5608,29.5761,29.5531,29.5684,7700.0
2013-04-15 13:50:00,38.61,38.61,38.59,38.59,3800.0,29.5684,29.5684,29.5531,29.5531,3800.0
2013-04-15 13:55:00,38.6,38.6,38.55,38.55,24100.0,29.5608,29.5608,29.5225,29.5225,24100.0
2013-04-15 14:00:00,38.56,38.56,38.47,38.48,53600.0,29.5301,29.5301,29.4612,29.4689,53600.0
2013-04-15 14:05:00,38.49,38.5,38.47,38.48,13000.0,29.4765,29.4842,29.4612,29.4689,13000.0
2013-04-15 14:10:00,38.48,38.49,38.46,38.48,19800.0,29.4689,29.4765,29.4536,29.4689,19800.0
2013-04-15 14:15:00,38.47,38.49,38.46,38.49,11300.0,29.4612,29.4765,29.4536,29.4765,11300.0
2013-04-15 14:20:00,38.49,38.49,38.45,38.45,22500.0,29.4765,29.4765,29.4459,29.4459,22500.0
2013-04-15 14:25:00,38.45,38.45,38.4,38.4,17200.0,29.4459,29.4459,29.4076,29.4076,17200.0
2013-04-15 14:30:00,38.4,38.46,38.4,38.45,20800.0,29.4076,29.4536,29.4076,29.4459,20800.0
2013-04-15 14:35:00,38.45,38.48,38.45,38.45,14400.0,29.4459,29.4689,29.4459,29.4459,14400.0
2013-04-15 14:40:00,38.45,38.49,38.45,38.48,10300.0,29.4459,29.4765,29.4459,29.4689,10300.0
2013-04-15 14:45:00,38.49,38.56,38.48,38.55,31400.0,29.4765,29.5301,29.4689,29.5225,31400.0
2013-04-15 14:50:00,38.55,38.56,38.52,38.55,22600.0,29.5225,29.5301,29.4995,29.5225,22600.0
2013-04-15 14:55:00,38.54,38.55,38.41,38.41,56800.0,29.5148,29.5225,29.4153,29.4153,56800.0
2013-04-15 15:00:00,38.42,38.53,38.4,38.51,47500.0,29.4229,29.5072,29.4076,29.4919,47500.0
2013-04-15 15:05:00,38.5,38.53,38.45,38.49,54400.0,29.4842,29.5072,29.4459,29.4765,54400.0
2013-04-15 15:10:00,38.5,38.52,38.45,38.5,37500.0,29.4842,29.4995,29.4459,29.4842,37500.0
2013-04-15 15:15:00,38.51,38.53,38.5,38.5,29200.0,29.4919,29.5072,29.4842,29.4842,29200.0
2013-04-15 15:20:00,38.5,38.54,38.48,38.52,30700.0,29.4842,29.5148,29.4689,29.4995,30700.0
2013-04-15 15:25:00,38.52,38.53,38.45,38.46,36700.0,29.4995,29.5072,29.4459,29.4536,36700.0
2013-04-15 15:30:00,38.46,38.47,38.41,38.42,39200.0,29.4536,29.4612,29.4153,29.4229,39200.0
2013-04-15 15:35:00,38.41,38.41,38.31,38.35,59000.0,29.4153,29.4153,29.3387,29.3693,59000.0
2013-04-15 15:40:00,38.36,38.4,38.35,38.38,39000.0,29.377,29.4076,29.3693,29.3923,39000.0
2013-04-15 15:45:00,38.38,38.45,38.36,38.4,60700.0,29.3923,29.4459,29.377,29.4076,60700.0
2013-04-15 15:50:00,38.39,38.49,38.38,38.48,81500.0,29.4,29.4765,29.3923,29.4689,81500.0
2013-04-15 15:55:00,38.48,38.55,38.42,38.42,276400.0,29.4689,29.5225,29.4229,29.4229,276400.0
2013-04-16 09:30:00,38.59,38.68,38.56,38.57,54400.0,29.5531,29.622,29.5301,29.5378,54400.0
2013-04-16 09:35:00,38.55,38.69,38.55,38.64,16700.0,29.5225,29.6297,29.5225,29.5914,16700.0
2013-04-16 09:40:00,38.67,38.7,38.6,38.6,14500.0,29.6144,29.6374,29.5608,29.5608,14500.0
2013-04-16 09:45:00,38.61,38.61,38.53,38.58,21600.0,29.5684,29.5684,29.5072,29.5455,21600.0
2013-04-16 09:50:00,38.57,38.58,38.51,38.54,14900.0,29.5378,29.5455,29.4919,29.5148,14900.0
2013-04-16 09:55:00,38.53,38.58,38.51,38.55,17600.0,29.5072,29.5455,29.4919,29.5225,17600.0
2013-04-16 10:00:00,38.56,38.63,38.56,38.63,24000.0,29.5301,29.5838,29.5301,29.5838,24000.0
2013-04-16 10:05:00,38.63,38.68,38.63,38.66,23200.0,29.5838,29.622,29.5838,29.6067,23200.0
2013-04-16 10:10:00,38.66,38.69,38.63,38.64,26200.0,29.6067,29.6297,29.5838,29.5914,26200.0
2013-04-16 10:15:00,38.63,38.63,38.58,38.58,15300.0,29.5838,29.5838,29.5455,29.5455,15300.0
2013-04-16 10:20:00,38.58,38.65,38.58,38.65,14600.0,29.5455,29.5991,29.5455,29.5991,14600.0
2013-04-16 10:25:00,38.65,38.65,38.63,38.63,10700.0,29.5991,29.5991,29.5838,29.5838,10700.0
2013-04-16 10:30:00,38.64,38.68,38.63,38.67,16300.0,29.5914,29.622,29.5838,29.6144,16300.0
2013-04-16 10:35:00,38.68,38.71,38.66,38.68,10900.0,29.622,29.645,29.6067,29.622,10900.0
2013-04-16 10:40:00,38.67,38.69,38.66,38.67,13000.0,29.6144,29.6297,29.6067,29.6144,13000.0
2013-04-16 10:45:00,38.68,38.76,38.68,38.76,23500.0,29.622,29.6833,29.622,29.6833,23500.0
2013-04-16 10:50:00,38.77,38.81,38.77,38.8,18100.0,29.691,29.7216,29.691,29.7139,18100.0
2013-04-16 10:55:00,38.81,38.83,38.81,38.82,25400.0,29.7216,29.7369,29.7216,29.7293,25400.0
2013-04-16 11:00:00,38.83,38.87,38.82,38.82,17400.0,29.7369,29.7675,29.7293,29.7293,17400.0
2013-04-16 11:05:00,38.83,38.87,38.81,38.87,22800.0,29.7369,29.7675,29.7216,29.7675,22800.0
2013-04-16 11:10:00,38.87,38.88,38.82,38.86,17900.0,29.7675,29.7752,29.7293,29.7599,17900.0
2013-04-16 11:15:00,38.86,38.88,38.84,38.84,17000.0,29.7599,29.7752,29.7446,29.7446,17000.0
2013-04-16 11:20:00,38.84,38.87,38.83,38.87,13700.0,29.7446,29.7675,29.7369,29.7675,13700.0
2013-04-16 11:25:00,38.86,38.88,38.84,38.86,14000.0,29.7599,29.7752,29.7446,29.7599,14000.0
2013-04-16 11:30:00,38.87,38.88,38.82,38.84,16500.0,29.7675,29.7752,29.7293,29.7446,16500.0
2013-04-16 11:35:00,38.84,38.85,38.82,38.84,13500.0,29.7446,29.7522,29.7293,29.7446,13500.0
2013-04-16 11:40:00,38.83,38.85,38.83,38.85,10100.0,29.7369,29.7522,29.7369,29.7522,10100.0
2013-04-16 11:45:00,38.85,38.89,38.85,38.88,12300.0,29.7522,29.7829,29.7522,29.7752,12300.0
2013-04-16 11:50:00,38.89,38.92,38.88,38.92,40600.0,29.7829,29.8058,29.7752,29.8058,40600.0
2013-04-16 11:55:00,38.92,38.95,38.91,38.95,7300.0,29.8058,29.8288,29.7982,29.8288,7300.0
2013-04-16 12:00:00,38.94,38.97,38.93,38.95,28100.0,29.8212,29.8441,29.8135,29.8288,28100.0
2013-04-16 12:05:00,38.94,38.99,38.94,38.98,18800.0,29.8212,29.8594,29.8212,29.8518,18800.0
2013-04-16 12:10:00,38.99,39.0,38.97,38.98,10700.0,29.8594,29.8671,29.8441,29.8518,10700.0
2013-04-16 12:15:00,38.98,39.02,38.98,39.02,21800.0,29.8518,29.8824,29.8518,29.8824,21800.0
2013-04-16 12:20:00,39.02,39.02,38.99,38.99,24900.0,29.8824,29.8824,29.8594,29.8594,24900.0
2013-04-16 12:25:00,39.0,39.02,38.99,39.0,12000.0,29.8671,29.8824,29.8594,29.8671,12000.0
2013-04-16 12:30:00,39.0,39.02,38.99,39.02,30700.0,29.8671,29.8824,29.8594,29.8824,30700.0
2013-04-16 12:35:00,39.02,39.02,38.98,38.98,6000.0,29.8824,29.8824,29.8518,29.8518,6000.0
2013-04-16 12:40:00,38.97,39.02,38.97,39.02,14700.0,29.8441,29.8824,29.8441,29.8824,14700.0
2013-04-16 12:45:00,39.02,39.03,39.0,39.0,5600.0,29.8824,29.8901,29.8671,29.8671,5600.0
2013-04-16 12:50:00,39.01,39.07,39.0,39.05,30900.0,29.8748,29.9207,29.8671,29.9054,30900.0
2013-04-16 12:55:00,39.06,39.1,39.06,39.08,20000.0,29.9131,29.9437,29.9131,29.9284,20000.0
2013-04-16 13:00:00,39.08,39.09,39.05,39.06,33900.0,29.9284,29.936,29.9054,29.9131,33900.0
2013-04-16 13:05:00,39.05,39.07,39.04,39.05,81100.0,29.9054,29.9207,29.8977,29.9054,81100.0
2013-04-16 13:10:00,39.04,39.05,39.0,39.01,23300.0,29.8977,29.9054,29.8671,29.8748,23300.0
2013-04-16 13:15:00,39.01,39.02,39.0,39.02,16800.0,29.8748,29.8824,29.8671,29.8824,16800.0
2013-04-16 13:20:00,39.02,39.03,39.01,39.02,8900.0,29.8824,29.8901,29.8748,29.8824,8900.0
2013-04-16 13:25:00,39.02,39.02,39.0,39.01,31500.0,29.8824,29.8824,29.8671,29.8748,31500.0
2013-04-16 13:30:00,39.01,39.02,38.99,39.02,18500.0,29.8748,29.8824,29.8594,29.8824,18500.0
2013-04-16 13:35:00,39.01,39.02,39.0,39.01,3500.0,29.8748,29.8824,29.8671,29.8748,3500.0
2013-04-16 13:40:00,39.01,39.01,38.96,38.96,8900.0,29.8748,29.8748,29.8365,29.8365,8900.0
2013-04-16 13:45:00,38.96,38.97,38.94,38.95,5700.0,29.8365,29.8441,29.8212,29.8288,5700.0
2013-04-16 13:50:00,38.94,38.97,38.94,38.96,14200.0,29.8212,29.8441,29.8212,29.8365,14200.0
2013-04-16 13:55:00,38.96,38.98,38.96,38.97,16400.0,29.8365,29.8518,29.8365,29.8441,16400.0
2013-04-16 14:00:00,38.97,38.98,38.96,38.97,15200.0,29.8441,29.8518,29.8365,29.8441,15200.0
2013-04-16 14:05:00,38.97,38.98,38.97,38.97,11900.0,29.8441,29.8518,29.8441,29.8441,11900.0
2013-04-16 14:10:00,38.98,39.01,38.98,39.0,50300.0,29.8518,29.8748,29.8518,29.8671,50300.0
2013-04-16 14:15:00,39.0,39.01,38.99,39.0,17400.0,29.8671,29.8748,29.8594,29.8671,17400.0
2013-04-16 14:20:00,39.0,39.0,38.99,39.0,3500.0,29.8671,29.8671,29.8594,29.8671,3500.0
2013-04-16 14:25:00,38.99,39.0,38.98,39.0,33600.0,29.8594,29.8671,29.8518,29.8671,33600.0
2013-04-16 14:30:00,38.99,39.0,38.95,38.98,67000.0,29.8594,29.8671,29.8288,29.8518,67000.0
2013-04-16 14:35:00,38.99,38.99,38.95,38.98,12600.0,29.8594,29.8594,29.8288,29.8518,12600.0
2013-04-16 14:40:00,38.98,38.98,38.97,38.97,3200.0,29.8518,29.8518,29.8441,29.8441,3200.0
2013-04-16 14:45:00,38.98,39.02,38.97,39.01,27300.0,29.8518,29.8824,29.8441,29.8748,27300.0
2013-04-16 14:50:00,39.02,39.02,38.98,38.98,21300.0,29.8824,29.8824,29.8518,29.8518,21300.0
2013-04-16 14:55:00,38.99,38.99,38.86,38.86,20200.0,29.8594,29.8594,29.7599,29.7599,20200.0
2013-04-16 15:00:00,38.87,38.91,38.86,38.9,29800.0,29.7675,29.7982,29.7599,29.7905,29800.0
2013-04-16 15:05:00,38.91,38.97,38.91,38.97,17900.0,29.7982,29.8441,29.7982,29.8441,17900.0
2013-04-16 15:10:00,38.97,38.98,38.93,38.93,17400.0,29.8441,29.8518,29.8135,29.8135,17400.0
2013-04-16 15:15:00,38.93,39.0,38.92,38.96,29000.0,29.8135,29.8671,29.8058,29.8365,29000.0
2013-04-16 15:20:00,38.95,38.96,38.93,38.93,12700.0,29.8288,29.8365,29.8135,29.8135,12700.0
2013-04-16 15:25:00,38.94,38.98,38.93,38.96,26300.0,29.8212,29.8518,29.8135,29.8365,26300.0
2013-04-16 15:30:00,38.96,38.97,38.96,38.97,12700.0,29.8365,29.8441,29.8365,29.8441,12700.0
2013-04-16 15:35:00,38.96,38.99,38.95,38.97,22500.0,29.8365,29.8594,29.8288,29.8441,22500.0
2013-04-16 15:40:00,38.97,39.02,38.97,39.0,34600.0,29.8441,29.8824,29.8441,29.8671,34600.0
2013-04-16 15:45:00,39.0,39.02,38.97,39.0,32300.0,29.8671,29.8824,29.8441,29.8671,32300.0
2013-04-16 15:50:00,39.0,39.0,38.97,38.98,36400.0,29.8671,29.8671,29.8441,29.8518,36400.0
2013-04-16 15:55:00,38.98,39.05,38.98,39.05,84700.0,29.8518,29.9054,29.8518,29.9054,84700.0
2013-04-17 09:30:00,38.85,38.93,38.8,38.82,48000.0,29.7522,29.8135,29.7139,29.7293,48000.0
2013-04-17 09:35:00,38.82,38.82,38.71,38.73,29100.0,29.7293,29.7293,29.645,29.6603,29100.0
2013-04-17 09:40:00,38.72,38.74,38.63,38.68,42100.0,29.6527,29.668,29.5838,29.622,42100.0
2013-04-17 09:45:00,38.68,38.74,38.67,38.72,19300.0,29.622,29.668,29.6144,29.6527,19300.0
2013-04-17 09:50:00,38.72,38.79,38.72,38.75,39000.0,29.6527,29.7063,29.6527,29.6756,39000.0
2013-04-17 09:55:00,38.74,38.81,38.73,38.74,24700.0,29.668,29.7216,29.6603,29.668,24700.0
2013-04-17 10:00:00,38.74,38.75,38.63,38.66,36900.0,29.668,29.6756,29.5838,29.6067,36900.0
2013-04-17 10:05:00,38.66,38.7,38.66,38.68,19600.0,29.6067,29.6374,29.6067,29.622,19600.0
2013-04-17 10:10:00,38.67,38.69,38.61,38.62,21600.0,29.6144,29.6297,29.5684,29.5761,21600.0
2013-04-17 10:15:00,38.61,38.63,38.58,38.59,14500.0,29.5684,29.5838,29.5455,29.5531,14500.0
2013-04-17 10:20:00,38.59,38.65,38.55,38.65,17500.0,29.5531,29.5991,29.5225,29.5991,17500.0
2013-04-17 10:25:00,38.65,38.68,38.65,38.66,13400.0,29.5991,29.622,29.5991,29.6067,13400.0
2013-04-17 10:30:00,38.65,38.66,38.61,38.63,16000.0,29.5991,29.6067,29.5684,29.5838,16000.0
2013-04-17 10:35:00,38.64,38.69,38.61,38.62,24300.0,29.5914,29.6297,29.5684,29.5761,24300.0
2013-04-17 10:40:00,38.6,38.61,38.48,38.49,25500.0,29.5608,29.5684,29.4689,29.4765,25500.0
2013-04-17 10:45:00,38.49,38.54,38.48,38.5,19800.0,29.4765,29.5148,29.4689,29.4842,19800.0
2013-04-17 10:50:00,38.51,38.55,38.51,38.55,10100.0,29.4919,29.5225,29.4919,29.5225,10100.0
2013-04-17 10:55:00,38.55,38.55,38.45,38.46,26600.0,29.5225,29.5225,29.4459,29.4536,26600.0
2013-04-17 11:00:00,38.45,38.48,38.43,38.47,16800.0,29.4459,29.4689,29.4306,29.4612,16800.0
2013-04-17 11:05:00,38.47,38.47,38.41,38.41,25800.0,29.4612,29.4612,29.4153,29.4153,25800.0
2013-04-17 11:10:00,38.41,38.44,38.41,38.43,7600.0,29.4153,29.4382,29.4153,29.4306,7600.0
2013-04-17 11:15:00,38.43,38.44,38.39,38.44,95700.0,29.4306,29.4382,29.4,29.4382,95700.0
2013-04-17 11:20:00,38.43,38.47,38.43,38.44,20200.0,29.4306,29.4612,29.4306,29.4382,20200.0
2013-04-17 11:25:00,38.44,38.47,38.4,38.43,23300.0,29.4382,29.4612,29.4076,29.4306,23300.0
2013-04-17 11:30:00,38.42,38.44,38.38,38.38,21300.0,29.4229,29.4382,29.3923,29.3923,21300.0
2013-04-17 11:35:00,38.37,38.46,38.37,38.46,11800.0,29.3846,29.4536,29.3846,29.4536,11800.0
2013-04-17 11:40:00,38.46,38.48,38.44,38.48,31600.0,29.4536,29.4689,29.4382,29.4689,31600.0
2013-04-17 11:45:00,38.48,38.48,38.45,38.45,15000.0,29.4689,29.4689,29.4459,29.4459,15000.0
2013-04-17 11:50:00,38.46,38.5,38.45,38.48,9000.0,29.4536,29.4842,29.4459,29.4689,9000.0
2013-04-17 11:55:00,38.48,38.48,38.46,38.47,10600.0,29.4689,29.4689,29.4536,29.4612,10600.0
2013-04-17 12:00:00,38.48,38.52,38.48,38.51,8200.0,29.4689,29.4995,29.4689,29.4919,8200.0
2013-04-17 12:05:00,38.51,38.52,38.48,38.48,8600.0,29.4919,29.4995,29.4689,29.4689,8600.0
2013-04-17 12:10:00,38.47,38.5,38.45,38.46,10100.0,29.4612,29.4842,29.4459,29.4536,10100.0
2013-04-17 12:15:00,38.45,38.47,38.42,38.46,8000.0,29.4459,29.4612,29.4229,29.4536,8000.0
2013-04-17 12:20:00,38.45,38.45,38.36,38.39,16600.0,29.4459,29.4459,29.377,29.4,16600.0
2013-04-17 12:25:00,38.39,38.39,38.33,38.33,15800.0,29.4,29.4,29.354,29.354,15800.0
2013-04-17 12:30:00,38.34,38.38,38.34,38.38,12500.0,29.3617,29.3923,29.3617,29.3923,12500.0
2013-04-17 12:35:00,38.37,38.39,38.34,38.36,15100.0,29.3846,29.4,29.3617,29.377,15100.0
2013-04-17 12:40:00,38.36,38.36,38.31,38.32,16300.0,29.377,29.377,29.3387,29.3463,16300.0
2013-04-17 12:45:00,38.33,38.34,38.19,38.21,133400.0,29.354,29.3617,29.2468,29.2621,133400.0
2013-04-17 12:50:00,38.2,38.28,38.2,38.25,43300.0,29.2544,29.3157,29.2544,29.2927,43300.0
2013-04-17 12:55:00,38.26,38.32,38.25,38.32,19200.0,29.3004,29.3463,29.2927,29.3463,19200.0
2013-04-17 13:00:00,38.32,38.37,38.3,38.36,20700.0,29.3463,29.3846,29.331,29.377,20700.0
2013-04-17 13:05:00,38.37,38.38,38.35,38.38,19700.0,29.3846,29.3923,29.3693,29.3923,19700.0
2013-04-17 13:10:00,38.37,38.38,38.29,38.3,26300.0,29.3846,29.3923,29.3234,29.331,26300.0
2013-04-17 13:15:00,38.31,38.34,38.3,38.31,18300.0,29.3387,29.3617,29.331,29.3387,18300.0
2013-04-17 13:20:00,38.32,38.37,38.31,38.37,16000.0,29.3463,29.3846,29.3387,29.3846,16000.0
2013-04-17 13:25:00,38.37,38.39,38.34,38.34,12500.0,29.3846,29.4,29.3617,29.3617,12500.0
2013-04-17 13:30:00,38.34,38.36,38.32,38.32,24400.0,29.3617,29.377,29.3463,29.3463,24400.0
2013-04-17 13:35:00,38.33,38.37,38.32,38.37,17700.0,29.354,29.3846,29.3463,29.3846,17700.0
2013-04-17 13:40:00,38.37,38.39,38.36,38.38,15400.0,29.3846,29.4,29.377,29.3923,15400.0
2013-04-17 13:45:00,38.38,38.39,38.35,38.35,19900.0,29.3923,29.4,29.3693,29.3693,19900.0
2013-04-17 13:50:00,38.35,38.38,38.35,38.35,13300.0,29.3693,29.3923,29.3693,29.3693,13300.0
2013-04-17 13:55:00,38.36,38.38,38.35,38.35,10400.0,29.377,29.3923,29.3693,29.3693,10400.0
2013-04-17 14:00:00,38.35,38.38,38.34,38.36,14300.0,29.3693,29.3923,29.3617,29.377,14300.0
2013-04-17 14:05:00,38.36,38.41,38.36,38.38,17800.0,29.377,29.4153,29.377,29.3923,17800.0
2013-04-17 14:10:00,38.39,38.4,38.37,38.38,7700.0,29.4,29.4076,29.3846,29.3923,7700.0
2013-04-17 14:15:00,38.39,38.41,38.36,38.37,12900.0,29.4,29.4153,29.377,29.3846,12900.0
2013-04-17 14:20:00,38.37,38.4,38.37,38.38,12300.0,29.3846,29.4076,29.3846,29.3923,12300.0
2013-04-17 14:25:00,38.38,38.44,38.36,38.38,13400.0,29.3923,29.4382,29.377,29.3923,13400.0
2013-04-17 14:30:00,38.38,38.4,38.36,38.39,18800.0,29.3923,29.4076,29.377,29.4,18800.0
2013-04-17 14:35:00,38.39,38.39,38.34,38.35,19500.0,29.4,29.4,29.3617,29.3693,19500.0
2013-04-17 14:40:00,38.35,38.35,38.25,38.25,22500.0,29.3693,29.3693,29.2927,29.2927,22500.0
2013-04-17 14:45:00,38.25,38.27,38.24,38.25,20700.0,29.2927,29.3081,29.2851,29.2927,20700.0
2013-04-17 14:50:00,38.25,38.29,38.22,38.28,15400.0,29.2927,29.3234,29.2698,29.3157,15400.0
2013-04-17 14:55:00,38.29,38.36,38.29,38.35,12700.0,29.3234,29.377,29.3234,29.3693,12700.0
2013-04-17 15:00:00,38.34,38.38,38.33,38.37,12300.0,29.3617,29.3923,29.354,29.3846,12300.0
2013-04-17 15:05:00,38.38,38.41,38.35,38.39,22300.0,29.3923,29.4153,29.3693,29.4,22300.0
2013-04-17 15:10:00,38.4,38.44,38.38,38.44,19600.0,29.4076,29.4382,29.3923,29.4382,19600.0
2013-04-17 15:15:00,38.44,38.49,38.44,38.47,26600.0,29.4382,29.4765,29.4382,29.4612,26600.0
2013-04-17 15:20:00,38.46,38.47,38.42,38.47,23600.0,29.4536,29.4612,29.4229,29.4612,23600.0
2013-04-17 15:25:00,38.47,38.48,38.4,38.41,19000.0,29.4612,29.4689,29.4076,29.4153,19000.0
2013-04-17 15:30:00,38.41,38.42,38.36,38.38,17600.0,29.4153,29.4229,29.377,29.3923,17600.0
2013-04-17 15:35:00,38.38,38.42,38.35,38.36,30000.0,29.3923,29.4229,29.3693,29.377,30000.0
2013-04-17 15:40:00,38.36,38.37,38.34,38.36,26400.0,29.377,29.3846,29.3617,29.377,26400.0
2013-04-17 15:45:00,38.37,38.47,38.36,38.46,53600.0,29.3846,29.4612,29.377,29.4536,53600.0
2013-04-17 15:50:00,38.46,38.48,38.45,38.45,35600.0,29.4536,29.4689,29.4459,29.4459,35600.0
2013-04-17 15:55:00,38.46,38.46,38.39,38.4,107200.0,29.4536,29.4536,29.4,29.4076,107200.0
2013-04-18 09:30:00,38.49,38.5,38.32,38.36,75100.0,29.4765,29.4842,29.3463,29.377,75100.0
2013-04-18 09:35:00,38.37,38.43,38.33,38.33,17600.0,29.3846,29.4306,29.354,29.354,17600.0
2013-04-18 09:40:00,38.33,38.33,38.25,38.3,26000.0,29.354,29.354,29.2927,29.331,26000.0
2013-04-18 09:45:00,38.29,38.33,38.23,38.23,36700.0,29.3234,29.354,29.2774,29.2774,36700.0
2013-04-18 09:50:00,38.23,38.24,38.15,38.16,33300.0,29.2774,29.2851,29.2162,29.2238,33300.0
2013-04-18 09:55:00,38.16,38.19,38.13,38.13,25600.0,29.2238,29.2468,29.2008,29.2008,25600.0
2013-04-18 10:00:00,38.13,38.18,38.1,38.12,46200.0,29.2008,29.2391,29.1779,29.1932,46200.0
2013-04-18 10:05:00,38.13,38.18,38.12,38.15,14300.0,29.2008,29.2391,29.1932,29.2162,14300.0
2013-04-18 10:10:00,38.15,38.23,38.14,38.22,19700.0,29.2162,29.2774,29.2085,29.2698,19700.0
2013-04-18 10:15:00,38.22,38.23,38.17,38.19,13800.0,29.2698,29.2774,29.2315,29.2468,13800.0
2013-04-18 10:20:00,38.2,38.23,38.19,38.2,29700.0,29.2544,29.2774,29.2468,29.2544,29700.0
2013-04-18 10:25:00,38.21,38.24,38.15,38.24,15900.0,29.2621,29.2851,29.2162,29.2851,15900.0
2013-04-18 10:30:00,38.24,38.25,38.22,38.22,30600.0,29.2851,29.2927,29.2698,29.2698,30600.0
2013-04-18 10:35:00,38.22,38.23,38.19,38.2,40100.0,29.2698,29.2774,29.2468,29.2544,40100.0
2013-04-18 10:40:00,38.2,38.23,38.2,38.23,16800.0,29.2544,29.2774,29.2544,29.2774,16800.0
2013-04-18 10:45:00,38.23,38.24,38.19,38.24,31900.0,29.2774,29.2851,29.2468,29.2851,31900.0
2013-04-18 10:50:00,38.24,38.29,38.24,38.27,48200.0,29.2851,29.3234,29.2851,29.3081,48200.0
2013-04-18 10:55:00,38.27,38.28,38.2,38.21,42500.0,29.3081,29.3157,29.2544,29.2621,42500.0
2013-04-18 11:00:00,38.21,38.23,38.19,38.2,16900.0,29.2621,29.2774,29.2468,29.2544,16900.0
2013-04-18 11:05:00,38.21,38.21,38.17,38.2,18100.0,29.2621,29.2621,29.2315,29.2544,18100.0
2013-04-18 11:10:00,38.2,38.21,38.18,38.21,23000.0,29.2544,29.2621,29.2391,29.2621,23000.0
2013-04-18 11:15:00,38.2,38.23,38.2,38.21,25400.0,29.2544,29.2774,29.2544,29.2621,25400.0
2013-04-18 11:20:00,38.2,38.24,38.2,38.23,13900.0,29.2544,29.2851,29.2544,29.2774,13900.0
2013-04-18 11:25:00,38.22,38.23,38.19,38.2,30800.0,29.2698,29.2774,29.2468,29.2544,30800.0
2013-04-18 11:30:00,38.2,38.2,38.17,38.17,14400.0,29.2544,29.2544,29.2315,29.2315,14400.0
2013-04-18 11:35:00,38.17,38.21,38.17,38.2,20800.0,29.2315,29.2621,29.2315,29.2544,20800.0
2013-04-18 11:40:00,38.19,38.2,38.16,38.17,20000.0,29.2468,29.2544,29.2238,29.2315,20000.0
2013-04-18 11:45:00,38.16,38.17,38.13,38.13,25300.0,29.2238,29.2315,29.2008,29.2008,25300.0
2013-04-18 11:50:00,38.13,38.14,38.09,38.11,16700.0,29.2008,29.2085,29.1702,29.1855,16700.0
2013-04-18 11:55:00,38.11,38.15,38.11,38.15,16000.0,29.1855,29.2162,29.1855,29.2162,16000.0
2013-04-18 12:00:00,38.14,38.2,38.14,38.16,10700.0,29.2085,29.2544,29.2085,29.2238,10700.0
2013-04-18 12:05:00,38.17,38.19,38.16,38.16,20400.0,29.2315,29.2468,29.2238,29.2238,20400.0
2013-04-18 12:10:00,38.17,38.18,38.16,38.18,4900.0,29.2315,29.2391,29.2238,29.2391,4900.0
2013-04-18 12:15:00,38.18,38.18,38.14,38.15,17300.0,29.2391,29.2391,29.2085,29.2162,17300.0
2013-04-18 12:20:00,38.14,38.16,38.12,38.16,11700.0,29.2085,29.2238,29.1932,29.2238,11700.0
2013-04-18 12:25:00,38.16,38.23,38.15,38.21,13500.0,29.2238,29.2774,29.2162,29.2621,13500.0
2013-04-18 12:30:00,38.21,38.25,38.19,38.25,13200.0,29.2621,29.2927,29.2468,29.2927,13200.0
2013-04-18 12:35:00,38.25,38.26,38.21,38.23,9200.0,29.2927,29.3004,29.2621,29.2774,9200.0
2013-04-18 12:40:00,38.23,38.26,38.22,38.26,10400.0,29.2774,29.3004,29.2698,29.3004,10400.0
2013-04-18 12:45:00,38.26,38.28,38.25,38.25,33700.0,29.3004,29.3157,29.2927,29.2927,33700.0
2013-04-18 12:50:00,38.25,38.27,38.25,38.26,10000.0,29.2927,29.3081,29.2927,29.3004,10000.0
2013-04-18 12:55:00,38.27,38.28,38.26,38.27,14800.0,29.3081,29.3157,29.3004,29.3081,14800.0
2013-04-18 13:00:00,38.27,38.29,38.26,38.29,13200.0,29.3081,29.3234,29.3004,29.3234,13200.0
2013-04-18 13:05:00,38.29,38.29,38.26,38.26,8900.0,29.3234,29.3234,29.3004,29.3004,8900.0
2013-04-18 13:10:00,38.26,38.27,38.25,38.25,8800.0,29.3004,29.3081,29.2927,29.2927,8800.0
2013-04-18 13:15:00,38.25,38.26,38.22,38.22,5200.0,29.2927,29.3004,29.2698,29.2698,5200.0
2013-04-18 13:20:00,38.22,38.24,38.21,38.22,8600.0,29.2698,29.2851,29.2621,29.2698,8600.0
2013-04-18 13:25:00,38.22,38.23,38.21,38.21,6500.0,29.2698,29.2774,29.2621,29.2621,6500.0
2013-04-18 13:30:00,38.22,38.22,38.19,38.19,16700.0,29.2698,29.2698,29.2468,29.2468,16700.0
2013-04-18 13:35:00,38.19,38.19,38.17,38.18,52300.0,29.2468,29.2468,29.2315,29.2391,52300.0
2013-04-18 13:40:00,38.17,38.18,38.14,38.15,13500.0,29.2315,29.2391,29.2085,29.2162,13500.0
2013-04-18 13:45:00,38.15,38.15,38.12,38.13,7700.0,29.2162,29.2162,29.1932,29.2008,7700.0
2013-04-18 13:50:00,38.12,38.13,38.11,38.12,9200.0,29.1932,29.2008,29.1855,29.1932,9200.0
2013-04-18 13:55:00,38.12,38.12,38.1,38.12,14900.0,29.1932,29.1932,29.1779,29.1932,14900.0
2013-04-18 14:00:00,38.12,38.12,38.06,38.06,29500.0,29.1932,29.1932,29.1472,29.1472,29500.0
2013-04-18 14:05:00,38.07,38.1,38.06,38.06,38900.0,29.1549,29.1779,29.1472,29.1472,38900.0
2013-04-18 14:10:00,38.07,38.07,38.05,38.05,24200.0,29.1549,29.1549,29.1396,29.1396,24200.0
2013-04-18 14:15:00,38.05,38.06,38.01,38.03,18300.0,29.1396,29.1472,29.1089,29.1243,18300.0
2013-04-18 14:20:00,38.03,38.03,37.97,37.98,94700.0,29.1243,29.1243,29.0783,29.086,94700.0
2013-04-18 14:25:00,37.98,38.02,37.97,38.02,33400.0,29.086,29.1166,29.0783,29.1166,33400.0
2013-04-18 14:30:00,38.02,38.05,38.02,38.05,16500.0,29.1166,29.1396,29.1166,29.1396,16500.0
2013-04-18 14:35:00,38.06,38.09,38.05,38.08,6500.0,29.1472,29.1702,29.1396,29.1625,6500.0
2013-04-18 14:40:00,38.08,38.08,38.04,38.04,33800.0,29.1625,29.1625,29.1319,29.1319,33800.0
2013-04-18 14:45:00,38.03,38.05,38.02,38.04,22400.0,29.1243,29.1396,29.1166,29.1319,22400.0
2013-04-18 14:50:00,38.04,38.05,38.01,38.03,13900.0,29.1319,29.1396,29.1089,29.1243,13900.0
2013-04-18 14:55:00,38.03,38.03,37.97,38.0,32500.0,29.1243,29.1243,29.0783,29.1013,32500.0
2013-04-18 15:00:00,38.01,38.04,38.0,38.0,22500.0,29.1089,29.1319,29.1013,29.1013,22500.0
2013-04-18 15:05:00,37.99,38.06,37.99,38.04,21100.0,29.0936,29.1472,29.0936,29.1319,21100.0
2013-04-18 15:10:00,38.05,38.13,38.05,38.13,16400.0,29.1396,29.2008,29.1396,29.2008,16400.0
2013-04-18 15:15:00,38.13,38.13,38.11,38.12,11400.0,29.2008,29.2008,29.1855,29.1932,11400.0
2013-04-18 15:20:00,38.12,38.12,38.06,38.07,25400.0,29.1932,29.1932,29.1472,29.1549,25400.0
2013-04-18 15:25:00,38.08,38.1,38.06,38.09,16000.0,29.1625,29.1779,29.1472,29.1702,16000.0
2013-04-18 15:30:00,38.09,38.16,38.09,38.14,22400.0,29.1702,29.2238,29.1702,29.2085,22400.0
2013-04-18 15:35:00,38.13,38.14,38.1,38.12,21500.0,29.2008,29.2085,29.1779,29.1932,21500.0
2013-04-18 15:40:00,38.13,38.15,38.12,38.14,23200.0,29.2008,29.2162,29.1932,29.2085,23200.0
2013-04-18 15:45:00,38.14,38.16,38.1,38.13,58100.0,29.2085,29.2238,29.1779,29.2008,58100.0
2013-04-18 15:50:00,38.14,38.2,38.11,38.14,155600.0,29.2085,29.2544,29.1855,29.2085,155600.0
2013-04-18 15:55:00,38.14,38.16,38.08,38.15,109900.0,29.2085,29.2238,29.1625,29.2162,109900.0
2013-04-19 09:30:00,38.27,38.34,38.22,38.34,229500.0,29.3081,29.3617,29.2698,29.3617,229500.0
2013-04-19 09:35:00,38.34,38.43,38.32,38.38,24200.0,29.3617,29.4306,29.3463,29.3923,24200.0
2013-04-19 09:40:00,38.37,38.41,38.31,38.31,13000.0,29.3846,29.4153,29.3387,29.3387,13000.0
2013-04-19 09:45:00,38.31,38.31,38.25,38.25,10100.0,29.3387,29.3387,29.2927,29.2927,10100.0
2013-04-19 09:50:00,38.26,38.34,38.26,38.29,9200.0,29.3004,29.3617,29.3004,29.3234,9200.0
2013-04-19 09:55:00,38.28,38.35,38.26,38.34,11100.0,29.3157,29.3693,29.3004,29.3617,11100.0
2013-04-19 10:00:00,38.37,38.42,38.36,38.4,27200.0,29.3846,29.4229,29.377,29.4076,27200.0
2013-04-19 10:05:00,38.41,38.43,38.4,38.42,15900.0,29.4153,29.4306,29.4076,29.4229,15900.0
2013-04-19 10:10:00,38.42,38.46,38.4,38.46,19400.0,29.4229,29.4536,29.4076,29.4536,19400.0
2013-04-19 10:15:00,38.46,38.48,38.44,38.46,10900.0,29.4536,29.4689,29.4382,29.4536,10900.0
2013-04-19 10:20:00,38.47,38.48,38.42,38.46,25600.0,29.4612,29.4689,29.4229,29.4536,25600.0
2013-04-19 10:25:00,38.47,38.49,38.46,38.47,29300.0,29.4612,29.4765,29.4536,29.4612,29300.0
2013-04-19 10:30:00,38.47,38.51,38.45,38.51,20800.0,29.4612,29.4919,29.4459,29.4919,20800.0
2013-04-19 10:35:00,38.51,38.53,38.49,38.53,15400.0,29.4919,29.5072,29.4765,29.5072,15400.0
2013-04-19 10:40:00,38.53,38.58,38.49,38.58,14200.0,29.5072,29.5455,29.4765,29.5455,14200.0
2013-04-19 10:45:00,38.59,38.61,38.55,38.61,18400.0,29.5531,29.5684,29.5225,29.5684,18400.0
2013-04-19 10:50:00,38.6,38.6,38.53,38.58,17400.0,29.5608,29.5608,29.5072,29.5455,17400.0
2013-04-19 10:55:00,38.59,38.64,38.59,38.63,19800.0,29.5531,29.5914,29.5531,29.5838,19800.0
2013-04-19 11:00:00,38.65,38.66,38.62,38.62,24900.0,29.5991,29.6067,29.5761,29.5761,24900.0
2013-04-19 11:05:00,38.62,38.75,38.61,38.74,25100.0,29.5761,29.6756,29.5684,29.668,25100.0
2013-04-19 11:10:00,38.74,38.76,38.73,38.76,15000.0,29.668,29.6833,29.6603,29.6833,15000.0
2013-04-19 11:15:00,38.77,38.8,38.75,38.75,18500.0,29.691,29.7139,29.6756,29.6756,18500.0
2013-04-19 11:20:00,38.75,38.8,38.75,38.76,20100.0,29.6756,29.7139,29.6756,29.6833,20100.0
2013-04-19 11:25:00,38.76,38.76,38.74,38.76,9000.0,29.6833,29.6833,29.668,29.6833,9000.0
2013-04-19 11:30:00,38.76,38.81,38.75,38.79,16700.0,29.6833,29.7216,29.6756,29.7063,16700.0
2013-04-19 11:35:00,38.78,38.8,38.77,38.79,12400.0,29.6986,29.7139,29.691,29.7063,12400.0
2013-04-19 11:40:00,38.79,38.79,38.76,38.79,12600.0,29.7063,29.7063,29.6833,29.7063,12600.0
2013-04-19 11:45:00,38.79,38.79,38.75,38.75,15500.0,29.7063,29.7063,29.6756,29.6756,15500.0
2013-04-19 11:50:00,38.75,38.78,38.75,38.77,16300.0,29.6756,29.6986,29.6756,29.691,16300.0
2013-04-19 11:55:00,38.76,38.79,38.76,38.78,11500.0,29.6833,29.7063,29.6833,29.6986,11500.0
2013-04-19 12:00:00,38.78,38.78,38.72,38.73,22100.0,29.6986,29.6986,29.6527,29.6603,22100.0
2013-04-19 12:05:00,38.73,38.75,38.72,38.74,12400.0,29.6603,29.6756,29.6527,29.668,12400.0
2013-04-19 12:10:00,38.74,38.75,38.73,38.75,9300.0,29.668,29.6756,29.6603,29.6756,9300.0
2013-04-19 12:15:00,38.75,38.75,38.74,38.75,6200.0,29.6756,29.6756,29.668,29.6756,6200.0
2013-04-19 12:20:00,38.75,38.75,38.72,38.72,14100.0,29.6756,29.6756,29.6527,29.6527,14100.0
2013-04-19 12:25:00,38.73,38.73,38.7,38.7,6100.0,29.6603,29.6603,29.6374,29.6374,6100.0
2013-04-19 12:30:00,38.7,38.74,38.7,38.73,10900.0,29.6374,29.668,29.6374,29.6603,10900.0
2013-04-19 12:35:00,38.73,38.73,38.72,38.72,4500.0,29.6603,29.6603,29.6527,29.6527,4500.0
2013-04-19 12:40:00,38.72,38.72,38.65,38.66,23600.0,29.6527,29.6527,29.5991,29.6067,23600.0
2013-04-19 12:45:00,38.66,38.66,38.59,38.59,10700.0,29.6067,29.6067,29.5531,29.5531,10700.0
2013-04-19 12:50:00,38.6,38.65,38.59,38.65,17200.0,29.5608,29.5991,29.5531,29.5991,17200.0
2013-04-19 12:55:00,38.66,38.66,38.63,38.65,10000.0,29.6067,29.6067,29.5838,29.5991,10000.0
2013-04-19 13:00:00,38.65,38.68,38.65,38.68,7800.0,29.5991,29.622,29.5991,29.622,7800.0
2013-04-19 13:05:00,38.68,38.68,38.66,38.67,10400.0,29.622,29.622,29.6067,29.6144,10400.0
2013-04-19 13:10:00,38.67,38.67,38.64,38.66,10500.0,29.6144,29.6144,29.5914,29.6067,10500.0
2013-04-19 13:15:00,38.66,38.68,38.66,38.67,10200.0,29.6067,29.622,29.6067,29.6144,10200.0
2013-04-19 13:20:00,38.68,38.69,38.67,38.69,14400.0,29.622,29.6297,29.6144,29.6297,14400.0
2013-04-19 13:25:00,38.69,38.7,38.66,38.7,6900.0,29.6297,29.6374,29.6067,29.6374,6900.0
2013-04-19 13:30:00,38.71,38.71,38.66,38.69,8200.0,29.645,29.645,29.6067,29.6297,8200.0
2013-04-19 13:35:00,38.69,38.7,38.68,38.68,7200.0,29.6297,29.6374,29.622,29.622,7200.0
2013-04-19 13:40:00,38.69,38.7,38.65,38.65,14600.0,29.6297,29.6374,29.5991,29.5991,14600.0
2013-04-19 13:45:00,38.66,38.68,38.65,38.66,9700.0,29.6067,29.622,29.5991,29.6067,9700.0
2013-04-19 13:50:00,38.66,38.67,38.65,38.67,12100.0,29.6067,29.6144,29.5991,29.6144,12100.0
2013-04-19 13:55:00,38.67,38.68,38.65,38.68,4400.0,29.6144,29.622,29.5991,29.622,4400.0
2013-04-19 14:00:00,38.68,38.68,38.64,38.64,9200.0,29.622,29.622,29.5914,29.5914,9200.0
2013-04-19 14:05:00,38.64,38.71,38.64,38.7,11900.0,29.5914,29.645,29.5914,29.6374,11900.0
2013-04-19 14:10:00,38.69,38.72,38.69,38.71,10700.0,29.6297,29.6527,29.6297,29.645,10700.0
2013-04-19 14:15:00,38.71,38.71,38.7,38.71,8600.0,29.645,29.645,29.6374,29.645,8600.0
2013-04-19 14:20:00,38.71,38.71,38.7,38.71,8700.0,29.645,29.645,29.6374,29.645,8700.0
2013-04-19 14:25:00,38.71,38.71,38.63,38.63,15100.0,29.645,29.645,29.5838,29.5838,15100.0
2013-04-19 14:30:00,38.63,38.65,38.62,38.65,14500.0,29.5838,29.5991,29.5761,29.5991,14500.0
2013-04-19 14:35:00,38.65,38.67,38.64,38.65,11300.0,29.5991,29.6144,29.5914,29.5991,11300.0
2013-04-19 14:40:00,38.65,38.66,38.61,38.63,12100.0,29.5991,29.6067,29.5684,29.5838,12100.0
2013-04-19 14:45:00,38.63,38.64,38.6,38.61,6200.0,29.5838,29.5914,29.5608,29.5684,6200.0
2013-04-19 14:50:00,38.61,38.66,38.61,38.65,10900.0,29.5684,29.6067,29.5684,29.5991,10900.0
2013-04-19 14:55:00,38.64,38.64,38.6,38.61,11600.0,29.5914,29.5914,29.5608,29.5684,11600.0
2013-04-19 15:00:00,38.61,38.63,38.6,38.63,6800.0,29.5684,29.5838,29.5608,29.5838,6800.0
2013-04-19 15:05:00,38.63,38.67,38.63,38.65,20800.0,29.5838,29.6144,29.5838,29.5991,20800.0
2013-04-19 15:10:00,38.64,38.66,38.64,38.65,4300.0,29.5914,29.6067,29.5914,29.5991,4300.0
2013-04-19 15:15:00,38.65,38.65,38.62,38.62,21500.0,29.5991,29.5991,29.5761,29.5761,21500.0
2013-04-19 15:20:00,38.63,38.68,38.63,38.68,9700.0,29.5838,29.622,29.5838,29.622,9700.0
2013-04-19 15:25:00,38.67,38.72,38.66,38.72,57300.0,29.6144,29.6527,29.6067,29.6527,57300.0
2013-04-19 15:30:00,38.71,38.73,38.71,38.72,19300.0,29.645,29.6603,29.645,29.6527,19300.0
2013-04-19 15:35:00,38.72,38.77,38.71,38.74,27700.0,29.6527,29.691,29.645,29.668,27700.0
2013-04-19 15:40:00,38.74,38.74,38.71,38.71,32700.0,29.668,29.668,29.645,29.645,32700.0
2013-04-19 15:45:00,38.71,38.71,38.67,38.67,57200.0,29.645,29.645,29.6144,29.6144,57200.0
2013-04-19 15:50:00,38.68,38.68,38.63,38.64,36200.0,29.622,29.622,29.5838,29.5914,36200.0
2013-04-19 15:55:00,38.63,38.69,38.61,38.69,185400.0,29.5838,29.6297,29.5684,29.6297,185400.0
2013-04-22 09:30:00,38.83,38.87,38.76,38.8,40100.0,29.7369,29.7675,29.6833,29.7139,40100.0
2013-04-22 09:35:00,38.8,38.81,38.7,38.7,9600.0,29.7139,29.7216,29.6374,29.6374,9600.0
2013-04-22 09:40:00,38.7,38.7,38.55,38.62,23400.0,29.6374,29.6374,29.5225,29.5761,23400.0
2013-04-22 09:45:00,38.62,38.7,38.62,38.7,10200.0,29.5761,29.6374,29.5761,29.6374,10200.0
2013-04-22 09:50:00,38.68,38.77,38.65,38.77,6700.0,29.622,29.691,29.5991,29.691,6700.0
2013-04-22 09:55:00,38.77,38.79,38.71,38.76,26300.0,29.691,29.7063,29.645,29.6833,26300.0
2013-04-22 10:00:00,38.76,38.76,38.58,38.59,62300.0,29.6833,29.6833,29.5455,29.5531,62300.0
2013-04-22 10:05:00,38.59,38.68,38.54,38.58,46500.0,29.5531,29.622,29.5148,29.5455,46500.0
2013-04-22 10:10:00,38.58,38.59,38.54,38.59,12000.0,29.5455,29.5531,29.5148,29.5531,12000.0
2013-04-22 10:15:00,38.59,38.6,38.58,38.59,13300.0,29.5531,29.5608,29.5455,29.5531,13300.0
2013-04-22 10:20:00,38.59,38.6,38.54,38.54,12800.0,29.5531,29.5608,29.5148,29.5148,12800.0
2013-04-22 10:25:00,38.54,38.56,38.52,38.55,17000.0,29.5148,29.5301,29.4995,29.5225,17000.0
2013-04-22 10:30:00,38.54,38.54,38.46,38.47,28200.0,29.5148,29.5148,29.4536,29.4612,28200.0
2013-04-22 10:35:00,38.48,38.5,38.42,38.5,34700.0,29.4689,29.4842,29.4229,29.4842,34700.0
2013-04-22 10:40:00,38.5,38.5,38.47,38.47,23100.0,29.4842,29.4842,29.4612,29.4612,23100.0
2013-04-22 10:45:00,38.48,38.51,38.47,38.47,20600.0,29.4689,29.4919,29.4612,29.4612,20600.0
2013-04-22 10:50:00,38.47,38.47,38.43,38.44,21500.0,29.4612,29.4612,29.4306,29.4382,21500.0
2013-04-22 10:55:00,38.44,38.44,38.4,38.42,27100.0,29.4382,29.4382,29.4076,29.4229,27100.0
2013-04-22 11:00:00,38.42,38.45,38.42,38.44,9100.0,29.4229,29.4459,29.4229,29.4382,9100.0
2013-04-22 11:05:00,38.44,38.47,38.43,38.46,10700.0,29.4382,29.4612,29.4306,29.4536,10700.0
2013-04-22 11:10:00,38.46,38.46,38.44,38.44,8600.0,29.4536,29.4536,29.4382,29.4382,8600.0
2013-04-22 11:15:00,38.43,38.45,38.42,38.45,19000.0,29.4306,29.4459,29.4229,29.4459,19000.0
2013-04-22 11:20:00,38.44,38.45,38.41,38.44,24900.0,29.4382,29.4459,29.4153,29.4382,24900.0
2013-04-22 11:25:00,38.44,38.44,38.43,38.44,11500.0,29.4382,29.4382,29.4306,29.4382,11500.0
2013-04-22 11:30:00,38.44,38.45,38.43,38.45,14600.0,29.4382,29.4459,29.4306,29.4459,14600.0
2013-04-22 11:35:00,38.46,38.51,38.46,38.51,13600.0,29.4536,29.4919,29.4536,29.4919,13600.0
2013-04-22 11:40:00,38.51,38.53,38.49,38.49,18100.0,29.4919,29.5072,29.4765,29.4765,18100.0
2013-04-22 11:45:00,38.49,38.49,38.45,38.47,43400.0,29.4765,29.4765,29.4459,29.4612,43400.0
2013-04-22 11:50:00,38.47,38.5,38.46,38.5,7500.0,29.4612,29.4842,29.4536,29.4842,7500.0
2013-04-22 11:55:00,38.48,38.53,38.48,38.5,10200.0,29.4689,29.5072,29.4689,29.4842,10200.0
2013-04-22 12:00:00,38.5,38.53,38.5,38.51,14600.0,29.4842,29.5072,29.4842,29.4919,14600.0
2013-04-22 12:05:00,38.52,38.53,38.51,38.52,25600.0,29.4995,29.5072,29.4919,29.4995,25600.0
2013-04-22 12:10:00,38.52,38.52,38.47,38.48,15700.0,29.4995,29.4995,29.4612,29.4689,15700.0
2013-04-22 12:15:00,38.47,38.52,38.47,38.52,5300.0,29.4612,29.4995,29.4612,29.4995,5300.0
2013-04-22 12:20:00,38.5,38.52,38.48,38.49,6500.0,29.4842,29.4995,29.4689,29.4765,6500.0
2013-04-22 12:25:00,38.49,38.51,38.49,38.5,3400.0,29.4765,29.4919,29.4765,29.4842,3400.0
2013-04-22 12:30:00,38.51,38.52,38.48,38.48,9500.0,29.4919,29.4995,29.4689,29.4689,9500.0
2013-04-22 12:35:00,38.48,38.51,38.47,38.51,6600.0,29.4689,29.4919,29.4612,29.4919,6600.0
2013-04-22 12:40:00,38.52,38.55,38.51,38.53,15100.0,29.4995,29.5225,29.4919,29.5072,15100.0
2013-04-22 12:45:00,38.53,38.57,38.53,38.55,6700.0,29.5072,29.5378,29.5072,29.5225,6700.0
2013-04-22 12:50:00,38.55,38.58,38.54,38.58,12900.0,29.5225,29.5455,29.5148,29.5455,12900.0
2013-04-22 12:55:00,38.58,38.6,38.58,38.59,14100.0,29.5455,29.5608,29.5455,29.5531,14100.0
2013-04-22 13:00:00,38.59,38.6,38.58,38.58,23600.0,29.5531,29.5608,29.5455,29.5455,23600.0
2013-04-22 13:05:00,38.59,38.6,38.59,38.59,3900.0,29.5531,29.5608,29.5531,29.5531,3900.0
2013-04-22 13:10:00,38.59,38.6,38.55,38.55,10700.0,29.5531,29.5608,29.5225,29.5225,10700.0
2013-04-22 13:15:00,38.54,38.56,38.54,38.55,5500.0,29.5148,29.5301,29.5148,29.5225,5500.0
2013-04-22 13:20:00,38.56,38.56,38.54,38.55,1900.0,29.5301,29.5301,29.5148,29.5225,1900.0
2013-04-22 13:25:00,38.54,38.55,38.51,38.52,18100.0,29.5148,29.5225,29.4919,29.4995,18100.0
2013-04-22 13:30:00,38.52,38.52,38.51,38.51,6500.0,29.4995,29.4995,29.4919,29.4919,6500.0
2013-04-22 13:35:00,38.51,38.52,38.51,38.51,8800.0,29.4919,29.4995,29.4919,29.4919,8800.0
2013-04-22 13:40:00,38.52,38.52,38.49,38.52,14900.0,29.4995,29.4995,29.4765,29.4995,14900.0
2013-04-22 13:45:00,38.51,38.53,38.49,38.53,22000.0,29.4919,29.5072,29.4765,29.5072,22000.0
2013-04-22 13:50:00,38.52,38.55,38.5,38.52,21100.0,29.4995,29.5225,29.4842,29.4995,21100.0
2013-04-22 13:55:00,38.53,38.53,38.48,38.48,8500.0,29.5072,29.5072,29.4689,29.4689,8500.0
2013-04-22 14:00:00,38.5,38.55,38.5,38.54,18700.0,29.4842,29.5225,29.4842,29.5148,18700.0
2013-04-22 14:05:00,38.55,38.57,38.54,38.54,30000.0,29.5225,29.5378,29.5148,29.5148,30000.0
2013-04-22 14:10:00,38.55,38.57,38.54,38.57,4500.0,29.5225,29.5378,29.5148,29.5378,4500.0
2013-04-22 14:15:00,38.57,38.6,38.57,38.6,15000.0,29.5378,29.5608,29.5378,29.5608,15000.0
2013-04-22 14:20:00,38.59,38.63,38.59,38.63,39000.0,29.5531,29.5838,29.5531,29.5838,39000.0
2013-04-22 14:25:00,38.63,38.68,38.63,38.68,9100.0,29.5838,29.622,29.5838,29.622,9100.0
2013-04-22 14:30:00,38.67,38.68,38.64,38.64,10800.0,29.6144,29.622,29.5914,29.5914,10800.0
2013-04-22 14:35:00,38.65,38.65,38.63,38.65,21600.0,29.5991,29.5991,29.5838,29.5991,21600.0
2013-04-22 14:40:00,38.65,38.68,38.63,38.63,12300.0,29.5991,29.622,29.5838,29.5838,12300.0
2013-04-22 14:45:00,38.63,38.64,38.62,38.62,8500.0,29.5838,29.5914,29.5761,29.5761,8500.0
2013-04-22 14:50:00,38.63,38.63,38.6,38.6,6800.0,29.5838,29.5838,29.5608,29.5608,6800.0
2013-04-22 14:55:00,38.6,38.62,38.57,38.57,56800.0,29.5608,29.5761,29.5378,29.5378,56800.0
2013-04-22 15:00:00,38.57,38.57,38.53,38.53,27000.0,29.5378,29.5378,29.5072,29.5072,27000.0
2013-04-22 15:05:00,38.53,38.54,38.5,38.52,19800.0,29.5072,29.5148,29.4842,29.4995,19800.0
2013-04-22 15:10:00,38.51,38.54,38.51,38.52,13800.0,29.4919,29.5148,29.4919,29.4995,13800.0
2013-04-22 15:15:00,38.52,38.52,38.48,38.5,33800.0,29.4995,29.4995,29.4689,29.4842,33800.0
2013-04-22 15:20:00,38.49,38.52,38.49,38.51,8900.0,29.4765,29.4995,29.4765,29.4919,8900.0
2013-04-22 15:25:00,38.52,38.53,38.5,38.51,16200.0,29.4995,29.5072,29.4842,29.4919,16200.0
2013-04-22 15:30:00,38.5,38.54,38.49,38.52,30900.0,29.4842,29.5148,29.4765,29.4995,30900.0
2013-04-22 15:35:00,38.52,38.53,38.49,38.53,20800.0,29.4995,29.5072,29.4765,29.5072,20800.0
2013-04-22 15:40:00,38.53,38.53,38.47,38.51,35600.0,29.5072,29.5072,29.4612,29.4919,35600.0
2013-04-22 15:45:00,38.51,38.52,38.49,38.49,24500.0,29.4919,29.4995,29.4765,29.4765,24500.0
2013-04-22 15:50:00,38.49,38.5,38.49,38.5,18300.0,29.4765,29.4842,29.4765,29.4842,18300.0
2013-04-22 15:55:00,38.5,38.53,38.49,38.52,79500.0,29.4842,29.5072,29.4765,29.4995,79500.0
2013-04-23 09:30:00,38.71,38.73,38.54,38.55,40300.0,29.645,29.6603,29.5148,29.5225,40300.0
2013-04-23 09:35:00,38.54,38.61,38.52,38.59,9600.0,29.5148,29.5684,29.4995,29.5531,9600.0
2013-04-23 09:40:00,38.61,38.71,38.59,38.69,20000.0,29.5684,29.645,29.5531,29.6297,20000.0
2013-04-23 09:45:00,38.7,38.75,38.69,38.75,20200.0,29.6374,29.6756,29.6297,29.6756,20200.0
2013-04-23 09:50:00,38.75,38.79,38.74,38.76,14300.0,29.6756,29.7063,29.668,29.6833,14300.0
2013-04-23 09:55:00,38.75,38.8,38.74,38.74,21700.0,29.6756,29.7139,29.668,29.668,21700.0
2013-04-23 10:00:00,38.76,38.78,38.69,38.71,23600.0,29.6833,29.6986,29.6297,29.645,23600.0
2013-04-23 10:05:00,38.7,38.72,38.64,38.64,11400.0,29.6374,29.6527,29.5914,29.5914,11400.0
2013-04-23 10:10:00,38.62,38.68,38.6,38.61,16200.0,29.5761,29.622,29.5608,29.5684,16200.0
2013-04-23 10:15:00,38.61,38.64,38.6,38.64,10800.0,29.5684,29.5914,29.5608,29.5914,10800.0
2013-04-23 10:20:00,38.64,38.7,38.62,38.63,14900.0,29.5914,29.6374,29.5761,29.5838,14900.0
2013-04-23 10:25:00,38.63,38.66,38.62,38.64,16500.0,29.5838,29.6067,29.5761,29.5914,16500.0
2013-04-23 10:30:00,38.64,38.68,38.63,38.66,22700.0,29.5914,29.622,29.5838,29.6067,22700.0
2013-04-23 10:35:00,38.66,38.68,38.64,38.65,17000.0,29.6067,29.622,29.5914,29.5991,17000.0
2013-04-23 10:40:00,38.65,38.73,38.65,38.7,11900.0,29.5991,29.6603,29.5991,29.6374,11900.0
2013-04-23 10:45:00,38.7,38.77,38.7,38.76,6800.0,29.6374,29.691,29.6374,29.6833,6800.0
2013-04-23 10:50:00,38.75,38.76,38.69,38.7,21500.0,29.6756,29.6833,29.6297,29.6374,21500.0
2013-04-23 10:55:00,38.71,38.71,38.69,38.7,9000.0,29.645,29.645,29.6297,29.6374,9000.0
2013-04-23 11:00:00,38.7,38.73,38.69,38.7,14500.0,29.6374,29.6603,29.6297,29.6374,14500.0
2013-04-23 11:05:00,38.69,38.71,38.68,38.7,13500.0,29.6297,29.645,29.622,29.6374,13500.0
2013-04-23 11:10:00,38.71,38.71,38.66,38.7,11200.0,29.645,29.645,29.6067,29.6374,11200.0
2013-04-23 11:15:00,38.7,38.76,38.7,38.75,10300.0,29.6374,29.6833,29.6374,29.6756,10300.0
2013-04-23 11:20:00,38.74,38.79,38.71,38.75,86300.0,29.668,29.7063,29.645,29.6756,86300.0
2013-04-23 11:25:00,38.75,38.85,38.74,38.84,55600.0,29.6756,29.7522,29.668,29.7446,55600.0
2013-04-23 11:30:00,38.84,38.88,38.82,38.86,8700.0,29.7446,29.7752,29.7293,29.7599,8700.0
2013-04-23 11:35:00,38.88,38.9,38.87,38.9,12400.0,29.7752,29.7905,29.7675,29.7905,12400.0
2013-04-23 11:40:00,38.9,38.9,38.8,38.8,31200.0,29.7905,29.7905,29.7139,29.7139,31200.0
2013-04-23 11:45:00,38.8,38.88,38.77,38.85,68800.0,29.7139,29.7752,29.691,29.7522,68800.0
2013-04-23 11:50:00,38.85,38.86,38.78,38.78,53900.0,29.7522,29.7599,29.6986,29.6986,53900.0
2013-04-23 11:55:00,38.79,38.83,38.77,38.78,16500.0,29.7063,29.7369,29.691,29.6986,16500.0
2013-04-23 12:00:00,38.79,38.79,38.76,38.76,7100.0,29.7063,29.7063,29.6833,29.6833,7100.0
2013-04-23 12:05:00,38.77,38.78,38.76,38.78,4300.0,29.691,29.6986,29.6833,29.6986,4300.0
2013-04-23 12:10:00,38.78,38.87,38.76,38.86,33900.0,29.6986,29.7675,29.6833,29.7599,33900.0
2013-04-23 12:15:00,38.86,38.9,38.86,38.89,35900.0,29.7599,29.7905,29.7599,29.7829,35900.0
2013-04-23 12:20:00,38.9,38.95,38.89,38.94,26800.0,29.7905,29.8288,29.7829,29.8212,26800.0
2013-04-23 12:25:00,38.93,38.94,38.91,38.91,4000.0,29.8135,29.8212,29.7982,29.7982,4000.0
2013-04-23 12:30:00,38.9,38.91,38.89,38.89,6500.0,29.7905,29.7982,29.7829,29.7829,6500.0
2013-04-23 12:35:00,38.89,38.9,38.86,38.86,7500.0,29.7829,29.7905,29.7599,29.7599,7500.0
2013-04-23 12:40:00,38.85,38.85,38.82,38.82,8900.0,29.7522,29.7522,29.7293,29.7293,8900.0
2013-04-23 12:45:00,38.82,38.84,38.77,38.8,17900.0,29.7293,29.7446,29.691,29.7139,17900.0
2013-04-23 12:50:00,38.8,38.8,38.78,38.79,5400.0,29.7139,29.7139,29.6986,29.7063,5400.0
2013-04-23 12:55:00,38.8,38.84,38.8,38.82,7900.0,29.7139,29.7446,29.7139,29.7293,7900.0
2013-04-23 13:00:00,38.83,38.83,38.76,38.78,19600.0,29.7369,29.7369,29.6833,29.6986,19600.0
2013-04-23 13:05:00,38.77,38.79,38.45,38.5,49900.0,29.691,29.7063,29.4459,29.4842,49900.0
2013-04-23 13:10:00,38.5,38.74,38.33,38.72,52500.0,29.4842,29.668,29.354,29.6527,52500.0
2013-04-23 13:15:00,38.72,38.76,38.69,38.71,15200.0,29.6527,29.6833,29.6297,29.645,15200.0
2013-04-23 13:20:00,38.72,38.74,38.66,38.71,15400.0,29.6527,29.668,29.6067,29.645,15400.0
2013-04-23 13:25:00,38.71,38.75,38.7,38.7,16100.0,29.645,29.6756,29.6374,29.6374,16100.0
2013-04-23 13:30:00,38.7,38.71,38.6,38.63,43100.0,29.6374,29.645,29.5608,29.5838,43100.0
2013-04-23 13:35:00,38.65,38.65,38.61,38.62,9500.0,29.5991,29.5991,29.5684,29.5761,9500.0
2013-04-23 13:40:00,38.62,38.65,38.59,38.6,24100.0,29.5761,29.5991,29.5531,29.5608,24100.0
2013-04-23 13:45:00,38.59,38.62,38.54,38.55,37500.0,29.5531,29.5761,29.5148,29.5225,37500.0
2013-04-23 13:50:00,38.54,38.59,38.45,38.51,77500.0,29.5148,29.5531,29.4459,29.4919,77500.0
2013-04-23 13:55:00,38.52,38.55,38.46,38.52,47600.0,29.4995,29.5225,29.4536,29.4995,47600.0
2013-04-23 14:00:00,38.52,38.59,38.44,38.58,49400.0,29.4995,29.5531,29.4382,29.5455,49400.0
2013-04-23 14:05:00,38.59,38.69,38.57,38.69,43100.0,29.5531,29.6297,29.5378,29.6297,43100.0
2013-04-23 14:10:00,38.68,38.68,38.61,38.65,22800.0,29.622,29.622,29.5684,29.5991,22800.0
2013-04-23 14:15:00,38.65,38.67,38.64,38.64,17100.0,29.5991,29.6144,29.5914,29.5914,17100.0
2013-04-23 14:20:00,38.63,38.65,38.6,38.62,19100.0,29.5838,29.5991,29.5608,29.5761,19100.0
2013-04-23 14:25:00,38.63,38.64,38.59,38.59,11600.0,29.5838,29.5914,29.5531,29.5531,11600.0
2013-04-23 14:30:00,38.6,38.62,38.57,38.58,31800.0,29.5608,29.5761,29.5378,29.5455,31800.0
2013-04-23 14:35:00,38.58,38.59,38.52,38.58,67700.0,29.5455,29.5531,29.4995,29.5455,67700.0
2013-04-23 14:40:00,38.58,38.6,38.53,38.55,33900.0,29.5455,29.5608,29.5072,29.5225,33900.0
2013-04-23 14:45:00,38.54,38.57,38.5,38.56,21100.0,29.5148,29.5378,29.4842,29.5301,21100.0
2013-04-23 14:50:00,38.57,38.59,38.55,38.59,25200.0,29.5378,29.5531,29.5225,29.5531,25200.0
2013-04-23 14:55:00,38.58,38.59,38.52,38.59,23600.0,29.5455,29.5531,29.4995,29.5531,23600.0
2013-04-23 15:00:00,38.59,38.68,38.57,38.68,23900.0,29.5531,29.622,29.5378,29.622,23900.0
2013-04-23 15:05:00,38.69,38.69,38.63,38.65,29500.0,29.6297,29.6297,29.5838,29.5991,29500.0
2013-04-23 15:10:00,38.65,38.68,38.64,38.64,16700.0,29.5991,29.622,29.5914,29.5914,16700.0
2013-04-23 15:15:00,38.64,38.67,38.64,38.67,18400.0,29.5914,29.6144,29.5914,29.6144,18400.0
2013-04-23 15:20:00,38.66,38.69,38.59,38.69,40500.0,29.6067,29.6297,29.5531,29.6297,40500.0
2013-04-23 15:25:00,38.69,38.69,38.65,38.68,32700.0,29.6297,29.6297,29.5991,29.622,32700.0
2013-04-23 15:30:00,38.68,38.68,38.59,38.66,49400.0,29.622,29.622,29.5531,29.6067,49400.0
2013-04-23 15:35:00,38.65,38.69,38.62,38.67,31600.0,29.5991,29.6297,29.5761,29.6144,31600.0
2013-04-23 15:40:00,38.68,38.69,38.57,38.6,27500.0,29.622,29.6297,29.5378,29.5608,27500.0
2013-04-23 15:45:00,38.61,38.68,38.6,38.68,52200.0,29.5684,29.622,29.5608,29.622,52200.0
2013-04-23 15:50:00,38.67,38.68,38.62,38.64,52700.0,29.6144,29.622,29.5761,29.5914,52700.0
2013-04-23 15:55:00,38.64,38.72,38.61,38.7,132400.0,29.5914,29.6527,29.5684,29.6374,132400.0
2013-04-24 09:30:00,38.83,39.08,38.78,39.05,73100.0,29.7369,29.9284,29.6986,29.9054,73100.0
2013-04-24 09:35:00,39.09,39.21,39.01,39.12,39500.0,29.936,30.0279,29.8748,29.959,39500.0
2013-04-24 09:40:00,39.14,39.35,39.04,39.33,65500.0,29.9743,30.1351,29.8977,30.1198,65500.0
2013-04-24 09:45:00,39.33,39.74,39.31,39.66,148700.0,30.1198,30.4338,30.1045,30.3725,148700.0
2013-04-24 09:50:00,39.66,39.8,39.63,39.66,79800.0,30.3725,30.4798,30.3496,30.3725,79800.0
2013-04-24 09:55:00,39.67,39.8,39.65,39.77,57600.0,30.3802,30.4798,30.3649,30.4568,57600.0
2013-04-24 10:00:00,39.77,39.89,39.62,39.62,77600.0,30.4568,30.5487,30.3419,30.3419,77600.0
2013-04-24 10:05:00,39.62,39.81,39.55,39.6,56600.0,30.3419,30.4874,30.2883,30.3266,56600.0
2013-04-24 10:10:00,39.57,39.68,39.48,39.65,29900.0,30.3036,30.3879,30.2347,30.3649,29900.0
2013-04-24 10:15:00,39.64,39.66,39.58,39.64,17200.0,30.3572,30.3725,30.3113,30.3572,17200.0
2013-04-24 10:20:00,39.6,39.7,39.59,39.65,30600.0,30.3266,30.4032,30.3189,30.3649,30600.0
2013-04-24 10:25:00,39.66,39.66,39.58,39.64,13700.0,30.3725,30.3725,30.3113,30.3572,13700.0
2013-04-24 10:30:00,39.62,39.7,39.6,39.67,49700.0,30.3419,30.4032,30.3266,30.3802,49700.0
2013-04-24 10:35:00,39.66,39.7,39.64,39.67,18400.0,30.3725,30.4032,30.3572,30.3802,18400.0
2013-04-24 10:40:00,39.67,39.69,39.53,39.57,52200.0,30.3802,30.3955,30.273,30.3036,52200.0
2013-04-24 10:45:00,39.56,39.68,39.54,39.65,24500.0,30.296,30.3879,30.2806,30.3649,24500.0
2013-04-24 10:50:00,39.65,39.69,39.62,39.63,25900.0,30.3649,30.3955,30.3419,30.3496,25900.0
2013-04-24 10:55:00,39.63,39.65,39.58,39.62,32200.0,30.3496,30.3649,30.3113,30.3419,32200.0
2013-04-24 11:00:00,39.63,39.63,39.31,39.36,52700.0,30.3496,30.3496,30.1045,30.1428,52700.0
2013-04-24 11:05:00,39.38,39.41,39.37,39.39,27600.0,30.1581,30.1811,30.1505,30.1658,27600.0
2013-04-24 11:10:00,39.38,39.39,39.27,39.38,31900.0,30.1581,30.1658,30.0739,30.1581,31900.0
2013-04-24 11:15:00,39.39,39.51,39.36,39.37,21300.0,30.1658,30.2577,30.1428,30.1505,21300.0
2013-04-24 11:20:00,39.39,39.43,39.36,39.36,54100.0,30.1658,30.1964,30.1428,30.1428,54100.0
2013-04-24 11:25:00,39.36,39.48,39.35,39.44,38100.0,30.1428,30.2347,30.1351,30.2041,38100.0
2013-04-24 11:30:00,39.44,39.45,39.32,39.34,19900.0,30.2041,30.2117,30.1122,30.1275,19900.0
2013-04-24 11:35:00,39.34,39.41,39.27,39.29,41300.0,30.1275,30.1811,30.0739,30.0892,41300.0
2013-04-24 11:40:00,39.29,39.3,39.19,39.2,38300.0,30.0892,30.0969,30.0126,30.0203,38300.0
2013-04-24 11:45:00,39.2,39.35,39.15,39.33,45400.0,30.0203,30.1351,29.982,30.1198,45400.0
2013-04-24 11:50:00,39.34,39.48,39.34,39.47,28200.0,30.1275,30.2347,30.1275,30.227,28200.0
2013-04-24 11:55:00,39.47,39.49,39.45,39.49,13100.0,30.227,30.2424,30.2117,30.2424,13100.0
2013-04-24 12:00:00,39.48,39.5,39.46,39.48,17800.0,30.2347,30.25,30.2194,30.2347,17800.0
2013-04-24 12:05:00,39.47,39.56,39.45,39.56,32200.0,30.227,30.296,30.2117,30.296,32200.0
2013-04-24 12:10:00,39.56,39.59,39.53,39.58,39200.0,30.296,30.3189,30.273,30.3113,39200.0
2013-04-24 12:15:00,39.59,39.66,39.58,39.63,24300.0,30.3189,30.3725,30.3113,30.3496,24300.0
2013-04-24 12:20:00,39.62,39.66,39.61,39.65,16900.0,30.3419,30.3725,30.3343,30.3649,16900.0
2013-04-24 12:25:00,39.65,39.65,39.62,39.65,20200.0,30.3649,30.3649,30.3419,30.3649,20200.0
2013-04-24 12:30:00,39.64,39.66,39.62,39.64,25200.0,30.3572,30.3725,30.3419,30.3572,25200.0
2013-04-24 12:35:00,39.63,39.63,39.58,39.62,10100.0,30.3496,30.3496,30.3113,30.3419,10100.0
2013-04-24 12:40:00,39.62,39.63,39.57,39.61,18800.0,30.3419,30.3496,30.3036,30.3343,18800.0
2013-04-24 12:45:00,39.61,39.61,39.37,39.37,72000.0,30.3343,30.3343,30.1505,30.1505,72000.0
2013-04-24 12:50:00,39.37,39.4,39.34,39.35,30700.0,30.1505,30.1734,30.1275,30.1351,30700.0
2013-04-24 12:55:00,39.35,39.42,39.35,39.42,20700.0,30.1351,30.1888,30.1351,30.1888,20700.0
2013-04-24 13:00:00,39.42,39.56,39.42,39.52,22300.0,30.1888,30.296,30.1888,30.2653,22300.0
2013-04-24 13:05:00,39.52,39.53,39.48,39.5,26600.0,30.2653,30.273,30.2347,30.25,26600.0
2013-04-24 13:10:00,39.5,39.5,39.4,39.46,23400.0,30.25,30.25,30.1734,30.2194,23400.0
2013-04-24 13:15:00,39.46,39.48,39.44,39.46,11600.0,30.2194,30.2347,30.2041,30.2194,11600.0
2013-04-24 13:20:00,39.46,39.47,39.4,39.45,19200.0,30.2194,30.227,30.1734,30.2117,19200.0
2013-04-24 13:25:00,39.44,39.48,39.43,39.43,14500.0,30.2041,30.2347,30.1964,30.1964,14500.0
2013-04-24 13:30:00,39.43,39.43,39.38,39.4,33900.0,30.1964,30.1964,30.1581,30.1734,33900.0
2013-04-24 13:35:00,39.4,39.41,39.38,39.4,23300.0,30.1734,30.1811,30.1581,30.1734,23300.0
2013-04-24 13:40:00,39.4,39.42,39.37,39.4,27200.0,30.1734,30.1888,30.1505,30.1734,27200.0
2013-04-24 13:45:00,39.39,39.43,39.39,39.4,33500.0,30.1658,30.1964,30.1658,30.1734,33500.0
2013-04-24 13:50:00,39.4,39.5,39.39,39.5,13700.0,30.1734,30.25,30.1658,30.25,13700.0
2013-04-24 13:55:00,39.5,39.53,39.49,39.5,23300.0,30.25,30.273,30.2424,30.25,23300.0
2013-04-24 14:00:00,39.5,39.52,39.48,39.49,36100.0,30.25,30.2653,30.2347,30.2424,36100.0
2013-04-24 14:05:00,39.49,39.51,39.38,39.38,15100.0,30.2424,30.2577,30.1581,30.1581,15100.0
2013-04-24 14:10:00,39.36,39.48,39.36,39.48,10600.0,30.1428,30.2347,30.1428,30.2347,10600.0
2013-04-24 14:15:00,39.48,39.52,39.43,39.48,35500.0,30.2347,30.2653,30.1964,30.2347,35500.0
2013-04-24 14:20:00,39.48,39.51,39.46,39.46,14900.0,30.2347,30.2577,30.2194,30.2194,14900.0
2013-04-24 14:25:00,39.48,39.52,39.46,39.5,16300.0,30.2347,30.2653,30.2194,30.25,16300.0
2013-04-24 14:30:00,39.51,39.55,39.45,39.46,34000.0,30.2577,30.2883,30.2117,30.2194,34000.0
2013-04-24 14:35:00,39.47,39.49,39.45,39.45,7000.0,30.227,30.2424,30.2117,30.2117,7000.0
2013-04-24 14:40:00,39.46,39.49,39.45,39.47,10100.0,30.2194,30.2424,30.2117,30.227,10100.0
2013-04-24 14:45:00,39.46,39.51,39.46,39.51,14100.0,30.2194,30.2577,30.2194,30.2577,14100.0
2013-04-24 14:50:00,39.5,39.5,39.42,39.46,13300.0,30.25,30.25,30.1888,30.2194,13300.0
2013-04-24 14:55:00,39.46,39.51,39.46,39.48,20000.0,30.2194,30.2577,30.2194,30.2347,20000.0
2013-04-24 15:00:00,39.48,39.49,39.44,39.47,16500.0,30.2347,30.2424,30.2041,30.227,16500.0
2013-04-24 15:05:00,39.47,39.48,39.46,39.46,19400.0,30.227,30.2347,30.2194,30.2194,19400.0
2013-04-24 15:10:00,39.46,39.5,39.45,39.47,28700.0,30.2194,30.25,30.2117,30.227,28700.0
2013-04-24 15:15:00,39.47,39.5,39.47,39.5,22700.0,30.227,30.25,30.227,30.25,22700.0
2013-04-24 15:20:00,39.5,39.52,39.46,39.46,35900.0,30.25,30.2653,30.2194,30.2194,35900.0
2013-04-24 15:25:00,39.47,39.5,39.46,39.48,36300.0,30.227,30.25,30.2194,30.2347,36300.0
2013-04-24 15:30:00,39.48,39.5,39.44,39.49,51700.0,30.2347,30.25,30.2041,30.2424,51700.0
2013-04-24 15:35:00,39.5,39.57,39.49,39.54,63500.0,30.25,30.3036,30.2424,30.2806,63500.0
2013-04-24 15:40:00,39.54,39.6,39.51,39.51,79900.0,30.2806,30.3266,30.2577,30.2577,79900.0
2013-04-24 15:45:00,39.51,39.59,39.5,39.52,86900.0,30.2577,30.3189,30.25,30.2653,86900.0
2013-04-24 15:50:00,39.52,39.53,39.52,39.52,60800.0,30.2653,30.273,30.2653,30.2653,60800.0
2013-04-24 15:55:00,39.52,39.56,39.51,39.56,126700.0,30.2653,30.296,30.2577,30.296,126700.0
2013-04-25 09:30:00,39.95,39.99,39.9,39.98,90900.0,30.5946,30.6253,30.5563,30.6176,90900.0
2013-04-25 09:35:00,39.98,40.15,39.97,40.15,171600.0,30.6176,30.7478,30.61,30.7478,171600.0
2013-04-25 09:40:00,40.16,40.27,40.13,40.27,50200.0,30.7555,30.8397,30.7325,30.8397,50200.0
2013-04-25 09:45:00,40.28,40.47,40.24,40.39,96800.0,30.8474,30.9929,30.8167,30.9316,96800.0
2013-04-25 09:50:00,40.39,40.47,40.31,40.45,102300.0,30.9316,30.9929,30.8703,30.9775,102300.0
2013-04-25 09:55:00,40.44,40.65,40.44,40.64,356200.0,30.9699,31.1307,30.9699,31.1231,356200.0
2013-04-25 10:00:00,40.65,40.71,40.57,40.6,102700.0,31.1307,31.1767,31.0694,31.0924,102700.0
2013-04-25 10:05:00,40.59,40.68,40.58,40.67,68100.0,31.0848,31.1537,31.0771,31.146,68100.0
2013-04-25 10:10:00,40.68,40.73,40.61,40.62,80300.0,31.1537,31.192,31.1001,31.1077,80300.0
2013-04-25 10:15:00,40.61,40.65,40.58,40.65,44500.0,31.1001,31.1307,31.0771,31.1307,44500.0
2013-04-25 10:20:00,40.66,40.84,40.65,40.84,37100.0,31.1384,31.2762,31.1307,31.2762,37100.0
2013-04-25 10:25:00,40.84,40.98,40.83,40.87,96700.0,31.2762,31.3834,31.2686,31.2992,96700.0
2013-04-25 10:30:00,40.87,40.88,40.77,40.82,89000.0,31.2992,31.3069,31.2226,31.2609,89000.0
2013-04-25 10:35:00,40.81,40.86,40.8,40.82,26700.0,31.2532,31.2915,31.2456,31.2609,26700.0
2013-04-25 10:40:00,40.82,40.86,40.76,40.86,55700.0,31.2609,31.2915,31.215,31.2915,55700.0
2013-04-25 10:45:00,40.86,40.86,40.68,40.71,44500.0,31.2915,31.2915,31.1537,31.1767,44500.0
2013-04-25 10:50:00,40.71,40.82,40.71,40.82,21100.0,31.1767,31.2609,31.1767,31.2609,21100.0
2013-04-25 10:55:00,40.82,40.83,40.7,40.7,48600.0,31.2609,31.2686,31.169,31.169,48600.0
2013-04-25 11:00:00,40.69,40.72,40.61,40.63,56600.0,31.1613,31.1843,31.1001,31.1154,56600.0
2013-04-25 11:05:00,40.63,40.76,40.63,40.76,54400.0,31.1154,31.215,31.1154,31.215,54400.0
2013-04-25 11:10:00,40.77,40.81,40.73,40.74,27600.0,31.2226,31.2532,31.192,31.1996,27600.0
2013-04-25 11:15:00,40.73,40.74,40.64,40.72,31100.0,31.192,31.1996,31.1231,31.1843,31100.0
2013-04-25 11:20:00,40.71,40.71,40.61,40.64,32900.0,31.1767,31.1767,31.1001,31.1231,32900.0
2013-04-25 11:25:00,40.64,40.64,40.52,40.53,28000.0,31.1231,31.1231,31.0312,31.0388,28000.0
2013-04-25 11:30:00,40.52,40.63,40.52,40.56,51400.0,31.0312,31.1154,31.0312,31.0618,51400.0
2013-04-25 11:35:00,40.55,40.56,40.45,40.48,36000.0,31.0541,31.0618,30.9775,31.0005,36000.0
2013-04-25 11:40:00,40.48,40.55,40.48,40.55,26600.0,31.0005,31.0541,31.0005,31.0541,26600.0
2013-04-25 11:45:00,40.54,40.55,40.4,40.43,106200.0,31.0465,31.0541,30.9393,30.9622,106200.0
2013-04-25 11:50:00,40.43,40.45,40.37,40.37,79300.0,30.9622,30.9775,30.9163,30.9163,79300.0
2013-04-25 11:55:00,40.37,40.37,40.31,40.33,28700.0,30.9163,30.9163,30.8703,30.8857,28700.0
2013-04-25 12:00:00,40.34,40.36,40.26,40.33,37100.0,30.8933,30.9086,30.832,30.8857,37100.0
2013-04-25 12:05:00,40.33,40.37,40.3,40.3,31300.0,30.8857,30.9163,30.8627,30.8627,31300.0
2013-04-25 12:10:00,40.3,40.35,40.29,40.35,35800.0,30.8627,30.901,30.855,30.901,35800.0
2013-04-25 12:15:00,40.34,40.36,40.3,40.35,37400.0,30.8933,30.9086,30.8627,30.901,37400.0
2013-04-25 12:20:00,40.34,40.41,40.34,40.41,29300.0,30.8933,30.9469,30.8933,30.9469,29300.0
2013-04-25 12:25:00,40.41,40.47,40.41,40.44,26900.0,30.9469,30.9929,30.9469,30.9699,26900.0
2013-04-25 12:30:00,40.44,40.46,40.37,40.38,52800.0,30.9699,30.9852,30.9163,30.9239,52800.0
2013-04-25 12:35:00,40.39,40.42,40.34,40.35,44300.0,30.9316,30.9546,30.8933,30.901,44300.0
2013-04-25 12:40:00,40.35,40.36,40.31,40.35,27000.0,30.901,30.9086,30.8703,30.901,27000.0
2013-04-25 12:45:00,40.35,40.39,40.35,40.39,6100.0,30.901,30.9316,30.901,30.9316,6100.0
2013-04-25 12:50:00,40.39,40.39,40.34,40.38,20200.0,30.9316,30.9316,30.8933,30.9239,20200.0
2013-04-25 12:55:00,40.38,40.46,40.38,40.46,18900.0,30.9239,30.9852,30.9239,30.9852,18900.0
2013-04-25 13:00:00,40.46,40.46,40.43,40.46,35200.0,30.9852,30.9852,30.9622,30.9852,35200.0
2013-04-25 13:05:00,40.44,40.45,40.42,40.42,11800.0,30.9699,30.9775,30.9546,30.9546,11800.0
2013-04-25 13:10:00,40.42,40.44,40.41,40.41,29300.0,30.9546,30.9699,30.9469,30.9469,29300.0
2013-04-25 13:15:00,40.42,40.45,40.41,40.41,24500.0,30.9546,30.9775,30.9469,30.9469,24500.0
2013-04-25 13:20:00,40.41,40.44,40.41,40.44,19600.0,30.9469,30.9699,30.9469,30.9699,19600.0
2013-04-25 13:25:00,40.44,40.45,40.4,40.43,23900.0,30.9699,30.9775,30.9393,30.9622,23900.0
2013-04-25 13:30:00,40.43,40.43,40.31,40.35,38600.0,30.9622,30.9622,30.8703,30.901,38600.0
2013-04-25 13:35:00,40.34,40.35,40.32,40.32,10400.0,30.8933,30.901,30.878,30.878,10400.0
2013-04-25 13:40:00,40.32,40.32,40.22,40.25,38000.0,30.878,30.878,30.8014,30.8244,38000.0
2013-04-25 13:45:00,40.24,40.33,40.24,40.3,18700.0,30.8167,30.8857,30.8167,30.8627,18700.0
2013-04-25 13:50:00,40.3,40.33,40.27,40.28,26800.0,30.8627,30.8857,30.8397,30.8474,26800.0
2013-04-25 13:55:00,40.28,40.31,40.27,40.28,27800.0,30.8474,30.8703,30.8397,30.8474,27800.0
2013-04-25 14:00:00,40.29,40.3,40.28,40.3,29200.0,30.855,30.8627,30.8474,30.8627,29200.0
2013-04-25 14:05:00,40.29,40.3,40.26,40.29,28100.0,30.855,30.8627,30.832,30.855,28100.0
2013-04-25 14:10:00,40.29,40.29,40.22,40.23,16800.0,30.855,30.855,30.8014,30.8091,16800.0
2013-04-25 14:15:00,40.24,40.24,40.11,40.15,38800.0,30.8167,30.8167,30.7172,30.7478,38800.0
2013-04-25 14:20:00,40.16,40.23,40.16,40.16,37800.0,30.7555,30.8091,30.7555,30.7555,37800.0
2013-04-25 14:25:00,40.16,40.16,40.01,40.07,67800.0,30.7555,30.7555,30.6406,30.6865,67800.0
2013-04-25 14:30:00,40.08,40.08,39.97,40.01,36100.0,30.6942,30.6942,30.61,30.6406,36100.0
2013-04-25 14:35:00,40.01,40.11,40.01,40.09,75400.0,30.6406,30.7172,30.6406,30.7019,75400.0
2013-04-25 14:40:00,40.09,40.15,40.09,40.14,18400.0,30.7019,30.7478,30.7019,30.7401,18400.0
2013-04-25 14:45:00,40.15,40.15,40.12,40.15,21500.0,30.7478,30.7478,30.7248,30.7478,21500.0
2013-04-25 14:50:00,40.14,40.17,40.12,40.17,43300.0,30.7401,30.7631,30.7248,30.7631,43300.0
2013-04-25 14:55:00,40.17,40.23,40.14,40.22,34000.0,30.7631,30.8091,30.7401,30.8014,34000.0
2013-04-25 15:00:00,40.23,40.28,40.2,40.28,44700.0,30.8091,30.8474,30.7861,30.8474,44700.0
2013-04-25 15:05:00,40.28,40.28,40.12,40.15,34400.0,30.8474,30.8474,30.7248,30.7478,34400.0
2013-04-25 15:10:00,40.15,40.15,40.07,40.09,25700.0,30.7478,30.7478,30.6865,30.7019,25700.0
2013-04-25 15:15:00,40.09,40.1,40.05,40.08,36700.0,30.7019,30.7095,30.6712,30.6942,36700.0
2013-04-25 15:20:00,40.08,40.12,40.06,40.09,36100.0,30.6942,30.7248,30.6789,30.7019,36100.0
2013-04-25 15:25:00,40.09,40.1,40.05,40.06,25200.0,30.7019,30.7095,30.6712,30.6789,25200.0
2013-04-25 15:30:00,40.07,40.07,40.03,40.04,42000.0,30.6865,30.6865,30.6559,30.6636,42000.0
2013-04-25 15:35:00,40.05,40.13,40.01,40.13,44400.0,30.6712,30.7325,30.6406,30.7325,44400.0
2013-04-25 15:40:00,40.13,40.14,40.05,40.07,69300.0,30.7325,30.7401,30.6712,30.6865,69300.0
2013-04-25 15:45:00,40.06,40.06,40.02,40.02,51700.0,30.6789,30.6789,30.6482,30.6482,51700.0
2013-04-25 15:50:00,40.02,40.03,40.0,40.0,76700.0,30.6482,30.6559,30.6329,30.6329,76700.0
2013-04-25 15:55:00,40.0,40.06,40.0,40.02,308600.0,30.6329,30.6789,30.6329,30.6482,308600.0
2013-04-26 09:30:00,40.1,40.35,40.1,40.27,158500.0,30.7095,30.901,30.7095,30.8397,158500.0
2013-04-26 09:35:00,40.32,40.45,40.29,40.36,32300.0,30.878,30.9775,30.855,30.9086,32300.0
2013-04-26 09:40:00,40.35,40.39,40.27,40.28,14400.0,30.901,30.9316,30.8397,30.8474,14400.0
2013-04-26 09:45:00,40.27,40.3,40.22,40.25,37600.0,30.8397,30.8627,30.8014,30.8244,37600.0
2013-04-26 09:50:00,40.24,40.25,40.12,40.15,56900.0,30.8167,30.8244,30.7248,30.7478,56900.0
2013-04-26 09:55:00,40.15,40.22,40.12,40.2,21400.0,30.7478,30.8014,30.7248,30.7861,21400.0
2013-04-26 10:00:00,40.19,40.24,40.12,40.19,78300.0,30.7784,30.8167,30.7248,30.7784,78300.0
2013-04-26 10:05:00,40.19,40.21,40.15,40.17,18400.0,30.7784,30.7938,30.7478,30.7631,18400.0
2013-04-26 10:10:00,40.17,40.23,40.15,40.15,44300.0,30.7631,30.8091,30.7478,30.7478,44300.0
2013-04-26 10:15:00,40.15,40.21,40.12,40.21,33700.0,30.7478,30.7938,30.7248,30.7938,33700.0
2013-04-26 10:20:00,40.21,40.21,40.13,40.13,10700.0,30.7938,30.7938,30.7325,30.7325,10700.0
2013-04-26 10:25:00,40.14,40.2,40.13,40.2,26800.0,30.7401,30.7861,30.7325,30.7861,26800.0
2013-04-26 10:30:00,40.19,40.19,40.1,40.1,11400.0,30.7784,30.7784,30.7095,30.7095,11400.0
2013-04-26 10:35:00,40.1,40.16,40.08,40.15,17900.0,30.7095,30.7555,30.6942,30.7478,17900.0
2013-04-26 10:40:00,40.16,40.18,40.16,40.17,16500.0,30.7555,30.7708,30.7555,30.7631,16500.0
2013-04-26 10:45:00,40.16,40.16,40.08,40.11,37400.0,30.7555,30.7555,30.6942,30.7172,37400.0
2013-04-26 10:50:00,40.12,40.12,40.02,40.02,16500.0,30.7248,30.7248,30.6482,30.6482,16500.0
2013-04-26 10:55:00,40.03,40.05,40.02,40.02,14700.0,30.6559,30.6712,30.6482,30.6482,14700.0
2013-04-26 11:00:00,40.02,40.03,40.0,40.01,12400.0,30.6482,30.6559,30.6329,30.6406,12400.0
2013-04-26 11:05:00,40.01,40.02,39.98,39.98,16900.0,30.6406,30.6482,30.6176,30.6176,16900.0
2013-04-26 11:10:00,39.97,40.05,39.97,40.03,38200.0,30.61,30.6712,30.61,30.6559,38200.0
2013-04-26 11:15:00,40.03,40.06,40.02,40.02,15900.0,30.6559,30.6789,30.6482,30.6482,15900.0
2013-04-26 11:20:00,40.02,40.05,40.02,40.03,10700.0,30.6482,30.6712,30.6482,30.6559,10700.0
2013-04-26 11:25:00,40.03,40.05,40.02,40.04,9200.0,30.6559,30.6712,30.6482,30.6636,9200.0
2013-04-26 11:30:00,40.05,40.07,40.02,40.03,23300.0,30.6712,30.6865,30.6482,30.6559,23300.0
2013-04-26 11:35:00,40.02,40.03,40.01,40.02,10600.0,30.6482,30.6559,30.6406,30.6482,10600.0
2013-04-26 11:40:00,40.02,40.02,40.01,40.02,7600.0,30.6482,30.6482,30.6406,30.6482,7600.0
2013-04-26 11:45:00,40.02,40.06,40.02,40.05,23800.0,30.6482,30.6789,30.6482,30.6712,23800.0
2013-04-26 11:50:00,40.05,40.14,40.03,40.12,17100.0,30.6712,30.7401,30.6559,30.7248,17100.0
2013-04-26 11:55:00,40.12,40.13,40.08,40.12,32200.0,30.7248,30.7325,30.6942,30.7248,32200.0
2013-04-26 12:00:00,40.12,40.12,40.07,40.08,14000.0,30.7248,30.7248,30.6865,30.6942,14000.0
2013-04-26 12:05:00,40.09,40.09,40.08,40.09,4800.0,30.7019,30.7019,30.6942,30.7019,4800.0
2013-04-26 12:10:00,40.08,40.08,40.07,40.08,6200.0,30.6942,30.6942,30.6865,30.6942,6200.0
2013-04-26 12:15:00,40.08,40.09,40.06,40.06,9200.0,30.6942,30.7019,30.6789,30.6789,9200.0
2013-04-26 12:20:00,40.05,40.07,40.05,40.05,6500.0,30.6712,30.6865,30.6712,30.6712,6500.0
2013-04-26 12:25:00,40.05,40.05,40.03,40.05,5100.0,30.6712,30.6712,30.6559,30.6712,5100.0
2013-04-26 12:30:00,40.04,40.05,39.99,40.01,19000.0,30.6636,30.6712,30.6253,30.6406,19000.0
2013-04-26 12:35:00,40.0,40.02,39.97,39.99,6600.0,30.6329,30.6482,30.61,30.6253,6600.0
2013-04-26 12:40:00,39.98,39.99,39.97,39.97,9800.0,30.6176,30.6253,30.61,30.61,9800.0
2013-04-26 12:45:00,39.97,40.0,39.96,40.0,12000.0,30.61,30.6329,30.6023,30.6329,12000.0
2013-04-26 12:50:00,40.0,40.01,39.98,39.99,9100.0,30.6329,30.6406,30.6176,30.6253,9100.0
2013-04-26 12:55:00,39.99,40.02,39.99,40.02,8800.0,30.6253,30.6482,30.6253,30.6482,8800.0
2013-04-26 13:00:00,40.02,40.02,40.0,40.02,19100.0,30.6482,30.6482,30.6329,30.6482,19100.0
2013-04-26 13:05:00,40.02,40.04,40.01,40.04,9600.0,30.6482,30.6636,30.6406,30.6636,9600.0
2013-04-26 13:10:00,40.04,40.04,40.01,40.01,11200.0,30.6636,30.6636,30.6406,30.6406,11200.0
2013-04-26 13:15:00,40.02,40.02,40.01,40.01,6400.0,30.6482,30.6482,30.6406,30.6406,6400.0
2013-04-26 13:20:00,40.01,40.05,40.01,40.04,11300.0,30.6406,30.6712,30.6406,30.6636,11300.0
2013-04-26 13:25:00,40.04,40.08,40.04,40.08,13100.0,30.6636,30.6942,30.6636,30.6942,13100.0
2013-04-26 13:30:00,40.09,40.09,40.06,40.09,13800.0,30.7019,30.7019,30.6789,30.7019,13800.0
2013-04-26 13:35:00,40.09,40.09,40.06,40.06,10400.0,30.7019,30.7019,30.6789,30.6789,10400.0
2013-04-26 13:40:00,40.06,40.1,40.06,40.1,7600.0,30.6789,30.7095,30.6789,30.7095,7600.0
2013-04-26 13:45:00,40.1,40.15,40.1,40.15,9300.0,30.7095,30.7478,30.7095,30.7478,9300.0
2013-04-26 13:50:00,40.14,40.15,40.08,40.1,19500.0,30.7401,30.7478,30.6942,30.7095,19500.0
2013-04-26 13:55:00,40.09,40.14,40.08,40.14,65600.0,30.7019,30.7401,30.6942,30.7401,65600.0
2013-04-26 14:00:00,40.13,40.14,40.12,40.13,25700.0,30.7325,30.7401,30.7248,30.7325,25700.0
2013-04-26 14:05:00,40.13,40.15,40.12,40.13,13000.0,30.7325,30.7478,30.7248,30.7325,13000.0
2013-04-26 14:10:00,40.13,40.18,40.12,40.16,17200.0,30.7325,30.7708,30.7248,30.7555,17200.0
2013-04-26 14:15:00,40.17,40.21,40.16,40.21,20700.0,30.7631,30.7938,30.7555,30.7938,20700.0
2013-04-26 14:20:00,40.21,40.21,40.16,40.16,10000.0,30.7938,30.7938,30.7555,30.7555,10000.0
2013-04-26 14:25:00,40.16,40.16,40.13,40.13,12100.0,30.7555,30.7555,30.7325,30.7325,12100.0
2013-04-26 14:30:00,40.13,40.14,40.13,40.14,7600.0,30.7325,30.7401,30.7325,30.7401,7600.0
2013-04-26 14:35:00,40.13,40.15,40.13,40.15,19100.0,30.7325,30.7478,30.7325,30.7478,19100.0
2013-04-26 14:40:00,40.15,40.16,40.12,40.13,35100.0,30.7478,30.7555,30.7248,30.7325,35100.0
2013-04-26 14:45:00,40.12,40.14,40.1,40.14,31900.0,30.7248,30.7401,30.7095,30.7401,31900.0
2013-04-26 14:50:00,40.14,40.15,40.13,40.14,18900.0,30.7401,30.7478,30.7325,30.7401,18900.0
2013-04-26 14:55:00,40.14,40.16,40.14,40.15,15800.0,30.7401,30.7555,30.7401,30.7478,15800.0
2013-04-26 15:00:00,40.15,40.2,40.15,40.19,29200.0,30.7478,30.7861,30.7478,30.7784,29200.0
2013-04-26 15:05:00,40.18,40.24,40.18,40.22,20700.0,30.7708,30.8167,30.7708,30.8014,20700.0
2013-04-26 15:10:00,40.22,40.25,40.21,40.25,9900.0,30.8014,30.8244,30.7938,30.8244,9900.0
2013-04-26 15:15:00,40.25,40.25,40.21,40.22,19500.0,30.8244,30.8244,30.7938,30.8014,19500.0
2013-04-26 15:20:00,40.21,40.23,40.2,40.22,16500.0,30.7938,30.8091,30.7861,30.8014,16500.0
2013-04-26 15:25:00,40.21,40.26,40.21,40.26,12400.0,30.7938,30.832,30.7938,30.832,12400.0
2013-04-26 15:30:00,40.25,40.28,40.25,40.28,10500.0,30.8244,30.8474,30.8244,30.8474,10500.0
2013-04-26 15:35:00,40.27,40.29,40.23,40.23,37100.0,30.8397,30.855,30.8091,30.8091,37100.0
2013-04-26 15:40:00,40.23,40.25,40.22,40.22,18200.0,30.8091,30.8244,30.8014,30.8014,18200.0
2013-04-26 15:45:00,40.22,40.22,40.18,40.21,55300.0,30.8014,30.8014,30.7708,30.7938,55300.0
2013-04-26 15:50:00,40.21,40.21,40.12,40.12,56000.0,30.7938,30.7938,30.7248,30.7248,56000.0
2013-04-26 15:55:00,40.12,40.21,40.12,40.19,152100.0,30.7248,30.7938,30.7248,30.7784,152100.0
2013-04-29 09:30:00,40.23,40.39,40.23,40.29,60900.0,30.8091,30.9316,30.8091,30.855,60900.0
2013-04-29 09:35:00,40.29,40.33,40.2,40.25,51700.0,30.855,30.8857,30.7861,30.8244,51700.0
2013-04-29 09:40:00,40.25,40.28,40.21,40.26,16700.0,30.8244,30.8474,30.7938,30.832,16700.0
2013-04-29 09:45:00,40.25,40.25,40.16,40.18,40500.0,30.8244,30.8244,30.7555,30.7708,40500.0
2013-04-29 09:50:00,40.17,40.22,40.17,40.2,42400.0,30.7631,30.8014,30.7631,30.7861,42400.0
2013-04-29 09:55:00,40.2,40.2,40.12,40.19,40600.0,30.7861,30.7861,30.7248,30.7784,40600.0
2013-04-29 10:00:00,40.2,40.28,40.13,40.28,50500.0,30.7861,30.8474,30.7325,30.8474,50500.0
2013-04-29 10:05:00,40.29,40.35,40.21,40.25,58200.0,30.855,30.901,30.7938,30.8244,58200.0
2013-04-29 10:10:00,40.24,40.24,40.14,40.15,17600.0,30.8167,30.8167,30.7401,30.7478,17600.0
2013-04-29 10:15:00,40.16,40.19,40.14,40.16,32000.0,30.7555,30.7784,30.7401,30.7555,32000.0
2013-04-29 10:20:00,40.16,40.22,40.16,40.22,23000.0,30.7555,30.8014,30.7555,30.8014,23000.0
2013-04-29 10:25:00,40.21,40.22,40.14,40.17,27100.0,30.7938,30.8014,30.7401,30.7631,27100.0
2013-04-29 10:30:00,40.18,40.23,40.17,40.23,63900.0,30.7708,30.8091,30.7631,30.8091,63900.0
2013-04-29 10:35:00,40.24,40.25,40.21,40.21,40000.0,30.8167,30.8244,30.7938,30.7938,40000.0
2013-04-29 10:40:00,40.22,40.23,40.17,40.17,23000.0,30.8014,30.8091,30.7631,30.7631,23000.0
2013-04-29 10:45:00,40.17,40.17,40.13,40.14,38600.0,30.7631,30.7631,30.7325,30.7401,38600.0
2013-04-29 10:50:00,40.14,40.15,40.13,40.15,24800.0,30.7401,30.7478,30.7325,30.7478,24800.0
2013-04-29 10:55:00,40.15,40.2,40.14,40.2,28000.0,30.7478,30.7861,30.7401,30.7861,28000.0
2013-04-29 11:00:00,40.19,40.19,40.16,40.17,22300.0,30.7784,30.7784,30.7555,30.7631,22300.0
2013-04-29 11:05:00,40.18,40.22,40.17,40.2,12600.0,30.7708,30.8014,30.7631,30.7861,12600.0
2013-04-29 11:10:00,40.21,40.28,40.19,40.27,55700.0,30.7938,30.8474,30.7784,30.8397,55700.0
2013-04-29 11:15:00,40.28,40.3,40.27,40.27,16100.0,30.8474,30.8627,30.8397,30.8397,16100.0
2013-04-29 11:20:00,40.27,40.27,40.22,40.24,19200.0,30.8397,30.8397,30.8014,30.8167,19200.0
2013-04-29 11:25:00,40.24,40.25,40.21,40.25,15700.0,30.8167,30.8244,30.7938,30.8244,15700.0
2013-04-29 11:30:00,40.24,40.26,40.22,40.25,17700.0,30.8167,30.832,30.8014,30.8244,17700.0
2013-04-29 11:35:00,40.25,40.25,40.22,40.24,25000.0,30.8244,30.8244,30.8014,30.8167,25000.0
2013-04-29 11:40:00,40.25,40.25,40.23,40.25,14200.0,30.8244,30.8244,30.8091,30.8244,14200.0
2013-04-29 11:45:00,40.25,40.26,40.21,40.22,28400.0,30.8244,30.832,30.7938,30.8014,28400.0
2013-04-29 11:50:00,40.22,40.25,40.22,40.25,16000.0,30.8014,30.8244,30.8014,30.8244,16000.0
2013-04-29 11:55:00,40.24,40.39,40.24,40.32,108900.0,30.8167,30.9316,30.8167,30.878,108900.0
2013-04-29 12:00:00,40.32,40.35,40.3,40.34,25900.0,30.878,30.901,30.8627,30.8933,25900.0
2013-04-29 12:05:00,40.34,40.36,40.31,40.34,12100.0,30.8933,30.9086,30.8703,30.8933,12100.0
2013-04-29 12:10:00,40.35,40.39,40.34,40.37,10900.0,30.901,30.9316,30.8933,30.9163,10900.0
2013-04-29 12:15:00,40.37,40.39,40.36,40.38,15100.0,30.9163,30.9316,30.9086,30.9239,15100.0
2013-04-29 12:20:00,40.37,40.39,40.34,40.38,22000.0,30.9163,30.9316,30.8933,30.9239,22000.0
2013-04-29 12:25:00,40.39,40.4,40.37,40.39,15300.0,30.9316,30.9393,30.9163,30.9316,15300.0
2013-04-29 12:30:00,40.39,40.42,40.39,40.41,30700.0,30.9316,30.9546,30.9316,30.9469,30700.0
2013-04-29 12:35:00,40.41,40.43,40.4,40.42,14700.0,30.9469,30.9622,30.9393,30.9546,14700.0
2013-04-29 12:40:00,40.42,40.43,40.41,40.41,7100.0,30.9546,30.9622,30.9469,30.9469,7100.0
2013-04-29 12:45:00,40.42,40.45,40.4,40.4,22200.0,30.9546,30.9775,30.9393,30.9393,22200.0
2013-04-29 12:50:00,40.4,40.41,40.39,40.4,9300.0,30.9393,30.9469,30.9316,30.9393,9300.0
2013-04-29 12:55:00,40.4,40.48,40.39,40.47,34400.0,30.9393,31.0005,30.9316,30.9929,34400.0
2013-04-29 13:00:00,40.48,40.48,40.45,40.45,17000.0,31.0005,31.0005,30.9775,30.9775,17000.0
2013-04-29 13:05:00,40.44,40.46,40.43,40.43,12700.0,30.9699,30.9852,30.9622,30.9622,12700.0
2013-04-29 13:10:00,40.44,40.49,40.44,40.48,15000.0,30.9699,31.0082,30.9699,31.0005,15000.0
2013-04-29 13:15:00,40.48,40.5,40.46,40.46,17400.0,31.0005,31.0158,30.9852,30.9852,17400.0
2013-04-29 13:20:00,40.46,40.47,40.45,40.46,13200.0,30.9852,30.9929,30.9775,30.9852,13200.0
2013-04-29 13:25:00,40.46,40.48,40.46,40.48,6100.0,30.9852,31.0005,30.9852,31.0005,6100.0
2013-04-29 13:30:00,40.47,40.48,40.47,40.48,5900.0,30.9929,31.0005,30.9929,31.0005,5900.0
2013-04-29 13:35:00,40.48,40.5,40.48,40.49,12300.0,31.0005,31.0158,31.0005,31.0082,12300.0
2013-04-29 13:40:00,40.49,40.5,40.45,40.45,34800.0,31.0082,31.0158,30.9775,30.9775,34800.0
2013-04-29 13:45:00,40.45,40.49,40.44,40.48,25400.0,30.9775,31.0082,30.9699,31.0005,25400.0
2013-04-29 13:50:00,40.47,40.5,40.45,40.5,33500.0,30.9929,31.0158,30.9775,31.0158,33500.0
2013-04-29 13:55:00,40.5,40.5,40.47,40.48,11500.0,31.0158,31.0158,30.9929,31.0005,11500.0
2013-04-29 14:00:00,40.47,40.5,40.46,40.47,21800.0,30.9929,31.0158,30.9852,30.9929,21800.0
2013-04-29 14:05:00,40.47,40.5,40.47,40.47,30200.0,30.9929,31.0158,30.9929,30.9929,30200.0
2013-04-29 14:10:00,40.47,40.48,40.46,40.47,11500.0,30.9929,31.0005,30.9852,30.9929,11500.0
2013-04-29 14:15:00,40.46,40.5,40.46,40.5,21600.0,30.9852,31.0158,30.9852,31.0158,21600.0
2013-04-29 14:20:00,40.5,40.5,40.49,40.49,7200.0,31.0158,31.0158,31.0082,31.0082,7200.0
2013-04-29 14:25:00,40.5,40.55,40.49,40.54,37600.0,31.0158,31.0541,31.0082,31.0465,37600.0
2013-04-29 14:30:00,40.53,40.57,40.53,40.54,26400.0,31.0388,31.0694,31.0388,31.0465,26400.0
2013-04-29 14:35:00,40.53,40.54,40.52,40.54,18800.0,31.0388,31.0465,31.0312,31.0465,18800.0
2013-04-29 14:40:00,40.54,40.6,40.54,40.6,20100.0,31.0465,31.0924,31.0465,31.0924,20100.0
2013-04-29 14:45:00,40.59,40.61,40.58,40.59,18100.0,31.0848,31.1001,31.0771,31.0848,18100.0
2013-04-29 14:50:00,40.59,40.59,40.58,40.59,9900.0,31.0848,31.0848,31.0771,31.0848,9900.0
2013-04-29 14:55:00,40.58,40.59,40.58,40.58,8100.0,31.0771,31.0848,31.0771,31.0771,8100.0
2013-04-29 15:00:00,40.58,40.61,40.55,40.55,34300.0,31.0771,31.1001,31.0541,31.0541,34300.0
2013-04-29 15:05:00,40.54,40.55,40.5,40.5,13000.0,31.0465,31.0541,31.0158,31.0158,13000.0
2013-04-29 15:10:00,40.51,40.52,40.5,40.51,13000.0,31.0235,31.0312,31.0158,31.0235,13000.0
2013-04-29 15:15:00,40.5,40.54,40.5,40.52,12700.0,31.0158,31.0465,31.0158,31.0312,12700.0
2013-04-29 15:20:00,40.53,40.53,40.48,40.48,12900.0,31.0388,31.0388,31.0005,31.0005,12900.0
2013-04-29 15:25:00,40.48,40.49,40.45,40.47,19000.0,31.0005,31.0082,30.9775,30.9929,19000.0
2013-04-29 15:30:00,40.48,40.5,40.43,40.44,81300.0,31.0005,31.0158,30.9622,30.9699,81300.0
2013-04-29 15:35:00,40.45,40.47,40.43,40.44,19400.0,30.9775,30.9929,30.9622,30.9699,19400.0
2013-04-29 15:40:00,40.43,40.46,40.43,40.45,36200.0,30.9622,30.9852,30.9622,30.9775,36200.0
2013-04-29 15:45:00,40.45,40.45,40.41,40.42,58000.0,30.9775,30.9775,30.9469,30.9546,58000.0
2013-04-29 15:50:00,40.41,40.42,40.36,40.36,45100.0,30.9469,30.9546,30.9086,30.9086,45100.0
2013-04-29 15:55:00,40.36,40.48,40.35,40.46,230400.0,30.9086,31.0005,30.901,30.9852,230400.0
2013-04-30 09:30:00,40.38,40.39,40.1,40.3,82700.0,30.9239,30.9316,30.7095,30.8627,82700.0
2013-04-30 09:35:00,40.3,40.38,40.3,40.35,13000.0,30.8627,30.9239,30.8627,30.901,13000.0
2013-04-30 09:40:00,40.36,40.38,40.25,40.34,20000.0,30.9086,30.9239,30.8244,30.8933,20000.0
2013-04-30 09:45:00,40.31,40.35,40.3,40.31,17000.0,30.8703,30.901,30.8627,30.8703,17000.0
2013-04-30 09:50:00,40.31,40.33,40.29,40.33,13800.0,30.8703,30.8857,30.855,30.8857,13800.0
2013-04-30 09:55:00,40.33,40.36,40.3,40.32,9400.0,30.8857,30.9086,30.8627,30.878,9400.0
2013-04-30 10:00:00,40.34,40.38,40.26,40.31,14000.0,30.8933,30.9239,30.832,30.8703,14000.0
2013-04-30 10:05:00,40.3,40.35,40.26,40.34,24900.0,30.8627,30.901,30.832,30.8933,24900.0
2013-04-30 10:10:00,40.34,40.38,40.32,40.38,15000.0,30.8933,30.9239,30.878,30.9239,15000.0
2013-04-30 10:15:00,40.37,40.43,40.36,40.43,34100.0,30.9163,30.9622,30.9086,30.9622,34100.0
2013-04-30 10:20:00,40.43,40.44,40.37,40.42,33600.0,30.9622,30.9699,30.9163,30.9546,33600.0
2013-04-30 10:25:00,40.42,40.45,40.4,40.45,11200.0,30.9546,30.9775,30.9393,30.9775,11200.0
2013-04-30 10:30:00,40.45,40.45,40.38,40.41,10400.0,30.9775,30.9775,30.9239,30.9469,10400.0
2013-04-30 10:35:00,40.42,40.44,40.38,40.44,24100.0,30.9546,30.9699,30.9239,30.9699,24100.0
2013-04-30 10:40:00,40.45,40.49,40.43,40.49,15800.0,30.9775,31.0082,30.9622,31.0082,15800.0
2013-04-30 10:45:00,40.49,40.56,40.49,40.54,36000.0,31.0082,31.0618,31.0082,31.0465,36000.0
2013-04-30 10:50:00,40.53,40.61,40.53,40.59,15500.0,31.0388,31.1001,31.0388,31.0848,15500.0
2013-04-30 10:55:00,40.58,40.6,40.56,40.6,16000.0,31.0771,31.0924,31.0618,31.0924,16000.0
2013-04-30 11:00:00,40.61,40.61,40.52,40.52,31000.0,31.1001,31.1001,31.0312,31.0312,31000.0
2013-04-30 11:05:00,40.53,40.55,40.51,40.55,11600.0,31.0388,31.0541,31.0235,31.0541,11600.0
2013-04-30 11:10:00,40.55,40.56,40.51,40.53,22600.0,31.0541,31.0618,31.0235,31.0388,22600.0
2013-04-30 11:15:00,40.54,40.54,40.51,40.52,13800.0,31.0465,31.0465,31.0235,31.0312,13800.0
2013-04-30 11:20:00,40.51,40.53,40.48,40.52,15100.0,31.0235,31.0388,31.0005,31.0312,15100.0
2013-04-30 11:25:00,40.52,40.55,40.49,40.51,13600.0,31.0312,31.0541,31.0082,31.0235,13600.0
2013-04-30 11:30:00,40.5,40.57,40.5,40.54,33200.0,31.0158,31.0694,31.0158,31.0465,33200.0
2013-04-30 11:35:00,40.53,40.57,40.52,40.57,14700.0,31.0388,31.0694,31.0312,31.0694,14700.0
2013-04-30 11:40:00,40.57,40.59,40.55,40.58,12400.0,31.0694,31.0848,31.0541,31.0771,12400.0
2013-04-30 11:45:00,40.57,40.61,40.57,40.61,7300.0,31.0694,31.1001,31.0694,31.1001,7300.0
2013-04-30 11:50:00,40.61,40.64,40.61,40.63,12200.0,31.1001,31.1231,31.1001,31.1154,12200.0
2013-04-30 11:55:00,40.64,40.66,40.63,40.63,18800.0,31.1231,31.1384,31.1154,31.1154,18800.0
2013-04-30 12:00:00,40.63,40.65,40.62,40.63,18300.0,31.1154,31.1307,31.1077,31.1154,18300.0
2013-04-30 12:05:00,40.63,40.64,40.62,40.63,9000.0,31.1154,31.1231,31.1077,31.1154,9000.0
2013-04-30 12:10:00,40.62,40.62,40.6,40.61,9900.0,31.1077,31.1077,31.0924,31.1001,9900.0
2013-04-30 12:15:00,40.61,40.63,40.58,40.58,13200.0,31.1001,31.1154,31.0771,31.0771,13200.0
2013-04-30 12:20:00,40.59,40.62,40.59,40.62,9900.0,31.0848,31.1077,31.0848,31.1077,9900.0
2013-04-30 12:25:00,40.61,40.65,40.61,40.64,15200.0,31.1001,31.1307,31.1001,31.1231,15200.0
2013-04-30 12:30:00,40.64,40.67,40.64,40.66,13300.0,31.1231,31.146,31.1231,31.1384,13300.0
2013-04-30 12:35:00,40.65,40.66,40.64,40.65,8700.0,31.1307,31.1384,31.1231,31.1307,8700.0
2013-04-30 12:40:00,40.66,40.67,40.65,40.66,12300.0,31.1384,31.146,31.1307,31.1384,12300.0
2013-04-30 12:45:00,40.66,40.69,40.65,40.69,10000.0,31.1384,31.1613,31.1307,31.1613,10000.0
2013-04-30 12:50:00,40.69,40.7,40.68,40.7,11900.0,31.1613,31.169,31.1537,31.169,11900.0
2013-04-30 12:55:00,40.7,40.75,40.7,40.74,38000.0,31.169,31.2073,31.169,31.1996,38000.0
2013-04-30 13:00:00,40.75,40.75,40.71,40.71,19200.0,31.2073,31.2073,31.1767,31.1767,19200.0
2013-04-30 13:05:00,40.71,40.71,40.68,40.68,10800.0,31.1767,31.1767,31.1537,31.1537,10800.0
2013-04-30 13:10:00,40.68,40.71,40.67,40.67,12800.0,31.1537,31.1767,31.146,31.146,12800.0
2013-04-30 13:15:00,40.66,40.71,40.65,40.71,7300.0,31.1384,31.1767,31.1307,31.1767,7300.0
2013-04-30 13:20:00,40.71,40.72,40.69,40.7,13900.0,31.1767,31.1843,31.1613,31.169,13900.0
2013-04-30 13:25:00,40.69,40.73,40.69,40.73,16000.0,31.1613,31.192,31.1613,31.192,16000.0
2013-04-30 13:30:00,40.72,40.73,40.7,40.73,6900.0,31.1843,31.192,31.169,31.192,6900.0
2013-04-30 13:35:00,40.73,40.77,40.72,40.76,17800.0,31.192,31.2226,31.1843,31.215,17800.0
2013-04-30 13:40:00,40.77,40.77,40.75,40.77,13700.0,31.2226,31.2226,31.2073,31.2226,13700.0
2013-04-30 13:45:00,40.77,40.79,40.76,40.76,9100.0,31.2226,31.2379,31.215,31.215,9100.0
2013-04-30 13:50:00,40.77,40.79,40.76,40.77,8900.0,31.2226,31.2379,31.215,31.2226,8900.0
2013-04-30 13:55:00,40.77,40.77,40.74,40.74,19200.0,31.2226,31.2226,31.1996,31.1996,19200.0
2013-04-30 14:00:00,40.74,40.79,40.72,40.77,14700.0,31.1996,31.2379,31.1843,31.2226,14700.0
2013-04-30 14:05:00,40.77,40.79,40.74,40.74,23000.0,31.2226,31.2379,31.1996,31.1996,23000.0
2013-04-30 14:10:00,40.74,40.8,40.74,40.79,26600.0,31.1996,31.2456,31.1996,31.2379,26600.0
2013-04-30 14:15:00,40.79,40.8,40.75,40.77,28200.0,31.2379,31.2456,31.2073,31.2226,28200.0
2013-04-30 14:20:00,40.78,40.8,40.77,40.8,17100.0,31.2303,31.2456,31.2226,31.2456,17100.0
2013-04-30 14:25:00,40.8,40.8,40.75,40.76,18700.0,31.2456,31.2456,31.2073,31.215,18700.0
2013-04-30 14:30:00,40.76,40.79,40.76,40.78,26300.0,31.215,31.2379,31.215,31.2303,26300.0
2013-04-30 14:35:00,40.77,40.8,40.76,40.77,24300.0,31.2226,31.2456,31.215,31.2226,24300.0
2013-04-30 14:40:00,40.76,40.78,40.73,40.74,20100.0,31.215,31.2303,31.192,31.1996,20100.0
2013-04-30 14:45:00,40.74,40.77,40.73,40.77,21700.0,31.1996,31.2226,31.192,31.2226,21700.0
2013-04-30 14:50:00,40.76,40.77,40.76,40.77,19200.0,31.215,31.2226,31.215,31.2226,19200.0
2013-04-30 14:55:00,40.77,40.8,40.76,40.8,27700.0,31.2226,31.2456,31.215,31.2456,27700.0
2013-04-30 15:00:00,40.79,40.8,40.75,40.78,29700.0,31.2379,31.2456,31.2073,31.2303,29700.0
2013-04-30 15:05:00,40.78,40.8,40.78,40.8,40500.0,31.2303,31.2456,31.2303,31.2456,40500.0
2013-04-30 15:10:00,40.79,40.83,40.79,40.83,30800.0,31.2379,31.2686,31.2379,31.2686,30800.0
2013-04-30 15:15:00,40.83,40.87,40.82,40.86,32700.0,31.2686,31.2992,31.2609,31.2915,32700.0
2013-04-30 15:20:00,40.86,40.88,40.83,40.88,39800.0,31.2915,31.3069,31.2686,31.3069,39800.0
2013-04-30 15:25:00,40.88,40.91,40.87,40.91,39100.0,31.3069,31.3298,31.2992,31.3298,39100.0
2013-04-30 15:30:00,40.91,40.95,40.89,40.94,128400.0,31.3298,31.3605,31.3145,31.3528,128400.0
2013-04-30 15:35:00,40.94,40.96,40.93,40.96,64700.0,31.3528,31.3681,31.3451,31.3681,64700.0
2013-04-30 15:40:00,40.96,40.96,40.9,40.9,84200.0,31.3681,31.3681,31.3222,31.3222,84200.0
2013-04-30 15:45:00,40.91,40.95,40.89,40.94,74900.0,31.3298,31.3605,31.3145,31.3528,74900.0
2013-04-30 15:50:00,40.94,40.97,40.93,40.95,155100.0,31.3528,31.3758,31.3451,31.3605,155100.0
2013-04-30 15:55:00,40.95,41.0,40.95,40.97,256600.0,31.3605,31.3988,31.3605,31.3758,256600.0
2013-05-01 09:30:00,40.81,40.89,40.71,40.86,69800.0,31.2532,31.3145,31.1767,31.2915,69800.0
2013-05-01 09:35:00,40.86,41.0,40.83,41.0,36100.0,31.2915,31.3988,31.2686,31.3988,36100.0
2013-05-01 09:40:00,40.98,41.0,40.92,40.95,14000.0,31.3834,31.3988,31.3375,31.3605,14000.0
2013-05-01 09:45:00,40.92,40.95,40.84,40.88,27500.0,31.3375,31.3605,31.2762,31.3069,27500.0
2013-05-01 09:50:00,40.87,40.91,40.86,40.9,23100.0,31.2992,31.3298,31.2915,31.3222,23100.0
2013-05-01 09:55:00,40.9,40.95,40.84,40.88,17900.0,31.3222,31.3605,31.2762,31.3069,17900.0
2013-05-01 10:00:00,40.89,40.95,40.84,40.94,39900.0,31.3145,31.3605,31.2762,31.3528,39900.0
2013-05-01 10:05:00,40.94,40.98,40.9,40.98,22600.0,31.3528,31.3834,31.3222,31.3834,22600.0
2013-05-01 10:10:00,40.97,40.99,40.94,40.95,20900.0,31.3758,31.3911,31.3528,31.3605,20900.0
2013-05-01 10:15:00,40.95,40.97,40.94,40.96,18400.0,31.3605,31.3758,31.3528,31.3681,18400.0
2013-05-01 10:20:00,40.96,41.08,40.96,41.08,15900.0,31.3681,31.46,31.3681,31.46,15900.0
2013-05-01 10:25:00,41.07,41.15,41.06,41.11,28200.0,31.4524,31.5136,31.4447,31.483,28200.0
2013-05-01 10:30:00,41.11,41.11,41.07,41.07,30800.0,31.483,31.483,31.4524,31.4524,30800.0
2013-05-01 10:35:00,41.07,41.18,41.04,41.15,38700.0,31.4524,31.5366,31.4294,31.5136,38700.0
2013-05-01 10:40:00,41.15,41.18,41.12,41.13,91700.0,31.5136,31.5366,31.4907,31.4983,91700.0
2013-05-01 10:45:00,41.13,41.13,41.0,41.13,35700.0,31.4983,31.4983,31.3988,31.4983,35700.0
2013-05-01 10:50:00,41.12,41.12,41.0,41.06,55500.0,31.4907,31.4907,31.3988,31.4447,55500.0
2013-05-01 10:55:00,41.05,41.06,41.02,41.04,26300.0,31.437,31.4447,31.4141,31.4294,26300.0
2013-05-01 11:00:00,41.04,41.04,40.99,41.01,27700.0,31.4294,31.4294,31.3911,31.4064,27700.0
2013-05-01 11:05:00,41.0,41.04,41.0,41.03,9500.0,31.3988,31.4294,31.3988,31.4217,9500.0
2013-05-01 11:10:00,41.03,41.04,41.0,41.04,21900.0,31.4217,31.4294,31.3988,31.4294,21900.0
2013-05-01 11:15:00,41.04,41.04,40.99,40.99,15800.0,31.4294,31.4294,31.3911,31.3911,15800.0
2013-05-01 11:20:00,40.99,40.99,40.94,40.98,12800.0,31.3911,31.3911,31.3528,31.3834,12800.0
2013-05-01 11:25:00,40.98,40.98,40.93,40.95,47800.0,31.3834,31.3834,31.3451,31.3605,47800.0
2013-05-01 11:30:00,40.94,40.94,40.9,40.93,14700.0,31.3528,31.3528,31.3222,31.3451,14700.0
2013-05-01 11:35:00,40.93,40.93,40.89,40.9,24800.0,31.3451,31.3451,31.3145,31.3222,24800.0
2013-05-01 11:40:00,40.9,40.92,40.9,40.91,6800.0,31.3222,31.3375,31.3222,31.3298,6800.0
2013-05-01 11:45:00,40.9,40.91,40.86,40.91,29600.0,31.3222,31.3298,31.2915,31.3298,29600.0
2013-05-01 11:50:00,40.91,40.92,40.89,40.91,15000.0,31.3298,31.3375,31.3145,31.3298,15000.0
2013-05-01 11:55:00,40.9,40.95,40.88,40.94,16000.0,31.3222,31.3605,31.3069,31.3528,16000.0
2013-05-01 12:00:00,40.94,40.95,40.9,40.92,14700.0,31.3528,31.3605,31.3222,31.3375,14700.0
2013-05-01 12:05:00,40.92,40.92,40.86,40.87,7600.0,31.3375,31.3375,31.2915,31.2992,7600.0
2013-05-01 12:10:00,40.86,40.86,40.83,40.86,9800.0,31.2915,31.2915,31.2686,31.2915,9800.0
2013-05-01 12:15:00,40.86,40.89,40.86,40.88,5300.0,31.2915,31.3145,31.2915,31.3069,5300.0
2013-05-01 12:20:00,40.88,40.89,40.87,40.89,10000.0,31.3069,31.3145,31.2992,31.3145,10000.0
2013-05-01 12:25:00,40.88,40.89,40.87,40.88,6300.0,31.3069,31.3145,31.2992,31.3069,6300.0
2013-05-01 12:30:00,40.88,40.89,40.86,40.87,13400.0,31.3069,31.3145,31.2915,31.2992,13400.0
2013-05-01 12:35:00,40.86,40.89,40.86,40.87,21800.0,31.2915,31.3145,31.2915,31.2992,21800.0
2013-05-01 12:40:00,40.87,40.88,40.86,40.87,9200.0,31.2992,31.3069,31.2915,31.2992,9200.0
2013-05-01 12:45:00,40.86,40.88,40.86,40.88,14600.0,31.2915,31.3069,31.2915,31.3069,14600.0
2013-05-01 12:50:00,40.88,40.88,40.84,40.84,14600.0,31.3069,31.3069,31.2762,31.2762,14600.0
2013-05-01 12:55:00,40.84,40.84,40.78,40.78,15300.0,31.2762,31.2762,31.2303,31.2303,15300.0
2013-05-01 13:00:00,40.77,40.84,40.76,40.82,20600.0,31.2226,31.2762,31.215,31.2609,20600.0
2013-05-01 13:05:00,40.81,40.84,40.8,40.83,32000.0,31.2532,31.2762,31.2456,31.2686,32000.0
2013-05-01 13:10:00,40.84,40.89,40.75,40.78,102100.0,31.2762,31.3145,31.2073,31.2303,102100.0
2013-05-01 13:15:00,40.79,40.81,40.7,40.7,45800.0,31.2379,31.2532,31.169,31.169,45800.0
2013-05-01 13:20:00,40.7,40.7,40.65,40.69,12000.0,31.169,31.169,31.1307,31.1613,12000.0
2013-05-01 13:25:00,40.7,40.76,40.7,40.76,15600.0,31.169,31.215,31.169,31.215,15600.0
2013-05-01 13:30:00,40.76,40.78,40.73,40.75,31300.0,31.215,31.2303,31.192,31.2073,31300.0
2013-05-01 13:35:00,40.76,40.78,40.71,40.77,30600.0,31.215,31.2303,31.1767,31.2226,30600.0
2013-05-01 13:40:00,40.76,40.76,40.73,40.74,15900.0,31.215,31.215,31.192,31.1996,15900.0
2013-05-01 13:45:00,40.74,40.75,40.69,40.72,164000.0,31.1996,31.2073,31.1613,31.1843,164000.0
2013-05-01 13:50:00,40.71,40.71,40.62,40.66,18600.0,31.1767,31.1767,31.1077,31.1384,18600.0
2013-05-01 13:55:00,40.67,40.69,40.63,40.63,11400.0,31.146,31.1613,31.1154,31.1154,11400.0
2013-05-01 14:00:00,40.64,40.81,40.64,40.73,20500.0,31.1231,31.2532,31.1231,31.192,20500.0
2013-05-01 14:05:00,40.73,40.89,40.72,40.86,23700.0,31.192,31.3145,31.1843,31.2915,23700.0
2013-05-01 14:10:00,40.86,40.88,40.81,40.82,42300.0,31.2915,31.3069,31.2532,31.2609,42300.0
2013-05-01 14:15:00,40.83,40.83,40.78,40.83,16100.0,31.2686,31.2686,31.2303,31.2686,16100.0
2013-05-01 14:20:00,40.84,40.85,40.82,40.83,28700.0,31.2762,31.2839,31.2609,31.2686,28700.0
2013-05-01 14:25:00,40.84,40.85,40.74,40.76,13900.0,31.2762,31.2839,31.1996,31.215,13900.0
2013-05-01 14:30:00,40.76,40.76,40.7,40.71,11100.0,31.215,31.215,31.169,31.1767,11100.0
2013-05-01 14:35:00,40.71,40.73,40.67,40.72,14900.0,31.1767,31.192,31.146,31.1843,14900.0
2013-05-01 14:40:00,40.71,40.74,40.69,40.74,9300.0,31.1767,31.1996,31.1613,31.1996,9300.0
2013-05-01 14:45:00,40.73,40.78,40.72,40.77,22800.0,31.192,31.2303,31.1843,31.2226,22800.0
2013-05-01 14:50:00,40.77,40.81,40.76,40.8,42000.0,31.2226,31.2532,31.215,31.2456,42000.0
2013-05-01 14:55:00,40.8,40.81,40.76,40.79,23100.0,31.2456,31.2532,31.215,31.2379,23100.0
2013-05-01 15:00:00,40.79,40.82,40.77,40.8,26700.0,31.2379,31.2609,31.2226,31.2456,26700.0
2013-05-01 15:05:00,40.79,40.8,40.73,40.73,72300.0,31.2379,31.2456,31.192,31.192,72300.0
2013-05-01 15:10:00,40.72,40.74,40.69,40.69,21700.0,31.1843,31.1996,31.1613,31.1613,21700.0
2013-05-01 15:15:00,40.69,40.71,40.66,40.71,19000.0,31.1613,31.1767,31.1384,31.1767,19000.0
2013-05-01 15:20:00,40.7,40.7,40.64,40.66,19400.0,31.169,31.169,31.1231,31.1384,19400.0
2013-05-01 15:25:00,40.65,40.7,40.62,40.64,28600.0,31.1307,31.169,31.1077,31.1231,28600.0
2013-05-01 15:30:00,40.64,40.68,40.62,40.62,30300.0,31.1231,31.1537,31.1077,31.1077,30300.0
2013-05-01 15:35:00,40.61,40.62,40.58,40.58,21000.0,31.1001,31.1077,31.0771,31.0771,21000.0
2013-05-01 15:40:00,40.59,40.6,40.55,40.58,30000.0,31.0848,31.0924,31.0541,31.0771,30000.0
2013-05-01 15:45:00,40.57,40.64,40.57,40.61,54800.0,31.0694,31.1231,31.0694,31.1001,54800.0
2013-05-01 15:50:00,40.61,40.63,40.59,40.59,46100.0,31.1001,31.1154,31.0848,31.0848,46100.0
2013-05-01 15:55:00,40.59,40.59,40.55,40.56,89100.0,31.0848,31.0848,31.0541,31.0618,89100.0
2013-05-02 09:30:00,40.64,40.73,40.58,40.68,33000.0,31.1231,31.192,31.0771,31.1537,33000.0
2013-05-02 09:35:00,40.7,40.74,40.65,40.71,15400.0,31.169,31.1996,31.1307,31.1767,15400.0
2013-05-02 09:40:00,40.71,40.71,40.55,40.6,17800.0,31.1767,31.1767,31.0541,31.0924,17800.0
2013-05-02 09:45:00,40.59,40.62,40.46,40.52,30600.0,31.0848,31.1077,30.9852,31.0312,30600.0
2013-05-02 09:50:00,40.53,40.58,40.51,40.52,40400.0,31.0388,31.0771,31.0235,31.0312,40400.0
2013-05-02 09:55:00,40.53,40.65,40.53,40.6,18600.0,31.0388,31.1307,31.0388,31.0924,18600.0
2013-05-02 10:00:00,40.61,40.65,40.59,40.6,26300.0,31.1001,31.1307,31.0848,31.0924,26300.0
2013-05-02 10:05:00,40.6,40.67,40.59,40.67,24900.0,31.0924,31.146,31.0848,31.146,24900.0
2013-05-02 10:10:00,40.67,40.68,40.6,40.62,34600.0,31.146,31.1537,31.0924,31.1077,34600.0
2013-05-02 10:15:00,40.63,40.64,40.59,40.6,38000.0,31.1154,31.1231,31.0848,31.0924,38000.0
2013-05-02 10:20:00,40.6,40.62,40.58,40.59,17500.0,31.0924,31.1077,31.0771,31.0848,17500.0
2013-05-02 10:25:00,40.59,40.6,40.56,40.57,23200.0,31.0848,31.0924,31.0618,31.0694,23200.0
2013-05-02 10:30:00,40.57,40.58,40.55,40.58,22800.0,31.0694,31.0771,31.0541,31.0771,22800.0
2013-05-02 10:35:00,40.58,40.59,40.58,40.59,8600.0,31.0771,31.0848,31.0771,31.0848,8600.0
2013-05-02 10:40:00,40.59,40.59,40.55,40.56,26900.0,31.0848,31.0848,31.0541,31.0618,26900.0
2013-05-02 10:45:00,40.55,40.57,40.52,40.55,21900.0,31.0541,31.0694,31.0312,31.0541,21900.0
2013-05-02 10:50:00,40.55,40.58,40.55,40.58,21600.0,31.0541,31.0771,31.0541,31.0771,21600.0
2013-05-02 10:55:00,40.59,40.59,40.57,40.58,27600.0,31.0848,31.0848,31.0694,31.0771,27600.0
2013-05-02 11:00:00,40.58,40.61,40.58,40.61,29700.0,31.0771,31.1001,31.0771,31.1001,29700.0
2013-05-02 11:05:00,40.61,40.66,40.61,40.66,12700.0,31.1001,31.1384,31.1001,31.1384,12700.0
2013-05-02 11:10:00,40.67,40.75,40.67,40.72,33200.0,31.146,31.2073,31.146,31.1843,33200.0
2013-05-02 11:15:00,40.71,40.73,40.68,40.69,12500.0,31.1767,31.192,31.1537,31.1613,12500.0
2013-05-02 11:20:00,40.69,40.7,40.66,40.66,25300.0,31.1613,31.169,31.1384,31.1384,25300.0
2013-05-02 11:25:00,40.66,40.67,40.63,40.66,17900.0,31.1384,31.146,31.1154,31.1384,17900.0
2013-05-02 11:30:00,40.66,40.67,40.65,40.65,12200.0,31.1384,31.146,31.1307,31.1307,12200.0
2013-05-02 11:35:00,40.65,40.65,40.61,40.61,12300.0,31.1307,31.1307,31.1001,31.1001,12300.0
2013-05-02 11:40:00,40.62,40.62,40.61,40.62,8700.0,31.1077,31.1077,31.1001,31.1077,8700.0
2013-05-02 11:45:00,40.63,40.64,40.61,40.64,13500.0,31.1154,31.1231,31.1001,31.1231,13500.0
2013-05-02 11:50:00,40.64,40.7,40.64,40.69,12400.0,31.1231,31.169,31.1231,31.1613,12400.0
2013-05-02 11:55:00,40.69,40.7,40.66,40.68,9900.0,31.1613,31.169,31.1384,31.1537,9900.0
2013-05-02 12:00:00,40.68,40.68,40.63,40.63,6300.0,31.1537,31.1537,31.1154,31.1154,6300.0
2013-05-02 12:05:00,40.62,40.64,40.59,40.61,26000.0,31.1077,31.1231,31.0848,31.1001,26000.0
2013-05-02 12:10:00,40.61,40.62,40.6,40.61,25300.0,31.1001,31.1077,31.0924,31.1001,25300.0
2013-05-02 12:15:00,40.6,40.65,40.6,40.61,20000.0,31.0924,31.1307,31.0924,31.1001,20000.0
2013-05-02 12:20:00,40.6,40.6,40.57,40.57,7100.0,31.0924,31.0924,31.0694,31.0694,7100.0
2013-05-02 12:25:00,40.57,40.57,40.52,40.56,11100.0,31.0694,31.0694,31.0312,31.0618,11100.0
2013-05-02 12:30:00,40.56,40.6,40.55,40.58,13700.0,31.0618,31.0924,31.0541,31.0771,13700.0
2013-05-02 12:35:00,40.59,40.61,40.58,40.61,6300.0,31.0848,31.1001,31.0771,31.1001,6300.0
2013-05-02 12:40:00,40.6,40.65,40.6,40.65,107100.0,31.0924,31.1307,31.0924,31.1307,107100.0
2013-05-02 12:45:00,40.64,40.68,40.64,40.66,45400.0,31.1231,31.1537,31.1231,31.1384,45400.0
2013-05-02 12:50:00,40.65,40.69,40.65,40.69,11100.0,31.1307,31.1613,31.1307,31.1613,11100.0
2013-05-02 12:55:00,40.69,40.71,40.69,40.71,8200.0,31.1613,31.1767,31.1613,31.1767,8200.0
2013-05-02 13:00:00,40.71,40.71,40.7,40.7,4500.0,31.1767,31.1767,31.169,31.169,4500.0
2013-05-02 13:05:00,40.71,40.72,40.7,40.72,12700.0,31.1767,31.1843,31.169,31.1843,12700.0
2013-05-02 13:10:00,40.72,40.72,40.7,40.72,10500.0,31.1843,31.1843,31.169,31.1843,10500.0
2013-05-02 13:15:00,40.71,40.72,40.68,40.68,16700.0,31.1767,31.1843,31.1537,31.1537,16700.0
2013-05-02 13:20:00,40.68,40.69,40.66,40.69,7300.0,31.1537,31.1613,31.1384,31.1613,7300.0
2013-05-02 13:25:00,40.68,40.72,40.67,40.69,26400.0,31.1537,31.1843,31.146,31.1613,26400.0
2013-05-02 13:30:00,40.69,40.72,40.69,40.72,58200.0,31.1613,31.1843,31.1613,31.1843,58200.0
2013-05-02 13:35:00,40.72,40.73,40.68,40.72,27600.0,31.1843,31.192,31.1537,31.1843,27600.0
2013-05-02 13:40:00,40.71,40.73,40.71,40.73,8800.0,31.1767,31.192,31.1767,31.192,8800.0
2013-05-02 13:45:00,40.73,40.75,40.72,40.74,9700.0,31.192,31.2073,31.1843,31.1996,9700.0
2013-05-02 13:50:00,40.74,40.75,40.72,40.75,17000.0,31.1996,31.2073,31.1843,31.2073,17000.0
2013-05-02 13:55:00,40.75,40.78,40.74,40.78,8200.0,31.2073,31.2303,31.1996,31.2303,8200.0
2013-05-02 14:00:00,40.77,40.82,40.77,40.8,19700.0,31.2226,31.2609,31.2226,31.2456,19700.0
2013-05-02 14:05:00,40.81,40.81,40.76,40.76,29600.0,31.2532,31.2532,31.215,31.215,29600.0
2013-05-02 14:10:00,40.76,40.77,40.73,40.75,38800.0,31.215,31.2226,31.192,31.2073,38800.0
2013-05-02 14:15:00,40.76,40.79,40.75,40.77,32000.0,31.215,31.2379,31.2073,31.2226,32000.0
2013-05-02 14:20:00,40.76,40.77,40.75,40.76,26700.0,31.215,31.2226,31.2073,31.215,26700.0
2013-05-02 14:25:00,40.76,40.77,40.75,40.76,47000.0,31.215,31.2226,31.2073,31.215,47000.0
2013-05-02 14:30:00,40.76,40.78,40.75,40.77,9900.0,31.215,31.2303,31.2073,31.2226,9900.0
2013-05-02 14:35:00,40.78,40.81,40.78,40.81,8600.0,31.2303,31.2532,31.2303,31.2532,8600.0
2013-05-02 14:40:00,40.81,40.81,40.78,40.79,16300.0,31.2532,31.2532,31.2303,31.2379,16300.0
2013-05-02 14:45:00,40.78,40.79,40.74,40.76,39400.0,31.2303,31.2379,31.1996,31.215,39400.0
2013-05-02 14:50:00,40.77,40.77,40.75,40.75,28700.0,31.2226,31.2226,31.2073,31.2073,28700.0
2013-05-02 14:55:00,40.76,40.79,40.76,40.79,33600.0,31.215,31.2379,31.215,31.2379,33600.0
2013-05-02 15:00:00,40.78,40.81,40.78,40.8,24900.0,31.2303,31.2532,31.2303,31.2456,24900.0
2013-05-02 15:05:00,40.8,40.81,40.78,40.78,21100.0,31.2456,31.2532,31.2303,31.2303,21100.0
2013-05-02 15:10:00,40.78,40.81,40.78,40.8,38700.0,31.2303,31.2532,31.2303,31.2456,38700.0
2013-05-02 15:15:00,40.8,40.81,40.78,40.79,29400.0,31.2456,31.2532,31.2303,31.2379,29400.0
2013-05-02 15:20:00,40.79,40.8,40.78,40.8,26600.0,31.2379,31.2456,31.2303,31.2456,26600.0
2013-05-02 15:25:00,40.8,40.82,40.79,40.82,22500.0,31.2456,31.2609,31.2379,31.2609,22500.0
2013-05-02 15:30:00,40.82,40.84,40.81,40.84,48700.0,31.2609,31.2762,31.2532,31.2762,48700.0
2013-05-02 15:35:00,40.84,40.85,40.83,40.84,27600.0,31.2762,31.2839,31.2686,31.2762,27600.0
2013-05-02 15:40:00,40.83,40.84,40.82,40.82,32800.0,31.2686,31.2762,31.2609,31.2609,32800.0
2013-05-02 15:45:00,40.83,40.83,40.75,40.75,46500.0,31.2686,31.2686,31.2073,31.2073,46500.0
2013-05-02 15:50:00,40.75,40.76,40.75,40.75,57400.0,31.2073,31.215,31.2073,31.2073,57400.0
2013-05-02 15:55:00,40.75,40.8,40.75,40.79,181100.0,31.2073,31.2456,31.2073,31.2379,181100.0
2013-05-03 09:30:00,41.05,41.15,41.0,41.1,36100.0,31.437,31.5136,31.3988,31.4753,36100.0
2013-05-03 09:35:00,41.1,41.2,41.04,41.2,17300.0,31.4753,31.5519,31.4294,31.5519,17300.0
2013-05-03 09:40:00,41.21,41.23,41.07,41.09,20200.0,31.5596,31.5749,31.4524,31.4677,20200.0
2013-05-03 09:45:00,41.07,41.12,41.04,41.05,10700.0,31.4524,31.4907,31.4294,31.437,10700.0
2013-05-03 09:50:00,41.05,41.12,41.0,41.0,17000.0,31.437,31.4907,31.3988,31.3988,17000.0
2013-05-03 09:55:00,41.03,41.08,40.97,41.06,14400.0,31.4217,31.46,31.3758,31.4447,14400.0
2013-05-03 10:00:00,41.08,41.08,40.98,41.01,13300.0,31.46,31.46,31.3834,31.4064,13300.0
2013-05-03 10:05:00,41.01,41.05,40.98,41.0,11000.0,31.4064,31.437,31.3834,31.3988,11000.0
2013-05-03 10:10:00,41.0,41.06,41.0,41.02,12800.0,31.3988,31.4447,31.3988,31.4141,12800.0
2013-05-03 10:15:00,41.01,41.05,41.0,41.03,13200.0,31.4064,31.437,31.3988,31.4217,13200.0
2013-05-03 10:20:00,41.02,41.1,41.01,41.08,13800.0,31.4141,31.4753,31.4064,31.46,13800.0
2013-05-03 10:25:00,41.07,41.11,41.05,41.07,20500.0,31.4524,31.483,31.437,31.4524,20500.0
2013-05-03 10:30:00,41.08,41.11,41.04,41.08,31400.0,31.46,31.483,31.4294,31.46,31400.0
2013-05-03 10:35:00,41.1,41.12,41.08,41.11,17800.0,31.4753,31.4907,31.46,31.483,17800.0
2013-05-03 10:40:00,41.11,41.13,41.1,41.11,5800.0,31.483,31.4983,31.4753,31.483,5800.0
2013-05-03 10:45:00,41.1,41.13,41.07,41.08,6800.0,31.4753,31.4983,31.4524,31.46,6800.0
2013-05-03 10:50:00,41.07,41.09,41.05,41.06,13700.0,31.4524,31.4677,31.437,31.4447,13700.0
2013-05-03 10:55:00,41.07,41.07,41.02,41.04,12700.0,31.4524,31.4524,31.4141,31.4294,12700.0
2013-05-03 11:00:00,41.05,41.06,41.02,41.06,10900.0,31.437,31.4447,31.4141,31.4447,10900.0
2013-05-03 11:05:00,41.06,41.08,41.01,41.06,14100.0,31.4447,31.46,31.4064,31.4447,14100.0
2013-05-03 11:10:00,41.07,41.08,41.05,41.07,10200.0,31.4524,31.46,31.437,31.4524,10200.0
2013-05-03 11:15:00,41.07,41.07,41.04,41.05,3200.0,31.4524,31.4524,31.4294,31.437,3200.0
2013-05-03 11:20:00,41.05,41.05,41.01,41.04,6700.0,31.437,31.437,31.4064,31.4294,6700.0
2013-05-03 11:25:00,41.04,41.05,41.03,41.03,7100.0,31.4294,31.437,31.4217,31.4217,7100.0
2013-05-03 11:30:00,41.02,41.04,41.01,41.03,10500.0,31.4141,31.4294,31.4064,31.4217,10500.0
2013-05-03 11:35:00,41.04,41.06,41.03,41.04,324900.0,31.4294,31.4447,31.4217,31.4294,324900.0
2013-05-03 11:40:00,41.04,41.06,41.01,41.03,717900.0,31.4294,31.4447,31.4064,31.4217,717900.0
2013-05-03 11:45:00,41.04,41.05,41.02,41.03,106900.0,31.4294,31.437,31.4141,31.4217,106900.0
2013-05-03 11:50:00,41.02,41.06,41.01,41.03,133100.0,31.4141,31.4447,31.4064,31.4217,133100.0
2013-05-03 11:55:00,41.02,41.04,41.01,41.01,27100.0,31.4141,31.4294,31.4064,31.4064,27100.0
2013-05-03 12:00:00,41.02,41.05,41.01,41.04,7700.0,31.4141,31.437,31.4064,31.4294,7700.0
2013-05-03 12:05:00,41.04,41.05,41.03,41.04,5900.0,31.4294,31.437,31.4217,31.4294,5900.0
2013-05-03 12:10:00,41.04,41.06,41.04,41.05,9000.0,31.4294,31.4447,31.4294,31.437,9000.0
2013-05-03 12:15:00,41.05,41.05,41.03,41.05,8200.0,31.437,31.437,31.4217,31.437,8200.0
2013-05-03 12:20:00,41.06,41.06,41.04,41.05,6800.0,31.4447,31.4447,31.4294,31.437,6800.0
2013-05-03 12:25:00,41.06,41.07,41.05,41.05,8800.0,31.4447,31.4524,31.437,31.437,8800.0
2013-05-03 12:30:00,41.05,41.05,41.03,41.03,11400.0,31.437,31.437,31.4217,31.4217,11400.0
2013-05-03 12:35:00,41.04,41.05,41.03,41.03,8300.0,31.4294,31.437,31.4217,31.4217,8300.0
2013-05-03 12:40:00,41.04,41.05,41.03,41.04,6100.0,31.4294,31.437,31.4217,31.4294,6100.0
2013-05-03 12:45:00,41.04,41.05,41.03,41.05,9900.0,31.4294,31.437,31.4217,31.437,9900.0
2013-05-03 12:50:00,41.04,41.06,41.04,41.05,6900.0,31.4294,31.4447,31.4294,31.437,6900.0
2013-05-03 12:55:00,41.05,41.06,41.04,41.06,3300.0,31.437,31.4447,31.4294,31.4447,3300.0
2013-05-03 13:00:00,41.05,41.08,41.05,41.07,15700.0,31.437,31.46,31.437,31.4524,15700.0
2013-05-03 13:05:00,41.07,41.08,41.07,41.07,10700.0,31.4524,31.46,31.4524,31.4524,10700.0
2013-05-03 13:10:00,41.07,41.09,41.07,41.09,8200.0,31.4524,31.4677,31.4524,31.4677,8200.0
2013-05-03 13:15:00,41.09,41.09,41.07,41.07,5800.0,31.4677,31.4677,31.4524,31.4524,5800.0
2013-05-03 13:20:00,41.08,41.09,41.07,41.07,8400.0,31.46,31.4677,31.4524,31.4524,8400.0
2013-05-03 13:25:00,41.08,41.09,41.03,41.03,67800.0,31.46,31.4677,31.4217,31.4217,67800.0
2013-05-03 13:30:00,41.03,41.04,41.02,41.03,7000.0,31.4217,31.4294,31.4141,31.4217,7000.0
2013-05-03 13:35:00,41.04,41.04,41.03,41.04,8700.0,31.4294,31.4294,31.4217,31.4294,8700.0
2013-05-03 13:40:00,41.03,41.05,41.02,41.05,20500.0,31.4217,31.437,31.4141,31.437,20500.0
2013-05-03 13:45:00,41.04,41.07,41.04,41.06,22700.0,31.4294,31.4524,31.4294,31.4447,22700.0
2013-05-03 13:50:00,41.07,41.09,41.06,41.09,9300.0,31.4524,31.4677,31.4447,31.4677,9300.0
2013-05-03 13:55:00,41.09,41.1,41.07,41.09,17000.0,31.4677,31.4753,31.4524,31.4677,17000.0
2013-05-03 14:00:00,41.08,41.1,41.07,41.08,12200.0,31.46,31.4753,31.4524,31.46,12200.0
2013-05-03 14:05:00,41.08,41.11,41.08,41.11,15900.0,31.46,31.483,31.46,31.483,15900.0
2013-05-03 14:10:00,41.11,41.14,41.11,41.13,16000.0,31.483,31.506,31.483,31.4983,16000.0
2013-05-03 14:15:00,41.12,41.13,41.09,41.12,27700.0,31.4907,31.4983,31.4677,31.4907,27700.0
2013-05-03 14:20:00,41.12,41.13,41.07,41.09,13000.0,31.4907,31.4983,31.4524,31.4677,13000.0
2013-05-03 14:25:00,41.09,41.11,41.08,41.1,13700.0,31.4677,31.483,31.46,31.4753,13700.0
2013-05-03 14:30:00,41.1,41.1,41.08,41.09,11700.0,31.4753,31.4753,31.46,31.4677,11700.0
2013-05-03 14:35:00,41.1,41.11,41.08,41.09,10300.0,31.4753,31.483,31.46,31.4677,10300.0
2013-05-03 14:40:00,41.09,41.1,41.05,41.05,12000.0,31.4677,31.4753,31.437,31.437,12000.0
2013-05-03 14:45:00,41.05,41.09,41.05,41.09,12000.0,31.437,31.4677,31.437,31.4677,12000.0
2013-05-03 14:50:00,41.08,41.1,41.06,41.06,8500.0,31.46,31.4753,31.4447,31.4447,8500.0
2013-05-03 14:55:00,41.07,41.07,41.03,41.03,13100.0,31.4524,31.4524,31.4217,31.4217,13100.0
2013-05-03 15:00:00,41.04,41.05,41.03,41.03,12700.0,31.4294,31.437,31.4217,31.4217,12700.0
2013-05-03 15:05:00,41.04,41.05,41.02,41.03,8300.0,31.4294,31.437,31.4141,31.4217,8300.0
2013-05-03 15:10:00,41.03,41.05,41.02,41.03,12600.0,31.4217,31.437,31.4141,31.4217,12600.0
2013-05-03 15:15:00,41.02,41.04,41.02,41.04,9300.0,31.4141,31.4294,31.4141,31.4294,9300.0
2013-05-03 15:20:00,41.04,41.06,41.03,41.05,19000.0,31.4294,31.4447,31.4217,31.437,19000.0
2013-05-03 15:25:00,41.05,41.06,41.04,41.05,8400.0,31.437,31.4447,31.4294,31.437,8400.0
2013-05-03 15:30:00,41.05,41.07,41.04,41.06,35600.0,31.437,31.4524,31.4294,31.4447,35600.0
2013-05-03 15:35:00,41.06,41.07,41.03,41.04,22500.0,31.4447,31.4524,31.4217,31.4294,22500.0
2013-05-03 15:40:00,41.04,41.06,41.03,41.05,20500.0,31.4294,31.4447,31.4217,31.437,20500.0
2013-05-03 15:45:00,41.06,41.08,41.05,41.06,35000.0,31.4447,31.46,31.437,31.4447,35000.0
2013-05-03 15:50:00,41.05,41.07,41.05,41.07,47800.0,31.437,31.4524,31.437,31.4524,47800.0
2013-05-03 15:55:00,41.07,41.12,41.06,41.11,210200.0,31.4524,31.4907,31.4447,31.483,210200.0
2013-05-06 09:30:00,41.04,41.1,41.01,41.05,38500.0,31.4294,31.4753,31.4064,31.437,38500.0
2013-05-06 09:35:00,41.1,41.14,41.0,41.14,26700.0,31.4753,31.506,31.3988,31.506,26700.0
2013-05-06 09:40:00,41.14,41.22,41.1,41.22,9800.0,31.506,31.5672,31.4753,31.5672,9800.0
2013-05-06 09:45:00,41.22,41.22,41.12,41.16,10700.0,31.5672,31.5672,31.4907,31.5213,10700.0
2013-05-06 09:50:00,41.16,41.16,41.08,41.09,12000.0,31.5213,31.5213,31.46,31.4677,12000.0
2013-05-06 09:55:00,41.09,41.09,41.02,41.07,29300.0,31.4677,31.4677,31.4141,31.4524,29300.0
2013-05-06 10:00:00,41.07,41.09,41.03,41.05,11300.0,31.4524,31.4677,31.4217,31.437,11300.0
2013-05-06 10:05:00,41.05,41.1,41.03,41.1,17300.0,31.437,31.4753,31.4217,31.4753,17300.0
2013-05-06 10:10:00,41.1,41.16,41.1,41.16,9000.0,31.4753,31.5213,31.4753,31.5213,9000.0
2013-05-06 10:15:00,41.18,41.19,41.13,41.13,14600.0,31.5366,31.5443,31.4983,31.4983,14600.0
2013-05-06 10:20:00,41.14,41.15,41.1,41.12,7500.0,31.506,31.5136,31.4753,31.4907,7500.0
2013-05-06 10:25:00,41.11,41.15,41.1,41.12,9800.0,31.483,31.5136,31.4753,31.4907,9800.0
2013-05-06 10:30:00,41.13,41.18,41.12,41.16,15600.0,31.4983,31.5366,31.4907,31.5213,15600.0
2013-05-06 10:35:00,41.16,41.17,41.11,41.11,6300.0,31.5213,31.5289,31.483,31.483,6300.0
2013-05-06 10:40:00,41.11,41.11,41.05,41.06,20600.0,31.483,31.483,31.437,31.4447,20600.0
2013-05-06 10:45:00,41.07,41.1,41.04,41.09,10700.0,31.4524,31.4753,31.4294,31.4677,10700.0
2013-05-06 10:50:00,41.08,41.11,41.05,41.11,8500.0,31.46,31.483,31.437,31.483,8500.0
2013-05-06 10:55:00,41.11,41.13,41.09,41.09,8400.0,31.483,31.4983,31.4677,31.4677,8400.0
2013-05-06 11:00:00,41.1,41.14,41.1,41.14,4400.0,31.4753,31.506,31.4753,31.506,4400.0
2013-05-06 11:05:00,41.14,41.15,41.12,41.14,8900.0,31.506,31.5136,31.4907,31.506,8900.0
2013-05-06 11:10:00,41.14,41.18,41.12,41.16,22900.0,31.506,31.5366,31.4907,31.5213,22900.0
2013-05-06 11:15:00,41.15,41.16,41.11,41.11,3600.0,31.5136,31.5213,31.483,31.483,3600.0
2013-05-06 11:20:00,41.1,41.12,41.08,41.09,7000.0,31.4753,31.4907,31.46,31.4677,7000.0
2013-05-06 11:25:00,41.09,41.1,41.06,41.07,10000.0,31.4677,31.4753,31.4447,31.4524,10000.0
2013-05-06 11:30:00,41.08,41.09,41.05,41.05,7600.0,31.46,31.4677,31.437,31.437,7600.0
2013-05-06 11:35:00,41.05,41.06,41.04,41.04,8800.0,31.437,31.4447,31.4294,31.4294,8800.0
2013-05-06 11:40:00,41.04,41.07,41.02,41.07,16200.0,31.4294,31.4524,31.4141,31.4524,16200.0
2013-05-06 11:45:00,41.06,41.11,41.01,41.07,47800.0,31.4447,31.483,31.4064,31.4524,47800.0
2013-05-06 11:50:00,41.08,41.12,41.08,41.12,10200.0,31.46,31.4907,31.46,31.4907,10200.0
2013-05-06 11:55:00,41.13,41.16,41.13,41.15,18300.0,31.4983,31.5213,31.4983,31.5136,18300.0
2013-05-06 12:00:00,41.15,41.15,41.11,41.14,18700.0,31.5136,31.5136,31.483,31.506,18700.0
2013-05-06 12:05:00,41.14,41.16,41.13,41.15,25500.0,31.506,31.5213,31.4983,31.5136,25500.0
2013-05-06 12:10:00,41.16,41.18,41.15,41.15,5400.0,31.5213,31.5366,31.5136,31.5136,5400.0
2013-05-06 12:15:00,41.15,41.2,41.15,41.19,28500.0,31.5136,31.5519,31.5136,31.5443,28500.0
2013-05-06 12:20:00,41.18,41.18,41.15,41.16,5000.0,31.5366,31.5366,31.5136,31.5213,5000.0
2013-05-06 12:25:00,41.16,41.17,41.15,41.16,4900.0,31.5213,31.5289,31.5136,31.5213,4900.0
2013-05-06 12:30:00,41.16,41.18,41.16,41.18,9200.0,31.5213,31.5366,31.5213,31.5366,9200.0
2013-05-06 12:35:00,41.17,41.22,41.17,41.2,15200.0,31.5289,31.5672,31.5289,31.5519,15200.0
2013-05-06 12:40:00,41.2,41.21,41.19,41.2,4700.0,31.5519,31.5596,31.5443,31.5519,4700.0
2013-05-06 12:45:00,41.2,41.2,41.18,41.18,10600.0,31.5519,31.5519,31.5366,31.5366,10600.0
2013-05-06 12:50:00,41.19,41.22,41.18,41.22,4300.0,31.5443,31.5672,31.5366,31.5672,4300.0
2013-05-06 12:55:00,41.21,41.21,41.19,41.2,16300.0,31.5596,31.5596,31.5443,31.5519,16300.0
2013-05-06 13:00:00,41.2,41.22,41.19,41.21,14300.0,31.5519,31.5672,31.5443,31.5596,14300.0
2013-05-06 13:05:00,41.21,41.23,41.21,41.23,7500.0,31.5596,31.5749,31.5596,31.5749,7500.0
2013-05-06 13:10:00,41.22,41.23,41.2,41.2,8800.0,31.5672,31.5749,31.5519,31.5519,8800.0
2013-05-06 13:15:00,41.2,41.22,41.19,41.22,3500.0,31.5519,31.5672,31.5443,31.5672,3500.0
2013-05-06 13:20:00,41.22,41.23,41.22,41.23,4100.0,31.5672,31.5749,31.5672,31.5749,4100.0
2013-05-06 13:25:00,41.23,41.23,41.2,41.21,6800.0,31.5749,31.5749,31.5519,31.5596,6800.0
2013-05-06 13:30:00,41.21,41.22,41.19,41.21,8200.0,31.5596,31.5672,31.5443,31.5596,8200.0
2013-05-06 13:35:00,41.21,41.22,41.2,41.21,5200.0,31.5596,31.5672,31.5519,31.5596,5200.0
2013-05-06 13:40:00,41.21,41.22,41.21,41.21,5800.0,31.5596,31.5672,31.5596,31.5596,5800.0
2013-05-06 13:45:00,41.2,41.23,41.2,41.21,6400.0,31.5519,31.5749,31.5519,31.5596,6400.0
2013-05-06 13:50:00,41.22,41.22,41.2,41.22,5600.0,31.5672,31.5672,31.5519,31.5672,5600.0
2013-05-06 13:55:00,41.22,41.22,41.18,41.19,11500.0,31.5672,31.5672,31.5366,31.5443,11500.0
2013-05-06 14:00:00,41.19,41.19,41.13,41.16,11300.0,31.5443,31.5443,31.4983,31.5213,11300.0
2013-05-06 14:05:00,41.16,41.18,41.16,41.17,6300.0,31.5213,31.5366,31.5213,31.5289,6300.0
2013-05-06 14:10:00,41.16,41.19,41.16,41.18,8300.0,31.5213,31.5443,31.5213,31.5366,8300.0
2013-05-06 14:15:00,41.19,41.19,41.17,41.18,8500.0,31.5443,31.5443,31.5289,31.5366,8500.0
2013-05-06 14:20:00,41.18,41.19,41.16,41.16,9800.0,31.5366,31.5443,31.5213,31.5213,9800.0
2013-05-06 14:25:00,41.18,41.19,41.16,41.17,8400.0,31.5366,31.5443,31.5213,31.5289,8400.0
2013-05-06 14:30:00,41.16,41.16,41.12,41.12,8700.0,31.5213,31.5213,31.4907,31.4907,8700.0
2013-05-06 14:35:00,41.11,41.12,41.11,41.11,9900.0,31.483,31.4907,31.483,31.483,9900.0
2013-05-06 14:40:00,41.12,41.14,41.12,41.13,10700.0,31.4907,31.506,31.4907,31.4983,10700.0
2013-05-06 14:45:00,41.13,41.14,41.11,41.12,12000.0,31.4983,31.506,31.483,31.4907,12000.0
2013-05-06 14:50:00,41.12,41.12,41.11,41.12,4200.0,31.4907,31.4907,31.483,31.4907,4200.0
2013-05-06 14:55:00,41.12,41.14,41.11,41.13,10600.0,31.4907,31.506,31.483,31.4983,10600.0
2013-05-06 15:00:00,41.12,41.13,41.1,41.1,11400.0,31.4907,31.4983,31.4753,31.4753,11400.0
2013-05-06 15:05:00,41.11,41.12,41.1,41.12,11500.0,31.483,31.4907,31.4753,31.4907,11500.0
2013-05-06 15:10:00,41.12,41.12,41.08,41.09,12400.0,31.4907,31.4907,31.46,31.4677,12400.0
2013-05-06 15:15:00,41.09,41.11,41.08,41.1,10300.0,31.4677,31.483,31.46,31.4753,10300.0
2013-05-06 15:20:00,41.11,41.11,41.07,41.07,8800.0,31.483,31.483,31.4524,31.4524,8800.0
2013-05-06 15:25:00,41.08,41.09,41.08,41.09,11600.0,31.46,31.4677,31.46,31.4677,11600.0
2013-05-06 15:30:00,41.1,41.11,41.08,41.09,21400.0,31.4753,31.483,31.46,31.4677,21400.0
2013-05-06 15:35:00,41.09,41.1,41.09,41.09,15400.0,31.4677,31.4753,31.4677,31.4677,15400.0
2013-05-06 15:40:00,41.09,41.12,41.09,41.09,30500.0,31.4677,31.4907,31.4677,31.4677,30500.0
2013-05-06 15:45:00,41.09,41.1,41.06,41.07,45200.0,31.4677,31.4753,31.4447,31.4524,45200.0
2013-05-06 15:50:00,41.07,41.08,41.05,41.05,40700.0,31.4524,31.46,31.437,31.437,40700.0
2013-05-06 15:55:00,41.05,41.1,41.05,41.08,62100.0,31.437,31.4753,31.437,31.46,62100.0
2013-05-07 09:30:00,41.22,41.45,41.22,41.35,69900.0,31.5672,31.7434,31.5672,31.6668,69900.0
2013-05-07 09:35:00,41.34,41.48,41.29,41.47,28200.0,31.6591,31.7663,31.6208,31.7587,28200.0
2013-05-07 09:40:00,41.46,41.46,41.34,41.37,31000.0,31.751,31.751,31.6591,31.6821,31000.0
2013-05-07 09:45:00,41.4,41.4,41.34,41.39,13500.0,31.7051,31.7051,31.6591,31.6974,13500.0
2013-05-07 09:50:00,41.39,41.4,41.36,41.36,8100.0,31.6974,31.7051,31.6744,31.6744,8100.0
2013-05-07 09:55:00,41.37,41.44,41.36,41.44,11300.0,31.6821,31.7357,31.6744,31.7357,11300.0
2013-05-07 10:00:00,41.45,41.47,41.34,41.35,20400.0,31.7434,31.7587,31.6591,31.6668,20400.0
2013-05-07 10:05:00,41.34,41.35,41.26,41.26,14600.0,31.6591,31.6668,31.5979,31.5979,14600.0
2013-05-07 10:10:00,41.26,41.27,41.15,41.2,37600.0,31.5979,31.6055,31.5136,31.5519,37600.0
2013-05-07 10:15:00,41.21,41.29,41.19,41.22,11200.0,31.5596,31.6208,31.5443,31.5672,11200.0
2013-05-07 10:20:00,41.22,41.32,41.2,41.32,18200.0,31.5672,31.6438,31.5519,31.6438,18200.0
2013-05-07 10:25:00,41.32,41.35,41.31,41.31,6700.0,31.6438,31.6668,31.6362,31.6362,6700.0
2013-05-07 10:30:00,41.32,41.33,41.27,41.3,8400.0,31.6438,31.6515,31.6055,31.6285,8400.0
2013-05-07 10:35:00,41.29,41.29,41.23,41.24,8400.0,31.6208,31.6208,31.5749,31.5825,8400.0
2013-05-07 10:40:00,41.24,41.27,41.24,41.25,9000.0,31.5825,31.6055,31.5825,31.5902,9000.0
2013-05-07 10:45:00,41.26,41.27,41.2,41.23,6700.0,31.5979,31.6055,31.5519,31.5749,6700.0
2013-05-07 10:50:00,41.23,41.23,41.19,41.2,8900.0,31.5749,31.5749,31.5443,31.5519,8900.0
2013-05-07 10:55:00,41.21,41.22,41.18,41.21,7600.0,31.5596,31.5672,31.5366,31.5596,7600.0
2013-05-07 11:00:00,41.21,41.28,41.21,41.26,14700.0,31.5596,31.6132,31.5596,31.5979,14700.0
2013-05-07 11:05:00,41.27,41.31,41.25,41.3,11600.0,31.6055,31.6362,31.5902,31.6285,11600.0
2013-05-07 11:10:00,41.3,41.34,41.3,41.32,12700.0,31.6285,31.6591,31.6285,31.6438,12700.0
2013-05-07 11:15:00,41.33,41.33,41.28,41.29,8100.0,31.6515,31.6515,31.6132,31.6208,8100.0
2013-05-07 11:20:00,41.29,41.34,41.26,41.28,63900.0,31.6208,31.6591,31.5979,31.6132,63900.0
2013-05-07 11:25:00,41.28,41.29,41.24,41.24,13900.0,31.6132,31.6208,31.5825,31.5825,13900.0
2013-05-07 11:30:00,41.25,41.25,41.23,41.23,8600.0,31.5902,31.5902,31.5749,31.5749,8600.0
2013-05-07 11:35:00,41.24,41.29,41.24,41.29,7000.0,31.5825,31.6208,31.5825,31.6208,7000.0
2013-05-07 11:40:00,41.29,41.3,41.28,41.29,9600.0,31.6208,31.6285,31.6132,31.6208,9600.0
2013-05-07 11:45:00,41.29,41.29,41.23,41.25,12000.0,31.6208,31.6208,31.5749,31.5902,12000.0
2013-05-07 11:50:00,41.25,41.25,41.21,41.21,7600.0,31.5902,31.5902,31.5596,31.5596,7600.0
2013-05-07 11:55:00,41.22,41.24,41.21,41.23,7500.0,31.5672,31.5825,31.5596,31.5749,7500.0
2013-05-07 12:00:00,41.23,41.24,41.22,41.23,7000.0,31.5749,31.5825,31.5672,31.5749,7000.0
2013-05-07 12:05:00,41.23,41.25,41.21,41.24,6300.0,31.5749,31.5902,31.5596,31.5825,6300.0
2013-05-07 12:10:00,41.24,41.25,41.23,41.25,8300.0,31.5825,31.5902,31.5749,31.5902,8300.0
2013-05-07 12:15:00,41.25,41.27,41.24,41.25,10500.0,31.5902,31.6055,31.5825,31.5902,10500.0
2013-05-07 12:20:00,41.25,41.28,41.25,41.25,7800.0,31.5902,31.6132,31.5902,31.5902,7800.0
2013-05-07 12:25:00,41.26,41.26,41.22,41.22,10700.0,31.5979,31.5979,31.5672,31.5672,10700.0
2013-05-07 12:30:00,41.22,41.23,41.22,41.23,6700.0,31.5672,31.5749,31.5672,31.5749,6700.0
2013-05-07 12:35:00,41.24,41.28,41.24,41.28,8100.0,31.5825,31.6132,31.5825,31.6132,8100.0
2013-05-07 12:40:00,41.28,41.31,41.26,41.29,48100.0,31.6132,31.6362,31.5979,31.6208,48100.0
2013-05-07 12:45:00,41.29,41.31,41.28,41.3,8300.0,31.6208,31.6362,31.6132,31.6285,8300.0
2013-05-07 12:50:00,41.32,41.34,41.32,41.34,8300.0,31.6438,31.6591,31.6438,31.6591,8300.0
2013-05-07 12:55:00,41.35,41.36,41.34,41.34,5700.0,31.6668,31.6744,31.6591,31.6591,5700.0
2013-05-07 13:00:00,41.34,41.34,41.31,41.33,20800.0,31.6591,31.6591,31.6362,31.6515,20800.0
2013-05-07 13:05:00,41.32,41.33,41.3,41.32,26400.0,31.6438,31.6515,31.6285,31.6438,26400.0
2013-05-07 13:10:00,41.33,41.36,41.33,41.36,8100.0,31.6515,31.6744,31.6515,31.6744,8100.0
2013-05-07 13:15:00,41.36,41.39,41.36,41.38,8200.0,31.6744,31.6974,31.6744,31.6898,8200.0
2013-05-07 13:20:00,41.38,41.38,41.34,41.35,25900.0,31.6898,31.6898,31.6591,31.6668,25900.0
2013-05-07 13:25:00,41.35,41.37,41.34,41.36,4800.0,31.6668,31.6821,31.6591,31.6744,4800.0
2013-05-07 13:30:00,41.37,41.38,41.34,41.37,7700.0,31.6821,31.6898,31.6591,31.6821,7700.0
2013-05-07 13:35:00,41.37,41.39,41.36,41.38,26300.0,31.6821,31.6974,31.6744,31.6898,26300.0
2013-05-07 13:40:00,41.38,41.4,41.37,41.39,6300.0,31.6898,31.7051,31.6821,31.6974,6300.0
2013-05-07 13:45:00,41.39,41.42,41.39,41.41,17600.0,31.6974,31.7204,31.6974,31.7127,17600.0
2013-05-07 13:50:00,41.41,41.41,41.37,41.37,4600.0,31.7127,31.7127,31.6821,31.6821,4600.0
2013-05-07 13:55:00,41.37,41.38,41.35,41.36,8300.0,31.6821,31.6898,31.6668,31.6744,8300.0
2013-05-07 14:00:00,41.35,41.37,41.35,41.36,7000.0,31.6668,31.6821,31.6668,31.6744,7000.0
2013-05-07 14:05:00,41.37,41.39,41.36,41.38,6400.0,31.6821,31.6974,31.6744,31.6898,6400.0
2013-05-07 14:10:00,41.39,41.4,41.38,41.39,9100.0,31.6974,31.7051,31.6898,31.6974,9100.0
2013-05-07 14:15:00,41.39,41.4,41.39,41.39,6400.0,31.6974,31.7051,31.6974,31.6974,6400.0
2013-05-07 14:20:00,41.39,41.42,41.38,41.41,26600.0,31.6974,31.7204,31.6898,31.7127,26600.0
2013-05-07 14:25:00,41.41,41.43,41.4,41.43,33800.0,31.7127,31.7281,31.7051,31.7281,33800.0
2013-05-07 14:30:00,41.42,41.44,41.42,41.42,6200.0,31.7204,31.7357,31.7204,31.7204,6200.0
2013-05-07 14:35:00,41.42,41.43,41.39,41.39,11800.0,31.7204,31.7281,31.6974,31.6974,11800.0
2013-05-07 14:40:00,41.4,41.4,41.36,41.37,14600.0,31.7051,31.7051,31.6744,31.6821,14600.0
2013-05-07 14:45:00,41.37,41.37,41.34,41.37,19500.0,31.6821,31.6821,31.6591,31.6821,19500.0
2013-05-07 14:50:00,41.37,41.39,41.36,41.38,5500.0,31.6821,31.6974,31.6744,31.6898,5500.0
2013-05-07 14:55:00,41.39,41.44,41.39,41.44,16400.0,31.6974,31.7357,31.6974,31.7357,16400.0
2013-05-07 15:00:00,41.44,41.44,41.42,41.42,13800.0,31.7357,31.7357,31.7204,31.7204,13800.0
2013-05-07 15:05:00,41.42,41.44,41.42,41.43,9100.0,31.7204,31.7357,31.7204,31.7281,9100.0
2013-05-07 15:10:00,41.43,41.44,41.42,41.44,12100.0,31.7281,31.7357,31.7204,31.7357,12100.0
2013-05-07 15:15:00,41.44,41.45,41.42,41.45,21400.0,31.7357,31.7434,31.7204,31.7434,21400.0
2013-05-07 15:20:00,41.44,41.45,41.42,41.44,19700.0,31.7357,31.7434,31.7204,31.7357,19700.0
2013-05-07 15:25:00,41.44,41.45,41.43,41.45,22400.0,31.7357,31.7434,31.7281,31.7434,22400.0
2013-05-07 15:30:00,41.44,41.47,41.44,41.46,22100.0,31.7357,31.7587,31.7357,31.751,22100.0
2013-05-07 15:35:00,41.47,41.48,41.45,41.46,21200.0,31.7587,31.7663,31.7434,31.751,21200.0
2013-05-07 15:40:00,41.46,41.47,41.43,41.44,38800.0,31.751,31.7587,31.7281,31.7357,38800.0
2013-05-07 15:45:00,41.43,41.43,41.41,41.41,36200.0,31.7281,31.7281,31.7127,31.7127,36200.0
2013-05-07 15:50:00,41.41,41.41,41.39,41.39,41300.0,31.7127,31.7127,31.6974,31.6974,41300.0
2013-05-07 15:55:00,41.4,41.43,41.37,41.43,96200.0,31.7051,31.7281,31.6821,31.7281,96200.0
2013-05-08 09:30:00,41.39,41.42,41.21,41.31,31900.0,31.6974,31.7204,31.5596,31.6362,31900.0
2013-05-08 09:35:00,41.29,41.33,41.21,41.21,21000.0,31.6208,31.6515,31.5596,31.5596,21000.0
2013-05-08 09:40:00,41.21,41.26,41.17,41.18,13400.0,31.5596,31.5979,31.5289,31.5366,13400.0
2013-05-08 09:45:00,41.16,41.26,41.14,41.17,17800.0,31.5213,31.5979,31.506,31.5289,17800.0
2013-05-08 09:50:00,41.17,41.27,41.14,41.25,20900.0,31.5289,31.6055,31.506,31.5902,20900.0
2013-05-08 09:55:00,41.27,41.29,41.16,41.18,11900.0,31.6055,31.6208,31.5213,31.5366,11900.0
2013-05-08 10:00:00,41.18,41.28,41.17,41.25,16500.0,31.5366,31.6132,31.5289,31.5902,16500.0
2013-05-08 10:05:00,41.25,41.25,41.16,41.19,22400.0,31.5902,31.5902,31.5213,31.5443,22400.0
2013-05-08 10:10:00,41.19,41.25,41.19,41.25,13200.0,31.5443,31.5902,31.5443,31.5902,13200.0
2013-05-08 10:15:00,41.24,41.3,41.24,41.27,27400.0,31.5825,31.6285,31.5825,31.6055,27400.0
2013-05-08 10:20:00,41.26,41.28,41.22,41.24,46500.0,31.5979,31.6132,31.5672,31.5825,46500.0
2013-05-08 10:25:00,41.23,41.26,41.2,41.23,31300.0,31.5749,31.5979,31.5519,31.5749,31300.0
2013-05-08 10:30:00,41.23,41.31,41.21,41.3,40000.0,31.5749,31.6362,31.5596,31.6285,40000.0
2013-05-08 10:35:00,41.31,41.42,41.31,41.4,18400.0,31.6362,31.7204,31.6362,31.7051,18400.0
2013-05-08 10:40:00,41.41,41.41,41.38,41.38,8700.0,31.7127,31.7127,31.6898,31.6898,8700.0
2013-05-08 10:45:00,41.38,41.38,41.29,41.29,9100.0,31.6898,31.6898,31.6208,31.6208,9100.0
2013-05-08 10:50:00,41.29,41.34,41.27,41.34,18300.0,31.6208,31.6591,31.6055,31.6591,18300.0
2013-05-08 10:55:00,41.33,41.38,41.31,41.37,28900.0,31.6515,31.6898,31.6362,31.6821,28900.0
2013-05-08 11:00:00,41.38,41.38,41.33,41.34,17900.0,31.6898,31.6898,31.6515,31.6591,17900.0
2013-05-08 11:05:00,41.33,41.39,41.33,41.38,5800.0,31.6515,31.6974,31.6515,31.6898,5800.0
2013-05-08 11:10:00,41.39,41.42,41.39,41.42,8300.0,31.6974,31.7204,31.6974,31.7204,8300.0
2013-05-08 11:15:00,41.42,41.42,41.4,41.4,5000.0,31.7204,31.7204,31.7051,31.7051,5000.0
2013-05-08 11:20:00,41.4,41.43,41.4,41.41,17600.0,31.7051,31.7281,31.7051,31.7127,17600.0
2013-05-08 11:25:00,41.41,41.42,41.4,41.41,13200.0,31.7127,31.7204,31.7051,31.7127,13200.0
2013-05-08 11:30:00,41.41,41.41,41.39,41.4,19700.0,31.7127,31.7127,31.6974,31.7051,19700.0
2013-05-08 11:35:00,41.4,41.4,41.38,41.4,12000.0,31.7051,31.7051,31.6898,31.7051,12000.0
2013-05-08 11:40:00,41.4,41.42,41.39,41.42,14500.0,31.7051,31.7204,31.6974,31.7204,14500.0
2013-05-08 11:45:00,41.41,41.41,41.37,41.38,10700.0,31.7127,31.7127,31.6821,31.6898,10700.0
2013-05-08 11:50:00,41.37,41.38,41.35,41.37,11000.0,31.6821,31.6898,31.6668,31.6821,11000.0
2013-05-08 11:55:00,41.36,41.38,41.36,41.37,8900.0,31.6744,31.6898,31.6744,31.6821,8900.0
2013-05-08 12:00:00,41.38,41.4,41.36,41.39,27500.0,31.6898,31.7051,31.6744,31.6974,27500.0
2013-05-08 12:05:00,41.4,41.41,41.39,41.4,12000.0,31.7051,31.7127,31.6974,31.7051,12000.0
2013-05-08 12:10:00,41.41,41.42,41.36,41.37,14000.0,31.7127,31.7204,31.6744,31.6821,14000.0
2013-05-08 12:15:00,41.37,41.38,41.36,41.36,7800.0,31.6821,31.6898,31.6744,31.6744,7800.0
2013-05-08 12:20:00,41.36,41.43,41.36,41.42,31000.0,31.6744,31.7281,31.6744,31.7204,31000.0
2013-05-08 12:25:00,41.43,41.43,41.39,41.41,19600.0,31.7281,31.7281,31.6974,31.7127,19600.0
2013-05-08 12:30:00,41.41,41.43,41.4,41.43,10100.0,31.7127,31.7281,31.7051,31.7281,10100.0
2013-05-08 12:35:00,41.43,41.43,41.41,41.42,3000.0,31.7281,31.7281,31.7127,31.7204,3000.0
2013-05-08 12:40:00,41.42,41.42,41.38,41.4,27800.0,31.7204,31.7204,31.6898,31.7051,27800.0
2013-05-08 12:45:00,41.4,41.42,41.4,41.42,16400.0,31.7051,31.7204,31.7051,31.7204,16400.0
2013-05-08 12:50:00,41.42,41.43,41.42,41.43,4400.0,31.7204,31.7281,31.7204,31.7281,4400.0
2013-05-08 12:55:00,41.43,41.46,41.42,41.44,16100.0,31.7281,31.751,31.7204,31.7357,16100.0
2013-05-08 13:00:00,41.45,41.49,41.45,41.48,8400.0,31.7434,31.774,31.7434,31.7663,8400.0
2013-05-08 13:05:00,41.49,41.5,41.48,41.49,15300.0,31.774,31.7817,31.7663,31.774,15300.0
2013-05-08 13:10:00,41.48,41.5,41.47,41.47,5100.0,31.7663,31.7817,31.7587,31.7587,5100.0
2013-05-08 13:15:00,41.48,41.48,41.46,41.46,5100.0,31.7663,31.7663,31.751,31.751,5100.0
2013-05-08 13:20:00,41.47,41.48,41.45,41.46,13300.0,31.7587,31.7663,31.7434,31.751,13300.0
2013-05-08 13:25:00,41.45,41.46,41.44,41.46,6900.0,31.7434,31.751,31.7357,31.751,6900.0
2013-05-08 13:30:00,41.46,41.48,41.45,41.46,9800.0,31.751,31.7663,31.7434,31.751,9800.0
2013-05-08 13:35:00,41.47,41.48,41.46,41.47,6700.0,31.7587,31.7663,31.751,31.7587,6700.0
2013-05-08 13:40:00,41.46,41.47,41.42,41.42,10800.0,31.751,31.7587,31.7204,31.7204,10800.0
2013-05-08 13:45:00,41.43,41.44,41.41,41.43,7100.0,31.7281,31.7357,31.7127,31.7281,7100.0
2013-05-08 13:50:00,41.44,41.45,41.42,41.43,11400.0,31.7357,31.7434,31.7204,31.7281,11400.0
2013-05-08 13:55:00,41.44,41.45,41.43,41.44,6900.0,31.7357,31.7434,31.7281,31.7357,6900.0
2013-05-08 14:00:00,41.44,41.46,41.42,41.46,7400.0,31.7357,31.751,31.7204,31.751,7400.0
2013-05-08 14:05:00,41.46,41.47,41.45,41.46,12100.0,31.751,31.7587,31.7434,31.751,12100.0
2013-05-08 14:10:00,41.46,41.49,41.45,41.47,16700.0,31.751,31.774,31.7434,31.7587,16700.0
2013-05-08 14:15:00,41.47,41.48,41.47,41.47,4800.0,31.7587,31.7663,31.7587,31.7587,4800.0
2013-05-08 14:20:00,41.47,41.48,41.45,41.46,6600.0,31.7587,31.7663,31.7434,31.751,6600.0
2013-05-08 14:25:00,41.46,41.47,41.45,41.46,9300.0,31.751,31.7587,31.7434,31.751,9300.0
2013-05-08 14:30:00,41.45,41.46,41.42,41.42,5100.0,31.7434,31.751,31.7204,31.7204,5100.0
2013-05-08 14:35:00,41.43,41.45,41.41,41.43,19700.0,31.7281,31.7434,31.7127,31.7281,19700.0
2013-05-08 14:40:00,41.43,41.43,41.4,41.4,11000.0,31.7281,31.7281,31.7051,31.7051,11000.0
2013-05-08 14:45:00,41.4,41.41,41.37,41.4,11400.0,31.7051,31.7127,31.6821,31.7051,11400.0
2013-05-08 14:50:00,41.39,41.41,41.38,41.4,13000.0,31.6974,31.7127,31.6898,31.7051,13000.0
2013-05-08 14:55:00,41.39,41.42,41.39,41.4,7100.0,31.6974,31.7204,31.6974,31.7051,7100.0
2013-05-08 15:00:00,41.41,41.42,41.39,41.4,6700.0,31.7127,31.7204,31.6974,31.7051,6700.0
2013-05-08 15:05:00,41.4,41.4,41.37,41.37,4800.0,31.7051,31.7051,31.6821,31.6821,4800.0
2013-05-08 15:10:00,41.37,41.4,41.37,41.4,18900.0,31.6821,31.7051,31.6821,31.7051,18900.0
2013-05-08 15:15:00,41.39,41.43,41.39,41.43,7900.0,31.6974,31.7281,31.6974,31.7281,7900.0
2013-05-08 15:20:00,41.43,41.46,41.43,41.45,18400.0,31.7281,31.751,31.7281,31.7434,18400.0
2013-05-08 15:25:00,41.45,41.47,41.43,41.43,9600.0,31.7434,31.7587,31.7281,31.7281,9600.0
2013-05-08 15:30:00,41.44,41.48,41.44,41.46,20000.0,31.7357,31.7663,31.7357,31.751,20000.0
2013-05-08 15:35:00,41.47,41.47,41.45,41.45,13100.0,31.7587,31.7587,31.7434,31.7434,13100.0
2013-05-08 15:40:00,41.45,41.47,41.45,41.46,11900.0,31.7434,31.7587,31.7434,31.751,11900.0
2013-05-08 15:45:00,41.46,41.49,41.46,41.47,30200.0,31.751,31.774,31.751,31.7587,30200.0
2013-05-08 15:50:00,41.47,41.48,41.44,41.47,74900.0,31.7587,31.7663,31.7357,31.7587,74900.0
2013-05-08 15:55:00,41.46,41.52,41.46,41.51,109100.0,31.751,31.797,31.751,31.7893,109100.0
2013-05-09 09:30:00,41.47,41.55,41.45,41.55,24700.0,31.7587,31.82,31.7434,31.82,24700.0
2013-05-09 09:35:00,41.51,41.51,41.44,41.49,5600.0,31.7893,31.7893,31.7357,31.774,5600.0
2013-05-09 09:40:00,41.51,41.52,41.47,41.47,6900.0,31.7893,31.797,31.7587,31.7587,6900.0
2013-05-09 09:45:00,41.47,41.51,41.43,41.46,5000.0,31.7587,31.7893,31.7281,31.751,5000.0
2013-05-09 09:50:00,41.43,41.52,41.43,41.5,26500.0,31.7281,31.797,31.7281,31.7817,26500.0
2013-05-09 09:55:00,41.52,41.52,41.45,41.51,19700.0,31.797,31.797,31.7434,31.7893,19700.0
2013-05-09 10:00:00,41.49,41.55,41.46,41.53,6600.0,31.774,31.82,31.751,31.8046,6600.0
2013-05-09 10:05:00,41.54,41.54,41.47,41.47,5700.0,31.8123,31.8123,31.7587,31.7587,5700.0
2013-05-09 10:10:00,41.47,41.51,41.44,41.46,10200.0,31.7587,31.7893,31.7357,31.751,10200.0
2013-05-09 10:15:00,41.45,41.48,41.41,41.42,37000.0,31.7434,31.7663,31.7127,31.7204,37000.0
2013-05-09 10:20:00,41.41,41.45,41.41,41.45,15200.0,31.7127,31.7434,31.7127,31.7434,15200.0
2013-05-09 10:25:00,41.45,41.46,41.4,41.42,35400.0,31.7434,31.751,31.7051,31.7204,35400.0
2013-05-09 10:30:00,41.42,41.47,41.4,41.47,8400.0,31.7204,31.7587,31.7051,31.7587,8400.0
2013-05-09 10:35:00,41.48,41.54,41.48,41.52,11200.0,31.7663,31.8123,31.7663,31.797,11200.0
2013-05-09 10:40:00,41.51,41.51,41.46,41.46,3500.0,31.7893,31.7893,31.751,31.751,3500.0
2013-05-09 10:45:00,41.46,41.48,41.46,41.47,5400.0,31.751,31.7663,31.751,31.7587,5400.0
2013-05-09 10:50:00,41.46,41.46,41.39,41.39,5200.0,31.751,31.751,31.6974,31.6974,5200.0
2013-05-09 10:55:00,41.39,41.45,41.39,41.44,17800.0,31.6974,31.7434,31.6974,31.7357,17800.0
2013-05-09 11:00:00,41.44,41.48,41.43,41.45,10800.0,31.7357,31.7663,31.7281,31.7434,10800.0
2013-05-09 11:05:00,41.47,41.47,41.43,41.45,7900.0,31.7587,31.7587,31.7281,31.7434,7900.0
2013-05-09 11:10:00,41.45,41.45,41.38,41.38,21900.0,31.7434,31.7434,31.6898,31.6898,21900.0
2013-05-09 11:15:00,41.39,41.39,41.33,41.33,10200.0,31.6974,31.6974,31.6515,31.6515,10200.0
2013-05-09 11:20:00,41.33,41.37,41.33,41.36,23200.0,31.6515,31.6821,31.6515,31.6744,23200.0
2013-05-09 11:25:00,41.36,41.39,41.35,41.39,5800.0,31.6744,31.6974,31.6668,31.6974,5800.0
2013-05-09 11:30:00,41.4,41.4,41.35,41.35,10800.0,31.7051,31.7051,31.6668,31.6668,10800.0
2013-05-09 11:35:00,41.36,41.38,41.34,41.37,76200.0,31.6744,31.6898,31.6591,31.6821,76200.0
2013-05-09 11:40:00,41.37,41.38,41.35,41.36,13000.0,31.6821,31.6898,31.6668,31.6744,13000.0
2013-05-09 11:45:00,41.35,41.35,41.33,41.34,10600.0,31.6668,31.6668,31.6515,31.6591,10600.0
2013-05-09 11:50:00,41.34,41.36,41.34,41.35,9700.0,31.6591,31.6744,31.6591,31.6668,9700.0
2013-05-09 11:55:00,41.35,41.37,41.34,41.36,7300.0,31.6668,31.6821,31.6591,31.6744,7300.0
2013-05-09 12:00:00,41.36,41.37,41.34,41.34,9500.0,31.6744,31.6821,31.6591,31.6591,9500.0
2013-05-09 12:05:00,41.34,41.35,41.33,41.34,2700.0,31.6591,31.6668,31.6515,31.6591,2700.0
2013-05-09 12:10:00,41.34,41.35,41.32,41.33,10900.0,31.6591,31.6668,31.6438,31.6515,10900.0
2013-05-09 12:15:00,41.33,41.34,41.31,41.31,8000.0,31.6515,31.6591,31.6362,31.6362,8000.0
2013-05-09 12:20:00,41.31,41.31,41.28,41.31,9100.0,31.6362,31.6362,31.6132,31.6362,9100.0
2013-05-09 12:25:00,41.31,41.32,41.31,41.32,3900.0,31.6362,31.6438,31.6362,31.6438,3900.0
2013-05-09 12:30:00,41.31,41.32,41.3,41.3,3700.0,31.6362,31.6438,31.6285,31.6285,3700.0
2013-05-09 12:35:00,41.3,41.3,41.27,41.27,8500.0,31.6285,31.6285,31.6055,31.6055,8500.0
2013-05-09 12:40:00,41.27,41.28,41.26,41.26,10400.0,31.6055,31.6132,31.5979,31.5979,10400.0
2013-05-09 12:45:00,41.26,41.27,41.19,41.2,58300.0,31.5979,31.6055,31.5443,31.5519,58300.0
2013-05-09 12:50:00,41.2,41.25,41.2,41.21,19200.0,31.5519,31.5902,31.5519,31.5596,19200.0
2013-05-09 12:55:00,41.22,41.26,41.2,41.22,39800.0,31.5672,31.5979,31.5519,31.5672,39800.0
2013-05-09 13:00:00,41.21,41.22,41.19,41.19,32600.0,31.5596,31.5672,31.5443,31.5443,32600.0
2013-05-09 13:05:00,41.2,41.21,41.17,41.19,16200.0,31.5519,31.5596,31.5289,31.5443,16200.0
2013-05-09 13:10:00,41.18,41.22,41.18,41.21,10100.0,31.5366,31.5672,31.5366,31.5596,10100.0
2013-05-09 13:15:00,41.22,41.22,41.19,41.21,30000.0,31.5672,31.5672,31.5443,31.5596,30000.0
2013-05-09 13:20:00,41.21,41.21,41.18,41.18,19500.0,31.5596,31.5596,31.5366,31.5366,19500.0
2013-05-09 13:25:00,41.19,41.19,41.16,41.17,11300.0,31.5443,31.5443,31.5213,31.5289,11300.0
2013-05-09 13:30:00,41.17,41.19,41.17,41.19,35400.0,31.5289,31.5443,31.5289,31.5443,35400.0
2013-05-09 13:35:00,41.19,41.21,41.19,41.21,14900.0,31.5443,31.5596,31.5443,31.5596,14900.0
2013-05-09 13:40:00,41.21,41.21,41.18,41.21,22400.0,31.5596,31.5596,31.5366,31.5596,22400.0
2013-05-09 13:45:00,41.21,41.23,41.18,41.18,25000.0,31.5596,31.5749,31.5366,31.5366,25000.0
2013-05-09 13:50:00,41.19,41.19,41.17,41.17,8800.0,31.5443,31.5443,31.5289,31.5289,8800.0
2013-05-09 13:55:00,41.17,41.22,41.15,41.22,16100.0,31.5289,31.5672,31.5136,31.5672,16100.0
2013-05-09 14:00:00,41.22,41.25,41.22,41.24,17800.0,31.5672,31.5902,31.5672,31.5825,17800.0
2013-05-09 14:05:00,41.24,41.25,41.23,41.24,9200.0,31.5825,31.5902,31.5749,31.5825,9200.0
2013-05-09 14:10:00,41.23,41.24,41.22,41.22,7500.0,31.5749,31.5825,31.5672,31.5672,7500.0
2013-05-09 14:15:00,41.22,41.25,41.22,41.24,10100.0,31.5672,31.5902,31.5672,31.5825,10100.0
2013-05-09 14:20:00,41.24,41.25,41.21,41.21,8600.0,31.5825,31.5902,31.5596,31.5596,8600.0
2013-05-09 14:25:00,41.21,41.25,41.21,41.24,11300.0,31.5596,31.5902,31.5596,31.5825,11300.0
2013-05-09 14:30:00,41.24,41.26,41.23,41.25,10200.0,31.5825,31.5979,31.5749,31.5902,10200.0
2013-05-09 14:35:00,41.24,41.24,41.16,41.18,17100.0,31.5825,31.5825,31.5213,31.5366,17100.0
2013-05-09 14:40:00,41.17,41.19,41.16,41.19,9800.0,31.5289,31.5443,31.5213,31.5443,9800.0
2013-05-09 14:45:00,41.19,41.19,41.15,41.15,8700.0,31.5443,31.5443,31.5136,31.5136,8700.0
2013-05-09 14:50:00,41.16,41.18,41.14,41.17,19300.0,31.5213,31.5366,31.506,31.5289,19300.0
2013-05-09 14:55:00,41.17,41.18,41.11,41.12,20800.0,31.5289,31.5366,31.483,31.4907,20800.0
2013-05-09 15:00:00,41.12,41.15,41.05,41.11,30300.0,31.4907,31.5136,31.437,31.483,30300.0
2013-05-09 15:05:00,41.12,41.16,41.11,41.16,15400.0,31.4907,31.5213,31.483,31.5213,15400.0
2013-05-09 15:10:00,41.15,41.16,41.14,41.14,13600.0,31.5136,31.5213,31.506,31.506,13600.0
2013-05-09 15:15:00,41.13,41.19,41.12,41.18,28300.0,31.4983,31.5443,31.4907,31.5366,28300.0
2013-05-09 15:20:00,41.17,41.25,41.16,41.24,49900.0,31.5289,31.5902,31.5213,31.5825,49900.0
2013-05-09 15:25:00,41.24,41.25,41.23,41.24,14900.0,31.5825,31.5902,31.5749,31.5825,14900.0
2013-05-09 15:30:00,41.23,41.27,41.23,41.26,21100.0,31.5749,31.6055,31.5749,31.5979,21100.0
2013-05-09 15:35:00,41.26,41.28,41.25,41.26,20300.0,31.5979,31.6132,31.5902,31.5979,20300.0
2013-05-09 15:40:00,41.27,41.27,41.23,41.23,19900.0,31.6055,31.6055,31.5749,31.5749,19900.0
2013-05-09 15:45:00,41.24,41.26,41.22,41.26,51900.0,31.5825,31.5979,31.5672,31.5979,51900.0
2013-05-09 15:50:00,41.26,41.26,41.2,41.22,56200.0,31.5979,31.5979,31.5519,31.5672,56200.0
2013-05-09 15:55:00,41.22,41.29,41.21,41.28,96200.0,31.5672,31.6208,31.5596,31.6132,96200.0
2013-05-10 09:30:00,41.27,41.38,41.14,41.22,26400.0,31.6055,31.6898,31.506,31.5672,26400.0
2013-05-10 09:35:00,41.23,41.33,41.22,41.27,8500.0,31.5749,31.6515,31.5672,31.6055,8500.0
2013-05-10 09:40:00,41.27,41.27,41.19,41.21,4300.0,31.6055,31.6055,31.5443,31.5596,4300.0
2013-05-10 09:45:00,41.22,41.27,41.21,41.27,10900.0,31.5672,31.6055,31.5596,31.6055,10900.0
2013-05-10 09:50:00,41.26,41.32,41.25,41.25,7000.0,31.5979,31.6438,31.5902,31.5902,7000.0
2013-05-10 09:55:00,41.25,41.39,41.24,41.33,14700.0,31.5902,31.6974,31.5825,31.6515,14700.0
2013-05-10 10:00:00,41.35,41.38,41.3,41.31,17200.0,31.6668,31.6898,31.6285,31.6362,17200.0
2013-05-10 10:05:00,41.31,41.36,41.3,41.33,11600.0,31.6362,31.6744,31.6285,31.6515,11600.0
2013-05-10 10:10:00,41.33,41.39,41.32,41.35,4200.0,31.6515,31.6974,31.6438,31.6668,4200.0
2013-05-10 10:15:00,41.34,41.38,41.33,41.36,9900.0,31.6591,31.6898,31.6515,31.6744,9900.0
2013-05-10 10:20:00,41.36,41.41,41.34,41.35,22600.0,31.6744,31.7127,31.6591,31.6668,22600.0
2013-05-10 10:25:00,41.35,41.36,41.31,41.32,5700.0,31.6668,31.6744,31.6362,31.6438,5700.0
2013-05-10 10:30:00,41.3,41.3,41.16,41.19,13200.0,31.6285,31.6285,31.5213,31.5443,13200.0
2013-05-10 10:35:00,41.17,41.18,41.11,41.16,8700.0,31.5289,31.5366,31.483,31.5213,8700.0
2013-05-10 10:40:00,41.15,41.25,41.15,41.23,6300.0,31.5136,31.5902,31.5136,31.5749,6300.0
2013-05-10 10:45:00,41.24,41.27,41.2,41.21,9200.0,31.5825,31.6055,31.5519,31.5596,9200.0
2013-05-10 10:50:00,41.24,41.27,41.22,41.25,8700.0,31.5825,31.6055,31.5672,31.5902,8700.0
2013-05-10 10:55:00,41.25,41.28,41.24,41.28,7800.0,31.5902,31.6132,31.5825,31.6132,7800.0
2013-05-10 11:00:00,41.3,41.3,41.28,41.28,5600.0,31.6285,31.6285,31.6132,31.6132,5600.0
2013-05-10 11:05:00,41.31,41.32,41.29,41.29,10200.0,31.6362,31.6438,31.6208,31.6208,10200.0
2013-05-10 11:10:00,41.29,41.34,41.29,41.34,4100.0,31.6208,31.6591,31.6208,31.6591,4100.0
2013-05-10 11:15:00,41.32,41.33,41.28,41.29,5800.0,31.6438,31.6515,31.6132,31.6208,5800.0
2013-05-10 11:20:00,41.28,41.28,41.23,41.25,10100.0,31.6132,31.6132,31.5749,31.5902,10100.0
2013-05-10 11:25:00,41.24,41.28,41.24,41.28,6100.0,31.5825,31.6132,31.5825,31.6132,6100.0
2013-05-10 11:30:00,41.28,41.3,41.26,41.29,23100.0,31.6132,31.6285,31.5979,31.6208,23100.0
2013-05-10 11:35:00,41.28,41.29,41.27,41.27,4100.0,31.6132,31.6208,31.6055,31.6055,4100.0
2013-05-10 11:40:00,41.27,41.27,41.23,41.24,8100.0,31.6055,31.6055,31.5749,31.5825,8100.0
2013-05-10 11:45:00,41.24,41.25,41.16,41.16,31300.0,31.5825,31.5902,31.5213,31.5213,31300.0
2013-05-10 11:50:00,41.16,41.23,41.16,41.16,47200.0,31.5213,31.5749,31.5213,31.5213,47200.0
2013-05-10 11:55:00,41.16,41.17,41.14,41.14,10300.0,31.5213,31.5289,31.506,31.506,10300.0
2013-05-10 12:00:00,41.14,41.16,41.14,41.14,8400.0,31.506,31.5213,31.506,31.506,8400.0
2013-05-10 12:05:00,41.13,41.13,41.08,41.09,12100.0,31.4983,31.4983,31.46,31.4677,12100.0
2013-05-10 12:10:00,41.08,41.12,41.06,41.12,8200.0,31.46,31.4907,31.4447,31.4907,8200.0
2013-05-10 12:15:00,41.13,41.15,41.12,41.13,7600.0,31.4983,31.5136,31.4907,31.4983,7600.0
2013-05-10 12:20:00,41.14,41.18,41.13,41.18,4400.0,31.506,31.5366,31.4983,31.5366,4400.0
2013-05-10 12:25:00,41.17,41.17,41.13,41.14,6700.0,31.5289,31.5289,31.4983,31.506,6700.0
2013-05-10 12:30:00,41.13,41.15,41.12,41.14,3900.0,31.4983,31.5136,31.4907,31.506,3900.0
2013-05-10 12:35:00,41.14,41.14,41.1,41.1,10800.0,31.506,31.506,31.4753,31.4753,10800.0
2013-05-10 12:40:00,41.1,41.12,41.1,41.11,4900.0,31.4753,31.4907,31.4753,31.483,4900.0
2013-05-10 12:45:00,41.11,41.13,41.1,41.1,8200.0,31.483,31.4983,31.4753,31.4753,8200.0
2013-05-10 12:50:00,41.1,41.12,41.08,41.1,5500.0,31.4753,31.4907,31.46,31.4753,5500.0
2013-05-10 12:55:00,41.11,41.11,41.09,41.09,3300.0,31.483,31.483,31.4677,31.4677,3300.0
2013-05-10 13:00:00,41.09,41.13,41.09,41.13,3200.0,31.4677,31.4983,31.4677,31.4983,3200.0
2013-05-10 13:05:00,41.13,41.16,41.13,41.15,12200.0,31.4983,31.5213,31.4983,31.5136,12200.0
2013-05-10 13:10:00,41.15,41.16,41.14,41.14,3200.0,31.5136,31.5213,31.506,31.506,3200.0
2013-05-10 13:15:00,41.14,41.15,41.14,41.15,6300.0,31.506,31.5136,31.506,31.5136,6300.0
2013-05-10 13:20:00,41.15,41.15,41.13,41.15,4700.0,31.5136,31.5136,31.4983,31.5136,4700.0
2013-05-10 13:25:00,41.16,41.21,41.15,41.18,6300.0,31.5213,31.5596,31.5136,31.5366,6300.0
2013-05-10 13:30:00,41.18,41.19,41.15,41.15,5400.0,31.5366,31.5443,31.5136,31.5136,5400.0
2013-05-10 13:35:00,41.15,41.15,41.12,41.12,5600.0,31.5136,31.5136,31.4907,31.4907,5600.0
2013-05-10 13:40:00,41.12,41.14,41.12,41.12,8300.0,31.4907,31.506,31.4907,31.4907,8300.0
2013-05-10 13:45:00,41.12,41.15,41.12,41.15,3400.0,31.4907,31.5136,31.4907,31.5136,3400.0
2013-05-10 13:50:00,41.14,41.16,41.13,41.13,7600.0,31.506,31.5213,31.4983,31.4983,7600.0
2013-05-10 13:55:00,41.14,41.14,41.11,41.11,8200.0,31.506,31.506,31.483,31.483,8200.0
2013-05-10 14:00:00,41.12,41.12,41.11,41.12,1400.0,31.4907,31.4907,31.483,31.4907,1400.0
2013-05-10 14:05:00,41.13,41.14,41.11,41.14,10700.0,31.4983,31.506,31.483,31.506,10700.0
2013-05-10 14:10:00,41.14,41.15,41.13,41.13,7900.0,31.506,31.5136,31.4983,31.4983,7900.0
2013-05-10 14:15:00,41.13,41.14,41.11,41.11,6500.0,31.4983,31.506,31.483,31.483,6500.0
2013-05-10 14:20:00,41.12,41.14,41.11,41.14,13600.0,31.4907,31.506,31.483,31.506,13600.0
2013-05-10 14:25:00,41.13,41.16,41.13,41.16,8700.0,31.4983,31.5213,31.4983,31.5213,8700.0
2013-05-10 14:30:00,41.16,41.16,41.13,41.13,10400.0,31.5213,31.5213,31.4983,31.4983,10400.0
2013-05-10 14:35:00,41.14,41.14,41.13,41.14,700.0,31.506,31.506,31.4983,31.506,700.0
2013-05-10 14:40:00,41.13,41.14,41.13,41.13,1900.0,31.4983,31.506,31.4983,31.4983,1900.0
2013-05-10 14:45:00,41.13,41.15,41.13,41.14,5200.0,31.4983,31.5136,31.4983,31.506,5200.0
2013-05-10 14:50:00,41.14,41.15,41.14,41.14,3300.0,31.506,31.5136,31.506,31.506,3300.0
2013-05-10 14:55:00,41.14,41.15,41.11,41.11,13800.0,31.506,31.5136,31.483,31.483,13800.0
2013-05-10 15:00:00,41.11,41.14,41.11,41.13,5000.0,31.483,31.506,31.483,31.4983,5000.0
2013-05-10 15:05:00,41.14,41.14,41.13,41.14,9200.0,31.506,31.506,31.4983,31.506,9200.0
2013-05-10 15:10:00,41.14,41.15,41.13,41.13,16500.0,31.506,31.5136,31.4983,31.4983,16500.0
2013-05-10 15:15:00,41.14,41.14,41.13,41.14,4100.0,31.506,31.506,31.4983,31.506,4100.0
2013-05-10 15:20:00,41.14,41.15,41.14,41.14,8200.0,31.506,31.5136,31.506,31.506,8200.0
2013-05-10 15:25:00,41.14,41.15,41.11,41.13,18200.0,31.506,31.5136,31.483,31.4983,18200.0
2013-05-10 15:30:00,41.12,41.15,41.11,41.14,26400.0,31.4907,31.5136,31.483,31.506,26400.0
2013-05-10 15:35:00,41.13,41.15,41.11,41.13,21400.0,31.4983,31.5136,31.483,31.4983,21400.0
2013-05-10 15:40:00,41.12,41.15,41.1,41.13,35700.0,31.4907,31.5136,31.4753,31.4983,35700.0
2013-05-10 15:45:00,41.13,41.16,41.13,41.16,39300.0,31.4983,31.5213,31.4983,31.5213,39300.0
2013-05-10 15:50:00,41.16,41.17,41.14,41.17,25600.0,31.5213,31.5289,31.506,31.5289,25600.0
2013-05-10 15:55:00,41.16,41.2,41.16,41.2,110900.0,31.5213,31.5519,31.5213,31.5519,110900.0
2013-05-13 09:30:00,41.16,41.18,41.09,41.14,26000.0,31.5213,31.5366,31.4677,31.506,26000.0
2013-05-13 09:35:00,41.15,41.17,41.13,41.13,3600.0,31.5136,31.5289,31.4983,31.4983,3600.0
2013-05-13 09:40:00,41.15,41.15,41.1,41.12,10400.0,31.5136,31.5136,31.4753,31.4907,10400.0
2013-05-13 09:45:00,41.12,41.14,41.1,41.13,7100.0,31.4907,31.506,31.4753,31.4983,7100.0
2013-05-13 09:50:00,41.13,41.13,41.07,41.07,23800.0,31.4983,31.4983,31.4524,31.4524,23800.0
2013-05-13 09:55:00,41.07,41.08,41.04,41.07,12600.0,31.4524,31.46,31.4294,31.4524,12600.0
2013-05-13 10:00:00,41.07,41.08,41.04,41.06,9700.0,31.4524,31.46,31.4294,31.4447,9700.0
2013-05-13 10:05:00,41.08,41.14,41.08,41.13,6900.0,31.46,31.506,31.46,31.4983,6900.0
2013-05-13 10:10:00,41.14,41.16,41.13,41.16,6400.0,31.506,31.5213,31.4983,31.5213,6400.0
2013-05-13 10:15:00,41.17,41.17,41.13,41.15,5700.0,31.5289,31.5289,31.4983,31.5136,5700.0
2013-05-13 10:20:00,41.14,41.15,41.12,41.13,7900.0,31.506,31.5136,31.4907,31.4983,7900.0
2013-05-13 10:25:00,41.13,41.16,41.12,41.15,7700.0,31.4983,31.5213,31.4907,31.5136,7700.0
2013-05-13 10:30:00,41.15,41.18,41.13,41.14,13100.0,31.5136,31.5366,31.4983,31.506,13100.0
2013-05-13 10:35:00,41.14,41.14,41.08,41.09,12000.0,31.506,31.506,31.46,31.4677,12000.0
2013-05-13 10:40:00,41.09,41.11,41.04,41.04,30600.0,31.4677,31.483,31.4294,31.4294,30600.0
2013-05-13 10:45:00,41.04,41.04,41.01,41.03,18400.0,31.4294,31.4294,31.4064,31.4217,18400.0
2013-05-13 10:50:00,41.03,41.04,41.01,41.03,11300.0,31.4217,31.4294,31.4064,31.4217,11300.0
2013-05-13 10:55:00,41.03,41.04,40.99,41.0,18200.0,31.4217,31.4294,31.3911,31.3988,18200.0
2013-05-13 11:00:00,41.0,41.01,40.98,40.99,9200.0,31.3988,31.4064,31.3834,31.3911,9200.0
2013-05-13 11:05:00,40.99,41.01,40.98,41.0,5000.0,31.3911,31.4064,31.3834,31.3988,5000.0
2013-05-13 11:10:00,41.0,41.02,41.0,41.01,4700.0,31.3988,31.4141,31.3988,31.4064,4700.0
2013-05-13 11:15:00,41.01,41.03,40.99,41.0,11600.0,31.4064,31.4217,31.3911,31.3988,11600.0
2013-05-13 11:20:00,41.0,41.01,40.99,41.01,3600.0,31.3988,31.4064,31.3911,31.4064,3600.0
2013-05-13 11:25:00,41.0,41.03,40.98,41.03,10800.0,31.3988,31.4217,31.3834,31.4217,10800.0
2013-05-13 11:30:00,41.03,41.09,41.03,41.09,7300.0,31.4217,31.4677,31.4217,31.4677,7300.0
2013-05-13 11:35:00,41.09,41.12,41.08,41.12,6300.0,31.4677,31.4907,31.46,31.4907,6300.0
2013-05-13 11:40:00,41.12,41.13,41.11,41.13,5400.0,31.4907,31.4983,31.483,31.4983,5400.0
2013-05-13 11:45:00,41.13,41.14,41.12,41.14,8100.0,31.4983,31.506,31.4907,31.506,8100.0
2013-05-13 11:50:00,41.13,41.15,41.12,41.14,7000.0,31.4983,31.5136,31.4907,31.506,7000.0
2013-05-13 11:55:00,41.13,41.13,41.11,41.13,7600.0,31.4983,31.4983,31.483,31.4983,7600.0
2013-05-13 12:00:00,41.12,41.13,41.11,41.11,10600.0,31.4907,31.4983,31.483,31.483,10600.0
2013-05-13 12:05:00,41.12,41.13,41.11,41.13,9200.0,31.4907,31.4983,31.483,31.4983,9200.0
2013-05-13 12:10:00,41.13,41.14,41.12,41.13,6900.0,31.4983,31.506,31.4907,31.4983,6900.0
2013-05-13 12:15:00,41.14,41.14,41.13,41.14,5100.0,31.506,31.506,31.4983,31.506,5100.0
2013-05-13 12:20:00,41.14,41.16,41.13,41.13,12500.0,31.506,31.5213,31.4983,31.4983,12500.0
2013-05-13 12:25:00,41.13,41.13,41.1,41.11,9000.0,31.4983,31.4983,31.4753,31.483,9000.0
2013-05-13 12:30:00,41.11,41.12,41.06,41.07,8000.0,31.483,31.4907,31.4447,31.4524,8000.0
2013-05-13 12:35:00,41.07,41.08,41.02,41.02,15600.0,31.4524,31.46,31.4141,31.4141,15600.0
2013-05-13 12:40:00,41.03,41.04,41.0,41.01,12400.0,31.4217,31.4294,31.3988,31.4064,12400.0
2013-05-13 12:45:00,41.02,41.07,41.01,41.06,11800.0,31.4141,31.4524,31.4064,31.4447,11800.0
2013-05-13 12:50:00,41.06,41.07,41.05,41.06,3600.0,31.4447,31.4524,31.437,31.4447,3600.0
2013-05-13 12:55:00,41.05,41.06,41.04,41.04,6500.0,31.437,31.4447,31.4294,31.4294,6500.0
2013-05-13 13:00:00,41.03,41.05,41.03,41.03,8300.0,31.4217,31.437,31.4217,31.4217,8300.0
2013-05-13 13:05:00,41.03,41.05,41.03,41.04,3600.0,31.4217,31.437,31.4217,31.4294,3600.0
2013-05-13 13:10:00,41.04,41.05,41.02,41.02,8500.0,31.4294,31.437,31.4141,31.4141,8500.0
2013-05-13 13:15:00,41.02,41.04,41.02,41.04,2500.0,31.4141,31.4294,31.4141,31.4294,2500.0
2013-05-13 13:20:00,41.04,41.05,41.04,41.04,4800.0,31.4294,31.437,31.4294,31.4294,4800.0
2013-05-13 13:25:00,41.05,41.05,40.98,40.98,31000.0,31.437,31.437,31.3834,31.3834,31000.0
2013-05-13 13:30:00,40.98,40.99,40.94,40.96,15500.0,31.3834,31.3911,31.3528,31.3681,15500.0
2013-05-13 13:35:00,40.97,40.98,40.96,40.97,8700.0,31.3758,31.3834,31.3681,31.3758,8700.0
2013-05-13 13:40:00,40.97,40.98,40.94,40.95,9500.0,31.3758,31.3834,31.3528,31.3605,9500.0
2013-05-13 13:45:00,40.95,40.96,40.93,40.94,16800.0,31.3605,31.3681,31.3451,31.3528,16800.0
2013-05-13 13:50:00,40.94,40.95,40.93,40.94,8800.0,31.3528,31.3605,31.3451,31.3528,8800.0
2013-05-13 13:55:00,40.95,40.98,40.95,40.98,8400.0,31.3605,31.3834,31.3605,31.3834,8400.0
2013-05-13 14:00:00,40.98,41.01,40.97,41.0,10800.0,31.3834,31.4064,31.3758,31.3988,10800.0
2013-05-13 14:05:00,40.99,41.0,40.99,40.99,1900.0,31.3911,31.3988,31.3911,31.3911,1900.0
2013-05-13 14:10:00,41.0,41.0,40.96,40.97,8800.0,31.3988,31.3988,31.3681,31.3758,8800.0
2013-05-13 14:15:00,40.96,40.98,40.96,40.97,7300.0,31.3681,31.3834,31.3681,31.3758,7300.0
2013-05-13 14:20:00,40.98,40.99,40.97,40.99,5300.0,31.3834,31.3911,31.3758,31.3911,5300.0
2013-05-13 14:25:00,40.98,40.99,40.95,40.96,10400.0,31.3834,31.3911,31.3605,31.3681,10400.0
2013-05-13 14:30:00,40.97,41.03,40.97,41.02,11300.0,31.3758,31.4217,31.3758,31.4141,11300.0
2013-05-13 14:35:00,41.02,41.04,41.02,41.04,3700.0,31.4141,31.4294,31.4141,31.4294,3700.0
2013-05-13 14:40:00,41.05,41.05,41.04,41.04,5100.0,31.437,31.437,31.4294,31.4294,5100.0
2013-05-13 14:45:00,41.03,41.03,41.01,41.01,9400.0,31.4217,31.4217,31.4064,31.4064,9400.0
2013-05-13 14:50:00,41.02,41.04,41.02,41.04,6000.0,31.4141,31.4294,31.4141,31.4294,6000.0
2013-05-13 14:55:00,41.04,41.06,41.03,41.05,7600.0,31.4294,31.4447,31.4217,31.437,7600.0
2013-05-13 15:00:00,41.05,41.06,41.04,41.05,6300.0,31.437,31.4447,31.4294,31.437,6300.0
2013-05-13 15:05:00,41.05,41.05,41.0,41.0,10800.0,31.437,31.437,31.3988,31.3988,10800.0
2013-05-13 15:10:00,41.01,41.01,40.98,40.98,9900.0,31.4064,31.4064,31.3834,31.3834,9900.0
2013-05-13 15:15:00,40.98,41.01,40.98,41.0,11200.0,31.3834,31.4064,31.3834,31.3988,11200.0
2013-05-13 15:20:00,41.0,41.0,40.95,40.96,17000.0,31.3988,31.3988,31.3605,31.3681,17000.0
2013-05-13 15:25:00,40.95,40.96,40.93,40.94,20400.0,31.3605,31.3681,31.3451,31.3528,20400.0
2013-05-13 15:30:00,40.94,40.97,40.94,40.97,6600.0,31.3528,31.3758,31.3528,31.3758,6600.0
2013-05-13 15:35:00,40.97,41.01,40.97,40.98,16600.0,31.3758,31.4064,31.3758,31.3834,16600.0
2013-05-13 15:40:00,40.99,41.02,40.98,41.01,10300.0,31.3911,31.4141,31.3834,31.4064,10300.0
2013-05-13 15:45:00,41.02,41.02,41.0,41.0,18400.0,31.4141,31.4141,31.3988,31.3988,18400.0
2013-05-13 15:50:00,41.0,41.03,40.99,41.03,17300.0,31.3988,31.4217,31.3911,31.4217,17300.0
2013-05-13 15:55:00,41.02,41.05,41.0,41.03,65800.0,31.4141,31.437,31.3988,31.4217,65800.0
2013-05-14 09:30:00,41.09,41.2,41.04,41.19,30200.0,31.4677,31.5519,31.4294,31.5443,30200.0
2013-05-14 09:35:00,41.19,41.28,41.17,41.28,15700.0,31.5443,31.6132,31.5289,31.6132,15700.0
2013-05-14 09:40:00,41.3,41.33,41.21,41.22,21400.0,31.6285,31.6515,31.5596,31.5672,21400.0
2013-05-14 09:45:00,41.21,41.32,41.16,41.16,39800.0,31.5596,31.6438,31.5213,31.5213,39800.0
2013-05-14 09:50:00,41.17,41.21,41.17,41.2,7800.0,31.5289,31.5596,31.5289,31.5519,7800.0
2013-05-14 09:55:00,41.17,41.21,41.15,41.18,66000.0,31.5289,31.5596,31.5136,31.5366,66000.0
2013-05-14 10:00:00,41.19,41.2,41.16,41.18,5700.0,31.5443,31.5519,31.5213,31.5366,5700.0
2013-05-14 10:05:00,41.18,41.2,41.16,41.19,9200.0,31.5366,31.5519,31.5213,31.5443,9200.0
2013-05-14 10:10:00,41.19,41.3,41.18,41.3,12100.0,31.5443,31.6285,31.5366,31.6285,12100.0
2013-05-14 10:15:00,41.3,41.33,41.3,41.31,10500.0,31.6285,31.6515,31.6285,31.6362,10500.0
2013-05-14 10:20:00,41.32,41.33,41.25,41.26,11800.0,31.6438,31.6515,31.5902,31.5979,11800.0
2013-05-14 10:25:00,41.27,41.34,41.26,41.33,6500.0,31.6055,31.6591,31.5979,31.6515,6500.0
2013-05-14 10:30:00,41.33,41.35,41.3,41.32,17500.0,31.6515,31.6668,31.6285,31.6438,17500.0
2013-05-14 10:35:00,41.33,41.34,41.31,41.33,10500.0,31.6515,31.6591,31.6362,31.6515,10500.0
2013-05-14 10:40:00,41.33,41.34,41.32,41.32,13500.0,31.6515,31.6591,31.6438,31.6438,13500.0
2013-05-14 10:45:00,41.32,41.32,41.29,41.29,13800.0,31.6438,31.6438,31.6208,31.6208,13800.0
2013-05-14 10:50:00,41.29,41.33,41.28,41.32,12600.0,31.6208,31.6515,31.6132,31.6438,12600.0
2013-05-14 10:55:00,41.33,41.33,41.28,41.32,17600.0,31.6515,31.6515,31.6132,31.6438,17600.0
2013-05-14 11:00:00,41.32,41.34,41.29,41.34,18600.0,31.6438,31.6591,31.6208,31.6591,18600.0
2013-05-14 11:05:00,41.32,41.34,41.3,41.31,23100.0,31.6438,31.6591,31.6285,31.6362,23100.0
2013-05-14 11:10:00,41.32,41.32,41.28,41.29,17500.0,31.6438,31.6438,31.6132,31.6208,17500.0
2013-05-14 11:15:00,41.29,41.3,41.26,41.3,23900.0,31.6208,31.6285,31.5979,31.6285,23900.0
2013-05-14 11:20:00,41.3,41.31,41.28,41.29,10500.0,31.6285,31.6362,31.6132,31.6208,10500.0
2013-05-14 11:25:00,41.3,41.32,41.3,41.31,8400.0,31.6285,31.6438,31.6285,31.6362,8400.0
2013-05-14 11:30:00,41.3,41.36,41.3,41.36,13700.0,31.6285,31.6744,31.6285,31.6744,13700.0
2013-05-14 11:35:00,41.35,41.37,41.35,41.36,13800.0,31.6668,31.6821,31.6668,31.6744,13800.0
2013-05-14 11:40:00,41.36,41.37,41.32,41.35,20000.0,31.6744,31.6821,31.6438,31.6668,20000.0
2013-05-14 11:45:00,41.36,41.39,41.35,41.37,8800.0,31.6744,31.6974,31.6668,31.6821,8800.0
2013-05-14 11:50:00,41.37,41.39,41.36,41.39,7700.0,31.6821,31.6974,31.6744,31.6974,7700.0
2013-05-14 11:55:00,41.39,41.42,41.37,41.42,14800.0,31.6974,31.7204,31.6821,31.7204,14800.0
2013-05-14 12:00:00,41.41,41.43,41.4,41.41,8000.0,31.7127,31.7281,31.7051,31.7127,8000.0
2013-05-14 12:05:00,41.41,41.42,41.4,41.41,7200.0,31.7127,31.7204,31.7051,31.7127,7200.0
2013-05-14 12:10:00,41.42,41.46,41.41,41.45,18400.0,31.7204,31.751,31.7127,31.7434,18400.0
2013-05-14 12:15:00,41.46,41.5,41.46,41.48,15000.0,31.751,31.7817,31.751,31.7663,15000.0
2013-05-14 12:20:00,41.48,41.49,41.44,41.44,9100.0,31.7663,31.774,31.7357,31.7357,9100.0
2013-05-14 12:25:00,41.43,41.43,41.39,41.39,16200.0,31.7281,31.7281,31.6974,31.6974,16200.0
2013-05-14 12:30:00,41.39,41.41,41.39,41.39,15500.0,31.6974,31.7127,31.6974,31.6974,15500.0
2013-05-14 12:35:00,41.39,41.41,41.38,41.4,7700.0,31.6974,31.7127,31.6898,31.7051,7700.0
2013-05-14 12:40:00,41.4,41.43,41.39,41.4,12300.0,31.7051,31.7281,31.6974,31.7051,12300.0
2013-05-14 12:45:00,41.4,41.41,41.34,41.4,77800.0,31.7051,31.7127,31.6591,31.7051,77800.0
2013-05-14 12:50:00,41.41,41.42,41.41,41.42,8500.0,31.7127,31.7204,31.7127,31.7204,8500.0
2013-05-14 12:55:00,41.41,41.43,41.41,41.42,7300.0,31.7127,31.7281,31.7127,31.7204,7300.0
2013-05-14 13:00:00,41.42,41.44,41.42,41.44,6500.0,31.7204,31.7357,31.7204,31.7357,6500.0
2013-05-14 13:05:00,41.44,41.45,41.43,41.44,3900.0,31.7357,31.7434,31.7281,31.7357,3900.0
2013-05-14 13:10:00,41.44,41.45,41.43,41.44,5000.0,31.7357,31.7434,31.7281,31.7357,5000.0
2013-05-14 13:15:00,41.43,41.44,41.42,41.44,9100.0,31.7281,31.7357,31.7204,31.7357,9100.0
2013-05-14 13:20:00,41.44,41.45,41.42,41.42,6300.0,31.7357,31.7434,31.7204,31.7204,6300.0
2013-05-14 13:25:00,41.42,41.43,41.41,41.43,6500.0,31.7204,31.7281,31.7127,31.7281,6500.0
2013-05-14 13:30:00,41.43,41.45,41.42,41.44,8000.0,31.7281,31.7434,31.7204,31.7357,8000.0
2013-05-14 13:35:00,41.44,41.46,41.43,41.44,8400.0,31.7357,31.751,31.7281,31.7357,8400.0
2013-05-14 13:40:00,41.43,41.46,41.43,41.44,8500.0,31.7281,31.751,31.7281,31.7357,8500.0
2013-05-14 13:45:00,41.45,41.46,41.44,41.44,9600.0,31.7434,31.751,31.7357,31.7357,9600.0
2013-05-14 13:50:00,41.45,41.46,41.44,41.45,8400.0,31.7434,31.751,31.7357,31.7434,8400.0
2013-05-14 13:55:00,41.46,41.46,41.43,41.44,9900.0,31.751,31.751,31.7281,31.7357,9900.0
2013-05-14 14:00:00,41.44,41.44,41.43,41.44,6400.0,31.7357,31.7357,31.7281,31.7357,6400.0
2013-05-14 14:05:00,41.43,41.45,41.41,41.44,13600.0,31.7281,31.7434,31.7127,31.7357,13600.0
2013-05-14 14:10:00,41.44,41.46,41.44,41.44,5300.0,31.7357,31.751,31.7357,31.7357,5300.0
2013-05-14 14:15:00,41.44,41.44,41.42,41.42,8700.0,31.7357,31.7357,31.7204,31.7204,8700.0
2013-05-14 14:20:00,41.43,41.43,41.42,41.43,5400.0,31.7281,31.7281,31.7204,31.7281,5400.0
2013-05-14 14:25:00,41.43,41.46,41.42,41.44,9900.0,31.7281,31.751,31.7204,31.7357,9900.0
2013-05-14 14:30:00,41.44,41.45,41.43,41.43,9800.0,31.7357,31.7434,31.7281,31.7281,9800.0
2013-05-14 14:35:00,41.43,41.46,41.43,41.44,10400.0,31.7281,31.751,31.7281,31.7357,10400.0
2013-05-14 14:40:00,41.45,41.46,41.44,41.45,10200.0,31.7434,31.751,31.7357,31.7434,10200.0
2013-05-14 14:45:00,41.45,41.45,41.41,41.42,5500.0,31.7434,31.7434,31.7127,31.7204,5500.0
2013-05-14 14:50:00,41.41,41.42,41.41,41.41,11100.0,31.7127,31.7204,31.7127,31.7127,11100.0
2013-05-14 14:55:00,41.42,41.43,41.4,41.41,14300.0,31.7204,31.7281,31.7051,31.7127,14300.0
2013-05-14 15:00:00,41.41,41.44,41.4,41.44,12800.0,31.7127,31.7357,31.7051,31.7357,12800.0
2013-05-14 15:05:00,41.43,41.44,41.41,41.43,13500.0,31.7281,31.7357,31.7127,31.7281,13500.0
2013-05-14 15:10:00,41.42,41.45,41.41,41.44,12300.0,31.7204,31.7434,31.7127,31.7357,12300.0
2013-05-14 15:15:00,41.45,41.46,41.44,41.46,11500.0,31.7434,31.751,31.7357,31.751,11500.0
2013-05-14 15:20:00,41.46,41.46,41.42,41.42,9400.0,31.751,31.751,31.7204,31.7204,9400.0
2013-05-14 15:25:00,41.43,41.44,41.42,41.43,7200.0,31.7281,31.7357,31.7204,31.7281,7200.0
2013-05-14 15:30:00,41.43,41.46,41.42,41.46,25200.0,31.7281,31.751,31.7204,31.751,25200.0
2013-05-14 15:35:00,41.46,41.47,41.45,41.46,12400.0,31.751,31.7587,31.7434,31.751,12400.0
2013-05-14 15:40:00,41.45,41.46,41.44,41.45,18900.0,31.7434,31.751,31.7357,31.7434,18900.0
2013-05-14 15:45:00,41.45,41.5,41.45,41.5,52600.0,31.7434,31.7817,31.7434,31.7817,52600.0
2013-05-14 15:50:00,41.5,41.5,41.46,41.46,31200.0,31.7817,31.7817,31.751,31.751,31200.0
2013-05-14 15:55:00,41.46,41.48,41.45,41.48,85300.0,31.751,31.7663,31.7434,31.7663,85300.0
2013-05-15 09:30:00,41.4,41.43,41.21,41.26,42500.0,31.7051,31.7281,31.5596,31.5979,42500.0
2013-05-15 09:35:00,41.27,41.32,41.22,41.32,8700.0,31.6055,31.6438,31.5672,31.6438,8700.0
2013-05-15 09:40:00,41.32,41.37,41.32,41.37,4300.0,31.6438,31.6821,31.6438,31.6821,4300.0
2013-05-15 09:45:00,41.38,41.39,41.34,41.34,3500.0,31.6898,31.6974,31.6591,31.6591,3500.0
2013-05-15 09:50:00,41.34,41.38,41.32,41.33,5100.0,31.6591,31.6898,31.6438,31.6515,5100.0
2013-05-15 09:55:00,41.35,41.49,41.32,41.48,45200.0,31.6668,31.774,31.6438,31.7663,45200.0
2013-05-15 10:00:00,41.48,41.5,41.46,41.48,18100.0,31.7663,31.7817,31.751,31.7663,18100.0
2013-05-15 10:05:00,41.48,41.49,41.45,41.45,10600.0,31.7663,31.774,31.7434,31.7434,10600.0
2013-05-15 10:10:00,41.45,41.56,41.45,41.55,73300.0,31.7434,31.8276,31.7434,31.82,73300.0
2013-05-15 10:15:00,41.53,41.66,41.5,41.59,92900.0,31.8046,31.9042,31.7817,31.8506,92900.0
2013-05-15 10:20:00,41.59,41.6,41.54,41.55,15300.0,31.8506,31.8582,31.8123,31.82,15300.0
2013-05-15 10:25:00,41.56,41.61,41.55,41.58,14500.0,31.8276,31.8659,31.82,31.8429,14500.0
2013-05-15 10:30:00,41.57,41.58,41.56,41.57,7200.0,31.8353,31.8429,31.8276,31.8353,7200.0
2013-05-15 10:35:00,41.58,41.6,41.56,41.58,14400.0,31.8429,31.8582,31.8276,31.8429,14400.0
2013-05-15 10:40:00,41.58,41.58,41.55,41.56,10700.0,31.8429,31.8429,31.82,31.8276,10700.0
2013-05-15 10:45:00,41.56,41.64,41.55,41.61,26400.0,31.8276,31.8889,31.82,31.8659,26400.0
2013-05-15 10:50:00,41.62,41.64,41.61,41.62,5600.0,31.8736,31.8889,31.8659,31.8736,5600.0
2013-05-15 10:55:00,41.63,41.69,41.63,41.69,15800.0,31.8812,31.9272,31.8812,31.9272,15800.0
2013-05-15 11:00:00,41.69,41.76,41.68,41.73,32600.0,31.9272,31.9808,31.9195,31.9578,32600.0
2013-05-15 11:05:00,41.73,41.77,41.71,41.76,15900.0,31.9578,31.9884,31.9425,31.9808,15900.0
2013-05-15 11:10:00,41.76,41.77,41.74,41.77,13400.0,31.9808,31.9884,31.9655,31.9884,13400.0
2013-05-15 11:15:00,41.76,41.8,41.76,41.77,13700.0,31.9808,32.0114,31.9808,31.9884,13700.0
2013-05-15 11:20:00,41.77,41.8,41.77,41.78,9200.0,31.9884,32.0114,31.9884,31.9961,9200.0
2013-05-15 11:25:00,41.78,41.78,41.76,41.76,12300.0,31.9961,31.9961,31.9808,31.9808,12300.0
2013-05-15 11:30:00,41.76,41.79,41.75,41.77,11400.0,31.9808,32.0038,31.9731,31.9884,11400.0
2013-05-15 11:35:00,41.77,41.84,41.75,41.84,18700.0,31.9884,32.042,31.9731,32.042,18700.0
2013-05-15 11:40:00,41.83,41.88,41.83,41.87,13100.0,32.0344,32.0727,32.0344,32.065,13100.0
2013-05-15 11:45:00,41.86,41.89,41.83,41.84,28400.0,32.0574,32.0803,32.0344,32.042,28400.0
2013-05-15 11:50:00,41.85,41.9,41.84,41.88,14600.0,32.0497,32.088,32.042,32.0727,14600.0
2013-05-15 11:55:00,41.88,41.95,41.88,41.95,16900.0,32.0727,32.1263,32.0727,32.1263,16900.0
2013-05-15 12:00:00,41.94,41.94,41.89,41.92,21000.0,32.1186,32.1186,32.0803,32.1033,21000.0
2013-05-15 12:05:00,41.91,41.95,41.87,41.93,20000.0,32.0957,32.1263,32.065,32.111,20000.0
2013-05-15 12:10:00,41.93,41.98,41.92,41.98,16900.0,32.111,32.1493,32.1033,32.1493,16900.0
2013-05-15 12:15:00,41.98,41.99,41.96,41.98,13000.0,32.1493,32.1569,32.1339,32.1493,13000.0
2013-05-15 12:20:00,41.98,41.99,41.94,41.95,13200.0,32.1493,32.1569,32.1186,32.1263,13200.0
2013-05-15 12:25:00,41.96,41.98,41.94,41.98,13100.0,32.1339,32.1493,32.1186,32.1493,13100.0
2013-05-15 12:30:00,41.97,41.99,41.96,41.98,19500.0,32.1416,32.1569,32.1339,32.1493,19500.0
2013-05-15 12:35:00,41.98,42.04,41.98,42.03,67500.0,32.1493,32.1952,32.1493,32.1875,67500.0
2013-05-15 12:40:00,42.03,42.05,42.03,42.04,14800.0,32.1875,32.2029,32.1875,32.1952,14800.0
2013-05-15 12:45:00,42.04,42.05,42.03,42.03,16300.0,32.1952,32.2029,32.1875,32.1875,16300.0
2013-05-15 12:50:00,42.03,42.04,42.01,42.03,10300.0,32.1875,32.1952,32.1722,32.1875,10300.0
2013-05-15 12:55:00,42.03,42.04,42.0,42.02,13600.0,32.1875,32.1952,32.1646,32.1799,13600.0
2013-05-15 13:00:00,42.02,42.02,41.99,42.0,14800.0,32.1799,32.1799,32.1569,32.1646,14800.0
2013-05-15 13:05:00,42.0,42.0,41.97,42.0,14400.0,32.1646,32.1646,32.1416,32.1646,14400.0
2013-05-15 13:10:00,41.99,41.99,41.97,41.97,20400.0,32.1569,32.1569,32.1416,32.1416,20400.0
2013-05-15 13:15:00,41.97,41.98,41.94,41.94,24700.0,32.1416,32.1493,32.1186,32.1186,24700.0
2013-05-15 13:20:00,41.94,41.96,41.91,41.95,17600.0,32.1186,32.1339,32.0957,32.1263,17600.0
2013-05-15 13:25:00,41.97,41.99,41.96,41.98,9300.0,32.1416,32.1569,32.1339,32.1493,9300.0
2013-05-15 13:30:00,41.98,42.01,41.97,42.01,14400.0,32.1493,32.1722,32.1416,32.1722,14400.0
2013-05-15 13:35:00,42.02,42.04,42.02,42.04,10100.0,32.1799,32.1952,32.1799,32.1952,10100.0
2013-05-15 13:40:00,42.03,42.03,41.99,41.99,9000.0,32.1875,32.1875,32.1569,32.1569,9000.0
2013-05-15 13:45:00,41.99,41.99,41.96,41.97,11300.0,32.1569,32.1569,32.1339,32.1416,11300.0
2013-05-15 13:50:00,41.98,41.98,41.97,41.97,8000.0,32.1493,32.1493,32.1416,32.1416,8000.0
2013-05-15 13:55:00,41.97,41.97,41.91,41.91,9300.0,32.1416,32.1416,32.0957,32.0957,9300.0
2013-05-15 14:00:00,41.92,41.92,41.89,41.91,12100.0,32.1033,32.1033,32.0803,32.0957,12100.0
2013-05-15 14:05:00,41.92,41.93,41.91,41.92,9300.0,32.1033,32.111,32.0957,32.1033,9300.0
2013-05-15 14:10:00,41.92,41.93,41.91,41.92,8700.0,32.1033,32.111,32.0957,32.1033,8700.0
2013-05-15 14:15:00,41.93,41.93,41.89,41.9,11500.0,32.111,32.111,32.0803,32.088,11500.0
2013-05-15 14:20:00,41.89,41.92,41.88,41.89,14200.0,32.0803,32.1033,32.0727,32.0803,14200.0
2013-05-15 14:25:00,41.88,41.97,41.88,41.97,12300.0,32.0727,32.1416,32.0727,32.1416,12300.0
2013-05-15 14:30:00,41.97,41.99,41.97,41.98,12100.0,32.1416,32.1569,32.1416,32.1493,12100.0
2013-05-15 14:35:00,41.97,41.97,41.94,41.95,18200.0,32.1416,32.1416,32.1186,32.1263,18200.0
2013-05-15 14:40:00,41.96,41.96,41.84,41.84,11900.0,32.1339,32.1339,32.042,32.042,11900.0
2013-05-15 14:45:00,41.85,41.92,41.84,41.92,17400.0,32.0497,32.1033,32.042,32.1033,17400.0
2013-05-15 14:50:00,41.92,41.92,41.88,41.91,15000.0,32.1033,32.1033,32.0727,32.0957,15000.0
2013-05-15 14:55:00,41.9,41.96,41.89,41.94,18400.0,32.088,32.1339,32.0803,32.1186,18400.0
2013-05-15 15:00:00,41.93,41.94,41.89,41.9,7300.0,32.111,32.1186,32.0803,32.088,7300.0
2013-05-15 15:05:00,41.9,41.96,41.9,41.93,21100.0,32.088,32.1339,32.088,32.111,21100.0
2013-05-15 15:10:00,41.92,42.0,41.92,41.99,24400.0,32.1033,32.1646,32.1033,32.1569,24400.0
2013-05-15 15:15:00,41.98,41.99,41.93,41.96,19600.0,32.1493,32.1569,32.111,32.1339,19600.0
2013-05-15 15:20:00,41.95,41.97,41.94,41.97,16100.0,32.1263,32.1416,32.1186,32.1416,16100.0
2013-05-15 15:25:00,41.97,41.99,41.96,41.96,16600.0,32.1416,32.1569,32.1339,32.1339,16600.0
2013-05-15 15:30:00,41.96,42.0,41.96,41.98,21500.0,32.1339,32.1646,32.1339,32.1493,21500.0
2013-05-15 15:35:00,41.99,42.03,41.99,42.0,42400.0,32.1569,32.1875,32.1569,32.1646,42400.0
2013-05-15 15:40:00,42.0,42.0,41.97,41.98,14800.0,32.1646,32.1646,32.1416,32.1493,14800.0
2013-05-15 15:45:00,41.98,42.03,41.98,42.01,42700.0,32.1493,32.1875,32.1493,32.1722,42700.0
2013-05-15 15:50:00,42.01,42.03,41.98,41.99,45500.0,32.1722,32.1875,32.1493,32.1569,45500.0
2013-05-15 15:55:00,41.99,42.03,41.95,41.96,97900.0,32.1569,32.1875,32.1263,32.1339,97900.0
2013-05-16 09:30:00,41.83,41.9,41.82,41.87,33400.0,32.0344,32.088,32.0267,32.065,33400.0
2013-05-16 09:35:00,41.85,41.88,41.81,41.82,10800.0,32.0497,32.0727,32.0191,32.0267,10800.0
2013-05-16 09:40:00,41.81,41.94,41.8,41.93,14200.0,32.0191,32.1186,32.0114,32.111,14200.0
2013-05-16 09:45:00,41.95,41.97,41.92,41.96,6700.0,32.1263,32.1416,32.1033,32.1339,6700.0
2013-05-16 09:50:00,41.94,42.01,41.93,42.01,9900.0,32.1186,32.1722,32.111,32.1722,9900.0
2013-05-16 09:55:00,42.0,42.02,41.96,41.97,8400.0,32.1646,32.1799,32.1339,32.1416,8400.0
2013-05-16 10:00:00,41.96,41.99,41.9,41.92,33000.0,32.1339,32.1569,32.088,32.1033,33000.0
2013-05-16 10:05:00,41.88,41.88,41.81,41.82,19400.0,32.0727,32.0727,32.0191,32.0267,19400.0
2013-05-16 10:10:00,41.83,41.89,41.81,41.89,21900.0,32.0344,32.0803,32.0191,32.0803,21900.0
2013-05-16 10:15:00,41.9,41.96,41.89,41.96,13400.0,32.088,32.1339,32.0803,32.1339,13400.0
2013-05-16 10:20:00,41.97,42.04,41.95,42.02,14200.0,32.1416,32.1952,32.1263,32.1799,14200.0
2013-05-16 10:25:00,42.02,42.04,41.98,41.98,9000.0,32.1799,32.1952,32.1493,32.1493,9000.0
2013-05-16 10:30:00,41.99,42.02,41.97,42.0,7300.0,32.1569,32.1799,32.1416,32.1646,7300.0
2013-05-16 10:35:00,41.99,42.04,41.99,42.01,11700.0,32.1569,32.1952,32.1569,32.1722,11700.0
2013-05-16 10:40:00,42.01,42.05,42.0,42.03,5800.0,32.1722,32.2029,32.1646,32.1875,5800.0
2013-05-16 10:45:00,42.03,42.04,41.96,41.99,21900.0,32.1875,32.1952,32.1339,32.1569,21900.0
2013-05-16 10:50:00,41.99,42.0,41.96,42.0,12100.0,32.1569,32.1646,32.1339,32.1646,12100.0
2013-05-16 10:55:00,42.01,42.02,41.98,41.98,5000.0,32.1722,32.1799,32.1493,32.1493,5000.0
2013-05-16 11:00:00,41.99,41.99,41.97,41.98,20300.0,32.1569,32.1569,32.1416,32.1493,20300.0
2013-05-16 11:05:00,41.98,41.98,41.96,41.96,11000.0,32.1493,32.1493,32.1339,32.1339,11000.0
2013-05-16 11:10:00,41.96,42.04,41.96,42.04,12900.0,32.1339,32.1952,32.1339,32.1952,12900.0
2013-05-16 11:15:00,42.04,42.07,42.04,42.05,13000.0,32.1952,32.2182,32.1952,32.2029,13000.0
2013-05-16 11:20:00,42.04,42.05,42.0,42.0,4300.0,32.1952,32.2029,32.1646,32.1646,4300.0
2013-05-16 11:25:00,42.01,42.02,41.99,42.02,7800.0,32.1722,32.1799,32.1569,32.1799,7800.0
2013-05-16 11:30:00,42.0,42.03,41.99,42.03,5200.0,32.1646,32.1875,32.1569,32.1875,5200.0
2013-05-16 11:35:00,42.03,42.04,42.02,42.03,14300.0,32.1875,32.1952,32.1799,32.1875,14300.0
2013-05-16 11:40:00,42.03,42.04,42.01,42.01,15300.0,32.1875,32.1952,32.1722,32.1722,15300.0
2013-05-16 11:45:00,42.01,42.09,42.01,42.09,9000.0,32.1722,32.2335,32.1722,32.2335,9000.0
2013-05-16 11:50:00,42.1,42.1,42.07,42.07,5900.0,32.2412,32.2412,32.2182,32.2182,5900.0
2013-05-16 11:55:00,42.07,42.08,42.01,42.03,6100.0,32.2182,32.2258,32.1722,32.1875,6100.0
2013-05-16 12:00:00,42.02,42.02,42.0,42.02,3700.0,32.1799,32.1799,32.1646,32.1799,3700.0
2013-05-16 12:05:00,42.02,42.02,42.0,42.0,12000.0,32.1799,32.1799,32.1646,32.1646,12000.0
2013-05-16 12:10:00,42.01,42.04,42.01,42.02,10400.0,32.1722,32.1952,32.1722,32.1799,10400.0
2013-05-16 12:15:00,42.02,42.03,42.0,42.03,8800.0,32.1799,32.1875,32.1646,32.1875,8800.0
2013-05-16 12:20:00,42.02,42.03,41.98,42.01,10400.0,32.1799,32.1875,32.1493,32.1722,10400.0
2013-05-16 12:25:00,42.01,42.02,42.0,42.0,6700.0,32.1722,32.1799,32.1646,32.1646,6700.0
2013-05-16 12:30:00,42.0,42.01,41.96,42.0,44600.0,32.1646,32.1722,32.1339,32.1646,44600.0
2013-05-16 12:35:00,42.0,42.01,41.99,42.01,9100.0,32.1646,32.1722,32.1569,32.1722,9100.0
2013-05-16 12:40:00,42.01,42.02,41.99,42.0,9300.0,32.1722,32.1799,32.1569,32.1646,9300.0
2013-05-16 12:45:00,42.0,42.0,41.96,41.98,11100.0,32.1646,32.1646,32.1339,32.1493,11100.0
2013-05-16 12:50:00,41.98,41.99,41.98,41.98,3900.0,32.1493,32.1569,32.1493,32.1493,3900.0
2013-05-16 12:55:00,41.98,42.02,41.98,42.02,13200.0,32.1493,32.1799,32.1493,32.1799,13200.0
2013-05-16 13:00:00,42.01,42.01,41.98,42.0,7400.0,32.1722,32.1722,32.1493,32.1646,7400.0
2013-05-16 13:05:00,41.99,42.0,41.98,41.98,7000.0,32.1569,32.1646,32.1493,32.1493,7000.0
2013-05-16 13:10:00,41.98,42.02,41.98,42.01,4800.0,32.1493,32.1799,32.1493,32.1722,4800.0
2013-05-16 13:15:00,42.02,42.05,42.0,42.04,7900.0,32.1799,32.2029,32.1646,32.1952,7900.0
2013-05-16 13:20:00,42.04,42.05,42.0,42.0,6800.0,32.1952,32.2029,32.1646,32.1646,6800.0
2013-05-16 13:25:00,42.0,42.0,41.98,41.98,7600.0,32.1646,32.1646,32.1493,32.1493,7600.0
2013-05-16 13:30:00,41.99,42.01,41.99,42.01,6300.0,32.1569,32.1722,32.1569,32.1722,6300.0
2013-05-16 13:35:00,42.02,42.05,42.01,42.04,6400.0,32.1799,32.2029,32.1722,32.1952,6400.0
2013-05-16 13:40:00,42.04,42.06,42.04,42.04,3700.0,32.1952,32.2105,32.1952,32.1952,3700.0
2013-05-16 13:45:00,42.04,42.06,42.04,42.05,5500.0,32.1952,32.2105,32.1952,32.2029,5500.0
2013-05-16 13:50:00,42.05,42.08,42.05,42.06,5900.0,32.2029,32.2258,32.2029,32.2105,5900.0
2013-05-16 13:55:00,42.06,42.06,42.03,42.04,4500.0,32.2105,32.2105,32.1875,32.1952,4500.0
2013-05-16 14:00:00,42.04,42.07,42.03,42.06,8700.0,32.1952,32.2182,32.1875,32.2105,8700.0
2013-05-16 14:05:00,42.07,42.11,42.07,42.11,12400.0,32.2182,32.2488,32.2182,32.2488,12400.0
2013-05-16 14:10:00,42.11,42.12,42.09,42.12,5400.0,32.2488,32.2565,32.2335,32.2565,5400.0
2013-05-16 14:15:00,42.11,42.12,42.09,42.1,5500.0,32.2488,32.2565,32.2335,32.2412,5500.0
2013-05-16 14:20:00,42.09,42.09,42.07,42.09,12700.0,32.2335,32.2335,32.2182,32.2335,12700.0
2013-05-16 14:25:00,42.08,42.1,42.08,42.09,10700.0,32.2258,32.2412,32.2258,32.2335,10700.0
2013-05-16 14:30:00,42.08,42.09,42.07,42.09,8000.0,32.2258,32.2335,32.2182,32.2335,8000.0
2013-05-16 14:35:00,42.09,42.09,42.07,42.08,2400.0,32.2335,32.2335,32.2182,32.2258,2400.0
2013-05-16 14:40:00,42.07,42.08,42.02,42.02,11900.0,32.2182,32.2258,32.1799,32.1799,11900.0
2013-05-16 14:45:00,42.02,42.06,42.01,42.06,11300.0,32.1799,32.2105,32.1722,32.2105,11300.0
2013-05-16 14:50:00,42.06,42.07,42.01,42.01,7200.0,32.2105,32.2182,32.1722,32.1722,7200.0
2013-05-16 14:55:00,42.02,42.03,42.01,42.01,8100.0,32.1799,32.1875,32.1722,32.1722,8100.0
2013-05-16 15:00:00,42.01,42.05,42.01,42.05,7900.0,32.1722,32.2029,32.1722,32.2029,7900.0
2013-05-16 15:05:00,42.05,42.08,42.04,42.07,14200.0,32.2029,32.2258,32.1952,32.2182,14200.0
2013-05-16 15:10:00,42.07,42.08,42.05,42.06,13600.0,32.2182,32.2258,32.2029,32.2105,13600.0
2013-05-16 15:15:00,42.06,42.07,42.0,42.0,14500.0,32.2105,32.2182,32.1646,32.1646,14500.0
2013-05-16 15:20:00,42.0,42.02,41.98,42.01,29800.0,32.1646,32.1799,32.1493,32.1722,29800.0
2013-05-16 15:25:00,42.01,42.05,42.0,42.05,18700.0,32.1722,32.2029,32.1646,32.2029,18700.0
2013-05-16 15:30:00,42.05,42.05,42.0,42.0,13300.0,32.2029,32.2029,32.1646,32.1646,13300.0
2013-05-16 15:35:00,42.0,42.0,41.94,41.95,21300.0,32.1646,32.1646,32.1186,32.1263,21300.0
2013-05-16 15:40:00,41.95,42.02,41.94,42.01,32900.0,32.1263,32.1799,32.1186,32.1722,32900.0
2013-05-16 15:45:00,42.0,42.02,41.97,41.98,51300.0,32.1646,32.1799,32.1416,32.1493,51300.0
2013-05-16 15:50:00,41.99,42.0,41.97,41.98,44500.0,32.1569,32.1646,32.1416,32.1493,44500.0
2013-05-16 15:55:00,41.97,42.02,41.97,41.99,60400.0,32.1416,32.1799,32.1416,32.1569,60400.0
2013-05-17 09:30:00,42.04,42.13,42.01,42.08,174900.0,32.1952,32.2641,32.1722,32.2258,174900.0
2013-05-17 09:35:00,42.06,42.11,42.05,42.05,18300.0,32.2105,32.2488,32.2029,32.2029,18300.0
2013-05-17 09:40:00,42.05,42.13,42.05,42.13,15400.0,32.2029,32.2641,32.2029,32.2641,15400.0
2013-05-17 09:45:00,42.13,42.14,42.09,42.09,16500.0,32.2641,32.2718,32.2335,32.2335,16500.0
2013-05-17 09:50:00,42.09,42.13,42.07,42.12,12300.0,32.2335,32.2641,32.2182,32.2565,12300.0
2013-05-17 09:55:00,42.1,42.14,42.09,42.13,11200.0,32.2412,32.2718,32.2335,32.2641,11200.0
2013-05-17 10:00:00,42.12,42.3,42.12,42.25,45600.0,32.2565,32.3943,32.2565,32.356,45600.0
2013-05-17 10:05:00,42.25,42.26,42.17,42.19,11500.0,32.356,32.3637,32.2948,32.3101,11500.0
2013-05-17 10:10:00,42.19,42.2,42.15,42.18,11700.0,32.3101,32.3177,32.2794,32.3024,11700.0
2013-05-17 10:15:00,42.18,42.22,42.16,42.2,10300.0,32.3024,32.3331,32.2871,32.3177,10300.0
2013-05-17 10:20:00,42.22,42.26,42.22,42.25,12200.0,32.3331,32.3637,32.3331,32.356,12200.0
2013-05-17 10:25:00,42.24,42.25,42.2,42.23,8000.0,32.3484,32.356,32.3177,32.3407,8000.0
2013-05-17 10:30:00,42.24,42.29,42.24,42.29,4100.0,32.3484,32.3867,32.3484,32.3867,4100.0
2013-05-17 10:35:00,42.3,42.3,42.23,42.23,35800.0,32.3943,32.3943,32.3407,32.3407,35800.0
2013-05-17 10:40:00,42.23,42.26,42.22,42.22,22900.0,32.3407,32.3637,32.3331,32.3331,22900.0
2013-05-17 10:45:00,42.21,42.21,42.16,42.16,3600.0,32.3254,32.3254,32.2871,32.2871,3600.0
2013-05-17 10:50:00,42.17,42.18,42.14,42.14,11300.0,32.2948,32.3024,32.2718,32.2718,11300.0
2013-05-17 10:55:00,42.14,42.18,42.13,42.16,13700.0,32.2718,32.3024,32.2641,32.2871,13700.0
2013-05-17 11:00:00,42.16,42.17,42.15,42.15,5500.0,32.2871,32.2948,32.2794,32.2794,5500.0
2013-05-17 11:05:00,42.14,42.17,42.12,42.15,15700.0,32.2718,32.2948,32.2565,32.2794,15700.0
2013-05-17 11:10:00,42.15,42.22,42.13,42.21,8200.0,32.2794,32.3331,32.2641,32.3254,8200.0
2013-05-17 11:15:00,42.22,42.23,42.19,42.23,6200.0,32.3331,32.3407,32.3101,32.3407,6200.0
2013-05-17 11:20:00,42.22,42.25,42.22,42.25,5200.0,32.3331,32.356,32.3331,32.356,5200.0
2013-05-17 11:25:00,42.25,42.27,42.23,42.24,14300.0,32.356,32.3713,32.3407,32.3484,14300.0
2013-05-17 11:30:00,42.24,42.25,42.19,42.2,4600.0,32.3484,32.356,32.3101,32.3177,4600.0
2013-05-17 11:35:00,42.21,42.26,42.2,42.25,7100.0,32.3254,32.3637,32.3177,32.356,7100.0
2013-05-17 11:40:00,42.24,42.24,42.2,42.2,7400.0,32.3484,32.3484,32.3177,32.3177,7400.0
2013-05-17 11:45:00,42.19,42.2,42.16,42.18,10200.0,32.3101,32.3177,32.2871,32.3024,10200.0
2013-05-17 11:50:00,42.18,42.19,42.16,42.16,4100.0,32.3024,32.3101,32.2871,32.2871,4100.0
2013-05-17 11:55:00,42.15,42.16,42.14,42.15,8300.0,32.2794,32.2871,32.2718,32.2794,8300.0
2013-05-17 12:00:00,42.15,42.15,42.14,42.15,9800.0,32.2794,32.2794,32.2718,32.2794,9800.0
2013-05-17 12:05:00,42.14,42.15,42.13,42.15,8900.0,32.2718,32.2794,32.2641,32.2794,8900.0
2013-05-17 12:10:00,42.15,42.18,42.14,42.18,3400.0,32.2794,32.3024,32.2718,32.3024,3400.0
2013-05-17 12:15:00,42.17,42.17,42.15,42.16,10800.0,32.2948,32.2948,32.2794,32.2871,10800.0
2013-05-17 12:20:00,42.16,42.16,42.15,42.16,5600.0,32.2871,32.2871,32.2794,32.2871,5600.0
2013-05-17 12:25:00,42.15,42.16,42.14,42.15,10200.0,32.2794,32.2871,32.2718,32.2794,10200.0
2013-05-17 12:30:00,42.14,42.21,42.14,42.2,9500.0,32.2718,32.3254,32.2718,32.3177,9500.0
2013-05-17 12:35:00,42.21,42.21,42.15,42.15,11900.0,32.3254,32.3254,32.2794,32.2794,11900.0
2013-05-17 12:40:00,42.15,42.17,42.15,42.17,7200.0,32.2794,32.2948,32.2794,32.2948,7200.0
2013-05-17 12:45:00,42.18,42.19,42.17,42.19,5300.0,32.3024,32.3101,32.2948,32.3101,5300.0
2013-05-17 12:50:00,42.2,42.2,42.17,42.18,11800.0,32.3177,32.3177,32.2948,32.3024,11800.0
2013-05-17 12:55:00,42.18,42.19,42.16,42.19,7100.0,32.3024,32.3101,32.2871,32.3101,7100.0
2013-05-17 13:00:00,42.18,42.21,42.18,42.2,5600.0,32.3024,32.3254,32.3024,32.3177,5600.0
2013-05-17 13:05:00,42.2,42.23,42.19,42.21,11600.0,32.3177,32.3407,32.3101,32.3254,11600.0
2013-05-17 13:10:00,42.21,42.22,42.19,42.21,41300.0,32.3254,32.3331,32.3101,32.3254,41300.0
2013-05-17 13:15:00,42.21,42.23,42.21,42.22,1800.0,32.3254,32.3407,32.3254,32.3331,1800.0
2013-05-17 13:20:00,42.22,42.24,42.21,42.23,8300.0,32.3331,32.3484,32.3254,32.3407,8300.0
2013-05-17 13:25:00,42.23,42.24,42.22,42.23,4100.0,32.3407,32.3484,32.3331,32.3407,4100.0
2013-05-17 13:30:00,42.23,42.23,42.19,42.2,5900.0,32.3407,32.3407,32.3101,32.3177,5900.0
2013-05-17 13:35:00,42.19,42.19,42.15,42.18,30400.0,32.3101,32.3101,32.2794,32.3024,30400.0
2013-05-17 13:40:00,42.18,42.23,42.18,42.22,23400.0,32.3024,32.3407,32.3024,32.3331,23400.0
2013-05-17 13:45:00,42.21,42.21,42.19,42.2,1900.0,32.3254,32.3254,32.3101,32.3177,1900.0
2013-05-17 13:50:00,42.19,42.2,42.17,42.19,15400.0,32.3101,32.3177,32.2948,32.3101,15400.0
2013-05-17 13:55:00,42.2,42.2,42.18,42.18,3400.0,32.3177,32.3177,32.3024,32.3024,3400.0
2013-05-17 14:00:00,42.19,42.22,42.19,42.21,12100.0,32.3101,32.3331,32.3101,32.3254,12100.0
2013-05-17 14:05:00,42.21,42.22,42.2,42.21,15600.0,32.3254,32.3331,32.3177,32.3254,15600.0
2013-05-17 14:10:00,42.21,42.29,42.21,42.29,41900.0,32.3254,32.3867,32.3254,32.3867,41900.0
2013-05-17 14:15:00,42.28,42.31,42.28,42.29,32800.0,32.379,32.402,32.379,32.3867,32800.0
2013-05-17 14:20:00,42.3,42.3,42.28,42.28,6500.0,32.3943,32.3943,32.379,32.379,6500.0
2013-05-17 14:25:00,42.29,42.3,42.28,42.29,14400.0,32.3867,32.3943,32.379,32.3867,14400.0
2013-05-17 14:30:00,42.28,42.29,42.27,42.28,15300.0,32.379,32.3867,32.3713,32.379,15300.0
2013-05-17 14:35:00,42.27,42.28,42.26,42.28,37100.0,32.3713,32.379,32.3637,32.379,37100.0
2013-05-17 14:40:00,42.29,42.29,42.27,42.29,9200.0,32.3867,32.3867,32.3713,32.3867,9200.0
2013-05-17 14:45:00,42.3,42.33,42.3,42.33,14000.0,32.3943,32.4173,32.3943,32.4173,14000.0
2013-05-17 14:50:00,42.33,42.36,42.3,42.3,30500.0,32.4173,32.4403,32.3943,32.3943,30500.0
2013-05-17 14:55:00,42.3,42.35,42.29,42.35,27300.0,32.3943,32.4326,32.3867,32.4326,27300.0
2013-05-17 15:00:00,42.35,42.38,42.34,42.35,32400.0,32.4326,32.4556,32.425,32.4326,32400.0
2013-05-17 15:05:00,42.34,42.35,42.3,42.32,29900.0,32.425,32.4326,32.3943,32.4096,29900.0
2013-05-17 15:10:00,42.32,42.36,42.3,42.35,19200.0,32.4096,32.4403,32.3943,32.4326,19200.0
2013-05-17 15:15:00,42.35,42.36,42.34,42.34,8300.0,32.4326,32.4403,32.425,32.425,8300.0
2013-05-17 15:20:00,42.33,42.39,42.33,42.39,19500.0,32.4173,32.4632,32.4173,32.4632,19500.0
2013-05-17 15:25:00,42.39,42.4,42.36,42.37,29800.0,32.4632,32.4709,32.4403,32.4479,29800.0
2013-05-17 15:30:00,42.37,42.39,42.36,42.37,32600.0,32.4479,32.4632,32.4403,32.4479,32600.0
2013-05-17 15:35:00,42.38,42.39,42.34,42.34,15700.0,32.4556,32.4632,32.425,32.425,15700.0
2013-05-17 15:40:00,42.34,42.38,42.31,42.38,44400.0,32.425,32.4556,32.402,32.4556,44400.0
2013-05-17 15:45:00,42.38,42.41,42.37,42.39,53200.0,32.4556,32.4786,32.4479,32.4632,53200.0
2013-05-17 15:50:00,42.4,42.4,42.36,42.36,22600.0,32.4709,32.4709,32.4403,32.4403,22600.0
2013-05-17 15:55:00,42.37,42.4,42.31,42.4,186400.0,32.4479,32.4709,32.402,32.4709,186400.0
2013-05-20 09:30:00,42.39,42.41,42.36,42.37,24700.0,32.4632,32.4786,32.4403,32.4479,24700.0
2013-05-20 09:35:00,42.38,42.4,42.33,42.38,8400.0,32.4556,32.4709,32.4173,32.4556,8400.0
2013-05-20 09:40:00,42.37,42.46,42.37,42.45,20500.0,32.4479,32.5169,32.4479,32.5092,20500.0
2013-05-20 09:45:00,42.45,42.46,42.4,42.4,26800.0,32.5092,32.5169,32.4709,32.4709,26800.0
2013-05-20 09:50:00,42.41,42.46,42.37,42.46,14500.0,32.4786,32.5169,32.4479,32.5169,14500.0
2013-05-20 09:55:00,42.42,42.46,42.42,42.45,15100.0,32.4862,32.5169,32.4862,32.5092,15100.0
2013-05-20 10:00:00,42.46,42.46,42.41,42.42,18100.0,32.5169,32.5169,32.4786,32.4862,18100.0
2013-05-20 10:05:00,42.43,42.46,42.41,42.42,26200.0,32.4939,32.5169,32.4786,32.4862,26200.0
2013-05-20 10:10:00,42.42,42.45,42.4,42.42,21100.0,32.4862,32.5092,32.4709,32.4862,21100.0
2013-05-20 10:15:00,42.42,42.44,42.4,42.4,7000.0,32.4862,32.5015,32.4709,32.4709,7000.0
2013-05-20 10:20:00,42.4,42.4,42.36,42.37,10100.0,32.4709,32.4709,32.4403,32.4479,10100.0
2013-05-20 10:25:00,42.37,42.4,42.34,42.38,11800.0,32.4479,32.4709,32.425,32.4556,11800.0
2013-05-20 10:30:00,42.37,42.42,42.37,42.37,5500.0,32.4479,32.4862,32.4479,32.4479,5500.0
2013-05-20 10:35:00,42.37,42.39,42.35,42.38,20100.0,32.4479,32.4632,32.4326,32.4556,20100.0
2013-05-20 10:40:00,42.38,42.43,42.38,42.43,4600.0,32.4556,32.4939,32.4556,32.4939,4600.0
2013-05-20 10:45:00,42.42,42.44,42.39,42.43,9900.0,32.4862,32.5015,32.4632,32.4939,9900.0
2013-05-20 10:50:00,42.43,42.44,42.39,42.4,9800.0,32.4939,32.5015,32.4632,32.4709,9800.0
2013-05-20 10:55:00,42.41,42.47,42.41,42.47,6100.0,32.4786,32.5245,32.4786,32.5245,6100.0
2013-05-20 11:00:00,42.48,42.49,42.46,42.47,9400.0,32.5322,32.5398,32.5169,32.5245,9400.0
2013-05-20 11:05:00,42.48,42.48,42.44,42.44,10600.0,32.5322,32.5322,32.5015,32.5015,10600.0
2013-05-20 11:10:00,42.45,42.46,42.43,42.45,9200.0,32.5092,32.5169,32.4939,32.5092,9200.0
2013-05-20 11:15:00,42.45,42.49,42.44,42.48,18700.0,32.5092,32.5398,32.5015,32.5322,18700.0
2013-05-20 11:20:00,42.48,42.5,42.48,42.49,7800.0,32.5322,32.5475,32.5322,32.5398,7800.0
2013-05-20 11:25:00,42.48,42.49,42.44,42.49,13200.0,32.5322,32.5398,32.5015,32.5398,13200.0
2013-05-20 11:30:00,42.48,42.49,42.46,42.47,4100.0,32.5322,32.5398,32.5169,32.5245,4100.0
2013-05-20 11:35:00,42.47,42.48,42.45,42.46,8700.0,32.5245,32.5322,32.5092,32.5169,8700.0
2013-05-20 11:40:00,42.46,42.49,42.45,42.45,43200.0,32.5169,32.5398,32.5092,32.5092,43200.0
2013-05-20 11:45:00,42.45,42.49,42.45,42.49,13400.0,32.5092,32.5398,32.5092,32.5398,13400.0
2013-05-20 11:50:00,42.49,42.5,42.48,42.49,11900.0,32.5398,32.5475,32.5322,32.5398,11900.0
2013-05-20 11:55:00,42.49,42.5,42.48,42.48,5500.0,32.5398,32.5475,32.5322,32.5322,5500.0
2013-05-20 12:00:00,42.49,42.52,42.48,42.52,11200.0,32.5398,32.5628,32.5322,32.5628,11200.0
2013-05-20 12:05:00,42.52,42.53,42.5,42.51,7700.0,32.5628,32.5705,32.5475,32.5551,7700.0
2013-05-20 12:10:00,42.5,42.54,42.5,42.54,6300.0,32.5475,32.5781,32.5475,32.5781,6300.0
2013-05-20 12:15:00,42.53,42.54,42.52,42.53,3900.0,32.5705,32.5781,32.5628,32.5705,3900.0
2013-05-20 12:20:00,42.54,42.54,42.51,42.53,4100.0,32.5781,32.5781,32.5551,32.5705,4100.0
2013-05-20 12:25:00,42.53,42.55,42.52,42.55,5500.0,32.5705,32.5858,32.5628,32.5858,5500.0
2013-05-20 12:30:00,42.55,42.57,42.54,42.56,15400.0,32.5858,32.6011,32.5781,32.5934,15400.0
2013-05-20 12:35:00,42.55,42.57,42.54,42.57,28000.0,32.5858,32.6011,32.5781,32.6011,28000.0
2013-05-20 12:40:00,42.56,42.57,42.55,42.56,8600.0,32.5934,32.6011,32.5858,32.5934,8600.0
2013-05-20 12:45:00,42.55,42.57,42.51,42.51,17000.0,32.5858,32.6011,32.5551,32.5551,17000.0
2013-05-20 12:50:00,42.52,42.57,42.52,42.57,6100.0,32.5628,32.6011,32.5628,32.6011,6100.0
2013-05-20 12:55:00,42.57,42.6,42.57,42.59,11900.0,32.6011,32.6241,32.6011,32.6164,11900.0
2013-05-20 13:00:00,42.58,42.59,42.55,42.58,30700.0,32.6088,32.6164,32.5858,32.6088,30700.0
2013-05-20 13:05:00,42.57,42.59,42.57,42.58,8100.0,32.6011,32.6164,32.6011,32.6088,8100.0
2013-05-20 13:10:00,42.58,42.6,42.57,42.6,11400.0,32.6088,32.6241,32.6011,32.6241,11400.0
2013-05-20 13:15:00,42.6,42.62,42.5,42.51,28300.0,32.6241,32.6394,32.5475,32.5551,28300.0
2013-05-20 13:20:00,42.51,42.59,42.51,42.58,51300.0,32.5551,32.6164,32.5551,32.6088,51300.0
2013-05-20 13:25:00,42.57,42.58,42.54,42.56,19700.0,32.6011,32.6088,32.5781,32.5934,19700.0
2013-05-20 13:30:00,42.55,42.57,42.55,42.56,15200.0,32.5858,32.6011,32.5858,32.5934,15200.0
2013-05-20 13:35:00,42.56,42.57,42.56,42.56,5900.0,32.5934,32.6011,32.5934,32.5934,5900.0
2013-05-20 13:40:00,42.57,42.57,42.55,42.55,31200.0,32.6011,32.6011,32.5858,32.5858,31200.0
2013-05-20 13:45:00,42.55,42.58,42.53,42.57,16200.0,32.5858,32.6088,32.5705,32.6011,16200.0
2013-05-20 13:50:00,42.57,42.61,42.56,42.6,12600.0,32.6011,32.6317,32.5934,32.6241,12600.0
2013-05-20 13:55:00,42.59,42.62,42.58,42.61,13800.0,32.6164,32.6394,32.6088,32.6317,13800.0
2013-05-20 14:00:00,42.61,42.61,42.56,42.57,16300.0,32.6317,32.6317,32.5934,32.6011,16300.0
2013-05-20 14:05:00,42.56,42.61,42.56,42.6,16000.0,32.5934,32.6317,32.5934,32.6241,16000.0
2013-05-20 14:10:00,42.61,42.61,42.59,42.59,5200.0,32.6317,32.6317,32.6164,32.6164,5200.0
2013-05-20 14:15:00,42.59,42.63,42.59,42.63,11500.0,32.6164,32.647,32.6164,32.647,11500.0
2013-05-20 14:20:00,42.63,42.68,42.62,42.67,21100.0,32.647,32.6853,32.6394,32.6777,21100.0
2013-05-20 14:25:00,42.67,42.68,42.65,42.66,9700.0,32.6777,32.6853,32.6624,32.67,9700.0
2013-05-20 14:30:00,42.67,42.68,42.66,42.67,14200.0,32.6777,32.6853,32.67,32.6777,14200.0
2013-05-20 14:35:00,42.66,42.68,42.63,42.65,23400.0,32.67,32.6853,32.647,32.6624,23400.0
2013-05-20 14:40:00,42.64,42.66,42.64,42.65,13900.0,32.6547,32.67,32.6547,32.6624,13900.0
2013-05-20 14:45:00,42.65,42.68,42.63,42.68,18100.0,32.6624,32.6853,32.647,32.6853,18100.0
2013-05-20 14:50:00,42.67,42.67,42.65,42.67,16700.0,32.6777,32.6777,32.6624,32.6777,16700.0
2013-05-20 14:55:00,42.66,42.67,42.64,42.64,16800.0,32.67,32.6777,32.6547,32.6547,16800.0
2013-05-20 15:00:00,42.65,42.67,42.64,42.66,19500.0,32.6624,32.6777,32.6547,32.67,19500.0
2013-05-20 15:05:00,42.66,42.66,42.63,42.66,27400.0,32.67,32.67,32.647,32.67,27400.0
2013-05-20 15:10:00,42.65,42.67,42.63,42.65,19100.0,32.6624,32.6777,32.647,32.6624,19100.0
2013-05-20 15:15:00,42.64,42.67,42.64,42.66,22500.0,32.6547,32.6777,32.6547,32.67,22500.0
2013-05-20 15:20:00,42.66,42.66,42.61,42.62,29100.0,32.67,32.67,32.6317,32.6394,29100.0
2013-05-20 15:25:00,42.62,42.62,42.58,42.59,30500.0,32.6394,32.6394,32.6088,32.6164,30500.0
2013-05-20 15:30:00,42.6,42.62,42.58,42.59,34500.0,32.6241,32.6394,32.6088,32.6164,34500.0
2013-05-20 15:35:00,42.59,42.6,42.57,42.59,25700.0,32.6164,32.6241,32.6011,32.6164,25700.0
2013-05-20 15:40:00,42.6,42.62,42.58,42.6,23100.0,32.6241,32.6394,32.6088,32.6241,23100.0
2013-05-20 15:45:00,42.59,42.59,42.56,42.58,41000.0,32.6164,32.6164,32.5934,32.6088,41000.0
2013-05-20 15:50:00,42.58,42.6,42.56,42.59,89200.0,32.6088,32.6241,32.5934,32.6164,89200.0
2013-05-20 15:55:00,42.59,42.6,42.56,42.6,61200.0,32.6164,32.6241,32.5934,32.6241,61200.0
2013-05-21 09:30:00,42.62,42.75,42.59,42.75,30100.0,32.6394,32.7389,32.6164,32.7389,30100.0
2013-05-21 09:35:00,42.75,42.75,42.69,42.74,13600.0,32.7389,32.7389,32.693,32.7313,13600.0
2013-05-21 09:40:00,42.74,42.75,42.71,42.75,12700.0,32.7313,32.7389,32.7083,32.7389,12700.0
2013-05-21 09:45:00,42.74,42.75,42.69,42.69,31200.0,32.7313,32.7389,32.693,32.693,31200.0
2013-05-21 09:50:00,42.69,42.72,42.67,42.7,19000.0,32.693,32.716,32.6777,32.7007,19000.0
2013-05-21 09:55:00,42.7,42.74,42.7,42.71,15300.0,32.7007,32.7313,32.7007,32.7083,15300.0
2013-05-21 10:00:00,42.71,42.79,42.71,42.72,91200.0,32.7083,32.7696,32.7083,32.716,91200.0
2013-05-21 10:05:00,42.72,42.74,42.69,42.71,53200.0,32.716,32.7313,32.693,32.7083,53200.0
2013-05-21 10:10:00,42.71,42.71,42.63,42.67,23900.0,32.7083,32.7083,32.647,32.6777,23900.0
2013-05-21 10:15:00,42.67,42.72,42.66,42.72,30600.0,32.6777,32.716,32.67,32.716,30600.0
2013-05-21 10:20:00,42.72,42.72,42.64,42.65,37700.0,32.716,32.716,32.6547,32.6624,37700.0
2013-05-21 10:25:00,42.64,42.72,42.63,42.72,25600.0,32.6547,32.716,32.647,32.716,25600.0
2013-05-21 10:30:00,42.72,42.8,42.72,42.76,18200.0,32.716,32.7772,32.716,32.7466,18200.0
2013-05-21 10:35:00,42.76,42.77,42.68,42.75,24400.0,32.7466,32.7543,32.6853,32.7389,24400.0
2013-05-21 10:40:00,42.75,42.78,42.73,42.77,30800.0,32.7389,32.7619,32.7236,32.7543,30800.0
2013-05-21 10:45:00,42.77,42.82,42.76,42.82,9100.0,32.7543,32.7926,32.7466,32.7926,9100.0
2013-05-21 10:50:00,42.83,42.84,42.76,42.76,11700.0,32.8002,32.8079,32.7466,32.7466,11700.0
2013-05-21 10:55:00,42.75,42.79,42.74,42.79,11400.0,32.7389,32.7696,32.7313,32.7696,11400.0
2013-05-21 11:00:00,42.79,42.79,42.76,42.78,12800.0,32.7696,32.7696,32.7466,32.7619,12800.0
2013-05-21 11:05:00,42.79,42.83,42.79,42.83,11400.0,32.7696,32.8002,32.7696,32.8002,11400.0
2013-05-21 11:10:00,42.82,42.82,42.76,42.77,13200.0,32.7926,32.7926,32.7466,32.7543,13200.0
2013-05-21 11:15:00,42.77,42.77,42.72,42.72,11400.0,32.7543,32.7543,32.716,32.716,11400.0
2013-05-21 11:20:00,42.73,42.73,42.7,42.72,10200.0,32.7236,32.7236,32.7007,32.716,10200.0
2013-05-21 11:25:00,42.72,42.73,42.7,42.73,5000.0,32.716,32.7236,32.7007,32.7236,5000.0
2013-05-21 11:30:00,42.74,42.81,42.73,42.8,22000.0,32.7313,32.7849,32.7236,32.7772,22000.0
2013-05-21 11:35:00,42.8,42.81,42.73,42.74,13700.0,32.7772,32.7849,32.7236,32.7313,13700.0
2013-05-21 11:40:00,42.75,42.76,42.72,42.74,7600.0,32.7389,32.7466,32.716,32.7313,7600.0
2013-05-21 11:45:00,42.73,42.74,42.71,42.71,12100.0,32.7236,32.7313,32.7083,32.7083,12100.0
2013-05-21 11:50:00,42.72,42.76,42.72,42.73,9700.0,32.716,32.7466,32.716,32.7236,9700.0
2013-05-21 11:55:00,42.73,42.74,42.69,42.69,10000.0,32.7236,32.7313,32.693,32.693,10000.0
2013-05-21 12:00:00,42.7,42.73,42.69,42.71,10100.0,32.7007,32.7236,32.693,32.7083,10100.0
2013-05-21 12:05:00,42.72,42.75,42.72,42.73,8800.0,32.716,32.7389,32.716,32.7236,8800.0
2013-05-21 12:10:00,42.73,42.79,42.73,42.79,8000.0,32.7236,32.7696,32.7236,32.7696,8000.0
2013-05-21 12:15:00,42.79,42.82,42.79,42.81,9500.0,32.7696,32.7926,32.7696,32.7849,9500.0
2013-05-21 12:20:00,42.81,42.83,42.8,42.8,9900.0,32.7849,32.8002,32.7772,32.7772,9900.0
2013-05-21 12:25:00,42.8,42.83,42.78,42.78,9100.0,32.7772,32.8002,32.7619,32.7619,9100.0
2013-05-21 12:30:00,42.79,42.79,42.73,42.75,7000.0,32.7696,32.7696,32.7236,32.7389,7000.0
2013-05-21 12:35:00,42.75,42.78,42.74,42.75,8500.0,32.7389,32.7619,32.7313,32.7389,8500.0
2013-05-21 12:40:00,42.75,42.8,42.74,42.8,6300.0,32.7389,32.7772,32.7313,32.7772,6300.0
2013-05-21 12:45:00,42.79,42.8,42.77,42.77,5500.0,32.7696,32.7772,32.7543,32.7543,5500.0
2013-05-21 12:50:00,42.77,42.81,42.77,42.8,8200.0,32.7543,32.7849,32.7543,32.7772,8200.0
2013-05-21 12:55:00,42.81,42.83,42.79,42.82,6400.0,32.7849,32.8002,32.7696,32.7926,6400.0
2013-05-21 13:00:00,42.83,42.84,42.81,42.82,7400.0,32.8002,32.8079,32.7849,32.7926,7400.0
2013-05-21 13:05:00,42.82,42.92,42.82,42.88,20600.0,32.7926,32.8691,32.7926,32.8385,20600.0
2013-05-21 13:10:00,42.89,42.91,42.86,42.88,12900.0,32.8462,32.8615,32.8232,32.8385,12900.0
2013-05-21 13:15:00,42.89,42.91,42.87,42.9,34700.0,32.8462,32.8615,32.8308,32.8538,34700.0
2013-05-21 13:20:00,42.9,42.9,42.87,42.89,11700.0,32.8538,32.8538,32.8308,32.8462,11700.0
2013-05-21 13:25:00,42.88,42.91,42.85,42.86,14000.0,32.8385,32.8615,32.8155,32.8232,14000.0
2013-05-21 13:30:00,42.86,42.9,42.85,42.87,8600.0,32.8232,32.8538,32.8155,32.8308,8600.0
2013-05-21 13:35:00,42.88,42.89,42.85,42.89,7400.0,32.8385,32.8462,32.8155,32.8462,7400.0
2013-05-21 13:40:00,42.88,42.89,42.86,42.86,8700.0,32.8385,32.8462,32.8232,32.8232,8700.0
2013-05-21 13:45:00,42.86,42.88,42.83,42.88,8300.0,32.8232,32.8385,32.8002,32.8385,8300.0
2013-05-21 13:50:00,42.88,42.94,42.88,42.91,18000.0,32.8385,32.8844,32.8385,32.8615,18000.0
2013-05-21 13:55:00,42.9,42.94,42.9,42.94,8000.0,32.8538,32.8844,32.8538,32.8844,8000.0
2013-05-21 14:00:00,42.94,42.94,42.87,42.89,17700.0,32.8844,32.8844,32.8308,32.8462,17700.0
2013-05-21 14:05:00,42.9,42.9,42.88,42.88,11400.0,32.8538,32.8538,32.8385,32.8385,11400.0
2013-05-21 14:10:00,42.88,42.89,42.87,42.88,9500.0,32.8385,32.8462,32.8308,32.8385,9500.0
2013-05-21 14:15:00,42.88,42.9,42.85,42.9,23500.0,32.8385,32.8538,32.8155,32.8538,23500.0
2013-05-21 14:20:00,42.89,42.9,42.86,42.88,36800.0,32.8462,32.8538,32.8232,32.8385,36800.0
2013-05-21 14:25:00,42.89,42.91,42.83,42.83,6600.0,32.8462,32.8615,32.8002,32.8002,6600.0
2013-05-21 14:30:00,42.83,42.87,42.83,42.87,9400.0,32.8002,32.8308,32.8002,32.8308,9400.0
2013-05-21 14:35:00,42.88,42.89,42.87,42.88,7600.0,32.8385,32.8462,32.8308,32.8385,7600.0
2013-05-21 14:40:00,42.89,42.89,42.86,42.88,5800.0,32.8462,32.8462,32.8232,32.8385,5800.0
2013-05-21 14:45:00,42.88,42.88,42.82,42.87,11500.0,32.8385,32.8385,32.7926,32.8308,11500.0
2013-05-21 14:50:00,42.87,42.89,42.8,42.8,17700.0,32.8308,32.8462,32.7772,32.7772,17700.0
2013-05-21 14:55:00,42.81,42.81,42.79,42.8,10300.0,32.7849,32.7849,32.7696,32.7772,10300.0
2013-05-21 15:00:00,42.8,42.8,42.75,42.75,9700.0,32.7772,32.7772,32.7389,32.7389,9700.0
2013-05-21 15:05:00,42.76,42.76,42.72,42.76,21100.0,32.7466,32.7466,32.716,32.7466,21100.0
2013-05-21 15:10:00,42.76,42.76,42.71,42.72,34100.0,32.7466,32.7466,32.7083,32.716,34100.0
2013-05-21 15:15:00,42.72,42.73,42.7,42.71,15300.0,32.716,32.7236,32.7007,32.7083,15300.0
2013-05-21 15:20:00,42.72,42.72,42.71,42.72,11500.0,32.716,32.716,32.7083,32.716,11500.0
2013-05-21 15:25:00,42.71,42.74,42.71,42.72,13500.0,32.7083,32.7313,32.7083,32.716,13500.0
2013-05-21 15:30:00,42.73,42.75,42.72,42.74,17200.0,32.7236,32.7389,32.716,32.7313,17200.0
2013-05-21 15:35:00,42.74,42.75,42.72,42.74,14200.0,32.7313,32.7389,32.716,32.7313,14200.0
2013-05-21 15:40:00,42.74,42.75,42.73,42.73,36900.0,32.7313,32.7389,32.7236,32.7236,36900.0
2013-05-21 15:45:00,42.73,42.74,42.7,42.72,35800.0,32.7236,32.7313,32.7007,32.716,35800.0
2013-05-21 15:50:00,42.72,42.75,42.72,42.72,40200.0,32.716,32.7389,32.716,32.716,40200.0
2013-05-21 15:55:00,42.73,42.74,42.72,42.73,71900.0,32.7236,32.7313,32.716,32.7236,71900.0
2013-05-22 09:30:00,42.7,42.7,42.56,42.56,47200.0,32.7007,32.7007,32.5934,32.5934,47200.0
2013-05-22 09:35:00,42.59,42.75,42.58,42.71,28000.0,32.6164,32.7389,32.6088,32.7083,28000.0
2013-05-22 09:40:00,42.71,42.72,42.53,42.6,22500.0,32.7083,32.716,32.5705,32.6241,22500.0
2013-05-22 09:45:00,42.62,42.62,42.55,42.58,26600.0,32.6394,32.6394,32.5858,32.6088,26600.0
2013-05-22 09:50:00,42.59,42.63,42.58,42.63,13600.0,32.6164,32.647,32.6088,32.647,13600.0
2013-05-22 09:55:00,42.64,42.67,42.61,42.66,45700.0,32.6547,32.6777,32.6317,32.67,45700.0
2013-05-22 10:00:00,42.67,42.79,42.61,42.79,24600.0,32.6777,32.7696,32.6317,32.7696,24600.0
2013-05-22 10:05:00,42.81,42.95,42.81,42.93,15900.0,32.7849,32.8921,32.7849,32.8768,15900.0
2013-05-22 10:10:00,42.95,42.99,42.94,42.98,15100.0,32.8921,32.9227,32.8844,32.9151,15100.0
2013-05-22 10:15:00,42.98,42.99,42.89,42.91,11600.0,32.9151,32.9227,32.8462,32.8615,11600.0
2013-05-22 10:20:00,42.91,42.94,42.88,42.93,11600.0,32.8615,32.8844,32.8385,32.8768,11600.0
2013-05-22 10:25:00,42.93,43.0,42.92,42.98,35600.0,32.8768,32.9304,32.8691,32.9151,35600.0
2013-05-22 10:30:00,42.97,42.99,42.91,42.93,17200.0,32.9074,32.9227,32.8615,32.8768,17200.0
2013-05-22 10:35:00,42.89,42.89,42.71,42.71,23900.0,32.8462,32.8462,32.7083,32.7083,23900.0
2013-05-22 10:40:00,42.73,42.83,42.72,42.79,12300.0,32.7236,32.8002,32.716,32.7696,12300.0
2013-05-22 10:45:00,42.81,42.81,42.37,42.75,108300.0,32.7849,32.7849,32.4479,32.7389,108300.0
2013-05-22 10:50:00,42.77,42.81,42.73,42.78,10800.0,32.7543,32.7849,32.7236,32.7619,10800.0
2013-05-22 10:55:00,42.77,42.81,42.71,42.75,9700.0,32.7543,32.7849,32.7083,32.7389,9700.0
2013-05-22 11:00:00,42.73,42.75,42.68,42.73,8900.0,32.7236,32.7389,32.6853,32.7236,8900.0
2013-05-22 11:05:00,42.73,42.76,42.7,42.76,13300.0,32.7236,32.7466,32.7007,32.7466,13300.0
2013-05-22 11:10:00,42.75,42.85,42.75,42.83,11200.0,32.7389,32.8155,32.7389,32.8002,11200.0
2013-05-22 11:15:00,42.83,42.84,42.79,42.82,16800.0,32.8002,32.8079,32.7696,32.7926,16800.0
2013-05-22 11:20:00,42.83,42.85,42.79,42.81,21800.0,32.8002,32.8155,32.7696,32.7849,21800.0
2013-05-22 11:25:00,42.82,42.86,42.8,42.86,14300.0,32.7926,32.8232,32.7772,32.8232,14300.0
2013-05-22 11:30:00,42.85,42.9,42.84,42.84,19900.0,32.8155,32.8538,32.8079,32.8079,19900.0
2013-05-22 11:35:00,42.85,42.86,42.81,42.81,20500.0,32.8155,32.8232,32.7849,32.7849,20500.0
2013-05-22 11:40:00,42.81,42.81,42.76,42.78,11600.0,32.7849,32.7849,32.7466,32.7619,11600.0
2013-05-22 11:45:00,42.77,42.86,42.77,42.84,16200.0,32.7543,32.8232,32.7543,32.8079,16200.0
2013-05-22 11:50:00,42.85,42.87,42.85,42.85,7100.0,32.8155,32.8308,32.8155,32.8155,7100.0
2013-05-22 11:55:00,42.85,42.88,42.84,42.86,5300.0,32.8155,32.8385,32.8079,32.8232,5300.0
2013-05-22 12:00:00,42.85,42.86,42.82,42.83,5400.0,32.8155,32.8232,32.7926,32.8002,5400.0
2013-05-22 12:05:00,42.84,42.86,42.84,42.84,9200.0,32.8079,32.8232,32.8079,32.8079,9200.0
2013-05-22 12:10:00,42.84,42.84,42.8,42.84,7700.0,32.8079,32.8079,32.7772,32.8079,7700.0
2013-05-22 12:15:00,42.83,42.84,42.83,42.84,3300.0,32.8002,32.8079,32.8002,32.8079,3300.0
2013-05-22 12:20:00,42.85,42.85,42.83,42.83,7700.0,32.8155,32.8155,32.8002,32.8002,7700.0
2013-05-22 12:25:00,42.82,42.83,42.77,42.83,15600.0,32.7926,32.8002,32.7543,32.8002,15600.0
2013-05-22 12:30:00,42.81,42.84,42.81,42.81,9100.0,32.7849,32.8079,32.7849,32.7849,9100.0
2013-05-22 12:35:00,42.81,42.84,42.8,42.84,13700.0,32.7849,32.8079,32.7772,32.8079,13700.0
2013-05-22 12:40:00,42.84,42.86,42.82,42.84,11700.0,32.8079,32.8232,32.7926,32.8079,11700.0
2013-05-22 12:45:00,42.84,42.86,42.84,42.84,7900.0,32.8079,32.8232,32.8079,32.8079,7900.0
2013-05-22 12:50:00,42.84,42.85,42.84,42.85,6400.0,32.8079,32.8155,32.8079,32.8155,6400.0
2013-05-22 12:55:00,42.86,42.89,42.86,42.89,12900.0,32.8232,32.8462,32.8232,32.8462,12900.0
2013-05-22 13:00:00,42.88,42.88,42.86,42.86,10200.0,32.8385,32.8385,32.8232,32.8232,10200.0
2013-05-22 13:05:00,42.85,42.85,42.82,42.82,11000.0,32.8155,32.8155,32.7926,32.7926,11000.0
2013-05-22 13:10:00,42.82,42.82,42.78,42.78,9400.0,32.7926,32.7926,32.7619,32.7619,9400.0
2013-05-22 13:15:00,42.79,42.8,42.75,42.76,9100.0,32.7696,32.7772,32.7389,32.7466,9100.0
2013-05-22 13:20:00,42.75,42.75,42.71,42.72,9300.0,32.7389,32.7389,32.7083,32.716,9300.0
2013-05-22 13:25:00,42.71,42.72,42.65,42.66,13600.0,32.7083,32.716,32.6624,32.67,13600.0
2013-05-22 13:30:00,42.65,42.66,42.62,42.63,16900.0,32.6624,32.67,32.6394,32.647,16900.0
2013-05-22 13:35:00,42.64,42.7,42.64,42.69,5800.0,32.6547,32.7007,32.6547,32.693,5800.0
2013-05-22 13:40:00,42.7,42.71,42.63,42.63,10100.0,32.7007,32.7083,32.647,32.647,10100.0
2013-05-22 13:45:00,42.63,42.67,42.6,42.66,10400.0,32.647,32.6777,32.6241,32.67,10400.0
2013-05-22 13:50:00,42.66,42.72,42.66,42.72,22100.0,32.67,32.716,32.67,32.716,22100.0
2013-05-22 13:55:00,42.72,42.72,42.69,42.69,10500.0,32.716,32.716,32.693,32.693,10500.0
2013-05-22 14:00:00,42.7,42.77,42.57,42.57,31600.0,32.7007,32.7543,32.6011,32.6011,31600.0
2013-05-22 14:05:00,42.57,42.62,42.45,42.55,38700.0,32.6011,32.6394,32.5092,32.5858,38700.0
2013-05-22 14:10:00,42.54,42.55,42.44,42.53,27500.0,32.5781,32.5858,32.5015,32.5705,27500.0
2013-05-22 14:15:00,42.52,42.58,42.49,42.58,14100.0,32.5628,32.6088,32.5398,32.6088,14100.0
2013-05-22 14:20:00,42.59,42.63,42.54,42.55,20500.0,32.6164,32.647,32.5781,32.5858,20500.0
2013-05-22 14:25:00,42.56,42.58,42.5,42.55,17200.0,32.5934,32.6088,32.5475,32.5858,17200.0
2013-05-22 14:30:00,42.54,42.55,42.48,42.49,28100.0,32.5781,32.5858,32.5322,32.5398,28100.0
2013-05-22 14:35:00,42.5,42.5,42.34,42.36,86100.0,32.5475,32.5475,32.425,32.4403,86100.0
2013-05-22 14:40:00,42.36,42.36,42.3,42.34,20600.0,32.4403,32.4403,32.3943,32.425,20600.0
2013-05-22 14:45:00,42.34,42.44,42.34,42.44,17000.0,32.425,32.5015,32.425,32.5015,17000.0
2013-05-22 14:50:00,42.45,42.48,42.43,42.46,9800.0,32.5092,32.5322,32.4939,32.5169,9800.0
2013-05-22 14:55:00,42.46,42.53,42.46,42.48,27900.0,32.5169,32.5705,32.5169,32.5322,27900.0
2013-05-22 15:00:00,42.48,42.48,42.36,42.37,24300.0,32.5322,32.5322,32.4403,32.4479,24300.0
2013-05-22 15:05:00,42.36,42.37,42.27,42.31,29700.0,32.4403,32.4479,32.3713,32.402,29700.0
2013-05-22 15:10:00,42.32,42.32,42.28,42.3,26900.0,32.4096,32.4096,32.379,32.3943,26900.0
2013-05-22 15:15:00,42.29,42.32,42.26,42.26,22900.0,32.3867,32.4096,32.3637,32.3637,22900.0
2013-05-22 15:20:00,42.25,42.25,42.19,42.21,29100.0,32.356,32.356,32.3101,32.3254,29100.0
2013-05-22 15:25:00,42.21,42.22,42.15,42.15,30400.0,32.3254,32.3331,32.2794,32.2794,30400.0
2013-05-22 15:30:00,42.16,42.2,42.15,42.17,43200.0,32.2871,32.3177,32.2794,32.2948,43200.0
2013-05-22 15:35:00,42.17,42.21,42.16,42.18,20200.0,32.2948,32.3254,32.2871,32.3024,20200.0
2013-05-22 15:40:00,42.18,42.27,42.15,42.25,33100.0,32.3024,32.3713,32.2794,32.356,33100.0
2013-05-22 15:45:00,42.26,42.27,42.2,42.22,54600.0,32.3637,32.3713,32.3177,32.3331,54600.0
2013-05-22 15:50:00,42.23,42.29,42.22,42.25,43900.0,32.3407,32.3867,32.3331,32.356,43900.0
2013-05-22 15:55:00,42.26,42.31,42.23,42.3,117100.0,32.3637,32.402,32.3407,32.3943,117100.0
2013-05-23 09:30:00,41.79,42.17,41.79,42.14,124700.0,32.0038,32.2948,32.0038,32.2718,124700.0
2013-05-23 09:35:00,42.15,42.19,42.02,42.13,36900.0,32.2794,32.3101,32.1799,32.2641,36900.0
2013-05-23 09:40:00,42.15,42.26,42.13,42.2,49000.0,32.2794,32.3637,32.2641,32.3177,49000.0
2013-05-23 09:45:00,42.22,42.31,42.22,42.28,58500.0,32.3331,32.402,32.3331,32.379,58500.0
2013-05-23 09:50:00,42.27,42.31,42.2,42.25,31100.0,32.3713,32.402,32.3177,32.356,31100.0
2013-05-23 09:55:00,42.26,42.31,42.21,42.3,50600.0,32.3637,32.402,32.3254,32.3943,50600.0
2013-05-23 10:00:00,42.31,42.35,42.21,42.33,37900.0,32.402,32.4326,32.3254,32.4173,37900.0
2013-05-23 10:05:00,42.32,42.32,42.28,42.31,13500.0,32.4096,32.4096,32.379,32.402,13500.0
2013-05-23 10:10:00,42.32,42.41,42.32,42.38,23600.0,32.4096,32.4786,32.4096,32.4556,23600.0
2013-05-23 10:15:00,42.38,42.47,42.34,42.44,14900.0,32.4556,32.5245,32.425,32.5015,14900.0
2013-05-23 10:20:00,42.43,42.45,42.38,42.38,15000.0,32.4939,32.5092,32.4556,32.4556,15000.0
2013-05-23 10:25:00,42.39,42.39,42.32,42.34,14200.0,32.4632,32.4632,32.4096,32.425,14200.0
2013-05-23 10:30:00,42.34,42.39,42.31,42.32,23200.0,32.425,32.4632,32.402,32.4096,23200.0
2013-05-23 10:35:00,42.32,42.33,42.25,42.25,11800.0,32.4096,32.4173,32.356,32.356,11800.0
2013-05-23 10:40:00,42.27,42.27,42.2,42.22,22100.0,32.3713,32.3713,32.3177,32.3331,22100.0
2013-05-23 10:45:00,42.22,42.23,42.2,42.21,14900.0,32.3331,32.3407,32.3177,32.3254,14900.0
2013-05-23 10:50:00,42.2,42.29,42.2,42.28,8300.0,32.3177,32.3867,32.3177,32.379,8300.0
2013-05-23 10:55:00,42.28,42.28,42.2,42.2,11400.0,32.379,32.379,32.3177,32.3177,11400.0
2013-05-23 11:00:00,42.21,42.31,42.21,42.31,10800.0,32.3254,32.402,32.3254,32.402,10800.0
2013-05-23 11:05:00,42.31,42.37,42.31,42.36,17400.0,32.402,32.4479,32.402,32.4403,17400.0
2013-05-23 11:10:00,42.35,42.38,42.35,42.37,8500.0,32.4326,32.4556,32.4326,32.4479,8500.0
2013-05-23 11:15:00,42.36,42.42,42.35,42.42,3800.0,32.4403,32.4862,32.4326,32.4862,3800.0
2013-05-23 11:20:00,42.43,42.5,42.43,42.48,13100.0,32.4939,32.5475,32.4939,32.5322,13100.0
2013-05-23 11:25:00,42.48,42.48,42.39,42.39,11300.0,32.5322,32.5322,32.4632,32.4632,11300.0
2013-05-23 11:30:00,42.39,42.41,42.36,42.39,11700.0,32.4632,32.4786,32.4403,32.4632,11700.0
2013-05-23 11:35:00,42.4,42.46,42.4,42.46,5000.0,32.4709,32.5169,32.4709,32.5169,5000.0
2013-05-23 11:40:00,42.47,42.47,42.4,42.41,7400.0,32.5245,32.5245,32.4709,32.4786,7400.0
2013-05-23 11:45:00,42.42,42.42,42.38,42.41,7600.0,32.4862,32.4862,32.4556,32.4786,7600.0
2013-05-23 11:50:00,42.43,42.44,42.41,42.41,4800.0,32.4939,32.5015,32.4786,32.4786,4800.0
2013-05-23 11:55:00,42.42,42.42,42.37,42.39,20100.0,32.4862,32.4862,32.4479,32.4632,20100.0
2013-05-23 12:00:00,42.41,42.42,42.41,42.41,5900.0,32.4786,32.4862,32.4786,32.4786,5900.0
2013-05-23 12:05:00,42.41,42.46,42.39,42.45,8200.0,32.4786,32.5169,32.4632,32.5092,8200.0
2013-05-23 12:10:00,42.45,42.48,42.42,42.43,14000.0,32.5092,32.5322,32.4862,32.4939,14000.0
2013-05-23 12:15:00,42.43,42.43,42.38,42.38,4000.0,32.4939,32.4939,32.4556,32.4556,4000.0
2013-05-23 12:20:00,42.41,42.43,42.39,42.4,4600.0,32.4786,32.4939,32.4632,32.4709,4600.0
2013-05-23 12:25:00,42.4,42.42,42.37,42.37,6600.0,32.4709,32.4862,32.4479,32.4479,6600.0
2013-05-23 12:30:00,42.38,42.38,42.34,42.35,7000.0,32.4556,32.4556,32.425,32.4326,7000.0
2013-05-23 12:35:00,42.36,42.36,42.32,42.35,6900.0,32.4403,32.4403,32.4096,32.4326,6900.0
2013-05-23 12:40:00,42.35,42.37,42.33,42.37,12500.0,32.4326,32.4479,32.4173,32.4479,12500.0
2013-05-23 12:45:00,42.38,42.43,42.38,42.43,4700.0,32.4556,32.4939,32.4556,32.4939,4700.0
2013-05-23 12:50:00,42.42,42.42,42.41,42.42,3600.0,32.4862,32.4862,32.4786,32.4862,3600.0
2013-05-23 12:55:00,42.43,42.45,42.4,42.41,5300.0,32.4939,32.5092,32.4709,32.4786,5300.0
2013-05-23 13:00:00,42.4,42.4,42.37,42.38,3800.0,32.4709,32.4709,32.4479,32.4556,3800.0
2013-05-23 13:05:00,42.39,42.41,42.33,42.33,29800.0,32.4632,32.4786,32.4173,32.4173,29800.0
2013-05-23 13:10:00,42.34,42.35,42.31,42.34,7300.0,32.425,32.4326,32.402,32.425,7300.0
2013-05-23 13:15:00,42.35,42.36,42.33,42.34,4000.0,32.4326,32.4403,32.4173,32.425,4000.0
2013-05-23 13:20:00,42.34,42.34,42.28,42.32,8700.0,32.425,32.425,32.379,32.4096,8700.0
2013-05-23 13:25:00,42.31,42.31,42.25,42.26,4800.0,32.402,32.402,32.356,32.3637,4800.0
2013-05-23 13:30:00,42.29,42.3,42.27,42.29,6000.0,32.3867,32.3943,32.3713,32.3867,6000.0
2013-05-23 13:35:00,42.3,42.32,42.3,42.31,3500.0,32.3943,32.4096,32.3943,32.402,3500.0
2013-05-23 13:40:00,42.32,42.33,42.28,42.28,5300.0,32.4096,32.4173,32.379,32.379,5300.0
2013-05-23 13:45:00,42.27,42.28,42.24,42.28,7600.0,32.3713,32.379,32.3484,32.379,7600.0
2013-05-23 13:50:00,42.29,42.31,42.29,42.3,6500.0,32.3867,32.402,32.3867,32.3943,6500.0
2013-05-23 13:55:00,42.3,42.36,42.3,42.36,5300.0,32.3943,32.4403,32.3943,32.4403,5300.0
2013-05-23 14:00:00,42.36,42.37,42.34,42.34,3400.0,32.4403,32.4479,32.425,32.425,3400.0
2013-05-23 14:05:00,42.33,42.4,42.33,42.4,14800.0,32.4173,32.4709,32.4173,32.4709,14800.0
2013-05-23 14:10:00,42.4,42.4,42.37,42.37,5000.0,32.4709,32.4709,32.4479,32.4479,5000.0
2013-05-23 14:15:00,42.37,42.4,42.36,42.39,14600.0,32.4479,32.4709,32.4403,32.4632,14600.0
2013-05-23 14:20:00,42.39,42.41,42.38,42.38,8100.0,32.4632,32.4786,32.4556,32.4556,8100.0
2013-05-23 14:25:00,42.38,42.38,42.3,42.3,3900.0,32.4556,32.4556,32.3943,32.3943,3900.0
2013-05-23 14:30:00,42.3,42.3,42.24,42.24,12900.0,32.3943,32.3943,32.3484,32.3484,12900.0
2013-05-23 14:35:00,42.25,42.26,42.24,42.25,14500.0,32.356,32.3637,32.3484,32.356,14500.0
2013-05-23 14:40:00,42.24,42.34,42.24,42.34,15300.0,32.3484,32.425,32.3484,32.425,15300.0
2013-05-23 14:45:00,42.34,42.35,42.31,42.35,15600.0,32.425,32.4326,32.402,32.4326,15600.0
2013-05-23 14:50:00,42.35,42.35,42.29,42.31,14900.0,32.4326,32.4326,32.3867,32.402,14900.0
2013-05-23 14:55:00,42.31,42.35,42.31,42.33,8300.0,32.402,32.4326,32.402,32.4173,8300.0
2013-05-23 15:00:00,42.33,42.35,42.3,42.3,5600.0,32.4173,32.4326,32.3943,32.3943,5600.0
2013-05-23 15:05:00,42.3,42.35,42.28,42.33,10100.0,32.3943,32.4326,32.379,32.4173,10100.0
2013-05-23 15:10:00,42.33,42.35,42.33,42.35,7900.0,32.4173,32.4326,32.4173,32.4326,7900.0
2013-05-23 15:15:00,42.34,42.34,42.26,42.27,14500.0,32.425,32.425,32.3637,32.3713,14500.0
2013-05-23 15:20:00,42.28,42.3,42.24,42.24,29000.0,32.379,32.3943,32.3484,32.3484,29000.0
2013-05-23 15:25:00,42.24,42.28,42.23,42.25,13300.0,32.3484,32.379,32.3407,32.356,13300.0
2013-05-23 15:30:00,42.25,42.3,42.25,42.28,11600.0,32.356,32.3943,32.356,32.379,11600.0
2013-05-23 15:35:00,42.28,42.28,42.22,42.23,10800.0,32.379,32.379,32.3331,32.3407,10800.0
2013-05-23 15:40:00,42.23,42.31,42.23,42.29,26700.0,32.3407,32.402,32.3407,32.3867,26700.0
2013-05-23 15:45:00,42.29,42.32,42.24,42.25,37100.0,32.3867,32.4096,32.3484,32.356,37100.0
2013-05-23 15:50:00,42.25,42.28,42.23,42.26,48100.0,32.356,32.379,32.3407,32.3637,48100.0
2013-05-23 15:55:00,42.26,42.31,42.26,42.28,102000.0,32.3637,32.402,32.3637,32.379,102000.0
2013-05-24 09:30:00,42.09,42.21,42.05,42.21,31600.0,32.2335,32.3254,32.2029,32.3254,31600.0
2013-05-24 09:35:00,42.22,42.23,42.15,42.21,8800.0,32.3331,32.3407,32.2794,32.3254,8800.0
2013-05-24 09:40:00,42.23,42.28,42.15,42.2,18800.0,32.3407,32.379,32.2794,32.3177,18800.0
2013-05-24 09:45:00,42.2,42.22,42.1,42.12,30100.0,32.3177,32.3331,32.2412,32.2565,30100.0
2013-05-24 09:50:00,42.12,42.18,42.1,42.18,29500.0,32.2565,32.3024,32.2412,32.3024,29500.0
2013-05-24 09:55:00,42.19,42.2,42.15,42.16,32500.0,32.3101,32.3177,32.2794,32.2871,32500.0
2013-05-24 10:00:00,42.16,42.16,42.1,42.13,21900.0,32.2871,32.2871,32.2412,32.2641,21900.0
2013-05-24 10:05:00,42.13,42.2,42.12,42.18,12600.0,32.2641,32.3177,32.2565,32.3024,12600.0
2013-05-24 10:10:00,42.17,42.21,42.14,42.14,6100.0,32.2948,32.3254,32.2718,32.2718,6100.0
2013-05-24 10:15:00,42.15,42.2,42.12,42.19,11300.0,32.2794,32.3177,32.2565,32.3101,11300.0
2013-05-24 10:20:00,42.2,42.21,42.18,42.21,75300.0,32.3177,32.3254,32.3024,32.3254,75300.0
2013-05-24 10:25:00,42.21,42.25,42.19,42.23,23700.0,32.3254,32.356,32.3101,32.3407,23700.0
2013-05-24 10:30:00,42.21,42.32,42.21,42.3,13600.0,32.3254,32.4096,32.3254,32.3943,13600.0
2013-05-24 10:35:00,42.29,42.38,42.27,42.37,15600.0,32.3867,32.4556,32.3713,32.4479,15600.0
2013-05-24 10:40:00,42.37,42.44,42.37,42.39,8600.0,32.4479,32.5015,32.4479,32.4632,8600.0
2013-05-24 10:45:00,42.38,42.4,42.3,42.32,8400.0,32.4556,32.4709,32.3943,32.4096,8400.0
2013-05-24 10:50:00,42.33,42.33,42.26,42.32,9500.0,32.4173,32.4173,32.3637,32.4096,9500.0
2013-05-24 10:55:00,42.35,42.37,42.32,42.37,16200.0,32.4326,32.4479,32.4096,32.4479,16200.0
2013-05-24 11:00:00,42.36,42.36,42.28,42.28,7000.0,32.4403,32.4403,32.379,32.379,7000.0
2013-05-24 11:05:00,42.27,42.33,42.26,42.29,10100.0,32.3713,32.4173,32.3637,32.3867,10100.0
2013-05-24 11:10:00,42.26,42.29,42.24,42.26,5200.0,32.3637,32.3867,32.3484,32.3637,5200.0
2013-05-24 11:15:00,42.26,42.26,42.21,42.21,7000.0,32.3637,32.3637,32.3254,32.3254,7000.0
2013-05-24 11:20:00,42.22,42.23,42.18,42.19,28600.0,32.3331,32.3407,32.3024,32.3101,28600.0
2013-05-24 11:25:00,42.19,42.22,42.19,42.21,8800.0,32.3101,32.3331,32.3101,32.3254,8800.0
2013-05-24 11:30:00,42.19,42.2,42.17,42.2,6300.0,32.3101,32.3177,32.2948,32.3177,6300.0
2013-05-24 11:35:00,42.2,42.27,42.19,42.26,14300.0,32.3177,32.3713,32.3101,32.3637,14300.0
2013-05-24 11:40:00,42.26,42.31,42.26,42.3,6000.0,32.3637,32.402,32.3637,32.3943,6000.0
2013-05-24 11:45:00,42.29,42.29,42.26,42.28,3100.0,32.3867,32.3867,32.3637,32.379,3100.0
2013-05-24 11:50:00,42.27,42.29,42.26,42.26,3600.0,32.3713,32.3867,32.3637,32.3637,3600.0
2013-05-24 11:55:00,42.28,42.31,42.28,42.29,7300.0,32.379,32.402,32.379,32.3867,7300.0
2013-05-24 12:00:00,42.3,42.33,42.28,42.33,4100.0,32.3943,32.4173,32.379,32.4173,4100.0
2013-05-24 12:05:00,42.32,42.32,42.3,42.31,2300.0,32.4096,32.4096,32.3943,32.402,2300.0
2013-05-24 12:10:00,42.3,42.3,42.26,42.28,7000.0,32.3943,32.3943,32.3637,32.379,7000.0
2013-05-24 12:15:00,42.28,42.29,42.26,42.29,3800.0,32.379,32.3867,32.3637,32.3867,3800.0
2013-05-24 12:20:00,42.29,42.3,42.27,42.27,3600.0,32.3867,32.3943,32.3713,32.3713,3600.0
2013-05-24 12:25:00,42.26,42.29,42.26,42.29,6200.0,32.3637,32.3867,32.3637,32.3867,6200.0
2013-05-24 12:30:00,42.28,42.29,42.25,42.27,2400.0,32.379,32.3867,32.356,32.3713,2400.0
2013-05-24 12:35:00,42.26,42.26,42.22,42.25,10400.0,32.3637,32.3637,32.3331,32.356,10400.0
2013-05-24 12:40:00,42.24,42.26,42.24,42.26,3000.0,32.3484,32.3637,32.3484,32.3637,3000.0
2013-05-24 12:45:00,42.26,42.28,42.25,42.26,9100.0,32.3637,32.379,32.356,32.3637,9100.0
2013-05-24 12:50:00,42.26,42.31,42.26,42.31,5300.0,32.3637,32.402,32.3637,32.402,5300.0
2013-05-24 12:55:00,42.31,42.32,42.27,42.27,3800.0,32.402,32.4096,32.3713,32.3713,3800.0
2013-05-24 13:00:00,42.28,42.3,42.27,42.27,6000.0,32.379,32.3943,32.3713,32.3713,6000.0
2013-05-24 13:05:00,42.26,42.3,42.26,42.29,7900.0,32.3637,32.3943,32.3637,32.3867,7900.0
2013-05-24 13:10:00,42.29,42.3,42.26,42.3,9400.0,32.3867,32.3943,32.3637,32.3943,9400.0
2013-05-24 13:15:00,42.31,42.32,42.3,42.31,4700.0,32.402,32.4096,32.3943,32.402,4700.0
2013-05-24 13:20:00,42.3,42.33,42.3,42.32,5800.0,32.3943,32.4173,32.3943,32.4096,5800.0
2013-05-24 13:25:00,42.31,42.31,42.27,42.29,5700.0,32.402,32.402,32.3713,32.3867,5700.0
2013-05-24 13:30:00,42.29,42.29,42.27,42.28,4300.0,32.3867,32.3867,32.3713,32.379,4300.0
2013-05-24 13:35:00,42.28,42.28,42.24,42.25,14700.0,32.379,32.379,32.3484,32.356,14700.0
2013-05-24 13:40:00,42.24,42.29,42.24,42.27,24100.0,32.3484,32.3867,32.3484,32.3713,24100.0
2013-05-24 13:45:00,42.26,42.28,42.26,42.27,9100.0,32.3637,32.379,32.3637,32.3713,9100.0
2013-05-24 13:50:00,42.27,42.27,42.26,42.26,4300.0,32.3713,32.3713,32.3637,32.3637,4300.0
2013-05-24 13:55:00,42.25,42.28,42.25,42.28,6400.0,32.356,32.379,32.356,32.379,6400.0
2013-05-24 14:00:00,42.27,42.27,42.25,42.26,10400.0,32.3713,32.3713,32.356,32.3637,10400.0
2013-05-24 14:05:00,42.27,42.28,42.26,42.26,5200.0,32.3713,32.379,32.3637,32.3637,5200.0
2013-05-24 14:10:00,42.26,42.28,42.24,42.26,16500.0,32.3637,32.379,32.3484,32.3637,16500.0
2013-05-24 14:15:00,42.26,42.31,42.26,42.29,6500.0,32.3637,32.402,32.3637,32.3867,6500.0
2013-05-24 14:20:00,42.29,42.29,42.27,42.28,7500.0,32.3867,32.3867,32.3713,32.379,7500.0
2013-05-24 14:25:00,42.28,42.29,42.28,42.29,3800.0,32.379,32.3867,32.379,32.3867,3800.0
2013-05-24 14:30:00,42.29,42.29,42.27,42.27,6900.0,32.3867,32.3867,32.3713,32.3713,6900.0
2013-05-24 14:35:00,42.27,42.28,42.26,42.28,8900.0,32.3713,32.379,32.3637,32.379,8900.0
2013-05-24 14:40:00,42.28,42.3,42.27,42.29,6700.0,32.379,32.3943,32.3713,32.3867,6700.0
2013-05-24 14:45:00,42.29,42.3,42.28,42.28,4400.0,32.3867,32.3943,32.379,32.379,4400.0
2013-05-24 14:50:00,42.28,42.29,42.27,42.29,7800.0,32.379,32.3867,32.3713,32.3867,7800.0
2013-05-24 14:55:00,42.29,42.29,42.27,42.29,6400.0,32.3867,32.3867,32.3713,32.3867,6400.0
2013-05-24 15:00:00,42.28,42.3,42.28,42.29,4500.0,32.379,32.3943,32.379,32.3867,4500.0
2013-05-24 15:05:00,42.29,42.31,42.29,42.31,10200.0,32.3867,32.402,32.3867,32.402,10200.0
2013-05-24 15:10:00,42.31,42.31,42.27,42.28,8500.0,32.402,32.402,32.3713,32.379,8500.0
2013-05-24 15:15:00,42.27,42.29,42.27,42.27,13300.0,32.3713,32.3867,32.3713,32.3713,13300.0
2013-05-24 15:20:00,42.27,42.3,42.26,42.26,9300.0,32.3713,32.3943,32.3637,32.3637,9300.0
2013-05-24 15:25:00,42.26,42.27,42.23,42.26,14300.0,32.3637,32.3713,32.3407,32.3637,14300.0
2013-05-24 15:30:00,42.26,42.27,42.23,42.25,23800.0,32.3637,32.3713,32.3407,32.356,23800.0
2013-05-24 15:35:00,42.26,42.27,42.24,42.26,35900.0,32.3637,32.3713,32.3484,32.3637,35900.0
2013-05-24 15:40:00,42.25,42.3,42.24,42.27,28000.0,32.356,32.3943,32.3484,32.3713,28000.0
2013-05-24 15:45:00,42.27,42.31,42.27,42.29,32300.0,32.3713,32.402,32.3713,32.3867,32300.0
2013-05-24 15:50:00,42.29,42.31,42.26,42.3,30000.0,32.3867,32.402,32.3637,32.3943,30000.0
2013-05-24 15:55:00,42.31,42.38,42.31,42.37,96700.0,32.402,32.4556,32.402,32.4479,96700.0
2013-05-28 09:30:00,42.63,42.73,42.55,42.55,104000.0,32.647,32.7236,32.5858,32.5858,104000.0
2013-05-28 09:35:00,42.6,42.6,42.38,42.42,45400.0,32.6241,32.6241,32.4556,32.4862,45400.0
2013-05-28 09:40:00,42.39,42.39,42.2,42.26,55200.0,32.4632,32.4632,32.3177,32.3637,55200.0
2013-05-28 09:45:00,42.3,42.47,42.3,42.45,13100.0,32.3943,32.5245,32.3943,32.5092,13100.0
2013-05-28 09:50:00,42.46,42.47,42.41,42.44,20800.0,32.5169,32.5245,32.4786,32.5015,20800.0
2013-05-28 09:55:00,42.46,42.59,42.44,42.58,27500.0,32.5169,32.6164,32.5015,32.6088,27500.0
2013-05-28 10:00:00,42.59,42.7,42.55,42.6,60900.0,32.6164,32.7007,32.5858,32.6241,60900.0
2013-05-28 10:05:00,42.62,42.66,42.59,42.66,9100.0,32.6394,32.67,32.6164,32.67,9100.0
2013-05-28 10:10:00,42.65,42.8,42.63,42.72,30700.0,32.6624,32.7772,32.647,32.716,30700.0
2013-05-28 10:15:00,42.73,42.73,42.56,42.56,52300.0,32.7236,32.7236,32.5934,32.5934,52300.0
2013-05-28 10:20:00,42.58,42.6,42.55,42.57,19700.0,32.6088,32.6241,32.5858,32.6011,19700.0
2013-05-28 10:25:00,42.58,42.58,42.53,42.54,29200.0,32.6088,32.6088,32.5705,32.5781,29200.0
2013-05-28 10:30:00,42.53,42.57,42.5,42.57,16600.0,32.5705,32.6011,32.5475,32.6011,16600.0
2013-05-28 10:35:00,42.57,42.58,42.53,42.55,11800.0,32.6011,32.6088,32.5705,32.5858,11800.0
2013-05-28 10:40:00,42.56,42.57,42.54,42.55,15500.0,32.5934,32.6011,32.5781,32.5858,15500.0
2013-05-28 10:45:00,42.53,42.58,42.53,42.56,11700.0,32.5705,32.6088,32.5705,32.5934,11700.0
2013-05-28 10:50:00,42.56,42.57,42.46,42.5,37400.0,32.5934,32.6011,32.5169,32.5475,37400.0
2013-05-28 10:55:00,42.5,42.51,42.44,42.49,27400.0,32.5475,32.5551,32.5015,32.5398,27400.0
2013-05-28 11:00:00,42.5,42.5,42.43,42.44,35600.0,32.5475,32.5475,32.4939,32.5015,35600.0
2013-05-28 11:05:00,42.44,42.47,42.43,42.43,38300.0,32.5015,32.5245,32.4939,32.4939,38300.0
2013-05-28 11:10:00,42.44,42.46,42.42,42.45,35400.0,32.5015,32.5169,32.4862,32.5092,35400.0
2013-05-28 11:15:00,42.46,42.49,42.45,42.49,19200.0,32.5169,32.5398,32.5092,32.5398,19200.0
2013-05-28 11:20:00,42.48,42.49,42.46,42.46,21300.0,32.5322,32.5398,32.5169,32.5169,21300.0
2013-05-28 11:25:00,42.47,42.51,42.46,42.51,36500.0,32.5245,32.5551,32.5169,32.5551,36500.0
2013-05-28 11:30:00,42.5,42.52,42.47,42.47,65600.0,32.5475,32.5628,32.5245,32.5245,65600.0
2013-05-28 11:35:00,42.47,42.48,42.42,42.43,25400.0,32.5245,32.5322,32.4862,32.4939,25400.0
2013-05-28 11:40:00,42.42,42.45,42.42,42.44,18300.0,32.4862,32.5092,32.4862,32.5015,18300.0
2013-05-28 11:45:00,42.43,42.44,42.39,42.41,31700.0,32.4939,32.5015,32.4632,32.4786,31700.0
2013-05-28 11:50:00,42.42,42.49,42.41,42.49,14600.0,32.4862,32.5398,32.4786,32.5398,14600.0
2013-05-28 11:55:00,42.48,42.5,42.47,42.48,21500.0,32.5322,32.5475,32.5245,32.5322,21500.0
2013-05-28 12:00:00,42.48,42.52,42.47,42.51,11000.0,32.5322,32.5628,32.5245,32.5551,11000.0
2013-05-28 12:05:00,42.52,42.55,42.52,42.55,14900.0,32.5628,32.5858,32.5628,32.5858,14900.0
2013-05-28 12:10:00,42.56,42.56,42.52,42.52,16800.0,32.5934,32.5934,32.5628,32.5628,16800.0
2013-05-28 12:15:00,42.52,42.52,42.48,42.51,23900.0,32.5628,32.5628,32.5322,32.5551,23900.0
2013-05-28 12:20:00,42.51,42.55,42.5,42.52,31600.0,32.5551,32.5858,32.5475,32.5628,31600.0
2013-05-28 12:25:00,42.52,42.52,42.51,42.52,8900.0,32.5628,32.5628,32.5551,32.5628,8900.0
2013-05-28 12:30:00,42.51,42.52,42.49,42.51,16200.0,32.5551,32.5628,32.5398,32.5551,16200.0
2013-05-28 12:35:00,42.51,42.54,42.49,42.54,10300.0,32.5551,32.5781,32.5398,32.5781,10300.0
2013-05-28 12:40:00,42.54,42.6,42.54,42.6,18600.0,32.5781,32.6241,32.5781,32.6241,18600.0
2013-05-28 12:45:00,42.59,42.6,42.55,42.56,13100.0,32.6164,32.6241,32.5858,32.5934,13100.0
2013-05-28 12:50:00,42.57,42.57,42.54,42.55,8200.0,32.6011,32.6011,32.5781,32.5858,8200.0
2013-05-28 12:55:00,42.54,42.57,42.54,42.55,8100.0,32.5781,32.6011,32.5781,32.5858,8100.0
2013-05-28 13:00:00,42.55,42.6,42.53,42.6,14700.0,32.5858,32.6241,32.5705,32.6241,14700.0
2013-05-28 13:05:00,42.6,42.61,42.58,42.6,13200.0,32.6241,32.6317,32.6088,32.6241,13200.0
2013-05-28 13:10:00,42.59,42.6,42.58,42.59,15100.0,32.6164,32.6241,32.6088,32.6164,15100.0
2013-05-28 13:15:00,42.58,42.59,42.58,42.59,7300.0,32.6088,32.6164,32.6088,32.6164,7300.0
2013-05-28 13:20:00,42.58,42.6,42.57,42.59,20900.0,32.6088,32.6241,32.6011,32.6164,20900.0
2013-05-28 13:25:00,42.6,42.6,42.53,42.55,12700.0,32.6241,32.6241,32.5705,32.5858,12700.0
2013-05-28 13:30:00,42.56,42.57,42.51,42.54,17900.0,32.5934,32.6011,32.5551,32.5781,17900.0
2013-05-28 13:35:00,42.54,42.58,42.52,42.56,13700.0,32.5781,32.6088,32.5628,32.5934,13700.0
2013-05-28 13:40:00,42.55,42.55,42.53,42.54,12900.0,32.5858,32.5858,32.5705,32.5781,12900.0
2013-05-28 13:45:00,42.53,42.56,42.51,42.51,13800.0,32.5705,32.5934,32.5551,32.5551,13800.0
2013-05-28 13:50:00,42.52,42.54,42.51,42.54,18100.0,32.5628,32.5781,32.5551,32.5781,18100.0
2013-05-28 13:55:00,42.52,42.55,42.5,42.53,27800.0,32.5628,32.5858,32.5475,32.5705,27800.0
2013-05-28 14:00:00,42.55,42.55,42.51,42.53,23100.0,32.5858,32.5858,32.5551,32.5705,23100.0
2013-05-28 14:05:00,42.54,42.54,42.51,42.52,7500.0,32.5781,32.5781,32.5551,32.5628,7500.0
2013-05-28 14:10:00,42.52,42.56,42.49,42.54,38200.0,32.5628,32.5934,32.5398,32.5781,38200.0
2013-05-28 14:15:00,42.55,42.59,42.51,42.58,34600.0,32.5858,32.6164,32.5551,32.6088,34600.0
2013-05-28 14:20:00,42.58,42.59,42.51,42.52,55700.0,32.6088,32.6164,32.5551,32.5628,55700.0
2013-05-28 14:25:00,42.52,42.54,42.49,42.53,16400.0,32.5628,32.5781,32.5398,32.5705,16400.0
2013-05-28 14:30:00,42.53,42.55,42.51,42.52,22400.0,32.5705,32.5858,32.5551,32.5628,22400.0
2013-05-28 14:35:00,42.53,42.53,42.5,42.5,28300.0,32.5705,32.5705,32.5475,32.5475,28300.0
2013-05-28 14:40:00,42.5,42.56,42.5,42.51,19000.0,32.5475,32.5934,32.5475,32.5551,19000.0
2013-05-28 14:45:00,42.51,42.55,42.5,42.52,20300.0,32.5551,32.5858,32.5475,32.5628,20300.0
2013-05-28 14:50:00,42.52,42.55,42.51,42.54,13100.0,32.5628,32.5858,32.5551,32.5781,13100.0
2013-05-28 14:55:00,42.53,42.53,42.47,42.47,15700.0,32.5705,32.5705,32.5245,32.5245,15700.0
2013-05-28 15:00:00,42.46,42.48,42.43,42.48,14700.0,32.5169,32.5322,32.4939,32.5322,14700.0
2013-05-28 15:05:00,42.48,42.52,42.47,42.47,12600.0,32.5322,32.5628,32.5245,32.5245,12600.0
2013-05-28 15:10:00,42.47,42.49,42.45,42.47,17200.0,32.5245,32.5398,32.5092,32.5245,17200.0
2013-05-28 15:15:00,42.47,42.51,42.44,42.45,16700.0,32.5245,32.5551,32.5015,32.5092,16700.0
2013-05-28 15:20:00,42.46,42.5,42.45,42.45,16500.0,32.5169,32.5475,32.5092,32.5092,16500.0
2013-05-28 15:25:00,42.46,42.46,42.43,42.44,9000.0,32.5169,32.5169,32.4939,32.5015,9000.0
2013-05-28 15:30:00,42.44,42.48,42.44,42.48,17400.0,32.5015,32.5322,32.5015,32.5322,17400.0
2013-05-28 15:35:00,42.48,42.48,42.43,42.46,45100.0,32.5322,32.5322,32.4939,32.5169,45100.0
2013-05-28 15:40:00,42.47,42.51,42.47,42.51,8900.0,32.5245,32.5551,32.5245,32.5551,8900.0
2013-05-28 15:45:00,42.5,42.51,42.45,42.46,35500.0,32.5475,32.5551,32.5092,32.5169,35500.0
2013-05-28 15:50:00,42.46,42.48,42.44,42.47,30100.0,32.5169,32.5322,32.5015,32.5245,30100.0
2013-05-28 15:55:00,42.47,42.48,42.43,42.46,68800.0,32.5245,32.5322,32.4939,32.5169,68800.0
2013-05-29 09:30:00,42.3,42.32,42.11,42.14,40600.0,32.3943,32.4096,32.2488,32.2718,40600.0
2013-05-29 09:35:00,42.15,42.16,41.92,41.96,73100.0,32.2794,32.2871,32.1033,32.1339,73100.0
2013-05-29 09:40:00,41.95,42.09,41.95,42.06,24900.0,32.1263,32.2335,32.1263,32.2105,24900.0
2013-05-29 09:45:00,42.04,42.16,42.01,42.15,40400.0,32.1952,32.2871,32.1722,32.2794,40400.0
2013-05-29 09:50:00,42.16,42.2,42.08,42.09,25100.0,32.2871,32.3177,32.2258,32.2335,25100.0
2013-05-29 09:55:00,42.11,42.17,42.05,42.15,12600.0,32.2488,32.2948,32.2029,32.2794,12600.0
2013-05-29 10:00:00,42.13,42.2,42.13,42.14,12300.0,32.2641,32.3177,32.2641,32.2718,12300.0
2013-05-29 10:05:00,42.14,42.15,42.11,42.14,7700.0,32.2718,32.2794,32.2488,32.2718,7700.0
2013-05-29 10:10:00,42.13,42.2,42.12,42.17,11800.0,32.2641,32.3177,32.2565,32.2948,11800.0
2013-05-29 10:15:00,42.17,42.24,42.15,42.19,32700.0,32.2948,32.3484,32.2794,32.3101,32700.0
2013-05-29 10:20:00,42.2,42.2,42.06,42.07,18500.0,32.3177,32.3177,32.2105,32.2182,18500.0
2013-05-29 10:25:00,42.07,42.14,42.03,42.14,30700.0,32.2182,32.2718,32.1875,32.2718,30700.0
2013-05-29 10:30:00,42.13,42.14,42.09,42.1,15900.0,32.2641,32.2718,32.2335,32.2412,15900.0
2013-05-29 10:35:00,42.1,42.11,42.05,42.05,25100.0,32.2412,32.2488,32.2029,32.2029,25100.0
2013-05-29 10:40:00,42.07,42.07,42.02,42.02,15200.0,32.2182,32.2182,32.1799,32.1799,15200.0
2013-05-29 10:45:00,42.02,42.06,42.0,42.02,20300.0,32.1799,32.2105,32.1646,32.1799,20300.0
2013-05-29 10:50:00,42.01,42.05,42.0,42.04,24000.0,32.1722,32.2029,32.1646,32.1952,24000.0
2013-05-29 10:55:00,42.05,42.06,42.01,42.01,16000.0,32.2029,32.2105,32.1722,32.1722,16000.0
2013-05-29 11:00:00,42.02,42.02,41.95,41.98,19500.0,32.1799,32.1799,32.1263,32.1493,19500.0
2013-05-29 11:05:00,41.95,41.97,41.93,41.95,11300.0,32.1263,32.1416,32.111,32.1263,11300.0
2013-05-29 11:10:00,41.94,41.99,41.93,41.96,14700.0,32.1186,32.1569,32.111,32.1339,14700.0
2013-05-29 11:15:00,41.97,41.97,41.92,41.92,13000.0,32.1416,32.1416,32.1033,32.1033,13000.0
2013-05-29 11:20:00,41.92,41.93,41.86,41.87,24300.0,32.1033,32.111,32.0574,32.065,24300.0
2013-05-29 11:25:00,41.87,41.89,41.84,41.86,13800.0,32.065,32.0803,32.042,32.0574,13800.0
2013-05-29 11:30:00,41.87,41.92,41.85,41.85,17700.0,32.065,32.1033,32.0497,32.0497,17700.0
2013-05-29 11:35:00,41.86,41.87,41.84,41.85,23000.0,32.0574,32.065,32.042,32.0497,23000.0
2013-05-29 11:40:00,41.84,41.84,41.79,41.81,29000.0,32.042,32.042,32.0038,32.0191,29000.0
2013-05-29 11:45:00,41.83,41.88,41.83,41.87,14900.0,32.0344,32.0727,32.0344,32.065,14900.0
2013-05-29 11:50:00,41.86,41.88,41.84,41.84,13700.0,32.0574,32.0727,32.042,32.042,13700.0
2013-05-29 11:55:00,41.83,41.87,41.82,41.86,10500.0,32.0344,32.065,32.0267,32.0574,10500.0
2013-05-29 12:00:00,41.86,41.92,41.86,41.88,13700.0,32.0574,32.1033,32.0574,32.0727,13700.0
2013-05-29 12:05:00,41.89,41.89,41.81,41.81,35600.0,32.0803,32.0803,32.0191,32.0191,35600.0
2013-05-29 12:10:00,41.82,41.82,41.8,41.81,46000.0,32.0267,32.0267,32.0114,32.0191,46000.0
2013-05-29 12:15:00,41.82,41.83,41.81,41.82,37600.0,32.0267,32.0344,32.0191,32.0267,37600.0
2013-05-29 12:20:00,41.82,41.82,41.76,41.77,39400.0,32.0267,32.0267,31.9808,31.9884,39400.0
2013-05-29 12:25:00,41.78,41.78,41.69,41.69,62100.0,31.9961,31.9961,31.9272,31.9272,62100.0
2013-05-29 12:30:00,41.7,41.73,41.64,41.67,36500.0,31.9348,31.9578,31.8889,31.9119,36500.0
2013-05-29 12:35:00,41.66,41.74,41.66,41.72,14700.0,31.9042,31.9655,31.9042,31.9501,14700.0
2013-05-29 12:40:00,41.73,41.76,41.73,41.76,14800.0,31.9578,31.9808,31.9578,31.9808,14800.0
2013-05-29 12:45:00,41.76,41.78,41.67,41.71,21500.0,31.9808,31.9961,31.9119,31.9425,21500.0
2013-05-29 12:50:00,41.71,41.73,41.7,41.72,12900.0,31.9425,31.9578,31.9348,31.9501,12900.0
2013-05-29 12:55:00,41.73,41.8,41.72,41.8,31000.0,31.9578,32.0114,31.9501,32.0114,31000.0
2013-05-29 13:00:00,41.8,41.83,41.79,41.79,27400.0,32.0114,32.0344,32.0038,32.0038,27400.0
2013-05-29 13:05:00,41.79,41.82,41.75,41.81,13900.0,32.0038,32.0267,31.9731,32.0191,13900.0
2013-05-29 13:10:00,41.81,41.82,41.72,41.75,19100.0,32.0191,32.0267,31.9501,31.9731,19100.0
2013-05-29 13:15:00,41.75,41.8,41.74,41.79,7000.0,31.9731,32.0114,31.9655,32.0038,7000.0
2013-05-29 13:20:00,41.8,41.83,41.8,41.82,27100.0,32.0114,32.0344,32.0114,32.0267,27100.0
2013-05-29 13:25:00,41.82,41.83,41.78,41.81,26600.0,32.0267,32.0344,31.9961,32.0191,26600.0
2013-05-29 13:30:00,41.8,41.81,41.78,41.81,6700.0,32.0114,32.0191,31.9961,32.0191,6700.0
2013-05-29 13:35:00,41.81,41.83,41.8,41.82,30200.0,32.0191,32.0344,32.0114,32.0267,30200.0
2013-05-29 13:40:00,41.82,41.83,41.81,41.82,8500.0,32.0267,32.0344,32.0191,32.0267,8500.0
2013-05-29 13:45:00,41.82,41.83,41.78,41.81,13100.0,32.0267,32.0344,31.9961,32.0191,13100.0
2013-05-29 13:50:00,41.82,41.83,41.81,41.81,18900.0,32.0267,32.0344,32.0191,32.0191,18900.0
2013-05-29 13:55:00,41.81,41.83,41.79,41.79,55200.0,32.0191,32.0344,32.0038,32.0038,55200.0
2013-05-29 14:00:00,41.78,41.8,41.76,41.78,16300.0,31.9961,32.0114,31.9808,31.9961,16300.0
2013-05-29 14:05:00,41.78,41.85,41.78,41.84,30700.0,31.9961,32.0497,31.9961,32.042,30700.0
2013-05-29 14:10:00,41.84,41.85,41.84,41.85,8700.0,32.042,32.0497,32.042,32.0497,8700.0
2013-05-29 14:15:00,41.85,41.87,41.84,41.84,12700.0,32.0497,32.065,32.042,32.042,12700.0
2013-05-29 14:20:00,41.84,41.88,41.84,41.88,12700.0,32.042,32.0727,32.042,32.0727,12700.0
2013-05-29 14:25:00,41.88,41.91,41.86,41.89,36600.0,32.0727,32.0957,32.0574,32.0803,36600.0
2013-05-29 14:30:00,41.89,41.92,41.89,41.92,20600.0,32.0803,32.1033,32.0803,32.1033,20600.0
2013-05-29 14:35:00,41.93,41.97,41.92,41.97,12500.0,32.111,32.1416,32.1033,32.1416,12500.0
2013-05-29 14:40:00,41.97,41.97,41.91,41.93,15800.0,32.1416,32.1416,32.0957,32.111,15800.0
2013-05-29 14:45:00,41.93,41.94,41.91,41.91,10300.0,32.111,32.1186,32.0957,32.0957,10300.0
2013-05-29 14:50:00,41.91,41.92,41.89,41.91,16200.0,32.0957,32.1033,32.0803,32.0957,16200.0
2013-05-29 14:55:00,41.91,41.92,41.88,41.88,12600.0,32.0957,32.1033,32.0727,32.0727,12600.0
2013-05-29 15:00:00,41.88,41.92,41.87,41.91,15600.0,32.0727,32.1033,32.065,32.0957,15600.0
2013-05-29 15:05:00,41.92,41.96,41.92,41.93,12900.0,32.1033,32.1339,32.1033,32.111,12900.0
2013-05-29 15:10:00,41.92,42.0,41.92,41.97,19100.0,32.1033,32.1646,32.1033,32.1416,19100.0
2013-05-29 15:15:00,41.96,41.97,41.93,41.93,10000.0,32.1339,32.1416,32.111,32.111,10000.0
2013-05-29 15:20:00,41.93,41.99,41.93,41.98,14900.0,32.111,32.1569,32.111,32.1493,14900.0
2013-05-29 15:25:00,41.98,41.98,41.96,41.97,10300.0,32.1493,32.1493,32.1339,32.1416,10300.0
2013-05-29 15:30:00,41.97,41.99,41.95,41.98,16100.0,32.1416,32.1569,32.1263,32.1493,16100.0
2013-05-29 15:35:00,41.97,41.98,41.95,41.96,19000.0,32.1416,32.1493,32.1263,32.1339,19000.0
2013-05-29 15:40:00,41.97,41.98,41.95,41.95,21400.0,32.1416,32.1493,32.1263,32.1263,21400.0
2013-05-29 15:45:00,41.95,41.95,41.86,41.9,63800.0,32.1263,32.1263,32.0574,32.088,63800.0
2013-05-29 15:50:00,41.9,41.9,41.87,41.88,92200.0,32.088,32.088,32.065,32.0727,92200.0
2013-05-29 15:55:00,41.88,41.92,41.87,41.91,92200.0,32.0727,32.1033,32.065,32.0957,92200.0
2013-05-30 09:30:00,41.95,42.0,41.92,41.99,41000.0,32.1263,32.1646,32.1033,32.1569,41000.0
2013-05-30 09:35:00,41.99,42.14,41.99,42.12,13600.0,32.1569,32.2718,32.1569,32.2565,13600.0
2013-05-30 09:40:00,42.14,42.18,42.13,42.15,8800.0,32.2718,32.3024,32.2641,32.2794,8800.0
2013-05-30 09:45:00,42.16,42.26,42.16,42.25,18900.0,32.2871,32.3637,32.2871,32.356,18900.0
2013-05-30 09:50:00,42.25,42.26,42.19,42.26,40300.0,32.356,32.3637,32.3101,32.3637,40300.0
2013-05-30 09:55:00,42.26,42.31,42.24,42.29,10100.0,32.3637,32.402,32.3484,32.3867,10100.0
2013-05-30 10:00:00,42.28,42.34,42.28,42.28,15500.0,32.379,32.425,32.379,32.379,15500.0
2013-05-30 10:05:00,42.28,42.31,42.25,42.27,12400.0,32.379,32.402,32.356,32.3713,12400.0
2013-05-30 10:10:00,42.27,42.33,42.27,42.28,7500.0,32.3713,32.4173,32.3713,32.379,7500.0
2013-05-30 10:15:00,42.28,42.28,42.18,42.2,16300.0,32.379,32.379,32.3024,32.3177,16300.0
2013-05-30 10:20:00,42.2,42.22,42.15,42.16,13200.0,32.3177,32.3331,32.2794,32.2871,13200.0
2013-05-30 10:25:00,42.16,42.2,42.15,42.19,7200.0,32.2871,32.3177,32.2794,32.3101,7200.0
2013-05-30 10:30:00,42.18,42.23,42.18,42.2,13300.0,32.3024,32.3407,32.3024,32.3177,13300.0
2013-05-30 10:35:00,42.19,42.33,42.19,42.33,20500.0,32.3101,32.4173,32.3101,32.4173,20500.0
2013-05-30 10:40:00,42.33,42.33,42.28,42.3,20900.0,32.4173,32.4173,32.379,32.3943,20900.0
2013-05-30 10:45:00,42.3,42.31,42.25,42.25,8600.0,32.3943,32.402,32.356,32.356,8600.0
2013-05-30 10:50:00,42.25,42.26,42.2,42.2,14200.0,32.356,32.3637,32.3177,32.3177,14200.0
2013-05-30 10:55:00,42.21,42.24,42.21,42.23,8100.0,32.3254,32.3484,32.3254,32.3407,8100.0
2013-05-30 11:00:00,42.22,42.23,42.19,42.2,5600.0,32.3331,32.3407,32.3101,32.3177,5600.0
2013-05-30 11:05:00,42.18,42.19,42.14,42.16,13600.0,32.3024,32.3101,32.2718,32.2871,13600.0
2013-05-30 11:10:00,42.16,42.19,42.15,42.18,6700.0,32.2871,32.3101,32.2794,32.3024,6700.0
2013-05-30 11:15:00,42.18,42.19,42.14,42.15,18100.0,32.3024,32.3101,32.2718,32.2794,18100.0
2013-05-30 11:20:00,42.15,42.18,42.15,42.15,7800.0,32.2794,32.3024,32.2794,32.2794,7800.0
2013-05-30 11:25:00,42.15,42.16,42.15,42.16,8400.0,32.2794,32.2871,32.2794,32.2871,8400.0
2013-05-30 11:30:00,42.16,42.18,42.14,42.16,29200.0,32.2871,32.3024,32.2718,32.2871,29200.0
2013-05-30 11:35:00,42.16,42.17,42.15,42.17,3700.0,32.2871,32.2948,32.2794,32.2948,3700.0
2013-05-30 11:40:00,42.16,42.17,42.15,42.15,8200.0,32.2871,32.2948,32.2794,32.2794,8200.0
2013-05-30 11:45:00,42.15,42.16,42.15,42.15,2200.0,32.2794,32.2871,32.2794,32.2794,2200.0
2013-05-30 11:50:00,42.15,42.16,42.15,42.15,5200.0,32.2794,32.2871,32.2794,32.2794,5200.0
2013-05-30 11:55:00,42.15,42.2,42.15,42.19,12400.0,32.2794,32.3177,32.2794,32.3101,12400.0
2013-05-30 12:00:00,42.19,42.21,42.17,42.2,14200.0,32.3101,32.3254,32.2948,32.3177,14200.0
2013-05-30 12:05:00,42.2,42.22,42.2,42.22,8500.0,32.3177,32.3331,32.3177,32.3331,8500.0
2013-05-30 12:10:00,42.22,42.23,42.21,42.21,6900.0,32.3331,32.3407,32.3254,32.3254,6900.0
2013-05-30 12:15:00,42.21,42.21,42.15,42.17,9700.0,32.3254,32.3254,32.2794,32.2948,9700.0
2013-05-30 12:20:00,42.18,42.18,42.16,42.18,5800.0,32.3024,32.3024,32.2871,32.3024,5800.0
2013-05-30 12:25:00,42.18,42.2,42.18,42.18,6100.0,32.3024,32.3177,32.3024,32.3024,6100.0
2013-05-30 12:30:00,42.19,42.19,42.16,42.18,7200.0,32.3101,32.3101,32.2871,32.3024,7200.0
2013-05-30 12:35:00,42.18,42.2,42.16,42.17,5200.0,32.3024,32.3177,32.2871,32.2948,5200.0
2013-05-30 12:40:00,42.17,42.19,42.16,42.18,6900.0,32.2948,32.3101,32.2871,32.3024,6900.0
2013-05-30 12:45:00,42.19,42.19,42.18,42.19,4800.0,32.3101,32.3101,32.3024,32.3101,4800.0
2013-05-30 12:50:00,42.19,42.19,42.15,42.16,6000.0,32.3101,32.3101,32.2794,32.2871,6000.0
2013-05-30 12:55:00,42.16,42.2,42.16,42.2,3500.0,32.2871,32.3177,32.2871,32.3177,3500.0
2013-05-30 13:00:00,42.2,42.21,42.2,42.2,8900.0,32.3177,32.3254,32.3177,32.3177,8900.0
2013-05-30 13:05:00,42.19,42.19,42.18,42.19,8700.0,32.3101,32.3101,32.3024,32.3101,8700.0
2013-05-30 13:10:00,42.19,42.19,42.17,42.18,2200.0,32.3101,32.3101,32.2948,32.3024,2200.0
2013-05-30 13:15:00,42.18,42.2,42.17,42.2,3400.0,32.3024,32.3177,32.2948,32.3177,3400.0
2013-05-30 13:20:00,42.2,42.21,42.19,42.21,5300.0,32.3177,32.3254,32.3101,32.3254,5300.0
2013-05-30 13:25:00,42.21,42.23,42.21,42.23,8000.0,32.3254,32.3407,32.3254,32.3407,8000.0
2013-05-30 13:30:00,42.23,42.25,42.23,42.24,8100.0,32.3407,32.356,32.3407,32.3484,8100.0
2013-05-30 13:35:00,42.24,42.25,42.22,42.24,6000.0,32.3484,32.356,32.3331,32.3484,6000.0
2013-05-30 13:40:00,42.25,42.27,42.24,42.27,8900.0,32.356,32.3713,32.3484,32.3713,8900.0
2013-05-30 13:45:00,42.26,42.28,42.25,42.27,8500.0,32.3637,32.379,32.356,32.3713,8500.0
2013-05-30 13:50:00,42.28,42.29,42.27,42.28,8100.0,32.379,32.3867,32.3713,32.379,8100.0
2013-05-30 13:55:00,42.28,42.29,42.27,42.28,7100.0,32.379,32.3867,32.3713,32.379,7100.0
2013-05-30 14:00:00,42.28,42.29,42.26,42.26,12600.0,32.379,32.3867,32.3637,32.3637,12600.0
2013-05-30 14:05:00,42.25,42.26,42.25,42.26,12800.0,32.356,32.3637,32.356,32.3637,12800.0
2013-05-30 14:10:00,42.25,42.27,42.23,42.24,7900.0,32.356,32.3713,32.3407,32.3484,7900.0
2013-05-30 14:15:00,42.24,42.25,42.22,42.22,5400.0,32.3484,32.356,32.3331,32.3331,5400.0
2013-05-30 14:20:00,42.23,42.27,42.23,42.27,5300.0,32.3407,32.3713,32.3407,32.3713,5300.0
2013-05-30 14:25:00,42.28,42.29,42.28,42.29,3900.0,32.379,32.3867,32.379,32.3867,3900.0
2013-05-30 14:30:00,42.3,42.3,42.27,42.29,7800.0,32.3943,32.3943,32.3713,32.3867,7800.0
2013-05-30 14:35:00,42.29,42.3,42.26,42.28,8100.0,32.3867,32.3943,32.3637,32.379,8100.0
2013-05-30 14:40:00,42.28,42.29,42.27,42.27,7500.0,32.379,32.3867,32.3713,32.3713,7500.0
2013-05-30 14:45:00,42.27,42.27,42.22,42.22,34700.0,32.3713,32.3713,32.3331,32.3331,34700.0
2013-05-30 14:50:00,42.23,42.25,42.22,42.25,9200.0,32.3407,32.356,32.3331,32.356,9200.0
2013-05-30 14:55:00,42.26,42.26,42.23,42.24,14900.0,32.3637,32.3637,32.3407,32.3484,14900.0
2013-05-30 15:00:00,42.24,42.24,42.22,42.23,6400.0,32.3484,32.3484,32.3331,32.3407,6400.0
2013-05-30 15:05:00,42.22,42.23,42.21,42.21,5100.0,32.3331,32.3407,32.3254,32.3254,5100.0
2013-05-30 15:10:00,42.21,42.22,42.19,42.21,11600.0,32.3254,32.3331,32.3101,32.3254,11600.0
2013-05-30 15:15:00,42.21,42.21,42.2,42.2,2300.0,32.3254,32.3254,32.3177,32.3177,2300.0
2013-05-30 15:20:00,42.2,42.21,42.15,42.15,16900.0,32.3177,32.3254,32.2794,32.2794,16900.0
2013-05-30 15:25:00,42.16,42.16,42.15,42.15,16300.0,32.2871,32.2871,32.2794,32.2794,16300.0
2013-05-30 15:30:00,42.16,42.17,42.15,42.15,22900.0,32.2871,32.2948,32.2794,32.2794,22900.0
2013-05-30 15:35:00,42.15,42.18,42.15,42.17,11000.0,32.2794,32.3024,32.2794,32.2948,11000.0
2013-05-30 15:40:00,42.18,42.21,42.16,42.17,26900.0,32.3024,32.3254,32.2871,32.2948,26900.0
2013-05-30 15:45:00,42.17,42.17,42.14,42.16,52300.0,32.2948,32.2948,32.2718,32.2871,52300.0
2013-05-30 15:50:00,42.15,42.16,42.14,42.15,65000.0,32.2794,32.2871,32.2718,32.2794,65000.0
2013-05-30 15:55:00,42.15,42.16,42.14,42.15,162200.0,32.2794,32.2871,32.2718,32.2794,162200.0
2013-05-31 09:30:00,42.02,42.15,42.01,42.12,50000.0,32.1799,32.2794,32.1722,32.2565,50000.0
2013-05-31 09:35:00,42.14,42.22,42.13,42.22,8500.0,32.2718,32.3331,32.2641,32.3331,8500.0
2013-05-31 09:40:00,42.2,42.28,42.15,42.19,13100.0,32.3177,32.379,32.2794,32.3101,13100.0
2013-05-31 09:45:00,42.23,42.23,42.16,42.16,4500.0,32.3407,32.3407,32.2871,32.2871,4500.0
2013-05-31 09:50:00,42.18,42.2,42.15,42.15,9300.0,32.3024,32.3177,32.2794,32.2794,9300.0
2013-05-31 09:55:00,42.15,42.18,42.13,42.17,19100.0,32.2794,32.3024,32.2641,32.2948,19100.0
2013-05-31 10:00:00,42.17,42.21,42.16,42.19,9500.0,32.2948,32.3254,32.2871,32.3101,9500.0
2013-05-31 10:05:00,42.18,42.21,42.13,42.15,33700.0,32.3024,32.3254,32.2641,32.2794,33700.0
2013-05-31 10:10:00,42.15,42.16,42.09,42.15,31700.0,32.2794,32.2871,32.2335,32.2794,31700.0
2013-05-31 10:15:00,42.15,42.21,42.14,42.19,14200.0,32.2794,32.3254,32.2718,32.3101,14200.0
2013-05-31 10:20:00,42.22,42.22,42.14,42.19,8000.0,32.3331,32.3331,32.2718,32.3101,8000.0
2013-05-31 10:25:00,42.19,42.19,42.13,42.16,35100.0,32.3101,32.3101,32.2641,32.2871,35100.0
2013-05-31 10:30:00,42.15,42.18,42.13,42.14,27400.0,32.2794,32.3024,32.2641,32.2718,27400.0
2013-05-31 10:35:00,42.14,42.2,42.14,42.17,10900.0,32.2718,32.3177,32.2718,32.2948,10900.0
2013-05-31 10:40:00,42.17,42.18,42.14,42.17,13900.0,32.2948,32.3024,32.2718,32.2948,13900.0
2013-05-31 10:45:00,42.17,42.2,42.15,42.16,10700.0,32.2948,32.3177,32.2794,32.2871,10700.0
2013-05-31 10:50:00,42.17,42.21,42.17,42.2,23500.0,32.2948,32.3254,32.2948,32.3177,23500.0
2013-05-31 10:55:00,42.2,42.21,42.19,42.2,11600.0,32.3177,32.3254,32.3101,32.3177,11600.0
2013-05-31 11:00:00,42.21,42.24,42.2,42.24,12100.0,32.3254,32.3484,32.3177,32.3484,12100.0
2013-05-31 11:05:00,42.23,42.37,42.23,42.37,27400.0,32.3407,32.4479,32.3407,32.4479,27400.0
2013-05-31 11:10:00,42.38,42.4,42.3,42.3,30400.0,32.4556,32.4709,32.3943,32.3943,30400.0
2013-05-31 11:15:00,42.31,42.36,42.3,42.33,24300.0,32.402,32.4403,32.3943,32.4173,24300.0
2013-05-31 11:20:00,42.32,42.33,42.28,42.3,7000.0,32.4096,32.4173,32.379,32.3943,7000.0
2013-05-31 11:25:00,42.31,42.31,42.22,42.22,15000.0,32.402,32.402,32.3331,32.3331,15000.0
2013-05-31 11:30:00,42.21,42.29,42.2,42.24,14500.0,32.3254,32.3867,32.3177,32.3484,14500.0
2013-05-31 11:35:00,42.24,42.3,42.24,42.3,10200.0,32.3484,32.3943,32.3484,32.3943,10200.0
2013-05-31 11:40:00,42.3,42.31,42.27,42.28,12000.0,32.3943,32.402,32.3713,32.379,12000.0
2013-05-31 11:45:00,42.3,42.31,42.29,42.3,9600.0,32.3943,32.402,32.3867,32.3943,9600.0
2013-05-31 11:50:00,42.3,42.3,42.27,42.28,10900.0,32.3943,32.3943,32.3713,32.379,10900.0
2013-05-31 11:55:00,42.28,42.29,42.27,42.28,10200.0,32.379,32.3867,32.3713,32.379,10200.0
2013-05-31 12:00:00,42.28,42.28,42.19,42.19,10800.0,32.379,32.379,32.3101,32.3101,10800.0
2013-05-31 12:05:00,42.19,42.2,42.15,42.15,11600.0,32.3101,32.3177,32.2794,32.2794,11600.0
2013-05-31 12:10:00,42.15,42.16,42.14,42.15,10000.0,32.2794,32.2871,32.2718,32.2794,10000.0
2013-05-31 12:15:00,42.16,42.18,42.14,42.18,20200.0,32.2871,32.3024,32.2718,32.3024,20200.0
2013-05-31 12:20:00,42.17,42.17,42.14,42.16,11500.0,32.2948,32.2948,32.2718,32.2871,11500.0
2013-05-31 12:25:00,42.16,42.2,42.15,42.19,9300.0,32.2871,32.3177,32.2794,32.3101,9300.0
2013-05-31 12:30:00,42.19,42.22,42.19,42.21,6900.0,32.3101,32.3331,32.3101,32.3254,6900.0
2013-05-31 12:35:00,42.21,42.22,42.2,42.21,4200.0,32.3254,32.3331,32.3177,32.3254,4200.0
2013-05-31 12:40:00,42.2,42.21,42.18,42.19,8200.0,32.3177,32.3254,32.3024,32.3101,8200.0
2013-05-31 12:45:00,42.2,42.21,42.18,42.19,3800.0,32.3177,32.3254,32.3024,32.3101,3800.0
2013-05-31 12:50:00,42.2,42.21,42.18,42.18,7300.0,32.3177,32.3254,32.3024,32.3024,7300.0
2013-05-31 12:55:00,42.18,42.18,42.14,42.15,4800.0,32.3024,32.3024,32.2718,32.2794,4800.0
2013-05-31 13:00:00,42.15,42.16,42.14,42.15,14000.0,32.2794,32.2871,32.2718,32.2794,14000.0
2013-05-31 13:05:00,42.15,42.19,42.15,42.18,6700.0,32.2794,32.3101,32.2794,32.3024,6700.0
2013-05-31 13:10:00,42.18,42.18,42.14,42.15,8700.0,32.3024,32.3024,32.2718,32.2794,8700.0
2013-05-31 13:15:00,42.14,42.16,42.14,42.15,6000.0,32.2718,32.2871,32.2718,32.2794,6000.0
2013-05-31 13:20:00,42.15,42.16,42.15,42.15,2000.0,32.2794,32.2871,32.2794,32.2794,2000.0
2013-05-31 13:25:00,42.16,42.16,42.14,42.15,14600.0,32.2871,32.2871,32.2718,32.2794,14600.0
2013-05-31 13:30:00,42.15,42.16,42.14,42.15,21500.0,32.2794,32.2871,32.2718,32.2794,21500.0
2013-05-31 13:35:00,42.14,42.17,42.13,42.14,18800.0,32.2718,32.2948,32.2641,32.2718,18800.0
2013-05-31 13:40:00,42.15,42.17,42.15,42.17,7900.0,32.2794,32.2948,32.2794,32.2948,7900.0
2013-05-31 13:45:00,42.18,42.18,42.15,42.15,4800.0,32.3024,32.3024,32.2794,32.2794,4800.0
2013-05-31 13:50:00,42.15,42.16,42.14,42.15,6800.0,32.2794,32.2871,32.2718,32.2794,6800.0
2013-05-31 13:55:00,42.15,42.19,42.14,42.17,12400.0,32.2794,32.3101,32.2718,32.2948,12400.0
2013-05-31 14:00:00,42.17,42.18,42.15,42.16,12400.0,32.2948,32.3024,32.2794,32.2871,12400.0
2013-05-31 14:05:00,42.17,42.17,42.15,42.15,19600.0,32.2948,32.2948,32.2794,32.2794,19600.0
2013-05-31 14:10:00,42.16,42.16,42.14,42.15,48900.0,32.2871,32.2871,32.2718,32.2794,48900.0
2013-05-31 14:15:00,42.15,42.17,42.15,42.16,14000.0,32.2794,32.2948,32.2794,32.2871,14000.0
2013-05-31 14:20:00,42.15,42.16,42.14,42.15,15700.0,32.2794,32.2871,32.2718,32.2794,15700.0
2013-05-31 14:25:00,42.16,42.16,42.14,42.16,15300.0,32.2871,32.2871,32.2718,32.2871,15300.0
2013-05-31 14:30:00,42.16,42.2,42.14,42.2,74800.0,32.2871,32.3177,32.2718,32.3177,74800.0
2013-05-31 14:35:00,42.19,42.19,42.13,42.15,31000.0,32.3101,32.3101,32.2641,32.2794,31000.0
2013-05-31 14:40:00,42.15,42.17,42.14,42.15,39300.0,32.2794,32.2948,32.2718,32.2794,39300.0
2013-05-31 14:45:00,42.15,42.17,42.14,42.15,27000.0,32.2794,32.2948,32.2718,32.2794,27000.0
2013-05-31 14:50:00,42.16,42.17,42.14,42.17,34800.0,32.2871,32.2948,32.2718,32.2948,34800.0
2013-05-31 14:55:00,42.16,42.16,42.14,42.15,22100.0,32.2871,32.2871,32.2718,32.2794,22100.0
2013-05-31 15:00:00,42.15,42.22,42.14,42.21,26600.0,32.2794,32.3331,32.2718,32.3254,26600.0
2013-05-31 15:05:00,42.21,42.21,42.16,42.17,22400.0,32.3254,32.3254,32.2871,32.2948,22400.0
2013-05-31 15:10:00,42.17,42.19,42.15,42.18,13700.0,32.2948,32.3101,32.2794,32.3024,13700.0
2013-05-31 15:15:00,42.18,42.19,42.15,42.16,10000.0,32.3024,32.3101,32.2794,32.2871,10000.0
2013-05-31 15:20:00,42.16,42.19,42.15,42.15,36000.0,32.2871,32.3101,32.2794,32.2794,36000.0
2013-05-31 15:25:00,42.15,42.16,42.14,42.15,50800.0,32.2794,32.2871,32.2718,32.2794,50800.0
2013-05-31 15:30:00,42.15,42.16,42.14,42.15,123700.0,32.2794,32.2871,32.2718,32.2794,123700.0
2013-05-31 15:35:00,42.15,42.16,42.14,42.15,36900.0,32.2794,32.2871,32.2718,32.2794,36900.0
2013-05-31 15:40:00,42.15,42.17,42.14,42.14,29600.0,32.2794,32.2948,32.2718,32.2718,29600.0
2013-05-31 15:45:00,42.14,42.17,42.12,42.15,127400.0,32.2718,32.2948,32.2565,32.2794,127400.0
2013-05-31 15:50:00,42.15,42.15,42.09,42.1,95100.0,32.2794,32.2794,32.2335,32.2412,95100.0
2013-05-31 15:55:00,42.09,42.09,41.93,41.93,136900.0,32.2335,32.2335,32.111,32.111,136900.0
2013-06-03 09:30:00,42.0,42.0,41.9,41.93,49500.0,32.1646,32.1646,32.088,32.111,49500.0
2013-06-03 09:35:00,41.93,41.98,41.77,41.77,40000.0,32.111,32.1493,31.9884,31.9884,40000.0
2013-06-03 09:40:00,41.78,41.78,41.69,41.73,20500.0,31.9961,31.9961,31.9272,31.9578,20500.0
2013-06-03 09:45:00,41.74,41.94,41.74,41.9,11800.0,31.9655,32.1186,31.9655,32.088,11800.0
2013-06-03 09:50:00,41.9,41.94,41.86,41.94,21700.0,32.088,32.1186,32.0574,32.1186,21700.0
2013-06-03 09:55:00,41.94,41.95,41.79,41.8,16300.0,32.1186,32.1263,32.0038,32.0114,16300.0
2013-06-03 10:00:00,41.8,41.82,41.69,41.82,27400.0,32.0114,32.0267,31.9272,32.0267,27400.0
2013-06-03 10:05:00,41.83,41.84,41.77,41.81,22500.0,32.0344,32.042,31.9884,32.0191,22500.0
2013-06-03 10:10:00,41.82,41.94,41.81,41.85,18200.0,32.0267,32.1186,32.0191,32.0497,18200.0
2013-06-03 10:15:00,41.81,41.91,41.75,41.9,29000.0,32.0191,32.0957,31.9731,32.088,29000.0
2013-06-03 10:20:00,41.9,41.92,41.84,41.86,12700.0,32.088,32.1033,32.042,32.0574,12700.0
2013-06-03 10:25:00,41.84,41.85,41.7,41.77,37600.0,32.042,32.0497,31.9348,31.9884,37600.0
2013-06-03 10:30:00,41.78,41.78,41.65,41.65,13700.0,31.9961,31.9961,31.8965,31.8965,13700.0
2013-06-03 10:35:00,41.65,41.65,41.51,41.54,39400.0,31.8965,31.8965,31.7893,31.8123,39400.0
2013-06-03 10:40:00,41.54,41.55,41.41,41.52,71300.0,31.8123,31.82,31.7127,31.797,71300.0
2013-06-03 10:45:00,41.53,41.59,41.49,41.59,34700.0,31.8046,31.8506,31.774,31.8506,34700.0
2013-06-03 10:50:00,41.61,41.74,41.61,41.74,22600.0,31.8659,31.9655,31.8659,31.9655,22600.0
2013-06-03 10:55:00,41.74,41.75,41.66,41.68,19000.0,31.9655,31.9731,31.9042,31.9195,19000.0
2013-06-03 11:00:00,41.67,41.69,41.63,41.64,20600.0,31.9119,31.9272,31.8812,31.8889,20600.0
2013-06-03 11:05:00,41.63,41.75,41.63,41.72,20700.0,31.8812,31.9731,31.8812,31.9501,20700.0
2013-06-03 11:10:00,41.73,41.75,41.67,41.71,13500.0,31.9578,31.9731,31.9119,31.9425,13500.0
2013-06-03 11:15:00,41.71,41.74,41.65,41.68,14200.0,31.9425,31.9655,31.8965,31.9195,14200.0
2013-06-03 11:20:00,41.68,41.69,41.61,41.63,15000.0,31.9195,31.9272,31.8659,31.8812,15000.0
2013-06-03 11:25:00,41.62,41.68,41.61,41.68,23600.0,31.8736,31.9195,31.8659,31.9195,23600.0
2013-06-03 11:30:00,41.69,41.7,41.63,41.66,14300.0,31.9272,31.9348,31.8812,31.9042,14300.0
2013-06-03 11:35:00,41.64,41.71,41.64,41.66,11900.0,31.8889,31.9425,31.8889,31.9042,11900.0
2013-06-03 11:40:00,41.66,41.66,41.6,41.64,16300.0,31.9042,31.9042,31.8582,31.8889,16300.0
2013-06-03 11:45:00,41.66,41.69,41.64,41.68,6200.0,31.9042,31.9272,31.8889,31.9195,6200.0
2013-06-03 11:50:00,41.68,41.69,41.64,41.66,10000.0,31.9195,31.9272,31.8889,31.9042,10000.0
2013-06-03 11:55:00,41.66,41.7,41.65,41.69,11500.0,31.9042,31.9348,31.8965,31.9272,11500.0
2013-06-03 12:00:00,41.69,41.71,41.62,41.62,19600.0,31.9272,31.9425,31.8736,31.8736,19600.0
2013-06-03 12:05:00,41.61,41.67,41.58,41.67,15100.0,31.8659,31.9119,31.8429,31.9119,15100.0
2013-06-03 12:10:00,41.67,41.71,41.62,41.62,17900.0,31.9119,31.9425,31.8736,31.8736,17900.0
2013-06-03 12:15:00,41.62,41.62,41.52,41.54,16600.0,31.8736,31.8736,31.797,31.8123,16600.0
2013-06-03 12:20:00,41.54,41.6,41.53,41.6,7100.0,31.8123,31.8582,31.8046,31.8582,7100.0
2013-06-03 12:25:00,41.6,41.61,41.58,41.61,8100.0,31.8582,31.8659,31.8429,31.8659,8100.0
2013-06-03 12:30:00,41.63,41.65,41.56,41.59,11400.0,31.8812,31.8965,31.8276,31.8506,11400.0
2013-06-03 12:35:00,41.6,41.64,41.56,41.57,22200.0,31.8582,31.8889,31.8276,31.8353,22200.0
2013-06-03 12:40:00,41.57,41.66,41.55,41.64,9600.0,31.8353,31.9042,31.82,31.8889,9600.0
2013-06-03 12:45:00,41.64,41.71,41.64,41.7,18500.0,31.8889,31.9425,31.8889,31.9348,18500.0
2013-06-03 12:50:00,41.7,41.7,41.62,41.63,8100.0,31.9348,31.9348,31.8736,31.8812,8100.0
2013-06-03 12:55:00,41.62,41.63,41.59,41.59,12800.0,31.8736,31.8812,31.8506,31.8506,12800.0
2013-06-03 13:00:00,41.6,41.61,41.56,41.59,23700.0,31.8582,31.8659,31.8276,31.8506,23700.0
2013-06-03 13:05:00,41.58,41.61,41.57,41.6,36200.0,31.8429,31.8659,31.8353,31.8582,36200.0
2013-06-03 13:10:00,41.6,41.61,41.58,41.59,15400.0,31.8582,31.8659,31.8429,31.8506,15400.0
2013-06-03 13:15:00,41.59,41.61,41.59,41.61,19300.0,31.8506,31.8659,31.8506,31.8659,19300.0
2013-06-03 13:20:00,41.6,41.6,41.57,41.57,13700.0,31.8582,31.8582,31.8353,31.8353,13700.0
2013-06-03 13:25:00,41.58,41.59,41.54,41.55,17100.0,31.8429,31.8506,31.8123,31.82,17100.0
2013-06-03 13:30:00,41.55,41.57,41.55,41.56,11700.0,31.82,31.8353,31.82,31.8276,11700.0
2013-06-03 13:35:00,41.55,41.57,41.53,41.56,18700.0,31.82,31.8353,31.8046,31.8276,18700.0
2013-06-03 13:40:00,41.56,41.58,41.54,41.55,17100.0,31.8276,31.8429,31.8123,31.82,17100.0
2013-06-03 13:45:00,41.55,41.55,41.5,41.51,22900.0,31.82,31.82,31.7817,31.7893,22900.0
2013-06-03 13:50:00,41.51,41.57,41.49,41.5,59600.0,31.7893,31.8353,31.774,31.7817,59600.0
2013-06-03 13:55:00,41.5,41.5,41.42,41.43,68500.0,31.7817,31.7817,31.7204,31.7281,68500.0
2013-06-03 14:00:00,41.43,41.56,41.4,41.56,45800.0,31.7281,31.8276,31.7051,31.8276,45800.0
2013-06-03 14:05:00,41.57,41.7,41.57,41.69,30400.0,31.8353,31.9348,31.8353,31.9272,30400.0
2013-06-03 14:10:00,41.69,41.7,41.57,41.57,20000.0,31.9272,31.9348,31.8353,31.8353,20000.0
2013-06-03 14:15:00,41.57,41.57,41.51,41.51,13800.0,31.8353,31.8353,31.7893,31.7893,13800.0
2013-06-03 14:20:00,41.51,41.53,41.5,41.53,7800.0,31.7893,31.8046,31.7817,31.8046,7800.0
2013-06-03 14:25:00,41.52,41.61,41.52,41.54,17600.0,31.797,31.8659,31.797,31.8123,17600.0
2013-06-03 14:30:00,41.53,41.54,41.51,41.52,22400.0,31.8046,31.8123,31.7893,31.797,22400.0
2013-06-03 14:35:00,41.52,41.61,41.52,41.6,11400.0,31.797,31.8659,31.797,31.8582,11400.0
2013-06-03 14:40:00,41.6,41.75,41.59,41.69,42300.0,31.8582,31.9731,31.8506,31.9272,42300.0
2013-06-03 14:45:00,41.69,41.7,41.61,41.61,35300.0,31.9272,31.9348,31.8659,31.8659,35300.0
2013-06-03 14:50:00,41.61,41.67,41.61,41.64,40900.0,31.8659,31.9119,31.8659,31.8889,40900.0
2013-06-03 14:55:00,41.65,41.69,41.65,41.65,22500.0,31.8965,31.9272,31.8965,31.8965,22500.0
2013-06-03 15:00:00,41.65,41.65,41.6,41.6,23500.0,31.8965,31.8965,31.8582,31.8582,23500.0
2013-06-03 15:05:00,41.61,41.67,41.6,41.63,19900.0,31.8659,31.9119,31.8582,31.8812,19900.0
2013-06-03 15:10:00,41.63,41.64,41.62,41.64,15500.0,31.8812,31.8889,31.8736,31.8889,15500.0
2013-06-03 15:15:00,41.63,41.64,41.6,41.62,23300.0,31.8812,31.8889,31.8582,31.8736,23300.0
2013-06-03 15:20:00,41.61,41.64,41.61,41.63,27100.0,31.8659,31.8889,31.8659,31.8812,27100.0
2013-06-03 15:25:00,41.62,41.65,41.61,41.61,29600.0,31.8736,31.8965,31.8659,31.8659,29600.0
2013-06-03 15:30:00,41.61,41.65,41.6,41.65,24500.0,31.8659,31.8965,31.8582,31.8965,24500.0
2013-06-03 15:35:00,41.65,41.65,41.57,41.61,55600.0,31.8965,31.8965,31.8353,31.8659,55600.0
2013-06-03 15:40:00,41.61,41.64,41.59,41.62,57300.0,31.8659,31.8889,31.8506,31.8736,57300.0
2013-06-03 15:45:00,41.62,41.66,41.6,41.64,85400.0,31.8736,31.9042,31.8582,31.8889,85400.0
2013-06-03 15:50:00,41.64,41.65,41.62,41.65,52300.0,31.8889,31.8965,31.8736,31.8965,52300.0
2013-06-03 15:55:00,41.65,41.69,41.59,41.6,296500.0,31.8965,31.9272,31.8506,31.8582,296500.0
2013-06-04 09:30:00,41.53,41.71,41.53,41.71,36100.0,31.8046,31.9425,31.8046,31.9425,36100.0
2013-06-04 09:35:00,41.71,41.74,41.68,41.73,27200.0,31.9425,31.9655,31.9195,31.9578,27200.0
2013-06-04 09:40:00,41.73,41.83,41.73,41.83,23300.0,31.9578,32.0344,31.9578,32.0344,23300.0
2013-06-04 09:45:00,41.82,41.93,41.82,41.87,35200.0,32.0267,32.111,32.0267,32.065,35200.0
2013-06-04 09:50:00,41.88,41.88,41.73,41.75,19700.0,32.0727,32.0727,31.9578,31.9731,19700.0
2013-06-04 09:55:00,41.76,41.82,41.74,41.74,94800.0,31.9808,32.0267,31.9655,31.9655,94800.0
2013-06-04 10:00:00,41.75,41.78,41.66,41.78,15200.0,31.9731,31.9961,31.9042,31.9961,15200.0
2013-06-04 10:05:00,41.78,41.8,41.72,41.79,23400.0,31.9961,32.0114,31.9501,32.0038,23400.0
2013-06-04 10:10:00,41.79,41.8,41.75,41.77,15200.0,32.0038,32.0114,31.9731,31.9884,15200.0
2013-06-04 10:15:00,41.77,41.77,41.72,41.75,27500.0,31.9884,31.9884,31.9501,31.9731,27500.0
2013-06-04 10:20:00,41.75,41.79,41.73,41.79,21700.0,31.9731,32.0038,31.9578,32.0038,21700.0
2013-06-04 10:25:00,41.78,41.8,41.74,41.78,26600.0,31.9961,32.0114,31.9655,31.9961,26600.0
2013-06-04 10:30:00,41.77,41.81,41.75,41.79,16300.0,31.9884,32.0191,31.9731,32.0038,16300.0
2013-06-04 10:35:00,41.78,41.8,41.75,41.78,20500.0,31.9961,32.0114,31.9731,31.9961,20500.0
2013-06-04 10:40:00,41.78,41.79,41.76,41.77,22300.0,31.9961,32.0038,31.9808,31.9884,22300.0
2013-06-04 10:45:00,41.76,41.79,41.75,41.76,19300.0,31.9808,32.0038,31.9731,31.9808,19300.0
2013-06-04 10:50:00,41.77,41.78,41.7,41.7,33600.0,31.9884,31.9961,31.9348,31.9348,33600.0
2013-06-04 10:55:00,41.7,41.7,41.58,41.63,66700.0,31.9348,31.9348,31.8429,31.8812,66700.0
2013-06-04 11:00:00,41.63,41.68,41.61,41.68,20900.0,31.8812,31.9195,31.8659,31.9195,20900.0
2013-06-04 11:05:00,41.67,41.72,41.64,41.71,28900.0,31.9119,31.9501,31.8889,31.9425,28900.0
2013-06-04 11:10:00,41.7,41.78,41.7,41.77,23000.0,31.9348,31.9961,31.9348,31.9884,23000.0
2013-06-04 11:15:00,41.77,41.78,41.74,41.76,50600.0,31.9884,31.9961,31.9655,31.9808,50600.0
2013-06-04 11:20:00,41.77,41.8,41.76,41.79,12400.0,31.9884,32.0114,31.9808,32.0038,12400.0
2013-06-04 11:25:00,41.8,41.83,41.78,41.8,16000.0,32.0114,32.0344,31.9961,32.0114,16000.0
2013-06-04 11:30:00,41.8,41.8,41.76,41.78,16000.0,32.0114,32.0114,31.9808,31.9961,16000.0
2013-06-04 11:35:00,41.78,41.78,41.72,41.72,16600.0,31.9961,31.9961,31.9501,31.9501,16600.0
2013-06-04 11:40:00,41.73,41.79,41.71,41.79,10400.0,31.9578,32.0038,31.9425,32.0038,10400.0
2013-06-04 11:45:00,41.79,41.79,41.74,41.78,6300.0,32.0038,32.0038,31.9655,31.9961,6300.0
2013-06-04 11:50:00,41.77,41.79,41.77,41.77,4600.0,31.9884,32.0038,31.9884,31.9884,4600.0
2013-06-04 11:55:00,41.76,41.78,41.75,41.75,8500.0,31.9808,31.9961,31.9731,31.9731,8500.0
2013-06-04 12:00:00,41.75,41.77,41.74,41.75,24400.0,31.9731,31.9884,31.9655,31.9731,24400.0
2013-06-04 12:05:00,41.75,41.78,41.73,41.78,15800.0,31.9731,31.9961,31.9578,31.9961,15800.0
2013-06-04 12:10:00,41.77,41.8,41.75,41.76,7700.0,31.9884,32.0114,31.9731,31.9808,7700.0
2013-06-04 12:15:00,41.76,41.77,41.73,41.74,31100.0,31.9808,31.9884,31.9578,31.9655,31100.0
2013-06-04 12:20:00,41.73,41.77,41.73,41.74,9100.0,31.9578,31.9884,31.9578,31.9655,9100.0
2013-06-04 12:25:00,41.74,41.75,41.71,41.73,81000.0,31.9655,31.9731,31.9425,31.9578,81000.0
2013-06-04 12:30:00,41.72,41.74,41.7,41.72,17600.0,31.9501,31.9655,31.9348,31.9501,17600.0
2013-06-04 12:35:00,41.72,41.73,41.7,41.7,17800.0,31.9501,31.9578,31.9348,31.9348,17800.0
2013-06-04 12:40:00,41.71,41.72,41.71,41.72,5100.0,31.9425,31.9501,31.9425,31.9501,5100.0
2013-06-04 12:45:00,41.71,41.72,41.68,41.69,22000.0,31.9425,31.9501,31.9195,31.9272,22000.0
2013-06-04 12:50:00,41.69,41.73,41.68,41.7,24700.0,31.9272,31.9578,31.9195,31.9348,24700.0
2013-06-04 12:55:00,41.7,41.71,41.65,41.7,34200.0,31.9348,31.9425,31.8965,31.9348,34200.0
2013-06-04 13:00:00,41.69,41.71,41.68,41.7,8900.0,31.9272,31.9425,31.9195,31.9348,8900.0
2013-06-04 13:05:00,41.7,41.73,41.7,41.72,6600.0,31.9348,31.9578,31.9348,31.9501,6600.0
2013-06-04 13:10:00,41.73,41.74,41.7,41.73,12400.0,31.9578,31.9655,31.9348,31.9578,12400.0
2013-06-04 13:15:00,41.72,41.73,41.7,41.71,6700.0,31.9501,31.9578,31.9348,31.9425,6700.0
2013-06-04 13:20:00,41.71,41.73,41.7,41.73,18800.0,31.9425,31.9578,31.9348,31.9578,18800.0
2013-06-04 13:25:00,41.72,41.73,41.63,41.66,77600.0,31.9501,31.9578,31.8812,31.9042,77600.0
2013-06-04 13:30:00,41.66,41.71,41.64,41.7,33100.0,31.9042,31.9425,31.8889,31.9348,33100.0
2013-06-04 13:35:00,41.69,41.69,41.65,41.69,17200.0,31.9272,31.9272,31.8965,31.9272,17200.0
2013-06-04 13:40:00,41.69,41.71,41.68,41.71,4700.0,31.9272,31.9425,31.9195,31.9425,4700.0
2013-06-04 13:45:00,41.7,41.72,41.67,41.69,34700.0,31.9348,31.9501,31.9119,31.9272,34700.0
2013-06-04 13:50:00,41.68,41.72,41.67,41.67,42400.0,31.9195,31.9501,31.9119,31.9119,42400.0
2013-06-04 13:55:00,41.67,41.7,41.65,41.69,23500.0,31.9119,31.9348,31.8965,31.9272,23500.0
2013-06-04 14:00:00,41.68,41.7,41.64,41.7,25900.0,31.9195,31.9348,31.8889,31.9348,25900.0
2013-06-04 14:05:00,41.7,41.7,41.65,41.66,11800.0,31.9348,31.9348,31.8965,31.9042,11800.0
2013-06-04 14:10:00,41.65,41.68,41.63,41.67,24500.0,31.8965,31.9195,31.8812,31.9119,24500.0
2013-06-04 14:15:00,41.66,41.71,41.66,41.71,12900.0,31.9042,31.9425,31.9042,31.9425,12900.0
2013-06-04 14:20:00,41.72,41.72,41.65,41.65,15900.0,31.9501,31.9501,31.8965,31.8965,15900.0
2013-06-04 14:25:00,41.66,41.67,41.63,41.64,24900.0,31.9042,31.9119,31.8812,31.8889,24900.0
2013-06-04 14:30:00,41.64,41.67,41.63,41.64,15500.0,31.8889,31.9119,31.8812,31.8889,15500.0
2013-06-04 14:35:00,41.63,41.68,41.62,41.68,14700.0,31.8812,31.9195,31.8736,31.9195,14700.0
2013-06-04 14:40:00,41.68,41.68,41.65,41.65,11400.0,31.9195,31.9195,31.8965,31.8965,11400.0
2013-06-04 14:45:00,41.66,41.68,41.65,41.67,10900.0,31.9042,31.9195,31.8965,31.9119,10900.0
2013-06-04 14:50:00,41.67,41.72,41.67,41.7,24100.0,31.9119,31.9501,31.9119,31.9348,24100.0
2013-06-04 14:55:00,41.7,41.72,41.69,41.72,20000.0,31.9348,31.9501,31.9272,31.9501,20000.0
2013-06-04 15:00:00,41.71,41.76,41.69,41.76,17600.0,31.9425,31.9808,31.9272,31.9808,17600.0
2013-06-04 15:05:00,41.75,41.82,41.74,41.78,27100.0,31.9731,32.0267,31.9655,31.9961,27100.0
2013-06-04 15:10:00,41.78,41.79,41.7,41.73,27100.0,31.9961,32.0038,31.9348,31.9578,27100.0
2013-06-04 15:15:00,41.73,41.74,41.69,41.71,23700.0,31.9578,31.9655,31.9272,31.9425,23700.0
2013-06-04 15:20:00,41.72,41.74,41.69,41.7,92700.0,31.9501,31.9655,31.9272,31.9348,92700.0
2013-06-04 15:25:00,41.7,41.71,41.66,41.66,84500.0,31.9348,31.9425,31.9042,31.9042,84500.0
2013-06-04 15:30:00,41.66,41.73,41.66,41.7,73700.0,31.9042,31.9578,31.9042,31.9348,73700.0
2013-06-04 15:35:00,41.7,41.75,41.69,41.73,47100.0,31.9348,31.9731,31.9272,31.9578,47100.0
2013-06-04 15:40:00,41.74,41.8,41.73,41.78,29400.0,31.9655,32.0114,31.9578,31.9961,29400.0
2013-06-04 15:45:00,41.78,41.79,41.73,41.75,62800.0,31.9961,32.0038,31.9578,31.9731,62800.0
2013-06-04 15:50:00,41.75,41.79,41.72,41.79,96400.0,31.9731,32.0038,31.9501,32.0038,96400.0
2013-06-04 15:55:00,41.78,41.83,41.72,41.76,293900.0,31.9961,32.0344,31.9501,31.9808,293900.0
2013-06-05 09:30:00,41.47,41.47,41.3,41.37,54400.0,32.0416,32.0416,31.9102,31.9643,54400.0
2013-06-05 09:35:00,41.37,41.38,41.25,41.3,17000.0,31.9643,31.972,31.8716,31.9102,17000.0
2013-06-05 09:40:00,41.31,41.32,41.17,41.29,30500.0,31.9179,31.9257,31.8098,31.9025,30500.0
2013-06-05 09:45:00,41.3,41.32,41.25,41.26,24400.0,31.9102,31.9257,31.8716,31.8793,24400.0
2013-06-05 09:50:00,41.27,41.27,41.18,41.23,24100.0,31.887,31.887,31.8175,31.8561,24100.0
2013-06-05 09:55:00,41.23,41.23,41.18,41.23,13500.0,31.8561,31.8561,31.8175,31.8561,13500.0
2013-06-05 10:00:00,41.23,41.31,41.19,41.31,29500.0,31.8561,31.9179,31.8252,31.9179,29500.0
2013-06-05 10:05:00,41.3,41.37,41.26,41.27,39100.0,31.9102,31.9643,31.8793,31.887,39100.0
2013-06-05 10:10:00,41.27,41.29,41.22,41.23,19800.0,31.887,31.9025,31.8484,31.8561,19800.0
2013-06-05 10:15:00,41.23,41.24,41.13,41.14,16700.0,31.8561,31.8638,31.7789,31.7866,16700.0
2013-06-05 10:20:00,41.15,41.21,41.15,41.2,10600.0,31.7943,31.8407,31.7943,31.8329,10600.0
2013-06-05 10:25:00,41.19,41.21,41.15,41.21,18400.0,31.8252,31.8407,31.7943,31.8407,18400.0
2013-06-05 10:30:00,41.2,41.2,41.12,41.12,14500.0,31.8329,31.8329,31.7711,31.7711,14500.0
2013-06-05 10:35:00,41.12,41.16,41.08,41.11,20700.0,31.7711,31.802,31.7402,31.7634,20700.0
2013-06-05 10:40:00,41.1,41.14,41.08,41.08,12500.0,31.7557,31.7866,31.7402,31.7402,12500.0
2013-06-05 10:45:00,41.09,41.1,41.03,41.04,11800.0,31.748,31.7557,31.7016,31.7093,11800.0
2013-06-05 10:50:00,41.05,41.05,41.0,41.02,27700.0,31.717,31.717,31.6784,31.6939,27700.0
2013-06-05 10:55:00,41.02,41.04,41.01,41.03,9400.0,31.6939,31.7093,31.6861,31.7016,9400.0
2013-06-05 11:00:00,41.02,41.05,40.96,40.97,16700.0,31.6939,31.717,31.6475,31.6552,16700.0
2013-06-05 11:05:00,40.97,40.97,40.94,40.94,16700.0,31.6552,31.6552,31.6321,31.6321,16700.0
2013-06-05 11:10:00,40.95,41.03,40.95,40.97,29600.0,31.6398,31.7016,31.6398,31.6552,29600.0
2013-06-05 11:15:00,40.98,41.03,40.96,41.01,25500.0,31.663,31.7016,31.6475,31.6861,25500.0
2013-06-05 11:20:00,41.0,41.02,40.92,40.95,25700.0,31.6784,31.6939,31.6166,31.6398,25700.0
2013-06-05 11:25:00,40.95,40.98,40.9,40.92,21300.0,31.6398,31.663,31.6011,31.6166,21300.0
2013-06-05 11:30:00,40.91,40.93,40.86,40.87,13900.0,31.6089,31.6243,31.5702,31.578,13900.0
2013-06-05 11:35:00,40.87,41.01,40.86,40.98,37400.0,31.578,31.6861,31.5702,31.663,37400.0
2013-06-05 11:40:00,41.0,41.0,40.88,40.89,13400.0,31.6784,31.6784,31.5857,31.5934,13400.0
2013-06-05 11:45:00,40.88,40.89,40.84,40.85,39800.0,31.5857,31.5934,31.5548,31.5625,39800.0
2013-06-05 11:50:00,40.84,40.85,40.79,40.8,19000.0,31.5548,31.5625,31.5162,31.5239,19000.0
2013-06-05 11:55:00,40.8,40.83,40.75,40.79,36500.0,31.5239,31.5471,31.4853,31.5162,36500.0
2013-06-05 12:00:00,40.78,40.81,40.78,40.8,15100.0,31.5084,31.5316,31.5084,31.5239,15100.0
2013-06-05 12:05:00,40.78,40.81,40.75,40.8,18200.0,31.5084,31.5316,31.4853,31.5239,18200.0
2013-06-05 12:10:00,40.8,40.84,40.8,40.83,24100.0,31.5239,31.5548,31.5239,31.5471,24100.0
2013-06-05 12:15:00,40.84,40.85,40.8,40.8,35300.0,31.5548,31.5625,31.5239,31.5239,35300.0
2013-06-05 12:20:00,40.81,40.85,40.81,40.85,12000.0,31.5316,31.5625,31.5316,31.5625,12000.0
2013-06-05 12:25:00,40.86,40.88,40.85,40.86,4600.0,31.5702,31.5857,31.5625,31.5702,4600.0
2013-06-05 12:30:00,40.85,40.88,40.83,40.84,6900.0,31.5625,31.5857,31.5471,31.5548,6900.0
2013-06-05 12:35:00,40.84,40.84,40.76,40.76,7600.0,31.5548,31.5548,31.493,31.493,7600.0
2013-06-05 12:40:00,40.76,40.79,40.75,40.78,16600.0,31.493,31.5162,31.4853,31.5084,16600.0
2013-06-05 12:45:00,40.79,40.8,40.74,40.76,11400.0,31.5162,31.5239,31.4775,31.493,11400.0
2013-06-05 12:50:00,40.75,40.77,40.73,40.73,11500.0,31.4853,31.5007,31.4698,31.4698,11500.0
2013-06-05 12:55:00,40.75,40.78,40.75,40.78,12700.0,31.4853,31.5084,31.4853,31.5084,12700.0
2013-06-05 13:00:00,40.77,40.87,40.77,40.86,19700.0,31.5007,31.578,31.5007,31.5702,19700.0
2013-06-05 13:05:00,40.87,40.89,40.86,40.87,10800.0,31.578,31.5934,31.5702,31.578,10800.0
2013-06-05 13:10:00,40.87,40.87,40.83,40.84,15500.0,31.578,31.578,31.5471,31.5548,15500.0
2013-06-05 13:15:00,40.85,40.9,40.83,40.9,16500.0,31.5625,31.6011,31.5471,31.6011,16500.0
2013-06-05 13:20:00,40.9,40.92,40.88,40.9,10900.0,31.6011,31.6166,31.5857,31.6011,10900.0
2013-06-05 13:25:00,40.9,40.93,40.87,40.89,5300.0,31.6011,31.6243,31.578,31.5934,5300.0
2013-06-05 13:30:00,40.89,40.92,40.87,40.92,9500.0,31.5934,31.6166,31.578,31.6166,9500.0
2013-06-05 13:35:00,40.92,40.99,40.9,40.96,20300.0,31.6166,31.6707,31.6011,31.6475,20300.0
2013-06-05 13:40:00,40.97,41.02,40.97,41.0,10500.0,31.6552,31.6939,31.6552,31.6784,10500.0
2013-06-05 13:45:00,41.01,41.02,40.96,40.97,9800.0,31.6861,31.6939,31.6475,31.6552,9800.0
2013-06-05 13:50:00,40.96,41.0,40.95,40.99,5900.0,31.6475,31.6784,31.6398,31.6707,5900.0
2013-06-05 13:55:00,40.99,40.99,40.91,40.92,7600.0,31.6707,31.6707,31.6089,31.6166,7600.0
2013-06-05 14:00:00,40.93,40.98,40.91,40.95,14100.0,31.6243,31.663,31.6089,31.6398,14100.0
2013-06-05 14:05:00,40.95,40.97,40.92,40.96,10100.0,31.6398,31.6552,31.6166,31.6475,10100.0
2013-06-05 14:10:00,40.96,40.96,40.89,40.91,11100.0,31.6475,31.6475,31.5934,31.6089,11100.0
2013-06-05 14:15:00,40.91,40.92,40.89,40.91,9100.0,31.6089,31.6166,31.5934,31.6089,9100.0
2013-06-05 14:20:00,40.91,40.91,40.84,40.84,18100.0,31.6089,31.6089,31.5548,31.5548,18100.0
2013-06-05 14:25:00,40.84,40.86,40.8,40.8,9700.0,31.5548,31.5702,31.5239,31.5239,9700.0
2013-06-05 14:30:00,40.79,40.8,40.77,40.8,9900.0,31.5162,31.5239,31.5007,31.5239,9900.0
2013-06-05 14:35:00,40.8,40.89,40.8,40.88,11300.0,31.5239,31.5934,31.5239,31.5857,11300.0
2013-06-05 14:40:00,40.88,40.94,40.88,40.94,12000.0,31.5857,31.6321,31.5857,31.6321,12000.0
2013-06-05 14:45:00,40.94,40.96,40.93,40.95,7300.0,31.6321,31.6475,31.6243,31.6398,7300.0
2013-06-05 14:50:00,40.96,41.0,40.94,40.94,14800.0,31.6475,31.6784,31.6321,31.6321,14800.0
2013-06-05 14:55:00,40.94,40.95,40.91,40.92,10100.0,31.6321,31.6398,31.6089,31.6166,10100.0
2013-06-05 15:00:00,40.91,40.95,40.85,40.86,12000.0,31.6089,31.6398,31.5625,31.5702,12000.0
2013-06-05 15:05:00,40.86,40.87,40.82,40.82,10200.0,31.5702,31.578,31.5393,31.5393,10200.0
2013-06-05 15:10:00,40.81,40.88,40.79,40.88,16500.0,31.5316,31.5857,31.5162,31.5857,16500.0
2013-06-05 15:15:00,40.89,40.91,40.87,40.87,12500.0,31.5934,31.6089,31.578,31.578,12500.0
2013-06-05 15:20:00,40.87,40.88,40.82,40.87,21800.0,31.578,31.5857,31.5393,31.578,21800.0
2013-06-05 15:25:00,40.88,40.93,40.88,40.91,18500.0,31.5857,31.6243,31.5857,31.6089,18500.0
2013-06-05 15:30:00,40.91,40.94,40.88,40.89,17000.0,31.6089,31.6321,31.5857,31.5934,17000.0
2013-06-05 15:35:00,40.89,41.02,40.89,41.0,56000.0,31.5934,31.6939,31.5934,31.6784,56000.0
2013-06-05 15:40:00,41.0,41.05,40.98,41.04,55300.0,31.6784,31.717,31.663,31.7093,55300.0
2013-06-05 15:45:00,41.04,41.1,40.99,41.03,129600.0,31.7093,31.7557,31.6707,31.7016,129600.0
2013-06-05 15:50:00,41.02,41.02,40.95,40.95,88100.0,31.6939,31.6939,31.6398,31.6398,88100.0
2013-06-05 15:55:00,40.95,41.02,40.93,40.98,325500.0,31.6398,31.6939,31.6243,31.663,325500.0
2013-06-06 09:30:00,40.9,40.97,40.87,40.93,39400.0,31.6011,31.6552,31.578,31.6243,39400.0
2013-06-06 09:35:00,40.94,40.98,40.82,40.83,29100.0,31.6321,31.663,31.5393,31.5471,29100.0
2013-06-06 09:40:00,40.86,41.02,40.85,41.01,90500.0,31.5702,31.6939,31.5625,31.6861,90500.0
2013-06-06 09:45:00,41.0,41.07,40.98,41.07,59500.0,31.6784,31.7325,31.663,31.7325,59500.0
2013-06-06 09:50:00,41.07,41.09,41.0,41.0,24200.0,31.7325,31.748,31.6784,31.6784,24200.0
2013-06-06 09:55:00,41.01,41.01,40.96,40.98,14700.0,31.6861,31.6861,31.6475,31.663,14700.0
2013-06-06 10:00:00,40.99,41.06,40.99,41.02,31000.0,31.6707,31.7248,31.6707,31.6939,31000.0
2013-06-06 10:05:00,41.02,41.06,41.0,41.04,52800.0,31.6939,31.7248,31.6784,31.7093,52800.0
2013-06-06 10:10:00,41.04,41.04,40.96,40.99,29700.0,31.7093,31.7093,31.6475,31.6707,29700.0
2013-06-06 10:15:00,40.99,40.99,40.9,40.92,16300.0,31.6707,31.6707,31.6011,31.6166,16300.0
2013-06-06 10:20:00,40.92,40.96,40.87,40.88,13600.0,31.6166,31.6475,31.578,31.5857,13600.0
2013-06-06 10:25:00,40.88,40.89,40.82,40.85,17500.0,31.5857,31.5934,31.5393,31.5625,17500.0
2013-06-06 10:30:00,40.85,40.91,40.84,40.9,37800.0,31.5625,31.6089,31.5548,31.6011,37800.0
2013-06-06 10:35:00,40.9,40.9,40.84,40.86,22100.0,31.6011,31.6011,31.5548,31.5702,22100.0
2013-06-06 10:40:00,40.86,40.87,40.82,40.84,31600.0,31.5702,31.578,31.5393,31.5548,31600.0
2013-06-06 10:45:00,40.85,40.88,40.82,40.85,11600.0,31.5625,31.5857,31.5393,31.5625,11600.0
2013-06-06 10:50:00,40.85,40.85,40.76,40.77,23900.0,31.5625,31.5625,31.493,31.5007,23900.0
2013-06-06 10:55:00,40.77,40.88,40.77,40.88,16800.0,31.5007,31.5857,31.5007,31.5857,16800.0
2013-06-06 11:00:00,40.88,40.89,40.77,40.78,23900.0,31.5857,31.5934,31.5007,31.5084,23900.0
2013-06-06 11:05:00,40.78,40.8,40.75,40.78,24000.0,31.5084,31.5239,31.4853,31.5084,24000.0
2013-06-06 11:10:00,40.78,40.84,40.77,40.78,26600.0,31.5084,31.5548,31.5007,31.5084,26600.0
2013-06-06 11:15:00,40.78,40.8,40.77,40.79,11400.0,31.5084,31.5239,31.5007,31.5162,11400.0
2013-06-06 11:20:00,40.79,40.79,40.69,40.72,16300.0,31.5162,31.5162,31.4389,31.4621,16300.0
2013-06-06 11:25:00,40.72,40.76,40.7,40.73,19300.0,31.4621,31.493,31.4466,31.4698,19300.0
2013-06-06 11:30:00,40.72,40.76,40.7,40.76,8300.0,31.4621,31.493,31.4466,31.493,8300.0
2013-06-06 11:35:00,40.76,40.79,40.74,40.79,24500.0,31.493,31.5162,31.4775,31.5162,24500.0
2013-06-06 11:40:00,40.8,40.8,40.77,40.78,7900.0,31.5239,31.5239,31.5007,31.5084,7900.0
2013-06-06 11:45:00,40.79,40.8,40.75,40.77,7800.0,31.5162,31.5239,31.4853,31.5007,7800.0
2013-06-06 11:50:00,40.78,40.78,40.74,40.76,9300.0,31.5084,31.5084,31.4775,31.493,9300.0
2013-06-06 11:55:00,40.76,40.76,40.61,40.64,45100.0,31.493,31.493,31.3771,31.4003,45100.0
2013-06-06 12:00:00,40.63,40.66,40.62,40.65,18300.0,31.3925,31.4157,31.3848,31.408,18300.0
2013-06-06 12:05:00,40.64,40.65,40.55,40.55,25000.0,31.4003,31.408,31.3307,31.3307,25000.0
2013-06-06 12:10:00,40.55,40.55,40.48,40.51,74900.0,31.3307,31.3307,31.2766,31.2998,74900.0
2013-06-06 12:15:00,40.49,40.52,40.46,40.48,22000.0,31.2844,31.3075,31.2612,31.2766,22000.0
2013-06-06 12:20:00,40.47,40.52,40.44,40.45,28500.0,31.2689,31.3075,31.2457,31.2535,28500.0
2013-06-06 12:25:00,40.44,40.44,40.3,40.38,44000.0,31.2457,31.2457,31.1376,31.1994,44000.0
2013-06-06 12:30:00,40.38,40.51,40.38,40.5,35300.0,31.1994,31.2998,31.1994,31.2921,35300.0
2013-06-06 12:35:00,40.5,40.54,40.42,40.42,79100.0,31.2921,31.323,31.2303,31.2303,79100.0
2013-06-06 12:40:00,40.43,40.48,40.42,40.42,36100.0,31.238,31.2766,31.2303,31.2303,36100.0
2013-06-06 12:45:00,40.42,40.42,40.36,40.4,29200.0,31.2303,31.2303,31.1839,31.2148,29200.0
2013-06-06 12:50:00,40.4,40.4,40.3,40.32,24200.0,31.2148,31.2148,31.1376,31.153,24200.0
2013-06-06 12:55:00,40.32,40.33,40.04,40.22,162600.0,31.153,31.1607,30.9367,31.0758,162600.0
2013-06-06 13:00:00,40.23,40.34,40.22,40.31,31100.0,31.0835,31.1685,31.0758,31.1453,31100.0
2013-06-06 13:05:00,40.31,40.42,40.31,40.42,36500.0,31.1453,31.2303,31.1453,31.2303,36500.0
2013-06-06 13:10:00,40.42,40.48,40.39,40.45,25600.0,31.2303,31.2766,31.2071,31.2535,25600.0
2013-06-06 13:15:00,40.45,40.56,40.45,40.52,22300.0,31.2535,31.3385,31.2535,31.3075,22300.0
2013-06-06 13:20:00,40.52,40.52,40.43,40.43,12000.0,31.3075,31.3075,31.238,31.238,12000.0
2013-06-06 13:25:00,40.42,40.46,40.41,40.43,17400.0,31.2303,31.2612,31.2226,31.238,17400.0
2013-06-06 13:30:00,40.42,40.43,40.39,40.42,16900.0,31.2303,31.238,31.2071,31.2303,16900.0
2013-06-06 13:35:00,40.42,40.46,40.41,40.43,12100.0,31.2303,31.2612,31.2226,31.238,12100.0
2013-06-06 13:40:00,40.43,40.46,40.43,40.45,15600.0,31.238,31.2612,31.238,31.2535,15600.0
2013-06-06 13:45:00,40.46,40.53,40.46,40.52,17100.0,31.2612,31.3153,31.2612,31.3075,17100.0
2013-06-06 13:50:00,40.53,40.55,40.48,40.53,18600.0,31.3153,31.3307,31.2766,31.3153,18600.0
2013-06-06 13:55:00,40.5,40.53,40.48,40.53,17000.0,31.2921,31.3153,31.2766,31.3153,17000.0
2013-06-06 14:00:00,40.53,40.55,40.46,40.47,34200.0,31.3153,31.3307,31.2612,31.2689,34200.0
2013-06-06 14:05:00,40.47,40.53,40.46,40.52,28200.0,31.2689,31.3153,31.2612,31.3075,28200.0
2013-06-06 14:10:00,40.52,40.54,40.49,40.49,43400.0,31.3075,31.323,31.2844,31.2844,43400.0
2013-06-06 14:15:00,40.48,40.49,40.44,40.46,35700.0,31.2766,31.2844,31.2457,31.2612,35700.0
2013-06-06 14:20:00,40.46,40.46,40.4,40.42,56500.0,31.2612,31.2612,31.2148,31.2303,56500.0
2013-06-06 14:25:00,40.42,40.48,40.42,40.46,15400.0,31.2303,31.2766,31.2303,31.2612,15400.0
2013-06-06 14:30:00,40.47,40.47,40.43,40.43,21400.0,31.2689,31.2689,31.238,31.238,21400.0
2013-06-06 14:35:00,40.42,40.42,40.31,40.31,52200.0,31.2303,31.2303,31.1453,31.1453,52200.0
2013-06-06 14:40:00,40.31,40.35,40.31,40.35,30200.0,31.1453,31.1762,31.1453,31.1762,30200.0
2013-06-06 14:45:00,40.35,40.35,40.31,40.35,33300.0,31.1762,31.1762,31.1453,31.1762,33300.0
2013-06-06 14:50:00,40.35,40.39,40.33,40.33,39900.0,31.1762,31.2071,31.1607,31.1607,39900.0
2013-06-06 14:55:00,40.32,40.36,40.3,40.31,23500.0,31.153,31.1839,31.1376,31.1453,23500.0
2013-06-06 15:00:00,40.32,40.4,40.32,40.39,16900.0,31.153,31.2148,31.153,31.2071,16900.0
2013-06-06 15:05:00,40.39,40.41,40.35,40.35,12800.0,31.2071,31.2226,31.1762,31.1762,12800.0
2013-06-06 15:10:00,40.36,40.38,40.33,40.34,13300.0,31.1839,31.1994,31.1607,31.1685,13300.0
2013-06-06 15:15:00,40.34,40.39,40.32,40.34,15400.0,31.1685,31.2071,31.153,31.1685,15400.0
2013-06-06 15:20:00,40.35,40.39,40.33,40.34,56400.0,31.1762,31.2071,31.1607,31.1685,56400.0
2013-06-06 15:25:00,40.35,40.4,40.31,40.37,62600.0,31.1762,31.2148,31.1453,31.1916,62600.0
2013-06-06 15:30:00,40.37,40.48,40.37,40.43,32500.0,31.1916,31.2766,31.1916,31.238,32500.0
2013-06-06 15:35:00,40.43,40.49,40.43,40.45,32700.0,31.238,31.2844,31.238,31.2535,32700.0
2013-06-06 15:40:00,40.46,40.48,40.42,40.48,40700.0,31.2612,31.2766,31.2303,31.2766,40700.0
2013-06-06 15:45:00,40.48,40.52,40.47,40.51,71700.0,31.2766,31.3075,31.2689,31.2998,71700.0
2013-06-06 15:50:00,40.51,40.55,40.47,40.54,69800.0,31.2998,31.3307,31.2689,31.323,69800.0
2013-06-06 15:55:00,40.55,40.57,40.53,40.55,179100.0,31.3307,31.3462,31.3153,31.3307,179100.0
2013-06-07 09:30:00,39.7,39.89,39.4,39.41,364500.0,30.674,30.8208,30.4422,30.4499,364500.0
2013-06-07 09:35:00,39.42,39.6,38.82,39.03,340200.0,30.4576,30.5967,29.994,30.1563,340200.0
2013-06-07 09:40:00,39.03,39.08,38.84,38.9,148900.0,30.1563,30.1949,30.0095,30.0559,148900.0
2013-06-07 09:45:00,38.9,39.07,38.83,38.99,144200.0,30.0559,30.1872,30.0018,30.1254,144200.0
2013-06-07 09:50:00,38.99,39.25,38.99,39.24,134700.0,30.1254,30.3263,30.1254,30.3186,134700.0
2013-06-07 09:55:00,39.23,39.38,39.22,39.37,127000.0,30.3108,30.4267,30.3031,30.419,127000.0
2013-06-07 10:00:00,39.38,39.45,39.31,39.43,189500.0,30.4267,30.4808,30.3726,30.4654,189500.0
2013-06-07 10:05:00,39.41,39.62,39.4,39.58,121200.0,30.4499,30.6122,30.4422,30.5813,121200.0
2013-06-07 10:10:00,39.58,39.8,39.58,39.8,105600.0,30.5813,30.7512,30.5813,30.7512,105600.0
2013-06-07 10:15:00,39.8,40.08,39.8,40.04,302600.0,30.7512,30.9676,30.7512,30.9367,302600.0
2013-06-07 10:20:00,40.04,40.18,40.01,40.17,104000.0,30.9367,31.0448,30.9135,31.0371,104000.0
2013-06-07 10:25:00,40.18,40.25,40.06,40.06,91900.0,31.0448,31.0989,30.9521,30.9521,91900.0
2013-06-07 10:30:00,40.07,40.09,39.92,39.96,96200.0,30.9599,30.9753,30.844,30.8749,96200.0
2013-06-07 10:35:00,39.96,39.97,39.9,39.94,85900.0,30.8749,30.8826,30.8285,30.8594,85900.0
2013-06-07 10:40:00,39.94,40.02,39.93,39.96,79200.0,30.8594,30.9212,30.8517,30.8749,79200.0
2013-06-07 10:45:00,39.97,40.12,39.96,40.12,27000.0,30.8826,30.9985,30.8749,30.9985,27000.0
2013-06-07 10:50:00,40.12,40.2,40.11,40.2,46400.0,30.9985,31.0603,30.9908,31.0603,46400.0
2013-06-07 10:55:00,40.2,40.23,40.18,40.18,40700.0,31.0603,31.0835,31.0448,31.0448,40700.0
2013-06-07 11:00:00,40.19,40.28,40.17,40.27,28300.0,31.0526,31.1221,31.0371,31.1144,28300.0
2013-06-07 11:05:00,40.26,40.35,40.26,40.31,46500.0,31.1067,31.1762,31.1067,31.1453,46500.0
2013-06-07 11:10:00,40.33,40.33,40.23,40.25,36500.0,31.1607,31.1607,31.0835,31.0989,36500.0
2013-06-07 11:15:00,40.25,40.33,40.25,40.32,19600.0,31.0989,31.1607,31.0989,31.153,19600.0
2013-06-07 11:20:00,40.33,40.4,40.32,40.38,30500.0,31.1607,31.2148,31.153,31.1994,30500.0
2013-06-07 11:25:00,40.37,40.4,40.36,40.4,27400.0,31.1916,31.2148,31.1839,31.2148,27400.0
2013-06-07 11:30:00,40.4,40.5,40.38,40.44,31600.0,31.2148,31.2921,31.1994,31.2457,31600.0
2013-06-07 11:35:00,40.44,40.44,40.28,40.3,48300.0,31.2457,31.2457,31.1221,31.1376,48300.0
2013-06-07 11:40:00,40.3,40.33,40.26,40.33,28100.0,31.1376,31.1607,31.1067,31.1607,28100.0
2013-06-07 11:45:00,40.33,40.33,40.26,40.3,16900.0,31.1607,31.1607,31.1067,31.1376,16900.0
2013-06-07 11:50:00,40.3,40.4,40.3,40.4,18000.0,31.1376,31.2148,31.1376,31.2148,18000.0
2013-06-07 11:55:00,40.4,40.43,40.39,40.39,18800.0,31.2148,31.238,31.2071,31.2071,18800.0
2013-06-07 12:00:00,40.39,40.4,40.36,40.38,22500.0,31.2071,31.2148,31.1839,31.1994,22500.0
2013-06-07 12:05:00,40.38,40.48,40.38,40.47,36700.0,31.1994,31.2766,31.1994,31.2689,36700.0
2013-06-07 12:10:00,40.47,40.48,40.42,40.44,29100.0,31.2689,31.2766,31.2303,31.2457,29100.0
2013-06-07 12:15:00,40.44,40.47,40.43,40.47,64500.0,31.2457,31.2689,31.238,31.2689,64500.0
2013-06-07 12:20:00,40.47,40.5,40.45,40.46,21200.0,31.2689,31.2921,31.2535,31.2612,21200.0
2013-06-07 12:25:00,40.46,40.48,40.43,40.48,30400.0,31.2612,31.2766,31.238,31.2766,30400.0
2013-06-07 12:30:00,40.48,40.48,40.44,40.45,34300.0,31.2766,31.2766,31.2457,31.2535,34300.0
2013-06-07 12:35:00,40.44,40.46,40.38,40.39,18700.0,31.2457,31.2612,31.1994,31.2071,18700.0
2013-06-07 12:40:00,40.39,40.4,40.36,40.37,15400.0,31.2071,31.2148,31.1839,31.1916,15400.0
2013-06-07 12:45:00,40.38,40.41,40.34,40.4,26400.0,31.1994,31.2226,31.1685,31.2148,26400.0
2013-06-07 12:50:00,40.41,40.47,40.41,40.44,39300.0,31.2226,31.2689,31.2226,31.2457,39300.0
2013-06-07 12:55:00,40.44,40.45,40.4,40.41,21600.0,31.2457,31.2535,31.2148,31.2226,21600.0
2013-06-07 13:00:00,40.41,40.47,40.41,40.46,18200.0,31.2226,31.2689,31.2226,31.2612,18200.0
2013-06-07 13:05:00,40.46,40.48,40.45,40.48,13700.0,31.2612,31.2766,31.2535,31.2766,13700.0
2013-06-07 13:10:00,40.48,40.48,40.47,40.47,13300.0,31.2766,31.2766,31.2689,31.2689,13300.0
2013-06-07 13:15:00,40.47,40.47,40.43,40.44,19900.0,31.2689,31.2689,31.238,31.2457,19900.0
2013-06-07 13:20:00,40.44,40.47,40.43,40.46,7700.0,31.2457,31.2689,31.238,31.2612,7700.0
2013-06-07 13:25:00,40.47,40.48,40.43,40.44,37100.0,31.2689,31.2766,31.238,31.2457,37100.0
2013-06-07 13:30:00,40.45,40.45,40.42,40.43,22000.0,31.2535,31.2535,31.2303,31.238,22000.0
2013-06-07 13:35:00,40.44,40.46,40.41,40.42,28400.0,31.2457,31.2612,31.2226,31.2303,28400.0
2013-06-07 13:40:00,40.42,40.43,40.38,40.4,12100.0,31.2303,31.238,31.1994,31.2148,12100.0
2013-06-07 13:45:00,40.4,40.42,40.39,40.41,16400.0,31.2148,31.2303,31.2071,31.2226,16400.0
2013-06-07 13:50:00,40.41,40.44,40.38,40.41,36300.0,31.2226,31.2457,31.1994,31.2226,36300.0
2013-06-07 13:55:00,40.42,40.43,40.41,40.42,8600.0,31.2303,31.238,31.2226,31.2303,8600.0
2013-06-07 14:00:00,40.43,40.52,40.42,40.52,34800.0,31.238,31.3075,31.2303,31.3075,34800.0
2013-06-07 14:05:00,40.52,40.52,40.46,40.48,19700.0,31.3075,31.3075,31.2612,31.2766,19700.0
2013-06-07 14:10:00,40.47,40.47,40.37,40.37,34100.0,31.2689,31.2689,31.1916,31.1916,34100.0
2013-06-07 14:15:00,40.37,40.39,40.3,40.31,37800.0,31.1916,31.2071,31.1376,31.1453,37800.0
2013-06-07 14:20:00,40.31,40.32,40.24,40.26,68300.0,31.1453,31.153,31.0912,31.1067,68300.0
2013-06-07 14:25:00,40.26,40.36,40.25,40.36,28900.0,31.1067,31.1839,31.0989,31.1839,28900.0
2013-06-07 14:30:00,40.37,40.37,40.25,40.33,43700.0,31.1916,31.1916,31.0989,31.1607,43700.0
2013-06-07 14:35:00,40.33,40.34,40.32,40.33,10500.0,31.1607,31.1685,31.153,31.1607,10500.0
2013-06-07 14:40:00,40.34,40.34,40.27,40.27,21600.0,31.1685,31.1685,31.1144,31.1144,21600.0
2013-06-07 14:45:00,40.26,40.34,40.24,40.32,115600.0,31.1067,31.1685,31.0912,31.153,115600.0
2013-06-07 14:50:00,40.33,40.41,40.33,40.37,28900.0,31.1607,31.2226,31.1607,31.1916,28900.0
2013-06-07 14:55:00,40.38,40.39,40.33,40.33,43700.0,31.1994,31.2071,31.1607,31.1607,43700.0
2013-06-07 15:00:00,40.33,40.36,40.33,40.34,58600.0,31.1607,31.1839,31.1607,31.1685,58600.0
2013-06-07 15:05:00,40.34,40.36,40.34,40.35,27800.0,31.1685,31.1839,31.1685,31.1762,27800.0
2013-06-07 15:10:00,40.34,40.4,40.34,40.37,35200.0,31.1685,31.2148,31.1685,31.1916,35200.0
2013-06-07 15:15:00,40.38,40.39,40.35,40.36,48700.0,31.1994,31.2071,31.1762,31.1839,48700.0
2013-06-07 15:20:00,40.36,40.37,40.34,40.35,42400.0,31.1839,31.1916,31.1685,31.1762,42400.0
2013-06-07 15:25:00,40.35,40.39,40.35,40.36,108000.0,31.1762,31.2071,31.1762,31.1839,108000.0
2013-06-07 15:30:00,40.35,40.39,40.34,40.39,72500.0,31.1762,31.2071,31.1685,31.2071,72500.0
2013-06-07 15:35:00,40.38,40.43,40.38,40.43,105200.0,31.1994,31.238,31.1994,31.238,105200.0
2013-06-07 15:40:00,40.43,40.47,40.39,40.47,185600.0,31.238,31.2689,31.2071,31.2689,185600.0
2013-06-07 15:45:00,40.46,40.47,40.43,40.45,81500.0,31.2612,31.2689,31.238,31.2535,81500.0
2013-06-07 15:50:00,40.44,40.47,40.44,40.45,105400.0,31.2457,31.2689,31.2457,31.2535,105400.0
2013-06-07 15:55:00,40.45,40.48,40.43,40.47,192300.0,31.2535,31.2766,31.238,31.2689,192300.0
2013-06-10 09:30:00,40.61,40.75,40.6,40.67,45200.0,31.3771,31.4853,31.3694,31.4234,45200.0
2013-06-10 09:35:00,40.68,40.69,40.58,40.6,26600.0,31.4312,31.4389,31.3539,31.3694,26600.0
2013-06-10 09:40:00,40.58,40.65,40.55,40.55,18800.0,31.3539,31.408,31.3307,31.3307,18800.0
2013-06-10 09:45:00,40.57,40.6,40.5,40.53,24400.0,31.3462,31.3694,31.2921,31.3153,24400.0
2013-06-10 09:50:00,40.55,40.63,40.52,40.62,25100.0,31.3307,31.3925,31.3075,31.3848,25100.0
2013-06-10 09:55:00,40.63,40.63,40.56,40.58,14300.0,31.3925,31.3925,31.3385,31.3539,14300.0
2013-06-10 10:00:00,40.58,40.6,40.48,40.51,38800.0,31.3539,31.3694,31.2766,31.2998,38800.0
2013-06-10 10:05:00,40.5,40.55,40.4,40.41,82300.0,31.2921,31.3307,31.2148,31.2226,82300.0
2013-06-10 10:10:00,40.44,40.44,40.4,40.42,18500.0,31.2457,31.2457,31.2148,31.2303,18500.0
2013-06-10 10:15:00,40.43,40.45,40.41,40.43,12100.0,31.238,31.2535,31.2226,31.238,12100.0
2013-06-10 10:20:00,40.44,40.45,40.4,40.4,52900.0,31.2457,31.2535,31.2148,31.2148,52900.0
2013-06-10 10:25:00,40.41,40.63,40.37,40.63,143100.0,31.2226,31.3925,31.1916,31.3925,143100.0
2013-06-10 10:30:00,40.64,40.67,40.55,40.57,34000.0,31.4003,31.4234,31.3307,31.3462,34000.0
2013-06-10 10:35:00,40.59,40.6,40.57,40.57,17400.0,31.3616,31.3694,31.3462,31.3462,17400.0
2013-06-10 10:40:00,40.58,40.63,40.54,40.6,22800.0,31.3539,31.3925,31.323,31.3694,22800.0
2013-06-10 10:45:00,40.6,40.6,40.54,40.55,20800.0,31.3694,31.3694,31.323,31.3307,20800.0
2013-06-10 10:50:00,40.55,40.56,40.51,40.52,82500.0,31.3307,31.3385,31.2998,31.3075,82500.0
2013-06-10 10:55:00,40.52,40.55,40.51,40.54,13900.0,31.3075,31.3307,31.2998,31.323,13900.0
2013-06-10 11:00:00,40.54,40.56,40.53,40.53,32800.0,31.323,31.3385,31.3153,31.3153,32800.0
2013-06-10 11:05:00,40.53,40.57,40.52,40.54,40800.0,31.3153,31.3462,31.3075,31.323,40800.0
2013-06-10 11:10:00,40.55,40.57,40.53,40.54,33200.0,31.3307,31.3462,31.3153,31.323,33200.0
2013-06-10 11:15:00,40.55,40.63,40.54,40.62,26600.0,31.3307,31.3925,31.323,31.3848,26600.0
2013-06-10 11:20:00,40.62,40.69,40.62,40.67,24000.0,31.3848,31.4389,31.3848,31.4234,24000.0
2013-06-10 11:25:00,40.66,40.67,40.59,40.62,19800.0,31.4157,31.4234,31.3616,31.3848,19800.0
2013-06-10 11:30:00,40.61,40.63,40.58,40.6,16000.0,31.3771,31.3925,31.3539,31.3694,16000.0
2013-06-10 11:35:00,40.59,40.6,40.55,40.55,13400.0,31.3616,31.3694,31.3307,31.3307,13400.0
2013-06-10 11:40:00,40.55,40.59,40.54,40.57,38800.0,31.3307,31.3616,31.323,31.3462,38800.0
2013-06-10 11:45:00,40.58,40.6,40.56,40.58,19100.0,31.3539,31.3694,31.3385,31.3539,19100.0
2013-06-10 11:50:00,40.58,40.59,40.53,40.56,13000.0,31.3539,31.3616,31.3153,31.3385,13000.0
2013-06-10 11:55:00,40.55,40.57,40.52,40.56,14300.0,31.3307,31.3462,31.3075,31.3385,14300.0
2013-06-10 12:00:00,40.56,40.58,40.53,40.55,13600.0,31.3385,31.3539,31.3153,31.3307,13600.0
2013-06-10 12:05:00,40.55,40.57,40.54,40.54,16000.0,31.3307,31.3462,31.323,31.323,16000.0
2013-06-10 12:10:00,40.54,40.57,40.53,40.56,19800.0,31.323,31.3462,31.3153,31.3385,19800.0
2013-06-10 12:15:00,40.56,40.59,40.55,40.56,12400.0,31.3385,31.3616,31.3307,31.3385,12400.0
2013-06-10 12:20:00,40.57,40.59,40.55,40.56,13500.0,31.3462,31.3616,31.3307,31.3385,13500.0
2013-06-10 12:25:00,40.56,40.57,40.55,40.55,13800.0,31.3385,31.3462,31.3307,31.3307,13800.0
2013-06-10 12:30:00,40.56,40.57,40.55,40.56,17000.0,31.3385,31.3462,31.3307,31.3385,17000.0
2013-06-10 12:35:00,40.56,40.57,40.55,40.56,14500.0,31.3385,31.3462,31.3307,31.3385,14500.0
2013-06-10 12:40:00,40.55,40.6,40.55,40.59,19800.0,31.3307,31.3694,31.3307,31.3616,19800.0
2013-06-10 12:45:00,40.6,40.6,40.56,40.57,18500.0,31.3694,31.3694,31.3385,31.3462,18500.0
2013-06-10 12:50:00,40.56,40.57,40.55,40.56,27700.0,31.3385,31.3462,31.3307,31.3385,27700.0
2013-06-10 12:55:00,40.56,40.62,40.56,40.62,27200.0,31.3385,31.3848,31.3385,31.3848,27200.0
2013-06-10 13:00:00,40.62,40.62,40.59,40.6,28000.0,31.3848,31.3848,31.3616,31.3694,28000.0
2013-06-10 13:05:00,40.6,40.61,40.58,40.6,10200.0,31.3694,31.3771,31.3539,31.3694,10200.0
2013-06-10 13:10:00,40.61,40.61,40.56,40.56,13800.0,31.3771,31.3771,31.3385,31.3385,13800.0
2013-06-10 13:15:00,40.56,40.61,40.56,40.58,10600.0,31.3385,31.3771,31.3385,31.3539,10600.0
2013-06-10 13:20:00,40.58,40.61,40.55,40.56,20500.0,31.3539,31.3771,31.3307,31.3385,20500.0
2013-06-10 13:25:00,40.56,40.57,40.55,40.56,9800.0,31.3385,31.3462,31.3307,31.3385,9800.0
2013-06-10 13:30:00,40.55,40.58,40.55,40.55,42300.0,31.3307,31.3539,31.3307,31.3307,42300.0
2013-06-10 13:35:00,40.55,40.56,40.52,40.55,9000.0,31.3307,31.3385,31.3075,31.3307,9000.0
2013-06-10 13:40:00,40.56,40.56,40.5,40.55,13200.0,31.3385,31.3385,31.2921,31.3307,13200.0
2013-06-10 13:45:00,40.56,40.58,40.55,40.56,16900.0,31.3385,31.3539,31.3307,31.3385,16900.0
2013-06-10 13:50:00,40.56,40.57,40.49,40.5,36900.0,31.3385,31.3462,31.2844,31.2921,36900.0
2013-06-10 13:55:00,40.5,40.52,40.5,40.52,37300.0,31.2921,31.3075,31.2921,31.3075,37300.0
2013-06-10 14:00:00,40.51,40.53,40.5,40.51,20400.0,31.2998,31.3153,31.2921,31.2998,20400.0
2013-06-10 14:05:00,40.52,40.55,40.51,40.54,15300.0,31.3075,31.3307,31.2998,31.323,15300.0
2013-06-10 14:10:00,40.54,40.57,40.5,40.53,23100.0,31.323,31.3462,31.2921,31.3153,23100.0
2013-06-10 14:15:00,40.54,40.54,40.5,40.51,13000.0,31.323,31.323,31.2921,31.2998,13000.0
2013-06-10 14:20:00,40.5,40.51,40.49,40.51,45800.0,31.2921,31.2998,31.2844,31.2998,45800.0
2013-06-10 14:25:00,40.52,40.53,40.51,40.52,17300.0,31.3075,31.3153,31.2998,31.3075,17300.0
2013-06-10 14:30:00,40.51,40.54,40.5,40.51,17400.0,31.2998,31.323,31.2921,31.2998,17400.0
2013-06-10 14:35:00,40.51,40.52,40.5,40.51,21600.0,31.2998,31.3075,31.2921,31.2998,21600.0
2013-06-10 14:40:00,40.5,40.52,40.5,40.51,36500.0,31.2921,31.3075,31.2921,31.2998,36500.0
2013-06-10 14:45:00,40.51,40.53,40.5,40.52,17200.0,31.2998,31.3153,31.2921,31.3075,17200.0
2013-06-10 14:50:00,40.51,40.53,40.5,40.51,26400.0,31.2998,31.3153,31.2921,31.2998,26400.0
2013-06-10 14:55:00,40.52,40.53,40.51,40.51,12800.0,31.3075,31.3153,31.2998,31.2998,12800.0
2013-06-10 15:00:00,40.51,40.52,40.5,40.52,26600.0,31.2998,31.3075,31.2921,31.3075,26600.0
2013-06-10 15:05:00,40.52,40.56,40.49,40.55,38300.0,31.3075,31.3385,31.2844,31.3307,38300.0
2013-06-10 15:10:00,40.55,40.55,40.53,40.53,21000.0,31.3307,31.3307,31.3153,31.3153,21000.0
2013-06-10 15:15:00,40.53,40.55,40.53,40.55,33500.0,31.3153,31.3307,31.3153,31.3307,33500.0
2013-06-10 15:20:00,40.54,40.56,40.53,40.54,16900.0,31.323,31.3385,31.3153,31.323,16900.0
2013-06-10 15:25:00,40.54,40.56,40.54,40.55,39000.0,31.323,31.3385,31.323,31.3307,39000.0
2013-06-10 15:30:00,40.55,40.59,40.55,40.58,30200.0,31.3307,31.3616,31.3307,31.3539,30200.0
2013-06-10 15:35:00,40.59,40.59,40.55,40.55,28600.0,31.3616,31.3616,31.3307,31.3307,28600.0
2013-06-10 15:40:00,40.54,40.54,40.49,40.49,40000.0,31.323,31.323,31.2844,31.2844,40000.0
2013-06-10 15:45:00,40.49,40.52,40.48,40.5,113900.0,31.2844,31.3075,31.2766,31.2921,113900.0
2013-06-10 15:50:00,40.5,40.51,40.45,40.45,71200.0,31.2921,31.2998,31.2535,31.2535,71200.0
2013-06-10 15:55:00,40.45,40.46,40.43,40.45,108900.0,31.2535,31.2612,31.238,31.2535,108900.0
2013-06-11 09:30:00,40.25,40.32,40.21,40.21,59900.0,31.0989,31.153,31.068,31.068,59900.0
2013-06-11 09:35:00,40.21,40.25,40.12,40.21,10800.0,31.068,31.0989,30.9985,31.068,10800.0
2013-06-11 09:40:00,40.21,40.32,40.2,40.28,8100.0,31.068,31.153,31.0603,31.1221,8100.0
2013-06-11 09:45:00,40.28,40.33,40.26,40.3,17500.0,31.1221,31.1607,31.1067,31.1376,17500.0
2013-06-11 09:50:00,40.32,40.34,40.3,40.3,16200.0,31.153,31.1685,31.1376,31.1376,16200.0
2013-06-11 09:55:00,40.3,40.39,40.29,40.37,23100.0,31.1376,31.2071,31.1298,31.1916,23100.0
2013-06-11 10:00:00,40.36,40.39,40.33,40.34,15100.0,31.1839,31.2071,31.1607,31.1685,15100.0
2013-06-11 10:05:00,40.3,40.32,40.26,40.26,9800.0,31.1376,31.153,31.1067,31.1067,9800.0
2013-06-11 10:10:00,40.27,40.33,40.25,40.29,20000.0,31.1144,31.1607,31.0989,31.1298,20000.0
2013-06-11 10:15:00,40.3,40.33,40.16,40.17,120700.0,31.1376,31.1607,31.0294,31.0371,120700.0
2013-06-11 10:20:00,40.17,40.34,40.16,40.32,33000.0,31.0371,31.1685,31.0294,31.153,33000.0
2013-06-11 10:25:00,40.32,40.41,40.3,40.4,24000.0,31.153,31.2226,31.1376,31.2148,24000.0
2013-06-11 10:30:00,40.39,40.44,40.39,40.41,27000.0,31.2071,31.2457,31.2071,31.2226,27000.0
2013-06-11 10:35:00,40.42,40.43,40.39,40.4,17300.0,31.2303,31.238,31.2071,31.2148,17300.0
2013-06-11 10:40:00,40.4,40.46,40.38,40.45,27400.0,31.2148,31.2612,31.1994,31.2535,27400.0
2013-06-11 10:45:00,40.44,40.47,40.43,40.46,23100.0,31.2457,31.2689,31.238,31.2612,23100.0
2013-06-11 10:50:00,40.46,40.48,40.43,40.44,22900.0,31.2612,31.2766,31.238,31.2457,22900.0
2013-06-11 10:55:00,40.44,40.52,40.42,40.43,22600.0,31.2457,31.3075,31.2303,31.238,22600.0
2013-06-11 11:00:00,40.44,40.45,40.4,40.41,30700.0,31.2457,31.2535,31.2148,31.2226,30700.0
2013-06-11 11:05:00,40.4,40.4,40.38,40.4,8700.0,31.2148,31.2148,31.1994,31.2148,8700.0
2013-06-11 11:10:00,40.4,40.43,40.39,40.43,7900.0,31.2148,31.238,31.2071,31.238,7900.0
2013-06-11 11:15:00,40.44,40.46,40.43,40.43,4400.0,31.2457,31.2612,31.238,31.238,4400.0
2013-06-11 11:20:00,40.45,40.5,40.45,40.48,9300.0,31.2535,31.2921,31.2535,31.2766,9300.0
2013-06-11 11:25:00,40.48,40.56,40.48,40.55,9300.0,31.2766,31.3385,31.2766,31.3307,9300.0
2013-06-11 11:30:00,40.55,40.59,40.55,40.56,7700.0,31.3307,31.3616,31.3307,31.3385,7700.0
2013-06-11 11:35:00,40.56,40.56,40.51,40.53,10200.0,31.3385,31.3385,31.2998,31.3153,10200.0
2013-06-11 11:40:00,40.53,40.56,40.52,40.52,14600.0,31.3153,31.3385,31.3075,31.3075,14600.0
2013-06-11 11:45:00,40.52,40.55,40.49,40.5,41100.0,31.3075,31.3307,31.2844,31.2921,41100.0
2013-06-11 11:50:00,40.51,40.53,40.49,40.5,5200.0,31.2998,31.3153,31.2844,31.2921,5200.0
2013-06-11 11:55:00,40.49,40.53,40.48,40.52,7800.0,31.2844,31.3153,31.2766,31.3075,7800.0
2013-06-11 12:00:00,40.49,40.5,40.48,40.49,6200.0,31.2844,31.2921,31.2766,31.2844,6200.0
2013-06-11 12:05:00,40.52,40.53,40.5,40.5,9000.0,31.3075,31.3153,31.2921,31.2921,9000.0
2013-06-11 12:10:00,40.5,40.53,40.5,40.52,15800.0,31.2921,31.3153,31.2921,31.3075,15800.0
2013-06-11 12:15:00,40.51,40.51,40.46,40.47,12000.0,31.2998,31.2998,31.2612,31.2689,12000.0
2013-06-11 12:20:00,40.47,40.51,40.47,40.51,3700.0,31.2689,31.2998,31.2689,31.2998,3700.0
2013-06-11 12:25:00,40.51,40.51,40.48,40.5,7200.0,31.2998,31.2998,31.2766,31.2921,7200.0
2013-06-11 12:30:00,40.49,40.5,40.47,40.48,6700.0,31.2844,31.2921,31.2689,31.2766,6700.0
2013-06-11 12:35:00,40.47,40.49,40.45,40.45,36900.0,31.2689,31.2844,31.2535,31.2535,36900.0
2013-06-11 12:40:00,40.45,40.49,40.45,40.47,47700.0,31.2535,31.2844,31.2535,31.2689,47700.0
2013-06-11 12:45:00,40.46,40.48,40.44,40.46,13400.0,31.2612,31.2766,31.2457,31.2612,13400.0
2013-06-11 12:50:00,40.46,40.48,40.45,40.47,9300.0,31.2612,31.2766,31.2535,31.2689,9300.0
2013-06-11 12:55:00,40.47,40.49,40.46,40.48,7300.0,31.2689,31.2844,31.2612,31.2766,7300.0
2013-06-11 13:00:00,40.49,40.5,40.49,40.49,4600.0,31.2844,31.2921,31.2844,31.2844,4600.0
2013-06-11 13:05:00,40.49,40.5,40.47,40.49,14300.0,31.2844,31.2921,31.2689,31.2844,14300.0
2013-06-11 13:10:00,40.48,40.51,40.46,40.46,9700.0,31.2766,31.2998,31.2612,31.2612,9700.0
2013-06-11 13:15:00,40.46,40.47,40.4,40.4,11000.0,31.2612,31.2689,31.2148,31.2148,11000.0
2013-06-11 13:20:00,40.41,40.42,40.38,40.41,10700.0,31.2226,31.2303,31.1994,31.2226,10700.0
2013-06-11 13:25:00,40.41,40.42,40.39,40.41,4700.0,31.2226,31.2303,31.2071,31.2226,4700.0
2013-06-11 13:30:00,40.4,40.4,40.33,40.33,33300.0,31.2148,31.2148,31.1607,31.1607,33300.0
2013-06-11 13:35:00,40.33,40.37,40.31,40.34,13800.0,31.1607,31.1916,31.1453,31.1685,13800.0
2013-06-11 13:40:00,40.34,40.37,40.32,40.32,15500.0,31.1685,31.1916,31.153,31.153,15500.0
2013-06-11 13:45:00,40.32,40.34,40.3,40.31,5800.0,31.153,31.1685,31.1376,31.1453,5800.0
2013-06-11 13:50:00,40.3,40.34,40.29,40.29,10400.0,31.1376,31.1685,31.1298,31.1298,10400.0
2013-06-11 13:55:00,40.31,40.33,40.27,40.27,9300.0,31.1453,31.1607,31.1144,31.1144,9300.0
2013-06-11 14:00:00,40.27,40.34,40.26,40.34,13300.0,31.1144,31.1685,31.1067,31.1685,13300.0
2013-06-11 14:05:00,40.33,40.34,40.26,40.31,14500.0,31.1607,31.1685,31.1067,31.1453,14500.0
2013-06-11 14:10:00,40.32,40.33,40.27,40.32,9300.0,31.153,31.1607,31.1144,31.153,9300.0
2013-06-11 14:15:00,40.32,40.36,40.32,40.34,8600.0,31.153,31.1839,31.153,31.1685,8600.0
2013-06-11 14:20:00,40.35,40.41,40.35,40.41,6100.0,31.1762,31.2226,31.1762,31.2226,6100.0
2013-06-11 14:25:00,40.41,40.41,40.36,40.38,7800.0,31.2226,31.2226,31.1839,31.1994,7800.0
2013-06-11 14:30:00,40.41,40.42,40.38,40.4,17200.0,31.2226,31.2303,31.1994,31.2148,17200.0
2013-06-11 14:35:00,40.41,40.44,40.41,40.43,17900.0,31.2226,31.2457,31.2226,31.238,17900.0
2013-06-11 14:40:00,40.43,40.46,40.4,40.41,27700.0,31.238,31.2612,31.2148,31.2226,27700.0
2013-06-11 14:45:00,40.41,40.43,40.36,40.37,21100.0,31.2226,31.238,31.1839,31.1916,21100.0
2013-06-11 14:50:00,40.37,40.4,40.33,40.34,10300.0,31.1916,31.2148,31.1607,31.1685,10300.0
2013-06-11 14:55:00,40.34,40.46,40.34,40.46,15700.0,31.1685,31.2612,31.1685,31.2612,15700.0
2013-06-11 15:00:00,40.46,40.49,40.39,40.41,33700.0,31.2612,31.2844,31.2071,31.2226,33700.0
2013-06-11 15:05:00,40.42,40.45,40.41,40.41,12600.0,31.2303,31.2535,31.2226,31.2226,12600.0
2013-06-11 15:10:00,40.42,40.43,40.39,40.4,15000.0,31.2303,31.238,31.2071,31.2148,15000.0
2013-06-11 15:15:00,40.41,40.42,40.38,40.4,13700.0,31.2226,31.2303,31.1994,31.2148,13700.0
2013-06-11 15:20:00,40.39,40.42,40.37,40.4,18400.0,31.2071,31.2303,31.1916,31.2148,18400.0
2013-06-11 15:25:00,40.4,40.4,40.34,40.34,11500.0,31.2148,31.2148,31.1685,31.1685,11500.0
2013-06-11 15:30:00,40.34,40.35,40.32,40.35,15100.0,31.1685,31.1762,31.153,31.1762,15100.0
2013-06-11 15:35:00,40.35,40.37,40.31,40.34,20100.0,31.1762,31.1916,31.1453,31.1685,20100.0
2013-06-11 15:40:00,40.34,40.35,40.3,40.3,19900.0,31.1685,31.1762,31.1376,31.1376,19900.0
2013-06-11 15:45:00,40.3,40.32,40.26,40.32,32400.0,31.1376,31.153,31.1067,31.153,32400.0
2013-06-11 15:50:00,40.3,40.32,40.25,40.27,34200.0,31.1376,31.153,31.0989,31.1144,34200.0
2013-06-11 15:55:00,40.27,40.29,40.24,40.25,115700.0,31.1144,31.1298,31.0912,31.0989,115700.0
2013-06-12 09:30:00,40.48,40.48,40.34,40.38,24100.0,31.2766,31.2766,31.1685,31.1994,24100.0
2013-06-12 09:35:00,40.34,40.38,40.28,40.29,7700.0,31.1685,31.1994,31.1221,31.1298,7700.0
2013-06-12 09:40:00,40.27,40.31,40.25,40.3,14000.0,31.1144,31.1453,31.0989,31.1376,14000.0
2013-06-12 09:45:00,40.31,40.35,40.27,40.27,7100.0,31.1453,31.1762,31.1144,31.1144,7100.0
2013-06-12 09:50:00,40.26,40.36,40.25,40.36,7800.0,31.1067,31.1839,31.0989,31.1839,7800.0
2013-06-12 09:55:00,40.35,40.39,40.33,40.36,7800.0,31.1762,31.2071,31.1607,31.1839,7800.0
2013-06-12 10:00:00,40.35,40.35,40.27,40.27,9400.0,31.1762,31.1762,31.1144,31.1144,9400.0
2013-06-12 10:05:00,40.26,40.31,40.26,40.31,9400.0,31.1067,31.1453,31.1067,31.1453,9400.0
2013-06-12 10:10:00,40.3,40.34,40.26,40.32,12700.0,31.1376,31.1685,31.1067,31.153,12700.0
2013-06-12 10:15:00,40.32,40.33,40.26,40.28,20500.0,31.153,31.1607,31.1067,31.1221,20500.0
2013-06-12 10:20:00,40.27,40.3,40.27,40.28,10500.0,31.1144,31.1376,31.1144,31.1221,10500.0
2013-06-12 10:25:00,40.27,40.31,40.26,40.3,14600.0,31.1144,31.1453,31.1067,31.1376,14600.0
2013-06-12 10:30:00,40.29,40.3,40.26,40.27,10400.0,31.1298,31.1376,31.1067,31.1144,10400.0
2013-06-12 10:35:00,40.27,40.27,40.21,40.21,12300.0,31.1144,31.1144,31.068,31.068,12300.0
2013-06-12 10:40:00,40.21,40.29,40.2,40.27,10100.0,31.068,31.1298,31.0603,31.1144,10100.0
2013-06-12 10:45:00,40.27,40.27,40.22,40.24,28200.0,31.1144,31.1144,31.0758,31.0912,28200.0
2013-06-12 10:50:00,40.25,40.28,40.24,40.26,24600.0,31.0989,31.1221,31.0912,31.1067,24600.0
2013-06-12 10:55:00,40.27,40.3,40.24,40.29,27000.0,31.1144,31.1376,31.0912,31.1298,27000.0
2013-06-12 11:00:00,40.29,40.31,40.27,40.31,22100.0,31.1298,31.1453,31.1144,31.1453,22100.0
2013-06-12 11:05:00,40.3,40.35,40.29,40.35,10300.0,31.1376,31.1762,31.1298,31.1762,10300.0
2013-06-12 11:10:00,40.35,40.37,40.31,40.32,57300.0,31.1762,31.1916,31.1453,31.153,57300.0
2013-06-12 11:15:00,40.32,40.34,40.28,40.34,19800.0,31.153,31.1685,31.1221,31.1685,19800.0
2013-06-12 11:20:00,40.34,40.38,40.29,40.31,19700.0,31.1685,31.1994,31.1298,31.1453,19700.0
2013-06-12 11:25:00,40.3,40.35,40.28,40.32,11600.0,31.1376,31.1762,31.1221,31.153,11600.0
2013-06-12 11:30:00,40.31,40.33,40.28,40.28,14500.0,31.1453,31.1607,31.1221,31.1221,14500.0
2013-06-12 11:35:00,40.29,40.35,40.29,40.34,39800.0,31.1298,31.1762,31.1298,31.1685,39800.0
2013-06-12 11:40:00,40.34,40.36,40.31,40.32,35400.0,31.1685,31.1839,31.1453,31.153,35400.0
2013-06-12 11:45:00,40.32,40.35,40.29,40.32,46700.0,31.153,31.1762,31.1298,31.153,46700.0
2013-06-12 11:50:00,40.32,40.33,40.29,40.3,33100.0,31.153,31.1607,31.1298,31.1376,33100.0
2013-06-12 11:55:00,40.31,40.32,40.28,40.31,36700.0,31.1453,31.153,31.1221,31.1453,36700.0
2013-06-12 12:00:00,40.3,40.32,40.26,40.3,8000.0,31.1376,31.153,31.1067,31.1376,8000.0
2013-06-12 12:05:00,40.29,40.3,40.27,40.28,4900.0,31.1298,31.1376,31.1144,31.1221,4900.0
2013-06-12 12:10:00,40.28,40.3,40.26,40.28,18000.0,31.1221,31.1376,31.1067,31.1221,18000.0
2013-06-12 12:15:00,40.27,40.29,40.24,40.26,10000.0,31.1144,31.1298,31.0912,31.1067,10000.0
2013-06-12 12:20:00,40.26,40.29,40.25,40.28,7600.0,31.1067,31.1298,31.0989,31.1221,7600.0
2013-06-12 12:25:00,40.28,40.28,40.25,40.28,9600.0,31.1221,31.1221,31.0989,31.1221,9600.0
2013-06-12 12:30:00,40.27,40.3,40.26,40.28,7000.0,31.1144,31.1376,31.1067,31.1221,7000.0
2013-06-12 12:35:00,40.28,40.31,40.25,40.25,7400.0,31.1221,31.1453,31.0989,31.0989,7400.0
2013-06-12 12:40:00,40.25,40.27,40.21,40.27,14200.0,31.0989,31.1144,31.068,31.1144,14200.0
2013-06-12 12:45:00,40.27,40.28,40.25,40.28,3600.0,31.1144,31.1221,31.0989,31.1221,3600.0
2013-06-12 12:50:00,40.27,40.28,40.26,40.27,3300.0,31.1144,31.1221,31.1067,31.1144,3300.0
2013-06-12 12:55:00,40.27,40.3,40.27,40.29,5900.0,31.1144,31.1376,31.1144,31.1298,5900.0
2013-06-12 13:00:00,40.3,40.3,40.28,40.28,5800.0,31.1376,31.1376,31.1221,31.1221,5800.0
2013-06-12 13:05:00,40.28,40.34,40.28,40.3,11500.0,31.1221,31.1685,31.1221,31.1376,11500.0
2013-06-12 13:10:00,40.31,40.32,40.29,40.3,5400.0,31.1453,31.153,31.1298,31.1376,5400.0
2013-06-12 13:15:00,40.29,40.31,40.29,40.29,2500.0,31.1298,31.1453,31.1298,31.1298,2500.0
2013-06-12 13:20:00,40.3,40.3,40.25,40.25,6800.0,31.1376,31.1376,31.0989,31.0989,6800.0
2013-06-12 13:25:00,40.25,40.3,40.25,40.27,7600.0,31.0989,31.1376,31.0989,31.1144,7600.0
2013-06-12 13:30:00,40.27,40.29,40.25,40.25,7800.0,31.1144,31.1298,31.0989,31.0989,7800.0
2013-06-12 13:35:00,40.25,40.26,40.24,40.24,7300.0,31.0989,31.1067,31.0912,31.0912,7300.0
2013-06-12 13:40:00,40.24,40.31,40.21,40.31,33500.0,31.0912,31.1453,31.068,31.1453,33500.0
2013-06-12 13:45:00,40.3,40.31,40.27,40.27,8700.0,31.1376,31.1453,31.1144,31.1144,8700.0
2013-06-12 13:50:00,40.28,40.28,40.24,40.26,49600.0,31.1221,31.1221,31.0912,31.1067,49600.0
2013-06-12 13:55:00,40.26,40.28,40.25,40.27,14200.0,31.1067,31.1221,31.0989,31.1144,14200.0
2013-06-12 14:00:00,40.27,40.28,40.25,40.25,46200.0,31.1144,31.1221,31.0989,31.0989,46200.0
2013-06-12 14:05:00,40.25,40.26,40.23,40.25,13300.0,31.0989,31.1067,31.0835,31.0989,13300.0
2013-06-12 14:10:00,40.25,40.25,40.18,40.19,29500.0,31.0989,31.0989,31.0448,31.0526,29500.0
2013-06-12 14:15:00,40.2,40.21,40.17,40.18,20400.0,31.0603,31.068,31.0371,31.0448,20400.0
2013-06-12 14:20:00,40.19,40.25,40.19,40.24,19400.0,31.0526,31.0989,31.0526,31.0912,19400.0
2013-06-12 14:25:00,40.24,40.25,40.22,40.24,20400.0,31.0912,31.0989,31.0758,31.0912,20400.0
2013-06-12 14:30:00,40.24,40.25,40.18,40.21,19200.0,31.0912,31.0989,31.0448,31.068,19200.0
2013-06-12 14:35:00,40.2,40.2,40.19,40.19,6400.0,31.0603,31.0603,31.0526,31.0526,6400.0
2013-06-12 14:40:00,40.2,40.24,40.2,40.23,21100.0,31.0603,31.0912,31.0603,31.0835,21100.0
2013-06-12 14:45:00,40.23,40.25,40.21,40.21,56400.0,31.0835,31.0989,31.068,31.068,56400.0
2013-06-12 14:50:00,40.22,40.23,40.2,40.21,21700.0,31.0758,31.0835,31.0603,31.068,21700.0
2013-06-12 14:55:00,40.21,40.22,40.19,40.2,14000.0,31.068,31.0758,31.0526,31.0603,14000.0
2013-06-12 15:00:00,40.2,40.2,40.17,40.19,17700.0,31.0603,31.0603,31.0371,31.0526,17700.0
2013-06-12 15:05:00,40.19,40.22,40.17,40.19,47500.0,31.0526,31.0758,31.0371,31.0526,47500.0
2013-06-12 15:10:00,40.19,40.19,40.16,40.18,13100.0,31.0526,31.0526,31.0294,31.0448,13100.0
2013-06-12 15:15:00,40.18,40.18,40.13,40.13,20800.0,31.0448,31.0448,31.0062,31.0062,20800.0
2013-06-12 15:20:00,40.13,40.17,40.11,40.16,23300.0,31.0062,31.0371,30.9908,31.0294,23300.0
2013-06-12 15:25:00,40.17,40.19,40.14,40.19,20300.0,31.0371,31.0526,31.0139,31.0526,20300.0
2013-06-12 15:30:00,40.18,40.18,40.11,40.11,13600.0,31.0448,31.0448,30.9908,30.9908,13600.0
2013-06-12 15:35:00,40.11,40.15,40.1,40.12,23300.0,30.9908,31.0217,30.983,30.9985,23300.0
2013-06-12 15:40:00,40.12,40.16,40.12,40.15,23300.0,30.9985,31.0294,30.9985,31.0217,23300.0
2013-06-12 15:45:00,40.15,40.2,40.14,40.2,37900.0,31.0217,31.0603,31.0139,31.0603,37900.0
2013-06-12 15:50:00,40.2,40.22,40.17,40.18,67000.0,31.0603,31.0758,31.0371,31.0448,67000.0
2013-06-12 15:55:00,40.18,40.18,40.13,40.13,64400.0,31.0448,31.0448,31.0062,31.0062,64400.0
2013-06-13 09:30:00,39.68,39.75,39.59,39.7,117400.0,30.6585,30.7126,30.589,30.674,117400.0
2013-06-13 09:35:00,39.7,39.74,39.67,39.73,34900.0,30.674,30.7049,30.6508,30.6972,34900.0
2013-06-13 09:40:00,39.7,39.82,39.69,39.75,24000.0,30.674,30.7667,30.6662,30.7126,24000.0
2013-06-13 09:45:00,39.75,39.92,39.75,39.86,80000.0,30.7126,30.844,30.7126,30.7976,80000.0
2013-06-13 09:50:00,39.86,39.86,39.76,39.86,18000.0,30.7976,30.7976,30.7203,30.7976,18000.0
2013-06-13 09:55:00,39.85,39.89,39.83,39.86,18600.0,30.7899,30.8208,30.7744,30.7976,18600.0
2013-06-13 10:00:00,39.84,39.88,39.83,39.86,22500.0,30.7821,30.8131,30.7744,30.7976,22500.0
2013-06-13 10:05:00,39.84,39.84,39.77,39.83,42500.0,30.7821,30.7821,30.7281,30.7744,42500.0
2013-06-13 10:10:00,39.82,39.82,39.72,39.73,75500.0,30.7667,30.7667,30.6894,30.6972,75500.0
2013-06-13 10:15:00,39.73,39.78,39.73,39.77,33500.0,30.6972,30.7358,30.6972,30.7281,33500.0
2013-06-13 10:20:00,39.78,39.8,39.73,39.73,34700.0,30.7358,30.7512,30.6972,30.6972,34700.0
2013-06-13 10:25:00,39.73,39.75,39.72,39.73,20300.0,30.6972,30.7126,30.6894,30.6972,20300.0
2013-06-13 10:30:00,39.73,39.77,39.68,39.7,87100.0,30.6972,30.7281,30.6585,30.674,87100.0
2013-06-13 10:35:00,39.7,39.77,39.69,39.77,21700.0,30.674,30.7281,30.6662,30.7281,21700.0
2013-06-13 10:40:00,39.77,39.81,39.76,39.79,30100.0,30.7281,30.759,30.7203,30.7435,30100.0
2013-06-13 10:45:00,39.79,39.83,39.76,39.8,42100.0,30.7435,30.7744,30.7203,30.7512,42100.0
2013-06-13 10:50:00,39.8,39.82,39.74,39.76,49800.0,30.7512,30.7667,30.7049,30.7203,49800.0
2013-06-13 10:55:00,39.76,39.79,39.74,39.79,11500.0,30.7203,30.7435,30.7049,30.7435,11500.0
2013-06-13 11:00:00,39.8,39.82,39.74,39.74,41600.0,30.7512,30.7667,30.7049,30.7049,41600.0
2013-06-13 11:05:00,39.74,39.74,39.71,39.71,26200.0,30.7049,30.7049,30.6817,30.6817,26200.0
2013-06-13 11:10:00,39.72,39.77,39.7,39.77,24000.0,30.6894,30.7281,30.674,30.7281,24000.0
2013-06-13 11:15:00,39.77,39.79,39.74,39.79,15200.0,30.7281,30.7435,30.7049,30.7435,15200.0
2013-06-13 11:20:00,39.79,39.81,39.77,39.8,14000.0,30.7435,30.759,30.7281,30.7512,14000.0
2013-06-13 11:25:00,39.8,39.81,39.77,39.79,15400.0,30.7512,30.759,30.7281,30.7435,15400.0
2013-06-13 11:30:00,39.8,39.81,39.79,39.8,7100.0,30.7512,30.759,30.7435,30.7512,7100.0
2013-06-13 11:35:00,39.79,39.82,39.77,39.79,16800.0,30.7435,30.7667,30.7281,30.7435,16800.0
2013-06-13 11:40:00,39.79,39.88,39.79,39.87,20000.0,30.7435,30.8131,30.7435,30.8053,20000.0
2013-06-13 11:45:00,39.88,39.88,39.84,39.86,9700.0,30.8131,30.8131,30.7821,30.7976,9700.0
2013-06-13 11:50:00,39.85,39.87,39.82,39.82,15200.0,30.7899,30.8053,30.7667,30.7667,15200.0
2013-06-13 11:55:00,39.83,39.84,39.82,39.83,14600.0,30.7744,30.7821,30.7667,30.7744,14600.0
2013-06-13 12:00:00,39.83,39.86,39.82,39.84,22700.0,30.7744,30.7976,30.7667,30.7821,22700.0
2013-06-13 12:05:00,39.84,39.84,39.8,39.81,24000.0,30.7821,30.7821,30.7512,30.759,24000.0
2013-06-13 12:10:00,39.82,39.83,39.8,39.82,15000.0,30.7667,30.7744,30.7512,30.7667,15000.0
2013-06-13 12:15:00,39.81,39.83,39.79,39.79,11200.0,30.759,30.7744,30.7435,30.7435,11200.0
2013-06-13 12:20:00,39.79,39.8,39.77,39.79,13600.0,30.7435,30.7512,30.7281,30.7435,13600.0
2013-06-13 12:25:00,39.79,39.79,39.76,39.78,20000.0,30.7435,30.7435,30.7203,30.7358,20000.0
2013-06-13 12:30:00,39.78,39.83,39.77,39.83,20000.0,30.7358,30.7744,30.7281,30.7744,20000.0
2013-06-13 12:35:00,39.83,39.88,39.83,39.84,22900.0,30.7744,30.8131,30.7744,30.7821,22900.0
2013-06-13 12:40:00,39.84,39.84,39.81,39.84,22500.0,30.7821,30.7821,30.759,30.7821,22500.0
2013-06-13 12:45:00,39.85,39.88,39.85,39.87,20800.0,30.7899,30.8131,30.7899,30.8053,20800.0
2013-06-13 12:50:00,39.88,39.91,39.88,39.88,19300.0,30.8131,30.8362,30.8131,30.8131,19300.0
2013-06-13 12:55:00,39.89,39.95,39.89,39.95,17200.0,30.8208,30.8671,30.8208,30.8671,17200.0
2013-06-13 13:00:00,39.96,39.96,39.9,39.91,23700.0,30.8749,30.8749,30.8285,30.8362,23700.0
2013-06-13 13:05:00,39.91,39.94,39.88,39.93,52800.0,30.8362,30.8594,30.8131,30.8517,52800.0
2013-06-13 13:10:00,39.93,39.97,39.92,39.97,27600.0,30.8517,30.8826,30.844,30.8826,27600.0
2013-06-13 13:15:00,39.97,40.0,39.95,39.98,14600.0,30.8826,30.9058,30.8671,30.8903,14600.0
2013-06-13 13:20:00,39.99,40.0,39.99,40.0,9800.0,30.898,30.9058,30.898,30.9058,9800.0
2013-06-13 13:25:00,40.0,40.0,39.98,39.99,15800.0,30.9058,30.9058,30.8903,30.898,15800.0
2013-06-13 13:30:00,39.99,40.0,39.98,39.99,14600.0,30.898,30.9058,30.8903,30.898,14600.0
2013-06-13 13:35:00,39.99,40.0,39.97,39.98,15900.0,30.898,30.9058,30.8826,30.8903,15900.0
2013-06-13 13:40:00,39.98,40.0,39.98,40.0,16500.0,30.8903,30.9058,30.8903,30.9058,16500.0
2013-06-13 13:45:00,40.0,40.0,39.97,40.0,19800.0,30.9058,30.9058,30.8826,30.9058,19800.0
2013-06-13 13:50:00,40.0,40.0,39.97,39.97,26500.0,30.9058,30.9058,30.8826,30.8826,26500.0
2013-06-13 13:55:00,39.97,39.97,39.95,39.95,19300.0,30.8826,30.8826,30.8671,30.8671,19300.0
2013-06-13 14:00:00,39.95,39.97,39.94,39.95,35700.0,30.8671,30.8826,30.8594,30.8671,35700.0
2013-06-13 14:05:00,39.95,39.97,39.93,39.95,27800.0,30.8671,30.8826,30.8517,30.8671,27800.0
2013-06-13 14:10:00,39.96,39.97,39.93,39.97,18300.0,30.8749,30.8826,30.8517,30.8826,18300.0
2013-06-13 14:15:00,39.97,40.0,39.96,40.0,16700.0,30.8826,30.9058,30.8749,30.9058,16700.0
2013-06-13 14:20:00,40.0,40.0,39.97,39.99,18100.0,30.9058,30.9058,30.8826,30.898,18100.0
2013-06-13 14:25:00,39.99,39.99,39.96,39.96,32100.0,30.898,30.898,30.8749,30.8749,32100.0
2013-06-13 14:30:00,39.97,39.99,39.96,39.97,17400.0,30.8826,30.898,30.8749,30.8826,17400.0
2013-06-13 14:35:00,39.97,39.98,39.95,39.95,16000.0,30.8826,30.8903,30.8671,30.8671,16000.0
2013-06-13 14:40:00,39.95,39.97,39.92,39.92,25800.0,30.8671,30.8826,30.844,30.844,25800.0
2013-06-13 14:45:00,39.92,39.93,39.9,39.9,25900.0,30.844,30.8517,30.8285,30.8285,25900.0
2013-06-13 14:50:00,39.9,39.93,39.9,39.91,23800.0,30.8285,30.8517,30.8285,30.8362,23800.0
2013-06-13 14:55:00,39.92,39.97,39.91,39.96,18400.0,30.844,30.8826,30.8362,30.8749,18400.0
2013-06-13 15:00:00,39.95,39.95,39.93,39.94,43800.0,30.8671,30.8671,30.8517,30.8594,43800.0
2013-06-13 15:05:00,39.95,39.96,39.93,39.95,33000.0,30.8671,30.8749,30.8517,30.8671,33000.0
2013-06-13 15:10:00,39.95,39.96,39.93,39.94,158300.0,30.8671,30.8749,30.8517,30.8594,158300.0
2013-06-13 15:15:00,39.93,39.96,39.91,39.91,45000.0,30.8517,30.8749,30.8362,30.8362,45000.0
2013-06-13 15:20:00,39.91,39.91,39.87,39.87,46100.0,30.8362,30.8362,30.8053,30.8053,46100.0
2013-06-13 15:25:00,39.87,39.88,39.85,39.86,40600.0,30.8053,30.8131,30.7899,30.7976,40600.0
2013-06-13 15:30:00,39.87,39.87,39.81,39.82,74100.0,30.8053,30.8053,30.759,30.7667,74100.0
2013-06-13 15:35:00,39.82,39.87,39.81,39.84,112400.0,30.7667,30.8053,30.759,30.7821,112400.0
2013-06-13 15:40:00,39.84,39.87,39.83,39.87,106600.0,30.7821,30.8053,30.7744,30.8053,106600.0
2013-06-13 15:45:00,39.88,39.95,39.86,39.9,186800.0,30.8131,30.8671,30.7976,30.8285,186800.0
2013-06-13 15:50:00,39.9,39.92,39.86,39.86,156700.0,30.8285,30.844,30.7976,30.7976,156700.0
2013-06-13 15:55:00,39.87,39.88,39.81,39.84,329700.0,30.8053,30.8131,30.759,30.7821,329700.0
2013-06-14 09:30:00,39.73,39.87,39.64,39.83,64400.0,30.6972,30.8053,30.6276,30.7744,64400.0
2013-06-14 09:35:00,39.83,39.85,39.65,39.66,22200.0,30.7744,30.7899,30.6353,30.6431,22200.0
2013-06-14 09:40:00,39.66,39.82,39.66,39.76,30700.0,30.6431,30.7667,30.6431,30.7203,30700.0
2013-06-14 09:45:00,39.77,39.9,39.75,39.87,24600.0,30.7281,30.8285,30.7126,30.8053,24600.0
2013-06-14 09:50:00,39.87,39.94,39.82,39.91,29000.0,30.8053,30.8594,30.7667,30.8362,29000.0
2013-06-14 09:55:00,39.91,39.91,39.83,39.85,29300.0,30.8362,30.8362,30.7744,30.7899,29300.0
2013-06-14 10:00:00,39.84,39.86,39.82,39.85,43000.0,30.7821,30.7976,30.7667,30.7899,43000.0
2013-06-14 10:05:00,39.85,39.86,39.77,39.79,45100.0,30.7899,30.7976,30.7281,30.7435,45100.0
2013-06-14 10:10:00,39.79,39.84,39.77,39.84,39400.0,30.7435,30.7821,30.7281,30.7821,39400.0
2013-06-14 10:15:00,39.83,39.86,39.8,39.84,47000.0,30.7744,30.7976,30.7512,30.7821,47000.0
2013-06-14 10:20:00,39.84,39.85,39.82,39.83,35200.0,30.7821,30.7899,30.7667,30.7744,35200.0
2013-06-14 10:25:00,39.83,39.86,39.81,39.85,29700.0,30.7744,30.7976,30.759,30.7899,29700.0
2013-06-14 10:30:00,39.85,39.89,39.84,39.84,34400.0,30.7899,30.8208,30.7821,30.7821,34400.0
2013-06-14 10:35:00,39.84,39.87,39.81,39.85,29700.0,30.7821,30.8053,30.759,30.7899,29700.0
2013-06-14 10:40:00,39.85,39.89,39.83,39.85,51900.0,30.7899,30.8208,30.7744,30.7899,51900.0
2013-06-14 10:45:00,39.85,39.85,39.75,39.76,49200.0,30.7899,30.7899,30.7126,30.7203,49200.0
2013-06-14 10:50:00,39.76,39.8,39.72,39.77,26500.0,30.7203,30.7512,30.6894,30.7281,26500.0
2013-06-14 10:55:00,39.77,39.78,39.73,39.77,27800.0,30.7281,30.7358,30.6972,30.7281,27800.0
2013-06-14 11:00:00,39.76,39.82,39.73,39.81,9400.0,30.7203,30.7667,30.6972,30.759,9400.0
2013-06-14 11:05:00,39.81,39.85,39.8,39.83,19600.0,30.759,30.7899,30.7512,30.7744,19600.0
2013-06-14 11:10:00,39.83,39.86,39.81,39.82,17600.0,30.7744,30.7976,30.759,30.7667,17600.0
2013-06-14 11:15:00,39.83,39.86,39.8,39.82,21800.0,30.7744,30.7976,30.7512,30.7667,21800.0
2013-06-14 11:20:00,39.81,39.87,39.81,39.86,27500.0,30.759,30.8053,30.759,30.7976,27500.0
2013-06-14 11:25:00,39.87,39.88,39.83,39.84,18100.0,30.8053,30.8131,30.7744,30.7821,18100.0
2013-06-14 11:30:00,39.85,39.87,39.82,39.85,30500.0,30.7899,30.8053,30.7667,30.7899,30500.0
2013-06-14 11:35:00,39.85,39.89,39.85,39.88,42500.0,30.7899,30.8208,30.7899,30.8131,42500.0
2013-06-14 11:40:00,39.88,39.89,39.83,39.84,22000.0,30.8131,30.8208,30.7744,30.7821,22000.0
2013-06-14 11:45:00,39.84,39.87,39.83,39.85,16400.0,30.7821,30.8053,30.7744,30.7899,16400.0
2013-06-14 11:50:00,39.84,39.88,39.84,39.84,9800.0,30.7821,30.8131,30.7821,30.7821,9800.0
2013-06-14 11:55:00,39.85,39.89,39.84,39.87,21100.0,30.7899,30.8208,30.7821,30.8053,21100.0
2013-06-14 12:00:00,39.87,39.87,39.81,39.82,20800.0,30.8053,30.8053,30.759,30.7667,20800.0
2013-06-14 12:05:00,39.83,39.86,39.82,39.83,20200.0,30.7744,30.7976,30.7667,30.7744,20200.0
2013-06-14 12:10:00,39.84,39.85,39.81,39.81,18400.0,30.7821,30.7899,30.759,30.759,18400.0
2013-06-14 12:15:00,39.81,39.85,39.81,39.83,14000.0,30.759,30.7899,30.759,30.7744,14000.0
2013-06-14 12:20:00,39.83,39.86,39.81,39.84,24800.0,30.7744,30.7976,30.759,30.7821,24800.0
2013-06-14 12:25:00,39.84,39.86,39.82,39.82,11600.0,30.7821,30.7976,30.7667,30.7667,11600.0
2013-06-14 12:30:00,39.83,39.84,39.81,39.82,21300.0,30.7744,30.7821,30.759,30.7667,21300.0
2013-06-14 12:35:00,39.82,39.87,39.82,39.85,22000.0,30.7667,30.8053,30.7667,30.7899,22000.0
2013-06-14 12:40:00,39.86,39.86,39.82,39.82,19800.0,30.7976,30.7976,30.7667,30.7667,19800.0
2013-06-14 12:45:00,39.83,39.84,39.83,39.83,13100.0,30.7744,30.7821,30.7744,30.7744,13100.0
2013-06-14 12:50:00,39.83,39.84,39.81,39.82,18800.0,30.7744,30.7821,30.759,30.7667,18800.0
2013-06-14 12:55:00,39.82,39.82,39.79,39.8,17700.0,30.7667,30.7667,30.7435,30.7512,17700.0
2013-06-14 13:00:00,39.79,39.79,39.73,39.76,17900.0,30.7435,30.7435,30.6972,30.7203,17900.0
2013-06-14 13:05:00,39.76,39.79,39.75,39.79,6300.0,30.7203,30.7435,30.7126,30.7435,6300.0
2013-06-14 13:10:00,39.79,39.85,39.78,39.85,15700.0,30.7435,30.7899,30.7358,30.7899,15700.0
2013-06-14 13:15:00,39.84,39.84,39.76,39.77,22800.0,30.7821,30.7821,30.7203,30.7281,22800.0
2013-06-14 13:20:00,39.77,39.78,39.75,39.75,6200.0,30.7281,30.7358,30.7126,30.7126,6200.0
2013-06-14 13:25:00,39.75,39.75,39.7,39.71,14400.0,30.7126,30.7126,30.674,30.6817,14400.0
2013-06-14 13:30:00,39.7,39.78,39.7,39.77,15300.0,30.674,30.7358,30.674,30.7281,15300.0
2013-06-14 13:35:00,39.77,39.78,39.72,39.73,14800.0,30.7281,30.7358,30.6894,30.6972,14800.0
2013-06-14 13:40:00,39.74,39.79,39.74,39.78,10200.0,30.7049,30.7435,30.7049,30.7358,10200.0
2013-06-14 13:45:00,39.77,39.78,39.76,39.78,8300.0,30.7281,30.7358,30.7203,30.7358,8300.0
2013-06-14 13:50:00,39.77,39.79,39.74,39.76,17900.0,30.7281,30.7435,30.7049,30.7203,17900.0
2013-06-14 13:55:00,39.75,39.77,39.75,39.77,12500.0,30.7126,30.7281,30.7126,30.7281,12500.0
2013-06-14 14:00:00,39.77,39.77,39.72,39.75,19400.0,30.7281,30.7281,30.6894,30.7126,19400.0
2013-06-14 14:05:00,39.74,39.77,39.72,39.76,20200.0,30.7049,30.7281,30.6894,30.7203,20200.0
2013-06-14 14:10:00,39.77,39.77,39.73,39.73,15500.0,30.7281,30.7281,30.6972,30.6972,15500.0
2013-06-14 14:15:00,39.74,39.76,39.73,39.76,7400.0,30.7049,30.7203,30.6972,30.7203,7400.0
2013-06-14 14:20:00,39.76,39.79,39.72,39.76,43700.0,30.7203,30.7435,30.6894,30.7203,43700.0
2013-06-14 14:25:00,39.76,39.77,39.75,39.75,14600.0,30.7203,30.7281,30.7126,30.7126,14600.0
2013-06-14 14:30:00,39.75,39.75,39.71,39.73,20300.0,30.7126,30.7126,30.6817,30.6972,20300.0
2013-06-14 14:35:00,39.74,39.82,39.73,39.8,23200.0,30.7049,30.7667,30.6972,30.7512,23200.0
2013-06-14 14:40:00,39.8,39.8,39.79,39.79,7800.0,30.7512,30.7512,30.7435,30.7435,7800.0
2013-06-14 14:45:00,39.8,39.81,39.79,39.8,33100.0,30.7512,30.759,30.7435,30.7512,33100.0
2013-06-14 14:50:00,39.8,39.8,39.74,39.75,18700.0,30.7512,30.7512,30.7049,30.7126,18700.0
2013-06-14 14:55:00,39.74,39.74,39.7,39.71,16700.0,30.7049,30.7049,30.674,30.6817,16700.0
2013-06-14 15:00:00,39.71,39.77,39.7,39.76,21600.0,30.6817,30.7281,30.674,30.7203,21600.0
2013-06-14 15:05:00,39.77,39.79,39.77,39.77,26900.0,30.7281,30.7435,30.7281,30.7281,26900.0
2013-06-14 15:10:00,39.76,39.79,39.75,39.79,21800.0,30.7203,30.7435,30.7126,30.7435,21800.0
2013-06-14 15:15:00,39.8,39.81,39.78,39.78,27200.0,30.7512,30.759,30.7358,30.7358,27200.0
2013-06-14 15:20:00,39.79,39.81,39.77,39.78,29100.0,30.7435,30.759,30.7281,30.7358,29100.0
2013-06-14 15:25:00,39.77,39.83,39.77,39.8,27000.0,30.7281,30.7744,30.7281,30.7512,27000.0
2013-06-14 15:30:00,39.8,39.82,39.77,39.77,28100.0,30.7512,30.7667,30.7281,30.7281,28100.0
2013-06-14 15:35:00,39.77,39.78,39.76,39.76,23200.0,30.7281,30.7358,30.7203,30.7203,23200.0
2013-06-14 15:40:00,39.76,39.78,39.7,39.71,50500.0,30.7203,30.7358,30.674,30.6817,50500.0
2013-06-14 15:45:00,39.72,39.73,39.68,39.73,40700.0,30.6894,30.6972,30.6585,30.6972,40700.0
2013-06-14 15:50:00,39.73,39.73,39.68,39.68,98800.0,30.6972,30.6972,30.6585,30.6585,98800.0
2013-06-14 15:55:00,39.68,39.71,39.66,39.68,168300.0,30.6585,30.6817,30.6431,30.6585,168300.0
2013-06-17 09:30:00,39.92,40.04,39.74,40.03,45400.0,30.844,30.9367,30.7049,30.9289,45400.0
2013-06-17 09:35:00,40.04,40.12,39.96,40.04,25300.0,30.9367,30.9985,30.8749,30.9367,25300.0
2013-06-17 09:40:00,40.03,40.14,40.0,40.13,30400.0,30.9289,31.0139,30.9058,31.0062,30400.0
2013-06-17 09:45:00,40.14,40.24,40.14,40.22,29200.0,31.0139,31.0912,31.0139,31.0758,29200.0
2013-06-17 09:50:00,40.24,40.27,40.15,40.24,22100.0,31.0912,31.1144,31.0217,31.0912,22100.0
2013-06-17 09:55:00,40.25,40.27,40.19,40.22,21400.0,31.0989,31.1144,31.0526,31.0758,21400.0
2013-06-17 10:00:00,40.24,40.29,40.18,40.28,41000.0,31.0912,31.1298,31.0448,31.1221,41000.0
2013-06-17 10:05:00,40.28,40.35,40.27,40.31,46000.0,31.1221,31.1762,31.1144,31.1453,46000.0
2013-06-17 10:10:00,40.31,40.37,40.31,40.34,28400.0,31.1453,31.1916,31.1453,31.1685,28400.0
2013-06-17 10:15:00,40.35,40.37,40.3,40.32,42200.0,31.1762,31.1916,31.1376,31.153,42200.0
2013-06-17 10:20:00,40.33,40.34,40.3,40.32,19800.0,31.1607,31.1685,31.1376,31.153,19800.0
2013-06-17 10:25:00,40.32,40.4,40.32,40.39,33900.0,31.153,31.2148,31.153,31.2071,33900.0
2013-06-17 10:30:00,40.39,40.41,40.38,40.4,10100.0,31.2071,31.2226,31.1994,31.2148,10100.0
2013-06-17 10:35:00,40.4,40.43,40.36,40.39,40300.0,31.2148,31.238,31.1839,31.2071,40300.0
2013-06-17 10:40:00,40.39,40.5,40.37,40.46,27800.0,31.2071,31.2921,31.1916,31.2612,27800.0
2013-06-17 10:45:00,40.47,40.52,40.47,40.51,23800.0,31.2689,31.3075,31.2689,31.2998,23800.0
2013-06-17 10:50:00,40.52,40.53,40.49,40.51,18100.0,31.3075,31.3153,31.2844,31.2998,18100.0
2013-06-17 10:55:00,40.51,40.53,40.48,40.51,28300.0,31.2998,31.3153,31.2766,31.2998,28300.0
2013-06-17 11:00:00,40.52,40.53,40.5,40.52,14500.0,31.3075,31.3153,31.2921,31.3075,14500.0
2013-06-17 11:05:00,40.52,40.52,40.47,40.52,27100.0,31.3075,31.3075,31.2689,31.3075,27100.0
2013-06-17 11:10:00,40.52,40.54,40.48,40.49,20300.0,31.3075,31.323,31.2766,31.2844,20300.0
2013-06-17 11:15:00,40.49,40.5,40.44,40.45,26300.0,31.2844,31.2921,31.2457,31.2535,26300.0
2013-06-17 11:20:00,40.45,40.48,40.44,40.47,22900.0,31.2535,31.2766,31.2457,31.2689,22900.0
2013-06-17 11:25:00,40.47,40.48,40.42,40.46,24300.0,31.2689,31.2766,31.2303,31.2612,24300.0
2013-06-17 11:30:00,40.47,40.5,40.45,40.49,12500.0,31.2689,31.2921,31.2535,31.2844,12500.0
2013-06-17 11:35:00,40.49,40.51,40.47,40.5,8300.0,31.2844,31.2998,31.2689,31.2921,8300.0
2013-06-17 11:40:00,40.5,40.5,40.48,40.5,7800.0,31.2921,31.2921,31.2766,31.2921,7800.0
2013-06-17 11:45:00,40.5,40.51,40.49,40.51,8600.0,31.2921,31.2998,31.2844,31.2998,8600.0
2013-06-17 11:50:00,40.5,40.53,40.5,40.51,14700.0,31.2921,31.3153,31.2921,31.2998,14700.0
2013-06-17 11:55:00,40.5,40.5,40.46,40.47,11300.0,31.2921,31.2921,31.2612,31.2689,11300.0
2013-06-17 12:00:00,40.47,40.5,40.45,40.49,10100.0,31.2689,31.2921,31.2535,31.2844,10100.0
2013-06-17 12:05:00,40.49,40.51,40.48,40.51,11400.0,31.2844,31.2998,31.2766,31.2998,11400.0
2013-06-17 12:10:00,40.51,40.51,40.44,40.46,12900.0,31.2998,31.2998,31.2457,31.2612,12900.0
2013-06-17 12:15:00,40.46,40.47,40.44,40.46,5500.0,31.2612,31.2689,31.2457,31.2612,5500.0
2013-06-17 12:20:00,40.47,40.5,40.47,40.49,11000.0,31.2689,31.2921,31.2689,31.2844,11000.0
2013-06-17 12:25:00,40.49,40.51,40.49,40.5,13600.0,31.2844,31.2998,31.2844,31.2921,13600.0
2013-06-17 12:30:00,40.51,40.53,40.5,40.52,10100.0,31.2998,31.3153,31.2921,31.3075,10100.0
2013-06-17 12:35:00,40.51,40.51,40.49,40.49,10300.0,31.2998,31.2998,31.2844,31.2844,10300.0
2013-06-17 12:40:00,40.5,40.52,40.49,40.51,15000.0,31.2921,31.3075,31.2844,31.2998,15000.0
2013-06-17 12:45:00,40.51,40.51,40.49,40.49,9800.0,31.2998,31.2998,31.2844,31.2844,9800.0
2013-06-17 12:50:00,40.5,40.5,40.49,40.5,6100.0,31.2921,31.2921,31.2844,31.2921,6100.0
2013-06-17 12:55:00,40.5,40.5,40.48,40.48,11900.0,31.2921,31.2921,31.2766,31.2766,11900.0
2013-06-17 13:00:00,40.48,40.51,40.48,40.48,22200.0,31.2766,31.2998,31.2766,31.2766,22200.0
2013-06-17 13:05:00,40.49,40.5,40.46,40.5,17200.0,31.2844,31.2921,31.2612,31.2921,17200.0
2013-06-17 13:10:00,40.5,40.51,40.49,40.49,36900.0,31.2921,31.2998,31.2844,31.2844,36900.0
2013-06-17 13:15:00,40.49,40.5,40.48,40.5,12500.0,31.2844,31.2921,31.2766,31.2921,12500.0
2013-06-17 13:20:00,40.5,40.58,40.5,40.58,23900.0,31.2921,31.3539,31.2921,31.3539,23900.0
2013-06-17 13:25:00,40.58,40.59,40.57,40.59,6300.0,31.3539,31.3616,31.3462,31.3616,6300.0
2013-06-17 13:30:00,40.58,40.6,40.57,40.59,12800.0,31.3539,31.3694,31.3462,31.3616,12800.0
2013-06-17 13:35:00,40.59,40.6,40.55,40.57,17000.0,31.3616,31.3694,31.3307,31.3462,17000.0
2013-06-17 13:40:00,40.56,40.58,40.55,40.58,6400.0,31.3385,31.3539,31.3307,31.3539,6400.0
2013-06-17 13:45:00,40.58,40.59,40.56,40.59,15400.0,31.3539,31.3616,31.3385,31.3616,15400.0
2013-06-17 13:50:00,40.59,40.62,40.59,40.61,11800.0,31.3616,31.3848,31.3616,31.3771,11800.0
2013-06-17 13:55:00,40.61,40.61,40.57,40.57,10100.0,31.3771,31.3771,31.3462,31.3462,10100.0
2013-06-17 14:00:00,40.58,40.59,40.52,40.53,21600.0,31.3539,31.3616,31.3075,31.3153,21600.0
2013-06-17 14:05:00,40.54,40.55,40.48,40.5,40900.0,31.323,31.3307,31.2766,31.2921,40900.0
2013-06-17 14:10:00,40.51,40.55,40.48,40.52,44300.0,31.2998,31.3307,31.2766,31.3075,44300.0
2013-06-17 14:15:00,40.52,40.53,40.5,40.5,32900.0,31.3075,31.3153,31.2921,31.2921,32900.0
2013-06-17 14:20:00,40.5,40.53,40.5,40.52,49700.0,31.2921,31.3153,31.2921,31.3075,49700.0
2013-06-17 14:25:00,40.52,40.56,40.5,40.51,60900.0,31.3075,31.3385,31.2921,31.2998,60900.0
2013-06-17 14:30:00,40.53,40.54,40.47,40.54,14200.0,31.3153,31.323,31.2689,31.323,14200.0
2013-06-17 14:35:00,40.54,40.58,40.53,40.55,34200.0,31.323,31.3539,31.3153,31.3307,34200.0
2013-06-17 14:40:00,40.55,40.59,40.54,40.55,29400.0,31.3307,31.3616,31.323,31.3307,29400.0
2013-06-17 14:45:00,40.55,40.55,40.47,40.47,37500.0,31.3307,31.3307,31.2689,31.2689,37500.0
2013-06-17 14:50:00,40.48,40.51,40.43,40.45,19000.0,31.2766,31.2998,31.238,31.2535,19000.0
2013-06-17 14:55:00,40.45,40.46,40.4,40.45,23700.0,31.2535,31.2612,31.2148,31.2535,23700.0
2013-06-17 15:00:00,40.44,40.52,40.43,40.5,23600.0,31.2457,31.3075,31.238,31.2921,23600.0
2013-06-17 15:05:00,40.5,40.56,40.48,40.56,58400.0,31.2921,31.3385,31.2766,31.3385,58400.0
2013-06-17 15:10:00,40.56,40.56,40.49,40.51,46500.0,31.3385,31.3385,31.2844,31.2998,46500.0
2013-06-17 15:15:00,40.51,40.54,40.49,40.53,30700.0,31.2998,31.323,31.2844,31.3153,30700.0
2013-06-17 15:20:00,40.53,40.55,40.49,40.52,55100.0,31.3153,31.3307,31.2844,31.3075,55100.0
2013-06-17 15:25:00,40.52,40.55,40.49,40.5,33500.0,31.3075,31.3307,31.2844,31.2921,33500.0
2013-06-17 15:30:00,40.51,40.56,40.5,40.55,51000.0,31.2998,31.3385,31.2921,31.3307,51000.0
2013-06-17 15:35:00,40.56,40.62,40.55,40.6,60200.0,31.3385,31.3848,31.3307,31.3694,60200.0
2013-06-17 15:40:00,40.6,40.61,40.54,40.55,63100.0,31.3694,31.3771,31.323,31.3307,63100.0
2013-06-17 15:45:00,40.54,40.55,40.49,40.52,64700.0,31.323,31.3307,31.2844,31.3075,64700.0
2013-06-17 15:50:00,40.52,40.52,40.42,40.44,85200.0,31.3075,31.3075,31.2303,31.2457,85200.0
2013-06-17 15:55:00,40.44,40.46,40.42,40.46,150200.0,31.2457,31.2612,31.2303,31.2612,150200.0
2013-06-18 09:30:00,40.54,40.62,40.49,40.58,47300.0,31.323,31.3848,31.2844,31.3539,47300.0
2013-06-18 09:35:00,40.58,40.59,40.5,40.53,8300.0,31.3539,31.3616,31.2921,31.3153,8300.0
2013-06-18 09:40:00,40.52,40.53,40.4,40.4,17400.0,31.3075,31.3153,31.2148,31.2148,17400.0
2013-06-18 09:45:00,40.4,40.53,40.4,40.52,17600.0,31.2148,31.3153,31.2148,31.3075,17600.0
2013-06-18 09:50:00,40.53,40.62,40.51,40.59,21000.0,31.3153,31.3848,31.2998,31.3616,21000.0
2013-06-18 09:55:00,40.59,40.65,40.59,40.59,19200.0,31.3616,31.408,31.3616,31.3616,19200.0
2013-06-18 10:00:00,40.59,40.61,40.48,40.52,32100.0,31.3616,31.3771,31.2766,31.3075,32100.0
2013-06-18 10:05:00,40.51,40.55,40.47,40.55,33300.0,31.2998,31.3307,31.2689,31.3307,33300.0
2013-06-18 10:10:00,40.54,40.57,40.46,40.54,9900.0,31.323,31.3462,31.2612,31.323,9900.0
2013-06-18 10:15:00,40.54,40.6,40.54,40.55,17700.0,31.323,31.3694,31.323,31.3307,17700.0
2013-06-18 10:20:00,40.55,40.6,40.55,40.6,21800.0,31.3307,31.3694,31.3307,31.3694,21800.0
2013-06-18 10:25:00,40.6,40.64,40.57,40.62,38300.0,31.3694,31.4003,31.3462,31.3848,38300.0
2013-06-18 10:30:00,40.63,40.68,40.62,40.66,11600.0,31.3925,31.4312,31.3848,31.4157,11600.0
2013-06-18 10:35:00,40.66,40.7,40.66,40.67,9400.0,31.4157,31.4466,31.4157,31.4234,9400.0
2013-06-18 10:40:00,40.67,40.69,40.63,40.63,27400.0,31.4234,31.4389,31.3925,31.3925,27400.0
2013-06-18 10:45:00,40.63,40.64,40.6,40.63,10000.0,31.3925,31.4003,31.3694,31.3925,10000.0
2013-06-18 10:50:00,40.63,40.65,40.61,40.64,7900.0,31.3925,31.408,31.3771,31.4003,7900.0
2013-06-18 10:55:00,40.64,40.64,40.6,40.62,7100.0,31.4003,31.4003,31.3694,31.3848,7100.0
2013-06-18 11:00:00,40.62,40.62,40.6,40.61,4000.0,31.3848,31.3848,31.3694,31.3771,4000.0
2013-06-18 11:05:00,40.61,40.65,40.61,40.65,6200.0,31.3771,31.408,31.3771,31.408,6200.0
2013-06-18 11:10:00,40.64,40.66,40.62,40.64,5000.0,31.4003,31.4157,31.3848,31.4003,5000.0
2013-06-18 11:15:00,40.64,40.67,40.63,40.67,6300.0,31.4003,31.4234,31.3925,31.4234,6300.0
2013-06-18 11:20:00,40.66,40.66,40.61,40.61,6900.0,31.4157,31.4157,31.3771,31.3771,6900.0
2013-06-18 11:25:00,40.62,40.68,40.61,40.66,11100.0,31.3848,31.4312,31.3771,31.4157,11100.0
2013-06-18 11:30:00,40.65,40.69,40.65,40.67,10800.0,31.408,31.4389,31.408,31.4234,10800.0
2013-06-18 11:35:00,40.68,40.71,40.67,40.69,11900.0,31.4312,31.4543,31.4234,31.4389,11900.0
2013-06-18 11:40:00,40.69,40.71,40.68,40.7,10300.0,31.4389,31.4543,31.4312,31.4466,10300.0
2013-06-18 11:45:00,40.69,40.72,40.67,40.67,7600.0,31.4389,31.4621,31.4234,31.4234,7600.0
2013-06-18 11:50:00,40.66,40.69,40.66,40.68,4100.0,31.4157,31.4389,31.4157,31.4312,4100.0
2013-06-18 11:55:00,40.68,40.68,40.64,40.64,5100.0,31.4312,31.4312,31.4003,31.4003,5100.0
2013-06-18 12:00:00,40.63,40.68,40.63,40.67,11200.0,31.3925,31.4312,31.3925,31.4234,11200.0
2013-06-18 12:05:00,40.66,40.67,40.63,40.67,8100.0,31.4157,31.4234,31.3925,31.4234,8100.0
2013-06-18 12:10:00,40.66,40.7,40.66,40.7,9100.0,31.4157,31.4466,31.4157,31.4466,9100.0
2013-06-18 12:15:00,40.7,40.74,40.7,40.72,8300.0,31.4466,31.4775,31.4466,31.4621,8300.0
2013-06-18 12:20:00,40.72,40.73,40.69,40.7,6400.0,31.4621,31.4698,31.4389,31.4466,6400.0
2013-06-18 12:25:00,40.71,40.72,40.68,40.69,10700.0,31.4543,31.4621,31.4312,31.4389,10700.0
2013-06-18 12:30:00,40.69,40.74,40.69,40.73,7300.0,31.4389,31.4775,31.4389,31.4698,7300.0
2013-06-18 12:35:00,40.72,40.72,40.71,40.71,7800.0,31.4621,31.4621,31.4543,31.4543,7800.0
2013-06-18 12:40:00,40.71,40.73,40.71,40.73,11200.0,31.4543,31.4698,31.4543,31.4698,11200.0
2013-06-18 12:45:00,40.73,40.74,40.72,40.74,9200.0,31.4698,31.4775,31.4621,31.4775,9200.0
2013-06-18 12:50:00,40.73,40.8,40.73,40.75,26800.0,31.4698,31.5239,31.4698,31.4853,26800.0
2013-06-18 12:55:00,40.76,40.8,40.75,40.78,8800.0,31.493,31.5239,31.4853,31.5084,8800.0
2013-06-18 13:00:00,40.79,40.79,40.76,40.78,4300.0,31.5162,31.5162,31.493,31.5084,4300.0
2013-06-18 13:05:00,40.78,40.79,40.76,40.77,12100.0,31.5084,31.5162,31.493,31.5007,12100.0
2013-06-18 13:10:00,40.76,40.78,40.76,40.77,6300.0,31.493,31.5084,31.493,31.5007,6300.0
2013-06-18 13:15:00,40.77,40.78,40.77,40.77,6500.0,31.5007,31.5084,31.5007,31.5007,6500.0
2013-06-18 13:20:00,40.77,40.78,40.76,40.78,3800.0,31.5007,31.5084,31.493,31.5084,3800.0
2013-06-18 13:25:00,40.78,40.81,40.77,40.79,23100.0,31.5084,31.5316,31.5007,31.5162,23100.0
2013-06-18 13:30:00,40.79,40.8,40.77,40.78,4800.0,31.5162,31.5239,31.5007,31.5084,4800.0
2013-06-18 13:35:00,40.78,40.8,40.76,40.77,12200.0,31.5084,31.5239,31.493,31.5007,12200.0
2013-06-18 13:40:00,40.77,40.8,40.77,40.8,3700.0,31.5007,31.5239,31.5007,31.5239,3700.0
2013-06-18 13:45:00,40.8,40.83,40.8,40.8,7800.0,31.5239,31.5471,31.5239,31.5239,7800.0
2013-06-18 13:50:00,40.8,40.84,40.8,40.83,4600.0,31.5239,31.5548,31.5239,31.5471,4600.0
2013-06-18 13:55:00,40.83,40.84,40.81,40.82,4800.0,31.5471,31.5548,31.5316,31.5393,4800.0
2013-06-18 14:00:00,40.81,40.83,40.8,40.83,14500.0,31.5316,31.5471,31.5239,31.5471,14500.0
2013-06-18 14:05:00,40.82,40.87,40.82,40.86,10300.0,31.5393,31.578,31.5393,31.5702,10300.0
2013-06-18 14:10:00,40.87,40.89,40.86,40.86,5500.0,31.578,31.5934,31.5702,31.5702,5500.0
2013-06-18 14:15:00,40.86,40.87,40.84,40.84,6300.0,31.5702,31.578,31.5548,31.5548,6300.0
2013-06-18 14:20:00,40.84,40.87,40.84,40.87,7100.0,31.5548,31.578,31.5548,31.578,7100.0
2013-06-18 14:25:00,40.87,40.87,40.83,40.84,24500.0,31.578,31.578,31.5471,31.5548,24500.0
2013-06-18 14:30:00,40.84,40.86,40.83,40.86,11100.0,31.5548,31.5702,31.5471,31.5702,11100.0
2013-06-18 14:35:00,40.86,40.86,40.82,40.83,6000.0,31.5702,31.5702,31.5393,31.5471,6000.0
2013-06-18 14:40:00,40.84,40.86,40.84,40.86,5200.0,31.5548,31.5702,31.5548,31.5702,5200.0
2013-06-18 14:45:00,40.86,40.93,40.86,40.92,8800.0,31.5702,31.6243,31.5702,31.6166,8800.0
2013-06-18 14:50:00,40.91,40.92,40.89,40.89,14900.0,31.6089,31.6166,31.5934,31.5934,14900.0
2013-06-18 14:55:00,40.89,40.9,40.87,40.9,8500.0,31.5934,31.6011,31.578,31.6011,8500.0
2013-06-18 15:00:00,40.89,40.9,40.85,40.85,7000.0,31.5934,31.6011,31.5625,31.5625,7000.0
2013-06-18 15:05:00,40.86,40.86,40.83,40.86,10300.0,31.5702,31.5702,31.5471,31.5702,10300.0
2013-06-18 15:10:00,40.86,40.87,40.84,40.84,5000.0,31.5702,31.578,31.5548,31.5548,5000.0
2013-06-18 15:15:00,40.85,40.86,40.82,40.86,10800.0,31.5625,31.5702,31.5393,31.5702,10800.0
2013-06-18 15:20:00,40.87,40.91,40.86,40.91,10900.0,31.578,31.6089,31.5702,31.6089,10900.0
2013-06-18 15:25:00,40.91,40.92,40.88,40.91,28100.0,31.6089,31.6166,31.5857,31.6089,28100.0
2013-06-18 15:30:00,40.91,40.91,40.88,40.9,17000.0,31.6089,31.6089,31.5857,31.6011,17000.0
2013-06-18 15:35:00,40.9,40.91,40.87,40.88,10500.0,31.6011,31.6089,31.578,31.5857,10500.0
2013-06-18 15:40:00,40.88,40.89,40.84,40.84,19800.0,31.5857,31.5934,31.5548,31.5548,19800.0
2013-06-18 15:45:00,40.84,40.86,40.82,40.83,28000.0,31.5548,31.5702,31.5393,31.5471,28000.0
2013-06-18 15:50:00,40.83,40.84,40.81,40.83,34900.0,31.5471,31.5548,31.5316,31.5471,34900.0
2013-06-18 15:55:00,40.83,40.85,40.81,40.84,114300.0,31.5471,31.5625,31.5316,31.5548,114300.0
2013-06-19 09:30:00,40.84,40.85,40.64,40.64,24200.0,31.5548,31.5625,31.4003,31.4003,24200.0
2013-06-19 09:35:00,40.64,40.68,40.58,40.58,16500.0,31.4003,31.4312,31.3539,31.3539,16500.0
2013-06-19 09:40:00,40.58,40.58,40.44,40.47,19200.0,31.3539,31.3539,31.2457,31.2689,19200.0
2013-06-19 09:45:00,40.47,40.53,40.46,40.47,34100.0,31.2689,31.3153,31.2612,31.2689,34100.0
2013-06-19 09:50:00,40.47,40.5,40.41,40.46,31200.0,31.2689,31.2921,31.2226,31.2612,31200.0
2013-06-19 09:55:00,40.46,40.48,40.41,40.44,16200.0,31.2612,31.2766,31.2226,31.2457,16200.0
2013-06-19 10:00:00,40.44,40.48,40.42,40.46,18100.0,31.2457,31.2766,31.2303,31.2612,18100.0
2013-06-19 10:05:00,40.45,40.5,40.45,40.46,25500.0,31.2535,31.2921,31.2535,31.2612,25500.0
2013-06-19 10:10:00,40.46,40.5,40.46,40.48,25600.0,31.2612,31.2921,31.2612,31.2766,25600.0
2013-06-19 10:15:00,40.48,40.49,40.45,40.47,20400.0,31.2766,31.2844,31.2535,31.2689,20400.0
2013-06-19 10:20:00,40.47,40.53,40.46,40.52,17600.0,31.2689,31.3153,31.2612,31.3075,17600.0
2013-06-19 10:25:00,40.52,40.53,40.5,40.5,11700.0,31.3075,31.3153,31.2921,31.2921,11700.0
2013-06-19 10:30:00,40.5,40.59,40.5,40.59,34300.0,31.2921,31.3616,31.2921,31.3616,34300.0
2013-06-19 10:35:00,40.59,40.62,40.57,40.62,17600.0,31.3616,31.3848,31.3462,31.3848,17600.0
2013-06-19 10:40:00,40.6,40.6,40.56,40.6,8500.0,31.3694,31.3694,31.3385,31.3694,8500.0
2013-06-19 10:45:00,40.6,40.61,40.57,40.59,12100.0,31.3694,31.3771,31.3462,31.3616,12100.0
2013-06-19 10:50:00,40.6,40.61,40.56,40.56,6800.0,31.3694,31.3771,31.3385,31.3385,6800.0
2013-06-19 10:55:00,40.55,40.55,40.51,40.53,10100.0,31.3307,31.3307,31.2998,31.3153,10100.0
2013-06-19 11:00:00,40.51,40.52,40.5,40.51,6200.0,31.2998,31.3075,31.2921,31.2998,6200.0
2013-06-19 11:05:00,40.51,40.52,40.49,40.51,7700.0,31.2998,31.3075,31.2844,31.2998,7700.0
2013-06-19 11:10:00,40.51,40.56,40.51,40.56,26300.0,31.2998,31.3385,31.2998,31.3385,26300.0
2013-06-19 11:15:00,40.56,40.62,40.56,40.61,14700.0,31.3385,31.3848,31.3385,31.3771,14700.0
2013-06-19 11:20:00,40.61,40.61,40.59,40.59,4500.0,31.3771,31.3771,31.3616,31.3616,4500.0
2013-06-19 11:25:00,40.6,40.61,40.56,40.61,29600.0,31.3694,31.3771,31.3385,31.3771,29600.0
2013-06-19 11:30:00,40.61,40.61,40.57,40.59,9300.0,31.3771,31.3771,31.3462,31.3616,9300.0
2013-06-19 11:35:00,40.58,40.59,40.56,40.57,21100.0,31.3539,31.3616,31.3385,31.3462,21100.0
2013-06-19 11:40:00,40.57,40.59,40.56,40.57,14300.0,31.3462,31.3616,31.3385,31.3462,14300.0
2013-06-19 11:45:00,40.57,40.58,40.55,40.57,9400.0,31.3462,31.3539,31.3307,31.3462,9400.0
2013-06-19 11:50:00,40.56,40.57,40.56,40.57,5000.0,31.3385,31.3462,31.3385,31.3462,5000.0
2013-06-19 11:55:00,40.57,40.57,40.54,40.55,7500.0,31.3462,31.3462,31.323,31.3307,7500.0
2013-06-19 12:00:00,40.54,40.56,40.54,40.55,9600.0,31.323,31.3385,31.323,31.3307,9600.0
2013-06-19 12:05:00,40.55,40.56,40.53,40.55,9700.0,31.3307,31.3385,31.3153,31.3307,9700.0
2013-06-19 12:10:00,40.54,40.56,40.54,40.55,6300.0,31.323,31.3385,31.323,31.3307,6300.0
2013-06-19 12:15:00,40.56,40.56,40.53,40.54,8600.0,31.3385,31.3385,31.3153,31.323,8600.0
2013-06-19 12:20:00,40.54,40.54,40.52,40.53,10100.0,31.323,31.323,31.3075,31.3153,10100.0
2013-06-19 12:25:00,40.53,40.53,40.48,40.51,8500.0,31.3153,31.3153,31.2766,31.2998,8500.0
2013-06-19 12:30:00,40.51,40.52,40.5,40.52,10600.0,31.2998,31.3075,31.2921,31.3075,10600.0
2013-06-19 12:35:00,40.52,40.52,40.49,40.5,10600.0,31.3075,31.3075,31.2844,31.2921,10600.0
2013-06-19 12:40:00,40.5,40.53,40.5,40.52,14100.0,31.2921,31.3153,31.2921,31.3075,14100.0
2013-06-19 12:45:00,40.52,40.52,40.5,40.51,8900.0,31.3075,31.3075,31.2921,31.2998,8900.0
2013-06-19 12:50:00,40.51,40.52,40.5,40.51,8500.0,31.2998,31.3075,31.2921,31.2998,8500.0
2013-06-19 12:55:00,40.52,40.52,40.5,40.5,3700.0,31.3075,31.3075,31.2921,31.2921,3700.0
2013-06-19 13:00:00,40.49,40.51,40.48,40.49,16400.0,31.2844,31.2998,31.2766,31.2844,16400.0
2013-06-19 13:05:00,40.49,40.49,40.47,40.48,6000.0,31.2844,31.2844,31.2689,31.2766,6000.0
2013-06-19 13:10:00,40.48,40.49,40.47,40.49,11600.0,31.2766,31.2844,31.2689,31.2844,11600.0
2013-06-19 13:15:00,40.48,40.48,40.47,40.48,4100.0,31.2766,31.2766,31.2689,31.2766,4100.0
2013-06-19 13:20:00,40.48,40.5,40.46,40.48,17900.0,31.2766,31.2921,31.2612,31.2766,17900.0
2013-06-19 13:25:00,40.49,40.51,40.48,40.51,13800.0,31.2844,31.2998,31.2766,31.2998,13800.0
2013-06-19 13:30:00,40.51,40.52,40.5,40.51,10300.0,31.2998,31.3075,31.2921,31.2998,10300.0
2013-06-19 13:35:00,40.5,40.52,40.49,40.5,12700.0,31.2921,31.3075,31.2844,31.2921,12700.0
2013-06-19 13:40:00,40.5,40.52,40.49,40.52,12400.0,31.2921,31.3075,31.2844,31.3075,12400.0
2013-06-19 13:45:00,40.52,40.52,40.51,40.52,4400.0,31.3075,31.3075,31.2998,31.3075,4400.0
2013-06-19 13:50:00,40.52,40.55,40.52,40.53,21800.0,31.3075,31.3307,31.3075,31.3153,21800.0
2013-06-19 13:55:00,40.54,40.58,40.53,40.57,11900.0,31.323,31.3539,31.3153,31.3462,11900.0
2013-06-19 14:00:00,40.57,40.59,40.41,40.42,68400.0,31.3462,31.3616,31.2226,31.2303,68400.0
2013-06-19 14:05:00,40.41,40.48,40.41,40.47,23500.0,31.2226,31.2766,31.2226,31.2689,23500.0
2013-06-19 14:10:00,40.46,40.52,40.42,40.47,16300.0,31.2612,31.3075,31.2303,31.2689,16300.0
2013-06-19 14:15:00,40.47,40.48,40.45,40.45,20100.0,31.2689,31.2766,31.2535,31.2535,20100.0
2013-06-19 14:20:00,40.45,40.47,40.36,40.37,13300.0,31.2535,31.2689,31.1839,31.1916,13300.0
2013-06-19 14:25:00,40.38,40.45,40.33,40.45,16700.0,31.1994,31.2535,31.1607,31.2535,16700.0
2013-06-19 14:30:00,40.44,40.44,40.34,40.34,21900.0,31.2457,31.2457,31.1685,31.1685,21900.0
2013-06-19 14:35:00,40.34,40.52,40.34,40.47,47700.0,31.1685,31.3075,31.1685,31.2689,47700.0
2013-06-19 14:40:00,40.46,40.51,40.42,40.45,19300.0,31.2612,31.2998,31.2303,31.2535,19300.0
2013-06-19 14:45:00,40.44,40.44,40.32,40.35,12400.0,31.2457,31.2457,31.153,31.1762,12400.0
2013-06-19 14:50:00,40.34,40.34,40.26,40.29,22500.0,31.1685,31.1685,31.1067,31.1298,22500.0
2013-06-19 14:55:00,40.25,40.3,40.16,40.2,28500.0,31.0989,31.1376,31.0294,31.0603,28500.0
2013-06-19 15:00:00,40.2,40.28,40.16,40.28,17300.0,31.0603,31.1221,31.0294,31.1221,17300.0
2013-06-19 15:05:00,40.28,40.3,40.24,40.28,17300.0,31.1221,31.1376,31.0912,31.1221,17300.0
2013-06-19 15:10:00,40.28,40.32,40.25,40.28,27400.0,31.1221,31.153,31.0989,31.1221,27400.0
2013-06-19 15:15:00,40.28,40.29,40.23,40.24,15300.0,31.1221,31.1298,31.0835,31.0912,15300.0
2013-06-19 15:20:00,40.25,40.3,40.25,40.27,19700.0,31.0989,31.1376,31.0989,31.1144,19700.0
2013-06-19 15:25:00,40.28,40.35,40.28,40.35,14900.0,31.1221,31.1762,31.1221,31.1762,14900.0
2013-06-19 15:30:00,40.34,40.36,40.31,40.31,23900.0,31.1685,31.1839,31.1453,31.1453,23900.0
2013-06-19 15:35:00,40.31,40.36,40.3,40.3,18700.0,31.1453,31.1839,31.1376,31.1376,18700.0
2013-06-19 15:40:00,40.31,40.32,40.28,40.29,20600.0,31.1453,31.153,31.1221,31.1298,20600.0
2013-06-19 15:45:00,40.28,40.29,40.21,40.24,54000.0,31.1221,31.1298,31.068,31.0912,54000.0
2013-06-19 15:50:00,40.24,40.3,40.2,40.3,92100.0,31.0912,31.1376,31.0603,31.1376,92100.0
2013-06-19 15:55:00,40.29,40.29,40.17,40.18,151200.0,31.1298,31.1298,31.0371,31.0448,151200.0
2013-06-20 09:30:00,39.95,39.95,39.75,39.8,47800.0,30.8671,30.8671,30.7126,30.7512,47800.0
2013-06-20 09:35:00,39.79,39.81,39.7,39.77,16800.0,30.7435,30.759,30.674,30.7281,16800.0
2013-06-20 09:40:00,39.78,39.84,39.7,39.82,25100.0,30.7358,30.7821,30.674,30.7667,25100.0
2013-06-20 09:45:00,39.82,39.89,39.76,39.85,24300.0,30.7667,30.8208,30.7203,30.7899,24300.0
2013-06-20 09:50:00,39.86,39.86,39.78,39.79,36800.0,30.7976,30.7976,30.7358,30.7435,36800.0
2013-06-20 09:55:00,39.79,39.79,39.69,39.71,19700.0,30.7435,30.7435,30.6662,30.6817,19700.0
2013-06-20 10:00:00,39.72,39.85,39.7,39.71,33100.0,30.6894,30.7899,30.674,30.6817,33100.0
2013-06-20 10:05:00,39.72,39.85,39.7,39.81,19200.0,30.6894,30.7899,30.674,30.759,19200.0
2013-06-20 10:10:00,39.81,39.81,39.69,39.71,21900.0,30.759,30.759,30.6662,30.6817,21900.0
2013-06-20 10:15:00,39.71,39.72,39.6,39.7,28900.0,30.6817,30.6894,30.5967,30.674,28900.0
2013-06-20 10:20:00,39.69,39.8,39.68,39.76,24700.0,30.6662,30.7512,30.6585,30.7203,24700.0
2013-06-20 10:25:00,39.76,39.76,39.64,39.68,21600.0,30.7203,30.7203,30.6276,30.6585,21600.0
2013-06-20 10:30:00,39.68,39.69,39.59,39.6,19900.0,30.6585,30.6662,30.589,30.5967,19900.0
2013-06-20 10:35:00,39.6,39.69,39.58,39.66,19300.0,30.5967,30.6662,30.5813,30.6431,19300.0
2013-06-20 10:40:00,39.66,39.7,39.64,39.68,20000.0,30.6431,30.674,30.6276,30.6585,20000.0
2013-06-20 10:45:00,39.69,39.79,39.65,39.77,28500.0,30.6662,30.7435,30.6353,30.7281,28500.0
2013-06-20 10:50:00,39.76,39.84,39.75,39.8,29600.0,30.7203,30.7821,30.7126,30.7512,29600.0
2013-06-20 10:55:00,39.81,39.84,39.79,39.8,13300.0,30.759,30.7821,30.7435,30.7512,13300.0
2013-06-20 11:00:00,39.79,39.8,39.68,39.68,21900.0,30.7435,30.7512,30.6585,30.6585,21900.0
2013-06-20 11:05:00,39.69,39.7,39.63,39.64,22200.0,30.6662,30.674,30.6199,30.6276,22200.0
2013-06-20 11:10:00,39.63,39.7,39.63,39.64,19800.0,30.6199,30.674,30.6199,30.6276,19800.0
2013-06-20 11:15:00,39.65,39.66,39.57,39.6,15000.0,30.6353,30.6431,30.5735,30.5967,15000.0
2013-06-20 11:20:00,39.6,39.66,39.6,39.64,14100.0,30.5967,30.6431,30.5967,30.6276,14100.0
2013-06-20 11:25:00,39.64,39.7,39.64,39.7,11700.0,30.6276,30.674,30.6276,30.674,11700.0
2013-06-20 11:30:00,39.71,39.74,39.68,39.69,14400.0,30.6817,30.7049,30.6585,30.6662,14400.0
2013-06-20 11:35:00,39.7,39.77,39.69,39.76,19200.0,30.674,30.7281,30.6662,30.7203,19200.0
2013-06-20 11:40:00,39.77,39.77,39.7,39.7,16100.0,30.7281,30.7281,30.674,30.674,16100.0
2013-06-20 11:45:00,39.7,39.73,39.65,39.66,31300.0,30.674,30.6972,30.6353,30.6431,31300.0
2013-06-20 11:50:00,39.66,39.69,39.65,39.65,8100.0,30.6431,30.6662,30.6353,30.6353,8100.0
2013-06-20 11:55:00,39.67,39.7,39.66,39.66,14600.0,30.6508,30.674,30.6431,30.6431,14600.0
2013-06-20 12:00:00,39.67,39.77,39.66,39.74,20300.0,30.6508,30.7281,30.6431,30.7049,20300.0
2013-06-20 12:05:00,39.73,39.77,39.73,39.76,7800.0,30.6972,30.7281,30.6972,30.7203,7800.0
2013-06-20 12:10:00,39.76,39.81,39.76,39.81,9400.0,30.7203,30.759,30.7203,30.759,9400.0
2013-06-20 12:15:00,39.81,39.81,39.76,39.77,14000.0,30.759,30.759,30.7203,30.7281,14000.0
2013-06-20 12:20:00,39.77,39.8,39.75,39.8,7400.0,30.7281,30.7512,30.7126,30.7512,7400.0
2013-06-20 12:25:00,39.8,39.84,39.8,39.81,9100.0,30.7512,30.7821,30.7512,30.759,9100.0
2013-06-20 12:30:00,39.8,39.87,39.8,39.82,11600.0,30.7512,30.8053,30.7512,30.7667,11600.0
2013-06-20 12:35:00,39.81,39.84,39.81,39.82,12100.0,30.759,30.7821,30.759,30.7667,12100.0
2013-06-20 12:40:00,39.82,39.86,39.81,39.81,14500.0,30.7667,30.7976,30.759,30.759,14500.0
2013-06-20 12:45:00,39.81,39.83,39.77,39.83,18200.0,30.759,30.7744,30.7281,30.7744,18200.0
2013-06-20 12:50:00,39.83,39.83,39.79,39.79,9900.0,30.7744,30.7744,30.7435,30.7435,9900.0
2013-06-20 12:55:00,39.79,39.84,39.79,39.8,13200.0,30.7435,30.7821,30.7435,30.7512,13200.0
2013-06-20 13:00:00,39.8,39.83,39.79,39.8,24000.0,30.7512,30.7744,30.7435,30.7512,24000.0
2013-06-20 13:05:00,39.8,39.86,39.8,39.86,12100.0,30.7512,30.7976,30.7512,30.7976,12100.0
2013-06-20 13:10:00,39.86,39.87,39.82,39.83,12800.0,30.7976,30.8053,30.7667,30.7744,12800.0
2013-06-20 13:15:00,39.82,39.83,39.72,39.75,18400.0,30.7667,30.7744,30.6894,30.7126,18400.0
2013-06-20 13:20:00,39.74,39.76,39.71,39.72,13800.0,30.7049,30.7203,30.6817,30.6894,13800.0
2013-06-20 13:25:00,39.72,39.75,39.7,39.74,16400.0,30.6894,30.7126,30.674,30.7049,16400.0
2013-06-20 13:30:00,39.74,39.78,39.72,39.78,6700.0,30.7049,30.7358,30.6894,30.7358,6700.0
2013-06-20 13:35:00,39.78,39.78,39.7,39.71,10000.0,30.7358,30.7358,30.674,30.6817,10000.0
2013-06-20 13:40:00,39.71,39.8,39.7,39.79,12700.0,30.6817,30.7512,30.674,30.7435,12700.0
2013-06-20 13:45:00,39.79,39.86,39.78,39.84,18000.0,30.7435,30.7976,30.7358,30.7821,18000.0
2013-06-20 13:50:00,39.85,39.92,39.84,39.92,69000.0,30.7899,30.844,30.7821,30.844,69000.0
2013-06-20 13:55:00,39.92,39.94,39.87,39.93,16600.0,30.844,30.8594,30.8053,30.8517,16600.0
2013-06-20 14:00:00,39.92,39.93,39.84,39.89,49300.0,30.844,30.8517,30.7821,30.8208,49300.0
2013-06-20 14:05:00,39.89,39.89,39.84,39.86,17900.0,30.8208,30.8208,30.7821,30.7976,17900.0
2013-06-20 14:10:00,39.86,39.87,39.77,39.8,21500.0,30.7976,30.8053,30.7281,30.7512,21500.0
2013-06-20 14:15:00,39.79,39.82,39.78,39.79,14200.0,30.7435,30.7667,30.7358,30.7435,14200.0
2013-06-20 14:20:00,39.79,39.79,39.7,39.74,26700.0,30.7435,30.7435,30.674,30.7049,26700.0
2013-06-20 14:25:00,39.74,39.76,39.63,39.63,20400.0,30.7049,30.7203,30.6199,30.6199,20400.0
2013-06-20 14:30:00,39.64,39.67,39.59,39.63,38200.0,30.6276,30.6508,30.589,30.6199,38200.0
2013-06-20 14:35:00,39.62,39.66,39.62,39.62,20200.0,30.6122,30.6431,30.6122,30.6122,20200.0
2013-06-20 14:40:00,39.63,39.68,39.63,39.67,13000.0,30.6199,30.6585,30.6199,30.6508,13000.0
2013-06-20 14:45:00,39.67,39.67,39.64,39.65,11400.0,30.6508,30.6508,30.6276,30.6353,11400.0
2013-06-20 14:50:00,39.65,39.65,39.59,39.61,28400.0,30.6353,30.6353,30.589,30.6044,28400.0
2013-06-20 14:55:00,39.6,39.64,39.56,39.59,26300.0,30.5967,30.6276,30.5658,30.589,26300.0
2013-06-20 15:00:00,39.6,39.65,39.59,39.59,27000.0,30.5967,30.6353,30.589,30.589,27000.0
2013-06-20 15:05:00,39.59,39.68,39.59,39.68,16300.0,30.589,30.6585,30.589,30.6585,16300.0
2013-06-20 15:10:00,39.68,39.68,39.61,39.61,15100.0,30.6585,30.6585,30.6044,30.6044,15100.0
2013-06-20 15:15:00,39.61,39.64,39.58,39.58,17900.0,30.6044,30.6276,30.5813,30.5813,17900.0
2013-06-20 15:20:00,39.58,39.6,39.54,39.55,17500.0,30.5813,30.5967,30.5504,30.5581,17500.0
2013-06-20 15:25:00,39.55,39.59,39.55,39.58,27100.0,30.5581,30.589,30.5581,30.5813,27100.0
2013-06-20 15:30:00,39.57,39.62,39.53,39.54,42400.0,30.5735,30.6122,30.5426,30.5504,42400.0
2013-06-20 15:35:00,39.55,39.57,39.53,39.54,34300.0,30.5581,30.5735,30.5426,30.5504,34300.0
2013-06-20 15:40:00,39.53,39.56,39.51,39.54,37700.0,30.5426,30.5658,30.5272,30.5504,37700.0
2013-06-20 15:45:00,39.54,39.54,39.47,39.54,61200.0,30.5504,30.5504,30.4963,30.5504,61200.0
2013-06-20 15:50:00,39.54,39.61,39.52,39.58,49100.0,30.5504,30.6044,30.5349,30.5813,49100.0
2013-06-20 15:55:00,39.58,39.66,39.53,39.53,107900.0,30.5813,30.6431,30.5426,30.5426,107900.0
2013-06-21 09:30:00,39.83,39.94,39.76,39.93,557700.0,30.7744,30.8594,30.7203,30.8517,557700.0
2013-06-21 09:35:00,39.91,40.03,39.87,39.96,35000.0,30.8362,30.9289,30.8053,30.8749,35000.0
2013-06-21 09:40:00,39.95,39.96,39.83,39.84,24700.0,30.8671,30.8749,30.7744,30.7821,24700.0
2013-06-21 09:45:00,39.88,40.01,39.85,39.96,25100.0,30.8131,30.9135,30.7899,30.8749,25100.0
2013-06-21 09:50:00,39.97,39.97,39.88,39.93,20900.0,30.8826,30.8826,30.8131,30.8517,20900.0
2013-06-21 09:55:00,39.92,39.92,39.82,39.82,75200.0,30.844,30.844,30.7667,30.7667,75200.0
2013-06-21 10:00:00,39.81,39.87,39.81,39.82,22100.0,30.759,30.8053,30.759,30.7667,22100.0
2013-06-21 10:05:00,39.83,39.83,39.72,39.72,13600.0,30.7744,30.7744,30.6894,30.6894,13600.0
2013-06-21 10:10:00,39.72,39.75,39.64,39.73,39000.0,30.6894,30.7126,30.6276,30.6972,39000.0
2013-06-21 10:15:00,39.73,39.76,39.66,39.75,53600.0,30.6972,30.7203,30.6431,30.7126,53600.0
2013-06-21 10:20:00,39.77,39.77,39.72,39.73,13700.0,30.7281,30.7281,30.6894,30.6972,13700.0
2013-06-21 10:25:00,39.72,39.75,39.67,39.72,19600.0,30.6894,30.7126,30.6508,30.6894,19600.0
2013-06-21 10:30:00,39.73,39.8,39.73,39.79,21200.0,30.6972,30.7512,30.6972,30.7435,21200.0
2013-06-21 10:35:00,39.79,39.79,39.7,39.77,13500.0,30.7435,30.7435,30.674,30.7281,13500.0
2013-06-21 10:40:00,39.76,39.8,39.73,39.79,30300.0,30.7203,30.7512,30.6972,30.7435,30300.0
2013-06-21 10:45:00,39.78,39.87,39.78,39.86,18000.0,30.7358,30.8053,30.7358,30.7976,18000.0
2013-06-21 10:50:00,39.86,39.94,39.84,39.94,18600.0,30.7976,30.8594,30.7821,30.8594,18600.0
2013-06-21 10:55:00,39.94,39.98,39.91,39.96,16500.0,30.8594,30.8903,30.8362,30.8749,16500.0
2013-06-21 11:00:00,39.97,39.99,39.9,39.9,26900.0,30.8826,30.898,30.8285,30.8285,26900.0
2013-06-21 11:05:00,39.92,39.92,39.86,39.86,15100.0,30.844,30.844,30.7976,30.7976,15100.0
2013-06-21 11:10:00,39.86,39.86,39.76,39.77,17800.0,30.7976,30.7976,30.7203,30.7281,17800.0
2013-06-21 11:15:00,39.76,39.79,39.68,39.69,38300.0,30.7203,30.7435,30.6585,30.6662,38300.0
2013-06-21 11:20:00,39.68,39.69,39.58,39.64,19000.0,30.6585,30.6662,30.5813,30.6276,19000.0
2013-06-21 11:25:00,39.64,39.64,39.56,39.56,19400.0,30.6276,30.6276,30.5658,30.5658,19400.0
2013-06-21 11:30:00,39.56,39.56,39.48,39.52,33100.0,30.5658,30.5658,30.504,30.5349,33100.0
2013-06-21 11:35:00,39.51,39.62,39.51,39.56,12900.0,30.5272,30.6122,30.5272,30.5658,12900.0
2013-06-21 11:40:00,39.57,39.69,39.57,39.65,25500.0,30.5735,30.6662,30.5735,30.6353,25500.0
2013-06-21 11:45:00,39.65,39.67,39.58,39.61,12000.0,30.6353,30.6508,30.5813,30.6044,12000.0
2013-06-21 11:50:00,39.61,39.63,39.58,39.59,10300.0,30.6044,30.6199,30.5813,30.589,10300.0
2013-06-21 11:55:00,39.6,39.66,39.6,39.62,9400.0,30.5967,30.6431,30.5967,30.6122,9400.0
2013-06-21 12:00:00,39.62,39.7,39.62,39.69,16900.0,30.6122,30.674,30.6122,30.6662,16900.0
2013-06-21 12:05:00,39.69,39.73,39.65,39.65,14500.0,30.6662,30.6972,30.6353,30.6353,14500.0
2013-06-21 12:10:00,39.64,39.69,39.63,39.64,15200.0,30.6276,30.6662,30.6199,30.6276,15200.0
2013-06-21 12:15:00,39.64,39.65,39.59,39.59,13700.0,30.6276,30.6353,30.589,30.589,13700.0
2013-06-21 12:20:00,39.59,39.61,39.48,39.51,28100.0,30.589,30.6044,30.504,30.5272,28100.0
2013-06-21 12:25:00,39.5,39.54,39.47,39.52,18300.0,30.5194,30.5504,30.4963,30.5349,18300.0
2013-06-21 12:30:00,39.52,39.54,39.45,39.46,51100.0,30.5349,30.5504,30.4808,30.4885,51100.0
2013-06-21 12:35:00,39.47,39.52,39.47,39.5,19500.0,30.4963,30.5349,30.4963,30.5194,19500.0
2013-06-21 12:40:00,39.5,39.58,39.5,39.57,72600.0,30.5194,30.5813,30.5194,30.5735,72600.0
2013-06-21 12:45:00,39.57,39.63,39.55,39.62,49400.0,30.5735,30.6199,30.5581,30.6122,49400.0
2013-06-21 12:50:00,39.62,39.62,39.56,39.56,19100.0,30.6122,30.6122,30.5658,30.5658,19100.0
2013-06-21 12:55:00,39.57,39.72,39.55,39.71,18900.0,30.5735,30.6894,30.5581,30.6817,18900.0
2013-06-21 13:00:00,39.72,39.73,39.64,39.68,12900.0,30.6894,30.6972,30.6276,30.6585,12900.0
2013-06-21 13:05:00,39.69,39.73,39.69,39.73,11000.0,30.6662,30.6972,30.6662,30.6972,11000.0
2013-06-21 13:10:00,39.74,39.79,39.72,39.76,19500.0,30.7049,30.7435,30.6894,30.7203,19500.0
2013-06-21 13:15:00,39.77,39.79,39.76,39.78,9200.0,30.7281,30.7435,30.7203,30.7358,9200.0
2013-06-21 13:20:00,39.77,39.8,39.73,39.73,15500.0,30.7281,30.7512,30.6972,30.6972,15500.0
2013-06-21 13:25:00,39.74,39.79,39.74,39.77,12500.0,30.7049,30.7435,30.7049,30.7281,12500.0
2013-06-21 13:30:00,39.76,39.83,39.76,39.83,10000.0,30.7203,30.7744,30.7203,30.7744,10000.0
2013-06-21 13:35:00,39.83,39.84,39.78,39.79,9100.0,30.7744,30.7821,30.7358,30.7435,9100.0
2013-06-21 13:40:00,39.79,39.83,39.77,39.81,11200.0,30.7435,30.7744,30.7281,30.759,11200.0
2013-06-21 13:45:00,39.8,39.8,39.76,39.77,11600.0,30.7512,30.7512,30.7203,30.7281,11600.0
2013-06-21 13:50:00,39.76,39.79,39.72,39.74,12900.0,30.7203,30.7435,30.6894,30.7049,12900.0
2013-06-21 13:55:00,39.74,39.76,39.71,39.74,14100.0,30.7049,30.7203,30.6817,30.7049,14100.0
2013-06-21 14:00:00,39.73,39.74,39.7,39.71,10300.0,30.6972,30.7049,30.674,30.6817,10300.0
2013-06-21 14:05:00,39.71,39.72,39.7,39.71,28400.0,30.6817,30.6894,30.674,30.6817,28400.0
2013-06-21 14:10:00,39.71,39.78,39.71,39.77,12000.0,30.6817,30.7358,30.6817,30.7281,12000.0
2013-06-21 14:15:00,39.78,39.81,39.76,39.81,15000.0,30.7358,30.759,30.7203,30.759,15000.0
2013-06-21 14:20:00,39.8,39.8,39.77,39.79,18300.0,30.7512,30.7512,30.7281,30.7435,18300.0
2013-06-21 14:25:00,39.79,39.87,39.78,39.87,16300.0,30.7435,30.8053,30.7358,30.8053,16300.0
2013-06-21 14:30:00,39.86,39.87,39.82,39.85,22400.0,30.7976,30.8053,30.7667,30.7899,22400.0
2013-06-21 14:35:00,39.85,39.85,39.8,39.81,13000.0,30.7899,30.7899,30.7512,30.759,13000.0
2013-06-21 14:40:00,39.81,39.81,39.74,39.74,12800.0,30.759,30.759,30.7049,30.7049,12800.0
2013-06-21 14:45:00,39.75,39.78,39.75,39.78,14400.0,30.7126,30.7358,30.7126,30.7358,14400.0
2013-06-21 14:50:00,39.79,39.8,39.75,39.77,7400.0,30.7435,30.7512,30.7126,30.7281,7400.0
2013-06-21 14:55:00,39.77,39.8,39.74,39.8,12000.0,30.7281,30.7512,30.7049,30.7512,12000.0
2013-06-21 15:00:00,39.8,39.82,39.78,39.81,8900.0,30.7512,30.7667,30.7358,30.759,8900.0
2013-06-21 15:05:00,39.81,39.87,39.81,39.84,12300.0,30.759,30.8053,30.759,30.7821,12300.0
2013-06-21 15:10:00,39.84,39.91,39.84,39.89,24000.0,30.7821,30.8362,30.7821,30.8208,24000.0
2013-06-21 15:15:00,39.89,39.92,39.87,39.88,18700.0,30.8208,30.844,30.8053,30.8131,18700.0
2013-06-21 15:20:00,39.88,39.93,39.88,39.93,15800.0,30.8131,30.8517,30.8131,30.8517,15800.0
2013-06-21 15:25:00,39.92,39.97,39.92,39.97,16900.0,30.844,30.8826,30.844,30.8826,16900.0
2013-06-21 15:30:00,39.97,39.99,39.93,39.93,27100.0,30.8826,30.898,30.8517,30.8517,27100.0
2013-06-21 15:35:00,39.93,39.96,39.9,39.91,17400.0,30.8517,30.8749,30.8285,30.8362,17400.0
2013-06-21 15:40:00,39.9,39.91,39.83,39.83,28500.0,30.8285,30.8362,30.7744,30.7744,28500.0
2013-06-21 15:45:00,39.84,39.9,39.82,39.9,70500.0,30.7821,30.8285,30.7667,30.8285,70500.0
2013-06-21 15:50:00,39.89,39.9,39.86,39.89,44800.0,30.8208,30.8285,30.7976,30.8208,44800.0
2013-06-21 15:55:00,39.89,39.9,39.82,39.85,111700.0,30.8208,30.8285,30.7667,30.7899,111700.0
2013-06-24 09:30:00,39.45,39.57,39.45,39.49,55900.0,30.4808,30.5735,30.4808,30.5117,55900.0
2013-06-24 09:35:00,39.5,39.51,39.28,39.28,27000.0,30.5194,30.5272,30.3495,30.3495,27000.0
2013-06-24 09:40:00,39.27,39.38,39.25,39.31,15900.0,30.3417,30.4267,30.3263,30.3726,15900.0
2013-06-24 09:45:00,39.33,39.39,39.32,39.35,10200.0,30.3881,30.4345,30.3804,30.4036,10200.0
2013-06-24 09:50:00,39.33,39.33,39.21,39.24,22400.0,30.3881,30.3881,30.2954,30.3186,22400.0
2013-06-24 09:55:00,39.23,39.3,39.2,39.28,19600.0,30.3108,30.3649,30.2877,30.3495,19600.0
2013-06-24 10:00:00,39.28,39.28,39.13,39.21,59600.0,30.3495,30.3495,30.2336,30.2954,59600.0
2013-06-24 10:05:00,39.2,39.27,39.17,39.25,20000.0,30.2877,30.3417,30.2645,30.3263,20000.0
2013-06-24 10:10:00,39.26,39.29,39.21,39.27,17300.0,30.334,30.3572,30.2954,30.3417,17300.0
2013-06-24 10:15:00,39.27,39.3,39.24,39.29,16300.0,30.3417,30.3649,30.3186,30.3572,16300.0
2013-06-24 10:20:00,39.29,39.29,39.19,39.2,14100.0,30.3572,30.3572,30.2799,30.2877,14100.0
2013-06-24 10:25:00,39.19,39.19,39.13,39.16,19300.0,30.2799,30.2799,30.2336,30.2567,19300.0
2013-06-24 10:30:00,39.15,39.2,39.11,39.13,22900.0,30.249,30.2877,30.2181,30.2336,22900.0
2013-06-24 10:35:00,39.13,39.27,39.12,39.27,30000.0,30.2336,30.3417,30.2258,30.3417,30000.0
2013-06-24 10:40:00,39.28,39.35,39.27,39.35,23700.0,30.3495,30.4036,30.3417,30.4036,23700.0
2013-06-24 10:45:00,39.34,39.34,39.26,39.32,21500.0,30.3958,30.3958,30.334,30.3804,21500.0
2013-06-24 10:50:00,39.31,39.33,39.28,39.29,9500.0,30.3726,30.3881,30.3495,30.3572,9500.0
2013-06-24 10:55:00,39.28,39.3,39.24,39.25,19400.0,30.3495,30.3649,30.3186,30.3263,19400.0
2013-06-24 11:00:00,39.23,39.3,39.21,39.26,10100.0,30.3108,30.3649,30.2954,30.334,10100.0
2013-06-24 11:05:00,39.25,39.31,39.22,39.29,24300.0,30.3263,30.3726,30.3031,30.3572,24300.0
2013-06-24 11:10:00,39.27,39.29,39.2,39.21,9500.0,30.3417,30.3572,30.2877,30.2954,9500.0
2013-06-24 11:15:00,39.22,39.26,39.18,39.23,18100.0,30.3031,30.334,30.2722,30.3108,18100.0
2013-06-24 11:20:00,39.23,39.25,39.16,39.16,26400.0,30.3108,30.3263,30.2567,30.2567,26400.0
2013-06-24 11:25:00,39.14,39.19,39.14,39.14,13700.0,30.2413,30.2799,30.2413,30.2413,13700.0
2013-06-24 11:30:00,39.14,39.2,39.14,39.16,19600.0,30.2413,30.2877,30.2413,30.2567,19600.0
2013-06-24 11:35:00,39.15,39.16,39.11,39.16,15800.0,30.249,30.2567,30.2181,30.2567,15800.0
2013-06-24 11:40:00,39.15,39.18,39.12,39.14,18400.0,30.249,30.2722,30.2258,30.2413,18400.0
2013-06-24 11:45:00,39.14,39.18,39.13,39.16,9400.0,30.2413,30.2722,30.2336,30.2567,9400.0
2013-06-24 11:50:00,39.17,39.24,39.16,39.19,15300.0,30.2645,30.3186,30.2567,30.2799,15300.0
2013-06-24 11:55:00,39.18,39.23,39.17,39.21,20900.0,30.2722,30.3108,30.2645,30.2954,20900.0
2013-06-24 12:00:00,39.21,39.23,39.17,39.19,23000.0,30.2954,30.3108,30.2645,30.2799,23000.0
2013-06-24 12:05:00,39.18,39.19,39.13,39.16,13500.0,30.2722,30.2799,30.2336,30.2567,13500.0
2013-06-24 12:10:00,39.16,39.18,39.12,39.16,24500.0,30.2567,30.2722,30.2258,30.2567,24500.0
2013-06-24 12:15:00,39.16,39.19,39.15,39.16,24200.0,30.2567,30.2799,30.249,30.2567,24200.0
2013-06-24 12:20:00,39.15,39.16,39.12,39.15,12900.0,30.249,30.2567,30.2258,30.249,12900.0
2013-06-24 12:25:00,39.15,39.2,39.12,39.15,12000.0,30.249,30.2877,30.2258,30.249,12000.0
2013-06-24 12:30:00,39.16,39.29,39.16,39.28,49500.0,30.2567,30.3572,30.2567,30.3495,49500.0
2013-06-24 12:35:00,39.29,39.29,39.23,39.24,47300.0,30.3572,30.3572,30.3108,30.3186,47300.0
2013-06-24 12:40:00,39.24,39.28,39.24,39.27,12700.0,30.3186,30.3495,30.3186,30.3417,12700.0
2013-06-24 12:45:00,39.26,39.28,39.2,39.21,16000.0,30.334,30.3495,30.2877,30.2954,16000.0
2013-06-24 12:50:00,39.2,39.2,39.18,39.2,12300.0,30.2877,30.2877,30.2722,30.2877,12300.0
2013-06-24 12:55:00,39.19,39.23,39.17,39.22,27000.0,30.2799,30.3108,30.2645,30.3031,27000.0
2013-06-24 13:00:00,39.23,39.23,39.18,39.2,14100.0,30.3108,30.3108,30.2722,30.2877,14100.0
2013-06-24 13:05:00,39.2,39.21,39.11,39.13,16200.0,30.2877,30.2954,30.2181,30.2336,16200.0
2013-06-24 13:10:00,39.13,39.18,39.13,39.16,15000.0,30.2336,30.2722,30.2336,30.2567,15000.0
2013-06-24 13:15:00,39.16,39.16,39.13,39.16,9000.0,30.2567,30.2567,30.2336,30.2567,9000.0
2013-06-24 13:20:00,39.17,39.18,39.14,39.17,15600.0,30.2645,30.2722,30.2413,30.2645,15600.0
2013-06-24 13:25:00,39.17,39.17,39.12,39.17,20300.0,30.2645,30.2645,30.2258,30.2645,20300.0
2013-06-24 13:30:00,39.18,39.22,39.16,39.2,34100.0,30.2722,30.3031,30.2567,30.2877,34100.0
2013-06-24 13:35:00,39.2,39.26,39.2,39.22,10300.0,30.2877,30.334,30.2877,30.3031,10300.0
2013-06-24 13:40:00,39.22,39.22,39.14,39.15,58200.0,30.3031,30.3031,30.2413,30.249,58200.0
2013-06-24 13:45:00,39.15,39.15,39.1,39.12,15100.0,30.249,30.249,30.2104,30.2258,15100.0
2013-06-24 13:50:00,39.12,39.12,39.09,39.11,14400.0,30.2258,30.2258,30.2027,30.2181,14400.0
2013-06-24 13:55:00,39.11,39.17,39.09,39.17,10100.0,30.2181,30.2645,30.2027,30.2645,10100.0
2013-06-24 14:00:00,39.18,39.18,39.1,39.1,34700.0,30.2722,30.2722,30.2104,30.2104,34700.0
2013-06-24 14:05:00,39.1,39.14,39.1,39.13,40800.0,30.2104,30.2413,30.2104,30.2336,40800.0
2013-06-24 14:10:00,39.13,39.15,39.11,39.13,60300.0,30.2336,30.249,30.2181,30.2336,60300.0
2013-06-24 14:15:00,39.13,39.14,39.11,39.13,44600.0,30.2336,30.2413,30.2181,30.2336,44600.0
2013-06-24 14:20:00,39.13,39.18,39.12,39.12,40100.0,30.2336,30.2722,30.2258,30.2258,40100.0
2013-06-24 14:25:00,39.13,39.18,39.12,39.18,45100.0,30.2336,30.2722,30.2258,30.2722,45100.0
2013-06-24 14:30:00,39.17,39.21,39.16,39.18,55400.0,30.2645,30.2954,30.2567,30.2722,55400.0
2013-06-24 14:35:00,39.18,39.19,39.15,39.15,33900.0,30.2722,30.2799,30.249,30.249,33900.0
2013-06-24 14:40:00,39.15,39.15,39.13,39.15,19400.0,30.249,30.249,30.2336,30.249,19400.0
2013-06-24 14:45:00,39.14,39.18,39.12,39.13,13900.0,30.2413,30.2722,30.2258,30.2336,13900.0
2013-06-24 14:50:00,39.13,39.16,39.1,39.13,23000.0,30.2336,30.2567,30.2104,30.2336,23000.0
2013-06-24 14:55:00,39.12,39.15,39.1,39.11,22500.0,30.2258,30.249,30.2104,30.2181,22500.0
2013-06-24 15:00:00,39.11,39.19,39.11,39.16,30400.0,30.2181,30.2799,30.2181,30.2567,30400.0
2013-06-24 15:05:00,39.16,39.2,39.15,39.15,29700.0,30.2567,30.2877,30.249,30.249,29700.0
2013-06-24 15:10:00,39.15,39.18,39.12,39.17,62900.0,30.249,30.2722,30.2258,30.2645,62900.0
2013-06-24 15:15:00,39.16,39.2,39.14,39.18,39900.0,30.2567,30.2877,30.2413,30.2722,39900.0
2013-06-24 15:20:00,39.18,39.25,39.17,39.21,35700.0,30.2722,30.3263,30.2645,30.2954,35700.0
2013-06-24 15:25:00,39.22,39.23,39.13,39.14,68500.0,30.3031,30.3108,30.2336,30.2413,68500.0
2013-06-24 15:30:00,39.13,39.19,39.12,39.13,80700.0,30.2336,30.2799,30.2258,30.2336,80700.0
2013-06-24 15:35:00,39.13,39.18,39.13,39.18,26800.0,30.2336,30.2722,30.2336,30.2722,26800.0
2013-06-24 15:40:00,39.18,39.2,39.16,39.2,42000.0,30.2722,30.2877,30.2567,30.2877,42000.0
2013-06-24 15:45:00,39.2,39.21,39.11,39.15,68100.0,30.2877,30.2954,30.2181,30.249,68100.0
2013-06-24 15:50:00,39.14,39.21,39.13,39.16,98400.0,30.2413,30.2954,30.2336,30.2567,98400.0
2013-06-24 15:55:00,39.16,39.16,39.03,39.03,113100.0,30.2567,30.2567,30.1563,30.1563,113100.0
2013-06-25 09:30:00,39.32,39.54,39.3,39.43,50400.0,30.3804,30.5504,30.3649,30.4654,50400.0
2013-06-25 09:35:00,39.43,39.44,39.26,39.29,15300.0,30.4654,30.4731,30.334,30.3572,15300.0
2013-06-25 09:40:00,39.29,39.34,39.24,39.25,27100.0,30.3572,30.3958,30.3186,30.3263,27100.0
2013-06-25 09:45:00,39.25,39.27,39.14,39.18,18200.0,30.3263,30.3417,30.2413,30.2722,18200.0
2013-06-25 09:50:00,39.18,39.22,39.1,39.11,27200.0,30.2722,30.3031,30.2104,30.2181,27200.0
2013-06-25 09:55:00,39.12,39.13,38.96,39.0,124900.0,30.2258,30.2336,30.1022,30.1331,124900.0
2013-06-25 10:00:00,38.99,39.01,38.94,38.96,77600.0,30.1254,30.1409,30.0868,30.1022,77600.0
2013-06-25 10:05:00,38.96,38.99,38.9,38.96,61100.0,30.1022,30.1254,30.0559,30.1022,61100.0
2013-06-25 10:10:00,38.95,38.97,38.91,38.95,43700.0,30.0945,30.1099,30.0636,30.0945,43700.0
2013-06-25 10:15:00,38.95,38.96,38.87,38.93,25400.0,30.0945,30.1022,30.0327,30.079,25400.0
2013-06-25 10:20:00,38.94,38.96,38.92,38.93,54500.0,30.0868,30.1022,30.0713,30.079,54500.0
2013-06-25 10:25:00,38.94,38.97,38.89,38.89,66700.0,30.0868,30.1099,30.0481,30.0481,66700.0
2013-06-25 10:30:00,38.89,38.89,38.82,38.86,57200.0,30.0481,30.0481,29.994,30.025,57200.0
2013-06-25 10:35:00,38.86,38.89,38.83,38.87,34500.0,30.025,30.0481,30.0018,30.0327,34500.0
2013-06-25 10:40:00,38.88,38.89,38.81,38.82,36400.0,30.0404,30.0481,29.9863,29.994,36400.0
2013-06-25 10:45:00,38.82,38.89,38.82,38.89,30200.0,29.994,30.0481,29.994,30.0481,30200.0
2013-06-25 10:50:00,38.89,38.98,38.88,38.98,19300.0,30.0481,30.1177,30.0404,30.1177,19300.0
2013-06-25 10:55:00,38.98,39.05,38.98,39.02,37400.0,30.1177,30.1718,30.1177,30.1486,37400.0
2013-06-25 11:00:00,39.02,39.02,38.97,38.97,21300.0,30.1486,30.1486,30.1099,30.1099,21300.0
2013-06-25 11:05:00,38.97,39.01,38.96,38.99,25500.0,30.1099,30.1409,30.1022,30.1254,25500.0
2013-06-25 11:10:00,38.99,39.0,38.97,38.99,15300.0,30.1254,30.1331,30.1099,30.1254,15300.0
2013-06-25 11:15:00,38.99,39.02,38.98,39.0,20800.0,30.1254,30.1486,30.1177,30.1331,20800.0
2013-06-25 11:20:00,39.01,39.01,38.98,38.99,15800.0,30.1409,30.1409,30.1177,30.1254,15800.0
2013-06-25 11:25:00,38.98,38.99,38.95,38.98,16300.0,30.1177,30.1254,30.0945,30.1177,16300.0
2013-06-25 11:30:00,38.99,39.03,38.98,39.02,29700.0,30.1254,30.1563,30.1177,30.1486,29700.0
2013-06-25 11:35:00,39.02,39.05,39.0,39.01,22400.0,30.1486,30.1718,30.1331,30.1409,22400.0
2013-06-25 11:40:00,39.03,39.05,39.0,39.01,11400.0,30.1563,30.1718,30.1331,30.1409,11400.0
2013-06-25 11:45:00,39.01,39.05,38.97,39.05,16100.0,30.1409,30.1718,30.1099,30.1718,16100.0
2013-06-25 11:50:00,39.05,39.06,39.02,39.05,27200.0,30.1718,30.1795,30.1486,30.1718,27200.0
2013-06-25 11:55:00,39.04,39.06,39.02,39.03,21000.0,30.164,30.1795,30.1486,30.1563,21000.0
2013-06-25 12:00:00,39.04,39.11,39.02,39.11,49300.0,30.164,30.2181,30.1486,30.2181,49300.0
2013-06-25 12:05:00,39.11,39.16,39.1,39.15,17400.0,30.2181,30.2567,30.2104,30.249,17400.0
2013-06-25 12:10:00,39.16,39.19,39.15,39.15,13800.0,30.2567,30.2799,30.249,30.249,13800.0
2013-06-25 12:15:00,39.15,39.19,39.14,39.16,12000.0,30.249,30.2799,30.2413,30.2567,12000.0
2013-06-25 12:20:00,39.16,39.16,39.12,39.15,14900.0,30.2567,30.2567,30.2258,30.249,14900.0
2013-06-25 12:25:00,39.15,39.15,39.1,39.1,25400.0,30.249,30.249,30.2104,30.2104,25400.0
2013-06-25 12:30:00,39.1,39.12,39.09,39.12,27000.0,30.2104,30.2258,30.2027,30.2258,27000.0
2013-06-25 12:35:00,39.13,39.16,39.13,39.14,6900.0,30.2336,30.2567,30.2336,30.2413,6900.0
2013-06-25 12:40:00,39.15,39.17,39.14,39.14,8800.0,30.249,30.2645,30.2413,30.2413,8800.0
2013-06-25 12:45:00,39.15,39.16,39.14,39.15,10900.0,30.249,30.2567,30.2413,30.249,10900.0
2013-06-25 12:50:00,39.14,39.15,39.13,39.15,6500.0,30.2413,30.249,30.2336,30.249,6500.0
2013-06-25 12:55:00,39.15,39.15,39.13,39.15,15100.0,30.249,30.249,30.2336,30.249,15100.0
2013-06-25 13:00:00,39.15,39.16,39.14,39.15,14900.0,30.249,30.2567,30.2413,30.249,14900.0
2013-06-25 13:05:00,39.15,39.16,39.11,39.11,19200.0,30.249,30.2567,30.2181,30.2181,19200.0
2013-06-25 13:10:00,39.11,39.16,39.09,39.14,16800.0,30.2181,30.2567,30.2027,30.2413,16800.0
2013-06-25 13:15:00,39.15,39.16,39.11,39.12,12200.0,30.249,30.2567,30.2181,30.2258,12200.0
2013-06-25 13:20:00,39.11,39.12,39.08,39.1,14500.0,30.2181,30.2258,30.1949,30.2104,14500.0
2013-06-25 13:25:00,39.1,39.11,39.09,39.09,12600.0,30.2104,30.2181,30.2027,30.2027,12600.0
2013-06-25 13:30:00,39.09,39.09,39.05,39.05,12100.0,30.2027,30.2027,30.1718,30.1718,12100.0
2013-06-25 13:35:00,39.06,39.07,39.05,39.05,11300.0,30.1795,30.1872,30.1718,30.1718,11300.0
2013-06-25 13:40:00,39.06,39.11,39.04,39.07,18500.0,30.1795,30.2181,30.164,30.1872,18500.0
2013-06-25 13:45:00,39.07,39.1,39.07,39.09,14800.0,30.1872,30.2104,30.1872,30.2027,14800.0
2013-06-25 13:50:00,39.09,39.1,39.07,39.08,11800.0,30.2027,30.2104,30.1872,30.1949,11800.0
2013-06-25 13:55:00,39.09,39.11,39.07,39.1,20200.0,30.2027,30.2181,30.1872,30.2104,20200.0
2013-06-25 14:00:00,39.1,39.11,39.08,39.09,14600.0,30.2104,30.2181,30.1949,30.2027,14600.0
2013-06-25 14:05:00,39.1,39.12,39.06,39.07,25800.0,30.2104,30.2258,30.1795,30.1872,25800.0
2013-06-25 14:10:00,39.08,39.09,39.07,39.08,17200.0,30.1949,30.2027,30.1872,30.1949,17200.0
2013-06-25 14:15:00,39.09,39.09,39.06,39.07,11900.0,30.2027,30.2027,30.1795,30.1872,11900.0
2013-06-25 14:20:00,39.07,39.09,39.06,39.09,16200.0,30.1872,30.2027,30.1795,30.2027,16200.0
2013-06-25 14:25:00,39.08,39.13,39.08,39.13,17100.0,30.1949,30.2336,30.1949,30.2336,17100.0
2013-06-25 14:30:00,39.13,39.13,39.1,39.11,26800.0,30.2336,30.2336,30.2104,30.2181,26800.0
2013-06-25 14:35:00,39.11,39.13,39.07,39.08,40400.0,30.2181,30.2336,30.1872,30.1949,40400.0
2013-06-25 14:40:00,39.07,39.07,39.0,39.01,23800.0,30.1872,30.1872,30.1331,30.1409,23800.0
2013-06-25 14:45:00,39.01,39.01,38.99,39.0,35100.0,30.1409,30.1409,30.1254,30.1331,35100.0
2013-06-25 14:50:00,39.0,39.0,38.94,38.94,31900.0,30.1331,30.1331,30.0868,30.0868,31900.0
2013-06-25 14:55:00,38.95,38.96,38.88,38.9,42200.0,30.0945,30.1022,30.0404,30.0559,42200.0
2013-06-25 15:00:00,38.9,38.99,38.9,38.99,80300.0,30.0559,30.1254,30.0559,30.1254,80300.0
2013-06-25 15:05:00,38.98,39.08,38.98,39.08,41800.0,30.1177,30.1949,30.1177,30.1949,41800.0
2013-06-25 15:10:00,39.08,39.14,39.08,39.13,122600.0,30.1949,30.2413,30.1949,30.2336,122600.0
2013-06-25 15:15:00,39.12,39.13,39.09,39.1,90300.0,30.2258,30.2336,30.2027,30.2104,90300.0
2013-06-25 15:20:00,39.09,39.13,39.09,39.12,25400.0,30.2027,30.2336,30.2027,30.2258,25400.0
2013-06-25 15:25:00,39.12,39.13,39.1,39.1,24800.0,30.2258,30.2336,30.2104,30.2104,24800.0
2013-06-25 15:30:00,39.1,39.11,39.07,39.09,41100.0,30.2104,30.2181,30.1872,30.2027,41100.0
2013-06-25 15:35:00,39.09,39.16,39.09,39.16,36300.0,30.2027,30.2567,30.2027,30.2567,36300.0
2013-06-25 15:40:00,39.15,39.18,39.15,39.15,49700.0,30.249,30.2722,30.249,30.249,49700.0
2013-06-25 15:45:00,39.15,39.16,39.11,39.14,60600.0,30.249,30.2567,30.2181,30.2413,60600.0
2013-06-25 15:50:00,39.13,39.16,39.11,39.16,77000.0,30.2336,30.2567,30.2181,30.2567,77000.0
2013-06-25 15:55:00,39.15,39.16,39.08,39.11,191500.0,30.249,30.2567,30.1949,30.2181,191500.0
2013-06-26 09:30:00,39.41,39.61,39.36,39.61,64000.0,30.4499,30.6044,30.4113,30.6044,64000.0
2013-06-26 09:35:00,39.6,39.62,39.54,39.6,18500.0,30.5967,30.6122,30.5504,30.5967,18500.0
2013-06-26 09:40:00,39.61,39.62,39.51,39.55,135400.0,30.6044,30.6122,30.5272,30.5581,135400.0
2013-06-26 09:45:00,39.55,39.57,39.52,39.56,25700.0,30.5581,30.5735,30.5349,30.5658,25700.0
2013-06-26 09:50:00,39.56,39.57,39.51,39.51,21500.0,30.5658,30.5735,30.5272,30.5272,21500.0
2013-06-26 09:55:00,39.51,39.56,39.51,39.54,11000.0,30.5272,30.5658,30.5272,30.5504,11000.0
2013-06-26 10:00:00,39.55,39.55,39.47,39.48,36200.0,30.5581,30.5581,30.4963,30.504,36200.0
2013-06-26 10:05:00,39.49,39.52,39.45,39.49,20600.0,30.5117,30.5349,30.4808,30.5117,20600.0
2013-06-26 10:10:00,39.49,39.54,39.47,39.53,14100.0,30.5117,30.5504,30.4963,30.5426,14100.0
2013-06-26 10:15:00,39.53,39.54,39.47,39.53,24700.0,30.5426,30.5504,30.4963,30.5426,24700.0
2013-06-26 10:20:00,39.53,39.59,39.53,39.57,20000.0,30.5426,30.589,30.5426,30.5735,20000.0
2013-06-26 10:25:00,39.57,39.59,39.53,39.56,48300.0,30.5735,30.589,30.5426,30.5658,48300.0
2013-06-26 10:30:00,39.55,39.59,39.49,39.49,24100.0,30.5581,30.589,30.5117,30.5117,24100.0
2013-06-26 10:35:00,39.5,39.57,39.5,39.56,19200.0,30.5194,30.5735,30.5194,30.5658,19200.0
2013-06-26 10:40:00,39.57,39.59,39.56,39.57,30200.0,30.5735,30.589,30.5658,30.5735,30200.0
2013-06-26 10:45:00,39.57,39.58,39.53,39.55,20400.0,30.5735,30.5813,30.5426,30.5581,20400.0
2013-06-26 10:50:00,39.55,39.56,39.54,39.54,12400.0,30.5581,30.5658,30.5504,30.5504,12400.0
2013-06-26 10:55:00,39.55,39.58,39.54,39.56,15900.0,30.5581,30.5813,30.5504,30.5658,15900.0
2013-06-26 11:00:00,39.56,39.58,39.53,39.55,12800.0,30.5658,30.5813,30.5426,30.5581,12800.0
2013-06-26 11:05:00,39.54,39.55,39.5,39.51,22500.0,30.5504,30.5581,30.5194,30.5272,22500.0
2013-06-26 11:10:00,39.51,39.55,39.5,39.55,10300.0,30.5272,30.5581,30.5194,30.5581,10300.0
2013-06-26 11:15:00,39.55,39.6,39.55,39.57,30200.0,30.5581,30.5967,30.5581,30.5735,30200.0
2013-06-26 11:20:00,39.57,39.58,39.54,39.55,12400.0,30.5735,30.5813,30.5504,30.5581,12400.0
2013-06-26 11:25:00,39.54,39.57,39.54,39.55,12500.0,30.5504,30.5735,30.5504,30.5581,12500.0
2013-06-26 11:30:00,39.54,39.59,39.54,39.58,21300.0,30.5504,30.589,30.5504,30.5813,21300.0
2013-06-26 11:35:00,39.58,39.59,39.51,39.55,18700.0,30.5813,30.589,30.5272,30.5581,18700.0
2013-06-26 11:40:00,39.56,39.59,39.55,39.56,9500.0,30.5658,30.589,30.5581,30.5658,9500.0
2013-06-26 11:45:00,39.55,39.59,39.53,39.54,23500.0,30.5581,30.589,30.5426,30.5504,23500.0
2013-06-26 11:50:00,39.54,39.55,39.52,39.52,12200.0,30.5504,30.5581,30.5349,30.5349,12200.0
2013-06-26 11:55:00,39.53,39.54,39.52,39.52,8100.0,30.5426,30.5504,30.5349,30.5349,8100.0
2013-06-26 12:00:00,39.52,39.55,39.52,39.54,27400.0,30.5349,30.5581,30.5349,30.5504,27400.0
2013-06-26 12:05:00,39.55,39.55,39.52,39.52,19100.0,30.5581,30.5581,30.5349,30.5349,19100.0
2013-06-26 12:10:00,39.53,39.54,39.52,39.54,16700.0,30.5426,30.5504,30.5349,30.5504,16700.0
2013-06-26 12:15:00,39.53,39.55,39.53,39.54,17700.0,30.5426,30.5581,30.5426,30.5504,17700.0
2013-06-26 12:20:00,39.54,39.55,39.5,39.51,28700.0,30.5504,30.5581,30.5194,30.5272,28700.0
2013-06-26 12:25:00,39.5,39.53,39.49,39.51,14500.0,30.5194,30.5426,30.5117,30.5272,14500.0
2013-06-26 12:30:00,39.51,39.52,39.49,39.5,13400.0,30.5272,30.5349,30.5117,30.5194,13400.0
2013-06-26 12:35:00,39.49,39.51,39.48,39.5,24700.0,30.5117,30.5272,30.504,30.5194,24700.0
2013-06-26 12:40:00,39.5,39.53,39.48,39.49,29700.0,30.5194,30.5426,30.504,30.5117,29700.0
2013-06-26 12:45:00,39.5,39.5,39.48,39.49,10100.0,30.5194,30.5194,30.504,30.5117,10100.0
2013-06-26 12:50:00,39.49,39.52,39.49,39.5,7000.0,30.5117,30.5349,30.5117,30.5194,7000.0
2013-06-26 12:55:00,39.5,39.51,39.48,39.49,7600.0,30.5194,30.5272,30.504,30.5117,7600.0
2013-06-26 13:00:00,39.49,39.51,39.47,39.47,11400.0,30.5117,30.5272,30.4963,30.4963,11400.0
2013-06-26 13:05:00,39.46,39.5,39.46,39.49,12500.0,30.4885,30.5194,30.4885,30.5117,12500.0
2013-06-26 13:10:00,39.49,39.54,39.49,39.53,16700.0,30.5117,30.5504,30.5117,30.5426,16700.0
2013-06-26 13:15:00,39.53,39.55,39.51,39.52,45200.0,30.5426,30.5581,30.5272,30.5349,45200.0
2013-06-26 13:20:00,39.51,39.55,39.51,39.55,5200.0,30.5272,30.5581,30.5272,30.5581,5200.0
2013-06-26 13:25:00,39.56,39.56,39.53,39.54,14900.0,30.5658,30.5658,30.5426,30.5504,14900.0
2013-06-26 13:30:00,39.54,39.56,39.52,39.52,7900.0,30.5504,30.5658,30.5349,30.5349,7900.0
2013-06-26 13:35:00,39.53,39.58,39.53,39.57,9000.0,30.5426,30.5813,30.5426,30.5735,9000.0
2013-06-26 13:40:00,39.56,39.57,39.55,39.55,12400.0,30.5658,30.5735,30.5581,30.5581,12400.0
2013-06-26 13:45:00,39.56,39.59,39.55,39.58,10300.0,30.5658,30.589,30.5581,30.5813,10300.0
2013-06-26 13:50:00,39.58,39.62,39.58,39.62,11600.0,30.5813,30.6122,30.5813,30.6122,11600.0
2013-06-26 13:55:00,39.62,39.65,39.62,39.65,17300.0,30.6122,30.6353,30.6122,30.6353,17300.0
2013-06-26 14:00:00,39.65,39.68,39.63,39.64,28200.0,30.6353,30.6585,30.6199,30.6276,28200.0
2013-06-26 14:05:00,39.65,39.66,39.63,39.66,7600.0,30.6353,30.6431,30.6199,30.6431,7600.0
2013-06-26 14:10:00,39.66,39.66,39.64,39.65,16800.0,30.6431,30.6431,30.6276,30.6353,16800.0
2013-06-26 14:15:00,39.64,39.68,39.64,39.66,18600.0,30.6276,30.6585,30.6276,30.6431,18600.0
2013-06-26 14:20:00,39.66,39.68,39.65,39.68,10400.0,30.6431,30.6585,30.6353,30.6585,10400.0
2013-06-26 14:25:00,39.67,39.69,39.66,39.68,14500.0,30.6508,30.6662,30.6431,30.6585,14500.0
2013-06-26 14:30:00,39.68,39.68,39.66,39.66,8900.0,30.6585,30.6585,30.6431,30.6431,8900.0
2013-06-26 14:35:00,39.66,39.7,39.66,39.69,14100.0,30.6431,30.674,30.6431,30.6662,14100.0
2013-06-26 14:40:00,39.68,39.71,39.68,39.69,10900.0,30.6585,30.6817,30.6585,30.6662,10900.0
2013-06-26 14:45:00,39.69,39.72,39.69,39.72,10300.0,30.6662,30.6894,30.6662,30.6894,10300.0
2013-06-26 14:50:00,39.72,39.74,39.71,39.72,15000.0,30.6894,30.7049,30.6817,30.6894,15000.0
2013-06-26 14:55:00,39.73,39.8,39.72,39.79,24500.0,30.6972,30.7512,30.6894,30.7435,24500.0
2013-06-26 15:00:00,39.79,39.86,39.79,39.85,32700.0,30.7435,30.7976,30.7435,30.7899,32700.0
2013-06-26 15:05:00,39.85,39.93,39.85,39.93,43800.0,30.7899,30.8517,30.7899,30.8517,43800.0
2013-06-26 15:10:00,39.93,39.93,39.91,39.91,32700.0,30.8517,30.8517,30.8362,30.8362,32700.0
2013-06-26 15:15:00,39.92,39.94,39.92,39.94,77300.0,30.844,30.8594,30.844,30.8594,77300.0
2013-06-26 15:20:00,39.94,39.96,39.94,39.96,44200.0,30.8594,30.8749,30.8594,30.8749,44200.0
2013-06-26 15:25:00,39.96,39.98,39.95,39.98,26200.0,30.8749,30.8903,30.8671,30.8903,26200.0
2013-06-26 15:30:00,39.97,40.01,39.97,40.01,133700.0,30.8826,30.9135,30.8826,30.9135,133700.0
2013-06-26 15:35:00,40.01,40.07,40.0,40.06,47800.0,30.9135,30.9599,30.9058,30.9521,47800.0
2013-06-26 15:40:00,40.07,40.09,40.04,40.06,109800.0,30.9599,30.9753,30.9367,30.9521,109800.0
2013-06-26 15:45:00,40.05,40.08,40.03,40.04,120700.0,30.9444,30.9676,30.9289,30.9367,120700.0
2013-06-26 15:50:00,40.04,40.09,40.02,40.09,99100.0,30.9367,30.9753,30.9212,30.9753,99100.0
2013-06-26 15:55:00,40.08,40.09,40.05,40.07,186900.0,30.9676,30.9753,30.9444,30.9599,186900.0
2013-06-27 09:30:00,40.23,40.28,40.08,40.09,28700.0,31.0835,31.1221,30.9676,30.9753,28700.0
2013-06-27 09:35:00,40.1,40.24,40.1,40.15,14200.0,30.983,31.0912,30.983,31.0217,14200.0
2013-06-27 09:40:00,40.16,40.16,40.03,40.1,25900.0,31.0294,31.0294,30.9289,30.983,25900.0
2013-06-27 09:45:00,40.12,40.15,40.05,40.05,11200.0,30.9985,31.0217,30.9444,30.9444,11200.0
2013-06-27 09:50:00,40.05,40.13,40.05,40.11,20500.0,30.9444,31.0062,30.9444,30.9908,20500.0
2013-06-27 09:55:00,40.09,40.13,40.07,40.08,11800.0,30.9753,31.0062,30.9599,30.9676,11800.0
2013-06-27 10:00:00,40.08,40.17,40.06,40.09,67800.0,30.9676,31.0371,30.9521,30.9753,67800.0
2013-06-27 10:05:00,40.09,40.15,40.08,40.12,16800.0,30.9753,31.0217,30.9676,30.9985,16800.0
2013-06-27 10:10:00,40.12,40.2,40.12,40.2,19200.0,30.9985,31.0603,30.9985,31.0603,19200.0
2013-06-27 10:15:00,40.2,40.22,40.15,40.18,11500.0,31.0603,31.0758,31.0217,31.0448,11500.0
2013-06-27 10:20:00,40.19,40.24,40.19,40.21,15100.0,31.0526,31.0912,31.0526,31.068,15100.0
2013-06-27 10:25:00,40.2,40.21,40.12,40.13,19900.0,31.0603,31.068,30.9985,31.0062,19900.0
2013-06-27 10:30:00,40.13,40.15,40.12,40.14,26400.0,31.0062,31.0217,30.9985,31.0139,26400.0
2013-06-27 10:35:00,40.15,40.19,40.13,40.19,13100.0,31.0217,31.0526,31.0062,31.0526,13100.0
2013-06-27 10:40:00,40.18,40.21,40.11,40.12,16400.0,31.0448,31.068,30.9908,30.9985,16400.0
2013-06-27 10:45:00,40.11,40.15,40.11,40.14,8000.0,30.9908,31.0217,30.9908,31.0139,8000.0
2013-06-27 10:50:00,40.14,40.16,40.13,40.14,11200.0,31.0139,31.0294,31.0062,31.0139,11200.0
2013-06-27 10:55:00,40.15,40.18,40.15,40.15,8000.0,31.0217,31.0448,31.0217,31.0217,8000.0
2013-06-27 11:00:00,40.15,40.21,40.15,40.21,15200.0,31.0217,31.068,31.0217,31.068,15200.0
2013-06-27 11:05:00,40.21,40.22,40.17,40.17,11500.0,31.068,31.0758,31.0371,31.0371,11500.0
2013-06-27 11:10:00,40.18,40.18,40.12,40.12,9400.0,31.0448,31.0448,30.9985,30.9985,9400.0
2013-06-27 11:15:00,40.13,40.18,40.12,40.13,32100.0,31.0062,31.0448,30.9985,31.0062,32100.0
2013-06-27 11:20:00,40.13,40.17,40.12,40.14,21300.0,31.0062,31.0371,30.9985,31.0139,21300.0
2013-06-27 11:25:00,40.15,40.16,40.14,40.15,9300.0,31.0217,31.0294,31.0139,31.0217,9300.0
2013-06-27 11:30:00,40.14,40.21,40.14,40.2,21900.0,31.0139,31.068,31.0139,31.0603,21900.0
2013-06-27 11:35:00,40.2,40.22,40.19,40.22,11900.0,31.0603,31.0758,31.0526,31.0758,11900.0
2013-06-27 11:40:00,40.22,40.27,40.21,40.25,15800.0,31.0758,31.1144,31.068,31.0989,15800.0
2013-06-27 11:45:00,40.25,40.29,40.24,40.29,23800.0,31.0989,31.1298,31.0912,31.1298,23800.0
2013-06-27 11:50:00,40.29,40.3,40.28,40.29,16600.0,31.1298,31.1376,31.1221,31.1298,16600.0
2013-06-27 11:55:00,40.29,40.3,40.26,40.27,26200.0,31.1298,31.1376,31.1067,31.1144,26200.0
2013-06-27 12:00:00,40.27,40.28,40.23,40.23,25500.0,31.1144,31.1221,31.0835,31.0835,25500.0
2013-06-27 12:05:00,40.23,40.23,40.16,40.17,12600.0,31.0835,31.0835,31.0294,31.0371,12600.0
2013-06-27 12:10:00,40.17,40.2,40.16,40.2,6700.0,31.0371,31.0603,31.0294,31.0603,6700.0
2013-06-27 12:15:00,40.19,40.21,40.19,40.21,7300.0,31.0526,31.068,31.0526,31.068,7300.0
2013-06-27 12:20:00,40.22,40.22,40.19,40.19,13000.0,31.0758,31.0758,31.0526,31.0526,13000.0
2013-06-27 12:25:00,40.19,40.2,40.09,40.14,21400.0,31.0526,31.0603,30.9753,31.0139,21400.0
2013-06-27 12:30:00,40.14,40.16,40.13,40.15,12600.0,31.0139,31.0294,31.0062,31.0217,12600.0
2013-06-27 12:35:00,40.14,40.16,40.12,40.16,9700.0,31.0139,31.0294,30.9985,31.0294,9700.0
2013-06-27 12:40:00,40.16,40.22,40.15,40.2,12200.0,31.0294,31.0758,31.0217,31.0603,12200.0
2013-06-27 12:45:00,40.19,40.2,40.17,40.17,9900.0,31.0526,31.0603,31.0371,31.0371,9900.0
2013-06-27 12:50:00,40.17,40.17,40.14,40.16,10200.0,31.0371,31.0371,31.0139,31.0294,10200.0
2013-06-27 12:55:00,40.16,40.21,40.15,40.18,14100.0,31.0294,31.068,31.0217,31.0448,14100.0
2013-06-27 13:00:00,40.18,40.24,40.18,40.24,11700.0,31.0448,31.0912,31.0448,31.0912,11700.0
2013-06-27 13:05:00,40.24,40.24,40.22,40.23,3200.0,31.0912,31.0912,31.0758,31.0835,3200.0
2013-06-27 13:10:00,40.24,40.29,40.23,40.28,7500.0,31.0912,31.1298,31.0835,31.1221,7500.0
2013-06-27 13:15:00,40.29,40.36,40.28,40.34,20300.0,31.1298,31.1839,31.1221,31.1685,20300.0
2013-06-27 13:20:00,40.35,40.35,40.33,40.35,9400.0,31.1762,31.1762,31.1607,31.1762,9400.0
2013-06-27 13:25:00,40.35,40.38,40.34,40.37,3500.0,31.1762,31.1994,31.1685,31.1916,3500.0
2013-06-27 13:30:00,40.37,40.39,40.35,40.39,12900.0,31.1916,31.2071,31.1762,31.2071,12900.0
2013-06-27 13:35:00,40.39,40.4,40.39,40.39,9900.0,31.2071,31.2148,31.2071,31.2071,9900.0
2013-06-27 13:40:00,40.4,40.4,40.37,40.37,9700.0,31.2148,31.2148,31.1916,31.1916,9700.0
2013-06-27 13:45:00,40.37,40.38,40.34,40.35,9000.0,31.1916,31.1994,31.1685,31.1762,9000.0
2013-06-27 13:50:00,40.34,40.38,40.34,40.37,16900.0,31.1685,31.1994,31.1685,31.1916,16900.0
2013-06-27 13:55:00,40.36,40.36,40.32,40.32,9900.0,31.1839,31.1839,31.153,31.153,9900.0
2013-06-27 14:00:00,40.33,40.34,40.3,40.31,8700.0,31.1607,31.1685,31.1376,31.1453,8700.0
2013-06-27 14:05:00,40.31,40.33,40.31,40.31,16500.0,31.1453,31.1607,31.1453,31.1453,16500.0
2013-06-27 14:10:00,40.31,40.33,40.29,40.33,7000.0,31.1453,31.1607,31.1298,31.1607,7000.0
2013-06-27 14:15:00,40.32,40.34,40.3,40.34,6600.0,31.153,31.1685,31.1376,31.1685,6600.0
2013-06-27 14:20:00,40.34,40.34,40.32,40.33,10400.0,31.1685,31.1685,31.153,31.1607,10400.0
2013-06-27 14:25:00,40.33,40.35,40.33,40.34,9400.0,31.1607,31.1762,31.1607,31.1685,9400.0
2013-06-27 14:30:00,40.34,40.36,40.33,40.35,12400.0,31.1685,31.1839,31.1607,31.1762,12400.0
2013-06-27 14:35:00,40.35,40.36,40.35,40.35,3800.0,31.1762,31.1839,31.1762,31.1762,3800.0
2013-06-27 14:40:00,40.35,40.36,40.29,40.29,16200.0,31.1762,31.1839,31.1298,31.1298,16200.0
2013-06-27 14:45:00,40.28,40.31,40.28,40.3,9800.0,31.1221,31.1453,31.1221,31.1376,9800.0
2013-06-27 14:50:00,40.3,40.32,40.3,40.3,4400.0,31.1376,31.153,31.1376,31.1376,4400.0
2013-06-27 14:55:00,40.3,40.32,40.28,40.29,16000.0,31.1376,31.153,31.1221,31.1298,16000.0
2013-06-27 15:00:00,40.29,40.29,40.27,40.28,9700.0,31.1298,31.1298,31.1144,31.1221,9700.0
2013-06-27 15:05:00,40.27,40.28,40.23,40.27,13900.0,31.1144,31.1221,31.0835,31.1144,13900.0
2013-06-27 15:10:00,40.27,40.29,40.24,40.28,24400.0,31.1144,31.1298,31.0912,31.1221,24400.0
2013-06-27 15:15:00,40.28,40.29,40.27,40.27,10200.0,31.1221,31.1298,31.1144,31.1144,10200.0
2013-06-27 15:20:00,40.27,40.29,40.26,40.29,10400.0,31.1144,31.1298,31.1067,31.1298,10400.0
2013-06-27 15:25:00,40.28,40.3,40.28,40.28,12500.0,31.1221,31.1376,31.1221,31.1221,12500.0
2013-06-27 15:30:00,40.28,40.3,40.26,40.26,21900.0,31.1221,31.1376,31.1067,31.1067,21900.0
2013-06-27 15:35:00,40.27,40.27,40.25,40.27,14300.0,31.1144,31.1144,31.0989,31.1144,14300.0
2013-06-27 15:40:00,40.26,40.27,40.19,40.19,39400.0,31.1067,31.1144,31.0526,31.0526,39400.0
2013-06-27 15:45:00,40.19,40.21,40.17,40.18,52600.0,31.0526,31.068,31.0371,31.0448,52600.0
2013-06-27 15:50:00,40.18,40.21,40.17,40.21,49900.0,31.0448,31.068,31.0371,31.068,49900.0
2013-06-27 15:55:00,40.21,40.22,40.19,40.21,96100.0,31.068,31.0758,31.0526,31.068,96100.0
2013-06-28 09:30:00,40.14,40.17,40.09,40.13,18500.0,31.0139,31.0371,30.9753,31.0062,18500.0
2013-06-28 09:35:00,40.11,40.14,40.05,40.05,5100.0,30.9908,31.0139,30.9444,30.9444,5100.0
2013-06-28 09:40:00,40.09,40.09,39.98,39.98,17700.0,30.9753,30.9753,30.8903,30.8903,17700.0
2013-06-28 09:45:00,39.97,40.0,39.88,39.9,25500.0,30.8826,30.9058,30.8131,30.8285,25500.0
2013-06-28 09:50:00,39.92,39.95,39.87,39.87,20100.0,30.844,30.8671,30.8053,30.8053,20100.0
2013-06-28 09:55:00,39.86,39.9,39.79,39.81,27800.0,30.7976,30.8285,30.7435,30.759,27800.0
2013-06-28 10:00:00,39.82,39.87,39.77,39.84,47300.0,30.7667,30.8053,30.7281,30.7821,47300.0
2013-06-28 10:05:00,39.84,39.85,39.77,39.85,24300.0,30.7821,30.7899,30.7281,30.7899,24300.0
2013-06-28 10:10:00,39.83,39.84,39.78,39.78,22200.0,30.7744,30.7821,30.7358,30.7358,22200.0
2013-06-28 10:15:00,39.79,39.8,39.73,39.74,26900.0,30.7435,30.7512,30.6972,30.7049,26900.0
2013-06-28 10:20:00,39.73,39.76,39.72,39.76,13800.0,30.6972,30.7203,30.6894,30.7203,13800.0
2013-06-28 10:25:00,39.76,39.9,39.76,39.89,32900.0,30.7203,30.8285,30.7203,30.8208,32900.0
2013-06-28 10:30:00,39.9,39.98,39.89,39.96,14000.0,30.8285,30.8903,30.8208,30.8749,14000.0
2013-06-28 10:35:00,39.96,40.03,39.95,40.0,20500.0,30.8749,30.9289,30.8671,30.9058,20500.0
2013-06-28 10:40:00,39.99,40.0,39.96,40.0,8700.0,30.898,30.9058,30.8749,30.9058,8700.0
2013-06-28 10:45:00,39.99,40.06,39.95,40.06,36600.0,30.898,30.9521,30.8671,30.9521,36600.0
2013-06-28 10:50:00,40.06,40.16,40.06,40.16,10900.0,30.9521,31.0294,30.9521,31.0294,10900.0
2013-06-28 10:55:00,40.16,40.23,40.16,40.19,20400.0,31.0294,31.0835,31.0294,31.0526,20400.0
2013-06-28 11:00:00,40.18,40.21,40.18,40.2,6700.0,31.0448,31.068,31.0448,31.0603,6700.0
2013-06-28 11:05:00,40.21,40.22,40.17,40.22,12300.0,31.068,31.0758,31.0371,31.0758,12300.0
2013-06-28 11:10:00,40.21,40.25,40.2,40.24,8000.0,31.068,31.0989,31.0603,31.0912,8000.0
2013-06-28 11:15:00,40.24,40.25,40.2,40.23,12800.0,31.0912,31.0989,31.0603,31.0835,12800.0
2013-06-28 11:20:00,40.22,40.23,40.21,40.22,7500.0,31.0758,31.0835,31.068,31.0758,7500.0
2013-06-28 11:25:00,40.21,40.23,40.16,40.18,13800.0,31.068,31.0835,31.0294,31.0448,13800.0
2013-06-28 11:30:00,40.18,40.24,40.18,40.22,17300.0,31.0448,31.0912,31.0448,31.0758,17300.0
2013-06-28 11:35:00,40.22,40.25,40.21,40.25,13100.0,31.0758,31.0989,31.068,31.0989,13100.0
2013-06-28 11:40:00,40.24,40.24,40.21,40.22,20400.0,31.0912,31.0912,31.068,31.0758,20400.0
2013-06-28 11:45:00,40.22,40.25,40.21,40.25,9200.0,31.0758,31.0989,31.068,31.0989,9200.0
2013-06-28 11:50:00,40.24,40.25,40.21,40.24,10700.0,31.0912,31.0989,31.068,31.0912,10700.0
2013-06-28 11:55:00,40.24,40.25,40.22,40.23,5400.0,31.0912,31.0989,31.0758,31.0835,5400.0
2013-06-28 12:00:00,40.24,40.24,40.2,40.21,8200.0,31.0912,31.0912,31.0603,31.068,8200.0
2013-06-28 12:05:00,40.21,40.24,40.21,40.22,11700.0,31.068,31.0912,31.068,31.0758,11700.0
2013-06-28 12:10:00,40.22,40.25,40.21,40.22,22200.0,31.0758,31.0989,31.068,31.0758,22200.0
2013-06-28 12:15:00,40.22,40.22,40.2,40.22,18900.0,31.0758,31.0758,31.0603,31.0758,18900.0
2013-06-28 12:20:00,40.21,40.24,40.2,40.24,19500.0,31.068,31.0912,31.0603,31.0912,19500.0
2013-06-28 12:25:00,40.23,40.24,40.22,40.23,3700.0,31.0835,31.0912,31.0758,31.0835,3700.0
2013-06-28 12:30:00,40.23,40.28,40.22,40.28,33300.0,31.0835,31.1221,31.0758,31.1221,33300.0
2013-06-28 12:35:00,40.27,40.31,40.26,40.3,7400.0,31.1144,31.1453,31.1067,31.1376,7400.0
2013-06-28 12:40:00,40.3,40.32,40.27,40.31,7900.0,31.1376,31.153,31.1144,31.1453,7900.0
2013-06-28 12:45:00,40.31,40.33,40.29,40.33,7000.0,31.1453,31.1607,31.1298,31.1607,7000.0
2013-06-28 12:50:00,40.31,40.31,40.29,40.31,3700.0,31.1453,31.1453,31.1298,31.1453,3700.0
2013-06-28 12:55:00,40.31,40.33,40.3,40.31,6900.0,31.1453,31.1607,31.1376,31.1453,6900.0
2013-06-28 13:00:00,40.3,40.32,40.27,40.32,7400.0,31.1376,31.153,31.1144,31.153,7400.0
2013-06-28 13:05:00,40.32,40.33,40.28,40.31,12900.0,31.153,31.1607,31.1221,31.1453,12900.0
2013-06-28 13:10:00,40.3,40.33,40.3,40.32,7700.0,31.1376,31.1607,31.1376,31.153,7700.0
2013-06-28 13:15:00,40.32,40.34,40.32,40.33,5400.0,31.153,31.1685,31.153,31.1607,5400.0
2013-06-28 13:20:00,40.33,40.34,40.31,40.32,5600.0,31.1607,31.1685,31.1453,31.153,5600.0
2013-06-28 13:25:00,40.32,40.32,40.29,40.32,6900.0,31.153,31.153,31.1298,31.153,6900.0
2013-06-28 13:30:00,40.32,40.33,40.29,40.3,5100.0,31.153,31.1607,31.1298,31.1376,5100.0
2013-06-28 13:35:00,40.31,40.32,40.31,40.32,6300.0,31.1453,31.153,31.1453,31.153,6300.0
2013-06-28 13:40:00,40.32,40.36,40.31,40.36,14900.0,31.153,31.1839,31.1453,31.1839,14900.0
2013-06-28 13:45:00,40.35,40.37,40.35,40.37,5900.0,31.1762,31.1916,31.1762,31.1916,5900.0
2013-06-28 13:50:00,40.37,40.4,40.37,40.4,23100.0,31.1916,31.2148,31.1916,31.2148,23100.0
2013-06-28 13:55:00,40.4,40.45,40.4,40.44,19000.0,31.2148,31.2535,31.2148,31.2457,19000.0
2013-06-28 14:00:00,40.45,40.51,40.44,40.49,22700.0,31.2535,31.2998,31.2457,31.2844,22700.0
2013-06-28 14:05:00,40.48,40.51,40.46,40.46,25800.0,31.2766,31.2998,31.2612,31.2612,25800.0
2013-06-28 14:10:00,40.47,40.5,40.45,40.46,28800.0,31.2689,31.2921,31.2535,31.2612,28800.0
2013-06-28 14:15:00,40.46,40.46,40.42,40.43,6900.0,31.2612,31.2612,31.2303,31.238,6900.0
2013-06-28 14:20:00,40.44,40.44,40.42,40.43,6600.0,31.2457,31.2457,31.2303,31.238,6600.0
2013-06-28 14:25:00,40.43,40.46,40.43,40.45,14200.0,31.238,31.2612,31.238,31.2535,14200.0
2013-06-28 14:30:00,40.44,40.49,40.44,40.49,17600.0,31.2457,31.2844,31.2457,31.2844,17600.0
2013-06-28 14:35:00,40.48,40.49,40.47,40.48,7700.0,31.2766,31.2844,31.2689,31.2766,7700.0
2013-06-28 14:40:00,40.48,40.5,40.42,40.45,22900.0,31.2766,31.2921,31.2303,31.2535,22900.0
2013-06-28 14:45:00,40.45,40.48,40.45,40.48,9100.0,31.2535,31.2766,31.2535,31.2766,9100.0
2013-06-28 14:50:00,40.48,40.49,40.44,40.45,24300.0,31.2766,31.2844,31.2457,31.2535,24300.0
2013-06-28 14:55:00,40.45,40.46,40.44,40.45,21400.0,31.2535,31.2612,31.2457,31.2535,21400.0
2013-06-28 15:00:00,40.44,40.46,40.39,40.41,47300.0,31.2457,31.2612,31.2071,31.2226,47300.0
2013-06-28 15:05:00,40.41,40.43,40.38,40.38,31600.0,31.2226,31.238,31.1994,31.1994,31600.0
2013-06-28 15:10:00,40.38,40.4,40.36,40.39,16600.0,31.1994,31.2148,31.1839,31.2071,16600.0
2013-06-28 15:15:00,40.38,40.43,40.38,40.43,14400.0,31.1994,31.238,31.1994,31.238,14400.0
2013-06-28 15:20:00,40.43,40.44,40.38,40.39,11700.0,31.238,31.2457,31.1994,31.2071,11700.0
2013-06-28 15:25:00,40.39,40.41,40.38,40.4,15800.0,31.2071,31.2226,31.1994,31.2148,15800.0
2013-06-28 15:30:00,40.4,40.46,40.4,40.46,36300.0,31.2148,31.2612,31.2148,31.2612,36300.0
2013-06-28 15:35:00,40.45,40.46,40.43,40.43,18900.0,31.2535,31.2612,31.238,31.238,18900.0
2013-06-28 15:40:00,40.43,40.44,40.37,40.44,45900.0,31.238,31.2457,31.1916,31.2457,45900.0
2013-06-28 15:45:00,40.44,40.48,40.42,40.42,63500.0,31.2457,31.2766,31.2303,31.2303,63500.0
2013-06-28 15:50:00,40.42,40.42,40.37,40.39,71800.0,31.2303,31.2303,31.1916,31.2071,71800.0
2013-06-28 15:55:00,40.37,40.45,40.32,40.32,387400.0,31.1916,31.2535,31.153,31.153,387400.0
2013-07-01 09:30:00,40.4,40.59,40.34,40.57,34700.0,31.2148,31.3616,31.1685,31.3462,34700.0
2013-07-01 09:35:00,40.58,40.66,40.56,40.56,30000.0,31.3539,31.4157,31.3385,31.3385,30000.0
2013-07-01 09:40:00,40.54,40.61,40.54,40.6,28900.0,31.323,31.3771,31.323,31.3694,28900.0
2013-07-01 09:45:00,40.62,40.64,40.54,40.59,20600.0,31.3848,31.4003,31.323,31.3616,20600.0
2013-07-01 09:50:00,40.6,40.62,40.54,40.54,14000.0,31.3694,31.3848,31.323,31.323,14000.0
2013-07-01 09:55:00,40.53,40.56,40.53,40.55,25900.0,31.3153,31.3385,31.3153,31.3307,25900.0
2013-07-01 10:00:00,40.55,40.68,40.55,40.66,13700.0,31.3307,31.4312,31.3307,31.4157,13700.0
2013-07-01 10:05:00,40.67,40.71,40.67,40.71,12100.0,31.4234,31.4543,31.4234,31.4543,12100.0
2013-07-01 10:10:00,40.71,40.73,40.69,40.73,23100.0,31.4543,31.4698,31.4389,31.4698,23100.0
2013-07-01 10:15:00,40.72,40.77,40.71,40.75,28300.0,31.4621,31.5007,31.4543,31.4853,28300.0
2013-07-01 10:20:00,40.76,40.79,40.75,40.78,13200.0,31.493,31.5162,31.4853,31.5084,13200.0
2013-07-01 10:25:00,40.78,40.79,40.76,40.76,26800.0,31.5084,31.5162,31.493,31.493,26800.0
2013-07-01 10:30:00,40.76,40.76,40.73,40.73,25300.0,31.493,31.493,31.4698,31.4698,25300.0
2013-07-01 10:35:00,40.73,40.74,40.65,40.67,39900.0,31.4698,31.4775,31.408,31.4234,39900.0
2013-07-01 10:40:00,40.67,40.76,40.67,40.75,29100.0,31.4234,31.493,31.4234,31.4853,29100.0
2013-07-01 10:45:00,40.75,40.77,40.74,40.77,17300.0,31.4853,31.5007,31.4775,31.5007,17300.0
2013-07-01 10:50:00,40.76,40.78,40.76,40.77,12300.0,31.493,31.5084,31.493,31.5007,12300.0
2013-07-01 10:55:00,40.77,40.77,40.75,40.77,13900.0,31.5007,31.5007,31.4853,31.5007,13900.0
2013-07-01 11:00:00,40.76,40.78,40.75,40.76,12500.0,31.493,31.5084,31.4853,31.493,12500.0
2013-07-01 11:05:00,40.77,40.82,40.77,40.81,23700.0,31.5007,31.5393,31.5007,31.5316,23700.0
2013-07-01 11:10:00,40.82,40.83,40.81,40.82,16300.0,31.5393,31.5471,31.5316,31.5393,16300.0
2013-07-01 11:15:00,40.82,40.82,40.79,40.79,14200.0,31.5393,31.5393,31.5162,31.5162,14200.0
2013-07-01 11:20:00,40.8,40.8,40.79,40.79,15100.0,31.5239,31.5239,31.5162,31.5162,15100.0
2013-07-01 11:25:00,40.79,40.8,40.79,40.79,17800.0,31.5162,31.5239,31.5162,31.5162,17800.0
2013-07-01 11:30:00,40.79,40.83,40.79,40.82,18100.0,31.5162,31.5471,31.5162,31.5393,18100.0
2013-07-01 11:35:00,40.82,40.82,40.79,40.8,18400.0,31.5393,31.5393,31.5162,31.5239,18400.0
2013-07-01 11:40:00,40.79,40.8,40.76,40.8,19100.0,31.5162,31.5239,31.493,31.5239,19100.0
2013-07-01 11:45:00,40.8,40.82,40.8,40.8,18900.0,31.5239,31.5393,31.5239,31.5239,18900.0
2013-07-01 11:50:00,40.8,40.82,40.79,40.79,9300.0,31.5239,31.5393,31.5162,31.5162,9300.0
2013-07-01 11:55:00,40.8,40.83,40.79,40.83,9100.0,31.5239,31.5471,31.5162,31.5471,9100.0
2013-07-01 12:00:00,40.82,40.89,40.82,40.89,29700.0,31.5393,31.5934,31.5393,31.5934,29700.0
2013-07-01 12:05:00,40.89,40.91,40.89,40.9,11000.0,31.5934,31.6089,31.5934,31.6011,11000.0
2013-07-01 12:10:00,40.91,40.93,40.91,40.93,15600.0,31.6089,31.6243,31.6089,31.6243,15600.0
2013-07-01 12:15:00,40.93,40.99,40.93,40.97,24200.0,31.6243,31.6707,31.6243,31.6552,24200.0
2013-07-01 12:20:00,40.98,40.98,40.93,40.95,18800.0,31.663,31.663,31.6243,31.6398,18800.0
2013-07-01 12:25:00,40.94,40.95,40.93,40.93,12300.0,31.6321,31.6398,31.6243,31.6243,12300.0
2013-07-01 12:30:00,40.93,40.93,40.87,40.88,13600.0,31.6243,31.6243,31.578,31.5857,13600.0
2013-07-01 12:35:00,40.87,40.88,40.84,40.85,4800.0,31.578,31.5857,31.5548,31.5625,4800.0
2013-07-01 12:40:00,40.85,40.87,40.84,40.87,21000.0,31.5625,31.578,31.5548,31.578,21000.0
2013-07-01 12:45:00,40.86,40.87,40.85,40.86,3900.0,31.5702,31.578,31.5625,31.5702,3900.0
2013-07-01 12:50:00,40.87,40.88,40.83,40.87,22700.0,31.578,31.5857,31.5471,31.578,22700.0
2013-07-01 12:55:00,40.86,40.89,40.86,40.89,10500.0,31.5702,31.5934,31.5702,31.5934,10500.0
2013-07-01 13:00:00,40.89,40.89,40.85,40.86,14600.0,31.5934,31.5934,31.5625,31.5702,14600.0
2013-07-01 13:05:00,40.85,40.86,40.84,40.86,19600.0,31.5625,31.5702,31.5548,31.5702,19600.0
2013-07-01 13:10:00,40.85,40.87,40.84,40.84,17900.0,31.5625,31.578,31.5548,31.5548,17900.0
2013-07-01 13:15:00,40.84,40.85,40.81,40.83,18400.0,31.5548,31.5625,31.5316,31.5471,18400.0
2013-07-01 13:20:00,40.83,40.85,40.82,40.85,7300.0,31.5471,31.5625,31.5393,31.5625,7300.0
2013-07-01 13:25:00,40.86,40.87,40.85,40.86,8200.0,31.5702,31.578,31.5625,31.5702,8200.0
2013-07-01 13:30:00,40.86,40.86,40.83,40.84,7900.0,31.5702,31.5702,31.5471,31.5548,7900.0
2013-07-01 13:35:00,40.84,40.85,40.84,40.85,4900.0,31.5548,31.5625,31.5548,31.5625,4900.0
2013-07-01 13:40:00,40.85,40.86,40.8,40.82,18000.0,31.5625,31.5702,31.5239,31.5393,18000.0
2013-07-01 13:45:00,40.82,40.83,40.81,40.83,7400.0,31.5393,31.5471,31.5316,31.5471,7400.0
2013-07-01 13:50:00,40.83,40.84,40.81,40.81,13500.0,31.5471,31.5548,31.5316,31.5316,13500.0
2013-07-01 13:55:00,40.81,40.82,40.77,40.77,9200.0,31.5316,31.5393,31.5007,31.5007,9200.0
2013-07-01 14:00:00,40.76,40.8,40.75,40.79,9800.0,31.493,31.5239,31.4853,31.5162,9800.0
2013-07-01 14:05:00,40.8,40.82,40.78,40.81,18700.0,31.5239,31.5393,31.5084,31.5316,18700.0
2013-07-01 14:10:00,40.8,40.82,40.79,40.79,25800.0,31.5239,31.5393,31.5162,31.5162,25800.0
2013-07-01 14:15:00,40.78,40.78,40.74,40.75,10700.0,31.5084,31.5084,31.4775,31.4853,10700.0
2013-07-01 14:20:00,40.74,40.75,40.71,40.71,16100.0,31.4775,31.4853,31.4543,31.4543,16100.0
2013-07-01 14:25:00,40.71,40.79,40.71,40.79,11300.0,31.4543,31.5162,31.4543,31.5162,11300.0
2013-07-01 14:30:00,40.78,40.79,40.75,40.75,15200.0,31.5084,31.5162,31.4853,31.4853,15200.0
2013-07-01 14:35:00,40.75,40.75,40.73,40.73,9500.0,31.4853,31.4853,31.4698,31.4698,9500.0
2013-07-01 14:40:00,40.72,40.74,40.71,40.73,7700.0,31.4621,31.4775,31.4543,31.4698,7700.0
2013-07-01 14:45:00,40.74,40.76,40.72,40.73,11800.0,31.4775,31.493,31.4621,31.4698,11800.0
2013-07-01 14:50:00,40.72,40.76,40.71,40.76,7300.0,31.4621,31.493,31.4543,31.493,7300.0
2013-07-01 14:55:00,40.76,40.79,40.75,40.75,7900.0,31.493,31.5162,31.4853,31.4853,7900.0
2013-07-01 15:00:00,40.75,40.79,40.74,40.79,6100.0,31.4853,31.5162,31.4775,31.5162,6100.0
2013-07-01 15:05:00,40.79,40.79,40.74,40.74,6900.0,31.5162,31.5162,31.4775,31.4775,6900.0
2013-07-01 15:10:00,40.74,40.74,40.69,40.7,8800.0,31.4775,31.4775,31.4389,31.4466,8800.0
2013-07-01 15:15:00,40.7,40.7,40.66,40.66,10200.0,31.4466,31.4466,31.4157,31.4157,10200.0
2013-07-01 15:20:00,40.67,40.69,40.64,40.67,12100.0,31.4234,31.4389,31.4003,31.4234,12100.0
2013-07-01 15:25:00,40.67,40.67,40.63,40.64,7200.0,31.4234,31.4234,31.3925,31.4003,7200.0
2013-07-01 15:30:00,40.64,40.65,40.61,40.65,12000.0,31.4003,31.408,31.3771,31.408,12000.0
2013-07-01 15:35:00,40.65,40.66,40.6,40.61,11300.0,31.408,31.4157,31.3694,31.3771,11300.0
2013-07-01 15:40:00,40.6,40.63,40.58,40.62,12300.0,31.3694,31.3925,31.3539,31.3848,12300.0
2013-07-01 15:45:00,40.62,40.68,40.62,40.66,25000.0,31.3848,31.4312,31.3848,31.4157,25000.0
2013-07-01 15:50:00,40.65,40.67,40.64,40.67,37500.0,31.408,31.4234,31.4003,31.4234,37500.0
2013-07-01 15:55:00,40.67,40.74,40.67,40.68,96600.0,31.4234,31.4775,31.4234,31.4312,96600.0
2013-07-02 09:30:00,40.56,40.68,40.56,40.67,26700.0,31.3385,31.4312,31.3385,31.4234,26700.0
2013-07-02 09:35:00,40.66,40.7,40.65,40.7,4300.0,31.4157,31.4466,31.408,31.4466,4300.0
2013-07-02 09:40:00,40.7,40.7,40.58,40.62,22300.0,31.4466,31.4466,31.3539,31.3848,22300.0
2013-07-02 09:45:00,40.63,40.7,40.59,40.68,12400.0,31.3925,31.4466,31.3616,31.4312,12400.0
2013-07-02 09:50:00,40.67,40.74,40.67,40.74,12300.0,31.4234,31.4775,31.4234,31.4775,12300.0
2013-07-02 09:55:00,40.73,40.75,40.69,40.69,5900.0,31.4698,31.4853,31.4389,31.4389,5900.0
2013-07-02 10:00:00,40.7,40.77,40.68,40.76,18500.0,31.4466,31.5007,31.4312,31.493,18500.0
2013-07-02 10:05:00,40.77,40.8,40.75,40.8,8900.0,31.5007,31.5239,31.4853,31.5239,8900.0
2013-07-02 10:10:00,40.8,40.81,40.74,40.81,13200.0,31.5239,31.5316,31.4775,31.5316,13200.0
2013-07-02 10:15:00,40.81,40.82,40.78,40.82,19400.0,31.5316,31.5393,31.5084,31.5393,19400.0
2013-07-02 10:20:00,40.82,40.94,40.82,40.92,13900.0,31.5393,31.6321,31.5393,31.6166,13900.0
2013-07-02 10:25:00,40.91,40.94,40.9,40.91,22300.0,31.6089,31.6321,31.6011,31.6089,22300.0
2013-07-02 10:30:00,40.9,40.91,40.82,40.88,19000.0,31.6011,31.6089,31.5393,31.5857,19000.0
2013-07-02 10:35:00,40.87,40.9,40.86,40.9,7700.0,31.578,31.6011,31.5702,31.6011,7700.0
2013-07-02 10:40:00,40.9,40.98,40.89,40.95,16200.0,31.6011,31.663,31.5934,31.6398,16200.0
2013-07-02 10:45:00,40.95,40.96,40.9,40.91,9700.0,31.6398,31.6475,31.6011,31.6089,9700.0
2013-07-02 10:50:00,40.91,40.96,40.91,40.95,21300.0,31.6089,31.6475,31.6089,31.6398,21300.0
2013-07-02 10:55:00,40.94,40.95,40.94,40.94,6000.0,31.6321,31.6398,31.6321,31.6321,6000.0
2013-07-02 11:00:00,40.93,40.93,40.85,40.9,37900.0,31.6243,31.6243,31.5625,31.6011,37900.0
2013-07-02 11:05:00,40.89,40.89,40.77,40.77,15600.0,31.5934,31.5934,31.5007,31.5007,15600.0
2013-07-02 11:10:00,40.77,40.79,40.75,40.78,12700.0,31.5007,31.5162,31.4853,31.5084,12700.0
2013-07-02 11:15:00,40.78,40.79,40.73,40.78,10000.0,31.5084,31.5162,31.4698,31.5084,10000.0
2013-07-02 11:20:00,40.78,40.78,40.71,40.74,9100.0,31.5084,31.5084,31.4543,31.4775,9100.0
2013-07-02 11:25:00,40.74,40.8,40.74,40.8,17700.0,31.4775,31.5239,31.4775,31.5239,17700.0
2013-07-02 11:30:00,40.8,40.84,40.78,40.83,9900.0,31.5239,31.5548,31.5084,31.5471,9900.0
2013-07-02 11:35:00,40.83,40.86,40.83,40.86,8100.0,31.5471,31.5702,31.5471,31.5702,8100.0
2013-07-02 11:40:00,40.86,40.86,40.8,40.82,6400.0,31.5702,31.5702,31.5239,31.5393,6400.0
2013-07-02 11:45:00,40.82,40.82,40.76,40.78,15100.0,31.5393,31.5393,31.493,31.5084,15100.0
2013-07-02 11:50:00,40.78,40.79,40.76,40.77,10700.0,31.5084,31.5162,31.493,31.5007,10700.0
2013-07-02 11:55:00,40.78,40.78,40.74,40.76,6400.0,31.5084,31.5084,31.4775,31.493,6400.0
2013-07-02 12:00:00,40.76,40.78,40.74,40.78,8600.0,31.493,31.5084,31.4775,31.5084,8600.0
2013-07-02 12:05:00,40.78,40.83,40.78,40.81,31400.0,31.5084,31.5471,31.5084,31.5316,31400.0
2013-07-02 12:10:00,40.8,40.83,40.77,40.77,14200.0,31.5239,31.5471,31.5007,31.5007,14200.0
2013-07-02 12:15:00,40.78,40.81,40.77,40.8,6100.0,31.5084,31.5316,31.5007,31.5239,6100.0
2013-07-02 12:20:00,40.8,40.8,40.75,40.76,4100.0,31.5239,31.5239,31.4853,31.493,4100.0
2013-07-02 12:25:00,40.75,40.76,40.73,40.74,8000.0,31.4853,31.493,31.4698,31.4775,8000.0
2013-07-02 12:30:00,40.73,40.74,40.7,40.71,9200.0,31.4698,31.4775,31.4466,31.4543,9200.0
2013-07-02 12:35:00,40.71,40.72,40.66,40.66,6500.0,31.4543,31.4621,31.4157,31.4157,6500.0
2013-07-02 12:40:00,40.66,40.66,40.59,40.6,11100.0,31.4157,31.4157,31.3616,31.3694,11100.0
2013-07-02 12:45:00,40.59,40.63,40.58,40.63,11300.0,31.3616,31.3925,31.3539,31.3925,11300.0
2013-07-02 12:50:00,40.64,40.64,40.62,40.64,6200.0,31.4003,31.4003,31.3848,31.4003,6200.0
2013-07-02 12:55:00,40.63,40.65,40.61,40.61,8400.0,31.3925,31.408,31.3771,31.3771,8400.0
2013-07-02 13:00:00,40.61,40.61,40.57,40.57,5500.0,31.3771,31.3771,31.3462,31.3462,5500.0
2013-07-02 13:05:00,40.56,40.61,40.56,40.61,5700.0,31.3385,31.3771,31.3385,31.3771,5700.0
2013-07-02 13:10:00,40.61,40.61,40.56,40.56,9600.0,31.3771,31.3771,31.3385,31.3385,9600.0
2013-07-02 13:15:00,40.56,40.57,40.54,40.56,7100.0,31.3385,31.3462,31.323,31.3385,7100.0
2013-07-02 13:20:00,40.56,40.59,40.56,40.58,3200.0,31.3385,31.3616,31.3385,31.3539,3200.0
2013-07-02 13:25:00,40.57,40.57,40.54,40.54,6400.0,31.3462,31.3462,31.323,31.323,6400.0
2013-07-02 13:30:00,40.53,40.55,40.53,40.55,8500.0,31.3153,31.3307,31.3153,31.3307,8500.0
2013-07-02 13:35:00,40.55,40.55,40.47,40.48,16400.0,31.3307,31.3307,31.2689,31.2766,16400.0
2013-07-02 13:40:00,40.48,40.49,40.43,40.45,8200.0,31.2766,31.2844,31.238,31.2535,8200.0
2013-07-02 13:45:00,40.45,40.46,40.41,40.43,14300.0,31.2535,31.2612,31.2226,31.238,14300.0
2013-07-02 13:50:00,40.43,40.46,40.42,40.46,8700.0,31.238,31.2612,31.2303,31.2612,8700.0
2013-07-02 13:55:00,40.46,40.47,40.44,40.46,7100.0,31.2612,31.2689,31.2457,31.2612,7100.0
2013-07-02 14:00:00,40.46,40.47,40.43,40.47,7600.0,31.2612,31.2689,31.238,31.2689,7600.0
2013-07-02 14:05:00,40.47,40.48,40.44,40.44,10600.0,31.2689,31.2766,31.2457,31.2457,10600.0
2013-07-02 14:10:00,40.44,40.46,40.39,40.44,8800.0,31.2457,31.2612,31.2071,31.2457,8800.0
2013-07-02 14:15:00,40.44,40.44,40.37,40.38,19400.0,31.2457,31.2457,31.1916,31.1994,19400.0
2013-07-02 14:20:00,40.38,40.39,40.33,40.33,9700.0,31.1994,31.2071,31.1607,31.1607,9700.0
2013-07-02 14:25:00,40.33,40.38,40.3,40.36,28200.0,31.1607,31.1994,31.1376,31.1839,28200.0
2013-07-02 14:30:00,40.35,40.41,40.35,40.41,18200.0,31.1762,31.2226,31.1762,31.2226,18200.0
2013-07-02 14:35:00,40.41,40.41,40.33,40.33,16000.0,31.2226,31.2226,31.1607,31.1607,16000.0
2013-07-02 14:40:00,40.34,40.38,40.33,40.37,6500.0,31.1685,31.1994,31.1607,31.1916,6500.0
2013-07-02 14:45:00,40.37,40.39,40.33,40.39,14000.0,31.1916,31.2071,31.1607,31.2071,14000.0
2013-07-02 14:50:00,40.37,40.39,40.35,40.39,9500.0,31.1916,31.2071,31.1762,31.2071,9500.0
2013-07-02 14:55:00,40.39,40.4,40.36,40.36,12900.0,31.2071,31.2148,31.1839,31.1839,12900.0
2013-07-02 15:00:00,40.35,40.36,40.32,40.34,9000.0,31.1762,31.1839,31.153,31.1685,9000.0
2013-07-02 15:05:00,40.34,40.38,40.34,40.34,10400.0,31.1685,31.1994,31.1685,31.1685,10400.0
2013-07-02 15:10:00,40.34,40.38,40.34,40.35,13400.0,31.1685,31.1994,31.1685,31.1762,13400.0
2013-07-02 15:15:00,40.36,40.36,40.34,40.35,11600.0,31.1839,31.1839,31.1685,31.1762,11600.0
2013-07-02 15:20:00,40.34,40.37,40.29,40.31,18700.0,31.1685,31.1916,31.1298,31.1453,18700.0
2013-07-02 15:25:00,40.3,40.31,40.27,40.28,17200.0,31.1376,31.1453,31.1144,31.1221,17200.0
2013-07-02 15:30:00,40.27,40.29,40.25,40.27,19900.0,31.1144,31.1298,31.0989,31.1144,19900.0
2013-07-02 15:35:00,40.28,40.33,40.27,40.32,15300.0,31.1221,31.1607,31.1144,31.153,15300.0
2013-07-02 15:40:00,40.32,40.32,40.28,40.28,16300.0,31.153,31.153,31.1221,31.1221,16300.0
2013-07-02 15:45:00,40.29,40.37,40.29,40.34,37500.0,31.1298,31.1916,31.1298,31.1685,37500.0
2013-07-02 15:50:00,40.35,40.38,40.34,40.37,29700.0,31.1762,31.1994,31.1685,31.1916,29700.0
2013-07-02 15:55:00,40.38,40.4,40.37,40.39,70700.0,31.1994,31.2148,31.1916,31.2071,70700.0
2013-07-03 09:30:00,40.27,40.3,40.13,40.17,37100.0,31.1144,31.1376,31.0062,31.0371,37100.0
2013-07-03 09:35:00,40.18,40.26,40.18,40.21,12000.0,31.0448,31.1067,31.0448,31.068,12000.0
2013-07-03 09:40:00,40.19,40.26,40.19,40.22,7400.0,31.0526,31.1067,31.0526,31.0758,7400.0
2013-07-03 09:45:00,40.23,40.25,40.17,40.17,12600.0,31.0835,31.0989,31.0371,31.0371,12600.0
2013-07-03 09:50:00,40.18,40.23,40.18,40.19,5200.0,31.0448,31.0835,31.0448,31.0526,5200.0
2013-07-03 09:55:00,40.18,40.18,40.1,40.12,13800.0,31.0448,31.0448,30.983,30.9985,13800.0
2013-07-03 10:00:00,40.12,40.16,40.03,40.04,16800.0,30.9985,31.0294,30.9289,30.9367,16800.0
2013-07-03 10:05:00,40.03,40.1,40.0,40.1,12000.0,30.9289,30.983,30.9058,30.983,12000.0
2013-07-03 10:10:00,40.1,40.11,40.0,40.01,21700.0,30.983,30.9908,30.9058,30.9135,21700.0
2013-07-03 10:15:00,40.01,40.02,39.97,40.0,67300.0,30.9135,30.9212,30.8826,30.9058,67300.0
2013-07-03 10:20:00,40.0,40.04,40.0,40.03,30300.0,30.9058,30.9367,30.9058,30.9289,30300.0
2013-07-03 10:25:00,40.04,40.05,39.99,40.04,11400.0,30.9367,30.9444,30.898,30.9367,11400.0
2013-07-03 10:30:00,40.04,40.04,39.99,40.04,21700.0,30.9367,30.9367,30.898,30.9367,21700.0
2013-07-03 10:35:00,40.04,40.04,39.97,39.98,26400.0,30.9367,30.9367,30.8826,30.8903,26400.0
2013-07-03 10:40:00,39.98,39.99,39.95,39.98,10500.0,30.8903,30.898,30.8671,30.8903,10500.0
2013-07-03 10:45:00,39.98,40.0,39.93,40.0,10400.0,30.8903,30.9058,30.8517,30.9058,10400.0
2013-07-03 10:50:00,39.99,40.04,39.96,39.96,24200.0,30.898,30.9367,30.8749,30.8749,24200.0
2013-07-03 10:55:00,39.97,39.99,39.96,39.99,10500.0,30.8826,30.898,30.8749,30.898,10500.0
2013-07-03 11:00:00,39.98,40.0,39.97,39.99,11700.0,30.8903,30.9058,30.8826,30.898,11700.0
2013-07-03 11:05:00,39.99,40.0,39.98,39.98,7900.0,30.898,30.9058,30.8903,30.8903,7900.0
2013-07-03 11:10:00,39.99,40.07,39.98,40.06,18600.0,30.898,30.9599,30.8903,30.9521,18600.0
2013-07-03 11:15:00,40.06,40.09,40.06,40.09,7200.0,30.9521,30.9753,30.9521,30.9753,7200.0
2013-07-03 11:20:00,40.09,40.11,40.04,40.04,10300.0,30.9753,30.9908,30.9367,30.9367,10300.0
2013-07-03 11:25:00,40.04,40.08,40.04,40.07,14500.0,30.9367,30.9676,30.9367,30.9599,14500.0
2013-07-03 11:30:00,40.07,40.12,40.06,40.12,8100.0,30.9599,30.9985,30.9521,30.9985,8100.0
2013-07-03 11:35:00,40.12,40.12,40.06,40.07,11400.0,30.9985,30.9985,30.9521,30.9599,11400.0
2013-07-03 11:40:00,40.08,40.1,40.06,40.08,9600.0,30.9676,30.983,30.9521,30.9676,9600.0
2013-07-03 11:45:00,40.08,40.11,40.07,40.08,8200.0,30.9676,30.9908,30.9599,30.9676,8200.0
2013-07-03 11:50:00,40.07,40.16,40.07,40.14,11000.0,30.9599,31.0294,30.9599,31.0139,11000.0
2013-07-03 11:55:00,40.14,40.19,40.14,40.18,22000.0,31.0139,31.0526,31.0139,31.0448,22000.0
2013-07-03 12:00:00,40.18,40.19,40.14,40.15,7300.0,31.0448,31.0526,31.0139,31.0217,7300.0
2013-07-03 12:05:00,40.15,40.22,40.15,40.2,5500.0,31.0217,31.0758,31.0217,31.0603,5500.0
2013-07-03 12:10:00,40.21,40.22,40.18,40.18,4800.0,31.068,31.0758,31.0448,31.0448,4800.0
2013-07-03 12:15:00,40.18,40.29,40.18,40.29,8800.0,31.0448,31.1298,31.0448,31.1298,8800.0
2013-07-03 12:20:00,40.29,40.3,40.24,40.24,8800.0,31.1298,31.1376,31.0912,31.0912,8800.0
2013-07-03 12:25:00,40.24,40.28,40.23,40.28,4800.0,31.0912,31.1221,31.0835,31.1221,4800.0
2013-07-03 12:30:00,40.28,40.3,40.25,40.25,5900.0,31.1221,31.1376,31.0989,31.0989,5900.0
2013-07-03 12:35:00,40.26,40.28,40.23,40.28,11000.0,31.1067,31.1221,31.0835,31.1221,11000.0
2013-07-03 12:40:00,40.27,40.28,40.21,40.21,11000.0,31.1144,31.1221,31.068,31.068,11000.0
2013-07-03 12:45:00,40.22,40.25,40.22,40.23,32200.0,31.0758,31.0989,31.0758,31.0835,32200.0
2013-07-03 12:50:00,40.22,40.23,40.19,40.2,24600.0,31.0758,31.0835,31.0526,31.0603,24600.0
2013-07-03 12:55:00,40.19,40.2,40.18,40.18,25100.0,31.0526,31.0603,31.0448,31.0448,25100.0
2013-07-05 09:30:00,40.28,40.47,40.21,40.33,47800.0,31.1221,31.2689,31.068,31.1607,47800.0
2013-07-05 09:35:00,40.34,40.41,40.32,40.41,19800.0,31.1685,31.2226,31.153,31.2226,19800.0
2013-07-05 09:40:00,40.41,40.42,40.35,40.41,20500.0,31.2226,31.2303,31.1762,31.2226,20500.0
2013-07-05 09:45:00,40.4,40.47,40.38,40.45,13100.0,31.2148,31.2689,31.1994,31.2535,13100.0
2013-07-05 09:50:00,40.46,40.52,40.45,40.52,11900.0,31.2612,31.3075,31.2535,31.3075,11900.0
2013-07-05 09:55:00,40.53,40.53,40.45,40.45,14600.0,31.3153,31.3153,31.2535,31.2535,14600.0
2013-07-05 10:00:00,40.46,40.48,40.36,40.38,10900.0,31.2612,31.2766,31.1839,31.1994,10900.0
2013-07-05 10:05:00,40.39,40.46,40.38,40.44,3900.0,31.2071,31.2612,31.1994,31.2457,3900.0
2013-07-05 10:10:00,40.44,40.44,40.34,40.35,8500.0,31.2457,31.2457,31.1685,31.1762,8500.0
2013-07-05 10:15:00,40.37,40.38,40.28,40.37,19000.0,31.1916,31.1994,31.1221,31.1916,19000.0
2013-07-05 10:20:00,40.36,40.37,40.29,40.3,34600.0,31.1839,31.1916,31.1298,31.1376,34600.0
2013-07-05 10:25:00,40.31,40.35,40.31,40.35,6100.0,31.1453,31.1762,31.1453,31.1762,6100.0
2013-07-05 10:30:00,40.35,40.36,40.28,40.31,12800.0,31.1762,31.1839,31.1221,31.1453,12800.0
2013-07-05 10:35:00,40.3,40.31,40.21,40.21,8800.0,31.1376,31.1453,31.068,31.068,8800.0
2013-07-05 10:40:00,40.21,40.22,40.18,40.21,15000.0,31.068,31.0758,31.0448,31.068,15000.0
2013-07-05 10:45:00,40.2,40.2,40.15,40.15,5600.0,31.0603,31.0603,31.0217,31.0217,5600.0
2013-07-05 10:50:00,40.15,40.15,40.11,40.13,7300.0,31.0217,31.0217,30.9908,31.0062,7300.0
2013-07-05 10:55:00,40.13,40.18,40.13,40.17,11100.0,31.0062,31.0448,31.0062,31.0371,11100.0
2013-07-05 11:00:00,40.17,40.18,40.12,40.17,12600.0,31.0371,31.0448,30.9985,31.0371,12600.0
2013-07-05 11:05:00,40.17,40.18,40.15,40.17,8700.0,31.0371,31.0448,31.0217,31.0371,8700.0
2013-07-05 11:10:00,40.18,40.2,40.15,40.15,5000.0,31.0448,31.0603,31.0217,31.0217,5000.0
2013-07-05 11:15:00,40.15,40.15,40.1,40.13,6400.0,31.0217,31.0217,30.983,31.0062,6400.0
2013-07-05 11:20:00,40.13,40.15,40.13,40.15,4400.0,31.0062,31.0217,31.0062,31.0217,4400.0
2013-07-05 11:25:00,40.15,40.16,40.13,40.13,6500.0,31.0217,31.0294,31.0062,31.0062,6500.0
2013-07-05 11:30:00,40.12,40.12,40.1,40.1,10200.0,30.9985,30.9985,30.983,30.983,10200.0
2013-07-05 11:35:00,40.09,40.14,40.09,40.13,4100.0,30.9753,31.0139,30.9753,31.0062,4100.0
2013-07-05 11:40:00,40.13,40.14,40.08,40.08,17500.0,31.0062,31.0139,30.9676,30.9676,17500.0
2013-07-05 11:45:00,40.08,40.1,40.08,40.1,8000.0,30.9676,30.983,30.9676,30.983,8000.0
2013-07-05 11:50:00,40.11,40.11,40.09,40.1,9700.0,30.9908,30.9908,30.9753,30.983,9700.0
2013-07-05 11:55:00,40.1,40.15,40.09,40.14,34100.0,30.983,31.0217,30.9753,31.0139,34100.0
2013-07-05 12:00:00,40.15,40.17,40.14,40.15,27700.0,31.0217,31.0371,31.0139,31.0217,27700.0
2013-07-05 12:05:00,40.16,40.17,40.13,40.13,22100.0,31.0294,31.0371,31.0062,31.0062,22100.0
2013-07-05 12:10:00,40.14,40.16,40.11,40.16,21900.0,31.0139,31.0294,30.9908,31.0294,21900.0
2013-07-05 12:15:00,40.17,40.3,40.17,40.29,12500.0,31.0371,31.1376,31.0371,31.1298,12500.0
2013-07-05 12:20:00,40.3,40.35,40.3,40.33,12600.0,31.1376,31.1762,31.1376,31.1607,12600.0
2013-07-05 12:25:00,40.34,40.34,40.3,40.32,9400.0,31.1685,31.1685,31.1376,31.153,9400.0
2013-07-05 12:30:00,40.32,40.38,40.32,40.37,6800.0,31.153,31.1994,31.153,31.1916,6800.0
2013-07-05 12:35:00,40.38,40.41,40.33,40.33,8700.0,31.1994,31.2226,31.1607,31.1607,8700.0
2013-07-05 12:40:00,40.32,40.38,40.32,40.38,2700.0,31.153,31.1994,31.153,31.1994,2700.0
2013-07-05 12:45:00,40.37,40.4,40.36,40.4,10800.0,31.1916,31.2148,31.1839,31.2148,10800.0
2013-07-05 12:50:00,40.39,40.46,40.39,40.46,12800.0,31.2071,31.2612,31.2071,31.2612,12800.0
2013-07-05 12:55:00,40.46,40.47,40.45,40.47,5100.0,31.2612,31.2689,31.2535,31.2689,5100.0
2013-07-05 13:00:00,40.47,40.47,40.41,40.43,5600.0,31.2689,31.2689,31.2226,31.238,5600.0
2013-07-05 13:05:00,40.43,40.46,40.43,40.45,5300.0,31.238,31.2612,31.238,31.2535,5300.0
2013-07-05 13:10:00,40.46,40.48,40.45,40.47,6400.0,31.2612,31.2766,31.2535,31.2689,6400.0
2013-07-05 13:15:00,40.48,40.48,40.44,40.46,5900.0,31.2766,31.2766,31.2457,31.2612,5900.0
2013-07-05 13:20:00,40.45,40.46,40.44,40.45,2100.0,31.2535,31.2612,31.2457,31.2535,2100.0
2013-07-05 13:25:00,40.45,40.45,40.4,40.41,6900.0,31.2535,31.2535,31.2148,31.2226,6900.0
2013-07-05 13:30:00,40.4,40.43,40.39,40.41,3500.0,31.2148,31.238,31.2071,31.2226,3500.0
2013-07-05 13:35:00,40.41,40.42,40.4,40.4,2800.0,31.2226,31.2303,31.2148,31.2148,2800.0
2013-07-05 13:40:00,40.41,40.45,40.4,40.44,5300.0,31.2226,31.2535,31.2148,31.2457,5300.0
2013-07-05 13:45:00,40.43,40.43,40.4,40.41,2900.0,31.238,31.238,31.2148,31.2226,2900.0
2013-07-05 13:50:00,40.42,40.47,40.42,40.46,6800.0,31.2303,31.2689,31.2303,31.2612,6800.0
2013-07-05 13:55:00,40.46,40.46,40.44,40.45,2500.0,31.2612,31.2612,31.2457,31.2535,2500.0
2013-07-05 14:00:00,40.44,40.47,40.43,40.47,5400.0,31.2457,31.2689,31.238,31.2689,5400.0
2013-07-05 14:05:00,40.46,40.49,40.44,40.49,6000.0,31.2612,31.2844,31.2457,31.2844,6000.0
2013-07-05 14:10:00,40.49,40.54,40.49,40.54,7700.0,31.2844,31.323,31.2844,31.323,7700.0
2013-07-05 14:15:00,40.54,40.55,40.51,40.54,8900.0,31.323,31.3307,31.2998,31.323,8900.0
2013-07-05 14:20:00,40.54,40.57,40.53,40.57,8600.0,31.323,31.3462,31.3153,31.3462,8600.0
2013-07-05 14:25:00,40.57,40.59,40.57,40.59,4000.0,31.3462,31.3616,31.3462,31.3616,4000.0
2013-07-05 14:30:00,40.59,40.61,40.57,40.59,7700.0,31.3616,31.3771,31.3462,31.3616,7700.0
2013-07-05 14:35:00,40.6,40.61,40.58,40.59,6800.0,31.3694,31.3771,31.3539,31.3616,6800.0
2013-07-05 14:40:00,40.6,40.61,40.59,40.6,6600.0,31.3694,31.3771,31.3616,31.3694,6600.0
2013-07-05 14:45:00,40.6,40.61,40.55,40.56,12400.0,31.3694,31.3771,31.3307,31.3385,12400.0
2013-07-05 14:50:00,40.56,40.61,40.56,40.61,6600.0,31.3385,31.3771,31.3385,31.3771,6600.0
2013-07-05 14:55:00,40.6,40.6,40.56,40.59,19200.0,31.3694,31.3694,31.3385,31.3616,19200.0
2013-07-05 15:00:00,40.59,40.59,40.58,40.59,6300.0,31.3616,31.3616,31.3539,31.3616,6300.0
2013-07-05 15:05:00,40.59,40.61,40.57,40.61,13400.0,31.3616,31.3771,31.3462,31.3771,13400.0
2013-07-05 15:10:00,40.62,40.62,40.57,40.59,18400.0,31.3848,31.3848,31.3462,31.3616,18400.0
2013-07-05 15:15:00,40.6,40.6,40.56,40.57,5400.0,31.3694,31.3694,31.3385,31.3462,5400.0
2013-07-05 15:20:00,40.56,40.58,40.55,40.55,18100.0,31.3385,31.3539,31.3307,31.3307,18100.0
2013-07-05 15:25:00,40.56,40.59,40.55,40.59,18000.0,31.3385,31.3616,31.3307,31.3616,18000.0
2013-07-05 15:30:00,40.58,40.6,40.57,40.59,16300.0,31.3539,31.3694,31.3462,31.3616,16300.0
2013-07-05 15:35:00,40.59,40.61,40.57,40.61,12200.0,31.3616,31.3771,31.3462,31.3771,12200.0
2013-07-05 15:40:00,40.61,40.62,40.59,40.6,15600.0,31.3771,31.3848,31.3616,31.3694,15600.0
2013-07-05 15:45:00,40.59,40.61,40.57,40.61,43100.0,31.3616,31.3771,31.3462,31.3771,43100.0
2013-07-05 15:50:00,40.61,40.64,40.59,40.64,35000.0,31.3771,31.4003,31.3616,31.4003,35000.0
2013-07-05 15:55:00,40.63,40.78,40.63,40.76,140800.0,31.3925,31.5084,31.3925,31.493,140800.0
2013-07-08 09:30:00,40.79,40.82,40.74,40.79,50700.0,31.5162,31.5393,31.4775,31.5162,50700.0
2013-07-08 09:35:00,40.8,40.89,40.73,40.86,13100.0,31.5239,31.5934,31.4698,31.5702,13100.0
2013-07-08 09:40:00,40.83,40.9,40.83,40.89,29900.0,31.5471,31.6011,31.5471,31.5934,29900.0
2013-07-08 09:45:00,40.89,40.98,40.89,40.98,18200.0,31.5934,31.663,31.5934,31.663,18200.0
2013-07-08 09:50:00,40.97,40.97,40.88,40.91,14700.0,31.6552,31.6552,31.5857,31.6089,14700.0
2013-07-08 09:55:00,40.92,40.95,40.89,40.95,15000.0,31.6166,31.6398,31.5934,31.6398,15000.0
2013-07-08 10:00:00,40.97,41.0,40.96,40.98,23600.0,31.6552,31.6784,31.6475,31.663,23600.0
2013-07-08 10:05:00,40.99,40.99,40.95,40.96,10200.0,31.6707,31.6707,31.6398,31.6475,10200.0
2013-07-08 10:10:00,40.97,41.05,40.96,41.01,58700.0,31.6552,31.717,31.6475,31.6861,58700.0
2013-07-08 10:15:00,41.04,41.05,40.96,40.96,92400.0,31.7093,31.717,31.6475,31.6475,92400.0
2013-07-08 10:20:00,40.97,41.04,40.96,40.97,73900.0,31.6552,31.7093,31.6475,31.6552,73900.0
2013-07-08 10:25:00,40.97,40.98,40.76,40.78,102100.0,31.6552,31.663,31.493,31.5084,102100.0
2013-07-08 10:30:00,40.79,40.8,40.65,40.65,87100.0,31.5162,31.5239,31.408,31.408,87100.0
2013-07-08 10:35:00,40.65,40.69,40.65,40.66,54500.0,31.408,31.4389,31.408,31.4157,54500.0
2013-07-08 10:40:00,40.66,40.76,40.66,40.72,53200.0,31.4157,31.493,31.4157,31.4621,53200.0
2013-07-08 10:45:00,40.71,40.8,40.7,40.78,56600.0,31.4543,31.5239,31.4466,31.5084,56600.0
2013-07-08 10:50:00,40.79,40.79,40.71,40.71,27700.0,31.5162,31.5162,31.4543,31.4543,27700.0
2013-07-08 10:55:00,40.72,40.73,40.65,40.68,48500.0,31.4621,31.4698,31.408,31.4312,48500.0
2013-07-08 11:00:00,40.67,40.68,40.57,40.6,42300.0,31.4234,31.4312,31.3462,31.3694,42300.0
2013-07-08 11:05:00,40.6,40.63,40.55,40.57,29500.0,31.3694,31.3925,31.3307,31.3462,29500.0
2013-07-08 11:10:00,40.56,40.57,40.5,40.55,36500.0,31.3385,31.3462,31.2921,31.3307,36500.0
2013-07-08 11:15:00,40.55,40.57,40.54,40.55,22300.0,31.3307,31.3462,31.323,31.3307,22300.0
2013-07-08 11:20:00,40.56,40.56,40.52,40.54,25200.0,31.3385,31.3385,31.3075,31.323,25200.0
2013-07-08 11:25:00,40.54,40.59,40.53,40.59,23700.0,31.323,31.3616,31.3153,31.3616,23700.0
2013-07-08 11:30:00,40.58,40.6,40.56,40.58,19200.0,31.3539,31.3694,31.3385,31.3539,19200.0
2013-07-08 11:35:00,40.58,40.6,40.57,40.6,12200.0,31.3539,31.3694,31.3462,31.3694,12200.0
2013-07-08 11:40:00,40.6,40.65,40.58,40.59,19900.0,31.3694,31.408,31.3539,31.3616,19900.0
2013-07-08 11:45:00,40.59,40.59,40.55,40.58,16000.0,31.3616,31.3616,31.3307,31.3539,16000.0
2013-07-08 11:50:00,40.59,40.59,40.5,40.51,34300.0,31.3616,31.3616,31.2921,31.2998,34300.0
2013-07-08 11:55:00,40.51,40.51,40.42,40.45,32000.0,31.2998,31.2998,31.2303,31.2535,32000.0
2013-07-08 12:00:00,40.45,40.47,40.43,40.46,17800.0,31.2535,31.2689,31.238,31.2612,17800.0
2013-07-08 12:05:00,40.47,40.48,40.43,40.48,23600.0,31.2689,31.2766,31.238,31.2766,23600.0
2013-07-08 12:10:00,40.47,40.49,40.47,40.48,14800.0,31.2689,31.2844,31.2689,31.2766,14800.0
2013-07-08 12:15:00,40.49,40.51,40.48,40.51,16600.0,31.2844,31.2998,31.2766,31.2998,16600.0
2013-07-08 12:20:00,40.51,40.53,40.48,40.48,18100.0,31.2998,31.3153,31.2766,31.2766,18100.0
2013-07-08 12:25:00,40.48,40.5,40.46,40.47,11000.0,31.2766,31.2921,31.2612,31.2689,11000.0
2013-07-08 12:30:00,40.46,40.49,40.45,40.47,21000.0,31.2612,31.2844,31.2535,31.2689,21000.0
2013-07-08 12:35:00,40.48,40.54,40.48,40.52,12500.0,31.2766,31.323,31.2766,31.3075,12500.0
2013-07-08 12:40:00,40.52,40.54,40.5,40.53,13100.0,31.3075,31.323,31.2921,31.3153,13100.0
2013-07-08 12:45:00,40.53,40.54,40.48,40.48,7600.0,31.3153,31.323,31.2766,31.2766,7600.0
2013-07-08 12:50:00,40.49,40.52,40.48,40.52,16800.0,31.2844,31.3075,31.2766,31.3075,16800.0
2013-07-08 12:55:00,40.52,40.54,40.51,40.51,17400.0,31.3075,31.323,31.2998,31.2998,17400.0
2013-07-08 13:00:00,40.5,40.52,40.5,40.52,15000.0,31.2921,31.3075,31.2921,31.3075,15000.0
2013-07-08 13:05:00,40.52,40.54,40.51,40.53,8400.0,31.3075,31.323,31.2998,31.3153,8400.0
2013-07-08 13:10:00,40.54,40.56,40.54,40.55,13600.0,31.323,31.3385,31.323,31.3307,13600.0
2013-07-08 13:15:00,40.56,40.58,40.56,40.57,17000.0,31.3385,31.3539,31.3385,31.3462,17000.0
2013-07-08 13:20:00,40.57,40.57,40.54,40.54,9800.0,31.3462,31.3462,31.323,31.323,9800.0
2013-07-08 13:25:00,40.55,40.57,40.52,40.54,20200.0,31.3307,31.3462,31.3075,31.323,20200.0
2013-07-08 13:30:00,40.53,40.54,40.51,40.54,19900.0,31.3153,31.323,31.2998,31.323,19900.0
2013-07-08 13:35:00,40.53,40.54,40.53,40.53,14800.0,31.3153,31.323,31.3153,31.3153,14800.0
2013-07-08 13:40:00,40.54,40.54,40.53,40.54,17100.0,31.323,31.323,31.3153,31.323,17100.0
2013-07-08 13:45:00,40.53,40.55,40.53,40.55,17100.0,31.3153,31.3307,31.3153,31.3307,17100.0
2013-07-08 13:50:00,40.55,40.58,40.54,40.58,15200.0,31.3307,31.3539,31.323,31.3539,15200.0
2013-07-08 13:55:00,40.58,40.58,40.57,40.57,19600.0,31.3539,31.3539,31.3462,31.3462,19600.0
2013-07-08 14:00:00,40.58,40.59,40.57,40.58,21400.0,31.3539,31.3616,31.3462,31.3539,21400.0
2013-07-08 14:05:00,40.58,40.58,40.57,40.57,7000.0,31.3539,31.3539,31.3462,31.3462,7000.0
2013-07-08 14:10:00,40.57,40.58,40.53,40.53,9800.0,31.3462,31.3539,31.3153,31.3153,9800.0
2013-07-08 14:15:00,40.53,40.55,40.53,40.54,18500.0,31.3153,31.3307,31.3153,31.323,18500.0
2013-07-08 14:20:00,40.55,40.55,40.53,40.53,17300.0,31.3307,31.3307,31.3153,31.3153,17300.0
2013-07-08 14:25:00,40.53,40.53,40.5,40.5,15700.0,31.3153,31.3153,31.2921,31.2921,15700.0
2013-07-08 14:30:00,40.5,40.51,40.49,40.49,16300.0,31.2921,31.2998,31.2844,31.2844,16300.0
2013-07-08 14:35:00,40.5,40.52,40.49,40.52,24200.0,31.2921,31.3075,31.2844,31.3075,24200.0
2013-07-08 14:40:00,40.51,40.57,40.51,40.57,15700.0,31.2998,31.3462,31.2998,31.3462,15700.0
2013-07-08 14:45:00,40.57,40.58,40.54,40.56,32900.0,31.3462,31.3539,31.323,31.3385,32900.0
2013-07-08 14:50:00,40.55,40.6,40.55,40.6,23300.0,31.3307,31.3694,31.3307,31.3694,23300.0
2013-07-08 14:55:00,40.6,40.6,40.58,40.59,23600.0,31.3694,31.3694,31.3539,31.3616,23600.0
2013-07-08 15:00:00,40.59,40.61,40.57,40.61,17900.0,31.3616,31.3771,31.3462,31.3771,17900.0
2013-07-08 15:05:00,40.6,40.65,40.6,40.65,20200.0,31.3694,31.408,31.3694,31.408,20200.0
2013-07-08 15:10:00,40.64,40.65,40.61,40.62,18000.0,31.4003,31.408,31.3771,31.3848,18000.0
2013-07-08 15:15:00,40.62,40.63,40.62,40.62,13600.0,31.3848,31.3925,31.3848,31.3848,13600.0
2013-07-08 15:20:00,40.63,40.66,40.63,40.65,25000.0,31.3925,31.4157,31.3925,31.408,25000.0
2013-07-08 15:25:00,40.65,40.68,40.63,40.64,16800.0,31.408,31.4312,31.3925,31.4003,16800.0
2013-07-08 15:30:00,40.63,40.64,40.61,40.64,21800.0,31.3925,31.4003,31.3771,31.4003,21800.0
2013-07-08 15:35:00,40.64,40.66,40.64,40.65,19300.0,31.4003,31.4157,31.4003,31.408,19300.0
2013-07-08 15:40:00,40.65,40.67,40.64,40.66,20100.0,31.408,31.4234,31.4003,31.4157,20100.0
2013-07-08 15:45:00,40.66,40.67,40.65,40.66,18600.0,31.4157,31.4234,31.408,31.4157,18600.0
2013-07-08 15:50:00,40.65,40.67,40.63,40.64,48400.0,31.408,31.4234,31.3925,31.4003,48400.0
2013-07-08 15:55:00,40.65,40.68,40.64,40.67,71300.0,31.408,31.4312,31.4003,31.4234,71300.0
2013-07-09 09:30:00,40.78,40.96,40.75,40.91,53800.0,31.5084,31.6475,31.4853,31.6089,53800.0
2013-07-09 09:35:00,40.9,40.95,40.83,40.95,13300.0,31.6011,31.6398,31.5471,31.6398,13300.0
2013-07-09 09:40:00,40.95,41.0,40.91,40.96,41800.0,31.6398,31.6784,31.6089,31.6475,41800.0
2013-07-09 09:45:00,40.95,40.95,40.9,40.92,12800.0,31.6398,31.6398,31.6011,31.6166,12800.0
2013-07-09 09:50:00,40.93,40.97,40.92,40.95,11200.0,31.6243,31.6552,31.6166,31.6398,11200.0
2013-07-09 09:55:00,40.93,40.99,40.92,40.98,26200.0,31.6243,31.6707,31.6166,31.663,26200.0
2013-07-09 10:00:00,40.98,41.0,40.93,40.99,32400.0,31.663,31.6784,31.6243,31.6707,32400.0
2013-07-09 10:05:00,40.99,41.09,40.99,41.09,84700.0,31.6707,31.748,31.6707,31.748,84700.0
2013-07-09 10:10:00,41.09,41.1,41.07,41.09,25600.0,31.748,31.7557,31.7325,31.748,25600.0
2013-07-09 10:15:00,41.09,41.17,41.09,41.13,27800.0,31.748,31.8098,31.748,31.7789,27800.0
2013-07-09 10:20:00,41.14,41.17,41.13,41.17,13700.0,31.7866,31.8098,31.7789,31.8098,13700.0
2013-07-09 10:25:00,41.17,41.19,41.14,41.14,13000.0,31.8098,31.8252,31.7866,31.7866,13000.0
2013-07-09 10:30:00,41.15,41.19,41.14,41.15,16200.0,31.7943,31.8252,31.7866,31.7943,16200.0
2013-07-09 10:35:00,41.15,41.2,41.13,41.2,11300.0,31.7943,31.8329,31.7789,31.8329,11300.0
2013-07-09 10:40:00,41.2,41.2,41.18,41.2,12800.0,31.8329,31.8329,31.8175,31.8329,12800.0
2013-07-09 10:45:00,41.2,41.3,41.19,41.28,21300.0,31.8329,31.9102,31.8252,31.8948,21300.0
2013-07-09 10:50:00,41.29,41.33,41.29,41.33,18000.0,31.9025,31.9334,31.9025,31.9334,18000.0
2013-07-09 10:55:00,41.33,41.35,41.3,41.31,18900.0,31.9334,31.9488,31.9102,31.9179,18900.0
2013-07-09 11:00:00,41.31,41.33,41.28,41.28,8100.0,31.9179,31.9334,31.8948,31.8948,8100.0
2013-07-09 11:05:00,41.27,41.34,41.27,41.34,13800.0,31.887,31.9411,31.887,31.9411,13800.0
2013-07-09 11:10:00,41.33,41.35,41.32,41.33,22400.0,31.9334,31.9488,31.9257,31.9334,22400.0
2013-07-09 11:15:00,41.32,41.35,41.32,41.35,19600.0,31.9257,31.9488,31.9257,31.9488,19600.0
2013-07-09 11:20:00,41.35,41.35,41.32,41.34,33700.0,31.9488,31.9488,31.9257,31.9411,33700.0
2013-07-09 11:25:00,41.34,41.36,41.33,41.34,17100.0,31.9411,31.9566,31.9334,31.9411,17100.0
2013-07-09 11:30:00,41.34,41.35,41.31,41.31,20900.0,31.9411,31.9488,31.9179,31.9179,20900.0
2013-07-09 11:35:00,41.3,41.3,41.29,41.3,4900.0,31.9102,31.9102,31.9025,31.9102,4900.0
2013-07-09 11:40:00,41.3,41.33,41.28,41.29,11300.0,31.9102,31.9334,31.8948,31.9025,11300.0
2013-07-09 11:45:00,41.3,41.35,41.3,41.33,13000.0,31.9102,31.9488,31.9102,31.9334,13000.0
2013-07-09 11:50:00,41.32,41.33,41.28,41.29,9700.0,31.9257,31.9334,31.8948,31.9025,9700.0
2013-07-09 11:55:00,41.29,41.32,41.27,41.31,10100.0,31.9025,31.9257,31.887,31.9179,10100.0
2013-07-09 12:00:00,41.32,41.33,41.3,41.33,10300.0,31.9257,31.9334,31.9102,31.9334,10300.0
2013-07-09 12:05:00,41.34,41.34,41.32,41.34,8000.0,31.9411,31.9411,31.9257,31.9411,8000.0
2013-07-09 12:10:00,41.33,41.34,41.31,41.31,13800.0,31.9334,31.9411,31.9179,31.9179,13800.0
2013-07-09 12:15:00,41.31,41.33,41.25,41.26,20800.0,31.9179,31.9334,31.8716,31.8793,20800.0
2013-07-09 12:20:00,41.26,41.29,41.26,41.26,10100.0,31.8793,31.9025,31.8793,31.8793,10100.0
2013-07-09 12:25:00,41.25,41.28,41.24,41.26,15600.0,31.8716,31.8948,31.8638,31.8793,15600.0
2013-07-09 12:30:00,41.27,41.27,41.21,41.23,77900.0,31.887,31.887,31.8407,31.8561,77900.0
2013-07-09 12:35:00,41.23,41.25,41.22,41.22,15800.0,31.8561,31.8716,31.8484,31.8484,15800.0
2013-07-09 12:40:00,41.22,41.27,41.21,41.26,14600.0,31.8484,31.887,31.8407,31.8793,14600.0
2013-07-09 12:45:00,41.27,41.29,41.26,41.27,16800.0,31.887,31.9025,31.8793,31.887,16800.0
2013-07-09 12:50:00,41.28,41.32,41.28,41.32,68400.0,31.8948,31.9257,31.8948,31.9257,68400.0
2013-07-09 12:55:00,41.31,41.32,41.3,41.32,9300.0,31.9179,31.9257,31.9102,31.9257,9300.0
2013-07-09 13:00:00,41.31,41.33,41.31,41.32,16900.0,31.9179,31.9334,31.9179,31.9257,16900.0
2013-07-09 13:05:00,41.33,41.35,41.32,41.35,17400.0,31.9334,31.9488,31.9257,31.9488,17400.0
2013-07-09 13:10:00,41.35,41.35,41.34,41.35,14500.0,31.9488,31.9488,31.9411,31.9488,14500.0
2013-07-09 13:15:00,41.35,41.36,41.34,41.36,12500.0,31.9488,31.9566,31.9411,31.9566,12500.0
2013-07-09 13:20:00,41.36,41.36,41.35,41.35,2700.0,31.9566,31.9566,31.9488,31.9488,2700.0
2013-07-09 13:25:00,41.36,41.38,41.34,41.34,27700.0,31.9566,31.972,31.9411,31.9411,27700.0
2013-07-09 13:30:00,41.35,41.35,41.32,41.34,23600.0,31.9488,31.9488,31.9257,31.9411,23600.0
2013-07-09 13:35:00,41.35,41.36,41.33,41.33,13800.0,31.9488,31.9566,31.9334,31.9334,13800.0
2013-07-09 13:40:00,41.33,41.34,41.29,41.29,18100.0,31.9334,31.9411,31.9025,31.9025,18100.0
2013-07-09 13:45:00,41.29,41.3,41.28,41.28,21100.0,31.9025,31.9102,31.8948,31.8948,21100.0
2013-07-09 13:50:00,41.29,41.3,41.29,41.3,1700.0,31.9025,31.9102,31.9025,31.9102,1700.0
2013-07-09 13:55:00,41.3,41.3,41.28,41.29,7400.0,31.9102,31.9102,31.8948,31.9025,7400.0
2013-07-09 14:00:00,41.28,41.29,41.23,41.23,32400.0,31.8948,31.9025,31.8561,31.8561,32400.0
2013-07-09 14:05:00,41.24,41.25,41.23,41.24,7400.0,31.8638,31.8716,31.8561,31.8638,7400.0
2013-07-09 14:10:00,41.25,41.3,41.25,41.3,48600.0,31.8716,31.9102,31.8716,31.9102,48600.0
2013-07-09 14:15:00,41.29,41.3,41.28,41.28,10500.0,31.9025,31.9102,31.8948,31.8948,10500.0
2013-07-09 14:20:00,41.28,41.29,41.26,41.27,9600.0,31.8948,31.9025,31.8793,31.887,9600.0
2013-07-09 14:25:00,41.28,41.3,41.28,41.3,7800.0,31.8948,31.9102,31.8948,31.9102,7800.0
2013-07-09 14:30:00,41.3,41.32,41.27,41.27,28200.0,31.9102,31.9257,31.887,31.887,28200.0
2013-07-09 14:35:00,41.27,41.28,41.25,41.27,7500.0,31.887,31.8948,31.8716,31.887,7500.0
2013-07-09 14:40:00,41.27,41.27,41.25,41.27,13200.0,31.887,31.887,31.8716,31.887,13200.0
2013-07-09 14:45:00,41.28,41.28,41.27,41.28,10000.0,31.8948,31.8948,31.887,31.8948,10000.0
2013-07-09 14:50:00,41.27,41.28,41.25,41.27,8200.0,31.887,31.8948,31.8716,31.887,8200.0
2013-07-09 14:55:00,41.26,41.27,41.23,41.23,22000.0,31.8793,31.887,31.8561,31.8561,22000.0
2013-07-09 15:00:00,41.23,41.27,41.23,41.25,15700.0,31.8561,31.887,31.8561,31.8716,15700.0
2013-07-09 15:05:00,41.24,41.25,41.24,41.25,11700.0,31.8638,31.8716,31.8638,31.8716,11700.0
2013-07-09 15:10:00,41.25,41.28,41.25,41.27,16300.0,31.8716,31.8948,31.8716,31.887,16300.0
2013-07-09 15:15:00,41.27,41.27,41.25,41.25,16300.0,31.887,31.887,31.8716,31.8716,16300.0
2013-07-09 15:20:00,41.24,41.25,41.22,41.22,15600.0,31.8638,31.8716,31.8484,31.8484,15600.0
2013-07-09 15:25:00,41.22,41.25,41.22,41.24,15900.0,31.8484,31.8716,31.8484,31.8638,15900.0
2013-07-09 15:30:00,41.25,41.25,41.22,41.23,25300.0,31.8716,31.8716,31.8484,31.8561,25300.0
2013-07-09 15:35:00,41.23,41.24,41.2,41.21,38000.0,31.8561,31.8638,31.8329,31.8407,38000.0
2013-07-09 15:40:00,41.21,41.24,41.21,41.23,14800.0,31.8407,31.8638,31.8407,31.8561,14800.0
2013-07-09 15:45:00,41.24,41.24,41.2,41.21,21300.0,31.8638,31.8638,31.8329,31.8407,21300.0
2013-07-09 15:50:00,41.2,41.21,41.16,41.18,76600.0,31.8329,31.8407,31.802,31.8175,76600.0
2013-07-09 15:55:00,41.17,41.25,41.17,41.24,70300.0,31.8098,31.8716,31.8098,31.8638,70300.0
2013-07-10 09:30:00,41.22,41.4,41.22,41.38,36000.0,31.8484,31.9875,31.8484,31.972,36000.0
2013-07-10 09:35:00,41.36,41.41,41.35,41.35,17000.0,31.9566,31.9952,31.9488,31.9488,17000.0
2013-07-10 09:40:00,41.36,41.39,41.33,41.39,12200.0,31.9566,31.9797,31.9334,31.9797,12200.0
2013-07-10 09:45:00,41.4,41.5,41.4,41.49,71100.0,31.9875,32.0647,31.9875,32.057,71100.0
2013-07-10 09:50:00,41.49,41.54,41.47,41.47,26500.0,32.057,32.0956,32.0416,32.0416,26500.0
2013-07-10 09:55:00,41.48,41.55,41.47,41.54,17200.0,32.0493,32.1034,32.0416,32.0956,17200.0
2013-07-10 10:00:00,41.53,41.56,41.51,41.55,27400.0,32.0879,32.1111,32.0725,32.1034,27400.0
2013-07-10 10:05:00,41.55,41.56,41.52,41.55,14600.0,32.1034,32.1111,32.0802,32.1034,14600.0
2013-07-10 10:10:00,41.56,41.56,41.5,41.51,22900.0,32.1111,32.1111,32.0647,32.0725,22900.0
2013-07-10 10:15:00,41.51,41.56,41.49,41.55,24700.0,32.0725,32.1111,32.057,32.1034,24700.0
2013-07-10 10:20:00,41.55,41.57,41.53,41.55,17600.0,32.1034,32.1188,32.0879,32.1034,17600.0
2013-07-10 10:25:00,41.55,41.57,41.52,41.54,18700.0,32.1034,32.1188,32.0802,32.0956,18700.0
2013-07-10 10:30:00,41.55,41.56,41.51,41.51,20300.0,32.1034,32.1111,32.0725,32.0725,20300.0
2013-07-10 10:35:00,41.51,41.53,41.5,41.52,23000.0,32.0725,32.0879,32.0647,32.0802,23000.0
2013-07-10 10:40:00,41.52,41.53,41.49,41.52,12900.0,32.0802,32.0879,32.057,32.0802,12900.0
2013-07-10 10:45:00,41.52,41.53,41.48,41.53,18700.0,32.0802,32.0879,32.0493,32.0879,18700.0
2013-07-10 10:50:00,41.53,41.53,41.51,41.52,16800.0,32.0879,32.0879,32.0725,32.0802,16800.0
2013-07-10 10:55:00,41.52,41.54,41.51,41.53,17600.0,32.0802,32.0956,32.0725,32.0879,17600.0
2013-07-10 11:00:00,41.53,41.53,41.48,41.5,18400.0,32.0879,32.0879,32.0493,32.0647,18400.0
2013-07-10 11:05:00,41.5,41.5,41.42,41.43,12000.0,32.0647,32.0647,32.0029,32.0107,12000.0
2013-07-10 11:10:00,41.43,41.49,41.43,41.48,18200.0,32.0107,32.057,32.0107,32.0493,18200.0
2013-07-10 11:15:00,41.46,41.48,41.45,41.47,11300.0,32.0338,32.0493,32.0261,32.0416,11300.0
2013-07-10 11:20:00,41.46,41.47,41.44,41.45,11500.0,32.0338,32.0416,32.0184,32.0261,11500.0
2013-07-10 11:25:00,41.45,41.45,41.4,41.4,9900.0,32.0261,32.0261,31.9875,31.9875,9900.0
2013-07-10 11:30:00,41.41,41.45,41.41,41.44,11300.0,31.9952,32.0261,31.9952,32.0184,11300.0
2013-07-10 11:35:00,41.43,41.47,41.43,41.47,4600.0,32.0107,32.0416,32.0107,32.0416,4600.0
2013-07-10 11:40:00,41.47,41.49,41.45,41.45,17400.0,32.0416,32.057,32.0261,32.0261,17400.0
2013-07-10 11:45:00,41.45,41.48,41.43,41.48,15700.0,32.0261,32.0493,32.0107,32.0493,15700.0
2013-07-10 11:50:00,41.48,41.49,41.46,41.48,17700.0,32.0493,32.057,32.0338,32.0493,17700.0
2013-07-10 11:55:00,41.48,41.5,41.47,41.47,13200.0,32.0493,32.0647,32.0416,32.0416,13200.0
2013-07-10 12:00:00,41.47,41.5,41.47,41.5,11600.0,32.0416,32.0647,32.0416,32.0647,11600.0
2013-07-10 12:05:00,41.5,41.52,41.48,41.5,17300.0,32.0647,32.0802,32.0493,32.0647,17300.0
2013-07-10 12:10:00,41.49,41.54,41.49,41.52,22700.0,32.057,32.0956,32.057,32.0802,22700.0
2013-07-10 12:15:00,41.53,41.54,41.5,41.5,20900.0,32.0879,32.0956,32.0647,32.0647,20900.0
2013-07-10 12:20:00,41.51,41.53,41.49,41.49,14800.0,32.0725,32.0879,32.057,32.057,14800.0
2013-07-10 12:25:00,41.5,41.53,41.5,41.53,16000.0,32.0647,32.0879,32.0647,32.0879,16000.0
2013-07-10 12:30:00,41.53,41.54,41.5,41.51,30600.0,32.0879,32.0956,32.0647,32.0725,30600.0
2013-07-10 12:35:00,41.51,41.53,41.5,41.53,28100.0,32.0725,32.0879,32.0647,32.0879,28100.0
2013-07-10 12:40:00,41.52,41.57,41.52,41.57,11900.0,32.0802,32.1188,32.0802,32.1188,11900.0
2013-07-10 12:45:00,41.57,41.59,41.56,41.57,12800.0,32.1188,32.1343,32.1111,32.1188,12800.0
2013-07-10 12:50:00,41.58,41.58,41.56,41.58,8400.0,32.1265,32.1265,32.1111,32.1265,8400.0
2013-07-10 12:55:00,41.58,41.59,41.57,41.58,12700.0,32.1265,32.1343,32.1188,32.1265,12700.0
2013-07-10 13:00:00,41.59,41.59,41.58,41.58,6800.0,32.1343,32.1343,32.1265,32.1265,6800.0
2013-07-10 13:05:00,41.58,41.59,41.57,41.59,15800.0,32.1265,32.1343,32.1188,32.1343,15800.0
2013-07-10 13:10:00,41.59,41.6,41.58,41.59,12700.0,32.1343,32.142,32.1265,32.1343,12700.0
2013-07-10 13:15:00,41.58,41.6,41.57,41.6,9800.0,32.1265,32.142,32.1188,32.142,9800.0
2013-07-10 13:20:00,41.59,41.6,41.57,41.59,11200.0,32.1343,32.142,32.1188,32.1343,11200.0
2013-07-10 13:25:00,41.59,41.6,41.58,41.59,12300.0,32.1343,32.142,32.1265,32.1343,12300.0
2013-07-10 13:30:00,41.6,41.6,41.59,41.6,6700.0,32.142,32.142,32.1343,32.142,6700.0
2013-07-10 13:35:00,41.59,41.6,41.58,41.6,11900.0,32.1343,32.142,32.1265,32.142,11900.0
2013-07-10 13:40:00,41.6,41.63,41.59,41.6,16100.0,32.142,32.1652,32.1343,32.142,16100.0
2013-07-10 13:45:00,41.6,41.63,41.6,41.62,11600.0,32.142,32.1652,32.142,32.1575,11600.0
2013-07-10 13:50:00,41.62,41.62,41.57,41.57,15800.0,32.1575,32.1575,32.1188,32.1188,15800.0
2013-07-10 13:55:00,41.58,41.58,41.55,41.56,5900.0,32.1265,32.1265,32.1034,32.1111,5900.0
2013-07-10 14:00:00,41.55,41.74,41.55,41.72,58600.0,32.1034,32.2502,32.1034,32.2347,58600.0
2013-07-10 14:05:00,41.73,41.73,41.59,41.59,34400.0,32.2424,32.2424,32.1343,32.1343,34400.0
2013-07-10 14:10:00,41.59,41.6,41.55,41.58,54100.0,32.1343,32.142,32.1034,32.1265,54100.0
2013-07-10 14:15:00,41.6,41.67,41.6,41.65,21000.0,32.142,32.1961,32.142,32.1806,21000.0
2013-07-10 14:20:00,41.65,41.67,41.61,41.63,13900.0,32.1806,32.1961,32.1497,32.1652,13900.0
2013-07-10 14:25:00,41.62,41.62,41.56,41.56,11800.0,32.1575,32.1575,32.1111,32.1111,11800.0
2013-07-10 14:30:00,41.56,41.57,41.54,41.56,14500.0,32.1111,32.1188,32.0956,32.1111,14500.0
2013-07-10 14:35:00,41.55,41.56,41.44,41.47,21700.0,32.1034,32.1111,32.0184,32.0416,21700.0
2013-07-10 14:40:00,41.46,41.5,41.46,41.47,18300.0,32.0338,32.0647,32.0338,32.0416,18300.0
2013-07-10 14:45:00,41.48,41.48,41.35,41.37,22600.0,32.0493,32.0493,31.9488,31.9643,22600.0
2013-07-10 14:50:00,41.36,41.44,41.35,41.38,16200.0,31.9566,32.0184,31.9488,31.972,16200.0
2013-07-10 14:55:00,41.39,41.45,41.39,41.45,8600.0,31.9797,32.0261,31.9797,32.0261,8600.0
2013-07-10 15:00:00,41.45,41.48,41.45,41.46,16000.0,32.0261,32.0493,32.0261,32.0338,16000.0
2013-07-10 15:05:00,41.45,41.46,41.39,41.42,10800.0,32.0261,32.0338,31.9797,32.0029,10800.0
2013-07-10 15:10:00,41.41,41.48,41.41,41.42,25700.0,31.9952,32.0493,31.9952,32.0029,25700.0
2013-07-10 15:15:00,41.42,41.43,41.4,41.42,18100.0,32.0029,32.0107,31.9875,32.0029,18100.0
2013-07-10 15:20:00,41.42,41.43,41.37,41.39,30900.0,32.0029,32.0107,31.9643,31.9797,30900.0
2013-07-10 15:25:00,41.39,41.41,41.38,41.39,32900.0,31.9797,31.9952,31.972,31.9797,32900.0
2013-07-10 15:30:00,41.39,41.39,41.33,41.37,32100.0,31.9797,31.9797,31.9334,31.9643,32100.0
2013-07-10 15:35:00,41.37,41.37,41.34,41.36,28900.0,31.9643,31.9643,31.9411,31.9566,28900.0
2013-07-10 15:40:00,41.35,41.39,41.35,41.38,33600.0,31.9488,31.9797,31.9488,31.972,33600.0
2013-07-10 15:45:00,41.38,41.42,41.35,41.37,82200.0,31.972,32.0029,31.9488,31.9643,82200.0
2013-07-10 15:50:00,41.37,41.44,41.36,41.43,75800.0,31.9643,32.0184,31.9566,32.0107,75800.0
2013-07-10 15:55:00,41.43,41.47,41.39,41.41,145600.0,32.0107,32.0416,31.9797,31.9952,145600.0
2013-07-11 09:30:00,41.83,41.92,41.78,41.78,43600.0,32.3197,32.3892,32.2811,32.2811,43600.0
2013-07-11 09:35:00,41.82,41.82,41.73,41.76,8600.0,32.312,32.312,32.2424,32.2656,8600.0
2013-07-11 09:40:00,41.77,41.82,41.73,41.82,10800.0,32.2733,32.312,32.2424,32.312,10800.0
2013-07-11 09:45:00,41.83,41.84,41.72,41.75,16800.0,32.3197,32.3274,32.2347,32.2579,16800.0
2013-07-11 09:50:00,41.75,41.82,41.75,41.82,12900.0,32.2579,32.312,32.2579,32.312,12900.0
2013-07-11 09:55:00,41.83,41.84,41.77,41.81,19600.0,32.3197,32.3274,32.2733,32.3043,19600.0
2013-07-11 10:00:00,41.81,41.81,41.73,41.74,12900.0,32.3043,32.3043,32.2424,32.2502,12900.0
2013-07-11 10:05:00,41.74,41.82,41.73,41.79,74600.0,32.2502,32.312,32.2424,32.2888,74600.0
2013-07-11 10:10:00,41.79,41.88,41.76,41.88,33900.0,32.2888,32.3583,32.2656,32.3583,33900.0
2013-07-11 10:15:00,41.88,41.89,41.85,41.88,8100.0,32.3583,32.3661,32.3352,32.3583,8100.0
2013-07-11 10:20:00,41.87,41.9,41.83,41.89,11200.0,32.3506,32.3738,32.3197,32.3661,11200.0
2013-07-11 10:25:00,41.89,41.92,41.88,41.91,13100.0,32.3661,32.3892,32.3583,32.3815,13100.0
2013-07-11 10:30:00,41.91,41.91,41.86,41.86,8800.0,32.3815,32.3815,32.3429,32.3429,8800.0
2013-07-11 10:35:00,41.87,41.88,41.82,41.82,8800.0,32.3506,32.3583,32.312,32.312,8800.0
2013-07-11 10:40:00,41.82,41.82,41.76,41.79,13500.0,32.312,32.312,32.2656,32.2888,13500.0
2013-07-11 10:45:00,41.79,41.82,41.76,41.78,9600.0,32.2888,32.312,32.2656,32.2811,9600.0
2013-07-11 10:50:00,41.78,41.86,41.78,41.86,12800.0,32.2811,32.3429,32.2811,32.3429,12800.0
2013-07-11 10:55:00,41.85,41.85,41.8,41.8,5800.0,32.3352,32.3352,32.2965,32.2965,5800.0
2013-07-11 11:00:00,41.81,41.82,41.78,41.8,10700.0,32.3043,32.312,32.2811,32.2965,10700.0
2013-07-11 11:05:00,41.81,41.81,41.75,41.78,9400.0,32.3043,32.3043,32.2579,32.2811,9400.0
2013-07-11 11:10:00,41.79,41.8,41.77,41.77,9200.0,32.2888,32.2965,32.2733,32.2733,9200.0
2013-07-11 11:15:00,41.77,41.78,41.71,41.72,12400.0,32.2733,32.2811,32.227,32.2347,12400.0
2013-07-11 11:20:00,41.73,41.78,41.73,41.77,10000.0,32.2424,32.2811,32.2424,32.2733,10000.0
2013-07-11 11:25:00,41.78,41.79,41.75,41.79,8500.0,32.2811,32.2888,32.2579,32.2888,8500.0
2013-07-11 11:30:00,41.79,41.81,41.77,41.78,10300.0,32.2888,32.3043,32.2733,32.2811,10300.0
2013-07-11 11:35:00,41.77,41.83,41.76,41.8,18600.0,32.2733,32.3197,32.2656,32.2965,18600.0
2013-07-11 11:40:00,41.8,41.83,41.79,41.81,6400.0,32.2965,32.3197,32.2888,32.3043,6400.0
2013-07-11 11:45:00,41.81,41.82,41.79,41.82,12400.0,32.3043,32.312,32.2888,32.312,12400.0
2013-07-11 11:50:00,41.82,41.83,41.78,41.8,13700.0,32.312,32.3197,32.2811,32.2965,13700.0
2013-07-11 11:55:00,41.8,41.8,41.77,41.78,10100.0,32.2965,32.2965,32.2733,32.2811,10100.0
2013-07-11 12:00:00,41.78,41.79,41.76,41.77,14100.0,32.2811,32.2888,32.2656,32.2733,14100.0
2013-07-11 12:05:00,41.77,41.78,41.74,41.75,4700.0,32.2733,32.2811,32.2502,32.2579,4700.0
2013-07-11 12:10:00,41.75,41.75,41.72,41.72,5200.0,32.2579,32.2579,32.2347,32.2347,5200.0
2013-07-11 12:15:00,41.73,41.73,41.68,41.68,7000.0,32.2424,32.2424,32.2038,32.2038,7000.0
2013-07-11 12:20:00,41.69,41.7,41.68,41.68,9300.0,32.2115,32.2193,32.2038,32.2038,9300.0
2013-07-11 12:25:00,41.69,41.7,41.67,41.67,10000.0,32.2115,32.2193,32.1961,32.1961,10000.0
2013-07-11 12:30:00,41.68,41.7,41.68,41.7,5800.0,32.2038,32.2193,32.2038,32.2193,5800.0
2013-07-11 12:35:00,41.69,41.69,41.68,41.69,8300.0,32.2115,32.2115,32.2038,32.2115,8300.0
2013-07-11 12:40:00,41.7,41.71,41.69,41.71,7300.0,32.2193,32.227,32.2115,32.227,7300.0
2013-07-11 12:45:00,41.71,41.72,41.7,41.7,8300.0,32.227,32.2347,32.2193,32.2193,8300.0
2013-07-11 12:50:00,41.7,41.7,41.67,41.69,7900.0,32.2193,32.2193,32.1961,32.2115,7900.0
2013-07-11 12:55:00,41.69,41.7,41.68,41.69,3100.0,32.2115,32.2193,32.2038,32.2115,3100.0
2013-07-11 13:00:00,41.69,41.69,41.66,41.68,5800.0,32.2115,32.2115,32.1884,32.2038,5800.0
2013-07-11 13:05:00,41.69,41.7,41.68,41.68,8400.0,32.2115,32.2193,32.2038,32.2038,8400.0
2013-07-11 13:10:00,41.68,41.71,41.68,41.7,5300.0,32.2038,32.227,32.2038,32.2193,5300.0
2013-07-11 13:15:00,41.69,41.7,41.67,41.7,9000.0,32.2115,32.2193,32.1961,32.2193,9000.0
2013-07-11 13:20:00,41.7,41.7,41.69,41.69,5100.0,32.2193,32.2193,32.2115,32.2115,5100.0
2013-07-11 13:25:00,41.7,41.7,41.69,41.7,5700.0,32.2193,32.2193,32.2115,32.2193,5700.0
2013-07-11 13:30:00,41.7,41.7,41.68,41.69,6000.0,32.2193,32.2193,32.2038,32.2115,6000.0
2013-07-11 13:35:00,41.69,41.69,41.66,41.67,7900.0,32.2115,32.2115,32.1884,32.1961,7900.0
2013-07-11 13:40:00,41.68,41.71,41.68,41.69,9600.0,32.2038,32.227,32.2038,32.2115,9600.0
2013-07-11 13:45:00,41.7,41.72,41.69,41.7,8100.0,32.2193,32.2347,32.2115,32.2193,8100.0
2013-07-11 13:50:00,41.7,41.7,41.69,41.69,6300.0,32.2193,32.2193,32.2115,32.2115,6300.0
2013-07-11 13:55:00,41.68,41.72,41.68,41.7,8500.0,32.2038,32.2347,32.2038,32.2193,8500.0
2013-07-11 14:00:00,41.7,41.72,41.69,41.7,10900.0,32.2193,32.2347,32.2115,32.2193,10900.0
2013-07-11 14:05:00,41.71,41.73,41.71,41.73,5700.0,32.227,32.2424,32.227,32.2424,5700.0
2013-07-11 14:10:00,41.73,41.74,41.71,41.72,9900.0,32.2424,32.2502,32.227,32.2347,9900.0
2013-07-11 14:15:00,41.72,41.74,41.71,41.72,10000.0,32.2347,32.2502,32.227,32.2347,10000.0
2013-07-11 14:20:00,41.73,41.75,41.72,41.73,5500.0,32.2424,32.2579,32.2347,32.2424,5500.0
2013-07-11 14:25:00,41.73,41.78,41.73,41.78,23800.0,32.2424,32.2811,32.2424,32.2811,23800.0
2013-07-11 14:30:00,41.78,41.86,41.78,41.85,17200.0,32.2811,32.3429,32.2811,32.3352,17200.0
2013-07-11 14:35:00,41.85,41.86,41.82,41.84,10700.0,32.3352,32.3429,32.312,32.3274,10700.0
2013-07-11 14:40:00,41.85,41.9,41.85,41.89,8400.0,32.3352,32.3738,32.3352,32.3661,8400.0
2013-07-11 14:45:00,41.89,41.9,41.85,41.87,7200.0,32.3661,32.3738,32.3352,32.3506,7200.0
2013-07-11 14:50:00,41.87,41.9,41.85,41.87,13100.0,32.3506,32.3738,32.3352,32.3506,13100.0
2013-07-11 14:55:00,41.86,41.86,41.8,41.83,4400.0,32.3429,32.3429,32.2965,32.3197,4400.0
2013-07-11 15:00:00,41.82,41.86,41.82,41.86,6600.0,32.312,32.3429,32.312,32.3429,6600.0
2013-07-11 15:05:00,41.85,41.88,41.85,41.86,17800.0,32.3352,32.3583,32.3352,32.3429,17800.0
2013-07-11 15:10:00,41.85,41.86,41.84,41.85,6600.0,32.3352,32.3429,32.3274,32.3352,6600.0
2013-07-11 15:15:00,41.85,41.88,41.83,41.87,8900.0,32.3352,32.3583,32.3197,32.3506,8900.0
2013-07-11 15:20:00,41.87,41.9,41.86,41.9,9200.0,32.3506,32.3738,32.3429,32.3738,9200.0
2013-07-11 15:25:00,41.91,41.91,41.88,41.9,10500.0,32.3815,32.3815,32.3583,32.3738,10500.0
2013-07-11 15:30:00,41.89,41.9,41.85,41.89,18300.0,32.3661,32.3738,32.3352,32.3661,18300.0
2013-07-11 15:35:00,41.89,41.92,41.88,41.9,9100.0,32.3661,32.3892,32.3583,32.3738,9100.0
2013-07-11 15:40:00,41.91,41.93,41.9,41.93,19800.0,32.3815,32.397,32.3738,32.397,19800.0
2013-07-11 15:45:00,41.94,41.96,41.93,41.94,27000.0,32.4047,32.4202,32.397,32.4047,27000.0
2013-07-11 15:50:00,41.93,41.94,41.9,41.93,34100.0,32.397,32.4047,32.3738,32.397,34100.0
2013-07-11 15:55:00,41.93,42.0,41.92,41.97,76300.0,32.397,32.4511,32.3892,32.4279,76300.0
2013-07-12 09:30:00,42.0,42.14,41.98,42.11,48200.0,32.4511,32.5592,32.4356,32.536,48200.0
2013-07-12 09:35:00,42.15,42.19,42.09,42.19,16100.0,32.567,32.5979,32.5206,32.5979,16100.0
2013-07-12 09:40:00,42.19,42.19,42.01,42.01,35700.0,32.5979,32.5979,32.4588,32.4588,35700.0
2013-07-12 09:45:00,42.02,42.04,41.99,42.03,11600.0,32.4665,32.482,32.4433,32.4742,11600.0
2013-07-12 09:50:00,42.02,42.04,42.01,42.02,8800.0,32.4665,32.482,32.4588,32.4665,8800.0
2013-07-12 09:55:00,42.02,42.02,41.95,41.99,21500.0,32.4665,32.4665,32.4124,32.4433,21500.0
2013-07-12 10:00:00,41.99,42.0,41.94,41.97,18000.0,32.4433,32.4511,32.4047,32.4279,18000.0
2013-07-12 10:05:00,41.97,41.97,41.92,41.93,11800.0,32.4279,32.4279,32.3892,32.397,11800.0
2013-07-12 10:10:00,41.92,41.92,41.83,41.91,17100.0,32.3892,32.3892,32.3197,32.3815,17100.0
2013-07-12 10:15:00,41.91,41.99,41.91,41.99,12100.0,32.3815,32.4433,32.3815,32.4433,12100.0
2013-07-12 10:20:00,42.0,42.04,42.0,42.03,7600.0,32.4511,32.482,32.4511,32.4742,7600.0
2013-07-12 10:25:00,42.03,42.05,42.01,42.02,11200.0,32.4742,32.4897,32.4588,32.4665,11200.0
2013-07-12 10:30:00,42.02,42.02,41.93,41.98,8400.0,32.4665,32.4665,32.397,32.4356,8400.0
2013-07-12 10:35:00,41.98,42.0,41.92,41.95,25300.0,32.4356,32.4511,32.3892,32.4124,25300.0
2013-07-12 10:40:00,41.95,41.99,41.95,41.98,10400.0,32.4124,32.4433,32.4124,32.4356,10400.0
2013-07-12 10:45:00,41.99,41.99,41.95,41.96,9300.0,32.4433,32.4433,32.4124,32.4202,9300.0
2013-07-12 10:50:00,41.94,41.96,41.92,41.96,12700.0,32.4047,32.4202,32.3892,32.4202,12700.0
2013-07-12 10:55:00,41.96,42.0,41.95,41.99,14400.0,32.4202,32.4511,32.4124,32.4433,14400.0
2013-07-12 11:00:00,41.99,42.0,41.95,41.95,9300.0,32.4433,32.4511,32.4124,32.4124,9300.0
2013-07-12 11:05:00,41.95,41.95,41.89,41.89,7500.0,32.4124,32.4124,32.3661,32.3661,7500.0
2013-07-12 11:10:00,41.89,41.92,41.88,41.89,7600.0,32.3661,32.3892,32.3583,32.3661,7600.0
2013-07-12 11:15:00,41.89,41.92,41.88,41.89,5000.0,32.3661,32.3892,32.3583,32.3661,5000.0
2013-07-12 11:20:00,41.89,41.96,41.88,41.93,18800.0,32.3661,32.4202,32.3583,32.397,18800.0
2013-07-12 11:25:00,41.93,41.94,41.9,41.91,7500.0,32.397,32.4047,32.3738,32.3815,7500.0
2013-07-12 11:30:00,41.92,41.94,41.9,41.92,8300.0,32.3892,32.4047,32.3738,32.3892,8300.0
2013-07-12 11:35:00,41.92,41.93,41.91,41.93,7400.0,32.3892,32.397,32.3815,32.397,7400.0
2013-07-12 11:40:00,41.93,41.96,41.93,41.94,11500.0,32.397,32.4202,32.397,32.4047,11500.0
2013-07-12 11:45:00,41.94,41.97,41.92,41.96,15300.0,32.4047,32.4279,32.3892,32.4202,15300.0
2013-07-12 11:50:00,41.96,41.97,41.95,41.97,3000.0,32.4202,32.4279,32.4124,32.4279,3000.0
2013-07-12 11:55:00,41.96,41.97,41.95,41.96,13900.0,32.4202,32.4279,32.4124,32.4202,13900.0
2013-07-12 12:00:00,41.96,41.96,41.95,41.95,1400.0,32.4202,32.4202,32.4124,32.4124,1400.0
2013-07-12 12:05:00,41.95,41.96,41.93,41.94,11400.0,32.4124,32.4202,32.397,32.4047,11400.0
2013-07-12 12:10:00,41.94,41.97,41.93,41.97,4900.0,32.4047,32.4279,32.397,32.4279,4900.0
2013-07-12 12:15:00,41.97,41.97,41.94,41.96,6900.0,32.4279,32.4279,32.4047,32.4202,6900.0
2013-07-12 12:20:00,41.95,41.97,41.95,41.97,3200.0,32.4124,32.4279,32.4124,32.4279,3200.0
2013-07-12 12:25:00,41.97,41.97,41.96,41.97,5000.0,32.4279,32.4279,32.4202,32.4279,5000.0
2013-07-12 12:30:00,41.97,42.0,41.97,41.99,15100.0,32.4279,32.4511,32.4279,32.4433,15100.0
2013-07-12 12:35:00,42.0,42.03,41.99,42.03,23700.0,32.4511,32.4742,32.4433,32.4742,23700.0
2013-07-12 12:40:00,42.04,42.06,42.04,42.05,10400.0,32.482,32.4974,32.482,32.4897,10400.0
2013-07-12 12:45:00,42.05,42.06,42.05,42.05,4000.0,32.4897,32.4974,32.4897,32.4897,4000.0
2013-07-12 12:50:00,42.06,42.06,42.04,42.04,4900.0,32.4974,32.4974,32.482,32.482,4900.0
2013-07-12 12:55:00,42.04,42.05,42.0,42.01,5800.0,32.482,32.4897,32.4511,32.4588,5800.0
2013-07-12 13:00:00,42.01,42.05,42.0,42.02,22200.0,32.4588,32.4897,32.4511,32.4665,22200.0
2013-07-12 13:05:00,42.03,42.05,42.0,42.02,8200.0,32.4742,32.4897,32.4511,32.4665,8200.0
2013-07-12 13:10:00,42.01,42.02,42.0,42.01,4800.0,32.4588,32.4665,32.4511,32.4588,4800.0
2013-07-12 13:15:00,42.02,42.07,42.02,42.06,8000.0,32.4665,32.5051,32.4665,32.4974,8000.0
2013-07-12 13:20:00,42.06,42.07,42.03,42.04,9000.0,32.4974,32.5051,32.4742,32.482,9000.0
2013-07-12 13:25:00,42.03,42.03,42.01,42.01,6900.0,32.4742,32.4742,32.4588,32.4588,6900.0
2013-07-12 13:30:00,42.02,42.05,42.02,42.04,5600.0,32.4665,32.4897,32.4665,32.482,5600.0
2013-07-12 13:35:00,42.04,42.05,42.02,42.02,15100.0,32.482,32.4897,32.4665,32.4665,15100.0
2013-07-12 13:40:00,42.02,42.02,42.0,42.0,7100.0,32.4665,32.4665,32.4511,32.4511,7100.0
2013-07-12 13:45:00,42.0,42.04,42.0,42.04,8500.0,32.4511,32.482,32.4511,32.482,8500.0
2013-07-12 13:50:00,42.05,42.05,42.02,42.04,8800.0,32.4897,32.4897,32.4665,32.482,8800.0
2013-07-12 13:55:00,42.04,42.06,42.04,42.05,3800.0,32.482,32.4974,32.482,32.4897,3800.0
2013-07-12 14:00:00,42.04,42.05,42.02,42.02,10100.0,32.482,32.4897,32.4665,32.4665,10100.0
2013-07-12 14:05:00,42.02,42.02,42.0,42.0,10200.0,32.4665,32.4665,32.4511,32.4511,10200.0
2013-07-12 14:10:00,42.0,42.0,41.97,41.97,17000.0,32.4511,32.4511,32.4279,32.4279,17000.0
2013-07-12 14:15:00,41.98,42.01,41.97,42.01,12400.0,32.4356,32.4588,32.4279,32.4588,12400.0
2013-07-12 14:20:00,42.01,42.01,42.0,42.01,2200.0,32.4588,32.4588,32.4511,32.4588,2200.0
2013-07-12 14:25:00,42.0,42.02,42.0,42.01,13100.0,32.4511,32.4665,32.4511,32.4588,13100.0
2013-07-12 14:30:00,42.02,42.02,42.0,42.01,11000.0,32.4665,32.4665,32.4511,32.4588,11000.0
2013-07-12 14:35:00,42.0,42.01,41.99,42.01,14600.0,32.4511,32.4588,32.4433,32.4588,14600.0
2013-07-12 14:40:00,42.0,42.02,42.0,42.0,8300.0,32.4511,32.4665,32.4511,32.4511,8300.0
2013-07-12 14:45:00,42.0,42.02,42.0,42.01,9600.0,32.4511,32.4665,32.4511,32.4588,9600.0
2013-07-12 14:50:00,42.01,42.06,42.01,42.05,10900.0,32.4588,32.4974,32.4588,32.4897,10900.0
2013-07-12 14:55:00,42.06,42.06,42.0,42.01,12700.0,32.4974,32.4974,32.4511,32.4588,12700.0
2013-07-12 15:00:00,42.01,42.01,41.99,41.99,12100.0,32.4588,32.4588,32.4433,32.4433,12100.0
2013-07-12 15:05:00,41.98,41.98,41.96,41.96,5500.0,32.4356,32.4356,32.4202,32.4202,5500.0
2013-07-12 15:10:00,41.96,41.97,41.92,41.92,10500.0,32.4202,32.4279,32.3892,32.3892,10500.0
2013-07-12 15:15:00,41.92,41.95,41.92,41.92,10400.0,32.3892,32.4124,32.3892,32.3892,10400.0
2013-07-12 15:20:00,41.93,41.93,41.9,41.9,8400.0,32.397,32.397,32.3738,32.3738,8400.0
2013-07-12 15:25:00,41.9,41.92,41.9,41.91,9500.0,32.3738,32.3892,32.3738,32.3815,9500.0
2013-07-12 15:30:00,41.91,41.95,41.91,41.94,7400.0,32.3815,32.4124,32.3815,32.4047,7400.0
2013-07-12 15:35:00,41.95,41.98,41.94,41.98,14900.0,32.4124,32.4356,32.4047,32.4356,14900.0
2013-07-12 15:40:00,41.97,42.0,41.94,42.0,25000.0,32.4279,32.4511,32.4047,32.4511,25000.0
2013-07-12 15:45:00,42.01,42.07,42.01,42.06,42500.0,32.4588,32.5051,32.4588,32.4974,42500.0
2013-07-12 15:50:00,42.05,42.08,42.05,42.08,36300.0,32.4897,32.5129,32.4897,32.5129,36300.0
2013-07-12 15:55:00,42.08,42.1,42.06,42.07,96900.0,32.5129,32.5283,32.4974,32.5051,96900.0
2013-07-15 09:30:00,42.03,42.07,42.0,42.04,31700.0,32.4742,32.5051,32.4511,32.482,31700.0
2013-07-15 09:35:00,42.05,42.06,42.03,42.04,7000.0,32.4897,32.4974,32.4742,32.482,7000.0
2013-07-15 09:40:00,42.04,42.09,42.03,42.09,12400.0,32.482,32.5206,32.4742,32.5206,12400.0
2013-07-15 09:45:00,42.09,42.1,42.04,42.04,10800.0,32.5206,32.5283,32.482,32.482,10800.0
2013-07-15 09:50:00,42.04,42.04,42.0,42.02,14600.0,32.482,32.482,32.4511,32.4665,14600.0
2013-07-15 09:55:00,42.02,42.1,42.02,42.1,6600.0,32.4665,32.5283,32.4665,32.5283,6600.0
2013-07-15 10:00:00,42.09,42.14,42.07,42.11,27700.0,32.5206,32.5592,32.5051,32.536,27700.0
2013-07-15 10:05:00,42.1,42.15,42.08,42.11,25300.0,32.5283,32.567,32.5129,32.536,25300.0
2013-07-15 10:10:00,42.11,42.2,42.11,42.15,41500.0,32.536,32.6056,32.536,32.567,41500.0
2013-07-15 10:15:00,42.15,42.2,42.15,42.2,12500.0,32.567,32.6056,32.567,32.6056,12500.0
2013-07-15 10:20:00,42.2,42.2,42.17,42.2,4100.0,32.6056,32.6056,32.5824,32.6056,4100.0
2013-07-15 10:25:00,42.2,42.22,42.17,42.17,14300.0,32.6056,32.621,32.5824,32.5824,14300.0
2013-07-15 10:30:00,42.17,42.17,42.07,42.09,13400.0,32.5824,32.5824,32.5051,32.5206,13400.0
2013-07-15 10:35:00,42.1,42.15,42.1,42.13,12400.0,32.5283,32.567,32.5283,32.5515,12400.0
2013-07-15 10:40:00,42.12,42.12,42.1,42.11,6900.0,32.5438,32.5438,32.5283,32.536,6900.0
2013-07-15 10:45:00,42.12,42.12,42.08,42.1,6500.0,32.5438,32.5438,32.5129,32.5283,6500.0
2013-07-15 10:50:00,42.11,42.12,42.1,42.12,13200.0,32.536,32.5438,32.5283,32.5438,13200.0
2013-07-15 10:55:00,42.11,42.12,42.09,42.11,10900.0,32.536,32.5438,32.5206,32.536,10900.0
2013-07-15 11:00:00,42.12,42.14,42.12,42.13,5300.0,32.5438,32.5592,32.5438,32.5515,5300.0
2013-07-15 11:05:00,42.13,42.13,42.09,42.12,9800.0,32.5515,32.5515,32.5206,32.5438,9800.0
2013-07-15 11:10:00,42.11,42.12,42.09,42.11,15100.0,32.536,32.5438,32.5206,32.536,15100.0
2013-07-15 11:15:00,42.11,42.12,42.09,42.11,11400.0,32.536,32.5438,32.5206,32.536,11400.0
2013-07-15 11:20:00,42.12,42.14,42.12,42.13,8800.0,32.5438,32.5592,32.5438,32.5515,8800.0
2013-07-15 11:25:00,42.14,42.14,42.1,42.11,9600.0,32.5592,32.5592,32.5283,32.536,9600.0
2013-07-15 11:30:00,42.12,42.16,42.12,42.16,20800.0,32.5438,32.5747,32.5438,32.5747,20800.0
2013-07-15 11:35:00,42.16,42.16,42.12,42.12,5400.0,32.5747,32.5747,32.5438,32.5438,5400.0
2013-07-15 11:40:00,42.13,42.15,42.12,42.12,9100.0,32.5515,32.567,32.5438,32.5438,9100.0
2013-07-15 11:45:00,42.12,42.15,42.11,42.11,6400.0,32.5438,32.567,32.536,32.536,6400.0
2013-07-15 11:50:00,42.12,42.12,42.1,42.1,6100.0,32.5438,32.5438,32.5283,32.5283,6100.0
2013-07-15 11:55:00,42.1,42.11,42.07,42.07,6800.0,32.5283,32.536,32.5051,32.5051,6800.0
2013-07-15 12:00:00,42.06,42.11,42.06,42.11,6300.0,32.4974,32.536,32.4974,32.536,6300.0
2013-07-15 12:05:00,42.11,42.11,42.06,42.07,6900.0,32.536,32.536,32.4974,32.5051,6900.0
2013-07-15 12:10:00,42.07,42.08,42.06,42.08,5500.0,32.5051,32.5129,32.4974,32.5129,5500.0
2013-07-15 12:15:00,42.07,42.08,42.01,42.01,11400.0,32.5051,32.5129,32.4588,32.4588,11400.0
2013-07-15 12:20:00,42.02,42.07,42.01,42.07,2200.0,32.4665,32.5051,32.4588,32.5051,2200.0
2013-07-15 12:25:00,42.07,42.12,42.05,42.12,8800.0,32.5051,32.5438,32.4897,32.5438,8800.0
2013-07-15 12:30:00,42.12,42.12,42.1,42.1,3900.0,32.5438,32.5438,32.5283,32.5283,3900.0
2013-07-15 12:35:00,42.1,42.11,42.07,42.09,9100.0,32.5283,32.536,32.5051,32.5206,9100.0
2013-07-15 12:40:00,42.1,42.12,42.09,42.1,10000.0,32.5283,32.5438,32.5206,32.5283,10000.0
2013-07-15 12:45:00,42.09,42.12,42.09,42.11,14300.0,32.5206,32.5438,32.5206,32.536,14300.0
2013-07-15 12:50:00,42.12,42.12,42.09,42.1,13300.0,32.5438,32.5438,32.5206,32.5283,13300.0
2013-07-15 12:55:00,42.11,42.12,42.1,42.1,6100.0,32.536,32.5438,32.5283,32.5283,6100.0
2013-07-15 13:00:00,42.1,42.1,42.07,42.1,9500.0,32.5283,32.5283,32.5051,32.5283,9500.0
2013-07-15 13:05:00,42.11,42.11,42.08,42.1,10900.0,32.536,32.536,32.5129,32.5283,10900.0
2013-07-15 13:10:00,42.09,42.1,42.06,42.07,4200.0,32.5206,32.5283,32.4974,32.5051,4200.0
2013-07-15 13:15:00,42.07,42.1,42.07,42.09,6300.0,32.5051,32.5283,32.5051,32.5206,6300.0
2013-07-15 13:20:00,42.09,42.1,42.07,42.09,7200.0,32.5206,32.5283,32.5051,32.5206,7200.0
2013-07-15 13:25:00,42.08,42.1,42.07,42.08,9600.0,32.5129,32.5283,32.5051,32.5129,9600.0
2013-07-15 13:30:00,42.08,42.09,42.03,42.04,10900.0,32.5129,32.5206,32.4742,32.482,10900.0
2013-07-15 13:35:00,42.05,42.05,42.02,42.03,7900.0,32.4897,32.4897,32.4665,32.4742,7900.0
2013-07-15 13:40:00,42.04,42.04,42.0,42.01,13500.0,32.482,32.482,32.4511,32.4588,13500.0
2013-07-15 13:45:00,42.01,42.01,41.97,41.99,14700.0,32.4588,32.4588,32.4279,32.4433,14700.0
2013-07-15 13:50:00,42.0,42.04,41.99,42.04,4900.0,32.4511,32.482,32.4433,32.482,4900.0
2013-07-15 13:55:00,42.04,42.08,42.04,42.08,5900.0,32.482,32.5129,32.482,32.5129,5900.0
2013-07-15 14:00:00,42.08,42.11,42.04,42.06,42200.0,32.5129,32.536,32.482,32.4974,42200.0
2013-07-15 14:05:00,42.05,42.06,42.03,42.05,12800.0,32.4897,32.4974,32.4742,32.4897,12800.0
2013-07-15 14:10:00,42.06,42.07,42.04,42.07,8700.0,32.4974,32.5051,32.482,32.5051,8700.0
2013-07-15 14:15:00,42.08,42.11,42.07,42.09,10300.0,32.5129,32.536,32.5051,32.5206,10300.0
2013-07-15 14:20:00,42.09,42.12,42.09,42.12,5900.0,32.5206,32.5438,32.5206,32.5438,5900.0
2013-07-15 14:25:00,42.12,42.13,42.11,42.13,21500.0,32.5438,32.5515,32.536,32.5515,21500.0
2013-07-15 14:30:00,42.12,42.15,42.12,42.15,7700.0,32.5438,32.567,32.5438,32.567,7700.0
2013-07-15 14:35:00,42.15,42.17,42.15,42.16,8400.0,32.567,32.5824,32.567,32.5747,8400.0
2013-07-15 14:40:00,42.16,42.18,42.16,42.17,9500.0,32.5747,32.5901,32.5747,32.5824,9500.0
2013-07-15 14:45:00,42.17,42.18,42.13,42.16,18400.0,32.5824,32.5901,32.5515,32.5747,18400.0
2013-07-15 14:50:00,42.16,42.17,42.09,42.11,23000.0,32.5747,32.5824,32.5206,32.536,23000.0
2013-07-15 14:55:00,42.11,42.14,42.11,42.12,13200.0,32.536,32.5592,32.536,32.5438,13200.0
2013-07-15 15:00:00,42.12,42.16,42.12,42.15,9500.0,32.5438,32.5747,32.5438,32.567,9500.0
2013-07-15 15:05:00,42.15,42.15,42.13,42.13,6900.0,32.567,32.567,32.5515,32.5515,6900.0
2013-07-15 15:10:00,42.14,42.16,42.14,42.15,10400.0,32.5592,32.5747,32.5592,32.567,10400.0
2013-07-15 15:15:00,42.15,42.16,42.13,42.14,10500.0,32.567,32.5747,32.5515,32.5592,10500.0
2013-07-15 15:20:00,42.14,42.14,42.13,42.14,5900.0,32.5592,32.5592,32.5515,32.5592,5900.0
2013-07-15 15:25:00,42.14,42.14,42.1,42.11,16600.0,32.5592,32.5592,32.5283,32.536,16600.0
2013-07-15 15:30:00,42.1,42.16,42.1,42.16,19800.0,32.5283,32.5747,32.5283,32.5747,19800.0
2013-07-15 15:35:00,42.16,42.16,42.13,42.13,12200.0,32.5747,32.5747,32.5515,32.5515,12200.0
2013-07-15 15:40:00,42.13,42.14,42.12,42.13,20600.0,32.5515,32.5592,32.5438,32.5515,20600.0
2013-07-15 15:45:00,42.13,42.14,42.11,42.13,27800.0,32.5515,32.5592,32.536,32.5515,27800.0
2013-07-15 15:50:00,42.12,42.13,42.1,42.11,31400.0,32.5438,32.5515,32.5283,32.536,31400.0
2013-07-15 15:55:00,42.1,42.11,42.07,42.08,47300.0,32.5283,32.536,32.5051,32.5129,47300.0
2013-07-16 09:30:00,42.05,42.2,42.05,42.14,38200.0,32.4897,32.6056,32.4897,32.5592,38200.0
2013-07-16 09:35:00,42.12,42.12,42.0,42.01,7500.0,32.5438,32.5438,32.4511,32.4588,7500.0
2013-07-16 09:40:00,42.0,42.03,41.96,42.03,8900.0,32.4511,32.4742,32.4202,32.4742,8900.0
2013-07-16 09:45:00,42.02,42.05,41.95,42.01,18200.0,32.4665,32.4897,32.4124,32.4588,18200.0
2013-07-16 09:50:00,42.01,42.05,41.99,42.04,6000.0,32.4588,32.4897,32.4433,32.482,6000.0
2013-07-16 09:55:00,42.05,42.08,42.04,42.07,3300.0,32.4897,32.5129,32.482,32.5051,3300.0
2013-07-16 10:00:00,42.08,42.14,42.07,42.13,12200.0,32.5129,32.5592,32.5051,32.5515,12200.0
2013-07-16 10:05:00,42.13,42.13,42.07,42.08,8200.0,32.5515,32.5515,32.5051,32.5129,8200.0
2013-07-16 10:10:00,42.08,42.1,42.04,42.08,25500.0,32.5129,32.5283,32.482,32.5129,25500.0
2013-07-16 10:15:00,42.08,42.09,42.01,42.07,33400.0,32.5129,32.5206,32.4588,32.5051,33400.0
2013-07-16 10:20:00,42.07,42.07,42.02,42.06,6000.0,32.5051,32.5051,32.4665,32.4974,6000.0
2013-07-16 10:25:00,42.07,42.1,42.04,42.05,10900.0,32.5051,32.5283,32.482,32.4897,10900.0
2013-07-16 10:30:00,42.05,42.05,41.94,41.96,13900.0,32.4897,32.4897,32.4047,32.4202,13900.0
2013-07-16 10:35:00,41.96,41.99,41.92,41.97,10100.0,32.4202,32.4433,32.3892,32.4279,10100.0
2013-07-16 10:40:00,41.98,42.01,41.98,42.0,10900.0,32.4356,32.4588,32.4356,32.4511,10900.0
2013-07-16 10:45:00,42.0,42.01,41.93,42.0,6900.0,32.4511,32.4588,32.397,32.4511,6900.0
2013-07-16 10:50:00,41.99,41.99,41.92,41.93,17100.0,32.4433,32.4433,32.3892,32.397,17100.0
2013-07-16 10:55:00,41.93,41.94,41.84,41.86,27800.0,32.397,32.4047,32.3274,32.3429,27800.0
2013-07-16 11:00:00,41.86,41.91,41.86,41.87,18000.0,32.3429,32.3815,32.3429,32.3506,18000.0
2013-07-16 11:05:00,41.87,41.96,41.87,41.94,12800.0,32.3506,32.4202,32.3506,32.4047,12800.0
2013-07-16 11:10:00,41.93,41.97,41.93,41.97,6700.0,32.397,32.4279,32.397,32.4279,6700.0
2013-07-16 11:15:00,41.98,41.99,41.97,41.98,17600.0,32.4356,32.4433,32.4279,32.4356,17600.0
2013-07-16 11:20:00,41.98,42.0,41.97,41.97,10000.0,32.4356,32.4511,32.4279,32.4279,10000.0
2013-07-16 11:25:00,41.97,42.0,41.97,41.99,5800.0,32.4279,32.4511,32.4279,32.4433,5800.0
2013-07-16 11:30:00,41.99,42.0,41.96,41.96,7200.0,32.4433,32.4511,32.4202,32.4202,7200.0
2013-07-16 11:35:00,41.95,41.97,41.94,41.96,8800.0,32.4124,32.4279,32.4047,32.4202,8800.0
2013-07-16 11:40:00,41.95,41.97,41.94,41.96,10000.0,32.4124,32.4279,32.4047,32.4202,10000.0
2013-07-16 11:45:00,41.96,41.96,41.88,41.91,14300.0,32.4202,32.4202,32.3583,32.3815,14300.0
2013-07-16 11:50:00,41.89,41.91,41.88,41.9,9400.0,32.3661,32.3815,32.3583,32.3738,9400.0
2013-07-16 11:55:00,41.9,41.92,41.9,41.91,2900.0,32.3738,32.3892,32.3738,32.3815,2900.0
2013-07-16 12:00:00,41.91,41.92,41.89,41.9,6700.0,32.3815,32.3892,32.3661,32.3738,6700.0
2013-07-16 12:05:00,41.9,41.9,41.86,41.87,8700.0,32.3738,32.3738,32.3429,32.3506,8700.0
2013-07-16 12:10:00,41.87,41.88,41.85,41.86,6400.0,32.3506,32.3583,32.3352,32.3429,6400.0
2013-07-16 12:15:00,41.86,41.89,41.86,41.88,10100.0,32.3429,32.3661,32.3429,32.3583,10100.0
2013-07-16 12:20:00,41.88,41.88,41.84,41.86,6800.0,32.3583,32.3583,32.3274,32.3429,6800.0
2013-07-16 12:25:00,41.86,41.87,41.84,41.87,9500.0,32.3429,32.3506,32.3274,32.3506,9500.0
2013-07-16 12:30:00,41.87,41.88,41.86,41.88,4200.0,32.3506,32.3583,32.3429,32.3583,4200.0
2013-07-16 12:35:00,41.88,41.88,41.85,41.85,6900.0,32.3583,32.3583,32.3352,32.3352,6900.0
2013-07-16 12:40:00,41.86,41.86,41.85,41.86,2700.0,32.3429,32.3429,32.3352,32.3429,2700.0
2013-07-16 12:45:00,41.85,41.87,41.85,41.87,4500.0,32.3352,32.3506,32.3352,32.3506,4500.0
2013-07-16 12:50:00,41.87,41.88,41.84,41.84,4100.0,32.3506,32.3583,32.3274,32.3274,4100.0
2013-07-16 12:55:00,41.85,41.87,41.84,41.84,4600.0,32.3352,32.3506,32.3274,32.3274,4600.0
2013-07-16 13:00:00,41.84,41.84,41.81,41.82,10100.0,32.3274,32.3274,32.3043,32.312,10100.0
2013-07-16 13:05:00,41.82,41.84,41.82,41.84,5800.0,32.312,32.3274,32.312,32.3274,5800.0
2013-07-16 13:10:00,41.84,41.84,41.78,41.78,12400.0,32.3274,32.3274,32.2811,32.2811,12400.0
2013-07-16 13:15:00,41.79,41.79,41.75,41.75,3000.0,32.2888,32.2888,32.2579,32.2579,3000.0
2013-07-16 13:20:00,41.76,41.76,41.73,41.73,17200.0,32.2656,32.2656,32.2424,32.2424,17200.0
2013-07-16 13:25:00,41.74,41.75,41.71,41.71,10300.0,32.2502,32.2579,32.227,32.227,10300.0
2013-07-16 13:30:00,41.71,41.76,41.71,41.76,7700.0,32.227,32.2656,32.227,32.2656,7700.0
2013-07-16 13:35:00,41.76,41.77,41.74,41.76,7900.0,32.2656,32.2733,32.2502,32.2656,7900.0
2013-07-16 13:40:00,41.76,41.79,41.76,41.78,8000.0,32.2656,32.2888,32.2656,32.2811,8000.0
2013-07-16 13:45:00,41.78,41.79,41.77,41.77,7600.0,32.2811,32.2888,32.2733,32.2733,7600.0
2013-07-16 13:50:00,41.77,41.77,41.75,41.76,5000.0,32.2733,32.2733,32.2579,32.2656,5000.0
2013-07-16 13:55:00,41.76,41.79,41.76,41.77,11700.0,32.2656,32.2888,32.2656,32.2733,11700.0
2013-07-16 14:00:00,41.78,41.8,41.77,41.8,6000.0,32.2811,32.2965,32.2733,32.2965,6000.0
2013-07-16 14:05:00,41.8,41.8,41.79,41.8,4400.0,32.2965,32.2965,32.2888,32.2965,4400.0
2013-07-16 14:10:00,41.8,41.85,41.76,41.83,25800.0,32.2965,32.3352,32.2656,32.3197,25800.0
2013-07-16 14:15:00,41.84,41.84,41.82,41.83,2900.0,32.3274,32.3274,32.312,32.3197,2900.0
2013-07-16 14:20:00,41.83,41.85,41.81,41.81,8500.0,32.3197,32.3352,32.3043,32.3043,8500.0
2013-07-16 14:25:00,41.81,41.85,41.81,41.83,14200.0,32.3043,32.3352,32.3043,32.3197,14200.0
2013-07-16 14:30:00,41.83,41.83,41.82,41.82,6600.0,32.3197,32.3197,32.312,32.312,6600.0
2013-07-16 14:35:00,41.82,41.85,41.8,41.85,19500.0,32.312,32.3352,32.2965,32.3352,19500.0
2013-07-16 14:40:00,41.85,41.88,41.85,41.87,7100.0,32.3352,32.3583,32.3352,32.3506,7100.0
2013-07-16 14:45:00,41.86,41.89,41.85,41.87,15500.0,32.3429,32.3661,32.3352,32.3506,15500.0
2013-07-16 14:50:00,41.87,41.89,41.85,41.85,17800.0,32.3506,32.3661,32.3352,32.3352,17800.0
2013-07-16 14:55:00,41.84,41.85,41.84,41.85,6400.0,32.3274,32.3352,32.3274,32.3352,6400.0
2013-07-16 15:00:00,41.84,41.85,41.81,41.82,12600.0,32.3274,32.3352,32.3043,32.312,12600.0
2013-07-16 15:05:00,41.82,41.82,41.79,41.79,6700.0,32.312,32.312,32.2888,32.2888,6700.0
2013-07-16 15:10:00,41.78,41.8,41.77,41.79,10000.0,32.2811,32.2965,32.2733,32.2888,10000.0
2013-07-16 15:15:00,41.79,41.8,41.78,41.79,9600.0,32.2888,32.2965,32.2811,32.2888,9600.0
2013-07-16 15:20:00,41.79,41.82,41.78,41.8,11200.0,32.2888,32.312,32.2811,32.2965,11200.0
2013-07-16 15:25:00,41.8,41.83,41.8,41.82,7100.0,32.2965,32.3197,32.2965,32.312,7100.0
2013-07-16 15:30:00,41.83,41.83,41.8,41.82,13200.0,32.3197,32.3197,32.2965,32.312,13200.0
2013-07-16 15:35:00,41.82,41.84,41.8,41.81,14200.0,32.312,32.3274,32.2965,32.3043,14200.0
2013-07-16 15:40:00,41.8,41.82,41.79,41.79,14500.0,32.2965,32.312,32.2888,32.2888,14500.0
2013-07-16 15:45:00,41.8,41.84,41.79,41.81,16100.0,32.2965,32.3274,32.2888,32.3043,16100.0
2013-07-16 15:50:00,41.81,41.84,41.81,41.83,25400.0,32.3043,32.3274,32.3043,32.3197,25400.0
2013-07-16 15:55:00,41.83,41.86,41.8,41.85,55600.0,32.3197,32.3429,32.2965,32.3352,55600.0
2013-07-17 09:30:00,42.0,42.1,42.0,42.08,23200.0,32.4511,32.5283,32.4511,32.5129,23200.0
2013-07-17 09:35:00,42.1,42.12,41.94,41.99,9200.0,32.5283,32.5438,32.4047,32.4433,9200.0
2013-07-17 09:40:00,41.95,41.97,41.92,41.93,11500.0,32.4124,32.4279,32.3892,32.397,11500.0
2013-07-17 09:45:00,41.93,41.99,41.9,41.98,6700.0,32.397,32.4433,32.3738,32.4356,6700.0
2013-07-17 09:50:00,41.96,41.99,41.91,41.94,4900.0,32.4202,32.4433,32.3815,32.4047,4900.0
2013-07-17 09:55:00,41.94,41.97,41.93,41.96,4800.0,32.4047,32.4279,32.397,32.4202,4800.0
2013-07-17 10:00:00,41.96,42.03,41.91,41.94,10400.0,32.4202,32.4742,32.3815,32.4047,10400.0
2013-07-17 10:05:00,41.95,41.97,41.92,41.92,14100.0,32.4124,32.4279,32.3892,32.3892,14100.0
2013-07-17 10:10:00,41.91,42.01,41.91,41.99,15700.0,32.3815,32.4588,32.3815,32.4433,15700.0
2013-07-17 10:15:00,41.99,42.02,41.97,42.0,18200.0,32.4433,32.4665,32.4279,32.4511,18200.0
2013-07-17 10:20:00,42.0,42.01,41.97,42.0,10100.0,32.4511,32.4588,32.4279,32.4511,10100.0
2013-07-17 10:25:00,42.0,42.01,41.98,42.0,10200.0,32.4511,32.4588,32.4356,32.4511,10200.0
2013-07-17 10:30:00,41.99,42.0,41.97,42.0,8300.0,32.4433,32.4511,32.4279,32.4511,8300.0
2013-07-17 10:35:00,42.0,42.05,42.0,42.02,12200.0,32.4511,32.4897,32.4511,32.4665,12200.0
2013-07-17 10:40:00,42.02,42.02,41.9,41.91,13000.0,32.4665,32.4665,32.3738,32.3815,13000.0
2013-07-17 10:45:00,41.93,41.93,41.85,41.9,7300.0,32.397,32.397,32.3352,32.3738,7300.0
2013-07-17 10:50:00,41.89,41.89,41.87,41.88,1600.0,32.3661,32.3661,32.3506,32.3583,1600.0
2013-07-17 10:55:00,41.88,41.97,41.88,41.97,6100.0,32.3583,32.4279,32.3583,32.4279,6100.0
2013-07-17 11:00:00,41.99,42.01,41.99,42.0,7400.0,32.4433,32.4588,32.4433,32.4511,7400.0
2013-07-17 11:05:00,42.0,42.01,41.97,42.01,11000.0,32.4511,32.4588,32.4279,32.4588,11000.0
2013-07-17 11:10:00,42.0,42.01,41.97,41.99,10700.0,32.4511,32.4588,32.4279,32.4433,10700.0
2013-07-17 11:15:00,41.98,42.03,41.98,42.0,12900.0,32.4356,32.4742,32.4356,32.4511,12900.0
2013-07-17 11:20:00,42.0,42.0,41.91,41.91,14700.0,32.4511,32.4511,32.3815,32.3815,14700.0
2013-07-17 11:25:00,41.9,41.91,41.88,41.89,6900.0,32.3738,32.3815,32.3583,32.3661,6900.0
2013-07-17 11:30:00,41.89,41.89,41.88,41.88,3500.0,32.3661,32.3661,32.3583,32.3583,3500.0
2013-07-17 11:35:00,41.88,41.89,41.86,41.86,5900.0,32.3583,32.3661,32.3429,32.3429,5900.0
2013-07-17 11:40:00,41.87,41.9,41.84,41.9,3800.0,32.3506,32.3738,32.3274,32.3738,3800.0
2013-07-17 11:45:00,41.9,41.91,41.89,41.9,3000.0,32.3738,32.3815,32.3661,32.3738,3000.0
2013-07-17 11:50:00,41.89,41.89,41.83,41.85,3900.0,32.3661,32.3661,32.3197,32.3352,3900.0
2013-07-17 11:55:00,41.87,41.89,41.87,41.89,1900.0,32.3506,32.3661,32.3506,32.3661,1900.0
2013-07-17 12:00:00,41.89,41.89,41.84,41.87,8800.0,32.3661,32.3661,32.3274,32.3506,8800.0
2013-07-17 12:05:00,41.87,41.9,41.87,41.9,1400.0,32.3506,32.3738,32.3506,32.3738,1400.0
2013-07-17 12:10:00,41.9,41.93,41.89,41.92,4900.0,32.3738,32.397,32.3661,32.3892,4900.0
2013-07-17 12:15:00,41.93,41.97,41.93,41.97,5800.0,32.397,32.4279,32.397,32.4279,5800.0
2013-07-17 12:20:00,41.97,41.98,41.94,41.94,5900.0,32.4279,32.4356,32.4047,32.4047,5900.0
2013-07-17 12:25:00,41.93,41.93,41.88,41.88,11900.0,32.397,32.397,32.3583,32.3583,11900.0
2013-07-17 12:30:00,41.87,41.88,41.85,41.88,4600.0,32.3506,32.3583,32.3352,32.3583,4600.0
2013-07-17 12:35:00,41.88,41.88,41.82,41.82,2900.0,32.3583,32.3583,32.312,32.312,2900.0
2013-07-17 12:40:00,41.82,41.84,41.79,41.84,11300.0,32.312,32.3274,32.2888,32.3274,11300.0
2013-07-17 12:45:00,41.83,41.84,41.8,41.8,8000.0,32.3197,32.3274,32.2965,32.2965,8000.0
2013-07-17 12:50:00,41.8,41.8,41.76,41.77,4700.0,32.2965,32.2965,32.2656,32.2733,4700.0
2013-07-17 12:55:00,41.77,41.78,41.73,41.78,7300.0,32.2733,32.2811,32.2424,32.2811,7300.0
2013-07-17 13:00:00,41.78,41.81,41.78,41.8,9800.0,32.2811,32.3043,32.2811,32.2965,9800.0
2013-07-17 13:05:00,41.8,41.83,41.8,41.83,6900.0,32.2965,32.3197,32.2965,32.3197,6900.0
2013-07-17 13:10:00,41.84,41.87,41.83,41.87,7100.0,32.3274,32.3506,32.3197,32.3506,7100.0
2013-07-17 13:15:00,41.88,41.91,41.87,41.9,12900.0,32.3583,32.3815,32.3506,32.3738,12900.0
2013-07-17 13:20:00,41.91,41.92,41.89,41.89,11800.0,32.3815,32.3892,32.3661,32.3661,11800.0
2013-07-17 13:25:00,41.89,41.89,41.86,41.87,3800.0,32.3661,32.3661,32.3429,32.3506,3800.0
2013-07-17 13:30:00,41.86,41.87,41.84,41.86,10300.0,32.3429,32.3506,32.3274,32.3429,10300.0
2013-07-17 13:35:00,41.86,41.9,41.86,41.9,3800.0,32.3429,32.3738,32.3429,32.3738,3800.0
2013-07-17 13:40:00,41.89,41.9,41.89,41.9,900.0,32.3661,32.3738,32.3661,32.3738,900.0
2013-07-17 13:45:00,41.89,41.9,41.86,41.86,6100.0,32.3661,32.3738,32.3429,32.3429,6100.0
2013-07-17 13:50:00,41.86,41.86,41.85,41.85,4000.0,32.3429,32.3429,32.3352,32.3352,4000.0
2013-07-17 13:55:00,41.85,41.89,41.85,41.89,9400.0,32.3352,32.3661,32.3352,32.3661,9400.0
2013-07-17 14:00:00,41.89,41.89,41.87,41.88,10400.0,32.3661,32.3661,32.3506,32.3583,10400.0
2013-07-17 14:05:00,41.88,41.9,41.85,41.9,23300.0,32.3583,32.3738,32.3352,32.3738,23300.0
2013-07-17 14:10:00,41.9,41.91,41.89,41.9,5900.0,32.3738,32.3815,32.3661,32.3738,5900.0
2013-07-17 14:15:00,41.89,41.89,41.87,41.87,7000.0,32.3661,32.3661,32.3506,32.3506,7000.0
2013-07-17 14:20:00,41.87,41.87,41.83,41.87,21500.0,32.3506,32.3506,32.3197,32.3506,21500.0
2013-07-17 14:25:00,41.87,41.9,41.87,41.9,3400.0,32.3506,32.3738,32.3506,32.3738,3400.0
2013-07-17 14:30:00,41.9,41.9,41.87,41.87,7000.0,32.3738,32.3738,32.3506,32.3506,7000.0
2013-07-17 14:35:00,41.87,41.87,41.86,41.87,4500.0,32.3506,32.3506,32.3429,32.3506,4500.0
2013-07-17 14:40:00,41.87,41.89,41.86,41.87,8000.0,32.3506,32.3661,32.3429,32.3506,8000.0
2013-07-17 14:45:00,41.86,41.86,41.83,41.83,10000.0,32.3429,32.3429,32.3197,32.3197,10000.0
2013-07-17 14:50:00,41.83,41.86,41.83,41.86,5500.0,32.3197,32.3429,32.3197,32.3429,5500.0
2013-07-17 14:55:00,41.87,41.87,41.84,41.85,7600.0,32.3506,32.3506,32.3274,32.3352,7600.0
2013-07-17 15:00:00,41.84,41.87,41.84,41.87,15300.0,32.3274,32.3506,32.3274,32.3506,15300.0
2013-07-17 15:05:00,41.86,41.88,41.86,41.88,7700.0,32.3429,32.3583,32.3429,32.3583,7700.0
2013-07-17 15:10:00,41.87,41.87,41.84,41.84,8300.0,32.3506,32.3506,32.3274,32.3274,8300.0
2013-07-17 15:15:00,41.84,41.86,41.82,41.86,6000.0,32.3274,32.3429,32.312,32.3429,6000.0
2013-07-17 15:20:00,41.88,41.88,41.84,41.86,10600.0,32.3583,32.3583,32.3274,32.3429,10600.0
2013-07-17 15:25:00,41.86,41.86,41.83,41.83,8400.0,32.3429,32.3429,32.3197,32.3197,8400.0
2013-07-17 15:30:00,41.83,41.83,41.78,41.78,12400.0,32.3197,32.3197,32.2811,32.2811,12400.0
2013-07-17 15:35:00,41.78,41.81,41.78,41.8,10700.0,32.2811,32.3043,32.2811,32.2965,10700.0
2013-07-17 15:40:00,41.8,41.81,41.79,41.8,14900.0,32.2965,32.3043,32.2888,32.2965,14900.0
2013-07-17 15:45:00,41.81,41.86,41.8,41.86,25300.0,32.3043,32.3429,32.2965,32.3429,25300.0
2013-07-17 15:50:00,41.86,41.87,41.85,41.86,22800.0,32.3429,32.3506,32.3352,32.3429,22800.0
2013-07-17 15:55:00,41.86,41.88,41.85,41.88,46800.0,32.3429,32.3583,32.3352,32.3583,46800.0
2013-07-18 09:30:00,42.1,42.18,42.08,42.14,52600.0,32.5283,32.5901,32.5129,32.5592,52600.0
2013-07-18 09:35:00,42.15,42.15,42.07,42.13,6300.0,32.567,32.567,32.5051,32.5515,6300.0
2013-07-18 09:40:00,42.13,42.23,42.12,42.18,20300.0,32.5515,32.6288,32.5438,32.5901,20300.0
2013-07-18 09:45:00,42.18,42.18,42.09,42.09,43000.0,32.5901,32.5901,32.5206,32.5206,43000.0
2013-07-18 09:50:00,42.09,42.24,42.08,42.23,11900.0,32.5206,32.6365,32.5129,32.6288,11900.0
2013-07-18 09:55:00,42.23,42.24,42.22,42.23,15100.0,32.6288,32.6365,32.621,32.6288,15100.0
2013-07-18 10:00:00,42.24,42.27,42.21,42.24,18900.0,32.6365,32.6597,32.6133,32.6365,18900.0
2013-07-18 10:05:00,42.24,42.25,42.19,42.25,10600.0,32.6365,32.6442,32.5979,32.6442,10600.0
2013-07-18 10:10:00,42.25,42.33,42.24,42.32,15800.0,32.6442,32.706,32.6365,32.6983,15800.0
2013-07-18 10:15:00,42.32,42.34,42.29,42.34,12300.0,32.6983,32.7138,32.6751,32.7138,12300.0
2013-07-18 10:20:00,42.34,42.35,42.29,42.35,22100.0,32.7138,32.7215,32.6751,32.7215,22100.0
2013-07-18 10:25:00,42.35,42.39,42.33,42.34,22800.0,32.7215,32.7524,32.706,32.7138,22800.0
2013-07-18 10:30:00,42.34,42.38,42.29,42.3,14500.0,32.7138,32.7447,32.6751,32.6829,14500.0
2013-07-18 10:35:00,42.29,42.3,42.25,42.29,12900.0,32.6751,32.6829,32.6442,32.6751,12900.0
2013-07-18 10:40:00,42.28,42.34,42.27,42.34,13000.0,32.6674,32.7138,32.6597,32.7138,13000.0
2013-07-18 10:45:00,42.34,42.34,42.29,42.32,15000.0,32.7138,32.7138,32.6751,32.6983,15000.0
2013-07-18 10:50:00,42.32,42.36,42.31,42.35,5500.0,32.6983,32.7292,32.6906,32.7215,5500.0
2013-07-18 10:55:00,42.34,42.36,42.31,42.31,11000.0,32.7138,32.7292,32.6906,32.6906,11000.0
2013-07-18 11:00:00,42.32,42.33,42.31,42.32,9300.0,32.6983,32.706,32.6906,32.6983,9300.0
2013-07-18 11:05:00,42.32,42.35,42.3,42.32,16500.0,32.6983,32.7215,32.6829,32.6983,16500.0
2013-07-18 11:10:00,42.31,42.32,42.31,42.32,5400.0,32.6906,32.6983,32.6906,32.6983,5400.0
2013-07-18 11:15:00,42.32,42.38,42.31,42.35,42100.0,32.6983,32.7447,32.6906,32.7215,42100.0
2013-07-18 11:20:00,42.36,42.37,42.35,42.36,8200.0,32.7292,32.7369,32.7215,32.7292,8200.0
2013-07-18 11:25:00,42.35,42.36,42.35,42.35,19600.0,32.7215,32.7292,32.7215,32.7215,19600.0
2013-07-18 11:30:00,42.35,42.36,42.32,42.32,13200.0,32.7215,32.7292,32.6983,32.6983,13200.0
2013-07-18 11:35:00,42.32,42.34,42.3,42.34,18800.0,32.6983,32.7138,32.6829,32.7138,18800.0
2013-07-18 11:40:00,42.33,42.36,42.3,42.35,51400.0,32.706,32.7292,32.6829,32.7215,51400.0
2013-07-18 11:45:00,42.35,42.37,42.34,42.35,9000.0,32.7215,32.7369,32.7138,32.7215,9000.0
2013-07-18 11:50:00,42.35,42.37,42.34,42.36,11900.0,32.7215,32.7369,32.7138,32.7292,11900.0
2013-07-18 11:55:00,42.35,42.37,42.35,42.36,6600.0,32.7215,32.7369,32.7215,32.7292,6600.0
2013-07-18 12:00:00,42.36,42.4,42.36,42.38,12400.0,32.7292,32.7601,32.7292,32.7447,12400.0
2013-07-18 12:05:00,42.38,42.44,42.38,42.41,35500.0,32.7447,32.791,32.7447,32.7678,35500.0
2013-07-18 12:10:00,42.41,42.46,42.36,42.46,20700.0,32.7678,32.8065,32.7292,32.8065,20700.0
2013-07-18 12:15:00,42.45,42.47,42.44,42.45,15900.0,32.7987,32.8142,32.791,32.7987,15900.0
2013-07-18 12:20:00,42.45,42.48,42.45,42.47,5700.0,32.7987,32.8219,32.7987,32.8142,5700.0
2013-07-18 12:25:00,42.47,42.49,42.47,42.47,14200.0,32.8142,32.8297,32.8142,32.8142,14200.0
2013-07-18 12:30:00,42.46,42.48,42.44,42.48,17700.0,32.8065,32.8219,32.791,32.8219,17700.0
2013-07-18 12:35:00,42.48,42.48,42.44,42.44,11200.0,32.8219,32.8219,32.791,32.791,11200.0
2013-07-18 12:40:00,42.45,42.45,42.4,42.4,4100.0,32.7987,32.7987,32.7601,32.7601,4100.0
2013-07-18 12:45:00,42.4,42.41,42.36,42.4,12600.0,32.7601,32.7678,32.7292,32.7601,12600.0
2013-07-18 12:50:00,42.4,42.41,42.36,42.38,8500.0,32.7601,32.7678,32.7292,32.7447,8500.0
2013-07-18 12:55:00,42.39,42.4,42.36,42.37,7500.0,32.7524,32.7601,32.7292,32.7369,7500.0
2013-07-18 13:00:00,42.37,42.39,42.35,42.37,37800.0,32.7369,32.7524,32.7215,32.7369,37800.0
2013-07-18 13:05:00,42.36,42.37,42.36,42.37,17100.0,32.7292,32.7369,32.7292,32.7369,17100.0
2013-07-18 13:10:00,42.37,42.39,42.36,42.37,10200.0,32.7369,32.7524,32.7292,32.7369,10200.0
2013-07-18 13:15:00,42.37,42.38,42.35,42.35,5300.0,32.7369,32.7447,32.7215,32.7215,5300.0
2013-07-18 13:20:00,42.35,42.37,42.34,42.36,19300.0,32.7215,32.7369,32.7138,32.7292,19300.0
2013-07-18 13:25:00,42.36,42.37,42.34,42.35,9500.0,32.7292,32.7369,32.7138,32.7215,9500.0
2013-07-18 13:30:00,42.36,42.37,42.33,42.35,10500.0,32.7292,32.7369,32.706,32.7215,10500.0
2013-07-18 13:35:00,42.35,42.36,42.35,42.35,4700.0,32.7215,32.7292,32.7215,32.7215,4700.0
2013-07-18 13:40:00,42.34,42.36,42.3,42.32,8400.0,32.7138,32.7292,32.6829,32.6983,8400.0
2013-07-18 13:45:00,42.32,42.33,42.29,42.3,4700.0,32.6983,32.706,32.6751,32.6829,4700.0
2013-07-18 13:50:00,42.28,42.3,42.25,42.28,27700.0,32.6674,32.6829,32.6442,32.6674,27700.0
2013-07-18 13:55:00,42.27,42.31,42.27,42.31,6400.0,32.6597,32.6906,32.6597,32.6906,6400.0
2013-07-18 14:00:00,42.31,42.35,42.31,42.32,8900.0,32.6906,32.7215,32.6906,32.6983,8900.0
2013-07-18 14:05:00,42.31,42.34,42.3,42.34,4300.0,32.6906,32.7138,32.6829,32.7138,4300.0
2013-07-18 14:10:00,42.33,42.38,42.33,42.36,7700.0,32.706,32.7447,32.706,32.7292,7700.0
2013-07-18 14:15:00,42.37,42.38,42.34,42.35,7400.0,32.7369,32.7447,32.7138,32.7215,7400.0
2013-07-18 14:20:00,42.36,42.4,42.36,42.39,7100.0,32.7292,32.7601,32.7292,32.7524,7100.0
2013-07-18 14:25:00,42.4,42.42,42.4,42.42,3500.0,32.7601,32.7756,32.7601,32.7756,3500.0
2013-07-18 14:30:00,42.41,42.45,42.41,42.44,10000.0,32.7678,32.7987,32.7678,32.791,10000.0
2013-07-18 14:35:00,42.44,42.45,42.43,42.45,7100.0,32.791,32.7987,32.7833,32.7987,7100.0
2013-07-18 14:40:00,42.45,42.45,42.42,42.42,14300.0,32.7987,32.7987,32.7756,32.7756,14300.0
2013-07-18 14:45:00,42.43,42.45,42.41,42.42,13500.0,32.7833,32.7987,32.7678,32.7756,13500.0
2013-07-18 14:50:00,42.43,42.43,42.41,42.41,5000.0,32.7833,32.7833,32.7678,32.7678,5000.0
2013-07-18 14:55:00,42.41,42.44,42.41,42.43,8000.0,32.7678,32.791,32.7678,32.7833,8000.0
2013-07-18 15:00:00,42.42,42.44,42.42,42.43,7600.0,32.7756,32.791,32.7756,32.7833,7600.0
2013-07-18 15:05:00,42.43,42.46,42.42,42.43,11300.0,32.7833,32.8065,32.7756,32.7833,11300.0
2013-07-18 15:10:00,42.43,42.44,42.42,42.43,4400.0,32.7833,32.791,32.7756,32.7833,4400.0
2013-07-18 15:15:00,42.42,42.43,42.4,42.4,10400.0,32.7756,32.7833,32.7601,32.7601,10400.0
2013-07-18 15:20:00,42.4,42.44,42.39,42.44,20300.0,32.7601,32.791,32.7524,32.791,20300.0
2013-07-18 15:25:00,42.44,42.46,42.43,42.45,20500.0,32.791,32.8065,32.7833,32.7987,20500.0
2013-07-18 15:30:00,42.44,42.46,42.44,42.44,11000.0,32.791,32.8065,32.791,32.791,11000.0
2013-07-18 15:35:00,42.45,42.49,42.45,42.46,47900.0,32.7987,32.8297,32.7987,32.8065,47900.0
2013-07-18 15:40:00,42.47,42.48,42.42,42.42,24900.0,32.8142,32.8219,32.7756,32.7756,24900.0
2013-07-18 15:45:00,42.42,42.44,42.4,42.41,31500.0,32.7756,32.791,32.7601,32.7678,31500.0
2013-07-18 15:50:00,42.41,42.41,42.37,42.37,13700.0,32.7678,32.7678,32.7369,32.7369,13700.0
2013-07-18 15:55:00,42.37,42.37,42.3,42.33,181900.0,32.7369,32.7369,32.6829,32.706,181900.0
2013-07-19 09:30:00,42.42,42.43,42.27,42.35,270600.0,32.7756,32.7833,32.6597,32.7215,270600.0
2013-07-19 09:35:00,42.31,42.32,42.23,42.25,8000.0,32.6906,32.6983,32.6288,32.6442,8000.0
2013-07-19 09:40:00,42.2,42.33,42.2,42.24,7300.0,32.6056,32.706,32.6056,32.6365,7300.0
2013-07-19 09:45:00,42.24,42.24,42.16,42.19,17900.0,32.6365,32.6365,32.5747,32.5979,17900.0
2013-07-19 09:50:00,42.19,42.22,42.15,42.22,8600.0,32.5979,32.621,32.567,32.621,8600.0
2013-07-19 09:55:00,42.21,42.23,42.15,42.16,12100.0,32.6133,32.6288,32.567,32.5747,12100.0
2013-07-19 10:00:00,42.16,42.24,42.16,42.17,10300.0,32.5747,32.6365,32.5747,32.5824,10300.0
2013-07-19 10:05:00,42.17,42.25,42.16,42.21,8900.0,32.5824,32.6442,32.5747,32.6133,8900.0
2013-07-19 10:10:00,42.2,42.25,42.16,42.17,47900.0,32.6056,32.6442,32.5747,32.5824,47900.0
2013-07-19 10:15:00,42.19,42.19,42.16,42.16,8600.0,32.5979,32.5979,32.5747,32.5747,8600.0
2013-07-19 10:20:00,42.15,42.15,42.07,42.12,9400.0,32.567,32.567,32.5051,32.5438,9400.0
2013-07-19 10:25:00,42.13,42.15,42.11,42.12,7300.0,32.5515,32.567,32.536,32.5438,7300.0
2013-07-19 10:30:00,42.13,42.23,42.13,42.23,5100.0,32.5515,32.6288,32.5515,32.6288,5100.0
2013-07-19 10:35:00,42.23,42.23,42.19,42.2,17700.0,32.6288,32.6288,32.5979,32.6056,17700.0
2013-07-19 10:40:00,42.19,42.19,42.12,42.14,10600.0,32.5979,32.5979,32.5438,32.5592,10600.0
2013-07-19 10:45:00,42.14,42.2,42.14,42.2,7700.0,32.5592,32.6056,32.5592,32.6056,7700.0
2013-07-19 10:50:00,42.2,42.24,42.2,42.22,10000.0,32.6056,32.6365,32.6056,32.621,10000.0
2013-07-19 10:55:00,42.22,42.26,42.22,42.25,7000.0,32.621,32.6519,32.621,32.6442,7000.0
2013-07-19 11:00:00,42.24,42.28,42.24,42.27,5900.0,32.6365,32.6674,32.6365,32.6597,5900.0
2013-07-19 11:05:00,42.26,42.26,42.2,42.21,5500.0,32.6519,32.6519,32.6056,32.6133,5500.0
2013-07-19 11:10:00,42.21,42.24,42.2,42.22,12000.0,32.6133,32.6365,32.6056,32.621,12000.0
2013-07-19 11:15:00,42.21,42.22,42.2,42.21,4200.0,32.6133,32.621,32.6056,32.6133,4200.0
2013-07-19 11:20:00,42.21,42.26,42.21,42.26,8900.0,32.6133,32.6519,32.6133,32.6519,8900.0
2013-07-19 11:25:00,42.26,42.29,42.26,42.29,10000.0,32.6519,32.6751,32.6519,32.6751,10000.0
2013-07-19 11:30:00,42.28,42.29,42.24,42.28,7700.0,32.6674,32.6751,32.6365,32.6674,7700.0
2013-07-19 11:35:00,42.29,42.29,42.26,42.27,5600.0,32.6751,32.6751,32.6519,32.6597,5600.0
2013-07-19 11:40:00,42.27,42.27,42.25,42.26,4400.0,32.6597,32.6597,32.6442,32.6519,4400.0
2013-07-19 11:45:00,42.25,42.26,42.22,42.22,6200.0,32.6442,32.6519,32.621,32.621,6200.0
2013-07-19 11:50:00,42.22,42.22,42.18,42.21,4100.0,32.621,32.621,32.5901,32.6133,4100.0
2013-07-19 11:55:00,42.22,42.22,42.18,42.22,6700.0,32.621,32.621,32.5901,32.621,6700.0
2013-07-19 12:00:00,42.21,42.23,42.21,42.22,3800.0,32.6133,32.6288,32.6133,32.621,3800.0
2013-07-19 12:05:00,42.22,42.24,42.21,42.23,4900.0,32.621,32.6365,32.6133,32.6288,4900.0
2013-07-19 12:10:00,42.22,42.24,42.21,42.23,4200.0,32.621,32.6365,32.6133,32.6288,4200.0
2013-07-19 12:15:00,42.23,42.24,42.21,42.22,9900.0,32.6288,32.6365,32.6133,32.621,9900.0
2013-07-19 12:20:00,42.21,42.22,42.19,42.22,9800.0,32.6133,32.621,32.5979,32.621,9800.0
2013-07-19 12:25:00,42.22,42.24,42.22,42.24,2300.0,32.621,32.6365,32.621,32.6365,2300.0
2013-07-19 12:30:00,42.25,42.25,42.2,42.2,2600.0,32.6442,32.6442,32.6056,32.6056,2600.0
2013-07-19 12:35:00,42.2,42.24,42.2,42.24,2700.0,32.6056,32.6365,32.6056,32.6365,2700.0
2013-07-19 12:40:00,42.24,42.24,42.21,42.23,2600.0,32.6365,32.6365,32.6133,32.6288,2600.0
2013-07-19 12:45:00,42.22,42.25,42.22,42.25,3800.0,32.621,32.6442,32.621,32.6442,3800.0
2013-07-19 12:50:00,42.25,42.25,42.22,42.22,5200.0,32.6442,32.6442,32.621,32.621,5200.0
2013-07-19 12:55:00,42.21,42.22,42.2,42.2,3200.0,32.6133,32.621,32.6056,32.6056,3200.0
2013-07-19 13:00:00,42.21,42.25,42.21,42.24,3200.0,32.6133,32.6442,32.6133,32.6365,3200.0
2013-07-19 13:05:00,42.23,42.27,42.23,42.27,3700.0,32.6288,32.6597,32.6288,32.6597,3700.0
2013-07-19 13:10:00,42.27,42.3,42.26,42.27,6500.0,32.6597,32.6829,32.6519,32.6597,6500.0
2013-07-19 13:15:00,42.27,42.28,42.27,42.27,4500.0,32.6597,32.6674,32.6597,32.6597,4500.0
2013-07-19 13:20:00,42.27,42.28,42.26,42.27,3400.0,32.6597,32.6674,32.6519,32.6597,3400.0
2013-07-19 13:25:00,42.27,42.27,42.25,42.26,2600.0,32.6597,32.6597,32.6442,32.6519,2600.0
2013-07-19 13:30:00,42.27,42.28,42.26,42.27,11600.0,32.6597,32.6674,32.6519,32.6597,11600.0
2013-07-19 13:35:00,42.28,42.3,42.28,42.3,6000.0,32.6674,32.6829,32.6674,32.6829,6000.0
2013-07-19 13:40:00,42.3,42.34,42.3,42.34,19500.0,32.6829,32.7138,32.6829,32.7138,19500.0
2013-07-19 13:45:00,42.34,42.35,42.33,42.35,2600.0,32.7138,32.7215,32.706,32.7215,2600.0
2013-07-19 13:50:00,42.35,42.35,42.33,42.34,7400.0,32.7215,32.7215,32.706,32.7138,7400.0
2013-07-19 13:55:00,42.33,42.33,42.32,42.33,5000.0,32.706,32.706,32.6983,32.706,5000.0
2013-07-19 14:00:00,42.32,42.34,42.32,42.33,7900.0,32.6983,32.7138,32.6983,32.706,7900.0
2013-07-19 14:05:00,42.34,42.35,42.33,42.34,3600.0,32.7138,32.7215,32.706,32.7138,3600.0
2013-07-19 14:10:00,42.34,42.38,42.34,42.37,8600.0,32.7138,32.7447,32.7138,32.7369,8600.0
2013-07-19 14:15:00,42.37,42.38,42.35,42.37,17200.0,32.7369,32.7447,32.7215,32.7369,17200.0
2013-07-19 14:20:00,42.39,42.4,42.39,42.4,5300.0,32.7524,32.7601,32.7524,32.7601,5300.0
2013-07-19 14:25:00,42.4,42.4,42.38,42.39,4300.0,32.7601,32.7601,32.7447,32.7524,4300.0
2013-07-19 14:30:00,42.38,42.39,42.38,42.39,1500.0,32.7447,32.7524,32.7447,32.7524,1500.0
2013-07-19 14:35:00,42.38,42.39,42.38,42.39,5300.0,32.7447,32.7524,32.7447,32.7524,5300.0
2013-07-19 14:40:00,42.38,42.39,42.36,42.37,9100.0,32.7447,32.7524,32.7292,32.7369,9100.0
2013-07-19 14:45:00,42.37,42.38,42.36,42.38,8600.0,32.7369,32.7447,32.7292,32.7447,8600.0
2013-07-19 14:50:00,42.38,42.39,42.37,42.38,4300.0,32.7447,32.7524,32.7369,32.7447,4300.0
2013-07-19 14:55:00,42.37,42.38,42.35,42.37,3700.0,32.7369,32.7447,32.7215,32.7369,3700.0
2013-07-19 15:00:00,42.37,42.38,42.36,42.37,6400.0,32.7369,32.7447,32.7292,32.7369,6400.0
2013-07-19 15:05:00,42.37,42.38,42.35,42.35,9000.0,32.7369,32.7447,32.7215,32.7215,9000.0
2013-07-19 15:10:00,42.36,42.36,42.35,42.35,5200.0,32.7292,32.7292,32.7215,32.7215,5200.0
2013-07-19 15:15:00,42.36,42.36,42.34,42.34,8300.0,32.7292,32.7292,32.7138,32.7138,8300.0
2013-07-19 15:20:00,42.35,42.36,42.34,42.35,5000.0,32.7215,32.7292,32.7138,32.7215,5000.0
2013-07-19 15:25:00,42.34,42.34,42.32,42.32,5800.0,32.7138,32.7138,32.6983,32.6983,5800.0
2013-07-19 15:30:00,42.33,42.35,42.33,42.34,3700.0,32.706,32.7215,32.706,32.7138,3700.0
2013-07-19 15:35:00,42.34,42.34,42.32,42.33,8200.0,32.7138,32.7138,32.6983,32.706,8200.0
2013-07-19 15:40:00,42.33,42.37,42.33,42.37,10100.0,32.706,32.7369,32.706,32.7369,10100.0
2013-07-19 15:45:00,42.37,42.38,42.36,42.38,18000.0,32.7369,32.7447,32.7292,32.7447,18000.0
2013-07-19 15:50:00,42.38,42.38,42.36,42.37,25100.0,32.7447,32.7447,32.7292,32.7369,25100.0
2013-07-19 15:55:00,42.37,42.39,42.36,42.39,44900.0,32.7369,32.7524,32.7292,32.7524,44900.0
2013-07-22 09:30:00,42.43,42.58,42.43,42.56,41800.0,32.7833,32.8992,32.7833,32.8837,41800.0
2013-07-22 09:35:00,42.54,42.54,42.44,42.47,14000.0,32.8683,32.8683,32.791,32.8142,14000.0
2013-07-22 09:40:00,42.48,42.48,42.45,42.45,7800.0,32.8219,32.8219,32.7987,32.7987,7800.0
2013-07-22 09:45:00,42.48,42.49,42.43,42.45,10900.0,32.8219,32.8297,32.7833,32.7987,10900.0
2013-07-22 09:50:00,42.45,42.46,42.41,42.41,7000.0,32.7987,32.8065,32.7678,32.7678,7000.0
2013-07-22 09:55:00,42.42,42.43,42.35,42.39,12200.0,32.7756,32.7833,32.7215,32.7524,12200.0
2013-07-22 10:00:00,42.39,42.53,42.38,42.52,15400.0,32.7524,32.8606,32.7447,32.8528,15400.0
2013-07-22 10:05:00,42.52,42.6,42.52,42.6,12500.0,32.8528,32.9146,32.8528,32.9146,12500.0
2013-07-22 10:10:00,42.6,42.61,42.53,42.54,11300.0,32.9146,32.9224,32.8606,32.8683,11300.0
2013-07-22 10:15:00,42.55,42.57,42.51,42.51,9400.0,32.876,32.8915,32.8451,32.8451,9400.0
2013-07-22 10:20:00,42.51,42.51,42.46,42.47,4800.0,32.8451,32.8451,32.8065,32.8142,4800.0
2013-07-22 10:25:00,42.47,42.56,42.47,42.55,9000.0,32.8142,32.8837,32.8142,32.876,9000.0
2013-07-22 10:30:00,42.56,42.58,42.55,42.56,10300.0,32.8837,32.8992,32.876,32.8837,10300.0
2013-07-22 10:35:00,42.55,42.57,42.51,42.51,12500.0,32.876,32.8915,32.8451,32.8451,12500.0
2013-07-22 10:40:00,42.51,42.54,42.51,42.54,7600.0,32.8451,32.8683,32.8451,32.8683,7600.0
2013-07-22 10:45:00,42.54,42.54,42.51,42.52,2100.0,32.8683,32.8683,32.8451,32.8528,2100.0
2013-07-22 10:50:00,42.51,42.51,42.45,42.48,4000.0,32.8451,32.8451,32.7987,32.8219,4000.0
2013-07-22 10:55:00,42.48,42.49,42.41,42.47,32500.0,32.8219,32.8297,32.7678,32.8142,32500.0
2013-07-22 11:00:00,42.48,42.49,42.47,42.49,9300.0,32.8219,32.8297,32.8142,32.8297,9300.0
2013-07-22 11:05:00,42.5,42.52,42.48,42.49,6200.0,32.8374,32.8528,32.8219,32.8297,6200.0
2013-07-22 11:10:00,42.49,42.51,42.49,42.5,5000.0,32.8297,32.8451,32.8297,32.8374,5000.0
2013-07-22 11:15:00,42.5,42.51,42.5,42.51,11600.0,32.8374,32.8451,32.8374,32.8451,11600.0
2013-07-22 11:20:00,42.5,42.52,42.47,42.47,10100.0,32.8374,32.8528,32.8142,32.8142,10100.0
2013-07-22 11:25:00,42.47,42.53,42.47,42.53,5100.0,32.8142,32.8606,32.8142,32.8606,5100.0
2013-07-22 11:30:00,42.52,42.53,42.49,42.53,9500.0,32.8528,32.8606,32.8297,32.8606,9500.0
2013-07-22 11:35:00,42.53,42.56,42.53,42.55,3600.0,32.8606,32.8837,32.8606,32.876,3600.0
2013-07-22 11:40:00,42.55,42.56,42.54,42.55,3700.0,32.876,32.8837,32.8683,32.876,3700.0
2013-07-22 11:45:00,42.56,42.57,42.53,42.53,11500.0,32.8837,32.8915,32.8606,32.8606,11500.0
2013-07-22 11:50:00,42.52,42.52,42.43,42.44,5300.0,32.8528,32.8528,32.7833,32.791,5300.0
2013-07-22 11:55:00,42.44,42.46,42.43,42.46,5000.0,32.791,32.8065,32.7833,32.8065,5000.0
2013-07-22 12:00:00,42.45,42.45,42.41,42.41,4100.0,32.7987,32.7987,32.7678,32.7678,4100.0
2013-07-22 12:05:00,42.4,42.41,42.36,42.36,5700.0,32.7601,32.7678,32.7292,32.7292,5700.0
2013-07-22 12:10:00,42.37,42.37,42.35,42.36,6100.0,32.7369,32.7369,32.7215,32.7292,6100.0
2013-07-22 12:15:00,42.36,42.37,42.35,42.37,10800.0,32.7292,32.7369,32.7215,32.7369,10800.0
2013-07-22 12:20:00,42.36,42.37,42.33,42.33,18000.0,32.7292,32.7369,32.706,32.706,18000.0
2013-07-22 12:25:00,42.34,42.34,42.32,42.33,4100.0,32.7138,32.7138,32.6983,32.706,4100.0
2013-07-22 12:30:00,42.32,42.33,42.32,42.32,3100.0,32.6983,32.706,32.6983,32.6983,3100.0
2013-07-22 12:35:00,42.33,42.36,42.33,42.35,8100.0,32.706,32.7292,32.706,32.7215,8100.0
2013-07-22 12:40:00,42.35,42.37,42.35,42.35,8200.0,32.7215,32.7369,32.7215,32.7215,8200.0
2013-07-22 12:45:00,42.36,42.37,42.35,42.37,8000.0,32.7292,32.7369,32.7215,32.7369,8000.0
2013-07-22 12:50:00,42.37,42.4,42.36,42.37,12500.0,32.7369,32.7601,32.7292,32.7369,12500.0
2013-07-22 12:55:00,42.37,42.37,42.35,42.37,7400.0,32.7369,32.7369,32.7215,32.7369,7400.0
2013-07-22 13:00:00,42.37,42.4,42.37,42.4,5900.0,32.7369,32.7601,32.7369,32.7601,5900.0
2013-07-22 13:05:00,42.39,42.41,42.37,42.38,7700.0,32.7524,32.7678,32.7369,32.7447,7700.0
2013-07-22 13:10:00,42.38,42.39,42.37,42.39,5300.0,32.7447,32.7524,32.7369,32.7524,5300.0
2013-07-22 13:15:00,42.39,42.39,42.35,42.35,7800.0,32.7524,32.7524,32.7215,32.7215,7800.0
2013-07-22 13:20:00,42.35,42.38,42.34,42.37,6100.0,32.7215,32.7447,32.7138,32.7369,6100.0
2013-07-22 13:25:00,42.38,42.39,42.37,42.39,4800.0,32.7447,32.7524,32.7369,32.7524,4800.0
2013-07-22 13:30:00,42.39,42.4,42.36,42.36,6200.0,32.7524,32.7601,32.7292,32.7292,6200.0
2013-07-22 13:35:00,42.35,42.35,42.33,42.33,5400.0,32.7215,32.7215,32.706,32.706,5400.0
2013-07-22 13:40:00,42.32,42.38,42.32,42.38,6000.0,32.6983,32.7447,32.6983,32.7447,6000.0
2013-07-22 13:45:00,42.37,42.37,42.33,42.34,5100.0,32.7369,32.7369,32.706,32.7138,5100.0
2013-07-22 13:50:00,42.34,42.35,42.33,42.34,11400.0,32.7138,32.7215,32.706,32.7138,11400.0
2013-07-22 13:55:00,42.34,42.36,42.32,42.33,9000.0,32.7138,32.7292,32.6983,32.706,9000.0
2013-07-22 14:00:00,42.33,42.34,42.32,42.33,3600.0,32.706,32.7138,32.6983,32.706,3600.0
2013-07-22 14:05:00,42.32,42.33,42.31,42.32,5300.0,32.6983,32.706,32.6906,32.6983,5300.0
2013-07-22 14:10:00,42.32,42.34,42.31,42.32,14300.0,32.6983,32.7138,32.6906,32.6983,14300.0
2013-07-22 14:15:00,42.32,42.33,42.31,42.32,9900.0,32.6983,32.706,32.6906,32.6983,9900.0
2013-07-22 14:20:00,42.32,42.32,42.3,42.32,4400.0,32.6983,32.6983,32.6829,32.6983,4400.0
2013-07-22 14:25:00,42.32,42.36,42.31,42.36,6700.0,32.6983,32.7292,32.6906,32.7292,6700.0
2013-07-22 14:30:00,42.35,42.36,42.31,42.32,12500.0,32.7215,32.7292,32.6906,32.6983,12500.0
2013-07-22 14:35:00,42.32,42.37,42.32,42.37,6400.0,32.6983,32.7369,32.6983,32.7369,6400.0
2013-07-22 14:40:00,42.37,42.4,42.36,42.38,9500.0,32.7369,32.7601,32.7292,32.7447,9500.0
2013-07-22 14:45:00,42.38,42.39,42.36,42.36,5500.0,32.7447,32.7524,32.7292,32.7292,5500.0
2013-07-22 14:50:00,42.36,42.37,42.36,42.37,2900.0,32.7292,32.7369,32.7292,32.7369,2900.0
2013-07-22 14:55:00,42.37,42.37,42.34,42.37,14700.0,32.7369,32.7369,32.7138,32.7369,14700.0
2013-07-22 15:00:00,42.36,42.37,42.33,42.34,5100.0,32.7292,32.7369,32.706,32.7138,5100.0
2013-07-22 15:05:00,42.33,42.33,42.31,42.32,8400.0,32.706,32.706,32.6906,32.6983,8400.0
2013-07-22 15:10:00,42.32,42.34,42.32,42.33,9300.0,32.6983,32.7138,32.6983,32.706,9300.0
2013-07-22 15:15:00,42.32,42.33,42.32,42.33,6000.0,32.6983,32.706,32.6983,32.706,6000.0
2013-07-22 15:20:00,42.33,42.35,42.32,42.35,10000.0,32.706,32.7215,32.6983,32.7215,10000.0
2013-07-22 15:25:00,42.34,42.35,42.33,42.34,8700.0,32.7138,32.7215,32.706,32.7138,8700.0
2013-07-22 15:30:00,42.33,42.34,42.32,42.33,4100.0,32.706,32.7138,32.6983,32.706,4100.0
2013-07-22 15:35:00,42.32,42.33,42.26,42.28,11000.0,32.6983,32.706,32.6519,32.6674,11000.0
2013-07-22 15:40:00,42.29,42.31,42.29,42.29,9600.0,32.6751,32.6906,32.6751,32.6751,9600.0
2013-07-22 15:45:00,42.3,42.32,42.3,42.32,14200.0,32.6829,32.6983,32.6829,32.6983,14200.0
2013-07-22 15:50:00,42.32,42.33,42.31,42.32,20800.0,32.6983,32.706,32.6906,32.6983,20800.0
2013-07-22 15:55:00,42.32,42.36,42.32,42.35,40300.0,32.6983,32.7292,32.6983,32.7215,40300.0
2013-07-23 09:30:00,42.36,42.4,42.34,42.35,21900.0,32.7292,32.7601,32.7138,32.7215,21900.0
2013-07-23 09:35:00,42.34,42.36,42.23,42.26,9700.0,32.7138,32.7292,32.6288,32.6519,9700.0
2013-07-23 09:40:00,42.27,42.31,42.25,42.3,7300.0,32.6597,32.6906,32.6442,32.6829,7300.0
2013-07-23 09:45:00,42.33,42.33,42.28,42.3,6200.0,32.706,32.706,32.6674,32.6829,6200.0
2013-07-23 09:50:00,42.33,42.35,42.31,42.33,5100.0,32.706,32.7215,32.6906,32.706,5100.0
2013-07-23 09:55:00,42.34,42.37,42.3,42.32,10900.0,32.7138,32.7369,32.6829,32.6983,10900.0
2013-07-23 10:00:00,42.33,42.37,42.32,42.37,6400.0,32.706,32.7369,32.6983,32.7369,6400.0
2013-07-23 10:05:00,42.37,42.37,42.29,42.29,12600.0,32.7369,32.7369,32.6751,32.6751,12600.0
2013-07-23 10:10:00,42.3,42.32,42.29,42.29,8200.0,32.6829,32.6983,32.6751,32.6751,8200.0
2013-07-23 10:15:00,42.29,42.33,42.28,42.31,10600.0,32.6751,32.706,32.6674,32.6906,10600.0
2013-07-23 10:20:00,42.31,42.31,42.27,42.27,7700.0,32.6906,32.6906,32.6597,32.6597,7700.0
2013-07-23 10:25:00,42.26,42.26,42.23,42.23,6100.0,32.6519,32.6519,32.6288,32.6288,6100.0
2013-07-23 10:30:00,42.22,42.25,42.15,42.17,23900.0,32.621,32.6442,32.567,32.5824,23900.0
2013-07-23 10:35:00,42.17,42.18,42.11,42.12,15300.0,32.5824,32.5901,32.536,32.5438,15300.0
2013-07-23 10:40:00,42.13,42.17,42.11,42.17,15900.0,32.5515,32.5824,32.536,32.5824,15900.0
2013-07-23 10:45:00,42.17,42.18,42.16,42.16,8900.0,32.5824,32.5901,32.5747,32.5747,8900.0
2013-07-23 10:50:00,42.18,42.22,42.15,42.22,12700.0,32.5901,32.621,32.567,32.621,12700.0
2013-07-23 10:55:00,42.21,42.24,42.19,42.21,14100.0,32.6133,32.6365,32.5979,32.6133,14100.0
2013-07-23 11:00:00,42.2,42.24,42.19,42.23,15000.0,32.6056,32.6365,32.5979,32.6288,15000.0
2013-07-23 11:05:00,42.22,42.23,42.16,42.2,54700.0,32.621,32.6288,32.5747,32.6056,54700.0
2013-07-23 11:10:00,42.2,42.25,42.19,42.21,11300.0,32.6056,32.6442,32.5979,32.6133,11300.0
2013-07-23 11:15:00,42.21,42.23,42.21,42.23,1700.0,32.6133,32.6288,32.6133,32.6288,1700.0
2013-07-23 11:20:00,42.23,42.3,42.23,42.3,6500.0,32.6288,32.6829,32.6288,32.6829,6500.0
2013-07-23 11:25:00,42.29,42.3,42.27,42.29,5700.0,32.6751,32.6829,32.6597,32.6751,5700.0
2013-07-23 11:30:00,42.29,42.3,42.25,42.25,4300.0,32.6751,32.6829,32.6442,32.6442,4300.0
2013-07-23 11:35:00,42.26,42.29,42.26,42.26,7900.0,32.6519,32.6751,32.6519,32.6519,7900.0
2013-07-23 11:40:00,42.26,42.28,42.23,42.28,8700.0,32.6519,32.6674,32.6288,32.6674,8700.0
2013-07-23 11:45:00,42.28,42.33,42.27,42.32,10500.0,32.6674,32.706,32.6597,32.6983,10500.0
2013-07-23 11:50:00,42.32,42.33,42.3,42.3,8600.0,32.6983,32.706,32.6829,32.6829,8600.0
2013-07-23 11:55:00,42.29,42.31,42.29,42.29,6900.0,32.6751,32.6906,32.6751,32.6751,6900.0
2013-07-23 12:00:00,42.3,42.3,42.27,42.3,7100.0,32.6829,32.6829,32.6597,32.6829,7100.0
2013-07-23 12:05:00,42.28,42.3,42.26,42.27,6500.0,32.6674,32.6829,32.6519,32.6597,6500.0
2013-07-23 12:10:00,42.26,42.29,42.26,42.27,6800.0,32.6519,32.6751,32.6519,32.6597,6800.0
2013-07-23 12:15:00,42.28,42.29,42.27,42.27,4600.0,32.6674,32.6751,32.6597,32.6597,4600.0
2013-07-23 12:20:00,42.28,42.29,42.26,42.27,5500.0,32.6674,32.6751,32.6519,32.6597,5500.0
2013-07-23 12:25:00,42.27,42.3,42.27,42.27,5000.0,32.6597,32.6829,32.6597,32.6597,5000.0
2013-07-23 12:30:00,42.27,42.28,42.26,42.28,4400.0,32.6597,32.6674,32.6519,32.6674,4400.0
2013-07-23 12:35:00,42.28,42.3,42.27,42.3,5000.0,32.6674,32.6829,32.6597,32.6829,5000.0
2013-07-23 12:40:00,42.29,42.31,42.29,42.3,3600.0,32.6751,32.6906,32.6751,32.6829,3600.0
2013-07-23 12:45:00,42.3,42.31,42.28,42.3,12400.0,32.6829,32.6906,32.6674,32.6829,12400.0
2013-07-23 12:50:00,42.29,42.29,42.28,42.29,1700.0,32.6751,32.6751,32.6674,32.6751,1700.0
2013-07-23 12:55:00,42.29,42.3,42.26,42.29,5800.0,32.6751,32.6829,32.6519,32.6751,5800.0
2013-07-23 13:00:00,42.29,42.31,42.29,42.3,3800.0,32.6751,32.6906,32.6751,32.6829,3800.0
2013-07-23 13:05:00,42.31,42.32,42.29,42.29,6600.0,32.6906,32.6983,32.6751,32.6751,6600.0
2013-07-23 13:10:00,42.29,42.3,42.26,42.3,8600.0,32.6751,32.6829,32.6519,32.6829,8600.0
2013-07-23 13:15:00,42.3,42.31,42.29,42.3,12500.0,32.6829,32.6906,32.6751,32.6829,12500.0
2013-07-23 13:20:00,42.29,42.3,42.29,42.3,1800.0,32.6751,32.6829,32.6751,32.6829,1800.0
2013-07-23 13:25:00,42.3,42.3,42.3,42.3,1800.0,32.6829,32.6829,32.6829,32.6829,1800.0
2013-07-23 13:30:00,42.3,42.31,42.29,42.29,9100.0,32.6829,32.6906,32.6751,32.6751,9100.0
2013-07-23 13:35:00,42.29,42.32,42.28,42.32,6800.0,32.6751,32.6983,32.6674,32.6983,6800.0
2013-07-23 13:40:00,42.31,42.33,42.3,42.32,11500.0,32.6906,32.706,32.6829,32.6983,11500.0
2013-07-23 13:45:00,42.32,42.35,42.32,42.32,10400.0,32.6983,32.7215,32.6983,32.6983,10400.0
2013-07-23 13:50:00,42.33,42.35,42.33,42.35,3700.0,32.706,32.7215,32.706,32.7215,3700.0
2013-07-23 13:55:00,42.34,42.34,42.3,42.32,8000.0,32.7138,32.7138,32.6829,32.6983,8000.0
2013-07-23 14:00:00,42.33,42.35,42.33,42.35,6200.0,32.706,32.7215,32.706,32.7215,6200.0
2013-07-23 14:05:00,42.35,42.35,42.32,42.33,7200.0,32.7215,32.7215,32.6983,32.706,7200.0
2013-07-23 14:10:00,42.32,42.33,42.28,42.33,38100.0,32.6983,32.706,32.6674,32.706,38100.0
2013-07-23 14:15:00,42.32,42.37,42.32,42.37,9200.0,32.6983,32.7369,32.6983,32.7369,9200.0
2013-07-23 14:20:00,42.37,42.37,42.36,42.37,8900.0,32.7369,32.7369,32.7292,32.7369,8900.0
2013-07-23 14:25:00,42.37,42.4,42.36,42.37,15100.0,32.7369,32.7601,32.7292,32.7369,15100.0
2013-07-23 14:30:00,42.37,42.39,42.36,42.38,13000.0,32.7369,32.7524,32.7292,32.7447,13000.0
2013-07-23 14:35:00,42.37,42.39,42.36,42.39,10100.0,32.7369,32.7524,32.7292,32.7524,10100.0
2013-07-23 14:40:00,42.39,42.4,42.37,42.39,17100.0,32.7524,32.7601,32.7369,32.7524,17100.0
2013-07-23 14:45:00,42.39,42.4,42.35,42.36,19300.0,32.7524,32.7601,32.7215,32.7292,19300.0
2013-07-23 14:50:00,42.37,42.4,42.36,42.4,36000.0,32.7369,32.7601,32.7292,32.7601,36000.0
2013-07-23 14:55:00,42.4,42.42,42.38,42.39,18600.0,32.7601,32.7756,32.7447,32.7524,18600.0
2013-07-23 15:00:00,42.39,42.39,42.38,42.39,3500.0,32.7524,32.7524,32.7447,32.7524,3500.0
2013-07-23 15:05:00,42.39,42.4,42.38,42.4,6800.0,32.7524,32.7601,32.7447,32.7601,6800.0
2013-07-23 15:10:00,42.4,42.4,42.36,42.38,13300.0,32.7601,32.7601,32.7292,32.7447,13300.0
2013-07-23 15:15:00,42.37,42.39,42.37,42.37,10100.0,32.7369,32.7524,32.7369,32.7369,10100.0
2013-07-23 15:20:00,42.37,42.38,42.35,42.37,12600.0,32.7369,32.7447,32.7215,32.7369,12600.0
2013-07-23 15:25:00,42.38,42.38,42.34,42.36,14100.0,32.7447,32.7447,32.7138,32.7292,14100.0
2013-07-23 15:30:00,42.35,42.38,42.35,42.37,13300.0,32.7215,32.7447,32.7215,32.7369,13300.0
2013-07-23 15:35:00,42.37,42.38,42.34,42.34,13500.0,32.7369,32.7447,32.7138,32.7138,13500.0
2013-07-23 15:40:00,42.34,42.35,42.34,42.34,10800.0,32.7138,32.7215,32.7138,32.7138,10800.0
2013-07-23 15:45:00,42.34,42.34,42.31,42.33,40300.0,32.7138,32.7138,32.6906,32.706,40300.0
2013-07-23 15:50:00,42.33,42.37,42.32,42.37,75500.0,32.706,32.7369,32.6983,32.7369,75500.0
2013-07-23 15:55:00,42.37,42.43,42.37,42.43,179600.0,32.7369,32.7833,32.7369,32.7833,179600.0
2013-07-24 09:30:00,42.45,42.5,42.43,42.46,29700.0,32.7987,32.8374,32.7833,32.8065,29700.0
2013-07-24 09:35:00,42.48,42.53,42.43,42.52,52800.0,32.8219,32.8606,32.7833,32.8528,52800.0
2013-07-24 09:40:00,42.49,42.53,42.47,42.5,11600.0,32.8297,32.8606,32.8142,32.8374,11600.0
2013-07-24 09:45:00,42.51,42.57,42.48,42.5,12200.0,32.8451,32.8915,32.8219,32.8374,12200.0
2013-07-24 09:50:00,42.49,42.52,42.45,42.51,14600.0,32.8297,32.8528,32.7987,32.8451,14600.0
2013-07-24 09:55:00,42.5,42.59,42.5,42.54,7900.0,32.8374,32.9069,32.8374,32.8683,7900.0
2013-07-24 10:00:00,42.54,42.59,42.52,42.54,24500.0,32.8683,32.9069,32.8528,32.8683,24500.0
2013-07-24 10:05:00,42.54,42.63,42.54,42.62,28800.0,32.8683,32.9378,32.8683,32.9301,28800.0
2013-07-24 10:10:00,42.62,42.68,42.59,42.68,24600.0,32.9301,32.9765,32.9069,32.9765,24600.0
2013-07-24 10:15:00,42.67,42.69,42.64,42.65,23700.0,32.9687,32.9842,32.9456,32.9533,23700.0
2013-07-24 10:20:00,42.66,42.68,42.62,42.62,13100.0,32.961,32.9765,32.9301,32.9301,13100.0
2013-07-24 10:25:00,42.62,42.73,42.62,42.71,54600.0,32.9301,33.0151,32.9301,32.9996,54600.0
2013-07-24 10:30:00,42.72,42.83,42.71,42.79,44100.0,33.0074,33.0924,32.9996,33.0614,44100.0
2013-07-24 10:35:00,42.8,42.83,42.78,42.79,16600.0,33.0692,33.0924,33.0537,33.0614,16600.0
2013-07-24 10:40:00,42.8,42.8,42.76,42.78,13500.0,33.0692,33.0692,33.0383,33.0537,13500.0
2013-07-24 10:45:00,42.78,42.82,42.77,42.79,15900.0,33.0537,33.0846,33.046,33.0614,15900.0
2013-07-24 10:50:00,42.8,42.81,42.78,42.8,8000.0,33.0692,33.0769,33.0537,33.0692,8000.0
2013-07-24 10:55:00,42.8,42.81,42.66,42.67,26800.0,33.0692,33.0769,32.961,32.9687,26800.0
2013-07-24 11:00:00,42.68,42.71,42.68,42.7,7700.0,32.9765,32.9996,32.9765,32.9919,7700.0
2013-07-24 11:05:00,42.7,42.77,42.7,42.74,30000.0,32.9919,33.046,32.9919,33.0228,30000.0
2013-07-24 11:10:00,42.74,42.75,42.68,42.68,20600.0,33.0228,33.0305,32.9765,32.9765,20600.0
2013-07-24 11:15:00,42.67,42.69,42.67,42.67,9600.0,32.9687,32.9842,32.9687,32.9687,9600.0
2013-07-24 11:20:00,42.67,42.71,42.67,42.69,14400.0,32.9687,32.9996,32.9687,32.9842,14400.0
2013-07-24 11:25:00,42.69,42.72,42.69,42.71,12200.0,32.9842,33.0074,32.9842,32.9996,12200.0
2013-07-24 11:30:00,42.72,42.77,42.72,42.75,16800.0,33.0074,33.046,33.0074,33.0305,16800.0
2013-07-24 11:35:00,42.76,42.76,42.71,42.75,9900.0,33.0383,33.0383,32.9996,33.0305,9900.0
2013-07-24 11:40:00,42.75,42.77,42.75,42.77,9400.0,33.0305,33.046,33.0305,33.046,9400.0
2013-07-24 11:45:00,42.77,42.77,42.74,42.74,10700.0,33.046,33.046,33.0228,33.0228,10700.0
2013-07-24 11:50:00,42.75,42.76,42.74,42.75,13500.0,33.0305,33.0383,33.0228,33.0305,13500.0
2013-07-24 11:55:00,42.75,42.76,42.74,42.75,5300.0,33.0305,33.0383,33.0228,33.0305,5300.0
2013-07-24 12:00:00,42.75,42.76,42.75,42.76,6800.0,33.0305,33.0383,33.0305,33.0383,6800.0
2013-07-24 12:05:00,42.77,42.79,42.7,42.71,47400.0,33.046,33.0614,32.9919,32.9996,47400.0
2013-07-24 12:10:00,42.71,42.71,42.64,42.65,14700.0,32.9996,32.9996,32.9456,32.9533,14700.0
2013-07-24 12:15:00,42.65,42.66,42.6,42.6,10000.0,32.9533,32.961,32.9146,32.9146,10000.0
2013-07-24 12:20:00,42.6,42.6,42.55,42.55,6000.0,32.9146,32.9146,32.876,32.876,6000.0
2013-07-24 12:25:00,42.54,42.54,42.51,42.52,6200.0,32.8683,32.8683,32.8451,32.8528,6200.0
2013-07-24 12:30:00,42.52,42.52,42.48,42.48,23100.0,32.8528,32.8528,32.8219,32.8219,23100.0
2013-07-24 12:35:00,42.48,42.51,42.48,42.51,8400.0,32.8219,32.8451,32.8219,32.8451,8400.0
2013-07-24 12:40:00,42.51,42.51,42.49,42.5,10700.0,32.8451,32.8451,32.8297,32.8374,10700.0
2013-07-24 12:45:00,42.51,42.52,42.48,42.49,18400.0,32.8451,32.8528,32.8219,32.8297,18400.0
2013-07-24 12:50:00,42.5,42.51,42.49,42.5,9700.0,32.8374,32.8451,32.8297,32.8374,9700.0
2013-07-24 12:55:00,42.5,42.51,42.48,42.5,16000.0,32.8374,32.8451,32.8219,32.8374,16000.0
2013-07-24 13:00:00,42.5,42.51,42.48,42.48,10900.0,32.8374,32.8451,32.8219,32.8219,10900.0
2013-07-24 13:05:00,42.49,42.49,42.41,42.44,44200.0,32.8297,32.8297,32.7678,32.791,44200.0
2013-07-24 13:10:00,42.44,42.44,42.42,42.43,3100.0,32.791,32.791,32.7756,32.7833,3100.0
2013-07-24 13:15:00,42.42,42.43,42.39,42.4,12500.0,32.7756,32.7833,32.7524,32.7601,12500.0
2013-07-24 13:20:00,42.41,42.41,42.37,42.38,8300.0,32.7678,32.7678,32.7369,32.7447,8300.0
2013-07-24 13:25:00,42.38,42.4,42.38,42.39,6400.0,32.7447,32.7601,32.7447,32.7524,6400.0
2013-07-24 13:30:00,42.38,42.4,42.34,42.34,10800.0,32.7447,32.7601,32.7138,32.7138,10800.0
2013-07-24 13:35:00,42.33,42.34,42.31,42.34,6900.0,32.706,32.7138,32.6906,32.7138,6900.0
2013-07-24 13:40:00,42.33,42.33,42.28,42.28,7300.0,32.706,32.706,32.6674,32.6674,7300.0
2013-07-24 13:45:00,42.29,42.32,42.29,42.3,9700.0,32.6751,32.6983,32.6751,32.6829,9700.0
2013-07-24 13:50:00,42.31,42.34,42.3,42.32,9700.0,32.6906,32.7138,32.6829,32.6983,9700.0
2013-07-24 13:55:00,42.31,42.31,42.28,42.3,11700.0,32.6906,32.6906,32.6674,32.6829,11700.0
2013-07-24 14:00:00,42.29,42.3,42.28,42.29,6500.0,32.6751,32.6829,32.6674,32.6751,6500.0
2013-07-24 14:05:00,42.29,42.34,42.29,42.34,16200.0,32.6751,32.7138,32.6751,32.7138,16200.0
2013-07-24 14:10:00,42.33,42.33,42.29,42.3,6300.0,32.706,32.706,32.6751,32.6829,6300.0
2013-07-24 14:15:00,42.3,42.3,42.27,42.27,19200.0,32.6829,32.6829,32.6597,32.6597,19200.0
2013-07-24 14:20:00,42.27,42.29,42.26,42.29,7700.0,32.6597,32.6751,32.6519,32.6751,7700.0
2013-07-24 14:25:00,42.29,42.31,42.29,42.3,8300.0,32.6751,32.6906,32.6751,32.6829,8300.0
2013-07-24 14:30:00,42.3,42.3,42.26,42.26,9200.0,32.6829,32.6829,32.6519,32.6519,9200.0
2013-07-24 14:35:00,42.25,42.27,42.25,42.27,8900.0,32.6442,32.6597,32.6442,32.6597,8900.0
2013-07-24 14:40:00,42.26,42.29,42.25,42.29,22600.0,32.6519,32.6751,32.6442,32.6751,22600.0
2013-07-24 14:45:00,42.29,42.35,42.29,42.35,5700.0,32.6751,32.7215,32.6751,32.7215,5700.0
2013-07-24 14:50:00,42.34,42.36,42.33,42.34,25900.0,32.7138,32.7292,32.706,32.7138,25900.0
2013-07-24 14:55:00,42.33,42.38,42.33,42.36,13400.0,32.706,32.7447,32.706,32.7292,13400.0
2013-07-24 15:00:00,42.36,42.36,42.3,42.3,8000.0,32.7292,32.7292,32.6829,32.6829,8000.0
2013-07-24 15:05:00,42.29,42.29,42.23,42.29,29300.0,32.6751,32.6751,32.6288,32.6751,29300.0
2013-07-24 15:10:00,42.28,42.3,42.26,42.29,11000.0,32.6674,32.6829,32.6519,32.6751,11000.0
2013-07-24 15:15:00,42.29,42.29,42.25,42.26,10400.0,32.6751,32.6751,32.6442,32.6519,10400.0
2013-07-24 15:20:00,42.26,42.32,42.26,42.29,16500.0,32.6519,32.6983,32.6519,32.6751,16500.0
2013-07-24 15:25:00,42.29,42.3,42.29,42.3,4300.0,32.6751,32.6829,32.6751,32.6829,4300.0
2013-07-24 15:30:00,42.3,42.3,42.24,42.25,19600.0,32.6829,32.6829,32.6365,32.6442,19600.0
2013-07-24 15:35:00,42.24,42.26,42.23,42.25,21700.0,32.6365,32.6519,32.6288,32.6442,21700.0
2013-07-24 15:40:00,42.25,42.3,42.25,42.27,16700.0,32.6442,32.6829,32.6442,32.6597,16700.0
2013-07-24 15:45:00,42.28,42.29,42.26,42.28,35900.0,32.6674,32.6751,32.6519,32.6674,35900.0
2013-07-24 15:50:00,42.28,42.31,42.26,42.28,46200.0,32.6674,32.6906,32.6519,32.6674,46200.0
2013-07-24 15:55:00,42.27,42.32,42.27,42.3,82300.0,32.6597,32.6983,32.6597,32.6829,82300.0
2013-07-25 09:30:00,42.13,42.2,42.01,42.04,36700.0,32.5515,32.6056,32.4588,32.482,36700.0
2013-07-25 09:35:00,42.04,42.09,42.03,42.09,78200.0,32.482,32.5206,32.4742,32.5206,78200.0
2013-07-25 09:40:00,42.11,42.23,42.09,42.21,8300.0,32.536,32.6288,32.5206,32.6133,8300.0
2013-07-25 09:45:00,42.21,42.22,42.15,42.19,12600.0,32.6133,32.621,32.567,32.5979,12600.0
2013-07-25 09:50:00,42.19,42.27,42.16,42.25,13200.0,32.5979,32.6597,32.5747,32.6442,13200.0
2013-07-25 09:55:00,42.25,42.26,42.18,42.18,7900.0,32.6442,32.6519,32.5901,32.5901,7900.0
2013-07-25 10:00:00,42.18,42.27,42.17,42.27,9800.0,32.5901,32.6597,32.5824,32.6597,9800.0
2013-07-25 10:05:00,42.27,42.28,42.19,42.21,13800.0,32.6597,32.6674,32.5979,32.6133,13800.0
2013-07-25 10:10:00,42.21,42.27,42.21,42.24,15300.0,32.6133,32.6597,32.6133,32.6365,15300.0
2013-07-25 10:15:00,42.24,42.28,42.19,42.28,3900.0,32.6365,32.6674,32.5979,32.6674,3900.0
2013-07-25 10:20:00,42.28,42.28,42.21,42.23,23300.0,32.6674,32.6674,32.6133,32.6288,23300.0
2013-07-25 10:25:00,42.21,42.28,42.21,42.28,22800.0,32.6133,32.6674,32.6133,32.6674,22800.0
2013-07-25 10:30:00,42.28,42.28,42.21,42.21,16100.0,32.6674,32.6674,32.6133,32.6133,16100.0
2013-07-25 10:35:00,42.2,42.22,42.16,42.17,11700.0,32.6056,32.621,32.5747,32.5824,11700.0
2013-07-25 10:40:00,42.18,42.18,42.15,42.18,6400.0,32.5901,32.5901,32.567,32.5901,6400.0
2013-07-25 10:45:00,42.19,42.19,42.11,42.13,7800.0,32.5979,32.5979,32.536,32.5515,7800.0
2013-07-25 10:50:00,42.13,42.14,42.07,42.09,8000.0,32.5515,32.5592,32.5051,32.5206,8000.0
2013-07-25 10:55:00,42.09,42.14,42.09,42.14,4200.0,32.5206,32.5592,32.5206,32.5592,4200.0
2013-07-25 11:00:00,42.14,42.14,42.09,42.09,5800.0,32.5592,32.5592,32.5206,32.5206,5800.0
2013-07-25 11:05:00,42.1,42.1,42.07,42.08,9300.0,32.5283,32.5283,32.5051,32.5129,9300.0
2013-07-25 11:10:00,42.09,42.11,42.09,42.11,4400.0,32.5206,32.536,32.5206,32.536,4400.0
2013-07-25 11:15:00,42.11,42.11,42.09,42.11,8000.0,32.536,32.536,32.5206,32.536,8000.0
2013-07-25 11:20:00,42.1,42.1,42.06,42.06,10100.0,32.5283,32.5283,32.4974,32.4974,10100.0
2013-07-25 11:25:00,42.06,42.06,42.01,42.06,22600.0,32.4974,32.4974,32.4588,32.4974,22600.0
2013-07-25 11:30:00,42.06,42.11,42.06,42.09,16600.0,32.4974,32.536,32.4974,32.5206,16600.0
2013-07-25 11:35:00,42.08,42.16,42.08,42.16,13200.0,32.5129,32.5747,32.5129,32.5747,13200.0
2013-07-25 11:40:00,42.18,42.22,42.17,42.2,8800.0,32.5901,32.621,32.5824,32.6056,8800.0
2013-07-25 11:45:00,42.2,42.22,42.18,42.22,4600.0,32.6056,32.621,32.5901,32.621,4600.0
2013-07-25 11:50:00,42.22,42.22,42.17,42.2,11400.0,32.621,32.621,32.5824,32.6056,11400.0
2013-07-25 11:55:00,42.19,42.2,42.16,42.16,4200.0,32.5979,32.6056,32.5747,32.5747,4200.0
2013-07-25 12:00:00,42.15,42.17,42.15,42.16,5300.0,32.567,32.5824,32.567,32.5747,5300.0
2013-07-25 12:05:00,42.16,42.17,42.15,42.15,5100.0,32.5747,32.5824,32.567,32.567,5100.0
2013-07-25 12:10:00,42.15,42.17,42.14,42.16,6400.0,32.567,32.5824,32.5592,32.5747,6400.0
2013-07-25 12:15:00,42.17,42.2,42.16,42.2,5200.0,32.5824,32.6056,32.5747,32.6056,5200.0
2013-07-25 12:20:00,42.21,42.25,42.21,42.23,9700.0,32.6133,32.6442,32.6133,32.6288,9700.0
2013-07-25 12:25:00,42.23,42.26,42.2,42.26,5500.0,32.6288,32.6519,32.6056,32.6519,5500.0
2013-07-25 12:30:00,42.26,42.27,42.23,42.26,7200.0,32.6519,32.6597,32.6288,32.6519,7200.0
2013-07-25 12:35:00,42.26,42.32,42.26,42.29,10400.0,32.6519,32.6983,32.6519,32.6751,10400.0
2013-07-25 12:40:00,42.29,42.32,42.27,42.32,5500.0,32.6751,32.6983,32.6597,32.6983,5500.0
2013-07-25 12:45:00,42.32,42.36,42.32,42.36,19200.0,32.6983,32.7292,32.6983,32.7292,19200.0
2013-07-25 12:50:00,42.38,42.4,42.36,42.4,9200.0,32.7447,32.7601,32.7292,32.7601,9200.0
2013-07-25 12:55:00,42.39,42.41,42.38,42.38,13500.0,32.7524,32.7678,32.7447,32.7447,13500.0
2013-07-25 13:00:00,42.38,42.39,42.28,42.28,14100.0,32.7447,32.7524,32.6674,32.6674,14100.0
2013-07-25 13:05:00,42.29,42.29,42.25,42.25,9600.0,32.6751,32.6751,32.6442,32.6442,9600.0
2013-07-25 13:10:00,42.26,42.28,42.25,42.26,6600.0,32.6519,32.6674,32.6442,32.6519,6600.0
2013-07-25 13:15:00,42.26,42.27,42.25,42.26,8400.0,32.6519,32.6597,32.6442,32.6519,8400.0
2013-07-25 13:20:00,42.26,42.27,42.25,42.27,10900.0,32.6519,32.6597,32.6442,32.6597,10900.0
2013-07-25 13:25:00,42.27,42.29,42.26,42.29,6300.0,32.6597,32.6751,32.6519,32.6751,6300.0
2013-07-25 13:30:00,42.3,42.35,42.3,42.35,3100.0,32.6829,32.7215,32.6829,32.7215,3100.0
2013-07-25 13:35:00,42.34,42.34,42.3,42.31,5700.0,32.7138,32.7138,32.6829,32.6906,5700.0
2013-07-25 13:40:00,42.31,42.32,42.31,42.31,1600.0,32.6906,32.6983,32.6906,32.6906,1600.0
2013-07-25 13:45:00,42.31,42.31,42.29,42.31,6600.0,32.6906,32.6906,32.6751,32.6906,6600.0
2013-07-25 13:50:00,42.3,42.3,42.28,42.28,3600.0,32.6829,32.6829,32.6674,32.6674,3600.0
2013-07-25 13:55:00,42.27,42.28,42.27,42.28,3900.0,32.6597,32.6674,32.6597,32.6674,3900.0
2013-07-25 14:00:00,42.27,42.29,42.26,42.29,2900.0,32.6597,32.6751,32.6519,32.6751,2900.0
2013-07-25 14:05:00,42.29,42.32,42.27,42.3,8900.0,32.6751,32.6983,32.6597,32.6829,8900.0
2013-07-25 14:10:00,42.3,42.3,42.27,42.27,4300.0,32.6829,32.6829,32.6597,32.6597,4300.0
2013-07-25 14:15:00,42.28,42.31,42.28,42.29,5200.0,32.6674,32.6906,32.6674,32.6751,5200.0
2013-07-25 14:20:00,42.29,42.29,42.27,42.27,4900.0,32.6751,32.6751,32.6597,32.6597,4900.0
2013-07-25 14:25:00,42.27,42.27,42.24,42.24,15200.0,32.6597,32.6597,32.6365,32.6365,15200.0
2013-07-25 14:30:00,42.24,42.26,42.23,42.26,16300.0,32.6365,32.6519,32.6288,32.6519,16300.0
2013-07-25 14:35:00,42.26,42.26,42.21,42.21,5800.0,32.6519,32.6519,32.6133,32.6133,5800.0
2013-07-25 14:40:00,42.21,42.23,42.21,42.22,9700.0,32.6133,32.6288,32.6133,32.621,9700.0
2013-07-25 14:45:00,42.21,42.21,42.16,42.17,18600.0,32.6133,32.6133,32.5747,32.5824,18600.0
2013-07-25 14:50:00,42.17,42.19,42.16,42.16,8300.0,32.5824,32.5979,32.5747,32.5747,8300.0
2013-07-25 14:55:00,42.16,42.16,42.13,42.15,12600.0,32.5747,32.5747,32.5515,32.567,12600.0
2013-07-25 15:00:00,42.15,42.16,42.15,42.16,8300.0,32.567,32.5747,32.567,32.5747,8300.0
2013-07-25 15:05:00,42.17,42.23,42.17,42.22,12300.0,32.5824,32.6288,32.5824,32.621,12300.0
2013-07-25 15:10:00,42.22,42.26,42.22,42.24,12300.0,32.621,32.6519,32.621,32.6365,12300.0
2013-07-25 15:15:00,42.25,42.27,42.23,42.25,11700.0,32.6442,32.6597,32.6288,32.6442,11700.0
2013-07-25 15:20:00,42.24,42.27,42.22,42.26,14900.0,32.6365,32.6597,32.621,32.6519,14900.0
2013-07-25 15:25:00,42.27,42.31,42.27,42.29,7700.0,32.6597,32.6906,32.6597,32.6751,7700.0
2013-07-25 15:30:00,42.28,42.31,42.27,42.27,18200.0,32.6674,32.6906,32.6597,32.6597,18200.0
2013-07-25 15:35:00,42.28,42.34,42.28,42.33,11200.0,32.6674,32.7138,32.6674,32.706,11200.0
2013-07-25 15:40:00,42.33,42.35,42.31,42.33,14100.0,32.706,32.7215,32.6906,32.706,14100.0
2013-07-25 15:45:00,42.33,42.34,42.31,42.32,16900.0,32.706,32.7138,32.6906,32.6983,16900.0
2013-07-25 15:50:00,42.32,42.35,42.29,42.33,34400.0,32.6983,32.7215,32.6751,32.706,34400.0
2013-07-25 15:55:00,42.33,42.36,42.31,42.36,57700.0,32.706,32.7292,32.6906,32.7292,57700.0
2013-07-26 09:30:00,42.06,42.18,42.02,42.15,29400.0,32.4974,32.5901,32.4665,32.567,29400.0
2013-07-26 09:35:00,42.18,42.2,42.03,42.05,30800.0,32.5901,32.6056,32.4742,32.4897,30800.0
2013-07-26 09:40:00,42.08,42.08,41.93,41.99,201800.0,32.5129,32.5129,32.397,32.4433,201800.0
2013-07-26 09:45:00,41.99,42.07,41.98,42.04,17000.0,32.4433,32.5051,32.4356,32.482,17000.0
2013-07-26 09:50:00,42.05,42.06,41.85,41.85,39600.0,32.4897,32.4974,32.3352,32.3352,39600.0
2013-07-26 09:55:00,41.85,41.9,41.82,41.86,39400.0,32.3352,32.3738,32.312,32.3429,39400.0
2013-07-26 10:00:00,41.87,41.96,41.85,41.91,42300.0,32.3506,32.4202,32.3352,32.3815,42300.0
2013-07-26 10:05:00,41.91,41.93,41.85,41.91,30400.0,32.3815,32.397,32.3352,32.3815,30400.0
2013-07-26 10:10:00,41.91,41.91,41.88,41.88,18700.0,32.3815,32.3815,32.3583,32.3583,18700.0
2013-07-26 10:15:00,41.9,41.9,41.83,41.88,13300.0,32.3738,32.3738,32.3197,32.3583,13300.0
2013-07-26 10:20:00,41.88,41.91,41.86,41.87,8500.0,32.3583,32.3815,32.3429,32.3506,8500.0
2013-07-26 10:25:00,41.86,41.86,41.82,41.83,7200.0,32.3429,32.3429,32.312,32.3197,7200.0
2013-07-26 10:30:00,41.82,41.85,41.81,41.83,12300.0,32.312,32.3352,32.3043,32.3197,12300.0
2013-07-26 10:35:00,41.83,41.84,41.78,41.83,9100.0,32.3197,32.3274,32.2811,32.3197,9100.0
2013-07-26 10:40:00,41.84,41.89,41.83,41.88,17500.0,32.3274,32.3661,32.3197,32.3583,17500.0
2013-07-26 10:45:00,41.87,41.91,41.81,41.82,45600.0,32.3506,32.3815,32.3043,32.312,45600.0
2013-07-26 10:50:00,41.84,41.87,41.8,41.8,13100.0,32.3274,32.3506,32.2965,32.2965,13100.0
2013-07-26 10:55:00,41.79,41.85,41.78,41.85,7400.0,32.2888,32.3352,32.2811,32.3352,7400.0
2013-07-26 11:00:00,41.85,41.85,41.81,41.84,8500.0,32.3352,32.3352,32.3043,32.3274,8500.0
2013-07-26 11:05:00,41.85,41.89,41.85,41.87,8700.0,32.3352,32.3661,32.3352,32.3506,8700.0
2013-07-26 11:10:00,41.87,41.87,41.83,41.84,10300.0,32.3506,32.3506,32.3197,32.3274,10300.0
2013-07-26 11:15:00,41.84,41.87,41.81,41.86,4800.0,32.3274,32.3506,32.3043,32.3429,4800.0
2013-07-26 11:20:00,41.87,41.88,41.81,41.81,10000.0,32.3506,32.3583,32.3043,32.3043,10000.0
2013-07-26 11:25:00,41.81,41.81,41.76,41.77,8400.0,32.3043,32.3043,32.2656,32.2733,8400.0
2013-07-26 11:30:00,41.78,41.79,41.75,41.79,9800.0,32.2811,32.2888,32.2579,32.2888,9800.0
2013-07-26 11:35:00,41.79,41.82,41.76,41.81,6000.0,32.2888,32.312,32.2656,32.3043,6000.0
2013-07-26 11:40:00,41.82,41.83,41.79,41.82,7900.0,32.312,32.3197,32.2888,32.312,7900.0
2013-07-26 11:45:00,41.83,41.9,41.83,41.9,11400.0,32.3197,32.3738,32.3197,32.3738,11400.0
2013-07-26 11:50:00,41.89,41.89,41.87,41.89,6100.0,32.3661,32.3661,32.3506,32.3661,6100.0
2013-07-26 11:55:00,41.88,41.88,41.84,41.84,3800.0,32.3583,32.3583,32.3274,32.3274,3800.0
2013-07-26 12:00:00,41.84,41.86,41.84,41.85,8000.0,32.3274,32.3429,32.3274,32.3352,8000.0
2013-07-26 12:05:00,41.86,41.9,41.84,41.89,12100.0,32.3429,32.3738,32.3274,32.3661,12100.0
2013-07-26 12:10:00,41.89,41.89,41.87,41.88,4200.0,32.3661,32.3661,32.3506,32.3583,4200.0
2013-07-26 12:15:00,41.88,41.91,41.87,41.87,35700.0,32.3583,32.3815,32.3506,32.3506,35700.0
2013-07-26 12:20:00,41.88,41.9,41.83,41.9,29900.0,32.3583,32.3738,32.3197,32.3738,29900.0
2013-07-26 12:25:00,41.9,41.91,41.89,41.91,9500.0,32.3738,32.3815,32.3661,32.3815,9500.0
2013-07-26 12:30:00,41.9,41.94,41.89,41.92,17400.0,32.3738,32.4047,32.3661,32.3892,17400.0
2013-07-26 12:35:00,41.91,41.93,41.89,41.9,7200.0,32.3815,32.397,32.3661,32.3738,7200.0
2013-07-26 12:40:00,41.9,41.91,41.85,41.85,4900.0,32.3738,32.3815,32.3352,32.3352,4900.0
2013-07-26 12:45:00,41.86,41.88,41.8,41.88,21100.0,32.3429,32.3583,32.2965,32.3583,21100.0
2013-07-26 12:50:00,41.88,41.91,41.88,41.9,6000.0,32.3583,32.3815,32.3583,32.3738,6000.0
2013-07-26 12:55:00,41.9,41.91,41.89,41.9,6900.0,32.3738,32.3815,32.3661,32.3738,6900.0
2013-07-26 13:00:00,41.9,41.92,41.9,41.92,4000.0,32.3738,32.3892,32.3738,32.3892,4000.0
2013-07-26 13:05:00,41.92,41.92,41.88,41.91,11100.0,32.3892,32.3892,32.3583,32.3815,11100.0
2013-07-26 13:10:00,41.91,41.92,41.91,41.92,8000.0,32.3815,32.3892,32.3815,32.3892,8000.0
2013-07-26 13:15:00,41.92,41.92,41.89,41.91,10200.0,32.3892,32.3892,32.3661,32.3815,10200.0
2013-07-26 13:20:00,41.91,41.97,41.91,41.97,11200.0,32.3815,32.4279,32.3815,32.4279,11200.0
2013-07-26 13:25:00,41.97,42.0,41.97,41.97,7600.0,32.4279,32.4511,32.4279,32.4279,7600.0
2013-07-26 13:30:00,41.98,42.0,41.95,41.96,29000.0,32.4356,32.4511,32.4124,32.4202,29000.0
2013-07-26 13:35:00,42.0,42.0,41.95,41.95,6400.0,32.4511,32.4511,32.4124,32.4124,6400.0
2013-07-26 13:40:00,41.94,41.96,41.94,41.95,7400.0,32.4047,32.4202,32.4047,32.4124,7400.0
2013-07-26 13:45:00,41.94,41.99,41.94,41.99,5100.0,32.4047,32.4433,32.4047,32.4433,5100.0
2013-07-26 13:50:00,41.99,42.0,41.97,41.98,7500.0,32.4433,32.4511,32.4279,32.4356,7500.0
2013-07-26 13:55:00,41.98,41.99,41.97,41.98,7100.0,32.4356,32.4433,32.4279,32.4356,7100.0
2013-07-26 14:00:00,41.97,42.0,41.97,42.0,4100.0,32.4279,32.4511,32.4279,32.4511,4100.0
2013-07-26 14:05:00,42.0,42.0,41.97,41.98,7300.0,32.4511,32.4511,32.4279,32.4356,7300.0
2013-07-26 14:10:00,41.98,42.03,41.98,42.01,10600.0,32.4356,32.4742,32.4356,32.4588,10600.0
2013-07-26 14:15:00,42.01,42.01,41.98,42.0,7500.0,32.4588,32.4588,32.4356,32.4511,7500.0
2013-07-26 14:20:00,42.0,42.0,41.96,41.98,7500.0,32.4511,32.4511,32.4202,32.4356,7500.0
2013-07-26 14:25:00,41.98,41.99,41.93,41.94,7700.0,32.4356,32.4433,32.397,32.4047,7700.0
2013-07-26 14:30:00,41.94,41.98,41.94,41.95,10800.0,32.4047,32.4356,32.4047,32.4124,10800.0
2013-07-26 14:35:00,41.95,41.98,41.95,41.97,6300.0,32.4124,32.4356,32.4124,32.4279,6300.0
2013-07-26 14:40:00,41.97,41.98,41.97,41.98,4200.0,32.4279,32.4356,32.4279,32.4356,4200.0
2013-07-26 14:45:00,41.97,41.98,41.95,41.97,32800.0,32.4279,32.4356,32.4124,32.4279,32800.0
2013-07-26 14:50:00,41.98,42.01,41.98,42.0,8100.0,32.4356,32.4588,32.4356,32.4511,8100.0
2013-07-26 14:55:00,41.99,42.0,41.99,41.99,4200.0,32.4433,32.4511,32.4433,32.4433,4200.0
2013-07-26 15:00:00,42.0,42.0,41.96,41.97,4500.0,32.4511,32.4511,32.4202,32.4279,4500.0
2013-07-26 15:05:00,41.97,42.0,41.97,41.98,16200.0,32.4279,32.4511,32.4279,32.4356,16200.0
2013-07-26 15:10:00,41.99,42.0,41.96,41.96,8900.0,32.4433,32.4511,32.4202,32.4202,8900.0
2013-07-26 15:15:00,41.97,41.98,41.95,41.95,7400.0,32.4279,32.4356,32.4124,32.4124,7400.0
2013-07-26 15:20:00,41.95,41.97,41.94,41.96,22500.0,32.4124,32.4279,32.4047,32.4202,22500.0
2013-07-26 15:25:00,41.96,41.97,41.94,41.95,23800.0,32.4202,32.4279,32.4047,32.4124,23800.0
2013-07-26 15:30:00,41.96,41.97,41.95,41.95,6100.0,32.4202,32.4279,32.4124,32.4124,6100.0
2013-07-26 15:35:00,41.95,42.0,41.95,41.98,16200.0,32.4124,32.4511,32.4124,32.4356,16200.0
2013-07-26 15:40:00,41.99,42.0,41.97,41.98,22200.0,32.4433,32.4511,32.4279,32.4356,22200.0
2013-07-26 15:45:00,41.98,42.05,41.98,42.05,23400.0,32.4356,32.4897,32.4356,32.4897,23400.0
2013-07-26 15:50:00,42.05,42.07,42.04,42.07,32500.0,32.4897,32.5051,32.482,32.5051,32500.0
2013-07-26 15:55:00,42.06,42.08,42.05,42.06,79900.0,32.4974,32.5129,32.4897,32.4974,79900.0
2013-07-29 09:30:00,42.04,42.04,41.88,41.88,44700.0,32.482,32.482,32.3583,32.3583,44700.0
2013-07-29 09:35:00,41.89,42.01,41.87,41.96,9600.0,32.3661,32.4588,32.3506,32.4202,9600.0
2013-07-29 09:40:00,41.95,42.0,41.93,41.98,23600.0,32.4124,32.4511,32.397,32.4356,23600.0
2013-07-29 09:45:00,41.99,42.05,41.96,41.99,16700.0,32.4433,32.4897,32.4202,32.4433,16700.0
2013-07-29 09:50:00,42.01,42.02,41.95,41.96,15000.0,32.4588,32.4665,32.4124,32.4202,15000.0
2013-07-29 09:55:00,41.97,42.07,41.96,42.03,8700.0,32.4279,32.5051,32.4202,32.4742,8700.0
2013-07-29 10:00:00,42.02,42.09,42.02,42.08,16700.0,32.4665,32.5206,32.4665,32.5129,16700.0
2013-07-29 10:05:00,42.09,42.09,42.05,42.05,6700.0,32.5206,32.5206,32.4897,32.4897,6700.0
2013-07-29 10:10:00,42.03,42.08,42.02,42.03,12000.0,32.4742,32.5129,32.4665,32.4742,12000.0
2013-07-29 10:15:00,42.04,42.04,41.99,42.01,7800.0,32.482,32.482,32.4433,32.4588,7800.0
2013-07-29 10:20:00,41.99,42.02,41.97,42.0,5800.0,32.4433,32.4665,32.4279,32.4511,5800.0
2013-07-29 10:25:00,42.0,42.06,41.98,42.05,17300.0,32.4511,32.4974,32.4356,32.4897,17300.0
2013-07-29 10:30:00,42.05,42.05,41.99,41.99,9500.0,32.4897,32.4897,32.4433,32.4433,9500.0
2013-07-29 10:35:00,41.99,42.01,41.98,41.98,6000.0,32.4433,32.4588,32.4356,32.4356,6000.0
2013-07-29 10:40:00,41.98,42.02,41.96,42.02,8800.0,32.4356,32.4665,32.4202,32.4665,8800.0
2013-07-29 10:45:00,42.02,42.04,41.97,42.03,5400.0,32.4665,32.482,32.4279,32.4742,5400.0
2013-07-29 10:50:00,42.02,42.04,42.0,42.03,4800.0,32.4665,32.482,32.4511,32.4742,4800.0
2013-07-29 10:55:00,42.03,42.1,42.03,42.08,8400.0,32.4742,32.5283,32.4742,32.5129,8400.0
2013-07-29 11:00:00,42.08,42.08,42.01,42.01,4300.0,32.5129,32.5129,32.4588,32.4588,4300.0
2013-07-29 11:05:00,42.02,42.03,42.0,42.02,16800.0,32.4665,32.4742,32.4511,32.4665,16800.0
2013-07-29 11:10:00,42.03,42.03,41.99,42.0,7600.0,32.4742,32.4742,32.4433,32.4511,7600.0
2013-07-29 11:15:00,41.99,42.02,41.99,41.99,7400.0,32.4433,32.4665,32.4433,32.4433,7400.0
2013-07-29 11:20:00,42.0,42.0,41.96,41.99,5000.0,32.4511,32.4511,32.4202,32.4433,5000.0
2013-07-29 11:25:00,41.99,42.02,41.96,41.98,19200.0,32.4433,32.4665,32.4202,32.4356,19200.0
2013-07-29 11:30:00,41.97,41.99,41.94,41.99,14000.0,32.4279,32.4433,32.4047,32.4433,14000.0
2013-07-29 11:35:00,42.0,42.0,41.98,41.98,9400.0,32.4511,32.4511,32.4356,32.4356,9400.0
2013-07-29 11:40:00,41.98,41.98,41.96,41.97,2400.0,32.4356,32.4356,32.4202,32.4279,2400.0
2013-07-29 11:45:00,41.96,41.96,41.94,41.95,3000.0,32.4202,32.4202,32.4047,32.4124,3000.0
2013-07-29 11:50:00,41.95,42.01,41.95,41.99,16000.0,32.4124,32.4588,32.4124,32.4433,16000.0
2013-07-29 11:55:00,41.98,41.98,41.93,41.95,3300.0,32.4356,32.4356,32.397,32.4124,3300.0
2013-07-29 12:00:00,41.95,41.96,41.91,41.91,5600.0,32.4124,32.4202,32.3815,32.3815,5600.0
2013-07-29 12:05:00,41.91,41.94,41.89,41.94,29800.0,32.3815,32.4047,32.3661,32.4047,29800.0
2013-07-29 12:10:00,41.93,41.95,41.93,41.93,3300.0,32.397,32.4124,32.397,32.397,3300.0
2013-07-29 12:15:00,41.95,41.97,41.94,41.96,5700.0,32.4124,32.4279,32.4047,32.4202,5700.0
2013-07-29 12:20:00,41.94,41.96,41.93,41.96,5200.0,32.4047,32.4202,32.397,32.4202,5200.0
2013-07-29 12:25:00,41.96,42.02,41.96,42.0,16400.0,32.4202,32.4665,32.4202,32.4511,16400.0
2013-07-29 12:30:00,42.01,42.01,41.98,42.0,3400.0,32.4588,32.4588,32.4356,32.4511,3400.0
2013-07-29 12:35:00,41.99,41.99,41.98,41.98,4500.0,32.4433,32.4433,32.4356,32.4356,4500.0
2013-07-29 12:40:00,41.99,42.03,41.99,42.01,13400.0,32.4433,32.4742,32.4433,32.4588,13400.0
2013-07-29 12:45:00,42.01,42.04,41.99,42.04,40600.0,32.4588,32.482,32.4433,32.482,40600.0
2013-07-29 12:50:00,42.03,42.04,42.01,42.02,2100.0,32.4742,32.482,32.4588,32.4665,2100.0
2013-07-29 12:55:00,42.02,42.03,42.01,42.01,5300.0,32.4665,32.4742,32.4588,32.4588,5300.0
2013-07-29 13:00:00,42.02,42.04,41.99,42.0,4800.0,32.4665,32.482,32.4433,32.4511,4800.0
2013-07-29 13:05:00,42.0,42.02,41.99,41.99,3900.0,32.4511,32.4665,32.4433,32.4433,3900.0
2013-07-29 13:10:00,41.99,42.05,41.99,42.03,18800.0,32.4433,32.4897,32.4433,32.4742,18800.0
2013-07-29 13:15:00,42.01,42.04,42.0,42.02,9100.0,32.4588,32.482,32.4511,32.4665,9100.0
2013-07-29 13:20:00,42.01,42.04,42.0,42.01,4000.0,32.4588,32.482,32.4511,32.4588,4000.0
2013-07-29 13:25:00,42.0,42.02,41.99,42.0,5700.0,32.4511,32.4665,32.4433,32.4511,5700.0
2013-07-29 13:30:00,42.0,42.0,41.95,41.96,11900.0,32.4511,32.4511,32.4124,32.4202,11900.0
2013-07-29 13:35:00,41.95,41.95,41.93,41.94,3800.0,32.4124,32.4124,32.397,32.4047,3800.0
2013-07-29 13:40:00,41.94,41.96,41.92,41.92,6500.0,32.4047,32.4202,32.3892,32.3892,6500.0
2013-07-29 13:45:00,41.92,41.92,41.89,41.89,5600.0,32.3892,32.3892,32.3661,32.3661,5600.0
2013-07-29 13:50:00,41.88,41.89,41.85,41.86,15900.0,32.3583,32.3661,32.3352,32.3429,15900.0
2013-07-29 13:55:00,41.85,41.86,41.85,41.86,6700.0,32.3352,32.3429,32.3352,32.3429,6700.0
2013-07-29 14:00:00,41.86,41.89,41.78,41.79,72400.0,32.3429,32.3661,32.2811,32.2888,72400.0
2013-07-29 14:05:00,41.79,41.8,41.77,41.8,12400.0,32.2888,32.2965,32.2733,32.2965,12400.0
2013-07-29 14:10:00,41.79,41.84,41.79,41.83,8900.0,32.2888,32.3274,32.2888,32.3197,8900.0
2013-07-29 14:15:00,41.83,41.86,41.82,41.84,7200.0,32.3197,32.3429,32.312,32.3274,7200.0
2013-07-29 14:20:00,41.84,41.85,41.82,41.85,9000.0,32.3274,32.3352,32.312,32.3352,9000.0
2013-07-29 14:25:00,41.85,41.89,41.85,41.87,23800.0,32.3352,32.3661,32.3352,32.3506,23800.0
2013-07-29 14:30:00,41.87,41.92,41.87,41.9,8100.0,32.3506,32.3892,32.3506,32.3738,8100.0
2013-07-29 14:35:00,41.9,41.9,41.85,41.85,12800.0,32.3738,32.3738,32.3352,32.3352,12800.0
2013-07-29 14:40:00,41.86,41.88,41.85,41.85,13900.0,32.3429,32.3583,32.3352,32.3352,13900.0
2013-07-29 14:45:00,41.86,41.86,41.81,41.85,12900.0,32.3429,32.3429,32.3043,32.3352,12900.0
2013-07-29 14:50:00,41.85,41.87,41.85,41.86,9200.0,32.3352,32.3506,32.3352,32.3429,9200.0
2013-07-29 14:55:00,41.86,41.87,41.85,41.86,4600.0,32.3429,32.3506,32.3352,32.3429,4600.0
2013-07-29 15:00:00,41.87,41.88,41.84,41.84,12800.0,32.3506,32.3583,32.3274,32.3274,12800.0
2013-07-29 15:05:00,41.86,41.88,41.84,41.85,17300.0,32.3429,32.3583,32.3274,32.3352,17300.0
2013-07-29 15:10:00,41.84,41.85,41.83,41.83,4300.0,32.3274,32.3352,32.3197,32.3197,4300.0
2013-07-29 15:15:00,41.83,41.84,41.8,41.83,11500.0,32.3197,32.3274,32.2965,32.3197,11500.0
2013-07-29 15:20:00,41.82,41.83,41.81,41.83,12000.0,32.312,32.3197,32.3043,32.3197,12000.0
2013-07-29 15:25:00,41.82,41.83,41.8,41.82,16900.0,32.312,32.3197,32.2965,32.312,16900.0
2013-07-29 15:30:00,41.82,41.84,41.81,41.84,19300.0,32.312,32.3274,32.3043,32.3274,19300.0
2013-07-29 15:35:00,41.83,41.88,41.83,41.87,18000.0,32.3197,32.3583,32.3197,32.3506,18000.0
2013-07-29 15:40:00,41.86,41.88,41.81,41.85,20400.0,32.3429,32.3583,32.3043,32.3352,20400.0
2013-07-29 15:45:00,41.86,41.91,41.85,41.9,63200.0,32.3429,32.3815,32.3352,32.3738,63200.0
2013-07-29 15:50:00,41.9,41.91,41.85,41.85,116600.0,32.3738,32.3815,32.3352,32.3352,116600.0
2013-07-29 15:55:00,41.85,41.86,41.79,41.84,63400.0,32.3352,32.3429,32.2888,32.3274,63400.0
2013-07-30 09:30:00,41.85,42.1,41.75,41.76,53100.0,32.3352,32.5283,32.2579,32.2656,53100.0
2013-07-30 09:35:00,41.81,42.13,41.81,42.06,13200.0,32.3043,32.5515,32.3043,32.4974,13200.0
2013-07-30 09:40:00,42.08,42.23,41.81,41.81,27100.0,32.5129,32.6288,32.3043,32.3043,27100.0
2013-07-30 09:45:00,41.86,41.95,41.86,41.86,30000.0,32.3429,32.4124,32.3429,32.3429,30000.0
2013-07-30 09:50:00,41.87,41.94,41.87,41.93,14300.0,32.3506,32.4047,32.3506,32.397,14300.0
2013-07-30 09:55:00,41.93,42.0,41.92,41.99,13100.0,32.397,32.4511,32.3892,32.4433,13100.0
2013-07-30 10:00:00,41.99,42.03,41.98,42.02,15700.0,32.4433,32.4742,32.4356,32.4665,15700.0
2013-07-30 10:05:00,42.01,42.07,41.99,42.01,12500.0,32.4588,32.5051,32.4433,32.4588,12500.0
2013-07-30 10:10:00,42.03,42.07,41.99,42.04,24600.0,32.4742,32.5051,32.4433,32.482,24600.0
2013-07-30 10:15:00,42.04,42.04,41.97,42.02,14400.0,32.482,32.482,32.4279,32.4665,14400.0
2013-07-30 10:20:00,42.02,42.09,41.96,42.03,18200.0,32.4665,32.5206,32.4202,32.4742,18200.0
2013-07-30 10:25:00,42.01,42.03,41.85,41.88,19300.0,32.4588,32.4742,32.3352,32.3583,19300.0
2013-07-30 10:30:00,41.87,41.87,41.72,41.74,35800.0,32.3506,32.3506,32.2347,32.2502,35800.0
2013-07-30 10:35:00,41.75,41.86,41.75,41.86,10900.0,32.2579,32.3429,32.2579,32.3429,10900.0
2013-07-30 10:40:00,41.89,41.96,41.89,41.95,6500.0,32.3661,32.4202,32.3661,32.4124,6500.0
2013-07-30 10:45:00,41.96,41.96,41.86,41.87,12500.0,32.4202,32.4202,32.3429,32.3506,12500.0
2013-07-30 10:50:00,41.87,41.9,41.84,41.89,6100.0,32.3506,32.3738,32.3274,32.3661,6100.0
2013-07-30 10:55:00,41.88,41.89,41.84,41.84,7100.0,32.3583,32.3661,32.3274,32.3274,7100.0
2013-07-30 11:00:00,41.84,41.94,41.84,41.86,16000.0,32.3274,32.4047,32.3274,32.3429,16000.0
2013-07-30 11:05:00,41.86,41.9,41.86,41.9,2900.0,32.3429,32.3738,32.3429,32.3738,2900.0
2013-07-30 11:10:00,41.89,41.93,41.84,41.85,13500.0,32.3661,32.397,32.3274,32.3352,13500.0
2013-07-30 11:15:00,41.85,41.96,41.85,41.95,7700.0,32.3352,32.4202,32.3352,32.4124,7700.0
2013-07-30 11:20:00,41.96,41.97,41.9,41.9,20800.0,32.4202,32.4279,32.3738,32.3738,20800.0
2013-07-30 11:25:00,41.9,41.9,41.83,41.87,21800.0,32.3738,32.3738,32.3197,32.3506,21800.0
2013-07-30 11:30:00,41.88,41.88,41.82,41.82,16100.0,32.3583,32.3583,32.312,32.312,16100.0
2013-07-30 11:35:00,41.83,41.86,41.76,41.77,34200.0,32.3197,32.3429,32.2656,32.2733,34200.0
2013-07-30 11:40:00,41.78,41.79,41.73,41.76,29000.0,32.2811,32.2888,32.2424,32.2656,29000.0
2013-07-30 11:45:00,41.76,41.78,41.75,41.77,7700.0,32.2656,32.2811,32.2579,32.2733,7700.0
2013-07-30 11:50:00,41.77,41.8,41.74,41.77,32500.0,32.2733,32.2965,32.2502,32.2733,32500.0
2013-07-30 11:55:00,41.77,41.78,41.73,41.74,10400.0,32.2733,32.2811,32.2424,32.2502,10400.0
2013-07-30 12:00:00,41.75,41.76,41.72,41.74,11600.0,32.2579,32.2656,32.2347,32.2502,11600.0
2013-07-30 12:05:00,41.73,41.74,41.72,41.73,7400.0,32.2424,32.2502,32.2347,32.2424,7400.0
2013-07-30 12:10:00,41.73,41.76,41.73,41.74,6000.0,32.2424,32.2656,32.2424,32.2502,6000.0
2013-07-30 12:15:00,41.73,41.76,41.73,41.76,6100.0,32.2424,32.2656,32.2424,32.2656,6100.0
2013-07-30 12:20:00,41.75,41.79,41.75,41.78,8900.0,32.2579,32.2888,32.2579,32.2811,8900.0
2013-07-30 12:25:00,41.77,41.79,41.72,41.73,10000.0,32.2733,32.2888,32.2347,32.2424,10000.0
2013-07-30 12:30:00,41.74,41.75,41.73,41.75,4000.0,32.2502,32.2579,32.2424,32.2579,4000.0
2013-07-30 12:35:00,41.75,41.78,41.74,41.74,12200.0,32.2579,32.2811,32.2502,32.2502,12200.0
2013-07-30 12:40:00,41.74,41.76,41.73,41.76,10400.0,32.2502,32.2656,32.2424,32.2656,10400.0
2013-07-30 12:45:00,41.75,41.77,41.74,41.75,10900.0,32.2579,32.2733,32.2502,32.2579,10900.0
2013-07-30 12:50:00,41.74,41.76,41.7,41.76,17700.0,32.2502,32.2656,32.2193,32.2656,17700.0
2013-07-30 12:55:00,41.76,41.79,41.76,41.77,9900.0,32.2656,32.2888,32.2656,32.2733,9900.0
2013-07-30 13:00:00,41.78,41.78,41.72,41.72,12400.0,32.2811,32.2811,32.2347,32.2347,12400.0
2013-07-30 13:05:00,41.73,41.75,41.72,41.75,17500.0,32.2424,32.2579,32.2347,32.2579,17500.0
2013-07-30 13:10:00,41.75,41.75,41.74,41.75,6800.0,32.2579,32.2579,32.2502,32.2579,6800.0
2013-07-30 13:15:00,41.74,41.75,41.7,41.71,15500.0,32.2502,32.2579,32.2193,32.227,15500.0
2013-07-30 13:20:00,41.71,41.72,41.71,41.72,9200.0,32.227,32.2347,32.227,32.2347,9200.0
2013-07-30 13:25:00,41.72,41.72,41.66,41.68,10500.0,32.2347,32.2347,32.1884,32.2038,10500.0
2013-07-30 13:30:00,41.68,41.68,41.59,41.6,19700.0,32.2038,32.2038,32.1343,32.142,19700.0
2013-07-30 13:35:00,41.6,41.64,41.6,41.61,15800.0,32.142,32.1729,32.142,32.1497,15800.0
2013-07-30 13:40:00,41.62,41.64,41.59,41.61,10500.0,32.1575,32.1729,32.1343,32.1497,10500.0
2013-07-30 13:45:00,41.61,41.61,41.59,41.6,8500.0,32.1497,32.1497,32.1343,32.142,8500.0
2013-07-30 13:50:00,41.6,41.65,41.6,41.65,9000.0,32.142,32.1806,32.142,32.1806,9000.0
2013-07-30 13:55:00,41.65,41.7,41.65,41.69,9800.0,32.1806,32.2193,32.1806,32.2115,9800.0
2013-07-30 14:00:00,41.69,41.7,41.67,41.69,10100.0,32.2115,32.2193,32.1961,32.2115,10100.0
2013-07-30 14:05:00,41.69,41.69,41.66,41.67,19600.0,32.2115,32.2115,32.1884,32.1961,19600.0
2013-07-30 14:10:00,41.67,41.68,41.61,41.63,16800.0,32.1961,32.2038,32.1497,32.1652,16800.0
2013-07-30 14:15:00,41.64,41.69,41.63,41.69,7100.0,32.1729,32.2115,32.1652,32.2115,7100.0
2013-07-30 14:20:00,41.68,41.72,41.67,41.67,16300.0,32.2038,32.2347,32.1961,32.1961,16300.0
2013-07-30 14:25:00,41.68,41.68,41.66,41.68,10800.0,32.2038,32.2038,32.1884,32.2038,10800.0
2013-07-30 14:30:00,41.69,41.7,41.66,41.67,16700.0,32.2115,32.2193,32.1884,32.1961,16700.0
2013-07-30 14:35:00,41.66,41.7,41.66,41.69,15300.0,32.1884,32.2193,32.1884,32.2115,15300.0
2013-07-30 14:40:00,41.7,41.72,41.69,41.7,18900.0,32.2193,32.2347,32.2115,32.2193,18900.0
2013-07-30 14:45:00,41.7,41.71,41.68,41.71,10400.0,32.2193,32.227,32.2038,32.227,10400.0
2013-07-30 14:50:00,41.71,41.77,41.7,41.75,7200.0,32.227,32.2733,32.2193,32.2579,7200.0
2013-07-30 14:55:00,41.76,41.79,41.76,41.77,8300.0,32.2656,32.2888,32.2656,32.2733,8300.0
2013-07-30 15:00:00,41.77,41.78,41.73,41.77,8100.0,32.2733,32.2811,32.2424,32.2733,8100.0
2013-07-30 15:05:00,41.77,41.8,41.76,41.76,16800.0,32.2733,32.2965,32.2656,32.2656,16800.0
2013-07-30 15:10:00,41.77,41.79,41.77,41.79,10000.0,32.2733,32.2888,32.2733,32.2888,10000.0
2013-07-30 15:15:00,41.78,41.79,41.73,41.77,24500.0,32.2811,32.2888,32.2424,32.2733,24500.0
2013-07-30 15:20:00,41.77,41.79,41.76,41.77,15600.0,32.2733,32.2888,32.2656,32.2733,15600.0
2013-07-30 15:25:00,41.77,41.78,41.75,41.76,14400.0,32.2733,32.2811,32.2579,32.2656,14400.0
2013-07-30 15:30:00,41.76,41.78,41.75,41.77,31300.0,32.2656,32.2811,32.2579,32.2733,31300.0
2013-07-30 15:35:00,41.78,41.78,41.77,41.77,4400.0,32.2811,32.2811,32.2733,32.2733,4400.0
2013-07-30 15:40:00,41.77,41.82,41.77,41.82,28600.0,32.2733,32.312,32.2733,32.312,28600.0
2013-07-30 15:45:00,41.81,41.81,41.77,41.79,44100.0,32.3043,32.3043,32.2733,32.2888,44100.0
2013-07-30 15:50:00,41.8,41.8,41.76,41.79,42300.0,32.2965,32.2965,32.2656,32.2888,42300.0
2013-07-30 15:55:00,41.78,41.8,41.72,41.72,154600.0,32.2811,32.2965,32.2347,32.2347,154600.0
2013-07-31 09:30:00,41.88,41.94,41.79,41.92,29700.0,32.3583,32.4047,32.2888,32.3892,29700.0
2013-07-31 09:35:00,41.92,42.01,41.87,41.99,25100.0,32.3892,32.4588,32.3506,32.4433,25100.0
2013-07-31 09:40:00,41.99,42.1,41.97,42.08,17400.0,32.4433,32.5283,32.4279,32.5129,17400.0
2013-07-31 09:45:00,42.09,42.23,42.05,42.23,35000.0,32.5206,32.6288,32.4897,32.6288,35000.0
2013-07-31 09:50:00,42.23,42.24,42.09,42.09,70300.0,32.6288,32.6365,32.5206,32.5206,70300.0
2013-07-31 09:55:00,42.09,42.15,42.05,42.05,21200.0,32.5206,32.567,32.4897,32.4897,21200.0
2013-07-31 10:00:00,42.05,42.08,41.93,41.93,20700.0,32.4897,32.5129,32.397,32.397,20700.0
2013-07-31 10:05:00,41.93,41.94,41.87,41.9,6100.0,32.397,32.4047,32.3506,32.3738,6100.0
2013-07-31 10:10:00,41.9,41.93,41.86,41.87,16700.0,32.3738,32.397,32.3429,32.3506,16700.0
2013-07-31 10:15:00,41.86,41.93,41.86,41.89,8700.0,32.3429,32.397,32.3429,32.3661,8700.0
2013-07-31 10:20:00,41.89,41.92,41.87,41.91,6900.0,32.3661,32.3892,32.3506,32.3815,6900.0
2013-07-31 10:25:00,41.92,41.95,41.92,41.95,31200.0,32.3892,32.4124,32.3892,32.4124,31200.0
2013-07-31 10:30:00,41.95,41.95,41.91,41.91,14500.0,32.4124,32.4124,32.3815,32.3815,14500.0
2013-07-31 10:35:00,41.91,41.95,41.91,41.95,30700.0,32.3815,32.4124,32.3815,32.4124,30700.0
2013-07-31 10:40:00,41.95,42.0,41.94,42.0,22300.0,32.4124,32.4511,32.4047,32.4511,22300.0
2013-07-31 10:45:00,42.0,42.0,41.96,42.0,29300.0,32.4511,32.4511,32.4202,32.4511,29300.0
2013-07-31 10:50:00,42.0,42.0,41.97,42.0,30500.0,32.4511,32.4511,32.4279,32.4511,30500.0
2013-07-31 10:55:00,41.99,42.0,41.96,42.0,31000.0,32.4433,32.4511,32.4202,32.4511,31000.0
2013-07-31 11:00:00,42.0,42.0,41.98,42.0,5900.0,32.4511,32.4511,32.4356,32.4511,5900.0
2013-07-31 11:05:00,42.0,42.0,41.98,42.0,8400.0,32.4511,32.4511,32.4356,32.4511,8400.0
2013-07-31 11:10:00,42.0,42.0,41.96,41.96,18900.0,32.4511,32.4511,32.4202,32.4202,18900.0
2013-07-31 11:15:00,41.97,41.98,41.92,41.93,27100.0,32.4279,32.4356,32.3892,32.397,27100.0
2013-07-31 11:20:00,41.92,41.93,41.9,41.91,14400.0,32.3892,32.397,32.3738,32.3815,14400.0
2013-07-31 11:25:00,41.91,41.99,41.91,41.98,39100.0,32.3815,32.4433,32.3815,32.4356,39100.0
2013-07-31 11:30:00,41.99,42.0,41.97,41.99,19900.0,32.4433,32.4511,32.4279,32.4433,19900.0
2013-07-31 11:35:00,42.0,42.0,41.95,41.95,7500.0,32.4511,32.4511,32.4124,32.4124,7500.0
2013-07-31 11:40:00,41.95,41.95,41.92,41.94,26300.0,32.4124,32.4124,32.3892,32.4047,26300.0
2013-07-31 11:45:00,41.94,41.97,41.93,41.97,38300.0,32.4047,32.4279,32.397,32.4279,38300.0
2013-07-31 11:50:00,41.96,42.0,41.96,42.0,6600.0,32.4202,32.4511,32.4202,32.4511,6600.0
2013-07-31 11:55:00,42.0,42.0,41.98,42.0,11300.0,32.4511,32.4511,32.4356,32.4511,11300.0
2013-07-31 12:00:00,42.0,42.0,41.99,42.0,11800.0,32.4511,32.4511,32.4433,32.4511,11800.0
2013-07-31 12:05:00,42.0,42.0,41.99,41.99,11800.0,32.4511,32.4511,32.4433,32.4433,11800.0
2013-07-31 12:10:00,41.99,42.04,41.98,42.04,30500.0,32.4433,32.482,32.4356,32.482,30500.0
2013-07-31 12:15:00,42.04,42.05,42.03,42.04,4500.0,32.482,32.4897,32.4742,32.482,4500.0
2013-07-31 12:20:00,42.03,42.03,41.98,41.99,13300.0,32.4742,32.4742,32.4356,32.4433,13300.0
2013-07-31 12:25:00,41.99,42.01,41.98,42.01,8700.0,32.4433,32.4588,32.4356,32.4588,8700.0
2013-07-31 12:30:00,42.0,42.02,41.98,42.01,9300.0,32.4511,32.4665,32.4356,32.4588,9300.0
2013-07-31 12:35:00,42.02,42.04,42.02,42.02,5300.0,32.4665,32.482,32.4665,32.4665,5300.0
2013-07-31 12:40:00,42.03,42.06,42.02,42.05,11600.0,32.4742,32.4974,32.4665,32.4897,11600.0
2013-07-31 12:45:00,42.07,42.09,42.03,42.04,43000.0,32.5051,32.5206,32.4742,32.482,43000.0
2013-07-31 12:50:00,42.04,42.07,42.03,42.06,17800.0,32.482,32.5051,32.4742,32.4974,17800.0
2013-07-31 12:55:00,42.07,42.09,42.06,42.09,4500.0,32.5051,32.5206,32.4974,32.5206,4500.0
2013-07-31 13:00:00,42.09,42.09,42.07,42.09,6400.0,32.5206,32.5206,32.5051,32.5206,6400.0
2013-07-31 13:05:00,42.09,42.09,42.05,42.05,7900.0,32.5206,32.5206,32.4897,32.4897,7900.0
2013-07-31 13:10:00,42.06,42.09,42.05,42.09,9900.0,32.4974,32.5206,32.4897,32.5206,9900.0
2013-07-31 13:15:00,42.09,42.1,42.04,42.04,11400.0,32.5206,32.5283,32.482,32.482,11400.0
2013-07-31 13:20:00,42.05,42.07,42.04,42.06,6600.0,32.4897,32.5051,32.482,32.4974,6600.0
2013-07-31 13:25:00,42.06,42.08,42.03,42.05,34200.0,32.4974,32.5129,32.4742,32.4897,34200.0
2013-07-31 13:30:00,42.05,42.07,42.05,42.07,4900.0,32.4897,32.5051,32.4897,32.5051,4900.0
2013-07-31 13:35:00,42.07,42.08,42.06,42.08,3400.0,32.5051,32.5129,32.4974,32.5129,3400.0
2013-07-31 13:40:00,42.07,42.08,42.07,42.08,1800.0,32.5051,32.5129,32.5051,32.5129,1800.0
2013-07-31 13:45:00,42.08,42.22,42.08,42.12,58600.0,32.5129,32.621,32.5129,32.5438,58600.0
2013-07-31 13:50:00,42.12,42.16,42.11,42.16,7100.0,32.5438,32.5747,32.536,32.5747,7100.0
2013-07-31 13:55:00,42.17,42.18,42.12,42.14,7700.0,32.5824,32.5901,32.5438,32.5592,7700.0
2013-07-31 14:00:00,42.13,42.24,42.13,42.22,12900.0,32.5515,32.6365,32.5515,32.621,12900.0
2013-07-31 14:05:00,42.22,42.22,42.11,42.16,41700.0,32.621,32.621,32.536,32.5747,41700.0
2013-07-31 14:10:00,42.16,42.21,42.16,42.16,6600.0,32.5747,32.6133,32.5747,32.5747,6600.0
2013-07-31 14:15:00,42.17,42.17,42.06,42.1,12900.0,32.5824,32.5824,32.4974,32.5283,12900.0
2013-07-31 14:20:00,42.08,42.17,42.08,42.16,9100.0,32.5129,32.5824,32.5129,32.5747,9100.0
2013-07-31 14:25:00,42.16,42.2,42.11,42.12,20500.0,32.5747,32.6056,32.536,32.5438,20500.0
2013-07-31 14:30:00,42.11,42.19,42.11,42.19,8800.0,32.536,32.5979,32.536,32.5979,8800.0
2013-07-31 14:35:00,42.2,42.23,42.16,42.2,12900.0,32.6056,32.6288,32.5747,32.6056,12900.0
2013-07-31 14:40:00,42.2,42.26,42.19,42.26,18900.0,32.6056,32.6519,32.5979,32.6519,18900.0
2013-07-31 14:45:00,42.25,42.27,42.23,42.25,8100.0,32.6442,32.6597,32.6288,32.6442,8100.0
2013-07-31 14:50:00,42.26,42.3,42.26,42.28,16300.0,32.6519,32.6829,32.6519,32.6674,16300.0
2013-07-31 14:55:00,42.27,42.28,42.25,42.26,18500.0,32.6597,32.6674,32.6442,32.6519,18500.0
2013-07-31 15:00:00,42.26,42.29,42.25,42.29,25600.0,32.6519,32.6751,32.6442,32.6751,25600.0
2013-07-31 15:05:00,42.29,42.31,42.27,42.29,8000.0,32.6751,32.6906,32.6597,32.6751,8000.0
2013-07-31 15:10:00,42.29,42.3,42.22,42.25,19500.0,32.6751,32.6829,32.621,32.6442,19500.0
2013-07-31 15:15:00,42.26,42.26,42.22,42.22,11500.0,32.6519,32.6519,32.621,32.621,11500.0
2013-07-31 15:20:00,42.22,42.23,42.19,42.2,10400.0,32.621,32.6288,32.5979,32.6056,10400.0
2013-07-31 15:25:00,42.21,42.24,42.21,42.23,17800.0,32.6133,32.6365,32.6133,32.6288,17800.0
2013-07-31 15:30:00,42.22,42.22,42.14,42.15,28700.0,32.621,32.621,32.5592,32.567,28700.0
2013-07-31 15:35:00,42.15,42.21,42.14,42.19,29300.0,32.567,32.6133,32.5592,32.5979,29300.0
2013-07-31 15:40:00,42.19,42.19,42.1,42.11,44500.0,32.5979,32.5979,32.5283,32.536,44500.0
2013-07-31 15:45:00,42.1,42.11,42.01,42.02,74900.0,32.5283,32.536,32.4588,32.4665,74900.0
2013-07-31 15:50:00,42.02,42.09,42.02,42.03,63700.0,32.4665,32.5206,32.4665,32.4742,63700.0
2013-07-31 15:55:00,42.03,42.07,41.99,42.04,177300.0,32.4742,32.5051,32.4433,32.482,177300.0
2013-08-01 09:30:00,42.24,42.3,42.18,42.27,44500.0,32.6365,32.6829,32.5901,32.6597,44500.0
2013-08-01 09:35:00,42.25,42.29,42.2,42.28,13100.0,32.6442,32.6751,32.6056,32.6674,13100.0
2013-08-01 09:40:00,42.3,42.36,42.29,42.32,30000.0,32.6829,32.7292,32.6751,32.6983,30000.0
2013-08-01 09:45:00,42.32,42.38,42.31,42.36,26700.0,32.6983,32.7447,32.6906,32.7292,26700.0
2013-08-01 09:50:00,42.36,42.46,42.36,42.45,16200.0,32.7292,32.8065,32.7292,32.7987,16200.0
2013-08-01 09:55:00,42.47,42.56,42.45,42.53,22100.0,32.8142,32.8837,32.7987,32.8606,22100.0
2013-08-01 10:00:00,42.51,42.55,42.47,42.52,15100.0,32.8451,32.876,32.8142,32.8528,15100.0
2013-08-01 10:05:00,42.52,42.62,42.49,42.62,31300.0,32.8528,32.9301,32.8297,32.9301,31300.0
2013-08-01 10:10:00,42.62,42.67,42.59,42.63,42700.0,32.9301,32.9687,32.9069,32.9378,42700.0
2013-08-01 10:15:00,42.63,42.64,42.54,42.54,46600.0,32.9378,32.9456,32.8683,32.8683,46600.0
2013-08-01 10:20:00,42.55,42.58,42.52,42.52,24900.0,32.876,32.8992,32.8528,32.8528,24900.0
2013-08-01 10:25:00,42.54,42.61,42.54,42.61,25900.0,32.8683,32.9224,32.8683,32.9224,25900.0
2013-08-01 10:30:00,42.6,42.6,42.53,42.53,9000.0,32.9146,32.9146,32.8606,32.8606,9000.0
2013-08-01 10:35:00,42.55,42.59,42.54,42.58,19400.0,32.876,32.9069,32.8683,32.8992,19400.0
2013-08-01 10:40:00,42.58,42.61,42.56,42.57,14700.0,32.8992,32.9224,32.8837,32.8915,14700.0
2013-08-01 10:45:00,42.57,42.57,42.51,42.53,5200.0,32.8915,32.8915,32.8451,32.8606,5200.0
2013-08-01 10:50:00,42.54,42.54,42.5,42.52,6500.0,32.8683,32.8683,32.8374,32.8528,6500.0
2013-08-01 10:55:00,42.52,42.56,42.5,42.52,8500.0,32.8528,32.8837,32.8374,32.8528,8500.0
2013-08-01 11:00:00,42.52,42.55,42.49,42.51,5700.0,32.8528,32.876,32.8297,32.8451,5700.0
2013-08-01 11:05:00,42.51,42.52,42.49,42.5,7100.0,32.8451,32.8528,32.8297,32.8374,7100.0
2013-08-01 11:10:00,42.51,42.55,42.49,42.51,13600.0,32.8451,32.876,32.8297,32.8451,13600.0
2013-08-01 11:15:00,42.51,42.51,42.48,42.49,16500.0,32.8451,32.8451,32.8219,32.8297,16500.0
2013-08-01 11:20:00,42.49,42.49,42.42,42.44,14200.0,32.8297,32.8297,32.7756,32.791,14200.0
2013-08-01 11:25:00,42.44,42.52,42.44,42.5,11900.0,32.791,32.8528,32.791,32.8374,11900.0
2013-08-01 11:30:00,42.5,42.53,42.49,42.53,16100.0,32.8374,32.8606,32.8297,32.8606,16100.0
2013-08-01 11:35:00,42.52,42.53,42.5,42.51,15500.0,32.8528,32.8606,32.8374,32.8451,15500.0
2013-08-01 11:40:00,42.5,42.51,42.49,42.49,9700.0,32.8374,32.8451,32.8297,32.8297,9700.0
2013-08-01 11:45:00,42.49,42.53,42.49,42.53,12600.0,32.8297,32.8606,32.8297,32.8606,12600.0
2013-08-01 11:50:00,42.54,42.54,42.49,42.51,10800.0,32.8683,32.8683,32.8297,32.8451,10800.0
2013-08-01 11:55:00,42.52,42.53,42.5,42.5,21600.0,32.8528,32.8606,32.8374,32.8374,21600.0
2013-08-01 12:00:00,42.5,42.53,42.5,42.5,28400.0,32.8374,32.8606,32.8374,32.8374,28400.0
2013-08-01 12:05:00,42.49,42.5,42.46,42.5,7600.0,32.8297,32.8374,32.8065,32.8374,7600.0
2013-08-01 12:10:00,42.5,42.5,42.49,42.5,3100.0,32.8374,32.8374,32.8297,32.8374,3100.0
2013-08-01 12:15:00,42.5,42.53,42.49,42.52,15100.0,32.8374,32.8606,32.8297,32.8528,15100.0
2013-08-01 12:20:00,42.52,42.53,42.52,42.52,4100.0,32.8528,32.8606,32.8528,32.8528,4100.0
2013-08-01 12:25:00,42.53,42.53,42.52,42.52,12900.0,32.8606,32.8606,32.8528,32.8528,12900.0
2013-08-01 12:30:00,42.53,42.54,42.49,42.51,18900.0,32.8606,32.8683,32.8297,32.8451,18900.0
2013-08-01 12:35:00,42.5,42.5,42.47,42.49,3800.0,32.8374,32.8374,32.8142,32.8297,3800.0
2013-08-01 12:40:00,42.5,42.51,42.49,42.51,15900.0,32.8374,32.8451,32.8297,32.8451,15900.0
2013-08-01 12:45:00,42.5,42.51,42.5,42.51,9400.0,32.8374,32.8451,32.8374,32.8451,9400.0
2013-08-01 12:50:00,42.5,42.5,42.47,42.48,5500.0,32.8374,32.8374,32.8142,32.8219,5500.0
2013-08-01 12:55:00,42.48,42.53,42.47,42.53,10900.0,32.8219,32.8606,32.8142,32.8606,10900.0
2013-08-01 13:00:00,42.53,42.53,42.5,42.51,13600.0,32.8606,32.8606,32.8374,32.8451,13600.0
2013-08-01 13:05:00,42.51,42.52,42.48,42.52,7700.0,32.8451,32.8528,32.8219,32.8528,7700.0
2013-08-01 13:10:00,42.52,42.52,42.49,42.51,10500.0,32.8528,32.8528,32.8297,32.8451,10500.0
2013-08-01 13:15:00,42.5,42.53,42.5,42.53,3800.0,32.8374,32.8606,32.8374,32.8606,3800.0
2013-08-01 13:20:00,42.53,42.54,42.49,42.51,20400.0,32.8606,32.8683,32.8297,32.8451,20400.0
2013-08-01 13:25:00,42.5,42.52,42.5,42.52,9300.0,32.8374,32.8528,32.8374,32.8528,9300.0
2013-08-01 13:30:00,42.51,42.51,42.48,42.5,4100.0,32.8451,32.8451,32.8219,32.8374,4100.0
2013-08-01 13:35:00,42.5,42.5,42.45,42.46,6100.0,32.8374,32.8374,32.7987,32.8065,6100.0
2013-08-01 13:40:00,42.46,42.49,42.45,42.49,2900.0,32.8065,32.8297,32.7987,32.8297,2900.0
2013-08-01 13:45:00,42.49,42.5,42.48,42.5,7000.0,32.8297,32.8374,32.8219,32.8374,7000.0
2013-08-01 13:50:00,42.5,42.5,42.47,42.49,7300.0,32.8374,32.8374,32.8142,32.8297,7300.0
2013-08-01 13:55:00,42.48,42.48,42.44,42.47,10100.0,32.8219,32.8219,32.791,32.8142,10100.0
2013-08-01 14:00:00,42.47,42.51,42.47,42.5,7100.0,32.8142,32.8451,32.8142,32.8374,7100.0
2013-08-01 14:05:00,42.5,42.5,42.47,42.5,10100.0,32.8374,32.8374,32.8142,32.8374,10100.0
2013-08-01 14:10:00,42.5,42.5,42.48,42.49,12200.0,32.8374,32.8374,32.8219,32.8297,12200.0
2013-08-01 14:15:00,42.49,42.5,42.48,42.48,4700.0,32.8297,32.8374,32.8219,32.8219,4700.0
2013-08-01 14:20:00,42.48,42.51,42.48,42.5,8000.0,32.8219,32.8451,32.8219,32.8374,8000.0
2013-08-01 14:25:00,42.5,42.5,42.44,42.45,10700.0,32.8374,32.8374,32.791,32.7987,10700.0
2013-08-01 14:30:00,42.45,42.48,42.44,42.46,13600.0,32.7987,32.8219,32.791,32.8065,13600.0
2013-08-01 14:35:00,42.47,42.48,42.45,42.46,16100.0,32.8142,32.8219,32.7987,32.8065,16100.0
2013-08-01 14:40:00,42.47,42.48,42.45,42.45,19100.0,32.8142,32.8219,32.7987,32.7987,19100.0
2013-08-01 14:45:00,42.46,42.48,42.44,42.46,36300.0,32.8065,32.8219,32.791,32.8065,36300.0
2013-08-01 14:50:00,42.45,42.51,42.45,42.51,5700.0,32.7987,32.8451,32.7987,32.8451,5700.0
2013-08-01 14:55:00,42.51,42.51,42.49,42.5,5400.0,32.8451,32.8451,32.8297,32.8374,5400.0
2013-08-01 15:00:00,42.51,42.51,42.49,42.5,2800.0,32.8451,32.8451,32.8297,32.8374,2800.0
2013-08-01 15:05:00,42.49,42.52,42.47,42.5,12500.0,32.8297,32.8528,32.8142,32.8374,12500.0
2013-08-01 15:10:00,42.49,42.52,42.48,42.48,10900.0,32.8297,32.8528,32.8219,32.8219,10900.0
2013-08-01 15:15:00,42.48,42.51,42.47,42.51,13500.0,32.8219,32.8451,32.8142,32.8451,13500.0
2013-08-01 15:20:00,42.51,42.51,42.46,42.47,14900.0,32.8451,32.8451,32.8065,32.8142,14900.0
2013-08-01 15:25:00,42.47,42.49,42.46,42.48,11200.0,32.8142,32.8297,32.8065,32.8219,11200.0
2013-08-01 15:30:00,42.48,42.52,42.47,42.5,41000.0,32.8219,32.8528,32.8142,32.8374,41000.0
2013-08-01 15:35:00,42.5,42.54,42.49,42.54,13700.0,32.8374,32.8683,32.8297,32.8683,13700.0
2013-08-01 15:40:00,42.54,42.54,42.51,42.52,16700.0,32.8683,32.8683,32.8451,32.8528,16700.0
2013-08-01 15:45:00,42.52,42.53,42.48,42.49,68600.0,32.8528,32.8606,32.8219,32.8297,68600.0
2013-08-01 15:50:00,42.5,42.53,42.48,42.49,49800.0,32.8374,32.8606,32.8219,32.8297,49800.0
2013-08-01 15:55:00,42.5,42.54,42.5,42.54,76700.0,32.8374,32.8683,32.8374,32.8683,76700.0
2013-08-02 09:30:00,42.54,42.58,42.24,42.42,65100.0,32.8683,32.8992,32.6365,32.7756,65100.0
2013-08-02 09:35:00,42.41,42.44,42.29,42.42,19400.0,32.7678,32.791,32.6751,32.7756,19400.0
2013-08-02 09:40:00,42.42,42.51,42.4,42.49,17200.0,32.7756,32.8451,32.7601,32.8297,17200.0
2013-08-02 09:45:00,42.49,42.52,42.46,42.47,20600.0,32.8297,32.8528,32.8065,32.8142,20600.0
2013-08-02 09:50:00,42.46,42.5,42.45,42.45,14200.0,32.8065,32.8374,32.7987,32.7987,14200.0
2013-08-02 09:55:00,42.46,42.49,42.36,42.37,24700.0,32.8065,32.8297,32.7292,32.7369,24700.0
2013-08-02 10:00:00,42.37,42.39,42.34,42.37,16600.0,32.7369,32.7524,32.7138,32.7369,16600.0
2013-08-02 10:05:00,42.36,42.4,42.35,42.4,8700.0,32.7292,32.7601,32.7215,32.7601,8700.0
2013-08-02 10:10:00,42.41,42.45,42.4,42.44,12200.0,32.7678,32.7987,32.7601,32.791,12200.0
2013-08-02 10:15:00,42.44,42.47,42.44,42.47,7200.0,32.791,32.8142,32.791,32.8142,7200.0
2013-08-02 10:20:00,42.46,42.48,42.46,42.46,8100.0,32.8065,32.8219,32.8065,32.8065,8100.0
2013-08-02 10:25:00,42.46,42.49,42.45,42.49,9800.0,32.8065,32.8297,32.7987,32.8297,9800.0
2013-08-02 10:30:00,42.48,42.49,42.44,42.48,47600.0,32.8219,32.8297,32.791,32.8219,47600.0
2013-08-02 10:35:00,42.48,42.5,42.46,42.48,32700.0,32.8219,32.8374,32.8065,32.8219,32700.0
2013-08-02 10:40:00,42.47,42.48,42.44,42.46,11900.0,32.8142,32.8219,32.791,32.8065,11900.0
2013-08-02 10:45:00,42.46,42.48,42.41,42.41,7800.0,32.8065,32.8219,32.7678,32.7678,7800.0
2013-08-02 10:50:00,42.42,42.43,42.4,42.4,5400.0,32.7756,32.7833,32.7601,32.7601,5400.0
2013-08-02 10:55:00,42.4,42.44,42.39,42.42,38600.0,32.7601,32.791,32.7524,32.7756,38600.0
2013-08-02 11:00:00,42.42,42.43,42.39,42.4,13000.0,32.7756,32.7833,32.7524,32.7601,13000.0
2013-08-02 11:05:00,42.4,42.41,42.37,42.38,10500.0,32.7601,32.7678,32.7369,32.7447,10500.0
2013-08-02 11:10:00,42.39,42.39,42.37,42.39,7800.0,32.7524,32.7524,32.7369,32.7524,7800.0
2013-08-02 11:15:00,42.39,42.42,42.39,42.42,5400.0,32.7524,32.7756,32.7524,32.7756,5400.0
2013-08-02 11:20:00,42.43,42.46,42.43,42.46,5800.0,32.7833,32.8065,32.7833,32.8065,5800.0
2013-08-02 11:25:00,42.47,42.47,42.44,42.45,6800.0,32.8142,32.8142,32.791,32.7987,6800.0
2013-08-02 11:30:00,42.46,42.46,42.45,42.45,1700.0,32.8065,32.8065,32.7987,32.7987,1700.0
2013-08-02 11:35:00,42.45,42.48,42.45,42.48,6800.0,32.7987,32.8219,32.7987,32.8219,6800.0
2013-08-02 11:40:00,42.48,42.5,42.47,42.47,7300.0,32.8219,32.8374,32.8142,32.8142,7300.0
2013-08-02 11:45:00,42.47,42.47,42.45,42.47,4900.0,32.8142,32.8142,32.7987,32.8142,4900.0
2013-08-02 11:50:00,42.47,42.5,42.47,42.49,3300.0,32.8142,32.8374,32.8142,32.8297,3300.0
2013-08-02 11:55:00,42.5,42.5,42.48,42.5,5000.0,32.8374,32.8374,32.8219,32.8374,5000.0
2013-08-02 12:00:00,42.5,42.51,42.49,42.5,9200.0,32.8374,32.8451,32.8297,32.8374,9200.0
2013-08-02 12:05:00,42.49,42.5,42.47,42.5,9300.0,32.8297,32.8374,32.8142,32.8374,9300.0
2013-08-02 12:10:00,42.5,42.51,42.49,42.5,9200.0,32.8374,32.8451,32.8297,32.8374,9200.0
2013-08-02 12:15:00,42.5,42.5,42.48,42.48,1900.0,32.8374,32.8374,32.8219,32.8219,1900.0
2013-08-02 12:20:00,42.49,42.53,42.49,42.51,28700.0,32.8297,32.8606,32.8297,32.8451,28700.0
2013-08-02 12:25:00,42.5,42.52,42.5,42.52,2900.0,32.8374,32.8528,32.8374,32.8528,2900.0
2013-08-02 12:30:00,42.52,42.55,42.51,42.55,7000.0,32.8528,32.876,32.8451,32.876,7000.0
2013-08-02 12:35:00,42.55,42.57,42.55,42.57,6600.0,32.876,32.8915,32.876,32.8915,6600.0
2013-08-02 12:40:00,42.58,42.59,42.57,42.58,5400.0,32.8992,32.9069,32.8915,32.8992,5400.0
2013-08-02 12:45:00,42.58,42.59,42.58,42.58,10200.0,32.8992,32.9069,32.8992,32.8992,10200.0
2013-08-02 12:50:00,42.59,42.59,42.57,42.58,12200.0,32.9069,32.9069,32.8915,32.8992,12200.0
2013-08-02 12:55:00,42.57,42.62,42.57,42.61,53600.0,32.8915,32.9301,32.8915,32.9224,53600.0
2013-08-02 13:00:00,42.61,42.65,42.6,42.61,54000.0,32.9224,32.9533,32.9146,32.9224,54000.0
2013-08-02 13:05:00,42.61,42.63,42.61,42.63,3800.0,32.9224,32.9378,32.9224,32.9378,3800.0
2013-08-02 13:10:00,42.64,42.7,42.64,42.7,5000.0,32.9456,32.9919,32.9456,32.9919,5000.0
2013-08-02 13:15:00,42.7,42.72,42.69,42.69,14800.0,32.9919,33.0074,32.9842,32.9842,14800.0
2013-08-02 13:20:00,42.7,42.7,42.64,42.65,15600.0,32.9919,32.9919,32.9456,32.9533,15600.0
2013-08-02 13:25:00,42.64,42.65,42.61,42.62,14500.0,32.9456,32.9533,32.9224,32.9301,14500.0
2013-08-02 13:30:00,42.61,42.61,42.58,42.58,6900.0,32.9224,32.9224,32.8992,32.8992,6900.0
2013-08-02 13:35:00,42.59,42.59,42.55,42.56,7100.0,32.9069,32.9069,32.876,32.8837,7100.0
2013-08-02 13:40:00,42.55,42.55,42.53,42.53,2200.0,32.876,32.876,32.8606,32.8606,2200.0
2013-08-02 13:45:00,42.53,42.57,42.53,42.57,6100.0,32.8606,32.8915,32.8606,32.8915,6100.0
2013-08-02 13:50:00,42.57,42.57,42.56,42.56,7500.0,32.8915,32.8915,32.8837,32.8837,7500.0
2013-08-02 13:55:00,42.56,42.57,42.55,42.56,5500.0,32.8837,32.8915,32.876,32.8837,5500.0
2013-08-02 14:00:00,42.56,42.58,42.55,42.58,3000.0,32.8837,32.8992,32.876,32.8992,3000.0
2013-08-02 14:05:00,42.57,42.58,42.55,42.57,7200.0,32.8915,32.8992,32.876,32.8915,7200.0
2013-08-02 14:10:00,42.56,42.56,42.53,42.55,13400.0,32.8837,32.8837,32.8606,32.876,13400.0
2013-08-02 14:15:00,42.54,42.55,42.54,42.55,6400.0,32.8683,32.876,32.8683,32.876,6400.0
2013-08-02 14:20:00,42.54,42.56,42.54,42.55,17000.0,32.8683,32.8837,32.8683,32.876,17000.0
2013-08-02 14:25:00,42.55,42.56,42.54,42.56,4900.0,32.876,32.8837,32.8683,32.8837,4900.0
2013-08-02 14:30:00,42.56,42.56,42.54,42.54,3300.0,32.8837,32.8837,32.8683,32.8683,3300.0
2013-08-02 14:35:00,42.54,42.57,42.53,42.56,10400.0,32.8683,32.8915,32.8606,32.8837,10400.0
2013-08-02 14:40:00,42.57,42.59,42.57,42.59,7100.0,32.8915,32.9069,32.8915,32.9069,7100.0
2013-08-02 14:45:00,42.59,42.6,42.57,42.6,5100.0,32.9069,32.9146,32.8915,32.9146,5100.0
2013-08-02 14:50:00,42.59,42.61,42.58,42.59,19300.0,32.9069,32.9224,32.8992,32.9069,19300.0
2013-08-02 14:55:00,42.59,42.6,42.57,42.58,10100.0,32.9069,32.9146,32.8915,32.8992,10100.0
2013-08-02 15:00:00,42.57,42.6,42.57,42.59,10100.0,32.8915,32.9146,32.8915,32.9069,10100.0
2013-08-02 15:05:00,42.58,42.59,42.56,42.58,8000.0,32.8992,32.9069,32.8837,32.8992,8000.0
2013-08-02 15:10:00,42.57,42.59,42.56,42.58,12500.0,32.8915,32.9069,32.8837,32.8992,12500.0
2013-08-02 15:15:00,42.59,42.61,42.58,42.58,23000.0,32.9069,32.9224,32.8992,32.8992,23000.0
2013-08-02 15:20:00,42.59,42.6,42.57,42.57,31400.0,32.9069,32.9146,32.8915,32.8915,31400.0
2013-08-02 15:25:00,42.57,42.59,42.57,42.57,9100.0,32.8915,32.9069,32.8915,32.8915,9100.0
2013-08-02 15:30:00,42.58,42.58,42.56,42.56,12100.0,32.8992,32.8992,32.8837,32.8837,12100.0
2013-08-02 15:35:00,42.56,42.56,42.53,42.53,9900.0,32.8837,32.8837,32.8606,32.8606,9900.0
2013-08-02 15:40:00,42.54,42.6,42.53,42.58,28100.0,32.8683,32.9146,32.8606,32.8992,28100.0
2013-08-02 15:45:00,42.59,42.63,42.58,42.58,67600.0,32.9069,32.9378,32.8992,32.8992,67600.0
2013-08-02 15:50:00,42.58,42.6,42.58,42.6,29100.0,32.8992,32.9146,32.8992,32.9146,29100.0
2013-08-02 15:55:00,42.6,42.61,42.57,42.61,106900.0,32.9146,32.9224,32.8915,32.9224,106900.0
2013-08-05 09:30:00,42.45,42.59,42.41,42.55,32100.0,32.7987,32.9069,32.7678,32.876,32100.0
2013-08-05 09:35:00,42.55,42.59,42.51,42.59,14500.0,32.876,32.9069,32.8451,32.9069,14500.0
2013-08-05 09:40:00,42.6,42.7,42.58,42.66,20200.0,32.9146,32.9919,32.8992,32.961,20200.0
2013-08-05 09:45:00,42.65,42.69,42.61,42.62,15200.0,32.9533,32.9842,32.9224,32.9301,15200.0
2013-08-05 09:50:00,42.63,42.74,42.63,42.72,14800.0,32.9378,33.0228,32.9378,33.0074,14800.0
2013-08-05 09:55:00,42.73,42.76,42.7,42.75,43800.0,33.0151,33.0383,32.9919,33.0305,43800.0
2013-08-05 10:00:00,42.74,42.75,42.67,42.69,19400.0,33.0228,33.0305,32.9687,32.9842,19400.0
2013-08-05 10:05:00,42.68,42.7,42.66,42.66,21700.0,32.9765,32.9919,32.961,32.961,21700.0
2013-08-05 10:10:00,42.66,42.7,42.65,42.7,15400.0,32.961,32.9919,32.9533,32.9919,15400.0
2013-08-05 10:15:00,42.7,42.7,42.62,42.62,46400.0,32.9919,32.9919,32.9301,32.9301,46400.0
2013-08-05 10:20:00,42.62,42.64,42.59,42.59,12600.0,32.9301,32.9456,32.9069,32.9069,12600.0
2013-08-05 10:25:00,42.6,42.65,42.59,42.65,16500.0,32.9146,32.9533,32.9069,32.9533,16500.0
2013-08-05 10:30:00,42.66,42.68,42.66,42.68,11000.0,32.961,32.9765,32.961,32.9765,11000.0
2013-08-05 10:35:00,42.68,42.71,42.64,42.64,23400.0,32.9765,32.9996,32.9456,32.9456,23400.0
2013-08-05 10:40:00,42.65,42.68,42.65,42.66,19600.0,32.9533,32.9765,32.9533,32.961,19600.0
2013-08-05 10:45:00,42.66,42.7,42.66,42.69,16500.0,32.961,32.9919,32.961,32.9842,16500.0
2013-08-05 10:50:00,42.69,42.69,42.62,42.63,12300.0,32.9842,32.9842,32.9301,32.9378,12300.0
2013-08-05 10:55:00,42.62,42.63,42.57,42.6,14900.0,32.9301,32.9378,32.8915,32.9146,14900.0
2013-08-05 11:00:00,42.59,42.6,42.55,42.55,14200.0,32.9069,32.9146,32.876,32.876,14200.0
2013-08-05 11:05:00,42.56,42.56,42.5,42.52,17500.0,32.8837,32.8837,32.8374,32.8528,17500.0
2013-08-05 11:10:00,42.52,42.55,42.51,42.54,9500.0,32.8528,32.876,32.8451,32.8683,9500.0
2013-08-05 11:15:00,42.54,42.57,42.54,42.56,6500.0,32.8683,32.8915,32.8683,32.8837,6500.0
2013-08-05 11:20:00,42.56,42.61,42.53,42.59,27100.0,32.8837,32.9224,32.8606,32.9069,27100.0
2013-08-05 11:25:00,42.6,42.61,42.57,42.57,11300.0,32.9146,32.9224,32.8915,32.8915,11300.0
2013-08-05 11:30:00,42.57,42.58,42.54,42.57,6400.0,32.8915,32.8992,32.8683,32.8915,6400.0
2013-08-05 11:35:00,42.57,42.61,42.57,42.61,18100.0,32.8915,32.9224,32.8915,32.9224,18100.0
2013-08-05 11:40:00,42.61,42.64,42.61,42.63,6100.0,32.9224,32.9456,32.9224,32.9378,6100.0
2013-08-05 11:45:00,42.62,42.66,42.62,42.64,5500.0,32.9301,32.961,32.9301,32.9456,5500.0
2013-08-05 11:50:00,42.65,42.66,42.62,42.63,11400.0,32.9533,32.961,32.9301,32.9378,11400.0
2013-08-05 11:55:00,42.63,42.65,42.63,42.65,2100.0,32.9378,32.9533,32.9378,32.9533,2100.0
2013-08-05 12:00:00,42.65,42.66,42.64,42.65,93300.0,32.9533,32.961,32.9456,32.9533,93300.0
2013-08-05 12:05:00,42.65,42.67,42.65,42.66,13000.0,32.9533,32.9687,32.9533,32.961,13000.0
2013-08-05 12:10:00,42.66,42.69,42.66,42.66,7300.0,32.961,32.9842,32.961,32.961,7300.0
2013-08-05 12:15:00,42.67,42.71,42.67,42.71,9000.0,32.9687,32.9996,32.9687,32.9996,9000.0
2013-08-05 12:20:00,42.71,42.74,42.71,42.73,9500.0,32.9996,33.0228,32.9996,33.0151,9500.0
2013-08-05 12:25:00,42.73,42.74,42.71,42.73,11200.0,33.0151,33.0228,32.9996,33.0151,11200.0
2013-08-05 12:30:00,42.72,42.73,42.7,42.72,19900.0,33.0074,33.0151,32.9919,33.0074,19900.0
2013-08-05 12:35:00,42.72,42.72,42.68,42.69,7200.0,33.0074,33.0074,32.9765,32.9842,7200.0
2013-08-05 12:40:00,42.68,42.68,42.65,42.66,9000.0,32.9765,32.9765,32.9533,32.961,9000.0
2013-08-05 12:45:00,42.65,42.65,42.63,42.64,5500.0,32.9533,32.9533,32.9378,32.9456,5500.0
2013-08-05 12:50:00,42.64,42.66,42.64,42.64,3600.0,32.9456,32.961,32.9456,32.9456,3600.0
2013-08-05 12:55:00,42.65,42.66,42.6,42.61,26700.0,32.9533,32.961,32.9146,32.9224,26700.0
2013-08-05 13:00:00,42.61,42.63,42.6,42.61,8300.0,32.9224,32.9378,32.9146,32.9224,8300.0
2013-08-05 13:05:00,42.6,42.6,42.55,42.55,6200.0,32.9146,32.9146,32.876,32.876,6200.0
2013-08-05 13:10:00,42.56,42.6,42.53,42.55,15300.0,32.8837,32.9146,32.8606,32.876,15300.0
2013-08-05 13:15:00,42.56,42.58,42.56,42.57,8400.0,32.8837,32.8992,32.8837,32.8915,8400.0
2013-08-05 13:20:00,42.57,42.6,42.57,42.6,3300.0,32.8915,32.9146,32.8915,32.9146,3300.0
2013-08-05 13:25:00,42.61,42.61,42.59,42.59,7200.0,32.9224,32.9224,32.9069,32.9069,7200.0
2013-08-05 13:30:00,42.6,42.61,42.58,42.59,5500.0,32.9146,32.9224,32.8992,32.9069,5500.0
2013-08-05 13:35:00,42.6,42.61,42.59,42.61,9200.0,32.9146,32.9224,32.9069,32.9224,9200.0
2013-08-05 13:40:00,42.61,42.64,42.61,42.64,5000.0,32.9224,32.9456,32.9224,32.9456,5000.0
2013-08-05 13:45:00,42.63,42.66,42.63,42.66,6800.0,32.9378,32.961,32.9378,32.961,6800.0
2013-08-05 13:50:00,42.66,42.67,42.66,42.67,2400.0,32.961,32.9687,32.961,32.9687,2400.0
2013-08-05 13:55:00,42.67,42.69,42.67,42.69,7700.0,32.9687,32.9842,32.9687,32.9842,7700.0
2013-08-05 14:00:00,42.68,42.68,42.65,42.66,15800.0,32.9765,32.9765,32.9533,32.961,15800.0
2013-08-05 14:05:00,42.66,42.7,42.66,42.69,11400.0,32.961,32.9919,32.961,32.9842,11400.0
2013-08-05 14:10:00,42.68,42.69,42.67,42.69,9700.0,32.9765,32.9842,32.9687,32.9842,9700.0
2013-08-05 14:15:00,42.68,42.7,42.68,42.69,5100.0,32.9765,32.9919,32.9765,32.9842,5100.0
2013-08-05 14:20:00,42.69,42.69,42.65,42.67,5400.0,32.9842,32.9842,32.9533,32.9687,5400.0
2013-08-05 14:25:00,42.67,42.69,42.65,42.69,7600.0,32.9687,32.9842,32.9533,32.9842,7600.0
2013-08-05 14:30:00,42.68,42.7,42.68,42.69,7600.0,32.9765,32.9919,32.9765,32.9842,7600.0
2013-08-05 14:35:00,42.69,42.7,42.66,42.66,6700.0,32.9842,32.9919,32.961,32.961,6700.0
2013-08-05 14:40:00,42.67,42.7,42.67,42.7,5000.0,32.9687,32.9919,32.9687,32.9919,5000.0
2013-08-05 14:45:00,42.69,42.71,42.68,42.71,7900.0,32.9842,32.9996,32.9765,32.9996,7900.0
2013-08-05 14:50:00,42.71,42.72,42.69,42.72,11900.0,32.9996,33.0074,32.9842,33.0074,11900.0
2013-08-05 14:55:00,42.71,42.72,42.7,42.7,11300.0,32.9996,33.0074,32.9919,32.9919,11300.0
2013-08-05 15:00:00,42.7,42.7,42.68,42.69,5600.0,32.9919,32.9919,32.9765,32.9842,5600.0
2013-08-05 15:05:00,42.69,42.71,42.68,42.71,9200.0,32.9842,32.9996,32.9765,32.9996,9200.0
2013-08-05 15:10:00,42.7,42.71,42.69,42.71,7200.0,32.9919,32.9996,32.9842,32.9996,7200.0
2013-08-05 15:15:00,42.71,42.71,42.68,42.69,11800.0,32.9996,32.9996,32.9765,32.9842,11800.0
2013-08-05 15:20:00,42.69,42.7,42.68,42.69,8500.0,32.9842,32.9919,32.9765,32.9842,8500.0
2013-08-05 15:25:00,42.69,42.72,42.69,42.72,5300.0,32.9842,33.0074,32.9842,33.0074,5300.0
2013-08-05 15:30:00,42.72,42.72,42.71,42.72,5700.0,33.0074,33.0074,32.9996,33.0074,5700.0
2013-08-05 15:35:00,42.71,42.72,42.7,42.72,42300.0,32.9996,33.0074,32.9919,33.0074,42300.0
2013-08-05 15:40:00,42.71,42.74,42.71,42.74,34500.0,32.9996,33.0228,32.9996,33.0228,34500.0
2013-08-05 15:45:00,42.74,42.75,42.71,42.72,53200.0,33.0228,33.0305,32.9996,33.0074,53200.0
2013-08-05 15:50:00,42.73,42.74,42.69,42.7,64700.0,33.0151,33.0228,32.9842,32.9919,64700.0
2013-08-05 15:55:00,42.71,42.75,42.7,42.74,129300.0,32.9996,33.0305,32.9919,33.0228,129300.0
2013-08-06 09:30:00,42.66,42.67,42.58,42.66,28200.0,32.961,32.9687,32.8992,32.961,28200.0
2013-08-06 09:35:00,42.7,42.7,42.64,42.64,3900.0,32.9919,32.9919,32.9456,32.9456,3900.0
2013-08-06 09:40:00,42.65,42.67,42.64,42.64,4800.0,32.9533,32.9687,32.9456,32.9456,4800.0
2013-08-06 09:45:00,42.66,42.71,42.66,42.7,10600.0,32.961,32.9996,32.961,32.9919,10600.0
2013-08-06 09:50:00,42.69,42.71,42.66,42.69,7200.0,32.9842,32.9996,32.961,32.9842,7200.0
2013-08-06 09:55:00,42.69,42.73,42.69,42.73,10900.0,32.9842,33.0151,32.9842,33.0151,10900.0
2013-08-06 10:00:00,42.72,42.77,42.72,42.72,9900.0,33.0074,33.046,33.0074,33.0074,9900.0
2013-08-06 10:05:00,42.72,42.72,42.69,42.7,4100.0,33.0074,33.0074,32.9842,32.9919,4100.0
2013-08-06 10:10:00,42.69,42.69,42.63,42.67,7000.0,32.9842,32.9842,32.9378,32.9687,7000.0
2013-08-06 10:15:00,42.67,42.69,42.65,42.69,15100.0,32.9687,32.9842,32.9533,32.9842,15100.0
2013-08-06 10:20:00,42.69,42.71,42.68,42.69,4800.0,32.9842,32.9996,32.9765,32.9842,4800.0
2013-08-06 10:25:00,42.69,42.7,42.64,42.64,38300.0,32.9842,32.9919,32.9456,32.9456,38300.0
2013-08-06 10:30:00,42.64,42.68,42.6,42.6,25000.0,32.9456,32.9765,32.9146,32.9146,25000.0
2013-08-06 10:35:00,42.6,42.62,42.57,42.59,14700.0,32.9146,32.9301,32.8915,32.9069,14700.0
2013-08-06 10:40:00,42.58,42.59,42.53,42.59,26700.0,32.8992,32.9069,32.8606,32.9069,26700.0
2013-08-06 10:45:00,42.6,42.63,42.59,42.63,9400.0,32.9146,32.9378,32.9069,32.9378,9400.0
2013-08-06 10:50:00,42.63,42.64,42.61,42.63,16300.0,32.9378,32.9456,32.9224,32.9378,16300.0
2013-08-06 10:55:00,42.63,42.63,42.58,42.59,9900.0,32.9378,32.9378,32.8992,32.9069,9900.0
2013-08-06 11:00:00,42.58,42.62,42.55,42.62,17500.0,32.8992,32.9301,32.876,32.9301,17500.0
2013-08-06 11:05:00,42.61,42.64,42.61,42.63,5900.0,32.9224,32.9456,32.9224,32.9378,5900.0
2013-08-06 11:10:00,42.63,42.71,42.63,42.69,18600.0,32.9378,32.9996,32.9378,32.9842,18600.0
2013-08-06 11:15:00,42.69,42.7,42.67,42.7,13000.0,32.9842,32.9919,32.9687,32.9919,13000.0
2013-08-06 11:20:00,42.69,42.71,42.67,42.68,14400.0,32.9842,32.9996,32.9687,32.9765,14400.0
2013-08-06 11:25:00,42.68,42.7,42.68,42.69,3900.0,32.9765,32.9919,32.9765,32.9842,3900.0
2013-08-06 11:30:00,42.68,42.69,42.66,42.66,10500.0,32.9765,32.9842,32.961,32.961,10500.0
2013-08-06 11:35:00,42.65,42.68,42.64,42.68,8200.0,32.9533,32.9765,32.9456,32.9765,8200.0
2013-08-06 11:40:00,42.68,42.68,42.66,42.67,5200.0,32.9765,32.9765,32.961,32.9687,5200.0
2013-08-06 11:45:00,42.67,42.69,42.65,42.68,11600.0,32.9687,32.9842,32.9533,32.9765,11600.0
2013-08-06 11:50:00,42.67,42.7,42.67,42.69,10500.0,32.9687,32.9919,32.9687,32.9842,10500.0
2013-08-06 11:55:00,42.69,42.7,42.67,42.67,6200.0,32.9842,32.9919,32.9687,32.9687,6200.0
2013-08-06 12:00:00,42.67,42.68,42.66,42.67,2900.0,32.9687,32.9765,32.961,32.9687,2900.0
2013-08-06 12:05:00,42.67,42.67,42.66,42.66,1400.0,32.9687,32.9687,32.961,32.961,1400.0
2013-08-06 12:10:00,42.66,42.69,42.66,42.69,6700.0,32.961,32.9842,32.961,32.9842,6700.0
2013-08-06 12:15:00,42.69,42.69,42.65,42.65,10900.0,32.9842,32.9842,32.9533,32.9533,10900.0
2013-08-06 12:20:00,42.65,42.67,42.65,42.66,4300.0,32.9533,32.9687,32.9533,32.961,4300.0
2013-08-06 12:25:00,42.66,42.67,42.65,42.65,9000.0,32.961,32.9687,32.9533,32.9533,9000.0
2013-08-06 12:30:00,42.66,42.68,42.66,42.68,6300.0,32.961,32.9765,32.961,32.9765,6300.0
2013-08-06 12:35:00,42.67,42.69,42.67,42.69,6200.0,32.9687,32.9842,32.9687,32.9842,6200.0
2013-08-06 12:40:00,42.69,42.7,42.68,42.7,7600.0,32.9842,32.9919,32.9765,32.9919,7600.0
2013-08-06 12:45:00,42.7,42.72,42.69,42.7,8200.0,32.9919,33.0074,32.9842,32.9919,8200.0
2013-08-06 12:50:00,42.7,42.7,42.68,42.68,4900.0,32.9919,32.9919,32.9765,32.9765,4900.0
2013-08-06 12:55:00,42.69,42.71,42.69,42.7,8400.0,32.9842,32.9996,32.9842,32.9919,8400.0
2013-08-06 13:00:00,42.7,42.71,42.69,42.7,13400.0,32.9919,32.9996,32.9842,32.9919,13400.0
2013-08-06 13:05:00,42.7,42.7,42.68,42.69,7800.0,32.9919,32.9919,32.9765,32.9842,7800.0
2013-08-06 13:10:00,42.68,42.71,42.68,42.71,6600.0,32.9765,32.9996,32.9765,32.9996,6600.0
2013-08-06 13:15:00,42.71,42.71,42.68,42.7,8400.0,32.9996,32.9996,32.9765,32.9919,8400.0
2013-08-06 13:20:00,42.7,42.7,42.68,42.69,3600.0,32.9919,32.9919,32.9765,32.9842,3600.0
2013-08-06 13:25:00,42.7,42.7,42.68,42.69,3200.0,32.9919,32.9919,32.9765,32.9842,3200.0
2013-08-06 13:30:00,42.69,42.7,42.68,42.68,5800.0,32.9842,32.9919,32.9765,32.9765,5800.0
2013-08-06 13:35:00,42.69,42.69,42.67,42.67,4000.0,32.9842,32.9842,32.9687,32.9687,4000.0
2013-08-06 13:40:00,42.67,42.69,42.66,42.67,7800.0,32.9687,32.9842,32.961,32.9687,7800.0
2013-08-06 13:45:00,42.67,42.68,42.65,42.65,4700.0,32.9687,32.9765,32.9533,32.9533,4700.0
2013-08-06 13:50:00,42.65,42.65,42.64,42.64,1300.0,32.9533,32.9533,32.9456,32.9456,1300.0
2013-08-06 13:55:00,42.65,42.67,42.64,42.64,6000.0,32.9533,32.9687,32.9456,32.9456,6000.0
2013-08-06 14:00:00,42.64,42.65,42.62,42.65,4000.0,32.9456,32.9533,32.9301,32.9533,4000.0
2013-08-06 14:05:00,42.65,42.66,42.63,42.64,4800.0,32.9533,32.961,32.9378,32.9456,4800.0
2013-08-06 14:10:00,42.64,42.65,42.63,42.63,3800.0,32.9456,32.9533,32.9378,32.9378,3800.0
2013-08-06 14:15:00,42.63,42.63,42.61,42.62,5600.0,32.9378,32.9378,32.9224,32.9301,5600.0
2013-08-06 14:20:00,42.62,42.65,42.62,42.64,4300.0,32.9301,32.9533,32.9301,32.9456,4300.0
2013-08-06 14:25:00,42.65,42.67,42.65,42.65,6900.0,32.9533,32.9687,32.9533,32.9533,6900.0
2013-08-06 14:30:00,42.66,42.68,42.65,42.68,5600.0,32.961,32.9765,32.9533,32.9765,5600.0
2013-08-06 14:35:00,42.67,42.68,42.64,42.66,13200.0,32.9687,32.9765,32.9456,32.961,13200.0
2013-08-06 14:40:00,42.66,42.67,42.6,42.62,15000.0,32.961,32.9687,32.9146,32.9301,15000.0
2013-08-06 14:45:00,42.62,42.64,42.59,42.6,7400.0,32.9301,32.9456,32.9069,32.9146,7400.0
2013-08-06 14:50:00,42.59,42.62,42.59,42.62,6800.0,32.9069,32.9301,32.9069,32.9301,6800.0
2013-08-06 14:55:00,42.61,42.64,42.61,42.64,4600.0,32.9224,32.9456,32.9224,32.9456,4600.0
2013-08-06 15:00:00,42.64,42.66,42.63,42.64,17500.0,32.9456,32.961,32.9378,32.9456,17500.0
2013-08-06 15:05:00,42.65,42.65,42.59,42.59,17700.0,32.9533,32.9533,32.9069,32.9069,17700.0
2013-08-06 15:10:00,42.6,42.63,42.6,42.61,21200.0,32.9146,32.9378,32.9146,32.9224,21200.0
2013-08-06 15:15:00,42.62,42.65,42.61,42.65,29500.0,32.9301,32.9533,32.9224,32.9533,29500.0
2013-08-06 15:20:00,42.64,42.66,42.63,42.64,24400.0,32.9456,32.961,32.9378,32.9456,24400.0
2013-08-06 15:25:00,42.63,42.64,42.61,42.61,27800.0,32.9378,32.9456,32.9224,32.9224,27800.0
2013-08-06 15:30:00,42.61,42.61,42.59,42.59,28700.0,32.9224,32.9224,32.9069,32.9069,28700.0
2013-08-06 15:35:00,42.59,42.61,42.59,42.6,32100.0,32.9069,32.9224,32.9069,32.9146,32100.0
2013-08-06 15:40:00,42.6,42.61,42.59,42.6,40400.0,32.9146,32.9224,32.9069,32.9146,40400.0
2013-08-06 15:45:00,42.59,42.6,42.58,42.6,50600.0,32.9069,32.9146,32.8992,32.9146,50600.0
2013-08-06 15:50:00,42.59,42.6,42.56,42.56,29600.0,32.9069,32.9146,32.8837,32.8837,29600.0
2013-08-06 15:55:00,42.57,42.66,42.57,42.66,110400.0,32.8915,32.961,32.8915,32.961,110400.0
2013-08-07 09:30:00,42.58,42.58,42.43,42.43,30400.0,32.8992,32.8992,32.7833,32.7833,30400.0
2013-08-07 09:35:00,42.44,42.52,42.44,42.46,9800.0,32.791,32.8528,32.791,32.8065,9800.0
2013-08-07 09:40:00,42.45,42.52,42.44,42.5,6600.0,32.7987,32.8528,32.791,32.8374,6600.0
2013-08-07 09:45:00,42.48,42.55,42.48,42.5,12300.0,32.8219,32.876,32.8219,32.8374,12300.0
2013-08-07 09:50:00,42.49,42.5,42.4,42.44,21000.0,32.8297,32.8374,32.7601,32.791,21000.0
2013-08-07 09:55:00,42.43,42.43,42.19,42.22,51800.0,32.7833,32.7833,32.5979,32.621,51800.0
2013-08-07 10:00:00,42.21,42.28,42.2,42.27,46600.0,32.6133,32.6674,32.6056,32.6597,46600.0
2013-08-07 10:05:00,42.27,42.35,42.25,42.34,13100.0,32.6597,32.7215,32.6442,32.7138,13100.0
2013-08-07 10:10:00,42.34,42.36,42.24,42.3,46500.0,32.7138,32.7292,32.6365,32.6829,46500.0
2013-08-07 10:15:00,42.3,42.39,42.3,42.39,5600.0,32.6829,32.7524,32.6829,32.7524,5600.0
2013-08-07 10:20:00,42.4,42.42,42.37,42.41,7800.0,32.7601,32.7756,32.7369,32.7678,7800.0
2013-08-07 10:25:00,42.4,42.4,42.37,42.38,4400.0,32.7601,32.7601,32.7369,32.7447,4400.0
2013-08-07 10:30:00,42.38,42.42,42.36,42.42,12600.0,32.7447,32.7756,32.7292,32.7756,12600.0
2013-08-07 10:35:00,42.42,42.46,42.42,42.46,11700.0,32.7756,32.8065,32.7756,32.8065,11700.0
2013-08-07 10:40:00,42.46,42.49,42.42,42.48,15700.0,32.8065,32.8297,32.7756,32.8219,15700.0
2013-08-07 10:45:00,42.49,42.49,42.47,42.47,4900.0,32.8297,32.8297,32.8142,32.8142,4900.0
2013-08-07 10:50:00,42.46,42.49,42.45,42.46,10100.0,32.8065,32.8297,32.7987,32.8065,10100.0
2013-08-07 10:55:00,42.46,42.48,42.46,42.47,8600.0,32.8065,32.8219,32.8065,32.8142,8600.0
2013-08-07 11:00:00,42.48,42.48,42.42,42.42,8900.0,32.8219,32.8219,32.7756,32.7756,8900.0
2013-08-07 11:05:00,42.43,42.44,42.41,42.43,6900.0,32.7833,32.791,32.7678,32.7833,6900.0
2013-08-07 11:10:00,42.43,42.45,42.43,42.44,7700.0,32.7833,32.7987,32.7833,32.791,7700.0
2013-08-07 11:15:00,42.44,42.45,42.44,42.45,7100.0,32.791,32.7987,32.791,32.7987,7100.0
2013-08-07 11:20:00,42.45,42.46,42.44,42.45,7600.0,32.7987,32.8065,32.791,32.7987,7600.0
2013-08-07 11:25:00,42.44,42.47,42.44,42.45,9000.0,32.791,32.8142,32.791,32.7987,9000.0
2013-08-07 11:30:00,42.45,42.49,42.44,42.49,13800.0,32.7987,32.8297,32.791,32.8297,13800.0
2013-08-07 11:35:00,42.5,42.51,42.49,42.51,10500.0,32.8374,32.8451,32.8297,32.8451,10500.0
2013-08-07 11:40:00,42.5,42.55,42.49,42.55,17100.0,32.8374,32.876,32.8297,32.876,17100.0
2013-08-07 11:45:00,42.53,42.53,42.51,42.51,6700.0,32.8606,32.8606,32.8451,32.8451,6700.0
2013-08-07 11:50:00,42.52,42.55,42.51,42.55,9600.0,32.8528,32.876,32.8451,32.876,9600.0
2013-08-07 11:55:00,42.55,42.56,42.54,42.54,16200.0,32.876,32.8837,32.8683,32.8683,16200.0
2013-08-07 12:00:00,42.54,42.55,42.53,42.55,7100.0,32.8683,32.876,32.8606,32.876,7100.0
2013-08-07 12:05:00,42.54,42.54,42.51,42.51,8600.0,32.8683,32.8683,32.8451,32.8451,8600.0
2013-08-07 12:10:00,42.5,42.52,42.49,42.51,7000.0,32.8374,32.8528,32.8297,32.8451,7000.0
2013-08-07 12:15:00,42.52,42.52,42.48,42.52,13900.0,32.8528,32.8528,32.8219,32.8528,13900.0
2013-08-07 12:20:00,42.52,42.52,42.49,42.51,11600.0,32.8528,32.8528,32.8297,32.8451,11600.0
2013-08-07 12:25:00,42.51,42.52,42.5,42.52,5200.0,32.8451,32.8528,32.8374,32.8528,5200.0
2013-08-07 12:30:00,42.52,42.53,42.5,42.53,15900.0,32.8528,32.8606,32.8374,32.8606,15900.0
2013-08-07 12:35:00,42.52,42.52,42.5,42.52,19200.0,32.8528,32.8528,32.8374,32.8528,19200.0
2013-08-07 12:40:00,42.51,42.51,42.5,42.51,13200.0,32.8451,32.8451,32.8374,32.8451,13200.0
2013-08-07 12:45:00,42.51,42.55,42.51,42.55,11800.0,32.8451,32.876,32.8451,32.876,11800.0
2013-08-07 12:50:00,42.56,42.6,42.53,42.53,43800.0,32.8837,32.9146,32.8606,32.8606,43800.0
2013-08-07 12:55:00,42.53,42.54,42.53,42.53,3600.0,32.8606,32.8683,32.8606,32.8606,3600.0
2013-08-07 13:00:00,42.54,42.56,42.54,42.54,20200.0,32.8683,32.8837,32.8683,32.8683,20200.0
2013-08-07 13:05:00,42.55,42.55,42.49,42.5,34200.0,32.876,32.876,32.8297,32.8374,34200.0
2013-08-07 13:10:00,42.51,42.51,42.49,42.5,17200.0,32.8451,32.8451,32.8297,32.8374,17200.0
2013-08-07 13:15:00,42.51,42.52,42.48,42.5,23900.0,32.8451,32.8528,32.8219,32.8374,23900.0
2013-08-07 13:20:00,42.49,42.51,42.48,42.51,4200.0,32.8297,32.8451,32.8219,32.8451,4200.0
2013-08-07 13:25:00,42.51,42.57,42.51,42.57,26900.0,32.8451,32.8915,32.8451,32.8915,26900.0
2013-08-07 13:30:00,42.57,42.57,42.55,42.55,11000.0,32.8915,32.8915,32.876,32.876,11000.0
2013-08-07 13:35:00,42.55,42.6,42.53,42.55,28900.0,32.876,32.9146,32.8606,32.876,28900.0
2013-08-07 13:40:00,42.55,42.56,42.53,42.55,5200.0,32.876,32.8837,32.8606,32.876,5200.0
2013-08-07 13:45:00,42.55,42.55,42.52,42.54,11800.0,32.876,32.876,32.8528,32.8683,11800.0
2013-08-07 13:50:00,42.54,42.56,42.53,42.54,14300.0,32.8683,32.8837,32.8606,32.8683,14300.0
2013-08-07 13:55:00,42.54,42.55,42.53,42.55,10900.0,32.8683,32.876,32.8606,32.876,10900.0
2013-08-07 14:00:00,42.55,42.55,42.53,42.53,14900.0,32.876,32.876,32.8606,32.8606,14900.0
2013-08-07 14:05:00,42.53,42.54,42.52,42.53,7400.0,32.8606,32.8683,32.8528,32.8606,7400.0
2013-08-07 14:10:00,42.53,42.62,42.53,42.62,14300.0,32.8606,32.9301,32.8606,32.9301,14300.0
2013-08-07 14:15:00,42.62,42.64,42.6,42.63,26900.0,32.9301,32.9456,32.9146,32.9378,26900.0
2013-08-07 14:20:00,42.63,42.63,42.55,42.55,16900.0,32.9378,32.9378,32.876,32.876,16900.0
2013-08-07 14:25:00,42.55,42.58,42.55,42.58,9500.0,32.876,32.8992,32.876,32.8992,9500.0
2013-08-07 14:30:00,42.57,42.61,42.57,42.61,14100.0,32.8915,32.9224,32.8915,32.9224,14100.0
2013-08-07 14:35:00,42.62,42.64,42.6,42.61,19200.0,32.9301,32.9456,32.9146,32.9224,19200.0
2013-08-07 14:40:00,42.6,42.62,42.6,42.61,7700.0,32.9146,32.9301,32.9146,32.9224,7700.0
2013-08-07 14:45:00,42.6,42.61,42.6,42.61,22900.0,32.9146,32.9224,32.9146,32.9224,22900.0
2013-08-07 14:50:00,42.61,42.63,42.58,42.63,29500.0,32.9224,32.9378,32.8992,32.9378,29500.0
2013-08-07 14:55:00,42.63,42.66,42.63,42.65,23800.0,32.9378,32.961,32.9378,32.9533,23800.0
2013-08-07 15:00:00,42.66,42.66,42.64,42.65,12900.0,32.961,32.961,32.9456,32.9533,12900.0
2013-08-07 15:05:00,42.65,42.65,42.64,42.64,16500.0,32.9533,32.9533,32.9456,32.9456,16500.0
2013-08-07 15:10:00,42.64,42.7,42.64,42.69,22700.0,32.9456,32.9919,32.9456,32.9842,22700.0
2013-08-07 15:15:00,42.68,42.71,42.68,42.7,9000.0,32.9765,32.9996,32.9765,32.9919,9000.0
2013-08-07 15:20:00,42.7,42.73,42.7,42.71,24800.0,32.9919,33.0151,32.9919,32.9996,24800.0
2013-08-07 15:25:00,42.7,42.72,42.7,42.7,17300.0,32.9919,33.0074,32.9919,32.9919,17300.0
2013-08-07 15:30:00,42.7,42.7,42.68,42.7,17700.0,32.9919,32.9919,32.9765,32.9919,17700.0
2013-08-07 15:35:00,42.7,42.75,42.7,42.75,26000.0,32.9919,33.0305,32.9919,33.0305,26000.0
2013-08-07 15:40:00,42.75,42.78,42.74,42.77,38100.0,33.0305,33.0537,33.0228,33.046,38100.0
2013-08-07 15:45:00,42.76,42.83,42.76,42.79,74000.0,33.0383,33.0924,33.0383,33.0614,74000.0
2013-08-07 15:50:00,42.8,42.8,42.77,42.79,47200.0,33.0692,33.0692,33.046,33.0614,47200.0
2013-08-07 15:55:00,42.79,42.8,42.78,42.79,70300.0,33.0614,33.0692,33.0537,33.0614,70300.0
2013-08-08 09:30:00,42.85,42.93,42.81,42.86,49200.0,33.1078,33.1696,33.0769,33.1155,49200.0
2013-08-08 09:35:00,42.86,42.89,42.83,42.84,10300.0,33.1155,33.1387,33.0924,33.1001,10300.0
2013-08-08 09:40:00,42.83,42.86,42.79,42.81,14500.0,33.0924,33.1155,33.0614,33.0769,14500.0
2013-08-08 09:45:00,42.8,42.86,42.77,42.82,17500.0,33.0692,33.1155,33.046,33.0846,17500.0
2013-08-08 09:50:00,42.82,42.84,42.76,42.81,21400.0,33.0846,33.1001,33.0383,33.0769,21400.0
2013-08-08 09:55:00,42.81,42.92,42.78,42.92,10500.0,33.0769,33.1619,33.0537,33.1619,10500.0
2013-08-08 10:00:00,42.92,42.93,42.9,42.93,12400.0,33.1619,33.1696,33.1464,33.1696,12400.0
2013-08-08 10:05:00,42.92,42.92,42.86,42.89,13000.0,33.1619,33.1619,33.1155,33.1387,13000.0
2013-08-08 10:10:00,42.88,42.88,42.84,42.86,7900.0,33.131,33.131,33.1001,33.1155,7900.0
2013-08-08 10:15:00,42.86,42.92,42.85,42.9,8300.0,33.1155,33.1619,33.1078,33.1464,8300.0
2013-08-08 10:20:00,42.89,42.92,42.88,42.9,11700.0,33.1387,33.1619,33.131,33.1464,11700.0
2013-08-08 10:25:00,42.91,42.91,42.9,42.91,4600.0,33.1542,33.1542,33.1464,33.1542,4600.0
2013-08-08 10:30:00,42.91,42.91,42.82,42.82,14700.0,33.1542,33.1542,33.0846,33.0846,14700.0
2013-08-08 10:35:00,42.82,42.84,42.8,42.81,7800.0,33.0846,33.1001,33.0692,33.0769,7800.0
2013-08-08 10:40:00,42.81,42.84,42.81,42.82,15200.0,33.0769,33.1001,33.0769,33.0846,15200.0
2013-08-08 10:45:00,42.81,42.81,42.76,42.81,9900.0,33.0769,33.0769,33.0383,33.0769,9900.0
2013-08-08 10:50:00,42.81,42.82,42.8,42.81,9700.0,33.0769,33.0846,33.0692,33.0769,9700.0
2013-08-08 10:55:00,42.82,42.85,42.82,42.85,12400.0,33.0846,33.1078,33.0846,33.1078,12400.0
2013-08-08 11:00:00,42.84,42.85,42.82,42.84,11600.0,33.1001,33.1078,33.0846,33.1001,11600.0
2013-08-08 11:05:00,42.84,42.85,42.83,42.84,15500.0,33.1001,33.1078,33.0924,33.1001,15500.0
2013-08-08 11:10:00,42.85,42.86,42.81,42.84,21400.0,33.1078,33.1155,33.0769,33.1001,21400.0
2013-08-08 11:15:00,42.83,42.87,42.83,42.86,5100.0,33.0924,33.1233,33.0924,33.1155,5100.0
2013-08-08 11:20:00,42.86,42.88,42.86,42.87,9100.0,33.1155,33.131,33.1155,33.1233,9100.0
2013-08-08 11:25:00,42.87,42.88,42.87,42.88,5200.0,33.1233,33.131,33.1233,33.131,5200.0
2013-08-08 11:30:00,42.89,42.93,42.89,42.93,7900.0,33.1387,33.1696,33.1387,33.1696,7900.0
2013-08-08 11:35:00,42.93,42.95,42.92,42.95,18900.0,33.1696,33.1851,33.1619,33.1851,18900.0
2013-08-08 11:40:00,42.94,42.96,42.93,42.93,6900.0,33.1773,33.1928,33.1696,33.1696,6900.0
2013-08-08 11:45:00,42.94,42.95,42.94,42.95,3100.0,33.1773,33.1851,33.1773,33.1851,3100.0
2013-08-08 11:50:00,42.95,42.96,42.95,42.96,8300.0,33.1851,33.1928,33.1851,33.1928,8300.0
2013-08-08 11:55:00,42.97,42.98,42.96,42.97,5400.0,33.2005,33.2082,33.1928,33.2005,5400.0
2013-08-08 12:00:00,42.97,43.0,42.96,42.99,43200.0,33.2005,33.2237,33.1928,33.216,43200.0
2013-08-08 12:05:00,42.98,43.0,42.98,42.98,5200.0,33.2082,33.2237,33.2082,33.2082,5200.0
2013-08-08 12:10:00,42.98,43.0,42.97,43.0,4700.0,33.2082,33.2237,33.2005,33.2237,4700.0
2013-08-08 12:15:00,43.0,43.05,43.0,43.04,43300.0,33.2237,33.2623,33.2237,33.2546,43300.0
2013-08-08 12:20:00,43.05,43.06,43.04,43.05,9500.0,33.2623,33.2701,33.2546,33.2623,9500.0
2013-08-08 12:25:00,43.05,43.06,43.04,43.05,20400.0,33.2623,33.2701,33.2546,33.2623,20400.0
2013-08-08 12:30:00,43.06,43.09,43.05,43.07,28400.0,33.2701,33.2932,33.2623,33.2778,28400.0
2013-08-08 12:35:00,43.06,43.08,43.05,43.07,24300.0,33.2701,33.2855,33.2623,33.2778,24300.0
2013-08-08 12:40:00,43.07,43.12,43.06,43.11,12600.0,33.2778,33.3164,33.2701,33.3087,12600.0
2013-08-08 12:45:00,43.11,43.11,43.09,43.09,6000.0,33.3087,33.3087,33.2932,33.2932,6000.0
2013-08-08 12:50:00,43.11,43.16,43.11,43.16,7300.0,33.3087,33.3473,33.3087,33.3473,7300.0
2013-08-08 12:55:00,43.16,43.18,43.15,43.18,3300.0,33.3473,33.3628,33.3396,33.3628,3300.0
2013-08-08 13:00:00,43.17,43.19,43.17,43.19,8700.0,33.3551,33.3705,33.3551,33.3705,8700.0
2013-08-08 13:05:00,43.19,43.19,43.15,43.17,12900.0,33.3705,33.3705,33.3396,33.3551,12900.0
2013-08-08 13:10:00,43.16,43.17,43.16,43.16,6500.0,33.3473,33.3551,33.3473,33.3473,6500.0
2013-08-08 13:15:00,43.16,43.17,43.15,43.16,5900.0,33.3473,33.3551,33.3396,33.3473,5900.0
2013-08-08 13:20:00,43.15,43.19,43.15,43.17,26400.0,33.3396,33.3705,33.3396,33.3551,26400.0
2013-08-08 13:25:00,43.18,43.18,43.16,43.16,4300.0,33.3628,33.3628,33.3473,33.3473,4300.0
2013-08-08 13:30:00,43.17,43.18,43.14,43.14,10600.0,33.3551,33.3628,33.3319,33.3319,10600.0
2013-08-08 13:35:00,43.14,43.15,43.12,43.12,25000.0,33.3319,33.3396,33.3164,33.3164,25000.0
2013-08-08 13:40:00,43.12,43.15,43.12,43.15,4100.0,33.3164,33.3396,33.3164,33.3396,4100.0
2013-08-08 13:45:00,43.15,43.16,43.13,43.13,9600.0,33.3396,33.3473,33.3241,33.3241,9600.0
2013-08-08 13:50:00,43.13,43.17,43.13,43.17,8500.0,33.3241,33.3551,33.3241,33.3551,8500.0
2013-08-08 13:55:00,43.16,43.17,43.13,43.16,8400.0,33.3473,33.3551,33.3241,33.3473,8400.0
2013-08-08 14:00:00,43.16,43.18,43.15,43.15,9500.0,33.3473,33.3628,33.3396,33.3396,9500.0
2013-08-08 14:05:00,43.16,43.2,43.16,43.19,8900.0,33.3473,33.3782,33.3473,33.3705,8900.0
2013-08-08 14:10:00,43.18,43.21,43.18,43.2,9400.0,33.3628,33.386,33.3628,33.3782,9400.0
2013-08-08 14:15:00,43.19,43.21,43.19,43.21,9000.0,33.3705,33.386,33.3705,33.386,9000.0
2013-08-08 14:20:00,43.2,43.2,43.18,43.2,3400.0,33.3782,33.3782,33.3628,33.3782,3400.0
2013-08-08 14:25:00,43.2,43.23,43.2,43.22,7400.0,33.3782,33.4014,33.3782,33.3937,7400.0
2013-08-08 14:30:00,43.22,43.23,43.19,43.19,7000.0,33.3937,33.4014,33.3705,33.3705,7000.0
2013-08-08 14:35:00,43.18,43.23,43.18,43.23,9200.0,33.3628,33.4014,33.3628,33.4014,9200.0
2013-08-08 14:40:00,43.23,43.23,43.2,43.21,7000.0,33.4014,33.4014,33.3782,33.386,7000.0
2013-08-08 14:45:00,43.2,43.22,43.2,43.21,5000.0,33.3782,33.3937,33.3782,33.386,5000.0
2013-08-08 14:50:00,43.2,43.2,43.16,43.16,7900.0,33.3782,33.3782,33.3473,33.3473,7900.0
2013-08-08 14:55:00,43.16,43.21,43.16,43.2,11500.0,33.3473,33.386,33.3473,33.3782,11500.0
2013-08-08 15:00:00,43.2,43.21,43.2,43.2,9500.0,33.3782,33.386,33.3782,33.3782,9500.0
2013-08-08 15:05:00,43.2,43.21,43.19,43.21,7400.0,33.3782,33.386,33.3705,33.386,7400.0
2013-08-08 15:10:00,43.2,43.21,43.15,43.2,31300.0,33.3782,33.386,33.3396,33.3782,31300.0
2013-08-08 15:15:00,43.2,43.21,43.18,43.19,15500.0,33.3782,33.386,33.3628,33.3705,15500.0
2013-08-08 15:20:00,43.18,43.18,43.15,43.17,11600.0,33.3628,33.3628,33.3396,33.3551,11600.0
2013-08-08 15:25:00,43.17,43.18,43.16,43.17,5800.0,33.3551,33.3628,33.3473,33.3551,5800.0
2013-08-08 15:30:00,43.18,43.18,43.15,43.16,14000.0,33.3628,33.3628,33.3396,33.3473,14000.0
2013-08-08 15:35:00,43.16,43.2,43.14,43.2,34700.0,33.3473,33.3782,33.3319,33.3782,34700.0
2013-08-08 15:40:00,43.2,43.2,43.17,43.17,20400.0,33.3782,33.3782,33.3551,33.3551,20400.0
2013-08-08 15:45:00,43.17,43.18,43.14,43.17,48800.0,33.3551,33.3628,33.3319,33.3551,48800.0
2013-08-08 15:50:00,43.16,43.16,43.1,43.1,29100.0,33.3473,33.3473,33.301,33.301,29100.0
2013-08-08 15:55:00,43.1,43.11,43.09,43.09,75400.0,33.301,33.3087,33.2932,33.2932,75400.0
2013-08-09 09:30:00,43.12,43.12,43.0,43.01,34700.0,33.3164,33.3164,33.2237,33.2314,34700.0
2013-08-09 09:35:00,43.01,43.12,42.99,43.02,18800.0,33.2314,33.3164,33.216,33.2392,18800.0
2013-08-09 09:40:00,43.02,43.1,42.98,43.03,22400.0,33.2392,33.301,33.2082,33.2469,22400.0
2013-08-09 09:45:00,43.01,43.05,43.01,43.02,10900.0,33.2314,33.2623,33.2314,33.2392,10900.0
2013-08-09 09:50:00,43.03,43.03,42.96,43.0,14800.0,33.2469,33.2469,33.1928,33.2237,14800.0
2013-08-09 09:55:00,43.0,43.04,42.96,43.03,20600.0,33.2237,33.2546,33.1928,33.2469,20600.0
2013-08-09 10:00:00,43.04,43.04,42.99,43.0,13000.0,33.2546,33.2546,33.216,33.2237,13000.0
2013-08-09 10:05:00,43.0,43.03,42.95,42.98,13800.0,33.2237,33.2469,33.1851,33.2082,13800.0
2013-08-09 10:10:00,42.98,42.99,42.95,42.97,12300.0,33.2082,33.216,33.1851,33.2005,12300.0
2013-08-09 10:15:00,42.97,42.97,42.86,42.87,9700.0,33.2005,33.2005,33.1155,33.1233,9700.0
2013-08-09 10:20:00,42.87,42.87,42.8,42.85,10300.0,33.1233,33.1233,33.0692,33.1078,10300.0
2013-08-09 10:25:00,42.85,42.9,42.84,42.89,6600.0,33.1078,33.1464,33.1001,33.1387,6600.0
2013-08-09 10:30:00,42.9,42.91,42.89,42.9,11700.0,33.1464,33.1542,33.1387,33.1464,11700.0
2013-08-09 10:35:00,42.9,42.93,42.89,42.93,10400.0,33.1464,33.1696,33.1387,33.1696,10400.0
2013-08-09 10:40:00,42.92,42.95,42.88,42.95,16700.0,33.1619,33.1851,33.131,33.1851,16700.0
2013-08-09 10:45:00,42.95,42.96,42.93,42.93,7500.0,33.1851,33.1928,33.1696,33.1696,7500.0
2013-08-09 10:50:00,42.92,42.93,42.91,42.92,8100.0,33.1619,33.1696,33.1542,33.1619,8100.0
2013-08-09 10:55:00,42.91,42.92,42.87,42.89,6100.0,33.1542,33.1619,33.1233,33.1387,6100.0
2013-08-09 11:00:00,42.89,42.9,42.84,42.85,9400.0,33.1387,33.1464,33.1001,33.1078,9400.0
2013-08-09 11:05:00,42.84,42.87,42.83,42.87,6600.0,33.1001,33.1233,33.0924,33.1233,6600.0
2013-08-09 11:10:00,42.87,42.88,42.85,42.86,9900.0,33.1233,33.131,33.1078,33.1155,9900.0
2013-08-09 11:15:00,42.87,42.88,42.84,42.87,8100.0,33.1233,33.131,33.1001,33.1233,8100.0
2013-08-09 11:20:00,42.87,42.87,42.82,42.86,15500.0,33.1233,33.1233,33.0846,33.1155,15500.0
2013-08-09 11:25:00,42.86,42.87,42.8,42.84,23200.0,33.1155,33.1233,33.0692,33.1001,23200.0
2013-08-09 11:30:00,42.85,42.87,42.84,42.87,21300.0,33.1078,33.1233,33.1001,33.1233,21300.0
2013-08-09 11:35:00,42.87,42.9,42.87,42.9,17000.0,33.1233,33.1464,33.1233,33.1464,17000.0
2013-08-09 11:40:00,42.91,42.92,42.9,42.92,4200.0,33.1542,33.1619,33.1464,33.1619,4200.0
2013-08-09 11:45:00,42.91,42.98,42.91,42.98,7200.0,33.1542,33.2082,33.1542,33.2082,7200.0
2013-08-09 11:50:00,42.99,43.0,42.97,42.99,11700.0,33.216,33.2237,33.2005,33.216,11700.0
2013-08-09 11:55:00,42.99,43.0,42.97,42.97,7200.0,33.216,33.2237,33.2005,33.2005,7200.0
2013-08-09 12:00:00,42.98,42.98,42.95,42.96,7400.0,33.2082,33.2082,33.1851,33.1928,7400.0
2013-08-09 12:05:00,42.96,42.96,42.9,42.9,7100.0,33.1928,33.1928,33.1464,33.1464,7100.0
2013-08-09 12:10:00,42.91,42.97,42.91,42.96,5600.0,33.1542,33.2005,33.1542,33.1928,5600.0
2013-08-09 12:15:00,42.96,42.98,42.96,42.96,5400.0,33.1928,33.2082,33.1928,33.1928,5400.0
2013-08-09 12:20:00,42.97,42.99,42.97,42.97,6500.0,33.2005,33.216,33.2005,33.2005,6500.0
2013-08-09 12:25:00,42.97,43.0,42.97,43.0,5000.0,33.2005,33.2237,33.2005,33.2237,5000.0
2013-08-09 12:30:00,43.0,43.04,43.0,43.04,13900.0,33.2237,33.2546,33.2237,33.2546,13900.0
2013-08-09 12:35:00,43.05,43.06,43.04,43.06,4900.0,33.2623,33.2701,33.2546,33.2701,4900.0
2013-08-09 12:40:00,43.06,43.07,43.06,43.06,5000.0,33.2701,33.2778,33.2701,33.2701,5000.0
2013-08-09 12:45:00,43.06,43.08,43.06,43.06,6200.0,33.2701,33.2855,33.2701,33.2701,6200.0
2013-08-09 12:50:00,43.07,43.09,43.07,43.07,4700.0,33.2778,33.2932,33.2778,33.2778,4700.0
2013-08-09 12:55:00,43.07,43.07,43.05,43.06,4600.0,33.2778,33.2778,33.2623,33.2701,4600.0
2013-08-09 13:00:00,43.06,43.06,43.05,43.06,8200.0,33.2701,33.2701,33.2623,33.2701,8200.0
2013-08-09 13:05:00,43.07,43.08,43.07,43.07,3400.0,33.2778,33.2855,33.2778,33.2778,3400.0
2013-08-09 13:10:00,43.07,43.1,43.07,43.1,10100.0,33.2778,33.301,33.2778,33.301,10100.0
2013-08-09 13:15:00,43.1,43.11,43.09,43.09,3900.0,33.301,33.3087,33.2932,33.2932,3900.0
2013-08-09 13:20:00,43.1,43.15,43.1,43.14,25700.0,33.301,33.3396,33.301,33.3319,25700.0
2013-08-09 13:25:00,43.15,43.15,43.11,43.11,12000.0,33.3396,33.3396,33.3087,33.3087,12000.0
2013-08-09 13:30:00,43.12,43.14,43.11,43.11,6200.0,33.3164,33.3319,33.3087,33.3087,6200.0
2013-08-09 13:35:00,43.11,43.11,43.1,43.11,2400.0,33.3087,33.3087,33.301,33.3087,2400.0
2013-08-09 13:40:00,43.11,43.12,43.11,43.12,2000.0,33.3087,33.3164,33.3087,33.3164,2000.0
2013-08-09 13:45:00,43.12,43.12,43.1,43.11,5100.0,33.3164,33.3164,33.301,33.3087,5100.0
2013-08-09 13:50:00,43.12,43.13,43.11,43.12,9600.0,33.3164,33.3241,33.3087,33.3164,9600.0
2013-08-09 13:55:00,43.14,43.14,43.11,43.11,9900.0,33.3319,33.3319,33.3087,33.3087,9900.0
2013-08-09 14:00:00,43.11,43.13,43.09,43.12,14200.0,33.3087,33.3241,33.2932,33.3164,14200.0
2013-08-09 14:05:00,43.12,43.12,43.09,43.12,10700.0,33.3164,33.3164,33.2932,33.3164,10700.0
2013-08-09 14:10:00,43.12,43.13,43.1,43.13,4200.0,33.3164,33.3241,33.301,33.3241,4200.0
2013-08-09 14:15:00,43.12,43.14,43.09,43.12,12000.0,33.3164,33.3319,33.2932,33.3164,12000.0
2013-08-09 14:20:00,43.11,43.11,43.07,43.07,9500.0,33.3087,33.3087,33.2778,33.2778,9500.0
2013-08-09 14:25:00,43.08,43.08,43.05,43.08,10700.0,33.2855,33.2855,33.2623,33.2855,10700.0
2013-08-09 14:30:00,43.08,43.12,43.08,43.12,10300.0,33.2855,33.3164,33.2855,33.3164,10300.0
2013-08-09 14:35:00,43.11,43.11,43.07,43.07,10700.0,33.3087,33.3087,33.2778,33.2778,10700.0
2013-08-09 14:40:00,43.08,43.11,43.08,43.1,10000.0,33.2855,33.3087,33.2855,33.301,10000.0
2013-08-09 14:45:00,43.1,43.13,43.09,43.12,12400.0,33.301,33.3241,33.2932,33.3164,12400.0
2013-08-09 14:50:00,43.11,43.13,43.11,43.13,13300.0,33.3087,33.3241,33.3087,33.3241,13300.0
2013-08-09 14:55:00,43.13,43.17,43.12,43.17,15000.0,33.3241,33.3551,33.3164,33.3551,15000.0
2013-08-09 15:00:00,43.17,43.17,43.15,43.15,27800.0,33.3551,33.3551,33.3396,33.3396,27800.0
2013-08-09 15:05:00,43.15,43.16,43.13,43.14,14500.0,33.3396,33.3473,33.3241,33.3319,14500.0
2013-08-09 15:10:00,43.15,43.16,43.14,43.15,27100.0,33.3396,33.3473,33.3319,33.3396,27100.0
2013-08-09 15:15:00,43.15,43.16,43.15,43.15,4100.0,33.3396,33.3473,33.3396,33.3396,4100.0
2013-08-09 15:20:00,43.16,43.21,43.16,43.2,18700.0,33.3473,33.386,33.3473,33.3782,18700.0
2013-08-09 15:25:00,43.2,43.21,43.19,43.2,20600.0,33.3782,33.386,33.3705,33.3782,20600.0
2013-08-09 15:30:00,43.2,43.2,43.18,43.2,17400.0,33.3782,33.3782,33.3628,33.3782,17400.0
2013-08-09 15:35:00,43.19,43.2,43.17,43.19,18800.0,33.3705,33.3782,33.3551,33.3705,18800.0
2013-08-09 15:40:00,43.19,43.2,43.18,43.2,34500.0,33.3705,33.3782,33.3628,33.3782,34500.0
2013-08-09 15:45:00,43.2,43.22,43.18,43.18,100100.0,33.3782,33.3937,33.3628,33.3628,100100.0
2013-08-09 15:50:00,43.19,43.2,43.18,43.2,44300.0,33.3705,33.3782,33.3628,33.3782,44300.0
2013-08-09 15:55:00,43.2,43.22,43.14,43.19,143300.0,33.3782,33.3937,33.3319,33.3705,143300.0
2013-08-12 09:30:00,43.18,43.25,43.02,43.2,66700.0,33.3628,33.4169,33.2392,33.3782,66700.0
2013-08-12 09:35:00,43.21,43.41,43.21,43.36,98100.0,33.386,33.5405,33.386,33.5019,98100.0
2013-08-12 09:40:00,43.36,43.45,43.35,43.44,79200.0,33.5019,33.5714,33.4941,33.5637,79200.0
2013-08-12 09:45:00,43.44,43.44,43.38,43.4,25300.0,33.5637,33.5637,33.5173,33.5328,25300.0
2013-08-12 09:50:00,43.4,43.43,43.38,43.38,29200.0,33.5328,33.5559,33.5173,33.5173,29200.0
2013-08-12 09:55:00,43.38,43.45,43.38,43.43,41200.0,33.5173,33.5714,33.5173,33.5559,41200.0
2013-08-12 10:00:00,43.43,43.48,43.42,43.43,23000.0,33.5559,33.5946,33.5482,33.5559,23000.0
2013-08-12 10:05:00,43.44,43.45,43.41,43.42,30300.0,33.5637,33.5714,33.5405,33.5482,30300.0
2013-08-12 10:10:00,43.41,43.42,43.38,43.38,14900.0,33.5405,33.5482,33.5173,33.5173,14900.0
2013-08-12 10:15:00,43.37,43.38,43.27,43.27,14400.0,33.5096,33.5173,33.4323,33.4323,14400.0
2013-08-12 10:20:00,43.27,43.33,43.27,43.29,44500.0,33.4323,33.4787,33.4323,33.4478,44500.0
2013-08-12 10:25:00,43.29,43.3,43.21,43.21,18800.0,33.4478,33.4555,33.386,33.386,18800.0
2013-08-12 10:30:00,43.22,43.26,43.21,43.26,14400.0,33.3937,33.4246,33.386,33.4246,14400.0
2013-08-12 10:35:00,43.26,43.32,43.25,43.31,42500.0,33.4246,33.4709,33.4169,33.4632,42500.0
2013-08-12 10:40:00,43.31,43.43,43.3,43.36,94900.0,33.4632,33.5559,33.4555,33.5019,94900.0
2013-08-12 10:45:00,43.36,43.37,43.29,43.33,48800.0,33.5019,33.5096,33.4478,33.4787,48800.0
2013-08-12 10:50:00,43.33,43.34,43.27,43.3,40100.0,33.4787,33.4864,33.4323,33.4555,40100.0
2013-08-12 10:55:00,43.3,43.31,43.27,43.29,21800.0,33.4555,33.4632,33.4323,33.4478,21800.0
2013-08-12 11:00:00,43.29,43.42,43.29,43.42,29600.0,33.4478,33.5482,33.4478,33.5482,29600.0
2013-08-12 11:05:00,43.41,43.43,43.26,43.27,83400.0,33.5405,33.5559,33.4246,33.4323,83400.0
2013-08-12 11:10:00,43.27,43.27,43.23,43.25,8800.0,33.4323,33.4323,33.4014,33.4169,8800.0
2013-08-12 11:15:00,43.25,43.32,43.25,43.32,26100.0,33.4169,33.4709,33.4169,33.4709,26100.0
2013-08-12 11:20:00,43.32,43.42,43.32,43.41,120800.0,33.4709,33.5482,33.4709,33.5405,120800.0
2013-08-12 11:25:00,43.41,43.44,43.39,43.4,17900.0,33.5405,33.5637,33.525,33.5328,17900.0
2013-08-12 11:30:00,43.4,43.43,43.38,43.38,8300.0,33.5328,33.5559,33.5173,33.5173,8300.0
2013-08-12 11:35:00,43.39,43.41,43.37,43.38,10100.0,33.525,33.5405,33.5096,33.5173,10100.0
2013-08-12 11:40:00,43.38,43.4,43.37,43.39,12600.0,33.5173,33.5328,33.5096,33.525,12600.0
2013-08-12 11:45:00,43.4,43.4,43.32,43.32,6700.0,33.5328,33.5328,33.4709,33.4709,6700.0
2013-08-12 11:50:00,43.32,43.32,43.27,43.27,7300.0,33.4709,33.4709,33.4323,33.4323,7300.0
2013-08-12 11:55:00,43.27,43.27,43.24,43.26,18200.0,33.4323,33.4323,33.4091,33.4246,18200.0
2013-08-12 12:00:00,43.26,43.26,43.23,43.25,4700.0,33.4246,33.4246,33.4014,33.4169,4700.0
2013-08-12 12:05:00,43.26,43.29,43.24,43.29,8700.0,33.4246,33.4478,33.4091,33.4478,8700.0
2013-08-12 12:10:00,43.29,43.3,43.27,43.29,8500.0,33.4478,33.4555,33.4323,33.4478,8500.0
2013-08-12 12:15:00,43.29,43.33,43.29,43.32,5800.0,33.4478,33.4787,33.4478,33.4709,5800.0
2013-08-12 12:20:00,43.31,43.32,43.3,43.3,3000.0,33.4632,33.4709,33.4555,33.4555,3000.0
2013-08-12 12:25:00,43.29,43.3,43.27,43.27,4700.0,33.4478,33.4555,33.4323,33.4323,4700.0
2013-08-12 12:30:00,43.27,43.27,43.23,43.25,8200.0,33.4323,33.4323,33.4014,33.4169,8200.0
2013-08-12 12:35:00,43.24,43.27,43.23,43.24,7800.0,33.4091,33.4323,33.4014,33.4091,7800.0
2013-08-12 12:40:00,43.24,43.28,43.23,43.27,6600.0,33.4091,33.44,33.4014,33.4323,6600.0
2013-08-12 12:45:00,43.27,43.3,43.26,43.29,9100.0,33.4323,33.4555,33.4246,33.4478,9100.0
2013-08-12 12:50:00,43.29,43.3,43.28,43.29,7500.0,33.4478,33.4555,33.44,33.4478,7500.0
2013-08-12 12:55:00,43.3,43.32,43.29,43.3,7900.0,33.4555,33.4709,33.4478,33.4555,7900.0
2013-08-12 13:00:00,43.31,43.32,43.29,43.29,5900.0,33.4632,33.4709,33.4478,33.4478,5900.0
2013-08-12 13:05:00,43.29,43.3,43.25,43.25,9300.0,33.4478,33.4555,33.4169,33.4169,9300.0
2013-08-12 13:10:00,43.24,43.25,43.19,43.19,12800.0,33.4091,33.4169,33.3705,33.3705,12800.0
2013-08-12 13:15:00,43.19,43.2,43.17,43.19,17700.0,33.3705,33.3782,33.3551,33.3705,17700.0
2013-08-12 13:20:00,43.19,43.2,43.19,43.19,3300.0,33.3705,33.3782,33.3705,33.3705,3300.0
2013-08-12 13:25:00,43.18,43.18,43.16,43.17,14600.0,33.3628,33.3628,33.3473,33.3551,14600.0
2013-08-12 13:30:00,43.17,43.18,43.16,43.16,6100.0,33.3551,33.3628,33.3473,33.3473,6100.0
2013-08-12 13:35:00,43.18,43.2,43.16,43.18,4100.0,33.3628,33.3782,33.3473,33.3628,4100.0
2013-08-12 13:40:00,43.18,43.19,43.16,43.16,6800.0,33.3628,33.3705,33.3473,33.3473,6800.0
2013-08-12 13:45:00,43.17,43.18,43.12,43.12,11100.0,33.3551,33.3628,33.3164,33.3164,11100.0
2013-08-12 13:50:00,43.11,43.13,43.1,43.12,10100.0,33.3087,33.3241,33.301,33.3164,10100.0
2013-08-12 13:55:00,43.12,43.13,43.1,43.12,12300.0,33.3164,33.3241,33.301,33.3164,12300.0
2013-08-12 14:00:00,43.12,43.15,43.11,43.14,8600.0,33.3164,33.3396,33.3087,33.3319,8600.0
2013-08-12 14:05:00,43.14,43.15,43.13,43.14,9400.0,33.3319,33.3396,33.3241,33.3319,9400.0
2013-08-12 14:10:00,43.14,43.14,43.11,43.11,3700.0,33.3319,33.3319,33.3087,33.3087,3700.0
2013-08-12 14:15:00,43.12,43.13,43.1,43.11,5500.0,33.3164,33.3241,33.301,33.3087,5500.0
2013-08-12 14:20:00,43.12,43.15,43.11,43.15,7900.0,33.3164,33.3396,33.3087,33.3396,7900.0
2013-08-12 14:25:00,43.14,43.15,43.11,43.11,16500.0,33.3319,33.3396,33.3087,33.3087,16500.0
2013-08-12 14:30:00,43.12,43.15,43.12,43.14,13700.0,33.3164,33.3396,33.3164,33.3319,13700.0
2013-08-12 14:35:00,43.15,43.15,43.14,43.15,12400.0,33.3396,33.3396,33.3319,33.3396,12400.0
2013-08-12 14:40:00,43.15,43.15,43.13,43.15,13800.0,33.3396,33.3396,33.3241,33.3396,13800.0
2013-08-12 14:45:00,43.15,43.15,43.14,43.14,13500.0,33.3396,33.3396,33.3319,33.3319,13500.0
2013-08-12 14:50:00,43.15,43.15,43.14,43.15,7400.0,33.3396,33.3396,33.3319,33.3396,7400.0
2013-08-12 14:55:00,43.15,43.16,43.14,43.15,13000.0,33.3396,33.3473,33.3319,33.3396,13000.0
2013-08-12 15:00:00,43.15,43.16,43.14,43.15,16300.0,33.3396,33.3473,33.3319,33.3396,16300.0
2013-08-12 15:05:00,43.15,43.17,43.13,43.16,28100.0,33.3396,33.3551,33.3241,33.3473,28100.0
2013-08-12 15:10:00,43.17,43.24,43.17,43.24,11900.0,33.3551,33.4091,33.3551,33.4091,11900.0
2013-08-12 15:15:00,43.24,43.25,43.22,43.22,10500.0,33.4091,33.4169,33.3937,33.3937,10500.0
2013-08-12 15:20:00,43.22,43.25,43.22,43.22,14100.0,33.3937,33.4169,33.3937,33.3937,14100.0
2013-08-12 15:25:00,43.22,43.24,43.19,43.19,18600.0,33.3937,33.4091,33.3705,33.3705,18600.0
2013-08-12 15:30:00,43.19,43.2,43.19,43.2,23400.0,33.3705,33.3782,33.3705,33.3782,23400.0
2013-08-12 15:35:00,43.2,43.23,43.19,43.23,25300.0,33.3782,33.4014,33.3705,33.4014,25300.0
2013-08-12 15:40:00,43.23,43.25,43.19,43.19,63400.0,33.4014,33.4169,33.3705,33.3705,63400.0
2013-08-12 15:45:00,43.18,43.19,43.16,43.17,36700.0,33.3628,33.3705,33.3473,33.3551,36700.0
2013-08-12 15:50:00,43.16,43.19,43.15,43.15,32700.0,33.3473,33.3705,33.3396,33.3396,32700.0
2013-08-12 15:55:00,43.15,43.18,43.12,43.18,102300.0,33.3396,33.3628,33.3164,33.3628,102300.0
2013-08-13 09:30:00,43.22,43.22,43.09,43.17,20400.0,33.3937,33.3937,33.2932,33.3551,20400.0
2013-08-13 09:35:00,43.14,43.19,43.14,43.19,6000.0,33.3319,33.3705,33.3319,33.3705,6000.0
2013-08-13 09:40:00,43.18,43.28,43.12,43.28,31100.0,33.3628,33.44,33.3164,33.44,31100.0
2013-08-13 09:45:00,43.28,43.33,43.21,43.23,61200.0,33.44,33.4787,33.386,33.4014,61200.0
2013-08-13 09:50:00,43.23,43.24,43.17,43.18,8800.0,33.4014,33.4091,33.3551,33.3628,8800.0
2013-08-13 09:55:00,43.18,43.27,43.17,43.26,7400.0,33.3628,33.4323,33.3551,33.4246,7400.0
2013-08-13 10:00:00,43.26,43.26,43.14,43.16,27000.0,33.4246,33.4246,33.3319,33.3473,27000.0
2013-08-13 10:05:00,43.16,43.25,43.16,43.25,67500.0,33.3473,33.4169,33.3473,33.4169,67500.0
2013-08-13 10:10:00,43.25,43.31,43.22,43.27,115600.0,33.4169,33.4632,33.3937,33.4323,115600.0
2013-08-13 10:15:00,43.27,43.29,43.24,43.29,17300.0,33.4323,33.4478,33.4091,33.4478,17300.0
2013-08-13 10:20:00,43.29,43.32,43.25,43.25,8600.0,33.4478,33.4709,33.4169,33.4169,8600.0
2013-08-13 10:25:00,43.24,43.29,43.24,43.29,4300.0,33.4091,33.4478,33.4091,33.4478,4300.0
2013-08-13 10:30:00,43.29,43.29,43.25,43.25,12300.0,33.4478,33.4478,33.4169,33.4169,12300.0
2013-08-13 10:35:00,43.24,43.31,43.23,43.31,12500.0,33.4091,33.4632,33.4014,33.4632,12500.0
2013-08-13 10:40:00,43.31,43.33,43.29,43.31,11100.0,33.4632,33.4787,33.4478,33.4632,11100.0
2013-08-13 10:45:00,43.31,43.32,43.24,43.27,6800.0,33.4632,33.4709,33.4091,33.4323,6800.0
2013-08-13 10:50:00,43.27,43.27,43.17,43.17,7600.0,33.4323,33.4323,33.3551,33.3551,7600.0
2013-08-13 10:55:00,43.16,43.19,43.15,43.19,7900.0,33.3473,33.3705,33.3396,33.3705,7900.0
2013-08-13 11:00:00,43.19,43.23,43.18,43.22,10500.0,33.3705,33.4014,33.3628,33.3937,10500.0
2013-08-13 11:05:00,43.22,43.26,43.21,43.25,10500.0,33.3937,33.4246,33.386,33.4169,10500.0
2013-08-13 11:10:00,43.26,43.27,43.24,43.24,8900.0,33.4246,33.4323,33.4091,33.4091,8900.0
2013-08-13 11:15:00,43.23,43.26,43.22,43.26,7000.0,33.4014,33.4246,33.3937,33.4246,7000.0
2013-08-13 11:20:00,43.26,43.29,43.26,43.28,6700.0,33.4246,33.4478,33.4246,33.44,6700.0
2013-08-13 11:25:00,43.28,43.3,43.27,43.28,4300.0,33.44,33.4555,33.4323,33.44,4300.0
2013-08-13 11:30:00,43.28,43.3,43.27,43.27,7500.0,33.44,33.4555,33.4323,33.4323,7500.0
2013-08-13 11:35:00,43.28,43.28,43.26,43.28,11800.0,33.44,33.44,33.4246,33.44,11800.0
2013-08-13 11:40:00,43.28,43.29,43.27,43.29,8700.0,33.44,33.4478,33.4323,33.4478,8700.0
2013-08-13 11:45:00,43.28,43.33,43.28,43.33,6700.0,33.44,33.4787,33.44,33.4787,6700.0
2013-08-13 11:50:00,43.33,43.34,43.31,43.31,23600.0,33.4787,33.4864,33.4632,33.4632,23600.0
2013-08-13 11:55:00,43.31,43.33,43.31,43.31,9400.0,33.4632,33.4787,33.4632,33.4632,9400.0
2013-08-13 12:00:00,43.32,43.32,43.3,43.3,9600.0,33.4709,33.4709,33.4555,33.4555,9600.0
2013-08-13 12:05:00,43.31,43.36,43.3,43.36,28100.0,33.4632,33.5019,33.4555,33.5019,28100.0
2013-08-13 12:10:00,43.36,43.4,43.34,43.39,32300.0,33.5019,33.5328,33.4864,33.525,32300.0
2013-08-13 12:15:00,43.4,43.4,43.37,43.39,12500.0,33.5328,33.5328,33.5096,33.525,12500.0
2013-08-13 12:20:00,43.4,43.43,43.4,43.43,10700.0,33.5328,33.5559,33.5328,33.5559,10700.0
2013-08-13 12:25:00,43.43,43.49,43.43,43.47,19200.0,33.5559,33.6023,33.5559,33.5868,19200.0
2013-08-13 12:30:00,43.48,43.49,43.46,43.46,13700.0,33.5946,33.6023,33.5791,33.5791,13700.0
2013-08-13 12:35:00,43.46,43.46,43.44,43.46,8500.0,33.5791,33.5791,33.5637,33.5791,8500.0
2013-08-13 12:40:00,43.48,43.48,43.46,43.48,6500.0,33.5946,33.5946,33.5791,33.5946,6500.0
2013-08-13 12:45:00,43.48,43.52,43.48,43.51,23900.0,33.5946,33.6255,33.5946,33.6178,23900.0
2013-08-13 12:50:00,43.52,43.52,43.51,43.52,10200.0,33.6255,33.6255,33.6178,33.6255,10200.0
2013-08-13 12:55:00,43.53,43.53,43.52,43.53,4600.0,33.6332,33.6332,33.6255,33.6332,4600.0
2013-08-13 13:00:00,43.53,43.55,43.52,43.55,15200.0,33.6332,33.6487,33.6255,33.6487,15200.0
2013-08-13 13:05:00,43.56,43.57,43.55,43.57,3900.0,33.6564,33.6641,33.6487,33.6641,3900.0
2013-08-13 13:10:00,43.58,43.59,43.55,43.55,28700.0,33.6718,33.6796,33.6487,33.6487,28700.0
2013-08-13 13:15:00,43.56,43.57,43.53,43.53,28500.0,33.6564,33.6641,33.6332,33.6332,28500.0
2013-08-13 13:20:00,43.53,43.55,43.51,43.51,16800.0,33.6332,33.6487,33.6178,33.6178,16800.0
2013-08-13 13:25:00,43.51,43.54,43.51,43.51,19700.0,33.6178,33.6409,33.6178,33.6178,19700.0
2013-08-13 13:30:00,43.51,43.52,43.49,43.5,10700.0,33.6178,33.6255,33.6023,33.61,10700.0
2013-08-13 13:35:00,43.5,43.5,43.45,43.45,9100.0,33.61,33.61,33.5714,33.5714,9100.0
2013-08-13 13:40:00,43.46,43.46,43.44,43.44,8600.0,33.5791,33.5791,33.5637,33.5637,8600.0
2013-08-13 13:45:00,43.44,43.46,43.44,43.45,15000.0,33.5637,33.5791,33.5637,33.5714,15000.0
2013-08-13 13:50:00,43.45,43.45,43.44,43.45,7100.0,33.5714,33.5714,33.5637,33.5714,7100.0
2013-08-13 13:55:00,43.45,43.45,43.44,43.44,5100.0,33.5714,33.5714,33.5637,33.5637,5100.0
2013-08-13 14:00:00,43.44,43.45,43.43,43.44,23700.0,33.5637,33.5714,33.5559,33.5637,23700.0
2013-08-13 14:05:00,43.44,43.44,43.43,43.44,9400.0,33.5637,33.5637,33.5559,33.5637,9400.0
2013-08-13 14:10:00,43.44,43.44,43.42,43.42,21000.0,33.5637,33.5637,33.5482,33.5482,21000.0
2013-08-13 14:15:00,43.43,43.43,43.42,43.43,2900.0,33.5559,33.5559,33.5482,33.5559,2900.0
2013-08-13 14:20:00,43.42,43.44,43.42,43.43,18600.0,33.5482,33.5637,33.5482,33.5559,18600.0
2013-08-13 14:25:00,43.42,43.45,43.41,43.45,15700.0,33.5482,33.5714,33.5405,33.5714,15700.0
2013-08-13 14:30:00,43.45,43.45,43.41,43.43,26700.0,33.5714,33.5714,33.5405,33.5559,26700.0
2013-08-13 14:35:00,43.43,43.44,43.43,43.44,4000.0,33.5559,33.5637,33.5559,33.5637,4000.0
2013-08-13 14:40:00,43.44,43.47,43.43,43.47,40700.0,33.5637,33.5868,33.5559,33.5868,40700.0
2013-08-13 14:45:00,43.47,43.49,43.47,43.49,25700.0,33.5868,33.6023,33.5868,33.6023,25700.0
2013-08-13 14:50:00,43.49,43.52,43.49,43.52,17100.0,33.6023,33.6255,33.6023,33.6255,17100.0
2013-08-13 14:55:00,43.52,43.52,43.5,43.52,16400.0,33.6255,33.6255,33.61,33.6255,16400.0
2013-08-13 15:00:00,43.51,43.52,43.51,43.52,11100.0,33.6178,33.6255,33.6178,33.6255,11100.0
2013-08-13 15:05:00,43.52,43.53,43.51,43.53,21900.0,33.6255,33.6332,33.6178,33.6332,21900.0
2013-08-13 15:10:00,43.53,43.53,43.52,43.52,11900.0,33.6332,33.6332,33.6255,33.6255,11900.0
2013-08-13 15:15:00,43.53,43.53,43.52,43.52,16500.0,33.6332,33.6332,33.6255,33.6255,16500.0
2013-08-13 15:20:00,43.53,43.55,43.52,43.55,29200.0,33.6332,33.6487,33.6255,33.6487,29200.0
2013-08-13 15:25:00,43.55,43.56,43.54,43.55,32800.0,33.6487,33.6564,33.6409,33.6487,32800.0
2013-08-13 15:30:00,43.54,43.55,43.53,43.54,17600.0,33.6409,33.6487,33.6332,33.6409,17600.0
2013-08-13 15:35:00,43.53,43.54,43.51,43.51,32600.0,33.6332,33.6409,33.6178,33.6178,32600.0
2013-08-13 15:40:00,43.51,43.52,43.48,43.48,19000.0,33.6178,33.6255,33.5946,33.5946,19000.0
2013-08-13 15:45:00,43.48,43.49,43.47,43.48,21200.0,33.5946,33.6023,33.5868,33.5946,21200.0
2013-08-13 15:50:00,43.48,43.48,43.47,43.48,38800.0,33.5946,33.5946,33.5868,33.5946,38800.0
2013-08-13 15:55:00,43.48,43.5,43.48,43.49,83900.0,33.5946,33.61,33.5946,33.6023,83900.0
2013-08-14 09:30:00,43.52,43.52,43.37,43.45,35000.0,33.6255,33.6255,33.5096,33.5714,35000.0
2013-08-14 09:35:00,43.47,43.51,43.46,43.49,7400.0,33.5868,33.6178,33.5791,33.6023,7400.0
2013-08-14 09:40:00,43.5,43.5,43.4,43.41,11300.0,33.61,33.61,33.5328,33.5405,11300.0
2013-08-14 09:45:00,43.4,43.49,43.33,43.41,92200.0,33.5328,33.6023,33.4787,33.5405,92200.0
2013-08-14 09:50:00,43.42,43.42,43.33,43.35,36900.0,33.5482,33.5482,33.4787,33.4941,36900.0
2013-08-14 09:55:00,43.35,43.35,43.3,43.31,8400.0,33.4941,33.4941,33.4555,33.4632,8400.0
2013-08-14 10:00:00,43.31,43.32,43.29,43.29,9000.0,33.4632,33.4709,33.4478,33.4478,9000.0
2013-08-14 10:05:00,43.28,43.29,43.27,43.27,4400.0,33.44,33.4478,33.4323,33.4323,4400.0
2013-08-14 10:10:00,43.26,43.3,43.18,43.29,67000.0,33.4246,33.4555,33.3628,33.4478,67000.0
2013-08-14 10:15:00,43.3,43.4,43.29,43.39,70600.0,33.4555,33.5328,33.4478,33.525,70600.0
2013-08-14 10:20:00,43.38,43.45,43.38,43.44,19000.0,33.5173,33.5714,33.5173,33.5637,19000.0
2013-08-14 10:25:00,43.44,43.45,43.35,43.38,19000.0,33.5637,33.5714,33.4941,33.5173,19000.0
2013-08-14 10:30:00,43.37,43.37,43.33,43.36,10600.0,33.5096,33.5096,33.4787,33.5019,10600.0
2013-08-14 10:35:00,43.36,43.36,43.26,43.29,128900.0,33.5019,33.5019,33.4246,33.4478,128900.0
2013-08-14 10:40:00,43.29,43.3,43.21,43.28,72400.0,33.4478,33.4555,33.386,33.44,72400.0
2013-08-14 10:45:00,43.28,43.3,43.21,43.26,103700.0,33.44,33.4555,33.386,33.4246,103700.0
2013-08-14 10:50:00,43.25,43.28,43.23,43.27,9600.0,33.4169,33.44,33.4014,33.4323,9600.0
2013-08-14 10:55:00,43.27,43.3,43.27,43.27,4500.0,33.4323,33.4555,33.4323,33.4323,4500.0
2013-08-14 11:00:00,43.26,43.26,43.21,43.21,9700.0,33.4246,33.4246,33.386,33.386,9700.0
2013-08-14 11:05:00,43.2,43.23,43.2,43.21,6300.0,33.3782,33.4014,33.3782,33.386,6300.0
2013-08-14 11:10:00,43.21,43.21,43.18,43.19,8200.0,33.386,33.386,33.3628,33.3705,8200.0
2013-08-14 11:15:00,43.18,43.22,43.18,43.21,5400.0,33.3628,33.3937,33.3628,33.386,5400.0
2013-08-14 11:20:00,43.2,43.21,43.18,43.19,5800.0,33.3782,33.386,33.3628,33.3705,5800.0
2013-08-14 11:25:00,43.19,43.19,43.15,43.15,13700.0,33.3705,33.3705,33.3396,33.3396,13700.0
2013-08-14 11:30:00,43.15,43.16,43.13,43.16,10200.0,33.3396,33.3473,33.3241,33.3473,10200.0
2013-08-14 11:35:00,43.15,43.16,43.13,43.15,7500.0,33.3396,33.3473,33.3241,33.3396,7500.0
2013-08-14 11:40:00,43.15,43.16,43.12,43.12,9600.0,33.3396,33.3473,33.3164,33.3164,9600.0
2013-08-14 11:45:00,43.12,43.12,43.07,43.08,12300.0,33.3164,33.3164,33.2778,33.2855,12300.0
2013-08-14 11:50:00,43.08,43.08,43.05,43.06,14000.0,33.2855,33.2855,33.2623,33.2701,14000.0
2013-08-14 11:55:00,43.07,43.08,43.04,43.06,11900.0,33.2778,33.2855,33.2546,33.2701,11900.0
2013-08-14 12:00:00,43.05,43.09,43.05,43.09,6800.0,33.2623,33.2932,33.2623,33.2932,6800.0
2013-08-14 12:05:00,43.09,43.2,43.08,43.2,53600.0,33.2932,33.3782,33.2855,33.3782,53600.0
2013-08-14 12:10:00,43.2,43.24,43.19,43.24,121800.0,33.3782,33.4091,33.3705,33.4091,121800.0
2013-08-14 12:15:00,43.24,43.24,43.22,43.22,4600.0,33.4091,33.4091,33.3937,33.3937,4600.0
2013-08-14 12:20:00,43.21,43.22,43.19,43.19,3900.0,33.386,33.3937,33.3705,33.3705,3900.0
2013-08-14 12:25:00,43.19,43.21,43.19,43.21,8100.0,33.3705,33.386,33.3705,33.386,8100.0
2013-08-14 12:30:00,43.21,43.23,43.18,43.2,8100.0,33.386,33.4014,33.3628,33.3782,8100.0
2013-08-14 12:35:00,43.2,43.2,43.15,43.15,4900.0,33.3782,33.3782,33.3396,33.3396,4900.0
2013-08-14 12:40:00,43.14,43.14,43.12,43.13,9400.0,33.3319,33.3319,33.3164,33.3241,9400.0
2013-08-14 12:45:00,43.13,43.13,43.12,43.13,1600.0,33.3241,33.3241,33.3164,33.3241,1600.0
2013-08-14 12:50:00,43.13,43.14,43.12,43.13,10300.0,33.3241,33.3319,33.3164,33.3241,10300.0
2013-08-14 12:55:00,43.13,43.15,43.13,43.14,4800.0,33.3241,33.3396,33.3241,33.3319,4800.0
2013-08-14 13:00:00,43.14,43.15,43.12,43.15,7700.0,33.3319,33.3396,33.3164,33.3396,7700.0
2013-08-14 13:05:00,43.14,43.17,43.14,43.16,5600.0,33.3319,33.3551,33.3319,33.3473,5600.0
2013-08-14 13:10:00,43.17,43.17,43.16,43.16,5600.0,33.3551,33.3551,33.3473,33.3473,5600.0
2013-08-14 13:15:00,43.16,43.17,43.15,43.16,3800.0,33.3473,33.3551,33.3396,33.3473,3800.0
2013-08-14 13:20:00,43.17,43.18,43.16,43.18,2600.0,33.3551,33.3628,33.3473,33.3628,2600.0
2013-08-14 13:25:00,43.17,43.18,43.15,43.16,5100.0,33.3551,33.3628,33.3396,33.3473,5100.0
2013-08-14 13:30:00,43.15,43.15,43.1,43.13,11100.0,33.3396,33.3396,33.301,33.3241,11100.0
2013-08-14 13:35:00,43.13,43.15,43.11,43.12,8200.0,33.3241,33.3396,33.3087,33.3164,8200.0
2013-08-14 13:40:00,43.11,43.14,43.11,43.12,7400.0,33.3087,33.3319,33.3087,33.3164,7400.0
2013-08-14 13:45:00,43.11,43.12,43.09,43.1,8200.0,33.3087,33.3164,33.2932,33.301,8200.0
2013-08-14 13:50:00,43.11,43.12,43.11,43.12,6900.0,33.3087,33.3164,33.3087,33.3164,6900.0
2013-08-14 13:55:00,43.12,43.13,43.1,43.12,11000.0,33.3164,33.3241,33.301,33.3164,11000.0
2013-08-14 14:00:00,43.12,43.13,43.11,43.13,4700.0,33.3164,33.3241,33.3087,33.3241,4700.0
2013-08-14 14:05:00,43.13,43.16,43.11,43.16,9000.0,33.3241,33.3473,33.3087,33.3473,9000.0
2013-08-14 14:10:00,43.17,43.17,43.14,43.15,7200.0,33.3551,33.3551,33.3319,33.3396,7200.0
2013-08-14 14:15:00,43.15,43.15,43.14,43.15,3300.0,33.3396,33.3396,33.3319,33.3396,3300.0
2013-08-14 14:20:00,43.15,43.15,43.13,43.13,8400.0,33.3396,33.3396,33.3241,33.3241,8400.0
2013-08-14 14:25:00,43.14,43.14,43.13,43.13,4400.0,33.3319,33.3319,33.3241,33.3241,4400.0
2013-08-14 14:30:00,43.14,43.14,43.1,43.1,14700.0,33.3319,33.3319,33.301,33.301,14700.0
2013-08-14 14:35:00,43.09,43.1,43.07,43.1,10000.0,33.2932,33.301,33.2778,33.301,10000.0
2013-08-14 14:40:00,43.11,43.12,43.09,43.11,6000.0,33.3087,33.3164,33.2932,33.3087,6000.0
2013-08-14 14:45:00,43.11,43.13,43.1,43.11,7800.0,33.3087,33.3241,33.301,33.3087,7800.0
2013-08-14 14:50:00,43.12,43.13,43.11,43.12,6000.0,33.3164,33.3241,33.3087,33.3164,6000.0
2013-08-14 14:55:00,43.12,43.13,43.12,43.13,4400.0,33.3164,33.3241,33.3164,33.3241,4400.0
2013-08-14 15:00:00,43.13,43.13,43.09,43.09,15200.0,33.3241,33.3241,33.2932,33.2932,15200.0
2013-08-14 15:05:00,43.09,43.15,43.09,43.15,15700.0,33.2932,33.3396,33.2932,33.3396,15700.0
2013-08-14 15:10:00,43.15,43.2,43.15,43.19,8800.0,33.3396,33.3782,33.3396,33.3705,8800.0
2013-08-14 15:15:00,43.19,43.19,43.17,43.19,14400.0,33.3705,33.3705,33.3551,33.3705,14400.0
2013-08-14 15:20:00,43.19,43.19,43.14,43.16,29400.0,33.3705,33.3705,33.3319,33.3473,29400.0
2013-08-14 15:25:00,43.16,43.18,43.15,43.15,16900.0,33.3473,33.3628,33.3396,33.3396,16900.0
2013-08-14 15:30:00,43.15,43.16,43.13,43.13,15300.0,33.3396,33.3473,33.3241,33.3241,15300.0
2013-08-14 15:35:00,43.14,43.16,43.14,43.16,14100.0,33.3319,33.3473,33.3319,33.3473,14100.0
2013-08-14 15:40:00,43.16,43.16,43.14,43.15,11000.0,33.3473,33.3473,33.3319,33.3396,11000.0
2013-08-14 15:45:00,43.14,43.15,43.1,43.12,34500.0,33.3319,33.3396,33.301,33.3164,34500.0
2013-08-14 15:50:00,43.11,43.14,43.11,43.13,23500.0,33.3087,33.3319,33.3087,33.3241,23500.0
2013-08-14 15:55:00,43.13,43.14,43.1,43.12,118800.0,33.3241,33.3319,33.301,33.3164,118800.0
2013-08-15 09:30:00,42.45,42.45,42.0,42.15,250500.0,32.7987,32.7987,32.4511,32.567,250500.0
2013-08-15 09:35:00,42.17,42.25,42.16,42.23,48400.0,32.5824,32.6442,32.5747,32.6288,48400.0
2013-08-15 09:40:00,42.23,42.26,42.21,42.23,74600.0,32.6288,32.6519,32.6133,32.6288,74600.0
2013-08-15 09:45:00,42.21,42.23,42.05,42.06,177900.0,32.6133,32.6288,32.4897,32.4974,177900.0
2013-08-15 09:50:00,42.05,42.11,42.04,42.07,79000.0,32.4897,32.536,32.482,32.5051,79000.0
2013-08-15 09:55:00,42.06,42.07,42.01,42.02,49000.0,32.4974,32.5051,32.4588,32.4665,49000.0
2013-08-15 10:00:00,42.02,42.03,41.85,41.86,85400.0,32.4665,32.4742,32.3352,32.3429,85400.0
2013-08-15 10:05:00,41.85,41.85,41.74,41.83,89600.0,32.3352,32.3352,32.2502,32.3197,89600.0
2013-08-15 10:10:00,41.82,42.01,41.81,42.0,91200.0,32.312,32.4588,32.3043,32.4511,91200.0
2013-08-15 10:15:00,42.0,42.0,41.9,41.9,82600.0,32.4511,32.4511,32.3738,32.3738,82600.0
2013-08-15 10:20:00,41.9,41.93,41.88,41.91,23100.0,32.3738,32.397,32.3583,32.3815,23100.0
2013-08-15 10:25:00,41.91,42.01,41.9,41.99,47500.0,32.3815,32.4588,32.3738,32.4433,47500.0
2013-08-15 10:30:00,41.99,42.01,41.98,42.0,28700.0,32.4433,32.4588,32.4356,32.4511,28700.0
2013-08-15 10:35:00,42.0,42.01,41.95,41.96,46700.0,32.4511,32.4588,32.4124,32.4202,46700.0
2013-08-15 10:40:00,41.95,41.98,41.92,41.98,27100.0,32.4124,32.4356,32.3892,32.4356,27100.0
2013-08-15 10:45:00,41.98,41.98,41.91,41.93,21800.0,32.4356,32.4356,32.3815,32.397,21800.0
2013-08-15 10:50:00,41.93,41.98,41.9,41.98,46200.0,32.397,32.4356,32.3738,32.4356,46200.0
2013-08-15 10:55:00,41.98,42.04,41.97,42.01,34600.0,32.4356,32.482,32.4279,32.4588,34600.0
2013-08-15 11:00:00,42.0,42.09,42.0,42.08,48600.0,32.4511,32.5206,32.4511,32.5129,48600.0
2013-08-15 11:05:00,42.09,42.09,42.05,42.05,19400.0,32.5206,32.5206,32.4897,32.4897,19400.0
2013-08-15 11:10:00,42.05,42.09,42.05,42.07,20000.0,32.4897,32.5206,32.4897,32.5051,20000.0
2013-08-15 11:15:00,42.06,42.11,42.06,42.11,19900.0,32.4974,32.536,32.4974,32.536,19900.0
2013-08-15 11:20:00,42.11,42.11,42.07,42.08,32200.0,32.536,32.536,32.5051,32.5129,32200.0
2013-08-15 11:25:00,42.07,42.08,42.04,42.04,25900.0,32.5051,32.5129,32.482,32.482,25900.0
2013-08-15 11:30:00,42.04,42.06,42.04,42.05,31900.0,32.482,32.4974,32.482,32.4897,31900.0
2013-08-15 11:35:00,42.05,42.06,42.02,42.03,56800.0,32.4897,32.4974,32.4665,32.4742,56800.0
2013-08-15 11:40:00,42.03,42.03,42.0,42.03,20000.0,32.4742,32.4742,32.4511,32.4742,20000.0
2013-08-15 11:45:00,42.02,42.06,42.02,42.05,10700.0,32.4665,32.4974,32.4665,32.4897,10700.0
2013-08-15 11:50:00,42.06,42.06,41.98,41.98,19800.0,32.4974,32.4974,32.4356,32.4356,19800.0
2013-08-15 11:55:00,41.98,42.04,41.98,42.0,22500.0,32.4356,32.482,32.4356,32.4511,22500.0
2013-08-15 12:00:00,42.0,42.04,42.0,42.01,26800.0,32.4511,32.482,32.4511,32.4588,26800.0
2013-08-15 12:05:00,42.01,42.05,42.0,42.05,16600.0,32.4588,32.4897,32.4511,32.4897,16600.0
2013-08-15 12:10:00,42.05,42.05,42.02,42.03,8800.0,32.4897,32.4897,32.4665,32.4742,8800.0
2013-08-15 12:15:00,42.03,42.04,42.0,42.0,9800.0,32.4742,32.482,32.4511,32.4511,9800.0
2013-08-15 12:20:00,42.01,42.02,41.98,41.99,16100.0,32.4588,32.4665,32.4356,32.4433,16100.0
2013-08-15 12:25:00,41.98,41.98,41.93,41.94,22100.0,32.4356,32.4356,32.397,32.4047,22100.0
2013-08-15 12:30:00,41.94,41.96,41.92,41.92,15100.0,32.4047,32.4202,32.3892,32.3892,15100.0
2013-08-15 12:35:00,41.92,41.92,41.85,41.86,17400.0,32.3892,32.3892,32.3352,32.3429,17400.0
2013-08-15 12:40:00,41.85,41.85,41.84,41.84,6400.0,32.3352,32.3352,32.3274,32.3274,6400.0
2013-08-15 12:45:00,41.86,41.87,41.81,41.81,15800.0,32.3429,32.3506,32.3043,32.3043,15800.0
2013-08-15 12:50:00,41.82,41.84,41.82,41.83,10900.0,32.312,32.3274,32.312,32.3197,10900.0
2013-08-15 12:55:00,41.84,41.84,41.8,41.8,10300.0,32.3274,32.3274,32.2965,32.2965,10300.0
2013-08-15 13:00:00,41.8,41.81,41.79,41.79,19800.0,32.2965,32.3043,32.2888,32.2888,19800.0
2013-08-15 13:05:00,41.78,41.78,41.76,41.77,9600.0,32.2811,32.2811,32.2656,32.2733,9600.0
2013-08-15 13:10:00,41.77,41.77,41.73,41.75,29700.0,32.2733,32.2733,32.2424,32.2579,29700.0
2013-08-15 13:15:00,41.75,41.79,41.73,41.78,20700.0,32.2579,32.2888,32.2424,32.2811,20700.0
2013-08-15 13:20:00,41.78,41.8,41.76,41.78,19300.0,32.2811,32.2965,32.2656,32.2811,19300.0
2013-08-15 13:25:00,41.79,41.8,41.76,41.76,16900.0,32.2888,32.2965,32.2656,32.2656,16900.0
2013-08-15 13:30:00,41.77,41.79,41.75,41.79,13400.0,32.2733,32.2888,32.2579,32.2888,13400.0
2013-08-15 13:35:00,41.79,41.8,41.77,41.77,13900.0,32.2888,32.2965,32.2733,32.2733,13900.0
2013-08-15 13:40:00,41.77,41.79,41.77,41.77,14100.0,32.2733,32.2888,32.2733,32.2733,14100.0
2013-08-15 13:45:00,41.77,41.79,41.76,41.77,11500.0,32.2733,32.2888,32.2656,32.2733,11500.0
2013-08-15 13:50:00,41.76,41.8,41.71,41.71,55300.0,32.2656,32.2965,32.227,32.227,55300.0
2013-08-15 13:55:00,41.71,41.74,41.71,41.73,14300.0,32.227,32.2502,32.227,32.2424,14300.0
2013-08-15 14:00:00,41.73,41.76,41.72,41.75,48800.0,32.2424,32.2656,32.2347,32.2579,48800.0
2013-08-15 14:05:00,41.75,41.76,41.67,41.68,42900.0,32.2579,32.2656,32.1961,32.2038,42900.0
2013-08-15 14:10:00,41.69,41.7,41.66,41.68,24100.0,32.2115,32.2193,32.1884,32.2038,24100.0
2013-08-15 14:15:00,41.67,41.7,41.65,41.7,15500.0,32.1961,32.2193,32.1806,32.2193,15500.0
2013-08-15 14:20:00,41.7,41.79,41.69,41.78,26800.0,32.2193,32.2888,32.2115,32.2811,26800.0
2013-08-15 14:25:00,41.78,41.79,41.76,41.76,28400.0,32.2811,32.2888,32.2656,32.2656,28400.0
2013-08-15 14:30:00,41.77,41.79,41.75,41.78,12600.0,32.2733,32.2888,32.2579,32.2811,12600.0
2013-08-15 14:35:00,41.78,41.79,41.75,41.75,15600.0,32.2811,32.2888,32.2579,32.2579,15600.0
2013-08-15 14:40:00,41.76,41.79,41.75,41.77,11600.0,32.2656,32.2888,32.2579,32.2733,11600.0
2013-08-15 14:45:00,41.77,41.78,41.75,41.76,20500.0,32.2733,32.2811,32.2579,32.2656,20500.0
2013-08-15 14:50:00,41.76,41.77,41.73,41.74,25100.0,32.2656,32.2733,32.2424,32.2502,25100.0
2013-08-15 14:55:00,41.74,41.77,41.73,41.77,17200.0,32.2502,32.2733,32.2424,32.2733,17200.0
2013-08-15 15:00:00,41.76,41.79,41.75,41.79,18000.0,32.2656,32.2888,32.2579,32.2888,18000.0
2013-08-15 15:05:00,41.79,41.79,41.76,41.76,14300.0,32.2888,32.2888,32.2656,32.2656,14300.0
2013-08-15 15:10:00,41.76,41.77,41.71,41.73,20000.0,32.2656,32.2733,32.227,32.2424,20000.0
2013-08-15 15:15:00,41.72,41.73,41.7,41.7,14000.0,32.2347,32.2424,32.2193,32.2193,14000.0
2013-08-15 15:20:00,41.69,41.74,41.69,41.73,8700.0,32.2115,32.2502,32.2115,32.2424,8700.0
2013-08-15 15:25:00,41.74,41.75,41.73,41.73,20500.0,32.2502,32.2579,32.2424,32.2424,20500.0
2013-08-15 15:30:00,41.74,41.77,41.73,41.76,52900.0,32.2502,32.2733,32.2424,32.2656,52900.0
2013-08-15 15:35:00,41.77,41.8,41.75,41.8,30100.0,32.2733,32.2965,32.2579,32.2965,30100.0
2013-08-15 15:40:00,41.79,41.8,41.77,41.8,25200.0,32.2888,32.2965,32.2733,32.2965,25200.0
2013-08-15 15:45:00,41.8,41.84,41.8,41.84,44400.0,32.2965,32.3274,32.2965,32.3274,44400.0
2013-08-15 15:50:00,41.84,41.86,41.83,41.86,38300.0,32.3274,32.3429,32.3197,32.3429,38300.0
2013-08-15 15:55:00,41.85,41.86,41.81,41.84,141700.0,32.3352,32.3429,32.3043,32.3274,141700.0
2013-08-16 09:30:00,41.73,41.85,41.71,41.77,182100.0,32.2424,32.3352,32.227,32.2733,182100.0
2013-08-16 09:35:00,41.74,41.9,41.74,41.9,17300.0,32.2502,32.3738,32.2502,32.3738,17300.0
2013-08-16 09:40:00,41.87,41.95,41.8,41.8,11600.0,32.3506,32.4124,32.2965,32.2965,11600.0
2013-08-16 09:45:00,41.8,41.91,41.78,41.89,58400.0,32.2965,32.3815,32.2811,32.3661,58400.0
2013-08-16 09:50:00,41.88,41.96,41.88,41.93,24100.0,32.3583,32.4202,32.3583,32.397,24100.0
2013-08-16 09:55:00,41.93,41.99,41.88,41.99,32800.0,32.397,32.4433,32.3583,32.4433,32800.0
2013-08-16 10:00:00,41.99,42.02,41.9,41.98,82100.0,32.4433,32.4665,32.3738,32.4356,82100.0
2013-08-16 10:05:00,41.98,42.01,41.9,41.91,9600.0,32.4356,32.4588,32.3738,32.3815,9600.0
2013-08-16 10:10:00,41.89,41.91,41.83,41.84,8900.0,32.3661,32.3815,32.3197,32.3274,8900.0
2013-08-16 10:15:00,41.83,41.83,41.79,41.8,12100.0,32.3197,32.3197,32.2888,32.2965,12100.0
2013-08-16 10:20:00,41.8,41.8,41.75,41.77,5500.0,32.2965,32.2965,32.2579,32.2733,5500.0
2013-08-16 10:25:00,41.77,41.85,41.77,41.85,7600.0,32.2733,32.3352,32.2733,32.3352,7600.0
2013-08-16 10:30:00,41.85,41.88,41.84,41.87,6600.0,32.3352,32.3583,32.3274,32.3506,6600.0
2013-08-16 10:35:00,41.88,41.98,41.88,41.98,11000.0,32.3583,32.4356,32.3583,32.4356,11000.0
2013-08-16 10:40:00,41.98,41.98,41.89,41.9,14300.0,32.4356,32.4356,32.3661,32.3738,14300.0
2013-08-16 10:45:00,41.91,41.96,41.9,41.95,7400.0,32.3815,32.4202,32.3738,32.4124,7400.0
2013-08-16 10:50:00,41.95,41.98,41.92,41.98,7600.0,32.4124,32.4356,32.3892,32.4356,7600.0
2013-08-16 10:55:00,41.99,42.02,41.96,41.96,7900.0,32.4433,32.4665,32.4202,32.4202,7900.0
2013-08-16 11:00:00,41.96,42.0,41.93,42.0,22500.0,32.4202,32.4511,32.397,32.4511,22500.0
2013-08-16 11:05:00,41.99,42.02,41.98,42.0,18100.0,32.4433,32.4665,32.4356,32.4511,18100.0
2013-08-16 11:10:00,41.99,42.02,41.99,42.01,8200.0,32.4433,32.4665,32.4433,32.4588,8200.0
2013-08-16 11:15:00,42.02,42.05,42.0,42.01,7600.0,32.4665,32.4897,32.4511,32.4588,7600.0
2013-08-16 11:20:00,42.01,42.01,41.99,42.01,4900.0,32.4588,32.4588,32.4433,32.4588,4900.0
2013-08-16 11:25:00,42.0,42.0,41.95,41.98,20300.0,32.4511,32.4511,32.4124,32.4356,20300.0
2013-08-16 11:30:00,41.97,41.99,41.96,41.99,6900.0,32.4279,32.4433,32.4202,32.4433,6900.0
2013-08-16 11:35:00,41.98,42.01,41.96,42.01,4300.0,32.4356,32.4588,32.4202,32.4588,4300.0
2013-08-16 11:40:00,42.01,42.05,42.0,42.03,8600.0,32.4588,32.4897,32.4511,32.4742,8600.0
2013-08-16 11:45:00,42.02,42.02,42.0,42.02,6800.0,32.4665,32.4665,32.4511,32.4665,6800.0
2013-08-16 11:50:00,42.01,42.03,42.0,42.02,2100.0,32.4588,32.4742,32.4511,32.4665,2100.0
2013-08-16 11:55:00,42.03,42.07,42.03,42.04,10100.0,32.4742,32.5051,32.4742,32.482,10100.0
2013-08-16 12:00:00,42.03,42.04,42.01,42.03,8200.0,32.4742,32.482,32.4588,32.4742,8200.0
2013-08-16 12:05:00,42.03,42.03,42.01,42.02,4200.0,32.4742,32.4742,32.4588,32.4665,4200.0
2013-08-16 12:10:00,42.03,42.03,42.01,42.03,5500.0,32.4742,32.4742,32.4588,32.4742,5500.0
2013-08-16 12:15:00,42.04,42.07,42.03,42.07,2600.0,32.482,32.5051,32.4742,32.5051,2600.0
2013-08-16 12:20:00,42.06,42.06,42.01,42.03,9500.0,32.4974,32.4974,32.4588,32.4742,9500.0
2013-08-16 12:25:00,42.02,42.03,41.99,42.0,12300.0,32.4665,32.4742,32.4433,32.4511,12300.0
2013-08-16 12:30:00,42.0,42.04,42.0,42.03,12700.0,32.4511,32.482,32.4511,32.4742,12700.0
2013-08-16 12:35:00,42.04,42.05,42.02,42.03,11100.0,32.482,32.4897,32.4665,32.4742,11100.0
2013-08-16 12:40:00,42.03,42.03,41.98,41.98,7300.0,32.4742,32.4742,32.4356,32.4356,7300.0
2013-08-16 12:45:00,41.98,41.99,41.92,41.92,5800.0,32.4356,32.4433,32.3892,32.3892,5800.0
2013-08-16 12:50:00,41.92,41.95,41.91,41.95,4600.0,32.3892,32.4124,32.3815,32.4124,4600.0
2013-08-16 12:55:00,41.95,41.95,41.91,41.91,2400.0,32.4124,32.4124,32.3815,32.3815,2400.0
2013-08-16 13:00:00,41.91,41.91,41.89,41.89,5800.0,32.3815,32.3815,32.3661,32.3661,5800.0
2013-08-16 13:05:00,41.89,41.9,41.86,41.86,9700.0,32.3661,32.3738,32.3429,32.3429,9700.0
2013-08-16 13:10:00,41.86,41.86,41.83,41.83,4600.0,32.3429,32.3429,32.3197,32.3197,4600.0
2013-08-16 13:15:00,41.83,41.86,41.82,41.86,6300.0,32.3197,32.3429,32.312,32.3429,6300.0
2013-08-16 13:20:00,41.86,41.88,41.84,41.88,3600.0,32.3429,32.3583,32.3274,32.3583,3600.0
2013-08-16 13:25:00,41.87,41.88,41.84,41.85,8600.0,32.3506,32.3583,32.3274,32.3352,8600.0
2013-08-16 13:30:00,41.85,41.86,41.83,41.86,7000.0,32.3352,32.3429,32.3197,32.3429,7000.0
2013-08-16 13:35:00,41.86,41.87,41.83,41.83,6100.0,32.3429,32.3506,32.3197,32.3197,6100.0
2013-08-16 13:40:00,41.83,41.83,41.79,41.83,6300.0,32.3197,32.3197,32.2888,32.3197,6300.0
2013-08-16 13:45:00,41.82,41.84,41.8,41.84,4800.0,32.312,32.3274,32.2965,32.3274,4800.0
2013-08-16 13:50:00,41.83,41.87,41.83,41.86,6800.0,32.3197,32.3506,32.3197,32.3429,6800.0
2013-08-16 13:55:00,41.85,41.88,41.84,41.87,8500.0,32.3352,32.3583,32.3274,32.3506,8500.0
2013-08-16 14:00:00,41.88,41.89,41.87,41.87,11600.0,32.3583,32.3661,32.3506,32.3506,11600.0
2013-08-16 14:05:00,41.87,41.87,41.81,41.82,9800.0,32.3506,32.3506,32.3043,32.312,9800.0
2013-08-16 14:10:00,41.83,41.84,41.82,41.84,6200.0,32.3197,32.3274,32.312,32.3274,6200.0
2013-08-16 14:15:00,41.84,41.84,41.76,41.79,19800.0,32.3274,32.3274,32.2656,32.2888,19800.0
2013-08-16 14:20:00,41.78,41.83,41.78,41.79,5900.0,32.2811,32.3197,32.2811,32.2888,5900.0
2013-08-16 14:25:00,41.8,41.83,41.8,41.82,9700.0,32.2965,32.3197,32.2965,32.312,9700.0
2013-08-16 14:30:00,41.82,41.82,41.79,41.79,7300.0,32.312,32.312,32.2888,32.2888,7300.0
2013-08-16 14:35:00,41.79,41.8,41.78,41.78,9300.0,32.2888,32.2965,32.2811,32.2811,9300.0
2013-08-16 14:40:00,41.79,41.79,41.74,41.75,25900.0,32.2888,32.2888,32.2502,32.2579,25900.0
2013-08-16 14:45:00,41.75,41.77,41.74,41.76,27800.0,32.2579,32.2733,32.2502,32.2656,27800.0
2013-08-16 14:50:00,41.76,41.83,41.76,41.83,9700.0,32.2656,32.3197,32.2656,32.3197,9700.0
2013-08-16 14:55:00,41.83,41.85,41.82,41.84,8600.0,32.3197,32.3352,32.312,32.3274,8600.0
2013-08-16 15:00:00,41.83,41.83,41.82,41.83,5500.0,32.3197,32.3197,32.312,32.3197,5500.0
2013-08-16 15:05:00,41.83,41.86,41.82,41.86,11000.0,32.3197,32.3429,32.312,32.3429,11000.0
2013-08-16 15:10:00,41.86,41.86,41.82,41.85,10700.0,32.3429,32.3429,32.312,32.3352,10700.0
2013-08-16 15:15:00,41.84,41.86,41.83,41.83,11900.0,32.3274,32.3429,32.3197,32.3197,11900.0
2013-08-16 15:20:00,41.83,41.85,41.81,41.85,10000.0,32.3197,32.3352,32.3043,32.3352,10000.0
2013-08-16 15:25:00,41.85,41.88,41.85,41.88,10200.0,32.3352,32.3583,32.3352,32.3583,10200.0
2013-08-16 15:30:00,41.88,41.94,41.88,41.93,27400.0,32.3583,32.4047,32.3583,32.397,27400.0
2013-08-16 15:35:00,41.93,41.96,41.92,41.95,19100.0,32.397,32.4202,32.3892,32.4124,19100.0
2013-08-16 15:40:00,41.94,41.97,41.93,41.95,24800.0,32.4047,32.4279,32.397,32.4124,24800.0
2013-08-16 15:45:00,41.96,41.96,41.91,41.94,57700.0,32.4202,32.4202,32.3815,32.4047,57700.0
2013-08-16 15:50:00,41.94,41.95,41.93,41.95,23700.0,32.4047,32.4124,32.397,32.4124,23700.0
2013-08-16 15:55:00,41.95,41.95,41.92,41.92,80300.0,32.4124,32.4124,32.3892,32.3892,80300.0
2013-08-19 09:30:00,41.9,41.9,41.81,41.82,25400.0,32.3738,32.3738,32.3043,32.312,25400.0
2013-08-19 09:35:00,41.83,41.96,41.82,41.9,14800.0,32.3197,32.4202,32.312,32.3738,14800.0
2013-08-19 09:40:00,41.91,41.98,41.9,41.95,12500.0,32.3815,32.4356,32.3738,32.4124,12500.0
2013-08-19 09:45:00,41.94,41.96,41.9,41.93,7600.0,32.4047,32.4202,32.3738,32.397,7600.0
2013-08-19 09:50:00,41.93,41.97,41.85,41.93,13000.0,32.397,32.4279,32.3352,32.397,13000.0
2013-08-19 09:55:00,41.93,41.94,41.89,41.89,19200.0,32.397,32.4047,32.3661,32.3661,19200.0
2013-08-19 10:00:00,41.89,41.92,41.86,41.87,29300.0,32.3661,32.3892,32.3429,32.3506,29300.0
2013-08-19 10:05:00,41.88,41.89,41.76,41.76,18200.0,32.3583,32.3661,32.2656,32.2656,18200.0
2013-08-19 10:10:00,41.76,41.79,41.75,41.77,9900.0,32.2656,32.2888,32.2579,32.2733,9900.0
2013-08-19 10:15:00,41.77,41.79,41.74,41.76,17500.0,32.2733,32.2888,32.2502,32.2656,17500.0
2013-08-19 10:20:00,41.76,41.78,41.73,41.73,9300.0,32.2656,32.2811,32.2424,32.2424,9300.0
2013-08-19 10:25:00,41.74,41.75,41.72,41.74,8600.0,32.2502,32.2579,32.2347,32.2502,8600.0
2013-08-19 10:30:00,41.75,41.79,41.75,41.78,9500.0,32.2579,32.2888,32.2579,32.2811,9500.0
2013-08-19 10:35:00,41.79,41.86,41.78,41.86,10800.0,32.2888,32.3429,32.2811,32.3429,10800.0
2013-08-19 10:40:00,41.87,41.9,41.84,41.9,25100.0,32.3506,32.3738,32.3274,32.3738,25100.0
2013-08-19 10:45:00,41.9,41.9,41.85,41.85,8700.0,32.3738,32.3738,32.3352,32.3352,8700.0
2013-08-19 10:50:00,41.85,41.87,41.81,41.87,10100.0,32.3352,32.3506,32.3043,32.3506,10100.0
2013-08-19 10:55:00,41.88,41.88,41.79,41.8,13900.0,32.3583,32.3583,32.2888,32.2965,13900.0
2013-08-19 11:00:00,41.81,41.82,41.78,41.8,12300.0,32.3043,32.312,32.2811,32.2965,12300.0
2013-08-19 11:05:00,41.79,41.87,41.79,41.86,9300.0,32.2888,32.3506,32.2888,32.3429,9300.0
2013-08-19 11:10:00,41.87,41.92,41.87,41.92,9900.0,32.3506,32.3892,32.3506,32.3892,9900.0
2013-08-19 11:15:00,41.92,41.92,41.86,41.86,8900.0,32.3892,32.3892,32.3429,32.3429,8900.0
2013-08-19 11:20:00,41.86,41.91,41.86,41.9,7100.0,32.3429,32.3815,32.3429,32.3738,7100.0
2013-08-19 11:25:00,41.9,41.9,41.88,41.89,9200.0,32.3738,32.3738,32.3583,32.3661,9200.0
2013-08-19 11:30:00,41.89,41.89,41.85,41.86,15600.0,32.3661,32.3661,32.3352,32.3429,15600.0
2013-08-19 11:35:00,41.85,41.87,41.84,41.86,9800.0,32.3352,32.3506,32.3274,32.3429,9800.0
2013-08-19 11:40:00,41.86,41.87,41.84,41.85,11700.0,32.3429,32.3506,32.3274,32.3352,11700.0
2013-08-19 11:45:00,41.84,41.86,41.84,41.84,3600.0,32.3274,32.3429,32.3274,32.3274,3600.0
2013-08-19 11:50:00,41.85,41.87,41.82,41.86,26200.0,32.3352,32.3506,32.312,32.3429,26200.0
2013-08-19 11:55:00,41.86,41.9,41.86,41.9,5800.0,32.3429,32.3738,32.3429,32.3738,5800.0
2013-08-19 12:00:00,41.9,41.9,41.85,41.88,7400.0,32.3738,32.3738,32.3352,32.3583,7400.0
2013-08-19 12:05:00,41.87,41.88,41.85,41.88,3300.0,32.3506,32.3583,32.3352,32.3583,3300.0
2013-08-19 12:10:00,41.87,41.93,41.86,41.93,10100.0,32.3506,32.397,32.3429,32.397,10100.0
2013-08-19 12:15:00,41.93,41.95,41.93,41.94,7300.0,32.397,32.4124,32.397,32.4047,7300.0
2013-08-19 12:20:00,41.94,41.95,41.9,41.91,6900.0,32.4047,32.4124,32.3738,32.3815,6900.0
2013-08-19 12:25:00,41.91,41.92,41.9,41.92,3800.0,32.3815,32.3892,32.3738,32.3892,3800.0
2013-08-19 12:30:00,41.92,41.92,41.88,41.89,9100.0,32.3892,32.3892,32.3583,32.3661,9100.0
2013-08-19 12:35:00,41.89,41.89,41.85,41.86,3800.0,32.3661,32.3661,32.3352,32.3429,3800.0
2013-08-19 12:40:00,41.86,41.88,41.83,41.88,7400.0,32.3429,32.3583,32.3197,32.3583,7400.0
2013-08-19 12:45:00,41.88,41.9,41.88,41.89,6800.0,32.3583,32.3738,32.3583,32.3661,6800.0
2013-08-19 12:50:00,41.88,41.91,41.88,41.91,4500.0,32.3583,32.3815,32.3583,32.3815,4500.0
2013-08-19 12:55:00,41.92,41.93,41.9,41.92,5200.0,32.3892,32.397,32.3738,32.3892,5200.0
2013-08-19 13:00:00,41.91,41.91,41.87,41.87,10300.0,32.3815,32.3815,32.3506,32.3506,10300.0
2013-08-19 13:05:00,41.88,41.91,41.86,41.91,12400.0,32.3583,32.3815,32.3429,32.3815,12400.0
2013-08-19 13:10:00,41.91,41.92,41.9,41.91,6900.0,32.3815,32.3892,32.3738,32.3815,6900.0
2013-08-19 13:15:00,41.91,41.91,41.85,41.86,10100.0,32.3815,32.3815,32.3352,32.3429,10100.0
2013-08-19 13:20:00,41.85,41.86,41.82,41.82,6500.0,32.3352,32.3429,32.312,32.312,6500.0
2013-08-19 13:25:00,41.83,41.83,41.8,41.82,7400.0,32.3197,32.3197,32.2965,32.312,7400.0
2013-08-19 13:30:00,41.82,41.82,41.75,41.77,12700.0,32.312,32.312,32.2579,32.2733,12700.0
2013-08-19 13:35:00,41.77,41.78,41.75,41.77,6900.0,32.2733,32.2811,32.2579,32.2733,6900.0
2013-08-19 13:40:00,41.76,41.77,41.75,41.77,4200.0,32.2656,32.2733,32.2579,32.2733,4200.0
2013-08-19 13:45:00,41.77,41.77,41.74,41.74,6600.0,32.2733,32.2733,32.2502,32.2502,6600.0
2013-08-19 13:50:00,41.74,41.76,41.73,41.76,7600.0,32.2502,32.2656,32.2424,32.2656,7600.0
2013-08-19 13:55:00,41.76,41.79,41.76,41.78,9600.0,32.2656,32.2888,32.2656,32.2811,9600.0
2013-08-19 14:00:00,41.78,41.79,41.73,41.75,14400.0,32.2811,32.2888,32.2424,32.2579,14400.0
2013-08-19 14:05:00,41.74,41.74,41.7,41.71,9700.0,32.2502,32.2502,32.2193,32.227,9700.0
2013-08-19 14:10:00,41.71,41.76,41.71,41.75,7700.0,32.227,32.2656,32.227,32.2579,7700.0
2013-08-19 14:15:00,41.75,41.78,41.75,41.78,8200.0,32.2579,32.2811,32.2579,32.2811,8200.0
2013-08-19 14:20:00,41.77,41.78,41.76,41.76,11900.0,32.2733,32.2811,32.2656,32.2656,11900.0
2013-08-19 14:25:00,41.77,41.79,41.76,41.79,19800.0,32.2733,32.2888,32.2656,32.2888,19800.0
2013-08-19 14:30:00,41.8,41.8,41.76,41.77,20300.0,32.2965,32.2965,32.2656,32.2733,20300.0
2013-08-19 14:35:00,41.76,41.77,41.74,41.76,14500.0,32.2656,32.2733,32.2502,32.2656,14500.0
2013-08-19 14:40:00,41.75,41.78,41.74,41.78,10100.0,32.2579,32.2811,32.2502,32.2811,10100.0
2013-08-19 14:45:00,41.78,41.78,41.74,41.76,12000.0,32.2811,32.2811,32.2502,32.2656,12000.0
2013-08-19 14:50:00,41.76,41.76,41.75,41.76,4600.0,32.2656,32.2656,32.2579,32.2656,4600.0
2013-08-19 14:55:00,41.76,41.81,41.75,41.8,13200.0,32.2656,32.3043,32.2579,32.2965,13200.0
2013-08-19 15:00:00,41.8,41.82,41.77,41.77,19600.0,32.2965,32.312,32.2733,32.2733,19600.0
2013-08-19 15:05:00,41.77,41.79,41.74,41.75,22400.0,32.2733,32.2888,32.2502,32.2579,22400.0
2013-08-19 15:10:00,41.74,41.74,41.72,41.74,13300.0,32.2502,32.2502,32.2347,32.2502,13300.0
2013-08-19 15:15:00,41.74,41.81,41.74,41.8,19900.0,32.2502,32.3043,32.2502,32.2965,19900.0
2013-08-19 15:20:00,41.81,41.85,41.8,41.84,15600.0,32.3043,32.3352,32.2965,32.3274,15600.0
2013-08-19 15:25:00,41.84,41.86,41.82,41.82,14600.0,32.3274,32.3429,32.312,32.312,14600.0
2013-08-19 15:30:00,41.83,41.84,41.79,41.8,53600.0,32.3197,32.3274,32.2888,32.2965,53600.0
2013-08-19 15:35:00,41.79,41.79,41.7,41.71,54700.0,32.2888,32.2888,32.2193,32.227,54700.0
2013-08-19 15:40:00,41.71,41.72,41.7,41.72,16600.0,32.227,32.2347,32.2193,32.2347,16600.0
2013-08-19 15:45:00,41.73,41.74,41.71,41.72,46000.0,32.2424,32.2502,32.227,32.2347,46000.0
2013-08-19 15:50:00,41.71,41.74,41.69,41.72,48800.0,32.227,32.2502,32.2115,32.2347,48800.0
2013-08-19 15:55:00,41.72,41.74,41.7,41.71,73300.0,32.2347,32.2502,32.2193,32.227,73300.0
2013-08-20 09:30:00,41.73,41.74,41.6,41.62,32300.0,32.2424,32.2502,32.142,32.1575,32300.0
2013-08-20 09:35:00,41.6,41.63,41.59,41.62,8500.0,32.142,32.1652,32.1343,32.1575,8500.0
2013-08-20 09:40:00,41.62,41.62,41.54,41.56,15000.0,32.1575,32.1575,32.0956,32.1111,15000.0
2013-08-20 09:45:00,41.57,41.63,41.56,41.62,29200.0,32.1188,32.1652,32.1111,32.1575,29200.0
2013-08-20 09:50:00,41.63,41.69,41.62,41.67,12500.0,32.1652,32.2115,32.1575,32.1961,12500.0
2013-08-20 09:55:00,41.66,41.69,41.64,41.68,17000.0,32.1884,32.2115,32.1729,32.2038,17000.0
2013-08-20 10:00:00,41.69,41.76,41.69,41.76,14500.0,32.2115,32.2656,32.2115,32.2656,14500.0
2013-08-20 10:05:00,41.78,41.79,41.77,41.78,17900.0,32.2811,32.2888,32.2733,32.2811,17900.0
2013-08-20 10:10:00,41.79,41.8,41.78,41.79,21800.0,32.2888,32.2965,32.2811,32.2888,21800.0
2013-08-20 10:15:00,41.79,41.8,41.79,41.8,6900.0,32.2888,32.2965,32.2888,32.2965,6900.0
2013-08-20 10:20:00,41.8,41.88,41.8,41.87,14300.0,32.2965,32.3583,32.2965,32.3506,14300.0
2013-08-20 10:25:00,41.85,41.91,41.85,41.87,15200.0,32.3352,32.3815,32.3352,32.3506,15200.0
2013-08-20 10:30:00,41.87,41.9,41.87,41.89,10600.0,32.3506,32.3738,32.3506,32.3661,10600.0
2013-08-20 10:35:00,41.89,41.98,41.89,41.97,16200.0,32.3661,32.4356,32.3661,32.4279,16200.0
2013-08-20 10:40:00,41.98,41.98,41.94,41.96,11300.0,32.4356,32.4356,32.4047,32.4202,11300.0
2013-08-20 10:45:00,41.96,41.98,41.95,41.96,12700.0,32.4202,32.4356,32.4124,32.4202,12700.0
2013-08-20 10:50:00,41.97,42.02,41.95,42.02,25700.0,32.4279,32.4665,32.4124,32.4665,25700.0
2013-08-20 10:55:00,42.02,42.05,42.02,42.02,15700.0,32.4665,32.4897,32.4665,32.4665,15700.0
2013-08-20 11:00:00,42.01,42.06,42.01,42.05,12100.0,32.4588,32.4974,32.4588,32.4897,12100.0
2013-08-20 11:05:00,42.05,42.06,42.03,42.05,8800.0,32.4897,32.4974,32.4742,32.4897,8800.0
2013-08-20 11:10:00,42.06,42.06,42.01,42.02,15100.0,32.4974,32.4974,32.4588,32.4665,15100.0
2013-08-20 11:15:00,42.02,42.06,42.02,42.06,13400.0,32.4665,32.4974,32.4665,32.4974,13400.0
2013-08-20 11:20:00,42.05,42.08,42.05,42.06,11600.0,32.4897,32.5129,32.4897,32.4974,11600.0
2013-08-20 11:25:00,42.07,42.08,42.07,42.08,15400.0,32.5051,32.5129,32.5051,32.5129,15400.0
2013-08-20 11:30:00,42.08,42.16,42.08,42.16,28000.0,32.5129,32.5747,32.5129,32.5747,28000.0
2013-08-20 11:35:00,42.15,42.21,42.15,42.2,17500.0,32.567,32.6133,32.567,32.6056,17500.0
2013-08-20 11:40:00,42.2,42.22,42.19,42.22,16100.0,32.6056,32.621,32.5979,32.621,16100.0
2013-08-20 11:45:00,42.22,42.24,42.21,42.21,13300.0,32.621,32.6365,32.6133,32.6133,13300.0
2013-08-20 11:50:00,42.22,42.24,42.19,42.24,64000.0,32.621,32.6365,32.5979,32.6365,64000.0
2013-08-20 11:55:00,42.23,42.24,42.22,42.23,15900.0,32.6288,32.6365,32.621,32.6288,15900.0
2013-08-20 12:00:00,42.23,42.3,42.23,42.3,25500.0,32.6288,32.6829,32.6288,32.6829,25500.0
2013-08-20 12:05:00,42.3,42.33,42.3,42.32,40500.0,32.6829,32.706,32.6829,32.6983,40500.0
2013-08-20 12:10:00,42.32,42.34,42.31,42.33,43300.0,32.6983,32.7138,32.6906,32.706,43300.0
2013-08-20 12:15:00,42.32,42.37,42.32,42.37,83500.0,32.6983,32.7369,32.6983,32.7369,83500.0
2013-08-20 12:20:00,42.37,42.38,42.31,42.32,49300.0,32.7369,32.7447,32.6906,32.6983,49300.0
2013-08-20 12:25:00,42.32,42.33,42.31,42.33,18700.0,32.6983,32.706,32.6906,32.706,18700.0
2013-08-20 12:30:00,42.33,42.34,42.32,42.33,12600.0,32.706,32.7138,32.6983,32.706,12600.0
2013-08-20 12:35:00,42.33,42.35,42.33,42.34,23500.0,32.706,32.7215,32.706,32.7138,23500.0
2013-08-20 12:40:00,42.34,42.34,42.32,42.33,10600.0,32.7138,32.7138,32.6983,32.706,10600.0
2013-08-20 12:45:00,42.32,42.34,42.32,42.34,18300.0,32.6983,32.7138,32.6983,32.7138,18300.0
2013-08-20 12:50:00,42.33,42.34,42.33,42.34,6200.0,32.706,32.7138,32.706,32.7138,6200.0
2013-08-20 12:55:00,42.34,42.35,42.3,42.33,37100.0,32.7138,32.7215,32.6829,32.706,37100.0
2013-08-20 13:00:00,42.34,42.35,42.32,42.33,11900.0,32.7138,32.7215,32.6983,32.706,11900.0
2013-08-20 13:05:00,42.34,42.35,42.33,42.34,5700.0,32.7138,32.7215,32.706,32.7138,5700.0
2013-08-20 13:10:00,42.35,42.36,42.34,42.34,18400.0,32.7215,32.7292,32.7138,32.7138,18400.0
2013-08-20 13:15:00,42.34,42.35,42.34,42.34,4600.0,32.7138,32.7215,32.7138,32.7138,4600.0
2013-08-20 13:20:00,42.34,42.34,42.32,42.32,17000.0,32.7138,32.7138,32.6983,32.6983,17000.0
2013-08-20 13:25:00,42.32,42.33,42.31,42.32,37100.0,32.6983,32.706,32.6906,32.6983,37100.0
2013-08-20 13:30:00,42.31,42.31,42.26,42.27,17600.0,32.6906,32.6906,32.6519,32.6597,17600.0
2013-08-20 13:35:00,42.26,42.3,42.26,42.3,7100.0,32.6519,32.6829,32.6519,32.6829,7100.0
2013-08-20 13:40:00,42.29,42.29,42.26,42.29,12000.0,32.6751,32.6751,32.6519,32.6751,12000.0
2013-08-20 13:45:00,42.28,42.31,42.28,42.3,5800.0,32.6674,32.6906,32.6674,32.6829,5800.0
2013-08-20 13:50:00,42.3,42.3,42.24,42.26,17800.0,32.6829,32.6829,32.6365,32.6519,17800.0
2013-08-20 13:55:00,42.25,42.27,42.23,42.26,13300.0,32.6442,32.6597,32.6288,32.6519,13300.0
2013-08-20 14:00:00,42.26,42.26,42.21,42.23,8900.0,32.6519,32.6519,32.6133,32.6288,8900.0
2013-08-20 14:05:00,42.23,42.26,42.23,42.23,5800.0,32.6288,32.6519,32.6288,32.6288,5800.0
2013-08-20 14:10:00,42.23,42.23,42.21,42.23,4400.0,32.6288,32.6288,32.6133,32.6288,4400.0
2013-08-20 14:15:00,42.23,42.24,42.22,42.22,5400.0,32.6288,32.6365,32.621,32.621,5400.0
2013-08-20 14:20:00,42.21,42.24,42.2,42.24,8800.0,32.6133,32.6365,32.6056,32.6365,8800.0
2013-08-20 14:25:00,42.24,42.29,42.23,42.25,10200.0,32.6365,32.6751,32.6288,32.6442,10200.0
2013-08-20 14:30:00,42.25,42.26,42.23,42.23,9400.0,32.6442,32.6519,32.6288,32.6288,9400.0
2013-08-20 14:35:00,42.22,42.23,42.18,42.21,17200.0,32.621,32.6288,32.5901,32.6133,17200.0
2013-08-20 14:40:00,42.21,42.21,42.19,42.2,10800.0,32.6133,32.6133,32.5979,32.6056,10800.0
2013-08-20 14:45:00,42.19,42.2,42.16,42.2,16000.0,32.5979,32.6056,32.5747,32.6056,16000.0
2013-08-20 14:50:00,42.2,42.23,42.2,42.23,6300.0,32.6056,32.6288,32.6056,32.6288,6300.0
2013-08-20 14:55:00,42.22,42.23,42.18,42.2,22000.0,32.621,32.6288,32.5901,32.6056,22000.0
2013-08-20 15:00:00,42.2,42.21,42.17,42.19,10500.0,32.6056,32.6133,32.5824,32.5979,10500.0
2013-08-20 15:05:00,42.19,42.26,42.19,42.24,19600.0,32.5979,32.6519,32.5979,32.6365,19600.0
2013-08-20 15:10:00,42.24,42.24,42.23,42.23,2800.0,32.6365,32.6365,32.6288,32.6288,2800.0
2013-08-20 15:15:00,42.24,42.26,42.22,42.24,19300.0,32.6365,32.6519,32.621,32.6365,19300.0
2013-08-20 15:20:00,42.23,42.24,42.21,42.23,7900.0,32.6288,32.6365,32.6133,32.6288,7900.0
2013-08-20 15:25:00,42.24,42.25,42.23,42.24,16600.0,32.6365,32.6442,32.6288,32.6365,16600.0
2013-08-20 15:30:00,42.23,42.24,42.21,42.21,17500.0,32.6288,32.6365,32.6133,32.6133,17500.0
2013-08-20 15:35:00,42.2,42.23,42.2,42.23,11100.0,32.6056,32.6288,32.6056,32.6288,11100.0
2013-08-20 15:40:00,42.23,42.24,42.2,42.2,33600.0,32.6288,32.6365,32.6056,32.6056,33600.0
2013-08-20 15:45:00,42.21,42.21,42.15,42.16,29100.0,32.6133,32.6133,32.567,32.5747,29100.0
2013-08-20 15:50:00,42.16,42.17,42.15,42.17,20600.0,32.5747,32.5824,32.567,32.5824,20600.0
2013-08-20 15:55:00,42.16,42.17,42.12,42.13,99800.0,32.5747,32.5824,32.5438,32.5515,99800.0
2013-08-21 09:30:00,42.0,42.04,41.84,41.95,26400.0,32.4511,32.482,32.3274,32.4124,26400.0
2013-08-21 09:35:00,41.95,41.96,41.88,41.95,9800.0,32.4124,32.4202,32.3583,32.4124,9800.0
2013-08-21 09:40:00,41.94,42.0,41.94,41.98,6500.0,32.4047,32.4511,32.4047,32.4356,6500.0
2013-08-21 09:45:00,41.98,41.98,41.89,41.96,9900.0,32.4356,32.4356,32.3661,32.4202,9900.0
2013-08-21 09:50:00,41.93,41.93,41.82,41.85,12800.0,32.397,32.397,32.312,32.3352,12800.0
2013-08-21 09:55:00,41.85,41.87,41.79,41.83,9900.0,32.3352,32.3506,32.2888,32.3197,9900.0
2013-08-21 10:00:00,41.82,41.87,41.79,41.86,10900.0,32.312,32.3506,32.2888,32.3429,10900.0
2013-08-21 10:05:00,41.84,41.86,41.81,41.83,14200.0,32.3274,32.3429,32.3043,32.3197,14200.0
2013-08-21 10:10:00,41.81,41.85,41.76,41.76,8400.0,32.3043,32.3352,32.2656,32.2656,8400.0
2013-08-21 10:15:00,41.76,41.77,41.73,41.76,16200.0,32.2656,32.2733,32.2424,32.2656,16200.0
2013-08-21 10:20:00,41.76,41.8,41.75,41.76,9800.0,32.2656,32.2965,32.2579,32.2656,9800.0
2013-08-21 10:25:00,41.77,41.77,41.72,41.74,16800.0,32.2733,32.2733,32.2347,32.2502,16800.0
2013-08-21 10:30:00,41.74,41.75,41.65,41.66,38300.0,32.2502,32.2579,32.1806,32.1884,38300.0
2013-08-21 10:35:00,41.67,41.67,41.6,41.62,27900.0,32.1961,32.1961,32.142,32.1575,27900.0
2013-08-21 10:40:00,41.63,41.66,41.62,41.64,16800.0,32.1652,32.1884,32.1575,32.1729,16800.0
2013-08-21 10:45:00,41.64,41.67,41.6,41.62,28500.0,32.1729,32.1961,32.142,32.1575,28500.0
2013-08-21 10:50:00,41.61,41.62,41.57,41.57,31800.0,32.1497,32.1575,32.1188,32.1188,31800.0
2013-08-21 10:55:00,41.57,41.62,41.56,41.59,13900.0,32.1188,32.1575,32.1111,32.1343,13900.0
2013-08-21 11:00:00,41.59,41.61,41.56,41.61,16600.0,32.1343,32.1497,32.1111,32.1497,16600.0
2013-08-21 11:05:00,41.6,41.6,41.57,41.58,8100.0,32.142,32.142,32.1188,32.1265,8100.0
2013-08-21 11:10:00,41.57,41.61,41.57,41.61,13200.0,32.1188,32.1497,32.1188,32.1497,13200.0
2013-08-21 11:15:00,41.61,41.66,41.61,41.66,10100.0,32.1497,32.1884,32.1497,32.1884,10100.0
2013-08-21 11:20:00,41.66,41.66,41.65,41.65,2500.0,32.1884,32.1884,32.1806,32.1806,2500.0
2013-08-21 11:25:00,41.66,41.66,41.61,41.63,30400.0,32.1884,32.1884,32.1497,32.1652,30400.0
2013-08-21 11:30:00,41.63,41.68,41.63,41.68,27800.0,32.1652,32.2038,32.1652,32.2038,27800.0
2013-08-21 11:35:00,41.69,41.71,41.66,41.66,10600.0,32.2115,32.227,32.1884,32.1884,10600.0
2013-08-21 11:40:00,41.66,41.69,41.65,41.69,11300.0,32.1884,32.2115,32.1806,32.2115,11300.0
2013-08-21 11:45:00,41.7,41.7,41.65,41.66,9800.0,32.2193,32.2193,32.1806,32.1884,9800.0
2013-08-21 11:50:00,41.66,41.67,41.64,41.66,32300.0,32.1884,32.1961,32.1729,32.1884,32300.0
2013-08-21 11:55:00,41.66,41.67,41.64,41.66,11300.0,32.1884,32.1961,32.1729,32.1884,11300.0
2013-08-21 12:00:00,41.67,41.67,41.64,41.64,14200.0,32.1961,32.1961,32.1729,32.1729,14200.0
2013-08-21 12:05:00,41.64,41.65,41.63,41.65,6800.0,32.1729,32.1806,32.1652,32.1806,6800.0
2013-08-21 12:10:00,41.65,41.66,41.64,41.65,8400.0,32.1806,32.1884,32.1729,32.1806,8400.0
2013-08-21 12:15:00,41.64,41.65,41.64,41.65,13100.0,32.1729,32.1806,32.1729,32.1806,13100.0
2013-08-21 12:20:00,41.65,41.65,41.64,41.65,6600.0,32.1806,32.1806,32.1729,32.1806,6600.0
2013-08-21 12:25:00,41.64,41.68,41.64,41.67,17600.0,32.1729,32.2038,32.1729,32.1961,17600.0
2013-08-21 12:30:00,41.67,41.68,41.64,41.66,19300.0,32.1961,32.2038,32.1729,32.1884,19300.0
2013-08-21 12:35:00,41.67,41.68,41.64,41.65,16700.0,32.1961,32.2038,32.1729,32.1806,16700.0
2013-08-21 12:40:00,41.65,41.66,41.64,41.66,15200.0,32.1806,32.1884,32.1729,32.1884,15200.0
2013-08-21 12:45:00,41.66,41.69,41.65,41.69,32100.0,32.1884,32.2115,32.1806,32.2115,32100.0
2013-08-21 12:50:00,41.69,41.69,41.66,41.67,14300.0,32.2115,32.2115,32.1884,32.1961,14300.0
2013-08-21 12:55:00,41.67,41.68,41.65,41.66,16000.0,32.1961,32.2038,32.1806,32.1884,16000.0
2013-08-21 13:00:00,41.66,41.66,41.64,41.64,10600.0,32.1884,32.1884,32.1729,32.1729,10600.0
2013-08-21 13:05:00,41.65,41.65,41.62,41.65,14000.0,32.1806,32.1806,32.1575,32.1806,14000.0
2013-08-21 13:10:00,41.64,41.66,41.64,41.66,8100.0,32.1729,32.1884,32.1729,32.1884,8100.0
2013-08-21 13:15:00,41.67,41.72,41.67,41.71,14300.0,32.1961,32.2347,32.1961,32.227,14300.0
2013-08-21 13:20:00,41.7,41.7,41.68,41.69,17800.0,32.2193,32.2193,32.2038,32.2115,17800.0
2013-08-21 13:25:00,41.69,41.72,41.69,41.72,4700.0,32.2115,32.2347,32.2115,32.2347,4700.0
2013-08-21 13:30:00,41.72,41.74,41.71,41.73,8800.0,32.2347,32.2502,32.227,32.2424,8800.0
2013-08-21 13:35:00,41.73,41.74,41.71,41.72,6200.0,32.2424,32.2502,32.227,32.2347,6200.0
2013-08-21 13:40:00,41.72,41.73,41.69,41.71,14700.0,32.2347,32.2424,32.2115,32.227,14700.0
2013-08-21 13:45:00,41.72,41.72,41.7,41.71,4300.0,32.2347,32.2347,32.2193,32.227,4300.0
2013-08-21 13:50:00,41.71,41.74,41.71,41.73,6700.0,32.227,32.2502,32.227,32.2424,6700.0
2013-08-21 13:55:00,41.74,41.76,41.73,41.76,6800.0,32.2502,32.2656,32.2424,32.2656,6800.0
2013-08-21 14:00:00,41.75,41.75,41.58,41.61,38100.0,32.2579,32.2579,32.1265,32.1497,38100.0
2013-08-21 14:05:00,41.61,41.61,41.5,41.58,34200.0,32.1497,32.1497,32.0647,32.1265,34200.0
2013-08-21 14:10:00,41.59,41.64,41.57,41.63,14200.0,32.1343,32.1729,32.1188,32.1652,14200.0
2013-08-21 14:15:00,41.63,41.67,41.6,41.61,23500.0,32.1652,32.1961,32.142,32.1497,23500.0
2013-08-21 14:20:00,41.6,41.6,41.54,41.56,15300.0,32.142,32.142,32.0956,32.1111,15300.0
2013-08-21 14:25:00,41.57,41.63,41.57,41.63,10600.0,32.1188,32.1652,32.1188,32.1652,10600.0
2013-08-21 14:30:00,41.63,41.73,41.63,41.72,20500.0,32.1652,32.2424,32.1652,32.2347,20500.0
2013-08-21 14:35:00,41.71,41.73,41.7,41.7,17800.0,32.227,32.2424,32.2193,32.2193,17800.0
2013-08-21 14:40:00,41.7,41.74,41.68,41.74,13300.0,32.2193,32.2502,32.2038,32.2502,13300.0
2013-08-21 14:45:00,41.73,41.81,41.73,41.79,14400.0,32.2424,32.3043,32.2424,32.2888,14400.0
2013-08-21 14:50:00,41.79,41.82,41.78,41.82,11100.0,32.2888,32.312,32.2811,32.312,11100.0
2013-08-21 14:55:00,41.82,41.84,41.8,41.84,15600.0,32.312,32.3274,32.2965,32.3274,15600.0
2013-08-21 15:00:00,41.84,41.84,41.77,41.79,14500.0,32.3274,32.3274,32.2733,32.2888,14500.0
2013-08-21 15:05:00,41.79,41.79,41.74,41.76,17700.0,32.2888,32.2888,32.2502,32.2656,17700.0
2013-08-21 15:10:00,41.76,41.79,41.73,41.78,20000.0,32.2656,32.2888,32.2424,32.2811,20000.0
2013-08-21 15:15:00,41.79,41.81,41.76,41.79,14700.0,32.2888,32.3043,32.2656,32.2888,14700.0
2013-08-21 15:20:00,41.78,41.79,41.76,41.77,12000.0,32.2811,32.2888,32.2656,32.2733,12000.0
2013-08-21 15:25:00,41.76,41.79,41.72,41.74,9800.0,32.2656,32.2888,32.2347,32.2502,9800.0
2013-08-21 15:30:00,41.73,41.77,41.73,41.77,9200.0,32.2424,32.2733,32.2424,32.2733,9200.0
2013-08-21 15:35:00,41.78,41.79,41.71,41.72,19400.0,32.2811,32.2888,32.227,32.2347,19400.0
2013-08-21 15:40:00,41.72,41.73,41.64,41.67,23200.0,32.2347,32.2424,32.1729,32.1961,23200.0
2013-08-21 15:45:00,41.66,41.67,41.58,41.62,52000.0,32.1884,32.1961,32.1265,32.1575,52000.0
2013-08-21 15:50:00,41.61,41.64,41.59,41.62,35800.0,32.1497,32.1729,32.1343,32.1575,35800.0
2013-08-21 15:55:00,41.62,41.64,41.57,41.57,69600.0,32.1575,32.1729,32.1188,32.1188,69600.0
2013-08-22 09:30:00,41.64,41.74,41.59,41.65,26500.0,32.1729,32.2502,32.1343,32.1806,26500.0
2013-08-22 09:35:00,41.64,41.79,41.62,41.75,13200.0,32.1729,32.2888,32.1575,32.2579,13200.0
2013-08-22 09:40:00,41.75,41.91,41.75,41.9,34900.0,32.2579,32.3815,32.2579,32.3738,34900.0
2013-08-22 09:45:00,41.89,41.98,41.83,41.83,119500.0,32.3661,32.4356,32.3197,32.3197,119500.0
2013-08-22 09:50:00,41.83,41.85,41.81,41.85,12500.0,32.3197,32.3352,32.3043,32.3352,12500.0
2013-08-22 09:55:00,41.85,41.91,41.82,41.83,50700.0,32.3352,32.3815,32.312,32.3197,50700.0
2013-08-22 10:00:00,41.83,41.86,41.8,41.81,37700.0,32.3197,32.3429,32.2965,32.3043,37700.0
2013-08-22 10:05:00,41.81,41.83,41.77,41.78,7200.0,32.3043,32.3197,32.2733,32.2811,7200.0
2013-08-22 10:10:00,41.77,41.83,41.75,41.83,6800.0,32.2733,32.3197,32.2579,32.3197,6800.0
2013-08-22 10:15:00,41.82,41.87,41.82,41.86,10000.0,32.312,32.3506,32.312,32.3429,10000.0
2013-08-22 10:20:00,41.86,41.86,41.82,41.82,5000.0,32.3429,32.3429,32.312,32.312,5000.0
2013-08-22 10:25:00,41.82,41.85,41.81,41.83,38000.0,32.312,32.3352,32.3043,32.3197,38000.0
2013-08-22 10:30:00,41.84,41.88,41.84,41.88,7600.0,32.3274,32.3583,32.3274,32.3583,7600.0
2013-08-22 10:35:00,41.88,41.91,41.88,41.91,4400.0,32.3583,32.3815,32.3583,32.3815,4400.0
2013-08-22 10:40:00,41.91,41.97,41.91,41.97,9300.0,32.3815,32.4279,32.3815,32.4279,9300.0
2013-08-22 10:45:00,41.97,41.97,41.95,41.96,7700.0,32.4279,32.4279,32.4124,32.4202,7700.0
2013-08-22 10:50:00,41.96,41.96,41.9,41.9,7200.0,32.4202,32.4202,32.3738,32.3738,7200.0
2013-08-22 10:55:00,41.91,41.92,41.88,41.88,3300.0,32.3815,32.3892,32.3583,32.3583,3300.0
2013-08-22 11:00:00,41.89,41.92,41.88,41.9,9900.0,32.3661,32.3892,32.3583,32.3738,9900.0
2013-08-22 11:05:00,41.9,41.91,41.87,41.89,5600.0,32.3738,32.3815,32.3506,32.3661,5600.0
2013-08-22 11:10:00,41.91,41.93,41.89,41.9,4200.0,32.3815,32.397,32.3661,32.3738,4200.0
2013-08-22 11:15:00,41.89,41.89,41.85,41.86,3700.0,32.3661,32.3661,32.3352,32.3429,3700.0
2013-08-22 11:20:00,41.86,41.87,41.82,41.84,9700.0,32.3429,32.3506,32.312,32.3274,9700.0
2013-08-22 11:25:00,41.83,41.85,41.81,41.82,33700.0,32.3197,32.3352,32.3043,32.312,33700.0
2013-08-22 11:30:00,41.82,41.84,41.8,41.8,13500.0,32.312,32.3274,32.2965,32.2965,13500.0
2013-08-22 11:35:00,41.81,41.84,41.8,41.8,8600.0,32.3043,32.3274,32.2965,32.2965,8600.0
2013-08-22 11:40:00,41.8,41.81,41.76,41.77,9900.0,32.2965,32.3043,32.2656,32.2733,9900.0
2013-08-22 11:45:00,41.77,41.85,41.77,41.85,9000.0,32.2733,32.3352,32.2733,32.3352,9000.0
2013-08-22 11:50:00,41.85,41.86,41.84,41.84,8400.0,32.3352,32.3429,32.3274,32.3274,8400.0
2013-08-22 11:55:00,41.84,41.87,41.83,41.86,6500.0,32.3274,32.3506,32.3197,32.3429,6500.0
2013-08-22 12:00:00,41.88,41.94,41.88,41.93,4700.0,32.3583,32.4047,32.3583,32.397,4700.0
2013-08-22 12:05:00,41.94,42.0,41.94,41.95,38700.0,32.4047,32.4511,32.4047,32.4124,38700.0
2013-08-22 12:10:00,41.94,41.96,41.92,41.92,11200.0,32.4047,32.4202,32.3892,32.3892,11200.0
2013-08-22 12:15:00,41.92,41.93,41.9,41.91,5300.0,32.3892,32.397,32.3738,32.3815,5300.0
2013-08-22 12:20:00,41.9,41.91,41.89,41.89,2200.0,32.3738,32.3815,32.3661,32.3661,2200.0
2013-08-22 12:25:00,41.89,41.9,41.87,41.88,4700.0,32.3661,32.3738,32.3506,32.3583,4700.0
2013-08-22 12:30:00,41.88,41.93,41.87,41.93,4000.0,32.3583,32.397,32.3506,32.397,4000.0
2013-08-22 12:35:00,41.93,41.98,41.93,41.98,2800.0,32.397,32.4356,32.397,32.4356,2800.0
2013-08-22 12:40:00,41.97,41.98,41.95,41.96,3600.0,32.4279,32.4356,32.4124,32.4202,3600.0
2013-08-22 12:45:00,41.97,41.98,41.94,41.94,1700.0,32.4279,32.4356,32.4047,32.4047,1700.0
2013-08-22 12:50:00,41.95,41.95,41.94,41.95,2700.0,32.4124,32.4124,32.4047,32.4124,2700.0
2013-08-22 12:55:00,41.95,41.98,41.93,41.97,2200.0,32.4124,32.4356,32.397,32.4279,2200.0
2013-08-22 13:00:00,41.98,41.99,41.96,41.98,3100.0,32.4356,32.4433,32.4202,32.4356,3100.0
2013-08-22 13:05:00,41.98,42.03,41.98,42.02,5100.0,32.4356,32.4742,32.4356,32.4665,5100.0
2013-08-22 13:10:00,42.02,42.04,42.02,42.03,2500.0,32.4665,32.482,32.4665,32.4742,2500.0
2013-08-22 13:15:00,42.04,42.05,42.04,42.04,1400.0,32.482,32.4897,32.482,32.482,1400.0
2013-08-22 13:20:00,42.05,42.06,42.01,42.01,6000.0,32.4897,32.4974,32.4588,32.4588,6000.0
2013-08-22 13:25:00,42.02,42.05,41.99,42.05,8400.0,32.4665,32.4897,32.4433,32.4897,8400.0
2013-08-22 13:30:00,42.05,42.09,42.03,42.05,9400.0,32.4897,32.5206,32.4742,32.4897,9400.0
2013-08-22 13:35:00,42.04,42.1,42.04,42.1,3800.0,32.482,32.5283,32.482,32.5283,3800.0
2013-08-22 13:40:00,42.09,42.1,42.08,42.09,3300.0,32.5206,32.5283,32.5129,32.5206,3300.0
2013-08-22 13:45:00,42.08,42.1,42.08,42.08,3300.0,32.5129,32.5283,32.5129,32.5129,3300.0
2013-08-22 13:50:00,42.08,42.12,42.08,42.1,35100.0,32.5129,32.5438,32.5129,32.5283,35100.0
2013-08-22 13:55:00,42.1,42.14,42.1,42.14,1300.0,32.5283,32.5592,32.5283,32.5592,1300.0
2013-08-22 14:00:00,42.15,42.15,42.12,42.14,6800.0,32.567,32.567,32.5438,32.5592,6800.0
2013-08-22 14:05:00,42.15,42.15,42.09,42.11,2800.0,32.567,32.567,32.5206,32.536,2800.0
2013-08-22 14:10:00,42.1,42.13,42.09,42.12,2700.0,32.5283,32.5515,32.5206,32.5438,2700.0
2013-08-22 14:15:00,42.13,42.15,42.11,42.14,2800.0,32.5515,32.567,32.536,32.5592,2800.0
2013-08-22 14:20:00,42.14,42.15,42.13,42.15,800.0,32.5592,32.567,32.5515,32.567,800.0
2013-08-22 14:25:00,42.14,42.16,42.09,42.15,8500.0,32.5592,32.5747,32.5206,32.567,8500.0
2013-08-22 14:30:00,42.15,42.17,42.15,42.17,1300.0,32.567,32.5824,32.567,32.5824,1300.0
2013-08-22 14:35:00,42.17,42.17,42.16,42.16,1500.0,32.5824,32.5824,32.5747,32.5747,1500.0
2013-08-22 14:40:00,42.16,42.16,42.11,42.14,2000.0,32.5747,32.5747,32.536,32.5592,2000.0
2013-08-22 14:45:00,42.12,42.12,42.1,42.11,3400.0,32.5438,32.5438,32.5283,32.536,3400.0
2013-08-22 14:50:00,42.1,42.1,42.07,42.07,3200.0,32.5283,32.5283,32.5051,32.5051,3200.0
2013-08-22 14:55:00,42.07,42.07,41.99,42.01,5600.0,32.5051,32.5051,32.4433,32.4588,5600.0
2013-08-22 15:00:00,42.0,42.03,42.0,42.0,10900.0,32.4511,32.4742,32.4511,32.4511,10900.0
2013-08-22 15:05:00,42.01,42.02,41.99,42.02,2000.0,32.4588,32.4665,32.4433,32.4665,2000.0
2013-08-22 15:10:00,42.01,42.03,42.01,42.01,4700.0,32.4588,32.4742,32.4588,32.4588,4700.0
2013-08-22 15:15:00,42.02,42.02,41.96,41.98,3900.0,32.4665,32.4665,32.4202,32.4356,3900.0
2013-08-22 15:20:00,41.98,42.0,41.97,42.0,3200.0,32.4356,32.4511,32.4279,32.4511,3200.0
2013-08-22 15:25:00,42.01,42.07,42.0,42.05,24900.0,32.4588,32.5051,32.4511,32.4897,24900.0
2013-08-22 15:30:00,42.05,42.05,41.98,42.0,23000.0,32.4897,32.4897,32.4356,32.4511,23000.0
2013-08-22 15:35:00,42.0,42.03,41.98,41.99,23000.0,32.4511,32.4742,32.4356,32.4433,23000.0
2013-08-22 15:40:00,41.99,41.99,41.95,41.95,21200.0,32.4433,32.4433,32.4124,32.4124,21200.0
2013-08-22 15:45:00,41.96,41.97,41.92,41.93,65500.0,32.4202,32.4279,32.3892,32.397,65500.0
2013-08-22 15:50:00,41.92,41.93,41.89,41.9,36200.0,32.3892,32.397,32.3661,32.3738,36200.0
2013-08-22 15:55:00,41.9,41.91,41.89,41.89,71200.0,32.3738,32.3815,32.3661,32.3661,71200.0
2013-08-23 09:30:00,42.02,42.2,41.99,42.2,30100.0,32.4665,32.6056,32.4433,32.6056,30100.0
2013-08-23 09:35:00,42.2,42.25,42.11,42.24,24300.0,32.6056,32.6442,32.536,32.6365,24300.0
2013-08-23 09:40:00,42.25,42.27,42.14,42.14,115000.0,32.6442,32.6597,32.5592,32.5592,115000.0
2013-08-23 09:45:00,42.16,42.18,42.15,42.16,11200.0,32.5747,32.5901,32.567,32.5747,11200.0
2013-08-23 09:50:00,42.16,42.17,42.09,42.16,11100.0,32.5747,32.5824,32.5206,32.5747,11100.0
2013-08-23 09:55:00,42.16,42.19,42.08,42.1,55300.0,32.5747,32.5979,32.5129,32.5283,55300.0
2013-08-23 10:00:00,42.09,42.12,41.99,42.0,45500.0,32.5206,32.5438,32.4433,32.4511,45500.0
2013-08-23 10:05:00,42.0,42.06,41.99,42.06,18600.0,32.4511,32.4974,32.4433,32.4974,18600.0
2013-08-23 10:10:00,42.07,42.14,42.04,42.14,14800.0,32.5051,32.5592,32.482,32.5592,14800.0
2013-08-23 10:15:00,42.12,42.16,42.11,42.14,8300.0,32.5438,32.5747,32.536,32.5592,8300.0
2013-08-23 10:20:00,42.13,42.13,42.0,42.01,22200.0,32.5515,32.5515,32.4511,32.4588,22200.0
2013-08-23 10:25:00,42.02,42.08,42.02,42.06,6500.0,32.4665,32.5129,32.4665,32.4974,6500.0
2013-08-23 10:30:00,42.07,42.07,42.02,42.03,6300.0,32.5051,32.5051,32.4665,32.4742,6300.0
2013-08-23 10:35:00,42.03,42.06,42.03,42.04,6700.0,32.4742,32.4974,32.4742,32.482,6700.0
2013-08-23 10:40:00,42.05,42.09,42.05,42.07,7400.0,32.4897,32.5206,32.4897,32.5051,7400.0
2013-08-23 10:45:00,42.07,42.09,42.07,42.09,8100.0,32.5051,32.5206,32.5051,32.5206,8100.0
2013-08-23 10:50:00,42.08,42.13,42.08,42.12,4500.0,32.5129,32.5515,32.5129,32.5438,4500.0
2013-08-23 10:55:00,42.12,42.15,42.11,42.14,7600.0,32.5438,32.567,32.536,32.5592,7600.0
2013-08-23 11:00:00,42.14,42.16,42.13,42.15,5300.0,32.5592,32.5747,32.5515,32.567,5300.0
2013-08-23 11:05:00,42.15,42.16,42.12,42.12,8400.0,32.567,32.5747,32.5438,32.5438,8400.0
2013-08-23 11:10:00,42.12,42.14,42.12,42.12,7100.0,32.5438,32.5592,32.5438,32.5438,7100.0
2013-08-23 11:15:00,42.12,42.13,42.09,42.1,4300.0,32.5438,32.5515,32.5206,32.5283,4300.0
2013-08-23 11:20:00,42.09,42.1,42.06,42.06,6200.0,32.5206,32.5283,32.4974,32.4974,6200.0
2013-08-23 11:25:00,42.05,42.06,42.02,42.03,7700.0,32.4897,32.4974,32.4665,32.4742,7700.0
2013-08-23 11:30:00,42.03,42.04,42.01,42.01,7700.0,32.4742,32.482,32.4588,32.4588,7700.0
2013-08-23 11:35:00,42.01,42.01,41.98,42.0,10000.0,32.4588,32.4588,32.4356,32.4511,10000.0
2013-08-23 11:40:00,42.0,42.02,42.0,42.02,5200.0,32.4511,32.4665,32.4511,32.4665,5200.0
2013-08-23 11:45:00,42.03,42.07,42.02,42.07,10500.0,32.4742,32.5051,32.4665,32.5051,10500.0
2013-08-23 11:50:00,42.07,42.08,42.06,42.07,4200.0,32.5051,32.5129,32.4974,32.5051,4200.0
2013-08-23 11:55:00,42.07,42.08,42.01,42.02,8600.0,32.5051,32.5129,32.4588,32.4665,8600.0
2013-08-23 12:00:00,42.02,42.09,42.01,42.08,8000.0,32.4665,32.5206,32.4588,32.5129,8000.0
2013-08-23 12:05:00,42.08,42.09,42.07,42.08,9000.0,32.5129,32.5206,32.5051,32.5129,9000.0
2013-08-23 12:10:00,42.08,42.09,42.05,42.07,6000.0,32.5129,32.5206,32.4897,32.5051,6000.0
2013-08-23 12:15:00,42.07,42.08,42.06,42.08,4300.0,32.5051,32.5129,32.4974,32.5129,4300.0
2013-08-23 12:20:00,42.08,42.09,42.05,42.07,5900.0,32.5129,32.5206,32.4897,32.5051,5900.0
2013-08-23 12:25:00,42.06,42.1,42.06,42.1,6300.0,32.4974,32.5283,32.4974,32.5283,6300.0
2013-08-23 12:30:00,42.1,42.12,42.1,42.12,6800.0,32.5283,32.5438,32.5283,32.5438,6800.0
2013-08-23 12:35:00,42.12,42.17,42.12,42.17,1900.0,32.5438,32.5824,32.5438,32.5824,1900.0
2013-08-23 12:40:00,42.17,42.2,42.17,42.2,8600.0,32.5824,32.6056,32.5824,32.6056,8600.0
2013-08-23 12:45:00,42.19,42.2,42.16,42.16,5500.0,32.5979,32.6056,32.5747,32.5747,5500.0
2013-08-23 12:50:00,42.16,42.18,42.13,42.17,5000.0,32.5747,32.5901,32.5515,32.5824,5000.0
2013-08-23 12:55:00,42.17,42.19,42.17,42.19,2300.0,32.5824,32.5979,32.5824,32.5979,2300.0
2013-08-23 13:00:00,42.19,42.2,42.15,42.16,5500.0,32.5979,32.6056,32.567,32.5747,5500.0
2013-08-23 13:05:00,42.15,42.15,42.12,42.12,3300.0,32.567,32.567,32.5438,32.5438,3300.0
2013-08-23 13:10:00,42.12,42.15,42.12,42.15,3700.0,32.5438,32.567,32.5438,32.567,3700.0
2013-08-23 13:15:00,42.15,42.17,42.15,42.16,5800.0,32.567,32.5824,32.567,32.5747,5800.0
2013-08-23 13:20:00,42.16,42.19,42.15,42.18,2200.0,32.5747,32.5979,32.567,32.5901,2200.0
2013-08-23 13:25:00,42.18,42.18,42.15,42.15,11500.0,32.5901,32.5901,32.567,32.567,11500.0
2013-08-23 13:30:00,42.16,42.16,42.13,42.14,8600.0,32.5747,32.5747,32.5515,32.5592,8600.0
2013-08-23 13:35:00,42.14,42.16,42.14,42.16,800.0,32.5592,32.5747,32.5592,32.5747,800.0
2013-08-23 13:40:00,42.15,42.19,42.15,42.19,3800.0,32.567,32.5979,32.567,32.5979,3800.0
2013-08-23 13:45:00,42.19,42.2,42.16,42.17,8900.0,32.5979,32.6056,32.5747,32.5824,8900.0
2013-08-23 13:50:00,42.17,42.2,42.16,42.19,6100.0,32.5824,32.6056,32.5747,32.5979,6100.0
2013-08-23 13:55:00,42.19,42.21,42.17,42.17,4300.0,32.5979,32.6133,32.5824,32.5824,4300.0
2013-08-23 14:00:00,42.18,42.19,42.15,42.15,4200.0,32.5901,32.5979,32.567,32.567,4200.0
2013-08-23 14:05:00,42.15,42.16,42.14,42.15,5300.0,32.567,32.5747,32.5592,32.567,5300.0
2013-08-23 14:10:00,42.16,42.16,42.15,42.16,1600.0,32.5747,32.5747,32.567,32.5747,1600.0
2013-08-23 14:15:00,42.15,42.15,42.12,42.13,10400.0,32.567,32.567,32.5438,32.5515,10400.0
2013-08-23 14:20:00,42.13,42.14,42.12,42.12,6400.0,32.5515,32.5592,32.5438,32.5438,6400.0
2013-08-23 14:25:00,42.12,42.14,42.12,42.12,6100.0,32.5438,32.5592,32.5438,32.5438,6100.0
2013-08-23 14:30:00,42.13,42.14,42.12,42.13,3900.0,32.5515,32.5592,32.5438,32.5515,3900.0
2013-08-23 14:35:00,42.14,42.16,42.13,42.15,5500.0,32.5592,32.5747,32.5515,32.567,5500.0
2013-08-23 14:40:00,42.16,42.16,42.15,42.16,2500.0,32.5747,32.5747,32.567,32.5747,2500.0
2013-08-23 14:45:00,42.16,42.18,42.15,42.18,7100.0,32.5747,32.5901,32.567,32.5901,7100.0
2013-08-23 14:50:00,42.18,42.19,42.15,42.16,6200.0,32.5901,32.5979,32.567,32.5747,6200.0
2013-08-23 14:55:00,42.16,42.18,42.15,42.17,7200.0,32.5747,32.5901,32.567,32.5824,7200.0
2013-08-23 15:00:00,42.18,42.18,42.13,42.14,8700.0,32.5901,32.5901,32.5515,32.5592,8700.0
2013-08-23 15:05:00,42.13,42.14,42.13,42.14,1600.0,32.5515,32.5592,32.5515,32.5592,1600.0
2013-08-23 15:10:00,42.13,42.15,42.12,42.13,11100.0,32.5515,32.567,32.5438,32.5515,11100.0
2013-08-23 15:15:00,42.13,42.13,42.11,42.11,12300.0,32.5515,32.5515,32.536,32.536,12300.0
2013-08-23 15:20:00,42.12,42.14,42.12,42.14,6100.0,32.5438,32.5592,32.5438,32.5592,6100.0
2013-08-23 15:25:00,42.13,42.15,42.13,42.15,5500.0,32.5515,32.567,32.5515,32.567,5500.0
2013-08-23 15:30:00,42.15,42.16,42.12,42.12,17300.0,32.567,32.5747,32.5438,32.5438,17300.0
2013-08-23 15:35:00,42.12,42.16,42.12,42.16,11300.0,32.5438,32.5747,32.5438,32.5747,11300.0
2013-08-23 15:40:00,42.16,42.18,42.14,42.15,17200.0,32.5747,32.5901,32.5592,32.567,17200.0
2013-08-23 15:45:00,42.16,42.21,42.16,42.19,57700.0,32.5747,32.6133,32.5747,32.5979,57700.0
2013-08-23 15:50:00,42.19,42.2,42.17,42.18,14700.0,32.5979,32.6056,32.5824,32.5901,14700.0
2013-08-23 15:55:00,42.18,42.19,42.09,42.1,164700.0,32.5901,32.5979,32.5206,32.5283,164700.0
2013-08-26 09:30:00,42.14,42.16,42.04,42.09,17900.0,32.5592,32.5747,32.482,32.5206,17900.0
2013-08-26 09:35:00,42.07,42.07,41.99,42.05,13500.0,32.5051,32.5051,32.4433,32.4897,13500.0
2013-08-26 09:40:00,42.02,42.18,42.02,42.17,5500.0,32.4665,32.5901,32.4665,32.5824,5500.0
2013-08-26 09:45:00,42.17,42.2,42.17,42.18,6100.0,32.5824,32.6056,32.5824,32.5901,6100.0
2013-08-26 09:50:00,42.18,42.22,42.14,42.14,9000.0,32.5901,32.621,32.5592,32.5592,9000.0
2013-08-26 09:55:00,42.14,42.14,42.11,42.13,7600.0,32.5592,32.5592,32.536,32.5515,7600.0
2013-08-26 10:00:00,42.13,42.16,42.12,42.15,7600.0,32.5515,32.5747,32.5438,32.567,7600.0
2013-08-26 10:05:00,42.16,42.17,42.06,42.08,40700.0,32.5747,32.5824,32.4974,32.5129,40700.0
2013-08-26 10:10:00,42.09,42.15,42.08,42.15,5400.0,32.5206,32.567,32.5129,32.567,5400.0
2013-08-26 10:15:00,42.17,42.19,42.14,42.16,24300.0,32.5824,32.5979,32.5592,32.5747,24300.0
2013-08-26 10:20:00,42.17,42.2,42.17,42.19,7300.0,32.5824,32.6056,32.5824,32.5979,7300.0
2013-08-26 10:25:00,42.18,42.19,42.12,42.13,11100.0,32.5901,32.5979,32.5438,32.5515,11100.0
2013-08-26 10:30:00,42.14,42.14,42.1,42.13,10900.0,32.5592,32.5592,32.5283,32.5515,10900.0
2013-08-26 10:35:00,42.11,42.14,42.11,42.14,9300.0,32.536,32.5592,32.536,32.5592,9300.0
2013-08-26 10:40:00,42.14,42.15,42.09,42.09,13200.0,32.5592,32.567,32.5206,32.5206,13200.0
2013-08-26 10:45:00,42.09,42.11,42.08,42.09,12600.0,32.5206,32.536,32.5129,32.5206,12600.0
2013-08-26 10:50:00,42.1,42.14,42.09,42.14,4500.0,32.5283,32.5592,32.5206,32.5592,4500.0
2013-08-26 10:55:00,42.14,42.14,42.12,42.13,9400.0,32.5592,32.5592,32.5438,32.5515,9400.0
2013-08-26 11:00:00,42.14,42.16,42.13,42.15,10400.0,32.5592,32.5747,32.5515,32.567,10400.0
2013-08-26 11:05:00,42.15,42.15,42.11,42.11,8300.0,32.567,32.567,32.536,32.536,8300.0
2013-08-26 11:10:00,42.11,42.13,42.11,42.12,5700.0,32.536,32.5515,32.536,32.5438,5700.0
2013-08-26 11:15:00,42.13,42.15,42.1,42.11,7100.0,32.5515,32.567,32.5283,32.536,7100.0
2013-08-26 11:20:00,42.11,42.12,42.08,42.09,7200.0,32.536,32.5438,32.5129,32.5206,7200.0
2013-08-26 11:25:00,42.09,42.11,42.09,42.11,8300.0,32.5206,32.536,32.5206,32.536,8300.0
2013-08-26 11:30:00,42.11,42.15,42.11,42.13,10300.0,32.536,32.567,32.536,32.5515,10300.0
2013-08-26 11:35:00,42.13,42.14,42.1,42.11,7400.0,32.5515,32.5592,32.5283,32.536,7400.0
2013-08-26 11:40:00,42.11,42.13,42.11,42.13,2900.0,32.536,32.5515,32.536,32.5515,2900.0
2013-08-26 11:45:00,42.12,42.15,42.1,42.11,12500.0,32.5438,32.567,32.5283,32.536,12500.0
2013-08-26 11:50:00,42.11,42.12,42.09,42.11,4800.0,32.536,32.5438,32.5206,32.536,4800.0
2013-08-26 11:55:00,42.1,42.11,42.09,42.11,4200.0,32.5283,32.536,32.5206,32.536,4200.0
2013-08-26 12:00:00,42.11,42.14,42.1,42.14,5100.0,32.536,32.5592,32.5283,32.5592,5100.0
2013-08-26 12:05:00,42.14,42.14,42.11,42.11,5900.0,32.5592,32.5592,32.536,32.536,5900.0
2013-08-26 12:10:00,42.12,42.13,42.1,42.1,4500.0,32.5438,32.5515,32.5283,32.5283,4500.0
2013-08-26 12:15:00,42.1,42.12,42.1,42.12,2000.0,32.5283,32.5438,32.5283,32.5438,2000.0
2013-08-26 12:20:00,42.12,42.15,42.12,42.14,4900.0,32.5438,32.567,32.5438,32.5592,4900.0
2013-08-26 12:25:00,42.14,42.15,42.13,42.13,3600.0,32.5592,32.567,32.5515,32.5515,3600.0
2013-08-26 12:30:00,42.14,42.16,42.13,42.14,10000.0,32.5592,32.5747,32.5515,32.5592,10000.0
2013-08-26 12:35:00,42.14,42.15,42.14,42.14,2600.0,32.5592,32.567,32.5592,32.5592,2600.0
2013-08-26 12:40:00,42.14,42.14,42.13,42.14,2500.0,32.5592,32.5592,32.5515,32.5592,2500.0
2013-08-26 12:45:00,42.14,42.14,42.11,42.12,7300.0,32.5592,32.5592,32.536,32.5438,7300.0
2013-08-26 12:50:00,42.12,42.13,42.12,42.13,1100.0,32.5438,32.5515,32.5438,32.5515,1100.0
2013-08-26 12:55:00,42.13,42.14,42.12,42.14,4500.0,32.5515,32.5592,32.5438,32.5592,4500.0
2013-08-26 13:00:00,42.14,42.15,42.14,42.15,1800.0,32.5592,32.567,32.5592,32.567,1800.0
2013-08-26 13:05:00,42.14,42.15,42.14,42.15,1500.0,32.5592,32.567,32.5592,32.567,1500.0
2013-08-26 13:10:00,42.15,42.15,42.12,42.12,8700.0,32.567,32.567,32.5438,32.5438,8700.0
2013-08-26 13:15:00,42.13,42.15,42.13,42.14,3100.0,32.5515,32.567,32.5515,32.5592,3100.0
2013-08-26 13:20:00,42.14,42.15,42.13,42.14,4300.0,32.5592,32.567,32.5515,32.5592,4300.0
2013-08-26 13:25:00,42.15,42.15,42.12,42.12,7100.0,32.567,32.567,32.5438,32.5438,7100.0
2013-08-26 13:30:00,42.13,42.13,42.1,42.1,4600.0,32.5515,32.5515,32.5283,32.5283,4600.0
2013-08-26 13:35:00,42.11,42.12,42.1,42.11,3900.0,32.536,32.5438,32.5283,32.536,3900.0
2013-08-26 13:40:00,42.1,42.11,42.09,42.11,3700.0,32.5283,32.536,32.5206,32.536,3700.0
2013-08-26 13:45:00,42.1,42.12,42.1,42.1,6000.0,32.5283,32.5438,32.5283,32.5283,6000.0
2013-08-26 13:50:00,42.11,42.12,42.08,42.11,7000.0,32.536,32.5438,32.5129,32.536,7000.0
2013-08-26 13:55:00,42.12,42.14,42.11,42.13,107500.0,32.5438,32.5592,32.536,32.5515,107500.0
2013-08-26 14:00:00,42.14,42.14,42.12,42.13,8300.0,32.5592,32.5592,32.5438,32.5515,8300.0
2013-08-26 14:05:00,42.13,42.14,42.12,42.12,5500.0,32.5515,32.5592,32.5438,32.5438,5500.0
2013-08-26 14:10:00,42.11,42.12,42.11,42.12,9600.0,32.536,32.5438,32.536,32.5438,9600.0
2013-08-26 14:15:00,42.12,42.12,42.11,42.12,1900.0,32.5438,32.5438,32.536,32.5438,1900.0
2013-08-26 14:20:00,42.12,42.12,42.09,42.1,11200.0,32.5438,32.5438,32.5206,32.5283,11200.0
2013-08-26 14:25:00,42.11,42.12,42.1,42.12,7900.0,32.536,32.5438,32.5283,32.5438,7900.0
2013-08-26 14:30:00,42.12,42.12,42.09,42.09,7200.0,32.5438,32.5438,32.5206,32.5206,7200.0
2013-08-26 14:35:00,42.1,42.11,42.09,42.11,4000.0,32.5283,32.536,32.5206,32.536,4000.0
2013-08-26 14:40:00,42.1,42.11,42.09,42.09,13100.0,32.5283,32.536,32.5206,32.5206,13100.0
2013-08-26 14:45:00,42.1,42.11,42.1,42.11,6100.0,32.5283,32.536,32.5283,32.536,6100.0
2013-08-26 14:50:00,42.11,42.11,42.1,42.11,7800.0,32.536,32.536,32.5283,32.536,7800.0
2013-08-26 14:55:00,42.11,42.11,42.09,42.09,9400.0,32.536,32.536,32.5206,32.5206,9400.0
2013-08-26 15:00:00,42.1,42.11,42.09,42.1,11800.0,32.5283,32.536,32.5206,32.5283,11800.0
2013-08-26 15:05:00,42.11,42.11,42.09,42.09,4200.0,32.536,32.536,32.5206,32.5206,4200.0
2013-08-26 15:10:00,42.09,42.09,41.98,41.99,24300.0,32.5206,32.5206,32.4356,32.4433,24300.0
2013-08-26 15:15:00,41.98,42.01,41.95,41.99,13300.0,32.4356,32.4588,32.4124,32.4433,13300.0
2013-08-26 15:20:00,41.98,41.98,41.91,41.94,23600.0,32.4356,32.4356,32.3815,32.4047,23600.0
2013-08-26 15:25:00,41.93,41.95,41.9,41.94,11400.0,32.397,32.4124,32.3738,32.4047,11400.0
2013-08-26 15:30:00,41.95,42.02,41.95,42.02,16300.0,32.4124,32.4665,32.4124,32.4665,16300.0
2013-08-26 15:35:00,42.01,42.02,41.99,42.0,15900.0,32.4588,32.4665,32.4433,32.4511,15900.0
2013-08-26 15:40:00,42.01,42.05,41.99,42.04,24300.0,32.4588,32.4897,32.4433,32.482,24300.0
2013-08-26 15:45:00,42.05,42.05,41.98,42.0,39400.0,32.4897,32.4897,32.4356,32.4511,39400.0
2013-08-26 15:50:00,41.99,42.01,41.96,42.0,50200.0,32.4433,32.4588,32.4202,32.4511,50200.0
2013-08-26 15:55:00,42.0,42.0,41.96,41.98,59200.0,32.4511,32.4511,32.4202,32.4356,59200.0
2013-08-27 09:30:00,41.6,41.75,41.59,41.69,35500.0,32.142,32.2579,32.1343,32.2115,35500.0
2013-08-27 09:35:00,41.7,41.73,41.67,41.71,25900.0,32.2193,32.2424,32.1961,32.227,25900.0
2013-08-27 09:40:00,41.72,41.8,41.71,41.79,23500.0,32.2347,32.2965,32.227,32.2888,23500.0
2013-08-27 09:45:00,41.8,41.8,41.75,41.76,50900.0,32.2965,32.2965,32.2579,32.2656,50900.0
2013-08-27 09:50:00,41.76,41.79,41.75,41.78,42200.0,32.2656,32.2888,32.2579,32.2811,42200.0
2013-08-27 09:55:00,41.78,41.78,41.7,41.7,51100.0,32.2811,32.2811,32.2193,32.2193,51100.0
2013-08-27 10:00:00,41.71,41.76,41.69,41.7,37800.0,32.227,32.2656,32.2115,32.2193,37800.0
2013-08-27 10:05:00,41.7,41.7,41.65,41.65,13200.0,32.2193,32.2193,32.1806,32.1806,13200.0
2013-08-27 10:10:00,41.65,41.68,41.6,41.6,20200.0,32.1806,32.2038,32.142,32.142,20200.0
2013-08-27 10:15:00,41.6,41.6,41.54,41.56,57400.0,32.142,32.142,32.0956,32.1111,57400.0
2013-08-27 10:20:00,41.55,41.56,41.49,41.51,42800.0,32.1034,32.1111,32.057,32.0725,42800.0
2013-08-27 10:25:00,41.52,41.53,41.48,41.5,30100.0,32.0802,32.0879,32.0493,32.0647,30100.0
2013-08-27 10:30:00,41.5,41.55,41.5,41.55,30300.0,32.0647,32.1034,32.0647,32.1034,30300.0
2013-08-27 10:35:00,41.54,41.6,41.52,41.58,28900.0,32.0956,32.142,32.0802,32.1265,28900.0
2013-08-27 10:40:00,41.59,41.63,41.58,41.63,10400.0,32.1343,32.1652,32.1265,32.1652,10400.0
2013-08-27 10:45:00,41.64,41.64,41.59,41.63,25500.0,32.1729,32.1729,32.1343,32.1652,25500.0
2013-08-27 10:50:00,41.63,41.63,41.57,41.63,18200.0,32.1652,32.1652,32.1188,32.1652,18200.0
2013-08-27 10:55:00,41.62,41.71,41.61,41.7,15100.0,32.1575,32.227,32.1497,32.2193,15100.0
2013-08-27 11:00:00,41.69,41.7,41.63,41.63,8900.0,32.2115,32.2193,32.1652,32.1652,8900.0
2013-08-27 11:05:00,41.63,41.63,41.56,41.58,18800.0,32.1652,32.1652,32.1111,32.1265,18800.0
2013-08-27 11:10:00,41.58,41.6,41.55,41.55,15700.0,32.1265,32.142,32.1034,32.1034,15700.0
2013-08-27 11:15:00,41.55,41.57,41.52,41.56,11700.0,32.1034,32.1188,32.0802,32.1111,11700.0
2013-08-27 11:20:00,41.55,41.55,41.52,41.55,13100.0,32.1034,32.1034,32.0802,32.1034,13100.0
2013-08-27 11:25:00,41.53,41.56,41.53,41.55,16300.0,32.0879,32.1111,32.0879,32.1034,16300.0
2013-08-27 11:30:00,41.54,41.57,41.52,41.52,19300.0,32.0956,32.1188,32.0802,32.0802,19300.0
2013-08-27 11:35:00,41.51,41.59,41.5,41.57,22900.0,32.0725,32.1343,32.0647,32.1188,22900.0
2013-08-27 11:40:00,41.58,41.59,41.54,41.54,17300.0,32.1265,32.1343,32.0956,32.0956,17300.0
2013-08-27 11:45:00,41.53,41.56,41.53,41.54,31100.0,32.0879,32.1111,32.0879,32.0956,31100.0
2013-08-27 11:50:00,41.55,41.57,41.51,41.51,28000.0,32.1034,32.1188,32.0725,32.0725,28000.0
2013-08-27 11:55:00,41.51,41.56,41.5,41.56,8700.0,32.0725,32.1111,32.0647,32.1111,8700.0
2013-08-27 12:00:00,41.56,41.58,41.51,41.51,7400.0,32.1111,32.1265,32.0725,32.0725,7400.0
2013-08-27 12:05:00,41.51,41.52,41.48,41.49,11200.0,32.0725,32.0802,32.0493,32.057,11200.0
2013-08-27 12:10:00,41.48,41.49,41.46,41.47,7900.0,32.0493,32.057,32.0338,32.0416,7900.0
2013-08-27 12:15:00,41.47,41.5,41.44,41.49,9800.0,32.0416,32.0647,32.0184,32.057,9800.0
2013-08-27 12:20:00,41.49,41.53,41.49,41.51,5200.0,32.057,32.0879,32.057,32.0725,5200.0
2013-08-27 12:25:00,41.5,41.52,41.49,41.52,4500.0,32.0647,32.0802,32.057,32.0802,4500.0
2013-08-27 12:30:00,41.51,41.52,41.5,41.52,4100.0,32.0725,32.0802,32.0647,32.0802,4100.0
2013-08-27 12:35:00,41.52,41.56,41.52,41.54,12700.0,32.0802,32.1111,32.0802,32.0956,12700.0
2013-08-27 12:40:00,41.54,41.55,41.5,41.52,7000.0,32.0956,32.1034,32.0647,32.0802,7000.0
2013-08-27 12:45:00,41.52,41.56,41.49,41.55,11600.0,32.0802,32.1111,32.057,32.1034,11600.0
2013-08-27 12:50:00,41.55,41.59,41.55,41.59,11500.0,32.1034,32.1343,32.1034,32.1343,11500.0
2013-08-27 12:55:00,41.58,41.59,41.53,41.53,6200.0,32.1265,32.1343,32.0879,32.0879,6200.0
2013-08-27 13:00:00,41.53,41.54,41.51,41.52,7800.0,32.0879,32.0956,32.0725,32.0802,7800.0
2013-08-27 13:05:00,41.51,41.52,41.49,41.5,9100.0,32.0725,32.0802,32.057,32.0647,9100.0
2013-08-27 13:10:00,41.5,41.51,41.49,41.5,7700.0,32.0647,32.0725,32.057,32.0647,7700.0
2013-08-27 13:15:00,41.5,41.5,41.46,41.46,8100.0,32.0647,32.0647,32.0338,32.0338,8100.0
2013-08-27 13:20:00,41.47,41.47,41.43,41.44,6800.0,32.0416,32.0416,32.0107,32.0184,6800.0
2013-08-27 13:25:00,41.43,41.44,41.38,41.39,23800.0,32.0107,32.0184,31.972,31.9797,23800.0
2013-08-27 13:30:00,41.39,41.42,41.37,41.42,9700.0,31.9797,32.0029,31.9643,32.0029,9700.0
2013-08-27 13:35:00,41.41,41.43,41.41,41.41,12800.0,31.9952,32.0107,31.9952,31.9952,12800.0
2013-08-27 13:40:00,41.4,41.41,41.39,41.39,26900.0,31.9875,31.9952,31.9797,31.9797,26900.0
2013-08-27 13:45:00,41.4,41.42,41.39,41.4,14900.0,31.9875,32.0029,31.9797,31.9875,14900.0
2013-08-27 13:50:00,41.41,41.41,41.39,41.41,6900.0,31.9952,31.9952,31.9797,31.9952,6900.0
2013-08-27 13:55:00,41.4,41.41,41.39,41.39,12000.0,31.9875,31.9952,31.9797,31.9797,12000.0
2013-08-27 14:00:00,41.39,41.4,41.38,41.4,9500.0,31.9797,31.9875,31.972,31.9875,9500.0
2013-08-27 14:05:00,41.4,41.43,41.39,41.41,22400.0,31.9875,32.0107,31.9797,31.9952,22400.0
2013-08-27 14:10:00,41.4,41.41,41.36,41.37,15100.0,31.9875,31.9952,31.9566,31.9643,15100.0
2013-08-27 14:15:00,41.36,41.4,41.34,41.35,32300.0,31.9566,31.9875,31.9411,31.9488,32300.0
2013-08-27 14:20:00,41.34,41.35,41.28,41.3,30700.0,31.9411,31.9488,31.8948,31.9102,30700.0
2013-08-27 14:25:00,41.3,41.3,41.24,41.3,34900.0,31.9102,31.9102,31.8638,31.9102,34900.0
2013-08-27 14:30:00,41.3,41.34,41.29,41.32,38700.0,31.9102,31.9411,31.9025,31.9257,38700.0
2013-08-27 14:35:00,41.32,41.32,41.28,41.3,18000.0,31.9257,31.9257,31.8948,31.9102,18000.0
2013-08-27 14:40:00,41.3,41.3,41.26,41.28,30500.0,31.9102,31.9102,31.8793,31.8948,30500.0
2013-08-27 14:45:00,41.29,41.3,41.27,41.28,18800.0,31.9025,31.9102,31.887,31.8948,18800.0
2013-08-27 14:50:00,41.28,41.31,41.28,41.3,11300.0,31.8948,31.9179,31.8948,31.9102,11300.0
2013-08-27 14:55:00,41.31,41.34,41.26,41.27,33700.0,31.9179,31.9411,31.8793,31.887,33700.0
2013-08-27 15:00:00,41.28,41.32,41.28,41.31,20100.0,31.8948,31.9257,31.8948,31.9179,20100.0
2013-08-27 15:05:00,41.31,41.32,41.27,41.29,39600.0,31.9179,31.9257,31.887,31.9025,39600.0
2013-08-27 15:10:00,41.29,41.29,41.24,41.27,40500.0,31.9025,31.9025,31.8638,31.887,40500.0
2013-08-27 15:15:00,41.27,41.27,41.23,41.26,27700.0,31.887,31.887,31.8561,31.8793,27700.0
2013-08-27 15:20:00,41.26,41.29,41.23,41.24,23900.0,31.8793,31.9025,31.8561,31.8638,23900.0
2013-08-27 15:25:00,41.23,41.24,41.2,41.22,50000.0,31.8561,31.8638,31.8329,31.8484,50000.0
2013-08-27 15:30:00,41.22,41.22,41.16,41.17,61700.0,31.8484,31.8484,31.802,31.8098,61700.0
2013-08-27 15:35:00,41.17,41.2,41.15,41.17,63400.0,31.8098,31.8329,31.7943,31.8098,63400.0
2013-08-27 15:40:00,41.17,41.22,41.16,41.19,44900.0,31.8098,31.8484,31.802,31.8252,44900.0
2013-08-27 15:45:00,41.2,41.22,41.18,41.2,87900.0,31.8329,31.8484,31.8175,31.8329,87900.0
2013-08-27 15:50:00,41.2,41.2,41.17,41.17,67500.0,31.8329,31.8329,31.8098,31.8098,67500.0
2013-08-27 15:55:00,41.17,41.19,41.16,41.17,100100.0,31.8098,31.8252,31.802,31.8098,100100.0
2013-08-28 09:30:00,41.1,41.13,41.04,41.06,27000.0,31.7557,31.7789,31.7093,31.7248,27000.0
2013-08-28 09:35:00,41.05,41.06,40.92,41.03,48900.0,31.717,31.7248,31.6166,31.7016,48900.0
2013-08-28 09:40:00,41.04,41.17,41.04,41.17,14600.0,31.7093,31.8098,31.7093,31.8098,14600.0
2013-08-28 09:45:00,41.16,41.17,41.11,41.17,14100.0,31.802,31.8098,31.7634,31.8098,14100.0
2013-08-28 09:50:00,41.18,41.18,41.12,41.15,15800.0,31.8175,31.8175,31.7711,31.7943,15800.0
2013-08-28 09:55:00,41.14,41.16,41.1,41.14,17500.0,31.7866,31.802,31.7557,31.7866,17500.0
2013-08-28 10:00:00,41.13,41.17,41.07,41.09,8300.0,31.7789,31.8098,31.7325,31.748,8300.0
2013-08-28 10:05:00,41.08,41.16,41.08,41.15,6400.0,31.7402,31.802,31.7402,31.7943,6400.0
2013-08-28 10:10:00,41.14,41.22,41.11,41.17,15200.0,31.7866,31.8484,31.7634,31.8098,15200.0
2013-08-28 10:15:00,41.17,41.21,41.16,41.21,8600.0,31.8098,31.8407,31.802,31.8407,8600.0
2013-08-28 10:20:00,41.2,41.2,41.12,41.16,8000.0,31.8329,31.8329,31.7711,31.802,8000.0
2013-08-28 10:25:00,41.16,41.16,41.13,41.14,9900.0,31.802,31.802,31.7789,31.7866,9900.0
2013-08-28 10:30:00,41.14,41.19,41.14,41.18,15100.0,31.7866,31.8252,31.7866,31.8175,15100.0
2013-08-28 10:35:00,41.18,41.21,41.15,41.18,17200.0,31.8175,31.8407,31.7943,31.8175,17200.0
2013-08-28 10:40:00,41.19,41.19,41.16,41.16,5100.0,31.8252,31.8252,31.802,31.802,5100.0
2013-08-28 10:45:00,41.16,41.19,41.14,41.17,8700.0,31.802,31.8252,31.7866,31.8098,8700.0
2013-08-28 10:50:00,41.16,41.17,41.13,41.16,9900.0,31.802,31.8098,31.7789,31.802,9900.0
2013-08-28 10:55:00,41.16,41.2,41.16,41.18,14000.0,31.802,31.8329,31.802,31.8175,14000.0
2013-08-28 11:00:00,41.18,41.21,41.17,41.19,16300.0,31.8175,31.8407,31.8098,31.8252,16300.0
2013-08-28 11:05:00,41.19,41.21,41.17,41.21,12200.0,31.8252,31.8407,31.8098,31.8407,12200.0
2013-08-28 11:10:00,41.2,41.21,41.19,41.2,25000.0,31.8329,31.8407,31.8252,31.8329,25000.0
2013-08-28 11:15:00,41.2,41.2,41.18,41.19,10500.0,31.8329,31.8329,31.8175,31.8252,10500.0
2013-08-28 11:20:00,41.19,41.2,41.19,41.2,8400.0,31.8252,31.8329,31.8252,31.8329,8400.0
2013-08-28 11:25:00,41.2,41.2,41.15,41.15,22200.0,31.8329,31.8329,31.7943,31.7943,22200.0
2013-08-28 11:30:00,41.15,41.17,41.13,41.15,9300.0,31.7943,31.8098,31.7789,31.7943,9300.0
2013-08-28 11:35:00,41.15,41.19,41.15,41.15,11800.0,31.7943,31.8252,31.7943,31.7943,11800.0
2013-08-28 11:40:00,41.15,41.18,41.14,41.18,7600.0,31.7943,31.8175,31.7866,31.8175,7600.0
2013-08-28 11:45:00,41.18,41.19,41.17,41.17,7900.0,31.8175,31.8252,31.8098,31.8098,7900.0
2013-08-28 11:50:00,41.19,41.2,41.16,41.16,7100.0,31.8252,31.8329,31.802,31.802,7100.0
2013-08-28 11:55:00,41.17,41.2,41.17,41.18,12500.0,31.8098,31.8329,31.8098,31.8175,12500.0
2013-08-28 12:00:00,41.19,41.19,41.17,41.18,4400.0,31.8252,31.8252,31.8098,31.8175,4400.0
2013-08-28 12:05:00,41.18,41.19,41.16,41.17,6600.0,31.8175,31.8252,31.802,31.8098,6600.0
2013-08-28 12:10:00,41.17,41.19,41.17,41.19,4400.0,31.8098,31.8252,31.8098,31.8252,4400.0
2013-08-28 12:15:00,41.19,41.2,41.16,41.16,8500.0,31.8252,31.8329,31.802,31.802,8500.0
2013-08-28 12:20:00,41.16,41.17,41.13,41.14,10300.0,31.802,31.8098,31.7789,31.7866,10300.0
2013-08-28 12:25:00,41.15,41.18,41.15,41.16,9000.0,31.7943,31.8175,31.7943,31.802,9000.0
2013-08-28 12:30:00,41.17,41.18,41.13,41.13,9900.0,31.8098,31.8175,31.7789,31.7789,9900.0
2013-08-28 12:35:00,41.14,41.15,41.12,41.13,5000.0,31.7866,31.7943,31.7711,31.7789,5000.0
2013-08-28 12:40:00,41.12,41.13,41.1,41.13,6200.0,31.7711,31.7789,31.7557,31.7789,6200.0
2013-08-28 12:45:00,41.13,41.14,41.1,41.11,12200.0,31.7789,31.7866,31.7557,31.7634,12200.0
2013-08-28 12:50:00,41.11,41.11,41.08,41.09,16700.0,31.7634,31.7634,31.7402,31.748,16700.0
2013-08-28 12:55:00,41.1,41.12,41.09,41.1,6200.0,31.7557,31.7711,31.748,31.7557,6200.0
2013-08-28 13:00:00,41.1,41.13,41.1,41.13,10400.0,31.7557,31.7789,31.7557,31.7789,10400.0
2013-08-28 13:05:00,41.13,41.13,41.12,41.12,900.0,31.7789,31.7789,31.7711,31.7711,900.0
2013-08-28 13:10:00,41.13,41.13,41.09,41.09,4600.0,31.7789,31.7789,31.748,31.748,4600.0
2013-08-28 13:15:00,41.09,41.1,41.05,41.06,12400.0,31.748,31.7557,31.717,31.7248,12400.0
2013-08-28 13:20:00,41.07,41.09,41.06,41.09,5000.0,31.7325,31.748,31.7248,31.748,5000.0
2013-08-28 13:25:00,41.09,41.09,41.06,41.09,10300.0,31.748,31.748,31.7248,31.748,10300.0
2013-08-28 13:30:00,41.09,41.1,41.08,41.09,8800.0,31.748,31.7557,31.7402,31.748,8800.0
2013-08-28 13:35:00,41.08,41.14,41.08,41.12,13300.0,31.7402,31.7866,31.7402,31.7711,13300.0
2013-08-28 13:40:00,41.14,41.14,41.09,41.13,6600.0,31.7866,31.7866,31.748,31.7789,6600.0
2013-08-28 13:45:00,41.12,41.13,41.09,41.11,8800.0,31.7711,31.7789,31.748,31.7634,8800.0
2013-08-28 13:50:00,41.11,41.13,41.1,41.12,8400.0,31.7634,31.7789,31.7557,31.7711,8400.0
2013-08-28 13:55:00,41.12,41.15,41.12,41.15,9200.0,31.7711,31.7943,31.7711,31.7943,9200.0
2013-08-28 14:00:00,41.16,41.17,41.15,41.15,9400.0,31.802,31.8098,31.7943,31.7943,9400.0
2013-08-28 14:05:00,41.14,41.14,41.13,41.14,6400.0,31.7866,31.7866,31.7789,31.7866,6400.0
2013-08-28 14:10:00,41.13,41.14,41.12,41.14,16000.0,31.7789,31.7866,31.7711,31.7866,16000.0
2013-08-28 14:15:00,41.14,41.15,41.1,41.11,20300.0,31.7866,31.7943,31.7557,31.7634,20300.0
2013-08-28 14:20:00,41.11,41.14,41.1,41.13,6600.0,31.7634,31.7866,31.7557,31.7789,6600.0
2013-08-28 14:25:00,41.13,41.16,41.13,41.15,6100.0,31.7789,31.802,31.7789,31.7943,6100.0
2013-08-28 14:30:00,41.16,41.16,41.1,41.11,14900.0,31.802,31.802,31.7557,31.7634,14900.0
2013-08-28 14:35:00,41.11,41.12,41.05,41.07,18000.0,31.7634,31.7711,31.717,31.7325,18000.0
2013-08-28 14:40:00,41.06,41.09,41.04,41.05,18300.0,31.7248,31.748,31.7093,31.717,18300.0
2013-08-28 14:45:00,41.05,41.09,41.05,41.05,11600.0,31.717,31.748,31.717,31.717,11600.0
2013-08-28 14:50:00,41.06,41.13,41.06,41.13,11600.0,31.7248,31.7789,31.7248,31.7789,11600.0
2013-08-28 14:55:00,41.13,41.16,41.13,41.16,16300.0,31.7789,31.802,31.7789,31.802,16300.0
2013-08-28 15:00:00,41.16,41.18,41.13,41.18,16900.0,31.802,31.8175,31.7789,31.8175,16900.0
2013-08-28 15:05:00,41.18,41.2,41.16,41.2,14300.0,31.8175,31.8329,31.802,31.8329,14300.0
2013-08-28 15:10:00,41.2,41.21,41.18,41.19,23800.0,31.8329,31.8407,31.8175,31.8252,23800.0
2013-08-28 15:15:00,41.19,41.2,41.18,41.2,7200.0,31.8252,31.8329,31.8175,31.8329,7200.0
2013-08-28 15:20:00,41.2,41.22,41.19,41.19,19000.0,31.8329,31.8484,31.8252,31.8252,19000.0
2013-08-28 15:25:00,41.2,41.22,41.19,41.21,12000.0,31.8329,31.8484,31.8252,31.8407,12000.0
2013-08-28 15:30:00,41.21,41.22,41.19,41.19,18000.0,31.8407,31.8484,31.8252,31.8252,18000.0
2013-08-28 15:35:00,41.2,41.2,41.14,41.14,28500.0,31.8329,31.8329,31.7866,31.7866,28500.0
2013-08-28 15:40:00,41.14,41.17,41.14,41.17,18300.0,31.7866,31.8098,31.7866,31.8098,18300.0
2013-08-28 15:45:00,41.17,41.18,41.09,41.11,38600.0,31.8098,31.8175,31.748,31.7634,38600.0
2013-08-28 15:50:00,41.11,41.13,41.11,41.12,18700.0,31.7634,31.7789,31.7634,31.7711,18700.0
2013-08-28 15:55:00,41.13,41.13,41.08,41.1,51900.0,31.7789,31.7789,31.7402,31.7557,51900.0
2013-08-29 09:30:00,41.0,41.14,40.99,41.13,36600.0,31.6784,31.7866,31.6707,31.7789,36600.0
2013-08-29 09:35:00,41.14,41.2,41.12,41.16,8700.0,31.7866,31.8329,31.7711,31.802,8700.0
2013-08-29 09:40:00,41.18,41.24,41.18,41.23,10500.0,31.8175,31.8638,31.8175,31.8561,10500.0
2013-08-29 09:45:00,41.24,41.24,41.16,41.16,12000.0,31.8638,31.8638,31.802,31.802,12000.0
2013-08-29 09:50:00,41.16,41.22,41.16,41.22,3200.0,31.802,31.8484,31.802,31.8484,3200.0
2013-08-29 09:55:00,41.2,41.21,41.18,41.2,9300.0,31.8329,31.8407,31.8175,31.8329,9300.0
2013-08-29 10:00:00,41.19,41.2,41.13,41.15,60500.0,31.8252,31.8329,31.7789,31.7943,60500.0
2013-08-29 10:05:00,41.15,41.17,41.14,41.16,60300.0,31.7943,31.8098,31.7866,31.802,60300.0
2013-08-29 10:10:00,41.17,41.17,41.07,41.07,24800.0,31.8098,31.8098,31.7325,31.7325,24800.0
2013-08-29 10:15:00,41.07,41.1,41.07,41.07,12200.0,31.7325,31.7557,31.7325,31.7325,12200.0
2013-08-29 10:20:00,41.08,41.09,40.95,40.97,24200.0,31.7402,31.748,31.6398,31.6552,24200.0
2013-08-29 10:25:00,40.97,41.0,40.94,40.95,19600.0,31.6552,31.6784,31.6321,31.6398,19600.0
2013-08-29 10:30:00,40.96,41.06,40.96,41.06,25400.0,31.6475,31.7248,31.6475,31.7248,25400.0
2013-08-29 10:35:00,41.06,41.14,41.05,41.12,13000.0,31.7248,31.7866,31.717,31.7711,13000.0
2013-08-29 10:40:00,41.12,41.13,41.07,41.09,34100.0,31.7711,31.7789,31.7325,31.748,34100.0
2013-08-29 10:45:00,41.09,41.11,41.06,41.07,11900.0,31.748,31.7634,31.7248,31.7325,11900.0
2013-08-29 10:50:00,41.06,41.08,41.04,41.07,7400.0,31.7248,31.7402,31.7093,31.7325,7400.0
2013-08-29 10:55:00,41.08,41.12,41.05,41.07,17300.0,31.7402,31.7711,31.717,31.7325,17300.0
2013-08-29 11:00:00,41.07,41.11,41.06,41.07,16900.0,31.7325,31.7634,31.7248,31.7325,16900.0
2013-08-29 11:05:00,41.07,41.08,41.02,41.02,14000.0,31.7325,31.7402,31.6939,31.6939,14000.0
2013-08-29 11:10:00,41.03,41.07,41.03,41.06,6000.0,31.7016,31.7325,31.7016,31.7248,6000.0
2013-08-29 11:15:00,41.05,41.05,41.02,41.02,13700.0,31.717,31.717,31.6939,31.6939,13700.0
2013-08-29 11:20:00,41.02,41.06,41.0,41.05,17000.0,31.6939,31.7248,31.6784,31.717,17000.0
2013-08-29 11:25:00,41.05,41.05,41.02,41.05,12000.0,31.717,31.717,31.6939,31.717,12000.0
2013-08-29 11:30:00,41.05,41.07,41.04,41.05,14700.0,31.717,31.7325,31.7093,31.717,14700.0
2013-08-29 11:35:00,41.05,41.05,41.02,41.04,9600.0,31.717,31.717,31.6939,31.7093,9600.0
2013-08-29 11:40:00,41.04,41.04,41.03,41.04,3200.0,31.7093,31.7093,31.7016,31.7093,3200.0
2013-08-29 11:45:00,41.04,41.06,41.03,41.04,9000.0,31.7093,31.7248,31.7016,31.7093,9000.0
2013-08-29 11:50:00,41.05,41.07,41.05,41.07,4900.0,31.717,31.7325,31.717,31.7325,4900.0
2013-08-29 11:55:00,41.07,41.08,41.02,41.06,22200.0,31.7325,31.7402,31.6939,31.7248,22200.0
2013-08-29 12:00:00,41.07,41.1,41.06,41.1,5800.0,31.7325,31.7557,31.7248,31.7557,5800.0
2013-08-29 12:05:00,41.1,41.12,41.1,41.11,7200.0,31.7557,31.7711,31.7557,31.7634,7200.0
2013-08-29 12:10:00,41.1,41.1,41.07,41.08,6600.0,31.7557,31.7557,31.7325,31.7402,6600.0
2013-08-29 12:15:00,41.07,41.08,41.04,41.06,8000.0,31.7325,31.7402,31.7093,31.7248,8000.0
2013-08-29 12:20:00,41.07,41.07,41.04,41.04,4300.0,31.7325,31.7325,31.7093,31.7093,4300.0
2013-08-29 12:25:00,41.05,41.08,41.04,41.08,3200.0,31.717,31.7402,31.7093,31.7402,3200.0
2013-08-29 12:30:00,41.08,41.08,41.04,41.05,5200.0,31.7402,31.7402,31.7093,31.717,5200.0
2013-08-29 12:35:00,41.05,41.05,41.02,41.03,9700.0,31.717,31.717,31.6939,31.7016,9700.0
2013-08-29 12:40:00,41.03,41.05,41.03,41.04,1700.0,31.7016,31.717,31.7016,31.7093,1700.0
2013-08-29 12:45:00,41.05,41.05,41.02,41.04,4400.0,31.717,31.717,31.6939,31.7093,4400.0
2013-08-29 12:50:00,41.05,41.05,41.02,41.02,5100.0,31.717,31.717,31.6939,31.6939,5100.0
2013-08-29 12:55:00,41.01,41.03,41.01,41.03,3800.0,31.6861,31.7016,31.6861,31.7016,3800.0
2013-08-29 13:00:00,41.04,41.06,41.03,41.06,9700.0,31.7093,31.7248,31.7016,31.7248,9700.0
2013-08-29 13:05:00,41.06,41.1,41.06,41.09,9800.0,31.7248,31.7557,31.7248,31.748,9800.0
2013-08-29 13:10:00,41.09,41.09,41.07,41.08,4200.0,31.748,31.748,31.7325,31.7402,4200.0
2013-08-29 13:15:00,41.08,41.09,41.08,41.09,1600.0,31.7402,31.748,31.7402,31.748,1600.0
2013-08-29 13:20:00,41.09,41.09,41.04,41.04,8500.0,31.748,31.748,31.7093,31.7093,8500.0
2013-08-29 13:25:00,41.03,41.03,41.01,41.02,11500.0,31.7016,31.7016,31.6861,31.6939,11500.0
2013-08-29 13:30:00,41.03,41.04,40.99,40.99,7600.0,31.7016,31.7093,31.6707,31.6707,7600.0
2013-08-29 13:35:00,40.99,41.0,40.97,40.98,7300.0,31.6707,31.6784,31.6552,31.663,7300.0
2013-08-29 13:40:00,40.99,41.0,40.98,40.99,3500.0,31.6707,31.6784,31.663,31.6707,3500.0
2013-08-29 13:45:00,40.99,41.0,40.98,40.98,5000.0,31.6707,31.6784,31.663,31.663,5000.0
2013-08-29 13:50:00,40.99,41.0,40.96,40.97,5600.0,31.6707,31.6784,31.6475,31.6552,5600.0
2013-08-29 13:55:00,40.97,40.99,40.97,40.98,11300.0,31.6552,31.6707,31.6552,31.663,11300.0
2013-08-29 14:00:00,40.98,41.02,40.96,41.02,5000.0,31.663,31.6939,31.6475,31.6939,5000.0
2013-08-29 14:05:00,41.01,41.03,41.01,41.01,5200.0,31.6861,31.7016,31.6861,31.6861,5200.0
2013-08-29 14:10:00,41.01,41.02,40.98,40.99,8600.0,31.6861,31.6939,31.663,31.6707,8600.0
2013-08-29 14:15:00,41.0,41.02,41.0,41.01,4800.0,31.6784,31.6939,31.6784,31.6861,4800.0
2013-08-29 14:20:00,41.02,41.04,41.01,41.04,5800.0,31.6939,31.7093,31.6861,31.7093,5800.0
2013-08-29 14:25:00,41.04,41.05,41.01,41.03,9600.0,31.7093,31.717,31.6861,31.7016,9600.0
2013-08-29 14:30:00,41.03,41.05,41.03,41.05,3000.0,31.7016,31.717,31.7016,31.717,3000.0
2013-08-29 14:35:00,41.05,41.05,41.0,41.01,15500.0,31.717,31.717,31.6784,31.6861,15500.0
2013-08-29 14:40:00,41.0,41.02,41.0,41.02,1900.0,31.6784,31.6939,31.6784,31.6939,1900.0
2013-08-29 14:45:00,41.02,41.02,41.0,41.02,5500.0,31.6939,31.6939,31.6784,31.6939,5500.0
2013-08-29 14:50:00,41.01,41.02,40.99,40.99,7300.0,31.6861,31.6939,31.6707,31.6707,7300.0
2013-08-29 14:55:00,40.99,41.0,40.98,40.98,7400.0,31.6707,31.6784,31.663,31.663,7400.0
2013-08-29 15:00:00,40.98,40.99,40.94,40.96,14000.0,31.663,31.6707,31.6321,31.6475,14000.0
2013-08-29 15:05:00,40.96,40.96,40.95,40.96,8600.0,31.6475,31.6475,31.6398,31.6475,8600.0
2013-08-29 15:10:00,40.95,40.96,40.93,40.93,14400.0,31.6398,31.6475,31.6243,31.6243,14400.0
2013-08-29 15:15:00,40.94,40.95,40.93,40.94,14100.0,31.6321,31.6398,31.6243,31.6321,14100.0
2013-08-29 15:20:00,40.94,40.95,40.92,40.93,14000.0,31.6321,31.6398,31.6166,31.6243,14000.0
2013-08-29 15:25:00,40.93,40.93,40.87,40.89,21100.0,31.6243,31.6243,31.578,31.5934,21100.0
2013-08-29 15:30:00,40.89,40.89,40.83,40.84,32500.0,31.5934,31.5934,31.5471,31.5548,32500.0
2013-08-29 15:35:00,40.84,40.89,40.84,40.89,15800.0,31.5548,31.5934,31.5548,31.5934,15800.0
2013-08-29 15:40:00,40.89,40.89,40.88,40.89,21900.0,31.5934,31.5934,31.5857,31.5934,21900.0
2013-08-29 15:45:00,40.89,40.94,40.88,40.92,45100.0,31.5934,31.6321,31.5857,31.6166,45100.0
2013-08-29 15:50:00,40.92,40.92,40.91,40.92,13500.0,31.6166,31.6166,31.6089,31.6166,13500.0
2013-08-29 15:55:00,40.92,40.93,40.91,40.92,78300.0,31.6166,31.6243,31.6089,31.6166,78300.0
2013-08-30 09:30:00,40.91,40.92,40.87,40.92,22500.0,31.6089,31.6166,31.578,31.6166,22500.0
2013-08-30 09:35:00,40.86,40.9,40.81,40.85,13600.0,31.5702,31.6011,31.5316,31.5625,13600.0
2013-08-30 09:40:00,40.86,40.86,40.77,40.77,16400.0,31.5702,31.5702,31.5007,31.5007,16400.0
2013-08-30 09:45:00,40.78,40.79,40.71,40.71,34700.0,31.5084,31.5162,31.4543,31.4543,34700.0
2013-08-30 09:50:00,40.72,40.75,40.72,40.75,7000.0,31.4621,31.4853,31.4621,31.4853,7000.0
2013-08-30 09:55:00,40.75,40.75,40.66,40.72,15200.0,31.4853,31.4853,31.4157,31.4621,15200.0
2013-08-30 10:00:00,40.7,40.71,40.67,40.67,12100.0,31.4466,31.4543,31.4234,31.4234,12100.0
2013-08-30 10:05:00,40.67,40.68,40.65,40.68,17200.0,31.4234,31.4312,31.408,31.4312,17200.0
2013-08-30 10:10:00,40.68,40.68,40.63,40.66,17300.0,31.4312,31.4312,31.3925,31.4157,17300.0
2013-08-30 10:15:00,40.67,40.7,40.66,40.7,4800.0,31.4234,31.4466,31.4157,31.4466,4800.0
2013-08-30 10:20:00,40.7,40.71,40.67,40.68,19000.0,31.4466,31.4543,31.4234,31.4312,19000.0
2013-08-30 10:25:00,40.67,40.68,40.66,40.67,6200.0,31.4234,31.4312,31.4157,31.4234,6200.0
2013-08-30 10:30:00,40.68,40.71,40.68,40.71,15900.0,31.4312,31.4543,31.4312,31.4543,15900.0
2013-08-30 10:35:00,40.71,40.71,40.67,40.67,11000.0,31.4543,31.4543,31.4234,31.4234,11000.0
2013-08-30 10:40:00,40.67,40.68,40.6,40.61,14000.0,31.4234,31.4312,31.3694,31.3771,14000.0
2013-08-30 10:45:00,40.61,40.61,40.57,40.58,10000.0,31.3771,31.3771,31.3462,31.3539,10000.0
2013-08-30 10:50:00,40.58,40.6,40.58,40.58,9000.0,31.3539,31.3694,31.3539,31.3539,9000.0
2013-08-30 10:55:00,40.59,40.6,40.52,40.52,36400.0,31.3616,31.3694,31.3075,31.3075,36400.0
2013-08-30 11:00:00,40.52,40.56,40.49,40.56,34300.0,31.3075,31.3385,31.2844,31.3385,34300.0
2013-08-30 11:05:00,40.55,40.56,40.54,40.56,33200.0,31.3307,31.3385,31.323,31.3385,33200.0
2013-08-30 11:10:00,40.55,40.56,40.55,40.56,19000.0,31.3307,31.3385,31.3307,31.3385,19000.0
2013-08-30 11:15:00,40.56,40.56,40.54,40.55,18100.0,31.3385,31.3385,31.323,31.3307,18100.0
2013-08-30 11:20:00,40.55,40.56,40.51,40.55,12500.0,31.3307,31.3385,31.2998,31.3307,12500.0
2013-08-30 11:25:00,40.55,40.56,40.53,40.53,4400.0,31.3307,31.3385,31.3153,31.3153,4400.0
2013-08-30 11:30:00,40.53,40.53,40.51,40.52,9900.0,31.3153,31.3153,31.2998,31.3075,9900.0
2013-08-30 11:35:00,40.52,40.52,40.49,40.51,10800.0,31.3075,31.3075,31.2844,31.2998,10800.0
2013-08-30 11:40:00,40.51,40.52,40.49,40.51,16300.0,31.2998,31.3075,31.2844,31.2998,16300.0
2013-08-30 11:45:00,40.51,40.53,40.51,40.53,8500.0,31.2998,31.3153,31.2998,31.3153,8500.0
2013-08-30 11:50:00,40.52,40.53,40.52,40.53,4200.0,31.3075,31.3153,31.3075,31.3153,4200.0
2013-08-30 11:55:00,40.53,40.53,40.51,40.52,14300.0,31.3153,31.3153,31.2998,31.3075,14300.0
2013-08-30 12:00:00,40.53,40.53,40.46,40.52,25200.0,31.3153,31.3153,31.2612,31.3075,25200.0
2013-08-30 12:05:00,40.52,40.52,40.5,40.52,16200.0,31.3075,31.3075,31.2921,31.3075,16200.0
2013-08-30 12:10:00,40.52,40.52,40.51,40.52,14800.0,31.3075,31.3075,31.2998,31.3075,14800.0
2013-08-30 12:15:00,40.52,40.52,40.5,40.5,21900.0,31.3075,31.3075,31.2921,31.2921,21900.0
2013-08-30 12:20:00,40.5,40.5,40.45,40.47,20500.0,31.2921,31.2921,31.2535,31.2689,20500.0
2013-08-30 12:25:00,40.48,40.51,40.47,40.51,6800.0,31.2766,31.2998,31.2689,31.2998,6800.0
2013-08-30 12:30:00,40.51,40.51,40.48,40.49,4800.0,31.2998,31.2998,31.2766,31.2844,4800.0
2013-08-30 12:35:00,40.5,40.51,40.47,40.48,17700.0,31.2921,31.2998,31.2689,31.2766,17700.0
2013-08-30 12:40:00,40.48,40.49,40.47,40.48,8400.0,31.2766,31.2844,31.2689,31.2766,8400.0
2013-08-30 12:45:00,40.48,40.51,40.48,40.51,3100.0,31.2766,31.2998,31.2766,31.2998,3100.0
2013-08-30 12:50:00,40.51,40.55,40.51,40.55,5900.0,31.2998,31.3307,31.2998,31.3307,5900.0
2013-08-30 12:55:00,40.55,40.55,40.54,40.55,14500.0,31.3307,31.3307,31.323,31.3307,14500.0
2013-08-30 13:00:00,40.55,40.56,40.47,40.47,17000.0,31.3307,31.3385,31.2689,31.2689,17000.0
2013-08-30 13:05:00,40.47,40.48,40.42,40.43,7200.0,31.2689,31.2766,31.2303,31.238,7200.0
2013-08-30 13:10:00,40.43,40.48,40.41,40.48,88600.0,31.238,31.2766,31.2226,31.2766,88600.0
2013-08-30 13:15:00,40.47,40.54,40.45,40.47,18700.0,31.2689,31.323,31.2535,31.2689,18700.0
2013-08-30 13:20:00,40.47,40.48,40.41,40.42,12000.0,31.2689,31.2766,31.2226,31.2303,12000.0
2013-08-30 13:25:00,40.43,40.49,40.42,40.49,12700.0,31.238,31.2844,31.2303,31.2844,12700.0
2013-08-30 13:30:00,40.49,40.49,40.46,40.46,9500.0,31.2844,31.2844,31.2612,31.2612,9500.0
2013-08-30 13:35:00,40.45,40.47,40.44,40.44,10800.0,31.2535,31.2689,31.2457,31.2457,10800.0
2013-08-30 13:40:00,40.44,40.44,40.42,40.44,6200.0,31.2457,31.2457,31.2303,31.2457,6200.0
2013-08-30 13:45:00,40.45,40.47,40.44,40.47,11000.0,31.2535,31.2689,31.2457,31.2689,11000.0
2013-08-30 13:50:00,40.47,40.48,40.46,40.46,29400.0,31.2689,31.2766,31.2612,31.2612,29400.0
2013-08-30 13:55:00,40.47,40.47,40.46,40.46,25300.0,31.2689,31.2689,31.2612,31.2612,25300.0
2013-08-30 14:00:00,40.46,40.47,40.46,40.47,13200.0,31.2612,31.2689,31.2612,31.2689,13200.0
2013-08-30 14:05:00,40.47,40.47,40.43,40.43,43900.0,31.2689,31.2689,31.238,31.238,43900.0
2013-08-30 14:10:00,40.43,40.44,40.43,40.43,7200.0,31.238,31.2457,31.238,31.238,7200.0
2013-08-30 14:15:00,40.43,40.44,40.43,40.43,2000.0,31.238,31.2457,31.238,31.238,2000.0
2013-08-30 14:20:00,40.43,40.44,40.43,40.43,4700.0,31.238,31.2457,31.238,31.238,4700.0
2013-08-30 14:25:00,40.43,40.43,40.42,40.42,5400.0,31.238,31.238,31.2303,31.2303,5400.0
2013-08-30 14:30:00,40.42,40.47,40.42,40.47,9100.0,31.2303,31.2689,31.2303,31.2689,9100.0
2013-08-30 14:35:00,40.47,40.48,40.47,40.48,2700.0,31.2689,31.2766,31.2689,31.2766,2700.0
2013-08-30 14:40:00,40.48,40.48,40.45,40.45,10500.0,31.2766,31.2766,31.2535,31.2535,10500.0
2013-08-30 14:45:00,40.46,40.47,40.44,40.46,5400.0,31.2612,31.2689,31.2457,31.2612,5400.0
2013-08-30 14:50:00,40.46,40.49,40.38,40.42,53300.0,31.2612,31.2844,31.1994,31.2303,53300.0
2013-08-30 14:55:00,40.43,40.44,40.42,40.42,11000.0,31.238,31.2457,31.2303,31.2303,11000.0
2013-08-30 15:00:00,40.42,40.44,40.4,40.44,10500.0,31.2303,31.2457,31.2148,31.2457,10500.0
2013-08-30 15:05:00,40.44,40.44,40.41,40.42,24500.0,31.2457,31.2457,31.2226,31.2303,24500.0
2013-08-30 15:10:00,40.43,40.43,40.39,40.42,68500.0,31.238,31.238,31.2071,31.2303,68500.0
2013-08-30 15:15:00,40.42,40.43,40.4,40.43,12200.0,31.2303,31.238,31.2148,31.238,12200.0
2013-08-30 15:20:00,40.43,40.44,40.42,40.43,22400.0,31.238,31.2457,31.2303,31.238,22400.0
2013-08-30 15:25:00,40.43,40.43,40.4,40.43,23500.0,31.238,31.238,31.2148,31.238,23500.0
2013-08-30 15:30:00,40.43,40.45,40.4,40.44,57100.0,31.238,31.2535,31.2148,31.2457,57100.0
2013-08-30 15:35:00,40.45,40.46,40.44,40.46,13500.0,31.2535,31.2612,31.2457,31.2612,13500.0
2013-08-30 15:40:00,40.46,40.46,40.41,40.41,32400.0,31.2612,31.2612,31.2226,31.2226,32400.0
2013-08-30 15:45:00,40.41,40.41,40.36,40.36,100500.0,31.2226,31.2226,31.1839,31.1839,100500.0
2013-08-30 15:50:00,40.36,40.36,40.31,40.32,47200.0,31.1839,31.1839,31.1453,31.153,47200.0
2013-08-30 15:55:00,40.31,40.46,40.31,40.42,139200.0,31.1453,31.2612,31.1453,31.2303,139200.0
2013-09-03 09:30:00,40.87,40.94,40.85,40.86,33700.0,31.578,31.6321,31.5625,31.5702,33700.0
2013-09-03 09:35:00,40.88,40.95,40.81,40.82,14500.0,31.5857,31.6398,31.5316,31.5393,14500.0
2013-09-03 09:40:00,40.83,40.85,40.77,40.79,49900.0,31.5471,31.5625,31.5007,31.5162,49900.0
2013-09-03 09:45:00,40.78,40.8,40.72,40.73,20300.0,31.5084,31.5239,31.4621,31.4698,20300.0
2013-09-03 09:50:00,40.73,40.74,40.63,40.64,16000.0,31.4698,31.4775,31.3925,31.4003,16000.0
2013-09-03 09:55:00,40.63,40.72,40.61,40.63,15700.0,31.3925,31.4621,31.3771,31.3925,15700.0
2013-09-03 10:00:00,40.63,40.7,40.62,40.66,15400.0,31.3925,31.4466,31.3848,31.4157,15400.0
2013-09-03 10:05:00,40.67,40.68,40.59,40.6,17700.0,31.4234,31.4312,31.3616,31.3694,17700.0
2013-09-03 10:10:00,40.6,40.62,40.58,40.59,11800.0,31.3694,31.3848,31.3539,31.3616,11800.0
2013-09-03 10:15:00,40.58,40.58,40.49,40.5,23700.0,31.3539,31.3539,31.2844,31.2921,23700.0
2013-09-03 10:20:00,40.5,40.52,40.48,40.5,12300.0,31.2921,31.3075,31.2766,31.2921,12300.0
2013-09-03 10:25:00,40.5,40.52,40.49,40.52,6500.0,31.2921,31.3075,31.2844,31.3075,6500.0
2013-09-03 10:30:00,40.52,40.52,40.51,40.51,21400.0,31.3075,31.3075,31.2998,31.2998,21400.0
2013-09-03 10:35:00,40.52,40.58,40.51,40.58,17800.0,31.3075,31.3539,31.2998,31.3539,17800.0
2013-09-03 10:40:00,40.58,40.61,40.57,40.61,9600.0,31.3539,31.3771,31.3462,31.3771,9600.0
2013-09-03 10:45:00,40.61,40.64,40.6,40.61,19400.0,31.3771,31.4003,31.3694,31.3771,19400.0
2013-09-03 10:50:00,40.61,40.62,40.55,40.56,18500.0,31.3771,31.3848,31.3307,31.3385,18500.0
2013-09-03 10:55:00,40.56,40.57,40.52,40.54,13200.0,31.3385,31.3462,31.3075,31.323,13200.0
2013-09-03 11:00:00,40.55,40.57,40.54,40.55,7900.0,31.3307,31.3462,31.323,31.3307,7900.0
2013-09-03 11:05:00,40.55,40.58,40.53,40.57,12000.0,31.3307,31.3539,31.3153,31.3462,12000.0
2013-09-03 11:10:00,40.58,40.59,40.56,40.56,15500.0,31.3539,31.3616,31.3385,31.3385,15500.0
2013-09-03 11:15:00,40.57,40.57,40.5,40.5,28800.0,31.3462,31.3462,31.2921,31.2921,28800.0
2013-09-03 11:20:00,40.51,40.51,40.45,40.46,22300.0,31.2998,31.2998,31.2535,31.2612,22300.0
2013-09-03 11:25:00,40.47,40.48,40.37,40.37,30300.0,31.2689,31.2766,31.1916,31.1916,30300.0
2013-09-03 11:30:00,40.38,40.43,40.37,40.42,11500.0,31.1994,31.238,31.1916,31.2303,11500.0
2013-09-03 11:35:00,40.42,40.42,40.37,40.41,18500.0,31.2303,31.2303,31.1916,31.2226,18500.0
2013-09-03 11:40:00,40.41,40.45,40.37,40.37,26900.0,31.2226,31.2535,31.1916,31.1916,26900.0
2013-09-03 11:45:00,40.36,40.37,40.31,40.37,29100.0,31.1839,31.1916,31.1453,31.1916,29100.0
2013-09-03 11:50:00,40.36,40.38,40.33,40.33,15600.0,31.1839,31.1994,31.1607,31.1607,15600.0
2013-09-03 11:55:00,40.33,40.33,40.22,40.22,52200.0,31.1607,31.1607,31.0758,31.0758,52200.0
2013-09-03 12:00:00,40.22,40.25,40.19,40.24,16400.0,31.0758,31.0989,31.0526,31.0912,16400.0
2013-09-03 12:05:00,40.24,40.26,40.21,40.23,16500.0,31.0912,31.1067,31.068,31.0835,16500.0
2013-09-03 12:10:00,40.24,40.27,40.23,40.23,18200.0,31.0912,31.1144,31.0835,31.0835,18200.0
2013-09-03 12:15:00,40.23,40.24,40.19,40.2,7700.0,31.0835,31.0912,31.0526,31.0603,7700.0
2013-09-03 12:20:00,40.2,40.23,40.18,40.23,7400.0,31.0603,31.0835,31.0448,31.0835,7400.0
2013-09-03 12:25:00,40.23,40.24,40.21,40.23,10700.0,31.0835,31.0912,31.068,31.0835,10700.0
2013-09-03 12:30:00,40.23,40.23,40.17,40.2,27600.0,31.0835,31.0835,31.0371,31.0603,27600.0
2013-09-03 12:35:00,40.2,40.2,40.17,40.18,7700.0,31.0603,31.0603,31.0371,31.0448,7700.0
2013-09-03 12:40:00,40.18,40.18,40.12,40.16,17500.0,31.0448,31.0448,30.9985,31.0294,17500.0
2013-09-03 12:45:00,40.16,40.17,40.09,40.13,88400.0,31.0294,31.0371,30.9753,31.0062,88400.0
2013-09-03 12:50:00,40.14,40.15,40.13,40.13,5000.0,31.0139,31.0217,31.0062,31.0062,5000.0
2013-09-03 12:55:00,40.14,40.15,40.1,40.1,14100.0,31.0139,31.0217,30.983,30.983,14100.0
2013-09-03 13:00:00,40.11,40.11,40.06,40.09,26200.0,30.9908,30.9908,30.9521,30.9753,26200.0
2013-09-03 13:05:00,40.09,40.11,40.07,40.11,11700.0,30.9753,30.9908,30.9599,30.9908,11700.0
2013-09-03 13:10:00,40.12,40.13,40.11,40.13,6100.0,30.9985,31.0062,30.9908,31.0062,6100.0
2013-09-03 13:15:00,40.12,40.12,40.07,40.07,10700.0,30.9985,30.9985,30.9599,30.9599,10700.0
2013-09-03 13:20:00,40.07,40.12,40.07,40.12,8300.0,30.9599,30.9985,30.9599,30.9985,8300.0
2013-09-03 13:25:00,40.12,40.13,40.11,40.13,6800.0,30.9985,31.0062,30.9908,31.0062,6800.0
2013-09-03 13:30:00,40.14,40.14,40.11,40.12,9200.0,31.0139,31.0139,30.9908,30.9985,9200.0
2013-09-03 13:35:00,40.13,40.14,40.1,40.1,8500.0,31.0062,31.0139,30.983,30.983,8500.0
2013-09-03 13:40:00,40.11,40.12,40.06,40.06,21400.0,30.9908,30.9985,30.9521,30.9521,21400.0
2013-09-03 13:45:00,40.06,40.06,39.99,39.99,59000.0,30.9521,30.9521,30.898,30.898,59000.0
2013-09-03 13:50:00,39.99,40.02,39.98,39.99,21900.0,30.898,30.9212,30.8903,30.898,21900.0
2013-09-03 13:55:00,39.99,40.0,39.92,39.95,32100.0,30.898,30.9058,30.844,30.8671,32100.0
2013-09-03 14:00:00,39.95,39.98,39.95,39.96,17700.0,30.8671,30.8903,30.8671,30.8749,17700.0
2013-09-03 14:05:00,39.96,39.97,39.96,39.97,22000.0,30.8749,30.8826,30.8749,30.8826,22000.0
2013-09-03 14:10:00,39.96,39.99,39.96,39.98,14800.0,30.8749,30.898,30.8749,30.8903,14800.0
2013-09-03 14:15:00,39.99,40.03,39.99,40.01,41700.0,30.898,30.9289,30.898,30.9135,41700.0
2013-09-03 14:20:00,40.01,40.02,39.94,39.97,27400.0,30.9135,30.9212,30.8594,30.8826,27400.0
2013-09-03 14:25:00,39.97,39.98,39.93,39.97,24500.0,30.8826,30.8903,30.8517,30.8826,24500.0
2013-09-03 14:30:00,39.96,39.99,39.96,39.97,14900.0,30.8749,30.898,30.8749,30.8826,14900.0
2013-09-03 14:35:00,39.97,39.97,39.93,39.96,20400.0,30.8826,30.8826,30.8517,30.8749,20400.0
2013-09-03 14:40:00,39.96,39.97,39.9,39.91,26100.0,30.8749,30.8826,30.8285,30.8362,26100.0
2013-09-03 14:45:00,39.91,39.95,39.9,39.95,22000.0,30.8362,30.8671,30.8285,30.8671,22000.0
2013-09-03 14:50:00,39.94,39.95,39.92,39.94,37700.0,30.8594,30.8671,30.844,30.8594,37700.0
2013-09-03 14:55:00,39.94,40.0,39.94,40.0,32400.0,30.8594,30.9058,30.8594,30.9058,32400.0
2013-09-03 15:00:00,40.0,40.08,40.0,40.06,31100.0,30.9058,30.9676,30.9058,30.9521,31100.0
2013-09-03 15:05:00,40.07,40.12,40.06,40.11,25300.0,30.9599,30.9985,30.9521,30.9908,25300.0
2013-09-03 15:10:00,40.11,40.15,40.1,40.12,31200.0,30.9908,31.0217,30.983,30.9985,31200.0
2013-09-03 15:15:00,40.13,40.16,40.11,40.11,32100.0,31.0062,31.0294,30.9908,30.9908,32100.0
2013-09-03 15:20:00,40.11,40.13,40.1,40.11,15700.0,30.9908,31.0062,30.983,30.9908,15700.0
2013-09-03 15:25:00,40.11,40.12,40.1,40.11,8700.0,30.9908,30.9985,30.983,30.9908,8700.0
2013-09-03 15:30:00,40.12,40.14,40.11,40.14,14400.0,30.9985,31.0139,30.9908,31.0139,14400.0
2013-09-03 15:35:00,40.14,40.14,40.13,40.14,10100.0,31.0139,31.0139,31.0062,31.0139,10100.0
2013-09-03 15:40:00,40.14,40.14,40.13,40.13,33400.0,31.0139,31.0139,31.0062,31.0062,33400.0
2013-09-03 15:45:00,40.14,40.16,40.05,40.08,62600.0,31.0139,31.0294,30.9444,30.9676,62600.0
2013-09-03 15:50:00,40.07,40.11,40.07,40.1,40500.0,30.9599,30.9908,30.9599,30.983,40500.0
2013-09-03 15:55:00,40.11,40.14,40.08,40.14,163900.0,30.9908,31.0139,30.9676,31.0139,163900.0
2013-09-04 09:30:00,39.76,39.84,39.73,39.75,51700.0,31.0004,31.0628,30.977,30.9926,51700.0
2013-09-04 09:35:00,39.74,39.76,39.6,39.62,35800.0,30.9848,31.0004,30.8756,30.8912,35800.0
2013-09-04 09:40:00,39.61,39.7,39.61,39.69,22100.0,30.8834,30.9536,30.8834,30.9458,22100.0
2013-09-04 09:45:00,39.69,39.81,39.69,39.8,27200.0,30.9458,31.0394,30.9458,31.0316,27200.0
2013-09-04 09:50:00,39.81,39.85,39.8,39.85,14100.0,31.0394,31.0705,31.0316,31.0705,14100.0
2013-09-04 09:55:00,39.85,39.87,39.85,39.85,18500.0,31.0705,31.0861,31.0705,31.0705,18500.0
2013-09-04 10:00:00,39.85,39.88,39.84,39.86,36400.0,31.0705,31.0939,31.0628,31.0783,36400.0
2013-09-04 10:05:00,39.87,40.01,39.86,40.0,34800.0,31.0861,31.1953,31.0783,31.1875,34800.0
2013-09-04 10:10:00,40.0,40.08,40.0,40.05,23400.0,31.1875,31.2499,31.1875,31.2265,23400.0
2013-09-04 10:15:00,40.05,40.11,40.05,40.1,35600.0,31.2265,31.2733,31.2265,31.2655,35600.0
2013-09-04 10:20:00,40.09,40.11,40.05,40.1,25200.0,31.2577,31.2733,31.2265,31.2655,25200.0
2013-09-04 10:25:00,40.09,40.12,40.09,40.12,7900.0,31.2577,31.2811,31.2577,31.2811,7900.0
2013-09-04 10:30:00,40.11,40.12,40.07,40.12,23900.0,31.2733,31.2811,31.2421,31.2811,23900.0
2013-09-04 10:35:00,40.11,40.21,40.11,40.21,16400.0,31.2733,31.3512,31.2733,31.3512,16400.0
2013-09-04 10:40:00,40.21,40.22,40.19,40.2,16700.0,31.3512,31.359,31.3356,31.3434,16700.0
2013-09-04 10:45:00,40.2,40.21,40.18,40.18,7200.0,31.3434,31.3512,31.3278,31.3278,7200.0
2013-09-04 10:50:00,40.18,40.21,40.18,40.2,14400.0,31.3278,31.3512,31.3278,31.3434,14400.0
2013-09-04 10:55:00,40.21,40.22,40.16,40.2,13900.0,31.3512,31.359,31.3123,31.3434,13900.0
2013-09-04 11:00:00,40.19,40.21,40.16,40.16,20300.0,31.3356,31.3512,31.3123,31.3123,20300.0
2013-09-04 11:05:00,40.16,40.17,40.14,40.15,6200.0,31.3123,31.32,31.2967,31.3045,6200.0
2013-09-04 11:10:00,40.14,40.14,40.1,40.12,11500.0,31.2967,31.2967,31.2655,31.2811,11500.0
2013-09-04 11:15:00,40.12,40.14,40.11,40.11,11400.0,31.2811,31.2967,31.2733,31.2733,11400.0
2013-09-04 11:20:00,40.11,40.13,40.1,40.1,14000.0,31.2733,31.2889,31.2655,31.2655,14000.0
2013-09-04 11:25:00,40.1,40.12,40.08,40.12,17900.0,31.2655,31.2811,31.2499,31.2811,17900.0
2013-09-04 11:30:00,40.11,40.13,40.09,40.13,26800.0,31.2733,31.2889,31.2577,31.2889,26800.0
2013-09-04 11:35:00,40.12,40.13,40.1,40.13,8300.0,31.2811,31.2889,31.2655,31.2889,8300.0
2013-09-04 11:40:00,40.12,40.16,40.12,40.13,11500.0,31.2811,31.3123,31.2811,31.2889,11500.0
2013-09-04 11:45:00,40.13,40.15,40.13,40.13,20100.0,31.2889,31.3045,31.2889,31.2889,20100.0
2013-09-04 11:50:00,40.12,40.16,40.12,40.15,18500.0,31.2811,31.3123,31.2811,31.3045,18500.0
2013-09-04 11:55:00,40.15,40.17,40.14,40.15,15200.0,31.3045,31.32,31.2967,31.3045,15200.0
2013-09-04 12:00:00,40.16,40.21,40.16,40.21,22400.0,31.3123,31.3512,31.3123,31.3512,22400.0
2013-09-04 12:05:00,40.21,40.25,40.2,40.23,14300.0,31.3512,31.3824,31.3434,31.3668,14300.0
2013-09-04 12:10:00,40.23,40.25,40.19,40.21,27100.0,31.3668,31.3824,31.3356,31.3512,27100.0
2013-09-04 12:15:00,40.21,40.23,40.2,40.23,14700.0,31.3512,31.3668,31.3434,31.3668,14700.0
2013-09-04 12:20:00,40.23,40.28,40.23,40.26,96000.0,31.3668,31.4058,31.3668,31.3902,96000.0
2013-09-04 12:25:00,40.26,40.27,40.26,40.27,17000.0,31.3902,31.398,31.3902,31.398,17000.0
2013-09-04 12:30:00,40.27,40.27,40.26,40.27,9200.0,31.398,31.398,31.3902,31.398,9200.0
2013-09-04 12:35:00,40.27,40.27,40.25,40.27,7300.0,31.398,31.398,31.3824,31.398,7300.0
2013-09-04 12:40:00,40.27,40.28,40.27,40.28,10300.0,31.398,31.4058,31.398,31.4058,10300.0
2013-09-04 12:45:00,40.28,40.29,40.27,40.28,24000.0,31.4058,31.4136,31.398,31.4058,24000.0
2013-09-04 12:50:00,40.27,40.29,40.2,40.21,28200.0,31.398,31.4136,31.3434,31.3512,28200.0
2013-09-04 12:55:00,40.21,40.22,40.2,40.21,15800.0,31.3512,31.359,31.3434,31.3512,15800.0
2013-09-04 13:00:00,40.21,40.21,40.2,40.21,37300.0,31.3512,31.3512,31.3434,31.3512,37300.0
2013-09-04 13:05:00,40.2,40.22,40.2,40.2,7700.0,31.3434,31.359,31.3434,31.3434,7700.0
2013-09-04 13:10:00,40.2,40.21,40.19,40.21,37200.0,31.3434,31.3512,31.3356,31.3512,37200.0
2013-09-04 13:15:00,40.21,40.24,40.21,40.24,8700.0,31.3512,31.3746,31.3512,31.3746,8700.0
2013-09-04 13:20:00,40.23,40.26,40.23,40.24,5700.0,31.3668,31.3902,31.3668,31.3746,5700.0
2013-09-04 13:25:00,40.25,40.26,40.23,40.24,9100.0,31.3824,31.3902,31.3668,31.3746,9100.0
2013-09-04 13:30:00,40.24,40.25,40.21,40.24,40600.0,31.3746,31.3824,31.3512,31.3746,40600.0
2013-09-04 13:35:00,40.23,40.23,40.21,40.21,7500.0,31.3668,31.3668,31.3512,31.3512,7500.0
2013-09-04 13:40:00,40.22,40.22,40.19,40.2,7000.0,31.359,31.359,31.3356,31.3434,7000.0
2013-09-04 13:45:00,40.2,40.21,40.19,40.21,8600.0,31.3434,31.3512,31.3356,31.3512,8600.0
2013-09-04 13:50:00,40.2,40.21,40.18,40.19,12500.0,31.3434,31.3512,31.3278,31.3356,12500.0
2013-09-04 13:55:00,40.19,40.19,40.17,40.18,11900.0,31.3356,31.3356,31.32,31.3278,11900.0
2013-09-04 14:00:00,40.17,40.19,40.15,40.18,28300.0,31.32,31.3356,31.3045,31.3278,28300.0
2013-09-04 14:05:00,40.2,40.2,40.12,40.12,17100.0,31.3434,31.3434,31.2811,31.2811,17100.0
2013-09-04 14:10:00,40.11,40.14,40.11,40.14,6300.0,31.2733,31.2967,31.2733,31.2967,6300.0
2013-09-04 14:15:00,40.14,40.14,40.12,40.13,8800.0,31.2967,31.2967,31.2811,31.2889,8800.0
2013-09-04 14:20:00,40.13,40.15,40.13,40.14,6500.0,31.2889,31.3045,31.2889,31.2967,6500.0
2013-09-04 14:25:00,40.15,40.16,40.12,40.14,30600.0,31.3045,31.3123,31.2811,31.2967,30600.0
2013-09-04 14:30:00,40.13,40.16,40.12,40.15,36400.0,31.2889,31.3123,31.2811,31.3045,36400.0
2013-09-04 14:35:00,40.16,40.18,40.15,40.15,15800.0,31.3123,31.3278,31.3045,31.3045,15800.0
2013-09-04 14:40:00,40.15,40.16,40.13,40.13,15500.0,31.3045,31.3123,31.2889,31.2889,15500.0
2013-09-04 14:45:00,40.14,40.15,40.13,40.14,6300.0,31.2967,31.3045,31.2889,31.2967,6300.0
2013-09-04 14:50:00,40.14,40.16,40.14,40.15,7100.0,31.2967,31.3123,31.2967,31.3045,7100.0
2013-09-04 14:55:00,40.16,40.16,40.13,40.14,21500.0,31.3123,31.3123,31.2889,31.2967,21500.0
2013-09-04 15:00:00,40.15,40.15,40.11,40.15,17900.0,31.3045,31.3045,31.2733,31.3045,17900.0
2013-09-04 15:05:00,40.15,40.15,40.14,40.14,7100.0,31.3045,31.3045,31.2967,31.2967,7100.0
2013-09-04 15:10:00,40.14,40.15,40.11,40.11,30700.0,31.2967,31.3045,31.2733,31.2733,30700.0
2013-09-04 15:15:00,40.11,40.11,40.1,40.1,39800.0,31.2733,31.2733,31.2655,31.2655,39800.0
2013-09-04 15:20:00,40.1,40.11,40.04,40.05,25300.0,31.2655,31.2733,31.2187,31.2265,25300.0
2013-09-04 15:25:00,40.06,40.1,40.06,40.09,41500.0,31.2343,31.2655,31.2343,31.2577,41500.0
2013-09-04 15:30:00,40.09,40.09,40.03,40.07,47400.0,31.2577,31.2577,31.2109,31.2421,47400.0
2013-09-04 15:35:00,40.07,40.08,40.03,40.05,18900.0,31.2421,31.2499,31.2109,31.2265,18900.0
2013-09-04 15:40:00,40.05,40.06,40.04,40.05,47500.0,31.2265,31.2343,31.2187,31.2265,47500.0
2013-09-04 15:45:00,40.05,40.06,40.05,40.06,50500.0,31.2265,31.2343,31.2265,31.2343,50500.0
2013-09-04 15:50:00,40.06,40.06,40.04,40.04,44300.0,31.2343,31.2343,31.2187,31.2187,44300.0
2013-09-04 15:55:00,40.04,40.05,40.01,40.05,86800.0,31.2187,31.2265,31.1953,31.2265,86800.0
2013-09-05 09:30:00,40.01,40.07,39.95,40.07,28400.0,31.1953,31.2421,31.1485,31.2421,28400.0
2013-09-05 09:35:00,40.06,40.12,40.06,40.12,9300.0,31.2343,31.2811,31.2343,31.2811,9300.0
2013-09-05 09:40:00,40.11,40.11,40.05,40.1,45700.0,31.2733,31.2733,31.2265,31.2655,45700.0
2013-09-05 09:45:00,40.11,40.15,40.09,40.14,33000.0,31.2733,31.3045,31.2577,31.2967,33000.0
2013-09-05 09:50:00,40.14,40.14,40.06,40.08,14000.0,31.2967,31.2967,31.2343,31.2499,14000.0
2013-09-05 09:55:00,40.08,40.08,40.03,40.05,25600.0,31.2499,31.2499,31.2109,31.2265,25600.0
2013-09-05 10:00:00,40.06,40.08,40.02,40.05,57100.0,31.2343,31.2499,31.2031,31.2265,57100.0
2013-09-05 10:05:00,40.06,40.07,40.02,40.04,15400.0,31.2343,31.2421,31.2031,31.2187,15400.0
2013-09-05 10:10:00,40.05,40.07,40.03,40.06,26800.0,31.2265,31.2421,31.2109,31.2343,26800.0
2013-09-05 10:15:00,40.07,40.1,40.06,40.08,12600.0,31.2421,31.2655,31.2343,31.2499,12600.0
2013-09-05 10:20:00,40.07,40.07,40.02,40.05,12100.0,31.2421,31.2421,31.2031,31.2265,12100.0
2013-09-05 10:25:00,40.06,40.09,40.05,40.08,7900.0,31.2343,31.2577,31.2265,31.2499,7900.0
2013-09-05 10:30:00,40.07,40.08,40.0,40.0,20400.0,31.2421,31.2499,31.1875,31.1875,20400.0
2013-09-05 10:35:00,40.0,40.01,39.97,40.0,24600.0,31.1875,31.1953,31.1641,31.1875,24600.0
2013-09-05 10:40:00,40.0,40.01,39.97,39.97,17800.0,31.1875,31.1953,31.1641,31.1641,17800.0
2013-09-05 10:45:00,39.97,39.97,39.94,39.95,15000.0,31.1641,31.1641,31.1407,31.1485,15000.0
2013-09-05 10:50:00,39.95,40.01,39.94,40.0,21000.0,31.1485,31.1953,31.1407,31.1875,21000.0
2013-09-05 10:55:00,40.0,40.01,39.97,39.98,7500.0,31.1875,31.1953,31.1641,31.1719,7500.0
2013-09-05 11:00:00,39.98,40.0,39.96,39.97,13900.0,31.1719,31.1875,31.1563,31.1641,13900.0
2013-09-05 11:05:00,39.97,39.98,39.94,39.98,15200.0,31.1641,31.1719,31.1407,31.1719,15200.0
2013-09-05 11:10:00,39.98,39.98,39.95,39.96,11100.0,31.1719,31.1719,31.1485,31.1563,11100.0
2013-09-05 11:15:00,39.96,39.97,39.95,39.97,8300.0,31.1563,31.1641,31.1485,31.1641,8300.0
2013-09-05 11:20:00,39.97,39.97,39.94,39.96,16700.0,31.1641,31.1641,31.1407,31.1563,16700.0
2013-09-05 11:25:00,39.96,40.0,39.95,39.99,24600.0,31.1563,31.1875,31.1485,31.1797,24600.0
2013-09-05 11:30:00,39.98,40.0,39.92,39.95,46300.0,31.1719,31.1875,31.1251,31.1485,46300.0
2013-09-05 11:35:00,39.95,39.96,39.93,39.93,10200.0,31.1485,31.1563,31.1329,31.1329,10200.0
2013-09-05 11:40:00,39.93,39.94,39.91,39.92,14000.0,31.1329,31.1407,31.1173,31.1251,14000.0
2013-09-05 11:45:00,39.92,39.96,39.92,39.95,8300.0,31.1251,31.1563,31.1251,31.1485,8300.0
2013-09-05 11:50:00,39.96,39.99,39.94,39.99,8100.0,31.1563,31.1797,31.1407,31.1797,8100.0
2013-09-05 11:55:00,39.99,40.0,39.97,39.97,15400.0,31.1797,31.1875,31.1641,31.1641,15400.0
2013-09-05 12:00:00,39.97,40.0,39.97,39.99,10000.0,31.1641,31.1875,31.1641,31.1797,10000.0
2013-09-05 12:05:00,39.99,40.0,39.97,39.98,13300.0,31.1797,31.1875,31.1641,31.1719,13300.0
2013-09-05 12:10:00,39.98,39.98,39.96,39.98,10900.0,31.1719,31.1719,31.1563,31.1719,10900.0
2013-09-05 12:15:00,39.97,39.97,39.92,39.95,18600.0,31.1641,31.1641,31.1251,31.1485,18600.0
2013-09-05 12:20:00,39.95,39.99,39.94,39.98,14200.0,31.1485,31.1797,31.1407,31.1719,14200.0
2013-09-05 12:25:00,39.98,40.0,39.97,40.0,15700.0,31.1719,31.1875,31.1641,31.1875,15700.0
2013-09-05 12:30:00,40.0,40.02,40.0,40.01,5400.0,31.1875,31.2031,31.1875,31.1953,5400.0
2013-09-05 12:35:00,40.02,40.02,40.01,40.02,4200.0,31.2031,31.2031,31.1953,31.2031,4200.0
2013-09-05 12:40:00,40.02,40.04,40.02,40.04,7900.0,31.2031,31.2187,31.2031,31.2187,7900.0
2013-09-05 12:45:00,40.05,40.05,40.02,40.03,15600.0,31.2265,31.2265,31.2031,31.2109,15600.0
2013-09-05 12:50:00,40.03,40.05,40.03,40.04,8200.0,31.2109,31.2265,31.2109,31.2187,8200.0
2013-09-05 12:55:00,40.04,40.06,40.03,40.04,14900.0,31.2187,31.2343,31.2109,31.2187,14900.0
2013-09-05 13:00:00,40.05,40.06,40.04,40.04,41400.0,31.2265,31.2343,31.2187,31.2187,41400.0
2013-09-05 13:05:00,40.04,40.04,40.04,40.04,2400.0,31.2187,31.2187,31.2187,31.2187,2400.0
2013-09-05 13:10:00,40.04,40.06,40.03,40.06,15500.0,31.2187,31.2343,31.2109,31.2343,15500.0
2013-09-05 13:15:00,40.07,40.07,40.05,40.06,16700.0,31.2421,31.2421,31.2265,31.2343,16700.0
2013-09-05 13:20:00,40.06,40.06,40.02,40.02,22200.0,31.2343,31.2343,31.2031,31.2031,22200.0
2013-09-05 13:25:00,40.03,40.04,40.03,40.04,3500.0,31.2109,31.2187,31.2109,31.2187,3500.0
2013-09-05 13:30:00,40.05,40.06,40.03,40.05,13300.0,31.2265,31.2343,31.2109,31.2265,13300.0
2013-09-05 13:35:00,40.05,40.07,40.05,40.06,3200.0,31.2265,31.2421,31.2265,31.2343,3200.0
2013-09-05 13:40:00,40.06,40.07,40.05,40.06,14900.0,31.2343,31.2421,31.2265,31.2343,14900.0
2013-09-05 13:45:00,40.06,40.06,40.04,40.04,20800.0,31.2343,31.2343,31.2187,31.2187,20800.0
2013-09-05 13:50:00,40.04,40.04,40.0,40.01,8800.0,31.2187,31.2187,31.1875,31.1953,8800.0
2013-09-05 13:55:00,40.01,40.01,39.98,40.0,9600.0,31.1953,31.1953,31.1719,31.1875,9600.0
2013-09-05 14:00:00,39.99,40.02,39.98,40.02,13300.0,31.1797,31.2031,31.1719,31.2031,13300.0
2013-09-05 14:05:00,40.02,40.05,40.02,40.05,9500.0,31.2031,31.2265,31.2031,31.2265,9500.0
2013-09-05 14:10:00,40.05,40.06,40.03,40.04,17700.0,31.2265,31.2343,31.2109,31.2187,17700.0
2013-09-05 14:15:00,40.04,40.06,40.02,40.02,33300.0,31.2187,31.2343,31.2031,31.2031,33300.0
2013-09-05 14:20:00,40.03,40.03,40.01,40.01,6900.0,31.2109,31.2109,31.1953,31.1953,6900.0
2013-09-05 14:25:00,40.01,40.01,39.99,40.0,23700.0,31.1953,31.1953,31.1797,31.1875,23700.0
2013-09-05 14:30:00,40.0,40.0,39.97,39.97,27500.0,31.1875,31.1875,31.1641,31.1641,27500.0
2013-09-05 14:35:00,39.98,39.98,39.97,39.98,7100.0,31.1719,31.1719,31.1641,31.1719,7100.0
2013-09-05 14:40:00,39.97,39.98,39.96,39.97,20800.0,31.1641,31.1719,31.1563,31.1641,20800.0
2013-09-05 14:45:00,39.97,39.98,39.92,39.92,26700.0,31.1641,31.1719,31.1251,31.1251,26700.0
2013-09-05 14:50:00,39.93,39.94,39.91,39.93,34800.0,31.1329,31.1407,31.1173,31.1329,34800.0
2013-09-05 14:55:00,39.93,39.94,39.92,39.92,10000.0,31.1329,31.1407,31.1251,31.1251,10000.0
2013-09-05 15:00:00,39.93,39.94,39.93,39.94,8000.0,31.1329,31.1407,31.1329,31.1407,8000.0
2013-09-05 15:05:00,39.94,39.94,39.92,39.93,27900.0,31.1407,31.1407,31.1251,31.1329,27900.0
2013-09-05 15:10:00,39.93,39.94,39.91,39.91,19500.0,31.1329,31.1407,31.1173,31.1173,19500.0
2013-09-05 15:15:00,39.92,39.92,39.91,39.92,18700.0,31.1251,31.1251,31.1173,31.1251,18700.0
2013-09-05 15:20:00,39.92,39.92,39.91,39.91,13900.0,31.1251,31.1251,31.1173,31.1173,13900.0
2013-09-05 15:25:00,39.92,39.92,39.91,39.92,24500.0,31.1251,31.1251,31.1173,31.1251,24500.0
2013-09-05 15:30:00,39.91,39.92,39.88,39.89,56200.0,31.1173,31.1251,31.0939,31.1017,56200.0
2013-09-05 15:35:00,39.89,39.91,39.89,39.89,19900.0,31.1017,31.1173,31.1017,31.1017,19900.0
2013-09-05 15:40:00,39.89,39.91,39.89,39.9,22500.0,31.1017,31.1173,31.1017,31.1095,22500.0
2013-09-05 15:45:00,39.91,39.91,39.89,39.9,98700.0,31.1173,31.1173,31.1017,31.1095,98700.0
2013-09-05 15:50:00,39.89,39.89,39.85,39.89,71000.0,31.1017,31.1017,31.0705,31.1017,71000.0
2013-09-05 15:55:00,39.88,39.89,39.83,39.84,122200.0,31.0939,31.1017,31.055,31.0628,122200.0
2013-09-06 09:30:00,40.03,40.09,40.01,40.01,20400.0,31.2109,31.2577,31.1953,31.1953,20400.0
2013-09-06 09:35:00,40.02,40.04,39.92,39.92,19500.0,31.2031,31.2187,31.1251,31.1251,19500.0
2013-09-06 09:40:00,39.95,39.95,39.84,39.87,19600.0,31.1485,31.1485,31.0628,31.0861,19600.0
2013-09-06 09:45:00,39.86,39.86,39.65,39.77,39700.0,31.0783,31.0783,30.9146,31.0082,39700.0
2013-09-06 09:50:00,39.78,39.78,39.72,39.74,12600.0,31.016,31.016,30.9692,30.9848,12600.0
2013-09-06 09:55:00,39.74,39.78,39.69,39.76,21800.0,30.9848,31.016,30.9458,31.0004,21800.0
2013-09-06 10:00:00,39.76,39.76,39.6,39.62,24500.0,31.0004,31.0004,30.8756,30.8912,24500.0
2013-09-06 10:05:00,39.62,39.76,39.61,39.73,11800.0,30.8912,31.0004,30.8834,30.977,11800.0
2013-09-06 10:10:00,39.73,39.74,39.66,39.68,12500.0,30.977,30.9848,30.9224,30.938,12500.0
2013-09-06 10:15:00,39.69,39.77,39.69,39.74,18500.0,30.9458,31.0082,30.9458,30.9848,18500.0
2013-09-06 10:20:00,39.73,39.79,39.72,39.74,20000.0,30.977,31.0238,30.9692,30.9848,20000.0
2013-09-06 10:25:00,39.74,39.79,39.72,39.77,11600.0,30.9848,31.0238,30.9692,31.0082,11600.0
2013-09-06 10:30:00,39.77,39.84,39.77,39.83,18800.0,31.0082,31.0628,31.0082,31.055,18800.0
2013-09-06 10:35:00,39.84,39.86,39.8,39.82,10700.0,31.0628,31.0783,31.0316,31.0472,10700.0
2013-09-06 10:40:00,39.82,39.93,39.82,39.91,11500.0,31.0472,31.1329,31.0472,31.1173,11500.0
2013-09-06 10:45:00,39.91,39.96,39.91,39.95,11200.0,31.1173,31.1563,31.1173,31.1485,11200.0
2013-09-06 10:50:00,39.95,39.97,39.92,39.94,14200.0,31.1485,31.1641,31.1251,31.1407,14200.0
2013-09-06 10:55:00,39.95,40.03,39.95,40.01,14700.0,31.1485,31.2109,31.1485,31.1953,14700.0
2013-09-06 11:00:00,40.01,40.07,40.0,40.01,19700.0,31.1953,31.2421,31.1875,31.1953,19700.0
2013-09-06 11:05:00,40.01,40.04,39.97,40.0,19000.0,31.1953,31.2187,31.1641,31.1875,19000.0
2013-09-06 11:10:00,40.0,40.05,40.0,40.01,18800.0,31.1875,31.2265,31.1875,31.1953,18800.0
2013-09-06 11:15:00,40.01,40.02,39.98,39.98,11100.0,31.1953,31.2031,31.1719,31.1719,11100.0
2013-09-06 11:20:00,39.99,40.02,39.99,40.02,11700.0,31.1797,31.2031,31.1797,31.2031,11700.0
2013-09-06 11:25:00,40.01,40.04,40.01,40.02,15700.0,31.1953,31.2187,31.1953,31.2031,15700.0
2013-09-06 11:30:00,40.03,40.03,39.99,40.01,21800.0,31.2109,31.2109,31.1797,31.1953,21800.0
2013-09-06 11:35:00,40.0,40.02,39.99,40.02,19700.0,31.1875,31.2031,31.1797,31.2031,19700.0
2013-09-06 11:40:00,40.01,40.02,39.99,40.0,30700.0,31.1953,31.2031,31.1797,31.1875,30700.0
2013-09-06 11:45:00,40.0,40.01,39.99,39.99,8700.0,31.1875,31.1953,31.1797,31.1797,8700.0
2013-09-06 11:50:00,39.99,40.02,39.97,40.01,14500.0,31.1797,31.2031,31.1641,31.1953,14500.0
2013-09-06 11:55:00,40.02,40.02,40.0,40.0,12500.0,31.2031,31.2031,31.1875,31.1875,12500.0
2013-09-06 12:00:00,40.01,40.01,39.99,39.99,14500.0,31.1953,31.1953,31.1797,31.1797,14500.0
2013-09-06 12:05:00,39.98,40.0,39.97,39.99,6900.0,31.1719,31.1875,31.1641,31.1797,6900.0
2013-09-06 12:10:00,40.0,40.0,39.98,39.99,11700.0,31.1875,31.1875,31.1719,31.1797,11700.0
2013-09-06 12:15:00,40.0,40.0,39.99,40.0,4900.0,31.1875,31.1875,31.1797,31.1875,4900.0
2013-09-06 12:20:00,40.0,40.0,39.97,39.99,9000.0,31.1875,31.1875,31.1641,31.1797,9000.0
2013-09-06 12:25:00,39.98,40.0,39.97,40.0,7400.0,31.1719,31.1875,31.1641,31.1875,7400.0
2013-09-06 12:30:00,40.0,40.0,39.98,39.99,9800.0,31.1875,31.1875,31.1719,31.1797,9800.0
2013-09-06 12:35:00,39.99,40.0,39.95,39.96,34900.0,31.1797,31.1875,31.1485,31.1563,34900.0
2013-09-06 12:40:00,39.95,39.96,39.93,39.96,5000.0,31.1485,31.1563,31.1329,31.1563,5000.0
2013-09-06 12:45:00,39.96,39.96,39.92,39.93,42900.0,31.1563,31.1563,31.1251,31.1329,42900.0
2013-09-06 12:50:00,39.93,39.93,39.92,39.93,4900.0,31.1329,31.1329,31.1251,31.1329,4900.0
2013-09-06 12:55:00,39.93,39.93,39.91,39.92,6800.0,31.1329,31.1329,31.1173,31.1251,6800.0
2013-09-06 13:00:00,39.91,39.92,39.91,39.91,17900.0,31.1173,31.1251,31.1173,31.1173,17900.0
2013-09-06 13:05:00,39.9,39.91,39.88,39.9,37800.0,31.1095,31.1173,31.0939,31.1095,37800.0
2013-09-06 13:10:00,39.9,39.94,39.9,39.94,7200.0,31.1095,31.1407,31.1095,31.1407,7200.0
2013-09-06 13:15:00,39.94,39.98,39.94,39.98,9300.0,31.1407,31.1719,31.1407,31.1719,9300.0
2013-09-06 13:20:00,40.0,40.0,39.98,39.98,8300.0,31.1875,31.1875,31.1719,31.1719,8300.0
2013-09-06 13:25:00,39.98,39.99,39.97,39.99,2900.0,31.1719,31.1797,31.1641,31.1797,2900.0
2013-09-06 13:30:00,39.98,39.99,39.98,39.99,7400.0,31.1719,31.1797,31.1719,31.1797,7400.0
2013-09-06 13:35:00,39.99,40.0,39.98,40.0,7100.0,31.1797,31.1875,31.1719,31.1875,7100.0
2013-09-06 13:40:00,39.99,40.02,39.99,39.99,19100.0,31.1797,31.2031,31.1797,31.1797,19100.0
2013-09-06 13:45:00,39.99,40.05,39.99,40.05,12000.0,31.1797,31.2265,31.1797,31.2265,12000.0
2013-09-06 13:50:00,40.06,40.09,40.06,40.08,8600.0,31.2343,31.2577,31.2343,31.2499,8600.0
2013-09-06 13:55:00,40.08,40.08,40.05,40.06,6300.0,31.2499,31.2499,31.2265,31.2343,6300.0
2013-09-06 14:00:00,40.06,40.08,40.06,40.08,10000.0,31.2343,31.2499,31.2343,31.2499,10000.0
2013-09-06 14:05:00,40.08,40.1,40.06,40.06,14300.0,31.2499,31.2655,31.2343,31.2343,14300.0
2013-09-06 14:10:00,40.06,40.08,40.02,40.02,9500.0,31.2343,31.2499,31.2031,31.2031,9500.0
2013-09-06 14:15:00,40.03,40.03,39.99,40.01,9900.0,31.2109,31.2109,31.1797,31.1953,9900.0
2013-09-06 14:20:00,40.01,40.01,39.99,39.99,13600.0,31.1953,31.1953,31.1797,31.1797,13600.0
2013-09-06 14:25:00,40.0,40.0,39.97,39.98,26200.0,31.1875,31.1875,31.1641,31.1719,26200.0
2013-09-06 14:30:00,39.98,40.0,39.98,39.99,11300.0,31.1719,31.1875,31.1719,31.1797,11300.0
2013-09-06 14:35:00,39.99,40.01,39.97,39.97,44400.0,31.1797,31.1953,31.1641,31.1641,44400.0
2013-09-06 14:40:00,39.98,40.0,39.98,39.98,8400.0,31.1719,31.1875,31.1719,31.1719,8400.0
2013-09-06 14:45:00,39.98,40.0,39.97,40.0,8400.0,31.1719,31.1875,31.1641,31.1875,8400.0
2013-09-06 14:50:00,40.0,40.01,39.98,40.0,65000.0,31.1875,31.1953,31.1719,31.1875,65000.0
2013-09-06 14:55:00,40.0,40.0,39.94,39.97,14700.0,31.1875,31.1875,31.1407,31.1641,14700.0
2013-09-06 15:00:00,39.97,39.99,39.97,39.98,7700.0,31.1641,31.1797,31.1641,31.1719,7700.0
2013-09-06 15:05:00,39.99,40.0,39.91,39.92,23700.0,31.1797,31.1875,31.1173,31.1251,23700.0
2013-09-06 15:10:00,39.93,39.95,39.88,39.95,25000.0,31.1329,31.1485,31.0939,31.1485,25000.0
2013-09-06 15:15:00,39.95,39.97,39.92,39.93,9600.0,31.1485,31.1641,31.1251,31.1329,9600.0
2013-09-06 15:20:00,39.94,39.96,39.92,39.96,19000.0,31.1407,31.1563,31.1251,31.1563,19000.0
2013-09-06 15:25:00,39.96,40.0,39.96,39.97,40500.0,31.1563,31.1875,31.1563,31.1641,40500.0
2013-09-06 15:30:00,39.98,39.98,39.95,39.97,16200.0,31.1719,31.1719,31.1485,31.1641,16200.0
2013-09-06 15:35:00,39.97,39.97,39.94,39.97,59900.0,31.1641,31.1641,31.1407,31.1641,59900.0
2013-09-06 15:40:00,39.98,40.0,39.97,39.99,24000.0,31.1719,31.1875,31.1641,31.1797,24000.0
2013-09-06 15:45:00,39.98,39.99,39.94,39.94,70500.0,31.1719,31.1797,31.1407,31.1407,70500.0
2013-09-06 15:50:00,39.94,39.96,39.94,39.96,42700.0,31.1407,31.1563,31.1407,31.1563,42700.0
2013-09-06 15:55:00,39.96,39.97,39.88,39.91,94600.0,31.1563,31.1641,31.0939,31.1173,94600.0
2013-09-09 09:30:00,40.04,40.16,40.02,40.15,29100.0,31.2187,31.3123,31.2031,31.3045,29100.0
2013-09-09 09:35:00,40.16,40.21,40.13,40.16,11300.0,31.3123,31.3512,31.2889,31.3123,11300.0
2013-09-09 09:40:00,40.16,40.16,40.08,40.1,9200.0,31.3123,31.3123,31.2499,31.2655,9200.0
2013-09-09 09:45:00,40.11,40.13,40.07,40.07,8900.0,31.2733,31.2889,31.2421,31.2421,8900.0
2013-09-09 09:50:00,40.09,40.17,40.09,40.15,20900.0,31.2577,31.32,31.2577,31.3045,20900.0
2013-09-09 09:55:00,40.16,40.17,40.14,40.15,23800.0,31.3123,31.32,31.2967,31.3045,23800.0
2013-09-09 10:00:00,40.15,40.23,40.15,40.18,33400.0,31.3045,31.3668,31.3045,31.3278,33400.0
2013-09-09 10:05:00,40.18,40.23,40.18,40.21,21100.0,31.3278,31.3668,31.3278,31.3512,21100.0
2013-09-09 10:10:00,40.21,40.23,40.19,40.22,32800.0,31.3512,31.3668,31.3356,31.359,32800.0
2013-09-09 10:15:00,40.22,40.25,40.21,40.21,24600.0,31.359,31.3824,31.3512,31.3512,24600.0
2013-09-09 10:20:00,40.2,40.27,40.2,40.25,9800.0,31.3434,31.398,31.3434,31.3824,9800.0
2013-09-09 10:25:00,40.25,40.25,40.22,40.22,7100.0,31.3824,31.3824,31.359,31.359,7100.0
2013-09-09 10:30:00,40.23,40.26,40.22,40.26,7100.0,31.3668,31.3902,31.359,31.3902,7100.0
2013-09-09 10:35:00,40.26,40.27,40.23,40.23,11300.0,31.3902,31.398,31.3668,31.3668,11300.0
2013-09-09 10:40:00,40.22,40.29,40.22,40.29,10600.0,31.359,31.4136,31.359,31.4136,10600.0
2013-09-09 10:45:00,40.3,40.31,40.26,40.29,11100.0,31.4214,31.4292,31.3902,31.4136,11100.0
2013-09-09 10:50:00,40.28,40.28,40.23,40.23,14900.0,31.4058,31.4058,31.3668,31.3668,14900.0
2013-09-09 10:55:00,40.22,40.23,40.2,40.2,22600.0,31.359,31.3668,31.3434,31.3434,22600.0
2013-09-09 11:00:00,40.2,40.24,40.19,40.23,47200.0,31.3434,31.3746,31.3356,31.3668,47200.0
2013-09-09 11:05:00,40.23,40.24,40.2,40.22,16400.0,31.3668,31.3746,31.3434,31.359,16400.0
2013-09-09 11:10:00,40.21,40.22,40.19,40.19,8400.0,31.3512,31.359,31.3356,31.3356,8400.0
2013-09-09 11:15:00,40.19,40.21,40.18,40.2,11200.0,31.3356,31.3512,31.3278,31.3434,11200.0
2013-09-09 11:20:00,40.19,40.21,40.17,40.17,9100.0,31.3356,31.3512,31.32,31.32,9100.0
2013-09-09 11:25:00,40.17,40.21,40.17,40.19,6400.0,31.32,31.3512,31.32,31.3356,6400.0
2013-09-09 11:30:00,40.2,40.28,40.2,40.26,9400.0,31.3434,31.4058,31.3434,31.3902,9400.0
2013-09-09 11:35:00,40.26,40.31,40.25,40.31,8400.0,31.3902,31.4292,31.3824,31.4292,8400.0
2013-09-09 11:40:00,40.31,40.34,40.3,40.34,6300.0,31.4292,31.4526,31.4214,31.4526,6300.0
2013-09-09 11:45:00,40.33,40.34,40.3,40.34,7600.0,31.4448,31.4526,31.4214,31.4526,7600.0
2013-09-09 11:50:00,40.33,40.34,40.3,40.3,4700.0,31.4448,31.4526,31.4214,31.4214,4700.0
2013-09-09 11:55:00,40.3,40.34,40.3,40.33,17000.0,31.4214,31.4526,31.4214,31.4448,17000.0
2013-09-09 12:00:00,40.33,40.34,40.3,40.32,12500.0,31.4448,31.4526,31.4214,31.437,12500.0
2013-09-09 12:05:00,40.32,40.33,40.29,40.29,18700.0,31.437,31.4448,31.4136,31.4136,18700.0
2013-09-09 12:10:00,40.28,40.33,40.28,40.29,20000.0,31.4058,31.4448,31.4058,31.4136,20000.0
2013-09-09 12:15:00,40.3,40.3,40.28,40.29,5800.0,31.4214,31.4214,31.4058,31.4136,5800.0
2013-09-09 12:20:00,40.28,40.28,40.25,40.25,3400.0,31.4058,31.4058,31.3824,31.3824,3400.0
2013-09-09 12:25:00,40.26,40.27,40.25,40.27,5500.0,31.3902,31.398,31.3824,31.398,5500.0
2013-09-09 12:30:00,40.27,40.27,40.26,40.27,1500.0,31.398,31.398,31.3902,31.398,1500.0
2013-09-09 12:35:00,40.27,40.28,40.25,40.27,7900.0,31.398,31.4058,31.3824,31.398,7900.0
2013-09-09 12:40:00,40.26,40.27,40.25,40.26,3900.0,31.3902,31.398,31.3824,31.3902,3900.0
2013-09-09 12:45:00,40.27,40.29,40.27,40.29,5100.0,31.398,31.4136,31.398,31.4136,5100.0
2013-09-09 12:50:00,40.29,40.3,40.28,40.29,3700.0,31.4136,31.4214,31.4058,31.4136,3700.0
2013-09-09 12:55:00,40.29,40.3,40.28,40.3,7100.0,31.4136,31.4214,31.4058,31.4214,7100.0
2013-09-09 13:00:00,40.3,40.31,40.28,40.3,5600.0,31.4214,31.4292,31.4058,31.4214,5600.0
2013-09-09 13:05:00,40.3,40.31,40.28,40.29,8400.0,31.4214,31.4292,31.4058,31.4136,8400.0
2013-09-09 13:10:00,40.3,40.3,40.29,40.3,1900.0,31.4214,31.4214,31.4136,31.4214,1900.0
2013-09-09 13:15:00,40.3,40.31,40.28,40.3,10700.0,31.4214,31.4292,31.4058,31.4214,10700.0
2013-09-09 13:20:00,40.31,40.31,40.28,40.3,6500.0,31.4292,31.4292,31.4058,31.4214,6500.0
2013-09-09 13:25:00,40.3,40.3,40.27,40.29,4200.0,31.4214,31.4214,31.398,31.4136,4200.0
2013-09-09 13:30:00,40.28,40.3,40.27,40.3,11900.0,31.4058,31.4214,31.398,31.4214,11900.0
2013-09-09 13:35:00,40.3,40.3,40.27,40.28,4800.0,31.4214,31.4214,31.398,31.4058,4800.0
2013-09-09 13:40:00,40.28,40.29,40.27,40.29,2100.0,31.4058,31.4136,31.398,31.4136,2100.0
2013-09-09 13:45:00,40.29,40.31,40.27,40.3,13200.0,31.4136,31.4292,31.398,31.4214,13200.0
2013-09-09 13:50:00,40.3,40.3,40.29,40.29,4300.0,31.4214,31.4214,31.4136,31.4136,4300.0
2013-09-09 13:55:00,40.3,40.32,40.29,40.32,10900.0,31.4214,31.437,31.4136,31.437,10900.0
2013-09-09 14:00:00,40.33,40.33,40.3,40.31,14100.0,31.4448,31.4448,31.4214,31.4292,14100.0
2013-09-09 14:05:00,40.32,40.32,40.31,40.32,2100.0,31.437,31.437,31.4292,31.437,2100.0
2013-09-09 14:10:00,40.32,40.32,40.3,40.32,7400.0,31.437,31.437,31.4214,31.437,7400.0
2013-09-09 14:15:00,40.32,40.36,40.32,40.36,20900.0,31.437,31.4682,31.437,31.4682,20900.0
2013-09-09 14:20:00,40.35,40.36,40.33,40.34,11600.0,31.4604,31.4682,31.4448,31.4526,11600.0
2013-09-09 14:25:00,40.33,40.33,40.3,40.3,3700.0,31.4448,31.4448,31.4214,31.4214,3700.0
2013-09-09 14:30:00,40.3,40.32,40.3,40.3,16900.0,31.4214,31.437,31.4214,31.4214,16900.0
2013-09-09 14:35:00,40.3,40.31,40.27,40.27,9200.0,31.4214,31.4292,31.398,31.398,9200.0
2013-09-09 14:40:00,40.28,40.32,40.27,40.31,17500.0,31.4058,31.437,31.398,31.4292,17500.0
2013-09-09 14:45:00,40.31,40.32,40.29,40.3,17700.0,31.4292,31.437,31.4136,31.4214,17700.0
2013-09-09 14:50:00,40.3,40.3,40.29,40.3,4300.0,31.4214,31.4214,31.4136,31.4214,4300.0
2013-09-09 14:55:00,40.3,40.3,40.29,40.3,5000.0,31.4214,31.4214,31.4136,31.4214,5000.0
2013-09-09 15:00:00,40.29,40.31,40.29,40.3,16700.0,31.4136,31.4292,31.4136,31.4214,16700.0
2013-09-09 15:05:00,40.3,40.31,40.29,40.31,20500.0,31.4214,31.4292,31.4136,31.4292,20500.0
2013-09-09 15:10:00,40.3,40.31,40.29,40.3,9400.0,31.4214,31.4292,31.4136,31.4214,9400.0
2013-09-09 15:15:00,40.29,40.32,40.29,40.31,13400.0,31.4136,31.437,31.4136,31.4292,13400.0
2013-09-09 15:20:00,40.3,40.31,40.27,40.27,4100.0,31.4214,31.4292,31.398,31.398,4100.0
2013-09-09 15:25:00,40.28,40.28,40.25,40.28,9100.0,31.4058,31.4058,31.3824,31.4058,9100.0
2013-09-09 15:30:00,40.28,40.32,40.27,40.31,13500.0,31.4058,31.437,31.398,31.4292,13500.0
2013-09-09 15:35:00,40.32,40.33,40.31,40.33,12400.0,31.437,31.4448,31.4292,31.4448,12400.0
2013-09-09 15:40:00,40.33,40.33,40.31,40.32,8700.0,31.4448,31.4448,31.4292,31.437,8700.0
2013-09-09 15:45:00,40.31,40.32,40.3,40.32,21100.0,31.4292,31.437,31.4214,31.437,21100.0
2013-09-09 15:50:00,40.32,40.33,40.31,40.33,32500.0,31.437,31.4448,31.4292,31.4448,32500.0
2013-09-09 15:55:00,40.33,40.34,40.32,40.34,39500.0,31.4448,31.4526,31.437,31.4526,39500.0
2013-09-10 09:30:00,40.5,40.55,40.45,40.47,50000.0,31.5773,31.6163,31.5384,31.554,50000.0
2013-09-10 09:35:00,40.46,40.47,40.4,40.45,17900.0,31.5462,31.554,31.4994,31.5384,17900.0
2013-09-10 09:40:00,40.44,40.47,40.43,40.45,17900.0,31.5306,31.554,31.5228,31.5384,17900.0
2013-09-10 09:45:00,40.47,40.51,40.42,40.49,19600.0,31.554,31.5851,31.515,31.5695,19600.0
2013-09-10 09:50:00,40.49,40.59,40.49,40.55,35000.0,31.5695,31.6475,31.5695,31.6163,35000.0
2013-09-10 09:55:00,40.55,40.56,40.47,40.47,8100.0,31.6163,31.6241,31.554,31.554,8100.0
2013-09-10 10:00:00,40.49,40.52,40.46,40.5,18200.0,31.5695,31.5929,31.5462,31.5773,18200.0
2013-09-10 10:05:00,40.51,40.53,40.48,40.51,30000.0,31.5851,31.6007,31.5618,31.5851,30000.0
2013-09-10 10:10:00,40.51,40.55,40.49,40.54,16800.0,31.5851,31.6163,31.5695,31.6085,16800.0
2013-09-10 10:15:00,40.54,40.54,40.48,40.51,17100.0,31.6085,31.6085,31.5618,31.5851,17100.0
2013-09-10 10:20:00,40.51,40.55,40.51,40.55,13400.0,31.5851,31.6163,31.5851,31.6163,13400.0
2013-09-10 10:25:00,40.55,40.6,40.55,40.59,9500.0,31.6163,31.6553,31.6163,31.6475,9500.0
2013-09-10 10:30:00,40.59,40.7,40.58,40.7,26800.0,31.6475,31.7333,31.6397,31.7333,26800.0
2013-09-10 10:35:00,40.69,40.71,40.69,40.7,18500.0,31.7255,31.7411,31.7255,31.7333,18500.0
2013-09-10 10:40:00,40.71,40.78,40.7,40.76,24200.0,31.7411,31.7957,31.7333,31.7801,24200.0
2013-09-10 10:45:00,40.78,40.78,40.71,40.71,12100.0,31.7957,31.7957,31.7411,31.7411,12100.0
2013-09-10 10:50:00,40.72,40.73,40.71,40.72,5400.0,31.7489,31.7567,31.7411,31.7489,5400.0
2013-09-10 10:55:00,40.72,40.72,40.67,40.67,9000.0,31.7489,31.7489,31.7099,31.7099,9000.0
2013-09-10 11:00:00,40.68,40.68,40.65,40.66,15200.0,31.7177,31.7177,31.6943,31.7021,15200.0
2013-09-10 11:05:00,40.67,40.68,40.66,40.67,7300.0,31.7099,31.7177,31.7021,31.7099,7300.0
2013-09-10 11:10:00,40.67,40.67,40.64,40.65,11300.0,31.7099,31.7099,31.6865,31.6943,11300.0
2013-09-10 11:15:00,40.66,40.66,40.64,40.64,4500.0,31.7021,31.7021,31.6865,31.6865,4500.0
2013-09-10 11:20:00,40.63,40.66,40.63,40.66,9300.0,31.6787,31.7021,31.6787,31.7021,9300.0
2013-09-10 11:25:00,40.67,40.67,40.63,40.65,15100.0,31.7099,31.7099,31.6787,31.6943,15100.0
2013-09-10 11:30:00,40.64,40.65,40.62,40.63,7100.0,31.6865,31.6943,31.6709,31.6787,7100.0
2013-09-10 11:35:00,40.64,40.64,40.62,40.63,15100.0,31.6865,31.6865,31.6709,31.6787,15100.0
2013-09-10 11:40:00,40.63,40.63,40.57,40.57,9700.0,31.6787,31.6787,31.6319,31.6319,9700.0
2013-09-10 11:45:00,40.56,40.57,40.55,40.56,5600.0,31.6241,31.6319,31.6163,31.6241,5600.0
2013-09-10 11:50:00,40.55,40.61,40.55,40.6,8400.0,31.6163,31.6631,31.6163,31.6553,8400.0
2013-09-10 11:55:00,40.6,40.6,40.59,40.6,14600.0,31.6553,31.6553,31.6475,31.6553,14600.0
2013-09-10 12:00:00,40.6,40.62,40.6,40.62,8000.0,31.6553,31.6709,31.6553,31.6709,8000.0
2013-09-10 12:05:00,40.63,40.64,40.61,40.63,12300.0,31.6787,31.6865,31.6631,31.6787,12300.0
2013-09-10 12:10:00,40.64,40.66,40.64,40.65,6200.0,31.6865,31.7021,31.6865,31.6943,6200.0
2013-09-10 12:15:00,40.64,40.65,40.61,40.65,10100.0,31.6865,31.6943,31.6631,31.6943,10100.0
2013-09-10 12:20:00,40.65,40.67,40.65,40.65,4100.0,31.6943,31.7099,31.6943,31.6943,4100.0
2013-09-10 12:25:00,40.65,40.68,40.65,40.66,6300.0,31.6943,31.7177,31.6943,31.7021,6300.0
2013-09-10 12:30:00,40.66,40.68,40.66,40.66,3100.0,31.7021,31.7177,31.7021,31.7021,3100.0
2013-09-10 12:35:00,40.67,40.68,40.66,40.67,11700.0,31.7099,31.7177,31.7021,31.7099,11700.0
2013-09-10 12:40:00,40.67,40.67,40.65,40.65,2700.0,31.7099,31.7099,31.6943,31.6943,2700.0
2013-09-10 12:45:00,40.66,40.66,40.64,40.64,6800.0,31.7021,31.7021,31.6865,31.6865,6800.0
2013-09-10 12:50:00,40.62,40.65,40.62,40.65,2500.0,31.6709,31.6943,31.6709,31.6943,2500.0
2013-09-10 12:55:00,40.65,40.66,40.64,40.65,17300.0,31.6943,31.7021,31.6865,31.6943,17300.0
2013-09-10 13:00:00,40.65,40.66,40.63,40.63,9700.0,31.6943,31.7021,31.6787,31.6787,9700.0
2013-09-10 13:05:00,40.64,40.65,40.63,40.65,5300.0,31.6865,31.6943,31.6787,31.6943,5300.0
2013-09-10 13:10:00,40.65,40.66,40.64,40.65,4800.0,31.6943,31.7021,31.6865,31.6943,4800.0
2013-09-10 13:15:00,40.65,40.67,40.65,40.67,5600.0,31.6943,31.7099,31.6943,31.7099,5600.0
2013-09-10 13:20:00,40.66,40.67,40.64,40.66,7700.0,31.7021,31.7099,31.6865,31.7021,7700.0
2013-09-10 13:25:00,40.67,40.69,40.66,40.66,3700.0,31.7099,31.7255,31.7021,31.7021,3700.0
2013-09-10 13:30:00,40.66,40.67,40.64,40.65,9300.0,31.7021,31.7099,31.6865,31.6943,9300.0
2013-09-10 13:35:00,40.64,40.65,40.63,40.65,11500.0,31.6865,31.6943,31.6787,31.6943,11500.0
2013-09-10 13:40:00,40.65,40.65,40.64,40.65,5900.0,31.6943,31.6943,31.6865,31.6943,5900.0
2013-09-10 13:45:00,40.65,40.65,40.63,40.63,5100.0,31.6943,31.6943,31.6787,31.6787,5100.0
2013-09-10 13:50:00,40.63,40.64,40.63,40.64,800.0,31.6787,31.6865,31.6787,31.6865,800.0
2013-09-10 13:55:00,40.63,40.66,40.63,40.65,12300.0,31.6787,31.7021,31.6787,31.6943,12300.0
2013-09-10 14:00:00,40.64,40.65,40.63,40.64,4500.0,31.6865,31.6943,31.6787,31.6865,4500.0
2013-09-10 14:05:00,40.64,40.67,40.64,40.67,4200.0,31.6865,31.7099,31.6865,31.7099,4200.0
2013-09-10 14:10:00,40.66,40.7,40.66,40.7,5500.0,31.7021,31.7333,31.7021,31.7333,5500.0
2013-09-10 14:15:00,40.69,40.69,40.68,40.69,13000.0,31.7255,31.7255,31.7177,31.7255,13000.0
2013-09-10 14:20:00,40.69,40.71,40.68,40.71,8200.0,31.7255,31.7411,31.7177,31.7411,8200.0
2013-09-10 14:25:00,40.71,40.73,40.7,40.73,8000.0,31.7411,31.7567,31.7333,31.7567,8000.0
2013-09-10 14:30:00,40.73,40.73,40.68,40.68,8400.0,31.7567,31.7567,31.7177,31.7177,8400.0
2013-09-10 14:35:00,40.69,40.69,40.68,40.69,4900.0,31.7255,31.7255,31.7177,31.7255,4900.0
2013-09-10 14:40:00,40.69,40.71,40.68,40.69,24200.0,31.7255,31.7411,31.7177,31.7255,24200.0
2013-09-10 14:45:00,40.7,40.7,40.69,40.69,3100.0,31.7333,31.7333,31.7255,31.7255,3100.0
2013-09-10 14:50:00,40.7,40.7,40.68,40.69,5700.0,31.7333,31.7333,31.7177,31.7255,5700.0
2013-09-10 14:55:00,40.69,40.7,40.68,40.7,6500.0,31.7255,31.7333,31.7177,31.7333,6500.0
2013-09-10 15:00:00,40.7,40.7,40.69,40.69,3100.0,31.7333,31.7333,31.7255,31.7255,3100.0
2013-09-10 15:05:00,40.7,40.7,40.69,40.7,23400.0,31.7333,31.7333,31.7255,31.7333,23400.0
2013-09-10 15:10:00,40.7,40.7,40.68,40.69,6300.0,31.7333,31.7333,31.7177,31.7255,6300.0
2013-09-10 15:15:00,40.69,40.69,40.67,40.67,5000.0,31.7255,31.7255,31.7099,31.7099,5000.0
2013-09-10 15:20:00,40.67,40.68,40.67,40.68,3900.0,31.7099,31.7177,31.7099,31.7177,3900.0
2013-09-10 15:25:00,40.67,40.68,40.64,40.64,19900.0,31.7099,31.7177,31.6865,31.6865,19900.0
2013-09-10 15:30:00,40.64,40.65,40.64,40.64,9100.0,31.6865,31.6943,31.6865,31.6865,9100.0
2013-09-10 15:35:00,40.64,40.65,40.64,40.64,16900.0,31.6865,31.6943,31.6865,31.6865,16900.0
2013-09-10 15:40:00,40.65,40.66,40.64,40.66,54300.0,31.6943,31.7021,31.6865,31.7021,54300.0
2013-09-10 15:45:00,40.66,40.68,40.64,40.68,51200.0,31.7021,31.7177,31.6865,31.7177,51200.0
2013-09-10 15:50:00,40.68,40.69,40.68,40.69,32600.0,31.7177,31.7255,31.7177,31.7255,32600.0
2013-09-10 15:55:00,40.69,40.71,40.68,40.71,71200.0,31.7255,31.7411,31.7177,31.7411,71200.0
2013-09-11 09:30:00,40.72,40.77,40.7,40.74,37500.0,31.7489,31.7879,31.7333,31.7645,37500.0
2013-09-11 09:35:00,40.73,40.77,40.7,40.7,17800.0,31.7567,31.7879,31.7333,31.7333,17800.0
2013-09-11 09:40:00,40.73,40.73,40.63,40.65,10200.0,31.7567,31.7567,31.6787,31.6943,10200.0
2013-09-11 09:45:00,40.65,40.67,40.64,40.67,11100.0,31.6943,31.7099,31.6865,31.7099,11100.0
2013-09-11 09:50:00,40.68,40.72,40.67,40.69,10200.0,31.7177,31.7489,31.7099,31.7255,10200.0
2013-09-11 09:55:00,40.69,40.7,40.64,40.69,11400.0,31.7255,31.7333,31.6865,31.7255,11400.0
2013-09-11 10:00:00,40.69,40.69,40.6,40.6,32000.0,31.7255,31.7255,31.6553,31.6553,32000.0
2013-09-11 10:05:00,40.59,40.64,40.59,40.63,14900.0,31.6475,31.6865,31.6475,31.6787,14900.0
2013-09-11 10:10:00,40.62,40.63,40.59,40.59,15000.0,31.6709,31.6787,31.6475,31.6475,15000.0
2013-09-11 10:15:00,40.59,40.63,40.57,40.61,10200.0,31.6475,31.6787,31.6319,31.6631,10200.0
2013-09-11 10:20:00,40.62,40.66,40.6,40.65,8800.0,31.6709,31.7021,31.6553,31.6943,8800.0
2013-09-11 10:25:00,40.65,40.66,40.63,40.64,18500.0,31.6943,31.7021,31.6787,31.6865,18500.0
2013-09-11 10:30:00,40.64,40.71,40.63,40.7,32500.0,31.6865,31.7411,31.6787,31.7333,32500.0
2013-09-11 10:35:00,40.7,40.72,40.64,40.64,11100.0,31.7333,31.7489,31.6865,31.6865,11100.0
2013-09-11 10:40:00,40.63,40.64,40.61,40.61,12300.0,31.6787,31.6865,31.6631,31.6631,12300.0
2013-09-11 10:45:00,40.62,40.63,40.61,40.63,8100.0,31.6709,31.6787,31.6631,31.6787,8100.0
2013-09-11 10:50:00,40.64,40.66,40.63,40.65,8600.0,31.6865,31.7021,31.6787,31.6943,8600.0
2013-09-11 10:55:00,40.65,40.72,40.64,40.72,5800.0,31.6943,31.7489,31.6865,31.7489,5800.0
2013-09-11 11:00:00,40.72,40.74,40.7,40.71,8900.0,31.7489,31.7645,31.7333,31.7411,8900.0
2013-09-11 11:05:00,40.72,40.75,40.72,40.73,12200.0,31.7489,31.7723,31.7489,31.7567,12200.0
2013-09-11 11:10:00,40.72,40.73,40.68,40.7,29400.0,31.7489,31.7567,31.7177,31.7333,29400.0
2013-09-11 11:15:00,40.7,40.72,40.69,40.7,16300.0,31.7333,31.7489,31.7255,31.7333,16300.0
2013-09-11 11:20:00,40.71,40.73,40.7,40.71,8800.0,31.7411,31.7567,31.7333,31.7411,8800.0
2013-09-11 11:25:00,40.71,40.71,40.68,40.7,28100.0,31.7411,31.7411,31.7177,31.7333,28100.0
2013-09-11 11:30:00,40.71,40.8,40.71,40.76,24100.0,31.7411,31.8113,31.7411,31.7801,24100.0
2013-09-11 11:35:00,40.77,40.79,40.75,40.77,15100.0,31.7879,31.8035,31.7723,31.7879,15100.0
2013-09-11 11:40:00,40.78,40.8,40.76,40.79,14900.0,31.7957,31.8113,31.7801,31.8035,14900.0
2013-09-11 11:45:00,40.79,40.83,40.78,40.82,12600.0,31.8035,31.8346,31.7957,31.8268,12600.0
2013-09-11 11:50:00,40.83,40.84,40.81,40.84,7300.0,31.8346,31.8424,31.819,31.8424,7300.0
2013-09-11 11:55:00,40.84,40.88,40.83,40.88,8500.0,31.8424,31.8736,31.8346,31.8736,8500.0
2013-09-11 12:00:00,40.88,40.91,40.87,40.9,22400.0,31.8736,31.897,31.8658,31.8892,22400.0
2013-09-11 12:05:00,40.9,40.91,40.89,40.9,7800.0,31.8892,31.897,31.8814,31.8892,7800.0
2013-09-11 12:10:00,40.89,40.9,40.88,40.89,8800.0,31.8814,31.8892,31.8736,31.8814,8800.0
2013-09-11 12:15:00,40.89,40.9,40.89,40.89,2000.0,31.8814,31.8892,31.8814,31.8814,2000.0
2013-09-11 12:20:00,40.9,40.92,40.9,40.92,4000.0,31.8892,31.9048,31.8892,31.9048,4000.0
2013-09-11 12:25:00,40.91,40.92,40.89,40.92,9500.0,31.897,31.9048,31.8814,31.9048,9500.0
2013-09-11 12:30:00,40.92,40.93,40.91,40.92,11300.0,31.9048,31.9126,31.897,31.9048,11300.0
2013-09-11 12:35:00,40.93,40.94,40.93,40.94,16500.0,31.9126,31.9204,31.9126,31.9204,16500.0
2013-09-11 12:40:00,40.94,40.95,40.93,40.94,16100.0,31.9204,31.9282,31.9126,31.9204,16100.0
2013-09-11 12:45:00,40.94,40.96,40.94,40.96,8900.0,31.9204,31.936,31.9204,31.936,8900.0
2013-09-11 12:50:00,40.96,40.96,40.95,40.96,6600.0,31.936,31.936,31.9282,31.936,6600.0
2013-09-11 12:55:00,40.96,40.99,40.95,40.99,7300.0,31.936,31.9594,31.9282,31.9594,7300.0
2013-09-11 13:00:00,40.99,40.99,40.95,40.96,6900.0,31.9594,31.9594,31.9282,31.936,6900.0
2013-09-11 13:05:00,40.95,40.96,40.93,40.95,6500.0,31.9282,31.936,31.9126,31.9282,6500.0
2013-09-11 13:10:00,40.94,40.96,40.94,40.94,6700.0,31.9204,31.936,31.9204,31.9204,6700.0
2013-09-11 13:15:00,40.95,40.96,40.94,40.96,3400.0,31.9282,31.936,31.9204,31.936,3400.0
2013-09-11 13:20:00,40.96,40.97,40.95,40.97,10000.0,31.936,31.9438,31.9282,31.9438,10000.0
2013-09-11 13:25:00,40.97,40.98,40.96,40.97,3400.0,31.9438,31.9516,31.936,31.9438,3400.0
2013-09-11 13:30:00,40.97,40.98,40.96,40.96,5800.0,31.9438,31.9516,31.936,31.936,5800.0
2013-09-11 13:35:00,40.97,40.99,40.96,40.96,6200.0,31.9438,31.9594,31.936,31.936,6200.0
2013-09-11 13:40:00,40.96,40.96,40.94,40.94,7200.0,31.936,31.936,31.9204,31.9204,7200.0
2013-09-11 13:45:00,40.95,40.96,40.94,40.94,5000.0,31.9282,31.936,31.9204,31.9204,5000.0
2013-09-11 13:50:00,40.94,40.95,40.93,40.94,2000.0,31.9204,31.9282,31.9126,31.9204,2000.0
2013-09-11 13:55:00,40.93,40.94,40.91,40.91,6900.0,31.9126,31.9204,31.897,31.897,6900.0
2013-09-11 14:00:00,40.92,40.94,40.91,40.94,10900.0,31.9048,31.9204,31.897,31.9204,10900.0
2013-09-11 14:05:00,40.93,40.94,40.93,40.93,6000.0,31.9126,31.9204,31.9126,31.9126,6000.0
2013-09-11 14:10:00,40.93,40.94,40.92,40.94,7300.0,31.9126,31.9204,31.9048,31.9204,7300.0
2013-09-11 14:15:00,40.93,40.95,40.91,40.95,8500.0,31.9126,31.9282,31.897,31.9282,8500.0
2013-09-11 14:20:00,40.94,40.95,40.93,40.94,4900.0,31.9204,31.9282,31.9126,31.9204,4900.0
2013-09-11 14:25:00,40.94,40.94,40.93,40.93,4100.0,31.9204,31.9204,31.9126,31.9126,4100.0
2013-09-11 14:30:00,40.94,40.95,40.92,40.95,12500.0,31.9204,31.9282,31.9048,31.9282,12500.0
2013-09-11 14:35:00,40.95,40.95,40.94,40.94,6300.0,31.9282,31.9282,31.9204,31.9204,6300.0
2013-09-11 14:40:00,40.94,40.94,40.91,40.93,4100.0,31.9204,31.9204,31.897,31.9126,4100.0
2013-09-11 14:45:00,40.94,40.97,40.94,40.97,10700.0,31.9204,31.9438,31.9204,31.9438,10700.0
2013-09-11 14:50:00,40.96,40.98,40.95,40.97,13900.0,31.936,31.9516,31.9282,31.9438,13900.0
2013-09-11 14:55:00,40.97,40.98,40.94,40.94,7700.0,31.9438,31.9516,31.9204,31.9204,7700.0
2013-09-11 15:00:00,40.95,40.95,40.93,40.93,11000.0,31.9282,31.9282,31.9126,31.9126,11000.0
2013-09-11 15:05:00,40.93,40.94,40.9,40.91,14500.0,31.9126,31.9204,31.8892,31.897,14500.0
2013-09-11 15:10:00,40.91,40.91,40.9,40.91,5400.0,31.897,31.897,31.8892,31.897,5400.0
2013-09-11 15:15:00,40.91,40.91,40.89,40.89,4200.0,31.897,31.897,31.8814,31.8814,4200.0
2013-09-11 15:20:00,40.9,40.91,40.89,40.89,20400.0,31.8892,31.897,31.8814,31.8814,20400.0
2013-09-11 15:25:00,40.89,40.9,40.87,40.87,10700.0,31.8814,31.8892,31.8658,31.8658,10700.0
2013-09-11 15:30:00,40.87,40.87,40.85,40.85,19900.0,31.8658,31.8658,31.8502,31.8502,19900.0
2013-09-11 15:35:00,40.85,40.86,40.85,40.85,13900.0,31.8502,31.858,31.8502,31.8502,13900.0
2013-09-11 15:40:00,40.85,40.86,40.84,40.84,17300.0,31.8502,31.858,31.8424,31.8424,17300.0
2013-09-11 15:45:00,40.85,40.86,40.84,40.84,29700.0,31.8502,31.858,31.8424,31.8424,29700.0
2013-09-11 15:50:00,40.85,40.85,40.82,40.83,35100.0,31.8502,31.8502,31.8268,31.8346,35100.0
2013-09-11 15:55:00,40.83,40.91,40.83,40.91,100000.0,31.8346,31.897,31.8346,31.897,100000.0
2013-09-12 09:30:00,40.98,40.99,40.89,40.94,24900.0,31.9516,31.9594,31.8814,31.9204,24900.0
2013-09-12 09:35:00,40.93,40.98,40.92,40.95,15300.0,31.9126,31.9516,31.9048,31.9282,15300.0
2013-09-12 09:40:00,40.96,40.98,40.92,40.98,15500.0,31.936,31.9516,31.9048,31.9516,15500.0
2013-09-12 09:45:00,40.98,40.99,40.93,40.95,10200.0,31.9516,31.9594,31.9126,31.9282,10200.0
2013-09-12 09:50:00,40.96,41.0,40.95,40.99,8500.0,31.936,31.9672,31.9282,31.9594,8500.0
2013-09-12 09:55:00,40.99,41.12,40.99,41.12,45100.0,31.9594,32.0608,31.9594,32.0608,45100.0
2013-09-12 10:00:00,41.11,41.17,41.1,41.17,10500.0,32.053,32.0997,32.0452,32.0997,10500.0
2013-09-12 10:05:00,41.17,41.17,41.07,41.07,11300.0,32.0997,32.0997,32.0218,32.0218,11300.0
2013-09-12 10:10:00,41.07,41.08,41.03,41.06,7800.0,32.0218,32.0296,31.9906,32.014,7800.0
2013-09-12 10:15:00,41.06,41.06,41.03,41.04,7300.0,32.014,32.014,31.9906,31.9984,7300.0
2013-09-12 10:20:00,41.03,41.03,40.99,41.0,13000.0,31.9906,31.9906,31.9594,31.9672,13000.0
2013-09-12 10:25:00,41.0,41.01,40.98,40.99,9500.0,31.9672,31.975,31.9516,31.9594,9500.0
2013-09-12 10:30:00,41.0,41.0,40.97,40.99,7000.0,31.9672,31.9672,31.9438,31.9594,7000.0
2013-09-12 10:35:00,40.98,41.0,40.98,40.99,12000.0,31.9516,31.9672,31.9516,31.9594,12000.0
2013-09-12 10:40:00,40.98,41.0,40.98,40.99,22600.0,31.9516,31.9672,31.9516,31.9594,22600.0
2013-09-12 10:45:00,40.99,41.01,40.98,40.99,11700.0,31.9594,31.975,31.9516,31.9594,11700.0
2013-09-12 10:50:00,40.99,41.01,40.99,41.01,9100.0,31.9594,31.975,31.9594,31.975,9100.0
2013-09-12 10:55:00,41.01,41.01,40.97,40.98,19900.0,31.975,31.975,31.9438,31.9516,19900.0
2013-09-12 11:00:00,40.97,41.03,40.96,41.03,34800.0,31.9438,31.9906,31.936,31.9906,34800.0
2013-09-12 11:05:00,41.02,41.06,41.02,41.03,28500.0,31.9828,32.014,31.9828,31.9906,28500.0
2013-09-12 11:10:00,41.02,41.02,40.99,41.0,7500.0,31.9828,31.9828,31.9594,31.9672,7500.0
2013-09-12 11:15:00,40.99,40.99,40.94,40.94,10700.0,31.9594,31.9594,31.9204,31.9204,10700.0
2013-09-12 11:20:00,40.95,40.99,40.95,40.98,8300.0,31.9282,31.9594,31.9282,31.9516,8300.0
2013-09-12 11:25:00,40.98,40.98,40.95,40.97,9100.0,31.9516,31.9516,31.9282,31.9438,9100.0
2013-09-12 11:30:00,40.97,41.0,40.96,40.98,8100.0,31.9438,31.9672,31.936,31.9516,8100.0
2013-09-12 11:35:00,40.98,41.01,40.98,41.0,9400.0,31.9516,31.975,31.9516,31.9672,9400.0
2013-09-12 11:40:00,41.0,41.07,41.0,41.02,14400.0,31.9672,32.0218,31.9672,31.9828,14400.0
2013-09-12 11:45:00,41.03,41.05,41.03,41.04,2500.0,31.9906,32.0062,31.9906,31.9984,2500.0
2013-09-12 11:50:00,41.03,41.06,41.03,41.06,6200.0,31.9906,32.014,31.9906,32.014,6200.0
2013-09-12 11:55:00,41.06,41.07,41.04,41.04,7300.0,32.014,32.0218,31.9984,31.9984,7300.0
2013-09-12 12:00:00,41.04,41.07,41.04,41.07,6400.0,31.9984,32.0218,31.9984,32.0218,6400.0
2013-09-12 12:05:00,41.07,41.09,41.07,41.08,4900.0,32.0218,32.0374,32.0218,32.0296,4900.0
2013-09-12 12:10:00,41.08,41.08,41.04,41.05,9300.0,32.0296,32.0296,31.9984,32.0062,9300.0
2013-09-12 12:15:00,41.05,41.08,41.05,41.07,6600.0,32.0062,32.0296,32.0062,32.0218,6600.0
2013-09-12 12:20:00,41.06,41.07,41.05,41.05,8900.0,32.014,32.0218,32.0062,32.0062,8900.0
2013-09-12 12:25:00,41.05,41.08,41.04,41.08,6700.0,32.0062,32.0296,31.9984,32.0296,6700.0
2013-09-12 12:30:00,41.08,41.08,41.06,41.07,5400.0,32.0296,32.0296,32.014,32.0218,5400.0
2013-09-12 12:35:00,41.07,41.09,41.07,41.09,5000.0,32.0218,32.0374,32.0218,32.0374,5000.0
2013-09-12 12:40:00,41.08,41.1,41.08,41.1,10600.0,32.0296,32.0452,32.0296,32.0452,10600.0
2013-09-12 12:45:00,41.1,41.1,41.09,41.1,4500.0,32.0452,32.0452,32.0374,32.0452,4500.0
2013-09-12 12:50:00,41.09,41.1,41.09,41.09,7100.0,32.0374,32.0452,32.0374,32.0374,7100.0
2013-09-12 12:55:00,41.08,41.09,41.08,41.09,2800.0,32.0296,32.0374,32.0296,32.0374,2800.0
2013-09-12 13:00:00,41.09,41.1,41.08,41.1,7500.0,32.0374,32.0452,32.0296,32.0452,7500.0
2013-09-12 13:05:00,41.1,41.1,41.09,41.1,4700.0,32.0452,32.0452,32.0374,32.0452,4700.0
2013-09-12 13:10:00,41.09,41.1,41.09,41.1,2900.0,32.0374,32.0452,32.0374,32.0452,2900.0
2013-09-12 13:15:00,41.09,41.1,41.09,41.1,10900.0,32.0374,32.0452,32.0374,32.0452,10900.0
2013-09-12 13:20:00,41.09,41.13,41.09,41.13,18800.0,32.0374,32.0685,32.0374,32.0685,18800.0
2013-09-12 13:25:00,41.13,41.16,41.13,41.15,22300.0,32.0685,32.0919,32.0685,32.0841,22300.0
2013-09-12 13:30:00,41.14,41.15,41.14,41.15,5300.0,32.0763,32.0841,32.0763,32.0841,5300.0
2013-09-12 13:35:00,41.15,41.18,41.15,41.17,11900.0,32.0841,32.1075,32.0841,32.0997,11900.0
2013-09-12 13:40:00,41.18,41.18,41.16,41.16,4000.0,32.1075,32.1075,32.0919,32.0919,4000.0
2013-09-12 13:45:00,41.17,41.17,41.13,41.15,8900.0,32.0997,32.0997,32.0685,32.0841,8900.0
2013-09-12 13:50:00,41.14,41.17,41.14,41.16,5200.0,32.0763,32.0997,32.0763,32.0919,5200.0
2013-09-12 13:55:00,41.16,41.16,41.15,41.16,1900.0,32.0919,32.0919,32.0841,32.0919,1900.0
2013-09-12 14:00:00,41.15,41.16,41.14,41.16,12100.0,32.0841,32.0919,32.0763,32.0919,12100.0
2013-09-12 14:05:00,41.16,41.16,41.15,41.16,2300.0,32.0919,32.0919,32.0841,32.0919,2300.0
2013-09-12 14:10:00,41.16,41.16,41.14,41.14,5000.0,32.0919,32.0919,32.0763,32.0763,5000.0
2013-09-12 14:15:00,41.15,41.15,41.1,41.1,7600.0,32.0841,32.0841,32.0452,32.0452,7600.0
2013-09-12 14:20:00,41.1,41.11,41.07,41.07,3300.0,32.0452,32.053,32.0218,32.0218,3300.0
2013-09-12 14:25:00,41.07,41.08,41.07,41.07,3700.0,32.0218,32.0296,32.0218,32.0218,3700.0
2013-09-12 14:30:00,41.07,41.08,41.06,41.07,6700.0,32.0218,32.0296,32.014,32.0218,6700.0
2013-09-12 14:35:00,41.07,41.07,41.02,41.02,10900.0,32.0218,32.0218,31.9828,31.9828,10900.0
2013-09-12 14:40:00,41.03,41.03,41.0,41.03,16500.0,31.9906,31.9906,31.9672,31.9906,16500.0
2013-09-12 14:45:00,41.03,41.08,41.02,41.08,9200.0,31.9906,32.0296,31.9828,32.0296,9200.0
2013-09-12 14:50:00,41.07,41.07,41.05,41.06,5000.0,32.0218,32.0218,32.0062,32.014,5000.0
2013-09-12 14:55:00,41.06,41.09,41.06,41.07,12900.0,32.014,32.0374,32.014,32.0218,12900.0
2013-09-12 15:00:00,41.07,41.07,41.05,41.05,4100.0,32.0218,32.0218,32.0062,32.0062,4100.0
2013-09-12 15:05:00,41.05,41.05,41.0,41.02,17600.0,32.0062,32.0062,31.9672,31.9828,17600.0
2013-09-12 15:10:00,41.02,41.02,40.97,40.97,8600.0,31.9828,31.9828,31.9438,31.9438,8600.0
2013-09-12 15:15:00,40.97,40.97,40.93,40.94,20600.0,31.9438,31.9438,31.9126,31.9204,20600.0
2013-09-12 15:20:00,40.94,40.96,40.94,40.94,11800.0,31.9204,31.936,31.9204,31.9204,11800.0
2013-09-12 15:25:00,40.95,40.98,40.95,40.96,22500.0,31.9282,31.9516,31.9282,31.936,22500.0
2013-09-12 15:30:00,40.95,40.96,40.92,40.92,21200.0,31.9282,31.936,31.9048,31.9048,21200.0
2013-09-12 15:35:00,40.92,40.93,40.91,40.92,23000.0,31.9048,31.9126,31.897,31.9048,23000.0
2013-09-12 15:40:00,40.92,40.93,40.9,40.9,25300.0,31.9048,31.9126,31.8892,31.8892,25300.0
2013-09-12 15:45:00,40.89,40.9,40.85,40.85,41500.0,31.8814,31.8892,31.8502,31.8502,41500.0
2013-09-12 15:50:00,40.85,40.87,40.84,40.87,49200.0,31.8502,31.8658,31.8424,31.8658,49200.0
2013-09-12 15:55:00,40.86,40.88,40.84,40.88,146900.0,31.858,31.8736,31.8424,31.8736,146900.0
2013-09-13 09:30:00,41.01,41.03,40.87,40.94,22800.0,31.975,31.9906,31.8658,31.9204,22800.0
2013-09-13 09:35:00,40.95,41.02,40.94,40.99,12100.0,31.9282,31.9828,31.9204,31.9594,12100.0
2013-09-13 09:40:00,40.99,41.04,40.96,40.98,20700.0,31.9594,31.9984,31.936,31.9516,20700.0
2013-09-13 09:45:00,40.97,40.97,40.87,40.88,14300.0,31.9438,31.9438,31.8658,31.8736,14300.0
2013-09-13 09:50:00,40.88,40.95,40.87,40.93,14800.0,31.8736,31.9282,31.8658,31.9126,14800.0
2013-09-13 09:55:00,40.93,40.93,40.87,40.91,5400.0,31.9126,31.9126,31.8658,31.897,5400.0
2013-09-13 10:00:00,40.91,40.93,40.89,40.91,6100.0,31.897,31.9126,31.8814,31.897,6100.0
2013-09-13 10:05:00,40.91,40.92,40.88,40.9,7700.0,31.897,31.9048,31.8736,31.8892,7700.0
2013-09-13 10:10:00,40.9,40.92,40.87,40.9,12200.0,31.8892,31.9048,31.8658,31.8892,12200.0
2013-09-13 10:15:00,40.9,40.93,40.9,40.93,21900.0,31.8892,31.9126,31.8892,31.9126,21900.0
2013-09-13 10:20:00,40.93,40.98,40.91,40.91,12400.0,31.9126,31.9516,31.897,31.897,12400.0
2013-09-13 10:25:00,40.93,40.93,40.88,40.9,5500.0,31.9126,31.9126,31.8736,31.8892,5500.0
2013-09-13 10:30:00,40.91,40.93,40.91,40.91,5900.0,31.897,31.9126,31.897,31.897,5900.0
2013-09-13 10:35:00,40.91,40.92,40.84,40.84,19300.0,31.897,31.9048,31.8424,31.8424,19300.0
2013-09-13 10:40:00,40.84,40.86,40.79,40.8,40300.0,31.8424,31.858,31.8035,31.8113,40300.0
2013-09-13 10:45:00,40.8,40.82,40.77,40.77,11500.0,31.8113,31.8268,31.7879,31.7879,11500.0
2013-09-13 10:50:00,40.77,40.84,40.77,40.83,16500.0,31.7879,31.8424,31.7879,31.8346,16500.0
2013-09-13 10:55:00,40.83,41.0,40.82,40.95,75000.0,31.8346,31.9672,31.8268,31.9282,75000.0
2013-09-13 11:00:00,40.95,40.95,40.82,40.92,15600.0,31.9282,31.9282,31.8268,31.9048,15600.0
2013-09-13 11:05:00,40.92,40.94,40.91,40.92,3600.0,31.9048,31.9204,31.897,31.9048,3600.0
2013-09-13 11:10:00,40.92,40.94,40.92,40.93,4800.0,31.9048,31.9204,31.9048,31.9126,4800.0
2013-09-13 11:15:00,40.93,40.94,40.92,40.94,8500.0,31.9126,31.9204,31.9048,31.9204,8500.0
2013-09-13 11:20:00,40.94,40.99,40.94,40.97,8100.0,31.9204,31.9594,31.9204,31.9438,8100.0
2013-09-13 11:25:00,40.98,41.0,40.97,40.98,6500.0,31.9516,31.9672,31.9438,31.9516,6500.0
2013-09-13 11:30:00,40.98,41.0,40.97,41.0,8100.0,31.9516,31.9672,31.9438,31.9672,8100.0
2013-09-13 11:35:00,40.99,41.04,40.99,41.02,15400.0,31.9594,31.9984,31.9594,31.9828,15400.0
2013-09-13 11:40:00,41.02,41.05,41.01,41.04,8700.0,31.9828,32.0062,31.975,31.9984,8700.0
2013-09-13 11:45:00,41.05,41.07,41.04,41.06,8100.0,32.0062,32.0218,31.9984,32.014,8100.0
2013-09-13 11:50:00,41.06,41.08,41.05,41.06,10100.0,32.014,32.0296,32.0062,32.014,10100.0
2013-09-13 11:55:00,41.06,41.07,41.05,41.05,11600.0,32.014,32.0218,32.0062,32.0062,11600.0
2013-09-13 12:00:00,41.05,41.06,41.03,41.04,16200.0,32.0062,32.014,31.9906,31.9984,16200.0
2013-09-13 12:05:00,41.04,41.06,41.04,41.04,17500.0,31.9984,32.014,31.9984,31.9984,17500.0
2013-09-13 12:10:00,41.04,41.05,40.88,40.95,104400.0,31.9984,32.0062,31.8736,31.9282,104400.0
2013-09-13 12:15:00,40.95,40.95,40.94,40.95,6900.0,31.9282,31.9282,31.9204,31.9282,6900.0
2013-09-13 12:20:00,40.95,40.95,40.92,40.92,10600.0,31.9282,31.9282,31.9048,31.9048,10600.0
2013-09-13 12:25:00,40.92,40.92,40.9,40.91,3900.0,31.9048,31.9048,31.8892,31.897,3900.0
2013-09-13 12:30:00,40.9,40.91,40.88,40.88,4800.0,31.8892,31.897,31.8736,31.8736,4800.0
2013-09-13 12:35:00,40.87,40.88,40.87,40.88,3400.0,31.8658,31.8736,31.8658,31.8736,3400.0
2013-09-13 12:40:00,40.88,40.88,40.87,40.87,3300.0,31.8736,31.8736,31.8658,31.8658,3300.0
2013-09-13 12:45:00,40.87,40.87,40.84,40.84,4000.0,31.8658,31.8658,31.8424,31.8424,4000.0
2013-09-13 12:50:00,40.84,40.85,40.84,40.84,7900.0,31.8424,31.8502,31.8424,31.8424,7900.0
2013-09-13 12:55:00,40.85,40.86,40.83,40.83,6400.0,31.8502,31.858,31.8346,31.8346,6400.0
2013-09-13 13:00:00,40.84,40.85,40.83,40.85,7100.0,31.8424,31.8502,31.8346,31.8502,7100.0
2013-09-13 13:05:00,40.84,40.85,40.82,40.83,6000.0,31.8424,31.8502,31.8268,31.8346,6000.0
2013-09-13 13:10:00,40.84,40.85,40.82,40.82,3100.0,31.8424,31.8502,31.8268,31.8268,3100.0
2013-09-13 13:15:00,40.83,40.85,40.82,40.84,3200.0,31.8346,31.8502,31.8268,31.8424,3200.0
2013-09-13 13:20:00,40.85,40.9,40.84,40.88,8600.0,31.8502,31.8892,31.8424,31.8736,8600.0
2013-09-13 13:25:00,40.89,40.92,40.89,40.92,4800.0,31.8814,31.9048,31.8814,31.9048,4800.0
2013-09-13 13:30:00,40.92,40.92,40.9,40.91,7500.0,31.9048,31.9048,31.8892,31.897,7500.0
2013-09-13 13:35:00,40.9,40.91,40.89,40.9,5400.0,31.8892,31.897,31.8814,31.8892,5400.0
2013-09-13 13:40:00,40.91,40.93,40.91,40.91,9500.0,31.897,31.9126,31.897,31.897,9500.0
2013-09-13 13:45:00,40.91,40.91,40.9,40.91,5400.0,31.897,31.897,31.8892,31.897,5400.0
2013-09-13 13:50:00,40.92,40.92,40.9,40.9,2900.0,31.9048,31.9048,31.8892,31.8892,2900.0
2013-09-13 13:55:00,40.9,40.93,40.89,40.89,13600.0,31.8892,31.9126,31.8814,31.8814,13600.0
2013-09-13 14:00:00,40.89,40.92,40.87,40.9,14400.0,31.8814,31.9048,31.8658,31.8892,14400.0
2013-09-13 14:05:00,40.91,40.92,40.88,40.89,5500.0,31.897,31.9048,31.8736,31.8814,5500.0
2013-09-13 14:10:00,40.89,40.89,40.87,40.88,4800.0,31.8814,31.8814,31.8658,31.8736,4800.0
2013-09-13 14:15:00,40.88,40.89,40.83,40.83,8400.0,31.8736,31.8814,31.8346,31.8346,8400.0
2013-09-13 14:20:00,40.83,40.86,40.82,40.86,16200.0,31.8346,31.858,31.8268,31.858,16200.0
2013-09-13 14:25:00,40.86,40.88,40.86,40.87,5800.0,31.858,31.8736,31.858,31.8658,5800.0
2013-09-13 14:30:00,40.86,40.87,40.84,40.84,8200.0,31.858,31.8658,31.8424,31.8424,8200.0
2013-09-13 14:35:00,40.84,40.85,40.84,40.84,5500.0,31.8424,31.8502,31.8424,31.8424,5500.0
2013-09-13 14:40:00,40.85,40.87,40.84,40.86,14300.0,31.8502,31.8658,31.8424,31.858,14300.0
2013-09-13 14:45:00,40.85,40.86,40.83,40.83,6300.0,31.8502,31.858,31.8346,31.8346,6300.0
2013-09-13 14:50:00,40.83,40.86,40.83,40.84,8800.0,31.8346,31.858,31.8346,31.8424,8800.0
2013-09-13 14:55:00,40.85,40.85,40.83,40.83,6200.0,31.8502,31.8502,31.8346,31.8346,6200.0
2013-09-13 15:00:00,40.84,40.86,40.84,40.86,9000.0,31.8424,31.858,31.8424,31.858,9000.0
2013-09-13 15:05:00,40.85,40.9,40.85,40.87,30400.0,31.8502,31.8892,31.8502,31.8658,30400.0
2013-09-13 15:10:00,40.88,40.92,40.87,40.91,12600.0,31.8736,31.9048,31.8658,31.897,12600.0
2013-09-13 15:15:00,40.91,40.94,40.9,40.91,26100.0,31.897,31.9204,31.8892,31.897,26100.0
2013-09-13 15:20:00,40.92,40.92,40.89,40.9,13300.0,31.9048,31.9048,31.8814,31.8892,13300.0
2013-09-13 15:25:00,40.9,40.92,40.87,40.87,17300.0,31.8892,31.9048,31.8658,31.8658,17300.0
2013-09-13 15:30:00,40.87,40.88,40.87,40.87,6100.0,31.8658,31.8736,31.8658,31.8658,6100.0
2013-09-13 15:35:00,40.86,40.87,40.86,40.86,4700.0,31.858,31.8658,31.858,31.858,4700.0
2013-09-13 15:40:00,40.86,40.87,40.85,40.86,16600.0,31.858,31.8658,31.8502,31.858,16600.0
2013-09-13 15:45:00,40.87,40.87,40.85,40.86,30000.0,31.8658,31.8658,31.8502,31.858,30000.0
2013-09-13 15:50:00,40.86,40.86,40.83,40.84,18500.0,31.858,31.858,31.8346,31.8424,18500.0
2013-09-13 15:55:00,40.83,40.89,40.83,40.88,75800.0,31.8346,31.8814,31.8346,31.8736,75800.0
2013-09-16 09:30:00,41.2,41.32,41.14,41.24,51000.0,32.1231,32.2167,32.0763,32.1543,51000.0
2013-09-16 09:35:00,41.25,41.36,41.24,41.34,29000.0,32.1621,32.2479,32.1543,32.2323,29000.0
2013-09-16 09:40:00,41.36,41.43,41.33,41.34,20500.0,32.2479,32.3025,32.2245,32.2323,20500.0
2013-09-16 09:45:00,41.33,41.44,41.32,41.42,15500.0,32.2245,32.3103,32.2167,32.2947,15500.0
2013-09-16 09:50:00,41.42,41.42,41.39,41.42,6100.0,32.2947,32.2947,32.2713,32.2947,6100.0
2013-09-16 09:55:00,41.4,41.43,41.4,41.43,6700.0,32.2791,32.3025,32.2791,32.3025,6700.0
2013-09-16 10:00:00,41.41,41.44,41.39,41.41,38300.0,32.2869,32.3103,32.2713,32.2869,38300.0
2013-09-16 10:05:00,41.41,41.42,41.37,41.37,20700.0,32.2869,32.2947,32.2557,32.2557,20700.0
2013-09-16 10:10:00,41.37,41.41,41.36,41.4,21500.0,32.2557,32.2869,32.2479,32.2791,21500.0
2013-09-16 10:15:00,41.41,41.43,41.39,41.4,44400.0,32.2869,32.3025,32.2713,32.2791,44400.0
2013-09-16 10:20:00,41.41,41.43,41.39,41.39,14100.0,32.2869,32.3025,32.2713,32.2713,14100.0
2013-09-16 10:25:00,41.4,41.42,41.39,41.4,25600.0,32.2791,32.2947,32.2713,32.2791,25600.0
2013-09-16 10:30:00,41.4,41.43,41.4,41.41,17600.0,32.2791,32.3025,32.2791,32.2869,17600.0
2013-09-16 10:35:00,41.41,41.44,41.4,41.41,12400.0,32.2869,32.3103,32.2791,32.2869,12400.0
2013-09-16 10:40:00,41.41,41.42,41.4,41.41,6200.0,32.2869,32.2947,32.2791,32.2869,6200.0
2013-09-16 10:45:00,41.41,41.47,41.41,41.47,11300.0,32.2869,32.3336,32.2869,32.3336,11300.0
2013-09-16 10:50:00,41.47,41.5,41.47,41.48,14500.0,32.3336,32.357,32.3336,32.3414,14500.0
2013-09-16 10:55:00,41.49,41.49,41.45,41.46,11200.0,32.3492,32.3492,32.318,32.3258,11200.0
2013-09-16 11:00:00,41.47,41.47,41.45,41.45,7300.0,32.3336,32.3336,32.318,32.318,7300.0
2013-09-16 11:05:00,41.46,41.48,41.46,41.48,7600.0,32.3258,32.3414,32.3258,32.3414,7600.0
2013-09-16 11:10:00,41.48,41.51,41.48,41.51,5100.0,32.3414,32.3648,32.3414,32.3648,5100.0
2013-09-16 11:15:00,41.51,41.52,41.49,41.52,12300.0,32.3648,32.3726,32.3492,32.3726,12300.0
2013-09-16 11:20:00,41.52,41.57,41.52,41.55,6300.0,32.3726,32.4116,32.3726,32.396,6300.0
2013-09-16 11:25:00,41.54,41.59,41.54,41.59,7300.0,32.3882,32.4272,32.3882,32.4272,7300.0
2013-09-16 11:30:00,41.58,41.59,41.57,41.58,9500.0,32.4194,32.4272,32.4116,32.4194,9500.0
2013-09-16 11:35:00,41.58,41.59,41.55,41.56,10600.0,32.4194,32.4272,32.396,32.4038,10600.0
2013-09-16 11:40:00,41.56,41.61,41.56,41.6,7200.0,32.4038,32.4428,32.4038,32.435,7200.0
2013-09-16 11:45:00,41.61,41.61,41.59,41.6,7800.0,32.4428,32.4428,32.4272,32.435,7800.0
2013-09-16 11:50:00,41.61,41.61,41.6,41.6,7700.0,32.4428,32.4428,32.435,32.435,7700.0
2013-09-16 11:55:00,41.59,41.61,41.58,41.61,18900.0,32.4272,32.4428,32.4194,32.4428,18900.0
2013-09-16 12:00:00,41.61,41.61,41.54,41.54,6300.0,32.4428,32.4428,32.3882,32.3882,6300.0
2013-09-16 12:05:00,41.54,41.55,41.53,41.54,7000.0,32.3882,32.396,32.3804,32.3882,7000.0
2013-09-16 12:10:00,41.53,41.55,41.52,41.55,11400.0,32.3804,32.396,32.3726,32.396,11400.0
2013-09-16 12:15:00,41.54,41.58,41.5,41.5,31600.0,32.3882,32.4194,32.357,32.357,31600.0
2013-09-16 12:20:00,41.5,41.52,41.48,41.49,7400.0,32.357,32.3726,32.3414,32.3492,7400.0
2013-09-16 12:25:00,41.49,41.5,41.45,41.47,17700.0,32.3492,32.357,32.318,32.3336,17700.0
2013-09-16 12:30:00,41.47,41.48,41.46,41.46,11000.0,32.3336,32.3414,32.3258,32.3258,11000.0
2013-09-16 12:35:00,41.47,41.47,41.44,41.45,6500.0,32.3336,32.3336,32.3103,32.318,6500.0
2013-09-16 12:40:00,41.45,41.46,41.44,41.46,17100.0,32.318,32.3258,32.3103,32.3258,17100.0
2013-09-16 12:45:00,41.46,41.48,41.46,41.48,4300.0,32.3258,32.3414,32.3258,32.3414,4300.0
2013-09-16 12:50:00,41.48,41.48,41.46,41.46,5300.0,32.3414,32.3414,32.3258,32.3258,5300.0
2013-09-16 12:55:00,41.46,41.46,41.42,41.43,7200.0,32.3258,32.3258,32.2947,32.3025,7200.0
2013-09-16 13:00:00,41.42,41.44,41.41,41.43,10700.0,32.2947,32.3103,32.2869,32.3025,10700.0
2013-09-16 13:05:00,41.43,41.43,41.41,41.41,5300.0,32.3025,32.3025,32.2869,32.2869,5300.0
2013-09-16 13:10:00,41.42,41.42,41.41,41.41,7600.0,32.2947,32.2947,32.2869,32.2869,7600.0
2013-09-16 13:15:00,41.42,41.42,41.4,41.41,10500.0,32.2947,32.2947,32.2791,32.2869,10500.0
2013-09-16 13:20:00,41.41,41.42,41.4,41.42,7200.0,32.2869,32.2947,32.2791,32.2947,7200.0
2013-09-16 13:25:00,41.42,41.42,41.39,41.4,6900.0,32.2947,32.2947,32.2713,32.2791,6900.0
2013-09-16 13:30:00,41.41,41.43,41.4,41.41,4400.0,32.2869,32.3025,32.2791,32.2869,4400.0
2013-09-16 13:35:00,41.42,41.43,41.41,41.42,8900.0,32.2947,32.3025,32.2869,32.2947,8900.0
2013-09-16 13:40:00,41.43,41.43,41.35,41.4,14500.0,32.3025,32.3025,32.2401,32.2791,14500.0
2013-09-16 13:45:00,41.4,41.42,41.39,41.41,8200.0,32.2791,32.2947,32.2713,32.2869,8200.0
2013-09-16 13:50:00,41.4,41.43,41.4,41.42,4500.0,32.2791,32.3025,32.2791,32.2947,4500.0
2013-09-16 13:55:00,41.42,41.42,41.4,41.42,9200.0,32.2947,32.2947,32.2791,32.2947,9200.0
2013-09-16 14:00:00,41.41,41.41,41.39,41.39,12900.0,32.2869,32.2869,32.2713,32.2713,12900.0
2013-09-16 14:05:00,41.39,41.4,41.39,41.4,3200.0,32.2713,32.2791,32.2713,32.2791,3200.0
2013-09-16 14:10:00,41.4,41.4,41.39,41.39,8900.0,32.2791,32.2791,32.2713,32.2713,8900.0
2013-09-16 14:15:00,41.4,41.44,41.39,41.43,11300.0,32.2791,32.3103,32.2713,32.3025,11300.0
2013-09-16 14:20:00,41.44,41.44,41.41,41.42,11900.0,32.3103,32.3103,32.2869,32.2947,11900.0
2013-09-16 14:25:00,41.41,41.44,41.41,41.43,8600.0,32.2869,32.3103,32.2869,32.3025,8600.0
2013-09-16 14:30:00,41.44,41.47,41.44,41.46,9700.0,32.3103,32.3336,32.3103,32.3258,9700.0
2013-09-16 14:35:00,41.47,41.48,41.44,41.45,6400.0,32.3336,32.3414,32.3103,32.318,6400.0
2013-09-16 14:40:00,41.45,41.46,41.44,41.44,10200.0,32.318,32.3258,32.3103,32.3103,10200.0
2013-09-16 14:45:00,41.43,41.48,41.43,41.48,10100.0,32.3025,32.3414,32.3025,32.3414,10100.0
2013-09-16 14:50:00,41.48,41.5,41.46,41.46,7900.0,32.3414,32.357,32.3258,32.3258,7900.0
2013-09-16 14:55:00,41.46,41.47,41.44,41.44,7100.0,32.3258,32.3336,32.3103,32.3103,7100.0
2013-09-16 15:00:00,41.45,41.47,41.44,41.45,15600.0,32.318,32.3336,32.3103,32.318,15600.0
2013-09-16 15:05:00,41.45,41.48,41.44,41.47,12700.0,32.318,32.3414,32.3103,32.3336,12700.0
2013-09-16 15:10:00,41.48,41.48,41.46,41.46,15800.0,32.3414,32.3414,32.3258,32.3258,15800.0
2013-09-16 15:15:00,41.47,41.47,41.43,41.44,8100.0,32.3336,32.3336,32.3025,32.3103,8100.0
2013-09-16 15:20:00,41.44,41.45,41.43,41.43,12900.0,32.3103,32.318,32.3025,32.3025,12900.0
2013-09-16 15:25:00,41.44,41.45,41.42,41.42,11700.0,32.3103,32.318,32.2947,32.2947,11700.0
2013-09-16 15:30:00,41.43,41.44,41.38,41.42,27000.0,32.3025,32.3103,32.2635,32.2947,27000.0
2013-09-16 15:35:00,41.41,41.41,41.35,41.36,14200.0,32.2869,32.2869,32.2401,32.2479,14200.0
2013-09-16 15:40:00,41.36,41.38,41.34,41.35,24500.0,32.2479,32.2635,32.2323,32.2401,24500.0
2013-09-16 15:45:00,41.34,41.37,41.34,41.36,24000.0,32.2323,32.2557,32.2323,32.2479,24000.0
2013-09-16 15:50:00,41.36,41.4,41.36,41.39,33300.0,32.2479,32.2791,32.2479,32.2713,33300.0
2013-09-16 15:55:00,41.4,41.42,41.38,41.41,48800.0,32.2791,32.2947,32.2635,32.2869,48800.0
2013-09-17 09:30:00,41.4,41.47,41.31,41.38,58200.0,32.2791,32.3336,32.2089,32.2635,58200.0
2013-09-17 09:35:00,41.39,41.39,41.29,41.3,9900.0,32.2713,32.2713,32.1933,32.2011,9900.0
2013-09-17 09:40:00,41.31,41.34,41.16,41.18,46400.0,32.2089,32.2323,32.0919,32.1075,46400.0
2013-09-17 09:45:00,41.19,41.19,41.11,41.11,20900.0,32.1153,32.1153,32.053,32.053,20900.0
2013-09-17 09:50:00,41.12,41.17,41.12,41.13,32500.0,32.0608,32.0997,32.0608,32.0685,32500.0
2013-09-17 09:55:00,41.13,41.13,41.06,41.07,17000.0,32.0685,32.0685,32.014,32.0218,17000.0
2013-09-17 10:00:00,41.07,41.11,41.05,41.07,23300.0,32.0218,32.053,32.0062,32.0218,23300.0
2013-09-17 10:05:00,41.07,41.14,41.07,41.11,22800.0,32.0218,32.0763,32.0218,32.053,22800.0
2013-09-17 10:10:00,41.13,41.15,41.11,41.14,21100.0,32.0685,32.0841,32.053,32.0763,21100.0
2013-09-17 10:15:00,41.15,41.15,41.12,41.12,12600.0,32.0841,32.0841,32.0608,32.0608,12600.0
2013-09-17 10:20:00,41.12,41.13,41.06,41.07,20700.0,32.0608,32.0685,32.014,32.0218,20700.0
2013-09-17 10:25:00,41.08,41.09,41.06,41.06,21200.0,32.0296,32.0374,32.014,32.014,21200.0
2013-09-17 10:30:00,41.06,41.08,41.06,41.08,9300.0,32.014,32.0296,32.014,32.0296,9300.0
2013-09-17 10:35:00,41.07,41.09,41.01,41.01,25600.0,32.0218,32.0374,31.975,31.975,25600.0
2013-09-17 10:40:00,41.02,41.02,41.0,41.0,18700.0,31.9828,31.9828,31.9672,31.9672,18700.0
2013-09-17 10:45:00,41.0,41.0,40.9,40.91,81300.0,31.9672,31.9672,31.8892,31.897,81300.0
2013-09-17 10:50:00,40.92,41.0,40.91,40.99,27400.0,31.9048,31.9672,31.897,31.9594,27400.0
2013-09-17 10:55:00,41.0,41.07,41.0,41.07,19600.0,31.9672,32.0218,31.9672,32.0218,19600.0
2013-09-17 11:00:00,41.08,41.1,41.07,41.1,15400.0,32.0296,32.0452,32.0218,32.0452,15400.0
2013-09-17 11:05:00,41.11,41.12,41.07,41.09,21000.0,32.053,32.0608,32.0218,32.0374,21000.0
2013-09-17 11:10:00,41.09,41.11,41.07,41.09,14700.0,32.0374,32.053,32.0218,32.0374,14700.0
2013-09-17 11:15:00,41.09,41.13,41.09,41.12,8200.0,32.0374,32.0685,32.0374,32.0608,8200.0
2013-09-17 11:20:00,41.13,41.15,41.12,41.13,7500.0,32.0685,32.0841,32.0608,32.0685,7500.0
2013-09-17 11:25:00,41.14,41.16,41.14,41.16,6800.0,32.0763,32.0919,32.0763,32.0919,6800.0
2013-09-17 11:30:00,41.15,41.16,41.13,41.13,11300.0,32.0841,32.0919,32.0685,32.0685,11300.0
2013-09-17 11:35:00,41.12,41.16,41.12,41.13,13400.0,32.0608,32.0919,32.0608,32.0685,13400.0
2013-09-17 11:40:00,41.13,41.19,41.13,41.17,18700.0,32.0685,32.1153,32.0685,32.0997,18700.0
2013-09-17 11:45:00,41.16,41.16,41.12,41.13,6900.0,32.0919,32.0919,32.0608,32.0685,6900.0
2013-09-17 11:50:00,41.11,41.15,41.11,41.15,8400.0,32.053,32.0841,32.053,32.0841,8400.0
2013-09-17 11:55:00,41.16,41.2,41.15,41.2,9500.0,32.0919,32.1231,32.0841,32.1231,9500.0
2013-09-17 12:00:00,41.2,41.2,41.16,41.17,15400.0,32.1231,32.1231,32.0919,32.0997,15400.0
2013-09-17 12:05:00,41.17,41.17,41.14,41.15,4800.0,32.0997,32.0997,32.0763,32.0841,4800.0
2013-09-17 12:10:00,41.14,41.18,41.14,41.17,16800.0,32.0763,32.1075,32.0763,32.0997,16800.0
2013-09-17 12:15:00,41.17,41.21,41.17,41.21,3500.0,32.0997,32.1309,32.0997,32.1309,3500.0
2013-09-17 12:20:00,41.2,41.22,41.2,41.2,5000.0,32.1231,32.1387,32.1231,32.1231,5000.0
2013-09-17 12:25:00,41.2,41.2,41.18,41.19,4400.0,32.1231,32.1231,32.1075,32.1153,4400.0
2013-09-17 12:30:00,41.19,41.21,41.19,41.19,7200.0,32.1153,32.1309,32.1153,32.1153,7200.0
2013-09-17 12:35:00,41.19,41.19,41.16,41.18,7500.0,32.1153,32.1153,32.0919,32.1075,7500.0
2013-09-17 12:40:00,41.17,41.19,41.17,41.18,5500.0,32.0997,32.1153,32.0997,32.1075,5500.0
2013-09-17 12:45:00,41.18,41.19,41.18,41.18,6200.0,32.1075,32.1153,32.1075,32.1075,6200.0
2013-09-17 12:50:00,41.18,41.21,41.16,41.2,12600.0,32.1075,32.1309,32.0919,32.1231,12600.0
2013-09-17 12:55:00,41.2,41.21,41.19,41.21,6600.0,32.1231,32.1309,32.1153,32.1309,6600.0
2013-09-17 13:00:00,41.21,41.25,41.21,41.24,9500.0,32.1309,32.1621,32.1309,32.1543,9500.0
2013-09-17 13:05:00,41.23,41.24,41.22,41.23,10900.0,32.1465,32.1543,32.1387,32.1465,10900.0
2013-09-17 13:10:00,41.22,41.22,41.19,41.2,4200.0,32.1387,32.1387,32.1153,32.1231,4200.0
2013-09-17 13:15:00,41.2,41.21,41.18,41.2,12000.0,32.1231,32.1309,32.1075,32.1231,12000.0
2013-09-17 13:20:00,41.2,41.21,41.18,41.2,9100.0,32.1231,32.1309,32.1075,32.1231,9100.0
2013-09-17 13:25:00,41.2,41.21,41.19,41.2,4000.0,32.1231,32.1309,32.1153,32.1231,4000.0
2013-09-17 13:30:00,41.21,41.23,41.2,41.22,9200.0,32.1309,32.1465,32.1231,32.1387,9200.0
2013-09-17 13:35:00,41.22,41.22,41.19,41.19,8000.0,32.1387,32.1387,32.1153,32.1153,8000.0
2013-09-17 13:40:00,41.18,41.19,41.17,41.18,5200.0,32.1075,32.1153,32.0997,32.1075,5200.0
2013-09-17 13:45:00,41.18,41.19,41.16,41.16,7800.0,32.1075,32.1153,32.0919,32.0919,7800.0
2013-09-17 13:50:00,41.16,41.17,41.16,41.16,3100.0,32.0919,32.0997,32.0919,32.0919,3100.0
2013-09-17 13:55:00,41.16,41.17,41.14,41.14,3900.0,32.0919,32.0997,32.0763,32.0763,3900.0
2013-09-17 14:00:00,41.14,41.15,41.13,41.15,9300.0,32.0763,32.0841,32.0685,32.0841,9300.0
2013-09-17 14:05:00,41.16,41.18,41.16,41.17,8600.0,32.0919,32.1075,32.0919,32.0997,8600.0
2013-09-17 14:10:00,41.18,41.19,41.16,41.16,12600.0,32.1075,32.1153,32.0919,32.0919,12600.0
2013-09-17 14:15:00,41.17,41.17,41.14,41.14,7500.0,32.0997,32.0997,32.0763,32.0763,7500.0
2013-09-17 14:20:00,41.15,41.15,41.14,41.15,6100.0,32.0841,32.0841,32.0763,32.0841,6100.0
2013-09-17 14:25:00,41.15,41.2,41.15,41.19,9600.0,32.0841,32.1231,32.0841,32.1153,9600.0
2013-09-17 14:30:00,41.18,41.19,41.16,41.18,7200.0,32.1075,32.1153,32.0919,32.1075,7200.0
2013-09-17 14:35:00,41.19,41.19,41.17,41.18,5300.0,32.1153,32.1153,32.0997,32.1075,5300.0
2013-09-17 14:40:00,41.17,41.18,41.16,41.16,6400.0,32.0997,32.1075,32.0919,32.0919,6400.0
2013-09-17 14:45:00,41.17,41.18,41.16,41.18,4000.0,32.0997,32.1075,32.0919,32.1075,4000.0
2013-09-17 14:50:00,41.18,41.18,41.16,41.16,6100.0,32.1075,32.1075,32.0919,32.0919,6100.0
2013-09-17 14:55:00,41.16,41.17,41.15,41.15,15400.0,32.0919,32.0997,32.0841,32.0841,15400.0
2013-09-17 15:00:00,41.16,41.19,41.16,41.19,9600.0,32.0919,32.1153,32.0919,32.1153,9600.0
2013-09-17 15:05:00,41.19,41.2,41.16,41.16,19100.0,32.1153,32.1231,32.0919,32.0919,19100.0
2013-09-17 15:10:00,41.17,41.17,41.16,41.16,2800.0,32.0997,32.0997,32.0919,32.0919,2800.0
2013-09-17 15:15:00,41.16,41.17,41.16,41.17,9100.0,32.0919,32.0997,32.0919,32.0997,9100.0
2013-09-17 15:20:00,41.16,41.17,41.16,41.16,15600.0,32.0919,32.0997,32.0919,32.0919,15600.0
2013-09-17 15:25:00,41.16,41.17,41.12,41.12,33400.0,32.0919,32.0997,32.0608,32.0608,33400.0
2013-09-17 15:30:00,41.12,41.14,41.11,41.11,25400.0,32.0608,32.0763,32.053,32.053,25400.0
2013-09-17 15:35:00,41.1,41.15,41.1,41.15,30700.0,32.0452,32.0841,32.0452,32.0841,30700.0
2013-09-17 15:40:00,41.15,41.15,41.14,41.15,17800.0,32.0841,32.0841,32.0763,32.0841,17800.0
2013-09-17 15:45:00,41.15,41.15,41.09,41.13,78000.0,32.0841,32.0841,32.0374,32.0685,78000.0
2013-09-17 15:50:00,41.13,41.13,41.12,41.13,22700.0,32.0685,32.0685,32.0608,32.0685,22700.0
2013-09-17 15:55:00,41.12,41.19,41.12,41.18,78400.0,32.0608,32.1153,32.0608,32.1075,78400.0
2013-09-18 09:30:00,41.17,41.19,41.15,41.19,13800.0,32.0997,32.1153,32.0841,32.1153,13800.0
2013-09-18 09:35:00,41.16,41.18,41.11,41.12,12700.0,32.0919,32.1075,32.053,32.0608,12700.0
2013-09-18 09:40:00,41.12,41.14,41.1,41.1,6600.0,32.0608,32.0763,32.0452,32.0452,6600.0
2013-09-18 09:45:00,41.11,41.17,41.11,41.16,10200.0,32.053,32.0997,32.053,32.0919,10200.0
2013-09-18 09:50:00,41.18,41.22,41.18,41.22,8800.0,32.1075,32.1387,32.1075,32.1387,8800.0
2013-09-18 09:55:00,41.22,41.26,41.21,41.25,25700.0,32.1387,32.1699,32.1309,32.1621,25700.0
2013-09-18 10:00:00,41.25,41.26,41.23,41.25,14100.0,32.1621,32.1699,32.1465,32.1621,14100.0
2013-09-18 10:05:00,41.25,41.29,41.24,41.29,9500.0,32.1621,32.1933,32.1543,32.1933,9500.0
2013-09-18 10:10:00,41.28,41.31,41.27,41.29,16900.0,32.1855,32.2089,32.1777,32.1933,16900.0
2013-09-18 10:15:00,41.29,41.32,41.26,41.26,13400.0,32.1933,32.2167,32.1699,32.1699,13400.0
2013-09-18 10:20:00,41.26,41.26,41.23,41.25,18300.0,32.1699,32.1699,32.1465,32.1621,18300.0
2013-09-18 10:25:00,41.24,41.25,41.21,41.22,38500.0,32.1543,32.1621,32.1309,32.1387,38500.0
2013-09-18 10:30:00,41.22,41.24,41.2,41.2,19300.0,32.1387,32.1543,32.1231,32.1231,19300.0
2013-09-18 10:35:00,41.21,41.22,41.19,41.21,8900.0,32.1309,32.1387,32.1153,32.1309,8900.0
2013-09-18 10:40:00,41.21,41.21,41.19,41.19,3700.0,32.1309,32.1309,32.1153,32.1153,3700.0
2013-09-18 10:45:00,41.19,41.21,41.19,41.21,7600.0,32.1153,32.1309,32.1153,32.1309,7600.0
2013-09-18 10:50:00,41.21,41.25,41.21,41.25,7100.0,32.1309,32.1621,32.1309,32.1621,7100.0
2013-09-18 10:55:00,41.25,41.29,41.25,41.29,12800.0,32.1621,32.1933,32.1621,32.1933,12800.0
2013-09-18 11:00:00,41.28,41.32,41.28,41.28,9000.0,32.1855,32.2167,32.1855,32.1855,9000.0
2013-09-18 11:05:00,41.29,41.29,41.27,41.29,2700.0,32.1933,32.1933,32.1777,32.1933,2700.0
2013-09-18 11:10:00,41.28,41.29,41.23,41.24,12800.0,32.1855,32.1933,32.1465,32.1543,12800.0
2013-09-18 11:15:00,41.24,41.25,41.22,41.25,11300.0,32.1543,32.1621,32.1387,32.1621,11300.0
2013-09-18 11:20:00,41.25,41.27,41.24,41.24,8400.0,32.1621,32.1777,32.1543,32.1543,8400.0
2013-09-18 11:25:00,41.24,41.25,41.24,41.24,6000.0,32.1543,32.1621,32.1543,32.1543,6000.0
2013-09-18 11:30:00,41.25,41.25,41.23,41.23,3500.0,32.1621,32.1621,32.1465,32.1465,3500.0
2013-09-18 11:35:00,41.24,41.26,41.22,41.23,11300.0,32.1543,32.1699,32.1387,32.1465,11300.0
2013-09-18 11:40:00,41.23,41.23,41.21,41.22,5800.0,32.1465,32.1465,32.1309,32.1387,5800.0
2013-09-18 11:45:00,41.21,41.23,41.21,41.23,8100.0,32.1309,32.1465,32.1309,32.1465,8100.0
2013-09-18 11:50:00,41.23,41.24,41.2,41.24,21500.0,32.1465,32.1543,32.1231,32.1543,21500.0
2013-09-18 11:55:00,41.23,41.25,41.2,41.21,5100.0,32.1465,32.1621,32.1231,32.1309,5100.0
2013-09-18 12:00:00,41.2,41.26,41.2,41.25,11900.0,32.1231,32.1699,32.1231,32.1621,11900.0
2013-09-18 12:05:00,41.25,41.25,41.24,41.24,5100.0,32.1621,32.1621,32.1543,32.1543,5100.0
2013-09-18 12:10:00,41.25,41.25,41.23,41.24,7200.0,32.1621,32.1621,32.1465,32.1543,7200.0
2013-09-18 12:15:00,41.25,41.26,41.23,41.25,10900.0,32.1621,32.1699,32.1465,32.1621,10900.0
2013-09-18 12:20:00,41.25,41.3,41.25,41.3,6200.0,32.1621,32.2011,32.1621,32.2011,6200.0
2013-09-18 12:25:00,41.3,41.3,41.26,41.27,8000.0,32.2011,32.2011,32.1699,32.1777,8000.0
2013-09-18 12:30:00,41.26,41.26,41.25,41.25,1100.0,32.1699,32.1699,32.1621,32.1621,1100.0
2013-09-18 12:35:00,41.25,41.27,41.25,41.27,3800.0,32.1621,32.1777,32.1621,32.1777,3800.0
2013-09-18 12:40:00,41.27,41.31,41.27,41.3,27100.0,32.1777,32.2089,32.1777,32.2011,27100.0
2013-09-18 12:45:00,41.31,41.35,41.29,41.33,120400.0,32.2089,32.2401,32.1933,32.2245,120400.0
2013-09-18 12:50:00,41.34,41.36,41.33,41.35,6800.0,32.2323,32.2479,32.2245,32.2401,6800.0
2013-09-18 12:55:00,41.35,41.36,41.34,41.36,4600.0,32.2401,32.2479,32.2323,32.2479,4600.0
2013-09-18 13:00:00,41.35,41.4,41.35,41.38,24200.0,32.2401,32.2791,32.2401,32.2635,24200.0
2013-09-18 13:05:00,41.38,41.39,41.37,41.39,2500.0,32.2635,32.2713,32.2557,32.2713,2500.0
2013-09-18 13:10:00,41.39,41.41,41.39,41.4,9800.0,32.2713,32.2869,32.2713,32.2791,9800.0
2013-09-18 13:15:00,41.41,41.42,41.4,41.42,5400.0,32.2869,32.2947,32.2791,32.2947,5400.0
2013-09-18 13:20:00,41.41,41.46,41.41,41.44,13000.0,32.2869,32.3258,32.2869,32.3103,13000.0
2013-09-18 13:25:00,41.44,41.49,41.44,41.45,11900.0,32.3103,32.3492,32.3103,32.318,11900.0
2013-09-18 13:30:00,41.46,41.46,41.44,41.44,4200.0,32.3258,32.3258,32.3103,32.3103,4200.0
2013-09-18 13:35:00,41.45,41.46,41.43,41.44,15300.0,32.318,32.3258,32.3025,32.3103,15300.0
2013-09-18 13:40:00,41.44,41.45,41.44,41.44,2100.0,32.3103,32.318,32.3103,32.3103,2100.0
2013-09-18 13:45:00,41.44,41.45,41.42,41.43,6400.0,32.3103,32.318,32.2947,32.3025,6400.0
2013-09-18 13:50:00,41.43,41.44,41.41,41.42,3200.0,32.3025,32.3103,32.2869,32.2947,3200.0
2013-09-18 13:55:00,41.41,41.43,41.38,41.38,51400.0,32.2869,32.3025,32.2635,32.2635,51400.0
2013-09-18 14:00:00,41.39,41.76,41.39,41.68,71800.0,32.2713,32.5598,32.2713,32.4974,71800.0
2013-09-18 14:05:00,41.68,41.73,41.64,41.7,38700.0,32.4974,32.5364,32.4662,32.513,38700.0
2013-09-18 14:10:00,41.71,41.96,41.71,41.9,57300.0,32.5208,32.7157,32.5208,32.6689,57300.0
2013-09-18 14:15:00,41.89,41.95,41.85,41.86,103500.0,32.6611,32.7079,32.6299,32.6377,103500.0
2013-09-18 14:20:00,41.86,41.97,41.85,41.93,35200.0,32.6377,32.7235,32.6299,32.6923,35200.0
2013-09-18 14:25:00,41.92,41.93,41.83,41.84,19300.0,32.6845,32.6923,32.6143,32.6221,19300.0
2013-09-18 14:30:00,41.84,41.86,41.82,41.83,13800.0,32.6221,32.6377,32.6065,32.6143,13800.0
2013-09-18 14:35:00,41.83,41.88,41.83,41.86,17300.0,32.6143,32.6533,32.6143,32.6377,17300.0
2013-09-18 14:40:00,41.87,41.89,41.86,41.87,12600.0,32.6455,32.6611,32.6377,32.6455,12600.0
2013-09-18 14:45:00,41.87,41.94,41.87,41.94,17200.0,32.6455,32.7001,32.6455,32.7001,17200.0
2013-09-18 14:50:00,41.93,41.99,41.92,41.99,29200.0,32.6923,32.7391,32.6845,32.7391,29200.0
2013-09-18 14:55:00,41.99,42.03,41.97,42.03,39000.0,32.7391,32.7703,32.7235,32.7703,39000.0
2013-09-18 15:00:00,42.04,42.07,42.01,42.05,26600.0,32.7781,32.8015,32.7547,32.7859,26600.0
2013-09-18 15:05:00,42.06,42.06,42.01,42.01,14900.0,32.7937,32.7937,32.7547,32.7547,14900.0
2013-09-18 15:10:00,42.01,42.11,42.01,42.09,53900.0,32.7547,32.8326,32.7547,32.817,53900.0
2013-09-18 15:15:00,42.09,42.12,42.05,42.08,62700.0,32.817,32.8404,32.7859,32.8093,62700.0
2013-09-18 15:20:00,42.07,42.13,42.06,42.12,37100.0,32.8015,32.8482,32.7937,32.8404,37100.0
2013-09-18 15:25:00,42.12,42.24,42.11,42.19,136400.0,32.8404,32.934,32.8326,32.895,136400.0
2013-09-18 15:30:00,42.2,42.22,42.13,42.19,83400.0,32.9028,32.9184,32.8482,32.895,83400.0
2013-09-18 15:35:00,42.19,42.19,42.15,42.16,36200.0,32.895,32.895,32.8638,32.8716,36200.0
2013-09-18 15:40:00,42.16,42.17,42.11,42.14,39100.0,32.8716,32.8794,32.8326,32.856,39100.0
2013-09-18 15:45:00,42.14,42.18,42.14,42.18,62600.0,32.856,32.8872,32.856,32.8872,62600.0
2013-09-18 15:50:00,42.17,42.18,42.13,42.14,69800.0,32.8794,32.8872,32.8482,32.856,69800.0
2013-09-18 15:55:00,42.14,42.22,42.13,42.22,232000.0,32.856,32.9184,32.8482,32.9184,232000.0
2013-09-19 09:30:00,42.25,42.4,42.24,42.36,30900.0,32.9418,33.0588,32.934,33.0276,30900.0
2013-09-19 09:35:00,42.36,42.4,42.31,42.33,12500.0,33.0276,33.0588,32.9886,33.0042,12500.0
2013-09-19 09:40:00,42.34,42.38,42.32,42.34,11600.0,33.012,33.0432,32.9964,33.012,11600.0
2013-09-19 09:45:00,42.33,42.33,42.25,42.3,13200.0,33.0042,33.0042,32.9418,32.9808,13200.0
2013-09-19 09:50:00,42.29,42.33,42.27,42.3,12900.0,32.973,33.0042,32.9574,32.9808,12900.0
2013-09-19 09:55:00,42.3,42.38,42.29,42.38,13600.0,32.9808,33.0432,32.973,33.0432,13600.0
2013-09-19 10:00:00,42.38,42.48,42.36,42.42,14000.0,33.0432,33.1211,33.0276,33.0743,14000.0
2013-09-19 10:05:00,42.42,42.42,42.31,42.34,15300.0,33.0743,33.0743,32.9886,33.012,15300.0
2013-09-19 10:10:00,42.36,42.43,42.36,42.39,10300.0,33.0276,33.0821,33.0276,33.051,10300.0
2013-09-19 10:15:00,42.38,42.42,42.36,42.4,13600.0,33.0432,33.0743,33.0276,33.0588,13600.0
2013-09-19 10:20:00,42.4,42.47,42.4,42.47,16100.0,33.0588,33.1133,33.0588,33.1133,16100.0
2013-09-19 10:25:00,42.47,42.48,42.43,42.43,13600.0,33.1133,33.1211,33.0821,33.0821,13600.0
2013-09-19 10:30:00,42.43,42.45,42.37,42.38,13200.0,33.0821,33.0977,33.0354,33.0432,13200.0
2013-09-19 10:35:00,42.38,42.41,42.36,42.41,16300.0,33.0432,33.0666,33.0276,33.0666,16300.0
2013-09-19 10:40:00,42.4,42.45,42.4,42.42,9000.0,33.0588,33.0977,33.0588,33.0743,9000.0
2013-09-19 10:45:00,42.42,42.44,42.4,42.43,9300.0,33.0743,33.0899,33.0588,33.0821,9300.0
2013-09-19 10:50:00,42.43,42.43,42.4,42.42,5900.0,33.0821,33.0821,33.0588,33.0743,5900.0
2013-09-19 10:55:00,42.42,42.43,42.4,42.43,11400.0,33.0743,33.0821,33.0588,33.0821,11400.0
2013-09-19 11:00:00,42.43,42.46,42.43,42.44,10400.0,33.0821,33.1055,33.0821,33.0899,10400.0
2013-09-19 11:05:00,42.43,42.43,42.37,42.37,13600.0,33.0821,33.0821,33.0354,33.0354,13600.0
2013-09-19 11:10:00,42.36,42.36,42.3,42.3,6800.0,33.0276,33.0276,32.9808,32.9808,6800.0
2013-09-19 11:15:00,42.3,42.42,42.29,42.42,24200.0,32.9808,33.0743,32.973,33.0743,24200.0
2013-09-19 11:20:00,42.43,42.43,42.39,42.39,5100.0,33.0821,33.0821,33.051,33.051,5100.0
2013-09-19 11:25:00,42.4,42.41,42.37,42.37,7200.0,33.0588,33.0666,33.0354,33.0354,7200.0
2013-09-19 11:30:00,42.37,42.37,42.28,42.3,18500.0,33.0354,33.0354,32.9652,32.9808,18500.0
2013-09-19 11:35:00,42.31,42.35,42.31,42.35,6300.0,32.9886,33.0198,32.9886,33.0198,6300.0
2013-09-19 11:40:00,42.35,42.39,42.35,42.37,9600.0,33.0198,33.051,33.0198,33.0354,9600.0
2013-09-19 11:45:00,42.36,42.37,42.33,42.34,12100.0,33.0276,33.0354,33.0042,33.012,12100.0
2013-09-19 11:50:00,42.34,42.37,42.33,42.37,6700.0,33.012,33.0354,33.0042,33.0354,6700.0
2013-09-19 11:55:00,42.37,42.4,42.35,42.39,8200.0,33.0354,33.0588,33.0198,33.051,8200.0
2013-09-19 12:00:00,42.39,42.42,42.39,42.42,12700.0,33.051,33.0743,33.051,33.0743,12700.0
2013-09-19 12:05:00,42.42,42.42,42.39,42.39,7900.0,33.0743,33.0743,33.051,33.051,7900.0
2013-09-19 12:10:00,42.38,42.38,42.33,42.36,7200.0,33.0432,33.0432,33.0042,33.0276,7200.0
2013-09-19 12:15:00,42.36,42.37,42.34,42.35,7000.0,33.0276,33.0354,33.012,33.0198,7000.0
2013-09-19 12:20:00,42.35,42.37,42.35,42.36,4800.0,33.0198,33.0354,33.0198,33.0276,4800.0
2013-09-19 12:25:00,42.36,42.37,42.34,42.36,4300.0,33.0276,33.0354,33.012,33.0276,4300.0
2013-09-19 12:30:00,42.36,42.4,42.36,42.39,5900.0,33.0276,33.0588,33.0276,33.051,5900.0
2013-09-19 12:35:00,42.39,42.39,42.35,42.35,4900.0,33.051,33.051,33.0198,33.0198,4900.0
2013-09-19 12:40:00,42.35,42.35,42.3,42.3,5800.0,33.0198,33.0198,32.9808,32.9808,5800.0
2013-09-19 12:45:00,42.31,42.31,42.29,42.29,6100.0,32.9886,32.9886,32.973,32.973,6100.0
2013-09-19 12:50:00,42.3,42.3,42.27,42.27,6100.0,32.9808,32.9808,32.9574,32.9574,6100.0
2013-09-19 12:55:00,42.27,42.29,42.27,42.27,4300.0,32.9574,32.973,32.9574,32.9574,4300.0
2013-09-19 13:00:00,42.27,42.3,42.26,42.28,10100.0,32.9574,32.9808,32.9496,32.9652,10100.0
2013-09-19 13:05:00,42.29,42.31,42.21,42.22,12600.0,32.973,32.9886,32.9106,32.9184,12600.0
2013-09-19 13:10:00,42.21,42.22,42.19,42.22,14500.0,32.9106,32.9184,32.895,32.9184,14500.0
2013-09-19 13:15:00,42.22,42.26,42.21,42.24,33800.0,32.9184,32.9496,32.9106,32.934,33800.0
2013-09-19 13:20:00,42.25,42.27,42.25,42.26,4600.0,32.9418,32.9574,32.9418,32.9496,4600.0
2013-09-19 13:25:00,42.25,42.26,42.24,42.24,4100.0,32.9418,32.9496,32.934,32.934,4100.0
2013-09-19 13:30:00,42.24,42.24,42.21,42.21,5100.0,32.934,32.934,32.9106,32.9106,5100.0
2013-09-19 13:35:00,42.21,42.23,42.21,42.23,5700.0,32.9106,32.9262,32.9106,32.9262,5700.0
2013-09-19 13:40:00,42.23,42.24,42.2,42.2,6500.0,32.9262,32.934,32.9028,32.9028,6500.0
2013-09-19 13:45:00,42.19,42.19,42.14,42.19,10100.0,32.895,32.895,32.856,32.895,10100.0
2013-09-19 13:50:00,42.19,42.25,42.19,42.25,22800.0,32.895,32.9418,32.895,32.9418,22800.0
2013-09-19 13:55:00,42.25,42.26,42.24,42.25,28800.0,32.9418,32.9496,32.934,32.9418,28800.0
2013-09-19 14:00:00,42.25,42.33,42.25,42.33,27200.0,32.9418,33.0042,32.9418,33.0042,27200.0
2013-09-19 14:05:00,42.33,42.39,42.31,42.39,14800.0,33.0042,33.051,32.9886,33.051,14800.0
2013-09-19 14:10:00,42.39,42.43,42.39,42.43,13300.0,33.051,33.0821,33.051,33.0821,13300.0
2013-09-19 14:15:00,42.43,42.48,42.43,42.47,22200.0,33.0821,33.1211,33.0821,33.1133,22200.0
2013-09-19 14:20:00,42.46,42.46,42.33,42.33,16200.0,33.1055,33.1055,33.0042,33.0042,16200.0
2013-09-19 14:25:00,42.33,42.33,42.28,42.28,6400.0,33.0042,33.0042,32.9652,32.9652,6400.0
2013-09-19 14:30:00,42.29,42.29,42.23,42.24,12700.0,32.973,32.973,32.9262,32.934,12700.0
2013-09-19 14:35:00,42.24,42.26,42.23,42.26,18700.0,32.934,32.9496,32.9262,32.9496,18700.0
2013-09-19 14:40:00,42.27,42.32,42.26,42.27,11200.0,32.9574,32.9964,32.9496,32.9574,11200.0
2013-09-19 14:45:00,42.27,42.29,42.27,42.29,7600.0,32.9574,32.973,32.9574,32.973,7600.0
2013-09-19 14:50:00,42.28,42.28,42.25,42.26,4400.0,32.9652,32.9652,32.9418,32.9496,4400.0
2013-09-19 14:55:00,42.25,42.31,42.25,42.31,10100.0,32.9418,32.9886,32.9418,32.9886,10100.0
2013-09-19 15:00:00,42.31,42.34,42.3,42.32,10400.0,32.9886,33.012,32.9808,32.9964,10400.0
2013-09-19 15:05:00,42.32,42.32,42.29,42.29,12100.0,32.9964,32.9964,32.973,32.973,12100.0
2013-09-19 15:10:00,42.28,42.3,42.27,42.3,13200.0,32.9652,32.9808,32.9574,32.9808,13200.0
2013-09-19 15:15:00,42.31,42.32,42.3,42.32,13200.0,32.9886,32.9964,32.9808,32.9964,13200.0
2013-09-19 15:20:00,42.31,42.34,42.3,42.34,12100.0,32.9886,33.012,32.9808,33.012,12100.0
2013-09-19 15:25:00,42.33,42.33,42.3,42.3,9700.0,33.0042,33.0042,32.9808,32.9808,9700.0
2013-09-19 15:30:00,42.31,42.31,42.26,42.26,9900.0,32.9886,32.9886,32.9496,32.9496,9900.0
2013-09-19 15:35:00,42.26,42.3,42.23,42.3,28200.0,32.9496,32.9808,32.9262,32.9808,28200.0
2013-09-19 15:40:00,42.31,42.31,42.29,42.29,17600.0,32.9886,32.9886,32.973,32.973,17600.0
2013-09-19 15:45:00,42.29,42.3,42.24,42.25,32000.0,32.973,32.9808,32.934,32.9418,32000.0
2013-09-19 15:50:00,42.25,42.29,42.25,42.29,50700.0,32.9418,32.973,32.9418,32.973,50700.0
2013-09-19 15:55:00,42.28,42.3,42.27,42.28,121900.0,32.9652,32.9808,32.9574,32.9652,121900.0
2013-09-20 09:30:00,42.33,42.35,42.28,42.34,414600.0,33.0042,33.0198,32.9652,33.012,414600.0
2013-09-20 09:35:00,42.32,42.37,42.32,42.34,18500.0,32.9964,33.0354,32.9964,33.012,18500.0
2013-09-20 09:40:00,42.33,42.34,42.29,42.34,14300.0,33.0042,33.012,32.973,33.012,14300.0
2013-09-20 09:45:00,42.34,42.36,42.29,42.31,7900.0,33.012,33.0276,32.973,32.9886,7900.0
2013-09-20 09:50:00,42.3,42.35,42.3,42.33,7100.0,32.9808,33.0198,32.9808,33.0042,7100.0
2013-09-20 09:55:00,42.33,42.33,42.23,42.23,15600.0,33.0042,33.0042,32.9262,32.9262,15600.0
2013-09-20 10:00:00,42.22,42.26,42.22,42.26,8900.0,32.9184,32.9496,32.9184,32.9496,8900.0
2013-09-20 10:05:00,42.25,42.25,42.2,42.21,5700.0,32.9418,32.9418,32.9028,32.9106,5700.0
2013-09-20 10:10:00,42.21,42.21,42.12,42.17,11100.0,32.9106,32.9106,32.8404,32.8794,11100.0
2013-09-20 10:15:00,42.17,42.19,42.16,42.17,11300.0,32.8794,32.895,32.8716,32.8794,11300.0
2013-09-20 10:20:00,42.16,42.19,42.16,42.17,7900.0,32.8716,32.895,32.8716,32.8794,7900.0
2013-09-20 10:25:00,42.17,42.17,42.15,42.15,7000.0,32.8794,32.8794,32.8638,32.8638,7000.0
2013-09-20 10:30:00,42.15,42.18,42.15,42.16,8400.0,32.8638,32.8872,32.8638,32.8716,8400.0
2013-09-20 10:35:00,42.17,42.18,42.16,42.17,6400.0,32.8794,32.8872,32.8716,32.8794,6400.0
2013-09-20 10:40:00,42.17,42.22,42.16,42.16,22000.0,32.8794,32.9184,32.8716,32.8716,22000.0
2013-09-20 10:45:00,42.16,42.16,42.12,42.14,14400.0,32.8716,32.8716,32.8404,32.856,14400.0
2013-09-20 10:50:00,42.14,42.18,42.14,42.18,19100.0,32.856,32.8872,32.856,32.8872,19100.0
2013-09-20 10:55:00,42.18,42.18,42.15,42.18,7900.0,32.8872,32.8872,32.8638,32.8872,7900.0
2013-09-20 11:00:00,42.18,42.22,42.18,42.2,6800.0,32.8872,32.9184,32.8872,32.9028,6800.0
2013-09-20 11:05:00,42.2,42.2,42.16,42.18,5100.0,32.9028,32.9028,32.8716,32.8872,5100.0
2013-09-20 11:10:00,42.17,42.18,42.11,42.11,9600.0,32.8794,32.8872,32.8326,32.8326,9600.0
2013-09-20 11:15:00,42.12,42.18,42.11,42.18,6000.0,32.8404,32.8872,32.8326,32.8872,6000.0
2013-09-20 11:20:00,42.17,42.17,42.13,42.14,8400.0,32.8794,32.8794,32.8482,32.856,8400.0
2013-09-20 11:25:00,42.14,42.17,42.12,42.13,9600.0,32.856,32.8794,32.8404,32.8482,9600.0
2013-09-20 11:30:00,42.12,42.17,42.11,42.12,14700.0,32.8404,32.8794,32.8326,32.8404,14700.0
2013-09-20 11:35:00,42.12,42.13,42.1,42.11,22000.0,32.8404,32.8482,32.8248,32.8326,22000.0
2013-09-20 11:40:00,42.11,42.16,42.1,42.15,17500.0,32.8326,32.8716,32.8248,32.8638,17500.0
2013-09-20 11:45:00,42.16,42.19,42.15,42.19,7000.0,32.8716,32.895,32.8638,32.895,7000.0
2013-09-20 11:50:00,42.18,42.18,42.15,42.15,16500.0,32.8872,32.8872,32.8638,32.8638,16500.0
2013-09-20 11:55:00,42.15,42.16,42.14,42.15,46700.0,32.8638,32.8716,32.856,32.8638,46700.0
2013-09-20 12:00:00,42.15,42.18,42.15,42.16,14400.0,32.8638,32.8872,32.8638,32.8716,14400.0
2013-09-20 12:05:00,42.16,42.17,42.14,42.16,12400.0,32.8716,32.8794,32.856,32.8716,12400.0
2013-09-20 12:10:00,42.16,42.16,42.15,42.15,11100.0,32.8716,32.8716,32.8638,32.8638,11100.0
2013-09-20 12:15:00,42.15,42.19,42.15,42.18,14700.0,32.8638,32.895,32.8638,32.8872,14700.0
2013-09-20 12:20:00,42.17,42.2,42.17,42.19,22500.0,32.8794,32.9028,32.8794,32.895,22500.0
2013-09-20 12:25:00,42.18,42.22,42.18,42.21,8700.0,32.8872,32.9184,32.8872,32.9106,8700.0
2013-09-20 12:30:00,42.2,42.21,42.16,42.18,17400.0,32.9028,32.9106,32.8716,32.8872,17400.0
2013-09-20 12:35:00,42.18,42.22,42.18,42.2,10200.0,32.8872,32.9184,32.8872,32.9028,10200.0
2013-09-20 12:40:00,42.21,42.21,42.17,42.19,5300.0,32.9106,32.9106,32.8794,32.895,5300.0
2013-09-20 12:45:00,42.2,42.23,42.2,42.2,4800.0,32.9028,32.9262,32.9028,32.9028,4800.0
2013-09-20 12:50:00,42.19,42.2,42.17,42.17,2500.0,32.895,32.9028,32.8794,32.8794,2500.0
2013-09-20 12:55:00,42.16,42.17,42.14,42.15,5800.0,32.8716,32.8794,32.856,32.8638,5800.0
2013-09-20 13:00:00,42.15,42.15,42.13,42.13,4000.0,32.8638,32.8638,32.8482,32.8482,4000.0
2013-09-20 13:05:00,42.13,42.14,42.11,42.11,7000.0,32.8482,32.856,32.8326,32.8326,7000.0
2013-09-20 13:10:00,42.1,42.12,42.1,42.11,8000.0,32.8248,32.8404,32.8248,32.8326,8000.0
2013-09-20 13:15:00,42.11,42.11,42.05,42.07,9300.0,32.8326,32.8326,32.7859,32.8015,9300.0
2013-09-20 13:20:00,42.08,42.1,42.05,42.06,6500.0,32.8093,32.8248,32.7859,32.7937,6500.0
2013-09-20 13:25:00,42.06,42.08,42.05,42.08,5400.0,32.7937,32.8093,32.7859,32.8093,5400.0
2013-09-20 13:30:00,42.07,42.12,42.07,42.11,6200.0,32.8015,32.8404,32.8015,32.8326,6200.0
2013-09-20 13:35:00,42.11,42.12,42.09,42.1,13000.0,32.8326,32.8404,32.817,32.8248,13000.0
2013-09-20 13:40:00,42.1,42.12,42.08,42.11,12600.0,32.8248,32.8404,32.8093,32.8326,12600.0
2013-09-20 13:45:00,42.11,42.12,42.1,42.12,6700.0,32.8326,32.8404,32.8248,32.8404,6700.0
2013-09-20 13:50:00,42.11,42.17,42.11,42.16,6900.0,32.8326,32.8794,32.8326,32.8716,6900.0
2013-09-20 13:55:00,42.16,42.17,42.11,42.11,10200.0,32.8716,32.8794,32.8326,32.8326,10200.0
2013-09-20 14:00:00,42.1,42.12,42.09,42.1,27900.0,32.8248,32.8404,32.817,32.8248,27900.0
2013-09-20 14:05:00,42.1,42.15,42.09,42.14,14600.0,32.8248,32.8638,32.817,32.856,14600.0
2013-09-20 14:10:00,42.13,42.16,42.13,42.16,2800.0,32.8482,32.8716,32.8482,32.8716,2800.0
2013-09-20 14:15:00,42.15,42.16,42.14,42.15,3400.0,32.8638,32.8716,32.856,32.8638,3400.0
2013-09-20 14:20:00,42.15,42.22,42.15,42.21,6800.0,32.8638,32.9184,32.8638,32.9106,6800.0
2013-09-20 14:25:00,42.22,42.23,42.21,42.23,8300.0,32.9184,32.9262,32.9106,32.9262,8300.0
2013-09-20 14:30:00,42.22,42.23,42.2,42.21,6700.0,32.9184,32.9262,32.9028,32.9106,6700.0
2013-09-20 14:35:00,42.2,42.21,42.13,42.14,13200.0,32.9028,32.9106,32.8482,32.856,13200.0
2013-09-20 14:40:00,42.14,42.15,42.11,42.13,14800.0,32.856,32.8638,32.8326,32.8482,14800.0
2013-09-20 14:45:00,42.12,42.2,42.1,42.19,10400.0,32.8404,32.9028,32.8248,32.895,10400.0
2013-09-20 14:50:00,42.19,42.19,42.15,42.16,4700.0,32.895,32.895,32.8638,32.8716,4700.0
2013-09-20 14:55:00,42.15,42.16,42.12,42.14,9200.0,32.8638,32.8716,32.8404,32.856,9200.0
2013-09-20 15:00:00,42.15,42.17,42.13,42.13,5100.0,32.8638,32.8794,32.8482,32.8482,5100.0
2013-09-20 15:05:00,42.12,42.14,42.11,42.14,11200.0,32.8404,32.856,32.8326,32.856,11200.0
2013-09-20 15:10:00,42.14,42.14,42.1,42.12,9300.0,32.856,32.856,32.8248,32.8404,9300.0
2013-09-20 15:15:00,42.12,42.13,42.11,42.12,6500.0,32.8404,32.8482,32.8326,32.8404,6500.0
2013-09-20 15:20:00,42.11,42.11,42.04,42.04,18300.0,32.8326,32.8326,32.7781,32.7781,18300.0
2013-09-20 15:25:00,42.04,42.04,42.0,42.0,24400.0,32.7781,32.7781,32.7469,32.7469,24400.0
2013-09-20 15:30:00,42.0,42.05,42.0,42.01,23300.0,32.7469,32.7859,32.7469,32.7547,23300.0
2013-09-20 15:35:00,42.01,42.05,42.0,42.03,13700.0,32.7547,32.7859,32.7469,32.7703,13700.0
2013-09-20 15:40:00,42.03,42.1,42.03,42.06,39900.0,32.7703,32.8248,32.7703,32.7937,39900.0
2013-09-20 15:45:00,42.07,42.09,42.04,42.09,38500.0,32.8015,32.817,32.7781,32.817,38500.0
2013-09-20 15:50:00,42.08,42.13,42.06,42.11,33700.0,32.8093,32.8482,32.7937,32.8326,33700.0
2013-09-20 15:55:00,42.12,42.14,42.08,42.09,81000.0,32.8404,32.856,32.8093,32.817,81000.0
2013-09-23 09:30:00,42.0,42.15,42.0,42.12,35400.0,32.7469,32.8638,32.7469,32.8404,35400.0
2013-09-23 09:35:00,42.12,42.14,42.01,42.05,18800.0,32.8404,32.856,32.7547,32.7859,18800.0
2013-09-23 09:40:00,42.05,42.07,42.01,42.07,5800.0,32.7859,32.8015,32.7547,32.8015,5800.0
2013-09-23 09:45:00,42.07,42.09,42.05,42.05,15000.0,32.8015,32.817,32.7859,32.7859,15000.0
2013-09-23 09:50:00,42.04,42.08,41.99,42.02,28200.0,32.7781,32.8093,32.7391,32.7625,28200.0
2013-09-23 09:55:00,42.01,42.05,41.98,42.04,6800.0,32.7547,32.7859,32.7313,32.7781,6800.0
2013-09-23 10:00:00,42.05,42.2,42.04,42.18,41200.0,32.7859,32.9028,32.7781,32.8872,41200.0
2013-09-23 10:05:00,42.19,42.2,42.13,42.17,16700.0,32.895,32.9028,32.8482,32.8794,16700.0
2013-09-23 10:10:00,42.17,42.18,42.13,42.14,14400.0,32.8794,32.8872,32.8482,32.856,14400.0
2013-09-23 10:15:00,42.15,42.15,42.1,42.15,13100.0,32.8638,32.8638,32.8248,32.8638,13100.0
2013-09-23 10:20:00,42.14,42.15,42.07,42.09,7800.0,32.856,32.8638,32.8015,32.817,7800.0
2013-09-23 10:25:00,42.09,42.1,42.03,42.03,12400.0,32.817,32.8248,32.7703,32.7703,12400.0
2013-09-23 10:30:00,42.03,42.05,42.01,42.02,13600.0,32.7703,32.7859,32.7547,32.7625,13600.0
2013-09-23 10:35:00,42.01,42.02,41.99,42.01,13400.0,32.7547,32.7625,32.7391,32.7547,13400.0
2013-09-23 10:40:00,42.02,42.05,42.02,42.05,13500.0,32.7625,32.7859,32.7625,32.7859,13500.0
2013-09-23 10:45:00,42.05,42.06,42.03,42.03,11400.0,32.7859,32.7937,32.7703,32.7703,11400.0
2013-09-23 10:50:00,42.02,42.03,41.99,42.01,8900.0,32.7625,32.7703,32.7391,32.7547,8900.0
2013-09-23 10:55:00,42.01,42.01,41.92,41.93,14700.0,32.7547,32.7547,32.6845,32.6923,14700.0
2013-09-23 11:00:00,41.93,41.96,41.88,41.88,21000.0,32.6923,32.7157,32.6533,32.6533,21000.0
2013-09-23 11:05:00,41.88,41.89,41.84,41.84,9300.0,32.6533,32.6611,32.6221,32.6221,9300.0
2013-09-23 11:10:00,41.84,41.85,41.78,41.79,27000.0,32.6221,32.6299,32.5753,32.5831,27000.0
2013-09-23 11:15:00,41.79,41.79,41.72,41.77,50700.0,32.5831,32.5831,32.5286,32.5675,50700.0
2013-09-23 11:20:00,41.76,41.77,41.75,41.75,18900.0,32.5598,32.5675,32.552,32.552,18900.0
2013-09-23 11:25:00,41.75,41.76,41.73,41.75,29100.0,32.552,32.5598,32.5364,32.552,29100.0
2013-09-23 11:30:00,41.76,41.82,41.76,41.82,17200.0,32.5598,32.6065,32.5598,32.6065,17200.0
2013-09-23 11:35:00,41.83,41.87,41.81,41.86,15100.0,32.6143,32.6455,32.5987,32.6377,15100.0
2013-09-23 11:40:00,41.86,41.9,41.85,41.87,19600.0,32.6377,32.6689,32.6299,32.6455,19600.0
2013-09-23 11:45:00,41.87,41.92,41.87,41.89,29900.0,32.6455,32.6845,32.6455,32.6611,29900.0
2013-09-23 11:50:00,41.9,41.91,41.87,41.9,26600.0,32.6689,32.6767,32.6455,32.6689,26600.0
2013-09-23 11:55:00,41.89,41.9,41.88,41.9,10000.0,32.6611,32.6689,32.6533,32.6689,10000.0
2013-09-23 12:00:00,41.89,41.94,41.89,41.94,8100.0,32.6611,32.7001,32.6611,32.7001,8100.0
2013-09-23 12:05:00,41.95,41.99,41.94,41.97,22600.0,32.7079,32.7391,32.7001,32.7235,22600.0
2013-09-23 12:10:00,41.98,42.0,41.97,41.98,10100.0,32.7313,32.7469,32.7235,32.7313,10100.0
2013-09-23 12:15:00,41.99,42.0,41.98,41.99,7300.0,32.7391,32.7469,32.7313,32.7391,7300.0
2013-09-23 12:20:00,42.0,42.02,42.0,42.0,5600.0,32.7469,32.7625,32.7469,32.7469,5600.0
2013-09-23 12:25:00,42.0,42.0,41.96,41.98,5700.0,32.7469,32.7469,32.7157,32.7313,5700.0
2013-09-23 12:30:00,41.97,41.98,41.95,41.95,3800.0,32.7235,32.7313,32.7079,32.7079,3800.0
2013-09-23 12:35:00,41.95,41.99,41.95,41.99,5800.0,32.7079,32.7391,32.7079,32.7391,5800.0
2013-09-23 12:40:00,41.98,42.02,41.98,41.99,7300.0,32.7313,32.7625,32.7313,32.7391,7300.0
2013-09-23 12:45:00,41.99,41.99,41.98,41.98,4300.0,32.7391,32.7391,32.7313,32.7313,4300.0
2013-09-23 12:50:00,41.99,41.99,41.95,41.96,7700.0,32.7391,32.7391,32.7079,32.7157,7700.0
2013-09-23 12:55:00,41.96,41.98,41.96,41.97,5200.0,32.7157,32.7313,32.7157,32.7235,5200.0
2013-09-23 13:00:00,41.97,41.98,41.97,41.98,5400.0,32.7235,32.7313,32.7235,32.7313,5400.0
2013-09-23 13:05:00,41.99,41.99,41.96,41.97,6100.0,32.7391,32.7391,32.7157,32.7235,6100.0
2013-09-23 13:10:00,41.97,41.97,41.89,41.9,12200.0,32.7235,32.7235,32.6611,32.6689,12200.0
2013-09-23 13:15:00,41.9,41.92,41.9,41.91,7900.0,32.6689,32.6845,32.6689,32.6767,7900.0
2013-09-23 13:20:00,41.91,41.94,41.91,41.93,5700.0,32.6767,32.7001,32.6767,32.6923,5700.0
2013-09-23 13:25:00,41.93,41.98,41.93,41.98,6000.0,32.6923,32.7313,32.6923,32.7313,6000.0
2013-09-23 13:30:00,41.99,41.99,41.96,41.96,10200.0,32.7391,32.7391,32.7157,32.7157,10200.0
2013-09-23 13:35:00,41.96,41.97,41.93,41.93,9700.0,32.7157,32.7235,32.6923,32.6923,9700.0
2013-09-23 13:40:00,41.93,41.94,41.92,41.93,8100.0,32.6923,32.7001,32.6845,32.6923,8100.0
2013-09-23 13:45:00,41.93,41.96,41.92,41.96,5300.0,32.6923,32.7157,32.6845,32.7157,5300.0
2013-09-23 13:50:00,41.96,41.98,41.96,41.96,7600.0,32.7157,32.7313,32.7157,32.7157,7600.0
2013-09-23 13:55:00,41.97,41.97,41.92,41.92,5000.0,32.7235,32.7235,32.6845,32.6845,5000.0
2013-09-23 14:00:00,41.93,41.94,41.9,41.91,5800.0,32.6923,32.7001,32.6689,32.6767,5800.0
2013-09-23 14:05:00,41.9,41.91,41.89,41.91,6700.0,32.6689,32.6767,32.6611,32.6767,6700.0
2013-09-23 14:10:00,41.91,41.93,41.9,41.9,19000.0,32.6767,32.6923,32.6689,32.6689,19000.0
2013-09-23 14:15:00,41.9,41.9,41.89,41.89,9600.0,32.6689,32.6689,32.6611,32.6611,9600.0
2013-09-23 14:20:00,41.89,41.9,41.86,41.86,7900.0,32.6611,32.6689,32.6377,32.6377,7900.0
2013-09-23 14:25:00,41.86,41.87,41.84,41.85,14600.0,32.6377,32.6455,32.6221,32.6299,14600.0
2013-09-23 14:30:00,41.84,41.86,41.83,41.86,10000.0,32.6221,32.6377,32.6143,32.6377,10000.0
2013-09-23 14:35:00,41.86,41.87,41.85,41.86,16800.0,32.6377,32.6455,32.6299,32.6377,16800.0
2013-09-23 14:40:00,41.85,41.87,41.85,41.86,19000.0,32.6299,32.6455,32.6299,32.6377,19000.0
2013-09-23 14:45:00,41.87,41.87,41.86,41.87,8700.0,32.6455,32.6455,32.6377,32.6455,8700.0
2013-09-23 14:50:00,41.87,41.96,41.86,41.96,18000.0,32.6455,32.7157,32.6377,32.7157,18000.0
2013-09-23 14:55:00,41.96,41.97,41.94,41.95,7900.0,32.7157,32.7235,32.7001,32.7079,7900.0
2013-09-23 15:00:00,41.94,41.94,41.88,41.89,12600.0,32.7001,32.7001,32.6533,32.6611,12600.0
2013-09-23 15:05:00,41.89,41.89,41.86,41.86,15800.0,32.6611,32.6611,32.6377,32.6377,15800.0
2013-09-23 15:10:00,41.87,41.89,41.87,41.88,18400.0,32.6455,32.6611,32.6455,32.6533,18400.0
2013-09-23 15:15:00,41.88,41.94,41.87,41.94,6700.0,32.6533,32.7001,32.6455,32.7001,6700.0
2013-09-23 15:20:00,41.93,41.93,41.85,41.89,33100.0,32.6923,32.6923,32.6299,32.6611,33100.0
2013-09-23 15:25:00,41.89,41.91,41.87,41.87,13900.0,32.6611,32.6767,32.6455,32.6455,13900.0
2013-09-23 15:30:00,41.88,41.91,41.87,41.91,21300.0,32.6533,32.6767,32.6455,32.6767,21300.0
2013-09-23 15:35:00,41.91,41.94,41.9,41.94,19300.0,32.6767,32.7001,32.6689,32.7001,19300.0
2013-09-23 15:40:00,41.94,41.94,41.9,41.9,28200.0,32.7001,32.7001,32.6689,32.6689,28200.0
2013-09-23 15:45:00,41.91,41.92,41.89,41.89,37400.0,32.6767,32.6845,32.6611,32.6611,37400.0
2013-09-23 15:50:00,41.88,41.9,41.87,41.9,43100.0,32.6533,32.6689,32.6455,32.6689,43100.0
2013-09-23 15:55:00,41.9,41.91,41.84,41.85,65900.0,32.6689,32.6767,32.6221,32.6299,65900.0
2013-09-24 09:30:00,41.75,41.81,41.7,41.78,39300.0,32.552,32.5987,32.513,32.5753,39300.0
2013-09-24 09:35:00,41.78,41.86,41.78,41.85,6600.0,32.5753,32.6377,32.5753,32.6299,6600.0
2013-09-24 09:40:00,41.86,41.86,41.73,41.73,7800.0,32.6377,32.6377,32.5364,32.5364,7800.0
2013-09-24 09:45:00,41.72,41.74,41.69,41.71,14000.0,32.5286,32.5442,32.5052,32.5208,14000.0
2013-09-24 09:50:00,41.72,41.75,41.67,41.71,7500.0,32.5286,32.552,32.4896,32.5208,7500.0
2013-09-24 09:55:00,41.71,41.77,41.69,41.74,5000.0,32.5208,32.5675,32.5052,32.5442,5000.0
2013-09-24 10:00:00,41.74,41.75,41.71,41.73,15800.0,32.5442,32.552,32.5208,32.5364,15800.0
2013-09-24 10:05:00,41.74,41.75,41.72,41.74,9500.0,32.5442,32.552,32.5286,32.5442,9500.0
2013-09-24 10:10:00,41.74,41.81,41.74,41.77,18100.0,32.5442,32.5987,32.5442,32.5675,18100.0
2013-09-24 10:15:00,41.77,41.78,41.75,41.76,24300.0,32.5675,32.5753,32.552,32.5598,24300.0
2013-09-24 10:20:00,41.77,41.85,41.77,41.84,14500.0,32.5675,32.6299,32.5675,32.6221,14500.0
2013-09-24 10:25:00,41.84,41.93,41.84,41.93,19700.0,32.6221,32.6923,32.6221,32.6923,19700.0
2013-09-24 10:30:00,41.93,41.95,41.84,41.86,23900.0,32.6923,32.7079,32.6221,32.6377,23900.0
2013-09-24 10:35:00,41.86,41.96,41.86,41.92,13200.0,32.6377,32.7157,32.6377,32.6845,13200.0
2013-09-24 10:40:00,41.94,41.94,41.91,41.92,10500.0,32.7001,32.7001,32.6767,32.6845,10500.0
2013-09-24 10:45:00,41.93,41.93,41.88,41.88,5300.0,32.6923,32.6923,32.6533,32.6533,5300.0
2013-09-24 10:50:00,41.88,41.96,41.87,41.95,6600.0,32.6533,32.7157,32.6455,32.7079,6600.0
2013-09-24 10:55:00,41.96,41.99,41.93,41.93,16100.0,32.7157,32.7391,32.6923,32.6923,16100.0
2013-09-24 11:00:00,41.93,41.95,41.92,41.93,6400.0,32.6923,32.7079,32.6845,32.6923,6400.0
2013-09-24 11:05:00,41.92,41.93,41.91,41.91,14200.0,32.6845,32.6923,32.6767,32.6767,14200.0
2013-09-24 11:10:00,41.91,41.92,41.87,41.87,8200.0,32.6767,32.6845,32.6455,32.6455,8200.0
2013-09-24 11:15:00,41.88,41.92,41.88,41.91,10200.0,32.6533,32.6845,32.6533,32.6767,10200.0
2013-09-24 11:20:00,41.91,41.91,41.84,41.88,27900.0,32.6767,32.6767,32.6221,32.6533,27900.0
2013-09-24 11:25:00,41.88,41.89,41.83,41.83,9200.0,32.6533,32.6611,32.6143,32.6143,9200.0
2013-09-24 11:30:00,41.83,41.85,41.82,41.84,7300.0,32.6143,32.6299,32.6065,32.6221,7300.0
2013-09-24 11:35:00,41.83,41.83,41.82,41.83,2300.0,32.6143,32.6143,32.6065,32.6143,2300.0
2013-09-24 11:40:00,41.82,41.83,41.8,41.8,7600.0,32.6065,32.6143,32.5909,32.5909,7600.0
2013-09-24 11:45:00,41.81,41.83,41.8,41.83,7900.0,32.5987,32.6143,32.5909,32.6143,7900.0
2013-09-24 11:50:00,41.84,41.86,41.83,41.86,7000.0,32.6221,32.6377,32.6143,32.6377,7000.0
2013-09-24 11:55:00,41.87,41.89,41.86,41.86,6500.0,32.6455,32.6611,32.6377,32.6377,6500.0
2013-09-24 12:00:00,41.86,41.89,41.84,41.85,9500.0,32.6377,32.6611,32.6221,32.6299,9500.0
2013-09-24 12:05:00,41.84,41.86,41.83,41.86,5900.0,32.6221,32.6377,32.6143,32.6377,5900.0
2013-09-24 12:10:00,41.86,41.88,41.86,41.88,2600.0,32.6377,32.6533,32.6377,32.6533,2600.0
2013-09-24 12:15:00,41.87,41.88,41.87,41.88,2700.0,32.6455,32.6533,32.6455,32.6533,2700.0
2013-09-24 12:20:00,41.88,41.88,41.87,41.88,2600.0,32.6533,32.6533,32.6455,32.6533,2600.0
2013-09-24 12:25:00,41.88,41.92,41.88,41.91,5000.0,32.6533,32.6845,32.6533,32.6767,5000.0
2013-09-24 12:30:00,41.91,41.93,41.91,41.93,7700.0,32.6767,32.6923,32.6767,32.6923,7700.0
2013-09-24 12:35:00,41.93,41.96,41.93,41.95,4200.0,32.6923,32.7157,32.6923,32.7079,4200.0
2013-09-24 12:40:00,41.95,41.96,41.93,41.96,5600.0,32.7079,32.7157,32.6923,32.7157,5600.0
2013-09-24 12:45:00,41.97,41.98,41.96,41.98,6400.0,32.7235,32.7313,32.7157,32.7313,6400.0
2013-09-24 12:50:00,41.98,41.99,41.96,41.97,17300.0,32.7313,32.7391,32.7157,32.7235,17300.0
2013-09-24 12:55:00,41.98,42.04,41.98,42.03,28900.0,32.7313,32.7781,32.7313,32.7703,28900.0
2013-09-24 13:00:00,42.02,42.05,42.02,42.05,15200.0,32.7625,32.7859,32.7625,32.7859,15200.0
2013-09-24 13:05:00,42.05,42.05,42.04,42.05,9900.0,32.7859,32.7859,32.7781,32.7859,9900.0
2013-09-24 13:10:00,42.05,42.06,42.04,42.06,5400.0,32.7859,32.7937,32.7781,32.7937,5400.0
2013-09-24 13:15:00,42.06,42.06,42.04,42.05,6000.0,32.7937,32.7937,32.7781,32.7859,6000.0
2013-09-24 13:20:00,42.05,42.06,42.04,42.06,3700.0,32.7859,32.7937,32.7781,32.7937,3700.0
2013-09-24 13:25:00,42.05,42.05,42.0,42.01,22600.0,32.7859,32.7859,32.7469,32.7547,22600.0
2013-09-24 13:30:00,42.01,42.01,41.99,42.0,6500.0,32.7547,32.7547,32.7391,32.7469,6500.0
2013-09-24 13:35:00,42.0,42.02,42.0,42.01,3100.0,32.7469,32.7625,32.7469,32.7547,3100.0
2013-09-24 13:40:00,42.0,42.01,41.97,41.98,4500.0,32.7469,32.7547,32.7235,32.7313,4500.0
2013-09-24 13:45:00,41.98,42.01,41.98,42.0,9500.0,32.7313,32.7547,32.7313,32.7469,9500.0
2013-09-24 13:50:00,41.98,41.99,41.93,41.93,9400.0,32.7313,32.7391,32.6923,32.6923,9400.0
2013-09-24 13:55:00,41.93,41.93,41.88,41.88,5500.0,32.6923,32.6923,32.6533,32.6533,5500.0
2013-09-24 14:00:00,41.88,41.9,41.86,41.86,10600.0,32.6533,32.6689,32.6377,32.6377,10600.0
2013-09-24 14:05:00,41.86,41.88,41.84,41.88,9700.0,32.6377,32.6533,32.6221,32.6533,9700.0
2013-09-24 14:10:00,41.88,41.88,41.86,41.86,2700.0,32.6533,32.6533,32.6377,32.6377,2700.0
2013-09-24 14:15:00,41.86,41.87,41.85,41.86,10900.0,32.6377,32.6455,32.6299,32.6377,10900.0
2013-09-24 14:20:00,41.86,41.87,41.84,41.84,9400.0,32.6377,32.6455,32.6221,32.6221,9400.0
2013-09-24 14:25:00,41.85,41.87,41.84,41.87,29300.0,32.6299,32.6455,32.6221,32.6455,29300.0
2013-09-24 14:30:00,41.86,41.88,41.85,41.88,7000.0,32.6377,32.6533,32.6299,32.6533,7000.0
2013-09-24 14:35:00,41.88,41.88,41.86,41.86,7800.0,32.6533,32.6533,32.6377,32.6377,7800.0
2013-09-24 14:40:00,41.87,41.87,41.84,41.86,14400.0,32.6455,32.6455,32.6221,32.6377,14400.0
2013-09-24 14:45:00,41.86,41.87,41.84,41.84,9300.0,32.6377,32.6455,32.6221,32.6221,9300.0
2013-09-24 14:50:00,41.85,41.85,41.8,41.82,16200.0,32.6299,32.6299,32.5909,32.6065,16200.0
2013-09-24 14:55:00,41.83,41.83,41.79,41.81,15100.0,32.6143,32.6143,32.5831,32.5987,15100.0
2013-09-24 15:00:00,41.8,41.81,41.78,41.79,28400.0,32.5909,32.5987,32.5753,32.5831,28400.0
2013-09-24 15:05:00,41.78,41.81,41.78,41.81,8100.0,32.5753,32.5987,32.5753,32.5987,8100.0
2013-09-24 15:10:00,41.81,41.81,41.8,41.8,3700.0,32.5987,32.5987,32.5909,32.5909,3700.0
2013-09-24 15:15:00,41.8,41.85,41.8,41.84,22200.0,32.5909,32.6299,32.5909,32.6221,22200.0
2013-09-24 15:20:00,41.84,41.84,41.82,41.83,9000.0,32.6221,32.6221,32.6065,32.6143,9000.0
2013-09-24 15:25:00,41.83,41.83,41.78,41.8,47600.0,32.6143,32.6143,32.5753,32.5909,47600.0
2013-09-24 15:30:00,41.81,41.82,41.77,41.81,30700.0,32.5987,32.6065,32.5675,32.5987,30700.0
2013-09-24 15:35:00,41.81,41.81,41.75,41.77,39800.0,32.5987,32.5987,32.552,32.5675,39800.0
2013-09-24 15:40:00,41.76,41.8,41.76,41.8,22700.0,32.5598,32.5909,32.5598,32.5909,22700.0
2013-09-24 15:45:00,41.8,41.8,41.75,41.76,73500.0,32.5909,32.5909,32.552,32.5598,73500.0
2013-09-24 15:50:00,41.76,41.76,41.72,41.73,48800.0,32.5598,32.5598,32.5286,32.5364,48800.0
2013-09-24 15:55:00,41.74,41.75,41.65,41.71,135300.0,32.5442,32.552,32.474,32.5208,135300.0
2013-09-25 09:30:00,41.55,41.69,41.54,41.58,81200.0,32.396,32.5052,32.3882,32.4194,81200.0
2013-09-25 09:35:00,41.58,41.58,41.5,41.51,14300.0,32.4194,32.4194,32.357,32.3648,14300.0
2013-09-25 09:40:00,41.5,41.52,41.43,41.43,17900.0,32.357,32.3726,32.3025,32.3025,17900.0
2013-09-25 09:45:00,41.44,41.5,41.38,41.44,14900.0,32.3103,32.357,32.2635,32.3103,14900.0
2013-09-25 09:50:00,41.44,41.5,41.43,41.5,12000.0,32.3103,32.357,32.3025,32.357,12000.0
2013-09-25 09:55:00,41.51,41.51,41.46,41.48,5400.0,32.3648,32.3648,32.3258,32.3414,5400.0
2013-09-25 10:00:00,41.47,41.49,41.4,41.47,14600.0,32.3336,32.3492,32.2791,32.3336,14600.0
2013-09-25 10:05:00,41.46,41.48,41.41,41.41,6300.0,32.3258,32.3414,32.2869,32.2869,6300.0
2013-09-25 10:10:00,41.4,41.42,41.33,41.36,21300.0,32.2791,32.2947,32.2245,32.2479,21300.0
2013-09-25 10:15:00,41.35,41.39,41.33,41.34,13700.0,32.2401,32.2713,32.2245,32.2323,13700.0
2013-09-25 10:20:00,41.34,41.43,41.34,41.41,23600.0,32.2323,32.3025,32.2323,32.2869,23600.0
2013-09-25 10:25:00,41.4,41.49,41.39,41.48,13600.0,32.2791,32.3492,32.2713,32.3414,13600.0
2013-09-25 10:30:00,41.49,41.57,41.48,41.56,21700.0,32.3492,32.4116,32.3414,32.4038,21700.0
2013-09-25 10:35:00,41.55,41.56,41.48,41.49,17800.0,32.396,32.4038,32.3414,32.3492,17800.0
2013-09-25 10:40:00,41.49,41.57,41.49,41.52,11900.0,32.3492,32.4116,32.3492,32.3726,11900.0
2013-09-25 10:45:00,41.52,41.53,41.45,41.46,30500.0,32.3726,32.3804,32.318,32.3258,30500.0
2013-09-25 10:50:00,41.47,41.54,41.45,41.54,20400.0,32.3336,32.3882,32.318,32.3882,20400.0
2013-09-25 10:55:00,41.52,41.54,41.51,41.51,8300.0,32.3726,32.3882,32.3648,32.3648,8300.0
2013-09-25 11:00:00,41.51,41.52,41.44,41.45,10800.0,32.3648,32.3726,32.3103,32.318,10800.0
2013-09-25 11:05:00,41.44,41.48,41.43,41.48,5900.0,32.3103,32.3414,32.3025,32.3414,5900.0
2013-09-25 11:10:00,41.49,41.49,41.47,41.49,4000.0,32.3492,32.3492,32.3336,32.3492,4000.0
2013-09-25 11:15:00,41.5,41.61,41.5,41.58,19500.0,32.357,32.4428,32.357,32.4194,19500.0
2013-09-25 11:20:00,41.59,41.6,41.56,41.58,9800.0,32.4272,32.435,32.4038,32.4194,9800.0
2013-09-25 11:25:00,41.58,41.59,41.56,41.57,12600.0,32.4194,32.4272,32.4038,32.4116,12600.0
2013-09-25 11:30:00,41.57,41.58,41.53,41.54,13200.0,32.4116,32.4194,32.3804,32.3882,13200.0
2013-09-25 11:35:00,41.55,41.59,41.54,41.58,5700.0,32.396,32.4272,32.3882,32.4194,5700.0
2013-09-25 11:40:00,41.58,41.58,41.53,41.55,10400.0,32.4194,32.4194,32.3804,32.396,10400.0
2013-09-25 11:45:00,41.54,41.56,41.53,41.55,8100.0,32.3882,32.4038,32.3804,32.396,8100.0
2013-09-25 11:50:00,41.55,41.59,41.54,41.58,9300.0,32.396,32.4272,32.3882,32.4194,9300.0
2013-09-25 11:55:00,41.58,41.6,41.57,41.58,116900.0,32.4194,32.435,32.4116,32.4194,116900.0
2013-09-25 12:00:00,41.58,41.6,41.56,41.57,35900.0,32.4194,32.435,32.4038,32.4116,35900.0
2013-09-25 12:05:00,41.57,41.6,41.56,41.59,28300.0,32.4116,32.435,32.4038,32.4272,28300.0
2013-09-25 12:10:00,41.59,41.64,41.58,41.64,10500.0,32.4272,32.4662,32.4194,32.4662,10500.0
2013-09-25 12:15:00,41.64,41.65,41.63,41.64,19400.0,32.4662,32.474,32.4584,32.4662,19400.0
2013-09-25 12:20:00,41.63,41.63,41.52,41.54,25400.0,32.4584,32.4584,32.3726,32.3882,25400.0
2013-09-25 12:25:00,41.53,41.58,41.52,41.58,6300.0,32.3804,32.4194,32.3726,32.4194,6300.0
2013-09-25 12:30:00,41.59,41.59,41.56,41.56,8400.0,32.4272,32.4272,32.4038,32.4038,8400.0
2013-09-25 12:35:00,41.57,41.57,41.53,41.53,12400.0,32.4116,32.4116,32.3804,32.3804,12400.0
2013-09-25 12:40:00,41.53,41.55,41.52,41.53,10600.0,32.3804,32.396,32.3726,32.3804,10600.0
2013-09-25 12:45:00,41.53,41.57,41.53,41.56,6200.0,32.3804,32.4116,32.3804,32.4038,6200.0
2013-09-25 12:50:00,41.56,41.58,41.55,41.55,6400.0,32.4038,32.4194,32.396,32.396,6400.0
2013-09-25 12:55:00,41.56,41.58,41.55,41.57,16200.0,32.4038,32.4194,32.396,32.4116,16200.0
2013-09-25 13:00:00,41.58,41.6,41.57,41.6,20900.0,32.4194,32.435,32.4116,32.435,20900.0
2013-09-25 13:05:00,41.59,41.61,41.58,41.58,5000.0,32.4272,32.4428,32.4194,32.4194,5000.0
2013-09-25 13:10:00,41.58,41.6,41.56,41.57,14500.0,32.4194,32.435,32.4038,32.4116,14500.0
2013-09-25 13:15:00,41.57,41.57,41.54,41.54,1900.0,32.4116,32.4116,32.3882,32.3882,1900.0
2013-09-25 13:20:00,41.53,41.55,41.53,41.55,4900.0,32.3804,32.396,32.3804,32.396,4900.0
2013-09-25 13:25:00,41.54,41.55,41.52,41.55,5700.0,32.3882,32.396,32.3726,32.396,5700.0
2013-09-25 13:30:00,41.54,41.55,41.45,41.48,18000.0,32.3882,32.396,32.318,32.3414,18000.0
2013-09-25 13:35:00,41.47,41.47,41.43,41.43,9200.0,32.3336,32.3336,32.3025,32.3025,9200.0
2013-09-25 13:40:00,41.44,41.45,41.41,41.41,9600.0,32.3103,32.318,32.2869,32.2869,9600.0
2013-09-25 13:45:00,41.41,41.45,41.41,41.45,3200.0,32.2869,32.318,32.2869,32.318,3200.0
2013-09-25 13:50:00,41.45,41.46,41.41,41.43,6400.0,32.318,32.3258,32.2869,32.3025,6400.0
2013-09-25 13:55:00,41.44,41.5,41.44,41.49,18700.0,32.3103,32.357,32.3103,32.3492,18700.0
2013-09-25 14:00:00,41.48,41.49,41.46,41.48,11400.0,32.3414,32.3492,32.3258,32.3414,11400.0
2013-09-25 14:05:00,41.49,41.49,41.45,41.46,7600.0,32.3492,32.3492,32.318,32.3258,7600.0
2013-09-25 14:10:00,41.46,41.5,41.45,41.49,7000.0,32.3258,32.357,32.318,32.3492,7000.0
2013-09-25 14:15:00,41.49,41.55,41.48,41.51,5800.0,32.3492,32.396,32.3414,32.3648,5800.0
2013-09-25 14:20:00,41.51,41.54,41.5,41.51,3600.0,32.3648,32.3882,32.357,32.3648,3600.0
2013-09-25 14:25:00,41.5,41.53,41.49,41.51,6200.0,32.357,32.3804,32.3492,32.3648,6200.0
2013-09-25 14:30:00,41.5,41.51,41.47,41.5,8100.0,32.357,32.3648,32.3336,32.357,8100.0
2013-09-25 14:35:00,41.49,41.5,41.47,41.49,6200.0,32.3492,32.357,32.3336,32.3492,6200.0
2013-09-25 14:40:00,41.49,41.51,41.48,41.51,3800.0,32.3492,32.3648,32.3414,32.3648,3800.0
2013-09-25 14:45:00,41.5,41.52,41.5,41.51,3300.0,32.357,32.3726,32.357,32.3648,3300.0
2013-09-25 14:50:00,41.52,41.54,41.51,41.53,6900.0,32.3726,32.3882,32.3648,32.3804,6900.0
2013-09-25 14:55:00,41.53,41.55,41.47,41.48,11300.0,32.3804,32.396,32.3336,32.3414,11300.0
2013-09-25 15:00:00,41.48,41.53,41.48,41.53,4300.0,32.3414,32.3804,32.3414,32.3804,4300.0
2013-09-25 15:05:00,41.53,41.54,41.51,41.53,17700.0,32.3804,32.3882,32.3648,32.3804,17700.0
2013-09-25 15:10:00,41.53,41.57,41.53,41.54,17700.0,32.3804,32.4116,32.3804,32.3882,17700.0
2013-09-25 15:15:00,41.55,41.55,41.52,41.52,5900.0,32.396,32.396,32.3726,32.3726,5900.0
2013-09-25 15:20:00,41.52,41.53,41.46,41.47,14600.0,32.3726,32.3804,32.3258,32.3336,14600.0
2013-09-25 15:25:00,41.47,41.47,41.43,41.46,17800.0,32.3336,32.3336,32.3025,32.3258,17800.0
2013-09-25 15:30:00,41.46,41.47,41.41,41.45,16500.0,32.3258,32.3336,32.2869,32.318,16500.0
2013-09-25 15:35:00,41.45,41.49,41.45,41.47,13900.0,32.318,32.3492,32.318,32.3336,13900.0
2013-09-25 15:40:00,41.46,41.5,41.46,41.49,13600.0,32.3258,32.357,32.3258,32.3492,13600.0
2013-09-25 15:45:00,41.49,41.49,41.44,41.46,34000.0,32.3492,32.3492,32.3103,32.3258,34000.0
2013-09-25 15:50:00,41.45,41.46,41.41,41.42,35600.0,32.318,32.3258,32.2869,32.2947,35600.0
2013-09-25 15:55:00,41.42,41.42,41.37,41.37,99000.0,32.2947,32.2947,32.2557,32.2557,99000.0
2013-09-26 09:30:00,41.5,41.6,41.45,41.6,31100.0,32.357,32.435,32.318,32.435,31100.0
2013-09-26 09:35:00,41.59,41.63,41.57,41.6,13400.0,32.4272,32.4584,32.4116,32.435,13400.0
2013-09-26 09:40:00,41.61,41.63,41.56,41.59,88500.0,32.4428,32.4584,32.4038,32.4272,88500.0
2013-09-26 09:45:00,41.58,41.6,41.53,41.54,13600.0,32.4194,32.435,32.3804,32.3882,13600.0
2013-09-26 09:50:00,41.54,41.61,41.53,41.55,19500.0,32.3882,32.4428,32.3804,32.396,19500.0
2013-09-26 09:55:00,41.58,41.61,41.54,41.56,9800.0,32.4194,32.4428,32.3882,32.4038,9800.0
2013-09-26 10:00:00,41.57,41.65,41.56,41.64,8500.0,32.4116,32.474,32.4038,32.4662,8500.0
2013-09-26 10:05:00,41.65,41.65,41.61,41.64,4600.0,32.474,32.474,32.4428,32.4662,4600.0
2013-09-26 10:10:00,41.64,41.65,41.57,41.57,10500.0,32.4662,32.474,32.4116,32.4116,10500.0
2013-09-26 10:15:00,41.58,41.64,41.57,41.64,13300.0,32.4194,32.4662,32.4116,32.4662,13300.0
2013-09-26 10:20:00,41.63,41.67,41.63,41.66,9300.0,32.4584,32.4896,32.4584,32.4818,9300.0
2013-09-26 10:25:00,41.66,41.73,41.66,41.71,20800.0,32.4818,32.5364,32.4818,32.5208,20800.0
2013-09-26 10:30:00,41.7,41.74,41.68,41.73,12100.0,32.513,32.5442,32.4974,32.5364,12100.0
2013-09-26 10:35:00,41.74,41.74,41.68,41.69,10500.0,32.5442,32.5442,32.4974,32.5052,10500.0
2013-09-26 10:40:00,41.68,41.69,41.66,41.66,11300.0,32.4974,32.5052,32.4818,32.4818,11300.0
2013-09-26 10:45:00,41.66,41.66,41.59,41.65,21000.0,32.4818,32.4818,32.4272,32.474,21000.0
2013-09-26 10:50:00,41.65,41.67,41.63,41.64,10000.0,32.474,32.4896,32.4584,32.4662,10000.0
2013-09-26 10:55:00,41.64,41.65,41.62,41.63,5500.0,32.4662,32.474,32.4506,32.4584,5500.0
2013-09-26 11:00:00,41.62,41.62,41.57,41.6,25800.0,32.4506,32.4506,32.4116,32.435,25800.0
2013-09-26 11:05:00,41.6,41.62,41.59,41.61,10600.0,32.435,32.4506,32.4272,32.4428,10600.0
2013-09-26 11:10:00,41.61,41.62,41.58,41.58,16700.0,32.4428,32.4506,32.4194,32.4194,16700.0
2013-09-26 11:15:00,41.58,41.6,41.57,41.58,38000.0,32.4194,32.435,32.4116,32.4194,38000.0
2013-09-26 11:20:00,41.58,41.64,41.58,41.62,20200.0,32.4194,32.4662,32.4194,32.4506,20200.0
2013-09-26 11:25:00,41.64,41.64,41.6,41.61,6400.0,32.4662,32.4662,32.435,32.4428,6400.0
2013-09-26 11:30:00,41.6,41.61,41.59,41.61,16000.0,32.435,32.4428,32.4272,32.4428,16000.0
2013-09-26 11:35:00,41.61,41.62,41.6,41.6,3700.0,32.4428,32.4506,32.435,32.435,3700.0
2013-09-26 11:40:00,41.6,41.62,41.58,41.6,13600.0,32.435,32.4506,32.4194,32.435,13600.0
2013-09-26 11:45:00,41.61,41.67,41.61,41.66,142600.0,32.4428,32.4896,32.4428,32.4818,142600.0
2013-09-26 11:50:00,41.65,41.65,41.61,41.61,7400.0,32.474,32.474,32.4428,32.4428,7400.0
2013-09-26 11:55:00,41.63,41.65,41.63,41.63,3700.0,32.4584,32.474,32.4584,32.4584,3700.0
2013-09-26 12:00:00,41.65,41.65,41.61,41.61,6500.0,32.474,32.474,32.4428,32.4428,6500.0
2013-09-26 12:05:00,41.61,41.61,41.58,41.6,7200.0,32.4428,32.4428,32.4194,32.435,7200.0
2013-09-26 12:10:00,41.58,41.61,41.58,41.6,2300.0,32.4194,32.4428,32.4194,32.435,2300.0
2013-09-26 12:15:00,41.59,41.59,41.57,41.58,4200.0,32.4272,32.4272,32.4116,32.4194,4200.0
2013-09-26 12:20:00,41.59,41.6,41.59,41.59,3400.0,32.4272,32.435,32.4272,32.4272,3400.0
2013-09-26 12:25:00,41.59,41.61,41.59,41.61,2700.0,32.4272,32.4428,32.4272,32.4428,2700.0
2013-09-26 12:30:00,41.61,41.65,41.61,41.64,6300.0,32.4428,32.474,32.4428,32.4662,6300.0
2013-09-26 12:35:00,41.64,41.64,41.62,41.64,2500.0,32.4662,32.4662,32.4506,32.4662,2500.0
2013-09-26 12:40:00,41.63,41.65,41.63,41.64,2700.0,32.4584,32.474,32.4584,32.4662,2700.0
2013-09-26 12:45:00,41.65,41.65,41.63,41.63,6300.0,32.474,32.474,32.4584,32.4584,6300.0
2013-09-26 12:50:00,41.63,41.65,41.59,41.61,6700.0,32.4584,32.474,32.4272,32.4428,6700.0
2013-09-26 12:55:00,41.61,41.64,41.61,41.64,1800.0,32.4428,32.4662,32.4428,32.4662,1800.0
2013-09-26 13:00:00,41.63,41.65,41.63,41.65,2200.0,32.4584,32.474,32.4584,32.474,2200.0
2013-09-26 13:05:00,41.65,41.66,41.64,41.65,7300.0,32.474,32.4818,32.4662,32.474,7300.0
2013-09-26 13:10:00,41.66,41.67,41.66,41.66,4200.0,32.4818,32.4896,32.4818,32.4818,4200.0
2013-09-26 13:15:00,41.67,41.68,41.66,41.67,3500.0,32.4896,32.4974,32.4818,32.4896,3500.0
2013-09-26 13:20:00,41.67,41.68,41.66,41.66,1900.0,32.4896,32.4974,32.4818,32.4818,1900.0
2013-09-26 13:25:00,41.66,41.68,41.66,41.68,2200.0,32.4818,32.4974,32.4818,32.4974,2200.0
2013-09-26 13:30:00,41.68,41.69,41.67,41.68,3700.0,32.4974,32.5052,32.4896,32.4974,3700.0
2013-09-26 13:35:00,41.67,41.68,41.65,41.66,11400.0,32.4896,32.4974,32.474,32.4818,11400.0
2013-09-26 13:40:00,41.66,41.68,41.65,41.67,9100.0,32.4818,32.4974,32.474,32.4896,9100.0
2013-09-26 13:45:00,41.67,41.67,41.65,41.66,7600.0,32.4896,32.4896,32.474,32.4818,7600.0
2013-09-26 13:50:00,41.67,41.68,41.66,41.68,7600.0,32.4896,32.4974,32.4818,32.4974,7600.0
2013-09-26 13:55:00,41.67,41.7,41.67,41.69,9200.0,32.4896,32.513,32.4896,32.5052,9200.0
2013-09-26 14:00:00,41.7,41.7,41.63,41.65,16400.0,32.513,32.513,32.4584,32.474,16400.0
2013-09-26 14:05:00,41.65,41.67,41.64,41.67,30800.0,32.474,32.4896,32.4662,32.4896,30800.0
2013-09-26 14:10:00,41.66,41.7,41.65,41.68,6000.0,32.4818,32.513,32.474,32.4974,6000.0
2013-09-26 14:15:00,41.67,41.68,41.66,41.67,10400.0,32.4896,32.4974,32.4818,32.4896,10400.0
2013-09-26 14:20:00,41.66,41.67,41.64,41.65,12400.0,32.4818,32.4896,32.4662,32.474,12400.0
2013-09-26 14:25:00,41.66,41.7,41.66,41.67,34200.0,32.4818,32.513,32.4818,32.4896,34200.0
2013-09-26 14:30:00,41.67,41.68,41.64,41.66,28800.0,32.4896,32.4974,32.4662,32.4818,28800.0
2013-09-26 14:35:00,41.67,41.69,41.61,41.61,52200.0,32.4896,32.5052,32.4428,32.4428,52200.0
2013-09-26 14:40:00,41.61,41.62,41.57,41.62,37800.0,32.4428,32.4506,32.4116,32.4506,37800.0
2013-09-26 14:45:00,41.61,41.61,41.59,41.59,9200.0,32.4428,32.4428,32.4272,32.4272,9200.0
2013-09-26 14:50:00,41.61,41.61,41.58,41.61,11300.0,32.4428,32.4428,32.4194,32.4428,11300.0
2013-09-26 14:55:00,41.61,41.62,41.6,41.6,8000.0,32.4428,32.4506,32.435,32.435,8000.0
2013-09-26 15:00:00,41.6,41.61,41.59,41.6,17600.0,32.435,32.4428,32.4272,32.435,17600.0
2013-09-26 15:05:00,41.61,41.66,41.61,41.64,35500.0,32.4428,32.4818,32.4428,32.4662,35500.0
2013-09-26 15:10:00,41.63,41.64,41.59,41.61,44000.0,32.4584,32.4662,32.4272,32.4428,44000.0
2013-09-26 15:15:00,41.62,41.62,41.59,41.6,7900.0,32.4506,32.4506,32.4272,32.435,7900.0
2013-09-26 15:20:00,41.61,41.64,41.61,41.62,12700.0,32.4428,32.4662,32.4428,32.4506,12700.0
2013-09-26 15:25:00,41.62,41.63,41.6,41.62,11100.0,32.4506,32.4584,32.435,32.4506,11100.0
2013-09-26 15:30:00,41.61,41.66,41.6,41.62,16200.0,32.4428,32.4818,32.435,32.4506,16200.0
2013-09-26 15:35:00,41.62,41.66,41.6,41.64,41600.0,32.4506,32.4818,32.435,32.4662,41600.0
2013-09-26 15:40:00,41.65,41.65,41.61,41.61,13200.0,32.474,32.474,32.4428,32.4428,13200.0
2013-09-26 15:45:00,41.61,41.62,41.59,41.62,25900.0,32.4428,32.4506,32.4272,32.4506,25900.0
2013-09-26 15:50:00,41.62,41.66,41.61,41.64,41200.0,32.4506,32.4818,32.4428,32.4662,41200.0
2013-09-26 15:55:00,41.64,41.69,41.63,41.68,101900.0,32.4662,32.5052,32.4584,32.4974,101900.0
2013-09-27 09:30:00,41.49,41.55,41.42,41.52,17800.0,32.3492,32.396,32.2947,32.3726,17800.0
2013-09-27 09:35:00,41.5,41.56,41.47,41.49,17900.0,32.357,32.4038,32.3336,32.3492,17900.0
2013-09-27 09:40:00,41.47,41.51,41.42,41.47,15900.0,32.3336,32.3648,32.2947,32.3336,15900.0
2013-09-27 09:45:00,41.46,41.46,41.39,41.43,23200.0,32.3258,32.3258,32.2713,32.3025,23200.0
2013-09-27 09:50:00,41.41,41.44,41.39,41.39,9900.0,32.2869,32.3103,32.2713,32.2713,9900.0
2013-09-27 09:55:00,41.39,41.45,41.35,41.38,13600.0,32.2713,32.318,32.2401,32.2635,13600.0
2013-09-27 10:00:00,41.38,41.43,41.35,41.4,10000.0,32.2635,32.3025,32.2401,32.2791,10000.0
2013-09-27 10:05:00,41.4,41.43,41.36,41.39,15200.0,32.2791,32.3025,32.2479,32.2713,15200.0
2013-09-27 10:10:00,41.39,41.42,41.38,41.4,9100.0,32.2713,32.2947,32.2635,32.2791,9100.0
2013-09-27 10:15:00,41.41,41.48,41.4,41.45,11100.0,32.2869,32.3414,32.2791,32.318,11100.0
2013-09-27 10:20:00,41.45,41.45,41.36,41.37,18100.0,32.318,32.318,32.2479,32.2557,18100.0
2013-09-27 10:25:00,41.37,41.44,41.36,41.39,10800.0,32.2557,32.3103,32.2479,32.2713,10800.0
2013-09-27 10:30:00,41.4,41.46,41.4,41.44,14100.0,32.2791,32.3258,32.2791,32.3103,14100.0
2013-09-27 10:35:00,41.45,41.46,41.38,41.38,16400.0,32.318,32.3258,32.2635,32.2635,16400.0
2013-09-27 10:40:00,41.4,41.4,41.33,41.35,19700.0,32.2791,32.2791,32.2245,32.2401,19700.0
2013-09-27 10:45:00,41.36,41.38,41.27,41.27,29300.0,32.2479,32.2635,32.1777,32.1777,29300.0
2013-09-27 10:50:00,41.28,41.3,41.27,41.3,6000.0,32.1855,32.2011,32.1777,32.2011,6000.0
2013-09-27 10:55:00,41.3,41.3,41.26,41.29,30000.0,32.2011,32.2011,32.1699,32.1933,30000.0
2013-09-27 11:00:00,41.3,41.31,41.22,41.22,35500.0,32.2011,32.2089,32.1387,32.1387,35500.0
2013-09-27 11:05:00,41.23,41.24,41.17,41.24,37000.0,32.1465,32.1543,32.0997,32.1543,37000.0
2013-09-27 11:10:00,41.24,41.24,41.19,41.21,34800.0,32.1543,32.1543,32.1153,32.1309,34800.0
2013-09-27 11:15:00,41.21,41.21,41.15,41.15,14900.0,32.1309,32.1309,32.0841,32.0841,14900.0
2013-09-27 11:20:00,41.15,41.19,41.13,41.19,15700.0,32.0841,32.1153,32.0685,32.1153,15700.0
2013-09-27 11:25:00,41.19,41.23,41.18,41.23,20100.0,32.1153,32.1465,32.1075,32.1465,20100.0
2013-09-27 11:30:00,41.23,41.28,41.22,41.28,7500.0,32.1465,32.1855,32.1387,32.1855,7500.0
2013-09-27 11:35:00,41.28,41.39,41.28,41.38,12400.0,32.1855,32.2713,32.1855,32.2635,12400.0
2013-09-27 11:40:00,41.38,41.38,41.34,41.34,9900.0,32.2635,32.2635,32.2323,32.2323,9900.0
2013-09-27 11:45:00,41.34,41.35,41.33,41.34,7200.0,32.2323,32.2401,32.2245,32.2323,7200.0
2013-09-27 11:50:00,41.34,41.34,41.3,41.3,10000.0,32.2323,32.2323,32.2011,32.2011,10000.0
2013-09-27 11:55:00,41.29,41.34,41.29,41.32,8800.0,32.1933,32.2323,32.1933,32.2167,8800.0
2013-09-27 12:00:00,41.32,41.35,41.32,41.35,3600.0,32.2167,32.2401,32.2167,32.2401,3600.0
2013-09-27 12:05:00,41.35,41.36,41.27,41.28,7100.0,32.2401,32.2479,32.1777,32.1855,7100.0
2013-09-27 12:10:00,41.27,41.28,41.26,41.28,3500.0,32.1777,32.1855,32.1699,32.1855,3500.0
2013-09-27 12:15:00,41.29,41.33,41.28,41.33,4200.0,32.1933,32.2245,32.1855,32.2245,4200.0
2013-09-27 12:20:00,41.34,41.37,41.34,41.36,4700.0,32.2323,32.2557,32.2323,32.2479,4700.0
2013-09-27 12:25:00,41.34,41.35,41.3,41.31,3400.0,32.2323,32.2401,32.2011,32.2089,3400.0
2013-09-27 12:30:00,41.29,41.39,41.29,41.38,9600.0,32.1933,32.2713,32.1933,32.2635,9600.0
2013-09-27 12:35:00,41.38,41.4,41.35,41.36,6700.0,32.2635,32.2791,32.2401,32.2479,6700.0
2013-09-27 12:40:00,41.35,41.35,41.32,41.33,6500.0,32.2401,32.2401,32.2167,32.2245,6500.0
2013-09-27 12:45:00,41.32,41.33,41.3,41.31,8300.0,32.2167,32.2245,32.2011,32.2089,8300.0
2013-09-27 12:50:00,41.32,41.34,41.32,41.34,2000.0,32.2167,32.2323,32.2167,32.2323,2000.0
2013-09-27 12:55:00,41.35,41.36,41.35,41.36,2300.0,32.2401,32.2479,32.2401,32.2479,2300.0
2013-09-27 13:00:00,41.36,41.42,41.36,41.42,9100.0,32.2479,32.2947,32.2479,32.2947,9100.0
2013-09-27 13:05:00,41.42,41.42,41.4,41.4,2800.0,32.2947,32.2947,32.2791,32.2791,2800.0
2013-09-27 13:10:00,41.39,41.4,41.38,41.38,9600.0,32.2713,32.2791,32.2635,32.2635,9600.0
2013-09-27 13:15:00,41.39,41.41,41.39,41.41,6000.0,32.2713,32.2869,32.2713,32.2869,6000.0
2013-09-27 13:20:00,41.4,41.41,41.37,41.38,14100.0,32.2791,32.2869,32.2557,32.2635,14100.0
2013-09-27 13:25:00,41.38,41.38,41.35,41.36,8100.0,32.2635,32.2635,32.2401,32.2479,8100.0
2013-09-27 13:30:00,41.36,41.41,41.34,41.41,9000.0,32.2479,32.2869,32.2323,32.2869,9000.0
2013-09-27 13:35:00,41.4,41.41,41.39,41.39,5300.0,32.2791,32.2869,32.2713,32.2713,5300.0
2013-09-27 13:40:00,41.39,41.39,41.38,41.38,3000.0,32.2713,32.2713,32.2635,32.2635,3000.0
2013-09-27 13:45:00,41.38,41.4,41.38,41.4,4600.0,32.2635,32.2791,32.2635,32.2791,4600.0
2013-09-27 13:50:00,41.4,41.41,41.4,41.41,5500.0,32.2791,32.2869,32.2791,32.2869,5500.0
2013-09-27 13:55:00,41.41,41.41,41.37,41.38,7900.0,32.2869,32.2869,32.2557,32.2635,7900.0
2013-09-27 14:00:00,41.39,41.39,41.37,41.37,5700.0,32.2713,32.2713,32.2557,32.2557,5700.0
2013-09-27 14:05:00,41.37,41.38,41.31,41.31,13000.0,32.2557,32.2635,32.2089,32.2089,13000.0
2013-09-27 14:10:00,41.31,41.34,41.29,41.32,14200.0,32.2089,32.2323,32.1933,32.2167,14200.0
2013-09-27 14:15:00,41.32,41.32,41.29,41.29,24300.0,32.2167,32.2167,32.1933,32.1933,24300.0
2013-09-27 14:20:00,41.3,41.32,41.29,41.32,19200.0,32.2011,32.2167,32.1933,32.2167,19200.0
2013-09-27 14:25:00,41.32,41.33,41.3,41.33,7700.0,32.2167,32.2245,32.2011,32.2245,7700.0
2013-09-27 14:30:00,41.32,41.32,41.28,41.28,9900.0,32.2167,32.2167,32.1855,32.1855,9900.0
2013-09-27 14:35:00,41.27,41.3,41.25,41.28,12900.0,32.1777,32.2011,32.1621,32.1855,12900.0
2013-09-27 14:40:00,41.29,41.29,41.27,41.27,8500.0,32.1933,32.1933,32.1777,32.1777,8500.0
2013-09-27 14:45:00,41.28,41.32,41.27,41.32,7500.0,32.1855,32.2167,32.1777,32.2167,7500.0
2013-09-27 14:50:00,41.32,41.33,41.32,41.33,4800.0,32.2167,32.2245,32.2167,32.2245,4800.0
2013-09-27 14:55:00,41.33,41.34,41.3,41.31,8800.0,32.2245,32.2323,32.2011,32.2089,8800.0
2013-09-27 15:00:00,41.3,41.32,41.29,41.29,9100.0,32.2011,32.2167,32.1933,32.1933,9100.0
2013-09-27 15:05:00,41.28,41.32,41.27,41.31,12500.0,32.1855,32.2167,32.1777,32.2089,12500.0
2013-09-27 15:10:00,41.32,41.32,41.31,41.31,4000.0,32.2167,32.2167,32.2089,32.2089,4000.0
2013-09-27 15:15:00,41.32,41.32,41.26,41.29,27400.0,32.2167,32.2167,32.1699,32.1933,27400.0
2013-09-27 15:20:00,41.3,41.32,41.29,41.3,10400.0,32.2011,32.2167,32.1933,32.2011,10400.0
2013-09-27 15:25:00,41.31,41.32,41.3,41.31,4200.0,32.2089,32.2167,32.2011,32.2089,4200.0
2013-09-27 15:30:00,41.32,41.32,41.3,41.31,20000.0,32.2167,32.2167,32.2011,32.2089,20000.0
2013-09-27 15:35:00,41.3,41.37,41.29,41.37,25300.0,32.2011,32.2557,32.1933,32.2557,25300.0
2013-09-27 15:40:00,41.36,41.37,41.3,41.3,21200.0,32.2479,32.2557,32.2011,32.2011,21200.0
2013-09-27 15:45:00,41.3,41.34,41.3,41.32,37900.0,32.2011,32.2323,32.2011,32.2167,37900.0
2013-09-27 15:50:00,41.31,41.39,41.31,41.38,34500.0,32.2089,32.2713,32.2089,32.2635,34500.0
2013-09-27 15:55:00,41.39,41.42,41.37,41.38,70300.0,32.2713,32.2947,32.2557,32.2635,70300.0
2013-09-30 09:30:00,41.04,41.15,40.98,41.13,52000.0,31.9984,32.0841,31.9516,32.0685,52000.0
2013-09-30 09:35:00,41.13,41.22,41.09,41.22,6500.0,32.0685,32.1387,32.0374,32.1387,6500.0
2013-09-30 09:40:00,41.23,41.25,41.19,41.22,6400.0,32.1465,32.1621,32.1153,32.1387,6400.0
2013-09-30 09:45:00,41.22,41.24,41.15,41.18,23900.0,32.1387,32.1543,32.0841,32.1075,23900.0
2013-09-30 09:50:00,41.19,41.21,41.16,41.19,14100.0,32.1153,32.1309,32.0919,32.1153,14100.0
2013-09-30 09:55:00,41.18,41.18,41.08,41.09,10300.0,32.1075,32.1075,32.0296,32.0374,10300.0
2013-09-30 10:00:00,41.08,41.13,41.08,41.08,8300.0,32.0296,32.0685,32.0296,32.0296,8300.0
2013-09-30 10:05:00,41.07,41.1,41.05,41.05,11700.0,32.0218,32.0452,32.0062,32.0062,11700.0
2013-09-30 10:10:00,41.06,41.07,41.03,41.04,7200.0,32.014,32.0218,31.9906,31.9984,7200.0
2013-09-30 10:15:00,41.04,41.12,41.04,41.11,6300.0,31.9984,32.0608,31.9984,32.053,6300.0
2013-09-30 10:20:00,41.12,41.13,41.11,41.12,8500.0,32.0608,32.0685,32.053,32.0608,8500.0
2013-09-30 10:25:00,41.11,41.19,41.11,41.19,7500.0,32.053,32.1153,32.053,32.1153,7500.0
2013-09-30 10:30:00,41.2,41.21,41.15,41.18,13600.0,32.1231,32.1309,32.0841,32.1075,13600.0
2013-09-30 10:35:00,41.17,41.21,41.17,41.18,11300.0,32.0997,32.1309,32.0997,32.1075,11300.0
2013-09-30 10:40:00,41.18,41.23,41.17,41.23,8400.0,32.1075,32.1465,32.0997,32.1465,8400.0
2013-09-30 10:45:00,41.24,41.24,41.17,41.17,18100.0,32.1543,32.1543,32.0997,32.0997,18100.0
2013-09-30 10:50:00,41.17,41.18,41.15,41.17,6200.0,32.0997,32.1075,32.0841,32.0997,6200.0
2013-09-30 10:55:00,41.18,41.21,41.17,41.21,6700.0,32.1075,32.1309,32.0997,32.1309,6700.0
2013-09-30 11:00:00,41.21,41.22,41.19,41.19,5600.0,32.1309,32.1387,32.1153,32.1153,5600.0
2013-09-30 11:05:00,41.2,41.21,41.19,41.2,6100.0,32.1231,32.1309,32.1153,32.1231,6100.0
2013-09-30 11:10:00,41.21,41.22,41.15,41.16,9100.0,32.1309,32.1387,32.0841,32.0919,9100.0
2013-09-30 11:15:00,41.15,41.17,41.14,41.16,3400.0,32.0841,32.0997,32.0763,32.0919,3400.0
2013-09-30 11:20:00,41.16,41.21,41.16,41.2,7300.0,32.0919,32.1309,32.0919,32.1231,7300.0
2013-09-30 11:25:00,41.2,41.25,41.2,41.23,5300.0,32.1231,32.1621,32.1231,32.1465,5300.0
2013-09-30 11:30:00,41.25,41.27,41.25,41.25,5200.0,32.1621,32.1777,32.1621,32.1621,5200.0
2013-09-30 11:35:00,41.24,41.24,41.2,41.2,7200.0,32.1543,32.1543,32.1231,32.1231,7200.0
2013-09-30 11:40:00,41.2,41.22,41.19,41.2,5500.0,32.1231,32.1387,32.1153,32.1231,5500.0
2013-09-30 11:45:00,41.2,41.22,41.18,41.18,5700.0,32.1231,32.1387,32.1075,32.1075,5700.0
2013-09-30 11:50:00,41.18,41.19,41.17,41.18,9300.0,32.1075,32.1153,32.0997,32.1075,9300.0
2013-09-30 11:55:00,41.19,41.2,41.17,41.18,12400.0,32.1153,32.1231,32.0997,32.1075,12400.0
2013-09-30 12:00:00,41.18,41.19,41.1,41.11,11600.0,32.1075,32.1153,32.0452,32.053,11600.0
2013-09-30 12:05:00,41.11,41.15,41.11,41.14,8500.0,32.053,32.0841,32.053,32.0763,8500.0
2013-09-30 12:10:00,41.14,41.15,41.13,41.14,9100.0,32.0763,32.0841,32.0685,32.0763,9100.0
2013-09-30 12:15:00,41.13,41.14,41.12,41.13,7400.0,32.0685,32.0763,32.0608,32.0685,7400.0
2013-09-30 12:20:00,41.12,41.14,41.1,41.1,3900.0,32.0608,32.0763,32.0452,32.0452,3900.0
2013-09-30 12:25:00,41.11,41.12,41.1,41.12,3500.0,32.053,32.0608,32.0452,32.0608,3500.0
2013-09-30 12:30:00,41.12,41.13,41.11,41.11,5000.0,32.0608,32.0685,32.053,32.053,5000.0
2013-09-30 12:35:00,41.12,41.13,41.1,41.12,5500.0,32.0608,32.0685,32.0452,32.0608,5500.0
2013-09-30 12:40:00,41.13,41.16,41.12,41.16,5400.0,32.0685,32.0919,32.0608,32.0919,5400.0
2013-09-30 12:45:00,41.17,41.18,41.16,41.16,7200.0,32.0997,32.1075,32.0919,32.0919,7200.0
2013-09-30 12:50:00,41.16,41.2,41.16,41.2,11800.0,32.0919,32.1231,32.0919,32.1231,11800.0
2013-09-30 12:55:00,41.2,41.21,41.17,41.18,16500.0,32.1231,32.1309,32.0997,32.1075,16500.0
2013-09-30 13:00:00,41.19,41.25,41.19,41.25,15700.0,32.1153,32.1621,32.1153,32.1621,15700.0
2013-09-30 13:05:00,41.25,41.27,41.25,41.25,9700.0,32.1621,32.1777,32.1621,32.1621,9700.0
2013-09-30 13:10:00,41.24,41.24,41.22,41.23,5700.0,32.1543,32.1543,32.1387,32.1465,5700.0
2013-09-30 13:15:00,41.23,41.29,41.21,41.29,15200.0,32.1465,32.1933,32.1309,32.1933,15200.0
2013-09-30 13:20:00,41.29,41.29,41.24,41.24,5900.0,32.1933,32.1933,32.1543,32.1543,5900.0
2013-09-30 13:25:00,41.24,41.24,41.2,41.2,5200.0,32.1543,32.1543,32.1231,32.1231,5200.0
2013-09-30 13:30:00,41.21,41.25,41.19,41.25,10000.0,32.1309,32.1621,32.1153,32.1621,10000.0
2013-09-30 13:35:00,41.25,41.26,41.2,41.2,11000.0,32.1621,32.1699,32.1231,32.1231,11000.0
2013-09-30 13:40:00,41.2,41.22,41.19,41.21,6900.0,32.1231,32.1387,32.1153,32.1309,6900.0
2013-09-30 13:45:00,41.21,41.25,41.21,41.24,7500.0,32.1309,32.1621,32.1309,32.1543,7500.0
2013-09-30 13:50:00,41.25,41.27,41.24,41.25,4500.0,32.1621,32.1777,32.1543,32.1621,4500.0
2013-09-30 13:55:00,41.24,41.24,41.14,41.18,13300.0,32.1543,32.1543,32.0763,32.1075,13300.0
2013-09-30 14:00:00,41.18,41.19,41.16,41.18,13000.0,32.1075,32.1153,32.0919,32.1075,13000.0
2013-09-30 14:05:00,41.19,41.21,41.17,41.19,21200.0,32.1153,32.1309,32.0997,32.1153,21200.0
2013-09-30 14:10:00,41.21,41.24,41.21,41.22,5300.0,32.1309,32.1543,32.1309,32.1387,5300.0
2013-09-30 14:15:00,41.22,41.22,41.19,41.21,5000.0,32.1387,32.1387,32.1153,32.1309,5000.0
2013-09-30 14:20:00,41.21,41.22,41.19,41.21,5900.0,32.1309,32.1387,32.1153,32.1309,5900.0
2013-09-30 14:25:00,41.23,41.24,41.22,41.24,5900.0,32.1465,32.1543,32.1387,32.1543,5900.0
2013-09-30 14:30:00,41.24,41.3,41.24,41.3,14900.0,32.1543,32.2011,32.1543,32.2011,14900.0
2013-09-30 14:35:00,41.3,41.3,41.27,41.28,5600.0,32.2011,32.2011,32.1777,32.1855,5600.0
2013-09-30 14:40:00,41.27,41.27,41.23,41.24,7800.0,32.1777,32.1777,32.1465,32.1543,7800.0
2013-09-30 14:45:00,41.23,41.29,41.23,41.29,9100.0,32.1465,32.1933,32.1465,32.1933,9100.0
2013-09-30 14:50:00,41.29,41.3,41.28,41.3,30400.0,32.1933,32.2011,32.1855,32.2011,30400.0
2013-09-30 14:55:00,41.3,41.32,41.29,41.3,36200.0,32.2011,32.2167,32.1933,32.2011,36200.0
2013-09-30 15:00:00,41.31,41.31,41.23,41.23,9300.0,32.2089,32.2089,32.1465,32.1465,9300.0
2013-09-30 15:05:00,41.23,41.26,41.23,41.26,6800.0,32.1465,32.1699,32.1465,32.1699,6800.0
2013-09-30 15:10:00,41.26,41.26,41.2,41.2,10900.0,32.1699,32.1699,32.1231,32.1231,10900.0
2013-09-30 15:15:00,41.19,41.21,41.17,41.2,9400.0,32.1153,32.1309,32.0997,32.1231,9400.0
2013-09-30 15:20:00,41.2,41.22,41.18,41.21,4200.0,32.1231,32.1387,32.1075,32.1309,4200.0
2013-09-30 15:25:00,41.21,41.21,41.18,41.2,12900.0,32.1309,32.1309,32.1075,32.1231,12900.0
2013-09-30 15:30:00,41.2,41.2,41.16,41.16,15600.0,32.1231,32.1231,32.0919,32.0919,15600.0
2013-09-30 15:35:00,41.16,41.19,41.14,41.14,16800.0,32.0919,32.1153,32.0763,32.0763,16800.0
2013-09-30 15:40:00,41.14,41.15,41.11,41.14,13100.0,32.0763,32.0841,32.053,32.0763,13100.0
2013-09-30 15:45:00,41.14,41.2,41.13,41.15,33000.0,32.0763,32.1231,32.0685,32.0841,33000.0
2013-09-30 15:50:00,41.13,41.16,41.12,41.15,28500.0,32.0685,32.0919,32.0608,32.0841,28500.0
2013-09-30 15:55:00,41.15,41.24,41.14,41.23,78700.0,32.0841,32.1543,32.0763,32.1465,78700.0
2013-10-01 09:30:00,41.24,41.24,41.11,41.11,26900.0,32.1543,32.1543,32.053,32.053,26900.0
2013-10-01 09:35:00,41.12,41.27,41.12,41.24,19400.0,32.0608,32.1777,32.0608,32.1543,19400.0
2013-10-01 09:40:00,41.26,41.34,41.25,41.31,8300.0,32.1699,32.2323,32.1621,32.2089,8300.0
2013-10-01 09:45:00,41.35,41.35,41.22,41.25,22100.0,32.2401,32.2401,32.1387,32.1621,22100.0
2013-10-01 09:50:00,41.25,41.26,41.21,41.21,5700.0,32.1621,32.1699,32.1309,32.1309,5700.0
2013-10-01 09:55:00,41.21,41.25,41.14,41.25,8500.0,32.1309,32.1621,32.0763,32.1621,8500.0
2013-10-01 10:00:00,41.23,41.25,41.2,41.25,13800.0,32.1465,32.1621,32.1231,32.1621,13800.0
2013-10-01 10:05:00,41.26,41.3,41.25,41.28,5000.0,32.1699,32.2011,32.1621,32.1855,5000.0
2013-10-01 10:10:00,41.28,41.31,41.2,41.2,7300.0,32.1855,32.2089,32.1231,32.1231,7300.0
2013-10-01 10:15:00,41.2,41.35,41.2,41.35,18200.0,32.1231,32.2401,32.1231,32.2401,18200.0
2013-10-01 10:20:00,41.35,41.47,41.35,41.45,20600.0,32.2401,32.3336,32.2401,32.318,20600.0
2013-10-01 10:25:00,41.45,41.48,41.43,41.48,9700.0,32.318,32.3414,32.3025,32.3414,9700.0
2013-10-01 10:30:00,41.48,41.53,41.48,41.51,14100.0,32.3414,32.3804,32.3414,32.3648,14100.0
2013-10-01 10:35:00,41.52,41.52,41.5,41.52,8000.0,32.3726,32.3726,32.357,32.3726,8000.0
2013-10-01 10:40:00,41.55,41.57,41.51,41.51,9300.0,32.396,32.4116,32.3648,32.3648,9300.0
2013-10-01 10:45:00,41.51,41.51,41.48,41.49,4600.0,32.3648,32.3648,32.3414,32.3492,4600.0
2013-10-01 10:50:00,41.48,41.51,41.46,41.51,18600.0,32.3414,32.3648,32.3258,32.3648,18600.0
2013-10-01 10:55:00,41.5,41.56,41.49,41.5,12700.0,32.357,32.4038,32.3492,32.357,12700.0
2013-10-01 11:00:00,41.49,41.5,41.47,41.5,9400.0,32.3492,32.357,32.3336,32.357,9400.0
2013-10-01 11:05:00,41.49,41.51,41.41,41.41,13200.0,32.3492,32.3648,32.2869,32.2869,13200.0
2013-10-01 11:10:00,41.41,41.44,41.4,41.4,13200.0,32.2869,32.3103,32.2791,32.2791,13200.0
2013-10-01 11:15:00,41.41,41.44,41.41,41.41,7600.0,32.2869,32.3103,32.2869,32.2869,7600.0
2013-10-01 11:20:00,41.41,41.43,41.4,41.42,9600.0,32.2869,32.3025,32.2791,32.2947,9600.0
2013-10-01 11:25:00,41.43,41.43,41.39,41.41,14300.0,32.3025,32.3025,32.2713,32.2869,14300.0
2013-10-01 11:30:00,41.41,41.53,41.4,41.53,27700.0,32.2869,32.3804,32.2791,32.3804,27700.0
2013-10-01 11:35:00,41.53,41.53,41.5,41.52,5000.0,32.3804,32.3804,32.357,32.3726,5000.0
2013-10-01 11:40:00,41.53,41.58,41.53,41.58,9700.0,32.3804,32.4194,32.3804,32.4194,9700.0
2013-10-01 11:45:00,41.59,41.59,41.51,41.53,8800.0,32.4272,32.4272,32.3648,32.3804,8800.0
2013-10-01 11:50:00,41.53,41.54,41.53,41.53,3100.0,32.3804,32.3882,32.3804,32.3804,3100.0
2013-10-01 11:55:00,41.52,41.52,41.5,41.51,1200.0,32.3726,32.3726,32.357,32.3648,1200.0
2013-10-01 12:00:00,41.5,41.51,41.49,41.5,7400.0,32.357,32.3648,32.3492,32.357,7400.0
2013-10-01 12:05:00,41.51,41.53,41.51,41.53,2800.0,32.3648,32.3804,32.3648,32.3804,2800.0
2013-10-01 12:10:00,41.53,41.55,41.52,41.52,3400.0,32.3804,32.396,32.3726,32.3726,3400.0
2013-10-01 12:15:00,41.52,41.53,41.52,41.52,2100.0,32.3726,32.3804,32.3726,32.3726,2100.0
2013-10-01 12:20:00,41.53,41.54,41.52,41.53,2100.0,32.3804,32.3882,32.3726,32.3804,2100.0
2013-10-01 12:25:00,41.53,41.6,41.52,41.58,11200.0,32.3804,32.435,32.3726,32.4194,11200.0
2013-10-01 12:30:00,41.57,41.58,41.54,41.55,25600.0,32.4116,32.4194,32.3882,32.396,25600.0
2013-10-01 12:35:00,41.54,41.55,41.51,41.51,1300.0,32.3882,32.396,32.3648,32.3648,1300.0
2013-10-01 12:40:00,41.52,41.54,41.51,41.53,2000.0,32.3726,32.3882,32.3648,32.3804,2000.0
2013-10-01 12:45:00,41.54,41.59,41.52,41.58,8900.0,32.3882,32.4272,32.3726,32.4194,8900.0
2013-10-01 12:50:00,41.58,41.62,41.58,41.59,28600.0,32.4194,32.4506,32.4194,32.4272,28600.0
2013-10-01 12:55:00,41.59,41.59,41.55,41.55,3200.0,32.4272,32.4272,32.396,32.396,3200.0
2013-10-01 13:00:00,41.54,41.55,41.52,41.55,6100.0,32.3882,32.396,32.3726,32.396,6100.0
2013-10-01 13:05:00,41.55,41.57,41.54,41.57,2600.0,32.396,32.4116,32.3882,32.4116,2600.0
2013-10-01 13:10:00,41.56,41.56,41.54,41.54,3500.0,32.4038,32.4038,32.3882,32.3882,3500.0
2013-10-01 13:15:00,41.52,41.59,41.52,41.58,4600.0,32.3726,32.4272,32.3726,32.4194,4600.0
2013-10-01 13:20:00,41.58,41.58,41.57,41.58,4700.0,32.4194,32.4194,32.4116,32.4194,4700.0
2013-10-01 13:25:00,41.58,41.58,41.57,41.58,2800.0,32.4194,32.4194,32.4116,32.4194,2800.0
2013-10-01 13:30:00,41.58,41.59,41.58,41.58,4000.0,32.4194,32.4272,32.4194,32.4194,4000.0
2013-10-01 13:35:00,41.57,41.57,41.54,41.55,4900.0,32.4116,32.4116,32.3882,32.396,4900.0
2013-10-01 13:40:00,41.55,41.56,41.54,41.56,4600.0,32.396,32.4038,32.3882,32.4038,4600.0
2013-10-01 13:45:00,41.55,41.56,41.53,41.55,6900.0,32.396,32.4038,32.3804,32.396,6900.0
2013-10-01 13:50:00,41.54,41.57,41.54,41.57,2100.0,32.3882,32.4116,32.3882,32.4116,2100.0
2013-10-01 13:55:00,41.57,41.59,41.57,41.59,2900.0,32.4116,32.4272,32.4116,32.4272,2900.0
2013-10-01 14:00:00,41.59,41.59,41.52,41.52,9100.0,32.4272,32.4272,32.3726,32.3726,9100.0
2013-10-01 14:05:00,41.53,41.53,41.5,41.51,3600.0,32.3804,32.3804,32.357,32.3648,3600.0
2013-10-01 14:10:00,41.5,41.52,41.5,41.51,2500.0,32.357,32.3726,32.357,32.3648,2500.0
2013-10-01 14:15:00,41.51,41.51,41.49,41.51,10200.0,32.3648,32.3648,32.3492,32.3648,10200.0
2013-10-01 14:20:00,41.51,41.51,41.48,41.48,4600.0,32.3648,32.3648,32.3414,32.3414,4600.0
2013-10-01 14:25:00,41.48,41.48,41.4,41.43,20100.0,32.3414,32.3414,32.2791,32.3025,20100.0
2013-10-01 14:30:00,41.42,41.43,41.4,41.4,9100.0,32.2947,32.3025,32.2791,32.2791,9100.0
2013-10-01 14:35:00,41.41,41.41,41.37,41.4,13700.0,32.2869,32.2869,32.2557,32.2791,13700.0
2013-10-01 14:40:00,41.4,41.42,41.39,41.41,10200.0,32.2791,32.2947,32.2713,32.2869,10200.0
2013-10-01 14:45:00,41.41,41.41,41.38,41.4,10000.0,32.2869,32.2869,32.2635,32.2791,10000.0
2013-10-01 14:50:00,41.4,41.43,41.38,41.43,9600.0,32.2791,32.3025,32.2635,32.3025,9600.0
2013-10-01 14:55:00,41.43,41.47,41.43,41.46,7500.0,32.3025,32.3336,32.3025,32.3258,7500.0
2013-10-01 15:00:00,41.46,41.46,41.43,41.44,4700.0,32.3258,32.3258,32.3025,32.3103,4700.0
2013-10-01 15:05:00,41.44,41.44,41.42,41.44,11300.0,32.3103,32.3103,32.2947,32.3103,11300.0
2013-10-01 15:10:00,41.44,41.48,41.44,41.47,6600.0,32.3103,32.3414,32.3103,32.3336,6600.0
2013-10-01 15:15:00,41.47,41.48,41.46,41.47,15500.0,32.3336,32.3414,32.3258,32.3336,15500.0
2013-10-01 15:20:00,41.48,41.48,41.44,41.45,8300.0,32.3414,32.3414,32.3103,32.318,8300.0
2013-10-01 15:25:00,41.45,41.46,41.45,41.46,5600.0,32.318,32.3258,32.318,32.3258,5600.0
2013-10-01 15:30:00,41.45,41.5,41.45,41.48,17100.0,32.318,32.357,32.318,32.3414,17100.0
2013-10-01 15:35:00,41.48,41.5,41.48,41.5,11400.0,32.3414,32.357,32.3414,32.357,11400.0
2013-10-01 15:40:00,41.5,41.5,41.48,41.48,6200.0,32.357,32.357,32.3414,32.3414,6200.0
2013-10-01 15:45:00,41.48,41.5,41.45,41.5,21000.0,32.3414,32.357,32.318,32.357,21000.0
2013-10-01 15:50:00,41.49,41.51,41.47,41.49,26200.0,32.3492,32.3648,32.3336,32.3492,26200.0
2013-10-01 15:55:00,41.48,41.57,41.48,41.57,64000.0,32.3414,32.4116,32.3414,32.4116,64000.0
2013-10-02 09:30:00,41.4,41.4,41.19,41.19,34800.0,32.2791,32.2791,32.1153,32.1153,34800.0
2013-10-02 09:35:00,41.19,41.25,41.13,41.14,12400.0,32.1153,32.1621,32.0685,32.0763,12400.0
2013-10-02 09:40:00,41.15,41.15,41.1,41.1,12500.0,32.0841,32.0841,32.0452,32.0452,12500.0
2013-10-02 09:45:00,41.11,41.14,41.08,41.13,10900.0,32.053,32.0763,32.0296,32.0685,10900.0
2013-10-02 09:50:00,41.13,41.2,41.12,41.2,10900.0,32.0685,32.1231,32.0608,32.1231,10900.0
2013-10-02 09:55:00,41.21,41.21,41.09,41.09,12500.0,32.1309,32.1309,32.0374,32.0374,12500.0
2013-10-02 10:00:00,41.08,41.1,41.07,41.08,7100.0,32.0296,32.0452,32.0218,32.0296,7100.0
2013-10-02 10:05:00,41.08,41.09,40.96,40.98,34300.0,32.0296,32.0374,31.936,31.9516,34300.0
2013-10-02 10:10:00,40.97,40.98,40.94,40.98,16800.0,31.9438,31.9516,31.9204,31.9516,16800.0
2013-10-02 10:15:00,40.99,41.06,40.93,41.05,18600.0,31.9594,32.014,31.9126,32.0062,18600.0
2013-10-02 10:20:00,41.05,41.05,41.0,41.01,26700.0,32.0062,32.0062,31.9672,31.975,26700.0
2013-10-02 10:25:00,41.02,41.03,40.99,41.0,10500.0,31.9828,31.9906,31.9594,31.9672,10500.0
2013-10-02 10:30:00,41.0,41.01,40.91,40.91,25900.0,31.9672,31.975,31.897,31.897,25900.0
2013-10-02 10:35:00,40.91,40.96,40.91,40.96,15700.0,31.897,31.936,31.897,31.936,15700.0
2013-10-02 10:40:00,40.96,40.97,40.91,40.91,11000.0,31.936,31.9438,31.897,31.897,11000.0
2013-10-02 10:45:00,40.91,40.94,40.91,40.91,7200.0,31.897,31.9204,31.897,31.897,7200.0
2013-10-02 10:50:00,40.91,40.96,40.9,40.92,15500.0,31.897,31.936,31.8892,31.9048,15500.0
2013-10-02 10:55:00,40.92,41.0,40.92,40.94,9300.0,31.9048,31.9672,31.9048,31.9204,9300.0
2013-10-02 11:00:00,40.93,40.96,40.91,40.95,10300.0,31.9126,31.936,31.897,31.9282,10300.0
2013-10-02 11:05:00,40.95,40.97,40.95,40.95,11100.0,31.9282,31.9438,31.9282,31.9282,11100.0
2013-10-02 11:10:00,40.95,40.98,40.94,40.98,6500.0,31.9282,31.9516,31.9204,31.9516,6500.0
2013-10-02 11:15:00,40.98,41.04,40.98,41.04,23200.0,31.9516,31.9984,31.9516,31.9984,23200.0
2013-10-02 11:20:00,41.04,41.04,41.01,41.02,4600.0,31.9984,31.9984,31.975,31.9828,4600.0
2013-10-02 11:25:00,41.03,41.05,41.01,41.05,22100.0,31.9906,32.0062,31.975,32.0062,22100.0
2013-10-02 11:30:00,41.05,41.07,41.05,41.05,9000.0,32.0062,32.0218,32.0062,32.0062,9000.0
2013-10-02 11:35:00,41.04,41.06,41.0,41.01,21600.0,31.9984,32.014,31.9672,31.975,21600.0
2013-10-02 11:40:00,41.0,41.04,40.99,41.02,19300.0,31.9672,31.9984,31.9594,31.9828,19300.0
2013-10-02 11:45:00,41.01,41.12,41.01,41.11,10400.0,31.975,32.0608,31.975,32.053,10400.0
2013-10-02 11:50:00,41.11,41.12,41.1,41.11,3100.0,32.053,32.0608,32.0452,32.053,3100.0
2013-10-02 11:55:00,41.11,41.15,41.11,41.14,15100.0,32.053,32.0841,32.053,32.0763,15100.0
2013-10-02 12:00:00,41.13,41.19,41.13,41.15,20100.0,32.0685,32.1153,32.0685,32.0841,20100.0
2013-10-02 12:05:00,41.15,41.16,41.11,41.12,9800.0,32.0841,32.0919,32.053,32.0608,9800.0
2013-10-02 12:10:00,41.13,41.15,41.11,41.13,19500.0,32.0685,32.0841,32.053,32.0685,19500.0
2013-10-02 12:15:00,41.13,41.17,41.13,41.17,4200.0,32.0685,32.0997,32.0685,32.0997,4200.0
2013-10-02 12:20:00,41.17,41.17,41.14,41.14,7100.0,32.0997,32.0997,32.0763,32.0763,7100.0
2013-10-02 12:25:00,41.13,41.13,41.1,41.11,7600.0,32.0685,32.0685,32.0452,32.053,7600.0
2013-10-02 12:30:00,41.11,41.13,41.1,41.13,10100.0,32.053,32.0685,32.0452,32.0685,10100.0
2013-10-02 12:35:00,41.15,41.17,41.15,41.17,6900.0,32.0841,32.0997,32.0841,32.0997,6900.0
2013-10-02 12:40:00,41.17,41.21,41.17,41.21,4300.0,32.0997,32.1309,32.0997,32.1309,4300.0
2013-10-02 12:45:00,41.21,41.22,41.19,41.19,8800.0,32.1309,32.1387,32.1153,32.1153,8800.0
2013-10-02 12:50:00,41.19,41.19,41.13,41.16,29700.0,32.1153,32.1153,32.0685,32.0919,29700.0
2013-10-02 12:55:00,41.15,41.17,41.13,41.17,5500.0,32.0841,32.0997,32.0685,32.0997,5500.0
2013-10-02 13:00:00,41.18,41.2,41.17,41.2,4500.0,32.1075,32.1231,32.0997,32.1231,4500.0
2013-10-02 13:05:00,41.19,41.2,41.17,41.19,5200.0,32.1153,32.1231,32.0997,32.1153,5200.0
2013-10-02 13:10:00,41.2,41.21,41.19,41.19,5300.0,32.1231,32.1309,32.1153,32.1153,5300.0
2013-10-02 13:15:00,41.18,41.19,41.18,41.19,8200.0,32.1075,32.1153,32.1075,32.1153,8200.0
2013-10-02 13:20:00,41.21,41.22,41.17,41.21,21800.0,32.1309,32.1387,32.0997,32.1309,21800.0
2013-10-02 13:25:00,41.21,41.23,41.21,41.23,5600.0,32.1309,32.1465,32.1309,32.1465,5600.0
2013-10-02 13:30:00,41.23,41.23,41.15,41.16,9100.0,32.1465,32.1465,32.0841,32.0919,9100.0
2013-10-02 13:35:00,41.16,41.2,41.15,41.19,13800.0,32.0919,32.1231,32.0841,32.1153,13800.0
2013-10-02 13:40:00,41.18,41.2,41.16,41.17,8300.0,32.1075,32.1231,32.0919,32.0997,8300.0
2013-10-02 13:45:00,41.16,41.19,41.16,41.19,6100.0,32.0919,32.1153,32.0919,32.1153,6100.0
2013-10-02 13:50:00,41.19,41.21,41.19,41.21,6400.0,32.1153,32.1309,32.1153,32.1309,6400.0
2013-10-02 13:55:00,41.21,41.21,41.16,41.16,6700.0,32.1309,32.1309,32.0919,32.0919,6700.0
2013-10-02 14:00:00,41.16,41.16,41.12,41.13,7600.0,32.0919,32.0919,32.0608,32.0685,7600.0
2013-10-02 14:05:00,41.13,41.14,41.1,41.1,9100.0,32.0685,32.0763,32.0452,32.0452,9100.0
2013-10-02 14:10:00,41.1,41.1,41.06,41.07,9400.0,32.0452,32.0452,32.014,32.0218,9400.0
2013-10-02 14:15:00,41.06,41.07,41.05,41.05,12500.0,32.014,32.0218,32.0062,32.0062,12500.0
2013-10-02 14:20:00,41.06,41.11,41.06,41.11,8300.0,32.014,32.053,32.014,32.053,8300.0
2013-10-02 14:25:00,41.11,41.14,41.11,41.12,7400.0,32.053,32.0763,32.053,32.0608,7400.0
2013-10-02 14:30:00,41.12,41.16,41.11,41.13,10200.0,32.0608,32.0919,32.053,32.0685,10200.0
2013-10-02 14:35:00,41.13,41.13,41.11,41.13,6100.0,32.0685,32.0685,32.053,32.0685,6100.0
2013-10-02 14:40:00,41.13,41.13,41.11,41.11,3800.0,32.0685,32.0685,32.053,32.053,3800.0
2013-10-02 14:45:00,41.11,41.14,41.11,41.14,12700.0,32.053,32.0763,32.053,32.0763,12700.0
2013-10-02 14:50:00,41.13,41.14,41.11,41.11,8400.0,32.0685,32.0763,32.053,32.053,8400.0
2013-10-02 14:55:00,41.09,41.1,41.08,41.09,4600.0,32.0374,32.0452,32.0296,32.0374,4600.0
2013-10-02 15:00:00,41.1,41.11,41.08,41.1,10300.0,32.0452,32.053,32.0296,32.0452,10300.0
2013-10-02 15:05:00,41.11,41.15,41.11,41.14,12100.0,32.053,32.0841,32.053,32.0763,12100.0
2013-10-02 15:10:00,41.14,41.16,41.14,41.16,6400.0,32.0763,32.0919,32.0763,32.0919,6400.0
2013-10-02 15:15:00,41.14,41.15,41.13,41.13,6100.0,32.0763,32.0841,32.0685,32.0685,6100.0
2013-10-02 15:20:00,41.13,41.14,41.1,41.1,12500.0,32.0685,32.0763,32.0452,32.0452,12500.0
2013-10-02 15:25:00,41.1,41.12,41.09,41.12,15200.0,32.0452,32.0608,32.0374,32.0608,15200.0
2013-10-02 15:30:00,41.12,41.18,41.12,41.18,16200.0,32.0608,32.1075,32.0608,32.1075,16200.0
2013-10-02 15:35:00,41.17,41.18,41.15,41.15,15100.0,32.0997,32.1075,32.0841,32.0841,15100.0
2013-10-02 15:40:00,41.16,41.16,41.14,41.16,17500.0,32.0919,32.0919,32.0763,32.0919,17500.0
2013-10-02 15:45:00,41.16,41.16,41.07,41.1,39200.0,32.0919,32.0919,32.0218,32.0452,39200.0
2013-10-02 15:50:00,41.1,41.12,41.09,41.12,29200.0,32.0452,32.0608,32.0374,32.0608,29200.0
2013-10-02 15:55:00,41.12,41.22,41.11,41.21,87900.0,32.0608,32.1387,32.053,32.1309,87900.0
2013-10-03 09:30:00,41.08,41.12,40.89,40.89,30200.0,32.0296,32.0608,31.8814,31.8814,30200.0
2013-10-03 09:35:00,40.9,40.93,40.85,40.87,19800.0,31.8892,31.9126,31.8502,31.8658,19800.0
2013-10-03 09:40:00,40.85,40.89,40.82,40.87,12600.0,31.8502,31.8814,31.8268,31.8658,12600.0
2013-10-03 09:45:00,40.87,40.87,40.8,40.81,16400.0,31.8658,31.8658,31.8113,31.819,16400.0
2013-10-03 09:50:00,40.81,40.81,40.75,40.78,16100.0,31.819,31.819,31.7723,31.7957,16100.0
2013-10-03 09:55:00,40.78,40.78,40.73,40.78,10800.0,31.7957,31.7957,31.7567,31.7957,10800.0
2013-10-03 10:00:00,40.78,40.78,40.67,40.68,21500.0,31.7957,31.7957,31.7099,31.7177,21500.0
2013-10-03 10:05:00,40.66,40.67,40.63,40.65,10800.0,31.7021,31.7099,31.6787,31.6943,10800.0
2013-10-03 10:10:00,40.65,40.68,40.63,40.63,9500.0,31.6943,31.7177,31.6787,31.6787,9500.0
2013-10-03 10:15:00,40.63,40.64,40.57,40.58,13600.0,31.6787,31.6865,31.6319,31.6397,13600.0
2013-10-03 10:20:00,40.58,40.58,40.47,40.49,26900.0,31.6397,31.6397,31.554,31.5695,26900.0
2013-10-03 10:25:00,40.48,40.58,40.48,40.58,13400.0,31.5618,31.6397,31.5618,31.6397,13400.0
2013-10-03 10:30:00,40.58,40.6,40.54,40.57,39100.0,31.6397,31.6553,31.6085,31.6319,39100.0
2013-10-03 10:35:00,40.57,40.64,40.57,40.6,13900.0,31.6319,31.6865,31.6319,31.6553,13900.0
2013-10-03 10:40:00,40.6,40.6,40.56,40.6,11400.0,31.6553,31.6553,31.6241,31.6553,11400.0
2013-10-03 10:45:00,40.59,40.6,40.55,40.59,11100.0,31.6475,31.6553,31.6163,31.6475,11100.0
2013-10-03 10:50:00,40.59,40.61,40.54,40.55,27800.0,31.6475,31.6631,31.6085,31.6163,27800.0
2013-10-03 10:55:00,40.55,40.59,40.55,40.57,7100.0,31.6163,31.6475,31.6163,31.6319,7100.0
2013-10-03 11:00:00,40.56,40.56,40.45,40.47,36900.0,31.6241,31.6241,31.5384,31.554,36900.0
2013-10-03 11:05:00,40.47,40.52,40.44,40.51,17700.0,31.554,31.5929,31.5306,31.5851,17700.0
2013-10-03 11:10:00,40.51,40.52,40.46,40.46,13800.0,31.5851,31.5929,31.5462,31.5462,13800.0
2013-10-03 11:15:00,40.46,40.46,40.43,40.44,8800.0,31.5462,31.5462,31.5228,31.5306,8800.0
2013-10-03 11:20:00,40.44,40.49,40.44,40.49,10100.0,31.5306,31.5695,31.5306,31.5695,10100.0
2013-10-03 11:25:00,40.48,40.49,40.42,40.42,24700.0,31.5618,31.5695,31.515,31.515,24700.0
2013-10-03 11:30:00,40.42,40.48,40.41,40.48,18300.0,31.515,31.5618,31.5072,31.5618,18300.0
2013-10-03 11:35:00,40.48,40.48,40.39,40.42,23700.0,31.5618,31.5618,31.4916,31.515,23700.0
2013-10-03 11:40:00,40.41,40.43,40.37,40.38,11800.0,31.5072,31.5228,31.476,31.4838,11800.0
2013-10-03 11:45:00,40.37,40.38,40.31,40.34,14000.0,31.476,31.4838,31.4292,31.4526,14000.0
2013-10-03 11:50:00,40.35,40.4,40.34,40.37,12800.0,31.4604,31.4994,31.4526,31.476,12800.0
2013-10-03 11:55:00,40.37,40.38,40.28,40.31,29800.0,31.476,31.4838,31.4058,31.4292,29800.0
2013-10-03 12:00:00,40.32,40.36,40.31,40.31,13600.0,31.437,31.4682,31.4292,31.4292,13600.0
2013-10-03 12:05:00,40.3,40.34,40.3,40.34,13600.0,31.4214,31.4526,31.4214,31.4526,13600.0
2013-10-03 12:10:00,40.34,40.39,40.34,40.38,22000.0,31.4526,31.4916,31.4526,31.4838,22000.0
2013-10-03 12:15:00,40.37,40.41,40.37,40.39,20600.0,31.476,31.5072,31.476,31.4916,20600.0
2013-10-03 12:20:00,40.39,40.42,40.38,40.38,9400.0,31.4916,31.515,31.4838,31.4838,9400.0
2013-10-03 12:25:00,40.38,40.43,40.38,40.42,6600.0,31.4838,31.5228,31.4838,31.515,6600.0
2013-10-03 12:30:00,40.44,40.44,40.4,40.4,12100.0,31.5306,31.5306,31.4994,31.4994,12100.0
2013-10-03 12:35:00,40.4,40.42,40.39,40.39,20100.0,31.4994,31.515,31.4916,31.4916,20100.0
2013-10-03 12:40:00,40.39,40.4,40.35,40.38,9400.0,31.4916,31.4994,31.4604,31.4838,9400.0
2013-10-03 12:45:00,40.38,40.5,40.38,40.48,26200.0,31.4838,31.5773,31.4838,31.5618,26200.0
2013-10-03 12:50:00,40.47,40.49,40.45,40.49,10500.0,31.554,31.5695,31.5384,31.5695,10500.0
2013-10-03 12:55:00,40.48,40.52,40.48,40.52,3300.0,31.5618,31.5929,31.5618,31.5929,3300.0
2013-10-03 13:00:00,40.51,40.57,40.5,40.57,8700.0,31.5851,31.6319,31.5773,31.6319,8700.0
2013-10-03 13:05:00,40.58,40.61,40.57,40.6,7700.0,31.6397,31.6631,31.6319,31.6553,7700.0
2013-10-03 13:10:00,40.61,40.61,40.56,40.56,7100.0,31.6631,31.6631,31.6241,31.6241,7100.0
2013-10-03 13:15:00,40.56,40.57,40.53,40.57,10900.0,31.6241,31.6319,31.6007,31.6319,10900.0
2013-10-03 13:20:00,40.56,40.64,40.56,40.63,9700.0,31.6241,31.6865,31.6241,31.6787,9700.0
2013-10-03 13:25:00,40.64,40.7,40.64,40.69,11700.0,31.6865,31.7333,31.6865,31.7255,11700.0
2013-10-03 13:30:00,40.71,40.75,40.69,40.72,21200.0,31.7411,31.7723,31.7255,31.7489,21200.0
2013-10-03 13:35:00,40.72,40.75,40.67,40.67,7000.0,31.7489,31.7723,31.7099,31.7099,7000.0
2013-10-03 13:40:00,40.68,40.73,40.67,40.73,7300.0,31.7177,31.7567,31.7099,31.7567,7300.0
2013-10-03 13:45:00,40.73,40.75,40.67,40.68,11300.0,31.7567,31.7723,31.7099,31.7177,11300.0
2013-10-03 13:50:00,40.68,40.68,40.62,40.62,15700.0,31.7177,31.7177,31.6709,31.6709,15700.0
2013-10-03 13:55:00,40.62,40.73,40.61,40.72,12700.0,31.6709,31.7567,31.6631,31.7489,12700.0
2013-10-03 14:00:00,40.71,40.72,40.65,40.65,4500.0,31.7411,31.7489,31.6943,31.6943,4500.0
2013-10-03 14:05:00,40.66,40.66,40.6,40.6,11000.0,31.7021,31.7021,31.6553,31.6553,11000.0
2013-10-03 14:10:00,40.6,40.66,40.59,40.63,15600.0,31.6553,31.7021,31.6475,31.6787,15600.0
2013-10-03 14:15:00,40.64,40.64,40.58,40.59,8800.0,31.6865,31.6865,31.6397,31.6475,8800.0
2013-10-03 14:20:00,40.59,40.59,40.43,40.45,33300.0,31.6475,31.6475,31.5228,31.5384,33300.0
2013-10-03 14:25:00,40.45,40.66,40.44,40.65,25900.0,31.5384,31.7021,31.5306,31.6943,25900.0
2013-10-03 14:30:00,40.64,40.66,40.51,40.52,19400.0,31.6865,31.7021,31.5851,31.5929,19400.0
2013-10-03 14:35:00,40.53,40.58,40.53,40.57,10300.0,31.6007,31.6397,31.6007,31.6319,10300.0
2013-10-03 14:40:00,40.58,40.63,40.58,40.61,7400.0,31.6397,31.6787,31.6397,31.6631,7400.0
2013-10-03 14:45:00,40.62,40.64,40.62,40.63,5000.0,31.6709,31.6865,31.6709,31.6787,5000.0
2013-10-03 14:50:00,40.63,40.67,40.63,40.64,9200.0,31.6787,31.7099,31.6787,31.6865,9200.0
2013-10-03 14:55:00,40.63,40.65,40.61,40.63,5000.0,31.6787,31.6943,31.6631,31.6787,5000.0
2013-10-03 15:00:00,40.6,40.61,40.57,40.6,16300.0,31.6553,31.6631,31.6319,31.6553,16300.0
2013-10-03 15:05:00,40.6,40.63,40.59,40.61,8000.0,31.6553,31.6787,31.6475,31.6631,8000.0
2013-10-03 15:10:00,40.6,40.62,40.59,40.59,6800.0,31.6553,31.6709,31.6475,31.6475,6800.0
2013-10-03 15:15:00,40.59,40.62,40.59,40.61,8500.0,31.6475,31.6709,31.6475,31.6631,8500.0
2013-10-03 15:20:00,40.61,40.63,40.59,40.6,18400.0,31.6631,31.6787,31.6475,31.6553,18400.0
2013-10-03 15:25:00,40.6,40.66,40.58,40.65,11100.0,31.6553,31.7021,31.6397,31.6943,11100.0
2013-10-03 15:30:00,40.65,40.65,40.63,40.65,13800.0,31.6943,31.6943,31.6787,31.6943,13800.0
2013-10-03 15:35:00,40.64,40.68,40.63,40.68,21900.0,31.6865,31.7177,31.6787,31.7177,21900.0
2013-10-03 15:40:00,40.68,40.68,40.64,40.67,16800.0,31.7177,31.7177,31.6865,31.7099,16800.0
2013-10-03 15:45:00,40.67,40.7,40.62,40.63,55000.0,31.7099,31.7333,31.6709,31.6787,55000.0
2013-10-03 15:50:00,40.64,40.66,40.63,40.66,21800.0,31.6865,31.7021,31.6787,31.7021,21800.0
2013-10-03 15:55:00,40.66,40.66,40.58,40.62,74100.0,31.7021,31.7021,31.6397,31.6709,74100.0
2013-10-04 09:30:00,40.63,40.65,40.55,40.55,19900.0,31.6787,31.6943,31.6163,31.6163,19900.0
2013-10-04 09:35:00,40.55,40.62,40.55,40.61,11500.0,31.6163,31.6709,31.6163,31.6631,11500.0
2013-10-04 09:40:00,40.59,40.6,40.55,40.6,7800.0,31.6475,31.6553,31.6163,31.6553,7800.0
2013-10-04 09:45:00,40.6,40.64,40.57,40.64,7600.0,31.6553,31.6865,31.6319,31.6865,7600.0
2013-10-04 09:50:00,40.65,40.73,40.65,40.73,2800.0,31.6943,31.7567,31.6943,31.7567,2800.0
2013-10-04 09:55:00,40.72,40.75,40.71,40.72,10900.0,31.7489,31.7723,31.7411,31.7489,10900.0
2013-10-04 10:00:00,40.74,40.75,40.7,40.71,14300.0,31.7645,31.7723,31.7333,31.7411,14300.0
2013-10-04 10:05:00,40.71,40.75,40.7,40.73,24300.0,31.7411,31.7723,31.7333,31.7567,24300.0
2013-10-04 10:10:00,40.73,40.75,40.72,40.74,11500.0,31.7567,31.7723,31.7489,31.7645,11500.0
2013-10-04 10:15:00,40.74,40.75,40.73,40.74,2300.0,31.7645,31.7723,31.7567,31.7645,2300.0
2013-10-04 10:20:00,40.74,40.8,40.74,40.76,26500.0,31.7645,31.8113,31.7645,31.7801,26500.0
2013-10-04 10:25:00,40.75,40.78,40.74,40.74,3300.0,31.7723,31.7957,31.7645,31.7645,3300.0
2013-10-04 10:30:00,40.74,40.78,40.74,40.77,4700.0,31.7645,31.7957,31.7645,31.7879,4700.0
2013-10-04 10:35:00,40.77,40.8,40.75,40.75,19600.0,31.7879,31.8113,31.7723,31.7723,19600.0
2013-10-04 10:40:00,40.74,40.75,40.72,40.72,9400.0,31.7645,31.7723,31.7489,31.7489,9400.0
2013-10-04 10:45:00,40.72,40.72,40.61,40.62,26700.0,31.7489,31.7489,31.6631,31.6709,26700.0
2013-10-04 10:50:00,40.62,40.64,40.6,40.6,4000.0,31.6709,31.6865,31.6553,31.6553,4000.0
2013-10-04 10:55:00,40.61,40.61,40.59,40.6,4300.0,31.6631,31.6631,31.6475,31.6553,4300.0
2013-10-04 11:00:00,40.6,40.6,40.56,40.57,8900.0,31.6553,31.6553,31.6241,31.6319,8900.0
2013-10-04 11:05:00,40.58,40.59,40.51,40.52,9600.0,31.6397,31.6475,31.5851,31.5929,9600.0
2013-10-04 11:10:00,40.51,40.58,40.5,40.57,8100.0,31.5851,31.6397,31.5773,31.6319,8100.0
2013-10-04 11:15:00,40.57,40.65,40.55,40.64,17000.0,31.6319,31.6943,31.6163,31.6865,17000.0
2013-10-04 11:20:00,40.64,40.64,40.61,40.63,6900.0,31.6865,31.6865,31.6631,31.6787,6900.0
2013-10-04 11:25:00,40.64,40.66,40.63,40.63,7300.0,31.6865,31.7021,31.6787,31.6787,7300.0
2013-10-04 11:30:00,40.62,40.66,40.62,40.65,29000.0,31.6709,31.7021,31.6709,31.6943,29000.0
2013-10-04 11:35:00,40.65,40.66,40.6,40.66,15300.0,31.6943,31.7021,31.6553,31.7021,15300.0
2013-10-04 11:40:00,40.66,40.67,40.66,40.67,1800.0,31.7021,31.7099,31.7021,31.7099,1800.0
2013-10-04 11:45:00,40.67,40.74,40.67,40.73,3900.0,31.7099,31.7645,31.7099,31.7567,3900.0
2013-10-04 11:50:00,40.74,40.75,40.71,40.72,14200.0,31.7645,31.7723,31.7411,31.7489,14200.0
2013-10-04 11:55:00,40.71,40.73,40.71,40.73,2500.0,31.7411,31.7567,31.7411,31.7567,2500.0
2013-10-04 12:00:00,40.73,40.74,40.72,40.72,1500.0,31.7567,31.7645,31.7489,31.7489,1500.0
2013-10-04 12:05:00,40.73,40.73,40.71,40.71,3600.0,31.7567,31.7567,31.7411,31.7411,3600.0
2013-10-04 12:10:00,40.72,40.75,40.71,40.75,4800.0,31.7489,31.7723,31.7411,31.7723,4800.0
2013-10-04 12:15:00,40.75,40.78,40.75,40.77,14700.0,31.7723,31.7957,31.7723,31.7879,14700.0
2013-10-04 12:20:00,40.78,40.8,40.77,40.78,6500.0,31.7957,31.8113,31.7879,31.7957,6500.0
2013-10-04 12:25:00,40.77,40.81,40.77,40.8,3500.0,31.7879,31.819,31.7879,31.8113,3500.0
2013-10-04 12:30:00,40.79,40.8,40.77,40.78,5500.0,31.8035,31.8113,31.7879,31.7957,5500.0
2013-10-04 12:35:00,40.78,40.79,40.75,40.78,5300.0,31.7957,31.8035,31.7723,31.7957,5300.0
2013-10-04 12:40:00,40.78,40.81,40.78,40.79,6900.0,31.7957,31.819,31.7957,31.8035,6900.0
2013-10-04 12:45:00,40.79,40.79,40.76,40.77,6300.0,31.8035,31.8035,31.7801,31.7879,6300.0
2013-10-04 12:50:00,40.78,40.79,40.77,40.77,3600.0,31.7957,31.8035,31.7879,31.7879,3600.0
2013-10-04 12:55:00,40.77,40.78,40.77,40.78,1800.0,31.7879,31.7957,31.7879,31.7957,1800.0
2013-10-04 13:00:00,40.78,40.79,40.75,40.76,5600.0,31.7957,31.8035,31.7723,31.7801,5600.0
2013-10-04 13:05:00,40.77,40.77,40.76,40.76,2700.0,31.7879,31.7879,31.7801,31.7801,2700.0
2013-10-04 13:10:00,40.77,40.77,40.75,40.75,3900.0,31.7879,31.7879,31.7723,31.7723,3900.0
2013-10-04 13:15:00,40.76,40.77,40.74,40.76,6400.0,31.7801,31.7879,31.7645,31.7801,6400.0
2013-10-04 13:20:00,40.76,40.78,40.75,40.77,3400.0,31.7801,31.7957,31.7723,31.7879,3400.0
2013-10-04 13:25:00,40.77,40.8,40.76,40.77,5500.0,31.7879,31.8113,31.7801,31.7879,5500.0
2013-10-04 13:30:00,40.77,40.79,40.77,40.79,8400.0,31.7879,31.8035,31.7879,31.8035,8400.0
2013-10-04 13:35:00,40.8,40.81,40.79,40.8,3300.0,31.8113,31.819,31.8035,31.8113,3300.0
2013-10-04 13:40:00,40.8,40.8,40.78,40.78,6200.0,31.8113,31.8113,31.7957,31.7957,6200.0
2013-10-04 13:45:00,40.78,40.79,40.77,40.78,2500.0,31.7957,31.8035,31.7879,31.7957,2500.0
2013-10-04 13:50:00,40.78,40.79,40.77,40.78,3300.0,31.7957,31.8035,31.7879,31.7957,3300.0
2013-10-04 13:55:00,40.77,40.77,40.75,40.75,1500.0,31.7879,31.7879,31.7723,31.7723,1500.0
2013-10-04 14:00:00,40.75,40.76,40.73,40.73,14700.0,31.7723,31.7801,31.7567,31.7567,14700.0
2013-10-04 14:05:00,40.73,40.75,40.73,40.75,3500.0,31.7567,31.7723,31.7567,31.7723,3500.0
2013-10-04 14:10:00,40.75,40.79,40.74,40.79,22600.0,31.7723,31.8035,31.7645,31.8035,22600.0
2013-10-04 14:15:00,40.79,40.79,40.78,40.78,9900.0,31.8035,31.8035,31.7957,31.7957,9900.0
2013-10-04 14:20:00,40.79,40.8,40.77,40.79,19300.0,31.8035,31.8113,31.7879,31.8035,19300.0
2013-10-04 14:25:00,40.8,40.83,40.79,40.83,5100.0,31.8113,31.8346,31.8035,31.8346,5100.0
2013-10-04 14:30:00,40.83,40.86,40.82,40.82,5700.0,31.8346,31.858,31.8268,31.8268,5700.0
2013-10-04 14:35:00,40.83,40.84,40.82,40.83,10500.0,31.8346,31.8424,31.8268,31.8346,10500.0
2013-10-04 14:40:00,40.83,40.84,40.82,40.84,5100.0,31.8346,31.8424,31.8268,31.8424,5100.0
2013-10-04 14:45:00,40.84,40.87,40.83,40.86,18800.0,31.8424,31.8658,31.8346,31.858,18800.0
2013-10-04 14:50:00,40.87,40.88,40.87,40.87,3600.0,31.8658,31.8736,31.8658,31.8658,3600.0
2013-10-04 14:55:00,40.88,40.89,40.86,40.88,10200.0,31.8736,31.8814,31.858,31.8736,10200.0
2013-10-04 15:00:00,40.89,40.89,40.86,40.87,8500.0,31.8814,31.8814,31.858,31.8658,8500.0
2013-10-04 15:05:00,40.87,40.9,40.86,40.9,6100.0,31.8658,31.8892,31.858,31.8892,6100.0
2013-10-04 15:10:00,40.9,40.9,40.89,40.9,1000.0,31.8892,31.8892,31.8814,31.8892,1000.0
2013-10-04 15:15:00,40.9,40.9,40.84,40.85,10600.0,31.8892,31.8892,31.8424,31.8502,10600.0
2013-10-04 15:20:00,40.85,40.86,40.81,40.82,6600.0,31.8502,31.858,31.819,31.8268,6600.0
2013-10-04 15:25:00,40.82,40.82,40.8,40.82,10900.0,31.8268,31.8268,31.8113,31.8268,10900.0
2013-10-04 15:30:00,40.82,40.82,40.79,40.81,12700.0,31.8268,31.8268,31.8035,31.819,12700.0
2013-10-04 15:35:00,40.81,40.83,40.8,40.8,19500.0,31.819,31.8346,31.8113,31.8113,19500.0
2013-10-04 15:40:00,40.81,40.81,40.78,40.79,19900.0,31.819,31.819,31.7957,31.8035,19900.0
2013-10-04 15:45:00,40.79,40.84,40.77,40.77,43000.0,31.8035,31.8424,31.7879,31.7879,43000.0
2013-10-04 15:50:00,40.77,40.78,40.75,40.76,24300.0,31.7879,31.7957,31.7723,31.7801,24300.0
2013-10-04 15:55:00,40.76,40.79,40.73,40.79,135400.0,31.7801,31.8035,31.7567,31.8035,135400.0
2013-10-07 09:30:00,40.49,40.59,40.43,40.46,21700.0,31.5695,31.6475,31.5228,31.5462,21700.0
2013-10-07 09:35:00,40.46,40.56,40.46,40.49,9900.0,31.5462,31.6241,31.5462,31.5695,9900.0
2013-10-07 09:40:00,40.48,40.57,40.47,40.55,11200.0,31.5618,31.6319,31.554,31.6163,11200.0
2013-10-07 09:45:00,40.55,40.58,40.55,40.58,6600.0,31.6163,31.6397,31.6163,31.6397,6600.0
2013-10-07 09:50:00,40.58,40.59,40.51,40.51,20400.0,31.6397,31.6475,31.5851,31.5851,20400.0
2013-10-07 09:55:00,40.51,40.53,40.4,40.42,10600.0,31.5851,31.6007,31.4994,31.515,10600.0
2013-10-07 10:00:00,40.41,40.43,40.39,40.4,8400.0,31.5072,31.5228,31.4916,31.4994,8400.0
2013-10-07 10:05:00,40.41,40.58,40.41,40.58,6000.0,31.5072,31.6397,31.5072,31.6397,6000.0
2013-10-07 10:10:00,40.57,40.58,40.56,40.56,5400.0,31.6319,31.6397,31.6241,31.6241,5400.0
2013-10-07 10:15:00,40.55,40.58,40.55,40.56,4200.0,31.6163,31.6397,31.6163,31.6241,4200.0
2013-10-07 10:20:00,40.57,40.64,40.57,40.63,2700.0,31.6319,31.6865,31.6319,31.6787,2700.0
2013-10-07 10:25:00,40.63,40.65,40.6,40.6,5100.0,31.6787,31.6943,31.6553,31.6553,5100.0
2013-10-07 10:30:00,40.61,40.62,40.56,40.56,19800.0,31.6631,31.6709,31.6241,31.6241,19800.0
2013-10-07 10:35:00,40.57,40.59,40.55,40.58,6600.0,31.6319,31.6475,31.6163,31.6397,6600.0
2013-10-07 10:40:00,40.59,40.6,40.57,40.59,4400.0,31.6475,31.6553,31.6319,31.6475,4400.0
2013-10-07 10:45:00,40.59,40.62,40.59,40.61,6500.0,31.6475,31.6709,31.6475,31.6631,6500.0
2013-10-07 10:50:00,40.6,40.63,40.58,40.6,4800.0,31.6553,31.6787,31.6397,31.6553,4800.0
2013-10-07 10:55:00,40.62,40.62,40.59,40.6,5600.0,31.6709,31.6709,31.6475,31.6553,5600.0
2013-10-07 11:00:00,40.6,40.61,40.56,40.58,15700.0,31.6553,31.6631,31.6241,31.6397,15700.0
2013-10-07 11:05:00,40.59,40.65,40.58,40.64,6100.0,31.6475,31.6943,31.6397,31.6865,6100.0
2013-10-07 11:10:00,40.64,40.66,40.63,40.63,2900.0,31.6865,31.7021,31.6787,31.6787,2900.0
2013-10-07 11:15:00,40.61,40.62,40.59,40.61,3900.0,31.6631,31.6709,31.6475,31.6631,3900.0
2013-10-07 11:20:00,40.62,40.65,40.62,40.65,6200.0,31.6709,31.6943,31.6709,31.6943,6200.0
2013-10-07 11:25:00,40.65,40.66,40.64,40.65,2800.0,31.6943,31.7021,31.6865,31.6943,2800.0
2013-10-07 11:30:00,40.63,40.71,40.63,40.69,8800.0,31.6787,31.7411,31.6787,31.7255,8800.0
2013-10-07 11:35:00,40.68,40.73,40.68,40.72,67500.0,31.7177,31.7567,31.7177,31.7489,67500.0
2013-10-07 11:40:00,40.73,40.73,40.71,40.71,7400.0,31.7567,31.7567,31.7411,31.7411,7400.0
2013-10-07 11:45:00,40.72,40.78,40.72,40.77,6500.0,31.7489,31.7957,31.7489,31.7879,6500.0
2013-10-07 11:50:00,40.78,40.8,40.74,40.74,4300.0,31.7957,31.8113,31.7645,31.7645,4300.0
2013-10-07 11:55:00,40.73,40.76,40.73,40.73,3600.0,31.7567,31.7801,31.7567,31.7567,3600.0
2013-10-07 12:00:00,40.73,40.75,40.67,40.68,11600.0,31.7567,31.7723,31.7099,31.7177,11600.0
2013-10-07 12:05:00,40.67,40.74,40.67,40.73,26000.0,31.7099,31.7645,31.7099,31.7567,26000.0
2013-10-07 12:10:00,40.74,40.75,40.73,40.74,14300.0,31.7645,31.7723,31.7567,31.7645,14300.0
2013-10-07 12:15:00,40.75,40.78,40.74,40.78,15600.0,31.7723,31.7957,31.7645,31.7957,15600.0
2013-10-07 12:20:00,40.78,40.8,40.75,40.79,11200.0,31.7957,31.8113,31.7723,31.8035,11200.0
2013-10-07 12:25:00,40.8,40.8,40.78,40.8,44400.0,31.8113,31.8113,31.7957,31.8113,44400.0
2013-10-07 12:30:00,40.79,40.8,40.75,40.8,11700.0,31.8035,31.8113,31.7723,31.8113,11700.0
2013-10-07 12:35:00,40.8,40.81,40.79,40.8,7500.0,31.8113,31.819,31.8035,31.8113,7500.0
2013-10-07 12:40:00,40.79,40.8,40.77,40.79,4700.0,31.8035,31.8113,31.7879,31.8035,4700.0
2013-10-07 12:45:00,40.79,40.8,40.78,40.79,3000.0,31.8035,31.8113,31.7957,31.8035,3000.0
2013-10-07 12:50:00,40.79,40.8,40.78,40.78,1400.0,31.8035,31.8113,31.7957,31.7957,1400.0
2013-10-07 12:55:00,40.77,40.77,40.72,40.73,9200.0,31.7879,31.7879,31.7489,31.7567,9200.0
2013-10-07 13:00:00,40.73,40.78,40.73,40.76,7400.0,31.7567,31.7957,31.7567,31.7801,7400.0
2013-10-07 13:05:00,40.75,40.8,40.74,40.8,29700.0,31.7723,31.8113,31.7645,31.8113,29700.0
2013-10-07 13:10:00,40.81,40.84,40.8,40.83,20000.0,31.819,31.8424,31.8113,31.8346,20000.0
2013-10-07 13:15:00,40.83,40.84,40.81,40.82,8300.0,31.8346,31.8424,31.819,31.8268,8300.0
2013-10-07 13:20:00,40.82,40.83,40.81,40.82,8500.0,31.8268,31.8346,31.819,31.8268,8500.0
2013-10-07 13:25:00,40.82,40.82,40.79,40.8,7100.0,31.8268,31.8268,31.8035,31.8113,7100.0
2013-10-07 13:30:00,40.8,40.83,40.79,40.81,9600.0,31.8113,31.8346,31.8035,31.819,9600.0
2013-10-07 13:35:00,40.81,40.82,40.77,40.78,7600.0,31.819,31.8268,31.7879,31.7957,7600.0
2013-10-07 13:40:00,40.78,40.78,40.76,40.78,5400.0,31.7957,31.7957,31.7801,31.7957,5400.0
2013-10-07 13:45:00,40.79,40.8,40.78,40.8,6600.0,31.8035,31.8113,31.7957,31.8113,6600.0
2013-10-07 13:50:00,40.8,40.81,40.78,40.79,7600.0,31.8113,31.819,31.7957,31.8035,7600.0
2013-10-07 13:55:00,40.79,40.84,40.79,40.84,6300.0,31.8035,31.8424,31.8035,31.8424,6300.0
2013-10-07 14:00:00,40.84,40.87,40.84,40.86,8800.0,31.8424,31.8658,31.8424,31.858,8800.0
2013-10-07 14:05:00,40.85,40.85,40.78,40.78,9300.0,31.8502,31.8502,31.7957,31.7957,9300.0
2013-10-07 14:10:00,40.79,40.83,40.79,40.81,11400.0,31.8035,31.8346,31.8035,31.819,11400.0
2013-10-07 14:15:00,40.81,40.83,40.78,40.83,7800.0,31.819,31.8346,31.7957,31.8346,7800.0
2013-10-07 14:20:00,40.83,40.84,40.8,40.84,8100.0,31.8346,31.8424,31.8113,31.8424,8100.0
2013-10-07 14:25:00,40.84,40.85,40.82,40.84,10600.0,31.8424,31.8502,31.8268,31.8424,10600.0
2013-10-07 14:30:00,40.83,40.86,40.83,40.85,6400.0,31.8346,31.858,31.8346,31.8502,6400.0
2013-10-07 14:35:00,40.85,40.86,40.84,40.84,7800.0,31.8502,31.858,31.8424,31.8424,7800.0
2013-10-07 14:40:00,40.85,40.85,40.81,40.81,12100.0,31.8502,31.8502,31.819,31.819,12100.0
2013-10-07 14:45:00,40.82,40.88,40.81,40.87,7800.0,31.8268,31.8736,31.819,31.8658,7800.0
2013-10-07 14:50:00,40.86,40.89,40.85,40.88,9900.0,31.858,31.8814,31.8502,31.8736,9900.0
2013-10-07 14:55:00,40.89,40.93,40.89,40.93,17400.0,31.8814,31.9126,31.8814,31.9126,17400.0
2013-10-07 15:00:00,40.92,40.93,40.89,40.93,14700.0,31.9048,31.9126,31.8814,31.9126,14700.0
2013-10-07 15:05:00,40.93,40.94,40.91,40.93,18200.0,31.9126,31.9204,31.897,31.9126,18200.0
2013-10-07 15:10:00,40.93,41.0,40.92,40.98,53800.0,31.9126,31.9672,31.9048,31.9516,53800.0
2013-10-07 15:15:00,40.98,41.0,40.97,40.99,11000.0,31.9516,31.9672,31.9438,31.9594,11000.0
2013-10-07 15:20:00,40.99,40.99,40.94,40.96,30300.0,31.9594,31.9594,31.9204,31.936,30300.0
2013-10-07 15:25:00,40.96,40.98,40.95,40.98,20800.0,31.936,31.9516,31.9282,31.9516,20800.0
2013-10-07 15:30:00,40.96,40.97,40.94,40.97,29600.0,31.936,31.9438,31.9204,31.9438,29600.0
2013-10-07 15:35:00,40.97,40.97,40.94,40.95,46000.0,31.9438,31.9438,31.9204,31.9282,46000.0
2013-10-07 15:40:00,40.95,40.97,40.94,40.97,61300.0,31.9282,31.9438,31.9204,31.9438,61300.0
2013-10-07 15:45:00,40.96,40.98,40.95,40.96,105700.0,31.936,31.9516,31.9282,31.936,105700.0
2013-10-07 15:50:00,40.95,40.96,40.94,40.95,125800.0,31.9282,31.936,31.9204,31.9282,125800.0
2013-10-07 15:55:00,40.95,40.96,40.87,40.88,93900.0,31.9282,31.936,31.8658,31.8736,93900.0
2013-10-08 09:30:00,40.76,40.85,40.71,40.71,48300.0,31.7801,31.8502,31.7411,31.7411,48300.0
2013-10-08 09:35:00,40.71,40.73,40.6,40.65,16500.0,31.7411,31.7567,31.6553,31.6943,16500.0
2013-10-08 09:40:00,40.64,40.71,40.59,40.71,19100.0,31.6865,31.7411,31.6475,31.7411,19100.0
2013-10-08 09:45:00,40.7,40.73,40.69,40.73,18900.0,31.7333,31.7567,31.7255,31.7567,18900.0
2013-10-08 09:50:00,40.69,40.79,40.67,40.79,21800.0,31.7255,31.8035,31.7099,31.8035,21800.0
2013-10-08 09:55:00,40.8,40.85,40.76,40.83,27100.0,31.8113,31.8502,31.7801,31.8346,27100.0
2013-10-08 10:00:00,40.83,40.83,40.71,40.76,16500.0,31.8346,31.8346,31.7411,31.7801,16500.0
2013-10-08 10:05:00,40.78,40.79,40.75,40.75,8200.0,31.7957,31.8035,31.7723,31.7723,8200.0
2013-10-08 10:10:00,40.74,40.81,40.74,40.8,11400.0,31.7645,31.819,31.7645,31.8113,11400.0
2013-10-08 10:15:00,40.8,40.85,40.78,40.84,9000.0,31.8113,31.8502,31.7957,31.8424,9000.0
2013-10-08 10:20:00,40.84,40.86,40.82,40.83,6800.0,31.8424,31.858,31.8268,31.8346,6800.0
2013-10-08 10:25:00,40.85,40.88,40.84,40.86,8300.0,31.8502,31.8736,31.8424,31.858,8300.0
2013-10-08 10:30:00,40.86,40.87,40.81,40.82,6200.0,31.858,31.8658,31.819,31.8268,6200.0
2013-10-08 10:35:00,40.81,40.87,40.81,40.86,16600.0,31.819,31.8658,31.819,31.858,16600.0
2013-10-08 10:40:00,40.86,40.87,40.82,40.86,22900.0,31.858,31.8658,31.8268,31.858,22900.0
2013-10-08 10:45:00,40.86,40.89,40.76,40.77,14700.0,31.858,31.8814,31.7801,31.7879,14700.0
2013-10-08 10:50:00,40.77,40.77,40.72,40.74,7700.0,31.7879,31.7879,31.7489,31.7645,7700.0
2013-10-08 10:55:00,40.73,40.75,40.71,40.74,5100.0,31.7567,31.7723,31.7411,31.7645,5100.0
2013-10-08 11:00:00,40.74,40.74,40.64,40.66,10200.0,31.7645,31.7645,31.6865,31.7021,10200.0
2013-10-08 11:05:00,40.67,40.75,40.67,40.74,10400.0,31.7099,31.7723,31.7099,31.7645,10400.0
2013-10-08 11:10:00,40.75,40.77,40.69,40.7,8600.0,31.7723,31.7879,31.7255,31.7333,8600.0
2013-10-08 11:15:00,40.69,40.69,40.61,40.63,12900.0,31.7255,31.7255,31.6631,31.6787,12900.0
2013-10-08 11:20:00,40.63,40.66,40.62,40.66,5800.0,31.6787,31.7021,31.6709,31.7021,5800.0
2013-10-08 11:25:00,40.65,40.66,40.61,40.61,4300.0,31.6943,31.7021,31.6631,31.6631,4300.0
2013-10-08 11:30:00,40.62,40.64,40.58,40.58,16800.0,31.6709,31.6865,31.6397,31.6397,16800.0
2013-10-08 11:35:00,40.59,40.62,40.54,40.55,16800.0,31.6475,31.6709,31.6085,31.6163,16800.0
2013-10-08 11:40:00,40.56,40.62,40.55,40.59,7100.0,31.6241,31.6709,31.6163,31.6475,7100.0
2013-10-08 11:45:00,40.6,40.6,40.56,40.57,4400.0,31.6553,31.6553,31.6241,31.6319,4400.0
2013-10-08 11:50:00,40.58,40.58,40.56,40.58,6400.0,31.6397,31.6397,31.6241,31.6397,6400.0
2013-10-08 11:55:00,40.58,40.58,40.56,40.57,4800.0,31.6397,31.6397,31.6241,31.6319,4800.0
2013-10-08 12:00:00,40.58,40.58,40.55,40.55,3800.0,31.6397,31.6397,31.6163,31.6163,3800.0
2013-10-08 12:05:00,40.55,40.57,40.52,40.55,4800.0,31.6163,31.6319,31.5929,31.6163,4800.0
2013-10-08 12:10:00,40.56,40.56,40.52,40.54,5400.0,31.6241,31.6241,31.5929,31.6085,5400.0
2013-10-08 12:15:00,40.54,40.54,40.51,40.53,5100.0,31.6085,31.6085,31.5851,31.6007,5100.0
2013-10-08 12:20:00,40.54,40.56,40.53,40.54,3300.0,31.6085,31.6241,31.6007,31.6085,3300.0
2013-10-08 12:25:00,40.54,40.57,40.52,40.57,6700.0,31.6085,31.6319,31.5929,31.6319,6700.0
2013-10-08 12:30:00,40.56,40.56,40.5,40.52,13900.0,31.6241,31.6241,31.5773,31.5929,13900.0
2013-10-08 12:35:00,40.52,40.58,40.5,40.56,8700.0,31.5929,31.6397,31.5773,31.6241,8700.0
2013-10-08 12:40:00,40.56,40.58,40.56,40.58,4700.0,31.6241,31.6397,31.6241,31.6397,4700.0
2013-10-08 12:45:00,40.58,40.58,40.57,40.58,2800.0,31.6397,31.6397,31.6319,31.6397,2800.0
2013-10-08 12:50:00,40.57,40.58,40.54,40.54,7000.0,31.6319,31.6397,31.6085,31.6085,7000.0
2013-10-08 12:55:00,40.53,40.55,40.51,40.55,5700.0,31.6007,31.6163,31.5851,31.6163,5700.0
2013-10-08 13:00:00,40.55,40.58,40.5,40.51,12000.0,31.6163,31.6397,31.5773,31.5851,12000.0
2013-10-08 13:05:00,40.51,40.51,40.48,40.49,8100.0,31.5851,31.5851,31.5618,31.5695,8100.0
2013-10-08 13:10:00,40.48,40.52,40.48,40.48,7600.0,31.5618,31.5929,31.5618,31.5618,7600.0
2013-10-08 13:15:00,40.48,40.5,40.48,40.5,12400.0,31.5618,31.5773,31.5618,31.5773,12400.0
2013-10-08 13:20:00,40.49,40.51,40.48,40.51,4700.0,31.5695,31.5851,31.5618,31.5851,4700.0
2013-10-08 13:25:00,40.52,40.54,40.51,40.54,6000.0,31.5929,31.6085,31.5851,31.6085,6000.0
2013-10-08 13:30:00,40.55,40.57,40.53,40.53,9500.0,31.6163,31.6319,31.6007,31.6007,9500.0
2013-10-08 13:35:00,40.53,40.53,40.49,40.52,4000.0,31.6007,31.6007,31.5695,31.5929,4000.0
2013-10-08 13:40:00,40.52,40.52,40.47,40.5,6500.0,31.5929,31.5929,31.554,31.5773,6500.0
2013-10-08 13:45:00,40.49,40.5,40.46,40.46,5100.0,31.5695,31.5773,31.5462,31.5462,5100.0
2013-10-08 13:50:00,40.48,40.51,40.48,40.49,5400.0,31.5618,31.5851,31.5618,31.5695,5400.0
2013-10-08 13:55:00,40.5,40.52,40.48,40.5,10600.0,31.5773,31.5929,31.5618,31.5773,10600.0
2013-10-08 14:00:00,40.5,40.5,40.46,40.48,9500.0,31.5773,31.5773,31.5462,31.5618,9500.0
2013-10-08 14:05:00,40.49,40.5,40.47,40.48,11700.0,31.5695,31.5773,31.554,31.5618,11700.0
2013-10-08 14:10:00,40.48,40.53,40.48,40.52,8900.0,31.5618,31.6007,31.5618,31.5929,8900.0
2013-10-08 14:15:00,40.52,40.52,40.47,40.49,9200.0,31.5929,31.5929,31.554,31.5695,9200.0
2013-10-08 14:20:00,40.5,40.58,40.47,40.55,22000.0,31.5773,31.6397,31.554,31.6163,22000.0
2013-10-08 14:25:00,40.55,40.57,40.52,40.56,14100.0,31.6163,31.6319,31.5929,31.6241,14100.0
2013-10-08 14:30:00,40.56,40.57,40.5,40.52,8000.0,31.6241,31.6319,31.5773,31.5929,8000.0
2013-10-08 14:35:00,40.52,40.54,40.5,40.54,10000.0,31.5929,31.6085,31.5773,31.6085,10000.0
2013-10-08 14:40:00,40.54,40.56,40.52,40.56,9300.0,31.6085,31.6241,31.5929,31.6241,9300.0
2013-10-08 14:45:00,40.56,40.56,40.51,40.53,14100.0,31.6241,31.6241,31.5851,31.6007,14100.0
2013-10-08 14:50:00,40.54,40.55,40.51,40.55,14600.0,31.6085,31.6163,31.5851,31.6163,14600.0
2013-10-08 14:55:00,40.54,40.55,40.51,40.55,17300.0,31.6085,31.6163,31.5851,31.6163,17300.0
2013-10-08 15:00:00,40.56,40.6,40.56,40.58,17300.0,31.6241,31.6553,31.6241,31.6397,17300.0
2013-10-08 15:05:00,40.59,40.59,40.56,40.56,9000.0,31.6475,31.6475,31.6241,31.6241,9000.0
2013-10-08 15:10:00,40.56,40.58,40.55,40.57,10300.0,31.6241,31.6397,31.6163,31.6319,10300.0
2013-10-08 15:15:00,40.56,40.62,40.56,40.6,14200.0,31.6241,31.6709,31.6241,31.6553,14200.0
2013-10-08 15:20:00,40.61,40.65,40.59,40.64,19200.0,31.6631,31.6943,31.6475,31.6865,19200.0
2013-10-08 15:25:00,40.64,40.68,40.63,40.66,22900.0,31.6865,31.7177,31.6787,31.7021,22900.0
2013-10-08 15:30:00,40.66,40.69,40.62,40.63,18700.0,31.7021,31.7255,31.6709,31.6787,18700.0
2013-10-08 15:35:00,40.64,40.69,40.62,40.68,25700.0,31.6865,31.7255,31.6709,31.7177,25700.0
2013-10-08 15:40:00,40.67,40.69,40.65,40.66,19800.0,31.7099,31.7255,31.6943,31.7021,19800.0
2013-10-08 15:45:00,40.66,40.66,40.56,40.58,40000.0,31.7021,31.7021,31.6241,31.6397,40000.0
2013-10-08 15:50:00,40.58,40.61,40.54,40.54,27500.0,31.6397,31.6631,31.6085,31.6085,27500.0
2013-10-08 15:55:00,40.54,40.58,40.48,40.5,111900.0,31.6085,31.6397,31.5618,31.5773,111900.0
2013-10-09 09:30:00,40.61,40.61,40.49,40.5,26900.0,31.6631,31.6631,31.5695,31.5773,26900.0
2013-10-09 09:35:00,40.48,40.6,40.48,40.57,7000.0,31.5618,31.6553,31.5618,31.6319,7000.0
2013-10-09 09:40:00,40.56,40.6,40.5,40.58,8400.0,31.6241,31.6553,31.5773,31.6397,8400.0
2013-10-09 09:45:00,40.57,40.6,40.54,40.56,7100.0,31.6319,31.6553,31.6085,31.6241,7100.0
2013-10-09 09:50:00,40.54,40.57,40.52,40.57,10900.0,31.6085,31.6319,31.5929,31.6319,10900.0
2013-10-09 09:55:00,40.57,40.58,40.54,40.57,17700.0,31.6319,31.6397,31.6085,31.6319,17700.0
2013-10-09 10:00:00,40.56,40.56,40.51,40.52,11100.0,31.6241,31.6241,31.5851,31.5929,11100.0
2013-10-09 10:05:00,40.52,40.56,40.48,40.56,8400.0,31.5929,31.6241,31.5618,31.6241,8400.0
2013-10-09 10:10:00,40.55,40.56,40.49,40.56,16600.0,31.6163,31.6241,31.5695,31.6241,16600.0
2013-10-09 10:15:00,40.56,40.59,40.53,40.55,13400.0,31.6241,31.6475,31.6007,31.6163,13400.0
2013-10-09 10:20:00,40.56,40.62,40.51,40.61,11300.0,31.6241,31.6709,31.5851,31.6631,11300.0
2013-10-09 10:25:00,40.61,40.64,40.58,40.58,8200.0,31.6631,31.6865,31.6397,31.6397,8200.0
2013-10-09 10:30:00,40.59,40.64,40.59,40.62,9200.0,31.6475,31.6865,31.6475,31.6709,9200.0
2013-10-09 10:35:00,40.61,40.63,40.58,40.59,13500.0,31.6631,31.6787,31.6397,31.6475,13500.0
2013-10-09 10:40:00,40.6,40.61,40.54,40.57,31400.0,31.6553,31.6631,31.6085,31.6319,31400.0
2013-10-09 10:45:00,40.56,40.57,40.49,40.5,18500.0,31.6241,31.6319,31.5695,31.5773,18500.0
2013-10-09 10:50:00,40.5,40.53,40.45,40.48,12600.0,31.5773,31.6007,31.5384,31.5618,12600.0
2013-10-09 10:55:00,40.47,40.48,40.4,40.4,7700.0,31.554,31.5618,31.4994,31.4994,7700.0
2013-10-09 11:00:00,40.41,40.51,40.41,40.49,10600.0,31.5072,31.5851,31.5072,31.5695,10600.0
2013-10-09 11:05:00,40.5,40.5,40.42,40.42,10100.0,31.5773,31.5773,31.515,31.515,10100.0
2013-10-09 11:10:00,40.41,40.45,40.4,40.42,14000.0,31.5072,31.5384,31.4994,31.515,14000.0
2013-10-09 11:15:00,40.44,40.44,40.39,40.41,6000.0,31.5306,31.5306,31.4916,31.5072,6000.0
2013-10-09 11:20:00,40.41,40.42,40.37,40.38,10100.0,31.5072,31.515,31.476,31.4838,10100.0
2013-10-09 11:25:00,40.39,40.44,40.39,40.4,12000.0,31.4916,31.5306,31.4916,31.4994,12000.0
2013-10-09 11:30:00,40.41,40.46,40.39,40.4,15600.0,31.5072,31.5462,31.4916,31.4994,15600.0
2013-10-09 11:35:00,40.4,40.41,40.37,40.37,8600.0,31.4994,31.5072,31.476,31.476,8600.0
2013-10-09 11:40:00,40.38,40.48,40.38,40.48,8900.0,31.4838,31.5618,31.4838,31.5618,8900.0
2013-10-09 11:45:00,40.48,40.53,40.48,40.5,14500.0,31.5618,31.6007,31.5618,31.5773,14500.0
2013-10-09 11:50:00,40.5,40.5,40.43,40.43,9100.0,31.5773,31.5773,31.5228,31.5228,9100.0
2013-10-09 11:55:00,40.43,40.48,40.43,40.48,8800.0,31.5228,31.5618,31.5228,31.5618,8800.0
2013-10-09 12:00:00,40.49,40.53,40.49,40.5,7200.0,31.5695,31.6007,31.5695,31.5773,7200.0
2013-10-09 12:05:00,40.49,40.5,40.43,40.43,17700.0,31.5695,31.5773,31.5228,31.5228,17700.0
2013-10-09 12:10:00,40.43,40.44,40.42,40.43,13700.0,31.5228,31.5306,31.515,31.5228,13700.0
2013-10-09 12:15:00,40.43,40.43,40.39,40.39,13600.0,31.5228,31.5228,31.4916,31.4916,13600.0
2013-10-09 12:20:00,40.39,40.4,40.36,40.37,8300.0,31.4916,31.4994,31.4682,31.476,8300.0
2013-10-09 12:25:00,40.37,40.37,40.33,40.33,2900.0,31.476,31.476,31.4448,31.4448,2900.0
2013-10-09 12:30:00,40.34,40.36,40.34,40.36,10700.0,31.4526,31.4682,31.4526,31.4682,10700.0
2013-10-09 12:35:00,40.39,40.41,40.38,40.39,17900.0,31.4916,31.5072,31.4838,31.4916,17900.0
2013-10-09 12:40:00,40.39,40.39,40.33,40.33,8500.0,31.4916,31.4916,31.4448,31.4448,8500.0
2013-10-09 12:45:00,40.33,40.34,40.3,40.32,9900.0,31.4448,31.4526,31.4214,31.437,9900.0
2013-10-09 12:50:00,40.32,40.34,40.31,40.34,17800.0,31.437,31.4526,31.4292,31.4526,17800.0
2013-10-09 12:55:00,40.34,40.35,40.33,40.33,8800.0,31.4526,31.4604,31.4448,31.4448,8800.0
2013-10-09 13:00:00,40.34,40.4,40.34,40.37,26500.0,31.4526,31.4994,31.4526,31.476,26500.0
2013-10-09 13:05:00,40.38,40.39,40.37,40.38,4200.0,31.4838,31.4916,31.476,31.4838,4200.0
2013-10-09 13:10:00,40.38,40.44,40.37,40.44,8800.0,31.4838,31.5306,31.476,31.5306,8800.0
2013-10-09 13:15:00,40.44,40.46,40.43,40.45,9800.0,31.5306,31.5462,31.5228,31.5384,9800.0
2013-10-09 13:20:00,40.45,40.52,40.44,40.51,15800.0,31.5384,31.5929,31.5306,31.5851,15800.0
2013-10-09 13:25:00,40.51,40.54,40.5,40.54,13300.0,31.5851,31.6085,31.5773,31.6085,13300.0
2013-10-09 13:30:00,40.53,40.57,40.53,40.56,13700.0,31.6007,31.6319,31.6007,31.6241,13700.0
2013-10-09 13:35:00,40.57,40.57,40.54,40.54,8600.0,31.6319,31.6319,31.6085,31.6085,8600.0
2013-10-09 13:40:00,40.54,40.56,40.53,40.55,4600.0,31.6085,31.6241,31.6007,31.6163,4600.0
2013-10-09 13:45:00,40.53,40.56,40.51,40.52,4800.0,31.6007,31.6241,31.5851,31.5929,4800.0
2013-10-09 13:50:00,40.51,40.57,40.51,40.56,5200.0,31.5851,31.6319,31.5851,31.6241,5200.0
2013-10-09 13:55:00,40.55,40.55,40.51,40.53,4100.0,31.6163,31.6163,31.5851,31.6007,4100.0
2013-10-09 14:00:00,40.53,40.57,40.5,40.57,17600.0,31.6007,31.6319,31.5773,31.6319,17600.0
2013-10-09 14:05:00,40.56,40.6,40.55,40.59,9800.0,31.6241,31.6553,31.6163,31.6475,9800.0
2013-10-09 14:10:00,40.59,40.6,40.52,40.53,11000.0,31.6475,31.6553,31.5929,31.6007,11000.0
2013-10-09 14:15:00,40.54,40.57,40.52,40.55,3600.0,31.6085,31.6319,31.5929,31.6163,3600.0
2013-10-09 14:20:00,40.54,40.62,40.53,40.55,22700.0,31.6085,31.6709,31.6007,31.6163,22700.0
2013-10-09 14:25:00,40.55,40.58,40.54,40.58,12600.0,31.6163,31.6397,31.6085,31.6397,12600.0
2013-10-09 14:30:00,40.58,40.62,40.55,40.59,17400.0,31.6397,31.6709,31.6163,31.6475,17400.0
2013-10-09 14:35:00,40.59,40.6,40.54,40.56,18500.0,31.6475,31.6553,31.6085,31.6241,18500.0
2013-10-09 14:40:00,40.55,40.59,40.54,40.55,50300.0,31.6163,31.6475,31.6085,31.6163,50300.0
2013-10-09 14:45:00,40.56,40.56,40.52,40.55,22200.0,31.6241,31.6241,31.5929,31.6163,22200.0
2013-10-09 14:50:00,40.55,40.57,40.53,40.55,6100.0,31.6163,31.6319,31.6007,31.6163,6100.0
2013-10-09 14:55:00,40.54,40.58,40.53,40.58,8800.0,31.6085,31.6397,31.6007,31.6397,8800.0
2013-10-09 15:00:00,40.58,40.59,40.56,40.59,9900.0,31.6397,31.6475,31.6241,31.6475,9900.0
2013-10-09 15:05:00,40.59,40.6,40.57,40.59,9000.0,31.6475,31.6553,31.6319,31.6475,9000.0
2013-10-09 15:10:00,40.59,40.59,40.55,40.55,14700.0,31.6475,31.6475,31.6163,31.6163,14700.0
2013-10-09 15:15:00,40.55,40.57,40.53,40.55,9800.0,31.6163,31.6319,31.6007,31.6163,9800.0
2013-10-09 15:20:00,40.55,40.57,40.52,40.55,12200.0,31.6163,31.6319,31.5929,31.6163,12200.0
2013-10-09 15:25:00,40.55,40.57,40.5,40.51,13800.0,31.6163,31.6319,31.5773,31.5851,13800.0
2013-10-09 15:30:00,40.52,40.55,40.52,40.54,5300.0,31.5929,31.6163,31.5929,31.6085,5300.0
2013-10-09 15:35:00,40.54,40.54,40.49,40.5,16100.0,31.6085,31.6085,31.5695,31.5773,16100.0
2013-10-09 15:40:00,40.51,40.51,40.47,40.47,16200.0,31.5851,31.5851,31.554,31.554,16200.0
2013-10-09 15:45:00,40.47,40.47,40.36,40.37,38100.0,31.554,31.554,31.4682,31.476,38100.0
2013-10-09 15:50:00,40.36,40.45,40.35,40.44,63000.0,31.4682,31.5384,31.4604,31.5306,63000.0
2013-10-09 15:55:00,40.44,40.47,40.41,40.41,45300.0,31.5306,31.554,31.5072,31.5072,45300.0
2013-10-10 09:30:00,40.84,40.84,40.67,40.75,26400.0,31.8424,31.8424,31.7099,31.7723,26400.0
2013-10-10 09:35:00,40.72,40.78,40.66,40.76,14100.0,31.7489,31.7957,31.7021,31.7801,14100.0
2013-10-10 09:40:00,40.78,40.84,40.76,40.78,11800.0,31.7957,31.8424,31.7801,31.7957,11800.0
2013-10-10 09:45:00,40.79,40.82,40.77,40.79,12200.0,31.8035,31.8268,31.7879,31.8035,12200.0
2013-10-10 09:50:00,40.79,40.85,40.78,40.82,11600.0,31.8035,31.8502,31.7957,31.8268,11600.0
2013-10-10 09:55:00,40.83,40.87,40.83,40.85,11100.0,31.8346,31.8658,31.8346,31.8502,11100.0
2013-10-10 10:00:00,40.85,40.93,40.84,40.92,21200.0,31.8502,31.9126,31.8424,31.9048,21200.0
2013-10-10 10:05:00,40.92,40.94,40.9,40.94,4400.0,31.9048,31.9204,31.8892,31.9204,4400.0
2013-10-10 10:10:00,40.93,40.94,40.87,40.89,11100.0,31.9126,31.9204,31.8658,31.8814,11100.0
2013-10-10 10:15:00,40.89,40.89,40.84,40.88,15100.0,31.8814,31.8814,31.8424,31.8736,15100.0
2013-10-10 10:20:00,40.88,40.9,40.86,40.9,6000.0,31.8736,31.8892,31.858,31.8892,6000.0
2013-10-10 10:25:00,40.9,40.9,40.85,40.87,7100.0,31.8892,31.8892,31.8502,31.8658,7100.0
2013-10-10 10:30:00,40.87,40.9,40.85,40.9,10200.0,31.8658,31.8892,31.8502,31.8892,10200.0
2013-10-10 10:35:00,40.9,40.98,40.9,40.98,11300.0,31.8892,31.9516,31.8892,31.9516,11300.0
2013-10-10 10:40:00,40.98,40.98,40.94,40.95,15200.0,31.9516,31.9516,31.9204,31.9282,15200.0
2013-10-10 10:45:00,40.94,40.98,40.93,40.94,16800.0,31.9204,31.9516,31.9126,31.9204,16800.0
2013-10-10 10:50:00,40.93,40.98,40.91,40.91,14200.0,31.9126,31.9516,31.897,31.897,14200.0
2013-10-10 10:55:00,40.9,40.91,40.86,40.91,10900.0,31.8892,31.897,31.858,31.897,10900.0
2013-10-10 11:00:00,40.91,40.92,40.78,40.8,29900.0,31.897,31.9048,31.7957,31.8113,29900.0
2013-10-10 11:05:00,40.81,40.83,40.8,40.81,7000.0,31.819,31.8346,31.8113,31.819,7000.0
2013-10-10 11:10:00,40.8,40.85,40.8,40.85,9300.0,31.8113,31.8502,31.8113,31.8502,9300.0
2013-10-10 11:15:00,40.85,40.9,40.85,40.86,11300.0,31.8502,31.8892,31.8502,31.858,11300.0
2013-10-10 11:20:00,40.87,40.92,40.87,40.87,7200.0,31.8658,31.9048,31.8658,31.8658,7200.0
2013-10-10 11:25:00,40.87,40.92,40.86,40.91,14200.0,31.8658,31.9048,31.858,31.897,14200.0
2013-10-10 11:30:00,40.91,40.98,40.89,40.98,17700.0,31.897,31.9516,31.8814,31.9516,17700.0
2013-10-10 11:35:00,40.98,41.01,40.97,40.98,13700.0,31.9516,31.975,31.9438,31.9516,13700.0
2013-10-10 11:40:00,40.99,41.01,40.96,40.98,11900.0,31.9594,31.975,31.936,31.9516,11900.0
2013-10-10 11:45:00,40.98,40.98,40.93,40.96,14400.0,31.9516,31.9516,31.9126,31.936,14400.0
2013-10-10 11:50:00,40.96,40.96,40.92,40.94,9500.0,31.936,31.936,31.9048,31.9204,9500.0
2013-10-10 11:55:00,40.95,40.96,40.9,40.91,10800.0,31.9282,31.936,31.8892,31.897,10800.0
2013-10-10 12:00:00,40.9,40.94,40.9,40.94,19400.0,31.8892,31.9204,31.8892,31.9204,19400.0
2013-10-10 12:05:00,40.93,40.94,40.92,40.92,11000.0,31.9126,31.9204,31.9048,31.9048,11000.0
2013-10-10 12:10:00,40.92,40.92,40.9,40.91,9400.0,31.9048,31.9048,31.8892,31.897,9400.0
2013-10-10 12:15:00,40.92,40.93,40.91,40.93,6800.0,31.9048,31.9126,31.897,31.9126,6800.0
2013-10-10 12:20:00,40.92,40.94,40.91,40.94,6200.0,31.9048,31.9204,31.897,31.9204,6200.0
2013-10-10 12:25:00,40.93,40.93,40.91,40.92,5400.0,31.9126,31.9126,31.897,31.9048,5400.0
2013-10-10 12:30:00,40.92,40.94,40.92,40.94,12700.0,31.9048,31.9204,31.9048,31.9204,12700.0
2013-10-10 12:35:00,40.94,40.95,40.94,40.94,6700.0,31.9204,31.9282,31.9204,31.9204,6700.0
2013-10-10 12:40:00,40.93,40.96,40.93,40.96,2900.0,31.9126,31.936,31.9126,31.936,2900.0
2013-10-10 12:45:00,40.95,40.96,40.94,40.95,4900.0,31.9282,31.936,31.9204,31.9282,4900.0
2013-10-10 12:50:00,40.95,40.98,40.95,40.98,5900.0,31.9282,31.9516,31.9282,31.9516,5900.0
2013-10-10 12:55:00,40.97,40.97,40.95,40.95,6000.0,31.9438,31.9438,31.9282,31.9282,6000.0
2013-10-10 13:00:00,40.95,40.95,40.91,40.91,6100.0,31.9282,31.9282,31.897,31.897,6100.0
2013-10-10 13:05:00,40.92,40.94,40.91,40.93,7900.0,31.9048,31.9204,31.897,31.9126,7900.0
2013-10-10 13:10:00,40.93,40.95,40.93,40.94,27000.0,31.9126,31.9282,31.9126,31.9204,27000.0
2013-10-10 13:15:00,40.94,40.94,40.88,40.88,9400.0,31.9204,31.9204,31.8736,31.8736,9400.0
2013-10-10 13:20:00,40.88,40.9,40.87,40.87,7700.0,31.8736,31.8892,31.8658,31.8658,7700.0
2013-10-10 13:25:00,40.87,40.91,40.86,40.91,8000.0,31.8658,31.897,31.858,31.897,8000.0
2013-10-10 13:30:00,40.9,40.9,40.88,40.9,11300.0,31.8892,31.8892,31.8736,31.8892,11300.0
2013-10-10 13:35:00,40.9,40.9,40.88,40.88,5700.0,31.8892,31.8892,31.8736,31.8736,5700.0
2013-10-10 13:40:00,40.88,40.92,40.88,40.9,9400.0,31.8736,31.9048,31.8736,31.8892,9400.0
2013-10-10 13:45:00,40.9,40.91,40.88,40.89,15300.0,31.8892,31.897,31.8736,31.8814,15300.0
2013-10-10 13:50:00,40.89,40.92,40.88,40.92,7700.0,31.8814,31.9048,31.8736,31.9048,7700.0
2013-10-10 13:55:00,40.93,40.94,40.92,40.94,6800.0,31.9126,31.9204,31.9048,31.9204,6800.0
2013-10-10 14:00:00,40.92,40.93,40.89,40.9,7500.0,31.9048,31.9126,31.8814,31.8892,7500.0
2013-10-10 14:05:00,40.9,40.9,40.87,40.87,7300.0,31.8892,31.8892,31.8658,31.8658,7300.0
2013-10-10 14:10:00,40.88,40.88,40.84,40.88,9100.0,31.8736,31.8736,31.8424,31.8736,9100.0
2013-10-10 14:15:00,40.88,40.89,40.87,40.88,5700.0,31.8736,31.8814,31.8658,31.8736,5700.0
2013-10-10 14:20:00,40.88,40.92,40.88,40.92,6300.0,31.8736,31.9048,31.8736,31.9048,6300.0
2013-10-10 14:25:00,40.91,40.92,40.9,40.91,5100.0,31.897,31.9048,31.8892,31.897,5100.0
2013-10-10 14:30:00,40.9,40.91,40.88,40.91,7600.0,31.8892,31.897,31.8736,31.897,7600.0
2013-10-10 14:35:00,40.92,40.93,40.91,40.91,4700.0,31.9048,31.9126,31.897,31.897,4700.0
2013-10-10 14:40:00,40.91,40.94,40.91,40.94,7900.0,31.897,31.9204,31.897,31.9204,7900.0
2013-10-10 14:45:00,40.94,40.95,40.92,40.93,5100.0,31.9204,31.9282,31.9048,31.9126,5100.0
2013-10-10 14:50:00,40.93,40.96,40.92,40.96,7600.0,31.9126,31.936,31.9048,31.936,7600.0
2013-10-10 14:55:00,40.95,40.96,40.92,40.95,24400.0,31.9282,31.936,31.9048,31.9282,24400.0
2013-10-10 15:00:00,40.96,41.07,40.95,41.05,23200.0,31.936,32.0218,31.9282,32.0062,23200.0
2013-10-10 15:05:00,41.04,41.12,41.04,41.11,27800.0,31.9984,32.0608,31.9984,32.053,27800.0
2013-10-10 15:10:00,41.11,41.22,41.11,41.22,24500.0,32.053,32.1387,32.053,32.1387,24500.0
2013-10-10 15:15:00,41.21,41.22,41.19,41.21,34000.0,32.1309,32.1387,32.1153,32.1309,34000.0
2013-10-10 15:20:00,41.21,41.21,41.17,41.19,25300.0,32.1309,32.1309,32.0997,32.1153,25300.0
2013-10-10 15:25:00,41.2,41.21,41.16,41.2,21400.0,32.1231,32.1309,32.0919,32.1231,21400.0
2013-10-10 15:30:00,41.2,41.2,41.17,41.17,26800.0,32.1231,32.1231,32.0997,32.0997,26800.0
2013-10-10 15:35:00,41.17,41.17,41.12,41.12,30300.0,32.0997,32.0997,32.0608,32.0608,30300.0
2013-10-10 15:40:00,41.12,41.14,41.12,41.13,27600.0,32.0608,32.0763,32.0608,32.0685,27600.0
2013-10-10 15:45:00,41.14,41.18,41.11,41.13,55700.0,32.0763,32.1075,32.053,32.0685,55700.0
2013-10-10 15:50:00,41.14,41.15,41.13,41.15,48900.0,32.0763,32.0841,32.0685,32.0841,48900.0
2013-10-10 15:55:00,41.15,41.23,41.14,41.23,135700.0,32.0841,32.1465,32.0763,32.1465,135700.0
2013-10-11 09:30:00,41.15,41.19,41.09,41.15,26800.0,32.0841,32.1153,32.0374,32.0841,26800.0
2013-10-11 09:35:00,41.15,41.23,41.15,41.19,7200.0,32.0841,32.1465,32.0841,32.1153,7200.0
2013-10-11 09:40:00,41.21,41.22,41.15,41.22,9400.0,32.1309,32.1387,32.0841,32.1387,9400.0
2013-10-11 09:45:00,41.22,41.24,41.2,41.24,5300.0,32.1387,32.1543,32.1231,32.1543,5300.0
2013-10-11 09:50:00,41.24,41.26,41.14,41.16,8300.0,32.1543,32.1699,32.0763,32.0919,8300.0
2013-10-11 09:55:00,41.16,41.22,41.16,41.2,5700.0,32.0919,32.1387,32.0919,32.1231,5700.0
2013-10-11 10:00:00,41.19,41.25,41.19,41.24,10800.0,32.1153,32.1621,32.1153,32.1543,10800.0
2013-10-11 10:05:00,41.25,41.32,41.25,41.32,7900.0,32.1621,32.2167,32.1621,32.2167,7900.0
2013-10-11 10:10:00,41.32,41.33,41.28,41.32,11200.0,32.2167,32.2245,32.1855,32.2167,11200.0
2013-10-11 10:15:00,41.34,41.39,41.34,41.35,10800.0,32.2323,32.2713,32.2323,32.2401,10800.0
2013-10-11 10:20:00,41.36,41.36,41.31,41.35,5300.0,32.2479,32.2479,32.2089,32.2401,5300.0
2013-10-11 10:25:00,41.35,41.38,41.32,41.38,9100.0,32.2401,32.2635,32.2167,32.2635,9100.0
2013-10-11 10:30:00,41.38,41.39,41.34,41.38,4500.0,32.2635,32.2713,32.2323,32.2635,4500.0
2013-10-11 10:35:00,41.37,41.37,41.33,41.33,8300.0,32.2557,32.2557,32.2245,32.2245,8300.0
2013-10-11 10:40:00,41.32,41.35,41.32,41.34,4000.0,32.2167,32.2401,32.2167,32.2323,4000.0
2013-10-11 10:45:00,41.33,41.39,41.33,41.34,15900.0,32.2245,32.2713,32.2245,32.2323,15900.0
2013-10-11 10:50:00,41.34,41.41,41.34,41.41,6800.0,32.2323,32.2869,32.2323,32.2869,6800.0
2013-10-11 10:55:00,41.4,41.45,41.4,41.45,3900.0,32.2791,32.318,32.2791,32.318,3900.0
2013-10-11 11:00:00,41.45,41.45,41.4,41.43,11700.0,32.318,32.318,32.2791,32.3025,11700.0
2013-10-11 11:05:00,41.44,41.47,41.44,41.47,6300.0,32.3103,32.3336,32.3103,32.3336,6300.0
2013-10-11 11:10:00,41.47,41.48,41.46,41.48,5300.0,32.3336,32.3414,32.3258,32.3414,5300.0
2013-10-11 11:15:00,41.48,41.5,41.43,41.45,18000.0,32.3414,32.357,32.3025,32.318,18000.0
2013-10-11 11:20:00,41.45,41.48,41.44,41.48,9100.0,32.318,32.3414,32.3103,32.3414,9100.0
2013-10-11 11:25:00,41.49,41.51,41.44,41.45,18500.0,32.3492,32.3648,32.3103,32.318,18500.0
2013-10-11 11:30:00,41.45,41.48,41.45,41.47,10700.0,32.318,32.3414,32.318,32.3336,10700.0
2013-10-11 11:35:00,41.47,41.5,41.47,41.49,11300.0,32.3336,32.357,32.3336,32.3492,11300.0
2013-10-11 11:40:00,41.48,41.53,41.47,41.51,7000.0,32.3414,32.3804,32.3336,32.3648,7000.0
2013-10-11 11:45:00,41.5,41.51,41.49,41.51,6000.0,32.357,32.3648,32.3492,32.3648,6000.0
2013-10-11 11:50:00,41.51,41.51,41.5,41.5,5700.0,32.3648,32.3648,32.357,32.357,5700.0
2013-10-11 11:55:00,41.5,41.54,41.5,41.53,9100.0,32.357,32.3882,32.357,32.3804,9100.0
2013-10-11 12:00:00,41.53,41.55,41.51,41.53,11100.0,32.3804,32.396,32.3648,32.3804,11100.0
2013-10-11 12:05:00,41.53,41.55,41.51,41.52,6900.0,32.3804,32.396,32.3648,32.3726,6900.0
2013-10-11 12:10:00,41.52,41.54,41.51,41.54,8300.0,32.3726,32.3882,32.3648,32.3882,8300.0
2013-10-11 12:15:00,41.54,41.56,41.52,41.55,10300.0,32.3882,32.4038,32.3726,32.396,10300.0
2013-10-11 12:20:00,41.56,41.61,41.56,41.6,18100.0,32.4038,32.4428,32.4038,32.435,18100.0
2013-10-11 12:25:00,41.61,41.65,41.61,41.64,16200.0,32.4428,32.474,32.4428,32.4662,16200.0
2013-10-11 12:30:00,41.64,41.68,41.63,41.67,13500.0,32.4662,32.4974,32.4584,32.4896,13500.0
2013-10-11 12:35:00,41.67,41.71,41.67,41.71,16900.0,32.4896,32.5208,32.4896,32.5208,16900.0
2013-10-11 12:40:00,41.71,41.72,41.69,41.7,17000.0,32.5208,32.5286,32.5052,32.513,17000.0
2013-10-11 12:45:00,41.7,41.71,41.69,41.7,22500.0,32.513,32.5208,32.5052,32.513,22500.0
2013-10-11 12:50:00,41.69,41.7,41.66,41.66,24500.0,32.5052,32.513,32.4818,32.4818,24500.0
2013-10-11 12:55:00,41.67,41.67,41.6,41.61,15300.0,32.4896,32.4896,32.435,32.4428,15300.0
2013-10-11 13:00:00,41.6,41.61,41.59,41.61,10300.0,32.435,32.4428,32.4272,32.4428,10300.0
2013-10-11 13:05:00,41.61,41.64,41.6,41.63,6200.0,32.4428,32.4662,32.435,32.4584,6200.0
2013-10-11 13:10:00,41.64,41.64,41.6,41.6,4400.0,32.4662,32.4662,32.435,32.435,4400.0
2013-10-11 13:15:00,41.6,41.61,41.6,41.61,13400.0,32.435,32.4428,32.435,32.4428,13400.0
2013-10-11 13:20:00,41.6,41.64,41.6,41.63,69700.0,32.435,32.4662,32.435,32.4584,69700.0
2013-10-11 13:25:00,41.65,41.66,41.62,41.66,86900.0,32.474,32.4818,32.4506,32.4818,86900.0
2013-10-11 13:30:00,41.66,41.7,41.66,41.67,47200.0,32.4818,32.513,32.4818,32.4896,47200.0
2013-10-11 13:35:00,41.68,41.68,41.62,41.65,38000.0,32.4974,32.4974,32.4506,32.474,38000.0
2013-10-11 13:40:00,41.65,41.68,41.64,41.66,36000.0,32.474,32.4974,32.4662,32.4818,36000.0
2013-10-11 13:45:00,41.66,41.69,41.66,41.67,13400.0,32.4818,32.5052,32.4818,32.4896,13400.0
2013-10-11 13:50:00,41.67,41.7,41.66,41.69,18700.0,32.4896,32.513,32.4818,32.5052,18700.0
2013-10-11 13:55:00,41.68,41.71,41.66,41.7,27800.0,32.4974,32.5208,32.4818,32.513,27800.0
2013-10-11 14:00:00,41.7,41.72,41.69,41.71,20500.0,32.513,32.5286,32.5052,32.5208,20500.0
2013-10-11 14:05:00,41.71,41.78,41.71,41.77,24000.0,32.5208,32.5753,32.5208,32.5675,24000.0
2013-10-11 14:10:00,41.76,41.77,41.73,41.76,12300.0,32.5598,32.5675,32.5364,32.5598,12300.0
2013-10-11 14:15:00,41.76,41.8,41.75,41.8,18800.0,32.5598,32.5909,32.552,32.5909,18800.0
2013-10-11 14:20:00,41.8,41.82,41.79,41.8,27400.0,32.5909,32.6065,32.5831,32.5909,27400.0
2013-10-11 14:25:00,41.81,41.82,41.79,41.82,23000.0,32.5987,32.6065,32.5831,32.6065,23000.0
2013-10-11 14:30:00,41.81,41.81,41.79,41.81,12800.0,32.5987,32.5987,32.5831,32.5987,12800.0
2013-10-11 14:35:00,41.81,41.81,41.78,41.78,17300.0,32.5987,32.5987,32.5753,32.5753,17300.0
2013-10-11 14:40:00,41.79,41.8,41.77,41.79,12800.0,32.5831,32.5909,32.5675,32.5831,12800.0
2013-10-11 14:45:00,41.8,41.85,41.79,41.82,20200.0,32.5909,32.6299,32.5831,32.6065,20200.0
2013-10-11 14:50:00,41.81,41.81,41.76,41.76,13600.0,32.5987,32.5987,32.5598,32.5598,13600.0
2013-10-11 14:55:00,41.76,41.77,41.75,41.77,9200.0,32.5598,32.5675,32.552,32.5675,9200.0
2013-10-11 15:00:00,41.78,41.78,41.7,41.74,13700.0,32.5753,32.5753,32.513,32.5442,13700.0
2013-10-11 15:05:00,41.74,41.75,41.72,41.72,8400.0,32.5442,32.552,32.5286,32.5286,8400.0
2013-10-11 15:10:00,41.73,41.75,41.66,41.67,17300.0,32.5364,32.552,32.4818,32.4896,17300.0
2013-10-11 15:15:00,41.67,41.68,41.63,41.64,22600.0,32.4896,32.4974,32.4584,32.4662,22600.0
2013-10-11 15:20:00,41.63,41.63,41.61,41.63,10100.0,32.4584,32.4584,32.4428,32.4584,10100.0
2013-10-11 15:25:00,41.63,41.66,41.63,41.66,11700.0,32.4584,32.4818,32.4584,32.4818,11700.0
2013-10-11 15:30:00,41.67,41.71,41.65,41.66,17100.0,32.4896,32.5208,32.474,32.4818,17100.0
2013-10-11 15:35:00,41.66,41.67,41.62,41.63,20300.0,32.4818,32.4896,32.4506,32.4584,20300.0
2013-10-11 15:40:00,41.63,41.66,41.61,41.64,23800.0,32.4584,32.4818,32.4428,32.4662,23800.0
2013-10-11 15:45:00,41.64,41.65,41.62,41.62,32100.0,32.4662,32.474,32.4506,32.4506,32100.0
2013-10-11 15:50:00,41.61,41.65,41.59,41.64,34600.0,32.4428,32.474,32.4272,32.4662,34600.0
2013-10-11 15:55:00,41.64,41.75,41.64,41.75,58500.0,32.4662,32.552,32.4662,32.552,58500.0
2013-10-14 09:30:00,41.5,41.53,41.33,41.44,37300.0,32.357,32.3804,32.2245,32.3103,37300.0
2013-10-14 09:35:00,41.45,41.53,41.42,41.48,17300.0,32.318,32.3804,32.2947,32.3414,17300.0
2013-10-14 09:40:00,41.49,41.53,41.47,41.51,9800.0,32.3492,32.3804,32.3336,32.3648,9800.0
2013-10-14 09:45:00,41.52,41.57,41.5,41.57,8700.0,32.3726,32.4116,32.357,32.4116,8700.0
2013-10-14 09:50:00,41.55,41.59,41.52,41.55,4600.0,32.396,32.4272,32.3726,32.396,4600.0
2013-10-14 09:55:00,41.53,41.54,41.48,41.48,4300.0,32.3804,32.3882,32.3414,32.3414,4300.0
2013-10-14 10:00:00,41.48,41.51,41.45,41.51,3200.0,32.3414,32.3648,32.318,32.3648,3200.0
2013-10-14 10:05:00,41.49,41.51,41.48,41.5,8900.0,32.3492,32.3648,32.3414,32.357,8900.0
2013-10-14 10:10:00,41.49,41.55,41.47,41.52,5200.0,32.3492,32.396,32.3336,32.3726,5200.0
2013-10-14 10:15:00,41.52,41.57,41.52,41.53,6300.0,32.3726,32.4116,32.3726,32.3804,6300.0
2013-10-14 10:20:00,41.52,41.54,41.49,41.5,11800.0,32.3726,32.3882,32.3492,32.357,11800.0
2013-10-14 10:25:00,41.5,41.55,41.5,41.55,1800.0,32.357,32.396,32.357,32.396,1800.0
2013-10-14 10:30:00,41.55,41.55,41.51,41.51,5100.0,32.396,32.396,32.3648,32.3648,5100.0
2013-10-14 10:35:00,41.51,41.53,41.5,41.5,7400.0,32.3648,32.3804,32.357,32.357,7400.0
2013-10-14 10:40:00,41.5,41.5,41.46,41.48,4800.0,32.357,32.357,32.3258,32.3414,4800.0
2013-10-14 10:45:00,41.47,41.53,41.47,41.52,2900.0,32.3336,32.3804,32.3336,32.3726,2900.0
2013-10-14 10:50:00,41.52,41.53,41.45,41.46,6800.0,32.3726,32.3804,32.318,32.3258,6800.0
2013-10-14 10:55:00,41.46,41.54,41.46,41.52,3900.0,32.3258,32.3882,32.3258,32.3726,3900.0
2013-10-14 11:00:00,41.52,41.52,41.5,41.5,4300.0,32.3726,32.3726,32.357,32.357,4300.0
2013-10-14 11:05:00,41.49,41.5,41.48,41.48,5300.0,32.3492,32.357,32.3414,32.3414,5300.0
2013-10-14 11:10:00,41.48,41.53,41.48,41.5,4200.0,32.3414,32.3804,32.3414,32.357,4200.0
2013-10-14 11:15:00,41.5,41.55,41.49,41.55,5700.0,32.357,32.396,32.3492,32.396,5700.0
2013-10-14 11:20:00,41.54,41.54,41.51,41.51,3400.0,32.3882,32.3882,32.3648,32.3648,3400.0
2013-10-14 11:25:00,41.52,41.53,41.51,41.53,1500.0,32.3726,32.3804,32.3648,32.3804,1500.0
2013-10-14 11:30:00,41.53,41.56,41.53,41.55,6500.0,32.3804,32.4038,32.3804,32.396,6500.0
2013-10-14 11:35:00,41.56,41.65,41.56,41.63,8500.0,32.4038,32.474,32.4038,32.4584,8500.0
2013-10-14 11:40:00,41.64,41.64,41.59,41.59,3400.0,32.4662,32.4662,32.4272,32.4272,3400.0
2013-10-14 11:45:00,41.6,41.6,41.57,41.58,5000.0,32.435,32.435,32.4116,32.4194,5000.0
2013-10-14 11:50:00,41.58,41.62,41.57,41.62,7300.0,32.4194,32.4506,32.4116,32.4506,7300.0
2013-10-14 11:55:00,41.62,41.65,41.62,41.64,8100.0,32.4506,32.474,32.4506,32.4662,8100.0
2013-10-14 12:00:00,41.64,41.66,41.62,41.66,5500.0,32.4662,32.4818,32.4506,32.4818,5500.0
2013-10-14 12:05:00,41.64,41.64,41.6,41.63,6500.0,32.4662,32.4662,32.435,32.4584,6500.0
2013-10-14 12:10:00,41.63,41.65,41.6,41.63,6200.0,32.4584,32.474,32.435,32.4584,6200.0
2013-10-14 12:15:00,41.64,41.64,41.59,41.59,5100.0,32.4662,32.4662,32.4272,32.4272,5100.0
2013-10-14 12:20:00,41.59,41.59,41.56,41.57,4400.0,32.4272,32.4272,32.4038,32.4116,4400.0
2013-10-14 12:25:00,41.57,41.63,41.57,41.62,10500.0,32.4116,32.4584,32.4116,32.4506,10500.0
2013-10-14 12:30:00,41.62,41.67,41.61,41.67,6800.0,32.4506,32.4896,32.4428,32.4896,6800.0
2013-10-14 12:35:00,41.67,41.73,41.67,41.71,6700.0,32.4896,32.5364,32.4896,32.5208,6700.0
2013-10-14 12:40:00,41.71,41.71,41.66,41.66,10200.0,32.5208,32.5208,32.4818,32.4818,10200.0
2013-10-14 12:45:00,41.67,41.7,41.67,41.7,5600.0,32.4896,32.513,32.4896,32.513,5600.0
2013-10-14 12:50:00,41.7,41.74,41.7,41.72,5500.0,32.513,32.5442,32.513,32.5286,5500.0
2013-10-14 12:55:00,41.72,41.73,41.69,41.72,7500.0,32.5286,32.5364,32.5052,32.5286,7500.0
2013-10-14 13:00:00,41.72,41.72,41.66,41.67,6800.0,32.5286,32.5286,32.4818,32.4896,6800.0
2013-10-14 13:05:00,41.68,41.71,41.68,41.7,5500.0,32.4974,32.5208,32.4974,32.513,5500.0
2013-10-14 13:10:00,41.7,41.76,41.7,41.75,5100.0,32.513,32.5598,32.513,32.552,5100.0
2013-10-14 13:15:00,41.75,41.75,41.71,41.73,5700.0,32.552,32.552,32.5208,32.5364,5700.0
2013-10-14 13:20:00,41.73,41.73,41.7,41.71,3200.0,32.5364,32.5364,32.513,32.5208,3200.0
2013-10-14 13:25:00,41.7,41.73,41.7,41.73,2300.0,32.513,32.5364,32.513,32.5364,2300.0
2013-10-14 13:30:00,41.73,41.73,41.71,41.71,2200.0,32.5364,32.5364,32.5208,32.5208,2200.0
2013-10-14 13:35:00,41.71,41.73,41.71,41.73,3200.0,32.5208,32.5364,32.5208,32.5364,3200.0
2013-10-14 13:40:00,41.74,41.75,41.73,41.74,5600.0,32.5442,32.552,32.5364,32.5442,5600.0
2013-10-14 13:45:00,41.74,41.76,41.71,41.74,6500.0,32.5442,32.5598,32.5208,32.5442,6500.0
2013-10-14 13:50:00,41.73,41.73,41.71,41.72,3700.0,32.5364,32.5364,32.5208,32.5286,3700.0
2013-10-14 13:55:00,41.71,41.72,41.7,41.72,6900.0,32.5208,32.5286,32.513,32.5286,6900.0
2013-10-14 14:00:00,41.71,41.79,41.69,41.79,11700.0,32.5208,32.5831,32.5052,32.5831,11700.0
2013-10-14 14:05:00,41.79,41.83,41.78,41.78,13200.0,32.5831,32.6143,32.5753,32.5753,13200.0
2013-10-14 14:10:00,41.78,41.79,41.75,41.75,5600.0,32.5753,32.5831,32.552,32.552,5600.0
2013-10-14 14:15:00,41.76,41.77,41.76,41.77,7800.0,32.5598,32.5675,32.5598,32.5675,7800.0
2013-10-14 14:20:00,41.77,41.78,41.73,41.73,8500.0,32.5675,32.5753,32.5364,32.5364,8500.0
2013-10-14 14:25:00,41.73,41.76,41.71,41.71,9600.0,32.5364,32.5598,32.5208,32.5208,9600.0
2013-10-14 14:30:00,41.71,41.75,41.71,41.74,6200.0,32.5208,32.552,32.5208,32.5442,6200.0
2013-10-14 14:35:00,41.73,41.75,41.72,41.73,7900.0,32.5364,32.552,32.5286,32.5364,7900.0
2013-10-14 14:40:00,41.73,41.73,41.65,41.67,13600.0,32.5364,32.5364,32.474,32.4896,13600.0
2013-10-14 14:45:00,41.67,41.73,41.67,41.72,9000.0,32.4896,32.5364,32.4896,32.5286,9000.0
2013-10-14 14:50:00,41.71,41.72,41.68,41.68,5600.0,32.5208,32.5286,32.4974,32.4974,5600.0
2013-10-14 14:55:00,41.68,41.75,41.68,41.72,10200.0,32.4974,32.552,32.4974,32.5286,10200.0
2013-10-14 15:00:00,41.72,41.73,41.7,41.72,8800.0,32.5286,32.5364,32.513,32.5286,8800.0
2013-10-14 15:05:00,41.72,41.78,41.72,41.78,8300.0,32.5286,32.5753,32.5286,32.5753,8300.0
2013-10-14 15:10:00,41.78,41.78,41.75,41.78,7800.0,32.5753,32.5753,32.552,32.5753,7800.0
2013-10-14 15:15:00,41.78,41.78,41.73,41.74,7900.0,32.5753,32.5753,32.5364,32.5442,7900.0
2013-10-14 15:20:00,41.72,41.73,41.7,41.71,6500.0,32.5286,32.5364,32.513,32.5208,6500.0
2013-10-14 15:25:00,41.71,41.73,41.7,41.73,8400.0,32.5208,32.5364,32.513,32.5364,8400.0
2013-10-14 15:30:00,41.72,41.75,41.72,41.74,15400.0,32.5286,32.552,32.5286,32.5442,15400.0
2013-10-14 15:35:00,41.73,41.75,41.71,41.72,10300.0,32.5364,32.552,32.5208,32.5286,10300.0
2013-10-14 15:40:00,41.72,41.76,41.71,41.76,14600.0,32.5286,32.5598,32.5208,32.5598,14600.0
2013-10-14 15:45:00,41.75,41.75,41.65,41.66,51200.0,32.552,32.552,32.474,32.4818,51200.0
2013-10-14 15:50:00,41.66,41.68,41.64,41.68,32600.0,32.4818,32.4974,32.4662,32.4974,32600.0
2013-10-14 15:55:00,41.68,41.73,41.65,41.73,80100.0,32.4974,32.5364,32.474,32.5364,80100.0
2013-10-15 09:30:00,41.53,41.67,41.44,41.56,33400.0,32.3804,32.4896,32.3103,32.4038,33400.0
2013-10-15 09:35:00,41.55,41.62,41.55,41.55,8000.0,32.396,32.4506,32.396,32.396,8000.0
2013-10-15 09:40:00,41.59,41.59,41.53,41.58,6700.0,32.4272,32.4272,32.3804,32.4194,6700.0
2013-10-15 09:45:00,41.56,41.62,41.52,41.53,8400.0,32.4038,32.4506,32.3726,32.3804,8400.0
2013-10-15 09:50:00,41.54,41.59,41.52,41.59,4600.0,32.3882,32.4272,32.3726,32.4272,4600.0
2013-10-15 09:55:00,41.58,41.6,41.57,41.59,4000.0,32.4194,32.435,32.4116,32.4272,4000.0
2013-10-15 10:00:00,41.61,41.65,41.57,41.6,24000.0,32.4428,32.474,32.4116,32.435,24000.0
2013-10-15 10:05:00,41.6,41.75,41.6,41.75,23900.0,32.435,32.552,32.435,32.552,23900.0
2013-10-15 10:10:00,41.75,41.82,41.75,41.79,14700.0,32.552,32.6065,32.552,32.5831,14700.0
2013-10-15 10:15:00,41.79,41.79,41.71,41.71,11600.0,32.5831,32.5831,32.5208,32.5208,11600.0
2013-10-15 10:20:00,41.71,41.74,41.7,41.74,4200.0,32.5208,32.5442,32.513,32.5442,4200.0
2013-10-15 10:25:00,41.74,41.74,41.69,41.72,8500.0,32.5442,32.5442,32.5052,32.5286,8500.0
2013-10-15 10:30:00,41.71,41.74,41.71,41.74,9200.0,32.5208,32.5442,32.5208,32.5442,9200.0
2013-10-15 10:35:00,41.74,41.8,41.73,41.8,7600.0,32.5442,32.5909,32.5364,32.5909,7600.0
2013-10-15 10:40:00,41.8,41.82,41.69,41.74,24300.0,32.5909,32.6065,32.5052,32.5442,24300.0
2013-10-15 10:45:00,41.74,41.77,41.74,41.77,11500.0,32.5442,32.5675,32.5442,32.5675,11500.0
2013-10-15 10:50:00,41.76,41.79,41.74,41.77,5400.0,32.5598,32.5831,32.5442,32.5675,5400.0
2013-10-15 10:55:00,41.77,41.79,41.75,41.79,6500.0,32.5675,32.5831,32.552,32.5831,6500.0
2013-10-15 11:00:00,41.77,41.77,41.73,41.73,9400.0,32.5675,32.5675,32.5364,32.5364,9400.0
2013-10-15 11:05:00,41.73,41.73,41.64,41.65,8900.0,32.5364,32.5364,32.4662,32.474,8900.0
2013-10-15 11:10:00,41.65,41.83,41.64,41.78,19500.0,32.474,32.6143,32.4662,32.5753,19500.0
2013-10-15 11:15:00,41.77,41.8,41.75,41.79,10700.0,32.5675,32.5909,32.552,32.5831,10700.0
2013-10-15 11:20:00,41.79,41.82,41.79,41.82,7400.0,32.5831,32.6065,32.5831,32.6065,7400.0
2013-10-15 11:25:00,41.79,41.81,41.74,41.76,11300.0,32.5831,32.5987,32.5442,32.5598,11300.0
2013-10-15 11:30:00,41.75,41.79,41.75,41.78,6500.0,32.552,32.5831,32.552,32.5753,6500.0
2013-10-15 11:35:00,41.76,41.77,41.71,41.73,5700.0,32.5598,32.5675,32.5208,32.5364,5700.0
2013-10-15 11:40:00,41.74,41.74,41.71,41.71,3600.0,32.5442,32.5442,32.5208,32.5208,3600.0
2013-10-15 11:45:00,41.71,41.74,41.66,41.68,8600.0,32.5208,32.5442,32.4818,32.4974,8600.0
2013-10-15 11:50:00,41.7,41.73,41.69,41.73,3400.0,32.513,32.5364,32.5052,32.5364,3400.0
2013-10-15 11:55:00,41.72,41.72,41.7,41.7,3100.0,32.5286,32.5286,32.513,32.513,3100.0
2013-10-15 12:00:00,41.71,41.72,41.68,41.69,3900.0,32.5208,32.5286,32.4974,32.5052,3900.0
2013-10-15 12:05:00,41.7,41.73,41.68,41.72,2600.0,32.513,32.5364,32.4974,32.5286,2600.0
2013-10-15 12:10:00,41.73,41.73,41.71,41.72,1600.0,32.5364,32.5364,32.5208,32.5286,1600.0
2013-10-15 12:15:00,41.73,41.73,41.67,41.69,5300.0,32.5364,32.5364,32.4896,32.5052,5300.0
2013-10-15 12:20:00,41.69,41.71,41.69,41.71,4600.0,32.5052,32.5208,32.5052,32.5208,4600.0
2013-10-15 12:25:00,41.72,41.72,41.69,41.7,2500.0,32.5286,32.5286,32.5052,32.513,2500.0
2013-10-15 12:30:00,41.69,41.73,41.69,41.71,3900.0,32.5052,32.5364,32.5052,32.5208,3900.0
2013-10-15 12:35:00,41.73,41.73,41.68,41.68,5500.0,32.5364,32.5364,32.4974,32.4974,5500.0
2013-10-15 12:40:00,41.69,41.74,41.68,41.71,5200.0,32.5052,32.5442,32.4974,32.5208,5200.0
2013-10-15 12:45:00,41.71,41.73,41.7,41.71,4700.0,32.5208,32.5364,32.513,32.5208,4700.0
2013-10-15 12:50:00,41.7,41.72,41.7,41.72,700.0,32.513,32.5286,32.513,32.5286,700.0
2013-10-15 12:55:00,41.72,41.72,41.69,41.69,4000.0,32.5286,32.5286,32.5052,32.5052,4000.0
2013-10-15 13:00:00,41.71,41.71,41.69,41.69,2500.0,32.5208,32.5208,32.5052,32.5052,2500.0
2013-10-15 13:05:00,41.68,41.68,41.66,41.66,2700.0,32.4974,32.4974,32.4818,32.4818,2700.0
2013-10-15 13:10:00,41.65,41.68,41.63,41.67,5300.0,32.474,32.4974,32.4584,32.4896,5300.0
2013-10-15 13:15:00,41.67,41.68,41.65,41.68,8000.0,32.4896,32.4974,32.474,32.4974,8000.0
2013-10-15 13:20:00,41.67,41.67,41.61,41.61,4200.0,32.4896,32.4896,32.4428,32.4428,4200.0
2013-10-15 13:25:00,41.61,41.61,41.58,41.58,4100.0,32.4428,32.4428,32.4194,32.4194,4100.0
2013-10-15 13:30:00,41.57,41.59,41.55,41.59,4700.0,32.4116,32.4272,32.396,32.4272,4700.0
2013-10-15 13:35:00,41.59,41.59,41.55,41.56,5400.0,32.4272,32.4272,32.396,32.4038,5400.0
2013-10-15 13:40:00,41.55,41.6,41.55,41.6,2700.0,32.396,32.435,32.396,32.435,2700.0
2013-10-15 13:45:00,41.61,41.62,41.6,41.61,2700.0,32.4428,32.4506,32.435,32.4428,2700.0
2013-10-15 13:50:00,41.64,41.64,41.62,41.64,1900.0,32.4662,32.4662,32.4506,32.4662,1900.0
2013-10-15 13:55:00,41.63,41.64,41.61,41.64,3400.0,32.4584,32.4662,32.4428,32.4662,3400.0
2013-10-15 14:00:00,41.64,41.64,41.63,41.64,2700.0,32.4662,32.4662,32.4584,32.4662,2700.0
2013-10-15 14:05:00,41.63,41.63,41.6,41.6,2800.0,32.4584,32.4584,32.435,32.435,2800.0
2013-10-15 14:10:00,41.6,41.6,41.57,41.58,6100.0,32.435,32.435,32.4116,32.4194,6100.0
2013-10-15 14:15:00,41.58,41.61,41.58,41.61,6200.0,32.4194,32.4428,32.4194,32.4428,6200.0
2013-10-15 14:20:00,41.6,41.6,41.52,41.53,10600.0,32.435,32.435,32.3726,32.3804,10600.0
2013-10-15 14:25:00,41.53,41.59,41.52,41.54,15600.0,32.3804,32.4272,32.3726,32.3882,15600.0
2013-10-15 14:30:00,41.54,41.56,41.51,41.56,8400.0,32.3882,32.4038,32.3648,32.4038,8400.0
2013-10-15 14:35:00,41.56,41.56,41.45,41.51,26100.0,32.4038,32.4038,32.318,32.3648,26100.0
2013-10-15 14:40:00,41.51,41.51,41.46,41.49,7300.0,32.3648,32.3648,32.3258,32.3492,7300.0
2013-10-15 14:45:00,41.49,41.49,41.4,41.47,17800.0,32.3492,32.3492,32.2791,32.3336,17800.0
2013-10-15 14:50:00,41.47,41.53,41.47,41.47,18300.0,32.3336,32.3804,32.3336,32.3336,18300.0
2013-10-15 14:55:00,41.46,41.48,41.45,41.48,10600.0,32.3258,32.3414,32.318,32.3414,10600.0
2013-10-15 15:00:00,41.49,41.5,41.46,41.48,14200.0,32.3492,32.357,32.3258,32.3414,14200.0
2013-10-15 15:05:00,41.48,41.56,41.46,41.55,10100.0,32.3414,32.4038,32.3258,32.396,10100.0
2013-10-15 15:10:00,41.56,41.58,41.54,41.56,15800.0,32.4038,32.4194,32.3882,32.4038,15800.0
2013-10-15 15:15:00,41.56,41.56,41.53,41.55,9200.0,32.4038,32.4038,32.3804,32.396,9200.0
2013-10-15 15:20:00,41.57,41.57,41.54,41.55,10700.0,32.4116,32.4116,32.3882,32.396,10700.0
2013-10-15 15:25:00,41.55,41.56,41.53,41.56,9800.0,32.396,32.4038,32.3804,32.4038,9800.0
2013-10-15 15:30:00,41.55,41.55,41.51,41.51,17000.0,32.396,32.396,32.3648,32.3648,17000.0
2013-10-15 15:35:00,41.52,41.53,41.47,41.48,16400.0,32.3726,32.3804,32.3336,32.3414,16400.0
2013-10-15 15:40:00,41.49,41.52,41.46,41.46,17200.0,32.3492,32.3726,32.3258,32.3258,17200.0
2013-10-15 15:45:00,41.46,41.47,41.42,41.43,44900.0,32.3258,32.3336,32.2947,32.3025,44900.0
2013-10-15 15:50:00,41.43,41.45,41.4,41.44,27200.0,32.3025,32.318,32.2791,32.3103,27200.0
2013-10-15 15:55:00,41.45,41.48,41.43,41.43,81800.0,32.318,32.3414,32.3025,32.3025,81800.0
2013-10-16 09:30:00,41.72,41.72,41.55,41.61,22200.0,32.5286,32.5286,32.396,32.4428,22200.0
2013-10-16 09:35:00,41.6,41.63,41.55,41.6,12700.0,32.435,32.4584,32.396,32.435,12700.0
2013-10-16 09:40:00,41.61,41.64,41.6,41.64,2300.0,32.4428,32.4662,32.435,32.4662,2300.0
2013-10-16 09:45:00,41.62,41.64,41.56,41.63,8700.0,32.4506,32.4662,32.4038,32.4584,8700.0
2013-10-16 09:50:00,41.61,41.76,41.61,41.73,10000.0,32.4428,32.5598,32.4428,32.5364,10000.0
2013-10-16 09:55:00,41.73,41.86,41.73,41.85,13900.0,32.5364,32.6377,32.5364,32.6299,13900.0
2013-10-16 10:00:00,41.84,41.85,41.79,41.84,15900.0,32.6221,32.6299,32.5831,32.6221,15900.0
2013-10-16 10:05:00,41.85,41.86,41.77,41.8,13000.0,32.6299,32.6377,32.5675,32.5909,13000.0
2013-10-16 10:10:00,41.8,41.82,41.77,41.79,6700.0,32.5909,32.6065,32.5675,32.5831,6700.0
2013-10-16 10:15:00,41.8,41.86,41.8,41.84,12000.0,32.5909,32.6377,32.5909,32.6221,12000.0
2013-10-16 10:20:00,41.84,41.84,41.81,41.81,5700.0,32.6221,32.6221,32.5987,32.5987,5700.0
2013-10-16 10:25:00,41.82,41.82,41.76,41.78,5200.0,32.6065,32.6065,32.5598,32.5753,5200.0
2013-10-16 10:30:00,41.78,41.82,41.77,41.82,5800.0,32.5753,32.6065,32.5675,32.6065,5800.0
2013-10-16 10:35:00,41.82,41.82,41.79,41.8,6600.0,32.6065,32.6065,32.5831,32.5909,6600.0
2013-10-16 10:40:00,41.8,41.83,41.79,41.83,5500.0,32.5909,32.6143,32.5831,32.6143,5500.0
2013-10-16 10:45:00,41.82,41.92,41.82,41.92,13000.0,32.6065,32.6845,32.6065,32.6845,13000.0
2013-10-16 10:50:00,41.91,41.92,41.89,41.92,6900.0,32.6767,32.6845,32.6611,32.6845,6900.0
2013-10-16 10:55:00,41.91,41.97,41.9,41.97,11000.0,32.6767,32.7235,32.6689,32.7235,11000.0
2013-10-16 11:00:00,41.97,41.98,41.95,41.98,19700.0,32.7235,32.7313,32.7079,32.7313,19700.0
2013-10-16 11:05:00,41.99,41.99,41.97,41.98,5700.0,32.7391,32.7391,32.7235,32.7313,5700.0
2013-10-16 11:10:00,41.97,41.98,41.93,41.93,12000.0,32.7235,32.7313,32.6923,32.6923,12000.0
2013-10-16 11:15:00,41.94,41.94,41.89,41.89,7200.0,32.7001,32.7001,32.6611,32.6611,7200.0
2013-10-16 11:20:00,41.88,41.89,41.86,41.88,9300.0,32.6533,32.6611,32.6377,32.6533,9300.0
2013-10-16 11:25:00,41.88,41.88,41.85,41.87,9300.0,32.6533,32.6533,32.6299,32.6455,9300.0
2013-10-16 11:30:00,41.87,41.88,41.86,41.87,5400.0,32.6455,32.6533,32.6377,32.6455,5400.0
2013-10-16 11:35:00,41.87,41.9,41.86,41.9,6000.0,32.6455,32.6689,32.6377,32.6689,6000.0
2013-10-16 11:40:00,41.9,41.95,41.89,41.95,11800.0,32.6689,32.7079,32.6611,32.7079,11800.0
2013-10-16 11:45:00,41.95,41.95,41.91,41.91,6100.0,32.7079,32.7079,32.6767,32.6767,6100.0
2013-10-16 11:50:00,41.9,41.91,41.89,41.91,15800.0,32.6689,32.6767,32.6611,32.6767,15800.0
2013-10-16 11:55:00,41.91,41.92,41.9,41.92,4700.0,32.6767,32.6845,32.6689,32.6845,4700.0
2013-10-16 12:00:00,41.92,41.92,41.9,41.91,7300.0,32.6845,32.6845,32.6689,32.6767,7300.0
2013-10-16 12:05:00,41.9,41.94,41.9,41.93,9900.0,32.6689,32.7001,32.6689,32.6923,9900.0
2013-10-16 12:10:00,41.93,41.94,41.9,41.9,10300.0,32.6923,32.7001,32.6689,32.6689,10300.0
2013-10-16 12:15:00,41.91,41.94,41.9,41.93,6500.0,32.6767,32.7001,32.6689,32.6923,6500.0
2013-10-16 12:20:00,41.92,41.92,41.87,41.89,14800.0,32.6845,32.6845,32.6455,32.6611,14800.0
2013-10-16 12:25:00,41.89,41.9,41.85,41.85,5600.0,32.6611,32.6689,32.6299,32.6299,5600.0
2013-10-16 12:30:00,41.84,41.87,41.83,41.86,5700.0,32.6221,32.6455,32.6143,32.6377,5700.0
2013-10-16 12:35:00,41.86,41.86,41.84,41.85,4500.0,32.6377,32.6377,32.6221,32.6299,4500.0
2013-10-16 12:40:00,41.85,41.87,41.8,41.81,9300.0,32.6299,32.6455,32.5909,32.5987,9300.0
2013-10-16 12:45:00,41.81,41.85,41.81,41.82,22900.0,32.5987,32.6299,32.5987,32.6065,22900.0
2013-10-16 12:50:00,41.82,41.82,41.8,41.81,1600.0,32.6065,32.6065,32.5909,32.5987,1600.0
2013-10-16 12:55:00,41.8,41.8,41.78,41.79,3000.0,32.5909,32.5909,32.5753,32.5831,3000.0
2013-10-16 13:00:00,41.79,41.8,41.79,41.79,4500.0,32.5831,32.5909,32.5831,32.5831,4500.0
2013-10-16 13:05:00,41.79,41.8,41.78,41.78,3400.0,32.5831,32.5909,32.5753,32.5753,3400.0
2013-10-16 13:10:00,41.78,41.78,41.76,41.77,3000.0,32.5753,32.5753,32.5598,32.5675,3000.0
2013-10-16 13:15:00,41.78,41.81,41.78,41.8,4200.0,32.5753,32.5987,32.5753,32.5909,4200.0
2013-10-16 13:20:00,41.81,41.84,41.81,41.83,5100.0,32.5987,32.6221,32.5987,32.6143,5100.0
2013-10-16 13:25:00,41.83,41.88,41.83,41.87,9800.0,32.6143,32.6533,32.6143,32.6455,9800.0
2013-10-16 13:30:00,41.87,41.91,41.87,41.91,9700.0,32.6455,32.6767,32.6455,32.6767,9700.0
2013-10-16 13:35:00,41.91,41.93,41.9,41.93,7800.0,32.6767,32.6923,32.6689,32.6923,7800.0
2013-10-16 13:40:00,41.94,41.95,41.91,41.91,7700.0,32.7001,32.7079,32.6767,32.6767,7700.0
2013-10-16 13:45:00,41.9,41.92,41.9,41.91,4000.0,32.6689,32.6845,32.6689,32.6767,4000.0
2013-10-16 13:50:00,41.9,41.9,41.86,41.86,18500.0,32.6689,32.6689,32.6377,32.6377,18500.0
2013-10-16 13:55:00,41.87,41.87,41.85,41.86,5900.0,32.6455,32.6455,32.6299,32.6377,5900.0
2013-10-16 14:00:00,41.86,41.88,41.86,41.88,7700.0,32.6377,32.6533,32.6377,32.6533,7700.0
2013-10-16 14:05:00,41.88,41.89,41.87,41.88,6100.0,32.6533,32.6611,32.6455,32.6533,6100.0
2013-10-16 14:10:00,41.87,41.87,41.84,41.85,8700.0,32.6455,32.6455,32.6221,32.6299,8700.0
2013-10-16 14:15:00,41.84,41.87,41.8,41.81,13700.0,32.6221,32.6455,32.5909,32.5987,13700.0
2013-10-16 14:20:00,41.8,41.81,41.77,41.78,22800.0,32.5909,32.5987,32.5675,32.5753,22800.0
2013-10-16 14:25:00,41.78,41.78,41.72,41.73,15300.0,32.5753,32.5753,32.5286,32.5364,15300.0
2013-10-16 14:30:00,41.71,41.74,41.71,41.74,8700.0,32.5208,32.5442,32.5208,32.5442,8700.0
2013-10-16 14:35:00,41.74,41.74,41.71,41.72,6400.0,32.5442,32.5442,32.5208,32.5286,6400.0
2013-10-16 14:40:00,41.71,41.74,41.7,41.73,12200.0,32.5208,32.5442,32.513,32.5364,12200.0
2013-10-16 14:45:00,41.73,41.76,41.73,41.76,8100.0,32.5364,32.5598,32.5364,32.5598,8100.0
2013-10-16 14:50:00,41.77,41.77,41.74,41.75,9900.0,32.5675,32.5675,32.5442,32.552,9900.0
2013-10-16 14:55:00,41.74,41.74,41.7,41.73,17500.0,32.5442,32.5442,32.513,32.5364,17500.0
2013-10-16 15:00:00,41.73,41.75,41.72,41.73,12200.0,32.5364,32.552,32.5286,32.5364,12200.0
2013-10-16 15:05:00,41.73,41.78,41.73,41.76,7100.0,32.5364,32.5753,32.5364,32.5598,7100.0
2013-10-16 15:10:00,41.77,41.8,41.76,41.8,16000.0,32.5675,32.5909,32.5598,32.5909,16000.0
2013-10-16 15:15:00,41.81,41.84,41.8,41.84,22700.0,32.5987,32.6221,32.5909,32.6221,22700.0
2013-10-16 15:20:00,41.84,41.86,41.82,41.86,7700.0,32.6221,32.6377,32.6065,32.6377,7700.0
2013-10-16 15:25:00,41.87,41.88,41.85,41.86,21700.0,32.6455,32.6533,32.6299,32.6377,21700.0
2013-10-16 15:30:00,41.86,41.89,41.85,41.89,18700.0,32.6377,32.6611,32.6299,32.6611,18700.0
2013-10-16 15:35:00,41.89,41.93,41.88,41.91,27000.0,32.6611,32.6923,32.6533,32.6767,27000.0
2013-10-16 15:40:00,41.91,41.93,41.89,41.93,20500.0,32.6767,32.6923,32.6611,32.6923,20500.0
2013-10-16 15:45:00,41.92,41.96,41.91,41.96,26000.0,32.6845,32.7157,32.6767,32.7157,26000.0
2013-10-16 15:50:00,41.96,41.96,41.93,41.94,42300.0,32.7157,32.7157,32.6923,32.7001,42300.0
2013-10-16 15:55:00,41.94,41.98,41.93,41.98,75300.0,32.7001,32.7313,32.6923,32.7313,75300.0
2013-10-17 09:30:00,41.77,41.77,41.61,41.68,30700.0,32.5675,32.5675,32.4428,32.4974,30700.0
2013-10-17 09:35:00,41.7,41.78,41.69,41.75,17600.0,32.513,32.5753,32.5052,32.552,17600.0
2013-10-17 09:40:00,41.77,41.83,41.77,41.83,19300.0,32.5675,32.6143,32.5675,32.6143,19300.0
2013-10-17 09:45:00,41.83,41.9,41.8,41.89,19000.0,32.6143,32.6689,32.5909,32.6611,19000.0
2013-10-17 09:50:00,41.87,41.9,41.83,41.88,11800.0,32.6455,32.6689,32.6143,32.6533,11800.0
2013-10-17 09:55:00,41.88,41.9,41.87,41.87,12800.0,32.6533,32.6689,32.6455,32.6455,12800.0
2013-10-17 10:00:00,41.87,41.93,41.87,41.93,10400.0,32.6455,32.6923,32.6455,32.6923,10400.0
2013-10-17 10:05:00,41.93,41.96,41.93,41.95,14100.0,32.6923,32.7157,32.6923,32.7079,14100.0
2013-10-17 10:10:00,41.94,41.96,41.91,41.92,8700.0,32.7001,32.7157,32.6767,32.6845,8700.0
2013-10-17 10:15:00,41.92,41.98,41.92,41.97,13700.0,32.6845,32.7313,32.6845,32.7235,13700.0
2013-10-17 10:20:00,41.97,42.0,41.97,42.0,6400.0,32.7235,32.7469,32.7235,32.7469,6400.0
2013-10-17 10:25:00,42.0,42.04,41.99,42.01,31700.0,32.7469,32.7781,32.7391,32.7547,31700.0
2013-10-17 10:30:00,42.01,42.09,42.01,42.09,45700.0,32.7547,32.817,32.7547,32.817,45700.0
2013-10-17 10:35:00,42.09,42.11,42.04,42.08,29900.0,32.817,32.8326,32.7781,32.8093,29900.0
2013-10-17 10:40:00,42.07,42.08,42.06,42.07,9100.0,32.8015,32.8093,32.7937,32.8015,9100.0
2013-10-17 10:45:00,42.06,42.08,42.04,42.05,13700.0,32.7937,32.8093,32.7781,32.7859,13700.0
2013-10-17 10:50:00,42.06,42.09,42.06,42.06,11000.0,32.7937,32.817,32.7937,32.7937,11000.0
2013-10-17 10:55:00,42.07,42.07,42.03,42.03,12300.0,32.8015,32.8015,32.7703,32.7703,12300.0
2013-10-17 11:00:00,42.04,42.08,42.04,42.07,10700.0,32.7781,32.8093,32.7781,32.8015,10700.0
2013-10-17 11:05:00,42.08,42.08,42.06,42.08,8100.0,32.8093,32.8093,32.7937,32.8093,8100.0
2013-10-17 11:10:00,42.07,42.09,42.05,42.07,9500.0,32.8015,32.817,32.7859,32.8015,9500.0
2013-10-17 11:15:00,42.07,42.09,42.06,42.07,9100.0,32.8015,32.817,32.7937,32.8015,9100.0
2013-10-17 11:20:00,42.07,42.08,42.06,42.07,7200.0,32.8015,32.8093,32.7937,32.8015,7200.0
2013-10-17 11:25:00,42.07,42.11,42.07,42.11,15400.0,32.8015,32.8326,32.8015,32.8326,15400.0
2013-10-17 11:30:00,42.11,42.11,42.09,42.11,40200.0,32.8326,32.8326,32.817,32.8326,40200.0
2013-10-17 11:35:00,42.12,42.15,42.07,42.08,20500.0,32.8404,32.8638,32.8015,32.8093,20500.0
2013-10-17 11:40:00,42.08,42.14,42.07,42.13,15400.0,32.8093,32.856,32.8015,32.8482,15400.0
2013-10-17 11:45:00,42.14,42.14,42.1,42.13,15700.0,32.856,32.856,32.8248,32.8482,15700.0
2013-10-17 11:50:00,42.13,42.15,42.09,42.1,7500.0,32.8482,32.8638,32.817,32.8248,7500.0
2013-10-17 11:55:00,42.11,42.11,42.07,42.07,9400.0,32.8326,32.8326,32.8015,32.8015,9400.0
2013-10-17 12:00:00,42.07,42.11,42.06,42.07,8300.0,32.8015,32.8326,32.7937,32.8015,8300.0
2013-10-17 12:05:00,42.08,42.09,42.07,42.09,7300.0,32.8093,32.817,32.8015,32.817,7300.0
2013-10-17 12:10:00,42.1,42.11,42.07,42.09,7300.0,32.8248,32.8326,32.8015,32.817,7300.0
2013-10-17 12:15:00,42.08,42.14,42.08,42.12,18300.0,32.8093,32.856,32.8093,32.8404,18300.0
2013-10-17 12:20:00,42.12,42.13,42.1,42.11,6300.0,32.8404,32.8482,32.8248,32.8326,6300.0
2013-10-17 12:25:00,42.09,42.15,42.09,42.15,11800.0,32.817,32.8638,32.817,32.8638,11800.0
2013-10-17 12:30:00,42.14,42.14,42.12,42.14,8000.0,32.856,32.856,32.8404,32.856,8000.0
2013-10-17 12:35:00,42.14,42.16,42.14,42.16,11000.0,32.856,32.8716,32.856,32.8716,11000.0
2013-10-17 12:40:00,42.14,42.15,42.14,42.15,3300.0,32.856,32.8638,32.856,32.8638,3300.0
2013-10-17 12:45:00,42.15,42.16,42.15,42.16,7800.0,32.8638,32.8716,32.8638,32.8716,7800.0
2013-10-17 12:50:00,42.17,42.19,42.17,42.18,9700.0,32.8794,32.895,32.8794,32.8872,9700.0
2013-10-17 12:55:00,42.18,42.2,42.18,42.2,7000.0,32.8872,32.9028,32.8872,32.9028,7000.0
2013-10-17 13:00:00,42.2,42.22,42.19,42.21,17200.0,32.9028,32.9184,32.895,32.9106,17200.0
2013-10-17 13:05:00,42.2,42.21,42.19,42.2,9500.0,32.9028,32.9106,32.895,32.9028,9500.0
2013-10-17 13:10:00,42.2,42.21,42.18,42.19,4900.0,32.9028,32.9106,32.8872,32.895,4900.0
2013-10-17 13:15:00,42.19,42.19,42.14,42.16,11300.0,32.895,32.895,32.856,32.8716,11300.0
2013-10-17 13:20:00,42.16,42.16,42.15,42.15,5100.0,32.8716,32.8716,32.8638,32.8638,5100.0
2013-10-17 13:25:00,42.14,42.17,42.13,42.16,12700.0,32.856,32.8794,32.8482,32.8716,12700.0
2013-10-17 13:30:00,42.17,42.18,42.17,42.18,1200.0,32.8794,32.8872,32.8794,32.8872,1200.0
2013-10-17 13:35:00,42.18,42.21,42.18,42.21,12400.0,32.8872,32.9106,32.8872,32.9106,12400.0
2013-10-17 13:40:00,42.21,42.22,42.19,42.19,29500.0,32.9106,32.9184,32.895,32.895,29500.0
2013-10-17 13:45:00,42.19,42.2,42.18,42.19,45000.0,32.895,32.9028,32.8872,32.895,45000.0
2013-10-17 13:50:00,42.19,42.21,42.19,42.21,11500.0,32.895,32.9106,32.895,32.9106,11500.0
2013-10-17 13:55:00,42.21,42.21,42.2,42.21,8400.0,32.9106,32.9106,32.9028,32.9106,8400.0
2013-10-17 14:00:00,42.21,42.22,42.2,42.2,23300.0,32.9106,32.9184,32.9028,32.9028,23300.0
2013-10-17 14:05:00,42.2,42.23,42.18,42.21,96800.0,32.9028,32.9262,32.8872,32.9106,96800.0
2013-10-17 14:10:00,42.21,42.24,42.2,42.24,14900.0,32.9106,32.934,32.9028,32.934,14900.0
2013-10-17 14:15:00,42.23,42.24,42.21,42.22,12400.0,32.9262,32.934,32.9106,32.9184,12400.0
2013-10-17 14:20:00,42.22,42.26,42.22,42.26,43600.0,32.9184,32.9496,32.9184,32.9496,43600.0
2013-10-17 14:25:00,42.26,42.27,42.24,42.26,44700.0,32.9496,32.9574,32.934,32.9496,44700.0
2013-10-17 14:30:00,42.26,42.27,42.24,42.26,17100.0,32.9496,32.9574,32.934,32.9496,17100.0
2013-10-17 14:35:00,42.26,42.28,42.25,42.27,17400.0,32.9496,32.9652,32.9418,32.9574,17400.0
2013-10-17 14:40:00,42.26,42.3,42.25,42.3,22500.0,32.9496,32.9808,32.9418,32.9808,22500.0
2013-10-17 14:45:00,42.3,42.31,42.28,42.29,19900.0,32.9808,32.9886,32.9652,32.973,19900.0
2013-10-17 14:50:00,42.29,42.29,42.27,42.27,13800.0,32.973,32.973,32.9574,32.9574,13800.0
2013-10-17 14:55:00,42.27,42.32,42.26,42.31,39200.0,32.9574,32.9964,32.9496,32.9886,39200.0
2013-10-17 15:00:00,42.32,42.32,42.3,42.31,13600.0,32.9964,32.9964,32.9808,32.9886,13600.0
2013-10-17 15:05:00,42.31,42.36,42.31,42.36,37400.0,32.9886,33.0276,32.9886,33.0276,37400.0
2013-10-17 15:10:00,42.36,42.4,42.35,42.39,30600.0,33.0276,33.0588,33.0198,33.051,30600.0
2013-10-17 15:15:00,42.4,42.4,42.37,42.4,33600.0,33.0588,33.0588,33.0354,33.0588,33600.0
2013-10-17 15:20:00,42.4,42.41,42.38,42.4,26600.0,33.0588,33.0666,33.0432,33.0588,26600.0
2013-10-17 15:25:00,42.41,42.42,42.39,42.4,29900.0,33.0666,33.0743,33.051,33.0588,29900.0
2013-10-17 15:30:00,42.41,42.43,42.38,42.42,74500.0,33.0666,33.0821,33.0432,33.0743,74500.0
2013-10-17 15:35:00,42.41,42.42,42.41,42.41,10900.0,33.0666,33.0743,33.0666,33.0666,10900.0
2013-10-17 15:40:00,42.41,42.44,42.41,42.43,38100.0,33.0666,33.0899,33.0666,33.0821,38100.0
2013-10-17 15:45:00,42.43,42.49,42.42,42.49,61100.0,33.0821,33.1289,33.0743,33.1289,61100.0
2013-10-17 15:50:00,42.49,42.49,42.46,42.47,41100.0,33.1289,33.1289,33.1055,33.1133,41100.0
2013-10-17 15:55:00,42.47,42.48,42.46,42.48,98200.0,33.1133,33.1211,33.1055,33.1211,98200.0
2013-10-18 09:30:00,42.55,42.59,42.48,42.54,201100.0,33.1757,33.2069,33.1211,33.1679,201100.0
2013-10-18 09:35:00,42.53,42.53,42.4,42.46,11800.0,33.1601,33.1601,33.0588,33.1055,11800.0
2013-10-18 09:40:00,42.48,42.56,42.46,42.54,20600.0,33.1211,33.1835,33.1055,33.1679,20600.0
2013-10-18 09:45:00,42.55,42.56,42.47,42.48,17400.0,33.1757,33.1835,33.1133,33.1211,17400.0
2013-10-18 09:50:00,42.51,42.57,42.51,42.57,9700.0,33.1445,33.1913,33.1445,33.1913,9700.0
2013-10-18 09:55:00,42.56,42.58,42.55,42.57,13400.0,33.1835,33.1991,33.1757,33.1913,13400.0
2013-10-18 10:00:00,42.58,42.59,42.51,42.51,28900.0,33.1991,33.2069,33.1445,33.1445,28900.0
2013-10-18 10:05:00,42.5,42.59,42.5,42.57,21500.0,33.1367,33.2069,33.1367,33.1913,21500.0
2013-10-18 10:10:00,42.58,42.58,42.56,42.56,11000.0,33.1991,33.1991,33.1835,33.1835,11000.0
2013-10-18 10:15:00,42.56,42.56,42.52,42.53,16100.0,33.1835,33.1835,33.1523,33.1601,16100.0
2013-10-18 10:20:00,42.53,42.54,42.49,42.5,8500.0,33.1601,33.1679,33.1289,33.1367,8500.0
2013-10-18 10:25:00,42.5,42.51,42.48,42.49,5800.0,33.1367,33.1445,33.1211,33.1289,5800.0
2013-10-18 10:30:00,42.49,42.49,42.41,42.43,11600.0,33.1289,33.1289,33.0666,33.0821,11600.0
2013-10-18 10:35:00,42.44,42.46,42.42,42.44,11000.0,33.0899,33.1055,33.0743,33.0899,11000.0
2013-10-18 10:40:00,42.45,42.49,42.44,42.49,10400.0,33.0977,33.1289,33.0899,33.1289,10400.0
2013-10-18 10:45:00,42.48,42.52,42.48,42.49,8900.0,33.1211,33.1523,33.1211,33.1289,8900.0
2013-10-18 10:50:00,42.49,42.51,42.45,42.51,9700.0,33.1289,33.1445,33.0977,33.1445,9700.0
2013-10-18 10:55:00,42.5,42.51,42.48,42.49,7300.0,33.1367,33.1445,33.1211,33.1289,7300.0
2013-10-18 11:00:00,42.48,42.51,42.45,42.5,7100.0,33.1211,33.1445,33.0977,33.1367,7100.0
2013-10-18 11:05:00,42.5,42.51,42.48,42.48,11100.0,33.1367,33.1445,33.1211,33.1211,11100.0
2013-10-18 11:10:00,42.48,42.52,42.48,42.48,15500.0,33.1211,33.1523,33.1211,33.1211,15500.0
2013-10-18 11:15:00,42.49,42.5,42.47,42.48,6700.0,33.1289,33.1367,33.1133,33.1211,6700.0
2013-10-18 11:20:00,42.47,42.47,42.41,42.42,7600.0,33.1133,33.1133,33.0666,33.0743,7600.0
2013-10-18 11:25:00,42.43,42.44,42.42,42.43,7100.0,33.0821,33.0899,33.0743,33.0821,7100.0
2013-10-18 11:30:00,42.42,42.48,42.42,42.48,4500.0,33.0743,33.1211,33.0743,33.1211,4500.0
2013-10-18 11:35:00,42.48,42.5,42.44,42.44,5800.0,33.1211,33.1367,33.0899,33.0899,5800.0
2013-10-18 11:40:00,42.45,42.47,42.45,42.46,4300.0,33.0977,33.1133,33.0977,33.1055,4300.0
2013-10-18 11:45:00,42.45,42.47,42.44,42.45,6000.0,33.0977,33.1133,33.0899,33.0977,6000.0
2013-10-18 11:50:00,42.45,42.46,42.41,42.42,5600.0,33.0977,33.1055,33.0666,33.0743,5600.0
2013-10-18 11:55:00,42.43,42.43,42.39,42.41,10900.0,33.0821,33.0821,33.051,33.0666,10900.0
2013-10-18 12:00:00,42.41,42.42,42.39,42.42,5000.0,33.0666,33.0743,33.051,33.0743,5000.0
2013-10-18 12:05:00,42.42,42.44,42.41,42.44,10000.0,33.0743,33.0899,33.0666,33.0899,10000.0
2013-10-18 12:10:00,42.44,42.45,42.43,42.45,3900.0,33.0899,33.0977,33.0821,33.0977,3900.0
2013-10-18 12:15:00,42.44,42.46,42.43,42.43,14300.0,33.0899,33.1055,33.0821,33.0821,14300.0
2013-10-18 12:20:00,42.43,42.45,42.42,42.45,13600.0,33.0821,33.0977,33.0743,33.0977,13600.0
2013-10-18 12:25:00,42.45,42.46,42.41,42.42,29100.0,33.0977,33.1055,33.0666,33.0743,29100.0
2013-10-18 12:30:00,42.42,42.47,42.42,42.45,13000.0,33.0743,33.1133,33.0743,33.0977,13000.0
2013-10-18 12:35:00,42.45,42.49,42.45,42.49,8100.0,33.0977,33.1289,33.0977,33.1289,8100.0
2013-10-18 12:40:00,42.48,42.49,42.46,42.47,4000.0,33.1211,33.1289,33.1055,33.1133,4000.0
2013-10-18 12:45:00,42.45,42.5,42.45,42.5,7500.0,33.0977,33.1367,33.0977,33.1367,7500.0
2013-10-18 12:50:00,42.51,42.51,42.5,42.51,1600.0,33.1445,33.1445,33.1367,33.1445,1600.0
2013-10-18 12:55:00,42.5,42.5,42.44,42.45,12900.0,33.1367,33.1367,33.0899,33.0977,12900.0
2013-10-18 13:00:00,42.44,42.45,42.41,42.42,7300.0,33.0899,33.0977,33.0666,33.0743,7300.0
2013-10-18 13:05:00,42.42,42.46,42.42,42.46,5600.0,33.0743,33.1055,33.0743,33.1055,5600.0
2013-10-18 13:10:00,42.47,42.47,42.43,42.47,10400.0,33.1133,33.1133,33.0821,33.1133,10400.0
2013-10-18 13:15:00,42.47,42.49,42.46,42.47,4600.0,33.1133,33.1289,33.1055,33.1133,4600.0
2013-10-18 13:20:00,42.46,42.47,42.43,42.43,3600.0,33.1055,33.1133,33.0821,33.0821,3600.0
2013-10-18 13:25:00,42.43,42.47,42.42,42.47,24900.0,33.0821,33.1133,33.0743,33.1133,24900.0
2013-10-18 13:30:00,42.47,42.47,42.42,42.42,4500.0,33.1133,33.1133,33.0743,33.0743,4500.0
2013-10-18 13:35:00,42.43,42.46,42.42,42.45,6700.0,33.0821,33.1055,33.0743,33.0977,6700.0
2013-10-18 13:40:00,42.46,42.5,42.46,42.49,5000.0,33.1055,33.1367,33.1055,33.1289,5000.0
2013-10-18 13:45:00,42.5,42.5,42.46,42.46,3300.0,33.1367,33.1367,33.1055,33.1055,3300.0
2013-10-18 13:50:00,42.47,42.5,42.45,42.48,10300.0,33.1133,33.1367,33.0977,33.1211,10300.0
2013-10-18 13:55:00,42.48,42.5,42.47,42.49,10700.0,33.1211,33.1367,33.1133,33.1289,10700.0
2013-10-18 14:00:00,42.5,42.5,42.48,42.49,3500.0,33.1367,33.1367,33.1211,33.1289,3500.0
2013-10-18 14:05:00,42.48,42.5,42.48,42.49,3900.0,33.1211,33.1367,33.1211,33.1289,3900.0
2013-10-18 14:10:00,42.5,42.5,42.47,42.47,4800.0,33.1367,33.1367,33.1133,33.1133,4800.0
2013-10-18 14:15:00,42.46,42.47,42.46,42.47,1400.0,33.1055,33.1133,33.1055,33.1133,1400.0
2013-10-18 14:20:00,42.47,42.5,42.46,42.47,18500.0,33.1133,33.1367,33.1055,33.1133,18500.0
2013-10-18 14:25:00,42.47,42.48,42.46,42.46,4200.0,33.1133,33.1211,33.1055,33.1055,4200.0
2013-10-18 14:30:00,42.46,42.47,42.45,42.45,4800.0,33.1055,33.1133,33.0977,33.0977,4800.0
2013-10-18 14:35:00,42.45,42.5,42.44,42.46,16900.0,33.0977,33.1367,33.0899,33.1055,16900.0
2013-10-18 14:40:00,42.46,42.47,42.44,42.44,7000.0,33.1055,33.1133,33.0899,33.0899,7000.0
2013-10-18 14:45:00,42.44,42.45,42.44,42.44,4400.0,33.0899,33.0977,33.0899,33.0899,4400.0
2013-10-18 14:50:00,42.45,42.45,42.43,42.44,11500.0,33.0977,33.0977,33.0821,33.0899,11500.0
2013-10-18 14:55:00,42.44,42.44,42.4,42.4,8800.0,33.0899,33.0899,33.0588,33.0588,8800.0
2013-10-18 15:00:00,42.41,42.41,42.37,42.37,13600.0,33.0666,33.0666,33.0354,33.0354,13600.0
2013-10-18 15:05:00,42.37,42.4,42.37,42.39,20800.0,33.0354,33.0588,33.0354,33.051,20800.0
2013-10-18 15:10:00,42.39,42.41,42.37,42.38,18900.0,33.051,33.0666,33.0354,33.0432,18900.0
2013-10-18 15:15:00,42.39,42.39,42.35,42.37,10600.0,33.051,33.051,33.0198,33.0354,10600.0
2013-10-18 15:20:00,42.38,42.39,42.36,42.38,7100.0,33.0432,33.051,33.0276,33.0432,7100.0
2013-10-18 15:25:00,42.38,42.38,42.36,42.36,6600.0,33.0432,33.0432,33.0276,33.0276,6600.0
2013-10-18 15:30:00,42.36,42.41,42.36,42.36,28100.0,33.0276,33.0666,33.0276,33.0276,28100.0
2013-10-18 15:35:00,42.36,42.37,42.34,42.35,18900.0,33.0276,33.0354,33.012,33.0198,18900.0
2013-10-18 15:40:00,42.36,42.39,42.35,42.37,12700.0,33.0276,33.051,33.0198,33.0354,12700.0
2013-10-18 15:45:00,42.38,42.43,42.35,42.41,38500.0,33.0432,33.0821,33.0198,33.0666,38500.0
2013-10-18 15:50:00,42.4,42.43,42.39,42.42,31500.0,33.0588,33.0821,33.051,33.0743,31500.0
2013-10-18 15:55:00,42.41,42.45,42.41,42.44,68700.0,33.0666,33.0977,33.0666,33.0899,68700.0
2013-10-21 09:30:00,42.44,42.53,42.27,42.27,42700.0,33.0899,33.1601,32.9574,32.9574,42700.0
2013-10-21 09:35:00,42.31,42.31,42.25,42.25,8100.0,32.9886,32.9886,32.9418,32.9418,8100.0
2013-10-21 09:40:00,42.24,42.29,42.22,42.26,6900.0,32.934,32.973,32.9184,32.9496,6900.0
2013-10-21 09:45:00,42.27,42.29,42.25,42.25,8400.0,32.9574,32.973,32.9418,32.9418,8400.0
2013-10-21 09:50:00,42.28,42.28,42.22,42.22,14400.0,32.9652,32.9652,32.9184,32.9184,14400.0
2013-10-21 09:55:00,42.23,42.23,42.1,42.11,26200.0,32.9262,32.9262,32.8248,32.8326,26200.0
2013-10-21 10:00:00,42.11,42.15,42.09,42.15,17200.0,32.8326,32.8638,32.817,32.8638,17200.0
2013-10-21 10:05:00,42.15,42.15,42.09,42.12,22500.0,32.8638,32.8638,32.817,32.8404,22500.0
2013-10-21 10:10:00,42.12,42.22,42.12,42.22,22000.0,32.8404,32.9184,32.8404,32.9184,22000.0
2013-10-21 10:15:00,42.22,42.22,42.16,42.16,25100.0,32.9184,32.9184,32.8716,32.8716,25100.0
2013-10-21 10:20:00,42.15,42.23,42.15,42.22,11200.0,32.8638,32.9262,32.8638,32.9184,11200.0
2013-10-21 10:25:00,42.23,42.23,42.15,42.15,11200.0,32.9262,32.9262,32.8638,32.8638,11200.0
2013-10-21 10:30:00,42.14,42.2,42.13,42.18,11800.0,32.856,32.9028,32.8482,32.8872,11800.0
2013-10-21 10:35:00,42.18,42.19,42.16,42.18,9700.0,32.8872,32.895,32.8716,32.8872,9700.0
2013-10-21 10:40:00,42.18,42.21,42.15,42.16,8500.0,32.8872,32.9106,32.8638,32.8716,8500.0
2013-10-21 10:45:00,42.15,42.18,42.15,42.18,8100.0,32.8638,32.8872,32.8638,32.8872,8100.0
2013-10-21 10:50:00,42.17,42.2,42.15,42.15,16500.0,32.8794,32.9028,32.8638,32.8638,16500.0
2013-10-21 10:55:00,42.15,42.2,42.15,42.17,10800.0,32.8638,32.9028,32.8638,32.8794,10800.0
2013-10-21 11:00:00,42.17,42.2,42.16,42.19,10200.0,32.8794,32.9028,32.8716,32.895,10200.0
2013-10-21 11:05:00,42.2,42.2,42.15,42.15,6000.0,32.9028,32.9028,32.8638,32.8638,6000.0
2013-10-21 11:10:00,42.14,42.15,42.13,42.15,5800.0,32.856,32.8638,32.8482,32.8638,5800.0
2013-10-21 11:15:00,42.15,42.16,42.13,42.13,5700.0,32.8638,32.8716,32.8482,32.8482,5700.0
2013-10-21 11:20:00,42.14,42.17,42.13,42.16,22700.0,32.856,32.8794,32.8482,32.8716,22700.0
2013-10-21 11:25:00,42.15,42.18,42.13,42.18,12100.0,32.8638,32.8872,32.8482,32.8872,12100.0
2013-10-21 11:30:00,42.18,42.22,42.18,42.21,5300.0,32.8872,32.9184,32.8872,32.9106,5300.0
2013-10-21 11:35:00,42.22,42.23,42.21,42.21,10800.0,32.9184,32.9262,32.9106,32.9106,10800.0
2013-10-21 11:40:00,42.2,42.21,42.16,42.16,20700.0,32.9028,32.9106,32.8716,32.8716,20700.0
2013-10-21 11:45:00,42.15,42.18,42.15,42.17,5600.0,32.8638,32.8872,32.8638,32.8794,5600.0
2013-10-21 11:50:00,42.16,42.18,42.16,42.18,3800.0,32.8716,32.8872,32.8716,32.8872,3800.0
2013-10-21 11:55:00,42.19,42.22,42.18,42.22,9100.0,32.895,32.9184,32.8872,32.9184,9100.0
2013-10-21 12:00:00,42.22,42.22,42.2,42.21,10300.0,32.9184,32.9184,32.9028,32.9106,10300.0
2013-10-21 12:05:00,42.21,42.22,42.2,42.22,6900.0,32.9106,32.9184,32.9028,32.9184,6900.0
2013-10-21 12:10:00,42.21,42.21,42.2,42.2,5900.0,32.9106,32.9106,32.9028,32.9028,5900.0
2013-10-21 12:15:00,42.21,42.22,42.2,42.22,4100.0,32.9106,32.9184,32.9028,32.9184,4100.0
2013-10-21 12:20:00,42.22,42.22,42.2,42.2,8000.0,32.9184,32.9184,32.9028,32.9028,8000.0
2013-10-21 12:25:00,42.2,42.24,42.2,42.23,5900.0,32.9028,32.934,32.9028,32.9262,5900.0
2013-10-21 12:30:00,42.22,42.23,42.21,42.21,6300.0,32.9184,32.9262,32.9106,32.9106,6300.0
2013-10-21 12:35:00,42.21,42.23,42.2,42.22,16600.0,32.9106,32.9262,32.9028,32.9184,16600.0
2013-10-21 12:40:00,42.22,42.22,42.19,42.22,8100.0,32.9184,32.9184,32.895,32.9184,8100.0
2013-10-21 12:45:00,42.22,42.23,42.21,42.22,6300.0,32.9184,32.9262,32.9106,32.9184,6300.0
2013-10-21 12:50:00,42.23,42.23,42.21,42.22,11600.0,32.9262,32.9262,32.9106,32.9184,11600.0
2013-10-21 12:55:00,42.22,42.23,42.22,42.23,19600.0,32.9184,32.9262,32.9184,32.9262,19600.0
2013-10-21 13:00:00,42.23,42.25,42.23,42.25,12000.0,32.9262,32.9418,32.9262,32.9418,12000.0
2013-10-21 13:05:00,42.25,42.26,42.24,42.24,6900.0,32.9418,32.9496,32.934,32.934,6900.0
2013-10-21 13:10:00,42.24,42.25,42.23,42.23,4000.0,32.934,32.9418,32.9262,32.9262,4000.0
2013-10-21 13:15:00,42.23,42.27,42.23,42.25,19600.0,32.9262,32.9574,32.9262,32.9418,19600.0
2013-10-21 13:20:00,42.26,42.26,42.24,42.25,4600.0,32.9496,32.9496,32.934,32.9418,4600.0
2013-10-21 13:25:00,42.24,42.24,42.23,42.23,9300.0,32.934,32.934,32.9262,32.9262,9300.0
2013-10-21 13:30:00,42.23,42.27,42.23,42.26,10600.0,32.9262,32.9574,32.9262,32.9496,10600.0
2013-10-21 13:35:00,42.26,42.29,42.26,42.29,7300.0,32.9496,32.973,32.9496,32.973,7300.0
2013-10-21 13:40:00,42.29,42.3,42.26,42.27,7400.0,32.973,32.9808,32.9496,32.9574,7400.0
2013-10-21 13:45:00,42.28,42.31,42.27,42.31,10700.0,32.9652,32.9886,32.9574,32.9886,10700.0
2013-10-21 13:50:00,42.31,42.33,42.31,42.33,8800.0,32.9886,33.0042,32.9886,33.0042,8800.0
2013-10-21 13:55:00,42.32,42.33,42.31,42.32,7600.0,32.9964,33.0042,32.9886,32.9964,7600.0
2013-10-21 14:00:00,42.32,42.34,42.32,42.34,23500.0,32.9964,33.012,32.9964,33.012,23500.0
2013-10-21 14:05:00,42.34,42.39,42.34,42.39,13400.0,33.012,33.051,33.012,33.051,13400.0
2013-10-21 14:10:00,42.39,42.4,42.38,42.39,8000.0,33.051,33.0588,33.0432,33.051,8000.0
2013-10-21 14:15:00,42.4,42.43,42.39,42.42,17300.0,33.0588,33.0821,33.051,33.0743,17300.0
2013-10-21 14:20:00,42.42,42.43,42.38,42.41,24800.0,33.0743,33.0821,33.0432,33.0666,24800.0
2013-10-21 14:25:00,42.41,42.43,42.4,42.43,9600.0,33.0666,33.0821,33.0588,33.0821,9600.0
2013-10-21 14:30:00,42.43,42.43,42.42,42.43,13600.0,33.0821,33.0821,33.0743,33.0821,13600.0
2013-10-21 14:35:00,42.43,42.44,42.42,42.42,8600.0,33.0821,33.0899,33.0743,33.0743,8600.0
2013-10-21 14:40:00,42.42,42.43,42.41,42.41,16800.0,33.0743,33.0821,33.0666,33.0666,16800.0
2013-10-21 14:45:00,42.42,42.44,42.41,42.43,9000.0,33.0743,33.0899,33.0666,33.0821,9000.0
2013-10-21 14:50:00,42.42,42.42,42.4,42.41,9100.0,33.0743,33.0743,33.0588,33.0666,9100.0
2013-10-21 14:55:00,42.42,42.42,42.38,42.38,5200.0,33.0743,33.0743,33.0432,33.0432,5200.0
2013-10-21 15:00:00,42.39,42.41,42.38,42.41,8300.0,33.051,33.0666,33.0432,33.0666,8300.0
2013-10-21 15:05:00,42.41,42.42,42.4,42.4,7200.0,33.0666,33.0743,33.0588,33.0588,7200.0
2013-10-21 15:10:00,42.4,42.41,42.39,42.4,8900.0,33.0588,33.0666,33.051,33.0588,8900.0
2013-10-21 15:15:00,42.39,42.4,42.37,42.4,7200.0,33.051,33.0588,33.0354,33.0588,7200.0
2013-10-21 15:20:00,42.39,42.4,42.38,42.39,6900.0,33.051,33.0588,33.0432,33.051,6900.0
2013-10-21 15:25:00,42.4,42.41,42.38,42.4,6800.0,33.0588,33.0666,33.0432,33.0588,6800.0
2013-10-21 15:30:00,42.39,42.43,42.38,42.42,9700.0,33.051,33.0821,33.0432,33.0743,9700.0
2013-10-21 15:35:00,42.42,42.42,42.41,42.41,4600.0,33.0743,33.0743,33.0666,33.0666,4600.0
2013-10-21 15:40:00,42.42,42.45,42.41,42.45,14500.0,33.0743,33.0977,33.0666,33.0977,14500.0
2013-10-21 15:45:00,42.45,42.5,42.45,42.5,24000.0,33.0977,33.1367,33.0977,33.1367,24000.0
2013-10-21 15:50:00,42.5,42.52,42.48,42.51,41800.0,33.1367,33.1523,33.1211,33.1445,41800.0
2013-10-21 15:55:00,42.52,42.54,42.5,42.51,77500.0,33.1523,33.1679,33.1367,33.1445,77500.0
2013-10-22 09:30:00,42.62,42.65,42.6,42.64,29200.0,33.2303,33.2537,33.2147,33.2459,29200.0
2013-10-22 09:35:00,42.64,42.7,42.64,42.7,16800.0,33.2459,33.2927,33.2459,33.2927,16800.0
2013-10-22 09:40:00,42.7,42.72,42.68,42.69,9800.0,33.2927,33.3083,33.2771,33.2849,9800.0
2013-10-22 09:45:00,42.69,42.7,42.63,42.65,12900.0,33.2849,33.2927,33.2381,33.2537,12900.0
2013-10-22 09:50:00,42.65,42.65,42.59,42.6,70100.0,33.2537,33.2537,33.2069,33.2147,70100.0
2013-10-22 09:55:00,42.6,42.61,42.58,42.6,22300.0,33.2147,33.2225,33.1991,33.2147,22300.0
2013-10-22 10:00:00,42.6,42.62,42.58,42.59,27500.0,33.2147,33.2303,33.1991,33.2069,27500.0
2013-10-22 10:05:00,42.61,42.61,42.59,42.6,17200.0,33.2225,33.2225,33.2069,33.2147,17200.0
2013-10-22 10:10:00,42.59,42.67,42.59,42.65,9400.0,33.2069,33.2693,33.2069,33.2537,9400.0
2013-10-22 10:15:00,42.65,42.73,42.65,42.73,20300.0,33.2537,33.3161,33.2537,33.3161,20300.0
2013-10-22 10:20:00,42.73,42.79,42.73,42.79,10300.0,33.3161,33.3628,33.3161,33.3628,10300.0
2013-10-22 10:25:00,42.8,42.81,42.76,42.76,23700.0,33.3706,33.3784,33.3394,33.3394,23700.0
2013-10-22 10:30:00,42.76,42.78,42.75,42.75,8100.0,33.3394,33.355,33.3316,33.3316,8100.0
2013-10-22 10:35:00,42.76,42.81,42.76,42.81,9200.0,33.3394,33.3784,33.3394,33.3784,9200.0
2013-10-22 10:40:00,42.8,42.83,42.78,42.83,13500.0,33.3706,33.394,33.355,33.394,13500.0
2013-10-22 10:45:00,42.82,42.85,42.8,42.84,14500.0,33.3862,33.4096,33.3706,33.4018,14500.0
2013-10-22 10:50:00,42.84,42.88,42.83,42.84,16500.0,33.4018,33.433,33.394,33.4018,16500.0
2013-10-22 10:55:00,42.84,42.9,42.8,42.89,33700.0,33.4018,33.4486,33.3706,33.4408,33700.0
2013-10-22 11:00:00,42.88,42.89,42.85,42.89,8100.0,33.433,33.4408,33.4096,33.4408,8100.0
2013-10-22 11:05:00,42.91,42.92,42.87,42.9,20100.0,33.4564,33.4642,33.4252,33.4486,20100.0
2013-10-22 11:10:00,42.89,42.91,42.87,42.88,20500.0,33.4408,33.4564,33.4252,33.433,20500.0
2013-10-22 11:15:00,42.87,42.88,42.86,42.88,6500.0,33.4252,33.433,33.4174,33.433,6500.0
2013-10-22 11:20:00,42.88,42.88,42.83,42.86,13900.0,33.433,33.433,33.394,33.4174,13900.0
2013-10-22 11:25:00,42.87,42.93,42.86,42.92,22300.0,33.4252,33.472,33.4174,33.4642,22300.0
2013-10-22 11:30:00,42.92,42.93,42.88,42.92,5800.0,33.4642,33.472,33.433,33.4642,5800.0
2013-10-22 11:35:00,42.92,42.93,42.9,42.9,10200.0,33.4642,33.472,33.4486,33.4486,10200.0
2013-10-22 11:40:00,42.9,42.9,42.86,42.86,6300.0,33.4486,33.4486,33.4174,33.4174,6300.0
2013-10-22 11:45:00,42.85,42.87,42.83,42.87,11400.0,33.4096,33.4252,33.394,33.4252,11400.0
2013-10-22 11:50:00,42.87,42.9,42.86,42.86,21600.0,33.4252,33.4486,33.4174,33.4174,21600.0
2013-10-22 11:55:00,42.86,42.89,42.85,42.86,7900.0,33.4174,33.4408,33.4096,33.4174,7900.0
2013-10-22 12:00:00,42.86,42.87,42.84,42.84,5800.0,33.4174,33.4252,33.4018,33.4018,5800.0
2013-10-22 12:05:00,42.85,42.86,42.84,42.84,5100.0,33.4096,33.4174,33.4018,33.4018,5100.0
2013-10-22 12:10:00,42.85,42.86,42.82,42.82,4200.0,33.4096,33.4174,33.3862,33.3862,4200.0
2013-10-22 12:15:00,42.82,42.85,42.81,42.84,4700.0,33.3862,33.4096,33.3784,33.4018,4700.0
2013-10-22 12:20:00,42.84,42.86,42.82,42.86,5700.0,33.4018,33.4174,33.3862,33.4174,5700.0
2013-10-22 12:25:00,42.86,42.86,42.82,42.83,9300.0,33.4174,33.4174,33.3862,33.394,9300.0
2013-10-22 12:30:00,42.82,42.86,42.82,42.86,4000.0,33.3862,33.4174,33.3862,33.4174,4000.0
2013-10-22 12:35:00,42.86,42.87,42.83,42.84,6500.0,33.4174,33.4252,33.394,33.4018,6500.0
2013-10-22 12:40:00,42.82,42.84,42.82,42.83,5100.0,33.3862,33.4018,33.3862,33.394,5100.0
2013-10-22 12:45:00,42.83,42.83,42.8,42.83,8200.0,33.394,33.394,33.3706,33.394,8200.0
2013-10-22 12:50:00,42.83,42.86,42.83,42.86,5200.0,33.394,33.4174,33.394,33.4174,5200.0
2013-10-22 12:55:00,42.86,42.87,42.86,42.87,4000.0,33.4174,33.4252,33.4174,33.4252,4000.0
2013-10-22 13:00:00,42.86,42.86,42.84,42.85,8000.0,33.4174,33.4174,33.4018,33.4096,8000.0
2013-10-22 13:05:00,42.85,42.87,42.84,42.86,9400.0,33.4096,33.4252,33.4018,33.4174,9400.0
2013-10-22 13:10:00,42.85,42.87,42.85,42.87,1900.0,33.4096,33.4252,33.4096,33.4252,1900.0
2013-10-22 13:15:00,42.87,42.88,42.86,42.86,4400.0,33.4252,33.433,33.4174,33.4174,4400.0
2013-10-22 13:20:00,42.86,42.87,42.84,42.85,8100.0,33.4174,33.4252,33.4018,33.4096,8100.0
2013-10-22 13:25:00,42.84,42.88,42.84,42.88,4800.0,33.4018,33.433,33.4018,33.433,4800.0
2013-10-22 13:30:00,42.88,42.9,42.86,42.89,6000.0,33.433,33.4486,33.4174,33.4408,6000.0
2013-10-22 13:35:00,42.9,42.9,42.87,42.89,4800.0,33.4486,33.4486,33.4252,33.4408,4800.0
2013-10-22 13:40:00,42.89,42.9,42.89,42.89,7200.0,33.4408,33.4486,33.4408,33.4408,7200.0
2013-10-22 13:45:00,42.89,42.91,42.89,42.91,7300.0,33.4408,33.4564,33.4408,33.4564,7300.0
2013-10-22 13:50:00,42.92,42.96,42.92,42.95,18800.0,33.4642,33.4954,33.4642,33.4876,18800.0
2013-10-22 13:55:00,42.96,42.96,42.95,42.96,11900.0,33.4954,33.4954,33.4876,33.4954,11900.0
2013-10-22 14:00:00,42.96,42.98,42.95,42.97,9600.0,33.4954,33.511,33.4876,33.5032,9600.0
2013-10-22 14:05:00,42.98,42.98,42.96,42.97,13500.0,33.511,33.511,33.4954,33.5032,13500.0
2013-10-22 14:10:00,42.97,42.98,42.95,42.95,7800.0,33.5032,33.511,33.4876,33.4876,7800.0
2013-10-22 14:15:00,42.95,42.96,42.95,42.96,5500.0,33.4876,33.4954,33.4876,33.4954,5500.0
2013-10-22 14:20:00,42.96,42.96,42.95,42.96,10200.0,33.4954,33.4954,33.4876,33.4954,10200.0
2013-10-22 14:25:00,42.95,42.96,42.93,42.95,4800.0,33.4876,33.4954,33.472,33.4876,4800.0
2013-10-22 14:30:00,42.95,42.96,42.93,42.95,7800.0,33.4876,33.4954,33.472,33.4876,7800.0
2013-10-22 14:35:00,42.95,42.98,42.95,42.98,5400.0,33.4876,33.511,33.4876,33.511,5400.0
2013-10-22 14:40:00,42.98,43.01,42.96,43.01,30900.0,33.511,33.5344,33.4954,33.5344,30900.0
2013-10-22 14:45:00,43.02,43.04,43.0,43.02,31400.0,33.5422,33.5578,33.5266,33.5422,31400.0
2013-10-22 14:50:00,43.02,43.02,42.97,43.01,21800.0,33.5422,33.5422,33.5032,33.5344,21800.0
2013-10-22 14:55:00,43.01,43.02,42.99,43.0,9600.0,33.5344,33.5422,33.5188,33.5266,9600.0
2013-10-22 15:00:00,43.0,43.05,43.0,43.05,16400.0,33.5266,33.5656,33.5266,33.5656,16400.0
2013-10-22 15:05:00,43.04,43.05,43.03,43.05,15500.0,33.5578,33.5656,33.55,33.5656,15500.0
2013-10-22 15:10:00,43.05,43.06,43.02,43.05,22800.0,33.5656,33.5733,33.5422,33.5656,22800.0
2013-10-22 15:15:00,43.04,43.05,43.0,43.01,19200.0,33.5578,33.5656,33.5266,33.5344,19200.0
2013-10-22 15:20:00,43.01,43.03,43.0,43.02,12200.0,33.5344,33.55,33.5266,33.5422,12200.0
2013-10-22 15:25:00,43.03,43.04,43.0,43.0,22600.0,33.55,33.5578,33.5266,33.5266,22600.0
2013-10-22 15:30:00,43.0,43.01,42.97,42.97,11100.0,33.5266,33.5344,33.5032,33.5032,11100.0
2013-10-22 15:35:00,42.98,43.0,42.97,42.98,13900.0,33.511,33.5266,33.5032,33.511,13900.0
2013-10-22 15:40:00,42.98,42.99,42.97,42.99,16800.0,33.511,33.5188,33.5032,33.5188,16800.0
2013-10-22 15:45:00,42.98,43.02,42.98,43.0,39600.0,33.511,33.5422,33.511,33.5266,39600.0
2013-10-22 15:50:00,43.0,43.05,42.98,43.05,57700.0,33.5266,33.5656,33.511,33.5656,57700.0
2013-10-22 15:55:00,43.05,43.05,42.99,42.99,111300.0,33.5656,33.5656,33.5188,33.5188,111300.0
2013-10-23 09:30:00,42.9,42.97,42.87,42.9,36500.0,33.4486,33.5032,33.4252,33.4486,36500.0
2013-10-23 09:35:00,42.9,42.92,42.86,42.92,20100.0,33.4486,33.4642,33.4174,33.4642,20100.0
2013-10-23 09:40:00,42.91,43.0,42.9,42.96,12900.0,33.4564,33.5266,33.4486,33.4954,12900.0
2013-10-23 09:45:00,42.94,43.0,42.94,42.98,12000.0,33.4798,33.5266,33.4798,33.511,12000.0
2013-10-23 09:50:00,42.98,42.98,42.92,42.93,10100.0,33.511,33.511,33.4642,33.472,10100.0
2013-10-23 09:55:00,42.93,42.96,42.91,42.93,25500.0,33.472,33.4954,33.4564,33.472,25500.0
2013-10-23 10:00:00,42.93,42.94,42.87,42.88,30400.0,33.472,33.4798,33.4252,33.433,30400.0
2013-10-23 10:05:00,42.88,42.9,42.84,42.9,14700.0,33.433,33.4486,33.4018,33.4486,14700.0
2013-10-23 10:10:00,42.9,42.91,42.82,42.85,19000.0,33.4486,33.4564,33.3862,33.4096,19000.0
2013-10-23 10:15:00,42.85,42.87,42.81,42.85,19200.0,33.4096,33.4252,33.3784,33.4096,19200.0
2013-10-23 10:20:00,42.85,42.87,42.79,42.81,30200.0,33.4096,33.4252,33.3628,33.3784,30200.0
2013-10-23 10:25:00,42.8,42.8,42.74,42.76,16000.0,33.3706,33.3706,33.3238,33.3394,16000.0
2013-10-23 10:30:00,42.76,42.87,42.76,42.87,13000.0,33.3394,33.4252,33.3394,33.4252,13000.0
2013-10-23 10:35:00,42.88,42.88,42.83,42.87,13000.0,33.433,33.433,33.394,33.4252,13000.0
2013-10-23 10:40:00,42.88,42.91,42.86,42.87,11300.0,33.433,33.4564,33.4174,33.4252,11300.0
2013-10-23 10:45:00,42.86,42.86,42.79,42.84,17200.0,33.4174,33.4174,33.3628,33.4018,17200.0
2013-10-23 10:50:00,42.86,42.86,42.75,42.82,12800.0,33.4174,33.4174,33.3316,33.3862,12800.0
2013-10-23 10:55:00,42.82,42.89,42.82,42.87,11700.0,33.3862,33.4408,33.3862,33.4252,11700.0
2013-10-23 11:00:00,42.86,42.91,42.85,42.91,11600.0,33.4174,33.4564,33.4096,33.4564,11600.0
2013-10-23 11:05:00,42.9,42.91,42.87,42.91,5300.0,33.4486,33.4564,33.4252,33.4564,5300.0
2013-10-23 11:10:00,42.92,42.94,42.9,42.9,13700.0,33.4642,33.4798,33.4486,33.4486,13700.0
2013-10-23 11:15:00,42.89,42.96,42.89,42.95,12400.0,33.4408,33.4954,33.4408,33.4876,12400.0
2013-10-23 11:20:00,42.95,43.0,42.92,42.99,23900.0,33.4876,33.5266,33.4642,33.5188,23900.0
2013-10-23 11:25:00,43.0,43.01,42.98,43.0,26600.0,33.5266,33.5344,33.511,33.5266,26600.0
2013-10-23 11:30:00,43.0,43.07,42.99,43.06,25100.0,33.5266,33.5811,33.5188,33.5733,25100.0
2013-10-23 11:35:00,43.07,43.09,43.04,43.04,7600.0,33.5811,33.5967,33.5578,33.5578,7600.0
2013-10-23 11:40:00,43.04,43.07,43.03,43.05,8900.0,33.5578,33.5811,33.55,33.5656,8900.0
2013-10-23 11:45:00,43.06,43.09,43.06,43.08,9000.0,33.5733,33.5967,33.5733,33.5889,9000.0
2013-10-23 11:50:00,43.08,43.08,43.01,43.01,15700.0,33.5889,33.5889,33.5344,33.5344,15700.0
2013-10-23 11:55:00,43.01,43.05,43.0,43.0,21700.0,33.5344,33.5656,33.5266,33.5266,21700.0
2013-10-23 12:00:00,43.01,43.02,43.0,43.0,6300.0,33.5344,33.5422,33.5266,33.5266,6300.0
2013-10-23 12:05:00,42.99,43.0,42.94,42.94,12900.0,33.5188,33.5266,33.4798,33.4798,12900.0
2013-10-23 12:10:00,42.94,42.99,42.94,42.99,5600.0,33.4798,33.5188,33.4798,33.5188,5600.0
2013-10-23 12:15:00,42.99,43.01,42.98,42.98,28600.0,33.5188,33.5344,33.511,33.511,28600.0
2013-10-23 12:20:00,42.97,42.98,42.93,42.98,17400.0,33.5032,33.511,33.472,33.511,17400.0
2013-10-23 12:25:00,42.97,42.98,42.95,42.97,10000.0,33.5032,33.511,33.4876,33.5032,10000.0
2013-10-23 12:30:00,42.98,43.02,42.96,43.01,12800.0,33.511,33.5422,33.4954,33.5344,12800.0
2013-10-23 12:35:00,43.01,43.04,42.99,43.02,16900.0,33.5344,33.5578,33.5188,33.5422,16900.0
2013-10-23 12:40:00,43.01,43.02,42.99,43.0,14400.0,33.5344,33.5422,33.5188,33.5266,14400.0
2013-10-23 12:45:00,42.99,43.03,42.99,43.03,10300.0,33.5188,33.55,33.5188,33.55,10300.0
2013-10-23 12:50:00,43.02,43.04,43.02,43.03,9900.0,33.5422,33.5578,33.5422,33.55,9900.0
2013-10-23 12:55:00,43.04,43.1,43.04,43.09,37300.0,33.5578,33.6045,33.5578,33.5967,37300.0
2013-10-23 13:00:00,43.08,43.09,43.06,43.09,31200.0,33.5889,33.5967,33.5733,33.5967,31200.0
2013-10-23 13:05:00,43.08,43.13,43.08,43.1,14300.0,33.5889,33.6279,33.5889,33.6045,14300.0
2013-10-23 13:10:00,43.1,43.12,43.09,43.12,14800.0,33.6045,33.6201,33.5967,33.6201,14800.0
2013-10-23 13:15:00,43.13,43.18,43.13,43.18,10000.0,33.6279,33.6669,33.6279,33.6669,10000.0
2013-10-23 13:20:00,43.17,43.18,43.13,43.16,17200.0,33.6591,33.6669,33.6279,33.6513,17200.0
2013-10-23 13:25:00,43.16,43.21,43.16,43.2,30400.0,33.6513,33.6903,33.6513,33.6825,30400.0
2013-10-23 13:30:00,43.2,43.21,43.14,43.14,15400.0,33.6825,33.6903,33.6357,33.6357,15400.0
2013-10-23 13:35:00,43.14,43.16,43.13,43.13,21100.0,33.6357,33.6513,33.6279,33.6279,21100.0
2013-10-23 13:40:00,43.13,43.13,43.1,43.13,11700.0,33.6279,33.6279,33.6045,33.6279,11700.0
2013-10-23 13:45:00,43.13,43.15,43.12,43.15,11300.0,33.6279,33.6435,33.6201,33.6435,11300.0
2013-10-23 13:50:00,43.15,43.2,43.14,43.2,9800.0,33.6435,33.6825,33.6357,33.6825,9800.0
2013-10-23 13:55:00,43.19,43.19,43.15,43.16,10800.0,33.6747,33.6747,33.6435,33.6513,10800.0
2013-10-23 14:00:00,43.14,43.16,43.12,43.15,9500.0,33.6357,33.6513,33.6201,33.6435,9500.0
2013-10-23 14:05:00,43.15,43.16,43.12,43.16,10800.0,33.6435,33.6513,33.6201,33.6513,10800.0
2013-10-23 14:10:00,43.15,43.21,43.15,43.18,23500.0,33.6435,33.6903,33.6435,33.6669,23500.0
2013-10-23 14:15:00,43.17,43.23,43.17,43.18,14400.0,33.6591,33.7059,33.6591,33.6669,14400.0
2013-10-23 14:20:00,43.19,43.19,43.17,43.19,11000.0,33.6747,33.6747,33.6591,33.6747,11000.0
2013-10-23 14:25:00,43.19,43.21,43.18,43.18,19900.0,33.6747,33.6903,33.6669,33.6669,19900.0
2013-10-23 14:30:00,43.19,43.21,43.19,43.21,11700.0,33.6747,33.6903,33.6747,33.6903,11700.0
2013-10-23 14:35:00,43.21,43.22,43.15,43.18,16000.0,33.6903,33.6981,33.6435,33.6669,16000.0
2013-10-23 14:40:00,43.18,43.25,43.18,43.25,26100.0,33.6669,33.7215,33.6669,33.7215,26100.0
2013-10-23 14:45:00,43.25,43.27,43.23,43.25,24400.0,33.7215,33.7371,33.7059,33.7215,24400.0
2013-10-23 14:50:00,43.25,43.26,43.21,43.22,16000.0,33.7215,33.7293,33.6903,33.6981,16000.0
2013-10-23 14:55:00,43.22,43.24,43.21,43.21,25700.0,33.6981,33.7137,33.6903,33.6903,25700.0
2013-10-23 15:00:00,43.21,43.23,43.2,43.23,21600.0,33.6903,33.7059,33.6825,33.7059,21600.0
2013-10-23 15:05:00,43.23,43.31,43.22,43.3,46500.0,33.7059,33.7683,33.6981,33.7605,46500.0
2013-10-23 15:10:00,43.3,43.31,43.25,43.25,40600.0,33.7605,33.7683,33.7215,33.7215,40600.0
2013-10-23 15:15:00,43.26,43.27,43.25,43.25,37600.0,33.7293,33.7371,33.7215,33.7215,37600.0
2013-10-23 15:20:00,43.25,43.26,43.24,43.26,17900.0,33.7215,33.7293,33.7137,33.7293,17900.0
2013-10-23 15:25:00,43.26,43.28,43.25,43.28,27700.0,33.7293,33.7449,33.7215,33.7449,27700.0
2013-10-23 15:30:00,43.28,43.28,43.26,43.27,31200.0,33.7449,33.7449,33.7293,33.7371,31200.0
2013-10-23 15:35:00,43.28,43.31,43.25,43.25,55600.0,33.7449,33.7683,33.7215,33.7215,55600.0
2013-10-23 15:40:00,43.25,43.3,43.25,43.3,30000.0,33.7215,33.7605,33.7215,33.7605,30000.0
2013-10-23 15:45:00,43.3,43.33,43.3,43.33,54900.0,33.7605,33.7839,33.7605,33.7839,54900.0
2013-10-23 15:50:00,43.33,43.37,43.32,43.36,77000.0,33.7839,33.8151,33.7761,33.8073,77000.0
2013-10-23 15:55:00,43.36,43.37,43.27,43.28,114700.0,33.8073,33.8151,33.7371,33.7449,114700.0
2013-10-24 09:30:00,43.47,43.47,43.25,43.26,55300.0,33.893,33.893,33.7215,33.7293,55300.0
2013-10-24 09:35:00,43.25,43.38,43.24,43.29,22700.0,33.7215,33.8228,33.7137,33.7527,22700.0
2013-10-24 09:40:00,43.27,43.35,43.25,43.32,11800.0,33.7371,33.7995,33.7215,33.7761,11800.0
2013-10-24 09:45:00,43.31,43.32,43.15,43.22,21300.0,33.7683,33.7761,33.6435,33.6981,21300.0
2013-10-24 09:50:00,43.21,43.21,43.11,43.12,10200.0,33.6903,33.6903,33.6123,33.6201,10200.0
2013-10-24 09:55:00,43.12,43.18,43.1,43.18,17700.0,33.6201,33.6669,33.6045,33.6669,17700.0
2013-10-24 10:00:00,43.17,43.17,43.08,43.09,17300.0,33.6591,33.6591,33.5889,33.5967,17300.0
2013-10-24 10:05:00,43.09,43.11,43.08,43.11,13200.0,33.5967,33.6123,33.5889,33.6123,13200.0
2013-10-24 10:10:00,43.11,43.17,43.11,43.14,24700.0,33.6123,33.6591,33.6123,33.6357,24700.0
2013-10-24 10:15:00,43.14,43.18,43.14,43.17,29400.0,33.6357,33.6669,33.6357,33.6591,29400.0
2013-10-24 10:20:00,43.17,43.21,43.16,43.19,15700.0,33.6591,33.6903,33.6513,33.6747,15700.0
2013-10-24 10:25:00,43.2,43.28,43.2,43.28,22200.0,33.6825,33.7449,33.6825,33.7449,22200.0
2013-10-24 10:30:00,43.28,43.29,43.21,43.23,23300.0,33.7449,33.7527,33.6903,33.7059,23300.0
2013-10-24 10:35:00,43.23,43.26,43.2,43.2,14700.0,33.7059,33.7293,33.6825,33.6825,14700.0
2013-10-24 10:40:00,43.21,43.22,43.16,43.22,11100.0,33.6903,33.6981,33.6513,33.6981,11100.0
2013-10-24 10:45:00,43.22,43.22,43.16,43.17,22500.0,33.6981,33.6981,33.6513,33.6591,22500.0
2013-10-24 10:50:00,43.17,43.18,43.14,43.17,15000.0,33.6591,33.6669,33.6357,33.6591,15000.0
2013-10-24 10:55:00,43.18,43.2,43.17,43.19,6700.0,33.6669,33.6825,33.6591,33.6747,6700.0
2013-10-24 11:00:00,43.2,43.2,43.15,43.16,22900.0,33.6825,33.6825,33.6435,33.6513,22900.0
2013-10-24 11:05:00,43.16,43.23,43.16,43.23,9300.0,33.6513,33.7059,33.6513,33.7059,9300.0
2013-10-24 11:10:00,43.23,43.23,43.17,43.21,13400.0,33.7059,33.7059,33.6591,33.6903,13400.0
2013-10-24 11:15:00,43.22,43.27,43.22,43.27,26300.0,33.6981,33.7371,33.6981,33.7371,26300.0
2013-10-24 11:20:00,43.27,43.27,43.21,43.23,38700.0,33.7371,33.7371,33.6903,33.7059,38700.0
2013-10-24 11:25:00,43.23,43.29,43.22,43.25,19900.0,33.7059,33.7527,33.6981,33.7215,19900.0
2013-10-24 11:30:00,43.25,43.27,43.24,43.26,20900.0,33.7215,33.7371,33.7137,33.7293,20900.0
2013-10-24 11:35:00,43.26,43.27,43.23,43.25,19600.0,33.7293,33.7371,33.7059,33.7215,19600.0
2013-10-24 11:40:00,43.25,43.26,43.24,43.24,16600.0,33.7215,33.7293,33.7137,33.7137,16600.0
2013-10-24 11:45:00,43.23,43.23,43.18,43.22,10400.0,33.7059,33.7059,33.6669,33.6981,10400.0
2013-10-24 11:50:00,43.21,43.21,43.12,43.12,10000.0,33.6903,33.6903,33.6201,33.6201,10000.0
2013-10-24 11:55:00,43.13,43.18,43.13,43.18,11400.0,33.6279,33.6669,33.6279,33.6669,11400.0
2013-10-24 12:00:00,43.18,43.22,43.18,43.21,18100.0,33.6669,33.6981,33.6669,33.6903,18100.0
2013-10-24 12:05:00,43.21,43.21,43.18,43.19,7300.0,33.6903,33.6903,33.6669,33.6747,7300.0
2013-10-24 12:10:00,43.18,43.19,43.15,43.15,6700.0,33.6669,33.6747,33.6435,33.6435,6700.0
2013-10-24 12:15:00,43.16,43.18,43.11,43.12,10900.0,33.6513,33.6669,33.6123,33.6201,10900.0
2013-10-24 12:20:00,43.13,43.16,43.12,43.16,5300.0,33.6279,33.6513,33.6201,33.6513,5300.0
2013-10-24 12:25:00,43.16,43.16,43.12,43.12,10100.0,33.6513,33.6513,33.6201,33.6201,10100.0
2013-10-24 12:30:00,43.12,43.14,43.03,43.04,28500.0,33.6201,33.6357,33.55,33.5578,28500.0
2013-10-24 12:35:00,43.03,43.05,43.02,43.03,19900.0,33.55,33.5656,33.5422,33.55,19900.0
2013-10-24 12:40:00,43.02,43.02,42.97,42.99,18900.0,33.5422,33.5422,33.5032,33.5188,18900.0
2013-10-24 12:45:00,42.98,43.06,42.98,43.05,7300.0,33.511,33.5733,33.511,33.5656,7300.0
2013-10-24 12:50:00,43.06,43.1,43.05,43.09,8600.0,33.5733,33.6045,33.5656,33.5967,8600.0
2013-10-24 12:55:00,43.1,43.1,43.08,43.09,14100.0,33.6045,33.6045,33.5889,33.5967,14100.0
2013-10-24 13:00:00,43.09,43.1,43.07,43.08,25300.0,33.5967,33.6045,33.5811,33.5889,25300.0
2013-10-24 13:05:00,43.08,43.09,43.05,43.07,8100.0,33.5889,33.5967,33.5656,33.5811,8100.0
2013-10-24 13:10:00,43.07,43.1,43.07,43.1,12800.0,33.5811,33.6045,33.5811,33.6045,12800.0
2013-10-24 13:15:00,43.09,43.09,43.04,43.04,11000.0,33.5967,33.5967,33.5578,33.5578,11000.0
2013-10-24 13:20:00,43.04,43.06,43.03,43.04,15200.0,33.5578,33.5733,33.55,33.5578,15200.0
2013-10-24 13:25:00,43.03,43.03,43.01,43.03,7500.0,33.55,33.55,33.5344,33.55,7500.0
2013-10-24 13:30:00,43.03,43.08,43.03,43.08,26300.0,33.55,33.5889,33.55,33.5889,26300.0
2013-10-24 13:35:00,43.08,43.11,43.08,43.1,33300.0,33.5889,33.6123,33.5889,33.6045,33300.0
2013-10-24 13:40:00,43.1,43.11,43.08,43.09,20400.0,33.6045,33.6123,33.5889,33.5967,20400.0
2013-10-24 13:45:00,43.09,43.11,43.09,43.11,12500.0,33.5967,33.6123,33.5967,33.6123,12500.0
2013-10-24 13:50:00,43.11,43.11,43.08,43.09,14600.0,33.6123,33.6123,33.5889,33.5967,14600.0
2013-10-24 13:55:00,43.1,43.16,43.09,43.16,28100.0,33.6045,33.6513,33.5967,33.6513,28100.0
2013-10-24 14:00:00,43.16,43.16,43.11,43.11,17600.0,33.6513,33.6513,33.6123,33.6123,17600.0
2013-10-24 14:05:00,43.11,43.14,43.09,43.14,18800.0,33.6123,33.6357,33.5967,33.6357,18800.0
2013-10-24 14:10:00,43.14,43.2,43.14,43.2,10200.0,33.6357,33.6825,33.6357,33.6825,10200.0
2013-10-24 14:15:00,43.2,43.2,43.14,43.16,25700.0,33.6825,33.6825,33.6357,33.6513,25700.0
2013-10-24 14:20:00,43.17,43.22,43.17,43.21,11700.0,33.6591,33.6981,33.6591,33.6903,11700.0
2013-10-24 14:25:00,43.22,43.26,43.21,43.25,25500.0,33.6981,33.7293,33.6903,33.7215,25500.0
2013-10-24 14:30:00,43.25,43.25,43.2,43.24,13100.0,33.7215,33.7215,33.6825,33.7137,13100.0
2013-10-24 14:35:00,43.25,43.27,43.25,43.27,7400.0,33.7215,33.7371,33.7215,33.7371,7400.0
2013-10-24 14:40:00,43.27,43.3,43.26,43.29,14500.0,33.7371,33.7605,33.7293,33.7527,14500.0
2013-10-24 14:45:00,43.3,43.33,43.3,43.33,10500.0,33.7605,33.7839,33.7605,33.7839,10500.0
2013-10-24 14:50:00,43.33,43.4,43.32,43.39,46400.0,33.7839,33.8384,33.7761,33.8306,46400.0
2013-10-24 14:55:00,43.39,43.39,43.31,43.31,12100.0,33.8306,33.8306,33.7683,33.7683,12100.0
2013-10-24 15:00:00,43.32,43.32,43.28,43.28,28700.0,33.7761,33.7761,33.7449,33.7449,28700.0
2013-10-24 15:05:00,43.29,43.29,43.28,43.28,8900.0,33.7527,33.7527,33.7449,33.7449,8900.0
2013-10-24 15:10:00,43.28,43.33,43.28,43.33,18200.0,33.7449,33.7839,33.7449,33.7839,18200.0
2013-10-24 15:15:00,43.33,43.35,43.31,43.31,17900.0,33.7839,33.7995,33.7683,33.7683,17900.0
2013-10-24 15:20:00,43.31,43.31,43.29,43.29,11500.0,33.7683,33.7683,33.7527,33.7527,11500.0
2013-10-24 15:25:00,43.29,43.33,43.28,43.33,18800.0,33.7527,33.7839,33.7449,33.7839,18800.0
2013-10-24 15:30:00,43.33,43.33,43.29,43.29,23900.0,33.7839,33.7839,33.7527,33.7527,23900.0
2013-10-24 15:35:00,43.3,43.31,43.26,43.27,30800.0,33.7605,33.7683,33.7293,33.7371,30800.0
2013-10-24 15:40:00,43.27,43.27,43.21,43.21,39900.0,33.7371,33.7371,33.6903,33.6903,39900.0
2013-10-24 15:45:00,43.22,43.24,43.21,43.24,39800.0,33.6981,33.7137,33.6903,33.7137,39800.0
2013-10-24 15:50:00,43.24,43.31,43.23,43.3,39400.0,33.7137,33.7683,33.7059,33.7605,39400.0
2013-10-24 15:55:00,43.29,43.3,43.26,43.26,86900.0,33.7527,33.7605,33.7293,33.7293,86900.0
2013-10-25 09:30:00,43.19,43.25,43.03,43.11,33800.0,33.6747,33.7215,33.55,33.6123,33800.0
2013-10-25 09:35:00,43.11,43.14,43.02,43.08,19000.0,33.6123,33.6357,33.5422,33.5889,19000.0
2013-10-25 09:40:00,43.08,43.12,43.05,43.09,19400.0,33.5889,33.6201,33.5656,33.5967,19400.0
2013-10-25 09:45:00,43.08,43.09,43.02,43.05,10400.0,33.5889,33.5967,33.5422,33.5656,10400.0
2013-10-25 09:50:00,43.05,43.11,43.05,43.09,14700.0,33.5656,33.6123,33.5656,33.5967,14700.0
2013-10-25 09:55:00,43.08,43.1,43.05,43.1,10100.0,33.5889,33.6045,33.5656,33.6045,10100.0
2013-10-25 10:00:00,43.11,43.14,43.09,43.1,16800.0,33.6123,33.6357,33.5967,33.6045,16800.0
2013-10-25 10:05:00,43.11,43.17,43.1,43.17,11600.0,33.6123,33.6591,33.6045,33.6591,11600.0
2013-10-25 10:10:00,43.17,43.17,43.07,43.08,19700.0,33.6591,33.6591,33.5811,33.5889,19700.0
2013-10-25 10:15:00,43.08,43.14,43.07,43.14,20800.0,33.5889,33.6357,33.5811,33.6357,20800.0
2013-10-25 10:20:00,43.14,43.21,43.14,43.21,15700.0,33.6357,33.6903,33.6357,33.6903,15700.0
2013-10-25 10:25:00,43.21,43.25,43.21,43.23,31600.0,33.6903,33.7215,33.6903,33.7059,31600.0
2013-10-25 10:30:00,43.23,43.23,43.16,43.2,25300.0,33.7059,33.7059,33.6513,33.6825,25300.0
2013-10-25 10:35:00,43.2,43.29,43.2,43.29,10100.0,33.6825,33.7527,33.6825,33.7527,10100.0
2013-10-25 10:40:00,43.29,43.29,43.19,43.2,21200.0,33.7527,33.7527,33.6747,33.6825,21200.0
2013-10-25 10:45:00,43.19,43.27,43.18,43.27,10900.0,33.6747,33.7371,33.6669,33.7371,10900.0
2013-10-25 10:50:00,43.27,43.32,43.27,43.27,14700.0,33.7371,33.7761,33.7371,33.7371,14700.0
2013-10-25 10:55:00,43.27,43.33,43.26,43.33,5600.0,33.7371,33.7839,33.7293,33.7839,5600.0
2013-10-25 11:00:00,43.33,43.38,43.33,43.38,16200.0,33.7839,33.8228,33.7839,33.8228,16200.0
2013-10-25 11:05:00,43.38,43.42,43.35,43.35,27800.0,33.8228,33.854,33.7995,33.7995,27800.0
2013-10-25 11:10:00,43.35,43.43,43.34,43.43,7200.0,33.7995,33.8618,33.7917,33.8618,7200.0
2013-10-25 11:15:00,43.43,43.43,43.4,43.41,16200.0,33.8618,33.8618,33.8384,33.8462,16200.0
2013-10-25 11:20:00,43.41,43.44,43.39,43.39,18100.0,33.8462,33.8696,33.8306,33.8306,18100.0
2013-10-25 11:25:00,43.39,43.46,43.39,43.46,11300.0,33.8306,33.8852,33.8306,33.8852,11300.0
2013-10-25 11:30:00,43.46,43.48,43.44,43.46,16900.0,33.8852,33.9008,33.8696,33.8852,16900.0
2013-10-25 11:35:00,43.45,43.47,43.43,43.45,14100.0,33.8774,33.893,33.8618,33.8774,14100.0
2013-10-25 11:40:00,43.45,43.49,43.45,43.49,9400.0,33.8774,33.9086,33.8774,33.9086,9400.0
2013-10-25 11:45:00,43.5,43.52,43.49,43.51,19700.0,33.9164,33.932,33.9086,33.9242,19700.0
2013-10-25 11:50:00,43.51,43.51,43.49,43.49,10200.0,33.9242,33.9242,33.9086,33.9086,10200.0
2013-10-25 11:55:00,43.49,43.5,43.47,43.5,8400.0,33.9086,33.9164,33.893,33.9164,8400.0
2013-10-25 12:00:00,43.49,43.5,43.43,43.43,10200.0,33.9086,33.9164,33.8618,33.8618,10200.0
2013-10-25 12:05:00,43.43,43.45,43.42,43.45,8100.0,33.8618,33.8774,33.854,33.8774,8100.0
2013-10-25 12:10:00,43.45,43.45,43.42,43.43,8400.0,33.8774,33.8774,33.854,33.8618,8400.0
2013-10-25 12:15:00,43.43,43.5,43.43,43.5,19200.0,33.8618,33.9164,33.8618,33.9164,19200.0
2013-10-25 12:20:00,43.5,43.51,43.5,43.51,6000.0,33.9164,33.9242,33.9164,33.9242,6000.0
2013-10-25 12:25:00,43.51,43.53,43.5,43.51,13400.0,33.9242,33.9398,33.9164,33.9242,13400.0
2013-10-25 12:30:00,43.51,43.51,43.48,43.49,11000.0,33.9242,33.9242,33.9008,33.9086,11000.0
2013-10-25 12:35:00,43.49,43.5,43.43,43.43,90200.0,33.9086,33.9164,33.8618,33.8618,90200.0
2013-10-25 12:40:00,43.43,43.43,43.39,43.39,9100.0,33.8618,33.8618,33.8306,33.8306,9100.0
2013-10-25 12:45:00,43.38,43.42,43.38,43.42,8200.0,33.8228,33.854,33.8228,33.854,8200.0
2013-10-25 12:50:00,43.42,43.42,43.4,43.4,11200.0,33.854,33.854,33.8384,33.8384,11200.0
2013-10-25 12:55:00,43.4,43.41,43.4,43.41,8400.0,33.8384,33.8462,33.8384,33.8462,8400.0
2013-10-25 13:00:00,43.41,43.41,43.4,43.4,11600.0,33.8462,33.8462,33.8384,33.8384,11600.0
2013-10-25 13:05:00,43.4,43.43,43.4,43.43,8800.0,33.8384,33.8618,33.8384,33.8618,8800.0
2013-10-25 13:10:00,43.43,43.44,43.42,43.44,7100.0,33.8618,33.8696,33.854,33.8696,7100.0
2013-10-25 13:15:00,43.44,43.46,43.43,43.46,10600.0,33.8696,33.8852,33.8618,33.8852,10600.0
2013-10-25 13:20:00,43.45,43.45,43.4,43.42,7500.0,33.8774,33.8774,33.8384,33.854,7500.0
2013-10-25 13:25:00,43.43,43.43,43.4,43.42,11900.0,33.8618,33.8618,33.8384,33.854,11900.0
2013-10-25 13:30:00,43.41,43.42,43.4,43.42,15800.0,33.8462,33.854,33.8384,33.854,15800.0
2013-10-25 13:35:00,43.41,43.45,43.41,43.45,7200.0,33.8462,33.8774,33.8462,33.8774,7200.0
2013-10-25 13:40:00,43.45,43.45,43.42,43.42,8900.0,33.8774,33.8774,33.854,33.854,8900.0
2013-10-25 13:45:00,43.42,43.43,43.4,43.4,18900.0,33.854,33.8618,33.8384,33.8384,18900.0
2013-10-25 13:50:00,43.41,43.43,43.4,43.41,17200.0,33.8462,33.8618,33.8384,33.8462,17200.0
2013-10-25 13:55:00,43.42,43.43,43.38,43.39,18600.0,33.854,33.8618,33.8228,33.8306,18600.0
2013-10-25 14:00:00,43.39,43.43,43.38,43.43,10000.0,33.8306,33.8618,33.8228,33.8618,10000.0
2013-10-25 14:05:00,43.45,43.45,43.41,43.44,12300.0,33.8774,33.8774,33.8462,33.8696,12300.0
2013-10-25 14:10:00,43.45,43.47,43.44,43.47,16200.0,33.8774,33.893,33.8696,33.893,16200.0
2013-10-25 14:15:00,43.48,43.48,43.45,43.47,13200.0,33.9008,33.9008,33.8774,33.893,13200.0
2013-10-25 14:20:00,43.47,43.49,43.47,43.48,9700.0,33.893,33.9086,33.893,33.9008,9700.0
2013-10-25 14:25:00,43.49,43.53,43.48,43.53,18400.0,33.9086,33.9398,33.9008,33.9398,18400.0
2013-10-25 14:30:00,43.53,43.53,43.49,43.5,23400.0,33.9398,33.9398,33.9086,33.9164,23400.0
2013-10-25 14:35:00,43.51,43.54,43.51,43.51,18700.0,33.9242,33.9476,33.9242,33.9242,18700.0
2013-10-25 14:40:00,43.51,43.55,43.51,43.55,14700.0,33.9242,33.9554,33.9242,33.9554,14700.0
2013-10-25 14:45:00,43.55,43.55,43.54,43.54,10300.0,33.9554,33.9554,33.9476,33.9476,10300.0
2013-10-25 14:50:00,43.55,43.56,43.54,43.56,14200.0,33.9554,33.9632,33.9476,33.9632,14200.0
2013-10-25 14:55:00,43.56,43.57,43.51,43.54,26400.0,33.9632,33.971,33.9242,33.9476,26400.0
2013-10-25 15:00:00,43.54,43.55,43.5,43.5,21800.0,33.9476,33.9554,33.9164,33.9164,21800.0
2013-10-25 15:05:00,43.5,43.51,43.5,43.51,10600.0,33.9164,33.9242,33.9164,33.9242,10600.0
2013-10-25 15:10:00,43.51,43.53,43.5,43.5,21800.0,33.9242,33.9398,33.9164,33.9164,21800.0
2013-10-25 15:15:00,43.5,43.52,43.5,43.5,8800.0,33.9164,33.932,33.9164,33.9164,8800.0
2013-10-25 15:20:00,43.51,43.52,43.5,43.51,19600.0,33.9242,33.932,33.9164,33.9242,19600.0
2013-10-25 15:25:00,43.52,43.53,43.51,43.52,15900.0,33.932,33.9398,33.9242,33.932,15900.0
2013-10-25 15:30:00,43.52,43.57,43.52,43.56,24100.0,33.932,33.971,33.932,33.9632,24100.0
2013-10-25 15:35:00,43.55,43.57,43.53,43.55,24300.0,33.9554,33.971,33.9398,33.9554,24300.0
2013-10-25 15:40:00,43.56,43.61,43.55,43.6,29300.0,33.9632,34.0022,33.9554,33.9944,29300.0
2013-10-25 15:45:00,43.61,43.67,43.6,43.66,53800.0,34.0022,34.049,33.9944,34.0412,53800.0
2013-10-25 15:50:00,43.66,43.66,43.62,43.65,51100.0,34.0412,34.0412,34.01,34.0334,51100.0
2013-10-25 15:55:00,43.66,43.68,43.64,43.66,75200.0,34.0412,34.0568,34.0256,34.0412,75200.0
2013-10-28 09:30:00,43.63,43.65,43.39,43.41,47300.0,34.0178,34.0334,33.8306,33.8462,47300.0
2013-10-28 09:35:00,43.41,43.53,43.41,43.49,15400.0,33.8462,33.9398,33.8462,33.9086,15400.0
2013-10-28 09:40:00,43.49,43.6,43.49,43.57,36600.0,33.9086,33.9944,33.9086,33.971,36600.0
2013-10-28 09:45:00,43.58,43.6,43.54,43.57,29400.0,33.9788,33.9944,33.9476,33.971,29400.0
2013-10-28 09:50:00,43.56,43.57,43.52,43.56,18700.0,33.9632,33.971,33.932,33.9632,18700.0
2013-10-28 09:55:00,43.56,43.63,43.56,43.6,17400.0,33.9632,34.0178,33.9632,33.9944,17400.0
2013-10-28 10:00:00,43.59,43.65,43.59,43.63,26200.0,33.9866,34.0334,33.9866,34.0178,26200.0
2013-10-28 10:05:00,43.63,43.72,43.63,43.71,20500.0,34.0178,34.0879,34.0178,34.0801,20500.0
2013-10-28 10:10:00,43.7,43.73,43.68,43.69,15600.0,34.0723,34.0957,34.0568,34.0646,15600.0
2013-10-28 10:15:00,43.7,43.73,43.67,43.68,14900.0,34.0723,34.0957,34.049,34.0568,14900.0
2013-10-28 10:20:00,43.67,43.73,43.66,43.73,23400.0,34.049,34.0957,34.0412,34.0957,23400.0
2013-10-28 10:25:00,43.72,43.73,43.66,43.66,13900.0,34.0879,34.0957,34.0412,34.0412,13900.0
2013-10-28 10:30:00,43.66,43.72,43.66,43.72,20600.0,34.0412,34.0879,34.0412,34.0879,20600.0
2013-10-28 10:35:00,43.71,43.8,43.7,43.79,26300.0,34.0801,34.1503,34.0723,34.1425,26300.0
2013-10-28 10:40:00,43.8,43.8,43.64,43.67,35900.0,34.1503,34.1503,34.0256,34.049,35900.0
2013-10-28 10:45:00,43.67,43.69,43.64,43.67,30900.0,34.049,34.0646,34.0256,34.049,30900.0
2013-10-28 10:50:00,43.67,43.69,43.65,43.69,9500.0,34.049,34.0646,34.0334,34.0646,9500.0
2013-10-28 10:55:00,43.69,43.69,43.65,43.66,25600.0,34.0646,34.0646,34.0334,34.0412,25600.0
2013-10-28 11:00:00,43.65,43.69,43.65,43.68,14600.0,34.0334,34.0646,34.0334,34.0568,14600.0
2013-10-28 11:05:00,43.68,43.7,43.64,43.64,19700.0,34.0568,34.0723,34.0256,34.0256,19700.0
2013-10-28 11:10:00,43.64,43.7,43.64,43.69,12500.0,34.0256,34.0723,34.0256,34.0646,12500.0
2013-10-28 11:15:00,43.7,43.7,43.64,43.66,16500.0,34.0723,34.0723,34.0256,34.0412,16500.0
2013-10-28 11:20:00,43.66,43.72,43.66,43.71,12700.0,34.0412,34.0879,34.0412,34.0801,12700.0
2013-10-28 11:25:00,43.71,43.74,43.68,43.69,25800.0,34.0801,34.1035,34.0568,34.0646,25800.0
2013-10-28 11:30:00,43.68,43.69,43.62,43.66,17000.0,34.0568,34.0646,34.01,34.0412,17000.0
2013-10-28 11:35:00,43.67,43.69,43.65,43.69,24400.0,34.049,34.0646,34.0334,34.0646,24400.0
2013-10-28 11:40:00,43.67,43.76,43.67,43.75,25700.0,34.049,34.1191,34.049,34.1113,25700.0
2013-10-28 11:45:00,43.75,43.79,43.74,43.74,20100.0,34.1113,34.1425,34.1035,34.1035,20100.0
2013-10-28 11:50:00,43.75,43.77,43.73,43.76,7900.0,34.1113,34.1269,34.0957,34.1191,7900.0
2013-10-28 11:55:00,43.76,43.79,43.76,43.76,16200.0,34.1191,34.1425,34.1191,34.1191,16200.0
2013-10-28 12:00:00,43.77,43.78,43.76,43.77,4900.0,34.1269,34.1347,34.1191,34.1269,4900.0
2013-10-28 12:05:00,43.78,43.78,43.73,43.77,28100.0,34.1347,34.1347,34.0957,34.1269,28100.0
2013-10-28 12:10:00,43.77,43.81,43.76,43.8,10600.0,34.1269,34.1581,34.1191,34.1503,10600.0
2013-10-28 12:15:00,43.8,43.82,43.79,43.82,17300.0,34.1503,34.1659,34.1425,34.1659,17300.0
2013-10-28 12:20:00,43.82,43.83,43.8,43.82,17300.0,34.1659,34.1737,34.1503,34.1659,17300.0
2013-10-28 12:25:00,43.82,43.84,43.79,43.79,26900.0,34.1659,34.1815,34.1425,34.1425,26900.0
2013-10-28 12:30:00,43.79,43.79,43.72,43.72,12500.0,34.1425,34.1425,34.0879,34.0879,12500.0
2013-10-28 12:35:00,43.72,43.78,43.72,43.76,18000.0,34.0879,34.1347,34.0879,34.1191,18000.0
2013-10-28 12:40:00,43.76,43.8,43.76,43.79,6100.0,34.1191,34.1503,34.1191,34.1425,6100.0
2013-10-28 12:45:00,43.8,43.81,43.77,43.77,29600.0,34.1503,34.1581,34.1269,34.1269,29600.0
2013-10-28 12:50:00,43.76,43.8,43.76,43.8,115700.0,34.1191,34.1503,34.1191,34.1503,115700.0
2013-10-28 12:55:00,43.79,43.8,43.76,43.79,28200.0,34.1425,34.1503,34.1191,34.1425,28200.0
2013-10-28 13:00:00,43.79,43.8,43.74,43.75,39300.0,34.1425,34.1503,34.1035,34.1113,39300.0
2013-10-28 13:05:00,43.74,43.75,43.72,43.75,19600.0,34.1035,34.1113,34.0879,34.1113,19600.0
2013-10-28 13:10:00,43.75,43.78,43.75,43.78,15300.0,34.1113,34.1347,34.1113,34.1347,15300.0
2013-10-28 13:15:00,43.78,43.78,43.75,43.75,18200.0,34.1347,34.1347,34.1113,34.1113,18200.0
2013-10-28 13:20:00,43.75,43.76,43.65,43.71,63400.0,34.1113,34.1191,34.0334,34.0801,63400.0
2013-10-28 13:25:00,43.71,43.71,43.64,43.65,24800.0,34.0801,34.0801,34.0256,34.0334,24800.0
2013-10-28 13:30:00,43.65,43.66,43.6,43.6,24900.0,34.0334,34.0412,33.9944,33.9944,24900.0
2013-10-28 13:35:00,43.61,43.62,43.58,43.61,21500.0,34.0022,34.01,33.9788,34.0022,21500.0
2013-10-28 13:40:00,43.61,43.62,43.6,43.62,10500.0,34.0022,34.01,33.9944,34.01,10500.0
2013-10-28 13:45:00,43.62,43.68,43.61,43.68,17000.0,34.01,34.0568,34.0022,34.0568,17000.0
2013-10-28 13:50:00,43.68,43.74,43.67,43.72,15300.0,34.0568,34.1035,34.049,34.0879,15300.0
2013-10-28 13:55:00,43.72,43.72,43.67,43.68,16800.0,34.0879,34.0879,34.049,34.0568,16800.0
2013-10-28 14:00:00,43.68,43.73,43.68,43.73,12700.0,34.0568,34.0957,34.0568,34.0957,12700.0
2013-10-28 14:05:00,43.73,43.75,43.7,43.75,30700.0,34.0957,34.1113,34.0723,34.1113,30700.0
2013-10-28 14:10:00,43.74,43.77,43.73,43.77,13000.0,34.1035,34.1269,34.0957,34.1269,13000.0
2013-10-28 14:15:00,43.78,43.8,43.77,43.8,13900.0,34.1347,34.1503,34.1269,34.1503,13900.0
2013-10-28 14:20:00,43.8,43.84,43.77,43.8,49700.0,34.1503,34.1815,34.1269,34.1503,49700.0
2013-10-28 14:25:00,43.8,43.83,43.8,43.81,16500.0,34.1503,34.1737,34.1503,34.1581,16500.0
2013-10-28 14:30:00,43.8,43.82,43.8,43.82,9500.0,34.1503,34.1659,34.1503,34.1659,9500.0
2013-10-28 14:35:00,43.82,43.83,43.78,43.79,27400.0,34.1659,34.1737,34.1347,34.1425,27400.0
2013-10-28 14:40:00,43.79,43.85,43.78,43.84,46300.0,34.1425,34.1893,34.1347,34.1815,46300.0
2013-10-28 14:45:00,43.84,43.84,43.79,43.8,28200.0,34.1815,34.1815,34.1425,34.1503,28200.0
2013-10-28 14:50:00,43.8,43.83,43.79,43.82,12600.0,34.1503,34.1737,34.1425,34.1659,12600.0
2013-10-28 14:55:00,43.83,43.87,43.8,43.81,53700.0,34.1737,34.2049,34.1503,34.1581,53700.0
2013-10-28 15:00:00,43.81,43.81,43.75,43.76,18100.0,34.1581,34.1581,34.1113,34.1191,18100.0
2013-10-28 15:05:00,43.76,43.79,43.75,43.78,21900.0,34.1191,34.1425,34.1113,34.1347,21900.0
2013-10-28 15:10:00,43.78,43.8,43.77,43.77,20000.0,34.1347,34.1503,34.1269,34.1269,20000.0
2013-10-28 15:15:00,43.78,43.79,43.77,43.79,17100.0,34.1347,34.1425,34.1269,34.1425,17100.0
2013-10-28 15:20:00,43.79,43.8,43.78,43.79,18200.0,34.1425,34.1503,34.1347,34.1425,18200.0
2013-10-28 15:25:00,43.79,43.79,43.74,43.75,41400.0,34.1425,34.1425,34.1035,34.1113,41400.0
2013-10-28 15:30:00,43.75,43.75,43.72,43.75,28600.0,34.1113,34.1113,34.0879,34.1113,28600.0
2013-10-28 15:35:00,43.75,43.75,43.62,43.62,43400.0,34.1113,34.1113,34.01,34.01,43400.0
2013-10-28 15:40:00,43.63,43.63,43.55,43.55,43000.0,34.0178,34.0178,33.9554,33.9554,43000.0
2013-10-28 15:45:00,43.55,43.55,43.37,43.39,132000.0,33.9554,33.9554,33.8151,33.8306,132000.0
2013-10-28 15:50:00,43.4,43.48,43.39,43.44,62700.0,33.8384,33.9008,33.8306,33.8696,62700.0
2013-10-28 15:55:00,43.45,43.59,43.45,43.59,110500.0,33.8774,33.9866,33.8774,33.9866,110500.0
2013-10-29 09:30:00,43.57,44.57,43.57,44.52,149400.0,33.971,34.7507,33.971,34.7117,149400.0
2013-10-29 09:35:00,44.53,44.6,44.12,44.31,92900.0,34.7195,34.7741,34.3998,34.548,92900.0
2013-10-29 09:40:00,44.31,44.31,44.04,44.13,43600.0,34.548,34.548,34.3374,34.4076,43600.0
2013-10-29 09:45:00,44.13,44.16,44.09,44.13,35800.0,34.4076,34.431,34.3764,34.4076,35800.0
2013-10-29 09:50:00,44.17,44.31,44.14,44.27,38900.0,34.4388,34.548,34.4154,34.5168,38900.0
2013-10-29 09:55:00,44.26,44.42,44.24,44.35,47900.0,34.509,34.6337,34.4934,34.5791,47900.0
2013-10-29 10:00:00,44.35,44.38,44.31,44.34,27200.0,34.5791,34.6025,34.548,34.5713,27200.0
2013-10-29 10:05:00,44.35,44.35,44.25,44.26,33000.0,34.5791,34.5791,34.5012,34.509,33000.0
2013-10-29 10:10:00,44.27,44.31,44.26,44.29,20400.0,34.5168,34.548,34.509,34.5324,20400.0
2013-10-29 10:15:00,44.31,44.32,44.2,44.21,59000.0,34.548,34.5558,34.4622,34.47,59000.0
2013-10-29 10:20:00,44.23,44.31,44.18,44.28,72000.0,34.4856,34.548,34.4466,34.5246,72000.0
2013-10-29 10:25:00,44.3,44.31,44.23,44.3,44600.0,34.5402,34.548,34.4856,34.5402,44600.0
2013-10-29 10:30:00,44.3,44.36,44.3,44.35,118200.0,34.5402,34.5869,34.5402,34.5791,118200.0
2013-10-29 10:35:00,44.35,44.39,44.29,44.33,41900.0,34.5791,34.6103,34.5324,34.5636,41900.0
2013-10-29 10:40:00,44.33,44.35,44.27,44.32,25000.0,34.5636,34.5791,34.5168,34.5558,25000.0
2013-10-29 10:45:00,44.31,44.35,44.25,44.34,30700.0,34.548,34.5791,34.5012,34.5713,30700.0
2013-10-29 10:50:00,44.35,44.35,44.04,44.34,140700.0,34.5791,34.5791,34.3374,34.5713,140700.0
2013-10-29 10:55:00,44.34,44.35,44.2,44.22,38400.0,34.5713,34.5791,34.4622,34.4778,38400.0
2013-10-29 11:00:00,44.22,44.33,44.18,44.33,23300.0,34.4778,34.5636,34.4466,34.5636,23300.0
2013-10-29 11:05:00,44.33,44.33,44.21,44.22,25800.0,34.5636,34.5636,34.47,34.4778,25800.0
2013-10-29 11:10:00,44.22,44.31,44.18,44.31,22000.0,34.4778,34.548,34.4466,34.548,22000.0
2013-10-29 11:15:00,44.31,44.36,44.23,44.33,45200.0,34.548,34.5869,34.4856,34.5636,45200.0
2013-10-29 11:20:00,44.33,44.33,44.3,44.33,14400.0,34.5636,34.5636,34.5402,34.5636,14400.0
2013-10-29 11:25:00,44.32,44.32,44.26,44.27,16900.0,34.5558,34.5558,34.509,34.5168,16900.0
2013-10-29 11:30:00,44.27,44.33,44.25,44.26,23300.0,34.5168,34.5636,34.5012,34.509,23300.0
2013-10-29 11:35:00,44.25,44.25,44.18,44.19,18200.0,34.5012,34.5012,34.4466,34.4544,18200.0
2013-10-29 11:40:00,44.2,44.22,44.18,44.2,16200.0,34.4622,34.4778,34.4466,34.4622,16200.0
2013-10-29 11:45:00,44.2,44.21,43.94,44.01,67400.0,34.4622,34.47,34.2595,34.3141,67400.0
2013-10-29 11:50:00,44.01,44.08,43.99,43.99,35900.0,34.3141,34.3686,34.2985,34.2985,35900.0
2013-10-29 11:55:00,43.99,44.01,43.96,44.0,21400.0,34.2985,34.3141,34.2751,34.3063,21400.0
2013-10-29 12:00:00,44.01,44.01,43.97,43.97,8800.0,34.3141,34.3141,34.2829,34.2829,8800.0
2013-10-29 12:05:00,43.97,43.98,43.82,43.87,27400.0,34.2829,34.2907,34.1659,34.2049,27400.0
2013-10-29 12:10:00,43.88,44.0,43.87,43.89,56300.0,34.2127,34.3063,34.2049,34.2205,56300.0
2013-10-29 12:15:00,43.89,43.91,43.81,43.91,30100.0,34.2205,34.2361,34.1581,34.2361,30100.0
2013-10-29 12:20:00,43.92,43.94,43.86,43.9,77600.0,34.2439,34.2595,34.1971,34.2283,77600.0
2013-10-29 12:25:00,43.91,43.92,43.72,43.9,58000.0,34.2361,34.2439,34.0879,34.2283,58000.0
2013-10-29 12:30:00,43.9,43.91,43.79,43.8,25800.0,34.2283,34.2361,34.1425,34.1503,25800.0
2013-10-29 12:35:00,43.79,43.83,43.76,43.77,43400.0,34.1425,34.1737,34.1191,34.1269,43400.0
2013-10-29 12:40:00,43.77,43.81,43.73,43.76,30300.0,34.1269,34.1581,34.0957,34.1191,30300.0
2013-10-29 12:45:00,43.76,43.76,43.73,43.73,14200.0,34.1191,34.1191,34.0957,34.0957,14200.0
2013-10-29 12:50:00,43.73,43.74,43.72,43.74,19300.0,34.0957,34.1035,34.0879,34.1035,19300.0
2013-10-29 12:55:00,43.75,43.76,43.73,43.74,18500.0,34.1113,34.1191,34.0957,34.1035,18500.0
2013-10-29 13:00:00,43.75,43.76,43.72,43.72,15000.0,34.1113,34.1191,34.0879,34.0879,15000.0
2013-10-29 13:05:00,43.72,43.75,43.7,43.74,12900.0,34.0879,34.1113,34.0723,34.1035,12900.0
2013-10-29 13:10:00,43.74,43.74,43.72,43.72,12900.0,34.1035,34.1035,34.0879,34.0879,12900.0
2013-10-29 13:15:00,43.72,43.76,43.7,43.73,21800.0,34.0879,34.1191,34.0723,34.0957,21800.0
2013-10-29 13:20:00,43.73,43.73,43.66,43.67,22300.0,34.0957,34.0957,34.0412,34.049,22300.0
2013-10-29 13:25:00,43.67,43.69,43.66,43.69,30800.0,34.049,34.0646,34.0412,34.0646,30800.0
2013-10-29 13:30:00,43.68,43.73,43.67,43.7,18600.0,34.0568,34.0957,34.049,34.0723,18600.0
2013-10-29 13:35:00,43.71,43.71,43.65,43.69,28200.0,34.0801,34.0801,34.0334,34.0646,28200.0
2013-10-29 13:40:00,43.7,43.71,43.7,43.71,20300.0,34.0723,34.0801,34.0723,34.0801,20300.0
2013-10-29 13:45:00,43.71,43.72,43.69,43.7,19300.0,34.0801,34.0879,34.0646,34.0723,19300.0
2013-10-29 13:50:00,43.7,43.7,43.69,43.7,14800.0,34.0723,34.0723,34.0646,34.0723,14800.0
2013-10-29 13:55:00,43.69,43.7,43.69,43.7,24600.0,34.0646,34.0723,34.0646,34.0723,24600.0
2013-10-29 14:00:00,43.7,43.7,43.69,43.7,25600.0,34.0723,34.0723,34.0646,34.0723,25600.0
2013-10-29 14:05:00,43.7,43.7,43.62,43.63,48400.0,34.0723,34.0723,34.01,34.0178,48400.0
2013-10-29 14:10:00,43.62,43.62,43.58,43.59,26100.0,34.01,34.01,33.9788,33.9866,26100.0
2013-10-29 14:15:00,43.59,43.63,43.49,43.49,59900.0,33.9866,34.0178,33.9086,33.9086,59900.0
2013-10-29 14:20:00,43.5,43.5,43.46,43.46,44000.0,33.9164,33.9164,33.8852,33.8852,44000.0
2013-10-29 14:25:00,43.48,43.54,43.47,43.53,16500.0,33.9008,33.9476,33.893,33.9398,16500.0
2013-10-29 14:30:00,43.53,43.59,43.53,43.58,15000.0,33.9398,33.9866,33.9398,33.9788,15000.0
2013-10-29 14:35:00,43.59,43.59,43.53,43.53,33800.0,33.9866,33.9866,33.9398,33.9398,33800.0
2013-10-29 14:40:00,43.54,43.63,43.54,43.63,50600.0,33.9476,34.0178,33.9476,34.0178,50600.0
2013-10-29 14:45:00,43.63,43.63,43.6,43.61,18100.0,34.0178,34.0178,33.9944,34.0022,18100.0
2013-10-29 14:50:00,43.61,43.72,43.6,43.72,35400.0,34.0022,34.0879,33.9944,34.0879,35400.0
2013-10-29 14:55:00,43.72,43.72,43.63,43.63,41200.0,34.0879,34.0879,34.0178,34.0178,41200.0
2013-10-29 15:00:00,43.63,43.74,43.62,43.72,44800.0,34.0178,34.1035,34.01,34.0879,44800.0
2013-10-29 15:05:00,43.72,43.73,43.64,43.64,27300.0,34.0879,34.0957,34.0256,34.0256,27300.0
2013-10-29 15:10:00,43.63,43.67,43.61,43.62,42400.0,34.0178,34.049,34.0022,34.01,42400.0
2013-10-29 15:15:00,43.62,43.64,43.56,43.62,76000.0,34.01,34.0256,33.9632,34.01,76000.0
2013-10-29 15:20:00,43.62,43.62,43.53,43.54,70200.0,34.01,34.01,33.9398,33.9476,70200.0
2013-10-29 15:25:00,43.54,43.58,43.49,43.5,69000.0,33.9476,33.9788,33.9086,33.9164,69000.0
2013-10-29 15:30:00,43.5,43.5,43.36,43.37,100700.0,33.9164,33.9164,33.8073,33.8151,100700.0
2013-10-29 15:35:00,43.36,43.37,43.32,43.33,75100.0,33.8073,33.8151,33.7761,33.7839,75100.0
2013-10-29 15:40:00,43.32,43.32,43.21,43.23,146000.0,33.7761,33.7761,33.6903,33.7059,146000.0
2013-10-29 15:45:00,43.25,43.3,43.22,43.25,165500.0,33.7215,33.7605,33.6981,33.7215,165500.0
2013-10-29 15:50:00,43.25,43.38,43.24,43.34,236500.0,33.7215,33.8228,33.7137,33.7917,236500.0
2013-10-29 15:55:00,43.35,43.36,43.24,43.25,290400.0,33.7995,33.8073,33.7137,33.7215,290400.0
2013-10-30 09:30:00,43.25,43.7,43.25,43.68,58800.0,33.7215,34.0723,33.7215,34.0568,58800.0
2013-10-30 09:35:00,43.68,43.7,43.27,43.28,36700.0,34.0568,34.0723,33.7371,33.7449,36700.0
2013-10-30 09:40:00,43.28,43.38,43.25,43.25,33300.0,33.7449,33.8228,33.7215,33.7215,33300.0
2013-10-30 09:45:00,43.25,43.41,43.24,43.38,35000.0,33.7215,33.8462,33.7137,33.8228,35000.0
2013-10-30 09:50:00,43.39,43.4,43.35,43.4,32400.0,33.8306,33.8384,33.7995,33.8384,32400.0
2013-10-30 09:55:00,43.4,43.4,43.29,43.35,48900.0,33.8384,33.8384,33.7527,33.7995,48900.0
2013-10-30 10:00:00,43.35,43.36,43.33,43.34,102300.0,33.7995,33.8073,33.7839,33.7917,102300.0
2013-10-30 10:05:00,43.34,43.35,43.33,43.35,36600.0,33.7917,33.7995,33.7839,33.7995,36600.0
2013-10-30 10:10:00,43.35,43.35,43.3,43.3,32400.0,33.7995,33.7995,33.7605,33.7605,32400.0
2013-10-30 10:15:00,43.29,43.35,43.25,43.25,44500.0,33.7527,33.7995,33.7215,33.7215,44500.0
2013-10-30 10:20:00,43.26,43.27,43.13,43.14,30700.0,33.7293,33.7371,33.6279,33.6357,30700.0
2013-10-30 10:25:00,43.15,43.19,43.02,43.03,88400.0,33.6435,33.6747,33.5422,33.55,88400.0
2013-10-30 10:30:00,43.03,43.19,43.01,43.19,35300.0,33.55,33.6747,33.5344,33.6747,35300.0
2013-10-30 10:35:00,43.19,43.24,43.19,43.22,28900.0,33.6747,33.7137,33.6747,33.6981,28900.0
2013-10-30 10:40:00,43.23,43.24,43.21,43.22,51500.0,33.7059,33.7137,33.6903,33.6981,51500.0
2013-10-30 10:45:00,43.21,43.21,43.17,43.2,26000.0,33.6903,33.6903,33.6591,33.6825,26000.0
2013-10-30 10:50:00,43.2,43.21,43.19,43.19,36700.0,33.6825,33.6903,33.6747,33.6747,36700.0
2013-10-30 10:55:00,43.19,43.19,43.16,43.17,31400.0,33.6747,33.6747,33.6513,33.6591,31400.0
2013-10-30 11:00:00,43.18,43.2,43.16,43.18,82000.0,33.6669,33.6825,33.6513,33.6669,82000.0
2013-10-30 11:05:00,43.18,43.2,43.16,43.17,38300.0,33.6669,33.6825,33.6513,33.6591,38300.0
2013-10-30 11:10:00,43.16,43.17,43.14,43.16,21400.0,33.6513,33.6591,33.6357,33.6513,21400.0
2013-10-30 11:15:00,43.17,43.19,43.16,43.17,34200.0,33.6591,33.6747,33.6513,33.6591,34200.0
2013-10-30 11:20:00,43.17,43.17,43.08,43.09,22300.0,33.6591,33.6591,33.5889,33.5967,22300.0
2013-10-30 11:25:00,43.09,43.15,43.09,43.12,27400.0,33.5967,33.6435,33.5967,33.6201,27400.0
2013-10-30 11:30:00,43.12,43.15,43.1,43.13,18400.0,33.6201,33.6435,33.6045,33.6279,18400.0
2013-10-30 11:35:00,43.13,43.13,43.1,43.1,17100.0,33.6279,33.6279,33.6045,33.6045,17100.0
2013-10-30 11:40:00,43.11,43.11,43.09,43.09,21000.0,33.6123,33.6123,33.5967,33.5967,21000.0
2013-10-30 11:45:00,43.09,43.09,43.07,43.07,16800.0,33.5967,33.5967,33.5811,33.5811,16800.0
2013-10-30 11:50:00,43.08,43.08,43.01,43.01,25100.0,33.5889,33.5889,33.5344,33.5344,25100.0
2013-10-30 11:55:00,43.01,43.02,43.01,43.02,14900.0,33.5344,33.5422,33.5344,33.5422,14900.0
2013-10-30 12:00:00,43.02,43.02,42.99,42.99,26900.0,33.5422,33.5422,33.5188,33.5188,26900.0
2013-10-30 12:05:00,42.98,42.99,42.92,42.92,33500.0,33.511,33.5188,33.4642,33.4642,33500.0
2013-10-30 12:10:00,42.93,42.94,42.89,42.89,40600.0,33.472,33.4798,33.4408,33.4408,40600.0
2013-10-30 12:15:00,42.89,42.9,42.88,42.9,40900.0,33.4408,33.4486,33.433,33.4486,40900.0
2013-10-30 12:20:00,42.9,42.9,42.84,42.86,36900.0,33.4486,33.4486,33.4018,33.4174,36900.0
2013-10-30 12:25:00,42.86,42.86,42.82,42.82,24500.0,33.4174,33.4174,33.3862,33.3862,24500.0
2013-10-30 12:30:00,42.83,42.86,42.83,42.86,28500.0,33.394,33.4174,33.394,33.4174,28500.0
2013-10-30 12:35:00,42.86,42.99,42.85,42.99,19100.0,33.4174,33.5188,33.4096,33.5188,19100.0
2013-10-30 12:40:00,42.99,43.07,42.99,43.03,18200.0,33.5188,33.5811,33.5188,33.55,18200.0
2013-10-30 12:45:00,43.03,43.03,42.99,43.03,19200.0,33.55,33.55,33.5188,33.55,19200.0
2013-10-30 12:50:00,43.02,43.03,43.01,43.01,13800.0,33.5422,33.55,33.5344,33.5344,13800.0
2013-10-30 12:55:00,43.02,43.06,43.02,43.06,20500.0,33.5422,33.5733,33.5422,33.5733,20500.0
2013-10-30 13:00:00,43.06,43.1,43.06,43.09,9900.0,33.5733,33.6045,33.5733,33.5967,9900.0
2013-10-30 13:05:00,43.09,43.12,43.09,43.09,7300.0,33.5967,33.6201,33.5967,33.5967,7300.0
2013-10-30 13:10:00,43.09,43.09,43.04,43.05,31400.0,33.5967,33.5967,33.5578,33.5656,31400.0
2013-10-30 13:15:00,43.05,43.05,42.99,43.03,16400.0,33.5656,33.5656,33.5188,33.55,16400.0
2013-10-30 13:20:00,43.04,43.05,42.98,43.0,19800.0,33.5578,33.5656,33.511,33.5266,19800.0
2013-10-30 13:25:00,43.01,43.02,43.0,43.01,11400.0,33.5344,33.5422,33.5266,33.5344,11400.0
2013-10-30 13:30:00,43.02,43.04,42.99,42.99,28900.0,33.5422,33.5578,33.5188,33.5188,28900.0
2013-10-30 13:35:00,43.0,43.04,42.94,42.94,33100.0,33.5266,33.5578,33.4798,33.4798,33100.0
2013-10-30 13:40:00,42.94,42.97,42.93,42.96,17400.0,33.4798,33.5032,33.472,33.4954,17400.0
2013-10-30 13:45:00,42.95,42.97,42.94,42.95,10500.0,33.4876,33.5032,33.4798,33.4876,10500.0
2013-10-30 13:50:00,42.95,43.03,42.94,43.03,25900.0,33.4876,33.55,33.4798,33.55,25900.0
2013-10-30 13:55:00,43.03,43.06,42.97,42.98,20600.0,33.55,33.5733,33.5032,33.511,20600.0
2013-10-30 14:00:00,42.99,43.16,42.95,43.15,41300.0,33.5188,33.6513,33.4876,33.6435,41300.0
2013-10-30 14:05:00,43.15,43.15,42.88,42.89,23300.0,33.6435,33.6435,33.433,33.4408,23300.0
2013-10-30 14:10:00,42.9,43.04,42.9,42.98,18500.0,33.4486,33.5578,33.4486,33.511,18500.0
2013-10-30 14:15:00,42.97,42.98,42.86,42.92,27400.0,33.5032,33.511,33.4174,33.4642,27400.0
2013-10-30 14:20:00,42.92,42.95,42.81,42.88,45300.0,33.4642,33.4876,33.3784,33.433,45300.0
2013-10-30 14:25:00,42.88,42.9,42.8,42.8,31100.0,33.433,33.4486,33.3706,33.3706,31100.0
2013-10-30 14:30:00,42.8,42.81,42.77,42.77,45700.0,33.3706,33.3784,33.3472,33.3472,45700.0
2013-10-30 14:35:00,42.78,42.79,42.74,42.76,34100.0,33.355,33.3628,33.3238,33.3394,34100.0
2013-10-30 14:40:00,42.76,42.8,42.7,42.7,32200.0,33.3394,33.3706,33.2927,33.2927,32200.0
2013-10-30 14:45:00,42.7,42.71,42.62,42.66,46000.0,33.2927,33.3005,33.2303,33.2615,46000.0
2013-10-30 14:50:00,42.66,42.67,42.61,42.65,28400.0,33.2615,33.2693,33.2225,33.2537,28400.0
2013-10-30 14:55:00,42.65,42.7,42.63,42.69,36600.0,33.2537,33.2927,33.2381,33.2849,36600.0
2013-10-30 15:00:00,42.68,42.76,42.66,42.76,26700.0,33.2771,33.3394,33.2615,33.3394,26700.0
2013-10-30 15:05:00,42.77,42.8,42.74,42.74,36500.0,33.3472,33.3706,33.3238,33.3238,36500.0
2013-10-30 15:10:00,42.75,42.75,42.67,42.68,48800.0,33.3316,33.3316,33.2693,33.2771,48800.0
2013-10-30 15:15:00,42.66,42.67,42.64,42.65,49900.0,33.2615,33.2693,33.2459,33.2537,49900.0
2013-10-30 15:20:00,42.65,42.71,42.63,42.65,55500.0,33.2537,33.3005,33.2381,33.2537,55500.0
2013-10-30 15:25:00,42.65,42.67,42.64,42.66,56400.0,33.2537,33.2693,33.2459,33.2615,56400.0
2013-10-30 15:30:00,42.66,42.67,42.63,42.65,68600.0,33.2615,33.2693,33.2381,33.2537,68600.0
2013-10-30 15:35:00,42.65,42.66,42.59,42.65,110200.0,33.2537,33.2615,33.2069,33.2537,110200.0
2013-10-30 15:40:00,42.66,42.69,42.6,42.6,100700.0,33.2615,33.2849,33.2147,33.2147,100700.0
2013-10-30 15:45:00,42.61,42.65,42.49,42.51,231700.0,33.2225,33.2537,33.1289,33.1445,231700.0
2013-10-30 15:50:00,42.51,42.58,42.49,42.52,238300.0,33.1445,33.1991,33.1289,33.1523,238300.0
2013-10-30 15:55:00,42.53,42.59,42.52,42.55,281700.0,33.1601,33.2069,33.1523,33.1757,281700.0
2013-10-31 09:30:00,42.5,42.71,42.5,42.63,29700.0,33.1367,33.3005,33.1367,33.2381,29700.0
2013-10-31 09:35:00,42.64,42.67,42.6,42.66,17800.0,33.2459,33.2693,33.2147,33.2615,17800.0
2013-10-31 09:40:00,42.67,42.85,42.67,42.83,19900.0,33.2693,33.4096,33.2693,33.394,19900.0
2013-10-31 09:45:00,42.83,42.85,42.66,42.66,40900.0,33.394,33.4096,33.2615,33.2615,40900.0
2013-10-31 09:50:00,42.66,42.7,42.6,42.66,35100.0,33.2615,33.2927,33.2147,33.2615,35100.0
2013-10-31 09:55:00,42.66,42.72,42.64,42.7,44900.0,33.2615,33.3083,33.2459,33.2927,44900.0
2013-10-31 10:00:00,42.69,42.77,42.69,42.77,38800.0,33.2849,33.3472,33.2849,33.3472,38800.0
2013-10-31 10:05:00,42.77,42.83,42.7,42.74,25300.0,33.3472,33.394,33.2927,33.3238,25300.0
2013-10-31 10:10:00,42.75,42.84,42.7,42.82,24900.0,33.3316,33.4018,33.2927,33.3862,24900.0
2013-10-31 10:15:00,42.81,42.83,42.76,42.81,40800.0,33.3784,33.394,33.3394,33.3784,40800.0
2013-10-31 10:20:00,42.81,42.81,42.76,42.77,14600.0,33.3784,33.3784,33.3394,33.3472,14600.0
2013-10-31 10:25:00,42.77,42.81,42.76,42.79,10000.0,33.3472,33.3784,33.3394,33.3628,10000.0
2013-10-31 10:30:00,42.79,42.83,42.77,42.78,15000.0,33.3628,33.394,33.3472,33.355,15000.0
2013-10-31 10:35:00,42.76,42.76,42.66,42.69,18800.0,33.3394,33.3394,33.2615,33.2849,18800.0
2013-10-31 10:40:00,42.69,42.77,42.69,42.77,15200.0,33.2849,33.3472,33.2849,33.3472,15200.0
2013-10-31 10:45:00,42.77,42.82,42.77,42.8,13200.0,33.3472,33.3862,33.3472,33.3706,13200.0
2013-10-31 10:50:00,42.8,42.8,42.74,42.76,14600.0,33.3706,33.3706,33.3238,33.3394,14600.0
2013-10-31 10:55:00,42.76,42.77,42.73,42.74,8400.0,33.3394,33.3472,33.3161,33.3238,8400.0
2013-10-31 11:00:00,42.74,42.83,42.73,42.8,20600.0,33.3238,33.394,33.3161,33.3706,20600.0
2013-10-31 11:05:00,42.79,42.8,42.74,42.8,11600.0,33.3628,33.3706,33.3238,33.3706,11600.0
2013-10-31 11:10:00,42.8,42.8,42.75,42.76,16900.0,33.3706,33.3706,33.3316,33.3394,16900.0
2013-10-31 11:15:00,42.76,42.8,42.76,42.78,15900.0,33.3394,33.3706,33.3394,33.355,15900.0
2013-10-31 11:20:00,42.78,42.8,42.77,42.8,11900.0,33.355,33.3706,33.3472,33.3706,11900.0
2013-10-31 11:25:00,42.8,42.84,42.77,42.84,10100.0,33.3706,33.4018,33.3472,33.4018,10100.0
2013-10-31 11:30:00,42.83,42.84,42.8,42.8,18600.0,33.394,33.4018,33.3706,33.3706,18600.0
2013-10-31 11:35:00,42.79,42.87,42.78,42.87,12900.0,33.3628,33.4252,33.355,33.4252,12900.0
2013-10-31 11:40:00,42.88,42.88,42.83,42.83,8100.0,33.433,33.433,33.394,33.394,8100.0
2013-10-31 11:45:00,42.83,42.84,42.83,42.83,4200.0,33.394,33.4018,33.394,33.394,4200.0
2013-10-31 11:50:00,42.84,42.89,42.84,42.89,12700.0,33.4018,33.4408,33.4018,33.4408,12700.0
2013-10-31 11:55:00,42.89,42.92,42.88,42.91,17700.0,33.4408,33.4642,33.433,33.4564,17700.0
2013-10-31 12:00:00,42.92,42.96,42.91,42.96,18200.0,33.4642,33.4954,33.4564,33.4954,18200.0
2013-10-31 12:05:00,42.96,43.01,42.94,42.94,22500.0,33.4954,33.5344,33.4798,33.4798,22500.0
2013-10-31 12:10:00,42.95,42.95,42.94,42.94,6100.0,33.4876,33.4876,33.4798,33.4798,6100.0
2013-10-31 12:15:00,42.94,42.97,42.94,42.94,16200.0,33.4798,33.5032,33.4798,33.4798,16200.0
2013-10-31 12:20:00,42.94,43.01,42.94,43.01,7800.0,33.4798,33.5344,33.4798,33.5344,7800.0
2013-10-31 12:25:00,43.0,43.02,42.97,42.98,14600.0,33.5266,33.5422,33.5032,33.511,14600.0
2013-10-31 12:30:00,42.98,43.04,42.98,43.04,23500.0,33.511,33.5578,33.511,33.5578,23500.0
2013-10-31 12:35:00,43.05,43.07,43.03,43.06,13200.0,33.5656,33.5811,33.55,33.5733,13200.0
2013-10-31 12:40:00,43.06,43.09,43.05,43.09,11500.0,33.5733,33.5967,33.5656,33.5967,11500.0
2013-10-31 12:45:00,43.1,43.1,43.04,43.04,9800.0,33.6045,33.6045,33.5578,33.5578,9800.0
2013-10-31 12:50:00,43.05,43.05,43.0,43.01,25500.0,33.5656,33.5656,33.5266,33.5344,25500.0
2013-10-31 12:55:00,43.0,43.01,43.0,43.0,15200.0,33.5266,33.5344,33.5266,33.5266,15200.0
2013-10-31 13:00:00,43.0,43.02,43.0,43.01,30000.0,33.5266,33.5422,33.5266,33.5344,30000.0
2013-10-31 13:05:00,43.0,43.01,42.93,42.94,28300.0,33.5266,33.5344,33.472,33.4798,28300.0
2013-10-31 13:10:00,42.93,42.93,42.89,42.89,33000.0,33.472,33.472,33.4408,33.4408,33000.0
2013-10-31 13:15:00,42.9,42.97,42.89,42.97,26200.0,33.4486,33.5032,33.4408,33.5032,26200.0
2013-10-31 13:20:00,42.97,42.99,42.97,42.98,12200.0,33.5032,33.5188,33.5032,33.511,12200.0
2013-10-31 13:25:00,42.98,43.04,42.97,43.04,11400.0,33.511,33.5578,33.5032,33.5578,11400.0
2013-10-31 13:30:00,43.04,43.09,43.04,43.09,19400.0,33.5578,33.5967,33.5578,33.5967,19400.0
2013-10-31 13:35:00,43.09,43.09,43.06,43.08,17600.0,33.5967,33.5967,33.5733,33.5889,17600.0
2013-10-31 13:40:00,43.08,43.13,43.08,43.11,50500.0,33.5889,33.6279,33.5889,33.6123,50500.0
2013-10-31 13:45:00,43.11,43.16,43.11,43.15,25500.0,33.6123,33.6513,33.6123,33.6435,25500.0
2013-10-31 13:50:00,43.15,43.18,43.15,43.16,11800.0,33.6435,33.6669,33.6435,33.6513,11800.0
2013-10-31 13:55:00,43.16,43.21,43.16,43.18,16600.0,33.6513,33.6903,33.6513,33.6669,16600.0
2013-10-31 14:00:00,43.18,43.24,43.17,43.23,25100.0,33.6669,33.7137,33.6591,33.7059,25100.0
2013-10-31 14:05:00,43.24,43.27,43.21,43.27,25600.0,33.7137,33.7371,33.6903,33.7371,25600.0
2013-10-31 14:10:00,43.27,43.36,43.27,43.36,53400.0,33.7371,33.8073,33.7371,33.8073,53400.0
2013-10-31 14:15:00,43.36,43.43,43.35,43.43,31900.0,33.8073,33.8618,33.7995,33.8618,31900.0
2013-10-31 14:20:00,43.43,43.44,43.39,43.39,19300.0,33.8618,33.8696,33.8306,33.8306,19300.0
2013-10-31 14:25:00,43.4,43.45,43.39,43.45,15900.0,33.8384,33.8774,33.8306,33.8774,15900.0
2013-10-31 14:30:00,43.44,43.45,43.42,43.44,23400.0,33.8696,33.8774,33.854,33.8696,23400.0
2013-10-31 14:35:00,43.43,43.48,43.43,43.47,13700.0,33.8618,33.9008,33.8618,33.893,13700.0
2013-10-31 14:40:00,43.48,43.5,43.47,43.48,21500.0,33.9008,33.9164,33.893,33.9008,21500.0
2013-10-31 14:45:00,43.48,43.5,43.45,43.46,20200.0,33.9008,33.9164,33.8774,33.8852,20200.0
2013-10-31 14:50:00,43.46,43.49,43.45,43.48,25100.0,33.8852,33.9086,33.8774,33.9008,25100.0
2013-10-31 14:55:00,43.48,43.52,43.47,43.51,82600.0,33.9008,33.932,33.893,33.9242,82600.0
2013-10-31 15:00:00,43.5,43.5,43.42,43.47,70500.0,33.9164,33.9164,33.854,33.893,70500.0
2013-10-31 15:05:00,43.47,43.48,43.43,43.47,26300.0,33.893,33.9008,33.8618,33.893,26300.0
2013-10-31 15:10:00,43.47,43.5,43.46,43.5,9500.0,33.893,33.9164,33.8852,33.9164,9500.0
2013-10-31 15:15:00,43.5,43.57,43.5,43.55,65200.0,33.9164,33.971,33.9164,33.9554,65200.0
2013-10-31 15:20:00,43.55,43.59,43.54,43.55,45200.0,33.9554,33.9866,33.9476,33.9554,45200.0
2013-10-31 15:25:00,43.54,43.55,43.53,43.54,50700.0,33.9476,33.9554,33.9398,33.9476,50700.0
2013-10-31 15:30:00,43.53,43.56,43.52,43.56,50400.0,33.9398,33.9632,33.932,33.9632,50400.0
2013-10-31 15:35:00,43.56,43.65,43.56,43.64,45800.0,33.9632,34.0334,33.9632,34.0256,45800.0
2013-10-31 15:40:00,43.65,43.65,43.61,43.63,66400.0,34.0334,34.0334,34.0022,34.0178,66400.0
2013-10-31 15:45:00,43.62,43.62,43.57,43.6,118600.0,34.01,34.01,33.971,33.9944,118600.0
2013-10-31 15:50:00,43.6,43.62,43.57,43.61,105200.0,33.9944,34.01,33.971,34.0022,105200.0
2013-10-31 15:55:00,43.6,43.61,43.52,43.54,202100.0,33.9944,34.0022,33.932,33.9476,202100.0
2013-11-01 09:30:00,43.52,43.68,43.46,43.54,88900.0,33.932,34.0568,33.8852,33.9476,88900.0
2013-11-01 09:35:00,43.56,43.74,43.55,43.68,59300.0,33.9632,34.1035,33.9554,34.0568,59300.0
2013-11-01 09:40:00,43.69,43.69,43.57,43.58,26600.0,34.0646,34.0646,33.971,33.9788,26600.0
2013-11-01 09:45:00,43.59,43.68,43.59,43.64,24900.0,33.9866,34.0568,33.9866,34.0256,24900.0
2013-11-01 09:50:00,43.63,43.69,43.61,43.64,19700.0,34.0178,34.0646,34.0022,34.0256,19700.0
2013-11-01 09:55:00,43.64,43.74,43.64,43.68,19400.0,34.0256,34.1035,34.0256,34.0568,19400.0
2013-11-01 10:00:00,43.68,43.75,43.65,43.72,16200.0,34.0568,34.1113,34.0334,34.0879,16200.0
2013-11-01 10:05:00,43.72,43.83,43.7,43.74,32400.0,34.0879,34.1737,34.0723,34.1035,32400.0
2013-11-01 10:10:00,43.74,43.75,43.7,43.7,13800.0,34.1035,34.1113,34.0723,34.0723,13800.0
2013-11-01 10:15:00,43.7,43.71,43.59,43.65,45200.0,34.0723,34.0801,33.9866,34.0334,45200.0
2013-11-01 10:20:00,43.65,43.67,43.5,43.53,112900.0,34.0334,34.049,33.9164,33.9398,112900.0
2013-11-01 10:25:00,43.53,43.57,43.53,43.55,20100.0,33.9398,33.971,33.9398,33.9554,20100.0
2013-11-01 10:30:00,43.55,43.63,43.55,43.56,14100.0,33.9554,34.0178,33.9554,33.9632,14100.0
2013-11-01 10:35:00,43.57,43.62,43.57,43.61,25000.0,33.971,34.01,33.971,34.0022,25000.0
2013-11-01 10:40:00,43.62,43.63,43.58,43.62,21100.0,34.01,34.0178,33.9788,34.01,21100.0
2013-11-01 10:45:00,43.61,43.64,43.6,43.64,18800.0,34.0022,34.0256,33.9944,34.0256,18800.0
2013-11-01 10:50:00,43.64,43.65,43.62,43.62,11300.0,34.0256,34.0334,34.01,34.01,11300.0
2013-11-01 10:55:00,43.63,43.71,43.62,43.7,17700.0,34.0178,34.0801,34.01,34.0723,17700.0
2013-11-01 11:00:00,43.7,43.7,43.62,43.63,19300.0,34.0723,34.0723,34.01,34.0178,19300.0
2013-11-01 11:05:00,43.63,43.63,43.57,43.58,15000.0,34.0178,34.0178,33.971,33.9788,15000.0
2013-11-01 11:10:00,43.58,43.59,43.54,43.54,15300.0,33.9788,33.9866,33.9476,33.9476,15300.0
2013-11-01 11:15:00,43.54,43.54,43.48,43.51,27900.0,33.9476,33.9476,33.9008,33.9242,27900.0
2013-11-01 11:20:00,43.51,43.52,43.49,43.5,10500.0,33.9242,33.932,33.9086,33.9164,10500.0
2013-11-01 11:25:00,43.49,43.52,43.47,43.49,7500.0,33.9086,33.932,33.893,33.9086,7500.0
2013-11-01 11:30:00,43.5,43.55,43.5,43.54,7800.0,33.9164,33.9554,33.9164,33.9476,7800.0
2013-11-01 11:35:00,43.54,43.54,43.47,43.48,20500.0,33.9476,33.9476,33.893,33.9008,20500.0
2013-11-01 11:40:00,43.47,43.5,43.47,43.49,13300.0,33.893,33.9164,33.893,33.9086,13300.0
2013-11-01 11:45:00,43.49,43.53,43.49,43.53,9400.0,33.9086,33.9398,33.9086,33.9398,9400.0
2013-11-01 11:50:00,43.54,43.55,43.49,43.49,8300.0,33.9476,33.9554,33.9086,33.9086,8300.0
2013-11-01 11:55:00,43.49,43.53,43.46,43.47,11800.0,33.9086,33.9398,33.8852,33.893,11800.0
2013-11-01 12:00:00,43.47,43.52,43.47,43.51,13400.0,33.893,33.932,33.893,33.9242,13400.0
2013-11-01 12:05:00,43.51,43.51,43.49,43.5,6300.0,33.9242,33.9242,33.9086,33.9164,6300.0
2013-11-01 12:10:00,43.51,43.52,43.47,43.48,7300.0,33.9242,33.932,33.893,33.9008,7300.0
2013-11-01 12:15:00,43.48,43.5,43.44,43.45,15100.0,33.9008,33.9164,33.8696,33.8774,15100.0
2013-11-01 12:20:00,43.45,43.5,43.45,43.5,8500.0,33.8774,33.9164,33.8774,33.9164,8500.0
2013-11-01 12:25:00,43.5,43.51,43.49,43.5,7400.0,33.9164,33.9242,33.9086,33.9164,7400.0
2013-11-01 12:30:00,43.5,43.53,43.49,43.52,8200.0,33.9164,33.9398,33.9086,33.932,8200.0
2013-11-01 12:35:00,43.51,43.52,43.5,43.5,7500.0,33.9242,33.932,33.9164,33.9164,7500.0
2013-11-01 12:40:00,43.5,43.54,43.5,43.52,6600.0,33.9164,33.9476,33.9164,33.932,6600.0
2013-11-01 12:45:00,43.52,43.53,43.52,43.53,7500.0,33.932,33.9398,33.932,33.9398,7500.0
2013-11-01 12:50:00,43.52,43.56,43.52,43.52,8200.0,33.932,33.9632,33.932,33.932,8200.0
2013-11-01 12:55:00,43.53,43.55,43.52,43.53,12200.0,33.9398,33.9554,33.932,33.9398,12200.0
2013-11-01 13:00:00,43.53,43.54,43.51,43.52,11300.0,33.9398,33.9476,33.9242,33.932,11300.0
2013-11-01 13:05:00,43.52,43.52,43.5,43.51,5000.0,33.932,33.932,33.9164,33.9242,5000.0
2013-11-01 13:10:00,43.5,43.5,43.46,43.47,16400.0,33.9164,33.9164,33.8852,33.893,16400.0
2013-11-01 13:15:00,43.47,43.51,43.47,43.51,7600.0,33.893,33.9242,33.893,33.9242,7600.0
2013-11-01 13:20:00,43.5,43.53,43.49,43.53,10100.0,33.9164,33.9398,33.9086,33.9398,10100.0
2013-11-01 13:25:00,43.53,43.56,43.52,43.55,10500.0,33.9398,33.9632,33.932,33.9554,10500.0
2013-11-01 13:30:00,43.54,43.55,43.53,43.54,18900.0,33.9476,33.9554,33.9398,33.9476,18900.0
2013-11-01 13:35:00,43.55,43.59,43.54,43.59,8400.0,33.9554,33.9866,33.9476,33.9866,8400.0
2013-11-01 13:40:00,43.59,43.64,43.59,43.63,8000.0,33.9866,34.0256,33.9866,34.0178,8000.0
2013-11-01 13:45:00,43.64,43.64,43.62,43.64,8200.0,34.0256,34.0256,34.01,34.0256,8200.0
2013-11-01 13:50:00,43.64,43.65,43.6,43.63,23300.0,34.0256,34.0334,33.9944,34.0178,23300.0
2013-11-01 13:55:00,43.63,43.65,43.63,43.65,11700.0,34.0178,34.0334,34.0178,34.0334,11700.0
2013-11-01 14:00:00,43.64,43.68,43.64,43.67,14400.0,34.0256,34.0568,34.0256,34.049,14400.0
2013-11-01 14:05:00,43.68,43.68,43.66,43.68,18200.0,34.0568,34.0568,34.0412,34.0568,18200.0
2013-11-01 14:10:00,43.67,43.68,43.66,43.66,11400.0,34.049,34.0568,34.0412,34.0412,11400.0
2013-11-01 14:15:00,43.67,43.69,43.67,43.68,8900.0,34.049,34.0646,34.049,34.0568,8900.0
2013-11-01 14:20:00,43.69,43.7,43.68,43.68,11900.0,34.0646,34.0723,34.0568,34.0568,11900.0
2013-11-01 14:25:00,43.68,43.69,43.66,43.66,12200.0,34.0568,34.0646,34.0412,34.0412,12200.0
2013-11-01 14:30:00,43.66,43.69,43.65,43.68,16500.0,34.0412,34.0646,34.0334,34.0568,16500.0
2013-11-01 14:35:00,43.68,43.68,43.65,43.66,9400.0,34.0568,34.0568,34.0334,34.0412,9400.0
2013-11-01 14:40:00,43.66,43.7,43.66,43.69,19800.0,34.0412,34.0723,34.0412,34.0646,19800.0
2013-11-01 14:45:00,43.69,43.69,43.66,43.68,27300.0,34.0646,34.0646,34.0412,34.0568,27300.0
2013-11-01 14:50:00,43.69,43.69,43.65,43.66,11200.0,34.0646,34.0646,34.0334,34.0412,11200.0
2013-11-01 14:55:00,43.65,43.66,43.62,43.63,12400.0,34.0334,34.0412,34.01,34.0178,12400.0
2013-11-01 15:00:00,43.62,43.66,43.62,43.66,15100.0,34.01,34.0412,34.01,34.0412,15100.0
2013-11-01 15:05:00,43.66,43.66,43.62,43.63,18700.0,34.0412,34.0412,34.01,34.0178,18700.0
2013-11-01 15:10:00,43.63,43.66,43.63,43.65,18800.0,34.0178,34.0412,34.0178,34.0334,18800.0
2013-11-01 15:15:00,43.66,43.66,43.63,43.64,14600.0,34.0412,34.0412,34.0178,34.0256,14600.0
2013-11-01 15:20:00,43.64,43.67,43.64,43.67,13100.0,34.0256,34.049,34.0256,34.049,13100.0
2013-11-01 15:25:00,43.67,43.7,43.66,43.7,21300.0,34.049,34.0723,34.0412,34.0723,21300.0
2013-11-01 15:30:00,43.69,43.71,43.68,43.71,18600.0,34.0646,34.0801,34.0568,34.0801,18600.0
2013-11-01 15:35:00,43.72,43.73,43.71,43.73,15300.0,34.0879,34.0957,34.0801,34.0957,15300.0
2013-11-01 15:40:00,43.73,43.76,43.72,43.74,65500.0,34.0957,34.1191,34.0879,34.1035,65500.0
2013-11-01 15:45:00,43.74,43.75,43.72,43.73,51100.0,34.1035,34.1113,34.0879,34.0957,51100.0
2013-11-01 15:50:00,43.73,43.75,43.72,43.74,32800.0,34.0957,34.1113,34.0879,34.1035,32800.0
2013-11-01 15:55:00,43.74,43.75,43.63,43.68,166600.0,34.1035,34.1113,34.0178,34.0568,166600.0
2013-11-04 09:30:00,43.75,43.84,43.7,43.74,29200.0,34.1113,34.1815,34.0723,34.1035,29200.0
2013-11-04 09:35:00,43.76,43.76,43.64,43.64,9100.0,34.1191,34.1191,34.0256,34.0256,9100.0
2013-11-04 09:40:00,43.66,43.73,43.62,43.73,13600.0,34.0412,34.0957,34.01,34.0957,13600.0
2013-11-04 09:45:00,43.73,43.75,43.69,43.75,22700.0,34.0957,34.1113,34.0646,34.1113,22700.0
2013-11-04 09:50:00,43.75,43.76,43.71,43.75,18800.0,34.1113,34.1191,34.0801,34.1113,18800.0
2013-11-04 09:55:00,43.75,43.76,43.71,43.75,17100.0,34.1113,34.1191,34.0801,34.1113,17100.0
2013-11-04 10:00:00,43.75,43.76,43.71,43.73,17000.0,34.1113,34.1191,34.0801,34.0957,17000.0
2013-11-04 10:05:00,43.73,43.75,43.7,43.71,19200.0,34.0957,34.1113,34.0723,34.0801,19200.0
2013-11-04 10:10:00,43.7,43.72,43.68,43.71,19700.0,34.0723,34.0879,34.0568,34.0801,19700.0
2013-11-04 10:15:00,43.71,43.73,43.68,43.71,11100.0,34.0801,34.0957,34.0568,34.0801,11100.0
2013-11-04 10:20:00,43.71,43.73,43.69,43.71,24300.0,34.0801,34.0957,34.0646,34.0801,24300.0
2013-11-04 10:25:00,43.71,43.74,43.7,43.73,9500.0,34.0801,34.1035,34.0723,34.0957,9500.0
2013-11-04 10:30:00,43.72,43.75,43.71,43.75,7500.0,34.0879,34.1113,34.0801,34.1113,7500.0
2013-11-04 10:35:00,43.75,43.76,43.72,43.74,14300.0,34.1113,34.1191,34.0879,34.1035,14300.0
2013-11-04 10:40:00,43.73,43.77,43.72,43.74,16500.0,34.0957,34.1269,34.0879,34.1035,16500.0
2013-11-04 10:45:00,43.73,43.75,43.73,43.74,15700.0,34.0957,34.1113,34.0957,34.1035,15700.0
2013-11-04 10:50:00,43.75,43.76,43.7,43.7,7100.0,34.1113,34.1191,34.0723,34.0723,7100.0
2013-11-04 10:55:00,43.69,43.72,43.68,43.7,9800.0,34.0646,34.0879,34.0568,34.0723,9800.0
2013-11-04 11:00:00,43.7,43.72,43.67,43.67,18000.0,34.0723,34.0879,34.049,34.049,18000.0
2013-11-04 11:05:00,43.69,43.74,43.68,43.68,11000.0,34.0646,34.1035,34.0568,34.0568,11000.0
2013-11-04 11:10:00,43.69,43.69,43.66,43.67,12300.0,34.0646,34.0646,34.0412,34.049,12300.0
2013-11-04 11:15:00,43.66,43.67,43.62,43.63,37300.0,34.0412,34.049,34.01,34.0178,37300.0
2013-11-04 11:20:00,43.63,43.64,43.59,43.59,13800.0,34.0178,34.0256,33.9866,33.9866,13800.0
2013-11-04 11:25:00,43.59,43.65,43.59,43.65,17400.0,33.9866,34.0334,33.9866,34.0334,17400.0
2013-11-04 11:30:00,43.65,43.72,43.63,43.72,18900.0,34.0334,34.0879,34.0178,34.0879,18900.0
2013-11-04 11:35:00,43.72,43.76,43.72,43.76,10200.0,34.0879,34.1191,34.0879,34.1191,10200.0
2013-11-04 11:40:00,43.76,43.76,43.73,43.76,17300.0,34.1191,34.1191,34.0957,34.1191,17300.0
2013-11-04 11:45:00,43.75,43.75,43.72,43.72,14300.0,34.1113,34.1113,34.0879,34.0879,14300.0
2013-11-04 11:50:00,43.72,43.73,43.71,43.71,8200.0,34.0879,34.0957,34.0801,34.0801,8200.0
2013-11-04 11:55:00,43.72,43.72,43.7,43.72,11000.0,34.0879,34.0879,34.0723,34.0879,11000.0
2013-11-04 12:00:00,43.72,43.72,43.7,43.71,6200.0,34.0879,34.0879,34.0723,34.0801,6200.0
2013-11-04 12:05:00,43.72,43.72,43.7,43.71,11300.0,34.0879,34.0879,34.0723,34.0801,11300.0
2013-11-04 12:10:00,43.71,43.71,43.68,43.69,11500.0,34.0801,34.0801,34.0568,34.0646,11500.0
2013-11-04 12:15:00,43.69,43.71,43.68,43.7,13000.0,34.0646,34.0801,34.0568,34.0723,13000.0
2013-11-04 12:20:00,43.7,43.71,43.69,43.7,5500.0,34.0723,34.0801,34.0646,34.0723,5500.0
2013-11-04 12:25:00,43.7,43.74,43.7,43.73,9300.0,34.0723,34.1035,34.0723,34.0957,9300.0
2013-11-04 12:30:00,43.73,43.75,43.73,43.73,5600.0,34.0957,34.1113,34.0957,34.0957,5600.0
2013-11-04 12:35:00,43.74,43.76,43.73,43.75,31000.0,34.1035,34.1191,34.0957,34.1113,31000.0
2013-11-04 12:40:00,43.75,43.75,43.72,43.74,18700.0,34.1113,34.1113,34.0879,34.1035,18700.0
2013-11-04 12:45:00,43.74,43.76,43.73,43.75,25800.0,34.1035,34.1191,34.0957,34.1113,25800.0
2013-11-04 12:50:00,43.76,43.76,43.75,43.75,8500.0,34.1191,34.1191,34.1113,34.1113,8500.0
2013-11-04 12:55:00,43.76,43.76,43.73,43.73,17400.0,34.1191,34.1191,34.0957,34.0957,17400.0
2013-11-04 13:00:00,43.74,43.75,43.7,43.7,30700.0,34.1035,34.1113,34.0723,34.0723,30700.0
2013-11-04 13:05:00,43.69,43.73,43.68,43.7,29200.0,34.0646,34.0957,34.0568,34.0723,29200.0
2013-11-04 13:10:00,43.68,43.69,43.62,43.63,39500.0,34.0568,34.0646,34.01,34.0178,39500.0
2013-11-04 13:15:00,43.63,43.68,43.63,43.68,6300.0,34.0178,34.0568,34.0178,34.0568,6300.0
2013-11-04 13:20:00,43.68,43.68,43.64,43.64,8500.0,34.0568,34.0568,34.0256,34.0256,8500.0
2013-11-04 13:25:00,43.65,43.68,43.65,43.66,10100.0,34.0334,34.0568,34.0334,34.0412,10100.0
2013-11-04 13:30:00,43.66,43.68,43.64,43.67,16700.0,34.0412,34.0568,34.0256,34.049,16700.0
2013-11-04 13:35:00,43.66,43.67,43.62,43.63,67600.0,34.0412,34.049,34.01,34.0178,67600.0
2013-11-04 13:40:00,43.62,43.63,43.61,43.62,7000.0,34.01,34.0178,34.0022,34.01,7000.0
2013-11-04 13:45:00,43.62,43.62,43.61,43.61,5100.0,34.01,34.01,34.0022,34.0022,5100.0
2013-11-04 13:50:00,43.6,43.62,43.6,43.61,4200.0,33.9944,34.01,33.9944,34.0022,4200.0
2013-11-04 13:55:00,43.61,43.62,43.61,43.61,5300.0,34.0022,34.01,34.0022,34.0022,5300.0
2013-11-04 14:00:00,43.62,43.64,43.61,43.63,18500.0,34.01,34.0256,34.0022,34.0178,18500.0
2013-11-04 14:05:00,43.62,43.65,43.62,43.65,11900.0,34.01,34.0334,34.01,34.0334,11900.0
2013-11-04 14:10:00,43.65,43.67,43.64,43.66,12800.0,34.0334,34.049,34.0256,34.0412,12800.0
2013-11-04 14:15:00,43.66,43.69,43.65,43.68,19000.0,34.0412,34.0646,34.0334,34.0568,19000.0
2013-11-04 14:20:00,43.68,43.68,43.66,43.66,8600.0,34.0568,34.0568,34.0412,34.0412,8600.0
2013-11-04 14:25:00,43.67,43.68,43.66,43.66,13800.0,34.049,34.0568,34.0412,34.0412,13800.0
2013-11-04 14:30:00,43.67,43.71,43.66,43.71,13200.0,34.049,34.0801,34.0412,34.0801,13200.0
2013-11-04 14:35:00,43.7,43.71,43.68,43.7,10500.0,34.0723,34.0801,34.0568,34.0723,10500.0
2013-11-04 14:40:00,43.69,43.7,43.67,43.68,6300.0,34.0646,34.0723,34.049,34.0568,6300.0
2013-11-04 14:45:00,43.68,43.69,43.64,43.64,12300.0,34.0568,34.0646,34.0256,34.0256,12300.0
2013-11-04 14:50:00,43.64,43.66,43.62,43.62,23100.0,34.0256,34.0412,34.01,34.01,23100.0
2013-11-04 14:55:00,43.62,43.63,43.58,43.58,17500.0,34.01,34.0178,33.9788,33.9788,17500.0
2013-11-04 15:00:00,43.58,43.62,43.56,43.59,30800.0,33.9788,34.01,33.9632,33.9866,30800.0
2013-11-04 15:05:00,43.6,43.62,43.59,43.6,15500.0,33.9944,34.01,33.9866,33.9944,15500.0
2013-11-04 15:10:00,43.6,43.62,43.6,43.61,12400.0,33.9944,34.01,33.9944,34.0022,12400.0
2013-11-04 15:15:00,43.61,43.61,43.59,43.61,28100.0,34.0022,34.0022,33.9866,34.0022,28100.0
2013-11-04 15:20:00,43.61,43.61,43.59,43.6,25000.0,34.0022,34.0022,33.9866,33.9944,25000.0
2013-11-04 15:25:00,43.61,43.64,43.6,43.64,14100.0,34.0022,34.0256,33.9944,34.0256,14100.0
2013-11-04 15:30:00,43.64,43.64,43.58,43.6,18300.0,34.0256,34.0256,33.9788,33.9944,18300.0
2013-11-04 15:35:00,43.6,43.63,43.6,43.61,34400.0,33.9944,34.0178,33.9944,34.0022,34400.0
2013-11-04 15:40:00,43.62,43.62,43.6,43.61,15600.0,34.01,34.01,33.9944,34.0022,15600.0
2013-11-04 15:45:00,43.6,43.61,43.58,43.59,34700.0,33.9944,34.0022,33.9788,33.9866,34700.0
2013-11-04 15:50:00,43.59,43.62,43.57,43.58,56200.0,33.9866,34.01,33.971,33.9788,56200.0
2013-11-04 15:55:00,43.57,43.63,43.57,43.62,109700.0,33.971,34.0178,33.971,34.01,109700.0
2013-11-05 09:30:00,43.55,43.61,43.36,43.59,22400.0,33.9554,34.0022,33.8073,33.9866,22400.0
2013-11-05 09:35:00,43.56,43.56,43.44,43.52,7500.0,33.9632,33.9632,33.8696,33.932,7500.0
2013-11-05 09:40:00,43.53,43.62,43.42,43.43,25000.0,33.9398,34.01,33.854,33.8618,25000.0
2013-11-05 09:45:00,43.43,43.54,43.39,43.54,30300.0,33.8618,33.9476,33.8306,33.9476,30300.0
2013-11-05 09:50:00,43.55,43.61,43.55,43.61,10800.0,33.9554,34.0022,33.9554,34.0022,10800.0
2013-11-05 09:55:00,43.61,43.68,43.6,43.67,10100.0,34.0022,34.0568,33.9944,34.049,10100.0
2013-11-05 10:00:00,43.67,43.74,43.63,43.73,9000.0,34.049,34.1035,34.0178,34.0957,9000.0
2013-11-05 10:05:00,43.72,43.74,43.68,43.69,8500.0,34.0879,34.1035,34.0568,34.0646,8500.0
2013-11-05 10:10:00,43.69,43.69,43.58,43.58,8500.0,34.0646,34.0646,33.9788,33.9788,8500.0
2013-11-05 10:15:00,43.57,43.62,43.56,43.62,12700.0,33.971,34.01,33.9632,34.01,12700.0
2013-11-05 10:20:00,43.62,43.63,43.59,43.63,27700.0,34.01,34.0178,33.9866,34.0178,27700.0
2013-11-05 10:25:00,43.63,43.68,43.63,43.64,11100.0,34.0178,34.0568,34.0178,34.0256,11100.0
2013-11-05 10:30:00,43.65,43.68,43.65,43.66,6600.0,34.0334,34.0568,34.0334,34.0412,6600.0
2013-11-05 10:35:00,43.67,43.75,43.67,43.75,34600.0,34.049,34.1113,34.049,34.1113,34600.0
2013-11-05 10:40:00,43.75,43.76,43.69,43.71,48600.0,34.1113,34.1191,34.0646,34.0801,48600.0
2013-11-05 10:45:00,43.71,43.71,43.66,43.68,8000.0,34.0801,34.0801,34.0412,34.0568,8000.0
2013-11-05 10:50:00,43.68,43.76,43.68,43.75,16600.0,34.0568,34.1191,34.0568,34.1113,16600.0
2013-11-05 10:55:00,43.74,43.74,43.71,43.72,5600.0,34.1035,34.1035,34.0801,34.0879,5600.0
2013-11-05 11:00:00,43.72,43.74,43.7,43.73,8900.0,34.0879,34.1035,34.0723,34.0957,8900.0
2013-11-05 11:05:00,43.73,43.75,43.7,43.73,12200.0,34.0957,34.1113,34.0723,34.0957,12200.0
2013-11-05 11:10:00,43.74,43.75,43.69,43.7,11300.0,34.1035,34.1113,34.0646,34.0723,11300.0
2013-11-05 11:15:00,43.7,43.74,43.69,43.73,9800.0,34.0723,34.1035,34.0646,34.0957,9800.0
2013-11-05 11:20:00,43.72,43.72,43.69,43.71,10400.0,34.0879,34.0879,34.0646,34.0801,10400.0
2013-11-05 11:25:00,43.71,43.74,43.7,43.7,13100.0,34.0801,34.1035,34.0723,34.0723,13100.0
2013-11-05 11:30:00,43.7,43.71,43.69,43.71,11800.0,34.0723,34.0801,34.0646,34.0801,11800.0
2013-11-05 11:35:00,43.71,43.76,43.71,43.72,20100.0,34.0801,34.1191,34.0801,34.0879,20100.0
2013-11-05 11:40:00,43.73,43.75,43.73,43.74,8300.0,34.0957,34.1113,34.0957,34.1035,8300.0
2013-11-05 11:45:00,43.75,43.76,43.7,43.75,14100.0,34.1113,34.1191,34.0723,34.1113,14100.0
2013-11-05 11:50:00,43.75,43.76,43.74,43.74,15700.0,34.1113,34.1191,34.1035,34.1035,15700.0
2013-11-05 11:55:00,43.74,43.76,43.74,43.76,7600.0,34.1035,34.1191,34.1035,34.1191,7600.0
2013-11-05 12:00:00,43.76,43.76,43.72,43.76,11700.0,34.1191,34.1191,34.0879,34.1191,11700.0
2013-11-05 12:05:00,43.76,43.76,43.73,43.73,8000.0,34.1191,34.1191,34.0957,34.0957,8000.0
2013-11-05 12:10:00,43.73,43.78,43.73,43.76,15800.0,34.0957,34.1347,34.0957,34.1191,15800.0
2013-11-05 12:15:00,43.77,43.78,43.76,43.77,7200.0,34.1269,34.1347,34.1191,34.1269,7200.0
2013-11-05 12:20:00,43.77,43.79,43.75,43.77,27400.0,34.1269,34.1425,34.1113,34.1269,27400.0
2013-11-05 12:25:00,43.77,43.77,43.74,43.74,12600.0,34.1269,34.1269,34.1035,34.1035,12600.0
2013-11-05 12:30:00,43.74,43.76,43.74,43.74,16000.0,34.1035,34.1191,34.1035,34.1035,16000.0
2013-11-05 12:35:00,43.74,43.75,43.72,43.74,8800.0,34.1035,34.1113,34.0879,34.1035,8800.0
2013-11-05 12:40:00,43.74,43.74,43.71,43.73,13200.0,34.1035,34.1035,34.0801,34.0957,13200.0
2013-11-05 12:45:00,43.73,43.76,43.73,43.75,12600.0,34.0957,34.1191,34.0957,34.1113,12600.0
2013-11-05 12:50:00,43.76,43.76,43.73,43.74,8800.0,34.1191,34.1191,34.0957,34.1035,8800.0
2013-11-05 12:55:00,43.74,43.77,43.74,43.74,12900.0,34.1035,34.1269,34.1035,34.1035,12900.0
2013-11-05 13:00:00,43.75,43.76,43.74,43.75,12300.0,34.1113,34.1191,34.1035,34.1113,12300.0
2013-11-05 13:05:00,43.75,43.77,43.74,43.74,10800.0,34.1113,34.1269,34.1035,34.1035,10800.0
2013-11-05 13:10:00,43.74,43.75,43.74,43.75,8200.0,34.1035,34.1113,34.1035,34.1113,8200.0
2013-11-05 13:15:00,43.74,43.76,43.73,43.73,11500.0,34.1035,34.1191,34.0957,34.0957,11500.0
2013-11-05 13:20:00,43.73,43.74,43.71,43.72,11000.0,34.0957,34.1035,34.0801,34.0879,11000.0
2013-11-05 13:25:00,43.72,43.73,43.71,43.71,14500.0,34.0879,34.0957,34.0801,34.0801,14500.0
2013-11-05 13:30:00,43.72,43.73,43.69,43.69,19900.0,34.0879,34.0957,34.0646,34.0646,19900.0
2013-11-05 13:35:00,43.69,43.71,43.69,43.69,9900.0,34.0646,34.0801,34.0646,34.0646,9900.0
2013-11-05 13:40:00,43.69,43.72,43.69,43.7,13400.0,34.0646,34.0879,34.0646,34.0723,13400.0
2013-11-05 13:45:00,43.7,43.72,43.7,43.7,11500.0,34.0723,34.0879,34.0723,34.0723,11500.0
2013-11-05 13:50:00,43.7,43.71,43.66,43.67,14400.0,34.0723,34.0801,34.0412,34.049,14400.0
2013-11-05 13:55:00,43.67,43.69,43.66,43.68,15700.0,34.049,34.0646,34.0412,34.0568,15700.0
2013-11-05 14:00:00,43.67,43.7,43.66,43.69,12700.0,34.049,34.0723,34.0412,34.0646,12700.0
2013-11-05 14:05:00,43.7,43.7,43.67,43.69,19000.0,34.0723,34.0723,34.049,34.0646,19000.0
2013-11-05 14:10:00,43.68,43.72,43.68,43.72,14600.0,34.0568,34.0879,34.0568,34.0879,14600.0
2013-11-05 14:15:00,43.71,43.75,43.71,43.75,15800.0,34.0801,34.1113,34.0801,34.1113,15800.0
2013-11-05 14:20:00,43.75,43.77,43.74,43.77,11400.0,34.1113,34.1269,34.1035,34.1269,11400.0
2013-11-05 14:25:00,43.77,43.77,43.75,43.75,10900.0,34.1269,34.1269,34.1113,34.1113,10900.0
2013-11-05 14:30:00,43.75,43.76,43.74,43.76,13300.0,34.1113,34.1191,34.1035,34.1191,13300.0
2013-11-05 14:35:00,43.77,43.77,43.73,43.74,6600.0,34.1269,34.1269,34.0957,34.1035,6600.0
2013-11-05 14:40:00,43.74,43.78,43.73,43.78,16200.0,34.1035,34.1347,34.0957,34.1347,16200.0
2013-11-05 14:45:00,43.77,43.78,43.75,43.76,17200.0,34.1269,34.1347,34.1113,34.1191,17200.0
2013-11-05 14:50:00,43.76,43.76,43.75,43.76,13700.0,34.1191,34.1191,34.1113,34.1191,13700.0
2013-11-05 14:55:00,43.76,43.76,43.74,43.75,120500.0,34.1191,34.1191,34.1035,34.1113,120500.0
2013-11-05 15:00:00,43.74,43.76,43.74,43.74,16500.0,34.1035,34.1191,34.1035,34.1035,16500.0
2013-11-05 15:05:00,43.75,43.77,43.75,43.77,20400.0,34.1113,34.1269,34.1113,34.1269,20400.0
2013-11-05 15:10:00,43.77,43.77,43.74,43.74,39500.0,34.1269,34.1269,34.1035,34.1035,39500.0
2013-11-05 15:15:00,43.74,43.75,43.73,43.74,17800.0,34.1035,34.1113,34.0957,34.1035,17800.0
2013-11-05 15:20:00,43.75,43.75,43.72,43.73,46600.0,34.1113,34.1113,34.0879,34.0957,46600.0
2013-11-05 15:25:00,43.73,43.73,43.72,43.73,20300.0,34.0957,34.0957,34.0879,34.0957,20300.0
2013-11-05 15:30:00,43.73,43.74,43.72,43.74,18000.0,34.0957,34.1035,34.0879,34.1035,18000.0
2013-11-05 15:35:00,43.74,43.74,43.69,43.71,29300.0,34.1035,34.1035,34.0646,34.0801,29300.0
2013-11-05 15:40:00,43.72,43.74,43.7,43.7,30600.0,34.0879,34.1035,34.0723,34.0723,30600.0
2013-11-05 15:45:00,43.71,43.75,43.71,43.75,46300.0,34.0801,34.1113,34.0801,34.1113,46300.0
2013-11-05 15:50:00,43.75,43.75,43.74,43.75,36800.0,34.1113,34.1113,34.1035,34.1113,36800.0
2013-11-05 15:55:00,43.75,43.75,43.68,43.68,94700.0,34.1113,34.1113,34.0568,34.0568,94700.0
2013-11-06 09:30:00,43.79,43.91,43.61,43.7,107200.0,34.1425,34.2361,34.0022,34.0723,107200.0
2013-11-06 09:35:00,43.73,43.79,43.69,43.75,19000.0,34.0957,34.1425,34.0646,34.1113,19000.0
2013-11-06 09:40:00,43.75,43.75,43.69,43.69,6700.0,34.1113,34.1113,34.0646,34.0646,6700.0
2013-11-06 09:45:00,43.69,43.74,43.65,43.74,11500.0,34.0646,34.1035,34.0334,34.1035,11500.0
2013-11-06 09:50:00,43.75,43.77,43.73,43.74,68300.0,34.1113,34.1269,34.0957,34.1035,68300.0
2013-11-06 09:55:00,43.74,43.78,43.73,43.78,16700.0,34.1035,34.1347,34.0957,34.1347,16700.0
2013-11-06 10:00:00,43.79,43.79,43.71,43.72,31900.0,34.1425,34.1425,34.0801,34.0879,31900.0
2013-11-06 10:05:00,43.72,43.73,43.61,43.63,36800.0,34.0879,34.0957,34.0022,34.0178,36800.0
2013-11-06 10:10:00,43.65,43.7,43.61,43.67,13800.0,34.0334,34.0723,34.0022,34.049,13800.0
2013-11-06 10:15:00,43.66,43.68,43.59,43.68,12800.0,34.0412,34.0568,33.9866,34.0568,12800.0
2013-11-06 10:20:00,43.69,43.75,43.69,43.74,16200.0,34.0646,34.1113,34.0646,34.1035,16200.0
2013-11-06 10:25:00,43.73,43.75,43.68,43.71,30200.0,34.0957,34.1113,34.0568,34.0801,30200.0
2013-11-06 10:30:00,43.72,43.74,43.65,43.73,45000.0,34.0879,34.1035,34.0334,34.0957,45000.0
2013-11-06 10:35:00,43.74,43.77,43.74,43.75,9200.0,34.1035,34.1269,34.1035,34.1113,9200.0
2013-11-06 10:40:00,43.76,43.77,43.7,43.7,38500.0,34.1191,34.1269,34.0723,34.0723,38500.0
2013-11-06 10:45:00,43.7,43.73,43.68,43.68,7800.0,34.0723,34.0957,34.0568,34.0568,7800.0
2013-11-06 10:50:00,43.68,43.68,43.57,43.62,19000.0,34.0568,34.0568,33.971,34.01,19000.0
2013-11-06 10:55:00,43.62,43.68,43.62,43.67,9200.0,34.01,34.0568,34.01,34.049,9200.0
2013-11-06 11:00:00,43.67,43.67,43.63,43.66,6900.0,34.049,34.049,34.0178,34.0412,6900.0
2013-11-06 11:05:00,43.65,43.67,43.63,43.64,10200.0,34.0334,34.049,34.0178,34.0256,10200.0
2013-11-06 11:10:00,43.64,43.7,43.64,43.7,7400.0,34.0256,34.0723,34.0256,34.0723,7400.0
2013-11-06 11:15:00,43.7,43.72,43.69,43.72,6400.0,34.0723,34.0879,34.0646,34.0879,6400.0
2013-11-06 11:20:00,43.72,43.75,43.68,43.73,47400.0,34.0879,34.1113,34.0568,34.0957,47400.0
2013-11-06 11:25:00,43.73,43.75,43.7,43.74,94700.0,34.0957,34.1113,34.0723,34.1035,94700.0
2013-11-06 11:30:00,43.74,43.77,43.73,43.75,30200.0,34.1035,34.1269,34.0957,34.1113,30200.0
2013-11-06 11:35:00,43.76,43.79,43.75,43.79,11100.0,34.1191,34.1425,34.1113,34.1425,11100.0
2013-11-06 11:40:00,43.78,43.81,43.77,43.79,12000.0,34.1347,34.1581,34.1269,34.1425,12000.0
2013-11-06 11:45:00,43.8,43.8,43.71,43.72,177100.0,34.1503,34.1503,34.0801,34.0879,177100.0
2013-11-06 11:50:00,43.73,43.73,43.67,43.67,22400.0,34.0957,34.0957,34.049,34.049,22400.0
2013-11-06 11:55:00,43.67,43.7,43.67,43.7,9700.0,34.049,34.0723,34.049,34.0723,9700.0
2013-11-06 12:00:00,43.68,43.71,43.67,43.68,12900.0,34.0568,34.0801,34.049,34.0568,12900.0
2013-11-06 12:05:00,43.68,43.71,43.68,43.69,22700.0,34.0568,34.0801,34.0568,34.0646,22700.0
2013-11-06 12:10:00,43.7,43.71,43.69,43.69,14500.0,34.0723,34.0801,34.0646,34.0646,14500.0
2013-11-06 12:15:00,43.7,43.72,43.7,43.71,11500.0,34.0723,34.0879,34.0723,34.0801,11500.0
2013-11-06 12:20:00,43.71,43.77,43.71,43.77,19400.0,34.0801,34.1269,34.0801,34.1269,19400.0
2013-11-06 12:25:00,43.77,43.8,43.76,43.8,6200.0,34.1269,34.1503,34.1191,34.1503,6200.0
2013-11-06 12:30:00,43.8,43.81,43.75,43.77,12500.0,34.1503,34.1581,34.1113,34.1269,12500.0
2013-11-06 12:35:00,43.76,43.81,43.75,43.8,22700.0,34.1191,34.1581,34.1113,34.1503,22700.0
2013-11-06 12:40:00,43.8,43.8,43.75,43.75,12800.0,34.1503,34.1503,34.1113,34.1113,12800.0
2013-11-06 12:45:00,43.76,43.76,43.73,43.74,11500.0,34.1191,34.1191,34.0957,34.1035,11500.0
2013-11-06 12:50:00,43.75,43.75,43.73,43.75,17700.0,34.1113,34.1113,34.0957,34.1113,17700.0
2013-11-06 12:55:00,43.75,43.76,43.72,43.73,24300.0,34.1113,34.1191,34.0879,34.0957,24300.0
2013-11-06 13:00:00,43.72,43.73,43.71,43.72,6100.0,34.0879,34.0957,34.0801,34.0879,6100.0
2013-11-06 13:05:00,43.73,43.75,43.72,43.73,15800.0,34.0957,34.1113,34.0879,34.0957,15800.0
2013-11-06 13:10:00,43.73,43.76,43.72,43.75,13700.0,34.0957,34.1191,34.0879,34.1113,13700.0
2013-11-06 13:15:00,43.74,43.77,43.74,43.77,13100.0,34.1035,34.1269,34.1035,34.1269,13100.0
2013-11-06 13:20:00,43.78,43.8,43.77,43.79,8500.0,34.1347,34.1503,34.1269,34.1425,8500.0
2013-11-06 13:25:00,43.8,43.81,43.78,43.78,19900.0,34.1503,34.1581,34.1347,34.1347,19900.0
2013-11-06 13:30:00,43.78,43.8,43.77,43.78,9300.0,34.1347,34.1503,34.1269,34.1347,9300.0
2013-11-06 13:35:00,43.79,43.79,43.78,43.79,9100.0,34.1425,34.1425,34.1347,34.1425,9100.0
2013-11-06 13:40:00,43.79,43.79,43.77,43.77,13000.0,34.1425,34.1425,34.1269,34.1269,13000.0
2013-11-06 13:45:00,43.78,43.79,43.77,43.78,10700.0,34.1347,34.1425,34.1269,34.1347,10700.0
2013-11-06 13:50:00,43.78,43.79,43.78,43.78,20500.0,34.1347,34.1425,34.1347,34.1347,20500.0
2013-11-06 13:55:00,43.77,43.79,43.77,43.79,7000.0,34.1269,34.1425,34.1269,34.1425,7000.0
2013-11-06 14:00:00,43.79,43.79,43.77,43.77,9500.0,34.1425,34.1425,34.1269,34.1269,9500.0
2013-11-06 14:05:00,43.77,43.78,43.76,43.77,8400.0,34.1269,34.1347,34.1191,34.1269,8400.0
2013-11-06 14:10:00,43.77,43.78,43.76,43.77,10200.0,34.1269,34.1347,34.1191,34.1269,10200.0
2013-11-06 14:15:00,43.76,43.77,43.75,43.76,15700.0,34.1191,34.1269,34.1113,34.1191,15700.0
2013-11-06 14:20:00,43.76,43.76,43.73,43.76,11800.0,34.1191,34.1191,34.0957,34.1191,11800.0
2013-11-06 14:25:00,43.76,43.76,43.73,43.75,23200.0,34.1191,34.1191,34.0957,34.1113,23200.0
2013-11-06 14:30:00,43.75,43.78,43.74,43.75,25400.0,34.1113,34.1347,34.1035,34.1113,25400.0
2013-11-06 14:35:00,43.75,43.77,43.75,43.77,11100.0,34.1113,34.1269,34.1113,34.1269,11100.0
2013-11-06 14:40:00,43.76,43.77,43.74,43.75,13600.0,34.1191,34.1269,34.1035,34.1113,13600.0
2013-11-06 14:45:00,43.76,43.76,43.73,43.74,6000.0,34.1191,34.1191,34.0957,34.1035,6000.0
2013-11-06 14:50:00,43.74,43.76,43.74,43.75,18400.0,34.1035,34.1191,34.1035,34.1113,18400.0
2013-11-06 14:55:00,43.75,43.76,43.74,43.74,15600.0,34.1113,34.1191,34.1035,34.1035,15600.0
2013-11-06 15:00:00,43.75,43.76,43.74,43.75,9100.0,34.1113,34.1191,34.1035,34.1113,9100.0
2013-11-06 15:05:00,43.75,43.76,43.74,43.75,25100.0,34.1113,34.1191,34.1035,34.1113,25100.0
2013-11-06 15:10:00,43.75,43.76,43.72,43.72,27700.0,34.1113,34.1191,34.0879,34.0879,27700.0
2013-11-06 15:15:00,43.73,43.76,43.72,43.74,21000.0,34.0957,34.1191,34.0879,34.1035,21000.0
2013-11-06 15:20:00,43.74,43.76,43.73,43.75,18400.0,34.1035,34.1191,34.0957,34.1113,18400.0
2013-11-06 15:25:00,43.75,43.75,43.7,43.7,22300.0,34.1113,34.1113,34.0723,34.0723,22300.0
2013-11-06 15:30:00,43.71,43.72,43.68,43.71,23800.0,34.0801,34.0879,34.0568,34.0801,23800.0
2013-11-06 15:35:00,43.71,43.75,43.71,43.74,26700.0,34.0801,34.1113,34.0801,34.1035,26700.0
2013-11-06 15:40:00,43.75,43.77,43.74,43.74,30000.0,34.1113,34.1269,34.1035,34.1035,30000.0
2013-11-06 15:45:00,43.75,43.77,43.74,43.76,690800.0,34.1113,34.1269,34.1035,34.1191,690800.0
2013-11-06 15:50:00,43.75,43.8,43.75,43.8,41200.0,34.1113,34.1503,34.1113,34.1503,41200.0
2013-11-06 15:55:00,43.8,43.81,43.74,43.77,86800.0,34.1503,34.1581,34.1035,34.1269,86800.0
2013-11-07 09:30:00,43.82,43.94,43.68,43.69,38300.0,34.1659,34.2595,34.0568,34.0646,38300.0
2013-11-07 09:35:00,43.72,43.91,43.72,43.89,7800.0,34.0879,34.2361,34.0879,34.2205,7800.0
2013-11-07 09:40:00,43.89,44.0,43.89,43.96,80600.0,34.2205,34.3063,34.2205,34.2751,80600.0
2013-11-07 09:45:00,43.97,44.02,43.94,43.96,19000.0,34.2829,34.3218,34.2595,34.2751,19000.0
2013-11-07 09:50:00,43.96,43.96,43.89,43.95,17400.0,34.2751,34.2751,34.2205,34.2673,17400.0
2013-11-07 09:55:00,43.95,44.02,43.95,44.01,26200.0,34.2673,34.3218,34.2673,34.3141,26200.0
2013-11-07 10:00:00,44.01,44.03,43.98,44.02,15700.0,34.3141,34.3296,34.2907,34.3218,15700.0
2013-11-07 10:05:00,44.03,44.04,43.95,43.97,23300.0,34.3296,34.3374,34.2673,34.2829,23300.0
2013-11-07 10:10:00,43.95,43.99,43.89,43.97,47700.0,34.2673,34.2985,34.2205,34.2829,47700.0
2013-11-07 10:15:00,43.97,43.99,43.88,43.9,21600.0,34.2829,34.2985,34.2127,34.2283,21600.0
2013-11-07 10:20:00,43.91,44.0,43.89,43.99,14300.0,34.2361,34.3063,34.2205,34.2985,14300.0
2013-11-07 10:25:00,43.99,43.99,43.93,43.95,14600.0,34.2985,34.2985,34.2517,34.2673,14600.0
2013-11-07 10:30:00,43.94,43.98,43.88,43.88,24600.0,34.2595,34.2907,34.2127,34.2127,24600.0
2013-11-07 10:35:00,43.88,43.91,43.86,43.89,19900.0,34.2127,34.2361,34.1971,34.2205,19900.0
2013-11-07 10:40:00,43.89,43.9,43.82,43.82,25400.0,34.2205,34.2283,34.1659,34.1659,25400.0
2013-11-07 10:45:00,43.82,43.82,43.76,43.76,25500.0,34.1659,34.1659,34.1191,34.1191,25500.0
2013-11-07 10:50:00,43.76,43.78,43.73,43.73,9700.0,34.1191,34.1347,34.0957,34.0957,9700.0
2013-11-07 10:55:00,43.73,43.73,43.68,43.68,11700.0,34.0957,34.0957,34.0568,34.0568,11700.0
2013-11-07 11:00:00,43.68,43.7,43.65,43.67,9500.0,34.0568,34.0723,34.0334,34.049,9500.0
2013-11-07 11:05:00,43.68,43.75,43.68,43.69,21100.0,34.0568,34.1113,34.0568,34.0646,21100.0
2013-11-07 11:10:00,43.7,43.76,43.69,43.69,16700.0,34.0723,34.1191,34.0646,34.0646,16700.0
2013-11-07 11:15:00,43.69,43.7,43.64,43.65,22600.0,34.0646,34.0723,34.0256,34.0334,22600.0
2013-11-07 11:20:00,43.65,43.71,43.65,43.68,16500.0,34.0334,34.0801,34.0334,34.0568,16500.0
2013-11-07 11:25:00,43.67,43.69,43.65,43.67,14100.0,34.049,34.0646,34.0334,34.049,14100.0
2013-11-07 11:30:00,43.67,43.74,43.65,43.74,14300.0,34.049,34.1035,34.0334,34.1035,14300.0
2013-11-07 11:35:00,43.74,43.75,43.72,43.73,17100.0,34.1035,34.1113,34.0879,34.0957,17100.0
2013-11-07 11:40:00,43.73,43.75,43.72,43.75,15900.0,34.0957,34.1113,34.0879,34.1113,15900.0
2013-11-07 11:45:00,43.74,43.77,43.73,43.76,17700.0,34.1035,34.1269,34.0957,34.1191,17700.0
2013-11-07 11:50:00,43.77,43.79,43.76,43.79,14600.0,34.1269,34.1425,34.1191,34.1425,14600.0
2013-11-07 11:55:00,43.78,43.79,43.74,43.76,13900.0,34.1347,34.1425,34.1035,34.1191,13900.0
2013-11-07 12:00:00,43.76,43.8,43.75,43.8,23200.0,34.1191,34.1503,34.1113,34.1503,23200.0
2013-11-07 12:05:00,43.79,43.84,43.79,43.84,50800.0,34.1425,34.1815,34.1425,34.1815,50800.0
2013-11-07 12:10:00,43.84,43.85,43.78,43.78,50900.0,34.1815,34.1893,34.1347,34.1347,50900.0
2013-11-07 12:15:00,43.78,43.79,43.73,43.73,8500.0,34.1347,34.1425,34.0957,34.0957,8500.0
2013-11-07 12:20:00,43.73,43.74,43.68,43.69,19600.0,34.0957,34.1035,34.0568,34.0646,19600.0
2013-11-07 12:25:00,43.69,43.71,43.69,43.71,9900.0,34.0646,34.0801,34.0646,34.0801,9900.0
2013-11-07 12:30:00,43.72,43.77,43.72,43.73,10400.0,34.0879,34.1269,34.0879,34.0957,10400.0
2013-11-07 12:35:00,43.73,43.73,43.71,43.72,8500.0,34.0957,34.0957,34.0801,34.0879,8500.0
2013-11-07 12:40:00,43.72,43.75,43.71,43.74,7400.0,34.0879,34.1113,34.0801,34.1035,7400.0
2013-11-07 12:45:00,43.75,43.76,43.74,43.76,5100.0,34.1113,34.1191,34.1035,34.1191,5100.0
2013-11-07 12:50:00,43.76,43.76,43.69,43.72,19500.0,34.1191,34.1191,34.0646,34.0879,19500.0
2013-11-07 12:55:00,43.72,43.73,43.7,43.7,14300.0,34.0879,34.0957,34.0723,34.0723,14300.0
2013-11-07 13:00:00,43.7,43.75,43.7,43.72,32200.0,34.0723,34.1113,34.0723,34.0879,32200.0
2013-11-07 13:05:00,43.73,43.73,43.71,43.73,8000.0,34.0957,34.0957,34.0801,34.0957,8000.0
2013-11-07 13:10:00,43.73,43.75,43.71,43.73,5300.0,34.0957,34.1113,34.0801,34.0957,5300.0
2013-11-07 13:15:00,43.73,43.75,43.71,43.72,19300.0,34.0957,34.1113,34.0801,34.0879,19300.0
2013-11-07 13:20:00,43.72,43.72,43.67,43.67,6900.0,34.0879,34.0879,34.049,34.049,6900.0
2013-11-07 13:25:00,43.67,43.69,43.63,43.63,13200.0,34.049,34.0646,34.0178,34.0178,13200.0
2013-11-07 13:30:00,43.62,43.66,43.62,43.64,9500.0,34.01,34.0412,34.01,34.0256,9500.0
2013-11-07 13:35:00,43.65,43.68,43.61,43.68,10600.0,34.0334,34.0568,34.0022,34.0568,10600.0
2013-11-07 13:40:00,43.68,43.68,43.63,43.63,8500.0,34.0568,34.0568,34.0178,34.0178,8500.0
2013-11-07 13:45:00,43.63,43.63,43.58,43.58,14800.0,34.0178,34.0178,33.9788,33.9788,14800.0
2013-11-07 13:50:00,43.58,43.63,43.57,43.6,12000.0,33.9788,34.0178,33.971,33.9944,12000.0
2013-11-07 13:55:00,43.6,43.63,43.59,43.6,10100.0,33.9944,34.0178,33.9866,33.9944,10100.0
2013-11-07 14:00:00,43.59,43.6,43.49,43.5,16400.0,33.9866,33.9944,33.9086,33.9164,16400.0
2013-11-07 14:05:00,43.52,43.55,43.51,43.54,11700.0,33.932,33.9554,33.9242,33.9476,11700.0
2013-11-07 14:10:00,43.54,43.59,43.53,43.55,16300.0,33.9476,33.9866,33.9398,33.9554,16300.0
2013-11-07 14:15:00,43.55,43.6,43.55,43.6,34200.0,33.9554,33.9944,33.9554,33.9944,34200.0
2013-11-07 14:20:00,43.6,43.6,43.58,43.6,26400.0,33.9944,33.9944,33.9788,33.9944,26400.0
2013-11-07 14:25:00,43.6,43.61,43.59,43.59,36200.0,33.9944,34.0022,33.9866,33.9866,36200.0
2013-11-07 14:30:00,43.58,43.58,43.5,43.57,17400.0,33.9788,33.9788,33.9164,33.971,17400.0
2013-11-07 14:35:00,43.56,43.6,43.56,43.59,19900.0,33.9632,33.9944,33.9632,33.9866,19900.0
2013-11-07 14:40:00,43.6,43.6,43.54,43.57,63700.0,33.9944,33.9944,33.9476,33.971,63700.0
2013-11-07 14:45:00,43.57,43.58,43.55,43.58,23300.0,33.971,33.9788,33.9554,33.9788,23300.0
2013-11-07 14:50:00,43.58,43.62,43.56,43.62,14300.0,33.9788,34.01,33.9632,34.01,14300.0
2013-11-07 14:55:00,43.63,43.67,43.63,43.64,16100.0,34.0178,34.049,34.0178,34.0256,16100.0
2013-11-07 15:00:00,43.64,43.65,43.62,43.62,18400.0,34.0256,34.0334,34.01,34.01,18400.0
2013-11-07 15:05:00,43.62,43.66,43.6,43.6,20000.0,34.01,34.0412,33.9944,33.9944,20000.0
2013-11-07 15:10:00,43.61,43.61,43.56,43.57,20400.0,34.0022,34.0022,33.9632,33.971,20400.0
2013-11-07 15:15:00,43.57,43.57,43.52,43.54,28600.0,33.971,33.971,33.932,33.9476,28600.0
2013-11-07 15:20:00,43.54,43.56,43.47,43.47,36800.0,33.9476,33.9632,33.893,33.893,36800.0
2013-11-07 15:25:00,43.48,43.51,43.42,43.42,22200.0,33.9008,33.9242,33.854,33.854,22200.0
2013-11-07 15:30:00,43.43,43.47,43.41,43.45,25400.0,33.8618,33.893,33.8462,33.8774,25400.0
2013-11-07 15:35:00,43.45,43.45,43.38,43.45,25400.0,33.8774,33.8774,33.8228,33.8774,25400.0
2013-11-07 15:40:00,43.45,43.46,43.4,43.41,32000.0,33.8774,33.8852,33.8384,33.8462,32000.0
2013-11-07 15:45:00,43.41,43.42,43.38,43.38,72800.0,33.8462,33.854,33.8228,33.8228,72800.0
2013-11-07 15:50:00,43.39,43.41,43.37,43.38,65700.0,33.8306,33.8462,33.8151,33.8228,65700.0
2013-11-07 15:55:00,43.37,43.42,43.36,43.37,124500.0,33.8151,33.854,33.8073,33.8151,124500.0
2013-11-08 09:30:00,43.45,43.64,43.4,43.55,21800.0,33.8774,34.0256,33.8384,33.9554,21800.0
2013-11-08 09:35:00,43.57,43.57,43.44,43.49,15600.0,33.971,33.971,33.8696,33.9086,15600.0
2013-11-08 09:40:00,43.52,43.56,43.47,43.55,15400.0,33.932,33.9632,33.893,33.9554,15400.0
2013-11-08 09:45:00,43.55,43.62,43.55,43.58,8300.0,33.9554,34.01,33.9554,33.9788,8300.0
2013-11-08 09:50:00,43.57,43.57,43.51,43.53,8800.0,33.971,33.971,33.9242,33.9398,8800.0
2013-11-08 09:55:00,43.54,43.54,43.48,43.52,8400.0,33.9476,33.9476,33.9008,33.932,8400.0
2013-11-08 10:00:00,43.52,43.55,43.49,43.5,8900.0,33.932,33.9554,33.9086,33.9164,8900.0
2013-11-08 10:05:00,43.5,43.59,43.47,43.58,18000.0,33.9164,33.9866,33.893,33.9788,18000.0
2013-11-08 10:10:00,43.59,43.62,43.58,43.6,13700.0,33.9866,34.01,33.9788,33.9944,13700.0
2013-11-08 10:15:00,43.6,43.72,43.6,43.7,15100.0,33.9944,34.0879,33.9944,34.0723,15100.0
2013-11-08 10:20:00,43.7,43.73,43.69,43.69,11000.0,34.0723,34.0957,34.0646,34.0646,11000.0
2013-11-08 10:25:00,43.69,43.71,43.66,43.68,8300.0,34.0646,34.0801,34.0412,34.0568,8300.0
2013-11-08 10:30:00,43.7,43.75,43.69,43.75,11300.0,34.0723,34.1113,34.0646,34.1113,11300.0
2013-11-08 10:35:00,43.76,43.78,43.73,43.77,14700.0,34.1191,34.1347,34.0957,34.1269,14700.0
2013-11-08 10:40:00,43.76,43.76,43.73,43.74,13200.0,34.1191,34.1191,34.0957,34.1035,13200.0
2013-11-08 10:45:00,43.75,43.78,43.73,43.75,11500.0,34.1113,34.1347,34.0957,34.1113,11500.0
2013-11-08 10:50:00,43.75,43.75,43.66,43.66,27700.0,34.1113,34.1113,34.0412,34.0412,27700.0
2013-11-08 10:55:00,43.67,43.74,43.66,43.73,20000.0,34.049,34.1035,34.0412,34.0957,20000.0
2013-11-08 11:00:00,43.73,43.77,43.72,43.77,8800.0,34.0957,34.1269,34.0879,34.1269,8800.0
2013-11-08 11:05:00,43.76,43.77,43.73,43.75,11700.0,34.1191,34.1269,34.0957,34.1113,11700.0
2013-11-08 11:10:00,43.76,43.79,43.75,43.77,8000.0,34.1191,34.1425,34.1113,34.1269,8000.0
2013-11-08 11:15:00,43.78,43.82,43.77,43.81,31300.0,34.1347,34.1659,34.1269,34.1581,31300.0
2013-11-08 11:20:00,43.8,43.82,43.78,43.79,14300.0,34.1503,34.1659,34.1347,34.1425,14300.0
2013-11-08 11:25:00,43.79,43.8,43.77,43.77,7900.0,34.1425,34.1503,34.1269,34.1269,7900.0
2013-11-08 11:30:00,43.78,43.8,43.77,43.78,9500.0,34.1347,34.1503,34.1269,34.1347,9500.0
2013-11-08 11:35:00,43.79,43.86,43.79,43.83,10900.0,34.1425,34.1971,34.1425,34.1737,10900.0
2013-11-08 11:40:00,43.84,43.84,43.82,43.83,10600.0,34.1815,34.1815,34.1659,34.1737,10600.0
2013-11-08 11:45:00,43.83,43.84,43.82,43.82,7300.0,34.1737,34.1815,34.1659,34.1659,7300.0
2013-11-08 11:50:00,43.83,43.85,43.83,43.85,7300.0,34.1737,34.1893,34.1737,34.1893,7300.0
2013-11-08 11:55:00,43.85,43.87,43.84,43.85,15500.0,34.1893,34.2049,34.1815,34.1893,15500.0
2013-11-08 12:00:00,43.85,43.91,43.85,43.89,20400.0,34.1893,34.2361,34.1893,34.2205,20400.0
2013-11-08 12:05:00,43.89,43.93,43.88,43.92,11000.0,34.2205,34.2517,34.2127,34.2439,11000.0
2013-11-08 12:10:00,43.93,43.94,43.87,43.89,37000.0,34.2517,34.2595,34.2049,34.2205,37000.0
2013-11-08 12:15:00,43.89,43.91,43.88,43.9,7500.0,34.2205,34.2361,34.2127,34.2283,7500.0
2013-11-08 12:20:00,43.9,43.91,43.85,43.85,11600.0,34.2283,34.2361,34.1893,34.1893,11600.0
2013-11-08 12:25:00,43.85,43.9,43.85,43.89,50400.0,34.1893,34.2283,34.1893,34.2205,50400.0
2013-11-08 12:30:00,43.89,43.89,43.87,43.89,11900.0,34.2205,34.2205,34.2049,34.2205,11900.0
2013-11-08 12:35:00,43.89,43.89,43.86,43.86,8600.0,34.2205,34.2205,34.1971,34.1971,8600.0
2013-11-08 12:40:00,43.87,43.9,43.87,43.89,5500.0,34.2049,34.2283,34.2049,34.2205,5500.0
2013-11-08 12:45:00,43.89,43.89,43.84,43.84,5100.0,34.2205,34.2205,34.1815,34.1815,5100.0
2013-11-08 12:50:00,43.84,43.85,43.81,43.82,6700.0,34.1815,34.1893,34.1581,34.1659,6700.0
2013-11-08 12:55:00,43.82,43.85,43.82,43.85,6900.0,34.1659,34.1893,34.1659,34.1893,6900.0
2013-11-08 13:00:00,43.85,43.86,43.83,43.83,12500.0,34.1893,34.1971,34.1737,34.1737,12500.0
2013-11-08 13:05:00,43.83,43.83,43.82,43.83,11100.0,34.1737,34.1737,34.1659,34.1737,11100.0
2013-11-08 13:10:00,43.84,43.85,43.84,43.84,6500.0,34.1815,34.1893,34.1815,34.1815,6500.0
2013-11-08 13:15:00,43.85,43.85,43.84,43.84,3800.0,34.1893,34.1893,34.1815,34.1815,3800.0
2013-11-08 13:20:00,43.85,43.9,43.85,43.89,7200.0,34.1893,34.2283,34.1893,34.2205,7200.0
2013-11-08 13:25:00,43.89,43.94,43.89,43.93,7800.0,34.2205,34.2595,34.2205,34.2517,7800.0
2013-11-08 13:30:00,43.93,43.93,43.9,43.91,10700.0,34.2517,34.2517,34.2283,34.2361,10700.0
2013-11-08 13:35:00,43.91,43.92,43.9,43.91,8200.0,34.2361,34.2439,34.2283,34.2361,8200.0
2013-11-08 13:40:00,43.92,43.93,43.91,43.93,8500.0,34.2439,34.2517,34.2361,34.2517,8500.0
2013-11-08 13:45:00,43.92,43.95,43.91,43.91,19200.0,34.2439,34.2673,34.2361,34.2361,19200.0
2013-11-08 13:50:00,43.91,43.93,43.9,43.93,11500.0,34.2361,34.2517,34.2283,34.2517,11500.0
2013-11-08 13:55:00,43.92,43.94,43.92,43.94,4600.0,34.2439,34.2595,34.2439,34.2595,4600.0
2013-11-08 14:00:00,43.94,43.95,43.9,43.91,14000.0,34.2595,34.2673,34.2283,34.2361,14000.0
2013-11-08 14:05:00,43.9,43.91,43.87,43.9,12400.0,34.2283,34.2361,34.2049,34.2283,12400.0
2013-11-08 14:10:00,43.9,43.94,43.9,43.94,6300.0,34.2283,34.2595,34.2283,34.2595,6300.0
2013-11-08 14:15:00,43.94,43.95,43.91,43.93,10600.0,34.2595,34.2673,34.2361,34.2517,10600.0
2013-11-08 14:20:00,43.93,43.97,43.93,43.97,16000.0,34.2517,34.2829,34.2517,34.2829,16000.0
2013-11-08 14:25:00,43.97,43.97,43.94,43.96,10000.0,34.2829,34.2829,34.2595,34.2751,10000.0
2013-11-08 14:30:00,43.97,43.99,43.96,43.99,11400.0,34.2829,34.2985,34.2751,34.2985,11400.0
2013-11-08 14:35:00,43.98,43.99,43.95,43.96,12200.0,34.2907,34.2985,34.2673,34.2751,12200.0
2013-11-08 14:40:00,43.96,44.0,43.95,43.99,8600.0,34.2751,34.3063,34.2673,34.2985,8600.0
2013-11-08 14:45:00,43.98,44.0,43.97,43.99,12800.0,34.2907,34.3063,34.2829,34.2985,12800.0
2013-11-08 14:50:00,43.99,43.99,43.98,43.98,8300.0,34.2985,34.2985,34.2907,34.2907,8300.0
2013-11-08 14:55:00,43.98,44.0,43.98,43.99,9900.0,34.2907,34.3063,34.2907,34.2985,9900.0
2013-11-08 15:00:00,44.0,44.0,43.95,43.96,14800.0,34.3063,34.3063,34.2673,34.2751,14800.0
2013-11-08 15:05:00,43.96,43.97,43.95,43.97,14600.0,34.2751,34.2829,34.2673,34.2829,14600.0
2013-11-08 15:10:00,43.97,43.98,43.96,43.97,17100.0,34.2829,34.2907,34.2751,34.2829,17100.0
2013-11-08 15:15:00,43.97,43.98,43.96,43.98,15900.0,34.2829,34.2907,34.2751,34.2907,15900.0
2013-11-08 15:20:00,43.98,44.0,43.97,43.99,15600.0,34.2907,34.3063,34.2829,34.2985,15600.0
2013-11-08 15:25:00,44.0,44.04,44.0,44.02,26900.0,34.3063,34.3374,34.3063,34.3218,26900.0
2013-11-08 15:30:00,44.03,44.05,44.01,44.04,27700.0,34.3296,34.3452,34.3141,34.3374,27700.0
2013-11-08 15:35:00,44.05,44.1,44.04,44.09,40100.0,34.3452,34.3842,34.3374,34.3764,40100.0
2013-11-08 15:40:00,44.09,44.13,44.07,44.13,63100.0,34.3764,34.4076,34.3608,34.4076,63100.0
2013-11-08 15:45:00,44.14,44.16,44.1,44.1,82000.0,34.4154,34.431,34.3842,34.3842,82000.0
2013-11-08 15:50:00,44.11,44.13,44.1,44.11,49100.0,34.392,34.4076,34.3842,34.392,49100.0
2013-11-08 15:55:00,44.12,44.15,44.11,44.15,103300.0,34.3998,34.4232,34.392,34.4232,103300.0
2013-11-11 09:30:00,44.09,44.19,44.09,44.19,23600.0,34.3764,34.4544,34.3764,34.4544,23600.0
2013-11-11 09:35:00,44.19,44.22,44.17,44.21,7100.0,34.4544,34.4778,34.4388,34.47,7100.0
2013-11-11 09:40:00,44.21,44.28,44.19,44.27,21800.0,34.47,34.5246,34.4544,34.5168,21800.0
2013-11-11 09:45:00,44.27,44.27,44.2,44.21,10100.0,34.5168,34.5168,34.4622,34.47,10100.0
2013-11-11 09:50:00,44.21,44.25,44.17,44.2,24900.0,34.47,34.5012,34.4388,34.4622,24900.0
2013-11-11 09:55:00,44.21,44.26,44.18,44.25,9800.0,34.47,34.509,34.4466,34.5012,9800.0
2013-11-11 10:00:00,44.25,44.27,44.23,44.27,4700.0,34.5012,34.5168,34.4856,34.5168,4700.0
2013-11-11 10:05:00,44.27,44.3,44.27,44.29,9700.0,34.5168,34.5402,34.5168,34.5324,9700.0
2013-11-11 10:10:00,44.29,44.33,44.28,44.33,16600.0,34.5324,34.5636,34.5246,34.5636,16600.0
2013-11-11 10:15:00,44.33,44.35,44.31,44.33,12100.0,34.5636,34.5791,34.548,34.5636,12100.0
2013-11-11 10:20:00,44.33,44.36,44.32,44.36,17900.0,34.5636,34.5869,34.5558,34.5869,17900.0
2013-11-11 10:25:00,44.36,44.36,44.24,44.24,33300.0,34.5869,34.5869,34.4934,34.4934,33300.0
2013-11-11 10:30:00,44.24,44.28,44.24,44.26,5000.0,34.4934,34.5246,34.4934,34.509,5000.0
2013-11-11 10:35:00,44.26,44.26,44.23,44.24,9200.0,34.509,34.509,34.4856,34.4934,9200.0
2013-11-11 10:40:00,44.24,44.25,44.23,44.24,5000.0,34.4934,34.5012,34.4856,34.4934,5000.0
2013-11-11 10:45:00,44.24,44.3,44.22,44.29,8000.0,34.4934,34.5402,34.4778,34.5324,8000.0
2013-11-11 10:50:00,44.29,44.31,44.27,44.31,10700.0,34.5324,34.548,34.5168,34.548,10700.0
2013-11-11 10:55:00,44.32,44.35,44.3,44.33,11700.0,34.5558,34.5791,34.5402,34.5636,11700.0
2013-11-11 11:00:00,44.33,44.34,44.23,44.23,9700.0,34.5636,34.5713,34.4856,34.4856,9700.0
2013-11-11 11:05:00,44.23,44.28,44.23,44.26,7600.0,34.4856,34.5246,34.4856,34.509,7600.0
2013-11-11 11:10:00,44.26,44.28,44.26,44.26,8100.0,34.509,34.5246,34.509,34.509,8100.0
2013-11-11 11:15:00,44.26,44.3,44.25,44.26,9800.0,34.509,34.5402,34.5012,34.509,9800.0
2013-11-11 11:20:00,44.26,44.27,44.25,44.25,8400.0,34.509,34.5168,34.5012,34.5012,8400.0
2013-11-11 11:25:00,44.26,44.3,44.26,44.27,9800.0,34.509,34.5402,34.509,34.5168,9800.0
2013-11-11 11:30:00,44.27,44.27,44.2,44.21,11100.0,34.5168,34.5168,34.4622,34.47,11100.0
2013-11-11 11:35:00,44.21,44.21,44.16,44.16,7600.0,34.47,34.47,34.431,34.431,7600.0
2013-11-11 11:40:00,44.16,44.17,44.14,44.16,6400.0,34.431,34.4388,34.4154,34.431,6400.0
2013-11-11 11:45:00,44.17,44.17,44.13,44.15,8200.0,34.4388,34.4388,34.4076,34.4232,8200.0
2013-11-11 11:50:00,44.15,44.17,44.14,44.14,5300.0,34.4232,34.4388,34.4154,34.4154,5300.0
2013-11-11 11:55:00,44.15,44.17,44.15,44.17,8400.0,34.4232,34.4388,34.4232,34.4388,8400.0
2013-11-11 12:00:00,44.16,44.16,44.12,44.13,6700.0,34.431,34.431,34.3998,34.4076,6700.0
2013-11-11 12:05:00,44.13,44.16,44.13,44.13,4600.0,34.4076,34.431,34.4076,34.4076,4600.0
2013-11-11 12:10:00,44.14,44.15,44.13,44.14,7300.0,34.4154,34.4232,34.4076,34.4154,7300.0
2013-11-11 12:15:00,44.14,44.14,44.13,44.14,3400.0,34.4154,34.4154,34.4076,34.4154,3400.0
2013-11-11 12:20:00,44.14,44.15,44.1,44.1,4100.0,34.4154,34.4232,34.3842,34.3842,4100.0
2013-11-11 12:25:00,44.1,44.11,44.09,44.09,7700.0,34.3842,34.392,34.3764,34.3764,7700.0
2013-11-11 12:30:00,44.1,44.1,44.07,44.07,5700.0,34.3842,34.3842,34.3608,34.3608,5700.0
2013-11-11 12:35:00,44.07,44.09,44.06,44.09,7900.0,34.3608,34.3764,34.353,34.3764,7900.0
2013-11-11 12:40:00,44.08,44.09,43.97,44.01,78900.0,34.3686,34.3764,34.2829,34.3141,78900.0
2013-11-11 12:45:00,44.01,44.04,43.98,44.04,17100.0,34.3141,34.3374,34.2907,34.3374,17100.0
2013-11-11 12:50:00,44.03,44.04,44.02,44.03,6400.0,34.3296,34.3374,34.3218,34.3296,6400.0
2013-11-11 12:55:00,44.04,44.05,44.04,44.05,7000.0,34.3374,34.3452,34.3374,34.3452,7000.0
2013-11-11 13:00:00,44.04,44.07,44.04,44.06,10600.0,34.3374,34.3608,34.3374,34.353,10600.0
2013-11-11 13:05:00,44.06,44.07,44.06,44.07,8000.0,34.353,34.3608,34.353,34.3608,8000.0
2013-11-11 13:10:00,44.07,44.07,44.04,44.04,12600.0,34.3608,34.3608,34.3374,34.3374,12600.0
2013-11-11 13:15:00,44.05,44.06,44.03,44.05,12700.0,34.3452,34.353,34.3296,34.3452,12700.0
2013-11-11 13:20:00,44.05,44.05,44.02,44.03,7200.0,34.3452,34.3452,34.3218,34.3296,7200.0
2013-11-11 13:25:00,44.04,44.06,44.02,44.03,26100.0,34.3374,34.353,34.3218,34.3296,26100.0
2013-11-11 13:30:00,44.03,44.04,44.02,44.04,4200.0,34.3296,34.3374,34.3218,34.3374,4200.0
2013-11-11 13:35:00,44.03,44.05,44.02,44.04,7700.0,34.3296,34.3452,34.3218,34.3374,7700.0
2013-11-11 13:40:00,44.04,44.04,44.0,44.0,5500.0,34.3374,34.3374,34.3063,34.3063,5500.0
2013-11-11 13:45:00,44.01,44.04,44.01,44.04,12500.0,34.3141,34.3374,34.3141,34.3374,12500.0
2013-11-11 13:50:00,44.04,44.06,44.03,44.04,5400.0,34.3374,34.353,34.3296,34.3374,5400.0
2013-11-11 13:55:00,44.04,44.08,44.04,44.08,5700.0,34.3374,34.3686,34.3374,34.3686,5700.0
2013-11-11 14:00:00,44.08,44.1,44.06,44.1,7100.0,34.3686,34.3842,34.353,34.3842,7100.0
2013-11-11 14:05:00,44.1,44.15,44.1,44.13,40800.0,34.3842,34.4232,34.3842,34.4076,40800.0
2013-11-11 14:10:00,44.12,44.16,44.12,44.16,10600.0,34.3998,34.431,34.3998,34.431,10600.0
2013-11-11 14:15:00,44.16,44.19,44.16,44.16,12000.0,34.431,34.4544,34.431,34.431,12000.0
2013-11-11 14:20:00,44.17,44.18,44.16,44.17,13900.0,34.4388,34.4466,34.431,34.4388,13900.0
2013-11-11 14:25:00,44.18,44.18,44.16,44.16,15700.0,34.4466,34.4466,34.431,34.431,15700.0
2013-11-11 14:30:00,44.17,44.18,44.16,44.17,10900.0,34.4388,34.4466,34.431,34.4388,10900.0
2013-11-11 14:35:00,44.17,44.18,44.15,44.16,11900.0,34.4388,34.4466,34.4232,34.431,11900.0
2013-11-11 14:40:00,44.16,44.17,44.15,44.15,18200.0,34.431,34.4388,34.4232,34.4232,18200.0
2013-11-11 14:45:00,44.16,44.16,44.13,44.13,6900.0,34.431,34.431,34.4076,34.4076,6900.0
2013-11-11 14:50:00,44.13,44.18,44.13,44.18,12400.0,34.4076,34.4466,34.4076,34.4466,12400.0
2013-11-11 14:55:00,44.18,44.18,44.17,44.18,6700.0,34.4466,34.4466,34.4388,34.4466,6700.0
2013-11-11 15:00:00,44.18,44.18,44.16,44.16,7400.0,34.4466,34.4466,34.431,34.431,7400.0
2013-11-11 15:05:00,44.16,44.17,44.16,44.17,7000.0,34.431,34.4388,34.431,34.4388,7000.0
2013-11-11 15:10:00,44.16,44.17,44.11,44.12,12300.0,34.431,34.4388,34.392,34.3998,12300.0
2013-11-11 15:15:00,44.12,44.14,44.12,44.12,11000.0,34.3998,34.4154,34.3998,34.3998,11000.0
2013-11-11 15:20:00,44.12,44.13,44.12,44.13,5800.0,34.3998,34.4076,34.3998,34.4076,5800.0
2013-11-11 15:25:00,44.14,44.15,44.14,44.14,10600.0,34.4154,34.4232,34.4154,34.4154,10600.0
2013-11-11 15:30:00,44.14,44.15,44.12,44.13,19300.0,34.4154,34.4232,34.3998,34.4076,19300.0
2013-11-11 15:35:00,44.12,44.13,44.12,44.13,13700.0,34.3998,34.4076,34.3998,34.4076,13700.0
2013-11-11 15:40:00,44.14,44.17,44.14,44.16,14800.0,34.4154,34.4388,34.4154,34.431,14800.0
2013-11-11 15:45:00,44.16,44.16,44.12,44.12,24000.0,34.431,34.431,34.3998,34.3998,24000.0
2013-11-11 15:50:00,44.13,44.14,44.12,44.14,25700.0,34.4076,34.4154,34.3998,34.4154,25700.0
2013-11-11 15:55:00,44.14,44.14,44.12,44.13,49100.0,34.4154,34.4154,34.3998,34.4076,49100.0
2013-11-12 09:30:00,43.95,43.96,43.87,43.92,27000.0,34.2673,34.2751,34.2049,34.2439,27000.0
2013-11-12 09:35:00,43.92,43.94,43.87,43.93,8900.0,34.2439,34.2595,34.2049,34.2517,8900.0
2013-11-12 09:40:00,43.9,43.96,43.88,43.93,15600.0,34.2283,34.2751,34.2127,34.2517,15600.0
2013-11-12 09:45:00,43.92,44.0,43.92,43.97,12300.0,34.2439,34.3063,34.2439,34.2829,12300.0
2013-11-12 09:50:00,43.98,44.04,43.97,44.0,10800.0,34.2907,34.3374,34.2829,34.3063,10800.0
2013-11-12 09:55:00,43.99,44.0,43.99,44.0,10800.0,34.2985,34.3063,34.2985,34.3063,10800.0
2013-11-12 10:00:00,44.0,44.0,43.94,43.94,16100.0,34.3063,34.3063,34.2595,34.2595,16100.0
2013-11-12 10:05:00,43.95,44.0,43.95,43.96,29700.0,34.2673,34.3063,34.2673,34.2751,29700.0
2013-11-12 10:10:00,43.95,43.98,43.9,43.9,75800.0,34.2673,34.2907,34.2283,34.2283,75800.0
2013-11-12 10:15:00,43.9,43.93,43.89,43.9,52200.0,34.2283,34.2517,34.2205,34.2283,52200.0
2013-11-12 10:20:00,43.91,43.92,43.89,43.91,9800.0,34.2361,34.2439,34.2205,34.2361,9800.0
2013-11-12 10:25:00,43.91,43.93,43.9,43.9,19000.0,34.2361,34.2517,34.2283,34.2283,19000.0
2013-11-12 10:30:00,43.91,43.92,43.91,43.91,12900.0,34.2361,34.2439,34.2361,34.2361,12900.0
2013-11-12 10:35:00,43.92,43.92,43.9,43.91,16400.0,34.2439,34.2439,34.2283,34.2361,16400.0
2013-11-12 10:40:00,43.91,43.92,43.9,43.9,21300.0,34.2361,34.2439,34.2283,34.2283,21300.0
2013-11-12 10:45:00,43.9,43.92,43.9,43.92,13100.0,34.2283,34.2439,34.2283,34.2439,13100.0
2013-11-12 10:50:00,43.91,43.92,43.91,43.91,13500.0,34.2361,34.2439,34.2361,34.2361,13500.0
2013-11-12 10:55:00,43.92,43.92,43.9,43.91,19400.0,34.2439,34.2439,34.2283,34.2361,19400.0
2013-11-12 11:00:00,43.92,43.92,43.89,43.91,12300.0,34.2439,34.2439,34.2205,34.2361,12300.0
2013-11-12 11:05:00,43.91,43.91,43.89,43.9,12600.0,34.2361,34.2361,34.2205,34.2283,12600.0
2013-11-12 11:10:00,43.91,43.92,43.89,43.89,23700.0,34.2361,34.2439,34.2205,34.2205,23700.0
2013-11-12 11:15:00,43.89,43.9,43.84,43.85,16200.0,34.2205,34.2283,34.1815,34.1893,16200.0
2013-11-12 11:20:00,43.85,43.86,43.8,43.81,29400.0,34.1893,34.1971,34.1503,34.1581,29400.0
2013-11-12 11:25:00,43.81,43.83,43.78,43.78,30100.0,34.1581,34.1737,34.1347,34.1347,30100.0
2013-11-12 11:30:00,43.79,43.8,43.75,43.76,24400.0,34.1425,34.1503,34.1113,34.1191,24400.0
2013-11-12 11:35:00,43.76,43.76,43.65,43.65,29200.0,34.1191,34.1191,34.0334,34.0334,29200.0
2013-11-12 11:40:00,43.66,43.7,43.66,43.66,17400.0,34.0412,34.0723,34.0412,34.0412,17400.0
2013-11-12 11:45:00,43.66,43.68,43.66,43.67,7800.0,34.0412,34.0568,34.0412,34.049,7800.0
2013-11-12 11:50:00,43.68,43.68,43.65,43.65,8200.0,34.0568,34.0568,34.0334,34.0334,8200.0
2013-11-12 11:55:00,43.66,43.66,43.63,43.64,10900.0,34.0412,34.0412,34.0178,34.0256,10900.0
2013-11-12 12:00:00,43.63,43.63,43.59,43.59,12900.0,34.0178,34.0178,33.9866,33.9866,12900.0
2013-11-12 12:05:00,43.59,43.6,43.5,43.52,22300.0,33.9866,33.9944,33.9164,33.932,22300.0
2013-11-12 12:10:00,43.52,43.57,43.51,43.57,10800.0,33.932,33.971,33.9242,33.971,10800.0
2013-11-12 12:15:00,43.56,43.59,43.56,43.57,13000.0,33.9632,33.9866,33.9632,33.971,13000.0
2013-11-12 12:20:00,43.57,43.57,43.54,43.54,16600.0,33.971,33.971,33.9476,33.9476,16600.0
2013-11-12 12:25:00,43.55,43.56,43.54,43.56,18000.0,33.9554,33.9632,33.9476,33.9632,18000.0
2013-11-12 12:30:00,43.56,43.56,43.53,43.54,27800.0,33.9632,33.9632,33.9398,33.9476,27800.0
2013-11-12 12:35:00,43.53,43.55,43.53,43.55,19200.0,33.9398,33.9554,33.9398,33.9554,19200.0
2013-11-12 12:40:00,43.55,43.56,43.54,43.54,20600.0,33.9554,33.9632,33.9476,33.9476,20600.0
2013-11-12 12:45:00,43.53,43.53,43.5,43.52,44100.0,33.9398,33.9398,33.9164,33.932,44100.0
2013-11-12 12:50:00,43.52,43.53,43.51,43.52,14600.0,33.932,33.9398,33.9242,33.932,14600.0
2013-11-12 12:55:00,43.52,43.54,43.51,43.53,20400.0,33.932,33.9476,33.9242,33.9398,20400.0
2013-11-12 13:00:00,43.53,43.55,43.51,43.52,21800.0,33.9398,33.9554,33.9242,33.932,21800.0
2013-11-12 13:05:00,43.51,43.55,43.51,43.54,8300.0,33.9242,33.9554,33.9242,33.9476,8300.0
2013-11-12 13:10:00,43.54,43.55,43.54,43.55,15300.0,33.9476,33.9554,33.9476,33.9554,15300.0
2013-11-12 13:15:00,43.55,43.55,43.5,43.5,28500.0,33.9554,33.9554,33.9164,33.9164,28500.0
2013-11-12 13:20:00,43.5,43.52,43.5,43.52,13800.0,33.9164,33.932,33.9164,33.932,13800.0
2013-11-12 13:25:00,43.51,43.52,43.46,43.47,19100.0,33.9242,33.932,33.8852,33.893,19100.0
2013-11-12 13:30:00,43.47,43.48,43.45,43.46,21900.0,33.893,33.9008,33.8774,33.8852,21900.0
2013-11-12 13:35:00,43.45,43.5,43.43,43.5,24200.0,33.8774,33.9164,33.8618,33.9164,24200.0
2013-11-12 13:40:00,43.5,43.54,43.49,43.53,12400.0,33.9164,33.9476,33.9086,33.9398,12400.0
2013-11-12 13:45:00,43.53,43.57,43.53,43.55,8900.0,33.9398,33.971,33.9398,33.9554,8900.0
2013-11-12 13:50:00,43.55,43.57,43.55,43.55,7300.0,33.9554,33.971,33.9554,33.9554,7300.0
2013-11-12 13:55:00,43.56,43.58,43.55,43.58,7500.0,33.9632,33.9788,33.9554,33.9788,7500.0
2013-11-12 14:00:00,43.58,43.59,43.57,43.58,14900.0,33.9788,33.9866,33.971,33.9788,14900.0
2013-11-12 14:05:00,43.58,43.59,43.58,43.58,4000.0,33.9788,33.9866,33.9788,33.9788,4000.0
2013-11-12 14:10:00,43.59,43.64,43.59,43.64,15100.0,33.9866,34.0256,33.9866,34.0256,15100.0
2013-11-12 14:15:00,43.64,43.65,43.62,43.65,15200.0,34.0256,34.0334,34.01,34.0334,15200.0
2013-11-12 14:20:00,43.65,43.71,43.65,43.7,10400.0,34.0334,34.0801,34.0334,34.0723,10400.0
2013-11-12 14:25:00,43.7,43.71,43.66,43.66,13100.0,34.0723,34.0801,34.0412,34.0412,13100.0
2013-11-12 14:30:00,43.66,43.67,43.59,43.6,27900.0,34.0412,34.049,33.9866,33.9944,27900.0
2013-11-12 14:35:00,43.6,43.61,43.59,43.61,23100.0,33.9944,34.0022,33.9866,34.0022,23100.0
2013-11-12 14:40:00,43.6,43.61,43.58,43.59,17700.0,33.9944,34.0022,33.9788,33.9866,17700.0
2013-11-12 14:45:00,43.58,43.61,43.57,43.61,13800.0,33.9788,34.0022,33.971,34.0022,13800.0
2013-11-12 14:50:00,43.61,43.62,43.61,43.62,16100.0,34.0022,34.01,34.0022,34.01,16100.0
2013-11-12 14:55:00,43.61,43.68,43.61,43.66,47200.0,34.0022,34.0568,34.0022,34.0412,47200.0
2013-11-12 15:00:00,43.66,43.67,43.65,43.65,12900.0,34.0412,34.049,34.0334,34.0334,12900.0
2013-11-12 15:05:00,43.65,43.68,43.65,43.68,19200.0,34.0334,34.0568,34.0334,34.0568,19200.0
2013-11-12 15:10:00,43.68,43.68,43.65,43.66,13200.0,34.0568,34.0568,34.0334,34.0412,13200.0
2013-11-12 15:15:00,43.66,43.66,43.64,43.64,13300.0,34.0412,34.0412,34.0256,34.0256,13300.0
2013-11-12 15:20:00,43.65,43.67,43.64,43.67,19500.0,34.0334,34.049,34.0256,34.049,19500.0
2013-11-12 15:25:00,43.67,43.68,43.64,43.66,37300.0,34.049,34.0568,34.0256,34.0412,37300.0
2013-11-12 15:30:00,43.65,43.7,43.65,43.7,29500.0,34.0334,34.0723,34.0334,34.0723,29500.0
2013-11-12 15:35:00,43.7,43.71,43.69,43.7,33900.0,34.0723,34.0801,34.0646,34.0723,33900.0
2013-11-12 15:40:00,43.7,43.74,43.7,43.73,25800.0,34.0723,34.1035,34.0723,34.0957,25800.0
2013-11-12 15:45:00,43.73,43.74,43.71,43.72,70100.0,34.0957,34.1035,34.0801,34.0879,70100.0
2013-11-12 15:50:00,43.73,43.74,43.71,43.74,35500.0,34.0957,34.1035,34.0801,34.1035,35500.0
2013-11-12 15:55:00,43.74,43.8,43.73,43.78,95100.0,34.1035,34.1503,34.0957,34.1347,95100.0
2013-11-13 09:30:00,43.75,43.9,43.47,43.59,99300.0,34.1113,34.2283,33.893,33.9866,99300.0
2013-11-13 09:35:00,43.59,43.75,43.59,43.68,35400.0,33.9866,34.1113,33.9866,34.0568,35400.0
2013-11-13 09:40:00,43.69,43.78,43.69,43.75,27400.0,34.0646,34.1347,34.0646,34.1113,27400.0
2013-11-13 09:45:00,43.76,43.78,43.69,43.77,43300.0,34.1191,34.1347,34.0646,34.1269,43300.0
2013-11-13 09:50:00,43.77,43.78,43.71,43.75,49400.0,34.1269,34.1347,34.0801,34.1113,49400.0
2013-11-13 09:55:00,43.75,43.82,43.72,43.8,25700.0,34.1113,34.1659,34.0879,34.1503,25700.0
2013-11-13 10:00:00,43.82,43.82,43.71,43.72,67700.0,34.1659,34.1659,34.0801,34.0879,67700.0
2013-11-13 10:05:00,43.73,43.8,43.7,43.79,50800.0,34.0957,34.1503,34.0723,34.1425,50800.0
2013-11-13 10:10:00,43.79,43.81,43.73,43.73,30400.0,34.1425,34.1581,34.0957,34.0957,30400.0
2013-11-13 10:15:00,43.73,43.8,43.72,43.8,38900.0,34.0957,34.1503,34.0879,34.1503,38900.0
2013-11-13 10:20:00,43.8,43.84,43.79,43.79,15900.0,34.1503,34.1815,34.1425,34.1425,15900.0
2013-11-13 10:25:00,43.79,43.81,43.77,43.78,22200.0,34.1425,34.1581,34.1269,34.1347,22200.0
2013-11-13 10:30:00,43.78,43.81,43.68,43.68,45100.0,34.1347,34.1581,34.0568,34.0568,45100.0
2013-11-13 10:35:00,43.68,43.73,43.66,43.67,66000.0,34.0568,34.0957,34.0412,34.049,66000.0
2013-11-13 10:40:00,43.68,43.69,43.64,43.69,36600.0,34.0568,34.0646,34.0256,34.0646,36600.0
2013-11-13 10:45:00,43.68,43.7,43.65,43.7,31300.0,34.0568,34.0723,34.0334,34.0723,31300.0
2013-11-13 10:50:00,43.7,43.71,43.65,43.66,34700.0,34.0723,34.0801,34.0334,34.0412,34700.0
2013-11-13 10:55:00,43.66,43.69,43.64,43.65,25500.0,34.0412,34.0646,34.0256,34.0334,25500.0
2013-11-13 11:00:00,43.65,43.66,43.61,43.62,65500.0,34.0334,34.0412,34.0022,34.01,65500.0
2013-11-13 11:05:00,43.62,43.62,43.57,43.58,38100.0,34.01,34.01,33.971,33.9788,38100.0
2013-11-13 11:10:00,43.58,43.59,43.5,43.51,35400.0,33.9788,33.9866,33.9164,33.9242,35400.0
2013-11-13 11:15:00,43.51,43.51,43.46,43.49,27100.0,33.9242,33.9242,33.8852,33.9086,27100.0
2013-11-13 11:20:00,43.49,43.51,43.47,43.48,25300.0,33.9086,33.9242,33.893,33.9008,25300.0
2013-11-13 11:25:00,43.47,43.48,43.39,43.4,38900.0,33.893,33.9008,33.8306,33.8384,38900.0
2013-11-13 11:30:00,43.4,43.4,43.35,43.39,39700.0,33.8384,33.8384,33.7995,33.8306,39700.0
2013-11-13 11:35:00,43.39,43.41,43.38,43.4,16500.0,33.8306,33.8462,33.8228,33.8384,16500.0
2013-11-13 11:40:00,43.4,43.4,43.39,43.39,19700.0,33.8384,33.8384,33.8306,33.8306,19700.0
2013-11-13 11:45:00,43.4,43.41,43.38,43.38,21400.0,33.8384,33.8462,33.8228,33.8228,21400.0
2013-11-13 11:50:00,43.38,43.41,43.38,43.41,33200.0,33.8228,33.8462,33.8228,33.8462,33200.0
2013-11-13 11:55:00,43.41,43.46,43.4,43.45,21200.0,33.8462,33.8852,33.8384,33.8774,21200.0
2013-11-13 12:00:00,43.45,43.46,43.44,43.46,90000.0,33.8774,33.8852,33.8696,33.8852,90000.0
2013-11-13 12:05:00,43.46,43.48,43.45,43.48,11200.0,33.8852,33.9008,33.8774,33.9008,11200.0
2013-11-13 12:10:00,43.48,43.48,43.47,43.48,8800.0,33.9008,33.9008,33.893,33.9008,8800.0
2013-11-13 12:15:00,43.48,43.53,43.48,43.53,145800.0,33.9008,33.9398,33.9008,33.9398,145800.0
2013-11-13 12:20:00,43.53,43.57,43.53,43.57,18900.0,33.9398,33.971,33.9398,33.971,18900.0
2013-11-13 12:25:00,43.57,43.6,43.56,43.59,21500.0,33.971,33.9944,33.9632,33.9866,21500.0
2013-11-13 12:30:00,43.59,43.61,43.57,43.59,43700.0,33.9866,34.0022,33.971,33.9866,43700.0
2013-11-13 12:35:00,43.58,43.67,43.57,43.67,81800.0,33.9788,34.049,33.971,34.049,81800.0
2013-11-13 12:40:00,43.67,43.68,43.67,43.68,18200.0,34.049,34.0568,34.049,34.0568,18200.0
2013-11-13 12:45:00,43.68,43.73,43.66,43.73,132200.0,34.0568,34.0957,34.0412,34.0957,132200.0
2013-11-13 12:50:00,43.73,43.8,43.73,43.79,22400.0,34.0957,34.1503,34.0957,34.1425,22400.0
2013-11-13 12:55:00,43.8,43.84,43.8,43.84,11900.0,34.1503,34.1815,34.1503,34.1815,11900.0
2013-11-13 13:00:00,43.84,43.87,43.84,43.87,13000.0,34.1815,34.2049,34.1815,34.2049,13000.0
2013-11-13 13:05:00,43.88,43.91,43.88,43.91,15300.0,34.2127,34.2361,34.2127,34.2361,15300.0
2013-11-13 13:10:00,43.91,43.95,43.9,43.94,11600.0,34.2361,34.2673,34.2283,34.2595,11600.0
2013-11-13 13:15:00,43.94,43.98,43.94,43.98,7700.0,34.2595,34.2907,34.2595,34.2907,7700.0
2013-11-13 13:20:00,43.98,43.98,43.92,43.93,20600.0,34.2907,34.2907,34.2439,34.2517,20600.0
2013-11-13 13:25:00,43.94,43.98,43.93,43.97,7800.0,34.2595,34.2907,34.2517,34.2829,7800.0
2013-11-13 13:30:00,43.96,43.97,43.91,43.93,30800.0,34.2751,34.2829,34.2361,34.2517,30800.0
2013-11-13 13:35:00,43.92,43.92,43.9,43.91,24400.0,34.2439,34.2439,34.2283,34.2361,24400.0
2013-11-13 13:40:00,43.91,43.96,43.9,43.95,18800.0,34.2361,34.2751,34.2283,34.2673,18800.0
2013-11-13 13:45:00,43.95,44.01,43.95,44.01,103100.0,34.2673,34.3141,34.2673,34.3141,103100.0
2013-11-13 13:50:00,44.0,44.01,43.98,44.0,9300.0,34.3063,34.3141,34.2907,34.3063,9300.0
2013-11-13 13:55:00,44.0,44.02,43.99,43.99,12100.0,34.3063,34.3218,34.2985,34.2985,12100.0
2013-11-13 14:00:00,43.99,44.0,43.97,44.0,11600.0,34.2985,34.3063,34.2829,34.3063,11600.0
2013-11-13 14:05:00,44.0,44.0,43.93,43.95,16300.0,34.3063,34.3063,34.2517,34.2673,16300.0
2013-11-13 14:10:00,43.97,44.0,43.96,44.0,10700.0,34.2829,34.3063,34.2751,34.3063,10700.0
2013-11-13 14:15:00,44.0,44.01,43.99,43.99,17500.0,34.3063,34.3141,34.2985,34.2985,17500.0
2013-11-13 14:20:00,44.0,44.01,43.99,44.0,18500.0,34.3063,34.3141,34.2985,34.3063,18500.0
2013-11-13 14:25:00,44.0,44.01,43.99,44.0,29700.0,34.3063,34.3141,34.2985,34.3063,29700.0
2013-11-13 14:30:00,44.0,44.0,43.98,44.0,23700.0,34.3063,34.3063,34.2907,34.3063,23700.0
2013-11-13 14:35:00,44.0,44.02,43.99,44.0,21800.0,34.3063,34.3218,34.2985,34.3063,21800.0
2013-11-13 14:40:00,44.0,44.01,43.99,44.0,17000.0,34.3063,34.3141,34.2985,34.3063,17000.0
2013-11-13 14:45:00,44.0,44.05,43.99,44.04,24600.0,34.3063,34.3452,34.2985,34.3374,24600.0
2013-11-13 14:50:00,44.05,44.07,44.02,44.03,123000.0,34.3452,34.3608,34.3218,34.3296,123000.0
2013-11-13 14:55:00,44.02,44.02,44.0,44.01,110600.0,34.3218,34.3218,34.3063,34.3141,110600.0
2013-11-13 15:00:00,44.01,44.02,44.0,44.01,127900.0,34.3141,34.3218,34.3063,34.3141,127900.0
2013-11-13 15:05:00,44.01,44.02,44.0,44.02,16200.0,34.3141,34.3218,34.3063,34.3218,16200.0
2013-11-13 15:10:00,44.01,44.04,44.0,44.0,33300.0,34.3141,34.3374,34.3063,34.3063,33300.0
2013-11-13 15:15:00,44.0,44.02,43.99,44.02,22800.0,34.3063,34.3218,34.2985,34.3218,22800.0
2013-11-13 15:20:00,44.02,44.03,44.0,44.02,43500.0,34.3218,34.3296,34.3063,34.3218,43500.0
2013-11-13 15:25:00,44.04,44.04,44.0,44.0,31600.0,34.3374,34.3374,34.3063,34.3063,31600.0
2013-11-13 15:30:00,43.99,44.02,43.99,44.0,58700.0,34.2985,34.3218,34.2985,34.3063,58700.0
2013-11-13 15:35:00,44.0,44.03,44.0,44.01,175500.0,34.3063,34.3296,34.3063,34.3141,175500.0
2013-11-13 15:40:00,44.01,44.09,44.01,44.08,78900.0,34.3141,34.3764,34.3141,34.3686,78900.0
2013-11-13 15:45:00,44.09,44.13,44.04,44.13,100200.0,34.3764,34.4076,34.3374,34.4076,100200.0
2013-11-13 15:50:00,44.14,44.18,44.14,44.17,55400.0,34.4154,34.4466,34.4154,34.4388,55400.0
2013-11-13 15:55:00,44.18,44.18,44.15,44.18,92500.0,34.4466,34.4466,34.4232,34.4466,92500.0
2013-11-14 09:30:00,44.15,44.39,44.14,44.39,37100.0,34.4232,34.6103,34.4154,34.6103,37100.0
2013-11-14 09:35:00,44.36,44.47,44.36,44.47,13700.0,34.5869,34.6727,34.5869,34.6727,13700.0
2013-11-14 09:40:00,44.48,44.48,44.38,44.4,20400.0,34.6805,34.6805,34.6025,34.6181,20400.0
2013-11-14 09:45:00,44.39,44.47,44.39,44.45,11900.0,34.6103,34.6727,34.6103,34.6571,11900.0
2013-11-14 09:50:00,44.45,44.54,44.44,44.53,19800.0,34.6571,34.7273,34.6493,34.7195,19800.0
2013-11-14 09:55:00,44.53,44.6,44.46,44.6,20800.0,34.7195,34.7741,34.6649,34.7741,20800.0
2013-11-14 10:00:00,44.6,44.6,44.49,44.57,19500.0,34.7741,34.7741,34.6883,34.7507,19500.0
2013-11-14 10:05:00,44.56,44.6,44.55,44.58,18700.0,34.7429,34.7741,34.7351,34.7585,18700.0
2013-11-14 10:10:00,44.58,44.67,44.58,44.66,17700.0,34.7585,34.8286,34.7585,34.8208,17700.0
2013-11-14 10:15:00,44.67,44.73,44.64,44.66,25600.0,34.8286,34.8754,34.8053,34.8208,25600.0
2013-11-14 10:20:00,44.66,44.67,44.57,44.61,60700.0,34.8208,34.8286,34.7507,34.7819,60700.0
2013-11-14 10:25:00,44.61,44.65,44.57,44.58,13600.0,34.7819,34.8131,34.7507,34.7585,13600.0
2013-11-14 10:30:00,44.58,44.61,44.57,44.61,26600.0,34.7585,34.7819,34.7507,34.7819,26600.0
2013-11-14 10:35:00,44.62,44.66,44.57,44.66,16500.0,34.7897,34.8208,34.7507,34.8208,16500.0
2013-11-14 10:40:00,44.66,44.69,44.61,44.69,24000.0,34.8208,34.8442,34.7819,34.8442,24000.0
2013-11-14 10:45:00,44.69,44.75,44.69,44.74,26900.0,34.8442,34.891,34.8442,34.8832,26900.0
2013-11-14 10:50:00,44.74,44.74,44.7,44.74,18500.0,34.8832,34.8832,34.852,34.8832,18500.0
2013-11-14 10:55:00,44.75,44.8,44.74,44.78,39900.0,34.891,34.93,34.8832,34.9144,39900.0
2013-11-14 11:00:00,44.78,44.79,44.77,44.79,52700.0,34.9144,34.9222,34.9066,34.9222,52700.0
2013-11-14 11:05:00,44.79,44.84,44.78,44.84,40600.0,34.9222,34.9612,34.9144,34.9612,40600.0
2013-11-14 11:10:00,44.84,44.86,44.82,44.85,21100.0,34.9612,34.9768,34.9456,34.969,21100.0
2013-11-14 11:15:00,44.86,44.89,44.85,44.87,35200.0,34.9768,35.0002,34.969,34.9846,35200.0
2013-11-14 11:20:00,44.87,44.92,44.87,44.91,31700.0,34.9846,35.0236,34.9846,35.0158,31700.0
2013-11-14 11:25:00,44.91,44.93,44.89,44.9,39500.0,35.0158,35.0314,35.0002,35.008,39500.0
2013-11-14 11:30:00,44.91,44.93,44.81,44.81,44200.0,35.0158,35.0314,34.9378,34.9378,44200.0
2013-11-14 11:35:00,44.82,44.83,44.78,44.79,12400.0,34.9456,34.9534,34.9144,34.9222,12400.0
2013-11-14 11:40:00,44.8,44.86,44.8,44.86,15500.0,34.93,34.9768,34.93,34.9768,15500.0
2013-11-14 11:45:00,44.86,44.9,44.85,44.85,30200.0,34.9768,35.008,34.969,34.969,30200.0
2013-11-14 11:50:00,44.86,44.88,44.85,44.87,11200.0,34.9768,34.9924,34.969,34.9846,11200.0
2013-11-14 11:55:00,44.87,44.92,44.87,44.88,16800.0,34.9846,35.0236,34.9846,34.9924,16800.0
2013-11-14 12:00:00,44.86,44.91,44.85,44.91,9800.0,34.9768,35.0158,34.969,35.0158,9800.0
2013-11-14 12:05:00,44.91,44.93,44.91,44.92,13600.0,35.0158,35.0314,35.0158,35.0236,13600.0
2013-11-14 12:10:00,44.93,44.95,44.89,44.89,14900.0,35.0314,35.047,35.0002,35.0002,14900.0
2013-11-14 12:15:00,44.88,44.89,44.79,44.8,12800.0,34.9924,35.0002,34.9222,34.93,12800.0
2013-11-14 12:20:00,44.79,44.8,44.77,44.79,106300.0,34.9222,34.93,34.9066,34.9222,106300.0
2013-11-14 12:25:00,44.8,44.82,44.79,44.79,24700.0,34.93,34.9456,34.9222,34.9222,24700.0
2013-11-14 12:30:00,44.79,44.79,44.76,44.76,11100.0,34.9222,34.9222,34.8988,34.8988,11100.0
2013-11-14 12:35:00,44.76,44.78,44.72,44.74,16500.0,34.8988,34.9144,34.8676,34.8832,16500.0
2013-11-14 12:40:00,44.74,44.76,44.74,44.74,7400.0,34.8832,34.8988,34.8832,34.8832,7400.0
2013-11-14 12:45:00,44.73,44.75,44.72,44.75,6000.0,34.8754,34.891,34.8676,34.891,6000.0
2013-11-14 12:50:00,44.75,44.76,44.73,44.74,6900.0,34.891,34.8988,34.8754,34.8832,6900.0
2013-11-14 12:55:00,44.73,44.75,44.72,44.72,11900.0,34.8754,34.891,34.8676,34.8676,11900.0
2013-11-14 13:00:00,44.71,44.73,44.7,44.72,26400.0,34.8598,34.8754,34.852,34.8676,26400.0
2013-11-14 13:05:00,44.71,44.73,44.7,44.7,11000.0,34.8598,34.8754,34.852,34.852,11000.0
2013-11-14 13:10:00,44.7,44.71,44.66,44.67,12400.0,34.852,34.8598,34.8208,34.8286,12400.0
2013-11-14 13:15:00,44.67,44.67,44.63,44.66,17500.0,34.8286,34.8286,34.7975,34.8208,17500.0
2013-11-14 13:20:00,44.67,44.67,44.64,44.67,12400.0,34.8286,34.8286,34.8053,34.8286,12400.0
2013-11-14 13:25:00,44.67,44.67,44.65,44.65,8100.0,34.8286,34.8286,34.8131,34.8131,8100.0
2013-11-14 13:30:00,44.65,44.65,44.61,44.62,9100.0,34.8131,34.8131,34.7819,34.7897,9100.0
2013-11-14 13:35:00,44.62,44.62,44.58,44.6,11900.0,34.7897,34.7897,34.7585,34.7741,11900.0
2013-11-14 13:40:00,44.6,44.62,44.59,44.62,8000.0,34.7741,34.7897,34.7663,34.7897,8000.0
2013-11-14 13:45:00,44.62,44.65,44.62,44.64,10600.0,34.7897,34.8131,34.7897,34.8053,10600.0
2013-11-14 13:50:00,44.64,44.65,44.63,44.64,11800.0,34.8053,34.8131,34.7975,34.8053,11800.0
2013-11-14 13:55:00,44.63,44.64,44.62,44.63,12900.0,34.7975,34.8053,34.7897,34.7975,12900.0
2013-11-14 14:00:00,44.63,44.69,44.63,44.68,24300.0,34.7975,34.8442,34.7975,34.8364,24300.0
2013-11-14 14:05:00,44.67,44.68,44.65,44.65,20700.0,34.8286,34.8364,34.8131,34.8131,20700.0
2013-11-14 14:10:00,44.65,44.69,44.65,44.69,8000.0,34.8131,34.8442,34.8131,34.8442,8000.0
2013-11-14 14:15:00,44.69,44.73,44.69,44.73,9300.0,34.8442,34.8754,34.8442,34.8754,9300.0
2013-11-14 14:20:00,44.73,44.76,44.73,44.76,13000.0,34.8754,34.8988,34.8754,34.8988,13000.0
2013-11-14 14:25:00,44.76,44.79,44.75,44.79,8800.0,34.8988,34.9222,34.891,34.9222,8800.0
2013-11-14 14:30:00,44.79,44.8,44.75,44.77,22900.0,34.9222,34.93,34.891,34.9066,22900.0
2013-11-14 14:35:00,44.77,44.79,44.76,44.79,10600.0,34.9066,34.9222,34.8988,34.9222,10600.0
2013-11-14 14:40:00,44.79,44.82,44.78,44.82,13700.0,34.9222,34.9456,34.9144,34.9456,13700.0
2013-11-14 14:45:00,44.82,44.83,44.81,44.82,36300.0,34.9456,34.9534,34.9378,34.9456,36300.0
2013-11-14 14:50:00,44.82,44.85,44.8,44.85,58300.0,34.9456,34.969,34.93,34.969,58300.0
2013-11-14 14:55:00,44.85,44.88,44.84,44.88,15000.0,34.969,34.9924,34.9612,34.9924,15000.0
2013-11-14 15:00:00,44.89,44.89,44.86,44.89,21200.0,35.0002,35.0002,34.9768,35.0002,21200.0
2013-11-14 15:05:00,44.88,44.9,44.88,44.9,19000.0,34.9924,35.008,34.9924,35.008,19000.0
2013-11-14 15:10:00,44.9,44.94,44.9,44.92,32400.0,35.008,35.0392,35.008,35.0236,32400.0
2013-11-14 15:15:00,44.93,44.93,44.91,44.91,44600.0,35.0314,35.0314,35.0158,35.0158,44600.0
2013-11-14 15:20:00,44.92,44.94,44.91,44.91,31900.0,35.0236,35.0392,35.0158,35.0158,31900.0
2013-11-14 15:25:00,44.91,44.92,44.91,44.91,18200.0,35.0158,35.0236,35.0158,35.0158,18200.0
2013-11-14 15:30:00,44.91,44.91,44.88,44.88,44300.0,35.0158,35.0158,34.9924,34.9924,44300.0
2013-11-14 15:35:00,44.88,44.89,44.87,44.89,29900.0,34.9924,35.0002,34.9846,35.0002,29900.0
2013-11-14 15:40:00,44.89,44.89,44.84,44.84,29800.0,35.0002,35.0002,34.9612,34.9612,29800.0
2013-11-14 15:45:00,44.84,44.85,44.82,44.84,62600.0,34.9612,34.969,34.9456,34.9612,62600.0
2013-11-14 15:50:00,44.84,44.84,44.79,44.79,43900.0,34.9612,34.9612,34.9222,34.9222,43900.0
2013-11-14 15:55:00,44.79,44.82,44.78,44.8,146800.0,34.9222,34.9456,34.9144,34.93,146800.0
2013-11-15 09:30:00,44.77,44.96,44.77,44.9,186200.0,34.9066,35.0548,34.9066,35.008,186200.0
2013-11-15 09:35:00,44.89,44.95,44.86,44.94,8700.0,35.0002,35.047,34.9768,35.0392,8700.0
2013-11-15 09:40:00,44.92,44.97,44.91,44.93,13000.0,35.0236,35.0626,35.0158,35.0314,13000.0
2013-11-15 09:45:00,44.93,44.95,44.91,44.95,14500.0,35.0314,35.047,35.0158,35.047,14500.0
2013-11-15 09:50:00,44.96,44.98,44.95,44.96,18500.0,35.0548,35.0703,35.047,35.0548,18500.0
2013-11-15 09:55:00,44.96,44.97,44.92,44.97,26200.0,35.0548,35.0626,35.0236,35.0626,26200.0
2013-11-15 10:00:00,44.97,44.99,44.92,44.93,19900.0,35.0626,35.0781,35.0236,35.0314,19900.0
2013-11-15 10:05:00,44.93,44.95,44.91,44.94,14700.0,35.0314,35.047,35.0158,35.0392,14700.0
2013-11-15 10:10:00,44.95,44.97,44.93,44.96,11300.0,35.047,35.0626,35.0314,35.0548,11300.0
2013-11-15 10:15:00,44.96,44.97,44.93,44.95,18800.0,35.0548,35.0626,35.0314,35.047,18800.0
2013-11-15 10:20:00,44.95,44.95,44.92,44.93,24800.0,35.047,35.047,35.0236,35.0314,24800.0
2013-11-15 10:25:00,44.93,44.96,44.9,44.9,12100.0,35.0314,35.0548,35.008,35.008,12100.0
2013-11-15 10:30:00,44.9,44.93,44.87,44.88,15600.0,35.008,35.0314,34.9846,34.9924,15600.0
2013-11-15 10:35:00,44.87,44.89,44.87,44.88,11500.0,34.9846,35.0002,34.9846,34.9924,11500.0
2013-11-15 10:40:00,44.88,44.9,44.87,44.89,112300.0,34.9924,35.008,34.9846,35.0002,112300.0
2013-11-15 10:45:00,44.9,44.96,44.9,44.96,12400.0,35.008,35.0548,35.008,35.0548,12400.0
2013-11-15 10:50:00,44.96,44.97,44.93,44.94,9200.0,35.0548,35.0626,35.0314,35.0392,9200.0
2013-11-15 10:55:00,44.94,44.98,44.94,44.98,8300.0,35.0392,35.0703,35.0392,35.0703,8300.0
2013-11-15 11:00:00,44.98,44.98,44.95,44.97,14100.0,35.0703,35.0703,35.047,35.0626,14100.0
2013-11-15 11:05:00,44.97,44.98,44.97,44.97,11600.0,35.0626,35.0703,35.0626,35.0626,11600.0
2013-11-15 11:10:00,44.97,44.99,44.97,44.99,7600.0,35.0626,35.0781,35.0626,35.0781,7600.0
2013-11-15 11:15:00,44.99,45.0,44.98,45.0,32700.0,35.0781,35.0859,35.0703,35.0859,32700.0
2013-11-15 11:20:00,44.99,45.0,44.98,44.99,15300.0,35.0781,35.0859,35.0703,35.0781,15300.0
2013-11-15 11:25:00,45.0,45.02,44.99,44.99,60600.0,35.0859,35.1015,35.0781,35.0781,60600.0
2013-11-15 11:30:00,45.0,45.01,44.99,45.0,14800.0,35.0859,35.0937,35.0781,35.0859,14800.0
2013-11-15 11:35:00,45.0,45.05,45.0,45.04,8200.0,35.0859,35.1249,35.0859,35.1171,8200.0
2013-11-15 11:40:00,45.04,45.04,45.0,45.04,11000.0,35.1171,35.1171,35.0859,35.1171,11000.0
2013-11-15 11:45:00,45.04,45.04,45.03,45.04,9200.0,35.1171,35.1171,35.1093,35.1171,9200.0
2013-11-15 11:50:00,45.04,45.05,44.98,44.99,18800.0,35.1171,35.1249,35.0703,35.0781,18800.0
2013-11-15 11:55:00,44.99,44.99,44.95,44.95,12100.0,35.0781,35.0781,35.047,35.047,12100.0
2013-11-15 12:00:00,44.95,44.96,44.93,44.95,25400.0,35.047,35.0548,35.0314,35.047,25400.0
2013-11-15 12:05:00,44.96,44.96,44.94,44.96,5000.0,35.0548,35.0548,35.0392,35.0548,5000.0
2013-11-15 12:10:00,44.96,44.98,44.95,44.96,7800.0,35.0548,35.0703,35.047,35.0548,7800.0
2013-11-15 12:15:00,44.96,44.97,44.95,44.96,7200.0,35.0548,35.0626,35.047,35.0548,7200.0
2013-11-15 12:20:00,44.97,44.98,44.95,44.96,6600.0,35.0626,35.0703,35.047,35.0548,6600.0
2013-11-15 12:25:00,44.96,44.97,44.95,44.96,4200.0,35.0548,35.0626,35.047,35.0548,4200.0
2013-11-15 12:30:00,44.97,44.98,44.96,44.97,8700.0,35.0626,35.0703,35.0548,35.0626,8700.0
2013-11-15 12:35:00,44.97,44.98,44.95,44.98,7800.0,35.0626,35.0703,35.047,35.0703,7800.0
2013-11-15 12:40:00,44.98,45.0,44.97,44.99,5800.0,35.0703,35.0859,35.0626,35.0781,5800.0
2013-11-15 12:45:00,45.0,45.0,44.99,44.99,5200.0,35.0859,35.0859,35.0781,35.0781,5200.0
2013-11-15 12:50:00,44.99,45.0,44.98,44.98,8200.0,35.0781,35.0859,35.0703,35.0703,8200.0
2013-11-15 12:55:00,44.97,44.98,44.96,44.97,7600.0,35.0626,35.0703,35.0548,35.0626,7600.0
2013-11-15 13:00:00,44.97,44.98,44.96,44.96,4200.0,35.0626,35.0703,35.0548,35.0548,4200.0
2013-11-15 13:05:00,44.97,44.99,44.96,44.99,8200.0,35.0626,35.0781,35.0548,35.0781,8200.0
2013-11-15 13:10:00,44.99,45.0,44.96,44.96,8100.0,35.0781,35.0859,35.0548,35.0548,8100.0
2013-11-15 13:15:00,44.96,44.98,44.95,44.96,9200.0,35.0548,35.0703,35.047,35.0548,9200.0
2013-11-15 13:20:00,44.97,44.98,44.96,44.97,11700.0,35.0626,35.0703,35.0548,35.0626,11700.0
2013-11-15 13:25:00,44.97,45.0,44.97,44.99,6100.0,35.0626,35.0859,35.0626,35.0781,6100.0
2013-11-15 13:30:00,44.99,45.0,44.97,45.0,4200.0,35.0781,35.0859,35.0626,35.0859,4200.0
2013-11-15 13:35:00,45.0,45.07,45.0,45.06,37900.0,35.0859,35.1405,35.0859,35.1327,37900.0
2013-11-15 13:40:00,45.07,45.18,45.06,45.18,87500.0,35.1405,35.2263,35.1327,35.2263,87500.0
2013-11-15 13:45:00,45.18,45.2,45.16,45.18,9600.0,35.2263,35.2419,35.2107,35.2263,9600.0
2013-11-15 13:50:00,45.19,45.19,45.17,45.18,8000.0,35.2341,35.2341,35.2185,35.2263,8000.0
2013-11-15 13:55:00,45.17,45.18,45.17,45.18,8500.0,35.2185,35.2263,35.2185,35.2263,8500.0
2013-11-15 14:00:00,45.18,45.2,45.16,45.2,10700.0,35.2263,35.2419,35.2107,35.2419,10700.0
2013-11-15 14:05:00,45.19,45.2,45.19,45.2,6200.0,35.2341,35.2419,35.2341,35.2419,6200.0
2013-11-15 14:10:00,45.2,45.24,45.19,45.24,25900.0,35.2419,35.2731,35.2341,35.2731,25900.0
2013-11-15 14:15:00,45.24,45.24,45.19,45.2,21400.0,35.2731,35.2731,35.2341,35.2419,21400.0
2013-11-15 14:20:00,45.21,45.22,45.19,45.2,21300.0,35.2497,35.2575,35.2341,35.2419,21300.0
2013-11-15 14:25:00,45.2,45.21,45.18,45.2,18100.0,35.2419,35.2497,35.2263,35.2419,18100.0
2013-11-15 14:30:00,45.2,45.22,45.2,45.22,13300.0,35.2419,35.2575,35.2419,35.2575,13300.0
2013-11-15 14:35:00,45.22,45.25,45.22,45.25,20500.0,35.2575,35.2809,35.2575,35.2809,20500.0
2013-11-15 14:40:00,45.25,45.26,45.24,45.26,30800.0,35.2809,35.2887,35.2731,35.2887,30800.0
2013-11-15 14:45:00,45.26,45.27,45.25,45.26,15100.0,35.2887,35.2965,35.2809,35.2887,15100.0
2013-11-15 14:50:00,45.27,45.27,45.23,45.25,75300.0,35.2965,35.2965,35.2653,35.2809,75300.0
2013-11-15 14:55:00,45.25,45.27,45.25,45.26,28100.0,35.2809,35.2965,35.2809,35.2887,28100.0
2013-11-15 15:00:00,45.25,45.27,45.25,45.27,16300.0,35.2809,35.2965,35.2809,35.2965,16300.0
2013-11-15 15:05:00,45.26,45.27,45.25,45.27,24700.0,35.2887,35.2965,35.2809,35.2965,24700.0
2013-11-15 15:10:00,45.26,45.28,45.26,45.28,29900.0,35.2887,35.3043,35.2887,35.3043,29900.0
2013-11-15 15:15:00,45.28,45.32,45.28,45.32,45200.0,35.3043,35.3354,35.3043,35.3354,45200.0
2013-11-15 15:20:00,45.32,45.32,45.3,45.3,10900.0,35.3354,35.3354,35.3198,35.3198,10900.0
2013-11-15 15:25:00,45.3,45.31,45.29,45.31,55700.0,35.3198,35.3276,35.3121,35.3276,55700.0
2013-11-15 15:30:00,45.3,45.3,45.28,45.28,18300.0,35.3198,35.3198,35.3043,35.3043,18300.0
2013-11-15 15:35:00,45.27,45.28,45.26,45.27,44300.0,35.2965,35.3043,35.2887,35.2965,44300.0
2013-11-15 15:40:00,45.28,45.3,45.27,45.29,36400.0,35.3043,35.3198,35.2965,35.3121,36400.0
2013-11-15 15:45:00,45.28,45.29,45.22,45.22,52800.0,35.3043,35.3121,35.2575,35.2575,52800.0
2013-11-15 15:50:00,45.22,45.23,45.2,45.2,47700.0,35.2575,35.2653,35.2419,35.2419,47700.0
2013-11-15 15:55:00,45.2,45.22,45.2,45.21,99600.0,35.2419,35.2575,35.2419,35.2497,99600.0
2013-11-18 09:30:00,45.28,45.36,45.25,45.28,50500.0,35.3043,35.3666,35.2809,35.3043,50500.0
2013-11-18 09:35:00,45.29,45.4,45.28,45.39,32200.0,35.3121,35.3978,35.3043,35.39,32200.0
2013-11-18 09:40:00,45.37,45.39,45.27,45.29,20000.0,35.3744,35.39,35.2965,35.3121,20000.0
2013-11-18 09:45:00,45.28,45.32,45.27,45.29,34200.0,35.3043,35.3354,35.2965,35.3121,34200.0
2013-11-18 09:50:00,45.29,45.31,45.26,45.26,18100.0,35.3121,35.3276,35.2887,35.2887,18100.0
2013-11-18 09:55:00,45.26,45.26,45.2,45.22,10200.0,35.2887,35.2887,35.2419,35.2575,10200.0
2013-11-18 10:00:00,45.22,45.24,45.17,45.23,13100.0,35.2575,35.2731,35.2185,35.2653,13100.0
2013-11-18 10:05:00,45.23,45.29,45.21,45.28,15300.0,35.2653,35.3121,35.2497,35.3043,15300.0
2013-11-18 10:10:00,45.27,45.29,45.24,45.27,22000.0,35.2965,35.3121,35.2731,35.2965,22000.0
2013-11-18 10:15:00,45.28,45.3,45.27,45.29,23500.0,35.3043,35.3198,35.2965,35.3121,23500.0
2013-11-18 10:20:00,45.29,45.34,45.29,45.31,65500.0,35.3121,35.351,35.3121,35.3276,65500.0
2013-11-18 10:25:00,45.3,45.34,45.3,45.34,16800.0,35.3198,35.351,35.3198,35.351,16800.0
2013-11-18 10:30:00,45.34,45.36,45.31,45.35,19000.0,35.351,35.3666,35.3276,35.3588,19000.0
2013-11-18 10:35:00,45.34,45.35,45.31,45.31,30900.0,35.351,35.3588,35.3276,35.3276,30900.0
2013-11-18 10:40:00,45.31,45.32,45.29,45.29,10000.0,35.3276,35.3354,35.3121,35.3121,10000.0
2013-11-18 10:45:00,45.28,45.32,45.27,45.3,7200.0,35.3043,35.3354,35.2965,35.3198,7200.0
2013-11-18 10:50:00,45.31,45.32,45.31,45.31,6700.0,35.3276,35.3354,35.3276,35.3276,6700.0
2013-11-18 10:55:00,45.31,45.32,45.29,45.31,14500.0,35.3276,35.3354,35.3121,35.3276,14500.0
2013-11-18 11:00:00,45.31,45.32,45.28,45.32,15500.0,35.3276,35.3354,35.3043,35.3354,15500.0
2013-11-18 11:05:00,45.33,45.34,45.32,45.33,11000.0,35.3432,35.351,35.3354,35.3432,11000.0
2013-11-18 11:10:00,45.33,45.36,45.32,45.34,12400.0,35.3432,35.3666,35.3354,35.351,12400.0
2013-11-18 11:15:00,45.34,45.37,45.32,45.37,9100.0,35.351,35.3744,35.3354,35.3744,9100.0
2013-11-18 11:20:00,45.37,45.44,45.34,45.44,70800.0,35.3744,35.429,35.351,35.429,70800.0
2013-11-18 11:25:00,45.44,45.46,45.44,45.45,7400.0,35.429,35.4446,35.429,35.4368,7400.0
2013-11-18 11:30:00,45.46,45.48,45.43,45.43,51500.0,35.4446,35.4602,35.4212,35.4212,51500.0
2013-11-18 11:35:00,45.43,45.43,45.38,45.39,12400.0,35.4212,35.4212,35.3822,35.39,12400.0
2013-11-18 11:40:00,45.39,45.41,45.37,45.41,12300.0,35.39,35.4056,35.3744,35.4056,12300.0
2013-11-18 11:45:00,45.39,45.44,45.39,45.44,32000.0,35.39,35.429,35.39,35.429,32000.0
2013-11-18 11:50:00,45.43,45.45,45.43,45.44,20800.0,35.4212,35.4368,35.4212,35.429,20800.0
2013-11-18 11:55:00,45.43,45.46,45.43,45.45,9600.0,35.4212,35.4446,35.4212,35.4368,9600.0
2013-11-18 12:00:00,45.46,45.46,45.41,45.41,19600.0,35.4446,35.4446,35.4056,35.4056,19600.0
2013-11-18 12:05:00,45.42,45.44,45.4,45.43,20300.0,35.4134,35.429,35.3978,35.4212,20300.0
2013-11-18 12:10:00,45.43,45.43,45.4,45.43,39600.0,35.4212,35.4212,35.3978,35.4212,39600.0
2013-11-18 12:15:00,45.43,45.43,45.39,45.41,10500.0,35.4212,35.4212,35.39,35.4056,10500.0
2013-11-18 12:20:00,45.41,45.42,45.41,45.42,7900.0,35.4056,35.4134,35.4056,35.4134,7900.0
2013-11-18 12:25:00,45.43,45.44,45.4,45.43,9600.0,35.4212,35.429,35.3978,35.4212,9600.0
2013-11-18 12:30:00,45.43,45.45,45.43,45.44,7100.0,35.4212,35.4368,35.4212,35.429,7100.0
2013-11-18 12:35:00,45.44,45.44,45.4,45.41,25500.0,35.429,35.429,35.3978,35.4056,25500.0
2013-11-18 12:40:00,45.4,45.4,45.38,45.4,8500.0,35.3978,35.3978,35.3822,35.3978,8500.0
2013-11-18 12:45:00,45.41,45.44,45.41,45.44,13100.0,35.4056,35.429,35.4056,35.429,13100.0
2013-11-18 12:50:00,45.44,45.44,45.43,45.43,11100.0,35.429,35.429,35.4212,35.4212,11100.0
2013-11-18 12:55:00,45.43,45.45,45.43,45.43,8700.0,35.4212,35.4368,35.4212,35.4212,8700.0
2013-11-18 13:00:00,45.43,45.44,45.42,45.44,7900.0,35.4212,35.429,35.4134,35.429,7900.0
2013-11-18 13:05:00,45.44,45.45,45.43,45.44,5700.0,35.429,35.4368,35.4212,35.429,5700.0
2013-11-18 13:10:00,45.43,45.49,45.43,45.48,36900.0,35.4212,35.468,35.4212,35.4602,36900.0
2013-11-18 13:15:00,45.48,45.5,45.48,45.5,11400.0,35.4602,35.4758,35.4602,35.4758,11400.0
2013-11-18 13:20:00,45.49,45.53,45.49,45.52,20200.0,35.468,35.4992,35.468,35.4914,20200.0
2013-11-18 13:25:00,45.53,45.57,45.53,45.57,9700.0,35.4992,35.5304,35.4992,35.5304,9700.0
2013-11-18 13:30:00,45.57,45.63,45.57,45.63,58900.0,35.5304,35.5771,35.5304,35.5771,58900.0
2013-11-18 13:35:00,45.63,45.68,45.62,45.68,13500.0,35.5771,35.6161,35.5693,35.6161,13500.0
2013-11-18 13:40:00,45.67,45.68,45.65,45.67,24400.0,35.6083,35.6161,35.5927,35.6083,24400.0
2013-11-18 13:45:00,45.67,45.67,45.66,45.67,13000.0,35.6083,35.6083,35.6005,35.6083,13000.0
2013-11-18 13:50:00,45.67,45.67,45.63,45.66,10300.0,35.6083,35.6083,35.5771,35.6005,10300.0
2013-11-18 13:55:00,45.66,45.66,45.65,45.66,6900.0,35.6005,35.6005,35.5927,35.6005,6900.0
2013-11-18 14:00:00,45.66,45.67,45.65,45.66,27900.0,35.6005,35.6083,35.5927,35.6005,27900.0
2013-11-18 14:05:00,45.66,45.69,45.66,45.68,15900.0,35.6005,35.6239,35.6005,35.6161,15900.0
2013-11-18 14:10:00,45.68,45.69,45.67,45.68,6300.0,35.6161,35.6239,35.6083,35.6161,6300.0
2013-11-18 14:15:00,45.68,45.7,45.68,45.7,8500.0,35.6161,35.6317,35.6161,35.6317,8500.0
2013-11-18 14:20:00,45.7,45.71,45.68,45.7,15400.0,35.6317,35.6395,35.6161,35.6317,15400.0
2013-11-18 14:25:00,45.71,45.72,45.67,45.68,39100.0,35.6395,35.6473,35.6083,35.6161,39100.0
2013-11-18 14:30:00,45.68,45.69,45.61,45.61,21100.0,35.6161,35.6239,35.5616,35.5616,21100.0
2013-11-18 14:35:00,45.61,45.62,45.58,45.58,14400.0,35.5616,35.5693,35.5382,35.5382,14400.0
2013-11-18 14:40:00,45.59,45.59,45.55,45.57,10500.0,35.546,35.546,35.5148,35.5304,10500.0
2013-11-18 14:45:00,45.57,45.59,45.55,45.56,10700.0,35.5304,35.546,35.5148,35.5226,10700.0
2013-11-18 14:50:00,45.55,45.58,45.55,45.55,18400.0,35.5148,35.5382,35.5148,35.5148,18400.0
2013-11-18 14:55:00,45.56,45.57,45.51,45.52,32200.0,35.5226,35.5304,35.4836,35.4914,32200.0
2013-11-18 15:00:00,45.52,45.54,45.51,45.52,14200.0,35.4914,35.507,35.4836,35.4914,14200.0
2013-11-18 15:05:00,45.52,45.53,45.46,45.46,21700.0,35.4914,35.4992,35.4446,35.4446,21700.0
2013-11-18 15:10:00,45.46,45.46,45.41,45.41,19100.0,35.4446,35.4446,35.4056,35.4056,19100.0
2013-11-18 15:15:00,45.42,45.46,45.41,45.43,19900.0,35.4134,35.4446,35.4056,35.4212,19900.0
2013-11-18 15:20:00,45.42,45.44,45.42,45.43,17800.0,35.4134,35.429,35.4134,35.4212,17800.0
2013-11-18 15:25:00,45.42,45.46,45.41,45.45,46000.0,35.4134,35.4446,35.4056,35.4368,46000.0
2013-11-18 15:30:00,45.44,45.44,45.37,45.4,35600.0,35.429,35.429,35.3744,35.3978,35600.0
2013-11-18 15:35:00,45.41,45.43,45.39,45.43,30200.0,35.4056,35.4212,35.39,35.4212,30200.0
2013-11-18 15:40:00,45.43,45.47,45.43,45.47,32700.0,35.4212,35.4524,35.4212,35.4524,32700.0
2013-11-18 15:45:00,45.47,45.51,45.45,45.5,49900.0,35.4524,35.4836,35.4368,35.4758,49900.0
2013-11-18 15:50:00,45.5,45.5,45.44,45.44,33800.0,35.4758,35.4758,35.429,35.429,33800.0
2013-11-18 15:55:00,45.44,45.5,45.43,45.5,83800.0,35.429,35.4758,35.4212,35.4758,83800.0
2013-11-19 09:30:00,45.32,45.46,45.32,45.44,50700.0,35.3354,35.4446,35.3354,35.429,50700.0
2013-11-19 09:35:00,45.44,45.45,45.31,45.31,115100.0,35.429,35.4368,35.3276,35.3276,115100.0
2013-11-19 09:40:00,45.3,45.3,45.25,45.26,13800.0,35.3198,35.3198,35.2809,35.2887,13800.0
2013-11-19 09:45:00,45.25,45.38,45.24,45.33,40300.0,35.2809,35.3822,35.2731,35.3432,40300.0
2013-11-19 09:50:00,45.35,45.35,45.21,45.3,131800.0,35.3588,35.3588,35.2497,35.3198,131800.0
2013-11-19 09:55:00,45.29,45.34,45.21,45.25,106200.0,35.3121,35.351,35.2497,35.2809,106200.0
2013-11-19 10:00:00,45.26,45.28,45.23,45.25,25200.0,35.2887,35.3043,35.2653,35.2809,25200.0
2013-11-19 10:05:00,45.25,45.29,45.24,45.25,50000.0,35.2809,35.3121,35.2731,35.2809,50000.0
2013-11-19 10:10:00,45.25,45.26,45.19,45.22,17900.0,35.2809,35.2887,35.2341,35.2575,17900.0
2013-11-19 10:15:00,45.22,45.27,45.2,45.22,27200.0,35.2575,35.2965,35.2419,35.2575,27200.0
2013-11-19 10:20:00,45.22,45.27,45.19,45.23,21400.0,35.2575,35.2965,35.2341,35.2653,21400.0
2013-11-19 10:25:00,45.24,45.29,45.23,45.25,23900.0,35.2731,35.3121,35.2653,35.2809,23900.0
2013-11-19 10:30:00,45.25,45.26,45.25,45.26,12200.0,35.2809,35.2887,35.2809,35.2887,12200.0
2013-11-19 10:35:00,45.26,45.27,45.25,45.25,37900.0,35.2887,35.2965,35.2809,35.2809,37900.0
2013-11-19 10:40:00,45.25,45.29,45.25,45.26,35100.0,35.2809,35.3121,35.2809,35.2887,35100.0
2013-11-19 10:45:00,45.26,45.29,45.23,45.23,51300.0,35.2887,35.3121,35.2653,35.2653,51300.0
2013-11-19 10:50:00,45.23,45.24,45.22,45.24,13800.0,35.2653,35.2731,35.2575,35.2731,13800.0
2013-11-19 10:55:00,45.25,45.27,45.25,45.27,26600.0,35.2809,35.2965,35.2809,35.2965,26600.0
2013-11-19 11:00:00,45.26,45.26,45.23,45.23,17800.0,35.2887,35.2887,35.2653,35.2653,17800.0
2013-11-19 11:05:00,45.24,45.26,45.24,45.24,22400.0,35.2731,35.2887,35.2731,35.2731,22400.0
2013-11-19 11:10:00,45.24,45.25,45.2,45.2,10200.0,35.2731,35.2809,35.2419,35.2419,10200.0
2013-11-19 11:15:00,45.21,45.25,45.21,45.24,13100.0,35.2497,35.2809,35.2497,35.2731,13100.0
2013-11-19 11:20:00,45.24,45.24,45.21,45.22,11900.0,35.2731,35.2731,35.2497,35.2575,11900.0
2013-11-19 11:25:00,45.22,45.23,45.18,45.18,21200.0,35.2575,35.2653,35.2263,35.2263,21200.0
2013-11-19 11:30:00,45.18,45.19,45.15,45.16,19600.0,35.2263,35.2341,35.2029,35.2107,19600.0
2013-11-19 11:35:00,45.16,45.2,45.16,45.19,6100.0,35.2107,35.2419,35.2107,35.2341,6100.0
2013-11-19 11:40:00,45.19,45.22,45.16,45.22,17600.0,35.2341,35.2575,35.2107,35.2575,17600.0
2013-11-19 11:45:00,45.22,45.23,45.19,45.19,19700.0,35.2575,35.2653,35.2341,35.2341,19700.0
2013-11-19 11:50:00,45.19,45.22,45.18,45.22,14300.0,35.2341,35.2575,35.2263,35.2575,14300.0
2013-11-19 11:55:00,45.22,45.22,45.19,45.21,14900.0,35.2575,35.2575,35.2341,35.2497,14900.0
2013-11-19 12:00:00,45.21,45.21,45.2,45.21,7000.0,35.2497,35.2497,35.2419,35.2497,7000.0
2013-11-19 12:05:00,45.21,45.22,45.2,45.21,24100.0,35.2497,35.2575,35.2419,35.2497,24100.0
2013-11-19 12:10:00,45.21,45.21,45.19,45.21,5700.0,35.2497,35.2497,35.2341,35.2497,5700.0
2013-11-19 12:15:00,45.21,45.21,45.2,45.2,12000.0,35.2497,35.2497,35.2419,35.2419,12000.0
2013-11-19 12:20:00,45.21,45.23,45.19,45.23,16500.0,35.2497,35.2653,35.2341,35.2653,16500.0
2013-11-19 12:25:00,45.23,45.23,45.21,45.21,40300.0,35.2653,35.2653,35.2497,35.2497,40300.0
2013-11-19 12:30:00,45.22,45.22,45.21,45.21,12500.0,35.2575,35.2575,35.2497,35.2497,12500.0
2013-11-19 12:35:00,45.22,45.22,45.21,45.22,7000.0,35.2575,35.2575,35.2497,35.2575,7000.0
2013-11-19 12:40:00,45.22,45.22,45.21,45.21,7700.0,35.2575,35.2575,35.2497,35.2497,7700.0
2013-11-19 12:45:00,45.22,45.22,45.2,45.21,11200.0,35.2575,35.2575,35.2419,35.2497,11200.0
2013-11-19 12:50:00,45.21,45.21,45.19,45.19,10300.0,35.2497,35.2497,35.2341,35.2341,10300.0
2013-11-19 12:55:00,45.2,45.21,45.16,45.2,19500.0,35.2419,35.2497,35.2107,35.2419,19500.0
2013-11-19 13:00:00,45.21,45.21,45.18,45.21,24600.0,35.2497,35.2497,35.2263,35.2497,24600.0
2013-11-19 13:05:00,45.21,45.21,45.17,45.19,22300.0,35.2497,35.2497,35.2185,35.2341,22300.0
2013-11-19 13:10:00,45.2,45.21,45.2,45.21,13000.0,35.2419,35.2497,35.2419,35.2497,13000.0
2013-11-19 13:15:00,45.21,45.22,45.2,45.21,17700.0,35.2497,35.2575,35.2419,35.2497,17700.0
2013-11-19 13:20:00,45.2,45.21,45.15,45.16,22900.0,35.2419,35.2497,35.2029,35.2107,22900.0
2013-11-19 13:25:00,45.16,45.21,45.16,45.18,128800.0,35.2107,35.2497,35.2107,35.2263,128800.0
2013-11-19 13:30:00,45.18,45.21,45.18,45.21,16100.0,35.2263,35.2497,35.2263,35.2497,16100.0
2013-11-19 13:35:00,45.21,45.21,45.19,45.2,31200.0,35.2497,35.2497,35.2341,35.2419,31200.0
2013-11-19 13:40:00,45.21,45.21,45.2,45.21,6300.0,35.2497,35.2497,35.2419,35.2497,6300.0
2013-11-19 13:45:00,45.21,45.21,45.18,45.21,20700.0,35.2497,35.2497,35.2263,35.2497,20700.0
2013-11-19 13:50:00,45.2,45.21,45.19,45.21,16000.0,35.2419,35.2497,35.2341,35.2497,16000.0
2013-11-19 13:55:00,45.21,45.21,45.19,45.21,61300.0,35.2497,35.2497,35.2341,35.2497,61300.0
2013-11-19 14:00:00,45.2,45.24,45.2,45.22,54500.0,35.2419,35.2731,35.2419,35.2575,54500.0
2013-11-19 14:05:00,45.22,45.22,45.16,45.16,29400.0,35.2575,35.2575,35.2107,35.2107,29400.0
2013-11-19 14:10:00,45.16,45.2,45.15,45.18,15000.0,35.2107,35.2419,35.2029,35.2263,15000.0
2013-11-19 14:15:00,45.18,45.22,45.17,45.21,10700.0,35.2263,35.2575,35.2185,35.2497,10700.0
2013-11-19 14:20:00,45.2,45.21,45.18,45.18,12000.0,35.2419,35.2497,35.2263,35.2263,12000.0
2013-11-19 14:25:00,45.19,45.19,45.17,45.18,24700.0,35.2341,35.2341,35.2185,35.2263,24700.0
2013-11-19 14:30:00,45.18,45.19,45.16,45.16,49500.0,35.2263,35.2341,35.2107,35.2107,49500.0
2013-11-19 14:35:00,45.17,45.21,45.16,45.2,45200.0,35.2185,35.2497,35.2107,35.2419,45200.0
2013-11-19 14:40:00,45.2,45.2,45.16,45.16,43000.0,35.2419,35.2419,35.2107,35.2107,43000.0
2013-11-19 14:45:00,45.16,45.22,45.16,45.18,456400.0,35.2107,35.2575,35.2107,35.2263,456400.0
2013-11-19 14:50:00,45.18,45.3,45.18,45.28,138200.0,35.2263,35.3198,35.2263,35.3043,138200.0
2013-11-19 14:55:00,45.28,45.36,45.28,45.36,24800.0,35.3043,35.3666,35.3043,35.3666,24800.0
2013-11-19 15:00:00,45.36,45.43,45.35,45.4,28300.0,35.3666,35.4212,35.3588,35.3978,28300.0
2013-11-19 15:05:00,45.39,45.44,45.39,45.44,14700.0,35.39,35.429,35.39,35.429,14700.0
2013-11-19 15:10:00,45.44,45.45,45.43,45.45,14300.0,35.429,35.4368,35.4212,35.4368,14300.0
2013-11-19 15:15:00,45.46,45.54,45.46,45.54,36300.0,35.4446,35.507,35.4446,35.507,36300.0
2013-11-19 15:20:00,45.53,45.54,45.46,45.46,25900.0,35.4992,35.507,35.4446,35.4446,25900.0
2013-11-19 15:25:00,45.47,45.47,45.41,45.41,15900.0,35.4524,35.4524,35.4056,35.4056,15900.0
2013-11-19 15:30:00,45.41,45.44,45.39,45.39,29700.0,35.4056,35.429,35.39,35.39,29700.0
2013-11-19 15:35:00,45.39,45.43,45.39,45.41,34100.0,35.39,35.4212,35.39,35.4056,34100.0
2013-11-19 15:40:00,45.41,45.41,45.38,45.41,22600.0,35.4056,35.4056,35.3822,35.4056,22600.0
2013-11-19 15:45:00,45.4,45.41,45.3,45.32,60600.0,35.3978,35.4056,35.3198,35.3354,60600.0
2013-11-19 15:50:00,45.33,45.34,45.3,45.32,26300.0,35.3432,35.351,35.3198,35.3354,26300.0
2013-11-19 15:55:00,45.31,45.35,45.31,45.34,41500.0,35.3276,35.3588,35.3276,35.351,41500.0
2013-11-20 09:30:00,45.46,45.46,45.33,45.35,26700.0,35.4446,35.4446,35.3432,35.3588,26700.0
2013-11-20 09:35:00,45.36,45.38,45.29,45.29,16500.0,35.3666,35.3822,35.3121,35.3121,16500.0
2013-11-20 09:40:00,45.3,45.34,45.27,45.33,16400.0,35.3198,35.351,35.2965,35.3432,16400.0
2013-11-20 09:45:00,45.33,45.34,45.29,45.33,20100.0,35.3432,35.351,35.3121,35.3432,20100.0
2013-11-20 09:50:00,45.33,45.35,45.3,45.33,8700.0,35.3432,35.3588,35.3198,35.3432,8700.0
2013-11-20 09:55:00,45.34,45.51,45.34,45.47,23600.0,35.351,35.4836,35.351,35.4524,23600.0
2013-11-20 10:00:00,45.47,45.51,45.44,45.46,63500.0,35.4524,35.4836,35.429,35.4446,63500.0
2013-11-20 10:05:00,45.47,45.53,45.46,45.5,14800.0,35.4524,35.4992,35.4446,35.4758,14800.0
2013-11-20 10:10:00,45.51,45.55,45.48,45.55,12500.0,35.4836,35.5148,35.4602,35.5148,12500.0
2013-11-20 10:15:00,45.56,45.6,45.53,45.6,29700.0,35.5226,35.5538,35.4992,35.5538,29700.0
2013-11-20 10:20:00,45.6,45.73,45.6,45.72,29800.0,35.5538,35.6551,35.5538,35.6473,29800.0
2013-11-20 10:25:00,45.71,45.72,45.65,45.66,31200.0,35.6395,35.6473,35.5927,35.6005,31200.0
2013-11-20 10:30:00,45.66,45.69,45.64,45.65,23700.0,35.6005,35.6239,35.5849,35.5927,23700.0
2013-11-20 10:35:00,45.64,45.64,45.59,45.64,12500.0,35.5849,35.5849,35.546,35.5849,12500.0
2013-11-20 10:40:00,45.64,45.66,45.61,45.64,10000.0,35.5849,35.6005,35.5616,35.5849,10000.0
2013-11-20 10:45:00,45.64,45.67,45.63,45.66,12400.0,35.5849,35.6083,35.5771,35.6005,12400.0
2013-11-20 10:50:00,45.66,45.67,45.58,45.65,28500.0,35.6005,35.6083,35.5382,35.5927,28500.0
2013-11-20 10:55:00,45.65,45.65,45.58,45.58,10500.0,35.5927,35.5927,35.5382,35.5382,10500.0
2013-11-20 11:00:00,45.58,45.59,45.55,45.59,11800.0,35.5382,35.546,35.5148,35.546,11800.0
2013-11-20 11:05:00,45.59,45.6,45.57,45.59,8700.0,35.546,35.5538,35.5304,35.546,8700.0
2013-11-20 11:10:00,45.59,45.59,45.55,45.56,7600.0,35.546,35.546,35.5148,35.5226,7600.0
2013-11-20 11:15:00,45.56,45.57,45.54,45.56,8600.0,35.5226,35.5304,35.507,35.5226,8600.0
2013-11-20 11:20:00,45.57,45.59,45.55,45.56,43100.0,35.5304,35.546,35.5148,35.5226,43100.0
2013-11-20 11:25:00,45.56,45.61,45.56,45.6,37800.0,35.5226,35.5616,35.5226,35.5538,37800.0
2013-11-20 11:30:00,45.6,45.64,45.6,45.64,13900.0,35.5538,35.5849,35.5538,35.5849,13900.0
2013-11-20 11:35:00,45.64,45.66,45.63,45.63,7700.0,35.5849,35.6005,35.5771,35.5771,7700.0
2013-11-20 11:40:00,45.63,45.67,45.63,45.67,9000.0,35.5771,35.6083,35.5771,35.6083,9000.0
2013-11-20 11:45:00,45.67,45.68,45.65,45.65,11200.0,35.6083,35.6161,35.5927,35.5927,11200.0
2013-11-20 11:50:00,45.65,45.67,45.65,45.66,7400.0,35.5927,35.6083,35.5927,35.6005,7400.0
2013-11-20 11:55:00,45.66,45.67,45.64,45.66,8900.0,35.6005,35.6083,35.5849,35.6005,8900.0
2013-11-20 12:00:00,45.66,45.66,45.63,45.64,16900.0,35.6005,35.6005,35.5771,35.5849,16900.0
2013-11-20 12:05:00,45.65,45.65,45.63,45.63,6900.0,35.5927,35.5927,35.5771,35.5771,6900.0
2013-11-20 12:10:00,45.63,45.65,45.63,45.65,11300.0,35.5771,35.5927,35.5771,35.5927,11300.0
2013-11-20 12:15:00,45.64,45.66,45.63,45.66,11800.0,35.5849,35.6005,35.5771,35.6005,11800.0
2013-11-20 12:20:00,45.66,45.67,45.63,45.64,9100.0,35.6005,35.6083,35.5771,35.5849,9100.0
2013-11-20 12:25:00,45.63,45.65,45.63,45.64,6600.0,35.5771,35.5927,35.5771,35.5849,6600.0
2013-11-20 12:30:00,45.64,45.65,45.64,45.64,4900.0,35.5849,35.5927,35.5849,35.5849,4900.0
2013-11-20 12:35:00,45.65,45.66,45.56,45.56,24900.0,35.5927,35.6005,35.5226,35.5226,24900.0
2013-11-20 12:40:00,45.56,45.57,45.55,45.57,7200.0,35.5226,35.5304,35.5148,35.5304,7200.0
2013-11-20 12:45:00,45.56,45.57,45.54,45.54,9800.0,35.5226,35.5304,35.507,35.507,9800.0
2013-11-20 12:50:00,45.55,45.55,45.53,45.53,5300.0,35.5148,35.5148,35.4992,35.4992,5300.0
2013-11-20 12:55:00,45.54,45.54,45.51,45.51,8800.0,35.507,35.507,35.4836,35.4836,8800.0
2013-11-20 13:00:00,45.51,45.51,45.49,45.49,37700.0,35.4836,35.4836,35.468,35.468,37700.0
2013-11-20 13:05:00,45.49,45.5,45.49,45.5,10200.0,35.468,35.4758,35.468,35.4758,10200.0
2013-11-20 13:10:00,45.5,45.51,45.49,45.5,4300.0,35.4758,35.4836,35.468,35.4758,4300.0
2013-11-20 13:15:00,45.5,45.51,45.5,45.51,17100.0,35.4758,35.4836,35.4758,35.4836,17100.0
2013-11-20 13:20:00,45.52,45.52,45.51,45.51,19400.0,35.4914,35.4914,35.4836,35.4836,19400.0
2013-11-20 13:25:00,45.51,45.54,45.51,45.54,8000.0,35.4836,35.507,35.4836,35.507,8000.0
2013-11-20 13:30:00,45.54,45.57,45.54,45.56,7800.0,35.507,35.5304,35.507,35.5226,7800.0
2013-11-20 13:35:00,45.56,45.56,45.53,45.54,9800.0,35.5226,35.5226,35.4992,35.507,9800.0
2013-11-20 13:40:00,45.54,45.54,45.53,45.54,4800.0,35.507,35.507,35.4992,35.507,4800.0
2013-11-20 13:45:00,45.53,45.54,45.52,45.53,16200.0,35.4992,35.507,35.4914,35.4992,16200.0
2013-11-20 13:50:00,45.53,45.53,45.53,45.53,4300.0,35.4992,35.4992,35.4992,35.4992,4300.0
2013-11-20 13:55:00,45.53,45.53,45.5,45.5,6400.0,35.4992,35.4992,35.4758,35.4758,6400.0
2013-11-20 14:00:00,45.5,45.51,45.41,45.5,53900.0,35.4758,35.4836,35.4056,35.4758,53900.0
2013-11-20 14:05:00,45.5,45.53,45.49,45.5,28200.0,35.4758,35.4992,35.468,35.4758,28200.0
2013-11-20 14:10:00,45.51,45.52,45.43,45.43,16200.0,35.4836,35.4914,35.4212,35.4212,16200.0
2013-11-20 14:15:00,45.43,45.53,45.42,45.52,20200.0,35.4212,35.4992,35.4134,35.4914,20200.0
2013-11-20 14:20:00,45.52,45.53,45.48,45.53,16100.0,35.4914,35.4992,35.4602,35.4992,16100.0
2013-11-20 14:25:00,45.53,45.53,45.51,45.52,14300.0,35.4992,35.4992,35.4836,35.4914,14300.0
2013-11-20 14:30:00,45.52,45.53,45.48,45.48,13300.0,35.4914,35.4992,35.4602,35.4602,13300.0
2013-11-20 14:35:00,45.47,45.48,45.44,45.45,14900.0,35.4524,35.4602,35.429,35.4368,14900.0
2013-11-20 14:40:00,45.44,45.45,45.41,45.42,10000.0,35.429,35.4368,35.4056,35.4134,10000.0
2013-11-20 14:45:00,45.41,45.43,45.4,45.4,17100.0,35.4056,35.4212,35.3978,35.3978,17100.0
2013-11-20 14:50:00,45.4,45.44,45.38,45.4,8200.0,35.3978,35.429,35.3822,35.3978,8200.0
2013-11-20 14:55:00,45.4,45.43,45.4,45.43,12800.0,35.3978,35.4212,35.3978,35.4212,12800.0
2013-11-20 15:00:00,45.43,45.43,45.34,45.34,13300.0,35.4212,35.4212,35.351,35.351,13300.0
2013-11-20 15:05:00,45.33,45.37,45.32,45.33,17900.0,35.3432,35.3744,35.3354,35.3432,17900.0
2013-11-20 15:10:00,45.33,45.37,45.33,45.37,13200.0,35.3432,35.3744,35.3432,35.3744,13200.0
2013-11-20 15:15:00,45.36,45.37,45.33,45.34,11900.0,35.3666,35.3744,35.3432,35.351,11900.0
2013-11-20 15:20:00,45.34,45.38,45.33,45.37,17700.0,35.351,35.3822,35.3432,35.3744,17700.0
2013-11-20 15:25:00,45.37,45.37,45.34,45.36,10200.0,35.3744,35.3744,35.351,35.3666,10200.0
2013-11-20 15:30:00,45.36,45.38,45.33,45.35,32500.0,35.3666,35.3822,35.3432,35.3588,32500.0
2013-11-20 15:35:00,45.35,45.4,45.34,45.4,17200.0,35.3588,35.3978,35.351,35.3978,17200.0
2013-11-20 15:40:00,45.4,45.45,45.4,45.4,25200.0,35.3978,35.4368,35.3978,35.3978,25200.0
2013-11-20 15:45:00,45.41,45.42,45.38,45.41,37900.0,35.4056,35.4134,35.3822,35.4056,37900.0
2013-11-20 15:50:00,45.41,45.41,45.39,45.4,25100.0,35.4056,35.4056,35.39,35.3978,25100.0
2013-11-20 15:55:00,45.4,45.41,45.39,45.4,78900.0,35.3978,35.4056,35.39,35.3978,78900.0
2013-11-21 09:30:00,45.4,45.48,45.25,45.34,64600.0,35.3978,35.4602,35.2809,35.351,64600.0
2013-11-21 09:35:00,45.34,45.38,45.21,45.26,27700.0,35.351,35.3822,35.2497,35.2887,27700.0
2013-11-21 09:40:00,45.27,45.33,45.2,45.26,45600.0,35.2965,35.3432,35.2419,35.2887,45600.0
2013-11-21 09:45:00,45.28,45.4,45.28,45.4,25500.0,35.3043,35.3978,35.3043,35.3978,25500.0
2013-11-21 09:50:00,45.4,45.45,45.37,45.44,56000.0,35.3978,35.4368,35.3744,35.429,56000.0
2013-11-21 09:55:00,45.46,45.69,45.46,45.62,34200.0,35.4446,35.6239,35.4446,35.5693,34200.0
2013-11-21 10:00:00,45.62,45.64,45.5,45.55,43900.0,35.5693,35.5849,35.4758,35.5148,43900.0
2013-11-21 10:05:00,45.55,45.61,45.51,45.6,26800.0,35.5148,35.5616,35.4836,35.5538,26800.0
2013-11-21 10:10:00,45.6,45.67,45.58,45.67,18500.0,35.5538,35.6083,35.5382,35.6083,18500.0
2013-11-21 10:15:00,45.67,45.67,45.56,45.6,31000.0,35.6083,35.6083,35.5226,35.5538,31000.0
2013-11-21 10:20:00,45.59,45.64,45.59,45.63,30300.0,35.546,35.5849,35.546,35.5771,30300.0
2013-11-21 10:25:00,45.63,45.68,45.63,45.68,15700.0,35.5771,35.6161,35.5771,35.6161,15700.0
2013-11-21 10:30:00,45.68,45.72,45.68,45.7,26700.0,35.6161,35.6473,35.6161,35.6317,26700.0
2013-11-21 10:35:00,45.7,45.74,45.7,45.72,21800.0,35.6317,35.6629,35.6317,35.6473,21800.0
2013-11-21 10:40:00,45.73,45.75,45.7,45.7,32900.0,35.6551,35.6707,35.6317,35.6317,32900.0
2013-11-21 10:45:00,45.7,45.74,45.65,45.66,68300.0,35.6317,35.6629,35.5927,35.6005,68300.0
2013-11-21 10:50:00,45.66,45.67,45.63,45.63,36900.0,35.6005,35.6083,35.5771,35.5771,36900.0
2013-11-21 10:55:00,45.64,45.64,45.58,45.6,81000.0,35.5849,35.5849,35.5382,35.5538,81000.0
2013-11-21 11:00:00,45.6,45.61,45.56,45.59,17000.0,35.5538,35.5616,35.5226,35.546,17000.0
2013-11-21 11:05:00,45.59,45.59,45.56,45.56,40300.0,35.546,35.546,35.5226,35.5226,40300.0
2013-11-21 11:10:00,45.57,45.6,45.57,45.6,8800.0,35.5304,35.5538,35.5304,35.5538,8800.0
2013-11-21 11:15:00,45.6,45.64,45.59,45.6,21100.0,35.5538,35.5849,35.546,35.5538,21100.0
2013-11-21 11:20:00,45.6,45.62,45.57,45.57,13800.0,35.5538,35.5693,35.5304,35.5304,13800.0
2013-11-21 11:25:00,45.57,45.63,45.57,45.58,21700.0,35.5304,35.5771,35.5304,35.5382,21700.0
2013-11-21 11:30:00,45.58,45.59,45.55,45.57,34700.0,35.5382,35.546,35.5148,35.5304,34700.0
2013-11-21 11:35:00,45.56,45.59,45.54,45.59,27200.0,35.5226,35.546,35.507,35.546,27200.0
2013-11-21 11:40:00,45.58,45.62,45.58,45.59,13000.0,35.5382,35.5693,35.5382,35.546,13000.0
2013-11-21 11:45:00,45.59,45.6,45.58,45.59,40300.0,35.546,35.5538,35.5382,35.546,40300.0
2013-11-21 11:50:00,45.59,45.59,45.57,45.58,10500.0,35.546,35.546,35.5304,35.5382,10500.0
2013-11-21 11:55:00,45.58,45.59,45.56,45.59,19400.0,35.5382,35.546,35.5226,35.546,19400.0
2013-11-21 12:00:00,45.58,45.59,45.57,45.57,5900.0,35.5382,35.546,35.5304,35.5304,5900.0
2013-11-21 12:05:00,45.58,45.59,45.57,45.59,17600.0,35.5382,35.546,35.5304,35.546,17600.0
2013-11-21 12:10:00,45.58,45.59,45.56,45.59,13400.0,35.5382,35.546,35.5226,35.546,13400.0
2013-11-21 12:15:00,45.58,45.61,45.58,45.61,43800.0,35.5382,35.5616,35.5382,35.5616,43800.0
2013-11-21 12:20:00,45.6,45.64,45.6,45.64,6200.0,35.5538,35.5849,35.5538,35.5849,6200.0
2013-11-21 12:25:00,45.65,45.66,45.63,45.64,14300.0,35.5927,35.6005,35.5771,35.5849,14300.0
2013-11-21 12:30:00,45.64,45.65,45.6,45.61,101000.0,35.5849,35.5927,35.5538,35.5616,101000.0
2013-11-21 12:35:00,45.61,45.69,45.6,45.68,17700.0,35.5616,35.6239,35.5538,35.6161,17700.0
2013-11-21 12:40:00,45.68,45.7,45.66,45.7,21400.0,35.6161,35.6317,35.6005,35.6317,21400.0
2013-11-21 12:45:00,45.7,45.72,45.69,45.71,15700.0,35.6317,35.6473,35.6239,35.6395,15700.0
2013-11-21 12:50:00,45.71,45.74,45.71,45.74,14100.0,35.6395,35.6629,35.6395,35.6629,14100.0
2013-11-21 12:55:00,45.74,45.75,45.72,45.75,23800.0,35.6629,35.6707,35.6473,35.6707,23800.0
2013-11-21 13:00:00,45.74,45.77,45.72,45.76,24200.0,35.6629,35.6863,35.6473,35.6785,24200.0
2013-11-21 13:05:00,45.76,45.78,45.76,45.78,6300.0,35.6785,35.6941,35.6785,35.6941,6300.0
2013-11-21 13:10:00,45.78,45.81,45.78,45.81,19500.0,35.6941,35.7175,35.6941,35.7175,19500.0
2013-11-21 13:15:00,45.81,45.84,45.81,45.84,8800.0,35.7175,35.7409,35.7175,35.7409,8800.0
2013-11-21 13:20:00,45.83,45.84,45.82,45.83,7400.0,35.7331,35.7409,35.7253,35.7331,7400.0
2013-11-21 13:25:00,45.83,45.83,45.81,45.82,19500.0,35.7331,35.7331,35.7175,35.7253,19500.0
2013-11-21 13:30:00,45.81,45.84,45.79,45.8,20400.0,35.7175,35.7409,35.7019,35.7097,20400.0
2013-11-21 13:35:00,45.8,45.8,45.75,45.76,20300.0,35.7097,35.7097,35.6707,35.6785,20300.0
2013-11-21 13:40:00,45.76,45.8,45.75,45.79,14600.0,35.6785,35.7097,35.6707,35.7019,14600.0
2013-11-21 13:45:00,45.79,45.82,45.79,45.82,15500.0,35.7019,35.7253,35.7019,35.7253,15500.0
2013-11-21 13:50:00,45.81,45.82,45.79,45.8,10500.0,35.7175,35.7253,35.7019,35.7097,10500.0
2013-11-21 13:55:00,45.79,45.83,45.79,45.82,16400.0,35.7019,35.7331,35.7019,35.7253,16400.0
2013-11-21 14:00:00,45.83,45.83,45.79,45.79,12500.0,35.7331,35.7331,35.7019,35.7019,12500.0
2013-11-21 14:05:00,45.79,45.79,45.77,45.77,12800.0,35.7019,35.7019,35.6863,35.6863,12800.0
2013-11-21 14:10:00,45.77,45.79,45.77,45.79,21300.0,35.6863,35.7019,35.6863,35.7019,21300.0
2013-11-21 14:15:00,45.8,45.81,45.79,45.81,9000.0,35.7097,35.7175,35.7019,35.7175,9000.0
2013-11-21 14:20:00,45.81,45.84,45.8,45.84,12500.0,35.7175,35.7409,35.7097,35.7409,12500.0
2013-11-21 14:25:00,45.84,45.88,45.83,45.86,39000.0,35.7409,35.7721,35.7331,35.7565,39000.0
2013-11-21 14:30:00,45.87,45.87,45.84,45.86,25200.0,35.7643,35.7643,35.7409,35.7565,25200.0
2013-11-21 14:35:00,45.85,45.85,45.8,45.8,19200.0,35.7487,35.7487,35.7097,35.7097,19200.0
2013-11-21 14:40:00,45.8,45.83,45.8,45.83,14600.0,35.7097,35.7331,35.7097,35.7331,14600.0
2013-11-21 14:45:00,45.83,45.83,45.79,45.8,28500.0,35.7331,35.7331,35.7019,35.7097,28500.0
2013-11-21 14:50:00,45.8,45.81,45.79,45.8,11000.0,35.7097,35.7175,35.7019,35.7097,11000.0
2013-11-21 14:55:00,45.79,45.85,45.79,45.84,15900.0,35.7019,35.7487,35.7019,35.7409,15900.0
2013-11-21 15:00:00,45.84,45.85,45.8,45.8,21700.0,35.7409,35.7487,35.7097,35.7097,21700.0
2013-11-21 15:05:00,45.81,45.81,45.78,45.79,15200.0,35.7175,35.7175,35.6941,35.7019,15200.0
2013-11-21 15:10:00,45.79,45.8,45.79,45.8,13400.0,35.7019,35.7097,35.7019,35.7097,13400.0
2013-11-21 15:15:00,45.8,45.8,45.75,45.77,53800.0,35.7097,35.7097,35.6707,35.6863,53800.0
2013-11-21 15:20:00,45.76,45.78,45.76,45.77,15200.0,35.6785,35.6941,35.6785,35.6863,15200.0
2013-11-21 15:25:00,45.77,45.78,45.76,45.77,27100.0,35.6863,35.6941,35.6785,35.6863,27100.0
2013-11-21 15:30:00,45.77,45.79,45.75,45.75,38200.0,35.6863,35.7019,35.6707,35.6707,38200.0
2013-11-21 15:35:00,45.75,45.78,45.74,45.78,25200.0,35.6707,35.6941,35.6629,35.6941,25200.0
2013-11-21 15:40:00,45.78,45.78,45.75,45.76,34500.0,35.6941,35.6941,35.6707,35.6785,34500.0
2013-11-21 15:45:00,45.75,45.76,45.73,45.74,59100.0,35.6707,35.6785,35.6551,35.6629,59100.0
2013-11-21 15:50:00,45.74,45.75,45.72,45.73,51500.0,35.6629,35.6707,35.6473,35.6551,51500.0
2013-11-21 15:55:00,45.74,45.79,45.73,45.77,109400.0,35.6629,35.7019,35.6551,35.6863,109400.0
2013-11-22 09:30:00,45.57,45.74,45.57,45.65,43600.0,35.5304,35.6629,35.5304,35.5927,43600.0
2013-11-22 09:35:00,45.65,45.65,45.47,45.53,23900.0,35.5927,35.5927,35.4524,35.4992,23900.0
2013-11-22 09:40:00,45.55,45.6,45.48,45.5,25500.0,35.5148,35.5538,35.4602,35.4758,25500.0
2013-11-22 09:45:00,45.5,45.66,45.48,45.63,18900.0,35.4758,35.6005,35.4602,35.5771,18900.0
2013-11-22 09:50:00,45.61,45.66,45.58,45.65,21300.0,35.5616,35.6005,35.5382,35.5927,21300.0
2013-11-22 09:55:00,45.65,45.7,45.62,45.7,19300.0,35.5927,35.6317,35.5693,35.6317,19300.0
2013-11-22 10:00:00,45.7,45.74,45.65,45.74,29200.0,35.6317,35.6629,35.5927,35.6629,29200.0
2013-11-22 10:05:00,45.74,45.78,45.72,45.74,31800.0,35.6629,35.6941,35.6473,35.6629,31800.0
2013-11-22 10:10:00,45.74,45.8,45.74,45.75,21800.0,35.6629,35.7097,35.6629,35.6707,21800.0
2013-11-22 10:15:00,45.75,45.79,45.74,45.78,14200.0,35.6707,35.7019,35.6629,35.6941,14200.0
2013-11-22 10:20:00,45.78,45.78,45.7,45.72,20900.0,35.6941,35.6941,35.6317,35.6473,20900.0
2013-11-22 10:25:00,45.71,45.76,45.71,45.76,10900.0,35.6395,35.6785,35.6395,35.6785,10900.0
2013-11-22 10:30:00,45.76,45.76,45.72,45.74,13100.0,35.6785,35.6785,35.6473,35.6629,13100.0
2013-11-22 10:35:00,45.74,45.78,45.73,45.74,17300.0,35.6629,35.6941,35.6551,35.6629,17300.0
2013-11-22 10:40:00,45.74,45.76,45.73,45.76,15000.0,35.6629,35.6785,35.6551,35.6785,15000.0
2013-11-22 10:45:00,45.76,45.8,45.76,45.8,7700.0,35.6785,35.7097,35.6785,35.7097,7700.0
2013-11-22 10:50:00,45.8,45.81,45.77,45.81,8400.0,35.7097,35.7175,35.6863,35.7175,8400.0
2013-11-22 10:55:00,45.82,45.84,45.81,45.84,12200.0,35.7253,35.7409,35.7175,35.7409,12200.0
2013-11-22 11:00:00,45.84,45.88,45.84,45.88,11000.0,35.7409,35.7721,35.7409,35.7721,11000.0
2013-11-22 11:05:00,45.88,45.91,45.88,45.9,9300.0,35.7721,35.7955,35.7721,35.7877,9300.0
2013-11-22 11:10:00,45.9,45.91,45.88,45.9,7900.0,35.7877,35.7955,35.7721,35.7877,7900.0
2013-11-22 11:15:00,45.89,45.92,45.89,45.9,13000.0,35.7799,35.8033,35.7799,35.7877,13000.0
2013-11-22 11:20:00,45.9,45.91,45.88,45.89,11100.0,35.7877,35.7955,35.7721,35.7799,11100.0
2013-11-22 11:25:00,45.89,45.92,45.85,45.86,25300.0,35.7799,35.8033,35.7487,35.7565,25300.0
2013-11-22 11:30:00,45.86,45.92,45.85,45.92,8700.0,35.7565,35.8033,35.7487,35.8033,8700.0
2013-11-22 11:35:00,45.91,45.93,45.88,45.92,14100.0,35.7955,35.8111,35.7721,35.8033,14100.0
2013-11-22 11:40:00,45.91,45.93,45.91,45.93,6900.0,35.7955,35.8111,35.7955,35.8111,6900.0
2013-11-22 11:45:00,45.93,45.93,45.9,45.9,13900.0,35.8111,35.8111,35.7877,35.7877,13900.0
2013-11-22 11:50:00,45.91,45.94,45.9,45.94,12800.0,35.7955,35.8188,35.7877,35.8188,12800.0
2013-11-22 11:55:00,45.94,45.95,45.9,45.93,17700.0,35.8188,35.8266,35.7877,35.8111,17700.0
2013-11-22 12:00:00,45.92,45.93,45.89,45.89,8700.0,35.8033,35.8111,35.7799,35.7799,8700.0
2013-11-22 12:05:00,45.89,45.94,45.89,45.94,14900.0,35.7799,35.8188,35.7799,35.8188,14900.0
2013-11-22 12:10:00,45.94,45.99,45.93,45.99,23000.0,35.8188,35.8578,35.8111,35.8578,23000.0
2013-11-22 12:15:00,45.99,45.99,45.96,45.97,15800.0,35.8578,35.8578,35.8344,35.8422,15800.0
2013-11-22 12:20:00,45.97,45.99,45.97,45.98,10800.0,35.8422,35.8578,35.8422,35.85,10800.0
2013-11-22 12:25:00,45.98,46.0,45.98,46.0,9900.0,35.85,35.8656,35.85,35.8656,9900.0
2013-11-22 12:30:00,46.0,46.03,45.98,46.03,41600.0,35.8656,35.889,35.85,35.889,41600.0
2013-11-22 12:35:00,46.03,46.05,46.03,46.05,12300.0,35.889,35.9046,35.889,35.9046,12300.0
2013-11-22 12:40:00,46.05,46.06,46.04,46.06,12600.0,35.9046,35.9124,35.8968,35.9124,12600.0
2013-11-22 12:45:00,46.07,46.08,46.04,46.05,15500.0,35.9202,35.928,35.8968,35.9046,15500.0
2013-11-22 12:50:00,46.05,46.05,46.03,46.04,8700.0,35.9046,35.9046,35.889,35.8968,8700.0
2013-11-22 12:55:00,46.04,46.07,46.03,46.07,12100.0,35.8968,35.9202,35.889,35.9202,12100.0
2013-11-22 13:00:00,46.07,46.07,46.04,46.05,16000.0,35.9202,35.9202,35.8968,35.9046,16000.0
2013-11-22 13:05:00,46.06,46.1,46.06,46.09,11400.0,35.9124,35.9436,35.9124,35.9358,11400.0
2013-11-22 13:10:00,46.09,46.11,46.09,46.1,24000.0,35.9358,35.9514,35.9358,35.9436,24000.0
2013-11-22 13:15:00,46.1,46.11,46.08,46.1,14300.0,35.9436,35.9514,35.928,35.9436,14300.0
2013-11-22 13:20:00,46.09,46.11,46.09,46.1,12800.0,35.9358,35.9514,35.9358,35.9436,12800.0
2013-11-22 13:25:00,46.1,46.11,46.05,46.05,70300.0,35.9436,35.9514,35.9046,35.9046,70300.0
2013-11-22 13:30:00,46.05,46.05,45.97,45.97,19100.0,35.9046,35.9046,35.8422,35.8422,19100.0
2013-11-22 13:35:00,45.97,45.98,45.95,45.97,21900.0,35.8422,35.85,35.8266,35.8422,21900.0
2013-11-22 13:40:00,45.97,45.97,45.94,45.95,13800.0,35.8422,35.8422,35.8188,35.8266,13800.0
2013-11-22 13:45:00,45.96,45.97,45.95,45.95,11800.0,35.8344,35.8422,35.8266,35.8266,11800.0
2013-11-22 13:50:00,45.95,45.97,45.95,45.97,4700.0,35.8266,35.8422,35.8266,35.8422,4700.0
2013-11-22 13:55:00,45.97,45.98,45.94,45.95,19200.0,35.8422,35.85,35.8188,35.8266,19200.0
2013-11-22 14:00:00,45.95,45.95,45.9,45.94,25000.0,35.8266,35.8266,35.7877,35.8188,25000.0
2013-11-22 14:05:00,45.94,45.97,45.91,45.97,13500.0,35.8188,35.8422,35.7955,35.8422,13500.0
2013-11-22 14:10:00,45.96,45.97,45.94,45.94,12300.0,35.8344,35.8422,35.8188,35.8188,12300.0
2013-11-22 14:15:00,45.94,45.97,45.94,45.96,12700.0,35.8188,35.8422,35.8188,35.8344,12700.0
2013-11-22 14:20:00,45.95,45.96,45.94,45.94,10600.0,35.8266,35.8344,35.8188,35.8188,10600.0
2013-11-22 14:25:00,45.94,45.96,45.93,45.94,31000.0,35.8188,35.8344,35.8111,35.8188,31000.0
2013-11-22 14:30:00,45.94,45.95,45.94,45.95,9300.0,35.8188,35.8266,35.8188,35.8266,9300.0
2013-11-22 14:35:00,45.95,45.96,45.94,45.96,12900.0,35.8266,35.8344,35.8188,35.8344,12900.0
2013-11-22 14:40:00,45.96,45.98,45.95,45.98,14700.0,35.8344,35.85,35.8266,35.85,14700.0
2013-11-22 14:45:00,45.98,46.0,45.97,46.0,16100.0,35.85,35.8656,35.8422,35.8656,16100.0
2013-11-22 14:50:00,46.0,46.02,45.99,46.02,11900.0,35.8656,35.8812,35.8578,35.8812,11900.0
2013-11-22 14:55:00,46.02,46.04,45.99,45.99,38700.0,35.8812,35.8968,35.8578,35.8578,38700.0
2013-11-22 15:00:00,45.99,46.0,45.98,45.98,16100.0,35.8578,35.8656,35.85,35.85,16100.0
2013-11-22 15:05:00,45.98,46.03,45.98,46.03,26300.0,35.85,35.889,35.85,35.889,26300.0
2013-11-22 15:10:00,46.03,46.04,46.0,46.01,28400.0,35.889,35.8968,35.8656,35.8734,28400.0
2013-11-22 15:15:00,46.01,46.02,45.98,45.99,19600.0,35.8734,35.8812,35.85,35.8578,19600.0
2013-11-22 15:20:00,45.99,46.0,45.98,45.98,26000.0,35.8578,35.8656,35.85,35.85,26000.0
2013-11-22 15:25:00,45.97,46.04,45.97,46.04,62900.0,35.8422,35.8968,35.8422,35.8968,62900.0
2013-11-22 15:30:00,46.04,46.07,46.03,46.07,25000.0,35.8968,35.9202,35.889,35.9202,25000.0
2013-11-22 15:35:00,46.07,46.09,46.07,46.08,46500.0,35.9202,35.9358,35.9202,35.928,46500.0
2013-11-22 15:40:00,46.08,46.1,46.08,46.09,26500.0,35.928,35.9436,35.928,35.9358,26500.0
2013-11-22 15:45:00,46.1,46.13,46.09,46.09,37600.0,35.9436,35.967,35.9358,35.9358,37600.0
2013-11-22 15:50:00,46.1,46.11,46.09,46.1,32500.0,35.9436,35.9514,35.9358,35.9436,32500.0
2013-11-22 15:55:00,46.11,46.12,46.08,46.1,83600.0,35.9514,35.9592,35.928,35.9436,83600.0
2013-11-25 09:30:00,46.22,46.33,46.19,46.33,46800.0,36.0372,36.1229,36.0138,36.1229,46800.0
2013-11-25 09:35:00,46.32,46.32,46.29,46.29,17900.0,36.1151,36.1151,36.0917,36.0917,17900.0
2013-11-25 09:40:00,46.3,46.38,46.25,46.25,26100.0,36.0995,36.1619,36.0606,36.0606,26100.0
2013-11-25 09:45:00,46.26,46.26,46.14,46.17,20700.0,36.0683,36.0683,35.9748,35.9982,20700.0
2013-11-25 09:50:00,46.14,46.21,46.12,46.17,18400.0,35.9748,36.0294,35.9592,35.9982,18400.0
2013-11-25 09:55:00,46.19,46.21,46.14,46.19,17500.0,36.0138,36.0294,35.9748,36.0138,17500.0
2013-11-25 10:00:00,46.2,46.21,46.15,46.16,21300.0,36.0216,36.0294,35.9826,35.9904,21300.0
2013-11-25 10:05:00,46.18,46.22,46.15,46.16,22000.0,36.006,36.0372,35.9826,35.9904,22000.0
2013-11-25 10:10:00,46.16,46.2,46.15,46.15,42600.0,35.9904,36.0216,35.9826,35.9826,42600.0
2013-11-25 10:15:00,46.15,46.21,46.11,46.11,20300.0,35.9826,36.0294,35.9514,35.9514,20300.0
2013-11-25 10:20:00,46.12,46.17,46.1,46.1,27600.0,35.9592,35.9982,35.9436,35.9436,27600.0
2013-11-25 10:25:00,46.1,46.13,46.08,46.08,30900.0,35.9436,35.967,35.928,35.928,30900.0
2013-11-25 10:30:00,46.09,46.09,46.03,46.07,25000.0,35.9358,35.9358,35.889,35.9202,25000.0
2013-11-25 10:35:00,46.08,46.12,46.07,46.11,31000.0,35.928,35.9592,35.9202,35.9514,31000.0
2013-11-25 10:40:00,46.11,46.11,46.03,46.04,22600.0,35.9514,35.9514,35.889,35.8968,22600.0
2013-11-25 10:45:00,46.04,46.06,46.02,46.03,25500.0,35.8968,35.9124,35.8812,35.889,25500.0
2013-11-25 10:50:00,46.04,46.08,46.02,46.07,28700.0,35.8968,35.928,35.8812,35.9202,28700.0
2013-11-25 10:55:00,46.07,46.1,46.06,46.06,14100.0,35.9202,35.9436,35.9124,35.9124,14100.0
2013-11-25 11:00:00,46.07,46.08,46.03,46.04,8800.0,35.9202,35.928,35.889,35.8968,8800.0
2013-11-25 11:05:00,46.05,46.05,46.03,46.05,15500.0,35.9046,35.9046,35.889,35.9046,15500.0
2013-11-25 11:10:00,46.05,46.08,46.04,46.07,8900.0,35.9046,35.928,35.8968,35.9202,8900.0
2013-11-25 11:15:00,46.07,46.08,46.02,46.02,32500.0,35.9202,35.928,35.8812,35.8812,32500.0
2013-11-25 11:20:00,46.03,46.04,46.02,46.02,12100.0,35.889,35.8968,35.8812,35.8812,12100.0
2013-11-25 11:25:00,46.03,46.03,46.0,46.0,70800.0,35.889,35.889,35.8656,35.8656,70800.0
2013-11-25 11:30:00,46.01,46.04,45.94,45.94,36400.0,35.8734,35.8968,35.8188,35.8188,36400.0
2013-11-25 11:35:00,45.94,45.95,45.85,45.85,21700.0,35.8188,35.8266,35.7487,35.7487,21700.0
2013-11-25 11:40:00,45.86,45.86,45.81,45.82,19700.0,35.7565,35.7565,35.7175,35.7253,19700.0
2013-11-25 11:45:00,45.83,45.88,45.82,45.86,31100.0,35.7331,35.7721,35.7253,35.7565,31100.0
2013-11-25 11:50:00,45.86,45.91,45.84,45.91,10000.0,35.7565,35.7955,35.7409,35.7955,10000.0
2013-11-25 11:55:00,45.92,46.0,45.91,45.97,19900.0,35.8033,35.8656,35.7955,35.8422,19900.0
2013-11-25 12:00:00,45.96,46.03,45.96,46.03,11200.0,35.8344,35.889,35.8344,35.889,11200.0
2013-11-25 12:05:00,46.03,46.04,46.03,46.04,6000.0,35.889,35.8968,35.889,35.8968,6000.0
2013-11-25 12:10:00,46.05,46.05,46.02,46.04,9100.0,35.9046,35.9046,35.8812,35.8968,9100.0
2013-11-25 12:15:00,46.04,46.05,46.04,46.05,7000.0,35.8968,35.9046,35.8968,35.9046,7000.0
2013-11-25 12:20:00,46.05,46.06,46.04,46.06,4800.0,35.9046,35.9124,35.8968,35.9124,4800.0
2013-11-25 12:25:00,46.07,46.12,46.07,46.11,8100.0,35.9202,35.9592,35.9202,35.9514,8100.0
2013-11-25 12:30:00,46.11,46.11,46.03,46.03,5500.0,35.9514,35.9514,35.889,35.889,5500.0
2013-11-25 12:35:00,46.04,46.05,46.01,46.02,7200.0,35.8968,35.9046,35.8734,35.8812,7200.0
2013-11-25 12:40:00,46.02,46.02,45.96,45.96,21000.0,35.8812,35.8812,35.8344,35.8344,21000.0
2013-11-25 12:45:00,45.97,45.97,45.94,45.95,10100.0,35.8422,35.8422,35.8188,35.8266,10100.0
2013-11-25 12:50:00,45.94,45.95,45.87,45.89,41800.0,35.8188,35.8266,35.7643,35.7799,41800.0
2013-11-25 12:55:00,45.9,45.91,45.89,45.91,9600.0,35.7877,35.7955,35.7799,35.7955,9600.0
2013-11-25 13:00:00,45.9,45.92,45.88,45.88,28000.0,35.7877,35.8033,35.7721,35.7721,28000.0
2013-11-25 13:05:00,45.89,45.9,45.87,45.88,19400.0,35.7799,35.7877,35.7643,35.7721,19400.0
2013-11-25 13:10:00,45.88,45.9,45.87,45.88,13300.0,35.7721,35.7877,35.7643,35.7721,13300.0
2013-11-25 13:15:00,45.87,45.87,45.86,45.87,16200.0,35.7643,35.7643,35.7565,35.7643,16200.0
2013-11-25 13:20:00,45.87,45.88,45.82,45.83,52600.0,35.7643,35.7721,35.7253,35.7331,52600.0
2013-11-25 13:25:00,45.84,45.87,45.84,45.84,16100.0,35.7409,35.7643,35.7409,35.7409,16100.0
2013-11-25 13:30:00,45.84,45.85,45.82,45.84,17300.0,35.7409,35.7487,35.7253,35.7409,17300.0
2013-11-25 13:35:00,45.84,45.88,45.83,45.85,11700.0,35.7409,35.7721,35.7331,35.7487,11700.0
2013-11-25 13:40:00,45.85,45.87,45.85,45.87,11100.0,35.7487,35.7643,35.7487,35.7643,11100.0
2013-11-25 13:45:00,45.87,45.87,45.83,45.84,21700.0,35.7643,35.7643,35.7331,35.7409,21700.0
2013-11-25 13:50:00,45.84,45.84,45.83,45.84,6800.0,35.7409,35.7409,35.7331,35.7409,6800.0
2013-11-25 13:55:00,45.83,45.85,45.83,45.84,21600.0,35.7331,35.7487,35.7331,35.7409,21600.0
2013-11-25 14:00:00,45.84,45.84,45.82,45.83,13300.0,35.7409,35.7409,35.7253,35.7331,13300.0
2013-11-25 14:05:00,45.83,45.85,45.79,45.79,25900.0,35.7331,35.7487,35.7019,35.7019,25900.0
2013-11-25 14:10:00,45.79,45.79,45.77,45.77,10200.0,35.7019,35.7019,35.6863,35.6863,10200.0
2013-11-25 14:15:00,45.77,45.78,45.75,45.75,12800.0,35.6863,35.6941,35.6707,35.6707,12800.0
2013-11-25 14:20:00,45.76,45.76,45.73,45.73,22000.0,35.6785,35.6785,35.6551,35.6551,22000.0
2013-11-25 14:25:00,45.73,45.74,45.73,45.73,16000.0,35.6551,35.6629,35.6551,35.6551,16000.0
2013-11-25 14:30:00,45.73,45.74,45.72,45.74,21000.0,35.6551,35.6629,35.6473,35.6629,21000.0
2013-11-25 14:35:00,45.73,45.74,45.71,45.71,15300.0,35.6551,35.6629,35.6395,35.6395,15300.0
2013-11-25 14:40:00,45.71,45.71,45.68,45.68,29700.0,35.6395,35.6395,35.6161,35.6161,29700.0
2013-11-25 14:45:00,45.68,45.68,45.63,45.63,31900.0,35.6161,35.6161,35.5771,35.5771,31900.0
2013-11-25 14:50:00,45.63,45.7,45.63,45.69,19600.0,35.5771,35.6317,35.5771,35.6239,19600.0
2013-11-25 14:55:00,45.69,45.73,45.69,45.72,24900.0,35.6239,35.6551,35.6239,35.6473,24900.0
2013-11-25 15:00:00,45.71,45.72,45.69,45.69,38900.0,35.6395,35.6473,35.6239,35.6239,38900.0
2013-11-25 15:05:00,45.7,45.71,45.66,45.66,85900.0,35.6317,35.6395,35.6005,35.6005,85900.0
2013-11-25 15:10:00,45.65,45.65,45.58,45.61,48200.0,35.5927,35.5927,35.5382,35.5616,48200.0
2013-11-25 15:15:00,45.62,45.64,45.62,45.64,17800.0,35.5693,35.5849,35.5693,35.5849,17800.0
2013-11-25 15:20:00,45.64,45.64,45.6,45.6,21300.0,35.5849,35.5849,35.5538,35.5538,21300.0
2013-11-25 15:25:00,45.61,45.62,45.56,45.56,37300.0,35.5616,35.5693,35.5226,35.5226,37300.0
2013-11-25 15:30:00,45.56,45.58,45.56,45.57,28100.0,35.5226,35.5382,35.5226,35.5304,28100.0
2013-11-25 15:35:00,45.57,45.58,45.53,45.57,57300.0,35.5304,35.5382,35.4992,35.5304,57300.0
2013-11-25 15:40:00,45.58,45.58,45.54,45.55,41000.0,35.5382,35.5382,35.507,35.5148,41000.0
2013-11-25 15:45:00,45.55,45.66,45.55,45.64,131400.0,35.5148,35.6005,35.5148,35.5849,131400.0
2013-11-25 15:50:00,45.65,45.66,45.62,45.65,146100.0,35.5927,35.6005,35.5693,35.5927,146100.0
2013-11-25 15:55:00,45.65,45.7,45.64,45.67,79100.0,35.5927,35.6317,35.5849,35.6083,79100.0
2013-11-26 09:30:00,45.66,45.75,45.66,45.71,31300.0,35.6005,35.6707,35.6005,35.6395,31300.0
2013-11-26 09:35:00,45.74,45.75,45.69,45.71,18200.0,35.6629,35.6707,35.6239,35.6395,18200.0
2013-11-26 09:40:00,45.72,45.75,45.7,45.71,18400.0,35.6473,35.6707,35.6317,35.6395,18400.0
2013-11-26 09:45:00,45.73,45.73,45.63,45.69,18400.0,35.6551,35.6551,35.5771,35.6239,18400.0
2013-11-26 09:50:00,45.72,45.72,45.66,45.69,14700.0,35.6473,35.6473,35.6005,35.6239,14700.0
2013-11-26 09:55:00,45.69,45.71,45.64,45.66,15000.0,35.6239,35.6395,35.5849,35.6005,15000.0
2013-11-26 10:00:00,45.68,45.7,45.65,45.7,19300.0,35.6161,35.6317,35.5927,35.6317,19300.0
2013-11-26 10:05:00,45.7,45.75,45.69,45.74,20200.0,35.6317,35.6707,35.6239,35.6629,20200.0
2013-11-26 10:10:00,45.75,45.75,45.72,45.75,11200.0,35.6707,35.6707,35.6473,35.6707,11200.0
2013-11-26 10:15:00,45.75,45.75,45.69,45.73,16300.0,35.6707,35.6707,35.6239,35.6551,16300.0
2013-11-26 10:20:00,45.74,45.75,45.69,45.71,14500.0,35.6629,35.6707,35.6239,35.6395,14500.0
2013-11-26 10:25:00,45.72,45.74,45.69,45.73,39100.0,35.6473,35.6629,35.6239,35.6551,39100.0
2013-11-26 10:30:00,45.74,45.76,45.7,45.74,19200.0,35.6629,35.6785,35.6317,35.6629,19200.0
2013-11-26 10:35:00,45.75,45.76,45.73,45.74,13200.0,35.6707,35.6785,35.6551,35.6629,13200.0
2013-11-26 10:40:00,45.74,45.74,45.63,45.64,15300.0,35.6629,35.6629,35.5771,35.5849,15300.0
2013-11-26 10:45:00,45.64,45.65,45.63,45.63,5300.0,35.5849,35.5927,35.5771,35.5771,5300.0
2013-11-26 10:50:00,45.64,45.67,45.62,45.63,17600.0,35.5849,35.6083,35.5693,35.5771,17600.0
2013-11-26 10:55:00,45.64,45.69,45.63,45.69,18800.0,35.5849,35.6239,35.5771,35.6239,18800.0
2013-11-26 11:00:00,45.69,45.73,45.69,45.73,11600.0,35.6239,35.6551,35.6239,35.6551,11600.0
2013-11-26 11:05:00,45.73,45.76,45.71,45.75,22800.0,35.6551,35.6785,35.6395,35.6707,22800.0
2013-11-26 11:10:00,45.75,45.76,45.73,45.76,6800.0,35.6707,35.6785,35.6551,35.6785,6800.0
2013-11-26 11:15:00,45.76,45.77,45.73,45.74,19200.0,35.6785,35.6863,35.6551,35.6629,19200.0
2013-11-26 11:20:00,45.75,45.76,45.74,45.75,17900.0,35.6707,35.6785,35.6629,35.6707,17900.0
2013-11-26 11:25:00,45.75,45.75,45.73,45.73,12800.0,35.6707,35.6707,35.6551,35.6551,12800.0
2013-11-26 11:30:00,45.73,45.76,45.72,45.76,30800.0,35.6551,35.6785,35.6473,35.6785,30800.0
2013-11-26 11:35:00,45.76,45.76,45.75,45.75,5900.0,35.6785,35.6785,35.6707,35.6707,5900.0
2013-11-26 11:40:00,45.76,45.76,45.75,45.76,15100.0,35.6785,35.6785,35.6707,35.6785,15100.0
2013-11-26 11:45:00,45.75,45.75,45.71,45.74,16900.0,35.6707,35.6707,35.6395,35.6629,16900.0
2013-11-26 11:50:00,45.74,45.74,45.66,45.66,12700.0,35.6629,35.6629,35.6005,35.6005,12700.0
2013-11-26 11:55:00,45.67,45.69,45.65,45.66,17100.0,35.6083,35.6239,35.5927,35.6005,17100.0
2013-11-26 12:00:00,45.65,45.66,45.64,45.65,17300.0,35.5927,35.6005,35.5849,35.5927,17300.0
2013-11-26 12:05:00,45.66,45.69,45.65,45.65,29000.0,35.6005,35.6239,35.5927,35.5927,29000.0
2013-11-26 12:10:00,45.65,45.69,45.64,45.69,15300.0,35.5927,35.6239,35.5849,35.6239,15300.0
2013-11-26 12:15:00,45.69,45.72,45.68,45.68,10100.0,35.6239,35.6473,35.6161,35.6161,10100.0
2013-11-26 12:20:00,45.69,45.76,45.67,45.72,15500.0,35.6239,35.6785,35.6083,35.6473,15500.0
2013-11-26 12:25:00,45.73,45.76,45.72,45.76,25100.0,35.6551,35.6785,35.6473,35.6785,25100.0
2013-11-26 12:30:00,45.75,45.76,45.73,45.74,10900.0,35.6707,35.6785,35.6551,35.6629,10900.0
2013-11-26 12:35:00,45.74,45.76,45.73,45.75,10400.0,35.6629,35.6785,35.6551,35.6707,10400.0
2013-11-26 12:40:00,45.75,45.75,45.73,45.73,8300.0,35.6707,35.6707,35.6551,35.6551,8300.0
2013-11-26 12:45:00,45.74,45.76,45.73,45.75,13700.0,35.6629,35.6785,35.6551,35.6707,13700.0
2013-11-26 12:50:00,45.75,45.75,45.73,45.75,8600.0,35.6707,35.6707,35.6551,35.6707,8600.0
2013-11-26 12:55:00,45.75,45.75,45.73,45.74,25100.0,35.6707,35.6707,35.6551,35.6629,25100.0
2013-11-26 13:00:00,45.74,45.76,45.74,45.75,16900.0,35.6629,35.6785,35.6629,35.6707,16900.0
2013-11-26 13:05:00,45.75,45.76,45.74,45.74,8000.0,35.6707,35.6785,35.6629,35.6629,8000.0
2013-11-26 13:10:00,45.75,45.75,45.73,45.73,11100.0,35.6707,35.6707,35.6551,35.6551,11100.0
2013-11-26 13:15:00,45.73,45.74,45.72,45.72,15600.0,35.6551,35.6629,35.6473,35.6473,15600.0
2013-11-26 13:20:00,45.72,45.73,45.71,45.71,15500.0,35.6473,35.6551,35.6395,35.6395,15500.0
2013-11-26 13:25:00,45.73,45.73,45.71,45.71,14100.0,35.6551,35.6551,35.6395,35.6395,14100.0
2013-11-26 13:30:00,45.72,45.74,45.71,45.74,10700.0,35.6473,35.6629,35.6395,35.6629,10700.0
2013-11-26 13:35:00,45.74,45.74,45.71,45.71,8000.0,35.6629,35.6629,35.6395,35.6395,8000.0
2013-11-26 13:40:00,45.71,45.74,45.71,45.73,13200.0,35.6395,35.6629,35.6395,35.6551,13200.0
2013-11-26 13:45:00,45.73,45.75,45.72,45.75,7000.0,35.6551,35.6707,35.6473,35.6707,7000.0
2013-11-26 13:50:00,45.75,45.75,45.71,45.73,11500.0,35.6707,35.6707,35.6395,35.6551,11500.0
2013-11-26 13:55:00,45.73,45.74,45.72,45.72,10000.0,35.6551,35.6629,35.6473,35.6473,10000.0
2013-11-26 14:00:00,45.72,45.72,45.71,45.72,6000.0,35.6473,35.6473,35.6395,35.6473,6000.0
2013-11-26 14:05:00,45.72,45.73,45.72,45.73,5900.0,35.6473,35.6551,35.6473,35.6551,5900.0
2013-11-26 14:10:00,45.73,45.73,45.7,45.71,14800.0,35.6551,35.6551,35.6317,35.6395,14800.0
2013-11-26 14:15:00,45.71,45.71,45.7,45.71,9300.0,35.6395,35.6395,35.6317,35.6395,9300.0
2013-11-26 14:20:00,45.71,45.71,45.7,45.7,7100.0,35.6395,35.6395,35.6317,35.6317,7100.0
2013-11-26 14:25:00,45.71,45.71,45.69,45.7,10700.0,35.6395,35.6395,35.6239,35.6317,10700.0
2013-11-26 14:30:00,45.7,45.71,45.69,45.7,12900.0,35.6317,35.6395,35.6239,35.6317,12900.0
2013-11-26 14:35:00,45.7,45.71,45.69,45.71,17000.0,35.6317,35.6395,35.6239,35.6395,17000.0
2013-11-26 14:40:00,45.72,45.73,45.71,45.71,8700.0,35.6473,35.6551,35.6395,35.6395,8700.0
2013-11-26 14:45:00,45.71,45.72,45.7,45.71,7700.0,35.6395,35.6473,35.6317,35.6395,7700.0
2013-11-26 14:50:00,45.71,45.72,45.71,45.72,15300.0,35.6395,35.6473,35.6395,35.6473,15300.0
2013-11-26 14:55:00,45.72,45.73,45.71,45.72,20600.0,35.6473,35.6551,35.6395,35.6473,20600.0
2013-11-26 15:00:00,45.72,45.72,45.71,45.71,10000.0,35.6473,35.6473,35.6395,35.6395,10000.0
2013-11-26 15:05:00,45.72,45.73,45.71,45.73,30600.0,35.6473,35.6551,35.6395,35.6551,30600.0
2013-11-26 15:10:00,45.73,45.76,45.73,45.73,23800.0,35.6551,35.6785,35.6551,35.6551,23800.0
2013-11-26 15:15:00,45.73,45.8,45.73,45.79,211100.0,35.6551,35.7097,35.6551,35.7019,211100.0
2013-11-26 15:20:00,45.79,45.8,45.79,45.79,54800.0,35.7019,35.7097,35.7019,35.7019,54800.0
2013-11-26 15:25:00,45.79,45.8,45.77,45.77,26700.0,35.7019,35.7097,35.6863,35.6863,26700.0
2013-11-26 15:30:00,45.77,45.77,45.75,45.75,17800.0,35.6863,35.6863,35.6707,35.6707,17800.0
2013-11-26 15:35:00,45.76,45.76,45.74,45.74,16400.0,35.6785,35.6785,35.6629,35.6629,16400.0
2013-11-26 15:40:00,45.75,45.75,45.7,45.72,53900.0,35.6707,35.6707,35.6317,35.6473,53900.0
2013-11-26 15:45:00,45.72,45.73,45.69,45.72,106000.0,35.6473,35.6551,35.6239,35.6473,106000.0
2013-11-26 15:50:00,45.72,45.73,45.7,45.72,92200.0,35.6473,35.6551,35.6317,35.6473,92200.0
2013-11-26 15:55:00,45.73,45.74,45.71,45.72,124200.0,35.6551,35.6629,35.6395,35.6473,124200.0
2013-11-27 09:30:00,45.75,45.75,45.68,45.75,30300.0,35.6707,35.6707,35.6161,35.6707,30300.0
2013-11-27 09:35:00,45.74,45.77,45.7,45.74,30800.0,35.6629,35.6863,35.6317,35.6629,30800.0
2013-11-27 09:40:00,45.73,45.76,45.7,45.73,31700.0,35.6551,35.6785,35.6317,35.6551,31700.0
2013-11-27 09:45:00,45.73,45.76,45.71,45.75,26400.0,35.6551,35.6785,35.6395,35.6707,26400.0
2013-11-27 09:50:00,45.75,45.8,45.72,45.72,29300.0,35.6707,35.7097,35.6473,35.6473,29300.0
2013-11-27 09:55:00,45.72,45.76,45.7,45.72,18400.0,35.6473,35.6785,35.6317,35.6473,18400.0
2013-11-27 10:00:00,45.73,45.74,45.72,45.73,6900.0,35.6551,35.6629,35.6473,35.6551,6900.0
2013-11-27 10:05:00,45.72,45.75,45.72,45.73,8300.0,35.6473,35.6707,35.6473,35.6551,8300.0
2013-11-27 10:10:00,45.73,45.75,45.7,45.7,11700.0,35.6551,35.6707,35.6317,35.6317,11700.0
2013-11-27 10:15:00,45.7,45.71,45.64,45.64,12200.0,35.6317,35.6395,35.5849,35.5849,12200.0
2013-11-27 10:20:00,45.65,45.67,45.62,45.64,13400.0,35.5927,35.6083,35.5693,35.5849,13400.0
2013-11-27 10:25:00,45.64,45.65,45.62,45.63,7100.0,35.5849,35.5927,35.5693,35.5771,7100.0
2013-11-27 10:30:00,45.62,45.65,45.61,45.64,22400.0,35.5693,35.5927,35.5616,35.5849,22400.0
2013-11-27 10:35:00,45.65,45.66,45.64,45.64,10100.0,35.5927,35.6005,35.5849,35.5849,10100.0
2013-11-27 10:40:00,45.64,45.65,45.63,45.64,9000.0,35.5849,35.5927,35.5771,35.5849,9000.0
2013-11-27 10:45:00,45.64,45.65,45.63,45.65,8200.0,35.5849,35.5927,35.5771,35.5927,8200.0
2013-11-27 10:50:00,45.65,45.67,45.64,45.67,8600.0,35.5927,35.6083,35.5849,35.6083,8600.0
2013-11-27 10:55:00,45.67,45.67,45.63,45.64,10200.0,35.6083,35.6083,35.5771,35.5849,10200.0
2013-11-27 11:00:00,45.64,45.72,45.63,45.71,52100.0,35.5849,35.6473,35.5771,35.6395,52100.0
2013-11-27 11:05:00,45.71,45.73,45.71,45.72,5400.0,35.6395,35.6551,35.6395,35.6473,5400.0
2013-11-27 11:10:00,45.72,45.74,45.71,45.74,18100.0,35.6473,35.6629,35.6395,35.6629,18100.0
2013-11-27 11:15:00,45.74,45.78,45.74,45.77,87700.0,35.6629,35.6941,35.6629,35.6863,87700.0
2013-11-27 11:20:00,45.77,45.77,45.72,45.74,54500.0,35.6863,35.6863,35.6473,35.6629,54500.0
2013-11-27 11:25:00,45.74,45.75,45.72,45.72,10800.0,35.6629,35.6707,35.6473,35.6473,10800.0
2013-11-27 11:30:00,45.72,45.72,45.71,45.72,4500.0,35.6473,35.6473,35.6395,35.6473,4500.0
2013-11-27 11:35:00,45.73,45.75,45.71,45.71,7200.0,35.6551,35.6707,35.6395,35.6395,7200.0
2013-11-27 11:40:00,45.7,45.7,45.69,45.7,2600.0,35.6317,35.6317,35.6239,35.6317,2600.0
2013-11-27 11:45:00,45.71,45.73,45.71,45.72,6200.0,35.6395,35.6551,35.6395,35.6473,6200.0
2013-11-27 11:50:00,45.73,45.73,45.66,45.67,12400.0,35.6551,35.6551,35.6005,35.6083,12400.0
2013-11-27 11:55:00,45.67,45.67,45.66,45.67,2000.0,35.6083,35.6083,35.6005,35.6083,2000.0
2013-11-27 12:00:00,45.67,45.67,45.61,45.64,15400.0,35.6083,35.6083,35.5616,35.5849,15400.0
2013-11-27 12:05:00,45.64,45.64,45.63,45.63,5400.0,35.5849,35.5849,35.5771,35.5771,5400.0
2013-11-27 12:10:00,45.63,45.63,45.61,45.62,9400.0,35.5771,35.5771,35.5616,35.5693,9400.0
2013-11-27 12:15:00,45.62,45.63,45.6,45.61,12700.0,35.5693,35.5771,35.5538,35.5616,12700.0
2013-11-27 12:20:00,45.61,45.63,45.61,45.62,8700.0,35.5616,35.5771,35.5616,35.5693,8700.0
2013-11-27 12:25:00,45.62,45.63,45.62,45.63,3100.0,35.5693,35.5771,35.5693,35.5771,3100.0
2013-11-27 12:30:00,45.64,45.66,45.63,45.66,3700.0,35.5849,35.6005,35.5771,35.6005,3700.0
2013-11-27 12:35:00,45.66,45.67,45.64,45.66,19800.0,35.6005,35.6083,35.5849,35.6005,19800.0
2013-11-27 12:40:00,45.66,45.67,45.66,45.67,2500.0,35.6005,35.6083,35.6005,35.6083,2500.0
2013-11-27 12:45:00,45.66,45.67,45.65,45.66,10300.0,35.6005,35.6083,35.5927,35.6005,10300.0
2013-11-27 12:50:00,45.66,45.66,45.62,45.63,12600.0,35.6005,35.6005,35.5693,35.5771,12600.0
2013-11-27 12:55:00,45.63,45.65,45.6,45.61,16400.0,35.5771,35.5927,35.5538,35.5616,16400.0
2013-11-27 13:00:00,45.61,45.61,45.59,45.59,9900.0,35.5616,35.5616,35.546,35.546,9900.0
2013-11-27 13:05:00,45.59,45.61,45.58,45.6,43100.0,35.546,35.5616,35.5382,35.5538,43100.0
2013-11-27 13:10:00,45.59,45.61,45.59,45.6,8900.0,35.546,35.5616,35.546,35.5538,8900.0
2013-11-27 13:15:00,45.59,45.6,45.59,45.59,17600.0,35.546,35.5538,35.546,35.546,17600.0
2013-11-27 13:20:00,45.59,45.61,45.59,45.6,8900.0,35.546,35.5616,35.546,35.5538,8900.0
2013-11-27 13:25:00,45.6,45.61,45.59,45.6,34600.0,35.5538,35.5616,35.546,35.5538,34600.0
2013-11-27 13:30:00,45.6,45.64,45.6,45.64,12600.0,35.5538,35.5849,35.5538,35.5849,12600.0
2013-11-27 13:35:00,45.64,45.65,45.63,45.65,11400.0,35.5849,35.5927,35.5771,35.5927,11400.0
2013-11-27 13:40:00,45.66,45.68,45.65,45.68,4900.0,35.6005,35.6161,35.5927,35.6161,4900.0
2013-11-27 13:45:00,45.67,45.67,45.65,45.66,11300.0,35.6083,35.6083,35.5927,35.6005,11300.0
2013-11-27 13:50:00,45.66,45.67,45.61,45.63,29700.0,35.6005,35.6083,35.5616,35.5771,29700.0
2013-11-27 13:55:00,45.63,45.67,45.62,45.67,10600.0,35.5771,35.6083,35.5693,35.6083,10600.0
2013-11-27 14:00:00,45.66,45.7,45.66,45.7,12400.0,35.6005,35.6317,35.6005,35.6317,12400.0
2013-11-27 14:05:00,45.7,45.7,45.36,45.6,181900.0,35.6317,35.6317,35.3666,35.5538,181900.0
2013-11-27 14:10:00,45.6,45.63,45.59,45.63,18700.0,35.5538,35.5771,35.546,35.5771,18700.0
2013-11-27 14:15:00,45.63,45.64,45.61,45.63,15900.0,35.5771,35.5849,35.5616,35.5771,15900.0
2013-11-27 14:20:00,45.64,45.65,45.63,45.64,4000.0,35.5849,35.5927,35.5771,35.5849,4000.0
2013-11-27 14:25:00,45.64,45.64,45.63,45.64,2400.0,35.5849,35.5849,35.5771,35.5849,2400.0
2013-11-27 14:30:00,45.64,45.65,45.63,45.64,12800.0,35.5849,35.5927,35.5771,35.5849,12800.0
2013-11-27 14:35:00,45.64,45.64,45.6,45.62,14900.0,35.5849,35.5849,35.5538,35.5693,14900.0
2013-11-27 14:40:00,45.62,45.65,45.62,45.64,12700.0,35.5693,35.5927,35.5693,35.5849,12700.0
2013-11-27 14:45:00,45.64,45.65,45.63,45.64,32500.0,35.5849,35.5927,35.5771,35.5849,32500.0
2013-11-27 14:50:00,45.65,45.66,45.64,45.66,37100.0,35.5927,35.6005,35.5849,35.6005,37100.0
2013-11-27 14:55:00,45.66,45.66,45.65,45.66,7500.0,35.6005,35.6005,35.5927,35.6005,7500.0
2013-11-27 15:00:00,45.66,45.69,45.65,45.69,22400.0,35.6005,35.6239,35.5927,35.6239,22400.0
2013-11-27 15:05:00,45.69,45.69,45.68,45.69,4500.0,35.6239,35.6239,35.6161,35.6239,4500.0
2013-11-27 15:10:00,45.68,45.69,45.65,45.65,11000.0,35.6161,35.6239,35.5927,35.5927,11000.0
2013-11-27 15:15:00,45.65,45.66,45.61,45.62,18400.0,35.5927,35.6005,35.5616,35.5693,18400.0
2013-11-27 15:20:00,45.62,45.63,45.62,45.63,5700.0,35.5693,35.5771,35.5693,35.5771,5700.0
2013-11-27 15:25:00,45.63,45.66,45.62,45.66,19900.0,35.5771,35.6005,35.5693,35.6005,19900.0
2013-11-27 15:30:00,45.66,45.66,45.64,45.65,14100.0,35.6005,35.6005,35.5849,35.5927,14100.0
2013-11-27 15:35:00,45.65,45.65,45.63,45.64,15200.0,35.5927,35.5927,35.5771,35.5849,15200.0
2013-11-27 15:40:00,45.63,45.64,45.63,45.64,11900.0,35.5771,35.5849,35.5771,35.5849,11900.0
2013-11-27 15:45:00,45.64,45.65,45.63,45.65,28400.0,35.5849,35.5927,35.5771,35.5927,28400.0
2013-11-27 15:50:00,45.65,45.65,45.64,45.65,21500.0,35.5927,35.5927,35.5849,35.5927,21500.0
2013-11-27 15:55:00,45.65,45.66,45.62,45.64,119100.0,35.5927,35.6005,35.5693,35.5849,119100.0
2013-11-29 09:30:00,45.59,45.6,45.44,45.45,36300.0,35.546,35.5538,35.429,35.4368,36300.0
2013-11-29 09:35:00,45.46,45.61,45.45,45.61,16500.0,35.4446,35.5616,35.4368,35.5616,16500.0
2013-11-29 09:40:00,45.6,45.61,45.55,45.59,15000.0,35.5538,35.5616,35.5148,35.546,15000.0
2013-11-29 09:45:00,45.59,45.61,45.55,45.6,11400.0,35.546,35.5616,35.5148,35.5538,11400.0
2013-11-29 09:50:00,45.6,45.67,45.6,45.67,8000.0,35.5538,35.6083,35.5538,35.6083,8000.0
2013-11-29 09:55:00,45.66,45.67,45.64,45.66,6500.0,35.6005,35.6083,35.5849,35.6005,6500.0
2013-11-29 10:00:00,45.66,45.69,45.66,45.67,16800.0,35.6005,35.6239,35.6005,35.6083,16800.0
2013-11-29 10:05:00,45.66,45.68,45.66,45.66,7600.0,35.6005,35.6161,35.6005,35.6005,7600.0
2013-11-29 10:10:00,45.65,45.66,45.62,45.63,16200.0,35.5927,35.6005,35.5693,35.5771,16200.0
2013-11-29 10:15:00,45.62,45.64,45.57,45.58,17500.0,35.5693,35.5849,35.5304,35.5382,17500.0
2013-11-29 10:20:00,45.58,45.6,45.57,45.58,7200.0,35.5382,35.5538,35.5304,35.5382,7200.0
2013-11-29 10:25:00,45.57,45.62,45.57,45.61,7000.0,35.5304,35.5693,35.5304,35.5616,7000.0
2013-11-29 10:30:00,45.61,45.63,45.59,45.61,6900.0,35.5616,35.5771,35.546,35.5616,6900.0
2013-11-29 10:35:00,45.62,45.68,45.62,45.67,7000.0,35.5693,35.6161,35.5693,35.6083,7000.0
2013-11-29 10:40:00,45.66,45.67,45.65,45.66,9100.0,35.6005,35.6083,35.5927,35.6005,9100.0
2013-11-29 10:45:00,45.65,45.67,45.65,45.66,7000.0,35.5927,35.6083,35.5927,35.6005,7000.0
2013-11-29 10:50:00,45.66,45.66,45.61,45.61,14500.0,35.6005,35.6005,35.5616,35.5616,14500.0
2013-11-29 10:55:00,45.62,45.62,45.59,45.59,10300.0,35.5693,35.5693,35.546,35.546,10300.0
2013-11-29 11:00:00,45.59,45.63,45.58,45.63,24500.0,35.546,35.5771,35.5382,35.5771,24500.0
2013-11-29 11:05:00,45.63,45.64,45.59,45.59,8300.0,35.5771,35.5849,35.546,35.546,8300.0
2013-11-29 11:10:00,45.59,45.61,45.59,45.6,7000.0,35.546,35.5616,35.546,35.5538,7000.0
2013-11-29 11:15:00,45.59,45.6,45.58,45.6,9600.0,35.546,35.5538,35.5382,35.5538,9600.0
2013-11-29 11:20:00,45.61,45.62,45.59,45.6,17200.0,35.5616,35.5693,35.546,35.5538,17200.0
2013-11-29 11:25:00,45.59,45.6,45.53,45.53,15000.0,35.546,35.5538,35.4992,35.4992,15000.0
2013-11-29 11:30:00,45.53,45.56,45.52,45.56,25600.0,35.4992,35.5226,35.4914,35.5226,25600.0
2013-11-29 11:35:00,45.56,45.62,45.56,45.61,7000.0,35.5226,35.5693,35.5226,35.5616,7000.0
2013-11-29 11:40:00,45.62,45.66,45.61,45.66,13400.0,35.5693,35.6005,35.5616,35.6005,13400.0
2013-11-29 11:45:00,45.66,45.66,45.64,45.64,18300.0,35.6005,35.6005,35.5849,35.5849,18300.0
2013-11-29 11:50:00,45.64,45.67,45.63,45.66,32200.0,35.5849,35.6083,35.5771,35.6005,32200.0
2013-11-29 11:55:00,45.66,45.71,45.65,45.69,18600.0,35.6005,35.6395,35.5927,35.6239,18600.0
2013-11-29 12:00:00,45.69,45.69,45.67,45.68,13100.0,35.6239,35.6239,35.6083,35.6161,13100.0
2013-11-29 12:05:00,45.68,45.7,45.67,45.7,15300.0,35.6161,35.6317,35.6083,35.6317,15300.0
2013-11-29 12:10:00,45.7,45.72,45.69,45.72,12300.0,35.6317,35.6473,35.6239,35.6473,12300.0
2013-11-29 12:15:00,45.72,45.75,45.72,45.75,16400.0,35.6473,35.6707,35.6473,35.6707,16400.0
2013-11-29 12:20:00,45.73,45.74,45.71,45.72,25400.0,35.6551,35.6629,35.6395,35.6473,25400.0
2013-11-29 12:25:00,45.72,45.73,45.71,45.72,17700.0,35.6473,35.6551,35.6395,35.6473,17700.0
2013-11-29 12:30:00,45.72,45.72,45.69,45.71,33500.0,35.6473,35.6473,35.6239,35.6395,33500.0
2013-11-29 12:35:00,45.71,45.79,45.7,45.79,30400.0,35.6395,35.7019,35.6317,35.7019,30400.0
2013-11-29 12:40:00,45.79,45.82,45.75,45.75,23700.0,35.7019,35.7253,35.6707,35.6707,23700.0
2013-11-29 12:45:00,45.75,45.75,45.59,45.6,52900.0,35.6707,35.6707,35.546,35.5538,52900.0
2013-11-29 12:50:00,45.61,45.69,45.57,45.69,77600.0,35.5616,35.6239,35.5304,35.6239,77600.0
2013-11-29 12:55:00,45.68,45.72,45.63,45.67,118900.0,35.6161,35.6473,35.5771,35.6083,118900.0
2013-12-02 09:30:00,45.27,45.35,45.23,45.35,57700.0,35.5831,35.6459,35.5516,35.6459,57700.0
2013-12-02 09:35:00,45.35,45.36,45.25,45.32,27800.0,35.6459,35.6538,35.5673,35.6224,27800.0
2013-12-02 09:40:00,45.3,45.32,45.16,45.16,55600.0,35.6066,35.6224,35.4966,35.4966,55600.0
2013-12-02 09:45:00,45.16,45.24,45.13,45.22,18500.0,35.4966,35.5595,35.473,35.5438,18500.0
2013-12-02 09:50:00,45.22,45.28,45.21,45.23,27500.0,35.5438,35.5909,35.5359,35.5516,27500.0
2013-12-02 09:55:00,45.22,45.24,45.19,45.24,25300.0,35.5438,35.5595,35.5202,35.5595,25300.0
2013-12-02 10:00:00,45.23,45.3,45.19,45.28,33600.0,35.5516,35.6066,35.5202,35.5909,33600.0
2013-12-02 10:05:00,45.29,45.29,45.2,45.2,48400.0,35.5988,35.5988,35.528,35.528,48400.0
2013-12-02 10:10:00,45.21,45.25,45.17,45.2,26900.0,35.5359,35.5673,35.5045,35.528,26900.0
2013-12-02 10:15:00,45.2,45.24,45.11,45.11,21600.0,35.528,35.5595,35.4573,35.4573,21600.0
2013-12-02 10:20:00,45.11,45.14,45.1,45.13,22500.0,35.4573,35.4809,35.4494,35.473,22500.0
2013-12-02 10:25:00,45.13,45.18,45.11,45.12,15000.0,35.473,35.5123,35.4573,35.4652,15000.0
2013-12-02 10:30:00,45.12,45.15,45.12,45.14,20800.0,35.4652,35.4887,35.4652,35.4809,20800.0
2013-12-02 10:35:00,45.15,45.16,45.13,45.15,21100.0,35.4887,35.4966,35.473,35.4887,21100.0
2013-12-02 10:40:00,45.16,45.19,45.16,45.18,13400.0,35.4966,35.5202,35.4966,35.5123,13400.0
2013-12-02 10:45:00,45.17,45.18,45.12,45.12,22600.0,35.5045,35.5123,35.4652,35.4652,22600.0
2013-12-02 10:50:00,45.12,45.12,45.04,45.05,28400.0,35.4652,35.4652,35.4023,35.4101,28400.0
2013-12-02 10:55:00,45.04,45.06,45.04,45.06,27200.0,35.4023,35.418,35.4023,35.418,27200.0
2013-12-02 11:00:00,45.06,45.06,45.05,45.05,16900.0,35.418,35.418,35.4101,35.4101,16900.0
2013-12-02 11:05:00,45.06,45.18,45.05,45.18,82900.0,35.418,35.5123,35.4101,35.5123,82900.0
2013-12-02 11:10:00,45.19,45.19,45.16,45.17,22600.0,35.5202,35.5202,35.4966,35.5045,22600.0
2013-12-02 11:15:00,45.17,45.18,45.13,45.13,35600.0,35.5045,35.5123,35.473,35.473,35600.0
2013-12-02 11:20:00,45.14,45.14,45.07,45.08,59700.0,35.4809,35.4809,35.4259,35.4337,59700.0
2013-12-02 11:25:00,45.08,45.11,45.07,45.1,55000.0,35.4337,35.4573,35.4259,35.4494,55000.0
2013-12-02 11:30:00,45.1,45.11,45.09,45.09,27700.0,35.4494,35.4573,35.4416,35.4416,27700.0
2013-12-02 11:35:00,45.09,45.09,45.06,45.06,28400.0,35.4416,35.4416,35.418,35.418,28400.0
2013-12-02 11:40:00,45.06,45.06,45.05,45.06,38500.0,35.418,35.418,35.4101,35.418,38500.0
2013-12-02 11:45:00,45.06,45.06,45.05,45.05,23500.0,35.418,35.418,35.4101,35.4101,23500.0
2013-12-02 11:50:00,45.05,45.07,45.05,45.05,43300.0,35.4101,35.4259,35.4101,35.4101,43300.0
2013-12-02 11:55:00,45.05,45.07,45.05,45.05,127800.0,35.4101,35.4259,35.4101,35.4101,127800.0
2013-12-02 12:00:00,45.06,45.06,45.05,45.05,28600.0,35.418,35.418,35.4101,35.4101,28600.0
2013-12-02 12:05:00,45.05,45.06,45.05,45.05,18800.0,35.4101,35.418,35.4101,35.4101,18800.0
2013-12-02 12:10:00,45.05,45.06,45.05,45.05,24600.0,35.4101,35.418,35.4101,35.4101,24600.0
2013-12-02 12:15:00,45.05,45.06,45.01,45.01,57100.0,35.4101,35.418,35.3787,35.3787,57100.0
2013-12-02 12:20:00,45.01,45.03,45.01,45.03,19800.0,35.3787,35.3944,35.3787,35.3944,19800.0
2013-12-02 12:25:00,45.02,45.03,44.98,44.99,67100.0,35.3866,35.3944,35.3551,35.363,67100.0
2013-12-02 12:30:00,44.98,44.99,44.98,44.99,22100.0,35.3551,35.363,35.3551,35.363,22100.0
2013-12-02 12:35:00,44.99,45.02,44.99,45.02,49200.0,35.363,35.3866,35.363,35.3866,49200.0
2013-12-02 12:40:00,45.01,45.02,45.0,45.01,32000.0,35.3787,35.3866,35.3708,35.3787,32000.0
2013-12-02 12:45:00,45.01,45.01,45.0,45.01,16200.0,35.3787,35.3787,35.3708,35.3787,16200.0
2013-12-02 12:50:00,45.01,45.01,45.0,45.0,21700.0,35.3787,35.3787,35.3708,35.3708,21700.0
2013-12-02 12:55:00,45.0,45.01,45.0,45.0,16600.0,35.3708,35.3787,35.3708,35.3708,16600.0
2013-12-02 13:00:00,45.0,45.01,44.98,44.98,34500.0,35.3708,35.3787,35.3551,35.3551,34500.0
2013-12-02 13:05:00,44.99,45.0,44.98,45.0,24600.0,35.363,35.3708,35.3551,35.3708,24600.0
2013-12-02 13:10:00,44.99,45.0,44.98,44.98,15600.0,35.363,35.3708,35.3551,35.3551,15600.0
2013-12-02 13:15:00,44.98,44.99,44.98,44.98,12500.0,35.3551,35.363,35.3551,35.3551,12500.0
2013-12-02 13:20:00,44.98,45.01,44.98,45.0,32300.0,35.3551,35.3787,35.3551,35.3708,32300.0
2013-12-02 13:25:00,45.01,45.01,44.99,45.0,40200.0,35.3787,35.3787,35.363,35.3708,40200.0
2013-12-02 13:30:00,44.99,45.06,44.99,45.06,47200.0,35.363,35.418,35.363,35.418,47200.0
2013-12-02 13:35:00,45.05,45.06,45.02,45.05,48200.0,35.4101,35.418,35.3866,35.4101,48200.0
2013-12-02 13:40:00,45.05,45.09,45.05,45.09,9000.0,35.4101,35.4416,35.4101,35.4416,9000.0
2013-12-02 13:45:00,45.09,45.09,45.07,45.08,23600.0,35.4416,35.4416,35.4259,35.4337,23600.0
2013-12-02 13:50:00,45.07,45.08,45.05,45.05,44400.0,35.4259,35.4337,35.4101,35.4101,44400.0
2013-12-02 13:55:00,45.05,45.05,45.04,45.05,28900.0,35.4101,35.4101,35.4023,35.4101,28900.0
2013-12-02 14:00:00,45.05,45.05,45.04,45.05,30100.0,35.4101,35.4101,35.4023,35.4101,30100.0
2013-12-02 14:05:00,45.05,45.05,45.02,45.02,27500.0,35.4101,35.4101,35.3866,35.3866,27500.0
2013-12-02 14:10:00,45.02,45.02,44.93,44.93,54400.0,35.3866,35.3866,35.3158,35.3158,54400.0
2013-12-02 14:15:00,44.93,44.94,44.91,44.94,48100.0,35.3158,35.3237,35.3001,35.3237,48100.0
2013-12-02 14:20:00,44.94,44.94,44.93,44.93,10300.0,35.3237,35.3237,35.3158,35.3158,10300.0
2013-12-02 14:25:00,44.93,44.94,44.92,44.93,32800.0,35.3158,35.3237,35.308,35.3158,32800.0
2013-12-02 14:30:00,44.94,44.94,44.93,44.94,19700.0,35.3237,35.3237,35.3158,35.3237,19700.0
2013-12-02 14:35:00,44.94,44.98,44.93,44.96,60500.0,35.3237,35.3551,35.3158,35.3394,60500.0
2013-12-02 14:40:00,44.96,45.02,44.96,45.0,56300.0,35.3394,35.3866,35.3394,35.3708,56300.0
2013-12-02 14:45:00,44.99,45.01,44.99,45.0,12000.0,35.363,35.3787,35.363,35.3708,12000.0
2013-12-02 14:50:00,45.0,45.01,44.99,45.0,44900.0,35.3708,35.3787,35.363,35.3708,44900.0
2013-12-02 14:55:00,45.0,45.01,45.0,45.01,50800.0,35.3708,35.3787,35.3708,35.3787,50800.0
2013-12-02 15:00:00,45.01,45.01,44.99,45.0,24300.0,35.3787,35.3787,35.363,35.3708,24300.0
2013-12-02 15:05:00,44.99,45.0,44.99,44.99,16500.0,35.363,35.3708,35.363,35.363,16500.0
2013-12-02 15:10:00,44.99,45.0,44.99,45.0,52000.0,35.363,35.3708,35.363,35.3708,52000.0
2013-12-02 15:15:00,44.99,45.01,44.99,45.0,22100.0,35.363,35.3787,35.363,35.3708,22100.0
2013-12-02 15:20:00,45.0,45.01,44.99,45.0,40900.0,35.3708,35.3787,35.363,35.3708,40900.0
2013-12-02 15:25:00,45.0,45.0,44.95,44.96,49700.0,35.3708,35.3708,35.3315,35.3394,49700.0
2013-12-02 15:30:00,44.95,44.96,44.9,44.91,62100.0,35.3315,35.3394,35.2922,35.3001,62100.0
2013-12-02 15:35:00,44.91,44.92,44.91,44.92,36800.0,35.3001,35.308,35.3001,35.308,36800.0
2013-12-02 15:40:00,44.91,44.92,44.91,44.91,64300.0,35.3001,35.308,35.3001,35.3001,64300.0
2013-12-02 15:45:00,44.92,44.99,44.92,44.98,68100.0,35.308,35.363,35.308,35.3551,68100.0
2013-12-02 15:50:00,44.98,44.98,44.91,44.92,81200.0,35.3551,35.3551,35.3001,35.308,81200.0
2013-12-02 15:55:00,44.92,44.96,44.89,44.96,210400.0,35.308,35.3394,35.2844,35.3394,210400.0
2013-12-03 09:30:00,44.63,44.84,44.61,44.83,60200.0,35.08,35.2451,35.0643,35.2372,60200.0
2013-12-03 09:35:00,44.85,44.89,44.77,44.8,54300.0,35.2529,35.2844,35.1901,35.2136,54300.0
2013-12-03 09:40:00,44.8,44.89,44.79,44.88,39400.0,35.2136,35.2844,35.2058,35.2765,39400.0
2013-12-03 09:45:00,44.88,44.91,44.8,44.8,32800.0,35.2765,35.3001,35.2136,35.2136,32800.0
2013-12-03 09:50:00,44.8,44.82,44.78,44.82,21700.0,35.2136,35.2294,35.1979,35.2294,21700.0
2013-12-03 09:55:00,44.81,44.84,44.8,44.83,27900.0,35.2215,35.2451,35.2136,35.2372,27900.0
2013-12-03 10:00:00,44.83,44.84,44.79,44.8,27300.0,35.2372,35.2451,35.2058,35.2136,27300.0
2013-12-03 10:05:00,44.81,44.82,44.77,44.77,18800.0,35.2215,35.2294,35.1901,35.1901,18800.0
2013-12-03 10:10:00,44.77,44.8,44.77,44.78,23900.0,35.1901,35.2136,35.1901,35.1979,23900.0
2013-12-03 10:15:00,44.78,44.81,44.75,44.79,18500.0,35.1979,35.2215,35.1743,35.2058,18500.0
2013-12-03 10:20:00,44.78,44.79,44.7,44.71,39000.0,35.1979,35.2058,35.135,35.1429,39000.0
2013-12-03 10:25:00,44.71,44.72,44.68,44.69,29700.0,35.1429,35.1508,35.1193,35.1272,29700.0
2013-12-03 10:30:00,44.68,44.73,44.68,44.73,15700.0,35.1193,35.1586,35.1193,35.1586,15700.0
2013-12-03 10:35:00,44.72,44.78,44.7,44.75,12800.0,35.1508,35.1979,35.135,35.1743,12800.0
2013-12-03 10:40:00,44.76,44.77,44.73,44.74,12700.0,35.1822,35.1901,35.1586,35.1665,12700.0
2013-12-03 10:45:00,44.75,44.75,44.72,44.72,26300.0,35.1743,35.1743,35.1508,35.1508,26300.0
2013-12-03 10:50:00,44.71,44.72,44.66,44.67,10900.0,35.1429,35.1508,35.1036,35.1115,10900.0
2013-12-03 10:55:00,44.68,44.69,44.65,44.65,15400.0,35.1193,35.1272,35.0957,35.0957,15400.0
2013-12-03 11:00:00,44.66,44.66,44.61,44.61,30300.0,35.1036,35.1036,35.0643,35.0643,30300.0
2013-12-03 11:05:00,44.61,44.62,44.56,44.57,29900.0,35.0643,35.0722,35.025,35.0329,29900.0
2013-12-03 11:10:00,44.57,44.62,44.56,44.62,12600.0,35.0329,35.0722,35.025,35.0722,12600.0
2013-12-03 11:15:00,44.62,44.64,44.56,44.56,23100.0,35.0722,35.0879,35.025,35.025,23100.0
2013-12-03 11:20:00,44.58,44.6,44.58,44.58,8800.0,35.0407,35.0564,35.0407,35.0407,8800.0
2013-12-03 11:25:00,44.58,44.6,44.55,44.57,13900.0,35.0407,35.0564,35.0171,35.0329,13900.0
2013-12-03 11:30:00,44.57,44.62,44.56,44.62,11900.0,35.0329,35.0722,35.025,35.0722,11900.0
2013-12-03 11:35:00,44.62,44.62,44.58,44.62,15000.0,35.0722,35.0722,35.0407,35.0722,15000.0
2013-12-03 11:40:00,44.62,44.63,44.58,44.59,15300.0,35.0722,35.08,35.0407,35.0486,15300.0
2013-12-03 11:45:00,44.59,44.61,44.56,44.57,13100.0,35.0486,35.0643,35.025,35.0329,13100.0
2013-12-03 11:50:00,44.57,44.61,44.55,44.58,17400.0,35.0329,35.0643,35.0171,35.0407,17400.0
2013-12-03 11:55:00,44.58,44.62,44.57,44.62,6700.0,35.0407,35.0722,35.0329,35.0722,6700.0
2013-12-03 12:00:00,44.61,44.61,44.57,44.57,13400.0,35.0643,35.0643,35.0329,35.0329,13400.0
2013-12-03 12:05:00,44.58,44.64,44.58,44.63,10100.0,35.0407,35.0879,35.0407,35.08,10100.0
2013-12-03 12:10:00,44.63,44.67,44.63,44.66,25600.0,35.08,35.1115,35.08,35.1036,25600.0
2013-12-03 12:15:00,44.66,44.67,44.65,44.65,4800.0,35.1036,35.1115,35.0957,35.0957,4800.0
2013-12-03 12:20:00,44.66,44.68,44.66,44.68,7300.0,35.1036,35.1193,35.1036,35.1193,7300.0
2013-12-03 12:25:00,44.67,44.7,44.67,44.68,13300.0,35.1115,35.135,35.1115,35.1193,13300.0
2013-12-03 12:30:00,44.68,44.69,44.66,44.69,16400.0,35.1193,35.1272,35.1036,35.1272,16400.0
2013-12-03 12:35:00,44.69,44.69,44.64,44.65,14200.0,35.1272,35.1272,35.0879,35.0957,14200.0
2013-12-03 12:40:00,44.65,44.66,44.63,44.64,14500.0,35.0957,35.1036,35.08,35.0879,14500.0
2013-12-03 12:45:00,44.63,44.65,44.63,44.64,25400.0,35.08,35.0957,35.08,35.0879,25400.0
2013-12-03 12:50:00,44.64,44.66,44.63,44.65,10600.0,35.0879,35.1036,35.08,35.0957,10600.0
2013-12-03 12:55:00,44.65,44.69,44.65,44.69,4700.0,35.0957,35.1272,35.0957,35.1272,4700.0
2013-12-03 13:00:00,44.68,44.7,44.63,44.63,13800.0,35.1193,35.135,35.08,35.08,13800.0
2013-12-03 13:05:00,44.62,44.64,44.62,44.63,9800.0,35.0722,35.0879,35.0722,35.08,9800.0
2013-12-03 13:10:00,44.63,44.64,44.61,44.62,14000.0,35.08,35.0879,35.0643,35.0722,14000.0
2013-12-03 13:15:00,44.63,44.64,44.6,44.63,6700.0,35.08,35.0879,35.0564,35.08,6700.0
2013-12-03 13:20:00,44.63,44.64,44.6,44.61,18800.0,35.08,35.0879,35.0564,35.0643,18800.0
2013-12-03 13:25:00,44.6,44.61,44.56,44.59,10000.0,35.0564,35.0643,35.025,35.0486,10000.0
2013-12-03 13:30:00,44.6,44.6,44.58,44.58,13800.0,35.0564,35.0564,35.0407,35.0407,13800.0
2013-12-03 13:35:00,44.58,44.59,44.55,44.57,11400.0,35.0407,35.0486,35.0171,35.0329,11400.0
2013-12-03 13:40:00,44.56,44.59,44.55,44.59,31300.0,35.025,35.0486,35.0171,35.0486,31300.0
2013-12-03 13:45:00,44.58,44.6,44.56,44.58,13200.0,35.0407,35.0564,35.025,35.0407,13200.0
2013-12-03 13:50:00,44.58,44.59,44.54,44.58,10700.0,35.0407,35.0486,35.0093,35.0407,10700.0
2013-12-03 13:55:00,44.59,44.59,44.53,44.54,14000.0,35.0486,35.0486,35.0014,35.0093,14000.0
2013-12-03 14:00:00,44.54,44.55,44.52,44.52,11800.0,35.0093,35.0171,34.9936,34.9936,11800.0
2013-12-03 14:05:00,44.53,44.54,44.52,44.53,13500.0,35.0014,35.0093,34.9936,35.0014,13500.0
2013-12-03 14:10:00,44.54,44.56,44.53,44.56,8900.0,35.0093,35.025,35.0014,35.025,8900.0
2013-12-03 14:15:00,44.56,44.56,44.52,44.53,16600.0,35.025,35.025,34.9936,35.0014,16600.0
2013-12-03 14:20:00,44.53,44.57,44.53,44.55,18300.0,35.0014,35.0329,35.0014,35.0171,18300.0
2013-12-03 14:25:00,44.55,44.58,44.55,44.57,20200.0,35.0171,35.0407,35.0171,35.0329,20200.0
2013-12-03 14:30:00,44.57,44.59,44.56,44.58,32500.0,35.0329,35.0486,35.025,35.0407,32500.0
2013-12-03 14:35:00,44.58,44.66,44.58,44.65,43700.0,35.0407,35.1036,35.0407,35.0957,43700.0
2013-12-03 14:40:00,44.65,44.66,44.63,44.63,34500.0,35.0957,35.1036,35.08,35.08,34500.0
2013-12-03 14:45:00,44.64,44.72,44.64,44.71,17100.0,35.0879,35.1508,35.0879,35.1429,17100.0
2013-12-03 14:50:00,44.72,44.72,44.69,44.69,29400.0,35.1508,35.1508,35.1272,35.1272,29400.0
2013-12-03 14:55:00,44.7,44.7,44.67,44.67,33700.0,35.135,35.135,35.1115,35.1115,33700.0
2013-12-03 15:00:00,44.68,44.68,44.65,44.65,12600.0,35.1193,35.1193,35.0957,35.0957,12600.0
2013-12-03 15:05:00,44.66,44.71,44.66,44.67,29700.0,35.1036,35.1429,35.1036,35.1115,29700.0
2013-12-03 15:10:00,44.68,44.68,44.65,44.66,22300.0,35.1193,35.1193,35.0957,35.1036,22300.0
2013-12-03 15:15:00,44.66,44.66,44.64,44.64,26800.0,35.1036,35.1036,35.0879,35.0879,26800.0
2013-12-03 15:20:00,44.65,44.65,44.61,44.61,14900.0,35.0957,35.0957,35.0643,35.0643,14900.0
2013-12-03 15:25:00,44.6,44.67,44.6,44.66,17400.0,35.0564,35.1115,35.0564,35.1036,17400.0
2013-12-03 15:30:00,44.67,44.68,44.65,44.65,52500.0,35.1115,35.1193,35.0957,35.0957,52500.0
2013-12-03 15:35:00,44.65,44.66,44.63,44.63,21400.0,35.0957,35.1036,35.08,35.08,21400.0
2013-12-03 15:40:00,44.63,44.64,44.61,44.63,33200.0,35.08,35.0879,35.0643,35.08,33200.0
2013-12-03 15:45:00,44.63,44.66,44.61,44.65,67500.0,35.08,35.1036,35.0643,35.0957,67500.0
2013-12-03 15:50:00,44.65,44.66,44.63,44.63,27600.0,35.0957,35.1036,35.08,35.08,27600.0
2013-12-03 15:55:00,44.64,44.66,44.63,44.64,101900.0,35.0879,35.1036,35.08,35.0879,101900.0
2013-12-04 09:30:00,44.5,44.55,44.42,44.43,41800.0,34.9778,35.0171,34.915,34.9228,41800.0
2013-12-04 09:35:00,44.45,44.55,44.45,44.55,19600.0,34.9385,35.0171,34.9385,35.0171,19600.0
2013-12-04 09:40:00,44.55,44.58,44.5,44.5,16800.0,35.0171,35.0407,34.9778,34.9778,16800.0
2013-12-04 09:45:00,44.5,44.54,44.48,44.48,19700.0,34.9778,35.0093,34.9621,34.9621,19700.0
2013-12-04 09:50:00,44.48,44.49,44.41,44.49,27900.0,34.9621,34.97,34.9071,34.97,27900.0
2013-12-04 09:55:00,44.5,44.5,44.45,44.47,25200.0,34.9778,34.9778,34.9385,34.9543,25200.0
2013-12-04 10:00:00,44.47,44.61,44.47,44.6,50000.0,34.9543,35.0643,34.9543,35.0564,50000.0
2013-12-04 10:05:00,44.6,44.73,44.6,44.69,55700.0,35.0564,35.1586,35.0564,35.1272,55700.0
2013-12-04 10:10:00,44.69,44.72,44.67,44.71,16200.0,35.1272,35.1508,35.1115,35.1429,16200.0
2013-12-04 10:15:00,44.72,44.76,44.71,44.72,17600.0,35.1508,35.1822,35.1429,35.1508,17600.0
2013-12-04 10:20:00,44.72,44.76,44.71,44.74,27100.0,35.1508,35.1822,35.1429,35.1665,27100.0
2013-12-04 10:25:00,44.75,44.77,44.71,44.76,16100.0,35.1743,35.1901,35.1429,35.1822,16100.0
2013-12-04 10:30:00,44.75,44.77,44.72,44.73,27900.0,35.1743,35.1901,35.1508,35.1586,27900.0
2013-12-04 10:35:00,44.74,44.76,44.73,44.74,10700.0,35.1665,35.1822,35.1586,35.1665,10700.0
2013-12-04 10:40:00,44.73,44.77,44.73,44.76,22300.0,35.1586,35.1901,35.1586,35.1822,22300.0
2013-12-04 10:45:00,44.76,44.78,44.75,44.78,16200.0,35.1822,35.1979,35.1743,35.1979,16200.0
2013-12-04 10:50:00,44.78,44.79,44.74,44.75,22200.0,35.1979,35.2058,35.1665,35.1743,22200.0
2013-12-04 10:55:00,44.75,44.78,44.73,44.77,13200.0,35.1743,35.1979,35.1586,35.1901,13200.0
2013-12-04 11:00:00,44.78,44.78,44.75,44.75,11000.0,35.1979,35.1979,35.1743,35.1743,11000.0
2013-12-04 11:05:00,44.75,44.76,44.74,44.75,10000.0,35.1743,35.1822,35.1665,35.1743,10000.0
2013-12-04 11:10:00,44.75,44.78,44.74,44.75,9900.0,35.1743,35.1979,35.1665,35.1743,9900.0
2013-12-04 11:15:00,44.74,44.75,44.72,44.73,37300.0,35.1665,35.1743,35.1508,35.1586,37300.0
2013-12-04 11:20:00,44.73,44.73,44.68,44.68,15400.0,35.1586,35.1586,35.1193,35.1193,15400.0
2013-12-04 11:25:00,44.68,44.7,44.66,44.68,27200.0,35.1193,35.135,35.1036,35.1193,27200.0
2013-12-04 11:30:00,44.68,44.69,44.64,44.64,13300.0,35.1193,35.1272,35.0879,35.0879,13300.0
2013-12-04 11:35:00,44.64,44.65,44.62,44.63,13200.0,35.0879,35.0957,35.0722,35.08,13200.0
2013-12-04 11:40:00,44.62,44.66,44.61,44.66,12600.0,35.0722,35.1036,35.0643,35.1036,12600.0
2013-12-04 11:45:00,44.66,44.71,44.65,44.65,42000.0,35.1036,35.1429,35.0957,35.0957,42000.0
2013-12-04 11:50:00,44.66,44.69,44.65,44.68,12200.0,35.1036,35.1272,35.0957,35.1193,12200.0
2013-12-04 11:55:00,44.68,44.71,44.67,44.7,16700.0,35.1193,35.1429,35.1115,35.135,16700.0
2013-12-04 12:00:00,44.69,44.7,44.64,44.67,22500.0,35.1272,35.135,35.0879,35.1115,22500.0
2013-12-04 12:05:00,44.68,44.71,44.68,44.69,20700.0,35.1193,35.1429,35.1193,35.1272,20700.0
2013-12-04 12:10:00,44.7,44.72,44.66,44.67,13100.0,35.135,35.1508,35.1036,35.1115,13100.0
2013-12-04 12:15:00,44.67,44.69,44.62,44.62,9200.0,35.1115,35.1272,35.0722,35.0722,9200.0
2013-12-04 12:20:00,44.6,44.61,44.55,44.58,16600.0,35.0564,35.0643,35.0171,35.0407,16600.0
2013-12-04 12:25:00,44.58,44.62,44.57,44.59,16100.0,35.0407,35.0722,35.0329,35.0486,16100.0
2013-12-04 12:30:00,44.6,44.64,44.58,44.61,12100.0,35.0564,35.0879,35.0407,35.0643,12100.0
2013-12-04 12:35:00,44.61,44.66,44.59,44.64,14200.0,35.0643,35.1036,35.0486,35.0879,14200.0
2013-12-04 12:40:00,44.65,44.67,44.62,44.65,9500.0,35.0957,35.1115,35.0722,35.0957,9500.0
2013-12-04 12:45:00,44.65,44.68,44.63,44.64,13200.0,35.0957,35.1193,35.08,35.0879,13200.0
2013-12-04 12:50:00,44.63,44.66,44.63,44.65,11900.0,35.08,35.1036,35.08,35.0957,11900.0
2013-12-04 12:55:00,44.65,44.65,44.62,44.62,10300.0,35.0957,35.0957,35.0722,35.0722,10300.0
2013-12-04 13:00:00,44.63,44.69,44.62,44.68,20500.0,35.08,35.1272,35.0722,35.1193,20500.0
2013-12-04 13:05:00,44.69,44.7,44.63,44.65,19200.0,35.1272,35.135,35.08,35.0957,19200.0
2013-12-04 13:10:00,44.64,44.64,44.58,44.58,11900.0,35.0879,35.0879,35.0407,35.0407,11900.0
2013-12-04 13:15:00,44.58,44.58,44.54,44.56,14000.0,35.0407,35.0407,35.0093,35.025,14000.0
2013-12-04 13:20:00,44.55,44.55,44.45,44.45,24000.0,35.0171,35.0171,34.9385,34.9385,24000.0
2013-12-04 13:25:00,44.45,44.45,44.39,44.39,21100.0,34.9385,34.9385,34.8914,34.8914,21100.0
2013-12-04 13:30:00,44.39,44.39,44.31,44.37,34100.0,34.8914,34.8914,34.8285,34.8757,34100.0
2013-12-04 13:35:00,44.38,44.41,44.37,44.41,17200.0,34.8835,34.9071,34.8757,34.9071,17200.0
2013-12-04 13:40:00,44.41,44.43,44.39,44.4,15900.0,34.9071,34.9228,34.8914,34.8992,15900.0
2013-12-04 13:45:00,44.4,44.44,44.4,44.44,14900.0,34.8992,34.9307,34.8992,34.9307,14900.0
2013-12-04 13:50:00,44.43,44.47,44.41,44.46,14300.0,34.9228,34.9543,34.9071,34.9464,14300.0
2013-12-04 13:55:00,44.46,44.46,44.44,44.45,13100.0,34.9464,34.9464,34.9307,34.9385,13100.0
2013-12-04 14:00:00,44.45,44.49,44.45,44.47,16800.0,34.9385,34.97,34.9385,34.9543,16800.0
2013-12-04 14:05:00,44.46,44.52,44.46,44.5,28900.0,34.9464,34.9936,34.9464,34.9778,28900.0
2013-12-04 14:10:00,44.5,44.6,44.49,44.59,18400.0,34.9778,35.0564,34.97,35.0486,18400.0
2013-12-04 14:15:00,44.59,44.6,44.58,44.59,14700.0,35.0486,35.0564,35.0407,35.0486,14700.0
2013-12-04 14:20:00,44.59,44.59,44.54,44.56,16600.0,35.0486,35.0486,35.0093,35.025,16600.0
2013-12-04 14:25:00,44.55,44.56,44.54,44.54,14400.0,35.0171,35.025,35.0093,35.0093,14400.0
2013-12-04 14:30:00,44.54,44.59,44.54,44.59,21400.0,35.0093,35.0486,35.0093,35.0486,21400.0
2013-12-04 14:35:00,44.6,44.63,44.58,44.58,28000.0,35.0564,35.08,35.0407,35.0407,28000.0
2013-12-04 14:40:00,44.58,44.6,44.57,44.59,12700.0,35.0407,35.0564,35.0329,35.0486,12700.0
2013-12-04 14:45:00,44.59,44.6,44.58,44.6,16000.0,35.0486,35.0564,35.0407,35.0564,16000.0
2013-12-04 14:50:00,44.59,44.61,44.58,44.58,18300.0,35.0486,35.0643,35.0407,35.0407,18300.0
2013-12-04 14:55:00,44.58,44.59,44.57,44.58,17100.0,35.0407,35.0486,35.0329,35.0407,17100.0
2013-12-04 15:00:00,44.58,44.6,44.58,44.59,14500.0,35.0407,35.0564,35.0407,35.0486,14500.0
2013-12-04 15:05:00,44.58,44.6,44.58,44.59,22400.0,35.0407,35.0564,35.0407,35.0486,22400.0
2013-12-04 15:10:00,44.59,44.61,44.58,44.59,23100.0,35.0486,35.0643,35.0407,35.0486,23100.0
2013-12-04 15:15:00,44.6,44.64,44.59,44.62,63400.0,35.0564,35.0879,35.0486,35.0722,63400.0
2013-12-04 15:20:00,44.62,44.62,44.59,44.59,14800.0,35.0722,35.0722,35.0486,35.0486,14800.0
2013-12-04 15:25:00,44.59,44.62,44.59,44.6,47500.0,35.0486,35.0722,35.0486,35.0564,47500.0
2013-12-04 15:30:00,44.6,44.65,44.58,44.64,44200.0,35.0564,35.0957,35.0407,35.0879,44200.0
2013-12-04 15:35:00,44.64,44.65,44.58,44.58,63000.0,35.0879,35.0957,35.0407,35.0407,63000.0
2013-12-04 15:40:00,44.59,44.64,44.58,44.59,70000.0,35.0486,35.0879,35.0407,35.0486,70000.0
2013-12-04 15:45:00,44.59,44.62,44.57,44.57,38100.0,35.0486,35.0722,35.0329,35.0329,38100.0
2013-12-04 15:50:00,44.57,44.58,44.55,44.57,68600.0,35.0329,35.0407,35.0171,35.0329,68600.0
2013-12-04 15:55:00,44.57,44.58,44.55,44.55,79700.0,35.0329,35.0407,35.0171,35.0171,79700.0
2013-12-05 09:30:00,44.47,44.53,44.43,44.45,34000.0,34.9543,35.0014,34.9228,34.9385,34000.0
2013-12-05 09:35:00,44.46,44.47,44.4,44.44,14800.0,34.9464,34.9543,34.8992,34.9307,14800.0
2013-12-05 09:40:00,44.44,44.46,44.36,44.46,19800.0,34.9307,34.9464,34.8678,34.9464,19800.0
2013-12-05 09:45:00,44.45,44.47,44.4,44.45,14100.0,34.9385,34.9543,34.8992,34.9385,14100.0
2013-12-05 09:50:00,44.46,44.5,44.45,44.5,10600.0,34.9464,34.9778,34.9385,34.9778,10600.0
2013-12-05 09:55:00,44.5,44.52,44.47,44.47,13900.0,34.9778,34.9936,34.9543,34.9543,13900.0
2013-12-05 10:00:00,44.48,44.54,44.47,44.54,17100.0,34.9621,35.0093,34.9543,35.0093,17100.0
2013-12-05 10:05:00,44.53,44.56,44.52,44.55,22500.0,35.0014,35.025,34.9936,35.0171,22500.0
2013-12-05 10:10:00,44.56,44.61,44.56,44.59,28200.0,35.025,35.0643,35.025,35.0486,28200.0
2013-12-05 10:15:00,44.59,44.59,44.58,44.59,13900.0,35.0486,35.0486,35.0407,35.0486,13900.0
2013-12-05 10:20:00,44.58,44.58,44.54,44.54,13600.0,35.0407,35.0407,35.0093,35.0093,13600.0
2013-12-05 10:25:00,44.54,44.57,44.54,44.56,22300.0,35.0093,35.0329,35.0093,35.025,22300.0
2013-12-05 10:30:00,44.56,44.57,44.54,44.54,16300.0,35.025,35.0329,35.0093,35.0093,16300.0
2013-12-05 10:35:00,44.54,44.55,44.47,44.48,30000.0,35.0093,35.0171,34.9543,34.9621,30000.0
2013-12-05 10:40:00,44.48,44.48,44.37,44.37,31700.0,34.9621,34.9621,34.8757,34.8757,31700.0
2013-12-05 10:45:00,44.37,44.39,44.36,44.39,17300.0,34.8757,34.8914,34.8678,34.8914,17300.0
2013-12-05 10:50:00,44.39,44.47,44.39,44.47,17000.0,34.8914,34.9543,34.8914,34.9543,17000.0
2013-12-05 10:55:00,44.48,44.53,44.48,44.52,20500.0,34.9621,35.0014,34.9621,34.9936,20500.0
2013-12-05 11:00:00,44.52,44.55,44.5,44.53,35900.0,34.9936,35.0171,34.9778,35.0014,35900.0
2013-12-05 11:05:00,44.54,44.55,44.53,44.53,14800.0,35.0093,35.0171,35.0014,35.0014,14800.0
2013-12-05 11:10:00,44.52,44.55,44.52,44.55,22000.0,34.9936,35.0171,34.9936,35.0171,22000.0
2013-12-05 11:15:00,44.55,44.56,44.53,44.55,20500.0,35.0171,35.025,35.0014,35.0171,20500.0
2013-12-05 11:20:00,44.54,44.55,44.52,44.53,15400.0,35.0093,35.0171,34.9936,35.0014,15400.0
2013-12-05 11:25:00,44.53,44.53,44.49,44.49,20300.0,35.0014,35.0014,34.97,34.97,20300.0
2013-12-05 11:30:00,44.49,44.49,44.48,44.48,11600.0,34.97,34.97,34.9621,34.9621,11600.0
2013-12-05 11:35:00,44.48,44.51,44.48,44.51,19300.0,34.9621,34.9857,34.9621,34.9857,19300.0
2013-12-05 11:40:00,44.52,44.55,44.52,44.55,14800.0,34.9936,35.0171,34.9936,35.0171,14800.0
2013-12-05 11:45:00,44.55,44.55,44.51,44.52,26300.0,35.0171,35.0171,34.9857,34.9936,26300.0
2013-12-05 11:50:00,44.52,44.54,44.51,44.54,9400.0,34.9936,35.0093,34.9857,35.0093,9400.0
2013-12-05 11:55:00,44.55,44.55,44.52,44.53,11300.0,35.0171,35.0171,34.9936,35.0014,11300.0
2013-12-05 12:00:00,44.53,44.55,44.53,44.55,23200.0,35.0014,35.0171,35.0014,35.0171,23200.0
2013-12-05 12:05:00,44.55,44.55,44.54,44.55,12600.0,35.0171,35.0171,35.0093,35.0171,12600.0
2013-12-05 12:10:00,44.55,44.56,44.53,44.56,32200.0,35.0171,35.025,35.0014,35.025,32200.0
2013-12-05 12:15:00,44.55,44.56,44.53,44.53,22800.0,35.0171,35.025,35.0014,35.0014,22800.0
2013-12-05 12:20:00,44.53,44.54,44.51,44.51,8200.0,35.0014,35.0093,34.9857,34.9857,8200.0
2013-12-05 12:25:00,44.52,44.55,44.52,44.52,14400.0,34.9936,35.0171,34.9936,34.9936,14400.0
2013-12-05 12:30:00,44.52,44.53,44.51,44.51,10200.0,34.9936,35.0014,34.9857,34.9857,10200.0
2013-12-05 12:35:00,44.5,44.51,44.5,44.51,10200.0,34.9778,34.9857,34.9778,34.9857,10200.0
2013-12-05 12:40:00,44.51,44.52,44.5,44.52,16200.0,34.9857,34.9936,34.9778,34.9936,16200.0
2013-12-05 12:45:00,44.52,44.55,44.52,44.55,12500.0,34.9936,35.0171,34.9936,35.0171,12500.0
2013-12-05 12:50:00,44.54,44.55,44.54,44.54,21800.0,35.0093,35.0171,35.0093,35.0093,21800.0
2013-12-05 12:55:00,44.54,44.57,44.54,44.55,20600.0,35.0093,35.0329,35.0093,35.0171,20600.0
2013-12-05 13:00:00,44.55,44.56,44.54,44.55,6700.0,35.0171,35.025,35.0093,35.0171,6700.0
2013-12-05 13:05:00,44.54,44.55,44.53,44.53,10000.0,35.0093,35.0171,35.0014,35.0014,10000.0
2013-12-05 13:10:00,44.54,44.54,44.53,44.53,11700.0,35.0093,35.0093,35.0014,35.0014,11700.0
2013-12-05 13:15:00,44.54,44.54,44.51,44.51,18800.0,35.0093,35.0093,34.9857,34.9857,18800.0
2013-12-05 13:20:00,44.5,44.5,44.47,44.47,20600.0,34.9778,34.9778,34.9543,34.9543,20600.0
2013-12-05 13:25:00,44.47,44.48,44.43,44.43,15400.0,34.9543,34.9621,34.9228,34.9228,15400.0
2013-12-05 13:30:00,44.44,44.45,44.43,44.44,8500.0,34.9307,34.9385,34.9228,34.9307,8500.0
2013-12-05 13:35:00,44.44,44.46,44.44,44.45,8100.0,34.9307,34.9464,34.9307,34.9385,8100.0
2013-12-05 13:40:00,44.46,44.47,44.44,44.45,15000.0,34.9464,34.9543,34.9307,34.9385,15000.0
2013-12-05 13:45:00,44.46,44.47,44.45,44.46,9300.0,34.9464,34.9543,34.9385,34.9464,9300.0
2013-12-05 13:50:00,44.47,44.47,44.45,44.47,15100.0,34.9543,34.9543,34.9385,34.9543,15100.0
2013-12-05 13:55:00,44.47,44.51,44.47,44.49,20600.0,34.9543,34.9857,34.9543,34.97,20600.0
2013-12-05 14:00:00,44.49,44.52,44.49,44.51,15900.0,34.97,34.9936,34.97,34.9857,15900.0
2013-12-05 14:05:00,44.51,44.52,44.51,44.51,14600.0,34.9857,34.9936,34.9857,34.9857,14600.0
2013-12-05 14:10:00,44.51,44.51,44.47,44.47,22500.0,34.9857,34.9857,34.9543,34.9543,22500.0
2013-12-05 14:15:00,44.47,44.47,44.44,44.44,20200.0,34.9543,34.9543,34.9307,34.9307,20200.0
2013-12-05 14:20:00,44.45,44.46,44.45,44.46,18800.0,34.9385,34.9464,34.9385,34.9464,18800.0
2013-12-05 14:25:00,44.46,44.48,44.45,44.47,17200.0,34.9464,34.9621,34.9385,34.9543,17200.0
2013-12-05 14:30:00,44.47,44.49,44.47,44.47,21600.0,34.9543,34.97,34.9543,34.9543,21600.0
2013-12-05 14:35:00,44.47,44.47,44.46,44.47,12400.0,34.9543,34.9543,34.9464,34.9543,12400.0
2013-12-05 14:40:00,44.47,44.47,44.45,44.45,16100.0,34.9543,34.9543,34.9385,34.9385,16100.0
2013-12-05 14:45:00,44.45,44.46,44.44,44.45,20700.0,34.9385,34.9464,34.9307,34.9385,20700.0
2013-12-05 14:50:00,44.44,44.45,44.42,44.43,22300.0,34.9307,34.9385,34.915,34.9228,22300.0
2013-12-05 14:55:00,44.42,44.45,44.41,44.44,24900.0,34.915,34.9385,34.9071,34.9307,24900.0
2013-12-05 15:00:00,44.44,44.47,44.42,44.43,43800.0,34.9307,34.9543,34.915,34.9228,43800.0
2013-12-05 15:05:00,44.44,44.44,44.42,44.43,10700.0,34.9307,34.9307,34.915,34.9228,10700.0
2013-12-05 15:10:00,44.43,44.43,44.39,44.39,20300.0,34.9228,34.9228,34.8914,34.8914,20300.0
2013-12-05 15:15:00,44.39,44.4,44.38,44.39,21400.0,34.8914,34.8992,34.8835,34.8914,21400.0
2013-12-05 15:20:00,44.39,44.4,44.38,44.4,19000.0,34.8914,34.8992,34.8835,34.8992,19000.0
2013-12-05 15:25:00,44.4,44.45,44.39,44.42,31900.0,34.8992,34.9385,34.8914,34.915,31900.0
2013-12-05 15:30:00,44.43,44.43,44.41,44.42,74200.0,34.9228,34.9228,34.9071,34.915,74200.0
2013-12-05 15:35:00,44.42,44.45,44.39,44.4,34200.0,34.915,34.9385,34.8914,34.8992,34200.0
2013-12-05 15:40:00,44.4,44.4,44.32,44.32,52700.0,34.8992,34.8992,34.8364,34.8364,52700.0
2013-12-05 15:45:00,44.33,44.34,44.27,44.3,109500.0,34.8442,34.8521,34.797,34.8206,109500.0
2013-12-05 15:50:00,44.3,44.34,44.29,44.34,44500.0,34.8206,34.8521,34.8128,34.8521,44500.0
2013-12-05 15:55:00,44.34,44.35,44.32,44.34,96300.0,34.8521,34.8599,34.8364,34.8521,96300.0
2013-12-06 09:30:00,44.82,45.05,44.8,45.0,35500.0,35.2294,35.4101,35.2136,35.3708,35500.0
2013-12-06 09:35:00,44.99,44.99,44.83,44.85,16900.0,35.363,35.363,35.2372,35.2529,16900.0
2013-12-06 09:40:00,44.84,44.94,44.84,44.87,12900.0,35.2451,35.3237,35.2451,35.2687,12900.0
2013-12-06 09:45:00,44.87,44.9,44.86,44.9,9300.0,35.2687,35.2922,35.2608,35.2922,9300.0
2013-12-06 09:50:00,44.89,44.96,44.86,44.95,24100.0,35.2844,35.3394,35.2608,35.3315,24100.0
2013-12-06 09:55:00,44.96,44.98,44.9,44.9,12600.0,35.3394,35.3551,35.2922,35.2922,12600.0
2013-12-06 10:00:00,44.9,44.95,44.86,44.9,14600.0,35.2922,35.3315,35.2608,35.2922,14600.0
2013-12-06 10:05:00,44.9,44.95,44.89,44.95,16900.0,35.2922,35.3315,35.2844,35.3315,16900.0
2013-12-06 10:10:00,44.94,44.97,44.91,44.96,16000.0,35.3237,35.3473,35.3001,35.3394,16000.0
2013-12-06 10:15:00,44.97,45.0,44.96,44.98,34900.0,35.3473,35.3708,35.3394,35.3551,34900.0
2013-12-06 10:20:00,44.97,45.0,44.95,44.96,13400.0,35.3473,35.3708,35.3315,35.3394,13400.0
2013-12-06 10:25:00,44.96,44.99,44.92,44.94,15500.0,35.3394,35.363,35.308,35.3237,15500.0
2013-12-06 10:30:00,44.94,44.95,44.92,44.95,12700.0,35.3237,35.3315,35.308,35.3315,12700.0
2013-12-06 10:35:00,44.95,44.95,44.9,44.9,14100.0,35.3315,35.3315,35.2922,35.2922,14100.0
2013-12-06 10:40:00,44.89,44.92,44.85,44.85,39000.0,35.2844,35.308,35.2529,35.2529,39000.0
2013-12-06 10:45:00,44.84,44.85,44.79,44.79,14900.0,35.2451,35.2529,35.2058,35.2058,14900.0
2013-12-06 10:50:00,44.8,44.84,44.8,44.81,12700.0,35.2136,35.2451,35.2136,35.2215,12700.0
2013-12-06 10:55:00,44.81,44.86,44.81,44.82,14400.0,35.2215,35.2608,35.2215,35.2294,14400.0
2013-12-06 11:00:00,44.82,44.88,44.81,44.86,20800.0,35.2294,35.2765,35.2215,35.2608,20800.0
2013-12-06 11:05:00,44.86,44.89,44.85,44.88,17000.0,35.2608,35.2844,35.2529,35.2765,17000.0
2013-12-06 11:10:00,44.88,44.9,44.87,44.87,11100.0,35.2765,35.2922,35.2687,35.2687,11100.0
2013-12-06 11:15:00,44.87,44.88,44.84,44.84,7200.0,35.2687,35.2765,35.2451,35.2451,7200.0
2013-12-06 11:20:00,44.84,44.85,44.83,44.84,11500.0,35.2451,35.2529,35.2372,35.2451,11500.0
2013-12-06 11:25:00,44.84,44.86,44.84,44.84,13100.0,35.2451,35.2608,35.2451,35.2451,13100.0
2013-12-06 11:30:00,44.84,44.88,44.84,44.88,20500.0,35.2451,35.2765,35.2451,35.2765,20500.0
2013-12-06 11:35:00,44.87,44.89,44.87,44.88,8300.0,35.2687,35.2844,35.2687,35.2765,8300.0
2013-12-06 11:40:00,44.88,44.88,44.87,44.88,3200.0,35.2765,35.2765,35.2687,35.2765,3200.0
2013-12-06 11:45:00,44.89,44.9,44.85,44.89,19800.0,35.2844,35.2922,35.2529,35.2844,19800.0
2013-12-06 11:50:00,44.89,44.92,44.84,44.84,26600.0,35.2844,35.308,35.2451,35.2451,26600.0
2013-12-06 11:55:00,44.84,44.87,44.84,44.87,13300.0,35.2451,35.2687,35.2451,35.2687,13300.0
2013-12-06 12:00:00,44.87,44.89,44.86,44.86,3100.0,35.2687,35.2844,35.2608,35.2608,3100.0
2013-12-06 12:05:00,44.86,44.88,44.85,44.86,5900.0,35.2608,35.2765,35.2529,35.2608,5900.0
2013-12-06 12:10:00,44.86,44.88,44.85,44.88,2500.0,35.2608,35.2765,35.2529,35.2765,2500.0
2013-12-06 12:15:00,44.87,44.88,44.86,44.87,8200.0,35.2687,35.2765,35.2608,35.2687,8200.0
2013-12-06 12:20:00,44.87,44.88,44.86,44.87,7000.0,35.2687,35.2765,35.2608,35.2687,7000.0
2013-12-06 12:25:00,44.87,44.88,44.86,44.87,6000.0,35.2687,35.2765,35.2608,35.2687,6000.0
2013-12-06 12:30:00,44.88,44.89,44.86,44.89,9400.0,35.2765,35.2844,35.2608,35.2844,9400.0
2013-12-06 12:35:00,44.88,44.9,44.86,44.9,15700.0,35.2765,35.2922,35.2608,35.2922,15700.0
2013-12-06 12:40:00,44.9,44.93,44.88,44.88,15400.0,35.2922,35.3158,35.2765,35.2765,15400.0
2013-12-06 12:45:00,44.87,44.9,44.87,44.9,7000.0,35.2687,35.2922,35.2687,35.2922,7000.0
2013-12-06 12:50:00,44.9,44.91,44.88,44.89,10400.0,35.2922,35.3001,35.2765,35.2844,10400.0
2013-12-06 12:55:00,44.88,44.93,44.88,44.91,25600.0,35.2765,35.3158,35.2765,35.3001,25600.0
2013-12-06 13:00:00,44.92,44.92,44.89,44.89,12800.0,35.308,35.308,35.2844,35.2844,12800.0
2013-12-06 13:05:00,44.89,44.89,44.82,44.83,23600.0,35.2844,35.2844,35.2294,35.2372,23600.0
2013-12-06 13:10:00,44.83,44.84,44.77,44.8,26700.0,35.2372,35.2451,35.1901,35.2136,26700.0
2013-12-06 13:15:00,44.79,44.82,44.79,44.8,25400.0,35.2058,35.2294,35.2058,35.2136,25400.0
2013-12-06 13:20:00,44.79,44.81,44.78,44.79,12400.0,35.2058,35.2215,35.1979,35.2058,12400.0
2013-12-06 13:25:00,44.79,44.79,44.75,44.75,10800.0,35.2058,35.2058,35.1743,35.1743,10800.0
2013-12-06 13:30:00,44.75,44.77,44.74,44.77,7600.0,35.1743,35.1901,35.1665,35.1901,7600.0
2013-12-06 13:35:00,44.78,44.81,44.78,44.8,20900.0,35.1979,35.2215,35.1979,35.2136,20900.0
2013-12-06 13:40:00,44.81,44.81,44.79,44.79,33400.0,35.2215,35.2215,35.2058,35.2058,33400.0
2013-12-06 13:45:00,44.79,44.82,44.79,44.82,9000.0,35.2058,35.2294,35.2058,35.2294,9000.0
2013-12-06 13:50:00,44.82,44.85,44.81,44.83,11400.0,35.2294,35.2529,35.2215,35.2372,11400.0
2013-12-06 13:55:00,44.83,44.84,44.8,44.82,16800.0,35.2372,35.2451,35.2136,35.2294,16800.0
2013-12-06 14:00:00,44.81,44.83,44.8,44.82,15500.0,35.2215,35.2372,35.2136,35.2294,15500.0
2013-12-06 14:05:00,44.81,44.85,44.81,44.83,25200.0,35.2215,35.2529,35.2215,35.2372,25200.0
2013-12-06 14:10:00,44.83,44.85,44.81,44.81,38400.0,35.2372,35.2529,35.2215,35.2215,38400.0
2013-12-06 14:15:00,44.81,44.83,44.81,44.81,13700.0,35.2215,35.2372,35.2215,35.2215,13700.0
2013-12-06 14:20:00,44.8,44.83,44.8,44.83,11300.0,35.2136,35.2372,35.2136,35.2372,11300.0
2013-12-06 14:25:00,44.82,44.83,44.82,44.83,3200.0,35.2294,35.2372,35.2294,35.2372,3200.0
2013-12-06 14:30:00,44.83,44.84,44.82,44.83,18200.0,35.2372,35.2451,35.2294,35.2372,18200.0
2013-12-06 14:35:00,44.82,44.83,44.81,44.82,11200.0,35.2294,35.2372,35.2215,35.2294,11200.0
2013-12-06 14:40:00,44.82,44.84,44.82,44.83,16700.0,35.2294,35.2451,35.2294,35.2372,16700.0
2013-12-06 14:45:00,44.83,44.84,44.8,44.81,14600.0,35.2372,35.2451,35.2136,35.2215,14600.0
2013-12-06 14:50:00,44.82,44.84,44.82,44.82,14000.0,35.2294,35.2451,35.2294,35.2294,14000.0
2013-12-06 14:55:00,44.83,44.83,44.81,44.83,9600.0,35.2372,35.2372,35.2215,35.2372,9600.0
2013-12-06 15:00:00,44.83,44.84,44.82,44.83,12500.0,35.2372,35.2451,35.2294,35.2372,12500.0
2013-12-06 15:05:00,44.83,44.84,44.82,44.82,25000.0,35.2372,35.2451,35.2294,35.2294,25000.0
2013-12-06 15:10:00,44.82,44.83,44.81,44.82,14200.0,35.2294,35.2372,35.2215,35.2294,14200.0
2013-12-06 15:15:00,44.82,44.83,44.81,44.83,20400.0,35.2294,35.2372,35.2215,35.2372,20400.0
2013-12-06 15:20:00,44.82,44.83,44.82,44.82,22500.0,35.2294,35.2372,35.2294,35.2294,22500.0
2013-12-06 15:25:00,44.82,44.83,44.82,44.82,5200.0,35.2294,35.2372,35.2294,35.2294,5200.0
2013-12-06 15:30:00,44.82,44.83,44.79,44.81,31100.0,35.2294,35.2372,35.2058,35.2215,31100.0
2013-12-06 15:35:00,44.8,44.8,44.77,44.79,20400.0,35.2136,35.2136,35.1901,35.2058,20400.0
2013-12-06 15:40:00,44.79,44.8,44.79,44.79,17500.0,35.2058,35.2136,35.2058,35.2058,17500.0
2013-12-06 15:45:00,44.79,44.8,44.74,44.75,84500.0,35.2058,35.2136,35.1665,35.1743,84500.0
2013-12-06 15:50:00,44.75,44.75,44.74,44.75,74900.0,35.1743,35.1743,35.1665,35.1743,74900.0
2013-12-06 15:55:00,44.75,44.83,44.75,44.81,167400.0,35.1743,35.2372,35.1743,35.2215,167400.0
2013-12-09 09:30:00,44.85,44.93,44.82,44.83,45600.0,35.2529,35.3158,35.2294,35.2372,45600.0
2013-12-09 09:35:00,44.84,44.84,44.77,44.77,22600.0,35.2451,35.2451,35.1901,35.1901,22600.0
2013-12-09 09:40:00,44.77,44.78,44.72,44.75,20100.0,35.1901,35.1979,35.1508,35.1743,20100.0
2013-12-09 09:45:00,44.75,44.77,44.66,44.73,29000.0,35.1743,35.1901,35.1036,35.1586,29000.0
2013-12-09 09:50:00,44.73,44.83,44.73,44.81,12400.0,35.1586,35.2372,35.1586,35.2215,12400.0
2013-12-09 09:55:00,44.82,44.89,44.82,44.84,25700.0,35.2294,35.2844,35.2294,35.2451,25700.0
2013-12-09 10:00:00,44.84,44.86,44.78,44.81,14400.0,35.2451,35.2608,35.1979,35.2215,14400.0
2013-12-09 10:05:00,44.8,44.84,44.8,44.84,13900.0,35.2136,35.2451,35.2136,35.2451,13900.0
2013-12-09 10:10:00,44.84,44.86,44.79,44.81,26200.0,35.2451,35.2608,35.2058,35.2215,26200.0
2013-12-09 10:15:00,44.81,44.81,44.76,44.77,13600.0,35.2215,35.2215,35.1822,35.1901,13600.0
2013-12-09 10:20:00,44.77,44.79,44.76,44.76,14200.0,35.1901,35.2058,35.1822,35.1822,14200.0
2013-12-09 10:25:00,44.77,44.79,44.75,44.75,16100.0,35.1901,35.2058,35.1743,35.1743,16100.0
2013-12-09 10:30:00,44.75,44.76,44.71,44.71,21600.0,35.1743,35.1822,35.1429,35.1429,21600.0
2013-12-09 10:35:00,44.71,44.76,44.69,44.72,61500.0,35.1429,35.1822,35.1272,35.1508,61500.0
2013-12-09 10:40:00,44.72,44.73,44.64,44.67,69100.0,35.1508,35.1586,35.0879,35.1115,69100.0
2013-12-09 10:45:00,44.67,44.69,44.64,44.69,11700.0,35.1115,35.1272,35.0879,35.1272,11700.0
2013-12-09 10:50:00,44.69,44.73,44.68,44.71,10200.0,35.1272,35.1586,35.1193,35.1429,10200.0
2013-12-09 10:55:00,44.71,44.74,44.71,44.72,14500.0,35.1429,35.1665,35.1429,35.1508,14500.0
2013-12-09 11:00:00,44.72,44.76,44.72,44.75,13500.0,35.1508,35.1822,35.1508,35.1743,13500.0
2013-12-09 11:05:00,44.74,44.75,44.73,44.73,8500.0,35.1665,35.1743,35.1586,35.1586,8500.0
2013-12-09 11:10:00,44.74,44.78,44.73,44.77,32600.0,35.1665,35.1979,35.1586,35.1901,32600.0
2013-12-09 11:15:00,44.78,44.78,44.71,44.72,22800.0,35.1979,35.1979,35.1429,35.1508,22800.0
2013-12-09 11:20:00,44.72,44.75,44.71,44.74,12800.0,35.1508,35.1743,35.1429,35.1665,12800.0
2013-12-09 11:25:00,44.74,44.76,44.74,44.74,27300.0,35.1665,35.1822,35.1665,35.1665,27300.0
2013-12-09 11:30:00,44.75,44.76,44.73,44.73,15300.0,35.1743,35.1822,35.1586,35.1586,15300.0
2013-12-09 11:35:00,44.73,44.76,44.72,44.75,11600.0,35.1586,35.1822,35.1508,35.1743,11600.0
2013-12-09 11:40:00,44.75,44.76,44.73,44.73,9400.0,35.1743,35.1822,35.1586,35.1586,9400.0
2013-12-09 11:45:00,44.74,44.76,44.74,44.74,15100.0,35.1665,35.1822,35.1665,35.1665,15100.0
2013-12-09 11:50:00,44.75,44.75,44.74,44.74,7300.0,35.1743,35.1743,35.1665,35.1665,7300.0
2013-12-09 11:55:00,44.75,44.76,44.74,44.74,11200.0,35.1743,35.1822,35.1665,35.1665,11200.0
2013-12-09 12:00:00,44.74,44.76,44.73,44.73,9600.0,35.1665,35.1822,35.1586,35.1586,9600.0
2013-12-09 12:05:00,44.74,44.74,44.71,44.72,7600.0,35.1665,35.1665,35.1429,35.1508,7600.0
2013-12-09 12:10:00,44.73,44.73,44.72,44.73,4100.0,35.1586,35.1586,35.1508,35.1586,4100.0
2013-12-09 12:15:00,44.72,44.76,44.72,44.74,15200.0,35.1508,35.1822,35.1508,35.1665,15200.0
2013-12-09 12:20:00,44.75,44.76,44.74,44.75,13300.0,35.1743,35.1822,35.1665,35.1743,13300.0
2013-12-09 12:25:00,44.75,44.75,44.73,44.74,11000.0,35.1743,35.1743,35.1586,35.1665,11000.0
2013-12-09 12:30:00,44.74,44.75,44.73,44.74,6600.0,35.1665,35.1743,35.1586,35.1665,6600.0
2013-12-09 12:35:00,44.75,44.76,44.72,44.72,18500.0,35.1743,35.1822,35.1508,35.1508,18500.0
2013-12-09 12:40:00,44.72,44.73,44.69,44.69,16000.0,35.1508,35.1586,35.1272,35.1272,16000.0
2013-12-09 12:45:00,44.69,44.72,44.69,44.71,7600.0,35.1272,35.1508,35.1272,35.1429,7600.0
2013-12-09 12:50:00,44.71,44.72,44.69,44.69,17400.0,35.1429,35.1508,35.1272,35.1272,17400.0
2013-12-09 12:55:00,44.69,44.73,44.69,44.72,5600.0,35.1272,35.1586,35.1272,35.1508,5600.0
2013-12-09 13:00:00,44.72,44.74,44.72,44.74,6800.0,35.1508,35.1665,35.1508,35.1665,6800.0
2013-12-09 13:05:00,44.75,44.76,44.74,44.74,13300.0,35.1743,35.1822,35.1665,35.1665,13300.0
2013-12-09 13:10:00,44.75,44.76,44.74,44.75,12900.0,35.1743,35.1822,35.1665,35.1743,12900.0
2013-12-09 13:15:00,44.74,44.75,44.74,44.74,7900.0,35.1665,35.1743,35.1665,35.1665,7900.0
2013-12-09 13:20:00,44.75,44.77,44.74,44.74,23700.0,35.1743,35.1901,35.1665,35.1665,23700.0
2013-12-09 13:25:00,44.74,44.77,44.74,44.75,11300.0,35.1665,35.1901,35.1665,35.1743,11300.0
2013-12-09 13:30:00,44.75,44.78,44.74,44.77,12300.0,35.1743,35.1979,35.1665,35.1901,12300.0
2013-12-09 13:35:00,44.77,44.77,44.76,44.76,8100.0,35.1901,35.1901,35.1822,35.1822,8100.0
2013-12-09 13:40:00,44.76,44.77,44.74,44.74,8800.0,35.1822,35.1901,35.1665,35.1665,8800.0
2013-12-09 13:45:00,44.74,44.76,44.73,44.74,21000.0,35.1665,35.1822,35.1586,35.1665,21000.0
2013-12-09 13:50:00,44.73,44.74,44.71,44.72,6400.0,35.1586,35.1665,35.1429,35.1508,6400.0
2013-12-09 13:55:00,44.71,44.72,44.7,44.7,8700.0,35.1429,35.1508,35.135,35.135,8700.0
2013-12-09 14:00:00,44.7,44.73,44.69,44.73,17600.0,35.135,35.1586,35.1272,35.1586,17600.0
2013-12-09 14:05:00,44.72,44.75,44.72,44.74,11800.0,35.1508,35.1743,35.1508,35.1665,11800.0
2013-12-09 14:10:00,44.75,44.75,44.73,44.74,12100.0,35.1743,35.1743,35.1586,35.1665,12100.0
2013-12-09 14:15:00,44.73,44.74,44.7,44.7,21200.0,35.1586,35.1665,35.135,35.135,21200.0
2013-12-09 14:20:00,44.71,44.72,44.7,44.71,14600.0,35.1429,35.1508,35.135,35.1429,14600.0
2013-12-09 14:25:00,44.71,44.74,44.71,44.74,13400.0,35.1429,35.1665,35.1429,35.1665,13400.0
2013-12-09 14:30:00,44.73,44.79,44.73,44.78,33800.0,35.1586,35.2058,35.1586,35.1979,33800.0
2013-12-09 14:35:00,44.79,44.79,44.76,44.76,23700.0,35.2058,35.2058,35.1822,35.1822,23700.0
2013-12-09 14:40:00,44.77,44.79,44.76,44.77,12400.0,35.1901,35.2058,35.1822,35.1901,12400.0
2013-12-09 14:45:00,44.77,44.78,44.76,44.77,15000.0,35.1901,35.1979,35.1822,35.1901,15000.0
2013-12-09 14:50:00,44.78,44.78,44.75,44.75,21100.0,35.1979,35.1979,35.1743,35.1743,21100.0
2013-12-09 14:55:00,44.75,44.75,44.72,44.72,14700.0,35.1743,35.1743,35.1508,35.1508,14700.0
2013-12-09 15:00:00,44.72,44.74,44.72,44.73,11200.0,35.1508,35.1665,35.1508,35.1586,11200.0
2013-12-09 15:05:00,44.73,44.74,44.7,44.7,16700.0,35.1586,35.1665,35.135,35.135,16700.0
2013-12-09 15:10:00,44.71,44.72,44.7,44.71,27000.0,35.1429,35.1508,35.135,35.1429,27000.0
2013-12-09 15:15:00,44.7,44.72,44.7,44.7,22700.0,35.135,35.1508,35.135,35.135,22700.0
2013-12-09 15:20:00,44.71,44.71,44.7,44.71,15500.0,35.1429,35.1429,35.135,35.1429,15500.0
2013-12-09 15:25:00,44.71,44.71,44.67,44.68,39000.0,35.1429,35.1429,35.1115,35.1193,39000.0
2013-12-09 15:30:00,44.68,44.72,44.68,44.71,25500.0,35.1193,35.1508,35.1193,35.1429,25500.0
2013-12-09 15:35:00,44.71,44.72,44.7,44.71,22600.0,35.1429,35.1508,35.135,35.1429,22600.0
2013-12-09 15:40:00,44.7,44.71,44.69,44.7,33800.0,35.135,35.1429,35.1272,35.135,33800.0
2013-12-09 15:45:00,44.71,44.72,44.69,44.69,107900.0,35.1429,35.1508,35.1272,35.1272,107900.0
2013-12-09 15:50:00,44.7,44.7,44.64,44.64,82300.0,35.135,35.135,35.0879,35.0879,82300.0
2013-12-09 15:55:00,44.65,44.66,44.61,44.66,164100.0,35.0957,35.1036,35.0643,35.1036,164100.0
2013-12-10 09:30:00,44.68,44.77,44.64,44.71,46800.0,35.1193,35.1901,35.0879,35.1429,46800.0
2013-12-10 09:35:00,44.71,44.71,44.51,44.55,127900.0,35.1429,35.1429,34.9857,35.0171,127900.0
2013-12-10 09:40:00,44.56,44.62,44.52,44.62,23700.0,35.025,35.0722,34.9936,35.0722,23700.0
2013-12-10 09:45:00,44.63,44.68,44.63,44.68,30700.0,35.08,35.1193,35.08,35.1193,30700.0
2013-12-10 09:50:00,44.68,44.68,44.67,44.67,30500.0,35.1193,35.1193,35.1115,35.1115,30500.0
2013-12-10 09:55:00,44.67,44.7,44.66,44.68,36000.0,35.1115,35.135,35.1036,35.1193,36000.0
2013-12-10 10:00:00,44.68,44.69,44.63,44.66,39700.0,35.1193,35.1272,35.08,35.1036,39700.0
2013-12-10 10:05:00,44.66,44.7,44.64,44.67,62500.0,35.1036,35.135,35.0879,35.1115,62500.0
2013-12-10 10:10:00,44.67,44.7,44.63,44.68,334100.0,35.1115,35.135,35.08,35.1193,334100.0
2013-12-10 10:15:00,44.68,44.68,44.6,44.6,38600.0,35.1193,35.1193,35.0564,35.0564,38600.0
2013-12-10 10:20:00,44.6,44.65,44.6,44.64,31600.0,35.0564,35.0957,35.0564,35.0879,31600.0
2013-12-10 10:25:00,44.64,44.66,44.58,44.59,60800.0,35.0879,35.1036,35.0407,35.0486,60800.0
2013-12-10 10:30:00,44.59,44.65,44.58,44.65,34000.0,35.0486,35.0957,35.0407,35.0957,34000.0
2013-12-10 10:35:00,44.64,44.67,44.6,44.66,24200.0,35.0879,35.1115,35.0564,35.1036,24200.0
2013-12-10 10:40:00,44.66,44.67,44.62,44.65,30400.0,35.1036,35.1115,35.0722,35.0957,30400.0
2013-12-10 10:45:00,44.66,44.66,44.63,44.65,21200.0,35.1036,35.1036,35.08,35.0957,21200.0
2013-12-10 10:50:00,44.65,44.66,44.63,44.63,27000.0,35.0957,35.1036,35.08,35.08,27000.0
2013-12-10 10:55:00,44.64,44.65,44.61,44.63,30100.0,35.0879,35.0957,35.0643,35.08,30100.0
2013-12-10 11:00:00,44.64,44.64,44.6,44.61,42000.0,35.0879,35.0879,35.0564,35.0643,42000.0
2013-12-10 11:05:00,44.61,44.64,44.57,44.59,48500.0,35.0643,35.0879,35.0329,35.0486,48500.0
2013-12-10 11:10:00,44.6,44.61,44.57,44.6,32100.0,35.0564,35.0643,35.0329,35.0564,32100.0
2013-12-10 11:15:00,44.6,44.61,44.59,44.6,10600.0,35.0564,35.0643,35.0486,35.0564,10600.0
2013-12-10 11:20:00,44.59,44.61,44.59,44.6,16800.0,35.0486,35.0643,35.0486,35.0564,16800.0
2013-12-10 11:25:00,44.6,44.62,44.59,44.59,21100.0,35.0564,35.0722,35.0486,35.0486,21100.0
2013-12-10 11:30:00,44.6,44.6,44.53,44.55,25800.0,35.0564,35.0564,35.0014,35.0171,25800.0
2013-12-10 11:35:00,44.56,44.56,44.5,44.51,33000.0,35.025,35.025,34.9778,34.9857,33000.0
2013-12-10 11:40:00,44.51,44.53,44.5,44.52,10900.0,34.9857,35.0014,34.9778,34.9936,10900.0
2013-12-10 11:45:00,44.51,44.55,44.51,44.54,7800.0,34.9857,35.0171,34.9857,35.0093,7800.0
2013-12-10 11:50:00,44.53,44.56,44.52,44.52,24600.0,35.0014,35.025,34.9936,34.9936,24600.0
2013-12-10 11:55:00,44.52,44.52,44.51,44.51,10000.0,34.9936,34.9936,34.9857,34.9857,10000.0
2013-12-10 12:00:00,44.51,44.52,44.49,44.52,12900.0,34.9857,34.9936,34.97,34.9936,12900.0
2013-12-10 12:05:00,44.53,44.54,44.51,44.53,13400.0,35.0014,35.0093,34.9857,35.0014,13400.0
2013-12-10 12:10:00,44.52,44.54,44.5,44.53,12900.0,34.9936,35.0093,34.9778,35.0014,12900.0
2013-12-10 12:15:00,44.54,44.55,44.49,44.5,69000.0,35.0093,35.0171,34.97,34.9778,69000.0
2013-12-10 12:20:00,44.5,44.51,44.49,44.5,19800.0,34.9778,34.9857,34.97,34.9778,19800.0
2013-12-10 12:25:00,44.5,44.5,44.47,44.49,18500.0,34.9778,34.9778,34.9543,34.97,18500.0
2013-12-10 12:30:00,44.48,44.5,44.47,44.48,20100.0,34.9621,34.9778,34.9543,34.9621,20100.0
2013-12-10 12:35:00,44.48,44.49,44.46,44.47,17400.0,34.9621,34.97,34.9464,34.9543,17400.0
2013-12-10 12:40:00,44.47,44.49,44.46,44.48,10000.0,34.9543,34.97,34.9464,34.9621,10000.0
2013-12-10 12:45:00,44.48,44.57,44.48,44.57,18300.0,34.9621,35.0329,34.9621,35.0329,18300.0
2013-12-10 12:50:00,44.57,44.58,44.53,44.53,15000.0,35.0329,35.0407,35.0014,35.0014,15000.0
2013-12-10 12:55:00,44.54,44.62,44.54,44.61,12700.0,35.0093,35.0722,35.0093,35.0643,12700.0
2013-12-10 13:00:00,44.61,44.63,44.61,44.62,3800.0,35.0643,35.08,35.0643,35.0722,3800.0
2013-12-10 13:05:00,44.63,44.65,44.63,44.65,14100.0,35.08,35.0957,35.08,35.0957,14100.0
2013-12-10 13:10:00,44.64,44.69,44.64,44.69,13000.0,35.0879,35.1272,35.0879,35.1272,13000.0
2013-12-10 13:15:00,44.69,44.69,44.64,44.64,19100.0,35.1272,35.1272,35.0879,35.0879,19100.0
2013-12-10 13:20:00,44.64,44.65,44.64,44.65,12400.0,35.0879,35.0957,35.0879,35.0957,12400.0
2013-12-10 13:25:00,44.65,44.65,44.61,44.62,15400.0,35.0957,35.0957,35.0643,35.0722,15400.0
2013-12-10 13:30:00,44.61,44.62,44.61,44.62,6100.0,35.0643,35.0722,35.0643,35.0722,6100.0
2013-12-10 13:35:00,44.62,44.63,44.61,44.62,12800.0,35.0722,35.08,35.0643,35.0722,12800.0
2013-12-10 13:40:00,44.63,44.64,44.62,44.64,6300.0,35.08,35.0879,35.0722,35.0879,6300.0
2013-12-10 13:45:00,44.64,44.66,44.63,44.65,9700.0,35.0879,35.1036,35.08,35.0957,9700.0
2013-12-10 13:50:00,44.66,44.67,44.62,44.62,21900.0,35.1036,35.1115,35.0722,35.0722,21900.0
2013-12-10 13:55:00,44.61,44.63,44.58,44.62,17000.0,35.0643,35.08,35.0407,35.0722,17000.0
2013-12-10 14:00:00,44.62,44.63,44.61,44.61,8400.0,35.0722,35.08,35.0643,35.0643,8400.0
2013-12-10 14:05:00,44.62,44.64,44.61,44.64,11400.0,35.0722,35.0879,35.0643,35.0879,11400.0
2013-12-10 14:10:00,44.64,44.65,44.64,44.65,6900.0,35.0879,35.0957,35.0879,35.0957,6900.0
2013-12-10 14:15:00,44.64,44.66,44.61,44.61,30400.0,35.0879,35.1036,35.0643,35.0643,30400.0
2013-12-10 14:20:00,44.61,44.61,44.58,44.58,8100.0,35.0643,35.0643,35.0407,35.0407,8100.0
2013-12-10 14:25:00,44.58,44.62,44.58,44.62,12100.0,35.0407,35.0722,35.0407,35.0722,12100.0
2013-12-10 14:30:00,44.62,44.63,44.61,44.63,7400.0,35.0722,35.08,35.0643,35.08,7400.0
2013-12-10 14:35:00,44.63,44.66,44.62,44.65,30500.0,35.08,35.1036,35.0722,35.0957,30500.0
2013-12-10 14:40:00,44.64,44.64,44.6,44.6,15100.0,35.0879,35.0879,35.0564,35.0564,15100.0
2013-12-10 14:45:00,44.6,44.61,44.6,44.61,8100.0,35.0564,35.0643,35.0564,35.0643,8100.0
2013-12-10 14:50:00,44.6,44.63,44.6,44.63,18300.0,35.0564,35.08,35.0564,35.08,18300.0
2013-12-10 14:55:00,44.64,44.66,44.64,44.66,20100.0,35.0879,35.1036,35.0879,35.1036,20100.0
2013-12-10 15:00:00,44.65,44.68,44.65,44.67,15000.0,35.0957,35.1193,35.0957,35.1115,15000.0
2013-12-10 15:05:00,44.66,44.69,44.66,44.69,12900.0,35.1036,35.1272,35.1036,35.1272,12900.0
2013-12-10 15:10:00,44.69,44.72,44.69,44.7,29900.0,35.1272,35.1508,35.1272,35.135,29900.0
2013-12-10 15:15:00,44.7,44.71,44.67,44.67,7900.0,35.135,35.1429,35.1115,35.1115,7900.0
2013-12-10 15:20:00,44.67,44.71,44.67,44.7,30400.0,35.1115,35.1429,35.1115,35.135,30400.0
2013-12-10 15:25:00,44.7,44.72,44.7,44.7,27500.0,35.135,35.1508,35.135,35.135,27500.0
2013-12-10 15:30:00,44.7,44.71,44.68,44.69,30200.0,35.135,35.1429,35.1193,35.1272,30200.0
2013-12-10 15:35:00,44.68,44.69,44.63,44.65,26900.0,35.1193,35.1272,35.08,35.0957,26900.0
2013-12-10 15:40:00,44.65,44.68,44.64,44.65,29600.0,35.0957,35.1193,35.0879,35.0957,29600.0
2013-12-10 15:45:00,44.64,44.65,44.62,44.62,58900.0,35.0879,35.0957,35.0722,35.0722,58900.0
2013-12-10 15:50:00,44.62,44.63,44.6,44.6,64800.0,35.0722,35.08,35.0564,35.0564,64800.0
2013-12-10 15:55:00,44.6,44.61,44.55,44.56,133300.0,35.0564,35.0643,35.0171,35.025,133300.0
2013-12-11 09:30:00,44.5,44.64,44.43,44.53,42300.0,34.9778,35.0879,34.9228,35.0014,42300.0
2013-12-11 09:35:00,44.51,44.53,44.45,44.46,16300.0,34.9857,35.0014,34.9385,34.9464,16300.0
2013-12-11 09:40:00,44.45,44.58,44.45,44.58,15300.0,34.9385,35.0407,34.9385,35.0407,15300.0
2013-12-11 09:45:00,44.58,44.58,44.39,44.41,22500.0,35.0407,35.0407,34.8914,34.9071,22500.0
2013-12-11 09:50:00,44.41,44.43,44.33,44.43,18300.0,34.9071,34.9228,34.8442,34.9228,18300.0
2013-12-11 09:55:00,44.44,44.46,44.4,44.44,28000.0,34.9307,34.9464,34.8992,34.9307,28000.0
2013-12-11 10:00:00,44.43,44.44,44.36,44.37,13600.0,34.9228,34.9307,34.8678,34.8757,13600.0
2013-12-11 10:05:00,44.37,44.38,44.27,44.32,19500.0,34.8757,34.8835,34.797,34.8364,19500.0
2013-12-11 10:10:00,44.32,44.37,44.3,44.31,19800.0,34.8364,34.8757,34.8206,34.8285,19800.0
2013-12-11 10:15:00,44.31,44.41,44.27,44.4,69400.0,34.8285,34.9071,34.797,34.8992,69400.0
2013-12-11 10:20:00,44.4,44.48,44.32,44.32,111700.0,34.8992,34.9621,34.8364,34.8364,111700.0
2013-12-11 10:25:00,44.32,44.33,44.27,44.27,21600.0,34.8364,34.8442,34.797,34.797,21600.0
2013-12-11 10:30:00,44.27,44.35,44.27,44.31,16100.0,34.797,34.8599,34.797,34.8285,16100.0
2013-12-11 10:35:00,44.31,44.34,44.28,44.28,5300.0,34.8285,34.8521,34.8049,34.8049,5300.0
2013-12-11 10:40:00,44.29,44.29,44.24,44.25,21700.0,34.8128,34.8128,34.7735,34.7813,21700.0
2013-12-11 10:45:00,44.26,44.27,44.22,44.22,20400.0,34.7892,34.797,34.7577,34.7577,20400.0
2013-12-11 10:50:00,44.22,44.31,44.22,44.3,18200.0,34.7577,34.8285,34.7577,34.8206,18200.0
2013-12-11 10:55:00,44.29,44.34,44.28,44.33,10600.0,34.8128,34.8521,34.8049,34.8442,10600.0
2013-12-11 11:00:00,44.33,44.37,44.32,44.36,19900.0,34.8442,34.8757,34.8364,34.8678,19900.0
2013-12-11 11:05:00,44.37,44.37,44.32,44.32,7400.0,34.8757,34.8757,34.8364,34.8364,7400.0
2013-12-11 11:10:00,44.31,44.35,44.31,44.33,14200.0,34.8285,34.8599,34.8285,34.8442,14200.0
2013-12-11 11:15:00,44.34,44.34,44.28,44.29,21500.0,34.8521,34.8521,34.8049,34.8128,21500.0
2013-12-11 11:20:00,44.29,44.3,44.22,44.22,24200.0,34.8128,34.8206,34.7577,34.7577,24200.0
2013-12-11 11:25:00,44.22,44.26,44.11,44.11,95900.0,34.7577,34.7892,34.6713,34.6713,95900.0
2013-12-11 11:30:00,44.11,44.17,44.1,44.12,76900.0,34.6713,34.7184,34.6634,34.6791,76900.0
2013-12-11 11:35:00,44.13,44.13,44.08,44.08,21000.0,34.687,34.687,34.6477,34.6477,21000.0
2013-12-11 11:40:00,44.09,44.1,44.07,44.07,22100.0,34.6556,34.6634,34.6398,34.6398,22100.0
2013-12-11 11:45:00,44.07,44.08,44.01,44.01,33500.0,34.6398,34.6477,34.5927,34.5927,33500.0
2013-12-11 11:50:00,44.02,44.02,43.98,43.98,24800.0,34.6005,34.6005,34.5691,34.5691,24800.0
2013-12-11 11:55:00,43.98,44.0,43.97,43.99,19400.0,34.5691,34.5848,34.5612,34.577,19400.0
2013-12-11 12:00:00,43.99,44.01,43.94,44.0,29000.0,34.577,34.5927,34.5377,34.5848,29000.0
2013-12-11 12:05:00,43.99,44.0,43.96,43.98,21000.0,34.577,34.5848,34.5534,34.5691,21000.0
2013-12-11 12:10:00,43.99,44.01,43.98,43.99,23900.0,34.577,34.5927,34.5691,34.577,23900.0
2013-12-11 12:15:00,44.0,44.0,43.95,43.95,27300.0,34.5848,34.5848,34.5455,34.5455,27300.0
2013-12-11 12:20:00,43.95,43.97,43.92,43.92,15300.0,34.5455,34.5612,34.5219,34.5219,15300.0
2013-12-11 12:25:00,43.92,43.93,43.91,43.93,8400.0,34.5219,34.5298,34.5141,34.5298,8400.0
2013-12-11 12:30:00,43.93,43.96,43.93,43.96,16600.0,34.5298,34.5534,34.5298,34.5534,16600.0
2013-12-11 12:35:00,43.97,43.99,43.97,43.99,11800.0,34.5612,34.577,34.5612,34.577,11800.0
2013-12-11 12:40:00,43.99,44.0,43.98,44.0,3800.0,34.577,34.5848,34.5691,34.5848,3800.0
2013-12-11 12:45:00,44.0,44.01,43.99,43.99,9500.0,34.5848,34.5927,34.577,34.577,9500.0
2013-12-11 12:50:00,44.0,44.01,44.0,44.0,10100.0,34.5848,34.5927,34.5848,34.5848,10100.0
2013-12-11 12:55:00,44.01,44.06,44.0,44.06,15300.0,34.5927,34.632,34.5848,34.632,15300.0
2013-12-11 13:00:00,44.06,44.11,44.06,44.1,25800.0,34.632,34.6713,34.632,34.6634,25800.0
2013-12-11 13:05:00,44.1,44.11,44.08,44.09,21700.0,34.6634,34.6713,34.6477,34.6556,21700.0
2013-12-11 13:10:00,44.09,44.1,44.09,44.09,16100.0,34.6556,34.6634,34.6556,34.6556,16100.0
2013-12-11 13:15:00,44.09,44.1,44.08,44.08,9000.0,34.6556,34.6634,34.6477,34.6477,9000.0
2013-12-11 13:20:00,44.08,44.11,44.08,44.1,10100.0,34.6477,34.6713,34.6477,34.6634,10100.0
2013-12-11 13:25:00,44.09,44.1,44.08,44.08,12700.0,34.6556,34.6634,34.6477,34.6477,12700.0
2013-12-11 13:30:00,44.08,44.1,44.04,44.05,31100.0,34.6477,34.6634,34.6163,34.6241,31100.0
2013-12-11 13:35:00,44.05,44.1,44.05,44.08,22700.0,34.6241,34.6634,34.6241,34.6477,22700.0
2013-12-11 13:40:00,44.08,44.13,44.08,44.09,25300.0,34.6477,34.687,34.6477,34.6556,25300.0
2013-12-11 13:45:00,44.09,44.1,44.09,44.09,9100.0,34.6556,34.6634,34.6556,34.6556,9100.0
2013-12-11 13:50:00,44.1,44.13,44.09,44.13,11900.0,34.6634,34.687,34.6556,34.687,11900.0
2013-12-11 13:55:00,44.12,44.17,44.12,44.15,13500.0,34.6791,34.7184,34.6791,34.7027,13500.0
2013-12-11 14:00:00,44.16,44.16,44.1,44.13,20000.0,34.7106,34.7106,34.6634,34.687,20000.0
2013-12-11 14:05:00,44.12,44.13,44.09,44.1,9600.0,34.6791,34.687,34.6556,34.6634,9600.0
2013-12-11 14:10:00,44.09,44.09,44.07,44.07,12900.0,34.6556,34.6556,34.6398,34.6398,12900.0
2013-12-11 14:15:00,44.07,44.09,44.05,44.06,24700.0,34.6398,34.6556,34.6241,34.632,24700.0
2013-12-11 14:20:00,44.06,44.06,44.02,44.04,30000.0,34.632,34.632,34.6005,34.6163,30000.0
2013-12-11 14:25:00,44.03,44.05,44.02,44.04,22500.0,34.6084,34.6241,34.6005,34.6163,22500.0
2013-12-11 14:30:00,44.04,44.05,44.0,44.05,25300.0,34.6163,34.6241,34.5848,34.6241,25300.0
2013-12-11 14:35:00,44.04,44.05,44.01,44.02,16500.0,34.6163,34.6241,34.5927,34.6005,16500.0
2013-12-11 14:40:00,44.02,44.03,44.0,44.0,16400.0,34.6005,34.6084,34.5848,34.5848,16400.0
2013-12-11 14:45:00,44.0,44.01,43.98,43.98,24100.0,34.5848,34.5927,34.5691,34.5691,24100.0
2013-12-11 14:50:00,43.99,43.99,43.94,43.95,30800.0,34.577,34.577,34.5377,34.5455,30800.0
2013-12-11 14:55:00,43.95,43.95,43.92,43.92,19600.0,34.5455,34.5455,34.5219,34.5219,19600.0
2013-12-11 15:00:00,43.93,43.93,43.89,43.91,38900.0,34.5298,34.5298,34.4984,34.5141,38900.0
2013-12-11 15:05:00,43.91,43.91,43.89,43.9,47000.0,34.5141,34.5141,34.4984,34.5062,47000.0
2013-12-11 15:10:00,43.91,43.92,43.86,43.88,50700.0,34.5141,34.5219,34.4748,34.4905,50700.0
2013-12-11 15:15:00,43.87,43.91,43.87,43.91,19300.0,34.4826,34.5141,34.4826,34.5141,19300.0
2013-12-11 15:20:00,43.91,43.91,43.87,43.88,43100.0,34.5141,34.5141,34.4826,34.4905,43100.0
2013-12-11 15:25:00,43.88,43.88,43.86,43.86,23400.0,34.4905,34.4905,34.4748,34.4748,23400.0
2013-12-11 15:30:00,43.86,43.87,43.83,43.85,82400.0,34.4748,34.4826,34.4512,34.4669,82400.0
2013-12-11 15:35:00,43.85,43.86,43.81,43.83,36800.0,34.4669,34.4748,34.4355,34.4512,36800.0
2013-12-11 15:40:00,43.83,43.84,43.79,43.8,46700.0,34.4512,34.4591,34.4198,34.4276,46700.0
2013-12-11 15:45:00,43.79,43.8,43.72,43.73,92500.0,34.4198,34.4276,34.3647,34.3726,92500.0
2013-12-11 15:50:00,43.73,43.74,43.73,43.73,69300.0,34.3726,34.3805,34.3726,34.3726,69300.0
2013-12-11 15:55:00,43.73,43.78,43.73,43.74,304000.0,34.3726,34.4119,34.3726,34.3805,304000.0
2013-12-12 09:30:00,43.7,43.78,43.55,43.75,45100.0,34.349,34.4119,34.2311,34.3883,45100.0
2013-12-12 09:35:00,43.76,43.79,43.7,43.76,17200.0,34.3962,34.4198,34.349,34.3962,17200.0
2013-12-12 09:40:00,43.76,43.92,43.75,43.92,21600.0,34.3962,34.5219,34.3883,34.5219,21600.0
2013-12-12 09:45:00,43.92,43.92,43.78,43.89,33800.0,34.5219,34.5219,34.4119,34.4984,33800.0
2013-12-12 09:50:00,43.91,43.96,43.9,43.95,16000.0,34.5141,34.5534,34.5062,34.5455,16000.0
2013-12-12 09:55:00,43.95,44.06,43.95,44.04,27900.0,34.5455,34.632,34.5455,34.6163,27900.0
2013-12-12 10:00:00,44.04,44.11,44.03,44.08,34500.0,34.6163,34.6713,34.6084,34.6477,34500.0
2013-12-12 10:05:00,44.07,44.07,44.0,44.01,26700.0,34.6398,34.6398,34.5848,34.5927,26700.0
2013-12-12 10:10:00,44.0,44.03,44.0,44.0,17900.0,34.5848,34.6084,34.5848,34.5848,17900.0
2013-12-12 10:15:00,44.01,44.02,43.96,43.98,29500.0,34.5927,34.6005,34.5534,34.5691,29500.0
2013-12-12 10:20:00,43.99,44.03,43.96,43.96,23900.0,34.577,34.6084,34.5534,34.5534,23900.0
2013-12-12 10:25:00,43.96,44.02,43.96,44.02,8400.0,34.5534,34.6005,34.5534,34.6005,8400.0
2013-12-12 10:30:00,44.01,44.02,43.95,43.97,17000.0,34.5927,34.6005,34.5455,34.5612,17000.0
2013-12-12 10:35:00,43.97,43.99,43.94,43.98,20300.0,34.5612,34.577,34.5377,34.5691,20300.0
2013-12-12 10:40:00,43.98,43.99,43.94,43.98,27100.0,34.5691,34.577,34.5377,34.5691,27100.0
2013-12-12 10:45:00,43.98,44.01,43.96,43.99,8500.0,34.5691,34.5927,34.5534,34.577,8500.0
2013-12-12 10:50:00,43.98,43.99,43.93,43.95,13000.0,34.5691,34.577,34.5298,34.5455,13000.0
2013-12-12 10:55:00,43.94,43.99,43.91,43.97,20100.0,34.5377,34.577,34.5141,34.5612,20100.0
2013-12-12 11:00:00,43.96,43.98,43.94,43.97,12300.0,34.5534,34.5691,34.5377,34.5612,12300.0
2013-12-12 11:05:00,43.98,44.03,43.98,44.03,23100.0,34.5691,34.6084,34.5691,34.6084,23100.0
2013-12-12 11:10:00,44.02,44.03,44.0,44.02,32200.0,34.6005,34.6084,34.5848,34.6005,32200.0
2013-12-12 11:15:00,44.03,44.05,44.02,44.03,14000.0,34.6084,34.6241,34.6005,34.6084,14000.0
2013-12-12 11:20:00,44.03,44.03,44.02,44.02,14300.0,34.6084,34.6084,34.6005,34.6005,14300.0
2013-12-12 11:25:00,44.02,44.02,43.97,44.0,25200.0,34.6005,34.6005,34.5612,34.5848,25200.0
2013-12-12 11:30:00,44.0,44.02,44.0,44.0,13500.0,34.5848,34.6005,34.5848,34.5848,13500.0
2013-12-12 11:35:00,44.0,44.03,44.0,44.03,22700.0,34.5848,34.6084,34.5848,34.6084,22700.0
2013-12-12 11:40:00,44.03,44.03,44.0,44.01,21100.0,34.6084,34.6084,34.5848,34.5927,21100.0
2013-12-12 11:45:00,44.0,44.02,43.99,44.0,24300.0,34.5848,34.6005,34.577,34.5848,24300.0
2013-12-12 11:50:00,44.0,44.04,44.0,44.03,12200.0,34.5848,34.6163,34.5848,34.6084,12200.0
2013-12-12 11:55:00,44.03,44.03,43.99,44.0,17100.0,34.6084,34.6084,34.577,34.5848,17100.0
2013-12-12 12:00:00,44.0,44.01,43.96,43.99,24700.0,34.5848,34.5927,34.5534,34.577,24700.0
2013-12-12 12:05:00,43.99,44.02,43.99,44.0,20700.0,34.577,34.6005,34.577,34.5848,20700.0
2013-12-12 12:10:00,44.0,44.04,43.99,44.0,19000.0,34.5848,34.6163,34.577,34.5848,19000.0
2013-12-12 12:15:00,44.0,44.01,43.97,43.97,13600.0,34.5848,34.5927,34.5612,34.5612,13600.0
2013-12-12 12:20:00,43.97,43.97,43.87,43.87,11700.0,34.5612,34.5612,34.4826,34.4826,11700.0
2013-12-12 12:25:00,43.87,43.92,43.87,43.9,9000.0,34.4826,34.5219,34.4826,34.5062,9000.0
2013-12-12 12:30:00,43.9,43.9,43.87,43.88,5800.0,34.5062,34.5062,34.4826,34.4905,5800.0
2013-12-12 12:35:00,43.88,43.92,43.87,43.9,45800.0,34.4905,34.5219,34.4826,34.5062,45800.0
2013-12-12 12:40:00,43.91,43.91,43.88,43.89,4900.0,34.5141,34.5141,34.4905,34.4984,4900.0
2013-12-12 12:45:00,43.89,43.96,43.89,43.95,15600.0,34.4984,34.5534,34.4984,34.5455,15600.0
2013-12-12 12:50:00,43.95,43.95,43.9,43.94,10900.0,34.5455,34.5455,34.5062,34.5377,10900.0
2013-12-12 12:55:00,43.95,43.95,43.91,43.91,11900.0,34.5455,34.5455,34.5141,34.5141,11900.0
2013-12-12 13:00:00,43.91,43.97,43.91,43.96,15700.0,34.5141,34.5612,34.5141,34.5534,15700.0
2013-12-12 13:05:00,43.96,43.98,43.96,43.96,7200.0,34.5534,34.5691,34.5534,34.5534,7200.0
2013-12-12 13:10:00,43.97,43.98,43.96,43.98,14500.0,34.5612,34.5691,34.5534,34.5691,14500.0
2013-12-12 13:15:00,43.99,44.03,43.98,43.98,26500.0,34.577,34.6084,34.5691,34.5691,26500.0
2013-12-12 13:20:00,43.98,43.98,43.97,43.98,2300.0,34.5691,34.5691,34.5612,34.5691,2300.0
2013-12-12 13:25:00,43.98,44.0,43.97,43.99,14700.0,34.5691,34.5848,34.5612,34.577,14700.0
2013-12-12 13:30:00,44.0,44.01,43.98,44.0,15400.0,34.5848,34.5927,34.5691,34.5848,15400.0
2013-12-12 13:35:00,43.99,44.05,43.99,44.05,15500.0,34.577,34.6241,34.577,34.6241,15500.0
2013-12-12 13:40:00,44.05,44.08,44.04,44.08,37300.0,34.6241,34.6477,34.6163,34.6477,37300.0
2013-12-12 13:45:00,44.09,44.11,44.02,44.02,54400.0,34.6556,34.6713,34.6005,34.6005,54400.0
2013-12-12 13:50:00,44.03,44.05,44.02,44.05,6600.0,34.6084,34.6241,34.6005,34.6241,6600.0
2013-12-12 13:55:00,44.05,44.07,44.04,44.07,10600.0,34.6241,34.6398,34.6163,34.6398,10600.0
2013-12-12 14:00:00,44.06,44.1,44.06,44.07,28100.0,34.632,34.6634,34.632,34.6398,28100.0
2013-12-12 14:05:00,44.08,44.11,44.07,44.09,24100.0,34.6477,34.6713,34.6398,34.6556,24100.0
2013-12-12 14:10:00,44.09,44.11,44.08,44.09,17900.0,34.6556,34.6713,34.6477,34.6556,17900.0
2013-12-12 14:15:00,44.1,44.11,44.09,44.1,14500.0,34.6634,34.6713,34.6556,34.6634,14500.0
2013-12-12 14:20:00,44.1,44.11,44.09,44.09,31400.0,34.6634,34.6713,34.6556,34.6556,31400.0
2013-12-12 14:25:00,44.1,44.11,44.07,44.07,18900.0,34.6634,34.6713,34.6398,34.6398,18900.0
2013-12-12 14:30:00,44.07,44.1,44.07,44.1,15600.0,34.6398,34.6634,34.6398,34.6634,15600.0
2013-12-12 14:35:00,44.09,44.1,44.08,44.1,18300.0,34.6556,34.6634,34.6477,34.6634,18300.0
2013-12-12 14:40:00,44.1,44.11,44.09,44.1,18200.0,34.6634,34.6713,34.6556,34.6634,18200.0
2013-12-12 14:45:00,44.1,44.1,44.07,44.08,13700.0,34.6634,34.6634,34.6398,34.6477,13700.0
2013-12-12 14:50:00,44.08,44.11,44.07,44.1,38000.0,34.6477,34.6713,34.6398,34.6634,38000.0
2013-12-12 14:55:00,44.1,44.13,44.09,44.12,17800.0,34.6634,34.687,34.6556,34.6791,17800.0
2013-12-12 15:00:00,44.13,44.13,44.09,44.1,18300.0,34.687,34.687,34.6556,34.6634,18300.0
2013-12-12 15:05:00,44.1,44.11,44.08,44.08,33000.0,34.6634,34.6713,34.6477,34.6477,33000.0
2013-12-12 15:10:00,44.08,44.1,44.02,44.02,78400.0,34.6477,34.6634,34.6005,34.6005,78400.0
2013-12-12 15:15:00,44.02,44.03,44.0,44.0,49900.0,34.6005,34.6084,34.5848,34.5848,49900.0
2013-12-12 15:20:00,44.0,44.01,43.99,44.0,156600.0,34.5848,34.5927,34.577,34.5848,156600.0
2013-12-12 15:25:00,44.0,44.0,43.95,43.96,37700.0,34.5848,34.5848,34.5455,34.5534,37700.0
2013-12-12 15:30:00,43.96,43.97,43.92,43.93,46200.0,34.5534,34.5612,34.5219,34.5298,46200.0
2013-12-12 15:35:00,43.93,43.94,43.91,43.91,107900.0,34.5298,34.5377,34.5141,34.5141,107900.0
2013-12-12 15:40:00,43.92,43.92,43.86,43.86,65000.0,34.5219,34.5219,34.4748,34.4748,65000.0
2013-12-12 15:45:00,43.86,43.86,43.81,43.81,123400.0,34.4748,34.4748,34.4355,34.4355,123400.0
2013-12-12 15:50:00,43.81,43.82,43.78,43.78,128600.0,34.4355,34.4433,34.4119,34.4119,128600.0
2013-12-12 15:55:00,43.78,43.83,43.78,43.82,133000.0,34.4119,34.4512,34.4119,34.4433,133000.0
2013-12-13 09:30:00,43.85,43.97,43.73,43.94,34400.0,34.4669,34.5612,34.3726,34.5377,34400.0
2013-12-13 09:35:00,43.96,43.96,43.86,43.89,29400.0,34.5534,34.5534,34.4748,34.4984,29400.0
2013-12-13 09:40:00,43.89,43.89,43.83,43.86,7200.0,34.4984,34.4984,34.4512,34.4748,7200.0
2013-12-13 09:45:00,43.86,43.9,43.84,43.87,38100.0,34.4748,34.5062,34.4591,34.4826,38100.0
2013-12-13 09:50:00,43.87,43.88,43.83,43.83,13300.0,34.4826,34.4905,34.4512,34.4512,13300.0
2013-12-13 09:55:00,43.83,43.86,43.77,43.77,18100.0,34.4512,34.4748,34.404,34.404,18100.0
2013-12-13 10:00:00,43.79,43.83,43.78,43.82,20200.0,34.4198,34.4512,34.4119,34.4433,20200.0
2013-12-13 10:05:00,43.81,43.82,43.76,43.77,28300.0,34.4355,34.4433,34.3962,34.404,28300.0
2013-12-13 10:10:00,43.78,43.78,43.72,43.72,9700.0,34.4119,34.4119,34.3647,34.3647,9700.0
2013-12-13 10:15:00,43.74,43.74,43.63,43.63,19100.0,34.3805,34.3805,34.294,34.294,19100.0
2013-12-13 10:20:00,43.63,43.69,43.63,43.68,23900.0,34.294,34.3412,34.294,34.3333,23900.0
2013-12-13 10:25:00,43.68,43.71,43.67,43.7,37200.0,34.3333,34.3569,34.3254,34.349,37200.0
2013-12-13 10:30:00,43.71,43.71,43.68,43.7,30900.0,34.3569,34.3569,34.3333,34.349,30900.0
2013-12-13 10:35:00,43.71,43.71,43.65,43.67,14100.0,34.3569,34.3569,34.3097,34.3254,14100.0
2013-12-13 10:40:00,43.67,43.68,43.64,43.65,11200.0,34.3254,34.3333,34.3019,34.3097,11200.0
2013-12-13 10:45:00,43.64,43.66,43.62,43.63,14000.0,34.3019,34.3176,34.2861,34.294,14000.0
2013-12-13 10:50:00,43.64,43.69,43.63,43.69,8300.0,34.3019,34.3412,34.294,34.3412,8300.0
2013-12-13 10:55:00,43.69,43.71,43.62,43.64,32200.0,34.3412,34.3569,34.2861,34.3019,32200.0
2013-12-13 11:00:00,43.65,43.69,43.64,43.65,20600.0,34.3097,34.3412,34.3019,34.3097,20600.0
2013-12-13 11:05:00,43.65,43.66,43.61,43.61,21000.0,34.3097,34.3176,34.2783,34.2783,21000.0
2013-12-13 11:10:00,43.61,43.65,43.61,43.62,13000.0,34.2783,34.3097,34.2783,34.2861,13000.0
2013-12-13 11:15:00,43.62,43.64,43.61,43.62,17300.0,34.2861,34.3019,34.2783,34.2861,17300.0
2013-12-13 11:20:00,43.62,43.63,43.58,43.59,18800.0,34.2861,34.294,34.2547,34.2626,18800.0
2013-12-13 11:25:00,43.59,43.62,43.56,43.56,35400.0,34.2626,34.2861,34.239,34.239,35400.0
2013-12-13 11:30:00,43.56,43.59,43.55,43.57,19200.0,34.239,34.2626,34.2311,34.2468,19200.0
2013-12-13 11:35:00,43.57,43.58,43.55,43.58,13800.0,34.2468,34.2547,34.2311,34.2547,13800.0
2013-12-13 11:40:00,43.58,43.59,43.57,43.58,14000.0,34.2547,34.2626,34.2468,34.2547,14000.0
2013-12-13 11:45:00,43.58,43.58,43.56,43.56,16200.0,34.2547,34.2547,34.239,34.239,16200.0
2013-12-13 11:50:00,43.56,43.61,43.56,43.6,57400.0,34.239,34.2783,34.239,34.2704,57400.0
2013-12-13 11:55:00,43.6,43.6,43.59,43.6,11600.0,34.2704,34.2704,34.2626,34.2704,11600.0
2013-12-13 12:00:00,43.6,43.61,43.59,43.61,66000.0,34.2704,34.2783,34.2626,34.2783,66000.0
2013-12-13 12:05:00,43.61,43.61,43.59,43.61,23400.0,34.2783,34.2783,34.2626,34.2783,23400.0
2013-12-13 12:10:00,43.61,43.62,43.6,43.62,15400.0,34.2783,34.2861,34.2704,34.2861,15400.0
2013-12-13 12:15:00,43.62,43.65,43.62,43.62,20700.0,34.2861,34.3097,34.2861,34.2861,20700.0
2013-12-13 12:20:00,43.62,43.67,43.62,43.64,16500.0,34.2861,34.3254,34.2861,34.3019,16500.0
2013-12-13 12:25:00,43.64,43.65,43.63,43.64,18900.0,34.3019,34.3097,34.294,34.3019,18900.0
2013-12-13 12:30:00,43.65,43.67,43.65,43.65,27300.0,34.3097,34.3254,34.3097,34.3097,27300.0
2013-12-13 12:35:00,43.65,43.66,43.63,43.64,24300.0,34.3097,34.3176,34.294,34.3019,24300.0
2013-12-13 12:40:00,43.64,43.68,43.64,43.67,24500.0,34.3019,34.3333,34.3019,34.3254,24500.0
2013-12-13 12:45:00,43.67,43.67,43.65,43.66,16500.0,34.3254,34.3254,34.3097,34.3176,16500.0
2013-12-13 12:50:00,43.66,43.68,43.65,43.66,11000.0,34.3176,34.3333,34.3097,34.3176,11000.0
2013-12-13 12:55:00,43.66,43.68,43.66,43.67,12700.0,34.3176,34.3333,34.3176,34.3254,12700.0
2013-12-13 13:00:00,43.68,43.7,43.68,43.68,16500.0,34.3333,34.349,34.3333,34.3333,16500.0
2013-12-13 13:05:00,43.68,43.69,43.66,43.66,9600.0,34.3333,34.3412,34.3176,34.3176,9600.0
2013-12-13 13:10:00,43.65,43.66,43.65,43.65,14300.0,34.3097,34.3176,34.3097,34.3097,14300.0
2013-12-13 13:15:00,43.65,43.66,43.62,43.64,15900.0,34.3097,34.3176,34.2861,34.3019,15900.0
2013-12-13 13:20:00,43.63,43.65,43.62,43.65,11000.0,34.294,34.3097,34.2861,34.3097,11000.0
2013-12-13 13:25:00,43.65,43.66,43.64,43.65,31800.0,34.3097,34.3176,34.3019,34.3097,31800.0
2013-12-13 13:30:00,43.65,43.69,43.65,43.69,42800.0,34.3097,34.3412,34.3097,34.3412,42800.0
2013-12-13 13:35:00,43.69,43.69,43.67,43.67,13400.0,34.3412,34.3412,34.3254,34.3254,13400.0
2013-12-13 13:40:00,43.68,43.68,43.65,43.65,17000.0,34.3333,34.3333,34.3097,34.3097,17000.0
2013-12-13 13:45:00,43.66,43.7,43.66,43.7,10400.0,34.3176,34.349,34.3176,34.349,10400.0
2013-12-13 13:50:00,43.7,43.7,43.68,43.69,13600.0,34.349,34.349,34.3333,34.3412,13600.0
2013-12-13 13:55:00,43.68,43.69,43.67,43.68,12500.0,34.3333,34.3412,34.3254,34.3333,12500.0
2013-12-13 14:00:00,43.68,43.68,43.64,43.64,20100.0,34.3333,34.3333,34.3019,34.3019,20100.0
2013-12-13 14:05:00,43.63,43.64,43.6,43.61,9300.0,34.294,34.3019,34.2704,34.2783,9300.0
2013-12-13 14:10:00,43.61,43.61,43.57,43.58,17100.0,34.2783,34.2783,34.2468,34.2547,17100.0
2013-12-13 14:15:00,43.57,43.65,43.57,43.63,22900.0,34.2468,34.3097,34.2468,34.294,22900.0
2013-12-13 14:20:00,43.64,43.65,43.61,43.61,23100.0,34.3019,34.3097,34.2783,34.2783,23100.0
2013-12-13 14:25:00,43.61,43.62,43.59,43.59,11400.0,34.2783,34.2861,34.2626,34.2626,11400.0
2013-12-13 14:30:00,43.6,43.65,43.59,43.65,14600.0,34.2704,34.3097,34.2626,34.3097,14600.0
2013-12-13 14:35:00,43.65,43.65,43.62,43.62,16600.0,34.3097,34.3097,34.2861,34.2861,16600.0
2013-12-13 14:40:00,43.63,43.63,43.62,43.63,7800.0,34.294,34.294,34.2861,34.294,7800.0
2013-12-13 14:45:00,43.63,43.65,43.63,43.63,23200.0,34.294,34.3097,34.294,34.294,23200.0
2013-12-13 14:50:00,43.63,43.64,43.62,43.64,19200.0,34.294,34.3019,34.2861,34.3019,19200.0
2013-12-13 14:55:00,43.65,43.65,43.64,43.64,17400.0,34.3097,34.3097,34.3019,34.3019,17400.0
2013-12-13 15:00:00,43.64,43.67,43.64,43.67,18400.0,34.3019,34.3254,34.3019,34.3254,18400.0
2013-12-13 15:05:00,43.67,43.68,43.65,43.67,26000.0,34.3254,34.3333,34.3097,34.3254,26000.0
2013-12-13 15:10:00,43.66,43.68,43.65,43.65,30800.0,34.3176,34.3333,34.3097,34.3097,30800.0
2013-12-13 15:15:00,43.65,43.67,43.65,43.67,16000.0,34.3097,34.3254,34.3097,34.3254,16000.0
2013-12-13 15:20:00,43.66,43.68,43.66,43.67,33600.0,34.3176,34.3333,34.3176,34.3254,33600.0
2013-12-13 15:25:00,43.67,43.68,43.66,43.67,93700.0,34.3254,34.3333,34.3176,34.3254,93700.0
2013-12-13 15:30:00,43.67,43.67,43.64,43.65,50200.0,34.3254,34.3254,34.3019,34.3097,50200.0
2013-12-13 15:35:00,43.66,43.66,43.62,43.64,23700.0,34.3176,34.3176,34.2861,34.3019,23700.0
2013-12-13 15:40:00,43.64,43.66,43.63,43.66,25600.0,34.3019,34.3176,34.294,34.3176,25600.0
2013-12-13 15:45:00,43.66,43.68,43.66,43.68,65400.0,34.3176,34.3333,34.3176,34.3333,65400.0
2013-12-13 15:50:00,43.68,43.68,43.64,43.66,106400.0,34.3333,34.3333,34.3019,34.3176,106400.0
2013-12-13 15:55:00,43.66,43.66,43.6,43.61,124000.0,34.3176,34.3176,34.2704,34.2783,124000.0
2013-12-16 09:30:00,43.68,43.83,43.63,43.8,57800.0,34.3333,34.4512,34.294,34.4276,57800.0
2013-12-16 09:35:00,43.81,43.88,43.78,43.81,31500.0,34.4355,34.4905,34.4119,34.4355,31500.0
2013-12-16 09:40:00,43.81,43.86,43.79,43.81,19600.0,34.4355,34.4748,34.4198,34.4355,19600.0
2013-12-16 09:45:00,43.82,43.87,43.82,43.82,26700.0,34.4433,34.4826,34.4433,34.4433,26700.0
2013-12-16 09:50:00,43.82,43.92,43.75,43.78,76500.0,34.4433,34.5219,34.3883,34.4119,76500.0
2013-12-16 09:55:00,43.78,43.82,43.74,43.74,71900.0,34.4119,34.4433,34.3805,34.3805,71900.0
2013-12-16 10:00:00,43.77,43.79,43.76,43.78,22200.0,34.404,34.4198,34.3962,34.4119,22200.0
2013-12-16 10:05:00,43.78,43.8,43.77,43.8,21600.0,34.4119,34.4276,34.404,34.4276,21600.0
2013-12-16 10:10:00,43.8,43.8,43.74,43.74,31500.0,34.4276,34.4276,34.3805,34.3805,31500.0
2013-12-16 10:15:00,43.75,43.78,43.75,43.78,18600.0,34.3883,34.4119,34.3883,34.4119,18600.0
2013-12-16 10:20:00,43.78,43.8,43.77,43.8,27700.0,34.4119,34.4276,34.404,34.4276,27700.0
2013-12-16 10:25:00,43.8,43.8,43.77,43.77,27400.0,34.4276,34.4276,34.404,34.404,27400.0
2013-12-16 10:30:00,43.77,43.8,43.74,43.76,48400.0,34.404,34.4276,34.3805,34.3962,48400.0
2013-12-16 10:35:00,43.75,43.78,43.74,43.75,23400.0,34.3883,34.4119,34.3805,34.3883,23400.0
2013-12-16 10:40:00,43.74,43.75,43.74,43.75,46100.0,34.3805,34.3883,34.3805,34.3883,46100.0
2013-12-16 10:45:00,43.75,43.77,43.74,43.75,25300.0,34.3883,34.404,34.3805,34.3883,25300.0
2013-12-16 10:50:00,43.74,43.76,43.72,43.75,30100.0,34.3805,34.3962,34.3647,34.3883,30100.0
2013-12-16 10:55:00,43.75,43.75,43.73,43.75,107200.0,34.3883,34.3883,34.3726,34.3883,107200.0
2013-12-16 11:00:00,43.75,43.78,43.73,43.75,35800.0,34.3883,34.4119,34.3726,34.3883,35800.0
2013-12-16 11:05:00,43.74,43.76,43.73,43.74,28600.0,34.3805,34.3962,34.3726,34.3805,28600.0
2013-12-16 11:10:00,43.74,43.79,43.74,43.79,130900.0,34.3805,34.4198,34.3805,34.4198,130900.0
2013-12-16 11:15:00,43.78,43.79,43.74,43.75,17100.0,34.4119,34.4198,34.3805,34.3883,17100.0
2013-12-16 11:20:00,43.76,43.78,43.74,43.76,25700.0,34.3962,34.4119,34.3805,34.3962,25700.0
2013-12-16 11:25:00,43.77,43.77,43.72,43.74,19200.0,34.404,34.404,34.3647,34.3805,19200.0
2013-12-16 11:30:00,43.74,43.74,43.72,43.74,26900.0,34.3805,34.3805,34.3647,34.3805,26900.0
2013-12-16 11:35:00,43.74,43.76,43.73,43.75,27500.0,34.3805,34.3962,34.3726,34.3883,27500.0
2013-12-16 11:40:00,43.75,43.76,43.73,43.76,27900.0,34.3883,34.3962,34.3726,34.3962,27900.0
2013-12-16 11:45:00,43.75,43.76,43.74,43.75,28000.0,34.3883,34.3962,34.3805,34.3883,28000.0
2013-12-16 11:50:00,43.75,43.76,43.74,43.76,14700.0,34.3883,34.3962,34.3805,34.3962,14700.0
2013-12-16 11:55:00,43.75,43.76,43.74,43.75,28300.0,34.3883,34.3962,34.3805,34.3883,28300.0
2013-12-16 12:00:00,43.75,43.75,43.73,43.74,13100.0,34.3883,34.3883,34.3726,34.3805,13100.0
2013-12-16 12:05:00,43.74,43.76,43.73,43.75,16200.0,34.3805,34.3962,34.3726,34.3883,16200.0
2013-12-16 12:10:00,43.75,43.75,43.7,43.71,16500.0,34.3883,34.3883,34.349,34.3569,16500.0
2013-12-16 12:15:00,43.7,43.71,43.69,43.7,14100.0,34.349,34.3569,34.3412,34.349,14100.0
2013-12-16 12:20:00,43.7,43.71,43.69,43.69,72500.0,34.349,34.3569,34.3412,34.3412,72500.0
2013-12-16 12:25:00,43.69,43.71,43.68,43.69,15900.0,34.3412,34.3569,34.3333,34.3412,15900.0
2013-12-16 12:30:00,43.69,43.7,43.69,43.7,10900.0,34.3412,34.349,34.3412,34.349,10900.0
2013-12-16 12:35:00,43.7,43.72,43.68,43.68,44600.0,34.349,34.3647,34.3333,34.3333,44600.0
2013-12-16 12:40:00,43.68,43.69,43.67,43.68,18000.0,34.3333,34.3412,34.3254,34.3333,18000.0
2013-12-16 12:45:00,43.68,43.69,43.66,43.66,18800.0,34.3333,34.3412,34.3176,34.3176,18800.0
2013-12-16 12:50:00,43.66,43.68,43.66,43.67,15000.0,34.3176,34.3333,34.3176,34.3254,15000.0
2013-12-16 12:55:00,43.66,43.68,43.64,43.67,16800.0,34.3176,34.3333,34.3019,34.3254,16800.0
2013-12-16 13:00:00,43.67,43.68,43.64,43.65,18100.0,34.3254,34.3333,34.3019,34.3097,18100.0
2013-12-16 13:05:00,43.65,43.65,43.63,43.64,8000.0,34.3097,34.3097,34.294,34.3019,8000.0
2013-12-16 13:10:00,43.65,43.68,43.65,43.67,17600.0,34.3097,34.3333,34.3097,34.3254,17600.0
2013-12-16 13:15:00,43.66,43.67,43.63,43.64,9900.0,34.3176,34.3254,34.294,34.3019,9900.0
2013-12-16 13:20:00,43.64,43.67,43.64,43.67,30400.0,34.3019,34.3254,34.3019,34.3254,30400.0
2013-12-16 13:25:00,43.67,43.68,43.65,43.65,79900.0,34.3254,34.3333,34.3097,34.3097,79900.0
2013-12-16 13:30:00,43.66,43.68,43.65,43.67,20400.0,34.3176,34.3333,34.3097,34.3254,20400.0
2013-12-16 13:35:00,43.67,43.68,43.65,43.66,20300.0,34.3254,34.3333,34.3097,34.3176,20300.0
2013-12-16 13:40:00,43.66,43.66,43.6,43.65,39700.0,34.3176,34.3176,34.2704,34.3097,39700.0
2013-12-16 13:45:00,43.66,43.66,43.63,43.65,12100.0,34.3176,34.3176,34.294,34.3097,12100.0
2013-12-16 13:50:00,43.65,43.7,43.65,43.69,46100.0,34.3097,34.349,34.3097,34.3412,46100.0
2013-12-16 13:55:00,43.7,43.71,43.68,43.68,30400.0,34.349,34.3569,34.3333,34.3333,30400.0
2013-12-16 14:00:00,43.68,43.7,43.66,43.68,51300.0,34.3333,34.349,34.3176,34.3333,51300.0
2013-12-16 14:05:00,43.67,43.71,43.67,43.67,56900.0,34.3254,34.3569,34.3254,34.3254,56900.0
2013-12-16 14:10:00,43.67,43.7,43.67,43.69,91600.0,34.3254,34.349,34.3254,34.3412,91600.0
2013-12-16 14:15:00,43.68,43.69,43.68,43.68,24400.0,34.3333,34.3412,34.3333,34.3333,24400.0
2013-12-16 14:20:00,43.68,43.71,43.67,43.7,38400.0,34.3333,34.3569,34.3254,34.349,38400.0
2013-12-16 14:25:00,43.7,43.72,43.7,43.7,35600.0,34.349,34.3647,34.349,34.349,35600.0
2013-12-16 14:30:00,43.7,43.71,43.69,43.69,39000.0,34.349,34.3569,34.3412,34.3412,39000.0
2013-12-16 14:35:00,43.69,43.71,43.68,43.7,27300.0,34.3412,34.3569,34.3333,34.349,27300.0
2013-12-16 14:40:00,43.7,43.7,43.69,43.7,20800.0,34.349,34.349,34.3412,34.349,20800.0
2013-12-16 14:45:00,43.69,43.71,43.69,43.7,16000.0,34.3412,34.3569,34.3412,34.349,16000.0
2013-12-16 14:50:00,43.7,43.72,43.69,43.7,101700.0,34.349,34.3647,34.3412,34.349,101700.0
2013-12-16 14:55:00,43.69,43.7,43.69,43.69,18100.0,34.3412,34.349,34.3412,34.3412,18100.0
2013-12-16 15:00:00,43.7,43.7,43.68,43.69,18900.0,34.349,34.349,34.3333,34.3412,18900.0
2013-12-16 15:05:00,43.68,43.69,43.68,43.68,31700.0,34.3333,34.3412,34.3333,34.3333,31700.0
2013-12-16 15:10:00,43.69,43.7,43.68,43.68,33400.0,34.3412,34.349,34.3333,34.3333,33400.0
2013-12-16 15:15:00,43.68,43.69,43.65,43.66,35200.0,34.3333,34.3412,34.3097,34.3176,35200.0
2013-12-16 15:20:00,43.66,43.67,43.62,43.63,57800.0,34.3176,34.3254,34.2861,34.294,57800.0
2013-12-16 15:25:00,43.62,43.66,43.62,43.63,35100.0,34.2861,34.3176,34.2861,34.294,35100.0
2013-12-16 15:30:00,43.63,43.66,43.63,43.66,33100.0,34.294,34.3176,34.294,34.3176,33100.0
2013-12-16 15:35:00,43.66,43.68,43.65,43.68,54300.0,34.3176,34.3333,34.3097,34.3333,54300.0
2013-12-16 15:40:00,43.68,43.68,43.65,43.66,66100.0,34.3333,34.3333,34.3097,34.3176,66100.0
2013-12-16 15:45:00,43.65,43.7,43.65,43.7,50700.0,34.3097,34.349,34.3097,34.349,50700.0
2013-12-16 15:50:00,43.7,43.7,43.67,43.7,105400.0,34.349,34.349,34.3254,34.349,105400.0
2013-12-16 15:55:00,43.7,43.73,43.69,43.73,126300.0,34.349,34.3726,34.3412,34.3726,126300.0
2013-12-17 09:30:00,43.66,43.73,43.4,43.48,60300.0,34.3176,34.3726,34.1132,34.1761,60300.0
2013-12-17 09:35:00,43.48,43.51,43.46,43.46,13800.0,34.1761,34.1997,34.1604,34.1604,13800.0
2013-12-17 09:40:00,43.46,43.46,43.37,43.44,19700.0,34.1604,34.1604,34.0896,34.1447,19700.0
2013-12-17 09:45:00,43.44,43.46,43.39,43.42,10900.0,34.1447,34.1604,34.1054,34.1289,10900.0
2013-12-17 09:50:00,43.43,43.48,43.42,43.48,27300.0,34.1368,34.1761,34.1289,34.1761,27300.0
2013-12-17 09:55:00,43.47,43.53,43.46,43.51,26200.0,34.1682,34.2154,34.1604,34.1997,26200.0
2013-12-17 10:00:00,43.53,43.55,43.48,43.52,29400.0,34.2154,34.2311,34.1761,34.2075,29400.0
2013-12-17 10:05:00,43.53,43.62,43.53,43.6,30800.0,34.2154,34.2861,34.2154,34.2704,30800.0
2013-12-17 10:10:00,43.6,43.65,43.57,43.65,23400.0,34.2704,34.3097,34.2468,34.3097,23400.0
2013-12-17 10:15:00,43.64,43.64,43.54,43.55,18200.0,34.3019,34.3019,34.2233,34.2311,18200.0
2013-12-17 10:20:00,43.54,43.56,43.53,43.54,12400.0,34.2233,34.239,34.2154,34.2233,12400.0
2013-12-17 10:25:00,43.54,43.58,43.53,43.57,14200.0,34.2233,34.2547,34.2154,34.2468,14200.0
2013-12-17 10:30:00,43.56,43.59,43.52,43.57,20400.0,34.239,34.2626,34.2075,34.2468,20400.0
2013-12-17 10:35:00,43.57,43.59,43.55,43.58,22800.0,34.2468,34.2626,34.2311,34.2547,22800.0
2013-12-17 10:40:00,43.58,43.58,43.54,43.56,17800.0,34.2547,34.2547,34.2233,34.239,17800.0
2013-12-17 10:45:00,43.55,43.58,43.51,43.52,32200.0,34.2311,34.2547,34.1997,34.2075,32200.0
2013-12-17 10:50:00,43.51,43.51,43.46,43.48,13200.0,34.1997,34.1997,34.1604,34.1761,13200.0
2013-12-17 10:55:00,43.48,43.52,43.46,43.49,17100.0,34.1761,34.2075,34.1604,34.184,17100.0
2013-12-17 11:00:00,43.49,43.51,43.46,43.51,16200.0,34.184,34.1997,34.1604,34.1997,16200.0
2013-12-17 11:05:00,43.5,43.53,43.5,43.52,13600.0,34.1918,34.2154,34.1918,34.2075,13600.0
2013-12-17 11:10:00,43.52,43.53,43.49,43.51,12600.0,34.2075,34.2154,34.184,34.1997,12600.0
2013-12-17 11:15:00,43.51,43.52,43.45,43.46,32400.0,34.1997,34.2075,34.1525,34.1604,32400.0
2013-12-17 11:20:00,43.46,43.47,43.43,43.43,13200.0,34.1604,34.1682,34.1368,34.1368,13200.0
2013-12-17 11:25:00,43.43,43.44,43.35,43.37,24100.0,34.1368,34.1447,34.0739,34.0896,24100.0
2013-12-17 11:30:00,43.37,43.43,43.37,43.43,30700.0,34.0896,34.1368,34.0896,34.1368,30700.0
2013-12-17 11:35:00,43.43,43.44,43.41,43.43,34400.0,34.1368,34.1447,34.1211,34.1368,34400.0
2013-12-17 11:40:00,43.43,43.45,43.42,43.43,12200.0,34.1368,34.1525,34.1289,34.1368,12200.0
2013-12-17 11:45:00,43.43,43.45,43.4,43.4,39600.0,34.1368,34.1525,34.1132,34.1132,39600.0
2013-12-17 11:50:00,43.4,43.41,43.4,43.41,10100.0,34.1132,34.1211,34.1132,34.1211,10100.0
2013-12-17 11:55:00,43.42,43.42,43.4,43.41,11000.0,34.1289,34.1289,34.1132,34.1211,11000.0
2013-12-17 12:00:00,43.41,43.44,43.41,43.43,21300.0,34.1211,34.1447,34.1211,34.1368,21300.0
2013-12-17 12:05:00,43.44,43.46,43.44,43.45,15500.0,34.1447,34.1604,34.1447,34.1525,15500.0
2013-12-17 12:10:00,43.45,43.48,43.43,43.48,8000.0,34.1525,34.1761,34.1368,34.1761,8000.0
2013-12-17 12:15:00,43.48,43.48,43.47,43.48,4300.0,34.1761,34.1761,34.1682,34.1761,4300.0
2013-12-17 12:20:00,43.48,43.49,43.47,43.48,13700.0,34.1761,34.184,34.1682,34.1761,13700.0
2013-12-17 12:25:00,43.48,43.49,43.46,43.46,10500.0,34.1761,34.184,34.1604,34.1604,10500.0
2013-12-17 12:30:00,43.47,43.48,43.46,43.47,11000.0,34.1682,34.1761,34.1604,34.1682,11000.0
2013-12-17 12:35:00,43.47,43.5,43.47,43.5,17200.0,34.1682,34.1918,34.1682,34.1918,17200.0
2013-12-17 12:40:00,43.5,43.52,43.49,43.52,17900.0,34.1918,34.2075,34.184,34.2075,17900.0
2013-12-17 12:45:00,43.52,43.55,43.51,43.55,13900.0,34.2075,34.2311,34.1997,34.2311,13900.0
2013-12-17 12:50:00,43.56,43.61,43.55,43.6,23800.0,34.239,34.2783,34.2311,34.2704,23800.0
2013-12-17 12:55:00,43.61,43.63,43.56,43.57,30500.0,34.2783,34.294,34.239,34.2468,30500.0
2013-12-17 13:00:00,43.57,43.57,43.53,43.53,6500.0,34.2468,34.2468,34.2154,34.2154,6500.0
2013-12-17 13:05:00,43.53,43.53,43.5,43.51,9800.0,34.2154,34.2154,34.1918,34.1997,9800.0
2013-12-17 13:10:00,43.5,43.53,43.5,43.52,15300.0,34.1918,34.2154,34.1918,34.2075,15300.0
2013-12-17 13:15:00,43.52,43.53,43.5,43.52,11000.0,34.2075,34.2154,34.1918,34.2075,11000.0
2013-12-17 13:20:00,43.52,43.52,43.5,43.51,13900.0,34.2075,34.2075,34.1918,34.1997,13900.0
2013-12-17 13:25:00,43.5,43.51,43.44,43.46,57400.0,34.1918,34.1997,34.1447,34.1604,57400.0
2013-12-17 13:30:00,43.46,43.46,43.4,43.4,27600.0,34.1604,34.1604,34.1132,34.1132,27600.0
2013-12-17 13:35:00,43.41,43.42,43.4,43.41,7300.0,34.1211,34.1289,34.1132,34.1211,7300.0
2013-12-17 13:40:00,43.42,43.42,43.37,43.38,41500.0,34.1289,34.1289,34.0896,34.0975,41500.0
2013-12-17 13:45:00,43.38,43.41,43.37,43.38,21500.0,34.0975,34.1211,34.0896,34.0975,21500.0
2013-12-17 13:50:00,43.38,43.4,43.37,43.38,14000.0,34.0975,34.1132,34.0896,34.0975,14000.0
2013-12-17 13:55:00,43.38,43.4,43.37,43.4,13900.0,34.0975,34.1132,34.0896,34.1132,13900.0
2013-12-17 14:00:00,43.4,43.41,43.39,43.41,11300.0,34.1132,34.1211,34.1054,34.1211,11300.0
2013-12-17 14:05:00,43.41,43.49,43.4,43.48,20500.0,34.1211,34.184,34.1132,34.1761,20500.0
2013-12-17 14:10:00,43.49,43.51,43.47,43.48,27600.0,34.184,34.1997,34.1682,34.1761,27600.0
2013-12-17 14:15:00,43.48,43.48,43.47,43.47,9700.0,34.1761,34.1761,34.1682,34.1682,9700.0
2013-12-17 14:20:00,43.47,43.48,43.46,43.48,16800.0,34.1682,34.1761,34.1604,34.1761,16800.0
2013-12-17 14:25:00,43.47,43.5,43.47,43.5,15900.0,34.1682,34.1918,34.1682,34.1918,15900.0
2013-12-17 14:30:00,43.51,43.53,43.51,43.52,15400.0,34.1997,34.2154,34.1997,34.2075,15400.0
2013-12-17 14:35:00,43.51,43.52,43.47,43.47,18800.0,34.1997,34.2075,34.1682,34.1682,18800.0
2013-12-17 14:40:00,43.47,43.5,43.47,43.5,8400.0,34.1682,34.1918,34.1682,34.1918,8400.0
2013-12-17 14:45:00,43.49,43.51,43.49,43.51,15200.0,34.184,34.1997,34.184,34.1997,15200.0
2013-12-17 14:50:00,43.5,43.51,43.48,43.48,12200.0,34.1918,34.1997,34.1761,34.1761,12200.0
2013-12-17 14:55:00,43.49,43.49,43.45,43.46,23500.0,34.184,34.184,34.1525,34.1604,23500.0
2013-12-17 15:00:00,43.45,43.48,43.44,43.46,19700.0,34.1525,34.1761,34.1447,34.1604,19700.0
2013-12-17 15:05:00,43.47,43.52,43.46,43.52,23900.0,34.1682,34.2075,34.1604,34.2075,23900.0
2013-12-17 15:10:00,43.52,43.53,43.51,43.52,19500.0,34.2075,34.2154,34.1997,34.2075,19500.0
2013-12-17 15:15:00,43.52,43.54,43.5,43.51,25700.0,34.2075,34.2233,34.1918,34.1997,25700.0
2013-12-17 15:20:00,43.51,43.54,43.49,43.49,28500.0,34.1997,34.2233,34.184,34.184,28500.0
2013-12-17 15:25:00,43.49,43.51,43.49,43.5,25400.0,34.184,34.1997,34.184,34.1918,25400.0
2013-12-17 15:30:00,43.51,43.51,43.47,43.49,42300.0,34.1997,34.1997,34.1682,34.184,42300.0
2013-12-17 15:35:00,43.49,43.5,43.48,43.5,28400.0,34.184,34.1918,34.1761,34.1918,28400.0
2013-12-17 15:40:00,43.5,43.5,43.45,43.47,27000.0,34.1918,34.1918,34.1525,34.1682,27000.0
2013-12-17 15:45:00,43.46,43.47,43.44,43.46,42800.0,34.1604,34.1682,34.1447,34.1604,42800.0
2013-12-17 15:50:00,43.46,43.46,43.43,43.45,64800.0,34.1604,34.1604,34.1368,34.1525,64800.0
2013-12-17 15:55:00,43.44,43.48,43.39,43.47,368700.0,34.1447,34.1761,34.1054,34.1682,368700.0
2013-12-18 09:30:00,43.58,43.63,43.46,43.56,44600.0,34.2547,34.294,34.1604,34.239,44600.0
2013-12-18 09:35:00,43.58,43.62,43.53,43.57,25800.0,34.2547,34.2861,34.2154,34.2468,25800.0
2013-12-18 09:40:00,43.57,43.57,43.47,43.52,19400.0,34.2468,34.2468,34.1682,34.2075,19400.0
2013-12-18 09:45:00,43.53,43.54,43.45,43.45,25800.0,34.2154,34.2233,34.1525,34.1525,25800.0
2013-12-18 09:50:00,43.47,43.47,43.29,43.31,42400.0,34.1682,34.1682,34.0268,34.0425,42400.0
2013-12-18 09:55:00,43.3,43.34,43.26,43.29,44000.0,34.0346,34.0661,34.0032,34.0268,44000.0
2013-12-18 10:00:00,43.29,43.37,43.26,43.34,22600.0,34.0268,34.0896,34.0032,34.0661,22600.0
2013-12-18 10:05:00,43.34,43.35,43.28,43.35,23700.0,34.0661,34.0739,34.0189,34.0739,23700.0
2013-12-18 10:10:00,43.36,43.38,43.28,43.3,28600.0,34.0818,34.0975,34.0189,34.0346,28600.0
2013-12-18 10:15:00,43.29,43.3,43.16,43.17,50400.0,34.0268,34.0346,33.9246,33.9324,50400.0
2013-12-18 10:20:00,43.17,43.23,43.16,43.19,51200.0,33.9324,33.9796,33.9246,33.9481,51200.0
2013-12-18 10:25:00,43.18,43.24,43.17,43.2,46500.0,33.9403,33.9875,33.9324,33.956,46500.0
2013-12-18 10:30:00,43.21,43.21,43.12,43.12,51600.0,33.9639,33.9639,33.8931,33.8931,51600.0
2013-12-18 10:35:00,43.13,43.16,43.11,43.16,22500.0,33.901,33.9246,33.8853,33.9246,22500.0
2013-12-18 10:40:00,43.17,43.17,43.11,43.13,62200.0,33.9324,33.9324,33.8853,33.901,62200.0
2013-12-18 10:45:00,43.13,43.15,43.07,43.15,69000.0,33.901,33.9167,33.8538,33.9167,69000.0
2013-12-18 10:50:00,43.14,43.15,43.09,43.12,36000.0,33.9088,33.9167,33.8695,33.8931,36000.0
2013-12-18 10:55:00,43.12,43.21,43.12,43.21,25100.0,33.8931,33.9639,33.8931,33.9639,25100.0
2013-12-18 11:00:00,43.21,43.26,43.21,43.25,13000.0,33.9639,34.0032,33.9639,33.9953,13000.0
2013-12-18 11:05:00,43.26,43.26,43.23,43.24,15100.0,34.0032,34.0032,33.9796,33.9875,15100.0
2013-12-18 11:10:00,43.25,43.25,43.23,43.23,11400.0,33.9953,33.9953,33.9796,33.9796,11400.0
2013-12-18 11:15:00,43.23,43.29,43.23,43.29,6900.0,33.9796,34.0268,33.9796,34.0268,6900.0
2013-12-18 11:20:00,43.29,43.32,43.28,43.32,16900.0,34.0268,34.0503,34.0189,34.0503,16900.0
2013-12-18 11:25:00,43.31,43.31,43.26,43.26,12700.0,34.0425,34.0425,34.0032,34.0032,12700.0
2013-12-18 11:30:00,43.26,43.28,43.26,43.26,6000.0,34.0032,34.0189,34.0032,34.0032,6000.0
2013-12-18 11:35:00,43.27,43.28,43.24,43.28,13600.0,34.011,34.0189,33.9875,34.0189,13600.0
2013-12-18 11:40:00,43.28,43.28,43.23,43.24,13200.0,34.0189,34.0189,33.9796,33.9875,13200.0
2013-12-18 11:45:00,43.23,43.25,43.23,43.25,5900.0,33.9796,33.9953,33.9796,33.9953,5900.0
2013-12-18 11:50:00,43.25,43.29,43.24,43.24,16800.0,33.9953,34.0268,33.9875,33.9875,16800.0
2013-12-18 11:55:00,43.25,43.27,43.24,43.24,10400.0,33.9953,34.011,33.9875,33.9875,10400.0
2013-12-18 12:00:00,43.25,43.27,43.21,43.27,11000.0,33.9953,34.011,33.9639,34.011,11000.0
2013-12-18 12:05:00,43.26,43.26,43.25,43.26,8800.0,34.0032,34.0032,33.9953,34.0032,8800.0
2013-12-18 12:10:00,43.27,43.33,43.27,43.3,10800.0,34.011,34.0582,34.011,34.0346,10800.0
2013-12-18 12:15:00,43.31,43.32,43.28,43.28,10400.0,34.0425,34.0503,34.0189,34.0189,10400.0
2013-12-18 12:20:00,43.29,43.33,43.27,43.32,21200.0,34.0268,34.0582,34.011,34.0503,21200.0
2013-12-18 12:25:00,43.31,43.34,43.28,43.34,16100.0,34.0425,34.0661,34.0189,34.0661,16100.0
2013-12-18 12:30:00,43.34,43.34,43.3,43.3,13000.0,34.0661,34.0661,34.0346,34.0346,13000.0
2013-12-18 12:35:00,43.3,43.31,43.27,43.29,15800.0,34.0346,34.0425,34.011,34.0268,15800.0
2013-12-18 12:40:00,43.29,43.33,43.29,43.33,14900.0,34.0268,34.0582,34.0268,34.0582,14900.0
2013-12-18 12:45:00,43.33,43.38,43.33,43.36,17700.0,34.0582,34.0975,34.0582,34.0818,17700.0
2013-12-18 12:50:00,43.36,43.36,43.31,43.32,17300.0,34.0818,34.0818,34.0425,34.0503,17300.0
2013-12-18 12:55:00,43.31,43.36,43.3,43.33,29500.0,34.0425,34.0818,34.0346,34.0582,29500.0
2013-12-18 13:00:00,43.32,43.32,43.25,43.29,15700.0,34.0503,34.0503,33.9953,34.0268,15700.0
2013-12-18 13:05:00,43.29,43.32,43.28,43.32,10900.0,34.0268,34.0503,34.0189,34.0503,10900.0
2013-12-18 13:10:00,43.32,43.34,43.2,43.22,36600.0,34.0503,34.0661,33.956,33.9717,36600.0
2013-12-18 13:15:00,43.23,43.27,43.21,43.24,31000.0,33.9796,34.011,33.9639,33.9875,31000.0
2013-12-18 13:20:00,43.24,43.26,43.22,43.25,13800.0,33.9875,34.0032,33.9717,33.9953,13800.0
2013-12-18 13:25:00,43.25,43.3,43.25,43.3,12800.0,33.9953,34.0346,33.9953,34.0346,12800.0
2013-12-18 13:30:00,43.29,43.3,43.26,43.26,9800.0,34.0268,34.0346,34.0032,34.0032,9800.0
2013-12-18 13:35:00,43.25,43.26,43.23,43.26,12600.0,33.9953,34.0032,33.9796,34.0032,12600.0
2013-12-18 13:40:00,43.26,43.27,43.24,43.24,11000.0,34.0032,34.011,33.9875,33.9875,11000.0
2013-12-18 13:45:00,43.25,43.26,43.24,43.26,5700.0,33.9953,34.0032,33.9875,34.0032,5700.0
2013-12-18 13:50:00,43.26,43.29,43.25,43.29,13300.0,34.0032,34.0268,33.9953,34.0268,13300.0
2013-12-18 13:55:00,43.28,43.33,43.23,43.24,37400.0,34.0189,34.0582,33.9796,33.9875,37400.0
2013-12-18 14:00:00,43.24,43.44,42.95,43.43,166100.0,33.9875,34.1447,33.7595,34.1368,166100.0
2013-12-18 14:05:00,43.43,43.65,43.39,43.62,53700.0,34.1368,34.3097,34.1054,34.2861,53700.0
2013-12-18 14:10:00,43.63,43.68,43.58,43.63,45500.0,34.294,34.3333,34.2547,34.294,45500.0
2013-12-18 14:15:00,43.63,43.66,43.57,43.65,41100.0,34.294,34.3176,34.2468,34.3097,41100.0
2013-12-18 14:20:00,43.65,43.69,43.59,43.69,36300.0,34.3097,34.3412,34.2626,34.3412,36300.0
2013-12-18 14:25:00,43.7,43.7,43.62,43.64,22400.0,34.349,34.349,34.2861,34.3019,22400.0
2013-12-18 14:30:00,43.65,43.75,43.63,43.72,26400.0,34.3097,34.3883,34.294,34.3647,26400.0
2013-12-18 14:35:00,43.72,43.91,43.71,43.91,54500.0,34.3647,34.5141,34.3569,34.5141,54500.0
2013-12-18 14:40:00,43.9,43.92,43.81,43.87,40800.0,34.5062,34.5219,34.4355,34.4826,40800.0
2013-12-18 14:45:00,43.86,43.87,43.77,43.79,29100.0,34.4748,34.4826,34.404,34.4198,29100.0
2013-12-18 14:50:00,43.79,43.82,43.78,43.8,14200.0,34.4198,34.4433,34.4119,34.4276,14200.0
2013-12-18 14:55:00,43.8,43.87,43.8,43.84,27600.0,34.4276,34.4826,34.4276,34.4591,27600.0
2013-12-18 15:00:00,43.85,43.86,43.8,43.83,34400.0,34.4669,34.4748,34.4276,34.4512,34400.0
2013-12-18 15:05:00,43.82,43.84,43.81,43.84,23000.0,34.4433,34.4591,34.4355,34.4591,23000.0
2013-12-18 15:10:00,43.83,43.94,43.83,43.94,54500.0,34.4512,34.5377,34.4512,34.5377,54500.0
2013-12-18 15:15:00,43.93,43.97,43.93,43.95,43300.0,34.5298,34.5612,34.5298,34.5455,43300.0
2013-12-18 15:20:00,43.95,43.98,43.91,43.94,46900.0,34.5455,34.5691,34.5141,34.5377,46900.0
2013-12-18 15:25:00,43.94,43.96,43.88,43.92,42900.0,34.5377,34.5534,34.4905,34.5219,42900.0
2013-12-18 15:30:00,43.92,43.92,43.85,43.87,41900.0,34.5219,34.5219,34.4669,34.4826,41900.0
2013-12-18 15:35:00,43.86,43.98,43.86,43.98,56800.0,34.4748,34.5691,34.4748,34.5691,56800.0
2013-12-18 15:40:00,43.98,44.02,43.96,44.01,49600.0,34.5691,34.6005,34.5534,34.5927,49600.0
2013-12-18 15:45:00,44.01,44.03,43.95,43.95,110500.0,34.5927,34.6084,34.5455,34.5455,110500.0
2013-12-18 15:50:00,43.96,43.99,43.95,43.97,69400.0,34.5534,34.577,34.5455,34.5612,69400.0
2013-12-18 15:55:00,43.97,44.02,43.96,44.01,449800.0,34.5612,34.6005,34.5534,34.5927,449800.0
2013-12-19 09:30:00,43.91,43.91,43.7,43.73,40100.0,34.5141,34.5141,34.349,34.3726,40100.0
2013-12-19 09:35:00,43.73,43.91,43.69,43.87,24600.0,34.3726,34.5141,34.3412,34.4826,24600.0
2013-12-19 09:40:00,43.86,43.88,43.76,43.84,16500.0,34.4748,34.4905,34.3962,34.4591,16500.0
2013-12-19 09:45:00,43.82,43.94,43.82,43.87,17800.0,34.4433,34.5377,34.4433,34.4826,17800.0
2013-12-19 09:50:00,43.88,43.88,43.8,43.83,12000.0,34.4905,34.4905,34.4276,34.4512,12000.0
2013-12-19 09:55:00,43.83,43.87,43.83,43.86,17300.0,34.4512,34.4826,34.4512,34.4748,17300.0
2013-12-19 10:00:00,43.86,43.95,43.86,43.89,40600.0,34.4748,34.5455,34.4748,34.4984,40600.0
2013-12-19 10:05:00,43.9,43.93,43.87,43.89,25600.0,34.5062,34.5298,34.4826,34.4984,25600.0
2013-12-19 10:10:00,43.89,43.9,43.84,43.84,34200.0,34.4984,34.5062,34.4591,34.4591,34200.0
2013-12-19 10:15:00,43.83,43.88,43.82,43.88,39200.0,34.4512,34.4905,34.4433,34.4905,39200.0
2013-12-19 10:20:00,43.88,43.94,43.87,43.92,12100.0,34.4905,34.5377,34.4826,34.5219,12100.0
2013-12-19 10:25:00,43.92,43.94,43.89,43.93,25100.0,34.5219,34.5377,34.4984,34.5298,25100.0
2013-12-19 10:30:00,43.94,43.95,43.9,43.95,28100.0,34.5377,34.5455,34.5062,34.5455,28100.0
2013-12-19 10:35:00,43.95,43.99,43.95,43.99,18000.0,34.5455,34.577,34.5455,34.577,18000.0
2013-12-19 10:40:00,43.99,43.99,43.92,43.98,62000.0,34.577,34.577,34.5219,34.5691,62000.0
2013-12-19 10:45:00,43.99,44.04,43.98,44.02,21600.0,34.577,34.6163,34.5691,34.6005,21600.0
2013-12-19 10:50:00,44.02,44.07,44.01,44.07,19400.0,34.6005,34.6398,34.5927,34.6398,19400.0
2013-12-19 10:55:00,44.07,44.07,44.0,44.02,23000.0,34.6398,34.6398,34.5848,34.6005,23000.0
2013-12-19 11:00:00,44.02,44.03,43.99,44.0,16400.0,34.6005,34.6084,34.577,34.5848,16400.0
2013-12-19 11:05:00,43.99,43.99,43.94,43.94,22400.0,34.577,34.577,34.5377,34.5377,22400.0
2013-12-19 11:10:00,43.94,43.98,43.93,43.97,30000.0,34.5377,34.5691,34.5298,34.5612,30000.0
2013-12-19 11:15:00,43.97,43.98,43.97,43.98,6000.0,34.5612,34.5691,34.5612,34.5691,6000.0
2013-12-19 11:20:00,43.97,43.99,43.97,43.99,19700.0,34.5612,34.577,34.5612,34.577,19700.0
2013-12-19 11:25:00,43.98,44.08,43.98,44.08,35100.0,34.5691,34.6477,34.5691,34.6477,35100.0
2013-12-19 11:30:00,44.08,44.09,44.0,44.04,42000.0,34.6477,34.6556,34.5848,34.6163,42000.0
2013-12-19 11:35:00,44.04,44.05,44.02,44.04,15800.0,34.6163,34.6241,34.6005,34.6163,15800.0
2013-12-19 11:40:00,44.05,44.05,44.02,44.02,14600.0,34.6241,34.6241,34.6005,34.6005,14600.0
2013-12-19 11:45:00,44.02,44.03,44.0,44.0,11100.0,34.6005,34.6084,34.5848,34.5848,11100.0
2013-12-19 11:50:00,44.0,44.01,43.99,44.0,15100.0,34.5848,34.5927,34.577,34.5848,15100.0
2013-12-19 11:55:00,44.0,44.01,43.96,43.97,18000.0,34.5848,34.5927,34.5534,34.5612,18000.0
2013-12-19 12:00:00,43.96,43.96,43.94,43.95,11100.0,34.5534,34.5534,34.5377,34.5455,11100.0
2013-12-19 12:05:00,43.94,43.96,43.94,43.94,11200.0,34.5377,34.5534,34.5377,34.5377,11200.0
2013-12-19 12:10:00,43.95,43.96,43.93,43.95,11000.0,34.5455,34.5534,34.5298,34.5455,11000.0
2013-12-19 12:15:00,43.95,44.01,43.94,44.0,15500.0,34.5455,34.5927,34.5377,34.5848,15500.0
2013-12-19 12:20:00,44.0,44.01,43.98,44.01,17400.0,34.5848,34.5927,34.5691,34.5927,17400.0
2013-12-19 12:25:00,44.0,44.03,44.0,44.03,12500.0,34.5848,34.6084,34.5848,34.6084,12500.0
2013-12-19 12:30:00,44.02,44.04,43.99,43.99,17500.0,34.6005,34.6163,34.577,34.577,17500.0
2013-12-19 12:35:00,43.99,44.0,43.98,43.99,9100.0,34.577,34.5848,34.5691,34.577,9100.0
2013-12-19 12:40:00,43.98,44.02,43.98,44.02,12100.0,34.5691,34.6005,34.5691,34.6005,12100.0
2013-12-19 12:45:00,44.02,44.02,44.0,44.0,9900.0,34.6005,34.6005,34.5848,34.5848,9900.0
2013-12-19 12:50:00,44.0,44.01,43.98,44.01,11800.0,34.5848,34.5927,34.5691,34.5927,11800.0
2013-12-19 12:55:00,44.01,44.02,43.98,44.0,12900.0,34.5927,34.6005,34.5691,34.5848,12900.0
2013-12-19 13:00:00,43.99,44.01,43.97,43.97,19600.0,34.577,34.5927,34.5612,34.5612,19600.0
2013-12-19 13:05:00,43.97,44.01,43.96,44.01,21200.0,34.5612,34.5927,34.5534,34.5927,21200.0
2013-12-19 13:10:00,44.0,44.01,43.97,43.98,16800.0,34.5848,34.5927,34.5612,34.5691,16800.0
2013-12-19 13:15:00,43.98,44.01,43.97,44.01,16400.0,34.5691,34.5927,34.5612,34.5927,16400.0
2013-12-19 13:20:00,44.01,44.05,44.01,44.05,11600.0,34.5927,34.6241,34.5927,34.6241,11600.0
2013-12-19 13:25:00,44.05,44.06,44.04,44.06,13600.0,34.6241,34.632,34.6163,34.632,13600.0
2013-12-19 13:30:00,44.06,44.07,44.03,44.04,23200.0,34.632,34.6398,34.6084,34.6163,23200.0
2013-12-19 13:35:00,44.03,44.04,44.02,44.04,12900.0,34.6084,34.6163,34.6005,34.6163,12900.0
2013-12-19 13:40:00,44.04,44.04,44.03,44.04,11500.0,34.6163,34.6163,34.6084,34.6163,11500.0
2013-12-19 13:45:00,44.04,44.05,44.0,44.02,21900.0,34.6163,34.6241,34.5848,34.6005,21900.0
2013-12-19 13:50:00,44.02,44.02,43.95,43.95,19300.0,34.6005,34.6005,34.5455,34.5455,19300.0
2013-12-19 13:55:00,43.95,43.96,43.93,43.94,11800.0,34.5455,34.5534,34.5298,34.5377,11800.0
2013-12-19 14:00:00,43.95,43.97,43.92,43.92,20900.0,34.5455,34.5612,34.5219,34.5219,20900.0
2013-12-19 14:05:00,43.93,43.93,43.92,43.93,12100.0,34.5298,34.5298,34.5219,34.5298,12100.0
2013-12-19 14:10:00,43.93,43.94,43.89,43.91,16100.0,34.5298,34.5377,34.4984,34.5141,16100.0
2013-12-19 14:15:00,43.91,43.94,43.91,43.93,10700.0,34.5141,34.5377,34.5141,34.5298,10700.0
2013-12-19 14:20:00,43.93,43.93,43.88,43.89,11800.0,34.5298,34.5298,34.4905,34.4984,11800.0
2013-12-19 14:25:00,43.89,43.91,43.87,43.88,20900.0,34.4984,34.5141,34.4826,34.4905,20900.0
2013-12-19 14:30:00,43.87,43.88,43.86,43.87,18800.0,34.4826,34.4905,34.4748,34.4826,18800.0
2013-12-19 14:35:00,43.88,43.88,43.86,43.86,12900.0,34.4905,34.4905,34.4748,34.4748,12900.0
2013-12-19 14:40:00,43.86,43.86,43.81,43.82,22600.0,34.4748,34.4748,34.4355,34.4433,22600.0
2013-12-19 14:45:00,43.81,43.83,43.81,43.81,15400.0,34.4355,34.4512,34.4355,34.4355,15400.0
2013-12-19 14:50:00,43.82,43.82,43.79,43.79,12400.0,34.4433,34.4433,34.4198,34.4198,12400.0
2013-12-19 14:55:00,43.79,43.83,43.77,43.83,33800.0,34.4198,34.4512,34.404,34.4512,33800.0
2013-12-19 15:00:00,43.83,43.87,43.82,43.86,32900.0,34.4512,34.4826,34.4433,34.4748,32900.0
2013-12-19 15:05:00,43.86,43.88,43.86,43.88,12000.0,34.4748,34.4905,34.4748,34.4905,12000.0
2013-12-19 15:10:00,43.88,43.89,43.86,43.88,20600.0,34.4905,34.4984,34.4748,34.4905,20600.0
2013-12-19 15:15:00,43.88,43.89,43.87,43.87,13500.0,34.4905,34.4984,34.4826,34.4826,13500.0
2013-12-19 15:20:00,43.87,43.89,43.87,43.89,18100.0,34.4826,34.4984,34.4826,34.4984,18100.0
2013-12-19 15:25:00,43.89,43.89,43.87,43.87,24200.0,34.4984,34.4984,34.4826,34.4826,24200.0
2013-12-19 15:30:00,43.87,43.87,43.83,43.83,37300.0,34.4826,34.4826,34.4512,34.4512,37300.0
2013-12-19 15:35:00,43.84,43.89,43.83,43.88,32700.0,34.4591,34.4984,34.4512,34.4905,32700.0
2013-12-19 15:40:00,43.89,43.89,43.85,43.86,28700.0,34.4984,34.4984,34.4669,34.4748,28700.0
2013-12-19 15:45:00,43.86,43.86,43.81,43.81,45100.0,34.4748,34.4748,34.4355,34.4355,45100.0
2013-12-19 15:50:00,43.81,43.82,43.8,43.8,39300.0,34.4355,34.4433,34.4276,34.4276,39300.0
2013-12-19 15:55:00,43.8,43.89,43.8,43.88,145100.0,34.4276,34.4984,34.4276,34.4905,145100.0
2013-12-20 09:30:00,43.89,43.98,43.84,43.97,425300.0,34.4984,34.5691,34.4591,34.5612,425300.0
2013-12-20 09:35:00,43.97,44.13,43.96,44.09,31700.0,34.5612,34.687,34.5534,34.6556,31700.0
2013-12-20 09:40:00,44.07,44.2,44.07,44.17,25800.0,34.6398,34.742,34.6398,34.7184,25800.0
2013-12-20 09:45:00,44.2,44.23,44.19,44.21,13800.0,34.742,34.7656,34.7342,34.7499,13800.0
2013-12-20 09:50:00,44.2,44.26,44.19,44.25,13600.0,34.742,34.7892,34.7342,34.7813,13600.0
2013-12-20 09:55:00,44.26,44.26,44.2,44.2,23100.0,34.7892,34.7892,34.742,34.742,23100.0
2013-12-20 10:00:00,44.21,44.25,44.18,44.2,19400.0,34.7499,34.7813,34.7263,34.742,19400.0
2013-12-20 10:05:00,44.21,44.24,44.2,44.23,15400.0,34.7499,34.7735,34.742,34.7656,15400.0
2013-12-20 10:10:00,44.24,44.24,44.16,44.17,29900.0,34.7735,34.7735,34.7106,34.7184,29900.0
2013-12-20 10:15:00,44.17,44.17,44.08,44.08,54100.0,34.7184,34.7184,34.6477,34.6477,54100.0
2013-12-20 10:20:00,44.08,44.09,44.06,44.09,23800.0,34.6477,34.6556,34.632,34.6556,23800.0
2013-12-20 10:25:00,44.08,44.1,44.06,44.08,40500.0,34.6477,34.6634,34.632,34.6477,40500.0
2013-12-20 10:30:00,44.07,44.17,44.07,44.17,33300.0,34.6398,34.7184,34.6398,34.7184,33300.0
2013-12-20 10:35:00,44.16,44.25,44.16,44.25,21000.0,34.7106,34.7813,34.7106,34.7813,21000.0
2013-12-20 10:40:00,44.25,44.25,44.22,44.23,25900.0,34.7813,34.7813,34.7577,34.7656,25900.0
2013-12-20 10:45:00,44.24,44.3,44.24,44.29,24000.0,34.7735,34.8206,34.7735,34.8128,24000.0
2013-12-20 10:50:00,44.29,44.31,44.24,44.24,60300.0,34.8128,34.8285,34.7735,34.7735,60300.0
2013-12-20 10:55:00,44.24,44.25,44.23,44.24,28600.0,34.7735,34.7813,34.7656,34.7735,28600.0
2013-12-20 11:00:00,44.24,44.27,44.23,44.24,17800.0,34.7735,34.797,34.7656,34.7735,17800.0
2013-12-20 11:05:00,44.23,44.31,44.23,44.31,18300.0,34.7656,34.8285,34.7656,34.8285,18300.0
2013-12-20 11:10:00,44.3,44.38,44.3,44.38,33200.0,34.8206,34.8835,34.8206,34.8835,33200.0
2013-12-20 11:15:00,44.38,44.4,44.33,44.34,42000.0,34.8835,34.8992,34.8442,34.8521,42000.0
2013-12-20 11:20:00,44.34,44.38,44.34,44.38,26000.0,34.8521,34.8835,34.8521,34.8835,26000.0
2013-12-20 11:25:00,44.39,44.41,44.34,44.35,41500.0,34.8914,34.9071,34.8521,34.8599,41500.0
2013-12-20 11:30:00,44.35,44.4,44.35,44.37,26400.0,34.8599,34.8992,34.8599,34.8757,26400.0
2013-12-20 11:35:00,44.37,44.4,44.37,44.39,17300.0,34.8757,34.8992,34.8757,34.8914,17300.0
2013-12-20 11:40:00,44.4,44.41,44.38,44.4,18300.0,34.8992,34.9071,34.8835,34.8992,18300.0
2013-12-20 11:45:00,44.4,44.41,44.39,44.41,26000.0,34.8992,34.9071,34.8914,34.9071,26000.0
2013-12-20 11:50:00,44.41,44.45,44.41,44.45,22200.0,34.9071,34.9385,34.9071,34.9385,22200.0
2013-12-20 11:55:00,44.45,44.45,44.41,44.43,34900.0,34.9385,34.9385,34.9071,34.9228,34900.0
2013-12-20 12:00:00,44.44,44.44,44.4,44.4,31400.0,34.9307,34.9307,34.8992,34.8992,31400.0
2013-12-20 12:05:00,44.4,44.41,44.37,44.38,13500.0,34.8992,34.9071,34.8757,34.8835,13500.0
2013-12-20 12:10:00,44.37,44.38,44.35,44.37,9600.0,34.8757,34.8835,34.8599,34.8757,9600.0
2013-12-20 12:15:00,44.37,44.41,44.36,44.41,11200.0,34.8757,34.9071,34.8678,34.9071,11200.0
2013-12-20 12:20:00,44.4,44.41,44.37,44.38,16300.0,34.8992,34.9071,34.8757,34.8835,16300.0
2013-12-20 12:25:00,44.37,44.41,44.37,44.37,42000.0,34.8757,34.9071,34.8757,34.8757,42000.0
2013-12-20 12:30:00,44.37,44.38,44.34,44.36,17200.0,34.8757,34.8835,34.8521,34.8678,17200.0
2013-12-20 12:35:00,44.36,44.37,44.35,44.37,7900.0,34.8678,34.8757,34.8599,34.8757,7900.0
2013-12-20 12:40:00,44.37,44.37,44.34,44.34,15200.0,34.8757,34.8757,34.8521,34.8521,15200.0
2013-12-20 12:45:00,44.34,44.35,44.31,44.34,17400.0,34.8521,34.8599,34.8285,34.8521,17400.0
2013-12-20 12:50:00,44.33,44.36,44.33,44.35,13600.0,34.8442,34.8678,34.8442,34.8599,13600.0
2013-12-20 12:55:00,44.34,44.36,44.33,44.33,14700.0,34.8521,34.8678,34.8442,34.8442,14700.0
2013-12-20 13:00:00,44.33,44.35,44.33,44.34,16000.0,34.8442,34.8599,34.8442,34.8521,16000.0
2013-12-20 13:05:00,44.33,44.36,44.33,44.34,30000.0,34.8442,34.8678,34.8442,34.8521,30000.0
2013-12-20 13:10:00,44.33,44.35,44.31,44.33,19900.0,34.8442,34.8599,34.8285,34.8442,19900.0
2013-12-20 13:15:00,44.33,44.34,44.33,44.34,8000.0,34.8442,34.8521,34.8442,34.8521,8000.0
2013-12-20 13:20:00,44.33,44.35,44.32,44.34,17300.0,34.8442,34.8599,34.8364,34.8521,17300.0
2013-12-20 13:25:00,44.35,44.35,44.34,44.35,10100.0,34.8599,34.8599,34.8521,34.8599,10100.0
2013-12-20 13:30:00,44.35,44.35,44.33,44.33,14600.0,34.8599,34.8599,34.8442,34.8442,14600.0
2013-12-20 13:35:00,44.33,44.34,44.31,44.33,17300.0,34.8442,34.8521,34.8285,34.8442,17300.0
2013-12-20 13:40:00,44.33,44.36,44.32,44.34,32200.0,34.8442,34.8678,34.8364,34.8521,32200.0
2013-12-20 13:45:00,44.35,44.36,44.33,44.36,28100.0,34.8599,34.8678,34.8442,34.8678,28100.0
2013-12-20 13:50:00,44.36,44.36,44.32,44.34,12000.0,34.8678,34.8678,34.8364,34.8521,12000.0
2013-12-20 13:55:00,44.35,44.37,44.34,44.36,25100.0,34.8599,34.8757,34.8521,34.8678,25100.0
2013-12-20 14:00:00,44.35,44.37,44.34,44.35,17200.0,34.8599,34.8757,34.8521,34.8599,17200.0
2013-12-20 14:05:00,44.35,44.38,44.35,44.37,12800.0,34.8599,34.8835,34.8599,34.8757,12800.0
2013-12-20 14:10:00,44.38,44.39,44.37,44.39,14400.0,34.8835,34.8914,34.8757,34.8914,14400.0
2013-12-20 14:15:00,44.38,44.42,44.38,44.42,14400.0,34.8835,34.915,34.8835,34.915,14400.0
2013-12-20 14:20:00,44.41,44.41,44.4,44.41,11000.0,34.9071,34.9071,34.8992,34.9071,11000.0
2013-12-20 14:25:00,44.41,44.41,44.38,44.39,19200.0,34.9071,34.9071,34.8835,34.8914,19200.0
2013-12-20 14:30:00,44.38,44.39,44.36,44.39,20600.0,34.8835,34.8914,34.8678,34.8914,20600.0
2013-12-20 14:35:00,44.39,44.42,44.38,44.41,20900.0,34.8914,34.915,34.8835,34.9071,20900.0
2013-12-20 14:40:00,44.4,44.44,44.39,44.44,14900.0,34.8992,34.9307,34.8914,34.9307,14900.0
2013-12-20 14:45:00,44.43,44.43,44.41,44.42,17800.0,34.9228,34.9228,34.9071,34.915,17800.0
2013-12-20 14:50:00,44.41,44.41,44.39,44.39,17200.0,34.9071,34.9071,34.8914,34.8914,17200.0
2013-12-20 14:55:00,44.4,44.4,44.39,44.39,4400.0,34.8992,34.8992,34.8914,34.8914,4400.0
2013-12-20 15:00:00,44.39,44.4,44.38,44.4,21700.0,34.8914,34.8992,34.8835,34.8992,21700.0
2013-12-20 15:05:00,44.39,44.41,44.38,44.41,18300.0,34.8914,34.9071,34.8835,34.9071,18300.0
2013-12-20 15:10:00,44.41,44.41,44.39,44.39,17500.0,34.9071,34.9071,34.8914,34.8914,17500.0
2013-12-20 15:15:00,44.39,44.4,44.38,44.38,17300.0,34.8914,34.8992,34.8835,34.8835,17300.0
2013-12-20 15:20:00,44.38,44.39,44.37,44.38,31900.0,34.8835,34.8914,34.8757,34.8835,31900.0
2013-12-20 15:25:00,44.39,44.39,44.38,44.39,64400.0,34.8914,34.8914,34.8835,34.8914,64400.0
2013-12-20 15:30:00,44.38,44.39,44.38,44.38,45500.0,34.8835,34.8914,34.8835,34.8835,45500.0
2013-12-20 15:35:00,44.39,44.42,44.38,44.42,60200.0,34.8914,34.915,34.8835,34.915,60200.0
2013-12-20 15:40:00,44.41,44.44,44.4,44.41,60500.0,34.9071,34.9307,34.8992,34.9071,60500.0
2013-12-20 15:45:00,44.4,44.44,44.39,44.42,123200.0,34.8992,34.9307,34.8914,34.915,123200.0
2013-12-20 15:50:00,44.43,44.43,44.41,44.42,83000.0,34.9228,34.9228,34.9071,34.915,83000.0
2013-12-20 15:55:00,44.41,44.44,44.39,44.4,421500.0,34.9071,34.9307,34.8914,34.8992,421500.0
2013-12-23 09:30:00,44.46,44.58,44.4,44.5,58800.0,34.9464,35.0407,34.8992,34.9778,58800.0
2013-12-23 09:35:00,44.5,44.57,44.48,44.57,36300.0,34.9778,35.0329,34.9621,35.0329,36300.0
2013-12-23 09:40:00,44.57,44.61,44.53,44.55,21900.0,35.0329,35.0643,35.0014,35.0171,21900.0
2013-12-23 09:45:00,44.56,44.57,44.49,44.5,20100.0,35.025,35.0329,34.97,34.9778,20100.0
2013-12-23 09:50:00,44.5,44.52,44.48,44.52,10300.0,34.9778,34.9936,34.9621,34.9936,10300.0
2013-12-23 09:55:00,44.49,44.5,44.45,44.45,14100.0,34.97,34.9778,34.9385,34.9385,14100.0
2013-12-23 10:00:00,44.46,44.57,44.46,44.57,20800.0,34.9464,35.0329,34.9464,35.0329,20800.0
2013-12-23 10:05:00,44.57,44.59,44.54,44.56,18200.0,35.0329,35.0486,35.0093,35.025,18200.0
2013-12-23 10:10:00,44.56,44.6,44.56,44.58,22800.0,35.025,35.0564,35.025,35.0407,22800.0
2013-12-23 10:15:00,44.59,44.6,44.58,44.59,17000.0,35.0486,35.0564,35.0407,35.0486,17000.0
2013-12-23 10:20:00,44.59,44.66,44.59,44.66,16300.0,35.0486,35.1036,35.0486,35.1036,16300.0
2013-12-23 10:25:00,44.65,44.65,44.6,44.61,19600.0,35.0957,35.0957,35.0564,35.0643,19600.0
2013-12-23 10:30:00,44.6,44.61,44.54,44.54,35400.0,35.0564,35.0643,35.0093,35.0093,35400.0
2013-12-23 10:35:00,44.54,44.54,44.46,44.46,10600.0,35.0093,35.0093,34.9464,34.9464,10600.0
2013-12-23 10:40:00,44.47,44.5,44.47,44.49,42300.0,34.9543,34.9778,34.9543,34.97,42300.0
2013-12-23 10:45:00,44.49,44.51,44.45,44.46,30400.0,34.97,34.9857,34.9385,34.9464,30400.0
2013-12-23 10:50:00,44.45,44.49,44.45,44.47,16300.0,34.9385,34.97,34.9385,34.9543,16300.0
2013-12-23 10:55:00,44.47,44.52,44.47,44.49,18600.0,34.9543,34.9936,34.9543,34.97,18600.0
2013-12-23 11:00:00,44.49,44.52,44.48,44.5,12200.0,34.97,34.9936,34.9621,34.9778,12200.0
2013-12-23 11:05:00,44.5,44.51,44.47,44.47,11700.0,34.9778,34.9857,34.9543,34.9543,11700.0
2013-12-23 11:10:00,44.47,44.51,44.47,44.49,15400.0,34.9543,34.9857,34.9543,34.97,15400.0
2013-12-23 11:15:00,44.49,44.49,44.47,44.49,12900.0,34.97,34.97,34.9543,34.97,12900.0
2013-12-23 11:20:00,44.49,44.52,44.49,44.5,26300.0,34.97,34.9936,34.97,34.9778,26300.0
2013-12-23 11:25:00,44.49,44.5,44.47,44.49,18000.0,34.97,34.9778,34.9543,34.97,18000.0
2013-12-23 11:30:00,44.5,44.52,44.47,44.5,27900.0,34.9778,34.9936,34.9543,34.9778,27900.0
2013-12-23 11:35:00,44.5,44.51,44.49,44.5,14400.0,34.9778,34.9857,34.97,34.9778,14400.0
2013-12-23 11:40:00,44.51,44.56,44.51,44.54,24300.0,34.9857,35.025,34.9857,35.0093,24300.0
2013-12-23 11:45:00,44.54,44.56,44.54,44.56,8900.0,35.0093,35.025,35.0093,35.025,8900.0
2013-12-23 11:50:00,44.57,44.58,44.56,44.58,15500.0,35.0329,35.0407,35.025,35.0407,15500.0
2013-12-23 11:55:00,44.57,44.59,44.57,44.59,17400.0,35.0329,35.0486,35.0329,35.0486,17400.0
2013-12-23 12:00:00,44.59,44.59,44.57,44.57,8100.0,35.0486,35.0486,35.0329,35.0329,8100.0
2013-12-23 12:05:00,44.57,44.58,44.56,44.57,9100.0,35.0329,35.0407,35.025,35.0329,9100.0
2013-12-23 12:10:00,44.57,44.61,44.57,44.6,13400.0,35.0329,35.0643,35.0329,35.0564,13400.0
2013-12-23 12:15:00,44.6,44.63,44.58,44.61,16500.0,35.0564,35.08,35.0407,35.0643,16500.0
2013-12-23 12:20:00,44.61,44.63,44.57,44.57,59500.0,35.0643,35.08,35.0329,35.0329,59500.0
2013-12-23 12:25:00,44.57,44.58,44.55,44.58,30900.0,35.0329,35.0407,35.0171,35.0407,30900.0
2013-12-23 12:30:00,44.58,44.62,44.57,44.61,14400.0,35.0407,35.0722,35.0329,35.0643,14400.0
2013-12-23 12:35:00,44.6,44.61,44.59,44.6,6400.0,35.0564,35.0643,35.0486,35.0564,6400.0
2013-12-23 12:40:00,44.59,44.63,44.59,44.63,14200.0,35.0486,35.08,35.0486,35.08,14200.0
2013-12-23 12:45:00,44.63,44.64,44.62,44.64,10700.0,35.08,35.0879,35.0722,35.0879,10700.0
2013-12-23 12:50:00,44.64,44.68,44.64,44.68,17600.0,35.0879,35.1193,35.0879,35.1193,17600.0
2013-12-23 12:55:00,44.68,44.69,44.62,44.62,144800.0,35.1193,35.1272,35.0722,35.0722,144800.0
2013-12-23 13:00:00,44.62,44.69,44.62,44.69,20400.0,35.0722,35.1272,35.0722,35.1272,20400.0
2013-12-23 13:05:00,44.69,44.69,44.67,44.67,15700.0,35.1272,35.1272,35.1115,35.1115,15700.0
2013-12-23 13:10:00,44.67,44.69,44.67,44.69,10400.0,35.1115,35.1272,35.1115,35.1272,10400.0
2013-12-23 13:15:00,44.68,44.68,44.67,44.67,17100.0,35.1193,35.1193,35.1115,35.1115,17100.0
2013-12-23 13:20:00,44.66,44.67,44.66,44.66,6500.0,35.1036,35.1115,35.1036,35.1036,6500.0
2013-12-23 13:25:00,44.67,44.67,44.66,44.67,6700.0,35.1115,35.1115,35.1036,35.1115,6700.0
2013-12-23 13:30:00,44.67,44.69,44.67,44.69,12500.0,35.1115,35.1272,35.1115,35.1272,12500.0
2013-12-23 13:35:00,44.68,44.7,44.66,44.66,22100.0,35.1193,35.135,35.1036,35.1036,22100.0
2013-12-23 13:40:00,44.65,44.67,44.64,44.66,16700.0,35.0957,35.1115,35.0879,35.1036,16700.0
2013-12-23 13:45:00,44.67,44.67,44.63,44.64,12100.0,35.1115,35.1115,35.08,35.0879,12100.0
2013-12-23 13:50:00,44.64,44.65,44.62,44.63,14400.0,35.0879,35.0957,35.0722,35.08,14400.0
2013-12-23 13:55:00,44.63,44.68,44.62,44.67,21700.0,35.08,35.1193,35.0722,35.1115,21700.0
2013-12-23 14:00:00,44.67,44.68,44.66,44.67,14800.0,35.1115,35.1193,35.1036,35.1115,14800.0
2013-12-23 14:05:00,44.68,44.7,44.67,44.67,18500.0,35.1193,35.135,35.1115,35.1115,18500.0
2013-12-23 14:10:00,44.68,44.7,44.67,44.69,9700.0,35.1193,35.135,35.1115,35.1272,9700.0
2013-12-23 14:15:00,44.7,44.71,44.68,44.68,20400.0,35.135,35.1429,35.1193,35.1193,20400.0
2013-12-23 14:20:00,44.68,44.7,44.68,44.7,14600.0,35.1193,35.135,35.1193,35.135,14600.0
2013-12-23 14:25:00,44.7,44.72,44.69,44.69,17500.0,35.135,35.1508,35.1272,35.1272,17500.0
2013-12-23 14:30:00,44.69,44.71,44.69,44.71,14700.0,35.1272,35.1429,35.1272,35.1429,14700.0
2013-12-23 14:35:00,44.7,44.73,44.7,44.73,24000.0,35.135,35.1586,35.135,35.1586,24000.0
2013-12-23 14:40:00,44.72,44.73,44.71,44.72,18100.0,35.1508,35.1586,35.1429,35.1508,18100.0
2013-12-23 14:45:00,44.73,44.76,44.73,44.74,36200.0,35.1586,35.1822,35.1586,35.1665,36200.0
2013-12-23 14:50:00,44.73,44.76,44.73,44.74,27600.0,35.1586,35.1822,35.1586,35.1665,27600.0
2013-12-23 14:55:00,44.74,44.75,44.71,44.72,18900.0,35.1665,35.1743,35.1429,35.1508,18900.0
2013-12-23 15:00:00,44.71,44.72,44.71,44.72,11300.0,35.1429,35.1508,35.1429,35.1508,11300.0
2013-12-23 15:05:00,44.71,44.72,44.71,44.71,16300.0,35.1429,35.1508,35.1429,35.1429,16300.0
2013-12-23 15:10:00,44.71,44.73,44.71,44.73,26600.0,35.1429,35.1586,35.1429,35.1586,26600.0
2013-12-23 15:15:00,44.73,44.73,44.71,44.72,20300.0,35.1586,35.1586,35.1429,35.1508,20300.0
2013-12-23 15:20:00,44.71,44.74,44.71,44.72,29400.0,35.1429,35.1665,35.1429,35.1508,29400.0
2013-12-23 15:25:00,44.72,44.75,44.72,44.75,22900.0,35.1508,35.1743,35.1508,35.1743,22900.0
2013-12-23 15:30:00,44.75,44.76,44.74,44.74,57100.0,35.1743,35.1822,35.1665,35.1665,57100.0
2013-12-23 15:35:00,44.75,44.76,44.74,44.76,33600.0,35.1743,35.1822,35.1665,35.1822,33600.0
2013-12-23 15:40:00,44.75,44.77,44.75,44.76,35700.0,35.1743,35.1901,35.1743,35.1822,35700.0
2013-12-23 15:45:00,44.76,44.78,44.74,44.75,54800.0,35.1822,35.1979,35.1665,35.1743,54800.0
2013-12-23 15:50:00,44.74,44.78,44.74,44.77,82100.0,35.1665,35.1979,35.1665,35.1901,82100.0
2013-12-23 15:55:00,44.77,44.79,44.73,44.73,219000.0,35.1901,35.2058,35.1586,35.1586,219000.0
2013-12-24 09:30:00,44.78,44.96,44.78,44.95,50300.0,35.1979,35.3394,35.1979,35.3315,50300.0
2013-12-24 09:35:00,44.96,44.96,44.85,44.92,16300.0,35.3394,35.3394,35.2529,35.308,16300.0
2013-12-24 09:40:00,44.93,44.94,44.88,44.89,10400.0,35.3158,35.3237,35.2765,35.2844,10400.0
2013-12-24 09:45:00,44.89,44.89,44.84,44.85,8700.0,35.2844,35.2844,35.2451,35.2529,8700.0
2013-12-24 09:50:00,44.85,44.85,44.78,44.79,56200.0,35.2529,35.2529,35.1979,35.2058,56200.0
2013-12-24 09:55:00,44.79,44.88,44.79,44.87,15300.0,35.2058,35.2765,35.2058,35.2687,15300.0
2013-12-24 10:00:00,44.87,44.91,44.86,44.89,12600.0,35.2687,35.3001,35.2608,35.2844,12600.0
2013-12-24 10:05:00,44.89,44.97,44.88,44.96,21500.0,35.2844,35.3473,35.2765,35.3394,21500.0
2013-12-24 10:10:00,44.96,44.97,44.92,44.94,15100.0,35.3394,35.3473,35.308,35.3237,15100.0
2013-12-24 10:15:00,44.95,44.95,44.92,44.93,9000.0,35.3315,35.3315,35.308,35.3158,9000.0
2013-12-24 10:20:00,44.93,44.96,44.93,44.95,14500.0,35.3158,35.3394,35.3158,35.3315,14500.0
2013-12-24 10:25:00,44.95,44.99,44.95,44.99,18400.0,35.3315,35.363,35.3315,35.363,18400.0
2013-12-24 10:30:00,44.99,45.0,44.98,45.0,11100.0,35.363,35.3708,35.3551,35.3708,11100.0
2013-12-24 10:35:00,45.0,45.0,44.98,45.0,13700.0,35.3708,35.3708,35.3551,35.3708,13700.0
2013-12-24 10:40:00,45.0,45.02,44.98,45.0,12600.0,35.3708,35.3866,35.3551,35.3708,12600.0
2013-12-24 10:45:00,45.0,45.03,45.0,45.03,13600.0,35.3708,35.3944,35.3708,35.3944,13600.0
2013-12-24 10:50:00,45.03,45.06,45.02,45.05,14100.0,35.3944,35.418,35.3866,35.4101,14100.0
2013-12-24 10:55:00,45.05,45.09,45.05,45.07,16600.0,35.4101,35.4416,35.4101,35.4259,16600.0
2013-12-24 11:00:00,45.08,45.08,45.03,45.03,12800.0,35.4337,35.4337,35.3944,35.3944,12800.0
2013-12-24 11:05:00,45.02,45.02,44.98,45.01,10600.0,35.3866,35.3866,35.3551,35.3787,10600.0
2013-12-24 11:10:00,45.01,45.02,45.0,45.02,10100.0,35.3787,35.3866,35.3708,35.3866,10100.0
2013-12-24 11:15:00,45.03,45.03,45.02,45.03,6500.0,35.3944,35.3944,35.3866,35.3944,6500.0
2013-12-24 11:20:00,45.03,45.04,45.01,45.03,17500.0,35.3944,35.4023,35.3787,35.3944,17500.0
2013-12-24 11:25:00,45.02,45.04,45.02,45.03,9500.0,35.3866,35.4023,35.3866,35.3944,9500.0
2013-12-24 11:30:00,45.03,45.03,44.97,44.97,10600.0,35.3944,35.3944,35.3473,35.3473,10600.0
2013-12-24 11:35:00,44.98,44.98,44.9,44.9,14400.0,35.3551,35.3551,35.2922,35.2922,14400.0
2013-12-24 11:40:00,44.9,44.91,44.89,44.89,9700.0,35.2922,35.3001,35.2844,35.2844,9700.0
2013-12-24 11:45:00,44.89,44.95,44.89,44.93,13800.0,35.2844,35.3315,35.2844,35.3158,13800.0
2013-12-24 11:50:00,44.92,44.94,44.88,44.88,12100.0,35.308,35.3237,35.2765,35.2765,12100.0
2013-12-24 11:55:00,44.88,44.92,44.85,44.92,18100.0,35.2765,35.308,35.2529,35.308,18100.0
2013-12-24 12:00:00,44.92,44.92,44.87,44.87,9900.0,35.308,35.308,35.2687,35.2687,9900.0
2013-12-24 12:05:00,44.88,44.89,44.86,44.89,9400.0,35.2765,35.2844,35.2608,35.2844,9400.0
2013-12-24 12:10:00,44.89,44.94,44.89,44.93,9300.0,35.2844,35.3237,35.2844,35.3158,9300.0
2013-12-24 12:15:00,44.92,44.93,44.9,44.91,7100.0,35.308,35.3158,35.2922,35.3001,7100.0
2013-12-24 12:20:00,44.9,44.9,44.84,44.84,22800.0,35.2922,35.2922,35.2451,35.2451,22800.0
2013-12-24 12:25:00,44.84,44.86,44.83,44.84,17600.0,35.2451,35.2608,35.2372,35.2451,17600.0
2013-12-24 12:30:00,44.84,44.87,44.82,44.85,19200.0,35.2451,35.2687,35.2294,35.2529,19200.0
2013-12-24 12:35:00,44.86,44.86,44.83,44.84,19300.0,35.2608,35.2608,35.2372,35.2451,19300.0
2013-12-24 12:40:00,44.84,44.86,44.83,44.86,27700.0,35.2451,35.2608,35.2372,35.2608,27700.0
2013-12-24 12:45:00,44.86,44.91,44.85,44.9,56900.0,35.2608,35.3001,35.2529,35.2922,56900.0
2013-12-24 12:50:00,44.9,44.91,44.88,44.91,15900.0,35.2922,35.3001,35.2765,35.3001,15900.0
2013-12-24 12:55:00,44.91,44.93,44.9,44.91,40700.0,35.3001,35.3158,35.2922,35.3001,40700.0
2013-12-26 09:30:00,45.1,45.12,44.92,45.03,67300.0,35.4494,35.4652,35.308,35.3944,67300.0
2013-12-26 09:35:00,45.04,45.07,45.02,45.02,21300.0,35.4023,35.4259,35.3866,35.3866,21300.0
2013-12-26 09:40:00,45.03,45.06,44.97,44.98,32200.0,35.3944,35.418,35.3473,35.3551,32200.0
2013-12-26 09:45:00,44.99,45.05,44.94,44.94,24500.0,35.363,35.4101,35.3237,35.3237,24500.0
2013-12-26 09:50:00,44.94,44.98,44.94,44.97,13600.0,35.3237,35.3551,35.3237,35.3473,13600.0
2013-12-26 09:55:00,44.98,44.99,44.96,44.99,14500.0,35.3551,35.363,35.3394,35.363,14500.0
2013-12-26 10:00:00,44.99,45.01,44.98,44.99,17000.0,35.363,35.3787,35.3551,35.363,17000.0
2013-12-26 10:05:00,44.99,45.0,44.97,44.97,10100.0,35.363,35.3708,35.3473,35.3473,10100.0
2013-12-26 10:10:00,44.97,44.98,44.94,44.97,15200.0,35.3473,35.3551,35.3237,35.3473,15200.0
2013-12-26 10:15:00,44.97,44.98,44.95,44.96,10600.0,35.3473,35.3551,35.3315,35.3394,10600.0
2013-12-26 10:20:00,44.97,45.0,44.96,45.0,14900.0,35.3473,35.3708,35.3394,35.3708,14900.0
2013-12-26 10:25:00,44.99,45.0,44.98,44.99,12800.0,35.363,35.3708,35.3551,35.363,12800.0
2013-12-26 10:30:00,44.99,45.0,44.98,44.99,13800.0,35.363,35.3708,35.3551,35.363,13800.0
2013-12-26 10:35:00,44.99,44.99,44.98,44.98,4700.0,35.363,35.363,35.3551,35.3551,4700.0
2013-12-26 10:40:00,44.99,45.0,44.98,44.98,21000.0,35.363,35.3708,35.3551,35.3551,21000.0
2013-12-26 10:45:00,44.99,45.0,44.97,44.99,16000.0,35.363,35.3708,35.3473,35.363,16000.0
2013-12-26 10:50:00,45.0,45.0,44.98,44.98,17900.0,35.3708,35.3708,35.3551,35.3551,17900.0
2013-12-26 10:55:00,44.97,45.0,44.97,45.0,13300.0,35.3473,35.3708,35.3473,35.3708,13300.0
2013-12-26 11:00:00,45.0,45.0,44.98,45.0,13700.0,35.3708,35.3708,35.3551,35.3708,13700.0
2013-12-26 11:05:00,45.0,45.0,44.97,44.98,15200.0,35.3708,35.3708,35.3473,35.3551,15200.0
2013-12-26 11:10:00,44.99,44.99,44.96,44.96,17100.0,35.363,35.363,35.3394,35.3394,17100.0
2013-12-26 11:15:00,44.97,45.0,44.97,45.0,17500.0,35.3473,35.3708,35.3473,35.3708,17500.0
2013-12-26 11:20:00,45.0,45.0,44.98,44.99,17400.0,35.3708,35.3708,35.3551,35.363,17400.0
2013-12-26 11:25:00,44.99,45.0,44.98,44.99,12700.0,35.363,35.3708,35.3551,35.363,12700.0
2013-12-26 11:30:00,44.99,45.0,44.98,45.0,7200.0,35.363,35.3708,35.3551,35.3708,7200.0
2013-12-26 11:35:00,44.99,45.0,44.97,44.99,11200.0,35.363,35.3708,35.3473,35.363,11200.0
2013-12-26 11:40:00,44.99,44.99,44.97,44.97,6100.0,35.363,35.363,35.3473,35.3473,6100.0
2013-12-26 11:45:00,44.97,44.99,44.97,44.99,9000.0,35.3473,35.363,35.3473,35.363,9000.0
2013-12-26 11:50:00,44.99,44.99,44.96,44.96,12400.0,35.363,35.363,35.3394,35.3394,12400.0
2013-12-26 11:55:00,44.97,44.98,44.94,44.94,8500.0,35.3473,35.3551,35.3237,35.3237,8500.0
2013-12-26 12:00:00,44.95,44.98,44.95,44.96,9500.0,35.3315,35.3551,35.3315,35.3394,9500.0
2013-12-26 12:05:00,44.96,44.96,44.93,44.94,8200.0,35.3394,35.3394,35.3158,35.3237,8200.0
2013-12-26 12:10:00,44.93,44.95,44.93,44.94,8100.0,35.3158,35.3315,35.3158,35.3237,8100.0
2013-12-26 12:15:00,44.94,44.94,44.9,44.91,4500.0,35.3237,35.3237,35.2922,35.3001,4500.0
2013-12-26 12:20:00,44.9,44.9,44.85,44.86,10000.0,35.2922,35.2922,35.2529,35.2608,10000.0
2013-12-26 12:25:00,44.86,44.88,44.85,44.88,8300.0,35.2608,35.2765,35.2529,35.2765,8300.0
2013-12-26 12:30:00,44.88,44.88,44.85,44.86,5800.0,35.2765,35.2765,35.2529,35.2608,5800.0
2013-12-26 12:35:00,44.85,44.86,44.81,44.81,13800.0,35.2529,35.2608,35.2215,35.2215,13800.0
2013-12-26 12:40:00,44.81,44.84,44.8,44.84,15800.0,35.2215,35.2451,35.2136,35.2451,15800.0
2013-12-26 12:45:00,44.85,44.91,44.85,44.91,6300.0,35.2529,35.3001,35.2529,35.3001,6300.0
2013-12-26 12:50:00,44.9,44.91,44.9,44.91,8600.0,35.2922,35.3001,35.2922,35.3001,8600.0
2013-12-26 12:55:00,44.9,44.92,44.9,44.92,7800.0,35.2922,35.308,35.2922,35.308,7800.0
2013-12-26 13:00:00,44.93,44.94,44.92,44.94,8900.0,35.3158,35.3237,35.308,35.3237,8900.0
2013-12-26 13:05:00,44.94,44.95,44.93,44.95,7200.0,35.3237,35.3315,35.3158,35.3315,7200.0
2013-12-26 13:10:00,44.95,44.97,44.95,44.97,10100.0,35.3315,35.3473,35.3315,35.3473,10100.0
2013-12-26 13:15:00,44.97,44.97,44.95,44.96,6700.0,35.3473,35.3473,35.3315,35.3394,6700.0
2013-12-26 13:20:00,44.97,44.97,44.94,44.94,5900.0,35.3473,35.3473,35.3237,35.3237,5900.0
2013-12-26 13:25:00,44.94,44.95,44.93,44.95,6200.0,35.3237,35.3315,35.3158,35.3315,6200.0
2013-12-26 13:30:00,44.94,44.97,44.94,44.97,7600.0,35.3237,35.3473,35.3237,35.3473,7600.0
2013-12-26 13:35:00,44.96,44.96,44.94,44.94,6500.0,35.3394,35.3394,35.3237,35.3237,6500.0
2013-12-26 13:40:00,44.95,44.95,44.94,44.94,3400.0,35.3315,35.3315,35.3237,35.3237,3400.0
2013-12-26 13:45:00,44.95,44.99,44.95,44.98,13500.0,35.3315,35.363,35.3315,35.3551,13500.0
2013-12-26 13:50:00,44.99,45.0,44.98,44.98,11900.0,35.363,35.3708,35.3551,35.3551,11900.0
2013-12-26 13:55:00,44.99,45.0,44.98,45.0,7700.0,35.363,35.3708,35.3551,35.3708,7700.0
2013-12-26 14:00:00,45.0,45.0,44.95,44.95,14300.0,35.3708,35.3708,35.3315,35.3315,14300.0
2013-12-26 14:05:00,44.95,44.98,44.95,44.98,28300.0,35.3315,35.3551,35.3315,35.3551,28300.0
2013-12-26 14:10:00,44.97,44.98,44.95,44.95,10600.0,35.3473,35.3551,35.3315,35.3315,10600.0
2013-12-26 14:15:00,44.96,44.96,44.93,44.93,7900.0,35.3394,35.3394,35.3158,35.3158,7900.0
2013-12-26 14:20:00,44.93,44.96,44.93,44.95,13200.0,35.3158,35.3394,35.3158,35.3315,13200.0
2013-12-26 14:25:00,44.96,44.97,44.95,44.97,6700.0,35.3394,35.3473,35.3315,35.3473,6700.0
2013-12-26 14:30:00,44.96,44.98,44.96,44.97,11400.0,35.3394,35.3551,35.3394,35.3473,11400.0
2013-12-26 14:35:00,44.97,44.99,44.97,44.98,6700.0,35.3473,35.363,35.3473,35.3551,6700.0
2013-12-26 14:40:00,44.98,44.99,44.97,44.98,9800.0,35.3551,35.363,35.3473,35.3551,9800.0
2013-12-26 14:45:00,44.98,44.99,44.97,44.97,8400.0,35.3551,35.363,35.3473,35.3473,8400.0
2013-12-26 14:50:00,44.97,44.98,44.95,44.95,10600.0,35.3473,35.3551,35.3315,35.3315,10600.0
2013-12-26 14:55:00,44.95,44.96,44.95,44.95,2700.0,35.3315,35.3394,35.3315,35.3315,2700.0
2013-12-26 15:00:00,44.96,44.96,44.95,44.96,7400.0,35.3394,35.3394,35.3315,35.3394,7400.0
2013-12-26 15:05:00,44.96,44.96,44.94,44.95,20900.0,35.3394,35.3394,35.3237,35.3315,20900.0
2013-12-26 15:10:00,44.95,44.97,44.94,44.96,9300.0,35.3315,35.3473,35.3237,35.3394,9300.0
2013-12-26 15:15:00,44.96,44.98,44.96,44.97,11200.0,35.3394,35.3551,35.3394,35.3473,11200.0
2013-12-26 15:20:00,44.97,45.0,44.97,44.99,15900.0,35.3473,35.3708,35.3473,35.363,15900.0
2013-12-26 15:25:00,44.98,44.99,44.97,44.99,12400.0,35.3551,35.363,35.3473,35.363,12400.0
2013-12-26 15:30:00,44.99,44.99,44.95,44.96,21800.0,35.363,35.363,35.3315,35.3394,21800.0
2013-12-26 15:35:00,44.96,44.97,44.95,44.96,11500.0,35.3394,35.3473,35.3315,35.3394,11500.0
2013-12-26 15:40:00,44.97,44.98,44.95,44.96,18900.0,35.3473,35.3551,35.3315,35.3394,18900.0
2013-12-26 15:45:00,44.97,44.98,44.96,44.97,26100.0,35.3473,35.3551,35.3394,35.3473,26100.0
2013-12-26 15:50:00,44.96,44.97,44.95,44.97,27200.0,35.3394,35.3473,35.3315,35.3473,27200.0
2013-12-26 15:55:00,44.97,44.98,44.95,44.97,52200.0,35.3473,35.3551,35.3315,35.3473,52200.0
2013-12-27 09:30:00,44.91,45.02,44.86,44.86,22300.0,35.3001,35.3866,35.2608,35.2608,22300.0
2013-12-27 09:35:00,44.88,44.94,44.87,44.91,14300.0,35.2765,35.3237,35.2687,35.3001,14300.0
2013-12-27 09:40:00,44.91,44.91,44.86,44.88,12700.0,35.3001,35.3001,35.2608,35.2765,12700.0
2013-12-27 09:45:00,44.9,44.94,44.88,44.92,10000.0,35.2922,35.3237,35.2765,35.308,10000.0
2013-12-27 09:50:00,44.92,44.97,44.92,44.92,9700.0,35.308,35.3473,35.308,35.308,9700.0
2013-12-27 09:55:00,44.92,44.97,44.91,44.97,11000.0,35.308,35.3473,35.3001,35.3473,11000.0
2013-12-27 10:00:00,44.96,44.98,44.96,44.98,8200.0,35.3394,35.3551,35.3394,35.3551,8200.0
2013-12-27 10:05:00,44.98,44.98,44.95,44.98,9400.0,35.3551,35.3551,35.3315,35.3551,9400.0
2013-12-27 10:10:00,44.97,44.98,44.91,44.94,22900.0,35.3473,35.3551,35.3001,35.3237,22900.0
2013-12-27 10:15:00,44.94,44.94,44.91,44.94,12300.0,35.3237,35.3237,35.3001,35.3237,12300.0
2013-12-27 10:20:00,44.94,44.94,44.92,44.93,5800.0,35.3237,35.3237,35.308,35.3158,5800.0
2013-12-27 10:25:00,44.93,44.97,44.93,44.97,16900.0,35.3158,35.3473,35.3158,35.3473,16900.0
2013-12-27 10:30:00,44.97,44.97,44.9,44.91,8400.0,35.3473,35.3473,35.2922,35.3001,8400.0
2013-12-27 10:35:00,44.91,44.92,44.9,44.9,10700.0,35.3001,35.308,35.2922,35.2922,10700.0
2013-12-27 10:40:00,44.91,44.91,44.88,44.89,11400.0,35.3001,35.3001,35.2765,35.2844,11400.0
2013-12-27 10:45:00,44.89,44.89,44.86,44.87,10000.0,35.2844,35.2844,35.2608,35.2687,10000.0
2013-12-27 10:50:00,44.87,44.89,44.86,44.89,9700.0,35.2687,35.2844,35.2608,35.2844,9700.0
2013-12-27 10:55:00,44.88,44.9,44.88,44.88,7800.0,35.2765,35.2922,35.2765,35.2765,7800.0
2013-12-27 11:00:00,44.89,44.89,44.87,44.88,6800.0,35.2844,35.2844,35.2687,35.2765,6800.0
2013-12-27 11:05:00,44.89,44.92,44.89,44.9,8000.0,35.2844,35.308,35.2844,35.2922,8000.0
2013-12-27 11:10:00,44.9,44.9,44.88,44.9,10200.0,35.2922,35.2922,35.2765,35.2922,10200.0
2013-12-27 11:15:00,44.9,44.9,44.88,44.88,4200.0,35.2922,35.2922,35.2765,35.2765,4200.0
2013-12-27 11:20:00,44.88,44.89,44.86,44.86,10100.0,35.2765,35.2844,35.2608,35.2608,10100.0
2013-12-27 11:25:00,44.86,44.9,44.86,44.9,10900.0,35.2608,35.2922,35.2608,35.2922,10900.0
2013-12-27 11:30:00,44.91,44.95,44.91,44.93,11300.0,35.3001,35.3315,35.3001,35.3158,11300.0
2013-12-27 11:35:00,44.92,44.93,44.89,44.89,5600.0,35.308,35.3158,35.2844,35.2844,5600.0
2013-12-27 11:40:00,44.88,44.89,44.87,44.87,9400.0,35.2765,35.2844,35.2687,35.2687,9400.0
2013-12-27 11:45:00,44.88,44.88,44.86,44.87,3200.0,35.2765,35.2765,35.2608,35.2687,3200.0
2013-12-27 11:50:00,44.86,44.87,44.85,44.85,7200.0,35.2608,35.2687,35.2529,35.2529,7200.0
2013-12-27 11:55:00,44.85,44.88,44.84,44.85,12300.0,35.2529,35.2765,35.2451,35.2529,12300.0
2013-12-27 12:00:00,44.85,44.86,44.84,44.84,9500.0,35.2529,35.2608,35.2451,35.2451,9500.0
2013-12-27 12:05:00,44.85,44.91,44.84,44.9,11700.0,35.2529,35.3001,35.2451,35.2922,11700.0
2013-12-27 12:10:00,44.91,44.91,44.9,44.9,1700.0,35.3001,35.3001,35.2922,35.2922,1700.0
2013-12-27 12:15:00,44.9,44.9,44.86,44.86,4100.0,35.2922,35.2922,35.2608,35.2608,4100.0
2013-12-27 12:20:00,44.86,44.87,44.86,44.87,6100.0,35.2608,35.2687,35.2608,35.2687,6100.0
2013-12-27 12:25:00,44.86,44.86,44.85,44.85,8300.0,35.2608,35.2608,35.2529,35.2529,8300.0
2013-12-27 12:30:00,44.85,44.88,44.84,44.87,8800.0,35.2529,35.2765,35.2451,35.2687,8800.0
2013-12-27 12:35:00,44.87,44.87,44.85,44.86,4500.0,35.2687,35.2687,35.2529,35.2608,4500.0
2013-12-27 12:40:00,44.85,44.85,44.82,44.82,4900.0,35.2529,35.2529,35.2294,35.2294,4900.0
2013-12-27 12:45:00,44.82,44.83,44.82,44.82,8500.0,35.2294,35.2372,35.2294,35.2294,8500.0
2013-12-27 12:50:00,44.82,44.83,44.82,44.82,2300.0,35.2294,35.2372,35.2294,35.2294,2300.0
2013-12-27 12:55:00,44.83,44.83,44.82,44.83,3700.0,35.2372,35.2372,35.2294,35.2372,3700.0
2013-12-27 13:00:00,44.82,44.83,44.82,44.83,4800.0,35.2294,35.2372,35.2294,35.2372,4800.0
2013-12-27 13:05:00,44.83,44.83,44.81,44.82,16700.0,35.2372,35.2372,35.2215,35.2294,16700.0
2013-12-27 13:10:00,44.82,44.84,44.81,44.83,18000.0,35.2294,35.2451,35.2215,35.2372,18000.0
2013-12-27 13:15:00,44.82,44.83,44.81,44.82,4600.0,35.2294,35.2372,35.2215,35.2294,4600.0
2013-12-27 13:20:00,44.83,44.83,44.82,44.83,4500.0,35.2372,35.2372,35.2294,35.2372,4500.0
2013-12-27 13:25:00,44.82,44.83,44.82,44.82,4800.0,35.2294,35.2372,35.2294,35.2294,4800.0
2013-12-27 13:30:00,44.83,44.83,44.81,44.81,7100.0,35.2372,35.2372,35.2215,35.2215,7100.0
2013-12-27 13:35:00,44.81,44.82,44.81,44.81,6100.0,35.2215,35.2294,35.2215,35.2215,6100.0
2013-12-27 13:40:00,44.81,44.82,44.81,44.81,4600.0,35.2215,35.2294,35.2215,35.2215,4600.0
2013-12-27 13:45:00,44.81,44.82,44.81,44.81,3500.0,35.2215,35.2294,35.2215,35.2215,3500.0
2013-12-27 13:50:00,44.81,44.81,44.8,44.8,5400.0,35.2215,35.2215,35.2136,35.2136,5400.0
2013-12-27 13:55:00,44.81,44.82,44.8,44.82,21000.0,35.2215,35.2294,35.2136,35.2294,21000.0
2013-12-27 14:00:00,44.82,44.84,44.82,44.83,13200.0,35.2294,35.2451,35.2294,35.2372,13200.0
2013-12-27 14:05:00,44.83,44.84,44.83,44.84,6200.0,35.2372,35.2451,35.2372,35.2451,6200.0
2013-12-27 14:10:00,44.84,44.86,44.84,44.86,10500.0,35.2451,35.2608,35.2451,35.2608,10500.0
2013-12-27 14:15:00,44.86,44.87,44.84,44.86,12400.0,35.2608,35.2687,35.2451,35.2608,12400.0
2013-12-27 14:20:00,44.87,44.88,44.87,44.87,4400.0,35.2687,35.2765,35.2687,35.2687,4400.0
2013-12-27 14:25:00,44.88,44.88,44.87,44.88,4800.0,35.2765,35.2765,35.2687,35.2765,4800.0
2013-12-27 14:30:00,44.87,44.88,44.87,44.88,6600.0,35.2687,35.2765,35.2687,35.2765,6600.0
2013-12-27 14:35:00,44.88,44.91,44.88,44.9,13300.0,35.2765,35.3001,35.2765,35.2922,13300.0
2013-12-27 14:40:00,44.91,44.91,44.9,44.9,3100.0,35.3001,35.3001,35.2922,35.2922,3100.0
2013-12-27 14:45:00,44.91,44.91,44.9,44.9,4600.0,35.3001,35.3001,35.2922,35.2922,4600.0
2013-12-27 14:50:00,44.9,44.91,44.9,44.9,5900.0,35.2922,35.3001,35.2922,35.2922,5900.0
2013-12-27 14:55:00,44.91,44.91,44.86,44.87,11600.0,35.3001,35.3001,35.2608,35.2687,11600.0
2013-12-27 15:00:00,44.86,44.87,44.84,44.84,18500.0,35.2608,35.2687,35.2451,35.2451,18500.0
2013-12-27 15:05:00,44.85,44.86,44.85,44.85,6600.0,35.2529,35.2608,35.2529,35.2529,6600.0
2013-12-27 15:10:00,44.85,44.87,44.85,44.87,7200.0,35.2529,35.2687,35.2529,35.2687,7200.0
2013-12-27 15:15:00,44.87,44.89,44.86,44.89,19900.0,35.2687,35.2844,35.2608,35.2844,19900.0
2013-12-27 15:20:00,44.89,44.89,44.87,44.88,15000.0,35.2844,35.2844,35.2687,35.2765,15000.0
2013-12-27 15:25:00,44.88,44.89,44.87,44.88,8300.0,35.2765,35.2844,35.2687,35.2765,8300.0
2013-12-27 15:30:00,44.88,44.9,44.87,44.9,21700.0,35.2765,35.2922,35.2687,35.2922,21700.0
2013-12-27 15:35:00,44.89,44.9,44.87,44.88,8500.0,35.2844,35.2922,35.2687,35.2765,8500.0
2013-12-27 15:40:00,44.87,44.9,44.87,44.9,16000.0,35.2687,35.2922,35.2687,35.2922,16000.0
2013-12-27 15:45:00,44.89,44.92,44.89,44.92,17700.0,35.2844,35.308,35.2844,35.308,17700.0
2013-12-27 15:50:00,44.92,44.95,44.91,44.94,32500.0,35.308,35.3315,35.3001,35.3237,32500.0
2013-12-27 15:55:00,44.93,44.94,44.9,44.91,54200.0,35.3158,35.3237,35.2922,35.3001,54200.0
2013-12-30 09:30:00,44.81,44.91,44.77,44.91,23900.0,35.2215,35.3001,35.1901,35.3001,23900.0
2013-12-30 09:35:00,44.9,44.91,44.81,44.85,16400.0,35.2922,35.3001,35.2215,35.2529,16400.0
2013-12-30 09:40:00,44.86,44.86,44.83,44.85,7800.0,35.2608,35.2608,35.2372,35.2529,7800.0
2013-12-30 09:45:00,44.85,44.85,44.79,44.8,9800.0,35.2529,35.2529,35.2058,35.2136,9800.0
2013-12-30 09:50:00,44.8,44.81,44.76,44.81,11600.0,35.2136,35.2215,35.1822,35.2215,11600.0
2013-12-30 09:55:00,44.8,44.81,44.77,44.77,11800.0,35.2136,35.2215,35.1901,35.1901,11800.0
2013-12-30 10:00:00,44.77,44.8,44.76,44.77,10100.0,35.1901,35.2136,35.1822,35.1901,10100.0
2013-12-30 10:05:00,44.77,44.79,44.76,44.76,5100.0,35.1901,35.2058,35.1822,35.1822,5100.0
2013-12-30 10:10:00,44.76,44.77,44.75,44.77,9500.0,35.1822,35.1901,35.1743,35.1901,9500.0
2013-12-30 10:15:00,44.77,44.77,44.74,44.77,10200.0,35.1901,35.1901,35.1665,35.1901,10200.0
2013-12-30 10:20:00,44.77,44.77,44.75,44.77,4300.0,35.1901,35.1901,35.1743,35.1901,4300.0
2013-12-30 10:25:00,44.76,44.76,44.74,44.76,5500.0,35.1822,35.1822,35.1665,35.1822,5500.0
2013-12-30 10:30:00,44.76,44.8,44.76,44.8,6800.0,35.1822,35.2136,35.1822,35.2136,6800.0
2013-12-30 10:35:00,44.79,44.79,44.77,44.79,5200.0,35.2058,35.2058,35.1901,35.2058,5200.0
2013-12-30 10:40:00,44.78,44.79,44.77,44.79,5900.0,35.1979,35.2058,35.1901,35.2058,5900.0
2013-12-30 10:45:00,44.78,44.8,44.76,44.76,5900.0,35.1979,35.2136,35.1822,35.1822,5900.0
2013-12-30 10:50:00,44.77,44.78,44.68,44.68,51900.0,35.1901,35.1979,35.1193,35.1193,51900.0
2013-12-30 10:55:00,44.69,44.75,44.68,44.74,16800.0,35.1272,35.1743,35.1193,35.1665,16800.0
2013-12-30 11:00:00,44.74,44.77,44.73,44.75,12900.0,35.1665,35.1901,35.1586,35.1743,12900.0
2013-12-30 11:05:00,44.76,44.76,44.73,44.74,7000.0,35.1822,35.1822,35.1586,35.1665,7000.0
2013-12-30 11:10:00,44.74,44.75,44.74,44.75,4600.0,35.1665,35.1743,35.1665,35.1743,4600.0
2013-12-30 11:15:00,44.76,44.77,44.74,44.75,5200.0,35.1822,35.1901,35.1665,35.1743,5200.0
2013-12-30 11:20:00,44.75,44.77,44.73,44.74,9700.0,35.1743,35.1901,35.1586,35.1665,9700.0
2013-12-30 11:25:00,44.73,44.74,44.72,44.73,11000.0,35.1586,35.1665,35.1508,35.1586,11000.0
2013-12-30 11:30:00,44.73,44.75,44.7,44.7,27700.0,35.1586,35.1743,35.135,35.135,27700.0
2013-12-30 11:35:00,44.7,44.71,44.69,44.7,12500.0,35.135,35.1429,35.1272,35.135,12500.0
2013-12-30 11:40:00,44.69,44.71,44.69,44.7,11900.0,35.1272,35.1429,35.1272,35.135,11900.0
2013-12-30 11:45:00,44.7,44.71,44.7,44.71,2800.0,35.135,35.1429,35.135,35.1429,2800.0
2013-12-30 11:50:00,44.71,44.71,44.69,44.7,8300.0,35.1429,35.1429,35.1272,35.135,8300.0
2013-12-30 11:55:00,44.7,44.7,44.68,44.69,16500.0,35.135,35.135,35.1193,35.1272,16500.0
2013-12-30 12:00:00,44.7,44.71,44.69,44.7,6800.0,35.135,35.1429,35.1272,35.135,6800.0
2013-12-30 12:05:00,44.7,44.71,44.7,44.7,4300.0,35.135,35.1429,35.135,35.135,4300.0
2013-12-30 12:10:00,44.7,44.72,44.69,44.72,14100.0,35.135,35.1508,35.1272,35.1508,14100.0
2013-12-30 12:15:00,44.72,44.74,44.72,44.73,7000.0,35.1508,35.1665,35.1508,35.1586,7000.0
2013-12-30 12:20:00,44.72,44.75,44.72,44.74,7500.0,35.1508,35.1743,35.1508,35.1665,7500.0
2013-12-30 12:25:00,44.74,44.75,44.73,44.73,6000.0,35.1665,35.1743,35.1586,35.1586,6000.0
2013-12-30 12:30:00,44.73,44.74,44.72,44.72,7100.0,35.1586,35.1665,35.1508,35.1508,7100.0
2013-12-30 12:35:00,44.73,44.75,44.73,44.75,7500.0,35.1586,35.1743,35.1586,35.1743,7500.0
2013-12-30 12:40:00,44.75,44.77,44.74,44.76,5200.0,35.1743,35.1901,35.1665,35.1822,5200.0
2013-12-30 12:45:00,44.76,44.78,44.76,44.78,7400.0,35.1822,35.1979,35.1822,35.1979,7400.0
2013-12-30 12:50:00,44.78,44.81,44.77,44.81,14200.0,35.1979,35.2215,35.1901,35.2215,14200.0
2013-12-30 12:55:00,44.8,44.81,44.8,44.8,1700.0,35.2136,35.2215,35.2136,35.2136,1700.0
2013-12-30 13:00:00,44.8,44.81,44.8,44.81,5200.0,35.2136,35.2215,35.2136,35.2215,5200.0
2013-12-30 13:05:00,44.8,44.81,44.79,44.8,11600.0,35.2136,35.2215,35.2058,35.2136,11600.0
2013-12-30 13:10:00,44.81,44.83,44.81,44.81,7200.0,35.2215,35.2372,35.2215,35.2215,7200.0
2013-12-30 13:15:00,44.82,44.82,44.8,44.8,5900.0,35.2294,35.2294,35.2136,35.2136,5900.0
2013-12-30 13:20:00,44.79,44.79,44.78,44.78,7500.0,35.2058,35.2058,35.1979,35.1979,7500.0
2013-12-30 13:25:00,44.78,44.8,44.78,44.8,19700.0,35.1979,35.2136,35.1979,35.2136,19700.0
2013-12-30 13:30:00,44.79,44.81,44.79,44.8,35800.0,35.2058,35.2215,35.2058,35.2136,35800.0
2013-12-30 13:35:00,44.8,44.82,44.8,44.81,3400.0,35.2136,35.2294,35.2136,35.2215,3400.0
2013-12-30 13:40:00,44.81,44.81,44.79,44.8,21900.0,35.2215,35.2215,35.2058,35.2136,21900.0
2013-12-30 13:45:00,44.8,44.82,44.79,44.82,6600.0,35.2136,35.2294,35.2058,35.2294,6600.0
2013-12-30 13:50:00,44.82,44.82,44.81,44.82,2600.0,35.2294,35.2294,35.2215,35.2294,2600.0
2013-12-30 13:55:00,44.81,44.82,44.81,44.82,3800.0,35.2215,35.2294,35.2215,35.2294,3800.0
2013-12-30 14:00:00,44.82,44.84,44.81,44.84,15300.0,35.2294,35.2451,35.2215,35.2451,15300.0
2013-12-30 14:05:00,44.84,44.85,44.83,44.85,11300.0,35.2451,35.2529,35.2372,35.2529,11300.0
2013-12-30 14:10:00,44.85,44.85,44.84,44.84,5400.0,35.2529,35.2529,35.2451,35.2451,5400.0
2013-12-30 14:15:00,44.85,44.87,44.84,44.86,11500.0,35.2529,35.2687,35.2451,35.2608,11500.0
2013-12-30 14:20:00,44.87,44.89,44.86,44.89,12500.0,35.2687,35.2844,35.2608,35.2844,12500.0
2013-12-30 14:25:00,44.89,44.91,44.88,44.9,22300.0,35.2844,35.3001,35.2765,35.2922,22300.0
2013-12-30 14:30:00,44.9,44.9,44.88,44.89,15800.0,35.2922,35.2922,35.2765,35.2844,15800.0
2013-12-30 14:35:00,44.89,44.9,44.89,44.9,3700.0,35.2844,35.2922,35.2844,35.2922,3700.0
2013-12-30 14:40:00,44.9,44.92,44.89,44.92,28800.0,35.2922,35.308,35.2844,35.308,28800.0
2013-12-30 14:45:00,44.91,44.92,44.9,44.91,10700.0,35.3001,35.308,35.2922,35.3001,10700.0
2013-12-30 14:50:00,44.91,44.91,44.9,44.9,3900.0,35.3001,35.3001,35.2922,35.2922,3900.0
2013-12-30 14:55:00,44.91,44.91,44.89,44.9,11500.0,35.3001,35.3001,35.2844,35.2922,11500.0
2013-12-30 15:00:00,44.91,44.91,44.89,44.9,9300.0,35.3001,35.3001,35.2844,35.2922,9300.0
2013-12-30 15:05:00,44.89,44.9,44.87,44.88,14900.0,35.2844,35.2922,35.2687,35.2765,14900.0
2013-12-30 15:10:00,44.87,44.87,44.86,44.87,7500.0,35.2687,35.2687,35.2608,35.2687,7500.0
2013-12-30 15:15:00,44.87,44.87,44.86,44.87,6000.0,35.2687,35.2687,35.2608,35.2687,6000.0
2013-12-30 15:20:00,44.86,44.9,44.86,44.9,21000.0,35.2608,35.2922,35.2608,35.2922,21000.0
2013-12-30 15:25:00,44.89,44.9,44.89,44.9,14300.0,35.2844,35.2922,35.2844,35.2922,14300.0
2013-12-30 15:30:00,44.9,44.91,44.89,44.91,22000.0,35.2922,35.3001,35.2844,35.3001,22000.0
2013-12-30 15:35:00,44.91,44.91,44.89,44.91,17200.0,35.3001,35.3001,35.2844,35.3001,17200.0
2013-12-30 15:40:00,44.91,44.91,44.88,44.9,20200.0,35.3001,35.3001,35.2765,35.2922,20200.0
2013-12-30 15:45:00,44.9,44.93,44.89,44.91,34700.0,35.2922,35.3158,35.2844,35.3001,34700.0
2013-12-30 15:50:00,44.9,44.91,44.9,44.91,25700.0,35.2922,35.3001,35.2922,35.3001,25700.0
2013-12-30 15:55:00,44.91,44.92,44.89,44.89,113500.0,35.3001,35.308,35.2844,35.2844,113500.0
2013-12-31 09:30:00,44.91,45.0,44.89,44.9,19600.0,35.3001,35.3708,35.2844,35.2922,19600.0
2013-12-31 09:35:00,44.9,44.91,44.83,44.84,10900.0,35.2922,35.3001,35.2372,35.2451,10900.0
2013-12-31 09:40:00,44.85,44.88,44.82,44.85,6000.0,35.2529,35.2765,35.2294,35.2529,6000.0
2013-12-31 09:45:00,44.85,44.89,44.83,44.84,3600.0,35.2529,35.2844,35.2372,35.2451,3600.0
2013-12-31 09:50:00,44.84,44.85,44.83,44.85,9400.0,35.2451,35.2529,35.2372,35.2529,9400.0
2013-12-31 09:55:00,44.84,44.89,44.84,44.87,5300.0,35.2451,35.2844,35.2451,35.2687,5300.0
2013-12-31 10:00:00,44.85,44.9,44.85,44.87,6900.0,35.2529,35.2922,35.2529,35.2687,6900.0
2013-12-31 10:05:00,44.87,44.89,44.83,44.85,9000.0,35.2687,35.2844,35.2372,35.2529,9000.0
2013-12-31 10:10:00,44.84,44.91,44.84,44.91,7700.0,35.2451,35.3001,35.2451,35.3001,7700.0
2013-12-31 10:15:00,44.9,44.9,44.87,44.89,8100.0,35.2922,35.2922,35.2687,35.2844,8100.0
2013-12-31 10:20:00,44.89,44.89,44.86,44.86,9600.0,35.2844,35.2844,35.2608,35.2608,9600.0
2013-12-31 10:25:00,44.87,44.89,44.86,44.88,8800.0,35.2687,35.2844,35.2608,35.2765,8800.0
2013-12-31 10:30:00,44.88,44.88,44.85,44.86,12200.0,35.2765,35.2765,35.2529,35.2608,12200.0
2013-12-31 10:35:00,44.86,44.87,44.84,44.84,8600.0,35.2608,35.2687,35.2451,35.2451,8600.0
2013-12-31 10:40:00,44.85,44.87,44.84,44.87,7800.0,35.2529,35.2687,35.2451,35.2687,7800.0
2013-12-31 10:45:00,44.87,44.87,44.84,44.85,5500.0,35.2687,35.2687,35.2451,35.2529,5500.0
2013-12-31 10:50:00,44.84,44.87,44.84,44.86,7500.0,35.2451,35.2687,35.2451,35.2608,7500.0
2013-12-31 10:55:00,44.85,44.86,44.84,44.85,6800.0,35.2529,35.2608,35.2451,35.2529,6800.0
2013-12-31 11:00:00,44.86,44.88,44.86,44.88,12000.0,35.2608,35.2765,35.2608,35.2765,12000.0
2013-12-31 11:05:00,44.88,44.89,44.86,44.87,9600.0,35.2765,35.2844,35.2608,35.2687,9600.0
2013-12-31 11:10:00,44.87,44.91,44.87,44.91,7100.0,35.2687,35.3001,35.2687,35.3001,7100.0
2013-12-31 11:15:00,44.91,44.91,44.89,44.9,5200.0,35.3001,35.3001,35.2844,35.2922,5200.0
2013-12-31 11:20:00,44.91,44.93,44.9,44.9,6100.0,35.3001,35.3158,35.2922,35.2922,6100.0
2013-12-31 11:25:00,44.91,44.92,44.89,44.92,13800.0,35.3001,35.308,35.2844,35.308,13800.0
2013-12-31 11:30:00,44.92,44.93,44.91,44.91,7700.0,35.308,35.3158,35.3001,35.3001,7700.0
2013-12-31 11:35:00,44.91,44.93,44.9,44.93,12100.0,35.3001,35.3158,35.2922,35.3158,12100.0
2013-12-31 11:40:00,44.93,44.93,44.91,44.91,3900.0,35.3158,35.3158,35.3001,35.3001,3900.0
2013-12-31 11:45:00,44.91,44.92,44.9,44.92,6400.0,35.3001,35.308,35.2922,35.308,6400.0
2013-12-31 11:50:00,44.91,44.92,44.9,44.91,7100.0,35.3001,35.308,35.2922,35.3001,7100.0
2013-12-31 11:55:00,44.9,44.91,44.89,44.91,10000.0,35.2922,35.3001,35.2844,35.3001,10000.0
2013-12-31 12:00:00,44.92,44.95,44.89,44.9,55600.0,35.308,35.3315,35.2844,35.2922,55600.0
2013-12-31 12:05:00,44.9,44.92,44.9,44.9,4600.0,35.2922,35.308,35.2922,35.2922,4600.0
2013-12-31 12:10:00,44.9,44.9,44.89,44.9,4900.0,35.2922,35.2922,35.2844,35.2922,4900.0
2013-12-31 12:15:00,44.9,44.91,44.88,44.89,25700.0,35.2922,35.3001,35.2765,35.2844,25700.0
2013-12-31 12:20:00,44.89,44.89,44.88,44.89,2100.0,35.2844,35.2844,35.2765,35.2844,2100.0
2013-12-31 12:25:00,44.88,44.89,44.88,44.88,3800.0,35.2765,35.2844,35.2765,35.2765,3800.0
2013-12-31 12:30:00,44.89,44.92,44.89,44.91,20200.0,35.2844,35.308,35.2844,35.3001,20200.0
2013-12-31 12:35:00,44.91,44.92,44.9,44.91,10800.0,35.3001,35.308,35.2922,35.3001,10800.0
2013-12-31 12:40:00,44.9,44.9,44.89,44.89,5800.0,35.2922,35.2922,35.2844,35.2844,5800.0
2013-12-31 12:45:00,44.9,44.9,44.89,44.9,4400.0,35.2922,35.2922,35.2844,35.2922,4400.0
2013-12-31 12:50:00,44.9,44.91,44.9,44.9,7900.0,35.2922,35.3001,35.2922,35.2922,7900.0
2013-12-31 12:55:00,44.91,44.91,44.89,44.89,3400.0,35.3001,35.3001,35.2844,35.2844,3400.0
2013-12-31 13:00:00,44.89,44.9,44.89,44.9,6000.0,35.2844,35.2922,35.2844,35.2922,6000.0
2013-12-31 13:05:00,44.89,44.9,44.88,44.88,9900.0,35.2844,35.2922,35.2765,35.2765,9900.0
2013-12-31 13:10:00,44.89,44.9,44.88,44.9,6200.0,35.2844,35.2922,35.2765,35.2922,6200.0
2013-12-31 13:15:00,44.9,44.9,44.88,44.89,7900.0,35.2922,35.2922,35.2765,35.2844,7900.0
2013-12-31 13:20:00,44.89,44.9,44.88,44.89,4000.0,35.2844,35.2922,35.2765,35.2844,4000.0
2013-12-31 13:25:00,44.9,44.9,44.89,44.89,2400.0,35.2922,35.2922,35.2844,35.2844,2400.0
2013-12-31 13:30:00,44.9,44.91,44.9,44.91,9100.0,35.2922,35.3001,35.2922,35.3001,9100.0
2013-12-31 13:35:00,44.9,44.91,44.89,44.9,2200.0,35.2922,35.3001,35.2844,35.2922,2200.0
2013-12-31 13:40:00,44.89,44.9,44.88,44.88,12600.0,35.2844,35.2922,35.2765,35.2765,12600.0
2013-12-31 13:45:00,44.89,44.89,44.88,44.89,6200.0,35.2844,35.2844,35.2765,35.2844,6200.0
2013-12-31 13:50:00,44.89,44.9,44.89,44.89,7100.0,35.2844,35.2922,35.2844,35.2844,7100.0
2013-12-31 13:55:00,44.89,44.9,44.88,44.88,6600.0,35.2844,35.2922,35.2765,35.2765,6600.0
2013-12-31 14:00:00,44.89,44.9,44.89,44.89,8900.0,35.2844,35.2922,35.2844,35.2844,8900.0
2013-12-31 14:05:00,44.9,44.9,44.87,44.88,12000.0,35.2922,35.2922,35.2687,35.2765,12000.0
2013-12-31 14:10:00,44.87,44.89,44.87,44.88,6200.0,35.2687,35.2844,35.2687,35.2765,6200.0
2013-12-31 14:15:00,44.89,44.89,44.87,44.87,9000.0,35.2844,35.2844,35.2687,35.2687,9000.0
2013-12-31 14:20:00,44.86,44.87,44.84,44.84,11700.0,35.2608,35.2687,35.2451,35.2451,11700.0
2013-12-31 14:25:00,44.84,44.84,44.81,44.81,11700.0,35.2451,35.2451,35.2215,35.2215,11700.0
2013-12-31 14:30:00,44.82,44.82,44.79,44.79,11200.0,35.2294,35.2294,35.2058,35.2058,11200.0
2013-12-31 14:35:00,44.78,44.79,44.76,44.76,11800.0,35.1979,35.2058,35.1822,35.1822,11800.0
2013-12-31 14:40:00,44.77,44.77,44.75,44.75,6800.0,35.1901,35.1901,35.1743,35.1743,6800.0
2013-12-31 14:45:00,44.75,44.76,44.75,44.75,2100.0,35.1743,35.1822,35.1743,35.1743,2100.0
2013-12-31 14:50:00,44.76,44.77,44.76,44.76,9200.0,35.1822,35.1901,35.1822,35.1822,9200.0
2013-12-31 14:55:00,44.76,44.77,44.75,44.76,9200.0,35.1822,35.1901,35.1743,35.1822,9200.0
2013-12-31 15:00:00,44.77,44.78,44.76,44.77,11300.0,35.1901,35.1979,35.1822,35.1901,11300.0
2013-12-31 15:05:00,44.78,44.78,44.77,44.77,10600.0,35.1979,35.1979,35.1901,35.1901,10600.0
2013-12-31 15:10:00,44.77,44.78,44.76,44.78,5700.0,35.1901,35.1979,35.1822,35.1979,5700.0
2013-12-31 15:15:00,44.77,44.79,44.77,44.78,16500.0,35.1901,35.2058,35.1901,35.1979,16500.0
2013-12-31 15:20:00,44.78,44.81,44.77,44.8,12200.0,35.1979,35.2215,35.1901,35.2136,12200.0
2013-12-31 15:25:00,44.8,44.81,44.79,44.8,7400.0,35.2136,35.2215,35.2058,35.2136,7400.0
2013-12-31 15:30:00,44.8,44.81,44.8,44.81,12800.0,35.2136,35.2215,35.2136,35.2215,12800.0
2013-12-31 15:35:00,44.81,44.81,44.79,44.8,19200.0,35.2215,35.2215,35.2058,35.2136,19200.0
2013-12-31 15:40:00,44.79,44.82,44.78,44.82,28100.0,35.2058,35.2294,35.1979,35.2294,28100.0
2013-12-31 15:45:00,44.82,44.91,44.82,44.9,38500.0,35.2294,35.3001,35.2294,35.2922,38500.0
2013-12-31 15:50:00,44.9,44.9,44.89,44.89,36000.0,35.2922,35.2922,35.2844,35.2844,36000.0
2013-12-31 15:55:00,44.89,44.9,44.8,44.87,122200.0,35.2844,35.2922,35.2136,35.2687,122200.0
2014-01-02 09:30:00,44.79,44.8,44.69,44.69,34900.0,35.2058,35.2136,35.1272,35.1272,34900.0
2014-01-02 09:35:00,44.68,44.71,44.57,44.6,19900.0,35.1193,35.1429,35.0329,35.0564,19900.0
2014-01-02 09:40:00,44.56,44.72,44.55,44.72,13400.0,35.025,35.1508,35.0171,35.1508,13400.0
2014-01-02 09:45:00,44.73,44.73,44.63,44.68,25000.0,35.1586,35.1586,35.08,35.1193,25000.0
2014-01-02 09:50:00,44.67,44.67,44.63,44.67,10900.0,35.1115,35.1115,35.08,35.1115,10900.0
2014-01-02 09:55:00,44.67,44.67,44.55,44.55,10400.0,35.1115,35.1115,35.0171,35.0171,10400.0
2014-01-02 10:00:00,44.55,44.62,44.51,44.56,18900.0,35.0171,35.0722,34.9857,35.025,18900.0
2014-01-02 10:05:00,44.56,44.61,44.55,44.59,12000.0,35.025,35.0643,35.0171,35.0486,12000.0
2014-01-02 10:10:00,44.6,44.66,44.6,44.65,12000.0,35.0564,35.1036,35.0564,35.0957,12000.0
2014-01-02 10:15:00,44.65,44.66,44.61,44.61,12300.0,35.0957,35.1036,35.0643,35.0643,12300.0
2014-01-02 10:20:00,44.62,44.62,44.6,44.62,5500.0,35.0722,35.0722,35.0564,35.0722,5500.0
2014-01-02 10:25:00,44.62,44.66,44.61,44.65,15100.0,35.0722,35.1036,35.0643,35.0957,15100.0
2014-01-02 10:30:00,44.66,44.66,44.62,44.65,13700.0,35.1036,35.1036,35.0722,35.0957,13700.0
2014-01-02 10:35:00,44.66,44.67,44.61,44.62,12400.0,35.1036,35.1115,35.0643,35.0722,12400.0
2014-01-02 10:40:00,44.64,44.72,44.64,44.71,11000.0,35.0879,35.1508,35.0879,35.1429,11000.0
2014-01-02 10:45:00,44.7,44.71,44.67,44.67,6700.0,35.135,35.1429,35.1115,35.1115,6700.0
2014-01-02 10:50:00,44.66,44.69,44.63,44.68,10300.0,35.1036,35.1272,35.08,35.1193,10300.0
2014-01-02 10:55:00,44.68,44.69,44.64,44.65,9900.0,35.1193,35.1272,35.0879,35.0957,9900.0
2014-01-02 11:00:00,44.65,44.65,44.59,44.6,8600.0,35.0957,35.0957,35.0486,35.0564,8600.0
2014-01-02 11:05:00,44.61,44.67,44.6,44.65,9400.0,35.0643,35.1115,35.0564,35.0957,9400.0
2014-01-02 11:10:00,44.64,44.66,44.63,44.66,7400.0,35.0879,35.1036,35.08,35.1036,7400.0
2014-01-02 11:15:00,44.66,44.68,44.64,44.67,11400.0,35.1036,35.1193,35.0879,35.1115,11400.0
2014-01-02 11:20:00,44.66,44.7,44.66,44.67,4400.0,35.1036,35.135,35.1036,35.1115,4400.0
2014-01-02 11:25:00,44.67,44.68,44.63,44.64,7300.0,35.1115,35.1193,35.08,35.0879,7300.0
2014-01-02 11:30:00,44.65,44.65,44.62,44.63,7700.0,35.0957,35.0957,35.0722,35.08,7700.0
2014-01-02 11:35:00,44.62,44.63,44.59,44.59,13000.0,35.0722,35.08,35.0486,35.0486,13000.0
2014-01-02 11:40:00,44.59,44.62,44.59,44.6,16900.0,35.0486,35.0722,35.0486,35.0564,16900.0
2014-01-02 11:45:00,44.6,44.63,44.6,44.61,24600.0,35.0564,35.08,35.0564,35.0643,24600.0
2014-01-02 11:50:00,44.59,44.59,44.56,44.57,13500.0,35.0486,35.0486,35.025,35.0329,13500.0
2014-01-02 11:55:00,44.58,44.59,44.55,44.59,11700.0,35.0407,35.0486,35.0171,35.0486,11700.0
2014-01-02 12:00:00,44.58,44.59,44.55,44.56,8500.0,35.0407,35.0486,35.0171,35.025,8500.0
2014-01-02 12:05:00,44.55,44.56,44.54,44.56,7300.0,35.0171,35.025,35.0093,35.025,7300.0
2014-01-02 12:10:00,44.55,44.57,44.55,44.57,5900.0,35.0171,35.0329,35.0171,35.0329,5900.0
2014-01-02 12:15:00,44.56,44.57,44.55,44.57,7400.0,35.025,35.0329,35.0171,35.0329,7400.0
2014-01-02 12:20:00,44.57,44.58,44.57,44.58,4500.0,35.0329,35.0407,35.0329,35.0407,4500.0
2014-01-02 12:25:00,44.58,44.58,44.53,44.54,16000.0,35.0407,35.0407,35.0014,35.0093,16000.0
2014-01-02 12:30:00,44.54,44.54,44.5,44.52,9500.0,35.0093,35.0093,34.9778,34.9936,9500.0
2014-01-02 12:35:00,44.52,44.53,44.5,44.51,4500.0,34.9936,35.0014,34.9778,34.9857,4500.0
2014-01-02 12:40:00,44.51,44.51,44.46,44.47,13600.0,34.9857,34.9857,34.9464,34.9543,13600.0
2014-01-02 12:45:00,44.47,44.48,44.46,44.47,3600.0,34.9543,34.9621,34.9464,34.9543,3600.0
2014-01-02 12:50:00,44.46,44.46,44.44,44.45,9000.0,34.9464,34.9464,34.9307,34.9385,9000.0
2014-01-02 12:55:00,44.44,44.46,44.42,44.45,13400.0,34.9307,34.9464,34.915,34.9385,13400.0
2014-01-02 13:00:00,44.45,44.47,44.44,44.47,7200.0,34.9385,34.9543,34.9307,34.9543,7200.0
2014-01-02 13:05:00,44.46,44.47,44.44,44.44,4100.0,34.9464,34.9543,34.9307,34.9307,4100.0
2014-01-02 13:10:00,44.44,44.45,44.43,44.44,6600.0,34.9307,34.9385,34.9228,34.9307,6600.0
2014-01-02 13:15:00,44.44,44.45,44.42,44.42,5300.0,34.9307,34.9385,34.915,34.915,5300.0
2014-01-02 13:20:00,44.42,44.44,44.42,44.42,11500.0,34.915,34.9307,34.915,34.915,11500.0
2014-01-02 13:25:00,44.43,44.45,44.42,44.45,8300.0,34.9228,34.9385,34.915,34.9385,8300.0
2014-01-02 13:30:00,44.45,44.45,44.41,44.44,7600.0,34.9385,34.9385,34.9071,34.9307,7600.0
2014-01-02 13:35:00,44.44,44.45,44.42,44.42,18200.0,34.9307,34.9385,34.915,34.915,18200.0
2014-01-02 13:40:00,44.41,44.42,44.4,44.41,7400.0,34.9071,34.915,34.8992,34.9071,7400.0
2014-01-02 13:45:00,44.42,44.43,44.39,44.41,29800.0,34.915,34.9228,34.8914,34.9071,29800.0
2014-01-02 13:50:00,44.4,44.43,44.37,44.37,11400.0,34.8992,34.9228,34.8757,34.8757,11400.0
2014-01-02 13:55:00,44.36,44.39,44.36,44.38,12900.0,34.8678,34.8914,34.8678,34.8835,12900.0
2014-01-02 14:00:00,44.37,44.38,44.37,44.38,10700.0,34.8757,34.8835,34.8757,34.8835,10700.0
2014-01-02 14:05:00,44.37,44.39,44.37,44.39,9300.0,34.8757,34.8914,34.8757,34.8914,9300.0
2014-01-02 14:10:00,44.39,44.41,44.37,44.38,23300.0,34.8914,34.9071,34.8757,34.8835,23300.0
2014-01-02 14:15:00,44.38,44.39,44.31,44.32,17900.0,34.8835,34.8914,34.8285,34.8364,17900.0
2014-01-02 14:20:00,44.32,44.37,44.3,44.37,13600.0,34.8364,34.8757,34.8206,34.8757,13600.0
2014-01-02 14:25:00,44.37,44.38,44.35,44.36,12100.0,34.8757,34.8835,34.8599,34.8678,12100.0
2014-01-02 14:30:00,44.35,44.37,44.35,44.36,10000.0,34.8599,34.8757,34.8599,34.8678,10000.0
2014-01-02 14:35:00,44.36,44.38,44.36,44.37,7100.0,34.8678,34.8835,34.8678,34.8757,7100.0
2014-01-02 14:40:00,44.38,44.41,44.38,44.38,9200.0,34.8835,34.9071,34.8835,34.8835,9200.0
2014-01-02 14:45:00,44.38,44.41,44.38,44.41,5800.0,34.8835,34.9071,34.8835,34.9071,5800.0
2014-01-02 14:50:00,44.41,44.42,44.39,44.39,16500.0,34.9071,34.915,34.8914,34.8914,16500.0
2014-01-02 14:55:00,44.39,44.4,44.33,44.34,41000.0,34.8914,34.8992,34.8442,34.8521,41000.0
2014-01-02 15:00:00,44.34,44.37,44.34,44.36,17300.0,34.8521,34.8757,34.8521,34.8678,17300.0
2014-01-02 15:05:00,44.36,44.37,44.34,44.35,13700.0,34.8678,34.8757,34.8521,34.8599,13700.0
2014-01-02 15:10:00,44.35,44.38,44.35,44.38,8900.0,34.8599,34.8835,34.8599,34.8835,8900.0
2014-01-02 15:15:00,44.38,44.38,44.27,44.32,126300.0,34.8835,34.8835,34.797,34.8364,126300.0
2014-01-02 15:20:00,44.32,44.34,44.28,44.3,57300.0,34.8364,34.8521,34.8049,34.8206,57300.0
2014-01-02 15:25:00,44.29,44.3,44.24,44.24,49500.0,34.8128,34.8206,34.7735,34.7735,49500.0
2014-01-02 15:30:00,44.25,44.25,44.2,44.21,53000.0,34.7813,34.7813,34.742,34.7499,53000.0
2014-01-02 15:35:00,44.21,44.21,44.1,44.14,65600.0,34.7499,34.7499,34.6634,34.6949,65600.0
2014-01-02 15:40:00,44.13,44.15,44.12,44.13,45500.0,34.687,34.7027,34.6791,34.687,45500.0
2014-01-02 15:45:00,44.13,44.23,44.13,44.21,81100.0,34.687,34.7656,34.687,34.7499,81100.0
2014-01-02 15:50:00,44.21,44.21,44.18,44.19,69900.0,34.7499,34.7499,34.7263,34.7342,69900.0
2014-01-02 15:55:00,44.19,44.22,44.18,44.2,150400.0,34.7342,34.7577,34.7263,34.742,150400.0
2014-01-03 09:30:00,44.19,44.33,44.19,44.3,24600.0,34.7342,34.8442,34.7342,34.8206,24600.0
2014-01-03 09:35:00,44.31,44.33,44.26,44.32,14500.0,34.8285,34.8442,34.7892,34.8364,14500.0
2014-01-03 09:40:00,44.32,44.33,44.28,44.33,19800.0,34.8364,34.8442,34.8049,34.8442,19800.0
2014-01-03 09:45:00,44.34,44.36,44.3,44.33,12000.0,34.8521,34.8678,34.8206,34.8442,12000.0
2014-01-03 09:50:00,44.34,44.39,44.34,44.39,16900.0,34.8521,34.8914,34.8521,34.8914,16900.0
2014-01-03 09:55:00,44.39,44.46,44.39,44.44,17000.0,34.8914,34.9464,34.8914,34.9307,17000.0
2014-01-03 10:00:00,44.44,44.46,44.4,44.41,14400.0,34.9307,34.9464,34.8992,34.9071,14400.0
2014-01-03 10:05:00,44.4,44.4,44.36,44.4,9800.0,34.8992,34.8992,34.8678,34.8992,9800.0
2014-01-03 10:10:00,44.4,44.42,44.37,44.41,18600.0,34.8992,34.915,34.8757,34.9071,18600.0
2014-01-03 10:15:00,44.41,44.43,44.38,44.4,12300.0,34.9071,34.9228,34.8835,34.8992,12300.0
2014-01-03 10:20:00,44.4,44.41,44.38,44.39,10200.0,34.8992,34.9071,34.8835,34.8914,10200.0
2014-01-03 10:25:00,44.38,44.41,44.36,44.39,11900.0,34.8835,34.9071,34.8678,34.8914,11900.0
2014-01-03 10:30:00,44.4,44.4,44.39,44.4,3400.0,34.8992,34.8992,34.8914,34.8992,3400.0
2014-01-03 10:35:00,44.4,44.4,44.35,44.37,20400.0,34.8992,34.8992,34.8599,34.8757,20400.0
2014-01-03 10:40:00,44.38,44.41,44.38,44.41,13100.0,34.8835,34.9071,34.8835,34.9071,13100.0
2014-01-03 10:45:00,44.42,44.44,44.38,44.38,40000.0,34.915,34.9307,34.8835,34.8835,40000.0
2014-01-03 10:50:00,44.38,44.42,44.38,44.41,15300.0,34.8835,34.915,34.8835,34.9071,15300.0
2014-01-03 10:55:00,44.41,44.42,44.38,44.38,28100.0,34.9071,34.915,34.8835,34.8835,28100.0
2014-01-03 11:00:00,44.38,44.41,44.38,44.41,6600.0,34.8835,34.9071,34.8835,34.9071,6600.0
2014-01-03 11:05:00,44.4,44.41,44.38,44.4,13900.0,34.8992,34.9071,34.8835,34.8992,13900.0
2014-01-03 11:10:00,44.39,44.4,44.39,44.4,12900.0,34.8914,34.8992,34.8914,34.8992,12900.0
2014-01-03 11:15:00,44.4,44.41,44.36,44.36,27600.0,34.8992,34.9071,34.8678,34.8678,27600.0
2014-01-03 11:20:00,44.35,44.37,44.34,44.35,13500.0,34.8599,34.8757,34.8521,34.8599,13500.0
2014-01-03 11:25:00,44.36,44.37,44.28,44.28,47500.0,34.8678,34.8757,34.8049,34.8049,47500.0
2014-01-03 11:30:00,44.28,44.31,44.25,44.26,31100.0,34.8049,34.8285,34.7813,34.7892,31100.0
2014-01-03 11:35:00,44.26,44.26,44.23,44.25,17000.0,34.7892,34.7892,34.7656,34.7813,17000.0
2014-01-03 11:40:00,44.25,44.25,44.19,44.21,17000.0,34.7813,34.7813,34.7342,34.7499,17000.0
2014-01-03 11:45:00,44.21,44.21,44.12,44.14,17500.0,34.7499,34.7499,34.6791,34.6949,17500.0
2014-01-03 11:50:00,44.13,44.14,44.11,44.11,17800.0,34.687,34.6949,34.6713,34.6713,17800.0
2014-01-03 11:55:00,44.11,44.11,44.05,44.05,20300.0,34.6713,34.6713,34.6241,34.6241,20300.0
2014-01-03 12:00:00,44.05,44.05,44.01,44.01,9700.0,34.6241,34.6241,34.5927,34.5927,9700.0
2014-01-03 12:05:00,44.01,44.04,44.0,44.04,18300.0,34.5927,34.6163,34.5848,34.6163,18300.0
2014-01-03 12:10:00,44.04,44.05,44.04,44.04,4800.0,34.6163,34.6241,34.6163,34.6163,4800.0
2014-01-03 12:15:00,44.05,44.13,44.04,44.13,21600.0,34.6241,34.687,34.6163,34.687,21600.0
2014-01-03 12:20:00,44.13,44.17,44.13,44.15,16000.0,34.687,34.7184,34.687,34.7027,16000.0
2014-01-03 12:25:00,44.15,44.15,44.12,44.13,13100.0,34.7027,34.7027,34.6791,34.687,13100.0
2014-01-03 12:30:00,44.12,44.14,44.11,44.12,14200.0,34.6791,34.6949,34.6713,34.6791,14200.0
2014-01-03 12:35:00,44.12,44.13,44.11,44.13,11800.0,34.6791,34.687,34.6713,34.687,11800.0
2014-01-03 12:40:00,44.12,44.13,44.12,44.13,4900.0,34.6791,34.687,34.6791,34.687,4900.0
2014-01-03 12:45:00,44.12,44.13,44.11,44.11,19000.0,34.6791,34.687,34.6713,34.6713,19000.0
2014-01-03 12:50:00,44.12,44.13,44.1,44.1,10400.0,34.6791,34.687,34.6634,34.6634,10400.0
2014-01-03 12:55:00,44.11,44.11,44.09,44.1,10200.0,34.6713,34.6713,34.6556,34.6634,10200.0
2014-01-03 13:00:00,44.11,44.11,44.1,44.1,9500.0,34.6713,34.6713,34.6634,34.6634,9500.0
2014-01-03 13:05:00,44.1,44.17,44.1,44.17,14400.0,34.6634,34.7184,34.6634,34.7184,14400.0
2014-01-03 13:10:00,44.16,44.19,44.16,44.18,8600.0,34.7106,34.7342,34.7106,34.7263,8600.0
2014-01-03 13:15:00,44.19,44.19,44.18,44.19,7600.0,34.7342,34.7342,34.7263,34.7342,7600.0
2014-01-03 13:20:00,44.19,44.26,44.19,44.25,13400.0,34.7342,34.7892,34.7342,34.7813,13400.0
2014-01-03 13:25:00,44.26,44.26,44.22,44.24,24700.0,34.7892,34.7892,34.7577,34.7735,24700.0
2014-01-03 13:30:00,44.23,44.24,44.21,44.22,20700.0,34.7656,34.7735,34.7499,34.7577,20700.0
2014-01-03 13:35:00,44.22,44.23,44.21,44.23,6900.0,34.7577,34.7656,34.7499,34.7656,6900.0
2014-01-03 13:40:00,44.22,44.23,44.19,44.2,15500.0,34.7577,34.7656,34.7342,34.742,15500.0
2014-01-03 13:45:00,44.2,44.21,44.19,44.2,6900.0,34.742,34.7499,34.7342,34.742,6900.0
2014-01-03 13:50:00,44.19,44.2,44.18,44.2,8200.0,34.7342,34.742,34.7263,34.742,8200.0
2014-01-03 13:55:00,44.2,44.24,44.19,44.22,30800.0,34.742,34.7735,34.7342,34.7577,30800.0
2014-01-03 14:00:00,44.22,44.25,44.22,44.25,15200.0,34.7577,34.7813,34.7577,34.7813,15200.0
2014-01-03 14:05:00,44.26,44.26,44.22,44.22,10600.0,34.7892,34.7892,34.7577,34.7577,10600.0
2014-01-03 14:10:00,44.22,44.23,44.2,44.23,10300.0,34.7577,34.7656,34.742,34.7656,10300.0
2014-01-03 14:15:00,44.23,44.23,44.21,44.22,8400.0,34.7656,34.7656,34.7499,34.7577,8400.0
2014-01-03 14:20:00,44.21,44.24,44.21,44.23,11300.0,34.7499,34.7735,34.7499,34.7656,11300.0
2014-01-03 14:25:00,44.23,44.23,44.19,44.2,14500.0,34.7656,34.7656,34.7342,34.742,14500.0
2014-01-03 14:30:00,44.19,44.21,44.17,44.2,21100.0,34.7342,34.7499,34.7184,34.742,21100.0
2014-01-03 14:35:00,44.2,44.2,44.19,44.19,9000.0,34.742,34.742,34.7342,34.7342,9000.0
2014-01-03 14:40:00,44.2,44.22,44.19,44.22,21300.0,34.742,34.7577,34.7342,34.7577,21300.0
2014-01-03 14:45:00,44.22,44.27,44.21,44.27,13800.0,34.7577,34.797,34.7499,34.797,13800.0
2014-01-03 14:50:00,44.27,44.29,44.25,44.26,39200.0,34.797,34.8128,34.7813,34.7892,39200.0
2014-01-03 14:55:00,44.25,44.26,44.23,44.25,26600.0,34.7813,34.7892,34.7656,34.7813,26600.0
2014-01-03 15:00:00,44.26,44.3,44.25,44.3,14300.0,34.7892,34.8206,34.7813,34.8206,14300.0
2014-01-03 15:05:00,44.3,44.31,44.27,44.28,26900.0,34.8206,34.8285,34.797,34.8049,26900.0
2014-01-03 15:10:00,44.29,44.35,44.29,44.35,21300.0,34.8128,34.8599,34.8128,34.8599,21300.0
2014-01-03 15:15:00,44.36,44.38,44.35,44.37,8100.0,34.8678,34.8835,34.8599,34.8757,8100.0
2014-01-03 15:20:00,44.37,44.38,44.36,44.37,15200.0,34.8757,34.8835,34.8678,34.8757,15200.0
2014-01-03 15:25:00,44.36,44.37,44.33,44.34,18400.0,34.8678,34.8757,34.8442,34.8521,18400.0
2014-01-03 15:30:00,44.34,44.35,44.32,44.35,28600.0,34.8521,34.8599,34.8364,34.8599,28600.0
2014-01-03 15:35:00,44.34,44.35,44.32,44.33,24100.0,34.8521,34.8599,34.8364,34.8442,24100.0
2014-01-03 15:40:00,44.33,44.33,44.26,44.27,23600.0,34.8442,34.8442,34.7892,34.797,23600.0
2014-01-03 15:45:00,44.27,44.27,44.2,44.2,90100.0,34.797,34.797,34.742,34.742,90100.0
2014-01-03 15:50:00,44.2,44.23,44.2,44.22,56000.0,34.742,34.7656,34.742,34.7577,56000.0
2014-01-03 15:55:00,44.21,44.22,44.16,44.19,136900.0,34.7499,34.7577,34.7106,34.7342,136900.0
2014-01-06 09:30:00,44.38,44.39,44.31,44.33,35300.0,34.8835,34.8914,34.8285,34.8442,35300.0
2014-01-06 09:35:00,44.35,44.35,44.29,44.32,12900.0,34.8599,34.8599,34.8128,34.8364,12900.0
2014-01-06 09:40:00,44.32,44.33,44.28,44.28,15900.0,34.8364,34.8442,34.8049,34.8049,15900.0
2014-01-06 09:45:00,44.29,44.3,44.25,44.25,4000.0,34.8128,34.8206,34.7813,34.7813,4000.0
2014-01-06 09:50:00,44.25,44.25,44.22,44.22,5800.0,34.7813,34.7813,34.7577,34.7577,5800.0
2014-01-06 09:55:00,44.23,44.24,44.19,44.23,10000.0,34.7656,34.7735,34.7342,34.7656,10000.0
2014-01-06 10:00:00,44.23,44.23,44.17,44.19,15200.0,34.7656,34.7656,34.7184,34.7342,15200.0
2014-01-06 10:05:00,44.18,44.19,44.15,44.19,12300.0,34.7263,34.7342,34.7027,34.7342,12300.0
2014-01-06 10:10:00,44.18,44.2,44.17,44.18,9900.0,34.7263,34.742,34.7184,34.7263,9900.0
2014-01-06 10:15:00,44.18,44.22,44.17,44.21,17200.0,34.7263,34.7577,34.7184,34.7499,17200.0
2014-01-06 10:20:00,44.21,44.23,44.2,44.21,18900.0,34.7499,34.7656,34.742,34.7499,18900.0
2014-01-06 10:25:00,44.2,44.2,44.15,44.16,13400.0,34.742,34.742,34.7027,34.7106,13400.0
2014-01-06 10:30:00,44.16,44.17,44.13,44.15,13900.0,34.7106,34.7184,34.687,34.7027,13900.0
2014-01-06 10:35:00,44.16,44.16,44.12,44.12,11100.0,34.7106,34.7106,34.6791,34.6791,11100.0
2014-01-06 10:40:00,44.12,44.12,44.09,44.09,19300.0,34.6791,34.6791,34.6556,34.6556,19300.0
2014-01-06 10:45:00,44.09,44.09,44.06,44.07,8700.0,34.6556,34.6556,34.632,34.6398,8700.0
2014-01-06 10:50:00,44.07,44.15,44.07,44.13,19400.0,34.6398,34.7027,34.6398,34.687,19400.0
2014-01-06 10:55:00,44.13,44.15,44.05,44.07,32700.0,34.687,34.7027,34.6241,34.6398,32700.0
2014-01-06 11:00:00,44.07,44.07,44.04,44.04,20400.0,34.6398,34.6398,34.6163,34.6163,20400.0
2014-01-06 11:05:00,44.04,44.05,44.03,44.04,10400.0,34.6163,34.6241,34.6084,34.6163,10400.0
2014-01-06 11:10:00,44.04,44.05,44.0,44.0,19200.0,34.6163,34.6241,34.5848,34.5848,19200.0
2014-01-06 11:15:00,44.0,44.0,43.91,43.94,44400.0,34.5848,34.5848,34.5141,34.5377,44400.0
2014-01-06 11:20:00,43.95,43.95,43.94,43.95,16200.0,34.5455,34.5455,34.5377,34.5455,16200.0
2014-01-06 11:25:00,43.95,43.96,43.92,43.95,9800.0,34.5455,34.5534,34.5219,34.5455,9800.0
2014-01-06 11:30:00,43.95,43.96,43.94,43.95,11500.0,34.5455,34.5534,34.5377,34.5455,11500.0
2014-01-06 11:35:00,43.96,43.96,43.91,43.94,13200.0,34.5534,34.5534,34.5141,34.5377,13200.0
2014-01-06 11:40:00,43.95,43.95,43.92,43.92,12000.0,34.5455,34.5455,34.5219,34.5219,12000.0
2014-01-06 11:45:00,43.92,43.93,43.91,43.92,7900.0,34.5219,34.5298,34.5141,34.5219,7900.0
2014-01-06 11:50:00,43.91,43.94,43.91,43.92,11300.0,34.5141,34.5377,34.5141,34.5219,11300.0
2014-01-06 11:55:00,43.93,43.94,43.92,43.94,9300.0,34.5298,34.5377,34.5219,34.5377,9300.0
2014-01-06 12:00:00,43.93,43.96,43.92,43.95,14700.0,34.5298,34.5534,34.5219,34.5455,14700.0
2014-01-06 12:05:00,43.94,43.96,43.94,43.95,10500.0,34.5377,34.5534,34.5377,34.5455,10500.0
2014-01-06 12:10:00,43.95,43.98,43.94,43.97,14100.0,34.5455,34.5691,34.5377,34.5612,14100.0
2014-01-06 12:15:00,43.96,43.97,43.96,43.97,5100.0,34.5534,34.5612,34.5534,34.5612,5100.0
2014-01-06 12:20:00,43.97,43.99,43.97,43.97,11100.0,34.5612,34.577,34.5612,34.5612,11100.0
2014-01-06 12:25:00,43.97,43.98,43.94,43.94,6700.0,34.5612,34.5691,34.5377,34.5377,6700.0
2014-01-06 12:30:00,43.93,43.93,43.91,43.91,8800.0,34.5298,34.5298,34.5141,34.5141,8800.0
2014-01-06 12:35:00,43.91,43.92,43.9,43.9,7100.0,34.5141,34.5219,34.5062,34.5062,7100.0
2014-01-06 12:40:00,43.9,43.93,43.9,43.91,11600.0,34.5062,34.5298,34.5062,34.5141,11600.0
2014-01-06 12:45:00,43.91,43.92,43.91,43.91,4800.0,34.5141,34.5219,34.5141,34.5141,4800.0
2014-01-06 12:50:00,43.91,43.94,43.91,43.92,9900.0,34.5141,34.5377,34.5141,34.5219,9900.0
2014-01-06 12:55:00,43.93,43.93,43.91,43.93,10200.0,34.5298,34.5298,34.5141,34.5298,10200.0
2014-01-06 13:00:00,43.93,43.95,43.92,43.95,8700.0,34.5298,34.5455,34.5219,34.5455,8700.0
2014-01-06 13:05:00,43.95,43.95,43.92,43.93,2500.0,34.5455,34.5455,34.5219,34.5298,2500.0
2014-01-06 13:10:00,43.92,43.94,43.91,43.93,29900.0,34.5219,34.5377,34.5141,34.5298,29900.0
2014-01-06 13:15:00,43.93,43.97,43.93,43.97,7700.0,34.5298,34.5612,34.5298,34.5612,7700.0
2014-01-06 13:20:00,43.97,43.97,43.85,43.85,60400.0,34.5612,34.5612,34.4669,34.4669,60400.0
2014-01-06 13:25:00,43.85,43.87,43.85,43.86,7800.0,34.4669,34.4826,34.4669,34.4748,7800.0
2014-01-06 13:30:00,43.86,43.87,43.83,43.83,6600.0,34.4748,34.4826,34.4512,34.4512,6600.0
2014-01-06 13:35:00,43.82,43.84,43.82,43.84,12500.0,34.4433,34.4591,34.4433,34.4591,12500.0
2014-01-06 13:40:00,43.84,43.86,43.82,43.83,14500.0,34.4591,34.4748,34.4433,34.4512,14500.0
2014-01-06 13:45:00,43.83,43.84,43.81,43.81,6100.0,34.4512,34.4591,34.4355,34.4355,6100.0
2014-01-06 13:50:00,43.82,43.88,43.81,43.85,29600.0,34.4433,34.4905,34.4355,34.4669,29600.0
2014-01-06 13:55:00,43.84,43.9,43.84,43.87,17000.0,34.4591,34.5062,34.4591,34.4826,17000.0
2014-01-06 14:00:00,43.88,43.89,43.86,43.87,12300.0,34.4905,34.4984,34.4748,34.4826,12300.0
2014-01-06 14:05:00,43.87,43.87,43.82,43.82,8400.0,34.4826,34.4826,34.4433,34.4433,8400.0
2014-01-06 14:10:00,43.82,43.86,43.79,43.79,38900.0,34.4433,34.4748,34.4198,34.4198,38900.0
2014-01-06 14:15:00,43.79,43.81,43.79,43.79,16400.0,34.4198,34.4355,34.4198,34.4198,16400.0
2014-01-06 14:20:00,43.8,43.81,43.78,43.79,26400.0,34.4276,34.4355,34.4119,34.4198,26400.0
2014-01-06 14:25:00,43.8,43.8,43.78,43.78,13100.0,34.4276,34.4276,34.4119,34.4119,13100.0
2014-01-06 14:30:00,43.78,43.79,43.77,43.77,7300.0,34.4119,34.4198,34.404,34.404,7300.0
2014-01-06 14:35:00,43.77,43.8,43.77,43.8,21200.0,34.404,34.4276,34.404,34.4276,21200.0
2014-01-06 14:40:00,43.8,43.81,43.79,43.8,23300.0,34.4276,34.4355,34.4198,34.4276,23300.0
2014-01-06 14:45:00,43.8,43.81,43.79,43.8,14100.0,34.4276,34.4355,34.4198,34.4276,14100.0
2014-01-06 14:50:00,43.8,43.81,43.8,43.8,9100.0,34.4276,34.4355,34.4276,34.4276,9100.0
2014-01-06 14:55:00,43.81,43.83,43.8,43.81,16300.0,34.4355,34.4512,34.4276,34.4355,16300.0
2014-01-06 15:00:00,43.82,43.82,43.79,43.81,13400.0,34.4433,34.4433,34.4198,34.4355,13400.0
2014-01-06 15:05:00,43.8,43.81,43.79,43.8,21000.0,34.4276,34.4355,34.4198,34.4276,21000.0
2014-01-06 15:10:00,43.79,43.8,43.79,43.8,16200.0,34.4198,34.4276,34.4198,34.4276,16200.0
2014-01-06 15:15:00,43.8,43.8,43.79,43.79,27400.0,34.4276,34.4276,34.4198,34.4198,27400.0
2014-01-06 15:20:00,43.8,43.8,43.75,43.76,79100.0,34.4276,34.4276,34.3883,34.3962,79100.0
2014-01-06 15:25:00,43.76,43.76,43.74,43.74,29000.0,34.3962,34.3962,34.3805,34.3805,29000.0
2014-01-06 15:30:00,43.74,43.76,43.72,43.72,27300.0,34.3805,34.3962,34.3647,34.3647,27300.0
2014-01-06 15:35:00,43.73,43.75,43.71,43.74,32700.0,34.3726,34.3883,34.3569,34.3805,32700.0
2014-01-06 15:40:00,43.73,43.76,43.73,43.76,26500.0,34.3726,34.3962,34.3726,34.3962,26500.0
2014-01-06 15:45:00,43.76,43.76,43.75,43.76,36800.0,34.3962,34.3962,34.3883,34.3962,36800.0
2014-01-06 15:50:00,43.76,43.79,43.75,43.78,71600.0,34.3962,34.4198,34.3883,34.4119,71600.0
2014-01-06 15:55:00,43.79,43.79,43.74,43.75,178900.0,34.4198,34.4198,34.3805,34.3883,178900.0
2014-01-07 09:30:00,44.04,44.09,43.98,44.0,59200.0,34.6163,34.6556,34.5691,34.5848,59200.0
2014-01-07 09:35:00,44.0,44.05,44.0,44.03,11000.0,34.5848,34.6241,34.5848,34.6084,11000.0
2014-01-07 09:40:00,44.02,44.02,43.98,44.01,29700.0,34.6005,34.6005,34.5691,34.5927,29700.0
2014-01-07 09:45:00,44.01,44.02,43.93,43.94,24500.0,34.5927,34.6005,34.5298,34.5377,24500.0
2014-01-07 09:50:00,43.94,44.02,43.94,43.98,21800.0,34.5377,34.6005,34.5377,34.5691,21800.0
2014-01-07 09:55:00,43.97,43.99,43.93,43.93,17700.0,34.5612,34.577,34.5298,34.5298,17700.0
2014-01-07 10:00:00,43.94,43.96,43.85,43.86,32700.0,34.5377,34.5534,34.4669,34.4748,32700.0
2014-01-07 10:05:00,43.86,43.86,43.84,43.86,15400.0,34.4748,34.4748,34.4591,34.4748,15400.0
2014-01-07 10:10:00,43.86,43.92,43.85,43.92,13100.0,34.4748,34.5219,34.4669,34.5219,13100.0
2014-01-07 10:15:00,43.92,43.93,43.89,43.93,42800.0,34.5219,34.5298,34.4984,34.5298,42800.0
2014-01-07 10:20:00,43.94,44.0,43.93,43.96,28600.0,34.5377,34.5848,34.5298,34.5534,28600.0
2014-01-07 10:25:00,43.96,43.99,43.94,43.94,12600.0,34.5534,34.577,34.5377,34.5377,12600.0
2014-01-07 10:30:00,43.94,43.98,43.92,43.92,23600.0,34.5377,34.5691,34.5219,34.5219,23600.0
2014-01-07 10:35:00,43.93,43.93,43.89,43.91,29900.0,34.5298,34.5298,34.4984,34.5141,29900.0
2014-01-07 10:40:00,43.9,43.91,43.87,43.87,29800.0,34.5062,34.5141,34.4826,34.4826,29800.0
2014-01-07 10:45:00,43.87,43.89,43.87,43.88,11400.0,34.4826,34.4984,34.4826,34.4905,11400.0
2014-01-07 10:50:00,43.88,43.95,43.88,43.94,14700.0,34.4905,34.5455,34.4905,34.5377,14700.0
2014-01-07 10:55:00,43.95,43.96,43.92,43.96,25800.0,34.5455,34.5534,34.5219,34.5534,25800.0
2014-01-07 11:00:00,43.97,43.98,43.96,43.98,13200.0,34.5612,34.5691,34.5534,34.5691,13200.0
2014-01-07 11:05:00,43.98,43.98,43.97,43.97,8000.0,34.5691,34.5691,34.5612,34.5612,8000.0
2014-01-07 11:10:00,43.98,43.99,43.96,43.96,13000.0,34.5691,34.577,34.5534,34.5534,13000.0
2014-01-07 11:15:00,43.97,44.03,43.97,44.02,37100.0,34.5612,34.6084,34.5612,34.6005,37100.0
2014-01-07 11:20:00,44.02,44.06,44.02,44.05,31700.0,34.6005,34.632,34.6005,34.6241,31700.0
2014-01-07 11:25:00,44.05,44.06,44.04,44.04,26900.0,34.6241,34.632,34.6163,34.6163,26900.0
2014-01-07 11:30:00,44.04,44.07,44.04,44.07,20800.0,34.6163,34.6398,34.6163,34.6398,20800.0
2014-01-07 11:35:00,44.06,44.08,44.06,44.08,9900.0,34.632,34.6477,34.632,34.6477,9900.0
2014-01-07 11:40:00,44.07,44.11,44.07,44.1,68900.0,34.6398,34.6713,34.6398,34.6634,68900.0
2014-01-07 11:45:00,44.1,44.14,44.1,44.12,32300.0,34.6634,34.6949,34.6634,34.6791,32300.0
2014-01-07 11:50:00,44.13,44.17,44.12,44.16,31200.0,34.687,34.7184,34.6791,34.7106,31200.0
2014-01-07 11:55:00,44.16,44.16,44.14,44.14,12300.0,34.7106,34.7106,34.6949,34.6949,12300.0
2014-01-07 12:00:00,44.14,44.15,44.14,44.14,4400.0,34.6949,34.7027,34.6949,34.6949,4400.0
2014-01-07 12:05:00,44.14,44.16,44.14,44.15,18900.0,34.6949,34.7106,34.6949,34.7027,18900.0
2014-01-07 12:10:00,44.15,44.16,44.14,44.15,16600.0,34.7027,34.7106,34.6949,34.7027,16600.0
2014-01-07 12:15:00,44.15,44.16,44.13,44.15,24000.0,34.7027,34.7106,34.687,34.7027,24000.0
2014-01-07 12:20:00,44.15,44.16,44.14,44.14,5300.0,34.7027,34.7106,34.6949,34.6949,5300.0
2014-01-07 12:25:00,44.14,44.15,44.14,44.15,11900.0,34.6949,34.7027,34.6949,34.7027,11900.0
2014-01-07 12:30:00,44.14,44.16,44.14,44.15,10700.0,34.6949,34.7106,34.6949,34.7027,10700.0
2014-01-07 12:35:00,44.16,44.16,44.14,44.15,6900.0,34.7106,34.7106,34.6949,34.7027,6900.0
2014-01-07 12:40:00,44.15,44.17,44.14,44.17,12200.0,34.7027,34.7184,34.6949,34.7184,12200.0
2014-01-07 12:45:00,44.16,44.18,44.16,44.17,10000.0,34.7106,34.7263,34.7106,34.7184,10000.0
2014-01-07 12:50:00,44.17,44.17,44.14,44.15,11000.0,34.7184,34.7184,34.6949,34.7027,11000.0
2014-01-07 12:55:00,44.15,44.16,44.14,44.16,10700.0,34.7027,34.7106,34.6949,34.7106,10700.0
2014-01-07 13:00:00,44.16,44.16,44.15,44.16,11000.0,34.7106,34.7106,34.7027,34.7106,11000.0
2014-01-07 13:05:00,44.16,44.16,44.15,44.16,13900.0,34.7106,34.7106,34.7027,34.7106,13900.0
2014-01-07 13:10:00,44.16,44.17,44.15,44.16,13200.0,34.7106,34.7184,34.7027,34.7106,13200.0
2014-01-07 13:15:00,44.16,44.16,44.14,44.15,11400.0,34.7106,34.7106,34.6949,34.7027,11400.0
2014-01-07 13:20:00,44.15,44.17,44.15,44.17,5700.0,34.7027,34.7184,34.7027,34.7184,5700.0
2014-01-07 13:25:00,44.18,44.18,44.13,44.13,13900.0,34.7263,34.7263,34.687,34.687,13900.0
2014-01-07 13:30:00,44.13,44.15,44.13,44.14,19200.0,34.687,34.7027,34.687,34.6949,19200.0
2014-01-07 13:35:00,44.14,44.18,44.13,44.17,9900.0,34.6949,34.7263,34.687,34.7184,9900.0
2014-01-07 13:40:00,44.17,44.17,44.13,44.14,14700.0,34.7184,34.7184,34.687,34.6949,14700.0
2014-01-07 13:45:00,44.13,44.15,44.12,44.12,11100.0,34.687,34.7027,34.6791,34.6791,11100.0
2014-01-07 13:50:00,44.13,44.13,44.09,44.09,3800.0,34.687,34.687,34.6556,34.6556,3800.0
2014-01-07 13:55:00,44.09,44.09,44.03,44.05,48900.0,34.6556,34.6556,34.6084,34.6241,48900.0
2014-01-07 14:00:00,44.05,44.06,44.0,44.01,20400.0,34.6241,34.632,34.5848,34.5927,20400.0
2014-01-07 14:05:00,44.0,44.03,44.0,44.01,27400.0,34.5848,34.6084,34.5848,34.5927,27400.0
2014-01-07 14:10:00,44.01,44.04,44.01,44.03,37100.0,34.5927,34.6163,34.5927,34.6084,37100.0
2014-01-07 14:15:00,44.03,44.1,44.03,44.09,74300.0,34.6084,34.6634,34.6084,34.6556,74300.0
2014-01-07 14:20:00,44.09,44.1,44.08,44.1,42900.0,34.6556,34.6634,34.6477,34.6634,42900.0
2014-01-07 14:25:00,44.11,44.14,44.1,44.12,20700.0,34.6713,34.6949,34.6634,34.6791,20700.0
2014-01-07 14:30:00,44.12,44.15,44.11,44.11,24900.0,34.6791,34.7027,34.6713,34.6713,24900.0
2014-01-07 14:35:00,44.12,44.12,44.1,44.11,13600.0,34.6791,34.6791,34.6634,34.6713,13600.0
2014-01-07 14:40:00,44.12,44.15,44.11,44.13,16100.0,34.6791,34.7027,34.6713,34.687,16100.0
2014-01-07 14:45:00,44.13,44.14,44.11,44.11,7300.0,34.687,34.6949,34.6713,34.6713,7300.0
2014-01-07 14:50:00,44.11,44.14,44.11,44.14,17400.0,34.6713,34.6949,34.6713,34.6949,17400.0
2014-01-07 14:55:00,44.14,44.14,44.13,44.13,7300.0,34.6949,34.6949,34.687,34.687,7300.0
2014-01-07 15:00:00,44.14,44.15,44.12,44.12,19500.0,34.6949,34.7027,34.6791,34.6791,19500.0
2014-01-07 15:05:00,44.13,44.14,44.12,44.12,14800.0,34.687,34.6949,34.6791,34.6791,14800.0
2014-01-07 15:10:00,44.12,44.13,44.09,44.09,22100.0,34.6791,34.687,34.6556,34.6556,22100.0
2014-01-07 15:15:00,44.09,44.13,44.09,44.13,24400.0,34.6556,34.687,34.6556,34.687,24400.0
2014-01-07 15:20:00,44.13,44.13,44.11,44.11,17800.0,34.687,34.687,34.6713,34.6713,17800.0
2014-01-07 15:25:00,44.11,44.11,44.08,44.09,17700.0,34.6713,34.6713,34.6477,34.6556,17700.0
2014-01-07 15:30:00,44.09,44.13,44.09,44.12,47300.0,34.6556,34.687,34.6556,34.6791,47300.0
2014-01-07 15:35:00,44.13,44.13,44.08,44.09,34200.0,34.687,34.687,34.6477,34.6556,34200.0
2014-01-07 15:40:00,44.09,44.13,44.08,44.12,36500.0,34.6556,34.687,34.6477,34.6791,36500.0
2014-01-07 15:45:00,44.13,44.14,44.11,44.11,89500.0,34.687,34.6949,34.6713,34.6713,89500.0
2014-01-07 15:50:00,44.11,44.12,44.09,44.09,70100.0,34.6713,34.6791,34.6556,34.6556,70100.0
2014-01-07 15:55:00,44.09,44.1,44.07,44.07,111700.0,34.6556,34.6634,34.6398,34.6398,111700.0
2014-01-08 09:30:00,44.09,44.09,43.95,44.0,22800.0,34.6556,34.6556,34.5455,34.5848,22800.0
2014-01-08 09:35:00,44.0,44.0,43.9,43.91,20000.0,34.5848,34.5848,34.5062,34.5141,20000.0
2014-01-08 09:40:00,43.91,43.92,43.82,43.85,14500.0,34.5141,34.5219,34.4433,34.4669,14500.0
2014-01-08 09:45:00,43.85,43.91,43.82,43.9,19100.0,34.4669,34.5141,34.4433,34.5062,19100.0
2014-01-08 09:50:00,43.89,43.89,43.82,43.84,17500.0,34.4984,34.4984,34.4433,34.4591,17500.0
2014-01-08 09:55:00,43.84,43.9,43.8,43.89,14900.0,34.4591,34.5062,34.4276,34.4984,14900.0
2014-01-08 10:00:00,43.89,43.98,43.84,43.96,26000.0,34.4984,34.5691,34.4591,34.5534,26000.0
2014-01-08 10:05:00,43.98,44.0,43.96,44.0,20300.0,34.5691,34.5848,34.5534,34.5848,20300.0
2014-01-08 10:10:00,44.0,44.02,43.98,43.98,24600.0,34.5848,34.6005,34.5691,34.5691,24600.0
2014-01-08 10:15:00,43.97,44.01,43.94,44.01,94000.0,34.5612,34.5927,34.5377,34.5927,94000.0
2014-01-08 10:20:00,44.02,44.12,44.01,44.1,19900.0,34.6005,34.6791,34.5927,34.6634,19900.0
2014-01-08 10:25:00,44.09,44.11,44.06,44.06,5900.0,34.6556,34.6713,34.632,34.632,5900.0
2014-01-08 10:30:00,44.07,44.1,44.07,44.08,4500.0,34.6398,34.6634,34.6398,34.6477,4500.0
2014-01-08 10:35:00,44.08,44.14,44.08,44.09,14800.0,34.6477,34.6949,34.6477,34.6556,14800.0
2014-01-08 10:40:00,44.08,44.08,44.01,44.01,12600.0,34.6477,34.6477,34.5927,34.5927,12600.0
2014-01-08 10:45:00,44.01,44.05,44.01,44.05,15700.0,34.5927,34.6241,34.5927,34.6241,15700.0
2014-01-08 10:50:00,44.05,44.07,44.0,44.03,108300.0,34.6241,34.6398,34.5848,34.6084,108300.0
2014-01-08 10:55:00,44.04,44.05,44.01,44.04,11000.0,34.6163,34.6241,34.5927,34.6163,11000.0
2014-01-08 11:00:00,44.04,44.07,44.04,44.06,10100.0,34.6163,34.6398,34.6163,34.632,10100.0
2014-01-08 11:05:00,44.06,44.06,43.97,43.98,12400.0,34.632,34.632,34.5612,34.5691,12400.0
2014-01-08 11:10:00,43.99,44.0,43.98,44.0,12400.0,34.577,34.5848,34.5691,34.5848,12400.0
2014-01-08 11:15:00,44.0,44.01,44.0,44.01,13600.0,34.5848,34.5927,34.5848,34.5927,13600.0
2014-01-08 11:20:00,44.01,44.02,44.0,44.01,8600.0,34.5927,34.6005,34.5848,34.5927,8600.0
2014-01-08 11:25:00,44.01,44.04,44.0,44.03,15300.0,34.5927,34.6163,34.5848,34.6084,15300.0
2014-01-08 11:30:00,44.03,44.04,44.02,44.04,9900.0,34.6084,34.6163,34.6005,34.6163,9900.0
2014-01-08 11:35:00,44.05,44.07,44.01,44.01,18500.0,34.6241,34.6398,34.5927,34.5927,18500.0
2014-01-08 11:40:00,44.02,44.05,44.01,44.01,22200.0,34.6005,34.6241,34.5927,34.5927,22200.0
2014-01-08 11:45:00,44.02,44.02,43.99,44.0,27300.0,34.6005,34.6005,34.577,34.5848,27300.0
2014-01-08 11:50:00,44.01,44.04,43.99,44.01,38100.0,34.5927,34.6163,34.577,34.5927,38100.0
2014-01-08 11:55:00,44.02,44.02,44.01,44.01,7100.0,34.6005,34.6005,34.5927,34.5927,7100.0
2014-01-08 12:00:00,44.02,44.02,43.99,44.0,8100.0,34.6005,34.6005,34.577,34.5848,8100.0
2014-01-08 12:05:00,44.0,44.0,43.97,43.97,3500.0,34.5848,34.5848,34.5612,34.5612,3500.0
2014-01-08 12:10:00,43.96,43.97,43.92,43.92,9900.0,34.5534,34.5612,34.5219,34.5219,9900.0
2014-01-08 12:15:00,43.93,43.96,43.92,43.95,5700.0,34.5298,34.5534,34.5219,34.5455,5700.0
2014-01-08 12:20:00,43.95,43.95,43.94,43.94,5900.0,34.5455,34.5455,34.5377,34.5377,5900.0
2014-01-08 12:25:00,43.95,43.95,43.9,43.91,5400.0,34.5455,34.5455,34.5062,34.5141,5400.0
2014-01-08 12:30:00,43.91,43.93,43.91,43.91,5000.0,34.5141,34.5298,34.5141,34.5141,5000.0
2014-01-08 12:35:00,43.91,43.91,43.87,43.88,4000.0,34.5141,34.5141,34.4826,34.4905,4000.0
2014-01-08 12:40:00,43.88,43.89,43.87,43.89,5000.0,34.4905,34.4984,34.4826,34.4984,5000.0
2014-01-08 12:45:00,43.88,43.89,43.83,43.84,8900.0,34.4905,34.4984,34.4512,34.4591,8900.0
2014-01-08 12:50:00,43.85,43.86,43.85,43.86,900.0,34.4669,34.4748,34.4669,34.4748,900.0
2014-01-08 12:55:00,43.85,43.85,43.84,43.85,3800.0,34.4669,34.4669,34.4591,34.4669,3800.0
2014-01-08 13:00:00,43.86,43.87,43.83,43.83,9600.0,34.4748,34.4826,34.4512,34.4512,9600.0
2014-01-08 13:05:00,43.84,43.87,43.84,43.87,3800.0,34.4591,34.4826,34.4591,34.4826,3800.0
2014-01-08 13:10:00,43.87,43.87,43.85,43.87,6500.0,34.4826,34.4826,34.4669,34.4826,6500.0
2014-01-08 13:15:00,43.87,43.87,43.82,43.83,10600.0,34.4826,34.4826,34.4433,34.4512,10600.0
2014-01-08 13:20:00,43.83,43.85,43.82,43.85,4700.0,34.4512,34.4669,34.4433,34.4669,4700.0
2014-01-08 13:25:00,43.86,43.89,43.84,43.88,7800.0,34.4748,34.4984,34.4591,34.4905,7800.0
2014-01-08 13:30:00,43.89,43.91,43.86,43.89,15800.0,34.4984,34.5141,34.4748,34.4984,15800.0
2014-01-08 13:35:00,43.9,43.92,43.89,43.9,9000.0,34.5062,34.5219,34.4984,34.5062,9000.0
2014-01-08 13:40:00,43.9,43.91,43.89,43.91,10100.0,34.5062,34.5141,34.4984,34.5141,10100.0
2014-01-08 13:45:00,43.9,43.95,43.9,43.95,11700.0,34.5062,34.5455,34.5062,34.5455,11700.0
2014-01-08 13:50:00,43.95,43.97,43.94,43.97,6500.0,34.5455,34.5612,34.5377,34.5612,6500.0
2014-01-08 13:55:00,43.97,43.97,43.92,43.92,6800.0,34.5612,34.5612,34.5219,34.5219,6800.0
2014-01-08 14:00:00,43.92,43.93,43.86,43.9,23600.0,34.5219,34.5298,34.4748,34.5062,23600.0
2014-01-08 14:05:00,43.9,43.9,43.78,43.79,16100.0,34.5062,34.5062,34.4119,34.4198,16100.0
2014-01-08 14:10:00,43.79,43.87,43.78,43.87,14400.0,34.4198,34.4826,34.4119,34.4826,14400.0
2014-01-08 14:15:00,43.87,43.91,43.85,43.9,16600.0,34.4826,34.5141,34.4669,34.5062,16600.0
2014-01-08 14:20:00,43.91,43.92,43.89,43.9,5500.0,34.5141,34.5219,34.4984,34.5062,5500.0
2014-01-08 14:25:00,43.92,43.93,43.89,43.91,9300.0,34.5219,34.5298,34.4984,34.5141,9300.0
2014-01-08 14:30:00,43.9,43.95,43.89,43.94,29700.0,34.5062,34.5455,34.4984,34.5377,29700.0
2014-01-08 14:35:00,43.93,43.94,43.91,43.91,17100.0,34.5298,34.5377,34.5141,34.5141,17100.0
2014-01-08 14:40:00,43.91,43.93,43.89,43.9,49100.0,34.5141,34.5298,34.4984,34.5062,49100.0
2014-01-08 14:45:00,43.9,43.9,43.85,43.86,14900.0,34.5062,34.5062,34.4669,34.4748,14900.0
2014-01-08 14:50:00,43.87,43.91,43.87,43.89,11800.0,34.4826,34.5141,34.4826,34.4984,11800.0
2014-01-08 14:55:00,43.89,43.9,43.87,43.88,8200.0,34.4984,34.5062,34.4826,34.4905,8200.0
2014-01-08 15:00:00,43.89,43.9,43.89,43.9,20900.0,34.4984,34.5062,34.4984,34.5062,20900.0
2014-01-08 15:05:00,43.9,43.91,43.88,43.9,10400.0,34.5062,34.5141,34.4905,34.5062,10400.0
2014-01-08 15:10:00,43.89,43.94,43.88,43.94,11200.0,34.4984,34.5377,34.4905,34.5377,11200.0
2014-01-08 15:15:00,43.94,43.94,43.91,43.91,51900.0,34.5377,34.5377,34.5141,34.5141,51900.0
2014-01-08 15:20:00,43.9,43.92,43.88,43.88,23300.0,34.5062,34.5219,34.4905,34.4905,23300.0
2014-01-08 15:25:00,43.88,43.89,43.86,43.87,13200.0,34.4905,34.4984,34.4748,34.4826,13200.0
2014-01-08 15:30:00,43.86,43.89,43.86,43.89,8400.0,34.4748,34.4984,34.4748,34.4984,8400.0
2014-01-08 15:35:00,43.88,43.95,43.88,43.93,31300.0,34.4905,34.5455,34.4905,34.5298,31300.0
2014-01-08 15:40:00,43.93,43.94,43.91,43.93,11000.0,34.5298,34.5377,34.5141,34.5298,11000.0
2014-01-08 15:45:00,43.94,44.01,43.94,44.01,45900.0,34.5377,34.5927,34.5377,34.5927,45900.0
2014-01-08 15:50:00,44.0,44.01,43.98,43.98,35200.0,34.5848,34.5927,34.5691,34.5691,35200.0
2014-01-08 15:55:00,43.99,44.03,43.98,43.99,105300.0,34.577,34.6084,34.5691,34.577,105300.0
2014-01-09 09:30:00,44.1,44.17,44.05,44.06,32000.0,34.6634,34.7184,34.6241,34.632,32000.0
2014-01-09 09:35:00,44.08,44.14,44.06,44.07,65800.0,34.6477,34.6949,34.632,34.6398,65800.0
2014-01-09 09:40:00,44.06,44.06,43.95,44.02,10000.0,34.632,34.632,34.5455,34.6005,10000.0
2014-01-09 09:45:00,44.02,44.07,44.02,44.04,8000.0,34.6005,34.6398,34.6005,34.6163,8000.0
2014-01-09 09:50:00,44.01,44.01,43.95,43.96,8200.0,34.5927,34.5927,34.5455,34.5534,8200.0
2014-01-09 09:55:00,43.96,44.04,43.96,44.04,26800.0,34.5534,34.6163,34.5534,34.6163,26800.0
2014-01-09 10:00:00,44.04,44.09,44.01,44.04,27600.0,34.6163,34.6556,34.5927,34.6163,27600.0
2014-01-09 10:05:00,44.03,44.03,43.95,43.96,64300.0,34.6084,34.6084,34.5455,34.5534,64300.0
2014-01-09 10:10:00,43.95,43.95,43.85,43.88,28000.0,34.5455,34.5455,34.4669,34.4905,28000.0
2014-01-09 10:15:00,43.9,43.91,43.87,43.91,10000.0,34.5062,34.5141,34.4826,34.5141,10000.0
2014-01-09 10:20:00,43.91,43.91,43.86,43.86,13100.0,34.5141,34.5141,34.4748,34.4748,13100.0
2014-01-09 10:25:00,43.86,43.87,43.82,43.83,15800.0,34.4748,34.4826,34.4433,34.4512,15800.0
2014-01-09 10:30:00,43.83,43.84,43.77,43.77,31600.0,34.4512,34.4591,34.404,34.404,31600.0
2014-01-09 10:35:00,43.78,43.79,43.75,43.77,10200.0,34.4119,34.4198,34.3883,34.404,10200.0
2014-01-09 10:40:00,43.78,43.8,43.73,43.74,20000.0,34.4119,34.4276,34.3726,34.3805,20000.0
2014-01-09 10:45:00,43.74,43.74,43.68,43.69,13700.0,34.3805,34.3805,34.3333,34.3412,13700.0
2014-01-09 10:50:00,43.68,43.69,43.65,43.67,16300.0,34.3333,34.3412,34.3097,34.3254,16300.0
2014-01-09 10:55:00,43.67,43.73,43.66,43.73,21100.0,34.3254,34.3726,34.3176,34.3726,21100.0
2014-01-09 11:00:00,43.73,43.73,43.68,43.68,18400.0,34.3726,34.3726,34.3333,34.3333,18400.0
2014-01-09 11:05:00,43.68,43.69,43.63,43.64,22300.0,34.3333,34.3412,34.294,34.3019,22300.0
2014-01-09 11:10:00,43.64,43.68,43.62,43.67,16300.0,34.3019,34.3333,34.2861,34.3254,16300.0
2014-01-09 11:15:00,43.66,43.71,43.65,43.69,12400.0,34.3176,34.3569,34.3097,34.3412,12400.0
2014-01-09 11:20:00,43.7,43.71,43.69,43.71,9400.0,34.349,34.3569,34.3412,34.3569,9400.0
2014-01-09 11:25:00,43.71,43.74,43.7,43.7,10700.0,34.3569,34.3805,34.349,34.349,10700.0
2014-01-09 11:30:00,43.7,43.71,43.61,43.65,31100.0,34.349,34.3569,34.2783,34.3097,31100.0
2014-01-09 11:35:00,43.66,43.71,43.66,43.71,7800.0,34.3176,34.3569,34.3176,34.3569,7800.0
2014-01-09 11:40:00,43.7,43.71,43.68,43.7,7400.0,34.349,34.3569,34.3333,34.349,7400.0
2014-01-09 11:45:00,43.7,43.72,43.68,43.68,21000.0,34.349,34.3647,34.3333,34.3333,21000.0
2014-01-09 11:50:00,43.69,43.69,43.65,43.65,16600.0,34.3412,34.3412,34.3097,34.3097,16600.0
2014-01-09 11:55:00,43.65,43.66,43.62,43.65,18900.0,34.3097,34.3176,34.2861,34.3097,18900.0
2014-01-09 12:00:00,43.65,43.66,43.64,43.65,11200.0,34.3097,34.3176,34.3019,34.3097,11200.0
2014-01-09 12:05:00,43.66,43.66,43.62,43.62,11700.0,34.3176,34.3176,34.2861,34.2861,11700.0
2014-01-09 12:10:00,43.62,43.65,43.62,43.65,5700.0,34.2861,34.3097,34.2861,34.3097,5700.0
2014-01-09 12:15:00,43.65,43.66,43.63,43.65,10400.0,34.3097,34.3176,34.294,34.3097,10400.0
2014-01-09 12:20:00,43.65,43.66,43.63,43.66,9400.0,34.3097,34.3176,34.294,34.3176,9400.0
2014-01-09 12:25:00,43.66,43.66,43.64,43.64,9500.0,34.3176,34.3176,34.3019,34.3019,9500.0
2014-01-09 12:30:00,43.65,43.67,43.65,43.65,14900.0,34.3097,34.3254,34.3097,34.3097,14900.0
2014-01-09 12:35:00,43.65,43.67,43.64,43.65,31600.0,34.3097,34.3254,34.3019,34.3097,31600.0
2014-01-09 12:40:00,43.65,43.69,43.65,43.69,16200.0,34.3097,34.3412,34.3097,34.3412,16200.0
2014-01-09 12:45:00,43.69,43.71,43.66,43.7,10300.0,34.3412,34.3569,34.3176,34.349,10300.0
2014-01-09 12:50:00,43.71,43.73,43.7,43.72,7100.0,34.3569,34.3726,34.349,34.3647,7100.0
2014-01-09 12:55:00,43.73,43.77,43.73,43.77,9100.0,34.3726,34.404,34.3726,34.404,9100.0
2014-01-09 13:00:00,43.77,43.79,43.76,43.76,6000.0,34.404,34.4198,34.3962,34.3962,6000.0
2014-01-09 13:05:00,43.77,43.77,43.75,43.75,5200.0,34.404,34.404,34.3883,34.3883,5200.0
2014-01-09 13:10:00,43.75,43.76,43.7,43.73,29900.0,34.3883,34.3962,34.349,34.3726,29900.0
2014-01-09 13:15:00,43.73,43.74,43.72,43.74,5200.0,34.3726,34.3805,34.3647,34.3805,5200.0
2014-01-09 13:20:00,43.74,43.74,43.68,43.69,11600.0,34.3805,34.3805,34.3333,34.3412,11600.0
2014-01-09 13:25:00,43.68,43.73,43.68,43.71,19800.0,34.3333,34.3726,34.3333,34.3569,19800.0
2014-01-09 13:30:00,43.72,43.73,43.7,43.71,6800.0,34.3647,34.3726,34.349,34.3569,6800.0
2014-01-09 13:35:00,43.71,43.72,43.68,43.69,17300.0,34.3569,34.3647,34.3333,34.3412,17300.0
2014-01-09 13:40:00,43.7,43.71,43.68,43.7,8800.0,34.349,34.3569,34.3333,34.349,8800.0
2014-01-09 13:45:00,43.71,43.71,43.66,43.66,16400.0,34.3569,34.3569,34.3176,34.3176,16400.0
2014-01-09 13:50:00,43.66,43.69,43.66,43.68,8700.0,34.3176,34.3412,34.3176,34.3333,8700.0
2014-01-09 13:55:00,43.67,43.7,43.66,43.66,6200.0,34.3254,34.349,34.3176,34.3176,6200.0
2014-01-09 14:00:00,43.67,43.67,43.62,43.62,10200.0,34.3254,34.3254,34.2861,34.2861,10200.0
2014-01-09 14:05:00,43.61,43.64,43.6,43.64,12100.0,34.2783,34.3019,34.2704,34.3019,12100.0
2014-01-09 14:10:00,43.64,43.66,43.62,43.66,9500.0,34.3019,34.3176,34.2861,34.3176,9500.0
2014-01-09 14:15:00,43.66,43.67,43.65,43.66,7700.0,34.3176,34.3254,34.3097,34.3176,7700.0
2014-01-09 14:20:00,43.65,43.68,43.65,43.68,9100.0,34.3097,34.3333,34.3097,34.3333,9100.0
2014-01-09 14:25:00,43.68,43.69,43.66,43.66,11800.0,34.3333,34.3412,34.3176,34.3176,11800.0
2014-01-09 14:30:00,43.66,43.66,43.64,43.64,9100.0,34.3176,34.3176,34.3019,34.3019,9100.0
2014-01-09 14:35:00,43.64,43.64,43.62,43.64,13800.0,34.3019,34.3019,34.2861,34.3019,13800.0
2014-01-09 14:40:00,43.63,43.67,43.62,43.67,18300.0,34.294,34.3254,34.2861,34.3254,18300.0
2014-01-09 14:45:00,43.68,43.7,43.68,43.7,3100.0,34.3333,34.349,34.3333,34.349,3100.0
2014-01-09 14:50:00,43.69,43.7,43.68,43.69,8000.0,34.3412,34.349,34.3333,34.3412,8000.0
2014-01-09 14:55:00,43.69,43.7,43.67,43.67,14700.0,34.3412,34.349,34.3254,34.3254,14700.0
2014-01-09 15:00:00,43.67,43.67,43.64,43.65,33400.0,34.3254,34.3254,34.3019,34.3097,33400.0
2014-01-09 15:05:00,43.64,43.67,43.64,43.66,8500.0,34.3019,34.3254,34.3019,34.3176,8500.0
2014-01-09 15:10:00,43.65,43.67,43.63,43.66,26400.0,34.3097,34.3254,34.294,34.3176,26400.0
2014-01-09 15:15:00,43.66,43.7,43.66,43.67,12200.0,34.3176,34.349,34.3176,34.3254,12200.0
2014-01-09 15:20:00,43.67,43.71,43.67,43.69,15300.0,34.3254,34.3569,34.3254,34.3412,15300.0
2014-01-09 15:25:00,43.69,43.71,43.69,43.7,8000.0,34.3412,34.3569,34.3412,34.349,8000.0
2014-01-09 15:30:00,43.7,43.74,43.7,43.72,42900.0,34.349,34.3805,34.349,34.3647,42900.0
2014-01-09 15:35:00,43.72,43.72,43.68,43.72,24500.0,34.3647,34.3647,34.3333,34.3647,24500.0
2014-01-09 15:40:00,43.72,43.75,43.72,43.75,14900.0,34.3647,34.3883,34.3647,34.3883,14900.0
2014-01-09 15:45:00,43.75,43.77,43.74,43.76,39600.0,34.3883,34.404,34.3805,34.3962,39600.0
2014-01-09 15:50:00,43.77,43.78,43.73,43.74,34500.0,34.404,34.4119,34.3726,34.3805,34500.0
2014-01-09 15:55:00,43.74,43.75,43.71,43.73,105800.0,34.3805,34.3883,34.3569,34.3726,105800.0
2014-01-10 09:30:00,44.06,44.14,43.86,43.99,36600.0,34.632,34.6949,34.4748,34.577,36600.0
2014-01-10 09:35:00,44.0,44.08,43.93,43.94,15200.0,34.5848,34.6477,34.5298,34.5377,15200.0
2014-01-10 09:40:00,43.94,44.0,43.9,43.9,9900.0,34.5377,34.5848,34.5062,34.5062,9900.0
2014-01-10 09:45:00,43.91,43.94,43.87,43.88,14300.0,34.5141,34.5377,34.4826,34.4905,14300.0
2014-01-10 09:50:00,43.88,43.93,43.84,43.84,64400.0,34.4905,34.5298,34.4591,34.4591,64400.0
2014-01-10 09:55:00,43.86,43.95,43.86,43.92,13900.0,34.4748,34.5455,34.4748,34.5219,13900.0
2014-01-10 10:00:00,43.9,43.9,43.82,43.87,25400.0,34.5062,34.5062,34.4433,34.4826,25400.0
2014-01-10 10:05:00,43.86,43.9,43.79,43.89,33700.0,34.4748,34.5062,34.4198,34.4984,33700.0
2014-01-10 10:10:00,43.89,43.93,43.86,43.93,22500.0,34.4984,34.5298,34.4748,34.5298,22500.0
2014-01-10 10:15:00,43.93,43.93,43.87,43.89,21600.0,34.5298,34.5298,34.4826,34.4984,21600.0
2014-01-10 10:20:00,43.88,43.88,43.84,43.87,19000.0,34.4905,34.4905,34.4591,34.4826,19000.0
2014-01-10 10:25:00,43.86,43.86,43.75,43.76,39500.0,34.4748,34.4748,34.3883,34.3962,39500.0
2014-01-10 10:30:00,43.76,43.8,43.75,43.79,40800.0,34.3962,34.4276,34.3883,34.4198,40800.0
2014-01-10 10:35:00,43.79,43.82,43.7,43.71,36900.0,34.4198,34.4433,34.349,34.3569,36900.0
2014-01-10 10:40:00,43.71,43.76,43.7,43.7,10600.0,34.3569,34.3962,34.349,34.349,10600.0
2014-01-10 10:45:00,43.7,43.73,43.69,43.73,7600.0,34.349,34.3726,34.3412,34.3726,7600.0
2014-01-10 10:50:00,43.74,43.76,43.72,43.73,11000.0,34.3805,34.3962,34.3647,34.3726,11000.0
2014-01-10 10:55:00,43.72,43.75,43.72,43.75,11000.0,34.3647,34.3883,34.3647,34.3883,11000.0
2014-01-10 11:00:00,43.75,43.75,43.72,43.75,6700.0,34.3883,34.3883,34.3647,34.3883,6700.0
2014-01-10 11:05:00,43.74,43.74,43.63,43.65,19700.0,34.3805,34.3805,34.294,34.3097,19700.0
2014-01-10 11:10:00,43.65,43.7,43.65,43.67,5700.0,34.3097,34.349,34.3097,34.3254,5700.0
2014-01-10 11:15:00,43.66,43.66,43.64,43.64,6400.0,34.3176,34.3176,34.3019,34.3019,6400.0
2014-01-10 11:20:00,43.64,43.64,43.59,43.61,13000.0,34.3019,34.3019,34.2626,34.2783,13000.0
2014-01-10 11:25:00,43.61,43.63,43.59,43.59,13500.0,34.2783,34.294,34.2626,34.2626,13500.0
2014-01-10 11:30:00,43.59,43.61,43.54,43.54,13900.0,34.2626,34.2783,34.2233,34.2233,13900.0
2014-01-10 11:35:00,43.54,43.57,43.52,43.57,18000.0,34.2233,34.2468,34.2075,34.2468,18000.0
2014-01-10 11:40:00,43.57,43.59,43.56,43.56,14300.0,34.2468,34.2626,34.239,34.239,14300.0
2014-01-10 11:45:00,43.55,43.58,43.52,43.58,17500.0,34.2311,34.2547,34.2075,34.2547,17500.0
2014-01-10 11:50:00,43.59,43.59,43.54,43.56,9300.0,34.2626,34.2626,34.2233,34.239,9300.0
2014-01-10 11:55:00,43.56,43.56,43.54,43.54,7300.0,34.239,34.239,34.2233,34.2233,7300.0
2014-01-10 12:00:00,43.55,43.55,43.49,43.51,35100.0,34.2311,34.2311,34.184,34.1997,35100.0
2014-01-10 12:05:00,43.51,43.53,43.51,43.53,10800.0,34.1997,34.2154,34.1997,34.2154,10800.0
2014-01-10 12:10:00,43.53,43.53,43.49,43.51,14700.0,34.2154,34.2154,34.184,34.1997,14700.0
2014-01-10 12:15:00,43.5,43.58,43.5,43.57,16300.0,34.1918,34.2547,34.1918,34.2468,16300.0
2014-01-10 12:20:00,43.57,43.57,43.54,43.55,7900.0,34.2468,34.2468,34.2233,34.2311,7900.0
2014-01-10 12:25:00,43.56,43.58,43.55,43.56,12100.0,34.239,34.2547,34.2311,34.239,12100.0
2014-01-10 12:30:00,43.56,43.58,43.56,43.57,17800.0,34.239,34.2547,34.239,34.2468,17800.0
2014-01-10 12:35:00,43.57,43.58,43.57,43.57,3800.0,34.2468,34.2547,34.2468,34.2468,3800.0
2014-01-10 12:40:00,43.58,43.64,43.57,43.64,21800.0,34.2547,34.3019,34.2468,34.3019,21800.0
2014-01-10 12:45:00,43.65,43.65,43.59,43.59,23800.0,34.3097,34.3097,34.2626,34.2626,23800.0
2014-01-10 12:50:00,43.59,43.6,43.54,43.56,27300.0,34.2626,34.2704,34.2233,34.239,27300.0
2014-01-10 12:55:00,43.56,43.57,43.5,43.51,16300.0,34.239,34.2468,34.1918,34.1997,16300.0
2014-01-10 13:00:00,43.52,43.52,43.49,43.49,12600.0,34.2075,34.2075,34.184,34.184,12600.0
2014-01-10 13:05:00,43.5,43.53,43.5,43.52,10200.0,34.1918,34.2154,34.1918,34.2075,10200.0
2014-01-10 13:10:00,43.53,43.55,43.53,43.55,8800.0,34.2154,34.2311,34.2154,34.2311,8800.0
2014-01-10 13:15:00,43.55,43.61,43.55,43.6,11200.0,34.2311,34.2783,34.2311,34.2704,11200.0
2014-01-10 13:20:00,43.61,43.61,43.56,43.57,12400.0,34.2783,34.2783,34.239,34.2468,12400.0
2014-01-10 13:25:00,43.57,43.58,43.56,43.58,7200.0,34.2468,34.2547,34.239,34.2547,7200.0
2014-01-10 13:30:00,43.58,43.59,43.57,43.59,6300.0,34.2547,34.2626,34.2468,34.2626,6300.0
2014-01-10 13:35:00,43.59,43.59,43.55,43.55,12100.0,34.2626,34.2626,34.2311,34.2311,12100.0
2014-01-10 13:40:00,43.56,43.56,43.55,43.55,9700.0,34.239,34.239,34.2311,34.2311,9700.0
2014-01-10 13:45:00,43.56,43.58,43.54,43.56,12500.0,34.239,34.2547,34.2233,34.239,12500.0
2014-01-10 13:50:00,43.56,43.57,43.54,43.54,8100.0,34.239,34.2468,34.2233,34.2233,8100.0
2014-01-10 13:55:00,43.54,43.54,43.49,43.49,15500.0,34.2233,34.2233,34.184,34.184,15500.0
2014-01-10 14:00:00,43.5,43.51,43.48,43.49,16100.0,34.1918,34.1997,34.1761,34.184,16100.0
2014-01-10 14:05:00,43.49,43.5,43.45,43.5,19600.0,34.184,34.1918,34.1525,34.1918,19600.0
2014-01-10 14:10:00,43.5,43.52,43.5,43.52,9700.0,34.1918,34.2075,34.1918,34.2075,9700.0
2014-01-10 14:15:00,43.52,43.52,43.48,43.48,68900.0,34.2075,34.2075,34.1761,34.1761,68900.0
2014-01-10 14:20:00,43.48,43.51,43.48,43.5,14500.0,34.1761,34.1997,34.1761,34.1918,14500.0
2014-01-10 14:25:00,43.5,43.5,43.48,43.5,9600.0,34.1918,34.1918,34.1761,34.1918,9600.0
2014-01-10 14:30:00,43.5,43.53,43.5,43.53,11300.0,34.1918,34.2154,34.1918,34.2154,11300.0
2014-01-10 14:35:00,43.52,43.52,43.48,43.49,23700.0,34.2075,34.2075,34.1761,34.184,23700.0
2014-01-10 14:40:00,43.49,43.51,43.49,43.49,82700.0,34.184,34.1997,34.184,34.184,82700.0
2014-01-10 14:45:00,43.49,43.5,43.46,43.46,35300.0,34.184,34.1918,34.1604,34.1604,35300.0
2014-01-10 14:50:00,43.47,43.48,43.46,43.47,6800.0,34.1682,34.1761,34.1604,34.1682,6800.0
2014-01-10 14:55:00,43.47,43.47,43.43,43.43,27200.0,34.1682,34.1682,34.1368,34.1368,27200.0
2014-01-10 15:00:00,43.44,43.49,43.44,43.49,58100.0,34.1447,34.184,34.1447,34.184,58100.0
2014-01-10 15:05:00,43.49,43.52,43.48,43.5,37900.0,34.184,34.2075,34.1761,34.1918,37900.0
2014-01-10 15:10:00,43.51,43.54,43.5,43.54,25100.0,34.1997,34.2233,34.1918,34.2233,25100.0
2014-01-10 15:15:00,43.54,43.56,43.51,43.51,33000.0,34.2233,34.239,34.1997,34.1997,33000.0
2014-01-10 15:20:00,43.52,43.52,43.51,43.51,16300.0,34.2075,34.2075,34.1997,34.1997,16300.0
2014-01-10 15:25:00,43.51,43.52,43.51,43.52,10000.0,34.1997,34.2075,34.1997,34.2075,10000.0
2014-01-10 15:30:00,43.52,43.56,43.51,43.55,29500.0,34.2075,34.239,34.1997,34.2311,29500.0
2014-01-10 15:35:00,43.55,43.56,43.54,43.54,22600.0,34.2311,34.239,34.2233,34.2233,22600.0
2014-01-10 15:40:00,43.55,43.57,43.54,43.56,49400.0,34.2311,34.2468,34.2233,34.239,49400.0
2014-01-10 15:45:00,43.55,43.57,43.55,43.56,49800.0,34.2311,34.2468,34.2311,34.239,49800.0
2014-01-10 15:50:00,43.56,43.57,43.56,43.57,27500.0,34.239,34.2468,34.239,34.2468,27500.0
2014-01-10 15:55:00,43.57,43.62,43.56,43.62,95300.0,34.2468,34.2861,34.239,34.2861,95300.0
2014-01-13 09:30:00,43.34,43.43,43.34,43.4,66400.0,34.0661,34.1368,34.0661,34.1132,66400.0
2014-01-13 09:35:00,43.39,43.47,43.36,43.42,37400.0,34.1054,34.1682,34.0818,34.1289,37400.0
2014-01-13 09:40:00,43.43,43.43,43.29,43.33,49900.0,34.1368,34.1368,34.0268,34.0582,49900.0
2014-01-13 09:45:00,43.32,43.33,43.26,43.27,50500.0,34.0503,34.0582,34.0032,34.011,50500.0
2014-01-13 09:50:00,43.27,43.28,43.22,43.22,25500.0,34.011,34.0189,33.9717,33.9717,25500.0
2014-01-13 09:55:00,43.22,43.26,43.17,43.24,25600.0,33.9717,34.0032,33.9324,33.9875,25600.0
2014-01-13 10:00:00,43.24,43.29,43.24,43.25,24300.0,33.9875,34.0268,33.9875,33.9953,24300.0
2014-01-13 10:05:00,43.27,43.31,43.26,43.28,32300.0,34.011,34.0425,34.0032,34.0189,32300.0
2014-01-13 10:10:00,43.29,43.33,43.27,43.31,15900.0,34.0268,34.0582,34.011,34.0425,15900.0
2014-01-13 10:15:00,43.31,43.33,43.27,43.3,31600.0,34.0425,34.0582,34.011,34.0346,31600.0
2014-01-13 10:20:00,43.3,43.32,43.28,43.29,20000.0,34.0346,34.0503,34.0189,34.0268,20000.0
2014-01-13 10:25:00,43.3,43.32,43.25,43.29,63000.0,34.0346,34.0503,33.9953,34.0268,63000.0
2014-01-13 10:30:00,43.29,43.33,43.28,43.3,29100.0,34.0268,34.0582,34.0189,34.0346,29100.0
2014-01-13 10:35:00,43.3,43.3,43.26,43.27,22400.0,34.0346,34.0346,34.0032,34.011,22400.0
2014-01-13 10:40:00,43.27,43.27,43.25,43.26,15400.0,34.011,34.011,33.9953,34.0032,15400.0
2014-01-13 10:45:00,43.27,43.27,43.23,43.25,25800.0,34.011,34.011,33.9796,33.9953,25800.0
2014-01-13 10:50:00,43.25,43.25,43.23,43.25,10800.0,33.9953,33.9953,33.9796,33.9953,10800.0
2014-01-13 10:55:00,43.25,43.26,43.18,43.22,66600.0,33.9953,34.0032,33.9403,33.9717,66600.0
2014-01-13 11:00:00,43.22,43.22,43.2,43.21,11200.0,33.9717,33.9717,33.956,33.9639,11200.0
2014-01-13 11:05:00,43.21,43.25,43.18,43.25,28900.0,33.9639,33.9953,33.9403,33.9953,28900.0
2014-01-13 11:10:00,43.25,43.26,43.2,43.21,19500.0,33.9953,34.0032,33.956,33.9639,19500.0
2014-01-13 11:15:00,43.22,43.25,43.21,43.23,18400.0,33.9717,33.9953,33.9639,33.9796,18400.0
2014-01-13 11:20:00,43.22,43.25,43.2,43.25,19500.0,33.9717,33.9953,33.956,33.9953,19500.0
2014-01-13 11:25:00,43.24,43.25,43.23,43.25,10800.0,33.9875,33.9953,33.9796,33.9953,10800.0
2014-01-13 11:30:00,43.25,43.26,43.23,43.25,8800.0,33.9953,34.0032,33.9796,33.9953,8800.0
2014-01-13 11:35:00,43.26,43.29,43.25,43.27,32600.0,34.0032,34.0268,33.9953,34.011,32600.0
2014-01-13 11:40:00,43.27,43.33,43.27,43.28,10900.0,34.011,34.0582,34.011,34.0189,10900.0
2014-01-13 11:45:00,43.28,43.29,43.27,43.29,3900.0,34.0189,34.0268,34.011,34.0268,3900.0
2014-01-13 11:50:00,43.28,43.3,43.27,43.29,3300.0,34.0189,34.0346,34.011,34.0268,3300.0
2014-01-13 11:55:00,43.3,43.32,43.27,43.3,139700.0,34.0346,34.0503,34.011,34.0346,139700.0
2014-01-13 12:00:00,43.31,43.35,43.26,43.28,26400.0,34.0425,34.0739,34.0032,34.0189,26400.0
2014-01-13 12:05:00,43.28,43.32,43.28,43.32,16100.0,34.0189,34.0503,34.0189,34.0503,16100.0
2014-01-13 12:10:00,43.32,43.35,43.3,43.33,18800.0,34.0503,34.0739,34.0346,34.0582,18800.0
2014-01-13 12:15:00,43.34,43.39,43.34,43.38,51500.0,34.0661,34.1054,34.0661,34.0975,51500.0
2014-01-13 12:20:00,43.38,43.39,43.34,43.36,13800.0,34.0975,34.1054,34.0661,34.0818,13800.0
2014-01-13 12:25:00,43.36,43.36,43.31,43.33,34900.0,34.0818,34.0818,34.0425,34.0582,34900.0
2014-01-13 12:30:00,43.32,43.34,43.3,43.31,21500.0,34.0503,34.0661,34.0346,34.0425,21500.0
2014-01-13 12:35:00,43.3,43.33,43.27,43.27,18400.0,34.0346,34.0582,34.011,34.011,18400.0
2014-01-13 12:40:00,43.28,43.28,43.26,43.28,4800.0,34.0189,34.0189,34.0032,34.0189,4800.0
2014-01-13 12:45:00,43.28,43.3,43.25,43.26,9100.0,34.0189,34.0346,33.9953,34.0032,9100.0
2014-01-13 12:50:00,43.26,43.26,43.23,43.23,6400.0,34.0032,34.0032,33.9796,33.9796,6400.0
2014-01-13 12:55:00,43.23,43.24,43.19,43.19,10400.0,33.9796,33.9875,33.9481,33.9481,10400.0
2014-01-13 13:00:00,43.19,43.2,43.16,43.17,58800.0,33.9481,33.956,33.9246,33.9324,58800.0
2014-01-13 13:05:00,43.18,43.18,43.16,43.16,23100.0,33.9403,33.9403,33.9246,33.9246,23100.0
2014-01-13 13:10:00,43.17,43.17,43.08,43.09,16500.0,33.9324,33.9324,33.8617,33.8695,16500.0
2014-01-13 13:15:00,43.09,43.1,43.03,43.04,45000.0,33.8695,33.8774,33.8224,33.8302,45000.0
2014-01-13 13:20:00,43.04,43.1,43.01,43.09,17600.0,33.8302,33.8774,33.8067,33.8695,17600.0
2014-01-13 13:25:00,43.09,43.14,43.07,43.12,12700.0,33.8695,33.9088,33.8538,33.8931,12700.0
2014-01-13 13:30:00,43.11,43.11,43.05,43.07,10000.0,33.8853,33.8853,33.8381,33.8538,10000.0
2014-01-13 13:35:00,43.07,43.13,43.07,43.13,10400.0,33.8538,33.901,33.8538,33.901,10400.0
2014-01-13 13:40:00,43.13,43.17,43.11,43.16,21400.0,33.901,33.9324,33.8853,33.9246,21400.0
2014-01-13 13:45:00,43.15,43.17,43.1,43.17,10500.0,33.9167,33.9324,33.8774,33.9324,10500.0
2014-01-13 13:50:00,43.16,43.17,43.14,43.17,7100.0,33.9246,33.9324,33.9088,33.9324,7100.0
2014-01-13 13:55:00,43.18,43.24,43.17,43.24,13200.0,33.9403,33.9875,33.9324,33.9875,13200.0
2014-01-13 14:00:00,43.24,43.24,43.17,43.18,13600.0,33.9875,33.9875,33.9324,33.9403,13600.0
2014-01-13 14:05:00,43.17,43.21,43.17,43.2,9100.0,33.9324,33.9639,33.9324,33.956,9100.0
2014-01-13 14:10:00,43.2,43.21,43.17,43.18,12000.0,33.956,33.9639,33.9324,33.9403,12000.0
2014-01-13 14:15:00,43.18,43.18,43.12,43.13,13700.0,33.9403,33.9403,33.8931,33.901,13700.0
2014-01-13 14:20:00,43.13,43.15,43.08,43.09,13100.0,33.901,33.9167,33.8617,33.8695,13100.0
2014-01-13 14:25:00,43.09,43.13,43.08,43.1,22000.0,33.8695,33.901,33.8617,33.8774,22000.0
2014-01-13 14:30:00,43.09,43.09,43.05,43.07,8000.0,33.8695,33.8695,33.8381,33.8538,8000.0
2014-01-13 14:35:00,43.07,43.11,43.07,43.09,26900.0,33.8538,33.8853,33.8538,33.8695,26900.0
2014-01-13 14:40:00,43.09,43.12,43.05,43.05,17600.0,33.8695,33.8931,33.8381,33.8381,17600.0
2014-01-13 14:45:00,43.04,43.05,43.0,43.01,37800.0,33.8302,33.8381,33.7988,33.8067,37800.0
2014-01-13 14:50:00,43.01,43.02,42.98,43.01,24800.0,33.8067,33.8145,33.7831,33.8067,24800.0
2014-01-13 14:55:00,43.02,43.05,42.99,42.99,19800.0,33.8145,33.8381,33.7909,33.7909,19800.0
2014-01-13 15:00:00,42.99,43.02,42.97,43.0,77600.0,33.7909,33.8145,33.7752,33.7988,77600.0
2014-01-13 15:05:00,43.0,43.0,42.95,42.99,19800.0,33.7988,33.7988,33.7595,33.7909,19800.0
2014-01-13 15:10:00,43.0,43.04,42.99,43.04,18000.0,33.7988,33.8302,33.7909,33.8302,18000.0
2014-01-13 15:15:00,43.05,43.06,43.0,43.02,24500.0,33.8381,33.846,33.7988,33.8145,24500.0
2014-01-13 15:20:00,43.03,43.03,42.98,43.02,21700.0,33.8224,33.8224,33.7831,33.8145,21700.0
2014-01-13 15:25:00,43.01,43.04,43.0,43.02,44300.0,33.8067,33.8302,33.7988,33.8145,44300.0
2014-01-13 15:30:00,43.01,43.02,42.97,42.98,50400.0,33.8067,33.8145,33.7752,33.7831,50400.0
2014-01-13 15:35:00,42.98,43.01,42.93,42.99,72500.0,33.7831,33.8067,33.7438,33.7909,72500.0
2014-01-13 15:40:00,42.99,42.99,42.95,42.97,38800.0,33.7909,33.7909,33.7595,33.7752,38800.0
2014-01-13 15:45:00,42.97,43.04,42.95,43.01,60300.0,33.7752,33.8302,33.7595,33.8067,60300.0
2014-01-13 15:50:00,43.0,43.03,43.0,43.02,34900.0,33.7988,33.8224,33.7988,33.8145,34900.0
2014-01-13 15:55:00,43.01,43.03,42.99,43.03,132600.0,33.8067,33.8224,33.7909,33.8224,132600.0
2014-01-14 09:30:00,43.09,43.22,43.05,43.21,48400.0,33.8695,33.9717,33.8381,33.9639,48400.0
2014-01-14 09:35:00,43.21,43.27,43.18,43.2,12200.0,33.9639,34.011,33.9403,33.956,12200.0
2014-01-14 09:40:00,43.2,43.21,43.12,43.14,15900.0,33.956,33.9639,33.8931,33.9088,15900.0
2014-01-14 09:45:00,43.14,43.15,43.07,43.11,49900.0,33.9088,33.9167,33.8538,33.8853,49900.0
2014-01-14 09:50:00,43.11,43.17,43.09,43.17,15600.0,33.8853,33.9324,33.8695,33.9324,15600.0
2014-01-14 09:55:00,43.16,43.17,43.09,43.09,35200.0,33.9246,33.9324,33.8695,33.8695,35200.0
2014-01-14 10:00:00,43.08,43.17,43.08,43.09,23300.0,33.8617,33.9324,33.8617,33.8695,23300.0
2014-01-14 10:05:00,43.1,43.19,43.1,43.18,30100.0,33.8774,33.9481,33.8774,33.9403,30100.0
2014-01-14 10:10:00,43.18,43.21,43.14,43.15,12300.0,33.9403,33.9639,33.9088,33.9167,12300.0
2014-01-14 10:15:00,43.16,43.19,43.16,43.19,12200.0,33.9246,33.9481,33.9246,33.9481,12200.0
2014-01-14 10:20:00,43.2,43.21,43.16,43.19,13500.0,33.956,33.9639,33.9246,33.9481,13500.0
2014-01-14 10:25:00,43.19,43.23,43.19,43.22,7000.0,33.9481,33.9796,33.9481,33.9717,7000.0
2014-01-14 10:30:00,43.22,43.27,43.22,43.22,22400.0,33.9717,34.011,33.9717,33.9717,22400.0
2014-01-14 10:35:00,43.22,43.23,43.19,43.2,21700.0,33.9717,33.9796,33.9481,33.956,21700.0
2014-01-14 10:40:00,43.22,43.26,43.22,43.24,10500.0,33.9717,34.0032,33.9717,33.9875,10500.0
2014-01-14 10:45:00,43.23,43.25,43.19,43.19,20400.0,33.9796,33.9953,33.9481,33.9481,20400.0
2014-01-14 10:50:00,43.2,43.25,43.2,43.24,17600.0,33.956,33.9953,33.956,33.9875,17600.0
2014-01-14 10:55:00,43.24,43.28,43.24,43.27,23100.0,33.9875,34.0189,33.9875,34.011,23100.0
2014-01-14 11:00:00,43.27,43.29,43.27,43.28,4400.0,34.011,34.0268,34.011,34.0189,4400.0
2014-01-14 11:05:00,43.28,43.28,43.25,43.27,28700.0,34.0189,34.0189,33.9953,34.011,28700.0
2014-01-14 11:10:00,43.27,43.32,43.27,43.31,21900.0,34.011,34.0503,34.011,34.0425,21900.0
2014-01-14 11:15:00,43.3,43.38,43.3,43.38,17800.0,34.0346,34.0975,34.0346,34.0975,17800.0
2014-01-14 11:20:00,43.38,43.4,43.38,43.4,8700.0,34.0975,34.1132,34.0975,34.1132,8700.0
2014-01-14 11:25:00,43.41,43.43,43.37,43.38,11500.0,34.1211,34.1368,34.0896,34.0975,11500.0
2014-01-14 11:30:00,43.38,43.4,43.36,43.37,24100.0,34.0975,34.1132,34.0818,34.0896,24100.0
2014-01-14 11:35:00,43.36,43.36,43.3,43.31,6300.0,34.0818,34.0818,34.0346,34.0425,6300.0
2014-01-14 11:40:00,43.31,43.34,43.28,43.28,6200.0,34.0425,34.0661,34.0189,34.0189,6200.0
2014-01-14 11:45:00,43.28,43.3,43.24,43.28,6500.0,34.0189,34.0346,33.9875,34.0189,6500.0
2014-01-14 11:50:00,43.28,43.29,43.27,43.29,10500.0,34.0189,34.0268,34.011,34.0268,10500.0
2014-01-14 11:55:00,43.29,43.35,43.29,43.35,17500.0,34.0268,34.0739,34.0268,34.0739,17500.0
2014-01-14 12:00:00,43.34,43.34,43.32,43.32,9600.0,34.0661,34.0661,34.0503,34.0503,9600.0
2014-01-14 12:05:00,43.32,43.33,43.29,43.32,8400.0,34.0503,34.0582,34.0268,34.0503,8400.0
2014-01-14 12:10:00,43.33,43.34,43.33,43.34,6200.0,34.0582,34.0661,34.0582,34.0661,6200.0
2014-01-14 12:15:00,43.34,43.36,43.34,43.34,8100.0,34.0661,34.0818,34.0661,34.0661,8100.0
2014-01-14 12:20:00,43.34,43.38,43.34,43.37,13700.0,34.0661,34.0975,34.0661,34.0896,13700.0
2014-01-14 12:25:00,43.36,43.38,43.36,43.37,9400.0,34.0818,34.0975,34.0818,34.0896,9400.0
2014-01-14 12:30:00,43.37,43.4,43.37,43.39,34600.0,34.0896,34.1132,34.0896,34.1054,34600.0
2014-01-14 12:35:00,43.38,43.4,43.36,43.38,11200.0,34.0975,34.1132,34.0818,34.0975,11200.0
2014-01-14 12:40:00,43.38,43.39,43.36,43.38,28000.0,34.0975,34.1054,34.0818,34.0975,28000.0
2014-01-14 12:45:00,43.37,43.4,43.37,43.38,21500.0,34.0896,34.1132,34.0896,34.0975,21500.0
2014-01-14 12:50:00,43.37,43.37,43.36,43.36,7400.0,34.0896,34.0896,34.0818,34.0818,7400.0
2014-01-14 12:55:00,43.36,43.36,43.33,43.33,10300.0,34.0818,34.0818,34.0582,34.0582,10300.0
2014-01-14 13:00:00,43.33,43.36,43.3,43.31,17100.0,34.0582,34.0818,34.0346,34.0425,17100.0
2014-01-14 13:05:00,43.3,43.32,43.29,43.3,12400.0,34.0346,34.0503,34.0268,34.0346,12400.0
2014-01-14 13:10:00,43.3,43.3,43.29,43.3,21500.0,34.0346,34.0346,34.0268,34.0346,21500.0
2014-01-14 13:15:00,43.29,43.3,43.28,43.3,12000.0,34.0268,34.0346,34.0189,34.0346,12000.0
2014-01-14 13:20:00,43.29,43.29,43.27,43.27,5400.0,34.0268,34.0268,34.011,34.011,5400.0
2014-01-14 13:25:00,43.27,43.27,43.23,43.24,10800.0,34.011,34.011,33.9796,33.9875,10800.0
2014-01-14 13:30:00,43.23,43.28,43.23,43.28,13200.0,33.9796,34.0189,33.9796,34.0189,13200.0
2014-01-14 13:35:00,43.28,43.29,43.25,43.25,26200.0,34.0189,34.0268,33.9953,33.9953,26200.0
2014-01-14 13:40:00,43.26,43.27,43.23,43.23,18600.0,34.0032,34.011,33.9796,33.9796,18600.0
2014-01-14 13:45:00,43.23,43.24,43.2,43.23,13400.0,33.9796,33.9875,33.956,33.9796,13400.0
2014-01-14 13:50:00,43.23,43.26,43.23,43.23,15400.0,33.9796,34.0032,33.9796,33.9796,15400.0
2014-01-14 13:55:00,43.23,43.23,43.22,43.23,5100.0,33.9796,33.9796,33.9717,33.9796,5100.0
2014-01-14 14:00:00,43.23,43.25,43.23,43.23,7700.0,33.9796,33.9953,33.9796,33.9796,7700.0
2014-01-14 14:05:00,43.25,43.26,43.23,43.25,10700.0,33.9953,34.0032,33.9796,33.9953,10700.0
2014-01-14 14:10:00,43.24,43.26,43.23,43.24,11300.0,33.9875,34.0032,33.9796,33.9875,11300.0
2014-01-14 14:15:00,43.23,43.24,43.22,43.22,15300.0,33.9796,33.9875,33.9717,33.9717,15300.0
2014-01-14 14:20:00,43.22,43.23,43.22,43.22,6700.0,33.9717,33.9796,33.9717,33.9717,6700.0
2014-01-14 14:25:00,43.22,43.26,43.22,43.24,15800.0,33.9717,34.0032,33.9717,33.9875,15800.0
2014-01-14 14:30:00,43.25,43.26,43.23,43.25,16900.0,33.9953,34.0032,33.9796,33.9953,16900.0
2014-01-14 14:35:00,43.26,43.26,43.22,43.22,5300.0,34.0032,34.0032,33.9717,33.9717,5300.0
2014-01-14 14:40:00,43.22,43.23,43.21,43.21,7000.0,33.9717,33.9796,33.9639,33.9639,7000.0
2014-01-14 14:45:00,43.21,43.24,43.21,43.24,13800.0,33.9639,33.9875,33.9639,33.9875,13800.0
2014-01-14 14:50:00,43.23,43.25,43.22,43.24,14800.0,33.9796,33.9953,33.9717,33.9875,14800.0
2014-01-14 14:55:00,43.23,43.24,43.2,43.21,33700.0,33.9796,33.9875,33.956,33.9639,33700.0
2014-01-14 15:00:00,43.2,43.26,43.2,43.25,22900.0,33.956,34.0032,33.956,33.9953,22900.0
2014-01-14 15:05:00,43.26,43.26,43.23,43.23,22000.0,34.0032,34.0032,33.9796,33.9796,22000.0
2014-01-14 15:10:00,43.23,43.25,43.23,43.24,7200.0,33.9796,33.9953,33.9796,33.9875,7200.0
2014-01-14 15:15:00,43.24,43.27,43.24,43.25,23600.0,33.9875,34.011,33.9875,33.9953,23600.0
2014-01-14 15:20:00,43.24,43.29,43.24,43.29,27000.0,33.9875,34.0268,33.9875,34.0268,27000.0
2014-01-14 15:25:00,43.29,43.29,43.25,43.25,20200.0,34.0268,34.0268,33.9953,33.9953,20200.0
2014-01-14 15:30:00,43.26,43.27,43.22,43.22,17800.0,34.0032,34.011,33.9717,33.9717,17800.0
2014-01-14 15:35:00,43.22,43.23,43.21,43.21,32300.0,33.9717,33.9796,33.9639,33.9639,32300.0
2014-01-14 15:40:00,43.21,43.22,43.19,43.2,25900.0,33.9639,33.9717,33.9481,33.956,25900.0
2014-01-14 15:45:00,43.2,43.21,43.19,43.2,42300.0,33.956,33.9639,33.9481,33.956,42300.0
2014-01-14 15:50:00,43.2,43.23,43.2,43.22,57500.0,33.956,33.9796,33.956,33.9717,57500.0
2014-01-14 15:55:00,43.22,43.3,43.22,43.29,151600.0,33.9717,34.0346,33.9717,34.0268,151600.0
2014-01-15 09:30:00,43.44,43.44,43.38,43.39,29300.0,34.1447,34.1447,34.0975,34.1054,29300.0
2014-01-15 09:35:00,43.39,43.41,43.28,43.28,13500.0,34.1054,34.1211,34.0189,34.0189,13500.0
2014-01-15 09:40:00,43.28,43.3,43.25,43.26,13800.0,34.0189,34.0346,33.9953,34.0032,13800.0
2014-01-15 09:45:00,43.25,43.31,43.25,43.29,19200.0,33.9953,34.0425,33.9953,34.0268,19200.0
2014-01-15 09:50:00,43.29,43.29,43.23,43.24,7700.0,34.0268,34.0268,33.9796,33.9875,7700.0
2014-01-15 09:55:00,43.24,43.25,43.18,43.23,15900.0,33.9875,33.9953,33.9403,33.9796,15900.0
2014-01-15 10:00:00,43.24,43.3,43.23,43.3,12500.0,33.9875,34.0346,33.9796,34.0346,12500.0
2014-01-15 10:05:00,43.3,43.31,43.28,43.3,42300.0,34.0346,34.0425,34.0189,34.0346,42300.0
2014-01-15 10:10:00,43.3,43.31,43.24,43.26,18800.0,34.0346,34.0425,33.9875,34.0032,18800.0
2014-01-15 10:15:00,43.25,43.3,43.23,43.3,19800.0,33.9953,34.0346,33.9796,34.0346,19800.0
2014-01-15 10:20:00,43.3,43.36,43.3,43.36,14600.0,34.0346,34.0818,34.0346,34.0818,14600.0
2014-01-15 10:25:00,43.37,43.41,43.34,43.4,9900.0,34.0896,34.1211,34.0661,34.1132,9900.0
2014-01-15 10:30:00,43.41,43.45,43.39,43.39,9400.0,34.1211,34.1525,34.1054,34.1054,9400.0
2014-01-15 10:35:00,43.39,43.45,43.39,43.42,28800.0,34.1054,34.1525,34.1054,34.1289,28800.0
2014-01-15 10:40:00,43.42,43.42,43.29,43.3,65400.0,34.1289,34.1289,34.0268,34.0346,65400.0
2014-01-15 10:45:00,43.3,43.31,43.29,43.3,18500.0,34.0346,34.0425,34.0268,34.0346,18500.0
2014-01-15 10:50:00,43.3,43.34,43.3,43.34,5000.0,34.0346,34.0661,34.0346,34.0661,5000.0
2014-01-15 10:55:00,43.34,43.34,43.32,43.32,9700.0,34.0661,34.0661,34.0503,34.0503,9700.0
2014-01-15 11:00:00,43.32,43.32,43.3,43.32,4700.0,34.0503,34.0503,34.0346,34.0503,4700.0
2014-01-15 11:05:00,43.33,43.44,43.33,43.44,11700.0,34.0582,34.1447,34.0582,34.1447,11700.0
2014-01-15 11:10:00,43.44,43.48,43.39,43.4,29200.0,34.1447,34.1761,34.1054,34.1132,29200.0
2014-01-15 11:15:00,43.39,43.4,43.37,43.37,7000.0,34.1054,34.1132,34.0896,34.0896,7000.0
2014-01-15 11:20:00,43.37,43.37,43.3,43.3,9200.0,34.0896,34.0896,34.0346,34.0346,9200.0
2014-01-15 11:25:00,43.3,43.32,43.27,43.31,11500.0,34.0346,34.0503,34.011,34.0425,11500.0
2014-01-15 11:30:00,43.32,43.33,43.3,43.31,4000.0,34.0503,34.0582,34.0346,34.0425,4000.0
2014-01-15 11:35:00,43.3,43.31,43.29,43.31,8900.0,34.0346,34.0425,34.0268,34.0425,8900.0
2014-01-15 11:40:00,43.3,43.31,43.28,43.31,6100.0,34.0346,34.0425,34.0189,34.0425,6100.0
2014-01-15 11:45:00,43.31,43.35,43.3,43.33,7800.0,34.0425,34.0739,34.0346,34.0582,7800.0
2014-01-15 11:50:00,43.35,43.35,43.33,43.34,5500.0,34.0739,34.0739,34.0582,34.0661,5500.0
2014-01-15 11:55:00,43.34,43.37,43.33,43.34,10200.0,34.0661,34.0896,34.0582,34.0661,10200.0
2014-01-15 12:00:00,43.35,43.37,43.34,43.37,7200.0,34.0739,34.0896,34.0661,34.0896,7200.0
2014-01-15 12:05:00,43.37,43.39,43.36,43.39,6700.0,34.0896,34.1054,34.0818,34.1054,6700.0
2014-01-15 12:10:00,43.39,43.4,43.36,43.37,22000.0,34.1054,34.1132,34.0818,34.0896,22000.0
2014-01-15 12:15:00,43.36,43.4,43.34,43.4,29400.0,34.0818,34.1132,34.0661,34.1132,29400.0
2014-01-15 12:20:00,43.39,43.42,43.36,43.37,12800.0,34.1054,34.1289,34.0818,34.0896,12800.0
2014-01-15 12:25:00,43.37,43.4,43.36,43.39,12500.0,34.0896,34.1132,34.0818,34.1054,12500.0
2014-01-15 12:30:00,43.39,43.39,43.33,43.34,39100.0,34.1054,34.1054,34.0582,34.0661,39100.0
2014-01-15 12:35:00,43.34,43.35,43.3,43.31,22600.0,34.0661,34.0739,34.0346,34.0425,22600.0
2014-01-15 12:40:00,43.31,43.33,43.26,43.28,33200.0,34.0425,34.0582,34.0032,34.0189,33200.0
2014-01-15 12:45:00,43.28,43.3,43.24,43.25,22500.0,34.0189,34.0346,33.9875,33.9953,22500.0
2014-01-15 12:50:00,43.25,43.26,43.24,43.25,10700.0,33.9953,34.0032,33.9875,33.9953,10700.0
2014-01-15 12:55:00,43.25,43.25,43.22,43.25,22400.0,33.9953,33.9953,33.9717,33.9953,22400.0
2014-01-15 13:00:00,43.24,43.25,43.24,43.24,14300.0,33.9875,33.9953,33.9875,33.9875,14300.0
2014-01-15 13:05:00,43.24,43.25,43.22,43.23,11400.0,33.9875,33.9953,33.9717,33.9796,11400.0
2014-01-15 13:10:00,43.23,43.23,43.22,43.22,1900.0,33.9796,33.9796,33.9717,33.9717,1900.0
2014-01-15 13:15:00,43.22,43.23,43.21,43.21,9400.0,33.9717,33.9796,33.9639,33.9639,9400.0
2014-01-15 13:20:00,43.21,43.22,43.21,43.21,6800.0,33.9639,33.9717,33.9639,33.9639,6800.0
2014-01-15 13:25:00,43.2,43.21,43.16,43.18,18400.0,33.956,33.9639,33.9246,33.9403,18400.0
2014-01-15 13:30:00,43.19,43.23,43.18,43.23,7900.0,33.9481,33.9796,33.9403,33.9796,7900.0
2014-01-15 13:35:00,43.22,43.23,43.21,43.21,8400.0,33.9717,33.9796,33.9639,33.9639,8400.0
2014-01-15 13:40:00,43.21,43.21,43.17,43.21,15000.0,33.9639,33.9639,33.9324,33.9639,15000.0
2014-01-15 13:45:00,43.2,43.21,43.19,43.19,1700.0,33.956,33.9639,33.9481,33.9481,1700.0
2014-01-15 13:50:00,43.2,43.21,43.18,43.18,13400.0,33.956,33.9639,33.9403,33.9403,13400.0
2014-01-15 13:55:00,43.19,43.21,43.18,43.19,30300.0,33.9481,33.9639,33.9403,33.9481,30300.0
2014-01-15 14:00:00,43.19,43.25,43.19,43.25,21900.0,33.9481,33.9953,33.9481,33.9953,21900.0
2014-01-15 14:05:00,43.24,43.24,43.22,43.23,28700.0,33.9875,33.9875,33.9717,33.9796,28700.0
2014-01-15 14:10:00,43.23,43.25,43.22,43.24,14000.0,33.9796,33.9953,33.9717,33.9875,14000.0
2014-01-15 14:15:00,43.24,43.27,43.23,43.27,4300.0,33.9875,34.011,33.9796,34.011,4300.0
2014-01-15 14:20:00,43.26,43.28,43.25,43.26,19600.0,34.0032,34.0189,33.9953,34.0032,19600.0
2014-01-15 14:25:00,43.26,43.27,43.24,43.25,21800.0,34.0032,34.011,33.9875,33.9953,21800.0
2014-01-15 14:30:00,43.25,43.26,43.23,43.23,23600.0,33.9953,34.0032,33.9796,33.9796,23600.0
2014-01-15 14:35:00,43.23,43.24,43.2,43.2,16000.0,33.9796,33.9875,33.956,33.956,16000.0
2014-01-15 14:40:00,43.21,43.21,43.2,43.21,9600.0,33.9639,33.9639,33.956,33.9639,9600.0
2014-01-15 14:45:00,43.21,43.22,43.19,43.2,32400.0,33.9639,33.9717,33.9481,33.956,32400.0
2014-01-15 14:50:00,43.21,43.25,43.2,43.24,23400.0,33.9639,33.9953,33.956,33.9875,23400.0
2014-01-15 14:55:00,43.24,43.25,43.22,43.22,13300.0,33.9875,33.9953,33.9717,33.9717,13300.0
2014-01-15 15:00:00,43.22,43.22,43.21,43.22,23600.0,33.9717,33.9717,33.9639,33.9717,23600.0
2014-01-15 15:05:00,43.21,43.21,43.18,43.19,15500.0,33.9639,33.9639,33.9403,33.9481,15500.0
2014-01-15 15:10:00,43.19,43.2,43.18,43.19,24200.0,33.9481,33.956,33.9403,33.9481,24200.0
2014-01-15 15:15:00,43.19,43.19,43.18,43.19,5700.0,33.9481,33.9481,33.9403,33.9481,5700.0
2014-01-15 15:20:00,43.19,43.19,43.16,43.19,28800.0,33.9481,33.9481,33.9246,33.9481,28800.0
2014-01-15 15:25:00,43.18,43.2,43.18,43.2,21600.0,33.9403,33.956,33.9403,33.956,21600.0
2014-01-15 15:30:00,43.2,43.21,43.2,43.2,21700.0,33.956,33.9639,33.956,33.956,21700.0
2014-01-15 15:35:00,43.2,43.21,43.2,43.2,27900.0,33.956,33.9639,33.956,33.956,27900.0
2014-01-15 15:40:00,43.21,43.21,43.19,43.2,29000.0,33.9639,33.9639,33.9481,33.956,29000.0
2014-01-15 15:45:00,43.21,43.23,43.18,43.19,55200.0,33.9639,33.9796,33.9403,33.9481,55200.0
2014-01-15 15:50:00,43.19,43.19,43.18,43.19,33100.0,33.9481,33.9481,33.9403,33.9481,33100.0
2014-01-15 15:55:00,43.19,43.23,43.18,43.2,168200.0,33.9481,33.9796,33.9403,33.956,168200.0
2014-01-16 09:30:00,43.03,43.19,43.03,43.16,72300.0,33.8224,33.9481,33.8224,33.9246,72300.0
2014-01-16 09:35:00,43.16,43.17,43.01,43.01,47600.0,33.9246,33.9324,33.8067,33.8067,47600.0
2014-01-16 09:40:00,43.02,43.03,42.97,42.98,47900.0,33.8145,33.8224,33.7752,33.7831,47900.0
2014-01-16 09:45:00,42.99,43.04,42.97,43.0,33500.0,33.7909,33.8302,33.7752,33.7988,33500.0
2014-01-16 09:50:00,43.01,43.11,43.01,43.11,26500.0,33.8067,33.8853,33.8067,33.8853,26500.0
2014-01-16 09:55:00,43.1,43.1,43.02,43.03,13900.0,33.8774,33.8774,33.8145,33.8224,13900.0
2014-01-16 10:00:00,43.03,43.15,43.03,43.14,35600.0,33.8224,33.9167,33.8224,33.9088,35600.0
2014-01-16 10:05:00,43.14,43.15,43.09,43.1,33400.0,33.9088,33.9167,33.8695,33.8774,33400.0
2014-01-16 10:10:00,43.11,43.15,43.08,43.09,20800.0,33.8853,33.9167,33.8617,33.8695,20800.0
2014-01-16 10:15:00,43.09,43.11,43.08,43.09,12300.0,33.8695,33.8853,33.8617,33.8695,12300.0
2014-01-16 10:20:00,43.08,43.1,43.08,43.09,18800.0,33.8617,33.8774,33.8617,33.8695,18800.0
2014-01-16 10:25:00,43.09,43.09,43.05,43.07,10600.0,33.8695,33.8695,33.8381,33.8538,10600.0
2014-01-16 10:30:00,43.06,43.08,43.05,43.07,19200.0,33.846,33.8617,33.8381,33.8538,19200.0
2014-01-16 10:35:00,43.07,43.12,43.07,43.09,18800.0,33.8538,33.8931,33.8538,33.8695,18800.0
2014-01-16 10:40:00,43.1,43.14,43.09,43.11,25300.0,33.8774,33.9088,33.8695,33.8853,25300.0
2014-01-16 10:45:00,43.1,43.13,43.08,43.13,18300.0,33.8774,33.901,33.8617,33.901,18300.0
2014-01-16 10:50:00,43.13,43.13,43.07,43.1,17900.0,33.901,33.901,33.8538,33.8774,17900.0
2014-01-16 10:55:00,43.11,43.14,43.09,43.09,15100.0,33.8853,33.9088,33.8695,33.8695,15100.0
2014-01-16 11:00:00,43.08,43.09,43.05,43.08,9600.0,33.8617,33.8695,33.8381,33.8617,9600.0
2014-01-16 11:05:00,43.08,43.15,43.07,43.13,22600.0,33.8617,33.9167,33.8538,33.901,22600.0
2014-01-16 11:10:00,43.13,43.13,43.09,43.09,6900.0,33.901,33.901,33.8695,33.8695,6900.0
2014-01-16 11:15:00,43.09,43.15,43.09,43.09,30000.0,33.8695,33.9167,33.8695,33.8695,30000.0
2014-01-16 11:20:00,43.09,43.09,43.06,43.06,14100.0,33.8695,33.8695,33.846,33.846,14100.0
2014-01-16 11:25:00,43.06,43.08,43.04,43.08,8600.0,33.846,33.8617,33.8302,33.8617,8600.0
2014-01-16 11:30:00,43.08,43.09,43.07,43.08,4500.0,33.8617,33.8695,33.8538,33.8617,4500.0
2014-01-16 11:35:00,43.08,43.12,43.07,43.1,8500.0,33.8617,33.8931,33.8538,33.8774,8500.0
2014-01-16 11:40:00,43.1,43.11,43.09,43.1,13100.0,33.8774,33.8853,33.8695,33.8774,13100.0
2014-01-16 11:45:00,43.1,43.13,43.09,43.1,12400.0,33.8774,33.901,33.8695,33.8774,12400.0
2014-01-16 11:50:00,43.1,43.12,43.09,43.11,9900.0,33.8774,33.8931,33.8695,33.8853,9900.0
2014-01-16 11:55:00,43.12,43.12,43.1,43.11,10900.0,33.8931,33.8931,33.8774,33.8853,10900.0
2014-01-16 12:00:00,43.1,43.12,43.06,43.08,31700.0,33.8774,33.8931,33.846,33.8617,31700.0
2014-01-16 12:05:00,43.07,43.08,43.04,43.07,8900.0,33.8538,33.8617,33.8302,33.8538,8900.0
2014-01-16 12:10:00,43.06,43.07,43.02,43.03,16100.0,33.846,33.8538,33.8145,33.8224,16100.0
2014-01-16 12:15:00,43.03,43.04,43.02,43.02,6000.0,33.8224,33.8302,33.8145,33.8145,6000.0
2014-01-16 12:20:00,43.02,43.02,43.0,43.01,14200.0,33.8145,33.8145,33.7988,33.8067,14200.0
2014-01-16 12:25:00,43.0,43.01,42.99,43.01,3700.0,33.7988,33.8067,33.7909,33.8067,3700.0
2014-01-16 12:30:00,43.01,43.01,42.94,43.0,26400.0,33.8067,33.8067,33.7516,33.7988,26400.0
2014-01-16 12:35:00,43.0,43.02,42.96,42.98,10600.0,33.7988,33.8145,33.7674,33.7831,10600.0
2014-01-16 12:40:00,42.98,42.99,42.98,42.98,8900.0,33.7831,33.7909,33.7831,33.7831,8900.0
2014-01-16 12:45:00,42.98,42.99,42.97,42.98,11600.0,33.7831,33.7909,33.7752,33.7831,11600.0
2014-01-16 12:50:00,42.97,42.98,42.95,42.95,21900.0,33.7752,33.7831,33.7595,33.7595,21900.0
2014-01-16 12:55:00,42.96,42.96,42.93,42.94,3400.0,33.7674,33.7674,33.7438,33.7516,3400.0
2014-01-16 13:00:00,42.93,42.94,42.88,42.88,26600.0,33.7438,33.7516,33.7045,33.7045,26600.0
2014-01-16 13:05:00,42.89,42.89,42.87,42.88,19900.0,33.7123,33.7123,33.6966,33.7045,19900.0
2014-01-16 13:10:00,42.87,42.92,42.87,42.92,15200.0,33.6966,33.7359,33.6966,33.7359,15200.0
2014-01-16 13:15:00,42.93,42.96,42.91,42.94,16000.0,33.7438,33.7674,33.7281,33.7516,16000.0
2014-01-16 13:20:00,42.94,42.95,42.89,42.9,34200.0,33.7516,33.7595,33.7123,33.7202,34200.0
2014-01-16 13:25:00,42.89,42.9,42.84,42.84,34200.0,33.7123,33.7202,33.673,33.673,34200.0
2014-01-16 13:30:00,42.84,42.84,42.76,42.76,41500.0,33.673,33.673,33.6102,33.6102,41500.0
2014-01-16 13:35:00,42.76,42.79,42.75,42.78,31100.0,33.6102,33.6337,33.6023,33.6259,31100.0
2014-01-16 13:40:00,42.78,42.85,42.78,42.84,29200.0,33.6259,33.6809,33.6259,33.673,29200.0
2014-01-16 13:45:00,42.84,42.87,42.84,42.85,22000.0,33.673,33.6966,33.673,33.6809,22000.0
2014-01-16 13:50:00,42.84,42.85,42.84,42.84,12900.0,33.673,33.6809,33.673,33.673,12900.0
2014-01-16 13:55:00,42.84,42.84,42.8,42.82,21100.0,33.673,33.673,33.6416,33.6573,21100.0
2014-01-16 14:00:00,42.83,42.84,42.82,42.82,14100.0,33.6652,33.673,33.6573,33.6573,14100.0
2014-01-16 14:05:00,42.83,42.83,42.8,42.81,16800.0,33.6652,33.6652,33.6416,33.6495,16800.0
2014-01-16 14:10:00,42.81,42.81,42.8,42.81,18300.0,33.6495,33.6495,33.6416,33.6495,18300.0
2014-01-16 14:15:00,42.81,42.81,42.8,42.81,68100.0,33.6495,33.6495,33.6416,33.6495,68100.0
2014-01-16 14:20:00,42.8,42.81,42.79,42.8,32900.0,33.6416,33.6495,33.6337,33.6416,32900.0
2014-01-16 14:25:00,42.8,42.81,42.79,42.8,31400.0,33.6416,33.6495,33.6337,33.6416,31400.0
2014-01-16 14:30:00,42.81,42.81,42.79,42.79,18000.0,33.6495,33.6495,33.6337,33.6337,18000.0
2014-01-16 14:35:00,42.79,42.8,42.78,42.79,23700.0,33.6337,33.6416,33.6259,33.6337,23700.0
2014-01-16 14:40:00,42.8,42.82,42.79,42.8,23300.0,33.6416,33.6573,33.6337,33.6416,23300.0
2014-01-16 14:45:00,42.79,42.81,42.79,42.79,17900.0,33.6337,33.6495,33.6337,33.6337,17900.0
2014-01-16 14:50:00,42.79,42.82,42.79,42.82,16500.0,33.6337,33.6573,33.6337,33.6573,16500.0
2014-01-16 14:55:00,42.82,42.82,42.8,42.8,16300.0,33.6573,33.6573,33.6416,33.6416,16300.0
2014-01-16 15:00:00,42.79,42.8,42.78,42.78,10500.0,33.6337,33.6416,33.6259,33.6259,10500.0
2014-01-16 15:05:00,42.78,42.82,42.78,42.82,23500.0,33.6259,33.6573,33.6259,33.6573,23500.0
2014-01-16 15:10:00,42.82,42.82,42.8,42.81,20000.0,33.6573,33.6573,33.6416,33.6495,20000.0
2014-01-16 15:15:00,42.8,42.8,42.77,42.78,28900.0,33.6416,33.6416,33.618,33.6259,28900.0
2014-01-16 15:20:00,42.79,42.79,42.78,42.78,13700.0,33.6337,33.6337,33.6259,33.6259,13700.0
2014-01-16 15:25:00,42.79,42.8,42.78,42.8,21900.0,33.6337,33.6416,33.6259,33.6416,21900.0
2014-01-16 15:30:00,42.8,42.8,42.79,42.8,23500.0,33.6416,33.6416,33.6337,33.6416,23500.0
2014-01-16 15:35:00,42.79,42.8,42.79,42.79,30000.0,33.6337,33.6416,33.6337,33.6337,30000.0
2014-01-16 15:40:00,42.79,42.81,42.79,42.81,34400.0,33.6337,33.6495,33.6337,33.6495,34400.0
2014-01-16 15:45:00,42.81,42.83,42.79,42.8,111600.0,33.6495,33.6652,33.6337,33.6416,111600.0
2014-01-16 15:50:00,42.8,42.83,42.79,42.83,39400.0,33.6416,33.6652,33.6337,33.6652,39400.0
2014-01-16 15:55:00,42.83,42.87,42.83,42.86,129100.0,33.6652,33.6966,33.6652,33.6888,129100.0
2014-01-17 09:30:00,42.96,43.05,42.84,43.0,303400.0,33.7674,33.8381,33.673,33.7988,303400.0
2014-01-17 09:35:00,43.02,43.06,43.01,43.02,24500.0,33.8145,33.846,33.8067,33.8145,24500.0
2014-01-17 09:40:00,43.02,43.12,43.01,43.09,26100.0,33.8145,33.8931,33.8067,33.8695,26100.0
2014-01-17 09:45:00,43.08,43.08,42.93,42.95,23900.0,33.8617,33.8617,33.7438,33.7595,23900.0
2014-01-17 09:50:00,42.95,43.02,42.93,43.01,15200.0,33.7595,33.8145,33.7438,33.8067,15200.0
2014-01-17 09:55:00,43.01,43.06,43.0,43.06,20200.0,33.8067,33.846,33.7988,33.846,20200.0
2014-01-17 10:00:00,43.07,43.12,43.04,43.12,30200.0,33.8538,33.8931,33.8302,33.8931,30200.0
2014-01-17 10:05:00,43.13,43.17,43.12,43.13,17500.0,33.901,33.9324,33.8931,33.901,17500.0
2014-01-17 10:10:00,43.12,43.18,43.12,43.12,23600.0,33.8931,33.9403,33.8931,33.8931,23600.0
2014-01-17 10:15:00,43.12,43.16,43.1,43.14,14400.0,33.8931,33.9246,33.8774,33.9088,14400.0
2014-01-17 10:20:00,43.15,43.16,43.09,43.1,14500.0,33.9167,33.9246,33.8695,33.8774,14500.0
2014-01-17 10:25:00,43.1,43.12,43.08,43.11,17100.0,33.8774,33.8931,33.8617,33.8853,17100.0
2014-01-17 10:30:00,43.11,43.12,43.1,43.11,13700.0,33.8853,33.8931,33.8774,33.8853,13700.0
2014-01-17 10:35:00,43.11,43.16,43.11,43.16,17000.0,33.8853,33.9246,33.8853,33.9246,17000.0
2014-01-17 10:40:00,43.15,43.16,43.1,43.12,12900.0,33.9167,33.9246,33.8774,33.8931,12900.0
2014-01-17 10:45:00,43.13,43.13,43.1,43.1,9800.0,33.901,33.901,33.8774,33.8774,9800.0
2014-01-17 10:50:00,43.1,43.1,43.07,43.07,10500.0,33.8774,33.8774,33.8538,33.8538,10500.0
2014-01-17 10:55:00,43.08,43.12,43.06,43.12,22200.0,33.8617,33.8931,33.846,33.8931,22200.0
2014-01-17 11:00:00,43.13,43.17,43.12,43.16,19100.0,33.901,33.9324,33.8931,33.9246,19100.0
2014-01-17 11:05:00,43.16,43.19,43.15,43.15,12900.0,33.9246,33.9481,33.9167,33.9167,12900.0
2014-01-17 11:10:00,43.14,43.15,43.11,43.11,7300.0,33.9088,33.9167,33.8853,33.8853,7300.0
2014-01-17 11:15:00,43.11,43.12,43.11,43.12,10600.0,33.8853,33.8931,33.8853,33.8931,10600.0
2014-01-17 11:20:00,43.12,43.13,43.11,43.11,5100.0,33.8931,33.901,33.8853,33.8853,5100.0
2014-01-17 11:25:00,43.11,43.12,43.11,43.11,10000.0,33.8853,33.8931,33.8853,33.8853,10000.0
2014-01-17 11:30:00,43.11,43.13,43.1,43.12,8700.0,33.8853,33.901,33.8774,33.8931,8700.0
2014-01-17 11:35:00,43.12,43.13,43.06,43.09,12800.0,33.8931,33.901,33.846,33.8695,12800.0
2014-01-17 11:40:00,43.08,43.09,43.08,43.08,6100.0,33.8617,33.8695,33.8617,33.8617,6100.0
2014-01-17 11:45:00,43.08,43.11,43.08,43.1,15500.0,33.8617,33.8853,33.8617,33.8774,15500.0
2014-01-17 11:50:00,43.1,43.13,43.1,43.11,12100.0,33.8774,33.901,33.8774,33.8853,12100.0
2014-01-17 11:55:00,43.11,43.13,43.11,43.12,18900.0,33.8853,33.901,33.8853,33.8931,18900.0
2014-01-17 12:00:00,43.12,43.13,43.12,43.13,5800.0,33.8931,33.901,33.8931,33.901,5800.0
2014-01-17 12:05:00,43.13,43.13,43.1,43.1,5100.0,33.901,33.901,33.8774,33.8774,5100.0
2014-01-17 12:10:00,43.11,43.13,43.1,43.13,10700.0,33.8853,33.901,33.8774,33.901,10700.0
2014-01-17 12:15:00,43.13,43.14,43.12,43.13,8800.0,33.901,33.9088,33.8931,33.901,8800.0
2014-01-17 12:20:00,43.13,43.16,43.13,43.15,21500.0,33.901,33.9246,33.901,33.9167,21500.0
2014-01-17 12:25:00,43.15,43.19,43.15,43.19,12500.0,33.9167,33.9481,33.9167,33.9481,12500.0
2014-01-17 12:30:00,43.19,43.22,43.18,43.22,16200.0,33.9481,33.9717,33.9403,33.9717,16200.0
2014-01-17 12:35:00,43.21,43.22,43.21,43.21,8500.0,33.9639,33.9717,33.9639,33.9639,8500.0
2014-01-17 12:40:00,43.21,43.22,43.21,43.22,17900.0,33.9639,33.9717,33.9639,33.9717,17900.0
2014-01-17 12:45:00,43.21,43.22,43.2,43.2,6300.0,33.9639,33.9717,33.956,33.956,6300.0
2014-01-17 12:50:00,43.21,43.25,43.21,43.24,18500.0,33.9639,33.9953,33.9639,33.9875,18500.0
2014-01-17 12:55:00,43.25,43.25,43.19,43.19,15400.0,33.9953,33.9953,33.9481,33.9481,15400.0
2014-01-17 13:00:00,43.19,43.2,43.17,43.17,8800.0,33.9481,33.956,33.9324,33.9324,8800.0
2014-01-17 13:05:00,43.17,43.18,43.14,43.15,12900.0,33.9324,33.9403,33.9088,33.9167,12900.0
2014-01-17 13:10:00,43.15,43.15,43.12,43.12,19800.0,33.9167,33.9167,33.8931,33.8931,19800.0
2014-01-17 13:15:00,43.12,43.13,43.08,43.12,23100.0,33.8931,33.901,33.8617,33.8931,23100.0
2014-01-17 13:20:00,43.12,43.12,43.1,43.1,5000.0,33.8931,33.8931,33.8774,33.8774,5000.0
2014-01-17 13:25:00,43.1,43.1,43.04,43.04,40100.0,33.8774,33.8774,33.8302,33.8302,40100.0
2014-01-17 13:30:00,43.04,43.08,43.04,43.08,9500.0,33.8302,33.8617,33.8302,33.8617,9500.0
2014-01-17 13:35:00,43.08,43.08,43.07,43.08,6200.0,33.8617,33.8617,33.8538,33.8617,6200.0
2014-01-17 13:40:00,43.07,43.1,43.07,43.09,13700.0,33.8538,33.8774,33.8538,33.8695,13700.0
2014-01-17 13:45:00,43.1,43.1,43.08,43.09,12600.0,33.8774,33.8774,33.8617,33.8695,12600.0
2014-01-17 13:50:00,43.09,43.15,43.09,43.15,21700.0,33.8695,33.9167,33.8695,33.9167,21700.0
2014-01-17 13:55:00,43.15,43.2,43.14,43.2,33400.0,33.9167,33.956,33.9088,33.956,33400.0
2014-01-17 14:00:00,43.2,43.32,43.2,43.32,45500.0,33.956,34.0503,33.956,34.0503,45500.0
2014-01-17 14:05:00,43.32,43.32,43.3,43.31,17200.0,34.0503,34.0503,34.0346,34.0425,17200.0
2014-01-17 14:10:00,43.32,43.33,43.3,43.3,37300.0,34.0503,34.0582,34.0346,34.0346,37300.0
2014-01-17 14:15:00,43.3,43.3,43.25,43.27,20000.0,34.0346,34.0346,33.9953,34.011,20000.0
2014-01-17 14:20:00,43.28,43.28,43.25,43.26,15300.0,34.0189,34.0189,33.9953,34.0032,15300.0
2014-01-17 14:25:00,43.25,43.26,43.19,43.19,13900.0,33.9953,34.0032,33.9481,33.9481,13900.0
2014-01-17 14:30:00,43.19,43.23,43.18,43.22,22300.0,33.9481,33.9796,33.9403,33.9717,22300.0
2014-01-17 14:35:00,43.22,43.23,43.2,43.2,12400.0,33.9717,33.9796,33.956,33.956,12400.0
2014-01-17 14:40:00,43.21,43.21,43.18,43.18,13300.0,33.9639,33.9639,33.9403,33.9403,13300.0
2014-01-17 14:45:00,43.19,43.2,43.16,43.2,18300.0,33.9481,33.956,33.9246,33.956,18300.0
2014-01-17 14:50:00,43.2,43.21,43.18,43.18,17100.0,33.956,33.9639,33.9403,33.9403,17100.0
2014-01-17 14:55:00,43.18,43.19,43.16,43.17,20600.0,33.9403,33.9481,33.9246,33.9324,20600.0
2014-01-17 15:00:00,43.17,43.21,43.17,43.19,31500.0,33.9324,33.9639,33.9324,33.9481,31500.0
2014-01-17 15:05:00,43.19,43.2,43.12,43.13,21200.0,33.9481,33.956,33.8931,33.901,21200.0
2014-01-17 15:10:00,43.13,43.13,43.09,43.11,28700.0,33.901,33.901,33.8695,33.8853,28700.0
2014-01-17 15:15:00,43.11,43.12,43.08,43.09,15300.0,33.8853,33.8931,33.8617,33.8695,15300.0
2014-01-17 15:20:00,43.08,43.1,43.08,43.09,26900.0,33.8617,33.8774,33.8617,33.8695,26900.0
2014-01-17 15:25:00,43.09,43.1,43.08,43.08,22300.0,33.8695,33.8774,33.8617,33.8617,22300.0
2014-01-17 15:30:00,43.08,43.09,43.05,43.09,74700.0,33.8617,33.8695,33.8381,33.8695,74700.0
2014-01-17 15:35:00,43.09,43.15,43.09,43.14,57100.0,33.8695,33.9167,33.8695,33.9088,57100.0
2014-01-17 15:40:00,43.14,43.16,43.1,43.12,74200.0,33.9088,33.9246,33.8774,33.8931,74200.0
2014-01-17 15:45:00,43.12,43.21,43.12,43.19,82000.0,33.8931,33.9639,33.8931,33.9481,82000.0
2014-01-17 15:50:00,43.19,43.22,43.15,43.19,115200.0,33.9481,33.9717,33.9167,33.9481,115200.0
2014-01-17 15:55:00,43.19,43.2,43.1,43.11,241200.0,33.9481,33.956,33.8774,33.8853,241200.0
2014-01-21 09:30:00,43.41,43.45,43.33,43.39,58800.0,34.1211,34.1525,34.0582,34.1054,58800.0
2014-01-21 09:35:00,43.39,43.41,43.24,43.24,15400.0,34.1054,34.1211,33.9875,33.9875,15400.0
2014-01-21 09:40:00,43.25,43.32,43.25,43.31,13400.0,33.9953,34.0503,33.9953,34.0425,13400.0
2014-01-21 09:45:00,43.3,43.3,43.23,43.27,16200.0,34.0346,34.0346,33.9796,34.011,16200.0
2014-01-21 09:50:00,43.27,43.29,43.26,43.29,38900.0,34.011,34.0268,34.0032,34.0268,38900.0
2014-01-21 09:55:00,43.29,43.38,43.29,43.35,19000.0,34.0268,34.0975,34.0268,34.0739,19000.0
2014-01-21 10:00:00,43.33,43.36,43.31,43.35,9400.0,34.0582,34.0818,34.0425,34.0739,9400.0
2014-01-21 10:05:00,43.36,43.39,43.32,43.32,20200.0,34.0818,34.1054,34.0503,34.0503,20200.0
2014-01-21 10:10:00,43.32,43.32,43.17,43.18,21200.0,34.0503,34.0503,33.9324,33.9403,21200.0
2014-01-21 10:15:00,43.17,43.23,43.16,43.21,11300.0,33.9324,33.9796,33.9246,33.9639,11300.0
2014-01-21 10:20:00,43.2,43.21,43.13,43.15,20500.0,33.956,33.9639,33.901,33.9167,20500.0
2014-01-21 10:25:00,43.14,43.17,43.13,43.14,8300.0,33.9088,33.9324,33.901,33.9088,8300.0
2014-01-21 10:30:00,43.13,43.14,43.06,43.06,19900.0,33.901,33.9088,33.846,33.846,19900.0
2014-01-21 10:35:00,43.07,43.12,43.06,43.11,14000.0,33.8538,33.8931,33.846,33.8853,14000.0
2014-01-21 10:40:00,43.1,43.15,43.09,43.15,4900.0,33.8774,33.9167,33.8695,33.9167,4900.0
2014-01-21 10:45:00,43.15,43.15,43.08,43.08,19000.0,33.9167,33.9167,33.8617,33.8617,19000.0
2014-01-21 10:50:00,43.08,43.1,43.07,43.09,14200.0,33.8617,33.8774,33.8538,33.8695,14200.0
2014-01-21 10:55:00,43.09,43.09,43.04,43.07,9400.0,33.8695,33.8695,33.8302,33.8538,9400.0
2014-01-21 11:00:00,43.07,43.08,43.05,43.06,17800.0,33.8538,33.8617,33.8381,33.846,17800.0
2014-01-21 11:05:00,43.06,43.07,42.97,42.98,22800.0,33.846,33.8538,33.7752,33.7831,22800.0
2014-01-21 11:10:00,42.99,42.99,42.91,42.92,23800.0,33.7909,33.7909,33.7281,33.7359,23800.0
2014-01-21 11:15:00,42.92,42.96,42.91,42.93,15200.0,33.7359,33.7674,33.7281,33.7438,15200.0
2014-01-21 11:20:00,42.92,42.95,42.9,42.95,12900.0,33.7359,33.7595,33.7202,33.7595,12900.0
2014-01-21 11:25:00,42.95,42.95,42.92,42.92,13000.0,33.7595,33.7595,33.7359,33.7359,13000.0
2014-01-21 11:30:00,42.93,42.93,42.86,42.88,31400.0,33.7438,33.7438,33.6888,33.7045,31400.0
2014-01-21 11:35:00,42.88,42.89,42.87,42.88,7000.0,33.7045,33.7123,33.6966,33.7045,7000.0
2014-01-21 11:40:00,42.89,42.9,42.84,42.86,15700.0,33.7123,33.7202,33.673,33.6888,15700.0
2014-01-21 11:45:00,42.85,42.87,42.84,42.84,13100.0,33.6809,33.6966,33.673,33.673,13100.0
2014-01-21 11:50:00,42.84,42.84,42.77,42.79,21000.0,33.673,33.673,33.618,33.6337,21000.0
2014-01-21 11:55:00,42.79,42.84,42.79,42.83,13100.0,33.6337,33.673,33.6337,33.6652,13100.0
2014-01-21 12:00:00,42.84,42.84,42.82,42.83,11700.0,33.673,33.673,33.6573,33.6652,11700.0
2014-01-21 12:05:00,42.83,42.83,42.75,42.79,37500.0,33.6652,33.6652,33.6023,33.6337,37500.0
2014-01-21 12:10:00,42.8,42.8,42.77,42.79,12500.0,33.6416,33.6416,33.618,33.6337,12500.0
2014-01-21 12:15:00,42.79,42.81,42.79,42.81,10100.0,33.6337,33.6495,33.6337,33.6495,10100.0
2014-01-21 12:20:00,42.81,42.87,42.8,42.86,24900.0,33.6495,33.6966,33.6416,33.6888,24900.0
2014-01-21 12:25:00,42.86,42.89,42.84,42.89,26500.0,33.6888,33.7123,33.673,33.7123,26500.0
2014-01-21 12:30:00,42.88,42.91,42.88,42.91,42600.0,33.7045,33.7281,33.7045,33.7281,42600.0
2014-01-21 12:35:00,42.91,42.93,42.87,42.87,30800.0,33.7281,33.7438,33.6966,33.6966,30800.0
2014-01-21 12:40:00,42.88,42.89,42.86,42.86,18600.0,33.7045,33.7123,33.6888,33.6888,18600.0
2014-01-21 12:45:00,42.87,42.87,42.84,42.84,13400.0,33.6966,33.6966,33.673,33.673,13400.0
2014-01-21 12:50:00,42.85,42.87,42.84,42.87,11000.0,33.6809,33.6966,33.673,33.6966,11000.0
2014-01-21 12:55:00,42.87,42.88,42.86,42.88,7700.0,33.6966,33.7045,33.6888,33.7045,7700.0
2014-01-21 13:00:00,42.88,42.88,42.87,42.88,7300.0,33.7045,33.7045,33.6966,33.7045,7300.0
2014-01-21 13:05:00,42.88,42.88,42.84,42.84,31900.0,33.7045,33.7045,33.673,33.673,31900.0
2014-01-21 13:10:00,42.84,42.85,42.84,42.84,5600.0,33.673,33.6809,33.673,33.673,5600.0
2014-01-21 13:15:00,42.85,42.86,42.84,42.86,8800.0,33.6809,33.6888,33.673,33.6888,8800.0
2014-01-21 13:20:00,42.86,42.86,42.84,42.86,17200.0,33.6888,33.6888,33.673,33.6888,17200.0
2014-01-21 13:25:00,42.86,42.86,42.85,42.85,6100.0,33.6888,33.6888,33.6809,33.6809,6100.0
2014-01-21 13:30:00,42.86,42.86,42.85,42.86,30500.0,33.6888,33.6888,33.6809,33.6888,30500.0
2014-01-21 13:35:00,42.86,42.86,42.85,42.86,15000.0,33.6888,33.6888,33.6809,33.6888,15000.0
2014-01-21 13:40:00,42.85,42.9,42.85,42.9,24500.0,33.6809,33.7202,33.6809,33.7202,24500.0
2014-01-21 13:45:00,42.9,42.91,42.88,42.89,26100.0,33.7202,33.7281,33.7045,33.7123,26100.0
2014-01-21 13:50:00,42.89,42.89,42.87,42.89,12200.0,33.7123,33.7123,33.6966,33.7123,12200.0
2014-01-21 13:55:00,42.89,42.89,42.88,42.89,3200.0,33.7123,33.7123,33.7045,33.7123,3200.0
2014-01-21 14:00:00,42.89,42.92,42.88,42.91,17700.0,33.7123,33.7359,33.7045,33.7281,17700.0
2014-01-21 14:05:00,42.92,42.93,42.91,42.91,17100.0,33.7359,33.7438,33.7281,33.7281,17100.0
2014-01-21 14:10:00,42.91,42.93,42.91,42.93,16000.0,33.7281,33.7438,33.7281,33.7438,16000.0
2014-01-21 14:15:00,42.93,42.93,42.89,42.9,17200.0,33.7438,33.7438,33.7123,33.7202,17200.0
2014-01-21 14:20:00,42.9,42.91,42.9,42.91,5200.0,33.7202,33.7281,33.7202,33.7281,5200.0
2014-01-21 14:25:00,42.91,42.92,42.91,42.92,6300.0,33.7281,33.7359,33.7281,33.7359,6300.0
2014-01-21 14:30:00,42.92,42.92,42.9,42.9,14200.0,33.7359,33.7359,33.7202,33.7202,14200.0
2014-01-21 14:35:00,42.91,42.92,42.9,42.91,10400.0,33.7281,33.7359,33.7202,33.7281,10400.0
2014-01-21 14:40:00,42.91,42.92,42.91,42.92,14300.0,33.7281,33.7359,33.7281,33.7359,14300.0
2014-01-21 14:45:00,42.91,42.92,42.9,42.91,12400.0,33.7281,33.7359,33.7202,33.7281,12400.0
2014-01-21 14:50:00,42.91,42.91,42.88,42.9,16400.0,33.7281,33.7281,33.7045,33.7202,16400.0
2014-01-21 14:55:00,42.9,42.91,42.89,42.91,17500.0,33.7202,33.7281,33.7123,33.7281,17500.0
2014-01-21 15:00:00,42.9,42.93,42.9,42.91,27800.0,33.7202,33.7438,33.7202,33.7281,27800.0
2014-01-21 15:05:00,42.91,42.92,42.89,42.9,21400.0,33.7281,33.7359,33.7123,33.7202,21400.0
2014-01-21 15:10:00,42.9,42.91,42.89,42.89,10300.0,33.7202,33.7281,33.7123,33.7123,10300.0
2014-01-21 15:15:00,42.9,42.92,42.89,42.91,15700.0,33.7202,33.7359,33.7123,33.7281,15700.0
2014-01-21 15:20:00,42.91,42.92,42.88,42.89,24700.0,33.7281,33.7359,33.7045,33.7123,24700.0
2014-01-21 15:25:00,42.89,42.9,42.89,42.89,10300.0,33.7123,33.7202,33.7123,33.7123,10300.0
2014-01-21 15:30:00,42.89,42.9,42.89,42.9,22100.0,33.7123,33.7202,33.7123,33.7202,22100.0
2014-01-21 15:35:00,42.9,42.91,42.89,42.91,31800.0,33.7202,33.7281,33.7123,33.7281,31800.0
2014-01-21 15:40:00,42.91,42.92,42.9,42.92,61900.0,33.7281,33.7359,33.7202,33.7359,61900.0
2014-01-21 15:45:00,42.92,42.94,42.9,42.9,74600.0,33.7359,33.7516,33.7202,33.7202,74600.0
2014-01-21 15:50:00,42.91,42.91,42.89,42.9,44200.0,33.7281,33.7281,33.7123,33.7202,44200.0
2014-01-21 15:55:00,42.91,42.93,42.9,42.91,95500.0,33.7281,33.7438,33.7202,33.7281,95500.0
2014-01-22 09:30:00,43.04,43.05,42.89,42.96,37600.0,33.8302,33.8381,33.7123,33.7674,37600.0
2014-01-22 09:35:00,42.96,42.98,42.91,42.91,10400.0,33.7674,33.7831,33.7281,33.7281,10400.0
2014-01-22 09:40:00,42.9,42.92,42.86,42.92,18900.0,33.7202,33.7359,33.6888,33.7359,18900.0
2014-01-22 09:45:00,42.91,42.92,42.88,42.91,10000.0,33.7281,33.7359,33.7045,33.7281,10000.0
2014-01-22 09:50:00,42.92,42.93,42.89,42.91,6700.0,33.7359,33.7438,33.7123,33.7281,6700.0
2014-01-22 09:55:00,42.91,42.93,42.89,42.91,15700.0,33.7281,33.7438,33.7123,33.7281,15700.0
2014-01-22 10:00:00,42.92,42.97,42.91,42.95,17000.0,33.7359,33.7752,33.7281,33.7595,17000.0
2014-01-22 10:05:00,42.96,43.03,42.94,42.98,12500.0,33.7674,33.8224,33.7516,33.7831,12500.0
2014-01-22 10:10:00,42.98,43.01,42.92,42.94,15100.0,33.7831,33.8067,33.7359,33.7516,15100.0
2014-01-22 10:15:00,42.93,42.93,42.85,42.87,14000.0,33.7438,33.7438,33.6809,33.6966,14000.0
2014-01-22 10:20:00,42.87,42.92,42.87,42.92,14200.0,33.6966,33.7359,33.6966,33.7359,14200.0
2014-01-22 10:25:00,42.92,42.99,42.92,42.98,12400.0,33.7359,33.7909,33.7359,33.7831,12400.0
2014-01-22 10:30:00,42.99,42.99,42.93,42.95,15500.0,33.7909,33.7909,33.7438,33.7595,15500.0
2014-01-22 10:35:00,42.93,42.95,42.93,42.93,8600.0,33.7438,33.7595,33.7438,33.7438,8600.0
2014-01-22 10:40:00,42.93,42.94,42.88,42.9,31400.0,33.7438,33.7516,33.7045,33.7202,31400.0
2014-01-22 10:45:00,42.9,42.9,42.85,42.85,7000.0,33.7202,33.7202,33.6809,33.6809,7000.0
2014-01-22 10:50:00,42.85,42.86,42.83,42.84,13500.0,33.6809,33.6888,33.6652,33.673,13500.0
2014-01-22 10:55:00,42.84,42.84,42.72,42.73,60800.0,33.673,33.673,33.5787,33.5866,60800.0
2014-01-22 11:00:00,42.72,42.76,42.72,42.74,23300.0,33.5787,33.6102,33.5787,33.5944,23300.0
2014-01-22 11:05:00,42.74,42.74,42.72,42.73,10600.0,33.5944,33.5944,33.5787,33.5866,10600.0
2014-01-22 11:10:00,42.73,42.76,42.73,42.74,7400.0,33.5866,33.6102,33.5866,33.5944,7400.0
2014-01-22 11:15:00,42.74,42.75,42.71,42.74,13100.0,33.5944,33.6023,33.5709,33.5944,13100.0
2014-01-22 11:20:00,42.74,42.76,42.73,42.74,9100.0,33.5944,33.6102,33.5866,33.5944,9100.0
2014-01-22 11:25:00,42.75,42.78,42.75,42.78,16900.0,33.6023,33.6259,33.6023,33.6259,16900.0
2014-01-22 11:30:00,42.78,42.82,42.78,42.78,12000.0,33.6259,33.6573,33.6259,33.6259,12000.0
2014-01-22 11:35:00,42.77,42.78,42.75,42.76,10400.0,33.618,33.6259,33.6023,33.6102,10400.0
2014-01-22 11:40:00,42.75,42.76,42.74,42.75,9400.0,33.6023,33.6102,33.5944,33.6023,9400.0
2014-01-22 11:45:00,42.75,42.76,42.74,42.76,9800.0,33.6023,33.6102,33.5944,33.6102,9800.0
2014-01-22 11:50:00,42.75,42.78,42.75,42.78,12700.0,33.6023,33.6259,33.6023,33.6259,12700.0
2014-01-22 11:55:00,42.78,42.79,42.74,42.75,26900.0,33.6259,33.6337,33.5944,33.6023,26900.0
2014-01-22 12:00:00,42.74,42.75,42.71,42.72,36400.0,33.5944,33.6023,33.5709,33.5787,36400.0
2014-01-22 12:05:00,42.72,42.73,42.72,42.73,10500.0,33.5787,33.5866,33.5787,33.5866,10500.0
2014-01-22 12:10:00,42.74,42.76,42.73,42.75,29300.0,33.5944,33.6102,33.5866,33.6023,29300.0
2014-01-22 12:15:00,42.75,42.75,42.72,42.72,11900.0,33.6023,33.6023,33.5787,33.5787,11900.0
2014-01-22 12:20:00,42.72,42.76,42.72,42.74,18200.0,33.5787,33.6102,33.5787,33.5944,18200.0
2014-01-22 12:25:00,42.75,42.75,42.74,42.75,3000.0,33.6023,33.6023,33.5944,33.6023,3000.0
2014-01-22 12:30:00,42.74,42.75,42.74,42.74,7300.0,33.5944,33.6023,33.5944,33.5944,7300.0
2014-01-22 12:35:00,42.75,42.76,42.74,42.74,9300.0,33.6023,33.6102,33.5944,33.5944,9300.0
2014-01-22 12:40:00,42.74,42.75,42.7,42.7,15300.0,33.5944,33.6023,33.563,33.563,15300.0
2014-01-22 12:45:00,42.7,42.72,42.69,42.7,15600.0,33.563,33.5787,33.5551,33.563,15600.0
2014-01-22 12:50:00,42.69,42.71,42.69,42.7,22900.0,33.5551,33.5709,33.5551,33.563,22900.0
2014-01-22 12:55:00,42.7,42.72,42.69,42.72,15500.0,33.563,33.5787,33.5551,33.5787,15500.0
2014-01-22 13:00:00,42.72,42.74,42.71,42.71,14200.0,33.5787,33.5944,33.5709,33.5709,14200.0
2014-01-22 13:05:00,42.72,42.73,42.71,42.73,6400.0,33.5787,33.5866,33.5709,33.5866,6400.0
2014-01-22 13:10:00,42.74,42.83,42.74,42.82,16600.0,33.5944,33.6652,33.5944,33.6573,16600.0
2014-01-22 13:15:00,42.82,42.82,42.77,42.77,32000.0,33.6573,33.6573,33.618,33.618,32000.0
2014-01-22 13:20:00,42.77,42.77,42.73,42.73,10000.0,33.618,33.618,33.5866,33.5866,10000.0
2014-01-22 13:25:00,42.73,42.75,42.72,42.74,12100.0,33.5866,33.6023,33.5787,33.5944,12100.0
2014-01-22 13:30:00,42.75,42.75,42.73,42.73,6800.0,33.6023,33.6023,33.5866,33.5866,6800.0
2014-01-22 13:35:00,42.73,42.75,42.71,42.74,19500.0,33.5866,33.6023,33.5709,33.5944,19500.0
2014-01-22 13:40:00,42.74,42.75,42.72,42.73,18100.0,33.5944,33.6023,33.5787,33.5866,18100.0
2014-01-22 13:45:00,42.72,42.73,42.69,42.69,6900.0,33.5787,33.5866,33.5551,33.5551,6900.0
2014-01-22 13:50:00,42.69,42.7,42.68,42.69,18200.0,33.5551,33.563,33.5473,33.5551,18200.0
2014-01-22 13:55:00,42.68,42.72,42.68,42.71,17300.0,33.5473,33.5787,33.5473,33.5709,17300.0
2014-01-22 14:00:00,42.72,42.75,42.71,42.74,15800.0,33.5787,33.6023,33.5709,33.5944,15800.0
2014-01-22 14:05:00,42.73,42.74,42.73,42.74,9700.0,33.5866,33.5944,33.5866,33.5944,9700.0
2014-01-22 14:10:00,42.74,42.77,42.74,42.76,5100.0,33.5944,33.618,33.5944,33.6102,5100.0
2014-01-22 14:15:00,42.77,42.8,42.76,42.8,49500.0,33.618,33.6416,33.6102,33.6416,49500.0
2014-01-22 14:20:00,42.81,42.85,42.8,42.85,17400.0,33.6495,33.6809,33.6416,33.6809,17400.0
2014-01-22 14:25:00,42.85,42.87,42.76,42.76,34100.0,33.6809,33.6966,33.6102,33.6102,34100.0
2014-01-22 14:30:00,42.77,42.77,42.76,42.77,3000.0,33.618,33.618,33.6102,33.618,3000.0
2014-01-22 14:35:00,42.76,42.77,42.76,42.76,11000.0,33.6102,33.618,33.6102,33.6102,11000.0
2014-01-22 14:40:00,42.77,42.77,42.76,42.76,12300.0,33.618,33.618,33.6102,33.6102,12300.0
2014-01-22 14:45:00,42.77,42.77,42.72,42.72,17200.0,33.618,33.618,33.5787,33.5787,17200.0
2014-01-22 14:50:00,42.72,42.75,42.72,42.75,11600.0,33.5787,33.6023,33.5787,33.6023,11600.0
2014-01-22 14:55:00,42.76,42.77,42.75,42.76,19000.0,33.6102,33.618,33.6023,33.6102,19000.0
2014-01-22 15:00:00,42.76,42.78,42.74,42.76,22600.0,33.6102,33.6259,33.5944,33.6102,22600.0
2014-01-22 15:05:00,42.76,42.77,42.75,42.76,28600.0,33.6102,33.618,33.6023,33.6102,28600.0
2014-01-22 15:10:00,42.76,42.76,42.73,42.74,18700.0,33.6102,33.6102,33.5866,33.5944,18700.0
2014-01-22 15:15:00,42.74,42.76,42.73,42.75,15900.0,33.5944,33.6102,33.5866,33.6023,15900.0
2014-01-22 15:20:00,42.75,42.76,42.74,42.75,25100.0,33.6023,33.6102,33.5944,33.6023,25100.0
2014-01-22 15:25:00,42.75,42.76,42.74,42.75,20100.0,33.6023,33.6102,33.5944,33.6023,20100.0
2014-01-22 15:30:00,42.74,42.76,42.72,42.72,48800.0,33.5944,33.6102,33.5787,33.5787,48800.0
2014-01-22 15:35:00,42.73,42.74,42.72,42.73,55100.0,33.5866,33.5944,33.5787,33.5866,55100.0
2014-01-22 15:40:00,42.73,42.76,42.73,42.74,20100.0,33.5866,33.6102,33.5866,33.5944,20100.0
2014-01-22 15:45:00,42.74,42.79,42.72,42.77,49000.0,33.5944,33.6337,33.5787,33.618,49000.0
2014-01-22 15:50:00,42.77,42.78,42.77,42.77,14500.0,33.618,33.6259,33.618,33.618,14500.0
2014-01-22 15:55:00,42.77,42.78,42.75,42.76,63600.0,33.618,33.6259,33.6023,33.6102,63600.0
2014-01-23 09:30:00,42.49,42.51,42.3,42.39,70100.0,33.3979,33.4137,33.2486,33.3193,70100.0
2014-01-23 09:35:00,42.39,42.46,42.29,42.3,15100.0,33.3193,33.3744,33.2407,33.2486,15100.0
2014-01-23 09:40:00,42.3,42.4,42.29,42.35,24400.0,33.2486,33.3272,33.2407,33.2879,24400.0
2014-01-23 09:45:00,42.37,42.39,42.28,42.29,18200.0,33.3036,33.3193,33.2329,33.2407,18200.0
2014-01-23 09:50:00,42.29,42.31,42.26,42.27,41100.0,33.2407,33.2565,33.2172,33.225,41100.0
2014-01-23 09:55:00,42.27,42.27,42.16,42.17,37500.0,33.225,33.225,33.1386,33.1464,37500.0
2014-01-23 10:00:00,42.17,42.28,42.16,42.23,82200.0,33.1464,33.2329,33.1386,33.1936,82200.0
2014-01-23 10:05:00,42.23,42.23,42.15,42.17,45900.0,33.1936,33.1936,33.1307,33.1464,45900.0
2014-01-23 10:10:00,42.17,42.17,42.13,42.15,38500.0,33.1464,33.1464,33.115,33.1307,38500.0
2014-01-23 10:15:00,42.15,42.15,42.09,42.1,46300.0,33.1307,33.1307,33.0835,33.0914,46300.0
2014-01-23 10:20:00,42.09,42.1,42.05,42.05,34200.0,33.0835,33.0914,33.0521,33.0521,34200.0
2014-01-23 10:25:00,42.05,42.06,41.91,41.94,173800.0,33.0521,33.0599,32.942,32.9656,173800.0
2014-01-23 10:30:00,41.94,42.0,41.91,41.98,90800.0,32.9656,33.0128,32.942,32.9971,90800.0
2014-01-23 10:35:00,41.99,42.01,41.94,41.95,40800.0,33.0049,33.0206,32.9656,32.9735,40800.0
2014-01-23 10:40:00,41.95,41.99,41.95,41.99,27100.0,32.9735,33.0049,32.9735,33.0049,27100.0
2014-01-23 10:45:00,41.99,42.0,41.95,42.0,26000.0,33.0049,33.0128,32.9735,33.0128,26000.0
2014-01-23 10:50:00,42.01,42.01,41.94,41.96,25200.0,33.0206,33.0206,32.9656,32.9813,25200.0
2014-01-23 10:55:00,41.96,42.05,41.96,42.05,21100.0,32.9813,33.0521,32.9813,33.0521,21100.0
2014-01-23 11:00:00,42.05,42.05,41.97,42.0,24900.0,33.0521,33.0521,32.9892,33.0128,24900.0
2014-01-23 11:05:00,42.01,42.02,41.98,41.98,29500.0,33.0206,33.0285,32.9971,32.9971,29500.0
2014-01-23 11:10:00,41.98,42.01,41.97,42.0,17000.0,32.9971,33.0206,32.9892,33.0128,17000.0
2014-01-23 11:15:00,41.99,42.02,41.99,42.02,24100.0,33.0049,33.0285,33.0049,33.0285,24100.0
2014-01-23 11:20:00,42.02,42.06,41.99,42.03,46100.0,33.0285,33.0599,33.0049,33.0364,46100.0
2014-01-23 11:25:00,42.03,42.03,41.99,42.02,27600.0,33.0364,33.0364,33.0049,33.0285,27600.0
2014-01-23 11:30:00,42.01,42.04,42.0,42.01,224600.0,33.0206,33.0442,33.0128,33.0206,224600.0
2014-01-23 11:35:00,42.0,42.07,41.98,42.06,23300.0,33.0128,33.0678,32.9971,33.0599,23300.0
2014-01-23 11:40:00,42.07,42.15,42.06,42.15,32800.0,33.0678,33.1307,33.0599,33.1307,32800.0
2014-01-23 11:45:00,42.15,42.17,42.14,42.16,38600.0,33.1307,33.1464,33.1228,33.1386,38600.0
2014-01-23 11:50:00,42.15,42.19,42.15,42.15,18200.0,33.1307,33.1621,33.1307,33.1307,18200.0
2014-01-23 11:55:00,42.15,42.23,42.14,42.22,29400.0,33.1307,33.1936,33.1228,33.1857,29400.0
2014-01-23 12:00:00,42.22,42.25,42.16,42.18,27100.0,33.1857,33.2093,33.1386,33.1543,27100.0
2014-01-23 12:05:00,42.18,42.18,42.11,42.11,20800.0,33.1543,33.1543,33.0992,33.0992,20800.0
2014-01-23 12:10:00,42.11,42.11,42.06,42.07,23100.0,33.0992,33.0992,33.0599,33.0678,23100.0
2014-01-23 12:15:00,42.07,42.09,42.05,42.05,16000.0,33.0678,33.0835,33.0521,33.0521,16000.0
2014-01-23 12:20:00,42.05,42.07,42.03,42.05,36800.0,33.0521,33.0678,33.0364,33.0521,36800.0
2014-01-23 12:25:00,42.06,42.09,42.04,42.09,21000.0,33.0599,33.0835,33.0442,33.0835,21000.0
2014-01-23 12:30:00,42.08,42.08,42.03,42.07,16800.0,33.0757,33.0757,33.0364,33.0678,16800.0
2014-01-23 12:35:00,42.08,42.17,42.08,42.17,14800.0,33.0757,33.1464,33.0757,33.1464,14800.0
2014-01-23 12:40:00,42.18,42.21,42.16,42.17,22900.0,33.1543,33.1779,33.1386,33.1464,22900.0
2014-01-23 12:45:00,42.17,42.22,42.17,42.21,16300.0,33.1464,33.1857,33.1464,33.1779,16300.0
2014-01-23 12:50:00,42.22,42.22,42.18,42.2,14200.0,33.1857,33.1857,33.1543,33.17,14200.0
2014-01-23 12:55:00,42.19,42.2,42.15,42.17,18500.0,33.1621,33.17,33.1307,33.1464,18500.0
2014-01-23 13:00:00,42.17,42.17,42.09,42.1,18900.0,33.1464,33.1464,33.0835,33.0914,18900.0
2014-01-23 13:05:00,42.11,42.13,42.08,42.1,20500.0,33.0992,33.115,33.0757,33.0914,20500.0
2014-01-23 13:10:00,42.09,42.12,42.08,42.09,24500.0,33.0835,33.1071,33.0757,33.0835,24500.0
2014-01-23 13:15:00,42.09,42.12,42.09,42.1,14600.0,33.0835,33.1071,33.0835,33.0914,14600.0
2014-01-23 13:20:00,42.1,42.12,42.09,42.12,9300.0,33.0914,33.1071,33.0835,33.1071,9300.0
2014-01-23 13:25:00,42.12,42.13,42.09,42.11,39100.0,33.1071,33.115,33.0835,33.0992,39100.0
2014-01-23 13:30:00,42.12,42.17,42.1,42.15,26300.0,33.1071,33.1464,33.0914,33.1307,26300.0
2014-01-23 13:35:00,42.16,42.17,42.13,42.13,16800.0,33.1386,33.1464,33.115,33.115,16800.0
2014-01-23 13:40:00,42.12,42.13,42.1,42.11,14800.0,33.1071,33.115,33.0914,33.0992,14800.0
2014-01-23 13:45:00,42.11,42.11,42.05,42.05,19900.0,33.0992,33.0992,33.0521,33.0521,19900.0
2014-01-23 13:50:00,42.06,42.13,42.05,42.11,18800.0,33.0599,33.115,33.0521,33.0992,18800.0
2014-01-23 13:55:00,42.11,42.13,42.04,42.05,33200.0,33.0992,33.115,33.0442,33.0521,33200.0
2014-01-23 14:00:00,42.06,42.12,42.06,42.12,13800.0,33.0599,33.1071,33.0599,33.1071,13800.0
2014-01-23 14:05:00,42.12,42.15,42.11,42.14,9800.0,33.1071,33.1307,33.0992,33.1228,9800.0
2014-01-23 14:10:00,42.13,42.17,42.11,42.12,33300.0,33.115,33.1464,33.0992,33.1071,33300.0
2014-01-23 14:15:00,42.12,42.16,42.12,42.16,9200.0,33.1071,33.1386,33.1071,33.1386,9200.0
2014-01-23 14:20:00,42.16,42.17,42.13,42.14,22700.0,33.1386,33.1464,33.115,33.1228,22700.0
2014-01-23 14:25:00,42.14,42.17,42.14,42.16,6400.0,33.1228,33.1464,33.1228,33.1386,6400.0
2014-01-23 14:30:00,42.16,42.19,42.16,42.18,7900.0,33.1386,33.1621,33.1386,33.1543,7900.0
2014-01-23 14:35:00,42.18,42.18,42.14,42.14,5200.0,33.1543,33.1543,33.1228,33.1228,5200.0
2014-01-23 14:40:00,42.14,42.15,42.12,42.14,12300.0,33.1228,33.1307,33.1071,33.1228,12300.0
2014-01-23 14:45:00,42.14,42.14,42.09,42.11,17200.0,33.1228,33.1228,33.0835,33.0992,17200.0
2014-01-23 14:50:00,42.1,42.13,42.09,42.13,18500.0,33.0914,33.115,33.0835,33.115,18500.0
2014-01-23 14:55:00,42.13,42.17,42.12,42.16,18600.0,33.115,33.1464,33.1071,33.1386,18600.0
2014-01-23 15:00:00,42.17,42.18,42.14,42.18,17100.0,33.1464,33.1543,33.1228,33.1543,17100.0
2014-01-23 15:05:00,42.18,42.2,42.15,42.16,18100.0,33.1543,33.17,33.1307,33.1386,18100.0
2014-01-23 15:10:00,42.15,42.18,42.13,42.18,14100.0,33.1307,33.1543,33.115,33.1543,14100.0
2014-01-23 15:15:00,42.18,42.18,42.13,42.15,23000.0,33.1543,33.1543,33.115,33.1307,23000.0
2014-01-23 15:20:00,42.16,42.18,42.14,42.18,11800.0,33.1386,33.1543,33.1228,33.1543,11800.0
2014-01-23 15:25:00,42.18,42.21,42.18,42.2,20500.0,33.1543,33.1779,33.1543,33.17,20500.0
2014-01-23 15:30:00,42.21,42.21,42.17,42.19,23600.0,33.1779,33.1779,33.1464,33.1621,23600.0
2014-01-23 15:35:00,42.19,42.27,42.19,42.21,41400.0,33.1621,33.225,33.1621,33.1779,41400.0
2014-01-23 15:40:00,42.21,42.21,42.17,42.19,37700.0,33.1779,33.1779,33.1464,33.1621,37700.0
2014-01-23 15:45:00,42.19,42.24,42.19,42.23,48600.0,33.1621,33.2014,33.1621,33.1936,48600.0
2014-01-23 15:50:00,42.22,42.27,42.22,42.26,44900.0,33.1857,33.225,33.1857,33.2172,44900.0
2014-01-23 15:55:00,42.25,42.33,42.25,42.33,98600.0,33.2093,33.2722,33.2093,33.2722,98600.0
2014-01-24 09:30:00,42.05,42.1,42.0,42.03,33300.0,33.0521,33.0914,33.0128,33.0364,33300.0
2014-01-24 09:35:00,42.04,42.06,42.0,42.0,26100.0,33.0442,33.0599,33.0128,33.0128,26100.0
2014-01-24 09:40:00,42.01,42.07,41.99,42.0,16300.0,33.0206,33.0678,33.0049,33.0128,16300.0
2014-01-24 09:45:00,42.0,42.07,41.94,41.98,152900.0,33.0128,33.0678,32.9656,32.9971,152900.0
2014-01-24 09:50:00,41.98,41.99,41.91,41.92,19900.0,32.9971,33.0049,32.942,32.9499,19900.0
2014-01-24 09:55:00,41.94,42.04,41.94,42.02,21600.0,32.9656,33.0442,32.9656,33.0285,21600.0
2014-01-24 10:00:00,42.01,42.08,42.0,42.06,72700.0,33.0206,33.0757,33.0128,33.0599,72700.0
2014-01-24 10:05:00,42.06,42.12,42.06,42.09,52700.0,33.0599,33.1071,33.0599,33.0835,52700.0
2014-01-24 10:10:00,42.09,42.12,42.04,42.04,29500.0,33.0835,33.1071,33.0442,33.0442,29500.0
2014-01-24 10:15:00,42.04,42.04,41.94,42.0,31200.0,33.0442,33.0442,32.9656,33.0128,31200.0
2014-01-24 10:20:00,42.01,42.11,42.0,42.05,48600.0,33.0206,33.0992,33.0128,33.0521,48600.0
2014-01-24 10:25:00,42.06,42.06,42.01,42.02,16400.0,33.0599,33.0599,33.0206,33.0285,16400.0
2014-01-24 10:30:00,42.02,42.03,41.95,41.96,32100.0,33.0285,33.0364,32.9735,32.9813,32100.0
2014-01-24 10:35:00,41.96,42.02,41.93,41.98,20000.0,32.9813,33.0285,32.9578,32.9971,20000.0
2014-01-24 10:40:00,41.98,41.99,41.87,41.87,30500.0,32.9971,33.0049,32.9106,32.9106,30500.0
2014-01-24 10:45:00,41.88,41.93,41.84,41.88,18700.0,32.9185,32.9578,32.887,32.9185,18700.0
2014-01-24 10:50:00,41.88,41.96,41.88,41.94,18900.0,32.9185,32.9813,32.9185,32.9656,18900.0
2014-01-24 10:55:00,41.93,41.95,41.91,41.95,16900.0,32.9578,32.9735,32.942,32.9735,16900.0
2014-01-24 11:00:00,41.94,41.95,41.93,41.94,19700.0,32.9656,32.9735,32.9578,32.9656,19700.0
2014-01-24 11:05:00,41.94,41.96,41.83,41.83,37700.0,32.9656,32.9813,32.8792,32.8792,37700.0
2014-01-24 11:10:00,41.83,41.87,41.8,41.85,29500.0,32.8792,32.9106,32.8556,32.8949,29500.0
2014-01-24 11:15:00,41.87,41.89,41.85,41.85,12500.0,32.9106,32.9263,32.8949,32.8949,12500.0
2014-01-24 11:20:00,41.85,41.86,41.8,41.83,17600.0,32.8949,32.9027,32.8556,32.8792,17600.0
2014-01-24 11:25:00,41.84,41.87,41.79,41.87,94500.0,32.887,32.9106,32.8477,32.9106,94500.0
2014-01-24 11:30:00,41.87,41.95,41.85,41.93,94500.0,32.9106,32.9735,32.8949,32.9578,94500.0
2014-01-24 11:35:00,41.93,41.95,41.92,41.94,14800.0,32.9578,32.9735,32.9499,32.9656,14800.0
2014-01-24 11:40:00,41.94,41.97,41.93,41.94,11800.0,32.9656,32.9892,32.9578,32.9656,11800.0
2014-01-24 11:45:00,41.93,41.93,41.89,41.91,45900.0,32.9578,32.9578,32.9263,32.942,45900.0
2014-01-24 11:50:00,41.9,41.91,41.89,41.9,37000.0,32.9342,32.942,32.9263,32.9342,37000.0
2014-01-24 11:55:00,41.91,41.99,41.91,41.98,10100.0,32.942,33.0049,32.942,32.9971,10100.0
2014-01-24 12:00:00,41.97,41.98,41.92,41.93,23700.0,32.9892,32.9971,32.9499,32.9578,23700.0
2014-01-24 12:05:00,41.93,41.99,41.91,41.97,29300.0,32.9578,33.0049,32.942,32.9892,29300.0
2014-01-24 12:10:00,41.98,41.99,41.96,41.97,20200.0,32.9971,33.0049,32.9813,32.9892,20200.0
2014-01-24 12:15:00,41.97,41.98,41.91,41.91,12700.0,32.9892,32.9971,32.942,32.942,12700.0
2014-01-24 12:20:00,41.92,41.93,41.91,41.93,13300.0,32.9499,32.9578,32.942,32.9578,13300.0
2014-01-24 12:25:00,41.91,41.96,41.91,41.94,12700.0,32.942,32.9813,32.942,32.9656,12700.0
2014-01-24 12:30:00,41.95,41.97,41.93,41.95,14800.0,32.9735,32.9892,32.9578,32.9735,14800.0
2014-01-24 12:35:00,41.95,41.97,41.94,41.95,17600.0,32.9735,32.9892,32.9656,32.9735,17600.0
2014-01-24 12:40:00,41.95,41.97,41.94,41.95,12000.0,32.9735,32.9892,32.9656,32.9735,12000.0
2014-01-24 12:45:00,41.96,41.98,41.94,41.98,117400.0,32.9813,32.9971,32.9656,32.9971,117400.0
2014-01-24 12:50:00,41.98,41.98,41.95,41.96,25900.0,32.9971,32.9971,32.9735,32.9813,25900.0
2014-01-24 12:55:00,41.96,41.97,41.91,41.95,19200.0,32.9813,32.9892,32.942,32.9735,19200.0
2014-01-24 13:00:00,41.95,41.95,41.91,41.94,13500.0,32.9735,32.9735,32.942,32.9656,13500.0
2014-01-24 13:05:00,41.94,42.0,41.94,42.0,18100.0,32.9656,33.0128,32.9656,33.0128,18100.0
2014-01-24 13:10:00,42.0,42.07,41.99,42.07,26100.0,33.0128,33.0678,33.0049,33.0678,26100.0
2014-01-24 13:15:00,42.07,42.11,41.97,41.98,69300.0,33.0678,33.0992,32.9892,32.9971,69300.0
2014-01-24 13:20:00,41.98,41.98,41.92,41.95,20700.0,32.9971,32.9971,32.9499,32.9735,20700.0
2014-01-24 13:25:00,41.95,41.95,41.87,41.88,25200.0,32.9735,32.9735,32.9106,32.9185,25200.0
2014-01-24 13:30:00,41.88,41.89,41.86,41.87,9300.0,32.9185,32.9263,32.9027,32.9106,9300.0
2014-01-24 13:35:00,41.87,41.91,41.86,41.91,15200.0,32.9106,32.942,32.9027,32.942,15200.0
2014-01-24 13:40:00,41.9,41.92,41.89,41.9,18100.0,32.9342,32.9499,32.9263,32.9342,18100.0
2014-01-24 13:45:00,41.89,41.93,41.88,41.92,11600.0,32.9263,32.9578,32.9185,32.9499,11600.0
2014-01-24 13:50:00,41.92,41.95,41.91,41.91,13600.0,32.9499,32.9735,32.942,32.942,13600.0
2014-01-24 13:55:00,41.91,41.92,41.87,41.87,12200.0,32.942,32.9499,32.9106,32.9106,12200.0
2014-01-24 14:00:00,41.87,41.87,41.77,41.81,25800.0,32.9106,32.9106,32.832,32.8634,25800.0
2014-01-24 14:05:00,41.82,41.82,41.68,41.7,56600.0,32.8713,32.8713,32.7613,32.777,56600.0
2014-01-24 14:10:00,41.7,41.7,41.61,41.65,77800.0,32.777,32.777,32.7062,32.7377,77800.0
2014-01-24 14:15:00,41.65,41.69,41.64,41.68,21800.0,32.7377,32.7691,32.7298,32.7613,21800.0
2014-01-24 14:20:00,41.68,41.7,41.64,41.66,16800.0,32.7613,32.777,32.7298,32.7455,16800.0
2014-01-24 14:25:00,41.67,41.72,41.67,41.71,14300.0,32.7534,32.7927,32.7534,32.7848,14300.0
2014-01-24 14:30:00,41.7,41.82,41.7,41.79,32000.0,32.777,32.8713,32.777,32.8477,32000.0
2014-01-24 14:35:00,41.79,41.82,41.76,41.82,7500.0,32.8477,32.8713,32.8241,32.8713,7500.0
2014-01-24 14:40:00,41.82,41.83,41.79,41.81,19800.0,32.8713,32.8792,32.8477,32.8634,19800.0
2014-01-24 14:45:00,41.82,41.82,41.78,41.8,119800.0,32.8713,32.8713,32.8399,32.8556,119800.0
2014-01-24 14:50:00,41.8,41.81,41.77,41.77,12600.0,32.8556,32.8634,32.832,32.832,12600.0
2014-01-24 14:55:00,41.77,41.82,41.77,41.81,36000.0,32.832,32.8713,32.832,32.8634,36000.0
2014-01-24 15:00:00,41.82,41.82,41.75,41.79,15600.0,32.8713,32.8713,32.8163,32.8477,15600.0
2014-01-24 15:05:00,41.79,41.8,41.77,41.79,15600.0,32.8477,32.8556,32.832,32.8477,15600.0
2014-01-24 15:10:00,41.79,41.79,41.71,41.73,31700.0,32.8477,32.8477,32.7848,32.8006,31700.0
2014-01-24 15:15:00,41.72,41.72,41.7,41.71,24000.0,32.7927,32.7927,32.777,32.7848,24000.0
2014-01-24 15:20:00,41.71,41.72,41.69,41.71,28100.0,32.7848,32.7927,32.7691,32.7848,28100.0
2014-01-24 15:25:00,41.7,41.75,41.7,41.75,34400.0,32.777,32.8163,32.777,32.8163,34400.0
2014-01-24 15:30:00,41.75,41.78,41.73,41.78,26100.0,32.8163,32.8399,32.8006,32.8399,26100.0
2014-01-24 15:35:00,41.78,41.79,41.74,41.74,24700.0,32.8399,32.8477,32.8084,32.8084,24700.0
2014-01-24 15:40:00,41.75,41.77,41.74,41.76,28200.0,32.8163,32.832,32.8084,32.8241,28200.0
2014-01-24 15:45:00,41.74,41.75,41.68,41.7,64700.0,32.8084,32.8163,32.7613,32.777,64700.0
2014-01-24 15:50:00,41.7,41.77,41.68,41.75,88000.0,32.777,32.832,32.7613,32.8163,88000.0
2014-01-24 15:55:00,41.75,41.76,41.65,41.65,147700.0,32.8163,32.8241,32.7377,32.7377,147700.0
2014-01-27 09:30:00,41.61,41.82,41.6,41.6,65200.0,32.7062,32.8713,32.6984,32.6984,65200.0
2014-01-27 09:35:00,41.65,41.68,41.59,41.68,23700.0,32.7377,32.7613,32.6905,32.7613,23700.0
2014-01-27 09:40:00,41.71,41.83,41.71,41.79,39500.0,32.7848,32.8792,32.7848,32.8477,39500.0
2014-01-27 09:45:00,41.78,41.82,41.74,41.75,26600.0,32.8399,32.8713,32.8084,32.8163,26600.0
2014-01-27 09:50:00,41.75,41.78,41.72,41.78,9500.0,32.8163,32.8399,32.7927,32.8399,9500.0
2014-01-27 09:55:00,41.79,41.84,41.77,41.77,14700.0,32.8477,32.887,32.832,32.832,14700.0
2014-01-27 10:00:00,41.77,41.77,41.68,41.72,23100.0,32.832,32.832,32.7613,32.7927,23100.0
2014-01-27 10:05:00,41.72,41.77,41.72,41.74,14200.0,32.7927,32.832,32.7927,32.8084,14200.0
2014-01-27 10:10:00,41.74,41.77,41.71,41.71,24400.0,32.8084,32.832,32.7848,32.7848,24400.0
2014-01-27 10:15:00,41.72,41.77,41.71,41.75,32100.0,32.7927,32.832,32.7848,32.8163,32100.0
2014-01-27 10:20:00,41.74,41.78,41.74,41.76,18000.0,32.8084,32.8399,32.8084,32.8241,18000.0
2014-01-27 10:25:00,41.76,41.8,41.73,41.75,27200.0,32.8241,32.8556,32.8006,32.8163,27200.0
2014-01-27 10:30:00,41.74,41.8,41.74,41.77,40700.0,32.8084,32.8556,32.8084,32.832,40700.0
2014-01-27 10:35:00,41.76,41.78,41.72,41.75,38500.0,32.8241,32.8399,32.7927,32.8163,38500.0
2014-01-27 10:40:00,41.75,41.83,41.73,41.79,23600.0,32.8163,32.8792,32.8006,32.8477,23600.0
2014-01-27 10:45:00,41.79,41.84,41.77,41.81,9200.0,32.8477,32.887,32.832,32.8634,9200.0
2014-01-27 10:50:00,41.8,41.81,41.73,41.79,30300.0,32.8556,32.8634,32.8006,32.8477,30300.0
2014-01-27 10:55:00,41.79,41.81,41.68,41.68,36100.0,32.8477,32.8634,32.7613,32.7613,36100.0
2014-01-27 11:00:00,41.68,41.74,41.68,41.68,21500.0,32.7613,32.8084,32.7613,32.7613,21500.0
2014-01-27 11:05:00,41.68,41.75,41.68,41.73,17000.0,32.7613,32.8163,32.7613,32.8006,17000.0
2014-01-27 11:10:00,41.73,41.73,41.65,41.69,25400.0,32.8006,32.8006,32.7377,32.7691,25400.0
2014-01-27 11:15:00,41.69,41.73,41.69,41.7,16400.0,32.7691,32.8006,32.7691,32.777,16400.0
2014-01-27 11:20:00,41.7,41.73,41.67,41.69,13500.0,32.777,32.8006,32.7534,32.7691,13500.0
2014-01-27 11:25:00,41.69,41.71,41.64,41.66,12600.0,32.7691,32.7848,32.7298,32.7455,12600.0
2014-01-27 11:30:00,41.65,41.65,41.59,41.59,15500.0,32.7377,32.7377,32.6905,32.6905,15500.0
2014-01-27 11:35:00,41.6,41.6,41.51,41.57,26000.0,32.6984,32.6984,32.6276,32.6748,26000.0
2014-01-27 11:40:00,41.58,41.62,41.57,41.59,14700.0,32.6827,32.7141,32.6748,32.6905,14700.0
2014-01-27 11:45:00,41.58,41.6,41.55,41.56,8700.0,32.6827,32.6984,32.6591,32.6669,8700.0
2014-01-27 11:50:00,41.57,41.59,41.5,41.51,23200.0,32.6748,32.6905,32.6198,32.6276,23200.0
2014-01-27 11:55:00,41.51,41.53,41.5,41.53,11000.0,32.6276,32.6434,32.6198,32.6434,11000.0
2014-01-27 12:00:00,41.52,41.53,41.47,41.53,24700.0,32.6355,32.6434,32.5962,32.6434,24700.0
2014-01-27 12:05:00,41.53,41.53,41.47,41.51,17000.0,32.6434,32.6434,32.5962,32.6276,17000.0
2014-01-27 12:10:00,41.51,41.51,41.48,41.51,7700.0,32.6276,32.6276,32.6041,32.6276,7700.0
2014-01-27 12:15:00,41.52,41.52,41.46,41.48,9900.0,32.6355,32.6355,32.5883,32.6041,9900.0
2014-01-27 12:20:00,41.46,41.47,41.37,41.45,37000.0,32.5883,32.5962,32.5176,32.5805,37000.0
2014-01-27 12:25:00,41.43,41.49,41.43,41.48,7600.0,32.5648,32.6119,32.5648,32.6041,7600.0
2014-01-27 12:30:00,41.47,41.51,41.46,41.5,10900.0,32.5962,32.6276,32.5883,32.6198,10900.0
2014-01-27 12:35:00,41.5,41.52,41.48,41.5,16200.0,32.6198,32.6355,32.6041,32.6198,16200.0
2014-01-27 12:40:00,41.51,41.55,41.48,41.55,14100.0,32.6276,32.6591,32.6041,32.6591,14100.0
2014-01-27 12:45:00,41.55,41.58,41.52,41.58,14600.0,32.6591,32.6827,32.6355,32.6827,14600.0
2014-01-27 12:50:00,41.59,41.6,41.57,41.58,5500.0,32.6905,32.6984,32.6748,32.6827,5500.0
2014-01-27 12:55:00,41.58,41.58,41.51,41.51,15200.0,32.6827,32.6827,32.6276,32.6276,15200.0
2014-01-27 13:00:00,41.51,41.52,41.48,41.51,27200.0,32.6276,32.6355,32.6041,32.6276,27200.0
2014-01-27 13:05:00,41.51,41.52,41.49,41.5,32100.0,32.6276,32.6355,32.6119,32.6198,32100.0
2014-01-27 13:10:00,41.5,41.51,41.46,41.47,21000.0,32.6198,32.6276,32.5883,32.5962,21000.0
2014-01-27 13:15:00,41.46,41.5,41.46,41.5,13500.0,32.5883,32.6198,32.5883,32.6198,13500.0
2014-01-27 13:20:00,41.51,41.51,41.48,41.48,13900.0,32.6276,32.6276,32.6041,32.6041,13900.0
2014-01-27 13:25:00,41.48,41.5,41.47,41.47,6400.0,32.6041,32.6198,32.5962,32.5962,6400.0
2014-01-27 13:30:00,41.48,41.49,41.46,41.49,9300.0,32.6041,32.6119,32.5883,32.6119,9300.0
2014-01-27 13:35:00,41.48,41.5,41.47,41.5,18600.0,32.6041,32.6198,32.5962,32.6198,18600.0
2014-01-27 13:40:00,41.5,41.54,41.48,41.52,59800.0,32.6198,32.6512,32.6041,32.6355,59800.0
2014-01-27 13:45:00,41.52,41.59,41.5,41.58,39500.0,32.6355,32.6905,32.6198,32.6827,39500.0
2014-01-27 13:50:00,41.58,41.58,41.53,41.55,13000.0,32.6827,32.6827,32.6434,32.6591,13000.0
2014-01-27 13:55:00,41.56,41.57,41.51,41.51,17700.0,32.6669,32.6748,32.6276,32.6276,17700.0
2014-01-27 14:00:00,41.51,41.61,41.51,41.57,23100.0,32.6276,32.7062,32.6276,32.6748,23100.0
2014-01-27 14:05:00,41.57,41.57,41.52,41.53,11500.0,32.6748,32.6748,32.6355,32.6434,11500.0
2014-01-27 14:10:00,41.53,41.62,41.53,41.62,27400.0,32.6434,32.7141,32.6434,32.7141,27400.0
2014-01-27 14:15:00,41.62,41.65,41.62,41.62,12400.0,32.7141,32.7377,32.7141,32.7141,12400.0
2014-01-27 14:20:00,41.62,41.64,41.59,41.6,15300.0,32.7141,32.7298,32.6905,32.6984,15300.0
2014-01-27 14:25:00,41.59,41.64,41.58,41.64,12400.0,32.6905,32.7298,32.6827,32.7298,12400.0
2014-01-27 14:30:00,41.63,41.66,41.63,41.66,12400.0,32.722,32.7455,32.722,32.7455,12400.0
2014-01-27 14:35:00,41.66,41.72,41.66,41.7,13100.0,32.7455,32.7927,32.7455,32.777,13100.0
2014-01-27 14:40:00,41.7,41.7,41.65,41.67,9900.0,32.777,32.777,32.7377,32.7534,9900.0
2014-01-27 14:45:00,41.66,41.7,41.65,41.7,7000.0,32.7455,32.777,32.7377,32.777,7000.0
2014-01-27 14:50:00,41.7,41.74,41.69,41.7,17500.0,32.777,32.8084,32.7691,32.777,17500.0
2014-01-27 14:55:00,41.71,41.72,41.68,41.7,35900.0,32.7848,32.7927,32.7613,32.777,35900.0
2014-01-27 15:00:00,41.7,41.7,41.68,41.68,29200.0,32.777,32.777,32.7613,32.7613,29200.0
2014-01-27 15:05:00,41.68,41.68,41.66,41.66,11700.0,32.7613,32.7613,32.7455,32.7455,11700.0
2014-01-27 15:10:00,41.67,41.71,41.66,41.7,27300.0,32.7534,32.7848,32.7455,32.777,27300.0
2014-01-27 15:15:00,41.7,41.73,41.69,41.72,78100.0,32.777,32.8006,32.7691,32.7927,78100.0
2014-01-27 15:20:00,41.73,41.73,41.67,41.67,23800.0,32.8006,32.8006,32.7534,32.7534,23800.0
2014-01-27 15:25:00,41.66,41.66,41.64,41.65,30300.0,32.7455,32.7455,32.7298,32.7377,30300.0
2014-01-27 15:30:00,41.66,41.7,41.62,41.64,42200.0,32.7455,32.777,32.7141,32.7298,42200.0
2014-01-27 15:35:00,41.64,41.69,41.62,41.69,51500.0,32.7298,32.7691,32.7141,32.7691,51500.0
2014-01-27 15:40:00,41.69,41.7,41.64,41.65,42800.0,32.7691,32.777,32.7298,32.7377,42800.0
2014-01-27 15:45:00,41.64,41.67,41.62,41.66,95400.0,32.7298,32.7534,32.7141,32.7455,95400.0
2014-01-27 15:50:00,41.66,41.67,41.58,41.6,82400.0,32.7455,32.7534,32.6827,32.6984,82400.0
2014-01-27 15:55:00,41.6,41.62,41.54,41.55,171100.0,32.6984,32.7141,32.6512,32.6591,171100.0
2014-01-28 09:30:00,41.63,41.78,41.6,41.75,26700.0,32.722,32.8399,32.6984,32.8163,26700.0
2014-01-28 09:35:00,41.75,41.75,41.65,41.68,12700.0,32.8163,32.8163,32.7377,32.7613,12700.0
2014-01-28 09:40:00,41.67,41.73,41.66,41.73,23100.0,32.7534,32.8006,32.7455,32.8006,23100.0
2014-01-28 09:45:00,41.73,41.73,41.66,41.67,26000.0,32.8006,32.8006,32.7455,32.7534,26000.0
2014-01-28 09:50:00,41.67,41.73,41.65,41.73,27700.0,32.7534,32.8006,32.7377,32.8006,27700.0
2014-01-28 09:55:00,41.73,41.75,41.71,41.73,26100.0,32.8006,32.8163,32.7848,32.8006,26100.0
2014-01-28 10:00:00,41.72,41.77,41.72,41.73,37400.0,32.7927,32.832,32.7927,32.8006,37400.0
2014-01-28 10:05:00,41.73,41.78,41.71,41.78,27200.0,32.8006,32.8399,32.7848,32.8399,27200.0
2014-01-28 10:10:00,41.78,41.78,41.71,41.73,14800.0,32.8399,32.8399,32.7848,32.8006,14800.0
2014-01-28 10:15:00,41.72,41.74,41.7,41.72,13500.0,32.7927,32.8084,32.777,32.7927,13500.0
2014-01-28 10:20:00,41.72,41.72,41.68,41.69,23000.0,32.7927,32.7927,32.7613,32.7691,23000.0
2014-01-28 10:25:00,41.68,41.68,41.57,41.59,24700.0,32.7613,32.7613,32.6748,32.6905,24700.0
2014-01-28 10:30:00,41.6,41.63,41.58,41.6,12900.0,32.6984,32.722,32.6827,32.6984,12900.0
2014-01-28 10:35:00,41.6,41.64,41.57,41.63,14700.0,32.6984,32.7298,32.6748,32.722,14700.0
2014-01-28 10:40:00,41.62,41.63,41.58,41.58,15400.0,32.7141,32.722,32.6827,32.6827,15400.0
2014-01-28 10:45:00,41.58,41.58,41.45,41.46,132500.0,32.6827,32.6827,32.5805,32.5883,132500.0
2014-01-28 10:50:00,41.47,41.56,41.43,41.52,50300.0,32.5962,32.6669,32.5648,32.6355,50300.0
2014-01-28 10:55:00,41.53,41.6,41.53,41.53,19900.0,32.6434,32.6984,32.6434,32.6434,19900.0
2014-01-28 11:00:00,41.54,41.61,41.52,41.54,26600.0,32.6512,32.7062,32.6355,32.6512,26600.0
2014-01-28 11:05:00,41.53,41.53,41.49,41.52,12300.0,32.6434,32.6434,32.6119,32.6355,12300.0
2014-01-28 11:10:00,41.51,41.51,41.42,41.42,17700.0,32.6276,32.6276,32.5569,32.5569,17700.0
2014-01-28 11:15:00,41.42,41.42,41.36,41.37,27200.0,32.5569,32.5569,32.5097,32.5176,27200.0
2014-01-28 11:20:00,41.37,41.37,41.23,41.33,59300.0,32.5176,32.5176,32.4076,32.4862,59300.0
2014-01-28 11:25:00,41.32,41.34,41.27,41.31,48200.0,32.4783,32.494,32.439,32.4704,48200.0
2014-01-28 11:30:00,41.31,41.38,41.31,41.36,13500.0,32.4704,32.5255,32.4704,32.5097,13500.0
2014-01-28 11:35:00,41.36,41.38,41.31,41.33,20700.0,32.5097,32.5255,32.4704,32.4862,20700.0
2014-01-28 11:40:00,41.33,41.34,41.3,41.32,8500.0,32.4862,32.494,32.4626,32.4783,8500.0
2014-01-28 11:45:00,41.31,41.31,41.28,41.3,14000.0,32.4704,32.4704,32.4469,32.4626,14000.0
2014-01-28 11:50:00,41.3,41.33,41.29,41.33,11400.0,32.4626,32.4862,32.4547,32.4862,11400.0
2014-01-28 11:55:00,41.33,41.37,41.32,41.36,13700.0,32.4862,32.5176,32.4783,32.5097,13700.0
2014-01-28 12:00:00,41.36,41.38,41.33,41.38,9300.0,32.5097,32.5255,32.4862,32.5255,9300.0
2014-01-28 12:05:00,41.39,41.46,41.38,41.45,10000.0,32.5333,32.5883,32.5255,32.5805,10000.0
2014-01-28 12:10:00,41.45,41.48,41.43,41.48,8900.0,32.5805,32.6041,32.5648,32.6041,8900.0
2014-01-28 12:15:00,41.49,41.49,41.46,41.47,10500.0,32.6119,32.6119,32.5883,32.5962,10500.0
2014-01-28 12:20:00,41.47,41.48,41.44,41.48,10800.0,32.5962,32.6041,32.5726,32.6041,10800.0
2014-01-28 12:25:00,41.49,41.51,41.47,41.5,13600.0,32.6119,32.6276,32.5962,32.6198,13600.0
2014-01-28 12:30:00,41.5,41.51,41.46,41.47,39900.0,32.6198,32.6276,32.5883,32.5962,39900.0
2014-01-28 12:35:00,41.46,41.46,41.44,41.44,21700.0,32.5883,32.5883,32.5726,32.5726,21700.0
2014-01-28 12:40:00,41.45,41.47,41.44,41.45,9200.0,32.5805,32.5962,32.5726,32.5805,9200.0
2014-01-28 12:45:00,41.46,41.48,41.43,41.44,8100.0,32.5883,32.6041,32.5648,32.5726,8100.0
2014-01-28 12:50:00,41.43,41.44,41.39,41.42,10400.0,32.5648,32.5726,32.5333,32.5569,10400.0
2014-01-28 12:55:00,41.42,41.44,41.38,41.4,18300.0,32.5569,32.5726,32.5255,32.5412,18300.0
2014-01-28 13:00:00,41.41,41.43,41.39,41.41,15100.0,32.549,32.5648,32.5333,32.549,15100.0
2014-01-28 13:05:00,41.4,41.44,41.39,41.44,15600.0,32.5412,32.5726,32.5333,32.5726,15600.0
2014-01-28 13:10:00,41.44,41.5,41.43,41.48,27200.0,32.5726,32.6198,32.5648,32.6041,27200.0
2014-01-28 13:15:00,41.48,41.51,41.47,41.51,30800.0,32.6041,32.6276,32.5962,32.6276,30800.0
2014-01-28 13:20:00,41.5,41.52,41.46,41.47,33500.0,32.6198,32.6355,32.5883,32.5962,33500.0
2014-01-28 13:25:00,41.47,41.47,41.46,41.47,9400.0,32.5962,32.5962,32.5883,32.5962,9400.0
2014-01-28 13:30:00,41.46,41.49,41.44,41.47,49000.0,32.5883,32.6119,32.5726,32.5962,49000.0
2014-01-28 13:35:00,41.47,41.47,41.4,41.41,35800.0,32.5962,32.5962,32.5412,32.549,35800.0
2014-01-28 13:40:00,41.4,41.48,41.4,41.47,21900.0,32.5412,32.6041,32.5412,32.5962,21900.0
2014-01-28 13:45:00,41.47,41.48,41.46,41.48,5400.0,32.5962,32.6041,32.5883,32.6041,5400.0
2014-01-28 13:50:00,41.48,41.51,41.46,41.46,22300.0,32.6041,32.6276,32.5883,32.5883,22300.0
2014-01-28 13:55:00,41.46,41.5,41.45,41.48,10500.0,32.5883,32.6198,32.5805,32.6041,10500.0
2014-01-28 14:00:00,41.48,41.5,41.45,41.48,12200.0,32.6041,32.6198,32.5805,32.6041,12200.0
2014-01-28 14:05:00,41.49,41.53,41.49,41.53,8500.0,32.6119,32.6434,32.6119,32.6434,8500.0
2014-01-28 14:10:00,41.53,41.55,41.52,41.53,9200.0,32.6434,32.6591,32.6355,32.6434,9200.0
2014-01-28 14:15:00,41.53,41.53,41.5,41.5,9800.0,32.6434,32.6434,32.6198,32.6198,9800.0
2014-01-28 14:20:00,41.51,41.55,41.5,41.54,17300.0,32.6276,32.6591,32.6198,32.6512,17300.0
2014-01-28 14:25:00,41.53,41.54,41.5,41.5,19800.0,32.6434,32.6512,32.6198,32.6198,19800.0
2014-01-28 14:30:00,41.5,41.51,41.48,41.5,7200.0,32.6198,32.6276,32.6041,32.6198,7200.0
2014-01-28 14:35:00,41.51,41.53,41.49,41.49,15200.0,32.6276,32.6434,32.6119,32.6119,15200.0
2014-01-28 14:40:00,41.49,41.51,41.48,41.5,12400.0,32.6119,32.6276,32.6041,32.6198,12400.0
2014-01-28 14:45:00,41.51,41.52,41.5,41.5,17400.0,32.6276,32.6355,32.6198,32.6198,17400.0
2014-01-28 14:50:00,41.51,41.52,41.5,41.51,14700.0,32.6276,32.6355,32.6198,32.6276,14700.0
2014-01-28 14:55:00,41.51,41.51,41.49,41.49,15200.0,32.6276,32.6276,32.6119,32.6119,15200.0
2014-01-28 15:00:00,41.5,41.52,41.49,41.49,14600.0,32.6198,32.6355,32.6119,32.6119,14600.0
2014-01-28 15:05:00,41.49,41.51,41.46,41.51,21400.0,32.6119,32.6276,32.5883,32.6276,21400.0
2014-01-28 15:10:00,41.5,41.51,41.5,41.51,18000.0,32.6198,32.6276,32.6198,32.6276,18000.0
2014-01-28 15:15:00,41.51,41.54,41.5,41.54,17500.0,32.6276,32.6512,32.6198,32.6512,17500.0
2014-01-28 15:20:00,41.53,41.53,41.48,41.48,24200.0,32.6434,32.6434,32.6041,32.6041,24200.0
2014-01-28 15:25:00,41.48,41.48,41.45,41.47,19000.0,32.6041,32.6041,32.5805,32.5962,19000.0
2014-01-28 15:30:00,41.47,41.49,41.46,41.48,29700.0,32.5962,32.6119,32.5883,32.6041,29700.0
2014-01-28 15:35:00,41.49,41.51,41.48,41.51,39000.0,32.6119,32.6276,32.6041,32.6276,39000.0
2014-01-28 15:40:00,41.51,41.51,41.47,41.48,54100.0,32.6276,32.6276,32.5962,32.6041,54100.0
2014-01-28 15:45:00,41.48,41.49,41.44,41.45,61000.0,32.6041,32.6119,32.5726,32.5805,61000.0
2014-01-28 15:50:00,41.45,41.46,41.4,41.43,57700.0,32.5805,32.5883,32.5412,32.5648,57700.0
2014-01-28 15:55:00,41.42,41.45,41.4,41.45,110700.0,32.5569,32.5805,32.5412,32.5805,110700.0
2014-01-29 09:30:00,41.17,41.29,40.86,41.27,92000.0,32.3604,32.4547,32.1167,32.439,92000.0
2014-01-29 09:35:00,41.31,41.36,41.13,41.17,42600.0,32.4704,32.5097,32.329,32.3604,42600.0
2014-01-29 09:40:00,41.2,41.29,41.13,41.16,46700.0,32.384,32.4547,32.329,32.3525,46700.0
2014-01-29 09:45:00,41.16,41.22,41.08,41.09,32700.0,32.3525,32.3997,32.2896,32.2975,32700.0
2014-01-29 09:50:00,41.1,41.16,41.06,41.13,45600.0,32.3054,32.3525,32.2739,32.329,45600.0
2014-01-29 09:55:00,41.12,41.15,41.06,41.1,20800.0,32.3211,32.3447,32.2739,32.3054,20800.0
2014-01-29 10:00:00,41.11,41.25,41.11,41.22,30700.0,32.3132,32.4233,32.3132,32.3997,30700.0
2014-01-29 10:05:00,41.21,41.26,41.21,41.26,69200.0,32.3918,32.4311,32.3918,32.4311,69200.0
2014-01-29 10:10:00,41.25,41.26,41.18,41.22,16700.0,32.4233,32.4311,32.3683,32.3997,16700.0
2014-01-29 10:15:00,41.22,41.25,41.2,41.22,14800.0,32.3997,32.4233,32.384,32.3997,14800.0
2014-01-29 10:20:00,41.23,41.25,41.18,41.2,19600.0,32.4076,32.4233,32.3683,32.384,19600.0
2014-01-29 10:25:00,41.2,41.25,41.17,41.25,16600.0,32.384,32.4233,32.3604,32.4233,16600.0
2014-01-29 10:30:00,41.25,41.28,41.24,41.27,13800.0,32.4233,32.4469,32.4154,32.439,13800.0
2014-01-29 10:35:00,41.26,41.28,41.23,41.28,15200.0,32.4311,32.4469,32.4076,32.4469,15200.0
2014-01-29 10:40:00,41.27,41.29,41.23,41.27,13900.0,32.439,32.4547,32.4076,32.439,13900.0
2014-01-29 10:45:00,41.27,41.33,41.27,41.32,21200.0,32.439,32.4862,32.439,32.4783,21200.0
2014-01-29 10:50:00,41.32,41.35,41.31,41.31,16200.0,32.4783,32.5019,32.4704,32.4704,16200.0
2014-01-29 10:55:00,41.31,41.32,41.25,41.26,23200.0,32.4704,32.4783,32.4233,32.4311,23200.0
2014-01-29 11:00:00,41.27,41.35,41.27,41.35,18300.0,32.439,32.5019,32.439,32.5019,18300.0
2014-01-29 11:05:00,41.35,41.39,41.34,41.38,12800.0,32.5019,32.5333,32.494,32.5255,12800.0
2014-01-29 11:10:00,41.38,41.41,41.37,41.37,6500.0,32.5255,32.549,32.5176,32.5176,6500.0
2014-01-29 11:15:00,41.37,41.41,41.35,41.41,15500.0,32.5176,32.549,32.5019,32.549,15500.0
2014-01-29 11:20:00,41.41,41.46,41.4,41.43,12600.0,32.549,32.5883,32.5412,32.5648,12600.0
2014-01-29 11:25:00,41.42,41.45,41.42,41.44,16200.0,32.5569,32.5805,32.5569,32.5726,16200.0
2014-01-29 11:30:00,41.44,41.45,41.36,41.36,15800.0,32.5726,32.5805,32.5097,32.5097,15800.0
2014-01-29 11:35:00,41.36,41.36,41.33,41.34,15200.0,32.5097,32.5097,32.4862,32.494,15200.0
2014-01-29 11:40:00,41.34,41.35,41.34,41.35,11600.0,32.494,32.5019,32.494,32.5019,11600.0
2014-01-29 11:45:00,41.34,41.4,41.34,41.4,14000.0,32.494,32.5412,32.494,32.5412,14000.0
2014-01-29 11:50:00,41.4,41.4,41.37,41.37,18900.0,32.5412,32.5412,32.5176,32.5176,18900.0
2014-01-29 11:55:00,41.36,41.36,41.33,41.35,13800.0,32.5097,32.5097,32.4862,32.5019,13800.0
2014-01-29 12:00:00,41.34,41.39,41.34,41.34,13700.0,32.494,32.5333,32.494,32.494,13700.0
2014-01-29 12:05:00,41.34,41.35,41.3,41.3,16000.0,32.494,32.5019,32.4626,32.4626,16000.0
2014-01-29 12:10:00,41.3,41.33,41.3,41.32,10800.0,32.4626,32.4862,32.4626,32.4783,10800.0
2014-01-29 12:15:00,41.32,41.32,41.3,41.3,10400.0,32.4783,32.4783,32.4626,32.4626,10400.0
2014-01-29 12:20:00,41.31,41.34,41.31,41.34,15000.0,32.4704,32.494,32.4704,32.494,15000.0
2014-01-29 12:25:00,41.34,41.35,41.31,41.31,11500.0,32.494,32.5019,32.4704,32.4704,11500.0
2014-01-29 12:30:00,41.31,41.34,41.31,41.31,14300.0,32.4704,32.494,32.4704,32.4704,14300.0
2014-01-29 12:35:00,41.31,41.33,41.27,41.33,14600.0,32.4704,32.4862,32.439,32.4862,14600.0
2014-01-29 12:40:00,41.33,41.35,41.31,41.32,15500.0,32.4862,32.5019,32.4704,32.4783,15500.0
2014-01-29 12:45:00,41.33,41.34,41.31,41.33,5200.0,32.4862,32.494,32.4704,32.4862,5200.0
2014-01-29 12:50:00,41.34,41.34,41.33,41.33,2100.0,32.494,32.494,32.4862,32.4862,2100.0
2014-01-29 12:55:00,41.34,41.35,41.34,41.35,6500.0,32.494,32.5019,32.494,32.5019,6500.0
2014-01-29 13:00:00,41.35,41.35,41.29,41.29,17700.0,32.5019,32.5019,32.4547,32.4547,17700.0
2014-01-29 13:05:00,41.29,41.29,41.26,41.28,28900.0,32.4547,32.4547,32.4311,32.4469,28900.0
2014-01-29 13:10:00,41.29,41.29,41.24,41.27,22900.0,32.4547,32.4547,32.4154,32.439,22900.0
2014-01-29 13:15:00,41.27,41.27,41.24,41.24,10200.0,32.439,32.439,32.4154,32.4154,10200.0
2014-01-29 13:20:00,41.25,41.29,41.25,41.29,7900.0,32.4233,32.4547,32.4233,32.4547,7900.0
2014-01-29 13:25:00,41.28,41.29,41.25,41.27,15300.0,32.4469,32.4547,32.4233,32.439,15300.0
2014-01-29 13:30:00,41.27,41.27,41.23,41.24,17900.0,32.439,32.439,32.4076,32.4154,17900.0
2014-01-29 13:35:00,41.25,41.26,41.21,41.22,15800.0,32.4233,32.4311,32.3918,32.3997,15800.0
2014-01-29 13:40:00,41.21,41.25,41.19,41.22,23500.0,32.3918,32.4233,32.3761,32.3997,23500.0
2014-01-29 13:45:00,41.23,41.26,41.23,41.26,17800.0,32.4076,32.4311,32.4076,32.4311,17800.0
2014-01-29 13:50:00,41.26,41.26,41.24,41.24,21200.0,32.4311,32.4311,32.4154,32.4154,21200.0
2014-01-29 13:55:00,41.24,41.27,41.24,41.24,23500.0,32.4154,32.439,32.4154,32.4154,23500.0
2014-01-29 14:00:00,41.24,41.36,41.12,41.22,80000.0,32.4154,32.5097,32.3211,32.3997,80000.0
2014-01-29 14:05:00,41.23,41.23,41.09,41.17,36000.0,32.4076,32.4076,32.2975,32.3604,36000.0
2014-01-29 14:10:00,41.18,41.19,41.1,41.15,24100.0,32.3683,32.3761,32.3054,32.3447,24100.0
2014-01-29 14:15:00,41.14,41.16,41.01,41.05,60400.0,32.3368,32.3525,32.2346,32.2661,60400.0
2014-01-29 14:20:00,41.05,41.07,41.0,41.02,50300.0,32.2661,32.2818,32.2268,32.2425,50300.0
2014-01-29 14:25:00,41.02,41.11,41.0,41.07,60700.0,32.2425,32.3132,32.2268,32.2818,60700.0
2014-01-29 14:30:00,41.07,41.12,41.05,41.09,58100.0,32.2818,32.3211,32.2661,32.2975,58100.0
2014-01-29 14:35:00,41.11,41.12,41.05,41.11,29000.0,32.3132,32.3211,32.2661,32.3132,29000.0
2014-01-29 14:40:00,41.12,41.14,41.08,41.11,34000.0,32.3211,32.3368,32.2896,32.3132,34000.0
2014-01-29 14:45:00,41.12,41.14,41.04,41.08,25700.0,32.3211,32.3368,32.2582,32.2896,25700.0
2014-01-29 14:50:00,41.08,41.11,41.06,41.08,67700.0,32.2896,32.3132,32.2739,32.2896,67700.0
2014-01-29 14:55:00,41.08,41.09,41.02,41.03,47400.0,32.2896,32.2975,32.2425,32.2503,47400.0
2014-01-29 15:00:00,41.03,41.06,41.01,41.02,60800.0,32.2503,32.2739,32.2346,32.2425,60800.0
2014-01-29 15:05:00,41.02,41.03,40.99,41.02,17500.0,32.2425,32.2503,32.2189,32.2425,17500.0
2014-01-29 15:10:00,41.03,41.04,40.95,40.98,28500.0,32.2503,32.2582,32.1875,32.211,28500.0
2014-01-29 15:15:00,40.98,41.04,40.95,40.96,53200.0,32.211,32.2582,32.1875,32.1953,53200.0
2014-01-29 15:20:00,40.95,41.03,40.95,41.02,41600.0,32.1875,32.2503,32.1875,32.2425,41600.0
2014-01-29 15:25:00,41.02,41.04,40.99,41.01,40800.0,32.2425,32.2582,32.2189,32.2346,40800.0
2014-01-29 15:30:00,41.01,41.04,40.97,41.0,100700.0,32.2346,32.2582,32.2032,32.2268,100700.0
2014-01-29 15:35:00,41.0,41.05,40.99,41.04,192800.0,32.2268,32.2661,32.2189,32.2582,192800.0
2014-01-29 15:40:00,41.04,41.04,41.0,41.02,87500.0,32.2582,32.2582,32.2268,32.2425,87500.0
2014-01-29 15:45:00,41.03,41.09,41.02,41.07,163500.0,32.2503,32.2975,32.2425,32.2818,163500.0
2014-01-29 15:50:00,41.07,41.08,41.01,41.08,106000.0,32.2818,32.2896,32.2346,32.2896,106000.0
2014-01-29 15:55:00,41.08,41.09,41.06,41.07,161600.0,32.2896,32.2975,32.2739,32.2818,161600.0
2014-01-30 09:30:00,41.37,41.52,41.36,41.52,45400.0,32.5176,32.6355,32.5097,32.6355,45400.0
2014-01-30 09:35:00,41.5,41.52,41.39,41.41,28800.0,32.6198,32.6355,32.5333,32.549,28800.0
2014-01-30 09:40:00,41.41,41.41,41.34,41.34,23200.0,32.549,32.549,32.494,32.494,23200.0
2014-01-30 09:45:00,41.35,41.37,41.31,41.36,23700.0,32.5019,32.5176,32.4704,32.5097,23700.0
2014-01-30 09:50:00,41.36,41.4,41.36,41.39,24400.0,32.5097,32.5412,32.5097,32.5333,24400.0
2014-01-30 09:55:00,41.39,41.42,41.37,41.4,23100.0,32.5333,32.5569,32.5176,32.5412,23100.0
2014-01-30 10:00:00,41.4,41.43,41.33,41.43,25600.0,32.5412,32.5648,32.4862,32.5648,25600.0
2014-01-30 10:05:00,41.42,41.44,41.36,41.39,13100.0,32.5569,32.5726,32.5097,32.5333,13100.0
2014-01-30 10:10:00,41.39,41.4,41.34,41.4,20100.0,32.5333,32.5412,32.494,32.5412,20100.0
2014-01-30 10:15:00,41.4,41.44,41.36,41.44,9300.0,32.5412,32.5726,32.5097,32.5726,9300.0
2014-01-30 10:20:00,41.44,41.52,41.44,41.51,16000.0,32.5726,32.6355,32.5726,32.6276,16000.0
2014-01-30 10:25:00,41.5,41.57,41.47,41.48,15900.0,32.6198,32.6748,32.5962,32.6041,15900.0
2014-01-30 10:30:00,41.48,41.51,41.48,41.51,10400.0,32.6041,32.6276,32.6041,32.6276,10400.0
2014-01-30 10:35:00,41.5,41.56,41.5,41.51,13900.0,32.6198,32.6669,32.6198,32.6276,13900.0
2014-01-30 10:40:00,41.51,41.53,41.49,41.51,10900.0,32.6276,32.6434,32.6119,32.6276,10900.0
2014-01-30 10:45:00,41.51,41.53,41.47,41.49,14700.0,32.6276,32.6434,32.5962,32.6119,14700.0
2014-01-30 10:50:00,41.5,41.5,41.46,41.48,9500.0,32.6198,32.6198,32.5883,32.6041,9500.0
2014-01-30 10:55:00,41.49,41.52,41.49,41.52,12100.0,32.6119,32.6355,32.6119,32.6355,12100.0
2014-01-30 11:00:00,41.51,41.58,41.51,41.58,29500.0,32.6276,32.6827,32.6276,32.6827,29500.0
2014-01-30 11:05:00,41.58,41.61,41.56,41.61,19100.0,32.6827,32.7062,32.6669,32.7062,19100.0
2014-01-30 11:10:00,41.6,41.61,41.56,41.61,20400.0,32.6984,32.7062,32.6669,32.7062,20400.0
2014-01-30 11:15:00,41.59,41.61,41.59,41.61,16200.0,32.6905,32.7062,32.6905,32.7062,16200.0
2014-01-30 11:20:00,41.61,41.63,41.6,41.61,21300.0,32.7062,32.722,32.6984,32.7062,21300.0
2014-01-30 11:25:00,41.6,41.61,41.59,41.6,15500.0,32.6984,32.7062,32.6905,32.6984,15500.0
2014-01-30 11:30:00,41.61,41.65,41.61,41.65,17800.0,32.7062,32.7377,32.7062,32.7377,17800.0
2014-01-30 11:35:00,41.65,41.69,41.64,41.68,21800.0,32.7377,32.7691,32.7298,32.7613,21800.0
2014-01-30 11:40:00,41.69,41.77,41.68,41.71,21100.0,32.7691,32.832,32.7613,32.7848,21100.0
2014-01-30 11:45:00,41.72,41.77,41.71,41.76,13900.0,32.7927,32.832,32.7848,32.8241,13900.0
2014-01-30 11:50:00,41.76,41.78,41.75,41.76,18300.0,32.8241,32.8399,32.8163,32.8241,18300.0
2014-01-30 11:55:00,41.76,41.77,41.74,41.75,22800.0,32.8241,32.832,32.8084,32.8163,22800.0
2014-01-30 12:00:00,41.76,41.76,41.73,41.73,5000.0,32.8241,32.8241,32.8006,32.8006,5000.0
2014-01-30 12:05:00,41.74,41.74,41.72,41.73,13000.0,32.8084,32.8084,32.7927,32.8006,13000.0
2014-01-30 12:10:00,41.73,41.73,41.7,41.7,6500.0,32.8006,32.8006,32.777,32.777,6500.0
2014-01-30 12:15:00,41.7,41.72,41.67,41.67,14300.0,32.777,32.7927,32.7534,32.7534,14300.0
2014-01-30 12:20:00,41.68,41.74,41.66,41.73,18100.0,32.7613,32.8084,32.7455,32.8006,18100.0
2014-01-30 12:25:00,41.73,41.73,41.71,41.73,11500.0,32.8006,32.8006,32.7848,32.8006,11500.0
2014-01-30 12:30:00,41.73,41.75,41.72,41.74,12800.0,32.8006,32.8163,32.7927,32.8084,12800.0
2014-01-30 12:35:00,41.74,41.78,41.73,41.77,11900.0,32.8084,32.8399,32.8006,32.832,11900.0
2014-01-30 12:40:00,41.78,41.84,41.77,41.84,20400.0,32.8399,32.887,32.832,32.887,20400.0
2014-01-30 12:45:00,41.83,41.85,41.83,41.84,9100.0,32.8792,32.8949,32.8792,32.887,9100.0
2014-01-30 12:50:00,41.84,41.85,41.8,41.8,7300.0,32.887,32.8949,32.8556,32.8556,7300.0
2014-01-30 12:55:00,41.79,41.79,41.77,41.79,17000.0,32.8477,32.8477,32.832,32.8477,17000.0
2014-01-30 13:00:00,41.78,41.81,41.78,41.81,6400.0,32.8399,32.8634,32.8399,32.8634,6400.0
2014-01-30 13:05:00,41.8,41.81,41.8,41.81,9500.0,32.8556,32.8634,32.8556,32.8634,9500.0
2014-01-30 13:10:00,41.81,41.81,41.77,41.77,7100.0,32.8634,32.8634,32.832,32.832,7100.0
2014-01-30 13:15:00,41.77,41.79,41.77,41.79,9700.0,32.832,32.8477,32.832,32.8477,9700.0
2014-01-30 13:20:00,41.78,41.81,41.78,41.81,4100.0,32.8399,32.8634,32.8399,32.8634,4100.0
2014-01-30 13:25:00,41.8,41.8,41.77,41.77,12500.0,32.8556,32.8556,32.832,32.832,12500.0
2014-01-30 13:30:00,41.77,41.77,41.75,41.77,8600.0,32.832,32.832,32.8163,32.832,8600.0
2014-01-30 13:35:00,41.77,41.77,41.74,41.75,13900.0,32.832,32.832,32.8084,32.8163,13900.0
2014-01-30 13:40:00,41.74,41.77,41.74,41.77,6800.0,32.8084,32.832,32.8084,32.832,6800.0
2014-01-30 13:45:00,41.76,41.78,41.74,41.76,18200.0,32.8241,32.8399,32.8084,32.8241,18200.0
2014-01-30 13:50:00,41.75,41.76,41.74,41.74,6200.0,32.8163,32.8241,32.8084,32.8084,6200.0
2014-01-30 13:55:00,41.74,41.74,41.71,41.71,5600.0,32.8084,32.8084,32.7848,32.7848,5600.0
2014-01-30 14:00:00,41.72,41.74,41.7,41.72,21600.0,32.7927,32.8084,32.777,32.7927,21600.0
2014-01-30 14:05:00,41.72,41.73,41.7,41.72,34900.0,32.7927,32.8006,32.777,32.7927,34900.0
2014-01-30 14:10:00,41.72,41.74,41.71,41.73,16200.0,32.7927,32.8084,32.7848,32.8006,16200.0
2014-01-30 14:15:00,41.73,41.77,41.73,41.77,23900.0,32.8006,32.832,32.8006,32.832,23900.0
2014-01-30 14:20:00,41.76,41.81,41.76,41.78,21700.0,32.8241,32.8634,32.8241,32.8399,21700.0
2014-01-30 14:25:00,41.77,41.83,41.77,41.83,19700.0,32.832,32.8792,32.832,32.8792,19700.0
2014-01-30 14:30:00,41.82,41.84,41.81,41.82,16500.0,32.8713,32.887,32.8634,32.8713,16500.0
2014-01-30 14:35:00,41.82,41.82,41.78,41.8,12800.0,32.8713,32.8713,32.8399,32.8556,12800.0
2014-01-30 14:40:00,41.8,41.83,41.79,41.82,19700.0,32.8556,32.8792,32.8477,32.8713,19700.0
2014-01-30 14:45:00,41.82,41.82,41.76,41.77,12700.0,32.8713,32.8713,32.8241,32.832,12700.0
2014-01-30 14:50:00,41.76,41.77,41.75,41.76,14600.0,32.8241,32.832,32.8163,32.8241,14600.0
2014-01-30 14:55:00,41.75,41.77,41.74,41.77,8400.0,32.8163,32.832,32.8084,32.832,8400.0
2014-01-30 15:00:00,41.76,41.85,41.76,41.84,31500.0,32.8241,32.8949,32.8241,32.887,31500.0
2014-01-30 15:05:00,41.84,41.87,41.83,41.87,74600.0,32.887,32.9106,32.8792,32.9106,74600.0
2014-01-30 15:10:00,41.86,41.91,41.86,41.91,38900.0,32.9027,32.942,32.9027,32.942,38900.0
2014-01-30 15:15:00,41.92,41.92,41.88,41.88,26200.0,32.9499,32.9499,32.9185,32.9185,26200.0
2014-01-30 15:20:00,41.88,41.9,41.85,41.89,50000.0,32.9185,32.9342,32.8949,32.9263,50000.0
2014-01-30 15:25:00,41.89,41.9,41.83,41.86,36200.0,32.9263,32.9342,32.8792,32.9027,36200.0
2014-01-30 15:30:00,41.86,41.86,41.79,41.79,16200.0,32.9027,32.9027,32.8477,32.8477,16200.0
2014-01-30 15:35:00,41.8,41.82,41.78,41.8,37700.0,32.8556,32.8713,32.8399,32.8556,37700.0
2014-01-30 15:40:00,41.81,41.84,41.8,41.83,34900.0,32.8634,32.887,32.8556,32.8792,34900.0
2014-01-30 15:45:00,41.83,41.84,41.75,41.75,52000.0,32.8792,32.887,32.8163,32.8163,52000.0
2014-01-30 15:50:00,41.76,41.8,41.76,41.79,46000.0,32.8241,32.8556,32.8241,32.8477,46000.0
2014-01-30 15:55:00,41.79,41.81,41.76,41.79,88500.0,32.8477,32.8634,32.8241,32.8477,88500.0
2014-01-31 09:30:00,41.34,41.36,41.16,41.26,36100.0,32.494,32.5097,32.3525,32.4311,36100.0
2014-01-31 09:35:00,41.26,41.38,41.26,41.32,22800.0,32.4311,32.5255,32.4311,32.4783,22800.0
2014-01-31 09:40:00,41.32,41.47,41.32,41.42,17800.0,32.4783,32.5962,32.4783,32.5569,17800.0
2014-01-31 09:45:00,41.42,41.46,41.36,41.46,19900.0,32.5569,32.5883,32.5097,32.5883,19900.0
2014-01-31 09:50:00,41.45,41.48,41.42,41.46,20700.0,32.5805,32.6041,32.5569,32.5883,20700.0
2014-01-31 09:55:00,41.45,41.47,41.35,41.36,22100.0,32.5805,32.5962,32.5019,32.5097,22100.0
2014-01-31 10:00:00,41.36,41.46,41.34,41.42,17500.0,32.5097,32.5883,32.494,32.5569,17500.0
2014-01-31 10:05:00,41.43,41.49,41.42,41.49,18600.0,32.5648,32.6119,32.5569,32.6119,18600.0
2014-01-31 10:10:00,41.49,41.52,41.46,41.47,24400.0,32.6119,32.6355,32.5883,32.5962,24400.0
2014-01-31 10:15:00,41.46,41.48,41.39,41.46,20900.0,32.5883,32.6041,32.5333,32.5883,20900.0
2014-01-31 10:20:00,41.45,41.45,41.39,41.41,12700.0,32.5805,32.5805,32.5333,32.549,12700.0
2014-01-31 10:25:00,41.41,41.42,41.36,41.36,22300.0,32.549,32.5569,32.5097,32.5097,22300.0
2014-01-31 10:30:00,41.37,41.39,41.27,41.28,39200.0,32.5176,32.5333,32.439,32.4469,39200.0
2014-01-31 10:35:00,41.28,41.3,41.25,41.29,26200.0,32.4469,32.4626,32.4233,32.4547,26200.0
2014-01-31 10:40:00,41.3,41.32,41.26,41.29,34200.0,32.4626,32.4783,32.4311,32.4547,34200.0
2014-01-31 10:45:00,41.3,41.42,41.29,41.42,20900.0,32.4626,32.5569,32.4547,32.5569,20900.0
2014-01-31 10:50:00,41.42,41.46,41.4,41.4,24800.0,32.5569,32.5883,32.5412,32.5412,24800.0
2014-01-31 10:55:00,41.39,41.41,41.38,41.4,20000.0,32.5333,32.549,32.5255,32.5412,20000.0
2014-01-31 11:00:00,41.4,41.46,41.37,41.45,19900.0,32.5412,32.5883,32.5176,32.5805,19900.0
2014-01-31 11:05:00,41.45,41.49,41.42,41.49,22900.0,32.5805,32.6119,32.5569,32.6119,22900.0
2014-01-31 11:10:00,41.49,41.49,41.46,41.46,17700.0,32.6119,32.6119,32.5883,32.5883,17700.0
2014-01-31 11:15:00,41.46,41.5,41.42,41.43,21400.0,32.5883,32.6198,32.5569,32.5648,21400.0
2014-01-31 11:20:00,41.44,41.45,41.43,41.45,17300.0,32.5726,32.5805,32.5648,32.5805,17300.0
2014-01-31 11:25:00,41.46,41.53,41.46,41.52,11600.0,32.5883,32.6434,32.5883,32.6355,11600.0
2014-01-31 11:30:00,41.52,41.55,41.51,41.54,18500.0,32.6355,32.6591,32.6276,32.6512,18500.0
2014-01-31 11:35:00,41.54,41.55,41.52,41.53,14500.0,32.6512,32.6591,32.6355,32.6434,14500.0
2014-01-31 11:40:00,41.53,41.54,41.51,41.51,17100.0,32.6434,32.6512,32.6276,32.6276,17100.0
2014-01-31 11:45:00,41.52,41.54,41.48,41.48,19900.0,32.6355,32.6512,32.6041,32.6041,19900.0
2014-01-31 11:50:00,41.48,41.51,41.48,41.5,14000.0,32.6041,32.6276,32.6041,32.6198,14000.0
2014-01-31 11:55:00,41.5,41.54,41.5,41.5,26100.0,32.6198,32.6512,32.6198,32.6198,26100.0
2014-01-31 12:00:00,41.5,41.52,41.5,41.51,22700.0,32.6198,32.6355,32.6198,32.6276,22700.0
2014-01-31 12:05:00,41.51,41.55,41.5,41.53,13900.0,32.6276,32.6591,32.6198,32.6434,13900.0
2014-01-31 12:10:00,41.54,41.55,41.51,41.51,6600.0,32.6512,32.6591,32.6276,32.6276,6600.0
2014-01-31 12:15:00,41.51,41.53,41.5,41.52,8300.0,32.6276,32.6434,32.6198,32.6355,8300.0
2014-01-31 12:20:00,41.52,41.54,41.5,41.53,8800.0,32.6355,32.6512,32.6198,32.6434,8800.0
2014-01-31 12:25:00,41.53,41.56,41.53,41.55,6000.0,32.6434,32.6669,32.6434,32.6591,6000.0
2014-01-31 12:30:00,41.55,41.56,41.47,41.48,25300.0,32.6591,32.6669,32.5962,32.6041,25300.0
2014-01-31 12:35:00,41.48,41.49,41.46,41.49,10900.0,32.6041,32.6119,32.5883,32.6119,10900.0
2014-01-31 12:40:00,41.47,41.52,41.47,41.51,12200.0,32.5962,32.6355,32.5962,32.6276,12200.0
2014-01-31 12:45:00,41.51,41.56,41.51,41.56,9500.0,32.6276,32.6669,32.6276,32.6669,9500.0
2014-01-31 12:50:00,41.56,41.58,41.55,41.58,12000.0,32.6669,32.6827,32.6591,32.6827,12000.0
2014-01-31 12:55:00,41.59,41.6,41.55,41.55,16800.0,32.6905,32.6984,32.6591,32.6591,16800.0
2014-01-31 13:00:00,41.55,41.61,41.54,41.59,13700.0,32.6591,32.7062,32.6512,32.6905,13700.0
2014-01-31 13:05:00,41.58,41.58,41.53,41.55,7200.0,32.6827,32.6827,32.6434,32.6591,7200.0
2014-01-31 13:10:00,41.55,41.56,41.54,41.54,6400.0,32.6591,32.6669,32.6512,32.6512,6400.0
2014-01-31 13:15:00,41.55,41.56,41.51,41.51,15400.0,32.6591,32.6669,32.6276,32.6276,15400.0
2014-01-31 13:20:00,41.51,41.58,41.51,41.55,10200.0,32.6276,32.6827,32.6276,32.6591,10200.0
2014-01-31 13:25:00,41.55,41.55,41.54,41.55,7100.0,32.6591,32.6591,32.6512,32.6591,7100.0
2014-01-31 13:30:00,41.56,41.57,41.54,41.55,11800.0,32.6669,32.6748,32.6512,32.6591,11800.0
2014-01-31 13:35:00,41.56,41.56,41.54,41.55,5700.0,32.6669,32.6669,32.6512,32.6591,5700.0
2014-01-31 13:40:00,41.55,41.65,41.55,41.64,24200.0,32.6591,32.7377,32.6591,32.7298,24200.0
2014-01-31 13:45:00,41.63,41.71,41.62,41.69,15000.0,32.722,32.7848,32.7141,32.7691,15000.0
2014-01-31 13:50:00,41.69,41.75,41.69,41.74,13800.0,32.7691,32.8163,32.7691,32.8084,13800.0
2014-01-31 13:55:00,41.75,41.78,41.73,41.77,37500.0,32.8163,32.8399,32.8006,32.832,37500.0
2014-01-31 14:00:00,41.76,41.78,41.74,41.75,21500.0,32.8241,32.8399,32.8084,32.8163,21500.0
2014-01-31 14:05:00,41.75,41.75,41.72,41.73,19000.0,32.8163,32.8163,32.7927,32.8006,19000.0
2014-01-31 14:10:00,41.73,41.74,41.72,41.73,13700.0,32.8006,32.8084,32.7927,32.8006,13700.0
2014-01-31 14:15:00,41.73,41.74,41.73,41.74,10200.0,32.8006,32.8084,32.8006,32.8084,10200.0
2014-01-31 14:20:00,41.75,41.76,41.73,41.75,16500.0,32.8163,32.8241,32.8006,32.8163,16500.0
2014-01-31 14:25:00,41.76,41.8,41.76,41.79,16500.0,32.8241,32.8556,32.8241,32.8477,16500.0
2014-01-31 14:30:00,41.78,41.79,41.77,41.77,6500.0,32.8399,32.8477,32.832,32.832,6500.0
2014-01-31 14:35:00,41.77,41.83,41.77,41.82,16400.0,32.832,32.8792,32.832,32.8713,16400.0
2014-01-31 14:40:00,41.82,41.84,41.82,41.83,12000.0,32.8713,32.887,32.8713,32.8792,12000.0
2014-01-31 14:45:00,41.83,41.84,41.81,41.82,22700.0,32.8792,32.887,32.8634,32.8713,22700.0
2014-01-31 14:50:00,41.82,41.82,41.79,41.79,36000.0,32.8713,32.8713,32.8477,32.8477,36000.0
2014-01-31 14:55:00,41.79,41.82,41.79,41.81,11700.0,32.8477,32.8713,32.8477,32.8634,11700.0
2014-01-31 15:00:00,41.81,41.81,41.78,41.8,39900.0,32.8634,32.8634,32.8399,32.8556,39900.0
2014-01-31 15:05:00,41.8,41.8,41.74,41.75,46400.0,32.8556,32.8556,32.8084,32.8163,46400.0
2014-01-31 15:10:00,41.75,41.76,41.74,41.75,26400.0,32.8163,32.8241,32.8084,32.8163,26400.0
2014-01-31 15:15:00,41.75,41.78,41.75,41.76,61900.0,32.8163,32.8399,32.8163,32.8241,61900.0
2014-01-31 15:20:00,41.77,41.78,41.75,41.78,37400.0,32.832,32.8399,32.8163,32.8399,37400.0
2014-01-31 15:25:00,41.78,41.8,41.77,41.8,27600.0,32.8399,32.8556,32.832,32.8556,27600.0
2014-01-31 15:30:00,41.8,41.82,41.78,41.79,35000.0,32.8556,32.8713,32.8399,32.8477,35000.0
2014-01-31 15:35:00,41.79,41.79,41.74,41.77,42000.0,32.8477,32.8477,32.8084,32.832,42000.0
2014-01-31 15:40:00,41.78,41.83,41.77,41.82,57000.0,32.8399,32.8792,32.832,32.8713,57000.0
2014-01-31 15:45:00,41.82,41.84,41.75,41.81,90600.0,32.8713,32.887,32.8163,32.8634,90600.0
2014-01-31 15:50:00,41.8,41.82,41.78,41.81,107500.0,32.8556,32.8713,32.8399,32.8634,107500.0
2014-01-31 15:55:00,41.81,41.83,41.74,41.77,396800.0,32.8634,32.8792,32.8084,32.832,396800.0
2014-02-03 09:30:00,41.72,41.83,41.72,41.83,62200.0,32.7927,32.8792,32.7927,32.8792,62200.0
2014-02-03 09:35:00,41.83,41.84,41.76,41.8,27000.0,32.8792,32.887,32.8241,32.8556,27000.0
2014-02-03 09:40:00,41.81,41.86,41.77,41.79,38000.0,32.8634,32.9027,32.832,32.8477,38000.0
2014-02-03 09:45:00,41.79,41.82,41.69,41.73,24000.0,32.8477,32.8713,32.7691,32.8006,24000.0
2014-02-03 09:50:00,41.74,41.78,41.73,41.78,10100.0,32.8084,32.8399,32.8006,32.8399,10100.0
2014-02-03 09:55:00,41.78,41.79,41.69,41.7,9000.0,32.8399,32.8477,32.7691,32.777,9000.0
2014-02-03 10:00:00,41.68,41.69,41.5,41.53,52400.0,32.7613,32.7691,32.6198,32.6434,52400.0
2014-02-03 10:05:00,41.54,41.6,41.54,41.55,19600.0,32.6512,32.6984,32.6512,32.6591,19600.0
2014-02-03 10:10:00,41.56,41.56,41.45,41.48,42900.0,32.6669,32.6669,32.5805,32.6041,42900.0
2014-02-03 10:15:00,41.47,41.52,41.46,41.47,31200.0,32.5962,32.6355,32.5883,32.5962,31200.0
2014-02-03 10:20:00,41.47,41.54,41.47,41.49,23300.0,32.5962,32.6512,32.5962,32.6119,23300.0
2014-02-03 10:25:00,41.5,41.51,41.46,41.47,17400.0,32.6198,32.6276,32.5883,32.5962,17400.0
2014-02-03 10:30:00,41.47,41.48,41.43,41.43,26700.0,32.5962,32.6041,32.5648,32.5648,26700.0
2014-02-03 10:35:00,41.43,41.52,41.42,41.52,29700.0,32.5648,32.6355,32.5569,32.6355,29700.0
2014-02-03 10:40:00,41.51,41.52,41.45,41.45,18800.0,32.6276,32.6355,32.5805,32.5805,18800.0
2014-02-03 10:45:00,41.45,41.48,41.44,41.46,18300.0,32.5805,32.6041,32.5726,32.5883,18300.0
2014-02-03 10:50:00,41.46,41.53,41.46,41.49,30000.0,32.5883,32.6434,32.5883,32.6119,30000.0
2014-02-03 10:55:00,41.48,41.55,41.48,41.52,66800.0,32.6041,32.6591,32.6041,32.6355,66800.0
2014-02-03 11:00:00,41.52,41.52,41.44,41.44,42800.0,32.6355,32.6355,32.5726,32.5726,42800.0
2014-02-03 11:05:00,41.44,41.44,41.33,41.34,32800.0,32.5726,32.5726,32.4862,32.494,32800.0
2014-02-03 11:10:00,41.34,41.36,41.33,41.34,27000.0,32.494,32.5097,32.4862,32.494,27000.0
2014-02-03 11:15:00,41.34,41.37,41.33,41.34,42800.0,32.494,32.5176,32.4862,32.494,42800.0
2014-02-03 11:20:00,41.35,41.36,41.3,41.3,21000.0,32.5019,32.5097,32.4626,32.4626,21000.0
2014-02-03 11:25:00,41.29,41.34,41.27,41.29,34000.0,32.4547,32.494,32.439,32.4547,34000.0
2014-02-03 11:30:00,41.29,41.33,41.28,41.33,35200.0,32.4547,32.4862,32.4469,32.4862,35200.0
2014-02-03 11:35:00,41.32,41.37,41.3,41.37,34400.0,32.4783,32.5176,32.4626,32.5176,34400.0
2014-02-03 11:40:00,41.37,41.37,41.31,41.31,34200.0,32.5176,32.5176,32.4704,32.4704,34200.0
2014-02-03 11:45:00,41.31,41.33,41.28,41.29,70200.0,32.4704,32.4862,32.4469,32.4547,70200.0
2014-02-03 11:50:00,41.29,41.33,41.28,41.31,32800.0,32.4547,32.4862,32.4469,32.4704,32800.0
2014-02-03 11:55:00,41.32,41.32,41.25,41.26,33400.0,32.4783,32.4783,32.4233,32.4311,33400.0
2014-02-03 12:00:00,41.26,41.29,41.26,41.27,51200.0,32.4311,32.4547,32.4311,32.439,51200.0
2014-02-03 12:05:00,41.26,41.29,41.25,41.27,24200.0,32.4311,32.4547,32.4233,32.439,24200.0
2014-02-03 12:10:00,41.27,41.27,41.19,41.21,24600.0,32.439,32.439,32.3761,32.3918,24600.0
2014-02-03 12:15:00,41.21,41.22,41.17,41.21,19700.0,32.3918,32.3997,32.3604,32.3918,19700.0
2014-02-03 12:20:00,41.22,41.23,41.18,41.22,19700.0,32.3997,32.4076,32.3683,32.3997,19700.0
2014-02-03 12:25:00,41.22,41.22,41.2,41.21,23700.0,32.3997,32.3997,32.384,32.3918,23700.0
2014-02-03 12:30:00,41.21,41.24,41.21,41.22,21100.0,32.3918,32.4154,32.3918,32.3997,21100.0
2014-02-03 12:35:00,41.21,41.23,41.19,41.2,30100.0,32.3918,32.4076,32.3761,32.384,30100.0
2014-02-03 12:40:00,41.2,41.25,41.19,41.22,10100.0,32.384,32.4233,32.3761,32.3997,10100.0
2014-02-03 12:45:00,41.22,41.22,41.19,41.19,7800.0,32.3997,32.3997,32.3761,32.3761,7800.0
2014-02-03 12:50:00,41.2,41.21,41.17,41.2,13100.0,32.384,32.3918,32.3604,32.384,13100.0
2014-02-03 12:55:00,41.2,41.2,41.16,41.16,13900.0,32.384,32.384,32.3525,32.3525,13900.0
2014-02-03 13:00:00,41.16,41.18,41.12,41.12,21600.0,32.3525,32.3683,32.3211,32.3211,21600.0
2014-02-03 13:05:00,41.11,41.14,41.1,41.11,15000.0,32.3132,32.3368,32.3054,32.3132,15000.0
2014-02-03 13:10:00,41.11,41.13,41.1,41.11,13000.0,32.3132,32.329,32.3054,32.3132,13000.0
2014-02-03 13:15:00,41.12,41.13,41.07,41.08,28100.0,32.3211,32.329,32.2818,32.2896,28100.0
2014-02-03 13:20:00,41.08,41.09,41.06,41.07,23100.0,32.2896,32.2975,32.2739,32.2818,23100.0
2014-02-03 13:25:00,41.07,41.08,41.03,41.05,33700.0,32.2818,32.2896,32.2503,32.2661,33700.0
2014-02-03 13:30:00,41.04,41.05,41.03,41.05,19200.0,32.2582,32.2661,32.2503,32.2661,19200.0
2014-02-03 13:35:00,41.05,41.07,41.05,41.06,44900.0,32.2661,32.2818,32.2661,32.2739,44900.0
2014-02-03 13:40:00,41.05,41.06,41.01,41.03,34600.0,32.2661,32.2739,32.2346,32.2503,34600.0
2014-02-03 13:45:00,41.02,41.06,40.98,41.05,39000.0,32.2425,32.2739,32.211,32.2661,39000.0
2014-02-03 13:50:00,41.04,41.05,41.0,41.03,13200.0,32.2582,32.2661,32.2268,32.2503,13200.0
2014-02-03 13:55:00,41.04,41.07,41.02,41.03,24100.0,32.2582,32.2818,32.2425,32.2503,24100.0
2014-02-03 14:00:00,41.03,41.06,41.02,41.05,20600.0,32.2503,32.2739,32.2425,32.2661,20600.0
2014-02-03 14:05:00,41.06,41.07,41.03,41.03,21000.0,32.2739,32.2818,32.2503,32.2503,21000.0
2014-02-03 14:10:00,41.03,41.08,41.03,41.07,15900.0,32.2503,32.2896,32.2503,32.2818,15900.0
2014-02-03 14:15:00,41.07,41.07,41.04,41.04,29500.0,32.2818,32.2818,32.2582,32.2582,29500.0
2014-02-03 14:20:00,41.05,41.05,41.01,41.02,33500.0,32.2661,32.2661,32.2346,32.2425,33500.0
2014-02-03 14:25:00,41.02,41.03,41.0,41.03,32400.0,32.2425,32.2503,32.2268,32.2503,32400.0
2014-02-03 14:30:00,41.03,41.04,40.98,40.98,19900.0,32.2503,32.2582,32.211,32.211,19900.0
2014-02-03 14:35:00,40.98,41.0,40.96,40.97,20400.0,32.211,32.2268,32.1953,32.2032,20400.0
2014-02-03 14:40:00,40.98,41.03,40.97,40.99,27100.0,32.211,32.2503,32.2032,32.2189,27100.0
2014-02-03 14:45:00,41.0,41.0,40.98,40.99,16300.0,32.2268,32.2268,32.211,32.2189,16300.0
2014-02-03 14:50:00,40.99,41.0,40.93,40.95,26600.0,32.2189,32.2268,32.1717,32.1875,26600.0
2014-02-03 14:55:00,40.95,40.98,40.95,40.96,28800.0,32.1875,32.211,32.1875,32.1953,28800.0
2014-02-03 15:00:00,40.96,40.98,40.95,40.96,24600.0,32.1953,32.211,32.1875,32.1953,24600.0
2014-02-03 15:05:00,40.95,40.99,40.95,40.96,22700.0,32.1875,32.2189,32.1875,32.1953,22700.0
2014-02-03 15:10:00,40.97,41.01,40.95,41.01,40900.0,32.2032,32.2346,32.1875,32.2346,40900.0
2014-02-03 15:15:00,41.01,41.01,40.98,40.99,37800.0,32.2346,32.2346,32.211,32.2189,37800.0
2014-02-03 15:20:00,40.99,40.99,40.95,40.95,27600.0,32.2189,32.2189,32.1875,32.1875,27600.0
2014-02-03 15:25:00,40.95,41.03,40.95,41.02,40200.0,32.1875,32.2503,32.1875,32.2425,40200.0
2014-02-03 15:30:00,41.02,41.03,40.97,40.98,21500.0,32.2425,32.2503,32.2032,32.211,21500.0
2014-02-03 15:35:00,40.98,41.04,40.98,41.04,75800.0,32.211,32.2582,32.211,32.2582,75800.0
2014-02-03 15:40:00,41.04,41.04,40.98,40.98,47300.0,32.2582,32.2582,32.211,32.211,47300.0
2014-02-03 15:45:00,40.98,40.99,40.89,40.9,66700.0,32.211,32.2189,32.1403,32.1482,66700.0
2014-02-03 15:50:00,40.91,40.98,40.89,40.98,94100.0,32.156,32.211,32.1403,32.211,94100.0
2014-02-03 15:55:00,40.97,41.01,40.96,41.01,222200.0,32.2032,32.2346,32.1953,32.2346,222200.0
2014-02-04 09:30:00,41.15,41.33,41.09,41.23,47400.0,32.3447,32.4862,32.2975,32.4076,47400.0
2014-02-04 09:35:00,41.23,41.3,41.14,41.18,48700.0,32.4076,32.4626,32.3368,32.3683,48700.0
2014-02-04 09:40:00,41.16,41.24,41.13,41.23,38000.0,32.3525,32.4154,32.329,32.4076,38000.0
2014-02-04 09:45:00,41.23,41.3,41.2,41.3,19000.0,32.4076,32.4626,32.384,32.4626,19000.0
2014-02-04 09:50:00,41.29,41.3,41.24,41.26,12800.0,32.4547,32.4626,32.4154,32.4311,12800.0
2014-02-04 09:55:00,41.28,41.37,41.27,41.3,17600.0,32.4469,32.5176,32.439,32.4626,17600.0
2014-02-04 10:00:00,41.32,41.33,41.25,41.26,36000.0,32.4783,32.4862,32.4233,32.4311,36000.0
2014-02-04 10:05:00,41.25,41.3,41.2,41.2,32500.0,32.4233,32.4626,32.384,32.384,32500.0
2014-02-04 10:10:00,41.21,41.25,41.13,41.13,15900.0,32.3918,32.4233,32.329,32.329,15900.0
2014-02-04 10:15:00,41.13,41.21,41.13,41.21,22200.0,32.329,32.3918,32.329,32.3918,22200.0
2014-02-04 10:20:00,41.2,41.2,41.1,41.14,29400.0,32.384,32.384,32.3054,32.3368,29400.0
2014-02-04 10:25:00,41.13,41.2,41.12,41.2,11600.0,32.329,32.384,32.3211,32.384,11600.0
2014-02-04 10:30:00,41.2,41.23,41.17,41.21,22600.0,32.384,32.4076,32.3604,32.3918,22600.0
2014-02-04 10:35:00,41.23,41.24,41.15,41.16,23200.0,32.4076,32.4154,32.3447,32.3525,23200.0
2014-02-04 10:40:00,41.16,41.16,41.11,41.14,22400.0,32.3525,32.3525,32.3132,32.3368,22400.0
2014-02-04 10:45:00,41.13,41.14,41.08,41.11,15600.0,32.329,32.3368,32.2896,32.3132,15600.0
2014-02-04 10:50:00,41.11,41.13,41.09,41.11,16800.0,32.3132,32.329,32.2975,32.3132,16800.0
2014-02-04 10:55:00,41.11,41.15,41.1,41.15,14700.0,32.3132,32.3447,32.3054,32.3447,14700.0
2014-02-04 11:00:00,41.14,41.24,41.12,41.2,22100.0,32.3368,32.4154,32.3211,32.384,22100.0
2014-02-04 11:05:00,41.2,41.21,41.16,41.2,11000.0,32.384,32.3918,32.3525,32.384,11000.0
2014-02-04 11:10:00,41.2,41.2,41.15,41.2,19900.0,32.384,32.384,32.3447,32.384,19900.0
2014-02-04 11:15:00,41.2,41.2,41.15,41.18,11100.0,32.384,32.384,32.3447,32.3683,11100.0
2014-02-04 11:20:00,41.17,41.17,41.13,41.17,10300.0,32.3604,32.3604,32.329,32.3604,10300.0
2014-02-04 11:25:00,41.17,41.19,41.12,41.12,9700.0,32.3604,32.3761,32.3211,32.3211,9700.0
2014-02-04 11:30:00,41.12,41.15,41.12,41.13,7100.0,32.3211,32.3447,32.3211,32.329,7100.0
2014-02-04 11:35:00,41.14,41.16,41.13,41.16,19500.0,32.3368,32.3525,32.329,32.3525,19500.0
2014-02-04 11:40:00,41.16,41.22,41.15,41.19,35600.0,32.3525,32.3997,32.3447,32.3761,35600.0
2014-02-04 11:45:00,41.19,41.21,41.18,41.18,7800.0,32.3761,32.3918,32.3683,32.3683,7800.0
2014-02-04 11:50:00,41.19,41.2,41.16,41.2,16300.0,32.3761,32.384,32.3525,32.384,16300.0
2014-02-04 11:55:00,41.19,41.23,41.19,41.22,11900.0,32.3761,32.4076,32.3761,32.3997,11900.0
2014-02-04 12:00:00,41.22,41.25,41.22,41.23,5500.0,32.3997,32.4233,32.3997,32.4076,5500.0
2014-02-04 12:05:00,41.23,41.23,41.21,41.23,9700.0,32.4076,32.4076,32.3918,32.4076,9700.0
2014-02-04 12:10:00,41.23,41.23,41.21,41.22,9700.0,32.4076,32.4076,32.3918,32.3997,9700.0
2014-02-04 12:15:00,41.22,41.23,41.18,41.18,9100.0,32.3997,32.4076,32.3683,32.3683,9100.0
2014-02-04 12:20:00,41.19,41.24,41.19,41.24,11000.0,32.3761,32.4154,32.3761,32.4154,11000.0
2014-02-04 12:25:00,41.24,41.26,41.21,41.21,11000.0,32.4154,32.4311,32.3918,32.3918,11000.0
2014-02-04 12:30:00,41.21,41.26,41.21,41.26,6100.0,32.3918,32.4311,32.3918,32.4311,6100.0
2014-02-04 12:35:00,41.25,41.26,41.23,41.23,8100.0,32.4233,32.4311,32.4076,32.4076,8100.0
2014-02-04 12:40:00,41.24,41.26,41.23,41.26,8000.0,32.4154,32.4311,32.4076,32.4311,8000.0
2014-02-04 12:45:00,41.27,41.28,41.24,41.26,7700.0,32.439,32.4469,32.4154,32.4311,7700.0
2014-02-04 12:50:00,41.27,41.27,41.23,41.23,4600.0,32.439,32.439,32.4076,32.4076,4600.0
2014-02-04 12:55:00,41.24,41.26,41.22,41.26,5400.0,32.4154,32.4311,32.3997,32.4311,5400.0
2014-02-04 13:00:00,41.25,41.3,41.25,41.29,7300.0,32.4233,32.4626,32.4233,32.4547,7300.0
2014-02-04 13:05:00,41.29,41.33,41.29,41.3,8800.0,32.4547,32.4862,32.4547,32.4626,8800.0
2014-02-04 13:10:00,41.29,41.29,41.22,41.23,11100.0,32.4547,32.4547,32.3997,32.4076,11100.0
2014-02-04 13:15:00,41.24,41.25,41.22,41.24,5200.0,32.4154,32.4233,32.3997,32.4154,5200.0
2014-02-04 13:20:00,41.23,41.24,41.22,41.23,7900.0,32.4076,32.4154,32.3997,32.4076,7900.0
2014-02-04 13:25:00,41.22,41.25,41.22,41.23,9100.0,32.3997,32.4233,32.3997,32.4076,9100.0
2014-02-04 13:30:00,41.24,41.27,41.23,41.27,3800.0,32.4154,32.439,32.4076,32.439,3800.0
2014-02-04 13:35:00,41.27,41.27,41.21,41.24,43400.0,32.439,32.439,32.3918,32.4154,43400.0
2014-02-04 13:40:00,41.23,41.23,41.2,41.2,21300.0,32.4076,32.4076,32.384,32.384,21300.0
2014-02-04 13:45:00,41.19,41.2,41.18,41.18,9000.0,32.3761,32.384,32.3683,32.3683,9000.0
2014-02-04 13:50:00,41.19,41.2,41.14,41.19,44600.0,32.3761,32.384,32.3368,32.3761,44600.0
2014-02-04 13:55:00,41.19,41.19,41.15,41.16,18600.0,32.3761,32.3761,32.3447,32.3525,18600.0
2014-02-04 14:00:00,41.17,41.2,41.14,41.2,20900.0,32.3604,32.384,32.3368,32.384,20900.0
2014-02-04 14:05:00,41.2,41.21,41.18,41.19,5700.0,32.384,32.3918,32.3683,32.3761,5700.0
2014-02-04 14:10:00,41.18,41.22,41.17,41.22,10200.0,32.3683,32.3997,32.3604,32.3997,10200.0
2014-02-04 14:15:00,41.21,41.22,41.2,41.21,7200.0,32.3918,32.3997,32.384,32.3918,7200.0
2014-02-04 14:20:00,41.2,41.25,41.18,41.22,14500.0,32.384,32.4233,32.3683,32.3997,14500.0
2014-02-04 14:25:00,41.22,41.25,41.22,41.23,10800.0,32.3997,32.4233,32.3997,32.4076,10800.0
2014-02-04 14:30:00,41.23,41.26,41.22,41.25,9900.0,32.4076,32.4311,32.3997,32.4233,9900.0
2014-02-04 14:35:00,41.25,41.25,41.24,41.24,6400.0,32.4233,32.4233,32.4154,32.4154,6400.0
2014-02-04 14:40:00,41.24,41.28,41.23,41.25,29900.0,32.4154,32.4469,32.4076,32.4233,29900.0
2014-02-04 14:45:00,41.25,41.27,41.23,41.25,11700.0,32.4233,32.439,32.4076,32.4233,11700.0
2014-02-04 14:50:00,41.25,41.26,41.23,41.26,8300.0,32.4233,32.4311,32.4076,32.4311,8300.0
2014-02-04 14:55:00,41.26,41.27,41.26,41.27,4800.0,32.4311,32.439,32.4311,32.439,4800.0
2014-02-04 15:00:00,41.27,41.28,41.26,41.27,5800.0,32.439,32.4469,32.4311,32.439,5800.0
2014-02-04 15:05:00,41.26,41.27,41.25,41.27,7200.0,32.4311,32.439,32.4233,32.439,7200.0
2014-02-04 15:10:00,41.27,41.29,41.26,41.29,24300.0,32.439,32.4547,32.4311,32.4547,24300.0
2014-02-04 15:15:00,41.29,41.29,41.26,41.27,9800.0,32.4547,32.4547,32.4311,32.439,9800.0
2014-02-04 15:20:00,41.26,41.27,41.26,41.26,22000.0,32.4311,32.439,32.4311,32.4311,22000.0
2014-02-04 15:25:00,41.25,41.26,41.15,41.15,29600.0,32.4233,32.4311,32.3447,32.3447,29600.0
2014-02-04 15:30:00,41.15,41.24,41.14,41.23,30800.0,32.3447,32.4154,32.3368,32.4076,30800.0
2014-02-04 15:35:00,41.22,41.28,41.21,41.26,35400.0,32.3997,32.4469,32.3918,32.4311,35400.0
2014-02-04 15:40:00,41.26,41.32,41.23,41.28,32200.0,32.4311,32.4783,32.4076,32.4469,32200.0
2014-02-04 15:45:00,41.29,41.31,41.26,41.27,41500.0,32.4547,32.4704,32.4311,32.439,41500.0
2014-02-04 15:50:00,41.26,41.3,41.25,41.3,35300.0,32.4311,32.4626,32.4233,32.4626,35300.0
2014-02-04 15:55:00,41.3,41.32,41.26,41.3,182400.0,32.4626,32.4783,32.4311,32.4626,182400.0
2014-02-05 09:30:00,41.13,41.23,41.12,41.19,38900.0,32.329,32.4076,32.3211,32.3761,38900.0
2014-02-05 09:35:00,41.2,41.23,41.19,41.22,22400.0,32.384,32.4076,32.3761,32.3997,22400.0
2014-02-05 09:40:00,41.21,41.28,41.21,41.23,17400.0,32.3918,32.4469,32.3918,32.4076,17400.0
2014-02-05 09:45:00,41.22,41.24,41.19,41.22,18900.0,32.3997,32.4154,32.3761,32.3997,18900.0
2014-02-05 09:50:00,41.23,41.28,41.23,41.28,14100.0,32.4076,32.4469,32.4076,32.4469,14100.0
2014-02-05 09:55:00,41.27,41.27,41.2,41.24,11800.0,32.439,32.439,32.384,32.4154,11800.0
2014-02-05 10:00:00,41.23,41.42,41.22,41.39,25900.0,32.4076,32.5569,32.3997,32.5333,25900.0
2014-02-05 10:05:00,41.38,41.39,41.32,41.33,20600.0,32.5255,32.5333,32.4783,32.4862,20600.0
2014-02-05 10:10:00,41.32,41.34,41.2,41.22,29800.0,32.4783,32.494,32.384,32.3997,29800.0
2014-02-05 10:15:00,41.23,41.23,41.18,41.22,28600.0,32.4076,32.4076,32.3683,32.3997,28600.0
2014-02-05 10:20:00,41.23,41.25,41.17,41.18,27400.0,32.4076,32.4233,32.3604,32.3683,27400.0
2014-02-05 10:25:00,41.18,41.23,41.18,41.22,34700.0,32.3683,32.4076,32.3683,32.3997,34700.0
2014-02-05 10:30:00,41.21,41.28,41.18,41.27,26600.0,32.3918,32.4469,32.3683,32.439,26600.0
2014-02-05 10:35:00,41.27,41.27,41.23,41.23,12600.0,32.439,32.439,32.4076,32.4076,12600.0
2014-02-05 10:40:00,41.23,41.26,41.21,41.21,11400.0,32.4076,32.4311,32.3918,32.3918,11400.0
2014-02-05 10:45:00,41.21,41.23,41.18,41.22,22500.0,32.3918,32.4076,32.3683,32.3997,22500.0
2014-02-05 10:50:00,41.21,41.23,41.18,41.19,15200.0,32.3918,32.4076,32.3683,32.3761,15200.0
2014-02-05 10:55:00,41.18,41.21,41.17,41.19,12500.0,32.3683,32.3918,32.3604,32.3761,12500.0
2014-02-05 11:00:00,41.19,41.22,41.15,41.22,22500.0,32.3761,32.3997,32.3447,32.3997,22500.0
2014-02-05 11:05:00,41.21,41.23,41.19,41.2,28500.0,32.3918,32.4076,32.3761,32.384,28500.0
2014-02-05 11:10:00,41.21,41.26,41.2,41.26,15100.0,32.3918,32.4311,32.384,32.4311,15100.0
2014-02-05 11:15:00,41.26,41.29,41.24,41.24,12500.0,32.4311,32.4547,32.4154,32.4154,12500.0
2014-02-05 11:20:00,41.24,41.28,41.24,41.27,8800.0,32.4154,32.4469,32.4154,32.439,8800.0
2014-02-05 11:25:00,41.26,41.31,41.26,41.3,20400.0,32.4311,32.4704,32.4311,32.4626,20400.0
2014-02-05 11:30:00,41.3,41.3,41.27,41.28,10900.0,32.4626,32.4626,32.439,32.4469,10900.0
2014-02-05 11:35:00,41.27,41.29,41.26,41.27,9000.0,32.439,32.4547,32.4311,32.439,9000.0
2014-02-05 11:40:00,41.27,41.28,41.24,41.28,39300.0,32.439,32.4469,32.4154,32.4469,39300.0
2014-02-05 11:45:00,41.28,41.38,41.28,41.35,19300.0,32.4469,32.5255,32.4469,32.5019,19300.0
2014-02-05 11:50:00,41.35,41.4,41.34,41.36,15400.0,32.5019,32.5412,32.494,32.5097,15400.0
2014-02-05 11:55:00,41.36,41.41,41.33,41.39,9800.0,32.5097,32.549,32.4862,32.5333,9800.0
2014-02-05 12:00:00,41.38,41.43,41.38,41.41,12700.0,32.5255,32.5648,32.5255,32.549,12700.0
2014-02-05 12:05:00,41.41,41.43,41.4,41.41,8700.0,32.549,32.5648,32.5412,32.549,8700.0
2014-02-05 12:10:00,41.4,41.41,41.35,41.41,11100.0,32.5412,32.549,32.5019,32.549,11100.0
2014-02-05 12:15:00,41.4,41.44,41.38,41.44,9300.0,32.5412,32.5726,32.5255,32.5726,9300.0
2014-02-05 12:20:00,41.44,41.52,41.43,41.5,28300.0,32.5726,32.6355,32.5648,32.6198,28300.0
2014-02-05 12:25:00,41.51,41.51,41.5,41.51,14000.0,32.6276,32.6276,32.6198,32.6276,14000.0
2014-02-05 12:30:00,41.5,41.53,41.5,41.5,17200.0,32.6198,32.6434,32.6198,32.6198,17200.0
2014-02-05 12:35:00,41.5,41.51,41.49,41.51,22700.0,32.6198,32.6276,32.6119,32.6276,22700.0
2014-02-05 12:40:00,41.5,41.51,41.48,41.49,12200.0,32.6198,32.6276,32.6041,32.6119,12200.0
2014-02-05 12:45:00,41.48,41.52,41.48,41.52,15500.0,32.6041,32.6355,32.6041,32.6355,15500.0
2014-02-05 12:50:00,41.51,41.52,41.49,41.51,7100.0,32.6276,32.6355,32.6119,32.6276,7100.0
2014-02-05 12:55:00,41.52,41.52,41.51,41.52,12800.0,32.6355,32.6355,32.6276,32.6355,12800.0
2014-02-05 13:00:00,41.52,41.55,41.51,41.55,21500.0,32.6355,32.6591,32.6276,32.6591,21500.0
2014-02-05 13:05:00,41.55,41.56,41.54,41.55,12800.0,32.6591,32.6669,32.6512,32.6591,12800.0
2014-02-05 13:10:00,41.57,41.58,41.54,41.56,12200.0,32.6748,32.6827,32.6512,32.6669,12200.0
2014-02-05 13:15:00,41.55,41.56,41.54,41.55,4100.0,32.6591,32.6669,32.6512,32.6591,4100.0
2014-02-05 13:20:00,41.54,41.54,41.51,41.51,7100.0,32.6512,32.6512,32.6276,32.6276,7100.0
2014-02-05 13:25:00,41.52,41.52,41.5,41.51,18500.0,32.6355,32.6355,32.6198,32.6276,18500.0
2014-02-05 13:30:00,41.5,41.52,41.5,41.51,13500.0,32.6198,32.6355,32.6198,32.6276,13500.0
2014-02-05 13:35:00,41.51,41.51,41.46,41.46,12000.0,32.6276,32.6276,32.5883,32.5883,12000.0
2014-02-05 13:40:00,41.46,41.48,41.43,41.43,10600.0,32.5883,32.6041,32.5648,32.5648,10600.0
2014-02-05 13:45:00,41.43,41.5,41.42,41.5,15400.0,32.5648,32.6198,32.5569,32.6198,15400.0
2014-02-05 13:50:00,41.5,41.52,41.49,41.52,17300.0,32.6198,32.6355,32.6119,32.6355,17300.0
2014-02-05 13:55:00,41.53,41.6,41.52,41.54,44800.0,32.6434,32.6984,32.6355,32.6512,44800.0
2014-02-05 14:00:00,41.53,41.55,41.51,41.51,15400.0,32.6434,32.6591,32.6276,32.6276,15400.0
2014-02-05 14:05:00,41.5,41.5,41.46,41.49,15300.0,32.6198,32.6198,32.5883,32.6119,15300.0
2014-02-05 14:10:00,41.49,41.49,41.45,41.47,16100.0,32.6119,32.6119,32.5805,32.5962,16100.0
2014-02-05 14:15:00,41.46,41.49,41.44,41.49,15200.0,32.5883,32.6119,32.5726,32.6119,15200.0
2014-02-05 14:20:00,41.49,41.58,41.49,41.56,53200.0,32.6119,32.6827,32.6119,32.6669,53200.0
2014-02-05 14:25:00,41.56,41.58,41.51,41.56,30100.0,32.6669,32.6827,32.6276,32.6669,30100.0
2014-02-05 14:30:00,41.56,41.66,41.56,41.62,44800.0,32.6669,32.7455,32.6669,32.7141,44800.0
2014-02-05 14:35:00,41.62,41.62,41.52,41.52,10200.0,32.7141,32.7141,32.6355,32.6355,10200.0
2014-02-05 14:40:00,41.51,41.53,41.51,41.51,8500.0,32.6276,32.6434,32.6276,32.6276,8500.0
2014-02-05 14:45:00,41.51,41.52,41.49,41.51,18700.0,32.6276,32.6355,32.6119,32.6276,18700.0
2014-02-05 14:50:00,41.5,41.52,41.49,41.51,23500.0,32.6198,32.6355,32.6119,32.6276,23500.0
2014-02-05 14:55:00,41.5,41.51,41.49,41.5,21400.0,32.6198,32.6276,32.6119,32.6198,21400.0
2014-02-05 15:00:00,41.5,41.58,41.49,41.55,57800.0,32.6198,32.6827,32.6119,32.6591,57800.0
2014-02-05 15:05:00,41.55,41.64,41.55,41.62,64000.0,32.6591,32.7298,32.6591,32.7141,64000.0
2014-02-05 15:10:00,41.62,41.63,41.57,41.59,41300.0,32.7141,32.722,32.6748,32.6905,41300.0
2014-02-05 15:15:00,41.59,41.59,41.55,41.57,24100.0,32.6905,32.6905,32.6591,32.6748,24100.0
2014-02-05 15:20:00,41.57,41.57,41.53,41.53,30200.0,32.6748,32.6748,32.6434,32.6434,30200.0
2014-02-05 15:25:00,41.53,41.56,41.53,41.55,30500.0,32.6434,32.6669,32.6434,32.6591,30500.0
2014-02-05 15:30:00,41.55,41.55,41.51,41.54,27600.0,32.6591,32.6591,32.6276,32.6512,27600.0
2014-02-05 15:35:00,41.53,41.53,41.48,41.51,34800.0,32.6434,32.6434,32.6041,32.6276,34800.0
2014-02-05 15:40:00,41.51,41.52,41.48,41.51,29000.0,32.6276,32.6355,32.6041,32.6276,29000.0
2014-02-05 15:45:00,41.51,41.58,41.51,41.57,58900.0,32.6276,32.6827,32.6276,32.6748,58900.0
2014-02-05 15:50:00,41.56,41.57,41.5,41.5,28600.0,32.6669,32.6748,32.6198,32.6198,28600.0
2014-02-05 15:55:00,41.5,41.52,41.48,41.5,153600.0,32.6198,32.6355,32.6041,32.6198,153600.0
2014-02-06 09:30:00,41.5,41.54,41.39,41.5,47100.0,32.6198,32.6512,32.5333,32.6198,47100.0
2014-02-06 09:35:00,41.52,41.54,41.43,41.45,44100.0,32.6355,32.6512,32.5648,32.5805,44100.0
2014-02-06 09:40:00,41.45,41.49,41.43,41.47,38100.0,32.5805,32.6119,32.5648,32.5962,38100.0
2014-02-06 09:45:00,41.47,41.56,41.47,41.5,75100.0,32.5962,32.6669,32.5962,32.6198,75100.0
2014-02-06 09:50:00,41.51,41.63,41.51,41.58,30400.0,32.6276,32.722,32.6276,32.6827,30400.0
2014-02-06 09:55:00,41.57,41.61,41.57,41.57,11600.0,32.6748,32.7062,32.6748,32.6748,11600.0
2014-02-06 10:00:00,41.57,41.63,41.52,41.61,19000.0,32.6748,32.722,32.6355,32.7062,19000.0
2014-02-06 10:05:00,41.6,41.62,41.55,41.58,13900.0,32.6984,32.7141,32.6591,32.6827,13900.0
2014-02-06 10:10:00,41.57,41.57,41.53,41.54,7400.0,32.6748,32.6748,32.6434,32.6512,7400.0
2014-02-06 10:15:00,41.53,41.55,41.49,41.54,20400.0,32.6434,32.6591,32.6119,32.6512,20400.0
2014-02-06 10:20:00,41.54,41.55,41.52,41.53,15600.0,32.6512,32.6591,32.6355,32.6434,15600.0
2014-02-06 10:25:00,41.53,41.55,41.51,41.53,13800.0,32.6434,32.6591,32.6276,32.6434,13800.0
2014-02-06 10:30:00,41.54,41.58,41.53,41.57,15000.0,32.6512,32.6827,32.6434,32.6748,15000.0
2014-02-06 10:35:00,41.55,41.57,41.54,41.55,9700.0,32.6591,32.6748,32.6512,32.6591,9700.0
2014-02-06 10:40:00,41.56,41.63,41.56,41.58,15600.0,32.6669,32.722,32.6669,32.6827,15600.0
2014-02-06 10:45:00,41.58,41.69,41.58,41.67,19900.0,32.6827,32.7691,32.6827,32.7534,19900.0
2014-02-06 10:50:00,41.68,41.69,41.66,41.68,21500.0,32.7613,32.7691,32.7455,32.7613,21500.0
2014-02-06 10:55:00,41.69,41.7,41.67,41.69,14300.0,32.7691,32.777,32.7534,32.7691,14300.0
2014-02-06 11:00:00,41.69,41.75,41.68,41.73,10800.0,32.7691,32.8163,32.7613,32.8006,10800.0
2014-02-06 11:05:00,41.73,41.74,41.72,41.74,7800.0,32.8006,32.8084,32.7927,32.8084,7800.0
2014-02-06 11:10:00,41.73,41.77,41.71,41.76,57200.0,32.8006,32.832,32.7848,32.8241,57200.0
2014-02-06 11:15:00,41.76,41.76,41.68,41.69,28200.0,32.8241,32.8241,32.7613,32.7691,28200.0
2014-02-06 11:20:00,41.68,41.73,41.67,41.73,58600.0,32.7613,32.8006,32.7534,32.8006,58600.0
2014-02-06 11:25:00,41.72,41.78,41.71,41.77,36200.0,32.7927,32.8399,32.7848,32.832,36200.0
2014-02-06 11:30:00,41.78,41.79,41.77,41.79,10900.0,32.8399,32.8477,32.832,32.8477,10900.0
2014-02-06 11:35:00,41.78,41.84,41.78,41.82,13500.0,32.8399,32.887,32.8399,32.8713,13500.0
2014-02-06 11:40:00,41.82,41.85,41.81,41.84,10500.0,32.8713,32.8949,32.8634,32.887,10500.0
2014-02-06 11:45:00,41.84,41.86,41.81,41.85,11600.0,32.887,32.9027,32.8634,32.8949,11600.0
2014-02-06 11:50:00,41.86,41.86,41.83,41.85,21800.0,32.9027,32.9027,32.8792,32.8949,21800.0
2014-02-06 11:55:00,41.85,41.88,41.84,41.88,16400.0,32.8949,32.9185,32.887,32.9185,16400.0
2014-02-06 12:00:00,41.88,42.01,41.88,42.01,49800.0,32.9185,33.0206,32.9185,33.0206,49800.0
2014-02-06 12:05:00,42.0,42.01,41.99,42.01,13800.0,33.0128,33.0206,33.0049,33.0206,13800.0
2014-02-06 12:10:00,42.02,42.04,41.98,41.98,30300.0,33.0285,33.0442,32.9971,32.9971,30300.0
2014-02-06 12:15:00,41.98,42.04,41.98,42.02,11400.0,32.9971,33.0442,32.9971,33.0285,11400.0
2014-02-06 12:20:00,42.03,42.03,41.98,41.99,9500.0,33.0364,33.0364,32.9971,33.0049,9500.0
2014-02-06 12:25:00,42.0,42.0,41.97,41.97,4900.0,33.0128,33.0128,32.9892,32.9892,4900.0
2014-02-06 12:30:00,41.97,41.97,41.94,41.94,4300.0,32.9892,32.9892,32.9656,32.9656,4300.0
2014-02-06 12:35:00,41.95,41.96,41.92,41.96,11400.0,32.9735,32.9813,32.9499,32.9813,11400.0
2014-02-06 12:40:00,41.96,41.97,41.93,41.93,8100.0,32.9813,32.9892,32.9578,32.9578,8100.0
2014-02-06 12:45:00,41.93,41.97,41.91,41.92,10700.0,32.9578,32.9892,32.942,32.9499,10700.0
2014-02-06 12:50:00,41.93,41.93,41.91,41.92,6300.0,32.9578,32.9578,32.942,32.9499,6300.0
2014-02-06 12:55:00,41.92,41.92,41.9,41.9,7100.0,32.9499,32.9499,32.9342,32.9342,7100.0
2014-02-06 13:00:00,41.9,41.9,41.87,41.88,9100.0,32.9342,32.9342,32.9106,32.9185,9100.0
2014-02-06 13:05:00,41.89,41.97,41.89,41.97,16400.0,32.9263,32.9892,32.9263,32.9892,16400.0
2014-02-06 13:10:00,41.97,41.99,41.96,41.99,17000.0,32.9892,33.0049,32.9813,33.0049,17000.0
2014-02-06 13:15:00,41.99,42.01,41.96,41.96,24500.0,33.0049,33.0206,32.9813,32.9813,24500.0
2014-02-06 13:20:00,41.96,42.01,41.96,41.98,17600.0,32.9813,33.0206,32.9813,32.9971,17600.0
2014-02-06 13:25:00,41.98,42.01,41.98,41.98,14900.0,32.9971,33.0206,32.9971,32.9971,14900.0
2014-02-06 13:30:00,41.98,42.01,41.98,42.01,14700.0,32.9971,33.0206,32.9971,33.0206,14700.0
2014-02-06 13:35:00,42.01,42.06,42.0,42.01,26500.0,33.0206,33.0599,33.0128,33.0206,26500.0
2014-02-06 13:40:00,42.01,42.02,42.0,42.02,11800.0,33.0206,33.0285,33.0128,33.0285,11800.0
2014-02-06 13:45:00,42.03,42.07,42.02,42.03,14800.0,33.0364,33.0678,33.0285,33.0364,14800.0
2014-02-06 13:50:00,42.04,42.04,42.02,42.04,8000.0,33.0442,33.0442,33.0285,33.0442,8000.0
2014-02-06 13:55:00,42.02,42.03,42.01,42.03,18900.0,33.0285,33.0364,33.0206,33.0364,18900.0
2014-02-06 14:00:00,42.02,42.05,42.01,42.04,12200.0,33.0285,33.0521,33.0206,33.0442,12200.0
2014-02-06 14:05:00,42.05,42.09,42.04,42.09,11700.0,33.0521,33.0835,33.0442,33.0835,11700.0
2014-02-06 14:10:00,42.08,42.1,42.06,42.07,31600.0,33.0757,33.0914,33.0599,33.0678,31600.0
2014-02-06 14:15:00,42.07,42.13,42.06,42.11,9600.0,33.0678,33.115,33.0599,33.0992,9600.0
2014-02-06 14:20:00,42.1,42.14,42.1,42.12,13000.0,33.0914,33.1228,33.0914,33.1071,13000.0
2014-02-06 14:25:00,42.12,42.13,42.1,42.1,7500.0,33.1071,33.115,33.0914,33.0914,7500.0
2014-02-06 14:30:00,42.11,42.14,42.11,42.12,16100.0,33.0992,33.1228,33.0992,33.1071,16100.0
2014-02-06 14:35:00,42.13,42.14,42.11,42.14,10900.0,33.115,33.1228,33.0992,33.1228,10900.0
2014-02-06 14:40:00,42.14,42.15,42.13,42.15,13400.0,33.1228,33.1307,33.115,33.1307,13400.0
2014-02-06 14:45:00,42.15,42.15,42.12,42.15,20100.0,33.1307,33.1307,33.1071,33.1307,20100.0
2014-02-06 14:50:00,42.15,42.2,42.14,42.2,19100.0,33.1307,33.17,33.1228,33.17,19100.0
2014-02-06 14:55:00,42.2,42.25,42.17,42.25,31300.0,33.17,33.2093,33.1464,33.2093,31300.0
2014-02-06 15:00:00,42.25,42.25,42.18,42.2,20600.0,33.2093,33.2093,33.1543,33.17,20600.0
2014-02-06 15:05:00,42.2,42.21,42.17,42.19,14000.0,33.17,33.1779,33.1464,33.1621,14000.0
2014-02-06 15:10:00,42.18,42.19,42.13,42.14,25900.0,33.1543,33.1621,33.115,33.1228,25900.0
2014-02-06 15:15:00,42.13,42.16,42.13,42.16,12600.0,33.115,33.1386,33.115,33.1386,12600.0
2014-02-06 15:20:00,42.16,42.16,42.11,42.11,36700.0,33.1386,33.1386,33.0992,33.0992,36700.0
2014-02-06 15:25:00,42.11,42.14,42.11,42.14,25500.0,33.0992,33.1228,33.0992,33.1228,25500.0
2014-02-06 15:30:00,42.13,42.15,42.09,42.11,31900.0,33.115,33.1307,33.0835,33.0992,31900.0
2014-02-06 15:35:00,42.11,42.11,42.06,42.11,37200.0,33.0992,33.0992,33.0599,33.0992,37200.0
2014-02-06 15:40:00,42.1,42.14,42.1,42.1,57100.0,33.0914,33.1228,33.0914,33.0914,57100.0
2014-02-06 15:45:00,42.1,42.11,42.02,42.03,74500.0,33.0914,33.0992,33.0285,33.0364,74500.0
2014-02-06 15:50:00,42.03,42.06,42.02,42.04,63300.0,33.0364,33.0599,33.0285,33.0442,63300.0
2014-02-06 15:55:00,42.03,42.1,42.02,42.08,118700.0,33.0364,33.0914,33.0285,33.0757,118700.0
2014-02-07 09:30:00,42.31,42.57,42.31,42.56,72600.0,33.2565,33.4608,33.2565,33.453,72600.0
2014-02-07 09:35:00,42.57,42.61,42.51,42.56,29100.0,33.4608,33.4923,33.4137,33.453,29100.0
2014-02-07 09:40:00,42.57,42.7,42.57,42.6,26700.0,33.4608,33.563,33.4608,33.4844,26700.0
2014-02-07 09:45:00,42.59,42.68,42.55,42.64,35600.0,33.4765,33.5473,33.4451,33.5158,35600.0
2014-02-07 09:50:00,42.64,42.69,42.61,42.64,32000.0,33.5158,33.5551,33.4923,33.5158,32000.0
2014-02-07 09:55:00,42.65,42.72,42.65,42.72,23000.0,33.5237,33.5787,33.5237,33.5787,23000.0
2014-02-07 10:00:00,42.72,42.74,42.68,42.69,27700.0,33.5787,33.5944,33.5473,33.5551,27700.0
2014-02-07 10:05:00,42.67,42.79,42.64,42.77,45600.0,33.5394,33.6337,33.5158,33.618,45600.0
2014-02-07 10:10:00,42.77,42.77,42.61,42.61,24000.0,33.618,33.618,33.4923,33.4923,24000.0
2014-02-07 10:15:00,42.61,42.61,42.5,42.54,45200.0,33.4923,33.4923,33.4058,33.4372,45200.0
2014-02-07 10:20:00,42.54,42.57,42.48,42.5,29700.0,33.4372,33.4608,33.3901,33.4058,29700.0
2014-02-07 10:25:00,42.49,42.51,42.43,42.48,20600.0,33.3979,33.4137,33.3508,33.3901,20600.0
2014-02-07 10:30:00,42.49,42.49,42.4,42.43,14700.0,33.3979,33.3979,33.3272,33.3508,14700.0
2014-02-07 10:35:00,42.44,42.47,42.42,42.47,14500.0,33.3586,33.3822,33.3429,33.3822,14500.0
2014-02-07 10:40:00,42.47,42.49,42.44,42.48,18300.0,33.3822,33.3979,33.3586,33.3901,18300.0
2014-02-07 10:45:00,42.48,42.55,42.46,42.55,17700.0,33.3901,33.4451,33.3744,33.4451,17700.0
2014-02-07 10:50:00,42.55,42.57,42.51,42.55,16900.0,33.4451,33.4608,33.4137,33.4451,16900.0
2014-02-07 10:55:00,42.54,42.64,42.54,42.6,27200.0,33.4372,33.5158,33.4372,33.4844,27200.0
2014-02-07 11:00:00,42.6,42.61,42.59,42.6,17600.0,33.4844,33.4923,33.4765,33.4844,17600.0
2014-02-07 11:05:00,42.59,42.68,42.59,42.67,44400.0,33.4765,33.5473,33.4765,33.5394,44400.0
2014-02-07 11:10:00,42.66,42.69,42.66,42.69,25000.0,33.5316,33.5551,33.5316,33.5551,25000.0
2014-02-07 11:15:00,42.69,42.71,42.64,42.65,37000.0,33.5551,33.5709,33.5158,33.5237,37000.0
2014-02-07 11:20:00,42.65,42.67,42.64,42.64,25200.0,33.5237,33.5394,33.5158,33.5158,25200.0
2014-02-07 11:25:00,42.64,42.66,42.63,42.66,15800.0,33.5158,33.5316,33.508,33.5316,15800.0
2014-02-07 11:30:00,42.65,42.68,42.64,42.66,18400.0,33.5237,33.5473,33.5158,33.5316,18400.0
2014-02-07 11:35:00,42.65,42.66,42.64,42.66,29100.0,33.5237,33.5316,33.5158,33.5316,29100.0
2014-02-07 11:40:00,42.66,42.68,42.66,42.66,15200.0,33.5316,33.5473,33.5316,33.5316,15200.0
2014-02-07 11:45:00,42.66,42.75,42.66,42.75,24300.0,33.5316,33.6023,33.5316,33.6023,24300.0
2014-02-07 11:50:00,42.74,42.78,42.74,42.77,48200.0,33.5944,33.6259,33.5944,33.618,48200.0
2014-02-07 11:55:00,42.77,42.77,42.71,42.76,17800.0,33.618,33.618,33.5709,33.6102,17800.0
2014-02-07 12:00:00,42.76,42.78,42.74,42.76,29600.0,33.6102,33.6259,33.5944,33.6102,29600.0
2014-02-07 12:05:00,42.77,42.79,42.75,42.76,17100.0,33.618,33.6337,33.6023,33.6102,17100.0
2014-02-07 12:10:00,42.76,42.76,42.73,42.75,14400.0,33.6102,33.6102,33.5866,33.6023,14400.0
2014-02-07 12:15:00,42.75,42.77,42.73,42.73,21700.0,33.6023,33.618,33.5866,33.5866,21700.0
2014-02-07 12:20:00,42.73,42.75,42.73,42.73,8800.0,33.5866,33.6023,33.5866,33.5866,8800.0
2014-02-07 12:25:00,42.73,42.75,42.72,42.75,10500.0,33.5866,33.6023,33.5787,33.6023,10500.0
2014-02-07 12:30:00,42.74,42.78,42.72,42.73,23200.0,33.5944,33.6259,33.5787,33.5866,23200.0
2014-02-07 12:35:00,42.73,42.76,42.73,42.76,13400.0,33.5866,33.6102,33.5866,33.6102,13400.0
2014-02-07 12:40:00,42.76,42.81,42.75,42.8,24400.0,33.6102,33.6495,33.6023,33.6416,24400.0
2014-02-07 12:45:00,42.8,42.8,42.73,42.73,12200.0,33.6416,33.6416,33.5866,33.5866,12200.0
2014-02-07 12:50:00,42.73,42.77,42.73,42.77,10100.0,33.5866,33.618,33.5866,33.618,10100.0
2014-02-07 12:55:00,42.76,42.77,42.74,42.76,14500.0,33.6102,33.618,33.5944,33.6102,14500.0
2014-02-07 13:00:00,42.76,42.77,42.73,42.73,15100.0,33.6102,33.618,33.5866,33.5866,15100.0
2014-02-07 13:05:00,42.73,42.75,42.73,42.75,14400.0,33.5866,33.6023,33.5866,33.6023,14400.0
2014-02-07 13:10:00,42.75,42.77,42.74,42.77,14500.0,33.6023,33.618,33.5944,33.618,14500.0
2014-02-07 13:15:00,42.77,42.77,42.74,42.76,23100.0,33.618,33.618,33.5944,33.6102,23100.0
2014-02-07 13:20:00,42.76,42.76,42.74,42.74,9100.0,33.6102,33.6102,33.5944,33.5944,9100.0
2014-02-07 13:25:00,42.74,42.75,42.73,42.75,10100.0,33.5944,33.6023,33.5866,33.6023,10100.0
2014-02-07 13:30:00,42.75,42.75,42.74,42.75,8400.0,33.6023,33.6023,33.5944,33.6023,8400.0
2014-02-07 13:35:00,42.74,42.76,42.73,42.76,12500.0,33.5944,33.6102,33.5866,33.6102,12500.0
2014-02-07 13:40:00,42.76,42.8,42.76,42.79,33200.0,33.6102,33.6416,33.6102,33.6337,33200.0
2014-02-07 13:45:00,42.8,42.82,42.79,42.82,21600.0,33.6416,33.6573,33.6337,33.6573,21600.0
2014-02-07 13:50:00,42.81,42.85,42.81,42.85,40200.0,33.6495,33.6809,33.6495,33.6809,40200.0
2014-02-07 13:55:00,42.84,42.99,42.84,42.96,95100.0,33.673,33.7909,33.673,33.7674,95100.0
2014-02-07 14:00:00,42.96,43.0,42.92,42.92,32500.0,33.7674,33.7988,33.7359,33.7359,32500.0
2014-02-07 14:05:00,42.91,42.92,42.89,42.9,13600.0,33.7281,33.7359,33.7123,33.7202,13600.0
2014-02-07 14:10:00,42.9,42.93,42.88,42.89,22800.0,33.7202,33.7438,33.7045,33.7123,22800.0
2014-02-07 14:15:00,42.9,42.9,42.84,42.89,17500.0,33.7202,33.7202,33.673,33.7123,17500.0
2014-02-07 14:20:00,42.89,42.95,42.87,42.94,20100.0,33.7123,33.7595,33.6966,33.7516,20100.0
2014-02-07 14:25:00,42.94,42.94,42.87,42.87,9700.0,33.7516,33.7516,33.6966,33.6966,9700.0
2014-02-07 14:30:00,42.88,42.89,42.83,42.84,17500.0,33.7045,33.7123,33.6652,33.673,17500.0
2014-02-07 14:35:00,42.83,42.88,42.83,42.87,11400.0,33.6652,33.7045,33.6652,33.6966,11400.0
2014-02-07 14:40:00,42.87,42.88,42.85,42.85,11100.0,33.6966,33.7045,33.6809,33.6809,11100.0
2014-02-07 14:45:00,42.84,42.85,42.79,42.8,18300.0,33.673,33.6809,33.6337,33.6416,18300.0
2014-02-07 14:50:00,42.8,42.84,42.79,42.83,23800.0,33.6416,33.673,33.6337,33.6652,23800.0
2014-02-07 14:55:00,42.84,42.87,42.83,42.86,19500.0,33.673,33.6966,33.6652,33.6888,19500.0
2014-02-07 15:00:00,42.86,42.88,42.84,42.85,24900.0,33.6888,33.7045,33.673,33.6809,24900.0
2014-02-07 15:05:00,42.85,42.85,42.83,42.83,13600.0,33.6809,33.6809,33.6652,33.6652,13600.0
2014-02-07 15:10:00,42.83,42.84,42.79,42.8,28100.0,33.6652,33.673,33.6337,33.6416,28100.0
2014-02-07 15:15:00,42.79,42.79,42.75,42.76,22200.0,33.6337,33.6337,33.6023,33.6102,22200.0
2014-02-07 15:20:00,42.77,42.79,42.75,42.77,35400.0,33.618,33.6337,33.6023,33.618,35400.0
2014-02-07 15:25:00,42.77,42.86,42.76,42.86,38200.0,33.618,33.6888,33.6102,33.6888,38200.0
2014-02-07 15:30:00,42.87,42.89,42.84,42.84,27800.0,33.6966,33.7123,33.673,33.673,27800.0
2014-02-07 15:35:00,42.84,42.85,42.83,42.84,21000.0,33.673,33.6809,33.6652,33.673,21000.0
2014-02-07 15:40:00,42.85,42.89,42.84,42.88,45400.0,33.6809,33.7123,33.673,33.7045,45400.0
2014-02-07 15:45:00,42.88,42.93,42.85,42.86,56300.0,33.7045,33.7438,33.6809,33.6888,56300.0
2014-02-07 15:50:00,42.86,42.86,42.81,42.84,64800.0,33.6888,33.6888,33.6495,33.673,64800.0
2014-02-07 15:55:00,42.85,42.88,42.84,42.85,148900.0,33.6809,33.7045,33.673,33.6809,148900.0
2014-02-10 09:30:00,42.84,42.85,42.6,42.62,62000.0,33.673,33.6809,33.4844,33.5001,62000.0
2014-02-10 09:35:00,42.61,42.68,42.47,42.56,35100.0,33.4923,33.5473,33.3822,33.453,35100.0
2014-02-10 09:40:00,42.56,42.56,42.42,42.51,23200.0,33.453,33.453,33.3429,33.4137,23200.0
2014-02-10 09:45:00,42.52,42.55,42.43,42.44,31100.0,33.4215,33.4451,33.3508,33.3586,31100.0
2014-02-10 09:50:00,42.43,42.47,42.38,42.4,27700.0,33.3508,33.3822,33.3115,33.3272,27700.0
2014-02-10 09:55:00,42.4,42.51,42.39,42.46,48300.0,33.3272,33.4137,33.3193,33.3744,48300.0
2014-02-10 10:00:00,42.46,42.5,42.45,42.49,20600.0,33.3744,33.4058,33.3665,33.3979,20600.0
2014-02-10 10:05:00,42.5,42.53,42.48,42.51,26500.0,33.4058,33.4294,33.3901,33.4137,26500.0
2014-02-10 10:10:00,42.51,42.53,42.49,42.53,25200.0,33.4137,33.4294,33.3979,33.4294,25200.0
2014-02-10 10:15:00,42.53,42.56,42.5,42.56,15500.0,33.4294,33.453,33.4058,33.453,15500.0
2014-02-10 10:20:00,42.54,42.56,42.5,42.5,14500.0,33.4372,33.453,33.4058,33.4058,14500.0
2014-02-10 10:25:00,42.51,42.52,42.5,42.51,9900.0,33.4137,33.4215,33.4058,33.4137,9900.0
2014-02-10 10:30:00,42.51,42.51,42.47,42.5,35400.0,33.4137,33.4137,33.3822,33.4058,35400.0
2014-02-10 10:35:00,42.5,42.51,42.48,42.5,33000.0,33.4058,33.4137,33.3901,33.4058,33000.0
2014-02-10 10:40:00,42.5,42.54,42.48,42.49,16100.0,33.4058,33.4372,33.3901,33.3979,16100.0
2014-02-10 10:45:00,42.5,42.52,42.46,42.51,21600.0,33.4058,33.4215,33.3744,33.4137,21600.0
2014-02-10 10:50:00,42.5,42.52,42.48,42.5,35100.0,33.4058,33.4215,33.3901,33.4058,35100.0
2014-02-10 10:55:00,42.5,42.52,42.49,42.5,16600.0,33.4058,33.4215,33.3979,33.4058,16600.0
2014-02-10 11:00:00,42.5,42.5,42.42,42.42,50300.0,33.4058,33.4058,33.3429,33.3429,50300.0
2014-02-10 11:05:00,42.43,42.45,42.4,42.41,15900.0,33.3508,33.3665,33.3272,33.3351,15900.0
2014-02-10 11:10:00,42.4,42.41,42.39,42.39,6100.0,33.3272,33.3351,33.3193,33.3193,6100.0
2014-02-10 11:15:00,42.38,42.41,42.38,42.4,18000.0,33.3115,33.3351,33.3115,33.3272,18000.0
2014-02-10 11:20:00,42.4,42.42,42.37,42.4,17100.0,33.3272,33.3429,33.3036,33.3272,17100.0
2014-02-10 11:25:00,42.4,42.42,42.39,42.4,14500.0,33.3272,33.3429,33.3193,33.3272,14500.0
2014-02-10 11:30:00,42.41,42.42,42.39,42.4,18300.0,33.3351,33.3429,33.3193,33.3272,18300.0
2014-02-10 11:35:00,42.41,42.46,42.41,42.46,11200.0,33.3351,33.3744,33.3351,33.3744,11200.0
2014-02-10 11:40:00,42.47,42.51,42.47,42.5,23400.0,33.3822,33.4137,33.3822,33.4058,23400.0
2014-02-10 11:45:00,42.51,42.51,42.45,42.46,18600.0,33.4137,33.4137,33.3665,33.3744,18600.0
2014-02-10 11:50:00,42.45,42.47,42.43,42.46,25800.0,33.3665,33.3822,33.3508,33.3744,25800.0
2014-02-10 11:55:00,42.45,42.51,42.45,42.51,14000.0,33.3665,33.4137,33.3665,33.4137,14000.0
2014-02-10 12:00:00,42.5,42.5,42.48,42.48,13100.0,33.4058,33.4058,33.3901,33.3901,13100.0
2014-02-10 12:05:00,42.48,42.48,42.42,42.46,12900.0,33.3901,33.3901,33.3429,33.3744,12900.0
2014-02-10 12:10:00,42.46,42.47,42.46,42.47,7100.0,33.3744,33.3822,33.3744,33.3822,7100.0
2014-02-10 12:15:00,42.47,42.47,42.46,42.46,9600.0,33.3822,33.3822,33.3744,33.3744,9600.0
2014-02-10 12:20:00,42.46,42.47,42.44,42.47,16300.0,33.3744,33.3822,33.3586,33.3822,16300.0
2014-02-10 12:25:00,42.46,42.46,42.43,42.43,12000.0,33.3744,33.3744,33.3508,33.3508,12000.0
2014-02-10 12:30:00,42.43,42.46,42.43,42.46,8900.0,33.3508,33.3744,33.3508,33.3744,8900.0
2014-02-10 12:35:00,42.46,42.47,42.45,42.46,9300.0,33.3744,33.3822,33.3665,33.3744,9300.0
2014-02-10 12:40:00,42.46,42.52,42.45,42.51,26200.0,33.3744,33.4215,33.3665,33.4137,26200.0
2014-02-10 12:45:00,42.5,42.53,42.48,42.49,11700.0,33.4058,33.4294,33.3901,33.3979,11700.0
2014-02-10 12:50:00,42.5,42.5,42.49,42.5,6200.0,33.4058,33.4058,33.3979,33.4058,6200.0
2014-02-10 12:55:00,42.51,42.51,42.49,42.5,12200.0,33.4137,33.4137,33.3979,33.4058,12200.0
2014-02-10 13:00:00,42.5,42.54,42.49,42.53,11600.0,33.4058,33.4372,33.3979,33.4294,11600.0
2014-02-10 13:05:00,42.53,42.55,42.51,42.51,18600.0,33.4294,33.4451,33.4137,33.4137,18600.0
2014-02-10 13:10:00,42.52,42.53,42.49,42.49,6400.0,33.4215,33.4294,33.3979,33.3979,6400.0
2014-02-10 13:15:00,42.49,42.55,42.48,42.51,16400.0,33.3979,33.4451,33.3901,33.4137,16400.0
2014-02-10 13:20:00,42.51,42.53,42.5,42.52,7500.0,33.4137,33.4294,33.4058,33.4215,7500.0
2014-02-10 13:25:00,42.52,42.53,42.51,42.51,4000.0,33.4215,33.4294,33.4137,33.4137,4000.0
2014-02-10 13:30:00,42.51,42.51,42.49,42.5,11100.0,33.4137,33.4137,33.3979,33.4058,11100.0
2014-02-10 13:35:00,42.5,42.51,42.49,42.51,9300.0,33.4058,33.4137,33.3979,33.4137,9300.0
2014-02-10 13:40:00,42.5,42.52,42.5,42.5,9000.0,33.4058,33.4215,33.4058,33.4058,9000.0
2014-02-10 13:45:00,42.5,42.51,42.5,42.5,8000.0,33.4058,33.4137,33.4058,33.4058,8000.0
2014-02-10 13:50:00,42.5,42.51,42.5,42.51,13100.0,33.4058,33.4137,33.4058,33.4137,13100.0
2014-02-10 13:55:00,42.5,42.52,42.5,42.51,6600.0,33.4058,33.4215,33.4058,33.4137,6600.0
2014-02-10 14:00:00,42.5,42.51,42.49,42.5,23400.0,33.4058,33.4137,33.3979,33.4058,23400.0
2014-02-10 14:05:00,42.49,42.5,42.49,42.49,11100.0,33.3979,33.4058,33.3979,33.3979,11100.0
2014-02-10 14:10:00,42.48,42.49,42.47,42.47,9200.0,33.3901,33.3979,33.3822,33.3822,9200.0
2014-02-10 14:15:00,42.47,42.47,42.44,42.45,12600.0,33.3822,33.3822,33.3586,33.3665,12600.0
2014-02-10 14:20:00,42.45,42.47,42.45,42.45,7000.0,33.3665,33.3822,33.3665,33.3665,7000.0
2014-02-10 14:25:00,42.45,42.48,42.44,42.48,16000.0,33.3665,33.3901,33.3586,33.3901,16000.0
2014-02-10 14:30:00,42.48,42.51,42.48,42.5,18100.0,33.3901,33.4137,33.3901,33.4058,18100.0
2014-02-10 14:35:00,42.5,42.52,42.5,42.5,18100.0,33.4058,33.4215,33.4058,33.4058,18100.0
2014-02-10 14:40:00,42.5,42.52,42.48,42.5,26700.0,33.4058,33.4215,33.3901,33.4058,26700.0
2014-02-10 14:45:00,42.5,42.53,42.49,42.53,16100.0,33.4058,33.4294,33.3979,33.4294,16100.0
2014-02-10 14:50:00,42.53,42.53,42.51,42.51,10300.0,33.4294,33.4294,33.4137,33.4137,10300.0
2014-02-10 14:55:00,42.52,42.52,42.51,42.51,9800.0,33.4215,33.4215,33.4137,33.4137,9800.0
2014-02-10 15:00:00,42.51,42.52,42.5,42.5,14100.0,33.4137,33.4215,33.4058,33.4058,14100.0
2014-02-10 15:05:00,42.5,42.51,42.5,42.5,5700.0,33.4058,33.4137,33.4058,33.4058,5700.0
2014-02-10 15:10:00,42.5,42.51,42.48,42.48,37900.0,33.4058,33.4137,33.3901,33.3901,37900.0
2014-02-10 15:15:00,42.49,42.51,42.48,42.5,22600.0,33.3979,33.4137,33.3901,33.4058,22600.0
2014-02-10 15:20:00,42.5,42.53,42.5,42.52,24100.0,33.4058,33.4294,33.4058,33.4215,24100.0
2014-02-10 15:25:00,42.52,42.52,42.48,42.5,41700.0,33.4215,33.4215,33.3901,33.4058,41700.0
2014-02-10 15:30:00,42.51,42.54,42.49,42.54,16600.0,33.4137,33.4372,33.3979,33.4372,16600.0
2014-02-10 15:35:00,42.54,42.55,42.52,42.53,37000.0,33.4372,33.4451,33.4215,33.4294,37000.0
2014-02-10 15:40:00,42.53,42.55,42.52,42.52,31800.0,33.4294,33.4451,33.4215,33.4215,31800.0
2014-02-10 15:45:00,42.52,42.53,42.5,42.52,65100.0,33.4215,33.4294,33.4058,33.4215,65100.0
2014-02-10 15:50:00,42.52,42.54,42.51,42.53,56100.0,33.4215,33.4372,33.4137,33.4294,56100.0
2014-02-10 15:55:00,42.53,42.65,42.53,42.64,314200.0,33.4294,33.5237,33.4294,33.5158,314200.0
2014-02-11 09:30:00,42.54,42.6,42.5,42.56,37400.0,33.4372,33.4844,33.4058,33.453,37400.0
2014-02-11 09:35:00,42.56,42.76,42.55,42.71,33300.0,33.453,33.6102,33.4451,33.5709,33300.0
2014-02-11 09:40:00,42.74,42.76,42.68,42.74,17900.0,33.5944,33.6102,33.5473,33.5944,17900.0
2014-02-11 09:45:00,42.73,42.8,42.73,42.79,11100.0,33.5866,33.6416,33.5866,33.6337,11100.0
2014-02-11 09:50:00,42.78,42.79,42.68,42.75,21800.0,33.6259,33.6337,33.5473,33.6023,21800.0
2014-02-11 09:55:00,42.75,42.79,42.75,42.78,17100.0,33.6023,33.6337,33.6023,33.6259,17100.0
2014-02-11 10:00:00,42.75,42.81,42.75,42.79,13900.0,33.6023,33.6495,33.6023,33.6337,13900.0
2014-02-11 10:05:00,42.8,42.8,42.73,42.73,50700.0,33.6416,33.6416,33.5866,33.5866,50700.0
2014-02-11 10:10:00,42.72,42.76,42.7,42.75,35900.0,33.5787,33.6102,33.563,33.6023,35900.0
2014-02-11 10:15:00,42.75,42.77,42.72,42.75,19800.0,33.6023,33.618,33.5787,33.6023,19800.0
2014-02-11 10:20:00,42.75,42.82,42.75,42.79,23500.0,33.6023,33.6573,33.6023,33.6337,23500.0
2014-02-11 10:25:00,42.79,42.82,42.76,42.76,18100.0,33.6337,33.6573,33.6102,33.6102,18100.0
2014-02-11 10:30:00,42.76,42.76,42.71,42.73,6400.0,33.6102,33.6102,33.5709,33.5866,6400.0
2014-02-11 10:35:00,42.72,42.73,42.69,42.7,17600.0,33.5787,33.5866,33.5551,33.563,17600.0
2014-02-11 10:40:00,42.7,42.71,42.69,42.7,22600.0,33.563,33.5709,33.5551,33.563,22600.0
2014-02-11 10:45:00,42.71,42.76,42.71,42.75,40300.0,33.5709,33.6102,33.5709,33.6023,40300.0
2014-02-11 10:50:00,42.74,42.75,42.7,42.72,23100.0,33.5944,33.6023,33.563,33.5787,23100.0
2014-02-11 10:55:00,42.72,42.75,42.71,42.71,33600.0,33.5787,33.6023,33.5709,33.5709,33600.0
2014-02-11 11:00:00,42.71,42.78,42.71,42.75,29300.0,33.5709,33.6259,33.5709,33.6023,29300.0
2014-02-11 11:05:00,42.74,42.75,42.7,42.71,17200.0,33.5944,33.6023,33.563,33.5709,17200.0
2014-02-11 11:10:00,42.71,42.71,42.69,42.7,17300.0,33.5709,33.5709,33.5551,33.563,17300.0
2014-02-11 11:15:00,42.71,42.8,42.71,42.79,22000.0,33.5709,33.6416,33.5709,33.6337,22000.0
2014-02-11 11:20:00,42.78,42.82,42.78,42.82,13900.0,33.6259,33.6573,33.6259,33.6573,13900.0
2014-02-11 11:25:00,42.82,42.89,42.82,42.89,14600.0,33.6573,33.7123,33.6573,33.7123,14600.0
2014-02-11 11:30:00,42.89,42.93,42.88,42.91,22100.0,33.7123,33.7438,33.7045,33.7281,22100.0
2014-02-11 11:35:00,42.91,42.91,42.86,42.87,9600.0,33.7281,33.7281,33.6888,33.6966,9600.0
2014-02-11 11:40:00,42.88,42.89,42.86,42.87,6000.0,33.7045,33.7123,33.6888,33.6966,6000.0
2014-02-11 11:45:00,42.86,42.92,42.86,42.91,9600.0,33.6888,33.7359,33.6888,33.7281,9600.0
2014-02-11 11:50:00,42.92,42.92,42.86,42.86,3200.0,33.7359,33.7359,33.6888,33.6888,3200.0
2014-02-11 11:55:00,42.86,42.89,42.85,42.89,7000.0,33.6888,33.7123,33.6809,33.7123,7000.0
2014-02-11 12:00:00,42.88,42.89,42.87,42.87,6800.0,33.7045,33.7123,33.6966,33.6966,6800.0
2014-02-11 12:05:00,42.87,42.89,42.86,42.87,8200.0,33.6966,33.7123,33.6888,33.6966,8200.0
2014-02-11 12:10:00,42.88,42.88,42.84,42.85,4700.0,33.7045,33.7045,33.673,33.6809,4700.0
2014-02-11 12:15:00,42.86,42.9,42.85,42.9,8000.0,33.6888,33.7202,33.6809,33.7202,8000.0
2014-02-11 12:20:00,42.9,42.9,42.88,42.88,6200.0,33.7202,33.7202,33.7045,33.7045,6200.0
2014-02-11 12:25:00,42.89,42.9,42.87,42.9,3200.0,33.7123,33.7202,33.6966,33.7202,3200.0
2014-02-11 12:30:00,42.89,42.9,42.88,42.88,11100.0,33.7123,33.7202,33.7045,33.7045,11100.0
2014-02-11 12:35:00,42.88,42.9,42.87,42.89,9000.0,33.7045,33.7202,33.6966,33.7123,9000.0
2014-02-11 12:40:00,42.89,42.9,42.89,42.9,5100.0,33.7123,33.7202,33.7123,33.7202,5100.0
2014-02-11 12:45:00,42.89,42.93,42.89,42.93,6700.0,33.7123,33.7438,33.7123,33.7438,6700.0
2014-02-11 12:50:00,42.92,42.93,42.9,42.91,8300.0,33.7359,33.7438,33.7202,33.7281,8300.0
2014-02-11 12:55:00,42.91,42.93,42.9,42.92,8700.0,33.7281,33.7438,33.7202,33.7359,8700.0
2014-02-11 13:00:00,42.93,42.94,42.91,42.92,11200.0,33.7438,33.7516,33.7281,33.7359,11200.0
2014-02-11 13:05:00,42.92,42.93,42.91,42.93,6200.0,33.7359,33.7438,33.7281,33.7438,6200.0
2014-02-11 13:10:00,42.93,42.99,42.93,42.98,10900.0,33.7438,33.7909,33.7438,33.7831,10900.0
2014-02-11 13:15:00,42.99,43.03,42.98,43.03,7900.0,33.7909,33.8224,33.7831,33.8224,7900.0
2014-02-11 13:20:00,43.02,43.02,42.98,42.99,16600.0,33.8145,33.8145,33.7831,33.7909,16600.0
2014-02-11 13:25:00,42.99,43.0,42.97,42.99,9300.0,33.7909,33.7988,33.7752,33.7909,9300.0
2014-02-11 13:30:00,42.99,43.01,42.98,42.99,9800.0,33.7909,33.8067,33.7831,33.7909,9800.0
2014-02-11 13:35:00,42.99,43.02,42.98,43.01,7800.0,33.7909,33.8145,33.7831,33.8067,7800.0
2014-02-11 13:40:00,43.0,43.02,43.0,43.01,5800.0,33.7988,33.8145,33.7988,33.8067,5800.0
2014-02-11 13:45:00,43.02,43.03,42.99,43.0,12600.0,33.8145,33.8224,33.7909,33.7988,12600.0
2014-02-11 13:50:00,43.01,43.02,42.99,42.99,5400.0,33.8067,33.8145,33.7909,33.7909,5400.0
2014-02-11 13:55:00,43.0,43.0,42.98,42.98,11600.0,33.7988,33.7988,33.7831,33.7831,11600.0
2014-02-11 14:00:00,42.99,43.0,42.94,42.95,20500.0,33.7909,33.7988,33.7516,33.7595,20500.0
2014-02-11 14:05:00,42.95,42.96,42.94,42.95,10300.0,33.7595,33.7674,33.7516,33.7595,10300.0
2014-02-11 14:10:00,42.96,42.96,42.94,42.94,6000.0,33.7674,33.7674,33.7516,33.7516,6000.0
2014-02-11 14:15:00,42.94,42.96,42.94,42.95,12800.0,33.7516,33.7674,33.7516,33.7595,12800.0
2014-02-11 14:20:00,42.96,42.99,42.96,42.98,9900.0,33.7674,33.7909,33.7674,33.7831,9900.0
2014-02-11 14:25:00,42.97,42.98,42.96,42.97,15600.0,33.7752,33.7831,33.7674,33.7752,15600.0
2014-02-11 14:30:00,42.96,42.99,42.96,42.99,17600.0,33.7674,33.7909,33.7674,33.7909,17600.0
2014-02-11 14:35:00,42.99,42.99,42.96,42.98,18500.0,33.7909,33.7909,33.7674,33.7831,18500.0
2014-02-11 14:40:00,42.99,43.03,42.99,43.01,16300.0,33.7909,33.8224,33.7909,33.8067,16300.0
2014-02-11 14:45:00,43.01,43.03,43.0,43.03,5900.0,33.8067,33.8224,33.7988,33.8224,5900.0
2014-02-11 14:50:00,43.03,43.03,43.0,43.02,10900.0,33.8224,33.8224,33.7988,33.8145,10900.0
2014-02-11 14:55:00,43.02,43.05,43.02,43.04,10100.0,33.8145,33.8381,33.8145,33.8302,10100.0
2014-02-11 15:00:00,43.05,43.05,43.03,43.05,10900.0,33.8381,33.8381,33.8224,33.8381,10900.0
2014-02-11 15:05:00,43.06,43.07,43.04,43.05,9700.0,33.846,33.8538,33.8302,33.8381,9700.0
2014-02-11 15:10:00,43.05,43.05,43.03,43.03,5700.0,33.8381,33.8381,33.8224,33.8224,5700.0
2014-02-11 15:15:00,43.04,43.06,43.03,43.06,25700.0,33.8302,33.846,33.8224,33.846,25700.0
2014-02-11 15:20:00,43.07,43.07,43.01,43.01,13200.0,33.8538,33.8538,33.8067,33.8067,13200.0
2014-02-11 15:25:00,43.0,43.01,42.97,42.97,13700.0,33.7988,33.8067,33.7752,33.7752,13700.0
2014-02-11 15:30:00,42.98,42.99,42.96,42.97,17900.0,33.7831,33.7909,33.7674,33.7752,17900.0
2014-02-11 15:35:00,42.96,42.97,42.93,42.93,43500.0,33.7674,33.7752,33.7438,33.7438,43500.0
2014-02-11 15:40:00,42.93,42.94,42.9,42.91,50500.0,33.7438,33.7516,33.7202,33.7281,50500.0
2014-02-11 15:45:00,42.91,42.92,42.88,42.88,51200.0,33.7281,33.7359,33.7045,33.7045,51200.0
2014-02-11 15:50:00,42.88,42.89,42.85,42.88,67700.0,33.7045,33.7123,33.6809,33.7045,67700.0
2014-02-11 15:55:00,42.88,42.88,42.83,42.84,97300.0,33.7045,33.7045,33.6652,33.673,97300.0
2014-02-12 09:30:00,42.86,42.94,42.8,42.82,29700.0,33.6888,33.7516,33.6416,33.6573,29700.0
2014-02-12 09:35:00,42.8,42.92,42.8,42.91,12800.0,33.6416,33.7359,33.6416,33.7281,12800.0
2014-02-12 09:40:00,42.92,42.96,42.89,42.96,11300.0,33.7359,33.7674,33.7123,33.7674,11300.0
2014-02-12 09:45:00,42.96,42.97,42.93,42.95,8000.0,33.7674,33.7752,33.7438,33.7595,8000.0
2014-02-12 09:50:00,42.95,42.98,42.94,42.98,9200.0,33.7595,33.7831,33.7516,33.7831,9200.0
2014-02-12 09:55:00,42.99,43.02,42.98,43.0,27100.0,33.7909,33.8145,33.7831,33.7988,27100.0
2014-02-12 10:00:00,43.01,43.06,43.01,43.02,12400.0,33.8067,33.846,33.8067,33.8145,12400.0
2014-02-12 10:05:00,43.02,43.02,42.89,42.9,59000.0,33.8145,33.8145,33.7123,33.7202,59000.0
2014-02-12 10:10:00,42.91,42.91,42.87,42.91,11700.0,33.7281,33.7281,33.6966,33.7281,11700.0
2014-02-12 10:15:00,42.91,42.94,42.86,42.86,17500.0,33.7281,33.7516,33.6888,33.6888,17500.0
2014-02-12 10:20:00,42.86,42.89,42.85,42.89,12400.0,33.6888,33.7123,33.6809,33.7123,12400.0
2014-02-12 10:25:00,42.89,42.91,42.86,42.9,13700.0,33.7123,33.7281,33.6888,33.7202,13700.0
2014-02-12 10:30:00,42.89,42.89,42.85,42.87,7900.0,33.7123,33.7123,33.6809,33.6966,7900.0
2014-02-12 10:35:00,42.87,42.91,42.86,42.88,11900.0,33.6966,33.7281,33.6888,33.7045,11900.0
2014-02-12 10:40:00,42.88,42.89,42.84,42.85,10100.0,33.7045,33.7123,33.673,33.6809,10100.0
2014-02-12 10:45:00,42.84,42.87,42.82,42.87,9100.0,33.673,33.6966,33.6573,33.6966,9100.0
2014-02-12 10:50:00,42.87,42.88,42.85,42.88,3700.0,33.6966,33.7045,33.6809,33.7045,3700.0
2014-02-12 10:55:00,42.88,42.9,42.82,42.82,20800.0,33.7045,33.7202,33.6573,33.6573,20800.0
2014-02-12 11:00:00,42.82,42.84,42.81,42.83,7600.0,33.6573,33.673,33.6495,33.6652,7600.0
2014-02-12 11:05:00,42.83,42.86,42.83,42.85,6200.0,33.6652,33.6888,33.6652,33.6809,6200.0
2014-02-12 11:10:00,42.86,42.88,42.84,42.85,8700.0,33.6888,33.7045,33.673,33.6809,8700.0
2014-02-12 11:15:00,42.85,42.87,42.84,42.85,8600.0,33.6809,33.6966,33.673,33.6809,8600.0
2014-02-12 11:20:00,42.85,42.86,42.8,42.8,11800.0,33.6809,33.6888,33.6416,33.6416,11800.0
2014-02-12 11:25:00,42.81,42.84,42.8,42.83,8900.0,33.6495,33.673,33.6416,33.6652,8900.0
2014-02-12 11:30:00,42.82,42.86,42.82,42.84,8500.0,33.6573,33.6888,33.6573,33.673,8500.0
2014-02-12 11:35:00,42.85,42.88,42.83,42.85,13800.0,33.6809,33.7045,33.6652,33.6809,13800.0
2014-02-12 11:40:00,42.86,42.88,42.84,42.84,7500.0,33.6888,33.7045,33.673,33.673,7500.0
2014-02-12 11:45:00,42.84,42.84,42.8,42.8,5500.0,33.673,33.673,33.6416,33.6416,5500.0
2014-02-12 11:50:00,42.81,42.85,42.8,42.84,8600.0,33.6495,33.6809,33.6416,33.673,8600.0
2014-02-12 11:55:00,42.83,42.85,42.83,42.84,5400.0,33.6652,33.6809,33.6652,33.673,5400.0
2014-02-12 12:00:00,42.85,42.88,42.84,42.86,9800.0,33.6809,33.7045,33.673,33.6888,9800.0
2014-02-12 12:05:00,42.85,42.88,42.84,42.88,9200.0,33.6809,33.7045,33.673,33.7045,9200.0
2014-02-12 12:10:00,42.88,42.89,42.87,42.88,5900.0,33.7045,33.7123,33.6966,33.7045,5900.0
2014-02-12 12:15:00,42.87,42.89,42.87,42.89,5800.0,33.6966,33.7123,33.6966,33.7123,5800.0
2014-02-12 12:20:00,42.88,42.9,42.87,42.88,10300.0,33.7045,33.7202,33.6966,33.7045,10300.0
2014-02-12 12:25:00,42.87,42.88,42.86,42.88,8500.0,33.6966,33.7045,33.6888,33.7045,8500.0
2014-02-12 12:30:00,42.88,42.89,42.88,42.89,3800.0,33.7045,33.7123,33.7045,33.7123,3800.0
2014-02-12 12:35:00,42.88,42.89,42.85,42.85,5900.0,33.7045,33.7123,33.6809,33.6809,5900.0
2014-02-12 12:40:00,42.85,42.88,42.85,42.87,3600.0,33.6809,33.7045,33.6809,33.6966,3600.0
2014-02-12 12:45:00,42.87,42.87,42.8,42.82,10700.0,33.6966,33.6966,33.6416,33.6573,10700.0
2014-02-12 12:50:00,42.82,42.87,42.81,42.86,7700.0,33.6573,33.6966,33.6495,33.6888,7700.0
2014-02-12 12:55:00,42.85,42.86,42.82,42.85,5900.0,33.6809,33.6888,33.6573,33.6809,5900.0
2014-02-12 13:00:00,42.84,42.87,42.84,42.87,4600.0,33.673,33.6966,33.673,33.6966,4600.0
2014-02-12 13:05:00,42.87,42.91,42.87,42.89,19600.0,33.6966,33.7281,33.6966,33.7123,19600.0
2014-02-12 13:10:00,42.9,42.94,42.9,42.94,4000.0,33.7202,33.7516,33.7202,33.7516,4000.0
2014-02-12 13:15:00,42.94,42.97,42.94,42.97,9000.0,33.7516,33.7752,33.7516,33.7752,9000.0
2014-02-12 13:20:00,42.98,42.98,42.94,42.97,10900.0,33.7831,33.7831,33.7516,33.7752,10900.0
2014-02-12 13:25:00,42.97,43.0,42.97,42.98,47200.0,33.7752,33.7988,33.7752,33.7831,47200.0
2014-02-12 13:30:00,42.98,43.0,42.97,42.99,9400.0,33.7831,33.7988,33.7752,33.7909,9400.0
2014-02-12 13:35:00,42.98,43.01,42.98,43.0,15500.0,33.7831,33.8067,33.7831,33.7988,15500.0
2014-02-12 13:40:00,42.99,43.03,42.98,43.02,16600.0,33.7909,33.8224,33.7831,33.8145,16600.0
2014-02-12 13:45:00,43.02,43.02,43.0,43.01,7600.0,33.8145,33.8145,33.7988,33.8067,7600.0
2014-02-12 13:50:00,43.01,43.04,42.99,42.99,15900.0,33.8067,33.8302,33.7909,33.7909,15900.0
2014-02-12 13:55:00,42.99,42.99,42.98,42.99,8500.0,33.7909,33.7909,33.7831,33.7909,8500.0
2014-02-12 14:00:00,42.98,42.99,42.98,42.99,4500.0,33.7831,33.7909,33.7831,33.7909,4500.0
2014-02-12 14:05:00,42.99,43.0,42.97,42.98,12300.0,33.7909,33.7988,33.7752,33.7831,12300.0
2014-02-12 14:10:00,42.98,42.98,42.94,42.94,11500.0,33.7831,33.7831,33.7516,33.7516,11500.0
2014-02-12 14:15:00,42.93,42.93,42.91,42.91,11000.0,33.7438,33.7438,33.7281,33.7281,11000.0
2014-02-12 14:20:00,42.92,42.94,42.91,42.91,14100.0,33.7359,33.7516,33.7281,33.7281,14100.0
2014-02-12 14:25:00,42.92,42.92,42.89,42.89,10600.0,33.7359,33.7359,33.7123,33.7123,10600.0
2014-02-12 14:30:00,42.88,42.88,42.84,42.85,14800.0,33.7045,33.7045,33.673,33.6809,14800.0
2014-02-12 14:35:00,42.86,42.88,42.85,42.86,11300.0,33.6888,33.7045,33.6809,33.6888,11300.0
2014-02-12 14:40:00,42.86,42.88,42.86,42.87,5900.0,33.6888,33.7045,33.6888,33.6966,5900.0
2014-02-12 14:45:00,42.87,42.88,42.85,42.86,8800.0,33.6966,33.7045,33.6809,33.6888,8800.0
2014-02-12 14:50:00,42.86,42.87,42.86,42.86,6600.0,33.6888,33.6966,33.6888,33.6888,6600.0
2014-02-12 14:55:00,42.86,42.87,42.86,42.86,10300.0,33.6888,33.6966,33.6888,33.6888,10300.0
2014-02-12 15:00:00,42.87,42.88,42.86,42.88,14900.0,33.6966,33.7045,33.6888,33.7045,14900.0
2014-02-12 15:05:00,42.87,42.89,42.87,42.89,17400.0,33.6966,33.7123,33.6966,33.7123,17400.0
2014-02-12 15:10:00,42.89,42.89,42.86,42.87,19500.0,33.7123,33.7123,33.6888,33.6966,19500.0
2014-02-12 15:15:00,42.87,42.89,42.87,42.88,6900.0,33.6966,33.7123,33.6966,33.7045,6900.0
2014-02-12 15:20:00,42.88,42.89,42.87,42.87,14500.0,33.7045,33.7123,33.6966,33.6966,14500.0
2014-02-12 15:25:00,42.87,42.9,42.86,42.89,22200.0,33.6966,33.7202,33.6888,33.7123,22200.0
2014-02-12 15:30:00,42.9,42.9,42.89,42.89,21300.0,33.7202,33.7202,33.7123,33.7123,21300.0
2014-02-12 15:35:00,42.9,42.9,42.85,42.86,24400.0,33.7202,33.7202,33.6809,33.6888,24400.0
2014-02-12 15:40:00,42.86,42.91,42.86,42.9,28700.0,33.6888,33.7281,33.6888,33.7202,28700.0
2014-02-12 15:45:00,42.9,42.9,42.89,42.9,11500.0,33.7202,33.7202,33.7123,33.7202,11500.0
2014-02-12 15:50:00,42.9,42.9,42.85,42.85,40500.0,33.7202,33.7202,33.6809,33.6809,40500.0
2014-02-12 15:55:00,42.85,42.89,42.85,42.89,45400.0,33.6809,33.7123,33.6809,33.7123,45400.0
2014-02-13 09:30:00,42.72,42.83,42.7,42.76,32100.0,33.5787,33.6652,33.563,33.6102,32100.0
2014-02-13 09:35:00,42.79,42.79,42.62,42.67,11700.0,33.6337,33.6337,33.5001,33.5394,11700.0
2014-02-13 09:40:00,42.67,42.74,42.67,42.72,8700.0,33.5394,33.5944,33.5394,33.5787,8700.0
2014-02-13 09:45:00,42.73,42.76,42.7,42.74,9200.0,33.5866,33.6102,33.563,33.5944,9200.0
2014-02-13 09:50:00,42.76,42.88,42.76,42.86,14800.0,33.6102,33.7045,33.6102,33.6888,14800.0
2014-02-13 09:55:00,42.86,42.93,42.86,42.91,9500.0,33.6888,33.7438,33.6888,33.7281,9500.0
2014-02-13 10:00:00,42.94,42.98,42.91,42.96,10600.0,33.7516,33.7831,33.7281,33.7674,10600.0
2014-02-13 10:05:00,42.96,43.07,42.96,43.07,14000.0,33.7674,33.8538,33.7674,33.8538,14000.0
2014-02-13 10:10:00,43.07,43.09,43.07,43.08,12600.0,33.8538,33.8695,33.8538,33.8617,12600.0
2014-02-13 10:15:00,43.07,43.11,43.06,43.08,16000.0,33.8538,33.8853,33.846,33.8617,16000.0
2014-02-13 10:20:00,43.08,43.11,43.08,43.09,11400.0,33.8617,33.8853,33.8617,33.8695,11400.0
2014-02-13 10:25:00,43.08,43.15,43.08,43.14,8900.0,33.8617,33.9167,33.8617,33.9088,8900.0
2014-02-13 10:30:00,43.13,43.14,43.1,43.1,10700.0,33.901,33.9088,33.8774,33.8774,10700.0
2014-02-13 10:35:00,43.1,43.1,43.07,43.09,10900.0,33.8774,33.8774,33.8538,33.8695,10900.0
2014-02-13 10:40:00,43.08,43.08,43.04,43.08,6300.0,33.8617,33.8617,33.8302,33.8617,6300.0
2014-02-13 10:45:00,43.08,43.09,43.05,43.05,10300.0,33.8617,33.8695,33.8381,33.8381,10300.0
2014-02-13 10:50:00,43.05,43.13,43.03,43.11,11100.0,33.8381,33.901,33.8224,33.8853,11100.0
2014-02-13 10:55:00,43.12,43.14,43.1,43.1,6500.0,33.8931,33.9088,33.8774,33.8774,6500.0
2014-02-13 11:00:00,43.11,43.13,43.08,43.08,9600.0,33.8853,33.901,33.8617,33.8617,9600.0
2014-02-13 11:05:00,43.07,43.07,43.05,43.05,5500.0,33.8538,33.8538,33.8381,33.8381,5500.0
2014-02-13 11:10:00,43.05,43.1,43.05,43.09,9000.0,33.8381,33.8774,33.8381,33.8695,9000.0
2014-02-13 11:15:00,43.1,43.17,43.1,43.16,15900.0,33.8774,33.9324,33.8774,33.9246,15900.0
2014-02-13 11:20:00,43.18,43.21,43.18,43.18,7100.0,33.9403,33.9639,33.9403,33.9403,7100.0
2014-02-13 11:25:00,43.18,43.22,43.18,43.2,10400.0,33.9403,33.9717,33.9403,33.956,10400.0
2014-02-13 11:30:00,43.2,43.2,43.15,43.16,8300.0,33.956,33.956,33.9167,33.9246,8300.0
2014-02-13 11:35:00,43.16,43.17,43.15,43.15,11200.0,33.9246,33.9324,33.9167,33.9167,11200.0
2014-02-13 11:40:00,43.15,43.15,43.13,43.14,4000.0,33.9167,33.9167,33.901,33.9088,4000.0
2014-02-13 11:45:00,43.15,43.18,43.15,43.15,8200.0,33.9167,33.9403,33.9167,33.9167,8200.0
2014-02-13 11:50:00,43.15,43.15,43.14,43.14,3000.0,33.9167,33.9167,33.9088,33.9088,3000.0
2014-02-13 11:55:00,43.14,43.15,43.08,43.1,13000.0,33.9088,33.9167,33.8617,33.8774,13000.0
2014-02-13 12:00:00,43.1,43.1,43.06,43.07,3200.0,33.8774,33.8774,33.846,33.8538,3200.0
2014-02-13 12:05:00,43.06,43.07,43.04,43.05,8500.0,33.846,33.8538,33.8302,33.8381,8500.0
2014-02-13 12:10:00,43.04,43.09,43.04,43.08,9300.0,33.8302,33.8695,33.8302,33.8617,9300.0
2014-02-13 12:15:00,43.08,43.09,43.06,43.06,8200.0,33.8617,33.8695,33.846,33.846,8200.0
2014-02-13 12:20:00,43.06,43.08,43.06,43.07,3500.0,33.846,33.8617,33.846,33.8538,3500.0
2014-02-13 12:25:00,43.07,43.08,43.07,43.08,3200.0,33.8538,33.8617,33.8538,33.8617,3200.0
2014-02-13 12:30:00,43.08,43.09,43.07,43.07,3800.0,33.8617,33.8695,33.8538,33.8538,3800.0
2014-02-13 12:35:00,43.07,43.09,43.07,43.09,2900.0,33.8538,33.8695,33.8538,33.8695,2900.0
2014-02-13 12:40:00,43.1,43.1,43.08,43.09,2700.0,33.8774,33.8774,33.8617,33.8695,2700.0
2014-02-13 12:45:00,43.08,43.12,43.08,43.12,3700.0,33.8617,33.8931,33.8617,33.8931,3700.0
2014-02-13 12:50:00,43.12,43.13,43.1,43.12,6800.0,33.8931,33.901,33.8774,33.8931,6800.0
2014-02-13 12:55:00,43.11,43.12,43.1,43.11,3400.0,33.8853,33.8931,33.8774,33.8853,3400.0
2014-02-13 13:00:00,43.1,43.11,43.09,43.1,19000.0,33.8774,33.8853,33.8695,33.8774,19000.0
2014-02-13 13:05:00,43.1,43.13,43.1,43.13,7800.0,33.8774,33.901,33.8774,33.901,7800.0
2014-02-13 13:10:00,43.12,43.13,43.11,43.12,6900.0,33.8931,33.901,33.8853,33.8931,6900.0
2014-02-13 13:15:00,43.12,43.21,43.12,43.21,8500.0,33.8931,33.9639,33.8931,33.9639,8500.0
2014-02-13 13:20:00,43.21,43.22,43.19,43.2,3200.0,33.9639,33.9717,33.9481,33.956,3200.0
2014-02-13 13:25:00,43.2,43.23,43.2,43.22,4300.0,33.956,33.9796,33.956,33.9717,4300.0
2014-02-13 13:30:00,43.22,43.22,43.2,43.2,4900.0,33.9717,33.9717,33.956,33.956,4900.0
2014-02-13 13:35:00,43.2,43.24,43.2,43.24,7000.0,33.956,33.9875,33.956,33.9875,7000.0
2014-02-13 13:40:00,43.24,43.26,43.24,43.26,14400.0,33.9875,34.0032,33.9875,34.0032,14400.0
2014-02-13 13:45:00,43.25,43.27,43.24,43.26,10300.0,33.9953,34.011,33.9875,34.0032,10300.0
2014-02-13 13:50:00,43.26,43.29,43.26,43.29,6600.0,34.0032,34.0268,34.0032,34.0268,6600.0
2014-02-13 13:55:00,43.29,43.31,43.29,43.3,13000.0,34.0268,34.0425,34.0268,34.0346,13000.0
2014-02-13 14:00:00,43.31,43.35,43.3,43.35,14600.0,34.0425,34.0739,34.0346,34.0739,14600.0
2014-02-13 14:05:00,43.35,43.37,43.33,43.34,14100.0,34.0739,34.0896,34.0582,34.0661,14100.0
2014-02-13 14:10:00,43.33,43.34,43.32,43.32,8400.0,34.0582,34.0661,34.0503,34.0503,8400.0
2014-02-13 14:15:00,43.32,43.32,43.28,43.29,7200.0,34.0503,34.0503,34.0189,34.0268,7200.0
2014-02-13 14:20:00,43.28,43.29,43.26,43.27,8400.0,34.0189,34.0268,34.0032,34.011,8400.0
2014-02-13 14:25:00,43.26,43.27,43.26,43.27,7200.0,34.0032,34.011,34.0032,34.011,7200.0
2014-02-13 14:30:00,43.27,43.28,43.26,43.28,5300.0,34.011,34.0189,34.0032,34.0189,5300.0
2014-02-13 14:35:00,43.28,43.31,43.28,43.3,9800.0,34.0189,34.0425,34.0189,34.0346,9800.0
2014-02-13 14:40:00,43.3,43.31,43.29,43.31,7200.0,34.0346,34.0425,34.0268,34.0425,7200.0
2014-02-13 14:45:00,43.32,43.34,43.31,43.31,8900.0,34.0503,34.0661,34.0425,34.0425,8900.0
2014-02-13 14:50:00,43.32,43.34,43.31,43.32,15300.0,34.0503,34.0661,34.0425,34.0503,15300.0
2014-02-13 14:55:00,43.32,43.33,43.3,43.32,13200.0,34.0503,34.0582,34.0346,34.0503,13200.0
2014-02-13 15:00:00,43.32,43.32,43.31,43.31,4600.0,34.0503,34.0503,34.0425,34.0425,4600.0
2014-02-13 15:05:00,43.31,43.34,43.31,43.32,12800.0,34.0425,34.0661,34.0425,34.0503,12800.0
2014-02-13 15:10:00,43.32,43.33,43.31,43.31,6900.0,34.0503,34.0582,34.0425,34.0425,6900.0
2014-02-13 15:15:00,43.31,43.32,43.3,43.3,6500.0,34.0425,34.0503,34.0346,34.0346,6500.0
2014-02-13 15:20:00,43.3,43.31,43.29,43.3,15600.0,34.0346,34.0425,34.0268,34.0346,15600.0
2014-02-13 15:25:00,43.31,43.31,43.29,43.3,8800.0,34.0425,34.0425,34.0268,34.0346,8800.0
2014-02-13 15:30:00,43.3,43.31,43.29,43.3,9600.0,34.0346,34.0425,34.0268,34.0346,9600.0
2014-02-13 15:35:00,43.3,43.3,43.28,43.28,14400.0,34.0346,34.0346,34.0189,34.0189,14400.0
2014-02-13 15:40:00,43.28,43.29,43.27,43.28,16100.0,34.0189,34.0268,34.011,34.0189,16100.0
2014-02-13 15:45:00,43.29,43.31,43.26,43.31,45800.0,34.0268,34.0425,34.0032,34.0425,45800.0
2014-02-13 15:50:00,43.31,43.34,43.3,43.34,29700.0,34.0425,34.0661,34.0346,34.0661,29700.0
2014-02-13 15:55:00,43.34,43.35,43.31,43.33,65900.0,34.0661,34.0739,34.0425,34.0582,65900.0
2014-02-14 09:30:00,43.22,43.25,43.02,43.05,30100.0,33.9717,33.9953,33.8145,33.8381,30100.0
2014-02-14 09:35:00,43.06,43.19,43.05,43.15,10000.0,33.846,33.9481,33.8381,33.9167,10000.0
2014-02-14 09:40:00,43.15,43.17,43.08,43.16,15000.0,33.9167,33.9324,33.8617,33.9246,15000.0
2014-02-14 09:45:00,43.16,43.2,43.13,43.17,7200.0,33.9246,33.956,33.901,33.9324,7200.0
2014-02-14 09:50:00,43.22,43.22,43.03,43.21,21300.0,33.9717,33.9717,33.8224,33.9639,21300.0
2014-02-14 09:55:00,43.23,43.25,43.19,43.23,9100.0,33.9796,33.9953,33.9481,33.9796,9100.0
2014-02-14 10:00:00,43.24,43.26,43.18,43.18,16200.0,33.9875,34.0032,33.9403,33.9403,16200.0
2014-02-14 10:05:00,43.18,43.21,43.16,43.16,7100.0,33.9403,33.9639,33.9246,33.9246,7100.0
2014-02-14 10:10:00,43.16,43.26,43.16,43.26,9100.0,33.9246,34.0032,33.9246,34.0032,9100.0
2014-02-14 10:15:00,43.25,43.25,43.22,43.24,10300.0,33.9953,33.9953,33.9717,33.9875,10300.0
2014-02-14 10:20:00,43.24,43.34,43.24,43.3,10700.0,33.9875,34.0661,33.9875,34.0346,10700.0
2014-02-14 10:25:00,43.3,43.38,43.29,43.37,41600.0,34.0346,34.0975,34.0268,34.0896,41600.0
2014-02-14 10:30:00,43.36,43.44,43.35,43.42,17400.0,34.0818,34.1447,34.0739,34.1289,17400.0
2014-02-14 10:35:00,43.42,43.43,43.36,43.38,16600.0,34.1289,34.1368,34.0818,34.0975,16600.0
2014-02-14 10:40:00,43.38,43.4,43.37,43.37,14500.0,34.0975,34.1132,34.0896,34.0896,14500.0
2014-02-14 10:45:00,43.38,43.42,43.38,43.42,12300.0,34.0975,34.1289,34.0975,34.1289,12300.0
2014-02-14 10:50:00,43.42,43.43,43.4,43.42,13500.0,34.1289,34.1368,34.1132,34.1289,13500.0
2014-02-14 10:55:00,43.43,43.44,43.4,43.43,18500.0,34.1368,34.1447,34.1132,34.1368,18500.0
2014-02-14 11:00:00,43.44,43.47,43.44,43.45,13400.0,34.1447,34.1682,34.1447,34.1525,13400.0
2014-02-14 11:05:00,43.45,43.49,43.45,43.48,9200.0,34.1525,34.184,34.1525,34.1761,9200.0
2014-02-14 11:10:00,43.47,43.48,43.46,43.47,8000.0,34.1682,34.1761,34.1604,34.1682,8000.0
2014-02-14 11:15:00,43.47,43.47,43.44,43.44,10600.0,34.1682,34.1682,34.1447,34.1447,10600.0
2014-02-14 11:20:00,43.45,43.48,43.45,43.46,12300.0,34.1525,34.1761,34.1525,34.1604,12300.0
2014-02-14 11:25:00,43.45,43.48,43.45,43.45,14100.0,34.1525,34.1761,34.1525,34.1525,14100.0
2014-02-14 11:30:00,43.45,43.47,43.42,43.43,20900.0,34.1525,34.1682,34.1289,34.1368,20900.0
2014-02-14 11:35:00,43.43,43.6,43.43,43.59,56300.0,34.1368,34.2704,34.1368,34.2626,56300.0
2014-02-14 11:40:00,43.59,43.62,43.56,43.62,51600.0,34.2626,34.2861,34.239,34.2861,51600.0
2014-02-14 11:45:00,43.6,43.62,43.6,43.6,21400.0,34.2704,34.2861,34.2704,34.2704,21400.0
2014-02-14 11:50:00,43.6,43.62,43.59,43.6,11700.0,34.2704,34.2861,34.2626,34.2704,11700.0
2014-02-14 11:55:00,43.6,43.61,43.6,43.61,2900.0,34.2704,34.2783,34.2704,34.2783,2900.0
2014-02-14 12:00:00,43.61,43.61,43.58,43.58,17800.0,34.2783,34.2783,34.2547,34.2547,17800.0
2014-02-14 12:05:00,43.58,43.59,43.51,43.51,24000.0,34.2547,34.2626,34.1997,34.1997,24000.0
2014-02-14 12:10:00,43.51,43.52,43.45,43.47,14200.0,34.1997,34.2075,34.1525,34.1682,14200.0
2014-02-14 12:15:00,43.46,43.53,43.46,43.53,16700.0,34.1604,34.2154,34.1604,34.2154,16700.0
2014-02-14 12:20:00,43.52,43.54,43.52,43.54,5800.0,34.2075,34.2233,34.2075,34.2233,5800.0
2014-02-14 12:25:00,43.53,43.56,43.52,43.53,13800.0,34.2154,34.239,34.2075,34.2154,13800.0
2014-02-14 12:30:00,43.54,43.57,43.54,43.54,23800.0,34.2233,34.2468,34.2233,34.2233,23800.0
2014-02-14 12:35:00,43.54,43.54,43.47,43.47,11000.0,34.2233,34.2233,34.1682,34.1682,11000.0
2014-02-14 12:40:00,43.47,43.48,43.43,43.44,14800.0,34.1682,34.1761,34.1368,34.1447,14800.0
2014-02-14 12:45:00,43.44,43.46,43.44,43.46,2300.0,34.1447,34.1604,34.1447,34.1604,2300.0
2014-02-14 12:50:00,43.45,43.47,43.44,43.44,6400.0,34.1525,34.1682,34.1447,34.1447,6400.0
2014-02-14 12:55:00,43.45,43.45,43.42,43.42,9200.0,34.1525,34.1525,34.1289,34.1289,9200.0
2014-02-14 13:00:00,43.43,43.46,43.43,43.44,19000.0,34.1368,34.1604,34.1368,34.1447,19000.0
2014-02-14 13:05:00,43.44,43.45,43.42,43.42,11700.0,34.1447,34.1525,34.1289,34.1289,11700.0
2014-02-14 13:10:00,43.43,43.45,43.41,43.45,10700.0,34.1368,34.1525,34.1211,34.1525,10700.0
2014-02-14 13:15:00,43.45,43.5,43.44,43.5,29800.0,34.1525,34.1918,34.1447,34.1918,29800.0
2014-02-14 13:20:00,43.5,43.55,43.5,43.54,12100.0,34.1918,34.2311,34.1918,34.2233,12100.0
2014-02-14 13:25:00,43.55,43.6,43.54,43.6,9400.0,34.2311,34.2704,34.2233,34.2704,9400.0
2014-02-14 13:30:00,43.6,43.61,43.54,43.54,16000.0,34.2704,34.2783,34.2233,34.2233,16000.0
2014-02-14 13:35:00,43.54,43.55,43.52,43.54,8800.0,34.2233,34.2311,34.2075,34.2233,8800.0
2014-02-14 13:40:00,43.55,43.57,43.55,43.56,7200.0,34.2311,34.2468,34.2311,34.239,7200.0
2014-02-14 13:45:00,43.57,43.62,43.57,43.61,5900.0,34.2468,34.2861,34.2468,34.2783,5900.0
2014-02-14 13:50:00,43.6,43.62,43.59,43.59,13100.0,34.2704,34.2861,34.2626,34.2626,13100.0
2014-02-14 13:55:00,43.59,43.6,43.58,43.6,8900.0,34.2626,34.2704,34.2547,34.2704,8900.0
2014-02-14 14:00:00,43.59,43.65,43.59,43.65,8600.0,34.2626,34.3097,34.2626,34.3097,8600.0
2014-02-14 14:05:00,43.64,43.65,43.63,43.64,15400.0,34.3019,34.3097,34.294,34.3019,15400.0
2014-02-14 14:10:00,43.64,43.69,43.64,43.69,16500.0,34.3019,34.3412,34.3019,34.3412,16500.0
2014-02-14 14:15:00,43.7,43.73,43.69,43.72,15500.0,34.349,34.3726,34.3412,34.3647,15500.0
2014-02-14 14:20:00,43.73,43.73,43.66,43.66,14700.0,34.3726,34.3726,34.3176,34.3176,14700.0
2014-02-14 14:25:00,43.66,43.69,43.65,43.67,11600.0,34.3176,34.3412,34.3097,34.3254,11600.0
2014-02-14 14:30:00,43.68,43.69,43.66,43.66,14300.0,34.3333,34.3412,34.3176,34.3176,14300.0
2014-02-14 14:35:00,43.66,43.68,43.66,43.66,15400.0,34.3176,34.3333,34.3176,34.3176,15400.0
2014-02-14 14:40:00,43.66,43.66,43.64,43.65,13000.0,34.3176,34.3176,34.3019,34.3097,13000.0
2014-02-14 14:45:00,43.66,43.66,43.61,43.61,11300.0,34.3176,34.3176,34.2783,34.2783,11300.0
2014-02-14 14:50:00,43.61,43.66,43.61,43.66,15800.0,34.2783,34.3176,34.2783,34.3176,15800.0
2014-02-14 14:55:00,43.66,43.75,43.66,43.71,23100.0,34.3176,34.3883,34.3176,34.3569,23100.0
2014-02-14 15:00:00,43.71,43.75,43.7,43.74,29400.0,34.3569,34.3883,34.349,34.3805,29400.0
2014-02-14 15:05:00,43.74,43.75,43.74,43.75,15500.0,34.3805,34.3883,34.3805,34.3883,15500.0
2014-02-14 15:10:00,43.75,43.75,43.72,43.72,25500.0,34.3883,34.3883,34.3647,34.3647,25500.0
2014-02-14 15:15:00,43.73,43.73,43.71,43.72,46000.0,34.3726,34.3726,34.3569,34.3647,46000.0
2014-02-14 15:20:00,43.71,43.75,43.71,43.73,23600.0,34.3569,34.3883,34.3569,34.3726,23600.0
2014-02-14 15:25:00,43.73,43.75,43.72,43.74,28900.0,34.3726,34.3883,34.3647,34.3805,28900.0
2014-02-14 15:30:00,43.75,43.75,43.74,43.74,12800.0,34.3883,34.3883,34.3805,34.3805,12800.0
2014-02-14 15:35:00,43.75,43.76,43.72,43.72,40400.0,34.3883,34.3962,34.3647,34.3647,40400.0
2014-02-14 15:40:00,43.72,43.78,43.72,43.78,44400.0,34.3647,34.4119,34.3647,34.4119,44400.0
2014-02-14 15:45:00,43.77,43.78,43.71,43.73,81600.0,34.404,34.4119,34.3569,34.3726,81600.0
2014-02-14 15:50:00,43.73,43.75,43.72,43.73,41000.0,34.3726,34.3883,34.3647,34.3726,41000.0
2014-02-14 15:55:00,43.73,43.73,43.64,43.66,113200.0,34.3726,34.3726,34.3019,34.3176,113200.0
2014-02-18 09:30:00,42.69,43.45,42.62,42.7,179900.0,33.5551,34.1525,33.5001,33.563,179900.0
2014-02-18 09:35:00,42.73,42.79,42.33,42.36,234800.0,33.5866,33.6337,33.2722,33.2958,234800.0
2014-02-18 09:40:00,42.34,42.41,41.95,42.0,211700.0,33.28,33.3351,32.9735,33.0128,211700.0
2014-02-18 09:45:00,42.0,42.01,41.72,41.74,201600.0,33.0128,33.0206,32.7927,32.8084,201600.0
2014-02-18 09:50:00,41.75,41.86,41.66,41.75,243100.0,32.8163,32.9027,32.7455,32.8163,243100.0
2014-02-18 09:55:00,41.75,41.76,41.44,41.64,181400.0,32.8163,32.8241,32.5726,32.7298,181400.0
2014-02-18 10:00:00,41.63,41.64,41.4,41.46,239900.0,32.722,32.7298,32.5412,32.5883,239900.0
2014-02-18 10:05:00,41.45,41.73,41.44,41.71,146300.0,32.5805,32.8006,32.5726,32.7848,146300.0
2014-02-18 10:10:00,41.71,41.82,41.64,41.65,134600.0,32.7848,32.8713,32.7298,32.7377,134600.0
2014-02-18 10:15:00,41.65,41.69,41.53,41.58,80500.0,32.7377,32.7691,32.6434,32.6827,80500.0
2014-02-18 10:20:00,41.57,41.64,41.51,41.63,107000.0,32.6748,32.7298,32.6276,32.722,107000.0
2014-02-18 10:25:00,41.63,41.94,41.62,41.93,126000.0,32.722,32.9656,32.7141,32.9578,126000.0
2014-02-18 10:30:00,41.93,41.94,41.76,41.78,88500.0,32.9578,32.9656,32.8241,32.8399,88500.0
2014-02-18 10:35:00,41.77,41.77,41.66,41.74,71100.0,32.832,32.832,32.7455,32.8084,71100.0
2014-02-18 10:40:00,41.73,41.8,41.66,41.76,54900.0,32.8006,32.8556,32.7455,32.8241,54900.0
2014-02-18 10:45:00,41.76,41.87,41.75,41.76,84400.0,32.8241,32.9106,32.8163,32.8241,84400.0
2014-02-18 10:50:00,41.75,41.77,41.61,41.63,72000.0,32.8163,32.832,32.7062,32.722,72000.0
2014-02-18 10:55:00,41.64,41.66,41.52,41.64,109000.0,32.7298,32.7455,32.6355,32.7298,109000.0
2014-02-18 11:00:00,41.65,41.68,41.56,41.59,66400.0,32.7377,32.7613,32.6669,32.6905,66400.0
2014-02-18 11:05:00,41.59,41.66,41.57,41.63,58300.0,32.6905,32.7455,32.6748,32.722,58300.0
2014-02-18 11:10:00,41.63,41.69,41.58,41.66,53200.0,32.722,32.7691,32.6827,32.7455,53200.0
2014-02-18 11:15:00,41.66,41.68,41.61,41.68,41400.0,32.7455,32.7613,32.7062,32.7613,41400.0
2014-02-18 11:20:00,41.68,41.68,41.62,41.66,52100.0,32.7613,32.7613,32.7141,32.7455,52100.0
2014-02-18 11:25:00,41.66,41.8,41.63,41.8,62200.0,32.7455,32.8556,32.722,32.8556,62200.0
2014-02-18 11:30:00,41.79,41.88,41.75,41.79,98700.0,32.8477,32.9185,32.8163,32.8477,98700.0
2014-02-18 11:35:00,41.79,41.9,41.78,41.87,54000.0,32.8477,32.9342,32.8399,32.9106,54000.0
2014-02-18 11:40:00,41.86,41.87,41.81,41.84,44800.0,32.9027,32.9106,32.8634,32.887,44800.0
2014-02-18 11:45:00,41.84,41.9,41.82,41.82,52200.0,32.887,32.9342,32.8713,32.8713,52200.0
2014-02-18 11:50:00,41.82,41.83,41.76,41.77,56600.0,32.8713,32.8792,32.8241,32.832,56600.0
2014-02-18 11:55:00,41.76,41.77,41.63,41.63,52800.0,32.8241,32.832,32.722,32.722,52800.0
2014-02-18 12:00:00,41.63,41.75,41.61,41.73,43300.0,32.722,32.8163,32.7062,32.8006,43300.0
2014-02-18 12:05:00,41.73,41.74,41.63,41.64,52600.0,32.8006,32.8084,32.722,32.7298,52600.0
2014-02-18 12:10:00,41.63,41.64,41.55,41.55,56700.0,32.722,32.7298,32.6591,32.6591,56700.0
2014-02-18 12:15:00,41.55,41.58,41.52,41.54,55000.0,32.6591,32.6827,32.6355,32.6512,55000.0
2014-02-18 12:20:00,41.54,41.56,41.53,41.55,29800.0,32.6512,32.6669,32.6434,32.6591,29800.0
2014-02-18 12:25:00,41.54,41.6,41.53,41.55,51000.0,32.6512,32.6984,32.6434,32.6591,51000.0
2014-02-18 12:30:00,41.54,41.59,41.54,41.57,29300.0,32.6512,32.6905,32.6512,32.6748,29300.0
2014-02-18 12:35:00,41.56,41.56,41.54,41.54,23800.0,32.6669,32.6669,32.6512,32.6512,23800.0
2014-02-18 12:40:00,41.55,41.64,41.51,41.64,82600.0,32.6591,32.7298,32.6276,32.7298,82600.0
2014-02-18 12:45:00,41.64,41.68,41.59,41.68,30400.0,32.7298,32.7613,32.6905,32.7613,30400.0
2014-02-18 12:50:00,41.68,41.69,41.61,41.62,30800.0,32.7613,32.7691,32.7062,32.7141,30800.0
2014-02-18 12:55:00,41.61,41.66,41.6,41.66,18600.0,32.7062,32.7455,32.6984,32.7455,18600.0
2014-02-18 13:00:00,41.66,41.67,41.62,41.63,27300.0,32.7455,32.7534,32.7141,32.722,27300.0
2014-02-18 13:05:00,41.63,41.64,41.62,41.62,20300.0,32.722,32.7298,32.7141,32.7141,20300.0
2014-02-18 13:10:00,41.63,41.64,41.61,41.63,20900.0,32.722,32.7298,32.7062,32.722,20900.0
2014-02-18 13:15:00,41.63,41.64,41.62,41.63,25500.0,32.722,32.7298,32.7141,32.722,25500.0
2014-02-18 13:20:00,41.62,41.69,41.61,41.69,40500.0,32.7141,32.7691,32.7062,32.7691,40500.0
2014-02-18 13:25:00,41.69,41.73,41.69,41.7,31000.0,32.7691,32.8006,32.7691,32.777,31000.0
2014-02-18 13:30:00,41.7,41.72,41.69,41.7,19900.0,32.777,32.7927,32.7691,32.777,19900.0
2014-02-18 13:35:00,41.7,41.72,41.65,41.67,36900.0,32.777,32.7927,32.7377,32.7534,36900.0
2014-02-18 13:40:00,41.68,41.71,41.66,41.68,25800.0,32.7613,32.7848,32.7455,32.7613,25800.0
2014-02-18 13:45:00,41.69,41.72,41.66,41.7,47400.0,32.7691,32.7927,32.7455,32.777,47400.0
2014-02-18 13:50:00,41.7,41.75,41.7,41.74,21000.0,32.777,32.8163,32.777,32.8084,21000.0
2014-02-18 13:55:00,41.74,41.75,41.72,41.72,20000.0,32.8084,32.8163,32.7927,32.7927,20000.0
2014-02-18 14:00:00,41.73,41.77,41.73,41.74,25400.0,32.8006,32.832,32.8006,32.8084,25400.0
2014-02-18 14:05:00,41.74,41.75,41.7,41.7,18700.0,32.8084,32.8163,32.777,32.777,18700.0
2014-02-18 14:10:00,41.71,41.71,41.65,41.66,25200.0,32.7848,32.7848,32.7377,32.7455,25200.0
2014-02-18 14:15:00,41.66,41.68,41.66,41.67,30100.0,32.7455,32.7613,32.7455,32.7534,30100.0
2014-02-18 14:20:00,41.66,41.68,41.62,41.66,53700.0,32.7455,32.7613,32.7141,32.7455,53700.0
2014-02-18 14:25:00,41.66,41.68,41.65,41.66,27500.0,32.7455,32.7613,32.7377,32.7455,27500.0
2014-02-18 14:30:00,41.66,41.66,41.61,41.62,33000.0,32.7455,32.7455,32.7062,32.7141,33000.0
2014-02-18 14:35:00,41.63,41.63,41.62,41.63,13400.0,32.722,32.722,32.7141,32.722,13400.0
2014-02-18 14:40:00,41.63,41.67,41.6,41.67,52000.0,32.722,32.7534,32.6984,32.7534,52000.0
2014-02-18 14:45:00,41.66,41.71,41.66,41.68,45400.0,32.7455,32.7848,32.7455,32.7613,45400.0
2014-02-18 14:50:00,41.67,41.69,41.65,41.65,21300.0,32.7534,32.7691,32.7377,32.7377,21300.0
2014-02-18 14:55:00,41.66,41.69,41.61,41.63,51400.0,32.7455,32.7691,32.7062,32.722,51400.0
2014-02-18 15:00:00,41.62,41.65,41.61,41.62,44100.0,32.7141,32.7377,32.7062,32.7141,44100.0
2014-02-18 15:05:00,41.62,41.62,41.61,41.61,28000.0,32.7141,32.7141,32.7062,32.7062,28000.0
2014-02-18 15:10:00,41.61,41.62,41.6,41.61,22400.0,32.7062,32.7141,32.6984,32.7062,22400.0
2014-02-18 15:15:00,41.62,41.62,41.55,41.59,91100.0,32.7141,32.7141,32.6591,32.6905,91100.0
2014-02-18 15:20:00,41.57,41.6,41.57,41.59,24400.0,32.6748,32.6984,32.6748,32.6905,24400.0
2014-02-18 15:25:00,41.59,41.62,41.59,41.62,32400.0,32.6905,32.7141,32.6905,32.7141,32400.0
2014-02-18 15:30:00,41.61,41.62,41.6,41.62,41700.0,32.7062,32.7141,32.6984,32.7141,41700.0
2014-02-18 15:35:00,41.62,41.7,41.61,41.7,85200.0,32.7141,32.777,32.7062,32.777,85200.0
2014-02-18 15:40:00,41.7,41.7,41.66,41.66,78400.0,32.777,32.777,32.7455,32.7455,78400.0
2014-02-18 15:45:00,41.66,41.75,41.66,41.75,116200.0,32.7455,32.8163,32.7455,32.8163,116200.0
2014-02-18 15:50:00,41.75,41.79,41.74,41.75,149400.0,32.8163,32.8477,32.8084,32.8163,149400.0
2014-02-18 15:55:00,41.75,41.76,41.71,41.73,210600.0,32.8163,32.8241,32.7848,32.8006,210600.0
2014-02-19 09:30:00,41.17,41.33,41.07,41.11,146500.0,32.3604,32.4862,32.2818,32.3132,146500.0
2014-02-19 09:35:00,41.11,41.15,41.06,41.11,86800.0,32.3132,32.3447,32.2739,32.3132,86800.0
2014-02-19 09:40:00,41.11,41.13,41.08,41.1,76900.0,32.3132,32.329,32.2896,32.3054,76900.0
2014-02-19 09:45:00,41.1,41.11,41.01,41.01,86500.0,32.3054,32.3132,32.2346,32.2346,86500.0
2014-02-19 09:50:00,41.01,41.02,40.88,40.95,124500.0,32.2346,32.2425,32.1324,32.1875,124500.0
2014-02-19 09:55:00,40.95,40.97,40.89,40.91,74200.0,32.1875,32.2032,32.1403,32.156,74200.0
2014-02-19 10:00:00,40.91,40.94,40.89,40.92,79600.0,32.156,32.1796,32.1403,32.1639,79600.0
2014-02-19 10:05:00,40.92,40.93,40.85,40.88,142100.0,32.1639,32.1717,32.1089,32.1324,142100.0
2014-02-19 10:10:00,40.88,40.88,40.75,40.84,140500.0,32.1324,32.1324,32.0303,32.101,140500.0
2014-02-19 10:15:00,40.85,40.86,40.78,40.78,98600.0,32.1089,32.1167,32.0538,32.0538,98600.0
2014-02-19 10:20:00,40.77,40.78,40.67,40.78,103200.0,32.046,32.0538,31.9674,32.0538,103200.0
2014-02-19 10:25:00,40.77,40.89,40.77,40.8,112500.0,32.046,32.1403,32.046,32.0696,112500.0
2014-02-19 10:30:00,40.8,40.87,40.78,40.78,48400.0,32.0696,32.1246,32.0538,32.0538,48400.0
2014-02-19 10:35:00,40.78,40.79,40.73,40.73,65700.0,32.0538,32.0617,32.0145,32.0145,65700.0
2014-02-19 10:40:00,40.73,40.74,40.69,40.69,55500.0,32.0145,32.0224,31.9831,31.9831,55500.0
2014-02-19 10:45:00,40.69,40.83,40.69,40.83,46300.0,31.9831,32.0931,31.9831,32.0931,46300.0
2014-02-19 10:50:00,40.82,40.97,40.82,40.92,90700.0,32.0853,32.2032,32.0853,32.1639,90700.0
2014-02-19 10:55:00,40.92,40.97,40.92,40.96,45200.0,32.1639,32.2032,32.1639,32.1953,45200.0
2014-02-19 11:00:00,40.97,41.08,40.94,40.98,74800.0,32.2032,32.2896,32.1796,32.211,74800.0
2014-02-19 11:05:00,40.97,41.03,40.96,41.02,34200.0,32.2032,32.2503,32.1953,32.2425,34200.0
2014-02-19 11:10:00,41.03,41.1,41.01,41.09,38300.0,32.2503,32.3054,32.2346,32.2975,38300.0
2014-02-19 11:15:00,41.1,41.19,41.09,41.19,53700.0,32.3054,32.3761,32.2975,32.3761,53700.0
2014-02-19 11:20:00,41.19,41.26,41.18,41.26,32900.0,32.3761,32.4311,32.3683,32.4311,32900.0
2014-02-19 11:25:00,41.25,41.26,41.18,41.22,54900.0,32.4233,32.4311,32.3683,32.3997,54900.0
2014-02-19 11:30:00,41.21,41.3,41.21,41.28,78400.0,32.3918,32.4626,32.3918,32.4469,78400.0
2014-02-19 11:35:00,41.28,41.32,41.27,41.32,55500.0,32.4469,32.4783,32.439,32.4783,55500.0
2014-02-19 11:40:00,41.32,41.33,41.3,41.3,36600.0,32.4783,32.4862,32.4626,32.4626,36600.0
2014-02-19 11:45:00,41.31,41.33,41.3,41.32,15700.0,32.4704,32.4862,32.4626,32.4783,15700.0
2014-02-19 11:50:00,41.33,41.35,41.27,41.28,38700.0,32.4862,32.5019,32.439,32.4469,38700.0
2014-02-19 11:55:00,41.27,41.27,41.13,41.13,79700.0,32.439,32.439,32.329,32.329,79700.0
2014-02-19 12:00:00,41.12,41.19,41.12,41.19,32100.0,32.3211,32.3761,32.3211,32.3761,32100.0
2014-02-19 12:05:00,41.18,41.23,41.17,41.17,41300.0,32.3683,32.4076,32.3604,32.3604,41300.0
2014-02-19 12:10:00,41.16,41.2,41.16,41.19,31700.0,32.3525,32.384,32.3525,32.3761,31700.0
2014-02-19 12:15:00,41.18,41.19,41.17,41.19,41000.0,32.3683,32.3761,32.3604,32.3761,41000.0
2014-02-19 12:20:00,41.19,41.21,41.16,41.21,73500.0,32.3761,32.3918,32.3525,32.3918,73500.0
2014-02-19 12:25:00,41.21,41.25,41.19,41.24,22800.0,32.3918,32.4233,32.3761,32.4154,22800.0
2014-02-19 12:30:00,41.24,41.27,41.22,41.24,51900.0,32.4154,32.439,32.3997,32.4154,51900.0
2014-02-19 12:35:00,41.25,41.35,41.25,41.35,79400.0,32.4233,32.5019,32.4233,32.5019,79400.0
2014-02-19 12:40:00,41.35,41.4,41.29,41.29,54200.0,32.5019,32.5412,32.4547,32.4547,54200.0
2014-02-19 12:45:00,41.28,41.37,41.28,41.37,54600.0,32.4469,32.5176,32.4469,32.5176,54600.0
2014-02-19 12:50:00,41.37,41.4,41.36,41.37,24000.0,32.5176,32.5412,32.5097,32.5176,24000.0
2014-02-19 12:55:00,41.37,41.41,41.37,41.41,31700.0,32.5176,32.549,32.5176,32.549,31700.0
2014-02-19 13:00:00,41.4,41.43,41.39,41.43,16400.0,32.5412,32.5648,32.5333,32.5648,16400.0
2014-02-19 13:05:00,41.43,41.5,41.42,41.5,16000.0,32.5648,32.6198,32.5569,32.6198,16000.0
2014-02-19 13:10:00,41.5,41.57,41.48,41.51,42600.0,32.6198,32.6748,32.6041,32.6276,42600.0
2014-02-19 13:15:00,41.52,41.61,41.52,41.61,127400.0,32.6355,32.7062,32.6355,32.7062,127400.0
2014-02-19 13:20:00,41.61,41.65,41.6,41.65,22300.0,32.7062,32.7377,32.6984,32.7377,22300.0
2014-02-19 13:25:00,41.65,41.68,41.58,41.6,111800.0,32.7377,32.7613,32.6827,32.6984,111800.0
2014-02-19 13:30:00,41.59,41.59,41.55,41.55,18600.0,32.6905,32.6905,32.6591,32.6591,18600.0
2014-02-19 13:35:00,41.55,41.56,41.5,41.5,27000.0,32.6591,32.6669,32.6198,32.6198,27000.0
2014-02-19 13:40:00,41.51,41.55,41.49,41.5,49500.0,32.6276,32.6591,32.6119,32.6198,49500.0
2014-02-19 13:45:00,41.5,41.51,41.48,41.48,38900.0,32.6198,32.6276,32.6041,32.6041,38900.0
2014-02-19 13:50:00,41.48,41.49,41.43,41.44,27000.0,32.6041,32.6119,32.5648,32.5726,27000.0
2014-02-19 13:55:00,41.44,41.45,41.38,41.41,36700.0,32.5726,32.5805,32.5255,32.549,36700.0
2014-02-19 14:00:00,41.42,41.42,41.35,41.37,43800.0,32.5569,32.5569,32.5019,32.5176,43800.0
2014-02-19 14:05:00,41.38,41.4,41.35,41.35,36900.0,32.5255,32.5412,32.5019,32.5019,36900.0
2014-02-19 14:10:00,41.36,41.36,41.28,41.29,28900.0,32.5097,32.5097,32.4469,32.4547,28900.0
2014-02-19 14:15:00,41.29,41.31,41.25,41.31,23200.0,32.4547,32.4704,32.4233,32.4704,23200.0
2014-02-19 14:20:00,41.31,41.31,41.18,41.19,81000.0,32.4704,32.4704,32.3683,32.3761,81000.0
2014-02-19 14:25:00,41.19,41.21,41.15,41.15,85500.0,32.3761,32.3918,32.3447,32.3447,85500.0
2014-02-19 14:30:00,41.15,41.22,41.14,41.2,44600.0,32.3447,32.3997,32.3368,32.384,44600.0
2014-02-19 14:35:00,41.21,41.3,41.21,41.29,32700.0,32.3918,32.4626,32.3918,32.4547,32700.0
2014-02-19 14:40:00,41.29,41.35,41.26,41.26,52000.0,32.4547,32.5019,32.4311,32.4311,52000.0
2014-02-19 14:45:00,41.26,41.32,41.25,41.32,24600.0,32.4311,32.4783,32.4233,32.4783,24600.0
2014-02-19 14:50:00,41.32,41.41,41.31,41.41,26100.0,32.4783,32.549,32.4704,32.549,26100.0
2014-02-19 14:55:00,41.4,41.43,41.3,41.34,37400.0,32.5412,32.5648,32.4626,32.494,37400.0
2014-02-19 15:00:00,41.34,41.4,41.34,41.39,22100.0,32.494,32.5412,32.494,32.5333,22100.0
2014-02-19 15:05:00,41.39,41.4,41.38,41.38,16000.0,32.5333,32.5412,32.5255,32.5255,16000.0
2014-02-19 15:10:00,41.39,41.39,41.27,41.29,42300.0,32.5333,32.5333,32.439,32.4547,42300.0
2014-02-19 15:15:00,41.29,41.32,41.26,41.28,32600.0,32.4547,32.4783,32.4311,32.4469,32600.0
2014-02-19 15:20:00,41.28,41.29,41.25,41.27,18400.0,32.4469,32.4547,32.4233,32.439,18400.0
2014-02-19 15:25:00,41.27,41.31,41.24,41.24,32500.0,32.439,32.4704,32.4154,32.4154,32500.0
2014-02-19 15:30:00,41.24,41.25,41.2,41.22,51400.0,32.4154,32.4233,32.384,32.3997,51400.0
2014-02-19 15:35:00,41.22,41.23,41.18,41.23,50600.0,32.3997,32.4076,32.3683,32.4076,50600.0
2014-02-19 15:40:00,41.23,41.3,41.22,41.26,64500.0,32.4076,32.4626,32.3997,32.4311,64500.0
2014-02-19 15:45:00,41.27,41.27,41.21,41.24,72500.0,32.439,32.439,32.3918,32.4154,72500.0
2014-02-19 15:50:00,41.25,41.25,41.17,41.17,94600.0,32.4233,32.4233,32.3604,32.3604,94600.0
2014-02-19 15:55:00,41.17,41.21,41.14,41.18,118000.0,32.3604,32.3918,32.3368,32.3683,118000.0
2014-02-20 09:30:00,41.13,41.37,41.13,41.35,64500.0,32.329,32.5176,32.329,32.5019,64500.0
2014-02-20 09:35:00,41.34,41.41,41.22,41.22,56600.0,32.494,32.549,32.3997,32.3997,56600.0
2014-02-20 09:40:00,41.21,41.23,41.12,41.19,19500.0,32.3918,32.4076,32.3211,32.3761,19500.0
2014-02-20 09:45:00,41.18,41.19,41.05,41.05,35100.0,32.3683,32.3761,32.2661,32.2661,35100.0
2014-02-20 09:50:00,41.07,41.08,41.01,41.02,25300.0,32.2818,32.2896,32.2346,32.2425,25300.0
2014-02-20 09:55:00,41.01,41.08,40.95,41.08,34300.0,32.2346,32.2896,32.1875,32.2896,34300.0
2014-02-20 10:00:00,41.06,41.06,40.92,40.96,59600.0,32.2739,32.2739,32.1639,32.1953,59600.0
2014-02-20 10:05:00,40.96,40.96,40.85,40.85,43400.0,32.1953,32.1953,32.1089,32.1089,43400.0
2014-02-20 10:10:00,40.86,40.91,40.86,40.91,35100.0,32.1167,32.156,32.1167,32.156,35100.0
2014-02-20 10:15:00,40.91,40.91,40.89,40.9,51700.0,32.156,32.156,32.1403,32.1482,51700.0
2014-02-20 10:20:00,40.91,40.91,40.84,40.84,27300.0,32.156,32.156,32.101,32.101,27300.0
2014-02-20 10:25:00,40.85,40.91,40.84,40.91,32600.0,32.1089,32.156,32.101,32.156,32600.0
2014-02-20 10:30:00,40.9,40.97,40.9,40.97,59000.0,32.1482,32.2032,32.1482,32.2032,59000.0
2014-02-20 10:35:00,40.97,41.04,40.97,41.0,32400.0,32.2032,32.2582,32.2032,32.2268,32400.0
2014-02-20 10:40:00,41.01,41.01,40.98,40.99,45100.0,32.2346,32.2346,32.211,32.2189,45100.0
2014-02-20 10:45:00,40.98,40.98,40.94,40.95,27600.0,32.211,32.211,32.1796,32.1875,27600.0
2014-02-20 10:50:00,40.95,40.95,40.92,40.95,36900.0,32.1875,32.1875,32.1639,32.1875,36900.0
2014-02-20 10:55:00,40.95,41.04,40.95,41.02,20300.0,32.1875,32.2582,32.1875,32.2425,20300.0
2014-02-20 11:00:00,41.03,41.07,41.03,41.03,21000.0,32.2503,32.2818,32.2503,32.2503,21000.0
2014-02-20 11:05:00,41.03,41.15,41.03,41.15,23000.0,32.2503,32.3447,32.2503,32.3447,23000.0
2014-02-20 11:10:00,41.15,41.17,41.04,41.05,32100.0,32.3447,32.3604,32.2582,32.2661,32100.0
2014-02-20 11:15:00,41.05,41.07,40.97,40.98,24800.0,32.2661,32.2818,32.2032,32.211,24800.0
2014-02-20 11:20:00,40.98,41.07,40.98,41.03,22900.0,32.211,32.2818,32.211,32.2503,22900.0
2014-02-20 11:25:00,41.03,41.03,40.98,40.99,31300.0,32.2503,32.2503,32.211,32.2189,31300.0
2014-02-20 11:30:00,40.99,41.01,40.97,40.98,47900.0,32.2189,32.2346,32.2032,32.211,47900.0
2014-02-20 11:35:00,40.98,41.01,40.98,40.99,31400.0,32.211,32.2346,32.211,32.2189,31400.0
2014-02-20 11:40:00,40.98,41.0,40.95,40.96,47900.0,32.211,32.2268,32.1875,32.1953,47900.0
2014-02-20 11:45:00,40.97,41.01,40.96,40.99,27300.0,32.2032,32.2346,32.1953,32.2189,27300.0
2014-02-20 11:50:00,40.98,41.0,40.97,40.99,26600.0,32.211,32.2268,32.2032,32.2189,26600.0
2014-02-20 11:55:00,40.99,41.01,40.98,40.99,34500.0,32.2189,32.2346,32.211,32.2189,34500.0
2014-02-20 12:00:00,41.0,41.01,40.95,40.95,40300.0,32.2268,32.2346,32.1875,32.1875,40300.0
2014-02-20 12:05:00,40.96,40.98,40.95,40.98,22800.0,32.1953,32.211,32.1875,32.211,22800.0
2014-02-20 12:10:00,40.97,41.0,40.97,41.0,18800.0,32.2032,32.2268,32.2032,32.2268,18800.0
2014-02-20 12:15:00,40.99,41.01,40.98,41.01,42100.0,32.2189,32.2346,32.211,32.2346,42100.0
2014-02-20 12:20:00,41.01,41.05,41.0,41.04,30900.0,32.2346,32.2661,32.2268,32.2582,30900.0
2014-02-20 12:25:00,41.04,41.07,41.04,41.05,42100.0,32.2582,32.2818,32.2582,32.2661,42100.0
2014-02-20 12:30:00,41.05,41.08,41.03,41.03,29400.0,32.2661,32.2896,32.2503,32.2503,29400.0
2014-02-20 12:35:00,41.03,41.04,41.01,41.01,12800.0,32.2503,32.2582,32.2346,32.2346,12800.0
2014-02-20 12:40:00,41.02,41.06,41.01,41.01,30800.0,32.2425,32.2739,32.2346,32.2346,30800.0
2014-02-20 12:45:00,41.01,41.03,41.0,41.01,16800.0,32.2346,32.2503,32.2268,32.2346,16800.0
2014-02-20 12:50:00,41.0,41.02,40.99,41.01,26400.0,32.2268,32.2425,32.2189,32.2346,26400.0
2014-02-20 12:55:00,41.01,41.06,40.99,40.99,32100.0,32.2346,32.2739,32.2189,32.2189,32100.0
2014-02-20 13:00:00,40.99,41.04,40.99,41.02,34500.0,32.2189,32.2582,32.2189,32.2425,34500.0
2014-02-20 13:05:00,41.01,41.02,40.97,40.97,25100.0,32.2346,32.2425,32.2032,32.2032,25100.0
2014-02-20 13:10:00,40.98,40.98,40.95,40.96,19300.0,32.211,32.211,32.1875,32.1953,19300.0
2014-02-20 13:15:00,40.95,40.99,40.95,40.98,26900.0,32.1875,32.2189,32.1875,32.211,26900.0
2014-02-20 13:20:00,40.98,41.01,40.97,41.0,18000.0,32.211,32.2346,32.2032,32.2268,18000.0
2014-02-20 13:25:00,41.01,41.01,40.98,40.98,22400.0,32.2346,32.2346,32.211,32.211,22400.0
2014-02-20 13:30:00,40.98,40.99,40.94,40.95,29100.0,32.211,32.2189,32.1796,32.1875,29100.0
2014-02-20 13:35:00,40.95,40.95,40.93,40.95,25000.0,32.1875,32.1875,32.1717,32.1875,25000.0
2014-02-20 13:40:00,40.95,40.95,40.91,40.91,20400.0,32.1875,32.1875,32.156,32.156,20400.0
2014-02-20 13:45:00,40.91,40.96,40.91,40.96,27200.0,32.156,32.1953,32.156,32.1953,27200.0
2014-02-20 13:50:00,40.96,40.96,40.92,40.93,52200.0,32.1953,32.1953,32.1639,32.1717,52200.0
2014-02-20 13:55:00,40.93,40.98,40.93,40.97,34300.0,32.1717,32.211,32.1717,32.2032,34300.0
2014-02-20 14:00:00,40.97,40.98,40.91,40.91,49000.0,32.2032,32.211,32.156,32.156,49000.0
2014-02-20 14:05:00,40.91,40.94,40.91,40.93,25000.0,32.156,32.1796,32.156,32.1717,25000.0
2014-02-20 14:10:00,40.93,40.95,40.9,40.94,39200.0,32.1717,32.1875,32.1482,32.1796,39200.0
2014-02-20 14:15:00,40.94,40.96,40.93,40.93,39800.0,32.1796,32.1953,32.1717,32.1717,39800.0
2014-02-20 14:20:00,40.94,40.98,40.91,40.96,43700.0,32.1796,32.211,32.156,32.1953,43700.0
2014-02-20 14:25:00,40.96,40.96,40.92,40.96,27800.0,32.1953,32.1953,32.1639,32.1953,27800.0
2014-02-20 14:30:00,40.96,41.0,40.95,41.0,21400.0,32.1953,32.2268,32.1875,32.2268,21400.0
2014-02-20 14:35:00,41.0,41.0,40.99,41.0,11400.0,32.2268,32.2268,32.2189,32.2268,11400.0
2014-02-20 14:40:00,40.99,41.07,40.99,41.07,23900.0,32.2189,32.2818,32.2189,32.2818,23900.0
2014-02-20 14:45:00,41.07,41.11,41.07,41.11,18200.0,32.2818,32.3132,32.2818,32.3132,18200.0
2014-02-20 14:50:00,41.11,41.13,41.04,41.04,29300.0,32.3132,32.329,32.2582,32.2582,29300.0
2014-02-20 14:55:00,41.05,41.05,41.01,41.02,37300.0,32.2661,32.2661,32.2346,32.2425,37300.0
2014-02-20 15:00:00,41.01,41.07,41.01,41.07,23800.0,32.2346,32.2818,32.2346,32.2818,23800.0
2014-02-20 15:05:00,41.08,41.09,41.03,41.08,50000.0,32.2896,32.2975,32.2503,32.2896,50000.0
2014-02-20 15:10:00,41.08,41.11,41.08,41.11,19900.0,32.2896,32.3132,32.2896,32.3132,19900.0
2014-02-20 15:15:00,41.11,41.13,41.09,41.12,31000.0,32.3132,32.329,32.2975,32.3211,31000.0
2014-02-20 15:20:00,41.11,41.12,41.08,41.09,21400.0,32.3132,32.3211,32.2896,32.2975,21400.0
2014-02-20 15:25:00,41.09,41.09,41.05,41.07,30000.0,32.2975,32.2975,32.2661,32.2818,30000.0
2014-02-20 15:30:00,41.08,41.08,41.04,41.05,22900.0,32.2896,32.2896,32.2582,32.2661,22900.0
2014-02-20 15:35:00,41.04,41.06,41.02,41.05,64900.0,32.2582,32.2739,32.2425,32.2661,64900.0
2014-02-20 15:40:00,41.06,41.06,41.04,41.05,47500.0,32.2739,32.2739,32.2582,32.2661,47500.0
2014-02-20 15:45:00,41.04,41.05,41.02,41.05,105900.0,32.2582,32.2661,32.2425,32.2661,105900.0
2014-02-20 15:50:00,41.05,41.05,40.98,40.99,106900.0,32.2661,32.2661,32.211,32.2189,106900.0
2014-02-20 15:55:00,40.99,41.02,40.98,40.99,271000.0,32.2189,32.2425,32.211,32.2189,271000.0
2014-02-21 09:30:00,41.08,41.1,40.92,40.92,176200.0,32.2896,32.3054,32.1639,32.1639,176200.0
2014-02-21 09:35:00,40.92,40.93,40.83,40.91,37000.0,32.1639,32.1717,32.0931,32.156,37000.0
2014-02-21 09:40:00,40.94,41.05,40.89,41.05,66600.0,32.1796,32.2661,32.1403,32.2661,66600.0
2014-02-21 09:45:00,41.01,41.03,40.91,40.97,30900.0,32.2346,32.2503,32.156,32.2032,30900.0
2014-02-21 09:50:00,40.98,41.14,40.98,41.14,16200.0,32.211,32.3368,32.211,32.3368,16200.0
2014-02-21 09:55:00,41.14,41.19,41.14,41.16,35900.0,32.3368,32.3761,32.3368,32.3525,35900.0
2014-02-21 10:00:00,41.16,41.21,41.13,41.19,28600.0,32.3525,32.3918,32.329,32.3761,28600.0
2014-02-21 10:05:00,41.19,41.24,41.19,41.2,22000.0,32.3761,32.4154,32.3761,32.384,22000.0
2014-02-21 10:10:00,41.19,41.22,41.18,41.21,28400.0,32.3761,32.3997,32.3683,32.3918,28400.0
2014-02-21 10:15:00,41.21,41.21,41.16,41.21,17300.0,32.3918,32.3918,32.3525,32.3918,17300.0
2014-02-21 10:20:00,41.21,41.22,41.15,41.15,21500.0,32.3918,32.3997,32.3447,32.3447,21500.0
2014-02-21 10:25:00,41.16,41.19,41.12,41.13,16000.0,32.3525,32.3761,32.3211,32.329,16000.0
2014-02-21 10:30:00,41.13,41.22,41.13,41.21,18100.0,32.329,32.3997,32.329,32.3918,18100.0
2014-02-21 10:35:00,41.21,41.21,41.17,41.21,17800.0,32.3918,32.3918,32.3604,32.3918,17800.0
2014-02-21 10:40:00,41.22,41.25,41.21,41.24,13100.0,32.3997,32.4233,32.3918,32.4154,13100.0
2014-02-21 10:45:00,41.24,41.26,41.22,41.23,14300.0,32.4154,32.4311,32.3997,32.4076,14300.0
2014-02-21 10:50:00,41.23,41.23,41.19,41.19,10000.0,32.4076,32.4076,32.3761,32.3761,10000.0
2014-02-21 10:55:00,41.19,41.25,41.18,41.25,17900.0,32.3761,32.4233,32.3683,32.4233,17900.0
2014-02-21 11:00:00,41.25,41.27,41.23,41.27,19800.0,32.4233,32.439,32.4076,32.439,19800.0
2014-02-21 11:05:00,41.27,41.28,41.24,41.25,12900.0,32.439,32.4469,32.4154,32.4233,12900.0
2014-02-21 11:10:00,41.25,41.27,41.2,41.21,17200.0,32.4233,32.439,32.384,32.3918,17200.0
2014-02-21 11:15:00,41.21,41.25,41.21,41.22,24000.0,32.3918,32.4233,32.3918,32.3997,24000.0
2014-02-21 11:20:00,41.22,41.27,41.22,41.25,27500.0,32.3997,32.439,32.3997,32.4233,27500.0
2014-02-21 11:25:00,41.25,41.28,41.24,41.27,17700.0,32.4233,32.4469,32.4154,32.439,17700.0
2014-02-21 11:30:00,41.27,41.29,41.26,41.27,21100.0,32.439,32.4547,32.4311,32.439,21100.0
2014-02-21 11:35:00,41.26,41.27,41.21,41.22,43200.0,32.4311,32.439,32.3918,32.3997,43200.0
2014-02-21 11:40:00,41.22,41.22,41.18,41.19,44300.0,32.3997,32.3997,32.3683,32.3761,44300.0
2014-02-21 11:45:00,41.19,41.19,41.12,41.12,31300.0,32.3761,32.3761,32.3211,32.3211,31300.0
2014-02-21 11:50:00,41.13,41.19,41.13,41.18,20300.0,32.329,32.3761,32.329,32.3683,20300.0
2014-02-21 11:55:00,41.18,41.2,41.17,41.19,9700.0,32.3683,32.384,32.3604,32.3761,9700.0
2014-02-21 12:00:00,41.19,41.22,41.18,41.22,8500.0,32.3761,32.3997,32.3683,32.3997,8500.0
2014-02-21 12:05:00,41.22,41.23,41.2,41.2,19700.0,32.3997,32.4076,32.384,32.384,19700.0
2014-02-21 12:10:00,41.2,41.2,41.17,41.17,11600.0,32.384,32.384,32.3604,32.3604,11600.0
2014-02-21 12:15:00,41.17,41.19,41.16,41.17,7100.0,32.3604,32.3761,32.3525,32.3604,7100.0
2014-02-21 12:20:00,41.18,41.19,41.17,41.17,7700.0,32.3683,32.3761,32.3604,32.3604,7700.0
2014-02-21 12:25:00,41.17,41.17,41.15,41.16,3900.0,32.3604,32.3604,32.3447,32.3525,3900.0
2014-02-21 12:30:00,41.15,41.18,41.12,41.12,21900.0,32.3447,32.3683,32.3211,32.3211,21900.0
2014-02-21 12:35:00,41.13,41.14,41.11,41.14,6300.0,32.329,32.3368,32.3132,32.3368,6300.0
2014-02-21 12:40:00,41.15,41.15,41.13,41.13,9500.0,32.3447,32.3447,32.329,32.329,9500.0
2014-02-21 12:45:00,41.13,41.13,41.07,41.07,39000.0,32.329,32.329,32.2818,32.2818,39000.0
2014-02-21 12:50:00,41.08,41.11,41.08,41.11,5900.0,32.2896,32.3132,32.2896,32.3132,5900.0
2014-02-21 12:55:00,41.11,41.12,41.1,41.12,3500.0,32.3132,32.3211,32.3054,32.3211,3500.0
2014-02-21 13:00:00,41.12,41.14,41.11,41.14,7300.0,32.3211,32.3368,32.3132,32.3368,7300.0
2014-02-21 13:05:00,41.14,41.14,41.1,41.12,17200.0,32.3368,32.3368,32.3054,32.3211,17200.0
2014-02-21 13:10:00,41.11,41.12,41.08,41.09,42800.0,32.3132,32.3211,32.2896,32.2975,42800.0
2014-02-21 13:15:00,41.08,41.08,41.06,41.07,3100.0,32.2896,32.2896,32.2739,32.2818,3100.0
2014-02-21 13:20:00,41.07,41.11,41.06,41.11,22000.0,32.2818,32.3132,32.2739,32.3132,22000.0
2014-02-21 13:25:00,41.1,41.11,41.08,41.1,17000.0,32.3054,32.3132,32.2896,32.3054,17000.0
2014-02-21 13:30:00,41.1,41.11,41.1,41.1,14000.0,32.3054,32.3132,32.3054,32.3054,14000.0
2014-02-21 13:35:00,41.11,41.13,41.1,41.12,25300.0,32.3132,32.329,32.3054,32.3211,25300.0
2014-02-21 13:40:00,41.11,41.13,41.11,41.13,5000.0,32.3132,32.329,32.3132,32.329,5000.0
2014-02-21 13:45:00,41.13,41.14,41.11,41.11,10600.0,32.329,32.3368,32.3132,32.3132,10600.0
2014-02-21 13:50:00,41.1,41.12,41.1,41.12,5000.0,32.3054,32.3211,32.3054,32.3211,5000.0
2014-02-21 13:55:00,41.12,41.15,41.11,41.14,7400.0,32.3211,32.3447,32.3132,32.3368,7400.0
2014-02-21 14:00:00,41.13,41.14,41.11,41.11,10200.0,32.329,32.3368,32.3132,32.3132,10200.0
2014-02-21 14:05:00,41.12,41.12,41.09,41.11,16800.0,32.3211,32.3211,32.2975,32.3132,16800.0
2014-02-21 14:10:00,41.11,41.14,41.09,41.09,30300.0,32.3132,32.3368,32.2975,32.2975,30300.0
2014-02-21 14:15:00,41.09,41.12,41.09,41.09,10900.0,32.2975,32.3211,32.2975,32.2975,10900.0
2014-02-21 14:20:00,41.09,41.1,41.09,41.1,13100.0,32.2975,32.3054,32.2975,32.3054,13100.0
2014-02-21 14:25:00,41.1,41.14,41.1,41.1,12000.0,32.3054,32.3368,32.3054,32.3054,12000.0
2014-02-21 14:30:00,41.09,41.1,41.08,41.1,26700.0,32.2975,32.3054,32.2896,32.3054,26700.0
2014-02-21 14:35:00,41.11,41.11,41.08,41.09,27900.0,32.3132,32.3132,32.2896,32.2975,27900.0
2014-02-21 14:40:00,41.08,41.11,41.08,41.11,10200.0,32.2896,32.3132,32.2896,32.3132,10200.0
2014-02-21 14:45:00,41.1,41.12,41.09,41.1,11100.0,32.3054,32.3211,32.2975,32.3054,11100.0
2014-02-21 14:50:00,41.11,41.12,41.09,41.11,25000.0,32.3132,32.3211,32.2975,32.3132,25000.0
2014-02-21 14:55:00,41.1,41.11,41.07,41.07,12800.0,32.3054,32.3132,32.2818,32.2818,12800.0
2014-02-21 15:00:00,41.08,41.11,41.08,41.11,13100.0,32.2896,32.3132,32.2896,32.3132,13100.0
2014-02-21 15:05:00,41.11,41.13,41.1,41.13,10400.0,32.3132,32.329,32.3054,32.329,10400.0
2014-02-21 15:10:00,41.13,41.14,41.1,41.11,17600.0,32.329,32.3368,32.3054,32.3132,17600.0
2014-02-21 15:15:00,41.12,41.12,41.1,41.11,15800.0,32.3211,32.3211,32.3054,32.3132,15800.0
2014-02-21 15:20:00,41.11,41.12,41.09,41.11,43100.0,32.3132,32.3211,32.2975,32.3132,43100.0
2014-02-21 15:25:00,41.12,41.14,41.1,41.11,26000.0,32.3211,32.3368,32.3054,32.3132,26000.0
2014-02-21 15:30:00,41.11,41.11,41.09,41.09,31200.0,32.3132,32.3132,32.2975,32.2975,31200.0
2014-02-21 15:35:00,41.09,41.1,41.06,41.07,58500.0,32.2975,32.3054,32.2739,32.2818,58500.0
2014-02-21 15:40:00,41.06,41.07,41.05,41.05,35800.0,32.2739,32.2818,32.2661,32.2661,35800.0
2014-02-21 15:45:00,41.06,41.09,41.03,41.08,193200.0,32.2739,32.2975,32.2503,32.2896,193200.0
2014-02-21 15:50:00,41.07,41.08,41.03,41.04,171600.0,32.2818,32.2896,32.2503,32.2582,171600.0
2014-02-21 15:55:00,41.04,41.05,40.98,41.0,266600.0,32.2582,32.2661,32.211,32.2268,266600.0
2014-02-24 09:30:00,41.04,41.31,41.03,41.28,52000.0,32.2582,32.4704,32.2503,32.4469,52000.0
2014-02-24 09:35:00,41.29,41.31,41.16,41.19,35300.0,32.4547,32.4704,32.3525,32.3761,35300.0
2014-02-24 09:40:00,41.18,41.18,40.96,41.0,40900.0,32.3683,32.3683,32.1953,32.2268,40900.0
2014-02-24 09:45:00,41.01,41.15,41.01,41.14,20800.0,32.2346,32.3447,32.2346,32.3368,20800.0
2014-02-24 09:50:00,41.14,41.2,41.1,41.19,81300.0,32.3368,32.384,32.3054,32.3761,81300.0
2014-02-24 09:55:00,41.19,41.2,41.16,41.2,13700.0,32.3761,32.384,32.3525,32.384,13700.0
2014-02-24 10:00:00,41.2,41.2,41.1,41.11,43900.0,32.384,32.384,32.3054,32.3132,43900.0
2014-02-24 10:05:00,41.11,41.15,41.07,41.15,28000.0,32.3132,32.3447,32.2818,32.3447,28000.0
2014-02-24 10:10:00,41.15,41.19,41.11,41.18,22200.0,32.3447,32.3761,32.3132,32.3683,22200.0
2014-02-24 10:15:00,41.18,41.18,41.1,41.14,33100.0,32.3683,32.3683,32.3054,32.3368,33100.0
2014-02-24 10:20:00,41.14,41.14,41.07,41.12,12200.0,32.3368,32.3368,32.2818,32.3211,12200.0
2014-02-24 10:25:00,41.12,41.15,41.11,41.14,18600.0,32.3211,32.3447,32.3132,32.3368,18600.0
2014-02-24 10:30:00,41.14,41.2,41.14,41.2,35600.0,32.3368,32.384,32.3368,32.384,35600.0
2014-02-24 10:35:00,41.19,41.2,41.17,41.18,32900.0,32.3761,32.384,32.3604,32.3683,32900.0
2014-02-24 10:40:00,41.18,41.18,41.1,41.14,32500.0,32.3683,32.3683,32.3054,32.3368,32500.0
2014-02-24 10:45:00,41.15,41.17,41.13,41.13,21800.0,32.3447,32.3604,32.329,32.329,21800.0
2014-02-24 10:50:00,41.13,41.13,41.05,41.07,23000.0,32.329,32.329,32.2661,32.2818,23000.0
2014-02-24 10:55:00,41.07,41.08,41.05,41.08,16100.0,32.2818,32.2896,32.2661,32.2896,16100.0
2014-02-24 11:00:00,41.07,41.07,40.92,40.92,70800.0,32.2818,32.2818,32.1639,32.1639,70800.0
2014-02-24 11:05:00,40.91,40.96,40.9,40.96,36800.0,32.156,32.1953,32.1482,32.1953,36800.0
2014-02-24 11:10:00,40.97,41.05,40.96,41.01,30100.0,32.2032,32.2661,32.1953,32.2346,30100.0
2014-02-24 11:15:00,41.01,41.02,40.98,40.98,18100.0,32.2346,32.2425,32.211,32.211,18100.0
2014-02-24 11:20:00,40.99,40.99,40.96,40.97,14500.0,32.2189,32.2189,32.1953,32.2032,14500.0
2014-02-24 11:25:00,40.96,41.01,40.95,41.0,20100.0,32.1953,32.2346,32.1875,32.2268,20100.0
2014-02-24 11:30:00,41.01,41.07,41.01,41.07,22900.0,32.2346,32.2818,32.2346,32.2818,22900.0
2014-02-24 11:35:00,41.08,41.15,41.08,41.1,29400.0,32.2896,32.3447,32.2896,32.3054,29400.0
2014-02-24 11:40:00,41.11,41.11,41.03,41.04,22900.0,32.3132,32.3132,32.2503,32.2582,22900.0
2014-02-24 11:45:00,41.04,41.08,41.03,41.08,20700.0,32.2582,32.2896,32.2503,32.2896,20700.0
2014-02-24 11:50:00,41.08,41.15,41.08,41.15,15100.0,32.2896,32.3447,32.2896,32.3447,15100.0
2014-02-24 11:55:00,41.15,41.16,41.1,41.12,26100.0,32.3447,32.3525,32.3054,32.3211,26100.0
2014-02-24 12:00:00,41.12,41.16,41.09,41.09,38200.0,32.3211,32.3525,32.2975,32.2975,38200.0
2014-02-24 12:05:00,41.09,41.13,41.06,41.11,32500.0,32.2975,32.329,32.2739,32.3132,32500.0
2014-02-24 12:10:00,41.11,41.12,41.07,41.07,43600.0,32.3132,32.3211,32.2818,32.2818,43600.0
2014-02-24 12:15:00,41.08,41.13,41.07,41.12,16200.0,32.2896,32.329,32.2818,32.3211,16200.0
2014-02-24 12:20:00,41.12,41.13,41.06,41.07,21800.0,32.3211,32.329,32.2739,32.2818,21800.0
2014-02-24 12:25:00,41.07,41.08,41.07,41.08,8200.0,32.2818,32.2896,32.2818,32.2896,8200.0
2014-02-24 12:30:00,41.09,41.1,41.06,41.08,17900.0,32.2975,32.3054,32.2739,32.2896,17900.0
2014-02-24 12:35:00,41.07,41.08,41.07,41.07,6000.0,32.2818,32.2896,32.2818,32.2818,6000.0
2014-02-24 12:40:00,41.07,41.07,41.04,41.04,10700.0,32.2818,32.2818,32.2582,32.2582,10700.0
2014-02-24 12:45:00,41.04,41.04,40.99,40.99,39300.0,32.2582,32.2582,32.2189,32.2189,39300.0
2014-02-24 12:50:00,41.0,41.03,40.97,41.03,27900.0,32.2268,32.2503,32.2032,32.2503,27900.0
2014-02-24 12:55:00,41.03,41.03,40.99,41.0,27200.0,32.2503,32.2503,32.2189,32.2268,27200.0
2014-02-24 13:00:00,40.99,41.0,40.97,41.0,18500.0,32.2189,32.2268,32.2032,32.2268,18500.0
2014-02-24 13:05:00,41.0,41.03,40.99,41.03,25200.0,32.2268,32.2503,32.2189,32.2503,25200.0
2014-02-24 13:10:00,41.02,41.04,41.01,41.02,88600.0,32.2425,32.2582,32.2346,32.2425,88600.0
2014-02-24 13:15:00,41.02,41.04,41.02,41.04,49800.0,32.2425,32.2582,32.2425,32.2582,49800.0
2014-02-24 13:20:00,41.05,41.08,41.05,41.08,15300.0,32.2661,32.2896,32.2661,32.2896,15300.0
2014-02-24 13:25:00,41.07,41.08,41.06,41.07,29100.0,32.2818,32.2896,32.2739,32.2818,29100.0
2014-02-24 13:30:00,41.06,41.09,41.05,41.07,42200.0,32.2739,32.2975,32.2661,32.2818,42200.0
2014-02-24 13:35:00,41.07,41.08,41.04,41.05,17800.0,32.2818,32.2896,32.2582,32.2661,17800.0
2014-02-24 13:40:00,41.05,41.07,41.04,41.06,60800.0,32.2661,32.2818,32.2582,32.2739,60800.0
2014-02-24 13:45:00,41.07,41.09,41.05,41.06,143700.0,32.2818,32.2975,32.2661,32.2739,143700.0
2014-02-24 13:50:00,41.07,41.08,41.06,41.07,4200.0,32.2818,32.2896,32.2739,32.2818,4200.0
2014-02-24 13:55:00,41.08,41.08,41.03,41.03,12800.0,32.2896,32.2896,32.2503,32.2503,12800.0
2014-02-24 14:00:00,41.03,41.06,41.01,41.05,25300.0,32.2503,32.2739,32.2346,32.2661,25300.0
2014-02-24 14:05:00,41.04,41.07,41.03,41.07,23700.0,32.2582,32.2818,32.2503,32.2818,23700.0
2014-02-24 14:10:00,41.08,41.08,41.06,41.06,8200.0,32.2896,32.2896,32.2739,32.2739,8200.0
2014-02-24 14:15:00,41.06,41.08,41.06,41.07,7200.0,32.2739,32.2896,32.2739,32.2818,7200.0
2014-02-24 14:20:00,41.08,41.08,41.03,41.04,19500.0,32.2896,32.2896,32.2503,32.2582,19500.0
2014-02-24 14:25:00,41.03,41.04,41.02,41.04,28000.0,32.2503,32.2582,32.2425,32.2582,28000.0
2014-02-24 14:30:00,41.04,41.07,41.04,41.07,11500.0,32.2582,32.2818,32.2582,32.2818,11500.0
2014-02-24 14:35:00,41.07,41.08,41.06,41.08,13900.0,32.2818,32.2896,32.2739,32.2896,13900.0
2014-02-24 14:40:00,41.09,41.09,41.03,41.04,45500.0,32.2975,32.2975,32.2503,32.2582,45500.0
2014-02-24 14:45:00,41.05,41.07,41.04,41.07,102600.0,32.2661,32.2818,32.2582,32.2818,102600.0
2014-02-24 14:50:00,41.07,41.1,41.07,41.09,51300.0,32.2818,32.3054,32.2818,32.2975,51300.0
2014-02-24 14:55:00,41.09,41.1,41.07,41.07,38000.0,32.2975,32.3054,32.2818,32.2818,38000.0
2014-02-24 15:00:00,41.07,41.08,41.04,41.04,28600.0,32.2818,32.2896,32.2582,32.2582,28600.0
2014-02-24 15:05:00,41.04,41.05,41.03,41.05,24000.0,32.2582,32.2661,32.2503,32.2661,24000.0
2014-02-24 15:10:00,41.05,41.06,41.04,41.04,24500.0,32.2661,32.2739,32.2582,32.2582,24500.0
2014-02-24 15:15:00,41.04,41.06,41.03,41.05,40800.0,32.2582,32.2739,32.2503,32.2661,40800.0
2014-02-24 15:20:00,41.05,41.07,41.05,41.07,23700.0,32.2661,32.2818,32.2661,32.2818,23700.0
2014-02-24 15:25:00,41.06,41.08,41.0,41.0,64500.0,32.2739,32.2896,32.2268,32.2268,64500.0
2014-02-24 15:30:00,41.0,41.01,40.97,41.0,27700.0,32.2268,32.2346,32.2032,32.2268,27700.0
2014-02-24 15:35:00,41.01,41.05,41.01,41.05,27600.0,32.2346,32.2661,32.2346,32.2661,27600.0
2014-02-24 15:40:00,41.04,41.06,41.03,41.05,56400.0,32.2582,32.2739,32.2503,32.2661,56400.0
2014-02-24 15:45:00,41.05,41.08,41.05,41.07,50300.0,32.2661,32.2896,32.2661,32.2818,50300.0
2014-02-24 15:50:00,41.06,41.07,41.04,41.06,76700.0,32.2739,32.2818,32.2582,32.2739,76700.0
2014-02-24 15:55:00,41.07,41.09,41.04,41.05,330600.0,32.2818,32.2975,32.2582,32.2661,330600.0
2014-02-25 09:30:00,41.0,41.09,40.99,41.05,47500.0,32.2268,32.2975,32.2189,32.2661,47500.0
2014-02-25 09:35:00,41.04,41.06,40.96,40.96,50300.0,32.2582,32.2739,32.1953,32.1953,50300.0
2014-02-25 09:40:00,40.97,40.97,40.91,40.95,30900.0,32.2032,32.2032,32.156,32.1875,30900.0
2014-02-25 09:45:00,40.94,41.0,40.93,40.96,66800.0,32.1796,32.2268,32.1717,32.1953,66800.0
2014-02-25 09:50:00,40.95,41.01,40.94,41.0,45400.0,32.1875,32.2346,32.1796,32.2268,45400.0
2014-02-25 09:55:00,40.99,41.04,40.98,41.03,21600.0,32.2189,32.2582,32.211,32.2503,21600.0
2014-02-25 10:00:00,41.03,41.05,41.01,41.04,21600.0,32.2503,32.2661,32.2346,32.2582,21600.0
2014-02-25 10:05:00,41.05,41.15,41.04,41.15,19900.0,32.2661,32.3447,32.2582,32.3447,19900.0
2014-02-25 10:10:00,41.15,41.16,41.08,41.08,20300.0,32.3447,32.3525,32.2896,32.2896,20300.0
2014-02-25 10:15:00,41.08,41.13,41.06,41.09,42600.0,32.2896,32.329,32.2739,32.2975,42600.0
2014-02-25 10:20:00,41.09,41.16,41.05,41.08,41600.0,32.2975,32.3525,32.2661,32.2896,41600.0
2014-02-25 10:25:00,41.09,41.09,40.99,41.01,19200.0,32.2975,32.2975,32.2189,32.2346,19200.0
2014-02-25 10:30:00,41.02,41.03,41.0,41.03,15100.0,32.2425,32.2503,32.2268,32.2503,15100.0
2014-02-25 10:35:00,41.03,41.09,41.01,41.09,99100.0,32.2503,32.2975,32.2346,32.2975,99100.0
2014-02-25 10:40:00,41.1,41.11,41.06,41.06,8400.0,32.3054,32.3132,32.2739,32.2739,8400.0
2014-02-25 10:45:00,41.07,41.09,41.05,41.07,25800.0,32.2818,32.2975,32.2661,32.2818,25800.0
2014-02-25 10:50:00,41.07,41.07,41.05,41.05,6900.0,32.2818,32.2818,32.2661,32.2661,6900.0
2014-02-25 10:55:00,41.06,41.07,41.05,41.06,13700.0,32.2739,32.2818,32.2661,32.2739,13700.0
2014-02-25 11:00:00,41.06,41.08,41.04,41.08,23900.0,32.2739,32.2896,32.2582,32.2896,23900.0
2014-02-25 11:05:00,41.07,41.07,41.0,41.01,16700.0,32.2818,32.2818,32.2268,32.2346,16700.0
2014-02-25 11:10:00,41.01,41.08,41.01,41.08,14100.0,32.2346,32.2896,32.2346,32.2896,14100.0
2014-02-25 11:15:00,41.08,41.12,41.07,41.1,24000.0,32.2896,32.3211,32.2818,32.3054,24000.0
2014-02-25 11:20:00,41.1,41.14,41.09,41.1,13300.0,32.3054,32.3368,32.2975,32.3054,13300.0
2014-02-25 11:25:00,41.11,41.12,41.07,41.12,42600.0,32.3132,32.3211,32.2818,32.3211,42600.0
2014-02-25 11:30:00,41.12,41.14,41.08,41.1,199800.0,32.3211,32.3368,32.2896,32.3054,199800.0
2014-02-25 11:35:00,41.11,41.15,41.1,41.15,9900.0,32.3132,32.3447,32.3054,32.3447,9900.0
2014-02-25 11:40:00,41.13,41.13,41.09,41.09,8300.0,32.329,32.329,32.2975,32.2975,8300.0
2014-02-25 11:45:00,41.08,41.09,41.07,41.08,7000.0,32.2896,32.2975,32.2818,32.2896,7000.0
2014-02-25 11:50:00,41.09,41.09,41.04,41.05,22000.0,32.2975,32.2975,32.2582,32.2661,22000.0
2014-02-25 11:55:00,41.05,41.08,41.05,41.05,30000.0,32.2661,32.2896,32.2661,32.2661,30000.0
2014-02-25 12:00:00,41.06,41.1,41.06,41.06,16100.0,32.2739,32.3054,32.2739,32.2739,16100.0
2014-02-25 12:05:00,41.06,41.08,41.05,41.05,18900.0,32.2739,32.2896,32.2661,32.2661,18900.0
2014-02-25 12:10:00,41.05,41.05,41.02,41.03,13100.0,32.2661,32.2661,32.2425,32.2503,13100.0
2014-02-25 12:15:00,41.03,41.05,41.02,41.02,11900.0,32.2503,32.2661,32.2425,32.2425,11900.0
2014-02-25 12:20:00,41.01,41.05,40.99,41.05,24100.0,32.2346,32.2661,32.2189,32.2661,24100.0
2014-02-25 12:25:00,41.04,41.07,41.04,41.05,5300.0,32.2582,32.2818,32.2582,32.2661,5300.0
2014-02-25 12:30:00,41.05,41.05,41.02,41.02,20200.0,32.2661,32.2661,32.2425,32.2425,20200.0
2014-02-25 12:35:00,41.02,41.02,40.98,40.98,63900.0,32.2425,32.2425,32.211,32.211,63900.0
2014-02-25 12:40:00,40.97,40.97,40.95,40.95,17700.0,32.2032,32.2032,32.1875,32.1875,17700.0
2014-02-25 12:45:00,40.95,40.99,40.95,40.96,17100.0,32.1875,32.2189,32.1875,32.1953,17100.0
2014-02-25 12:50:00,40.95,40.96,40.94,40.95,20900.0,32.1875,32.1953,32.1796,32.1875,20900.0
2014-02-25 12:55:00,40.95,40.97,40.92,40.92,22000.0,32.1875,32.2032,32.1639,32.1639,22000.0
2014-02-25 13:00:00,40.93,40.94,40.92,40.92,9400.0,32.1717,32.1796,32.1639,32.1639,9400.0
2014-02-25 13:05:00,40.92,40.95,40.92,40.95,22800.0,32.1639,32.1875,32.1639,32.1875,22800.0
2014-02-25 13:10:00,40.95,40.95,40.93,40.95,19800.0,32.1875,32.1875,32.1717,32.1875,19800.0
2014-02-25 13:15:00,40.94,40.96,40.93,40.94,24600.0,32.1796,32.1953,32.1717,32.1796,24600.0
2014-02-25 13:20:00,40.94,40.96,40.93,40.95,6100.0,32.1796,32.1953,32.1717,32.1875,6100.0
2014-02-25 13:25:00,40.96,40.98,40.94,40.95,50400.0,32.1953,32.211,32.1796,32.1875,50400.0
2014-02-25 13:30:00,40.95,40.97,40.94,40.97,12300.0,32.1875,32.2032,32.1796,32.2032,12300.0
2014-02-25 13:35:00,40.96,40.97,40.95,40.95,23800.0,32.1953,32.2032,32.1875,32.1875,23800.0
2014-02-25 13:40:00,40.94,40.94,40.9,40.93,16100.0,32.1796,32.1796,32.1482,32.1717,16100.0
2014-02-25 13:45:00,40.93,40.93,40.9,40.92,25300.0,32.1717,32.1717,32.1482,32.1639,25300.0
2014-02-25 13:50:00,40.92,40.92,40.9,40.91,12600.0,32.1639,32.1639,32.1482,32.156,12600.0
2014-02-25 13:55:00,40.9,40.91,40.89,40.9,18300.0,32.1482,32.156,32.1403,32.1482,18300.0
2014-02-25 14:00:00,40.89,40.9,40.81,40.82,50300.0,32.1403,32.1482,32.0774,32.0853,50300.0
2014-02-25 14:05:00,40.82,40.85,40.8,40.84,28900.0,32.0853,32.1089,32.0696,32.101,28900.0
2014-02-25 14:10:00,40.84,40.84,40.81,40.82,10000.0,32.101,32.101,32.0774,32.0853,10000.0
2014-02-25 14:15:00,40.83,40.86,40.83,40.85,8200.0,32.0931,32.1167,32.0931,32.1089,8200.0
2014-02-25 14:20:00,40.85,40.85,40.83,40.84,9300.0,32.1089,32.1089,32.0931,32.101,9300.0
2014-02-25 14:25:00,40.83,40.86,40.79,40.85,132800.0,32.0931,32.1167,32.0617,32.1089,132800.0
2014-02-25 14:30:00,40.85,40.86,40.83,40.83,11100.0,32.1089,32.1167,32.0931,32.0931,11100.0
2014-02-25 14:35:00,40.84,40.85,40.8,40.8,23500.0,32.101,32.1089,32.0696,32.0696,23500.0
2014-02-25 14:40:00,40.81,40.82,40.78,40.79,30000.0,32.0774,32.0853,32.0538,32.0617,30000.0
2014-02-25 14:45:00,40.8,40.81,40.78,40.79,11400.0,32.0696,32.0774,32.0538,32.0617,11400.0
2014-02-25 14:50:00,40.78,40.8,40.75,40.76,22400.0,32.0538,32.0696,32.0303,32.0381,22400.0
2014-02-25 14:55:00,40.76,40.77,40.75,40.76,14800.0,32.0381,32.046,32.0303,32.0381,14800.0
2014-02-25 15:00:00,40.76,40.76,40.72,40.73,26600.0,32.0381,32.0381,32.0067,32.0145,26600.0
2014-02-25 15:05:00,40.72,40.72,40.68,40.7,26400.0,32.0067,32.0067,31.9752,31.991,26400.0
2014-02-25 15:10:00,40.7,40.71,40.67,40.7,35400.0,31.991,31.9988,31.9674,31.991,35400.0
2014-02-25 15:15:00,40.69,40.7,40.67,40.7,33200.0,31.9831,31.991,31.9674,31.991,33200.0
2014-02-25 15:20:00,40.7,40.7,40.66,40.67,24900.0,31.991,31.991,31.9595,31.9674,24900.0
2014-02-25 15:25:00,40.66,40.68,40.62,40.62,74400.0,31.9595,31.9752,31.9281,31.9281,74400.0
2014-02-25 15:30:00,40.62,40.63,40.6,40.63,73200.0,31.9281,31.9359,31.9124,31.9359,73200.0
2014-02-25 15:35:00,40.63,40.69,40.62,40.69,43300.0,31.9359,31.9831,31.9281,31.9831,43300.0
2014-02-25 15:40:00,40.68,40.69,40.65,40.65,40800.0,31.9752,31.9831,31.9517,31.9517,40800.0
2014-02-25 15:45:00,40.65,40.69,40.62,40.68,162200.0,31.9517,31.9831,31.9281,31.9752,162200.0
2014-02-25 15:50:00,40.67,40.69,40.66,40.67,49200.0,31.9674,31.9831,31.9595,31.9674,49200.0
2014-02-25 15:55:00,40.68,40.76,40.67,40.75,142700.0,31.9752,32.0381,31.9674,32.0303,142700.0
2014-02-26 09:30:00,40.74,40.83,40.7,40.74,42000.0,32.0224,32.0931,31.991,32.0224,42000.0
2014-02-26 09:35:00,40.73,40.77,40.71,40.71,8100.0,32.0145,32.046,31.9988,31.9988,8100.0
2014-02-26 09:40:00,40.7,40.74,40.65,40.69,29600.0,31.991,32.0224,31.9517,31.9831,29600.0
2014-02-26 09:45:00,40.68,40.74,40.68,40.74,33500.0,31.9752,32.0224,31.9752,32.0224,33500.0
2014-02-26 09:50:00,40.74,40.75,40.71,40.72,17700.0,32.0224,32.0303,31.9988,32.0067,17700.0
2014-02-26 09:55:00,40.72,40.83,40.7,40.8,26500.0,32.0067,32.0931,31.991,32.0696,26500.0
2014-02-26 10:00:00,40.81,40.84,40.77,40.8,53400.0,32.0774,32.101,32.046,32.0696,53400.0
2014-02-26 10:05:00,40.79,40.8,40.69,40.74,25500.0,32.0617,32.0696,31.9831,32.0224,25500.0
2014-02-26 10:10:00,40.74,40.91,40.74,40.9,44500.0,32.0224,32.156,32.0224,32.1482,44500.0
2014-02-26 10:15:00,40.89,40.9,40.85,40.85,24700.0,32.1403,32.1482,32.1089,32.1089,24700.0
2014-02-26 10:20:00,40.85,40.91,40.84,40.88,11400.0,32.1089,32.156,32.101,32.1324,11400.0
2014-02-26 10:25:00,40.88,41.06,40.88,41.05,120300.0,32.1324,32.2739,32.1324,32.2661,120300.0
2014-02-26 10:30:00,41.05,41.1,41.01,41.06,39500.0,32.2661,32.3054,32.2346,32.2739,39500.0
2014-02-26 10:35:00,41.05,41.06,40.97,40.97,39800.0,32.2661,32.2739,32.2032,32.2032,39800.0
2014-02-26 10:40:00,40.98,40.98,40.88,40.89,63800.0,32.211,32.211,32.1324,32.1403,63800.0
2014-02-26 10:45:00,40.88,40.9,40.84,40.86,20600.0,32.1324,32.1482,32.101,32.1167,20600.0
2014-02-26 10:50:00,40.87,40.92,40.87,40.88,23800.0,32.1246,32.1639,32.1246,32.1324,23800.0
2014-02-26 10:55:00,40.87,40.89,40.8,40.8,12500.0,32.1246,32.1403,32.0696,32.0696,12500.0
2014-02-26 11:00:00,40.8,40.84,40.79,40.8,33500.0,32.0696,32.101,32.0617,32.0696,33500.0
2014-02-26 11:05:00,40.8,40.84,40.78,40.83,22800.0,32.0696,32.101,32.0538,32.0931,22800.0
2014-02-26 11:10:00,40.82,40.84,40.8,40.82,24700.0,32.0853,32.101,32.0696,32.0853,24700.0
2014-02-26 11:15:00,40.82,40.91,40.82,40.86,37000.0,32.0853,32.156,32.0853,32.1167,37000.0
2014-02-26 11:20:00,40.87,40.89,40.83,40.87,30200.0,32.1246,32.1403,32.0931,32.1246,30200.0
2014-02-26 11:25:00,40.87,40.91,40.81,40.81,28100.0,32.1246,32.156,32.0774,32.0774,28100.0
2014-02-26 11:30:00,40.82,40.84,40.74,40.74,46100.0,32.0853,32.101,32.0224,32.0224,46100.0
2014-02-26 11:35:00,40.75,40.8,40.73,40.8,16900.0,32.0303,32.0696,32.0145,32.0696,16900.0
2014-02-26 11:40:00,40.8,40.83,40.72,40.73,22500.0,32.0696,32.0931,32.0067,32.0145,22500.0
2014-02-26 11:45:00,40.73,40.73,40.67,40.67,27700.0,32.0145,32.0145,31.9674,31.9674,27700.0
2014-02-26 11:50:00,40.66,40.72,40.66,40.72,22800.0,31.9595,32.0067,31.9595,32.0067,22800.0
2014-02-26 11:55:00,40.73,40.8,40.72,40.78,14800.0,32.0145,32.0696,32.0067,32.0538,14800.0
2014-02-26 12:00:00,40.79,40.8,40.77,40.77,28900.0,32.0617,32.0696,32.046,32.046,28900.0
2014-02-26 12:05:00,40.77,40.77,40.71,40.72,12500.0,32.046,32.046,31.9988,32.0067,12500.0
2014-02-26 12:10:00,40.72,40.76,40.72,40.76,11400.0,32.0067,32.0381,32.0067,32.0381,11400.0
2014-02-26 12:15:00,40.76,40.77,40.71,40.71,27600.0,32.0381,32.046,31.9988,31.9988,27600.0
2014-02-26 12:20:00,40.72,40.77,40.72,40.77,45100.0,32.0067,32.046,32.0067,32.046,45100.0
2014-02-26 12:25:00,40.77,40.83,40.77,40.83,15200.0,32.046,32.0931,32.046,32.0931,15200.0
2014-02-26 12:30:00,40.83,40.87,40.83,40.86,26100.0,32.0931,32.1246,32.0931,32.1167,26100.0
2014-02-26 12:35:00,40.86,40.86,40.83,40.86,19000.0,32.1167,32.1167,32.0931,32.1167,19000.0
2014-02-26 12:40:00,40.86,40.87,40.85,40.87,14700.0,32.1167,32.1246,32.1089,32.1246,14700.0
2014-02-26 12:45:00,40.88,40.89,40.86,40.87,27200.0,32.1324,32.1403,32.1167,32.1246,27200.0
2014-02-26 12:50:00,40.86,40.86,40.84,40.86,7000.0,32.1167,32.1167,32.101,32.1167,7000.0
2014-02-26 12:55:00,40.86,40.87,40.85,40.87,7900.0,32.1167,32.1246,32.1089,32.1246,7900.0
2014-02-26 13:00:00,40.87,40.87,40.85,40.86,64800.0,32.1246,32.1246,32.1089,32.1167,64800.0
2014-02-26 13:05:00,40.87,40.93,40.87,40.91,48500.0,32.1246,32.1717,32.1246,32.156,48500.0
2014-02-26 13:10:00,40.91,40.91,40.86,40.87,124200.0,32.156,32.156,32.1167,32.1246,124200.0
2014-02-26 13:15:00,40.88,40.98,40.87,40.96,42900.0,32.1324,32.211,32.1246,32.1953,42900.0
2014-02-26 13:20:00,40.97,41.01,40.96,40.96,44700.0,32.2032,32.2346,32.1953,32.1953,44700.0
2014-02-26 13:25:00,40.97,40.97,40.92,40.93,6900.0,32.2032,32.2032,32.1639,32.1717,6900.0
2014-02-26 13:30:00,40.92,40.97,40.92,40.94,12300.0,32.1639,32.2032,32.1639,32.1796,12300.0
2014-02-26 13:35:00,40.95,40.95,40.92,40.94,14300.0,32.1875,32.1875,32.1639,32.1796,14300.0
2014-02-26 13:40:00,40.94,40.95,40.92,40.95,39700.0,32.1796,32.1875,32.1639,32.1875,39700.0
2014-02-26 13:45:00,40.96,40.98,40.94,40.94,19000.0,32.1953,32.211,32.1796,32.1796,19000.0
2014-02-26 13:50:00,40.95,40.98,40.95,40.96,19000.0,32.1875,32.211,32.1875,32.1953,19000.0
2014-02-26 13:55:00,40.95,40.95,40.9,40.9,13200.0,32.1875,32.1875,32.1482,32.1482,13200.0
2014-02-26 14:00:00,40.9,40.93,40.9,40.92,8100.0,32.1482,32.1717,32.1482,32.1639,8100.0
2014-02-26 14:05:00,40.93,40.93,40.86,40.86,41000.0,32.1717,32.1717,32.1167,32.1167,41000.0
2014-02-26 14:10:00,40.86,40.87,40.8,40.8,36300.0,32.1167,32.1246,32.0696,32.0696,36300.0
2014-02-26 14:15:00,40.81,40.82,40.74,40.78,45800.0,32.0774,32.0853,32.0224,32.0538,45800.0
2014-02-26 14:20:00,40.78,40.86,40.78,40.85,30100.0,32.0538,32.1167,32.0538,32.1089,30100.0
2014-02-26 14:25:00,40.84,40.87,40.77,40.77,26000.0,32.101,32.1246,32.046,32.046,26000.0
2014-02-26 14:30:00,40.78,40.81,40.72,40.78,16300.0,32.0538,32.0774,32.0067,32.0538,16300.0
2014-02-26 14:35:00,40.77,40.82,40.76,40.78,16000.0,32.046,32.0853,32.0381,32.0538,16000.0
2014-02-26 14:40:00,40.79,40.82,40.76,40.8,19100.0,32.0617,32.0853,32.0381,32.0696,19100.0
2014-02-26 14:45:00,40.8,40.83,40.77,40.82,18900.0,32.0696,32.0931,32.046,32.0853,18900.0
2014-02-26 14:50:00,40.81,40.82,40.77,40.79,14000.0,32.0774,32.0853,32.046,32.0617,14000.0
2014-02-26 14:55:00,40.78,40.83,40.78,40.8,28000.0,32.0538,32.0931,32.0538,32.0696,28000.0
2014-02-26 15:00:00,40.81,40.81,40.76,40.78,51700.0,32.0774,32.0774,32.0381,32.0538,51700.0
2014-02-26 15:05:00,40.78,40.78,40.74,40.75,17300.0,32.0538,32.0538,32.0224,32.0303,17300.0
2014-02-26 15:10:00,40.74,40.77,40.7,40.77,41900.0,32.0224,32.046,31.991,32.046,41900.0
2014-02-26 15:15:00,40.77,40.81,40.74,40.74,23500.0,32.046,32.0774,32.0224,32.0224,23500.0
2014-02-26 15:20:00,40.74,40.77,40.73,40.77,22700.0,32.0224,32.046,32.0145,32.046,22700.0
2014-02-26 15:25:00,40.77,40.78,40.73,40.75,30100.0,32.046,32.0538,32.0145,32.0303,30100.0
2014-02-26 15:30:00,40.76,40.8,40.75,40.77,20000.0,32.0381,32.0696,32.0303,32.046,20000.0
2014-02-26 15:35:00,40.76,40.79,40.75,40.78,19800.0,32.0381,32.0617,32.0303,32.0538,19800.0
2014-02-26 15:40:00,40.78,40.83,40.75,40.8,27600.0,32.0538,32.0931,32.0303,32.0696,27600.0
2014-02-26 15:45:00,40.8,40.81,40.75,40.79,80100.0,32.0696,32.0774,32.0303,32.0617,80100.0
2014-02-26 15:50:00,40.78,40.85,40.78,40.82,91900.0,32.0538,32.1089,32.0538,32.0853,91900.0
2014-02-26 15:55:00,40.82,40.89,40.81,40.87,122600.0,32.0853,32.1403,32.0774,32.1246,122600.0
2014-02-27 09:30:00,40.83,40.95,40.83,40.93,33900.0,32.0931,32.1875,32.0931,32.1717,33900.0
2014-02-27 09:35:00,40.94,41.07,40.94,41.04,32300.0,32.1796,32.2818,32.1796,32.2582,32300.0
2014-02-27 09:40:00,41.04,41.09,41.02,41.07,32800.0,32.2582,32.2975,32.2425,32.2818,32800.0
2014-02-27 09:45:00,41.06,41.09,41.02,41.08,24500.0,32.2739,32.2975,32.2425,32.2896,24500.0
2014-02-27 09:50:00,41.08,41.08,40.92,40.94,29000.0,32.2896,32.2896,32.1639,32.1796,29000.0
2014-02-27 09:55:00,40.95,41.01,40.95,41.0,25900.0,32.1875,32.2346,32.1875,32.2268,25900.0
2014-02-27 10:00:00,41.01,41.03,40.99,41.02,43200.0,32.2346,32.2503,32.2189,32.2425,43200.0
2014-02-27 10:05:00,41.02,41.05,40.97,40.98,22000.0,32.2425,32.2661,32.2032,32.211,22000.0
2014-02-27 10:10:00,40.98,40.99,40.96,40.96,20300.0,32.211,32.2189,32.1953,32.1953,20300.0
2014-02-27 10:15:00,40.97,40.97,40.91,40.93,17100.0,32.2032,32.2032,32.156,32.1717,17100.0
2014-02-27 10:20:00,40.94,40.95,40.79,40.84,51600.0,32.1796,32.1875,32.0617,32.101,51600.0
2014-02-27 10:25:00,40.84,40.85,40.78,40.78,27100.0,32.101,32.1089,32.0538,32.0538,27100.0
2014-02-27 10:30:00,40.78,40.81,40.77,40.81,16800.0,32.0538,32.0774,32.046,32.0774,16800.0
2014-02-27 10:35:00,40.81,40.84,40.79,40.8,23700.0,32.0774,32.101,32.0617,32.0696,23700.0
2014-02-27 10:40:00,40.8,40.8,40.76,40.77,21400.0,32.0696,32.0696,32.0381,32.046,21400.0
2014-02-27 10:45:00,40.76,40.77,40.75,40.76,9300.0,32.0381,32.046,32.0303,32.0381,9300.0
2014-02-27 10:50:00,40.77,40.81,40.77,40.77,10800.0,32.046,32.0774,32.046,32.046,10800.0
2014-02-27 10:55:00,40.76,40.78,40.76,40.77,6300.0,32.0381,32.0538,32.0381,32.046,6300.0
2014-02-27 11:00:00,40.77,40.82,40.75,40.81,8500.0,32.046,32.0853,32.0303,32.0774,8500.0
2014-02-27 11:05:00,40.81,40.84,40.81,40.83,11000.0,32.0774,32.101,32.0774,32.0931,11000.0
2014-02-27 11:10:00,40.83,40.86,40.8,40.86,15700.0,32.0931,32.1167,32.0696,32.1167,15700.0
2014-02-27 11:15:00,40.86,40.88,40.85,40.86,34700.0,32.1167,32.1324,32.1089,32.1167,34700.0
2014-02-27 11:20:00,40.86,40.88,40.86,40.88,10800.0,32.1167,32.1324,32.1167,32.1324,10800.0
2014-02-27 11:25:00,40.88,40.88,40.85,40.86,15900.0,32.1324,32.1324,32.1089,32.1167,15900.0
2014-02-27 11:30:00,40.86,40.87,40.79,40.79,12900.0,32.1167,32.1246,32.0617,32.0617,12900.0
2014-02-27 11:35:00,40.8,40.8,40.76,40.79,39900.0,32.0696,32.0696,32.0381,32.0617,39900.0
2014-02-27 11:40:00,40.79,40.81,40.75,40.8,38100.0,32.0617,32.0774,32.0303,32.0696,38100.0
2014-02-27 11:45:00,40.8,40.8,40.74,40.75,36300.0,32.0696,32.0696,32.0224,32.0303,36300.0
2014-02-27 11:50:00,40.75,40.77,40.73,40.73,12600.0,32.0303,32.046,32.0145,32.0145,12600.0
2014-02-27 11:55:00,40.73,40.73,40.71,40.72,9000.0,32.0145,32.0145,31.9988,32.0067,9000.0
2014-02-27 12:00:00,40.71,40.74,40.7,40.71,18500.0,31.9988,32.0224,31.991,31.9988,18500.0
2014-02-27 12:05:00,40.71,40.72,40.63,40.64,25800.0,31.9988,32.0067,31.9359,31.9438,25800.0
2014-02-27 12:10:00,40.64,40.65,40.62,40.64,9900.0,31.9438,31.9517,31.9281,31.9438,9900.0
2014-02-27 12:15:00,40.64,40.67,40.64,40.66,3400.0,31.9438,31.9674,31.9438,31.9595,3400.0
2014-02-27 12:20:00,40.66,40.68,40.65,40.68,6100.0,31.9595,31.9752,31.9517,31.9752,6100.0
2014-02-27 12:25:00,40.68,40.68,40.63,40.65,9500.0,31.9752,31.9752,31.9359,31.9517,9500.0
2014-02-27 12:30:00,40.67,40.67,40.66,40.67,2500.0,31.9674,31.9674,31.9595,31.9674,2500.0
2014-02-27 12:35:00,40.67,40.67,40.62,40.62,12800.0,31.9674,31.9674,31.9281,31.9281,12800.0
2014-02-27 12:40:00,40.61,40.63,40.61,40.62,15100.0,31.9202,31.9359,31.9202,31.9281,15100.0
2014-02-27 12:45:00,40.63,40.63,40.62,40.63,4100.0,31.9359,31.9359,31.9281,31.9359,4100.0
2014-02-27 12:50:00,40.63,40.63,40.58,40.62,21500.0,31.9359,31.9359,31.8966,31.9281,21500.0
2014-02-27 12:55:00,40.61,40.63,40.61,40.63,4700.0,31.9202,31.9359,31.9202,31.9359,4700.0
2014-02-27 13:00:00,40.63,40.66,40.62,40.66,7200.0,31.9359,31.9595,31.9281,31.9595,7200.0
2014-02-27 13:05:00,40.66,40.66,40.61,40.61,9800.0,31.9595,31.9595,31.9202,31.9202,9800.0
2014-02-27 13:10:00,40.62,40.63,40.61,40.62,9100.0,31.9281,31.9359,31.9202,31.9281,9100.0
2014-02-27 13:15:00,40.62,40.64,40.62,40.63,5100.0,31.9281,31.9438,31.9281,31.9359,5100.0
2014-02-27 13:20:00,40.64,40.64,40.62,40.64,9000.0,31.9438,31.9438,31.9281,31.9438,9000.0
2014-02-27 13:25:00,40.64,40.67,40.64,40.67,11700.0,31.9438,31.9674,31.9438,31.9674,11700.0
2014-02-27 13:30:00,40.67,40.67,40.64,40.67,12000.0,31.9674,31.9674,31.9438,31.9674,12000.0
2014-02-27 13:35:00,40.67,40.71,40.67,40.7,12400.0,31.9674,31.9988,31.9674,31.991,12400.0
2014-02-27 13:40:00,40.71,40.73,40.71,40.73,4000.0,31.9988,32.0145,31.9988,32.0145,4000.0
2014-02-27 13:45:00,40.72,40.73,40.68,40.68,12000.0,32.0067,32.0145,31.9752,31.9752,12000.0
2014-02-27 13:50:00,40.69,40.71,40.69,40.7,6400.0,31.9831,31.9988,31.9831,31.991,6400.0
2014-02-27 13:55:00,40.7,40.7,40.68,40.69,8700.0,31.991,31.991,31.9752,31.9831,8700.0
2014-02-27 14:00:00,40.69,40.71,40.66,40.66,12500.0,31.9831,31.9988,31.9595,31.9595,12500.0
2014-02-27 14:05:00,40.67,40.68,40.67,40.67,6700.0,31.9674,31.9752,31.9674,31.9674,6700.0
2014-02-27 14:10:00,40.67,40.69,40.67,40.68,6600.0,31.9674,31.9831,31.9674,31.9752,6600.0
2014-02-27 14:15:00,40.69,40.69,40.68,40.68,9500.0,31.9831,31.9831,31.9752,31.9752,9500.0
2014-02-27 14:20:00,40.69,40.69,40.65,40.66,16700.0,31.9831,31.9831,31.9517,31.9595,16700.0
2014-02-27 14:25:00,40.66,40.67,40.64,40.65,14800.0,31.9595,31.9674,31.9438,31.9517,14800.0
2014-02-27 14:30:00,40.66,40.66,40.61,40.62,31300.0,31.9595,31.9595,31.9202,31.9281,31300.0
2014-02-27 14:35:00,40.62,40.62,40.6,40.61,10700.0,31.9281,31.9281,31.9124,31.9202,10700.0
2014-02-27 14:40:00,40.61,40.62,40.6,40.6,12800.0,31.9202,31.9281,31.9124,31.9124,12800.0
2014-02-27 14:45:00,40.6,40.62,40.59,40.6,21700.0,31.9124,31.9281,31.9045,31.9124,21700.0
2014-02-27 14:50:00,40.59,40.62,40.59,40.59,27700.0,31.9045,31.9281,31.9045,31.9045,27700.0
2014-02-27 14:55:00,40.59,40.61,40.58,40.59,13900.0,31.9045,31.9202,31.8966,31.9045,13900.0
2014-02-27 15:00:00,40.59,40.61,40.58,40.6,28700.0,31.9045,31.9202,31.8966,31.9124,28700.0
2014-02-27 15:05:00,40.59,40.62,40.59,40.61,17200.0,31.9045,31.9281,31.9045,31.9202,17200.0
2014-02-27 15:10:00,40.61,40.61,40.56,40.57,27400.0,31.9202,31.9202,31.8809,31.8888,27400.0
2014-02-27 15:15:00,40.57,40.59,40.55,40.55,37700.0,31.8888,31.9045,31.8731,31.8731,37700.0
2014-02-27 15:20:00,40.56,40.58,40.55,40.56,32500.0,31.8809,31.8966,31.8731,31.8809,32500.0
2014-02-27 15:25:00,40.57,40.59,40.57,40.57,29300.0,31.8888,31.9045,31.8888,31.8888,29300.0
2014-02-27 15:30:00,40.57,40.58,40.55,40.56,38100.0,31.8888,31.8966,31.8731,31.8809,38100.0
2014-02-27 15:35:00,40.56,40.56,40.55,40.56,41100.0,31.8809,31.8809,31.8731,31.8809,41100.0
2014-02-27 15:40:00,40.55,40.55,40.52,40.53,33400.0,31.8731,31.8731,31.8495,31.8573,33400.0
2014-02-27 15:45:00,40.53,40.54,40.45,40.46,119100.0,31.8573,31.8652,31.7945,31.8023,119100.0
2014-02-27 15:50:00,40.45,40.48,40.45,40.47,74100.0,31.7945,31.818,31.7945,31.8102,74100.0
2014-02-27 15:55:00,40.47,40.58,40.46,40.57,203100.0,31.8102,31.8966,31.8023,31.8888,203100.0
2014-02-28 09:30:00,40.55,40.76,40.55,40.67,75200.0,31.8731,32.0381,31.8731,31.9674,75200.0
2014-02-28 09:35:00,40.67,40.72,40.59,40.72,103600.0,31.9674,32.0067,31.9045,32.0067,103600.0
2014-02-28 09:40:00,40.72,40.85,40.71,40.79,57500.0,32.0067,32.1089,31.9988,32.0617,57500.0
2014-02-28 09:45:00,40.79,40.8,40.73,40.78,26600.0,32.0617,32.0696,32.0145,32.0538,26600.0
2014-02-28 09:50:00,40.8,40.9,40.79,40.88,30600.0,32.0696,32.1482,32.0617,32.1324,30600.0
2014-02-28 09:55:00,40.87,40.92,40.87,40.91,31800.0,32.1246,32.1639,32.1246,32.156,31800.0
2014-02-28 10:00:00,40.93,41.06,40.91,41.06,53400.0,32.1717,32.2739,32.156,32.2739,53400.0
2014-02-28 10:05:00,41.05,41.07,40.98,41.01,45900.0,32.2661,32.2818,32.211,32.2346,45900.0
2014-02-28 10:10:00,41.01,41.04,40.98,41.02,44500.0,32.2346,32.2582,32.211,32.2425,44500.0
2014-02-28 10:15:00,41.03,41.06,40.98,40.98,21100.0,32.2503,32.2739,32.211,32.211,21100.0
2014-02-28 10:20:00,40.99,41.07,40.99,41.07,32600.0,32.2189,32.2818,32.2189,32.2818,32600.0
2014-02-28 10:25:00,41.07,41.12,41.06,41.11,33300.0,32.2818,32.3211,32.2739,32.3132,33300.0
2014-02-28 10:30:00,41.12,41.18,41.12,41.17,16200.0,32.3211,32.3683,32.3211,32.3604,16200.0
2014-02-28 10:35:00,41.17,41.18,41.14,41.15,21000.0,32.3604,32.3683,32.3368,32.3447,21000.0
2014-02-28 10:40:00,41.15,41.2,41.13,41.18,29100.0,32.3447,32.384,32.329,32.3683,29100.0
2014-02-28 10:45:00,41.18,41.2,41.15,41.16,28200.0,32.3683,32.384,32.3447,32.3525,28200.0
2014-02-28 10:50:00,41.16,41.18,41.11,41.14,15400.0,32.3525,32.3683,32.3132,32.3368,15400.0
2014-02-28 10:55:00,41.13,41.16,41.12,41.14,19300.0,32.329,32.3525,32.3211,32.3368,19300.0
2014-02-28 11:00:00,41.13,41.16,41.12,41.12,26500.0,32.329,32.3525,32.3211,32.3211,26500.0
2014-02-28 11:05:00,41.11,41.12,41.08,41.1,13200.0,32.3132,32.3211,32.2896,32.3054,13200.0
2014-02-28 11:10:00,41.1,41.11,41.09,41.1,26000.0,32.3054,32.3132,32.2975,32.3054,26000.0
2014-02-28 11:15:00,41.1,41.11,41.1,41.1,20100.0,32.3054,32.3132,32.3054,32.3054,20100.0
2014-02-28 11:20:00,41.1,41.11,41.1,41.1,10900.0,32.3054,32.3132,32.3054,32.3054,10900.0
2014-02-28 11:25:00,41.11,41.13,41.1,41.11,33700.0,32.3132,32.329,32.3054,32.3132,33700.0
2014-02-28 11:30:00,41.11,41.13,41.1,41.13,38100.0,32.3132,32.329,32.3054,32.329,38100.0
2014-02-28 11:35:00,41.13,41.16,41.13,41.14,18100.0,32.329,32.3525,32.329,32.3368,18100.0
2014-02-28 11:40:00,41.14,41.14,41.13,41.13,14000.0,32.3368,32.3368,32.329,32.329,14000.0
2014-02-28 11:45:00,41.13,41.14,41.13,41.13,17800.0,32.329,32.3368,32.329,32.329,17800.0
2014-02-28 11:50:00,41.14,41.19,41.14,41.16,32100.0,32.3368,32.3761,32.3368,32.3525,32100.0
2014-02-28 11:55:00,41.17,41.22,41.17,41.22,14100.0,32.3604,32.3997,32.3604,32.3997,14100.0
2014-02-28 12:00:00,41.22,41.24,41.2,41.24,27200.0,32.3997,32.4154,32.384,32.4154,27200.0
2014-02-28 12:05:00,41.25,41.25,41.23,41.25,10700.0,32.4233,32.4233,32.4076,32.4233,10700.0
2014-02-28 12:10:00,41.25,41.27,41.24,41.25,18300.0,32.4233,32.439,32.4154,32.4233,18300.0
2014-02-28 12:15:00,41.25,41.29,41.25,41.29,12600.0,32.4233,32.4547,32.4233,32.4547,12600.0
2014-02-28 12:20:00,41.29,41.3,41.28,41.29,10700.0,32.4547,32.4626,32.4469,32.4547,10700.0
2014-02-28 12:25:00,41.29,41.34,41.29,41.33,9200.0,32.4547,32.494,32.4547,32.4862,9200.0
2014-02-28 12:30:00,41.32,41.35,41.31,41.35,15700.0,32.4783,32.5019,32.4704,32.5019,15700.0
2014-02-28 12:35:00,41.34,41.37,41.34,41.37,9100.0,32.494,32.5176,32.494,32.5176,9100.0
2014-02-28 12:40:00,41.36,41.38,41.36,41.38,10900.0,32.5097,32.5255,32.5097,32.5255,10900.0
2014-02-28 12:45:00,41.37,41.4,41.37,41.4,16400.0,32.5176,32.5412,32.5176,32.5412,16400.0
2014-02-28 12:50:00,41.41,41.43,41.4,41.41,21100.0,32.549,32.5648,32.5412,32.549,21100.0
2014-02-28 12:55:00,41.41,41.41,41.34,41.36,33800.0,32.549,32.549,32.494,32.5097,33800.0
2014-02-28 13:00:00,41.36,41.37,41.34,41.34,50400.0,32.5097,32.5176,32.494,32.494,50400.0
2014-02-28 13:05:00,41.33,41.35,41.33,41.33,17900.0,32.4862,32.5019,32.4862,32.4862,17900.0
2014-02-28 13:10:00,41.33,41.33,41.27,41.27,18300.0,32.4862,32.4862,32.439,32.439,18300.0
2014-02-28 13:15:00,41.27,41.31,41.26,41.31,26900.0,32.439,32.4704,32.4311,32.4704,26900.0
2014-02-28 13:20:00,41.32,41.32,41.29,41.29,61700.0,32.4783,32.4783,32.4547,32.4547,61700.0
2014-02-28 13:25:00,41.29,41.36,41.29,41.36,57700.0,32.4547,32.5097,32.4547,32.5097,57700.0
2014-02-28 13:30:00,41.37,41.41,41.36,41.38,30800.0,32.5176,32.549,32.5097,32.5255,30800.0
2014-02-28 13:35:00,41.37,41.43,41.37,41.38,45900.0,32.5176,32.5648,32.5176,32.5255,45900.0
2014-02-28 13:40:00,41.39,41.41,41.36,41.41,43000.0,32.5333,32.549,32.5097,32.549,43000.0
2014-02-28 13:45:00,41.41,41.42,41.39,41.42,17800.0,32.549,32.5569,32.5333,32.5569,17800.0
2014-02-28 13:50:00,41.42,41.44,41.41,41.44,14200.0,32.5569,32.5726,32.549,32.5726,14200.0
2014-02-28 13:55:00,41.44,41.45,41.42,41.42,23300.0,32.5726,32.5805,32.5569,32.5569,23300.0
2014-02-28 14:00:00,41.42,41.42,41.39,41.41,20700.0,32.5569,32.5569,32.5333,32.549,20700.0
2014-02-28 14:05:00,41.4,41.46,41.4,41.42,25800.0,32.5412,32.5883,32.5412,32.5569,25800.0
2014-02-28 14:10:00,41.42,41.45,41.42,41.43,24600.0,32.5569,32.5805,32.5569,32.5648,24600.0
2014-02-28 14:15:00,41.43,41.47,41.42,41.46,19600.0,32.5648,32.5962,32.5569,32.5883,19600.0
2014-02-28 14:20:00,41.47,41.47,41.43,41.45,46400.0,32.5962,32.5962,32.5648,32.5805,46400.0
2014-02-28 14:25:00,41.44,41.47,41.44,41.46,18000.0,32.5726,32.5962,32.5726,32.5883,18000.0
2014-02-28 14:30:00,41.46,41.48,41.45,41.47,18700.0,32.5883,32.6041,32.5805,32.5962,18700.0
2014-02-28 14:35:00,41.46,41.46,41.42,41.42,16600.0,32.5883,32.5883,32.5569,32.5569,16600.0
2014-02-28 14:40:00,41.42,41.43,41.38,41.4,19400.0,32.5569,32.5648,32.5255,32.5412,19400.0
2014-02-28 14:45:00,41.4,41.42,41.39,41.4,27500.0,32.5412,32.5569,32.5333,32.5412,27500.0
2014-02-28 14:50:00,41.4,41.4,41.37,41.38,31200.0,32.5412,32.5412,32.5176,32.5255,31200.0
2014-02-28 14:55:00,41.38,41.38,41.29,41.31,67600.0,32.5255,32.5255,32.4547,32.4704,67600.0
2014-02-28 15:00:00,41.31,41.32,41.25,41.29,108200.0,32.4704,32.4783,32.4233,32.4547,108200.0
2014-02-28 15:05:00,41.29,41.33,41.29,41.31,146400.0,32.4547,32.4862,32.4547,32.4704,146400.0
2014-02-28 15:10:00,41.3,41.35,41.26,41.32,87600.0,32.4626,32.5019,32.4311,32.4783,87600.0
2014-02-28 15:15:00,41.32,41.35,41.28,41.28,54300.0,32.4783,32.5019,32.4469,32.4469,54300.0
2014-02-28 15:20:00,41.27,41.34,41.27,41.32,56500.0,32.439,32.494,32.439,32.4783,56500.0
2014-02-28 15:25:00,41.33,41.37,41.32,41.36,45200.0,32.4862,32.5176,32.4783,32.5097,45200.0
2014-02-28 15:30:00,41.36,41.43,41.35,41.43,45100.0,32.5097,32.5648,32.5019,32.5648,45100.0
2014-02-28 15:35:00,41.43,41.44,41.37,41.37,60100.0,32.5648,32.5726,32.5176,32.5176,60100.0
2014-02-28 15:40:00,41.38,41.46,41.37,41.45,62800.0,32.5255,32.5883,32.5176,32.5805,62800.0
2014-02-28 15:45:00,41.45,41.47,41.4,41.4,91500.0,32.5805,32.5962,32.5412,32.5412,91500.0
2014-02-28 15:50:00,41.41,41.45,41.41,41.44,100700.0,32.549,32.5805,32.549,32.5726,100700.0
2014-02-28 15:55:00,41.45,41.52,41.44,41.5,225500.0,32.5805,32.6355,32.5726,32.6198,225500.0
2014-03-03 09:30:00,40.88,41.26,40.88,41.26,116800.0,32.1324,32.4311,32.1324,32.4311,116800.0
2014-03-03 09:35:00,41.26,41.3,41.24,41.27,57300.0,32.4311,32.4626,32.4154,32.439,57300.0
2014-03-03 09:40:00,41.26,41.41,41.25,41.3,34700.0,32.4311,32.549,32.4233,32.4626,34700.0
2014-03-03 09:45:00,41.28,41.32,41.25,41.28,32500.0,32.4469,32.4783,32.4233,32.4469,32500.0
2014-03-03 09:50:00,41.26,41.31,41.25,41.28,12600.0,32.4311,32.4704,32.4233,32.4469,12600.0
2014-03-03 09:55:00,41.28,41.32,41.24,41.26,38100.0,32.4469,32.4783,32.4154,32.4311,38100.0
2014-03-03 10:00:00,41.26,41.34,41.23,41.25,21200.0,32.4311,32.494,32.4076,32.4233,21200.0
2014-03-03 10:05:00,41.25,41.28,41.23,41.23,17200.0,32.4233,32.4469,32.4076,32.4076,17200.0
2014-03-03 10:10:00,41.23,41.29,41.21,41.26,70200.0,32.4076,32.4547,32.3918,32.4311,70200.0
2014-03-03 10:15:00,41.25,41.28,41.24,41.25,46700.0,32.4233,32.4469,32.4154,32.4233,46700.0
2014-03-03 10:20:00,41.25,41.26,41.19,41.24,28000.0,32.4233,32.4311,32.3761,32.4154,28000.0
2014-03-03 10:25:00,41.23,41.32,41.22,41.28,41200.0,32.4076,32.4783,32.3997,32.4469,41200.0
2014-03-03 10:30:00,41.28,41.29,41.24,41.27,39100.0,32.4469,32.4547,32.4154,32.439,39100.0
2014-03-03 10:35:00,41.28,41.28,41.25,41.26,25900.0,32.4469,32.4469,32.4233,32.4311,25900.0
2014-03-03 10:40:00,41.26,41.28,41.24,41.26,53900.0,32.4311,32.4469,32.4154,32.4311,53900.0
2014-03-03 10:45:00,41.27,41.28,41.2,41.24,48800.0,32.439,32.4469,32.384,32.4154,48800.0
2014-03-03 10:50:00,41.24,41.25,41.21,41.22,32000.0,32.4154,32.4233,32.3918,32.3997,32000.0
2014-03-03 10:55:00,41.23,41.29,41.2,41.27,50600.0,32.4076,32.4547,32.384,32.439,50600.0
2014-03-03 11:00:00,41.27,41.28,41.24,41.27,26800.0,32.439,32.4469,32.4154,32.439,26800.0
2014-03-03 11:05:00,41.28,41.28,41.19,41.21,58600.0,32.4469,32.4469,32.3761,32.3918,58600.0
2014-03-03 11:10:00,41.21,41.24,41.16,41.23,27700.0,32.3918,32.4154,32.3525,32.4076,27700.0
2014-03-03 11:15:00,41.24,41.24,41.22,41.23,17300.0,32.4154,32.4154,32.3997,32.4076,17300.0
2014-03-03 11:20:00,41.21,41.26,41.2,41.24,20700.0,32.3918,32.4311,32.384,32.4154,20700.0
2014-03-03 11:25:00,41.24,41.26,41.23,41.25,25300.0,32.4154,32.4311,32.4076,32.4233,25300.0
2014-03-03 11:30:00,41.25,41.26,41.21,41.23,25100.0,32.4233,32.4311,32.3918,32.4076,25100.0
2014-03-03 11:35:00,41.23,41.26,41.22,41.23,14800.0,32.4076,32.4311,32.3997,32.4076,14800.0
2014-03-03 11:40:00,41.22,41.25,41.16,41.18,13400.0,32.3997,32.4233,32.3525,32.3683,13400.0
2014-03-03 11:45:00,41.18,41.2,41.12,41.19,34000.0,32.3683,32.384,32.3211,32.3761,34000.0
2014-03-03 11:50:00,41.19,41.2,41.16,41.2,26700.0,32.3761,32.384,32.3525,32.384,26700.0
2014-03-03 11:55:00,41.2,41.2,41.12,41.14,40600.0,32.384,32.384,32.3211,32.3368,40600.0
2014-03-03 12:00:00,41.13,41.15,41.11,41.13,24500.0,32.329,32.3447,32.3132,32.329,24500.0
2014-03-03 12:05:00,41.12,41.13,41.1,41.11,16800.0,32.3211,32.329,32.3054,32.3132,16800.0
2014-03-03 12:10:00,41.12,41.26,41.11,41.23,36800.0,32.3211,32.4311,32.3132,32.4076,36800.0
2014-03-03 12:15:00,41.22,41.25,41.19,41.2,19300.0,32.3997,32.4233,32.3761,32.384,19300.0
2014-03-03 12:20:00,41.22,41.3,41.22,41.3,16700.0,32.3997,32.4626,32.3997,32.4626,16700.0
2014-03-03 12:25:00,41.31,41.36,41.29,41.32,15600.0,32.4704,32.5097,32.4547,32.4783,15600.0
2014-03-03 12:30:00,41.31,41.32,41.26,41.26,10000.0,32.4704,32.4783,32.4311,32.4311,10000.0
2014-03-03 12:35:00,41.26,41.32,41.26,41.27,12900.0,32.4311,32.4783,32.4311,32.439,12900.0
2014-03-03 12:40:00,41.26,41.28,41.23,41.28,18400.0,32.4311,32.4469,32.4076,32.4469,18400.0
2014-03-03 12:45:00,41.29,41.29,41.23,41.24,20100.0,32.4547,32.4547,32.4076,32.4154,20100.0
2014-03-03 12:50:00,41.24,41.27,41.22,41.25,9400.0,32.4154,32.439,32.3997,32.4233,9400.0
2014-03-03 12:55:00,41.24,41.25,41.2,41.25,13100.0,32.4154,32.4233,32.384,32.4233,13100.0
2014-03-03 13:00:00,41.25,41.36,41.24,41.35,13200.0,32.4233,32.5097,32.4154,32.5019,13200.0
2014-03-03 13:05:00,41.35,41.35,41.31,41.34,8600.0,32.5019,32.5019,32.4704,32.494,8600.0
2014-03-03 13:10:00,41.34,41.37,41.34,41.35,10700.0,32.494,32.5176,32.494,32.5019,10700.0
2014-03-03 13:15:00,41.35,41.35,41.33,41.34,10800.0,32.5019,32.5019,32.4862,32.494,10800.0
2014-03-03 13:20:00,41.35,41.39,41.34,41.36,10200.0,32.5019,32.5333,32.494,32.5097,10200.0
2014-03-03 13:25:00,41.36,41.39,41.33,41.35,12400.0,32.5097,32.5333,32.4862,32.5019,12400.0
2014-03-03 13:30:00,41.34,41.34,41.27,41.27,11800.0,32.494,32.494,32.439,32.439,11800.0
2014-03-03 13:35:00,41.27,41.3,41.26,41.27,18700.0,32.439,32.4626,32.4311,32.439,18700.0
2014-03-03 13:40:00,41.27,41.33,41.26,41.33,19100.0,32.439,32.4862,32.4311,32.4862,19100.0
2014-03-03 13:45:00,41.33,41.37,41.33,41.37,6100.0,32.4862,32.5176,32.4862,32.5176,6100.0
2014-03-03 13:50:00,41.37,41.37,41.32,41.33,9200.0,32.5176,32.5176,32.4783,32.4862,9200.0
2014-03-03 13:55:00,41.33,41.41,41.33,41.36,22400.0,32.4862,32.549,32.4862,32.5097,22400.0
2014-03-03 14:00:00,41.36,41.37,41.3,41.31,13700.0,32.5097,32.5176,32.4626,32.4704,13700.0
2014-03-03 14:05:00,41.3,41.31,41.29,41.29,10200.0,32.4626,32.4704,32.4547,32.4547,10200.0
2014-03-03 14:10:00,41.29,41.32,41.27,41.32,16400.0,32.4547,32.4783,32.439,32.4783,16400.0
2014-03-03 14:15:00,41.32,41.32,41.27,41.27,16100.0,32.4783,32.4783,32.439,32.439,16100.0
2014-03-03 14:20:00,41.27,41.3,41.23,41.3,18900.0,32.439,32.4626,32.4076,32.4626,18900.0
2014-03-03 14:25:00,41.3,41.3,41.26,41.27,29700.0,32.4626,32.4626,32.4311,32.439,29700.0
2014-03-03 14:30:00,41.28,41.3,41.26,41.29,25100.0,32.4469,32.4626,32.4311,32.4547,25100.0
2014-03-03 14:35:00,41.28,41.29,41.24,41.25,8200.0,32.4469,32.4547,32.4154,32.4233,8200.0
2014-03-03 14:40:00,41.25,41.3,41.23,41.3,22800.0,32.4233,32.4626,32.4076,32.4626,22800.0
2014-03-03 14:45:00,41.29,41.34,41.29,41.31,15800.0,32.4547,32.494,32.4547,32.4704,15800.0
2014-03-03 14:50:00,41.31,41.31,41.28,41.29,17000.0,32.4704,32.4704,32.4469,32.4547,17000.0
2014-03-03 14:55:00,41.29,41.37,41.29,41.34,126300.0,32.4547,32.5176,32.4547,32.494,126300.0
2014-03-03 15:00:00,41.35,41.37,41.28,41.28,27800.0,32.5019,32.5176,32.4469,32.4469,27800.0
2014-03-03 15:05:00,41.27,41.27,41.23,41.25,36400.0,32.439,32.439,32.4076,32.4233,36400.0
2014-03-03 15:10:00,41.24,41.25,41.23,41.23,33800.0,32.4154,32.4233,32.4076,32.4076,33800.0
2014-03-03 15:15:00,41.23,41.24,41.22,41.24,24500.0,32.4076,32.4154,32.3997,32.4154,24500.0
2014-03-03 15:20:00,41.25,41.26,41.23,41.25,33600.0,32.4233,32.4311,32.4076,32.4233,33600.0
2014-03-03 15:25:00,41.26,41.28,41.22,41.26,56200.0,32.4311,32.4469,32.3997,32.4311,56200.0
2014-03-03 15:30:00,41.26,41.27,41.24,41.25,35900.0,32.4311,32.439,32.4154,32.4233,35900.0
2014-03-03 15:35:00,41.25,41.28,41.25,41.26,29800.0,32.4233,32.4469,32.4233,32.4311,29800.0
2014-03-03 15:40:00,41.26,41.3,41.24,41.28,41000.0,32.4311,32.4626,32.4154,32.4469,41000.0
2014-03-03 15:45:00,41.29,41.32,41.26,41.28,69000.0,32.4547,32.4783,32.4311,32.4469,69000.0
2014-03-03 15:50:00,41.28,41.31,41.27,41.28,84900.0,32.4469,32.4704,32.439,32.4469,84900.0
2014-03-03 15:55:00,41.28,41.3,41.27,41.29,79200.0,32.4469,32.4626,32.439,32.4547,79200.0
2014-03-04 09:30:00,41.6,41.81,41.6,41.79,36000.0,32.6984,32.8634,32.6984,32.8477,36000.0
2014-03-04 09:35:00,41.8,41.8,41.63,41.66,17700.0,32.8556,32.8556,32.722,32.7455,17700.0
2014-03-04 09:40:00,41.65,41.67,41.61,41.62,9200.0,32.7377,32.7534,32.7062,32.7141,9200.0
2014-03-04 09:45:00,41.62,41.63,41.53,41.55,34700.0,32.7141,32.722,32.6434,32.6591,34700.0
2014-03-04 09:50:00,41.54,41.63,41.54,41.55,23600.0,32.6512,32.722,32.6512,32.6591,23600.0
2014-03-04 09:55:00,41.56,41.61,41.49,41.54,34000.0,32.6669,32.7062,32.6119,32.6512,34000.0
2014-03-04 10:00:00,41.54,41.66,41.54,41.6,25500.0,32.6512,32.7455,32.6512,32.6984,25500.0
2014-03-04 10:05:00,41.59,41.6,41.52,41.54,17000.0,32.6905,32.6984,32.6355,32.6512,17000.0
2014-03-04 10:10:00,41.54,41.57,41.47,41.55,18700.0,32.6512,32.6748,32.5962,32.6591,18700.0
2014-03-04 10:15:00,41.55,41.57,41.47,41.48,17600.0,32.6591,32.6748,32.5962,32.6041,17600.0
2014-03-04 10:20:00,41.49,41.56,41.49,41.51,17600.0,32.6119,32.6669,32.6119,32.6276,17600.0
2014-03-04 10:25:00,41.51,41.56,41.51,41.51,15600.0,32.6276,32.6669,32.6276,32.6276,15600.0
2014-03-04 10:30:00,41.51,41.54,41.5,41.52,18700.0,32.6276,32.6512,32.6198,32.6355,18700.0
2014-03-04 10:35:00,41.52,41.56,41.51,41.51,28300.0,32.6355,32.6669,32.6276,32.6276,28300.0
2014-03-04 10:40:00,41.52,41.56,41.5,41.53,39300.0,32.6355,32.6669,32.6198,32.6434,39300.0
2014-03-04 10:45:00,41.52,41.53,41.47,41.47,8100.0,32.6355,32.6434,32.5962,32.5962,8100.0
2014-03-04 10:50:00,41.48,41.49,41.44,41.45,28600.0,32.6041,32.6119,32.5726,32.5805,28600.0
2014-03-04 10:55:00,41.45,41.52,41.45,41.52,12700.0,32.5805,32.6355,32.5805,32.6355,12700.0
2014-03-04 11:00:00,41.52,41.52,41.48,41.48,15000.0,32.6355,32.6355,32.6041,32.6041,15000.0
2014-03-04 11:05:00,41.48,41.48,41.44,41.45,14100.0,32.6041,32.6041,32.5726,32.5805,14100.0
2014-03-04 11:10:00,41.45,41.45,41.41,41.42,14700.0,32.5805,32.5805,32.549,32.5569,14700.0
2014-03-04 11:15:00,41.42,41.43,41.41,41.43,13200.0,32.5569,32.5648,32.549,32.5648,13200.0
2014-03-04 11:20:00,41.44,41.46,41.44,41.45,15700.0,32.5726,32.5883,32.5726,32.5805,15700.0
2014-03-04 11:25:00,41.46,41.5,41.45,41.48,14900.0,32.5883,32.6198,32.5805,32.6041,14900.0
2014-03-04 11:30:00,41.47,41.5,41.47,41.49,20700.0,32.5962,32.6198,32.5962,32.6119,20700.0
2014-03-04 11:35:00,41.5,41.52,41.48,41.48,10200.0,32.6198,32.6355,32.6041,32.6041,10200.0
2014-03-04 11:40:00,41.48,41.48,41.44,41.44,13000.0,32.6041,32.6041,32.5726,32.5726,13000.0
2014-03-04 11:45:00,41.45,41.45,41.43,41.45,4900.0,32.5805,32.5805,32.5648,32.5805,4900.0
2014-03-04 11:50:00,41.45,41.5,41.45,41.5,13400.0,32.5805,32.6198,32.5805,32.6198,13400.0
2014-03-04 11:55:00,41.49,41.51,41.48,41.49,14900.0,32.6119,32.6276,32.6041,32.6119,14900.0
2014-03-04 12:00:00,41.49,41.49,41.41,41.41,11900.0,32.6119,32.6119,32.549,32.549,11900.0
2014-03-04 12:05:00,41.41,41.42,41.39,41.39,19500.0,32.549,32.5569,32.5333,32.5333,19500.0
2014-03-04 12:10:00,41.39,41.4,41.37,41.37,20500.0,32.5333,32.5412,32.5176,32.5176,20500.0
2014-03-04 12:15:00,41.37,41.41,41.36,41.39,42800.0,32.5176,32.549,32.5097,32.5333,42800.0
2014-03-04 12:20:00,41.38,41.39,41.35,41.36,16600.0,32.5255,32.5333,32.5019,32.5097,16600.0
2014-03-04 12:25:00,41.35,41.37,41.35,41.36,19600.0,32.5019,32.5176,32.5019,32.5097,19600.0
2014-03-04 12:30:00,41.36,41.37,41.33,41.36,23500.0,32.5097,32.5176,32.4862,32.5097,23500.0
2014-03-04 12:35:00,41.35,41.37,41.33,41.37,13800.0,32.5019,32.5176,32.4862,32.5176,13800.0
2014-03-04 12:40:00,41.37,41.4,41.37,41.39,18000.0,32.5176,32.5412,32.5176,32.5333,18000.0
2014-03-04 12:45:00,41.39,41.4,41.37,41.37,22200.0,32.5333,32.5412,32.5176,32.5176,22200.0
2014-03-04 12:50:00,41.37,41.38,41.35,41.35,10200.0,32.5176,32.5255,32.5019,32.5019,10200.0
2014-03-04 12:55:00,41.35,41.39,41.34,41.35,21900.0,32.5019,32.5333,32.494,32.5019,21900.0
2014-03-04 13:00:00,41.36,41.36,41.3,41.3,39700.0,32.5097,32.5097,32.4626,32.4626,39700.0
2014-03-04 13:05:00,41.3,41.3,41.27,41.28,32900.0,32.4626,32.4626,32.439,32.4469,32900.0
2014-03-04 13:10:00,41.28,41.28,41.24,41.27,29700.0,32.4469,32.4469,32.4154,32.439,29700.0
2014-03-04 13:15:00,41.27,41.28,41.22,41.24,44500.0,32.439,32.4469,32.3997,32.4154,44500.0
2014-03-04 13:20:00,41.24,41.24,41.21,41.21,17000.0,32.4154,32.4154,32.3918,32.3918,17000.0
2014-03-04 13:25:00,41.21,41.26,41.21,41.24,33100.0,32.3918,32.4311,32.3918,32.4154,33100.0
2014-03-04 13:30:00,41.24,41.26,41.24,41.24,21600.0,32.4154,32.4311,32.4154,32.4154,21600.0
2014-03-04 13:35:00,41.25,41.26,41.24,41.24,21100.0,32.4233,32.4311,32.4154,32.4154,21100.0
2014-03-04 13:40:00,41.25,41.25,41.23,41.24,22400.0,32.4233,32.4233,32.4076,32.4154,22400.0
2014-03-04 13:45:00,41.23,41.24,41.16,41.17,48200.0,32.4076,32.4154,32.3525,32.3604,48200.0
2014-03-04 13:50:00,41.16,41.18,41.13,41.16,16800.0,32.3525,32.3683,32.329,32.3525,16800.0
2014-03-04 13:55:00,41.16,41.22,41.12,41.12,72000.0,32.3525,32.3997,32.3211,32.3211,72000.0
2014-03-04 14:00:00,41.13,41.14,41.09,41.14,37500.0,32.329,32.3368,32.2975,32.3368,37500.0
2014-03-04 14:05:00,41.13,41.17,41.1,41.14,52800.0,32.329,32.3604,32.3054,32.3368,52800.0
2014-03-04 14:10:00,41.14,41.14,41.07,41.1,47500.0,32.3368,32.3368,32.2818,32.3054,47500.0
2014-03-04 14:15:00,41.1,41.13,41.09,41.1,269300.0,32.3054,32.329,32.2975,32.3054,269300.0
2014-03-04 14:20:00,41.1,41.14,41.1,41.12,46000.0,32.3054,32.3368,32.3054,32.3211,46000.0
2014-03-04 14:25:00,41.13,41.19,41.12,41.19,53900.0,32.329,32.3761,32.3211,32.3761,53900.0
2014-03-04 14:30:00,41.19,41.23,41.19,41.22,16600.0,32.3761,32.4076,32.3761,32.3997,16600.0
2014-03-04 14:35:00,41.22,41.22,41.19,41.21,17500.0,32.3997,32.3997,32.3761,32.3918,17500.0
2014-03-04 14:40:00,41.22,41.26,41.21,41.26,43800.0,32.3997,32.4311,32.3918,32.4311,43800.0
2014-03-04 14:45:00,41.27,41.3,41.26,41.29,11500.0,32.439,32.4626,32.4311,32.4547,11500.0
2014-03-04 14:50:00,41.3,41.36,41.29,41.36,21300.0,32.4626,32.5097,32.4547,32.5097,21300.0
2014-03-04 14:55:00,41.36,41.42,41.35,41.4,27400.0,32.5097,32.5569,32.5019,32.5412,27400.0
2014-03-04 15:00:00,41.4,41.43,41.4,41.42,19000.0,32.5412,32.5648,32.5412,32.5569,19000.0
2014-03-04 15:05:00,41.42,41.42,41.38,41.39,16100.0,32.5569,32.5569,32.5255,32.5333,16100.0
2014-03-04 15:10:00,41.4,41.41,41.38,41.39,19200.0,32.5412,32.549,32.5255,32.5333,19200.0
2014-03-04 15:15:00,41.39,41.43,41.38,41.41,40400.0,32.5333,32.5648,32.5255,32.549,40400.0
2014-03-04 15:20:00,41.42,41.43,41.41,41.41,24200.0,32.5569,32.5648,32.549,32.549,24200.0
2014-03-04 15:25:00,41.41,41.42,41.37,41.38,29200.0,32.549,32.5569,32.5176,32.5255,29200.0
2014-03-04 15:30:00,41.38,41.38,41.35,41.37,39100.0,32.5255,32.5255,32.5019,32.5176,39100.0
2014-03-04 15:35:00,41.37,41.37,41.33,41.33,41600.0,32.5176,32.5176,32.4862,32.4862,41600.0
2014-03-04 15:40:00,41.34,41.37,41.33,41.36,101900.0,32.494,32.5176,32.4862,32.5097,101900.0
2014-03-04 15:45:00,41.37,41.4,41.32,41.33,53300.0,32.5176,32.5412,32.4783,32.4862,53300.0
2014-03-04 15:50:00,41.33,41.38,41.33,41.36,101400.0,32.4862,32.5255,32.4862,32.5097,101400.0
2014-03-04 15:55:00,41.37,41.41,41.35,41.37,215700.0,32.5176,32.549,32.5019,32.5176,215700.0
2014-03-05 09:30:00,41.4,41.4,41.29,41.3,50500.0,32.5412,32.5412,32.4547,32.4626,50500.0
2014-03-05 09:35:00,41.31,41.36,41.3,41.31,17900.0,32.4704,32.5097,32.4626,32.4704,17900.0
2014-03-05 09:40:00,41.32,41.34,41.26,41.33,9800.0,32.4783,32.494,32.4311,32.4862,9800.0
2014-03-05 09:45:00,41.33,41.39,41.32,41.33,24100.0,32.4862,32.5333,32.4783,32.4862,24100.0
2014-03-05 09:50:00,41.35,41.42,41.33,41.42,22100.0,32.5019,32.5569,32.4862,32.5569,22100.0
2014-03-05 09:55:00,41.41,41.44,41.3,41.32,33400.0,32.549,32.5726,32.4626,32.4783,33400.0
2014-03-05 10:00:00,41.32,41.35,41.29,41.35,7400.0,32.4783,32.5019,32.4547,32.5019,7400.0
2014-03-05 10:05:00,41.35,41.45,41.35,41.45,24500.0,32.5019,32.5805,32.5019,32.5805,24500.0
2014-03-05 10:10:00,41.45,41.47,41.41,41.43,8200.0,32.5805,32.5962,32.549,32.5648,8200.0
2014-03-05 10:15:00,41.43,41.43,41.37,41.4,17300.0,32.5648,32.5648,32.5176,32.5412,17300.0
2014-03-05 10:20:00,41.4,41.46,41.38,41.43,18600.0,32.5412,32.5883,32.5255,32.5648,18600.0
2014-03-05 10:25:00,41.43,41.47,41.42,41.44,10100.0,32.5648,32.5962,32.5569,32.5726,10100.0
2014-03-05 10:30:00,41.42,41.47,41.42,41.45,7800.0,32.5569,32.5962,32.5569,32.5805,7800.0
2014-03-05 10:35:00,41.45,41.46,41.4,41.4,14500.0,32.5805,32.5883,32.5412,32.5412,14500.0
2014-03-05 10:40:00,41.4,41.42,41.39,41.4,15700.0,32.5412,32.5569,32.5333,32.5412,15700.0
2014-03-05 10:45:00,41.4,41.41,41.37,41.38,34000.0,32.5412,32.549,32.5176,32.5255,34000.0
2014-03-05 10:50:00,41.38,41.39,41.35,41.38,12800.0,32.5255,32.5333,32.5019,32.5255,12800.0
2014-03-05 10:55:00,41.37,41.39,41.36,41.36,10500.0,32.5176,32.5333,32.5097,32.5097,10500.0
2014-03-05 11:00:00,41.36,41.41,41.36,41.41,22200.0,32.5097,32.549,32.5097,32.549,22200.0
2014-03-05 11:05:00,41.41,41.42,41.4,41.41,19400.0,32.549,32.5569,32.5412,32.549,19400.0
2014-03-05 11:10:00,41.41,41.5,41.4,41.47,45600.0,32.549,32.6198,32.5412,32.5962,45600.0
2014-03-05 11:15:00,41.48,41.49,41.46,41.49,47600.0,32.6041,32.6119,32.5883,32.6119,47600.0
2014-03-05 11:20:00,41.48,41.51,41.48,41.5,37300.0,32.6041,32.6276,32.6041,32.6198,37300.0
2014-03-05 11:25:00,41.51,41.51,41.39,41.39,19800.0,32.6276,32.6276,32.5333,32.5333,19800.0
2014-03-05 11:30:00,41.39,41.44,41.39,41.44,25900.0,32.5333,32.5726,32.5333,32.5726,25900.0
2014-03-05 11:35:00,41.43,41.47,41.43,41.47,6000.0,32.5648,32.5962,32.5648,32.5962,6000.0
2014-03-05 11:40:00,41.47,41.47,41.38,41.38,22000.0,32.5962,32.5962,32.5255,32.5255,22000.0
2014-03-05 11:45:00,41.38,41.39,41.36,41.38,21400.0,32.5255,32.5333,32.5097,32.5255,21400.0
2014-03-05 11:50:00,41.38,41.44,41.38,41.44,20900.0,32.5255,32.5726,32.5255,32.5726,20900.0
2014-03-05 11:55:00,41.43,41.44,41.42,41.43,13200.0,32.5648,32.5726,32.5569,32.5648,13200.0
2014-03-05 12:00:00,41.42,41.43,41.4,41.42,10300.0,32.5569,32.5648,32.5412,32.5569,10300.0
2014-03-05 12:05:00,41.42,41.43,41.41,41.42,6800.0,32.5569,32.5648,32.549,32.5569,6800.0
2014-03-05 12:10:00,41.41,41.41,41.32,41.33,13200.0,32.549,32.549,32.4783,32.4862,13200.0
2014-03-05 12:15:00,41.32,41.33,41.3,41.32,21400.0,32.4783,32.4862,32.4626,32.4783,21400.0
2014-03-05 12:20:00,41.31,41.32,41.3,41.31,16800.0,32.4704,32.4783,32.4626,32.4704,16800.0
2014-03-05 12:25:00,41.31,41.33,41.31,41.32,55100.0,32.4704,32.4862,32.4704,32.4783,55100.0
2014-03-05 12:30:00,41.32,41.34,41.32,41.33,61400.0,32.4783,32.494,32.4783,32.4862,61400.0
2014-03-05 12:35:00,41.34,41.34,41.31,41.31,65300.0,32.494,32.494,32.4704,32.4704,65300.0
2014-03-05 12:40:00,41.31,41.32,41.3,41.3,12500.0,32.4704,32.4783,32.4626,32.4626,12500.0
2014-03-05 12:45:00,41.31,41.33,41.3,41.32,63500.0,32.4704,32.4862,32.4626,32.4783,63500.0
2014-03-05 12:50:00,41.33,41.33,41.31,41.32,10000.0,32.4862,32.4862,32.4704,32.4783,10000.0
2014-03-05 12:55:00,41.32,41.34,41.32,41.34,10200.0,32.4783,32.494,32.4783,32.494,10200.0
2014-03-05 13:00:00,41.34,41.34,41.33,41.34,9800.0,32.494,32.494,32.4862,32.494,9800.0
2014-03-05 13:05:00,41.34,41.34,41.33,41.34,7200.0,32.494,32.494,32.4862,32.494,7200.0
2014-03-05 13:10:00,41.34,41.35,41.33,41.34,13000.0,32.494,32.5019,32.4862,32.494,13000.0
2014-03-05 13:15:00,41.34,41.36,41.33,41.34,34600.0,32.494,32.5097,32.4862,32.494,34600.0
2014-03-05 13:20:00,41.34,41.35,41.34,41.34,13100.0,32.494,32.5019,32.494,32.494,13100.0
2014-03-05 13:25:00,41.35,41.35,41.33,41.34,3700.0,32.5019,32.5019,32.4862,32.494,3700.0
2014-03-05 13:30:00,41.34,41.34,41.31,41.32,66600.0,32.494,32.494,32.4704,32.4783,66600.0
2014-03-05 13:35:00,41.31,41.32,41.26,41.26,31200.0,32.4704,32.4783,32.4311,32.4311,31200.0
2014-03-05 13:40:00,41.26,41.27,41.24,41.24,14000.0,32.4311,32.439,32.4154,32.4154,14000.0
2014-03-05 13:45:00,41.25,41.26,41.22,41.23,23200.0,32.4233,32.4311,32.3997,32.4076,23200.0
2014-03-05 13:50:00,41.22,41.23,41.19,41.21,30800.0,32.3997,32.4076,32.3761,32.3918,30800.0
2014-03-05 13:55:00,41.21,41.21,41.19,41.2,8000.0,32.3918,32.3918,32.3761,32.384,8000.0
2014-03-05 14:00:00,41.2,41.22,41.2,41.2,25600.0,32.384,32.3997,32.384,32.384,25600.0
2014-03-05 14:05:00,41.21,41.24,41.21,41.24,26600.0,32.3918,32.4154,32.3918,32.4154,26600.0
2014-03-05 14:10:00,41.23,41.27,41.23,41.25,21100.0,32.4076,32.439,32.4076,32.4233,21100.0
2014-03-05 14:15:00,41.25,41.26,41.25,41.26,18600.0,32.4233,32.4311,32.4233,32.4311,18600.0
2014-03-05 14:20:00,41.26,41.28,41.26,41.28,18900.0,32.4311,32.4469,32.4311,32.4469,18900.0
2014-03-05 14:25:00,41.28,41.29,41.27,41.29,13600.0,32.4469,32.4547,32.439,32.4547,13600.0
2014-03-05 14:30:00,41.29,41.3,41.29,41.29,21400.0,32.4547,32.4626,32.4547,32.4547,21400.0
2014-03-05 14:35:00,41.3,41.3,41.28,41.3,24800.0,32.4626,32.4626,32.4469,32.4626,24800.0
2014-03-05 14:40:00,41.3,41.32,41.29,41.29,12200.0,32.4626,32.4783,32.4547,32.4547,12200.0
2014-03-05 14:45:00,41.29,41.31,41.28,41.28,22400.0,32.4547,32.4704,32.4469,32.4469,22400.0
2014-03-05 14:50:00,41.29,41.3,41.27,41.28,14500.0,32.4547,32.4626,32.439,32.4469,14500.0
2014-03-05 14:55:00,41.29,41.3,41.27,41.3,15800.0,32.4547,32.4626,32.439,32.4626,15800.0
2014-03-05 15:00:00,41.29,41.3,41.29,41.3,8800.0,32.4547,32.4626,32.4547,32.4626,8800.0
2014-03-05 15:05:00,41.3,41.3,41.28,41.28,15000.0,32.4626,32.4626,32.4469,32.4469,15000.0
2014-03-05 15:10:00,41.29,41.3,41.28,41.28,7900.0,32.4547,32.4626,32.4469,32.4469,7900.0
2014-03-05 15:15:00,41.28,41.29,41.28,41.28,7000.0,32.4469,32.4547,32.4469,32.4469,7000.0
2014-03-05 15:20:00,41.29,41.3,41.27,41.28,24200.0,32.4547,32.4626,32.439,32.4469,24200.0
2014-03-05 15:25:00,41.28,41.28,41.25,41.26,19300.0,32.4469,32.4469,32.4233,32.4311,19300.0
2014-03-05 15:30:00,41.27,41.28,41.26,41.27,14400.0,32.439,32.4469,32.4311,32.439,14400.0
2014-03-05 15:35:00,41.28,41.29,41.27,41.29,30900.0,32.4469,32.4547,32.439,32.4547,30900.0
2014-03-05 15:40:00,41.29,41.3,41.28,41.3,24500.0,32.4547,32.4626,32.4469,32.4626,24500.0
2014-03-05 15:45:00,41.3,41.31,41.29,41.29,40600.0,32.4626,32.4704,32.4547,32.4547,40600.0
2014-03-05 15:50:00,41.3,41.34,41.29,41.33,54300.0,32.4626,32.494,32.4547,32.4862,54300.0
2014-03-05 15:55:00,41.34,41.35,41.33,41.34,73100.0,32.494,32.5019,32.4862,32.494,73100.0
2014-03-06 09:30:00,40.95,41.05,40.91,40.99,62600.0,32.4804,32.5598,32.4487,32.5122,62600.0
2014-03-06 09:35:00,41.0,41.02,40.97,41.01,24600.0,32.5201,32.536,32.4963,32.528,24600.0
2014-03-06 09:40:00,41.0,41.01,40.97,41.0,33200.0,32.5201,32.528,32.4963,32.5201,33200.0
2014-03-06 09:45:00,41.0,41.0,40.99,41.0,8400.0,32.5201,32.5201,32.5122,32.5201,8400.0
2014-03-06 09:50:00,41.0,41.04,40.99,41.03,23600.0,32.5201,32.5518,32.5122,32.5439,23600.0
2014-03-06 09:55:00,41.03,41.08,41.02,41.07,7900.0,32.5439,32.5835,32.536,32.5756,7900.0
2014-03-06 10:00:00,41.07,41.08,41.04,41.07,17400.0,32.5756,32.5835,32.5518,32.5756,17400.0
2014-03-06 10:05:00,41.07,41.07,41.03,41.03,7500.0,32.5756,32.5756,32.5439,32.5439,7500.0
2014-03-06 10:10:00,41.02,41.07,41.01,41.05,9500.0,32.536,32.5756,32.528,32.5598,9500.0
2014-03-06 10:15:00,41.05,41.1,41.05,41.1,251100.0,32.5598,32.5994,32.5598,32.5994,251100.0
2014-03-06 10:20:00,41.1,41.11,41.04,41.04,10200.0,32.5994,32.6073,32.5518,32.5518,10200.0
2014-03-06 10:25:00,41.05,41.12,41.04,41.09,10100.0,32.5598,32.6153,32.5518,32.5915,10100.0
2014-03-06 10:30:00,41.1,41.12,41.1,41.11,6100.0,32.5994,32.6153,32.5994,32.6073,6100.0
2014-03-06 10:35:00,41.11,41.13,41.07,41.08,15400.0,32.6073,32.6232,32.5756,32.5835,15400.0
2014-03-06 10:40:00,41.08,41.12,41.07,41.11,7400.0,32.5835,32.6153,32.5756,32.6073,7400.0
2014-03-06 10:45:00,41.11,41.16,41.11,41.16,6500.0,32.6073,32.647,32.6073,32.647,6500.0
2014-03-06 10:50:00,41.15,41.18,41.15,41.18,8100.0,32.6391,32.6629,32.6391,32.6629,8100.0
2014-03-06 10:55:00,41.17,41.21,41.17,41.21,16400.0,32.6549,32.6867,32.6549,32.6867,16400.0
2014-03-06 11:00:00,41.21,41.21,41.19,41.19,10100.0,32.6867,32.6867,32.6708,32.6708,10100.0
2014-03-06 11:05:00,41.2,41.24,41.19,41.22,15400.0,32.6787,32.7105,32.6708,32.6946,15400.0
2014-03-06 11:10:00,41.22,41.23,41.18,41.21,10600.0,32.6946,32.7025,32.6629,32.6867,10600.0
2014-03-06 11:15:00,41.21,41.23,41.18,41.23,36100.0,32.6867,32.7025,32.6629,32.7025,36100.0
2014-03-06 11:20:00,41.22,41.23,41.21,41.22,8700.0,32.6946,32.7025,32.6867,32.6946,8700.0
2014-03-06 11:25:00,41.2,41.21,41.18,41.19,14000.0,32.6787,32.6867,32.6629,32.6708,14000.0
2014-03-06 11:30:00,41.2,41.23,41.19,41.19,13600.0,32.6787,32.7025,32.6708,32.6708,13600.0
2014-03-06 11:35:00,41.19,41.2,41.14,41.14,10400.0,32.6708,32.6787,32.6311,32.6311,10400.0
2014-03-06 11:40:00,41.14,41.16,41.14,41.14,13100.0,32.6311,32.647,32.6311,32.6311,13100.0
2014-03-06 11:45:00,41.15,41.18,41.14,41.15,10400.0,32.6391,32.6629,32.6311,32.6391,10400.0
2014-03-06 11:50:00,41.16,41.17,41.15,41.15,6700.0,32.647,32.6549,32.6391,32.6391,6700.0
2014-03-06 11:55:00,41.15,41.16,41.14,41.16,7900.0,32.6391,32.647,32.6311,32.647,7900.0
2014-03-06 12:00:00,41.16,41.17,41.15,41.16,4000.0,32.647,32.6549,32.6391,32.647,4000.0
2014-03-06 12:05:00,41.15,41.17,41.15,41.15,8100.0,32.6391,32.6549,32.6391,32.6391,8100.0
2014-03-06 12:10:00,41.15,41.15,41.13,41.13,6600.0,32.6391,32.6391,32.6232,32.6232,6600.0
2014-03-06 12:15:00,41.12,41.14,41.12,41.12,28700.0,32.6153,32.6311,32.6153,32.6153,28700.0
2014-03-06 12:20:00,41.12,41.12,41.06,41.06,22500.0,32.6153,32.6153,32.5677,32.5677,22500.0
2014-03-06 12:25:00,41.06,41.07,41.01,41.02,23100.0,32.5677,32.5756,32.528,32.536,23100.0
2014-03-06 12:30:00,41.02,41.04,40.99,41.0,29700.0,32.536,32.5518,32.5122,32.5201,29700.0
2014-03-06 12:35:00,40.99,41.0,40.97,40.99,7100.0,32.5122,32.5201,32.4963,32.5122,7100.0
2014-03-06 12:40:00,40.99,41.0,40.98,40.98,10200.0,32.5122,32.5201,32.5042,32.5042,10200.0
2014-03-06 12:45:00,40.99,41.0,40.98,41.0,9900.0,32.5122,32.5201,32.5042,32.5201,9900.0
2014-03-06 12:50:00,40.99,41.0,40.99,40.99,4500.0,32.5122,32.5201,32.5122,32.5122,4500.0
2014-03-06 12:55:00,41.0,41.01,40.99,41.01,16900.0,32.5201,32.528,32.5122,32.528,16900.0
2014-03-06 13:00:00,41.01,41.04,41.01,41.03,38700.0,32.528,32.5518,32.528,32.5439,38700.0
2014-03-06 13:05:00,41.04,41.05,41.01,41.03,20900.0,32.5518,32.5598,32.528,32.5439,20900.0
2014-03-06 13:10:00,41.02,41.04,41.0,41.01,41200.0,32.536,32.5518,32.5201,32.528,41200.0
2014-03-06 13:15:00,41.01,41.01,40.99,41.01,25200.0,32.528,32.528,32.5122,32.528,25200.0
2014-03-06 13:20:00,41.01,41.01,41.0,41.01,5900.0,32.528,32.528,32.5201,32.528,5900.0
2014-03-06 13:25:00,41.01,41.02,41.0,41.01,39300.0,32.528,32.536,32.5201,32.528,39300.0
2014-03-06 13:30:00,41.01,41.03,41.01,41.02,21100.0,32.528,32.5439,32.528,32.536,21100.0
2014-03-06 13:35:00,41.02,41.05,41.02,41.04,22300.0,32.536,32.5598,32.536,32.5518,22300.0
2014-03-06 13:40:00,41.04,41.04,41.02,41.02,8400.0,32.5518,32.5518,32.536,32.536,8400.0
2014-03-06 13:45:00,41.03,41.03,40.96,40.96,34700.0,32.5439,32.5439,32.4884,32.4884,34700.0
2014-03-06 13:50:00,40.97,41.0,40.94,40.95,25000.0,32.4963,32.5201,32.4725,32.4804,25000.0
2014-03-06 13:55:00,40.96,40.97,40.92,40.97,33800.0,32.4884,32.4963,32.4566,32.4963,33800.0
2014-03-06 14:00:00,40.97,41.02,40.97,41.02,19500.0,32.4963,32.536,32.4963,32.536,19500.0
2014-03-06 14:05:00,41.03,41.06,41.02,41.04,22200.0,32.5439,32.5677,32.536,32.5518,22200.0
2014-03-06 14:10:00,41.05,41.05,41.02,41.03,8300.0,32.5598,32.5598,32.536,32.5439,8300.0
2014-03-06 14:15:00,41.02,41.04,41.02,41.03,6300.0,32.536,32.5518,32.536,32.5439,6300.0
2014-03-06 14:20:00,41.04,41.1,41.04,41.09,22800.0,32.5518,32.5994,32.5518,32.5915,22800.0
2014-03-06 14:25:00,41.1,41.11,41.08,41.11,11100.0,32.5994,32.6073,32.5835,32.6073,11100.0
2014-03-06 14:30:00,41.1,41.11,41.09,41.09,7200.0,32.5994,32.6073,32.5915,32.5915,7200.0
2014-03-06 14:35:00,41.09,41.1,41.08,41.08,8600.0,32.5915,32.5994,32.5835,32.5835,8600.0
2014-03-06 14:40:00,41.08,41.1,41.08,41.09,11400.0,32.5835,32.5994,32.5835,32.5915,11400.0
2014-03-06 14:45:00,41.09,41.12,41.09,41.12,10600.0,32.5915,32.6153,32.5915,32.6153,10600.0
2014-03-06 14:50:00,41.12,41.15,41.11,41.13,20300.0,32.6153,32.6391,32.6073,32.6232,20300.0
2014-03-06 14:55:00,41.14,41.14,41.12,41.13,9600.0,32.6311,32.6311,32.6153,32.6232,9600.0
2014-03-06 15:00:00,41.13,41.14,41.12,41.14,9200.0,32.6232,32.6311,32.6153,32.6311,9200.0
2014-03-06 15:05:00,41.14,41.14,41.12,41.13,12100.0,32.6311,32.6311,32.6153,32.6232,12100.0
2014-03-06 15:10:00,41.12,41.13,41.12,41.13,5300.0,32.6153,32.6232,32.6153,32.6232,5300.0
2014-03-06 15:15:00,41.13,41.13,41.12,41.13,10600.0,32.6232,32.6232,32.6153,32.6232,10600.0
2014-03-06 15:20:00,41.13,41.13,41.12,41.13,7900.0,32.6232,32.6232,32.6153,32.6232,7900.0
2014-03-06 15:25:00,41.13,41.13,41.12,41.13,9000.0,32.6232,32.6232,32.6153,32.6232,9000.0
2014-03-06 15:30:00,41.13,41.13,41.12,41.12,11500.0,32.6232,32.6232,32.6153,32.6153,11500.0
2014-03-06 15:35:00,41.13,41.17,41.12,41.17,28900.0,32.6232,32.6549,32.6153,32.6549,28900.0
2014-03-06 15:40:00,41.17,41.17,41.11,41.12,33700.0,32.6549,32.6549,32.6073,32.6153,33700.0
2014-03-06 15:45:00,41.12,41.15,41.12,41.15,53200.0,32.6153,32.6391,32.6153,32.6391,53200.0
2014-03-06 15:50:00,41.15,41.17,41.14,41.17,48200.0,32.6391,32.6549,32.6311,32.6549,48200.0
2014-03-06 15:55:00,41.17,41.21,41.16,41.21,175200.0,32.6549,32.6867,32.647,32.6867,175200.0
2014-03-07 09:30:00,41.29,41.4,41.23,41.39,30900.0,32.7501,32.8374,32.7025,32.8294,30900.0
2014-03-07 09:35:00,41.4,41.47,41.37,41.45,36400.0,32.8374,32.8929,32.8136,32.877,36400.0
2014-03-07 09:40:00,41.45,41.52,41.44,41.52,18800.0,32.877,32.9325,32.8691,32.9325,18800.0
2014-03-07 09:45:00,41.53,41.53,41.41,41.44,38000.0,32.9405,32.9405,32.8453,32.8691,38000.0
2014-03-07 09:50:00,41.45,41.46,41.39,41.46,18700.0,32.877,32.885,32.8294,32.885,18700.0
2014-03-07 09:55:00,41.47,41.55,41.44,41.51,26700.0,32.8929,32.9563,32.8691,32.9246,26700.0
2014-03-07 10:00:00,41.53,41.56,41.46,41.52,30200.0,32.9405,32.9643,32.885,32.9325,30200.0
2014-03-07 10:05:00,41.52,41.53,41.45,41.49,45700.0,32.9325,32.9405,32.877,32.9087,45700.0
2014-03-07 10:10:00,41.49,41.5,41.45,41.46,13000.0,32.9087,32.9167,32.877,32.885,13000.0
2014-03-07 10:15:00,41.46,41.54,41.46,41.52,38100.0,32.885,32.9484,32.885,32.9325,38100.0
2014-03-07 10:20:00,41.51,41.56,41.5,41.5,21300.0,32.9246,32.9643,32.9167,32.9167,21300.0
2014-03-07 10:25:00,41.5,41.53,41.5,41.5,28400.0,32.9167,32.9405,32.9167,32.9167,28400.0
2014-03-07 10:30:00,41.5,41.54,41.49,41.49,45000.0,32.9167,32.9484,32.9087,32.9087,45000.0
2014-03-07 10:35:00,41.49,41.5,41.41,41.42,15700.0,32.9087,32.9167,32.8453,32.8532,15700.0
2014-03-07 10:40:00,41.43,41.44,41.37,41.37,20200.0,32.8612,32.8691,32.8136,32.8136,20200.0
2014-03-07 10:45:00,41.37,41.37,41.3,41.35,19700.0,32.8136,32.8136,32.758,32.7977,19700.0
2014-03-07 10:50:00,41.35,41.36,41.24,41.26,23600.0,32.7977,32.8056,32.7105,32.7263,23600.0
2014-03-07 10:55:00,41.26,41.28,41.23,41.25,11500.0,32.7263,32.7422,32.7025,32.7184,11500.0
2014-03-07 11:00:00,41.24,41.24,41.17,41.2,17000.0,32.7105,32.7105,32.6549,32.6787,17000.0
2014-03-07 11:05:00,41.2,41.23,41.19,41.23,9000.0,32.6787,32.7025,32.6708,32.7025,9000.0
2014-03-07 11:10:00,41.24,41.28,41.23,41.23,36600.0,32.7105,32.7422,32.7025,32.7025,36600.0
2014-03-07 11:15:00,41.23,41.28,41.22,41.28,15800.0,32.7025,32.7422,32.6946,32.7422,15800.0
2014-03-07 11:20:00,41.28,41.29,41.25,41.27,8300.0,32.7422,32.7501,32.7184,32.7343,8300.0
2014-03-07 11:25:00,41.28,41.28,41.24,41.26,17600.0,32.7422,32.7422,32.7105,32.7263,17600.0
2014-03-07 11:30:00,41.26,41.28,41.22,41.25,14100.0,32.7263,32.7422,32.6946,32.7184,14100.0
2014-03-07 11:35:00,41.25,41.28,41.24,41.24,8300.0,32.7184,32.7422,32.7105,32.7105,8300.0
2014-03-07 11:40:00,41.23,41.25,41.22,41.25,28300.0,32.7025,32.7184,32.6946,32.7184,28300.0
2014-03-07 11:45:00,41.25,41.27,41.25,41.26,8600.0,32.7184,32.7343,32.7184,32.7263,8600.0
2014-03-07 11:50:00,41.26,41.27,41.21,41.21,7400.0,32.7263,32.7343,32.6867,32.6867,7400.0
2014-03-07 11:55:00,41.22,41.35,41.22,41.35,23600.0,32.6946,32.7977,32.6946,32.7977,23600.0
2014-03-07 12:00:00,41.34,41.35,41.3,41.3,18400.0,32.7898,32.7977,32.758,32.758,18400.0
2014-03-07 12:05:00,41.3,41.35,41.3,41.35,9300.0,32.758,32.7977,32.758,32.7977,9300.0
2014-03-07 12:10:00,41.34,41.37,41.33,41.36,7900.0,32.7898,32.8136,32.7818,32.8056,7900.0
2014-03-07 12:15:00,41.36,41.38,41.36,41.36,7000.0,32.8056,32.8215,32.8056,32.8056,7000.0
2014-03-07 12:20:00,41.37,41.48,41.37,41.47,23900.0,32.8136,32.9008,32.8136,32.8929,23900.0
2014-03-07 12:25:00,41.46,41.49,41.46,41.48,14100.0,32.885,32.9087,32.885,32.9008,14100.0
2014-03-07 12:30:00,41.48,41.48,41.37,41.37,18100.0,32.9008,32.9008,32.8136,32.8136,18100.0
2014-03-07 12:35:00,41.37,41.39,41.36,41.39,8500.0,32.8136,32.8294,32.8056,32.8294,8500.0
2014-03-07 12:40:00,41.39,41.4,41.32,41.32,11000.0,32.8294,32.8374,32.7739,32.7739,11000.0
2014-03-07 12:45:00,41.32,41.33,41.32,41.32,3600.0,32.7739,32.7818,32.7739,32.7739,3600.0
2014-03-07 12:50:00,41.31,41.34,41.3,41.31,6600.0,32.766,32.7898,32.758,32.766,6600.0
2014-03-07 12:55:00,41.31,41.34,41.3,41.31,18600.0,32.766,32.7898,32.758,32.766,18600.0
2014-03-07 13:00:00,41.31,41.32,41.27,41.28,13200.0,32.766,32.7739,32.7343,32.7422,13200.0
2014-03-07 13:05:00,41.29,41.29,41.26,41.29,24600.0,32.7501,32.7501,32.7263,32.7501,24600.0
2014-03-07 13:10:00,41.29,41.33,41.29,41.31,9200.0,32.7501,32.7818,32.7501,32.766,9200.0
2014-03-07 13:15:00,41.32,41.33,41.3,41.3,8400.0,32.7739,32.7818,32.758,32.758,8400.0
2014-03-07 13:20:00,41.31,41.31,41.27,41.3,44200.0,32.766,32.766,32.7343,32.758,44200.0
2014-03-07 13:25:00,41.31,41.31,41.28,41.29,4200.0,32.766,32.766,32.7422,32.7501,4200.0
2014-03-07 13:30:00,41.29,41.31,41.28,41.31,5300.0,32.7501,32.766,32.7422,32.766,5300.0
2014-03-07 13:35:00,41.31,41.32,41.25,41.26,8300.0,32.766,32.7739,32.7184,32.7263,8300.0
2014-03-07 13:40:00,41.25,41.3,41.25,41.3,13100.0,32.7184,32.758,32.7184,32.758,13100.0
2014-03-07 13:45:00,41.31,41.32,41.27,41.27,7600.0,32.766,32.7739,32.7343,32.7343,7600.0
2014-03-07 13:50:00,41.28,41.32,41.28,41.31,6100.0,32.7422,32.7739,32.7422,32.766,6100.0
2014-03-07 13:55:00,41.31,41.35,41.31,41.33,9900.0,32.766,32.7977,32.766,32.7818,9900.0
2014-03-07 14:00:00,41.34,41.38,41.34,41.38,6800.0,32.7898,32.8215,32.7898,32.8215,6800.0
2014-03-07 14:05:00,41.37,41.37,41.32,41.33,11100.0,32.8136,32.8136,32.7739,32.7818,11100.0
2014-03-07 14:10:00,41.32,41.36,41.32,41.34,12900.0,32.7739,32.8056,32.7739,32.7898,12900.0
2014-03-07 14:15:00,41.33,41.33,41.3,41.31,3900.0,32.7818,32.7818,32.758,32.766,3900.0
2014-03-07 14:20:00,41.3,41.3,41.26,41.26,17800.0,32.758,32.758,32.7263,32.7263,17800.0
2014-03-07 14:25:00,41.26,41.3,41.26,41.27,20800.0,32.7263,32.758,32.7263,32.7343,20800.0
2014-03-07 14:30:00,41.27,41.32,41.27,41.32,12800.0,32.7343,32.7739,32.7343,32.7739,12800.0
2014-03-07 14:35:00,41.32,41.34,41.32,41.33,3500.0,32.7739,32.7898,32.7739,32.7818,3500.0
2014-03-07 14:40:00,41.32,41.34,41.31,41.32,6700.0,32.7739,32.7898,32.766,32.7739,6700.0
2014-03-07 14:45:00,41.31,41.37,41.3,41.36,14700.0,32.766,32.8136,32.758,32.8056,14700.0
2014-03-07 14:50:00,41.36,41.37,41.33,41.36,10700.0,32.8056,32.8136,32.7818,32.8056,10700.0
2014-03-07 14:55:00,41.36,41.38,41.34,41.36,11600.0,32.8056,32.8215,32.7898,32.8056,11600.0
2014-03-07 15:00:00,41.37,41.38,41.35,41.35,10600.0,32.8136,32.8215,32.7977,32.7977,10600.0
2014-03-07 15:05:00,41.35,41.37,41.34,41.34,9400.0,32.7977,32.8136,32.7898,32.7898,9400.0
2014-03-07 15:10:00,41.34,41.35,41.34,41.35,11000.0,32.7898,32.7977,32.7898,32.7977,11000.0
2014-03-07 15:15:00,41.36,41.36,41.33,41.33,5500.0,32.8056,32.8056,32.7818,32.7818,5500.0
2014-03-07 15:20:00,41.33,41.34,41.32,41.33,14700.0,32.7818,32.7898,32.7739,32.7818,14700.0
2014-03-07 15:25:00,41.33,41.35,41.32,41.33,20400.0,32.7818,32.7977,32.7739,32.7818,20400.0
2014-03-07 15:30:00,41.34,41.35,41.31,41.31,46300.0,32.7898,32.7977,32.766,32.766,46300.0
2014-03-07 15:35:00,41.31,41.32,41.28,41.29,33800.0,32.766,32.7739,32.7422,32.7501,33800.0
2014-03-07 15:40:00,41.29,41.33,41.29,41.33,29700.0,32.7501,32.7818,32.7501,32.7818,29700.0
2014-03-07 15:45:00,41.32,41.32,41.29,41.31,30500.0,32.7739,32.7739,32.7501,32.766,30500.0
2014-03-07 15:50:00,41.31,41.35,41.3,41.34,44800.0,32.766,32.7977,32.758,32.7898,44800.0
2014-03-07 15:55:00,41.35,41.38,41.33,41.37,94100.0,32.7977,32.8215,32.7818,32.8136,94100.0
2014-03-10 09:30:00,41.3,41.36,41.14,41.26,29500.0,32.758,32.8056,32.6311,32.7263,29500.0
2014-03-10 09:35:00,41.25,41.32,41.17,41.26,18000.0,32.7184,32.7739,32.6549,32.7263,18000.0
2014-03-10 09:40:00,41.28,41.34,41.27,41.3,6900.0,32.7422,32.7898,32.7343,32.758,6900.0
2014-03-10 09:45:00,41.31,41.38,41.3,41.37,7900.0,32.766,32.8215,32.758,32.8136,7900.0
2014-03-10 09:50:00,41.39,41.39,41.36,41.37,4000.0,32.8294,32.8294,32.8056,32.8136,4000.0
2014-03-10 09:55:00,41.37,41.37,41.27,41.27,8500.0,32.8136,32.8136,32.7343,32.7343,8500.0
2014-03-10 10:00:00,41.29,41.31,41.2,41.2,15300.0,32.7501,32.766,32.6787,32.6787,15300.0
2014-03-10 10:05:00,41.19,41.21,41.14,41.18,17800.0,32.6708,32.6867,32.6311,32.6629,17800.0
2014-03-10 10:10:00,41.19,41.22,41.17,41.18,11700.0,32.6708,32.6946,32.6549,32.6629,11700.0
2014-03-10 10:15:00,41.2,41.25,41.2,41.22,8700.0,32.6787,32.7184,32.6787,32.6946,8700.0
2014-03-10 10:20:00,41.22,41.24,41.19,41.22,11000.0,32.6946,32.7105,32.6708,32.6946,11000.0
2014-03-10 10:25:00,41.24,41.26,41.24,41.24,6700.0,32.7105,32.7263,32.7105,32.7105,6700.0
2014-03-10 10:30:00,41.23,41.25,41.19,41.2,10800.0,32.7025,32.7184,32.6708,32.6787,10800.0
2014-03-10 10:35:00,41.21,41.25,41.2,41.23,11400.0,32.6867,32.7184,32.6787,32.7025,11400.0
2014-03-10 10:40:00,41.21,41.22,41.18,41.22,14200.0,32.6867,32.6946,32.6629,32.6946,14200.0
2014-03-10 10:45:00,41.21,41.25,41.2,41.23,12200.0,32.6867,32.7184,32.6787,32.7025,12200.0
2014-03-10 10:50:00,41.22,41.25,41.22,41.22,7100.0,32.6946,32.7184,32.6946,32.6946,7100.0
2014-03-10 10:55:00,41.22,41.23,41.19,41.21,9300.0,32.6946,32.7025,32.6708,32.6867,9300.0
2014-03-10 11:00:00,41.22,41.22,41.19,41.2,6100.0,32.6946,32.6946,32.6708,32.6787,6100.0
2014-03-10 11:05:00,41.2,41.25,41.2,41.25,25200.0,32.6787,32.7184,32.6787,32.7184,25200.0
2014-03-10 11:10:00,41.25,41.27,41.24,41.27,4400.0,32.7184,32.7343,32.7105,32.7343,4400.0
2014-03-10 11:15:00,41.28,41.31,41.27,41.31,8000.0,32.7422,32.766,32.7343,32.766,8000.0
2014-03-10 11:20:00,41.3,41.31,41.24,41.28,10200.0,32.758,32.766,32.7105,32.7422,10200.0
2014-03-10 11:25:00,41.29,41.31,41.26,41.3,19700.0,32.7501,32.766,32.7263,32.758,19700.0
2014-03-10 11:30:00,41.3,41.32,41.28,41.31,16300.0,32.758,32.7739,32.7422,32.766,16300.0
2014-03-10 11:35:00,41.31,41.34,41.3,41.34,12800.0,32.766,32.7898,32.758,32.7898,12800.0
2014-03-10 11:40:00,41.34,41.35,41.31,41.31,1800.0,32.7898,32.7977,32.766,32.766,1800.0
2014-03-10 11:45:00,41.32,41.36,41.3,41.31,16000.0,32.7739,32.8056,32.758,32.766,16000.0
2014-03-10 11:50:00,41.31,41.32,41.24,41.25,8300.0,32.766,32.7739,32.7105,32.7184,8300.0
2014-03-10 11:55:00,41.26,41.26,41.22,41.23,8200.0,32.7263,32.7263,32.6946,32.7025,8200.0
2014-03-10 12:00:00,41.22,41.23,41.21,41.22,10500.0,32.6946,32.7025,32.6867,32.6946,10500.0
2014-03-10 12:05:00,41.23,41.25,41.21,41.23,13300.0,32.7025,32.7184,32.6867,32.7025,13300.0
2014-03-10 12:10:00,41.23,41.23,41.19,41.2,9500.0,32.7025,32.7025,32.6708,32.6787,9500.0
2014-03-10 12:15:00,41.2,41.27,41.2,41.27,6000.0,32.6787,32.7343,32.6787,32.7343,6000.0
2014-03-10 12:20:00,41.26,41.29,41.26,41.26,8600.0,32.7263,32.7501,32.7263,32.7263,8600.0
2014-03-10 12:25:00,41.26,41.27,41.22,41.26,8100.0,32.7263,32.7343,32.6946,32.7263,8100.0
2014-03-10 12:30:00,41.27,41.29,41.25,41.26,11100.0,32.7343,32.7501,32.7184,32.7263,11100.0
2014-03-10 12:35:00,41.27,41.27,41.24,41.26,3600.0,32.7343,32.7343,32.7105,32.7263,3600.0
2014-03-10 12:40:00,41.25,41.26,41.23,41.25,7900.0,32.7184,32.7263,32.7025,32.7184,7900.0
2014-03-10 12:45:00,41.26,41.26,41.23,41.23,8200.0,32.7263,32.7263,32.7025,32.7025,8200.0
2014-03-10 12:50:00,41.24,41.26,41.21,41.24,31700.0,32.7105,32.7263,32.6867,32.7105,31700.0
2014-03-10 12:55:00,41.24,41.31,41.22,41.29,27100.0,32.7105,32.766,32.6946,32.7501,27100.0
2014-03-10 13:00:00,41.3,41.34,41.3,41.33,6200.0,32.758,32.7898,32.758,32.7818,6200.0
2014-03-10 13:05:00,41.34,41.34,41.31,41.33,3400.0,32.7898,32.7898,32.766,32.7818,3400.0
2014-03-10 13:10:00,41.33,41.34,41.31,41.32,12700.0,32.7818,32.7898,32.766,32.7739,12700.0
2014-03-10 13:15:00,41.32,41.33,41.32,41.33,9400.0,32.7739,32.7818,32.7739,32.7818,9400.0
2014-03-10 13:20:00,41.33,41.34,41.32,41.33,6600.0,32.7818,32.7898,32.7739,32.7818,6600.0
2014-03-10 13:25:00,41.33,41.34,41.32,41.33,6300.0,32.7818,32.7898,32.7739,32.7818,6300.0
2014-03-10 13:30:00,41.33,41.33,41.28,41.28,26600.0,32.7818,32.7818,32.7422,32.7422,26600.0
2014-03-10 13:35:00,41.28,41.28,41.24,41.25,8800.0,32.7422,32.7422,32.7105,32.7184,8800.0
2014-03-10 13:40:00,41.24,41.25,41.23,41.24,17300.0,32.7105,32.7184,32.7025,32.7105,17300.0
2014-03-10 13:45:00,41.25,41.25,41.24,41.24,4600.0,32.7184,32.7184,32.7105,32.7105,4600.0
2014-03-10 13:50:00,41.25,41.27,41.24,41.25,5900.0,32.7184,32.7343,32.7105,32.7184,5900.0
2014-03-10 13:55:00,41.25,41.25,41.24,41.25,3400.0,32.7184,32.7184,32.7105,32.7184,3400.0
2014-03-10 14:00:00,41.24,41.26,41.23,41.25,13100.0,32.7105,32.7263,32.7025,32.7184,13100.0
2014-03-10 14:05:00,41.25,41.26,41.24,41.25,5400.0,32.7184,32.7263,32.7105,32.7184,5400.0
2014-03-10 14:10:00,41.25,41.26,41.24,41.24,6500.0,32.7184,32.7263,32.7105,32.7105,6500.0
2014-03-10 14:15:00,41.25,41.25,41.22,41.23,8300.0,32.7184,32.7184,32.6946,32.7025,8300.0
2014-03-10 14:20:00,41.23,41.24,41.22,41.23,8000.0,32.7025,32.7105,32.6946,32.7025,8000.0
2014-03-10 14:25:00,41.22,41.23,41.21,41.21,18400.0,32.6946,32.7025,32.6867,32.6867,18400.0
2014-03-10 14:30:00,41.21,41.27,41.21,41.26,19900.0,32.6867,32.7343,32.6867,32.7263,19900.0
2014-03-10 14:35:00,41.26,41.3,41.26,41.28,19100.0,32.7263,32.758,32.7263,32.7422,19100.0
2014-03-10 14:40:00,41.28,41.29,41.27,41.27,8400.0,32.7422,32.7501,32.7343,32.7343,8400.0
2014-03-10 14:45:00,41.27,41.29,41.26,41.29,7400.0,32.7343,32.7501,32.7263,32.7501,7400.0
2014-03-10 14:50:00,41.29,41.3,41.28,41.29,5500.0,32.7501,32.758,32.7422,32.7501,5500.0
2014-03-10 14:55:00,41.29,41.3,41.28,41.28,8100.0,32.7501,32.758,32.7422,32.7422,8100.0
2014-03-10 15:00:00,41.29,41.29,41.27,41.28,7000.0,32.7501,32.7501,32.7343,32.7422,7000.0
2014-03-10 15:05:00,41.27,41.29,41.27,41.28,13600.0,32.7343,32.7501,32.7343,32.7422,13600.0
2014-03-10 15:10:00,41.27,41.27,41.23,41.24,7900.0,32.7343,32.7343,32.7025,32.7105,7900.0
2014-03-10 15:15:00,41.23,41.24,41.21,41.23,16500.0,32.7025,32.7105,32.6867,32.7025,16500.0
2014-03-10 15:20:00,41.23,41.27,41.23,41.26,8200.0,32.7025,32.7343,32.7025,32.7263,8200.0
2014-03-10 15:25:00,41.27,41.28,41.24,41.28,12200.0,32.7343,32.7422,32.7105,32.7422,12200.0
2014-03-10 15:30:00,41.27,41.3,41.27,41.29,16600.0,32.7343,32.758,32.7343,32.7501,16600.0
2014-03-10 15:35:00,41.3,41.33,41.3,41.32,10800.0,32.758,32.7818,32.758,32.7739,10800.0
2014-03-10 15:40:00,41.31,41.32,41.31,41.31,9300.0,32.766,32.7739,32.766,32.766,9300.0
2014-03-10 15:45:00,41.32,41.36,41.32,41.36,26100.0,32.7739,32.8056,32.7739,32.8056,26100.0
2014-03-10 15:50:00,41.36,41.38,41.34,41.34,25800.0,32.8056,32.8215,32.7898,32.7898,25800.0
2014-03-10 15:55:00,41.34,41.36,41.32,41.34,45900.0,32.7898,32.8056,32.7739,32.7898,45900.0
2014-03-11 09:30:00,41.35,41.47,41.25,41.39,33600.0,32.7977,32.8929,32.7184,32.8294,33600.0
2014-03-11 09:35:00,41.35,41.35,41.18,41.18,9000.0,32.7977,32.7977,32.6629,32.6629,9000.0
2014-03-11 09:40:00,41.19,41.21,41.14,41.14,17100.0,32.6708,32.6867,32.6311,32.6311,17100.0
2014-03-11 09:45:00,41.14,41.18,41.14,41.16,7600.0,32.6311,32.6629,32.6311,32.647,7600.0
2014-03-11 09:50:00,41.16,41.16,41.09,41.14,9300.0,32.647,32.647,32.5915,32.6311,9300.0
2014-03-11 09:55:00,41.13,41.15,41.11,41.13,8600.0,32.6232,32.6391,32.6073,32.6232,8600.0
2014-03-11 10:00:00,41.13,41.15,41.08,41.12,14500.0,32.6232,32.6391,32.5835,32.6153,14500.0
2014-03-11 10:05:00,41.14,41.16,41.12,41.13,11300.0,32.6311,32.647,32.6153,32.6232,11300.0
2014-03-11 10:10:00,41.12,41.16,41.11,41.14,14800.0,32.6153,32.647,32.6073,32.6311,14800.0
2014-03-11 10:15:00,41.13,41.18,41.11,41.18,12300.0,32.6232,32.6629,32.6073,32.6629,12300.0
2014-03-11 10:20:00,41.17,41.18,41.1,41.11,9100.0,32.6549,32.6629,32.5994,32.6073,9100.0
2014-03-11 10:25:00,41.12,41.19,41.12,41.15,8100.0,32.6153,32.6708,32.6153,32.6391,8100.0
2014-03-11 10:30:00,41.17,41.17,41.12,41.13,7200.0,32.6549,32.6549,32.6153,32.6232,7200.0
2014-03-11 10:35:00,41.14,41.17,41.14,41.14,6800.0,32.6311,32.6549,32.6311,32.6311,6800.0
2014-03-11 10:40:00,41.14,41.15,41.11,41.13,8400.0,32.6311,32.6391,32.6073,32.6232,8400.0
2014-03-11 10:45:00,41.12,41.16,41.12,41.16,8900.0,32.6153,32.647,32.6153,32.647,8900.0
2014-03-11 10:50:00,41.16,41.25,41.16,41.25,16100.0,32.647,32.7184,32.647,32.7184,16100.0
2014-03-11 10:55:00,41.24,41.3,41.24,41.26,8200.0,32.7105,32.758,32.7105,32.7263,8200.0
2014-03-11 11:00:00,41.27,41.29,41.25,41.26,8200.0,32.7343,32.7501,32.7184,32.7263,8200.0
2014-03-11 11:05:00,41.26,41.26,41.22,41.23,11000.0,32.7263,32.7263,32.6946,32.7025,11000.0
2014-03-11 11:10:00,41.24,41.27,41.24,41.26,8300.0,32.7105,32.7343,32.7105,32.7263,8300.0
2014-03-11 11:15:00,41.25,41.25,41.22,41.23,9100.0,32.7184,32.7184,32.6946,32.7025,9100.0
2014-03-11 11:20:00,41.23,41.26,41.22,41.25,6900.0,32.7025,32.7263,32.6946,32.7184,6900.0
2014-03-11 11:25:00,41.26,41.29,41.24,41.28,16100.0,32.7263,32.7501,32.7105,32.7422,16100.0
2014-03-11 11:30:00,41.27,41.32,41.26,41.31,20100.0,32.7343,32.7739,32.7263,32.766,20100.0
2014-03-11 11:35:00,41.31,41.32,41.3,41.31,15900.0,32.766,32.7739,32.758,32.766,15900.0
2014-03-11 11:40:00,41.31,41.32,41.25,41.27,30900.0,32.766,32.7739,32.7184,32.7343,30900.0
2014-03-11 11:45:00,41.26,41.3,41.25,41.29,8700.0,32.7263,32.758,32.7184,32.7501,8700.0
2014-03-11 11:50:00,41.28,41.3,41.26,41.28,9400.0,32.7422,32.758,32.7263,32.7422,9400.0
2014-03-11 11:55:00,41.28,41.28,41.22,41.24,9200.0,32.7422,32.7422,32.6946,32.7105,9200.0
2014-03-11 12:00:00,41.24,41.24,41.2,41.21,5100.0,32.7105,32.7105,32.6787,32.6867,5100.0
2014-03-11 12:05:00,41.21,41.22,41.15,41.16,8800.0,32.6867,32.6946,32.6391,32.647,8800.0
2014-03-11 12:10:00,41.16,41.16,41.08,41.09,7500.0,32.647,32.647,32.5835,32.5915,7500.0
2014-03-11 12:15:00,41.09,41.1,41.08,41.1,6800.0,32.5915,32.5994,32.5835,32.5994,6800.0
2014-03-11 12:20:00,41.1,41.1,41.07,41.09,8700.0,32.5994,32.5994,32.5756,32.5915,8700.0
2014-03-11 12:25:00,41.09,41.11,41.09,41.11,12000.0,32.5915,32.6073,32.5915,32.6073,12000.0
2014-03-11 12:30:00,41.11,41.12,41.1,41.11,5800.0,32.6073,32.6153,32.5994,32.6073,5800.0
2014-03-11 12:35:00,41.1,41.12,41.09,41.11,8600.0,32.5994,32.6153,32.5915,32.6073,8600.0
2014-03-11 12:40:00,41.09,41.13,41.08,41.13,7300.0,32.5915,32.6232,32.5835,32.6232,7300.0
2014-03-11 12:45:00,41.13,41.15,41.12,41.15,3600.0,32.6232,32.6391,32.6153,32.6391,3600.0
2014-03-11 12:50:00,41.14,41.14,41.12,41.14,5500.0,32.6311,32.6311,32.6153,32.6311,5500.0
2014-03-11 12:55:00,41.13,41.14,41.11,41.12,4200.0,32.6232,32.6311,32.6073,32.6153,4200.0
2014-03-11 13:00:00,41.12,41.12,41.09,41.09,7000.0,32.6153,32.6153,32.5915,32.5915,7000.0
2014-03-11 13:05:00,41.09,41.12,41.07,41.1,14200.0,32.5915,32.6153,32.5756,32.5994,14200.0
2014-03-11 13:10:00,41.1,41.13,41.1,41.12,5400.0,32.5994,32.6232,32.5994,32.6153,5400.0
2014-03-11 13:15:00,41.12,41.13,41.11,41.13,3800.0,32.6153,32.6232,32.6073,32.6232,3800.0
2014-03-11 13:20:00,41.14,41.15,41.13,41.13,9700.0,32.6311,32.6391,32.6232,32.6232,9700.0
2014-03-11 13:25:00,41.13,41.13,41.1,41.11,17400.0,32.6232,32.6232,32.5994,32.6073,17400.0
2014-03-11 13:30:00,41.11,41.11,41.08,41.11,6000.0,32.6073,32.6073,32.5835,32.6073,6000.0
2014-03-11 13:35:00,41.11,41.15,41.11,41.13,9100.0,32.6073,32.6391,32.6073,32.6232,9100.0
2014-03-11 13:40:00,41.14,41.16,41.13,41.15,7500.0,32.6311,32.647,32.6232,32.6391,7500.0
2014-03-11 13:45:00,41.14,41.18,41.14,41.18,4200.0,32.6311,32.6629,32.6311,32.6629,4200.0
2014-03-11 13:50:00,41.18,41.19,41.16,41.18,4600.0,32.6629,32.6708,32.647,32.6629,4600.0
2014-03-11 13:55:00,41.19,41.21,41.18,41.21,9300.0,32.6708,32.6867,32.6629,32.6867,9300.0
2014-03-11 14:00:00,41.22,41.22,41.2,41.21,9800.0,32.6946,32.6946,32.6787,32.6867,9800.0
2014-03-11 14:05:00,41.21,41.26,41.21,41.25,14200.0,32.6867,32.7263,32.6867,32.7184,14200.0
2014-03-11 14:10:00,41.25,41.27,41.24,41.25,22500.0,32.7184,32.7343,32.7105,32.7184,22500.0
2014-03-11 14:15:00,41.25,41.25,41.24,41.25,2200.0,32.7184,32.7184,32.7105,32.7184,2200.0
2014-03-11 14:20:00,41.25,41.26,41.22,41.23,18500.0,32.7184,32.7263,32.6946,32.7025,18500.0
2014-03-11 14:25:00,41.22,41.23,41.2,41.21,9900.0,32.6946,32.7025,32.6787,32.6867,9900.0
2014-03-11 14:30:00,41.21,41.22,41.19,41.2,7300.0,32.6867,32.6946,32.6708,32.6787,7300.0
2014-03-11 14:35:00,41.21,41.23,41.2,41.23,13500.0,32.6867,32.7025,32.6787,32.7025,13500.0
2014-03-11 14:40:00,41.23,41.26,41.22,41.25,25300.0,32.7025,32.7263,32.6946,32.7184,25300.0
2014-03-11 14:45:00,41.24,41.3,41.24,41.26,14300.0,32.7105,32.758,32.7105,32.7263,14300.0
2014-03-11 14:50:00,41.27,41.29,41.26,41.26,14200.0,32.7343,32.7501,32.7263,32.7263,14200.0
2014-03-11 14:55:00,41.27,41.27,41.23,41.23,9400.0,32.7343,32.7343,32.7025,32.7025,9400.0
2014-03-11 15:00:00,41.23,41.23,41.18,41.21,24700.0,32.7025,32.7025,32.6629,32.6867,24700.0
2014-03-11 15:05:00,41.21,41.23,41.18,41.2,20100.0,32.6867,32.7025,32.6629,32.6787,20100.0
2014-03-11 15:10:00,41.2,41.2,41.15,41.18,12700.0,32.6787,32.6787,32.6391,32.6629,12700.0
2014-03-11 15:15:00,41.18,41.22,41.18,41.18,14600.0,32.6629,32.6946,32.6629,32.6629,14600.0
2014-03-11 15:20:00,41.18,41.27,41.18,41.25,28700.0,32.6629,32.7343,32.6629,32.7184,28700.0
2014-03-11 15:25:00,41.26,41.26,41.23,41.24,13100.0,32.7263,32.7263,32.7025,32.7105,13100.0
2014-03-11 15:30:00,41.23,41.26,41.22,41.23,42200.0,32.7025,32.7263,32.6946,32.7025,42200.0
2014-03-11 15:35:00,41.23,41.24,41.2,41.21,25100.0,32.7025,32.7105,32.6787,32.6867,25100.0
2014-03-11 15:40:00,41.22,41.27,41.21,41.25,44600.0,32.6946,32.7343,32.6867,32.7184,44600.0
2014-03-11 15:45:00,41.24,41.27,41.22,41.26,83700.0,32.7105,32.7343,32.6946,32.7263,83700.0
2014-03-11 15:50:00,41.26,41.29,41.25,41.29,37700.0,32.7263,32.7501,32.7184,32.7501,37700.0
2014-03-11 15:55:00,41.28,41.31,41.26,41.27,81800.0,32.7422,32.766,32.7263,32.7343,81800.0
2014-03-12 09:30:00,41.0,41.09,40.82,40.82,119300.0,32.5201,32.5915,32.3773,32.3773,119300.0
2014-03-12 09:35:00,40.81,40.87,40.8,40.81,46200.0,32.3694,32.417,32.3615,32.3694,46200.0
2014-03-12 09:40:00,40.79,40.8,40.72,40.77,31000.0,32.3535,32.3615,32.298,32.3377,31000.0
2014-03-12 09:45:00,40.77,40.79,40.7,40.79,27000.0,32.3377,32.3535,32.2821,32.3535,27000.0
2014-03-12 09:50:00,40.79,40.79,40.74,40.74,24900.0,32.3535,32.3535,32.3139,32.3139,24900.0
2014-03-12 09:55:00,40.75,40.79,40.71,40.71,24500.0,32.3218,32.3535,32.2901,32.2901,24500.0
2014-03-12 10:00:00,40.7,40.76,40.67,40.75,40100.0,32.2821,32.3297,32.2583,32.3218,40100.0
2014-03-12 10:05:00,40.76,40.79,40.7,40.78,43000.0,32.3297,32.3535,32.2821,32.3456,43000.0
2014-03-12 10:10:00,40.78,40.79,40.71,40.71,20400.0,32.3456,32.3535,32.2901,32.2901,20400.0
2014-03-12 10:15:00,40.7,40.73,40.69,40.72,89700.0,32.2821,32.3059,32.2742,32.298,89700.0
2014-03-12 10:20:00,40.73,40.75,40.71,40.71,40600.0,32.3059,32.3218,32.2901,32.2901,40600.0
2014-03-12 10:25:00,40.71,40.71,40.69,40.7,24500.0,32.2901,32.2901,32.2742,32.2821,24500.0
2014-03-12 10:30:00,40.69,40.75,40.69,40.74,36800.0,32.2742,32.3218,32.2742,32.3139,36800.0
2014-03-12 10:35:00,40.75,40.76,40.73,40.74,29000.0,32.3218,32.3297,32.3059,32.3139,29000.0
2014-03-12 10:40:00,40.75,40.75,40.7,40.7,23800.0,32.3218,32.3218,32.2821,32.2821,23800.0
2014-03-12 10:45:00,40.7,40.76,40.7,40.73,46800.0,32.2821,32.3297,32.2821,32.3059,46800.0
2014-03-12 10:50:00,40.73,40.75,40.71,40.74,19200.0,32.3059,32.3218,32.2901,32.3139,19200.0
2014-03-12 10:55:00,40.74,40.82,40.74,40.78,24700.0,32.3139,32.3773,32.3139,32.3456,24700.0
2014-03-12 11:00:00,40.77,40.77,40.71,40.71,19900.0,32.3377,32.3377,32.2901,32.2901,19900.0
2014-03-12 11:05:00,40.71,40.72,40.7,40.71,31900.0,32.2901,32.298,32.2821,32.2901,31900.0
2014-03-12 11:10:00,40.71,40.72,40.7,40.72,25100.0,32.2901,32.298,32.2821,32.298,25100.0
2014-03-12 11:15:00,40.72,40.74,40.72,40.72,17000.0,32.298,32.3139,32.298,32.298,17000.0
2014-03-12 11:20:00,40.72,40.73,40.7,40.72,20300.0,32.298,32.3059,32.2821,32.298,20300.0
2014-03-12 11:25:00,40.71,40.73,40.7,40.7,24400.0,32.2901,32.3059,32.2821,32.2821,24400.0
2014-03-12 11:30:00,40.71,40.72,40.7,40.71,21000.0,32.2901,32.298,32.2821,32.2901,21000.0
2014-03-12 11:35:00,40.72,40.72,40.7,40.72,28000.0,32.298,32.298,32.2821,32.298,28000.0
2014-03-12 11:40:00,40.72,40.75,40.71,40.74,20800.0,32.298,32.3218,32.2901,32.3139,20800.0
2014-03-12 11:45:00,40.74,40.77,40.74,40.75,12900.0,32.3139,32.3377,32.3139,32.3218,12900.0
2014-03-12 11:50:00,40.75,40.79,40.73,40.79,22500.0,32.3218,32.3535,32.3059,32.3535,22500.0
2014-03-12 11:55:00,40.79,40.79,40.74,40.75,18400.0,32.3535,32.3535,32.3139,32.3218,18400.0
2014-03-12 12:00:00,40.75,40.75,40.73,40.73,18700.0,32.3218,32.3218,32.3059,32.3059,18700.0
2014-03-12 12:05:00,40.73,40.73,40.7,40.7,28800.0,32.3059,32.3059,32.2821,32.2821,28800.0
2014-03-12 12:10:00,40.71,40.72,40.69,40.69,50400.0,32.2901,32.298,32.2742,32.2742,50400.0
2014-03-12 12:15:00,40.7,40.7,40.68,40.7,22500.0,32.2821,32.2821,32.2663,32.2821,22500.0
2014-03-12 12:20:00,40.7,40.7,40.69,40.7,21700.0,32.2821,32.2821,32.2742,32.2821,21700.0
2014-03-12 12:25:00,40.7,40.71,40.66,40.71,82500.0,32.2821,32.2901,32.2504,32.2901,82500.0
2014-03-12 12:30:00,40.71,40.71,40.67,40.68,25600.0,32.2901,32.2901,32.2583,32.2663,25600.0
2014-03-12 12:35:00,40.68,40.69,40.67,40.67,16100.0,32.2663,32.2742,32.2583,32.2583,16100.0
2014-03-12 12:40:00,40.67,40.69,40.67,40.69,15200.0,32.2583,32.2742,32.2583,32.2742,15200.0
2014-03-12 12:45:00,40.69,40.69,40.63,40.63,17700.0,32.2742,32.2742,32.2266,32.2266,17700.0
2014-03-12 12:50:00,40.64,40.64,40.61,40.61,12100.0,32.2346,32.2346,32.2108,32.2108,12100.0
2014-03-12 12:55:00,40.62,40.65,40.6,40.65,22100.0,32.2187,32.2425,32.2028,32.2425,22100.0
2014-03-12 13:00:00,40.65,40.66,40.63,40.63,22700.0,32.2425,32.2504,32.2266,32.2266,22700.0
2014-03-12 13:05:00,40.63,40.65,40.62,40.63,26700.0,32.2266,32.2425,32.2187,32.2266,26700.0
2014-03-12 13:10:00,40.63,40.63,40.59,40.59,6100.0,32.2266,32.2266,32.1949,32.1949,6100.0
2014-03-12 13:15:00,40.59,40.6,40.58,40.58,12800.0,32.1949,32.2028,32.187,32.187,12800.0
2014-03-12 13:20:00,40.58,40.59,40.57,40.57,13200.0,32.187,32.1949,32.179,32.179,13200.0
2014-03-12 13:25:00,40.57,40.57,40.55,40.55,12500.0,32.179,32.179,32.1632,32.1632,12500.0
2014-03-12 13:30:00,40.56,40.57,40.55,40.55,15900.0,32.1711,32.179,32.1632,32.1632,15900.0
2014-03-12 13:35:00,40.55,40.57,40.53,40.56,18900.0,32.1632,32.179,32.1473,32.1711,18900.0
2014-03-12 13:40:00,40.56,40.57,40.54,40.56,17200.0,32.1711,32.179,32.1552,32.1711,17200.0
2014-03-12 13:45:00,40.56,40.57,40.54,40.54,18200.0,32.1711,32.179,32.1552,32.1552,18200.0
2014-03-12 13:50:00,40.55,40.58,40.54,40.57,24100.0,32.1632,32.187,32.1552,32.179,24100.0
2014-03-12 13:55:00,40.58,40.61,40.58,40.6,14400.0,32.187,32.2108,32.187,32.2028,14400.0
2014-03-12 14:00:00,40.6,40.61,40.59,40.61,20800.0,32.2028,32.2108,32.1949,32.2108,20800.0
2014-03-12 14:05:00,40.61,40.61,40.58,40.58,18600.0,32.2108,32.2108,32.187,32.187,18600.0
2014-03-12 14:10:00,40.58,40.6,40.57,40.57,19900.0,32.187,32.2028,32.179,32.179,19900.0
2014-03-12 14:15:00,40.56,40.56,40.52,40.54,20900.0,32.1711,32.1711,32.1394,32.1552,20900.0
2014-03-12 14:20:00,40.54,40.55,40.53,40.55,11400.0,32.1552,32.1632,32.1473,32.1632,11400.0
2014-03-12 14:25:00,40.55,40.56,40.54,40.56,17800.0,32.1632,32.1711,32.1552,32.1711,17800.0
2014-03-12 14:30:00,40.56,40.56,40.54,40.54,14100.0,32.1711,32.1711,32.1552,32.1552,14100.0
2014-03-12 14:35:00,40.54,40.56,40.53,40.54,17100.0,32.1552,32.1711,32.1473,32.1552,17100.0
2014-03-12 14:40:00,40.53,40.54,40.53,40.53,21600.0,32.1473,32.1552,32.1473,32.1473,21600.0
2014-03-12 14:45:00,40.53,40.54,40.53,40.54,15400.0,32.1473,32.1552,32.1473,32.1552,15400.0
2014-03-12 14:50:00,40.53,40.57,40.53,40.57,32800.0,32.1473,32.179,32.1473,32.179,32800.0
2014-03-12 14:55:00,40.57,40.58,40.56,40.58,18000.0,32.179,32.187,32.1711,32.187,18000.0
2014-03-12 15:00:00,40.57,40.58,40.55,40.56,17900.0,32.179,32.187,32.1632,32.1711,17900.0
2014-03-12 15:05:00,40.56,40.57,40.54,40.55,19400.0,32.1711,32.179,32.1552,32.1632,19400.0
2014-03-12 15:10:00,40.54,40.55,40.54,40.54,27300.0,32.1552,32.1632,32.1552,32.1552,27300.0
2014-03-12 15:15:00,40.54,40.55,40.52,40.54,28500.0,32.1552,32.1632,32.1394,32.1552,28500.0
2014-03-12 15:20:00,40.53,40.56,40.53,40.56,26800.0,32.1473,32.1711,32.1473,32.1711,26800.0
2014-03-12 15:25:00,40.55,40.56,40.55,40.56,31300.0,32.1632,32.1711,32.1632,32.1711,31300.0
2014-03-12 15:30:00,40.55,40.57,40.54,40.57,44600.0,32.1632,32.179,32.1552,32.179,44600.0
2014-03-12 15:35:00,40.57,40.59,40.55,40.59,47500.0,32.179,32.1949,32.1632,32.1949,47500.0
2014-03-12 15:40:00,40.59,40.59,40.58,40.59,35000.0,32.1949,32.1949,32.187,32.1949,35000.0
2014-03-12 15:45:00,40.58,40.59,40.56,40.58,79000.0,32.187,32.1949,32.1711,32.187,79000.0
2014-03-12 15:50:00,40.59,40.63,40.58,40.62,71700.0,32.1949,32.2266,32.187,32.2187,71700.0
2014-03-12 15:55:00,40.62,40.62,40.58,40.6,147000.0,32.2187,32.2187,32.187,32.2028,147000.0
2014-03-13 09:30:00,40.74,40.81,40.67,40.75,28100.0,32.3139,32.3694,32.2583,32.3218,28100.0
2014-03-13 09:35:00,40.75,40.76,40.68,40.7,12000.0,32.3218,32.3297,32.2663,32.2821,12000.0
2014-03-13 09:40:00,40.7,40.74,40.68,40.74,26800.0,32.2821,32.3139,32.2663,32.3139,26800.0
2014-03-13 09:45:00,40.74,40.79,40.74,40.78,23500.0,32.3139,32.3535,32.3139,32.3456,23500.0
2014-03-13 09:50:00,40.78,40.8,40.72,40.72,18200.0,32.3456,32.3615,32.298,32.298,18200.0
2014-03-13 09:55:00,40.73,40.76,40.71,40.76,9300.0,32.3059,32.3297,32.2901,32.3297,9300.0
2014-03-13 10:00:00,40.76,40.79,40.7,40.74,14800.0,32.3297,32.3535,32.2821,32.3139,14800.0
2014-03-13 10:05:00,40.73,40.75,40.68,40.74,15700.0,32.3059,32.3218,32.2663,32.3139,15700.0
2014-03-13 10:10:00,40.74,40.78,40.72,40.77,9600.0,32.3139,32.3456,32.298,32.3377,9600.0
2014-03-13 10:15:00,40.78,40.8,40.76,40.78,18400.0,32.3456,32.3615,32.3297,32.3456,18400.0
2014-03-13 10:20:00,40.78,40.8,40.7,40.7,39900.0,32.3456,32.3615,32.2821,32.2821,39900.0
2014-03-13 10:25:00,40.71,40.74,40.7,40.74,9500.0,32.2901,32.3139,32.2821,32.3139,9500.0
2014-03-13 10:30:00,40.74,40.76,40.72,40.72,12700.0,32.3139,32.3297,32.298,32.298,12700.0
2014-03-13 10:35:00,40.72,40.75,40.68,40.7,10700.0,32.298,32.3218,32.2663,32.2821,10700.0
2014-03-13 10:40:00,40.69,40.7,40.65,40.65,15500.0,32.2742,32.2821,32.2425,32.2425,15500.0
2014-03-13 10:45:00,40.65,40.66,40.61,40.62,9100.0,32.2425,32.2504,32.2108,32.2187,9100.0
2014-03-13 10:50:00,40.62,40.65,40.6,40.6,6400.0,32.2187,32.2425,32.2028,32.2028,6400.0
2014-03-13 10:55:00,40.6,40.61,40.57,40.57,8900.0,32.2028,32.2108,32.179,32.179,8900.0
2014-03-13 11:00:00,40.57,40.61,40.57,40.57,9500.0,32.179,32.2108,32.179,32.179,9500.0
2014-03-13 11:05:00,40.58,40.62,40.57,40.62,12900.0,32.187,32.2187,32.179,32.2187,12900.0
2014-03-13 11:10:00,40.62,40.64,40.59,40.59,20300.0,32.2187,32.2346,32.1949,32.1949,20300.0
2014-03-13 11:15:00,40.6,40.66,40.6,40.66,8100.0,32.2028,32.2504,32.2028,32.2504,8100.0
2014-03-13 11:20:00,40.66,40.68,40.62,40.63,11700.0,32.2504,32.2663,32.2187,32.2266,11700.0
2014-03-13 11:25:00,40.64,40.65,40.59,40.59,11500.0,32.2346,32.2425,32.1949,32.1949,11500.0
2014-03-13 11:30:00,40.59,40.61,40.59,40.59,14400.0,32.1949,32.2108,32.1949,32.1949,14400.0
2014-03-13 11:35:00,40.59,40.61,40.58,40.6,15000.0,32.1949,32.2108,32.187,32.2028,15000.0
2014-03-13 11:40:00,40.6,40.6,40.57,40.59,6800.0,32.2028,32.2028,32.179,32.1949,6800.0
2014-03-13 11:45:00,40.59,40.61,40.57,40.58,21700.0,32.1949,32.2108,32.179,32.187,21700.0
2014-03-13 11:50:00,40.58,40.63,40.56,40.62,19500.0,32.187,32.2266,32.1711,32.2187,19500.0
2014-03-13 11:55:00,40.62,40.62,40.6,40.6,4800.0,32.2187,32.2187,32.2028,32.2028,4800.0
2014-03-13 12:00:00,40.6,40.63,40.59,40.62,6600.0,32.2028,32.2266,32.1949,32.2187,6600.0
2014-03-13 12:05:00,40.61,40.64,40.57,40.63,25100.0,32.2108,32.2346,32.179,32.2266,25100.0
2014-03-13 12:10:00,40.63,40.63,40.57,40.58,7800.0,32.2266,32.2266,32.179,32.187,7800.0
2014-03-13 12:15:00,40.59,40.62,40.58,40.62,10900.0,32.1949,32.2187,32.187,32.2187,10900.0
2014-03-13 12:20:00,40.62,40.64,40.62,40.64,7500.0,32.2187,32.2346,32.2187,32.2346,7500.0
2014-03-13 12:25:00,40.63,40.64,40.61,40.62,11100.0,32.2266,32.2346,32.2108,32.2187,11100.0
2014-03-13 12:30:00,40.63,40.63,40.59,40.63,12200.0,32.2266,32.2266,32.1949,32.2266,12200.0
2014-03-13 12:35:00,40.62,40.62,40.52,40.52,28900.0,32.2187,32.2187,32.1394,32.1394,28900.0
2014-03-13 12:40:00,40.52,40.55,40.52,40.52,18200.0,32.1394,32.1632,32.1394,32.1394,18200.0
2014-03-13 12:45:00,40.52,40.53,40.5,40.52,17800.0,32.1394,32.1473,32.1235,32.1394,17800.0
2014-03-13 12:50:00,40.52,40.52,40.5,40.51,16700.0,32.1394,32.1394,32.1235,32.1314,16700.0
2014-03-13 12:55:00,40.51,40.51,40.47,40.48,19600.0,32.1314,32.1314,32.0997,32.1076,19600.0
2014-03-13 13:00:00,40.48,40.49,40.41,40.43,57200.0,32.1076,32.1156,32.0521,32.068,57200.0
2014-03-13 13:05:00,40.44,40.48,40.42,40.47,20200.0,32.0759,32.1076,32.0601,32.0997,20200.0
2014-03-13 13:10:00,40.47,40.49,40.46,40.47,10400.0,32.0997,32.1156,32.0918,32.0997,10400.0
2014-03-13 13:15:00,40.48,40.48,40.46,40.46,9700.0,32.1076,32.1076,32.0918,32.0918,9700.0
2014-03-13 13:20:00,40.46,40.47,40.42,40.44,18700.0,32.0918,32.0997,32.0601,32.0759,18700.0
2014-03-13 13:25:00,40.44,40.52,40.44,40.5,21400.0,32.0759,32.1394,32.0759,32.1235,21400.0
2014-03-13 13:30:00,40.5,40.51,40.44,40.44,14100.0,32.1235,32.1314,32.0759,32.0759,14100.0
2014-03-13 13:35:00,40.45,40.45,40.42,40.42,15900.0,32.0838,32.0838,32.0601,32.0601,15900.0
2014-03-13 13:40:00,40.41,40.43,40.4,40.43,25200.0,32.0521,32.068,32.0442,32.068,25200.0
2014-03-13 13:45:00,40.43,40.47,40.43,40.43,14800.0,32.068,32.0997,32.068,32.068,14800.0
2014-03-13 13:50:00,40.44,40.44,40.41,40.41,13500.0,32.0759,32.0759,32.0521,32.0521,13500.0
2014-03-13 13:55:00,40.41,40.43,40.4,40.42,18100.0,32.0521,32.068,32.0442,32.0601,18100.0
2014-03-13 14:00:00,40.41,40.43,40.4,40.41,14800.0,32.0521,32.068,32.0442,32.0521,14800.0
2014-03-13 14:05:00,40.41,40.45,40.4,40.44,43500.0,32.0521,32.0838,32.0442,32.0759,43500.0
2014-03-13 14:10:00,40.44,40.47,40.44,40.46,14400.0,32.0759,32.0997,32.0759,32.0918,14400.0
2014-03-13 14:15:00,40.46,40.46,40.44,40.44,10900.0,32.0918,32.0918,32.0759,32.0759,10900.0
2014-03-13 14:20:00,40.45,40.46,40.42,40.44,21700.0,32.0838,32.0918,32.0601,32.0759,21700.0
2014-03-13 14:25:00,40.43,40.45,40.43,40.44,15900.0,32.068,32.0838,32.068,32.0759,15900.0
2014-03-13 14:30:00,40.44,40.48,40.44,40.47,13300.0,32.0759,32.1076,32.0759,32.0997,13300.0
2014-03-13 14:35:00,40.47,40.48,40.44,40.45,14600.0,32.0997,32.1076,32.0759,32.0838,14600.0
2014-03-13 14:40:00,40.45,40.48,40.45,40.46,12600.0,32.0838,32.1076,32.0838,32.0918,12600.0
2014-03-13 14:45:00,40.46,40.47,40.43,40.43,27300.0,32.0918,32.0997,32.068,32.068,27300.0
2014-03-13 14:50:00,40.44,40.46,40.43,40.45,22300.0,32.0759,32.0918,32.068,32.0838,22300.0
2014-03-13 14:55:00,40.45,40.46,40.45,40.46,9200.0,32.0838,32.0918,32.0838,32.0918,9200.0
2014-03-13 15:00:00,40.46,40.49,40.45,40.49,31500.0,32.0918,32.1156,32.0838,32.1156,31500.0
2014-03-13 15:05:00,40.48,40.48,40.43,40.43,28200.0,32.1076,32.1076,32.068,32.068,28200.0
2014-03-13 15:10:00,40.44,40.45,40.43,40.43,23100.0,32.0759,32.0838,32.068,32.068,23100.0
2014-03-13 15:15:00,40.43,40.44,40.4,40.41,52000.0,32.068,32.0759,32.0442,32.0521,52000.0
2014-03-13 15:20:00,40.41,40.43,40.39,40.39,104500.0,32.0521,32.068,32.0363,32.0363,104500.0
2014-03-13 15:25:00,40.4,40.41,40.38,40.4,31300.0,32.0442,32.0521,32.0283,32.0442,31300.0
2014-03-13 15:30:00,40.4,40.4,40.35,40.37,60400.0,32.0442,32.0442,32.0045,32.0204,60400.0
2014-03-13 15:35:00,40.36,40.39,40.36,40.38,73100.0,32.0125,32.0363,32.0125,32.0283,73100.0
2014-03-13 15:40:00,40.38,40.39,40.37,40.38,42300.0,32.0283,32.0363,32.0204,32.0283,42300.0
2014-03-13 15:45:00,40.38,40.43,40.36,40.42,69900.0,32.0283,32.068,32.0125,32.0601,69900.0
2014-03-13 15:50:00,40.42,40.44,40.4,40.41,50100.0,32.0601,32.0759,32.0442,32.0521,50100.0
2014-03-13 15:55:00,40.41,40.42,40.4,40.42,68500.0,32.0521,32.0601,32.0442,32.0601,68500.0
2014-03-14 09:30:00,40.46,40.54,40.39,40.49,33200.0,32.0918,32.1552,32.0363,32.1156,33200.0
2014-03-14 09:35:00,40.47,40.66,40.47,40.63,20600.0,32.0997,32.2504,32.0997,32.2266,20600.0
2014-03-14 09:40:00,40.66,40.69,40.6,40.63,16000.0,32.2504,32.2742,32.2028,32.2266,16000.0
2014-03-14 09:45:00,40.63,40.67,40.58,40.6,15100.0,32.2266,32.2583,32.187,32.2028,15100.0
2014-03-14 09:50:00,40.59,40.65,40.52,40.58,9200.0,32.1949,32.2425,32.1394,32.187,9200.0
2014-03-14 09:55:00,40.57,40.57,40.51,40.54,4400.0,32.179,32.179,32.1314,32.1552,4400.0
2014-03-14 10:00:00,40.55,40.66,40.55,40.61,14000.0,32.1632,32.2504,32.1632,32.2108,14000.0
2014-03-14 10:05:00,40.62,40.73,40.62,40.7,19900.0,32.2187,32.3059,32.2187,32.2821,19900.0
2014-03-14 10:10:00,40.7,40.73,40.67,40.72,15000.0,32.2821,32.3059,32.2583,32.298,15000.0
2014-03-14 10:15:00,40.71,40.75,40.68,40.69,19300.0,32.2901,32.3218,32.2663,32.2742,19300.0
2014-03-14 10:20:00,40.68,40.68,40.61,40.64,9600.0,32.2663,32.2663,32.2108,32.2346,9600.0
2014-03-14 10:25:00,40.64,40.71,40.63,40.7,14300.0,32.2346,32.2901,32.2266,32.2821,14300.0
2014-03-14 10:30:00,40.7,40.73,40.66,40.73,12400.0,32.2821,32.3059,32.2504,32.3059,12400.0
2014-03-14 10:35:00,40.73,40.79,40.72,40.78,18600.0,32.3059,32.3535,32.298,32.3456,18600.0
2014-03-14 10:40:00,40.77,40.78,40.68,40.68,6900.0,32.3377,32.3456,32.2663,32.2663,6900.0
2014-03-14 10:45:00,40.68,40.76,40.67,40.74,32600.0,32.2663,32.3297,32.2583,32.3139,32600.0
2014-03-14 10:50:00,40.74,40.76,40.7,40.71,10600.0,32.3139,32.3297,32.2821,32.2901,10600.0
2014-03-14 10:55:00,40.7,40.72,40.62,40.63,9000.0,32.2821,32.298,32.2187,32.2266,9000.0
2014-03-14 11:00:00,40.63,40.66,40.59,40.63,13400.0,32.2266,32.2504,32.1949,32.2266,13400.0
2014-03-14 11:05:00,40.62,40.64,40.59,40.62,15000.0,32.2187,32.2346,32.1949,32.2187,15000.0
2014-03-14 11:10:00,40.61,40.62,40.57,40.57,18600.0,32.2108,32.2187,32.179,32.179,18600.0
2014-03-14 11:15:00,40.57,40.59,40.54,40.56,9500.0,32.179,32.1949,32.1552,32.1711,9500.0
2014-03-14 11:20:00,40.55,40.56,40.51,40.53,7100.0,32.1632,32.1711,32.1314,32.1473,7100.0
2014-03-14 11:25:00,40.54,40.57,40.52,40.56,12800.0,32.1552,32.179,32.1394,32.1711,12800.0
2014-03-14 11:30:00,40.57,40.62,40.57,40.62,10200.0,32.179,32.2187,32.179,32.2187,10200.0
2014-03-14 11:35:00,40.62,40.68,40.59,40.68,31100.0,32.2187,32.2663,32.1949,32.2663,31100.0
2014-03-14 11:40:00,40.69,40.75,40.66,40.75,26000.0,32.2742,32.3218,32.2504,32.3218,26000.0
2014-03-14 11:45:00,40.75,40.84,40.74,40.83,29300.0,32.3218,32.3932,32.3139,32.3853,29300.0
2014-03-14 11:50:00,40.83,40.88,40.81,40.84,27200.0,32.3853,32.4249,32.3694,32.3932,27200.0
2014-03-14 11:55:00,40.84,40.86,40.83,40.84,9000.0,32.3932,32.4091,32.3853,32.3932,9000.0
2014-03-14 12:00:00,40.84,40.85,40.76,40.76,22200.0,32.3932,32.4011,32.3297,32.3297,22200.0
2014-03-14 12:05:00,40.75,40.78,40.74,40.75,11000.0,32.3218,32.3456,32.3139,32.3218,11000.0
2014-03-14 12:10:00,40.74,40.83,40.74,40.78,17700.0,32.3139,32.3853,32.3139,32.3456,17700.0
2014-03-14 12:15:00,40.78,40.82,40.77,40.77,15800.0,32.3456,32.3773,32.3377,32.3377,15800.0
2014-03-14 12:20:00,40.78,40.79,40.77,40.77,6200.0,32.3456,32.3535,32.3377,32.3377,6200.0
2014-03-14 12:25:00,40.77,40.78,40.72,40.75,22800.0,32.3377,32.3456,32.298,32.3218,22800.0
2014-03-14 12:30:00,40.75,40.78,40.75,40.76,22800.0,32.3218,32.3456,32.3218,32.3297,22800.0
2014-03-14 12:35:00,40.76,40.81,40.73,40.79,21900.0,32.3297,32.3694,32.3059,32.3535,21900.0
2014-03-14 12:40:00,40.79,40.88,40.78,40.88,33000.0,32.3535,32.4249,32.3456,32.4249,33000.0
2014-03-14 12:45:00,40.88,40.88,40.86,40.87,10400.0,32.4249,32.4249,32.4091,32.417,10400.0
2014-03-14 12:50:00,40.87,40.89,40.87,40.87,19700.0,32.417,32.4328,32.417,32.417,19700.0
2014-03-14 12:55:00,40.87,40.91,40.87,40.89,11700.0,32.417,32.4487,32.417,32.4328,11700.0
2014-03-14 13:00:00,40.89,40.92,40.86,40.86,14600.0,32.4328,32.4566,32.4091,32.4091,14600.0
2014-03-14 13:05:00,40.86,40.88,40.83,40.85,13500.0,32.4091,32.4249,32.3853,32.4011,13500.0
2014-03-14 13:10:00,40.86,40.86,40.82,40.83,8400.0,32.4091,32.4091,32.3773,32.3853,8400.0
2014-03-14 13:15:00,40.83,40.83,40.79,40.82,8300.0,32.3853,32.3853,32.3535,32.3773,8300.0
2014-03-14 13:20:00,40.81,40.81,40.78,40.78,11300.0,32.3694,32.3694,32.3456,32.3456,11300.0
2014-03-14 13:25:00,40.77,40.78,40.72,40.72,9200.0,32.3377,32.3456,32.298,32.298,9200.0
2014-03-14 13:30:00,40.73,40.77,40.71,40.74,15500.0,32.3059,32.3377,32.2901,32.3139,15500.0
2014-03-14 13:35:00,40.74,40.74,40.72,40.73,21700.0,32.3139,32.3139,32.298,32.3059,21700.0
2014-03-14 13:40:00,40.72,40.72,40.7,40.71,10400.0,32.298,32.298,32.2821,32.2901,10400.0
2014-03-14 13:45:00,40.71,40.72,40.68,40.71,12500.0,32.2901,32.298,32.2663,32.2901,12500.0
2014-03-14 13:50:00,40.71,40.78,40.71,40.75,28200.0,32.2901,32.3456,32.2901,32.3218,28200.0
2014-03-14 13:55:00,40.75,40.77,40.71,40.77,163800.0,32.3218,32.3377,32.2901,32.3377,163800.0
2014-03-14 14:00:00,40.76,40.83,40.76,40.83,23900.0,32.3297,32.3853,32.3297,32.3853,23900.0
2014-03-14 14:05:00,40.82,40.84,40.82,40.84,12700.0,32.3773,32.3932,32.3773,32.3932,12700.0
2014-03-14 14:10:00,40.84,40.85,40.82,40.84,30100.0,32.3932,32.4011,32.3773,32.3932,30100.0
2014-03-14 14:15:00,40.85,40.89,40.85,40.88,20000.0,32.4011,32.4328,32.4011,32.4249,20000.0
2014-03-14 14:20:00,40.88,40.9,40.87,40.9,9300.0,32.4249,32.4408,32.417,32.4408,9300.0
2014-03-14 14:25:00,40.9,40.92,40.89,40.9,23100.0,32.4408,32.4566,32.4328,32.4408,23100.0
2014-03-14 14:30:00,40.91,40.92,40.89,40.91,13300.0,32.4487,32.4566,32.4328,32.4487,13300.0
2014-03-14 14:35:00,40.92,40.92,40.88,40.88,16400.0,32.4566,32.4566,32.4249,32.4249,16400.0
2014-03-14 14:40:00,40.88,40.91,40.86,40.91,25000.0,32.4249,32.4487,32.4091,32.4487,25000.0
2014-03-14 14:45:00,40.9,40.91,40.88,40.89,23800.0,32.4408,32.4487,32.4249,32.4328,23800.0
2014-03-14 14:50:00,40.88,40.89,40.84,40.84,18800.0,32.4249,32.4328,32.3932,32.3932,18800.0
2014-03-14 14:55:00,40.84,40.84,40.8,40.8,14600.0,32.3932,32.3932,32.3615,32.3615,14600.0
2014-03-14 15:00:00,40.81,40.83,40.8,40.81,17200.0,32.3694,32.3853,32.3615,32.3694,17200.0
2014-03-14 15:05:00,40.81,40.82,40.77,40.78,25100.0,32.3694,32.3773,32.3377,32.3456,25100.0
2014-03-14 15:10:00,40.77,40.77,40.74,40.76,22000.0,32.3377,32.3377,32.3139,32.3297,22000.0
2014-03-14 15:15:00,40.75,40.77,40.74,40.74,14100.0,32.3218,32.3377,32.3139,32.3139,14100.0
2014-03-14 15:20:00,40.75,40.76,40.73,40.74,34700.0,32.3218,32.3297,32.3059,32.3139,34700.0
2014-03-14 15:25:00,40.75,40.78,40.74,40.77,27000.0,32.3218,32.3456,32.3139,32.3377,27000.0
2014-03-14 15:30:00,40.77,40.82,40.77,40.8,39800.0,32.3377,32.3773,32.3377,32.3615,39800.0
2014-03-14 15:35:00,40.8,40.81,40.76,40.77,27900.0,32.3615,32.3694,32.3297,32.3377,27900.0
2014-03-14 15:40:00,40.77,40.81,40.77,40.81,29400.0,32.3377,32.3694,32.3377,32.3694,29400.0
2014-03-14 15:45:00,40.81,40.81,40.74,40.74,65700.0,32.3694,32.3694,32.3139,32.3139,65700.0
2014-03-14 15:50:00,40.75,40.79,40.75,40.77,108900.0,32.3218,32.3535,32.3218,32.3377,108900.0
2014-03-14 15:55:00,40.78,40.82,40.77,40.81,192900.0,32.3456,32.3773,32.3377,32.3694,192900.0
2014-03-17 09:30:00,40.92,41.0,40.88,40.91,36600.0,32.4566,32.5201,32.4249,32.4487,36600.0
2014-03-17 09:35:00,40.91,40.99,40.91,40.99,10300.0,32.4487,32.5122,32.4487,32.5122,10300.0
2014-03-17 09:40:00,41.0,41.07,40.99,41.04,10200.0,32.5201,32.5756,32.5122,32.5518,10200.0
2014-03-17 09:45:00,41.05,41.1,41.04,41.04,14900.0,32.5598,32.5994,32.5518,32.5518,14900.0
2014-03-17 09:50:00,41.05,41.05,41.01,41.02,9100.0,32.5598,32.5598,32.528,32.536,9100.0
2014-03-17 09:55:00,41.04,41.05,40.99,40.99,16400.0,32.5518,32.5598,32.5122,32.5122,16400.0
2014-03-17 10:00:00,41.0,41.03,40.98,41.02,19600.0,32.5201,32.5439,32.5042,32.536,19600.0
2014-03-17 10:05:00,41.03,41.04,40.97,41.0,12700.0,32.5439,32.5518,32.4963,32.5201,12700.0
2014-03-17 10:10:00,41.01,41.02,40.97,40.97,12600.0,32.528,32.536,32.4963,32.4963,12600.0
2014-03-17 10:15:00,40.98,40.99,40.97,40.99,10900.0,32.5042,32.5122,32.4963,32.5122,10900.0
2014-03-17 10:20:00,40.99,41.02,40.97,40.98,28000.0,32.5122,32.536,32.4963,32.5042,28000.0
2014-03-17 10:25:00,40.99,41.03,40.98,40.98,26900.0,32.5122,32.5439,32.5042,32.5042,26900.0
2014-03-17 10:30:00,40.98,41.04,40.96,41.04,60100.0,32.5042,32.5518,32.4884,32.5518,60100.0
2014-03-17 10:35:00,41.04,41.08,41.02,41.06,28300.0,32.5518,32.5835,32.536,32.5677,28300.0
2014-03-17 10:40:00,41.06,41.06,40.98,40.99,16300.0,32.5677,32.5677,32.5042,32.5122,16300.0
2014-03-17 10:45:00,40.99,41.0,40.93,40.93,30500.0,32.5122,32.5201,32.4646,32.4646,30500.0
2014-03-17 10:50:00,40.94,40.98,40.92,40.92,11300.0,32.4725,32.5042,32.4566,32.4566,11300.0
2014-03-17 10:55:00,40.92,40.94,40.9,40.91,9700.0,32.4566,32.4725,32.4408,32.4487,9700.0
2014-03-17 11:00:00,40.89,40.92,40.89,40.9,7500.0,32.4328,32.4566,32.4328,32.4408,7500.0
2014-03-17 11:05:00,40.91,40.94,40.91,40.93,15900.0,32.4487,32.4725,32.4487,32.4646,15900.0
2014-03-17 11:10:00,40.93,40.94,40.92,40.92,6300.0,32.4646,32.4725,32.4566,32.4566,6300.0
2014-03-17 11:15:00,40.93,40.97,40.93,40.94,10000.0,32.4646,32.4963,32.4646,32.4725,10000.0
2014-03-17 11:20:00,40.94,40.98,40.9,40.93,19800.0,32.4725,32.5042,32.4408,32.4646,19800.0
2014-03-17 11:25:00,40.93,40.95,40.91,40.94,11800.0,32.4646,32.4804,32.4487,32.4725,11800.0
2014-03-17 11:30:00,40.93,40.96,40.93,40.96,8600.0,32.4646,32.4884,32.4646,32.4884,8600.0
2014-03-17 11:35:00,40.97,41.01,40.97,41.01,17500.0,32.4963,32.528,32.4963,32.528,17500.0
2014-03-17 11:40:00,41.0,41.0,40.96,40.98,12200.0,32.5201,32.5201,32.4884,32.5042,12200.0
2014-03-17 11:45:00,40.99,41.01,40.97,40.99,7000.0,32.5122,32.528,32.4963,32.5122,7000.0
2014-03-17 11:50:00,41.0,41.01,40.99,41.01,7600.0,32.5201,32.528,32.5122,32.528,7600.0
2014-03-17 11:55:00,41.02,41.04,41.0,41.02,10400.0,32.536,32.5518,32.5201,32.536,10400.0
2014-03-17 12:00:00,41.02,41.05,41.01,41.05,10500.0,32.536,32.5598,32.528,32.5598,10500.0
2014-03-17 12:05:00,41.04,41.04,41.01,41.01,7200.0,32.5518,32.5518,32.528,32.528,7200.0
2014-03-17 12:10:00,41.01,41.06,41.0,41.06,12000.0,32.528,32.5677,32.5201,32.5677,12000.0
2014-03-17 12:15:00,41.08,41.09,41.04,41.04,14600.0,32.5835,32.5915,32.5518,32.5518,14600.0
2014-03-17 12:20:00,41.04,41.05,41.02,41.02,11700.0,32.5518,32.5598,32.536,32.536,11700.0
2014-03-17 12:25:00,41.02,41.05,41.02,41.05,6700.0,32.536,32.5598,32.536,32.5598,6700.0
2014-03-17 12:30:00,41.05,41.07,41.04,41.04,9600.0,32.5598,32.5756,32.5518,32.5518,9600.0
2014-03-17 12:35:00,41.04,41.04,41.0,41.01,10400.0,32.5518,32.5518,32.5201,32.528,10400.0
2014-03-17 12:40:00,41.01,41.02,40.98,41.01,12100.0,32.528,32.536,32.5042,32.528,12100.0
2014-03-17 12:45:00,41.0,41.0,40.95,40.95,12200.0,32.5201,32.5201,32.4804,32.4804,12200.0
2014-03-17 12:50:00,40.95,40.96,40.91,40.94,20400.0,32.4804,32.4884,32.4487,32.4725,20400.0
2014-03-17 12:55:00,40.93,40.93,40.92,40.92,9300.0,32.4646,32.4646,32.4566,32.4566,9300.0
2014-03-17 13:00:00,40.93,40.94,40.91,40.92,10800.0,32.4646,32.4725,32.4487,32.4566,10800.0
2014-03-17 13:05:00,40.92,40.94,40.91,40.93,11300.0,32.4566,32.4725,32.4487,32.4646,11300.0
2014-03-17 13:10:00,40.94,40.94,40.91,40.91,14100.0,32.4725,32.4725,32.4487,32.4487,14100.0
2014-03-17 13:15:00,40.9,40.92,40.89,40.92,9400.0,32.4408,32.4566,32.4328,32.4566,9400.0
2014-03-17 13:20:00,40.92,40.92,40.9,40.9,16300.0,32.4566,32.4566,32.4408,32.4408,16300.0
2014-03-17 13:25:00,40.9,40.93,40.9,40.91,9100.0,32.4408,32.4646,32.4408,32.4487,9100.0
2014-03-17 13:30:00,40.92,40.94,40.92,40.93,8500.0,32.4566,32.4725,32.4566,32.4646,8500.0
2014-03-17 13:35:00,40.93,40.94,40.91,40.93,11700.0,32.4646,32.4725,32.4487,32.4646,11700.0
2014-03-17 13:40:00,40.94,40.95,40.91,40.92,3900.0,32.4725,32.4804,32.4487,32.4566,3900.0
2014-03-17 13:45:00,40.91,40.95,40.91,40.94,6900.0,32.4487,32.4804,32.4487,32.4725,6900.0
2014-03-17 13:50:00,40.94,40.95,40.9,40.91,10800.0,32.4725,32.4804,32.4408,32.4487,10800.0
2014-03-17 13:55:00,40.9,40.94,40.9,40.94,12100.0,32.4408,32.4725,32.4408,32.4725,12100.0
2014-03-17 14:00:00,40.94,40.94,40.91,40.94,11000.0,32.4725,32.4725,32.4487,32.4725,11000.0
2014-03-17 14:05:00,40.93,40.95,40.93,40.95,12200.0,32.4646,32.4804,32.4646,32.4804,12200.0
2014-03-17 14:10:00,40.94,40.95,40.91,40.95,11700.0,32.4725,32.4804,32.4487,32.4804,11700.0
2014-03-17 14:15:00,40.94,40.96,40.93,40.94,12000.0,32.4725,32.4884,32.4646,32.4725,12000.0
2014-03-17 14:20:00,40.93,41.0,40.93,40.99,20800.0,32.4646,32.5201,32.4646,32.5122,20800.0
2014-03-17 14:25:00,40.99,41.01,40.98,41.0,17400.0,32.5122,32.528,32.5042,32.5201,17400.0
2014-03-17 14:30:00,41.0,41.0,40.98,41.0,8500.0,32.5201,32.5201,32.5042,32.5201,8500.0
2014-03-17 14:35:00,41.0,41.0,40.96,40.99,27300.0,32.5201,32.5201,32.4884,32.5122,27300.0
2014-03-17 14:40:00,40.99,40.99,40.98,40.98,12500.0,32.5122,32.5122,32.5042,32.5042,12500.0
2014-03-17 14:45:00,40.99,41.01,40.98,41.0,14700.0,32.5122,32.528,32.5042,32.5201,14700.0
2014-03-17 14:50:00,41.01,41.01,40.99,41.0,19000.0,32.528,32.528,32.5122,32.5201,19000.0
2014-03-17 14:55:00,40.99,41.0,40.98,41.0,14500.0,32.5122,32.5201,32.5042,32.5201,14500.0
2014-03-17 15:00:00,40.99,41.0,40.97,40.98,18300.0,32.5122,32.5201,32.4963,32.5042,18300.0
2014-03-17 15:05:00,40.98,41.01,40.98,41.0,36700.0,32.5042,32.528,32.5042,32.5201,36700.0
2014-03-17 15:10:00,41.0,41.01,41.0,41.0,10300.0,32.5201,32.528,32.5201,32.5201,10300.0
2014-03-17 15:15:00,41.0,41.01,40.99,41.0,35600.0,32.5201,32.528,32.5122,32.5201,35600.0
2014-03-17 15:20:00,41.01,41.02,41.0,41.01,22200.0,32.528,32.536,32.5201,32.528,22200.0
2014-03-17 15:25:00,41.01,41.02,41.0,41.01,15800.0,32.528,32.536,32.5201,32.528,15800.0
2014-03-17 15:30:00,41.01,41.03,41.01,41.02,24100.0,32.528,32.5439,32.528,32.536,24100.0
2014-03-17 15:35:00,41.03,41.05,41.0,41.04,33300.0,32.5439,32.5598,32.5201,32.5518,33300.0
2014-03-17 15:40:00,41.03,41.04,41.0,41.0,37300.0,32.5439,32.5518,32.5201,32.5201,37300.0
2014-03-17 15:45:00,41.01,41.03,40.99,41.0,77800.0,32.528,32.5439,32.5122,32.5201,77800.0
2014-03-17 15:50:00,41.0,41.04,41.0,41.01,50700.0,32.5201,32.5518,32.5201,32.528,50700.0
2014-03-17 15:55:00,41.01,41.06,41.0,41.05,83100.0,32.528,32.5677,32.5201,32.5598,83100.0
2014-03-18 09:30:00,41.09,41.22,41.09,41.16,43200.0,32.5915,32.6946,32.5915,32.647,43200.0
2014-03-18 09:35:00,41.17,41.2,41.13,41.14,10500.0,32.6549,32.6787,32.6232,32.6311,10500.0
2014-03-18 09:40:00,41.13,41.15,41.09,41.1,10700.0,32.6232,32.6391,32.5915,32.5994,10700.0
2014-03-18 09:45:00,41.11,41.25,41.11,41.25,17200.0,32.6073,32.7184,32.6073,32.7184,17200.0
2014-03-18 09:50:00,41.25,41.33,41.25,41.32,15700.0,32.7184,32.7818,32.7184,32.7739,15700.0
2014-03-18 09:55:00,41.33,41.33,41.27,41.29,9900.0,32.7818,32.7818,32.7343,32.7501,9900.0
2014-03-18 10:00:00,41.29,41.32,41.27,41.31,8300.0,32.7501,32.7739,32.7343,32.766,8300.0
2014-03-18 10:05:00,41.31,41.31,41.25,41.25,4600.0,32.766,32.766,32.7184,32.7184,4600.0
2014-03-18 10:10:00,41.26,41.32,41.26,41.27,15500.0,32.7263,32.7739,32.7263,32.7343,15500.0
2014-03-18 10:15:00,41.27,41.34,41.27,41.32,11600.0,32.7343,32.7898,32.7343,32.7739,11600.0
2014-03-18 10:20:00,41.33,41.34,41.32,41.34,5900.0,32.7818,32.7898,32.7739,32.7898,5900.0
2014-03-18 10:25:00,41.34,41.35,41.32,41.35,13400.0,32.7898,32.7977,32.7739,32.7977,13400.0
2014-03-18 10:30:00,41.35,41.38,41.34,41.36,18300.0,32.7977,32.8215,32.7898,32.8056,18300.0
2014-03-18 10:35:00,41.36,41.37,41.34,41.36,15200.0,32.8056,32.8136,32.7898,32.8056,15200.0
2014-03-18 10:40:00,41.36,41.36,41.28,41.3,23700.0,32.8056,32.8056,32.7422,32.758,23700.0
2014-03-18 10:45:00,41.3,41.31,41.26,41.28,36900.0,32.758,32.766,32.7263,32.7422,36900.0
2014-03-18 10:50:00,41.28,41.28,41.22,41.23,15700.0,32.7422,32.7422,32.6946,32.7025,15700.0
2014-03-18 10:55:00,41.23,41.23,41.16,41.17,14200.0,32.7025,32.7025,32.647,32.6549,14200.0
2014-03-18 11:00:00,41.17,41.2,41.16,41.2,17100.0,32.6549,32.6787,32.647,32.6787,17100.0
2014-03-18 11:05:00,41.2,41.2,41.16,41.18,38100.0,32.6787,32.6787,32.647,32.6629,38100.0
2014-03-18 11:10:00,41.18,41.2,41.13,41.14,13200.0,32.6629,32.6787,32.6232,32.6311,13200.0
2014-03-18 11:15:00,41.15,41.18,41.12,41.16,10300.0,32.6391,32.6629,32.6153,32.647,10300.0
2014-03-18 11:20:00,41.16,41.19,41.13,41.18,33900.0,32.647,32.6708,32.6232,32.6629,33900.0
2014-03-18 11:25:00,41.19,41.23,41.18,41.21,8400.0,32.6708,32.7025,32.6629,32.6867,8400.0
2014-03-18 11:30:00,41.22,41.25,41.21,41.22,10300.0,32.6946,32.7184,32.6867,32.6946,10300.0
2014-03-18 11:35:00,41.22,41.22,41.21,41.21,2400.0,32.6946,32.6946,32.6867,32.6867,2400.0
2014-03-18 11:40:00,41.21,41.25,41.19,41.2,21200.0,32.6867,32.7184,32.6708,32.6787,21200.0
2014-03-18 11:45:00,41.19,41.23,41.18,41.22,8600.0,32.6708,32.7025,32.6629,32.6946,8600.0
2014-03-18 11:50:00,41.21,41.26,41.21,41.26,7800.0,32.6867,32.7263,32.6867,32.7263,7800.0
2014-03-18 11:55:00,41.26,41.32,41.26,41.32,12800.0,32.7263,32.7739,32.7263,32.7739,12800.0
2014-03-18 12:00:00,41.32,41.32,41.29,41.29,11000.0,32.7739,32.7739,32.7501,32.7501,11000.0
2014-03-18 12:05:00,41.28,41.29,41.24,41.27,10000.0,32.7422,32.7501,32.7105,32.7343,10000.0
2014-03-18 12:10:00,41.27,41.28,41.23,41.23,5100.0,32.7343,32.7422,32.7025,32.7025,5100.0
2014-03-18 12:15:00,41.24,41.25,41.21,41.23,8100.0,32.7105,32.7184,32.6867,32.7025,8100.0
2014-03-18 12:20:00,41.23,41.23,41.17,41.22,24100.0,32.7025,32.7025,32.6549,32.6946,24100.0
2014-03-18 12:25:00,41.22,41.28,41.22,41.25,6000.0,32.6946,32.7422,32.6946,32.7184,6000.0
2014-03-18 12:30:00,41.25,41.27,41.23,41.23,10700.0,32.7184,32.7343,32.7025,32.7025,10700.0
2014-03-18 12:35:00,41.23,41.29,41.22,41.29,14900.0,32.7025,32.7501,32.6946,32.7501,14900.0
2014-03-18 12:40:00,41.29,41.31,41.26,41.29,12500.0,32.7501,32.766,32.7263,32.7501,12500.0
2014-03-18 12:45:00,41.29,41.3,41.27,41.3,8200.0,32.7501,32.758,32.7343,32.758,8200.0
2014-03-18 12:50:00,41.29,41.3,41.25,41.3,11800.0,32.7501,32.758,32.7184,32.758,11800.0
2014-03-18 12:55:00,41.3,41.3,41.26,41.28,9100.0,32.758,32.758,32.7263,32.7422,9100.0
2014-03-18 13:00:00,41.28,41.28,41.24,41.24,12400.0,32.7422,32.7422,32.7105,32.7105,12400.0
2014-03-18 13:05:00,41.23,41.28,41.23,41.28,8500.0,32.7025,32.7422,32.7025,32.7422,8500.0
2014-03-18 13:10:00,41.27,41.28,41.27,41.28,3600.0,32.7343,32.7422,32.7343,32.7422,3600.0
2014-03-18 13:15:00,41.27,41.28,41.26,41.26,10800.0,32.7343,32.7422,32.7263,32.7263,10800.0
2014-03-18 13:20:00,41.26,41.31,41.26,41.31,11000.0,32.7263,32.766,32.7263,32.766,11000.0
2014-03-18 13:25:00,41.31,41.34,41.29,41.33,18200.0,32.766,32.7898,32.7501,32.7818,18200.0
2014-03-18 13:30:00,41.33,41.34,41.31,41.31,5700.0,32.7818,32.7898,32.766,32.766,5700.0
2014-03-18 13:35:00,41.31,41.32,41.27,41.27,3800.0,32.766,32.7739,32.7343,32.7343,3800.0
2014-03-18 13:40:00,41.27,41.34,41.27,41.33,20300.0,32.7343,32.7898,32.7343,32.7818,20300.0
2014-03-18 13:45:00,41.33,41.34,41.3,41.3,5600.0,32.7818,32.7898,32.758,32.758,5600.0
2014-03-18 13:50:00,41.3,41.31,41.3,41.3,4200.0,32.758,32.766,32.758,32.758,4200.0
2014-03-18 13:55:00,41.3,41.32,41.3,41.31,5900.0,32.758,32.7739,32.758,32.766,5900.0
2014-03-18 14:00:00,41.31,41.34,41.3,41.34,10500.0,32.766,32.7898,32.758,32.7898,10500.0
2014-03-18 14:05:00,41.33,41.35,41.32,41.33,10100.0,32.7818,32.7977,32.7739,32.7818,10100.0
2014-03-18 14:10:00,41.34,41.34,41.31,41.31,7800.0,32.7898,32.7898,32.766,32.766,7800.0
2014-03-18 14:15:00,41.31,41.32,41.29,41.29,10400.0,32.766,32.7739,32.7501,32.7501,10400.0
2014-03-18 14:20:00,41.3,41.32,41.3,41.31,13400.0,32.758,32.7739,32.758,32.766,13400.0
2014-03-18 14:25:00,41.32,41.35,41.32,41.33,7100.0,32.7739,32.7977,32.7739,32.7818,7100.0
2014-03-18 14:30:00,41.33,41.34,41.29,41.29,8000.0,32.7818,32.7898,32.7501,32.7501,8000.0
2014-03-18 14:35:00,41.29,41.29,41.26,41.27,11600.0,32.7501,32.7501,32.7263,32.7343,11600.0
2014-03-18 14:40:00,41.27,41.29,41.27,41.29,8600.0,32.7343,32.7501,32.7343,32.7501,8600.0
2014-03-18 14:45:00,41.29,41.33,41.28,41.33,10900.0,32.7501,32.7818,32.7422,32.7818,10900.0
2014-03-18 14:50:00,41.33,41.35,41.32,41.34,11600.0,32.7818,32.7977,32.7739,32.7898,11600.0
2014-03-18 14:55:00,41.33,41.33,41.31,41.33,12400.0,32.7818,32.7818,32.766,32.7818,12400.0
2014-03-18 15:00:00,41.33,41.34,41.31,41.31,6600.0,32.7818,32.7898,32.766,32.766,6600.0
2014-03-18 15:05:00,41.32,41.32,41.29,41.29,8400.0,32.7739,32.7739,32.7501,32.7501,8400.0
2014-03-18 15:10:00,41.29,41.3,41.28,41.28,7200.0,32.7501,32.758,32.7422,32.7422,7200.0
2014-03-18 15:15:00,41.28,41.31,41.28,41.31,14500.0,32.7422,32.766,32.7422,32.766,14500.0
2014-03-18 15:20:00,41.3,41.33,41.3,41.3,9700.0,32.758,32.7818,32.758,32.758,9700.0
2014-03-18 15:25:00,41.3,41.31,41.27,41.27,39800.0,32.758,32.766,32.7343,32.7343,39800.0
2014-03-18 15:30:00,41.27,41.3,41.27,41.28,18100.0,32.7343,32.758,32.7343,32.7422,18100.0
2014-03-18 15:35:00,41.28,41.35,41.28,41.34,26100.0,32.7422,32.7977,32.7422,32.7898,26100.0
2014-03-18 15:40:00,41.33,41.34,41.28,41.3,24700.0,32.7818,32.7898,32.7422,32.758,24700.0
2014-03-18 15:45:00,41.3,41.3,41.27,41.27,24900.0,32.758,32.758,32.7343,32.7343,24900.0
2014-03-18 15:50:00,41.27,41.28,41.26,41.27,23600.0,32.7343,32.7422,32.7263,32.7343,23600.0
2014-03-18 15:55:00,41.27,41.31,41.26,41.31,103800.0,32.7343,32.766,32.7263,32.766,103800.0
2014-03-19 09:30:00,41.25,41.25,41.18,41.19,22100.0,32.7184,32.7184,32.6629,32.6708,22100.0
2014-03-19 09:35:00,41.18,41.25,41.17,41.25,9200.0,32.6629,32.7184,32.6549,32.7184,9200.0
2014-03-19 09:40:00,41.27,41.33,41.23,41.33,16000.0,32.7343,32.7818,32.7025,32.7818,16000.0
2014-03-19 09:45:00,41.33,41.33,41.24,41.26,10000.0,32.7818,32.7818,32.7105,32.7263,10000.0
2014-03-19 09:50:00,41.26,41.27,41.23,41.27,8400.0,32.7263,32.7343,32.7025,32.7343,8400.0
2014-03-19 09:55:00,41.27,41.29,41.22,41.28,8400.0,32.7343,32.7501,32.6946,32.7422,8400.0
2014-03-19 10:00:00,41.27,41.28,41.24,41.27,10600.0,32.7343,32.7422,32.7105,32.7343,10600.0
2014-03-19 10:05:00,41.27,41.3,41.25,41.28,13800.0,32.7343,32.758,32.7184,32.7422,13800.0
2014-03-19 10:10:00,41.27,41.34,41.26,41.34,11900.0,32.7343,32.7898,32.7263,32.7898,11900.0
2014-03-19 10:15:00,41.33,41.38,41.32,41.38,12700.0,32.7818,32.8215,32.7739,32.8215,12700.0
2014-03-19 10:20:00,41.38,41.45,41.35,41.45,11800.0,32.8215,32.877,32.7977,32.877,11800.0
2014-03-19 10:25:00,41.46,41.46,41.42,41.46,7200.0,32.885,32.885,32.8532,32.885,7200.0
2014-03-19 10:30:00,41.45,41.49,41.43,41.43,16100.0,32.877,32.9087,32.8612,32.8612,16100.0
2014-03-19 10:35:00,41.44,41.49,41.42,41.49,18000.0,32.8691,32.9087,32.8532,32.9087,18000.0
2014-03-19 10:40:00,41.49,41.49,41.45,41.49,29800.0,32.9087,32.9087,32.877,32.9087,29800.0
2014-03-19 10:45:00,41.49,41.49,41.46,41.49,9700.0,32.9087,32.9087,32.885,32.9087,9700.0
2014-03-19 10:50:00,41.5,41.51,41.49,41.49,8400.0,32.9167,32.9246,32.9087,32.9087,8400.0
2014-03-19 10:55:00,41.5,41.5,41.41,41.41,6500.0,32.9167,32.9167,32.8453,32.8453,6500.0
2014-03-19 11:00:00,41.41,41.45,41.41,41.42,4400.0,32.8453,32.877,32.8453,32.8532,4400.0
2014-03-19 11:05:00,41.41,41.42,41.39,41.41,7700.0,32.8453,32.8532,32.8294,32.8453,7700.0
2014-03-19 11:10:00,41.42,41.47,41.42,41.45,13900.0,32.8532,32.8929,32.8532,32.877,13900.0
2014-03-19 11:15:00,41.46,41.46,41.44,41.44,3200.0,32.885,32.885,32.8691,32.8691,3200.0
2014-03-19 11:20:00,41.44,41.45,41.43,41.45,2800.0,32.8691,32.877,32.8612,32.877,2800.0
2014-03-19 11:25:00,41.46,41.46,41.44,41.44,7000.0,32.885,32.885,32.8691,32.8691,7000.0
2014-03-19 11:30:00,41.43,41.45,41.41,41.41,11500.0,32.8612,32.877,32.8453,32.8453,11500.0
2014-03-19 11:35:00,41.41,41.42,41.39,41.41,8800.0,32.8453,32.8532,32.8294,32.8453,8800.0
2014-03-19 11:40:00,41.41,41.41,41.4,41.4,3400.0,32.8453,32.8453,32.8374,32.8374,3400.0
2014-03-19 11:45:00,41.41,41.42,41.4,41.42,7500.0,32.8453,32.8532,32.8374,32.8532,7500.0
2014-03-19 11:50:00,41.41,41.43,41.39,41.42,11500.0,32.8453,32.8612,32.8294,32.8532,11500.0
2014-03-19 11:55:00,41.42,41.42,41.39,41.4,3200.0,32.8532,32.8532,32.8294,32.8374,3200.0
2014-03-19 12:00:00,41.39,41.4,41.36,41.37,7200.0,32.8294,32.8374,32.8056,32.8136,7200.0
2014-03-19 12:05:00,41.36,41.37,41.35,41.36,4300.0,32.8056,32.8136,32.7977,32.8056,4300.0
2014-03-19 12:10:00,41.36,41.37,41.36,41.36,3400.0,32.8056,32.8136,32.8056,32.8056,3400.0
2014-03-19 12:15:00,41.37,41.37,41.33,41.34,10300.0,32.8136,32.8136,32.7818,32.7898,10300.0
2014-03-19 12:20:00,41.33,41.33,41.3,41.3,5800.0,32.7818,32.7818,32.758,32.758,5800.0
2014-03-19 12:25:00,41.3,41.33,41.3,41.33,9800.0,32.758,32.7818,32.758,32.7818,9800.0
2014-03-19 12:30:00,41.32,41.32,41.3,41.31,7500.0,32.7739,32.7739,32.758,32.766,7500.0
2014-03-19 12:35:00,41.3,41.32,41.29,41.31,4600.0,32.758,32.7739,32.7501,32.766,4600.0
2014-03-19 12:40:00,41.31,41.32,41.3,41.31,4200.0,32.766,32.7739,32.758,32.766,4200.0
2014-03-19 12:45:00,41.32,41.35,41.31,41.33,10500.0,32.7739,32.7977,32.766,32.7818,10500.0
2014-03-19 12:50:00,41.33,41.34,41.29,41.31,6400.0,32.7818,32.7898,32.7501,32.766,6400.0
2014-03-19 12:55:00,41.31,41.36,41.31,41.36,10800.0,32.766,32.8056,32.766,32.8056,10800.0
2014-03-19 13:00:00,41.35,41.39,41.35,41.39,4900.0,32.7977,32.8294,32.7977,32.8294,4900.0
2014-03-19 13:05:00,41.39,41.39,41.35,41.35,6700.0,32.8294,32.8294,32.7977,32.7977,6700.0
2014-03-19 13:10:00,41.35,41.35,41.34,41.34,3400.0,32.7977,32.7977,32.7898,32.7898,3400.0
2014-03-19 13:15:00,41.35,41.35,41.34,41.35,4300.0,32.7977,32.7977,32.7898,32.7977,4300.0
2014-03-19 13:20:00,41.35,41.35,41.32,41.32,5700.0,32.7977,32.7977,32.7739,32.7739,5700.0
2014-03-19 13:25:00,41.32,41.36,41.32,41.35,10000.0,32.7739,32.8056,32.7739,32.7977,10000.0
2014-03-19 13:30:00,41.35,41.36,41.34,41.35,6100.0,32.7977,32.8056,32.7898,32.7977,6100.0
2014-03-19 13:35:00,41.35,41.35,41.34,41.34,6600.0,32.7977,32.7977,32.7898,32.7898,6600.0
2014-03-19 13:40:00,41.34,41.36,41.31,41.32,6800.0,32.7898,32.8056,32.766,32.7739,6800.0
2014-03-19 13:45:00,41.33,41.33,41.31,41.31,3400.0,32.7818,32.7818,32.766,32.766,3400.0
2014-03-19 13:50:00,41.32,41.32,41.28,41.31,42200.0,32.7739,32.7739,32.7422,32.766,42200.0
2014-03-19 13:55:00,41.31,41.35,41.31,41.33,8100.0,32.766,32.7977,32.766,32.7818,8100.0
2014-03-19 14:00:00,41.33,41.34,41.17,41.2,35100.0,32.7818,32.7898,32.6549,32.6787,35100.0
2014-03-19 14:05:00,41.21,41.22,41.09,41.15,17700.0,32.6867,32.6946,32.5915,32.6391,17700.0
2014-03-19 14:10:00,41.17,41.22,41.15,41.19,15600.0,32.6549,32.6946,32.6391,32.6708,15600.0
2014-03-19 14:15:00,41.2,41.24,41.18,41.22,13700.0,32.6787,32.7105,32.6629,32.6946,13700.0
2014-03-19 14:20:00,41.22,41.24,41.21,41.23,8500.0,32.6946,32.7105,32.6867,32.7025,8500.0
2014-03-19 14:25:00,41.24,41.29,41.23,41.26,22200.0,32.7105,32.7501,32.7025,32.7263,22200.0
2014-03-19 14:30:00,41.26,41.3,41.24,41.27,13700.0,32.7263,32.758,32.7105,32.7343,13700.0
2014-03-19 14:35:00,41.27,41.27,41.2,41.2,30700.0,32.7343,32.7343,32.6787,32.6787,30700.0
2014-03-19 14:40:00,41.2,41.21,41.14,41.19,23700.0,32.6787,32.6867,32.6311,32.6708,23700.0
2014-03-19 14:45:00,41.19,41.25,41.19,41.21,18000.0,32.6708,32.7184,32.6708,32.6867,18000.0
2014-03-19 14:50:00,41.21,41.28,41.19,41.24,19800.0,32.6867,32.7422,32.6708,32.7105,19800.0
2014-03-19 14:55:00,41.25,41.28,41.22,41.26,16800.0,32.7184,32.7422,32.6946,32.7263,16800.0
2014-03-19 15:00:00,41.26,41.26,41.22,41.24,12100.0,32.7263,32.7263,32.6946,32.7105,12100.0
2014-03-19 15:05:00,41.22,41.25,41.05,41.06,150800.0,32.6946,32.7184,32.5598,32.5677,150800.0
2014-03-19 15:10:00,41.06,41.08,40.96,41.04,57900.0,32.5677,32.5835,32.4884,32.5518,57900.0
2014-03-19 15:15:00,41.03,41.03,40.98,41.03,42700.0,32.5439,32.5439,32.5042,32.5439,42700.0
2014-03-19 15:20:00,41.04,41.12,41.02,41.07,38500.0,32.5518,32.6153,32.536,32.5756,38500.0
2014-03-19 15:25:00,41.07,41.14,41.06,41.12,30600.0,32.5756,32.6311,32.5677,32.6153,30600.0
2014-03-19 15:30:00,41.11,41.17,41.1,41.17,21200.0,32.6073,32.6549,32.5994,32.6549,21200.0
2014-03-19 15:35:00,41.16,41.18,41.14,41.16,25100.0,32.647,32.6629,32.6311,32.647,25100.0
2014-03-19 15:40:00,41.18,41.24,41.15,41.23,22500.0,32.6629,32.7105,32.6391,32.7025,22500.0
2014-03-19 15:45:00,41.23,41.25,41.21,41.22,46100.0,32.7025,32.7184,32.6867,32.6946,46100.0
2014-03-19 15:50:00,41.22,41.22,41.18,41.19,37100.0,32.6946,32.6946,32.6629,32.6708,37100.0
2014-03-19 15:55:00,41.19,41.24,41.14,41.17,176500.0,32.6708,32.7105,32.6311,32.6549,176500.0
2014-03-20 09:30:00,41.08,41.13,41.04,41.09,22800.0,32.5835,32.6232,32.5518,32.5915,22800.0
2014-03-20 09:35:00,41.08,41.18,41.08,41.17,24400.0,32.5835,32.6629,32.5835,32.6549,24400.0
2014-03-20 09:40:00,41.18,41.18,41.12,41.12,9700.0,32.6629,32.6629,32.6153,32.6153,9700.0
2014-03-20 09:45:00,41.13,41.13,41.04,41.06,9500.0,32.6232,32.6232,32.5518,32.5677,9500.0
2014-03-20 09:50:00,41.07,41.09,41.01,41.07,10200.0,32.5756,32.5915,32.528,32.5756,10200.0
2014-03-20 09:55:00,41.09,41.1,41.04,41.07,12200.0,32.5915,32.5994,32.5518,32.5756,12200.0
2014-03-20 10:00:00,41.08,41.08,41.01,41.02,13700.0,32.5835,32.5835,32.528,32.536,13700.0
2014-03-20 10:05:00,41.01,41.17,41.01,41.17,18100.0,32.528,32.6549,32.528,32.6549,18100.0
2014-03-20 10:10:00,41.17,41.18,41.12,41.14,8700.0,32.6549,32.6629,32.6153,32.6311,8700.0
2014-03-20 10:15:00,41.15,41.22,41.15,41.17,11500.0,32.6391,32.6946,32.6391,32.6549,11500.0
2014-03-20 10:20:00,41.16,41.19,41.13,41.18,10000.0,32.647,32.6708,32.6232,32.6629,10000.0
2014-03-20 10:25:00,41.19,41.2,41.14,41.15,13500.0,32.6708,32.6787,32.6311,32.6391,13500.0
2014-03-20 10:30:00,41.15,41.23,41.15,41.19,10800.0,32.6391,32.7025,32.6391,32.6708,10800.0
2014-03-20 10:35:00,41.2,41.24,41.19,41.2,15700.0,32.6787,32.7105,32.6708,32.6787,15700.0
2014-03-20 10:40:00,41.21,41.24,41.21,41.23,7900.0,32.6867,32.7105,32.6867,32.7025,7900.0
2014-03-20 10:45:00,41.23,41.25,41.22,41.24,6700.0,32.7025,32.7184,32.6946,32.7105,6700.0
2014-03-20 10:50:00,41.22,41.24,41.18,41.2,7100.0,32.6946,32.7105,32.6629,32.6787,7100.0
2014-03-20 10:55:00,41.19,41.19,41.15,41.16,7400.0,32.6708,32.6708,32.6391,32.647,7400.0
2014-03-20 11:00:00,41.16,41.16,41.12,41.16,13300.0,32.647,32.647,32.6153,32.647,13300.0
2014-03-20 11:05:00,41.15,41.15,41.12,41.14,7700.0,32.6391,32.6391,32.6153,32.6311,7700.0
2014-03-20 11:10:00,41.14,41.15,41.06,41.06,7300.0,32.6311,32.6391,32.5677,32.5677,7300.0
2014-03-20 11:15:00,41.06,41.07,41.04,41.04,5700.0,32.5677,32.5756,32.5518,32.5518,5700.0
2014-03-20 11:20:00,41.03,41.03,40.99,41.02,8400.0,32.5439,32.5439,32.5122,32.536,8400.0
2014-03-20 11:25:00,41.02,41.05,41.02,41.05,7400.0,32.536,32.5598,32.536,32.5598,7400.0
2014-03-20 11:30:00,41.05,41.08,41.04,41.07,7400.0,32.5598,32.5835,32.5518,32.5756,7400.0
2014-03-20 11:35:00,41.07,41.07,41.02,41.03,7000.0,32.5756,32.5756,32.536,32.5439,7000.0
2014-03-20 11:40:00,41.03,41.07,41.03,41.07,5900.0,32.5439,32.5756,32.5439,32.5756,5900.0
2014-03-20 11:45:00,41.07,41.09,41.05,41.08,12400.0,32.5756,32.5915,32.5598,32.5835,12400.0
2014-03-20 11:50:00,41.07,41.09,41.07,41.09,9100.0,32.5756,32.5915,32.5756,32.5915,9100.0
2014-03-20 11:55:00,41.08,41.1,41.07,41.09,5300.0,32.5835,32.5994,32.5756,32.5915,5300.0
2014-03-20 12:00:00,41.08,41.08,41.04,41.06,6200.0,32.5835,32.5835,32.5518,32.5677,6200.0
2014-03-20 12:05:00,41.06,41.07,41.02,41.05,7700.0,32.5677,32.5756,32.536,32.5598,7700.0
2014-03-20 12:10:00,41.06,41.09,41.05,41.08,3900.0,32.5677,32.5915,32.5598,32.5835,3900.0
2014-03-20 12:15:00,41.09,41.14,41.08,41.13,7200.0,32.5915,32.6311,32.5835,32.6232,7200.0
2014-03-20 12:20:00,41.11,41.19,41.11,41.17,9900.0,32.6073,32.6708,32.6073,32.6549,9900.0
2014-03-20 12:25:00,41.18,41.23,41.18,41.22,7900.0,32.6629,32.7025,32.6629,32.6946,7900.0
2014-03-20 12:30:00,41.22,41.22,41.19,41.2,4500.0,32.6946,32.6946,32.6708,32.6787,4500.0
2014-03-20 12:35:00,41.2,41.21,41.2,41.21,4200.0,32.6787,32.6867,32.6787,32.6867,4200.0
2014-03-20 12:40:00,41.2,41.26,41.19,41.26,10800.0,32.6787,32.7263,32.6708,32.7263,10800.0
2014-03-20 12:45:00,41.26,41.31,41.25,41.31,9500.0,32.7263,32.766,32.7184,32.766,9500.0
2014-03-20 12:50:00,41.31,41.31,41.29,41.29,5700.0,32.766,32.766,32.7501,32.7501,5700.0
2014-03-20 12:55:00,41.28,41.29,41.25,41.26,7700.0,32.7422,32.7501,32.7184,32.7263,7700.0
2014-03-20 13:00:00,41.27,41.28,41.25,41.26,7000.0,32.7343,32.7422,32.7184,32.7263,7000.0
2014-03-20 13:05:00,41.26,41.26,41.24,41.24,3600.0,32.7263,32.7263,32.7105,32.7105,3600.0
2014-03-20 13:10:00,41.23,41.23,41.21,41.21,10300.0,32.7025,32.7025,32.6867,32.6867,10300.0
2014-03-20 13:15:00,41.21,41.21,41.19,41.19,6800.0,32.6867,32.6867,32.6708,32.6708,6800.0
2014-03-20 13:20:00,41.19,41.19,41.17,41.18,3600.0,32.6708,32.6708,32.6549,32.6629,3600.0
2014-03-20 13:25:00,41.18,41.19,41.15,41.15,3800.0,32.6629,32.6708,32.6391,32.6391,3800.0
2014-03-20 13:30:00,41.15,41.17,41.14,41.15,16900.0,32.6391,32.6549,32.6311,32.6391,16900.0
2014-03-20 13:35:00,41.15,41.16,41.13,41.13,6100.0,32.6391,32.647,32.6232,32.6232,6100.0
2014-03-20 13:40:00,41.13,41.14,41.12,41.13,3100.0,32.6232,32.6311,32.6153,32.6232,3100.0
2014-03-20 13:45:00,41.12,41.14,41.09,41.11,26700.0,32.6153,32.6311,32.5915,32.6073,26700.0
2014-03-20 13:50:00,41.11,41.15,41.1,41.14,49800.0,32.6073,32.6391,32.5994,32.6311,49800.0
2014-03-20 13:55:00,41.14,41.17,41.14,41.17,17100.0,32.6311,32.6549,32.6311,32.6549,17100.0
2014-03-20 14:00:00,41.18,41.18,41.15,41.16,6900.0,32.6629,32.6629,32.6391,32.647,6900.0
2014-03-20 14:05:00,41.17,41.2,41.17,41.17,7000.0,32.6549,32.6787,32.6549,32.6549,7000.0
2014-03-20 14:10:00,41.17,41.17,41.14,41.14,4800.0,32.6549,32.6549,32.6311,32.6311,4800.0
2014-03-20 14:15:00,41.14,41.14,41.12,41.14,9300.0,32.6311,32.6311,32.6153,32.6311,9300.0
2014-03-20 14:20:00,41.15,41.16,41.14,41.14,2900.0,32.6391,32.647,32.6311,32.6311,2900.0
2014-03-20 14:25:00,41.14,41.17,41.14,41.17,18300.0,32.6311,32.6549,32.6311,32.6549,18300.0
2014-03-20 14:30:00,41.17,41.17,41.15,41.15,1800.0,32.6549,32.6549,32.6391,32.6391,1800.0
2014-03-20 14:35:00,41.14,41.16,41.14,41.15,4200.0,32.6311,32.647,32.6311,32.6391,4200.0
2014-03-20 14:40:00,41.15,41.16,41.13,41.14,4100.0,32.6391,32.647,32.6232,32.6311,4100.0
2014-03-20 14:45:00,41.13,41.16,41.13,41.16,11100.0,32.6232,32.647,32.6232,32.647,11100.0
2014-03-20 14:50:00,41.15,41.17,41.15,41.15,5600.0,32.6391,32.6549,32.6391,32.6391,5600.0
2014-03-20 14:55:00,41.15,41.16,41.15,41.15,1300.0,32.6391,32.647,32.6391,32.6391,1300.0
2014-03-20 15:00:00,41.15,41.15,41.12,41.12,7500.0,32.6391,32.6391,32.6153,32.6153,7500.0
2014-03-20 15:05:00,41.12,41.13,41.1,41.13,11400.0,32.6153,32.6232,32.5994,32.6232,11400.0
2014-03-20 15:10:00,41.12,41.13,41.11,41.11,5000.0,32.6153,32.6232,32.6073,32.6073,5000.0
2014-03-20 15:15:00,41.11,41.11,41.1,41.1,7200.0,32.6073,32.6073,32.5994,32.5994,7200.0
2014-03-20 15:20:00,41.1,41.11,41.06,41.06,17500.0,32.5994,32.6073,32.5677,32.5677,17500.0
2014-03-20 15:25:00,41.06,41.06,41.03,41.03,22900.0,32.5677,32.5677,32.5439,32.5439,22900.0
2014-03-20 15:30:00,41.04,41.09,41.04,41.06,20200.0,32.5518,32.5915,32.5518,32.5677,20200.0
2014-03-20 15:35:00,41.05,41.06,41.04,41.05,19600.0,32.5598,32.5677,32.5518,32.5598,19600.0
2014-03-20 15:40:00,41.05,41.05,41.03,41.03,16300.0,32.5598,32.5598,32.5439,32.5439,16300.0
2014-03-20 15:45:00,41.04,41.06,41.02,41.02,42100.0,32.5518,32.5677,32.536,32.536,42100.0
2014-03-20 15:50:00,41.02,41.03,40.99,41.03,53700.0,32.536,32.5439,32.5122,32.5439,53700.0
2014-03-20 15:55:00,41.02,41.07,41.01,41.07,83000.0,32.536,32.5756,32.528,32.5756,83000.0
2014-03-21 09:30:00,41.43,41.51,41.28,41.37,513500.0,32.8612,32.9246,32.7422,32.8136,513500.0
2014-03-21 09:35:00,41.35,41.38,41.28,41.32,26500.0,32.7977,32.8215,32.7422,32.7739,26500.0
2014-03-21 09:40:00,41.34,41.38,41.28,41.38,14800.0,32.7898,32.8215,32.7422,32.8215,14800.0
2014-03-21 09:45:00,41.37,41.38,41.29,41.32,18900.0,32.8136,32.8215,32.7501,32.7739,18900.0
2014-03-21 09:50:00,41.33,41.42,41.33,41.41,18000.0,32.7818,32.8532,32.7818,32.8453,18000.0
2014-03-21 09:55:00,41.42,41.42,41.39,41.4,12600.0,32.8532,32.8532,32.8294,32.8374,12600.0
2014-03-21 10:00:00,41.41,41.46,41.4,41.45,26200.0,32.8453,32.885,32.8374,32.877,26200.0
2014-03-21 10:05:00,41.45,41.48,41.42,41.44,22600.0,32.877,32.9008,32.8532,32.8691,22600.0
2014-03-21 10:10:00,41.43,41.45,41.42,41.44,36300.0,32.8612,32.877,32.8532,32.8691,36300.0
2014-03-21 10:15:00,41.43,41.43,41.39,41.4,18800.0,32.8612,32.8612,32.8294,32.8374,18800.0
2014-03-21 10:20:00,41.39,41.41,41.34,41.36,21300.0,32.8294,32.8453,32.7898,32.8056,21300.0
2014-03-21 10:25:00,41.36,41.41,41.34,41.39,14100.0,32.8056,32.8453,32.7898,32.8294,14100.0
2014-03-21 10:30:00,41.38,41.39,41.35,41.36,9000.0,32.8215,32.8294,32.7977,32.8056,9000.0
2014-03-21 10:35:00,41.35,41.37,41.34,41.34,14900.0,32.7977,32.8136,32.7898,32.7898,14900.0
2014-03-21 10:40:00,41.34,41.35,41.3,41.3,10800.0,32.7898,32.7977,32.758,32.758,10800.0
2014-03-21 10:45:00,41.31,41.36,41.3,41.36,8800.0,32.766,32.8056,32.758,32.8056,8800.0
2014-03-21 10:50:00,41.36,41.38,41.36,41.38,21600.0,32.8056,32.8215,32.8056,32.8215,21600.0
2014-03-21 10:55:00,41.39,41.41,41.38,41.41,12600.0,32.8294,32.8453,32.8215,32.8453,12600.0
2014-03-21 11:00:00,41.42,41.46,41.42,41.42,14000.0,32.8532,32.885,32.8532,32.8532,14000.0
2014-03-21 11:05:00,41.42,41.44,41.41,41.41,10700.0,32.8532,32.8691,32.8453,32.8453,10700.0
2014-03-21 11:10:00,41.41,41.42,41.39,41.39,5800.0,32.8453,32.8532,32.8294,32.8294,5800.0
2014-03-21 11:15:00,41.39,41.4,41.37,41.38,21600.0,32.8294,32.8374,32.8136,32.8215,21600.0
2014-03-21 11:20:00,41.39,41.39,41.36,41.38,14100.0,32.8294,32.8294,32.8056,32.8215,14100.0
2014-03-21 11:25:00,41.38,41.38,41.32,41.32,12900.0,32.8215,32.8215,32.7739,32.7739,12900.0
2014-03-21 11:30:00,41.32,41.34,41.32,41.33,15200.0,32.7739,32.7898,32.7739,32.7818,15200.0
2014-03-21 11:35:00,41.33,41.33,41.23,41.23,17700.0,32.7818,32.7818,32.7025,32.7025,17700.0
2014-03-21 11:40:00,41.23,41.24,41.2,41.2,10500.0,32.7025,32.7105,32.6787,32.6787,10500.0
2014-03-21 11:45:00,41.2,41.21,41.15,41.15,14100.0,32.6787,32.6867,32.6391,32.6391,14100.0
2014-03-21 11:50:00,41.15,41.18,41.14,41.17,14700.0,32.6391,32.6629,32.6311,32.6549,14700.0
2014-03-21 11:55:00,41.18,41.18,41.12,41.12,11100.0,32.6629,32.6629,32.6153,32.6153,11100.0
2014-03-21 12:00:00,41.12,41.22,41.12,41.21,15300.0,32.6153,32.6946,32.6153,32.6867,15300.0
2014-03-21 12:05:00,41.22,41.23,41.21,41.22,9700.0,32.6946,32.7025,32.6867,32.6946,9700.0
2014-03-21 12:10:00,41.23,41.23,41.19,41.19,14200.0,32.7025,32.7025,32.6708,32.6708,14200.0
2014-03-21 12:15:00,41.18,41.19,41.17,41.17,10500.0,32.6629,32.6708,32.6549,32.6549,10500.0
2014-03-21 12:20:00,41.18,41.18,41.15,41.15,37900.0,32.6629,32.6629,32.6391,32.6391,37900.0
2014-03-21 12:25:00,41.16,41.16,41.13,41.16,18000.0,32.647,32.647,32.6232,32.647,18000.0
2014-03-21 12:30:00,41.15,41.16,41.13,41.13,18700.0,32.6391,32.647,32.6232,32.6232,18700.0
2014-03-21 12:35:00,41.13,41.13,41.09,41.09,25800.0,32.6232,32.6232,32.5915,32.5915,25800.0
2014-03-21 12:40:00,41.09,41.1,41.09,41.1,6000.0,32.5915,32.5994,32.5915,32.5994,6000.0
2014-03-21 12:45:00,41.09,41.1,41.07,41.07,22800.0,32.5915,32.5994,32.5756,32.5756,22800.0
2014-03-21 12:50:00,41.07,41.08,41.04,41.05,10400.0,32.5756,32.5835,32.5518,32.5598,10400.0
2014-03-21 12:55:00,41.04,41.06,41.03,41.06,15800.0,32.5518,32.5677,32.5439,32.5677,15800.0
2014-03-21 13:00:00,41.06,41.08,41.04,41.07,19800.0,32.5677,32.5835,32.5518,32.5756,19800.0
2014-03-21 13:05:00,41.08,41.08,41.04,41.04,20900.0,32.5835,32.5835,32.5518,32.5518,20900.0
2014-03-21 13:10:00,41.05,41.05,40.97,40.99,28800.0,32.5598,32.5598,32.4963,32.5122,28800.0
2014-03-21 13:15:00,40.99,41.03,40.97,41.02,28500.0,32.5122,32.5439,32.4963,32.536,28500.0
2014-03-21 13:20:00,41.02,41.04,41.0,41.02,10600.0,32.536,32.5518,32.5201,32.536,10600.0
2014-03-21 13:25:00,41.02,41.02,40.97,40.98,16200.0,32.536,32.536,32.4963,32.5042,16200.0
2014-03-21 13:30:00,40.98,41.02,40.97,41.02,11900.0,32.5042,32.536,32.4963,32.536,11900.0
2014-03-21 13:35:00,41.02,41.06,41.01,41.05,30900.0,32.536,32.5677,32.528,32.5598,30900.0
2014-03-21 13:40:00,41.04,41.05,40.99,41.01,12300.0,32.5518,32.5598,32.5122,32.528,12300.0
2014-03-21 13:45:00,41.01,41.01,40.99,40.99,15700.0,32.528,32.528,32.5122,32.5122,15700.0
2014-03-21 13:50:00,41.0,41.0,40.98,40.98,20200.0,32.5201,32.5201,32.5042,32.5042,20200.0
2014-03-21 13:55:00,40.99,41.0,40.96,40.96,14200.0,32.5122,32.5201,32.4884,32.4884,14200.0
2014-03-21 14:00:00,40.96,40.96,40.93,40.95,13700.0,32.4884,32.4884,32.4646,32.4804,13700.0
2014-03-21 14:05:00,40.94,40.98,40.94,40.97,10600.0,32.4725,32.5042,32.4725,32.4963,10600.0
2014-03-21 14:10:00,40.97,40.98,40.95,40.95,23300.0,32.4963,32.5042,32.4804,32.4804,23300.0
2014-03-21 14:15:00,40.95,40.98,40.95,40.96,21600.0,32.4804,32.5042,32.4804,32.4884,21600.0
2014-03-21 14:20:00,40.96,40.97,40.95,40.96,16000.0,32.4884,32.4963,32.4804,32.4884,16000.0
2014-03-21 14:25:00,40.97,40.97,40.94,40.94,18800.0,32.4963,32.4963,32.4725,32.4725,18800.0
2014-03-21 14:30:00,40.93,40.94,40.9,40.9,27500.0,32.4646,32.4725,32.4408,32.4408,27500.0
2014-03-21 14:35:00,40.91,40.95,40.9,40.93,13700.0,32.4487,32.4804,32.4408,32.4646,13700.0
2014-03-21 14:40:00,40.94,40.94,40.93,40.94,13700.0,32.4725,32.4725,32.4646,32.4725,13700.0
2014-03-21 14:45:00,40.94,40.98,40.94,40.98,8900.0,32.4725,32.5042,32.4725,32.5042,8900.0
2014-03-21 14:50:00,40.97,41.0,40.97,41.0,14900.0,32.4963,32.5201,32.4963,32.5201,14900.0
2014-03-21 14:55:00,40.99,40.99,40.97,40.98,25700.0,32.5122,32.5122,32.4963,32.5042,25700.0
2014-03-21 15:00:00,40.97,40.97,40.93,40.94,41200.0,32.4963,32.4963,32.4646,32.4725,41200.0
2014-03-21 15:05:00,40.94,40.96,40.94,40.95,23100.0,32.4725,32.4884,32.4725,32.4804,23100.0
2014-03-21 15:10:00,40.95,40.97,40.9,40.9,52300.0,32.4804,32.4963,32.4408,32.4408,52300.0
2014-03-21 15:15:00,40.91,40.91,40.87,40.87,34400.0,32.4487,32.4487,32.417,32.417,34400.0
2014-03-21 15:20:00,40.88,40.9,40.84,40.9,71600.0,32.4249,32.4408,32.3932,32.4408,71600.0
2014-03-21 15:25:00,40.89,40.91,40.88,40.9,36600.0,32.4328,32.4487,32.4249,32.4408,36600.0
2014-03-21 15:30:00,40.9,40.91,40.85,40.85,30100.0,32.4408,32.4487,32.4011,32.4011,30100.0
2014-03-21 15:35:00,40.85,40.86,40.82,40.82,40600.0,32.4011,32.4091,32.3773,32.3773,40600.0
2014-03-21 15:40:00,40.81,40.84,40.8,40.82,49500.0,32.3694,32.3932,32.3615,32.3773,49500.0
2014-03-21 15:45:00,40.82,40.82,40.73,40.75,120900.0,32.3773,32.3773,32.3059,32.3218,120900.0
2014-03-21 15:50:00,40.74,40.76,40.72,40.73,98800.0,32.3139,32.3297,32.298,32.3059,98800.0
2014-03-21 15:55:00,40.73,40.76,40.71,40.74,300000.0,32.3059,32.3297,32.2901,32.3139,300000.0
2014-03-24 09:30:00,40.91,41.14,40.88,41.12,61700.0,32.4487,32.6311,32.4249,32.6153,61700.0
2014-03-24 09:35:00,41.12,41.14,41.01,41.14,40800.0,32.6153,32.6311,32.528,32.6311,40800.0
2014-03-24 09:40:00,41.14,41.15,41.06,41.06,48600.0,32.6311,32.6391,32.5677,32.5677,48600.0
2014-03-24 09:45:00,41.06,41.06,40.93,40.98,32900.0,32.5677,32.5677,32.4646,32.5042,32900.0
2014-03-24 09:50:00,40.99,41.05,40.98,41.01,31300.0,32.5122,32.5598,32.5042,32.528,31300.0
2014-03-24 09:55:00,41.02,41.02,40.87,40.87,24200.0,32.536,32.536,32.417,32.417,24200.0
2014-03-24 10:00:00,40.88,40.93,40.86,40.91,44200.0,32.4249,32.4646,32.4091,32.4487,44200.0
2014-03-24 10:05:00,40.91,40.96,40.89,40.96,14800.0,32.4487,32.4884,32.4328,32.4884,14800.0
2014-03-24 10:10:00,40.95,40.98,40.92,40.92,19900.0,32.4804,32.5042,32.4566,32.4566,19900.0
2014-03-24 10:15:00,40.93,40.94,40.9,40.94,12300.0,32.4646,32.4725,32.4408,32.4725,12300.0
2014-03-24 10:20:00,40.94,40.95,40.91,40.92,14000.0,32.4725,32.4804,32.4487,32.4566,14000.0
2014-03-24 10:25:00,40.92,40.92,40.85,40.87,14100.0,32.4566,32.4566,32.4011,32.417,14100.0
2014-03-24 10:30:00,40.87,40.89,40.83,40.85,20200.0,32.417,32.4328,32.3853,32.4011,20200.0
2014-03-24 10:35:00,40.85,40.87,40.8,40.86,45100.0,32.4011,32.417,32.3615,32.4091,45100.0
2014-03-24 10:40:00,40.87,40.9,40.82,40.83,19300.0,32.417,32.4408,32.3773,32.3853,19300.0
2014-03-24 10:45:00,40.84,40.86,40.81,40.83,24500.0,32.3932,32.4091,32.3694,32.3853,24500.0
2014-03-24 10:50:00,40.82,40.85,40.8,40.8,22100.0,32.3773,32.4011,32.3615,32.3615,22100.0
2014-03-24 10:55:00,40.8,40.82,40.77,40.81,13400.0,32.3615,32.3773,32.3377,32.3694,13400.0
2014-03-24 11:00:00,40.81,40.81,40.73,40.78,28800.0,32.3694,32.3694,32.3059,32.3456,28800.0
2014-03-24 11:05:00,40.77,40.77,40.73,40.77,23100.0,32.3377,32.3377,32.3059,32.3377,23100.0
2014-03-24 11:10:00,40.77,40.78,40.73,40.74,23000.0,32.3377,32.3456,32.3059,32.3139,23000.0
2014-03-24 11:15:00,40.74,40.75,40.72,40.73,14700.0,32.3139,32.3218,32.298,32.3059,14700.0
2014-03-24 11:20:00,40.74,40.74,40.72,40.74,12800.0,32.3139,32.3139,32.298,32.3139,12800.0
2014-03-24 11:25:00,40.74,40.75,40.72,40.72,17400.0,32.3139,32.3218,32.298,32.298,17400.0
2014-03-24 11:30:00,40.72,40.72,40.68,40.71,18400.0,32.298,32.298,32.2663,32.2901,18400.0
2014-03-24 11:35:00,40.71,40.72,40.7,40.71,9100.0,32.2901,32.298,32.2821,32.2901,9100.0
2014-03-24 11:40:00,40.72,40.72,40.67,40.68,7500.0,32.298,32.298,32.2583,32.2663,7500.0
2014-03-24 11:45:00,40.69,40.69,40.65,40.69,15900.0,32.2742,32.2742,32.2425,32.2742,15900.0
2014-03-24 11:50:00,40.69,40.7,40.67,40.67,10300.0,32.2742,32.2821,32.2583,32.2583,10300.0
2014-03-24 11:55:00,40.66,40.68,40.65,40.65,15800.0,32.2504,32.2663,32.2425,32.2425,15800.0
2014-03-24 12:00:00,40.65,40.68,40.64,40.67,10500.0,32.2425,32.2663,32.2346,32.2583,10500.0
2014-03-24 12:05:00,40.67,40.67,40.58,40.6,44600.0,32.2583,32.2583,32.187,32.2028,44600.0
2014-03-24 12:10:00,40.59,40.59,40.55,40.57,22200.0,32.1949,32.1949,32.1632,32.179,22200.0
2014-03-24 12:15:00,40.56,40.58,40.53,40.54,20800.0,32.1711,32.187,32.1473,32.1552,20800.0
2014-03-24 12:20:00,40.54,40.55,40.52,40.52,8500.0,32.1552,32.1632,32.1394,32.1394,8500.0
2014-03-24 12:25:00,40.53,40.53,40.47,40.48,24900.0,32.1473,32.1473,32.0997,32.1076,24900.0
2014-03-24 12:30:00,40.49,40.54,40.48,40.5,28500.0,32.1156,32.1552,32.1076,32.1235,28500.0
2014-03-24 12:35:00,40.51,40.52,40.46,40.47,27100.0,32.1314,32.1394,32.0918,32.0997,27100.0
2014-03-24 12:40:00,40.47,40.47,40.42,40.44,15400.0,32.0997,32.0997,32.0601,32.0759,15400.0
2014-03-24 12:45:00,40.43,40.47,40.42,40.46,17000.0,32.068,32.0997,32.0601,32.0918,17000.0
2014-03-24 12:50:00,40.47,40.51,40.47,40.51,6200.0,32.0997,32.1314,32.0997,32.1314,6200.0
2014-03-24 12:55:00,40.51,40.54,40.49,40.54,14000.0,32.1314,32.1552,32.1156,32.1552,14000.0
2014-03-24 13:00:00,40.54,40.59,40.53,40.59,16300.0,32.1552,32.1949,32.1473,32.1949,16300.0
2014-03-24 13:05:00,40.59,40.59,40.55,40.58,11100.0,32.1949,32.1949,32.1632,32.187,11100.0
2014-03-24 13:10:00,40.58,40.59,40.56,40.57,13700.0,32.187,32.1949,32.1711,32.179,13700.0
2014-03-24 13:15:00,40.57,40.57,40.55,40.55,13500.0,32.179,32.179,32.1632,32.1632,13500.0
2014-03-24 13:20:00,40.55,40.58,40.55,40.57,15900.0,32.1632,32.187,32.1632,32.179,15900.0
2014-03-24 13:25:00,40.57,40.59,40.56,40.58,18400.0,32.179,32.1949,32.1711,32.187,18400.0
2014-03-24 13:30:00,40.57,40.63,40.57,40.63,15900.0,32.179,32.2266,32.179,32.2266,15900.0
2014-03-24 13:35:00,40.63,40.65,40.6,40.62,16100.0,32.2266,32.2425,32.2028,32.2187,16100.0
2014-03-24 13:40:00,40.62,40.62,40.57,40.6,28200.0,32.2187,32.2187,32.179,32.2028,28200.0
2014-03-24 13:45:00,40.59,40.59,40.56,40.56,10500.0,32.1949,32.1949,32.1711,32.1711,10500.0
2014-03-24 13:50:00,40.57,40.62,40.56,40.62,12400.0,32.179,32.2187,32.1711,32.2187,12400.0
2014-03-24 13:55:00,40.63,40.66,40.63,40.65,17500.0,32.2266,32.2504,32.2266,32.2425,17500.0
2014-03-24 14:00:00,40.65,40.66,40.59,40.6,30100.0,32.2425,32.2504,32.1949,32.2028,30100.0
2014-03-24 14:05:00,40.6,40.63,40.58,40.58,14000.0,32.2028,32.2266,32.187,32.187,14000.0
2014-03-24 14:10:00,40.59,40.6,40.56,40.59,9100.0,32.1949,32.2028,32.1711,32.1949,9100.0
2014-03-24 14:15:00,40.59,40.59,40.51,40.55,32900.0,32.1949,32.1949,32.1314,32.1632,32900.0
2014-03-24 14:20:00,40.55,40.57,40.54,40.56,13800.0,32.1632,32.179,32.1552,32.1711,13800.0
2014-03-24 14:25:00,40.56,40.59,40.54,40.56,31800.0,32.1711,32.1949,32.1552,32.1711,31800.0
2014-03-24 14:30:00,40.55,40.58,40.51,40.51,18000.0,32.1632,32.187,32.1314,32.1314,18000.0
2014-03-24 14:35:00,40.52,40.53,40.51,40.51,16300.0,32.1394,32.1473,32.1314,32.1314,16300.0
2014-03-24 14:40:00,40.51,40.55,40.51,40.52,16400.0,32.1314,32.1632,32.1314,32.1394,16400.0
2014-03-24 14:45:00,40.51,40.54,40.5,40.5,36600.0,32.1314,32.1552,32.1235,32.1235,36600.0
2014-03-24 14:50:00,40.5,40.51,40.47,40.47,15300.0,32.1235,32.1314,32.0997,32.0997,15300.0
2014-03-24 14:55:00,40.48,40.49,40.47,40.49,14200.0,32.1076,32.1156,32.0997,32.1156,14200.0
2014-03-24 15:00:00,40.48,40.52,40.45,40.47,68000.0,32.1076,32.1394,32.0838,32.0997,68000.0
2014-03-24 15:05:00,40.47,40.49,40.46,40.49,16800.0,32.0997,32.1156,32.0918,32.1156,16800.0
2014-03-24 15:10:00,40.49,40.49,40.41,40.42,49700.0,32.1156,32.1156,32.0521,32.0601,49700.0
2014-03-24 15:15:00,40.42,40.44,40.42,40.43,17300.0,32.0601,32.0759,32.0601,32.068,17300.0
2014-03-24 15:20:00,40.44,40.46,40.43,40.44,63800.0,32.0759,32.0918,32.068,32.0759,63800.0
2014-03-24 15:25:00,40.45,40.51,40.44,40.48,66600.0,32.0838,32.1314,32.0759,32.1076,66600.0
2014-03-24 15:30:00,40.48,40.53,40.48,40.53,70300.0,32.1076,32.1473,32.1076,32.1473,70300.0
2014-03-24 15:35:00,40.54,40.58,40.53,40.57,37700.0,32.1552,32.187,32.1473,32.179,37700.0
2014-03-24 15:40:00,40.57,40.58,40.55,40.57,45600.0,32.179,32.187,32.1632,32.179,45600.0
2014-03-24 15:45:00,40.57,40.58,40.55,40.56,100900.0,32.179,32.187,32.1632,32.1711,100900.0
2014-03-24 15:50:00,40.56,40.57,40.54,40.55,82600.0,32.1711,32.179,32.1552,32.1632,82600.0
2014-03-24 15:55:00,40.55,40.55,40.5,40.51,236700.0,32.1632,32.1632,32.1235,32.1314,236700.0
2014-03-25 09:30:00,40.66,40.89,40.66,40.7,33100.0,32.2504,32.4328,32.2504,32.2821,33100.0
2014-03-25 09:35:00,40.68,40.79,40.68,40.76,16200.0,32.2663,32.3535,32.2663,32.3297,16200.0
2014-03-25 09:40:00,40.74,40.75,40.7,40.75,11900.0,32.3139,32.3218,32.2821,32.3218,11900.0
2014-03-25 09:45:00,40.76,40.8,40.63,40.63,32500.0,32.3297,32.3615,32.2266,32.2266,32500.0
2014-03-25 09:50:00,40.63,40.63,40.54,40.56,20300.0,32.2266,32.2266,32.1552,32.1711,20300.0
2014-03-25 09:55:00,40.56,40.67,40.56,40.67,12500.0,32.1711,32.2583,32.1711,32.2583,12500.0
2014-03-25 10:00:00,40.68,40.72,40.57,40.62,17300.0,32.2663,32.298,32.179,32.2187,17300.0
2014-03-25 10:05:00,40.63,40.66,40.6,40.66,11500.0,32.2266,32.2504,32.2028,32.2504,11500.0
2014-03-25 10:10:00,40.66,40.71,40.63,40.66,16200.0,32.2504,32.2901,32.2266,32.2504,16200.0
2014-03-25 10:15:00,40.66,40.67,40.62,40.64,9700.0,32.2504,32.2583,32.2187,32.2346,9700.0
2014-03-25 10:20:00,40.64,40.69,40.63,40.68,83800.0,32.2346,32.2742,32.2266,32.2663,83800.0
2014-03-25 10:25:00,40.68,40.74,40.68,40.7,38000.0,32.2663,32.3139,32.2663,32.2821,38000.0
2014-03-25 10:30:00,40.71,40.72,40.68,40.69,12600.0,32.2901,32.298,32.2663,32.2742,12600.0
2014-03-25 10:35:00,40.69,40.73,40.67,40.67,14300.0,32.2742,32.3059,32.2583,32.2583,14300.0
2014-03-25 10:40:00,40.67,40.72,40.63,40.63,12000.0,32.2583,32.298,32.2266,32.2266,12000.0
2014-03-25 10:45:00,40.63,40.65,40.6,40.6,18800.0,32.2266,32.2425,32.2028,32.2028,18800.0
2014-03-25 10:50:00,40.61,40.68,40.6,40.68,20700.0,32.2108,32.2663,32.2028,32.2663,20700.0
2014-03-25 10:55:00,40.68,40.68,40.64,40.66,18700.0,32.2663,32.2663,32.2346,32.2504,18700.0
2014-03-25 11:00:00,40.65,40.7,40.62,40.69,27700.0,32.2425,32.2821,32.2187,32.2742,27700.0
2014-03-25 11:05:00,40.68,40.68,40.65,40.68,17500.0,32.2663,32.2663,32.2425,32.2663,17500.0
2014-03-25 11:10:00,40.69,40.73,40.66,40.73,16200.0,32.2742,32.3059,32.2504,32.3059,16200.0
2014-03-25 11:15:00,40.73,40.75,40.72,40.75,8500.0,32.3059,32.3218,32.298,32.3218,8500.0
2014-03-25 11:20:00,40.74,40.75,40.71,40.74,8400.0,32.3139,32.3218,32.2901,32.3139,8400.0
2014-03-25 11:25:00,40.75,40.75,40.71,40.72,12600.0,32.3218,32.3218,32.2901,32.298,12600.0
2014-03-25 11:30:00,40.72,40.73,40.7,40.72,13000.0,32.298,32.3059,32.2821,32.298,13000.0
2014-03-25 11:35:00,40.71,40.77,40.69,40.74,19800.0,32.2901,32.3377,32.2742,32.3139,19800.0
2014-03-25 11:40:00,40.74,40.77,40.74,40.75,10000.0,32.3139,32.3377,32.3139,32.3218,10000.0
2014-03-25 11:45:00,40.76,40.78,40.74,40.78,11600.0,32.3297,32.3456,32.3139,32.3456,11600.0
2014-03-25 11:50:00,40.79,40.79,40.76,40.78,16500.0,32.3535,32.3535,32.3297,32.3456,16500.0
2014-03-25 11:55:00,40.78,40.78,40.75,40.78,16600.0,32.3456,32.3456,32.3218,32.3456,16600.0
2014-03-25 12:00:00,40.79,40.79,40.76,40.78,15300.0,32.3535,32.3535,32.3297,32.3456,15300.0
2014-03-25 12:05:00,40.77,40.8,40.77,40.79,10300.0,32.3377,32.3615,32.3377,32.3535,10300.0
2014-03-25 12:10:00,40.78,40.8,40.77,40.77,18300.0,32.3456,32.3615,32.3377,32.3377,18300.0
2014-03-25 12:15:00,40.77,40.79,40.77,40.78,9600.0,32.3377,32.3535,32.3377,32.3456,9600.0
2014-03-25 12:20:00,40.79,40.79,40.76,40.76,12700.0,32.3535,32.3535,32.3297,32.3297,12700.0
2014-03-25 12:25:00,40.76,40.77,40.74,40.76,17300.0,32.3297,32.3377,32.3139,32.3297,17300.0
2014-03-25 12:30:00,40.75,40.79,40.75,40.79,9300.0,32.3218,32.3535,32.3218,32.3535,9300.0
2014-03-25 12:35:00,40.79,40.8,40.79,40.8,7700.0,32.3535,32.3615,32.3535,32.3615,7700.0
2014-03-25 12:40:00,40.81,40.83,40.79,40.79,9100.0,32.3694,32.3853,32.3535,32.3535,9100.0
2014-03-25 12:45:00,40.79,40.82,40.78,40.8,6800.0,32.3535,32.3773,32.3456,32.3615,6800.0
2014-03-25 12:50:00,40.81,40.82,40.8,40.81,5000.0,32.3694,32.3773,32.3615,32.3694,5000.0
2014-03-25 12:55:00,40.81,40.82,40.8,40.81,6200.0,32.3694,32.3773,32.3615,32.3694,6200.0
2014-03-25 13:00:00,40.8,40.82,40.79,40.82,8800.0,32.3615,32.3773,32.3535,32.3773,8800.0
2014-03-25 13:05:00,40.81,40.81,40.79,40.8,3500.0,32.3694,32.3694,32.3535,32.3615,3500.0
2014-03-25 13:10:00,40.79,40.8,40.76,40.77,8000.0,32.3535,32.3615,32.3297,32.3377,8000.0
2014-03-25 13:15:00,40.78,40.79,40.77,40.79,5200.0,32.3456,32.3535,32.3377,32.3535,5200.0
2014-03-25 13:20:00,40.79,40.81,40.79,40.81,11000.0,32.3535,32.3694,32.3535,32.3694,11000.0
2014-03-25 13:25:00,40.81,40.86,40.81,40.84,14300.0,32.3694,32.4091,32.3694,32.3932,14300.0
2014-03-25 13:30:00,40.84,40.87,40.84,40.85,6700.0,32.3932,32.417,32.3932,32.4011,6700.0
2014-03-25 13:35:00,40.85,40.86,40.84,40.84,9900.0,32.4011,32.4091,32.3932,32.3932,9900.0
2014-03-25 13:40:00,40.84,40.85,40.79,40.79,49200.0,32.3932,32.4011,32.3535,32.3535,49200.0
2014-03-25 13:45:00,40.8,40.8,40.78,40.79,27200.0,32.3615,32.3615,32.3456,32.3535,27200.0
2014-03-25 13:50:00,40.79,40.79,40.76,40.78,9900.0,32.3535,32.3535,32.3297,32.3456,9900.0
2014-03-25 13:55:00,40.78,40.78,40.74,40.75,18200.0,32.3456,32.3456,32.3139,32.3218,18200.0
2014-03-25 14:00:00,40.75,40.77,40.75,40.75,14800.0,32.3218,32.3377,32.3218,32.3218,14800.0
2014-03-25 14:05:00,40.74,40.76,40.74,40.76,6100.0,32.3139,32.3297,32.3139,32.3297,6100.0
2014-03-25 14:10:00,40.76,40.77,40.74,40.74,20600.0,32.3297,32.3377,32.3139,32.3139,20600.0
2014-03-25 14:15:00,40.74,40.75,40.67,40.67,17000.0,32.3139,32.3218,32.2583,32.2583,17000.0
2014-03-25 14:20:00,40.67,40.69,40.65,40.65,23000.0,32.2583,32.2742,32.2425,32.2425,23000.0
2014-03-25 14:25:00,40.65,40.66,40.63,40.64,4500.0,32.2425,32.2504,32.2266,32.2346,4500.0
2014-03-25 14:30:00,40.64,40.66,40.63,40.64,13400.0,32.2346,32.2504,32.2266,32.2346,13400.0
2014-03-25 14:35:00,40.65,40.66,40.65,40.66,5900.0,32.2425,32.2504,32.2425,32.2504,5900.0
2014-03-25 14:40:00,40.65,40.71,40.65,40.71,21900.0,32.2425,32.2901,32.2425,32.2901,21900.0
2014-03-25 14:45:00,40.71,40.71,40.7,40.71,4600.0,32.2901,32.2901,32.2821,32.2901,4600.0
2014-03-25 14:50:00,40.71,40.73,40.7,40.72,19500.0,32.2901,32.3059,32.2821,32.298,19500.0
2014-03-25 14:55:00,40.72,40.73,40.72,40.73,7400.0,32.298,32.3059,32.298,32.3059,7400.0
2014-03-25 15:00:00,40.73,40.73,40.71,40.71,17000.0,32.3059,32.3059,32.2901,32.2901,17000.0
2014-03-25 15:05:00,40.72,40.76,40.71,40.76,29300.0,32.298,32.3297,32.2901,32.3297,29300.0
2014-03-25 15:10:00,40.75,40.77,40.75,40.77,17500.0,32.3218,32.3377,32.3218,32.3377,17500.0
2014-03-25 15:15:00,40.77,40.77,40.75,40.76,20700.0,32.3377,32.3377,32.3218,32.3297,20700.0
2014-03-25 15:20:00,40.76,40.77,40.73,40.74,15800.0,32.3297,32.3377,32.3059,32.3139,15800.0
2014-03-25 15:25:00,40.74,40.74,40.73,40.73,14800.0,32.3139,32.3139,32.3059,32.3059,14800.0
2014-03-25 15:30:00,40.73,40.74,40.7,40.7,29300.0,32.3059,32.3139,32.2821,32.2821,29300.0
2014-03-25 15:35:00,40.71,40.71,40.69,40.69,49700.0,32.2901,32.2901,32.2742,32.2742,49700.0
2014-03-25 15:40:00,40.69,40.7,40.69,40.7,17900.0,32.2742,32.2821,32.2742,32.2821,17900.0
2014-03-25 15:45:00,40.7,40.7,40.66,40.67,58300.0,32.2821,32.2821,32.2504,32.2583,58300.0
2014-03-25 15:50:00,40.66,40.7,40.66,40.68,90100.0,32.2504,32.2821,32.2504,32.2663,90100.0
2014-03-25 15:55:00,40.68,40.69,40.61,40.62,243100.0,32.2663,32.2742,32.2108,32.2187,243100.0
2014-03-26 09:30:00,40.82,40.96,40.75,40.9,42600.0,32.3773,32.4884,32.3218,32.4408,42600.0
2014-03-26 09:35:00,40.92,40.95,40.85,40.91,14400.0,32.4566,32.4804,32.4011,32.4487,14400.0
2014-03-26 09:40:00,40.91,40.92,40.83,40.84,18800.0,32.4487,32.4566,32.3853,32.3932,18800.0
2014-03-26 09:45:00,40.83,40.85,40.75,40.77,18300.0,32.3853,32.4011,32.3218,32.3377,18300.0
2014-03-26 09:50:00,40.77,40.77,40.7,40.73,18000.0,32.3377,32.3377,32.2821,32.3059,18000.0
2014-03-26 09:55:00,40.74,40.8,40.74,40.75,11300.0,32.3139,32.3615,32.3139,32.3218,11300.0
2014-03-26 10:00:00,40.75,40.76,40.7,40.76,12900.0,32.3218,32.3297,32.2821,32.3297,12900.0
2014-03-26 10:05:00,40.75,40.76,40.71,40.74,16800.0,32.3218,32.3297,32.2901,32.3139,16800.0
2014-03-26 10:10:00,40.74,40.76,40.71,40.72,15300.0,32.3139,32.3297,32.2901,32.298,15300.0
2014-03-26 10:15:00,40.73,40.75,40.7,40.71,18300.0,32.3059,32.3218,32.2821,32.2901,18300.0
2014-03-26 10:20:00,40.71,40.76,40.7,40.73,13800.0,32.2901,32.3297,32.2821,32.3059,13800.0
2014-03-26 10:25:00,40.72,40.75,40.71,40.75,8900.0,32.298,32.3218,32.2901,32.3218,8900.0
2014-03-26 10:30:00,40.74,40.76,40.69,40.71,14400.0,32.3139,32.3297,32.2742,32.2901,14400.0
2014-03-26 10:35:00,40.71,40.71,40.68,40.7,12200.0,32.2901,32.2901,32.2663,32.2821,12200.0
2014-03-26 10:40:00,40.69,40.7,40.63,40.64,16100.0,32.2742,32.2821,32.2266,32.2346,16100.0
2014-03-26 10:45:00,40.63,40.63,40.6,40.62,14000.0,32.2266,32.2266,32.2028,32.2187,14000.0
2014-03-26 10:50:00,40.62,40.66,40.61,40.63,14800.0,32.2187,32.2504,32.2108,32.2266,14800.0
2014-03-26 10:55:00,40.64,40.68,40.64,40.67,9300.0,32.2346,32.2663,32.2346,32.2583,9300.0
2014-03-26 11:00:00,40.67,40.72,40.65,40.72,17300.0,32.2583,32.298,32.2425,32.298,17300.0
2014-03-26 11:05:00,40.72,40.73,40.69,40.7,10100.0,32.298,32.3059,32.2742,32.2821,10100.0
2014-03-26 11:10:00,40.71,40.71,40.68,40.69,11600.0,32.2901,32.2901,32.2663,32.2742,11600.0
2014-03-26 11:15:00,40.68,40.71,40.68,40.71,16500.0,32.2663,32.2901,32.2663,32.2901,16500.0
2014-03-26 11:20:00,40.71,40.75,40.71,40.73,14200.0,32.2901,32.3218,32.2901,32.3059,14200.0
2014-03-26 11:25:00,40.73,40.74,40.7,40.7,11800.0,32.3059,32.3139,32.2821,32.2821,11800.0
2014-03-26 11:30:00,40.69,40.7,40.69,40.7,10200.0,32.2742,32.2821,32.2742,32.2821,10200.0
2014-03-26 11:35:00,40.7,40.72,40.69,40.72,8100.0,32.2821,32.298,32.2742,32.298,8100.0
2014-03-26 11:40:00,40.71,40.72,40.69,40.71,10200.0,32.2901,32.298,32.2742,32.2901,10200.0
2014-03-26 11:45:00,40.71,40.71,40.69,40.7,14200.0,32.2901,32.2901,32.2742,32.2821,14200.0
2014-03-26 11:50:00,40.69,40.7,40.68,40.68,9700.0,32.2742,32.2821,32.2663,32.2663,9700.0
2014-03-26 11:55:00,40.67,40.7,40.64,40.69,28000.0,32.2583,32.2821,32.2346,32.2742,28000.0
2014-03-26 12:00:00,40.69,40.71,40.67,40.71,7600.0,32.2742,32.2901,32.2583,32.2901,7600.0
2014-03-26 12:05:00,40.71,40.73,40.67,40.73,15000.0,32.2901,32.3059,32.2583,32.3059,15000.0
2014-03-26 12:10:00,40.73,40.73,40.71,40.73,6000.0,32.3059,32.3059,32.2901,32.3059,6000.0
2014-03-26 12:15:00,40.73,40.73,40.7,40.71,6000.0,32.3059,32.3059,32.2821,32.2901,6000.0
2014-03-26 12:20:00,40.7,40.72,40.69,40.71,13400.0,32.2821,32.298,32.2742,32.2901,13400.0
2014-03-26 12:25:00,40.7,40.7,40.66,40.69,9000.0,32.2821,32.2821,32.2504,32.2742,9000.0
2014-03-26 12:30:00,40.69,40.69,40.66,40.69,14100.0,32.2742,32.2742,32.2504,32.2742,14100.0
2014-03-26 12:35:00,40.69,40.74,40.69,40.71,14600.0,32.2742,32.3139,32.2742,32.2901,14600.0
2014-03-26 12:40:00,40.71,40.73,40.7,40.72,7500.0,32.2901,32.3059,32.2821,32.298,7500.0
2014-03-26 12:45:00,40.73,40.75,40.72,40.74,10900.0,32.3059,32.3218,32.298,32.3139,10900.0
2014-03-26 12:50:00,40.74,40.76,40.74,40.75,9900.0,32.3139,32.3297,32.3139,32.3218,9900.0
2014-03-26 12:55:00,40.75,40.75,40.72,40.74,13100.0,32.3218,32.3218,32.298,32.3139,13100.0
2014-03-26 13:00:00,40.73,40.74,40.73,40.73,4500.0,32.3059,32.3139,32.3059,32.3059,4500.0
2014-03-26 13:05:00,40.73,40.75,40.71,40.75,17700.0,32.3059,32.3218,32.2901,32.3218,17700.0
2014-03-26 13:10:00,40.75,40.75,40.73,40.74,12600.0,32.3218,32.3218,32.3059,32.3139,12600.0
2014-03-26 13:15:00,40.73,40.75,40.73,40.73,9200.0,32.3059,32.3218,32.3059,32.3059,9200.0
2014-03-26 13:20:00,40.73,40.74,40.7,40.7,5600.0,32.3059,32.3139,32.2821,32.2821,5600.0
2014-03-26 13:25:00,40.71,40.71,40.65,40.65,22700.0,32.2901,32.2901,32.2425,32.2425,22700.0
2014-03-26 13:30:00,40.66,40.66,40.6,40.6,30000.0,32.2504,32.2504,32.2028,32.2028,30000.0
2014-03-26 13:35:00,40.6,40.6,40.57,40.58,19700.0,32.2028,32.2028,32.179,32.187,19700.0
2014-03-26 13:40:00,40.58,40.58,40.52,40.55,15900.0,32.187,32.187,32.1394,32.1632,15900.0
2014-03-26 13:45:00,40.55,40.57,40.52,40.54,14900.0,32.1632,32.179,32.1394,32.1552,14900.0
2014-03-26 13:50:00,40.53,40.54,40.51,40.54,11600.0,32.1473,32.1552,32.1314,32.1552,11600.0
2014-03-26 13:55:00,40.55,40.58,40.55,40.56,5200.0,32.1632,32.187,32.1632,32.1711,5200.0
2014-03-26 14:00:00,40.56,40.59,40.55,40.59,7000.0,32.1711,32.1949,32.1632,32.1949,7000.0
2014-03-26 14:05:00,40.59,40.61,40.54,40.61,13300.0,32.1949,32.2108,32.1552,32.2108,13300.0
2014-03-26 14:10:00,40.6,40.63,40.59,40.6,23100.0,32.2028,32.2266,32.1949,32.2028,23100.0
2014-03-26 14:15:00,40.6,40.63,40.58,40.6,19500.0,32.2028,32.2266,32.187,32.2028,19500.0
2014-03-26 14:20:00,40.59,40.64,40.59,40.62,15800.0,32.1949,32.2346,32.1949,32.2187,15800.0
2014-03-26 14:25:00,40.62,40.69,40.61,40.69,26600.0,32.2187,32.2742,32.2108,32.2742,26600.0
2014-03-26 14:30:00,40.68,40.71,40.68,40.7,18900.0,32.2663,32.2901,32.2663,32.2821,18900.0
2014-03-26 14:35:00,40.7,40.71,40.69,40.7,16400.0,32.2821,32.2901,32.2742,32.2821,16400.0
2014-03-26 14:40:00,40.7,40.76,40.7,40.76,12900.0,32.2821,32.3297,32.2821,32.3297,12900.0
2014-03-26 14:45:00,40.76,40.8,40.76,40.79,13900.0,32.3297,32.3615,32.3297,32.3535,13900.0
2014-03-26 14:50:00,40.79,40.81,40.78,40.79,15900.0,32.3535,32.3694,32.3456,32.3535,15900.0
2014-03-26 14:55:00,40.79,40.79,40.76,40.76,28600.0,32.3535,32.3535,32.3297,32.3297,28600.0
2014-03-26 15:00:00,40.77,40.78,40.71,40.72,36400.0,32.3377,32.3456,32.2901,32.298,36400.0
2014-03-26 15:05:00,40.72,40.73,40.71,40.73,13100.0,32.298,32.3059,32.2901,32.3059,13100.0
2014-03-26 15:10:00,40.72,40.73,40.72,40.73,12100.0,32.298,32.3059,32.298,32.3059,12100.0
2014-03-26 15:15:00,40.73,40.76,40.72,40.73,21400.0,32.3059,32.3297,32.298,32.3059,21400.0
2014-03-26 15:20:00,40.73,40.73,40.7,40.71,11400.0,32.3059,32.3059,32.2821,32.2901,11400.0
2014-03-26 15:25:00,40.7,40.71,40.67,40.67,20000.0,32.2821,32.2901,32.2583,32.2583,20000.0
2014-03-26 15:30:00,40.67,40.71,40.66,40.7,21300.0,32.2583,32.2901,32.2504,32.2821,21300.0
2014-03-26 15:35:00,40.7,40.7,40.66,40.66,17500.0,32.2821,32.2821,32.2504,32.2504,17500.0
2014-03-26 15:40:00,40.67,40.69,40.64,40.66,30300.0,32.2583,32.2742,32.2346,32.2504,30300.0
2014-03-26 15:45:00,40.66,40.66,40.61,40.61,55100.0,32.2504,32.2504,32.2108,32.2108,55100.0
2014-03-26 15:50:00,40.62,40.62,40.55,40.56,49000.0,32.2187,32.2187,32.1632,32.1711,49000.0
2014-03-26 15:55:00,40.55,40.57,40.5,40.53,241300.0,32.1632,32.179,32.1235,32.1473,241300.0
2014-03-27 09:30:00,40.57,40.57,40.46,40.48,45700.0,32.179,32.179,32.0918,32.1076,45700.0
2014-03-27 09:35:00,40.47,40.54,40.41,40.54,34900.0,32.0997,32.1552,32.0521,32.1552,34900.0
2014-03-27 09:40:00,40.53,40.53,40.46,40.5,13000.0,32.1473,32.1473,32.0918,32.1235,13000.0
2014-03-27 09:45:00,40.51,40.65,40.5,40.63,27200.0,32.1314,32.2425,32.1235,32.2266,27200.0
2014-03-27 09:50:00,40.62,40.7,40.58,40.7,21300.0,32.2187,32.2821,32.187,32.2821,21300.0
2014-03-27 09:55:00,40.71,40.79,40.7,40.79,46100.0,32.2901,32.3535,32.2821,32.3535,46100.0
2014-03-27 10:00:00,40.79,40.79,40.69,40.73,25300.0,32.3535,32.3535,32.2742,32.3059,25300.0
2014-03-27 10:05:00,40.72,40.79,40.69,40.78,15300.0,32.298,32.3535,32.2742,32.3456,15300.0
2014-03-27 10:10:00,40.78,40.81,40.76,40.77,30100.0,32.3456,32.3694,32.3297,32.3377,30100.0
2014-03-27 10:15:00,40.77,40.81,40.76,40.8,20900.0,32.3377,32.3694,32.3297,32.3615,20900.0
2014-03-27 10:20:00,40.82,40.91,40.81,40.9,20000.0,32.3773,32.4487,32.3694,32.4408,20000.0
2014-03-27 10:25:00,40.89,40.94,40.87,40.94,38900.0,32.4328,32.4725,32.417,32.4725,38900.0
2014-03-27 10:30:00,40.94,40.96,40.91,40.94,22200.0,32.4725,32.4884,32.4487,32.4725,22200.0
2014-03-27 10:35:00,40.94,40.98,40.92,40.93,18900.0,32.4725,32.5042,32.4566,32.4646,18900.0
2014-03-27 10:40:00,40.93,41.0,40.93,40.98,13400.0,32.4646,32.5201,32.4646,32.5042,13400.0
2014-03-27 10:45:00,40.99,40.99,40.94,40.94,10200.0,32.5122,32.5122,32.4725,32.4725,10200.0
2014-03-27 10:50:00,40.93,40.94,40.88,40.89,19300.0,32.4646,32.4725,32.4249,32.4328,19300.0
2014-03-27 10:55:00,40.88,40.91,40.86,40.91,18700.0,32.4249,32.4487,32.4091,32.4487,18700.0
2014-03-27 11:00:00,40.91,40.91,40.86,40.86,12300.0,32.4487,32.4487,32.4091,32.4091,12300.0
2014-03-27 11:05:00,40.87,40.91,40.86,40.86,15900.0,32.417,32.4487,32.4091,32.4091,15900.0
2014-03-27 11:10:00,40.86,40.86,40.83,40.86,13000.0,32.4091,32.4091,32.3853,32.4091,13000.0
2014-03-27 11:15:00,40.85,40.88,40.83,40.87,17300.0,32.4011,32.4249,32.3853,32.417,17300.0
2014-03-27 11:20:00,40.87,40.91,40.86,40.88,15900.0,32.417,32.4487,32.4091,32.4249,15900.0
2014-03-27 11:25:00,40.89,40.92,40.87,40.9,12500.0,32.4328,32.4566,32.417,32.4408,12500.0
2014-03-27 11:30:00,40.89,40.91,40.83,40.83,39300.0,32.4328,32.4487,32.3853,32.3853,39300.0
2014-03-27 11:35:00,40.82,40.87,40.82,40.85,14900.0,32.3773,32.417,32.3773,32.4011,14900.0
2014-03-27 11:40:00,40.85,40.89,40.83,40.88,11500.0,32.4011,32.4328,32.3853,32.4249,11500.0
2014-03-27 11:45:00,40.89,40.91,40.88,40.89,11600.0,32.4328,32.4487,32.4249,32.4328,11600.0
2014-03-27 11:50:00,40.89,40.9,40.87,40.89,11600.0,32.4328,32.4408,32.417,32.4328,11600.0
2014-03-27 11:55:00,40.89,40.96,40.88,40.94,20800.0,32.4328,32.4884,32.4249,32.4725,20800.0
2014-03-27 12:00:00,40.94,40.96,40.89,40.91,22100.0,32.4725,32.4884,32.4328,32.4487,22100.0
2014-03-27 12:05:00,40.9,40.92,40.9,40.92,3700.0,32.4408,32.4566,32.4408,32.4566,3700.0
2014-03-27 12:10:00,40.92,40.95,40.91,40.95,10400.0,32.4566,32.4804,32.4487,32.4804,10400.0
2014-03-27 12:15:00,40.95,40.99,40.95,40.95,17300.0,32.4804,32.5122,32.4804,32.4804,17300.0
2014-03-27 12:20:00,40.95,40.98,40.94,40.98,10400.0,32.4804,32.5042,32.4725,32.5042,10400.0
2014-03-27 12:25:00,40.98,40.99,40.97,40.99,13400.0,32.5042,32.5122,32.4963,32.5122,13400.0
2014-03-27 12:30:00,40.99,41.01,40.98,41.0,17400.0,32.5122,32.528,32.5042,32.5201,17400.0
2014-03-27 12:35:00,41.0,41.03,41.0,41.03,13900.0,32.5201,32.5439,32.5201,32.5439,13900.0
2014-03-27 12:40:00,41.03,41.04,41.0,41.0,13100.0,32.5439,32.5518,32.5201,32.5201,13100.0
2014-03-27 12:45:00,41.0,41.06,41.0,41.05,13900.0,32.5201,32.5677,32.5201,32.5598,13900.0
2014-03-27 12:50:00,41.05,41.06,41.03,41.03,9200.0,32.5598,32.5677,32.5439,32.5439,9200.0
2014-03-27 12:55:00,41.04,41.08,41.03,41.06,10300.0,32.5518,32.5835,32.5439,32.5677,10300.0
2014-03-27 13:00:00,41.07,41.1,41.06,41.08,17400.0,32.5756,32.5994,32.5677,32.5835,17400.0
2014-03-27 13:05:00,41.08,41.09,41.05,41.05,7800.0,32.5835,32.5915,32.5598,32.5598,7800.0
2014-03-27 13:10:00,41.05,41.07,41.03,41.03,20700.0,32.5598,32.5756,32.5439,32.5439,20700.0
2014-03-27 13:15:00,41.03,41.04,41.02,41.03,4600.0,32.5439,32.5518,32.536,32.5439,4600.0
2014-03-27 13:20:00,41.02,41.05,41.02,41.05,8600.0,32.536,32.5598,32.536,32.5598,8600.0
2014-03-27 13:25:00,41.04,41.05,41.03,41.04,6100.0,32.5518,32.5598,32.5439,32.5518,6100.0
2014-03-27 13:30:00,41.04,41.05,41.01,41.02,11300.0,32.5518,32.5598,32.528,32.536,11300.0
2014-03-27 13:35:00,41.02,41.03,41.0,41.0,8700.0,32.536,32.5439,32.5201,32.5201,8700.0
2014-03-27 13:40:00,41.01,41.04,41.0,41.03,12600.0,32.528,32.5518,32.5201,32.5439,12600.0
2014-03-27 13:45:00,41.03,41.05,40.99,40.99,23600.0,32.5439,32.5598,32.5122,32.5122,23600.0
2014-03-27 13:50:00,40.99,41.0,40.98,40.98,9300.0,32.5122,32.5201,32.5042,32.5042,9300.0
2014-03-27 13:55:00,40.99,41.0,40.97,41.0,14500.0,32.5122,32.5201,32.4963,32.5201,14500.0
2014-03-27 14:00:00,40.99,41.01,40.94,40.95,21500.0,32.5122,32.528,32.4725,32.4804,21500.0
2014-03-27 14:05:00,40.95,40.96,40.93,40.95,9300.0,32.4804,32.4884,32.4646,32.4804,9300.0
2014-03-27 14:10:00,40.96,40.96,40.95,40.96,11900.0,32.4884,32.4884,32.4804,32.4884,11900.0
2014-03-27 14:15:00,40.96,40.96,40.88,40.88,38700.0,32.4884,32.4884,32.4249,32.4249,38700.0
2014-03-27 14:20:00,40.89,40.91,40.89,40.9,4900.0,32.4328,32.4487,32.4328,32.4408,4900.0
2014-03-27 14:25:00,40.9,40.92,40.9,40.91,13100.0,32.4408,32.4566,32.4408,32.4487,13100.0
2014-03-27 14:30:00,40.9,40.91,40.87,40.88,23900.0,32.4408,32.4487,32.417,32.4249,23900.0
2014-03-27 14:35:00,40.88,40.89,40.84,40.85,11000.0,32.4249,32.4328,32.3932,32.4011,11000.0
2014-03-27 14:40:00,40.86,40.88,40.86,40.87,11600.0,32.4091,32.4249,32.4091,32.417,11600.0
2014-03-27 14:45:00,40.87,40.89,40.86,40.89,13900.0,32.417,32.4328,32.4091,32.4328,13900.0
2014-03-27 14:50:00,40.88,40.89,40.84,40.85,21000.0,32.4249,32.4328,32.3932,32.4011,21000.0
2014-03-27 14:55:00,40.84,40.87,40.83,40.86,9700.0,32.3932,32.417,32.3853,32.4091,9700.0
2014-03-27 15:00:00,40.85,40.87,40.84,40.85,11300.0,32.4011,32.417,32.3932,32.4011,11300.0
2014-03-27 15:05:00,40.84,40.86,40.82,40.85,22800.0,32.3932,32.4091,32.3773,32.4011,22800.0
2014-03-27 15:10:00,40.85,40.87,40.84,40.86,19700.0,32.4011,32.417,32.3932,32.4091,19700.0
2014-03-27 15:15:00,40.85,40.91,40.85,40.86,39300.0,32.4011,32.4487,32.4011,32.4091,39300.0
2014-03-27 15:20:00,40.86,40.88,40.84,40.85,17200.0,32.4091,32.4249,32.3932,32.4011,17200.0
2014-03-27 15:25:00,40.85,40.88,40.85,40.86,21600.0,32.4011,32.4249,32.4011,32.4091,21600.0
2014-03-27 15:30:00,40.86,40.89,40.86,40.89,33900.0,32.4091,32.4328,32.4091,32.4328,33900.0
2014-03-27 15:35:00,40.89,40.91,40.87,40.91,29100.0,32.4328,32.4487,32.417,32.4487,29100.0
2014-03-27 15:40:00,40.9,40.91,40.89,40.91,28500.0,32.4408,32.4487,32.4328,32.4487,28500.0
2014-03-27 15:45:00,40.91,40.91,40.88,40.89,26300.0,32.4487,32.4487,32.4249,32.4328,26300.0
2014-03-27 15:50:00,40.88,40.94,40.88,40.94,62900.0,32.4249,32.4725,32.4249,32.4725,62900.0
2014-03-27 15:55:00,40.93,40.95,40.9,40.9,76500.0,32.4646,32.4804,32.4408,32.4408,76500.0
2014-03-28 09:30:00,41.13,41.15,41.0,41.02,47800.0,32.6232,32.6391,32.5201,32.536,47800.0
2014-03-28 09:35:00,41.03,41.2,41.03,41.18,10200.0,32.5439,32.6787,32.5439,32.6629,10200.0
2014-03-28 09:40:00,41.19,41.27,41.18,41.25,21800.0,32.6708,32.7343,32.6629,32.7184,21800.0
2014-03-28 09:45:00,41.24,41.25,41.22,41.24,20100.0,32.7105,32.7184,32.6946,32.7105,20100.0
2014-03-28 09:50:00,41.24,41.25,41.18,41.19,20500.0,32.7105,32.7184,32.6629,32.6708,20500.0
2014-03-28 09:55:00,41.17,41.25,41.17,41.25,30900.0,32.6549,32.7184,32.6549,32.7184,30900.0
2014-03-28 10:00:00,41.25,41.28,41.24,41.25,21200.0,32.7184,32.7422,32.7105,32.7184,21200.0
2014-03-28 10:05:00,41.24,41.25,41.21,41.24,12200.0,32.7105,32.7184,32.6867,32.7105,12200.0
2014-03-28 10:10:00,41.24,41.24,41.22,41.22,13500.0,32.7105,32.7105,32.6946,32.6946,13500.0
2014-03-28 10:15:00,41.21,41.22,41.15,41.2,26000.0,32.6867,32.6946,32.6391,32.6787,26000.0
2014-03-28 10:20:00,41.2,41.21,41.16,41.19,22800.0,32.6787,32.6867,32.647,32.6708,22800.0
2014-03-28 10:25:00,41.2,41.2,41.14,41.16,11400.0,32.6787,32.6787,32.6311,32.647,11400.0
2014-03-28 10:30:00,41.16,41.21,41.16,41.21,28100.0,32.647,32.6867,32.647,32.6867,28100.0
2014-03-28 10:35:00,41.21,41.28,41.21,41.27,35200.0,32.6867,32.7422,32.6867,32.7343,35200.0
2014-03-28 10:40:00,41.27,41.29,41.23,41.24,12600.0,32.7343,32.7501,32.7025,32.7105,12600.0
2014-03-28 10:45:00,41.23,41.3,41.23,41.3,8200.0,32.7025,32.758,32.7025,32.758,8200.0
2014-03-28 10:50:00,41.3,41.32,41.29,41.3,20900.0,32.758,32.7739,32.7501,32.758,20900.0
2014-03-28 10:55:00,41.29,41.31,41.27,41.3,19800.0,32.7501,32.766,32.7343,32.758,19800.0
2014-03-28 11:00:00,41.31,41.31,41.28,41.29,12300.0,32.766,32.766,32.7422,32.7501,12300.0
2014-03-28 11:05:00,41.29,41.3,41.28,41.29,7200.0,32.7501,32.758,32.7422,32.7501,7200.0
2014-03-28 11:10:00,41.29,41.3,41.27,41.28,9100.0,32.7501,32.758,32.7343,32.7422,9100.0
2014-03-28 11:15:00,41.27,41.3,41.27,41.3,14800.0,32.7343,32.758,32.7343,32.758,14800.0
2014-03-28 11:20:00,41.29,41.3,41.29,41.3,9100.0,32.7501,32.758,32.7501,32.758,9100.0
2014-03-28 11:25:00,41.3,41.3,41.27,41.28,11300.0,32.758,32.758,32.7343,32.7422,11300.0
2014-03-28 11:30:00,41.28,41.3,41.27,41.3,10900.0,32.7422,32.758,32.7343,32.758,10900.0
2014-03-28 11:35:00,41.3,41.3,41.28,41.28,12500.0,32.758,32.758,32.7422,32.7422,12500.0
2014-03-28 11:40:00,41.28,41.32,41.28,41.32,11400.0,32.7422,32.7739,32.7422,32.7739,11400.0
2014-03-28 11:45:00,41.31,41.31,41.27,41.29,11900.0,32.766,32.766,32.7343,32.7501,11900.0
2014-03-28 11:50:00,41.3,41.33,41.3,41.31,8800.0,32.758,32.7818,32.758,32.766,8800.0
2014-03-28 11:55:00,41.31,41.34,41.3,41.34,5900.0,32.766,32.7898,32.758,32.7898,5900.0
2014-03-28 12:00:00,41.34,41.37,41.34,41.36,22600.0,32.7898,32.8136,32.7898,32.8056,22600.0
2014-03-28 12:05:00,41.37,41.4,41.37,41.4,21800.0,32.8136,32.8374,32.8136,32.8374,21800.0
2014-03-28 12:10:00,41.4,41.46,41.39,41.45,31600.0,32.8374,32.885,32.8294,32.877,31600.0
2014-03-28 12:15:00,41.44,41.46,41.43,41.46,9600.0,32.8691,32.885,32.8612,32.885,9600.0
2014-03-28 12:20:00,41.46,41.47,41.45,41.47,10900.0,32.885,32.8929,32.877,32.8929,10900.0
2014-03-28 12:25:00,41.46,41.47,41.45,41.46,11500.0,32.885,32.8929,32.877,32.885,11500.0
2014-03-28 12:30:00,41.45,41.47,41.44,41.46,10800.0,32.877,32.8929,32.8691,32.885,10800.0
2014-03-28 12:35:00,41.45,41.46,41.4,41.4,17700.0,32.877,32.885,32.8374,32.8374,17700.0
2014-03-28 12:40:00,41.4,41.42,41.38,41.41,14300.0,32.8374,32.8532,32.8215,32.8453,14300.0
2014-03-28 12:45:00,41.41,41.41,41.39,41.41,8700.0,32.8453,32.8453,32.8294,32.8453,8700.0
2014-03-28 12:50:00,41.4,41.41,41.37,41.37,4500.0,32.8374,32.8453,32.8136,32.8136,4500.0
2014-03-28 12:55:00,41.37,41.38,41.33,41.33,6300.0,32.8136,32.8215,32.7818,32.7818,6300.0
2014-03-28 13:00:00,41.33,41.33,41.29,41.29,9000.0,32.7818,32.7818,32.7501,32.7501,9000.0
2014-03-28 13:05:00,41.29,41.32,41.29,41.32,13400.0,32.7501,32.7739,32.7501,32.7739,13400.0
2014-03-28 13:10:00,41.33,41.34,41.28,41.3,16000.0,32.7818,32.7898,32.7422,32.758,16000.0
2014-03-28 13:15:00,41.29,41.3,41.29,41.3,8000.0,32.7501,32.758,32.7501,32.758,8000.0
2014-03-28 13:20:00,41.29,41.32,41.28,41.31,13000.0,32.7501,32.7739,32.7422,32.766,13000.0
2014-03-28 13:25:00,41.32,41.32,41.3,41.32,6200.0,32.7739,32.7739,32.758,32.7739,6200.0
2014-03-28 13:30:00,41.31,41.31,41.27,41.28,4500.0,32.766,32.766,32.7343,32.7422,4500.0
2014-03-28 13:35:00,41.27,41.31,41.27,41.3,5400.0,32.7343,32.766,32.7343,32.758,5400.0
2014-03-28 13:40:00,41.31,41.31,41.3,41.3,2600.0,32.766,32.766,32.758,32.758,2600.0
2014-03-28 13:45:00,41.3,41.31,41.3,41.3,6000.0,32.758,32.766,32.758,32.758,6000.0
2014-03-28 13:50:00,41.3,41.33,41.3,41.33,16800.0,32.758,32.7818,32.758,32.7818,16800.0
2014-03-28 13:55:00,41.32,41.34,41.31,41.34,7900.0,32.7739,32.7898,32.766,32.7898,7900.0
2014-03-28 14:00:00,41.33,41.33,41.3,41.31,3500.0,32.7818,32.7818,32.758,32.766,3500.0
2014-03-28 14:05:00,41.32,41.32,41.26,41.26,9500.0,32.7739,32.7739,32.7263,32.7263,9500.0
2014-03-28 14:10:00,41.27,41.27,41.26,41.26,4700.0,32.7343,32.7343,32.7263,32.7263,4700.0
2014-03-28 14:15:00,41.27,41.27,41.18,41.19,11400.0,32.7343,32.7343,32.6629,32.6708,11400.0
2014-03-28 14:20:00,41.18,41.23,41.18,41.22,6400.0,32.6629,32.7025,32.6629,32.6946,6400.0
2014-03-28 14:25:00,41.22,41.26,41.19,41.25,30700.0,32.6946,32.7263,32.6708,32.7184,30700.0
2014-03-28 14:30:00,41.25,41.26,41.22,41.26,9400.0,32.7184,32.7263,32.6946,32.7263,9400.0
2014-03-28 14:35:00,41.27,41.27,41.21,41.21,7800.0,32.7343,32.7343,32.6867,32.6867,7800.0
2014-03-28 14:40:00,41.22,41.22,41.18,41.2,27000.0,32.6946,32.6946,32.6629,32.6787,27000.0
2014-03-28 14:45:00,41.2,41.2,41.14,41.17,19200.0,32.6787,32.6787,32.6311,32.6549,19200.0
2014-03-28 14:50:00,41.18,41.21,41.17,41.21,11300.0,32.6629,32.6867,32.6549,32.6867,11300.0
2014-03-28 14:55:00,41.21,41.22,41.18,41.22,22200.0,32.6867,32.6946,32.6629,32.6946,22200.0
2014-03-28 15:00:00,41.21,41.24,41.21,41.23,23900.0,32.6867,32.7105,32.6867,32.7025,23900.0
2014-03-28 15:05:00,41.23,41.24,41.22,41.23,39400.0,32.7025,32.7105,32.6946,32.7025,39400.0
2014-03-28 15:10:00,41.23,41.25,41.21,41.21,24500.0,32.7025,32.7184,32.6867,32.6867,24500.0
2014-03-28 15:15:00,41.21,41.21,41.18,41.2,18300.0,32.6867,32.6867,32.6629,32.6787,18300.0
2014-03-28 15:20:00,41.21,41.22,41.2,41.21,52100.0,32.6867,32.6946,32.6787,32.6867,52100.0
2014-03-28 15:25:00,41.21,41.22,41.19,41.2,9200.0,32.6867,32.6946,32.6708,32.6787,9200.0
2014-03-28 15:30:00,41.2,41.21,41.19,41.2,38100.0,32.6787,32.6867,32.6708,32.6787,38100.0
2014-03-28 15:35:00,41.2,41.21,41.19,41.2,18700.0,32.6787,32.6867,32.6708,32.6787,18700.0
2014-03-28 15:40:00,41.19,41.2,41.18,41.19,23800.0,32.6708,32.6787,32.6629,32.6708,23800.0
2014-03-28 15:45:00,41.18,41.18,41.13,41.15,48200.0,32.6629,32.6629,32.6232,32.6391,48200.0
2014-03-28 15:50:00,41.15,41.16,41.13,41.13,37900.0,32.6391,32.647,32.6232,32.6232,37900.0
2014-03-28 15:55:00,41.14,41.16,41.12,41.16,125700.0,32.6311,32.647,32.6153,32.647,125700.0
2014-03-31 09:30:00,41.37,41.46,41.34,41.43,39300.0,32.8136,32.885,32.7898,32.8612,39300.0
2014-03-31 09:35:00,41.43,41.48,41.4,41.45,14600.0,32.8612,32.9008,32.8374,32.877,14600.0
2014-03-31 09:40:00,41.42,41.43,41.35,41.4,11300.0,32.8532,32.8612,32.7977,32.8374,11300.0
2014-03-31 09:45:00,41.41,41.47,41.39,41.45,11100.0,32.8453,32.8929,32.8294,32.877,11100.0
2014-03-31 09:50:00,41.44,41.47,41.38,41.46,40800.0,32.8691,32.8929,32.8215,32.885,40800.0
2014-03-31 09:55:00,41.45,41.47,41.41,41.45,10200.0,32.877,32.8929,32.8453,32.877,10200.0
2014-03-31 10:00:00,41.45,41.49,41.42,41.48,10400.0,32.877,32.9087,32.8532,32.9008,10400.0
2014-03-31 10:05:00,41.49,41.56,41.47,41.56,71000.0,32.9087,32.9643,32.8929,32.9643,71000.0
2014-03-31 10:10:00,41.54,41.61,41.54,41.57,38800.0,32.9484,33.0039,32.9484,32.9722,38800.0
2014-03-31 10:15:00,41.57,41.57,41.52,41.55,13000.0,32.9722,32.9722,32.9325,32.9563,13000.0
2014-03-31 10:20:00,41.55,41.61,41.53,41.6,30800.0,32.9563,33.0039,32.9405,32.996,30800.0
2014-03-31 10:25:00,41.6,41.66,41.6,41.64,38700.0,32.996,33.0436,32.996,33.0277,38700.0
2014-03-31 10:30:00,41.64,41.67,41.61,41.66,43100.0,33.0277,33.0515,33.0039,33.0436,43100.0
2014-03-31 10:35:00,41.65,41.68,41.64,41.66,43800.0,33.0357,33.0595,33.0277,33.0436,43800.0
2014-03-31 10:40:00,41.66,41.71,41.63,41.7,33100.0,33.0436,33.0832,33.0198,33.0753,33100.0
2014-03-31 10:45:00,41.7,41.71,41.67,41.68,13500.0,33.0753,33.0832,33.0515,33.0595,13500.0
2014-03-31 10:50:00,41.67,41.69,41.64,41.64,7600.0,33.0515,33.0674,33.0277,33.0277,7600.0
2014-03-31 10:55:00,41.64,41.68,41.63,41.63,12800.0,33.0277,33.0595,33.0198,33.0198,12800.0
2014-03-31 11:00:00,41.64,41.67,41.63,41.63,14600.0,33.0277,33.0515,33.0198,33.0198,14600.0
2014-03-31 11:05:00,41.63,41.72,41.63,41.72,43300.0,33.0198,33.0912,33.0198,33.0912,43300.0
2014-03-31 11:10:00,41.7,41.76,41.69,41.75,63500.0,33.0753,33.1229,33.0674,33.115,63500.0
2014-03-31 11:15:00,41.76,41.77,41.7,41.77,18900.0,33.1229,33.1308,33.0753,33.1308,18900.0
2014-03-31 11:20:00,41.77,41.78,41.74,41.75,18300.0,33.1308,33.1388,33.107,33.115,18300.0
2014-03-31 11:25:00,41.74,41.78,41.74,41.78,12400.0,33.107,33.1388,33.107,33.1388,12400.0
2014-03-31 11:30:00,41.77,41.78,41.74,41.77,30900.0,33.1308,33.1388,33.107,33.1308,30900.0
2014-03-31 11:35:00,41.77,41.82,41.77,41.8,27200.0,33.1308,33.1705,33.1308,33.1546,27200.0
2014-03-31 11:40:00,41.8,41.8,41.79,41.8,14400.0,33.1546,33.1546,33.1467,33.1546,14400.0
2014-03-31 11:45:00,41.79,41.84,41.79,41.82,22300.0,33.1467,33.1864,33.1467,33.1705,22300.0
2014-03-31 11:50:00,41.82,41.85,41.82,41.83,8100.0,33.1705,33.1943,33.1705,33.1784,8100.0
2014-03-31 11:55:00,41.82,41.87,41.82,41.86,37000.0,33.1705,33.2102,33.1705,33.2022,37000.0
2014-03-31 12:00:00,41.86,41.9,41.84,41.88,49900.0,33.2022,33.234,33.1864,33.2181,49900.0
2014-03-31 12:05:00,41.88,41.94,41.87,41.94,48600.0,33.2181,33.2657,33.2102,33.2657,48600.0
2014-03-31 12:10:00,41.94,41.96,41.88,41.9,62600.0,33.2657,33.2815,33.2181,33.234,62600.0
2014-03-31 12:15:00,41.9,41.92,41.89,41.91,191200.0,33.234,33.2498,33.226,33.2419,191200.0
2014-03-31 12:20:00,41.91,41.94,41.91,41.93,32900.0,33.2419,33.2657,33.2419,33.2577,32900.0
2014-03-31 12:25:00,41.93,41.95,41.91,41.92,11900.0,33.2577,33.2736,33.2419,33.2498,11900.0
2014-03-31 12:30:00,41.91,41.92,41.85,41.85,10200.0,33.2419,33.2498,33.1943,33.1943,10200.0
2014-03-31 12:35:00,41.86,41.88,41.82,41.82,16500.0,33.2022,33.2181,33.1705,33.1705,16500.0
2014-03-31 12:40:00,41.82,41.83,41.8,41.82,8600.0,33.1705,33.1784,33.1546,33.1705,8600.0
2014-03-31 12:45:00,41.82,41.84,41.81,41.84,11400.0,33.1705,33.1864,33.1626,33.1864,11400.0
2014-03-31 12:50:00,41.84,41.85,41.82,41.82,11200.0,33.1864,33.1943,33.1705,33.1705,11200.0
2014-03-31 12:55:00,41.82,41.84,41.81,41.83,8900.0,33.1705,33.1864,33.1626,33.1784,8900.0
2014-03-31 13:00:00,41.85,41.85,41.79,41.82,28100.0,33.1943,33.1943,33.1467,33.1705,28100.0
2014-03-31 13:05:00,41.82,41.83,41.79,41.82,21500.0,33.1705,33.1784,33.1467,33.1705,21500.0
2014-03-31 13:10:00,41.82,41.83,41.81,41.82,5500.0,33.1705,33.1784,33.1626,33.1705,5500.0
2014-03-31 13:15:00,41.81,41.82,41.78,41.78,6200.0,33.1626,33.1705,33.1388,33.1388,6200.0
2014-03-31 13:20:00,41.77,41.88,41.76,41.87,101600.0,33.1308,33.2181,33.1229,33.2102,101600.0
2014-03-31 13:25:00,41.87,41.91,41.86,41.89,69600.0,33.2102,33.2419,33.2022,33.226,69600.0
2014-03-31 13:30:00,41.9,41.93,41.87,41.91,27700.0,33.234,33.2577,33.2102,33.2419,27700.0
2014-03-31 13:35:00,41.91,41.92,41.89,41.9,12700.0,33.2419,33.2498,33.226,33.234,12700.0
2014-03-31 13:40:00,41.91,41.91,41.88,41.89,7500.0,33.2419,33.2419,33.2181,33.226,7500.0
2014-03-31 13:45:00,41.88,41.91,41.87,41.9,14700.0,33.2181,33.2419,33.2102,33.234,14700.0
2014-03-31 13:50:00,41.9,41.91,41.87,41.89,15500.0,33.234,33.2419,33.2102,33.226,15500.0
2014-03-31 13:55:00,41.89,41.89,41.85,41.87,7600.0,33.226,33.226,33.1943,33.2102,7600.0
2014-03-31 14:00:00,41.87,41.93,41.86,41.93,48800.0,33.2102,33.2577,33.2022,33.2577,48800.0
2014-03-31 14:05:00,41.93,41.94,41.92,41.93,52300.0,33.2577,33.2657,33.2498,33.2577,52300.0
2014-03-31 14:10:00,41.93,41.94,41.92,41.93,11400.0,33.2577,33.2657,33.2498,33.2577,11400.0
2014-03-31 14:15:00,41.94,41.95,41.92,41.93,16900.0,33.2657,33.2736,33.2498,33.2577,16900.0
2014-03-31 14:20:00,41.93,41.94,41.92,41.93,62000.0,33.2577,33.2657,33.2498,33.2577,62000.0
2014-03-31 14:25:00,41.93,41.93,41.92,41.93,12600.0,33.2577,33.2577,33.2498,33.2577,12600.0
2014-03-31 14:30:00,41.92,41.94,41.92,41.93,14900.0,33.2498,33.2657,33.2498,33.2577,14900.0
2014-03-31 14:35:00,41.93,41.95,41.93,41.95,41000.0,33.2577,33.2736,33.2577,33.2736,41000.0
2014-03-31 14:40:00,41.95,41.95,41.91,41.94,25500.0,33.2736,33.2736,33.2419,33.2657,25500.0
2014-03-31 14:45:00,41.93,41.95,41.93,41.94,18600.0,33.2577,33.2736,33.2577,33.2657,18600.0
2014-03-31 14:50:00,41.94,41.95,41.93,41.94,18600.0,33.2657,33.2736,33.2577,33.2657,18600.0
2014-03-31 14:55:00,41.94,41.94,41.92,41.93,18300.0,33.2657,33.2657,33.2498,33.2577,18300.0
2014-03-31 15:00:00,41.93,41.94,41.9,41.9,19500.0,33.2577,33.2657,33.234,33.234,19500.0
2014-03-31 15:05:00,41.91,41.93,41.89,41.93,21800.0,33.2419,33.2577,33.226,33.2577,21800.0
2014-03-31 15:10:00,41.93,41.96,41.93,41.96,39100.0,33.2577,33.2815,33.2577,33.2815,39100.0
2014-03-31 15:15:00,41.96,42.01,41.95,42.0,133300.0,33.2815,33.3212,33.2736,33.3133,133300.0
2014-03-31 15:20:00,42.01,42.01,41.99,42.0,37200.0,33.3212,33.3212,33.3053,33.3133,37200.0
2014-03-31 15:25:00,41.99,42.0,41.97,41.98,57800.0,33.3053,33.3133,33.2895,33.2974,57800.0
2014-03-31 15:30:00,41.98,41.98,41.94,41.94,54200.0,33.2974,33.2974,33.2657,33.2657,54200.0
2014-03-31 15:35:00,41.95,41.96,41.94,41.96,31800.0,33.2736,33.2815,33.2657,33.2815,31800.0
2014-03-31 15:40:00,41.96,41.98,41.95,41.98,60900.0,33.2815,33.2974,33.2736,33.2974,60900.0
2014-03-31 15:45:00,41.97,41.99,41.95,41.98,141200.0,33.2895,33.3053,33.2736,33.2974,141200.0
2014-03-31 15:50:00,41.97,42.0,41.93,42.0,141600.0,33.2895,33.3133,33.2577,33.3133,141600.0
2014-03-31 15:55:00,42.0,42.1,41.98,42.09,385700.0,33.3133,33.3926,33.2974,33.3847,385700.0
2014-04-01 09:30:00,42.12,42.21,42.03,42.05,48400.0,33.4084,33.4798,33.3371,33.3529,48400.0
2014-04-01 09:35:00,42.05,42.08,41.96,42.01,12300.0,33.3529,33.3767,33.2815,33.3212,12300.0
2014-04-01 09:40:00,42.0,42.02,41.87,41.87,25500.0,33.3133,33.3291,33.2102,33.2102,25500.0
2014-04-01 09:45:00,41.88,41.93,41.87,41.88,34100.0,33.2181,33.2577,33.2102,33.2181,34100.0
2014-04-01 09:50:00,41.87,41.87,41.8,41.84,8600.0,33.2102,33.2102,33.1546,33.1864,8600.0
2014-04-01 09:55:00,41.83,41.87,41.78,41.84,29800.0,33.1784,33.2102,33.1388,33.1864,29800.0
2014-04-01 10:00:00,41.83,41.88,41.8,41.87,16500.0,33.1784,33.2181,33.1546,33.2102,16500.0
2014-04-01 10:05:00,41.88,41.92,41.87,41.92,8500.0,33.2181,33.2498,33.2102,33.2498,8500.0
2014-04-01 10:10:00,41.92,41.92,41.78,41.78,25000.0,33.2498,33.2498,33.1388,33.1388,25000.0
2014-04-01 10:15:00,41.77,41.81,41.77,41.8,14000.0,33.1308,33.1626,33.1308,33.1546,14000.0
2014-04-01 10:20:00,41.8,41.8,41.76,41.79,17300.0,33.1546,33.1546,33.1229,33.1467,17300.0
2014-04-01 10:25:00,41.79,41.8,41.75,41.76,26000.0,33.1467,33.1546,33.115,33.1229,26000.0
2014-04-01 10:30:00,41.76,41.81,41.76,41.81,20100.0,33.1229,33.1626,33.1229,33.1626,20100.0
2014-04-01 10:35:00,41.8,41.81,41.77,41.8,61400.0,33.1546,33.1626,33.1308,33.1546,61400.0
2014-04-01 10:40:00,41.79,41.81,41.77,41.81,9100.0,33.1467,33.1626,33.1308,33.1626,9100.0
2014-04-01 10:45:00,41.82,41.83,41.75,41.76,19800.0,33.1705,33.1784,33.115,33.1229,19800.0
2014-04-01 10:50:00,41.75,41.81,41.75,41.8,13400.0,33.115,33.1626,33.115,33.1546,13400.0
2014-04-01 10:55:00,41.8,41.81,41.75,41.75,32900.0,33.1546,33.1626,33.115,33.115,32900.0
2014-04-01 11:00:00,41.76,41.83,41.75,41.83,25300.0,33.1229,33.1784,33.115,33.1784,25300.0
2014-04-01 11:05:00,41.83,41.86,41.82,41.85,10100.0,33.1784,33.2022,33.1705,33.1943,10100.0
2014-04-01 11:10:00,41.85,41.88,41.85,41.86,8700.0,33.1943,33.2181,33.1943,33.2022,8700.0
2014-04-01 11:15:00,41.86,41.86,41.78,41.82,43500.0,33.2022,33.2022,33.1388,33.1705,43500.0
2014-04-01 11:20:00,41.82,41.85,41.81,41.82,20700.0,33.1705,33.1943,33.1626,33.1705,20700.0
2014-04-01 11:25:00,41.82,41.86,41.82,41.86,110100.0,33.1705,33.2022,33.1705,33.2022,110100.0
2014-04-01 11:30:00,41.86,41.86,41.82,41.83,12000.0,33.2022,33.2022,33.1705,33.1784,12000.0
2014-04-01 11:35:00,41.83,41.83,41.77,41.78,47100.0,33.1784,33.1784,33.1308,33.1388,47100.0
2014-04-01 11:40:00,41.79,41.79,41.77,41.78,28300.0,33.1467,33.1467,33.1308,33.1388,28300.0
2014-04-01 11:45:00,41.78,41.78,41.77,41.78,13000.0,33.1388,33.1388,33.1308,33.1388,13000.0
2014-04-01 11:50:00,41.77,41.79,41.77,41.77,39000.0,33.1308,33.1467,33.1308,33.1308,39000.0
2014-04-01 11:55:00,41.77,41.77,41.75,41.76,15900.0,33.1308,33.1308,33.115,33.1229,15900.0
2014-04-01 12:00:00,41.76,41.77,41.75,41.77,18900.0,33.1229,33.1308,33.115,33.1308,18900.0
2014-04-01 12:05:00,41.78,41.79,41.76,41.78,14700.0,33.1388,33.1467,33.1229,33.1388,14700.0
2014-04-01 12:10:00,41.78,41.78,41.76,41.76,11600.0,33.1388,33.1388,33.1229,33.1229,11600.0
2014-04-01 12:15:00,41.76,41.79,41.76,41.78,17700.0,33.1229,33.1467,33.1229,33.1388,17700.0
2014-04-01 12:20:00,41.78,41.79,41.78,41.79,10700.0,33.1388,33.1467,33.1388,33.1467,10700.0
2014-04-01 12:25:00,41.78,41.79,41.77,41.77,11800.0,33.1388,33.1467,33.1308,33.1308,11800.0
2014-04-01 12:30:00,41.78,41.79,41.77,41.77,8900.0,33.1388,33.1467,33.1308,33.1308,8900.0
2014-04-01 12:35:00,41.78,41.78,41.77,41.78,5800.0,33.1388,33.1388,33.1308,33.1388,5800.0
2014-04-01 12:40:00,41.78,41.79,41.77,41.78,15300.0,33.1388,33.1467,33.1308,33.1388,15300.0
2014-04-01 12:45:00,41.77,41.78,41.76,41.78,8800.0,33.1308,33.1388,33.1229,33.1388,8800.0
2014-04-01 12:50:00,41.78,41.78,41.77,41.77,7000.0,33.1388,33.1388,33.1308,33.1308,7000.0
2014-04-01 12:55:00,41.77,41.78,41.76,41.77,11500.0,33.1308,33.1388,33.1229,33.1308,11500.0
2014-04-01 13:00:00,41.76,41.78,41.76,41.78,15500.0,33.1229,33.1388,33.1229,33.1388,15500.0
2014-04-01 13:05:00,41.78,41.78,41.77,41.78,4200.0,33.1388,33.1388,33.1308,33.1388,4200.0
2014-04-01 13:10:00,41.77,41.79,41.77,41.77,13500.0,33.1308,33.1467,33.1308,33.1308,13500.0
2014-04-01 13:15:00,41.77,41.78,41.77,41.78,8900.0,33.1308,33.1388,33.1308,33.1388,8900.0
2014-04-01 13:20:00,41.78,41.79,41.77,41.78,16400.0,33.1388,33.1467,33.1308,33.1388,16400.0
2014-04-01 13:25:00,41.79,41.79,41.78,41.79,6200.0,33.1467,33.1467,33.1388,33.1467,6200.0
2014-04-01 13:30:00,41.79,41.8,41.78,41.8,8300.0,33.1467,33.1546,33.1388,33.1546,8300.0
2014-04-01 13:35:00,41.8,41.81,41.79,41.79,20900.0,33.1546,33.1626,33.1467,33.1467,20900.0
2014-04-01 13:40:00,41.8,41.81,41.79,41.81,7400.0,33.1546,33.1626,33.1467,33.1626,7400.0
2014-04-01 13:45:00,41.81,41.83,41.8,41.83,15900.0,33.1626,33.1784,33.1546,33.1784,15900.0
2014-04-01 13:50:00,41.82,41.83,41.8,41.8,18300.0,33.1705,33.1784,33.1546,33.1546,18300.0
2014-04-01 13:55:00,41.8,41.81,41.8,41.81,6800.0,33.1546,33.1626,33.1546,33.1626,6800.0
2014-04-01 14:00:00,41.82,41.92,41.82,41.92,21700.0,33.1705,33.2498,33.1705,33.2498,21700.0
2014-04-01 14:05:00,41.92,41.94,41.92,41.94,13600.0,33.2498,33.2657,33.2498,33.2657,13600.0
2014-04-01 14:10:00,41.94,41.96,41.93,41.94,16800.0,33.2657,33.2815,33.2577,33.2657,16800.0
2014-04-01 14:15:00,41.94,41.94,41.93,41.94,34700.0,33.2657,33.2657,33.2577,33.2657,34700.0
2014-04-01 14:20:00,41.94,41.94,41.88,41.89,24600.0,33.2657,33.2657,33.2181,33.226,24600.0
2014-04-01 14:25:00,41.88,41.89,41.88,41.89,18700.0,33.2181,33.226,33.2181,33.226,18700.0
2014-04-01 14:30:00,41.89,41.89,41.87,41.87,10200.0,33.226,33.226,33.2102,33.2102,10200.0
2014-04-01 14:35:00,41.87,41.88,41.84,41.84,7300.0,33.2102,33.2181,33.1864,33.1864,7300.0
2014-04-01 14:40:00,41.84,41.85,41.83,41.85,22500.0,33.1864,33.1943,33.1784,33.1943,22500.0
2014-04-01 14:45:00,41.84,41.85,41.84,41.84,10700.0,33.1864,33.1943,33.1864,33.1864,10700.0
2014-04-01 14:50:00,41.84,41.85,41.84,41.84,17800.0,33.1864,33.1943,33.1864,33.1864,17800.0
2014-04-01 14:55:00,41.84,41.85,41.84,41.84,17300.0,33.1864,33.1943,33.1864,33.1864,17300.0
2014-04-01 15:00:00,41.84,41.85,41.84,41.84,13300.0,33.1864,33.1943,33.1864,33.1864,13300.0
2014-04-01 15:05:00,41.84,41.85,41.84,41.85,10700.0,33.1864,33.1943,33.1864,33.1943,10700.0
2014-04-01 15:10:00,41.84,41.85,41.83,41.83,20300.0,33.1864,33.1943,33.1784,33.1784,20300.0
2014-04-01 15:15:00,41.84,41.85,41.83,41.84,25800.0,33.1864,33.1943,33.1784,33.1864,25800.0
2014-04-01 15:20:00,41.84,41.85,41.84,41.85,16900.0,33.1864,33.1943,33.1864,33.1943,16900.0
2014-04-01 15:25:00,41.84,41.86,41.84,41.86,24300.0,33.1864,33.2022,33.1864,33.2022,24300.0
2014-04-01 15:30:00,41.86,41.86,41.83,41.84,39800.0,33.2022,33.2022,33.1784,33.1864,39800.0
2014-04-01 15:35:00,41.85,41.85,41.83,41.85,26800.0,33.1943,33.1943,33.1784,33.1943,26800.0
2014-04-01 15:40:00,41.84,41.89,41.84,41.89,30300.0,33.1864,33.226,33.1864,33.226,30300.0
2014-04-01 15:45:00,41.89,41.93,41.89,41.93,40500.0,33.226,33.2577,33.226,33.2577,40500.0
2014-04-01 15:50:00,41.93,41.94,41.9,41.93,59600.0,33.2577,33.2657,33.234,33.2577,59600.0
2014-04-01 15:55:00,41.93,41.93,41.91,41.93,112300.0,33.2577,33.2577,33.2419,33.2577,112300.0
2014-04-02 09:30:00,41.83,41.95,41.64,41.65,31200.0,33.1784,33.2736,33.0277,33.0357,31200.0
2014-04-02 09:35:00,41.65,41.8,41.65,41.75,15700.0,33.0357,33.1546,33.0357,33.115,15700.0
2014-04-02 09:40:00,41.75,41.81,41.72,41.78,17800.0,33.115,33.1626,33.0912,33.1388,17800.0
2014-04-02 09:45:00,41.77,41.8,41.74,41.8,12000.0,33.1308,33.1546,33.107,33.1546,12000.0
2014-04-02 09:50:00,41.79,41.9,41.78,41.89,16100.0,33.1467,33.234,33.1388,33.226,16100.0
2014-04-02 09:55:00,41.9,41.94,41.84,41.84,13500.0,33.234,33.2657,33.1864,33.1864,13500.0
2014-04-02 10:00:00,41.85,41.93,41.84,41.89,15800.0,33.1943,33.2577,33.1864,33.226,15800.0
2014-04-02 10:05:00,41.9,41.92,41.86,41.89,17700.0,33.234,33.2498,33.2022,33.226,17700.0
2014-04-02 10:10:00,41.88,41.89,41.83,41.85,48400.0,33.2181,33.226,33.1784,33.1943,48400.0
2014-04-02 10:15:00,41.84,41.87,41.82,41.86,37200.0,33.1864,33.2102,33.1705,33.2022,37200.0
2014-04-02 10:20:00,41.86,41.86,41.83,41.83,21400.0,33.2022,33.2022,33.1784,33.1784,21400.0
2014-04-02 10:25:00,41.83,41.87,41.83,41.87,10800.0,33.1784,33.2102,33.1784,33.2102,10800.0
2014-04-02 10:30:00,41.88,41.93,41.87,41.93,13100.0,33.2181,33.2577,33.2102,33.2577,13100.0
2014-04-02 10:35:00,41.93,42.0,41.93,41.98,15500.0,33.2577,33.3133,33.2577,33.2974,15500.0
2014-04-02 10:40:00,41.96,41.97,41.94,41.95,6800.0,33.2815,33.2895,33.2657,33.2736,6800.0
2014-04-02 10:45:00,41.94,41.96,41.93,41.95,8300.0,33.2657,33.2815,33.2577,33.2736,8300.0
2014-04-02 10:50:00,41.95,41.97,41.94,41.97,10500.0,33.2736,33.2895,33.2657,33.2895,10500.0
2014-04-02 10:55:00,41.96,41.96,41.93,41.93,15100.0,33.2815,33.2815,33.2577,33.2577,15100.0
2014-04-02 11:00:00,41.93,42.05,41.92,42.03,50800.0,33.2577,33.3529,33.2498,33.3371,50800.0
2014-04-02 11:05:00,42.03,42.03,41.97,41.97,19300.0,33.3371,33.3371,33.2895,33.2895,19300.0
2014-04-02 11:10:00,41.97,41.98,41.92,41.94,16100.0,33.2895,33.2974,33.2498,33.2657,16100.0
2014-04-02 11:15:00,41.94,41.97,41.93,41.95,11500.0,33.2657,33.2895,33.2577,33.2736,11500.0
2014-04-02 11:20:00,41.95,41.96,41.94,41.95,7000.0,33.2736,33.2815,33.2657,33.2736,7000.0
2014-04-02 11:25:00,41.95,41.98,41.95,41.95,11900.0,33.2736,33.2974,33.2736,33.2736,11900.0
2014-04-02 11:30:00,41.95,41.96,41.94,41.94,11600.0,33.2736,33.2815,33.2657,33.2657,11600.0
2014-04-02 11:35:00,41.95,42.0,41.94,42.0,13400.0,33.2736,33.3133,33.2657,33.3133,13400.0
2014-04-02 11:40:00,42.0,42.01,41.98,42.0,7100.0,33.3133,33.3212,33.2974,33.3133,7100.0
2014-04-02 11:45:00,41.99,42.0,41.94,41.94,10100.0,33.3053,33.3133,33.2657,33.2657,10100.0
2014-04-02 11:50:00,41.95,41.97,41.93,41.93,26500.0,33.2736,33.2895,33.2577,33.2577,26500.0
2014-04-02 11:55:00,41.94,41.95,41.93,41.95,13200.0,33.2657,33.2736,33.2577,33.2736,13200.0
2014-04-02 12:00:00,41.95,41.96,41.94,41.94,26000.0,33.2736,33.2815,33.2657,33.2657,26000.0
2014-04-02 12:05:00,41.95,41.95,41.91,41.91,7700.0,33.2736,33.2736,33.2419,33.2419,7700.0
2014-04-02 12:10:00,41.92,41.92,41.9,41.9,12100.0,33.2498,33.2498,33.234,33.234,12100.0
2014-04-02 12:15:00,41.91,41.92,41.88,41.88,12800.0,33.2419,33.2498,33.2181,33.2181,12800.0
2014-04-02 12:20:00,41.88,41.89,41.86,41.88,17900.0,33.2181,33.226,33.2022,33.2181,17900.0
2014-04-02 12:25:00,41.87,41.88,41.83,41.85,11400.0,33.2102,33.2181,33.1784,33.1943,11400.0
2014-04-02 12:30:00,41.85,41.88,41.84,41.88,4700.0,33.1943,33.2181,33.1864,33.2181,4700.0
2014-04-02 12:35:00,41.87,41.9,41.87,41.88,14700.0,33.2102,33.234,33.2102,33.2181,14700.0
2014-04-02 12:40:00,41.88,41.89,41.88,41.89,3000.0,33.2181,33.226,33.2181,33.226,3000.0
2014-04-02 12:45:00,41.89,41.89,41.86,41.86,9600.0,33.226,33.226,33.2022,33.2022,9600.0
2014-04-02 12:50:00,41.86,41.87,41.84,41.86,11400.0,33.2022,33.2102,33.1864,33.2022,11400.0
2014-04-02 12:55:00,41.86,41.89,41.85,41.88,12600.0,33.2022,33.226,33.1943,33.2181,12600.0
2014-04-02 13:00:00,41.87,41.88,41.83,41.84,17000.0,33.2102,33.2181,33.1784,33.1864,17000.0
2014-04-02 13:05:00,41.84,41.86,41.83,41.84,9700.0,33.1864,33.2022,33.1784,33.1864,9700.0
2014-04-02 13:10:00,41.85,41.85,41.83,41.85,5700.0,33.1943,33.1943,33.1784,33.1943,5700.0
2014-04-02 13:15:00,41.85,41.85,41.84,41.84,6000.0,33.1943,33.1943,33.1864,33.1864,6000.0
2014-04-02 13:20:00,41.84,41.85,41.8,41.82,7500.0,33.1864,33.1943,33.1546,33.1705,7500.0
2014-04-02 13:25:00,41.8,41.81,41.79,41.79,5500.0,33.1546,33.1626,33.1467,33.1467,5500.0
2014-04-02 13:30:00,41.79,41.81,41.79,41.8,6200.0,33.1467,33.1626,33.1467,33.1546,6200.0
2014-04-02 13:35:00,41.8,41.82,41.8,41.8,6400.0,33.1546,33.1705,33.1546,33.1546,6400.0
2014-04-02 13:40:00,41.81,41.83,41.8,41.82,9400.0,33.1626,33.1784,33.1546,33.1705,9400.0
2014-04-02 13:45:00,41.82,41.82,41.76,41.77,7700.0,33.1705,33.1705,33.1229,33.1308,7700.0
2014-04-02 13:50:00,41.76,41.77,41.75,41.76,12700.0,33.1229,33.1308,33.115,33.1229,12700.0
2014-04-02 13:55:00,41.76,41.77,41.75,41.75,4100.0,33.1229,33.1308,33.115,33.115,4100.0
2014-04-02 14:00:00,41.75,41.76,41.73,41.75,22300.0,33.115,33.1229,33.0991,33.115,22300.0
2014-04-02 14:05:00,41.76,41.77,41.75,41.75,21600.0,33.1229,33.1308,33.115,33.115,21600.0
2014-04-02 14:10:00,41.75,41.76,41.71,41.75,70500.0,33.115,33.1229,33.0832,33.115,70500.0
2014-04-02 14:15:00,41.74,41.76,41.74,41.75,23000.0,33.107,33.1229,33.107,33.115,23000.0
2014-04-02 14:20:00,41.75,41.75,41.74,41.75,7400.0,33.115,33.115,33.107,33.115,7400.0
2014-04-02 14:25:00,41.74,41.75,41.72,41.75,44400.0,33.107,33.115,33.0912,33.115,44400.0
2014-04-02 14:30:00,41.74,41.75,41.73,41.75,8800.0,33.107,33.115,33.0991,33.115,8800.0
2014-04-02 14:35:00,41.75,41.75,41.72,41.74,7700.0,33.115,33.115,33.0912,33.107,7700.0
2014-04-02 14:40:00,41.75,41.75,41.72,41.74,10300.0,33.115,33.115,33.0912,33.107,10300.0
2014-04-02 14:45:00,41.73,41.74,41.73,41.73,10800.0,33.0991,33.107,33.0991,33.0991,10800.0
2014-04-02 14:50:00,41.74,41.76,41.73,41.74,17700.0,33.107,33.1229,33.0991,33.107,17700.0
2014-04-02 14:55:00,41.74,41.76,41.73,41.75,34700.0,33.107,33.1229,33.0991,33.115,34700.0
2014-04-02 15:00:00,41.75,41.75,41.73,41.73,14200.0,33.115,33.115,33.0991,33.0991,14200.0
2014-04-02 15:05:00,41.73,41.74,41.73,41.74,22400.0,33.0991,33.107,33.0991,33.107,22400.0
2014-04-02 15:10:00,41.74,41.75,41.74,41.75,8600.0,33.107,33.115,33.107,33.115,8600.0
2014-04-02 15:15:00,41.75,41.76,41.74,41.76,21300.0,33.115,33.1229,33.107,33.1229,21300.0
2014-04-02 15:20:00,41.76,41.77,41.73,41.75,36300.0,33.1229,33.1308,33.0991,33.115,36300.0
2014-04-02 15:25:00,41.76,41.8,41.75,41.79,17700.0,33.1229,33.1546,33.115,33.1467,17700.0
2014-04-02 15:30:00,41.8,41.83,41.78,41.81,28000.0,33.1546,33.1784,33.1388,33.1626,28000.0
2014-04-02 15:35:00,41.81,41.81,41.78,41.78,26200.0,33.1626,33.1626,33.1388,33.1388,26200.0
2014-04-02 15:40:00,41.78,41.79,41.76,41.76,33100.0,33.1388,33.1467,33.1229,33.1229,33100.0
2014-04-02 15:45:00,41.76,41.77,41.73,41.75,82500.0,33.1229,33.1308,33.0991,33.115,82500.0
2014-04-02 15:50:00,41.74,41.75,41.72,41.73,60300.0,33.107,33.115,33.0912,33.0991,60300.0
2014-04-02 15:55:00,41.72,41.73,41.69,41.72,167700.0,33.0912,33.0991,33.0674,33.0912,167700.0
2014-04-03 09:30:00,41.76,41.84,41.63,41.66,33200.0,33.1229,33.1864,33.0198,33.0436,33200.0
2014-04-03 09:35:00,41.69,41.72,41.65,41.66,5100.0,33.0674,33.0912,33.0357,33.0436,5100.0
2014-04-03 09:40:00,41.66,41.69,41.62,41.63,8400.0,33.0436,33.0674,33.0119,33.0198,8400.0
2014-04-03 09:45:00,41.66,41.66,41.62,41.65,11100.0,33.0436,33.0436,33.0119,33.0357,11100.0
2014-04-03 09:50:00,41.65,41.65,41.55,41.6,10600.0,33.0357,33.0357,32.9563,32.996,10600.0
2014-04-03 09:55:00,41.6,41.69,41.6,41.68,10200.0,32.996,33.0674,32.996,33.0595,10200.0
2014-04-03 10:00:00,41.68,41.75,41.68,41.72,27100.0,33.0595,33.115,33.0595,33.0912,27100.0
2014-04-03 10:05:00,41.68,41.7,41.64,41.69,17700.0,33.0595,33.0753,33.0277,33.0674,17700.0
2014-04-03 10:10:00,41.68,41.75,41.67,41.75,36100.0,33.0595,33.115,33.0515,33.115,36100.0
2014-04-03 10:15:00,41.74,41.75,41.7,41.73,21700.0,33.107,33.115,33.0753,33.0991,21700.0
2014-04-03 10:20:00,41.73,41.75,41.72,41.73,8600.0,33.0991,33.115,33.0912,33.0991,8600.0
2014-04-03 10:25:00,41.72,41.74,41.72,41.72,26200.0,33.0912,33.107,33.0912,33.0912,26200.0
2014-04-03 10:30:00,41.73,41.74,41.7,41.71,30300.0,33.0991,33.107,33.0753,33.0832,30300.0
2014-04-03 10:35:00,41.7,41.74,41.69,41.71,32000.0,33.0753,33.107,33.0674,33.0832,32000.0
2014-04-03 10:40:00,41.7,41.76,41.7,41.75,45700.0,33.0753,33.1229,33.0753,33.115,45700.0
2014-04-03 10:45:00,41.75,41.81,41.74,41.78,19800.0,33.115,33.1626,33.107,33.1388,19800.0
2014-04-03 10:50:00,41.79,41.81,41.79,41.79,7000.0,33.1467,33.1626,33.1467,33.1467,7000.0
2014-04-03 10:55:00,41.78,41.79,41.76,41.77,17000.0,33.1388,33.1467,33.1229,33.1308,17000.0
2014-04-03 11:00:00,41.77,41.77,41.75,41.75,3800.0,33.1308,33.1308,33.115,33.115,3800.0
2014-04-03 11:05:00,41.75,41.78,41.75,41.78,14800.0,33.115,33.1388,33.115,33.1388,14800.0
2014-04-03 11:10:00,41.78,41.78,41.75,41.75,21400.0,33.1388,33.1388,33.115,33.115,21400.0
2014-04-03 11:15:00,41.74,41.75,41.72,41.74,5800.0,33.107,33.115,33.0912,33.107,5800.0
2014-04-03 11:20:00,41.75,41.77,41.73,41.74,7000.0,33.115,33.1308,33.0991,33.107,7000.0
2014-04-03 11:25:00,41.74,41.78,41.74,41.75,19700.0,33.107,33.1388,33.107,33.115,19700.0
2014-04-03 11:30:00,41.75,41.75,41.71,41.74,17800.0,33.115,33.115,33.0832,33.107,17800.0
2014-04-03 11:35:00,41.74,41.77,41.72,41.77,7300.0,33.107,33.1308,33.0912,33.1308,7300.0
2014-04-03 11:40:00,41.78,41.78,41.74,41.75,16600.0,33.1388,33.1388,33.107,33.115,16600.0
2014-04-03 11:45:00,41.75,41.78,41.75,41.77,9200.0,33.115,33.1388,33.115,33.1308,9200.0
2014-04-03 11:50:00,41.76,41.78,41.76,41.78,5000.0,33.1229,33.1388,33.1229,33.1388,5000.0
2014-04-03 11:55:00,41.77,41.78,41.77,41.77,1500.0,33.1308,33.1388,33.1308,33.1308,1500.0
2014-04-03 12:00:00,41.77,41.77,41.75,41.77,5600.0,33.1308,33.1308,33.115,33.1308,5600.0
2014-04-03 12:05:00,41.77,41.78,41.74,41.74,9500.0,33.1308,33.1388,33.107,33.107,9500.0
2014-04-03 12:10:00,41.75,41.76,41.75,41.75,4100.0,33.115,33.1229,33.115,33.115,4100.0
2014-04-03 12:15:00,41.74,41.75,41.72,41.75,9500.0,33.107,33.115,33.0912,33.115,9500.0
2014-04-03 12:20:00,41.77,41.79,41.76,41.77,2100.0,33.1308,33.1467,33.1229,33.1308,2100.0
2014-04-03 12:25:00,41.77,41.8,41.76,41.76,6400.0,33.1308,33.1546,33.1229,33.1229,6400.0
2014-04-03 12:30:00,41.76,41.76,41.73,41.73,2600.0,33.1229,33.1229,33.0991,33.0991,2600.0
2014-04-03 12:35:00,41.73,41.77,41.73,41.75,3300.0,33.0991,33.1308,33.0991,33.115,3300.0
2014-04-03 12:40:00,41.75,41.78,41.74,41.77,8000.0,33.115,33.1388,33.107,33.1308,8000.0
2014-04-03 12:45:00,41.78,41.8,41.77,41.79,2000.0,33.1388,33.1546,33.1308,33.1467,2000.0
2014-04-03 12:50:00,41.79,41.8,41.78,41.8,7800.0,33.1467,33.1546,33.1388,33.1546,7800.0
2014-04-03 12:55:00,41.8,41.82,41.8,41.81,6400.0,33.1546,33.1705,33.1546,33.1626,6400.0
2014-04-03 13:00:00,41.82,41.83,41.78,41.78,12800.0,33.1705,33.1784,33.1388,33.1388,12800.0
2014-04-03 13:05:00,41.77,41.79,41.77,41.78,2900.0,33.1308,33.1467,33.1308,33.1388,2900.0
2014-04-03 13:10:00,41.77,41.78,41.75,41.75,8100.0,33.1308,33.1388,33.115,33.115,8100.0
2014-04-03 13:15:00,41.75,41.75,41.74,41.75,4300.0,33.115,33.115,33.107,33.115,4300.0
2014-04-03 13:20:00,41.75,41.76,41.73,41.73,6000.0,33.115,33.1229,33.0991,33.0991,6000.0
2014-04-03 13:25:00,41.73,41.73,41.71,41.72,8300.0,33.0991,33.0991,33.0832,33.0912,8300.0
2014-04-03 13:30:00,41.72,41.74,41.72,41.73,7900.0,33.0912,33.107,33.0912,33.0991,7900.0
2014-04-03 13:35:00,41.73,41.73,41.7,41.72,5000.0,33.0991,33.0991,33.0753,33.0912,5000.0
2014-04-03 13:40:00,41.72,41.76,41.72,41.75,6000.0,33.0912,33.1229,33.0912,33.115,6000.0
2014-04-03 13:45:00,41.76,41.76,41.73,41.73,6000.0,33.1229,33.1229,33.0991,33.0991,6000.0
2014-04-03 13:50:00,41.74,41.76,41.72,41.72,5900.0,33.107,33.1229,33.0912,33.0912,5900.0
2014-04-03 13:55:00,41.71,41.71,41.67,41.69,6800.0,33.0832,33.0832,33.0515,33.0674,6800.0
2014-04-03 14:00:00,41.68,41.7,41.66,41.7,16100.0,33.0595,33.0753,33.0436,33.0753,16100.0
2014-04-03 14:05:00,41.69,41.71,41.69,41.71,3900.0,33.0674,33.0832,33.0674,33.0832,3900.0
2014-04-03 14:10:00,41.71,41.72,41.7,41.72,7300.0,33.0832,33.0912,33.0753,33.0912,7300.0
2014-04-03 14:15:00,41.71,41.77,41.71,41.77,20100.0,33.0832,33.1308,33.0832,33.1308,20100.0
2014-04-03 14:20:00,41.77,41.78,41.75,41.78,28600.0,33.1308,33.1388,33.115,33.1388,28600.0
2014-04-03 14:25:00,41.78,41.79,41.73,41.74,51000.0,33.1388,33.1467,33.0991,33.107,51000.0
2014-04-03 14:30:00,41.73,41.77,41.71,41.74,57900.0,33.0991,33.1308,33.0832,33.107,57900.0
2014-04-03 14:35:00,41.75,41.75,41.7,41.71,44000.0,33.115,33.115,33.0753,33.0832,44000.0
2014-04-03 14:40:00,41.72,41.77,41.72,41.74,57200.0,33.0912,33.1308,33.0912,33.107,57200.0
2014-04-03 14:45:00,41.74,41.75,41.73,41.74,6200.0,33.107,33.115,33.0991,33.107,6200.0
2014-04-03 14:50:00,41.75,41.77,41.73,41.76,7800.0,33.115,33.1308,33.0991,33.1229,7800.0
2014-04-03 14:55:00,41.76,41.77,41.75,41.76,10500.0,33.1229,33.1308,33.115,33.1229,10500.0
2014-04-03 15:00:00,41.76,41.78,41.75,41.75,9800.0,33.1229,33.1388,33.115,33.115,9800.0
2014-04-03 15:05:00,41.75,41.76,41.74,41.74,9100.0,33.115,33.1229,33.107,33.107,9100.0
2014-04-03 15:10:00,41.74,41.79,41.74,41.79,19200.0,33.107,33.1467,33.107,33.1467,19200.0
2014-04-03 15:15:00,41.79,41.8,41.78,41.79,9000.0,33.1467,33.1546,33.1388,33.1467,9000.0
2014-04-03 15:20:00,41.79,41.8,41.77,41.79,9700.0,33.1467,33.1546,33.1308,33.1467,9700.0
2014-04-03 15:25:00,41.79,41.84,41.79,41.83,13100.0,33.1467,33.1864,33.1467,33.1784,13100.0
2014-04-03 15:30:00,41.83,41.83,41.8,41.8,14400.0,33.1784,33.1784,33.1546,33.1546,14400.0
2014-04-03 15:35:00,41.8,41.81,41.79,41.79,9500.0,33.1546,33.1626,33.1467,33.1467,9500.0
2014-04-03 15:40:00,41.8,41.82,41.78,41.81,23100.0,33.1546,33.1705,33.1388,33.1626,23100.0
2014-04-03 15:45:00,41.81,41.83,41.8,41.81,35600.0,33.1626,33.1784,33.1546,33.1626,35600.0
2014-04-03 15:50:00,41.81,41.83,41.78,41.78,26800.0,33.1626,33.1784,33.1388,33.1388,26800.0
2014-04-03 15:55:00,41.78,41.86,41.77,41.86,219900.0,33.1388,33.2022,33.1308,33.2022,219900.0
2014-04-04 09:30:00,41.94,41.98,41.85,41.86,29600.0,33.2657,33.2974,33.1943,33.2022,29600.0
2014-04-04 09:35:00,41.89,41.98,41.89,41.96,11100.0,33.226,33.2974,33.226,33.2815,11100.0
2014-04-04 09:40:00,41.97,42.0,41.96,41.98,5900.0,33.2895,33.3133,33.2815,33.2974,5900.0
2014-04-04 09:45:00,41.99,42.14,41.98,42.14,18900.0,33.3053,33.4243,33.2974,33.4243,18900.0
2014-04-04 09:50:00,42.12,42.18,42.11,42.15,6400.0,33.4084,33.456,33.4005,33.4322,6400.0
2014-04-04 09:55:00,42.14,42.19,42.11,42.11,10800.0,33.4243,33.464,33.4005,33.4005,10800.0
2014-04-04 10:00:00,42.11,42.17,42.04,42.04,19900.0,33.4005,33.4481,33.345,33.345,19900.0
2014-04-04 10:05:00,42.04,42.09,42.04,42.07,9200.0,33.345,33.3847,33.345,33.3688,9200.0
2014-04-04 10:10:00,42.07,42.1,42.05,42.06,15400.0,33.3688,33.3926,33.3529,33.3609,15400.0
2014-04-04 10:15:00,42.06,42.18,42.05,42.18,82800.0,33.3609,33.456,33.3529,33.456,82800.0
2014-04-04 10:20:00,42.17,42.2,42.14,42.18,17800.0,33.4481,33.4719,33.4243,33.456,17800.0
2014-04-04 10:25:00,42.17,42.2,42.13,42.19,13100.0,33.4481,33.4719,33.4164,33.464,13100.0
2014-04-04 10:30:00,42.18,42.28,42.18,42.28,13500.0,33.456,33.5354,33.456,33.5354,13500.0
2014-04-04 10:35:00,42.28,42.31,42.26,42.3,21300.0,33.5354,33.5592,33.5195,33.5512,21300.0
2014-04-04 10:40:00,42.3,42.3,42.23,42.24,21700.0,33.5512,33.5512,33.4957,33.5036,21700.0
2014-04-04 10:45:00,42.23,42.27,42.23,42.23,16200.0,33.4957,33.5274,33.4957,33.4957,16200.0
2014-04-04 10:50:00,42.23,42.26,42.21,42.25,12700.0,33.4957,33.5195,33.4798,33.5116,12700.0
2014-04-04 10:55:00,42.25,42.27,42.21,42.26,12500.0,33.5116,33.5274,33.4798,33.5195,12500.0
2014-04-04 11:00:00,42.25,42.26,42.22,42.26,7500.0,33.5116,33.5195,33.4878,33.5195,7500.0
2014-04-04 11:05:00,42.26,42.26,42.19,42.19,18500.0,33.5195,33.5195,33.464,33.464,18500.0
2014-04-04 11:10:00,42.19,42.24,42.18,42.24,12100.0,33.464,33.5036,33.456,33.5036,12100.0
2014-04-04 11:15:00,42.24,42.24,42.21,42.24,13800.0,33.5036,33.5036,33.4798,33.5036,13800.0
2014-04-04 11:20:00,42.24,42.26,42.22,42.25,47100.0,33.5036,33.5195,33.4878,33.5116,47100.0
2014-04-04 11:25:00,42.24,42.26,42.2,42.25,44600.0,33.5036,33.5195,33.4719,33.5116,44600.0
2014-04-04 11:30:00,42.25,42.29,42.24,42.27,13800.0,33.5116,33.5433,33.5036,33.5274,13800.0
2014-04-04 11:35:00,42.27,42.28,42.2,42.23,30300.0,33.5274,33.5354,33.4719,33.4957,30300.0
2014-04-04 11:40:00,42.23,42.24,42.2,42.2,11300.0,33.4957,33.5036,33.4719,33.4719,11300.0
2014-04-04 11:45:00,42.21,42.22,42.14,42.18,21400.0,33.4798,33.4878,33.4243,33.456,21400.0
2014-04-04 11:50:00,42.18,42.2,42.18,42.19,8600.0,33.456,33.4719,33.456,33.464,8600.0
2014-04-04 11:55:00,42.19,42.2,42.17,42.19,19600.0,33.464,33.4719,33.4481,33.464,19600.0
2014-04-04 12:00:00,42.19,42.2,42.14,42.15,12400.0,33.464,33.4719,33.4243,33.4322,12400.0
2014-04-04 12:05:00,42.14,42.16,42.13,42.16,8100.0,33.4243,33.4402,33.4164,33.4402,8100.0
2014-04-04 12:10:00,42.16,42.19,42.13,42.14,20900.0,33.4402,33.464,33.4164,33.4243,20900.0
2014-04-04 12:15:00,42.14,42.18,42.14,42.14,9100.0,33.4243,33.456,33.4243,33.4243,9100.0
2014-04-04 12:20:00,42.14,42.17,42.14,42.16,6400.0,33.4243,33.4481,33.4243,33.4402,6400.0
2014-04-04 12:25:00,42.16,42.2,42.15,42.17,14600.0,33.4402,33.4719,33.4322,33.4481,14600.0
2014-04-04 12:30:00,42.17,42.19,42.17,42.17,6200.0,33.4481,33.464,33.4481,33.4481,6200.0
2014-04-04 12:35:00,42.16,42.17,42.09,42.1,18900.0,33.4402,33.4481,33.3847,33.3926,18900.0
2014-04-04 12:40:00,42.1,42.12,42.09,42.11,9300.0,33.3926,33.4084,33.3847,33.4005,9300.0
2014-04-04 12:45:00,42.1,42.12,42.05,42.06,8700.0,33.3926,33.4084,33.3529,33.3609,8700.0
2014-04-04 12:50:00,42.06,42.07,42.04,42.06,8900.0,33.3609,33.3688,33.345,33.3609,8900.0
2014-04-04 12:55:00,42.05,42.05,41.97,42.01,10700.0,33.3529,33.3529,33.2895,33.3212,10700.0
2014-04-04 13:00:00,42.01,42.03,41.95,42.0,11900.0,33.3212,33.3371,33.2736,33.3133,11900.0
2014-04-04 13:05:00,41.99,42.02,41.97,42.01,12000.0,33.3053,33.3291,33.2895,33.3212,12000.0
2014-04-04 13:10:00,42.0,42.04,41.99,42.0,6400.0,33.3133,33.345,33.3053,33.3133,6400.0
2014-04-04 13:15:00,42.0,42.02,41.99,42.01,11100.0,33.3133,33.3291,33.3053,33.3212,11100.0
2014-04-04 13:20:00,42.01,42.01,41.93,41.94,10900.0,33.3212,33.3212,33.2577,33.2657,10900.0
2014-04-04 13:25:00,41.94,41.94,41.9,41.91,11100.0,33.2657,33.2657,33.234,33.2419,11100.0
2014-04-04 13:30:00,41.9,41.91,41.87,41.87,12900.0,33.234,33.2419,33.2102,33.2102,12900.0
2014-04-04 13:35:00,41.87,41.91,41.87,41.89,9300.0,33.2102,33.2419,33.2102,33.226,9300.0
2014-04-04 13:40:00,41.88,41.9,41.85,41.86,7800.0,33.2181,33.234,33.1943,33.2022,7800.0
2014-04-04 13:45:00,41.87,41.88,41.86,41.86,7900.0,33.2102,33.2181,33.2022,33.2022,7900.0
2014-04-04 13:50:00,41.86,41.88,41.86,41.87,5700.0,33.2022,33.2181,33.2022,33.2102,5700.0
2014-04-04 13:55:00,41.86,41.87,41.83,41.87,15200.0,33.2022,33.2102,33.1784,33.2102,15200.0
2014-04-04 14:00:00,41.87,41.9,41.86,41.89,12700.0,33.2102,33.234,33.2022,33.226,12700.0
2014-04-04 14:05:00,41.88,41.89,41.85,41.87,5900.0,33.2181,33.226,33.1943,33.2102,5900.0
2014-04-04 14:10:00,41.87,41.89,41.86,41.89,9300.0,33.2102,33.226,33.2022,33.226,9300.0
2014-04-04 14:15:00,41.89,41.91,41.87,41.88,11900.0,33.226,33.2419,33.2102,33.2181,11900.0
2014-04-04 14:20:00,41.89,41.91,41.88,41.91,7000.0,33.226,33.2419,33.2181,33.2419,7000.0
2014-04-04 14:25:00,41.91,41.91,41.87,41.87,9900.0,33.2419,33.2419,33.2102,33.2102,9900.0
2014-04-04 14:30:00,41.86,41.89,41.86,41.88,7800.0,33.2022,33.226,33.2022,33.2181,7800.0
2014-04-04 14:35:00,41.88,41.88,41.83,41.84,33900.0,33.2181,33.2181,33.1784,33.1864,33900.0
2014-04-04 14:40:00,41.85,41.88,41.84,41.86,12200.0,33.1943,33.2181,33.1864,33.2022,12200.0
2014-04-04 14:45:00,41.85,41.86,41.82,41.86,9400.0,33.1943,33.2022,33.1705,33.2022,9400.0
2014-04-04 14:50:00,41.86,41.88,41.85,41.86,5700.0,33.2022,33.2181,33.1943,33.2022,5700.0
2014-04-04 14:55:00,41.88,41.91,41.87,41.91,11200.0,33.2181,33.2419,33.2102,33.2419,11200.0
2014-04-04 15:00:00,41.91,41.91,41.88,41.89,12300.0,33.2419,33.2419,33.2181,33.226,12300.0
2014-04-04 15:05:00,41.88,41.88,41.85,41.86,28200.0,33.2181,33.2181,33.1943,33.2022,28200.0
2014-04-04 15:10:00,41.86,41.86,41.85,41.86,23800.0,33.2022,33.2022,33.1943,33.2022,23800.0
2014-04-04 15:15:00,41.86,41.86,41.82,41.85,38200.0,33.2022,33.2022,33.1705,33.1943,38200.0
2014-04-04 15:20:00,41.84,41.89,41.84,41.88,18900.0,33.1864,33.226,33.1864,33.2181,18900.0
2014-04-04 15:25:00,41.89,41.93,41.87,41.91,19300.0,33.226,33.2577,33.2102,33.2419,19300.0
2014-04-04 15:30:00,41.91,41.92,41.87,41.89,19400.0,33.2419,33.2498,33.2102,33.226,19400.0
2014-04-04 15:35:00,41.89,41.89,41.85,41.85,22100.0,33.226,33.226,33.1943,33.1943,22100.0
2014-04-04 15:40:00,41.86,41.89,41.86,41.87,22900.0,33.2022,33.226,33.2022,33.2102,22900.0
2014-04-04 15:45:00,41.88,41.91,41.83,41.9,58100.0,33.2181,33.2419,33.1784,33.234,58100.0
2014-04-04 15:50:00,41.9,41.91,41.89,41.9,70000.0,33.234,33.2419,33.226,33.234,70000.0
2014-04-04 15:55:00,41.9,41.9,41.83,41.84,149700.0,33.234,33.234,33.1784,33.1864,149700.0
2014-04-07 09:30:00,41.82,42.15,41.78,42.03,51000.0,33.1705,33.4322,33.1388,33.3371,51000.0
2014-04-07 09:35:00,42.0,42.02,41.79,41.79,12800.0,33.3133,33.3291,33.1467,33.1467,12800.0
2014-04-07 09:40:00,41.81,41.87,41.8,41.86,19700.0,33.1626,33.2102,33.1546,33.2022,19700.0
2014-04-07 09:45:00,41.86,41.91,41.83,41.89,10700.0,33.2022,33.2419,33.1784,33.226,10700.0
2014-04-07 09:50:00,41.9,41.98,41.9,41.93,12800.0,33.234,33.2974,33.234,33.2577,12800.0
2014-04-07 09:55:00,41.93,41.97,41.92,41.94,26700.0,33.2577,33.2895,33.2498,33.2657,26700.0
2014-04-07 10:00:00,41.94,41.95,41.87,41.88,48400.0,33.2657,33.2736,33.2102,33.2181,48400.0
2014-04-07 10:05:00,41.88,41.9,41.86,41.88,11200.0,33.2181,33.234,33.2022,33.2181,11200.0
2014-04-07 10:10:00,41.88,41.95,41.88,41.94,23000.0,33.2181,33.2736,33.2181,33.2657,23000.0
2014-04-07 10:15:00,41.95,41.95,41.87,41.88,30300.0,33.2736,33.2736,33.2102,33.2181,30300.0
2014-04-07 10:20:00,41.87,41.89,41.87,41.88,20400.0,33.2102,33.226,33.2102,33.2181,20400.0
2014-04-07 10:25:00,41.87,41.9,41.87,41.88,16300.0,33.2102,33.234,33.2102,33.2181,16300.0
2014-04-07 10:30:00,41.88,41.91,41.86,41.91,24200.0,33.2181,33.2419,33.2022,33.2419,24200.0
2014-04-07 10:35:00,41.92,41.92,41.83,41.84,40000.0,33.2498,33.2498,33.1784,33.1864,40000.0
2014-04-07 10:40:00,41.83,41.84,41.8,41.82,16300.0,33.1784,33.1864,33.1546,33.1705,16300.0
2014-04-07 10:45:00,41.82,41.86,41.8,41.86,32100.0,33.1705,33.2022,33.1546,33.2022,32100.0
2014-04-07 10:50:00,41.85,41.88,41.83,41.86,26700.0,33.1943,33.2181,33.1784,33.2022,26700.0
2014-04-07 10:55:00,41.86,41.87,41.81,41.82,30000.0,33.2022,33.2102,33.1626,33.1705,30000.0
2014-04-07 11:00:00,41.81,41.88,41.81,41.88,33400.0,33.1626,33.2181,33.1626,33.2181,33400.0
2014-04-07 11:05:00,41.87,41.87,41.81,41.81,8800.0,33.2102,33.2102,33.1626,33.1626,8800.0
2014-04-07 11:10:00,41.81,41.82,41.8,41.81,21700.0,33.1626,33.1705,33.1546,33.1626,21700.0
2014-04-07 11:15:00,41.81,41.82,41.77,41.8,28200.0,33.1626,33.1705,33.1308,33.1546,28200.0
2014-04-07 11:20:00,41.8,41.81,41.78,41.79,12700.0,33.1546,33.1626,33.1388,33.1467,12700.0
2014-04-07 11:25:00,41.79,41.8,41.77,41.79,6000.0,33.1467,33.1546,33.1308,33.1467,6000.0
2014-04-07 11:30:00,41.79,41.8,41.77,41.77,24300.0,33.1467,33.1546,33.1308,33.1308,24300.0
2014-04-07 11:35:00,41.77,41.78,41.76,41.76,14500.0,33.1308,33.1388,33.1229,33.1229,14500.0
2014-04-07 11:40:00,41.76,41.81,41.76,41.79,17900.0,33.1229,33.1626,33.1229,33.1467,17900.0
2014-04-07 11:45:00,41.8,41.8,41.77,41.78,11600.0,33.1546,33.1546,33.1308,33.1388,11600.0
2014-04-07 11:50:00,41.77,41.8,41.77,41.79,13400.0,33.1308,33.1546,33.1308,33.1467,13400.0
2014-04-07 11:55:00,41.8,41.8,41.77,41.8,35200.0,33.1546,33.1546,33.1308,33.1546,35200.0
2014-04-07 12:00:00,41.79,41.79,41.76,41.76,17600.0,33.1467,33.1467,33.1229,33.1229,17600.0
2014-04-07 12:05:00,41.76,41.77,41.75,41.75,6600.0,33.1229,33.1308,33.115,33.115,6600.0
2014-04-07 12:10:00,41.75,41.76,41.72,41.72,17300.0,33.115,33.1229,33.0912,33.0912,17300.0
2014-04-07 12:15:00,41.72,41.74,41.7,41.72,29300.0,33.0912,33.107,33.0753,33.0912,29300.0
2014-04-07 12:20:00,41.72,41.74,41.69,41.71,25300.0,33.0912,33.107,33.0674,33.0832,25300.0
2014-04-07 12:25:00,41.72,41.72,41.65,41.66,35900.0,33.0912,33.0912,33.0357,33.0436,35900.0
2014-04-07 12:30:00,41.66,41.68,41.64,41.64,20200.0,33.0436,33.0595,33.0277,33.0277,20200.0
2014-04-07 12:35:00,41.65,41.65,41.63,41.64,19400.0,33.0357,33.0357,33.0198,33.0277,19400.0
2014-04-07 12:40:00,41.64,41.65,41.62,41.63,8800.0,33.0277,33.0357,33.0119,33.0198,8800.0
2014-04-07 12:45:00,41.63,41.63,41.6,41.61,16000.0,33.0198,33.0198,32.996,33.0039,16000.0
2014-04-07 12:50:00,41.61,41.61,41.57,41.58,9600.0,33.0039,33.0039,32.9722,32.9801,9600.0
2014-04-07 12:55:00,41.58,41.61,41.57,41.58,18800.0,32.9801,33.0039,32.9722,32.9801,18800.0
2014-04-07 13:00:00,41.58,41.59,41.57,41.59,6800.0,32.9801,32.9881,32.9722,32.9881,6800.0
2014-04-07 13:05:00,41.58,41.59,41.53,41.54,25600.0,32.9801,32.9881,32.9405,32.9484,25600.0
2014-04-07 13:10:00,41.54,41.57,41.54,41.55,17500.0,32.9484,32.9722,32.9484,32.9563,17500.0
2014-04-07 13:15:00,41.55,41.58,41.54,41.57,11200.0,32.9563,32.9801,32.9484,32.9722,11200.0
2014-04-07 13:20:00,41.57,41.6,41.57,41.59,14800.0,32.9722,32.996,32.9722,32.9881,14800.0
2014-04-07 13:25:00,41.6,41.65,41.59,41.63,47300.0,32.996,33.0357,32.9881,33.0198,47300.0
2014-04-07 13:30:00,41.64,41.66,41.63,41.64,12100.0,33.0277,33.0436,33.0198,33.0277,12100.0
2014-04-07 13:35:00,41.64,41.64,41.61,41.61,12500.0,33.0277,33.0277,33.0039,33.0039,12500.0
2014-04-07 13:40:00,41.62,41.65,41.62,41.63,11400.0,33.0119,33.0357,33.0119,33.0198,11400.0
2014-04-07 13:45:00,41.64,41.65,41.63,41.64,8200.0,33.0277,33.0357,33.0198,33.0277,8200.0
2014-04-07 13:50:00,41.63,41.64,41.59,41.63,35300.0,33.0198,33.0277,32.9881,33.0198,35300.0
2014-04-07 13:55:00,41.62,41.63,41.61,41.61,8600.0,33.0119,33.0198,33.0039,33.0039,8600.0
2014-04-07 14:00:00,41.61,41.62,41.59,41.59,18900.0,33.0039,33.0119,32.9881,32.9881,18900.0
2014-04-07 14:05:00,41.59,41.62,41.59,41.62,10300.0,32.9881,33.0119,32.9881,33.0119,10300.0
2014-04-07 14:10:00,41.61,41.64,41.6,41.62,14500.0,33.0039,33.0277,32.996,33.0119,14500.0
2014-04-07 14:15:00,41.63,41.65,41.62,41.65,8100.0,33.0198,33.0357,33.0119,33.0357,8100.0
2014-04-07 14:20:00,41.65,41.67,41.64,41.67,14400.0,33.0357,33.0515,33.0277,33.0515,14400.0
2014-04-07 14:25:00,41.67,41.68,41.66,41.66,23200.0,33.0515,33.0595,33.0436,33.0436,23200.0
2014-04-07 14:30:00,41.66,41.67,41.66,41.66,13400.0,33.0436,33.0515,33.0436,33.0436,13400.0
2014-04-07 14:35:00,41.66,41.68,41.66,41.67,17900.0,33.0436,33.0595,33.0436,33.0515,17900.0
2014-04-07 14:40:00,41.68,41.69,41.66,41.67,51800.0,33.0595,33.0674,33.0436,33.0515,51800.0
2014-04-07 14:45:00,41.67,41.69,41.66,41.69,13400.0,33.0515,33.0674,33.0436,33.0674,13400.0
2014-04-07 14:50:00,41.69,41.73,41.69,41.73,14200.0,33.0674,33.0991,33.0674,33.0991,14200.0
2014-04-07 14:55:00,41.73,41.79,41.73,41.75,29900.0,33.0991,33.1467,33.0991,33.115,29900.0
2014-04-07 15:00:00,41.75,41.75,41.73,41.73,19000.0,33.115,33.115,33.0991,33.0991,19000.0
2014-04-07 15:05:00,41.74,41.76,41.73,41.76,16800.0,33.107,33.1229,33.0991,33.1229,16800.0
2014-04-07 15:10:00,41.76,41.8,41.75,41.79,19500.0,33.1229,33.1546,33.115,33.1467,19500.0
2014-04-07 15:15:00,41.79,41.8,41.78,41.79,14600.0,33.1467,33.1546,33.1388,33.1467,14600.0
2014-04-07 15:20:00,41.79,41.79,41.76,41.77,45600.0,33.1467,33.1467,33.1229,33.1308,45600.0
2014-04-07 15:25:00,41.77,41.8,41.77,41.8,10100.0,33.1308,33.1546,33.1308,33.1546,10100.0
2014-04-07 15:30:00,41.79,41.8,41.78,41.78,20800.0,33.1467,33.1546,33.1388,33.1388,20800.0
2014-04-07 15:35:00,41.78,41.79,41.75,41.75,33300.0,33.1388,33.1467,33.115,33.115,33300.0
2014-04-07 15:40:00,41.75,41.75,41.67,41.67,24400.0,33.115,33.115,33.0515,33.0515,24400.0
2014-04-07 15:45:00,41.67,41.67,41.63,41.65,58900.0,33.0515,33.0515,33.0198,33.0357,58900.0
2014-04-07 15:50:00,41.64,41.65,41.6,41.6,39800.0,33.0277,33.0357,32.996,32.996,39800.0
2014-04-07 15:55:00,41.6,41.64,41.59,41.61,126300.0,32.996,33.0277,32.9881,33.0039,126300.0
2014-04-08 09:30:00,41.59,41.68,41.53,41.68,23300.0,32.9881,33.0595,32.9405,33.0595,23300.0
2014-04-08 09:35:00,41.7,41.72,41.56,41.57,9700.0,33.0753,33.0912,32.9643,32.9722,9700.0
2014-04-08 09:40:00,41.58,41.72,41.58,41.67,16600.0,32.9801,33.0912,32.9801,33.0515,16600.0
2014-04-08 09:45:00,41.66,41.71,41.64,41.64,9400.0,33.0436,33.0832,33.0277,33.0277,9400.0
2014-04-08 09:50:00,41.63,41.65,41.61,41.61,15000.0,33.0198,33.0357,33.0039,33.0039,15000.0
2014-04-08 09:55:00,41.61,41.63,41.59,41.62,14300.0,33.0039,33.0198,32.9881,33.0119,14300.0
2014-04-08 10:00:00,41.63,41.67,41.61,41.66,20200.0,33.0198,33.0515,33.0039,33.0436,20200.0
2014-04-08 10:05:00,41.65,41.65,41.62,41.63,14600.0,33.0357,33.0357,33.0119,33.0198,14600.0
2014-04-08 10:10:00,41.62,41.66,41.59,41.65,32500.0,33.0119,33.0436,32.9881,33.0357,32500.0
2014-04-08 10:15:00,41.66,41.68,41.6,41.6,62400.0,33.0436,33.0595,32.996,32.996,62400.0
2014-04-08 10:20:00,41.61,41.64,41.59,41.62,19900.0,33.0039,33.0277,32.9881,33.0119,19900.0
2014-04-08 10:25:00,41.62,41.67,41.6,41.6,10900.0,33.0119,33.0515,32.996,32.996,10900.0
2014-04-08 10:30:00,41.61,41.69,41.6,41.68,11200.0,33.0039,33.0674,32.996,33.0595,11200.0
2014-04-08 10:35:00,41.68,41.69,41.63,41.67,11200.0,33.0595,33.0674,33.0198,33.0515,11200.0
2014-04-08 10:40:00,41.68,41.68,41.64,41.66,11600.0,33.0595,33.0595,33.0277,33.0436,11600.0
2014-04-08 10:45:00,41.66,41.66,41.6,41.61,7500.0,33.0436,33.0436,32.996,33.0039,7500.0
2014-04-08 10:50:00,41.61,41.68,41.61,41.66,9600.0,33.0039,33.0595,33.0039,33.0436,9600.0
2014-04-08 10:55:00,41.66,41.71,41.65,41.69,11600.0,33.0436,33.0832,33.0357,33.0674,11600.0
2014-04-08 11:00:00,41.69,41.72,41.69,41.72,8300.0,33.0674,33.0912,33.0674,33.0912,8300.0
2014-04-08 11:05:00,41.72,41.75,41.71,41.75,8900.0,33.0912,33.115,33.0832,33.115,8900.0
2014-04-08 11:10:00,41.76,41.77,41.72,41.73,11400.0,33.1229,33.1308,33.0912,33.0991,11400.0
2014-04-08 11:15:00,41.74,41.85,41.74,41.84,7700.0,33.107,33.1943,33.107,33.1864,7700.0
2014-04-08 11:20:00,41.83,41.83,41.81,41.81,3500.0,33.1784,33.1784,33.1626,33.1626,3500.0
2014-04-08 11:25:00,41.82,41.82,41.78,41.8,14200.0,33.1705,33.1705,33.1388,33.1546,14200.0
2014-04-08 11:30:00,41.81,41.86,41.81,41.83,9600.0,33.1626,33.2022,33.1626,33.1784,9600.0
2014-04-08 11:35:00,41.83,41.88,41.82,41.88,15200.0,33.1784,33.2181,33.1705,33.2181,15200.0
2014-04-08 11:40:00,41.88,41.92,41.87,41.91,15300.0,33.2181,33.2498,33.2102,33.2419,15300.0
2014-04-08 11:45:00,41.92,41.94,41.88,41.89,11600.0,33.2498,33.2657,33.2181,33.226,11600.0
2014-04-08 11:50:00,41.89,41.91,41.87,41.87,6700.0,33.226,33.2419,33.2102,33.2102,6700.0
2014-04-08 11:55:00,41.88,41.94,41.88,41.94,7200.0,33.2181,33.2657,33.2181,33.2657,7200.0
2014-04-08 12:00:00,41.93,41.93,41.89,41.91,7900.0,33.2577,33.2577,33.226,33.2419,7900.0
2014-04-08 12:05:00,41.92,41.93,41.88,41.92,37400.0,33.2498,33.2577,33.2181,33.2498,37400.0
2014-04-08 12:10:00,41.91,41.91,41.85,41.86,44500.0,33.2419,33.2419,33.1943,33.2022,44500.0
2014-04-08 12:15:00,41.86,41.86,41.82,41.82,5000.0,33.2022,33.2022,33.1705,33.1705,5000.0
2014-04-08 12:20:00,41.82,41.85,41.8,41.85,15500.0,33.1705,33.1943,33.1546,33.1943,15500.0
2014-04-08 12:25:00,41.85,41.86,41.83,41.85,6600.0,33.1943,33.2022,33.1784,33.1943,6600.0
2014-04-08 12:30:00,41.86,41.88,41.8,41.84,18700.0,33.2022,33.2181,33.1546,33.1864,18700.0
2014-04-08 12:35:00,41.84,41.87,41.84,41.85,11000.0,33.1864,33.2102,33.1864,33.1943,11000.0
2014-04-08 12:40:00,41.84,41.85,41.82,41.83,12200.0,33.1864,33.1943,33.1705,33.1784,12200.0
2014-04-08 12:45:00,41.83,41.87,41.83,41.86,7200.0,33.1784,33.2102,33.1784,33.2022,7200.0
2014-04-08 12:50:00,41.87,41.87,41.84,41.87,6500.0,33.2102,33.2102,33.1864,33.2102,6500.0
2014-04-08 12:55:00,41.87,41.89,41.87,41.87,13900.0,33.2102,33.226,33.2102,33.2102,13900.0
2014-04-08 13:00:00,41.88,41.9,41.86,41.87,15100.0,33.2181,33.234,33.2022,33.2102,15100.0
2014-04-08 13:05:00,41.87,41.89,41.87,41.89,4400.0,33.2102,33.226,33.2102,33.226,4400.0
2014-04-08 13:10:00,41.89,41.9,41.89,41.9,14000.0,33.226,33.234,33.226,33.234,14000.0
2014-04-08 13:15:00,41.9,41.9,41.87,41.87,36900.0,33.234,33.234,33.2102,33.2102,36900.0
2014-04-08 13:20:00,41.88,41.91,41.88,41.91,14200.0,33.2181,33.2419,33.2181,33.2419,14200.0
2014-04-08 13:25:00,41.91,41.96,41.91,41.96,17800.0,33.2419,33.2815,33.2419,33.2815,17800.0
2014-04-08 13:30:00,41.96,41.96,41.93,41.93,8700.0,33.2815,33.2815,33.2577,33.2577,8700.0
2014-04-08 13:35:00,41.94,42.0,41.94,41.99,34800.0,33.2657,33.3133,33.2657,33.3053,34800.0
2014-04-08 13:40:00,41.99,42.04,41.99,42.03,19900.0,33.3053,33.345,33.3053,33.3371,19900.0
2014-04-08 13:45:00,42.03,42.04,42.0,42.01,32100.0,33.3371,33.345,33.3133,33.3212,32100.0
2014-04-08 13:50:00,42.0,42.06,42.0,42.05,46300.0,33.3133,33.3609,33.3133,33.3529,46300.0
2014-04-08 13:55:00,42.05,42.06,42.0,42.0,29900.0,33.3529,33.3609,33.3133,33.3133,29900.0
2014-04-08 14:00:00,42.0,42.01,41.99,41.99,7300.0,33.3133,33.3212,33.3053,33.3053,7300.0
2014-04-08 14:05:00,41.99,42.01,41.96,42.0,19700.0,33.3053,33.3212,33.2815,33.3133,19700.0
2014-04-08 14:10:00,42.01,42.03,42.01,42.01,8100.0,33.3212,33.3371,33.3212,33.3212,8100.0
2014-04-08 14:15:00,42.01,42.02,42.0,42.02,9300.0,33.3212,33.3291,33.3133,33.3291,9300.0
2014-04-08 14:20:00,42.02,42.03,42.01,42.02,20200.0,33.3291,33.3371,33.3212,33.3291,20200.0
2014-04-08 14:25:00,42.03,42.04,42.0,42.0,18700.0,33.3371,33.345,33.3133,33.3133,18700.0
2014-04-08 14:30:00,42.0,42.0,41.98,41.98,12300.0,33.3133,33.3133,33.2974,33.2974,12300.0
2014-04-08 14:35:00,41.97,41.98,41.91,41.92,21500.0,33.2895,33.2974,33.2419,33.2498,21500.0
2014-04-08 14:40:00,41.91,41.91,41.88,41.88,11200.0,33.2419,33.2419,33.2181,33.2181,11200.0
2014-04-08 14:45:00,41.88,41.91,41.88,41.9,19300.0,33.2181,33.2419,33.2181,33.234,19300.0
2014-04-08 14:50:00,41.89,41.92,41.89,41.89,15300.0,33.226,33.2498,33.226,33.226,15300.0
2014-04-08 14:55:00,41.89,41.92,41.87,41.87,21800.0,33.226,33.2498,33.2102,33.2102,21800.0
2014-04-08 15:00:00,41.88,41.88,41.85,41.85,7400.0,33.2181,33.2181,33.1943,33.1943,7400.0
2014-04-08 15:05:00,41.85,41.89,41.85,41.89,18300.0,33.1943,33.226,33.1943,33.226,18300.0
2014-04-08 15:10:00,41.89,41.9,41.86,41.88,19400.0,33.226,33.234,33.2022,33.2181,19400.0
2014-04-08 15:15:00,41.87,41.91,41.86,41.9,14600.0,33.2102,33.2419,33.2022,33.234,14600.0
2014-04-08 15:20:00,41.91,41.93,41.9,41.93,9800.0,33.2419,33.2577,33.234,33.2577,9800.0
2014-04-08 15:25:00,41.92,41.94,41.92,41.94,13800.0,33.2498,33.2657,33.2498,33.2657,13800.0
2014-04-08 15:30:00,41.94,41.94,41.91,41.92,24200.0,33.2657,33.2657,33.2419,33.2498,24200.0
2014-04-08 15:35:00,41.92,41.95,41.91,41.94,19700.0,33.2498,33.2736,33.2419,33.2657,19700.0
2014-04-08 15:40:00,41.94,41.95,41.93,41.94,24100.0,33.2657,33.2736,33.2577,33.2657,24100.0
2014-04-08 15:45:00,41.94,41.99,41.94,41.98,86900.0,33.2657,33.3053,33.2657,33.2974,86900.0
2014-04-08 15:50:00,41.98,41.99,41.96,41.99,75400.0,33.2974,33.3053,33.2815,33.3053,75400.0
2014-04-08 15:55:00,41.99,42.02,41.97,41.99,164100.0,33.3053,33.3291,33.2895,33.3053,164100.0
2014-04-09 09:30:00,42.07,42.08,41.96,41.99,28900.0,33.3688,33.3767,33.2815,33.3053,28900.0
2014-04-09 09:35:00,41.98,42.01,41.89,41.9,15800.0,33.2974,33.3212,33.226,33.234,15800.0
2014-04-09 09:40:00,41.91,41.93,41.82,41.85,13800.0,33.2419,33.2577,33.1705,33.1943,13800.0
2014-04-09 09:45:00,41.86,41.96,41.84,41.95,42400.0,33.2022,33.2815,33.1864,33.2736,42400.0
2014-04-09 09:50:00,41.96,41.99,41.92,41.97,20500.0,33.2815,33.3053,33.2498,33.2895,20500.0
2014-04-09 09:55:00,41.97,42.09,41.97,42.07,15700.0,33.2895,33.3847,33.2895,33.3688,15700.0
2014-04-09 10:00:00,42.08,42.11,42.01,42.1,21100.0,33.3767,33.4005,33.3212,33.3926,21100.0
2014-04-09 10:05:00,42.1,42.12,42.07,42.09,11300.0,33.3926,33.4084,33.3688,33.3847,11300.0
2014-04-09 10:10:00,42.08,42.11,42.03,42.03,9300.0,33.3767,33.4005,33.3371,33.3371,9300.0
2014-04-09 10:15:00,42.03,42.05,42.03,42.04,4700.0,33.3371,33.3529,33.3371,33.345,4700.0
2014-04-09 10:20:00,42.05,42.12,42.05,42.1,14400.0,33.3529,33.4084,33.3529,33.3926,14400.0
2014-04-09 10:25:00,42.1,42.12,42.09,42.11,10500.0,33.3926,33.4084,33.3847,33.4005,10500.0
2014-04-09 10:30:00,42.12,42.15,42.11,42.12,13000.0,33.4084,33.4322,33.4005,33.4084,13000.0
2014-04-09 10:35:00,42.11,42.12,42.07,42.1,42000.0,33.4005,33.4084,33.3688,33.3926,42000.0
2014-04-09 10:40:00,42.1,42.11,42.09,42.1,8700.0,33.3926,33.4005,33.3847,33.3926,8700.0
2014-04-09 10:45:00,42.1,42.12,42.04,42.06,40800.0,33.3926,33.4084,33.345,33.3609,40800.0
2014-04-09 10:50:00,42.05,42.06,42.01,42.02,8700.0,33.3529,33.3609,33.3212,33.3291,8700.0
2014-04-09 10:55:00,42.02,42.03,41.98,42.0,14000.0,33.3291,33.3371,33.2974,33.3133,14000.0
2014-04-09 11:00:00,42.01,42.01,41.95,41.97,17400.0,33.3212,33.3212,33.2736,33.2895,17400.0
2014-04-09 11:05:00,41.97,41.97,41.93,41.94,5200.0,33.2895,33.2895,33.2577,33.2657,5200.0
2014-04-09 11:10:00,41.94,42.0,41.94,41.96,22200.0,33.2657,33.3133,33.2657,33.2815,22200.0
2014-04-09 11:15:00,41.96,42.04,41.95,42.03,8500.0,33.2815,33.345,33.2736,33.3371,8500.0
2014-04-09 11:20:00,42.02,42.03,41.95,41.95,7000.0,33.3291,33.3371,33.2736,33.2736,7000.0
2014-04-09 11:25:00,41.95,41.95,41.91,41.93,6000.0,33.2736,33.2736,33.2419,33.2577,6000.0
2014-04-09 11:30:00,41.93,41.96,41.92,41.92,8700.0,33.2577,33.2815,33.2498,33.2498,8700.0
2014-04-09 11:35:00,41.92,41.95,41.92,41.94,3500.0,33.2498,33.2736,33.2498,33.2657,3500.0
2014-04-09 11:40:00,41.94,41.94,41.88,41.89,8000.0,33.2657,33.2657,33.2181,33.226,8000.0
2014-04-09 11:45:00,41.88,41.93,41.88,41.92,4700.0,33.2181,33.2577,33.2181,33.2498,4700.0
2014-04-09 11:50:00,41.92,41.93,41.89,41.91,5800.0,33.2498,33.2577,33.226,33.2419,5800.0
2014-04-09 11:55:00,41.91,41.91,41.9,41.91,2400.0,33.2419,33.2419,33.234,33.2419,2400.0
2014-04-09 12:00:00,41.9,41.91,41.9,41.91,1900.0,33.234,33.2419,33.234,33.2419,1900.0
2014-04-09 12:05:00,41.91,41.91,41.87,41.89,9600.0,33.2419,33.2419,33.2102,33.226,9600.0
2014-04-09 12:10:00,41.89,41.9,41.87,41.89,6000.0,33.226,33.234,33.2102,33.226,6000.0
2014-04-09 12:15:00,41.9,41.92,41.89,41.92,3700.0,33.234,33.2498,33.226,33.2498,3700.0
2014-04-09 12:20:00,41.91,41.95,41.9,41.95,10000.0,33.2419,33.2736,33.234,33.2736,10000.0
2014-04-09 12:25:00,41.95,42.03,41.95,42.03,15400.0,33.2736,33.3371,33.2736,33.3371,15400.0
2014-04-09 12:30:00,42.02,42.05,42.02,42.02,7800.0,33.3291,33.3529,33.3291,33.3291,7800.0
2014-04-09 12:35:00,42.02,42.02,42.0,42.01,1800.0,33.3291,33.3291,33.3133,33.3212,1800.0
2014-04-09 12:40:00,42.01,42.01,41.99,42.01,3800.0,33.3212,33.3212,33.3053,33.3212,3800.0
2014-04-09 12:45:00,42.0,42.04,42.0,42.02,5600.0,33.3133,33.345,33.3133,33.3291,5600.0
2014-04-09 12:50:00,42.02,42.02,41.99,42.0,4900.0,33.3291,33.3291,33.3053,33.3133,4900.0
2014-04-09 12:55:00,42.0,42.0,41.98,41.98,2800.0,33.3133,33.3133,33.2974,33.2974,2800.0
2014-04-09 13:00:00,41.98,41.99,41.98,41.98,2300.0,33.2974,33.3053,33.2974,33.2974,2300.0
2014-04-09 13:05:00,41.98,41.99,41.96,41.96,7800.0,33.2974,33.3053,33.2815,33.2815,7800.0
2014-04-09 13:10:00,41.97,41.99,41.96,41.99,6600.0,33.2895,33.3053,33.2815,33.3053,6600.0
2014-04-09 13:15:00,41.99,42.0,41.98,41.99,6600.0,33.3053,33.3133,33.2974,33.3053,6600.0
2014-04-09 13:20:00,42.0,42.0,41.98,41.98,4000.0,33.3133,33.3133,33.2974,33.2974,4000.0
2014-04-09 13:25:00,41.98,41.99,41.97,41.97,4000.0,33.2974,33.3053,33.2895,33.2895,4000.0
2014-04-09 13:30:00,41.98,41.98,41.95,41.95,12200.0,33.2974,33.2974,33.2736,33.2736,12200.0
2014-04-09 13:35:00,41.95,41.96,41.94,41.95,7400.0,33.2736,33.2815,33.2657,33.2736,7400.0
2014-04-09 13:40:00,41.94,41.95,41.94,41.94,11700.0,33.2657,33.2736,33.2657,33.2657,11700.0
2014-04-09 13:45:00,41.95,41.95,41.92,41.92,13500.0,33.2736,33.2736,33.2498,33.2498,13500.0
2014-04-09 13:50:00,41.92,41.95,41.91,41.93,14800.0,33.2498,33.2736,33.2419,33.2577,14800.0
2014-04-09 13:55:00,41.93,41.93,41.9,41.9,4700.0,33.2577,33.2577,33.234,33.234,4700.0
2014-04-09 14:00:00,41.9,41.98,41.9,41.94,38400.0,33.234,33.2974,33.234,33.2657,38400.0
2014-04-09 14:05:00,41.93,41.94,41.87,41.89,47200.0,33.2577,33.2657,33.2102,33.226,47200.0
2014-04-09 14:10:00,41.89,41.9,41.86,41.88,28900.0,33.226,33.234,33.2022,33.2181,28900.0
2014-04-09 14:15:00,41.88,41.91,41.84,41.9,41300.0,33.2181,33.2419,33.1864,33.234,41300.0
2014-04-09 14:20:00,41.89,41.93,41.88,41.89,32900.0,33.226,33.2577,33.2181,33.226,32900.0
2014-04-09 14:25:00,41.89,41.9,41.88,41.88,28800.0,33.226,33.234,33.2181,33.2181,28800.0
2014-04-09 14:30:00,41.89,41.91,41.77,41.89,49700.0,33.226,33.2419,33.1308,33.226,49700.0
2014-04-09 14:35:00,41.88,41.91,41.87,41.88,18300.0,33.2181,33.2419,33.2102,33.2181,18300.0
2014-04-09 14:40:00,41.89,41.9,41.87,41.87,9100.0,33.226,33.234,33.2102,33.2102,9100.0
2014-04-09 14:45:00,41.87,41.9,41.85,41.85,17700.0,33.2102,33.234,33.1943,33.1943,17700.0
2014-04-09 14:50:00,41.85,41.88,41.83,41.84,22800.0,33.1943,33.2181,33.1784,33.1864,22800.0
2014-04-09 14:55:00,41.84,41.86,41.84,41.86,7300.0,33.1864,33.2022,33.1864,33.2022,7300.0
2014-04-09 15:00:00,41.86,41.86,41.85,41.85,7100.0,33.2022,33.2022,33.1943,33.1943,7100.0
2014-04-09 15:05:00,41.86,41.91,41.86,41.91,17500.0,33.2022,33.2419,33.2022,33.2419,17500.0
2014-04-09 15:10:00,41.9,41.91,41.89,41.89,118600.0,33.234,33.2419,33.226,33.226,118600.0
2014-04-09 15:15:00,41.89,41.92,41.89,41.92,9800.0,33.226,33.2498,33.226,33.2498,9800.0
2014-04-09 15:20:00,41.92,41.92,41.89,41.89,12700.0,33.2498,33.2498,33.226,33.226,12700.0
2014-04-09 15:25:00,41.89,41.91,41.89,41.91,9200.0,33.226,33.2419,33.226,33.2419,9200.0
2014-04-09 15:30:00,41.92,41.94,41.9,41.94,17100.0,33.2498,33.2657,33.234,33.2657,17100.0
2014-04-09 15:35:00,41.95,41.98,41.94,41.98,17300.0,33.2736,33.2974,33.2657,33.2974,17300.0
2014-04-09 15:40:00,41.98,41.98,41.96,41.98,18100.0,33.2974,33.2974,33.2815,33.2974,18100.0
2014-04-09 15:45:00,41.98,41.99,41.96,41.97,39000.0,33.2974,33.3053,33.2815,33.2895,39000.0
2014-04-09 15:50:00,41.98,41.98,41.95,41.97,28100.0,33.2974,33.2974,33.2736,33.2895,28100.0
2014-04-09 15:55:00,41.97,41.99,41.96,41.98,78500.0,33.2895,33.3053,33.2815,33.2974,78500.0
2014-04-10 09:30:00,41.97,41.97,41.7,41.78,39600.0,33.2895,33.2895,33.0753,33.1388,39600.0
2014-04-10 09:35:00,41.77,41.92,41.74,41.9,12000.0,33.1308,33.2498,33.107,33.234,12000.0
2014-04-10 09:40:00,41.89,41.99,41.87,41.97,10400.0,33.226,33.3053,33.2102,33.2895,10400.0
2014-04-10 09:45:00,41.97,42.01,41.97,41.98,12600.0,33.2895,33.3212,33.2895,33.2974,12600.0
2014-04-10 09:50:00,41.95,42.0,41.95,41.98,14000.0,33.2736,33.3133,33.2736,33.2974,14000.0
2014-04-10 09:55:00,41.98,42.0,41.97,41.99,13200.0,33.2974,33.3133,33.2895,33.3053,13200.0
2014-04-10 10:00:00,42.0,42.01,41.95,41.99,20200.0,33.3133,33.3212,33.2736,33.3053,20200.0
2014-04-10 10:05:00,42.0,42.05,42.0,42.05,11400.0,33.3133,33.3529,33.3133,33.3529,11400.0
2014-04-10 10:10:00,42.05,42.09,42.04,42.06,12200.0,33.3529,33.3847,33.345,33.3609,12200.0
2014-04-10 10:15:00,42.06,42.09,42.05,42.08,13900.0,33.3609,33.3847,33.3529,33.3767,13900.0
2014-04-10 10:20:00,42.08,42.19,42.06,42.16,21300.0,33.3767,33.464,33.3609,33.4402,21300.0
2014-04-10 10:25:00,42.15,42.2,42.15,42.2,8200.0,33.4322,33.4719,33.4322,33.4719,8200.0
2014-04-10 10:30:00,42.2,42.21,42.15,42.16,19800.0,33.4719,33.4798,33.4322,33.4402,19800.0
2014-04-10 10:35:00,42.15,42.15,42.11,42.11,12000.0,33.4322,33.4322,33.4005,33.4005,12000.0
2014-04-10 10:40:00,42.12,42.12,42.08,42.08,12600.0,33.4084,33.4084,33.3767,33.3767,12600.0
2014-04-10 10:45:00,42.07,42.1,42.07,42.07,6300.0,33.3688,33.3926,33.3688,33.3688,6300.0
2014-04-10 10:50:00,42.06,42.07,42.01,42.01,17900.0,33.3609,33.3688,33.3212,33.3212,17900.0
2014-04-10 10:55:00,42.01,42.01,41.95,41.96,8200.0,33.3212,33.3212,33.2736,33.2815,8200.0
2014-04-10 11:00:00,41.95,41.96,41.93,41.96,38800.0,33.2736,33.2815,33.2577,33.2815,38800.0
2014-04-10 11:05:00,41.96,41.96,41.93,41.95,10100.0,33.2815,33.2815,33.2577,33.2736,10100.0
2014-04-10 11:10:00,41.94,41.96,41.9,41.96,9200.0,33.2657,33.2815,33.234,33.2815,9200.0
2014-04-10 11:15:00,41.96,41.96,41.91,41.92,8300.0,33.2815,33.2815,33.2419,33.2498,8300.0
2014-04-10 11:20:00,41.91,41.92,41.9,41.91,4700.0,33.2419,33.2498,33.234,33.2419,4700.0
2014-04-10 11:25:00,41.91,41.91,41.84,41.84,13000.0,33.2419,33.2419,33.1864,33.1864,13000.0
2014-04-10 11:30:00,41.85,41.89,41.84,41.87,19600.0,33.1943,33.226,33.1864,33.2102,19600.0
2014-04-10 11:35:00,41.87,41.87,41.84,41.86,7100.0,33.2102,33.2102,33.1864,33.2022,7100.0
2014-04-10 11:40:00,41.86,41.88,41.82,41.88,8300.0,33.2022,33.2181,33.1705,33.2181,8300.0
2014-04-10 11:45:00,41.87,41.89,41.83,41.89,23800.0,33.2102,33.226,33.1784,33.226,23800.0
2014-04-10 11:50:00,41.89,41.93,41.84,41.85,23700.0,33.226,33.2577,33.1864,33.1943,23700.0
2014-04-10 11:55:00,41.83,41.84,41.76,41.78,11500.0,33.1784,33.1864,33.1229,33.1388,11500.0
2014-04-10 12:00:00,41.77,41.81,41.72,41.76,18200.0,33.1308,33.1626,33.0912,33.1229,18200.0
2014-04-10 12:05:00,41.75,41.76,41.72,41.74,7300.0,33.115,33.1229,33.0912,33.107,7300.0
2014-04-10 12:10:00,41.74,41.74,41.7,41.73,7100.0,33.107,33.107,33.0753,33.0991,7100.0
2014-04-10 12:15:00,41.72,41.72,41.7,41.71,4200.0,33.0912,33.0912,33.0753,33.0832,4200.0
2014-04-10 12:20:00,41.7,41.7,41.63,41.64,22200.0,33.0753,33.0753,33.0198,33.0277,22200.0
2014-04-10 12:25:00,41.64,41.67,41.63,41.65,15700.0,33.0277,33.0515,33.0198,33.0357,15700.0
2014-04-10 12:30:00,41.66,41.69,41.64,41.65,13200.0,33.0436,33.0674,33.0277,33.0357,13200.0
2014-04-10 12:35:00,41.66,41.66,41.63,41.63,8200.0,33.0436,33.0436,33.0198,33.0198,8200.0
2014-04-10 12:40:00,41.63,41.65,41.59,41.62,11200.0,33.0198,33.0357,32.9881,33.0119,11200.0
2014-04-10 12:45:00,41.61,41.64,41.61,41.63,7300.0,33.0039,33.0277,33.0039,33.0198,7300.0
2014-04-10 12:50:00,41.63,41.66,41.59,41.64,5800.0,33.0198,33.0436,32.9881,33.0277,5800.0
2014-04-10 12:55:00,41.65,41.67,41.6,41.61,13400.0,33.0357,33.0515,32.996,33.0039,13400.0
2014-04-10 13:00:00,41.62,41.64,41.59,41.64,11000.0,33.0119,33.0277,32.9881,33.0277,11000.0
2014-04-10 13:05:00,41.65,41.68,41.63,41.65,6800.0,33.0357,33.0595,33.0198,33.0357,6800.0
2014-04-10 13:10:00,41.65,41.65,41.61,41.61,10100.0,33.0357,33.0357,33.0039,33.0039,10100.0
2014-04-10 13:15:00,41.61,41.64,41.57,41.57,8700.0,33.0039,33.0277,32.9722,32.9722,8700.0
2014-04-10 13:20:00,41.56,41.57,41.54,41.54,7500.0,32.9643,32.9722,32.9484,32.9484,7500.0
2014-04-10 13:25:00,41.54,41.58,41.53,41.57,16500.0,32.9484,32.9801,32.9405,32.9722,16500.0
2014-04-10 13:30:00,41.58,41.59,41.56,41.58,6000.0,32.9801,32.9881,32.9643,32.9801,6000.0
2014-04-10 13:35:00,41.57,41.58,41.56,41.57,8100.0,32.9722,32.9801,32.9643,32.9722,8100.0
2014-04-10 13:40:00,41.56,41.61,41.54,41.6,10200.0,32.9643,33.0039,32.9484,32.996,10200.0
2014-04-10 13:45:00,41.59,41.64,41.59,41.62,15700.0,32.9881,33.0277,32.9881,33.0119,15700.0
2014-04-10 13:50:00,41.63,41.64,41.59,41.64,8600.0,33.0198,33.0277,32.9881,33.0277,8600.0
2014-04-10 13:55:00,41.65,41.65,41.64,41.65,16100.0,33.0357,33.0357,33.0277,33.0357,16100.0
2014-04-10 14:00:00,41.65,41.65,41.64,41.64,16200.0,33.0357,33.0357,33.0277,33.0277,16200.0
2014-04-10 14:05:00,41.65,41.65,41.64,41.65,12400.0,33.0357,33.0357,33.0277,33.0357,12400.0
2014-04-10 14:10:00,41.64,41.65,41.63,41.64,16300.0,33.0277,33.0357,33.0198,33.0277,16300.0
2014-04-10 14:15:00,41.64,41.64,41.59,41.61,14400.0,33.0277,33.0277,32.9881,33.0039,14400.0
2014-04-10 14:20:00,41.61,41.62,41.6,41.6,10500.0,33.0039,33.0119,32.996,32.996,10500.0
2014-04-10 14:25:00,41.61,41.61,41.56,41.57,17600.0,33.0039,33.0039,32.9643,32.9722,17600.0
2014-04-10 14:30:00,41.56,41.57,41.55,41.56,7800.0,32.9643,32.9722,32.9563,32.9643,7800.0
2014-04-10 14:35:00,41.55,41.55,41.52,41.55,13000.0,32.9563,32.9563,32.9325,32.9563,13000.0
2014-04-10 14:40:00,41.55,41.57,41.55,41.56,12300.0,32.9563,32.9722,32.9563,32.9643,12300.0
2014-04-10 14:45:00,41.56,41.58,41.49,41.5,26400.0,32.9643,32.9801,32.9087,32.9167,26400.0
2014-04-10 14:50:00,41.51,41.53,41.47,41.47,15700.0,32.9246,32.9405,32.8929,32.8929,15700.0
2014-04-10 14:55:00,41.48,41.5,41.47,41.5,10400.0,32.9008,32.9167,32.8929,32.9167,10400.0
2014-04-10 15:00:00,41.49,41.49,41.38,41.4,26600.0,32.9087,32.9087,32.8215,32.8374,26600.0
2014-04-10 15:05:00,41.39,41.42,41.37,41.38,29800.0,32.8294,32.8532,32.8136,32.8215,29800.0
2014-04-10 15:10:00,41.38,41.43,41.36,41.43,19700.0,32.8215,32.8612,32.8056,32.8612,19700.0
2014-04-10 15:15:00,41.43,41.47,41.41,41.47,16300.0,32.8612,32.8929,32.8453,32.8929,16300.0
2014-04-10 15:20:00,41.46,41.46,41.41,41.43,19400.0,32.885,32.885,32.8453,32.8612,19400.0
2014-04-10 15:25:00,41.43,41.46,41.41,41.44,17100.0,32.8612,32.885,32.8453,32.8691,17100.0
2014-04-10 15:30:00,41.43,41.45,41.41,41.45,20400.0,32.8612,32.877,32.8453,32.877,20400.0
2014-04-10 15:35:00,41.45,41.47,41.44,41.46,21400.0,32.877,32.8929,32.8691,32.885,21400.0
2014-04-10 15:40:00,41.45,41.49,41.42,41.49,29900.0,32.877,32.9087,32.8532,32.9087,29900.0
2014-04-10 15:45:00,41.49,41.5,41.46,41.48,48200.0,32.9087,32.9167,32.885,32.9008,48200.0
2014-04-10 15:50:00,41.48,41.48,41.43,41.43,70400.0,32.9008,32.9008,32.8612,32.8612,70400.0
2014-04-10 15:55:00,41.43,41.46,41.38,41.39,117500.0,32.8612,32.885,32.8215,32.8294,117500.0
2014-04-11 09:30:00,41.29,41.37,41.16,41.36,29700.0,32.7501,32.8136,32.647,32.8056,29700.0
2014-04-11 09:35:00,41.36,41.48,41.33,41.46,20100.0,32.8056,32.9008,32.7818,32.885,20100.0
2014-04-11 09:40:00,41.46,41.46,41.32,41.36,16300.0,32.885,32.885,32.7739,32.8056,16300.0
2014-04-11 09:45:00,41.36,41.36,41.31,41.34,12500.0,32.8056,32.8056,32.766,32.7898,12500.0
2014-04-11 09:50:00,41.35,41.42,41.35,41.41,15300.0,32.7977,32.8532,32.7977,32.8453,15300.0
2014-04-11 09:55:00,41.42,41.43,41.39,41.39,15100.0,32.8532,32.8612,32.8294,32.8294,15100.0
2014-04-11 10:00:00,41.4,41.45,41.36,41.37,15800.0,32.8374,32.877,32.8056,32.8136,15800.0
2014-04-11 10:05:00,41.37,41.4,41.31,41.34,13600.0,32.8136,32.8374,32.766,32.7898,13600.0
2014-04-11 10:10:00,41.35,41.36,41.28,41.33,24000.0,32.7977,32.8056,32.7422,32.7818,24000.0
2014-04-11 10:15:00,41.32,41.35,41.22,41.22,20000.0,32.7739,32.7977,32.6946,32.6946,20000.0
2014-04-11 10:20:00,41.22,41.27,41.21,41.21,13500.0,32.6946,32.7343,32.6867,32.6867,13500.0
2014-04-11 10:25:00,41.21,41.22,41.15,41.17,10600.0,32.6867,32.6946,32.6391,32.6549,10600.0
2014-04-11 10:30:00,41.17,41.19,41.13,41.16,15800.0,32.6549,32.6708,32.6232,32.647,15800.0
2014-04-11 10:35:00,41.17,41.18,41.13,41.16,14200.0,32.6549,32.6629,32.6232,32.647,14200.0
2014-04-11 10:40:00,41.17,41.22,41.13,41.2,29400.0,32.6549,32.6946,32.6232,32.6787,29400.0
2014-04-11 10:45:00,41.21,41.23,41.18,41.2,14600.0,32.6867,32.7025,32.6629,32.6787,14600.0
2014-04-11 10:50:00,41.19,41.26,41.18,41.24,12200.0,32.6708,32.7263,32.6629,32.7105,12200.0
2014-04-11 10:55:00,41.23,41.31,41.23,41.26,13100.0,32.7025,32.766,32.7025,32.7263,13100.0
2014-04-11 11:00:00,41.27,41.35,41.27,41.35,11500.0,32.7343,32.7977,32.7343,32.7977,11500.0
2014-04-11 11:05:00,41.35,41.35,41.27,41.27,11400.0,32.7977,32.7977,32.7343,32.7343,11400.0
2014-04-11 11:10:00,41.27,41.35,41.27,41.31,12400.0,32.7343,32.7977,32.7343,32.766,12400.0
2014-04-11 11:15:00,41.32,41.36,41.29,41.3,10400.0,32.7739,32.8056,32.7501,32.758,10400.0
2014-04-11 11:20:00,41.32,41.32,41.25,41.28,12200.0,32.7739,32.7739,32.7184,32.7422,12200.0
2014-04-11 11:25:00,41.29,41.3,41.24,41.26,12900.0,32.7501,32.758,32.7105,32.7263,12900.0
2014-04-11 11:30:00,41.26,41.3,41.24,41.28,7000.0,32.7263,32.758,32.7105,32.7422,7000.0
2014-04-11 11:35:00,41.3,41.31,41.21,41.27,12000.0,32.758,32.766,32.6867,32.7343,12000.0
2014-04-11 11:40:00,41.25,41.26,41.22,41.24,4000.0,32.7184,32.7263,32.6946,32.7105,4000.0
2014-04-11 11:45:00,41.25,41.25,41.2,41.2,6400.0,32.7184,32.7184,32.6787,32.6787,6400.0
2014-04-11 11:50:00,41.21,41.21,41.14,41.14,8500.0,32.6867,32.6867,32.6311,32.6311,8500.0
2014-04-11 11:55:00,41.16,41.22,41.16,41.19,9000.0,32.647,32.6946,32.647,32.6708,9000.0
2014-04-11 12:00:00,41.2,41.25,41.18,41.23,10900.0,32.6787,32.7184,32.6629,32.7025,10900.0
2014-04-11 12:05:00,41.24,41.27,41.2,41.21,11900.0,32.7105,32.7343,32.6787,32.6867,11900.0
2014-04-11 12:10:00,41.21,41.22,41.19,41.19,5700.0,32.6867,32.6946,32.6708,32.6708,5700.0
2014-04-11 12:15:00,41.19,41.19,41.15,41.16,7000.0,32.6708,32.6708,32.6391,32.647,7000.0
2014-04-11 12:20:00,41.16,41.16,41.12,41.13,6900.0,32.647,32.647,32.6153,32.6232,6900.0
2014-04-11 12:25:00,41.13,41.16,41.13,41.15,5200.0,32.6232,32.647,32.6232,32.6391,5200.0
2014-04-11 12:30:00,41.16,41.18,41.15,41.16,3700.0,32.647,32.6629,32.6391,32.647,3700.0
2014-04-11 12:35:00,41.15,41.18,41.15,41.17,16700.0,32.6391,32.6629,32.6391,32.6549,16700.0
2014-04-11 12:40:00,41.17,41.2,41.17,41.19,9700.0,32.6549,32.6787,32.6549,32.6708,9700.0
2014-04-11 12:45:00,41.18,41.19,41.17,41.18,6600.0,32.6629,32.6708,32.6549,32.6629,6600.0
2014-04-11 12:50:00,41.18,41.18,41.12,41.12,6100.0,32.6629,32.6629,32.6153,32.6153,6100.0
2014-04-11 12:55:00,41.12,41.13,41.11,41.13,4200.0,32.6153,32.6232,32.6073,32.6232,4200.0
2014-04-11 13:00:00,41.13,41.16,41.12,41.14,8100.0,32.6232,32.647,32.6153,32.6311,8100.0
2014-04-11 13:05:00,41.13,41.13,41.04,41.07,15900.0,32.6232,32.6232,32.5518,32.5756,15900.0
2014-04-11 13:10:00,41.07,41.11,41.07,41.08,5200.0,32.5756,32.6073,32.5756,32.5835,5200.0
2014-04-11 13:15:00,41.08,41.1,41.05,41.08,10200.0,32.5835,32.5994,32.5598,32.5835,10200.0
2014-04-11 13:20:00,41.07,41.08,41.05,41.08,5700.0,32.5756,32.5835,32.5598,32.5835,5700.0
2014-04-11 13:25:00,41.07,41.09,41.07,41.07,6100.0,32.5756,32.5915,32.5756,32.5756,6100.0
2014-04-11 13:30:00,41.08,41.11,41.04,41.1,7200.0,32.5835,32.6073,32.5518,32.5994,7200.0
2014-04-11 13:35:00,41.11,41.11,41.1,41.11,5600.0,32.6073,32.6073,32.5994,32.6073,5600.0
2014-04-11 13:40:00,41.11,41.15,41.11,41.15,10200.0,32.6073,32.6391,32.6073,32.6391,10200.0
2014-04-11 13:45:00,41.15,41.18,41.15,41.17,6200.0,32.6391,32.6629,32.6391,32.6549,6200.0
2014-04-11 13:50:00,41.18,41.18,41.17,41.17,5100.0,32.6629,32.6629,32.6549,32.6549,5100.0
2014-04-11 13:55:00,41.18,41.19,41.17,41.18,12500.0,32.6629,32.6708,32.6549,32.6629,12500.0
2014-04-11 14:00:00,41.18,41.23,41.17,41.2,17400.0,32.6629,32.7025,32.6549,32.6787,17400.0
2014-04-11 14:05:00,41.2,41.21,41.19,41.19,4800.0,32.6787,32.6867,32.6708,32.6708,4800.0
2014-04-11 14:10:00,41.19,41.19,41.11,41.13,14100.0,32.6708,32.6708,32.6073,32.6232,14100.0
2014-04-11 14:15:00,41.13,41.16,41.12,41.14,10800.0,32.6232,32.647,32.6153,32.6311,10800.0
2014-04-11 14:20:00,41.14,41.15,41.13,41.14,8800.0,32.6311,32.6391,32.6232,32.6311,8800.0
2014-04-11 14:25:00,41.14,41.16,41.13,41.16,14700.0,32.6311,32.647,32.6232,32.647,14700.0
2014-04-11 14:30:00,41.16,41.18,41.16,41.17,13000.0,32.647,32.6629,32.647,32.6549,13000.0
2014-04-11 14:35:00,41.16,41.18,41.16,41.16,24600.0,32.647,32.6629,32.647,32.647,24600.0
2014-04-11 14:40:00,41.16,41.17,41.13,41.14,17200.0,32.647,32.6549,32.6232,32.6311,17200.0
2014-04-11 14:45:00,41.14,41.15,41.12,41.12,9500.0,32.6311,32.6391,32.6153,32.6153,9500.0
2014-04-11 14:50:00,41.11,41.17,41.11,41.17,30000.0,32.6073,32.6549,32.6073,32.6549,30000.0
2014-04-11 14:55:00,41.17,41.18,41.16,41.17,12000.0,32.6549,32.6629,32.647,32.6549,12000.0
2014-04-11 15:00:00,41.16,41.16,41.1,41.12,9100.0,32.647,32.647,32.5994,32.6153,9100.0
2014-04-11 15:05:00,41.11,41.16,41.1,41.16,8200.0,32.6073,32.647,32.5994,32.647,8200.0
2014-04-11 15:10:00,41.15,41.16,41.14,41.14,11200.0,32.6391,32.647,32.6311,32.6311,11200.0
2014-04-11 15:15:00,41.15,41.17,41.13,41.16,24400.0,32.6391,32.6549,32.6232,32.647,24400.0
2014-04-11 15:20:00,41.16,41.22,41.16,41.22,17600.0,32.647,32.6946,32.647,32.6946,17600.0
2014-04-11 15:25:00,41.22,41.23,41.18,41.19,15800.0,32.6946,32.7025,32.6629,32.6708,15800.0
2014-04-11 15:30:00,41.2,41.2,41.14,41.16,13000.0,32.6787,32.6787,32.6311,32.647,13000.0
2014-04-11 15:35:00,41.16,41.19,41.15,41.17,44800.0,32.647,32.6708,32.6391,32.6549,44800.0
2014-04-11 15:40:00,41.18,41.21,41.16,41.16,30300.0,32.6629,32.6867,32.647,32.647,30300.0
2014-04-11 15:45:00,41.16,41.16,41.1,41.11,45200.0,32.647,32.647,32.5994,32.6073,45200.0
2014-04-11 15:50:00,41.11,41.11,41.05,41.06,38100.0,32.6073,32.6073,32.5598,32.5677,38100.0
2014-04-11 15:55:00,41.06,41.1,41.05,41.06,129100.0,32.5677,32.5994,32.5598,32.5677,129100.0
2014-04-14 09:30:00,41.36,41.49,41.31,41.33,49600.0,32.8056,32.9087,32.766,32.7818,49600.0
2014-04-14 09:35:00,41.32,41.33,41.25,41.25,19700.0,32.7739,32.7818,32.7184,32.7184,19700.0
2014-04-14 09:40:00,41.23,41.27,41.23,41.26,14200.0,32.7025,32.7343,32.7025,32.7263,14200.0
2014-04-14 09:45:00,41.25,41.25,41.15,41.17,11300.0,32.7184,32.7184,32.6391,32.6549,11300.0
2014-04-14 09:50:00,41.17,41.24,41.17,41.24,4300.0,32.6549,32.7105,32.6549,32.7105,4300.0
2014-04-14 09:55:00,41.23,41.32,41.23,41.26,6700.0,32.7025,32.7739,32.7025,32.7263,6700.0
2014-04-14 10:00:00,41.27,41.31,41.25,41.26,15100.0,32.7343,32.766,32.7184,32.7263,15100.0
2014-04-14 10:05:00,41.26,41.29,41.22,41.23,14100.0,32.7263,32.7501,32.6946,32.7025,14100.0
2014-04-14 10:10:00,41.23,41.24,41.21,41.23,7700.0,32.7025,32.7105,32.6867,32.7025,7700.0
2014-04-14 10:15:00,41.23,41.27,41.23,41.24,17100.0,32.7025,32.7343,32.7025,32.7105,17100.0
2014-04-14 10:20:00,41.24,41.25,41.21,41.21,10400.0,32.7105,32.7184,32.6867,32.6867,10400.0
2014-04-14 10:25:00,41.21,41.21,41.16,41.2,9500.0,32.6867,32.6867,32.647,32.6787,9500.0
2014-04-14 10:30:00,41.2,41.23,41.16,41.2,25000.0,32.6787,32.7025,32.647,32.6787,25000.0
2014-04-14 10:35:00,41.2,41.25,41.19,41.23,19200.0,32.6787,32.7184,32.6708,32.7025,19200.0
2014-04-14 10:40:00,41.23,41.25,41.22,41.24,5300.0,32.7025,32.7184,32.6946,32.7105,5300.0
2014-04-14 10:45:00,41.25,41.25,41.18,41.18,6300.0,32.7184,32.7184,32.6629,32.6629,6300.0
2014-04-14 10:50:00,41.18,41.24,41.18,41.24,6500.0,32.6629,32.7105,32.6629,32.7105,6500.0
2014-04-14 10:55:00,41.23,41.25,41.23,41.25,11400.0,32.7025,32.7184,32.7025,32.7184,11400.0
2014-04-14 11:00:00,41.24,41.24,41.2,41.23,9300.0,32.7105,32.7105,32.6787,32.7025,9300.0
2014-04-14 11:05:00,41.22,41.23,41.19,41.2,9700.0,32.6946,32.7025,32.6708,32.6787,9700.0
2014-04-14 11:10:00,41.19,41.21,41.16,41.19,14200.0,32.6708,32.6867,32.647,32.6708,14200.0
2014-04-14 11:15:00,41.2,41.23,41.19,41.23,6300.0,32.6787,32.7025,32.6708,32.7025,6300.0
2014-04-14 11:20:00,41.24,41.24,41.2,41.2,4800.0,32.7105,32.7105,32.6787,32.6787,4800.0
2014-04-14 11:25:00,41.2,41.22,41.19,41.2,5800.0,32.6787,32.6946,32.6708,32.6787,5800.0
2014-04-14 11:30:00,41.2,41.23,41.2,41.23,10000.0,32.6787,32.7025,32.6787,32.7025,10000.0
2014-04-14 11:35:00,41.22,41.23,41.18,41.21,16500.0,32.6946,32.7025,32.6629,32.6867,16500.0
2014-04-14 11:40:00,41.21,41.21,41.18,41.2,3900.0,32.6867,32.6867,32.6629,32.6787,3900.0
2014-04-14 11:45:00,41.19,41.22,41.19,41.21,5300.0,32.6708,32.6946,32.6708,32.6867,5300.0
2014-04-14 11:50:00,41.22,41.25,41.21,41.25,9400.0,32.6946,32.7184,32.6867,32.7184,9400.0
2014-04-14 11:55:00,41.24,41.26,41.22,41.22,12900.0,32.7105,32.7263,32.6946,32.6946,12900.0
2014-04-14 12:00:00,41.23,41.25,41.23,41.25,13100.0,32.7025,32.7184,32.7025,32.7184,13100.0
2014-04-14 12:05:00,41.24,41.25,41.23,41.24,2900.0,32.7105,32.7184,32.7025,32.7105,2900.0
2014-04-14 12:10:00,41.24,41.25,41.22,41.24,5700.0,32.7105,32.7184,32.6946,32.7105,5700.0
2014-04-14 12:15:00,41.23,41.25,41.22,41.24,3300.0,32.7025,32.7184,32.6946,32.7105,3300.0
2014-04-14 12:20:00,41.24,41.24,41.23,41.24,1900.0,32.7105,32.7105,32.7025,32.7105,1900.0
2014-04-14 12:25:00,41.24,41.26,41.24,41.26,6400.0,32.7105,32.7263,32.7105,32.7263,6400.0
2014-04-14 12:30:00,41.25,41.25,41.23,41.24,6300.0,32.7184,32.7184,32.7025,32.7105,6300.0
2014-04-14 12:35:00,41.24,41.27,41.23,41.23,11500.0,32.7105,32.7343,32.7025,32.7025,11500.0
2014-04-14 12:40:00,41.23,41.24,41.23,41.23,1800.0,32.7025,32.7105,32.7025,32.7025,1800.0
2014-04-14 12:45:00,41.23,41.24,41.22,41.24,2100.0,32.7025,32.7105,32.6946,32.7105,2100.0
2014-04-14 12:50:00,41.24,41.24,41.22,41.24,5700.0,32.7105,32.7105,32.6946,32.7105,5700.0
2014-04-14 12:55:00,41.23,41.24,41.21,41.21,4100.0,32.7025,32.7105,32.6867,32.6867,4100.0
2014-04-14 13:00:00,41.22,41.22,41.2,41.21,2500.0,32.6946,32.6946,32.6787,32.6867,2500.0
2014-04-14 13:05:00,41.21,41.22,41.2,41.21,2200.0,32.6867,32.6946,32.6787,32.6867,2200.0
2014-04-14 13:10:00,41.21,41.22,41.2,41.2,4000.0,32.6867,32.6946,32.6787,32.6787,4000.0
2014-04-14 13:15:00,41.2,41.23,41.18,41.21,10400.0,32.6787,32.7025,32.6629,32.6867,10400.0
2014-04-14 13:20:00,41.22,41.24,41.19,41.22,12200.0,32.6946,32.7105,32.6708,32.6946,12200.0
2014-04-14 13:25:00,41.23,41.24,41.22,41.22,12000.0,32.7025,32.7105,32.6946,32.6946,12000.0
2014-04-14 13:30:00,41.23,41.25,41.23,41.25,10500.0,32.7025,32.7184,32.7025,32.7184,10500.0
2014-04-14 13:35:00,41.24,41.24,41.22,41.22,2300.0,32.7105,32.7105,32.6946,32.6946,2300.0
2014-04-14 13:40:00,41.22,41.24,41.21,41.23,6400.0,32.6946,32.7105,32.6867,32.7025,6400.0
2014-04-14 13:45:00,41.23,41.24,41.2,41.2,7500.0,32.7025,32.7105,32.6787,32.6787,7500.0
2014-04-14 13:50:00,41.21,41.22,41.19,41.21,3200.0,32.6867,32.6946,32.6708,32.6867,3200.0
2014-04-14 13:55:00,41.21,41.22,41.19,41.22,4700.0,32.6867,32.6946,32.6708,32.6946,4700.0
2014-04-14 14:00:00,41.22,41.24,41.2,41.21,10400.0,32.6946,32.7105,32.6787,32.6867,10400.0
2014-04-14 14:05:00,41.22,41.26,41.22,41.22,12300.0,32.6946,32.7263,32.6946,32.6946,12300.0
2014-04-14 14:10:00,41.24,41.25,41.24,41.24,3500.0,32.7105,32.7184,32.7105,32.7105,3500.0
2014-04-14 14:15:00,41.24,41.25,41.22,41.22,2600.0,32.7105,32.7184,32.6946,32.6946,2600.0
2014-04-14 14:20:00,41.23,41.23,41.17,41.19,6100.0,32.7025,32.7025,32.6549,32.6708,6100.0
2014-04-14 14:25:00,41.19,41.19,41.16,41.16,6300.0,32.6708,32.6708,32.647,32.647,6300.0
2014-04-14 14:30:00,41.17,41.17,41.12,41.14,7000.0,32.6549,32.6549,32.6153,32.6311,7000.0
2014-04-14 14:35:00,41.13,41.16,41.13,41.15,5600.0,32.6232,32.647,32.6232,32.6391,5600.0
2014-04-14 14:40:00,41.15,41.18,41.12,41.18,23700.0,32.6391,32.6629,32.6153,32.6629,23700.0
2014-04-14 14:45:00,41.17,41.23,41.17,41.23,15800.0,32.6549,32.7025,32.6549,32.7025,15800.0
2014-04-14 14:50:00,41.23,41.25,41.23,41.25,13300.0,32.7025,32.7184,32.7025,32.7184,13300.0
2014-04-14 14:55:00,41.24,41.25,41.22,41.22,12000.0,32.7105,32.7184,32.6946,32.6946,12000.0
2014-04-14 15:00:00,41.22,41.23,41.2,41.23,17500.0,32.6946,32.7025,32.6787,32.7025,17500.0
2014-04-14 15:05:00,41.22,41.22,41.2,41.21,10500.0,32.6946,32.6946,32.6787,32.6867,10500.0
2014-04-14 15:10:00,41.21,41.21,41.11,41.13,15800.0,32.6867,32.6867,32.6073,32.6232,15800.0
2014-04-14 15:15:00,41.13,41.16,41.12,41.15,17600.0,32.6232,32.647,32.6153,32.6391,17600.0
2014-04-14 15:20:00,41.15,41.17,41.14,41.17,13900.0,32.6391,32.6549,32.6311,32.6549,13900.0
2014-04-14 15:25:00,41.17,41.23,41.17,41.23,26200.0,32.6549,32.7025,32.6549,32.7025,26200.0
2014-04-14 15:30:00,41.24,41.27,41.23,41.26,27500.0,32.7105,32.7343,32.7025,32.7263,27500.0
2014-04-14 15:35:00,41.25,41.32,41.24,41.31,24900.0,32.7184,32.7739,32.7105,32.766,24900.0
2014-04-14 15:40:00,41.31,41.31,41.27,41.3,20300.0,32.766,32.766,32.7343,32.758,20300.0
2014-04-14 15:45:00,41.3,41.34,41.29,41.32,27500.0,32.758,32.7898,32.7501,32.7739,27500.0
2014-04-14 15:50:00,41.32,41.37,41.32,41.36,37000.0,32.7739,32.8136,32.7739,32.8056,37000.0
2014-04-14 15:55:00,41.36,41.41,41.36,41.39,63700.0,32.8056,32.8453,32.8056,32.8294,63700.0
2014-04-15 09:30:00,41.38,41.38,41.26,41.27,40100.0,32.8215,32.8215,32.7263,32.7343,40100.0
2014-04-15 09:35:00,41.29,41.36,41.28,41.36,8700.0,32.7501,32.8056,32.7422,32.8056,8700.0
2014-04-15 09:40:00,41.35,41.46,41.35,41.44,9500.0,32.7977,32.885,32.7977,32.8691,9500.0
2014-04-15 09:45:00,41.44,41.44,41.39,41.42,5100.0,32.8691,32.8691,32.8294,32.8532,5100.0
2014-04-15 09:50:00,41.43,41.44,41.4,41.44,2600.0,32.8612,32.8691,32.8374,32.8691,2600.0
2014-04-15 09:55:00,41.44,41.5,41.44,41.49,10000.0,32.8691,32.9167,32.8691,32.9087,10000.0
2014-04-15 10:00:00,41.47,41.5,41.44,41.49,15100.0,32.8929,32.9167,32.8691,32.9087,15100.0
2014-04-15 10:05:00,41.46,41.49,41.45,41.46,3800.0,32.885,32.9087,32.877,32.885,3800.0
2014-04-15 10:10:00,41.45,41.48,41.35,41.35,11400.0,32.877,32.9008,32.7977,32.7977,11400.0
2014-04-15 10:15:00,41.35,41.38,41.34,41.35,17200.0,32.7977,32.8215,32.7898,32.7977,17200.0
2014-04-15 10:20:00,41.35,41.35,41.27,41.28,36700.0,32.7977,32.7977,32.7343,32.7422,36700.0
2014-04-15 10:25:00,41.28,41.29,41.2,41.2,14700.0,32.7422,32.7501,32.6787,32.6787,14700.0
2014-04-15 10:30:00,41.2,41.23,41.17,41.23,13000.0,32.6787,32.7025,32.6549,32.7025,13000.0
2014-04-15 10:35:00,41.25,41.32,41.25,41.32,7800.0,32.7184,32.7739,32.7184,32.7739,7800.0
2014-04-15 10:40:00,41.32,41.33,41.3,41.3,10900.0,32.7739,32.7818,32.758,32.758,10900.0
2014-04-15 10:45:00,41.31,41.35,41.29,41.29,13000.0,32.766,32.7977,32.7501,32.7501,13000.0
2014-04-15 10:50:00,41.3,41.36,41.26,41.27,19100.0,32.758,32.8056,32.7263,32.7343,19100.0
2014-04-15 10:55:00,41.27,41.3,41.24,41.26,8900.0,32.7343,32.758,32.7105,32.7263,8900.0
2014-04-15 11:00:00,41.26,41.26,41.19,41.2,21700.0,32.7263,32.7263,32.6708,32.6787,21700.0
2014-04-15 11:05:00,41.21,41.25,41.2,41.22,19700.0,32.6867,32.7184,32.6787,32.6946,19700.0
2014-04-15 11:10:00,41.23,41.25,41.2,41.21,33300.0,32.7025,32.7184,32.6787,32.6867,33300.0
2014-04-15 11:15:00,41.21,41.26,41.21,41.26,44600.0,32.6867,32.7263,32.6867,32.7263,44600.0
2014-04-15 11:20:00,41.25,41.28,41.24,41.28,11200.0,32.7184,32.7422,32.7105,32.7422,11200.0
2014-04-15 11:25:00,41.27,41.3,41.24,41.28,10800.0,32.7343,32.758,32.7105,32.7422,10800.0
2014-04-15 11:30:00,41.28,41.34,41.28,41.32,7400.0,32.7422,32.7898,32.7422,32.7739,7400.0
2014-04-15 11:35:00,41.32,41.34,41.3,41.31,7900.0,32.7739,32.7898,32.758,32.766,7900.0
2014-04-15 11:40:00,41.3,41.31,41.25,41.29,10500.0,32.758,32.766,32.7184,32.7501,10500.0
2014-04-15 11:45:00,41.28,41.28,41.21,41.24,21900.0,32.7422,32.7422,32.6867,32.7105,21900.0
2014-04-15 11:50:00,41.24,41.27,41.23,41.27,12400.0,32.7105,32.7343,32.7025,32.7343,12400.0
2014-04-15 11:55:00,41.27,41.27,41.23,41.25,26800.0,32.7343,32.7343,32.7025,32.7184,26800.0
2014-04-15 12:00:00,41.25,41.26,41.19,41.23,13100.0,32.7184,32.7263,32.6708,32.7025,13100.0
2014-04-15 12:05:00,41.24,41.24,41.21,41.24,14700.0,32.7105,32.7105,32.6867,32.7105,14700.0
2014-04-15 12:10:00,41.24,41.27,41.23,41.27,13900.0,32.7105,32.7343,32.7025,32.7343,13900.0
2014-04-15 12:15:00,41.27,41.31,41.26,41.27,8100.0,32.7343,32.766,32.7263,32.7343,8100.0
2014-04-15 12:20:00,41.28,41.28,41.19,41.21,8800.0,32.7422,32.7422,32.6708,32.6867,8800.0
2014-04-15 12:25:00,41.22,41.24,41.19,41.24,8000.0,32.6946,32.7105,32.6708,32.7105,8000.0
2014-04-15 12:30:00,41.21,41.23,41.18,41.19,4400.0,32.6867,32.7025,32.6629,32.6708,4400.0
2014-04-15 12:35:00,41.2,41.26,41.2,41.24,7000.0,32.6787,32.7263,32.6787,32.7105,7000.0
2014-04-15 12:40:00,41.25,41.27,41.24,41.24,6300.0,32.7184,32.7343,32.7105,32.7105,6300.0
2014-04-15 12:45:00,41.23,41.23,41.19,41.21,4900.0,32.7025,32.7025,32.6708,32.6867,4900.0
2014-04-15 12:50:00,41.21,41.26,41.21,41.23,31500.0,32.6867,32.7263,32.6867,32.7025,31500.0
2014-04-15 12:55:00,41.21,41.23,41.18,41.2,27600.0,32.6867,32.7025,32.6629,32.6787,27600.0
2014-04-15 13:00:00,41.21,41.21,41.13,41.15,17900.0,32.6867,32.6867,32.6232,32.6391,17900.0
2014-04-15 13:05:00,41.15,41.17,41.14,41.15,16900.0,32.6391,32.6549,32.6311,32.6391,16900.0
2014-04-15 13:10:00,41.15,41.15,41.12,41.13,7700.0,32.6391,32.6391,32.6153,32.6232,7700.0
2014-04-15 13:15:00,41.13,41.16,41.12,41.12,6500.0,32.6232,32.647,32.6153,32.6153,6500.0
2014-04-15 13:20:00,41.12,41.13,41.11,41.11,9900.0,32.6153,32.6232,32.6073,32.6073,9900.0
2014-04-15 13:25:00,41.11,41.16,41.09,41.16,7700.0,32.6073,32.647,32.5915,32.647,7700.0
2014-04-15 13:30:00,41.16,41.24,41.15,41.24,12800.0,32.647,32.7105,32.6391,32.7105,12800.0
2014-04-15 13:35:00,41.24,41.27,41.23,41.26,10500.0,32.7105,32.7343,32.7025,32.7263,10500.0
2014-04-15 13:40:00,41.27,41.31,41.27,41.27,8700.0,32.7343,32.766,32.7343,32.7343,8700.0
2014-04-15 13:45:00,41.27,41.27,41.23,41.23,21500.0,32.7343,32.7343,32.7025,32.7025,21500.0
2014-04-15 13:50:00,41.23,41.24,41.21,41.21,8600.0,32.7025,32.7105,32.6867,32.6867,8600.0
2014-04-15 13:55:00,41.22,41.29,41.2,41.27,10300.0,32.6946,32.7501,32.6787,32.7343,10300.0
2014-04-15 14:00:00,41.28,41.3,41.26,41.26,18900.0,32.7422,32.758,32.7263,32.7263,18900.0
2014-04-15 14:05:00,41.26,41.29,41.22,41.24,14000.0,32.7263,32.7501,32.6946,32.7105,14000.0
2014-04-15 14:10:00,41.24,41.29,41.22,41.28,27800.0,32.7105,32.7501,32.6946,32.7422,27800.0
2014-04-15 14:15:00,41.29,41.31,41.23,41.27,35500.0,32.7501,32.766,32.7025,32.7343,35500.0
2014-04-15 14:20:00,41.27,41.29,41.23,41.28,5200.0,32.7343,32.7501,32.7025,32.7422,5200.0
2014-04-15 14:25:00,41.28,41.29,41.27,41.28,6800.0,32.7422,32.7501,32.7343,32.7422,6800.0
2014-04-15 14:30:00,41.28,41.3,41.28,41.29,13900.0,32.7422,32.758,32.7422,32.7501,13900.0
2014-04-15 14:35:00,41.29,41.31,41.27,41.3,22400.0,32.7501,32.766,32.7343,32.758,22400.0
2014-04-15 14:40:00,41.31,41.31,41.29,41.3,18500.0,32.766,32.766,32.7501,32.758,18500.0
2014-04-15 14:45:00,41.29,41.36,41.29,41.34,32500.0,32.7501,32.8056,32.7501,32.7898,32500.0
2014-04-15 14:50:00,41.35,41.37,41.35,41.37,12400.0,32.7977,32.8136,32.7977,32.8136,12400.0
2014-04-15 14:55:00,41.37,41.37,41.3,41.31,12200.0,32.8136,32.8136,32.758,32.766,12200.0
2014-04-15 15:00:00,41.31,41.35,41.31,41.33,6900.0,32.766,32.7977,32.766,32.7818,6900.0
2014-04-15 15:05:00,41.32,41.33,41.31,41.32,8800.0,32.7739,32.7818,32.766,32.7739,8800.0
2014-04-15 15:10:00,41.32,41.39,41.32,41.39,9900.0,32.7739,32.8294,32.7739,32.8294,9900.0
2014-04-15 15:15:00,41.37,41.44,41.37,41.43,12200.0,32.8136,32.8691,32.8136,32.8612,12200.0
2014-04-15 15:20:00,41.44,41.45,41.37,41.39,10300.0,32.8691,32.877,32.8136,32.8294,10300.0
2014-04-15 15:25:00,41.39,41.41,41.38,41.41,15500.0,32.8294,32.8453,32.8215,32.8453,15500.0
2014-04-15 15:30:00,41.4,41.41,41.39,41.4,13100.0,32.8374,32.8453,32.8294,32.8374,13100.0
2014-04-15 15:35:00,41.41,41.41,41.39,41.39,25900.0,32.8453,32.8453,32.8294,32.8294,25900.0
2014-04-15 15:40:00,41.4,41.4,41.36,41.36,12300.0,32.8374,32.8374,32.8056,32.8056,12300.0
2014-04-15 15:45:00,41.37,41.41,41.37,41.38,36900.0,32.8136,32.8453,32.8136,32.8215,36900.0
2014-04-15 15:50:00,41.39,41.42,41.38,41.38,41600.0,32.8294,32.8532,32.8215,32.8215,41600.0
2014-04-15 15:55:00,41.39,41.41,41.37,41.41,69700.0,32.8294,32.8453,32.8136,32.8453,69700.0
2014-04-16 09:30:00,41.68,41.84,41.6,41.74,45500.0,33.0595,33.1864,32.996,33.107,45500.0
2014-04-16 09:35:00,41.76,41.76,41.64,41.67,14600.0,33.1229,33.1229,33.0277,33.0515,14600.0
2014-04-16 09:40:00,41.66,41.76,41.64,41.72,19600.0,33.0436,33.1229,33.0277,33.0912,19600.0
2014-04-16 09:45:00,41.71,41.76,41.69,41.7,21400.0,33.0832,33.1229,33.0674,33.0753,21400.0
2014-04-16 09:50:00,41.68,41.73,41.68,41.71,9000.0,33.0595,33.0991,33.0595,33.0832,9000.0
2014-04-16 09:55:00,41.72,41.76,41.71,41.73,7200.0,33.0912,33.1229,33.0832,33.0991,7200.0
2014-04-16 10:00:00,41.74,41.74,41.65,41.68,20200.0,33.107,33.107,33.0357,33.0595,20200.0
2014-04-16 10:05:00,41.68,41.75,41.68,41.73,10200.0,33.0595,33.115,33.0595,33.0991,10200.0
2014-04-16 10:10:00,41.72,41.75,41.71,41.72,6200.0,33.0912,33.115,33.0832,33.0912,6200.0
2014-04-16 10:15:00,41.73,41.74,41.7,41.71,6600.0,33.0991,33.107,33.0753,33.0832,6600.0
2014-04-16 10:20:00,41.72,41.75,41.72,41.73,11500.0,33.0912,33.115,33.0912,33.0991,11500.0
2014-04-16 10:25:00,41.73,41.75,41.73,41.74,8300.0,33.0991,33.115,33.0991,33.107,8300.0
2014-04-16 10:30:00,41.74,41.76,41.72,41.73,16400.0,33.107,33.1229,33.0912,33.0991,16400.0
2014-04-16 10:35:00,41.73,41.75,41.7,41.72,11200.0,33.0991,33.115,33.0753,33.0912,11200.0
2014-04-16 10:40:00,41.72,41.74,41.7,41.73,10700.0,33.0912,33.107,33.0753,33.0991,10700.0
2014-04-16 10:45:00,41.72,41.74,41.69,41.7,18400.0,33.0912,33.107,33.0674,33.0753,18400.0
2014-04-16 10:50:00,41.71,41.74,41.68,41.68,15900.0,33.0832,33.107,33.0595,33.0595,15900.0
2014-04-16 10:55:00,41.68,41.74,41.68,41.73,13700.0,33.0595,33.107,33.0595,33.0991,13700.0
2014-04-16 11:00:00,41.72,41.75,41.7,41.72,10700.0,33.0912,33.115,33.0753,33.0912,10700.0
2014-04-16 11:05:00,41.72,41.76,41.72,41.76,19300.0,33.0912,33.1229,33.0912,33.1229,19300.0
2014-04-16 11:10:00,41.75,41.81,41.74,41.77,38200.0,33.115,33.1626,33.107,33.1308,38200.0
2014-04-16 11:15:00,41.76,41.85,41.76,41.84,15600.0,33.1229,33.1943,33.1229,33.1864,15600.0
2014-04-16 11:20:00,41.84,41.88,41.84,41.88,3300.0,33.1864,33.2181,33.1864,33.2181,3300.0
2014-04-16 11:25:00,41.88,41.91,41.87,41.89,7900.0,33.2181,33.2419,33.2102,33.226,7900.0
2014-04-16 11:30:00,41.89,41.93,41.89,41.91,18900.0,33.226,33.2577,33.226,33.2419,18900.0
2014-04-16 11:35:00,41.92,41.92,41.89,41.9,8400.0,33.2498,33.2498,33.226,33.234,8400.0
2014-04-16 11:40:00,41.89,41.91,41.89,41.91,6800.0,33.226,33.2419,33.226,33.2419,6800.0
2014-04-16 11:45:00,41.91,41.94,41.9,41.94,6700.0,33.2419,33.2657,33.234,33.2657,6700.0
2014-04-16 11:50:00,41.94,41.98,41.94,41.97,13500.0,33.2657,33.2974,33.2657,33.2895,13500.0
2014-04-16 11:55:00,41.96,41.98,41.94,41.98,17000.0,33.2815,33.2974,33.2657,33.2974,17000.0
2014-04-16 12:00:00,41.97,41.97,41.95,41.95,7800.0,33.2895,33.2895,33.2736,33.2736,7800.0
2014-04-16 12:05:00,41.96,41.99,41.95,41.99,18000.0,33.2815,33.3053,33.2736,33.3053,18000.0
2014-04-16 12:10:00,42.0,42.04,42.0,42.03,12900.0,33.3133,33.345,33.3133,33.3371,12900.0
2014-04-16 12:15:00,42.03,42.07,42.02,42.07,34200.0,33.3371,33.3688,33.3291,33.3688,34200.0
2014-04-16 12:20:00,42.07,42.07,42.04,42.04,8300.0,33.3688,33.3688,33.345,33.345,8300.0
2014-04-16 12:25:00,42.04,42.05,42.01,42.02,9700.0,33.345,33.3529,33.3212,33.3291,9700.0
2014-04-16 12:30:00,42.02,42.09,42.02,42.06,41500.0,33.3291,33.3847,33.3291,33.3609,41500.0
2014-04-16 12:35:00,42.06,42.07,42.05,42.06,6100.0,33.3609,33.3688,33.3529,33.3609,6100.0
2014-04-16 12:40:00,42.06,42.08,42.04,42.08,5600.0,33.3609,33.3767,33.345,33.3767,5600.0
2014-04-16 12:45:00,42.07,42.08,42.06,42.07,7300.0,33.3688,33.3767,33.3609,33.3688,7300.0
2014-04-16 12:50:00,42.07,42.1,42.06,42.07,16100.0,33.3688,33.3926,33.3609,33.3688,16100.0
2014-04-16 12:55:00,42.06,42.07,42.03,42.03,7500.0,33.3609,33.3688,33.3371,33.3371,7500.0
2014-04-16 13:00:00,42.03,42.09,42.03,42.06,21100.0,33.3371,33.3847,33.3371,33.3609,21100.0
2014-04-16 13:05:00,42.04,42.04,42.01,42.02,17200.0,33.345,33.345,33.3212,33.3291,17200.0
2014-04-16 13:10:00,42.02,42.04,42.02,42.04,4800.0,33.3291,33.345,33.3291,33.345,4800.0
2014-04-16 13:15:00,42.04,42.06,42.0,42.0,18000.0,33.345,33.3609,33.3133,33.3133,18000.0
2014-04-16 13:20:00,42.0,42.05,42.0,42.03,9900.0,33.3133,33.3529,33.3133,33.3371,9900.0
2014-04-16 13:25:00,42.03,42.05,42.02,42.02,5900.0,33.3371,33.3529,33.3291,33.3291,5900.0
2014-04-16 13:30:00,42.02,42.02,42.0,42.0,7400.0,33.3291,33.3291,33.3133,33.3133,7400.0
2014-04-16 13:35:00,42.0,42.02,41.99,41.99,8400.0,33.3133,33.3291,33.3053,33.3053,8400.0
2014-04-16 13:40:00,42.0,42.01,41.98,41.99,10100.0,33.3133,33.3212,33.2974,33.3053,10100.0
2014-04-16 13:45:00,41.99,42.04,41.99,42.04,4400.0,33.3053,33.345,33.3053,33.345,4400.0
2014-04-16 13:50:00,42.04,42.06,42.03,42.05,12800.0,33.345,33.3609,33.3371,33.3529,12800.0
2014-04-16 13:55:00,42.05,42.08,42.03,42.08,6700.0,33.3529,33.3767,33.3371,33.3767,6700.0
2014-04-16 14:00:00,42.09,42.1,42.05,42.05,5800.0,33.3847,33.3926,33.3529,33.3529,5800.0
2014-04-16 14:05:00,42.06,42.08,42.04,42.08,4100.0,33.3609,33.3767,33.345,33.3767,4100.0
2014-04-16 14:10:00,42.08,42.1,42.07,42.07,7500.0,33.3767,33.3926,33.3688,33.3688,7500.0
2014-04-16 14:15:00,42.07,42.07,42.03,42.06,16700.0,33.3688,33.3688,33.3371,33.3609,16700.0
2014-04-16 14:20:00,42.05,42.07,42.05,42.07,3600.0,33.3529,33.3688,33.3529,33.3688,3600.0
2014-04-16 14:25:00,42.08,42.09,42.07,42.07,6200.0,33.3767,33.3847,33.3688,33.3688,6200.0
2014-04-16 14:30:00,42.08,42.12,42.08,42.12,15900.0,33.3767,33.4084,33.3767,33.4084,15900.0
2014-04-16 14:35:00,42.12,42.13,42.11,42.12,5700.0,33.4084,33.4164,33.4005,33.4084,5700.0
2014-04-16 14:40:00,42.12,42.12,42.1,42.1,12100.0,33.4084,33.4084,33.3926,33.3926,12100.0
2014-04-16 14:45:00,42.1,42.23,42.1,42.22,105800.0,33.3926,33.4957,33.3926,33.4878,105800.0
2014-04-16 14:50:00,42.23,42.36,42.23,42.34,106300.0,33.4957,33.5988,33.4957,33.5829,106300.0
2014-04-16 14:55:00,42.34,42.34,42.27,42.27,40400.0,33.5829,33.5829,33.5274,33.5274,40400.0
2014-04-16 15:00:00,42.27,42.27,42.23,42.24,13200.0,33.5274,33.5274,33.4957,33.5036,13200.0
2014-04-16 15:05:00,42.24,42.25,42.21,42.22,10300.0,33.5036,33.5116,33.4798,33.4878,10300.0
2014-04-16 15:10:00,42.21,42.21,42.16,42.18,17900.0,33.4798,33.4798,33.4402,33.456,17900.0
2014-04-16 15:15:00,42.18,42.19,42.18,42.18,5800.0,33.456,33.464,33.456,33.456,5800.0
2014-04-16 15:20:00,42.19,42.2,42.18,42.2,10400.0,33.464,33.4719,33.456,33.4719,10400.0
2014-04-16 15:25:00,42.2,42.21,42.17,42.18,9900.0,33.4719,33.4798,33.4481,33.456,9900.0
2014-04-16 15:30:00,42.19,42.19,42.14,42.15,38000.0,33.464,33.464,33.4243,33.4322,38000.0
2014-04-16 15:35:00,42.15,42.15,42.14,42.14,52400.0,33.4322,33.4322,33.4243,33.4243,52400.0
2014-04-16 15:40:00,42.15,42.15,42.14,42.14,36000.0,33.4322,33.4322,33.4243,33.4243,36000.0
2014-04-16 15:45:00,42.15,42.15,42.09,42.09,124000.0,33.4322,33.4322,33.3847,33.3847,124000.0
2014-04-16 15:50:00,42.09,42.2,42.09,42.19,74500.0,33.3847,33.4719,33.3847,33.464,74500.0
2014-04-16 15:55:00,42.19,42.21,42.09,42.14,419900.0,33.464,33.4798,33.3847,33.4243,419900.0
2014-04-17 09:30:00,41.98,42.07,41.92,41.96,138300.0,33.2974,33.3688,33.2498,33.2815,138300.0
2014-04-17 09:35:00,41.97,41.98,41.85,41.98,17400.0,33.2895,33.2974,33.1943,33.2974,17400.0
2014-04-17 09:40:00,41.99,42.04,41.92,41.94,26000.0,33.3053,33.345,33.2498,33.2657,26000.0
2014-04-17 09:45:00,41.93,41.94,41.88,41.9,23500.0,33.2577,33.2657,33.2181,33.234,23500.0
2014-04-17 09:50:00,41.9,41.93,41.87,41.93,9300.0,33.234,33.2577,33.2102,33.2577,9300.0
2014-04-17 09:55:00,41.93,41.94,41.87,41.93,11500.0,33.2577,33.2657,33.2102,33.2577,11500.0
2014-04-17 10:00:00,41.94,42.0,41.93,41.96,14900.0,33.2657,33.3133,33.2577,33.2815,14900.0
2014-04-17 10:05:00,41.95,42.0,41.91,41.99,11400.0,33.2736,33.3133,33.2419,33.3053,11400.0
2014-04-17 10:10:00,42.0,42.08,42.0,42.08,17200.0,33.3133,33.3767,33.3133,33.3767,17200.0
2014-04-17 10:15:00,42.08,42.09,42.04,42.08,12900.0,33.3767,33.3847,33.345,33.3767,12900.0
2014-04-17 10:20:00,42.07,42.08,42.05,42.07,6400.0,33.3688,33.3767,33.3529,33.3688,6400.0
2014-04-17 10:25:00,42.06,42.08,42.05,42.08,19400.0,33.3609,33.3767,33.3529,33.3767,19400.0
2014-04-17 10:30:00,42.07,42.11,42.07,42.09,11200.0,33.3688,33.4005,33.3688,33.3847,11200.0
2014-04-17 10:35:00,42.09,42.09,42.01,42.02,11200.0,33.3847,33.3847,33.3212,33.3291,11200.0
2014-04-17 10:40:00,42.04,42.05,42.01,42.02,11900.0,33.345,33.3529,33.3212,33.3291,11900.0
2014-04-17 10:45:00,42.02,42.06,42.01,42.02,18200.0,33.3291,33.3609,33.3212,33.3291,18200.0
2014-04-17 10:50:00,42.02,42.1,42.02,42.08,16200.0,33.3291,33.3926,33.3291,33.3767,16200.0
2014-04-17 10:55:00,42.07,42.07,42.01,42.01,10100.0,33.3688,33.3688,33.3212,33.3212,10100.0
2014-04-17 11:00:00,42.01,42.01,41.91,41.91,58800.0,33.3212,33.3212,33.2419,33.2419,58800.0
2014-04-17 11:05:00,41.91,41.97,41.91,41.97,11900.0,33.2419,33.2895,33.2419,33.2895,11900.0
2014-04-17 11:10:00,41.98,41.99,41.96,41.99,16700.0,33.2974,33.3053,33.2815,33.3053,16700.0
2014-04-17 11:15:00,41.99,41.99,41.96,41.96,6500.0,33.3053,33.3053,33.2815,33.2815,6500.0
2014-04-17 11:20:00,41.96,42.02,41.96,42.02,6300.0,33.2815,33.3291,33.2815,33.3291,6300.0
2014-04-17 11:25:00,42.02,42.05,42.0,42.05,17500.0,33.3291,33.3529,33.3133,33.3529,17500.0
2014-04-17 11:30:00,42.04,42.05,42.01,42.05,11700.0,33.345,33.3529,33.3212,33.3529,11700.0
2014-04-17 11:35:00,42.04,42.06,42.04,42.05,5500.0,33.345,33.3609,33.345,33.3529,5500.0
2014-04-17 11:40:00,42.05,42.1,42.05,42.09,10400.0,33.3529,33.3926,33.3529,33.3847,10400.0
2014-04-17 11:45:00,42.1,42.1,42.06,42.06,17500.0,33.3926,33.3926,33.3609,33.3609,17500.0
2014-04-17 11:50:00,42.06,42.07,42.03,42.06,8600.0,33.3609,33.3688,33.3371,33.3609,8600.0
2014-04-17 11:55:00,42.06,42.08,42.06,42.07,8600.0,33.3609,33.3767,33.3609,33.3688,8600.0
2014-04-17 12:00:00,42.08,42.09,42.06,42.06,14100.0,33.3767,33.3847,33.3609,33.3609,14100.0
2014-04-17 12:05:00,42.06,42.07,42.01,42.01,11300.0,33.3609,33.3688,33.3212,33.3212,11300.0
2014-04-17 12:10:00,42.01,42.02,41.99,42.0,8200.0,33.3212,33.3291,33.3053,33.3133,8200.0
2014-04-17 12:15:00,42.01,42.01,41.97,41.97,5200.0,33.3212,33.3212,33.2895,33.2895,5200.0
2014-04-17 12:20:00,41.97,41.98,41.95,41.98,9600.0,33.2895,33.2974,33.2736,33.2974,9600.0
2014-04-17 12:25:00,41.98,42.01,41.97,42.01,4100.0,33.2974,33.3212,33.2895,33.3212,4100.0
2014-04-17 12:30:00,42.02,42.02,42.01,42.02,2900.0,33.3291,33.3291,33.3212,33.3291,2900.0
2014-04-17 12:35:00,42.01,42.05,42.01,42.05,11100.0,33.3212,33.3529,33.3212,33.3529,11100.0
2014-04-17 12:40:00,42.05,42.08,42.04,42.07,11000.0,33.3529,33.3767,33.345,33.3688,11000.0
2014-04-17 12:45:00,42.07,42.08,42.04,42.07,10600.0,33.3688,33.3767,33.345,33.3688,10600.0
2014-04-17 12:50:00,42.06,42.07,42.05,42.05,4200.0,33.3609,33.3688,33.3529,33.3529,4200.0
2014-04-17 12:55:00,42.05,42.05,42.03,42.04,5400.0,33.3529,33.3529,33.3371,33.345,5400.0
2014-04-17 13:00:00,42.03,42.07,42.02,42.06,6700.0,33.3371,33.3688,33.3291,33.3609,6700.0
2014-04-17 13:05:00,42.05,42.05,42.02,42.02,6300.0,33.3529,33.3529,33.3291,33.3291,6300.0
2014-04-17 13:10:00,42.03,42.08,42.03,42.05,6100.0,33.3371,33.3767,33.3371,33.3529,6100.0
2014-04-17 13:15:00,42.05,42.06,42.0,42.0,6300.0,33.3529,33.3609,33.3133,33.3133,6300.0
2014-04-17 13:20:00,42.0,42.03,42.0,42.03,5000.0,33.3133,33.3371,33.3133,33.3371,5000.0
2014-04-17 13:25:00,42.03,42.03,42.02,42.02,2900.0,33.3371,33.3371,33.3291,33.3291,2900.0
2014-04-17 13:30:00,42.02,42.04,42.01,42.04,7100.0,33.3291,33.345,33.3212,33.345,7100.0
2014-04-17 13:35:00,42.03,42.04,42.0,42.0,5800.0,33.3371,33.345,33.3133,33.3133,5800.0
2014-04-17 13:40:00,42.0,42.03,42.0,42.01,4300.0,33.3133,33.3371,33.3133,33.3212,4300.0
2014-04-17 13:45:00,42.01,42.01,41.98,41.99,14200.0,33.3212,33.3212,33.2974,33.3053,14200.0
2014-04-17 13:50:00,41.98,41.99,41.96,41.98,13100.0,33.2974,33.3053,33.2815,33.2974,13100.0
2014-04-17 13:55:00,41.99,42.01,41.98,42.01,3700.0,33.3053,33.3212,33.2974,33.3212,3700.0
2014-04-17 14:00:00,42.01,42.02,41.99,42.02,11200.0,33.3212,33.3291,33.3053,33.3291,11200.0
2014-04-17 14:05:00,42.02,42.03,42.01,42.01,3100.0,33.3291,33.3371,33.3212,33.3212,3100.0
2014-04-17 14:10:00,42.02,42.06,42.0,42.05,6500.0,33.3291,33.3609,33.3133,33.3529,6500.0
2014-04-17 14:15:00,42.04,42.05,42.04,42.04,4500.0,33.345,33.3529,33.345,33.345,4500.0
2014-04-17 14:20:00,42.03,42.09,42.03,42.08,10800.0,33.3371,33.3847,33.3371,33.3767,10800.0
2014-04-17 14:25:00,42.08,42.09,42.07,42.08,6200.0,33.3767,33.3847,33.3688,33.3767,6200.0
2014-04-17 14:30:00,42.08,42.11,42.08,42.11,12100.0,33.3767,33.4005,33.3767,33.4005,12100.0
2014-04-17 14:35:00,42.11,42.11,42.09,42.09,9200.0,33.4005,33.4005,33.3847,33.3847,9200.0
2014-04-17 14:40:00,42.09,42.09,42.07,42.07,7400.0,33.3847,33.3847,33.3688,33.3688,7400.0
2014-04-17 14:45:00,42.07,42.08,42.06,42.06,6700.0,33.3688,33.3767,33.3609,33.3609,6700.0
2014-04-17 14:50:00,42.05,42.06,42.03,42.06,17200.0,33.3529,33.3609,33.3371,33.3609,17200.0
2014-04-17 14:55:00,42.05,42.06,42.04,42.04,9300.0,33.3529,33.3609,33.345,33.345,9300.0
2014-04-17 15:00:00,42.04,42.06,42.02,42.06,14600.0,33.345,33.3609,33.3291,33.3609,14600.0
2014-04-17 15:05:00,42.06,42.06,42.05,42.05,2400.0,33.3609,33.3609,33.3529,33.3529,2400.0
2014-04-17 15:10:00,42.05,42.08,42.05,42.08,7700.0,33.3529,33.3767,33.3529,33.3767,7700.0
2014-04-17 15:15:00,42.08,42.11,42.07,42.08,12300.0,33.3767,33.4005,33.3688,33.3767,12300.0
2014-04-17 15:20:00,42.08,42.09,42.08,42.09,4200.0,33.3767,33.3847,33.3767,33.3847,4200.0
2014-04-17 15:25:00,42.09,42.09,42.08,42.08,8400.0,33.3847,33.3847,33.3767,33.3767,8400.0
2014-04-17 15:30:00,42.08,42.11,42.08,42.09,38400.0,33.3767,33.4005,33.3767,33.3847,38400.0
2014-04-17 15:35:00,42.1,42.1,42.09,42.09,21800.0,33.3926,33.3926,33.3847,33.3847,21800.0
2014-04-17 15:40:00,42.09,42.1,42.06,42.08,43000.0,33.3847,33.3926,33.3609,33.3767,43000.0
2014-04-17 15:45:00,42.08,42.1,42.05,42.1,51800.0,33.3767,33.3926,33.3529,33.3926,51800.0
2014-04-17 15:50:00,42.09,42.1,42.04,42.05,117500.0,33.3847,33.3926,33.345,33.3529,117500.0
2014-04-17 15:55:00,42.05,42.06,42.03,42.03,111200.0,33.3529,33.3609,33.3371,33.3371,111200.0
2014-04-21 09:30:00,41.87,41.87,41.74,41.8,59100.0,33.2102,33.2102,33.107,33.1546,59100.0
2014-04-21 09:35:00,41.8,41.85,41.78,41.84,16900.0,33.1546,33.1943,33.1388,33.1864,16900.0
2014-04-21 09:40:00,41.85,41.88,41.82,41.84,20500.0,33.1943,33.2181,33.1705,33.1864,20500.0
2014-04-21 09:45:00,41.82,41.86,41.8,41.83,17700.0,33.1705,33.2022,33.1546,33.1784,17700.0
2014-04-21 09:50:00,41.82,41.82,41.79,41.8,11900.0,33.1705,33.1705,33.1467,33.1546,11900.0
2014-04-21 09:55:00,41.8,41.82,41.8,41.8,3800.0,33.1546,33.1705,33.1546,33.1546,3800.0
2014-04-21 10:00:00,41.81,41.96,41.8,41.96,24600.0,33.1626,33.2815,33.1546,33.2815,24600.0
2014-04-21 10:05:00,41.96,41.99,41.93,41.99,17700.0,33.2815,33.3053,33.2577,33.3053,17700.0
2014-04-21 10:10:00,42.0,42.0,41.96,41.96,9000.0,33.3133,33.3133,33.2815,33.2815,9000.0
2014-04-21 10:15:00,41.97,42.02,41.96,42.0,17000.0,33.2895,33.3291,33.2815,33.3133,17000.0
2014-04-21 10:20:00,42.0,42.03,42.0,42.0,14900.0,33.3133,33.3371,33.3133,33.3133,14900.0
2014-04-21 10:25:00,42.0,42.01,41.97,42.0,6000.0,33.3133,33.3212,33.2895,33.3133,6000.0
2014-04-21 10:30:00,42.0,42.02,41.97,41.97,13700.0,33.3133,33.3291,33.2895,33.2895,13700.0
2014-04-21 10:35:00,41.98,42.0,41.94,41.94,26000.0,33.2974,33.3133,33.2657,33.2657,26000.0
2014-04-21 10:40:00,41.95,41.95,41.9,41.91,10600.0,33.2736,33.2736,33.234,33.2419,10600.0
2014-04-21 10:45:00,41.9,41.93,41.9,41.91,10200.0,33.234,33.2577,33.234,33.2419,10200.0
2014-04-21 10:50:00,41.92,41.92,41.85,41.89,12100.0,33.2498,33.2498,33.1943,33.226,12100.0
2014-04-21 10:55:00,41.89,41.89,41.87,41.88,7400.0,33.226,33.226,33.2102,33.2181,7400.0
2014-04-21 11:00:00,41.89,41.9,41.88,41.9,8800.0,33.226,33.234,33.2181,33.234,8800.0
2014-04-21 11:05:00,41.89,41.91,41.88,41.91,17300.0,33.226,33.2419,33.2181,33.2419,17300.0
2014-04-21 11:10:00,41.93,41.97,41.93,41.97,3000.0,33.2577,33.2895,33.2577,33.2895,3000.0
2014-04-21 11:15:00,41.96,42.0,41.96,41.99,9400.0,33.2815,33.3133,33.2815,33.3053,9400.0
2014-04-21 11:20:00,41.98,42.01,41.96,41.99,28400.0,33.2974,33.3212,33.2815,33.3053,28400.0
2014-04-21 11:25:00,41.99,42.04,41.99,42.03,13300.0,33.3053,33.345,33.3053,33.3371,13300.0
2014-04-21 11:30:00,42.04,42.06,42.03,42.06,4000.0,33.345,33.3609,33.3371,33.3609,4000.0
2014-04-21 11:35:00,42.07,42.08,42.03,42.04,6300.0,33.3688,33.3767,33.3371,33.345,6300.0
2014-04-21 11:40:00,42.03,42.03,42.0,42.01,7100.0,33.3371,33.3371,33.3133,33.3212,7100.0
2014-04-21 11:45:00,42.01,42.02,41.99,42.01,17500.0,33.3212,33.3291,33.3053,33.3212,17500.0
2014-04-21 11:50:00,42.0,42.02,41.98,41.99,14900.0,33.3133,33.3291,33.2974,33.3053,14900.0
2014-04-21 11:55:00,41.98,41.98,41.96,41.97,8900.0,33.2974,33.2974,33.2815,33.2895,8900.0
2014-04-21 12:00:00,41.97,42.0,41.97,42.0,10800.0,33.2895,33.3133,33.2895,33.3133,10800.0
2014-04-21 12:05:00,42.0,42.0,41.98,41.98,11500.0,33.3133,33.3133,33.2974,33.2974,11500.0
2014-04-21 12:10:00,41.98,41.99,41.95,41.99,4700.0,33.2974,33.3053,33.2736,33.3053,4700.0
2014-04-21 12:15:00,41.98,41.99,41.97,41.97,3200.0,33.2974,33.3053,33.2895,33.2895,3200.0
2014-04-21 12:20:00,41.97,41.99,41.95,41.95,7200.0,33.2895,33.3053,33.2736,33.2736,7200.0
2014-04-21 12:25:00,41.96,41.97,41.95,41.97,8300.0,33.2815,33.2895,33.2736,33.2895,8300.0
2014-04-21 12:30:00,41.97,41.98,41.96,41.98,5600.0,33.2895,33.2974,33.2815,33.2974,5600.0
2014-04-21 12:35:00,41.98,41.98,41.95,41.95,4600.0,33.2974,33.2974,33.2736,33.2736,4600.0
2014-04-21 12:40:00,41.96,41.98,41.96,41.97,6400.0,33.2815,33.2974,33.2815,33.2895,6400.0
2014-04-21 12:45:00,41.97,41.97,41.94,41.94,8100.0,33.2895,33.2895,33.2657,33.2657,8100.0
2014-04-21 12:50:00,41.94,41.96,41.93,41.96,9700.0,33.2657,33.2815,33.2577,33.2815,9700.0
2014-04-21 12:55:00,41.95,41.96,41.95,41.96,3900.0,33.2736,33.2815,33.2736,33.2815,3900.0
2014-04-21 13:00:00,41.95,41.96,41.95,41.96,3700.0,33.2736,33.2815,33.2736,33.2815,3700.0
2014-04-21 13:05:00,41.96,41.96,41.92,41.93,6400.0,33.2815,33.2815,33.2498,33.2577,6400.0
2014-04-21 13:10:00,41.93,41.94,41.92,41.92,4200.0,33.2577,33.2657,33.2498,33.2498,4200.0
2014-04-21 13:15:00,41.92,41.94,41.92,41.92,17100.0,33.2498,33.2657,33.2498,33.2498,17100.0
2014-04-21 13:20:00,41.92,41.92,41.9,41.9,4500.0,33.2498,33.2498,33.234,33.234,4500.0
2014-04-21 13:25:00,41.89,41.89,41.87,41.87,12300.0,33.226,33.226,33.2102,33.2102,12300.0
2014-04-21 13:30:00,41.87,41.87,41.83,41.84,29200.0,33.2102,33.2102,33.1784,33.1864,29200.0
2014-04-21 13:35:00,41.83,41.84,41.82,41.82,4300.0,33.1784,33.1864,33.1705,33.1705,4300.0
2014-04-21 13:40:00,41.81,41.81,41.79,41.79,10200.0,33.1626,33.1626,33.1467,33.1467,10200.0
2014-04-21 13:45:00,41.8,41.8,41.75,41.75,15400.0,33.1546,33.1546,33.115,33.115,15400.0
2014-04-21 13:50:00,41.75,41.76,41.71,41.71,12800.0,33.115,33.1229,33.0832,33.0832,12800.0
2014-04-21 13:55:00,41.71,41.73,41.64,41.67,67800.0,33.0832,33.0991,33.0277,33.0515,67800.0
2014-04-21 14:00:00,41.68,41.76,41.68,41.75,47200.0,33.0595,33.1229,33.0595,33.115,47200.0
2014-04-21 14:05:00,41.75,41.76,41.74,41.74,14200.0,33.115,33.1229,33.107,33.107,14200.0
2014-04-21 14:10:00,41.74,41.75,41.74,41.75,5700.0,33.107,33.115,33.107,33.115,5700.0
2014-04-21 14:15:00,41.75,41.78,41.74,41.74,20300.0,33.115,33.1388,33.107,33.107,20300.0
2014-04-21 14:20:00,41.75,41.76,41.73,41.75,11600.0,33.115,33.1229,33.0991,33.115,11600.0
2014-04-21 14:25:00,41.76,41.77,41.73,41.75,18200.0,33.1229,33.1308,33.0991,33.115,18200.0
2014-04-21 14:30:00,41.74,41.76,41.74,41.76,7300.0,33.107,33.1229,33.107,33.1229,7300.0
2014-04-21 14:35:00,41.75,41.76,41.75,41.75,8800.0,33.115,33.1229,33.115,33.115,8800.0
2014-04-21 14:40:00,41.76,41.76,41.74,41.75,7400.0,33.1229,33.1229,33.107,33.115,7400.0
2014-04-21 14:45:00,41.75,41.75,41.74,41.75,5200.0,33.115,33.115,33.107,33.115,5200.0
2014-04-21 14:50:00,41.74,41.75,41.73,41.73,6200.0,33.107,33.115,33.0991,33.0991,6200.0
2014-04-21 14:55:00,41.73,41.76,41.73,41.75,12300.0,33.0991,33.1229,33.0991,33.115,12300.0
2014-04-21 15:00:00,41.75,41.76,41.75,41.75,6100.0,33.115,33.1229,33.115,33.115,6100.0
2014-04-21 15:05:00,41.75,41.76,41.74,41.74,6700.0,33.115,33.1229,33.107,33.107,6700.0
2014-04-21 15:10:00,41.74,41.76,41.72,41.75,15500.0,33.107,33.1229,33.0912,33.115,15500.0
2014-04-21 15:15:00,41.74,41.75,41.73,41.73,10300.0,33.107,33.115,33.0991,33.0991,10300.0
2014-04-21 15:20:00,41.73,41.74,41.71,41.73,20300.0,33.0991,33.107,33.0832,33.0991,20300.0
2014-04-21 15:25:00,41.73,41.74,41.72,41.73,7500.0,33.0991,33.107,33.0912,33.0991,7500.0
2014-04-21 15:30:00,41.73,41.75,41.7,41.75,30600.0,33.0991,33.115,33.0753,33.115,30600.0
2014-04-21 15:35:00,41.75,41.79,41.75,41.79,31100.0,33.115,33.1467,33.115,33.1467,31100.0
2014-04-21 15:40:00,41.79,41.8,41.78,41.8,41100.0,33.1467,33.1546,33.1388,33.1546,41100.0
2014-04-21 15:45:00,41.8,41.81,41.79,41.81,23700.0,33.1546,33.1626,33.1467,33.1626,23700.0
2014-04-21 15:50:00,41.82,41.85,41.82,41.84,35200.0,33.1705,33.1943,33.1705,33.1864,35200.0
2014-04-21 15:55:00,41.85,41.87,41.84,41.87,69000.0,33.1943,33.2102,33.1864,33.2102,69000.0
2014-04-22 09:30:00,42.0,42.15,41.92,42.1,48500.0,33.3133,33.4322,33.2498,33.3926,48500.0
2014-04-22 09:35:00,42.1,42.2,42.09,42.15,29800.0,33.3926,33.4719,33.3847,33.4322,29800.0
2014-04-22 09:40:00,42.15,42.18,42.14,42.15,15400.0,33.4322,33.456,33.4243,33.4322,15400.0
2014-04-22 09:45:00,42.15,42.21,42.14,42.19,16500.0,33.4322,33.4798,33.4243,33.464,16500.0
2014-04-22 09:50:00,42.2,42.2,42.12,42.15,39400.0,33.4719,33.4719,33.4084,33.4322,39400.0
2014-04-22 09:55:00,42.15,42.17,42.15,42.17,13300.0,33.4322,33.4481,33.4322,33.4481,13300.0
2014-04-22 10:00:00,42.17,42.17,42.14,42.16,13800.0,33.4481,33.4481,33.4243,33.4402,13800.0
2014-04-22 10:05:00,42.16,42.16,42.14,42.15,20800.0,33.4402,33.4402,33.4243,33.4322,20800.0
2014-04-22 10:10:00,42.16,42.16,42.12,42.15,10400.0,33.4402,33.4402,33.4084,33.4322,10400.0
2014-04-22 10:15:00,42.13,42.14,42.12,42.13,27200.0,33.4164,33.4243,33.4084,33.4164,27200.0
2014-04-22 10:20:00,42.13,42.13,42.08,42.1,42800.0,33.4164,33.4164,33.3767,33.3926,42800.0
2014-04-22 10:25:00,42.1,42.1,42.09,42.1,14700.0,33.3926,33.3926,33.3847,33.3926,14700.0
2014-04-22 10:30:00,42.09,42.12,42.09,42.12,19000.0,33.3847,33.4084,33.3847,33.4084,19000.0
2014-04-22 10:35:00,42.12,42.13,42.1,42.1,11000.0,33.4084,33.4164,33.3926,33.3926,11000.0
2014-04-22 10:40:00,42.1,42.12,42.09,42.12,12300.0,33.3926,33.4084,33.3847,33.4084,12300.0
2014-04-22 10:45:00,42.11,42.11,42.07,42.08,9800.0,33.4005,33.4005,33.3688,33.3767,9800.0
2014-04-22 10:50:00,42.07,42.12,42.07,42.09,9500.0,33.3688,33.4084,33.3688,33.3847,9500.0
2014-04-22 10:55:00,42.09,42.09,42.05,42.06,10300.0,33.3847,33.3847,33.3529,33.3609,10300.0
2014-04-22 11:00:00,42.05,42.09,42.05,42.09,12100.0,33.3529,33.3847,33.3529,33.3847,12100.0
2014-04-22 11:05:00,42.09,42.11,42.08,42.11,16300.0,33.3847,33.4005,33.3767,33.4005,16300.0
2014-04-22 11:10:00,42.11,42.12,42.1,42.1,4500.0,33.4005,33.4084,33.3926,33.3926,4500.0
2014-04-22 11:15:00,42.11,42.11,42.1,42.11,5900.0,33.4005,33.4005,33.3926,33.4005,5900.0
2014-04-22 11:20:00,42.1,42.16,42.1,42.14,37300.0,33.3926,33.4402,33.3926,33.4243,37300.0
2014-04-22 11:25:00,42.14,42.14,42.12,42.12,5200.0,33.4243,33.4243,33.4084,33.4084,5200.0
2014-04-22 11:30:00,42.12,42.15,42.11,42.12,12500.0,33.4084,33.4322,33.4005,33.4084,12500.0
2014-04-22 11:35:00,42.12,42.12,42.11,42.11,3300.0,33.4084,33.4084,33.4005,33.4005,3300.0
2014-04-22 11:40:00,42.11,42.12,42.09,42.1,28600.0,33.4005,33.4084,33.3847,33.3926,28600.0
2014-04-22 11:45:00,42.1,42.11,42.1,42.11,7800.0,33.3926,33.4005,33.3926,33.4005,7800.0
2014-04-22 11:50:00,42.1,42.11,42.1,42.1,3800.0,33.3926,33.4005,33.3926,33.3926,3800.0
2014-04-22 11:55:00,42.1,42.11,42.1,42.1,20600.0,33.3926,33.4005,33.3926,33.3926,20600.0
2014-04-22 12:00:00,42.1,42.11,42.1,42.1,8600.0,33.3926,33.4005,33.3926,33.3926,8600.0
2014-04-22 12:05:00,42.11,42.12,42.1,42.11,19800.0,33.4005,33.4084,33.3926,33.4005,19800.0
2014-04-22 12:10:00,42.11,42.12,42.09,42.09,18300.0,33.4005,33.4084,33.3847,33.3847,18300.0
2014-04-22 12:15:00,42.1,42.1,42.07,42.07,8100.0,33.3926,33.3926,33.3688,33.3688,8100.0
2014-04-22 12:20:00,42.07,42.1,42.05,42.1,8400.0,33.3688,33.3926,33.3529,33.3926,8400.0
2014-04-22 12:25:00,42.09,42.09,42.07,42.09,7700.0,33.3847,33.3847,33.3688,33.3847,7700.0
2014-04-22 12:30:00,42.1,42.1,42.09,42.09,8900.0,33.3926,33.3926,33.3847,33.3847,8900.0
2014-04-22 12:35:00,42.1,42.12,42.09,42.11,12200.0,33.3926,33.4084,33.3847,33.4005,12200.0
2014-04-22 12:40:00,42.11,42.12,42.09,42.11,4000.0,33.4005,33.4084,33.3847,33.4005,4000.0
2014-04-22 12:45:00,42.11,42.11,42.09,42.1,8100.0,33.4005,33.4005,33.3847,33.3926,8100.0
2014-04-22 12:50:00,42.09,42.12,42.09,42.11,5000.0,33.3847,33.4084,33.3847,33.4005,5000.0
2014-04-22 12:55:00,42.11,42.12,42.1,42.1,2900.0,33.4005,33.4084,33.3926,33.3926,2900.0
2014-04-22 13:00:00,42.11,42.11,42.09,42.1,5700.0,33.4005,33.4005,33.3847,33.3926,5700.0
2014-04-22 13:05:00,42.11,42.12,42.1,42.12,5900.0,33.4005,33.4084,33.3926,33.4084,5900.0
2014-04-22 13:10:00,42.13,42.14,42.12,42.14,4000.0,33.4164,33.4243,33.4084,33.4243,4000.0
2014-04-22 13:15:00,42.14,42.15,42.14,42.15,8200.0,33.4243,33.4322,33.4243,33.4322,8200.0
2014-04-22 13:20:00,42.15,42.16,42.14,42.15,27300.0,33.4322,33.4402,33.4243,33.4322,27300.0
2014-04-22 13:25:00,42.16,42.16,42.13,42.13,9000.0,33.4402,33.4402,33.4164,33.4164,9000.0
2014-04-22 13:30:00,42.14,42.14,42.11,42.12,28600.0,33.4243,33.4243,33.4005,33.4084,28600.0
2014-04-22 13:35:00,42.13,42.15,42.12,42.14,5700.0,33.4164,33.4322,33.4084,33.4243,5700.0
2014-04-22 13:40:00,42.14,42.17,42.14,42.16,7100.0,33.4243,33.4481,33.4243,33.4402,7100.0
2014-04-22 13:45:00,42.16,42.16,42.15,42.16,3900.0,33.4402,33.4402,33.4322,33.4402,3900.0
2014-04-22 13:50:00,42.16,42.16,42.15,42.15,4500.0,33.4402,33.4402,33.4322,33.4322,4500.0
2014-04-22 13:55:00,42.15,42.16,42.12,42.12,8300.0,33.4322,33.4402,33.4084,33.4084,8300.0
2014-04-22 14:00:00,42.12,42.12,42.08,42.08,10700.0,33.4084,33.4084,33.3767,33.3767,10700.0
2014-04-22 14:05:00,42.08,42.09,42.08,42.09,2000.0,33.3767,33.3847,33.3767,33.3847,2000.0
2014-04-22 14:10:00,42.09,42.09,42.08,42.08,5500.0,33.3847,33.3847,33.3767,33.3767,5500.0
2014-04-22 14:15:00,42.08,42.09,42.07,42.08,17400.0,33.3767,33.3847,33.3688,33.3767,17400.0
2014-04-22 14:20:00,42.08,42.08,42.03,42.03,12300.0,33.3767,33.3767,33.3371,33.3371,12300.0
2014-04-22 14:25:00,42.04,42.04,42.0,42.0,8900.0,33.345,33.345,33.3133,33.3133,8900.0
2014-04-22 14:30:00,42.0,42.02,42.0,42.01,13400.0,33.3133,33.3291,33.3133,33.3212,13400.0
2014-04-22 14:35:00,42.02,42.02,42.01,42.02,7100.0,33.3291,33.3291,33.3212,33.3291,7100.0
2014-04-22 14:40:00,42.02,42.02,42.01,42.01,5600.0,33.3291,33.3291,33.3212,33.3212,5600.0
2014-04-22 14:45:00,42.01,42.02,42.01,42.01,8500.0,33.3212,33.3291,33.3212,33.3212,8500.0
2014-04-22 14:50:00,42.01,42.03,42.01,42.03,17900.0,33.3212,33.3371,33.3212,33.3371,17900.0
2014-04-22 14:55:00,42.03,42.05,42.02,42.05,16800.0,33.3371,33.3529,33.3291,33.3529,16800.0
2014-04-22 15:00:00,42.04,42.05,42.04,42.05,5700.0,33.345,33.3529,33.345,33.3529,5700.0
2014-04-22 15:05:00,42.05,42.05,42.01,42.01,12400.0,33.3529,33.3529,33.3212,33.3212,12400.0
2014-04-22 15:10:00,42.01,42.02,42.0,42.01,10400.0,33.3212,33.3291,33.3133,33.3212,10400.0
2014-04-22 15:15:00,42.01,42.01,42.0,42.0,5200.0,33.3212,33.3212,33.3133,33.3133,5200.0
2014-04-22 15:20:00,42.0,42.02,42.0,42.02,14900.0,33.3133,33.3291,33.3133,33.3291,14900.0
2014-04-22 15:25:00,42.01,42.02,41.97,41.98,26200.0,33.3212,33.3291,33.2895,33.2974,26200.0
2014-04-22 15:30:00,41.98,41.99,41.98,41.98,11700.0,33.2974,33.3053,33.2974,33.2974,11700.0
2014-04-22 15:35:00,41.98,41.99,41.97,41.97,18400.0,33.2974,33.3053,33.2895,33.2895,18400.0
2014-04-22 15:40:00,41.97,41.99,41.97,41.98,19800.0,33.2895,33.3053,33.2895,33.2974,19800.0
2014-04-22 15:45:00,41.97,41.99,41.96,41.97,58000.0,33.2895,33.3053,33.2815,33.2895,58000.0
2014-04-22 15:50:00,41.97,41.98,41.97,41.97,26700.0,33.2895,33.2974,33.2895,33.2895,26700.0
2014-04-22 15:55:00,41.97,41.98,41.96,41.97,99400.0,33.2895,33.2974,33.2815,33.2895,99400.0
2014-04-23 09:30:00,41.86,41.93,41.73,41.74,59300.0,33.2022,33.2577,33.0991,33.107,59300.0
2014-04-23 09:35:00,41.75,41.91,41.75,41.89,46900.0,33.115,33.2419,33.115,33.226,46900.0
2014-04-23 09:40:00,41.87,41.93,41.84,41.9,15700.0,33.2102,33.2577,33.1864,33.234,15700.0
2014-04-23 09:45:00,41.89,41.89,41.83,41.85,27400.0,33.226,33.226,33.1784,33.1943,27400.0
2014-04-23 09:50:00,41.85,41.87,41.83,41.83,26200.0,33.1943,33.2102,33.1784,33.1784,26200.0
2014-04-23 09:55:00,41.84,41.88,41.84,41.86,14200.0,33.1864,33.2181,33.1864,33.2022,14200.0
2014-04-23 10:00:00,41.86,41.92,41.83,41.91,31600.0,33.2022,33.2498,33.1784,33.2419,31600.0
2014-04-23 10:05:00,41.91,41.92,41.89,41.89,7200.0,33.2419,33.2498,33.226,33.226,7200.0
2014-04-23 10:10:00,41.89,41.95,41.89,41.95,14700.0,33.226,33.2736,33.226,33.2736,14700.0
2014-04-23 10:15:00,41.95,42.0,41.94,41.94,15300.0,33.2736,33.3133,33.2657,33.2657,15300.0
2014-04-23 10:20:00,41.93,41.95,41.9,41.9,10300.0,33.2577,33.2736,33.234,33.234,10300.0
2014-04-23 10:25:00,41.91,41.92,41.88,41.89,13700.0,33.2419,33.2498,33.2181,33.226,13700.0
2014-04-23 10:30:00,41.87,41.92,41.85,41.92,19800.0,33.2102,33.2498,33.1943,33.2498,19800.0
2014-04-23 10:35:00,41.92,41.97,41.92,41.97,9500.0,33.2498,33.2895,33.2498,33.2895,9500.0
2014-04-23 10:40:00,41.99,41.99,41.95,41.97,17600.0,33.3053,33.3053,33.2736,33.2895,17600.0
2014-04-23 10:45:00,41.97,41.97,41.95,41.96,5100.0,33.2895,33.2895,33.2736,33.2815,5100.0
2014-04-23 10:50:00,41.96,42.0,41.95,42.0,12400.0,33.2815,33.3133,33.2736,33.3133,12400.0
2014-04-23 10:55:00,42.0,42.01,41.96,41.98,9700.0,33.3133,33.3212,33.2815,33.2974,9700.0
2014-04-23 11:00:00,41.98,41.99,41.95,41.96,22900.0,33.2974,33.3053,33.2736,33.2815,22900.0
2014-04-23 11:05:00,41.96,41.96,41.95,41.96,8200.0,33.2815,33.2815,33.2736,33.2815,8200.0
2014-04-23 11:10:00,41.95,41.97,41.91,41.97,22800.0,33.2736,33.2895,33.2419,33.2895,22800.0
2014-04-23 11:15:00,41.97,41.99,41.97,41.98,12900.0,33.2895,33.3053,33.2895,33.2974,12900.0
2014-04-23 11:20:00,41.98,41.99,41.95,41.95,9300.0,33.2974,33.3053,33.2736,33.2736,9300.0
2014-04-23 11:25:00,41.96,42.08,41.96,42.08,17200.0,33.2815,33.3767,33.2815,33.3767,17200.0
2014-04-23 11:30:00,42.08,42.19,42.08,42.19,17800.0,33.3767,33.464,33.3767,33.464,17800.0
2014-04-23 11:35:00,42.19,42.22,42.17,42.18,25100.0,33.464,33.4878,33.4481,33.456,25100.0
2014-04-23 11:40:00,42.18,42.18,42.12,42.12,15900.0,33.456,33.456,33.4084,33.4084,15900.0
2014-04-23 11:45:00,42.11,42.11,42.08,42.1,30200.0,33.4005,33.4005,33.3767,33.3926,30200.0
2014-04-23 11:50:00,42.1,42.13,42.08,42.1,12200.0,33.3926,33.4164,33.3767,33.3926,12200.0
2014-04-23 11:55:00,42.09,42.1,42.08,42.09,6900.0,33.3847,33.3926,33.3767,33.3847,6900.0
2014-04-23 12:00:00,42.09,42.09,42.05,42.07,16900.0,33.3847,33.3847,33.3529,33.3688,16900.0
2014-04-23 12:05:00,42.06,42.06,41.99,41.99,14400.0,33.3609,33.3609,33.3053,33.3053,14400.0
2014-04-23 12:10:00,41.99,42.03,41.98,42.03,12100.0,33.3053,33.3371,33.2974,33.3371,12100.0
2014-04-23 12:15:00,42.02,42.05,42.02,42.05,10200.0,33.3291,33.3529,33.3291,33.3529,10200.0
2014-04-23 12:20:00,42.05,42.05,42.03,42.04,10300.0,33.3529,33.3529,33.3371,33.345,10300.0
2014-04-23 12:25:00,42.03,42.03,42.0,42.02,13300.0,33.3371,33.3371,33.3133,33.3291,13300.0
2014-04-23 12:30:00,42.01,42.04,41.99,41.99,16700.0,33.3212,33.345,33.3053,33.3053,16700.0
2014-04-23 12:35:00,41.98,41.99,41.96,41.98,15700.0,33.2974,33.3053,33.2815,33.2974,15700.0
2014-04-23 12:40:00,41.97,41.97,41.94,41.94,5900.0,33.2895,33.2895,33.2657,33.2657,5900.0
2014-04-23 12:45:00,41.93,41.98,41.93,41.97,10500.0,33.2577,33.2974,33.2577,33.2895,10500.0
2014-04-23 12:50:00,41.97,41.98,41.95,41.96,7900.0,33.2895,33.2974,33.2736,33.2815,7900.0
2014-04-23 12:55:00,41.96,41.97,41.96,41.96,4300.0,33.2815,33.2895,33.2815,33.2815,4300.0
2014-04-23 13:00:00,41.97,41.97,41.93,41.93,8500.0,33.2895,33.2895,33.2577,33.2577,8500.0
2014-04-23 13:05:00,41.93,41.93,41.9,41.92,15600.0,33.2577,33.2577,33.234,33.2498,15600.0
2014-04-23 13:10:00,41.92,41.93,41.85,41.85,29100.0,33.2498,33.2577,33.1943,33.1943,29100.0
2014-04-23 13:15:00,41.86,41.87,41.85,41.85,10700.0,33.2022,33.2102,33.1943,33.1943,10700.0
2014-04-23 13:20:00,41.85,41.86,41.84,41.84,14900.0,33.1943,33.2022,33.1864,33.1864,14900.0
2014-04-23 13:25:00,41.84,41.86,41.82,41.84,17300.0,33.1864,33.2022,33.1705,33.1864,17300.0
2014-04-23 13:30:00,41.85,41.85,41.82,41.84,13700.0,33.1943,33.1943,33.1705,33.1864,13700.0
2014-04-23 13:35:00,41.84,41.84,41.79,41.79,10000.0,33.1864,33.1864,33.1467,33.1467,10000.0
2014-04-23 13:40:00,41.8,41.82,41.78,41.81,19000.0,33.1546,33.1705,33.1388,33.1626,19000.0
2014-04-23 13:45:00,41.81,41.82,41.8,41.82,9300.0,33.1626,33.1705,33.1546,33.1705,9300.0
2014-04-23 13:50:00,41.81,41.82,41.81,41.82,14100.0,33.1626,33.1705,33.1626,33.1705,14100.0
2014-04-23 13:55:00,41.82,41.82,41.77,41.77,10300.0,33.1705,33.1705,33.1308,33.1308,10300.0
2014-04-23 14:00:00,41.77,41.79,41.76,41.76,23800.0,33.1308,33.1467,33.1229,33.1229,23800.0
2014-04-23 14:05:00,41.77,41.81,41.76,41.81,22200.0,33.1308,33.1626,33.1229,33.1626,22200.0
2014-04-23 14:10:00,41.8,41.8,41.79,41.8,15000.0,33.1546,33.1546,33.1467,33.1546,15000.0
2014-04-23 14:15:00,41.8,41.8,41.79,41.8,9900.0,33.1546,33.1546,33.1467,33.1546,9900.0
2014-04-23 14:20:00,41.79,41.8,41.76,41.79,27700.0,33.1467,33.1546,33.1229,33.1467,27700.0
2014-04-23 14:25:00,41.78,41.8,41.77,41.8,18400.0,33.1388,33.1546,33.1308,33.1546,18400.0
2014-04-23 14:30:00,41.8,41.81,41.79,41.81,13500.0,33.1546,33.1626,33.1467,33.1626,13500.0
2014-04-23 14:35:00,41.8,41.84,41.79,41.84,32300.0,33.1546,33.1864,33.1467,33.1864,32300.0
2014-04-23 14:40:00,41.84,41.84,41.83,41.84,9100.0,33.1864,33.1864,33.1784,33.1864,9100.0
2014-04-23 14:45:00,41.84,41.84,41.83,41.84,17400.0,33.1864,33.1864,33.1784,33.1864,17400.0
2014-04-23 14:50:00,41.84,41.84,41.83,41.84,9100.0,33.1864,33.1864,33.1784,33.1864,9100.0
2014-04-23 14:55:00,41.84,41.84,41.83,41.83,9900.0,33.1864,33.1864,33.1784,33.1784,9900.0
2014-04-23 15:00:00,41.83,41.84,41.83,41.83,15800.0,33.1784,33.1864,33.1784,33.1784,15800.0
2014-04-23 15:05:00,41.83,41.85,41.83,41.85,30500.0,33.1784,33.1943,33.1784,33.1943,30500.0
2014-04-23 15:10:00,41.85,41.85,41.84,41.84,11100.0,33.1943,33.1943,33.1864,33.1864,11100.0
2014-04-23 15:15:00,41.85,41.85,41.84,41.85,15100.0,33.1943,33.1943,33.1864,33.1943,15100.0
2014-04-23 15:20:00,41.84,41.95,41.84,41.93,152300.0,33.1864,33.2736,33.1864,33.2577,152300.0
2014-04-23 15:25:00,41.93,41.93,41.92,41.93,16300.0,33.2577,33.2577,33.2498,33.2577,16300.0
2014-04-23 15:30:00,41.93,41.93,41.92,41.92,20600.0,33.2577,33.2577,33.2498,33.2498,20600.0
2014-04-23 15:35:00,41.93,41.93,41.92,41.93,37300.0,33.2577,33.2577,33.2498,33.2577,37300.0
2014-04-23 15:40:00,41.92,41.96,41.92,41.96,50900.0,33.2498,33.2815,33.2498,33.2815,50900.0
2014-04-23 15:45:00,41.95,41.96,41.94,41.96,71700.0,33.2736,33.2815,33.2657,33.2815,71700.0
2014-04-23 15:50:00,41.96,41.96,41.95,41.95,58600.0,33.2815,33.2815,33.2736,33.2736,58600.0
2014-04-23 15:55:00,41.95,41.99,41.95,41.98,164100.0,33.2736,33.3053,33.2736,33.2974,164100.0
2014-04-24 09:30:00,41.96,42.23,41.84,42.22,32100.0,33.2815,33.4957,33.1864,33.4878,32100.0
2014-04-24 09:35:00,42.23,42.75,42.23,42.74,103100.0,33.4957,33.9081,33.4957,33.9002,103100.0
2014-04-24 09:40:00,42.72,42.75,42.58,42.73,73900.0,33.8844,33.9081,33.7733,33.8923,73900.0
2014-04-24 09:45:00,42.73,42.96,42.71,42.77,122100.0,33.8923,34.0747,33.8764,33.924,122100.0
2014-04-24 09:50:00,42.78,42.8,42.78,42.79,86400.0,33.9319,33.9478,33.9319,33.9399,86400.0
2014-04-24 09:55:00,42.78,42.8,42.78,42.8,39400.0,33.9319,33.9478,33.9319,33.9478,39400.0
2014-04-24 10:00:00,42.8,42.96,42.77,42.96,78300.0,33.9478,34.0747,33.924,34.0747,78300.0
2014-04-24 10:05:00,42.93,43.08,42.87,43.07,95400.0,34.0509,34.1699,34.0033,34.162,95400.0
2014-04-24 10:10:00,43.07,43.24,43.04,43.17,79100.0,34.162,34.2968,34.1382,34.2413,79100.0
2014-04-24 10:15:00,43.19,43.19,42.96,43.13,40000.0,34.2571,34.2571,34.0747,34.2096,40000.0
2014-04-24 10:20:00,43.13,43.15,42.98,43.02,42900.0,34.2096,34.2254,34.0906,34.1223,42900.0
2014-04-24 10:25:00,43.03,43.1,43.03,43.1,61900.0,34.1302,34.1858,34.1302,34.1858,61900.0
2014-04-24 10:30:00,43.1,43.1,42.93,43.07,32200.0,34.1858,34.1858,34.0509,34.162,32200.0
2014-04-24 10:35:00,43.07,43.09,43.0,43.0,17400.0,34.162,34.1778,34.1064,34.1064,17400.0
2014-04-24 10:40:00,43.01,43.01,42.96,42.97,17900.0,34.1144,34.1144,34.0747,34.0826,17900.0
2014-04-24 10:45:00,42.97,43.04,42.97,43.0,27700.0,34.0826,34.1382,34.0826,34.1064,27700.0
2014-04-24 10:50:00,43.01,43.07,43.0,43.07,17600.0,34.1144,34.162,34.1064,34.162,17600.0
2014-04-24 10:55:00,43.05,43.05,43.0,43.01,17400.0,34.1461,34.1461,34.1064,34.1144,17400.0
2014-04-24 11:00:00,43.01,43.01,42.87,43.01,36700.0,34.1144,34.1144,34.0033,34.1144,36700.0
2014-04-24 11:05:00,43.0,43.01,42.9,42.97,29800.0,34.1064,34.1144,34.0271,34.0826,29800.0
2014-04-24 11:10:00,42.97,43.0,42.96,43.0,38300.0,34.0826,34.1064,34.0747,34.1064,38300.0
2014-04-24 11:15:00,43.0,43.0,42.92,42.92,26400.0,34.1064,34.1064,34.043,34.043,26400.0
2014-04-24 11:20:00,42.91,43.01,42.91,42.98,27100.0,34.0351,34.1144,34.0351,34.0906,27100.0
2014-04-24 11:25:00,42.99,43.01,42.92,42.92,32100.0,34.0985,34.1144,34.043,34.043,32100.0
2014-04-24 11:30:00,42.93,43.0,42.93,42.99,106200.0,34.0509,34.1064,34.0509,34.0985,106200.0
2014-04-24 11:35:00,42.99,43.0,42.98,42.99,71500.0,34.0985,34.1064,34.0906,34.0985,71500.0
2014-04-24 11:40:00,42.99,43.0,42.99,43.0,13900.0,34.0985,34.1064,34.0985,34.1064,13900.0
2014-04-24 11:45:00,43.0,43.0,42.99,43.0,19600.0,34.1064,34.1064,34.0985,34.1064,19600.0
2014-04-24 11:50:00,43.0,43.0,42.93,42.99,31400.0,34.1064,34.1064,34.0509,34.0985,31400.0
2014-04-24 11:55:00,42.99,43.0,42.97,43.0,26900.0,34.0985,34.1064,34.0826,34.1064,26900.0
2014-04-24 12:00:00,42.99,43.0,42.98,42.98,28500.0,34.0985,34.1064,34.0906,34.0906,28500.0
2014-04-24 12:05:00,42.98,43.0,42.97,43.0,49500.0,34.0906,34.1064,34.0826,34.1064,49500.0
2014-04-24 12:10:00,43.0,43.0,42.94,42.96,79200.0,34.1064,34.1064,34.0589,34.0747,79200.0
2014-04-24 12:15:00,42.97,43.0,42.96,43.0,11600.0,34.0826,34.1064,34.0747,34.1064,11600.0
2014-04-24 12:20:00,43.0,43.0,42.99,43.0,56000.0,34.1064,34.1064,34.0985,34.1064,56000.0
2014-04-24 12:25:00,43.0,43.0,42.99,43.0,37100.0,34.1064,34.1064,34.0985,34.1064,37100.0
2014-04-24 12:30:00,42.99,43.0,42.99,43.0,17000.0,34.0985,34.1064,34.0985,34.1064,17000.0
2014-04-24 12:35:00,43.0,43.1,42.99,43.08,49500.0,34.1064,34.1858,34.0985,34.1699,49500.0
2014-04-24 12:40:00,43.08,43.09,43.04,43.08,16900.0,34.1699,34.1778,34.1382,34.1699,16900.0
2014-04-24 12:45:00,43.09,43.12,43.06,43.06,27000.0,34.1778,34.2016,34.154,34.154,27000.0
2014-04-24 12:50:00,43.06,43.09,43.02,43.09,20700.0,34.154,34.1778,34.1223,34.1778,20700.0
2014-04-24 12:55:00,43.09,43.11,43.04,43.04,16000.0,34.1778,34.1937,34.1382,34.1382,16000.0
2014-04-24 13:00:00,43.05,43.11,43.05,43.11,16400.0,34.1461,34.1937,34.1461,34.1937,16400.0
2014-04-24 13:05:00,43.1,43.11,43.07,43.1,18000.0,34.1858,34.1937,34.162,34.1858,18000.0
2014-04-24 13:10:00,43.1,43.1,43.02,43.03,18900.0,34.1858,34.1858,34.1223,34.1302,18900.0
2014-04-24 13:15:00,43.04,43.06,43.04,43.04,9200.0,34.1382,34.154,34.1382,34.1382,9200.0
2014-04-24 13:20:00,43.05,43.05,43.04,43.04,4800.0,34.1461,34.1461,34.1382,34.1382,4800.0
2014-04-24 13:25:00,43.05,43.05,43.02,43.02,9000.0,34.1461,34.1461,34.1223,34.1223,9000.0
2014-04-24 13:30:00,43.02,43.06,43.01,43.05,19900.0,34.1223,34.154,34.1144,34.1461,19900.0
2014-04-24 13:35:00,43.04,43.04,42.94,42.94,19300.0,34.1382,34.1382,34.0589,34.0589,19300.0
2014-04-24 13:40:00,42.95,42.96,42.92,42.96,20200.0,34.0668,34.0747,34.043,34.0747,20200.0
2014-04-24 13:45:00,42.97,43.04,42.97,43.03,17600.0,34.0826,34.1382,34.0826,34.1302,17600.0
2014-04-24 13:50:00,43.03,43.03,43.0,43.01,7800.0,34.1302,34.1302,34.1064,34.1144,7800.0
2014-04-24 13:55:00,43.0,43.03,43.0,43.02,19700.0,34.1064,34.1302,34.1064,34.1223,19700.0
2014-04-24 14:00:00,43.02,43.07,43.02,43.06,15900.0,34.1223,34.162,34.1223,34.154,15900.0
2014-04-24 14:05:00,43.07,43.1,43.06,43.06,20200.0,34.162,34.1858,34.154,34.154,20200.0
2014-04-24 14:10:00,43.07,43.07,43.0,43.03,16200.0,34.162,34.162,34.1064,34.1302,16200.0
2014-04-24 14:15:00,43.02,43.05,43.01,43.02,15100.0,34.1223,34.1461,34.1144,34.1223,15100.0
2014-04-24 14:20:00,43.02,43.02,42.91,42.91,11800.0,34.1223,34.1223,34.0351,34.0351,11800.0
2014-04-24 14:25:00,42.92,42.95,42.88,42.89,28300.0,34.043,34.0668,34.0113,34.0192,28300.0
2014-04-24 14:30:00,42.9,42.9,42.81,42.86,25200.0,34.0271,34.0271,33.9557,33.9954,25200.0
2014-04-24 14:35:00,42.86,42.9,42.86,42.88,31200.0,33.9954,34.0271,33.9954,34.0113,31200.0
2014-04-24 14:40:00,42.88,42.9,42.88,42.9,10900.0,34.0113,34.0271,34.0113,34.0271,10900.0
2014-04-24 14:45:00,42.89,42.9,42.85,42.88,12100.0,34.0192,34.0271,33.9875,34.0113,12100.0
2014-04-24 14:50:00,42.88,42.9,42.86,42.88,23400.0,34.0113,34.0271,33.9954,34.0113,23400.0
2014-04-24 14:55:00,42.88,42.9,42.87,42.9,46700.0,34.0113,34.0271,34.0033,34.0271,46700.0
2014-04-24 15:00:00,42.89,42.9,42.86,42.9,47800.0,34.0192,34.0271,33.9954,34.0271,47800.0
2014-04-24 15:05:00,42.9,43.02,42.87,43.02,38000.0,34.0271,34.1223,34.0033,34.1223,38000.0
2014-04-24 15:10:00,43.02,43.12,43.02,43.02,33100.0,34.1223,34.2016,34.1223,34.1223,33100.0
2014-04-24 15:15:00,43.02,43.02,43.0,43.01,23500.0,34.1223,34.1223,34.1064,34.1144,23500.0
2014-04-24 15:20:00,43.01,43.02,43.01,43.01,21900.0,34.1144,34.1223,34.1144,34.1144,21900.0
2014-04-24 15:25:00,43.01,43.02,42.99,43.0,30500.0,34.1144,34.1223,34.0985,34.1064,30500.0
2014-04-24 15:30:00,43.01,43.02,42.98,42.98,50200.0,34.1144,34.1223,34.0906,34.0906,50200.0
2014-04-24 15:35:00,42.98,42.98,42.94,42.95,29200.0,34.0906,34.0906,34.0589,34.0668,29200.0
2014-04-24 15:40:00,42.95,42.99,42.92,42.92,38100.0,34.0668,34.0985,34.043,34.043,38100.0
2014-04-24 15:45:00,42.92,42.92,42.89,42.9,59200.0,34.043,34.043,34.0192,34.0271,59200.0
2014-04-24 15:50:00,42.89,42.9,42.84,42.87,151900.0,34.0192,34.0271,33.9795,34.0033,151900.0
2014-04-24 15:55:00,42.87,42.88,42.8,42.86,229700.0,34.0033,34.0113,33.9478,33.9954,229700.0
2014-04-25 09:30:00,42.88,43.29,42.88,43.29,66100.0,34.0113,34.3365,34.0113,34.3365,66100.0
2014-04-25 09:35:00,43.29,43.3,42.93,42.93,46700.0,34.3365,34.3444,34.0509,34.0509,46700.0
2014-04-25 09:40:00,42.93,42.97,42.81,42.92,49300.0,34.0509,34.0826,33.9557,34.043,49300.0
2014-04-25 09:45:00,42.93,43.0,42.9,42.96,29600.0,34.0509,34.1064,34.0271,34.0747,29600.0
2014-04-25 09:50:00,42.98,43.04,42.96,42.99,32100.0,34.0906,34.1382,34.0747,34.0985,32100.0
2014-04-25 09:55:00,42.99,42.99,42.9,42.9,13200.0,34.0985,34.0985,34.0271,34.0271,13200.0
2014-04-25 10:00:00,42.9,42.94,42.88,42.88,19800.0,34.0271,34.0589,34.0113,34.0113,19800.0
2014-04-25 10:05:00,42.89,42.91,42.85,42.89,47000.0,34.0192,34.0351,33.9875,34.0192,47000.0
2014-04-25 10:10:00,42.89,42.91,42.85,42.88,22300.0,34.0192,34.0351,33.9875,34.0113,22300.0
2014-04-25 10:15:00,42.89,42.95,42.89,42.93,19400.0,34.0192,34.0668,34.0192,34.0509,19400.0
2014-04-25 10:20:00,42.94,42.95,42.89,42.91,17100.0,34.0589,34.0668,34.0192,34.0351,17100.0
2014-04-25 10:25:00,42.93,42.94,42.91,42.91,12300.0,34.0509,34.0589,34.0351,34.0351,12300.0
2014-04-25 10:30:00,42.91,42.95,42.91,42.92,23900.0,34.0351,34.0668,34.0351,34.043,23900.0
2014-04-25 10:35:00,42.92,42.92,42.82,42.82,9000.0,34.043,34.043,33.9637,33.9637,9000.0
2014-04-25 10:40:00,42.82,42.86,42.77,42.86,14900.0,33.9637,33.9954,33.924,33.9954,14900.0
2014-04-25 10:45:00,42.87,42.91,42.86,42.9,17500.0,34.0033,34.0351,33.9954,34.0271,17500.0
2014-04-25 10:50:00,42.9,42.95,42.9,42.9,15000.0,34.0271,34.0668,34.0271,34.0271,15000.0
2014-04-25 10:55:00,42.9,42.95,42.89,42.92,9200.0,34.0271,34.0668,34.0192,34.043,9200.0
2014-04-25 11:00:00,42.92,42.93,42.9,42.9,15200.0,34.043,34.0509,34.0271,34.0271,15200.0
2014-04-25 11:05:00,42.9,42.92,42.88,42.9,34200.0,34.0271,34.043,34.0113,34.0271,34200.0
2014-04-25 11:10:00,42.89,42.93,42.89,42.93,31500.0,34.0192,34.0509,34.0192,34.0509,31500.0
2014-04-25 11:15:00,42.93,42.97,42.93,42.97,19600.0,34.0509,34.0826,34.0509,34.0826,19600.0
2014-04-25 11:20:00,42.98,42.99,42.97,42.98,13500.0,34.0906,34.0985,34.0826,34.0906,13500.0
2014-04-25 11:25:00,42.98,42.99,42.9,42.91,68400.0,34.0906,34.0985,34.0271,34.0351,68400.0
2014-04-25 11:30:00,42.91,42.92,42.89,42.9,17800.0,34.0351,34.043,34.0192,34.0271,17800.0
2014-04-25 11:35:00,42.91,42.99,42.9,42.97,20500.0,34.0351,34.0985,34.0271,34.0826,20500.0
2014-04-25 11:40:00,42.97,43.02,42.97,43.02,16000.0,34.0826,34.1223,34.0826,34.1223,16000.0
2014-04-25 11:45:00,43.02,43.04,43.01,43.04,11900.0,34.1223,34.1382,34.1144,34.1382,11900.0
2014-04-25 11:50:00,43.04,43.07,43.03,43.06,16100.0,34.1382,34.162,34.1302,34.154,16100.0
2014-04-25 11:55:00,43.06,43.06,42.98,42.99,8900.0,34.154,34.154,34.0906,34.0985,8900.0
2014-04-25 12:00:00,42.98,43.01,42.97,42.97,7900.0,34.0906,34.1144,34.0826,34.0826,7900.0
2014-04-25 12:05:00,42.97,42.99,42.95,42.99,8800.0,34.0826,34.0985,34.0668,34.0985,8800.0
2014-04-25 12:10:00,42.99,43.07,42.99,43.05,12400.0,34.0985,34.162,34.0985,34.1461,12400.0
2014-04-25 12:15:00,43.05,43.07,43.03,43.05,8000.0,34.1461,34.162,34.1302,34.1461,8000.0
2014-04-25 12:20:00,43.05,43.06,43.03,43.06,7500.0,34.1461,34.154,34.1302,34.154,7500.0
2014-04-25 12:25:00,43.06,43.11,43.05,43.11,9600.0,34.154,34.1937,34.1461,34.1937,9600.0
2014-04-25 12:30:00,43.1,43.12,43.1,43.12,6700.0,34.1858,34.2016,34.1858,34.2016,6700.0
2014-04-25 12:35:00,43.11,43.12,43.1,43.11,10900.0,34.1937,34.2016,34.1858,34.1937,10900.0
2014-04-25 12:40:00,43.11,43.14,43.11,43.14,15800.0,34.1937,34.2175,34.1937,34.2175,15800.0
2014-04-25 12:45:00,43.14,43.19,43.13,43.17,17300.0,34.2175,34.2571,34.2096,34.2413,17300.0
2014-04-25 12:50:00,43.16,43.19,43.16,43.19,16700.0,34.2333,34.2571,34.2333,34.2571,16700.0
2014-04-25 12:55:00,43.18,43.25,43.18,43.25,17300.0,34.2492,34.3047,34.2492,34.3047,17300.0
2014-04-25 13:00:00,43.25,43.25,43.16,43.16,11800.0,34.3047,34.3047,34.2333,34.2333,11800.0
2014-04-25 13:05:00,43.17,43.19,43.15,43.19,10600.0,34.2413,34.2571,34.2254,34.2571,10600.0
2014-04-25 13:10:00,43.17,43.18,43.15,43.16,11000.0,34.2413,34.2492,34.2254,34.2333,11000.0
2014-04-25 13:15:00,43.16,43.18,43.16,43.16,9900.0,34.2333,34.2492,34.2333,34.2333,9900.0
2014-04-25 13:20:00,43.15,43.17,43.15,43.17,10900.0,34.2254,34.2413,34.2254,34.2413,10900.0
2014-04-25 13:25:00,43.17,43.21,43.17,43.2,6600.0,34.2413,34.273,34.2413,34.2651,6600.0
2014-04-25 13:30:00,43.2,43.2,43.16,43.16,16300.0,34.2651,34.2651,34.2333,34.2333,16300.0
2014-04-25 13:35:00,43.16,43.16,43.11,43.14,13100.0,34.2333,34.2333,34.1937,34.2175,13100.0
2014-04-25 13:40:00,43.13,43.17,43.13,43.17,5300.0,34.2096,34.2413,34.2096,34.2413,5300.0
2014-04-25 13:45:00,43.16,43.17,43.13,43.14,22700.0,34.2333,34.2413,34.2096,34.2175,22700.0
2014-04-25 13:50:00,43.13,43.15,43.11,43.11,10500.0,34.2096,34.2254,34.1937,34.1937,10500.0
2014-04-25 13:55:00,43.11,43.12,43.09,43.09,15300.0,34.1937,34.2016,34.1778,34.1778,15300.0
2014-04-25 14:00:00,43.09,43.1,43.05,43.06,16800.0,34.1778,34.1858,34.1461,34.154,16800.0
2014-04-25 14:05:00,43.06,43.07,42.99,43.02,26600.0,34.154,34.162,34.0985,34.1223,26600.0
2014-04-25 14:10:00,43.01,43.02,42.98,43.01,14600.0,34.1144,34.1223,34.0906,34.1144,14600.0
2014-04-25 14:15:00,43.02,43.05,43.02,43.05,8500.0,34.1223,34.1461,34.1223,34.1461,8500.0
2014-04-25 14:20:00,43.05,43.05,43.02,43.05,12200.0,34.1461,34.1461,34.1223,34.1461,12200.0
2014-04-25 14:25:00,43.05,43.12,43.05,43.12,16000.0,34.1461,34.2016,34.1461,34.2016,16000.0
2014-04-25 14:30:00,43.12,43.12,43.06,43.1,24500.0,34.2016,34.2016,34.154,34.1858,24500.0
2014-04-25 14:35:00,43.11,43.15,43.09,43.1,10200.0,34.1937,34.2254,34.1778,34.1858,10200.0
2014-04-25 14:40:00,43.09,43.1,43.08,43.09,8500.0,34.1778,34.1858,34.1699,34.1778,8500.0
2014-04-25 14:45:00,43.1,43.14,43.1,43.13,8200.0,34.1858,34.2175,34.1858,34.2096,8200.0
2014-04-25 14:50:00,43.13,43.15,43.13,43.15,5400.0,34.2096,34.2254,34.2096,34.2254,5400.0
2014-04-25 14:55:00,43.15,43.15,43.1,43.12,15500.0,34.2254,34.2254,34.1858,34.2016,15500.0
2014-04-25 15:00:00,43.13,43.13,43.11,43.13,7100.0,34.2096,34.2096,34.1937,34.2096,7100.0
2014-04-25 15:05:00,43.13,43.15,43.12,43.13,17500.0,34.2096,34.2254,34.2016,34.2096,17500.0
2014-04-25 15:10:00,43.12,43.13,43.09,43.1,11400.0,34.2016,34.2096,34.1778,34.1858,11400.0
2014-04-25 15:15:00,43.11,43.11,43.05,43.06,27700.0,34.1937,34.1937,34.1461,34.154,27700.0
2014-04-25 15:20:00,43.06,43.06,43.01,43.01,12700.0,34.154,34.154,34.1144,34.1144,12700.0
2014-04-25 15:25:00,43.01,43.06,43.0,43.05,27100.0,34.1144,34.154,34.1064,34.1461,27100.0
2014-04-25 15:30:00,43.07,43.09,43.06,43.08,26800.0,34.162,34.1778,34.154,34.1699,26800.0
2014-04-25 15:35:00,43.07,43.09,43.07,43.09,24000.0,34.162,34.1778,34.162,34.1778,24000.0
2014-04-25 15:40:00,43.09,43.11,43.07,43.07,59700.0,34.1778,34.1937,34.162,34.162,59700.0
2014-04-25 15:45:00,43.06,43.09,43.04,43.09,94200.0,34.154,34.1778,34.1382,34.1778,94200.0
2014-04-25 15:50:00,43.08,43.09,43.07,43.08,59400.0,34.1699,34.1778,34.162,34.1699,59400.0
2014-04-25 15:55:00,43.07,43.08,43.04,43.07,106300.0,34.162,34.1699,34.1382,34.162,106300.0
2014-04-28 09:30:00,43.33,43.48,43.27,43.46,70900.0,34.3682,34.4872,34.3206,34.4713,70900.0
2014-04-28 09:35:00,43.45,43.48,43.4,43.46,23300.0,34.4634,34.4872,34.4237,34.4713,23300.0
2014-04-28 09:40:00,43.45,43.5,43.44,43.48,20300.0,34.4634,34.503,34.4554,34.4872,20300.0
2014-04-28 09:45:00,43.47,43.47,43.39,43.42,27800.0,34.4792,34.4792,34.4158,34.4396,27800.0
2014-04-28 09:50:00,43.43,43.48,43.4,43.47,16100.0,34.4475,34.4872,34.4237,34.4792,16100.0
2014-04-28 09:55:00,43.46,43.49,43.45,43.47,14600.0,34.4713,34.4951,34.4634,34.4792,14600.0
2014-04-28 10:00:00,43.47,43.56,43.47,43.56,61100.0,34.4792,34.5506,34.4792,34.5506,61100.0
2014-04-28 10:05:00,43.57,43.57,43.52,43.56,24900.0,34.5585,34.5585,34.5189,34.5506,24900.0
2014-04-28 10:10:00,43.55,43.63,43.54,43.62,34200.0,34.5427,34.6061,34.5348,34.5982,34200.0
2014-04-28 10:15:00,43.62,43.69,43.58,43.69,27600.0,34.5982,34.6537,34.5665,34.6537,27600.0
2014-04-28 10:20:00,43.69,43.75,43.68,43.75,41100.0,34.6537,34.7013,34.6458,34.7013,41100.0
2014-04-28 10:25:00,43.74,43.74,43.69,43.7,24000.0,34.6934,34.6934,34.6537,34.6617,24000.0
2014-04-28 10:30:00,43.7,43.74,43.69,43.73,36400.0,34.6617,34.6934,34.6537,34.6855,36400.0
2014-04-28 10:35:00,43.74,43.77,43.72,43.72,34700.0,34.6934,34.7172,34.6775,34.6775,34700.0
2014-04-28 10:40:00,43.72,43.73,43.63,43.64,23100.0,34.6775,34.6855,34.6061,34.6141,23100.0
2014-04-28 10:45:00,43.65,43.67,43.61,43.62,21400.0,34.622,34.6379,34.5903,34.5982,21400.0
2014-04-28 10:50:00,43.62,43.63,43.57,43.57,9900.0,34.5982,34.6061,34.5585,34.5585,9900.0
2014-04-28 10:55:00,43.57,43.61,43.57,43.58,23100.0,34.5585,34.5903,34.5585,34.5665,23100.0
2014-04-28 11:00:00,43.59,43.61,43.59,43.6,13900.0,34.5744,34.5903,34.5744,34.5823,13900.0
2014-04-28 11:05:00,43.6,43.67,43.59,43.67,22400.0,34.5823,34.6379,34.5744,34.6379,22400.0
2014-04-28 11:10:00,43.66,43.69,43.66,43.68,29100.0,34.6299,34.6537,34.6299,34.6458,29100.0
2014-04-28 11:15:00,43.68,43.69,43.67,43.69,16500.0,34.6458,34.6537,34.6379,34.6537,16500.0
2014-04-28 11:20:00,43.68,43.7,43.59,43.6,27500.0,34.6458,34.6617,34.5744,34.5823,27500.0
2014-04-28 11:25:00,43.6,43.62,43.58,43.6,28000.0,34.5823,34.5982,34.5665,34.5823,28000.0
2014-04-28 11:30:00,43.59,43.65,43.59,43.65,13700.0,34.5744,34.622,34.5744,34.622,13700.0
2014-04-28 11:35:00,43.65,43.67,43.64,43.65,20900.0,34.622,34.6379,34.6141,34.622,20900.0
2014-04-28 11:40:00,43.65,43.66,43.62,43.64,25900.0,34.622,34.6299,34.5982,34.6141,25900.0
2014-04-28 11:45:00,43.64,43.68,43.63,43.68,12200.0,34.6141,34.6458,34.6061,34.6458,12200.0
2014-04-28 11:50:00,43.68,43.69,43.63,43.64,13300.0,34.6458,34.6537,34.6061,34.6141,13300.0
2014-04-28 11:55:00,43.64,43.64,43.57,43.57,14400.0,34.6141,34.6141,34.5585,34.5585,14400.0
2014-04-28 12:00:00,43.56,43.57,43.53,43.55,15900.0,34.5506,34.5585,34.5268,34.5427,15900.0
2014-04-28 12:05:00,43.55,43.57,43.55,43.57,3500.0,34.5427,34.5585,34.5427,34.5585,3500.0
2014-04-28 12:10:00,43.57,43.61,43.57,43.6,18200.0,34.5585,34.5903,34.5585,34.5823,18200.0
2014-04-28 12:15:00,43.6,43.61,43.58,43.58,11700.0,34.5823,34.5903,34.5665,34.5665,11700.0
2014-04-28 12:20:00,43.58,43.58,43.56,43.57,7100.0,34.5665,34.5665,34.5506,34.5585,7100.0
2014-04-28 12:25:00,43.58,43.58,43.56,43.56,14200.0,34.5665,34.5665,34.5506,34.5506,14200.0
2014-04-28 12:30:00,43.57,43.59,43.56,43.58,12700.0,34.5585,34.5744,34.5506,34.5665,12700.0
2014-04-28 12:35:00,43.58,43.6,43.56,43.6,16700.0,34.5665,34.5823,34.5506,34.5823,16700.0
2014-04-28 12:40:00,43.59,43.63,43.59,43.59,16600.0,34.5744,34.6061,34.5744,34.5744,16600.0
2014-04-28 12:45:00,43.59,43.65,43.58,43.65,16000.0,34.5744,34.622,34.5665,34.622,16000.0
2014-04-28 12:50:00,43.63,43.64,43.58,43.59,11600.0,34.6061,34.6141,34.5665,34.5744,11600.0
2014-04-28 12:55:00,43.59,43.6,43.59,43.59,8000.0,34.5744,34.5823,34.5744,34.5744,8000.0
2014-04-28 13:00:00,43.59,43.59,43.56,43.57,19100.0,34.5744,34.5744,34.5506,34.5585,19100.0
2014-04-28 13:05:00,43.57,43.59,43.56,43.57,14800.0,34.5585,34.5744,34.5506,34.5585,14800.0
2014-04-28 13:10:00,43.56,43.59,43.55,43.55,41100.0,34.5506,34.5744,34.5427,34.5427,41100.0
2014-04-28 13:15:00,43.55,43.56,43.54,43.55,9700.0,34.5427,34.5506,34.5348,34.5427,9700.0
2014-04-28 13:20:00,43.55,43.56,43.48,43.51,40100.0,34.5427,34.5506,34.4872,34.511,40100.0
2014-04-28 13:25:00,43.51,43.56,43.51,43.56,15200.0,34.511,34.5506,34.511,34.5506,15200.0
2014-04-28 13:30:00,43.55,43.56,43.51,43.52,27100.0,34.5427,34.5506,34.511,34.5189,27100.0
2014-04-28 13:35:00,43.51,43.51,43.46,43.47,27500.0,34.511,34.511,34.4713,34.4792,27500.0
2014-04-28 13:40:00,43.48,43.49,43.44,43.44,26200.0,34.4872,34.4951,34.4554,34.4554,26200.0
2014-04-28 13:45:00,43.43,43.46,43.43,43.45,12000.0,34.4475,34.4713,34.4475,34.4634,12000.0
2014-04-28 13:50:00,43.44,43.5,43.44,43.5,15100.0,34.4554,34.503,34.4554,34.503,15100.0
2014-04-28 13:55:00,43.5,43.5,43.47,43.48,16600.0,34.503,34.503,34.4792,34.4872,16600.0
2014-04-28 14:00:00,43.48,43.49,43.46,43.47,14100.0,34.4872,34.4951,34.4713,34.4792,14100.0
2014-04-28 14:05:00,43.47,43.49,43.45,43.48,21700.0,34.4792,34.4951,34.4634,34.4872,21700.0
2014-04-28 14:10:00,43.49,43.56,43.49,43.55,12400.0,34.4951,34.5506,34.4951,34.5427,12400.0
2014-04-28 14:15:00,43.56,43.58,43.54,43.57,26300.0,34.5506,34.5665,34.5348,34.5585,26300.0
2014-04-28 14:20:00,43.58,43.6,43.56,43.59,19500.0,34.5665,34.5823,34.5506,34.5744,19500.0
2014-04-28 14:25:00,43.59,43.63,43.59,43.62,31600.0,34.5744,34.6061,34.5744,34.5982,31600.0
2014-04-28 14:30:00,43.61,43.64,43.61,43.64,22600.0,34.5903,34.6141,34.5903,34.6141,22600.0
2014-04-28 14:35:00,43.63,43.68,43.62,43.67,23800.0,34.6061,34.6458,34.5982,34.6379,23800.0
2014-04-28 14:40:00,43.68,43.68,43.66,43.66,16200.0,34.6458,34.6458,34.6299,34.6299,16200.0
2014-04-28 14:45:00,43.66,43.7,43.65,43.7,28100.0,34.6299,34.6617,34.622,34.6617,28100.0
2014-04-28 14:50:00,43.7,43.7,43.66,43.66,16500.0,34.6617,34.6617,34.6299,34.6299,16500.0
2014-04-28 14:55:00,43.67,43.67,43.66,43.66,5000.0,34.6379,34.6379,34.6299,34.6299,5000.0
2014-04-28 15:00:00,43.67,43.68,43.64,43.68,30200.0,34.6379,34.6458,34.6141,34.6458,30200.0
2014-04-28 15:05:00,43.68,43.71,43.67,43.71,25200.0,34.6458,34.6696,34.6379,34.6696,25200.0
2014-04-28 15:10:00,43.71,43.75,43.7,43.75,19900.0,34.6696,34.7013,34.6617,34.7013,19900.0
2014-04-28 15:15:00,43.75,43.82,43.74,43.8,40000.0,34.7013,34.7568,34.6934,34.741,40000.0
2014-04-28 15:20:00,43.81,43.88,43.8,43.87,56500.0,34.7489,34.8044,34.741,34.7965,56500.0
2014-04-28 15:25:00,43.87,43.87,43.86,43.86,43700.0,34.7965,34.7965,34.7886,34.7886,43700.0
2014-04-28 15:30:00,43.87,43.91,43.87,43.9,50300.0,34.7965,34.8282,34.7965,34.8203,50300.0
2014-04-28 15:35:00,43.91,43.91,43.88,43.89,38200.0,34.8282,34.8282,34.8044,34.8124,38200.0
2014-04-28 15:40:00,43.89,43.9,43.87,43.89,85100.0,34.8124,34.8203,34.7965,34.8124,85100.0
2014-04-28 15:45:00,43.88,43.89,43.84,43.84,123400.0,34.8044,34.8124,34.7727,34.7727,123400.0
2014-04-28 15:50:00,43.84,43.85,43.82,43.83,92300.0,34.7727,34.7806,34.7568,34.7648,92300.0
2014-04-28 15:55:00,43.83,43.83,43.81,43.81,149900.0,34.7648,34.7648,34.7489,34.7489,149900.0
2014-04-29 09:30:00,43.98,44.21,43.88,44.19,73200.0,34.8838,35.0662,34.8044,35.0503,73200.0
2014-04-29 09:35:00,44.19,44.19,43.98,44.02,25900.0,35.0503,35.0503,34.8838,34.9155,25900.0
2014-04-29 09:40:00,44.01,44.03,43.92,43.98,94100.0,34.9075,34.9234,34.8362,34.8838,94100.0
2014-04-29 09:45:00,43.97,44.0,43.95,43.98,13900.0,34.8758,34.8996,34.86,34.8838,13900.0
2014-04-29 09:50:00,43.98,44.15,43.98,44.08,79000.0,34.8838,35.0186,34.8838,34.9631,79000.0
2014-04-29 09:55:00,44.07,44.14,44.01,44.12,25000.0,34.9551,35.0107,34.9075,34.9948,25000.0
2014-04-29 10:00:00,44.12,44.22,44.12,44.17,25500.0,34.9948,35.0741,34.9948,35.0345,25500.0
2014-04-29 10:05:00,44.17,44.24,44.17,44.23,26300.0,35.0345,35.09,35.0345,35.082,26300.0
2014-04-29 10:10:00,44.22,44.23,44.12,44.13,17800.0,35.0741,35.082,34.9948,35.0027,17800.0
2014-04-29 10:15:00,44.13,44.13,44.06,44.09,20700.0,35.0027,35.0027,34.9472,34.971,20700.0
2014-04-29 10:20:00,44.08,44.12,44.05,44.07,11100.0,34.9631,34.9948,34.9393,34.9551,11100.0
2014-04-29 10:25:00,44.06,44.06,44.02,44.03,10400.0,34.9472,34.9472,34.9155,34.9234,10400.0
2014-04-29 10:30:00,44.03,44.04,43.96,43.96,6000.0,34.9234,34.9313,34.8679,34.8679,6000.0
2014-04-29 10:35:00,43.97,44.07,43.96,44.06,14400.0,34.8758,34.9551,34.8679,34.9472,14400.0
2014-04-29 10:40:00,44.06,44.06,44.0,44.0,22300.0,34.9472,34.9472,34.8996,34.8996,22300.0
2014-04-29 10:45:00,44.01,44.03,43.99,44.03,17800.0,34.9075,34.9234,34.8917,34.9234,17800.0
2014-04-29 10:50:00,44.04,44.08,44.02,44.02,16100.0,34.9313,34.9631,34.9155,34.9155,16100.0
2014-04-29 10:55:00,44.01,44.01,43.95,43.97,29000.0,34.9075,34.9075,34.86,34.8758,29000.0
2014-04-29 11:00:00,43.97,44.0,43.96,43.99,15600.0,34.8758,34.8996,34.8679,34.8917,15600.0
2014-04-29 11:05:00,43.99,44.01,43.97,43.97,5300.0,34.8917,34.9075,34.8758,34.8758,5300.0
2014-04-29 11:10:00,43.97,43.97,43.92,43.95,10000.0,34.8758,34.8758,34.8362,34.86,10000.0
2014-04-29 11:15:00,43.95,43.96,43.92,43.95,12900.0,34.86,34.8679,34.8362,34.86,12900.0
2014-04-29 11:20:00,43.95,43.96,43.93,43.94,5400.0,34.86,34.8679,34.8441,34.852,5400.0
2014-04-29 11:25:00,43.95,43.96,43.94,43.95,7200.0,34.86,34.8679,34.852,34.86,7200.0
2014-04-29 11:30:00,43.94,43.95,43.93,43.95,13300.0,34.852,34.86,34.8441,34.86,13300.0
2014-04-29 11:35:00,43.94,43.94,43.89,43.91,10200.0,34.852,34.852,34.8124,34.8282,10200.0
2014-04-29 11:40:00,43.91,43.96,43.91,43.94,9900.0,34.8282,34.8679,34.8282,34.852,9900.0
2014-04-29 11:45:00,43.95,43.96,43.93,43.95,7500.0,34.86,34.8679,34.8441,34.86,7500.0
2014-04-29 11:50:00,43.94,43.96,43.94,43.95,6200.0,34.852,34.8679,34.852,34.86,6200.0
2014-04-29 11:55:00,43.95,43.96,43.94,43.95,6400.0,34.86,34.8679,34.852,34.86,6400.0
2014-04-29 12:00:00,43.95,43.95,43.91,43.91,8200.0,34.86,34.86,34.8282,34.8282,8200.0
2014-04-29 12:05:00,43.91,43.91,43.86,43.86,9400.0,34.8282,34.8282,34.7886,34.7886,9400.0
2014-04-29 12:10:00,43.86,43.87,43.85,43.86,5400.0,34.7886,34.7965,34.7806,34.7886,5400.0
2014-04-29 12:15:00,43.87,43.9,43.83,43.89,7200.0,34.7965,34.8203,34.7648,34.8124,7200.0
2014-04-29 12:20:00,43.9,43.93,43.89,43.9,8800.0,34.8203,34.8441,34.8124,34.8203,8800.0
2014-04-29 12:25:00,43.89,43.89,43.82,43.83,41300.0,34.8124,34.8124,34.7568,34.7648,41300.0
2014-04-29 12:30:00,43.83,43.83,43.79,43.79,19900.0,34.7648,34.7648,34.733,34.733,19900.0
2014-04-29 12:35:00,43.8,43.81,43.79,43.8,9300.0,34.741,34.7489,34.733,34.741,9300.0
2014-04-29 12:40:00,43.8,43.82,43.78,43.79,7100.0,34.741,34.7568,34.7251,34.733,7100.0
2014-04-29 12:45:00,43.79,43.79,43.76,43.76,3600.0,34.733,34.733,34.7093,34.7093,3600.0
2014-04-29 12:50:00,43.77,43.78,43.75,43.75,7000.0,34.7172,34.7251,34.7013,34.7013,7000.0
2014-04-29 12:55:00,43.75,43.78,43.75,43.78,13400.0,34.7013,34.7251,34.7013,34.7251,13400.0
2014-04-29 13:00:00,43.78,43.81,43.78,43.81,7200.0,34.7251,34.7489,34.7251,34.7489,7200.0
2014-04-29 13:05:00,43.81,43.82,43.77,43.77,8500.0,34.7489,34.7568,34.7172,34.7172,8500.0
2014-04-29 13:10:00,43.77,43.8,43.74,43.74,6200.0,34.7172,34.741,34.6934,34.6934,6200.0
2014-04-29 13:15:00,43.74,43.74,43.72,43.73,3800.0,34.6934,34.6934,34.6775,34.6855,3800.0
2014-04-29 13:20:00,43.73,43.75,43.71,43.72,18900.0,34.6855,34.7013,34.6696,34.6775,18900.0
2014-04-29 13:25:00,43.71,43.72,43.7,43.7,5000.0,34.6696,34.6775,34.6617,34.6617,5000.0
2014-04-29 13:30:00,43.71,43.71,43.66,43.67,17500.0,34.6696,34.6696,34.6299,34.6379,17500.0
2014-04-29 13:35:00,43.67,43.69,43.66,43.67,21700.0,34.6379,34.6537,34.6299,34.6379,21700.0
2014-04-29 13:40:00,43.68,43.71,43.68,43.68,18300.0,34.6458,34.6696,34.6458,34.6458,18300.0
2014-04-29 13:45:00,43.68,43.72,43.67,43.72,32100.0,34.6458,34.6775,34.6379,34.6775,32100.0
2014-04-29 13:50:00,43.72,43.73,43.72,43.73,10600.0,34.6775,34.6855,34.6775,34.6855,10600.0
2014-04-29 13:55:00,43.73,43.77,43.73,43.73,10900.0,34.6855,34.7172,34.6855,34.6855,10900.0
2014-04-29 14:00:00,43.74,43.75,43.68,43.69,12600.0,34.6934,34.7013,34.6458,34.6537,12600.0
2014-04-29 14:05:00,43.68,43.72,43.68,43.71,17800.0,34.6458,34.6775,34.6458,34.6696,17800.0
2014-04-29 14:10:00,43.72,43.73,43.7,43.72,13500.0,34.6775,34.6855,34.6617,34.6775,13500.0
2014-04-29 14:15:00,43.72,43.75,43.69,43.7,26300.0,34.6775,34.7013,34.6537,34.6617,26300.0
2014-04-29 14:20:00,43.69,43.75,43.69,43.74,34300.0,34.6537,34.7013,34.6537,34.6934,34300.0
2014-04-29 14:25:00,43.75,43.79,43.74,43.74,72400.0,34.7013,34.733,34.6934,34.6934,72400.0
2014-04-29 14:30:00,43.74,43.79,43.72,43.78,25500.0,34.6934,34.733,34.6775,34.7251,25500.0
2014-04-29 14:35:00,43.79,43.84,43.78,43.83,30300.0,34.733,34.7727,34.7251,34.7648,30300.0
2014-04-29 14:40:00,43.84,43.84,43.83,43.84,12300.0,34.7727,34.7727,34.7648,34.7727,12300.0
2014-04-29 14:45:00,43.84,43.88,43.83,43.88,29000.0,34.7727,34.8044,34.7648,34.8044,29000.0
2014-04-29 14:50:00,43.87,43.91,43.87,43.91,16900.0,34.7965,34.8282,34.7965,34.8282,16900.0
2014-04-29 14:55:00,43.91,43.91,43.9,43.9,6700.0,34.8282,34.8282,34.8203,34.8203,6700.0
2014-04-29 15:00:00,43.9,44.01,43.9,43.99,107200.0,34.8203,34.9075,34.8203,34.8917,107200.0
2014-04-29 15:05:00,44.0,44.07,43.99,44.04,41000.0,34.8996,34.9551,34.8917,34.9313,41000.0
2014-04-29 15:10:00,44.04,44.05,43.96,43.96,22800.0,34.9313,34.9393,34.8679,34.8679,22800.0
2014-04-29 15:15:00,43.96,43.99,43.96,43.96,15500.0,34.8679,34.8917,34.8679,34.8679,15500.0
2014-04-29 15:20:00,43.96,43.97,43.92,43.96,19300.0,34.8679,34.8758,34.8362,34.8679,19300.0
2014-04-29 15:25:00,43.96,43.97,43.96,43.96,12100.0,34.8679,34.8758,34.8679,34.8679,12100.0
2014-04-29 15:30:00,43.97,43.97,43.93,43.96,32600.0,34.8758,34.8758,34.8441,34.8679,32600.0
2014-04-29 15:35:00,43.96,43.96,43.89,43.89,23400.0,34.8679,34.8679,34.8124,34.8124,23400.0
2014-04-29 15:40:00,43.89,43.94,43.89,43.92,40500.0,34.8124,34.852,34.8124,34.8362,40500.0
2014-04-29 15:45:00,43.91,43.95,43.89,43.95,81000.0,34.8282,34.86,34.8124,34.86,81000.0
2014-04-29 15:50:00,43.95,43.95,43.92,43.92,36000.0,34.86,34.86,34.8362,34.8362,36000.0
2014-04-29 15:55:00,43.92,43.93,43.91,43.91,100600.0,34.8362,34.8441,34.8282,34.8282,100600.0
2014-04-30 09:30:00,43.97,44.12,43.88,44.0,61700.0,34.8758,34.9948,34.8044,34.8996,61700.0
2014-04-30 09:35:00,44.02,44.05,43.99,44.0,13900.0,34.9155,34.9393,34.8917,34.8996,13900.0
2014-04-30 09:40:00,44.01,44.06,43.98,44.02,15400.0,34.9075,34.9472,34.8838,34.9155,15400.0
2014-04-30 09:45:00,44.0,44.07,43.99,44.02,16000.0,34.8996,34.9551,34.8917,34.9155,16000.0
2014-04-30 09:50:00,44.03,44.06,44.02,44.04,10000.0,34.9234,34.9472,34.9155,34.9313,10000.0
2014-04-30 09:55:00,44.02,44.08,44.0,44.07,9600.0,34.9155,34.9631,34.8996,34.9551,9600.0
2014-04-30 10:00:00,44.08,44.09,44.0,44.05,41900.0,34.9631,34.971,34.8996,34.9393,41900.0
2014-04-30 10:05:00,44.05,44.11,44.03,44.11,21000.0,34.9393,34.9869,34.9234,34.9869,21000.0
2014-04-30 10:10:00,44.11,44.25,44.11,44.25,42600.0,34.9869,35.0979,34.9869,35.0979,42600.0
2014-04-30 10:15:00,44.25,44.28,44.24,44.25,39200.0,35.0979,35.1217,35.09,35.0979,39200.0
2014-04-30 10:20:00,44.25,44.26,44.21,44.24,25100.0,35.0979,35.1058,35.0662,35.09,25100.0
2014-04-30 10:25:00,44.25,44.28,44.23,44.24,21300.0,35.0979,35.1217,35.082,35.09,21300.0
2014-04-30 10:30:00,44.24,44.25,44.18,44.19,55700.0,35.09,35.0979,35.0424,35.0503,55700.0
2014-04-30 10:35:00,44.19,44.2,44.15,44.15,25000.0,35.0503,35.0582,35.0186,35.0186,25000.0
2014-04-30 10:40:00,44.16,44.19,44.14,44.16,19200.0,35.0265,35.0503,35.0107,35.0265,19200.0
2014-04-30 10:45:00,44.16,44.2,44.14,44.2,37800.0,35.0265,35.0582,35.0107,35.0582,37800.0
2014-04-30 10:50:00,44.2,44.28,44.2,44.24,16000.0,35.0582,35.1217,35.0582,35.09,16000.0
2014-04-30 10:55:00,44.23,44.25,44.2,44.2,21900.0,35.082,35.0979,35.0582,35.0582,21900.0
2014-04-30 11:00:00,44.2,44.25,44.2,44.25,17300.0,35.0582,35.0979,35.0582,35.0979,17300.0
2014-04-30 11:05:00,44.25,44.25,44.23,44.25,11700.0,35.0979,35.0979,35.082,35.0979,11700.0
2014-04-30 11:10:00,44.25,44.28,44.25,44.27,20300.0,35.0979,35.1217,35.0979,35.1138,20300.0
2014-04-30 11:15:00,44.27,44.27,44.25,44.26,18600.0,35.1138,35.1138,35.0979,35.1058,18600.0
2014-04-30 11:20:00,44.26,44.35,44.26,44.34,37500.0,35.1058,35.1772,35.1058,35.1693,37500.0
2014-04-30 11:25:00,44.35,44.35,44.29,44.29,18300.0,35.1772,35.1772,35.1296,35.1296,18300.0
2014-04-30 11:30:00,44.28,44.28,44.25,44.27,19400.0,35.1217,35.1217,35.0979,35.1138,19400.0
2014-04-30 11:35:00,44.27,44.32,44.26,44.32,9300.0,35.1138,35.1534,35.1058,35.1534,9300.0
2014-04-30 11:40:00,44.32,44.32,44.28,44.31,12700.0,35.1534,35.1534,35.1217,35.1455,12700.0
2014-04-30 11:45:00,44.31,44.32,44.29,44.32,10700.0,35.1455,35.1534,35.1296,35.1534,10700.0
2014-04-30 11:50:00,44.32,44.33,44.3,44.3,8100.0,35.1534,35.1614,35.1376,35.1376,8100.0
2014-04-30 11:55:00,44.3,44.32,44.3,44.32,17500.0,35.1376,35.1534,35.1376,35.1534,17500.0
2014-04-30 12:00:00,44.32,44.36,44.32,44.36,8600.0,35.1534,35.1852,35.1534,35.1852,8600.0
2014-04-30 12:05:00,44.35,44.36,44.33,44.34,14000.0,35.1772,35.1852,35.1614,35.1693,14000.0
2014-04-30 12:10:00,44.35,44.35,44.33,44.34,8200.0,35.1772,35.1772,35.1614,35.1693,8200.0
2014-04-30 12:15:00,44.34,44.34,44.32,44.33,4200.0,35.1693,35.1693,35.1534,35.1614,4200.0
2014-04-30 12:20:00,44.32,44.33,44.29,44.29,8100.0,35.1534,35.1614,35.1296,35.1296,8100.0
2014-04-30 12:25:00,44.29,44.33,44.29,44.31,20600.0,35.1296,35.1614,35.1296,35.1455,20600.0
2014-04-30 12:30:00,44.31,44.31,44.27,44.3,9700.0,35.1455,35.1455,35.1138,35.1376,9700.0
2014-04-30 12:35:00,44.3,44.32,44.29,44.31,13900.0,35.1376,35.1534,35.1296,35.1455,13900.0
2014-04-30 12:40:00,44.31,44.33,44.3,44.33,9100.0,35.1455,35.1614,35.1376,35.1614,9100.0
2014-04-30 12:45:00,44.34,44.39,44.33,44.35,20900.0,35.1693,35.209,35.1614,35.1772,20900.0
2014-04-30 12:50:00,44.34,44.34,44.3,44.31,13900.0,35.1693,35.1693,35.1376,35.1455,13900.0
2014-04-30 12:55:00,44.31,44.33,44.31,44.33,6700.0,35.1455,35.1614,35.1455,35.1614,6700.0
2014-04-30 13:00:00,44.33,44.37,44.32,44.36,14200.0,35.1614,35.1931,35.1534,35.1852,14200.0
2014-04-30 13:05:00,44.36,44.4,44.36,44.39,8500.0,35.1852,35.2169,35.1852,35.209,8500.0
2014-04-30 13:10:00,44.4,44.41,44.39,44.41,8800.0,35.2169,35.2248,35.209,35.2248,8800.0
2014-04-30 13:15:00,44.41,44.42,44.38,44.38,12000.0,35.2248,35.2327,35.201,35.201,12000.0
2014-04-30 13:20:00,44.37,44.37,44.33,44.33,10600.0,35.1931,35.1931,35.1614,35.1614,10600.0
2014-04-30 13:25:00,44.32,44.35,44.31,44.34,13600.0,35.1534,35.1772,35.1455,35.1693,13600.0
2014-04-30 13:30:00,44.35,44.37,44.34,44.37,5200.0,35.1772,35.1931,35.1693,35.1931,5200.0
2014-04-30 13:35:00,44.37,44.38,44.36,44.36,10100.0,35.1931,35.201,35.1852,35.1852,10100.0
2014-04-30 13:40:00,44.36,44.36,44.3,44.3,13800.0,35.1852,35.1852,35.1376,35.1376,13800.0
2014-04-30 13:45:00,44.31,44.31,44.28,44.28,8500.0,35.1455,35.1455,35.1217,35.1217,8500.0
2014-04-30 13:50:00,44.28,44.31,44.27,44.31,11400.0,35.1217,35.1455,35.1138,35.1455,11400.0
2014-04-30 13:55:00,44.32,44.32,44.31,44.31,3000.0,35.1534,35.1534,35.1455,35.1455,3000.0
2014-04-30 14:00:00,44.31,44.35,44.25,44.33,21700.0,35.1455,35.1772,35.0979,35.1614,21700.0
2014-04-30 14:05:00,44.32,44.32,44.26,44.3,22600.0,35.1534,35.1534,35.1058,35.1376,22600.0
2014-04-30 14:10:00,44.31,44.31,44.23,44.26,15800.0,35.1455,35.1455,35.082,35.1058,15800.0
2014-04-30 14:15:00,44.27,44.33,44.27,44.3,22900.0,35.1138,35.1614,35.1138,35.1376,22900.0
2014-04-30 14:20:00,44.3,44.4,44.3,44.4,14900.0,35.1376,35.2169,35.1376,35.2169,14900.0
2014-04-30 14:25:00,44.4,44.41,44.37,44.39,12800.0,35.2169,35.2248,35.1931,35.209,12800.0
2014-04-30 14:30:00,44.39,44.41,44.37,44.39,10800.0,35.209,35.2248,35.1931,35.209,10800.0
2014-04-30 14:35:00,44.4,44.41,44.34,44.34,47400.0,35.2169,35.2248,35.1693,35.1693,47400.0
2014-04-30 14:40:00,44.34,44.36,44.33,44.35,13200.0,35.1693,35.1852,35.1614,35.1772,13200.0
2014-04-30 14:45:00,44.36,44.42,44.36,44.41,11200.0,35.1852,35.2327,35.1852,35.2248,11200.0
2014-04-30 14:50:00,44.41,44.42,44.39,44.41,16600.0,35.2248,35.2327,35.209,35.2248,16600.0
2014-04-30 14:55:00,44.42,44.42,44.36,44.37,22600.0,35.2327,35.2327,35.1852,35.1931,22600.0
2014-04-30 15:00:00,44.37,44.37,44.32,44.32,12900.0,35.1931,35.1931,35.1534,35.1534,12900.0
2014-04-30 15:05:00,44.32,44.33,44.31,44.31,15800.0,35.1534,35.1614,35.1455,35.1455,15800.0
2014-04-30 15:10:00,44.31,44.34,44.31,44.34,13100.0,35.1455,35.1693,35.1455,35.1693,13100.0
2014-04-30 15:15:00,44.34,44.34,44.29,44.32,21100.0,35.1693,35.1693,35.1296,35.1534,21100.0
2014-04-30 15:20:00,44.32,44.32,44.3,44.3,17500.0,35.1534,35.1534,35.1376,35.1376,17500.0
2014-04-30 15:25:00,44.3,44.4,44.3,44.4,32300.0,35.1376,35.2169,35.1376,35.2169,32300.0
2014-04-30 15:30:00,44.41,44.45,44.41,44.43,21100.0,35.2248,35.2565,35.2248,35.2407,21100.0
2014-04-30 15:35:00,44.43,44.43,44.37,44.37,17000.0,35.2407,35.2407,35.1931,35.1931,17000.0
2014-04-30 15:40:00,44.37,44.45,44.36,44.44,65400.0,35.1931,35.2565,35.1852,35.2486,65400.0
2014-04-30 15:45:00,44.44,44.45,44.35,44.42,81800.0,35.2486,35.2565,35.1772,35.2327,81800.0
2014-04-30 15:50:00,44.42,44.47,44.41,44.47,82600.0,35.2327,35.2724,35.2248,35.2724,82600.0
2014-04-30 15:55:00,44.47,44.5,44.43,44.45,188000.0,35.2724,35.2962,35.2407,35.2565,188000.0
2014-05-01 09:30:00,44.39,44.42,44.32,44.32,44700.0,35.209,35.2327,35.1534,35.1534,44700.0
2014-05-01 09:35:00,44.31,44.33,44.22,44.23,35500.0,35.1455,35.1614,35.0741,35.082,35500.0
2014-05-01 09:40:00,44.23,44.23,44.15,44.16,49300.0,35.082,35.082,35.0186,35.0265,49300.0
2014-05-01 09:45:00,44.17,44.27,44.17,44.19,24200.0,35.0345,35.1138,35.0345,35.0503,24200.0
2014-05-01 09:50:00,44.21,44.26,44.19,44.23,41900.0,35.0662,35.1058,35.0503,35.082,41900.0
2014-05-01 09:55:00,44.22,44.23,44.17,44.18,10800.0,35.0741,35.082,35.0345,35.0424,10800.0
2014-05-01 10:00:00,44.22,44.24,44.17,44.17,24800.0,35.0741,35.09,35.0345,35.0345,24800.0
2014-05-01 10:05:00,44.19,44.27,44.18,44.24,15300.0,35.0503,35.1138,35.0424,35.09,15300.0
2014-05-01 10:10:00,44.23,44.24,44.21,44.22,20400.0,35.082,35.09,35.0662,35.0741,20400.0
2014-05-01 10:15:00,44.22,44.22,44.17,44.21,29100.0,35.0741,35.0741,35.0345,35.0662,29100.0
2014-05-01 10:20:00,44.2,44.3,44.2,44.29,29200.0,35.0582,35.1376,35.0582,35.1296,29200.0
2014-05-01 10:25:00,44.29,44.29,44.25,44.25,12300.0,35.1296,35.1296,35.0979,35.0979,12300.0
2014-05-01 10:30:00,44.25,44.3,44.24,44.24,20100.0,35.0979,35.1376,35.09,35.09,20100.0
2014-05-01 10:35:00,44.24,44.27,44.23,44.27,18200.0,35.09,35.1138,35.082,35.1138,18200.0
2014-05-01 10:40:00,44.25,44.3,44.25,44.27,17600.0,35.0979,35.1376,35.0979,35.1138,17600.0
2014-05-01 10:45:00,44.27,44.31,44.27,44.3,39900.0,35.1138,35.1455,35.1138,35.1376,39900.0
2014-05-01 10:50:00,44.3,44.3,44.28,44.28,21300.0,35.1376,35.1376,35.1217,35.1217,21300.0
2014-05-01 10:55:00,44.28,44.28,44.2,44.21,17600.0,35.1217,35.1217,35.0582,35.0662,17600.0
2014-05-01 11:00:00,44.21,44.28,44.21,44.27,34200.0,35.0662,35.1217,35.0662,35.1138,34200.0
2014-05-01 11:05:00,44.27,44.33,44.27,44.32,41900.0,35.1138,35.1614,35.1138,35.1534,41900.0
2014-05-01 11:10:00,44.33,44.33,44.3,44.3,23600.0,35.1614,35.1614,35.1376,35.1376,23600.0
2014-05-01 11:15:00,44.31,44.32,44.29,44.29,16700.0,35.1455,35.1534,35.1296,35.1296,16700.0
2014-05-01 11:20:00,44.29,44.29,44.25,44.26,26600.0,35.1296,35.1296,35.0979,35.1058,26600.0
2014-05-01 11:25:00,44.25,44.28,44.24,44.25,21200.0,35.0979,35.1217,35.09,35.0979,21200.0
2014-05-01 11:30:00,44.25,44.3,44.24,44.24,17500.0,35.0979,35.1376,35.09,35.09,17500.0
2014-05-01 11:35:00,44.25,44.3,44.24,44.28,15900.0,35.0979,35.1376,35.09,35.1217,15900.0
2014-05-01 11:40:00,44.27,44.3,44.25,44.3,17500.0,35.1138,35.1376,35.0979,35.1376,17500.0
2014-05-01 11:45:00,44.3,44.32,44.3,44.31,10800.0,35.1376,35.1534,35.1376,35.1455,10800.0
2014-05-01 11:50:00,44.31,44.39,44.31,44.39,27100.0,35.1455,35.209,35.1455,35.209,27100.0
2014-05-01 11:55:00,44.39,44.4,44.38,44.39,16400.0,35.209,35.2169,35.201,35.209,16400.0
2014-05-01 12:00:00,44.39,44.47,44.37,44.47,21800.0,35.209,35.2724,35.1931,35.2724,21800.0
2014-05-01 12:05:00,44.47,44.48,44.45,44.48,17100.0,35.2724,35.2803,35.2565,35.2803,17100.0
2014-05-01 12:10:00,44.49,44.5,44.46,44.5,8700.0,35.2883,35.2962,35.2645,35.2962,8700.0
2014-05-01 12:15:00,44.49,44.49,44.45,44.45,7400.0,35.2883,35.2883,35.2565,35.2565,7400.0
2014-05-01 12:20:00,44.45,44.47,44.43,44.47,5300.0,35.2565,35.2724,35.2407,35.2724,5300.0
2014-05-01 12:25:00,44.46,44.47,44.46,44.47,6500.0,35.2645,35.2724,35.2645,35.2724,6500.0
2014-05-01 12:30:00,44.45,44.47,44.45,44.47,11000.0,35.2565,35.2724,35.2565,35.2724,11000.0
2014-05-01 12:35:00,44.47,44.47,44.41,44.42,7600.0,35.2724,35.2724,35.2248,35.2327,7600.0
2014-05-01 12:40:00,44.42,44.44,44.4,44.42,12700.0,35.2327,35.2486,35.2169,35.2327,12700.0
2014-05-01 12:45:00,44.41,44.42,44.38,44.38,11800.0,35.2248,35.2327,35.201,35.201,11800.0
2014-05-01 12:50:00,44.38,44.41,44.38,44.41,7400.0,35.201,35.2248,35.201,35.2248,7400.0
2014-05-01 12:55:00,44.41,44.42,44.38,44.38,16100.0,35.2248,35.2327,35.201,35.201,16100.0
2014-05-01 13:00:00,44.39,44.4,44.37,44.38,7400.0,35.209,35.2169,35.1931,35.201,7400.0
2014-05-01 13:05:00,44.37,44.38,44.35,44.38,13900.0,35.1931,35.201,35.1772,35.201,13900.0
2014-05-01 13:10:00,44.39,44.39,44.37,44.38,5700.0,35.209,35.209,35.1931,35.201,5700.0
2014-05-01 13:15:00,44.39,44.39,44.36,44.37,9900.0,35.209,35.209,35.1852,35.1931,9900.0
2014-05-01 13:20:00,44.36,44.4,44.36,44.38,11300.0,35.1852,35.2169,35.1852,35.201,11300.0
2014-05-01 13:25:00,44.38,44.4,44.37,44.37,8800.0,35.201,35.2169,35.1931,35.1931,8800.0
2014-05-01 13:30:00,44.37,44.38,44.35,44.36,9400.0,35.1931,35.201,35.1772,35.1852,9400.0
2014-05-01 13:35:00,44.37,44.4,44.36,44.4,5000.0,35.1931,35.2169,35.1852,35.2169,5000.0
2014-05-01 13:40:00,44.4,44.41,44.36,44.38,11800.0,35.2169,35.2248,35.1852,35.201,11800.0
2014-05-01 13:45:00,44.37,44.4,44.35,44.35,9400.0,35.1931,35.2169,35.1772,35.1772,9400.0
2014-05-01 13:50:00,44.35,44.35,44.32,44.32,17200.0,35.1772,35.1772,35.1534,35.1534,17200.0
2014-05-01 13:55:00,44.33,44.33,44.27,44.3,19300.0,35.1614,35.1614,35.1138,35.1376,19300.0
2014-05-01 14:00:00,44.3,44.35,44.29,44.33,9100.0,35.1376,35.1772,35.1296,35.1614,9100.0
2014-05-01 14:05:00,44.34,44.34,44.33,44.34,3200.0,35.1693,35.1693,35.1614,35.1693,3200.0
2014-05-01 14:10:00,44.36,44.37,44.35,44.35,6200.0,35.1852,35.1931,35.1772,35.1772,6200.0
2014-05-01 14:15:00,44.34,44.36,44.34,44.35,7900.0,35.1693,35.1852,35.1693,35.1772,7900.0
2014-05-01 14:20:00,44.35,44.38,44.34,44.36,12800.0,35.1772,35.201,35.1693,35.1852,12800.0
2014-05-01 14:25:00,44.36,44.41,44.36,44.4,6600.0,35.1852,35.2248,35.1852,35.2169,6600.0
2014-05-01 14:30:00,44.42,44.43,44.38,44.39,9500.0,35.2327,35.2407,35.201,35.209,9500.0
2014-05-01 14:35:00,44.38,44.38,44.34,44.37,23400.0,35.201,35.201,35.1693,35.1931,23400.0
2014-05-01 14:40:00,44.37,44.4,44.35,44.35,8400.0,35.1931,35.2169,35.1772,35.1772,8400.0
2014-05-01 14:45:00,44.36,44.38,44.32,44.38,9800.0,35.1852,35.201,35.1534,35.201,9800.0
2014-05-01 14:50:00,44.39,44.41,44.37,44.37,10600.0,35.209,35.2248,35.1931,35.1931,10600.0
2014-05-01 14:55:00,44.38,44.39,44.36,44.39,12200.0,35.201,35.209,35.1852,35.209,12200.0
2014-05-01 15:00:00,44.39,44.39,44.37,44.38,8900.0,35.209,35.209,35.1931,35.201,8900.0
2014-05-01 15:05:00,44.37,44.38,44.36,44.36,11900.0,35.1931,35.201,35.1852,35.1852,11900.0
2014-05-01 15:10:00,44.37,44.37,44.34,44.37,13300.0,35.1931,35.1931,35.1693,35.1931,13300.0
2014-05-01 15:15:00,44.38,44.41,44.38,44.39,15100.0,35.201,35.2248,35.201,35.209,15100.0
2014-05-01 15:20:00,44.39,44.42,44.38,44.38,21500.0,35.209,35.2327,35.201,35.201,21500.0
2014-05-01 15:25:00,44.37,44.39,44.37,44.38,14600.0,35.1931,35.209,35.1931,35.201,14600.0
2014-05-01 15:30:00,44.38,44.38,44.36,44.37,14600.0,35.201,35.201,35.1852,35.1931,14600.0
2014-05-01 15:35:00,44.37,44.37,44.34,44.34,20000.0,35.1931,35.1931,35.1693,35.1693,20000.0
2014-05-01 15:40:00,44.34,44.35,44.33,44.33,20600.0,35.1693,35.1772,35.1614,35.1614,20600.0
2014-05-01 15:45:00,44.33,44.33,44.32,44.33,22300.0,35.1614,35.1614,35.1534,35.1614,22300.0
2014-05-01 15:50:00,44.33,44.37,44.32,44.36,41200.0,35.1614,35.1931,35.1534,35.1852,41200.0
2014-05-01 15:55:00,44.37,44.37,44.33,44.34,65200.0,35.1931,35.1931,35.1614,35.1693,65200.0
2014-05-02 09:30:00,44.28,44.34,44.26,44.31,25200.0,35.1217,35.1693,35.1058,35.1455,25200.0
2014-05-02 09:35:00,44.31,44.33,44.18,44.21,15200.0,35.1455,35.1614,35.0424,35.0662,15200.0
2014-05-02 09:40:00,44.22,44.33,44.22,44.31,6900.0,35.0741,35.1614,35.0741,35.1455,6900.0
2014-05-02 09:45:00,44.32,44.36,44.28,44.28,7100.0,35.1534,35.1852,35.1217,35.1217,7100.0
2014-05-02 09:50:00,44.27,44.36,44.27,44.36,9800.0,35.1138,35.1852,35.1138,35.1852,9800.0
2014-05-02 09:55:00,44.33,44.33,44.25,44.25,6900.0,35.1614,35.1614,35.0979,35.0979,6900.0
2014-05-02 10:00:00,44.25,44.29,44.25,44.28,30000.0,35.0979,35.1296,35.0979,35.1217,30000.0
2014-05-02 10:05:00,44.28,44.34,44.27,44.31,11200.0,35.1217,35.1693,35.1138,35.1455,11200.0
2014-05-02 10:10:00,44.32,44.39,44.32,44.36,8400.0,35.1534,35.209,35.1534,35.1852,8400.0
2014-05-02 10:15:00,44.36,44.39,44.35,44.35,11400.0,35.1852,35.209,35.1772,35.1772,11400.0
2014-05-02 10:20:00,44.34,44.35,44.29,44.3,6900.0,35.1693,35.1772,35.1296,35.1376,6900.0
2014-05-02 10:25:00,44.3,44.32,44.28,44.28,9900.0,35.1376,35.1534,35.1217,35.1217,9900.0
2014-05-02 10:30:00,44.29,44.3,44.25,44.25,19300.0,35.1296,35.1376,35.0979,35.0979,19300.0
2014-05-02 10:35:00,44.25,44.26,44.19,44.21,18200.0,35.0979,35.1058,35.0503,35.0662,18200.0
2014-05-02 10:40:00,44.2,44.26,44.17,44.19,9000.0,35.0582,35.1058,35.0345,35.0503,9000.0
2014-05-02 10:45:00,44.2,44.2,44.07,44.1,37700.0,35.0582,35.0582,34.9551,34.9789,37700.0
2014-05-02 10:50:00,44.09,44.18,44.06,44.15,12100.0,34.971,35.0424,34.9472,35.0186,12100.0
2014-05-02 10:55:00,44.15,44.22,44.15,44.21,17300.0,35.0186,35.0741,35.0186,35.0662,17300.0
2014-05-02 11:00:00,44.19,44.24,44.19,44.23,9900.0,35.0503,35.09,35.0503,35.082,9900.0
2014-05-02 11:05:00,44.23,44.23,44.18,44.18,8400.0,35.082,35.082,35.0424,35.0424,8400.0
2014-05-02 11:10:00,44.18,44.18,44.12,44.13,8900.0,35.0424,35.0424,34.9948,35.0027,8900.0
2014-05-02 11:15:00,44.11,44.14,44.08,44.14,6000.0,34.9869,35.0107,34.9631,35.0107,6000.0
2014-05-02 11:20:00,44.14,44.14,44.07,44.08,10100.0,35.0107,35.0107,34.9551,34.9631,10100.0
2014-05-02 11:25:00,44.07,44.12,44.05,44.11,12800.0,34.9551,34.9948,34.9393,34.9869,12800.0
2014-05-02 11:30:00,44.12,44.16,44.12,44.13,14800.0,34.9948,35.0265,34.9948,35.0027,14800.0
2014-05-02 11:35:00,44.14,44.14,44.09,44.11,7400.0,35.0107,35.0107,34.971,34.9869,7400.0
2014-05-02 11:40:00,44.1,44.1,44.07,44.07,6100.0,34.9789,34.9789,34.9551,34.9551,6100.0
2014-05-02 11:45:00,44.08,44.1,44.07,44.09,5400.0,34.9631,34.9789,34.9551,34.971,5400.0
2014-05-02 11:50:00,44.1,44.13,44.07,44.13,7600.0,34.9789,35.0027,34.9551,35.0027,7600.0
2014-05-02 11:55:00,44.13,44.14,44.1,44.1,9500.0,35.0027,35.0107,34.9789,34.9789,9500.0
2014-05-02 12:00:00,44.11,44.11,44.09,44.1,5000.0,34.9869,34.9869,34.971,34.9789,5000.0
2014-05-02 12:05:00,44.1,44.13,44.1,44.11,11100.0,34.9789,35.0027,34.9789,34.9869,11100.0
2014-05-02 12:10:00,44.11,44.11,44.09,44.09,4800.0,34.9869,34.9869,34.971,34.971,4800.0
2014-05-02 12:15:00,44.09,44.12,44.09,44.12,2700.0,34.971,34.9948,34.971,34.9948,2700.0
2014-05-02 12:20:00,44.12,44.13,44.09,44.13,44700.0,34.9948,35.0027,34.971,35.0027,44700.0
2014-05-02 12:25:00,44.12,44.13,44.12,44.13,11500.0,34.9948,35.0027,34.9948,35.0027,11500.0
2014-05-02 12:30:00,44.13,44.16,44.12,44.16,18100.0,35.0027,35.0265,34.9948,35.0265,18100.0
2014-05-02 12:35:00,44.16,44.16,44.12,44.15,8800.0,35.0265,35.0265,34.9948,35.0186,8800.0
2014-05-02 12:40:00,44.15,44.15,44.11,44.13,23500.0,35.0186,35.0186,34.9869,35.0027,23500.0
2014-05-02 12:45:00,44.12,44.13,44.09,44.13,8700.0,34.9948,35.0027,34.971,35.0027,8700.0
2014-05-02 12:50:00,44.12,44.14,44.11,44.13,11800.0,34.9948,35.0107,34.9869,35.0027,11800.0
2014-05-02 12:55:00,44.13,44.14,44.08,44.09,15600.0,35.0027,35.0107,34.9631,34.971,15600.0
2014-05-02 13:00:00,44.09,44.12,44.08,44.12,14600.0,34.971,34.9948,34.9631,34.9948,14600.0
2014-05-02 13:05:00,44.11,44.12,44.1,44.1,13800.0,34.9869,34.9948,34.9789,34.9789,13800.0
2014-05-02 13:10:00,44.1,44.11,44.1,44.1,8500.0,34.9789,34.9869,34.9789,34.9789,8500.0
2014-05-02 13:15:00,44.1,44.11,44.09,44.09,11800.0,34.9789,34.9869,34.971,34.971,11800.0
2014-05-02 13:20:00,44.1,44.12,44.09,44.11,13300.0,34.9789,34.9948,34.971,34.9869,13300.0
2014-05-02 13:25:00,44.11,44.11,44.09,44.09,18700.0,34.9869,34.9869,34.971,34.971,18700.0
2014-05-02 13:30:00,44.1,44.14,44.09,44.14,13700.0,34.9789,35.0107,34.971,35.0107,13700.0
2014-05-02 13:35:00,44.14,44.14,44.11,44.12,10000.0,35.0107,35.0107,34.9869,34.9948,10000.0
2014-05-02 13:40:00,44.13,44.13,44.1,44.11,10800.0,35.0027,35.0027,34.9789,34.9869,10800.0
2014-05-02 13:45:00,44.12,44.15,44.12,44.13,8100.0,34.9948,35.0186,34.9948,35.0027,8100.0
2014-05-02 13:50:00,44.13,44.14,44.09,44.13,11000.0,35.0027,35.0107,34.971,35.0027,11000.0
2014-05-02 13:55:00,44.14,44.14,44.1,44.13,12300.0,35.0107,35.0107,34.9789,35.0027,12300.0
2014-05-02 14:00:00,44.13,44.16,44.09,44.16,35700.0,35.0027,35.0265,34.971,35.0265,35700.0
2014-05-02 14:05:00,44.16,44.16,44.1,44.1,12700.0,35.0265,35.0265,34.9789,34.9789,12700.0
2014-05-02 14:10:00,44.11,44.12,44.1,44.11,4800.0,34.9869,34.9948,34.9789,34.9869,4800.0
2014-05-02 14:15:00,44.12,44.15,44.1,44.13,18300.0,34.9948,35.0186,34.9789,35.0027,18300.0
2014-05-02 14:20:00,44.14,44.14,44.1,44.1,4900.0,35.0107,35.0107,34.9789,34.9789,4900.0
2014-05-02 14:25:00,44.11,44.12,44.1,44.11,9800.0,34.9869,34.9948,34.9789,34.9869,9800.0
2014-05-02 14:30:00,44.11,44.13,44.11,44.12,6900.0,34.9869,35.0027,34.9869,34.9948,6900.0
2014-05-02 14:35:00,44.13,44.14,44.12,44.13,11500.0,35.0027,35.0107,34.9948,35.0027,11500.0
2014-05-02 14:40:00,44.12,44.13,44.11,44.13,5800.0,34.9948,35.0027,34.9869,35.0027,5800.0
2014-05-02 14:45:00,44.13,44.14,44.13,44.13,9200.0,35.0027,35.0107,35.0027,35.0027,9200.0
2014-05-02 14:50:00,44.13,44.15,44.13,44.15,5900.0,35.0027,35.0186,35.0027,35.0186,5900.0
2014-05-02 14:55:00,44.14,44.15,44.13,44.14,6900.0,35.0107,35.0186,35.0027,35.0107,6900.0
2014-05-02 15:00:00,44.14,44.14,44.13,44.14,4100.0,35.0107,35.0107,35.0027,35.0107,4100.0
2014-05-02 15:05:00,44.14,44.19,44.14,44.19,8600.0,35.0107,35.0503,35.0107,35.0503,8600.0
2014-05-02 15:10:00,44.19,44.19,44.17,44.17,13700.0,35.0503,35.0503,35.0345,35.0345,13700.0
2014-05-02 15:15:00,44.17,44.18,44.15,44.16,18900.0,35.0345,35.0424,35.0186,35.0265,18900.0
2014-05-02 15:20:00,44.17,44.17,44.16,44.16,16300.0,35.0345,35.0345,35.0265,35.0265,16300.0
2014-05-02 15:25:00,44.16,44.2,44.14,44.17,50400.0,35.0265,35.0582,35.0107,35.0345,50400.0
2014-05-02 15:30:00,44.17,44.19,44.15,44.16,35800.0,35.0345,35.0503,35.0186,35.0265,35800.0
2014-05-02 15:35:00,44.15,44.18,44.14,44.16,33200.0,35.0186,35.0424,35.0107,35.0265,33200.0
2014-05-02 15:40:00,44.16,44.17,44.14,44.14,27900.0,35.0265,35.0345,35.0107,35.0107,27900.0
2014-05-02 15:45:00,44.14,44.17,44.14,44.15,25800.0,35.0107,35.0345,35.0107,35.0186,25800.0
2014-05-02 15:50:00,44.15,44.18,44.15,44.18,31500.0,35.0186,35.0424,35.0186,35.0424,31500.0
2014-05-02 15:55:00,44.18,44.19,44.14,44.14,94500.0,35.0424,35.0503,35.0107,35.0107,94500.0
2014-05-05 09:30:00,44.0,44.0,43.86,43.86,31400.0,34.8996,34.8996,34.7886,34.7886,31400.0
2014-05-05 09:35:00,43.89,43.89,43.76,43.84,53100.0,34.8124,34.8124,34.7093,34.7727,53100.0
2014-05-05 09:40:00,43.84,43.85,43.77,43.83,12100.0,34.7727,34.7806,34.7172,34.7648,12100.0
2014-05-05 09:45:00,43.83,43.86,43.79,43.83,18300.0,34.7648,34.7886,34.733,34.7648,18300.0
2014-05-05 09:50:00,43.83,43.94,43.83,43.93,9200.0,34.7648,34.852,34.7648,34.8441,9200.0
2014-05-05 09:55:00,43.92,43.92,43.82,43.82,3900.0,34.8362,34.8362,34.7568,34.7568,3900.0
2014-05-05 10:00:00,43.84,43.93,43.84,43.93,6200.0,34.7727,34.8441,34.7727,34.8441,6200.0
2014-05-05 10:05:00,43.93,43.93,43.89,43.89,9100.0,34.8441,34.8441,34.8124,34.8124,9100.0
2014-05-05 10:10:00,43.89,43.91,43.88,43.91,4800.0,34.8124,34.8282,34.8044,34.8282,4800.0
2014-05-05 10:15:00,43.91,43.96,43.9,43.94,12800.0,34.8282,34.8679,34.8203,34.852,12800.0
2014-05-05 10:20:00,43.93,43.97,43.9,43.91,7900.0,34.8441,34.8758,34.8203,34.8282,7900.0
2014-05-05 10:25:00,43.92,43.94,43.88,43.88,3900.0,34.8362,34.852,34.8044,34.8044,3900.0
2014-05-05 10:30:00,43.88,43.89,43.85,43.86,15300.0,34.8044,34.8124,34.7806,34.7886,15300.0
2014-05-05 10:35:00,43.86,43.95,43.86,43.94,11000.0,34.7886,34.86,34.7886,34.852,11000.0
2014-05-05 10:40:00,43.94,44.0,43.94,43.97,18300.0,34.852,34.8996,34.852,34.8758,18300.0
2014-05-05 10:45:00,43.98,43.99,43.95,43.95,10300.0,34.8838,34.8917,34.86,34.86,10300.0
2014-05-05 10:50:00,43.95,43.98,43.93,43.97,9900.0,34.86,34.8838,34.8441,34.8758,9900.0
2014-05-05 10:55:00,43.97,44.0,43.95,43.99,15300.0,34.8758,34.8996,34.86,34.8917,15300.0
2014-05-05 11:00:00,44.0,44.0,43.96,43.96,16800.0,34.8996,34.8996,34.8679,34.8679,16800.0
2014-05-05 11:05:00,43.97,43.99,43.95,43.96,8100.0,34.8758,34.8917,34.86,34.8679,8100.0
2014-05-05 11:10:00,43.96,43.97,43.94,43.97,16100.0,34.8679,34.8758,34.852,34.8758,16100.0
2014-05-05 11:15:00,43.97,43.97,43.92,43.92,15800.0,34.8758,34.8758,34.8362,34.8362,15800.0
2014-05-05 11:20:00,43.92,43.95,43.9,43.91,17000.0,34.8362,34.86,34.8203,34.8282,17000.0
2014-05-05 11:25:00,43.91,43.94,43.91,43.94,7700.0,34.8282,34.852,34.8282,34.852,7700.0
2014-05-05 11:30:00,43.94,43.96,43.93,43.95,18100.0,34.852,34.8679,34.8441,34.86,18100.0
2014-05-05 11:35:00,43.95,43.95,43.9,43.92,22800.0,34.86,34.86,34.8203,34.8362,22800.0
2014-05-05 11:40:00,43.92,43.95,43.91,43.94,8800.0,34.8362,34.86,34.8282,34.852,8800.0
2014-05-05 11:45:00,43.93,43.94,43.89,43.89,20400.0,34.8441,34.852,34.8124,34.8124,20400.0
2014-05-05 11:50:00,43.9,43.91,43.89,43.91,4600.0,34.8203,34.8282,34.8124,34.8282,4600.0
2014-05-05 11:55:00,43.91,43.93,43.9,43.93,8600.0,34.8282,34.8441,34.8203,34.8441,8600.0
2014-05-05 12:00:00,43.93,43.95,43.92,43.93,6600.0,34.8441,34.86,34.8362,34.8441,6600.0
2014-05-05 12:05:00,43.94,43.94,43.89,43.89,9200.0,34.852,34.852,34.8124,34.8124,9200.0
2014-05-05 12:10:00,43.89,43.89,43.86,43.88,7400.0,34.8124,34.8124,34.7886,34.8044,7400.0
2014-05-05 12:15:00,43.89,43.89,43.88,43.88,2300.0,34.8124,34.8124,34.8044,34.8044,2300.0
2014-05-05 12:20:00,43.89,43.9,43.86,43.87,23700.0,34.8124,34.8203,34.7886,34.7965,23700.0
2014-05-05 12:25:00,43.87,43.9,43.87,43.9,5700.0,34.7965,34.8203,34.7965,34.8203,5700.0
2014-05-05 12:30:00,43.9,43.93,43.89,43.93,9800.0,34.8203,34.8441,34.8124,34.8441,9800.0
2014-05-05 12:35:00,43.93,43.94,43.92,43.94,2500.0,34.8441,34.852,34.8362,34.852,2500.0
2014-05-05 12:40:00,43.94,43.94,43.91,43.92,5400.0,34.852,34.852,34.8282,34.8362,5400.0
2014-05-05 12:45:00,43.92,43.93,43.92,43.92,6200.0,34.8362,34.8441,34.8362,34.8362,6200.0
2014-05-05 12:50:00,43.91,43.91,43.9,43.9,4400.0,34.8282,34.8282,34.8203,34.8203,4400.0
2014-05-05 12:55:00,43.91,43.92,43.9,43.9,9200.0,34.8282,34.8362,34.8203,34.8203,9200.0
2014-05-05 13:00:00,43.9,43.92,43.9,43.91,4700.0,34.8203,34.8362,34.8203,34.8282,4700.0
2014-05-05 13:05:00,43.92,43.93,43.91,43.93,2500.0,34.8362,34.8441,34.8282,34.8441,2500.0
2014-05-05 13:10:00,43.93,43.94,43.93,43.93,9500.0,34.8441,34.852,34.8441,34.8441,9500.0
2014-05-05 13:15:00,43.93,43.94,43.93,43.94,10100.0,34.8441,34.852,34.8441,34.852,10100.0
2014-05-05 13:20:00,43.93,43.94,43.92,43.94,17500.0,34.8441,34.852,34.8362,34.852,17500.0
2014-05-05 13:25:00,43.94,43.95,43.93,43.94,6600.0,34.852,34.86,34.8441,34.852,6600.0
2014-05-05 13:30:00,43.94,43.95,43.9,43.93,54700.0,34.852,34.86,34.8203,34.8441,54700.0
2014-05-05 13:35:00,43.94,43.95,43.93,43.93,10400.0,34.852,34.86,34.8441,34.8441,10400.0
2014-05-05 13:40:00,43.93,43.94,43.93,43.94,3000.0,34.8441,34.852,34.8441,34.852,3000.0
2014-05-05 13:45:00,43.93,43.94,43.91,43.94,20200.0,34.8441,34.852,34.8282,34.852,20200.0
2014-05-05 13:50:00,43.93,43.94,43.93,43.93,2100.0,34.8441,34.852,34.8441,34.8441,2100.0
2014-05-05 13:55:00,43.93,43.96,43.92,43.92,59900.0,34.8441,34.8679,34.8362,34.8362,59900.0
2014-05-05 14:00:00,43.93,43.95,43.93,43.95,10500.0,34.8441,34.86,34.8441,34.86,10500.0
2014-05-05 14:05:00,43.94,43.95,43.93,43.94,24500.0,34.852,34.86,34.8441,34.852,24500.0
2014-05-05 14:10:00,43.93,43.95,43.93,43.95,8500.0,34.8441,34.86,34.8441,34.86,8500.0
2014-05-05 14:15:00,43.94,43.95,43.93,43.95,7400.0,34.852,34.86,34.8441,34.86,7400.0
2014-05-05 14:20:00,43.94,43.97,43.94,43.97,22100.0,34.852,34.8758,34.852,34.8758,22100.0
2014-05-05 14:25:00,43.96,43.99,43.96,43.98,11100.0,34.8679,34.8917,34.8679,34.8838,11100.0
2014-05-05 14:30:00,43.99,43.99,43.98,43.99,1100.0,34.8917,34.8917,34.8838,34.8917,1100.0
2014-05-05 14:35:00,43.98,43.99,43.98,43.99,17300.0,34.8838,34.8917,34.8838,34.8917,17300.0
2014-05-05 14:40:00,43.98,44.01,43.98,44.01,33100.0,34.8838,34.9075,34.8838,34.9075,33100.0
2014-05-05 14:45:00,44.01,44.02,44.0,44.02,6300.0,34.9075,34.9155,34.8996,34.9155,6300.0
2014-05-05 14:50:00,44.03,44.05,44.01,44.02,8500.0,34.9234,34.9393,34.9075,34.9155,8500.0
2014-05-05 14:55:00,44.02,44.03,44.02,44.02,3300.0,34.9155,34.9234,34.9155,34.9155,3300.0
2014-05-05 15:00:00,44.02,44.03,44.02,44.02,5800.0,34.9155,34.9234,34.9155,34.9155,5800.0
2014-05-05 15:05:00,44.02,44.03,44.02,44.03,15100.0,34.9155,34.9234,34.9155,34.9234,15100.0
2014-05-05 15:10:00,44.04,44.05,44.04,44.05,11600.0,34.9313,34.9393,34.9313,34.9393,11600.0
2014-05-05 15:15:00,44.04,44.1,44.04,44.08,25500.0,34.9313,34.9789,34.9313,34.9631,25500.0
2014-05-05 15:20:00,44.09,44.09,44.08,44.09,4000.0,34.971,34.971,34.9631,34.971,4000.0
2014-05-05 15:25:00,44.09,44.09,44.07,44.09,18500.0,34.971,34.971,34.9551,34.971,18500.0
2014-05-05 15:30:00,44.09,44.11,44.08,44.1,29400.0,34.971,34.9869,34.9631,34.9789,29400.0
2014-05-05 15:35:00,44.11,44.11,44.1,44.11,7700.0,34.9869,34.9869,34.9789,34.9869,7700.0
2014-05-05 15:40:00,44.1,44.11,44.1,44.1,27100.0,34.9789,34.9869,34.9789,34.9789,27100.0
2014-05-05 15:45:00,44.11,44.13,44.1,44.13,78800.0,34.9869,35.0027,34.9789,35.0027,78800.0
2014-05-05 15:50:00,44.12,44.13,44.11,44.11,30000.0,34.9948,35.0027,34.9869,34.9869,30000.0
2014-05-05 15:55:00,44.11,44.16,44.1,44.1,109400.0,34.9869,35.0265,34.9789,34.9789,109400.0
2014-05-06 09:30:00,44.0,44.0,43.86,43.89,39700.0,34.8996,34.8996,34.7886,34.8124,39700.0
2014-05-06 09:35:00,43.9,43.9,43.83,43.84,17600.0,34.8203,34.8203,34.7648,34.7727,17600.0
2014-05-06 09:40:00,43.85,43.89,43.79,43.87,20500.0,34.7806,34.8124,34.733,34.7965,20500.0
2014-05-06 09:45:00,43.88,43.9,43.85,43.88,22300.0,34.8044,34.8203,34.7806,34.8044,22300.0
2014-05-06 09:50:00,43.86,43.89,43.83,43.85,5900.0,34.7886,34.8124,34.7648,34.7806,5900.0
2014-05-06 09:55:00,43.85,43.88,43.81,43.87,9700.0,34.7806,34.8044,34.7489,34.7965,9700.0
2014-05-06 10:00:00,43.89,43.89,43.84,43.87,10400.0,34.8124,34.8124,34.7727,34.7965,10400.0
2014-05-06 10:05:00,43.87,43.87,43.83,43.83,11600.0,34.7965,34.7965,34.7648,34.7648,11600.0
2014-05-06 10:10:00,43.84,43.9,43.82,43.89,14200.0,34.7727,34.8203,34.7568,34.8124,14200.0
2014-05-06 10:15:00,43.89,43.91,43.89,43.9,14900.0,34.8124,34.8282,34.8124,34.8203,14900.0
2014-05-06 10:20:00,43.9,43.91,43.88,43.91,14500.0,34.8203,34.8282,34.8044,34.8282,14500.0
2014-05-06 10:25:00,43.92,43.96,43.91,43.94,10800.0,34.8362,34.8679,34.8282,34.852,10800.0
2014-05-06 10:30:00,43.95,44.01,43.95,43.99,16700.0,34.86,34.9075,34.86,34.8917,16700.0
2014-05-06 10:35:00,43.98,44.0,43.96,43.97,15100.0,34.8838,34.8996,34.8679,34.8758,15100.0
2014-05-06 10:40:00,43.96,44.0,43.96,43.99,6700.0,34.8679,34.8996,34.8679,34.8917,6700.0
2014-05-06 10:45:00,44.0,44.0,43.95,43.96,13700.0,34.8996,34.8996,34.86,34.8679,13700.0
2014-05-06 10:50:00,43.96,43.97,43.91,43.92,41700.0,34.8679,34.8758,34.8282,34.8362,41700.0
2014-05-06 10:55:00,43.92,43.95,43.91,43.92,13900.0,34.8362,34.86,34.8282,34.8362,13900.0
2014-05-06 11:00:00,43.91,43.94,43.89,43.94,7200.0,34.8282,34.852,34.8124,34.852,7200.0
2014-05-06 11:05:00,43.93,43.94,43.91,43.92,7000.0,34.8441,34.852,34.8282,34.8362,7000.0
2014-05-06 11:10:00,43.91,43.95,43.91,43.95,5900.0,34.8282,34.86,34.8282,34.86,5900.0
2014-05-06 11:15:00,43.95,43.96,43.93,43.94,7800.0,34.86,34.8679,34.8441,34.852,7800.0
2014-05-06 11:20:00,43.93,43.96,43.93,43.95,9200.0,34.8441,34.8679,34.8441,34.86,9200.0
2014-05-06 11:25:00,43.95,43.96,43.91,43.94,11100.0,34.86,34.8679,34.8282,34.852,11100.0
2014-05-06 11:30:00,43.93,43.97,43.93,43.95,9800.0,34.8441,34.8758,34.8441,34.86,9800.0
2014-05-06 11:35:00,43.95,43.96,43.94,43.96,8200.0,34.86,34.8679,34.852,34.8679,8200.0
2014-05-06 11:40:00,43.96,43.96,43.91,43.92,7600.0,34.8679,34.8679,34.8282,34.8362,7600.0
2014-05-06 11:45:00,43.93,43.93,43.85,43.86,73300.0,34.8441,34.8441,34.7806,34.7886,73300.0
2014-05-06 11:50:00,43.86,43.87,43.85,43.87,61200.0,34.7886,34.7965,34.7806,34.7965,61200.0
2014-05-06 11:55:00,43.87,43.87,43.81,43.81,41900.0,34.7965,34.7965,34.7489,34.7489,41900.0
2014-05-06 12:00:00,43.81,43.81,43.73,43.73,58900.0,34.7489,34.7489,34.6855,34.6855,58900.0
2014-05-06 12:05:00,43.73,43.74,43.71,43.72,19900.0,34.6855,34.6934,34.6696,34.6775,19900.0
2014-05-06 12:10:00,43.72,43.77,43.72,43.75,8800.0,34.6775,34.7172,34.6775,34.7013,8800.0
2014-05-06 12:15:00,43.76,43.76,43.74,43.76,18200.0,34.7093,34.7093,34.6934,34.7093,18200.0
2014-05-06 12:20:00,43.75,43.76,43.74,43.76,10400.0,34.7013,34.7093,34.6934,34.7093,10400.0
2014-05-06 12:25:00,43.76,43.77,43.75,43.75,22200.0,34.7093,34.7172,34.7013,34.7013,22200.0
2014-05-06 12:30:00,43.75,43.78,43.75,43.77,15900.0,34.7013,34.7251,34.7013,34.7172,15900.0
2014-05-06 12:35:00,43.77,43.78,43.75,43.76,68900.0,34.7172,34.7251,34.7013,34.7093,68900.0
2014-05-06 12:40:00,43.76,43.76,43.75,43.76,14800.0,34.7093,34.7093,34.7013,34.7093,14800.0
2014-05-06 12:45:00,43.76,43.8,43.75,43.8,19500.0,34.7093,34.741,34.7013,34.741,19500.0
2014-05-06 12:50:00,43.8,43.8,43.79,43.79,11300.0,34.741,34.741,34.733,34.733,11300.0
2014-05-06 12:55:00,43.8,43.81,43.79,43.8,5600.0,34.741,34.7489,34.733,34.741,5600.0
2014-05-06 13:00:00,43.8,43.81,43.79,43.8,12100.0,34.741,34.7489,34.733,34.741,12100.0
2014-05-06 13:05:00,43.8,43.8,43.74,43.75,25900.0,34.741,34.741,34.6934,34.7013,25900.0
2014-05-06 13:10:00,43.75,43.75,43.72,43.72,28400.0,34.7013,34.7013,34.6775,34.6775,28400.0
2014-05-06 13:15:00,43.73,43.74,43.72,43.73,17000.0,34.6855,34.6934,34.6775,34.6855,17000.0
2014-05-06 13:20:00,43.74,43.75,43.72,43.72,71000.0,34.6934,34.7013,34.6775,34.6775,71000.0
2014-05-06 13:25:00,43.71,43.73,43.69,43.72,50600.0,34.6696,34.6855,34.6537,34.6775,50600.0
2014-05-06 13:30:00,43.73,43.73,43.7,43.7,20700.0,34.6855,34.6855,34.6617,34.6617,20700.0
2014-05-06 13:35:00,43.69,43.69,43.64,43.65,144200.0,34.6537,34.6537,34.6141,34.622,144200.0
2014-05-06 13:40:00,43.65,43.67,43.64,43.64,14300.0,34.622,34.6379,34.6141,34.6141,14300.0
2014-05-06 13:45:00,43.64,43.73,43.64,43.72,24100.0,34.6141,34.6855,34.6141,34.6775,24100.0
2014-05-06 13:50:00,43.72,43.75,43.72,43.75,8100.0,34.6775,34.7013,34.6775,34.7013,8100.0
2014-05-06 13:55:00,43.75,43.75,43.71,43.71,13200.0,34.7013,34.7013,34.6696,34.6696,13200.0
2014-05-06 14:00:00,43.71,43.72,43.69,43.71,12200.0,34.6696,34.6775,34.6537,34.6696,12200.0
2014-05-06 14:05:00,43.7,43.72,43.7,43.72,15900.0,34.6617,34.6775,34.6617,34.6775,15900.0
2014-05-06 14:10:00,43.71,43.71,43.66,43.69,21300.0,34.6696,34.6696,34.6299,34.6537,21300.0
2014-05-06 14:15:00,43.69,43.72,43.68,43.71,23200.0,34.6537,34.6775,34.6458,34.6696,23200.0
2014-05-06 14:20:00,43.7,43.71,43.68,43.68,13800.0,34.6617,34.6696,34.6458,34.6458,13800.0
2014-05-06 14:25:00,43.69,43.69,43.66,43.68,13800.0,34.6537,34.6537,34.6299,34.6458,13800.0
2014-05-06 14:30:00,43.68,43.68,43.64,43.66,17000.0,34.6458,34.6458,34.6141,34.6299,17000.0
2014-05-06 14:35:00,43.68,43.69,43.67,43.68,9100.0,34.6458,34.6537,34.6379,34.6458,9100.0
2014-05-06 14:40:00,43.69,43.69,43.68,43.69,4000.0,34.6537,34.6537,34.6458,34.6537,4000.0
2014-05-06 14:45:00,43.68,43.69,43.66,43.66,25700.0,34.6458,34.6537,34.6299,34.6299,25700.0
2014-05-06 14:50:00,43.67,43.67,43.66,43.67,12700.0,34.6379,34.6379,34.6299,34.6379,12700.0
2014-05-06 14:55:00,43.66,43.69,43.66,43.68,18900.0,34.6299,34.6537,34.6299,34.6458,18900.0
2014-05-06 15:00:00,43.69,43.69,43.63,43.65,26800.0,34.6537,34.6537,34.6061,34.622,26800.0
2014-05-06 15:05:00,43.66,43.68,43.65,43.66,15700.0,34.6299,34.6458,34.622,34.6299,15700.0
2014-05-06 15:10:00,43.66,43.68,43.65,43.67,27000.0,34.6299,34.6458,34.622,34.6379,27000.0
2014-05-06 15:15:00,43.67,43.67,43.66,43.66,21900.0,34.6379,34.6379,34.6299,34.6299,21900.0
2014-05-06 15:20:00,43.66,43.68,43.66,43.66,27100.0,34.6299,34.6458,34.6299,34.6299,27100.0
2014-05-06 15:25:00,43.66,43.66,43.65,43.66,16500.0,34.6299,34.6299,34.622,34.6299,16500.0
2014-05-06 15:30:00,43.65,43.66,43.65,43.66,15400.0,34.622,34.6299,34.622,34.6299,15400.0
2014-05-06 15:35:00,43.66,43.66,43.65,43.65,29200.0,34.6299,34.6299,34.622,34.622,29200.0
2014-05-06 15:40:00,43.66,43.66,43.65,43.66,31200.0,34.6299,34.6299,34.622,34.6299,31200.0
2014-05-06 15:45:00,43.66,43.66,43.65,43.66,64800.0,34.6299,34.6299,34.622,34.6299,64800.0
2014-05-06 15:50:00,43.66,43.66,43.58,43.58,118600.0,34.6299,34.6299,34.5665,34.5665,118600.0
2014-05-06 15:55:00,43.59,43.61,43.57,43.58,184900.0,34.5744,34.5903,34.5585,34.5665,184900.0
2014-05-07 09:30:00,43.75,43.82,43.58,43.76,35200.0,34.7013,34.7568,34.5665,34.7093,35200.0
2014-05-07 09:35:00,43.76,43.76,43.7,43.7,28400.0,34.7093,34.7093,34.6617,34.6617,28400.0
2014-05-07 09:40:00,43.7,43.75,43.69,43.73,31100.0,34.6617,34.7013,34.6537,34.6855,31100.0
2014-05-07 09:45:00,43.72,43.77,43.71,43.75,27300.0,34.6775,34.7172,34.6696,34.7013,27300.0
2014-05-07 09:50:00,43.75,43.75,43.69,43.7,20200.0,34.7013,34.7013,34.6537,34.6617,20200.0
2014-05-07 09:55:00,43.69,43.77,43.69,43.76,19700.0,34.6537,34.7172,34.6537,34.7093,19700.0
2014-05-07 10:00:00,43.77,43.79,43.74,43.76,28700.0,34.7172,34.733,34.6934,34.7093,28700.0
2014-05-07 10:05:00,43.76,43.76,43.63,43.68,23500.0,34.7093,34.7093,34.6061,34.6458,23500.0
2014-05-07 10:10:00,43.69,43.69,43.6,43.61,36800.0,34.6537,34.6537,34.5823,34.5903,36800.0
2014-05-07 10:15:00,43.61,43.61,43.55,43.61,18800.0,34.5903,34.5903,34.5427,34.5903,18800.0
2014-05-07 10:20:00,43.61,43.62,43.6,43.61,11900.0,34.5903,34.5982,34.5823,34.5903,11900.0
2014-05-07 10:25:00,43.6,43.68,43.6,43.68,15800.0,34.5823,34.6458,34.5823,34.6458,15800.0
2014-05-07 10:30:00,43.68,43.69,43.59,43.6,16800.0,34.6458,34.6537,34.5744,34.5823,16800.0
2014-05-07 10:35:00,43.61,43.71,43.61,43.69,16900.0,34.5903,34.6696,34.5903,34.6537,16900.0
2014-05-07 10:40:00,43.7,43.7,43.68,43.69,14600.0,34.6617,34.6617,34.6458,34.6537,14600.0
2014-05-07 10:45:00,43.69,43.71,43.65,43.68,29500.0,34.6537,34.6696,34.622,34.6458,29500.0
2014-05-07 10:50:00,43.68,43.69,43.66,43.66,13300.0,34.6458,34.6537,34.6299,34.6299,13300.0
2014-05-07 10:55:00,43.67,43.69,43.65,43.67,24400.0,34.6379,34.6537,34.622,34.6379,24400.0
2014-05-07 11:00:00,43.67,43.68,43.66,43.67,26000.0,34.6379,34.6458,34.6299,34.6379,26000.0
2014-05-07 11:05:00,43.66,43.68,43.66,43.68,19300.0,34.6299,34.6458,34.6299,34.6458,19300.0
2014-05-07 11:10:00,43.68,43.74,43.68,43.73,20200.0,34.6458,34.6934,34.6458,34.6855,20200.0
2014-05-07 11:15:00,43.73,43.73,43.67,43.67,14700.0,34.6855,34.6855,34.6379,34.6379,14700.0
2014-05-07 11:20:00,43.66,43.7,43.66,43.7,6500.0,34.6299,34.6617,34.6299,34.6617,6500.0
2014-05-07 11:25:00,43.7,43.7,43.65,43.67,19300.0,34.6617,34.6617,34.622,34.6379,19300.0
2014-05-07 11:30:00,43.67,43.75,43.67,43.74,29200.0,34.6379,34.7013,34.6379,34.6934,29200.0
2014-05-07 11:35:00,43.74,43.75,43.73,43.73,24900.0,34.6934,34.7013,34.6855,34.6855,24900.0
2014-05-07 11:40:00,43.73,43.76,43.71,43.73,49400.0,34.6855,34.7093,34.6696,34.6855,49400.0
2014-05-07 11:45:00,43.74,43.75,43.73,43.75,10600.0,34.6934,34.7013,34.6855,34.7013,10600.0
2014-05-07 11:50:00,43.75,43.79,43.75,43.79,12700.0,34.7013,34.733,34.7013,34.733,12700.0
2014-05-07 11:55:00,43.8,43.83,43.76,43.76,13900.0,34.741,34.7648,34.7093,34.7093,13900.0
2014-05-07 12:00:00,43.76,43.78,43.75,43.76,13000.0,34.7093,34.7251,34.7013,34.7093,13000.0
2014-05-07 12:05:00,43.77,43.84,43.77,43.82,16400.0,34.7172,34.7727,34.7172,34.7568,16400.0
2014-05-07 12:10:00,43.82,43.86,43.82,43.85,4300.0,34.7568,34.7886,34.7568,34.7806,4300.0
2014-05-07 12:15:00,43.85,43.89,43.85,43.89,6100.0,34.7806,34.8124,34.7806,34.8124,6100.0
2014-05-07 12:20:00,43.89,43.89,43.86,43.88,7500.0,34.8124,34.8124,34.7886,34.8044,7500.0
2014-05-07 12:25:00,43.88,43.88,43.85,43.85,4700.0,34.8044,34.8044,34.7806,34.7806,4700.0
2014-05-07 12:30:00,43.86,43.87,43.85,43.86,8200.0,34.7886,34.7965,34.7806,34.7886,8200.0
2014-05-07 12:35:00,43.87,43.88,43.85,43.86,6000.0,34.7965,34.8044,34.7806,34.7886,6000.0
2014-05-07 12:40:00,43.87,43.87,43.83,43.85,12100.0,34.7965,34.7965,34.7648,34.7806,12100.0
2014-05-07 12:45:00,43.84,43.85,43.82,43.84,7800.0,34.7727,34.7806,34.7568,34.7727,7800.0
2014-05-07 12:50:00,43.85,43.86,43.85,43.86,2700.0,34.7806,34.7886,34.7806,34.7886,2700.0
2014-05-07 12:55:00,43.85,43.85,43.83,43.85,8400.0,34.7806,34.7806,34.7648,34.7806,8400.0
2014-05-07 13:00:00,43.85,43.88,43.85,43.88,5700.0,34.7806,34.8044,34.7806,34.8044,5700.0
2014-05-07 13:05:00,43.88,43.9,43.83,43.84,25200.0,34.8044,34.8203,34.7648,34.7727,25200.0
2014-05-07 13:10:00,43.84,43.87,43.83,43.87,3700.0,34.7727,34.7965,34.7648,34.7965,3700.0
2014-05-07 13:15:00,43.87,43.9,43.87,43.89,4400.0,34.7965,34.8203,34.7965,34.8124,4400.0
2014-05-07 13:20:00,43.89,43.91,43.88,43.89,9300.0,34.8124,34.8282,34.8044,34.8124,9300.0
2014-05-07 13:25:00,43.9,43.91,43.88,43.88,10500.0,34.8203,34.8282,34.8044,34.8044,10500.0
2014-05-07 13:30:00,43.89,43.89,43.86,43.86,6200.0,34.8124,34.8124,34.7886,34.7886,6200.0
2014-05-07 13:35:00,43.87,43.89,43.84,43.86,9300.0,34.7965,34.8124,34.7727,34.7886,9300.0
2014-05-07 13:40:00,43.85,43.87,43.84,43.86,7900.0,34.7806,34.7965,34.7727,34.7886,7900.0
2014-05-07 13:45:00,43.86,43.87,43.85,43.85,4100.0,34.7886,34.7965,34.7806,34.7806,4100.0
2014-05-07 13:50:00,43.85,43.86,43.83,43.83,10000.0,34.7806,34.7886,34.7648,34.7648,10000.0
2014-05-07 13:55:00,43.84,43.86,43.82,43.86,50200.0,34.7727,34.7886,34.7568,34.7886,50200.0
2014-05-07 14:00:00,43.85,43.87,43.84,43.84,20700.0,34.7806,34.7965,34.7727,34.7727,20700.0
2014-05-07 14:05:00,43.85,43.9,43.85,43.9,5400.0,34.7806,34.8203,34.7806,34.8203,5400.0
2014-05-07 14:10:00,43.9,43.91,43.89,43.9,15900.0,34.8203,34.8282,34.8124,34.8203,15900.0
2014-05-07 14:15:00,43.91,43.95,43.9,43.94,21600.0,34.8282,34.86,34.8203,34.852,21600.0
2014-05-07 14:20:00,43.95,43.96,43.94,43.95,14300.0,34.86,34.8679,34.852,34.86,14300.0
2014-05-07 14:25:00,43.95,43.95,43.91,43.95,27600.0,34.86,34.86,34.8282,34.86,27600.0
2014-05-07 14:30:00,43.95,43.96,43.91,43.91,22100.0,34.86,34.8679,34.8282,34.8282,22100.0
2014-05-07 14:35:00,43.91,43.92,43.88,43.9,9900.0,34.8282,34.8362,34.8044,34.8203,9900.0
2014-05-07 14:40:00,43.9,43.9,43.89,43.9,12000.0,34.8203,34.8203,34.8124,34.8203,12000.0
2014-05-07 14:45:00,43.9,43.9,43.86,43.86,18800.0,34.8203,34.8203,34.7886,34.7886,18800.0
2014-05-07 14:50:00,43.86,43.86,43.83,43.83,15100.0,34.7886,34.7886,34.7648,34.7648,15100.0
2014-05-07 14:55:00,43.83,43.85,43.82,43.84,8400.0,34.7648,34.7806,34.7568,34.7727,8400.0
2014-05-07 15:00:00,43.85,43.85,43.83,43.83,11200.0,34.7806,34.7806,34.7648,34.7648,11200.0
2014-05-07 15:05:00,43.84,43.89,43.84,43.89,13200.0,34.7727,34.8124,34.7727,34.8124,13200.0
2014-05-07 15:10:00,43.89,43.9,43.87,43.89,16200.0,34.8124,34.8203,34.7965,34.8124,16200.0
2014-05-07 15:15:00,43.89,43.9,43.88,43.88,11600.0,34.8124,34.8203,34.8044,34.8044,11600.0
2014-05-07 15:20:00,43.88,43.89,43.85,43.89,20400.0,34.8044,34.8124,34.7806,34.8124,20400.0
2014-05-07 15:25:00,43.89,43.9,43.87,43.88,15000.0,34.8124,34.8203,34.7965,34.8044,15000.0
2014-05-07 15:30:00,43.88,43.9,43.87,43.9,10400.0,34.8044,34.8203,34.7965,34.8203,10400.0
2014-05-07 15:35:00,43.89,43.9,43.87,43.89,21200.0,34.8124,34.8203,34.7965,34.8124,21200.0
2014-05-07 15:40:00,43.9,43.98,43.89,43.97,23700.0,34.8203,34.8838,34.8124,34.8758,23700.0
2014-05-07 15:45:00,43.97,43.97,43.94,43.95,24300.0,34.8758,34.8758,34.852,34.86,24300.0
2014-05-07 15:50:00,43.95,43.97,43.94,43.97,34100.0,34.86,34.8758,34.852,34.8758,34100.0
2014-05-07 15:55:00,43.97,44.01,43.96,43.98,166700.0,34.8758,34.9075,34.8679,34.8838,166700.0
2014-05-08 09:30:00,44.0,44.15,43.88,44.09,33800.0,34.8996,35.0186,34.8044,34.971,33800.0
2014-05-08 09:35:00,44.06,44.15,44.04,44.09,19300.0,34.9472,35.0186,34.9313,34.971,19300.0
2014-05-08 09:40:00,44.09,44.24,44.09,44.22,19700.0,34.971,35.09,34.971,35.0741,19700.0
2014-05-08 09:45:00,44.24,44.24,44.18,44.21,14100.0,35.09,35.09,35.0424,35.0662,14100.0
2014-05-08 09:50:00,44.21,44.31,44.21,44.29,19500.0,35.0662,35.1455,35.0662,35.1296,19500.0
2014-05-08 09:55:00,44.28,44.35,44.28,44.31,15200.0,35.1217,35.1772,35.1217,35.1455,15200.0
2014-05-08 10:00:00,44.33,44.35,44.29,44.29,14500.0,35.1614,35.1772,35.1296,35.1296,14500.0
2014-05-08 10:05:00,44.3,44.33,44.28,44.32,8600.0,35.1376,35.1614,35.1217,35.1534,8600.0
2014-05-08 10:10:00,44.31,44.32,44.22,44.23,11100.0,35.1455,35.1534,35.0741,35.082,11100.0
2014-05-08 10:15:00,44.23,44.23,44.15,44.16,17900.0,35.082,35.082,35.0186,35.0265,17900.0
2014-05-08 10:20:00,44.16,44.16,44.12,44.14,16800.0,35.0265,35.0265,34.9948,35.0107,16800.0
2014-05-08 10:25:00,44.14,44.16,44.13,44.13,9100.0,35.0107,35.0265,35.0027,35.0027,9100.0
2014-05-08 10:30:00,44.14,44.14,44.1,44.11,7900.0,35.0107,35.0107,34.9789,34.9869,7900.0
2014-05-08 10:35:00,44.11,44.18,44.11,44.17,10900.0,34.9869,35.0424,34.9869,35.0345,10900.0
2014-05-08 10:40:00,44.18,44.2,44.12,44.14,12800.0,35.0424,35.0582,34.9948,35.0107,12800.0
2014-05-08 10:45:00,44.14,44.15,44.11,44.13,6000.0,35.0107,35.0186,34.9869,35.0027,6000.0
2014-05-08 10:50:00,44.14,44.17,44.14,44.15,11600.0,35.0107,35.0345,35.0107,35.0186,11600.0
2014-05-08 10:55:00,44.16,44.18,44.13,44.13,10700.0,35.0265,35.0424,35.0027,35.0027,10700.0
2014-05-08 11:00:00,44.12,44.16,44.1,44.15,11900.0,34.9948,35.0265,34.9789,35.0186,11900.0
2014-05-08 11:05:00,44.14,44.18,44.14,44.15,15600.0,35.0107,35.0424,35.0107,35.0186,15600.0
2014-05-08 11:10:00,44.16,44.16,44.13,44.16,11900.0,35.0265,35.0265,35.0027,35.0265,11900.0
2014-05-08 11:15:00,44.16,44.2,44.15,44.17,13600.0,35.0265,35.0582,35.0186,35.0345,13600.0
2014-05-08 11:20:00,44.18,44.2,44.17,44.17,13700.0,35.0424,35.0582,35.0345,35.0345,13700.0
2014-05-08 11:25:00,44.17,44.19,44.15,44.15,8600.0,35.0345,35.0503,35.0186,35.0186,8600.0
2014-05-08 11:30:00,44.16,44.23,44.16,44.22,11100.0,35.0265,35.082,35.0265,35.0741,11100.0
2014-05-08 11:35:00,44.23,44.25,44.22,44.24,9500.0,35.082,35.0979,35.0741,35.09,9500.0
2014-05-08 11:40:00,44.25,44.25,44.2,44.21,12500.0,35.0979,35.0979,35.0582,35.0662,12500.0
2014-05-08 11:45:00,44.21,44.21,44.18,44.18,3600.0,35.0662,35.0662,35.0424,35.0424,3600.0
2014-05-08 11:50:00,44.19,44.21,44.19,44.2,10000.0,35.0503,35.0662,35.0503,35.0582,10000.0
2014-05-08 11:55:00,44.2,44.21,44.19,44.19,13800.0,35.0582,35.0662,35.0503,35.0503,13800.0
2014-05-08 12:00:00,44.2,44.22,44.2,44.22,5400.0,35.0582,35.0741,35.0582,35.0741,5400.0
2014-05-08 12:05:00,44.22,44.23,44.21,44.22,9100.0,35.0741,35.082,35.0662,35.0741,9100.0
2014-05-08 12:10:00,44.22,44.23,44.21,44.22,4200.0,35.0741,35.082,35.0662,35.0741,4200.0
2014-05-08 12:15:00,44.23,44.26,44.23,44.25,6000.0,35.082,35.1058,35.082,35.0979,6000.0
2014-05-08 12:20:00,44.26,44.28,44.26,44.28,2600.0,35.1058,35.1217,35.1058,35.1217,2600.0
2014-05-08 12:25:00,44.28,44.3,44.28,44.3,6200.0,35.1217,35.1376,35.1217,35.1376,6200.0
2014-05-08 12:30:00,44.3,44.31,44.27,44.27,16300.0,35.1376,35.1455,35.1138,35.1138,16300.0
2014-05-08 12:35:00,44.27,44.27,44.23,44.25,13700.0,35.1138,35.1138,35.082,35.0979,13700.0
2014-05-08 12:40:00,44.24,44.24,44.21,44.22,4900.0,35.09,35.09,35.0662,35.0741,4900.0
2014-05-08 12:45:00,44.22,44.22,44.19,44.21,8400.0,35.0741,35.0741,35.0503,35.0662,8400.0
2014-05-08 12:50:00,44.21,44.21,44.19,44.19,6400.0,35.0662,35.0662,35.0503,35.0503,6400.0
2014-05-08 12:55:00,44.19,44.19,44.18,44.19,8300.0,35.0503,35.0503,35.0424,35.0503,8300.0
2014-05-08 13:00:00,44.19,44.2,44.16,44.19,9400.0,35.0503,35.0582,35.0265,35.0503,9400.0
2014-05-08 13:05:00,44.19,44.2,44.18,44.2,4400.0,35.0503,35.0582,35.0424,35.0582,4400.0
2014-05-08 13:10:00,44.2,44.2,44.15,44.16,16700.0,35.0582,35.0582,35.0186,35.0265,16700.0
2014-05-08 13:15:00,44.16,44.17,44.15,44.16,16100.0,35.0265,35.0345,35.0186,35.0265,16100.0
2014-05-08 13:20:00,44.16,44.16,44.13,44.13,13800.0,35.0265,35.0265,35.0027,35.0027,13800.0
2014-05-08 13:25:00,44.15,44.22,44.15,44.22,9900.0,35.0186,35.0741,35.0186,35.0741,9900.0
2014-05-08 13:30:00,44.22,44.23,44.2,44.23,9200.0,35.0741,35.082,35.0582,35.082,9200.0
2014-05-08 13:35:00,44.23,44.26,44.22,44.26,11200.0,35.082,35.1058,35.0741,35.1058,11200.0
2014-05-08 13:40:00,44.26,44.27,44.25,44.27,10500.0,35.1058,35.1138,35.0979,35.1138,10500.0
2014-05-08 13:45:00,44.27,44.28,44.27,44.27,12200.0,35.1138,35.1217,35.1138,35.1138,12200.0
2014-05-08 13:50:00,44.27,44.28,44.22,44.23,26900.0,35.1138,35.1217,35.0741,35.082,26900.0
2014-05-08 13:55:00,44.23,44.24,44.22,44.24,16200.0,35.082,35.09,35.0741,35.09,16200.0
2014-05-08 14:00:00,44.25,44.27,44.2,44.2,15900.0,35.0979,35.1138,35.0582,35.0582,15900.0
2014-05-08 14:05:00,44.2,44.21,44.15,44.15,11000.0,35.0582,35.0662,35.0186,35.0186,11000.0
2014-05-08 14:10:00,44.14,44.14,44.06,44.08,21300.0,35.0107,35.0107,34.9472,34.9631,21300.0
2014-05-08 14:15:00,44.07,44.07,44.04,44.07,17400.0,34.9551,34.9551,34.9313,34.9551,17400.0
2014-05-08 14:20:00,44.07,44.08,44.06,44.06,3900.0,34.9551,34.9631,34.9472,34.9472,3900.0
2014-05-08 14:25:00,44.07,44.07,44.05,44.07,16100.0,34.9551,34.9551,34.9393,34.9551,16100.0
2014-05-08 14:30:00,44.07,44.08,44.06,44.08,14600.0,34.9551,34.9631,34.9472,34.9631,14600.0
2014-05-08 14:35:00,44.07,44.08,44.04,44.05,19000.0,34.9551,34.9631,34.9313,34.9393,19000.0
2014-05-08 14:40:00,44.04,44.04,44.01,44.03,22900.0,34.9313,34.9313,34.9075,34.9234,22900.0
2014-05-08 14:45:00,44.03,44.03,44.0,44.0,12400.0,34.9234,34.9234,34.8996,34.8996,12400.0
2014-05-08 14:50:00,44.01,44.02,44.0,44.0,4600.0,34.9075,34.9155,34.8996,34.8996,4600.0
2014-05-08 14:55:00,44.0,44.02,43.96,43.96,19000.0,34.8996,34.9155,34.8679,34.8679,19000.0
2014-05-08 15:00:00,43.96,43.96,43.93,43.93,22900.0,34.8679,34.8679,34.8441,34.8441,22900.0
2014-05-08 15:05:00,43.93,43.96,43.91,43.92,16300.0,34.8441,34.8679,34.8282,34.8362,16300.0
2014-05-08 15:10:00,43.91,43.96,43.91,43.96,16900.0,34.8282,34.8679,34.8282,34.8679,16900.0
2014-05-08 15:15:00,43.95,44.0,43.95,44.0,9800.0,34.86,34.8996,34.86,34.8996,9800.0
2014-05-08 15:20:00,44.0,44.04,44.0,44.02,20900.0,34.8996,34.9313,34.8996,34.9155,20900.0
2014-05-08 15:25:00,44.02,44.05,44.02,44.04,15800.0,34.9155,34.9393,34.9155,34.9313,15800.0
2014-05-08 15:30:00,44.04,44.08,44.03,44.08,33400.0,34.9313,34.9631,34.9234,34.9631,33400.0
2014-05-08 15:35:00,44.09,44.09,44.04,44.06,34800.0,34.971,34.971,34.9313,34.9472,34800.0
2014-05-08 15:40:00,44.05,44.07,44.03,44.03,16000.0,34.9393,34.9551,34.9234,34.9234,16000.0
2014-05-08 15:45:00,44.04,44.04,44.02,44.04,19600.0,34.9313,34.9313,34.9155,34.9313,19600.0
2014-05-08 15:50:00,44.03,44.05,44.03,44.05,51800.0,34.9234,34.9393,34.9234,34.9393,51800.0
2014-05-08 15:55:00,44.06,44.08,44.04,44.06,73300.0,34.9472,34.9631,34.9313,34.9472,73300.0
2014-05-09 09:30:00,44.0,44.05,43.92,43.98,25900.0,34.8996,34.9393,34.8362,34.8838,25900.0
2014-05-09 09:35:00,43.99,44.04,43.92,44.0,20100.0,34.8917,34.9313,34.8362,34.8996,20100.0
2014-05-09 09:40:00,44.02,44.02,43.94,43.95,5400.0,34.9155,34.9155,34.852,34.86,5400.0
2014-05-09 09:45:00,43.95,43.98,43.87,43.88,19400.0,34.86,34.8838,34.7965,34.8044,19400.0
2014-05-09 09:50:00,43.88,43.9,43.82,43.83,14800.0,34.8044,34.8203,34.7568,34.7648,14800.0
2014-05-09 09:55:00,43.84,43.85,43.75,43.76,7000.0,34.7727,34.7806,34.7013,34.7093,7000.0
2014-05-09 10:00:00,43.75,43.78,43.72,43.73,12900.0,34.7013,34.7251,34.6775,34.6855,12900.0
2014-05-09 10:05:00,43.74,43.77,43.72,43.77,7100.0,34.6934,34.7172,34.6775,34.7172,7100.0
2014-05-09 10:10:00,43.78,43.82,43.77,43.8,8400.0,34.7251,34.7568,34.7172,34.741,8400.0
2014-05-09 10:15:00,43.8,43.82,43.75,43.77,8400.0,34.741,34.7568,34.7013,34.7172,8400.0
2014-05-09 10:20:00,43.78,43.8,43.77,43.78,3600.0,34.7251,34.741,34.7172,34.7251,3600.0
2014-05-09 10:25:00,43.79,43.79,43.74,43.74,3600.0,34.733,34.733,34.6934,34.6934,3600.0
2014-05-09 10:30:00,43.73,43.77,43.71,43.77,14500.0,34.6855,34.7172,34.6696,34.7172,14500.0
2014-05-09 10:35:00,43.77,43.83,43.77,43.81,23500.0,34.7172,34.7648,34.7172,34.7489,23500.0
2014-05-09 10:40:00,43.81,43.83,43.79,43.8,8200.0,34.7489,34.7648,34.733,34.741,8200.0
2014-05-09 10:45:00,43.79,43.79,43.75,43.78,8100.0,34.733,34.733,34.7013,34.7251,8100.0
2014-05-09 10:50:00,43.79,43.81,43.79,43.8,4400.0,34.733,34.7489,34.733,34.741,4400.0
2014-05-09 10:55:00,43.8,43.84,43.8,43.84,6200.0,34.741,34.7727,34.741,34.7727,6200.0
2014-05-09 11:00:00,43.84,43.85,43.8,43.81,9300.0,34.7727,34.7806,34.741,34.7489,9300.0
2014-05-09 11:05:00,43.82,43.82,43.75,43.75,8000.0,34.7568,34.7568,34.7013,34.7013,8000.0
2014-05-09 11:10:00,43.75,43.76,43.73,43.73,11600.0,34.7013,34.7093,34.6855,34.6855,11600.0
2014-05-09 11:15:00,43.73,43.75,43.72,43.73,9700.0,34.6855,34.7013,34.6775,34.6855,9700.0
2014-05-09 11:20:00,43.73,43.73,43.72,43.73,5200.0,34.6855,34.6855,34.6775,34.6855,5200.0
2014-05-09 11:25:00,43.73,43.73,43.72,43.73,6300.0,34.6855,34.6855,34.6775,34.6855,6300.0
2014-05-09 11:30:00,43.73,43.76,43.72,43.74,13200.0,34.6855,34.7093,34.6775,34.6934,13200.0
2014-05-09 11:35:00,43.74,43.77,43.73,43.75,16100.0,34.6934,34.7172,34.6855,34.7013,16100.0
2014-05-09 11:40:00,43.75,43.76,43.73,43.73,4400.0,34.7013,34.7093,34.6855,34.6855,4400.0
2014-05-09 11:45:00,43.73,43.74,43.72,43.74,6900.0,34.6855,34.6934,34.6775,34.6934,6900.0
2014-05-09 11:50:00,43.73,43.74,43.72,43.73,6000.0,34.6855,34.6934,34.6775,34.6855,6000.0
2014-05-09 11:55:00,43.73,43.75,43.71,43.72,20400.0,34.6855,34.7013,34.6696,34.6775,20400.0
2014-05-09 12:00:00,43.72,43.73,43.71,43.72,10200.0,34.6775,34.6855,34.6696,34.6775,10200.0
2014-05-09 12:05:00,43.71,43.73,43.7,43.72,13600.0,34.6696,34.6855,34.6617,34.6775,13600.0
2014-05-09 12:10:00,43.72,43.73,43.7,43.73,8900.0,34.6775,34.6855,34.6617,34.6855,8900.0
2014-05-09 12:15:00,43.74,43.78,43.71,43.78,51100.0,34.6934,34.7251,34.6696,34.7251,51100.0
2014-05-09 12:20:00,43.79,43.79,43.73,43.73,5600.0,34.733,34.733,34.6855,34.6855,5600.0
2014-05-09 12:25:00,43.73,43.77,43.72,43.76,15700.0,34.6855,34.7172,34.6775,34.7093,15700.0
2014-05-09 12:30:00,43.77,43.79,43.76,43.78,6700.0,34.7172,34.733,34.7093,34.7251,6700.0
2014-05-09 12:35:00,43.78,43.82,43.78,43.81,11200.0,34.7251,34.7568,34.7251,34.7489,11200.0
2014-05-09 12:40:00,43.82,43.83,43.79,43.79,3700.0,34.7568,34.7648,34.733,34.733,3700.0
2014-05-09 12:45:00,43.8,43.82,43.8,43.8,9700.0,34.741,34.7568,34.741,34.741,9700.0
2014-05-09 12:50:00,43.82,43.84,43.81,43.82,12300.0,34.7568,34.7727,34.7489,34.7568,12300.0
2014-05-09 12:55:00,43.82,43.85,43.82,43.84,7600.0,34.7568,34.7806,34.7568,34.7727,7600.0
2014-05-09 13:00:00,43.85,43.88,43.84,43.87,10600.0,34.7806,34.8044,34.7727,34.7965,10600.0
2014-05-09 13:05:00,43.86,43.88,43.85,43.86,3500.0,34.7886,34.8044,34.7806,34.7886,3500.0
2014-05-09 13:10:00,43.86,43.86,43.84,43.84,4000.0,34.7886,34.7886,34.7727,34.7727,4000.0
2014-05-09 13:15:00,43.84,43.85,43.84,43.84,3100.0,34.7727,34.7806,34.7727,34.7727,3100.0
2014-05-09 13:20:00,43.84,43.85,43.84,43.85,4300.0,34.7727,34.7806,34.7727,34.7806,4300.0
2014-05-09 13:25:00,43.85,43.85,43.83,43.83,1600.0,34.7806,34.7806,34.7648,34.7648,1600.0
2014-05-09 13:30:00,43.83,43.84,43.79,43.8,5800.0,34.7648,34.7727,34.733,34.741,5800.0
2014-05-09 13:35:00,43.8,43.81,43.8,43.8,3600.0,34.741,34.7489,34.741,34.741,3600.0
2014-05-09 13:40:00,43.81,43.81,43.77,43.77,8200.0,34.7489,34.7489,34.7172,34.7172,8200.0
2014-05-09 13:45:00,43.76,43.77,43.75,43.76,8500.0,34.7093,34.7172,34.7013,34.7093,8500.0
2014-05-09 13:50:00,43.76,43.78,43.76,43.78,3000.0,34.7093,34.7251,34.7093,34.7251,3000.0
2014-05-09 13:55:00,43.77,43.77,43.73,43.73,4800.0,34.7172,34.7172,34.6855,34.6855,4800.0
2014-05-09 14:00:00,43.74,43.75,43.72,43.73,12200.0,34.6934,34.7013,34.6775,34.6855,12200.0
2014-05-09 14:05:00,43.73,43.73,43.72,43.72,1800.0,34.6855,34.6855,34.6775,34.6775,1800.0
2014-05-09 14:10:00,43.72,43.73,43.72,43.73,5400.0,34.6775,34.6855,34.6775,34.6855,5400.0
2014-05-09 14:15:00,43.73,43.73,43.69,43.71,12100.0,34.6855,34.6855,34.6537,34.6696,12100.0
2014-05-09 14:20:00,43.71,43.72,43.7,43.71,5800.0,34.6696,34.6775,34.6617,34.6696,5800.0
2014-05-09 14:25:00,43.71,43.76,43.71,43.76,13600.0,34.6696,34.7093,34.6696,34.7093,13600.0
2014-05-09 14:30:00,43.76,43.77,43.76,43.76,8200.0,34.7093,34.7172,34.7093,34.7093,8200.0
2014-05-09 14:35:00,43.76,43.78,43.76,43.78,6800.0,34.7093,34.7251,34.7093,34.7251,6800.0
2014-05-09 14:40:00,43.77,43.78,43.76,43.77,7400.0,34.7172,34.7251,34.7093,34.7172,7400.0
2014-05-09 14:45:00,43.77,43.77,43.76,43.77,2400.0,34.7172,34.7172,34.7093,34.7172,2400.0
2014-05-09 14:50:00,43.76,43.77,43.76,43.76,2000.0,34.7093,34.7172,34.7093,34.7093,2000.0
2014-05-09 14:55:00,43.77,43.8,43.77,43.8,7700.0,34.7172,34.741,34.7172,34.741,7700.0
2014-05-09 15:00:00,43.8,43.83,43.79,43.82,9300.0,34.741,34.7648,34.733,34.7568,9300.0
2014-05-09 15:05:00,43.83,43.85,43.83,43.85,3700.0,34.7648,34.7806,34.7648,34.7806,3700.0
2014-05-09 15:10:00,43.85,43.88,43.85,43.85,8700.0,34.7806,34.8044,34.7806,34.7806,8700.0
2014-05-09 15:15:00,43.86,43.86,43.82,43.84,7600.0,34.7886,34.7886,34.7568,34.7727,7600.0
2014-05-09 15:20:00,43.84,43.85,43.82,43.83,4600.0,34.7727,34.7806,34.7568,34.7648,4600.0
2014-05-09 15:25:00,43.83,43.86,43.82,43.86,12000.0,34.7648,34.7886,34.7568,34.7886,12000.0
2014-05-09 15:30:00,43.86,43.87,43.84,43.85,23700.0,34.7886,34.7965,34.7727,34.7806,23700.0
2014-05-09 15:35:00,43.84,43.87,43.84,43.86,10500.0,34.7727,34.7965,34.7727,34.7886,10500.0
2014-05-09 15:40:00,43.87,43.88,43.86,43.87,11100.0,34.7965,34.8044,34.7886,34.7965,11100.0
2014-05-09 15:45:00,43.87,43.9,43.87,43.9,34800.0,34.7965,34.8203,34.7965,34.8203,34800.0
2014-05-09 15:50:00,43.9,43.9,43.89,43.9,29600.0,34.8203,34.8203,34.8124,34.8203,29600.0
2014-05-09 15:55:00,43.9,43.92,43.9,43.91,72000.0,34.8203,34.8362,34.8203,34.8282,72000.0
2014-05-12 09:30:00,44.1,44.15,44.0,44.07,37800.0,34.9789,35.0186,34.8996,34.9551,37800.0
2014-05-12 09:35:00,44.05,44.11,44.05,44.05,15400.0,34.9393,34.9869,34.9393,34.9393,15400.0
2014-05-12 09:40:00,44.04,44.05,44.0,44.02,19300.0,34.9313,34.9393,34.8996,34.9155,19300.0
2014-05-12 09:45:00,44.03,44.06,44.01,44.05,24300.0,34.9234,34.9472,34.9075,34.9393,24300.0
2014-05-12 09:50:00,44.04,44.05,44.03,44.03,11900.0,34.9313,34.9393,34.9234,34.9234,11900.0
2014-05-12 09:55:00,44.03,44.06,44.03,44.06,17600.0,34.9234,34.9472,34.9234,34.9472,17600.0
2014-05-12 10:00:00,44.07,44.13,44.07,44.12,17000.0,34.9551,35.0027,34.9551,34.9948,17000.0
2014-05-12 10:05:00,44.13,44.16,44.13,44.13,16400.0,35.0027,35.0265,35.0027,35.0027,16400.0
2014-05-12 10:10:00,44.12,44.13,44.09,44.11,14900.0,34.9948,35.0027,34.971,34.9869,14900.0
2014-05-12 10:15:00,44.1,44.1,43.94,43.94,68200.0,34.9789,34.9789,34.852,34.852,68200.0
2014-05-12 10:20:00,43.93,43.94,43.84,43.84,24500.0,34.8441,34.852,34.7727,34.7727,24500.0
2014-05-12 10:25:00,43.85,43.87,43.82,43.86,21800.0,34.7806,34.7965,34.7568,34.7886,21800.0
2014-05-12 10:30:00,43.86,43.89,43.86,43.89,13600.0,34.7886,34.8124,34.7886,34.8124,13600.0
2014-05-12 10:35:00,43.89,43.93,43.88,43.92,15100.0,34.8124,34.8441,34.8044,34.8362,15100.0
2014-05-12 10:40:00,43.92,43.92,43.9,43.92,10500.0,34.8362,34.8362,34.8203,34.8362,10500.0
2014-05-12 10:45:00,43.92,43.92,43.88,43.88,22000.0,34.8362,34.8362,34.8044,34.8044,22000.0
2014-05-12 10:50:00,43.89,43.89,43.86,43.88,18200.0,34.8124,34.8124,34.7886,34.8044,18200.0
2014-05-12 10:55:00,43.87,43.88,43.85,43.85,11200.0,34.7965,34.8044,34.7806,34.7806,11200.0
2014-05-12 11:00:00,43.85,43.86,43.85,43.85,11200.0,34.7806,34.7886,34.7806,34.7806,11200.0
2014-05-12 11:05:00,43.86,43.87,43.85,43.86,9200.0,34.7886,34.7965,34.7806,34.7886,9200.0
2014-05-12 11:10:00,43.86,43.86,43.84,43.86,19000.0,34.7886,34.7886,34.7727,34.7886,19000.0
2014-05-12 11:15:00,43.86,43.86,43.84,43.84,16100.0,34.7886,34.7886,34.7727,34.7727,16100.0
2014-05-12 11:20:00,43.85,43.85,43.81,43.81,14400.0,34.7806,34.7806,34.7489,34.7489,14400.0
2014-05-12 11:25:00,43.82,43.83,43.81,43.83,13500.0,34.7568,34.7648,34.7489,34.7648,13500.0
2014-05-12 11:30:00,43.83,43.85,43.82,43.83,13100.0,34.7648,34.7806,34.7568,34.7648,13100.0
2014-05-12 11:35:00,43.84,43.84,43.83,43.84,3700.0,34.7727,34.7727,34.7648,34.7727,3700.0
2014-05-12 11:40:00,43.83,43.84,43.83,43.83,5800.0,34.7648,34.7727,34.7648,34.7648,5800.0
2014-05-12 11:45:00,43.84,43.84,43.79,43.79,13000.0,34.7727,34.7727,34.733,34.733,13000.0
2014-05-12 11:50:00,43.79,43.8,43.77,43.77,12100.0,34.733,34.741,34.7172,34.7172,12100.0
2014-05-12 11:55:00,43.77,43.78,43.77,43.77,9100.0,34.7172,34.7251,34.7172,34.7172,9100.0
2014-05-12 12:00:00,43.77,43.78,43.76,43.78,22000.0,34.7172,34.7251,34.7093,34.7251,22000.0
2014-05-12 12:05:00,43.78,43.81,43.78,43.8,9100.0,34.7251,34.7489,34.7251,34.741,9100.0
2014-05-12 12:10:00,43.8,43.85,43.8,43.84,11300.0,34.741,34.7806,34.741,34.7727,11300.0
2014-05-12 12:15:00,43.85,43.87,43.84,43.87,7000.0,34.7806,34.7965,34.7727,34.7965,7000.0
2014-05-12 12:20:00,43.87,43.9,43.87,43.9,11100.0,34.7965,34.8203,34.7965,34.8203,11100.0
2014-05-12 12:25:00,43.9,43.9,43.85,43.85,10500.0,34.8203,34.8203,34.7806,34.7806,10500.0
2014-05-12 12:30:00,43.85,43.86,43.83,43.83,11500.0,34.7806,34.7886,34.7648,34.7648,11500.0
2014-05-12 12:35:00,43.83,43.83,43.8,43.8,9600.0,34.7648,34.7648,34.741,34.741,9600.0
2014-05-12 12:40:00,43.8,43.81,43.8,43.8,5800.0,34.741,34.7489,34.741,34.741,5800.0
2014-05-12 12:45:00,43.8,43.81,43.79,43.8,10000.0,34.741,34.7489,34.733,34.741,10000.0
2014-05-12 12:50:00,43.8,43.8,43.78,43.79,15900.0,34.741,34.741,34.7251,34.733,15900.0
2014-05-12 12:55:00,43.79,43.8,43.77,43.78,15000.0,34.733,34.741,34.7172,34.7251,15000.0
2014-05-12 13:00:00,43.79,43.8,43.78,43.8,4300.0,34.733,34.741,34.7251,34.741,4300.0
2014-05-12 13:05:00,43.8,43.82,43.79,43.82,8100.0,34.741,34.7568,34.733,34.7568,8100.0
2014-05-12 13:10:00,43.82,43.82,43.81,43.82,4700.0,34.7568,34.7568,34.7489,34.7568,4700.0
2014-05-12 13:15:00,43.81,43.84,43.81,43.84,8500.0,34.7489,34.7727,34.7489,34.7727,8500.0
2014-05-12 13:20:00,43.84,43.84,43.8,43.81,21700.0,34.7727,34.7727,34.741,34.7489,21700.0
2014-05-12 13:25:00,43.8,43.82,43.8,43.81,27100.0,34.741,34.7568,34.741,34.7489,27100.0
2014-05-12 13:30:00,43.81,43.81,43.8,43.8,6300.0,34.7489,34.7489,34.741,34.741,6300.0
2014-05-12 13:35:00,43.8,43.81,43.8,43.8,6400.0,34.741,34.7489,34.741,34.741,6400.0
2014-05-12 13:40:00,43.81,43.81,43.78,43.79,9900.0,34.7489,34.7489,34.7251,34.733,9900.0
2014-05-12 13:45:00,43.79,43.79,43.77,43.77,8900.0,34.733,34.733,34.7172,34.7172,8900.0
2014-05-12 13:50:00,43.78,43.79,43.77,43.78,13800.0,34.7251,34.733,34.7172,34.7251,13800.0
2014-05-12 13:55:00,43.79,43.79,43.76,43.76,11500.0,34.733,34.733,34.7093,34.7093,11500.0
2014-05-12 14:00:00,43.76,43.79,43.76,43.79,10900.0,34.7093,34.733,34.7093,34.733,10900.0
2014-05-12 14:05:00,43.79,43.84,43.78,43.82,30500.0,34.733,34.7727,34.7251,34.7568,30500.0
2014-05-12 14:10:00,43.81,43.82,43.8,43.8,7000.0,34.7489,34.7568,34.741,34.741,7000.0
2014-05-12 14:15:00,43.8,43.81,43.79,43.8,13200.0,34.741,34.7489,34.733,34.741,13200.0
2014-05-12 14:20:00,43.8,43.82,43.79,43.81,17800.0,34.741,34.7568,34.733,34.7489,17800.0
2014-05-12 14:25:00,43.8,43.81,43.79,43.8,8300.0,34.741,34.7489,34.733,34.741,8300.0
2014-05-12 14:30:00,43.79,43.8,43.78,43.79,20900.0,34.733,34.741,34.7251,34.733,20900.0
2014-05-12 14:35:00,43.8,43.82,43.79,43.81,18000.0,34.741,34.7568,34.733,34.7489,18000.0
2014-05-12 14:40:00,43.82,43.82,43.81,43.81,5800.0,34.7568,34.7568,34.7489,34.7489,5800.0
2014-05-12 14:45:00,43.82,43.82,43.79,43.81,23800.0,34.7568,34.7568,34.733,34.7489,23800.0
2014-05-12 14:50:00,43.81,43.86,43.8,43.86,13500.0,34.7489,34.7886,34.741,34.7886,13500.0
2014-05-12 14:55:00,43.86,43.88,43.85,43.88,15800.0,34.7886,34.8044,34.7806,34.8044,15800.0
2014-05-12 15:00:00,43.89,43.92,43.89,43.92,5200.0,34.8124,34.8362,34.8124,34.8362,5200.0
2014-05-12 15:05:00,43.91,43.91,43.87,43.88,16800.0,34.8282,34.8282,34.7965,34.8044,16800.0
2014-05-12 15:10:00,43.88,43.89,43.88,43.89,4000.0,34.8044,34.8124,34.8044,34.8124,4000.0
2014-05-12 15:15:00,43.89,43.89,43.87,43.88,14100.0,34.8124,34.8124,34.7965,34.8044,14100.0
2014-05-12 15:20:00,43.87,43.88,43.86,43.87,15600.0,34.7965,34.8044,34.7886,34.7965,15600.0
2014-05-12 15:25:00,43.87,43.87,43.81,43.83,21400.0,34.7965,34.7965,34.7489,34.7648,21400.0
2014-05-12 15:30:00,43.82,43.83,43.81,43.81,18100.0,34.7568,34.7648,34.7489,34.7489,18100.0
2014-05-12 15:35:00,43.81,43.85,43.81,43.83,29300.0,34.7489,34.7806,34.7489,34.7648,29300.0
2014-05-12 15:40:00,43.83,43.86,43.83,43.86,26100.0,34.7648,34.7886,34.7648,34.7886,26100.0
2014-05-12 15:45:00,43.86,43.87,43.86,43.86,35100.0,34.7886,34.7965,34.7886,34.7886,35100.0
2014-05-12 15:50:00,43.87,43.87,43.85,43.85,41600.0,34.7965,34.7965,34.7806,34.7806,41600.0
2014-05-12 15:55:00,43.85,43.89,43.85,43.87,85300.0,34.7806,34.8124,34.7806,34.7965,85300.0
2014-05-13 09:30:00,44.09,44.09,44.0,44.0,25100.0,34.971,34.971,34.8996,34.8996,25100.0
2014-05-13 09:35:00,44.0,44.01,43.88,43.88,30600.0,34.8996,34.9075,34.8044,34.8044,30600.0
2014-05-13 09:40:00,43.88,43.94,43.88,43.9,6800.0,34.8044,34.852,34.8044,34.8203,6800.0
2014-05-13 09:45:00,43.88,43.91,43.87,43.88,7400.0,34.8044,34.8282,34.7965,34.8044,7400.0
2014-05-13 09:50:00,43.87,43.93,43.85,43.9,9500.0,34.7965,34.8441,34.7806,34.8203,9500.0
2014-05-13 09:55:00,43.89,43.98,43.88,43.96,9800.0,34.8124,34.8838,34.8044,34.8679,9800.0
2014-05-13 10:00:00,43.96,43.98,43.91,43.93,7600.0,34.8679,34.8838,34.8282,34.8441,7600.0
2014-05-13 10:05:00,43.95,43.95,43.87,43.89,11400.0,34.86,34.86,34.7965,34.8124,11400.0
2014-05-13 10:10:00,43.88,43.9,43.85,43.9,11400.0,34.8044,34.8203,34.7806,34.8203,11400.0
2014-05-13 10:15:00,43.89,43.94,43.89,43.92,16400.0,34.8124,34.852,34.8124,34.8362,16400.0
2014-05-13 10:20:00,43.92,43.93,43.9,43.92,11300.0,34.8362,34.8441,34.8203,34.8362,11300.0
2014-05-13 10:25:00,43.92,43.95,43.91,43.93,12900.0,34.8362,34.86,34.8282,34.8441,12900.0
2014-05-13 10:30:00,43.93,43.95,43.91,43.93,22000.0,34.8441,34.86,34.8282,34.8441,22000.0
2014-05-13 10:35:00,43.93,43.94,43.91,43.94,14000.0,34.8441,34.852,34.8282,34.852,14000.0
2014-05-13 10:40:00,43.94,43.98,43.94,43.98,9800.0,34.852,34.8838,34.852,34.8838,9800.0
2014-05-13 10:45:00,43.97,43.98,43.94,43.94,8700.0,34.8758,34.8838,34.852,34.852,8700.0
2014-05-13 10:50:00,43.94,43.96,43.94,43.96,10600.0,34.852,34.8679,34.852,34.8679,10600.0
2014-05-13 10:55:00,43.96,43.96,43.93,43.94,16000.0,34.8679,34.8679,34.8441,34.852,16000.0
2014-05-13 11:00:00,43.95,43.97,43.95,43.96,8000.0,34.86,34.8758,34.86,34.8679,8000.0
2014-05-13 11:05:00,43.96,43.98,43.96,43.98,8900.0,34.8679,34.8838,34.8679,34.8838,8900.0
2014-05-13 11:10:00,43.98,43.98,43.95,43.98,24100.0,34.8838,34.8838,34.86,34.8838,24100.0
2014-05-13 11:15:00,43.98,44.01,43.97,44.0,31300.0,34.8838,34.9075,34.8758,34.8996,31300.0
2014-05-13 11:20:00,44.0,44.02,43.99,44.02,5300.0,34.8996,34.9155,34.8917,34.9155,5300.0
2014-05-13 11:25:00,44.02,44.04,44.01,44.04,10000.0,34.9155,34.9313,34.9075,34.9313,10000.0
2014-05-13 11:30:00,44.04,44.06,44.03,44.06,8200.0,34.9313,34.9472,34.9234,34.9472,8200.0
2014-05-13 11:35:00,44.05,44.06,44.04,44.05,9400.0,34.9393,34.9472,34.9313,34.9393,9400.0
2014-05-13 11:40:00,44.06,44.1,44.05,44.1,25200.0,34.9472,34.9789,34.9393,34.9789,25200.0
2014-05-13 11:45:00,44.11,44.11,44.07,44.08,23000.0,34.9869,34.9869,34.9551,34.9631,23000.0
2014-05-13 11:50:00,44.08,44.1,44.08,44.1,9700.0,34.9631,34.9789,34.9631,34.9789,9700.0
2014-05-13 11:55:00,44.1,44.11,44.09,44.09,12300.0,34.9789,34.9869,34.971,34.971,12300.0
2014-05-13 12:00:00,44.1,44.12,44.09,44.11,14100.0,34.9789,34.9948,34.971,34.9869,14100.0
2014-05-13 12:05:00,44.11,44.13,44.11,44.13,13700.0,34.9869,35.0027,34.9869,35.0027,13700.0
2014-05-13 12:10:00,44.13,44.15,44.11,44.15,21000.0,35.0027,35.0186,34.9869,35.0186,21000.0
2014-05-13 12:15:00,44.15,44.15,44.13,44.14,13800.0,35.0186,35.0186,35.0027,35.0107,13800.0
2014-05-13 12:20:00,44.14,44.14,44.12,44.14,12000.0,35.0107,35.0107,34.9948,35.0107,12000.0
2014-05-13 12:25:00,44.14,44.15,44.13,44.15,11200.0,35.0107,35.0186,35.0027,35.0186,11200.0
2014-05-13 12:30:00,44.15,44.15,44.12,44.14,18500.0,35.0186,35.0186,34.9948,35.0107,18500.0
2014-05-13 12:35:00,44.14,44.14,44.11,44.12,10900.0,35.0107,35.0107,34.9869,34.9948,10900.0
2014-05-13 12:40:00,44.12,44.12,44.11,44.12,10600.0,34.9948,34.9948,34.9869,34.9948,10600.0
2014-05-13 12:45:00,44.12,44.16,44.11,44.16,29100.0,34.9948,35.0265,34.9869,35.0265,29100.0
2014-05-13 12:50:00,44.16,44.18,44.14,44.18,23600.0,35.0265,35.0424,35.0107,35.0424,23600.0
2014-05-13 12:55:00,44.18,44.2,44.17,44.2,15200.0,35.0424,35.0582,35.0345,35.0582,15200.0
2014-05-13 13:00:00,44.19,44.2,44.17,44.19,9400.0,35.0503,35.0582,35.0345,35.0503,9400.0
2014-05-13 13:05:00,44.2,44.2,44.19,44.2,16100.0,35.0582,35.0582,35.0503,35.0582,16100.0
2014-05-13 13:10:00,44.2,44.21,44.19,44.2,16500.0,35.0582,35.0662,35.0503,35.0582,16500.0
2014-05-13 13:15:00,44.2,44.24,44.19,44.24,31300.0,35.0582,35.09,35.0503,35.09,31300.0
2014-05-13 13:20:00,44.23,44.24,44.22,44.23,14800.0,35.082,35.09,35.0741,35.082,14800.0
2014-05-13 13:25:00,44.23,44.23,44.2,44.2,29300.0,35.082,35.082,35.0582,35.0582,29300.0
2014-05-13 13:30:00,44.2,44.2,44.18,44.19,20200.0,35.0582,35.0582,35.0424,35.0503,20200.0
2014-05-13 13:35:00,44.19,44.19,44.16,44.16,14300.0,35.0503,35.0503,35.0265,35.0265,14300.0
2014-05-13 13:40:00,44.15,44.15,44.13,44.14,7900.0,35.0186,35.0186,35.0027,35.0107,7900.0
2014-05-13 13:45:00,44.14,44.14,44.12,44.14,6200.0,35.0107,35.0107,34.9948,35.0107,6200.0
2014-05-13 13:50:00,44.13,44.14,44.12,44.13,23500.0,35.0027,35.0107,34.9948,35.0027,23500.0
2014-05-13 13:55:00,44.13,44.14,44.12,44.14,11700.0,35.0027,35.0107,34.9948,35.0107,11700.0
2014-05-13 14:00:00,44.14,44.14,44.12,44.13,10200.0,35.0107,35.0107,34.9948,35.0027,10200.0
2014-05-13 14:05:00,44.13,44.13,44.11,44.12,10000.0,35.0027,35.0027,34.9869,34.9948,10000.0
2014-05-13 14:10:00,44.12,44.12,44.11,44.12,3400.0,34.9948,34.9948,34.9869,34.9948,3400.0
2014-05-13 14:15:00,44.12,44.12,44.11,44.12,4500.0,34.9948,34.9948,34.9869,34.9948,4500.0
2014-05-13 14:20:00,44.12,44.12,44.11,44.12,3500.0,34.9948,34.9948,34.9869,34.9948,3500.0
2014-05-13 14:25:00,44.12,44.12,44.09,44.09,12400.0,34.9948,34.9948,34.971,34.971,12400.0
2014-05-13 14:30:00,44.09,44.1,44.08,44.09,18100.0,34.971,34.9789,34.9631,34.971,18100.0
2014-05-13 14:35:00,44.1,44.1,44.06,44.07,8400.0,34.9789,34.9789,34.9472,34.9551,8400.0
2014-05-13 14:40:00,44.07,44.08,44.06,44.08,7800.0,34.9551,34.9631,34.9472,34.9631,7800.0
2014-05-13 14:45:00,44.08,44.08,44.07,44.08,5700.0,34.9631,34.9631,34.9551,34.9631,5700.0
2014-05-13 14:50:00,44.08,44.09,44.07,44.07,16700.0,34.9631,34.971,34.9551,34.9551,16700.0
2014-05-13 14:55:00,44.07,44.07,44.0,44.02,58100.0,34.9551,34.9551,34.8996,34.9155,58100.0
2014-05-13 15:00:00,44.02,44.03,44.01,44.01,18400.0,34.9155,34.9234,34.9075,34.9075,18400.0
2014-05-13 15:05:00,44.01,44.01,43.94,43.94,37000.0,34.9075,34.9075,34.852,34.852,37000.0
2014-05-13 15:10:00,43.93,43.99,43.93,43.99,69800.0,34.8441,34.8917,34.8441,34.8917,69800.0
2014-05-13 15:15:00,43.99,44.04,43.99,44.02,18000.0,34.8917,34.9313,34.8917,34.9155,18000.0
2014-05-13 15:20:00,44.02,44.02,43.99,43.99,12500.0,34.9155,34.9155,34.8917,34.8917,12500.0
2014-05-13 15:25:00,43.99,44.0,43.99,43.99,9200.0,34.8917,34.8996,34.8917,34.8917,9200.0
2014-05-13 15:30:00,44.0,44.03,43.99,44.03,27600.0,34.8996,34.9234,34.8917,34.9234,27600.0
2014-05-13 15:35:00,44.03,44.07,44.02,44.07,27100.0,34.9234,34.9551,34.9155,34.9551,27100.0
2014-05-13 15:40:00,44.07,44.07,44.06,44.06,30300.0,34.9551,34.9551,34.9472,34.9472,30300.0
2014-05-13 15:45:00,44.07,44.09,44.07,44.09,39200.0,34.9551,34.971,34.9551,34.971,39200.0
2014-05-13 15:50:00,44.09,44.1,44.08,44.08,53900.0,34.971,34.9789,34.9631,34.9631,53900.0
2014-05-13 15:55:00,44.09,44.12,44.08,44.1,106100.0,34.971,34.9948,34.9631,34.9789,106100.0
2014-05-14 09:30:00,44.1,44.24,44.05,44.17,20000.0,34.9789,35.09,34.9393,35.0345,20000.0
2014-05-14 09:35:00,44.14,44.22,44.07,44.16,12800.0,35.0107,35.0741,34.9551,35.0265,12800.0
2014-05-14 09:40:00,44.15,44.15,44.01,44.02,7600.0,35.0186,35.0186,34.9075,34.9155,7600.0
2014-05-14 09:45:00,44.02,44.09,44.02,44.05,9700.0,34.9155,34.971,34.9155,34.9393,9700.0
2014-05-14 09:50:00,44.05,44.1,44.05,44.09,4300.0,34.9393,34.9789,34.9393,34.971,4300.0
2014-05-14 09:55:00,44.07,44.08,44.03,44.03,15200.0,34.9551,34.9631,34.9234,34.9234,15200.0
2014-05-14 10:00:00,44.03,44.09,44.01,44.09,8400.0,34.9234,34.971,34.9075,34.971,8400.0
2014-05-14 10:05:00,44.08,44.11,44.05,44.07,11500.0,34.9631,34.9869,34.9393,34.9551,11500.0
2014-05-14 10:10:00,44.07,44.1,44.06,44.09,4300.0,34.9551,34.9789,34.9472,34.971,4300.0
2014-05-14 10:15:00,44.1,44.11,44.06,44.1,11100.0,34.9789,34.9869,34.9472,34.9789,11100.0
2014-05-14 10:20:00,44.11,44.14,44.08,44.11,9600.0,34.9869,35.0107,34.9631,34.9869,9600.0
2014-05-14 10:25:00,44.1,44.13,44.08,44.13,10000.0,34.9789,35.0027,34.9631,35.0027,10000.0
2014-05-14 10:30:00,44.12,44.16,44.12,44.15,7400.0,34.9948,35.0265,34.9948,35.0186,7400.0
2014-05-14 10:35:00,44.15,44.15,44.09,44.1,18800.0,35.0186,35.0186,34.971,34.9789,18800.0
2014-05-14 10:40:00,44.1,44.14,44.08,44.12,23200.0,34.9789,35.0107,34.9631,34.9948,23200.0
2014-05-14 10:45:00,44.12,44.12,44.02,44.11,19900.0,34.9948,34.9948,34.9155,34.9869,19900.0
2014-05-14 10:50:00,44.12,44.15,44.1,44.1,10500.0,34.9948,35.0186,34.9789,34.9789,10500.0
2014-05-14 10:55:00,44.1,44.11,44.07,44.1,8600.0,34.9789,34.9869,34.9551,34.9789,8600.0
2014-05-14 11:00:00,44.09,44.13,44.08,44.09,17300.0,34.971,35.0027,34.9631,34.971,17300.0
2014-05-14 11:05:00,44.09,44.1,44.08,44.09,4000.0,34.971,34.9789,34.9631,34.971,4000.0
2014-05-14 11:10:00,44.1,44.11,44.08,44.08,5700.0,34.9789,34.9869,34.9631,34.9631,5700.0
2014-05-14 11:15:00,44.08,44.1,44.08,44.08,4000.0,34.9631,34.9789,34.9631,34.9631,4000.0
2014-05-14 11:20:00,44.09,44.09,44.06,44.06,5800.0,34.971,34.971,34.9472,34.9472,5800.0
2014-05-14 11:25:00,44.07,44.1,44.05,44.09,7000.0,34.9551,34.9789,34.9393,34.971,7000.0
2014-05-14 11:30:00,44.09,44.13,44.06,44.13,23800.0,34.971,35.0027,34.9472,35.0027,23800.0
2014-05-14 11:35:00,44.13,44.17,44.13,44.17,4300.0,35.0027,35.0345,35.0027,35.0345,4300.0
2014-05-14 11:40:00,44.17,44.17,44.14,44.17,10800.0,35.0345,35.0345,35.0107,35.0345,10800.0
2014-05-14 11:45:00,44.17,44.2,44.17,44.19,6400.0,35.0345,35.0582,35.0345,35.0503,6400.0
2014-05-14 11:50:00,44.19,44.21,44.19,44.2,10300.0,35.0503,35.0662,35.0503,35.0582,10300.0
2014-05-14 11:55:00,44.21,44.23,44.21,44.22,6300.0,35.0662,35.082,35.0662,35.0741,6300.0
2014-05-14 12:00:00,44.22,44.22,44.21,44.21,4300.0,35.0741,35.0741,35.0662,35.0662,4300.0
2014-05-14 12:05:00,44.21,44.22,44.2,44.22,23800.0,35.0662,35.0741,35.0582,35.0741,23800.0
2014-05-14 12:10:00,44.22,44.22,44.21,44.22,2700.0,35.0741,35.0741,35.0662,35.0741,2700.0
2014-05-14 12:15:00,44.22,44.22,44.2,44.21,4300.0,35.0741,35.0741,35.0582,35.0662,4300.0
2014-05-14 12:20:00,44.21,44.21,44.18,44.19,10200.0,35.0662,35.0662,35.0424,35.0503,10200.0
2014-05-14 12:25:00,44.2,44.21,44.19,44.21,2900.0,35.0582,35.0662,35.0503,35.0662,2900.0
2014-05-14 12:30:00,44.21,44.21,44.2,44.21,4100.0,35.0662,35.0662,35.0582,35.0662,4100.0
2014-05-14 12:35:00,44.21,44.22,44.19,44.21,13900.0,35.0662,35.0741,35.0503,35.0662,13900.0
2014-05-14 12:40:00,44.21,44.22,44.2,44.22,4200.0,35.0662,35.0741,35.0582,35.0741,4200.0
2014-05-14 12:45:00,44.21,44.22,44.2,44.21,3200.0,35.0662,35.0741,35.0582,35.0662,3200.0
2014-05-14 12:50:00,44.22,44.22,44.15,44.16,6700.0,35.0741,35.0741,35.0186,35.0265,6700.0
2014-05-14 12:55:00,44.16,44.17,44.15,44.16,3800.0,35.0265,35.0345,35.0186,35.0265,3800.0
2014-05-14 13:00:00,44.18,44.2,44.16,44.2,30700.0,35.0424,35.0582,35.0265,35.0582,30700.0
2014-05-14 13:05:00,44.2,44.21,44.17,44.2,24600.0,35.0582,35.0662,35.0345,35.0582,24600.0
2014-05-14 13:10:00,44.2,44.21,44.19,44.2,7500.0,35.0582,35.0662,35.0503,35.0582,7500.0
2014-05-14 13:15:00,44.21,44.21,44.2,44.21,700.0,35.0662,35.0662,35.0582,35.0662,700.0
2014-05-14 13:20:00,44.21,44.21,44.18,44.19,2700.0,35.0662,35.0662,35.0424,35.0503,2700.0
2014-05-14 13:25:00,44.19,44.19,44.18,44.18,1600.0,35.0503,35.0503,35.0424,35.0424,1600.0
2014-05-14 13:30:00,44.19,44.19,44.15,44.15,5500.0,35.0503,35.0503,35.0186,35.0186,5500.0
2014-05-14 13:35:00,44.15,44.15,44.13,44.13,4100.0,35.0186,35.0186,35.0027,35.0027,4100.0
2014-05-14 13:40:00,44.12,44.14,44.1,44.14,9000.0,34.9948,35.0107,34.9789,35.0107,9000.0
2014-05-14 13:45:00,44.14,44.16,44.14,44.16,6000.0,35.0107,35.0265,35.0107,35.0265,6000.0
2014-05-14 13:50:00,44.16,44.18,44.16,44.18,4900.0,35.0265,35.0424,35.0265,35.0424,4900.0
2014-05-14 13:55:00,44.18,44.19,44.18,44.18,7300.0,35.0424,35.0503,35.0424,35.0424,7300.0
2014-05-14 14:00:00,44.18,44.19,44.17,44.18,6300.0,35.0424,35.0503,35.0345,35.0424,6300.0
2014-05-14 14:05:00,44.18,44.2,44.18,44.2,8000.0,35.0424,35.0582,35.0424,35.0582,8000.0
2014-05-14 14:10:00,44.2,44.21,44.19,44.19,6400.0,35.0582,35.0662,35.0503,35.0503,6400.0
2014-05-14 14:15:00,44.19,44.2,44.18,44.19,4600.0,35.0503,35.0582,35.0424,35.0503,4600.0
2014-05-14 14:20:00,44.2,44.21,44.2,44.21,2000.0,35.0582,35.0662,35.0582,35.0662,2000.0
2014-05-14 14:25:00,44.21,44.21,44.19,44.19,6000.0,35.0662,35.0662,35.0503,35.0503,6000.0
2014-05-14 14:30:00,44.2,44.2,44.19,44.19,4100.0,35.0582,35.0582,35.0503,35.0503,4100.0
2014-05-14 14:35:00,44.2,44.2,44.17,44.18,7900.0,35.0582,35.0582,35.0345,35.0424,7900.0
2014-05-14 14:40:00,44.18,44.18,44.12,44.13,11600.0,35.0424,35.0424,34.9948,35.0027,11600.0
2014-05-14 14:45:00,44.13,44.14,44.07,44.07,8300.0,35.0027,35.0107,34.9551,34.9551,8300.0
2014-05-14 14:50:00,44.07,44.07,44.06,44.07,7100.0,34.9551,34.9551,34.9472,34.9551,7100.0
2014-05-14 14:55:00,44.07,44.08,44.06,44.06,3900.0,34.9551,34.9631,34.9472,34.9472,3900.0
2014-05-14 15:00:00,44.07,44.07,44.04,44.05,18800.0,34.9551,34.9551,34.9313,34.9393,18800.0
2014-05-14 15:05:00,44.06,44.06,44.03,44.03,16500.0,34.9472,34.9472,34.9234,34.9234,16500.0
2014-05-14 15:10:00,44.03,44.04,44.02,44.03,5900.0,34.9234,34.9313,34.9155,34.9234,5900.0
2014-05-14 15:15:00,44.02,44.02,43.98,43.99,22900.0,34.9155,34.9155,34.8838,34.8917,22900.0
2014-05-14 15:20:00,43.99,43.99,43.97,43.99,9600.0,34.8917,34.8917,34.8758,34.8917,9600.0
2014-05-14 15:25:00,43.99,44.01,43.99,44.01,7600.0,34.8917,34.9075,34.8917,34.9075,7600.0
2014-05-14 15:30:00,44.01,44.01,43.95,43.98,16100.0,34.9075,34.9075,34.86,34.8838,16100.0
2014-05-14 15:35:00,43.98,43.98,43.94,43.96,21000.0,34.8838,34.8838,34.852,34.8679,21000.0
2014-05-14 15:40:00,43.96,43.96,43.95,43.96,7500.0,34.8679,34.8679,34.86,34.8679,7500.0
2014-05-14 15:45:00,43.96,43.98,43.96,43.98,46300.0,34.8679,34.8838,34.8679,34.8838,46300.0
2014-05-14 15:50:00,43.97,44.0,43.97,43.98,22700.0,34.8758,34.8996,34.8758,34.8838,22700.0
2014-05-14 15:55:00,43.98,44.01,43.97,44.0,61300.0,34.8838,34.9075,34.8758,34.8996,61300.0
2014-05-15 09:30:00,43.89,43.99,43.88,43.99,27100.0,34.8124,34.8917,34.8044,34.8917,27100.0
2014-05-15 09:35:00,43.97,43.97,43.89,43.92,8000.0,34.8758,34.8758,34.8124,34.8362,8000.0
2014-05-15 09:40:00,43.9,43.91,43.81,43.83,12000.0,34.8203,34.8282,34.7489,34.7648,12000.0
2014-05-15 09:45:00,43.83,43.87,43.82,43.84,14800.0,34.7648,34.7965,34.7568,34.7727,14800.0
2014-05-15 09:50:00,43.84,43.87,43.82,43.84,18200.0,34.7727,34.7965,34.7568,34.7727,18200.0
2014-05-15 09:55:00,43.85,43.88,43.81,43.86,24600.0,34.7806,34.8044,34.7489,34.7886,24600.0
2014-05-15 10:00:00,43.87,43.91,43.85,43.91,58500.0,34.7965,34.8282,34.7806,34.8282,58500.0
2014-05-15 10:05:00,43.9,43.95,43.9,43.91,40200.0,34.8203,34.86,34.8203,34.8282,40200.0
2014-05-15 10:10:00,43.9,43.94,43.86,43.87,27600.0,34.8203,34.852,34.7886,34.7965,27600.0
2014-05-15 10:15:00,43.87,43.97,43.86,43.95,25600.0,34.7965,34.8758,34.7886,34.86,25600.0
2014-05-15 10:20:00,43.96,43.96,43.91,43.95,27300.0,34.8679,34.8679,34.8282,34.86,27300.0
2014-05-15 10:25:00,43.95,43.96,43.93,43.95,35200.0,34.86,34.8679,34.8441,34.86,35200.0
2014-05-15 10:30:00,43.95,43.98,43.94,43.97,11700.0,34.86,34.8838,34.852,34.8758,11700.0
2014-05-15 10:35:00,43.98,43.99,43.93,43.94,29100.0,34.8838,34.8917,34.8441,34.852,29100.0
2014-05-15 10:40:00,43.94,44.0,43.92,43.99,35100.0,34.852,34.8996,34.8362,34.8917,35100.0
2014-05-15 10:45:00,43.99,44.0,43.94,43.94,9300.0,34.8917,34.8996,34.852,34.852,9300.0
2014-05-15 10:50:00,43.93,43.98,43.92,43.98,18000.0,34.8441,34.8838,34.8362,34.8838,18000.0
2014-05-15 10:55:00,43.99,43.99,43.82,43.84,68900.0,34.8917,34.8917,34.7568,34.7727,68900.0
2014-05-15 11:00:00,43.83,43.9,43.82,43.83,9600.0,34.7648,34.8203,34.7568,34.7648,9600.0
2014-05-15 11:05:00,43.82,43.82,43.75,43.75,16100.0,34.7568,34.7568,34.7013,34.7013,16100.0
2014-05-15 11:10:00,43.74,43.78,43.71,43.71,11000.0,34.6934,34.7251,34.6696,34.6696,11000.0
2014-05-15 11:15:00,43.7,43.75,43.69,43.75,13400.0,34.6617,34.7013,34.6537,34.7013,13400.0
2014-05-15 11:20:00,43.75,43.82,43.75,43.81,39600.0,34.7013,34.7568,34.7013,34.7489,39600.0
2014-05-15 11:25:00,43.81,43.86,43.81,43.85,42700.0,34.7489,34.7886,34.7489,34.7806,42700.0
2014-05-15 11:30:00,43.85,43.96,43.84,43.96,97600.0,34.7806,34.8679,34.7727,34.8679,97600.0
2014-05-15 11:35:00,43.96,44.0,43.95,43.98,14000.0,34.8679,34.8996,34.86,34.8838,14000.0
2014-05-15 11:40:00,43.98,43.99,43.95,43.95,26000.0,34.8838,34.8917,34.86,34.86,26000.0
2014-05-15 11:45:00,43.96,43.98,43.94,43.95,55000.0,34.8679,34.8838,34.852,34.86,55000.0
2014-05-15 11:50:00,43.96,43.96,43.94,43.96,11300.0,34.8679,34.8679,34.852,34.8679,11300.0
2014-05-15 11:55:00,43.96,43.96,43.94,43.96,20300.0,34.8679,34.8679,34.852,34.8679,20300.0
2014-05-15 12:00:00,43.96,44.0,43.93,43.94,73400.0,34.8679,34.8996,34.8441,34.852,73400.0
2014-05-15 12:05:00,43.94,43.96,43.89,43.89,9900.0,34.852,34.8679,34.8124,34.8124,9900.0
2014-05-15 12:10:00,43.9,43.9,43.86,43.88,4300.0,34.8203,34.8203,34.7886,34.8044,4300.0
2014-05-15 12:15:00,43.88,43.92,43.87,43.91,12500.0,34.8044,34.8362,34.7965,34.8282,12500.0
2014-05-15 12:20:00,43.91,43.97,43.9,43.96,37900.0,34.8282,34.8758,34.8203,34.8679,37900.0
2014-05-15 12:25:00,43.95,43.97,43.95,43.97,9000.0,34.86,34.8758,34.86,34.8758,9000.0
2014-05-15 12:30:00,43.96,43.99,43.96,43.99,14500.0,34.8679,34.8917,34.8679,34.8917,14500.0
2014-05-15 12:35:00,43.99,44.0,43.97,43.98,8200.0,34.8917,34.8996,34.8758,34.8838,8200.0
2014-05-15 12:40:00,43.97,43.98,43.94,43.94,9500.0,34.8758,34.8838,34.852,34.852,9500.0
2014-05-15 12:45:00,43.95,44.0,43.94,43.98,9700.0,34.86,34.8996,34.852,34.8838,9700.0
2014-05-15 12:50:00,43.99,44.02,43.99,44.01,11300.0,34.8917,34.9155,34.8917,34.9075,11300.0
2014-05-15 12:55:00,44.01,44.01,43.99,44.0,4600.0,34.9075,34.9075,34.8917,34.8996,4600.0
2014-05-15 13:00:00,43.99,44.0,43.95,43.97,24400.0,34.8917,34.8996,34.86,34.8758,24400.0
2014-05-15 13:05:00,43.97,43.97,43.95,43.96,25500.0,34.8758,34.8758,34.86,34.8679,25500.0
2014-05-15 13:10:00,43.96,43.97,43.94,43.94,8100.0,34.8679,34.8758,34.852,34.852,8100.0
2014-05-15 13:15:00,43.95,43.95,43.94,43.95,15100.0,34.86,34.86,34.852,34.86,15100.0
2014-05-15 13:20:00,43.94,43.96,43.94,43.95,3900.0,34.852,34.8679,34.852,34.86,3900.0
2014-05-15 13:25:00,43.95,43.97,43.95,43.97,14300.0,34.86,34.8758,34.86,34.8758,14300.0
2014-05-15 13:30:00,43.95,44.0,43.95,44.0,7100.0,34.86,34.8996,34.86,34.8996,7100.0
2014-05-15 13:35:00,44.01,44.01,43.97,43.97,11400.0,34.9075,34.9075,34.8758,34.8758,11400.0
2014-05-15 13:40:00,43.96,43.97,43.94,43.97,13100.0,34.8679,34.8758,34.852,34.8758,13100.0
2014-05-15 13:45:00,43.96,43.96,43.95,43.95,8800.0,34.8679,34.8679,34.86,34.86,8800.0
2014-05-15 13:50:00,43.95,44.01,43.95,44.01,21000.0,34.86,34.9075,34.86,34.9075,21000.0
2014-05-15 13:55:00,44.0,44.01,44.0,44.0,2000.0,34.8996,34.9075,34.8996,34.8996,2000.0
2014-05-15 14:00:00,44.0,44.0,43.99,43.99,4800.0,34.8996,34.8996,34.8917,34.8917,4800.0
2014-05-15 14:05:00,44.0,44.06,44.0,44.05,39600.0,34.8996,34.9472,34.8996,34.9393,39600.0
2014-05-15 14:10:00,44.06,44.07,44.05,44.07,12400.0,34.9472,34.9551,34.9393,34.9551,12400.0
2014-05-15 14:15:00,44.07,44.07,44.05,44.05,16100.0,34.9551,34.9551,34.9393,34.9393,16100.0
2014-05-15 14:20:00,44.05,44.09,44.05,44.05,38800.0,34.9393,34.971,34.9393,34.9393,38800.0
2014-05-15 14:25:00,44.06,44.07,44.05,44.05,16400.0,34.9472,34.9551,34.9393,34.9393,16400.0
2014-05-15 14:30:00,44.05,44.06,44.05,44.05,10800.0,34.9393,34.9472,34.9393,34.9393,10800.0
2014-05-15 14:35:00,44.06,44.08,44.06,44.08,10200.0,34.9472,34.9631,34.9472,34.9631,10200.0
2014-05-15 14:40:00,44.08,44.08,44.05,44.05,6500.0,34.9631,34.9631,34.9393,34.9393,6500.0
2014-05-15 14:45:00,44.05,44.07,44.05,44.06,17200.0,34.9393,34.9551,34.9393,34.9472,17200.0
2014-05-15 14:50:00,44.06,44.06,44.05,44.06,36500.0,34.9472,34.9472,34.9393,34.9472,36500.0
2014-05-15 14:55:00,44.06,44.07,44.05,44.07,29100.0,34.9472,34.9551,34.9393,34.9551,29100.0
2014-05-15 15:00:00,44.05,44.06,44.05,44.06,7300.0,34.9393,34.9472,34.9393,34.9472,7300.0
2014-05-15 15:05:00,44.06,44.07,44.05,44.06,20400.0,34.9472,34.9551,34.9393,34.9472,20400.0
2014-05-15 15:10:00,44.07,44.07,44.02,44.02,34700.0,34.9551,34.9551,34.9155,34.9155,34700.0
2014-05-15 15:15:00,44.02,44.03,43.96,43.96,20900.0,34.9155,34.9234,34.8679,34.8679,20900.0
2014-05-15 15:20:00,43.96,43.99,43.96,43.96,12900.0,34.8679,34.8917,34.8679,34.8679,12900.0
2014-05-15 15:25:00,43.96,43.96,43.95,43.96,17700.0,34.8679,34.8679,34.86,34.8679,17700.0
2014-05-15 15:30:00,43.95,43.99,43.95,43.98,30100.0,34.86,34.8917,34.86,34.8838,30100.0
2014-05-15 15:35:00,43.98,44.01,43.97,43.98,24000.0,34.8838,34.9075,34.8758,34.8838,24000.0
2014-05-15 15:40:00,43.97,43.99,43.95,43.96,19900.0,34.8758,34.8917,34.86,34.8679,19900.0
2014-05-15 15:45:00,43.95,43.97,43.95,43.95,69400.0,34.86,34.8758,34.86,34.86,69400.0
2014-05-15 15:50:00,43.95,43.98,43.94,43.96,105300.0,34.86,34.8838,34.852,34.8679,105300.0
2014-05-15 15:55:00,43.96,43.98,43.95,43.96,151400.0,34.8679,34.8838,34.86,34.8679,151400.0
2014-05-16 09:30:00,43.92,43.95,43.85,43.86,199600.0,34.8362,34.86,34.7806,34.7886,199600.0
2014-05-16 09:35:00,43.85,43.87,43.76,43.77,23400.0,34.7806,34.7965,34.7093,34.7172,23400.0
2014-05-16 09:40:00,43.78,43.8,43.73,43.74,23800.0,34.7251,34.741,34.6855,34.6934,23800.0
2014-05-16 09:45:00,43.73,43.76,43.69,43.75,8500.0,34.6855,34.7093,34.6537,34.7013,8500.0
2014-05-16 09:50:00,43.76,43.81,43.75,43.78,4400.0,34.7093,34.7489,34.7013,34.7251,4400.0
2014-05-16 09:55:00,43.77,43.77,43.68,43.72,20400.0,34.7172,34.7172,34.6458,34.6775,20400.0
2014-05-16 10:00:00,43.72,43.72,43.59,43.61,24600.0,34.6775,34.6775,34.5744,34.5903,24600.0
2014-05-16 10:05:00,43.61,43.61,43.52,43.53,15300.0,34.5903,34.5903,34.5189,34.5268,15300.0
2014-05-16 10:10:00,43.54,43.61,43.53,43.6,9800.0,34.5348,34.5903,34.5268,34.5823,9800.0
2014-05-16 10:15:00,43.6,43.64,43.57,43.63,9800.0,34.5823,34.6141,34.5585,34.6061,9800.0
2014-05-16 10:20:00,43.62,43.62,43.56,43.57,10700.0,34.5982,34.5982,34.5506,34.5585,10700.0
2014-05-16 10:25:00,43.58,43.58,43.56,43.57,6700.0,34.5665,34.5665,34.5506,34.5585,6700.0
2014-05-16 10:30:00,43.58,43.63,43.57,43.63,6500.0,34.5665,34.6061,34.5585,34.6061,6500.0
2014-05-16 10:35:00,43.63,43.64,43.6,43.62,18100.0,34.6061,34.6141,34.5823,34.5982,18100.0
2014-05-16 10:40:00,43.63,43.67,43.63,43.67,8900.0,34.6061,34.6379,34.6061,34.6379,8900.0
2014-05-16 10:45:00,43.67,43.71,43.66,43.71,7300.0,34.6379,34.6696,34.6299,34.6696,7300.0
2014-05-16 10:50:00,43.71,43.77,43.71,43.76,9200.0,34.6696,34.7172,34.6696,34.7093,9200.0
2014-05-16 10:55:00,43.75,43.78,43.72,43.72,11900.0,34.7013,34.7251,34.6775,34.6775,11900.0
2014-05-16 11:00:00,43.71,43.73,43.7,43.73,9900.0,34.6696,34.6855,34.6617,34.6855,9900.0
2014-05-16 11:05:00,43.74,43.74,43.72,43.73,3700.0,34.6934,34.6934,34.6775,34.6855,3700.0
2014-05-16 11:10:00,43.72,43.76,43.72,43.74,36200.0,34.6775,34.7093,34.6775,34.6934,36200.0
2014-05-16 11:15:00,43.74,43.79,43.74,43.78,4400.0,34.6934,34.733,34.6934,34.7251,4400.0
2014-05-16 11:20:00,43.78,43.78,43.76,43.78,7900.0,34.7251,34.7251,34.7093,34.7251,7900.0
2014-05-16 11:25:00,43.78,43.79,43.74,43.76,19800.0,34.7251,34.733,34.6934,34.7093,19800.0
2014-05-16 11:30:00,43.77,43.84,43.77,43.84,8000.0,34.7172,34.7727,34.7172,34.7727,8000.0
2014-05-16 11:35:00,43.84,43.84,43.8,43.81,14100.0,34.7727,34.7727,34.741,34.7489,14100.0
2014-05-16 11:40:00,43.81,43.81,43.76,43.76,4300.0,34.7489,34.7489,34.7093,34.7093,4300.0
2014-05-16 11:45:00,43.75,43.75,43.72,43.73,5000.0,34.7013,34.7013,34.6775,34.6855,5000.0
2014-05-16 11:50:00,43.72,43.74,43.69,43.69,22300.0,34.6775,34.6934,34.6537,34.6537,22300.0
2014-05-16 11:55:00,43.7,43.72,43.68,43.71,17300.0,34.6617,34.6775,34.6458,34.6696,17300.0
2014-05-16 12:00:00,43.7,43.71,43.7,43.71,8400.0,34.6617,34.6696,34.6617,34.6696,8400.0
2014-05-16 12:05:00,43.71,43.71,43.69,43.71,24000.0,34.6696,34.6696,34.6537,34.6696,24000.0
2014-05-16 12:10:00,43.7,43.71,43.69,43.69,15600.0,34.6617,34.6696,34.6537,34.6537,15600.0
2014-05-16 12:15:00,43.69,43.7,43.68,43.7,8500.0,34.6537,34.6617,34.6458,34.6617,8500.0
2014-05-16 12:20:00,43.69,43.72,43.69,43.71,8200.0,34.6537,34.6775,34.6537,34.6696,8200.0
2014-05-16 12:25:00,43.7,43.7,43.67,43.7,8600.0,34.6617,34.6617,34.6379,34.6617,8600.0
2014-05-16 12:30:00,43.69,43.7,43.69,43.7,1000.0,34.6537,34.6617,34.6537,34.6617,1000.0
2014-05-16 12:35:00,43.7,43.71,43.69,43.69,8800.0,34.6617,34.6696,34.6537,34.6537,8800.0
2014-05-16 12:40:00,43.69,43.7,43.67,43.67,6600.0,34.6537,34.6617,34.6379,34.6379,6600.0
2014-05-16 12:45:00,43.67,43.7,43.66,43.69,10400.0,34.6379,34.6617,34.6299,34.6537,10400.0
2014-05-16 12:50:00,43.7,43.72,43.69,43.71,32800.0,34.6617,34.6775,34.6537,34.6696,32800.0
2014-05-16 12:55:00,43.72,43.75,43.69,43.74,33100.0,34.6775,34.7013,34.6537,34.6934,33100.0
2014-05-16 13:00:00,43.75,43.75,43.69,43.69,11100.0,34.7013,34.7013,34.6537,34.6537,11100.0
2014-05-16 13:05:00,43.7,43.72,43.7,43.71,2800.0,34.6617,34.6775,34.6617,34.6696,2800.0
2014-05-16 13:10:00,43.71,43.71,43.7,43.7,20200.0,34.6696,34.6696,34.6617,34.6617,20200.0
2014-05-16 13:15:00,43.71,43.73,43.7,43.71,4700.0,34.6696,34.6855,34.6617,34.6696,4700.0
2014-05-16 13:20:00,43.72,43.73,43.69,43.69,5700.0,34.6775,34.6855,34.6537,34.6537,5700.0
2014-05-16 13:25:00,43.69,43.71,43.69,43.7,4800.0,34.6537,34.6696,34.6537,34.6617,4800.0
2014-05-16 13:30:00,43.69,43.7,43.69,43.7,2300.0,34.6537,34.6617,34.6537,34.6617,2300.0
2014-05-16 13:35:00,43.7,43.72,43.69,43.7,4900.0,34.6617,34.6775,34.6537,34.6617,4900.0
2014-05-16 13:40:00,43.7,43.71,43.68,43.68,10300.0,34.6617,34.6696,34.6458,34.6458,10300.0
2014-05-16 13:45:00,43.67,43.7,43.66,43.7,31400.0,34.6379,34.6617,34.6299,34.6617,31400.0
2014-05-16 13:50:00,43.7,43.73,43.7,43.7,19900.0,34.6617,34.6855,34.6617,34.6617,19900.0
2014-05-16 13:55:00,43.7,43.74,43.7,43.73,11700.0,34.6617,34.6934,34.6617,34.6855,11700.0
2014-05-16 14:00:00,43.74,43.74,43.67,43.68,11900.0,34.6934,34.6934,34.6379,34.6458,11900.0
2014-05-16 14:05:00,43.68,43.7,43.68,43.69,6900.0,34.6458,34.6617,34.6458,34.6537,6900.0
2014-05-16 14:10:00,43.68,43.7,43.68,43.68,2800.0,34.6458,34.6617,34.6458,34.6458,2800.0
2014-05-16 14:15:00,43.68,43.7,43.67,43.69,4300.0,34.6458,34.6617,34.6379,34.6537,4300.0
2014-05-16 14:20:00,43.68,43.7,43.67,43.69,5400.0,34.6458,34.6617,34.6379,34.6537,5400.0
2014-05-16 14:25:00,43.69,43.7,43.69,43.69,2900.0,34.6537,34.6617,34.6537,34.6537,2900.0
2014-05-16 14:30:00,43.7,43.7,43.68,43.7,9000.0,34.6617,34.6617,34.6458,34.6617,9000.0
2014-05-16 14:35:00,43.7,43.7,43.69,43.69,4900.0,34.6617,34.6617,34.6537,34.6537,4900.0
2014-05-16 14:40:00,43.69,43.71,43.68,43.7,7100.0,34.6537,34.6696,34.6458,34.6617,7100.0
2014-05-16 14:45:00,43.69,43.71,43.68,43.69,16500.0,34.6537,34.6696,34.6458,34.6537,16500.0
2014-05-16 14:50:00,43.69,43.69,43.67,43.68,14800.0,34.6537,34.6537,34.6379,34.6458,14800.0
2014-05-16 14:55:00,43.67,43.73,43.66,43.73,17300.0,34.6379,34.6855,34.6299,34.6855,17300.0
2014-05-16 15:00:00,43.72,43.73,43.72,43.73,9300.0,34.6775,34.6855,34.6775,34.6855,9300.0
2014-05-16 15:05:00,43.73,43.77,43.73,43.77,21000.0,34.6855,34.7172,34.6855,34.7172,21000.0
2014-05-16 15:10:00,43.77,43.78,43.76,43.77,21800.0,34.7172,34.7251,34.7093,34.7172,21800.0
2014-05-16 15:15:00,43.76,43.77,43.75,43.75,24900.0,34.7093,34.7172,34.7013,34.7013,24900.0
2014-05-16 15:20:00,43.75,43.76,43.72,43.73,20900.0,34.7013,34.7093,34.6775,34.6855,20900.0
2014-05-16 15:25:00,43.73,43.74,43.73,43.73,15800.0,34.6855,34.6934,34.6855,34.6855,15800.0
2014-05-16 15:30:00,43.73,43.78,43.73,43.77,59000.0,34.6855,34.7251,34.6855,34.7172,59000.0
2014-05-16 15:35:00,43.78,43.79,43.76,43.76,27500.0,34.7251,34.733,34.7093,34.7093,27500.0
2014-05-16 15:40:00,43.76,43.77,43.76,43.76,21100.0,34.7093,34.7172,34.7093,34.7093,21100.0
2014-05-16 15:45:00,43.76,43.78,43.76,43.77,30200.0,34.7093,34.7251,34.7093,34.7172,30200.0
2014-05-16 15:50:00,43.77,43.79,43.76,43.79,32600.0,34.7172,34.733,34.7093,34.733,32600.0
2014-05-16 15:55:00,43.78,43.8,43.77,43.79,66200.0,34.7251,34.741,34.7172,34.733,66200.0
2014-05-19 09:30:00,43.73,43.77,43.64,43.68,35500.0,34.6855,34.7172,34.6141,34.6458,35500.0
2014-05-19 09:35:00,43.68,43.7,43.52,43.56,26400.0,34.6458,34.6617,34.5189,34.5506,26400.0
2014-05-19 09:40:00,43.57,43.65,43.56,43.58,7100.0,34.5585,34.622,34.5506,34.5665,7100.0
2014-05-19 09:45:00,43.58,43.71,43.58,43.7,8500.0,34.5665,34.6696,34.5665,34.6617,8500.0
2014-05-19 09:50:00,43.72,43.73,43.67,43.68,9700.0,34.6775,34.6855,34.6379,34.6458,9700.0
2014-05-19 09:55:00,43.68,43.7,43.64,43.67,9700.0,34.6458,34.6617,34.6141,34.6379,9700.0
2014-05-19 10:00:00,43.68,43.69,43.63,43.69,21800.0,34.6458,34.6537,34.6061,34.6537,21800.0
2014-05-19 10:05:00,43.69,43.75,43.69,43.75,10000.0,34.6537,34.7013,34.6537,34.7013,10000.0
2014-05-19 10:10:00,43.75,43.75,43.67,43.7,17300.0,34.7013,34.7013,34.6379,34.6617,17300.0
2014-05-19 10:15:00,43.71,43.75,43.7,43.71,6000.0,34.6696,34.7013,34.6617,34.6696,6000.0
2014-05-19 10:20:00,43.71,43.72,43.67,43.68,10800.0,34.6696,34.6775,34.6379,34.6458,10800.0
2014-05-19 10:25:00,43.68,43.7,43.65,43.69,22900.0,34.6458,34.6617,34.622,34.6537,22900.0
2014-05-19 10:30:00,43.69,43.71,43.66,43.69,24800.0,34.6537,34.6696,34.6299,34.6537,24800.0
2014-05-19 10:35:00,43.69,43.73,43.69,43.73,11900.0,34.6537,34.6855,34.6537,34.6855,11900.0
2014-05-19 10:40:00,43.73,43.76,43.73,43.75,11300.0,34.6855,34.7093,34.6855,34.7013,11300.0
2014-05-19 10:45:00,43.75,43.75,43.68,43.69,28500.0,34.7013,34.7013,34.6458,34.6537,28500.0
2014-05-19 10:50:00,43.7,43.7,43.66,43.67,22500.0,34.6617,34.6617,34.6299,34.6379,22500.0
2014-05-19 10:55:00,43.67,43.68,43.64,43.65,24400.0,34.6379,34.6458,34.6141,34.622,24400.0
2014-05-19 11:00:00,43.65,43.67,43.61,43.67,37000.0,34.622,34.6379,34.5903,34.6379,37000.0
2014-05-19 11:05:00,43.67,43.7,43.66,43.7,53500.0,34.6379,34.6617,34.6299,34.6617,53500.0
2014-05-19 11:10:00,43.71,43.77,43.71,43.77,20700.0,34.6696,34.7172,34.6696,34.7172,20700.0
2014-05-19 11:15:00,43.76,43.77,43.7,43.7,13700.0,34.7093,34.7172,34.6617,34.6617,13700.0
2014-05-19 11:20:00,43.7,43.7,43.65,43.67,17000.0,34.6617,34.6617,34.622,34.6379,17000.0
2014-05-19 11:25:00,43.67,43.67,43.63,43.64,7600.0,34.6379,34.6379,34.6061,34.6141,7600.0
2014-05-19 11:30:00,43.64,43.7,43.64,43.69,15500.0,34.6141,34.6617,34.6141,34.6537,15500.0
2014-05-19 11:35:00,43.68,43.69,43.66,43.67,27700.0,34.6458,34.6537,34.6299,34.6379,27700.0
2014-05-19 11:40:00,43.67,43.7,43.66,43.69,14000.0,34.6379,34.6617,34.6299,34.6537,14000.0
2014-05-19 11:45:00,43.68,43.68,43.65,43.66,6800.0,34.6458,34.6458,34.622,34.6299,6800.0
2014-05-19 11:50:00,43.65,43.67,43.65,43.66,4900.0,34.622,34.6379,34.622,34.6299,4900.0
2014-05-19 11:55:00,43.66,43.66,43.63,43.63,9000.0,34.6299,34.6299,34.6061,34.6061,9000.0
2014-05-19 12:00:00,43.63,43.65,43.63,43.65,7200.0,34.6061,34.622,34.6061,34.622,7200.0
2014-05-19 12:05:00,43.64,43.68,43.64,43.68,13400.0,34.6141,34.6458,34.6141,34.6458,13400.0
2014-05-19 12:10:00,43.67,43.67,43.66,43.66,13000.0,34.6379,34.6379,34.6299,34.6299,13000.0
2014-05-19 12:15:00,43.65,43.67,43.65,43.66,6100.0,34.622,34.6379,34.622,34.6299,6100.0
2014-05-19 12:20:00,43.66,43.67,43.66,43.67,11800.0,34.6299,34.6379,34.6299,34.6379,11800.0
2014-05-19 12:25:00,43.67,43.67,43.66,43.67,2000.0,34.6379,34.6379,34.6299,34.6379,2000.0
2014-05-19 12:30:00,43.67,43.67,43.64,43.64,12200.0,34.6379,34.6379,34.6141,34.6141,12200.0
2014-05-19 12:35:00,43.64,43.65,43.62,43.62,10500.0,34.6141,34.622,34.5982,34.5982,10500.0
2014-05-19 12:40:00,43.63,43.64,43.62,43.64,9600.0,34.6061,34.6141,34.5982,34.6141,9600.0
2014-05-19 12:45:00,43.64,43.66,43.63,43.66,8300.0,34.6141,34.6299,34.6061,34.6299,8300.0
2014-05-19 12:50:00,43.66,43.68,43.65,43.68,8100.0,34.6299,34.6458,34.622,34.6458,8100.0
2014-05-19 12:55:00,43.68,43.71,43.67,43.71,10700.0,34.6458,34.6696,34.6379,34.6696,10700.0
2014-05-19 13:00:00,43.71,43.71,43.69,43.69,7900.0,34.6696,34.6696,34.6537,34.6537,7900.0
2014-05-19 13:05:00,43.7,43.7,43.69,43.69,3000.0,34.6617,34.6617,34.6537,34.6537,3000.0
2014-05-19 13:10:00,43.69,43.7,43.69,43.69,1200.0,34.6537,34.6617,34.6537,34.6537,1200.0
2014-05-19 13:15:00,43.69,43.7,43.68,43.69,5200.0,34.6537,34.6617,34.6458,34.6537,5200.0
2014-05-19 13:20:00,43.68,43.7,43.68,43.69,7100.0,34.6458,34.6617,34.6458,34.6537,7100.0
2014-05-19 13:25:00,43.69,43.7,43.68,43.69,1700.0,34.6537,34.6617,34.6458,34.6537,1700.0
2014-05-19 13:30:00,43.69,43.72,43.69,43.72,10600.0,34.6537,34.6775,34.6537,34.6775,10600.0
2014-05-19 13:35:00,43.72,43.72,43.7,43.71,7200.0,34.6775,34.6775,34.6617,34.6696,7200.0
2014-05-19 13:40:00,43.72,43.73,43.71,43.71,4100.0,34.6775,34.6855,34.6696,34.6696,4100.0
2014-05-19 13:45:00,43.72,43.72,43.71,43.71,3500.0,34.6775,34.6775,34.6696,34.6696,3500.0
2014-05-19 13:50:00,43.72,43.72,43.71,43.71,10800.0,34.6775,34.6775,34.6696,34.6696,10800.0
2014-05-19 13:55:00,43.72,43.8,43.71,43.8,39200.0,34.6775,34.741,34.6696,34.741,39200.0
2014-05-19 14:00:00,43.8,43.85,43.8,43.84,12200.0,34.741,34.7806,34.741,34.7727,12200.0
2014-05-19 14:05:00,43.84,43.85,43.8,43.8,9200.0,34.7727,34.7806,34.741,34.741,9200.0
2014-05-19 14:10:00,43.8,43.8,43.78,43.8,7400.0,34.741,34.741,34.7251,34.741,7400.0
2014-05-19 14:15:00,43.8,43.81,43.79,43.8,8500.0,34.741,34.7489,34.733,34.741,8500.0
2014-05-19 14:20:00,43.8,43.82,43.8,43.82,10800.0,34.741,34.7568,34.741,34.7568,10800.0
2014-05-19 14:25:00,43.83,43.83,43.81,43.81,14600.0,34.7648,34.7648,34.7489,34.7489,14600.0
2014-05-19 14:30:00,43.8,43.83,43.8,43.82,13800.0,34.741,34.7648,34.741,34.7568,13800.0
2014-05-19 14:35:00,43.82,43.83,43.81,43.82,11500.0,34.7568,34.7648,34.7489,34.7568,11500.0
2014-05-19 14:40:00,43.82,43.83,43.81,43.82,14700.0,34.7568,34.7648,34.7489,34.7568,14700.0
2014-05-19 14:45:00,43.82,43.84,43.82,43.83,8100.0,34.7568,34.7727,34.7568,34.7648,8100.0
2014-05-19 14:50:00,43.83,43.84,43.83,43.83,5000.0,34.7648,34.7727,34.7648,34.7648,5000.0
2014-05-19 14:55:00,43.84,43.84,43.82,43.83,7700.0,34.7727,34.7727,34.7568,34.7648,7700.0
2014-05-19 15:00:00,43.84,43.84,43.83,43.83,3600.0,34.7727,34.7727,34.7648,34.7648,3600.0
2014-05-19 15:05:00,43.84,43.84,43.83,43.84,4000.0,34.7727,34.7727,34.7648,34.7727,4000.0
2014-05-19 15:10:00,43.84,43.84,43.83,43.83,12500.0,34.7727,34.7727,34.7648,34.7648,12500.0
2014-05-19 15:15:00,43.84,43.84,43.82,43.82,12200.0,34.7727,34.7727,34.7568,34.7568,12200.0
2014-05-19 15:20:00,43.82,43.84,43.82,43.83,25500.0,34.7568,34.7727,34.7568,34.7648,25500.0
2014-05-19 15:25:00,43.83,43.84,43.83,43.83,16000.0,34.7648,34.7727,34.7648,34.7648,16000.0
2014-05-19 15:30:00,43.84,43.87,43.83,43.87,43800.0,34.7727,34.7965,34.7648,34.7965,43800.0
2014-05-19 15:35:00,43.86,43.87,43.86,43.87,16400.0,34.7886,34.7965,34.7886,34.7965,16400.0
2014-05-19 15:40:00,43.87,43.87,43.86,43.86,16200.0,34.7965,34.7965,34.7886,34.7886,16200.0
2014-05-19 15:45:00,43.86,43.87,43.86,43.86,37000.0,34.7886,34.7965,34.7886,34.7886,37000.0
2014-05-19 15:50:00,43.87,43.88,43.86,43.88,76300.0,34.7965,34.8044,34.7886,34.8044,76300.0
2014-05-19 15:55:00,43.88,43.91,43.87,43.9,106400.0,34.8044,34.8282,34.7965,34.8203,106400.0
2014-05-20 09:30:00,43.89,43.93,43.83,43.86,25700.0,34.8124,34.8441,34.7648,34.7886,25700.0
2014-05-20 09:35:00,43.86,43.92,43.85,43.87,20900.0,34.7886,34.8362,34.7806,34.7965,20900.0
2014-05-20 09:40:00,43.86,43.89,43.79,43.8,20000.0,34.7886,34.8124,34.733,34.741,20000.0
2014-05-20 09:45:00,43.83,43.9,43.83,43.87,10800.0,34.7648,34.8203,34.7648,34.7965,10800.0
2014-05-20 09:50:00,43.87,43.91,43.86,43.9,6000.0,34.7965,34.8282,34.7886,34.8203,6000.0
2014-05-20 09:55:00,43.89,43.94,43.88,43.92,7400.0,34.8124,34.852,34.8044,34.8362,7400.0
2014-05-20 10:00:00,43.91,43.94,43.88,43.94,5100.0,34.8282,34.852,34.8044,34.852,5100.0
2014-05-20 10:05:00,43.94,43.94,43.89,43.89,9100.0,34.852,34.852,34.8124,34.8124,9100.0
2014-05-20 10:10:00,43.88,43.97,43.88,43.94,9700.0,34.8044,34.8758,34.8044,34.852,9700.0
2014-05-20 10:15:00,43.94,43.96,43.88,43.92,14600.0,34.852,34.8679,34.8044,34.8362,14600.0
2014-05-20 10:20:00,43.91,43.93,43.85,43.85,11200.0,34.8282,34.8441,34.7806,34.7806,11200.0
2014-05-20 10:25:00,43.85,43.89,43.82,43.84,19100.0,34.7806,34.8124,34.7568,34.7727,19100.0
2014-05-20 10:30:00,43.84,43.86,43.82,43.84,23300.0,34.7727,34.7886,34.7568,34.7727,23300.0
2014-05-20 10:35:00,43.83,43.83,43.79,43.8,15700.0,34.7648,34.7648,34.733,34.741,15700.0
2014-05-20 10:40:00,43.79,43.79,43.73,43.77,29400.0,34.733,34.733,34.6855,34.7172,29400.0
2014-05-20 10:45:00,43.76,43.78,43.73,43.76,62100.0,34.7093,34.7251,34.6855,34.7093,62100.0
2014-05-20 10:50:00,43.77,43.79,43.75,43.79,7200.0,34.7172,34.733,34.7013,34.733,7200.0
2014-05-20 10:55:00,43.79,43.8,43.77,43.78,5500.0,34.733,34.741,34.7172,34.7251,5500.0
2014-05-20 11:00:00,43.78,43.78,43.76,43.77,5600.0,34.7251,34.7251,34.7093,34.7172,5600.0
2014-05-20 11:05:00,43.75,43.76,43.72,43.72,7400.0,34.7013,34.7093,34.6775,34.6775,7400.0
2014-05-20 11:10:00,43.72,43.73,43.7,43.71,4100.0,34.6775,34.6855,34.6617,34.6696,4100.0
2014-05-20 11:15:00,43.72,43.73,43.69,43.69,6900.0,34.6775,34.6855,34.6537,34.6537,6900.0
2014-05-20 11:20:00,43.68,43.68,43.65,43.66,5800.0,34.6458,34.6458,34.622,34.6299,5800.0
2014-05-20 11:25:00,43.66,43.67,43.6,43.6,8500.0,34.6299,34.6379,34.5823,34.5823,8500.0
2014-05-20 11:30:00,43.6,43.61,43.6,43.6,4400.0,34.5823,34.5903,34.5823,34.5823,4400.0
2014-05-20 11:35:00,43.6,43.6,43.56,43.56,12700.0,34.5823,34.5823,34.5506,34.5506,12700.0
2014-05-20 11:40:00,43.57,43.58,43.56,43.56,6700.0,34.5585,34.5665,34.5506,34.5506,6700.0
2014-05-20 11:45:00,43.55,43.57,43.55,43.55,5900.0,34.5427,34.5585,34.5427,34.5427,5900.0
2014-05-20 11:50:00,43.55,43.55,43.51,43.53,10200.0,34.5427,34.5427,34.511,34.5268,10200.0
2014-05-20 11:55:00,43.51,43.54,43.51,43.52,5500.0,34.511,34.5348,34.511,34.5189,5500.0
2014-05-20 12:00:00,43.52,43.52,43.44,43.44,22900.0,34.5189,34.5189,34.4554,34.4554,22900.0
2014-05-20 12:05:00,43.43,43.45,43.39,43.4,50400.0,34.4475,34.4634,34.4158,34.4237,50400.0
2014-05-20 12:10:00,43.39,43.4,43.34,43.38,42800.0,34.4158,34.4237,34.3761,34.4078,42800.0
2014-05-20 12:15:00,43.38,43.39,43.35,43.39,9700.0,34.4078,34.4158,34.3841,34.4158,9700.0
2014-05-20 12:20:00,43.38,43.41,43.38,43.39,10100.0,34.4078,34.4316,34.4078,34.4158,10100.0
2014-05-20 12:25:00,43.41,43.43,43.38,43.38,9500.0,34.4316,34.4475,34.4078,34.4078,9500.0
2014-05-20 12:30:00,43.38,43.39,43.35,43.38,8900.0,34.4078,34.4158,34.3841,34.4078,8900.0
2014-05-20 12:35:00,43.37,43.37,43.32,43.33,11800.0,34.3999,34.3999,34.3603,34.3682,11800.0
2014-05-20 12:40:00,43.33,43.34,43.32,43.33,3700.0,34.3682,34.3761,34.3603,34.3682,3700.0
2014-05-20 12:45:00,43.33,43.33,43.3,43.31,11500.0,34.3682,34.3682,34.3444,34.3523,11500.0
2014-05-20 12:50:00,43.31,43.36,43.31,43.36,7700.0,34.3523,34.392,34.3523,34.392,7700.0
2014-05-20 12:55:00,43.35,43.39,43.35,43.39,22100.0,34.3841,34.4158,34.3841,34.4158,22100.0
2014-05-20 13:00:00,43.39,43.39,43.37,43.38,10000.0,34.4158,34.4158,34.3999,34.4078,10000.0
2014-05-20 13:05:00,43.38,43.39,43.37,43.38,2400.0,34.4078,34.4158,34.3999,34.4078,2400.0
2014-05-20 13:10:00,43.38,43.38,43.37,43.38,18000.0,34.4078,34.4078,34.3999,34.4078,18000.0
2014-05-20 13:15:00,43.38,43.39,43.37,43.39,9300.0,34.4078,34.4158,34.3999,34.4158,9300.0
2014-05-20 13:20:00,43.38,43.39,43.38,43.38,4400.0,34.4078,34.4158,34.4078,34.4078,4400.0
2014-05-20 13:25:00,43.38,43.39,43.38,43.38,5200.0,34.4078,34.4158,34.4078,34.4078,5200.0
2014-05-20 13:30:00,43.39,43.39,43.37,43.38,6700.0,34.4158,34.4158,34.3999,34.4078,6700.0
2014-05-20 13:35:00,43.37,43.37,43.33,43.34,11300.0,34.3999,34.3999,34.3682,34.3761,11300.0
2014-05-20 13:40:00,43.33,43.33,43.28,43.3,18700.0,34.3682,34.3682,34.3285,34.3444,18700.0
2014-05-20 13:45:00,43.31,43.33,43.3,43.3,6900.0,34.3523,34.3682,34.3444,34.3444,6900.0
2014-05-20 13:50:00,43.29,43.3,43.28,43.3,6600.0,34.3365,34.3444,34.3285,34.3444,6600.0
2014-05-20 13:55:00,43.29,43.3,43.25,43.26,12000.0,34.3365,34.3444,34.3047,34.3127,12000.0
2014-05-20 14:00:00,43.27,43.3,43.27,43.29,14400.0,34.3206,34.3444,34.3206,34.3365,14400.0
2014-05-20 14:05:00,43.3,43.31,43.3,43.3,10000.0,34.3444,34.3523,34.3444,34.3444,10000.0
2014-05-20 14:10:00,43.31,43.31,43.28,43.28,13400.0,34.3523,34.3523,34.3285,34.3285,13400.0
2014-05-20 14:15:00,43.28,43.29,43.26,43.29,11300.0,34.3285,34.3365,34.3127,34.3365,11300.0
2014-05-20 14:20:00,43.29,43.29,43.27,43.28,5100.0,34.3365,34.3365,34.3206,34.3285,5100.0
2014-05-20 14:25:00,43.28,43.29,43.26,43.27,16400.0,34.3285,34.3365,34.3127,34.3206,16400.0
2014-05-20 14:30:00,43.28,43.29,43.24,43.25,19500.0,34.3285,34.3365,34.2968,34.3047,19500.0
2014-05-20 14:35:00,43.25,43.27,43.25,43.25,10800.0,34.3047,34.3206,34.3047,34.3047,10800.0
2014-05-20 14:40:00,43.26,43.28,43.26,43.27,7200.0,34.3127,34.3285,34.3127,34.3206,7200.0
2014-05-20 14:45:00,43.27,43.31,43.27,43.31,6700.0,34.3206,34.3523,34.3206,34.3523,6700.0
2014-05-20 14:50:00,43.31,43.31,43.29,43.3,6000.0,34.3523,34.3523,34.3365,34.3444,6000.0
2014-05-20 14:55:00,43.3,43.36,43.29,43.33,22200.0,34.3444,34.392,34.3365,34.3682,22200.0
2014-05-20 15:00:00,43.34,43.34,43.29,43.34,17800.0,34.3761,34.3761,34.3365,34.3761,17800.0
2014-05-20 15:05:00,43.35,43.38,43.35,43.36,16300.0,34.3841,34.4078,34.3841,34.392,16300.0
2014-05-20 15:10:00,43.35,43.36,43.35,43.35,1500.0,34.3841,34.392,34.3841,34.3841,1500.0
2014-05-20 15:15:00,43.36,43.37,43.35,43.37,9000.0,34.392,34.3999,34.3841,34.3999,9000.0
2014-05-20 15:20:00,43.37,43.38,43.35,43.37,10300.0,34.3999,34.4078,34.3841,34.3999,10300.0
2014-05-20 15:25:00,43.36,43.39,43.36,43.37,10300.0,34.392,34.4158,34.392,34.3999,10300.0
2014-05-20 15:30:00,43.38,43.4,43.36,43.39,14300.0,34.4078,34.4237,34.392,34.4158,14300.0
2014-05-20 15:35:00,43.39,43.45,43.39,43.44,23400.0,34.4158,34.4634,34.4158,34.4554,23400.0
2014-05-20 15:40:00,43.44,43.47,43.44,43.45,46300.0,34.4554,34.4792,34.4554,34.4634,46300.0
2014-05-20 15:45:00,43.45,43.47,43.42,43.42,50600.0,34.4634,34.4792,34.4396,34.4396,50600.0
2014-05-20 15:50:00,43.43,43.45,43.42,43.44,30700.0,34.4475,34.4634,34.4396,34.4554,30700.0
2014-05-20 15:55:00,43.45,43.45,43.4,43.41,97500.0,34.4634,34.4634,34.4237,34.4316,97500.0
2014-05-21 09:30:00,43.54,43.55,43.4,43.42,23600.0,34.5348,34.5427,34.4237,34.4396,23600.0
2014-05-21 09:35:00,43.42,43.57,43.42,43.51,15300.0,34.4396,34.5585,34.4396,34.511,15300.0
2014-05-21 09:40:00,43.52,43.59,43.51,43.54,7800.0,34.5189,34.5744,34.511,34.5348,7800.0
2014-05-21 09:45:00,43.54,43.54,43.49,43.53,8300.0,34.5348,34.5348,34.4951,34.5268,8300.0
2014-05-21 09:50:00,43.52,43.55,43.46,43.52,14900.0,34.5189,34.5427,34.4713,34.5189,14900.0
2014-05-21 09:55:00,43.52,43.52,43.45,43.5,5400.0,34.5189,34.5189,34.4634,34.503,5400.0
2014-05-21 10:00:00,43.49,43.55,43.48,43.52,4900.0,34.4951,34.5427,34.4872,34.5189,4900.0
2014-05-21 10:05:00,43.51,43.54,43.5,43.51,4400.0,34.511,34.5348,34.503,34.511,4400.0
2014-05-21 10:10:00,43.51,43.54,43.5,43.5,5300.0,34.511,34.5348,34.503,34.503,5300.0
2014-05-21 10:15:00,43.5,43.51,43.48,43.49,3000.0,34.503,34.511,34.4872,34.4951,3000.0
2014-05-21 10:20:00,43.47,43.48,43.43,43.43,5300.0,34.4792,34.4872,34.4475,34.4475,5300.0
2014-05-21 10:25:00,43.44,43.44,43.39,43.39,7100.0,34.4554,34.4554,34.4158,34.4158,7100.0
2014-05-21 10:30:00,43.4,43.44,43.39,43.44,49400.0,34.4237,34.4554,34.4158,34.4554,49400.0
2014-05-21 10:35:00,43.45,43.46,43.42,43.44,10400.0,34.4634,34.4713,34.4396,34.4554,10400.0
2014-05-21 10:40:00,43.44,43.44,43.41,43.42,19100.0,34.4554,34.4554,34.4316,34.4396,19100.0
2014-05-21 10:45:00,43.42,43.44,43.41,43.42,11900.0,34.4396,34.4554,34.4316,34.4396,11900.0
2014-05-21 10:50:00,43.43,43.49,43.42,43.49,14000.0,34.4475,34.4951,34.4396,34.4951,14000.0
2014-05-21 10:55:00,43.49,43.54,43.47,43.49,14500.0,34.4951,34.5348,34.4792,34.4951,14500.0
2014-05-21 11:00:00,43.49,43.52,43.48,43.48,12900.0,34.4951,34.5189,34.4872,34.4872,12900.0
2014-05-21 11:05:00,43.49,43.5,43.47,43.47,7800.0,34.4951,34.503,34.4792,34.4792,7800.0
2014-05-21 11:10:00,43.48,43.48,43.43,43.44,12000.0,34.4872,34.4872,34.4475,34.4554,12000.0
2014-05-21 11:15:00,43.45,43.48,43.41,43.41,6500.0,34.4634,34.4872,34.4316,34.4316,6500.0
2014-05-21 11:20:00,43.42,43.45,43.41,43.43,5400.0,34.4396,34.4634,34.4316,34.4475,5400.0
2014-05-21 11:25:00,43.44,43.45,43.41,43.42,5500.0,34.4554,34.4634,34.4316,34.4396,5500.0
2014-05-21 11:30:00,43.42,43.45,43.41,43.41,9300.0,34.4396,34.4634,34.4316,34.4316,9300.0
2014-05-21 11:35:00,43.42,43.42,43.41,43.41,2800.0,34.4396,34.4396,34.4316,34.4316,2800.0
2014-05-21 11:40:00,43.41,43.41,43.37,43.39,28600.0,34.4316,34.4316,34.3999,34.4158,28600.0
2014-05-21 11:45:00,43.39,43.41,43.37,43.4,30900.0,34.4158,34.4316,34.3999,34.4237,30900.0
2014-05-21 11:50:00,43.38,43.42,43.36,43.36,13900.0,34.4078,34.4396,34.392,34.392,13900.0
2014-05-21 11:55:00,43.37,43.4,43.33,43.34,12000.0,34.3999,34.4237,34.3682,34.3761,12000.0
2014-05-21 12:00:00,43.35,43.38,43.35,43.36,4700.0,34.3841,34.4078,34.3841,34.392,4700.0
2014-05-21 12:05:00,43.36,43.37,43.32,43.33,9800.0,34.392,34.3999,34.3603,34.3682,9800.0
2014-05-21 12:10:00,43.32,43.33,43.31,43.32,3700.0,34.3603,34.3682,34.3523,34.3603,3700.0
2014-05-21 12:15:00,43.32,43.32,43.3,43.3,2700.0,34.3603,34.3603,34.3444,34.3444,2700.0
2014-05-21 12:20:00,43.29,43.3,43.29,43.3,3000.0,34.3365,34.3444,34.3365,34.3444,3000.0
2014-05-21 12:25:00,43.29,43.3,43.28,43.29,4400.0,34.3365,34.3444,34.3285,34.3365,4400.0
2014-05-21 12:30:00,43.3,43.34,43.29,43.34,8300.0,34.3444,34.3761,34.3365,34.3761,8300.0
2014-05-21 12:35:00,43.35,43.35,43.34,43.34,800.0,34.3841,34.3841,34.3761,34.3761,800.0
2014-05-21 12:40:00,43.35,43.39,43.35,43.39,6600.0,34.3841,34.4158,34.3841,34.4158,6600.0
2014-05-21 12:45:00,43.39,43.4,43.38,43.39,7300.0,34.4158,34.4237,34.4078,34.4158,7300.0
2014-05-21 12:50:00,43.39,43.42,43.36,43.41,11700.0,34.4158,34.4396,34.392,34.4316,11700.0
2014-05-21 12:55:00,43.42,43.44,43.42,43.43,7700.0,34.4396,34.4554,34.4396,34.4475,7700.0
2014-05-21 13:00:00,43.44,43.48,43.44,43.48,3200.0,34.4554,34.4872,34.4554,34.4872,3200.0
2014-05-21 13:05:00,43.48,43.51,43.48,43.5,2100.0,34.4872,34.511,34.4872,34.503,2100.0
2014-05-21 13:10:00,43.51,43.52,43.5,43.52,3500.0,34.511,34.5189,34.503,34.5189,3500.0
2014-05-21 13:15:00,43.51,43.52,43.5,43.51,11700.0,34.511,34.5189,34.503,34.511,11700.0
2014-05-21 13:20:00,43.51,43.53,43.5,43.51,8900.0,34.511,34.5268,34.503,34.511,8900.0
2014-05-21 13:25:00,43.5,43.51,43.48,43.49,2200.0,34.503,34.511,34.4872,34.4951,2200.0
2014-05-21 13:30:00,43.5,43.51,43.5,43.51,1200.0,34.503,34.511,34.503,34.511,1200.0
2014-05-21 13:35:00,43.51,43.51,43.49,43.49,3100.0,34.511,34.511,34.4951,34.4951,3100.0
2014-05-21 13:40:00,43.5,43.51,43.49,43.51,4400.0,34.503,34.511,34.4951,34.511,4400.0
2014-05-21 13:45:00,43.51,43.51,43.48,43.49,5100.0,34.511,34.511,34.4872,34.4951,5100.0
2014-05-21 13:50:00,43.49,43.49,43.48,43.48,1600.0,34.4951,34.4951,34.4872,34.4872,1600.0
2014-05-21 13:55:00,43.48,43.48,43.45,43.46,6200.0,34.4872,34.4872,34.4634,34.4713,6200.0
2014-05-21 14:00:00,43.46,43.51,43.43,43.51,9300.0,34.4713,34.511,34.4475,34.511,9300.0
2014-05-21 14:05:00,43.51,43.55,43.44,43.47,5700.0,34.511,34.5427,34.4554,34.4792,5700.0
2014-05-21 14:10:00,43.46,43.46,43.4,43.4,8500.0,34.4713,34.4713,34.4237,34.4237,8500.0
2014-05-21 14:15:00,43.41,43.47,43.4,43.46,6900.0,34.4316,34.4792,34.4237,34.4713,6900.0
2014-05-21 14:20:00,43.47,43.5,43.42,43.44,11100.0,34.4792,34.503,34.4396,34.4554,11100.0
2014-05-21 14:25:00,43.44,43.45,43.43,43.45,3600.0,34.4554,34.4634,34.4475,34.4634,3600.0
2014-05-21 14:30:00,43.45,43.48,43.43,43.48,5800.0,34.4634,34.4872,34.4475,34.4872,5800.0
2014-05-21 14:35:00,43.49,43.51,43.46,43.47,7500.0,34.4951,34.511,34.4713,34.4792,7500.0
2014-05-21 14:40:00,43.47,43.52,43.47,43.51,4300.0,34.4792,34.5189,34.4792,34.511,4300.0
2014-05-21 14:45:00,43.49,43.51,43.48,43.5,7000.0,34.4951,34.511,34.4872,34.503,7000.0
2014-05-21 14:50:00,43.5,43.5,43.48,43.49,4100.0,34.503,34.503,34.4872,34.4951,4100.0
2014-05-21 14:55:00,43.49,43.49,43.47,43.48,6400.0,34.4951,34.4951,34.4792,34.4872,6400.0
2014-05-21 15:00:00,43.48,43.48,43.47,43.48,3100.0,34.4872,34.4872,34.4792,34.4872,3100.0
2014-05-21 15:05:00,43.48,43.54,43.47,43.53,9400.0,34.4872,34.5348,34.4792,34.5268,9400.0
2014-05-21 15:10:00,43.53,43.58,43.53,43.58,11500.0,34.5268,34.5665,34.5268,34.5665,11500.0
2014-05-21 15:15:00,43.58,43.62,43.58,43.59,10500.0,34.5665,34.5982,34.5665,34.5744,10500.0
2014-05-21 15:20:00,43.59,43.61,43.57,43.61,8200.0,34.5744,34.5903,34.5585,34.5903,8200.0
2014-05-21 15:25:00,43.6,43.61,43.57,43.59,8200.0,34.5823,34.5903,34.5585,34.5744,8200.0
2014-05-21 15:30:00,43.58,43.61,43.57,43.57,5800.0,34.5665,34.5903,34.5585,34.5585,5800.0
2014-05-21 15:35:00,43.57,43.59,43.56,43.56,16300.0,34.5585,34.5744,34.5506,34.5506,16300.0
2014-05-21 15:40:00,43.56,43.59,43.56,43.58,8300.0,34.5506,34.5744,34.5506,34.5665,8300.0
2014-05-21 15:45:00,43.59,43.61,43.58,43.61,22600.0,34.5744,34.5903,34.5665,34.5903,22600.0
2014-05-21 15:50:00,43.6,43.65,43.6,43.65,27800.0,34.5823,34.622,34.5823,34.622,27800.0
2014-05-21 15:55:00,43.64,43.65,43.62,43.64,97800.0,34.6141,34.622,34.5982,34.6141,97800.0
2014-05-22 09:30:00,43.6,43.6,43.45,43.47,30700.0,34.5823,34.5823,34.4634,34.4792,30700.0
2014-05-22 09:35:00,43.45,43.52,43.41,43.51,5500.0,34.4634,34.5189,34.4316,34.511,5500.0
2014-05-22 09:40:00,43.49,43.54,43.48,43.52,3900.0,34.4951,34.5348,34.4872,34.5189,3900.0
2014-05-22 09:45:00,43.53,43.57,43.53,43.54,17300.0,34.5268,34.5585,34.5268,34.5348,17300.0
2014-05-22 09:50:00,43.56,43.58,43.47,43.47,12500.0,34.5506,34.5665,34.4792,34.4792,12500.0
2014-05-22 09:55:00,43.47,43.48,43.45,43.47,9100.0,34.4792,34.4872,34.4634,34.4792,9100.0
2014-05-22 10:00:00,43.47,43.52,43.46,43.51,8400.0,34.4792,34.5189,34.4713,34.511,8400.0
2014-05-22 10:05:00,43.5,43.53,43.45,43.52,6500.0,34.503,34.5268,34.4634,34.5189,6500.0
2014-05-22 10:10:00,43.54,43.55,43.51,43.52,6800.0,34.5348,34.5427,34.511,34.5189,6800.0
2014-05-22 10:15:00,43.53,43.56,43.52,43.54,8300.0,34.5268,34.5506,34.5189,34.5348,8300.0
2014-05-22 10:20:00,43.53,43.54,43.52,43.54,4800.0,34.5268,34.5348,34.5189,34.5348,4800.0
2014-05-22 10:25:00,43.55,43.58,43.54,43.55,12100.0,34.5427,34.5665,34.5348,34.5427,12100.0
2014-05-22 10:30:00,43.55,43.57,43.55,43.56,4100.0,34.5427,34.5585,34.5427,34.5506,4100.0
2014-05-22 10:35:00,43.56,43.6,43.56,43.6,5900.0,34.5506,34.5823,34.5506,34.5823,5900.0
2014-05-22 10:40:00,43.59,43.6,43.58,43.59,15000.0,34.5744,34.5823,34.5665,34.5744,15000.0
2014-05-22 10:45:00,43.58,43.59,43.54,43.59,33800.0,34.5665,34.5744,34.5348,34.5744,33800.0
2014-05-22 10:50:00,43.59,43.59,43.56,43.58,21800.0,34.5744,34.5744,34.5506,34.5665,21800.0
2014-05-22 10:55:00,43.58,43.6,43.56,43.57,23500.0,34.5665,34.5823,34.5506,34.5585,23500.0
2014-05-22 11:00:00,43.56,43.57,43.52,43.52,33900.0,34.5506,34.5585,34.5189,34.5189,33900.0
2014-05-22 11:05:00,43.52,43.54,43.49,43.54,8800.0,34.5189,34.5348,34.4951,34.5348,8800.0
2014-05-22 11:10:00,43.54,43.57,43.54,43.57,3700.0,34.5348,34.5585,34.5348,34.5585,3700.0
2014-05-22 11:15:00,43.56,43.6,43.55,43.56,13200.0,34.5506,34.5823,34.5427,34.5506,13200.0
2014-05-22 11:20:00,43.57,43.6,43.57,43.6,5400.0,34.5585,34.5823,34.5585,34.5823,5400.0
2014-05-22 11:25:00,43.61,43.61,43.57,43.59,9700.0,34.5903,34.5903,34.5585,34.5744,9700.0
2014-05-22 11:30:00,43.6,43.62,43.58,43.61,20300.0,34.5823,34.5982,34.5665,34.5903,20300.0
2014-05-22 11:35:00,43.6,43.61,43.59,43.6,2600.0,34.5823,34.5903,34.5744,34.5823,2600.0
2014-05-22 11:40:00,43.6,43.6,43.59,43.59,4900.0,34.5823,34.5823,34.5744,34.5744,4900.0
2014-05-22 11:45:00,43.59,43.6,43.58,43.59,15700.0,34.5744,34.5823,34.5665,34.5744,15700.0
2014-05-22 11:50:00,43.6,43.6,43.57,43.58,8600.0,34.5823,34.5823,34.5585,34.5665,8600.0
2014-05-22 11:55:00,43.59,43.6,43.57,43.57,11000.0,34.5744,34.5823,34.5585,34.5585,11000.0
2014-05-22 12:00:00,43.58,43.58,43.57,43.58,7000.0,34.5665,34.5665,34.5585,34.5665,7000.0
2014-05-22 12:05:00,43.58,43.58,43.57,43.58,3300.0,34.5665,34.5665,34.5585,34.5665,3300.0
2014-05-22 12:10:00,43.58,43.58,43.57,43.58,2300.0,34.5665,34.5665,34.5585,34.5665,2300.0
2014-05-22 12:15:00,43.58,43.58,43.55,43.55,16400.0,34.5665,34.5665,34.5427,34.5427,16400.0
2014-05-22 12:20:00,43.57,43.57,43.56,43.56,2500.0,34.5585,34.5585,34.5506,34.5506,2500.0
2014-05-22 12:25:00,43.56,43.58,43.55,43.57,10300.0,34.5506,34.5665,34.5427,34.5585,10300.0
2014-05-22 12:30:00,43.57,43.57,43.56,43.57,5300.0,34.5585,34.5585,34.5506,34.5585,5300.0
2014-05-22 12:35:00,43.57,43.58,43.53,43.54,35600.0,34.5585,34.5665,34.5268,34.5348,35600.0
2014-05-22 12:40:00,43.54,43.57,43.54,43.57,6300.0,34.5348,34.5585,34.5348,34.5585,6300.0
2014-05-22 12:45:00,43.56,43.58,43.56,43.57,5100.0,34.5506,34.5665,34.5506,34.5585,5100.0
2014-05-22 12:50:00,43.57,43.58,43.54,43.58,15000.0,34.5585,34.5665,34.5348,34.5665,15000.0
2014-05-22 12:55:00,43.57,43.59,43.55,43.55,9600.0,34.5585,34.5744,34.5427,34.5427,9600.0
2014-05-22 13:00:00,43.56,43.57,43.56,43.56,11300.0,34.5506,34.5585,34.5506,34.5506,11300.0
2014-05-22 13:05:00,43.56,43.56,43.55,43.56,5100.0,34.5506,34.5506,34.5427,34.5506,5100.0
2014-05-22 13:10:00,43.56,43.57,43.55,43.56,7500.0,34.5506,34.5585,34.5427,34.5506,7500.0
2014-05-22 13:15:00,43.56,43.56,43.53,43.53,8000.0,34.5506,34.5506,34.5268,34.5268,8000.0
2014-05-22 13:20:00,43.53,43.54,43.52,43.52,4400.0,34.5268,34.5348,34.5189,34.5189,4400.0
2014-05-22 13:25:00,43.52,43.55,43.52,43.54,9700.0,34.5189,34.5427,34.5189,34.5348,9700.0
2014-05-22 13:30:00,43.55,43.55,43.49,43.52,212700.0,34.5427,34.5427,34.4951,34.5189,212700.0
2014-05-22 13:35:00,43.52,43.53,43.51,43.53,4600.0,34.5189,34.5268,34.511,34.5268,4600.0
2014-05-22 13:40:00,43.53,43.55,43.52,43.53,5200.0,34.5268,34.5427,34.5189,34.5268,5200.0
2014-05-22 13:45:00,43.54,43.54,43.51,43.51,6500.0,34.5348,34.5348,34.511,34.511,6500.0
2014-05-22 13:50:00,43.51,43.51,43.48,43.48,7000.0,34.511,34.511,34.4872,34.4872,7000.0
2014-05-22 13:55:00,43.48,43.49,43.47,43.49,8400.0,34.4872,34.4951,34.4792,34.4951,8400.0
2014-05-22 14:00:00,43.49,43.5,43.46,43.46,10300.0,34.4951,34.503,34.4713,34.4713,10300.0
2014-05-22 14:05:00,43.47,43.48,43.45,43.48,14300.0,34.4792,34.4872,34.4634,34.4872,14300.0
2014-05-22 14:10:00,43.47,43.51,43.47,43.51,9400.0,34.4792,34.511,34.4792,34.511,9400.0
2014-05-22 14:15:00,43.5,43.5,43.48,43.49,7200.0,34.503,34.503,34.4872,34.4951,7200.0
2014-05-22 14:20:00,43.49,43.5,43.48,43.49,2800.0,34.4951,34.503,34.4872,34.4951,2800.0
2014-05-22 14:25:00,43.5,43.5,43.47,43.48,12800.0,34.503,34.503,34.4792,34.4872,12800.0
2014-05-22 14:30:00,43.47,43.48,43.45,43.45,25200.0,34.4792,34.4872,34.4634,34.4634,25200.0
2014-05-22 14:35:00,43.45,43.47,43.44,43.44,12400.0,34.4634,34.4792,34.4554,34.4554,12400.0
2014-05-22 14:40:00,43.44,43.45,43.43,43.44,6900.0,34.4554,34.4634,34.4475,34.4554,6900.0
2014-05-22 14:45:00,43.43,43.44,43.41,43.43,9800.0,34.4475,34.4554,34.4316,34.4475,9800.0
2014-05-22 14:50:00,43.44,43.44,43.4,43.41,12400.0,34.4554,34.4554,34.4237,34.4316,12400.0
2014-05-22 14:55:00,43.41,43.42,43.4,43.42,16000.0,34.4316,34.4396,34.4237,34.4396,16000.0
2014-05-22 15:00:00,43.41,43.42,43.37,43.37,41700.0,34.4316,34.4396,34.3999,34.3999,41700.0
2014-05-22 15:05:00,43.37,43.37,43.31,43.37,18000.0,34.3999,34.3999,34.3523,34.3999,18000.0
2014-05-22 15:10:00,43.37,43.37,43.35,43.37,9400.0,34.3999,34.3999,34.3841,34.3999,9400.0
2014-05-22 15:15:00,43.37,43.38,43.36,43.38,19300.0,34.3999,34.4078,34.392,34.4078,19300.0
2014-05-22 15:20:00,43.38,43.38,43.36,43.37,16600.0,34.4078,34.4078,34.392,34.3999,16600.0
2014-05-22 15:25:00,43.37,43.37,43.35,43.36,14900.0,34.3999,34.3999,34.3841,34.392,14900.0
2014-05-22 15:30:00,43.36,43.36,43.34,43.36,22200.0,34.392,34.392,34.3761,34.392,22200.0
2014-05-22 15:35:00,43.36,43.36,43.35,43.36,22900.0,34.392,34.392,34.3841,34.392,22900.0
2014-05-22 15:40:00,43.36,43.44,43.36,43.44,48000.0,34.392,34.4554,34.392,34.4554,48000.0
2014-05-22 15:45:00,43.44,43.47,43.44,43.47,56200.0,34.4554,34.4792,34.4554,34.4792,56200.0
2014-05-22 15:50:00,43.47,43.48,43.47,43.48,33300.0,34.4792,34.4872,34.4792,34.4872,33300.0
2014-05-22 15:55:00,43.48,43.48,43.47,43.47,63000.0,34.4872,34.4872,34.4792,34.4792,63000.0
2014-05-23 09:30:00,43.57,43.61,43.49,43.54,34600.0,34.5585,34.5903,34.4951,34.5348,34600.0
2014-05-23 09:35:00,43.55,43.63,43.55,43.57,10700.0,34.5427,34.6061,34.5427,34.5585,10700.0
2014-05-23 09:40:00,43.59,43.61,43.58,43.61,6200.0,34.5744,34.5903,34.5665,34.5903,6200.0
2014-05-23 09:45:00,43.61,43.63,43.58,43.6,11100.0,34.5903,34.6061,34.5665,34.5823,11100.0
2014-05-23 09:50:00,43.6,43.64,43.6,43.62,8900.0,34.5823,34.6141,34.5823,34.5982,8900.0
2014-05-23 09:55:00,43.62,43.62,43.53,43.53,8700.0,34.5982,34.5982,34.5268,34.5268,8700.0
2014-05-23 10:00:00,43.55,43.57,43.51,43.52,26200.0,34.5427,34.5585,34.511,34.5189,26200.0
2014-05-23 10:05:00,43.51,43.53,43.49,43.5,11000.0,34.511,34.5268,34.4951,34.503,11000.0
2014-05-23 10:10:00,43.51,43.51,43.49,43.5,2900.0,34.511,34.511,34.4951,34.503,2900.0
2014-05-23 10:15:00,43.5,43.5,43.47,43.49,8300.0,34.503,34.503,34.4792,34.4951,8300.0
2014-05-23 10:20:00,43.49,43.49,43.47,43.47,5700.0,34.4951,34.4951,34.4792,34.4792,5700.0
2014-05-23 10:25:00,43.48,43.48,43.47,43.48,5000.0,34.4872,34.4872,34.4792,34.4872,5000.0
2014-05-23 10:30:00,43.48,43.48,43.47,43.48,7700.0,34.4872,34.4872,34.4792,34.4872,7700.0
2014-05-23 10:35:00,43.48,43.48,43.47,43.48,9600.0,34.4872,34.4872,34.4792,34.4872,9600.0
2014-05-23 10:40:00,43.48,43.48,43.42,43.42,22900.0,34.4872,34.4872,34.4396,34.4396,22900.0
2014-05-23 10:45:00,43.42,43.43,43.41,43.41,9600.0,34.4396,34.4475,34.4316,34.4316,9600.0
2014-05-23 10:50:00,43.41,43.42,43.36,43.36,15300.0,34.4316,34.4396,34.392,34.392,15300.0
2014-05-23 10:55:00,43.36,43.36,43.3,43.3,21800.0,34.392,34.392,34.3444,34.3444,21800.0
2014-05-23 11:00:00,43.31,43.31,43.28,43.28,14200.0,34.3523,34.3523,34.3285,34.3285,14200.0
2014-05-23 11:05:00,43.28,43.3,43.26,43.27,21900.0,34.3285,34.3444,34.3127,34.3206,21900.0
2014-05-23 11:10:00,43.28,43.3,43.27,43.3,15500.0,34.3285,34.3444,34.3206,34.3444,15500.0
2014-05-23 11:15:00,43.3,43.3,43.3,43.3,26400.0,34.3444,34.3444,34.3444,34.3444,26400.0
2014-05-23 11:20:00,43.3,43.35,43.3,43.33,15300.0,34.3444,34.3841,34.3444,34.3682,15300.0
2014-05-23 11:25:00,43.33,43.34,43.29,43.31,25400.0,34.3682,34.3761,34.3365,34.3523,25400.0
2014-05-23 11:30:00,43.3,43.31,43.28,43.29,19800.0,34.3444,34.3523,34.3285,34.3365,19800.0
2014-05-23 11:35:00,43.3,43.3,43.28,43.29,14500.0,34.3444,34.3444,34.3285,34.3365,14500.0
2014-05-23 11:40:00,43.3,43.3,43.29,43.3,42400.0,34.3444,34.3444,34.3365,34.3444,42400.0
2014-05-23 11:45:00,43.29,43.31,43.29,43.31,14600.0,34.3365,34.3523,34.3365,34.3523,14600.0
2014-05-23 11:50:00,43.33,43.35,43.32,43.35,5200.0,34.3682,34.3841,34.3603,34.3841,5200.0
2014-05-23 11:55:00,43.35,43.37,43.27,43.3,40000.0,34.3841,34.3999,34.3206,34.3444,40000.0
2014-05-23 12:00:00,43.29,43.33,43.29,43.33,6100.0,34.3365,34.3682,34.3365,34.3682,6100.0
2014-05-23 12:05:00,43.32,43.35,43.32,43.33,5600.0,34.3603,34.3841,34.3603,34.3682,5600.0
2014-05-23 12:10:00,43.33,43.37,43.33,43.36,8700.0,34.3682,34.3999,34.3682,34.392,8700.0
2014-05-23 12:15:00,43.35,43.36,43.34,43.34,3800.0,34.3841,34.392,34.3761,34.3761,3800.0
2014-05-23 12:20:00,43.34,43.35,43.34,43.34,3700.0,34.3761,34.3841,34.3761,34.3761,3700.0
2014-05-23 12:25:00,43.34,43.34,43.32,43.33,7500.0,34.3761,34.3761,34.3603,34.3682,7500.0
2014-05-23 12:30:00,43.33,43.33,43.32,43.33,7500.0,34.3682,34.3682,34.3603,34.3682,7500.0
2014-05-23 12:35:00,43.32,43.33,43.32,43.32,3600.0,34.3603,34.3682,34.3603,34.3603,3600.0
2014-05-23 12:40:00,43.33,43.33,43.32,43.32,5900.0,34.3682,34.3682,34.3603,34.3603,5900.0
2014-05-23 12:45:00,43.32,43.34,43.32,43.32,12900.0,34.3603,34.3761,34.3603,34.3603,12900.0
2014-05-23 12:50:00,43.32,43.33,43.32,43.32,4900.0,34.3603,34.3682,34.3603,34.3603,4900.0
2014-05-23 12:55:00,43.32,43.33,43.3,43.3,6600.0,34.3603,34.3682,34.3444,34.3444,6600.0
2014-05-23 13:00:00,43.31,43.32,43.31,43.32,6800.0,34.3523,34.3603,34.3523,34.3603,6800.0
2014-05-23 13:05:00,43.32,43.33,43.3,43.31,5200.0,34.3603,34.3682,34.3444,34.3523,5200.0
2014-05-23 13:10:00,43.31,43.32,43.3,43.3,3400.0,34.3523,34.3603,34.3444,34.3444,3400.0
2014-05-23 13:15:00,43.31,43.31,43.3,43.31,5400.0,34.3523,34.3523,34.3444,34.3523,5400.0
2014-05-23 13:20:00,43.31,43.31,43.3,43.31,5200.0,34.3523,34.3523,34.3444,34.3523,5200.0
2014-05-23 13:25:00,43.31,43.33,43.3,43.31,33100.0,34.3523,34.3682,34.3444,34.3523,33100.0
2014-05-23 13:30:00,43.3,43.32,43.3,43.31,3000.0,34.3444,34.3603,34.3444,34.3523,3000.0
2014-05-23 13:35:00,43.32,43.34,43.32,43.33,7900.0,34.3603,34.3761,34.3603,34.3682,7900.0
2014-05-23 13:40:00,43.33,43.34,43.31,43.33,9400.0,34.3682,34.3761,34.3523,34.3682,9400.0
2014-05-23 13:45:00,43.33,43.34,43.32,43.33,9400.0,34.3682,34.3761,34.3603,34.3682,9400.0
2014-05-23 13:50:00,43.33,43.34,43.32,43.32,15100.0,34.3682,34.3761,34.3603,34.3603,15100.0
2014-05-23 13:55:00,43.33,43.34,43.32,43.32,10700.0,34.3682,34.3761,34.3603,34.3603,10700.0
2014-05-23 14:00:00,43.33,43.34,43.32,43.33,14300.0,34.3682,34.3761,34.3603,34.3682,14300.0
2014-05-23 14:05:00,43.33,43.34,43.32,43.33,7200.0,34.3682,34.3761,34.3603,34.3682,7200.0
2014-05-23 14:10:00,43.33,43.34,43.32,43.33,4100.0,34.3682,34.3761,34.3603,34.3682,4100.0
2014-05-23 14:15:00,43.33,43.33,43.32,43.32,5600.0,34.3682,34.3682,34.3603,34.3603,5600.0
2014-05-23 14:20:00,43.32,43.33,43.32,43.33,9700.0,34.3603,34.3682,34.3603,34.3682,9700.0
2014-05-23 14:25:00,43.33,43.34,43.32,43.33,20100.0,34.3682,34.3761,34.3603,34.3682,20100.0
2014-05-23 14:30:00,43.33,43.34,43.32,43.34,11500.0,34.3682,34.3761,34.3603,34.3761,11500.0
2014-05-23 14:35:00,43.34,43.35,43.33,43.35,6700.0,34.3761,34.3841,34.3682,34.3841,6700.0
2014-05-23 14:40:00,43.35,43.37,43.34,43.36,9500.0,34.3841,34.3999,34.3761,34.392,9500.0
2014-05-23 14:45:00,43.36,43.38,43.35,43.35,7200.0,34.392,34.4078,34.3841,34.3841,7200.0
2014-05-23 14:50:00,43.35,43.36,43.34,43.34,15300.0,34.3841,34.392,34.3761,34.3761,15300.0
2014-05-23 14:55:00,43.35,43.35,43.34,43.35,6200.0,34.3841,34.3841,34.3761,34.3841,6200.0
2014-05-23 15:00:00,43.34,43.35,43.34,43.34,8200.0,34.3761,34.3841,34.3761,34.3761,8200.0
2014-05-23 15:05:00,43.34,43.35,43.33,43.33,21200.0,34.3761,34.3841,34.3682,34.3682,21200.0
2014-05-23 15:10:00,43.34,43.36,43.34,43.35,25100.0,34.3761,34.392,34.3761,34.3841,25100.0
2014-05-23 15:15:00,43.34,43.35,43.34,43.34,9700.0,34.3761,34.3841,34.3761,34.3761,9700.0
2014-05-23 15:20:00,43.34,43.35,43.33,43.34,37100.0,34.3761,34.3841,34.3682,34.3761,37100.0
2014-05-23 15:25:00,43.35,43.36,43.34,43.35,24500.0,34.3841,34.392,34.3761,34.3841,24500.0
2014-05-23 15:30:00,43.35,43.36,43.34,43.35,24400.0,34.3841,34.392,34.3761,34.3841,24400.0
2014-05-23 15:35:00,43.34,43.38,43.34,43.38,30300.0,34.3761,34.4078,34.3761,34.4078,30300.0
2014-05-23 15:40:00,43.38,43.4,43.38,43.4,24800.0,34.4078,34.4237,34.4078,34.4237,24800.0
2014-05-23 15:45:00,43.4,43.41,43.39,43.4,68100.0,34.4237,34.4316,34.4158,34.4237,68100.0
2014-05-23 15:50:00,43.4,43.42,43.4,43.41,75700.0,34.4237,34.4396,34.4237,34.4316,75700.0
2014-05-23 15:55:00,43.41,43.42,43.37,43.38,122600.0,34.4316,34.4396,34.3999,34.4078,122600.0
2014-05-27 09:30:00,43.41,43.49,43.32,43.35,37100.0,34.4316,34.4951,34.3603,34.3841,37100.0
2014-05-27 09:35:00,43.35,43.36,43.33,43.34,8600.0,34.3841,34.392,34.3682,34.3761,8600.0
2014-05-27 09:40:00,43.34,43.36,43.32,43.35,9500.0,34.3761,34.392,34.3603,34.3841,9500.0
2014-05-27 09:45:00,43.36,43.36,43.34,43.34,15200.0,34.392,34.392,34.3761,34.3761,15200.0
2014-05-27 09:50:00,43.34,43.36,43.34,43.36,12600.0,34.3761,34.392,34.3761,34.392,12600.0
2014-05-27 09:55:00,43.36,43.36,43.34,43.36,12000.0,34.392,34.392,34.3761,34.392,12000.0
2014-05-27 10:00:00,43.36,43.36,43.34,43.36,11000.0,34.392,34.392,34.3761,34.392,11000.0
2014-05-27 10:05:00,43.35,43.36,43.33,43.34,20000.0,34.3841,34.392,34.3682,34.3761,20000.0
2014-05-27 10:10:00,43.34,43.36,43.27,43.27,27700.0,34.3761,34.392,34.3206,34.3206,27700.0
2014-05-27 10:15:00,43.27,43.3,43.25,43.3,41400.0,34.3206,34.3444,34.3047,34.3444,41400.0
2014-05-27 10:20:00,43.29,43.36,43.29,43.35,15700.0,34.3365,34.392,34.3365,34.3841,15700.0
2014-05-27 10:25:00,43.35,43.36,43.29,43.31,16900.0,34.3841,34.392,34.3365,34.3523,16900.0
2014-05-27 10:30:00,43.31,43.36,43.31,43.36,12000.0,34.3523,34.392,34.3523,34.392,12000.0
2014-05-27 10:35:00,43.35,43.35,43.32,43.34,8700.0,34.3841,34.3841,34.3603,34.3761,8700.0
2014-05-27 10:40:00,43.34,43.36,43.34,43.35,19500.0,34.3761,34.392,34.3761,34.3841,19500.0
2014-05-27 10:45:00,43.35,43.35,43.3,43.33,26100.0,34.3841,34.3841,34.3444,34.3682,26100.0
2014-05-27 10:50:00,43.33,43.34,43.32,43.34,16100.0,34.3682,34.3761,34.3603,34.3761,16100.0
2014-05-27 10:55:00,43.34,43.34,43.3,43.3,20200.0,34.3761,34.3761,34.3444,34.3444,20200.0
2014-05-27 11:00:00,43.3,43.33,43.3,43.33,19900.0,34.3444,34.3682,34.3444,34.3682,19900.0
2014-05-27 11:05:00,43.33,43.36,43.32,43.34,19200.0,34.3682,34.392,34.3603,34.3761,19200.0
2014-05-27 11:10:00,43.34,43.36,43.34,43.35,13100.0,34.3761,34.392,34.3761,34.3841,13100.0
2014-05-27 11:15:00,43.35,43.36,43.34,43.34,17800.0,34.3841,34.392,34.3761,34.3761,17800.0
2014-05-27 11:20:00,43.35,43.35,43.34,43.35,9700.0,34.3841,34.3841,34.3761,34.3841,9700.0
2014-05-27 11:25:00,43.34,43.35,43.3,43.33,38400.0,34.3761,34.3841,34.3444,34.3682,38400.0
2014-05-27 11:30:00,43.34,43.37,43.34,43.36,59600.0,34.3761,34.3999,34.3761,34.392,59600.0
2014-05-27 11:35:00,43.35,43.36,43.34,43.34,19900.0,34.3841,34.392,34.3761,34.3761,19900.0
2014-05-27 11:40:00,43.34,43.36,43.34,43.35,14600.0,34.3761,34.392,34.3761,34.3841,14600.0
2014-05-27 11:45:00,43.35,43.36,43.35,43.36,18000.0,34.3841,34.392,34.3841,34.392,18000.0
2014-05-27 11:50:00,43.35,43.36,43.35,43.36,15700.0,34.3841,34.392,34.3841,34.392,15700.0
2014-05-27 11:55:00,43.35,43.36,43.34,43.35,20100.0,34.3841,34.392,34.3761,34.3841,20100.0
2014-05-27 12:00:00,43.35,43.36,43.34,43.34,12900.0,34.3841,34.392,34.3761,34.3761,12900.0
2014-05-27 12:05:00,43.34,43.36,43.33,43.33,15500.0,34.3761,34.392,34.3682,34.3682,15500.0
2014-05-27 12:10:00,43.34,43.37,43.33,43.36,55400.0,34.3761,34.3999,34.3682,34.392,55400.0
2014-05-27 12:15:00,43.36,43.39,43.35,43.39,9700.0,34.392,34.4158,34.3841,34.4158,9700.0
2014-05-27 12:20:00,43.39,43.42,43.38,43.41,15200.0,34.4158,34.4396,34.4078,34.4316,15200.0
2014-05-27 12:25:00,43.4,43.41,43.33,43.34,28500.0,34.4237,34.4316,34.3682,34.3761,28500.0
2014-05-27 12:30:00,43.33,43.37,43.33,43.36,8700.0,34.3682,34.3999,34.3682,34.392,8700.0
2014-05-27 12:35:00,43.37,43.38,43.36,43.38,7300.0,34.3999,34.4078,34.392,34.4078,7300.0
2014-05-27 12:40:00,43.37,43.38,43.36,43.38,9900.0,34.3999,34.4078,34.392,34.4078,9900.0
2014-05-27 12:45:00,43.39,43.4,43.38,43.4,5600.0,34.4158,34.4237,34.4078,34.4237,5600.0
2014-05-27 12:50:00,43.39,43.4,43.37,43.38,14800.0,34.4158,34.4237,34.3999,34.4078,14800.0
2014-05-27 12:55:00,43.37,43.38,43.37,43.38,7000.0,34.3999,34.4078,34.3999,34.4078,7000.0
2014-05-27 13:00:00,43.38,43.41,43.36,43.41,21700.0,34.4078,34.4316,34.392,34.4316,21700.0
2014-05-27 13:05:00,43.41,43.46,43.41,43.46,17100.0,34.4316,34.4713,34.4316,34.4713,17100.0
2014-05-27 13:10:00,43.46,43.46,43.44,43.45,12400.0,34.4713,34.4713,34.4554,34.4634,12400.0
2014-05-27 13:15:00,43.45,43.47,43.45,43.47,8900.0,34.4634,34.4792,34.4634,34.4792,8900.0
2014-05-27 13:20:00,43.47,43.48,43.47,43.48,9800.0,34.4792,34.4872,34.4792,34.4872,9800.0
2014-05-27 13:25:00,43.47,43.48,43.45,43.46,11800.0,34.4792,34.4872,34.4634,34.4713,11800.0
2014-05-27 13:30:00,43.45,43.46,43.45,43.46,8600.0,34.4634,34.4713,34.4634,34.4713,8600.0
2014-05-27 13:35:00,43.45,43.47,43.43,43.45,32600.0,34.4634,34.4792,34.4475,34.4634,32600.0
2014-05-27 13:40:00,43.45,43.49,43.45,43.49,10900.0,34.4634,34.4951,34.4634,34.4951,10900.0
2014-05-27 13:45:00,43.49,43.5,43.48,43.5,8600.0,34.4951,34.503,34.4872,34.503,8600.0
2014-05-27 13:50:00,43.5,43.5,43.49,43.5,10700.0,34.503,34.503,34.4951,34.503,10700.0
2014-05-27 13:55:00,43.5,43.5,43.49,43.49,8700.0,34.503,34.503,34.4951,34.4951,8700.0
2014-05-27 14:00:00,43.49,43.5,43.46,43.47,19200.0,34.4951,34.503,34.4713,34.4792,19200.0
2014-05-27 14:05:00,43.46,43.46,43.44,43.46,24300.0,34.4713,34.4713,34.4554,34.4713,24300.0
2014-05-27 14:10:00,43.46,43.47,43.44,43.45,22700.0,34.4713,34.4792,34.4554,34.4634,22700.0
2014-05-27 14:15:00,43.45,43.46,43.45,43.46,7500.0,34.4634,34.4713,34.4634,34.4713,7500.0
2014-05-27 14:20:00,43.45,43.46,43.45,43.46,23900.0,34.4634,34.4713,34.4634,34.4713,23900.0
2014-05-27 14:25:00,43.46,43.51,43.46,43.5,22300.0,34.4713,34.511,34.4713,34.503,22300.0
2014-05-27 14:30:00,43.5,43.55,43.5,43.54,18800.0,34.503,34.5427,34.503,34.5348,18800.0
2014-05-27 14:35:00,43.55,43.55,43.54,43.55,6300.0,34.5427,34.5427,34.5348,34.5427,6300.0
2014-05-27 14:40:00,43.54,43.56,43.54,43.54,14000.0,34.5348,34.5506,34.5348,34.5348,14000.0
2014-05-27 14:45:00,43.54,43.55,43.52,43.53,14500.0,34.5348,34.5427,34.5189,34.5268,14500.0
2014-05-27 14:50:00,43.52,43.55,43.52,43.54,15300.0,34.5189,34.5427,34.5189,34.5348,15300.0
2014-05-27 14:55:00,43.55,43.57,43.55,43.57,11300.0,34.5427,34.5585,34.5427,34.5585,11300.0
2014-05-27 15:00:00,43.56,43.6,43.56,43.59,20300.0,34.5506,34.5823,34.5506,34.5744,20300.0
2014-05-27 15:05:00,43.59,43.62,43.59,43.62,12700.0,34.5744,34.5982,34.5744,34.5982,12700.0
2014-05-27 15:10:00,43.62,43.64,43.61,43.64,11800.0,34.5982,34.6141,34.5903,34.6141,11800.0
2014-05-27 15:15:00,43.64,43.66,43.64,43.66,12400.0,34.6141,34.6299,34.6141,34.6299,12400.0
2014-05-27 15:20:00,43.66,43.68,43.65,43.67,16100.0,34.6299,34.6458,34.622,34.6379,16100.0
2014-05-27 15:25:00,43.68,43.7,43.68,43.7,19600.0,34.6458,34.6617,34.6458,34.6617,19600.0
2014-05-27 15:30:00,43.7,43.7,43.65,43.67,39100.0,34.6617,34.6617,34.622,34.6379,39100.0
2014-05-27 15:35:00,43.67,43.68,43.65,43.67,25000.0,34.6379,34.6458,34.622,34.6379,25000.0
2014-05-27 15:40:00,43.67,43.69,43.66,43.68,29500.0,34.6379,34.6537,34.6299,34.6458,29500.0
2014-05-27 15:45:00,43.68,43.7,43.68,43.7,65100.0,34.6458,34.6617,34.6458,34.6617,65100.0
2014-05-27 15:50:00,43.69,43.72,43.69,43.72,60700.0,34.6537,34.6775,34.6537,34.6775,60700.0
2014-05-27 15:55:00,43.71,43.73,43.7,43.72,114900.0,34.6696,34.6855,34.6617,34.6775,114900.0
2014-05-28 09:30:00,43.9,43.93,43.81,43.85,46100.0,34.8203,34.8441,34.7489,34.7806,46100.0
2014-05-28 09:35:00,43.87,44.0,43.82,43.98,37900.0,34.7965,34.8996,34.7568,34.8838,37900.0
2014-05-28 09:40:00,43.99,43.99,43.82,43.9,15600.0,34.8917,34.8917,34.7568,34.8203,15600.0
2014-05-28 09:45:00,43.9,43.95,43.86,43.95,14600.0,34.8203,34.86,34.7886,34.86,14600.0
2014-05-28 09:50:00,43.97,44.11,43.96,44.1,86700.0,34.8758,34.9869,34.8679,34.9789,86700.0
2014-05-28 09:55:00,44.1,44.1,44.05,44.07,25200.0,34.9789,34.9789,34.9393,34.9551,25200.0
2014-05-28 10:00:00,44.07,44.11,44.01,44.09,83300.0,34.9551,34.9869,34.9075,34.971,83300.0
2014-05-28 10:05:00,44.09,44.14,44.09,44.1,17700.0,34.971,35.0107,34.971,34.9789,17700.0
2014-05-28 10:10:00,44.1,44.1,44.0,44.02,26500.0,34.9789,34.9789,34.8996,34.9155,26500.0
2014-05-28 10:15:00,44.02,44.04,44.0,44.03,20500.0,34.9155,34.9313,34.8996,34.9234,20500.0
2014-05-28 10:20:00,44.03,44.19,44.03,44.18,30200.0,34.9234,35.0503,34.9234,35.0424,30200.0
2014-05-28 10:25:00,44.18,44.19,44.14,44.16,18600.0,35.0424,35.0503,35.0107,35.0265,18600.0
2014-05-28 10:30:00,44.16,44.22,44.15,44.19,33000.0,35.0265,35.0741,35.0186,35.0503,33000.0
2014-05-28 10:35:00,44.18,44.19,44.12,44.18,30800.0,35.0424,35.0503,34.9948,35.0424,30800.0
2014-05-28 10:40:00,44.18,44.18,44.14,44.14,12500.0,35.0424,35.0424,35.0107,35.0107,12500.0
2014-05-28 10:45:00,44.15,44.25,44.14,44.24,31000.0,35.0186,35.0979,35.0107,35.09,31000.0
2014-05-28 10:50:00,44.24,44.29,44.24,44.25,46900.0,35.09,35.1296,35.09,35.0979,46900.0
2014-05-28 10:55:00,44.26,44.29,44.24,44.28,21100.0,35.1058,35.1296,35.09,35.1217,21100.0
2014-05-28 11:00:00,44.29,44.32,44.29,44.3,15300.0,35.1296,35.1534,35.1296,35.1376,15300.0
2014-05-28 11:05:00,44.3,44.33,44.3,44.32,32100.0,35.1376,35.1614,35.1376,35.1534,32100.0
2014-05-28 11:10:00,44.31,44.34,44.31,44.33,10800.0,35.1455,35.1693,35.1455,35.1614,10800.0
2014-05-28 11:15:00,44.33,44.37,44.31,44.37,36500.0,35.1614,35.1931,35.1455,35.1931,36500.0
2014-05-28 11:20:00,44.38,44.38,44.34,44.34,20400.0,35.201,35.201,35.1693,35.1693,20400.0
2014-05-28 11:25:00,44.34,44.38,44.34,44.34,27500.0,35.1693,35.201,35.1693,35.1693,27500.0
2014-05-28 11:30:00,44.34,44.39,44.34,44.38,26200.0,35.1693,35.209,35.1693,35.201,26200.0
2014-05-28 11:35:00,44.38,44.4,44.38,44.4,19700.0,35.201,35.2169,35.201,35.2169,19700.0
2014-05-28 11:40:00,44.39,44.43,44.36,44.42,84700.0,35.209,35.2407,35.1852,35.2327,84700.0
2014-05-28 11:45:00,44.43,44.47,44.42,44.47,28800.0,35.2407,35.2724,35.2327,35.2724,28800.0
2014-05-28 11:50:00,44.46,44.47,44.44,44.46,15700.0,35.2645,35.2724,35.2486,35.2645,15700.0
2014-05-28 11:55:00,44.47,44.47,44.45,44.45,7700.0,35.2724,35.2724,35.2565,35.2565,7700.0
2014-05-28 12:00:00,44.45,44.47,44.44,44.47,25200.0,35.2565,35.2724,35.2486,35.2724,25200.0
2014-05-28 12:05:00,44.46,44.48,44.45,44.45,9600.0,35.2645,35.2803,35.2565,35.2565,9600.0
2014-05-28 12:10:00,44.46,44.46,44.45,44.45,6000.0,35.2645,35.2645,35.2565,35.2565,6000.0
2014-05-28 12:15:00,44.46,44.46,44.39,44.4,15300.0,35.2645,35.2645,35.209,35.2169,15300.0
2014-05-28 12:20:00,44.39,44.4,44.33,44.33,19700.0,35.209,35.2169,35.1614,35.1614,19700.0
2014-05-28 12:25:00,44.34,44.36,44.32,44.32,20500.0,35.1693,35.1852,35.1534,35.1534,20500.0
2014-05-28 12:30:00,44.32,44.34,44.3,44.3,11400.0,35.1534,35.1693,35.1376,35.1376,11400.0
2014-05-28 12:35:00,44.31,44.31,44.3,44.31,8000.0,35.1455,35.1455,35.1376,35.1455,8000.0
2014-05-28 12:40:00,44.3,44.31,44.26,44.26,16400.0,35.1376,35.1455,35.1058,35.1058,16400.0
2014-05-28 12:45:00,44.26,44.27,44.25,44.25,12700.0,35.1058,35.1138,35.0979,35.0979,12700.0
2014-05-28 12:50:00,44.25,44.25,44.22,44.25,8800.0,35.0979,35.0979,35.0741,35.0979,8800.0
2014-05-28 12:55:00,44.24,44.24,44.22,44.22,6100.0,35.09,35.09,35.0741,35.0741,6100.0
2014-05-28 13:00:00,44.22,44.23,44.2,44.2,9900.0,35.0741,35.082,35.0582,35.0582,9900.0
2014-05-28 13:05:00,44.19,44.2,44.18,44.18,4200.0,35.0503,35.0582,35.0424,35.0424,4200.0
2014-05-28 13:10:00,44.19,44.22,44.19,44.22,8300.0,35.0503,35.0741,35.0503,35.0741,8300.0
2014-05-28 13:15:00,44.22,44.24,44.21,44.24,10200.0,35.0741,35.09,35.0662,35.09,10200.0
2014-05-28 13:20:00,44.24,44.26,44.23,44.25,27100.0,35.09,35.1058,35.082,35.0979,27100.0
2014-05-28 13:25:00,44.26,44.27,44.25,44.26,18800.0,35.1058,35.1138,35.0979,35.1058,18800.0
2014-05-28 13:30:00,44.26,44.3,44.26,44.29,38200.0,35.1058,35.1376,35.1058,35.1296,38200.0
2014-05-28 13:35:00,44.29,44.29,44.26,44.27,10800.0,35.1296,35.1296,35.1058,35.1138,10800.0
2014-05-28 13:40:00,44.28,44.28,44.25,44.25,6800.0,35.1217,35.1217,35.0979,35.0979,6800.0
2014-05-28 13:45:00,44.26,44.27,44.25,44.25,46600.0,35.1058,35.1138,35.0979,35.0979,46600.0
2014-05-28 13:50:00,44.26,44.3,44.25,44.29,10700.0,35.1058,35.1376,35.0979,35.1296,10700.0
2014-05-28 13:55:00,44.3,44.3,44.28,44.29,12300.0,35.1376,35.1376,35.1217,35.1296,12300.0
2014-05-28 14:00:00,44.29,44.3,44.27,44.28,21600.0,35.1296,35.1376,35.1138,35.1217,21600.0
2014-05-28 14:05:00,44.28,44.33,44.27,44.32,48200.0,35.1217,35.1614,35.1138,35.1534,48200.0
2014-05-28 14:10:00,44.32,44.33,44.32,44.33,6500.0,35.1534,35.1614,35.1534,35.1614,6500.0
2014-05-28 14:15:00,44.32,44.38,44.31,44.34,30500.0,35.1534,35.201,35.1455,35.1693,30500.0
2014-05-28 14:20:00,44.34,44.34,44.32,44.32,9000.0,35.1693,35.1693,35.1534,35.1534,9000.0
2014-05-28 14:25:00,44.33,44.33,44.32,44.32,3400.0,35.1614,35.1614,35.1534,35.1534,3400.0
2014-05-28 14:30:00,44.33,44.33,44.29,44.31,12100.0,35.1614,35.1614,35.1296,35.1455,12100.0
2014-05-28 14:35:00,44.3,44.31,44.3,44.3,10300.0,35.1376,35.1455,35.1376,35.1376,10300.0
2014-05-28 14:40:00,44.31,44.31,44.3,44.31,7500.0,35.1455,35.1455,35.1376,35.1455,7500.0
2014-05-28 14:45:00,44.31,44.35,44.31,44.34,32000.0,35.1455,35.1772,35.1455,35.1693,32000.0
2014-05-28 14:50:00,44.34,44.35,44.29,44.29,27500.0,35.1693,35.1772,35.1296,35.1296,27500.0
2014-05-28 14:55:00,44.29,44.29,44.27,44.27,4800.0,35.1296,35.1296,35.1138,35.1138,4800.0
2014-05-28 15:00:00,44.27,44.31,44.27,44.31,25700.0,35.1138,35.1455,35.1138,35.1455,25700.0
2014-05-28 15:05:00,44.31,44.32,44.3,44.32,30500.0,35.1455,35.1534,35.1376,35.1534,30500.0
2014-05-28 15:10:00,44.32,44.32,44.31,44.32,4100.0,35.1534,35.1534,35.1455,35.1534,4100.0
2014-05-28 15:15:00,44.32,44.33,44.3,44.3,13600.0,35.1534,35.1614,35.1376,35.1376,13600.0
2014-05-28 15:20:00,44.3,44.33,44.3,44.33,20100.0,35.1376,35.1614,35.1376,35.1614,20100.0
2014-05-28 15:25:00,44.32,44.33,44.32,44.33,18000.0,35.1534,35.1614,35.1534,35.1614,18000.0
2014-05-28 15:30:00,44.32,44.34,44.32,44.33,24400.0,35.1534,35.1693,35.1534,35.1614,24400.0
2014-05-28 15:35:00,44.33,44.33,44.3,44.3,24200.0,35.1614,35.1614,35.1376,35.1376,24200.0
2014-05-28 15:40:00,44.31,44.31,44.3,44.3,18300.0,35.1455,35.1455,35.1376,35.1376,18300.0
2014-05-28 15:45:00,44.3,44.32,44.24,44.3,137700.0,35.1376,35.1534,35.09,35.1376,137700.0
2014-05-28 15:50:00,44.3,44.3,44.24,44.25,29900.0,35.1376,35.1376,35.09,35.0979,29900.0
2014-05-28 15:55:00,44.25,44.26,44.24,44.25,131400.0,35.0979,35.1058,35.09,35.0979,131400.0
2014-05-29 09:30:00,44.3,44.37,44.26,44.26,20900.0,35.1376,35.1931,35.1058,35.1058,20900.0
2014-05-29 09:35:00,44.28,44.29,44.19,44.2,14300.0,35.1217,35.1296,35.0503,35.0582,14300.0
2014-05-29 09:40:00,44.2,44.21,44.13,44.19,12600.0,35.0582,35.0662,35.0027,35.0503,12600.0
2014-05-29 09:45:00,44.19,44.19,44.14,44.18,6000.0,35.0503,35.0503,35.0107,35.0424,6000.0
2014-05-29 09:50:00,44.18,44.25,44.18,44.2,10400.0,35.0424,35.0979,35.0424,35.0582,10400.0
2014-05-29 09:55:00,44.21,44.24,44.21,44.24,2600.0,35.0662,35.09,35.0662,35.09,2600.0
2014-05-29 10:00:00,44.24,44.24,44.18,44.2,9100.0,35.09,35.09,35.0424,35.0582,9100.0
2014-05-29 10:05:00,44.2,44.21,44.14,44.14,9500.0,35.0582,35.0662,35.0107,35.0107,9500.0
2014-05-29 10:10:00,44.15,44.16,44.1,44.1,6500.0,35.0186,35.0265,34.9789,34.9789,6500.0
2014-05-29 10:15:00,44.12,44.15,44.1,44.12,16600.0,34.9948,35.0186,34.9789,34.9948,16600.0
2014-05-29 10:20:00,44.13,44.18,44.13,44.15,11100.0,35.0027,35.0424,35.0027,35.0186,11100.0
2014-05-29 10:25:00,44.16,44.19,44.15,44.18,11000.0,35.0265,35.0503,35.0186,35.0424,11000.0
2014-05-29 10:30:00,44.17,44.19,44.14,44.16,20100.0,35.0345,35.0503,35.0107,35.0265,20100.0
2014-05-29 10:35:00,44.15,44.18,44.15,44.18,5300.0,35.0186,35.0424,35.0186,35.0424,5300.0
2014-05-29 10:40:00,44.18,44.19,44.15,44.19,12300.0,35.0424,35.0503,35.0186,35.0503,12300.0
2014-05-29 10:45:00,44.19,44.2,44.18,44.19,9500.0,35.0503,35.0582,35.0424,35.0503,9500.0
2014-05-29 10:50:00,44.2,44.23,44.19,44.22,17300.0,35.0582,35.082,35.0503,35.0741,17300.0
2014-05-29 10:55:00,44.22,44.24,44.21,44.24,7800.0,35.0741,35.09,35.0662,35.09,7800.0
2014-05-29 11:00:00,44.24,44.27,44.22,44.23,18800.0,35.09,35.1138,35.0741,35.082,18800.0
2014-05-29 11:05:00,44.23,44.24,44.2,44.23,6700.0,35.082,35.09,35.0582,35.082,6700.0
2014-05-29 11:10:00,44.23,44.27,44.23,44.26,13300.0,35.082,35.1138,35.082,35.1058,13300.0
2014-05-29 11:15:00,44.25,44.26,44.25,44.26,28300.0,35.0979,35.1058,35.0979,35.1058,28300.0
2014-05-29 11:20:00,44.26,44.27,44.25,44.25,19000.0,35.1058,35.1138,35.0979,35.0979,19000.0
2014-05-29 11:25:00,44.26,44.3,44.24,44.3,52900.0,35.1058,35.1376,35.09,35.1376,52900.0
2014-05-29 11:30:00,44.29,44.32,44.28,44.3,4400.0,35.1296,35.1534,35.1217,35.1376,4400.0
2014-05-29 11:35:00,44.27,44.28,44.22,44.25,28700.0,35.1138,35.1217,35.0741,35.0979,28700.0
2014-05-29 11:40:00,44.25,44.26,44.25,44.25,20000.0,35.0979,35.1058,35.0979,35.0979,20000.0
2014-05-29 11:45:00,44.25,44.27,44.25,44.27,14600.0,35.0979,35.1138,35.0979,35.1138,14600.0
2014-05-29 11:50:00,44.26,44.27,44.24,44.25,14300.0,35.1058,35.1138,35.09,35.0979,14300.0
2014-05-29 11:55:00,44.24,44.25,44.24,44.24,10700.0,35.09,35.0979,35.09,35.09,10700.0
2014-05-29 12:00:00,44.26,44.26,44.24,44.25,3500.0,35.1058,35.1058,35.09,35.0979,3500.0
2014-05-29 12:05:00,44.25,44.26,44.23,44.24,14400.0,35.0979,35.1058,35.082,35.09,14400.0
2014-05-29 12:10:00,44.24,44.25,44.23,44.25,5700.0,35.09,35.0979,35.082,35.0979,5700.0
2014-05-29 12:15:00,44.25,44.25,44.23,44.23,1700.0,35.0979,35.0979,35.082,35.082,1700.0
2014-05-29 12:20:00,44.24,44.25,44.22,44.24,45500.0,35.09,35.0979,35.0741,35.09,45500.0
2014-05-29 12:25:00,44.25,44.25,44.21,44.23,14300.0,35.0979,35.0979,35.0662,35.082,14300.0
2014-05-29 12:30:00,44.22,44.22,44.21,44.22,16800.0,35.0741,35.0741,35.0662,35.0741,16800.0
2014-05-29 12:35:00,44.23,44.25,44.22,44.23,4000.0,35.082,35.0979,35.0741,35.082,4000.0
2014-05-29 12:40:00,44.24,44.25,44.23,44.25,10900.0,35.09,35.0979,35.082,35.0979,10900.0
2014-05-29 12:45:00,44.24,44.26,44.24,44.24,15200.0,35.09,35.1058,35.09,35.09,15200.0
2014-05-29 12:50:00,44.23,44.24,44.19,44.19,3900.0,35.082,35.09,35.0503,35.0503,3900.0
2014-05-29 12:55:00,44.2,44.22,44.19,44.21,5900.0,35.0582,35.0741,35.0503,35.0662,5900.0
2014-05-29 13:00:00,44.21,44.21,44.19,44.21,9100.0,35.0662,35.0662,35.0503,35.0662,9100.0
2014-05-29 13:05:00,44.21,44.21,44.2,44.2,3300.0,35.0662,35.0662,35.0582,35.0582,3300.0
2014-05-29 13:10:00,44.2,44.21,44.19,44.21,8800.0,35.0582,35.0662,35.0503,35.0662,8800.0
2014-05-29 13:15:00,44.2,44.21,44.19,44.19,3000.0,35.0582,35.0662,35.0503,35.0503,3000.0
2014-05-29 13:20:00,44.19,44.21,44.19,44.2,8300.0,35.0503,35.0662,35.0503,35.0582,8300.0
2014-05-29 13:25:00,44.21,44.21,44.18,44.18,20200.0,35.0662,35.0662,35.0424,35.0424,20200.0
2014-05-29 13:30:00,44.18,44.19,44.18,44.18,7900.0,35.0424,35.0503,35.0424,35.0424,7900.0
2014-05-29 13:35:00,44.19,44.19,44.17,44.18,16700.0,35.0503,35.0503,35.0345,35.0424,16700.0
2014-05-29 13:40:00,44.18,44.19,44.17,44.18,10700.0,35.0424,35.0503,35.0345,35.0424,10700.0
2014-05-29 13:45:00,44.17,44.21,44.17,44.21,22400.0,35.0345,35.0662,35.0345,35.0662,22400.0
2014-05-29 13:50:00,44.21,44.21,44.2,44.2,3800.0,35.0662,35.0662,35.0582,35.0582,3800.0
2014-05-29 13:55:00,44.21,44.21,44.2,44.2,4400.0,35.0662,35.0662,35.0582,35.0582,4400.0
2014-05-29 14:00:00,44.21,44.25,44.2,44.24,28700.0,35.0662,35.0979,35.0582,35.09,28700.0
2014-05-29 14:05:00,44.23,44.24,44.23,44.23,3100.0,35.082,35.09,35.082,35.082,3100.0
2014-05-29 14:10:00,44.24,44.25,44.23,44.23,10200.0,35.09,35.0979,35.082,35.082,10200.0
2014-05-29 14:15:00,44.23,44.24,44.23,44.23,2600.0,35.082,35.09,35.082,35.082,2600.0
2014-05-29 14:20:00,44.23,44.25,44.23,44.24,5900.0,35.082,35.0979,35.082,35.09,5900.0
2014-05-29 14:25:00,44.24,44.25,44.23,44.25,8500.0,35.09,35.0979,35.082,35.0979,8500.0
2014-05-29 14:30:00,44.24,44.25,44.23,44.23,5000.0,35.09,35.0979,35.082,35.082,5000.0
2014-05-29 14:35:00,44.24,44.28,44.23,44.27,21100.0,35.09,35.1217,35.082,35.1138,21100.0
2014-05-29 14:40:00,44.28,44.28,44.26,44.27,10600.0,35.1217,35.1217,35.1058,35.1138,10600.0
2014-05-29 14:45:00,44.27,44.27,44.25,44.26,9800.0,35.1138,35.1138,35.0979,35.1058,9800.0
2014-05-29 14:50:00,44.25,44.26,44.25,44.26,8000.0,35.0979,35.1058,35.0979,35.1058,8000.0
2014-05-29 14:55:00,44.25,44.26,44.25,44.25,3800.0,35.0979,35.1058,35.0979,35.0979,3800.0
2014-05-29 15:00:00,44.26,44.29,44.25,44.27,16700.0,35.1058,35.1296,35.0979,35.1138,16700.0
2014-05-29 15:05:00,44.28,44.3,44.27,44.3,11700.0,35.1217,35.1376,35.1138,35.1376,11700.0
2014-05-29 15:10:00,44.3,44.31,44.29,44.31,8800.0,35.1376,35.1455,35.1296,35.1455,8800.0
2014-05-29 15:15:00,44.31,44.33,44.31,44.31,11700.0,35.1455,35.1614,35.1455,35.1455,11700.0
2014-05-29 15:20:00,44.32,44.36,44.32,44.34,27500.0,35.1534,35.1852,35.1534,35.1693,27500.0
2014-05-29 15:25:00,44.34,44.39,44.34,44.38,20400.0,35.1693,35.209,35.1693,35.201,20400.0
2014-05-29 15:30:00,44.38,44.38,44.35,44.36,25700.0,35.201,35.201,35.1772,35.1852,25700.0
2014-05-29 15:35:00,44.36,44.37,44.35,44.37,16300.0,35.1852,35.1931,35.1772,35.1931,16300.0
2014-05-29 15:40:00,44.36,44.37,44.35,44.36,27800.0,35.1852,35.1931,35.1772,35.1852,27800.0
2014-05-29 15:45:00,44.36,44.37,44.34,44.35,55000.0,35.1852,35.1931,35.1693,35.1772,55000.0
2014-05-29 15:50:00,44.35,44.36,44.32,44.33,55900.0,35.1772,35.1852,35.1534,35.1614,55900.0
2014-05-29 15:55:00,44.33,44.37,44.32,44.35,128200.0,35.1614,35.1931,35.1534,35.1772,128200.0
2014-05-30 09:30:00,44.35,44.46,44.3,44.41,23900.0,35.1772,35.2645,35.1376,35.2248,23900.0
2014-05-30 09:35:00,44.41,44.41,44.32,44.33,9700.0,35.2248,35.2248,35.1534,35.1614,9700.0
2014-05-30 09:40:00,44.33,44.42,44.3,44.34,15800.0,35.1614,35.2327,35.1376,35.1693,15800.0
2014-05-30 09:45:00,44.34,44.39,44.32,44.38,12900.0,35.1693,35.209,35.1534,35.201,12900.0
2014-05-30 09:50:00,44.38,44.39,44.37,44.38,8300.0,35.201,35.209,35.1931,35.201,8300.0
2014-05-30 09:55:00,44.39,44.41,44.35,44.38,13400.0,35.209,35.2248,35.1772,35.201,13400.0
2014-05-30 10:00:00,44.38,44.42,44.38,44.4,7900.0,35.201,35.2327,35.201,35.2169,7900.0
2014-05-30 10:05:00,44.4,44.4,44.37,44.38,4900.0,35.2169,35.2169,35.1931,35.201,4900.0
2014-05-30 10:10:00,44.38,44.41,44.38,44.4,47700.0,35.201,35.2248,35.201,35.2169,47700.0
2014-05-30 10:15:00,44.4,44.4,44.35,44.39,63800.0,35.2169,35.2169,35.1772,35.209,63800.0
2014-05-30 10:20:00,44.4,44.44,44.37,44.42,81900.0,35.2169,35.2486,35.1931,35.2327,81900.0
2014-05-30 10:25:00,44.43,44.5,44.43,44.48,10300.0,35.2407,35.2962,35.2407,35.2803,10300.0
2014-05-30 10:30:00,44.48,44.48,44.45,44.47,9500.0,35.2803,35.2803,35.2565,35.2724,9500.0
2014-05-30 10:35:00,44.48,44.48,44.44,44.46,10400.0,35.2803,35.2803,35.2486,35.2645,10400.0
2014-05-30 10:40:00,44.46,44.49,44.46,44.48,7700.0,35.2645,35.2883,35.2645,35.2803,7700.0
2014-05-30 10:45:00,44.48,44.51,44.48,44.5,21600.0,35.2803,35.3041,35.2803,35.2962,21600.0
2014-05-30 10:50:00,44.5,44.52,44.47,44.47,12300.0,35.2962,35.3121,35.2724,35.2724,12300.0
2014-05-30 10:55:00,44.46,44.47,44.44,44.46,19100.0,35.2645,35.2724,35.2486,35.2645,19100.0
2014-05-30 11:00:00,44.45,44.51,44.45,44.49,23000.0,35.2565,35.3041,35.2565,35.2883,23000.0
2014-05-30 11:05:00,44.48,44.49,44.46,44.46,13400.0,35.2803,35.2883,35.2645,35.2645,13400.0
2014-05-30 11:10:00,44.45,44.45,44.4,44.41,29200.0,35.2565,35.2565,35.2169,35.2248,29200.0
2014-05-30 11:15:00,44.41,44.41,44.38,44.4,20000.0,35.2248,35.2248,35.201,35.2169,20000.0
2014-05-30 11:20:00,44.4,44.45,44.39,44.44,42800.0,35.2169,35.2565,35.209,35.2486,42800.0
2014-05-30 11:25:00,44.43,44.48,44.43,44.45,14700.0,35.2407,35.2803,35.2407,35.2565,14700.0
2014-05-30 11:30:00,44.45,44.5,44.44,44.5,6300.0,35.2565,35.2962,35.2486,35.2962,6300.0
2014-05-30 11:35:00,44.5,44.5,44.46,44.46,4000.0,35.2962,35.2962,35.2645,35.2645,4000.0
2014-05-30 11:40:00,44.46,44.49,44.46,44.49,5000.0,35.2645,35.2883,35.2645,35.2883,5000.0
2014-05-30 11:45:00,44.5,44.5,44.47,44.47,6400.0,35.2962,35.2962,35.2724,35.2724,6400.0
2014-05-30 11:50:00,44.46,44.46,44.44,44.44,8800.0,35.2645,35.2645,35.2486,35.2486,8800.0
2014-05-30 11:55:00,44.44,44.44,44.42,44.42,5100.0,35.2486,35.2486,35.2327,35.2327,5100.0
2014-05-30 12:00:00,44.43,44.43,44.4,44.41,4200.0,35.2407,35.2407,35.2169,35.2248,4200.0
2014-05-30 12:05:00,44.41,44.43,44.41,44.42,6900.0,35.2248,35.2407,35.2248,35.2327,6900.0
2014-05-30 12:10:00,44.43,44.43,44.4,44.42,4300.0,35.2407,35.2407,35.2169,35.2327,4300.0
2014-05-30 12:15:00,44.44,44.45,44.43,44.44,2700.0,35.2486,35.2565,35.2407,35.2486,2700.0
2014-05-30 12:20:00,44.44,44.46,44.44,44.44,7300.0,35.2486,35.2645,35.2486,35.2486,7300.0
2014-05-30 12:25:00,44.45,44.46,44.43,44.43,3100.0,35.2565,35.2645,35.2407,35.2407,3100.0
2014-05-30 12:30:00,44.43,44.45,44.41,44.42,5400.0,35.2407,35.2565,35.2248,35.2327,5400.0
2014-05-30 12:35:00,44.41,44.42,44.4,44.4,5400.0,35.2248,35.2327,35.2169,35.2169,5400.0
2014-05-30 12:40:00,44.4,44.44,44.4,44.44,3100.0,35.2169,35.2486,35.2169,35.2486,3100.0
2014-05-30 12:45:00,44.44,44.44,44.41,44.42,6300.0,35.2486,35.2486,35.2248,35.2327,6300.0
2014-05-30 12:50:00,44.43,44.44,44.4,44.4,8900.0,35.2407,35.2486,35.2169,35.2169,8900.0
2014-05-30 12:55:00,44.41,44.44,44.41,44.43,2000.0,35.2248,35.2486,35.2248,35.2407,2000.0
2014-05-30 13:00:00,44.43,44.45,44.42,44.45,8200.0,35.2407,35.2565,35.2327,35.2565,8200.0
2014-05-30 13:05:00,44.45,44.45,44.43,44.45,6400.0,35.2565,35.2565,35.2407,35.2565,6400.0
2014-05-30 13:10:00,44.45,44.45,44.41,44.41,15100.0,35.2565,35.2565,35.2248,35.2248,15100.0
2014-05-30 13:15:00,44.41,44.42,44.41,44.41,500.0,35.2248,35.2327,35.2248,35.2248,500.0
2014-05-30 13:20:00,44.42,44.43,44.41,44.42,4600.0,35.2327,35.2407,35.2248,35.2327,4600.0
2014-05-30 13:25:00,44.42,44.45,44.42,44.43,10200.0,35.2327,35.2565,35.2327,35.2407,10200.0
2014-05-30 13:30:00,44.43,44.44,44.42,44.44,79700.0,35.2407,35.2486,35.2327,35.2486,79700.0
2014-05-30 13:35:00,44.43,44.44,44.42,44.43,4500.0,35.2407,35.2486,35.2327,35.2407,4500.0
2014-05-30 13:40:00,44.44,44.45,44.43,44.44,5700.0,35.2486,35.2565,35.2407,35.2486,5700.0
2014-05-30 13:45:00,44.43,44.45,44.43,44.44,18900.0,35.2407,35.2565,35.2407,35.2486,18900.0
2014-05-30 13:50:00,44.43,44.46,44.42,44.45,23400.0,35.2407,35.2645,35.2327,35.2565,23400.0
2014-05-30 13:55:00,44.45,44.48,44.44,44.48,12700.0,35.2565,35.2803,35.2486,35.2803,12700.0
2014-05-30 14:00:00,44.47,44.54,44.47,44.54,14700.0,35.2724,35.3279,35.2724,35.3279,14700.0
2014-05-30 14:05:00,44.54,44.62,44.53,44.62,69900.0,35.3279,35.3914,35.32,35.3914,69900.0
2014-05-30 14:10:00,44.6,44.65,44.6,44.65,13400.0,35.3755,35.4152,35.3755,35.4152,13400.0
2014-05-30 14:15:00,44.65,44.69,44.63,44.69,16100.0,35.4152,35.4469,35.3993,35.4469,16100.0
2014-05-30 14:20:00,44.68,44.69,44.66,44.68,7900.0,35.439,35.4469,35.4231,35.439,7900.0
2014-05-30 14:25:00,44.68,44.68,44.67,44.68,5000.0,35.439,35.439,35.431,35.439,5000.0
2014-05-30 14:30:00,44.68,44.68,44.66,44.67,5600.0,35.439,35.439,35.4231,35.431,5600.0
2014-05-30 14:35:00,44.66,44.7,44.66,44.7,13500.0,35.4231,35.4548,35.4231,35.4548,13500.0
2014-05-30 14:40:00,44.7,44.72,44.66,44.67,25000.0,35.4548,35.4707,35.4231,35.431,25000.0
2014-05-30 14:45:00,44.67,44.67,44.65,44.65,4900.0,35.431,35.431,35.4152,35.4152,4900.0
2014-05-30 14:50:00,44.66,44.66,44.65,44.65,2600.0,35.4231,35.4231,35.4152,35.4152,2600.0
2014-05-30 14:55:00,44.65,44.65,44.61,44.61,8600.0,35.4152,35.4152,35.3834,35.3834,8600.0
2014-05-30 15:00:00,44.61,44.61,44.58,44.59,11300.0,35.3834,35.3834,35.3597,35.3676,11300.0
2014-05-30 15:05:00,44.58,44.63,44.58,44.61,23000.0,35.3597,35.3993,35.3597,35.3834,23000.0
2014-05-30 15:10:00,44.61,44.62,44.58,44.59,32600.0,35.3834,35.3914,35.3597,35.3676,32600.0
2014-05-30 15:15:00,44.59,44.59,44.58,44.59,6500.0,35.3676,35.3676,35.3597,35.3676,6500.0
2014-05-30 15:20:00,44.59,44.62,44.58,44.58,36400.0,35.3676,35.3914,35.3597,35.3597,36400.0
2014-05-30 15:25:00,44.59,44.61,44.58,44.61,16000.0,35.3676,35.3834,35.3597,35.3834,16000.0
2014-05-30 15:30:00,44.6,44.62,44.6,44.62,48300.0,35.3755,35.3914,35.3755,35.3914,48300.0
2014-05-30 15:35:00,44.61,44.65,44.6,44.6,42200.0,35.3834,35.4152,35.3755,35.3755,42200.0
2014-05-30 15:40:00,44.6,44.66,44.6,44.65,80000.0,35.3755,35.4231,35.3755,35.4152,80000.0
2014-05-30 15:45:00,44.66,44.7,44.65,44.7,45000.0,35.4231,35.4548,35.4152,35.4548,45000.0
2014-05-30 15:50:00,44.7,44.7,44.67,44.68,51400.0,35.4548,35.4548,35.431,35.439,51400.0
2014-05-30 15:55:00,44.68,44.71,44.67,44.67,125700.0,35.439,35.4628,35.431,35.431,125700.0
2014-06-02 09:30:00,44.69,44.69,44.61,44.62,22100.0,35.4469,35.4469,35.3834,35.3914,22100.0
2014-06-02 09:35:00,44.62,44.68,44.6,44.67,9200.0,35.3914,35.439,35.3755,35.431,9200.0
2014-06-02 09:40:00,44.67,44.7,44.66,44.68,5200.0,35.431,35.4548,35.4231,35.439,5200.0
2014-06-02 09:45:00,44.68,44.68,44.64,44.66,11000.0,35.439,35.439,35.4072,35.4231,11000.0
2014-06-02 09:50:00,44.66,44.68,44.66,44.68,9200.0,35.4231,35.439,35.4231,35.439,9200.0
2014-06-02 09:55:00,44.68,44.7,44.65,44.65,8600.0,35.439,35.4548,35.4152,35.4152,8600.0
2014-06-02 10:00:00,44.65,44.65,44.58,44.59,29100.0,35.4152,35.4152,35.3597,35.3676,29100.0
2014-06-02 10:05:00,44.6,44.64,44.59,44.6,18800.0,35.3755,35.4072,35.3676,35.3755,18800.0
2014-06-02 10:10:00,44.61,44.64,44.56,44.58,10900.0,35.3834,35.4072,35.3438,35.3597,10900.0
2014-06-02 10:15:00,44.58,44.61,44.58,44.58,12600.0,35.3597,35.3834,35.3597,35.3597,12600.0
2014-06-02 10:20:00,44.6,44.6,44.55,44.57,7000.0,35.3755,35.3755,35.3359,35.3517,7000.0
2014-06-02 10:25:00,44.56,44.59,44.56,44.59,4200.0,35.3438,35.3676,35.3438,35.3676,4200.0
2014-06-02 10:30:00,44.59,44.59,44.58,44.59,5900.0,35.3676,35.3676,35.3597,35.3676,5900.0
2014-06-02 10:35:00,44.58,44.63,44.58,44.62,11000.0,35.3597,35.3993,35.3597,35.3914,11000.0
2014-06-02 10:40:00,44.61,44.64,44.61,44.63,7200.0,35.3834,35.4072,35.3834,35.3993,7200.0
2014-06-02 10:45:00,44.63,44.63,44.6,44.61,6400.0,35.3993,35.3993,35.3755,35.3834,6400.0
2014-06-02 10:50:00,44.62,44.67,44.62,44.66,8000.0,35.3914,35.431,35.3914,35.4231,8000.0
2014-06-02 10:55:00,44.67,44.68,44.65,44.67,11300.0,35.431,35.439,35.4152,35.431,11300.0
2014-06-02 11:00:00,44.67,44.7,44.66,44.7,9200.0,35.431,35.4548,35.4231,35.4548,9200.0
2014-06-02 11:05:00,44.7,44.75,44.7,44.72,12700.0,35.4548,35.4945,35.4548,35.4707,12700.0
2014-06-02 11:10:00,44.73,44.73,44.69,44.7,6300.0,35.4786,35.4786,35.4469,35.4548,6300.0
2014-06-02 11:15:00,44.7,44.73,44.7,44.72,50500.0,35.4548,35.4786,35.4548,35.4707,50500.0
2014-06-02 11:20:00,44.73,44.77,44.72,44.76,113700.0,35.4786,35.5104,35.4707,35.5024,113700.0
2014-06-02 11:25:00,44.77,44.83,44.75,44.82,37300.0,35.5104,35.5579,35.4945,35.55,37300.0
2014-06-02 11:30:00,44.82,44.82,44.76,44.78,8500.0,35.55,35.55,35.5024,35.5183,8500.0
2014-06-02 11:35:00,44.78,44.79,44.77,44.77,7900.0,35.5183,35.5262,35.5104,35.5104,7900.0
2014-06-02 11:40:00,44.78,44.78,44.74,44.74,6800.0,35.5183,35.5183,35.4866,35.4866,6800.0
2014-06-02 11:45:00,44.73,44.78,44.73,44.78,8500.0,35.4786,35.5183,35.4786,35.5183,8500.0
2014-06-02 11:50:00,44.77,44.77,44.75,44.75,3300.0,35.5104,35.5104,35.4945,35.4945,3300.0
2014-06-02 11:55:00,44.74,44.74,44.72,44.73,20100.0,35.4866,35.4866,35.4707,35.4786,20100.0
2014-06-02 12:00:00,44.72,44.73,44.7,44.7,6600.0,35.4707,35.4786,35.4548,35.4548,6600.0
2014-06-02 12:05:00,44.7,44.71,44.68,44.68,2300.0,35.4548,35.4628,35.439,35.439,2300.0
2014-06-02 12:10:00,44.68,44.7,44.68,44.68,8300.0,35.439,35.4548,35.439,35.439,8300.0
2014-06-02 12:15:00,44.69,44.69,44.68,44.69,4200.0,35.4469,35.4469,35.439,35.4469,4200.0
2014-06-02 12:20:00,44.69,44.71,44.68,44.71,4200.0,35.4469,35.4628,35.439,35.4628,4200.0
2014-06-02 12:25:00,44.71,44.71,44.7,44.71,2300.0,35.4628,35.4628,35.4548,35.4628,2300.0
2014-06-02 12:30:00,44.71,44.71,44.68,44.69,6300.0,35.4628,35.4628,35.439,35.4469,6300.0
2014-06-02 12:35:00,44.68,44.7,44.67,44.7,25100.0,35.439,35.4548,35.431,35.4548,25100.0
2014-06-02 12:40:00,44.7,44.7,44.69,44.69,600.0,35.4548,35.4548,35.4469,35.4469,600.0
2014-06-02 12:45:00,44.7,44.71,44.69,44.71,1200.0,35.4548,35.4628,35.4469,35.4628,1200.0
2014-06-02 12:50:00,44.71,44.73,44.71,44.71,5300.0,35.4628,35.4786,35.4628,35.4628,5300.0
2014-06-02 12:55:00,44.71,44.71,44.7,44.7,3300.0,35.4628,35.4628,35.4548,35.4548,3300.0
2014-06-02 13:00:00,44.71,44.71,44.7,44.71,1100.0,35.4628,35.4628,35.4548,35.4628,1100.0
2014-06-02 13:05:00,44.71,44.71,44.68,44.68,7900.0,35.4628,35.4628,35.439,35.439,7900.0
2014-06-02 13:10:00,44.68,44.69,44.67,44.67,3100.0,35.439,35.4469,35.431,35.431,3100.0
2014-06-02 13:15:00,44.67,44.68,44.67,44.68,3500.0,35.431,35.439,35.431,35.439,3500.0
2014-06-02 13:20:00,44.68,44.77,44.66,44.76,93100.0,35.439,35.5104,35.4231,35.5024,93100.0
2014-06-02 13:25:00,44.76,44.76,44.72,44.75,16900.0,35.5024,35.5024,35.4707,35.4945,16900.0
2014-06-02 13:30:00,44.75,44.75,44.73,44.74,3100.0,35.4945,35.4945,35.4786,35.4866,3100.0
2014-06-02 13:35:00,44.73,44.76,44.73,44.75,9200.0,35.4786,35.5024,35.4786,35.4945,9200.0
2014-06-02 13:40:00,44.76,44.76,44.74,44.74,5900.0,35.5024,35.5024,35.4866,35.4866,5900.0
2014-06-02 13:45:00,44.75,44.78,44.75,44.78,37000.0,35.4945,35.5183,35.4945,35.5183,37000.0
2014-06-02 13:50:00,44.77,44.78,44.76,44.77,8100.0,35.5104,35.5183,35.5024,35.5104,8100.0
2014-06-02 13:55:00,44.76,44.77,44.75,44.77,1700.0,35.5024,35.5104,35.4945,35.5104,1700.0
2014-06-02 14:00:00,44.76,44.79,44.75,44.78,12100.0,35.5024,35.5262,35.4945,35.5183,12100.0
2014-06-02 14:05:00,44.79,44.79,44.78,44.78,5200.0,35.5262,35.5262,35.5183,35.5183,5200.0
2014-06-02 14:10:00,44.78,44.82,44.78,44.81,13300.0,35.5183,35.55,35.5183,35.5421,13300.0
2014-06-02 14:15:00,44.82,44.82,44.8,44.82,8500.0,35.55,35.55,35.5342,35.55,8500.0
2014-06-02 14:20:00,44.82,44.83,44.82,44.82,6800.0,35.55,35.5579,35.55,35.55,6800.0
2014-06-02 14:25:00,44.82,44.83,44.82,44.82,2600.0,35.55,35.5579,35.55,35.55,2600.0
2014-06-02 14:30:00,44.82,44.83,44.79,44.8,13500.0,35.55,35.5579,35.5262,35.5342,13500.0
2014-06-02 14:35:00,44.79,44.8,44.78,44.8,8600.0,35.5262,35.5342,35.5183,35.5342,8600.0
2014-06-02 14:40:00,44.8,44.8,44.77,44.78,18300.0,35.5342,35.5342,35.5104,35.5183,18300.0
2014-06-02 14:45:00,44.79,44.79,44.78,44.79,5500.0,35.5262,35.5262,35.5183,35.5262,5500.0
2014-06-02 14:50:00,44.78,44.79,44.78,44.79,2400.0,35.5183,35.5262,35.5183,35.5262,2400.0
2014-06-02 14:55:00,44.79,44.79,44.78,44.79,3100.0,35.5262,35.5262,35.5183,35.5262,3100.0
2014-06-02 15:00:00,44.78,44.79,44.77,44.78,19500.0,35.5183,35.5262,35.5104,35.5183,19500.0
2014-06-02 15:05:00,44.77,44.78,44.76,44.77,12800.0,35.5104,35.5183,35.5024,35.5104,12800.0
2014-06-02 15:10:00,44.76,44.77,44.71,44.71,16400.0,35.5024,35.5104,35.4628,35.4628,16400.0
2014-06-02 15:15:00,44.72,44.73,44.71,44.73,18200.0,35.4707,35.4786,35.4628,35.4786,18200.0
2014-06-02 15:20:00,44.73,44.74,44.72,44.73,15100.0,35.4786,35.4866,35.4707,35.4786,15100.0
2014-06-02 15:25:00,44.74,44.76,44.72,44.74,74200.0,35.4866,35.5024,35.4707,35.4866,74200.0
2014-06-02 15:30:00,44.74,44.79,44.74,44.79,39000.0,35.4866,35.5262,35.4866,35.5262,39000.0
2014-06-02 15:35:00,44.79,44.82,44.79,44.81,16900.0,35.5262,35.55,35.5262,35.5421,16900.0
2014-06-02 15:40:00,44.8,44.81,44.79,44.81,17500.0,35.5342,35.5421,35.5262,35.5421,17500.0
2014-06-02 15:45:00,44.81,44.84,44.81,44.83,75400.0,35.5421,35.5659,35.5421,35.5579,75400.0
2014-06-02 15:50:00,44.82,44.83,44.82,44.83,36800.0,35.55,35.5579,35.55,35.5579,36800.0
2014-06-02 15:55:00,44.83,44.83,44.79,44.8,78500.0,35.5579,35.5579,35.5262,35.5342,78500.0
2014-06-03 09:30:00,44.64,44.71,44.61,44.61,29700.0,35.4072,35.4628,35.3834,35.3834,29700.0
2014-06-03 09:35:00,44.61,44.65,44.61,44.61,35800.0,35.3834,35.4152,35.3834,35.3834,35800.0
2014-06-03 09:40:00,44.62,44.62,44.55,44.55,8700.0,35.3914,35.3914,35.3359,35.3359,8700.0
2014-06-03 09:45:00,44.56,44.56,44.49,44.51,20000.0,35.3438,35.3438,35.2883,35.3041,20000.0
2014-06-03 09:50:00,44.51,44.57,44.48,44.56,12700.0,35.3041,35.3517,35.2803,35.3438,12700.0
2014-06-03 09:55:00,44.55,44.56,44.53,44.55,13700.0,35.3359,35.3438,35.32,35.3359,13700.0
2014-06-03 10:00:00,44.54,44.6,44.53,44.59,26000.0,35.3279,35.3755,35.32,35.3676,26000.0
2014-06-03 10:05:00,44.6,44.61,44.57,44.57,22600.0,35.3755,35.3834,35.3517,35.3517,22600.0
2014-06-03 10:10:00,44.57,44.57,44.51,44.51,14500.0,35.3517,35.3517,35.3041,35.3041,14500.0
2014-06-03 10:15:00,44.51,44.51,44.46,44.51,32700.0,35.3041,35.3041,35.2645,35.3041,32700.0
2014-06-03 10:20:00,44.51,44.51,44.45,44.46,12200.0,35.3041,35.3041,35.2565,35.2645,12200.0
2014-06-03 10:25:00,44.46,44.51,44.46,44.51,14800.0,35.2645,35.3041,35.2645,35.3041,14800.0
2014-06-03 10:30:00,44.5,44.58,44.5,44.57,20600.0,35.2962,35.3597,35.2962,35.3517,20600.0
2014-06-03 10:35:00,44.58,44.58,44.52,44.54,10900.0,35.3597,35.3597,35.3121,35.3279,10900.0
2014-06-03 10:40:00,44.55,44.55,44.46,44.46,8000.0,35.3359,35.3359,35.2645,35.2645,8000.0
2014-06-03 10:45:00,44.46,44.49,44.4,44.48,38500.0,35.2645,35.2883,35.2169,35.2803,38500.0
2014-06-03 10:50:00,44.47,44.48,44.41,44.41,8300.0,35.2724,35.2803,35.2248,35.2248,8300.0
2014-06-03 10:55:00,44.41,44.45,44.4,44.45,11100.0,35.2248,35.2565,35.2169,35.2565,11100.0
2014-06-03 11:00:00,44.45,44.45,44.38,44.44,38700.0,35.2565,35.2565,35.201,35.2486,38700.0
2014-06-03 11:05:00,44.42,44.5,44.42,44.49,5400.0,35.2327,35.2962,35.2327,35.2883,5400.0
2014-06-03 11:10:00,44.5,44.5,44.47,44.5,11700.0,35.2962,35.2962,35.2724,35.2962,11700.0
2014-06-03 11:15:00,44.51,44.51,44.45,44.48,14000.0,35.3041,35.3041,35.2565,35.2803,14000.0
2014-06-03 11:20:00,44.47,44.48,44.47,44.48,1900.0,35.2724,35.2803,35.2724,35.2803,1900.0
2014-06-03 11:25:00,44.48,44.48,44.47,44.48,8100.0,35.2803,35.2803,35.2724,35.2803,8100.0
2014-06-03 11:30:00,44.47,44.48,44.43,44.45,21000.0,35.2724,35.2803,35.2407,35.2565,21000.0
2014-06-03 11:35:00,44.45,44.45,44.41,44.41,7800.0,35.2565,35.2565,35.2248,35.2248,7800.0
2014-06-03 11:40:00,44.41,44.42,44.34,44.34,30000.0,35.2248,35.2327,35.1693,35.1693,30000.0
2014-06-03 11:45:00,44.34,44.39,44.34,44.38,21900.0,35.1693,35.209,35.1693,35.201,21900.0
2014-06-03 11:50:00,44.39,44.42,44.38,44.41,24500.0,35.209,35.2327,35.201,35.2248,24500.0
2014-06-03 11:55:00,44.41,44.42,44.39,44.42,4900.0,35.2248,35.2327,35.209,35.2327,4900.0
2014-06-03 12:00:00,44.42,44.45,44.42,44.45,10900.0,35.2327,35.2565,35.2327,35.2565,10900.0
2014-06-03 12:05:00,44.45,44.45,44.44,44.44,2500.0,35.2565,35.2565,35.2486,35.2486,2500.0
2014-06-03 12:10:00,44.44,44.46,44.42,44.46,14300.0,35.2486,35.2645,35.2327,35.2645,14300.0
2014-06-03 12:15:00,44.46,44.47,44.46,44.47,3600.0,35.2645,35.2724,35.2645,35.2724,3600.0
2014-06-03 12:20:00,44.47,44.5,44.46,44.5,9400.0,35.2724,35.2962,35.2645,35.2962,9400.0
2014-06-03 12:25:00,44.5,44.5,44.49,44.5,3400.0,35.2962,35.2962,35.2883,35.2962,3400.0
2014-06-03 12:30:00,44.49,44.5,44.48,44.48,6400.0,35.2883,35.2962,35.2803,35.2803,6400.0
2014-06-03 12:35:00,44.48,44.48,44.45,44.46,8900.0,35.2803,35.2803,35.2565,35.2645,8900.0
2014-06-03 12:40:00,44.46,44.46,44.43,44.45,10300.0,35.2645,35.2645,35.2407,35.2565,10300.0
2014-06-03 12:45:00,44.45,44.45,44.42,44.44,10700.0,35.2565,35.2565,35.2327,35.2486,10700.0
2014-06-03 12:50:00,44.44,44.47,44.44,44.46,5900.0,35.2486,35.2724,35.2486,35.2645,5900.0
2014-06-03 12:55:00,44.46,44.5,44.46,44.5,4000.0,35.2645,35.2962,35.2645,35.2962,4000.0
2014-06-03 13:00:00,44.49,44.52,44.49,44.52,4900.0,35.2883,35.3121,35.2883,35.3121,4900.0
2014-06-03 13:05:00,44.52,44.52,44.5,44.5,6000.0,35.3121,35.3121,35.2962,35.2962,6000.0
2014-06-03 13:10:00,44.5,44.5,44.46,44.47,9700.0,35.2962,35.2962,35.2645,35.2724,9700.0
2014-06-03 13:15:00,44.47,44.47,44.43,44.43,9200.0,35.2724,35.2724,35.2407,35.2407,9200.0
2014-06-03 13:20:00,44.44,44.47,44.42,44.47,9200.0,35.2486,35.2724,35.2327,35.2724,9200.0
2014-06-03 13:25:00,44.47,44.47,44.43,44.43,8100.0,35.2724,35.2724,35.2407,35.2407,8100.0
2014-06-03 13:30:00,44.43,44.47,44.43,44.47,22900.0,35.2407,35.2724,35.2407,35.2724,22900.0
2014-06-03 13:35:00,44.47,44.49,44.45,44.49,11400.0,35.2724,35.2883,35.2565,35.2883,11400.0
2014-06-03 13:40:00,44.48,44.49,44.48,44.49,4200.0,35.2803,35.2883,35.2803,35.2883,4200.0
2014-06-03 13:45:00,44.48,44.49,44.48,44.48,6100.0,35.2803,35.2883,35.2803,35.2803,6100.0
2014-06-03 13:50:00,44.49,44.49,44.46,44.46,10100.0,35.2883,35.2883,35.2645,35.2645,10100.0
2014-06-03 13:55:00,44.47,44.47,44.44,44.44,13800.0,35.2724,35.2724,35.2486,35.2486,13800.0
2014-06-03 14:00:00,44.45,44.46,44.44,44.46,8500.0,35.2565,35.2645,35.2486,35.2645,8500.0
2014-06-03 14:05:00,44.46,44.46,44.43,44.44,10300.0,35.2645,35.2645,35.2407,35.2486,10300.0
2014-06-03 14:10:00,44.44,44.45,44.41,44.45,14200.0,35.2486,35.2565,35.2248,35.2565,14200.0
2014-06-03 14:15:00,44.44,44.45,44.44,44.44,3800.0,35.2486,35.2565,35.2486,35.2486,3800.0
2014-06-03 14:20:00,44.44,44.45,44.44,44.45,6100.0,35.2486,35.2565,35.2486,35.2565,6100.0
2014-06-03 14:25:00,44.45,44.51,44.44,44.51,24700.0,35.2565,35.3041,35.2486,35.3041,24700.0
2014-06-03 14:30:00,44.51,44.51,44.49,44.5,8800.0,35.3041,35.3041,35.2883,35.2962,8800.0
2014-06-03 14:35:00,44.5,44.5,44.49,44.5,7700.0,35.2962,35.2962,35.2883,35.2962,7700.0
2014-06-03 14:40:00,44.5,44.52,44.49,44.52,7700.0,35.2962,35.3121,35.2883,35.3121,7700.0
2014-06-03 14:45:00,44.52,44.53,44.51,44.52,14700.0,35.3121,35.32,35.3041,35.3121,14700.0
2014-06-03 14:50:00,44.52,44.55,44.51,44.55,36100.0,35.3121,35.3359,35.3041,35.3359,36100.0
2014-06-03 14:55:00,44.55,44.55,44.54,44.55,5800.0,35.3359,35.3359,35.3279,35.3359,5800.0
2014-06-03 15:00:00,44.55,44.55,44.49,44.51,19500.0,35.3359,35.3359,35.2883,35.3041,19500.0
2014-06-03 15:05:00,44.52,44.52,44.51,44.51,11000.0,35.3121,35.3121,35.3041,35.3041,11000.0
2014-06-03 15:10:00,44.51,44.56,44.51,44.56,14700.0,35.3041,35.3438,35.3041,35.3438,14700.0
2014-06-03 15:15:00,44.55,44.56,44.54,44.56,19800.0,35.3359,35.3438,35.3279,35.3438,19800.0
2014-06-03 15:20:00,44.55,44.56,44.52,44.55,18400.0,35.3359,35.3438,35.3121,35.3359,18400.0
2014-06-03 15:25:00,44.55,44.59,44.54,44.58,19000.0,35.3359,35.3676,35.3279,35.3597,19000.0
2014-06-03 15:30:00,44.58,44.59,44.57,44.58,22800.0,35.3597,35.3676,35.3517,35.3597,22800.0
2014-06-03 15:35:00,44.58,44.6,44.56,44.58,23900.0,35.3597,35.3755,35.3438,35.3597,23900.0
2014-06-03 15:40:00,44.58,44.58,44.54,44.55,25100.0,35.3597,35.3597,35.3279,35.3359,25100.0
2014-06-03 15:45:00,44.55,44.59,44.55,44.59,46500.0,35.3359,35.3676,35.3359,35.3676,46500.0
2014-06-03 15:50:00,44.59,44.68,44.58,44.65,162400.0,35.3676,35.439,35.3597,35.4152,162400.0
2014-06-03 15:55:00,44.66,44.68,44.64,44.66,248500.0,35.4231,35.439,35.4072,35.4231,248500.0
2014-06-04 09:30:00,44.2,44.28,44.14,44.27,68600.0,35.3557,35.4197,35.3077,35.4117,68600.0
2014-06-04 09:35:00,44.3,44.44,44.26,44.4,72400.0,35.4357,35.5477,35.4037,35.5157,72400.0
2014-06-04 09:40:00,44.4,44.4,44.3,44.34,31400.0,35.5157,35.5157,35.4357,35.4677,31400.0
2014-06-04 09:45:00,44.36,44.43,44.36,44.42,27900.0,35.4837,35.5397,35.4837,35.5317,27900.0
2014-06-04 09:50:00,44.43,44.43,44.37,44.38,24600.0,35.5397,35.5397,35.4917,35.4997,24600.0
2014-06-04 09:55:00,44.38,44.39,44.34,44.34,27600.0,35.4997,35.5077,35.4677,35.4677,27600.0
2014-06-04 10:00:00,44.35,44.38,44.33,44.33,32100.0,35.4757,35.4997,35.4597,35.4597,32100.0
2014-06-04 10:05:00,44.34,44.37,44.31,44.32,52100.0,35.4677,35.4917,35.4437,35.4517,52100.0
2014-06-04 10:10:00,44.33,44.34,44.28,44.28,21200.0,35.4597,35.4677,35.4197,35.4197,21200.0
2014-06-04 10:15:00,44.28,44.28,44.17,44.17,39100.0,35.4197,35.4197,35.3317,35.3317,39100.0
2014-06-04 10:20:00,44.17,44.19,44.17,44.19,11500.0,35.3317,35.3477,35.3317,35.3477,11500.0
2014-06-04 10:25:00,44.19,44.2,44.18,44.2,22000.0,35.3477,35.3557,35.3397,35.3557,22000.0
2014-06-04 10:30:00,44.19,44.2,44.19,44.19,12700.0,35.3477,35.3557,35.3477,35.3477,12700.0
2014-06-04 10:35:00,44.2,44.25,44.2,44.24,30200.0,35.3557,35.3957,35.3557,35.3877,30200.0
2014-06-04 10:40:00,44.23,44.23,44.19,44.21,15600.0,35.3797,35.3797,35.3477,35.3637,15600.0
2014-06-04 10:45:00,44.2,44.2,44.18,44.18,4900.0,35.3557,35.3557,35.3397,35.3397,4900.0
2014-06-04 10:50:00,44.18,44.2,44.18,44.2,15800.0,35.3397,35.3557,35.3397,35.3557,15800.0
2014-06-04 10:55:00,44.19,44.2,44.18,44.2,12300.0,35.3477,35.3557,35.3397,35.3557,12300.0
2014-06-04 11:00:00,44.2,44.21,44.17,44.17,29000.0,35.3557,35.3637,35.3317,35.3317,29000.0
2014-06-04 11:05:00,44.18,44.19,44.18,44.18,14900.0,35.3397,35.3477,35.3397,35.3397,14900.0
2014-06-04 11:10:00,44.19,44.2,44.18,44.2,4500.0,35.3477,35.3557,35.3397,35.3557,4500.0
2014-06-04 11:15:00,44.2,44.2,44.17,44.17,11800.0,35.3557,35.3557,35.3317,35.3317,11800.0
2014-06-04 11:20:00,44.18,44.18,44.16,44.16,22100.0,35.3397,35.3397,35.3237,35.3237,22100.0
2014-06-04 11:25:00,44.16,44.16,44.13,44.16,30300.0,35.3237,35.3237,35.2997,35.3237,30300.0
2014-06-04 11:30:00,44.15,44.16,44.14,44.14,3400.0,35.3157,35.3237,35.3077,35.3077,3400.0
2014-06-04 11:35:00,44.13,44.13,44.1,44.11,6200.0,35.2997,35.2997,35.2757,35.2837,6200.0
2014-06-04 11:40:00,44.1,44.11,44.09,44.1,9900.0,35.2757,35.2837,35.2677,35.2757,9900.0
2014-06-04 11:45:00,44.1,44.12,44.09,44.12,13900.0,35.2757,35.2917,35.2677,35.2917,13900.0
2014-06-04 11:50:00,44.13,44.13,44.1,44.11,8400.0,35.2997,35.2997,35.2757,35.2837,8400.0
2014-06-04 11:55:00,44.12,44.13,44.12,44.12,3100.0,35.2917,35.2997,35.2917,35.2917,3100.0
2014-06-04 12:00:00,44.13,44.13,44.11,44.11,7700.0,35.2997,35.2997,35.2837,35.2837,7700.0
2014-06-04 12:05:00,44.12,44.14,44.11,44.13,7300.0,35.2917,35.3077,35.2837,35.2997,7300.0
2014-06-04 12:10:00,44.14,44.14,44.13,44.14,8500.0,35.3077,35.3077,35.2997,35.3077,8500.0
2014-06-04 12:15:00,44.13,44.14,44.12,44.12,7100.0,35.2997,35.3077,35.2917,35.2917,7100.0
2014-06-04 12:20:00,44.12,44.12,44.11,44.12,7300.0,35.2917,35.2917,35.2837,35.2917,7300.0
2014-06-04 12:25:00,44.12,44.13,44.11,44.11,8800.0,35.2917,35.2997,35.2837,35.2837,8800.0
2014-06-04 12:30:00,44.11,44.12,44.11,44.12,5100.0,35.2837,35.2917,35.2837,35.2917,5100.0
2014-06-04 12:35:00,44.12,44.13,44.11,44.12,30700.0,35.2917,35.2997,35.2837,35.2917,30700.0
2014-06-04 12:40:00,44.12,44.13,44.11,44.13,5500.0,35.2917,35.2997,35.2837,35.2997,5500.0
2014-06-04 12:45:00,44.12,44.13,44.11,44.12,9700.0,35.2917,35.2997,35.2837,35.2917,9700.0
2014-06-04 12:50:00,44.11,44.12,44.09,44.1,88200.0,35.2837,35.2917,35.2677,35.2757,88200.0
2014-06-04 12:55:00,44.1,44.11,44.09,44.1,30900.0,35.2757,35.2837,35.2677,35.2757,30900.0
2014-06-04 13:00:00,44.11,44.13,44.11,44.12,23600.0,35.2837,35.2997,35.2837,35.2917,23600.0
2014-06-04 13:05:00,44.12,44.12,44.11,44.12,6200.0,35.2917,35.2917,35.2837,35.2917,6200.0
2014-06-04 13:10:00,44.12,44.12,44.11,44.11,11800.0,35.2917,35.2917,35.2837,35.2837,11800.0
2014-06-04 13:15:00,44.11,44.12,44.11,44.11,14700.0,35.2837,35.2917,35.2837,35.2837,14700.0
2014-06-04 13:20:00,44.11,44.12,44.11,44.11,4600.0,35.2837,35.2917,35.2837,35.2837,4600.0
2014-06-04 13:25:00,44.11,44.13,44.11,44.13,30100.0,35.2837,35.2997,35.2837,35.2997,30100.0
2014-06-04 13:30:00,44.13,44.16,44.13,44.16,16200.0,35.2997,35.3237,35.2997,35.3237,16200.0
2014-06-04 13:35:00,44.16,44.18,44.15,44.18,7900.0,35.3237,35.3397,35.3157,35.3397,7900.0
2014-06-04 13:40:00,44.17,44.19,44.16,44.19,8500.0,35.3317,35.3477,35.3237,35.3477,8500.0
2014-06-04 13:45:00,44.19,44.2,44.18,44.18,7000.0,35.3477,35.3557,35.3397,35.3397,7000.0
2014-06-04 13:50:00,44.19,44.19,44.18,44.19,4300.0,35.3477,35.3477,35.3397,35.3477,4300.0
2014-06-04 13:55:00,44.19,44.19,44.16,44.16,9300.0,35.3477,35.3477,35.3237,35.3237,9300.0
2014-06-04 14:00:00,44.16,44.16,44.15,44.15,5700.0,35.3237,35.3237,35.3157,35.3157,5700.0
2014-06-04 14:05:00,44.14,44.16,44.14,44.15,22900.0,35.3077,35.3237,35.3077,35.3157,22900.0
2014-06-04 14:10:00,44.15,44.17,44.14,44.17,11200.0,35.3157,35.3317,35.3077,35.3317,11200.0
2014-06-04 14:15:00,44.18,44.18,44.16,44.16,5000.0,35.3397,35.3397,35.3237,35.3237,5000.0
2014-06-04 14:20:00,44.16,44.17,44.1,44.1,14200.0,35.3237,35.3317,35.2757,35.2757,14200.0
2014-06-04 14:25:00,44.11,44.11,44.09,44.09,4000.0,35.2837,35.2837,35.2677,35.2677,4000.0
2014-06-04 14:30:00,44.09,44.11,44.09,44.11,18400.0,35.2677,35.2837,35.2677,35.2837,18400.0
2014-06-04 14:35:00,44.11,44.12,44.11,44.12,14400.0,35.2837,35.2917,35.2837,35.2917,14400.0
2014-06-04 14:40:00,44.13,44.13,44.11,44.11,5300.0,35.2997,35.2997,35.2837,35.2837,5300.0
2014-06-04 14:45:00,44.12,44.13,44.1,44.11,28800.0,35.2917,35.2997,35.2757,35.2837,28800.0
2014-06-04 14:50:00,44.11,44.12,44.1,44.12,33600.0,35.2837,35.2917,35.2757,35.2917,33600.0
2014-06-04 14:55:00,44.11,44.13,44.1,44.12,40200.0,35.2837,35.2997,35.2757,35.2917,40200.0
2014-06-04 15:00:00,44.12,44.13,44.1,44.13,50900.0,35.2917,35.2997,35.2757,35.2997,50900.0
2014-06-04 15:05:00,44.13,44.15,44.12,44.14,24600.0,35.2997,35.3157,35.2917,35.3077,24600.0
2014-06-04 15:10:00,44.15,44.16,44.15,44.15,23800.0,35.3157,35.3237,35.3157,35.3157,23800.0
2014-06-04 15:15:00,44.15,44.16,44.14,44.14,20700.0,35.3157,35.3237,35.3077,35.3077,20700.0
2014-06-04 15:20:00,44.15,44.15,44.13,44.14,9200.0,35.3157,35.3157,35.2997,35.3077,9200.0
2014-06-04 15:25:00,44.14,44.15,44.13,44.15,27500.0,35.3077,35.3157,35.2997,35.3157,27500.0
2014-06-04 15:30:00,44.15,44.15,44.13,44.14,18900.0,35.3157,35.3157,35.2997,35.3077,18900.0
2014-06-04 15:35:00,44.14,44.18,44.13,44.16,41100.0,35.3077,35.3397,35.2997,35.3237,41100.0
2014-06-04 15:40:00,44.16,44.18,44.15,44.16,36600.0,35.3237,35.3397,35.3157,35.3237,36600.0
2014-06-04 15:45:00,44.16,44.17,44.15,44.17,54500.0,35.3237,35.3317,35.3157,35.3317,54500.0
2014-06-04 15:50:00,44.16,44.17,44.14,44.16,181000.0,35.3237,35.3317,35.3077,35.3237,181000.0
2014-06-04 15:55:00,44.16,44.2,44.16,44.19,327800.0,35.3237,35.3557,35.3237,35.3477,327800.0
2014-06-05 09:30:00,44.29,44.29,44.13,44.13,20400.0,35.4277,35.4277,35.2997,35.2997,20400.0
2014-06-05 09:35:00,44.11,44.18,44.09,44.09,12300.0,35.2837,35.3397,35.2677,35.2677,12300.0
2014-06-05 09:40:00,44.09,44.13,44.07,44.07,14600.0,35.2677,35.2997,35.2517,35.2517,14600.0
2014-06-05 09:45:00,44.08,44.13,44.08,44.13,8600.0,35.2597,35.2997,35.2597,35.2997,8600.0
2014-06-05 09:50:00,44.14,44.15,44.07,44.08,6400.0,35.3077,35.3157,35.2517,35.2597,6400.0
2014-06-05 09:55:00,44.07,44.13,44.06,44.13,4200.0,35.2517,35.2997,35.2437,35.2997,4200.0
2014-06-05 10:00:00,44.13,44.15,44.11,44.13,10700.0,35.2997,35.3157,35.2837,35.2997,10700.0
2014-06-05 10:05:00,44.12,44.13,44.06,44.07,10100.0,35.2917,35.2997,35.2437,35.2517,10100.0
2014-06-05 10:10:00,44.08,44.08,44.02,44.04,48200.0,35.2597,35.2597,35.2117,35.2277,48200.0
2014-06-05 10:15:00,44.04,44.05,43.99,44.0,20200.0,35.2277,35.2357,35.1877,35.1957,20200.0
2014-06-05 10:20:00,44.0,44.04,44.0,44.04,13900.0,35.1957,35.2277,35.1957,35.2277,13900.0
2014-06-05 10:25:00,44.04,44.05,44.03,44.05,16300.0,35.2277,35.2357,35.2197,35.2357,16300.0
2014-06-05 10:30:00,44.05,44.05,44.04,44.05,14000.0,35.2357,35.2357,35.2277,35.2357,14000.0
2014-06-05 10:35:00,44.04,44.06,44.04,44.05,8700.0,35.2277,35.2437,35.2277,35.2357,8700.0
2014-06-05 10:40:00,44.05,44.08,44.04,44.08,28600.0,35.2357,35.2597,35.2277,35.2597,28600.0
2014-06-05 10:45:00,44.07,44.08,44.06,44.06,16200.0,35.2517,35.2597,35.2437,35.2437,16200.0
2014-06-05 10:50:00,44.06,44.06,44.05,44.05,17400.0,35.2437,35.2437,35.2357,35.2357,17400.0
2014-06-05 10:55:00,44.05,44.08,44.05,44.07,10200.0,35.2357,35.2597,35.2357,35.2517,10200.0
2014-06-05 11:00:00,44.07,44.15,44.07,44.14,13500.0,35.2517,35.3157,35.2517,35.3077,13500.0
2014-06-05 11:05:00,44.14,44.15,44.11,44.12,15900.0,35.3077,35.3157,35.2837,35.2917,15900.0
2014-06-05 11:10:00,44.12,44.15,44.12,44.14,16500.0,35.2917,35.3157,35.2917,35.3077,16500.0
2014-06-05 11:15:00,44.13,44.14,44.12,44.13,8500.0,35.2997,35.3077,35.2917,35.2997,8500.0
2014-06-05 11:20:00,44.14,44.15,44.13,44.15,4300.0,35.3077,35.3157,35.2997,35.3157,4300.0
2014-06-05 11:25:00,44.14,44.16,44.14,44.16,8100.0,35.3077,35.3237,35.3077,35.3237,8100.0
2014-06-05 11:30:00,44.16,44.17,44.15,44.16,10600.0,35.3237,35.3317,35.3157,35.3237,10600.0
2014-06-05 11:35:00,44.17,44.17,44.14,44.15,8500.0,35.3317,35.3317,35.3077,35.3157,8500.0
2014-06-05 11:40:00,44.15,44.17,44.15,44.17,9000.0,35.3157,35.3317,35.3157,35.3317,9000.0
2014-06-05 11:45:00,44.17,44.2,44.16,44.17,9900.0,35.3317,35.3557,35.3237,35.3317,9900.0
2014-06-05 11:50:00,44.17,44.21,44.16,44.19,10700.0,35.3317,35.3637,35.3237,35.3477,10700.0
2014-06-05 11:55:00,44.2,44.21,44.19,44.21,2900.0,35.3557,35.3637,35.3477,35.3637,2900.0
2014-06-05 12:00:00,44.21,44.21,44.19,44.21,15300.0,35.3637,35.3637,35.3477,35.3637,15300.0
2014-06-05 12:05:00,44.21,44.22,44.2,44.22,25300.0,35.3637,35.3717,35.3557,35.3717,25300.0
2014-06-05 12:10:00,44.21,44.21,44.19,44.21,15600.0,35.3637,35.3637,35.3477,35.3637,15600.0
2014-06-05 12:15:00,44.21,44.23,44.21,44.21,3900.0,35.3637,35.3797,35.3637,35.3637,3900.0
2014-06-05 12:20:00,44.22,44.22,44.21,44.22,11900.0,35.3717,35.3717,35.3637,35.3717,11900.0
2014-06-05 12:25:00,44.22,44.22,44.21,44.21,1800.0,35.3717,35.3717,35.3637,35.3637,1800.0
2014-06-05 12:30:00,44.22,44.22,44.2,44.2,14400.0,35.3717,35.3717,35.3557,35.3557,14400.0
2014-06-05 12:35:00,44.19,44.2,44.18,44.18,18100.0,35.3477,35.3557,35.3397,35.3397,18100.0
2014-06-05 12:40:00,44.19,44.2,44.19,44.2,9600.0,35.3477,35.3557,35.3477,35.3557,9600.0
2014-06-05 12:45:00,44.19,44.19,44.18,44.19,6400.0,35.3477,35.3477,35.3397,35.3477,6400.0
2014-06-05 12:50:00,44.19,44.21,44.19,44.21,8800.0,35.3477,35.3637,35.3477,35.3637,8800.0
2014-06-05 12:55:00,44.21,44.22,44.2,44.21,6400.0,35.3637,35.3717,35.3557,35.3637,6400.0
2014-06-05 13:00:00,44.21,44.21,44.17,44.18,15600.0,35.3637,35.3637,35.3317,35.3397,15600.0
2014-06-05 13:05:00,44.18,44.19,44.18,44.18,3700.0,35.3397,35.3477,35.3397,35.3397,3700.0
2014-06-05 13:10:00,44.18,44.19,44.18,44.19,3000.0,35.3397,35.3477,35.3397,35.3477,3000.0
2014-06-05 13:15:00,44.19,44.19,44.15,44.17,17400.0,35.3477,35.3477,35.3157,35.3317,17400.0
2014-06-05 13:20:00,44.16,44.17,44.14,44.14,14700.0,35.3237,35.3317,35.3077,35.3077,14700.0
2014-06-05 13:25:00,44.14,44.15,44.14,44.14,8500.0,35.3077,35.3157,35.3077,35.3077,8500.0
2014-06-05 13:30:00,44.14,44.15,44.14,44.15,11000.0,35.3077,35.3157,35.3077,35.3157,11000.0
2014-06-05 13:35:00,44.15,44.16,44.14,44.16,5300.0,35.3157,35.3237,35.3077,35.3237,5300.0
2014-06-05 13:40:00,44.15,44.15,44.12,44.13,11100.0,35.3157,35.3157,35.2917,35.2997,11100.0
2014-06-05 13:45:00,44.13,44.14,44.12,44.13,7300.0,35.2997,35.3077,35.2917,35.2997,7300.0
2014-06-05 13:50:00,44.13,44.14,44.13,44.14,8200.0,35.2997,35.3077,35.2997,35.3077,8200.0
2014-06-05 13:55:00,44.14,44.16,44.13,44.16,7700.0,35.3077,35.3237,35.2997,35.3237,7700.0
2014-06-05 14:00:00,44.16,44.17,44.16,44.17,5600.0,35.3237,35.3317,35.3237,35.3317,5600.0
2014-06-05 14:05:00,44.16,44.16,44.15,44.15,7900.0,35.3237,35.3237,35.3157,35.3157,7900.0
2014-06-05 14:10:00,44.16,44.16,44.14,44.16,19200.0,35.3237,35.3237,35.3077,35.3237,19200.0
2014-06-05 14:15:00,44.15,44.18,44.15,44.17,6200.0,35.3157,35.3397,35.3157,35.3317,6200.0
2014-06-05 14:20:00,44.17,44.19,44.17,44.18,34400.0,35.3317,35.3477,35.3317,35.3397,34400.0
2014-06-05 14:25:00,44.17,44.18,44.17,44.18,4600.0,35.3317,35.3397,35.3317,35.3397,4600.0
2014-06-05 14:30:00,44.18,44.18,44.17,44.17,4700.0,35.3397,35.3397,35.3317,35.3317,4700.0
2014-06-05 14:35:00,44.17,44.17,44.14,44.15,23300.0,35.3317,35.3317,35.3077,35.3157,23300.0
2014-06-05 14:40:00,44.15,44.16,44.14,44.15,24300.0,35.3157,35.3237,35.3077,35.3157,24300.0
2014-06-05 14:45:00,44.15,44.15,44.14,44.15,4300.0,35.3157,35.3157,35.3077,35.3157,4300.0
2014-06-05 14:50:00,44.15,44.15,44.12,44.13,16700.0,35.3157,35.3157,35.2917,35.2997,16700.0
2014-06-05 14:55:00,44.13,44.13,44.1,44.11,18500.0,35.2997,35.2997,35.2757,35.2837,18500.0
2014-06-05 15:00:00,44.1,44.12,44.1,44.11,18500.0,35.2757,35.2917,35.2757,35.2837,18500.0
2014-06-05 15:05:00,44.12,44.12,44.1,44.11,16200.0,35.2917,35.2917,35.2757,35.2837,16200.0
2014-06-05 15:10:00,44.1,44.14,44.1,44.14,16100.0,35.2757,35.3077,35.2757,35.3077,16100.0
2014-06-05 15:15:00,44.14,44.14,44.11,44.12,40100.0,35.3077,35.3077,35.2837,35.2917,40100.0
2014-06-05 15:20:00,44.12,44.18,44.12,44.18,8800.0,35.2917,35.3397,35.2917,35.3397,8800.0
2014-06-05 15:25:00,44.18,44.18,44.17,44.18,10300.0,35.3397,35.3397,35.3317,35.3397,10300.0
2014-06-05 15:30:00,44.18,44.18,44.13,44.14,32400.0,35.3397,35.3397,35.2997,35.3077,32400.0
2014-06-05 15:35:00,44.14,44.14,44.13,44.14,18300.0,35.3077,35.3077,35.2997,35.3077,18300.0
2014-06-05 15:40:00,44.13,44.16,44.13,44.16,29500.0,35.2997,35.3237,35.2997,35.3237,29500.0
2014-06-05 15:45:00,44.15,44.16,44.14,44.15,53500.0,35.3157,35.3237,35.3077,35.3157,53500.0
2014-06-05 15:50:00,44.16,44.16,44.14,44.14,53300.0,35.3237,35.3237,35.3077,35.3077,53300.0
2014-06-05 15:55:00,44.14,44.15,44.12,44.13,171300.0,35.3077,35.3157,35.2917,35.2997,171300.0
2014-06-06 09:30:00,44.21,44.23,44.18,44.18,19600.0,35.3637,35.3797,35.3397,35.3397,19600.0
2014-06-06 09:35:00,44.17,44.19,44.14,44.18,8600.0,35.3317,35.3477,35.3077,35.3397,8600.0
2014-06-06 09:40:00,44.19,44.21,44.17,44.17,10800.0,35.3477,35.3637,35.3317,35.3317,10800.0
2014-06-06 09:45:00,44.18,44.21,44.17,44.21,7200.0,35.3397,35.3637,35.3317,35.3637,7200.0
2014-06-06 09:50:00,44.2,44.2,44.18,44.2,8600.0,35.3557,35.3557,35.3397,35.3557,8600.0
2014-06-06 09:55:00,44.2,44.22,44.19,44.21,12500.0,35.3557,35.3717,35.3477,35.3637,12500.0
2014-06-06 10:00:00,44.2,44.21,44.17,44.18,10600.0,35.3557,35.3637,35.3317,35.3397,10600.0
2014-06-06 10:05:00,44.18,44.21,44.18,44.21,8700.0,35.3397,35.3637,35.3397,35.3637,8700.0
2014-06-06 10:10:00,44.21,44.22,44.18,44.2,22000.0,35.3637,35.3717,35.3397,35.3557,22000.0
2014-06-06 10:15:00,44.2,44.22,44.19,44.21,14700.0,35.3557,35.3717,35.3477,35.3637,14700.0
2014-06-06 10:20:00,44.2,44.24,44.2,44.24,29500.0,35.3557,35.3877,35.3557,35.3877,29500.0
2014-06-06 10:25:00,44.24,44.29,44.23,44.28,52300.0,35.3877,35.4277,35.3797,35.4197,52300.0
2014-06-06 10:30:00,44.29,44.29,44.26,44.27,10500.0,35.4277,35.4277,35.4037,35.4117,10500.0
2014-06-06 10:35:00,44.27,44.27,44.26,44.27,4700.0,35.4117,35.4117,35.4037,35.4117,4700.0
2014-06-06 10:40:00,44.26,44.3,44.26,44.29,79900.0,35.4037,35.4357,35.4037,35.4277,79900.0
2014-06-06 10:45:00,44.29,44.29,44.27,44.27,10200.0,35.4277,35.4277,35.4117,35.4117,10200.0
2014-06-06 10:50:00,44.27,44.3,44.27,44.28,26600.0,35.4117,35.4357,35.4117,35.4197,26600.0
2014-06-06 10:55:00,44.28,44.29,44.28,44.29,10100.0,35.4197,35.4277,35.4197,35.4277,10100.0
2014-06-06 11:00:00,44.29,44.29,44.29,44.29,13700.0,35.4277,35.4277,35.4277,35.4277,13700.0
2014-06-06 11:05:00,44.29,44.3,44.26,44.26,20800.0,35.4277,35.4357,35.4037,35.4037,20800.0
2014-06-06 11:10:00,44.26,44.27,44.26,44.26,7800.0,35.4037,35.4117,35.4037,35.4037,7800.0
2014-06-06 11:15:00,44.26,44.26,44.22,44.23,16500.0,35.4037,35.4037,35.3717,35.3797,16500.0
2014-06-06 11:20:00,44.23,44.23,44.18,44.19,10000.0,35.3797,35.3797,35.3397,35.3477,10000.0
2014-06-06 11:25:00,44.18,44.19,44.16,44.16,10000.0,35.3397,35.3477,35.3237,35.3237,10000.0
2014-06-06 11:30:00,44.16,44.18,44.16,44.18,7400.0,35.3237,35.3397,35.3237,35.3397,7400.0
2014-06-06 11:35:00,44.17,44.18,44.16,44.17,8800.0,35.3317,35.3397,35.3237,35.3317,8800.0
2014-06-06 11:40:00,44.17,44.17,44.16,44.17,4800.0,35.3317,35.3317,35.3237,35.3317,4800.0
2014-06-06 11:45:00,44.17,44.17,44.15,44.16,8400.0,35.3317,35.3317,35.3157,35.3237,8400.0
2014-06-06 11:50:00,44.16,44.16,44.13,44.13,9100.0,35.3237,35.3237,35.2997,35.2997,9100.0
2014-06-06 11:55:00,44.14,44.14,44.12,44.13,6000.0,35.3077,35.3077,35.2917,35.2997,6000.0
2014-06-06 12:00:00,44.13,44.14,44.13,44.13,7900.0,35.2997,35.3077,35.2997,35.2997,7900.0
2014-06-06 12:05:00,44.14,44.14,44.12,44.13,7100.0,35.3077,35.3077,35.2917,35.2997,7100.0
2014-06-06 12:10:00,44.13,44.13,44.11,44.11,5000.0,35.2997,35.2997,35.2837,35.2837,5000.0
2014-06-06 12:15:00,44.12,44.12,44.11,44.12,6400.0,35.2917,35.2917,35.2837,35.2917,6400.0
2014-06-06 12:20:00,44.12,44.12,44.11,44.12,4600.0,35.2917,35.2917,35.2837,35.2917,4600.0
2014-06-06 12:25:00,44.12,44.12,44.11,44.12,3600.0,35.2917,35.2917,35.2837,35.2917,3600.0
2014-06-06 12:30:00,44.12,44.13,44.12,44.13,3800.0,35.2917,35.2997,35.2917,35.2997,3800.0
2014-06-06 12:35:00,44.13,44.13,44.12,44.13,2800.0,35.2997,35.2997,35.2917,35.2997,2800.0
2014-06-06 12:40:00,44.13,44.14,44.12,44.14,7400.0,35.2997,35.3077,35.2917,35.3077,7400.0
2014-06-06 12:45:00,44.14,44.16,44.14,44.16,4800.0,35.3077,35.3237,35.3077,35.3237,4800.0
2014-06-06 12:50:00,44.16,44.16,44.15,44.16,4200.0,35.3237,35.3237,35.3157,35.3237,4200.0
2014-06-06 12:55:00,44.16,44.16,44.14,44.14,10600.0,35.3237,35.3237,35.3077,35.3077,10600.0
2014-06-06 13:00:00,44.15,44.15,44.14,44.15,3000.0,35.3157,35.3157,35.3077,35.3157,3000.0
2014-06-06 13:05:00,44.15,44.15,44.14,44.15,6600.0,35.3157,35.3157,35.3077,35.3157,6600.0
2014-06-06 13:10:00,44.15,44.15,44.12,44.13,18400.0,35.3157,35.3157,35.2917,35.2997,18400.0
2014-06-06 13:15:00,44.13,44.13,44.12,44.12,6600.0,35.2997,35.2997,35.2917,35.2917,6600.0
2014-06-06 13:20:00,44.13,44.13,44.11,44.12,30400.0,35.2997,35.2997,35.2837,35.2917,30400.0
2014-06-06 13:25:00,44.12,44.13,44.11,44.13,15300.0,35.2917,35.2997,35.2837,35.2997,15300.0
2014-06-06 13:30:00,44.13,44.13,44.11,44.12,5100.0,35.2997,35.2997,35.2837,35.2917,5100.0
2014-06-06 13:35:00,44.11,44.12,44.11,44.12,15500.0,35.2837,35.2917,35.2837,35.2917,15500.0
2014-06-06 13:40:00,44.12,44.12,44.11,44.12,3800.0,35.2917,35.2917,35.2837,35.2917,3800.0
2014-06-06 13:45:00,44.12,44.15,44.11,44.15,26500.0,35.2917,35.3157,35.2837,35.3157,26500.0
2014-06-06 13:50:00,44.15,44.15,44.14,44.15,2800.0,35.3157,35.3157,35.3077,35.3157,2800.0
2014-06-06 13:55:00,44.15,44.16,44.15,44.16,7700.0,35.3157,35.3237,35.3157,35.3237,7700.0
2014-06-06 14:00:00,44.16,44.16,44.14,44.15,24700.0,35.3237,35.3237,35.3077,35.3157,24700.0
2014-06-06 14:05:00,44.16,44.16,44.14,44.14,6900.0,35.3237,35.3237,35.3077,35.3077,6900.0
2014-06-06 14:10:00,44.14,44.15,44.14,44.15,13600.0,35.3077,35.3157,35.3077,35.3157,13600.0
2014-06-06 14:15:00,44.15,44.15,44.14,44.15,9500.0,35.3157,35.3157,35.3077,35.3157,9500.0
2014-06-06 14:20:00,44.15,44.15,44.14,44.15,31300.0,35.3157,35.3157,35.3077,35.3157,31300.0
2014-06-06 14:25:00,44.15,44.16,44.14,44.14,223000.0,35.3157,35.3237,35.3077,35.3077,223000.0
2014-06-06 14:30:00,44.15,44.15,44.14,44.15,11500.0,35.3157,35.3157,35.3077,35.3157,11500.0
2014-06-06 14:35:00,44.14,44.15,44.14,44.15,5700.0,35.3077,35.3157,35.3077,35.3157,5700.0
2014-06-06 14:40:00,44.14,44.15,44.13,44.14,14900.0,35.3077,35.3157,35.2997,35.3077,14900.0
2014-06-06 14:45:00,44.13,44.14,44.13,44.14,17800.0,35.2997,35.3077,35.2997,35.3077,17800.0
2014-06-06 14:50:00,44.13,44.14,44.13,44.14,12500.0,35.2997,35.3077,35.2997,35.3077,12500.0
2014-06-06 14:55:00,44.14,44.15,44.13,44.13,29500.0,35.3077,35.3157,35.2997,35.2997,29500.0
2014-06-06 15:00:00,44.14,44.17,44.13,44.17,23300.0,35.3077,35.3317,35.2997,35.3317,23300.0
2014-06-06 15:05:00,44.17,44.21,44.16,44.2,17300.0,35.3317,35.3637,35.3237,35.3557,17300.0
2014-06-06 15:10:00,44.2,44.2,44.17,44.2,28900.0,35.3557,35.3557,35.3317,35.3557,28900.0
2014-06-06 15:15:00,44.19,44.19,44.18,44.19,10500.0,35.3477,35.3477,35.3397,35.3477,10500.0
2014-06-06 15:20:00,44.19,44.2,44.18,44.2,12000.0,35.3477,35.3557,35.3397,35.3557,12000.0
2014-06-06 15:25:00,44.2,44.2,44.19,44.2,6600.0,35.3557,35.3557,35.3477,35.3557,6600.0
2014-06-06 15:30:00,44.19,44.2,44.19,44.19,13000.0,35.3477,35.3557,35.3477,35.3477,13000.0
2014-06-06 15:35:00,44.19,44.2,44.19,44.2,14000.0,35.3477,35.3557,35.3477,35.3557,14000.0
2014-06-06 15:40:00,44.19,44.2,44.17,44.17,26500.0,35.3477,35.3557,35.3317,35.3317,26500.0
2014-06-06 15:45:00,44.18,44.23,44.17,44.23,35600.0,35.3397,35.3797,35.3317,35.3797,35600.0
2014-06-06 15:50:00,44.22,44.23,44.2,44.2,62300.0,35.3717,35.3797,35.3557,35.3557,62300.0
2014-06-06 15:55:00,44.21,44.26,44.2,44.25,138000.0,35.3637,35.4037,35.3557,35.3957,138000.0
2014-06-09 09:30:00,44.1,44.24,44.1,44.17,52000.0,35.2757,35.3877,35.2757,35.3317,52000.0
2014-06-09 09:35:00,44.16,44.18,44.11,44.12,18200.0,35.3237,35.3397,35.2837,35.2917,18200.0
2014-06-09 09:40:00,44.12,44.18,44.1,44.18,25400.0,35.2917,35.3397,35.2757,35.3397,25400.0
2014-06-09 09:45:00,44.18,44.26,44.18,44.25,23700.0,35.3397,35.4037,35.3397,35.3957,23700.0
2014-06-09 09:50:00,44.24,44.29,44.18,44.29,47400.0,35.3877,35.4277,35.3397,35.4277,47400.0
2014-06-09 09:55:00,44.29,44.29,44.26,44.28,22900.0,35.4277,35.4277,35.4037,35.4197,22900.0
2014-06-09 10:00:00,44.28,44.33,44.28,44.33,33500.0,35.4197,35.4597,35.4197,35.4597,33500.0
2014-06-09 10:05:00,44.32,44.34,44.3,44.3,6800.0,35.4517,35.4677,35.4357,35.4357,6800.0
2014-06-09 10:10:00,44.3,44.33,44.29,44.33,110300.0,35.4357,35.4597,35.4277,35.4597,110300.0
2014-06-09 10:15:00,44.33,44.33,44.3,44.3,26300.0,35.4597,35.4597,35.4357,35.4357,26300.0
2014-06-09 10:20:00,44.3,44.31,44.28,44.29,11600.0,35.4357,35.4437,35.4197,35.4277,11600.0
2014-06-09 10:25:00,44.29,44.31,44.28,44.31,13300.0,35.4277,35.4437,35.4197,35.4437,13300.0
2014-06-09 10:30:00,44.3,44.31,44.29,44.3,14200.0,35.4357,35.4437,35.4277,35.4357,14200.0
2014-06-09 10:35:00,44.29,44.3,44.29,44.3,3700.0,35.4277,35.4357,35.4277,35.4357,3700.0
2014-06-09 10:40:00,44.29,44.32,44.29,44.32,17100.0,35.4277,35.4517,35.4277,35.4517,17100.0
2014-06-09 10:45:00,44.32,44.33,44.31,44.33,6700.0,35.4517,35.4597,35.4437,35.4597,6700.0
2014-06-09 10:50:00,44.32,44.33,44.32,44.33,5300.0,35.4517,35.4597,35.4517,35.4597,5300.0
2014-06-09 10:55:00,44.33,44.33,44.31,44.32,17800.0,35.4597,35.4597,35.4437,35.4517,17800.0
2014-06-09 11:00:00,44.32,44.34,44.32,44.34,11900.0,35.4517,35.4677,35.4517,35.4677,11900.0
2014-06-09 11:05:00,44.34,44.39,44.34,44.39,18700.0,35.4677,35.5077,35.4677,35.5077,18700.0
2014-06-09 11:10:00,44.39,44.4,44.36,44.37,37000.0,35.5077,35.5157,35.4837,35.4917,37000.0
2014-06-09 11:15:00,44.37,44.37,44.33,44.34,14700.0,35.4917,35.4917,35.4597,35.4677,14700.0
2014-06-09 11:20:00,44.34,44.34,44.33,44.33,19200.0,35.4677,35.4677,35.4597,35.4597,19200.0
2014-06-09 11:25:00,44.34,44.41,44.34,44.39,14600.0,35.4677,35.5237,35.4677,35.5077,14600.0
2014-06-09 11:30:00,44.4,44.4,44.36,44.4,36800.0,35.5157,35.5157,35.4837,35.5157,36800.0
2014-06-09 11:35:00,44.39,44.41,44.36,44.4,48500.0,35.5077,35.5237,35.4837,35.5157,48500.0
2014-06-09 11:40:00,44.41,44.44,44.4,44.44,7300.0,35.5237,35.5477,35.5157,35.5477,7300.0
2014-06-09 11:45:00,44.44,44.48,44.43,44.48,10800.0,35.5477,35.5797,35.5397,35.5797,10800.0
2014-06-09 11:50:00,44.47,44.49,44.47,44.47,8400.0,35.5717,35.5877,35.5717,35.5717,8400.0
2014-06-09 11:55:00,44.46,44.46,44.43,44.43,7500.0,35.5637,35.5637,35.5397,35.5397,7500.0
2014-06-09 12:00:00,44.43,44.43,44.39,44.41,15600.0,35.5397,35.5397,35.5077,35.5237,15600.0
2014-06-09 12:05:00,44.42,44.46,44.41,44.46,63900.0,35.5317,35.5637,35.5237,35.5637,63900.0
2014-06-09 12:10:00,44.46,44.46,44.45,44.45,9400.0,35.5637,35.5637,35.5557,35.5557,9400.0
2014-06-09 12:15:00,44.45,44.46,44.4,44.4,20100.0,35.5557,35.5637,35.5157,35.5157,20100.0
2014-06-09 12:20:00,44.41,44.41,44.38,44.41,19000.0,35.5237,35.5237,35.4997,35.5237,19000.0
2014-06-09 12:25:00,44.41,44.43,44.4,44.41,15600.0,35.5237,35.5397,35.5157,35.5237,15600.0
2014-06-09 12:30:00,44.4,44.41,44.39,44.4,18500.0,35.5157,35.5237,35.5077,35.5157,18500.0
2014-06-09 12:35:00,44.4,44.4,44.39,44.4,10100.0,35.5157,35.5157,35.5077,35.5157,10100.0
2014-06-09 12:40:00,44.39,44.4,44.39,44.39,3000.0,35.5077,35.5157,35.5077,35.5077,3000.0
2014-06-09 12:45:00,44.39,44.4,44.39,44.4,24700.0,35.5077,35.5157,35.5077,35.5157,24700.0
2014-06-09 12:50:00,44.39,44.44,44.39,44.44,17600.0,35.5077,35.5477,35.5077,35.5477,17600.0
2014-06-09 12:55:00,44.44,44.44,44.4,44.4,14800.0,35.5477,35.5477,35.5157,35.5157,14800.0
2014-06-09 13:00:00,44.41,44.41,44.4,44.4,1200.0,35.5237,35.5237,35.5157,35.5157,1200.0
2014-06-09 13:05:00,44.41,44.41,44.4,44.4,3400.0,35.5237,35.5237,35.5157,35.5157,3400.0
2014-06-09 13:10:00,44.4,44.43,44.4,44.41,47300.0,35.5157,35.5397,35.5157,35.5237,47300.0
2014-06-09 13:15:00,44.4,44.41,44.4,44.4,5600.0,35.5157,35.5237,35.5157,35.5157,5600.0
2014-06-09 13:20:00,44.4,44.41,44.4,44.4,4600.0,35.5157,35.5237,35.5157,35.5157,4600.0
2014-06-09 13:25:00,44.41,44.41,44.4,44.4,5300.0,35.5237,35.5237,35.5157,35.5157,5300.0
2014-06-09 13:30:00,44.4,44.41,44.39,44.41,64400.0,35.5157,35.5237,35.5077,35.5237,64400.0
2014-06-09 13:35:00,44.41,44.45,44.4,44.45,264100.0,35.5237,35.5557,35.5157,35.5557,264100.0
2014-06-09 13:40:00,44.45,44.46,44.43,44.46,12300.0,35.5557,35.5637,35.5397,35.5637,12300.0
2014-06-09 13:45:00,44.46,44.49,44.46,44.49,16900.0,35.5637,35.5877,35.5637,35.5877,16900.0
2014-06-09 13:50:00,44.49,44.49,44.48,44.49,15200.0,35.5877,35.5877,35.5797,35.5877,15200.0
2014-06-09 13:55:00,44.49,44.5,44.48,44.5,10400.0,35.5877,35.5957,35.5797,35.5957,10400.0
2014-06-09 14:00:00,44.5,44.5,44.45,44.47,34200.0,35.5957,35.5957,35.5557,35.5717,34200.0
2014-06-09 14:05:00,44.47,44.48,44.39,44.41,93100.0,35.5717,35.5797,35.5077,35.5237,93100.0
2014-06-09 14:10:00,44.4,44.42,44.39,44.41,18900.0,35.5157,35.5317,35.5077,35.5237,18900.0
2014-06-09 14:15:00,44.41,44.43,44.41,44.42,14200.0,35.5237,35.5397,35.5237,35.5317,14200.0
2014-06-09 14:20:00,44.42,44.44,44.41,44.43,15000.0,35.5317,35.5477,35.5237,35.5397,15000.0
2014-06-09 14:25:00,44.43,44.47,44.42,44.46,14400.0,35.5397,35.5717,35.5317,35.5637,14400.0
2014-06-09 14:30:00,44.46,44.47,44.46,44.46,18400.0,35.5637,35.5717,35.5637,35.5637,18400.0
2014-06-09 14:35:00,44.47,44.48,44.45,44.48,18200.0,35.5717,35.5797,35.5557,35.5797,18200.0
2014-06-09 14:40:00,44.48,44.51,44.47,44.51,20200.0,35.5797,35.6037,35.5717,35.6037,20200.0
2014-06-09 14:45:00,44.5,44.52,44.5,44.52,17100.0,35.5957,35.6117,35.5957,35.6117,17100.0
2014-06-09 14:50:00,44.52,44.58,44.52,44.57,29100.0,35.6117,35.6597,35.6117,35.6517,29100.0
2014-06-09 14:55:00,44.57,44.58,44.52,44.54,31700.0,35.6517,35.6597,35.6117,35.6277,31700.0
2014-06-09 15:00:00,44.53,44.54,44.52,44.52,10400.0,35.6197,35.6277,35.6117,35.6117,10400.0
2014-06-09 15:05:00,44.52,44.53,44.5,44.5,12600.0,35.6117,35.6197,35.5957,35.5957,12600.0
2014-06-09 15:10:00,44.51,44.51,44.46,44.46,11300.0,35.6037,35.6037,35.5637,35.5637,11300.0
2014-06-09 15:15:00,44.46,44.47,44.44,44.47,33300.0,35.5637,35.5717,35.5477,35.5717,33300.0
2014-06-09 15:20:00,44.47,44.53,44.47,44.53,29700.0,35.5717,35.6197,35.5717,35.6197,29700.0
2014-06-09 15:25:00,44.53,44.55,44.5,44.51,19700.0,35.6197,35.6357,35.5957,35.6037,19700.0
2014-06-09 15:30:00,44.5,44.52,44.5,44.51,20600.0,35.5957,35.6117,35.5957,35.6037,20600.0
2014-06-09 15:35:00,44.5,44.51,44.49,44.49,28300.0,35.5957,35.6037,35.5877,35.5877,28300.0
2014-06-09 15:40:00,44.5,44.51,44.47,44.47,34700.0,35.5957,35.6037,35.5717,35.5717,34700.0
2014-06-09 15:45:00,44.48,44.53,44.48,44.53,76300.0,35.5797,35.6197,35.5797,35.6197,76300.0
2014-06-09 15:50:00,44.53,44.57,44.52,44.57,85300.0,35.6197,35.6517,35.6117,35.6517,85300.0
2014-06-09 15:55:00,44.57,44.57,44.5,44.52,108400.0,35.6517,35.6517,35.5957,35.6117,108400.0
2014-06-10 09:30:00,44.47,44.68,44.47,44.68,54400.0,35.5717,35.7396,35.5717,35.7396,54400.0
2014-06-10 09:35:00,44.69,44.72,44.65,44.7,28900.0,35.7476,35.7716,35.7156,35.7556,28900.0
2014-06-10 09:40:00,44.71,44.75,44.67,44.67,18500.0,35.7636,35.7956,35.7316,35.7316,18500.0
2014-06-10 09:45:00,44.69,44.79,44.69,44.77,28100.0,35.7476,35.8276,35.7476,35.8116,28100.0
2014-06-10 09:50:00,44.78,44.83,44.77,44.8,24600.0,35.8196,35.8596,35.8116,35.8356,24600.0
2014-06-10 09:55:00,44.8,44.85,44.78,44.84,14300.0,35.8356,35.8756,35.8196,35.8676,14300.0
2014-06-10 10:00:00,44.84,44.87,44.81,44.82,19100.0,35.8676,35.8916,35.8436,35.8516,19100.0
2014-06-10 10:05:00,44.82,44.82,44.77,44.78,23600.0,35.8516,35.8516,35.8116,35.8196,23600.0
2014-06-10 10:10:00,44.78,44.8,44.77,44.8,20500.0,35.8196,35.8356,35.8116,35.8356,20500.0
2014-06-10 10:15:00,44.8,44.82,44.76,44.77,21700.0,35.8356,35.8516,35.8036,35.8116,21700.0
2014-06-10 10:20:00,44.77,44.82,44.76,44.81,9000.0,35.8116,35.8516,35.8036,35.8436,9000.0
2014-06-10 10:25:00,44.81,44.82,44.8,44.82,14700.0,35.8436,35.8516,35.8356,35.8516,14700.0
2014-06-10 10:30:00,44.83,44.87,44.82,44.86,18300.0,35.8596,35.8916,35.8516,35.8836,18300.0
2014-06-10 10:35:00,44.86,44.86,44.8,44.81,10800.0,35.8836,35.8836,35.8356,35.8436,10800.0
2014-06-10 10:40:00,44.8,44.81,44.8,44.81,11400.0,35.8356,35.8436,35.8356,35.8436,11400.0
2014-06-10 10:45:00,44.81,44.81,44.76,44.78,26200.0,35.8436,35.8436,35.8036,35.8196,26200.0
2014-06-10 10:50:00,44.77,44.78,44.75,44.78,9600.0,35.8116,35.8196,35.7956,35.8196,9600.0
2014-06-10 10:55:00,44.78,44.78,44.68,44.68,28300.0,35.8196,35.8196,35.7396,35.7396,28300.0
2014-06-10 11:00:00,44.68,44.68,44.62,44.63,7000.0,35.7396,35.7396,35.6916,35.6996,7000.0
2014-06-10 11:05:00,44.63,44.66,44.63,44.66,11700.0,35.6996,35.7236,35.6996,35.7236,11700.0
2014-06-10 11:10:00,44.66,44.67,44.66,44.67,2700.0,35.7236,35.7316,35.7236,35.7316,2700.0
2014-06-10 11:15:00,44.66,44.69,44.65,44.67,16600.0,35.7236,35.7476,35.7156,35.7316,16600.0
2014-06-10 11:20:00,44.67,44.7,44.66,44.69,22500.0,35.7316,35.7556,35.7236,35.7476,22500.0
2014-06-10 11:25:00,44.7,44.7,44.66,44.68,16200.0,35.7556,35.7556,35.7236,35.7396,16200.0
2014-06-10 11:30:00,44.69,44.69,44.66,44.69,12100.0,35.7476,35.7476,35.7236,35.7476,12100.0
2014-06-10 11:35:00,44.68,44.69,44.65,44.68,17100.0,35.7396,35.7476,35.7156,35.7396,17100.0
2014-06-10 11:40:00,44.68,44.69,44.67,44.68,3800.0,35.7396,35.7476,35.7316,35.7396,3800.0
2014-06-10 11:45:00,44.67,44.69,44.66,44.69,19900.0,35.7316,35.7476,35.7236,35.7476,19900.0
2014-06-10 11:50:00,44.69,44.69,44.68,44.69,5600.0,35.7476,35.7476,35.7396,35.7476,5600.0
2014-06-10 11:55:00,44.69,44.69,44.68,44.69,3800.0,35.7476,35.7476,35.7396,35.7476,3800.0
2014-06-10 12:00:00,44.68,44.7,44.67,44.67,11600.0,35.7396,35.7556,35.7316,35.7316,11600.0
2014-06-10 12:05:00,44.67,44.68,44.65,44.68,34800.0,35.7316,35.7396,35.7156,35.7396,34800.0
2014-06-10 12:10:00,44.69,44.69,44.68,44.68,2500.0,35.7476,35.7476,35.7396,35.7396,2500.0
2014-06-10 12:15:00,44.68,44.7,44.68,44.7,3600.0,35.7396,35.7556,35.7396,35.7556,3600.0
2014-06-10 12:20:00,44.69,44.7,44.69,44.7,3700.0,35.7476,35.7556,35.7476,35.7556,3700.0
2014-06-10 12:25:00,44.7,44.7,44.69,44.69,3000.0,35.7556,35.7556,35.7476,35.7476,3000.0
2014-06-10 12:30:00,44.69,44.7,44.68,44.68,9600.0,35.7476,35.7556,35.7396,35.7396,9600.0
2014-06-10 12:35:00,44.68,44.69,44.67,44.68,7300.0,35.7396,35.7476,35.7316,35.7396,7300.0
2014-06-10 12:40:00,44.67,44.67,44.65,44.65,4700.0,35.7316,35.7316,35.7156,35.7156,4700.0
2014-06-10 12:45:00,44.65,44.65,44.64,44.64,10900.0,35.7156,35.7156,35.7076,35.7076,10900.0
2014-06-10 12:50:00,44.64,44.64,44.63,44.63,12800.0,35.7076,35.7076,35.6996,35.6996,12800.0
2014-06-10 12:55:00,44.62,44.62,44.59,44.61,32800.0,35.6916,35.6916,35.6677,35.6836,32800.0
2014-06-10 13:00:00,44.61,44.62,44.6,44.6,3000.0,35.6836,35.6916,35.6756,35.6756,3000.0
2014-06-10 13:05:00,44.6,44.61,44.56,44.56,5500.0,35.6756,35.6836,35.6437,35.6437,5500.0
2014-06-10 13:10:00,44.56,44.57,44.56,44.56,500.0,35.6437,35.6517,35.6437,35.6437,500.0
2014-06-10 13:15:00,44.56,44.57,44.54,44.54,7000.0,35.6437,35.6517,35.6277,35.6277,7000.0
2014-06-10 13:20:00,44.54,44.55,44.53,44.55,8500.0,35.6277,35.6357,35.6197,35.6357,8500.0
2014-06-10 13:25:00,44.55,44.57,44.55,44.57,4500.0,35.6357,35.6517,35.6357,35.6517,4500.0
2014-06-10 13:30:00,44.56,44.58,44.56,44.56,2600.0,35.6437,35.6597,35.6437,35.6437,2600.0
2014-06-10 13:35:00,44.58,44.58,44.53,44.53,4900.0,35.6597,35.6597,35.6197,35.6197,4900.0
2014-06-10 13:40:00,44.53,44.54,44.53,44.54,900.0,35.6197,35.6277,35.6197,35.6277,900.0
2014-06-10 13:45:00,44.54,44.56,44.54,44.56,6500.0,35.6277,35.6437,35.6277,35.6437,6500.0
2014-06-10 13:50:00,44.56,44.56,44.55,44.56,2900.0,35.6437,35.6437,35.6357,35.6437,2900.0
2014-06-10 13:55:00,44.55,44.58,44.55,44.58,6900.0,35.6357,35.6597,35.6357,35.6597,6900.0
2014-06-10 14:00:00,44.58,44.59,44.58,44.59,5100.0,35.6597,35.6677,35.6597,35.6677,5100.0
2014-06-10 14:05:00,44.58,44.59,44.57,44.58,16200.0,35.6597,35.6677,35.6517,35.6597,16200.0
2014-06-10 14:10:00,44.59,44.59,44.58,44.59,2400.0,35.6677,35.6677,35.6597,35.6677,2400.0
2014-06-10 14:15:00,44.59,44.6,44.58,44.6,4700.0,35.6677,35.6756,35.6597,35.6756,4700.0
2014-06-10 14:20:00,44.6,44.62,44.6,44.61,15100.0,35.6756,35.6916,35.6756,35.6836,15100.0
2014-06-10 14:25:00,44.61,44.61,44.6,44.6,3100.0,35.6836,35.6836,35.6756,35.6756,3100.0
2014-06-10 14:30:00,44.61,44.61,44.57,44.57,9500.0,35.6836,35.6836,35.6517,35.6517,9500.0
2014-06-10 14:35:00,44.57,44.57,44.53,44.54,7600.0,35.6517,35.6517,35.6197,35.6277,7600.0
2014-06-10 14:40:00,44.53,44.55,44.53,44.55,9500.0,35.6197,35.6357,35.6197,35.6357,9500.0
2014-06-10 14:45:00,44.56,44.56,44.55,44.56,3300.0,35.6437,35.6437,35.6357,35.6437,3300.0
2014-06-10 14:50:00,44.55,44.56,44.53,44.54,7400.0,35.6357,35.6437,35.6197,35.6277,7400.0
2014-06-10 14:55:00,44.54,44.55,44.54,44.55,10300.0,35.6277,35.6357,35.6277,35.6357,10300.0
2014-06-10 15:00:00,44.54,44.55,44.53,44.54,8200.0,35.6277,35.6357,35.6197,35.6277,8200.0
2014-06-10 15:05:00,44.54,44.54,44.53,44.53,5800.0,35.6277,35.6277,35.6197,35.6197,5800.0
2014-06-10 15:10:00,44.53,44.53,44.51,44.51,12700.0,35.6197,35.6197,35.6037,35.6037,12700.0
2014-06-10 15:15:00,44.52,44.56,44.51,44.55,27000.0,35.6117,35.6437,35.6037,35.6357,27000.0
2014-06-10 15:20:00,44.56,44.57,44.55,44.57,7300.0,35.6437,35.6517,35.6357,35.6517,7300.0
2014-06-10 15:25:00,44.56,44.56,44.53,44.53,11900.0,35.6437,35.6437,35.6197,35.6197,11900.0
2014-06-10 15:30:00,44.53,44.55,44.53,44.55,10600.0,35.6197,35.6357,35.6197,35.6357,10600.0
2014-06-10 15:35:00,44.55,44.55,44.54,44.55,9700.0,35.6357,35.6357,35.6277,35.6357,9700.0
2014-06-10 15:40:00,44.55,44.55,44.53,44.53,14700.0,35.6357,35.6357,35.6197,35.6197,14700.0
2014-06-10 15:45:00,44.54,44.56,44.53,44.56,34000.0,35.6277,35.6437,35.6197,35.6437,34000.0
2014-06-10 15:50:00,44.57,44.6,44.56,44.59,35200.0,35.6517,35.6756,35.6437,35.6677,35200.0
2014-06-10 15:55:00,44.58,44.59,44.54,44.55,57600.0,35.6597,35.6677,35.6277,35.6357,57600.0
2014-06-11 09:30:00,44.41,44.42,44.33,44.41,23000.0,35.5237,35.5317,35.4597,35.5237,23000.0
2014-06-11 09:35:00,44.4,44.42,44.33,44.39,9900.0,35.5157,35.5317,35.4597,35.5077,9900.0
2014-06-11 09:40:00,44.38,44.38,44.34,44.38,2800.0,35.4997,35.4997,35.4677,35.4997,2800.0
2014-06-11 09:45:00,44.38,44.4,44.36,44.38,8500.0,35.4997,35.5157,35.4837,35.4997,8500.0
2014-06-11 09:50:00,44.38,44.38,44.28,44.29,15300.0,35.4997,35.4997,35.4197,35.4277,15300.0
2014-06-11 09:55:00,44.29,44.31,44.29,44.3,11200.0,35.4277,35.4437,35.4277,35.4357,11200.0
2014-06-11 10:00:00,44.31,44.31,44.26,44.3,11500.0,35.4437,35.4437,35.4037,35.4357,11500.0
2014-06-11 10:05:00,44.31,44.31,44.29,44.29,5700.0,35.4437,35.4437,35.4277,35.4277,5700.0
2014-06-11 10:10:00,44.29,44.31,44.27,44.29,7800.0,35.4277,35.4437,35.4117,35.4277,7800.0
2014-06-11 10:15:00,44.29,44.3,44.24,44.3,11100.0,35.4277,35.4357,35.3877,35.4357,11100.0
2014-06-11 10:20:00,44.3,44.31,44.26,44.26,12300.0,35.4357,35.4437,35.4037,35.4037,12300.0
2014-06-11 10:25:00,44.25,44.27,44.22,44.27,5000.0,35.3957,35.4117,35.3717,35.4117,5000.0
2014-06-11 10:30:00,44.26,44.29,44.24,44.29,12600.0,35.4037,35.4277,35.3877,35.4277,12600.0
2014-06-11 10:35:00,44.29,44.29,44.24,44.28,9100.0,35.4277,35.4277,35.3877,35.4197,9100.0
2014-06-11 10:40:00,44.28,44.3,44.23,44.23,12300.0,35.4197,35.4357,35.3797,35.3797,12300.0
2014-06-11 10:45:00,44.23,44.26,44.22,44.23,9600.0,35.3797,35.4037,35.3717,35.3797,9600.0
2014-06-11 10:50:00,44.23,44.24,44.2,44.24,6700.0,35.3797,35.3877,35.3557,35.3877,6700.0
2014-06-11 10:55:00,44.25,44.26,44.22,44.23,6700.0,35.3957,35.4037,35.3717,35.3797,6700.0
2014-06-11 11:00:00,44.22,44.25,44.2,44.24,12000.0,35.3717,35.3957,35.3557,35.3877,12000.0
2014-06-11 11:05:00,44.24,44.27,44.23,44.24,9100.0,35.3877,35.4117,35.3797,35.3877,9100.0
2014-06-11 11:10:00,44.25,44.26,44.23,44.23,7700.0,35.3957,35.4037,35.3797,35.3797,7700.0
2014-06-11 11:15:00,44.22,44.25,44.22,44.24,4800.0,35.3717,35.3957,35.3717,35.3877,4800.0
2014-06-11 11:20:00,44.24,44.25,44.24,44.24,3500.0,35.3877,35.3957,35.3877,35.3877,3500.0
2014-06-11 11:25:00,44.25,44.25,44.24,44.25,56000.0,35.3957,35.3957,35.3877,35.3957,56000.0
2014-06-11 11:30:00,44.25,44.25,44.24,44.24,5300.0,35.3957,35.3957,35.3877,35.3877,5300.0
2014-06-11 11:35:00,44.25,44.25,44.2,44.22,17800.0,35.3957,35.3957,35.3557,35.3717,17800.0
2014-06-11 11:40:00,44.22,44.22,44.2,44.21,107200.0,35.3717,35.3717,35.3557,35.3637,107200.0
2014-06-11 11:45:00,44.22,44.23,44.21,44.22,13500.0,35.3717,35.3797,35.3637,35.3717,13500.0
2014-06-11 11:50:00,44.22,44.22,44.21,44.22,7200.0,35.3717,35.3717,35.3637,35.3717,7200.0
2014-06-11 11:55:00,44.22,44.25,44.21,44.24,23900.0,35.3717,35.3957,35.3637,35.3877,23900.0
2014-06-11 12:00:00,44.24,44.27,44.24,44.24,10900.0,35.3877,35.4117,35.3877,35.3877,10900.0
2014-06-11 12:05:00,44.25,44.25,44.23,44.24,18300.0,35.3957,35.3957,35.3797,35.3877,18300.0
2014-06-11 12:10:00,44.24,44.26,44.23,44.25,14700.0,35.3877,35.4037,35.3797,35.3957,14700.0
2014-06-11 12:15:00,44.25,44.26,44.24,44.25,13900.0,35.3957,35.4037,35.3877,35.3957,13900.0
2014-06-11 12:20:00,44.25,44.26,44.23,44.23,8800.0,35.3957,35.4037,35.3797,35.3797,8800.0
2014-06-11 12:25:00,44.24,44.25,44.2,44.2,15800.0,35.3877,35.3957,35.3557,35.3557,15800.0
2014-06-11 12:30:00,44.2,44.2,44.17,44.18,14400.0,35.3557,35.3557,35.3317,35.3397,14400.0
2014-06-11 12:35:00,44.18,44.25,44.18,44.22,17100.0,35.3397,35.3957,35.3397,35.3717,17100.0
2014-06-11 12:40:00,44.22,44.23,44.21,44.22,4100.0,35.3717,35.3797,35.3637,35.3717,4100.0
2014-06-11 12:45:00,44.23,44.23,44.21,44.21,2600.0,35.3797,35.3797,35.3637,35.3637,2600.0
2014-06-11 12:50:00,44.21,44.22,44.18,44.18,17300.0,35.3637,35.3717,35.3397,35.3397,17300.0
2014-06-11 12:55:00,44.18,44.19,44.18,44.19,5100.0,35.3397,35.3477,35.3397,35.3477,5100.0
2014-06-11 13:00:00,44.19,44.19,44.16,44.16,12200.0,35.3477,35.3477,35.3237,35.3237,12200.0
2014-06-11 13:05:00,44.16,44.17,44.16,44.16,4600.0,35.3237,35.3317,35.3237,35.3237,4600.0
2014-06-11 13:10:00,44.16,44.19,44.16,44.19,14800.0,35.3237,35.3477,35.3237,35.3477,14800.0
2014-06-11 13:15:00,44.19,44.19,44.19,44.19,4400.0,35.3477,35.3477,35.3477,35.3477,4400.0
2014-06-11 13:20:00,44.19,44.2,44.18,44.19,6800.0,35.3477,35.3557,35.3397,35.3477,6800.0
2014-06-11 13:25:00,44.2,44.2,44.19,44.19,4200.0,35.3557,35.3557,35.3477,35.3477,4200.0
2014-06-11 13:30:00,44.2,44.2,44.19,44.2,8600.0,35.3557,35.3557,35.3477,35.3557,8600.0
2014-06-11 13:35:00,44.2,44.2,44.2,44.2,3000.0,35.3557,35.3557,35.3557,35.3557,3000.0
2014-06-11 13:40:00,44.2,44.2,44.17,44.17,15900.0,35.3557,35.3557,35.3317,35.3317,15900.0
2014-06-11 13:45:00,44.17,44.18,44.15,44.16,10700.0,35.3317,35.3397,35.3157,35.3237,10700.0
2014-06-11 13:50:00,44.16,44.16,44.14,44.15,23600.0,35.3237,35.3237,35.3077,35.3157,23600.0
2014-06-11 13:55:00,44.15,44.15,44.14,44.14,5200.0,35.3157,35.3157,35.3077,35.3077,5200.0
2014-06-11 14:00:00,44.15,44.15,44.14,44.15,18400.0,35.3157,35.3157,35.3077,35.3157,18400.0
2014-06-11 14:05:00,44.15,44.15,44.09,44.1,21600.0,35.3157,35.3157,35.2677,35.2757,21600.0
2014-06-11 14:10:00,44.09,44.13,44.08,44.12,20600.0,35.2677,35.2997,35.2597,35.2917,20600.0
2014-06-11 14:15:00,44.12,44.13,44.12,44.13,5700.0,35.2917,35.2997,35.2917,35.2997,5700.0
2014-06-11 14:20:00,44.13,44.13,44.1,44.11,18100.0,35.2997,35.2997,35.2757,35.2837,18100.0
2014-06-11 14:25:00,44.11,44.14,44.1,44.13,14200.0,35.2837,35.3077,35.2757,35.2997,14200.0
2014-06-11 14:30:00,44.13,44.13,44.12,44.13,7700.0,35.2997,35.2997,35.2917,35.2997,7700.0
2014-06-11 14:35:00,44.13,44.13,44.12,44.13,10500.0,35.2997,35.2997,35.2917,35.2997,10500.0
2014-06-11 14:40:00,44.13,44.13,44.12,44.13,9500.0,35.2997,35.2997,35.2917,35.2997,9500.0
2014-06-11 14:45:00,44.13,44.15,44.13,44.15,15400.0,35.2997,35.3157,35.2997,35.3157,15400.0
2014-06-11 14:50:00,44.15,44.15,44.14,44.14,5500.0,35.3157,35.3157,35.3077,35.3077,5500.0
2014-06-11 14:55:00,44.15,44.15,44.14,44.15,29400.0,35.3157,35.3157,35.3077,35.3157,29400.0
2014-06-11 15:00:00,44.14,44.16,44.14,44.15,30900.0,35.3077,35.3237,35.3077,35.3157,30900.0
2014-06-11 15:05:00,44.15,44.15,44.13,44.13,14400.0,35.3157,35.3157,35.2997,35.2997,14400.0
2014-06-11 15:10:00,44.14,44.14,44.12,44.12,20200.0,35.3077,35.3077,35.2917,35.2917,20200.0
2014-06-11 15:15:00,44.12,44.13,44.12,44.13,7400.0,35.2917,35.2997,35.2917,35.2997,7400.0
2014-06-11 15:20:00,44.13,44.13,44.12,44.13,8000.0,35.2997,35.2997,35.2917,35.2997,8000.0
2014-06-11 15:25:00,44.13,44.13,44.12,44.13,11100.0,35.2997,35.2997,35.2917,35.2997,11100.0
2014-06-11 15:30:00,44.13,44.14,44.13,44.14,27600.0,35.2997,35.3077,35.2997,35.3077,27600.0
2014-06-11 15:35:00,44.14,44.14,44.13,44.14,17200.0,35.3077,35.3077,35.2997,35.3077,17200.0
2014-06-11 15:40:00,44.14,44.14,44.13,44.13,20100.0,35.3077,35.3077,35.2997,35.2997,20100.0
2014-06-11 15:45:00,44.13,44.14,44.13,44.13,23900.0,35.2997,35.3077,35.2997,35.2997,23900.0
2014-06-11 15:50:00,44.13,44.14,44.12,44.12,41700.0,35.2997,35.3077,35.2917,35.2917,41700.0
2014-06-11 15:55:00,44.12,44.12,44.08,44.1,107500.0,35.2917,35.2917,35.2597,35.2757,107500.0
2014-06-12 09:30:00,44.05,44.15,44.04,44.05,28800.0,35.2357,35.3157,35.2277,35.2357,28800.0
2014-06-12 09:35:00,44.05,44.07,44.02,44.03,21000.0,35.2357,35.2517,35.2117,35.2197,21000.0
2014-06-12 09:40:00,44.02,44.03,43.96,43.96,19600.0,35.2117,35.2197,35.1637,35.1637,19600.0
2014-06-12 09:45:00,43.97,44.0,43.96,43.98,22300.0,35.1717,35.1957,35.1637,35.1797,22300.0
2014-06-12 09:50:00,43.98,43.99,43.97,43.97,19500.0,35.1797,35.1877,35.1717,35.1717,19500.0
2014-06-12 09:55:00,43.98,43.98,43.91,43.91,23200.0,35.1797,35.1797,35.1237,35.1237,23200.0
2014-06-12 10:00:00,43.92,44.01,43.91,43.98,42600.0,35.1317,35.2037,35.1237,35.1797,42600.0
2014-06-12 10:05:00,43.98,43.98,43.94,43.96,9500.0,35.1797,35.1797,35.1477,35.1637,9500.0
2014-06-12 10:10:00,43.95,43.95,43.93,43.95,13300.0,35.1557,35.1557,35.1397,35.1557,13300.0
2014-06-12 10:15:00,43.94,43.98,43.91,43.98,23100.0,35.1477,35.1797,35.1237,35.1797,23100.0
2014-06-12 10:20:00,43.98,44.02,43.95,43.96,35700.0,35.1797,35.2117,35.1557,35.1637,35700.0
2014-06-12 10:25:00,43.97,43.97,43.93,43.95,11400.0,35.1717,35.1717,35.1397,35.1557,11400.0
2014-06-12 10:30:00,43.95,43.96,43.94,43.94,12700.0,35.1557,35.1637,35.1477,35.1477,12700.0
2014-06-12 10:35:00,43.95,43.95,43.9,43.9,13700.0,35.1557,35.1557,35.1157,35.1157,13700.0
2014-06-12 10:40:00,43.9,43.93,43.9,43.91,11100.0,35.1157,35.1397,35.1157,35.1237,11100.0
2014-06-12 10:45:00,43.91,43.91,43.87,43.88,8000.0,35.1237,35.1237,35.0917,35.0997,8000.0
2014-06-12 10:50:00,43.88,43.89,43.85,43.85,11700.0,35.0997,35.1077,35.0757,35.0757,11700.0
2014-06-12 10:55:00,43.84,43.86,43.82,43.84,12200.0,35.0677,35.0837,35.0517,35.0677,12200.0
2014-06-12 11:00:00,43.84,43.91,43.84,43.9,14700.0,35.0677,35.1237,35.0677,35.1157,14700.0
2014-06-12 11:05:00,43.91,43.91,43.88,43.89,9500.0,35.1237,35.1237,35.0997,35.1077,9500.0
2014-06-12 11:10:00,43.9,43.92,43.89,43.92,5700.0,35.1157,35.1317,35.1077,35.1317,5700.0
2014-06-12 11:15:00,43.92,43.93,43.9,43.93,13300.0,35.1317,35.1397,35.1157,35.1397,13300.0
2014-06-12 11:20:00,43.93,43.94,43.92,43.94,3600.0,35.1397,35.1477,35.1317,35.1477,3600.0
2014-06-12 11:25:00,43.94,43.98,43.93,43.98,7900.0,35.1477,35.1797,35.1397,35.1797,7900.0
2014-06-12 11:30:00,43.98,43.99,43.97,43.98,9800.0,35.1797,35.1877,35.1717,35.1797,9800.0
2014-06-12 11:35:00,43.99,43.99,43.95,43.96,20300.0,35.1877,35.1877,35.1557,35.1637,20300.0
2014-06-12 11:40:00,43.97,43.97,43.94,43.94,11800.0,35.1717,35.1717,35.1477,35.1477,11800.0
2014-06-12 11:45:00,43.93,43.98,43.93,43.94,37000.0,35.1397,35.1797,35.1397,35.1477,37000.0
2014-06-12 11:50:00,43.96,43.96,43.94,43.94,3700.0,35.1637,35.1637,35.1477,35.1477,3700.0
2014-06-12 11:55:00,43.94,43.94,43.92,43.93,5300.0,35.1477,35.1477,35.1317,35.1397,5300.0
2014-06-12 12:00:00,43.93,43.96,43.92,43.95,8900.0,35.1397,35.1637,35.1317,35.1557,8900.0
2014-06-12 12:05:00,43.96,43.97,43.95,43.97,3600.0,35.1637,35.1717,35.1557,35.1717,3600.0
2014-06-12 12:10:00,43.97,43.97,43.93,43.94,10800.0,35.1717,35.1717,35.1397,35.1477,10800.0
2014-06-12 12:15:00,43.93,43.95,43.93,43.95,23300.0,35.1397,35.1557,35.1397,35.1557,23300.0
2014-06-12 12:20:00,43.95,43.95,43.91,43.95,21000.0,35.1557,35.1557,35.1237,35.1557,21000.0
2014-06-12 12:25:00,43.95,43.96,43.95,43.95,8300.0,35.1557,35.1637,35.1557,35.1557,8300.0
2014-06-12 12:30:00,43.96,43.96,43.95,43.96,3300.0,35.1637,35.1637,35.1557,35.1637,3300.0
2014-06-12 12:35:00,43.95,43.96,43.95,43.95,7500.0,35.1557,35.1637,35.1557,35.1557,7500.0
2014-06-12 12:40:00,43.95,43.95,43.9,43.91,11600.0,35.1557,35.1557,35.1157,35.1237,11600.0
2014-06-12 12:45:00,43.9,43.91,43.9,43.91,4700.0,35.1157,35.1237,35.1157,35.1237,4700.0
2014-06-12 12:50:00,43.91,43.91,43.85,43.85,9800.0,35.1237,35.1237,35.0757,35.0757,9800.0
2014-06-12 12:55:00,43.86,43.86,43.84,43.84,5400.0,35.0837,35.0837,35.0677,35.0677,5400.0
2014-06-12 13:00:00,43.84,43.85,43.81,43.84,17300.0,35.0677,35.0757,35.0437,35.0677,17300.0
2014-06-12 13:05:00,43.84,43.84,43.82,43.83,9700.0,35.0677,35.0677,35.0517,35.0597,9700.0
2014-06-12 13:10:00,43.84,43.86,43.82,43.82,9600.0,35.0677,35.0837,35.0517,35.0517,9600.0
2014-06-12 13:15:00,43.82,43.84,43.82,43.82,6800.0,35.0517,35.0677,35.0517,35.0517,6800.0
2014-06-12 13:20:00,43.81,43.84,43.81,43.84,10800.0,35.0437,35.0677,35.0437,35.0677,10800.0
2014-06-12 13:25:00,43.84,43.85,43.82,43.84,10800.0,35.0677,35.0757,35.0517,35.0677,10800.0
2014-06-12 13:30:00,43.84,43.84,43.81,43.83,7400.0,35.0677,35.0677,35.0437,35.0597,7400.0
2014-06-12 13:35:00,43.82,43.83,43.8,43.8,8800.0,35.0517,35.0597,35.0357,35.0357,8800.0
2014-06-12 13:40:00,43.8,43.83,43.8,43.82,12800.0,35.0357,35.0597,35.0357,35.0517,12800.0
2014-06-12 13:45:00,43.81,43.81,43.78,43.81,20900.0,35.0437,35.0437,35.0197,35.0437,20900.0
2014-06-12 13:50:00,43.81,43.81,43.77,43.77,12000.0,35.0437,35.0437,35.0117,35.0117,12000.0
2014-06-12 13:55:00,43.77,43.79,43.74,43.76,26500.0,35.0117,35.0277,34.9877,35.0037,26500.0
2014-06-12 14:00:00,43.76,43.77,43.76,43.77,5500.0,35.0037,35.0117,35.0037,35.0117,5500.0
2014-06-12 14:05:00,43.77,43.79,43.76,43.78,10700.0,35.0117,35.0277,35.0037,35.0197,10700.0
2014-06-12 14:10:00,43.79,43.79,43.78,43.79,6500.0,35.0277,35.0277,35.0197,35.0277,6500.0
2014-06-12 14:15:00,43.78,43.79,43.78,43.79,9300.0,35.0197,35.0277,35.0197,35.0277,9300.0
2014-06-12 14:20:00,43.78,43.79,43.75,43.75,16200.0,35.0197,35.0277,34.9957,34.9957,16200.0
2014-06-12 14:25:00,43.76,43.81,43.75,43.81,184900.0,35.0037,35.0437,34.9957,35.0437,184900.0
2014-06-12 14:30:00,43.81,43.84,43.8,43.84,73500.0,35.0437,35.0677,35.0357,35.0677,73500.0
2014-06-12 14:35:00,43.84,43.85,43.82,43.83,9600.0,35.0677,35.0757,35.0517,35.0597,9600.0
2014-06-12 14:40:00,43.82,43.88,43.82,43.88,12500.0,35.0517,35.0997,35.0517,35.0997,12500.0
2014-06-12 14:45:00,43.88,43.91,43.87,43.91,10700.0,35.0997,35.1237,35.0917,35.1237,10700.0
2014-06-12 14:50:00,43.91,43.91,43.89,43.9,10000.0,35.1237,35.1237,35.1077,35.1157,10000.0
2014-06-12 14:55:00,43.9,43.9,43.87,43.89,24700.0,35.1157,35.1157,35.0917,35.1077,24700.0
2014-06-12 15:00:00,43.89,43.89,43.88,43.89,6100.0,35.1077,35.1077,35.0997,35.1077,6100.0
2014-06-12 15:05:00,43.89,43.89,43.87,43.87,16200.0,35.1077,35.1077,35.0917,35.0917,16200.0
2014-06-12 15:10:00,43.87,43.88,43.85,43.88,25700.0,35.0917,35.0997,35.0757,35.0997,25700.0
2014-06-12 15:15:00,43.87,43.88,43.87,43.88,7700.0,35.0917,35.0997,35.0917,35.0997,7700.0
2014-06-12 15:20:00,43.88,43.89,43.87,43.88,10700.0,35.0997,35.1077,35.0917,35.0997,10700.0
2014-06-12 15:25:00,43.89,43.9,43.86,43.89,47000.0,35.1077,35.1157,35.0837,35.1077,47000.0
2014-06-12 15:30:00,43.89,43.89,43.86,43.87,25900.0,35.1077,35.1077,35.0837,35.0917,25900.0
2014-06-12 15:35:00,43.87,43.89,43.84,43.84,32700.0,35.0917,35.1077,35.0677,35.0677,32700.0
2014-06-12 15:40:00,43.85,43.88,43.84,43.88,28600.0,35.0757,35.0997,35.0677,35.0997,28600.0
2014-06-12 15:45:00,43.88,43.93,43.87,43.93,36500.0,35.0997,35.1397,35.0917,35.1397,36500.0
2014-06-12 15:50:00,43.93,43.97,43.92,43.97,31900.0,35.1397,35.1717,35.1317,35.1717,31900.0
2014-06-12 15:55:00,43.97,43.98,43.88,43.88,273800.0,35.1717,35.1797,35.0997,35.0997,273800.0
2014-06-13 09:30:00,43.92,43.96,43.83,43.96,31400.0,35.1317,35.1637,35.0597,35.1637,31400.0
2014-06-13 09:35:00,43.96,44.0,43.91,43.95,27900.0,35.1637,35.1957,35.1237,35.1557,27900.0
2014-06-13 09:40:00,43.95,43.96,43.88,43.91,40600.0,35.1557,35.1637,35.0997,35.1237,40600.0
2014-06-13 09:45:00,43.91,43.96,43.89,43.92,25300.0,35.1237,35.1637,35.1077,35.1317,25300.0
2014-06-13 09:50:00,43.93,44.0,43.9,43.93,14200.0,35.1397,35.1957,35.1157,35.1397,14200.0
2014-06-13 09:55:00,43.93,44.02,43.93,44.0,10000.0,35.1397,35.2117,35.1397,35.1957,10000.0
2014-06-13 10:00:00,44.01,44.04,43.96,44.02,19700.0,35.2037,35.2277,35.1637,35.2117,19700.0
2014-06-13 10:05:00,44.03,44.05,43.99,43.99,8000.0,35.2197,35.2357,35.1877,35.1877,8000.0
2014-06-13 10:10:00,44.0,44.0,43.97,43.98,4100.0,35.1957,35.1957,35.1717,35.1797,4100.0
2014-06-13 10:15:00,43.99,44.07,43.98,44.07,8400.0,35.1877,35.2517,35.1797,35.2517,8400.0
2014-06-13 10:20:00,44.07,44.17,44.07,44.16,20100.0,35.2517,35.3317,35.2517,35.3237,20100.0
2014-06-13 10:25:00,44.15,44.15,44.12,44.14,8900.0,35.3157,35.3157,35.2917,35.3077,8900.0
2014-06-13 10:30:00,44.15,44.21,44.13,44.2,4600.0,35.3157,35.3637,35.2997,35.3557,4600.0
2014-06-13 10:35:00,44.21,44.22,44.18,44.2,6100.0,35.3637,35.3717,35.3397,35.3557,6100.0
2014-06-13 10:40:00,44.2,44.2,44.15,44.18,6100.0,35.3557,35.3557,35.3157,35.3397,6100.0
2014-06-13 10:45:00,44.18,44.2,44.17,44.17,7800.0,35.3397,35.3557,35.3317,35.3317,7800.0
2014-06-13 10:50:00,44.18,44.2,44.17,44.2,4100.0,35.3397,35.3557,35.3317,35.3557,4100.0
2014-06-13 10:55:00,44.2,44.21,44.19,44.19,13900.0,35.3557,35.3637,35.3477,35.3477,13900.0
2014-06-13 11:00:00,44.2,44.21,44.19,44.2,27600.0,35.3557,35.3637,35.3477,35.3557,27600.0
2014-06-13 11:05:00,44.21,44.27,44.21,44.27,5200.0,35.3637,35.4117,35.3637,35.4117,5200.0
2014-06-13 11:10:00,44.27,44.28,44.25,44.28,10400.0,35.4117,35.4197,35.3957,35.4197,10400.0
2014-06-13 11:15:00,44.27,44.27,44.25,44.25,7000.0,35.4117,35.4117,35.3957,35.3957,7000.0
2014-06-13 11:20:00,44.24,44.25,44.22,44.24,4700.0,35.3877,35.3957,35.3717,35.3877,4700.0
2014-06-13 11:25:00,44.23,44.24,44.22,44.24,2700.0,35.3797,35.3877,35.3717,35.3877,2700.0
2014-06-13 11:30:00,44.23,44.27,44.21,44.21,5800.0,35.3797,35.4117,35.3637,35.3637,5800.0
2014-06-13 11:35:00,44.2,44.21,44.19,44.2,5400.0,35.3557,35.3637,35.3477,35.3557,5400.0
2014-06-13 11:40:00,44.19,44.19,44.17,44.19,3400.0,35.3477,35.3477,35.3317,35.3477,3400.0
2014-06-13 11:45:00,44.2,44.2,44.19,44.2,10800.0,35.3557,35.3557,35.3477,35.3557,10800.0
2014-06-13 11:50:00,44.21,44.25,44.21,44.25,5500.0,35.3637,35.3957,35.3637,35.3957,5500.0
2014-06-13 11:55:00,44.25,44.26,44.24,44.24,8500.0,35.3957,35.4037,35.3877,35.3877,8500.0
2014-06-13 12:00:00,44.23,44.25,44.23,44.23,3600.0,35.3797,35.3957,35.3797,35.3797,3600.0
2014-06-13 12:05:00,44.22,44.26,44.22,44.25,3300.0,35.3717,35.4037,35.3717,35.3957,3300.0
2014-06-13 12:10:00,44.24,44.25,44.2,44.2,1500.0,35.3877,35.3957,35.3557,35.3557,1500.0
2014-06-13 12:15:00,44.2,44.24,44.2,44.24,7800.0,35.3557,35.3877,35.3557,35.3877,7800.0
2014-06-13 12:20:00,44.23,44.24,44.21,44.21,3800.0,35.3797,35.3877,35.3637,35.3637,3800.0
2014-06-13 12:25:00,44.21,44.23,44.21,44.23,1900.0,35.3637,35.3797,35.3637,35.3797,1900.0
2014-06-13 12:30:00,44.22,44.23,44.2,44.21,1900.0,35.3717,35.3797,35.3557,35.3637,1900.0
2014-06-13 12:35:00,44.2,44.2,44.17,44.17,7000.0,35.3557,35.3557,35.3317,35.3317,7000.0
2014-06-13 12:40:00,44.18,44.18,44.14,44.15,6800.0,35.3397,35.3397,35.3077,35.3157,6800.0
2014-06-13 12:45:00,44.15,44.17,44.14,44.15,5300.0,35.3157,35.3317,35.3077,35.3157,5300.0
2014-06-13 12:50:00,44.15,44.17,44.15,44.15,3400.0,35.3157,35.3317,35.3157,35.3157,3400.0
2014-06-13 12:55:00,44.15,44.16,44.14,44.15,2300.0,35.3157,35.3237,35.3077,35.3157,2300.0
2014-06-13 13:00:00,44.15,44.15,44.14,44.15,2500.0,35.3157,35.3157,35.3077,35.3157,2500.0
2014-06-13 13:05:00,44.15,44.15,44.1,44.11,4000.0,35.3157,35.3157,35.2757,35.2837,4000.0
2014-06-13 13:10:00,44.1,44.11,44.08,44.1,17500.0,35.2757,35.2837,35.2597,35.2757,17500.0
2014-06-13 13:15:00,44.11,44.12,44.11,44.12,2300.0,35.2837,35.2917,35.2837,35.2917,2300.0
2014-06-13 13:20:00,44.12,44.12,44.07,44.07,5000.0,35.2917,35.2917,35.2517,35.2517,5000.0
2014-06-13 13:25:00,44.08,44.08,44.07,44.08,700.0,35.2597,35.2597,35.2517,35.2597,700.0
2014-06-13 13:30:00,44.08,44.08,44.07,44.08,20000.0,35.2597,35.2597,35.2517,35.2597,20000.0
2014-06-13 13:35:00,44.08,44.08,44.07,44.07,1000.0,35.2597,35.2597,35.2517,35.2517,1000.0
2014-06-13 13:40:00,44.08,44.12,44.07,44.11,11900.0,35.2597,35.2917,35.2517,35.2837,11900.0
2014-06-13 13:45:00,44.12,44.12,44.09,44.09,3100.0,35.2917,35.2917,35.2677,35.2677,3100.0
2014-06-13 13:50:00,44.09,44.13,44.09,44.11,5900.0,35.2677,35.2997,35.2677,35.2837,5900.0
2014-06-13 13:55:00,44.12,44.12,44.09,44.1,4300.0,35.2917,35.2917,35.2677,35.2757,4300.0
2014-06-13 14:00:00,44.1,44.1,44.08,44.08,6400.0,35.2757,35.2757,35.2597,35.2597,6400.0
2014-06-13 14:05:00,44.08,44.11,44.07,44.11,4100.0,35.2597,35.2837,35.2517,35.2837,4100.0
2014-06-13 14:10:00,44.11,44.13,44.1,44.12,6800.0,35.2837,35.2997,35.2757,35.2917,6800.0
2014-06-13 14:15:00,44.13,44.15,44.12,44.14,6500.0,35.2997,35.3157,35.2917,35.3077,6500.0
2014-06-13 14:20:00,44.15,44.15,44.13,44.14,4400.0,35.3157,35.3157,35.2997,35.3077,4400.0
2014-06-13 14:25:00,44.13,44.14,44.11,44.11,3300.0,35.2997,35.3077,35.2837,35.2837,3300.0
2014-06-13 14:30:00,44.12,44.12,44.1,44.1,3500.0,35.2917,35.2917,35.2757,35.2757,3500.0
2014-06-13 14:35:00,44.11,44.11,44.08,44.08,6700.0,35.2837,35.2837,35.2597,35.2597,6700.0
2014-06-13 14:40:00,44.08,44.09,44.04,44.07,26100.0,35.2597,35.2677,35.2277,35.2517,26100.0
2014-06-13 14:45:00,44.06,44.07,44.0,44.0,29400.0,35.2437,35.2517,35.1957,35.1957,29400.0
2014-06-13 14:50:00,44.01,44.01,43.96,43.96,22100.0,35.2037,35.2037,35.1637,35.1637,22100.0
2014-06-13 14:55:00,43.96,44.06,43.96,44.06,27900.0,35.1637,35.2437,35.1637,35.2437,27900.0
2014-06-13 15:00:00,44.06,44.08,44.06,44.08,8500.0,35.2437,35.2597,35.2437,35.2597,8500.0
2014-06-13 15:05:00,44.08,44.1,44.07,44.09,7300.0,35.2597,35.2757,35.2517,35.2677,7300.0
2014-06-13 15:10:00,44.09,44.1,44.07,44.09,12600.0,35.2677,35.2757,35.2517,35.2677,12600.0
2014-06-13 15:15:00,44.09,44.09,44.05,44.05,15200.0,35.2677,35.2677,35.2357,35.2357,15200.0
2014-06-13 15:20:00,44.05,44.05,44.01,44.02,12700.0,35.2357,35.2357,35.2037,35.2117,12700.0
2014-06-13 15:25:00,44.01,44.02,44.0,44.02,9700.0,35.2037,35.2117,35.1957,35.2117,9700.0
2014-06-13 15:30:00,44.01,44.01,43.97,43.98,10400.0,35.2037,35.2037,35.1717,35.1797,10400.0
2014-06-13 15:35:00,43.98,44.03,43.98,44.01,14800.0,35.1797,35.2197,35.1797,35.2037,14800.0
2014-06-13 15:40:00,44.02,44.02,43.98,43.98,16000.0,35.2117,35.2117,35.1797,35.1797,16000.0
2014-06-13 15:45:00,43.98,43.98,43.94,43.96,35100.0,35.1797,35.1797,35.1477,35.1637,35100.0
2014-06-13 15:50:00,43.96,43.99,43.96,43.98,36600.0,35.1637,35.1877,35.1637,35.1797,36600.0
2014-06-13 15:55:00,43.97,44.01,43.95,44.01,120000.0,35.1717,35.2037,35.1557,35.2037,120000.0
2014-06-16 09:30:00,43.97,44.05,43.9,44.01,30000.0,35.1717,35.2357,35.1157,35.2037,30000.0
2014-06-16 09:35:00,44.02,44.25,44.02,44.23,14200.0,35.2117,35.3957,35.2117,35.3797,14200.0
2014-06-16 09:40:00,44.23,44.24,44.08,44.09,7300.0,35.3797,35.3877,35.2597,35.2677,7300.0
2014-06-16 09:45:00,44.11,44.12,44.01,44.01,5100.0,35.2837,35.2917,35.2037,35.2037,5100.0
2014-06-16 09:50:00,44.0,44.04,44.0,44.04,4800.0,35.1957,35.2277,35.1957,35.2277,4800.0
2014-06-16 09:55:00,44.05,44.06,44.02,44.03,34000.0,35.2357,35.2437,35.2117,35.2197,34000.0
2014-06-16 10:00:00,44.03,44.1,44.03,44.1,21600.0,35.2197,35.2757,35.2197,35.2757,21600.0
2014-06-16 10:05:00,44.12,44.15,44.11,44.13,12200.0,35.2917,35.3157,35.2837,35.2997,12200.0
2014-06-16 10:10:00,44.14,44.17,44.11,44.12,17800.0,35.3077,35.3317,35.2837,35.2917,17800.0
2014-06-16 10:15:00,44.12,44.13,44.08,44.12,4700.0,35.2917,35.2997,35.2597,35.2917,4700.0
2014-06-16 10:20:00,44.13,44.17,44.12,44.16,6600.0,35.2997,35.3317,35.2917,35.3237,6600.0
2014-06-16 10:25:00,44.16,44.16,44.14,44.15,5100.0,35.3237,35.3237,35.3077,35.3157,5100.0
2014-06-16 10:30:00,44.15,44.18,44.12,44.12,7200.0,35.3157,35.3397,35.2917,35.2917,7200.0
2014-06-16 10:35:00,44.11,44.15,44.09,44.15,5300.0,35.2837,35.3157,35.2677,35.3157,5300.0
2014-06-16 10:40:00,44.15,44.18,44.14,44.15,5700.0,35.3157,35.3397,35.3077,35.3157,5700.0
2014-06-16 10:45:00,44.15,44.16,44.14,44.15,2700.0,35.3157,35.3237,35.3077,35.3157,2700.0
2014-06-16 10:50:00,44.16,44.16,44.11,44.14,8500.0,35.3237,35.3237,35.2837,35.3077,8500.0
2014-06-16 10:55:00,44.15,44.16,44.12,44.14,6400.0,35.3157,35.3237,35.2917,35.3077,6400.0
2014-06-16 11:00:00,44.15,44.15,44.12,44.13,4900.0,35.3157,35.3157,35.2917,35.2997,4900.0
2014-06-16 11:05:00,44.12,44.12,44.02,44.04,33200.0,35.2917,35.2917,35.2117,35.2277,33200.0
2014-06-16 11:10:00,44.04,44.07,44.02,44.07,2600.0,35.2277,35.2517,35.2117,35.2517,2600.0
2014-06-16 11:15:00,44.07,44.08,44.0,44.01,11400.0,35.2517,35.2597,35.1957,35.2037,11400.0
2014-06-16 11:20:00,44.03,44.05,44.03,44.04,5500.0,35.2197,35.2357,35.2197,35.2277,5500.0
2014-06-16 11:25:00,44.04,44.05,44.01,44.02,6200.0,35.2277,35.2357,35.2037,35.2117,6200.0
2014-06-16 11:30:00,44.01,44.01,43.93,43.95,10300.0,35.2037,35.2037,35.1397,35.1557,10300.0
2014-06-16 11:35:00,43.96,43.96,43.94,43.96,7500.0,35.1637,35.1637,35.1477,35.1637,7500.0
2014-06-16 11:40:00,43.96,44.0,43.96,43.99,2500.0,35.1637,35.1957,35.1637,35.1877,2500.0
2014-06-16 11:45:00,43.99,44.02,43.99,43.99,6900.0,35.1877,35.2117,35.1877,35.1877,6900.0
2014-06-16 11:50:00,43.99,43.99,43.98,43.98,2400.0,35.1877,35.1877,35.1797,35.1797,2400.0
2014-06-16 11:55:00,43.99,44.02,43.99,44.01,3600.0,35.1877,35.2117,35.1877,35.2037,3600.0
2014-06-16 12:00:00,44.01,44.04,44.01,44.04,3900.0,35.2037,35.2277,35.2037,35.2277,3900.0
2014-06-16 12:05:00,44.04,44.05,44.03,44.05,2100.0,35.2277,35.2357,35.2197,35.2357,2100.0
2014-06-16 12:10:00,44.06,44.09,44.06,44.08,8000.0,35.2437,35.2677,35.2437,35.2597,8000.0
2014-06-16 12:15:00,44.07,44.07,44.06,44.07,2600.0,35.2517,35.2517,35.2437,35.2517,2600.0
2014-06-16 12:20:00,44.06,44.09,44.06,44.07,2000.0,35.2437,35.2677,35.2437,35.2517,2000.0
2014-06-16 12:25:00,44.08,44.08,44.05,44.05,3500.0,35.2597,35.2597,35.2357,35.2357,3500.0
2014-06-16 12:30:00,44.06,44.06,44.03,44.03,3400.0,35.2437,35.2437,35.2197,35.2197,3400.0
2014-06-16 12:35:00,44.03,44.04,44.03,44.03,1500.0,35.2197,35.2277,35.2197,35.2197,1500.0
2014-06-16 12:40:00,44.03,44.03,44.01,44.02,2600.0,35.2197,35.2197,35.2037,35.2117,2600.0
2014-06-16 12:45:00,44.02,44.02,43.98,43.98,6600.0,35.2117,35.2117,35.1797,35.1797,6600.0
2014-06-16 12:50:00,43.98,44.04,43.98,44.04,5900.0,35.1797,35.2277,35.1797,35.2277,5900.0
2014-06-16 12:55:00,44.04,44.06,44.03,44.04,7000.0,35.2277,35.2437,35.2197,35.2277,7000.0
2014-06-16 13:00:00,44.04,44.09,44.03,44.09,10600.0,35.2277,35.2677,35.2197,35.2677,10600.0
2014-06-16 13:05:00,44.08,44.09,44.08,44.09,5300.0,35.2597,35.2677,35.2597,35.2677,5300.0
2014-06-16 13:10:00,44.08,44.08,44.04,44.05,7600.0,35.2597,35.2597,35.2277,35.2357,7600.0
2014-06-16 13:15:00,44.05,44.08,44.05,44.07,10600.0,35.2357,35.2597,35.2357,35.2517,10600.0
2014-06-16 13:20:00,44.08,44.11,44.08,44.11,8900.0,35.2597,35.2837,35.2597,35.2837,8900.0
2014-06-16 13:25:00,44.11,44.13,44.1,44.12,9200.0,35.2837,35.2997,35.2757,35.2917,9200.0
2014-06-16 13:30:00,44.11,44.12,44.09,44.09,2800.0,35.2837,35.2917,35.2677,35.2677,2800.0
2014-06-16 13:35:00,44.1,44.1,44.05,44.05,5100.0,35.2757,35.2757,35.2357,35.2357,5100.0
2014-06-16 13:40:00,44.05,44.05,44.01,44.02,4500.0,35.2357,35.2357,35.2037,35.2117,4500.0
2014-06-16 13:45:00,44.02,44.04,44.01,44.03,5500.0,35.2117,35.2277,35.2037,35.2197,5500.0
2014-06-16 13:50:00,44.04,44.04,44.01,44.02,5100.0,35.2277,35.2277,35.2037,35.2117,5100.0
2014-06-16 13:55:00,44.01,44.02,43.99,43.99,6600.0,35.2037,35.2117,35.1877,35.1877,6600.0
2014-06-16 14:00:00,44.01,44.04,44.01,44.03,5000.0,35.2037,35.2277,35.2037,35.2197,5000.0
2014-06-16 14:05:00,44.03,44.04,44.01,44.01,4100.0,35.2197,35.2277,35.2037,35.2037,4100.0
2014-06-16 14:10:00,44.01,44.04,43.99,44.04,20600.0,35.2037,35.2277,35.1877,35.2277,20600.0
2014-06-16 14:15:00,44.04,44.07,44.04,44.04,23800.0,35.2277,35.2517,35.2277,35.2277,23800.0
2014-06-16 14:20:00,44.04,44.07,44.04,44.04,5900.0,35.2277,35.2517,35.2277,35.2277,5900.0
2014-06-16 14:25:00,44.04,44.05,44.04,44.05,8100.0,35.2277,35.2357,35.2277,35.2357,8100.0
2014-06-16 14:30:00,44.04,44.06,44.04,44.04,16000.0,35.2277,35.2437,35.2277,35.2277,16000.0
2014-06-16 14:35:00,44.04,44.06,44.04,44.06,1600.0,35.2277,35.2437,35.2277,35.2437,1600.0
2014-06-16 14:40:00,44.06,44.06,44.04,44.06,15000.0,35.2437,35.2437,35.2277,35.2437,15000.0
2014-06-16 14:45:00,44.06,44.07,44.05,44.06,6700.0,35.2437,35.2517,35.2357,35.2437,6700.0
2014-06-16 14:50:00,44.07,44.07,44.03,44.05,13500.0,35.2517,35.2517,35.2197,35.2357,13500.0
2014-06-16 14:55:00,44.05,44.05,44.03,44.04,13400.0,35.2357,35.2357,35.2197,35.2277,13400.0
2014-06-16 15:00:00,44.04,44.06,44.03,44.05,25100.0,35.2277,35.2437,35.2197,35.2357,25100.0
2014-06-16 15:05:00,44.04,44.04,44.02,44.02,12900.0,35.2277,35.2277,35.2117,35.2117,12900.0
2014-06-16 15:10:00,44.02,44.02,43.97,43.98,11900.0,35.2117,35.2117,35.1717,35.1797,11900.0
2014-06-16 15:15:00,43.97,43.98,43.95,43.97,18200.0,35.1717,35.1797,35.1557,35.1717,18200.0
2014-06-16 15:20:00,43.97,43.99,43.96,43.97,9600.0,35.1717,35.1877,35.1637,35.1717,9600.0
2014-06-16 15:25:00,43.97,44.02,43.96,43.98,9600.0,35.1717,35.2117,35.1637,35.1797,9600.0
2014-06-16 15:30:00,43.99,44.04,43.98,44.03,15800.0,35.1877,35.2277,35.1797,35.2197,15800.0
2014-06-16 15:35:00,44.04,44.06,44.03,44.04,24100.0,35.2277,35.2437,35.2197,35.2277,24100.0
2014-06-16 15:40:00,44.04,44.05,44.03,44.05,18100.0,35.2277,35.2357,35.2197,35.2357,18100.0
2014-06-16 15:45:00,44.04,44.04,43.97,44.0,28400.0,35.2277,35.2277,35.1717,35.1957,28400.0
2014-06-16 15:50:00,44.0,44.02,44.0,44.02,20800.0,35.1957,35.2117,35.1957,35.2117,20800.0
2014-06-16 15:55:00,44.02,44.02,43.99,44.0,59100.0,35.2117,35.2117,35.1877,35.1957,59100.0
2014-06-17 09:30:00,43.88,43.95,43.88,43.9,18600.0,35.0997,35.1557,35.0997,35.1157,18600.0
2014-06-17 09:35:00,43.9,43.93,43.8,43.93,13100.0,35.1157,35.1397,35.0357,35.1397,13100.0
2014-06-17 09:40:00,43.94,44.08,43.93,44.08,41700.0,35.1477,35.2597,35.1397,35.2597,41700.0
2014-06-17 09:45:00,44.07,44.07,44.0,44.01,6000.0,35.2517,35.2517,35.1957,35.2037,6000.0
2014-06-17 09:50:00,44.02,44.08,44.0,44.04,8100.0,35.2117,35.2597,35.1957,35.2277,8100.0
2014-06-17 09:55:00,44.05,44.13,44.05,44.13,26700.0,35.2357,35.2997,35.2357,35.2997,26700.0
2014-06-17 10:00:00,44.14,44.17,44.11,44.11,5300.0,35.3077,35.3317,35.2837,35.2837,5300.0
2014-06-17 10:05:00,44.12,44.19,44.11,44.18,7300.0,35.2917,35.3477,35.2837,35.3397,7300.0
2014-06-17 10:10:00,44.18,44.19,44.17,44.19,4200.0,35.3397,35.3477,35.3317,35.3477,4200.0
2014-06-17 10:15:00,44.19,44.25,44.18,44.23,10600.0,35.3477,35.3957,35.3397,35.3797,10600.0
2014-06-17 10:20:00,44.22,44.24,44.21,44.23,15900.0,35.3717,35.3877,35.3637,35.3797,15900.0
2014-06-17 10:25:00,44.23,44.26,44.22,44.24,9700.0,35.3797,35.4037,35.3717,35.3877,9700.0
2014-06-17 10:30:00,44.24,44.25,44.18,44.18,18900.0,35.3877,35.3957,35.3397,35.3397,18900.0
2014-06-17 10:35:00,44.18,44.2,44.16,44.19,10400.0,35.3397,35.3557,35.3237,35.3477,10400.0
2014-06-17 10:40:00,44.19,44.21,44.17,44.17,7500.0,35.3477,35.3637,35.3317,35.3317,7500.0
2014-06-17 10:45:00,44.17,44.17,44.11,44.14,13200.0,35.3317,35.3317,35.2837,35.3077,13200.0
2014-06-17 10:50:00,44.14,44.15,44.1,44.14,13700.0,35.3077,35.3157,35.2757,35.3077,13700.0
2014-06-17 10:55:00,44.14,44.19,44.14,44.19,6300.0,35.3077,35.3477,35.3077,35.3477,6300.0
2014-06-17 11:00:00,44.2,44.21,44.19,44.19,4800.0,35.3557,35.3637,35.3477,35.3477,4800.0
2014-06-17 11:05:00,44.2,44.22,44.2,44.2,6200.0,35.3557,35.3717,35.3557,35.3557,6200.0
2014-06-17 11:10:00,44.2,44.2,44.13,44.13,8100.0,35.3557,35.3557,35.2997,35.2997,8100.0
2014-06-17 11:15:00,44.13,44.19,44.13,44.19,4600.0,35.2997,35.3477,35.2997,35.3477,4600.0
2014-06-17 11:20:00,44.18,44.21,44.15,44.2,33200.0,35.3397,35.3637,35.3157,35.3557,33200.0
2014-06-17 11:25:00,44.2,44.27,44.2,44.26,21900.0,35.3557,35.4117,35.3557,35.4037,21900.0
2014-06-17 11:30:00,44.25,44.25,44.24,44.25,7700.0,35.3957,35.3957,35.3877,35.3957,7700.0
2014-06-17 11:35:00,44.25,44.27,44.24,44.27,8400.0,35.3957,35.4117,35.3877,35.4117,8400.0
2014-06-17 11:40:00,44.27,44.3,44.26,44.29,20100.0,35.4117,35.4357,35.4037,35.4277,20100.0
2014-06-17 11:45:00,44.29,44.32,44.29,44.32,7900.0,35.4277,35.4517,35.4277,35.4517,7900.0
2014-06-17 11:50:00,44.32,44.34,44.31,44.33,12500.0,35.4517,35.4677,35.4437,35.4597,12500.0
2014-06-17 11:55:00,44.32,44.33,44.31,44.31,4700.0,35.4517,35.4597,35.4437,35.4437,4700.0
2014-06-17 12:00:00,44.32,44.32,44.3,44.31,3300.0,35.4517,35.4517,35.4357,35.4437,3300.0
2014-06-17 12:05:00,44.31,44.34,44.31,44.32,5200.0,35.4437,35.4677,35.4437,35.4517,5200.0
2014-06-17 12:10:00,44.32,44.33,44.3,44.32,4400.0,35.4517,35.4597,35.4357,35.4517,4400.0
2014-06-17 12:15:00,44.32,44.34,44.31,44.33,10100.0,35.4517,35.4677,35.4437,35.4597,10100.0
2014-06-17 12:20:00,44.33,44.35,44.33,44.34,16800.0,35.4597,35.4757,35.4597,35.4677,16800.0
2014-06-17 12:25:00,44.35,44.35,44.34,44.35,7800.0,35.4757,35.4757,35.4677,35.4757,7800.0
2014-06-17 12:30:00,44.34,44.39,44.34,44.38,22500.0,35.4677,35.5077,35.4677,35.4997,22500.0
2014-06-17 12:35:00,44.37,44.39,44.36,44.39,9600.0,35.4917,35.5077,35.4837,35.5077,9600.0
2014-06-17 12:40:00,44.39,44.42,44.38,44.39,10500.0,35.5077,35.5317,35.4997,35.5077,10500.0
2014-06-17 12:45:00,44.39,44.4,44.39,44.4,5000.0,35.5077,35.5157,35.5077,35.5157,5000.0
2014-06-17 12:50:00,44.39,44.41,44.39,44.41,3400.0,35.5077,35.5237,35.5077,35.5237,3400.0
2014-06-17 12:55:00,44.4,44.41,44.38,44.38,7500.0,35.5157,35.5237,35.4997,35.4997,7500.0
2014-06-17 13:00:00,44.39,44.42,44.39,44.4,14000.0,35.5077,35.5317,35.5077,35.5157,14000.0
2014-06-17 13:05:00,44.4,44.41,44.39,44.41,7100.0,35.5157,35.5237,35.5077,35.5237,7100.0
2014-06-17 13:10:00,44.4,44.4,44.37,44.37,6600.0,35.5157,35.5157,35.4917,35.4917,6600.0
2014-06-17 13:15:00,44.37,44.38,44.37,44.37,1400.0,35.4917,35.4997,35.4917,35.4917,1400.0
2014-06-17 13:20:00,44.38,44.41,44.37,44.38,8000.0,35.4997,35.5237,35.4917,35.4997,8000.0
2014-06-17 13:25:00,44.39,44.39,44.31,44.35,15200.0,35.5077,35.5077,35.4437,35.4757,15200.0
2014-06-17 13:30:00,44.35,44.42,44.35,44.4,13700.0,35.4757,35.5317,35.4757,35.5157,13700.0
2014-06-17 13:35:00,44.38,44.38,44.35,44.35,4000.0,35.4997,35.4997,35.4757,35.4757,4000.0
2014-06-17 13:40:00,44.35,44.35,44.32,44.32,2500.0,35.4757,35.4757,35.4517,35.4517,2500.0
2014-06-17 13:45:00,44.32,44.35,44.31,44.32,8400.0,35.4517,35.4757,35.4437,35.4517,8400.0
2014-06-17 13:50:00,44.31,44.32,44.29,44.31,4700.0,35.4437,35.4517,35.4277,35.4437,4700.0
2014-06-17 13:55:00,44.3,44.3,44.29,44.29,3100.0,35.4357,35.4357,35.4277,35.4277,3100.0
2014-06-17 14:00:00,44.28,44.28,44.25,44.25,3200.0,35.4197,35.4197,35.3957,35.3957,3200.0
2014-06-17 14:05:00,44.25,44.25,44.23,44.24,5800.0,35.3957,35.3957,35.3797,35.3877,5800.0
2014-06-17 14:10:00,44.23,44.26,44.22,44.25,6700.0,35.3797,35.4037,35.3717,35.3957,6700.0
2014-06-17 14:15:00,44.25,44.26,44.25,44.25,2100.0,35.3957,35.4037,35.3957,35.3957,2100.0
2014-06-17 14:20:00,44.26,44.37,44.25,44.37,31000.0,35.4037,35.4917,35.3957,35.4917,31000.0
2014-06-17 14:25:00,44.37,44.37,44.35,44.37,15000.0,35.4917,35.4917,35.4757,35.4917,15000.0
2014-06-17 14:30:00,44.37,44.37,44.36,44.37,13300.0,35.4917,35.4917,35.4837,35.4917,13300.0
2014-06-17 14:35:00,44.36,44.37,44.36,44.37,11600.0,35.4837,35.4917,35.4837,35.4917,11600.0
2014-06-17 14:40:00,44.37,44.39,44.36,44.37,20200.0,35.4917,35.5077,35.4837,35.4917,20200.0
2014-06-17 14:45:00,44.37,44.39,44.37,44.37,16100.0,35.4917,35.5077,35.4917,35.4917,16100.0
2014-06-17 14:50:00,44.38,44.38,44.36,44.36,9800.0,35.4997,35.4997,35.4837,35.4837,9800.0
2014-06-17 14:55:00,44.36,44.37,44.35,44.35,3000.0,35.4837,35.4917,35.4757,35.4757,3000.0
2014-06-17 15:00:00,44.35,44.35,44.31,44.31,5900.0,35.4757,35.4757,35.4437,35.4437,5900.0
2014-06-17 15:05:00,44.3,44.31,44.27,44.27,9400.0,35.4357,35.4437,35.4117,35.4117,9400.0
2014-06-17 15:10:00,44.27,44.27,44.24,44.24,6400.0,35.4117,35.4117,35.3877,35.3877,6400.0
2014-06-17 15:15:00,44.25,44.31,44.24,44.3,37600.0,35.3957,35.4437,35.3877,35.4357,37600.0
2014-06-17 15:20:00,44.3,44.3,44.26,44.26,10700.0,35.4357,35.4357,35.4037,35.4037,10700.0
2014-06-17 15:25:00,44.27,44.28,44.25,44.26,14700.0,35.4117,35.4197,35.3957,35.4037,14700.0
2014-06-17 15:30:00,44.26,44.3,44.24,44.29,32300.0,35.4037,35.4357,35.3877,35.4277,32300.0
2014-06-17 15:35:00,44.3,44.3,44.25,44.26,23400.0,35.4357,35.4357,35.3957,35.4037,23400.0
2014-06-17 15:40:00,44.26,44.28,44.25,44.26,14000.0,35.4037,35.4197,35.3957,35.4037,14000.0
2014-06-17 15:45:00,44.26,44.28,44.25,44.27,61400.0,35.4037,35.4197,35.3957,35.4117,61400.0
2014-06-17 15:50:00,44.27,44.28,44.24,44.26,35200.0,35.4117,35.4197,35.3877,35.4037,35200.0
2014-06-17 15:55:00,44.26,44.28,44.25,44.27,58400.0,35.4037,35.4197,35.3957,35.4117,58400.0
2014-06-18 09:30:00,44.26,44.26,44.13,44.21,15500.0,35.4037,35.4037,35.2997,35.3637,15500.0
2014-06-18 09:35:00,44.22,44.29,44.18,44.28,16900.0,35.3717,35.4277,35.3397,35.4197,16900.0
2014-06-18 09:40:00,44.29,44.34,44.28,44.32,4600.0,35.4277,35.4677,35.4197,35.4517,4600.0
2014-06-18 09:45:00,44.33,44.38,44.33,44.35,4300.0,35.4597,35.4997,35.4597,35.4757,4300.0
2014-06-18 09:50:00,44.33,44.36,44.31,44.33,13900.0,35.4597,35.4837,35.4437,35.4597,13900.0
2014-06-18 09:55:00,44.37,44.37,44.34,44.35,3600.0,35.4917,35.4917,35.4677,35.4757,3600.0
2014-06-18 10:00:00,44.34,44.42,44.34,44.38,11900.0,35.4677,35.5317,35.4677,35.4997,11900.0
2014-06-18 10:05:00,44.38,44.4,44.34,44.35,16600.0,35.4997,35.5157,35.4677,35.4757,16600.0
2014-06-18 10:10:00,44.36,44.43,44.35,44.4,33100.0,35.4837,35.5397,35.4757,35.5157,33100.0
2014-06-18 10:15:00,44.39,44.42,44.38,44.42,6900.0,35.5077,35.5317,35.4997,35.5317,6900.0
2014-06-18 10:20:00,44.41,44.41,44.31,44.31,6100.0,35.5237,35.5237,35.4437,35.4437,6100.0
2014-06-18 10:25:00,44.32,44.33,44.31,44.31,2200.0,35.4517,35.4597,35.4437,35.4437,2200.0
2014-06-18 10:30:00,44.33,44.36,44.33,44.34,4600.0,35.4597,35.4837,35.4597,35.4677,4600.0
2014-06-18 10:35:00,44.35,44.35,44.28,44.29,6400.0,35.4757,35.4757,35.4197,35.4277,6400.0
2014-06-18 10:40:00,44.28,44.32,44.27,44.31,9400.0,35.4197,35.4517,35.4117,35.4437,9400.0
2014-06-18 10:45:00,44.29,44.3,44.27,44.3,9200.0,35.4277,35.4357,35.4117,35.4357,9200.0
2014-06-18 10:50:00,44.29,44.32,44.29,44.29,19300.0,35.4277,35.4517,35.4277,35.4277,19300.0
2014-06-18 10:55:00,44.31,44.31,44.28,44.29,11700.0,35.4437,35.4437,35.4197,35.4277,11700.0
2014-06-18 11:00:00,44.27,44.3,44.24,44.3,10400.0,35.4117,35.4357,35.3877,35.4357,10400.0
2014-06-18 11:05:00,44.3,44.31,44.26,44.26,4800.0,35.4357,35.4437,35.4037,35.4037,4800.0
2014-06-18 11:10:00,44.26,44.29,44.25,44.29,9100.0,35.4037,35.4277,35.3957,35.4277,9100.0
2014-06-18 11:15:00,44.29,44.29,44.27,44.27,4900.0,35.4277,35.4277,35.4117,35.4117,4900.0
2014-06-18 11:20:00,44.27,44.27,44.26,44.26,7200.0,35.4117,35.4117,35.4037,35.4037,7200.0
2014-06-18 11:25:00,44.26,44.29,44.25,44.28,5200.0,35.4037,35.4277,35.3957,35.4197,5200.0
2014-06-18 11:30:00,44.29,44.32,44.26,44.26,12400.0,35.4277,35.4517,35.4037,35.4037,12400.0
2014-06-18 11:35:00,44.27,44.28,44.26,44.27,6300.0,35.4117,35.4197,35.4037,35.4117,6300.0
2014-06-18 11:40:00,44.28,44.29,44.25,44.28,6400.0,35.4197,35.4277,35.3957,35.4197,6400.0
2014-06-18 11:45:00,44.28,44.3,44.25,44.25,6300.0,35.4197,35.4357,35.3957,35.3957,6300.0
2014-06-18 11:50:00,44.25,44.27,44.22,44.25,16100.0,35.3957,35.4117,35.3717,35.3957,16100.0
2014-06-18 11:55:00,44.25,44.26,44.22,44.23,5900.0,35.3957,35.4037,35.3717,35.3797,5900.0
2014-06-18 12:00:00,44.22,44.24,44.21,44.24,7000.0,35.3717,35.3877,35.3637,35.3877,7000.0
2014-06-18 12:05:00,44.24,44.27,44.23,44.25,17400.0,35.3877,35.4117,35.3797,35.3957,17400.0
2014-06-18 12:10:00,44.25,44.26,44.17,44.17,19900.0,35.3957,35.4037,35.3317,35.3317,19900.0
2014-06-18 12:15:00,44.18,44.18,44.15,44.16,5900.0,35.3397,35.3397,35.3157,35.3237,5900.0
2014-06-18 12:20:00,44.16,44.21,44.14,44.19,25700.0,35.3237,35.3637,35.3077,35.3477,25700.0
2014-06-18 12:25:00,44.18,44.18,44.17,44.18,5600.0,35.3397,35.3397,35.3317,35.3397,5600.0
2014-06-18 12:30:00,44.17,44.18,44.16,44.16,5000.0,35.3317,35.3397,35.3237,35.3237,5000.0
2014-06-18 12:35:00,44.16,44.16,44.14,44.14,18000.0,35.3237,35.3237,35.3077,35.3077,18000.0
2014-06-18 12:40:00,44.14,44.21,44.14,44.21,8700.0,35.3077,35.3637,35.3077,35.3637,8700.0
2014-06-18 12:45:00,44.21,44.23,44.21,44.22,6800.0,35.3637,35.3797,35.3637,35.3717,6800.0
2014-06-18 12:50:00,44.22,44.24,44.17,44.19,22900.0,35.3717,35.3877,35.3317,35.3477,22900.0
2014-06-18 12:55:00,44.19,44.19,44.18,44.19,1800.0,35.3477,35.3477,35.3397,35.3477,1800.0
2014-06-18 13:00:00,44.19,44.19,44.14,44.14,8100.0,35.3477,35.3477,35.3077,35.3077,8100.0
2014-06-18 13:05:00,44.14,44.15,44.14,44.14,3200.0,35.3077,35.3157,35.3077,35.3077,3200.0
2014-06-18 13:10:00,44.14,44.15,44.14,44.14,3300.0,35.3077,35.3157,35.3077,35.3077,3300.0
2014-06-18 13:15:00,44.14,44.15,44.12,44.12,8400.0,35.3077,35.3157,35.2917,35.2917,8400.0
2014-06-18 13:20:00,44.12,44.19,44.12,44.19,21500.0,35.2917,35.3477,35.2917,35.3477,21500.0
2014-06-18 13:25:00,44.19,44.19,44.16,44.16,4100.0,35.3477,35.3477,35.3237,35.3237,4100.0
2014-06-18 13:30:00,44.16,44.17,44.12,44.13,4800.0,35.3237,35.3317,35.2917,35.2997,4800.0
2014-06-18 13:35:00,44.12,44.12,44.1,44.11,11000.0,35.2917,35.2917,35.2757,35.2837,11000.0
2014-06-18 13:40:00,44.1,44.14,44.1,44.13,14300.0,35.2757,35.3077,35.2757,35.2997,14300.0
2014-06-18 13:45:00,44.12,44.12,44.1,44.11,4100.0,35.2917,35.2917,35.2757,35.2837,4100.0
2014-06-18 13:50:00,44.1,44.15,44.1,44.15,16200.0,35.2757,35.3157,35.2757,35.3157,16200.0
2014-06-18 13:55:00,44.15,44.15,44.13,44.14,3500.0,35.3157,35.3157,35.2997,35.3077,3500.0
2014-06-18 14:00:00,44.13,44.18,44.07,44.12,56100.0,35.2997,35.3397,35.2517,35.2917,56100.0
2014-06-18 14:05:00,44.1,44.12,44.02,44.12,31500.0,35.2757,35.2917,35.2117,35.2917,31500.0
2014-06-18 14:10:00,44.14,44.21,44.14,44.21,13500.0,35.3077,35.3637,35.3077,35.3637,13500.0
2014-06-18 14:15:00,44.21,44.22,44.18,44.18,11600.0,35.3637,35.3717,35.3397,35.3397,11600.0
2014-06-18 14:20:00,44.19,44.19,44.13,44.16,26800.0,35.3477,35.3477,35.2997,35.3237,26800.0
2014-06-18 14:25:00,44.17,44.17,44.15,44.15,8900.0,35.3317,35.3317,35.3157,35.3157,8900.0
2014-06-18 14:30:00,44.15,44.25,44.15,44.19,40100.0,35.3157,35.3957,35.3157,35.3477,40100.0
2014-06-18 14:35:00,44.2,44.25,44.2,44.22,18500.0,35.3557,35.3957,35.3557,35.3717,18500.0
2014-06-18 14:40:00,44.23,44.23,44.19,44.22,13000.0,35.3797,35.3797,35.3477,35.3717,13000.0
2014-06-18 14:45:00,44.22,44.22,44.19,44.2,9700.0,35.3717,35.3717,35.3477,35.3557,9700.0
2014-06-18 14:50:00,44.19,44.26,44.19,44.25,21200.0,35.3477,35.4037,35.3477,35.3957,21200.0
2014-06-18 14:55:00,44.26,44.29,44.25,44.28,10500.0,35.4037,35.4277,35.3957,35.4197,10500.0
2014-06-18 15:00:00,44.28,44.3,44.25,44.26,34200.0,35.4197,35.4357,35.3957,35.4037,34200.0
2014-06-18 15:05:00,44.25,44.3,44.24,44.27,14600.0,35.3957,35.4357,35.3877,35.4117,14600.0
2014-06-18 15:10:00,44.27,44.28,44.25,44.25,12300.0,35.4117,35.4197,35.3957,35.3957,12300.0
2014-06-18 15:15:00,44.26,44.29,44.25,44.28,20400.0,35.4037,35.4277,35.3957,35.4197,20400.0
2014-06-18 15:20:00,44.29,44.29,44.26,44.26,11700.0,35.4277,35.4277,35.4037,35.4037,11700.0
2014-06-18 15:25:00,44.26,44.28,44.23,44.27,22500.0,35.4037,35.4197,35.3797,35.4117,22500.0
2014-06-18 15:30:00,44.27,44.29,44.27,44.27,14800.0,35.4117,35.4277,35.4117,35.4117,14800.0
2014-06-18 15:35:00,44.28,44.3,44.26,44.29,30700.0,35.4197,35.4357,35.4037,35.4277,30700.0
2014-06-18 15:40:00,44.29,44.32,44.26,44.32,28500.0,35.4277,35.4517,35.4037,35.4517,28500.0
2014-06-18 15:45:00,44.32,44.33,44.29,44.32,51700.0,35.4517,35.4597,35.4277,35.4517,51700.0
2014-06-18 15:50:00,44.32,44.33,44.29,44.33,55300.0,35.4517,35.4597,35.4277,35.4597,55300.0
2014-06-18 15:55:00,44.33,44.33,44.29,44.3,95900.0,35.4597,35.4597,35.4277,35.4357,95900.0
2014-06-19 09:30:00,44.31,44.33,44.24,44.31,18100.0,35.4437,35.4597,35.3877,35.4437,18100.0
2014-06-19 09:35:00,44.3,44.43,44.3,44.42,7200.0,35.4357,35.5397,35.4357,35.5317,7200.0
2014-06-19 09:40:00,44.42,44.44,44.38,44.38,4800.0,35.5317,35.5477,35.4997,35.4997,4800.0
2014-06-19 09:45:00,44.37,44.4,44.34,44.38,6400.0,35.4917,35.5157,35.4677,35.4997,6400.0
2014-06-19 09:50:00,44.39,44.4,44.32,44.36,21400.0,35.5077,35.5157,35.4517,35.4837,21400.0
2014-06-19 09:55:00,44.36,44.45,44.34,44.41,32200.0,35.4837,35.5557,35.4677,35.5237,32200.0
2014-06-19 10:00:00,44.42,44.48,44.35,44.36,17800.0,35.5317,35.5797,35.4757,35.4837,17800.0
2014-06-19 10:05:00,44.34,44.38,44.32,44.36,4600.0,35.4677,35.4997,35.4517,35.4837,4600.0
2014-06-19 10:10:00,44.36,44.38,44.33,44.35,15800.0,35.4837,35.4997,35.4597,35.4757,15800.0
2014-06-19 10:15:00,44.34,44.39,44.32,44.39,9700.0,35.4677,35.5077,35.4517,35.5077,9700.0
2014-06-19 10:20:00,44.38,44.38,44.34,44.38,4800.0,35.4997,35.4997,35.4677,35.4997,4800.0
2014-06-19 10:25:00,44.37,44.41,44.33,44.38,11200.0,35.4917,35.5237,35.4597,35.4997,11200.0
2014-06-19 10:30:00,44.39,44.39,44.36,44.37,12600.0,35.5077,35.5077,35.4837,35.4917,12600.0
2014-06-19 10:35:00,44.38,44.4,44.33,44.36,45900.0,35.4997,35.5157,35.4597,35.4837,45900.0
2014-06-19 10:40:00,44.36,44.42,44.36,44.42,9300.0,35.4837,35.5317,35.4837,35.5317,9300.0
2014-06-19 10:45:00,44.42,44.47,44.38,44.39,14100.0,35.5317,35.5717,35.4997,35.5077,14100.0
2014-06-19 10:50:00,44.39,44.41,44.37,44.41,7100.0,35.5077,35.5237,35.4917,35.5237,7100.0
2014-06-19 10:55:00,44.41,44.43,44.41,44.42,9800.0,35.5237,35.5397,35.5237,35.5317,9800.0
2014-06-19 11:00:00,44.42,44.44,44.4,44.43,9000.0,35.5317,35.5477,35.5157,35.5397,9000.0
2014-06-19 11:05:00,44.41,44.44,44.39,44.4,9600.0,35.5237,35.5477,35.5077,35.5157,9600.0
2014-06-19 11:10:00,44.4,44.42,44.39,44.39,4700.0,35.5157,35.5317,35.5077,35.5077,4700.0
2014-06-19 11:15:00,44.38,44.4,44.34,44.35,8200.0,35.4997,35.5157,35.4677,35.4757,8200.0
2014-06-19 11:20:00,44.35,44.35,44.32,44.32,14200.0,35.4757,35.4757,35.4517,35.4517,14200.0
2014-06-19 11:25:00,44.32,44.38,44.32,44.38,9700.0,35.4517,35.4997,35.4517,35.4997,9700.0
2014-06-19 11:30:00,44.37,44.38,44.36,44.37,6900.0,35.4917,35.4997,35.4837,35.4917,6900.0
2014-06-19 11:35:00,44.37,44.37,44.34,44.34,5700.0,35.4917,35.4917,35.4677,35.4677,5700.0
2014-06-19 11:40:00,44.34,44.36,44.28,44.29,27100.0,35.4677,35.4837,35.4197,35.4277,27100.0
2014-06-19 11:45:00,44.3,44.3,44.28,44.28,6700.0,35.4357,35.4357,35.4197,35.4197,6700.0
2014-06-19 11:50:00,44.28,44.31,44.28,44.31,14900.0,35.4197,35.4437,35.4197,35.4437,14900.0
2014-06-19 11:55:00,44.3,44.31,44.28,44.31,12200.0,35.4357,35.4437,35.4197,35.4437,12200.0
2014-06-19 12:00:00,44.3,44.32,44.3,44.32,12100.0,35.4357,35.4517,35.4357,35.4517,12100.0
2014-06-19 12:05:00,44.32,44.32,44.29,44.3,12400.0,35.4517,35.4517,35.4277,35.4357,12400.0
2014-06-19 12:10:00,44.29,44.31,44.28,44.31,3100.0,35.4277,35.4437,35.4197,35.4437,3100.0
2014-06-19 12:15:00,44.3,44.3,44.28,44.28,3900.0,35.4357,35.4357,35.4197,35.4197,3900.0
2014-06-19 12:20:00,44.29,44.29,44.27,44.27,4400.0,35.4277,35.4277,35.4117,35.4117,4400.0
2014-06-19 12:25:00,44.26,44.3,44.26,44.27,6100.0,35.4037,35.4357,35.4037,35.4117,6100.0
2014-06-19 12:30:00,44.27,44.29,44.26,44.28,5000.0,35.4117,35.4277,35.4037,35.4197,5000.0
2014-06-19 12:35:00,44.27,44.28,44.26,44.26,6500.0,35.4117,35.4197,35.4037,35.4037,6500.0
2014-06-19 12:40:00,44.26,44.27,44.25,44.25,5200.0,35.4037,35.4117,35.3957,35.3957,5200.0
2014-06-19 12:45:00,44.25,44.27,44.24,44.27,7600.0,35.3957,35.4117,35.3877,35.4117,7600.0
2014-06-19 12:50:00,44.27,44.29,44.27,44.28,4200.0,35.4117,35.4277,35.4117,35.4197,4200.0
2014-06-19 12:55:00,44.28,44.3,44.25,44.28,5600.0,35.4197,35.4357,35.3957,35.4197,5600.0
2014-06-19 13:00:00,44.26,44.28,44.26,44.27,2500.0,35.4037,35.4197,35.4037,35.4117,2500.0
2014-06-19 13:05:00,44.26,44.27,44.25,44.26,4500.0,35.4037,35.4117,35.3957,35.4037,4500.0
2014-06-19 13:10:00,44.25,44.28,44.23,44.26,7100.0,35.3957,35.4197,35.3797,35.4037,7100.0
2014-06-19 13:15:00,44.25,44.28,44.21,44.22,63600.0,35.3957,35.4197,35.3637,35.3717,63600.0
2014-06-19 13:20:00,44.23,44.28,44.23,44.28,13000.0,35.3797,35.4197,35.3797,35.4197,13000.0
2014-06-19 13:25:00,44.29,44.31,44.28,44.31,2500.0,35.4277,35.4437,35.4197,35.4437,2500.0
2014-06-19 13:30:00,44.3,44.32,44.3,44.32,1100.0,35.4357,35.4517,35.4357,35.4517,1100.0
2014-06-19 13:35:00,44.33,44.37,44.32,44.35,15600.0,35.4597,35.4917,35.4517,35.4757,15600.0
2014-06-19 13:40:00,44.35,44.38,44.35,44.37,11200.0,35.4757,35.4997,35.4757,35.4917,11200.0
2014-06-19 13:45:00,44.36,44.4,44.36,44.4,5900.0,35.4837,35.5157,35.4837,35.5157,5900.0
2014-06-19 13:50:00,44.39,44.4,44.38,44.38,5900.0,35.5077,35.5157,35.4997,35.4997,5900.0
2014-06-19 13:55:00,44.39,44.39,44.34,44.38,10700.0,35.5077,35.5077,35.4677,35.4997,10700.0
2014-06-19 14:00:00,44.38,44.38,44.37,44.38,2300.0,35.4997,35.4997,35.4917,35.4997,2300.0
2014-06-19 14:05:00,44.37,44.38,44.37,44.37,2800.0,35.4917,35.4997,35.4917,35.4917,2800.0
2014-06-19 14:10:00,44.36,44.37,44.36,44.37,6100.0,35.4837,35.4917,35.4837,35.4917,6100.0
2014-06-19 14:15:00,44.37,44.38,44.34,44.34,5000.0,35.4917,35.4997,35.4677,35.4677,5000.0
2014-06-19 14:20:00,44.34,44.35,44.33,44.33,6000.0,35.4677,35.4757,35.4597,35.4597,6000.0
2014-06-19 14:25:00,44.34,44.36,44.33,44.33,5600.0,35.4677,35.4837,35.4597,35.4597,5600.0
2014-06-19 14:30:00,44.34,44.34,44.28,44.28,5000.0,35.4677,35.4677,35.4197,35.4197,5000.0
2014-06-19 14:35:00,44.29,44.3,44.28,44.29,6100.0,35.4277,35.4357,35.4197,35.4277,6100.0
2014-06-19 14:40:00,44.28,44.29,44.28,44.28,2300.0,35.4197,35.4277,35.4197,35.4197,2300.0
2014-06-19 14:45:00,44.28,44.3,44.28,44.29,7400.0,35.4197,35.4357,35.4197,35.4277,7400.0
2014-06-19 14:50:00,44.28,44.3,44.28,44.3,7300.0,35.4197,35.4357,35.4197,35.4357,7300.0
2014-06-19 14:55:00,44.29,44.32,44.29,44.29,6400.0,35.4277,35.4517,35.4277,35.4277,6400.0
2014-06-19 15:00:00,44.29,44.32,44.29,44.32,7300.0,35.4277,35.4517,35.4277,35.4517,7300.0
2014-06-19 15:05:00,44.32,44.33,44.3,44.31,9100.0,35.4517,35.4597,35.4357,35.4437,9100.0
2014-06-19 15:10:00,44.31,44.32,44.31,44.31,3600.0,35.4437,35.4517,35.4437,35.4437,3600.0
2014-06-19 15:15:00,44.32,44.32,44.31,44.32,3200.0,35.4517,35.4517,35.4437,35.4517,3200.0
2014-06-19 15:20:00,44.31,44.34,44.31,44.33,14000.0,35.4437,35.4677,35.4437,35.4597,14000.0
2014-06-19 15:25:00,44.33,44.35,44.33,44.35,5700.0,35.4597,35.4757,35.4597,35.4757,5700.0
2014-06-19 15:30:00,44.34,44.37,44.34,44.37,14800.0,35.4677,35.4917,35.4677,35.4917,14800.0
2014-06-19 15:35:00,44.37,44.37,44.36,44.37,28400.0,35.4917,35.4917,35.4837,35.4917,28400.0
2014-06-19 15:40:00,44.37,44.4,44.36,44.38,54900.0,35.4917,35.5157,35.4837,35.4997,54900.0
2014-06-19 15:45:00,44.39,44.39,44.33,44.33,67400.0,35.5077,35.5077,35.4597,35.4597,67400.0
2014-06-19 15:50:00,44.34,44.35,44.3,44.33,120500.0,35.4677,35.4757,35.4357,35.4597,120500.0
2014-06-19 15:55:00,44.34,44.37,44.33,44.36,122800.0,35.4677,35.4917,35.4597,35.4837,122800.0
2014-06-20 09:30:00,44.47,44.51,44.47,44.51,9000.0,35.5717,35.6037,35.5717,35.6037,9000.0
2014-06-20 09:35:00,44.5,44.53,44.45,44.5,472000.0,35.5957,35.6197,35.5557,35.5957,472000.0
2014-06-20 09:40:00,44.51,44.52,44.48,44.5,23300.0,35.6037,35.6117,35.5797,35.5957,23300.0
2014-06-20 09:45:00,44.49,44.53,44.46,44.53,11300.0,35.5877,35.6197,35.5637,35.6197,11300.0
2014-06-20 09:50:00,44.53,44.57,44.53,44.55,33100.0,35.6197,35.6517,35.6197,35.6357,33100.0
2014-06-20 09:55:00,44.56,44.6,44.53,44.54,13500.0,35.6437,35.6756,35.6197,35.6277,13500.0
2014-06-20 10:00:00,44.54,44.55,44.47,44.51,17000.0,35.6277,35.6357,35.5717,35.6037,17000.0
2014-06-20 10:05:00,44.51,44.53,44.47,44.47,7800.0,35.6037,35.6197,35.5717,35.5717,7800.0
2014-06-20 10:10:00,44.49,44.54,44.49,44.52,12200.0,35.5877,35.6277,35.5877,35.6117,12200.0
2014-06-20 10:15:00,44.52,44.57,44.52,44.55,16400.0,35.6117,35.6517,35.6117,35.6357,16400.0
2014-06-20 10:20:00,44.55,44.59,44.53,44.57,13100.0,35.6357,35.6677,35.6197,35.6517,13100.0
2014-06-20 10:25:00,44.58,44.58,44.49,44.52,27800.0,35.6597,35.6597,35.5877,35.6117,27800.0
2014-06-20 10:30:00,44.51,44.55,44.51,44.51,7000.0,35.6037,35.6357,35.6037,35.6037,7000.0
2014-06-20 10:35:00,44.51,44.55,44.51,44.53,6500.0,35.6037,35.6357,35.6037,35.6197,6500.0
2014-06-20 10:40:00,44.53,44.53,44.5,44.5,10700.0,35.6197,35.6197,35.5957,35.5957,10700.0
2014-06-20 10:45:00,44.5,44.51,44.5,44.51,4600.0,35.5957,35.6037,35.5957,35.6037,4600.0
2014-06-20 10:50:00,44.51,44.53,44.5,44.53,6200.0,35.6037,35.6197,35.5957,35.6197,6200.0
2014-06-20 10:55:00,44.53,44.57,44.52,44.52,15500.0,35.6197,35.6517,35.6117,35.6117,15500.0
2014-06-20 11:00:00,44.52,44.54,44.52,44.53,8200.0,35.6117,35.6277,35.6117,35.6197,8200.0
2014-06-20 11:05:00,44.53,44.57,44.5,44.52,25500.0,35.6197,35.6517,35.5957,35.6117,25500.0
2014-06-20 11:10:00,44.52,44.53,44.49,44.5,16900.0,35.6117,35.6197,35.5877,35.5957,16900.0
2014-06-20 11:15:00,44.5,44.5,44.5,44.5,900.0,35.5957,35.5957,35.5957,35.5957,900.0
2014-06-20 11:20:00,44.5,44.53,44.5,44.5,11800.0,35.5957,35.6197,35.5957,35.5957,11800.0
2014-06-20 11:25:00,44.5,44.52,44.5,44.5,10600.0,35.5957,35.6117,35.5957,35.5957,10600.0
2014-06-20 11:30:00,44.5,44.5,44.48,44.48,6700.0,35.5957,35.5957,35.5797,35.5797,6700.0
2014-06-20 11:35:00,44.48,44.49,44.47,44.48,10200.0,35.5797,35.5877,35.5717,35.5797,10200.0
2014-06-20 11:40:00,44.48,44.5,44.48,44.49,13600.0,35.5797,35.5957,35.5797,35.5877,13600.0
2014-06-20 11:45:00,44.5,44.5,44.49,44.5,6500.0,35.5957,35.5957,35.5877,35.5957,6500.0
2014-06-20 11:50:00,44.5,44.52,44.49,44.51,5300.0,35.5957,35.6117,35.5877,35.6037,5300.0
2014-06-20 11:55:00,44.51,44.52,44.49,44.5,12000.0,35.6037,35.6117,35.5877,35.5957,12000.0
2014-06-20 12:00:00,44.5,44.5,44.46,44.47,5400.0,35.5957,35.5957,35.5637,35.5717,5400.0
2014-06-20 12:05:00,44.47,44.48,44.46,44.47,5800.0,35.5717,35.5797,35.5637,35.5717,5800.0
2014-06-20 12:10:00,44.47,44.47,44.45,44.45,7200.0,35.5717,35.5717,35.5557,35.5557,7200.0
2014-06-20 12:15:00,44.45,44.45,44.44,44.45,1100.0,35.5557,35.5557,35.5477,35.5557,1100.0
2014-06-20 12:20:00,44.44,44.45,44.41,44.43,7600.0,35.5477,35.5557,35.5237,35.5397,7600.0
2014-06-20 12:25:00,44.43,44.44,44.42,44.44,2900.0,35.5397,35.5477,35.5317,35.5477,2900.0
2014-06-20 12:30:00,44.44,44.46,44.43,44.44,6600.0,35.5477,35.5637,35.5397,35.5477,6600.0
2014-06-20 12:35:00,44.44,44.46,44.44,44.45,3300.0,35.5477,35.5637,35.5477,35.5557,3300.0
2014-06-20 12:40:00,44.45,44.45,44.43,44.43,2500.0,35.5557,35.5557,35.5397,35.5397,2500.0
2014-06-20 12:45:00,44.43,44.44,44.43,44.43,6000.0,35.5397,35.5477,35.5397,35.5397,6000.0
2014-06-20 12:50:00,44.44,44.45,44.44,44.45,1600.0,35.5477,35.5557,35.5477,35.5557,1600.0
2014-06-20 12:55:00,44.45,44.45,44.42,44.44,8100.0,35.5557,35.5557,35.5317,35.5477,8100.0
2014-06-20 13:00:00,44.44,44.44,44.41,44.41,1800.0,35.5477,35.5477,35.5237,35.5237,1800.0
2014-06-20 13:05:00,44.41,44.43,44.41,44.43,4700.0,35.5237,35.5397,35.5237,35.5397,4700.0
2014-06-20 13:10:00,44.42,44.44,44.42,44.44,3600.0,35.5317,35.5477,35.5317,35.5477,3600.0
2014-06-20 13:15:00,44.44,44.44,44.43,44.43,2600.0,35.5477,35.5477,35.5397,35.5397,2600.0
2014-06-20 13:20:00,44.42,44.43,44.41,44.43,9100.0,35.5317,35.5397,35.5237,35.5397,9100.0
2014-06-20 13:25:00,44.43,44.45,44.43,44.45,5700.0,35.5397,35.5557,35.5397,35.5557,5700.0
2014-06-20 13:30:00,44.44,44.45,44.44,44.44,5000.0,35.5477,35.5557,35.5477,35.5477,5000.0
2014-06-20 13:35:00,44.45,44.45,44.44,44.45,3600.0,35.5557,35.5557,35.5477,35.5557,3600.0
2014-06-20 13:40:00,44.45,44.49,44.45,44.48,16100.0,35.5557,35.5877,35.5557,35.5797,16100.0
2014-06-20 13:45:00,44.49,44.5,44.48,44.5,7900.0,35.5877,35.5957,35.5797,35.5957,7900.0
2014-06-20 13:50:00,44.5,44.52,44.5,44.52,4700.0,35.5957,35.6117,35.5957,35.6117,4700.0
2014-06-20 13:55:00,44.52,44.54,44.51,44.54,6300.0,35.6117,35.6277,35.6037,35.6277,6300.0
2014-06-20 14:00:00,44.54,44.55,44.54,44.55,5900.0,35.6277,35.6357,35.6277,35.6357,5900.0
2014-06-20 14:05:00,44.55,44.59,44.54,44.59,22300.0,35.6357,35.6677,35.6277,35.6677,22300.0
2014-06-20 14:10:00,44.58,44.6,44.58,44.6,5200.0,35.6597,35.6756,35.6597,35.6756,5200.0
2014-06-20 14:15:00,44.6,44.62,44.59,44.62,19600.0,35.6756,35.6916,35.6677,35.6916,19600.0
2014-06-20 14:20:00,44.61,44.62,44.61,44.62,14900.0,35.6836,35.6916,35.6836,35.6916,14900.0
2014-06-20 14:25:00,44.62,44.62,44.61,44.61,2400.0,35.6916,35.6916,35.6836,35.6836,2400.0
2014-06-20 14:30:00,44.62,44.62,44.61,44.61,8500.0,35.6916,35.6916,35.6836,35.6836,8500.0
2014-06-20 14:35:00,44.62,44.63,44.61,44.63,21000.0,35.6916,35.6996,35.6836,35.6996,21000.0
2014-06-20 14:40:00,44.63,44.67,44.63,44.67,28500.0,35.6996,35.7316,35.6996,35.7316,28500.0
2014-06-20 14:45:00,44.67,44.67,44.65,44.65,25100.0,35.7316,35.7316,35.7156,35.7156,25100.0
2014-06-20 14:50:00,44.65,44.67,44.64,44.66,23200.0,35.7156,35.7316,35.7076,35.7236,23200.0
2014-06-20 14:55:00,44.67,44.67,44.66,44.67,8000.0,35.7316,35.7316,35.7236,35.7316,8000.0
2014-06-20 15:00:00,44.67,44.67,44.66,44.67,11800.0,35.7316,35.7316,35.7236,35.7316,11800.0
2014-06-20 15:05:00,44.67,44.68,44.66,44.67,25100.0,35.7316,35.7396,35.7236,35.7316,25100.0
2014-06-20 15:10:00,44.68,44.69,44.67,44.69,18000.0,35.7396,35.7476,35.7316,35.7476,18000.0
2014-06-20 15:15:00,44.68,44.69,44.66,44.66,23400.0,35.7396,35.7476,35.7236,35.7236,23400.0
2014-06-20 15:20:00,44.67,44.67,44.65,44.66,10800.0,35.7316,35.7316,35.7156,35.7236,10800.0
2014-06-20 15:25:00,44.66,44.67,44.65,44.67,15700.0,35.7236,35.7316,35.7156,35.7316,15700.0
2014-06-20 15:30:00,44.67,44.67,44.66,44.67,17400.0,35.7316,35.7316,35.7236,35.7316,17400.0
2014-06-20 15:35:00,44.67,44.67,44.65,44.67,28600.0,35.7316,35.7316,35.7156,35.7316,28600.0
2014-06-20 15:40:00,44.67,44.67,44.66,44.67,21700.0,35.7316,35.7316,35.7236,35.7316,21700.0
2014-06-20 15:45:00,44.66,44.67,44.62,44.63,71100.0,35.7236,35.7316,35.6916,35.6996,71100.0
2014-06-20 15:50:00,44.63,44.65,44.63,44.64,57500.0,35.6996,35.7156,35.6996,35.7076,57500.0
2014-06-20 15:55:00,44.64,44.65,44.61,44.63,164700.0,35.7076,35.7156,35.6836,35.6996,164700.0
2014-06-23 09:30:00,44.69,44.8,44.68,44.79,33500.0,35.7476,35.8356,35.7396,35.8276,33500.0
2014-06-23 09:35:00,44.79,44.79,44.7,44.75,22200.0,35.8276,35.8276,35.7556,35.7956,22200.0
2014-06-23 09:40:00,44.76,44.77,44.72,44.73,27400.0,35.8036,35.8116,35.7716,35.7796,27400.0
2014-06-23 09:45:00,44.75,44.77,44.69,44.72,28700.0,35.7956,35.8116,35.7476,35.7716,28700.0
2014-06-23 09:50:00,44.73,44.78,44.68,44.69,28600.0,35.7796,35.8196,35.7396,35.7476,28600.0
2014-06-23 09:55:00,44.69,44.74,44.69,44.74,11800.0,35.7476,35.7876,35.7476,35.7876,11800.0
2014-06-23 10:00:00,44.75,44.79,44.75,44.79,38600.0,35.7956,35.8276,35.7956,35.8276,38600.0
2014-06-23 10:05:00,44.78,44.84,44.78,44.79,18300.0,35.8196,35.8676,35.8196,35.8276,18300.0
2014-06-23 10:10:00,44.79,44.8,44.69,44.7,25900.0,35.8276,35.8356,35.7476,35.7556,25900.0
2014-06-23 10:15:00,44.71,44.75,44.7,44.75,12700.0,35.7636,35.7956,35.7556,35.7956,12700.0
2014-06-23 10:20:00,44.75,44.75,44.69,44.69,10000.0,35.7956,35.7956,35.7476,35.7476,10000.0
2014-06-23 10:25:00,44.69,44.69,44.65,44.69,16800.0,35.7476,35.7476,35.7156,35.7476,16800.0
2014-06-23 10:30:00,44.69,44.71,44.69,44.7,8000.0,35.7476,35.7636,35.7476,35.7556,8000.0
2014-06-23 10:35:00,44.7,44.7,44.62,44.62,29700.0,35.7556,35.7556,35.6916,35.6916,29700.0
2014-06-23 10:40:00,44.62,44.65,44.59,44.6,23300.0,35.6916,35.7156,35.6677,35.6756,23300.0
2014-06-23 10:45:00,44.59,44.59,44.55,44.55,11000.0,35.6677,35.6677,35.6357,35.6357,11000.0
2014-06-23 10:50:00,44.55,44.57,44.53,44.54,10800.0,35.6357,35.6517,35.6197,35.6277,10800.0
2014-06-23 10:55:00,44.54,44.55,44.51,44.54,15900.0,35.6277,35.6357,35.6037,35.6277,15900.0
2014-06-23 11:00:00,44.54,44.55,44.53,44.55,5800.0,35.6277,35.6357,35.6197,35.6357,5800.0
2014-06-23 11:05:00,44.55,44.55,44.51,44.52,14000.0,35.6357,35.6357,35.6037,35.6117,14000.0
2014-06-23 11:10:00,44.52,44.53,44.5,44.5,5100.0,35.6117,35.6197,35.5957,35.5957,5100.0
2014-06-23 11:15:00,44.51,44.51,44.46,44.46,8800.0,35.6037,35.6037,35.5637,35.5637,8800.0
2014-06-23 11:20:00,44.46,44.47,44.45,44.45,12200.0,35.5637,35.5717,35.5557,35.5557,12200.0
2014-06-23 11:25:00,44.44,44.45,44.38,44.38,9000.0,35.5477,35.5557,35.4997,35.4997,9000.0
2014-06-23 11:30:00,44.38,44.38,44.36,44.37,4200.0,35.4997,35.4997,35.4837,35.4917,4200.0
2014-06-23 11:35:00,44.37,44.44,44.36,44.44,15500.0,35.4917,35.5477,35.4837,35.5477,15500.0
2014-06-23 11:40:00,44.43,44.43,44.37,44.37,6200.0,35.5397,35.5397,35.4917,35.4917,6200.0
2014-06-23 11:45:00,44.37,44.37,44.35,44.35,4300.0,35.4917,35.4917,35.4757,35.4757,4300.0
2014-06-23 11:50:00,44.36,44.39,44.36,44.39,8200.0,35.4837,35.5077,35.4837,35.5077,8200.0
2014-06-23 11:55:00,44.39,44.41,44.38,44.38,5100.0,35.5077,35.5237,35.4997,35.4997,5100.0
2014-06-23 12:00:00,44.39,44.41,44.38,44.38,6400.0,35.5077,35.5237,35.4997,35.4997,6400.0
2014-06-23 12:05:00,44.38,44.39,44.36,44.37,4000.0,35.4997,35.5077,35.4837,35.4917,4000.0
2014-06-23 12:10:00,44.37,44.37,44.35,44.36,4300.0,35.4917,35.4917,35.4757,35.4837,4300.0
2014-06-23 12:15:00,44.36,44.37,44.35,44.35,5300.0,35.4837,35.4917,35.4757,35.4757,5300.0
2014-06-23 12:20:00,44.35,44.36,44.35,44.35,2800.0,35.4757,35.4837,35.4757,35.4757,2800.0
2014-06-23 12:25:00,44.35,44.36,44.33,44.33,11600.0,35.4757,35.4837,35.4597,35.4597,11600.0
2014-06-23 12:30:00,44.33,44.34,44.32,44.33,3500.0,35.4597,35.4677,35.4517,35.4597,3500.0
2014-06-23 12:35:00,44.33,44.33,44.3,44.32,9700.0,35.4597,35.4597,35.4357,35.4517,9700.0
2014-06-23 12:40:00,44.32,44.33,44.3,44.3,5600.0,35.4517,35.4597,35.4357,35.4357,5600.0
2014-06-23 12:45:00,44.3,44.31,44.29,44.3,5700.0,35.4357,35.4437,35.4277,35.4357,5700.0
2014-06-23 12:50:00,44.29,44.3,44.26,44.26,5800.0,35.4277,35.4357,35.4037,35.4037,5800.0
2014-06-23 12:55:00,44.27,44.29,44.27,44.29,7200.0,35.4117,35.4277,35.4117,35.4277,7200.0
2014-06-23 13:00:00,44.29,44.29,44.27,44.27,7800.0,35.4277,35.4277,35.4117,35.4117,7800.0
2014-06-23 13:05:00,44.26,44.28,44.25,44.28,8100.0,35.4037,35.4197,35.3957,35.4197,8100.0
2014-06-23 13:10:00,44.27,44.3,44.27,44.29,12100.0,35.4117,35.4357,35.4117,35.4277,12100.0
2014-06-23 13:15:00,44.3,44.3,44.23,44.24,12600.0,35.4357,35.4357,35.3797,35.3877,12600.0
2014-06-23 13:20:00,44.24,44.25,44.22,44.22,8500.0,35.3877,35.3957,35.3717,35.3717,8500.0
2014-06-23 13:25:00,44.22,44.23,44.21,44.21,9600.0,35.3717,35.3797,35.3637,35.3637,9600.0
2014-06-23 13:30:00,44.22,44.24,44.21,44.24,6800.0,35.3717,35.3877,35.3637,35.3877,6800.0
2014-06-23 13:35:00,44.24,44.25,44.23,44.23,4600.0,35.3877,35.3957,35.3797,35.3797,4600.0
2014-06-23 13:40:00,44.22,44.23,44.22,44.23,5600.0,35.3717,35.3797,35.3717,35.3797,5600.0
2014-06-23 13:45:00,44.23,44.23,44.2,44.2,4500.0,35.3797,35.3797,35.3557,35.3557,4500.0
2014-06-23 13:50:00,44.21,44.24,44.21,44.24,13600.0,35.3637,35.3877,35.3637,35.3877,13600.0
2014-06-23 13:55:00,44.24,44.26,44.23,44.25,12300.0,35.3877,35.4037,35.3797,35.3957,12300.0
2014-06-23 14:00:00,44.25,44.26,44.25,44.26,6300.0,35.3957,35.4037,35.3957,35.4037,6300.0
2014-06-23 14:05:00,44.26,44.28,44.26,44.27,11400.0,35.4037,35.4197,35.4037,35.4117,11400.0
2014-06-23 14:10:00,44.27,44.29,44.26,44.27,14200.0,35.4117,35.4277,35.4037,35.4117,14200.0
2014-06-23 14:15:00,44.26,44.27,44.26,44.27,8400.0,35.4037,35.4117,35.4037,35.4117,8400.0
2014-06-23 14:20:00,44.26,44.27,44.25,44.26,8600.0,35.4037,35.4117,35.3957,35.4037,8600.0
2014-06-23 14:25:00,44.26,44.3,44.25,44.3,11800.0,35.4037,35.4357,35.3957,35.4357,11800.0
2014-06-23 14:30:00,44.3,44.3,44.29,44.3,7700.0,35.4357,35.4357,35.4277,35.4357,7700.0
2014-06-23 14:35:00,44.3,44.3,44.27,44.28,9200.0,35.4357,35.4357,35.4117,35.4197,9200.0
2014-06-23 14:40:00,44.29,44.29,44.27,44.28,4000.0,35.4277,35.4277,35.4117,35.4197,4000.0
2014-06-23 14:45:00,44.27,44.29,44.27,44.29,23700.0,35.4117,35.4277,35.4117,35.4277,23700.0
2014-06-23 14:50:00,44.29,44.33,44.28,44.3,17300.0,35.4277,35.4597,35.4197,35.4357,17300.0
2014-06-23 14:55:00,44.3,44.33,44.3,44.32,8600.0,35.4357,35.4597,35.4357,35.4517,8600.0
2014-06-23 15:00:00,44.32,44.34,44.29,44.29,14300.0,35.4517,35.4677,35.4277,35.4277,14300.0
2014-06-23 15:05:00,44.3,44.3,44.28,44.28,7800.0,35.4357,35.4357,35.4197,35.4197,7800.0
2014-06-23 15:10:00,44.29,44.31,44.28,44.31,14100.0,35.4277,35.4437,35.4197,35.4437,14100.0
2014-06-23 15:15:00,44.32,44.33,44.3,44.32,15800.0,35.4517,35.4597,35.4357,35.4517,15800.0
2014-06-23 15:20:00,44.32,44.33,44.3,44.3,8400.0,35.4517,35.4597,35.4357,35.4357,8400.0
2014-06-23 15:25:00,44.3,44.33,44.3,44.33,12800.0,35.4357,35.4597,35.4357,35.4597,12800.0
2014-06-23 15:30:00,44.33,44.34,44.31,44.33,31700.0,35.4597,35.4677,35.4437,35.4597,31700.0
2014-06-23 15:35:00,44.32,44.35,44.31,44.34,24200.0,35.4517,35.4757,35.4437,35.4677,24200.0
2014-06-23 15:40:00,44.34,44.36,44.33,44.33,13300.0,35.4677,35.4837,35.4597,35.4597,13300.0
2014-06-23 15:45:00,44.34,44.37,44.33,44.36,24500.0,35.4677,35.4917,35.4597,35.4837,24500.0
2014-06-23 15:50:00,44.36,44.38,44.35,44.38,19700.0,35.4837,35.4997,35.4757,35.4997,19700.0
2014-06-23 15:55:00,44.38,44.4,44.37,44.39,82500.0,35.4997,35.5157,35.4917,35.5077,82500.0
2014-06-24 09:30:00,44.31,44.31,44.27,44.29,7900.0,35.4437,35.4437,35.4117,35.4277,7900.0
2014-06-24 09:35:00,44.29,44.34,44.29,44.32,4300.0,35.4277,35.4677,35.4277,35.4517,4300.0
2014-06-24 09:40:00,44.31,44.31,44.24,44.25,4100.0,35.4437,35.4437,35.3877,35.3957,4100.0
2014-06-24 09:45:00,44.28,44.33,44.28,44.29,4300.0,35.4197,35.4597,35.4197,35.4277,4300.0
2014-06-24 09:50:00,44.27,44.29,44.24,44.28,5300.0,35.4117,35.4277,35.3877,35.4197,5300.0
2014-06-24 09:55:00,44.3,44.32,44.28,44.28,7600.0,35.4357,35.4517,35.4197,35.4197,7600.0
2014-06-24 10:00:00,44.28,44.34,44.28,44.32,2300.0,35.4197,35.4677,35.4197,35.4517,2300.0
2014-06-24 10:05:00,44.34,44.39,44.34,44.37,3600.0,35.4677,35.5077,35.4677,35.4917,3600.0
2014-06-24 10:10:00,44.36,44.38,44.35,44.38,4400.0,35.4837,35.4997,35.4757,35.4997,4400.0
2014-06-24 10:15:00,44.38,44.39,44.36,44.36,4000.0,35.4997,35.5077,35.4837,35.4837,4000.0
2014-06-24 10:20:00,44.36,44.37,44.35,44.37,1600.0,35.4837,35.4917,35.4757,35.4917,1600.0
2014-06-24 10:25:00,44.36,44.38,44.35,44.38,3100.0,35.4837,35.4997,35.4757,35.4997,3100.0
2014-06-24 10:30:00,44.37,44.39,44.36,44.37,19400.0,35.4917,35.5077,35.4837,35.4917,19400.0
2014-06-24 10:35:00,44.38,44.39,44.36,44.39,2900.0,35.4997,35.5077,35.4837,35.5077,2900.0
2014-06-24 10:40:00,44.39,44.43,44.39,44.43,12700.0,35.5077,35.5397,35.5077,35.5397,12700.0
2014-06-24 10:45:00,44.43,44.46,44.43,44.43,5700.0,35.5397,35.5637,35.5397,35.5397,5700.0
2014-06-24 10:50:00,44.43,44.43,44.38,44.38,24200.0,35.5397,35.5397,35.4997,35.4997,24200.0
2014-06-24 10:55:00,44.39,44.43,44.38,44.38,5200.0,35.5077,35.5397,35.4997,35.4997,5200.0
2014-06-24 11:00:00,44.39,44.43,44.39,44.41,3700.0,35.5077,35.5397,35.5077,35.5237,3700.0
2014-06-24 11:05:00,44.4,44.41,44.38,44.41,3100.0,35.5157,35.5237,35.4997,35.5237,3100.0
2014-06-24 11:10:00,44.42,44.42,44.36,44.37,2800.0,35.5317,35.5317,35.4837,35.4917,2800.0
2014-06-24 11:15:00,44.38,44.43,44.38,44.43,7100.0,35.4997,35.5397,35.4997,35.5397,7100.0
2014-06-24 11:20:00,44.44,44.47,44.42,44.47,15900.0,35.5477,35.5717,35.5317,35.5717,15900.0
2014-06-24 11:25:00,44.47,44.49,44.44,44.45,6900.0,35.5717,35.5877,35.5477,35.5557,6900.0
2014-06-24 11:30:00,44.44,44.47,44.44,44.47,3100.0,35.5477,35.5717,35.5477,35.5717,3100.0
2014-06-24 11:35:00,44.46,44.48,44.46,44.48,4100.0,35.5637,35.5797,35.5637,35.5797,4100.0
2014-06-24 11:40:00,44.48,44.5,44.48,44.5,6300.0,35.5797,35.5957,35.5797,35.5957,6300.0
2014-06-24 11:45:00,44.49,44.5,44.47,44.47,4600.0,35.5877,35.5957,35.5717,35.5717,4600.0
2014-06-24 11:50:00,44.45,44.45,44.42,44.42,800.0,35.5557,35.5557,35.5317,35.5317,800.0
2014-06-24 11:55:00,44.42,44.45,44.41,44.44,7800.0,35.5317,35.5557,35.5237,35.5477,7800.0
2014-06-24 12:00:00,44.44,44.45,44.42,44.45,4200.0,35.5477,35.5557,35.5317,35.5557,4200.0
2014-06-24 12:05:00,44.44,44.46,44.44,44.45,4200.0,35.5477,35.5637,35.5477,35.5557,4200.0
2014-06-24 12:10:00,44.46,44.48,44.46,44.47,10300.0,35.5637,35.5797,35.5637,35.5717,10300.0
2014-06-24 12:15:00,44.48,44.5,44.46,44.46,5000.0,35.5797,35.5957,35.5637,35.5637,5000.0
2014-06-24 12:20:00,44.46,44.46,44.45,44.45,3000.0,35.5637,35.5637,35.5557,35.5557,3000.0
2014-06-24 12:25:00,44.46,44.48,44.45,44.45,9800.0,35.5637,35.5797,35.5557,35.5557,9800.0
2014-06-24 12:30:00,44.44,44.45,44.43,44.43,8600.0,35.5477,35.5557,35.5397,35.5397,8600.0
2014-06-24 12:35:00,44.43,44.44,44.42,44.44,1400.0,35.5397,35.5477,35.5317,35.5477,1400.0
2014-06-24 12:40:00,44.45,44.46,44.42,44.44,4700.0,35.5557,35.5637,35.5317,35.5477,4700.0
2014-06-24 12:45:00,44.45,44.46,44.43,44.46,4200.0,35.5557,35.5637,35.5397,35.5637,4200.0
2014-06-24 12:50:00,44.46,44.46,44.45,44.46,2800.0,35.5637,35.5637,35.5557,35.5637,2800.0
2014-06-24 12:55:00,44.46,44.48,44.45,44.47,8700.0,35.5637,35.5797,35.5557,35.5717,8700.0
2014-06-24 13:00:00,44.46,44.47,44.45,44.47,19900.0,35.5637,35.5717,35.5557,35.5717,19900.0
2014-06-24 13:05:00,44.46,44.47,44.43,44.44,7900.0,35.5637,35.5717,35.5397,35.5477,7900.0
2014-06-24 13:10:00,44.44,44.44,44.43,44.44,12900.0,35.5477,35.5477,35.5397,35.5477,12900.0
2014-06-24 13:15:00,44.43,44.44,44.39,44.39,12200.0,35.5397,35.5477,35.5077,35.5077,12200.0
2014-06-24 13:20:00,44.39,44.4,44.37,44.38,4300.0,35.5077,35.5157,35.4917,35.4997,4300.0
2014-06-24 13:25:00,44.39,44.41,44.38,44.41,17100.0,35.5077,35.5237,35.4997,35.5237,17100.0
2014-06-24 13:30:00,44.41,44.41,44.39,44.39,9500.0,35.5237,35.5237,35.5077,35.5077,9500.0
2014-06-24 13:35:00,44.38,44.42,44.38,44.41,15400.0,35.4997,35.5317,35.4997,35.5237,15400.0
2014-06-24 13:40:00,44.41,44.43,44.41,44.41,3900.0,35.5237,35.5397,35.5237,35.5237,3900.0
2014-06-24 13:45:00,44.42,44.46,44.42,44.45,13000.0,35.5317,35.5637,35.5317,35.5557,13000.0
2014-06-24 13:50:00,44.45,44.45,44.43,44.43,4700.0,35.5557,35.5557,35.5397,35.5397,4700.0
2014-06-24 13:55:00,44.44,44.44,44.41,44.42,4600.0,35.5477,35.5477,35.5237,35.5317,4600.0
2014-06-24 14:00:00,44.42,44.46,44.41,44.45,14400.0,35.5317,35.5637,35.5237,35.5557,14400.0
2014-06-24 14:05:00,44.45,44.45,44.42,44.42,4300.0,35.5557,35.5557,35.5317,35.5317,4300.0
2014-06-24 14:10:00,44.43,44.47,44.42,44.46,4000.0,35.5397,35.5717,35.5317,35.5637,4000.0
2014-06-24 14:15:00,44.46,44.47,44.45,44.47,3500.0,35.5637,35.5717,35.5557,35.5717,3500.0
2014-06-24 14:20:00,44.48,44.48,44.45,44.45,2800.0,35.5797,35.5797,35.5557,35.5557,2800.0
2014-06-24 14:25:00,44.46,44.47,44.41,44.46,45500.0,35.5637,35.5717,35.5237,35.5637,45500.0
2014-06-24 14:30:00,44.46,44.46,44.42,44.42,9500.0,35.5637,35.5637,35.5317,35.5317,9500.0
2014-06-24 14:35:00,44.43,44.45,44.43,44.45,6600.0,35.5397,35.5557,35.5397,35.5557,6600.0
2014-06-24 14:40:00,44.46,44.48,44.46,44.48,6800.0,35.5637,35.5797,35.5637,35.5797,6800.0
2014-06-24 14:45:00,44.46,44.47,44.46,44.46,2700.0,35.5637,35.5717,35.5637,35.5637,2700.0
2014-06-24 14:50:00,44.47,44.48,44.46,44.48,9100.0,35.5717,35.5797,35.5637,35.5797,9100.0
2014-06-24 14:55:00,44.47,44.49,44.45,44.45,12600.0,35.5717,35.5877,35.5557,35.5557,12600.0
2014-06-24 15:00:00,44.45,44.48,44.43,44.48,25000.0,35.5557,35.5797,35.5397,35.5797,25000.0
2014-06-24 15:05:00,44.48,44.48,44.45,44.46,23800.0,35.5797,35.5797,35.5557,35.5637,23800.0
2014-06-24 15:10:00,44.46,44.48,44.43,44.43,27200.0,35.5637,35.5797,35.5397,35.5397,27200.0
2014-06-24 15:15:00,44.43,44.45,44.41,44.41,17800.0,35.5397,35.5557,35.5237,35.5237,17800.0
2014-06-24 15:20:00,44.4,44.46,44.39,44.4,19400.0,35.5157,35.5637,35.5077,35.5157,19400.0
2014-06-24 15:25:00,44.4,44.42,44.37,44.37,41400.0,35.5157,35.5317,35.4917,35.4917,41400.0
2014-06-24 15:30:00,44.38,44.39,44.37,44.38,10400.0,35.4997,35.5077,35.4917,35.4997,10400.0
2014-06-24 15:35:00,44.38,44.39,44.34,44.38,18800.0,35.4997,35.5077,35.4677,35.4997,18800.0
2014-06-24 15:40:00,44.38,44.4,44.37,44.4,16500.0,35.4997,35.5157,35.4917,35.5157,16500.0
2014-06-24 15:45:00,44.4,44.41,44.38,44.39,28900.0,35.5157,35.5237,35.4997,35.5077,28900.0
2014-06-24 15:50:00,44.39,44.41,44.38,44.4,27200.0,35.5077,35.5237,35.4997,35.5157,27200.0
2014-06-24 15:55:00,44.4,44.42,44.37,44.38,70600.0,35.5157,35.5317,35.4917,35.4997,70600.0
2014-06-25 09:30:00,44.3,44.32,44.19,44.29,21000.0,35.4357,35.4517,35.3477,35.4277,21000.0
2014-06-25 09:35:00,44.3,44.3,44.18,44.23,15500.0,35.4357,35.4357,35.3397,35.3797,15500.0
2014-06-25 09:40:00,44.23,44.34,44.23,44.33,6900.0,35.3797,35.4677,35.3797,35.4597,6900.0
2014-06-25 09:45:00,44.35,44.35,44.3,44.33,9700.0,35.4757,35.4757,35.4357,35.4597,9700.0
2014-06-25 09:50:00,44.35,44.46,44.33,44.4,21400.0,35.4757,35.5637,35.4597,35.5157,21400.0
2014-06-25 09:55:00,44.41,44.45,44.37,44.38,10900.0,35.5237,35.5557,35.4917,35.4997,10900.0
2014-06-25 10:00:00,44.38,44.46,44.38,44.39,4400.0,35.4997,35.5637,35.4997,35.5077,4400.0
2014-06-25 10:05:00,44.39,44.39,44.32,44.32,4900.0,35.5077,35.5077,35.4517,35.4517,4900.0
2014-06-25 10:10:00,44.33,44.41,44.32,44.38,25900.0,35.4597,35.5237,35.4517,35.4997,25900.0
2014-06-25 10:15:00,44.38,44.4,44.36,44.38,4100.0,35.4997,35.5157,35.4837,35.4997,4100.0
2014-06-25 10:20:00,44.39,44.41,44.39,44.41,9800.0,35.5077,35.5237,35.5077,35.5237,9800.0
2014-06-25 10:25:00,44.41,44.43,44.41,44.43,8700.0,35.5237,35.5397,35.5237,35.5397,8700.0
2014-06-25 10:30:00,44.43,44.47,44.43,44.45,9600.0,35.5397,35.5717,35.5397,35.5557,9600.0
2014-06-25 10:35:00,44.44,44.45,44.4,44.42,6000.0,35.5477,35.5557,35.5157,35.5317,6000.0
2014-06-25 10:40:00,44.42,44.43,44.4,44.43,10400.0,35.5317,35.5397,35.5157,35.5397,10400.0
2014-06-25 10:45:00,44.43,44.45,44.43,44.43,9200.0,35.5397,35.5557,35.5397,35.5397,9200.0
2014-06-25 10:50:00,44.44,44.48,44.44,44.46,5100.0,35.5477,35.5797,35.5477,35.5637,5100.0
2014-06-25 10:55:00,44.46,44.49,44.45,44.48,5900.0,35.5637,35.5877,35.5557,35.5797,5900.0
2014-06-25 11:00:00,44.48,44.48,44.45,44.45,3000.0,35.5797,35.5797,35.5557,35.5557,3000.0
2014-06-25 11:05:00,44.46,44.46,44.44,44.46,8200.0,35.5637,35.5637,35.5477,35.5637,8200.0
2014-06-25 11:10:00,44.46,44.47,44.44,44.45,4300.0,35.5637,35.5717,35.5477,35.5557,4300.0
2014-06-25 11:15:00,44.46,44.46,44.37,44.43,42700.0,35.5637,35.5637,35.4917,35.5397,42700.0
2014-06-25 11:20:00,44.42,44.47,44.42,44.47,14600.0,35.5317,35.5717,35.5317,35.5717,14600.0
2014-06-25 11:25:00,44.47,44.5,44.44,44.45,7000.0,35.5717,35.5957,35.5477,35.5557,7000.0
2014-06-25 11:30:00,44.45,44.45,44.41,44.41,3600.0,35.5557,35.5557,35.5237,35.5237,3600.0
2014-06-25 11:35:00,44.41,44.43,44.41,44.42,13800.0,35.5237,35.5397,35.5237,35.5317,13800.0
2014-06-25 11:40:00,44.43,44.45,44.43,44.45,2300.0,35.5397,35.5557,35.5397,35.5557,2300.0
2014-06-25 11:45:00,44.45,44.45,44.41,44.41,12000.0,35.5557,35.5557,35.5237,35.5237,12000.0
2014-06-25 11:50:00,44.41,44.42,44.4,44.41,2600.0,35.5237,35.5317,35.5157,35.5237,2600.0
2014-06-25 11:55:00,44.41,44.43,44.39,44.43,12900.0,35.5237,35.5397,35.5077,35.5397,12900.0
2014-06-25 12:00:00,44.43,44.46,44.41,44.41,6500.0,35.5397,35.5637,35.5237,35.5237,6500.0
2014-06-25 12:05:00,44.4,44.43,44.4,44.43,5900.0,35.5157,35.5397,35.5157,35.5397,5900.0
2014-06-25 12:10:00,44.42,44.43,44.4,44.41,6400.0,35.5317,35.5397,35.5157,35.5237,6400.0
2014-06-25 12:15:00,44.41,44.43,44.4,44.42,3300.0,35.5237,35.5397,35.5157,35.5317,3300.0
2014-06-25 12:20:00,44.43,44.43,44.4,44.4,7400.0,35.5397,35.5397,35.5157,35.5157,7400.0
2014-06-25 12:25:00,44.4,44.41,44.38,44.41,6300.0,35.5157,35.5237,35.4997,35.5237,6300.0
2014-06-25 12:30:00,44.41,44.41,44.39,44.41,9500.0,35.5237,35.5237,35.5077,35.5237,9500.0
2014-06-25 12:35:00,44.42,44.43,44.41,44.43,2400.0,35.5317,35.5397,35.5237,35.5397,2400.0
2014-06-25 12:40:00,44.43,44.45,44.41,44.44,7300.0,35.5397,35.5557,35.5237,35.5477,7300.0
2014-06-25 12:45:00,44.44,44.44,44.41,44.41,2800.0,35.5477,35.5477,35.5237,35.5237,2800.0
2014-06-25 12:50:00,44.41,44.42,44.39,44.41,10900.0,35.5237,35.5317,35.5077,35.5237,10900.0
2014-06-25 12:55:00,44.41,44.43,44.41,44.41,7200.0,35.5237,35.5397,35.5237,35.5237,7200.0
2014-06-25 13:00:00,44.41,44.46,44.41,44.46,8200.0,35.5237,35.5637,35.5237,35.5637,8200.0
2014-06-25 13:05:00,44.45,44.46,44.44,44.44,4200.0,35.5557,35.5637,35.5477,35.5477,4200.0
2014-06-25 13:10:00,44.44,44.45,44.43,44.43,2200.0,35.5477,35.5557,35.5397,35.5397,2200.0
2014-06-25 13:15:00,44.43,44.43,44.38,44.39,5300.0,35.5397,35.5397,35.4997,35.5077,5300.0
2014-06-25 13:20:00,44.38,44.39,44.38,44.39,3900.0,35.4997,35.5077,35.4997,35.5077,3900.0
2014-06-25 13:25:00,44.39,44.4,44.38,44.38,3300.0,35.5077,35.5157,35.4997,35.4997,3300.0
2014-06-25 13:30:00,44.38,44.4,44.38,44.38,4500.0,35.4997,35.5157,35.4997,35.4997,4500.0
2014-06-25 13:35:00,44.37,44.38,44.37,44.38,5600.0,35.4917,35.4997,35.4917,35.4997,5600.0
2014-06-25 13:40:00,44.38,44.38,44.37,44.37,3200.0,35.4997,35.4997,35.4917,35.4917,3200.0
2014-06-25 13:45:00,44.37,44.38,44.37,44.38,3700.0,35.4917,35.4997,35.4917,35.4997,3700.0
2014-06-25 13:50:00,44.38,44.39,44.37,44.39,6600.0,35.4997,35.5077,35.4917,35.5077,6600.0
2014-06-25 13:55:00,44.38,44.41,44.37,44.41,18300.0,35.4997,35.5237,35.4917,35.5237,18300.0
2014-06-25 14:00:00,44.41,44.41,44.39,44.4,7800.0,35.5237,35.5237,35.5077,35.5157,7800.0
2014-06-25 14:05:00,44.41,44.41,44.39,44.4,3100.0,35.5237,35.5237,35.5077,35.5157,3100.0
2014-06-25 14:10:00,44.4,44.42,44.4,44.42,6300.0,35.5157,35.5317,35.5157,35.5317,6300.0
2014-06-25 14:15:00,44.41,44.43,44.41,44.42,4200.0,35.5237,35.5397,35.5237,35.5317,4200.0
2014-06-25 14:20:00,44.42,44.44,44.42,44.42,5600.0,35.5317,35.5477,35.5317,35.5317,5600.0
2014-06-25 14:25:00,44.42,44.44,44.42,44.44,3800.0,35.5317,35.5477,35.5317,35.5477,3800.0
2014-06-25 14:30:00,44.44,44.45,44.43,44.43,7200.0,35.5477,35.5557,35.5397,35.5397,7200.0
2014-06-25 14:35:00,44.43,44.44,44.41,44.41,4100.0,35.5397,35.5477,35.5237,35.5237,4100.0
2014-06-25 14:40:00,44.41,44.43,44.41,44.43,4700.0,35.5237,35.5397,35.5237,35.5397,4700.0
2014-06-25 14:45:00,44.42,44.43,44.41,44.43,7900.0,35.5317,35.5397,35.5237,35.5397,7900.0
2014-06-25 14:50:00,44.43,44.44,44.42,44.42,6000.0,35.5397,35.5477,35.5317,35.5317,6000.0
2014-06-25 14:55:00,44.42,44.43,44.41,44.41,2600.0,35.5317,35.5397,35.5237,35.5237,2600.0
2014-06-25 15:00:00,44.41,44.42,44.4,44.41,7500.0,35.5237,35.5317,35.5157,35.5237,7500.0
2014-06-25 15:05:00,44.41,44.42,44.4,44.42,12100.0,35.5237,35.5317,35.5157,35.5317,12100.0
2014-06-25 15:10:00,44.41,44.44,44.4,44.43,5700.0,35.5237,35.5477,35.5157,35.5397,5700.0
2014-06-25 15:15:00,44.43,44.44,44.41,44.44,9500.0,35.5397,35.5477,35.5237,35.5477,9500.0
2014-06-25 15:20:00,44.44,44.45,44.43,44.44,4100.0,35.5477,35.5557,35.5397,35.5477,4100.0
2014-06-25 15:25:00,44.45,44.46,44.44,44.44,11400.0,35.5557,35.5637,35.5477,35.5477,11400.0
2014-06-25 15:30:00,44.45,44.46,44.44,44.46,7900.0,35.5557,35.5637,35.5477,35.5637,7900.0
2014-06-25 15:35:00,44.46,44.49,44.45,44.49,18600.0,35.5637,35.5877,35.5557,35.5877,18600.0
2014-06-25 15:40:00,44.49,44.49,44.47,44.47,12600.0,35.5877,35.5877,35.5717,35.5717,12600.0
2014-06-25 15:45:00,44.46,44.48,44.44,44.46,37700.0,35.5637,35.5797,35.5477,35.5637,37700.0
2014-06-25 15:50:00,44.46,44.46,44.44,44.44,12200.0,35.5637,35.5637,35.5477,35.5477,12200.0
2014-06-25 15:55:00,44.45,44.47,44.44,44.46,61600.0,35.5557,35.5717,35.5477,35.5637,61600.0
2014-06-26 09:30:00,44.43,44.5,44.36,44.44,20600.0,35.5397,35.5957,35.4837,35.5477,20600.0
2014-06-26 09:35:00,44.41,44.47,44.39,44.39,6600.0,35.5237,35.5717,35.5077,35.5077,6600.0
2014-06-26 09:40:00,44.4,44.4,44.3,44.37,7500.0,35.5157,35.5157,35.4357,35.4917,7500.0
2014-06-26 09:45:00,44.37,44.39,44.35,44.36,7800.0,35.4917,35.5077,35.4757,35.4837,7800.0
2014-06-26 09:50:00,44.35,44.4,44.33,44.4,21600.0,35.4757,35.5157,35.4597,35.5157,21600.0
2014-06-26 09:55:00,44.4,44.41,44.35,44.37,10200.0,35.5157,35.5237,35.4757,35.4917,10200.0
2014-06-26 10:00:00,44.37,44.37,44.35,44.37,9300.0,35.4917,35.4917,35.4757,35.4917,9300.0
2014-06-26 10:05:00,44.38,44.4,44.34,44.38,35700.0,35.4997,35.5157,35.4677,35.4997,35700.0
2014-06-26 10:10:00,44.38,44.42,44.37,44.4,9600.0,35.4997,35.5317,35.4917,35.5157,9600.0
2014-06-26 10:15:00,44.4,44.49,44.4,44.49,13100.0,35.5157,35.5877,35.5157,35.5877,13100.0
2014-06-26 10:20:00,44.5,44.5,44.43,44.43,4300.0,35.5957,35.5957,35.5397,35.5397,4300.0
2014-06-26 10:25:00,44.41,44.45,44.41,44.45,35100.0,35.5237,35.5557,35.5237,35.5557,35100.0
2014-06-26 10:30:00,44.45,44.47,44.44,44.46,43900.0,35.5557,35.5717,35.5477,35.5637,43900.0
2014-06-26 10:35:00,44.45,44.48,44.44,44.45,7000.0,35.5557,35.5797,35.5477,35.5557,7000.0
2014-06-26 10:40:00,44.45,44.48,44.41,44.47,17900.0,35.5557,35.5797,35.5237,35.5717,17900.0
2014-06-26 10:45:00,44.46,44.47,44.45,44.47,6500.0,35.5637,35.5717,35.5557,35.5717,6500.0
2014-06-26 10:50:00,44.46,44.5,44.46,44.48,7400.0,35.5637,35.5957,35.5637,35.5797,7400.0
2014-06-26 10:55:00,44.48,44.5,44.47,44.49,6300.0,35.5797,35.5957,35.5717,35.5877,6300.0
2014-06-26 11:00:00,44.49,44.53,44.49,44.51,11200.0,35.5877,35.6197,35.5877,35.6037,11200.0
2014-06-26 11:05:00,44.51,44.53,44.51,44.53,5800.0,35.6037,35.6197,35.6037,35.6197,5800.0
2014-06-26 11:10:00,44.52,44.53,44.51,44.51,6900.0,35.6117,35.6197,35.6037,35.6037,6900.0
2014-06-26 11:15:00,44.51,44.52,44.46,44.47,6800.0,35.6037,35.6117,35.5637,35.5717,6800.0
2014-06-26 11:20:00,44.47,44.48,44.46,44.47,2700.0,35.5717,35.5797,35.5637,35.5717,2700.0
2014-06-26 11:25:00,44.47,44.49,44.45,44.46,10700.0,35.5717,35.5877,35.5557,35.5637,10700.0
2014-06-26 11:30:00,44.47,44.48,44.42,44.42,7400.0,35.5717,35.5797,35.5317,35.5317,7400.0
2014-06-26 11:35:00,44.43,44.47,44.41,44.46,7700.0,35.5397,35.5717,35.5237,35.5637,7700.0
2014-06-26 11:40:00,44.46,44.46,44.45,44.46,8700.0,35.5637,35.5637,35.5557,35.5637,8700.0
2014-06-26 11:45:00,44.46,44.48,44.45,44.48,12300.0,35.5637,35.5797,35.5557,35.5797,12300.0
2014-06-26 11:50:00,44.48,44.51,44.46,44.5,21900.0,35.5797,35.6037,35.5637,35.5957,21900.0
2014-06-26 11:55:00,44.5,44.5,44.47,44.47,6600.0,35.5957,35.5957,35.5717,35.5717,6600.0
2014-06-26 12:00:00,44.48,44.48,44.44,44.44,2700.0,35.5797,35.5797,35.5477,35.5477,2700.0
2014-06-26 12:05:00,44.44,44.45,44.44,44.44,4500.0,35.5477,35.5557,35.5477,35.5477,4500.0
2014-06-26 12:10:00,44.44,44.46,44.43,44.46,5300.0,35.5477,35.5637,35.5397,35.5637,5300.0
2014-06-26 12:15:00,44.45,44.45,44.41,44.43,7100.0,35.5557,35.5557,35.5237,35.5397,7100.0
2014-06-26 12:20:00,44.42,44.43,44.41,44.41,2300.0,35.5317,35.5397,35.5237,35.5237,2300.0
2014-06-26 12:25:00,44.42,44.42,44.4,44.41,3500.0,35.5317,35.5317,35.5157,35.5237,3500.0
2014-06-26 12:30:00,44.42,44.44,44.41,44.44,3900.0,35.5317,35.5477,35.5237,35.5477,3900.0
2014-06-26 12:35:00,44.44,44.44,44.42,44.43,1100.0,35.5477,35.5477,35.5317,35.5397,1100.0
2014-06-26 12:40:00,44.42,44.45,44.41,44.45,5800.0,35.5317,35.5557,35.5237,35.5557,5800.0
2014-06-26 12:45:00,44.45,44.46,44.44,44.46,15700.0,35.5557,35.5637,35.5477,35.5637,15700.0
2014-06-26 12:50:00,44.45,44.48,44.45,44.47,6400.0,35.5557,35.5797,35.5557,35.5717,6400.0
2014-06-26 12:55:00,44.46,44.48,44.46,44.47,7100.0,35.5637,35.5797,35.5637,35.5717,7100.0
2014-06-26 13:00:00,44.47,44.51,44.47,44.5,10300.0,35.5717,35.6037,35.5717,35.5957,10300.0
2014-06-26 13:05:00,44.5,44.5,44.47,44.49,5900.0,35.5957,35.5957,35.5717,35.5877,5900.0
2014-06-26 13:10:00,44.49,44.51,44.49,44.51,6000.0,35.5877,35.6037,35.5877,35.6037,6000.0
2014-06-26 13:15:00,44.5,44.5,44.49,44.49,3700.0,35.5957,35.5957,35.5877,35.5877,3700.0
2014-06-26 13:20:00,44.49,44.53,44.49,44.53,7800.0,35.5877,35.6197,35.5877,35.6197,7800.0
2014-06-26 13:25:00,44.52,44.54,44.52,44.53,5800.0,35.6117,35.6277,35.6117,35.6197,5800.0
2014-06-26 13:30:00,44.53,44.55,44.52,44.54,4100.0,35.6197,35.6357,35.6117,35.6277,4100.0
2014-06-26 13:35:00,44.53,44.55,44.53,44.55,6500.0,35.6197,35.6357,35.6197,35.6357,6500.0
2014-06-26 13:40:00,44.56,44.57,44.55,44.56,3100.0,35.6437,35.6517,35.6357,35.6437,3100.0
2014-06-26 13:45:00,44.56,44.57,44.54,44.57,5600.0,35.6437,35.6517,35.6277,35.6517,5600.0
2014-06-26 13:50:00,44.57,44.57,44.57,44.57,1100.0,35.6517,35.6517,35.6517,35.6517,1100.0
2014-06-26 13:55:00,44.56,44.56,44.53,44.53,2800.0,35.6437,35.6437,35.6197,35.6197,2800.0
2014-06-26 14:00:00,44.53,44.55,44.53,44.54,9900.0,35.6197,35.6357,35.6197,35.6277,9900.0
2014-06-26 14:05:00,44.55,44.56,44.54,44.54,9100.0,35.6357,35.6437,35.6277,35.6277,9100.0
2014-06-26 14:10:00,44.53,44.53,44.5,44.5,4100.0,35.6197,35.6197,35.5957,35.5957,4100.0
2014-06-26 14:15:00,44.5,44.52,44.49,44.52,6500.0,35.5957,35.6117,35.5877,35.6117,6500.0
2014-06-26 14:20:00,44.52,44.53,44.51,44.52,2500.0,35.6117,35.6197,35.6037,35.6117,2500.0
2014-06-26 14:25:00,44.53,44.53,44.5,44.52,5300.0,35.6197,35.6197,35.5957,35.6117,5300.0
2014-06-26 14:30:00,44.52,44.52,44.51,44.51,3100.0,35.6117,35.6117,35.6037,35.6037,3100.0
2014-06-26 14:35:00,44.51,44.51,44.48,44.49,7400.0,35.6037,35.6037,35.5797,35.5877,7400.0
2014-06-26 14:40:00,44.49,44.5,44.49,44.49,1000.0,35.5877,35.5957,35.5877,35.5877,1000.0
2014-06-26 14:45:00,44.49,44.5,44.47,44.47,6600.0,35.5877,35.5957,35.5717,35.5717,6600.0
2014-06-26 14:50:00,44.47,44.48,44.46,44.48,7500.0,35.5717,35.5797,35.5637,35.5797,7500.0
2014-06-26 14:55:00,44.48,44.48,44.47,44.47,5700.0,35.5797,35.5797,35.5717,35.5717,5700.0
2014-06-26 15:00:00,44.47,44.48,44.46,44.46,7400.0,35.5717,35.5797,35.5637,35.5637,7400.0
2014-06-26 15:05:00,44.46,44.51,44.46,44.51,5200.0,35.5637,35.6037,35.5637,35.6037,5200.0
2014-06-26 15:10:00,44.5,44.51,44.49,44.49,5500.0,35.5957,35.6037,35.5877,35.5877,5500.0
2014-06-26 15:15:00,44.5,44.5,44.47,44.48,8900.0,35.5957,35.5957,35.5717,35.5797,8900.0
2014-06-26 15:20:00,44.48,44.51,44.47,44.5,12300.0,35.5797,35.6037,35.5717,35.5957,12300.0
2014-06-26 15:25:00,44.5,44.5,44.46,44.46,11200.0,35.5957,35.5957,35.5637,35.5637,11200.0
2014-06-26 15:30:00,44.46,44.48,44.45,44.47,12100.0,35.5637,35.5797,35.5557,35.5717,12100.0
2014-06-26 15:35:00,44.46,44.47,44.43,44.43,22700.0,35.5637,35.5717,35.5397,35.5397,22700.0
2014-06-26 15:40:00,44.44,44.45,44.41,44.43,23500.0,35.5477,35.5557,35.5237,35.5397,23500.0
2014-06-26 15:45:00,44.43,44.45,44.4,44.44,29800.0,35.5397,35.5557,35.5157,35.5477,29800.0
2014-06-26 15:50:00,44.45,44.45,44.42,44.43,20600.0,35.5557,35.5557,35.5317,35.5397,20600.0
2014-06-26 15:55:00,44.42,44.45,44.42,44.45,76200.0,35.5317,35.5557,35.5317,35.5557,76200.0
2014-06-27 09:30:00,44.32,44.4,44.32,44.38,12800.0,35.4517,35.5157,35.4517,35.4997,12800.0
2014-06-27 09:35:00,44.35,44.37,44.33,44.36,6200.0,35.4757,35.4917,35.4597,35.4837,6200.0
2014-06-27 09:40:00,44.35,44.38,44.32,44.32,7100.0,35.4757,35.4997,35.4517,35.4517,7100.0
2014-06-27 09:45:00,44.34,44.46,44.33,44.46,3900.0,35.4677,35.5637,35.4597,35.5637,3900.0
2014-06-27 09:50:00,44.46,44.46,44.4,44.4,4500.0,35.5637,35.5637,35.5157,35.5157,4500.0
2014-06-27 09:55:00,44.4,44.43,44.38,44.41,5500.0,35.5157,35.5397,35.4997,35.5237,5500.0
2014-06-27 10:00:00,44.42,44.43,44.41,44.41,2500.0,35.5317,35.5397,35.5237,35.5237,2500.0
2014-06-27 10:05:00,44.4,44.41,44.34,44.37,7600.0,35.5157,35.5237,35.4677,35.4917,7600.0
2014-06-27 10:10:00,44.38,44.51,44.37,44.51,7600.0,35.4997,35.6037,35.4917,35.6037,7600.0
2014-06-27 10:15:00,44.52,44.55,44.5,44.54,9400.0,35.6117,35.6357,35.5957,35.6277,9400.0
2014-06-27 10:20:00,44.55,44.63,44.55,44.62,10900.0,35.6357,35.6996,35.6357,35.6916,10900.0
2014-06-27 10:25:00,44.63,44.65,44.61,44.63,7200.0,35.6996,35.7156,35.6836,35.6996,7200.0
2014-06-27 10:30:00,44.64,44.64,44.59,44.61,6300.0,35.7076,35.7076,35.6677,35.6836,6300.0
2014-06-27 10:35:00,44.62,44.65,44.59,44.63,8500.0,35.6916,35.7156,35.6677,35.6996,8500.0
2014-06-27 10:40:00,44.63,44.72,44.63,44.72,7300.0,35.6996,35.7716,35.6996,35.7716,7300.0
2014-06-27 10:45:00,44.73,44.73,44.7,44.7,6700.0,35.7796,35.7796,35.7556,35.7556,6700.0
2014-06-27 10:50:00,44.71,44.73,44.68,44.68,9400.0,35.7636,35.7796,35.7396,35.7396,9400.0
2014-06-27 10:55:00,44.7,44.73,44.7,44.72,3000.0,35.7556,35.7796,35.7556,35.7716,3000.0
2014-06-27 11:00:00,44.71,44.74,44.7,44.74,3100.0,35.7636,35.7876,35.7556,35.7876,3100.0
2014-06-27 11:05:00,44.73,44.73,44.64,44.65,6400.0,35.7796,35.7796,35.7076,35.7156,6400.0
2014-06-27 11:10:00,44.66,44.66,44.62,44.64,6200.0,35.7236,35.7236,35.6916,35.7076,6200.0
2014-06-27 11:15:00,44.65,44.67,44.61,44.61,2600.0,35.7156,35.7316,35.6836,35.6836,2600.0
2014-06-27 11:20:00,44.61,44.66,44.61,44.65,4400.0,35.6836,35.7236,35.6836,35.7156,4400.0
2014-06-27 11:25:00,44.65,44.68,44.64,44.64,5000.0,35.7156,35.7396,35.7076,35.7076,5000.0
2014-06-27 11:30:00,44.64,44.68,44.63,44.67,7500.0,35.7076,35.7396,35.6996,35.7316,7500.0
2014-06-27 11:35:00,44.68,44.68,44.65,44.65,6600.0,35.7396,35.7396,35.7156,35.7156,6600.0
2014-06-27 11:40:00,44.66,44.68,44.66,44.66,4500.0,35.7236,35.7396,35.7236,35.7236,4500.0
2014-06-27 11:45:00,44.68,44.7,44.68,44.69,3200.0,35.7396,35.7556,35.7396,35.7476,3200.0
2014-06-27 11:50:00,44.69,44.7,44.66,44.66,10600.0,35.7476,35.7556,35.7236,35.7236,10600.0
2014-06-27 11:55:00,44.66,44.69,44.66,44.69,4600.0,35.7236,35.7476,35.7236,35.7476,4600.0
2014-06-27 12:00:00,44.67,44.67,44.61,44.61,2100.0,35.7316,35.7316,35.6836,35.6836,2100.0
2014-06-27 12:05:00,44.61,44.62,44.59,44.6,4400.0,35.6836,35.6916,35.6677,35.6756,4400.0
2014-06-27 12:10:00,44.59,44.59,44.57,44.58,5300.0,35.6677,35.6677,35.6517,35.6597,5300.0
2014-06-27 12:15:00,44.59,44.61,44.58,44.58,1500.0,35.6677,35.6836,35.6597,35.6597,1500.0
2014-06-27 12:20:00,44.57,44.57,44.55,44.57,2800.0,35.6517,35.6517,35.6357,35.6517,2800.0
2014-06-27 12:25:00,44.57,44.57,44.54,44.54,16900.0,35.6517,35.6517,35.6277,35.6277,16900.0
2014-06-27 12:30:00,44.54,44.59,44.54,44.59,14400.0,35.6277,35.6677,35.6277,35.6677,14400.0
2014-06-27 12:35:00,44.6,44.61,44.58,44.59,6100.0,35.6756,35.6836,35.6597,35.6677,6100.0
2014-06-27 12:40:00,44.6,44.61,44.58,44.58,2800.0,35.6756,35.6836,35.6597,35.6597,2800.0
2014-06-27 12:45:00,44.59,44.59,44.56,44.58,1600.0,35.6677,35.6677,35.6437,35.6597,1600.0
2014-06-27 12:50:00,44.58,44.61,44.58,44.61,1200.0,35.6597,35.6836,35.6597,35.6836,1200.0
2014-06-27 12:55:00,44.61,44.62,44.6,44.62,2100.0,35.6836,35.6916,35.6756,35.6916,2100.0
2014-06-27 13:00:00,44.61,44.62,44.55,44.55,3300.0,35.6836,35.6916,35.6357,35.6357,3300.0
2014-06-27 13:05:00,44.55,44.56,44.54,44.54,2200.0,35.6357,35.6437,35.6277,35.6277,2200.0
2014-06-27 13:10:00,44.54,44.56,44.54,44.56,3000.0,35.6277,35.6437,35.6277,35.6437,3000.0
2014-06-27 13:15:00,44.55,44.55,44.49,44.5,11000.0,35.6357,35.6357,35.5877,35.5957,11000.0
2014-06-27 13:20:00,44.5,44.51,44.49,44.5,2800.0,35.5957,35.6037,35.5877,35.5957,2800.0
2014-06-27 13:25:00,44.5,44.54,44.49,44.54,6100.0,35.5957,35.6277,35.5877,35.6277,6100.0
2014-06-27 13:30:00,44.53,44.54,44.53,44.53,1900.0,35.6197,35.6277,35.6197,35.6197,1900.0
2014-06-27 13:35:00,44.53,44.54,44.52,44.53,13200.0,35.6197,35.6277,35.6117,35.6197,13200.0
2014-06-27 13:40:00,44.52,44.54,44.52,44.54,2100.0,35.6117,35.6277,35.6117,35.6277,2100.0
2014-06-27 13:45:00,44.53,44.54,44.51,44.51,3600.0,35.6197,35.6277,35.6037,35.6037,3600.0
2014-06-27 13:50:00,44.52,44.52,44.48,44.49,2800.0,35.6117,35.6117,35.5797,35.5877,2800.0
2014-06-27 13:55:00,44.48,44.56,44.48,44.56,12900.0,35.5797,35.6437,35.5797,35.6437,12900.0
2014-06-27 14:00:00,44.55,44.6,44.55,44.6,2700.0,35.6357,35.6756,35.6357,35.6756,2700.0
2014-06-27 14:05:00,44.59,44.62,44.58,44.62,12400.0,35.6677,35.6916,35.6597,35.6916,12400.0
2014-06-27 14:10:00,44.62,44.63,44.59,44.59,5000.0,35.6916,35.6996,35.6677,35.6677,5000.0
2014-06-27 14:15:00,44.58,44.62,44.58,44.62,3300.0,35.6597,35.6916,35.6597,35.6916,3300.0
2014-06-27 14:20:00,44.63,44.63,44.62,44.63,4100.0,35.6996,35.6996,35.6916,35.6996,4100.0
2014-06-27 14:25:00,44.63,44.63,44.61,44.61,5300.0,35.6996,35.6996,35.6836,35.6836,5300.0
2014-06-27 14:30:00,44.61,44.61,44.59,44.59,4300.0,35.6836,35.6836,35.6677,35.6677,4300.0
2014-06-27 14:35:00,44.59,44.64,44.59,44.64,4500.0,35.6677,35.7076,35.6677,35.7076,4500.0
2014-06-27 14:40:00,44.64,44.66,44.64,44.66,8000.0,35.7076,35.7236,35.7076,35.7236,8000.0
2014-06-27 14:45:00,44.66,44.66,44.63,44.66,6300.0,35.7236,35.7236,35.6996,35.7236,6300.0
2014-06-27 14:50:00,44.65,44.65,44.61,44.61,2600.0,35.7156,35.7156,35.6836,35.6836,2600.0
2014-06-27 14:55:00,44.61,44.62,44.61,44.62,3700.0,35.6836,35.6916,35.6836,35.6916,3700.0
2014-06-27 15:00:00,44.62,44.62,44.6,44.62,11500.0,35.6916,35.6916,35.6756,35.6916,11500.0
2014-06-27 15:05:00,44.62,44.66,44.62,44.66,8000.0,35.6916,35.7236,35.6916,35.7236,8000.0
2014-06-27 15:10:00,44.65,44.66,44.64,44.66,7500.0,35.7156,35.7236,35.7076,35.7236,7500.0
2014-06-27 15:15:00,44.67,44.68,44.63,44.65,7900.0,35.7316,35.7396,35.6996,35.7156,7900.0
2014-06-27 15:20:00,44.65,44.67,44.65,44.67,9300.0,35.7156,35.7316,35.7156,35.7316,9300.0
2014-06-27 15:25:00,44.67,44.69,44.66,44.69,4800.0,35.7316,35.7476,35.7236,35.7476,4800.0
2014-06-27 15:30:00,44.69,44.74,44.68,44.72,25700.0,35.7476,35.7876,35.7396,35.7716,25700.0
2014-06-27 15:35:00,44.72,44.73,44.67,44.67,9900.0,35.7716,35.7796,35.7316,35.7316,9900.0
2014-06-27 15:40:00,44.66,44.72,44.66,44.71,12900.0,35.7236,35.7716,35.7236,35.7636,12900.0
2014-06-27 15:45:00,44.7,44.71,44.68,44.69,31400.0,35.7556,35.7636,35.7396,35.7476,31400.0
2014-06-27 15:50:00,44.69,44.83,44.68,44.82,120300.0,35.7476,35.8596,35.7396,35.8516,120300.0
2014-06-27 15:55:00,44.82,44.89,44.81,44.83,228500.0,35.8516,35.9076,35.8436,35.8596,228500.0
2014-06-30 09:30:00,44.82,44.82,44.53,44.53,48200.0,35.8516,35.8516,35.6197,35.6197,48200.0
2014-06-30 09:35:00,44.54,44.61,44.54,44.57,6300.0,35.6277,35.6836,35.6277,35.6517,6300.0
2014-06-30 09:40:00,44.57,44.62,44.52,44.54,35800.0,35.6517,35.6916,35.6117,35.6277,35800.0
2014-06-30 09:45:00,44.53,44.58,44.52,44.56,44200.0,35.6197,35.6597,35.6117,35.6437,44200.0
2014-06-30 09:50:00,44.56,44.66,44.54,44.66,9800.0,35.6437,35.7236,35.6277,35.7236,9800.0
2014-06-30 09:55:00,44.68,44.76,44.68,44.74,13500.0,35.7396,35.8036,35.7396,35.7876,13500.0
2014-06-30 10:00:00,44.74,44.77,44.72,44.76,13300.0,35.7876,35.8116,35.7716,35.8036,13300.0
2014-06-30 10:05:00,44.78,44.82,44.73,44.73,8700.0,35.8196,35.8516,35.7796,35.7796,8700.0
2014-06-30 10:10:00,44.74,44.77,44.71,44.76,8200.0,35.7876,35.8116,35.7636,35.8036,8200.0
2014-06-30 10:15:00,44.76,44.76,44.72,44.74,10100.0,35.8036,35.8036,35.7716,35.7876,10100.0
2014-06-30 10:20:00,44.74,44.76,44.74,44.76,3900.0,35.7876,35.8036,35.7876,35.8036,3900.0
2014-06-30 10:25:00,44.76,44.77,44.73,44.75,7900.0,35.8036,35.8116,35.7796,35.7956,7900.0
2014-06-30 10:30:00,44.74,44.78,44.7,44.72,7700.0,35.7876,35.8196,35.7556,35.7716,7700.0
2014-06-30 10:35:00,44.72,44.74,44.69,44.71,10600.0,35.7716,35.7876,35.7476,35.7636,10600.0
2014-06-30 10:40:00,44.71,44.76,44.71,44.72,3900.0,35.7636,35.8036,35.7636,35.7716,3900.0
2014-06-30 10:45:00,44.72,44.74,44.69,44.72,9100.0,35.7716,35.7876,35.7476,35.7716,9100.0
2014-06-30 10:50:00,44.71,44.73,44.69,44.72,6300.0,35.7636,35.7796,35.7476,35.7716,6300.0
2014-06-30 10:55:00,44.71,44.73,44.7,44.7,5100.0,35.7636,35.7796,35.7556,35.7556,5100.0
2014-06-30 11:00:00,44.7,44.73,44.7,44.72,4500.0,35.7556,35.7796,35.7556,35.7716,4500.0
2014-06-30 11:05:00,44.71,44.74,44.69,44.74,11900.0,35.7636,35.7876,35.7476,35.7876,11900.0
2014-06-30 11:10:00,44.73,44.77,44.72,44.77,9000.0,35.7796,35.8116,35.7716,35.8116,9000.0
2014-06-30 11:15:00,44.76,44.81,44.76,44.8,5400.0,35.8036,35.8436,35.8036,35.8356,5400.0
2014-06-30 11:20:00,44.81,44.81,44.76,44.81,11700.0,35.8436,35.8436,35.8036,35.8436,11700.0
2014-06-30 11:25:00,44.81,44.83,44.8,44.82,11100.0,35.8436,35.8596,35.8356,35.8516,11100.0
2014-06-30 11:30:00,44.82,44.82,44.77,44.78,6100.0,35.8516,35.8516,35.8116,35.8196,6100.0
2014-06-30 11:35:00,44.77,44.79,44.76,44.78,5800.0,35.8116,35.8276,35.8036,35.8196,5800.0
2014-06-30 11:40:00,44.78,44.79,44.76,44.77,5300.0,35.8196,35.8276,35.8036,35.8116,5300.0
2014-06-30 11:45:00,44.76,44.78,44.75,44.75,2500.0,35.8036,35.8196,35.7956,35.7956,2500.0
2014-06-30 11:50:00,44.74,44.79,44.74,44.79,3600.0,35.7876,35.8276,35.7876,35.8276,3600.0
2014-06-30 11:55:00,44.77,44.78,44.74,44.78,3800.0,35.8116,35.8196,35.7876,35.8196,3800.0
2014-06-30 12:00:00,44.78,44.78,44.76,44.76,4500.0,35.8196,35.8196,35.8036,35.8036,4500.0
2014-06-30 12:05:00,44.77,44.8,44.75,44.75,4000.0,35.8116,35.8356,35.7956,35.7956,4000.0
2014-06-30 12:10:00,44.76,44.76,44.74,44.76,2900.0,35.8036,35.8036,35.7876,35.8036,2900.0
2014-06-30 12:15:00,44.76,44.81,44.75,44.8,14800.0,35.8036,35.8436,35.7956,35.8356,14800.0
2014-06-30 12:20:00,44.78,44.8,44.77,44.8,4900.0,35.8196,35.8356,35.8116,35.8356,4900.0
2014-06-30 12:25:00,44.8,44.83,44.8,44.82,3800.0,35.8356,35.8596,35.8356,35.8516,3800.0
2014-06-30 12:30:00,44.82,44.82,44.76,44.8,9500.0,35.8516,35.8516,35.8036,35.8356,9500.0
2014-06-30 12:35:00,44.81,44.83,44.79,44.79,5300.0,35.8436,35.8596,35.8276,35.8276,5300.0
2014-06-30 12:40:00,44.78,44.82,44.78,44.81,5800.0,35.8196,35.8516,35.8196,35.8436,5800.0
2014-06-30 12:45:00,44.8,44.81,44.77,44.79,7600.0,35.8356,35.8436,35.8116,35.8276,7600.0
2014-06-30 12:50:00,44.79,44.8,44.79,44.79,2800.0,35.8276,35.8356,35.8276,35.8276,2800.0
2014-06-30 12:55:00,44.79,44.79,44.76,44.77,4900.0,35.8276,35.8276,35.8036,35.8116,4900.0
2014-06-30 13:00:00,44.77,44.81,44.77,44.81,2300.0,35.8116,35.8436,35.8116,35.8436,2300.0
2014-06-30 13:05:00,44.8,44.82,44.79,44.82,7200.0,35.8356,35.8516,35.8276,35.8516,7200.0
2014-06-30 13:10:00,44.81,44.82,44.79,44.81,2900.0,35.8436,35.8516,35.8276,35.8436,2900.0
2014-06-30 13:15:00,44.81,44.81,44.77,44.77,5800.0,35.8436,35.8436,35.8116,35.8116,5800.0
2014-06-30 13:20:00,44.76,44.79,44.75,44.76,5900.0,35.8036,35.8276,35.7956,35.8036,5900.0
2014-06-30 13:25:00,44.77,44.8,44.76,44.78,2900.0,35.8116,35.8356,35.8036,35.8196,2900.0
2014-06-30 13:30:00,44.77,44.78,44.76,44.76,6000.0,35.8116,35.8196,35.8036,35.8036,6000.0
2014-06-30 13:35:00,44.75,44.77,44.75,44.75,6300.0,35.7956,35.8116,35.7956,35.7956,6300.0
2014-06-30 13:40:00,44.75,44.75,44.74,44.75,1500.0,35.7956,35.7956,35.7876,35.7956,1500.0
2014-06-30 13:45:00,44.74,44.75,44.72,44.72,4000.0,35.7876,35.7956,35.7716,35.7716,4000.0
2014-06-30 13:50:00,44.72,44.74,44.71,44.74,9100.0,35.7716,35.7876,35.7636,35.7876,9100.0
2014-06-30 13:55:00,44.74,44.74,44.71,44.71,3100.0,35.7876,35.7876,35.7636,35.7636,3100.0
2014-06-30 14:00:00,44.71,44.74,44.71,44.74,4400.0,35.7636,35.7876,35.7636,35.7876,4400.0
2014-06-30 14:05:00,44.74,44.76,44.74,44.75,10800.0,35.7876,35.8036,35.7876,35.7956,10800.0
2014-06-30 14:10:00,44.75,44.76,44.74,44.75,4300.0,35.7956,35.8036,35.7876,35.7956,4300.0
2014-06-30 14:15:00,44.75,44.78,44.74,44.74,6700.0,35.7956,35.8196,35.7876,35.7876,6700.0
2014-06-30 14:20:00,44.74,44.76,44.72,44.75,4800.0,35.7876,35.8036,35.7716,35.7956,4800.0
2014-06-30 14:25:00,44.76,44.76,44.73,44.74,9100.0,35.8036,35.8036,35.7796,35.7876,9100.0
2014-06-30 14:30:00,44.74,44.75,44.72,44.72,4200.0,35.7876,35.7956,35.7716,35.7716,4200.0
2014-06-30 14:35:00,44.72,44.72,44.71,44.71,7900.0,35.7716,35.7716,35.7636,35.7636,7900.0
2014-06-30 14:40:00,44.71,44.71,44.7,44.71,4400.0,35.7636,35.7636,35.7556,35.7636,4400.0
2014-06-30 14:45:00,44.72,44.73,44.71,44.72,5600.0,35.7716,35.7796,35.7636,35.7716,5600.0
2014-06-30 14:50:00,44.7,44.74,44.7,44.73,9300.0,35.7556,35.7876,35.7556,35.7796,9300.0
2014-06-30 14:55:00,44.73,44.74,44.72,44.73,5000.0,35.7796,35.7876,35.7716,35.7796,5000.0
2014-06-30 15:00:00,44.72,44.75,44.72,44.74,24300.0,35.7716,35.7956,35.7716,35.7876,24300.0
2014-06-30 15:05:00,44.75,44.76,44.75,44.75,4200.0,35.7956,35.8036,35.7956,35.7956,4200.0
2014-06-30 15:10:00,44.75,44.79,44.74,44.76,12600.0,35.7956,35.8276,35.7876,35.8036,12600.0
2014-06-30 15:15:00,44.77,44.78,44.74,44.77,6600.0,35.8116,35.8196,35.7876,35.8116,6600.0
2014-06-30 15:20:00,44.78,44.79,44.78,44.78,9200.0,35.8196,35.8276,35.8196,35.8196,9200.0
2014-06-30 15:25:00,44.78,44.81,44.76,44.8,23700.0,35.8196,35.8436,35.8036,35.8356,23700.0
2014-06-30 15:30:00,44.79,44.81,44.77,44.79,17800.0,35.8276,35.8436,35.8116,35.8276,17800.0
2014-06-30 15:35:00,44.79,44.79,44.76,44.76,17900.0,35.8276,35.8276,35.8036,35.8036,17900.0
2014-06-30 15:40:00,44.77,44.77,44.75,44.76,29500.0,35.8116,35.8116,35.7956,35.8036,29500.0
2014-06-30 15:45:00,44.75,44.75,44.72,44.73,63900.0,35.7956,35.7956,35.7716,35.7796,63900.0
2014-06-30 15:50:00,44.73,44.77,44.73,44.75,46900.0,35.7796,35.8116,35.7796,35.7956,46900.0
2014-06-30 15:55:00,44.75,44.75,44.71,44.72,113100.0,35.7956,35.7956,35.7636,35.7716,113100.0
2014-07-01 09:30:00,44.75,44.8,44.67,44.68,54700.0,35.7956,35.8356,35.7316,35.7396,54700.0
2014-07-01 09:35:00,44.69,44.76,44.68,44.7,21600.0,35.7476,35.8036,35.7396,35.7556,21600.0
2014-07-01 09:40:00,44.66,44.68,44.58,44.6,8900.0,35.7236,35.7396,35.6597,35.6756,8900.0
2014-07-01 09:45:00,44.57,44.61,44.56,44.59,13100.0,35.6517,35.6836,35.6437,35.6677,13100.0
2014-07-01 09:50:00,44.6,44.76,44.6,44.76,17300.0,35.6756,35.8036,35.6756,35.8036,17300.0
2014-07-01 09:55:00,44.74,44.76,44.7,44.72,9400.0,35.7876,35.8036,35.7556,35.7716,9400.0
2014-07-01 10:00:00,44.72,44.75,44.69,44.69,8000.0,35.7716,35.7956,35.7476,35.7476,8000.0
2014-07-01 10:05:00,44.7,44.77,44.68,44.74,13200.0,35.7556,35.8116,35.7396,35.7876,13200.0
2014-07-01 10:10:00,44.73,44.81,44.73,44.77,6900.0,35.7796,35.8436,35.7796,35.8116,6900.0
2014-07-01 10:15:00,44.77,44.8,44.76,44.77,9000.0,35.8116,35.8356,35.8036,35.8116,9000.0
2014-07-01 10:20:00,44.78,44.85,44.78,44.84,12400.0,35.8196,35.8756,35.8196,35.8676,12400.0
2014-07-01 10:25:00,44.84,44.84,44.71,44.71,18900.0,35.8676,35.8676,35.7636,35.7636,18900.0
2014-07-01 10:30:00,44.72,44.75,44.71,44.74,5100.0,35.7716,35.7956,35.7636,35.7876,5100.0
2014-07-01 10:35:00,44.74,44.79,44.73,44.79,4400.0,35.7876,35.8276,35.7796,35.8276,4400.0
2014-07-01 10:40:00,44.78,44.78,44.71,44.73,7100.0,35.8196,35.8196,35.7636,35.7796,7100.0
2014-07-01 10:45:00,44.74,44.76,44.72,44.76,6600.0,35.7876,35.8036,35.7716,35.8036,6600.0
2014-07-01 10:50:00,44.77,44.81,44.77,44.81,6800.0,35.8116,35.8436,35.8116,35.8436,6800.0
2014-07-01 10:55:00,44.79,44.82,44.76,44.78,7600.0,35.8276,35.8516,35.8036,35.8196,7600.0
2014-07-01 11:00:00,44.79,44.82,44.78,44.82,5400.0,35.8276,35.8516,35.8196,35.8516,5400.0
2014-07-01 11:05:00,44.82,44.87,44.8,44.81,10100.0,35.8516,35.8916,35.8356,35.8436,10100.0
2014-07-01 11:10:00,44.81,44.82,44.78,44.82,17400.0,35.8436,35.8516,35.8196,35.8516,17400.0
2014-07-01 11:15:00,44.83,44.87,44.83,44.85,3900.0,35.8596,35.8916,35.8596,35.8756,3900.0
2014-07-01 11:20:00,44.85,44.87,44.84,44.85,7900.0,35.8756,35.8916,35.8676,35.8756,7900.0
2014-07-01 11:25:00,44.86,44.86,44.82,44.83,7800.0,35.8836,35.8836,35.8516,35.8596,7800.0
2014-07-01 11:30:00,44.83,44.84,44.79,44.83,8000.0,35.8596,35.8676,35.8276,35.8596,8000.0
2014-07-01 11:35:00,44.83,44.89,44.83,44.87,26200.0,35.8596,35.9076,35.8596,35.8916,26200.0
2014-07-01 11:40:00,44.88,44.89,44.84,44.87,26200.0,35.8996,35.9076,35.8676,35.8916,26200.0
2014-07-01 11:45:00,44.87,44.88,44.85,44.85,30100.0,35.8916,35.8996,35.8756,35.8756,30100.0
2014-07-01 11:50:00,44.86,44.87,44.84,44.84,4000.0,35.8836,35.8916,35.8676,35.8676,4000.0
2014-07-01 11:55:00,44.83,44.84,44.82,44.82,3200.0,35.8596,35.8676,35.8516,35.8516,3200.0
2014-07-01 12:00:00,44.83,44.83,44.8,44.83,6000.0,35.8596,35.8596,35.8356,35.8596,6000.0
2014-07-01 12:05:00,44.84,44.84,44.81,44.82,5500.0,35.8676,35.8676,35.8436,35.8516,5500.0
2014-07-01 12:10:00,44.81,44.83,44.81,44.82,3200.0,35.8436,35.8596,35.8436,35.8516,3200.0
2014-07-01 12:15:00,44.82,44.84,44.8,44.81,5300.0,35.8516,35.8676,35.8356,35.8436,5300.0
2014-07-01 12:20:00,44.83,44.86,44.83,44.86,4100.0,35.8596,35.8836,35.8596,35.8836,4100.0
2014-07-01 12:25:00,44.87,44.88,44.85,44.85,2500.0,35.8916,35.8996,35.8756,35.8756,2500.0
2014-07-01 12:30:00,44.85,44.85,44.84,44.85,2400.0,35.8756,35.8756,35.8676,35.8756,2400.0
2014-07-01 12:35:00,44.85,44.87,44.84,44.85,7300.0,35.8756,35.8916,35.8676,35.8756,7300.0
2014-07-01 12:40:00,44.84,44.87,44.84,44.86,3300.0,35.8676,35.8916,35.8676,35.8836,3300.0
2014-07-01 12:45:00,44.86,44.86,44.83,44.84,5000.0,35.8836,35.8836,35.8596,35.8676,5000.0
2014-07-01 12:50:00,44.85,44.89,44.84,44.87,4700.0,35.8756,35.9076,35.8676,35.8916,4700.0
2014-07-01 12:55:00,44.87,44.88,44.87,44.87,1300.0,35.8916,35.8996,35.8916,35.8916,1300.0
2014-07-01 13:00:00,44.88,44.94,44.88,44.94,13400.0,35.8996,35.9476,35.8996,35.9476,13400.0
2014-07-01 13:05:00,44.95,44.95,44.91,44.92,4000.0,35.9556,35.9556,35.9236,35.9316,4000.0
2014-07-01 13:10:00,44.92,44.95,44.92,44.94,3600.0,35.9316,35.9556,35.9316,35.9476,3600.0
2014-07-01 13:15:00,44.94,44.94,44.91,44.93,5100.0,35.9476,35.9476,35.9236,35.9396,5100.0
2014-07-01 13:20:00,44.93,44.95,44.92,44.92,10500.0,35.9396,35.9556,35.9316,35.9316,10500.0
2014-07-01 13:25:00,44.93,44.95,44.93,44.94,4700.0,35.9396,35.9556,35.9396,35.9476,4700.0
2014-07-01 13:30:00,44.95,44.95,44.91,44.93,8100.0,35.9556,35.9556,35.9236,35.9396,8100.0
2014-07-01 13:35:00,44.94,44.94,44.91,44.91,3300.0,35.9476,35.9476,35.9236,35.9236,3300.0
2014-07-01 13:40:00,44.92,44.95,44.91,44.94,20500.0,35.9316,35.9556,35.9236,35.9476,20500.0
2014-07-01 13:45:00,44.94,44.95,44.91,44.93,10200.0,35.9476,35.9556,35.9236,35.9396,10200.0
2014-07-01 13:50:00,44.94,44.96,44.94,44.95,3700.0,35.9476,35.9636,35.9476,35.9556,3700.0
2014-07-01 13:55:00,44.95,44.97,44.95,44.95,5200.0,35.9556,35.9716,35.9556,35.9556,5200.0
2014-07-01 14:00:00,44.96,44.96,44.89,44.91,11200.0,35.9636,35.9636,35.9076,35.9236,11200.0
2014-07-01 14:05:00,44.9,44.95,44.9,44.94,4900.0,35.9156,35.9556,35.9156,35.9476,4900.0
2014-07-01 14:10:00,44.95,44.95,44.92,44.92,5300.0,35.9556,35.9556,35.9316,35.9316,5300.0
2014-07-01 14:15:00,44.91,44.92,44.9,44.9,6300.0,35.9236,35.9316,35.9156,35.9156,6300.0
2014-07-01 14:20:00,44.9,44.91,44.88,44.9,6000.0,35.9156,35.9236,35.8996,35.9156,6000.0
2014-07-01 14:25:00,44.9,44.9,44.88,44.88,3800.0,35.9156,35.9156,35.8996,35.8996,3800.0
2014-07-01 14:30:00,44.89,44.9,44.88,44.9,8400.0,35.9076,35.9156,35.8996,35.9156,8400.0
2014-07-01 14:35:00,44.9,44.92,44.89,44.92,9100.0,35.9156,35.9316,35.9076,35.9316,9100.0
2014-07-01 14:40:00,44.91,44.91,44.88,44.88,4700.0,35.9236,35.9236,35.8996,35.8996,4700.0
2014-07-01 14:45:00,44.89,44.89,44.86,44.87,4300.0,35.9076,35.9076,35.8836,35.8916,4300.0
2014-07-01 14:50:00,44.87,44.9,44.87,44.87,10500.0,35.8916,35.9156,35.8916,35.8916,10500.0
2014-07-01 14:55:00,44.87,44.89,44.86,44.89,6400.0,35.8916,35.9076,35.8836,35.9076,6400.0
2014-07-01 15:00:00,44.89,44.9,44.88,44.89,8500.0,35.9076,35.9156,35.8996,35.9076,8500.0
2014-07-01 15:05:00,44.89,44.92,44.87,44.9,10900.0,35.9076,35.9316,35.8916,35.9156,10900.0
2014-07-01 15:10:00,44.9,44.9,44.87,44.89,12500.0,35.9156,35.9156,35.8916,35.9076,12500.0
2014-07-01 15:15:00,44.89,44.91,44.86,44.91,13300.0,35.9076,35.9236,35.8836,35.9236,13300.0
2014-07-01 15:20:00,44.91,44.92,44.89,44.91,9600.0,35.9236,35.9316,35.9076,35.9236,9600.0
2014-07-01 15:25:00,44.91,44.91,44.88,44.88,22900.0,35.9236,35.9236,35.8996,35.8996,22900.0
2014-07-01 15:30:00,44.88,44.9,44.86,44.87,18900.0,35.8996,35.9156,35.8836,35.8916,18900.0
2014-07-01 15:35:00,44.87,44.9,44.87,44.88,10600.0,35.8916,35.9156,35.8916,35.8996,10600.0
2014-07-01 15:40:00,44.87,44.88,44.85,44.86,16000.0,35.8916,35.8996,35.8756,35.8836,16000.0
2014-07-01 15:45:00,44.87,44.9,44.87,44.87,17400.0,35.8916,35.9156,35.8916,35.8916,17400.0
2014-07-01 15:50:00,44.87,44.88,44.82,44.82,18100.0,35.8916,35.8996,35.8516,35.8516,18100.0
2014-07-01 15:55:00,44.82,44.86,44.82,44.82,61800.0,35.8516,35.8836,35.8516,35.8516,61800.0
2014-07-02 09:30:00,44.83,44.9,44.81,44.89,16800.0,35.8596,35.9156,35.8436,35.9076,16800.0
2014-07-02 09:35:00,44.88,44.88,44.77,44.77,5800.0,35.8996,35.8996,35.8116,35.8116,5800.0
2014-07-02 09:40:00,44.76,44.76,44.69,44.69,13000.0,35.8036,35.8036,35.7476,35.7476,13000.0
2014-07-02 09:45:00,44.68,44.7,44.66,44.68,7400.0,35.7396,35.7556,35.7236,35.7396,7400.0
2014-07-02 09:50:00,44.68,44.68,44.62,44.63,7600.0,35.7396,35.7396,35.6916,35.6996,7600.0
2014-07-02 09:55:00,44.62,44.66,44.62,44.63,7400.0,35.6916,35.7236,35.6916,35.6996,7400.0
2014-07-02 10:00:00,44.62,44.66,44.62,44.64,5400.0,35.6916,35.7236,35.6916,35.7076,5400.0
2014-07-02 10:05:00,44.62,44.63,44.6,44.61,4100.0,35.6916,35.6996,35.6756,35.6836,4100.0
2014-07-02 10:10:00,44.62,44.63,44.6,44.62,5700.0,35.6916,35.6996,35.6756,35.6916,5700.0
2014-07-02 10:15:00,44.61,44.66,44.61,44.65,4900.0,35.6836,35.7236,35.6836,35.7156,4900.0
2014-07-02 10:20:00,44.64,44.65,44.6,44.61,3900.0,35.7076,35.7156,35.6756,35.6836,3900.0
2014-07-02 10:25:00,44.6,44.61,44.55,44.57,13800.0,35.6756,35.6836,35.6357,35.6517,13800.0
2014-07-02 10:30:00,44.57,44.6,44.57,44.59,4200.0,35.6517,35.6756,35.6517,35.6677,4200.0
2014-07-02 10:35:00,44.61,44.64,44.57,44.58,61400.0,35.6836,35.7076,35.6517,35.6597,61400.0
2014-07-02 10:40:00,44.58,44.59,44.53,44.53,7200.0,35.6597,35.6677,35.6197,35.6197,7200.0
2014-07-02 10:45:00,44.54,44.56,44.51,44.56,7100.0,35.6277,35.6437,35.6037,35.6437,7100.0
2014-07-02 10:50:00,44.55,44.57,44.54,44.54,6100.0,35.6357,35.6517,35.6277,35.6277,6100.0
2014-07-02 10:55:00,44.55,44.55,44.51,44.51,4600.0,35.6357,35.6357,35.6037,35.6037,4600.0
2014-07-02 11:00:00,44.52,44.54,44.51,44.51,6900.0,35.6117,35.6277,35.6037,35.6037,6900.0
2014-07-02 11:05:00,44.51,44.52,44.46,44.49,15900.0,35.6037,35.6117,35.5637,35.5877,15900.0
2014-07-02 11:10:00,44.5,44.52,44.47,44.51,5500.0,35.5957,35.6117,35.5717,35.6037,5500.0
2014-07-02 11:15:00,44.5,44.5,44.46,44.47,5400.0,35.5957,35.5957,35.5637,35.5717,5400.0
2014-07-02 11:20:00,44.46,44.48,44.44,44.48,8200.0,35.5637,35.5797,35.5477,35.5797,8200.0
2014-07-02 11:25:00,44.47,44.47,44.44,44.47,4100.0,35.5717,35.5717,35.5477,35.5717,4100.0
2014-07-02 11:30:00,44.47,44.47,44.44,44.45,7200.0,35.5717,35.5717,35.5477,35.5557,7200.0
2014-07-02 11:35:00,44.45,44.45,44.44,44.45,5100.0,35.5557,35.5557,35.5477,35.5557,5100.0
2014-07-02 11:40:00,44.44,44.46,44.44,44.44,6600.0,35.5477,35.5637,35.5477,35.5477,6600.0
2014-07-02 11:45:00,44.44,44.45,44.42,44.43,5100.0,35.5477,35.5557,35.5317,35.5397,5100.0
2014-07-02 11:50:00,44.42,44.44,44.41,44.43,4700.0,35.5317,35.5477,35.5237,35.5397,4700.0
2014-07-02 11:55:00,44.44,44.45,44.42,44.42,2800.0,35.5477,35.5557,35.5317,35.5317,2800.0
2014-07-02 12:00:00,44.42,44.44,44.41,44.44,5200.0,35.5317,35.5477,35.5237,35.5477,5200.0
2014-07-02 12:05:00,44.44,44.47,44.44,44.45,4200.0,35.5477,35.5717,35.5477,35.5557,4200.0
2014-07-02 12:10:00,44.46,44.46,44.43,44.43,4200.0,35.5637,35.5637,35.5397,35.5397,4200.0
2014-07-02 12:15:00,44.44,44.47,44.44,44.47,2900.0,35.5477,35.5717,35.5477,35.5717,2900.0
2014-07-02 12:20:00,44.46,44.48,44.44,44.47,7400.0,35.5637,35.5797,35.5477,35.5717,7400.0
2014-07-02 12:25:00,44.47,44.48,44.45,44.46,5900.0,35.5717,35.5797,35.5557,35.5637,5900.0
2014-07-02 12:30:00,44.45,44.47,44.45,44.46,4300.0,35.5557,35.5717,35.5557,35.5637,4300.0
2014-07-02 12:35:00,44.47,44.48,44.46,44.47,3500.0,35.5717,35.5797,35.5637,35.5717,3500.0
2014-07-02 12:40:00,44.46,44.46,44.44,44.44,10700.0,35.5637,35.5637,35.5477,35.5477,10700.0
2014-07-02 12:45:00,44.45,44.45,44.42,44.42,2500.0,35.5557,35.5557,35.5317,35.5317,2500.0
2014-07-02 12:50:00,44.43,44.44,44.41,44.41,4900.0,35.5397,35.5477,35.5237,35.5237,4900.0
2014-07-02 12:55:00,44.41,44.44,44.4,44.44,3700.0,35.5237,35.5477,35.5157,35.5477,3700.0
2014-07-02 13:00:00,44.44,44.45,44.42,44.45,5800.0,35.5477,35.5557,35.5317,35.5557,5800.0
2014-07-02 13:05:00,44.45,44.45,44.41,44.44,5100.0,35.5557,35.5557,35.5237,35.5477,5100.0
2014-07-02 13:10:00,44.45,44.45,44.44,44.45,4700.0,35.5557,35.5557,35.5477,35.5557,4700.0
2014-07-02 13:15:00,44.45,44.45,44.43,44.45,1600.0,35.5557,35.5557,35.5397,35.5557,1600.0
2014-07-02 13:20:00,44.46,44.46,44.44,44.44,3900.0,35.5637,35.5637,35.5477,35.5477,3900.0
2014-07-02 13:25:00,44.44,44.46,44.43,44.45,1900.0,35.5477,35.5637,35.5397,35.5557,1900.0
2014-07-02 13:30:00,44.45,44.46,44.45,44.46,2800.0,35.5557,35.5637,35.5557,35.5637,2800.0
2014-07-02 13:35:00,44.46,44.46,44.45,44.45,2800.0,35.5637,35.5637,35.5557,35.5557,2800.0
2014-07-02 13:40:00,44.45,44.45,44.42,44.43,5900.0,35.5557,35.5557,35.5317,35.5397,5900.0
2014-07-02 13:45:00,44.43,44.44,44.42,44.44,2000.0,35.5397,35.5477,35.5317,35.5477,2000.0
2014-07-02 13:50:00,44.45,44.45,44.43,44.44,3800.0,35.5557,35.5557,35.5397,35.5477,3800.0
2014-07-02 13:55:00,44.43,44.45,44.41,44.44,12900.0,35.5397,35.5557,35.5237,35.5477,12900.0
2014-07-02 14:00:00,44.44,44.44,44.42,44.43,6200.0,35.5477,35.5477,35.5317,35.5397,6200.0
2014-07-02 14:05:00,44.42,44.42,44.41,44.41,6600.0,35.5317,35.5317,35.5237,35.5237,6600.0
2014-07-02 14:10:00,44.42,44.42,44.39,44.39,11900.0,35.5317,35.5317,35.5077,35.5077,11900.0
2014-07-02 14:15:00,44.39,44.4,44.38,44.39,4800.0,35.5077,35.5157,35.4997,35.5077,4800.0
2014-07-02 14:20:00,44.38,44.39,44.37,44.38,5300.0,35.4997,35.5077,35.4917,35.4997,5300.0
2014-07-02 14:25:00,44.37,44.38,44.37,44.37,2000.0,35.4917,35.4997,35.4917,35.4917,2000.0
2014-07-02 14:30:00,44.37,44.44,44.37,44.44,19800.0,35.4917,35.5477,35.4917,35.5477,19800.0
2014-07-02 14:35:00,44.43,44.44,44.41,44.41,66800.0,35.5397,35.5477,35.5237,35.5237,66800.0
2014-07-02 14:40:00,44.41,44.44,44.41,44.44,6400.0,35.5237,35.5477,35.5237,35.5477,6400.0
2014-07-02 14:45:00,44.43,44.44,44.41,44.41,8800.0,35.5397,35.5477,35.5237,35.5237,8800.0
2014-07-02 14:50:00,44.41,44.42,44.41,44.41,4500.0,35.5237,35.5317,35.5237,35.5237,4500.0
2014-07-02 14:55:00,44.42,44.42,44.41,44.41,3600.0,35.5317,35.5317,35.5237,35.5237,3600.0
2014-07-02 15:00:00,44.42,44.45,44.41,44.45,10100.0,35.5317,35.5557,35.5237,35.5557,10100.0
2014-07-02 15:05:00,44.45,44.47,44.43,44.45,27400.0,35.5557,35.5717,35.5397,35.5557,27400.0
2014-07-02 15:10:00,44.45,44.46,44.44,44.44,8100.0,35.5557,35.5637,35.5477,35.5477,8100.0
2014-07-02 15:15:00,44.44,44.45,44.44,44.45,2400.0,35.5477,35.5557,35.5477,35.5557,2400.0
2014-07-02 15:20:00,44.45,44.45,44.44,44.45,3600.0,35.5557,35.5557,35.5477,35.5557,3600.0
2014-07-02 15:25:00,44.45,44.45,44.43,44.44,16100.0,35.5557,35.5557,35.5397,35.5477,16100.0
2014-07-02 15:30:00,44.44,44.44,44.43,44.44,8000.0,35.5477,35.5477,35.5397,35.5477,8000.0
2014-07-02 15:35:00,44.44,44.47,44.44,44.47,13700.0,35.5477,35.5717,35.5477,35.5717,13700.0
2014-07-02 15:40:00,44.47,44.47,44.46,44.47,9300.0,35.5717,35.5717,35.5637,35.5717,9300.0
2014-07-02 15:45:00,44.47,44.49,44.47,44.48,20700.0,35.5717,35.5877,35.5717,35.5797,20700.0
2014-07-02 15:50:00,44.48,44.49,44.46,44.47,24900.0,35.5797,35.5877,35.5637,35.5717,24900.0
2014-07-02 15:55:00,44.48,44.48,44.45,44.48,55100.0,35.5797,35.5797,35.5557,35.5797,55100.0
2014-07-03 09:30:00,44.52,44.59,44.45,44.55,52800.0,35.6117,35.6677,35.5557,35.6357,52800.0
2014-07-03 09:35:00,44.55,44.59,44.52,44.59,8600.0,35.6357,35.6677,35.6117,35.6677,8600.0
2014-07-03 09:40:00,44.59,44.66,44.57,44.66,13800.0,35.6677,35.7236,35.6517,35.7236,13800.0
2014-07-03 09:45:00,44.67,44.67,44.56,44.56,6500.0,35.7316,35.7316,35.6437,35.6437,6500.0
2014-07-03 09:50:00,44.56,44.58,44.53,44.58,6500.0,35.6437,35.6597,35.6197,35.6597,6500.0
2014-07-03 09:55:00,44.58,44.64,44.53,44.55,9900.0,35.6597,35.7076,35.6197,35.6357,9900.0
2014-07-03 10:00:00,44.55,44.59,44.54,44.55,9800.0,35.6357,35.6677,35.6277,35.6357,9800.0
2014-07-03 10:05:00,44.56,44.6,44.56,44.59,6900.0,35.6437,35.6756,35.6437,35.6677,6900.0
2014-07-03 10:10:00,44.59,44.68,44.59,44.68,7700.0,35.6677,35.7396,35.6677,35.7396,7700.0
2014-07-03 10:15:00,44.68,44.68,44.64,44.65,4900.0,35.7396,35.7396,35.7076,35.7156,4900.0
2014-07-03 10:20:00,44.64,44.67,44.6,44.6,31100.0,35.7076,35.7316,35.6756,35.6756,31100.0
2014-07-03 10:25:00,44.6,44.62,44.57,44.59,16000.0,35.6756,35.6916,35.6517,35.6677,16000.0
2014-07-03 10:30:00,44.58,44.58,44.53,44.55,9600.0,35.6597,35.6597,35.6197,35.6357,9600.0
2014-07-03 10:35:00,44.55,44.59,44.54,44.54,10100.0,35.6357,35.6677,35.6277,35.6277,10100.0
2014-07-03 10:40:00,44.53,44.6,44.53,44.6,4700.0,35.6197,35.6756,35.6197,35.6756,4700.0
2014-07-03 10:45:00,44.6,44.64,44.6,44.61,9100.0,35.6756,35.7076,35.6756,35.6836,9100.0
2014-07-03 10:50:00,44.61,44.65,44.61,44.64,3700.0,35.6836,35.7156,35.6836,35.7076,3700.0
2014-07-03 10:55:00,44.65,44.66,44.6,44.6,13600.0,35.7156,35.7236,35.6756,35.6756,13600.0
2014-07-03 11:00:00,44.61,44.61,44.59,44.61,6500.0,35.6836,35.6836,35.6677,35.6836,6500.0
2014-07-03 11:05:00,44.6,44.6,44.57,44.59,6700.0,35.6756,35.6756,35.6517,35.6677,6700.0
2014-07-03 11:10:00,44.58,44.62,44.58,44.62,4900.0,35.6597,35.6916,35.6597,35.6916,4900.0
2014-07-03 11:15:00,44.62,44.64,44.6,44.6,10400.0,35.6916,35.7076,35.6756,35.6756,10400.0
2014-07-03 11:20:00,44.59,44.61,44.59,44.61,3000.0,35.6677,35.6836,35.6677,35.6836,3000.0
2014-07-03 11:25:00,44.6,44.64,44.6,44.63,9400.0,35.6756,35.7076,35.6756,35.6996,9400.0
2014-07-03 11:30:00,44.63,44.63,44.62,44.63,1600.0,35.6996,35.6996,35.6916,35.6996,1600.0
2014-07-03 11:35:00,44.62,44.63,44.61,44.62,5100.0,35.6916,35.6996,35.6836,35.6916,5100.0
2014-07-03 11:40:00,44.62,44.62,44.6,44.61,5300.0,35.6916,35.6916,35.6756,35.6836,5300.0
2014-07-03 11:45:00,44.61,44.61,44.6,44.61,3400.0,35.6836,35.6836,35.6756,35.6836,3400.0
2014-07-03 11:50:00,44.61,44.68,44.61,44.68,17900.0,35.6836,35.7396,35.6836,35.7396,17900.0
2014-07-03 11:55:00,44.68,44.69,44.67,44.69,6200.0,35.7396,35.7476,35.7316,35.7476,6200.0
2014-07-03 12:00:00,44.68,44.7,44.68,44.7,3500.0,35.7396,35.7556,35.7396,35.7556,3500.0
2014-07-03 12:05:00,44.7,44.7,44.66,44.66,12700.0,35.7556,35.7556,35.7236,35.7236,12700.0
2014-07-03 12:10:00,44.66,44.69,44.66,44.68,9600.0,35.7236,35.7476,35.7236,35.7396,9600.0
2014-07-03 12:15:00,44.68,44.69,44.68,44.69,5200.0,35.7396,35.7476,35.7396,35.7476,5200.0
2014-07-03 12:20:00,44.69,44.69,44.66,44.67,8200.0,35.7476,35.7476,35.7236,35.7316,8200.0
2014-07-03 12:25:00,44.66,44.66,44.66,44.66,3600.0,35.7236,35.7236,35.7236,35.7236,3600.0
2014-07-03 12:30:00,44.66,44.67,44.66,44.66,4600.0,35.7236,35.7316,35.7236,35.7236,4600.0
2014-07-03 12:35:00,44.66,44.67,44.66,44.66,10300.0,35.7236,35.7316,35.7236,35.7236,10300.0
2014-07-03 12:40:00,44.66,44.66,44.61,44.61,13700.0,35.7236,35.7236,35.6836,35.6836,13700.0
2014-07-03 12:45:00,44.62,44.67,44.62,44.66,23400.0,35.6916,35.7316,35.6916,35.7236,23400.0
2014-07-03 12:50:00,44.66,44.69,44.66,44.69,17100.0,35.7236,35.7476,35.7236,35.7476,17100.0
2014-07-03 12:55:00,44.69,44.69,44.66,44.68,24400.0,35.7476,35.7476,35.7236,35.7396,24400.0
2014-07-07 09:30:00,44.56,44.7,44.46,44.46,47700.0,35.6437,35.7556,35.5637,35.5637,47700.0
2014-07-07 09:35:00,44.47,44.47,44.37,44.44,12200.0,35.5717,35.5717,35.4917,35.5477,12200.0
2014-07-07 09:40:00,44.44,44.46,44.34,44.44,11900.0,35.5477,35.5637,35.4677,35.5477,11900.0
2014-07-07 09:45:00,44.45,44.54,44.4,44.54,11800.0,35.5557,35.6277,35.5157,35.6277,11800.0
2014-07-07 09:50:00,44.54,44.54,44.45,44.48,11300.0,35.6277,35.6277,35.5557,35.5797,11300.0
2014-07-07 09:55:00,44.47,44.49,44.42,44.46,16200.0,35.5717,35.5877,35.5317,35.5637,16200.0
2014-07-07 10:00:00,44.45,44.51,44.45,44.47,15000.0,35.5557,35.6037,35.5557,35.5717,15000.0
2014-07-07 10:05:00,44.46,44.48,44.43,44.46,13500.0,35.5637,35.5797,35.5397,35.5637,13500.0
2014-07-07 10:10:00,44.46,44.55,44.46,44.55,6700.0,35.5637,35.6357,35.5637,35.6357,6700.0
2014-07-07 10:15:00,44.55,44.55,44.47,44.47,9700.0,35.6357,35.6357,35.5717,35.5717,9700.0
2014-07-07 10:20:00,44.47,44.49,44.46,44.47,4800.0,35.5717,35.5877,35.5637,35.5717,4800.0
2014-07-07 10:25:00,44.46,44.49,44.46,44.47,9100.0,35.5637,35.5877,35.5637,35.5717,9100.0
2014-07-07 10:30:00,44.48,44.48,44.45,44.46,7900.0,35.5797,35.5797,35.5557,35.5637,7900.0
2014-07-07 10:35:00,44.46,44.49,44.46,44.48,5500.0,35.5637,35.5877,35.5637,35.5797,5500.0
2014-07-07 10:40:00,44.48,44.49,44.48,44.48,4400.0,35.5797,35.5877,35.5797,35.5797,4400.0
2014-07-07 10:45:00,44.48,44.5,44.48,44.48,5800.0,35.5797,35.5957,35.5797,35.5797,5800.0
2014-07-07 10:50:00,44.49,44.51,44.48,44.48,9700.0,35.5877,35.6037,35.5797,35.5797,9700.0
2014-07-07 10:55:00,44.47,44.47,44.44,44.47,13100.0,35.5717,35.5717,35.5477,35.5717,13100.0
2014-07-07 11:00:00,44.47,44.47,44.43,44.46,6700.0,35.5717,35.5717,35.5397,35.5637,6700.0
2014-07-07 11:05:00,44.46,44.48,44.44,44.44,3700.0,35.5637,35.5797,35.5477,35.5477,3700.0
2014-07-07 11:10:00,44.43,44.47,44.43,44.44,5900.0,35.5397,35.5717,35.5397,35.5477,5900.0
2014-07-07 11:15:00,44.44,44.46,44.44,44.46,2600.0,35.5477,35.5637,35.5477,35.5637,2600.0
2014-07-07 11:20:00,44.46,44.46,44.42,44.42,5600.0,35.5637,35.5637,35.5317,35.5317,5600.0
2014-07-07 11:25:00,44.43,44.44,44.42,44.43,4600.0,35.5397,35.5477,35.5317,35.5397,4600.0
2014-07-07 11:30:00,44.42,44.42,44.38,44.41,7600.0,35.5317,35.5317,35.4997,35.5237,7600.0
2014-07-07 11:35:00,44.41,44.43,44.39,44.43,27700.0,35.5237,35.5397,35.5077,35.5397,27700.0
2014-07-07 11:40:00,44.44,44.47,44.43,44.47,42500.0,35.5477,35.5717,35.5397,35.5717,42500.0
2014-07-07 11:45:00,44.47,44.48,44.45,44.47,5400.0,35.5717,35.5797,35.5557,35.5717,5400.0
2014-07-07 11:50:00,44.47,44.49,44.47,44.49,3300.0,35.5717,35.5877,35.5717,35.5877,3300.0
2014-07-07 11:55:00,44.48,44.51,44.48,44.51,3500.0,35.5797,35.6037,35.5797,35.6037,3500.0
2014-07-07 12:00:00,44.5,44.55,44.5,44.55,3500.0,35.5957,35.6357,35.5957,35.6357,3500.0
2014-07-07 12:05:00,44.54,44.55,44.5,44.5,8800.0,35.6277,35.6357,35.5957,35.5957,8800.0
2014-07-07 12:10:00,44.49,44.5,44.49,44.49,1100.0,35.5877,35.5957,35.5877,35.5877,1100.0
2014-07-07 12:15:00,44.49,44.49,44.47,44.47,5800.0,35.5877,35.5877,35.5717,35.5717,5800.0
2014-07-07 12:20:00,44.48,44.49,44.48,44.49,5900.0,35.5797,35.5877,35.5797,35.5877,5900.0
2014-07-07 12:25:00,44.49,44.49,44.45,44.45,10500.0,35.5877,35.5877,35.5557,35.5557,10500.0
2014-07-07 12:30:00,44.46,44.46,44.43,44.43,4500.0,35.5637,35.5637,35.5397,35.5397,4500.0
2014-07-07 12:35:00,44.42,44.43,44.4,44.42,9500.0,35.5317,35.5397,35.5157,35.5317,9500.0
2014-07-07 12:40:00,44.41,44.43,44.41,44.43,6600.0,35.5237,35.5397,35.5237,35.5397,6600.0
2014-07-07 12:45:00,44.43,44.43,44.4,44.41,5900.0,35.5397,35.5397,35.5157,35.5237,5900.0
2014-07-07 12:50:00,44.4,44.41,44.4,44.41,6200.0,35.5157,35.5237,35.5157,35.5237,6200.0
2014-07-07 12:55:00,44.41,44.43,44.4,44.43,5700.0,35.5237,35.5397,35.5157,35.5397,5700.0
2014-07-07 13:00:00,44.43,44.45,44.43,44.44,4000.0,35.5397,35.5557,35.5397,35.5477,4000.0
2014-07-07 13:05:00,44.43,44.44,44.42,44.43,7700.0,35.5397,35.5477,35.5317,35.5397,7700.0
2014-07-07 13:10:00,44.44,44.45,44.44,44.45,2700.0,35.5477,35.5557,35.5477,35.5557,2700.0
2014-07-07 13:15:00,44.46,44.46,44.44,44.46,8300.0,35.5637,35.5637,35.5477,35.5637,8300.0
2014-07-07 13:20:00,44.46,44.47,44.46,44.47,3800.0,35.5637,35.5717,35.5637,35.5717,3800.0
2014-07-07 13:25:00,44.46,44.48,44.46,44.48,2900.0,35.5637,35.5797,35.5637,35.5797,2900.0
2014-07-07 13:30:00,44.48,44.5,44.48,44.5,4900.0,35.5797,35.5957,35.5797,35.5957,4900.0
2014-07-07 13:35:00,44.51,44.51,44.48,44.48,5900.0,35.6037,35.6037,35.5797,35.5797,5900.0
2014-07-07 13:40:00,44.48,44.48,44.47,44.48,1900.0,35.5797,35.5797,35.5717,35.5797,1900.0
2014-07-07 13:45:00,44.48,44.53,44.48,44.53,6200.0,35.5797,35.6197,35.5797,35.6197,6200.0
2014-07-07 13:50:00,44.52,44.54,44.51,44.51,6700.0,35.6117,35.6277,35.6037,35.6037,6700.0
2014-07-07 13:55:00,44.51,44.52,44.5,44.51,4000.0,35.6037,35.6117,35.5957,35.6037,4000.0
2014-07-07 14:00:00,44.52,44.52,44.49,44.49,4100.0,35.6117,35.6117,35.5877,35.5877,4100.0
2014-07-07 14:05:00,44.49,44.5,44.48,44.48,7100.0,35.5877,35.5957,35.5797,35.5797,7100.0
2014-07-07 14:10:00,44.49,44.5,44.48,44.5,4200.0,35.5877,35.5957,35.5797,35.5957,4200.0
2014-07-07 14:15:00,44.5,44.52,44.49,44.52,3300.0,35.5957,35.6117,35.5877,35.6117,3300.0
2014-07-07 14:20:00,44.51,44.52,44.48,44.5,9000.0,35.6037,35.6117,35.5797,35.5957,9000.0
2014-07-07 14:25:00,44.5,44.52,44.5,44.52,4400.0,35.5957,35.6117,35.5957,35.6117,4400.0
2014-07-07 14:30:00,44.52,44.52,44.46,44.48,19400.0,35.6117,35.6117,35.5637,35.5797,19400.0
2014-07-07 14:35:00,44.47,44.48,44.46,44.46,7600.0,35.5717,35.5797,35.5637,35.5637,7600.0
2014-07-07 14:40:00,44.46,44.48,44.46,44.46,10200.0,35.5637,35.5797,35.5637,35.5637,10200.0
2014-07-07 14:45:00,44.46,44.47,44.45,44.46,3700.0,35.5637,35.5717,35.5557,35.5637,3700.0
2014-07-07 14:50:00,44.46,44.47,44.43,44.47,12100.0,35.5637,35.5717,35.5397,35.5717,12100.0
2014-07-07 14:55:00,44.47,44.48,44.45,44.45,6900.0,35.5717,35.5797,35.5557,35.5557,6900.0
2014-07-07 15:00:00,44.44,44.46,44.44,44.45,5900.0,35.5477,35.5637,35.5477,35.5557,5900.0
2014-07-07 15:05:00,44.45,44.46,44.44,44.45,14000.0,35.5557,35.5637,35.5477,35.5557,14000.0
2014-07-07 15:10:00,44.45,44.47,44.44,44.46,9500.0,35.5557,35.5717,35.5477,35.5637,9500.0
2014-07-07 15:15:00,44.45,44.48,44.45,44.45,11300.0,35.5557,35.5797,35.5557,35.5557,11300.0
2014-07-07 15:20:00,44.45,44.48,44.44,44.47,18500.0,35.5557,35.5797,35.5477,35.5717,18500.0
2014-07-07 15:25:00,44.46,44.47,44.45,44.46,14200.0,35.5637,35.5717,35.5557,35.5637,14200.0
2014-07-07 15:30:00,44.46,44.48,44.45,44.46,13600.0,35.5637,35.5797,35.5557,35.5637,13600.0
2014-07-07 15:35:00,44.45,44.49,44.45,44.49,48000.0,35.5557,35.5877,35.5557,35.5877,48000.0
2014-07-07 15:40:00,44.49,44.52,44.49,44.52,25700.0,35.5877,35.6117,35.5877,35.6117,25700.0
2014-07-07 15:45:00,44.51,44.55,44.51,44.52,37100.0,35.6037,35.6357,35.6037,35.6117,37100.0
2014-07-07 15:50:00,44.52,44.55,44.51,44.53,50300.0,35.6117,35.6357,35.6037,35.6197,50300.0
2014-07-07 15:55:00,44.53,44.54,44.51,44.53,52100.0,35.6197,35.6277,35.6037,35.6197,52100.0
2014-07-08 09:30:00,44.46,44.47,44.41,44.46,18900.0,35.5637,35.5717,35.5237,35.5637,18900.0
2014-07-08 09:35:00,44.48,44.48,44.43,44.43,4800.0,35.5797,35.5797,35.5397,35.5397,4800.0
2014-07-08 09:40:00,44.44,44.47,44.43,44.47,2800.0,35.5477,35.5717,35.5397,35.5717,2800.0
2014-07-08 09:45:00,44.47,44.48,44.39,44.4,2800.0,35.5717,35.5797,35.5077,35.5157,2800.0
2014-07-08 09:50:00,44.42,44.5,44.42,44.48,12200.0,35.5317,35.5957,35.5317,35.5797,12200.0
2014-07-08 09:55:00,44.48,44.55,44.47,44.54,11400.0,35.5797,35.6357,35.5717,35.6277,11400.0
2014-07-08 10:00:00,44.55,44.55,44.49,44.5,11100.0,35.6357,35.6357,35.5877,35.5957,11100.0
2014-07-08 10:05:00,44.5,44.57,44.49,44.56,10800.0,35.5957,35.6517,35.5877,35.6437,10800.0
2014-07-08 10:10:00,44.55,44.6,44.54,44.57,28100.0,35.6357,35.6756,35.6277,35.6517,28100.0
2014-07-08 10:15:00,44.56,44.6,44.54,44.6,5300.0,35.6437,35.6756,35.6277,35.6756,5300.0
2014-07-08 10:20:00,44.61,44.63,44.59,44.59,7400.0,35.6836,35.6996,35.6677,35.6677,7400.0
2014-07-08 10:25:00,44.59,44.62,44.59,44.6,10700.0,35.6677,35.6916,35.6677,35.6756,10700.0
2014-07-08 10:30:00,44.6,44.6,44.52,44.52,4800.0,35.6756,35.6756,35.6117,35.6117,4800.0
2014-07-08 10:35:00,44.53,44.55,44.52,44.55,3700.0,35.6197,35.6357,35.6117,35.6357,3700.0
2014-07-08 10:40:00,44.56,44.59,44.55,44.59,17900.0,35.6437,35.6677,35.6357,35.6677,17900.0
2014-07-08 10:45:00,44.58,44.63,44.57,44.63,6400.0,35.6597,35.6996,35.6517,35.6996,6400.0
2014-07-08 10:50:00,44.62,44.62,44.57,44.58,4300.0,35.6916,35.6916,35.6517,35.6597,4300.0
2014-07-08 10:55:00,44.57,44.58,44.55,44.56,4600.0,35.6517,35.6597,35.6357,35.6437,4600.0
2014-07-08 11:00:00,44.56,44.57,44.51,44.54,11800.0,35.6437,35.6517,35.6037,35.6277,11800.0
2014-07-08 11:05:00,44.54,44.54,44.52,44.53,6500.0,35.6277,35.6277,35.6117,35.6197,6500.0
2014-07-08 11:10:00,44.53,44.59,44.53,44.56,6100.0,35.6197,35.6677,35.6197,35.6437,6100.0
2014-07-08 11:15:00,44.56,44.57,44.51,44.51,4600.0,35.6437,35.6517,35.6037,35.6037,4600.0
2014-07-08 11:20:00,44.52,44.53,44.5,44.51,2800.0,35.6117,35.6197,35.5957,35.6037,2800.0
2014-07-08 11:25:00,44.51,44.51,44.49,44.49,6000.0,35.6037,35.6037,35.5877,35.5877,6000.0
2014-07-08 11:30:00,44.49,44.53,44.49,44.52,6800.0,35.5877,35.6197,35.5877,35.6117,6800.0
2014-07-08 11:35:00,44.52,44.56,44.52,44.56,5000.0,35.6117,35.6437,35.6117,35.6437,5000.0
2014-07-08 11:40:00,44.56,44.58,44.56,44.57,3800.0,35.6437,35.6597,35.6437,35.6517,3800.0
2014-07-08 11:45:00,44.55,44.58,44.55,44.58,6500.0,35.6357,35.6597,35.6357,35.6597,6500.0
2014-07-08 11:50:00,44.57,44.58,44.53,44.53,3400.0,35.6517,35.6597,35.6197,35.6197,3400.0
2014-07-08 11:55:00,44.54,44.59,44.53,44.59,10000.0,35.6277,35.6677,35.6197,35.6677,10000.0
2014-07-08 12:00:00,44.59,44.61,44.58,44.59,3600.0,35.6677,35.6836,35.6597,35.6677,3600.0
2014-07-08 12:05:00,44.59,44.62,44.58,44.58,13500.0,35.6677,35.6916,35.6597,35.6597,13500.0
2014-07-08 12:10:00,44.58,44.58,44.54,44.57,5500.0,35.6597,35.6597,35.6277,35.6517,5500.0
2014-07-08 12:15:00,44.58,44.58,44.56,44.58,9100.0,35.6597,35.6597,35.6437,35.6597,9100.0
2014-07-08 12:20:00,44.59,44.62,44.59,44.61,9400.0,35.6677,35.6916,35.6677,35.6836,9400.0
2014-07-08 12:25:00,44.61,44.63,44.61,44.62,12700.0,35.6836,35.6996,35.6836,35.6916,12700.0
2014-07-08 12:30:00,44.62,44.67,44.62,44.66,27300.0,35.6916,35.7316,35.6916,35.7236,27300.0
2014-07-08 12:35:00,44.67,44.7,44.61,44.62,66600.0,35.7316,35.7556,35.6836,35.6916,66600.0
2014-07-08 12:40:00,44.62,44.64,44.62,44.63,2000.0,35.6916,35.7076,35.6916,35.6996,2000.0
2014-07-08 12:45:00,44.64,44.64,44.61,44.61,3900.0,35.7076,35.7076,35.6836,35.6836,3900.0
2014-07-08 12:50:00,44.61,44.64,44.6,44.63,7500.0,35.6836,35.7076,35.6756,35.6996,7500.0
2014-07-08 12:55:00,44.64,44.66,44.59,44.61,9500.0,35.7076,35.7236,35.6677,35.6836,9500.0
2014-07-08 13:00:00,44.6,44.6,44.58,44.58,900.0,35.6756,35.6756,35.6597,35.6597,900.0
2014-07-08 13:05:00,44.58,44.59,44.55,44.59,4700.0,35.6597,35.6677,35.6357,35.6677,4700.0
2014-07-08 13:10:00,44.59,44.64,44.59,44.64,5400.0,35.6677,35.7076,35.6677,35.7076,5400.0
2014-07-08 13:15:00,44.65,44.66,44.63,44.66,5900.0,35.7156,35.7236,35.6996,35.7236,5900.0
2014-07-08 13:20:00,44.66,44.66,44.64,44.65,2900.0,35.7236,35.7236,35.7076,35.7156,2900.0
2014-07-08 13:25:00,44.65,44.65,44.62,44.62,12300.0,35.7156,35.7156,35.6916,35.6916,12300.0
2014-07-08 13:30:00,44.62,44.62,44.61,44.61,2300.0,35.6916,35.6916,35.6836,35.6836,2300.0
2014-07-08 13:35:00,44.62,44.65,44.62,44.64,4600.0,35.6916,35.7156,35.6916,35.7076,4600.0
2014-07-08 13:40:00,44.64,44.65,44.63,44.64,11200.0,35.7076,35.7156,35.6996,35.7076,11200.0
2014-07-08 13:45:00,44.65,44.65,44.62,44.63,10800.0,35.7156,35.7156,35.6916,35.6996,10800.0
2014-07-08 13:50:00,44.63,44.66,44.63,44.63,8500.0,35.6996,35.7236,35.6996,35.6996,8500.0
2014-07-08 13:55:00,44.63,44.63,44.62,44.63,3800.0,35.6996,35.6996,35.6916,35.6996,3800.0
2014-07-08 14:00:00,44.62,44.63,44.61,44.61,11800.0,35.6916,35.6996,35.6836,35.6836,11800.0
2014-07-08 14:05:00,44.6,44.6,44.58,44.58,1600.0,35.6756,35.6756,35.6597,35.6597,1600.0
2014-07-08 14:10:00,44.58,44.59,44.57,44.59,6900.0,35.6597,35.6677,35.6517,35.6677,6900.0
2014-07-08 14:15:00,44.58,44.58,44.56,44.57,5800.0,35.6597,35.6597,35.6437,35.6517,5800.0
2014-07-08 14:20:00,44.58,44.61,44.58,44.61,5200.0,35.6597,35.6836,35.6597,35.6836,5200.0
2014-07-08 14:25:00,44.61,44.62,44.6,44.62,5300.0,35.6836,35.6916,35.6756,35.6916,5300.0
2014-07-08 14:30:00,44.62,44.62,44.61,44.62,3500.0,35.6916,35.6916,35.6836,35.6916,3500.0
2014-07-08 14:35:00,44.62,44.62,44.59,44.61,13600.0,35.6916,35.6916,35.6677,35.6836,13600.0
2014-07-08 14:40:00,44.62,44.66,44.61,44.66,7100.0,35.6916,35.7236,35.6836,35.7236,7100.0
2014-07-08 14:45:00,44.66,44.67,44.65,44.65,11800.0,35.7236,35.7316,35.7156,35.7156,11800.0
2014-07-08 14:50:00,44.66,44.66,44.64,44.64,6900.0,35.7236,35.7236,35.7076,35.7076,6900.0
2014-07-08 14:55:00,44.65,44.65,44.6,44.6,11100.0,35.7156,35.7156,35.6756,35.6756,11100.0
2014-07-08 15:00:00,44.61,44.63,44.61,44.63,8800.0,35.6836,35.6996,35.6836,35.6996,8800.0
2014-07-08 15:05:00,44.63,44.65,44.62,44.64,9000.0,35.6996,35.7156,35.6916,35.7076,9000.0
2014-07-08 15:10:00,44.64,44.64,44.6,44.62,15300.0,35.7076,35.7076,35.6756,35.6916,15300.0
2014-07-08 15:15:00,44.62,44.66,44.62,44.64,18700.0,35.6916,35.7236,35.6916,35.7076,18700.0
2014-07-08 15:20:00,44.64,44.65,44.63,44.65,7800.0,35.7076,35.7156,35.6996,35.7156,7800.0
2014-07-08 15:25:00,44.65,44.65,44.63,44.63,11400.0,35.7156,35.7156,35.6996,35.6996,11400.0
2014-07-08 15:30:00,44.63,44.64,44.61,44.61,16700.0,35.6996,35.7076,35.6836,35.6836,16700.0
2014-07-08 15:35:00,44.61,44.63,44.59,44.63,27500.0,35.6836,35.6996,35.6677,35.6996,27500.0
2014-07-08 15:40:00,44.62,44.63,44.59,44.59,17600.0,35.6916,35.6996,35.6677,35.6677,17600.0
2014-07-08 15:45:00,44.59,44.61,44.57,44.57,46400.0,35.6677,35.6836,35.6517,35.6517,46400.0
2014-07-08 15:50:00,44.57,44.59,44.56,44.56,25200.0,35.6517,35.6677,35.6437,35.6437,25200.0
2014-07-08 15:55:00,44.56,44.61,44.56,44.61,44100.0,35.6437,35.6836,35.6437,35.6836,44100.0
2014-07-09 09:30:00,44.6,44.69,44.6,44.64,23100.0,35.6756,35.7476,35.6756,35.7076,23100.0
2014-07-09 09:35:00,44.62,44.65,44.58,44.61,8600.0,35.6916,35.7156,35.6597,35.6836,8600.0
2014-07-09 09:40:00,44.6,44.6,44.48,44.49,17000.0,35.6756,35.6756,35.5797,35.5877,17000.0
2014-07-09 09:45:00,44.48,44.52,44.47,44.47,23500.0,35.5797,35.6117,35.5717,35.5717,23500.0
2014-07-09 09:50:00,44.47,44.55,44.47,44.55,9100.0,35.5717,35.6357,35.5717,35.6357,9100.0
2014-07-09 09:55:00,44.55,44.57,44.53,44.57,9300.0,35.6357,35.6517,35.6197,35.6517,9300.0
2014-07-09 10:00:00,44.57,44.57,44.51,44.53,6700.0,35.6517,35.6517,35.6037,35.6197,6700.0
2014-07-09 10:05:00,44.52,44.52,44.49,44.52,7800.0,35.6117,35.6117,35.5877,35.6117,7800.0
2014-07-09 10:10:00,44.53,44.56,44.53,44.53,12600.0,35.6197,35.6437,35.6197,35.6197,12600.0
2014-07-09 10:15:00,44.53,44.53,44.5,44.52,7400.0,35.6197,35.6197,35.5957,35.6117,7400.0
2014-07-09 10:20:00,44.51,44.52,44.5,44.5,3700.0,35.6037,35.6117,35.5957,35.5957,3700.0
2014-07-09 10:25:00,44.51,44.54,44.49,44.49,9900.0,35.6037,35.6277,35.5877,35.5877,9900.0
2014-07-09 10:30:00,44.5,44.5,44.48,44.49,11900.0,35.5957,35.5957,35.5797,35.5877,11900.0
2014-07-09 10:35:00,44.49,44.5,44.45,44.47,8900.0,35.5877,35.5957,35.5557,35.5717,8900.0
2014-07-09 10:40:00,44.47,44.53,44.45,44.52,63200.0,35.5717,35.6197,35.5557,35.6117,63200.0
2014-07-09 10:45:00,44.51,44.59,44.49,44.59,18200.0,35.6037,35.6677,35.5877,35.6677,18200.0
2014-07-09 10:50:00,44.59,44.59,44.54,44.56,16500.0,35.6677,35.6677,35.6277,35.6437,16500.0
2014-07-09 10:55:00,44.55,44.61,44.55,44.6,12800.0,35.6357,35.6836,35.6357,35.6756,12800.0
2014-07-09 11:00:00,44.59,44.59,44.56,44.57,8700.0,35.6677,35.6677,35.6437,35.6517,8700.0
2014-07-09 11:05:00,44.58,44.58,44.53,44.54,10400.0,35.6597,35.6597,35.6197,35.6277,10400.0
2014-07-09 11:10:00,44.54,44.6,44.54,44.59,16300.0,35.6277,35.6756,35.6277,35.6677,16300.0
2014-07-09 11:15:00,44.59,44.6,44.58,44.59,4900.0,35.6677,35.6756,35.6597,35.6677,4900.0
2014-07-09 11:20:00,44.59,44.6,44.56,44.57,17700.0,35.6677,35.6756,35.6437,35.6517,17700.0
2014-07-09 11:25:00,44.57,44.6,44.56,44.56,7600.0,35.6517,35.6756,35.6437,35.6437,7600.0
2014-07-09 11:30:00,44.57,44.57,44.55,44.55,3100.0,35.6517,35.6517,35.6357,35.6357,3100.0
2014-07-09 11:35:00,44.55,44.55,44.5,44.52,10800.0,35.6357,35.6357,35.5957,35.6117,10800.0
2014-07-09 11:40:00,44.52,44.52,44.49,44.49,4900.0,35.6117,35.6117,35.5877,35.5877,4900.0
2014-07-09 11:45:00,44.49,44.5,44.49,44.5,6800.0,35.5877,35.5957,35.5877,35.5957,6800.0
2014-07-09 11:50:00,44.49,44.5,44.46,44.49,10400.0,35.5877,35.5957,35.5637,35.5877,10400.0
2014-07-09 11:55:00,44.47,44.49,44.46,44.46,5100.0,35.5717,35.5877,35.5637,35.5637,5100.0
2014-07-09 12:00:00,44.46,44.47,44.46,44.46,1500.0,35.5637,35.5717,35.5637,35.5637,1500.0
2014-07-09 12:05:00,44.47,44.49,44.46,44.48,5200.0,35.5717,35.5877,35.5637,35.5797,5200.0
2014-07-09 12:10:00,44.48,44.48,44.45,44.45,5100.0,35.5797,35.5797,35.5557,35.5557,5100.0
2014-07-09 12:15:00,44.44,44.47,44.41,44.46,31600.0,35.5477,35.5717,35.5237,35.5637,31600.0
2014-07-09 12:20:00,44.46,44.46,44.34,44.35,57300.0,35.5637,35.5637,35.4677,35.4757,57300.0
2014-07-09 12:25:00,44.33,44.36,44.3,44.31,46600.0,35.4597,35.4837,35.4357,35.4437,46600.0
2014-07-09 12:30:00,44.32,44.32,44.28,44.29,30000.0,35.4517,35.4517,35.4197,35.4277,30000.0
2014-07-09 12:35:00,44.29,44.35,44.29,44.33,23600.0,35.4277,35.4757,35.4277,35.4597,23600.0
2014-07-09 12:40:00,44.34,44.35,44.33,44.35,14100.0,35.4677,35.4757,35.4597,35.4757,14100.0
2014-07-09 12:45:00,44.34,44.35,44.31,44.31,28600.0,35.4677,35.4757,35.4437,35.4437,28600.0
2014-07-09 12:50:00,44.32,44.33,44.31,44.32,17300.0,35.4517,35.4597,35.4437,35.4517,17300.0
2014-07-09 12:55:00,44.32,44.32,44.29,44.29,19900.0,35.4517,35.4517,35.4277,35.4277,19900.0
2014-07-09 13:00:00,44.28,44.28,44.22,44.26,40400.0,35.4197,35.4197,35.3717,35.4037,40400.0
2014-07-09 13:05:00,44.26,44.27,44.25,44.25,7200.0,35.4037,35.4117,35.3957,35.3957,7200.0
2014-07-09 13:10:00,44.25,44.26,44.19,44.2,35700.0,35.3957,35.4037,35.3477,35.3557,35700.0
2014-07-09 13:15:00,44.2,44.21,44.17,44.17,43400.0,35.3557,35.3637,35.3317,35.3317,43400.0
2014-07-09 13:20:00,44.17,44.18,44.14,44.14,11300.0,35.3317,35.3397,35.3077,35.3077,11300.0
2014-07-09 13:25:00,44.14,44.16,44.13,44.15,24000.0,35.3077,35.3237,35.2997,35.3157,24000.0
2014-07-09 13:30:00,44.14,44.18,44.14,44.16,17200.0,35.3077,35.3397,35.3077,35.3237,17200.0
2014-07-09 13:35:00,44.17,44.22,44.17,44.21,15300.0,35.3317,35.3717,35.3317,35.3637,15300.0
2014-07-09 13:40:00,44.21,44.21,44.2,44.21,2900.0,35.3637,35.3637,35.3557,35.3637,2900.0
2014-07-09 13:45:00,44.21,44.21,44.17,44.17,10300.0,35.3637,35.3637,35.3317,35.3317,10300.0
2014-07-09 13:50:00,44.17,44.18,44.17,44.17,1400.0,35.3317,35.3397,35.3317,35.3317,1400.0
2014-07-09 13:55:00,44.17,44.2,44.17,44.19,14500.0,35.3317,35.3557,35.3317,35.3477,14500.0
2014-07-09 14:00:00,44.19,44.19,44.12,44.13,28200.0,35.3477,35.3477,35.2917,35.2997,28200.0
2014-07-09 14:05:00,44.13,44.14,44.07,44.09,37300.0,35.2997,35.3077,35.2517,35.2677,37300.0
2014-07-09 14:10:00,44.09,44.16,44.09,44.16,18100.0,35.2677,35.3237,35.2677,35.3237,18100.0
2014-07-09 14:15:00,44.16,44.21,44.16,44.19,29500.0,35.3237,35.3637,35.3237,35.3477,29500.0
2014-07-09 14:20:00,44.2,44.22,44.2,44.2,15800.0,35.3557,35.3717,35.3557,35.3557,15800.0
2014-07-09 14:25:00,44.2,44.26,44.2,44.24,10900.0,35.3557,35.4037,35.3557,35.3877,10900.0
2014-07-09 14:30:00,44.24,44.24,44.2,44.2,17700.0,35.3877,35.3877,35.3557,35.3557,17700.0
2014-07-09 14:35:00,44.2,44.21,44.17,44.17,7800.0,35.3557,35.3637,35.3317,35.3317,7800.0
2014-07-09 14:40:00,44.17,44.25,44.17,44.24,17300.0,35.3317,35.3957,35.3317,35.3877,17300.0
2014-07-09 14:45:00,44.24,44.24,44.22,44.23,14600.0,35.3877,35.3877,35.3717,35.3797,14600.0
2014-07-09 14:50:00,44.21,44.23,44.2,44.23,10700.0,35.3637,35.3797,35.3557,35.3797,10700.0
2014-07-09 14:55:00,44.23,44.24,44.21,44.21,7100.0,35.3797,35.3877,35.3637,35.3637,7100.0
2014-07-09 15:00:00,44.21,44.26,44.21,44.25,14200.0,35.3637,35.4037,35.3637,35.3957,14200.0
2014-07-09 15:05:00,44.26,44.28,44.26,44.27,13300.0,35.4037,35.4197,35.4037,35.4117,13300.0
2014-07-09 15:10:00,44.28,44.3,44.27,44.29,14000.0,35.4197,35.4357,35.4117,35.4277,14000.0
2014-07-09 15:15:00,44.28,44.28,44.24,44.24,14300.0,35.4197,35.4197,35.3877,35.3877,14300.0
2014-07-09 15:20:00,44.23,44.24,44.2,44.2,26600.0,35.3797,35.3877,35.3557,35.3557,26600.0
2014-07-09 15:25:00,44.19,44.22,44.19,44.21,11100.0,35.3477,35.3717,35.3477,35.3637,11100.0
2014-07-09 15:30:00,44.21,44.24,44.2,44.24,14200.0,35.3637,35.3877,35.3557,35.3877,14200.0
2014-07-09 15:35:00,44.24,44.24,44.2,44.23,25800.0,35.3877,35.3877,35.3557,35.3797,25800.0
2014-07-09 15:40:00,44.23,44.24,44.21,44.23,30700.0,35.3797,35.3877,35.3637,35.3797,30700.0
2014-07-09 15:45:00,44.23,44.25,44.21,44.21,35700.0,35.3797,35.3957,35.3637,35.3637,35700.0
2014-07-09 15:50:00,44.22,44.24,44.2,44.23,61000.0,35.3717,35.3877,35.3557,35.3797,61000.0
2014-07-09 15:55:00,44.23,44.24,44.2,44.23,98600.0,35.3797,35.3877,35.3557,35.3797,98600.0
2014-07-10 09:30:00,44.0,44.15,43.83,44.15,55400.0,35.1957,35.3157,35.0597,35.3157,55400.0
2014-07-10 09:35:00,44.16,44.18,44.07,44.13,19500.0,35.3237,35.3397,35.2517,35.2997,19500.0
2014-07-10 09:40:00,44.13,44.19,44.12,44.19,12100.0,35.2997,35.3477,35.2917,35.3477,12100.0
2014-07-10 09:45:00,44.19,44.21,44.12,44.19,17000.0,35.3477,35.3637,35.2917,35.3477,17000.0
2014-07-10 09:50:00,44.18,44.24,44.17,44.22,27300.0,35.3397,35.3877,35.3317,35.3717,27300.0
2014-07-10 09:55:00,44.23,44.25,44.2,44.24,7800.0,35.3797,35.3957,35.3557,35.3877,7800.0
2014-07-10 10:00:00,44.23,44.25,44.18,44.23,17300.0,35.3797,35.3957,35.3397,35.3797,17300.0
2014-07-10 10:05:00,44.23,44.3,44.23,44.27,11700.0,35.3797,35.4357,35.3797,35.4117,11700.0
2014-07-10 10:10:00,44.27,44.27,44.19,44.19,25100.0,35.4117,35.4117,35.3477,35.3477,25100.0
2014-07-10 10:15:00,44.18,44.19,44.16,44.16,17800.0,35.3397,35.3477,35.3237,35.3237,17800.0
2014-07-10 10:20:00,44.16,44.18,44.13,44.13,6100.0,35.3237,35.3397,35.2997,35.2997,6100.0
2014-07-10 10:25:00,44.13,44.14,44.1,44.13,12200.0,35.2997,35.3077,35.2757,35.2997,12200.0
2014-07-10 10:30:00,44.13,44.13,44.06,44.06,15800.0,35.2997,35.2997,35.2437,35.2437,15800.0
2014-07-10 10:35:00,44.06,44.09,44.05,44.07,7700.0,35.2437,35.2677,35.2357,35.2517,7700.0
2014-07-10 10:40:00,44.07,44.09,44.06,44.08,4700.0,35.2517,35.2677,35.2437,35.2597,4700.0
2014-07-10 10:45:00,44.09,44.16,44.09,44.14,17300.0,35.2677,35.3237,35.2677,35.3077,17300.0
2014-07-10 10:50:00,44.16,44.16,44.13,44.15,9800.0,35.3237,35.3237,35.2997,35.3157,9800.0
2014-07-10 10:55:00,44.15,44.19,44.15,44.17,20000.0,35.3157,35.3477,35.3157,35.3317,20000.0
2014-07-10 11:00:00,44.16,44.19,44.15,44.16,7700.0,35.3237,35.3477,35.3157,35.3237,7700.0
2014-07-10 11:05:00,44.16,44.17,44.12,44.12,6600.0,35.3237,35.3317,35.2917,35.2917,6600.0
2014-07-10 11:10:00,44.13,44.13,44.11,44.12,5400.0,35.2997,35.2997,35.2837,35.2917,5400.0
2014-07-10 11:15:00,44.13,44.15,44.12,44.13,4400.0,35.2997,35.3157,35.2917,35.2997,4400.0
2014-07-10 11:20:00,44.13,44.13,44.12,44.12,6200.0,35.2997,35.2997,35.2917,35.2917,6200.0
2014-07-10 11:25:00,44.12,44.13,44.08,44.1,8200.0,35.2917,35.2997,35.2597,35.2757,8200.0
2014-07-10 11:30:00,44.1,44.1,44.08,44.09,10600.0,35.2757,35.2757,35.2597,35.2677,10600.0
2014-07-10 11:35:00,44.08,44.09,44.05,44.05,12800.0,35.2597,35.2677,35.2357,35.2357,12800.0
2014-07-10 11:40:00,44.06,44.07,44.05,44.07,1900.0,35.2437,35.2517,35.2357,35.2517,1900.0
2014-07-10 11:45:00,44.06,44.09,44.06,44.07,9600.0,35.2437,35.2677,35.2437,35.2517,9600.0
2014-07-10 11:50:00,44.06,44.07,44.05,44.06,3600.0,35.2437,35.2517,35.2357,35.2437,3600.0
2014-07-10 11:55:00,44.06,44.07,44.05,44.07,2700.0,35.2437,35.2517,35.2357,35.2517,2700.0
2014-07-10 12:00:00,44.07,44.07,44.05,44.07,3900.0,35.2517,35.2517,35.2357,35.2517,3900.0
2014-07-10 12:05:00,44.07,44.09,44.06,44.09,6500.0,35.2517,35.2677,35.2437,35.2677,6500.0
2014-07-10 12:10:00,44.08,44.11,44.08,44.1,2900.0,35.2597,35.2837,35.2597,35.2757,2900.0
2014-07-10 12:15:00,44.1,44.11,44.08,44.1,9600.0,35.2757,35.2837,35.2597,35.2757,9600.0
2014-07-10 12:20:00,44.11,44.16,44.1,44.16,9700.0,35.2837,35.3237,35.2757,35.3237,9700.0
2014-07-10 12:25:00,44.16,44.17,44.16,44.17,3900.0,35.3237,35.3317,35.3237,35.3317,3900.0
2014-07-10 12:30:00,44.18,44.18,44.14,44.14,8200.0,35.3397,35.3397,35.3077,35.3077,8200.0
2014-07-10 12:35:00,44.14,44.14,44.14,44.14,1800.0,35.3077,35.3077,35.3077,35.3077,1800.0
2014-07-10 12:40:00,44.14,44.16,44.14,44.15,4600.0,35.3077,35.3237,35.3077,35.3157,4600.0
2014-07-10 12:45:00,44.15,44.15,44.13,44.13,3400.0,35.3157,35.3157,35.2997,35.2997,3400.0
2014-07-10 12:50:00,44.13,44.14,44.1,44.1,4500.0,35.2997,35.3077,35.2757,35.2757,4500.0
2014-07-10 12:55:00,44.1,44.11,44.1,44.1,2400.0,35.2757,35.2837,35.2757,35.2757,2400.0
2014-07-10 13:00:00,44.11,44.12,44.08,44.08,9900.0,35.2837,35.2917,35.2597,35.2597,9900.0
2014-07-10 13:05:00,44.08,44.11,44.08,44.1,7100.0,35.2597,35.2837,35.2597,35.2757,7100.0
2014-07-10 13:10:00,44.1,44.11,44.09,44.11,2400.0,35.2757,35.2837,35.2677,35.2837,2400.0
2014-07-10 13:15:00,44.1,44.11,44.1,44.11,700.0,35.2757,35.2837,35.2757,35.2837,700.0
2014-07-10 13:20:00,44.11,44.16,44.11,44.15,7300.0,35.2837,35.3237,35.2837,35.3157,7300.0
2014-07-10 13:25:00,44.15,44.16,44.14,44.16,10500.0,35.3157,35.3237,35.3077,35.3237,10500.0
2014-07-10 13:30:00,44.17,44.18,44.16,44.16,4800.0,35.3317,35.3397,35.3237,35.3237,4800.0
2014-07-10 13:35:00,44.15,44.17,44.15,44.17,3200.0,35.3157,35.3317,35.3157,35.3317,3200.0
2014-07-10 13:40:00,44.18,44.19,44.14,44.14,10100.0,35.3397,35.3477,35.3077,35.3077,10100.0
2014-07-10 13:45:00,44.15,44.16,44.14,44.14,4400.0,35.3157,35.3237,35.3077,35.3077,4400.0
2014-07-10 13:50:00,44.14,44.15,44.14,44.15,4400.0,35.3077,35.3157,35.3077,35.3157,4400.0
2014-07-10 13:55:00,44.14,44.15,44.14,44.15,1800.0,35.3077,35.3157,35.3077,35.3157,1800.0
2014-07-10 14:00:00,44.15,44.18,44.15,44.18,7100.0,35.3157,35.3397,35.3157,35.3397,7100.0
2014-07-10 14:05:00,44.18,44.19,44.18,44.19,2900.0,35.3397,35.3477,35.3397,35.3477,2900.0
2014-07-10 14:10:00,44.19,44.21,44.19,44.19,15200.0,35.3477,35.3637,35.3477,35.3477,15200.0
2014-07-10 14:15:00,44.19,44.19,44.18,44.19,1300.0,35.3477,35.3477,35.3397,35.3477,1300.0
2014-07-10 14:20:00,44.18,44.19,44.15,44.15,21500.0,35.3397,35.3477,35.3157,35.3157,21500.0
2014-07-10 14:25:00,44.15,44.18,44.15,44.16,5700.0,35.3157,35.3397,35.3157,35.3237,5700.0
2014-07-10 14:30:00,44.16,44.17,44.15,44.16,16100.0,35.3237,35.3317,35.3157,35.3237,16100.0
2014-07-10 14:35:00,44.16,44.17,44.13,44.14,12200.0,35.3237,35.3317,35.2997,35.3077,12200.0
2014-07-10 14:40:00,44.14,44.14,44.1,44.1,12500.0,35.3077,35.3077,35.2757,35.2757,12500.0
2014-07-10 14:45:00,44.1,44.15,44.1,44.12,8200.0,35.2757,35.3157,35.2757,35.2917,8200.0
2014-07-10 14:50:00,44.12,44.13,44.11,44.12,9500.0,35.2917,35.2997,35.2837,35.2917,9500.0
2014-07-10 14:55:00,44.13,44.13,44.1,44.1,7400.0,35.2997,35.2997,35.2757,35.2757,7400.0
2014-07-10 15:00:00,44.1,44.13,44.09,44.12,14700.0,35.2757,35.2997,35.2677,35.2917,14700.0
2014-07-10 15:05:00,44.12,44.14,44.1,44.12,33300.0,35.2917,35.3077,35.2757,35.2917,33300.0
2014-07-10 15:10:00,44.12,44.12,44.1,44.1,3700.0,35.2917,35.2917,35.2757,35.2757,3700.0
2014-07-10 15:15:00,44.1,44.13,44.1,44.13,18600.0,35.2757,35.2997,35.2757,35.2997,18600.0
2014-07-10 15:20:00,44.12,44.15,44.12,44.15,10000.0,35.2917,35.3157,35.2917,35.3157,10000.0
2014-07-10 15:25:00,44.14,44.19,44.14,44.18,12500.0,35.3077,35.3477,35.3077,35.3397,12500.0
2014-07-10 15:30:00,44.18,44.18,44.16,44.16,12300.0,35.3397,35.3397,35.3237,35.3237,12300.0
2014-07-10 15:35:00,44.16,44.19,44.15,44.15,14700.0,35.3237,35.3477,35.3157,35.3157,14700.0
2014-07-10 15:40:00,44.15,44.2,44.15,44.18,17900.0,35.3157,35.3557,35.3157,35.3397,17900.0
2014-07-10 15:45:00,44.19,44.2,44.18,44.19,20700.0,35.3477,35.3557,35.3397,35.3477,20700.0
2014-07-10 15:50:00,44.19,44.19,44.16,44.18,46000.0,35.3477,35.3477,35.3237,35.3397,46000.0
2014-07-10 15:55:00,44.18,44.19,44.16,44.18,54800.0,35.3397,35.3477,35.3237,35.3397,54800.0
2014-07-11 09:30:00,44.17,44.17,44.05,44.12,16800.0,35.3317,35.3317,35.2357,35.2917,16800.0
2014-07-11 09:35:00,44.13,44.15,44.1,44.11,7100.0,35.2997,35.3157,35.2757,35.2837,7100.0
2014-07-11 09:40:00,44.08,44.16,44.08,44.11,9400.0,35.2597,35.3237,35.2597,35.2837,9400.0
2014-07-11 09:45:00,44.09,44.15,44.08,44.12,6300.0,35.2677,35.3157,35.2597,35.2917,6300.0
2014-07-11 09:50:00,44.13,44.17,44.12,44.16,8400.0,35.2997,35.3317,35.2917,35.3237,8400.0
2014-07-11 09:55:00,44.16,44.18,44.13,44.17,8200.0,35.3237,35.3397,35.2997,35.3317,8200.0
2014-07-11 10:00:00,44.17,44.17,44.14,44.15,9400.0,35.3317,35.3317,35.3077,35.3157,9400.0
2014-07-11 10:05:00,44.14,44.15,44.11,44.13,4500.0,35.3077,35.3157,35.2837,35.2997,4500.0
2014-07-11 10:10:00,44.13,44.19,44.11,44.19,9300.0,35.2997,35.3477,35.2837,35.3477,9300.0
2014-07-11 10:15:00,44.18,44.25,44.16,44.25,23000.0,35.3397,35.3957,35.3237,35.3957,23000.0
2014-07-11 10:20:00,44.25,44.26,44.22,44.25,9700.0,35.3957,35.4037,35.3717,35.3957,9700.0
2014-07-11 10:25:00,44.24,44.26,44.23,44.25,7800.0,35.3877,35.4037,35.3797,35.3957,7800.0
2014-07-11 10:30:00,44.25,44.25,44.16,44.18,19000.0,35.3957,35.3957,35.3237,35.3397,19000.0
2014-07-11 10:35:00,44.16,44.2,44.15,44.15,11300.0,35.3237,35.3557,35.3157,35.3157,11300.0
2014-07-11 10:40:00,44.15,44.16,44.07,44.13,14900.0,35.3157,35.3237,35.2517,35.2997,14900.0
2014-07-11 10:45:00,44.13,44.17,44.13,44.16,8600.0,35.2997,35.3317,35.2997,35.3237,8600.0
2014-07-11 10:50:00,44.16,44.19,44.09,44.11,15000.0,35.3237,35.3477,35.2677,35.2837,15000.0
2014-07-11 10:55:00,44.11,44.11,44.06,44.06,21100.0,35.2837,35.2837,35.2437,35.2437,21100.0
2014-07-11 11:00:00,44.06,44.06,44.02,44.04,14500.0,35.2437,35.2437,35.2117,35.2277,14500.0
2014-07-11 11:05:00,44.05,44.14,44.05,44.14,13900.0,35.2357,35.3077,35.2357,35.3077,13900.0
2014-07-11 11:10:00,44.14,44.15,44.12,44.12,19000.0,35.3077,35.3157,35.2917,35.2917,19000.0
2014-07-11 11:15:00,44.12,44.16,44.12,44.16,7700.0,35.2917,35.3237,35.2917,35.3237,7700.0
2014-07-11 11:20:00,44.16,44.17,44.14,44.16,8000.0,35.3237,35.3317,35.3077,35.3237,8000.0
2014-07-11 11:25:00,44.16,44.16,44.14,44.15,10500.0,35.3237,35.3237,35.3077,35.3157,10500.0
2014-07-11 11:30:00,44.15,44.19,44.14,44.15,13600.0,35.3157,35.3477,35.3077,35.3157,13600.0
2014-07-11 11:35:00,44.16,44.18,44.15,44.17,5600.0,35.3237,35.3397,35.3157,35.3317,5600.0
2014-07-11 11:40:00,44.17,44.18,44.17,44.17,3900.0,35.3317,35.3397,35.3317,35.3317,3900.0
2014-07-11 11:45:00,44.17,44.17,44.15,44.17,6700.0,35.3317,35.3317,35.3157,35.3317,6700.0
2014-07-11 11:50:00,44.17,44.18,44.16,44.16,8400.0,35.3317,35.3397,35.3237,35.3237,8400.0
2014-07-11 11:55:00,44.16,44.18,44.15,44.15,7500.0,35.3237,35.3397,35.3157,35.3157,7500.0
2014-07-11 12:00:00,44.15,44.16,44.14,44.16,14900.0,35.3157,35.3237,35.3077,35.3237,14900.0
2014-07-11 12:05:00,44.16,44.18,44.16,44.17,8300.0,35.3237,35.3397,35.3237,35.3317,8300.0
2014-07-11 12:10:00,44.17,44.18,44.15,44.16,74400.0,35.3317,35.3397,35.3157,35.3237,74400.0
2014-07-11 12:15:00,44.17,44.18,44.17,44.18,1800.0,35.3317,35.3397,35.3317,35.3397,1800.0
2014-07-11 12:20:00,44.17,44.18,44.17,44.18,4600.0,35.3317,35.3397,35.3317,35.3397,4600.0
2014-07-11 12:25:00,44.17,44.19,44.17,44.18,6800.0,35.3317,35.3477,35.3317,35.3397,6800.0
2014-07-11 12:30:00,44.19,44.19,44.17,44.18,7900.0,35.3477,35.3477,35.3317,35.3397,7900.0
2014-07-11 12:35:00,44.18,44.18,44.17,44.18,2500.0,35.3397,35.3397,35.3317,35.3397,2500.0
2014-07-11 12:40:00,44.18,44.18,44.16,44.16,6400.0,35.3397,35.3397,35.3237,35.3237,6400.0
2014-07-11 12:45:00,44.16,44.16,44.15,44.16,2700.0,35.3237,35.3237,35.3157,35.3237,2700.0
2014-07-11 12:50:00,44.15,44.18,44.13,44.17,6300.0,35.3157,35.3397,35.2997,35.3317,6300.0
2014-07-11 12:55:00,44.17,44.17,44.14,44.15,4500.0,35.3317,35.3317,35.3077,35.3157,4500.0
2014-07-11 13:00:00,44.16,44.18,44.15,44.17,2100.0,35.3237,35.3397,35.3157,35.3317,2100.0
2014-07-11 13:05:00,44.18,44.18,44.16,44.16,1600.0,35.3397,35.3397,35.3237,35.3237,1600.0
2014-07-11 13:10:00,44.17,44.17,44.14,44.14,5400.0,35.3317,35.3317,35.3077,35.3077,5400.0
2014-07-11 13:15:00,44.14,44.14,44.1,44.1,2400.0,35.3077,35.3077,35.2757,35.2757,2400.0
2014-07-11 13:20:00,44.11,44.13,44.1,44.11,9100.0,35.2837,35.2997,35.2757,35.2837,9100.0
2014-07-11 13:25:00,44.11,44.13,44.11,44.13,3900.0,35.2837,35.2997,35.2837,35.2997,3900.0
2014-07-11 13:30:00,44.12,44.12,44.09,44.1,3500.0,35.2917,35.2917,35.2677,35.2757,3500.0
2014-07-11 13:35:00,44.1,44.11,44.09,44.11,6400.0,35.2757,35.2837,35.2677,35.2837,6400.0
2014-07-11 13:40:00,44.1,44.11,44.09,44.11,8200.0,35.2757,35.2837,35.2677,35.2837,8200.0
2014-07-11 13:45:00,44.11,44.11,44.1,44.1,5900.0,35.2837,35.2837,35.2757,35.2757,5900.0
2014-07-11 13:50:00,44.11,44.13,44.09,44.13,14300.0,35.2837,35.2997,35.2677,35.2997,14300.0
2014-07-11 13:55:00,44.12,44.16,44.12,44.16,11300.0,35.2917,35.3237,35.2917,35.3237,11300.0
2014-07-11 14:00:00,44.16,44.16,44.15,44.16,9000.0,35.3237,35.3237,35.3157,35.3237,9000.0
2014-07-11 14:05:00,44.16,44.17,44.15,44.16,7900.0,35.3237,35.3317,35.3157,35.3237,7900.0
2014-07-11 14:10:00,44.16,44.17,44.15,44.15,4000.0,35.3237,35.3317,35.3157,35.3157,4000.0
2014-07-11 14:15:00,44.16,44.2,44.15,44.19,23400.0,35.3237,35.3557,35.3157,35.3477,23400.0
2014-07-11 14:20:00,44.19,44.22,44.19,44.21,6600.0,35.3477,35.3717,35.3477,35.3637,6600.0
2014-07-11 14:25:00,44.21,44.24,44.21,44.23,7500.0,35.3637,35.3877,35.3637,35.3797,7500.0
2014-07-11 14:30:00,44.22,44.23,44.22,44.23,2300.0,35.3717,35.3797,35.3717,35.3797,2300.0
2014-07-11 14:35:00,44.23,44.25,44.21,44.25,19500.0,35.3797,35.3957,35.3637,35.3957,19500.0
2014-07-11 14:40:00,44.25,44.25,44.23,44.23,8200.0,35.3957,35.3957,35.3797,35.3797,8200.0
2014-07-11 14:45:00,44.23,44.24,44.2,44.22,30000.0,35.3797,35.3877,35.3557,35.3717,30000.0
2014-07-11 14:50:00,44.23,44.24,44.22,44.22,7800.0,35.3797,35.3877,35.3717,35.3717,7800.0
2014-07-11 14:55:00,44.23,44.23,44.22,44.22,7400.0,35.3797,35.3797,35.3717,35.3717,7400.0
2014-07-11 15:00:00,44.23,44.25,44.22,44.24,18900.0,35.3797,35.3957,35.3717,35.3877,18900.0
2014-07-11 15:05:00,44.24,44.25,44.23,44.25,7600.0,35.3877,35.3957,35.3797,35.3957,7600.0
2014-07-11 15:10:00,44.25,44.27,44.25,44.26,19300.0,35.3957,35.4117,35.3957,35.4037,19300.0
2014-07-11 15:15:00,44.26,44.3,44.26,44.29,15300.0,35.4037,35.4357,35.4037,35.4277,15300.0
2014-07-11 15:20:00,44.3,44.3,44.28,44.29,14000.0,35.4357,35.4357,35.4197,35.4277,14000.0
2014-07-11 15:25:00,44.29,44.33,44.29,44.33,28800.0,35.4277,35.4597,35.4277,35.4597,28800.0
2014-07-11 15:30:00,44.32,44.34,44.31,44.32,23100.0,35.4517,35.4677,35.4437,35.4517,23100.0
2014-07-11 15:35:00,44.32,44.33,44.31,44.32,31300.0,35.4517,35.4597,35.4437,35.4517,31300.0
2014-07-11 15:40:00,44.32,44.35,44.32,44.32,31200.0,35.4517,35.4757,35.4517,35.4517,31200.0
2014-07-11 15:45:00,44.33,44.33,44.32,44.32,41200.0,35.4597,35.4597,35.4517,35.4517,41200.0
2014-07-11 15:50:00,44.33,44.33,44.31,44.31,41000.0,35.4597,35.4597,35.4437,35.4437,41000.0
2014-07-11 15:55:00,44.31,44.35,44.3,44.33,80000.0,35.4437,35.4757,35.4357,35.4597,80000.0
2014-07-14 09:30:00,44.49,44.49,44.29,44.3,51200.0,35.5877,35.5877,35.4277,35.4357,51200.0
2014-07-14 09:35:00,44.3,44.34,44.29,44.32,22000.0,35.4357,35.4677,35.4277,35.4517,22000.0
2014-07-14 09:40:00,44.31,44.32,44.26,44.3,29200.0,35.4437,35.4517,35.4037,35.4357,29200.0
2014-07-14 09:45:00,44.28,44.4,44.26,44.38,65600.0,35.4197,35.5157,35.4037,35.4997,65600.0
2014-07-14 09:50:00,44.37,44.41,44.36,44.41,79800.0,35.4917,35.5237,35.4837,35.5237,79800.0
2014-07-14 09:55:00,44.41,44.42,44.37,44.38,18300.0,35.5237,35.5317,35.4917,35.4997,18300.0
2014-07-14 10:00:00,44.37,44.41,44.36,44.37,23200.0,35.4917,35.5237,35.4837,35.4917,23200.0
2014-07-14 10:05:00,44.36,44.41,44.36,44.4,10500.0,35.4837,35.5237,35.4837,35.5157,10500.0
2014-07-14 10:10:00,44.38,44.39,44.34,44.38,21900.0,35.4997,35.5077,35.4677,35.4997,21900.0
2014-07-14 10:15:00,44.37,44.41,44.36,44.39,16700.0,35.4917,35.5237,35.4837,35.5077,16700.0
2014-07-14 10:20:00,44.39,44.41,44.37,44.4,22200.0,35.5077,35.5237,35.4917,35.5157,22200.0
2014-07-14 10:25:00,44.4,44.41,44.39,44.41,8400.0,35.5157,35.5237,35.5077,35.5237,8400.0
2014-07-14 10:30:00,44.41,44.44,44.39,44.42,35600.0,35.5237,35.5477,35.5077,35.5317,35600.0
2014-07-14 10:35:00,44.42,44.42,44.37,44.38,11200.0,35.5317,35.5317,35.4917,35.4997,11200.0
2014-07-14 10:40:00,44.37,44.37,44.34,44.35,14300.0,35.4917,35.4917,35.4677,35.4757,14300.0
2014-07-14 10:45:00,44.36,44.36,44.34,44.36,3900.0,35.4837,35.4837,35.4677,35.4837,3900.0
2014-07-14 10:50:00,44.37,44.42,44.37,44.42,10300.0,35.4917,35.5317,35.4917,35.5317,10300.0
2014-07-14 10:55:00,44.42,44.46,44.41,44.44,21200.0,35.5317,35.5637,35.5237,35.5477,21200.0
2014-07-14 11:00:00,44.43,44.44,44.41,44.44,11700.0,35.5397,35.5477,35.5237,35.5477,11700.0
2014-07-14 11:05:00,44.44,44.48,44.43,44.47,10900.0,35.5477,35.5797,35.5397,35.5717,10900.0
2014-07-14 11:10:00,44.47,44.47,44.4,44.41,6500.0,35.5717,35.5717,35.5157,35.5237,6500.0
2014-07-14 11:15:00,44.41,44.41,44.39,44.4,4400.0,35.5237,35.5237,35.5077,35.5157,4400.0
2014-07-14 11:20:00,44.4,44.42,44.39,44.39,9700.0,35.5157,35.5317,35.5077,35.5077,9700.0
2014-07-14 11:25:00,44.4,44.45,44.39,44.45,9600.0,35.5157,35.5557,35.5077,35.5557,9600.0
2014-07-14 11:30:00,44.45,44.47,44.41,44.41,16000.0,35.5557,35.5717,35.5237,35.5237,16000.0
2014-07-14 11:35:00,44.42,44.44,44.42,44.44,3600.0,35.5317,35.5477,35.5317,35.5477,3600.0
2014-07-14 11:40:00,44.44,44.45,44.44,44.45,4400.0,35.5477,35.5557,35.5477,35.5557,4400.0
2014-07-14 11:45:00,44.45,44.45,44.42,44.42,10100.0,35.5557,35.5557,35.5317,35.5317,10100.0
2014-07-14 11:50:00,44.41,44.43,44.41,44.42,4600.0,35.5237,35.5397,35.5237,35.5317,4600.0
2014-07-14 11:55:00,44.43,44.44,44.4,44.41,12100.0,35.5397,35.5477,35.5157,35.5237,12100.0
2014-07-14 12:00:00,44.42,44.42,44.38,44.4,4100.0,35.5317,35.5317,35.4997,35.5157,4100.0
2014-07-14 12:05:00,44.41,44.41,44.4,44.41,1600.0,35.5237,35.5237,35.5157,35.5237,1600.0
2014-07-14 12:10:00,44.41,44.41,44.37,44.37,5600.0,35.5237,35.5237,35.4917,35.4917,5600.0
2014-07-14 12:15:00,44.37,44.37,44.33,44.34,2700.0,35.4917,35.4917,35.4597,35.4677,2700.0
2014-07-14 12:20:00,44.34,44.35,44.34,44.35,2800.0,35.4677,35.4757,35.4677,35.4757,2800.0
2014-07-14 12:25:00,44.35,44.35,44.34,44.35,17900.0,35.4757,35.4757,35.4677,35.4757,17900.0
2014-07-14 12:30:00,44.34,44.36,44.34,44.36,3600.0,35.4677,35.4837,35.4677,35.4837,3600.0
2014-07-14 12:35:00,44.36,44.36,44.35,44.36,1600.0,35.4837,35.4837,35.4757,35.4837,1600.0
2014-07-14 12:40:00,44.36,44.38,44.36,44.38,6300.0,35.4837,35.4997,35.4837,35.4997,6300.0
2014-07-14 12:45:00,44.38,44.39,44.38,44.39,1700.0,35.4997,35.5077,35.4997,35.5077,1700.0
2014-07-14 12:50:00,44.38,44.4,44.38,44.39,4800.0,35.4997,35.5157,35.4997,35.5077,4800.0
2014-07-14 12:55:00,44.38,44.41,44.38,44.4,8800.0,35.4997,35.5237,35.4997,35.5157,8800.0
2014-07-14 13:00:00,44.4,44.41,44.39,44.41,2500.0,35.5157,35.5237,35.5077,35.5237,2500.0
2014-07-14 13:05:00,44.41,44.41,44.4,44.41,3600.0,35.5237,35.5237,35.5157,35.5237,3600.0
2014-07-14 13:10:00,44.41,44.41,44.4,44.41,4600.0,35.5237,35.5237,35.5157,35.5237,4600.0
2014-07-14 13:15:00,44.41,44.41,44.4,44.41,10300.0,35.5237,35.5237,35.5157,35.5237,10300.0
2014-07-14 13:20:00,44.4,44.41,44.4,44.41,4600.0,35.5157,35.5237,35.5157,35.5237,4600.0
2014-07-14 13:25:00,44.41,44.41,44.4,44.4,5000.0,35.5237,35.5237,35.5157,35.5157,5000.0
2014-07-14 13:30:00,44.4,44.4,44.38,44.38,8200.0,35.5157,35.5157,35.4997,35.4997,8200.0
2014-07-14 13:35:00,44.38,44.38,44.33,44.35,9900.0,35.4997,35.4997,35.4597,35.4757,9900.0
2014-07-14 13:40:00,44.36,44.37,44.34,44.36,5800.0,35.4837,35.4917,35.4677,35.4837,5800.0
2014-07-14 13:45:00,44.36,44.38,44.36,44.37,8100.0,35.4837,35.4997,35.4837,35.4917,8100.0
2014-07-14 13:50:00,44.38,44.39,44.37,44.38,5800.0,35.4997,35.5077,35.4917,35.4997,5800.0
2014-07-14 13:55:00,44.39,44.4,44.39,44.4,4300.0,35.5077,35.5157,35.5077,35.5157,4300.0
2014-07-14 14:00:00,44.4,44.4,44.39,44.4,4100.0,35.5157,35.5157,35.5077,35.5157,4100.0
2014-07-14 14:05:00,44.4,44.42,44.39,44.42,19500.0,35.5157,35.5317,35.5077,35.5317,19500.0
2014-07-14 14:10:00,44.41,44.42,44.4,44.4,18800.0,35.5237,35.5317,35.5157,35.5157,18800.0
2014-07-14 14:15:00,44.4,44.41,44.4,44.41,8100.0,35.5157,35.5237,35.5157,35.5237,8100.0
2014-07-14 14:20:00,44.42,44.42,44.41,44.41,7300.0,35.5317,35.5317,35.5237,35.5237,7300.0
2014-07-14 14:25:00,44.41,44.42,44.41,44.41,4200.0,35.5237,35.5317,35.5237,35.5237,4200.0
2014-07-14 14:30:00,44.41,44.41,44.39,44.39,14700.0,35.5237,35.5237,35.5077,35.5077,14700.0
2014-07-14 14:35:00,44.4,44.42,44.39,44.42,15400.0,35.5157,35.5317,35.5077,35.5317,15400.0
2014-07-14 14:40:00,44.42,44.42,44.39,44.4,24900.0,35.5317,35.5317,35.5077,35.5157,24900.0
2014-07-14 14:45:00,44.4,44.42,44.39,44.42,15200.0,35.5157,35.5317,35.5077,35.5317,15200.0
2014-07-14 14:50:00,44.41,44.44,44.4,44.41,25300.0,35.5237,35.5477,35.5157,35.5237,25300.0
2014-07-14 14:55:00,44.4,44.42,44.39,44.4,11400.0,35.5157,35.5317,35.5077,35.5157,11400.0
2014-07-14 15:00:00,44.4,44.4,44.39,44.39,11200.0,35.5157,35.5157,35.5077,35.5077,11200.0
2014-07-14 15:05:00,44.39,44.41,44.38,44.41,6900.0,35.5077,35.5237,35.4997,35.5237,6900.0
2014-07-14 15:10:00,44.4,44.41,44.4,44.4,11600.0,35.5157,35.5237,35.5157,35.5157,11600.0
2014-07-14 15:15:00,44.4,44.41,44.4,44.41,19700.0,35.5157,35.5237,35.5157,35.5237,19700.0
2014-07-14 15:20:00,44.41,44.42,44.4,44.42,11600.0,35.5237,35.5317,35.5157,35.5317,11600.0
2014-07-14 15:25:00,44.41,44.42,44.41,44.42,6900.0,35.5237,35.5317,35.5237,35.5317,6900.0
2014-07-14 15:30:00,44.41,44.43,44.41,44.43,10000.0,35.5237,35.5397,35.5237,35.5397,10000.0
2014-07-14 15:35:00,44.43,44.43,44.41,44.41,23300.0,35.5397,35.5397,35.5237,35.5237,23300.0
2014-07-14 15:40:00,44.41,44.42,44.4,44.41,60800.0,35.5237,35.5317,35.5157,35.5237,60800.0
2014-07-14 15:45:00,44.4,44.42,44.4,44.41,32700.0,35.5157,35.5317,35.5157,35.5237,32700.0
2014-07-14 15:50:00,44.42,44.45,44.4,44.43,118000.0,35.5317,35.5557,35.5157,35.5397,118000.0
2014-07-14 15:55:00,44.43,44.43,44.39,44.42,87500.0,35.5397,35.5397,35.5077,35.5317,87500.0
2014-07-15 09:30:00,44.36,44.39,44.18,44.39,35700.0,35.4837,35.5077,35.3397,35.5077,35700.0
2014-07-15 09:35:00,44.38,44.39,44.36,44.39,11900.0,35.4997,35.5077,35.4837,35.5077,11900.0
2014-07-15 09:40:00,44.4,44.46,44.4,44.43,16300.0,35.5157,35.5637,35.5157,35.5397,16300.0
2014-07-15 09:45:00,44.41,44.56,44.39,44.56,56800.0,35.5237,35.6437,35.5077,35.6437,56800.0
2014-07-15 09:50:00,44.56,44.58,44.49,44.5,21500.0,35.6437,35.6597,35.5877,35.5957,21500.0
2014-07-15 09:55:00,44.51,44.52,44.47,44.51,9700.0,35.6037,35.6117,35.5717,35.6037,9700.0
2014-07-15 10:00:00,44.51,44.56,44.51,44.54,11400.0,35.6037,35.6437,35.6037,35.6277,11400.0
2014-07-15 10:05:00,44.54,44.57,44.53,44.56,13300.0,35.6277,35.6517,35.6197,35.6437,13300.0
2014-07-15 10:10:00,44.56,44.59,44.55,44.55,10000.0,35.6437,35.6677,35.6357,35.6357,10000.0
2014-07-15 10:15:00,44.55,44.58,44.55,44.55,23200.0,35.6357,35.6597,35.6357,35.6357,23200.0
2014-07-15 10:20:00,44.56,44.6,44.55,44.57,17000.0,35.6437,35.6756,35.6357,35.6517,17000.0
2014-07-15 10:25:00,44.57,44.59,44.56,44.58,8200.0,35.6517,35.6677,35.6437,35.6597,8200.0
2014-07-15 10:30:00,44.57,44.58,44.55,44.58,13200.0,35.6517,35.6597,35.6357,35.6597,13200.0
2014-07-15 10:35:00,44.58,44.6,44.55,44.56,21500.0,35.6597,35.6756,35.6357,35.6437,21500.0
2014-07-15 10:40:00,44.55,44.58,44.54,44.58,19500.0,35.6357,35.6597,35.6277,35.6597,19500.0
2014-07-15 10:45:00,44.57,44.58,44.44,44.46,13500.0,35.6517,35.6597,35.5477,35.5637,13500.0
2014-07-15 10:50:00,44.44,44.5,44.44,44.49,6500.0,35.5477,35.5957,35.5477,35.5877,6500.0
2014-07-15 10:55:00,44.49,44.49,44.47,44.48,4200.0,35.5877,35.5877,35.5717,35.5797,4200.0
2014-07-15 11:00:00,44.46,44.46,44.43,44.43,7300.0,35.5637,35.5637,35.5397,35.5397,7300.0
2014-07-15 11:05:00,44.43,44.48,44.43,44.48,10300.0,35.5397,35.5797,35.5397,35.5797,10300.0
2014-07-15 11:10:00,44.47,44.55,44.47,44.55,15600.0,35.5717,35.6357,35.5717,35.6357,15600.0
2014-07-15 11:15:00,44.54,44.56,44.52,44.56,7500.0,35.6277,35.6437,35.6117,35.6437,7500.0
2014-07-15 11:20:00,44.56,44.58,44.53,44.54,6500.0,35.6437,35.6597,35.6197,35.6277,6500.0
2014-07-15 11:25:00,44.54,44.59,44.54,44.57,9400.0,35.6277,35.6677,35.6277,35.6517,9400.0
2014-07-15 11:30:00,44.57,44.57,44.55,44.55,18800.0,35.6517,35.6517,35.6357,35.6357,18800.0
2014-07-15 11:35:00,44.56,44.61,44.55,44.61,28000.0,35.6437,35.6836,35.6357,35.6836,28000.0
2014-07-15 11:40:00,44.6,44.6,44.57,44.59,21700.0,35.6756,35.6756,35.6517,35.6677,21700.0
2014-07-15 11:45:00,44.59,44.6,44.58,44.6,4500.0,35.6677,35.6756,35.6597,35.6756,4500.0
2014-07-15 11:50:00,44.59,44.6,44.59,44.6,4800.0,35.6677,35.6756,35.6677,35.6756,4800.0
2014-07-15 11:55:00,44.59,44.6,44.57,44.58,24700.0,35.6677,35.6756,35.6517,35.6597,24700.0
2014-07-15 12:00:00,44.58,44.59,44.57,44.58,18500.0,35.6597,35.6677,35.6517,35.6597,18500.0
2014-07-15 12:05:00,44.58,44.59,44.58,44.58,4000.0,35.6597,35.6677,35.6597,35.6597,4000.0
2014-07-15 12:10:00,44.59,44.59,44.57,44.57,11200.0,35.6677,35.6677,35.6517,35.6517,11200.0
2014-07-15 12:15:00,44.58,44.59,44.58,44.59,7500.0,35.6597,35.6677,35.6597,35.6677,7500.0
2014-07-15 12:20:00,44.58,44.61,44.58,44.6,30400.0,35.6597,35.6836,35.6597,35.6756,30400.0
2014-07-15 12:25:00,44.61,44.62,44.59,44.59,24300.0,35.6836,35.6916,35.6677,35.6677,24300.0
2014-07-15 12:30:00,44.6,44.6,44.58,44.59,4700.0,35.6756,35.6756,35.6597,35.6677,4700.0
2014-07-15 12:35:00,44.58,44.61,44.58,44.59,18300.0,35.6597,35.6836,35.6597,35.6677,18300.0
2014-07-15 12:40:00,44.59,44.61,44.59,44.6,8400.0,35.6677,35.6836,35.6677,35.6756,8400.0
2014-07-15 12:45:00,44.6,44.62,44.6,44.61,5000.0,35.6756,35.6916,35.6756,35.6836,5000.0
2014-07-15 12:50:00,44.61,44.61,44.58,44.59,10900.0,35.6836,35.6836,35.6597,35.6677,10900.0
2014-07-15 12:55:00,44.58,44.58,44.58,44.58,2100.0,35.6597,35.6597,35.6597,35.6597,2100.0
2014-07-15 13:00:00,44.58,44.59,44.58,44.58,10800.0,35.6597,35.6677,35.6597,35.6597,10800.0
2014-07-15 13:05:00,44.57,44.59,44.56,44.58,8300.0,35.6517,35.6677,35.6437,35.6597,8300.0
2014-07-15 13:10:00,44.58,44.59,44.57,44.58,3000.0,35.6597,35.6677,35.6517,35.6597,3000.0
2014-07-15 13:15:00,44.59,44.62,44.59,44.61,11500.0,35.6677,35.6916,35.6677,35.6836,11500.0
2014-07-15 13:20:00,44.6,44.6,44.58,44.58,14200.0,35.6756,35.6756,35.6597,35.6597,14200.0
2014-07-15 13:25:00,44.58,44.59,44.58,44.58,17900.0,35.6597,35.6677,35.6597,35.6597,17900.0
2014-07-15 13:30:00,44.58,44.59,44.58,44.58,21600.0,35.6597,35.6677,35.6597,35.6597,21600.0
2014-07-15 13:35:00,44.58,44.59,44.57,44.57,12800.0,35.6597,35.6677,35.6517,35.6517,12800.0
2014-07-15 13:40:00,44.56,44.56,44.52,44.52,7300.0,35.6437,35.6437,35.6117,35.6117,7300.0
2014-07-15 13:45:00,44.53,44.55,44.51,44.54,27200.0,35.6197,35.6357,35.6037,35.6277,27200.0
2014-07-15 13:50:00,44.55,44.55,44.49,44.49,21500.0,35.6357,35.6357,35.5877,35.5877,21500.0
2014-07-15 13:55:00,44.5,44.5,44.46,44.48,15000.0,35.5957,35.5957,35.5637,35.5797,15000.0
2014-07-15 14:00:00,44.48,44.49,44.44,44.44,25300.0,35.5797,35.5877,35.5477,35.5477,25300.0
2014-07-15 14:05:00,44.44,44.46,44.42,44.43,27300.0,35.5477,35.5637,35.5317,35.5397,27300.0
2014-07-15 14:10:00,44.42,44.45,44.42,44.45,3100.0,35.5317,35.5557,35.5317,35.5557,3100.0
2014-07-15 14:15:00,44.45,44.48,44.45,44.48,29000.0,35.5557,35.5797,35.5557,35.5797,29000.0
2014-07-15 14:20:00,44.48,44.48,44.45,44.48,9700.0,35.5797,35.5797,35.5557,35.5797,9700.0
2014-07-15 14:25:00,44.48,44.48,44.47,44.48,5200.0,35.5797,35.5797,35.5717,35.5797,5200.0
2014-07-15 14:30:00,44.48,44.48,44.46,44.46,11200.0,35.5797,35.5797,35.5637,35.5637,11200.0
2014-07-15 14:35:00,44.47,44.48,44.46,44.48,10200.0,35.5717,35.5797,35.5637,35.5797,10200.0
2014-07-15 14:40:00,44.47,44.48,44.45,44.45,11100.0,35.5717,35.5797,35.5557,35.5557,11100.0
2014-07-15 14:45:00,44.45,44.47,44.45,44.47,12800.0,35.5557,35.5717,35.5557,35.5717,12800.0
2014-07-15 14:50:00,44.47,44.47,44.46,44.47,3400.0,35.5717,35.5717,35.5637,35.5717,3400.0
2014-07-15 14:55:00,44.46,44.48,44.45,44.47,19700.0,35.5637,35.5797,35.5557,35.5717,19700.0
2014-07-15 15:00:00,44.47,44.49,44.47,44.48,16200.0,35.5717,35.5877,35.5717,35.5797,16200.0
2014-07-15 15:05:00,44.48,44.49,44.47,44.47,27000.0,35.5797,35.5877,35.5717,35.5717,27000.0
2014-07-15 15:10:00,44.48,44.49,44.46,44.47,25700.0,35.5797,35.5877,35.5637,35.5717,25700.0
2014-07-15 15:15:00,44.46,44.48,44.46,44.47,18000.0,35.5637,35.5797,35.5637,35.5717,18000.0
2014-07-15 15:20:00,44.47,44.48,44.45,44.46,9700.0,35.5717,35.5797,35.5557,35.5637,9700.0
2014-07-15 15:25:00,44.46,44.48,44.45,44.48,6100.0,35.5637,35.5797,35.5557,35.5797,6100.0
2014-07-15 15:30:00,44.48,44.48,44.47,44.47,4600.0,35.5797,35.5797,35.5717,35.5717,4600.0
2014-07-15 15:35:00,44.48,44.49,44.46,44.49,12600.0,35.5797,35.5877,35.5637,35.5877,12600.0
2014-07-15 15:40:00,44.49,44.51,44.48,44.5,21100.0,35.5877,35.6037,35.5797,35.5957,21100.0
2014-07-15 15:45:00,44.5,44.53,44.5,44.52,43200.0,35.5957,35.6197,35.5957,35.6117,43200.0
2014-07-15 15:50:00,44.52,44.52,44.51,44.52,22800.0,35.6117,35.6117,35.6037,35.6117,22800.0
2014-07-15 15:55:00,44.51,44.55,44.51,44.53,82300.0,35.6037,35.6357,35.6037,35.6197,82300.0
2014-07-16 09:30:00,44.55,44.66,44.51,44.66,35900.0,35.6357,35.7236,35.6037,35.7236,35900.0
2014-07-16 09:35:00,44.66,44.69,44.58,44.61,9300.0,35.7236,35.7476,35.6597,35.6836,9300.0
2014-07-16 09:40:00,44.62,44.62,44.55,44.55,2600.0,35.6916,35.6916,35.6357,35.6357,2600.0
2014-07-16 09:45:00,44.54,44.58,44.54,44.54,3500.0,35.6277,35.6597,35.6277,35.6277,3500.0
2014-07-16 09:50:00,44.53,44.55,44.46,44.47,4500.0,35.6197,35.6357,35.5637,35.5717,4500.0
2014-07-16 09:55:00,44.48,44.55,44.48,44.49,5600.0,35.5797,35.6357,35.5797,35.5877,5600.0
2014-07-16 10:00:00,44.49,44.53,44.45,44.48,11100.0,35.5877,35.6197,35.5557,35.5797,11100.0
2014-07-16 10:05:00,44.49,44.51,44.46,44.51,7600.0,35.5877,35.6037,35.5637,35.6037,7600.0
2014-07-16 10:10:00,44.51,44.52,44.5,44.51,7400.0,35.6037,35.6117,35.5957,35.6037,7400.0
2014-07-16 10:15:00,44.51,44.51,44.48,44.49,11300.0,35.6037,35.6037,35.5797,35.5877,11300.0
2014-07-16 10:20:00,44.49,44.51,44.44,44.45,11700.0,35.5877,35.6037,35.5477,35.5557,11700.0
2014-07-16 10:25:00,44.44,44.46,44.43,44.45,16400.0,35.5477,35.5637,35.5397,35.5557,16400.0
2014-07-16 10:30:00,44.46,44.49,44.45,44.47,9400.0,35.5637,35.5877,35.5557,35.5717,9400.0
2014-07-16 10:35:00,44.47,44.48,44.47,44.47,6400.0,35.5717,35.5797,35.5717,35.5717,6400.0
2014-07-16 10:40:00,44.47,44.5,44.44,44.5,11600.0,35.5717,35.5957,35.5477,35.5957,11600.0
2014-07-16 10:45:00,44.49,44.49,44.44,44.45,12000.0,35.5877,35.5877,35.5477,35.5557,12000.0
2014-07-16 10:50:00,44.45,44.48,44.44,44.46,25600.0,35.5557,35.5797,35.5477,35.5637,25600.0
2014-07-16 10:55:00,44.46,44.47,44.45,44.46,9000.0,35.5637,35.5717,35.5557,35.5637,9000.0
2014-07-16 11:00:00,44.46,44.49,44.46,44.47,6400.0,35.5637,35.5877,35.5637,35.5717,6400.0
2014-07-16 11:05:00,44.47,44.49,44.46,44.48,6800.0,35.5717,35.5877,35.5637,35.5797,6800.0
2014-07-16 11:10:00,44.48,44.49,44.48,44.48,3600.0,35.5797,35.5877,35.5797,35.5797,3600.0
2014-07-16 11:15:00,44.47,44.49,44.46,44.46,4600.0,35.5717,35.5877,35.5637,35.5637,4600.0
2014-07-16 11:20:00,44.47,44.47,44.46,44.46,3600.0,35.5717,35.5717,35.5637,35.5637,3600.0
2014-07-16 11:25:00,44.46,44.46,44.44,44.45,5700.0,35.5637,35.5637,35.5477,35.5557,5700.0
2014-07-16 11:30:00,44.45,44.46,44.44,44.45,5100.0,35.5557,35.5637,35.5477,35.5557,5100.0
2014-07-16 11:35:00,44.44,44.45,44.41,44.41,13400.0,35.5477,35.5557,35.5237,35.5237,13400.0
2014-07-16 11:40:00,44.4,44.42,44.39,44.42,5200.0,35.5157,35.5317,35.5077,35.5317,5200.0
2014-07-16 11:45:00,44.41,44.43,44.41,44.43,3600.0,35.5237,35.5397,35.5237,35.5397,3600.0
2014-07-16 11:50:00,44.42,44.44,44.41,44.41,5100.0,35.5317,35.5477,35.5237,35.5237,5100.0
2014-07-16 11:55:00,44.43,44.47,44.43,44.47,4800.0,35.5397,35.5717,35.5397,35.5717,4800.0
2014-07-16 12:00:00,44.46,44.46,44.44,44.44,4400.0,35.5637,35.5637,35.5477,35.5477,4400.0
2014-07-16 12:05:00,44.44,44.49,44.44,44.48,5700.0,35.5477,35.5877,35.5477,35.5797,5700.0
2014-07-16 12:10:00,44.48,44.49,44.47,44.48,3800.0,35.5797,35.5877,35.5717,35.5797,3800.0
2014-07-16 12:15:00,44.48,44.49,44.48,44.49,3300.0,35.5797,35.5877,35.5797,35.5877,3300.0
2014-07-16 12:20:00,44.49,44.52,44.49,44.51,7400.0,35.5877,35.6117,35.5877,35.6037,7400.0
2014-07-16 12:25:00,44.52,44.53,44.51,44.53,2700.0,35.6117,35.6197,35.6037,35.6197,2700.0
2014-07-16 12:30:00,44.53,44.56,44.53,44.55,8100.0,35.6197,35.6437,35.6197,35.6357,8100.0
2014-07-16 12:35:00,44.56,44.57,44.56,44.57,5200.0,35.6437,35.6517,35.6437,35.6517,5200.0
2014-07-16 12:40:00,44.57,44.57,44.55,44.56,5600.0,35.6517,35.6517,35.6357,35.6437,5600.0
2014-07-16 12:45:00,44.57,44.57,44.55,44.56,2200.0,35.6517,35.6517,35.6357,35.6437,2200.0
2014-07-16 12:50:00,44.55,44.56,44.55,44.56,1600.0,35.6357,35.6437,35.6357,35.6437,1600.0
2014-07-16 12:55:00,44.56,44.57,44.56,44.57,2000.0,35.6437,35.6517,35.6437,35.6517,2000.0
2014-07-16 13:00:00,44.57,44.58,44.55,44.56,5000.0,35.6517,35.6597,35.6357,35.6437,5000.0
2014-07-16 13:05:00,44.55,44.58,44.55,44.56,2600.0,35.6357,35.6597,35.6357,35.6437,2600.0
2014-07-16 13:10:00,44.56,44.58,44.55,44.58,7300.0,35.6437,35.6597,35.6357,35.6597,7300.0
2014-07-16 13:15:00,44.57,44.57,44.56,44.56,4200.0,35.6517,35.6517,35.6437,35.6437,4200.0
2014-07-16 13:20:00,44.55,44.56,44.54,44.54,4400.0,35.6357,35.6437,35.6277,35.6277,4400.0
2014-07-16 13:25:00,44.54,44.55,44.54,44.54,7600.0,35.6277,35.6357,35.6277,35.6277,7600.0
2014-07-16 13:30:00,44.55,44.56,44.55,44.55,5200.0,35.6357,35.6437,35.6357,35.6357,5200.0
2014-07-16 13:35:00,44.55,44.55,44.54,44.55,4100.0,35.6357,35.6357,35.6277,35.6357,4100.0
2014-07-16 13:40:00,44.53,44.55,44.53,44.54,1800.0,35.6197,35.6357,35.6197,35.6277,1800.0
2014-07-16 13:45:00,44.54,44.57,44.54,44.57,8200.0,35.6277,35.6517,35.6277,35.6517,8200.0
2014-07-16 13:50:00,44.57,44.58,44.57,44.58,33800.0,35.6517,35.6597,35.6517,35.6597,33800.0
2014-07-16 13:55:00,44.58,44.61,44.58,44.61,4000.0,35.6597,35.6836,35.6597,35.6836,4000.0
2014-07-16 14:00:00,44.62,44.65,44.62,44.65,17400.0,35.6916,35.7156,35.6916,35.7156,17400.0
2014-07-16 14:05:00,44.65,44.67,44.65,44.66,2200.0,35.7156,35.7316,35.7156,35.7236,2200.0
2014-07-16 14:10:00,44.66,44.69,44.66,44.68,8600.0,35.7236,35.7476,35.7236,35.7396,8600.0
2014-07-16 14:15:00,44.69,44.69,44.68,44.69,3200.0,35.7476,35.7476,35.7396,35.7476,3200.0
2014-07-16 14:20:00,44.69,44.69,44.66,44.66,9000.0,35.7476,35.7476,35.7236,35.7236,9000.0
2014-07-16 14:25:00,44.66,44.67,44.65,44.65,3900.0,35.7236,35.7316,35.7156,35.7156,3900.0
2014-07-16 14:30:00,44.65,44.67,44.65,44.67,6100.0,35.7156,35.7316,35.7156,35.7316,6100.0
2014-07-16 14:35:00,44.66,44.67,44.63,44.63,11600.0,35.7236,35.7316,35.6996,35.6996,11600.0
2014-07-16 14:40:00,44.63,44.63,44.62,44.62,1600.0,35.6996,35.6996,35.6916,35.6916,1600.0
2014-07-16 14:45:00,44.63,44.63,44.6,44.6,5500.0,35.6996,35.6996,35.6756,35.6756,5500.0
2014-07-16 14:50:00,44.61,44.61,44.58,44.58,10300.0,35.6836,35.6836,35.6597,35.6597,10300.0
2014-07-16 14:55:00,44.57,44.6,44.57,44.59,9800.0,35.6517,35.6756,35.6517,35.6677,9800.0
2014-07-16 15:00:00,44.58,44.58,44.54,44.54,6400.0,35.6597,35.6597,35.6277,35.6277,6400.0
2014-07-16 15:05:00,44.55,44.56,44.53,44.54,12600.0,35.6357,35.6437,35.6197,35.6277,12600.0
2014-07-16 15:10:00,44.54,44.58,44.53,44.56,6900.0,35.6277,35.6597,35.6197,35.6437,6900.0
2014-07-16 15:15:00,44.57,44.59,44.56,44.59,6300.0,35.6517,35.6677,35.6437,35.6677,6300.0
2014-07-16 15:20:00,44.59,44.6,44.57,44.58,7400.0,35.6677,35.6756,35.6517,35.6597,7400.0
2014-07-16 15:25:00,44.57,44.6,44.57,44.58,20700.0,35.6517,35.6756,35.6517,35.6597,20700.0
2014-07-16 15:30:00,44.59,44.61,44.58,44.61,17200.0,35.6677,35.6836,35.6597,35.6836,17200.0
2014-07-16 15:35:00,44.6,44.62,44.6,44.61,13800.0,35.6756,35.6916,35.6756,35.6836,13800.0
2014-07-16 15:40:00,44.6,44.63,44.6,44.62,24000.0,35.6756,35.6996,35.6756,35.6916,24000.0
2014-07-16 15:45:00,44.62,44.63,44.6,44.62,20000.0,35.6916,35.6996,35.6756,35.6916,20000.0
2014-07-16 15:50:00,44.61,44.62,44.6,44.62,21200.0,35.6836,35.6916,35.6756,35.6916,21200.0
2014-07-16 15:55:00,44.62,44.65,44.61,44.65,63200.0,35.6916,35.7156,35.6836,35.7156,63200.0
2014-07-17 09:30:00,44.45,44.58,44.43,44.49,23700.0,35.5557,35.6597,35.5397,35.5877,23700.0
2014-07-17 09:35:00,44.49,44.49,44.4,44.4,4800.0,35.5877,35.5877,35.5157,35.5157,4800.0
2014-07-17 09:40:00,44.43,44.51,44.43,44.49,4600.0,35.5397,35.6037,35.5397,35.5877,4600.0
2014-07-17 09:45:00,44.49,44.58,44.49,44.52,7100.0,35.5877,35.6597,35.5877,35.6117,7100.0
2014-07-17 09:50:00,44.5,44.54,44.49,44.54,2300.0,35.5957,35.6277,35.5877,35.6277,2300.0
2014-07-17 09:55:00,44.53,44.54,44.49,44.52,2500.0,35.6197,35.6277,35.5877,35.6117,2500.0
2014-07-17 10:00:00,44.51,44.52,44.45,44.45,7100.0,35.6037,35.6117,35.5557,35.5557,7100.0
2014-07-17 10:05:00,44.44,44.45,44.42,44.45,4900.0,35.5477,35.5557,35.5317,35.5557,4900.0
2014-07-17 10:10:00,44.45,44.45,44.41,44.45,2400.0,35.5557,35.5557,35.5237,35.5557,2400.0
2014-07-17 10:15:00,44.43,44.5,44.43,44.47,6100.0,35.5397,35.5957,35.5397,35.5717,6100.0
2014-07-17 10:20:00,44.46,44.53,44.46,44.5,14900.0,35.5637,35.6197,35.5637,35.5957,14900.0
2014-07-17 10:25:00,44.5,44.51,44.48,44.51,2300.0,35.5957,35.6037,35.5797,35.6037,2300.0
2014-07-17 10:30:00,44.51,44.55,44.5,44.54,1600.0,35.6037,35.6357,35.5957,35.6277,1600.0
2014-07-17 10:35:00,44.52,44.52,44.5,44.51,900.0,35.6117,35.6117,35.5957,35.6037,900.0
2014-07-17 10:40:00,44.51,44.56,44.51,44.52,2800.0,35.6037,35.6437,35.6037,35.6117,2800.0
2014-07-17 10:45:00,44.51,44.51,44.48,44.49,2200.0,35.6037,35.6037,35.5797,35.5877,2200.0
2014-07-17 10:50:00,44.48,44.49,44.46,44.49,5800.0,35.5797,35.5877,35.5637,35.5877,5800.0
2014-07-17 10:55:00,44.51,44.51,44.46,44.46,3100.0,35.6037,35.6037,35.5637,35.5637,3100.0
2014-07-17 11:00:00,44.46,44.47,44.44,44.45,8600.0,35.5637,35.5717,35.5477,35.5557,8600.0
2014-07-17 11:05:00,44.46,44.46,44.43,44.44,4500.0,35.5637,35.5637,35.5397,35.5477,4500.0
2014-07-17 11:10:00,44.43,44.45,44.42,44.43,4100.0,35.5397,35.5557,35.5317,35.5397,4100.0
2014-07-17 11:15:00,44.41,44.44,44.39,44.42,6200.0,35.5237,35.5477,35.5077,35.5317,6200.0
2014-07-17 11:20:00,44.41,44.43,44.4,44.4,2300.0,35.5237,35.5397,35.5157,35.5157,2300.0
2014-07-17 11:25:00,44.4,44.4,44.3,44.31,11500.0,35.5157,35.5157,35.4357,35.4437,11500.0
2014-07-17 11:30:00,44.3,44.34,44.26,44.34,14500.0,35.4357,35.4677,35.4037,35.4677,14500.0
2014-07-17 11:35:00,44.34,44.39,44.33,44.35,9200.0,35.4677,35.5077,35.4597,35.4757,9200.0
2014-07-17 11:40:00,44.34,44.36,44.3,44.3,13200.0,35.4677,35.4837,35.4357,35.4357,13200.0
2014-07-17 11:45:00,44.3,44.34,44.27,44.33,11300.0,35.4357,35.4677,35.4117,35.4597,11300.0
2014-07-17 11:50:00,44.33,44.33,44.3,44.3,6500.0,35.4597,35.4597,35.4357,35.4357,6500.0
2014-07-17 11:55:00,44.31,44.33,44.3,44.3,3900.0,35.4437,35.4597,35.4357,35.4357,3900.0
2014-07-17 12:00:00,44.3,44.31,44.26,44.31,21400.0,35.4357,35.4437,35.4037,35.4437,21400.0
2014-07-17 12:05:00,44.31,44.32,44.28,44.32,5700.0,35.4437,35.4517,35.4197,35.4517,5700.0
2014-07-17 12:10:00,44.33,44.34,44.32,44.33,8200.0,35.4597,35.4677,35.4517,35.4597,8200.0
2014-07-17 12:15:00,44.33,44.36,44.31,44.36,21100.0,35.4597,35.4837,35.4437,35.4837,21100.0
2014-07-17 12:20:00,44.35,44.36,44.31,44.31,6000.0,35.4757,35.4837,35.4437,35.4437,6000.0
2014-07-17 12:25:00,44.31,44.34,44.31,44.34,2500.0,35.4437,35.4677,35.4437,35.4677,2500.0
2014-07-17 12:30:00,44.35,44.37,44.33,44.33,5100.0,35.4757,35.4917,35.4597,35.4597,5100.0
2014-07-17 12:35:00,44.33,44.37,44.33,44.35,4900.0,35.4597,35.4917,35.4597,35.4757,4900.0
2014-07-17 12:40:00,44.35,44.35,44.32,44.32,2200.0,35.4757,35.4757,35.4517,35.4517,2200.0
2014-07-17 12:45:00,44.33,44.33,44.29,44.3,4800.0,35.4597,35.4597,35.4277,35.4357,4800.0
2014-07-17 12:50:00,44.3,44.3,44.29,44.29,1400.0,35.4357,35.4357,35.4277,35.4277,1400.0
2014-07-17 12:55:00,44.29,44.31,44.28,44.29,2000.0,35.4277,35.4437,35.4197,35.4277,2000.0
2014-07-17 13:00:00,44.29,44.35,44.29,44.35,5700.0,35.4277,35.4757,35.4277,35.4757,5700.0
2014-07-17 13:05:00,44.34,44.35,44.34,44.35,3000.0,35.4677,35.4757,35.4677,35.4757,3000.0
2014-07-17 13:10:00,44.36,44.4,44.36,44.37,13800.0,35.4837,35.5157,35.4837,35.4917,13800.0
2014-07-17 13:15:00,44.37,44.37,44.33,44.35,15700.0,35.4917,35.4917,35.4597,35.4757,15700.0
2014-07-17 13:20:00,44.35,44.36,44.31,44.31,2700.0,35.4757,35.4837,35.4437,35.4437,2700.0
2014-07-17 13:25:00,44.32,44.35,44.32,44.35,2600.0,35.4517,35.4757,35.4517,35.4757,2600.0
2014-07-17 13:30:00,44.35,44.38,44.35,44.36,2200.0,35.4757,35.4997,35.4757,35.4837,2200.0
2014-07-17 13:35:00,44.35,44.36,44.31,44.31,3200.0,35.4757,35.4837,35.4437,35.4437,3200.0
2014-07-17 13:40:00,44.3,44.34,44.29,44.3,12400.0,35.4357,35.4677,35.4277,35.4357,12400.0
2014-07-17 13:45:00,44.31,44.35,44.31,44.34,9900.0,35.4437,35.4757,35.4437,35.4677,9900.0
2014-07-17 13:50:00,44.34,44.34,44.32,44.33,5300.0,35.4677,35.4677,35.4517,35.4597,5300.0
2014-07-17 13:55:00,44.34,44.35,44.32,44.34,7600.0,35.4677,35.4757,35.4517,35.4677,7600.0
2014-07-17 14:00:00,44.33,44.34,44.31,44.31,7800.0,35.4597,35.4677,35.4437,35.4437,7800.0
2014-07-17 14:05:00,44.31,44.32,44.3,44.3,3500.0,35.4437,35.4517,35.4357,35.4357,3500.0
2014-07-17 14:10:00,44.31,44.34,44.31,44.32,5200.0,35.4437,35.4677,35.4437,35.4517,5200.0
2014-07-17 14:15:00,44.32,44.35,44.32,44.32,5800.0,35.4517,35.4757,35.4517,35.4517,5800.0
2014-07-17 14:20:00,44.32,44.33,44.28,44.3,13800.0,35.4517,35.4597,35.4197,35.4357,13800.0
2014-07-17 14:25:00,44.3,44.3,44.28,44.3,3500.0,35.4357,35.4357,35.4197,35.4357,3500.0
2014-07-17 14:30:00,44.3,44.32,44.3,44.32,4600.0,35.4357,35.4517,35.4357,35.4517,4600.0
2014-07-17 14:35:00,44.3,44.33,44.3,44.32,3500.0,35.4357,35.4597,35.4357,35.4517,3500.0
2014-07-17 14:40:00,44.33,44.34,44.3,44.33,8100.0,35.4597,35.4677,35.4357,35.4597,8100.0
2014-07-17 14:45:00,44.32,44.32,44.28,44.28,4400.0,35.4517,35.4517,35.4197,35.4197,4400.0
2014-07-17 14:50:00,44.29,44.3,44.27,44.29,6200.0,35.4277,35.4357,35.4117,35.4277,6200.0
2014-07-17 14:55:00,44.29,44.32,44.29,44.29,4400.0,35.4277,35.4517,35.4277,35.4277,4400.0
2014-07-17 15:00:00,44.3,44.3,44.26,44.26,9200.0,35.4357,35.4357,35.4037,35.4037,9200.0
2014-07-17 15:05:00,44.26,44.29,44.22,44.23,11100.0,35.4037,35.4277,35.3717,35.3797,11100.0
2014-07-17 15:10:00,44.24,44.26,44.21,44.23,11200.0,35.3877,35.4037,35.3637,35.3797,11200.0
2014-07-17 15:15:00,44.23,44.23,44.11,44.12,18000.0,35.3797,35.3797,35.2837,35.2917,18000.0
2014-07-17 15:20:00,44.12,44.17,44.12,44.17,9000.0,35.2917,35.3317,35.2917,35.3317,9000.0
2014-07-17 15:25:00,44.17,44.18,44.14,44.15,6100.0,35.3317,35.3397,35.3077,35.3157,6100.0
2014-07-17 15:30:00,44.15,44.16,44.11,44.13,24100.0,35.3157,35.3237,35.2837,35.2997,24100.0
2014-07-17 15:35:00,44.13,44.15,44.11,44.13,17800.0,35.2997,35.3157,35.2837,35.2997,17800.0
2014-07-17 15:40:00,44.13,44.14,44.09,44.1,38600.0,35.2997,35.3077,35.2677,35.2757,38600.0
2014-07-17 15:45:00,44.1,44.14,44.09,44.14,36400.0,35.2757,35.3077,35.2677,35.3077,36400.0
2014-07-17 15:50:00,44.14,44.17,44.11,44.13,53800.0,35.3077,35.3317,35.2837,35.2997,53800.0
2014-07-17 15:55:00,44.12,44.12,44.07,44.07,91300.0,35.2917,35.2917,35.2517,35.2517,91300.0
2014-07-18 09:30:00,44.23,44.24,44.05,44.06,145100.0,35.3797,35.3877,35.2357,35.2437,145100.0
2014-07-18 09:35:00,44.05,44.12,44.0,44.02,9200.0,35.2357,35.2917,35.1957,35.2117,9200.0
2014-07-18 09:40:00,44.02,44.06,44.01,44.02,2100.0,35.2117,35.2437,35.2037,35.2117,2100.0
2014-07-18 09:45:00,44.05,44.12,44.04,44.09,7700.0,35.2357,35.2917,35.2277,35.2677,7700.0
2014-07-18 09:50:00,44.08,44.11,44.06,44.11,7800.0,35.2597,35.2837,35.2437,35.2837,7800.0
2014-07-18 09:55:00,44.09,44.1,44.04,44.08,3300.0,35.2677,35.2757,35.2277,35.2597,3300.0
2014-07-18 10:00:00,44.08,44.13,44.04,44.04,5000.0,35.2597,35.2997,35.2277,35.2277,5000.0
2014-07-18 10:05:00,44.06,44.11,44.05,44.09,4000.0,35.2437,35.2837,35.2357,35.2677,4000.0
2014-07-18 10:10:00,44.11,44.16,44.11,44.13,6900.0,35.2837,35.3237,35.2837,35.2997,6900.0
2014-07-18 10:15:00,44.12,44.21,44.09,44.18,8300.0,35.2917,35.3637,35.2677,35.3397,8300.0
2014-07-18 10:20:00,44.18,44.2,44.16,44.19,5200.0,35.3397,35.3557,35.3237,35.3477,5200.0
2014-07-18 10:25:00,44.2,44.21,44.19,44.2,3600.0,35.3557,35.3637,35.3477,35.3557,3600.0
2014-07-18 10:30:00,44.21,44.24,44.21,44.23,3200.0,35.3637,35.3877,35.3637,35.3797,3200.0
2014-07-18 10:35:00,44.22,44.24,44.22,44.23,5100.0,35.3717,35.3877,35.3717,35.3797,5100.0
2014-07-18 10:40:00,44.23,44.23,44.16,44.18,5400.0,35.3797,35.3797,35.3237,35.3397,5400.0
2014-07-18 10:45:00,44.17,44.21,44.16,44.21,9700.0,35.3317,35.3637,35.3237,35.3637,9700.0
2014-07-18 10:50:00,44.21,44.26,44.21,44.26,5800.0,35.3637,35.4037,35.3637,35.4037,5800.0
2014-07-18 10:55:00,44.25,44.31,44.25,44.29,6900.0,35.3957,35.4437,35.3957,35.4277,6900.0
2014-07-18 11:00:00,44.3,44.3,44.27,44.27,1700.0,35.4357,35.4357,35.4117,35.4117,1700.0
2014-07-18 11:05:00,44.26,44.27,44.22,44.25,5200.0,35.4037,35.4117,35.3717,35.3957,5200.0
2014-07-18 11:10:00,44.25,44.27,44.24,44.26,3100.0,35.3957,35.4117,35.3877,35.4037,3100.0
2014-07-18 11:15:00,44.27,44.29,44.26,44.26,3600.0,35.4117,35.4277,35.4037,35.4037,3600.0
2014-07-18 11:20:00,44.25,44.28,44.25,44.27,3000.0,35.3957,35.4197,35.3957,35.4117,3000.0
2014-07-18 11:25:00,44.27,44.27,44.23,44.24,4500.0,35.4117,35.4117,35.3797,35.3877,4500.0
2014-07-18 11:30:00,44.24,44.29,44.24,44.28,8300.0,35.3877,35.4277,35.3877,35.4197,8300.0
2014-07-18 11:35:00,44.27,44.33,44.27,44.33,4800.0,35.4117,35.4597,35.4117,35.4597,4800.0
2014-07-18 11:40:00,44.32,44.35,44.31,44.35,6200.0,35.4517,35.4757,35.4437,35.4757,6200.0
2014-07-18 11:45:00,44.35,44.35,44.33,44.35,3100.0,35.4757,35.4757,35.4597,35.4757,3100.0
2014-07-18 11:50:00,44.35,44.35,44.32,44.34,2300.0,35.4757,35.4757,35.4517,35.4677,2300.0
2014-07-18 11:55:00,44.34,44.34,44.32,44.33,3200.0,35.4677,35.4677,35.4517,35.4597,3200.0
2014-07-18 12:00:00,44.34,44.34,44.31,44.33,3900.0,35.4677,35.4677,35.4437,35.4597,3900.0
2014-07-18 12:05:00,44.32,44.35,44.32,44.34,4800.0,35.4517,35.4757,35.4517,35.4677,4800.0
2014-07-18 12:10:00,44.33,44.35,44.33,44.34,4200.0,35.4597,35.4757,35.4597,35.4677,4200.0
2014-07-18 12:15:00,44.34,44.35,44.32,44.33,2300.0,35.4677,35.4757,35.4517,35.4597,2300.0
2014-07-18 12:20:00,44.34,44.42,44.34,44.42,9700.0,35.4677,35.5317,35.4677,35.5317,9700.0
2014-07-18 12:25:00,44.41,44.42,44.38,44.41,18300.0,35.5237,35.5317,35.4997,35.5237,18300.0
2014-07-18 12:30:00,44.4,44.42,44.4,44.42,4200.0,35.5157,35.5317,35.5157,35.5317,4200.0
2014-07-18 12:35:00,44.42,44.46,44.4,44.46,7300.0,35.5317,35.5637,35.5157,35.5637,7300.0
2014-07-18 12:40:00,44.46,44.48,44.45,44.48,7100.0,35.5637,35.5797,35.5557,35.5797,7100.0
2014-07-18 12:45:00,44.48,44.48,44.46,44.48,4500.0,35.5797,35.5797,35.5637,35.5797,4500.0
2014-07-18 12:50:00,44.48,44.49,44.47,44.48,4300.0,35.5797,35.5877,35.5717,35.5797,4300.0
2014-07-18 12:55:00,44.47,44.49,44.47,44.48,3700.0,35.5717,35.5877,35.5717,35.5797,3700.0
2014-07-18 13:00:00,44.49,44.49,44.46,44.47,3500.0,35.5877,35.5877,35.5637,35.5717,3500.0
2014-07-18 13:05:00,44.47,44.48,44.45,44.47,3100.0,35.5717,35.5797,35.5557,35.5717,3100.0
2014-07-18 13:10:00,44.47,44.49,44.45,44.48,4400.0,35.5717,35.5877,35.5557,35.5797,4400.0
2014-07-18 13:15:00,44.46,44.48,44.44,44.47,4600.0,35.5637,35.5797,35.5477,35.5717,4600.0
2014-07-18 13:20:00,44.46,44.47,44.44,44.45,3900.0,35.5637,35.5717,35.5477,35.5557,3900.0
2014-07-18 13:25:00,44.45,44.45,44.41,44.42,9000.0,35.5557,35.5557,35.5237,35.5317,9000.0
2014-07-18 13:30:00,44.44,44.44,44.41,44.43,5200.0,35.5477,35.5477,35.5237,35.5397,5200.0
2014-07-18 13:35:00,44.43,44.46,44.41,44.46,3900.0,35.5397,35.5637,35.5237,35.5637,3900.0
2014-07-18 13:40:00,44.46,44.47,44.45,44.47,6300.0,35.5637,35.5717,35.5557,35.5717,6300.0
2014-07-18 13:45:00,44.47,44.48,44.45,44.45,5900.0,35.5717,35.5797,35.5557,35.5557,5900.0
2014-07-18 13:50:00,44.45,44.46,44.44,44.45,2000.0,35.5557,35.5637,35.5477,35.5557,2000.0
2014-07-18 13:55:00,44.45,44.48,44.45,44.45,4000.0,35.5557,35.5797,35.5557,35.5557,4000.0
2014-07-18 14:00:00,44.46,44.47,44.42,44.44,2900.0,35.5637,35.5717,35.5317,35.5477,2900.0
2014-07-18 14:05:00,44.42,44.44,44.42,44.42,3100.0,35.5317,35.5477,35.5317,35.5317,3100.0
2014-07-18 14:10:00,44.42,44.44,44.42,44.42,5200.0,35.5317,35.5477,35.5317,35.5317,5200.0
2014-07-18 14:15:00,44.43,44.44,44.42,44.44,3500.0,35.5397,35.5477,35.5317,35.5477,3500.0
2014-07-18 14:20:00,44.43,44.47,44.43,44.47,4700.0,35.5397,35.5717,35.5397,35.5717,4700.0
2014-07-18 14:25:00,44.47,44.48,44.46,44.47,4800.0,35.5717,35.5797,35.5637,35.5717,4800.0
2014-07-18 14:30:00,44.47,44.49,44.47,44.49,11400.0,35.5717,35.5877,35.5717,35.5877,11400.0
2014-07-18 14:35:00,44.49,44.5,44.48,44.48,5800.0,35.5877,35.5957,35.5797,35.5797,5800.0
2014-07-18 14:40:00,44.49,44.49,44.46,44.46,4100.0,35.5877,35.5877,35.5637,35.5637,4100.0
2014-07-18 14:45:00,44.47,44.47,44.46,44.46,2400.0,35.5717,35.5717,35.5637,35.5637,2400.0
2014-07-18 14:50:00,44.47,44.48,44.46,44.47,4700.0,35.5717,35.5797,35.5637,35.5717,4700.0
2014-07-18 14:55:00,44.47,44.48,44.45,44.45,6500.0,35.5717,35.5797,35.5557,35.5557,6500.0
2014-07-18 15:00:00,44.45,44.46,44.43,44.43,5600.0,35.5557,35.5637,35.5397,35.5397,5600.0
2014-07-18 15:05:00,44.44,44.49,44.44,44.48,17900.0,35.5477,35.5877,35.5477,35.5797,17900.0
2014-07-18 15:10:00,44.48,44.49,44.46,44.47,5000.0,35.5797,35.5877,35.5637,35.5717,5000.0
2014-07-18 15:15:00,44.46,44.48,44.44,44.47,16700.0,35.5637,35.5797,35.5477,35.5717,16700.0
2014-07-18 15:20:00,44.46,44.49,44.46,44.48,12200.0,35.5637,35.5877,35.5637,35.5797,12200.0
2014-07-18 15:25:00,44.47,44.48,44.44,44.44,10100.0,35.5717,35.5797,35.5477,35.5477,10100.0
2014-07-18 15:30:00,44.44,44.45,44.44,44.45,4300.0,35.5477,35.5557,35.5477,35.5557,4300.0
2014-07-18 15:35:00,44.45,44.47,44.43,44.44,8200.0,35.5557,35.5717,35.5397,35.5477,8200.0
2014-07-18 15:40:00,44.43,44.44,44.41,44.43,14800.0,35.5397,35.5477,35.5237,35.5397,14800.0
2014-07-18 15:45:00,44.42,44.43,44.4,44.41,15400.0,35.5317,35.5397,35.5157,35.5237,15400.0
2014-07-18 15:50:00,44.41,44.44,44.41,44.44,27000.0,35.5237,35.5477,35.5237,35.5477,27000.0
2014-07-18 15:55:00,44.44,44.45,44.42,44.43,50700.0,35.5477,35.5557,35.5317,35.5397,50700.0
2014-07-21 09:30:00,44.37,44.43,44.28,44.4,26900.0,35.4917,35.5397,35.4197,35.5157,26900.0
2014-07-21 09:35:00,44.39,44.39,44.22,44.26,13000.0,35.5077,35.5077,35.3717,35.4037,13000.0
2014-07-21 09:40:00,44.24,44.34,44.22,44.31,4400.0,35.3877,35.4677,35.3717,35.4437,4400.0
2014-07-21 09:45:00,44.27,44.3,44.27,44.3,1500.0,35.4117,35.4357,35.4117,35.4357,1500.0
2014-07-21 09:50:00,44.31,44.33,44.31,44.31,2400.0,35.4437,35.4597,35.4437,35.4437,2400.0
2014-07-21 09:55:00,44.32,44.38,44.29,44.38,5500.0,35.4517,35.4997,35.4277,35.4997,5500.0
2014-07-21 10:00:00,44.39,44.4,44.32,44.34,6900.0,35.5077,35.5157,35.4517,35.4677,6900.0
2014-07-21 10:05:00,44.34,44.34,44.31,44.31,6200.0,35.4677,35.4677,35.4437,35.4437,6200.0
2014-07-21 10:10:00,44.31,44.31,44.25,44.28,14900.0,35.4437,35.4437,35.3957,35.4197,14900.0
2014-07-21 10:15:00,44.28,44.3,44.27,44.27,7800.0,35.4197,35.4357,35.4117,35.4117,7800.0
2014-07-21 10:20:00,44.28,44.29,44.22,44.22,13200.0,35.4197,35.4277,35.3717,35.3717,13200.0
2014-07-21 10:25:00,44.22,44.22,44.16,44.18,22300.0,35.3717,35.3717,35.3237,35.3397,22300.0
2014-07-21 10:30:00,44.18,44.18,44.14,44.14,20900.0,35.3397,35.3397,35.3077,35.3077,20900.0
2014-07-21 10:35:00,44.13,44.16,44.11,44.12,16300.0,35.2997,35.3237,35.2837,35.2917,16300.0
2014-07-21 10:40:00,44.13,44.14,44.08,44.1,10200.0,35.2997,35.3077,35.2597,35.2757,10200.0
2014-07-21 10:45:00,44.1,44.1,44.05,44.08,11800.0,35.2757,35.2757,35.2357,35.2597,11800.0
2014-07-21 10:50:00,44.08,44.09,44.05,44.06,6400.0,35.2597,35.2677,35.2357,35.2437,6400.0
2014-07-21 10:55:00,44.07,44.1,44.06,44.09,9800.0,35.2517,35.2757,35.2437,35.2677,9800.0
2014-07-21 11:00:00,44.08,44.13,44.05,44.13,11300.0,35.2597,35.2997,35.2357,35.2997,11300.0
2014-07-21 11:05:00,44.13,44.18,44.13,44.14,14700.0,35.2997,35.3397,35.2997,35.3077,14700.0
2014-07-21 11:10:00,44.12,44.16,44.12,44.15,9500.0,35.2917,35.3237,35.2917,35.3157,9500.0
2014-07-21 11:15:00,44.15,44.16,44.14,44.14,5700.0,35.3157,35.3237,35.3077,35.3077,5700.0
2014-07-21 11:20:00,44.13,44.13,44.12,44.13,4700.0,35.2997,35.2997,35.2917,35.2997,4700.0
2014-07-21 11:25:00,44.12,44.15,44.12,44.14,8000.0,35.2917,35.3157,35.2917,35.3077,8000.0
2014-07-21 11:30:00,44.14,44.19,44.13,44.18,12900.0,35.3077,35.3477,35.2997,35.3397,12900.0
2014-07-21 11:35:00,44.18,44.22,44.18,44.21,16100.0,35.3397,35.3717,35.3397,35.3637,16100.0
2014-07-21 11:40:00,44.22,44.23,44.21,44.21,5300.0,35.3717,35.3797,35.3637,35.3637,5300.0
2014-07-21 11:45:00,44.2,44.21,44.17,44.19,14700.0,35.3557,35.3637,35.3317,35.3477,14700.0
2014-07-21 11:50:00,44.2,44.23,44.2,44.23,4000.0,35.3557,35.3797,35.3557,35.3797,4000.0
2014-07-21 11:55:00,44.23,44.31,44.23,44.31,11700.0,35.3797,35.4437,35.3797,35.4437,11700.0
2014-07-21 12:00:00,44.3,44.31,44.24,44.24,11600.0,35.4357,35.4437,35.3877,35.3877,11600.0
2014-07-21 12:05:00,44.24,44.24,44.22,44.23,7200.0,35.3877,35.3877,35.3717,35.3797,7200.0
2014-07-21 12:10:00,44.22,44.27,44.22,44.27,5800.0,35.3717,35.4117,35.3717,35.4117,5800.0
2014-07-21 12:15:00,44.27,44.27,44.26,44.26,2400.0,35.4117,35.4117,35.4037,35.4037,2400.0
2014-07-21 12:20:00,44.25,44.26,44.25,44.25,1700.0,35.3957,35.4037,35.3957,35.3957,1700.0
2014-07-21 12:25:00,44.26,44.26,44.25,44.26,4300.0,35.4037,35.4037,35.3957,35.4037,4300.0
2014-07-21 12:30:00,44.26,44.26,44.25,44.26,2300.0,35.4037,35.4037,35.3957,35.4037,2300.0
2014-07-21 12:35:00,44.25,44.28,44.25,44.27,3800.0,35.3957,35.4197,35.3957,35.4117,3800.0
2014-07-21 12:40:00,44.27,44.31,44.24,44.3,21900.0,35.4117,35.4437,35.3877,35.4357,21900.0
2014-07-21 12:45:00,44.3,44.3,44.27,44.27,5900.0,35.4357,35.4357,35.4117,35.4117,5900.0
2014-07-21 12:50:00,44.28,44.31,44.28,44.29,5100.0,35.4197,35.4437,35.4197,35.4277,5100.0
2014-07-21 12:55:00,44.29,44.31,44.26,44.31,19300.0,35.4277,35.4437,35.4037,35.4437,19300.0
2014-07-21 13:00:00,44.31,44.33,44.3,44.33,15800.0,35.4437,35.4597,35.4357,35.4597,15800.0
2014-07-21 13:05:00,44.33,44.36,44.33,44.36,7300.0,35.4597,35.4837,35.4597,35.4837,7300.0
2014-07-21 13:10:00,44.36,44.4,44.36,44.4,5500.0,35.4837,35.5157,35.4837,35.5157,5500.0
2014-07-21 13:15:00,44.39,44.4,44.38,44.4,5000.0,35.5077,35.5157,35.4997,35.5157,5000.0
2014-07-21 13:20:00,44.4,44.4,44.39,44.4,6000.0,35.5157,35.5157,35.5077,35.5157,6000.0
2014-07-21 13:25:00,44.4,44.4,44.39,44.4,5500.0,35.5157,35.5157,35.5077,35.5157,5500.0
2014-07-21 13:30:00,44.4,44.4,44.39,44.4,3500.0,35.5157,35.5157,35.5077,35.5157,3500.0
2014-07-21 13:35:00,44.4,44.4,44.39,44.4,5700.0,35.5157,35.5157,35.5077,35.5157,5700.0
2014-07-21 13:40:00,44.4,44.4,44.39,44.4,20000.0,35.5157,35.5157,35.5077,35.5157,20000.0
2014-07-21 13:45:00,44.4,44.4,44.39,44.4,6500.0,35.5157,35.5157,35.5077,35.5157,6500.0
2014-07-21 13:50:00,44.4,44.4,44.4,44.4,4800.0,35.5157,35.5157,35.5157,35.5157,4800.0
2014-07-21 13:55:00,44.4,44.45,44.4,44.45,16300.0,35.5157,35.5557,35.5157,35.5557,16300.0
2014-07-21 14:00:00,44.45,44.48,44.45,44.46,7000.0,35.5557,35.5797,35.5557,35.5637,7000.0
2014-07-21 14:05:00,44.46,44.47,44.45,44.47,5100.0,35.5637,35.5717,35.5557,35.5717,5100.0
2014-07-21 14:10:00,44.47,44.47,44.46,44.47,3100.0,35.5717,35.5717,35.5637,35.5717,3100.0
2014-07-21 14:15:00,44.47,44.47,44.44,44.45,7400.0,35.5717,35.5717,35.5477,35.5557,7400.0
2014-07-21 14:20:00,44.45,44.47,44.45,44.47,4800.0,35.5557,35.5717,35.5557,35.5717,4800.0
2014-07-21 14:25:00,44.47,44.53,44.46,44.52,27800.0,35.5717,35.6197,35.5637,35.6117,27800.0
2014-07-21 14:30:00,44.52,44.52,44.49,44.49,15600.0,35.6117,35.6117,35.5877,35.5877,15600.0
2014-07-21 14:35:00,44.48,44.5,44.47,44.5,9400.0,35.5797,35.5957,35.5717,35.5957,9400.0
2014-07-21 14:40:00,44.5,44.51,44.49,44.51,4000.0,35.5957,35.6037,35.5877,35.6037,4000.0
2014-07-21 14:45:00,44.51,44.51,44.5,44.51,9100.0,35.6037,35.6037,35.5957,35.6037,9100.0
2014-07-21 14:50:00,44.51,44.52,44.51,44.52,14100.0,35.6037,35.6117,35.6037,35.6117,14100.0
2014-07-21 14:55:00,44.52,44.53,44.5,44.51,8800.0,35.6117,35.6197,35.5957,35.6037,8800.0
2014-07-21 15:00:00,44.5,44.54,44.5,44.54,7100.0,35.5957,35.6277,35.5957,35.6277,7100.0
2014-07-21 15:05:00,44.54,44.57,44.53,44.57,18000.0,35.6277,35.6517,35.6197,35.6517,18000.0
2014-07-21 15:10:00,44.58,44.58,44.53,44.56,14500.0,35.6597,35.6597,35.6197,35.6437,14500.0
2014-07-21 15:15:00,44.56,44.58,44.56,44.57,8000.0,35.6437,35.6597,35.6437,35.6517,8000.0
2014-07-21 15:20:00,44.57,44.57,44.55,44.55,3400.0,35.6517,35.6517,35.6357,35.6357,3400.0
2014-07-21 15:25:00,44.56,44.58,44.55,44.58,13600.0,35.6437,35.6597,35.6357,35.6597,13600.0
2014-07-21 15:30:00,44.57,44.58,44.56,44.57,15900.0,35.6517,35.6597,35.6437,35.6517,15900.0
2014-07-21 15:35:00,44.57,44.57,44.51,44.54,28400.0,35.6517,35.6517,35.6037,35.6277,28400.0
2014-07-21 15:40:00,44.54,44.54,44.51,44.53,21000.0,35.6277,35.6277,35.6037,35.6197,21000.0
2014-07-21 15:45:00,44.53,44.53,44.5,44.51,30500.0,35.6197,35.6197,35.5957,35.6037,30500.0
2014-07-21 15:50:00,44.51,44.53,44.51,44.51,13300.0,35.6037,35.6197,35.6037,35.6037,13300.0
2014-07-21 15:55:00,44.51,44.51,44.48,44.49,67800.0,35.6037,35.6037,35.5797,35.5877,67800.0
2014-07-22 09:30:00,44.55,44.65,44.42,44.65,26400.0,35.6357,35.7156,35.5317,35.7156,26400.0
2014-07-22 09:35:00,44.64,44.66,44.54,44.57,5600.0,35.7076,35.7236,35.6277,35.6517,5600.0
2014-07-22 09:40:00,44.6,44.6,44.49,44.54,10100.0,35.6756,35.6756,35.5877,35.6277,10100.0
2014-07-22 09:45:00,44.51,44.52,44.46,44.47,5000.0,35.6037,35.6117,35.5637,35.5717,5000.0
2014-07-22 09:50:00,44.49,44.55,44.49,44.5,4400.0,35.5877,35.6357,35.5877,35.5957,4400.0
2014-07-22 09:55:00,44.49,44.51,44.48,44.48,9200.0,35.5877,35.6037,35.5797,35.5797,9200.0
2014-07-22 10:00:00,44.48,44.51,44.47,44.49,6300.0,35.5797,35.6037,35.5717,35.5877,6300.0
2014-07-22 10:05:00,44.49,44.55,44.48,44.54,10700.0,35.5877,35.6357,35.5797,35.6277,10700.0
2014-07-22 10:10:00,44.54,44.54,44.47,44.47,9200.0,35.6277,35.6277,35.5717,35.5717,9200.0
2014-07-22 10:15:00,44.46,44.46,44.42,44.42,11800.0,35.5637,35.5637,35.5317,35.5317,11800.0
2014-07-22 10:20:00,44.43,44.47,44.43,44.46,9500.0,35.5397,35.5717,35.5397,35.5637,9500.0
2014-07-22 10:25:00,44.45,44.45,44.37,44.37,8100.0,35.5557,35.5557,35.4917,35.4917,8100.0
2014-07-22 10:30:00,44.38,44.46,44.38,44.39,13800.0,35.4997,35.5637,35.4997,35.5077,13800.0
2014-07-22 10:35:00,44.38,44.38,44.36,44.38,11900.0,35.4997,35.4997,35.4837,35.4997,11900.0
2014-07-22 10:40:00,44.38,44.42,44.36,44.42,14400.0,35.4997,35.5317,35.4837,35.5317,14400.0
2014-07-22 10:45:00,44.42,44.44,44.41,44.43,12700.0,35.5317,35.5477,35.5237,35.5397,12700.0
2014-07-22 10:50:00,44.44,44.45,44.42,44.43,9500.0,35.5477,35.5557,35.5317,35.5397,9500.0
2014-07-22 10:55:00,44.44,44.44,44.43,44.44,3500.0,35.5477,35.5477,35.5397,35.5477,3500.0
2014-07-22 11:00:00,44.44,44.47,44.44,44.45,11500.0,35.5477,35.5717,35.5477,35.5557,11500.0
2014-07-22 11:05:00,44.46,44.5,44.45,44.45,7600.0,35.5637,35.5957,35.5557,35.5557,7600.0
2014-07-22 11:10:00,44.47,44.47,44.43,44.47,22400.0,35.5717,35.5717,35.5397,35.5717,22400.0
2014-07-22 11:15:00,44.47,44.49,44.47,44.48,8400.0,35.5717,35.5877,35.5717,35.5797,8400.0
2014-07-22 11:20:00,44.47,44.52,44.47,44.52,6100.0,35.5717,35.6117,35.5717,35.6117,6100.0
2014-07-22 11:25:00,44.51,44.52,44.46,44.46,9100.0,35.6037,35.6117,35.5637,35.5637,9100.0
2014-07-22 11:30:00,44.46,44.5,44.45,44.47,7300.0,35.5637,35.5957,35.5557,35.5717,7300.0
2014-07-22 11:35:00,44.45,44.47,44.43,44.47,11300.0,35.5557,35.5717,35.5397,35.5717,11300.0
2014-07-22 11:40:00,44.47,44.48,44.44,44.47,10600.0,35.5717,35.5797,35.5477,35.5717,10600.0
2014-07-22 11:45:00,44.46,44.46,44.44,44.46,7300.0,35.5637,35.5637,35.5477,35.5637,7300.0
2014-07-22 11:50:00,44.46,44.46,44.44,44.44,23100.0,35.5637,35.5637,35.5477,35.5477,23100.0
2014-07-22 11:55:00,44.45,44.46,44.42,44.43,4900.0,35.5557,35.5637,35.5317,35.5397,4900.0
2014-07-22 12:00:00,44.42,44.43,44.39,44.39,9100.0,35.5317,35.5397,35.5077,35.5077,9100.0
2014-07-22 12:05:00,44.4,44.41,44.4,44.41,10000.0,35.5157,35.5237,35.5157,35.5237,10000.0
2014-07-22 12:10:00,44.42,44.43,44.4,44.4,4400.0,35.5317,35.5397,35.5157,35.5157,4400.0
2014-07-22 12:15:00,44.4,44.41,44.39,44.41,3200.0,35.5157,35.5237,35.5077,35.5237,3200.0
2014-07-22 12:20:00,44.42,44.42,44.4,44.41,6800.0,35.5317,35.5317,35.5157,35.5237,6800.0
2014-07-22 12:25:00,44.41,44.45,44.41,44.44,3400.0,35.5237,35.5557,35.5237,35.5477,3400.0
2014-07-22 12:30:00,44.44,44.44,44.41,44.41,2800.0,35.5477,35.5477,35.5237,35.5237,2800.0
2014-07-22 12:35:00,44.41,44.42,44.39,44.42,6100.0,35.5237,35.5317,35.5077,35.5317,6100.0
2014-07-22 12:40:00,44.41,44.41,44.39,44.4,11500.0,35.5237,35.5237,35.5077,35.5157,11500.0
2014-07-22 12:45:00,44.4,44.4,44.39,44.39,6400.0,35.5157,35.5157,35.5077,35.5077,6400.0
2014-07-22 12:50:00,44.4,44.4,44.38,44.38,6500.0,35.5157,35.5157,35.4997,35.4997,6500.0
2014-07-22 12:55:00,44.38,44.39,44.35,44.38,15700.0,35.4997,35.5077,35.4757,35.4997,15700.0
2014-07-22 13:00:00,44.38,44.39,44.36,44.36,7500.0,35.4997,35.5077,35.4837,35.4837,7500.0
2014-07-22 13:05:00,44.36,44.37,44.36,44.37,3900.0,35.4837,35.4917,35.4837,35.4917,3900.0
2014-07-22 13:10:00,44.37,44.39,44.36,44.39,5600.0,35.4917,35.5077,35.4837,35.5077,5600.0
2014-07-22 13:15:00,44.4,44.4,44.39,44.39,1900.0,35.5157,35.5157,35.5077,35.5077,1900.0
2014-07-22 13:20:00,44.38,44.4,44.37,44.4,4500.0,35.4997,35.5157,35.4917,35.5157,4500.0
2014-07-22 13:25:00,44.4,44.4,44.39,44.4,4500.0,35.5157,35.5157,35.5077,35.5157,4500.0
2014-07-22 13:30:00,44.4,44.41,44.4,44.4,2900.0,35.5157,35.5237,35.5157,35.5157,2900.0
2014-07-22 13:35:00,44.4,44.4,44.39,44.4,4300.0,35.5157,35.5157,35.5077,35.5157,4300.0
2014-07-22 13:40:00,44.39,44.41,44.39,44.4,3200.0,35.5077,35.5237,35.5077,35.5157,3200.0
2014-07-22 13:45:00,44.41,44.42,44.4,44.41,8600.0,35.5237,35.5317,35.5157,35.5237,8600.0
2014-07-22 13:50:00,44.41,44.42,44.39,44.41,7700.0,35.5237,35.5317,35.5077,35.5237,7700.0
2014-07-22 13:55:00,44.41,44.42,44.4,44.4,4400.0,35.5237,35.5317,35.5157,35.5157,4400.0
2014-07-22 14:00:00,44.41,44.41,44.38,44.39,6700.0,35.5237,35.5237,35.4997,35.5077,6700.0
2014-07-22 14:05:00,44.38,44.41,44.38,44.41,4800.0,35.4997,35.5237,35.4997,35.5237,4800.0
2014-07-22 14:10:00,44.41,44.42,44.4,44.4,5500.0,35.5237,35.5317,35.5157,35.5157,5500.0
2014-07-22 14:15:00,44.4,44.45,44.4,44.45,6700.0,35.5157,35.5557,35.5157,35.5557,6700.0
2014-07-22 14:20:00,44.45,44.45,44.44,44.45,4200.0,35.5557,35.5557,35.5477,35.5557,4200.0
2014-07-22 14:25:00,44.44,44.47,44.44,44.47,12600.0,35.5477,35.5717,35.5477,35.5717,12600.0
2014-07-22 14:30:00,44.46,44.46,44.44,44.46,7400.0,35.5637,35.5637,35.5477,35.5637,7400.0
2014-07-22 14:35:00,44.45,44.46,44.44,44.46,11500.0,35.5557,35.5637,35.5477,35.5637,11500.0
2014-07-22 14:40:00,44.45,44.47,44.44,44.45,10600.0,35.5557,35.5717,35.5477,35.5557,10600.0
2014-07-22 14:45:00,44.44,44.45,44.38,44.38,28700.0,35.5477,35.5557,35.4997,35.4997,28700.0
2014-07-22 14:50:00,44.38,44.38,44.35,44.36,14800.0,35.4997,35.4997,35.4757,35.4837,14800.0
2014-07-22 14:55:00,44.37,44.4,44.37,44.4,16400.0,35.4917,35.5157,35.4917,35.5157,16400.0
2014-07-22 15:00:00,44.41,44.44,44.4,44.43,7300.0,35.5237,35.5477,35.5157,35.5397,7300.0
2014-07-22 15:05:00,44.43,44.44,44.42,44.44,9100.0,35.5397,35.5477,35.5317,35.5477,9100.0
2014-07-22 15:10:00,44.44,44.48,44.43,44.47,28600.0,35.5477,35.5797,35.5397,35.5717,28600.0
2014-07-22 15:15:00,44.48,44.51,44.48,44.48,43000.0,35.5797,35.6037,35.5797,35.5797,43000.0
2014-07-22 15:20:00,44.49,44.52,44.48,44.51,18400.0,35.5877,35.6117,35.5797,35.6037,18400.0
2014-07-22 15:25:00,44.51,44.51,44.5,44.51,2600.0,35.6037,35.6037,35.5957,35.6037,2600.0
2014-07-22 15:30:00,44.51,44.53,44.49,44.5,14300.0,35.6037,35.6197,35.5877,35.5957,14300.0
2014-07-22 15:35:00,44.49,44.5,44.47,44.49,13800.0,35.5877,35.5957,35.5717,35.5877,13800.0
2014-07-22 15:40:00,44.48,44.5,44.48,44.49,4600.0,35.5797,35.5957,35.5797,35.5877,4600.0
2014-07-22 15:45:00,44.5,44.5,44.47,44.47,24000.0,35.5957,35.5957,35.5717,35.5717,24000.0
2014-07-22 15:50:00,44.48,44.51,44.48,44.5,29700.0,35.5797,35.6037,35.5797,35.5957,29700.0
2014-07-22 15:55:00,44.49,44.53,44.48,44.51,92600.0,35.5877,35.6197,35.5797,35.6037,92600.0
2014-07-23 09:30:00,44.51,44.57,44.46,44.46,16400.0,35.6037,35.6517,35.5637,35.5637,16400.0
2014-07-23 09:35:00,44.5,44.54,44.44,44.44,5200.0,35.5957,35.6277,35.5477,35.5477,5200.0
2014-07-23 09:40:00,44.43,44.43,44.35,44.39,3700.0,35.5397,35.5397,35.4757,35.5077,3700.0
2014-07-23 09:45:00,44.37,44.4,44.33,44.4,4900.0,35.4917,35.5157,35.4597,35.5157,4900.0
2014-07-23 09:50:00,44.39,44.4,44.35,44.37,2400.0,35.5077,35.5157,35.4757,35.4917,2400.0
2014-07-23 09:55:00,44.35,44.35,44.28,44.31,4500.0,35.4757,35.4757,35.4197,35.4437,4500.0
2014-07-23 10:00:00,44.31,44.32,44.29,44.3,4200.0,35.4437,35.4517,35.4277,35.4357,4200.0
2014-07-23 10:05:00,44.28,44.32,44.28,44.32,8100.0,35.4197,35.4517,35.4197,35.4517,8100.0
2014-07-23 10:10:00,44.34,44.35,44.33,44.33,1600.0,35.4677,35.4757,35.4597,35.4597,1600.0
2014-07-23 10:15:00,44.33,44.37,44.32,44.37,3700.0,35.4597,35.4917,35.4517,35.4917,3700.0
2014-07-23 10:20:00,44.37,44.37,44.36,44.36,2700.0,35.4917,35.4917,35.4837,35.4837,2700.0
2014-07-23 10:25:00,44.37,44.43,44.36,44.41,3700.0,35.4917,35.5397,35.4837,35.5237,3700.0
2014-07-23 10:30:00,44.4,44.45,44.4,44.41,8200.0,35.5157,35.5557,35.5157,35.5237,8200.0
2014-07-23 10:35:00,44.4,44.44,44.4,44.44,1300.0,35.5157,35.5477,35.5157,35.5477,1300.0
2014-07-23 10:40:00,44.45,44.47,44.44,44.44,2600.0,35.5557,35.5717,35.5477,35.5477,2600.0
2014-07-23 10:45:00,44.44,44.45,44.39,44.41,6000.0,35.5477,35.5557,35.5077,35.5237,6000.0
2014-07-23 10:50:00,44.4,44.4,44.36,44.36,3200.0,35.5157,35.5157,35.4837,35.4837,3200.0
2014-07-23 10:55:00,44.36,44.36,44.33,44.34,3700.0,35.4837,35.4837,35.4597,35.4677,3700.0
2014-07-23 11:00:00,44.34,44.36,44.34,44.36,9400.0,35.4677,35.4837,35.4677,35.4837,9400.0
2014-07-23 11:05:00,44.35,44.4,44.35,44.36,6500.0,35.4757,35.5157,35.4757,35.4837,6500.0
2014-07-23 11:10:00,44.36,44.38,44.35,44.35,3100.0,35.4837,35.4997,35.4757,35.4757,3100.0
2014-07-23 11:15:00,44.36,44.39,44.36,44.38,4400.0,35.4837,35.5077,35.4837,35.4997,4400.0
2014-07-23 11:20:00,44.38,44.42,44.38,44.4,9300.0,35.4997,35.5317,35.4997,35.5157,9300.0
2014-07-23 11:25:00,44.41,44.45,44.41,44.45,9600.0,35.5237,35.5557,35.5237,35.5557,9600.0
2014-07-23 11:30:00,44.45,44.48,44.45,44.47,9300.0,35.5557,35.5797,35.5557,35.5717,9300.0
2014-07-23 11:35:00,44.47,44.47,44.43,44.43,11100.0,35.5717,35.5717,35.5397,35.5397,11100.0
2014-07-23 11:40:00,44.43,44.44,44.41,44.44,4300.0,35.5397,35.5477,35.5237,35.5477,4300.0
2014-07-23 11:45:00,44.42,44.47,44.41,44.46,9600.0,35.5317,35.5717,35.5237,35.5637,9600.0
2014-07-23 11:50:00,44.46,44.49,44.43,44.49,4800.0,35.5637,35.5877,35.5397,35.5877,4800.0
2014-07-23 11:55:00,44.48,44.48,44.46,44.47,2100.0,35.5797,35.5797,35.5637,35.5717,2100.0
2014-07-23 12:00:00,44.48,44.51,44.48,44.51,3500.0,35.5797,35.6037,35.5797,35.6037,3500.0
2014-07-23 12:05:00,44.51,44.51,44.49,44.5,2200.0,35.6037,35.6037,35.5877,35.5957,2200.0
2014-07-23 12:10:00,44.5,44.54,44.5,44.5,6500.0,35.5957,35.6277,35.5957,35.5957,6500.0
2014-07-23 12:15:00,44.5,44.51,44.5,44.5,1500.0,35.5957,35.6037,35.5957,35.5957,1500.0
2014-07-23 12:20:00,44.51,44.51,44.48,44.48,6800.0,35.6037,35.6037,35.5797,35.5797,6800.0
2014-07-23 12:25:00,44.48,44.48,44.44,44.44,5800.0,35.5797,35.5797,35.5477,35.5477,5800.0
2014-07-23 12:30:00,44.44,44.47,44.43,44.46,8200.0,35.5477,35.5717,35.5397,35.5637,8200.0
2014-07-23 12:35:00,44.45,44.45,44.4,44.41,8200.0,35.5557,35.5557,35.5157,35.5237,8200.0
2014-07-23 12:40:00,44.39,44.41,44.39,44.4,4700.0,35.5077,35.5237,35.5077,35.5157,4700.0
2014-07-23 12:45:00,44.41,44.41,44.4,44.41,400.0,35.5237,35.5237,35.5157,35.5237,400.0
2014-07-23 12:50:00,44.41,44.41,44.38,44.38,3900.0,35.5237,35.5237,35.4997,35.4997,3900.0
2014-07-23 12:55:00,44.38,44.41,44.37,44.4,5300.0,35.4997,35.5237,35.4917,35.5157,5300.0
2014-07-23 13:00:00,44.41,44.41,44.4,44.41,1300.0,35.5237,35.5237,35.5157,35.5237,1300.0
2014-07-23 13:05:00,44.41,44.41,44.39,44.39,5100.0,35.5237,35.5237,35.5077,35.5077,5100.0
2014-07-23 13:10:00,44.37,44.4,44.37,44.39,4200.0,35.4917,35.5157,35.4917,35.5077,4200.0
2014-07-23 13:15:00,44.39,44.4,44.37,44.37,4200.0,35.5077,35.5157,35.4917,35.4917,4200.0
2014-07-23 13:20:00,44.38,44.4,44.37,44.39,3300.0,35.4997,35.5157,35.4917,35.5077,3300.0
2014-07-23 13:25:00,44.39,44.4,44.37,44.4,5600.0,35.5077,35.5157,35.4917,35.5157,5600.0
2014-07-23 13:30:00,44.4,44.4,44.37,44.39,6000.0,35.5157,35.5157,35.4917,35.5077,6000.0
2014-07-23 13:35:00,44.39,44.4,44.39,44.4,1300.0,35.5077,35.5157,35.5077,35.5157,1300.0
2014-07-23 13:40:00,44.4,44.44,44.4,44.44,6700.0,35.5157,35.5477,35.5157,35.5477,6700.0
2014-07-23 13:45:00,44.43,44.45,44.43,44.45,1800.0,35.5397,35.5557,35.5397,35.5557,1800.0
2014-07-23 13:50:00,44.44,44.45,44.42,44.42,6700.0,35.5477,35.5557,35.5317,35.5317,6700.0
2014-07-23 13:55:00,44.41,44.43,44.4,44.43,3100.0,35.5237,35.5397,35.5157,35.5397,3100.0
2014-07-23 14:00:00,44.42,44.42,44.38,44.38,3000.0,35.5317,35.5317,35.4997,35.4997,3000.0
2014-07-23 14:05:00,44.38,44.38,44.36,44.38,6100.0,35.4997,35.4997,35.4837,35.4997,6100.0
2014-07-23 14:10:00,44.38,44.4,44.34,44.34,4000.0,35.4997,35.5157,35.4677,35.4677,4000.0
2014-07-23 14:15:00,44.35,44.36,44.34,44.34,2700.0,35.4757,35.4837,35.4677,35.4677,2700.0
2014-07-23 14:20:00,44.34,44.37,44.34,44.36,3000.0,35.4677,35.4917,35.4677,35.4837,3000.0
2014-07-23 14:25:00,44.37,44.37,44.34,44.35,4700.0,35.4917,35.4917,35.4677,35.4757,4700.0
2014-07-23 14:30:00,44.35,44.37,44.35,44.36,5600.0,35.4757,35.4917,35.4757,35.4837,5600.0
2014-07-23 14:35:00,44.37,44.38,44.37,44.38,2000.0,35.4917,35.4997,35.4917,35.4997,2000.0
2014-07-23 14:40:00,44.39,44.39,44.37,44.39,7400.0,35.5077,35.5077,35.4917,35.5077,7400.0
2014-07-23 14:45:00,44.38,44.39,44.38,44.39,2300.0,35.4997,35.5077,35.4997,35.5077,2300.0
2014-07-23 14:50:00,44.39,44.39,44.34,44.35,12700.0,35.5077,35.5077,35.4677,35.4757,12700.0
2014-07-23 14:55:00,44.35,44.37,44.34,44.37,4000.0,35.4757,35.4917,35.4677,35.4917,4000.0
2014-07-23 15:00:00,44.37,44.37,44.34,44.34,9500.0,35.4917,35.4917,35.4677,35.4677,9500.0
2014-07-23 15:05:00,44.34,44.34,44.31,44.31,22700.0,35.4677,35.4677,35.4437,35.4437,22700.0
2014-07-23 15:10:00,44.32,44.36,44.31,44.33,28700.0,35.4517,35.4837,35.4437,35.4597,28700.0
2014-07-23 15:15:00,44.32,44.36,44.32,44.36,10200.0,35.4517,35.4837,35.4517,35.4837,10200.0
2014-07-23 15:20:00,44.35,44.38,44.35,44.38,12100.0,35.4757,35.4997,35.4757,35.4997,12100.0
2014-07-23 15:25:00,44.38,44.38,44.37,44.38,2500.0,35.4997,35.4997,35.4917,35.4997,2500.0
2014-07-23 15:30:00,44.38,44.39,44.34,44.35,24800.0,35.4997,35.5077,35.4677,35.4757,24800.0
2014-07-23 15:35:00,44.35,44.36,44.33,44.34,14100.0,35.4757,35.4837,35.4597,35.4677,14100.0
2014-07-23 15:40:00,44.34,44.35,44.33,44.34,6300.0,35.4677,35.4757,35.4597,35.4677,6300.0
2014-07-23 15:45:00,44.33,44.34,44.3,44.32,44400.0,35.4597,35.4677,35.4357,35.4517,44400.0
2014-07-23 15:50:00,44.32,44.32,44.3,44.31,21800.0,35.4517,35.4517,35.4357,35.4437,21800.0
2014-07-23 15:55:00,44.31,44.31,44.28,44.29,80100.0,35.4437,35.4437,35.4197,35.4277,80100.0
2014-07-24 09:30:00,44.33,44.33,44.2,44.26,14600.0,35.4597,35.4597,35.3557,35.4037,14600.0
2014-07-24 09:35:00,44.25,44.25,44.15,44.18,2900.0,35.3957,35.3957,35.3157,35.3397,2900.0
2014-07-24 09:40:00,44.19,44.24,44.18,44.24,6100.0,35.3477,35.3877,35.3397,35.3877,6100.0
2014-07-24 09:45:00,44.25,44.35,44.25,44.34,6900.0,35.3957,35.4757,35.3957,35.4677,6900.0
2014-07-24 09:50:00,44.33,44.34,44.27,44.28,7300.0,35.4597,35.4677,35.4117,35.4197,7300.0
2014-07-24 09:55:00,44.27,44.27,44.15,44.17,5200.0,35.4117,35.4117,35.3157,35.3317,5200.0
2014-07-24 10:00:00,44.16,44.2,44.12,44.2,8100.0,35.3237,35.3557,35.2917,35.3557,8100.0
2014-07-24 10:05:00,44.2,44.2,44.14,44.17,7700.0,35.3557,35.3557,35.3077,35.3317,7700.0
2014-07-24 10:10:00,44.17,44.21,44.15,44.21,8800.0,35.3317,35.3637,35.3157,35.3637,8800.0
2014-07-24 10:15:00,44.2,44.2,44.14,44.15,20400.0,35.3557,35.3557,35.3077,35.3157,20400.0
2014-07-24 10:20:00,44.15,44.15,44.14,44.14,5300.0,35.3157,35.3157,35.3077,35.3077,5300.0
2014-07-24 10:25:00,44.15,44.16,44.13,44.15,9600.0,35.3157,35.3237,35.2997,35.3157,9600.0
2014-07-24 10:30:00,44.15,44.22,44.15,44.22,5100.0,35.3157,35.3717,35.3157,35.3717,5100.0
2014-07-24 10:35:00,44.22,44.27,44.22,44.26,16100.0,35.3717,35.4117,35.3717,35.4037,16100.0
2014-07-24 10:40:00,44.25,44.29,44.24,44.29,32400.0,35.3957,35.4277,35.3877,35.4277,32400.0
2014-07-24 10:45:00,44.29,44.3,44.27,44.3,5300.0,35.4277,35.4357,35.4117,35.4357,5300.0
2014-07-24 10:50:00,44.29,44.3,44.25,44.25,6700.0,35.4277,35.4357,35.3957,35.3957,6700.0
2014-07-24 10:55:00,44.25,44.3,44.25,44.29,9400.0,35.3957,35.4357,35.3957,35.4277,9400.0
2014-07-24 11:00:00,44.29,44.3,44.28,44.29,4400.0,35.4277,35.4357,35.4197,35.4277,4400.0
2014-07-24 11:05:00,44.28,44.33,44.28,44.33,6400.0,35.4197,35.4597,35.4197,35.4597,6400.0
2014-07-24 11:10:00,44.33,44.34,44.3,44.33,6000.0,35.4597,35.4677,35.4357,35.4597,6000.0
2014-07-24 11:15:00,44.34,44.34,44.3,44.3,2100.0,35.4677,35.4677,35.4357,35.4357,2100.0
2014-07-24 11:20:00,44.3,44.32,44.29,44.32,6500.0,35.4357,35.4517,35.4277,35.4517,6500.0
2014-07-24 11:25:00,44.32,44.33,44.32,44.33,2300.0,35.4517,35.4597,35.4517,35.4597,2300.0
2014-07-24 11:30:00,44.33,44.34,44.31,44.32,10300.0,35.4597,35.4677,35.4437,35.4517,10300.0
2014-07-24 11:35:00,44.32,44.32,44.29,44.29,6600.0,35.4517,35.4517,35.4277,35.4277,6600.0
2014-07-24 11:40:00,44.29,44.3,44.27,44.27,4800.0,35.4277,35.4357,35.4117,35.4117,4800.0
2014-07-24 11:45:00,44.27,44.27,44.25,44.25,2600.0,35.4117,35.4117,35.3957,35.3957,2600.0
2014-07-24 11:50:00,44.25,44.26,44.24,44.26,2900.0,35.3957,35.4037,35.3877,35.4037,2900.0
2014-07-24 11:55:00,44.25,44.26,44.24,44.24,8300.0,35.3957,35.4037,35.3877,35.3877,8300.0
2014-07-24 12:00:00,44.24,44.24,44.21,44.22,2900.0,35.3877,35.3877,35.3637,35.3717,2900.0
2014-07-24 12:05:00,44.22,44.22,44.21,44.21,3800.0,35.3717,35.3717,35.3637,35.3637,3800.0
2014-07-24 12:10:00,44.21,44.22,44.2,44.21,9900.0,35.3637,35.3717,35.3557,35.3637,9900.0
2014-07-24 12:15:00,44.21,44.22,44.19,44.2,8300.0,35.3637,35.3717,35.3477,35.3557,8300.0
2014-07-24 12:20:00,44.21,44.24,44.2,44.22,10300.0,35.3637,35.3877,35.3557,35.3717,10300.0
2014-07-24 12:25:00,44.22,44.24,44.21,44.23,3800.0,35.3717,35.3877,35.3637,35.3797,3800.0
2014-07-24 12:30:00,44.22,44.23,44.19,44.19,5300.0,35.3717,35.3797,35.3477,35.3477,5300.0
2014-07-24 12:35:00,44.2,44.23,44.19,44.22,3300.0,35.3557,35.3797,35.3477,35.3717,3300.0
2014-07-24 12:40:00,44.21,44.23,44.21,44.23,3300.0,35.3637,35.3797,35.3637,35.3797,3300.0
2014-07-24 12:45:00,44.23,44.24,44.23,44.24,1800.0,35.3797,35.3877,35.3797,35.3877,1800.0
2014-07-24 12:50:00,44.23,44.24,44.23,44.24,3800.0,35.3797,35.3877,35.3797,35.3877,3800.0
2014-07-24 12:55:00,44.23,44.26,44.23,44.26,3600.0,35.3797,35.4037,35.3797,35.4037,3600.0
2014-07-24 13:00:00,44.25,44.26,44.22,44.22,5900.0,35.3957,35.4037,35.3717,35.3717,5900.0
2014-07-24 13:05:00,44.23,44.23,44.21,44.23,7000.0,35.3797,35.3797,35.3637,35.3797,7000.0
2014-07-24 13:10:00,44.23,44.25,44.23,44.23,5700.0,35.3797,35.3957,35.3797,35.3797,5700.0
2014-07-24 13:15:00,44.24,44.25,44.23,44.24,6600.0,35.3877,35.3957,35.3797,35.3877,6600.0
2014-07-24 13:20:00,44.25,44.26,44.23,44.24,5000.0,35.3957,35.4037,35.3797,35.3877,5000.0
2014-07-24 13:25:00,44.25,44.27,44.23,44.27,5500.0,35.3957,35.4117,35.3797,35.4117,5500.0
2014-07-24 13:30:00,44.26,44.27,44.25,44.26,4500.0,35.4037,35.4117,35.3957,35.4037,4500.0
2014-07-24 13:35:00,44.26,44.26,44.23,44.24,3500.0,35.4037,35.4037,35.3797,35.3877,3500.0
2014-07-24 13:40:00,44.23,44.25,44.23,44.24,3900.0,35.3797,35.3957,35.3797,35.3877,3900.0
2014-07-24 13:45:00,44.25,44.27,44.23,44.27,4800.0,35.3957,35.4117,35.3797,35.4117,4800.0
2014-07-24 13:50:00,44.27,44.29,44.26,44.27,7500.0,35.4117,35.4277,35.4037,35.4117,7500.0
2014-07-24 13:55:00,44.27,44.31,44.27,44.31,6800.0,35.4117,35.4437,35.4117,35.4437,6800.0
2014-07-24 14:00:00,44.31,44.32,44.29,44.31,5400.0,35.4437,35.4517,35.4277,35.4437,5400.0
2014-07-24 14:05:00,44.3,44.32,44.3,44.31,10600.0,35.4357,35.4517,35.4357,35.4437,10600.0
2014-07-24 14:10:00,44.31,44.32,44.29,44.31,8500.0,35.4437,35.4517,35.4277,35.4437,8500.0
2014-07-24 14:15:00,44.3,44.33,44.29,44.32,12900.0,35.4357,35.4597,35.4277,35.4517,12900.0
2014-07-24 14:20:00,44.32,44.35,44.31,44.35,6500.0,35.4517,35.4757,35.4437,35.4757,6500.0
2014-07-24 14:25:00,44.34,44.36,44.34,44.34,16000.0,35.4677,35.4837,35.4677,35.4677,16000.0
2014-07-24 14:30:00,44.34,44.35,44.31,44.32,7800.0,35.4677,35.4757,35.4437,35.4517,7800.0
2014-07-24 14:35:00,44.32,44.36,44.31,44.34,12000.0,35.4517,35.4837,35.4437,35.4677,12000.0
2014-07-24 14:40:00,44.33,44.34,44.32,44.33,6100.0,35.4597,35.4677,35.4517,35.4597,6100.0
2014-07-24 14:45:00,44.32,44.33,44.31,44.32,7600.0,35.4517,35.4597,35.4437,35.4517,7600.0
2014-07-24 14:50:00,44.31,44.31,44.29,44.29,1800.0,35.4437,35.4437,35.4277,35.4277,1800.0
2014-07-24 14:55:00,44.29,44.32,44.29,44.29,5500.0,35.4277,35.4517,35.4277,35.4277,5500.0
2014-07-24 15:00:00,44.29,44.29,44.24,44.26,7400.0,35.4277,35.4277,35.3877,35.4037,7400.0
2014-07-24 15:05:00,44.27,44.27,44.24,44.25,15500.0,35.4117,35.4117,35.3877,35.3957,15500.0
2014-07-24 15:10:00,44.25,44.27,44.23,44.26,20000.0,35.3957,35.4117,35.3797,35.4037,20000.0
2014-07-24 15:15:00,44.26,44.29,44.25,44.27,13900.0,35.4037,35.4277,35.3957,35.4117,13900.0
2014-07-24 15:20:00,44.27,44.27,44.24,44.27,11100.0,35.4117,35.4117,35.3877,35.4117,11100.0
2014-07-24 15:25:00,44.28,44.29,44.24,44.26,16200.0,35.4197,35.4277,35.3877,35.4037,16200.0
2014-07-24 15:30:00,44.26,44.29,44.24,44.26,42400.0,35.4037,35.4277,35.3877,35.4037,42400.0
2014-07-24 15:35:00,44.26,44.31,44.25,44.31,21400.0,35.4037,35.4437,35.3957,35.4437,21400.0
2014-07-24 15:40:00,44.31,44.33,44.3,44.32,6800.0,35.4437,35.4597,35.4357,35.4517,6800.0
2014-07-24 15:45:00,44.31,44.34,44.29,44.32,57000.0,35.4437,35.4677,35.4277,35.4517,57000.0
2014-07-24 15:50:00,44.32,44.33,44.28,44.3,38300.0,35.4517,35.4597,35.4197,35.4357,38300.0
2014-07-24 15:55:00,44.3,44.33,44.29,44.31,112100.0,35.4357,35.4597,35.4277,35.4437,112100.0
2014-07-25 09:30:00,44.25,44.45,44.16,44.42,33100.0,35.3957,35.5557,35.3237,35.5317,33100.0
2014-07-25 09:35:00,44.39,44.45,44.35,44.43,12800.0,35.5077,35.5557,35.4757,35.5397,12800.0
2014-07-25 09:40:00,44.41,44.46,44.41,44.43,5800.0,35.5237,35.5637,35.5237,35.5397,5800.0
2014-07-25 09:45:00,44.41,44.45,44.38,44.42,6900.0,35.5237,35.5557,35.4997,35.5317,6900.0
2014-07-25 09:50:00,44.44,44.49,44.44,44.45,5200.0,35.5477,35.5877,35.5477,35.5557,5200.0
2014-07-25 09:55:00,44.45,44.56,44.43,44.56,24000.0,35.5557,35.6437,35.5397,35.6437,24000.0
2014-07-25 10:00:00,44.55,44.58,44.53,44.54,16500.0,35.6357,35.6597,35.6197,35.6277,16500.0
2014-07-25 10:05:00,44.53,44.56,44.5,44.54,16700.0,35.6197,35.6437,35.5957,35.6277,16700.0
2014-07-25 10:10:00,44.54,44.55,44.5,44.51,18400.0,35.6277,35.6357,35.5957,35.6037,18400.0
2014-07-25 10:15:00,44.51,44.55,44.49,44.54,12200.0,35.6037,35.6357,35.5877,35.6277,12200.0
2014-07-25 10:20:00,44.53,44.57,44.49,44.55,15000.0,35.6197,35.6517,35.5877,35.6357,15000.0
2014-07-25 10:25:00,44.55,44.55,44.51,44.51,6300.0,35.6357,35.6357,35.6037,35.6037,6300.0
2014-07-25 10:30:00,44.52,44.53,44.47,44.5,17600.0,35.6117,35.6197,35.5717,35.5957,17600.0
2014-07-25 10:35:00,44.51,44.57,44.51,44.56,12200.0,35.6037,35.6517,35.6037,35.6437,12200.0
2014-07-25 10:40:00,44.56,44.56,44.53,44.54,13000.0,35.6437,35.6437,35.6197,35.6277,13000.0
2014-07-25 10:45:00,44.54,44.55,44.5,44.52,53200.0,35.6277,35.6357,35.5957,35.6117,53200.0
2014-07-25 10:50:00,44.53,44.54,44.52,44.53,9800.0,35.6197,35.6277,35.6117,35.6197,9800.0
2014-07-25 10:55:00,44.52,44.54,44.5,44.53,24900.0,35.6117,35.6277,35.5957,35.6197,24900.0
2014-07-25 11:00:00,44.54,44.54,44.49,44.53,21200.0,35.6277,35.6277,35.5877,35.6197,21200.0
2014-07-25 11:05:00,44.53,44.54,44.51,44.54,11800.0,35.6197,35.6277,35.6037,35.6277,11800.0
2014-07-25 11:10:00,44.54,44.54,44.49,44.51,17600.0,35.6277,35.6277,35.5877,35.6037,17600.0
2014-07-25 11:15:00,44.5,44.5,44.47,44.48,37900.0,35.5957,35.5957,35.5717,35.5797,37900.0
2014-07-25 11:20:00,44.47,44.48,44.44,44.45,12700.0,35.5717,35.5797,35.5477,35.5557,12700.0
2014-07-25 11:25:00,44.43,44.44,44.42,44.43,8400.0,35.5397,35.5477,35.5317,35.5397,8400.0
2014-07-25 11:30:00,44.44,44.44,44.39,44.4,3800.0,35.5477,35.5477,35.5077,35.5157,3800.0
2014-07-25 11:35:00,44.39,44.4,44.37,44.4,10900.0,35.5077,35.5157,35.4917,35.5157,10900.0
2014-07-25 11:40:00,44.39,44.4,44.37,44.39,18000.0,35.5077,35.5157,35.4917,35.5077,18000.0
2014-07-25 11:45:00,44.37,44.41,44.37,44.4,24700.0,35.4917,35.5237,35.4917,35.5157,24700.0
2014-07-25 11:50:00,44.39,44.42,44.39,44.41,13200.0,35.5077,35.5317,35.5077,35.5237,13200.0
2014-07-25 11:55:00,44.41,44.42,44.4,44.42,15200.0,35.5237,35.5317,35.5157,35.5317,15200.0
2014-07-25 12:00:00,44.42,44.45,44.42,44.45,5000.0,35.5317,35.5557,35.5317,35.5557,5000.0
2014-07-25 12:05:00,44.45,44.45,44.44,44.45,3700.0,35.5557,35.5557,35.5477,35.5557,3700.0
2014-07-25 12:10:00,44.44,44.46,44.44,44.45,11300.0,35.5477,35.5637,35.5477,35.5557,11300.0
2014-07-25 12:15:00,44.45,44.46,44.42,44.44,6000.0,35.5557,35.5637,35.5317,35.5477,6000.0
2014-07-25 12:20:00,44.43,44.44,44.43,44.44,11400.0,35.5397,35.5477,35.5397,35.5477,11400.0
2014-07-25 12:25:00,44.44,44.44,44.42,44.42,8400.0,35.5477,35.5477,35.5317,35.5317,8400.0
2014-07-25 12:30:00,44.43,44.43,44.42,44.43,4700.0,35.5397,35.5397,35.5317,35.5397,4700.0
2014-07-25 12:35:00,44.43,44.43,44.42,44.43,2400.0,35.5397,35.5397,35.5317,35.5397,2400.0
2014-07-25 12:40:00,44.43,44.44,44.41,44.43,15000.0,35.5397,35.5477,35.5237,35.5397,15000.0
2014-07-25 12:45:00,44.42,44.46,44.41,44.45,14100.0,35.5317,35.5637,35.5237,35.5557,14100.0
2014-07-25 12:50:00,44.46,44.46,44.41,44.42,11000.0,35.5637,35.5637,35.5237,35.5317,11000.0
2014-07-25 12:55:00,44.43,44.43,44.41,44.42,3900.0,35.5397,35.5397,35.5237,35.5317,3900.0
2014-07-25 13:00:00,44.42,44.42,44.37,44.37,6900.0,35.5317,35.5317,35.4917,35.4917,6900.0
2014-07-25 13:05:00,44.36,44.37,44.31,44.31,5800.0,35.4837,35.4917,35.4437,35.4437,5800.0
2014-07-25 13:10:00,44.31,44.33,44.29,44.32,8400.0,35.4437,35.4597,35.4277,35.4517,8400.0
2014-07-25 13:15:00,44.31,44.32,44.3,44.3,2100.0,35.4437,35.4517,35.4357,35.4357,2100.0
2014-07-25 13:20:00,44.29,44.29,44.22,44.23,6000.0,35.4277,35.4277,35.3717,35.3797,6000.0
2014-07-25 13:25:00,44.24,44.26,44.2,44.21,4700.0,35.3877,35.4037,35.3557,35.3637,4700.0
2014-07-25 13:30:00,44.21,44.21,44.16,44.17,10800.0,35.3637,35.3637,35.3237,35.3317,10800.0
2014-07-25 13:35:00,44.18,44.2,44.14,44.2,17300.0,35.3397,35.3557,35.3077,35.3557,17300.0
2014-07-25 13:40:00,44.2,44.21,44.19,44.2,4700.0,35.3557,35.3637,35.3477,35.3557,4700.0
2014-07-25 13:45:00,44.21,44.24,44.2,44.21,5700.0,35.3637,35.3877,35.3557,35.3637,5700.0
2014-07-25 13:50:00,44.2,44.21,44.18,44.2,2900.0,35.3557,35.3637,35.3397,35.3557,2900.0
2014-07-25 13:55:00,44.21,44.21,44.16,44.16,5200.0,35.3637,35.3637,35.3237,35.3237,5200.0
2014-07-25 14:00:00,44.16,44.19,44.14,44.18,11800.0,35.3237,35.3477,35.3077,35.3397,11800.0
2014-07-25 14:05:00,44.18,44.18,44.18,44.18,2300.0,35.3397,35.3397,35.3397,35.3397,2300.0
2014-07-25 14:10:00,44.18,44.19,44.18,44.18,5800.0,35.3397,35.3477,35.3397,35.3397,5800.0
2014-07-25 14:15:00,44.18,44.21,44.18,44.21,6500.0,35.3397,35.3637,35.3397,35.3637,6500.0
2014-07-25 14:20:00,44.22,44.24,44.22,44.23,2400.0,35.3717,35.3877,35.3717,35.3797,2400.0
2014-07-25 14:25:00,44.23,44.23,44.21,44.22,6400.0,35.3797,35.3797,35.3637,35.3717,6400.0
2014-07-25 14:30:00,44.22,44.23,44.21,44.21,4500.0,35.3717,35.3797,35.3637,35.3637,4500.0
2014-07-25 14:35:00,44.21,44.22,44.2,44.22,4200.0,35.3637,35.3717,35.3557,35.3717,4200.0
2014-07-25 14:40:00,44.22,44.25,44.22,44.24,5000.0,35.3717,35.3957,35.3717,35.3877,5000.0
2014-07-25 14:45:00,44.25,44.26,44.24,44.26,3900.0,35.3957,35.4037,35.3877,35.4037,3900.0
2014-07-25 14:50:00,44.26,44.27,44.17,44.17,8800.0,35.4037,35.4117,35.3317,35.3317,8800.0
2014-07-25 14:55:00,44.17,44.18,44.13,44.15,25800.0,35.3317,35.3397,35.2997,35.3157,25800.0
2014-07-25 15:00:00,44.15,44.16,44.12,44.14,14500.0,35.3157,35.3237,35.2917,35.3077,14500.0
2014-07-25 15:05:00,44.14,44.14,44.11,44.14,13400.0,35.3077,35.3077,35.2837,35.3077,13400.0
2014-07-25 15:10:00,44.14,44.16,44.14,44.16,5600.0,35.3077,35.3237,35.3077,35.3237,5600.0
2014-07-25 15:15:00,44.16,44.16,44.11,44.12,15200.0,35.3237,35.3237,35.2837,35.2917,15200.0
2014-07-25 15:20:00,44.12,44.13,44.11,44.11,11200.0,35.2917,35.2997,35.2837,35.2837,11200.0
2014-07-25 15:25:00,44.12,44.12,44.08,44.09,12300.0,35.2917,35.2917,35.2597,35.2677,12300.0
2014-07-25 15:30:00,44.09,44.09,44.05,44.05,17600.0,35.2677,35.2677,35.2357,35.2357,17600.0
2014-07-25 15:35:00,44.05,44.09,44.05,44.08,28300.0,35.2357,35.2677,35.2357,35.2597,28300.0
2014-07-25 15:40:00,44.07,44.09,44.07,44.08,9200.0,35.2517,35.2677,35.2517,35.2597,9200.0
2014-07-25 15:45:00,44.09,44.11,44.08,44.11,20500.0,35.2677,35.2837,35.2597,35.2837,20500.0
2014-07-25 15:50:00,44.11,44.12,44.08,44.09,46400.0,35.2837,35.2917,35.2597,35.2677,46400.0
2014-07-25 15:55:00,44.09,44.12,44.08,44.09,60300.0,35.2677,35.2917,35.2597,35.2677,60300.0
2014-07-28 09:30:00,44.0,44.17,43.76,43.82,44800.0,35.1957,35.3317,35.0037,35.0517,44800.0
2014-07-28 09:35:00,43.84,43.86,43.75,43.81,19200.0,35.0677,35.0837,34.9957,35.0437,19200.0
2014-07-28 09:40:00,43.78,43.8,43.68,43.7,15000.0,35.0197,35.0357,34.9397,34.9557,15000.0
2014-07-28 09:45:00,43.69,43.74,43.61,43.69,16700.0,34.9477,34.9877,34.8837,34.9477,16700.0
2014-07-28 09:50:00,43.68,43.73,43.58,43.6,21700.0,34.9397,34.9797,34.8597,34.8757,21700.0
2014-07-28 09:55:00,43.59,43.67,43.59,43.62,19000.0,34.8677,34.9317,34.8677,34.8917,19000.0
2014-07-28 10:00:00,43.64,43.64,43.54,43.56,20300.0,34.9077,34.9077,34.8278,34.8438,20300.0
2014-07-28 10:05:00,43.57,43.62,43.56,43.61,14400.0,34.8517,34.8917,34.8438,34.8837,14400.0
2014-07-28 10:10:00,43.6,43.68,43.58,43.65,10300.0,34.8757,34.9397,34.8597,34.9157,10300.0
2014-07-28 10:15:00,43.65,43.66,43.59,43.59,10600.0,34.9157,34.9237,34.8677,34.8677,10600.0
2014-07-28 10:20:00,43.59,43.63,43.58,43.6,12700.0,34.8677,34.8997,34.8597,34.8757,12700.0
2014-07-28 10:25:00,43.6,43.65,43.6,43.64,6200.0,34.8757,34.9157,34.8757,34.9077,6200.0
2014-07-28 10:30:00,43.65,43.65,43.57,43.58,24500.0,34.9157,34.9157,34.8517,34.8597,24500.0
2014-07-28 10:35:00,43.57,43.58,43.52,43.55,40100.0,34.8517,34.8597,34.8118,34.8358,40100.0
2014-07-28 10:40:00,43.53,43.58,43.53,43.58,17500.0,34.8198,34.8597,34.8198,34.8597,17500.0
2014-07-28 10:45:00,43.58,43.61,43.53,43.55,25200.0,34.8597,34.8837,34.8198,34.8358,25200.0
2014-07-28 10:50:00,43.55,43.62,43.55,43.62,14300.0,34.8358,34.8917,34.8358,34.8917,14300.0
2014-07-28 10:55:00,43.63,43.63,43.58,43.58,16700.0,34.8997,34.8997,34.8597,34.8597,16700.0
2014-07-28 11:00:00,43.6,43.63,43.59,43.61,26300.0,34.8757,34.8997,34.8677,34.8837,26300.0
2014-07-28 11:05:00,43.61,43.63,43.6,43.62,7800.0,34.8837,34.8997,34.8757,34.8917,7800.0
2014-07-28 11:10:00,43.62,43.65,43.62,43.65,12600.0,34.8917,34.9157,34.8917,34.9157,12600.0
2014-07-28 11:15:00,43.64,43.65,43.61,43.64,10400.0,34.9077,34.9157,34.8837,34.9077,10400.0
2014-07-28 11:20:00,43.64,43.64,43.62,43.64,21800.0,34.9077,34.9077,34.8917,34.9077,21800.0
2014-07-28 11:25:00,43.63,43.65,43.62,43.65,5200.0,34.8997,34.9157,34.8917,34.9157,5200.0
2014-07-28 11:30:00,43.65,43.65,43.61,43.62,19800.0,34.9157,34.9157,34.8837,34.8917,19800.0
2014-07-28 11:35:00,43.62,43.66,43.61,43.65,21400.0,34.8917,34.9237,34.8837,34.9157,21400.0
2014-07-28 11:40:00,43.66,43.68,43.65,43.67,12700.0,34.9237,34.9397,34.9157,34.9317,12700.0
2014-07-28 11:45:00,43.68,43.68,43.61,43.61,18800.0,34.9397,34.9397,34.8837,34.8837,18800.0
2014-07-28 11:50:00,43.62,43.64,43.58,43.58,28700.0,34.8917,34.9077,34.8597,34.8597,28700.0
2014-07-28 11:55:00,43.59,43.59,43.54,43.54,16900.0,34.8677,34.8677,34.8278,34.8278,16900.0
2014-07-28 12:00:00,43.53,43.57,43.53,43.56,8700.0,34.8198,34.8517,34.8198,34.8438,8700.0
2014-07-28 12:05:00,43.55,43.56,43.54,43.56,9400.0,34.8358,34.8438,34.8278,34.8438,9400.0
2014-07-28 12:10:00,43.55,43.57,43.51,43.51,13800.0,34.8358,34.8517,34.8038,34.8038,13800.0
2014-07-28 12:15:00,43.52,43.54,43.51,43.53,6700.0,34.8118,34.8278,34.8038,34.8198,6700.0
2014-07-28 12:20:00,43.52,43.55,43.52,43.52,7100.0,34.8118,34.8358,34.8118,34.8118,7100.0
2014-07-28 12:25:00,43.53,43.53,43.49,43.51,19900.0,34.8198,34.8198,34.7878,34.8038,19900.0
2014-07-28 12:30:00,43.5,43.55,43.5,43.54,6400.0,34.7958,34.8358,34.7958,34.8278,6400.0
2014-07-28 12:35:00,43.54,43.54,43.52,43.53,5500.0,34.8278,34.8278,34.8118,34.8198,5500.0
2014-07-28 12:40:00,43.52,43.53,43.5,43.51,4600.0,34.8118,34.8198,34.7958,34.8038,4600.0
2014-07-28 12:45:00,43.51,43.52,43.5,43.52,7700.0,34.8038,34.8118,34.7958,34.8118,7700.0
2014-07-28 12:50:00,43.52,43.54,43.51,43.53,3500.0,34.8118,34.8278,34.8038,34.8198,3500.0
2014-07-28 12:55:00,43.53,43.53,43.5,43.52,12000.0,34.8198,34.8198,34.7958,34.8118,12000.0
2014-07-28 13:00:00,43.51,43.52,43.51,43.52,5600.0,34.8038,34.8118,34.8038,34.8118,5600.0
2014-07-28 13:05:00,43.51,43.54,43.51,43.53,7000.0,34.8038,34.8278,34.8038,34.8198,7000.0
2014-07-28 13:10:00,43.53,43.58,43.53,43.57,7300.0,34.8198,34.8597,34.8198,34.8517,7300.0
2014-07-28 13:15:00,43.57,43.58,43.54,43.58,14200.0,34.8517,34.8597,34.8278,34.8597,14200.0
2014-07-28 13:20:00,43.59,43.62,43.55,43.62,12200.0,34.8677,34.8917,34.8358,34.8917,12200.0
2014-07-28 13:25:00,43.62,43.68,43.62,43.68,11100.0,34.8917,34.9397,34.8917,34.9397,11100.0
2014-07-28 13:30:00,43.68,43.73,43.67,43.72,9200.0,34.9397,34.9797,34.9317,34.9717,9200.0
2014-07-28 13:35:00,43.72,43.79,43.71,43.79,14600.0,34.9717,35.0277,34.9637,35.0277,14600.0
2014-07-28 13:40:00,43.8,43.83,43.8,43.82,10200.0,35.0357,35.0597,35.0357,35.0517,10200.0
2014-07-28 13:45:00,43.82,43.84,43.81,43.82,7800.0,35.0517,35.0677,35.0437,35.0517,7800.0
2014-07-28 13:50:00,43.83,43.85,43.82,43.84,9700.0,35.0597,35.0757,35.0517,35.0677,9700.0
2014-07-28 13:55:00,43.84,43.85,43.83,43.83,7900.0,35.0677,35.0757,35.0597,35.0597,7900.0
2014-07-28 14:00:00,43.84,43.88,43.84,43.87,12000.0,35.0677,35.0997,35.0677,35.0917,12000.0
2014-07-28 14:05:00,43.87,43.9,43.86,43.9,13500.0,35.0917,35.1157,35.0837,35.1157,13500.0
2014-07-28 14:10:00,43.89,43.93,43.89,43.92,18200.0,35.1077,35.1397,35.1077,35.1317,18200.0
2014-07-28 14:15:00,43.93,43.96,43.92,43.95,6600.0,35.1397,35.1637,35.1317,35.1557,6600.0
2014-07-28 14:20:00,43.95,43.95,43.92,43.95,5300.0,35.1557,35.1557,35.1317,35.1557,5300.0
2014-07-28 14:25:00,43.95,43.97,43.92,43.93,10600.0,35.1557,35.1717,35.1317,35.1397,10600.0
2014-07-28 14:30:00,43.93,43.94,43.9,43.94,44300.0,35.1397,35.1477,35.1157,35.1477,44300.0
2014-07-28 14:35:00,43.94,43.94,43.88,43.88,16100.0,35.1477,35.1477,35.0997,35.0997,16100.0
2014-07-28 14:40:00,43.87,43.87,43.81,43.81,10200.0,35.0917,35.0917,35.0437,35.0437,10200.0
2014-07-28 14:45:00,43.81,43.82,43.8,43.81,5400.0,35.0437,35.0517,35.0357,35.0437,5400.0
2014-07-28 14:50:00,43.81,43.85,43.81,43.83,15300.0,35.0437,35.0757,35.0437,35.0597,15300.0
2014-07-28 14:55:00,43.83,43.83,43.8,43.81,10600.0,35.0597,35.0597,35.0357,35.0437,10600.0
2014-07-28 15:00:00,43.81,43.88,43.8,43.88,10100.0,35.0437,35.0997,35.0357,35.0997,10100.0
2014-07-28 15:05:00,43.88,43.92,43.86,43.91,12800.0,35.0997,35.1317,35.0837,35.1237,12800.0
2014-07-28 15:10:00,43.9,43.93,43.89,43.9,16600.0,35.1157,35.1397,35.1077,35.1157,16600.0
2014-07-28 15:15:00,43.9,43.9,43.86,43.86,9900.0,35.1157,35.1157,35.0837,35.0837,9900.0
2014-07-28 15:20:00,43.87,43.9,43.86,43.89,11500.0,35.0917,35.1157,35.0837,35.1077,11500.0
2014-07-28 15:25:00,43.9,43.92,43.89,43.9,12400.0,35.1157,35.1317,35.1077,35.1157,12400.0
2014-07-28 15:30:00,43.89,43.91,43.89,43.89,26000.0,35.1077,35.1237,35.1077,35.1077,26000.0
2014-07-28 15:35:00,43.88,43.89,43.87,43.88,17900.0,35.0997,35.1077,35.0917,35.0997,17900.0
2014-07-28 15:40:00,43.89,43.94,43.88,43.91,29200.0,35.1077,35.1477,35.0997,35.1237,29200.0
2014-07-28 15:45:00,43.93,43.94,43.89,43.9,37400.0,35.1397,35.1477,35.1077,35.1157,37400.0
2014-07-28 15:50:00,43.9,43.91,43.88,43.89,44600.0,35.1157,35.1237,35.0997,35.1077,44600.0
2014-07-28 15:55:00,43.88,43.9,43.87,43.88,86200.0,35.0997,35.1157,35.0917,35.0997,86200.0
2014-07-29 09:30:00,44.13,45.3,44.13,45.24,359200.0,35.2997,36.2356,35.2997,36.1876,359200.0
2014-07-29 09:35:00,45.22,45.63,45.2,45.47,148200.0,36.1716,36.4995,36.1556,36.3716,148200.0
2014-07-29 09:40:00,45.47,45.6,45.14,45.14,50000.0,36.3716,36.4756,36.1076,36.1076,50000.0
2014-07-29 09:45:00,45.14,45.3,44.91,45.03,97600.0,36.1076,36.2356,35.9236,36.0196,97600.0
2014-07-29 09:50:00,45.02,45.12,45.0,45.09,68700.0,36.0116,36.0916,35.9956,36.0676,68700.0
2014-07-29 09:55:00,45.08,45.23,45.05,45.15,89900.0,36.0596,36.1796,36.0356,36.1156,89900.0
2014-07-29 10:00:00,45.15,45.19,45.09,45.15,54900.0,36.1156,36.1476,36.0676,36.1156,54900.0
2014-07-29 10:05:00,45.14,45.35,45.11,45.34,48100.0,36.1076,36.2756,36.0836,36.2676,48100.0
2014-07-29 10:10:00,45.35,45.35,45.26,45.29,50600.0,36.2756,36.2756,36.2036,36.2276,50600.0
2014-07-29 10:15:00,45.29,45.65,45.28,45.64,70700.0,36.2276,36.5155,36.2196,36.5075,70700.0
2014-07-29 10:20:00,45.64,45.66,45.44,45.48,69000.0,36.5075,36.5235,36.3476,36.3796,69000.0
2014-07-29 10:25:00,45.49,45.64,45.49,45.51,68100.0,36.3876,36.5075,36.3876,36.4036,68100.0
2014-07-29 10:30:00,45.51,45.53,45.43,45.49,45600.0,36.4036,36.4196,36.3396,36.3876,45600.0
2014-07-29 10:35:00,45.48,45.48,45.35,45.37,34900.0,36.3796,36.3796,36.2756,36.2916,34900.0
2014-07-29 10:40:00,45.35,45.58,45.35,45.57,25700.0,36.2756,36.4596,36.2756,36.4516,25700.0
2014-07-29 10:45:00,45.57,45.58,45.47,45.52,36100.0,36.4516,36.4596,36.3716,36.4116,36100.0
2014-07-29 10:50:00,45.52,45.55,45.47,45.51,52600.0,36.4116,36.4356,36.3716,36.4036,52600.0
2014-07-29 10:55:00,45.51,45.59,45.47,45.59,44200.0,36.4036,36.4676,36.3716,36.4676,44200.0
2014-07-29 11:00:00,45.59,45.6,45.52,45.6,86900.0,36.4676,36.4756,36.4116,36.4756,86900.0
2014-07-29 11:05:00,45.59,45.62,45.41,45.42,32400.0,36.4676,36.4915,36.3236,36.3316,32400.0
2014-07-29 11:10:00,45.43,45.44,45.2,45.22,86700.0,36.3396,36.3476,36.1556,36.1716,86700.0
2014-07-29 11:15:00,45.21,45.3,45.21,45.25,43600.0,36.1636,36.2356,36.1636,36.1956,43600.0
2014-07-29 11:20:00,45.25,45.26,45.23,45.26,16600.0,36.1956,36.2036,36.1796,36.2036,16600.0
2014-07-29 11:25:00,45.26,45.3,45.25,45.3,21800.0,36.2036,36.2356,36.1956,36.2356,21800.0
2014-07-29 11:30:00,45.3,45.3,45.28,45.3,47200.0,36.2356,36.2356,36.2196,36.2356,47200.0
2014-07-29 11:35:00,45.3,45.3,45.25,45.29,16600.0,36.2356,36.2356,36.1956,36.2276,16600.0
2014-07-29 11:40:00,45.3,45.3,45.29,45.3,10900.0,36.2356,36.2356,36.2276,36.2356,10900.0
2014-07-29 11:45:00,45.29,45.47,45.29,45.3,103200.0,36.2276,36.3716,36.2276,36.2356,103200.0
2014-07-29 11:50:00,45.3,45.37,45.3,45.37,11500.0,36.2356,36.2916,36.2356,36.2916,11500.0
2014-07-29 11:55:00,45.36,45.36,45.3,45.31,18800.0,36.2836,36.2836,36.2356,36.2436,18800.0
2014-07-29 12:00:00,45.3,45.31,45.22,45.31,16900.0,36.2356,36.2436,36.1716,36.2436,16900.0
2014-07-29 12:05:00,45.3,45.3,45.2,45.21,16500.0,36.2356,36.2356,36.1556,36.1636,16500.0
2014-07-29 12:10:00,45.21,45.23,45.18,45.2,22500.0,36.1636,36.1796,36.1396,36.1556,22500.0
2014-07-29 12:15:00,45.19,45.2,45.15,45.15,14000.0,36.1476,36.1556,36.1156,36.1156,14000.0
2014-07-29 12:20:00,45.15,45.24,45.15,45.24,17400.0,36.1156,36.1876,36.1156,36.1876,17400.0
2014-07-29 12:25:00,45.24,45.24,45.18,45.24,21800.0,36.1876,36.1876,36.1396,36.1876,21800.0
2014-07-29 12:30:00,45.23,45.24,45.19,45.21,29600.0,36.1796,36.1876,36.1476,36.1636,29600.0
2014-07-29 12:35:00,45.22,45.3,45.22,45.29,17200.0,36.1716,36.2356,36.1716,36.2276,17200.0
2014-07-29 12:40:00,45.28,45.29,45.27,45.28,10600.0,36.2196,36.2276,36.2116,36.2196,10600.0
2014-07-29 12:45:00,45.27,45.29,45.27,45.29,11900.0,36.2116,36.2276,36.2116,36.2276,11900.0
2014-07-29 12:50:00,45.28,45.36,45.28,45.36,33300.0,36.2196,36.2836,36.2196,36.2836,33300.0
2014-07-29 12:55:00,45.35,45.37,45.29,45.32,15400.0,36.2756,36.2916,36.2276,36.2516,15400.0
2014-07-29 13:00:00,45.33,45.33,45.29,45.3,10400.0,36.2596,36.2596,36.2276,36.2356,10400.0
2014-07-29 13:05:00,45.28,45.31,45.28,45.31,9800.0,36.2196,36.2436,36.2196,36.2436,9800.0
2014-07-29 13:10:00,45.31,45.32,45.3,45.3,7300.0,36.2436,36.2516,36.2356,36.2356,7300.0
2014-07-29 13:15:00,45.3,45.33,45.3,45.32,26900.0,36.2356,36.2596,36.2356,36.2516,26900.0
2014-07-29 13:20:00,45.32,45.44,45.32,45.43,19200.0,36.2516,36.3476,36.2516,36.3396,19200.0
2014-07-29 13:25:00,45.43,45.44,45.21,45.21,41700.0,36.3396,36.3476,36.1636,36.1636,41700.0
2014-07-29 13:30:00,45.21,45.28,45.17,45.28,35800.0,36.1636,36.2196,36.1316,36.2196,35800.0
2014-07-29 13:35:00,45.27,45.29,45.27,45.29,9400.0,36.2116,36.2276,36.2116,36.2276,9400.0
2014-07-29 13:40:00,45.29,45.3,45.25,45.25,16400.0,36.2276,36.2356,36.1956,36.1956,16400.0
2014-07-29 13:45:00,45.25,45.25,45.21,45.25,23300.0,36.1956,36.1956,36.1636,36.1956,23300.0
2014-07-29 13:50:00,45.25,45.28,45.25,45.27,6600.0,36.1956,36.2196,36.1956,36.2116,6600.0
2014-07-29 13:55:00,45.28,45.3,45.22,45.29,37200.0,36.2196,36.2356,36.1716,36.2276,37200.0
2014-07-29 14:00:00,45.29,45.34,45.29,45.34,15500.0,36.2276,36.2676,36.2276,36.2676,15500.0
2014-07-29 14:05:00,45.33,45.34,45.28,45.29,11700.0,36.2596,36.2676,36.2196,36.2276,11700.0
2014-07-29 14:10:00,45.3,45.3,45.25,45.25,16300.0,36.2356,36.2356,36.1956,36.1956,16300.0
2014-07-29 14:15:00,45.26,45.35,45.25,45.28,41000.0,36.2036,36.2756,36.1956,36.2196,41000.0
2014-07-29 14:20:00,45.29,45.34,45.26,45.26,33400.0,36.2276,36.2676,36.2036,36.2036,33400.0
2014-07-29 14:25:00,45.26,45.29,45.23,45.28,52700.0,36.2036,36.2276,36.1796,36.2196,52700.0
2014-07-29 14:30:00,45.27,45.28,45.26,45.28,7000.0,36.2116,36.2196,36.2036,36.2196,7000.0
2014-07-29 14:35:00,45.28,45.28,45.26,45.26,11900.0,36.2196,36.2196,36.2036,36.2036,11900.0
2014-07-29 14:40:00,45.27,45.29,45.26,45.28,28300.0,36.2116,36.2276,36.2036,36.2196,28300.0
2014-07-29 14:45:00,45.28,45.32,45.27,45.31,14400.0,36.2196,36.2516,36.2116,36.2436,14400.0
2014-07-29 14:50:00,45.32,45.32,45.31,45.32,10900.0,36.2516,36.2516,36.2436,36.2516,10900.0
2014-07-29 14:55:00,45.32,45.42,45.31,45.4,28600.0,36.2516,36.3316,36.2436,36.3156,28600.0
2014-07-29 15:00:00,45.39,45.39,45.29,45.31,47900.0,36.3076,36.3076,36.2276,36.2436,47900.0
2014-07-29 15:05:00,45.31,45.44,45.29,45.44,32000.0,36.2436,36.3476,36.2276,36.3476,32000.0
2014-07-29 15:10:00,45.44,45.44,45.35,45.44,40400.0,36.3476,36.3476,36.2756,36.3476,40400.0
2014-07-29 15:15:00,45.43,45.47,45.41,45.47,76000.0,36.3396,36.3716,36.3236,36.3716,76000.0
2014-07-29 15:20:00,45.46,45.5,45.41,45.47,40200.0,36.3636,36.3956,36.3236,36.3716,40200.0
2014-07-29 15:25:00,45.46,45.5,45.42,45.46,84900.0,36.3636,36.3956,36.3316,36.3636,84900.0
2014-07-29 15:30:00,45.46,45.49,45.41,45.47,70900.0,36.3636,36.3876,36.3236,36.3716,70900.0
2014-07-29 15:35:00,45.46,45.47,45.41,45.43,77300.0,36.3636,36.3716,36.3236,36.3396,77300.0
2014-07-29 15:40:00,45.43,45.49,45.41,45.48,74200.0,36.3396,36.3876,36.3236,36.3796,74200.0
2014-07-29 15:45:00,45.48,45.54,45.47,45.53,139500.0,36.3796,36.4276,36.3716,36.4196,139500.0
2014-07-29 15:50:00,45.54,45.58,45.52,45.58,154900.0,36.4276,36.4596,36.4116,36.4596,154900.0
2014-07-29 15:55:00,45.57,45.67,45.47,45.61,377800.0,36.4516,36.5315,36.3716,36.4836,377800.0
2014-07-30 09:30:00,45.69,45.69,45.49,45.54,54600.0,36.5475,36.5475,36.3876,36.4276,54600.0
2014-07-30 09:35:00,45.54,45.62,45.5,45.54,20500.0,36.4276,36.4915,36.3956,36.4276,20500.0
2014-07-30 09:40:00,45.51,45.62,45.47,45.47,37500.0,36.4036,36.4915,36.3716,36.3716,37500.0
2014-07-30 09:45:00,45.47,45.51,45.44,45.44,14700.0,36.3716,36.4036,36.3476,36.3476,14700.0
2014-07-30 09:50:00,45.44,45.52,45.41,45.41,41400.0,36.3476,36.4116,36.3236,36.3236,41400.0
2014-07-30 09:55:00,45.42,45.44,45.32,45.33,12700.0,36.3316,36.3476,36.2516,36.2596,12700.0
2014-07-30 10:00:00,45.34,45.39,45.21,45.27,40900.0,36.2676,36.3076,36.1636,36.2116,40900.0
2014-07-30 10:05:00,45.27,45.29,45.22,45.24,19100.0,36.2116,36.2276,36.1716,36.1876,19100.0
2014-07-30 10:10:00,45.24,45.3,45.19,45.2,74200.0,36.1876,36.2356,36.1476,36.1556,74200.0
2014-07-30 10:15:00,45.18,45.21,45.14,45.16,23000.0,36.1396,36.1636,36.1076,36.1236,23000.0
2014-07-30 10:20:00,45.17,45.23,45.13,45.15,18000.0,36.1316,36.1796,36.0996,36.1156,18000.0
2014-07-30 10:25:00,45.14,45.15,45.11,45.13,16700.0,36.1076,36.1156,36.0836,36.0996,16700.0
2014-07-30 10:30:00,45.13,45.17,45.11,45.13,12300.0,36.0996,36.1316,36.0836,36.0996,12300.0
2014-07-30 10:35:00,45.13,45.22,45.13,45.2,63900.0,36.0996,36.1716,36.0996,36.1556,63900.0
2014-07-30 10:40:00,45.2,45.26,45.19,45.19,28800.0,36.1556,36.2036,36.1476,36.1476,28800.0
2014-07-30 10:45:00,45.18,45.23,45.15,45.23,71100.0,36.1396,36.1796,36.1156,36.1796,71100.0
2014-07-30 10:50:00,45.22,45.22,45.16,45.19,39600.0,36.1716,36.1716,36.1236,36.1476,39600.0
2014-07-30 10:55:00,45.17,45.19,45.16,45.18,10700.0,36.1316,36.1476,36.1236,36.1396,10700.0
2014-07-30 11:00:00,45.17,45.24,45.16,45.23,38300.0,36.1316,36.1876,36.1236,36.1796,38300.0
2014-07-30 11:05:00,45.23,45.3,45.18,45.3,41600.0,36.1796,36.2356,36.1396,36.2356,41600.0
2014-07-30 11:10:00,45.3,45.34,45.29,45.34,62900.0,36.2356,36.2676,36.2276,36.2676,62900.0
2014-07-30 11:15:00,45.34,45.39,45.34,45.39,13300.0,36.2676,36.3076,36.2676,36.3076,13300.0
2014-07-30 11:20:00,45.39,45.46,45.39,45.46,16200.0,36.3076,36.3636,36.3076,36.3636,16200.0
2014-07-30 11:25:00,45.46,45.47,45.45,45.47,12700.0,36.3636,36.3716,36.3556,36.3716,12700.0
2014-07-30 11:30:00,45.46,45.46,45.43,45.45,18100.0,36.3636,36.3636,36.3396,36.3556,18100.0
2014-07-30 11:35:00,45.43,45.45,45.39,45.4,23900.0,36.3396,36.3556,36.3076,36.3156,23900.0
2014-07-30 11:40:00,45.41,45.42,45.4,45.4,11900.0,36.3236,36.3316,36.3156,36.3156,11900.0
2014-07-30 11:45:00,45.4,45.42,45.39,45.41,9500.0,36.3156,36.3316,36.3076,36.3236,9500.0
2014-07-30 11:50:00,45.4,45.41,45.39,45.39,17100.0,36.3156,36.3236,36.3076,36.3076,17100.0
2014-07-30 11:55:00,45.39,45.41,45.39,45.41,5300.0,36.3076,36.3236,36.3076,36.3236,5300.0
2014-07-30 12:00:00,45.41,45.45,45.41,45.44,7000.0,36.3236,36.3556,36.3236,36.3476,7000.0
2014-07-30 12:05:00,45.43,45.44,45.4,45.4,9000.0,36.3396,36.3476,36.3156,36.3156,9000.0
2014-07-30 12:10:00,45.41,45.46,45.4,45.44,7900.0,36.3236,36.3636,36.3156,36.3476,7900.0
2014-07-30 12:15:00,45.46,45.46,45.45,45.46,4700.0,36.3636,36.3636,36.3556,36.3636,4700.0
2014-07-30 12:20:00,45.45,45.49,45.44,45.48,7600.0,36.3556,36.3876,36.3476,36.3796,7600.0
2014-07-30 12:25:00,45.48,45.49,45.45,45.46,6400.0,36.3796,36.3876,36.3556,36.3636,6400.0
2014-07-30 12:30:00,45.46,45.49,45.46,45.47,6300.0,36.3636,36.3876,36.3636,36.3716,6300.0
2014-07-30 12:35:00,45.48,45.51,45.47,45.5,11800.0,36.3796,36.4036,36.3716,36.3956,11800.0
2014-07-30 12:40:00,45.51,45.53,45.5,45.52,14700.0,36.4036,36.4196,36.3956,36.4116,14700.0
2014-07-30 12:45:00,45.52,45.53,45.5,45.51,10100.0,36.4116,36.4196,36.3956,36.4036,10100.0
2014-07-30 12:50:00,45.52,45.52,45.46,45.48,17000.0,36.4116,36.4116,36.3636,36.3796,17000.0
2014-07-30 12:55:00,45.5,45.5,45.44,45.44,20900.0,36.3956,36.3956,36.3476,36.3476,20900.0
2014-07-30 13:00:00,45.44,45.45,45.43,45.44,15400.0,36.3476,36.3556,36.3396,36.3476,15400.0
2014-07-30 13:05:00,45.45,45.45,45.42,45.43,8300.0,36.3556,36.3556,36.3316,36.3396,8300.0
2014-07-30 13:10:00,45.43,45.45,45.42,45.43,6100.0,36.3396,36.3556,36.3316,36.3396,6100.0
2014-07-30 13:15:00,45.43,45.44,45.42,45.44,10600.0,36.3396,36.3476,36.3316,36.3476,10600.0
2014-07-30 13:20:00,45.43,45.45,45.41,45.45,12600.0,36.3396,36.3556,36.3236,36.3556,12600.0
2014-07-30 13:25:00,45.45,45.45,45.4,45.41,19500.0,36.3556,36.3556,36.3156,36.3236,19500.0
2014-07-30 13:30:00,45.41,45.45,45.41,45.45,32200.0,36.3236,36.3556,36.3236,36.3556,32200.0
2014-07-30 13:35:00,45.44,45.45,45.4,45.4,11800.0,36.3476,36.3556,36.3156,36.3156,11800.0
2014-07-30 13:40:00,45.41,45.44,45.4,45.44,17200.0,36.3236,36.3476,36.3156,36.3476,17200.0
2014-07-30 13:45:00,45.44,45.44,45.41,45.41,11100.0,36.3476,36.3476,36.3236,36.3236,11100.0
2014-07-30 13:50:00,45.42,45.42,45.38,45.38,25600.0,36.3316,36.3316,36.2996,36.2996,25600.0
2014-07-30 13:55:00,45.38,45.41,45.37,45.41,28600.0,36.2996,36.3236,36.2916,36.3236,28600.0
2014-07-30 14:00:00,45.4,45.45,45.34,45.4,46800.0,36.3156,36.3556,36.2676,36.3156,46800.0
2014-07-30 14:05:00,45.41,45.41,45.32,45.35,83000.0,36.3236,36.3236,36.2516,36.2756,83000.0
2014-07-30 14:10:00,45.36,45.52,45.36,45.5,26800.0,36.2836,36.4116,36.2836,36.3956,26800.0
2014-07-30 14:15:00,45.5,45.53,45.43,45.46,19100.0,36.3956,36.4196,36.3396,36.3636,19100.0
2014-07-30 14:20:00,45.45,45.45,45.39,45.42,15800.0,36.3556,36.3556,36.3076,36.3316,15800.0
2014-07-30 14:25:00,45.41,45.44,45.4,45.44,14900.0,36.3236,36.3476,36.3156,36.3476,14900.0
2014-07-30 14:30:00,45.44,45.45,45.4,45.4,16900.0,36.3476,36.3556,36.3156,36.3156,16900.0
2014-07-30 14:35:00,45.4,45.4,45.36,45.39,20900.0,36.3156,36.3156,36.2836,36.3076,20900.0
2014-07-30 14:40:00,45.4,45.42,45.4,45.41,22200.0,36.3156,36.3316,36.3156,36.3236,22200.0
2014-07-30 14:45:00,45.4,45.42,45.39,45.4,47100.0,36.3156,36.3316,36.3076,36.3156,47100.0
2014-07-30 14:50:00,45.39,45.42,45.39,45.42,9500.0,36.3076,36.3316,36.3076,36.3316,9500.0
2014-07-30 14:55:00,45.41,45.42,45.41,45.42,10100.0,36.3236,36.3316,36.3236,36.3316,10100.0
2014-07-30 15:00:00,45.41,45.41,45.35,45.36,27300.0,36.3236,36.3236,36.2756,36.2836,27300.0
2014-07-30 15:05:00,45.35,45.36,45.31,45.32,20400.0,36.2756,36.2836,36.2436,36.2516,20400.0
2014-07-30 15:10:00,45.33,45.34,45.31,45.33,20000.0,36.2596,36.2676,36.2436,36.2596,20000.0
2014-07-30 15:15:00,45.33,45.4,45.32,45.37,21800.0,36.2596,36.3156,36.2516,36.2916,21800.0
2014-07-30 15:20:00,45.37,45.4,45.37,45.39,14200.0,36.2916,36.3156,36.2916,36.3076,14200.0
2014-07-30 15:25:00,45.38,45.39,45.36,45.39,23500.0,36.2996,36.3076,36.2836,36.3076,23500.0
2014-07-30 15:30:00,45.39,45.45,45.39,45.42,26500.0,36.3076,36.3556,36.3076,36.3316,26500.0
2014-07-30 15:35:00,45.42,45.43,45.39,45.4,16300.0,36.3316,36.3396,36.3076,36.3156,16300.0
2014-07-30 15:40:00,45.4,45.41,45.39,45.39,26400.0,36.3156,36.3236,36.3076,36.3076,26400.0
2014-07-30 15:45:00,45.39,45.41,45.37,45.41,42700.0,36.3076,36.3236,36.2916,36.3236,42700.0
2014-07-30 15:50:00,45.4,45.41,45.4,45.41,23300.0,36.3156,36.3236,36.3156,36.3236,23300.0
2014-07-30 15:55:00,45.4,45.41,45.4,45.41,101200.0,36.3156,36.3236,36.3156,36.3236,101200.0
2014-07-31 09:30:00,45.23,45.33,45.17,45.21,31200.0,36.1796,36.2596,36.1316,36.1636,31200.0
2014-07-31 09:35:00,45.22,45.22,45.16,45.18,5000.0,36.1716,36.1716,36.1236,36.1396,5000.0
2014-07-31 09:40:00,45.17,45.25,45.16,45.23,8900.0,36.1316,36.1956,36.1236,36.1796,8900.0
2014-07-31 09:45:00,45.25,45.35,45.22,45.35,11300.0,36.1956,36.2756,36.1716,36.2756,11300.0
2014-07-31 09:50:00,45.34,45.34,45.25,45.28,3300.0,36.2676,36.2676,36.1956,36.2196,3300.0
2014-07-31 09:55:00,45.29,45.32,45.29,45.3,4500.0,36.2276,36.2516,36.2276,36.2356,4500.0
2014-07-31 10:00:00,45.3,45.31,45.24,45.31,5000.0,36.2356,36.2436,36.1876,36.2436,5000.0
2014-07-31 10:05:00,45.28,45.29,45.21,45.26,9400.0,36.2196,36.2276,36.1636,36.2036,9400.0
2014-07-31 10:10:00,45.27,45.32,45.23,45.3,32500.0,36.2116,36.2516,36.1796,36.2356,32500.0
2014-07-31 10:15:00,45.3,45.35,45.28,45.33,11400.0,36.2356,36.2756,36.2196,36.2596,11400.0
2014-07-31 10:20:00,45.31,45.31,45.23,45.23,3500.0,36.2436,36.2436,36.1796,36.1796,3500.0
2014-07-31 10:25:00,45.22,45.23,45.14,45.17,8000.0,36.1716,36.1796,36.1076,36.1316,8000.0
2014-07-31 10:30:00,45.17,45.17,45.07,45.07,6000.0,36.1316,36.1316,36.0516,36.0516,6000.0
2014-07-31 10:35:00,45.06,45.16,45.05,45.16,9100.0,36.0436,36.1236,36.0356,36.1236,9100.0
2014-07-31 10:40:00,45.16,45.2,45.16,45.19,12100.0,36.1236,36.1556,36.1236,36.1476,12100.0
2014-07-31 10:45:00,45.18,45.19,45.11,45.12,16700.0,36.1396,36.1476,36.0836,36.0916,16700.0
2014-07-31 10:50:00,45.12,45.17,45.12,45.14,11300.0,36.0916,36.1316,36.0916,36.1076,11300.0
2014-07-31 10:55:00,45.13,45.14,45.01,45.02,14400.0,36.0996,36.1076,36.0036,36.0116,14400.0
2014-07-31 11:00:00,45.03,45.09,45.02,45.07,20100.0,36.0196,36.0676,36.0116,36.0516,20100.0
2014-07-31 11:05:00,45.06,45.09,45.05,45.09,8400.0,36.0436,36.0676,36.0356,36.0676,8400.0
2014-07-31 11:10:00,45.09,45.13,45.07,45.11,21400.0,36.0676,36.0996,36.0516,36.0836,21400.0
2014-07-31 11:15:00,45.1,45.12,45.08,45.12,6000.0,36.0756,36.0916,36.0596,36.0916,6000.0
2014-07-31 11:20:00,45.12,45.12,45.08,45.11,7000.0,36.0916,36.0916,36.0596,36.0836,7000.0
2014-07-31 11:25:00,45.11,45.14,45.1,45.11,15800.0,36.0836,36.1076,36.0756,36.0836,15800.0
2014-07-31 11:30:00,45.11,45.12,45.07,45.08,24000.0,36.0836,36.0916,36.0516,36.0596,24000.0
2014-07-31 11:35:00,45.09,45.18,45.08,45.18,33700.0,36.0676,36.1396,36.0596,36.1396,33700.0
2014-07-31 11:40:00,45.18,45.2,45.16,45.16,14200.0,36.1396,36.1556,36.1236,36.1236,14200.0
2014-07-31 11:45:00,45.16,45.16,45.11,45.13,11600.0,36.1236,36.1236,36.0836,36.0996,11600.0
2014-07-31 11:50:00,45.13,45.18,45.09,45.15,20600.0,36.0996,36.1396,36.0676,36.1156,20600.0
2014-07-31 11:55:00,45.16,45.16,45.1,45.12,7200.0,36.1236,36.1236,36.0756,36.0916,7200.0
2014-07-31 12:00:00,45.12,45.15,45.09,45.14,12100.0,36.0916,36.1156,36.0676,36.1076,12100.0
2014-07-31 12:05:00,45.14,45.15,45.12,45.13,20400.0,36.1076,36.1156,36.0916,36.0996,20400.0
2014-07-31 12:10:00,45.13,45.14,45.08,45.12,14400.0,36.0996,36.1076,36.0596,36.0916,14400.0
2014-07-31 12:15:00,45.13,45.14,45.1,45.12,8300.0,36.0996,36.1076,36.0756,36.0916,8300.0
2014-07-31 12:20:00,45.13,45.14,45.08,45.09,20700.0,36.0996,36.1076,36.0596,36.0676,20700.0
2014-07-31 12:25:00,45.09,45.11,45.08,45.09,17400.0,36.0676,36.0836,36.0596,36.0676,17400.0
2014-07-31 12:30:00,45.09,45.13,45.06,45.13,22600.0,36.0676,36.0996,36.0436,36.0996,22600.0
2014-07-31 12:35:00,45.12,45.12,45.11,45.12,5400.0,36.0916,36.0916,36.0836,36.0916,5400.0
2014-07-31 12:40:00,45.12,45.14,45.1,45.13,11000.0,36.0916,36.1076,36.0756,36.0996,11000.0
2014-07-31 12:45:00,45.13,45.18,45.13,45.16,8000.0,36.0996,36.1396,36.0996,36.1236,8000.0
2014-07-31 12:50:00,45.16,45.17,45.11,45.14,6900.0,36.1236,36.1316,36.0836,36.1076,6900.0
2014-07-31 12:55:00,45.13,45.14,45.1,45.11,6300.0,36.0996,36.1076,36.0756,36.0836,6300.0
2014-07-31 13:00:00,45.1,45.11,45.05,45.08,5000.0,36.0756,36.0836,36.0356,36.0596,5000.0
2014-07-31 13:05:00,45.08,45.09,45.05,45.05,6400.0,36.0596,36.0676,36.0356,36.0356,6400.0
2014-07-31 13:10:00,45.05,45.06,45.04,45.06,7300.0,36.0356,36.0436,36.0276,36.0436,7300.0
2014-07-31 13:15:00,45.06,45.07,45.04,45.07,13100.0,36.0436,36.0516,36.0276,36.0516,13100.0
2014-07-31 13:20:00,45.07,45.08,45.03,45.05,24400.0,36.0516,36.0596,36.0196,36.0356,24400.0
2014-07-31 13:25:00,45.04,45.07,45.04,45.06,7100.0,36.0276,36.0516,36.0276,36.0436,7100.0
2014-07-31 13:30:00,45.07,45.14,45.07,45.14,8800.0,36.0516,36.1076,36.0516,36.1076,8800.0
2014-07-31 13:35:00,45.14,45.19,45.14,45.19,10500.0,36.1076,36.1476,36.1076,36.1476,10500.0
2014-07-31 13:40:00,45.19,45.2,45.13,45.14,11500.0,36.1476,36.1556,36.0996,36.1076,11500.0
2014-07-31 13:45:00,45.13,45.14,45.11,45.12,6600.0,36.0996,36.1076,36.0836,36.0916,6600.0
2014-07-31 13:50:00,45.13,45.18,45.13,45.18,79900.0,36.0996,36.1396,36.0996,36.1396,79900.0
2014-07-31 13:55:00,45.18,45.2,45.18,45.2,40200.0,36.1396,36.1556,36.1396,36.1556,40200.0
2014-07-31 14:00:00,45.21,45.22,45.2,45.21,12700.0,36.1636,36.1716,36.1556,36.1636,12700.0
2014-07-31 14:05:00,45.21,45.24,45.2,45.2,20300.0,36.1636,36.1876,36.1556,36.1556,20300.0
2014-07-31 14:10:00,45.2,45.23,45.19,45.22,21600.0,36.1556,36.1796,36.1476,36.1716,21600.0
2014-07-31 14:15:00,45.22,45.22,45.18,45.21,10600.0,36.1716,36.1716,36.1396,36.1636,10600.0
2014-07-31 14:20:00,45.2,45.21,45.17,45.18,16500.0,36.1556,36.1636,36.1316,36.1396,16500.0
2014-07-31 14:25:00,45.18,45.22,45.18,45.22,11700.0,36.1396,36.1716,36.1396,36.1716,11700.0
2014-07-31 14:30:00,45.21,45.21,45.16,45.16,13900.0,36.1636,36.1636,36.1236,36.1236,13900.0
2014-07-31 14:35:00,45.16,45.17,45.14,45.16,18400.0,36.1236,36.1316,36.1076,36.1236,18400.0
2014-07-31 14:40:00,45.15,45.17,45.09,45.12,30000.0,36.1156,36.1316,36.0676,36.0916,30000.0
2014-07-31 14:45:00,45.12,45.13,45.08,45.1,38000.0,36.0916,36.0996,36.0596,36.0756,38000.0
2014-07-31 14:50:00,45.1,45.11,45.08,45.11,33800.0,36.0756,36.0836,36.0596,36.0836,33800.0
2014-07-31 14:55:00,45.11,45.11,45.04,45.07,18000.0,36.0836,36.0836,36.0276,36.0516,18000.0
2014-07-31 15:00:00,45.07,45.12,45.07,45.11,16000.0,36.0516,36.0916,36.0516,36.0836,16000.0
2014-07-31 15:05:00,45.12,45.12,45.06,45.06,17400.0,36.0916,36.0916,36.0436,36.0436,17400.0
2014-07-31 15:10:00,45.08,45.08,45.02,45.02,16400.0,36.0596,36.0596,36.0116,36.0116,16400.0
2014-07-31 15:15:00,45.01,45.03,44.98,45.03,24800.0,36.0036,36.0196,35.9796,36.0196,24800.0
2014-07-31 15:20:00,45.03,45.03,44.97,45.0,27000.0,36.0196,36.0196,35.9716,35.9956,27000.0
2014-07-31 15:25:00,45.0,45.0,44.96,44.97,14400.0,35.9956,35.9956,35.9636,35.9716,14400.0
2014-07-31 15:30:00,44.97,45.03,44.97,45.03,35500.0,35.9716,36.0196,35.9716,36.0196,35500.0
2014-07-31 15:35:00,45.03,45.03,45.0,45.02,24600.0,36.0196,36.0196,35.9956,36.0116,24600.0
2014-07-31 15:40:00,45.01,45.04,44.98,44.99,38200.0,36.0036,36.0276,35.9796,35.9876,38200.0
2014-07-31 15:45:00,44.98,44.99,44.96,44.97,73700.0,35.9796,35.9876,35.9636,35.9716,73700.0
2014-07-31 15:50:00,44.97,44.98,44.92,44.93,124500.0,35.9716,35.9796,35.9316,35.9396,124500.0
2014-07-31 15:55:00,44.94,44.94,44.89,44.89,247400.0,35.9476,35.9476,35.9076,35.9076,247400.0
2014-08-01 09:30:00,44.72,44.79,44.52,44.77,54700.0,35.7716,35.8276,35.6117,35.8116,54700.0
2014-08-01 09:35:00,44.76,44.84,44.76,44.8,18400.0,35.8036,35.8676,35.8036,35.8356,18400.0
2014-08-01 09:40:00,44.8,44.8,44.65,44.66,17500.0,35.8356,35.8356,35.7156,35.7236,17500.0
2014-08-01 09:45:00,44.67,44.7,44.61,44.63,25200.0,35.7316,35.7556,35.6836,35.6996,25200.0
2014-08-01 09:50:00,44.63,44.71,44.6,44.68,25200.0,35.6996,35.7636,35.6756,35.7396,25200.0
2014-08-01 09:55:00,44.68,44.71,44.61,44.68,17400.0,35.7396,35.7636,35.6836,35.7396,17400.0
2014-08-01 10:00:00,44.68,44.81,44.66,44.75,33200.0,35.7396,35.8436,35.7236,35.7956,33200.0
2014-08-01 10:05:00,44.76,44.77,44.71,44.72,21600.0,35.8036,35.8116,35.7636,35.7716,21600.0
2014-08-01 10:10:00,44.72,44.78,44.62,44.62,25500.0,35.7716,35.8196,35.6916,35.6916,25500.0
2014-08-01 10:15:00,44.62,44.68,44.59,44.6,21100.0,35.6916,35.7396,35.6677,35.6756,21100.0
2014-08-01 10:20:00,44.61,44.68,44.6,44.68,14700.0,35.6836,35.7396,35.6756,35.7396,14700.0
2014-08-01 10:25:00,44.68,44.73,44.66,44.72,20700.0,35.7396,35.7796,35.7236,35.7716,20700.0
2014-08-01 10:30:00,44.72,44.72,44.66,44.68,16800.0,35.7716,35.7716,35.7236,35.7396,16800.0
2014-08-01 10:35:00,44.69,44.74,44.69,44.7,43000.0,35.7476,35.7876,35.7476,35.7556,43000.0
2014-08-01 10:40:00,44.7,44.7,44.6,44.61,25700.0,35.7556,35.7556,35.6756,35.6836,25700.0
2014-08-01 10:45:00,44.6,44.62,44.56,44.56,24000.0,35.6756,35.6916,35.6437,35.6437,24000.0
2014-08-01 10:50:00,44.56,44.6,44.55,44.59,17500.0,35.6437,35.6756,35.6357,35.6677,17500.0
2014-08-01 10:55:00,44.59,44.59,44.52,44.52,15500.0,35.6677,35.6677,35.6117,35.6117,15500.0
2014-08-01 11:00:00,44.53,44.54,44.48,44.48,18600.0,35.6197,35.6277,35.5797,35.5797,18600.0
2014-08-01 11:05:00,44.47,44.54,44.46,44.51,15500.0,35.5717,35.6277,35.5637,35.6037,15500.0
2014-08-01 11:10:00,44.51,44.54,44.51,44.54,10200.0,35.6037,35.6277,35.6037,35.6277,10200.0
2014-08-01 11:15:00,44.55,44.57,44.47,44.51,18100.0,35.6357,35.6517,35.5717,35.6037,18100.0
2014-08-01 11:20:00,44.51,44.58,44.49,44.58,11900.0,35.6037,35.6597,35.5877,35.6597,11900.0
2014-08-01 11:25:00,44.58,44.59,44.51,44.55,15900.0,35.6597,35.6677,35.6037,35.6357,15900.0
2014-08-01 11:30:00,44.54,44.56,44.45,44.47,21700.0,35.6277,35.6437,35.5557,35.5717,21700.0
2014-08-01 11:35:00,44.47,44.48,44.42,44.42,13000.0,35.5717,35.5797,35.5317,35.5317,13000.0
2014-08-01 11:40:00,44.43,44.45,44.39,44.42,13800.0,35.5397,35.5557,35.5077,35.5317,13800.0
2014-08-01 11:45:00,44.42,44.45,44.36,44.38,14900.0,35.5317,35.5557,35.4837,35.4997,14900.0
2014-08-01 11:50:00,44.39,44.4,44.36,44.37,12900.0,35.5077,35.5157,35.4837,35.4917,12900.0
2014-08-01 11:55:00,44.36,44.39,44.35,44.37,12600.0,35.4837,35.5077,35.4757,35.4917,12600.0
2014-08-01 12:00:00,44.38,44.42,44.37,44.41,12100.0,35.4997,35.5317,35.4917,35.5237,12100.0
2014-08-01 12:05:00,44.41,44.41,44.38,44.38,7000.0,35.5237,35.5237,35.4997,35.4997,7000.0
2014-08-01 12:10:00,44.37,44.39,44.33,44.34,11100.0,35.4917,35.5077,35.4597,35.4677,11100.0
2014-08-01 12:15:00,44.34,44.4,44.31,44.39,11900.0,35.4677,35.5157,35.4437,35.5077,11900.0
2014-08-01 12:20:00,44.39,44.42,44.39,44.39,7900.0,35.5077,35.5317,35.5077,35.5077,7900.0
2014-08-01 12:25:00,44.39,44.42,44.34,44.39,29600.0,35.5077,35.5317,35.4677,35.5077,29600.0
2014-08-01 12:30:00,44.38,44.43,44.38,44.41,8900.0,35.4997,35.5397,35.4997,35.5237,8900.0
2014-08-01 12:35:00,44.42,44.42,44.38,44.38,6100.0,35.5317,35.5317,35.4997,35.4997,6100.0
2014-08-01 12:40:00,44.36,44.41,44.34,44.37,19200.0,35.4837,35.5237,35.4677,35.4917,19200.0
2014-08-01 12:45:00,44.36,44.36,44.33,44.33,8700.0,35.4837,35.4837,35.4597,35.4597,8700.0
2014-08-01 12:50:00,44.32,44.38,44.32,44.38,6600.0,35.4517,35.4997,35.4517,35.4997,6600.0
2014-08-01 12:55:00,44.38,44.43,44.35,44.35,8000.0,35.4997,35.5397,35.4757,35.4757,8000.0
2014-08-01 13:00:00,44.36,44.38,44.31,44.31,6600.0,35.4837,35.4997,35.4437,35.4437,6600.0
2014-08-01 13:05:00,44.3,44.35,44.29,44.35,10200.0,35.4357,35.4757,35.4277,35.4757,10200.0
2014-08-01 13:10:00,44.36,44.38,44.33,44.38,9500.0,35.4837,35.4997,35.4597,35.4997,9500.0
2014-08-01 13:15:00,44.38,44.39,44.32,44.37,9700.0,35.4997,35.5077,35.4517,35.4917,9700.0
2014-08-01 13:20:00,44.37,44.41,44.35,44.37,8400.0,35.4917,35.5237,35.4757,35.4917,8400.0
2014-08-01 13:25:00,44.38,44.48,44.35,44.47,31400.0,35.4997,35.5797,35.4757,35.5717,31400.0
2014-08-01 13:30:00,44.49,44.49,44.43,44.46,13300.0,35.5877,35.5877,35.5397,35.5637,13300.0
2014-08-01 13:35:00,44.46,44.5,44.45,44.5,7100.0,35.5637,35.5957,35.5557,35.5957,7100.0
2014-08-01 13:40:00,44.51,44.53,44.46,44.5,13700.0,35.6037,35.6197,35.5637,35.5957,13700.0
2014-08-01 13:45:00,44.51,44.54,44.49,44.51,5600.0,35.6037,35.6277,35.5877,35.6037,5600.0
2014-08-01 13:50:00,44.51,44.52,44.48,44.52,6400.0,35.6037,35.6117,35.5797,35.6117,6400.0
2014-08-01 13:55:00,44.53,44.55,44.5,44.54,9900.0,35.6197,35.6357,35.5957,35.6277,9900.0
2014-08-01 14:00:00,44.54,44.55,44.48,44.48,10500.0,35.6277,35.6357,35.5797,35.5797,10500.0
2014-08-01 14:05:00,44.49,44.56,44.49,44.56,9300.0,35.5877,35.6437,35.5877,35.6437,9300.0
2014-08-01 14:10:00,44.56,44.56,44.54,44.55,6900.0,35.6437,35.6437,35.6277,35.6357,6900.0
2014-08-01 14:15:00,44.55,44.59,44.54,44.58,8800.0,35.6357,35.6677,35.6277,35.6597,8800.0
2014-08-01 14:20:00,44.57,44.59,44.56,44.57,10000.0,35.6517,35.6677,35.6437,35.6517,10000.0
2014-08-01 14:25:00,44.57,44.57,44.51,44.53,15400.0,35.6517,35.6517,35.6037,35.6197,15400.0
2014-08-01 14:30:00,44.53,44.54,44.52,44.53,12400.0,35.6197,35.6277,35.6117,35.6197,12400.0
2014-08-01 14:35:00,44.55,44.57,44.53,44.57,6500.0,35.6357,35.6517,35.6197,35.6517,6500.0
2014-08-01 14:40:00,44.57,44.58,44.56,44.56,18800.0,35.6517,35.6597,35.6437,35.6437,18800.0
2014-08-01 14:45:00,44.55,44.55,44.51,44.52,16400.0,35.6357,35.6357,35.6037,35.6117,16400.0
2014-08-01 14:50:00,44.52,44.54,44.5,44.53,9100.0,35.6117,35.6277,35.5957,35.6197,9100.0
2014-08-01 14:55:00,44.52,44.55,44.51,44.54,14900.0,35.6117,35.6357,35.6037,35.6277,14900.0
2014-08-01 15:00:00,44.53,44.53,44.47,44.51,32700.0,35.6197,35.6197,35.5717,35.6037,32700.0
2014-08-01 15:05:00,44.52,44.55,44.49,44.51,18000.0,35.6117,35.6357,35.5877,35.6037,18000.0
2014-08-01 15:10:00,44.52,44.53,44.49,44.5,10400.0,35.6117,35.6197,35.5877,35.5957,10400.0
2014-08-01 15:15:00,44.5,44.55,44.48,44.53,20300.0,35.5957,35.6357,35.5797,35.6197,20300.0
2014-08-01 15:20:00,44.53,44.55,44.51,44.52,16000.0,35.6197,35.6357,35.6037,35.6117,16000.0
2014-08-01 15:25:00,44.51,44.53,44.5,44.53,22600.0,35.6037,35.6197,35.5957,35.6197,22600.0
2014-08-01 15:30:00,44.53,44.53,44.5,44.51,14000.0,35.6197,35.6197,35.5957,35.6037,14000.0
2014-08-01 15:35:00,44.51,44.56,44.5,44.55,56400.0,35.6037,35.6437,35.5957,35.6357,56400.0
2014-08-01 15:40:00,44.55,44.55,44.53,44.53,17900.0,35.6357,35.6357,35.6197,35.6197,17900.0
2014-08-01 15:45:00,44.52,44.53,44.49,44.51,51700.0,35.6117,35.6197,35.5877,35.6037,51700.0
2014-08-01 15:50:00,44.5,44.51,44.45,44.48,44800.0,35.5957,35.6037,35.5557,35.5797,44800.0
2014-08-01 15:55:00,44.48,44.51,44.42,44.42,173200.0,35.5797,35.6037,35.5317,35.5317,173200.0
2014-08-04 09:30:00,44.4,44.56,44.39,44.48,70700.0,35.5157,35.6437,35.5077,35.5797,70700.0
2014-08-04 09:35:00,44.48,44.48,44.3,44.3,13000.0,35.5797,35.5797,35.4357,35.4357,13000.0
2014-08-04 09:40:00,44.32,44.42,44.3,44.36,17100.0,35.4517,35.5317,35.4357,35.4837,17100.0
2014-08-04 09:45:00,44.35,44.41,44.32,44.41,17200.0,35.4757,35.5237,35.4517,35.5237,17200.0
2014-08-04 09:50:00,44.42,44.47,44.39,44.42,17400.0,35.5317,35.5717,35.5077,35.5317,17400.0
2014-08-04 09:55:00,44.42,44.51,44.41,44.49,36100.0,35.5317,35.6037,35.5237,35.5877,36100.0
2014-08-04 10:00:00,44.49,44.53,44.41,44.52,39100.0,35.5877,35.6197,35.5237,35.6117,39100.0
2014-08-04 10:05:00,44.52,44.52,44.41,44.43,15700.0,35.6117,35.6117,35.5237,35.5397,15700.0
2014-08-04 10:10:00,44.42,44.46,44.42,44.45,17100.0,35.5317,35.5637,35.5317,35.5557,17100.0
2014-08-04 10:15:00,44.45,44.46,44.41,44.44,16900.0,35.5557,35.5637,35.5237,35.5477,16900.0
2014-08-04 10:20:00,44.44,44.48,44.43,44.48,16800.0,35.5477,35.5797,35.5397,35.5797,16800.0
2014-08-04 10:25:00,44.47,44.47,44.43,44.43,12200.0,35.5717,35.5717,35.5397,35.5397,12200.0
2014-08-04 10:30:00,44.42,44.46,44.41,44.41,12900.0,35.5317,35.5637,35.5237,35.5237,12900.0
2014-08-04 10:35:00,44.41,44.43,44.36,44.43,11900.0,35.5237,35.5397,35.4837,35.5397,11900.0
2014-08-04 10:40:00,44.43,44.45,44.41,44.42,14400.0,35.5397,35.5557,35.5237,35.5317,14400.0
2014-08-04 10:45:00,44.42,44.44,44.38,44.43,13400.0,35.5317,35.5477,35.4997,35.5397,13400.0
2014-08-04 10:50:00,44.43,44.47,44.4,44.47,15300.0,35.5397,35.5717,35.5157,35.5717,15300.0
2014-08-04 10:55:00,44.47,44.47,44.33,44.36,24200.0,35.5717,35.5717,35.4597,35.4837,24200.0
2014-08-04 11:00:00,44.35,44.36,44.31,44.33,28500.0,35.4757,35.4837,35.4437,35.4597,28500.0
2014-08-04 11:05:00,44.34,44.37,44.33,44.36,12700.0,35.4677,35.4917,35.4597,35.4837,12700.0
2014-08-04 11:10:00,44.36,44.4,44.34,44.39,30300.0,35.4837,35.5157,35.4677,35.5077,30300.0
2014-08-04 11:15:00,44.39,44.43,44.36,44.42,36300.0,35.5077,35.5397,35.4837,35.5317,36300.0
2014-08-04 11:20:00,44.41,44.43,44.4,44.4,15600.0,35.5237,35.5397,35.5157,35.5157,15600.0
2014-08-04 11:25:00,44.39,44.43,44.38,44.4,11900.0,35.5077,35.5397,35.4997,35.5157,11900.0
2014-08-04 11:30:00,44.39,44.39,44.32,44.37,28700.0,35.5077,35.5077,35.4517,35.4917,28700.0
2014-08-04 11:35:00,44.36,44.36,44.28,44.29,16800.0,35.4837,35.4837,35.4197,35.4277,16800.0
2014-08-04 11:40:00,44.29,44.3,44.27,44.28,9400.0,35.4277,35.4357,35.4117,35.4197,9400.0
2014-08-04 11:45:00,44.27,44.3,44.25,44.3,12100.0,35.4117,35.4357,35.3957,35.4357,12100.0
2014-08-04 11:50:00,44.29,44.29,44.25,44.27,12500.0,35.4277,35.4277,35.3957,35.4117,12500.0
2014-08-04 11:55:00,44.27,44.28,44.26,44.26,13900.0,35.4117,35.4197,35.4037,35.4037,13900.0
2014-08-04 12:00:00,44.26,44.29,44.26,44.27,12200.0,35.4037,35.4277,35.4037,35.4117,12200.0
2014-08-04 12:05:00,44.27,44.27,44.24,44.25,9100.0,35.4117,35.4117,35.3877,35.3957,9100.0
2014-08-04 12:10:00,44.25,44.26,44.23,44.26,7700.0,35.3957,35.4037,35.3797,35.4037,7700.0
2014-08-04 12:15:00,44.25,44.26,44.23,44.26,7800.0,35.3957,35.4037,35.3797,35.4037,7800.0
2014-08-04 12:20:00,44.26,44.31,44.25,44.31,12400.0,35.4037,35.4437,35.3957,35.4437,12400.0
2014-08-04 12:25:00,44.32,44.33,44.3,44.32,12400.0,35.4517,35.4597,35.4357,35.4517,12400.0
2014-08-04 12:30:00,44.31,44.32,44.29,44.32,9100.0,35.4437,35.4517,35.4277,35.4517,9100.0
2014-08-04 12:35:00,44.32,44.33,44.31,44.32,9100.0,35.4517,35.4597,35.4437,35.4517,9100.0
2014-08-04 12:40:00,44.31,44.34,44.31,44.33,9700.0,35.4437,35.4677,35.4437,35.4597,9700.0
2014-08-04 12:45:00,44.34,44.34,44.31,44.31,4100.0,35.4677,35.4677,35.4437,35.4437,4100.0
2014-08-04 12:50:00,44.31,44.33,44.3,44.32,11700.0,35.4437,35.4597,35.4357,35.4517,11700.0
2014-08-04 12:55:00,44.33,44.33,44.3,44.31,4900.0,35.4597,35.4597,35.4357,35.4437,4900.0
2014-08-04 13:00:00,44.31,44.35,44.31,44.35,11900.0,35.4437,35.4757,35.4437,35.4757,11900.0
2014-08-04 13:05:00,44.34,44.37,44.34,44.36,6800.0,35.4677,35.4917,35.4677,35.4837,6800.0
2014-08-04 13:10:00,44.35,44.37,44.34,44.37,11200.0,35.4757,35.4917,35.4677,35.4917,11200.0
2014-08-04 13:15:00,44.37,44.38,44.34,44.36,14800.0,35.4917,35.4997,35.4677,35.4837,14800.0
2014-08-04 13:20:00,44.37,44.41,44.37,44.41,4800.0,35.4917,35.5237,35.4917,35.5237,4800.0
2014-08-04 13:25:00,44.4,44.43,44.4,44.41,12000.0,35.5157,35.5397,35.5157,35.5237,12000.0
2014-08-04 13:30:00,44.41,44.44,44.4,44.42,7300.0,35.5237,35.5477,35.5157,35.5317,7300.0
2014-08-04 13:35:00,44.43,44.45,44.42,44.44,11600.0,35.5397,35.5557,35.5317,35.5477,11600.0
2014-08-04 13:40:00,44.43,44.43,44.42,44.42,4100.0,35.5397,35.5397,35.5317,35.5317,4100.0
2014-08-04 13:45:00,44.43,44.48,44.42,44.47,9700.0,35.5397,35.5797,35.5317,35.5717,9700.0
2014-08-04 13:50:00,44.47,44.47,44.44,44.44,7700.0,35.5717,35.5717,35.5477,35.5477,7700.0
2014-08-04 13:55:00,44.44,44.45,44.41,44.41,4400.0,35.5477,35.5557,35.5237,35.5237,4400.0
2014-08-04 14:00:00,44.42,44.46,44.41,44.45,8000.0,35.5317,35.5637,35.5237,35.5557,8000.0
2014-08-04 14:05:00,44.46,44.47,44.45,44.47,12000.0,35.5637,35.5717,35.5557,35.5717,12000.0
2014-08-04 14:10:00,44.46,44.47,44.43,44.43,9900.0,35.5637,35.5717,35.5397,35.5397,9900.0
2014-08-04 14:15:00,44.43,44.46,44.43,44.46,11200.0,35.5397,35.5637,35.5397,35.5637,11200.0
2014-08-04 14:20:00,44.47,44.49,44.47,44.48,15200.0,35.5717,35.5877,35.5717,35.5797,15200.0
2014-08-04 14:25:00,44.48,44.51,44.48,44.51,12300.0,35.5797,35.6037,35.5797,35.6037,12300.0
2014-08-04 14:30:00,44.51,44.53,44.51,44.53,11700.0,35.6037,35.6197,35.6037,35.6197,11700.0
2014-08-04 14:35:00,44.53,44.58,44.53,44.57,37000.0,35.6197,35.6597,35.6197,35.6517,37000.0
2014-08-04 14:40:00,44.58,44.59,44.57,44.59,25900.0,35.6597,35.6677,35.6517,35.6677,25900.0
2014-08-04 14:45:00,44.59,44.63,44.58,44.63,19700.0,35.6677,35.6996,35.6597,35.6996,19700.0
2014-08-04 14:50:00,44.63,44.66,44.63,44.65,23200.0,35.6996,35.7236,35.6996,35.7156,23200.0
2014-08-04 14:55:00,44.65,44.66,44.65,44.65,31600.0,35.7156,35.7236,35.7156,35.7156,31600.0
2014-08-04 15:00:00,44.66,44.66,44.64,44.64,40000.0,35.7236,35.7236,35.7076,35.7076,40000.0
2014-08-04 15:05:00,44.63,44.64,44.62,44.63,16300.0,35.6996,35.7076,35.6916,35.6996,16300.0
2014-08-04 15:10:00,44.63,44.63,44.62,44.62,4500.0,35.6996,35.6996,35.6916,35.6916,4500.0
2014-08-04 15:15:00,44.62,44.64,44.62,44.63,9300.0,35.6916,35.7076,35.6916,35.6996,9300.0
2014-08-04 15:20:00,44.63,44.64,44.62,44.62,25100.0,35.6996,35.7076,35.6916,35.6916,25100.0
2014-08-04 15:25:00,44.63,44.64,44.62,44.64,17100.0,35.6996,35.7076,35.6916,35.7076,17100.0
2014-08-04 15:30:00,44.64,44.64,44.62,44.62,19500.0,35.7076,35.7076,35.6916,35.6916,19500.0
2014-08-04 15:35:00,44.62,44.67,44.62,44.65,62300.0,35.6916,35.7316,35.6916,35.7156,62300.0
2014-08-04 15:40:00,44.65,44.68,44.65,44.66,49800.0,35.7156,35.7396,35.7156,35.7236,49800.0
2014-08-04 15:45:00,44.66,44.66,44.62,44.62,50500.0,35.7236,35.7236,35.6916,35.6916,50500.0
2014-08-04 15:50:00,44.63,44.63,44.61,44.62,49800.0,35.6996,35.6996,35.6836,35.6916,49800.0
2014-08-04 15:55:00,44.61,44.62,44.54,44.55,212200.0,35.6836,35.6916,35.6277,35.6357,212200.0
2014-08-05 09:30:00,44.53,44.6,44.42,44.54,22700.0,35.6197,35.6756,35.5317,35.6277,22700.0
2014-08-05 09:35:00,44.57,44.58,44.48,44.57,18700.0,35.6517,35.6597,35.5797,35.6517,18700.0
2014-08-05 09:40:00,44.55,44.61,44.47,44.55,30400.0,35.6357,35.6836,35.5717,35.6357,30400.0
2014-08-05 09:45:00,44.56,44.59,44.51,44.51,20700.0,35.6437,35.6677,35.6037,35.6037,20700.0
2014-08-05 09:50:00,44.51,44.53,44.46,44.53,13800.0,35.6037,35.6197,35.5637,35.6197,13800.0
2014-08-05 09:55:00,44.52,44.53,44.47,44.52,22000.0,35.6117,35.6197,35.5717,35.6117,22000.0
2014-08-05 10:00:00,44.51,44.55,44.46,44.5,308600.0,35.6037,35.6357,35.5637,35.5957,308600.0
2014-08-05 10:05:00,44.49,44.62,44.49,44.59,22500.0,35.5877,35.6916,35.5877,35.6677,22500.0
2014-08-05 10:10:00,44.6,44.62,44.57,44.57,22100.0,35.6756,35.6916,35.6517,35.6517,22100.0
2014-08-05 10:15:00,44.57,44.65,44.55,44.62,19600.0,35.6517,35.7156,35.6357,35.6916,19600.0
2014-08-05 10:20:00,44.62,44.63,44.61,44.62,29300.0,35.6916,35.6996,35.6836,35.6916,29300.0
2014-08-05 10:25:00,44.61,44.61,44.53,44.58,46400.0,35.6836,35.6836,35.6197,35.6597,46400.0
2014-08-05 10:30:00,44.57,44.66,44.57,44.63,75800.0,35.6517,35.7236,35.6517,35.6996,75800.0
2014-08-05 10:35:00,44.64,44.68,44.63,44.66,14300.0,35.7076,35.7396,35.6996,35.7236,14300.0
2014-08-05 10:40:00,44.66,44.66,44.63,44.65,17100.0,35.7236,35.7236,35.6996,35.7156,17100.0
2014-08-05 10:45:00,44.65,44.72,44.65,44.71,19300.0,35.7156,35.7716,35.7156,35.7636,19300.0
2014-08-05 10:50:00,44.71,44.71,44.63,44.65,20000.0,35.7636,35.7636,35.6996,35.7156,20000.0
2014-08-05 10:55:00,44.65,44.67,44.6,44.65,24900.0,35.7156,35.7316,35.6756,35.7156,24900.0
2014-08-05 11:00:00,44.65,44.65,44.59,44.63,31500.0,35.7156,35.7156,35.6677,35.6996,31500.0
2014-08-05 11:05:00,44.63,44.68,44.61,44.63,13100.0,35.6996,35.7396,35.6836,35.6996,13100.0
2014-08-05 11:10:00,44.62,44.73,44.62,44.73,17900.0,35.6916,35.7796,35.6916,35.7796,17900.0
2014-08-05 11:15:00,44.74,44.75,44.72,44.73,17900.0,35.7876,35.7956,35.7716,35.7796,17900.0
2014-08-05 11:20:00,44.74,44.78,44.73,44.76,21200.0,35.7876,35.8196,35.7796,35.8036,21200.0
2014-08-05 11:25:00,44.75,44.75,44.69,44.72,114100.0,35.7956,35.7956,35.7476,35.7716,114100.0
2014-08-05 11:30:00,44.73,44.8,44.71,44.78,108600.0,35.7796,35.8356,35.7636,35.8196,108600.0
2014-08-05 11:35:00,44.78,44.82,44.78,44.79,17100.0,35.8196,35.8516,35.8196,35.8276,17100.0
2014-08-05 11:40:00,44.79,44.79,44.77,44.77,8200.0,35.8276,35.8276,35.8116,35.8116,8200.0
2014-08-05 11:45:00,44.77,44.78,44.75,44.76,32300.0,35.8116,35.8196,35.7956,35.8036,32300.0
2014-08-05 11:50:00,44.75,44.78,44.75,44.76,23500.0,35.7956,35.8196,35.7956,35.8036,23500.0
2014-08-05 11:55:00,44.76,44.78,44.73,44.73,22600.0,35.8036,35.8196,35.7796,35.7796,22600.0
2014-08-05 12:00:00,44.72,44.75,44.72,44.73,24000.0,35.7716,35.7956,35.7716,35.7796,24000.0
2014-08-05 12:05:00,44.74,44.74,44.72,44.74,13200.0,35.7876,35.7876,35.7716,35.7876,13200.0
2014-08-05 12:10:00,44.74,44.74,44.71,44.72,12700.0,35.7876,35.7876,35.7636,35.7716,12700.0
2014-08-05 12:15:00,44.71,44.71,44.68,44.7,8600.0,35.7636,35.7636,35.7396,35.7556,8600.0
2014-08-05 12:20:00,44.7,44.7,44.62,44.62,18200.0,35.7556,35.7556,35.6916,35.6916,18200.0
2014-08-05 12:25:00,44.61,44.64,44.6,44.64,9500.0,35.6836,35.7076,35.6756,35.7076,9500.0
2014-08-05 12:30:00,44.64,44.68,44.63,44.67,8000.0,35.7076,35.7396,35.6996,35.7316,8000.0
2014-08-05 12:35:00,44.67,44.67,44.63,44.66,11200.0,35.7316,35.7316,35.6996,35.7236,11200.0
2014-08-05 12:40:00,44.65,44.68,44.63,44.64,8800.0,35.7156,35.7396,35.6996,35.7076,8800.0
2014-08-05 12:45:00,44.63,44.66,44.62,44.63,11100.0,35.6996,35.7236,35.6916,35.6996,11100.0
2014-08-05 12:50:00,44.64,44.67,44.63,44.67,6400.0,35.7076,35.7316,35.6996,35.7316,6400.0
2014-08-05 12:55:00,44.67,44.69,44.65,44.67,9200.0,35.7316,35.7476,35.7156,35.7316,9200.0
2014-08-05 13:00:00,44.68,44.69,44.66,44.66,19500.0,35.7396,35.7476,35.7236,35.7236,19500.0
2014-08-05 13:05:00,44.66,44.7,44.66,44.7,20900.0,35.7236,35.7556,35.7236,35.7556,20900.0
2014-08-05 13:10:00,44.7,44.72,44.69,44.69,14100.0,35.7556,35.7716,35.7476,35.7476,14100.0
2014-08-05 13:15:00,44.7,44.71,44.69,44.71,12500.0,35.7556,35.7636,35.7476,35.7636,12500.0
2014-08-05 13:20:00,44.71,44.73,44.69,44.7,11500.0,35.7636,35.7796,35.7476,35.7556,11500.0
2014-08-05 13:25:00,44.7,44.72,44.67,44.69,22200.0,35.7556,35.7716,35.7316,35.7476,22200.0
2014-08-05 13:30:00,44.7,44.7,44.65,44.65,7600.0,35.7556,35.7556,35.7156,35.7156,7600.0
2014-08-05 13:35:00,44.64,44.66,44.48,44.49,21300.0,35.7076,35.7236,35.5797,35.5877,21300.0
2014-08-05 13:40:00,44.49,44.54,44.4,44.43,35500.0,35.5877,35.6277,35.5157,35.5397,35500.0
2014-08-05 13:45:00,44.43,44.46,44.4,44.4,18000.0,35.5397,35.5637,35.5157,35.5157,18000.0
2014-08-05 13:50:00,44.39,44.4,44.35,44.4,25300.0,35.5077,35.5157,35.4757,35.5157,25300.0
2014-08-05 13:55:00,44.41,44.44,44.37,44.37,18900.0,35.5237,35.5477,35.4917,35.4917,18900.0
2014-08-05 14:00:00,44.38,44.42,44.33,44.42,23600.0,35.4997,35.5317,35.4597,35.5317,23600.0
2014-08-05 14:05:00,44.41,44.41,44.34,44.34,21700.0,35.5237,35.5237,35.4677,35.4677,21700.0
2014-08-05 14:10:00,44.34,44.43,44.34,44.42,28700.0,35.4677,35.5397,35.4677,35.5317,28700.0
2014-08-05 14:15:00,44.43,44.48,44.42,44.46,12500.0,35.5397,35.5797,35.5317,35.5637,12500.0
2014-08-05 14:20:00,44.46,44.51,44.46,44.47,12100.0,35.5637,35.6037,35.5637,35.5717,12100.0
2014-08-05 14:25:00,44.48,44.5,44.45,44.5,11900.0,35.5797,35.5957,35.5557,35.5957,11900.0
2014-08-05 14:30:00,44.5,44.54,44.5,44.51,18000.0,35.5957,35.6277,35.5957,35.6037,18000.0
2014-08-05 14:35:00,44.51,44.53,44.5,44.51,13500.0,35.6037,35.6197,35.5957,35.6037,13500.0
2014-08-05 14:40:00,44.51,44.54,44.5,44.51,200600.0,35.6037,35.6277,35.5957,35.6037,200600.0
2014-08-05 14:45:00,44.51,44.54,44.51,44.52,19200.0,35.6037,35.6277,35.6037,35.6117,19200.0
2014-08-05 14:50:00,44.53,44.53,44.48,44.5,25400.0,35.6197,35.6197,35.5797,35.5957,25400.0
2014-08-05 14:55:00,44.5,44.53,44.48,44.49,15800.0,35.5957,35.6197,35.5797,35.5877,15800.0
2014-08-05 15:00:00,44.5,44.52,44.47,44.47,39200.0,35.5957,35.6117,35.5717,35.5717,39200.0
2014-08-05 15:05:00,44.47,44.51,44.44,44.45,32500.0,35.5717,35.6037,35.5477,35.5557,32500.0
2014-08-05 15:10:00,44.45,44.47,44.41,44.46,33600.0,35.5557,35.5717,35.5237,35.5637,33600.0
2014-08-05 15:15:00,44.45,44.52,44.44,44.52,46500.0,35.5557,35.6117,35.5477,35.6117,46500.0
2014-08-05 15:20:00,44.51,44.57,44.51,44.55,32600.0,35.6037,35.6517,35.6037,35.6357,32600.0
2014-08-05 15:25:00,44.54,44.56,44.52,44.53,36600.0,35.6277,35.6437,35.6117,35.6197,36600.0
2014-08-05 15:30:00,44.53,44.58,44.53,44.57,29000.0,35.6197,35.6597,35.6197,35.6517,29000.0
2014-08-05 15:35:00,44.57,44.63,44.57,44.57,32800.0,35.6517,35.6996,35.6517,35.6517,32800.0
2014-08-05 15:40:00,44.58,44.6,44.58,44.59,44700.0,35.6597,35.6756,35.6597,35.6677,44700.0
2014-08-05 15:45:00,44.59,44.61,44.55,44.57,52400.0,35.6677,35.6836,35.6357,35.6517,52400.0
2014-08-05 15:50:00,44.56,44.59,44.55,44.57,51600.0,35.6437,35.6677,35.6357,35.6517,51600.0
2014-08-05 15:55:00,44.57,44.6,44.49,44.49,177600.0,35.6517,35.6756,35.5877,35.5877,177600.0
2014-08-06 09:30:00,44.29,44.45,44.19,44.35,55300.0,35.4277,35.5557,35.3477,35.4757,55300.0
2014-08-06 09:35:00,44.32,44.32,44.17,44.18,25700.0,35.4517,35.4517,35.3317,35.3397,25700.0
2014-08-06 09:40:00,44.18,44.24,44.14,44.22,38000.0,35.3397,35.3877,35.3077,35.3717,38000.0
2014-08-06 09:45:00,44.23,44.28,44.19,44.23,26500.0,35.3797,35.4197,35.3477,35.3797,26500.0
2014-08-06 09:50:00,44.24,44.24,44.16,44.16,14100.0,35.3877,35.3877,35.3237,35.3237,14100.0
2014-08-06 09:55:00,44.17,44.18,44.12,44.15,17900.0,35.3317,35.3397,35.2917,35.3157,17900.0
2014-08-06 10:00:00,44.14,44.25,44.14,44.25,21000.0,35.3077,35.3957,35.3077,35.3957,21000.0
2014-08-06 10:05:00,44.25,44.32,44.25,44.31,20700.0,35.3957,35.4517,35.3957,35.4437,20700.0
2014-08-06 10:10:00,44.32,44.32,44.28,44.3,19800.0,35.4517,35.4517,35.4197,35.4357,19800.0
2014-08-06 10:15:00,44.3,44.34,44.29,44.32,28600.0,35.4357,35.4677,35.4277,35.4517,28600.0
2014-08-06 10:20:00,44.33,44.36,44.31,44.36,11500.0,35.4597,35.4837,35.4437,35.4837,11500.0
2014-08-06 10:25:00,44.36,44.44,44.36,44.44,19400.0,35.4837,35.5477,35.4837,35.5477,19400.0
2014-08-06 10:30:00,44.44,44.47,44.37,44.37,15800.0,35.5477,35.5717,35.4917,35.4917,15800.0
2014-08-06 10:35:00,44.36,44.38,44.35,44.37,10900.0,35.4837,35.4997,35.4757,35.4917,10900.0
2014-08-06 10:40:00,44.38,44.39,44.34,44.38,25300.0,35.4997,35.5077,35.4677,35.4997,25300.0
2014-08-06 10:45:00,44.39,44.41,44.38,44.41,10700.0,35.5077,35.5237,35.4997,35.5237,10700.0
2014-08-06 10:50:00,44.4,44.43,44.39,44.42,11000.0,35.5157,35.5397,35.5077,35.5317,11000.0
2014-08-06 10:55:00,44.43,44.47,44.4,44.47,19600.0,35.5397,35.5717,35.5157,35.5717,19600.0
2014-08-06 11:00:00,44.47,44.47,44.45,44.45,6500.0,35.5717,35.5717,35.5557,35.5557,6500.0
2014-08-06 11:05:00,44.46,44.49,44.43,44.43,13100.0,35.5637,35.5877,35.5397,35.5397,13100.0
2014-08-06 11:10:00,44.43,44.44,44.39,44.42,15800.0,35.5397,35.5477,35.5077,35.5317,15800.0
2014-08-06 11:15:00,44.41,44.41,44.36,44.36,12800.0,35.5237,35.5237,35.4837,35.4837,12800.0
2014-08-06 11:20:00,44.37,44.37,44.34,44.34,8600.0,35.4917,35.4917,35.4677,35.4677,8600.0
2014-08-06 11:25:00,44.34,44.34,44.27,44.31,30700.0,35.4677,35.4677,35.4117,35.4437,30700.0
2014-08-06 11:30:00,44.31,44.34,44.31,44.34,11800.0,35.4437,35.4677,35.4437,35.4677,11800.0
2014-08-06 11:35:00,44.34,44.4,44.34,44.4,18100.0,35.4677,35.5157,35.4677,35.5157,18100.0
2014-08-06 11:40:00,44.4,44.46,44.39,44.46,11200.0,35.5157,35.5637,35.5077,35.5637,11200.0
2014-08-06 11:45:00,44.46,44.51,44.46,44.48,35300.0,35.5637,35.6037,35.5637,35.5797,35300.0
2014-08-06 11:50:00,44.47,44.49,44.46,44.48,8100.0,35.5717,35.5877,35.5637,35.5797,8100.0
2014-08-06 11:55:00,44.47,44.47,44.46,44.47,900.0,35.5717,35.5717,35.5637,35.5717,900.0
2014-08-06 12:00:00,44.46,44.5,44.46,44.49,14100.0,35.5637,35.5957,35.5637,35.5877,14100.0
2014-08-06 12:05:00,44.5,44.51,44.44,44.44,13900.0,35.5957,35.6037,35.5477,35.5477,13900.0
2014-08-06 12:10:00,44.45,44.46,44.38,44.38,24000.0,35.5557,35.5637,35.4997,35.4997,24000.0
2014-08-06 12:15:00,44.39,44.39,44.31,44.31,13700.0,35.5077,35.5077,35.4437,35.4437,13700.0
2014-08-06 12:20:00,44.31,44.39,44.31,44.38,10000.0,35.4437,35.5077,35.4437,35.4997,10000.0
2014-08-06 12:25:00,44.37,44.38,44.34,44.34,11400.0,35.4917,35.4997,35.4677,35.4677,11400.0
2014-08-06 12:30:00,44.35,44.4,44.32,44.39,12300.0,35.4757,35.5157,35.4517,35.5077,12300.0
2014-08-06 12:35:00,44.39,44.39,44.36,44.38,7500.0,35.5077,35.5077,35.4837,35.4997,7500.0
2014-08-06 12:40:00,44.38,44.39,44.36,44.38,7900.0,35.4997,35.5077,35.4837,35.4997,7900.0
2014-08-06 12:45:00,44.37,44.37,44.33,44.33,9100.0,35.4917,35.4917,35.4597,35.4597,9100.0
2014-08-06 12:50:00,44.33,44.33,44.32,44.32,6700.0,35.4597,35.4597,35.4517,35.4517,6700.0
2014-08-06 12:55:00,44.31,44.32,44.29,44.29,10200.0,35.4437,35.4517,35.4277,35.4277,10200.0
2014-08-06 13:00:00,44.29,44.32,44.29,44.29,21700.0,35.4277,35.4517,35.4277,35.4277,21700.0
2014-08-06 13:05:00,44.29,44.33,44.29,44.33,7600.0,35.4277,35.4597,35.4277,35.4597,7600.0
2014-08-06 13:10:00,44.33,44.34,44.3,44.31,5300.0,35.4597,35.4677,35.4357,35.4437,5300.0
2014-08-06 13:15:00,44.32,44.33,44.31,44.32,15700.0,35.4517,35.4597,35.4437,35.4517,15700.0
2014-08-06 13:20:00,44.33,44.33,44.29,44.31,11600.0,35.4597,35.4597,35.4277,35.4437,11600.0
2014-08-06 13:25:00,44.31,44.31,44.27,44.27,10400.0,35.4437,35.4437,35.4117,35.4117,10400.0
2014-08-06 13:30:00,44.27,44.31,44.27,44.3,18400.0,35.4117,35.4437,35.4117,35.4357,18400.0
2014-08-06 13:35:00,44.3,44.32,44.3,44.32,6000.0,35.4357,35.4517,35.4357,35.4517,6000.0
2014-08-06 13:40:00,44.32,44.32,44.3,44.31,9800.0,35.4517,35.4517,35.4357,35.4437,9800.0
2014-08-06 13:45:00,44.3,44.3,44.25,44.26,17400.0,35.4357,35.4357,35.3957,35.4037,17400.0
2014-08-06 13:50:00,44.25,44.26,44.21,44.21,10000.0,35.3957,35.4037,35.3637,35.3637,10000.0
2014-08-06 13:55:00,44.2,44.22,44.19,44.21,10400.0,35.3557,35.3717,35.3477,35.3637,10400.0
2014-08-06 14:00:00,44.21,44.22,44.17,44.22,15100.0,35.3637,35.3717,35.3317,35.3717,15100.0
2014-08-06 14:05:00,44.21,44.25,44.21,44.23,13000.0,35.3637,35.3957,35.3637,35.3797,13000.0
2014-08-06 14:10:00,44.22,44.23,44.21,44.23,6300.0,35.3717,35.3797,35.3637,35.3797,6300.0
2014-08-06 14:15:00,44.23,44.23,44.17,44.18,20200.0,35.3797,35.3797,35.3317,35.3397,20200.0
2014-08-06 14:20:00,44.19,44.2,44.18,44.18,6400.0,35.3477,35.3557,35.3397,35.3397,6400.0
2014-08-06 14:25:00,44.18,44.2,44.18,44.2,6800.0,35.3397,35.3557,35.3397,35.3557,6800.0
2014-08-06 14:30:00,44.2,44.21,44.17,44.17,18800.0,35.3557,35.3637,35.3317,35.3317,18800.0
2014-08-06 14:35:00,44.17,44.23,44.17,44.22,22500.0,35.3317,35.3797,35.3317,35.3717,22500.0
2014-08-06 14:40:00,44.21,44.26,44.21,44.26,9100.0,35.3637,35.4037,35.3637,35.4037,9100.0
2014-08-06 14:45:00,44.25,44.25,44.23,44.23,13800.0,35.3957,35.3957,35.3797,35.3797,13800.0
2014-08-06 14:50:00,44.24,44.27,44.23,44.27,7200.0,35.3877,35.4117,35.3797,35.4117,7200.0
2014-08-06 14:55:00,44.27,44.28,44.25,44.25,22900.0,35.4117,35.4197,35.3957,35.3957,22900.0
2014-08-06 15:00:00,44.25,44.28,44.24,44.28,18000.0,35.3957,35.4197,35.3877,35.4197,18000.0
2014-08-06 15:05:00,44.28,44.3,44.27,44.27,21400.0,35.4197,35.4357,35.4117,35.4117,21400.0
2014-08-06 15:10:00,44.27,44.27,44.25,44.25,15500.0,35.4117,35.4117,35.3957,35.3957,15500.0
2014-08-06 15:15:00,44.24,44.3,44.24,44.3,29200.0,35.3877,35.4357,35.3877,35.4357,29200.0
2014-08-06 15:20:00,44.29,44.29,44.26,44.27,14500.0,35.4277,35.4277,35.4037,35.4117,14500.0
2014-08-06 15:25:00,44.27,44.29,44.26,44.27,21900.0,35.4117,35.4277,35.4037,35.4117,21900.0
2014-08-06 15:30:00,44.27,44.27,44.24,44.24,24200.0,35.4117,35.4117,35.3877,35.3877,24200.0
2014-08-06 15:35:00,44.25,44.26,44.24,44.25,15600.0,35.3957,35.4037,35.3877,35.3957,15600.0
2014-08-06 15:40:00,44.26,44.27,44.25,44.26,21900.0,35.4037,35.4117,35.3957,35.4037,21900.0
2014-08-06 15:45:00,44.27,44.27,44.26,44.26,38100.0,35.4117,35.4117,35.4037,35.4037,38100.0
2014-08-06 15:50:00,44.26,44.27,44.24,44.24,55100.0,35.4037,35.4117,35.3877,35.3877,55100.0
2014-08-06 15:55:00,44.24,44.26,44.23,44.23,81300.0,35.3877,35.4037,35.3797,35.3797,81300.0
2014-08-07 09:30:00,44.4,44.47,44.39,44.4,20100.0,35.5157,35.5717,35.5077,35.5157,20100.0
2014-08-07 09:35:00,44.4,44.5,44.4,44.5,51800.0,35.5157,35.5957,35.5157,35.5957,51800.0
2014-08-07 09:40:00,44.5,44.55,44.35,44.35,49900.0,35.5957,35.6357,35.4757,35.4757,49900.0
2014-08-07 09:45:00,44.35,44.36,44.3,44.31,12700.0,35.4757,35.4837,35.4357,35.4437,12700.0
2014-08-07 09:50:00,44.29,44.4,44.28,44.37,7900.0,35.4277,35.5157,35.4197,35.4917,7900.0
2014-08-07 09:55:00,44.36,44.41,44.33,44.39,16500.0,35.4837,35.5237,35.4597,35.5077,16500.0
2014-08-07 10:00:00,44.38,44.41,44.34,44.37,18400.0,35.4997,35.5237,35.4677,35.4917,18400.0
2014-08-07 10:05:00,44.37,44.41,44.37,44.4,13700.0,35.4917,35.5237,35.4917,35.5157,13700.0
2014-08-07 10:10:00,44.4,44.41,44.37,44.39,16500.0,35.5157,35.5237,35.4917,35.5077,16500.0
2014-08-07 10:15:00,44.38,44.38,44.3,44.3,13000.0,35.4997,35.4997,35.4357,35.4357,13000.0
2014-08-07 10:20:00,44.3,44.33,44.28,44.33,20100.0,35.4357,35.4597,35.4197,35.4597,20100.0
2014-08-07 10:25:00,44.33,44.36,44.29,44.3,26300.0,35.4597,35.4837,35.4277,35.4357,26300.0
2014-08-07 10:30:00,44.3,44.32,44.28,44.3,17400.0,35.4357,35.4517,35.4197,35.4357,17400.0
2014-08-07 10:35:00,44.3,44.36,44.29,44.29,19900.0,35.4357,35.4837,35.4277,35.4277,19900.0
2014-08-07 10:40:00,44.29,44.3,44.24,44.24,25100.0,35.4277,35.4357,35.3877,35.3877,25100.0
2014-08-07 10:45:00,44.23,44.24,44.19,44.2,17300.0,35.3797,35.3877,35.3477,35.3557,17300.0
2014-08-07 10:50:00,44.2,44.21,44.13,44.17,20600.0,35.3557,35.3637,35.2997,35.3317,20600.0
2014-08-07 10:55:00,44.17,44.2,44.16,44.2,14600.0,35.3317,35.3557,35.3237,35.3557,14600.0
2014-08-07 11:00:00,44.2,44.21,44.16,44.2,10000.0,35.3557,35.3637,35.3237,35.3557,10000.0
2014-08-07 11:05:00,44.2,44.21,44.14,44.2,15700.0,35.3557,35.3637,35.3077,35.3557,15700.0
2014-08-07 11:10:00,44.19,44.21,44.15,44.16,18200.0,35.3477,35.3637,35.3157,35.3237,18200.0
2014-08-07 11:15:00,44.16,44.22,44.16,44.21,7100.0,35.3237,35.3717,35.3237,35.3637,7100.0
2014-08-07 11:20:00,44.22,44.28,44.22,44.28,15900.0,35.3717,35.4197,35.3717,35.4197,15900.0
2014-08-07 11:25:00,44.28,44.29,44.24,44.24,15300.0,35.4197,35.4277,35.3877,35.3877,15300.0
2014-08-07 11:30:00,44.25,44.3,44.21,44.26,14300.0,35.3957,35.4357,35.3637,35.4037,14300.0
2014-08-07 11:35:00,44.26,44.29,44.24,44.24,15100.0,35.4037,35.4277,35.3877,35.3877,15100.0
2014-08-07 11:40:00,44.24,44.24,44.19,44.19,19900.0,35.3877,35.3877,35.3477,35.3477,19900.0
2014-08-07 11:45:00,44.19,44.21,44.15,44.19,18200.0,35.3477,35.3637,35.3157,35.3477,18200.0
2014-08-07 11:50:00,44.2,44.2,44.14,44.14,6000.0,35.3557,35.3557,35.3077,35.3077,6000.0
2014-08-07 11:55:00,44.14,44.2,44.12,44.2,5700.0,35.3077,35.3557,35.2917,35.3557,5700.0
2014-08-07 12:00:00,44.19,44.2,44.14,44.19,10900.0,35.3477,35.3557,35.3077,35.3477,10900.0
2014-08-07 12:05:00,44.2,44.21,44.18,44.18,15900.0,35.3557,35.3637,35.3397,35.3397,15900.0
2014-08-07 12:10:00,44.18,44.19,44.12,44.13,17400.0,35.3397,35.3477,35.2917,35.2997,17400.0
2014-08-07 12:15:00,44.14,44.14,44.06,44.06,18000.0,35.3077,35.3077,35.2437,35.2437,18000.0
2014-08-07 12:20:00,44.07,44.14,44.07,44.12,11400.0,35.2517,35.3077,35.2517,35.2917,11400.0
2014-08-07 12:25:00,44.12,44.14,44.11,44.11,7100.0,35.2917,35.3077,35.2837,35.2837,7100.0
2014-08-07 12:30:00,44.11,44.12,44.07,44.08,11100.0,35.2837,35.2917,35.2517,35.2597,11100.0
2014-08-07 12:35:00,44.07,44.09,44.0,44.07,11100.0,35.2517,35.2677,35.1957,35.2517,11100.0
2014-08-07 12:40:00,44.08,44.1,44.06,44.1,7600.0,35.2597,35.2757,35.2437,35.2757,7600.0
2014-08-07 12:45:00,44.11,44.14,44.1,44.13,8200.0,35.2837,35.3077,35.2757,35.2997,8200.0
2014-08-07 12:50:00,44.13,44.16,44.1,44.15,8100.0,35.2997,35.3237,35.2757,35.3157,8100.0
2014-08-07 12:55:00,44.15,44.15,44.13,44.14,5100.0,35.3157,35.3157,35.2997,35.3077,5100.0
2014-08-07 13:00:00,44.14,44.2,44.14,44.19,8400.0,35.3077,35.3557,35.3077,35.3477,8400.0
2014-08-07 13:05:00,44.19,44.19,44.16,44.18,18600.0,35.3477,35.3477,35.3237,35.3397,18600.0
2014-08-07 13:10:00,44.19,44.2,44.16,44.16,15600.0,35.3477,35.3557,35.3237,35.3237,15600.0
2014-08-07 13:15:00,44.16,44.19,44.13,44.13,19200.0,35.3237,35.3477,35.2997,35.2997,19200.0
2014-08-07 13:20:00,44.13,44.14,44.09,44.11,10400.0,35.2997,35.3077,35.2677,35.2837,10400.0
2014-08-07 13:25:00,44.1,44.2,44.09,44.19,17300.0,35.2757,35.3557,35.2677,35.3477,17300.0
2014-08-07 13:30:00,44.19,44.19,44.15,44.17,24400.0,35.3477,35.3477,35.3157,35.3317,24400.0
2014-08-07 13:35:00,44.17,44.17,44.15,44.17,12000.0,35.3317,35.3317,35.3157,35.3317,12000.0
2014-08-07 13:40:00,44.18,44.2,44.15,44.18,18700.0,35.3397,35.3557,35.3157,35.3397,18700.0
2014-08-07 13:45:00,44.18,44.18,44.14,44.14,5700.0,35.3397,35.3397,35.3077,35.3077,5700.0
2014-08-07 13:50:00,44.14,44.14,44.12,44.13,3200.0,35.3077,35.3077,35.2917,35.2997,3200.0
2014-08-07 13:55:00,44.13,44.16,44.12,44.15,7500.0,35.2997,35.3237,35.2917,35.3157,7500.0
2014-08-07 14:00:00,44.14,44.16,44.1,44.15,14900.0,35.3077,35.3237,35.2757,35.3157,14900.0
2014-08-07 14:05:00,44.15,44.18,44.14,44.18,12500.0,35.3157,35.3397,35.3077,35.3397,12500.0
2014-08-07 14:10:00,44.17,44.17,44.14,44.15,24700.0,35.3317,35.3317,35.3077,35.3157,24700.0
2014-08-07 14:15:00,44.14,44.14,44.1,44.12,8200.0,35.3077,35.3077,35.2757,35.2917,8200.0
2014-08-07 14:20:00,44.11,44.14,44.1,44.14,6500.0,35.2837,35.3077,35.2757,35.3077,6500.0
2014-08-07 14:25:00,44.14,44.14,44.11,44.12,8900.0,35.3077,35.3077,35.2837,35.2917,8900.0
2014-08-07 14:30:00,44.11,44.13,44.09,44.12,8800.0,35.2837,35.2997,35.2677,35.2917,8800.0
2014-08-07 14:35:00,44.11,44.13,44.11,44.11,6000.0,35.2837,35.2997,35.2837,35.2837,6000.0
2014-08-07 14:40:00,44.11,44.13,44.11,44.11,8400.0,35.2837,35.2997,35.2837,35.2837,8400.0
2014-08-07 14:45:00,44.11,44.14,44.11,44.12,9200.0,35.2837,35.3077,35.2837,35.2917,9200.0
2014-08-07 14:50:00,44.11,44.12,44.09,44.1,35000.0,35.2837,35.2917,35.2677,35.2757,35000.0
2014-08-07 14:55:00,44.09,44.09,44.04,44.04,16800.0,35.2677,35.2677,35.2277,35.2277,16800.0
2014-08-07 15:00:00,44.04,44.06,44.03,44.05,17600.0,35.2277,35.2437,35.2197,35.2357,17600.0
2014-08-07 15:05:00,44.04,44.05,43.98,44.0,40600.0,35.2277,35.2357,35.1797,35.1957,40600.0
2014-08-07 15:10:00,44.0,44.02,43.99,44.0,19400.0,35.1957,35.2117,35.1877,35.1957,19400.0
2014-08-07 15:15:00,43.99,44.0,43.97,43.99,34200.0,35.1877,35.1957,35.1717,35.1877,34200.0
2014-08-07 15:20:00,43.99,44.0,43.97,43.99,25000.0,35.1877,35.1957,35.1717,35.1877,25000.0
2014-08-07 15:25:00,43.99,44.02,43.98,44.02,21800.0,35.1877,35.2117,35.1797,35.2117,21800.0
2014-08-07 15:30:00,44.02,44.03,43.99,44.01,16100.0,35.2117,35.2197,35.1877,35.2037,16100.0
2014-08-07 15:35:00,44.01,44.05,43.99,44.04,23700.0,35.2037,35.2357,35.1877,35.2277,23700.0
2014-08-07 15:40:00,44.04,44.06,44.02,44.03,26000.0,35.2277,35.2437,35.2117,35.2197,26000.0
2014-08-07 15:45:00,44.04,44.06,44.02,44.04,37100.0,35.2277,35.2437,35.2117,35.2277,37100.0
2014-08-07 15:50:00,44.05,44.11,44.04,44.09,56000.0,35.2357,35.2837,35.2277,35.2677,56000.0
2014-08-07 15:55:00,44.1,44.14,44.04,44.04,179500.0,35.2757,35.3077,35.2277,35.2277,179500.0
2014-08-08 09:30:00,44.11,44.31,44.02,44.29,29000.0,35.2837,35.4437,35.2117,35.4277,29000.0
2014-08-08 09:35:00,44.29,44.3,44.19,44.2,9100.0,35.4277,35.4357,35.3477,35.3557,9100.0
2014-08-08 09:40:00,44.2,44.25,44.17,44.25,9200.0,35.3557,35.3957,35.3317,35.3957,9200.0
2014-08-08 09:45:00,44.24,44.32,44.24,44.32,10700.0,35.3877,35.4517,35.3877,35.4517,10700.0
2014-08-08 09:50:00,44.31,44.34,44.3,44.33,4600.0,35.4437,35.4677,35.4357,35.4597,4600.0
2014-08-08 09:55:00,44.34,44.38,44.31,44.34,9900.0,35.4677,35.4997,35.4437,35.4677,9900.0
2014-08-08 10:00:00,44.34,44.34,44.25,44.33,33100.0,35.4677,35.4677,35.3957,35.4597,33100.0
2014-08-08 10:05:00,44.34,44.35,44.32,44.35,8300.0,35.4677,35.4757,35.4517,35.4757,8300.0
2014-08-08 10:10:00,44.33,44.35,44.31,44.31,9000.0,35.4597,35.4757,35.4437,35.4437,9000.0
2014-08-08 10:15:00,44.31,44.31,44.28,44.28,8800.0,35.4437,35.4437,35.4197,35.4197,8800.0
2014-08-08 10:20:00,44.27,44.34,44.26,44.34,6000.0,35.4117,35.4677,35.4037,35.4677,6000.0
2014-08-08 10:25:00,44.35,44.35,44.24,44.27,9200.0,35.4757,35.4757,35.3877,35.4117,9200.0
2014-08-08 10:30:00,44.27,44.31,44.25,44.29,7900.0,35.4117,35.4437,35.3957,35.4277,7900.0
2014-08-08 10:35:00,44.3,44.37,44.3,44.37,8300.0,35.4357,35.4917,35.4357,35.4917,8300.0
2014-08-08 10:40:00,44.36,44.45,44.36,44.42,13900.0,35.4837,35.5557,35.4837,35.5317,13900.0
2014-08-08 10:45:00,44.41,44.47,44.41,44.42,10200.0,35.5237,35.5717,35.5237,35.5317,10200.0
2014-08-08 10:50:00,44.42,44.46,44.39,44.45,19100.0,35.5317,35.5637,35.5077,35.5557,19100.0
2014-08-08 10:55:00,44.44,44.48,44.43,44.48,11700.0,35.5477,35.5797,35.5397,35.5797,11700.0
2014-08-08 11:00:00,44.47,44.47,44.44,44.44,6900.0,35.5717,35.5717,35.5477,35.5477,6900.0
2014-08-08 11:05:00,44.45,44.49,44.45,44.48,13100.0,35.5557,35.5877,35.5557,35.5797,13100.0
2014-08-08 11:10:00,44.48,44.55,44.48,44.52,18500.0,35.5797,35.6357,35.5797,35.6117,18500.0
2014-08-08 11:15:00,44.52,44.57,44.52,44.56,7500.0,35.6117,35.6517,35.6117,35.6437,7500.0
2014-08-08 11:20:00,44.56,44.56,44.5,44.52,9600.0,35.6437,35.6437,35.5957,35.6117,9600.0
2014-08-08 11:25:00,44.52,44.53,44.5,44.5,8600.0,35.6117,35.6197,35.5957,35.5957,8600.0
2014-08-08 11:30:00,44.5,44.53,44.5,44.53,6400.0,35.5957,35.6197,35.5957,35.6197,6400.0
2014-08-08 11:35:00,44.52,44.54,44.5,44.52,13200.0,35.6117,35.6277,35.5957,35.6117,13200.0
2014-08-08 11:40:00,44.53,44.57,44.53,44.55,15800.0,35.6197,35.6517,35.6197,35.6357,15800.0
2014-08-08 11:45:00,44.56,44.56,44.53,44.54,6400.0,35.6437,35.6437,35.6197,35.6277,6400.0
2014-08-08 11:50:00,44.54,44.63,44.53,44.63,34900.0,35.6277,35.6996,35.6197,35.6996,34900.0
2014-08-08 11:55:00,44.63,44.7,44.63,44.68,20500.0,35.6996,35.7556,35.6996,35.7396,20500.0
2014-08-08 12:00:00,44.67,44.69,44.63,44.63,11600.0,35.7316,35.7476,35.6996,35.6996,11600.0
2014-08-08 12:05:00,44.63,44.69,44.63,44.64,35300.0,35.6996,35.7476,35.6996,35.7076,35300.0
2014-08-08 12:10:00,44.63,44.65,44.62,44.65,12100.0,35.6996,35.7156,35.6916,35.7156,12100.0
2014-08-08 12:15:00,44.64,44.65,44.6,44.6,8800.0,35.7076,35.7156,35.6756,35.6756,8800.0
2014-08-08 12:20:00,44.6,44.63,44.6,44.63,11900.0,35.6756,35.6996,35.6756,35.6996,11900.0
2014-08-08 12:25:00,44.63,44.64,44.58,44.63,25200.0,35.6996,35.7076,35.6597,35.6996,25200.0
2014-08-08 12:30:00,44.63,44.63,44.58,44.58,12100.0,35.6996,35.6996,35.6597,35.6597,12100.0
2014-08-08 12:35:00,44.59,44.63,44.58,44.63,16200.0,35.6677,35.6996,35.6597,35.6996,16200.0
2014-08-08 12:40:00,44.63,44.63,44.61,44.62,4200.0,35.6996,35.6996,35.6836,35.6916,4200.0
2014-08-08 12:45:00,44.62,44.63,44.61,44.62,10900.0,35.6916,35.6996,35.6836,35.6916,10900.0
2014-08-08 12:50:00,44.62,44.65,44.62,44.62,9200.0,35.6916,35.7156,35.6916,35.6916,9200.0
2014-08-08 12:55:00,44.62,44.64,44.62,44.64,3300.0,35.6916,35.7076,35.6916,35.7076,3300.0
2014-08-08 13:00:00,44.64,44.64,44.6,44.6,7800.0,35.7076,35.7076,35.6756,35.6756,7800.0
2014-08-08 13:05:00,44.61,44.62,44.59,44.61,6400.0,35.6836,35.6916,35.6677,35.6836,6400.0
2014-08-08 13:10:00,44.6,44.62,44.59,44.61,6300.0,35.6756,35.6916,35.6677,35.6836,6300.0
2014-08-08 13:15:00,44.62,44.73,44.61,44.73,16400.0,35.6916,35.7796,35.6836,35.7796,16400.0
2014-08-08 13:20:00,44.74,44.78,44.73,44.78,11000.0,35.7876,35.8196,35.7796,35.8196,11000.0
2014-08-08 13:25:00,44.78,44.87,44.78,44.82,17200.0,35.8196,35.8916,35.8196,35.8516,17200.0
2014-08-08 13:30:00,44.82,44.84,44.77,44.78,15000.0,35.8516,35.8676,35.8116,35.8196,15000.0
2014-08-08 13:35:00,44.78,44.79,44.77,44.79,7000.0,35.8196,35.8276,35.8116,35.8276,7000.0
2014-08-08 13:40:00,44.79,44.81,44.79,44.8,18400.0,35.8276,35.8436,35.8276,35.8356,18400.0
2014-08-08 13:45:00,44.81,44.82,44.8,44.82,16400.0,35.8436,35.8516,35.8356,35.8516,16400.0
2014-08-08 13:50:00,44.81,44.86,44.81,44.85,21700.0,35.8436,35.8836,35.8436,35.8756,21700.0
2014-08-08 13:55:00,44.85,44.93,44.85,44.87,31600.0,35.8756,35.9396,35.8756,35.8916,31600.0
2014-08-08 14:00:00,44.87,44.88,44.84,44.87,9400.0,35.8916,35.8996,35.8676,35.8916,9400.0
2014-08-08 14:05:00,44.87,44.89,44.86,44.87,11400.0,35.8916,35.9076,35.8836,35.8916,11400.0
2014-08-08 14:10:00,44.87,44.91,44.87,44.9,26200.0,35.8916,35.9236,35.8916,35.9156,26200.0
2014-08-08 14:15:00,44.91,44.91,44.9,44.9,12000.0,35.9236,35.9236,35.9156,35.9156,12000.0
2014-08-08 14:20:00,44.91,44.97,44.91,44.96,24300.0,35.9236,35.9716,35.9236,35.9636,24300.0
2014-08-08 14:25:00,44.96,44.97,44.95,44.96,20000.0,35.9636,35.9716,35.9556,35.9636,20000.0
2014-08-08 14:30:00,44.97,45.0,44.96,44.99,32300.0,35.9716,35.9956,35.9636,35.9876,32300.0
2014-08-08 14:35:00,45.0,45.0,44.98,45.0,14400.0,35.9956,35.9956,35.9796,35.9956,14400.0
2014-08-08 14:40:00,44.99,45.05,44.99,45.03,37500.0,35.9876,36.0356,35.9876,36.0196,37500.0
2014-08-08 14:45:00,45.03,45.08,45.03,45.08,15000.0,36.0196,36.0596,36.0196,36.0596,15000.0
2014-08-08 14:50:00,45.08,45.08,45.06,45.07,18800.0,36.0596,36.0596,36.0436,36.0516,18800.0
2014-08-08 14:55:00,45.06,45.07,45.05,45.05,23700.0,36.0436,36.0516,36.0356,36.0356,23700.0
2014-08-08 15:00:00,45.05,45.06,45.03,45.04,17200.0,36.0356,36.0436,36.0196,36.0276,17200.0
2014-08-08 15:05:00,45.04,45.06,45.04,45.05,28400.0,36.0276,36.0436,36.0276,36.0356,28400.0
2014-08-08 15:10:00,45.05,45.08,45.05,45.07,22000.0,36.0356,36.0596,36.0356,36.0516,22000.0
2014-08-08 15:15:00,45.07,45.09,45.07,45.08,14600.0,36.0516,36.0676,36.0516,36.0596,14600.0
2014-08-08 15:20:00,45.08,45.1,45.08,45.08,21400.0,36.0596,36.0756,36.0596,36.0596,21400.0
2014-08-08 15:25:00,45.09,45.15,45.08,45.14,34500.0,36.0676,36.1156,36.0596,36.1076,34500.0
2014-08-08 15:30:00,45.15,45.15,45.12,45.14,32000.0,36.1156,36.1156,36.0916,36.1076,32000.0
2014-08-08 15:35:00,45.14,45.16,45.14,45.15,26000.0,36.1076,36.1236,36.1076,36.1156,26000.0
2014-08-08 15:40:00,45.15,45.22,45.15,45.2,43900.0,36.1156,36.1716,36.1156,36.1556,43900.0
2014-08-08 15:45:00,45.2,45.23,45.19,45.22,46700.0,36.1556,36.1796,36.1476,36.1716,46700.0
2014-08-08 15:50:00,45.23,45.23,45.16,45.18,63200.0,36.1796,36.1796,36.1236,36.1396,63200.0
2014-08-08 15:55:00,45.17,45.21,45.16,45.17,94700.0,36.1316,36.1636,36.1236,36.1316,94700.0
2014-08-11 09:30:00,45.17,45.21,45.06,45.08,38700.0,36.1316,36.1636,36.0436,36.0596,38700.0
2014-08-11 09:35:00,45.07,45.29,45.04,45.29,16700.0,36.0516,36.2276,36.0276,36.2276,16700.0
2014-08-11 09:40:00,45.29,45.3,45.21,45.24,11200.0,36.2276,36.2356,36.1636,36.1876,11200.0
2014-08-11 09:45:00,45.23,45.24,45.21,45.24,7300.0,36.1796,36.1876,36.1636,36.1876,7300.0
2014-08-11 09:50:00,45.23,45.37,45.23,45.37,8600.0,36.1796,36.2916,36.1796,36.2916,8600.0
2014-08-11 09:55:00,45.38,45.43,45.36,45.4,22900.0,36.2996,36.3396,36.2836,36.3156,22900.0
2014-08-11 10:00:00,45.39,45.41,45.34,45.38,16700.0,36.3076,36.3236,36.2676,36.2996,16700.0
2014-08-11 10:05:00,45.38,45.43,45.38,45.42,23500.0,36.2996,36.3396,36.2996,36.3316,23500.0
2014-08-11 10:10:00,45.42,45.44,45.4,45.44,24600.0,36.3316,36.3476,36.3156,36.3476,24600.0
2014-08-11 10:15:00,45.44,45.49,45.44,45.45,28900.0,36.3476,36.3876,36.3476,36.3556,28900.0
2014-08-11 10:20:00,45.44,45.48,45.44,45.48,22000.0,36.3476,36.3796,36.3476,36.3796,22000.0
2014-08-11 10:25:00,45.47,45.48,45.45,45.47,28100.0,36.3716,36.3796,36.3556,36.3716,28100.0
2014-08-11 10:30:00,45.48,45.5,45.46,45.5,29500.0,36.3796,36.3956,36.3636,36.3956,29500.0
2014-08-11 10:35:00,45.5,45.56,45.5,45.56,14300.0,36.3956,36.4436,36.3956,36.4436,14300.0
2014-08-11 10:40:00,45.56,45.59,45.54,45.59,30700.0,36.4436,36.4676,36.4276,36.4676,30700.0
2014-08-11 10:45:00,45.59,45.59,45.54,45.55,35000.0,36.4676,36.4676,36.4276,36.4356,35000.0
2014-08-11 10:50:00,45.55,45.55,45.5,45.51,32100.0,36.4356,36.4356,36.3956,36.4036,32100.0
2014-08-11 10:55:00,45.52,45.52,45.47,45.49,10300.0,36.4116,36.4116,36.3716,36.3876,10300.0
2014-08-11 11:00:00,45.48,45.48,45.45,45.46,8700.0,36.3796,36.3796,36.3556,36.3636,8700.0
2014-08-11 11:05:00,45.46,45.5,45.46,45.46,11000.0,36.3636,36.3956,36.3636,36.3636,11000.0
2014-08-11 11:10:00,45.46,45.51,45.45,45.51,17200.0,36.3636,36.4036,36.3556,36.4036,17200.0
2014-08-11 11:15:00,45.51,45.53,45.46,45.5,12300.0,36.4036,36.4196,36.3636,36.3956,12300.0
2014-08-11 11:20:00,45.49,45.53,45.49,45.52,47400.0,36.3876,36.4196,36.3876,36.4116,47400.0
2014-08-11 11:25:00,45.51,45.51,45.47,45.47,12700.0,36.4036,36.4036,36.3716,36.3716,12700.0
2014-08-11 11:30:00,45.47,45.51,45.47,45.49,13600.0,36.3716,36.4036,36.3716,36.3876,13600.0
2014-08-11 11:35:00,45.49,45.49,45.45,45.46,8700.0,36.3876,36.3876,36.3556,36.3636,8700.0
2014-08-11 11:40:00,45.47,45.52,45.47,45.51,18900.0,36.3716,36.4116,36.3716,36.4036,18900.0
2014-08-11 11:45:00,45.51,45.52,45.49,45.5,11400.0,36.4036,36.4116,36.3876,36.3956,11400.0
2014-08-11 11:50:00,45.51,45.52,45.49,45.49,4900.0,36.4036,36.4116,36.3876,36.3876,4900.0
2014-08-11 11:55:00,45.49,45.51,45.47,45.5,12300.0,36.3876,36.4036,36.3716,36.3956,12300.0
2014-08-11 12:00:00,45.5,45.5,45.45,45.45,8600.0,36.3956,36.3956,36.3556,36.3556,8600.0
2014-08-11 12:05:00,45.45,45.5,45.45,45.48,9200.0,36.3556,36.3956,36.3556,36.3796,9200.0
2014-08-11 12:10:00,45.48,45.49,45.47,45.48,6300.0,36.3796,36.3876,36.3716,36.3796,6300.0
2014-08-11 12:15:00,45.48,45.5,45.47,45.5,6100.0,36.3796,36.3956,36.3716,36.3956,6100.0
2014-08-11 12:20:00,45.5,45.51,45.48,45.51,10000.0,36.3956,36.4036,36.3796,36.4036,10000.0
2014-08-11 12:25:00,45.5,45.53,45.5,45.52,28700.0,36.3956,36.4196,36.3956,36.4116,28700.0
2014-08-11 12:30:00,45.53,45.53,45.51,45.51,7500.0,36.4196,36.4196,36.4036,36.4036,7500.0
2014-08-11 12:35:00,45.51,45.51,45.5,45.5,11900.0,36.4036,36.4036,36.3956,36.3956,11900.0
2014-08-11 12:40:00,45.5,45.51,45.5,45.5,1600.0,36.3956,36.4036,36.3956,36.3956,1600.0
2014-08-11 12:45:00,45.5,45.51,45.5,45.51,2200.0,36.3956,36.4036,36.3956,36.4036,2200.0
2014-08-11 12:50:00,45.5,45.52,45.5,45.51,12900.0,36.3956,36.4116,36.3956,36.4036,12900.0
2014-08-11 12:55:00,45.52,45.53,45.5,45.5,14000.0,36.4116,36.4196,36.3956,36.3956,14000.0
2014-08-11 13:00:00,45.49,45.51,45.49,45.51,5900.0,36.3876,36.4036,36.3876,36.4036,5900.0
2014-08-11 13:05:00,45.51,45.51,45.47,45.47,4700.0,36.4036,36.4036,36.3716,36.3716,4700.0
2014-08-11 13:10:00,45.47,45.48,45.47,45.48,1900.0,36.3716,36.3796,36.3716,36.3796,1900.0
2014-08-11 13:15:00,45.47,45.51,45.47,45.5,25000.0,36.3716,36.4036,36.3716,36.3956,25000.0
2014-08-11 13:20:00,45.5,45.51,45.5,45.5,11900.0,36.3956,36.4036,36.3956,36.3956,11900.0
2014-08-11 13:25:00,45.5,45.51,45.5,45.5,14600.0,36.3956,36.4036,36.3956,36.3956,14600.0
2014-08-11 13:30:00,45.5,45.51,45.46,45.47,14900.0,36.3956,36.4036,36.3636,36.3716,14900.0
2014-08-11 13:35:00,45.47,45.51,45.46,45.5,43100.0,36.3716,36.4036,36.3636,36.3956,43100.0
2014-08-11 13:40:00,45.5,45.51,45.49,45.5,6800.0,36.3956,36.4036,36.3876,36.3956,6800.0
2014-08-11 13:45:00,45.5,45.51,45.49,45.51,7800.0,36.3956,36.4036,36.3876,36.4036,7800.0
2014-08-11 13:50:00,45.51,45.53,45.49,45.49,22200.0,36.4036,36.4196,36.3876,36.3876,22200.0
2014-08-11 13:55:00,45.49,45.49,45.43,45.44,13200.0,36.3876,36.3876,36.3396,36.3476,13200.0
2014-08-11 14:00:00,45.44,45.44,45.41,45.42,9300.0,36.3476,36.3476,36.3236,36.3316,9300.0
2014-08-11 14:05:00,45.42,45.45,45.42,45.45,21000.0,36.3316,36.3556,36.3316,36.3556,21000.0
2014-08-11 14:10:00,45.44,45.44,45.41,45.42,6900.0,36.3476,36.3476,36.3236,36.3316,6900.0
2014-08-11 14:15:00,45.41,45.43,45.39,45.42,11100.0,36.3236,36.3396,36.3076,36.3316,11100.0
2014-08-11 14:20:00,45.42,45.43,45.41,45.42,7700.0,36.3316,36.3396,36.3236,36.3316,7700.0
2014-08-11 14:25:00,45.41,45.41,45.4,45.4,3300.0,36.3236,36.3236,36.3156,36.3156,3300.0
2014-08-11 14:30:00,45.4,45.42,45.4,45.4,7800.0,36.3156,36.3316,36.3156,36.3156,7800.0
2014-08-11 14:35:00,45.41,45.41,45.4,45.41,7700.0,36.3236,36.3236,36.3156,36.3236,7700.0
2014-08-11 14:40:00,45.4,45.41,45.39,45.41,5800.0,36.3156,36.3236,36.3076,36.3236,5800.0
2014-08-11 14:45:00,45.4,45.41,45.37,45.37,6800.0,36.3156,36.3236,36.2916,36.2916,6800.0
2014-08-11 14:50:00,45.37,45.37,45.34,45.35,10800.0,36.2916,36.2916,36.2676,36.2756,10800.0
2014-08-11 14:55:00,45.35,45.35,45.33,45.34,11200.0,36.2756,36.2756,36.2596,36.2676,11200.0
2014-08-11 15:00:00,45.33,45.36,45.33,45.36,7500.0,36.2596,36.2836,36.2596,36.2836,7500.0
2014-08-11 15:05:00,45.36,45.37,45.35,45.35,10800.0,36.2836,36.2916,36.2756,36.2756,10800.0
2014-08-11 15:10:00,45.35,45.38,45.35,45.38,9300.0,36.2756,36.2996,36.2756,36.2996,9300.0
2014-08-11 15:15:00,45.38,45.39,45.36,45.38,10700.0,36.2996,36.3076,36.2836,36.2996,10700.0
2014-08-11 15:20:00,45.38,45.38,45.36,45.36,6500.0,36.2996,36.2996,36.2836,36.2836,6500.0
2014-08-11 15:25:00,45.36,45.37,45.34,45.34,19500.0,36.2836,36.2916,36.2676,36.2676,19500.0
2014-08-11 15:30:00,45.34,45.37,45.34,45.34,9300.0,36.2676,36.2916,36.2676,36.2676,9300.0
2014-08-11 15:35:00,45.34,45.36,45.34,45.35,18300.0,36.2676,36.2836,36.2676,36.2756,18300.0
2014-08-11 15:40:00,45.34,45.35,45.31,45.31,17500.0,36.2676,36.2756,36.2436,36.2436,17500.0
2014-08-11 15:45:00,45.32,45.34,45.3,45.31,29400.0,36.2516,36.2676,36.2356,36.2436,29400.0
2014-08-11 15:50:00,45.31,45.32,45.29,45.31,52800.0,36.2436,36.2516,36.2276,36.2436,52800.0
2014-08-11 15:55:00,45.31,45.31,45.28,45.29,56700.0,36.2436,36.2436,36.2196,36.2276,56700.0
2014-08-12 09:30:00,45.24,45.29,45.23,45.25,14400.0,36.1876,36.2276,36.1796,36.1956,14400.0
2014-08-12 09:35:00,45.27,45.38,45.26,45.37,21000.0,36.2116,36.2996,36.2036,36.2916,21000.0
2014-08-12 09:40:00,45.37,45.45,45.37,45.39,19900.0,36.2916,36.3556,36.2916,36.3076,19900.0
2014-08-12 09:45:00,45.4,45.44,45.38,45.38,17700.0,36.3156,36.3476,36.2996,36.2996,17700.0
2014-08-12 09:50:00,45.39,45.4,45.35,45.35,7700.0,36.3076,36.3156,36.2756,36.2756,7700.0
2014-08-12 09:55:00,45.35,45.43,45.34,45.43,7000.0,36.2756,36.3396,36.2676,36.3396,7000.0
2014-08-12 10:00:00,45.45,45.45,45.37,45.45,11600.0,36.3556,36.3556,36.2916,36.3556,11600.0
2014-08-12 10:05:00,45.45,45.48,45.36,45.39,22900.0,36.3556,36.3796,36.2836,36.3076,22900.0
2014-08-12 10:10:00,45.4,45.46,45.39,45.46,23300.0,36.3156,36.3636,36.3076,36.3636,23300.0
2014-08-12 10:15:00,45.47,45.47,45.4,45.45,16200.0,36.3716,36.3716,36.3156,36.3556,16200.0
2014-08-12 10:20:00,45.45,45.51,45.44,45.51,13600.0,36.3556,36.4036,36.3476,36.4036,13600.0
2014-08-12 10:25:00,45.52,45.53,45.48,45.51,6200.0,36.4116,36.4196,36.3796,36.4036,6200.0
2014-08-12 10:30:00,45.51,45.53,45.48,45.51,7200.0,36.4036,36.4196,36.3796,36.4036,7200.0
2014-08-12 10:35:00,45.52,45.52,45.48,45.51,14400.0,36.4116,36.4116,36.3796,36.4036,14400.0
2014-08-12 10:40:00,45.5,45.52,45.43,45.43,8600.0,36.3956,36.4116,36.3396,36.3396,8600.0
2014-08-12 10:45:00,45.44,45.46,45.4,45.43,14900.0,36.3476,36.3636,36.3156,36.3396,14900.0
2014-08-12 10:50:00,45.43,45.48,45.43,45.47,6700.0,36.3396,36.3796,36.3396,36.3716,6700.0
2014-08-12 10:55:00,45.47,45.48,45.46,45.47,3400.0,36.3716,36.3796,36.3636,36.3716,3400.0
2014-08-12 11:00:00,45.47,45.47,45.36,45.39,56000.0,36.3716,36.3716,36.2836,36.3076,56000.0
2014-08-12 11:05:00,45.38,45.4,45.37,45.39,6300.0,36.2996,36.3156,36.2916,36.3076,6300.0
2014-08-12 11:10:00,45.4,45.4,45.36,45.37,11900.0,36.3156,36.3156,36.2836,36.2916,11900.0
2014-08-12 11:15:00,45.37,45.38,45.35,45.36,6000.0,36.2916,36.2996,36.2756,36.2836,6000.0
2014-08-12 11:20:00,45.37,45.39,45.33,45.33,14700.0,36.2916,36.3076,36.2596,36.2596,14700.0
2014-08-12 11:25:00,45.33,45.36,45.33,45.34,12000.0,36.2596,36.2836,36.2596,36.2676,12000.0
2014-08-12 11:30:00,45.34,45.37,45.34,45.35,8300.0,36.2676,36.2916,36.2676,36.2756,8300.0
2014-08-12 11:35:00,45.36,45.36,45.34,45.36,4300.0,36.2836,36.2836,36.2676,36.2836,4300.0
2014-08-12 11:40:00,45.35,45.36,45.29,45.3,30500.0,36.2756,36.2836,36.2276,36.2356,30500.0
2014-08-12 11:45:00,45.29,45.33,45.29,45.29,11800.0,36.2276,36.2596,36.2276,36.2276,11800.0
2014-08-12 11:50:00,45.3,45.32,45.29,45.3,6300.0,36.2356,36.2516,36.2276,36.2356,6300.0
2014-08-12 11:55:00,45.29,45.29,45.27,45.28,13500.0,36.2276,36.2276,36.2116,36.2196,13500.0
2014-08-12 12:00:00,45.27,45.27,45.24,45.27,7700.0,36.2116,36.2116,36.1876,36.2116,7700.0
2014-08-12 12:05:00,45.28,45.31,45.27,45.31,9100.0,36.2196,36.2436,36.2116,36.2436,9100.0
2014-08-12 12:10:00,45.32,45.34,45.31,45.32,8700.0,36.2516,36.2676,36.2436,36.2516,8700.0
2014-08-12 12:15:00,45.32,45.32,45.31,45.32,2900.0,36.2516,36.2516,36.2436,36.2516,2900.0
2014-08-12 12:20:00,45.32,45.32,45.29,45.32,13400.0,36.2516,36.2516,36.2276,36.2516,13400.0
2014-08-12 12:25:00,45.32,45.34,45.32,45.34,4100.0,36.2516,36.2676,36.2516,36.2676,4100.0
2014-08-12 12:30:00,45.34,45.35,45.32,45.34,18000.0,36.2676,36.2756,36.2516,36.2676,18000.0
2014-08-12 12:35:00,45.34,45.41,45.34,45.41,12800.0,36.2676,36.3236,36.2676,36.3236,12800.0
2014-08-12 12:40:00,45.41,45.43,45.39,45.4,18500.0,36.3236,36.3396,36.3076,36.3156,18500.0
2014-08-12 12:45:00,45.41,45.41,45.37,45.4,13300.0,36.3236,36.3236,36.2916,36.3156,13300.0
2014-08-12 12:50:00,45.39,45.41,45.38,45.4,12300.0,36.3076,36.3236,36.2996,36.3156,12300.0
2014-08-12 12:55:00,45.39,45.41,45.39,45.41,7600.0,36.3076,36.3236,36.3076,36.3236,7600.0
2014-08-12 13:00:00,45.4,45.42,45.39,45.41,10100.0,36.3156,36.3316,36.3076,36.3236,10100.0
2014-08-12 13:05:00,45.41,45.43,45.41,45.43,2800.0,36.3236,36.3396,36.3236,36.3396,2800.0
2014-08-12 13:10:00,45.43,45.44,45.43,45.43,10300.0,36.3396,36.3476,36.3396,36.3396,10300.0
2014-08-12 13:15:00,45.44,45.45,45.42,45.44,14500.0,36.3476,36.3556,36.3316,36.3476,14500.0
2014-08-12 13:20:00,45.44,45.46,45.41,45.41,13800.0,36.3476,36.3636,36.3236,36.3236,13800.0
2014-08-12 13:25:00,45.42,45.42,45.4,45.42,10600.0,36.3316,36.3316,36.3156,36.3316,10600.0
2014-08-12 13:30:00,45.41,45.42,45.39,45.4,18900.0,36.3236,36.3316,36.3076,36.3156,18900.0
2014-08-12 13:35:00,45.41,45.41,45.38,45.39,20100.0,36.3236,36.3236,36.2996,36.3076,20100.0
2014-08-12 13:40:00,45.4,45.4,45.39,45.39,7200.0,36.3156,36.3156,36.3076,36.3076,7200.0
2014-08-12 13:45:00,45.39,45.4,45.37,45.39,13800.0,36.3076,36.3156,36.2916,36.3076,13800.0
2014-08-12 13:50:00,45.39,45.43,45.39,45.42,9200.0,36.3076,36.3396,36.3076,36.3316,9200.0
2014-08-12 13:55:00,45.41,45.42,45.4,45.41,11700.0,36.3236,36.3316,36.3156,36.3236,11700.0
2014-08-12 14:00:00,45.41,45.42,45.4,45.42,14700.0,36.3236,36.3316,36.3156,36.3316,14700.0
2014-08-12 14:05:00,45.42,45.42,45.37,45.37,21400.0,36.3316,36.3316,36.2916,36.2916,21400.0
2014-08-12 14:10:00,45.37,45.38,45.35,45.37,12400.0,36.2916,36.2996,36.2756,36.2916,12400.0
2014-08-12 14:15:00,45.38,45.4,45.36,45.4,8900.0,36.2996,36.3156,36.2836,36.3156,8900.0
2014-08-12 14:20:00,45.4,45.4,45.39,45.4,12500.0,36.3156,36.3156,36.3076,36.3156,12500.0
2014-08-12 14:25:00,45.4,45.41,45.38,45.4,18300.0,36.3156,36.3236,36.2996,36.3156,18300.0
2014-08-12 14:30:00,45.4,45.4,45.34,45.38,6600.0,36.3156,36.3156,36.2676,36.2996,6600.0
2014-08-12 14:35:00,45.37,45.4,45.37,45.4,16500.0,36.2916,36.3156,36.2916,36.3156,16500.0
2014-08-12 14:40:00,45.4,45.41,45.38,45.4,13100.0,36.3156,36.3236,36.2996,36.3156,13100.0
2014-08-12 14:45:00,45.4,45.4,45.38,45.39,7200.0,36.3156,36.3156,36.2996,36.3076,7200.0
2014-08-12 14:50:00,45.39,45.4,45.39,45.39,9200.0,36.3076,36.3156,36.3076,36.3076,9200.0
2014-08-12 14:55:00,45.4,45.4,45.39,45.39,5800.0,36.3156,36.3156,36.3076,36.3076,5800.0
2014-08-12 15:00:00,45.39,45.42,45.39,45.4,21900.0,36.3076,36.3316,36.3076,36.3156,21900.0
2014-08-12 15:05:00,45.41,45.44,45.41,45.44,28400.0,36.3236,36.3476,36.3236,36.3476,28400.0
2014-08-12 15:10:00,45.44,45.45,45.42,45.45,27600.0,36.3476,36.3556,36.3316,36.3556,27600.0
2014-08-12 15:15:00,45.44,45.45,45.42,45.43,15000.0,36.3476,36.3556,36.3316,36.3396,15000.0
2014-08-12 15:20:00,45.44,45.45,45.41,45.43,17800.0,36.3476,36.3556,36.3236,36.3396,17800.0
2014-08-12 15:25:00,45.43,45.46,45.43,45.43,33800.0,36.3396,36.3636,36.3396,36.3396,33800.0
2014-08-12 15:30:00,45.44,45.45,45.43,45.45,8800.0,36.3476,36.3556,36.3396,36.3556,8800.0
2014-08-12 15:35:00,45.44,45.47,45.44,45.46,17300.0,36.3476,36.3716,36.3476,36.3636,17300.0
2014-08-12 15:40:00,45.46,45.52,45.45,45.5,40200.0,36.3636,36.4116,36.3556,36.3956,40200.0
2014-08-12 15:45:00,45.49,45.51,45.48,45.5,53400.0,36.3876,36.4036,36.3796,36.3956,53400.0
2014-08-12 15:50:00,45.5,45.52,45.49,45.5,70500.0,36.3956,36.4116,36.3876,36.3956,70500.0
2014-08-12 15:55:00,45.5,45.52,45.48,45.48,112900.0,36.3956,36.4116,36.3796,36.3796,112900.0
2014-08-13 09:30:00,45.65,45.7,45.58,45.7,28800.0,36.5155,36.5555,36.4596,36.5555,28800.0
2014-08-13 09:35:00,45.68,45.72,45.64,45.69,8900.0,36.5395,36.5715,36.5075,36.5475,8900.0
2014-08-13 09:40:00,45.73,45.75,45.68,45.75,24000.0,36.5795,36.5955,36.5395,36.5955,24000.0
2014-08-13 09:45:00,45.75,45.8,45.73,45.74,28400.0,36.5955,36.6355,36.5795,36.5875,28400.0
2014-08-13 09:50:00,45.74,45.78,45.72,45.73,7300.0,36.5875,36.6195,36.5715,36.5795,7300.0
2014-08-13 09:55:00,45.73,45.73,45.68,45.69,5200.0,36.5795,36.5795,36.5395,36.5475,5200.0
2014-08-13 10:00:00,45.68,45.71,45.66,45.71,16200.0,36.5395,36.5635,36.5235,36.5635,16200.0
2014-08-13 10:05:00,45.7,45.74,45.68,45.69,10500.0,36.5555,36.5875,36.5395,36.5475,10500.0
2014-08-13 10:10:00,45.69,45.76,45.66,45.71,19700.0,36.5475,36.6035,36.5235,36.5635,19700.0
2014-08-13 10:15:00,45.71,45.73,45.68,45.73,10200.0,36.5635,36.5795,36.5395,36.5795,10200.0
2014-08-13 10:20:00,45.72,45.77,45.71,45.75,20700.0,36.5715,36.6115,36.5635,36.5955,20700.0
2014-08-13 10:25:00,45.76,45.76,45.71,45.75,7400.0,36.6035,36.6035,36.5635,36.5955,7400.0
2014-08-13 10:30:00,45.75,45.76,45.71,45.71,7400.0,36.5955,36.6035,36.5635,36.5635,7400.0
2014-08-13 10:35:00,45.72,45.78,45.71,45.78,8800.0,36.5715,36.6195,36.5635,36.6195,8800.0
2014-08-13 10:40:00,45.77,45.77,45.74,45.76,6100.0,36.6115,36.6115,36.5875,36.6035,6100.0
2014-08-13 10:45:00,45.75,45.78,45.75,45.78,7500.0,36.5955,36.6195,36.5955,36.6195,7500.0
2014-08-13 10:50:00,45.78,45.8,45.76,45.8,6000.0,36.6195,36.6355,36.6035,36.6355,6000.0
2014-08-13 10:55:00,45.8,45.84,45.79,45.83,22900.0,36.6355,36.6675,36.6275,36.6595,22900.0
2014-08-13 11:00:00,45.83,45.89,45.83,45.89,13000.0,36.6595,36.7075,36.6595,36.7075,13000.0
2014-08-13 11:05:00,45.89,45.95,45.88,45.94,21900.0,36.7075,36.7555,36.6995,36.7475,21900.0
2014-08-13 11:10:00,45.95,45.96,45.86,45.87,84700.0,36.7555,36.7635,36.6835,36.6915,84700.0
2014-08-13 11:15:00,45.87,45.9,45.85,45.88,41300.0,36.6915,36.7155,36.6755,36.6995,41300.0
2014-08-13 11:20:00,45.89,45.89,45.83,45.85,14200.0,36.7075,36.7075,36.6595,36.6755,14200.0
2014-08-13 11:25:00,45.85,45.86,45.84,45.86,7100.0,36.6755,36.6835,36.6675,36.6835,7100.0
2014-08-13 11:30:00,45.86,45.87,45.82,45.84,13200.0,36.6835,36.6915,36.6515,36.6675,13200.0
2014-08-13 11:35:00,45.84,45.85,45.8,45.8,11500.0,36.6675,36.6755,36.6355,36.6355,11500.0
2014-08-13 11:40:00,45.8,45.8,45.76,45.76,5000.0,36.6355,36.6355,36.6035,36.6035,5000.0
2014-08-13 11:45:00,45.77,45.77,45.75,45.76,10400.0,36.6115,36.6115,36.5955,36.6035,10400.0
2014-08-13 11:50:00,45.76,45.76,45.74,45.74,5400.0,36.6035,36.6035,36.5875,36.5875,5400.0
2014-08-13 11:55:00,45.74,45.76,45.73,45.74,9600.0,36.5875,36.6035,36.5795,36.5875,9600.0
2014-08-13 12:00:00,45.75,45.76,45.73,45.73,10100.0,36.5955,36.6035,36.5795,36.5795,10100.0
2014-08-13 12:05:00,45.73,45.73,45.68,45.71,8200.0,36.5795,36.5795,36.5395,36.5635,8200.0
2014-08-13 12:10:00,45.72,45.72,45.69,45.71,9600.0,36.5715,36.5715,36.5475,36.5635,9600.0
2014-08-13 12:15:00,45.72,45.73,45.7,45.73,11000.0,36.5715,36.5795,36.5555,36.5795,11000.0
2014-08-13 12:20:00,45.73,45.73,45.71,45.71,5700.0,36.5795,36.5795,36.5635,36.5635,5700.0
2014-08-13 12:25:00,45.72,45.74,45.72,45.74,2900.0,36.5715,36.5875,36.5715,36.5875,2900.0
2014-08-13 12:30:00,45.75,45.78,45.75,45.78,2400.0,36.5955,36.6195,36.5955,36.6195,2400.0
2014-08-13 12:35:00,45.78,45.79,45.77,45.78,10100.0,36.6195,36.6275,36.6115,36.6195,10100.0
2014-08-13 12:40:00,45.78,45.78,45.77,45.78,1700.0,36.6195,36.6195,36.6115,36.6195,1700.0
2014-08-13 12:45:00,45.78,45.81,45.78,45.78,22000.0,36.6195,36.6435,36.6195,36.6195,22000.0
2014-08-13 12:50:00,45.79,45.79,45.78,45.79,3200.0,36.6275,36.6275,36.6195,36.6275,3200.0
2014-08-13 12:55:00,45.79,45.8,45.78,45.79,13900.0,36.6275,36.6355,36.6195,36.6275,13900.0
2014-08-13 13:00:00,45.79,45.8,45.77,45.77,8200.0,36.6275,36.6355,36.6115,36.6115,8200.0
2014-08-13 13:05:00,45.78,45.8,45.78,45.79,5300.0,36.6195,36.6355,36.6195,36.6275,5300.0
2014-08-13 13:10:00,45.79,45.8,45.78,45.78,3200.0,36.6275,36.6355,36.6195,36.6195,3200.0
2014-08-13 13:15:00,45.78,45.81,45.77,45.79,9800.0,36.6195,36.6435,36.6115,36.6275,9800.0
2014-08-13 13:20:00,45.8,45.8,45.76,45.77,5900.0,36.6355,36.6355,36.6035,36.6115,5900.0
2014-08-13 13:25:00,45.78,45.81,45.77,45.8,7700.0,36.6195,36.6435,36.6115,36.6355,7700.0
2014-08-13 13:30:00,45.8,45.82,45.79,45.79,8200.0,36.6355,36.6515,36.6275,36.6275,8200.0
2014-08-13 13:35:00,45.79,45.81,45.79,45.79,5900.0,36.6275,36.6435,36.6275,36.6275,5900.0
2014-08-13 13:40:00,45.8,45.82,45.79,45.8,8300.0,36.6355,36.6515,36.6275,36.6355,8300.0
2014-08-13 13:45:00,45.8,45.81,45.79,45.8,6000.0,36.6355,36.6435,36.6275,36.6355,6000.0
2014-08-13 13:50:00,45.8,45.82,45.77,45.8,11000.0,36.6355,36.6515,36.6115,36.6355,11000.0
2014-08-13 13:55:00,45.79,45.79,45.76,45.78,4700.0,36.6275,36.6275,36.6035,36.6195,4700.0
2014-08-13 14:00:00,45.78,45.79,45.77,45.77,9800.0,36.6195,36.6275,36.6115,36.6115,9800.0
2014-08-13 14:05:00,45.77,45.78,45.74,45.75,7000.0,36.6115,36.6195,36.5875,36.5955,7000.0
2014-08-13 14:10:00,45.76,45.76,45.75,45.75,1400.0,36.6035,36.6035,36.5955,36.5955,1400.0
2014-08-13 14:15:00,45.76,45.79,45.76,45.76,9900.0,36.6035,36.6275,36.6035,36.6035,9900.0
2014-08-13 14:20:00,45.75,45.75,45.71,45.71,5000.0,36.5955,36.5955,36.5635,36.5635,5000.0
2014-08-13 14:25:00,45.72,45.73,45.71,45.72,8700.0,36.5715,36.5795,36.5635,36.5715,8700.0
2014-08-13 14:30:00,45.73,45.74,45.73,45.73,4200.0,36.5795,36.5875,36.5795,36.5795,4200.0
2014-08-13 14:35:00,45.73,45.75,45.73,45.74,11600.0,36.5795,36.5955,36.5795,36.5875,11600.0
2014-08-13 14:40:00,45.73,45.74,45.72,45.73,8500.0,36.5795,36.5875,36.5715,36.5795,8500.0
2014-08-13 14:45:00,45.73,45.74,45.73,45.73,3900.0,36.5795,36.5875,36.5795,36.5795,3900.0
2014-08-13 14:50:00,45.73,45.73,45.69,45.7,16700.0,36.5795,36.5795,36.5475,36.5555,16700.0
2014-08-13 14:55:00,45.7,45.72,45.7,45.72,6600.0,36.5555,36.5715,36.5555,36.5715,6600.0
2014-08-13 15:00:00,45.72,45.72,45.71,45.72,3300.0,36.5715,36.5715,36.5635,36.5715,3300.0
2014-08-13 15:05:00,45.71,45.74,45.71,45.73,20400.0,36.5635,36.5875,36.5635,36.5795,20400.0
2014-08-13 15:10:00,45.73,45.74,45.73,45.74,5700.0,36.5795,36.5875,36.5795,36.5875,5700.0
2014-08-13 15:15:00,45.74,45.74,45.71,45.71,11000.0,36.5875,36.5875,36.5635,36.5635,11000.0
2014-08-13 15:20:00,45.72,45.74,45.71,45.74,20400.0,36.5715,36.5875,36.5635,36.5875,20400.0
2014-08-13 15:25:00,45.74,45.76,45.73,45.73,15800.0,36.5875,36.6035,36.5795,36.5795,15800.0
2014-08-13 15:30:00,45.73,45.73,45.71,45.71,8400.0,36.5795,36.5795,36.5635,36.5635,8400.0
2014-08-13 15:35:00,45.72,45.73,45.71,45.71,19200.0,36.5715,36.5795,36.5635,36.5635,19200.0
2014-08-13 15:40:00,45.71,45.73,45.71,45.72,23300.0,36.5635,36.5795,36.5635,36.5715,23300.0
2014-08-13 15:45:00,45.73,45.75,45.72,45.73,23900.0,36.5795,36.5955,36.5715,36.5795,23900.0
2014-08-13 15:50:00,45.74,45.74,45.73,45.73,10200.0,36.5875,36.5875,36.5795,36.5795,10200.0
2014-08-13 15:55:00,45.73,45.74,45.68,45.69,267800.0,36.5795,36.5875,36.5395,36.5475,267800.0
2014-08-14 09:30:00,45.68,45.8,45.68,45.77,21100.0,36.5395,36.6355,36.5395,36.6115,21100.0
2014-08-14 09:35:00,45.75,45.79,45.71,45.73,5500.0,36.5955,36.6275,36.5635,36.5795,5500.0
2014-08-14 09:40:00,45.73,45.73,45.66,45.69,5400.0,36.5795,36.5795,36.5235,36.5475,5400.0
2014-08-14 09:45:00,45.7,45.71,45.67,45.67,7100.0,36.5555,36.5635,36.5315,36.5315,7100.0
2014-08-14 09:50:00,45.68,45.71,45.68,45.71,5000.0,36.5395,36.5635,36.5395,36.5635,5000.0
2014-08-14 09:55:00,45.7,45.73,45.68,45.69,6100.0,36.5555,36.5795,36.5395,36.5475,6100.0
2014-08-14 10:00:00,45.69,45.69,45.65,45.66,7900.0,36.5475,36.5475,36.5155,36.5235,7900.0
2014-08-14 10:05:00,45.65,45.67,45.61,45.61,9400.0,36.5155,36.5315,36.4836,36.4836,9400.0
2014-08-14 10:10:00,45.61,45.69,45.61,45.69,10200.0,36.4836,36.5475,36.4836,36.5475,10200.0
2014-08-14 10:15:00,45.69,45.71,45.69,45.7,11600.0,36.5475,36.5635,36.5475,36.5555,11600.0
2014-08-14 10:20:00,45.7,45.74,45.69,45.69,11100.0,36.5555,36.5875,36.5475,36.5475,11100.0
2014-08-14 10:25:00,45.69,45.7,45.68,45.68,5100.0,36.5475,36.5555,36.5395,36.5395,5100.0
2014-08-14 10:30:00,45.68,45.7,45.68,45.7,9900.0,36.5395,36.5555,36.5395,36.5555,9900.0
2014-08-14 10:35:00,45.7,45.7,45.69,45.7,6300.0,36.5555,36.5555,36.5475,36.5555,6300.0
2014-08-14 10:40:00,45.7,45.74,45.69,45.73,10400.0,36.5555,36.5875,36.5475,36.5795,10400.0
2014-08-14 10:45:00,45.74,45.74,45.72,45.72,4900.0,36.5875,36.5875,36.5715,36.5715,4900.0
2014-08-14 10:50:00,45.71,45.71,45.67,45.67,5300.0,36.5635,36.5635,36.5315,36.5315,5300.0
2014-08-14 10:55:00,45.67,45.67,45.63,45.65,5200.0,36.5315,36.5315,36.4995,36.5155,5200.0
2014-08-14 11:00:00,45.66,45.73,45.66,45.72,4300.0,36.5235,36.5795,36.5235,36.5715,4300.0
2014-08-14 11:05:00,45.72,45.74,45.72,45.74,11700.0,36.5715,36.5875,36.5715,36.5875,11700.0
2014-08-14 11:10:00,45.74,45.74,45.72,45.74,7800.0,36.5875,36.5875,36.5715,36.5875,7800.0
2014-08-14 11:15:00,45.74,45.75,45.72,45.73,4700.0,36.5875,36.5955,36.5715,36.5795,4700.0
2014-08-14 11:20:00,45.73,45.75,45.71,45.75,10800.0,36.5795,36.5955,36.5635,36.5955,10800.0
2014-08-14 11:25:00,45.74,45.75,45.72,45.74,2100.0,36.5875,36.5955,36.5715,36.5875,2100.0
2014-08-14 11:30:00,45.74,45.76,45.74,45.75,6000.0,36.5875,36.6035,36.5875,36.5955,6000.0
2014-08-14 11:35:00,45.75,45.77,45.75,45.76,5600.0,36.5955,36.6115,36.5955,36.6035,5600.0
2014-08-14 11:40:00,45.76,45.78,45.76,45.77,6400.0,36.6035,36.6195,36.6035,36.6115,6400.0
2014-08-14 11:45:00,45.77,45.79,45.77,45.79,4900.0,36.6115,36.6275,36.6115,36.6275,4900.0
2014-08-14 11:50:00,45.79,45.79,45.78,45.78,4700.0,36.6275,36.6275,36.6195,36.6195,4700.0
2014-08-14 11:55:00,45.78,45.8,45.78,45.8,9700.0,36.6195,36.6355,36.6195,36.6355,9700.0
2014-08-14 12:00:00,45.79,45.8,45.79,45.8,2200.0,36.6275,36.6355,36.6275,36.6355,2200.0
2014-08-14 12:05:00,45.79,45.81,45.79,45.8,7000.0,36.6275,36.6435,36.6275,36.6355,7000.0
2014-08-14 12:10:00,45.81,45.81,45.8,45.81,1300.0,36.6435,36.6435,36.6355,36.6435,1300.0
2014-08-14 12:15:00,45.8,45.81,45.8,45.8,5300.0,36.6355,36.6435,36.6355,36.6355,5300.0
2014-08-14 12:20:00,45.8,45.81,45.8,45.8,4200.0,36.6355,36.6435,36.6355,36.6355,4200.0
2014-08-14 12:25:00,45.8,45.82,45.8,45.82,11700.0,36.6355,36.6515,36.6355,36.6515,11700.0
2014-08-14 12:30:00,45.82,45.83,45.82,45.83,2600.0,36.6515,36.6595,36.6515,36.6595,2600.0
2014-08-14 12:35:00,45.83,45.83,45.82,45.82,600.0,36.6595,36.6595,36.6515,36.6515,600.0
2014-08-14 12:40:00,45.83,45.83,45.82,45.83,1400.0,36.6595,36.6595,36.6515,36.6595,1400.0
2014-08-14 12:45:00,45.82,45.82,45.82,45.82,4500.0,36.6515,36.6515,36.6515,36.6515,4500.0
2014-08-14 12:50:00,45.82,45.84,45.82,45.84,8400.0,36.6515,36.6675,36.6515,36.6675,8400.0
2014-08-14 12:55:00,45.83,45.84,45.83,45.83,4600.0,36.6595,36.6675,36.6595,36.6595,4600.0
2014-08-14 13:00:00,45.83,45.85,45.83,45.84,7200.0,36.6595,36.6755,36.6595,36.6675,7200.0
2014-08-14 13:05:00,45.84,45.84,45.83,45.83,3200.0,36.6675,36.6675,36.6595,36.6595,3200.0
2014-08-14 13:10:00,45.84,45.87,45.83,45.86,8200.0,36.6675,36.6915,36.6595,36.6835,8200.0
2014-08-14 13:15:00,45.87,45.88,45.86,45.87,8400.0,36.6915,36.6995,36.6835,36.6915,8400.0
2014-08-14 13:20:00,45.87,45.88,45.87,45.87,1200.0,36.6915,36.6995,36.6915,36.6915,1200.0
2014-08-14 13:25:00,45.87,45.88,45.87,45.87,6100.0,36.6915,36.6995,36.6915,36.6915,6100.0
2014-08-14 13:30:00,45.87,45.88,45.87,45.87,1500.0,36.6915,36.6995,36.6915,36.6915,1500.0
2014-08-14 13:35:00,45.87,45.88,45.87,45.88,2900.0,36.6915,36.6995,36.6915,36.6995,2900.0
2014-08-14 13:40:00,45.87,45.88,45.87,45.87,7000.0,36.6915,36.6995,36.6915,36.6915,7000.0
2014-08-14 13:45:00,45.87,45.88,45.87,45.88,1500.0,36.6915,36.6995,36.6915,36.6995,1500.0
2014-08-14 13:50:00,45.87,45.88,45.87,45.87,2300.0,36.6915,36.6995,36.6915,36.6915,2300.0
2014-08-14 13:55:00,45.87,45.88,45.87,45.88,3800.0,36.6915,36.6995,36.6915,36.6995,3800.0
2014-08-14 14:00:00,45.88,45.88,45.87,45.88,25900.0,36.6995,36.6995,36.6915,36.6995,25900.0
2014-08-14 14:05:00,45.87,45.87,45.84,45.84,10000.0,36.6915,36.6915,36.6675,36.6675,10000.0
2014-08-14 14:10:00,45.84,45.84,45.82,45.83,10100.0,36.6675,36.6675,36.6515,36.6595,10100.0
2014-08-14 14:15:00,45.83,45.84,45.83,45.84,2400.0,36.6595,36.6675,36.6595,36.6675,2400.0
2014-08-14 14:20:00,45.83,45.86,45.83,45.86,5800.0,36.6595,36.6835,36.6595,36.6835,5800.0
2014-08-14 14:25:00,45.85,45.86,45.85,45.86,1100.0,36.6755,36.6835,36.6755,36.6835,1100.0
2014-08-14 14:30:00,45.86,45.87,45.86,45.86,6100.0,36.6835,36.6915,36.6835,36.6835,6100.0
2014-08-14 14:35:00,45.86,45.87,45.86,45.86,2600.0,36.6835,36.6915,36.6835,36.6835,2600.0
2014-08-14 14:40:00,45.86,45.87,45.86,45.86,1400.0,36.6835,36.6915,36.6835,36.6835,1400.0
2014-08-14 14:45:00,45.86,45.87,45.86,45.86,3000.0,36.6835,36.6915,36.6835,36.6835,3000.0
2014-08-14 14:50:00,45.86,45.87,45.86,45.86,1000.0,36.6835,36.6915,36.6835,36.6835,1000.0
2014-08-14 14:55:00,45.86,45.86,45.86,45.86,1500.0,36.6835,36.6835,36.6835,36.6835,1500.0
2014-08-14 15:00:00,45.87,45.87,45.86,45.86,9500.0,36.6915,36.6915,36.6835,36.6835,9500.0
2014-08-14 15:05:00,45.86,45.87,45.86,45.86,6100.0,36.6835,36.6915,36.6835,36.6835,6100.0
2014-08-14 15:10:00,45.87,45.87,45.86,45.86,3700.0,36.6915,36.6915,36.6835,36.6835,3700.0
2014-08-14 15:15:00,45.86,45.88,45.86,45.88,15700.0,36.6835,36.6995,36.6835,36.6995,15700.0
2014-08-14 15:20:00,45.88,45.89,45.87,45.89,28800.0,36.6995,36.7075,36.6915,36.7075,28800.0
2014-08-14 15:25:00,45.89,45.89,45.88,45.88,8700.0,36.7075,36.7075,36.6995,36.6995,8700.0
2014-08-14 15:30:00,45.89,45.89,45.86,45.86,18300.0,36.7075,36.7075,36.6835,36.6835,18300.0
2014-08-14 15:35:00,45.87,45.87,45.82,45.82,12900.0,36.6915,36.6915,36.6515,36.6515,12900.0
2014-08-14 15:40:00,45.83,45.83,45.8,45.8,22700.0,36.6595,36.6595,36.6355,36.6355,22700.0
2014-08-14 15:45:00,45.8,45.81,45.79,45.8,48100.0,36.6355,36.6435,36.6275,36.6355,48100.0
2014-08-14 15:50:00,45.8,45.81,45.79,45.8,21900.0,36.6355,36.6435,36.6275,36.6355,21900.0
2014-08-14 15:55:00,45.8,45.85,45.8,45.85,84500.0,36.6355,36.6755,36.6355,36.6755,84500.0
2014-08-15 09:30:00,45.9,45.97,45.89,45.89,140600.0,36.7155,36.7715,36.7075,36.7075,140600.0
2014-08-15 09:35:00,45.9,45.99,45.89,45.99,17100.0,36.7155,36.7875,36.7075,36.7875,17100.0
2014-08-15 09:40:00,45.97,46.05,45.96,46.04,70900.0,36.7715,36.8355,36.7635,36.8275,70900.0
2014-08-15 09:45:00,46.03,46.03,46.0,46.01,21000.0,36.8195,36.8195,36.7955,36.8035,21000.0
2014-08-15 09:50:00,46.01,46.07,46.01,46.05,18800.0,36.8035,36.8515,36.8035,36.8355,18800.0
2014-08-15 09:55:00,46.05,46.06,46.02,46.04,6500.0,36.8355,36.8435,36.8115,36.8275,6500.0
2014-08-15 10:00:00,46.04,46.05,46.02,46.03,12500.0,36.8275,36.8355,36.8115,36.8195,12500.0
2014-08-15 10:05:00,46.03,46.04,46.03,46.04,3700.0,36.8195,36.8275,36.8195,36.8275,3700.0
2014-08-15 10:10:00,46.03,46.05,46.01,46.02,11600.0,36.8195,36.8355,36.8035,36.8115,11600.0
2014-08-15 10:15:00,46.02,46.02,45.94,45.97,28300.0,36.8115,36.8115,36.7475,36.7715,28300.0
2014-08-15 10:20:00,45.96,45.99,45.96,45.99,13000.0,36.7635,36.7875,36.7635,36.7875,13000.0
2014-08-15 10:25:00,45.99,46.01,45.98,46.01,14500.0,36.7875,36.8035,36.7795,36.8035,14500.0
2014-08-15 10:30:00,46.01,46.02,45.97,45.98,17900.0,36.8035,36.8115,36.7715,36.7795,17900.0
2014-08-15 10:35:00,45.99,46.0,45.98,45.99,6300.0,36.7875,36.7955,36.7795,36.7875,6300.0
2014-08-15 10:40:00,45.99,45.99,45.87,45.88,19100.0,36.7875,36.7875,36.6915,36.6995,19100.0
2014-08-15 10:45:00,45.88,45.91,45.84,45.87,13900.0,36.6995,36.7235,36.6675,36.6915,13900.0
2014-08-15 10:50:00,45.86,45.87,45.74,45.76,34700.0,36.6835,36.6915,36.5875,36.6035,34700.0
2014-08-15 10:55:00,45.77,45.77,45.64,45.73,23400.0,36.6115,36.6115,36.5075,36.5795,23400.0
2014-08-15 11:00:00,45.72,45.76,45.67,45.7,13800.0,36.5715,36.6035,36.5315,36.5555,13800.0
2014-08-15 11:05:00,45.69,45.76,45.68,45.75,8900.0,36.5475,36.6035,36.5395,36.5955,8900.0
2014-08-15 11:10:00,45.74,45.82,45.74,45.78,15800.0,36.5875,36.6515,36.5875,36.6195,15800.0
2014-08-15 11:15:00,45.79,45.8,45.76,45.78,8700.0,36.6275,36.6355,36.6035,36.6195,8700.0
2014-08-15 11:20:00,45.77,45.77,45.7,45.7,9400.0,36.6115,36.6115,36.5555,36.5555,9400.0
2014-08-15 11:25:00,45.71,45.73,45.67,45.68,8500.0,36.5635,36.5795,36.5315,36.5395,8500.0
2014-08-15 11:30:00,45.67,45.72,45.66,45.68,16900.0,36.5315,36.5715,36.5235,36.5395,16900.0
2014-08-15 11:35:00,45.69,45.73,45.68,45.73,7600.0,36.5475,36.5795,36.5395,36.5795,7600.0
2014-08-15 11:40:00,45.73,45.74,45.7,45.72,8400.0,36.5795,36.5875,36.5555,36.5715,8400.0
2014-08-15 11:45:00,45.72,45.74,45.68,45.69,9300.0,36.5715,36.5875,36.5395,36.5475,9300.0
2014-08-15 11:50:00,45.69,45.69,45.54,45.54,15500.0,36.5475,36.5475,36.4276,36.4276,15500.0
2014-08-15 11:55:00,45.54,45.56,45.51,45.56,16800.0,36.4276,36.4436,36.4036,36.4436,16800.0
2014-08-15 12:00:00,45.56,45.56,45.52,45.56,8400.0,36.4436,36.4436,36.4116,36.4436,8400.0
2014-08-15 12:05:00,45.57,45.57,45.54,45.54,11300.0,36.4516,36.4516,36.4276,36.4276,11300.0
2014-08-15 12:10:00,45.55,45.58,45.55,45.55,10400.0,36.4356,36.4596,36.4356,36.4356,10400.0
2014-08-15 12:15:00,45.55,45.56,45.51,45.56,13100.0,36.4356,36.4436,36.4036,36.4436,13100.0
2014-08-15 12:20:00,45.55,45.56,45.52,45.55,5900.0,36.4356,36.4436,36.4116,36.4356,5900.0
2014-08-15 12:25:00,45.58,45.68,45.58,45.67,12800.0,36.4596,36.5395,36.4596,36.5315,12800.0
2014-08-15 12:30:00,45.67,45.69,45.65,45.66,7000.0,36.5315,36.5475,36.5155,36.5235,7000.0
2014-08-15 12:35:00,45.66,45.7,45.65,45.7,2100.0,36.5235,36.5555,36.5155,36.5555,2100.0
2014-08-15 12:40:00,45.7,45.73,45.7,45.73,2700.0,36.5555,36.5795,36.5555,36.5795,2700.0
2014-08-15 12:45:00,45.73,45.74,45.7,45.71,7300.0,36.5795,36.5875,36.5555,36.5635,7300.0
2014-08-15 12:50:00,45.71,45.71,45.67,45.71,4300.0,36.5635,36.5635,36.5315,36.5635,4300.0
2014-08-15 12:55:00,45.71,45.71,45.67,45.68,4800.0,36.5635,36.5635,36.5315,36.5395,4800.0
2014-08-15 13:00:00,45.68,45.69,45.63,45.63,6600.0,36.5395,36.5475,36.4995,36.4995,6600.0
2014-08-15 13:05:00,45.64,45.7,45.64,45.68,4300.0,36.5075,36.5555,36.5075,36.5395,4300.0
2014-08-15 13:10:00,45.68,45.7,45.68,45.7,2200.0,36.5395,36.5555,36.5395,36.5555,2200.0
2014-08-15 13:15:00,45.7,45.72,45.7,45.71,6000.0,36.5555,36.5715,36.5555,36.5635,6000.0
2014-08-15 13:20:00,45.7,45.74,45.69,45.72,9200.0,36.5555,36.5875,36.5475,36.5715,9200.0
2014-08-15 13:25:00,45.73,45.75,45.73,45.75,3500.0,36.5795,36.5955,36.5795,36.5955,3500.0
2014-08-15 13:30:00,45.74,45.74,45.71,45.71,3900.0,36.5875,36.5875,36.5635,36.5635,3900.0
2014-08-15 13:35:00,45.71,45.72,45.68,45.7,7000.0,36.5635,36.5715,36.5395,36.5555,7000.0
2014-08-15 13:40:00,45.7,45.72,45.7,45.71,5900.0,36.5555,36.5715,36.5555,36.5635,5900.0
2014-08-15 13:45:00,45.71,45.72,45.7,45.71,3800.0,36.5635,36.5715,36.5555,36.5635,3800.0
2014-08-15 13:50:00,45.7,45.72,45.67,45.68,11100.0,36.5555,36.5715,36.5315,36.5395,11100.0
2014-08-15 13:55:00,45.68,45.68,45.65,45.65,7100.0,36.5395,36.5395,36.5155,36.5155,7100.0
2014-08-15 14:00:00,45.66,45.71,45.66,45.68,12400.0,36.5235,36.5635,36.5235,36.5395,12400.0
2014-08-15 14:05:00,45.68,45.72,45.68,45.71,4600.0,36.5395,36.5715,36.5395,36.5635,4600.0
2014-08-15 14:10:00,45.71,45.77,45.71,45.75,6900.0,36.5635,36.6115,36.5635,36.5955,6900.0
2014-08-15 14:15:00,45.74,45.78,45.74,45.77,7700.0,36.5875,36.6195,36.5875,36.6115,7700.0
2014-08-15 14:20:00,45.77,45.82,45.77,45.81,3400.0,36.6115,36.6515,36.6115,36.6435,3400.0
2014-08-15 14:25:00,45.82,45.82,45.8,45.81,26300.0,36.6515,36.6515,36.6355,36.6435,26300.0
2014-08-15 14:30:00,45.82,45.82,45.8,45.8,15800.0,36.6515,36.6515,36.6355,36.6355,15800.0
2014-08-15 14:35:00,45.81,45.82,45.8,45.8,4300.0,36.6435,36.6515,36.6355,36.6355,4300.0
2014-08-15 14:40:00,45.81,45.83,45.81,45.82,14000.0,36.6435,36.6595,36.6435,36.6515,14000.0
2014-08-15 14:45:00,45.82,45.82,45.81,45.82,3200.0,36.6515,36.6515,36.6435,36.6515,3200.0
2014-08-15 14:50:00,45.82,45.82,45.8,45.8,7400.0,36.6515,36.6515,36.6355,36.6355,7400.0
2014-08-15 14:55:00,45.8,45.82,45.8,45.82,13400.0,36.6355,36.6515,36.6355,36.6515,13400.0
2014-08-15 15:00:00,45.82,45.85,45.79,45.81,23000.0,36.6515,36.6755,36.6275,36.6435,23000.0
2014-08-15 15:05:00,45.81,45.82,45.79,45.81,7400.0,36.6435,36.6515,36.6275,36.6435,7400.0
2014-08-15 15:10:00,45.81,45.83,45.81,45.82,7700.0,36.6435,36.6595,36.6435,36.6515,7700.0
2014-08-15 15:15:00,45.82,45.84,45.81,45.83,46500.0,36.6515,36.6675,36.6435,36.6595,46500.0
2014-08-15 15:20:00,45.82,45.83,45.79,45.79,10700.0,36.6515,36.6595,36.6275,36.6275,10700.0
2014-08-15 15:25:00,45.8,45.81,45.78,45.81,18200.0,36.6355,36.6435,36.6195,36.6435,18200.0
2014-08-15 15:30:00,45.81,45.82,45.79,45.82,11900.0,36.6435,36.6515,36.6275,36.6515,11900.0
2014-08-15 15:35:00,45.82,45.86,45.81,45.81,24500.0,36.6515,36.6835,36.6435,36.6435,24500.0
2014-08-15 15:40:00,45.82,45.83,45.82,45.82,8700.0,36.6515,36.6595,36.6515,36.6515,8700.0
2014-08-15 15:45:00,45.83,45.85,45.83,45.83,40800.0,36.6595,36.6755,36.6595,36.6595,40800.0
2014-08-15 15:50:00,45.84,45.87,45.84,45.84,52900.0,36.6675,36.6915,36.6675,36.6675,52900.0
2014-08-15 15:55:00,45.84,45.85,45.82,45.82,67700.0,36.6675,36.6755,36.6515,36.6515,67700.0
2014-08-18 09:30:00,45.99,46.06,45.94,45.95,28300.0,36.7875,36.8435,36.7475,36.7555,28300.0
2014-08-18 09:35:00,45.98,45.98,45.87,45.92,18100.0,36.7795,36.7795,36.6915,36.7315,18100.0
2014-08-18 09:40:00,45.91,45.96,45.9,45.96,5500.0,36.7235,36.7635,36.7155,36.7635,5500.0
2014-08-18 09:45:00,45.95,45.96,45.93,45.93,8600.0,36.7555,36.7635,36.7395,36.7395,8600.0
2014-08-18 09:50:00,45.93,46.0,45.92,45.99,12200.0,36.7395,36.7955,36.7315,36.7875,12200.0
2014-08-18 09:55:00,45.99,46.02,45.98,46.0,15300.0,36.7875,36.8115,36.7795,36.7955,15300.0
2014-08-18 10:00:00,46.0,46.0,45.99,46.0,4000.0,36.7955,36.7955,36.7875,36.7955,4000.0
2014-08-18 10:05:00,46.0,46.0,45.98,46.0,7300.0,36.7955,36.7955,36.7795,36.7955,7300.0
2014-08-18 10:10:00,45.99,46.01,45.99,46.01,15500.0,36.7875,36.8035,36.7875,36.8035,15500.0
2014-08-18 10:15:00,46.0,46.05,46.0,46.02,12200.0,36.7955,36.8355,36.7955,36.8115,12200.0
2014-08-18 10:20:00,46.01,46.02,45.99,46.01,10300.0,36.8035,36.8115,36.7875,36.8035,10300.0
2014-08-18 10:25:00,46.02,46.06,46.01,46.04,9800.0,36.8115,36.8435,36.8035,36.8275,9800.0
2014-08-18 10:30:00,46.04,46.04,46.02,46.02,8800.0,36.8275,36.8275,36.8115,36.8115,8800.0
2014-08-18 10:35:00,46.02,46.09,46.02,46.08,15100.0,36.8115,36.8675,36.8115,36.8595,15100.0
2014-08-18 10:40:00,46.09,46.1,46.03,46.07,38600.0,36.8675,36.8755,36.8195,36.8515,38600.0
2014-08-18 10:45:00,46.08,46.1,46.07,46.09,19800.0,36.8595,36.8755,36.8515,36.8675,19800.0
2014-08-18 10:50:00,46.09,46.09,46.06,46.06,7500.0,36.8675,36.8675,36.8435,36.8435,7500.0
2014-08-18 10:55:00,46.07,46.09,46.06,46.07,10400.0,36.8515,36.8675,36.8435,36.8515,10400.0
2014-08-18 11:00:00,46.07,46.08,46.04,46.04,7000.0,36.8515,36.8595,36.8275,36.8275,7000.0
2014-08-18 11:05:00,46.03,46.05,46.02,46.03,19300.0,36.8195,36.8355,36.8115,36.8195,19300.0
2014-08-18 11:10:00,46.03,46.08,46.03,46.08,5500.0,36.8195,36.8595,36.8195,36.8595,5500.0
2014-08-18 11:15:00,46.07,46.1,46.07,46.08,9200.0,36.8515,36.8755,36.8515,36.8595,9200.0
2014-08-18 11:20:00,46.08,46.1,46.07,46.1,8100.0,36.8595,36.8755,36.8515,36.8755,8100.0
2014-08-18 11:25:00,46.1,46.13,46.09,46.13,6100.0,36.8755,36.8995,36.8675,36.8995,6100.0
2014-08-18 11:30:00,46.12,46.15,46.12,46.15,16500.0,36.8915,36.9155,36.8915,36.9155,16500.0
2014-08-18 11:35:00,46.15,46.15,46.11,46.12,12800.0,36.9155,36.9155,36.8835,36.8915,12800.0
2014-08-18 11:40:00,46.11,46.12,46.09,46.11,6900.0,36.8835,36.8915,36.8675,36.8835,6900.0
2014-08-18 11:45:00,46.11,46.11,46.07,46.08,8300.0,36.8835,36.8835,36.8515,36.8595,8300.0
2014-08-18 11:50:00,46.07,46.11,46.06,46.07,7800.0,36.8515,36.8835,36.8435,36.8515,7800.0
2014-08-18 11:55:00,46.07,46.07,46.04,46.05,4700.0,36.8515,36.8515,36.8275,36.8355,4700.0
2014-08-18 12:00:00,46.05,46.06,46.04,46.04,9900.0,36.8355,36.8435,36.8275,36.8275,9900.0
2014-08-18 12:05:00,46.04,46.1,46.04,46.09,13100.0,36.8275,36.8755,36.8275,36.8675,13100.0
2014-08-18 12:10:00,46.08,46.09,46.05,46.05,4500.0,36.8595,36.8675,36.8355,36.8355,4500.0
2014-08-18 12:15:00,46.05,46.07,46.03,46.04,6900.0,36.8355,36.8515,36.8195,36.8275,6900.0
2014-08-18 12:20:00,46.04,46.04,46.03,46.03,1500.0,36.8275,36.8275,36.8195,36.8195,1500.0
2014-08-18 12:25:00,46.04,46.05,46.03,46.05,2900.0,36.8275,36.8355,36.8195,36.8355,2900.0
2014-08-18 12:30:00,46.04,46.04,45.99,45.99,20900.0,36.8275,36.8275,36.7875,36.7875,20900.0
2014-08-18 12:35:00,45.99,46.02,45.99,46.01,5200.0,36.7875,36.8115,36.7875,36.8035,5200.0
2014-08-18 12:40:00,46.01,46.03,46.01,46.01,6400.0,36.8035,36.8195,36.8035,36.8035,6400.0
2014-08-18 12:45:00,46.01,46.02,46.0,46.0,6900.0,36.8035,36.8115,36.7955,36.7955,6900.0
2014-08-18 12:50:00,46.01,46.03,46.0,46.01,10000.0,36.8035,36.8195,36.7955,36.8035,10000.0
2014-08-18 12:55:00,46.01,46.03,46.01,46.03,5200.0,36.8035,36.8195,36.8035,36.8195,5200.0
2014-08-18 13:00:00,46.03,46.05,46.03,46.04,6600.0,36.8195,36.8355,36.8195,36.8275,6600.0
2014-08-18 13:05:00,46.04,46.06,46.03,46.04,7100.0,36.8275,36.8435,36.8195,36.8275,7100.0
2014-08-18 13:10:00,46.03,46.04,46.03,46.04,3700.0,36.8195,36.8275,36.8195,36.8275,3700.0
2014-08-18 13:15:00,46.04,46.04,46.01,46.02,15000.0,36.8275,36.8275,36.8035,36.8115,15000.0
2014-08-18 13:20:00,46.02,46.03,45.99,45.99,9900.0,36.8115,36.8195,36.7875,36.7875,9900.0
2014-08-18 13:25:00,45.99,46.0,45.98,45.99,9100.0,36.7875,36.7955,36.7795,36.7875,9100.0
2014-08-18 13:30:00,46.0,46.01,45.99,46.0,5900.0,36.7955,36.8035,36.7875,36.7955,5900.0
2014-08-18 13:35:00,46.0,46.01,46.0,46.01,1600.0,36.7955,36.8035,36.7955,36.8035,1600.0
2014-08-18 13:40:00,46.0,46.02,45.99,45.99,11500.0,36.7955,36.8115,36.7875,36.7875,11500.0
2014-08-18 13:45:00,45.99,46.01,45.99,46.0,3000.0,36.7875,36.8035,36.7875,36.7955,3000.0
2014-08-18 13:50:00,45.99,46.0,45.98,45.98,12300.0,36.7875,36.7955,36.7795,36.7795,12300.0
2014-08-18 13:55:00,45.99,46.02,45.99,46.01,10000.0,36.7875,36.8115,36.7875,36.8035,10000.0
2014-08-18 14:00:00,46.01,46.02,45.98,45.98,16500.0,36.8035,36.8115,36.7795,36.7795,16500.0
2014-08-18 14:05:00,45.99,46.0,45.98,46.0,6800.0,36.7875,36.7955,36.7795,36.7955,6800.0
2014-08-18 14:10:00,45.99,46.0,45.98,45.98,13500.0,36.7875,36.7955,36.7795,36.7795,13500.0
2014-08-18 14:15:00,45.99,45.99,45.98,45.98,15100.0,36.7875,36.7875,36.7795,36.7795,15100.0
2014-08-18 14:20:00,45.99,46.0,45.98,45.99,17000.0,36.7875,36.7955,36.7795,36.7875,17000.0
2014-08-18 14:25:00,45.99,46.02,45.98,46.02,8500.0,36.7875,36.8115,36.7795,36.8115,8500.0
2014-08-18 14:30:00,46.02,46.02,46.01,46.02,3900.0,36.8115,36.8115,36.8035,36.8115,3900.0
2014-08-18 14:35:00,46.02,46.03,46.01,46.02,15400.0,36.8115,36.8195,36.8035,36.8115,15400.0
2014-08-18 14:40:00,46.02,46.07,46.02,46.07,14700.0,36.8115,36.8515,36.8115,36.8515,14700.0
2014-08-18 14:45:00,46.07,46.07,46.06,46.07,4600.0,36.8515,36.8515,36.8435,36.8515,4600.0
2014-08-18 14:50:00,46.07,46.07,46.06,46.06,13100.0,36.8515,36.8515,36.8435,36.8435,13100.0
2014-08-18 14:55:00,46.07,46.07,46.04,46.05,10700.0,36.8515,36.8515,36.8275,36.8355,10700.0
2014-08-18 15:00:00,46.04,46.06,46.02,46.02,15000.0,36.8275,36.8435,36.8115,36.8115,15000.0
2014-08-18 15:05:00,46.03,46.03,46.0,46.01,22000.0,36.8195,36.8195,36.7955,36.8035,22000.0
2014-08-18 15:10:00,46.01,46.03,46.0,46.02,17300.0,36.8035,36.8195,36.7955,36.8115,17300.0
2014-08-18 15:15:00,46.02,46.04,46.01,46.03,19000.0,36.8115,36.8275,36.8035,36.8195,19000.0
2014-08-18 15:20:00,46.04,46.04,46.02,46.03,13200.0,36.8275,36.8275,36.8115,36.8195,13200.0
2014-08-18 15:25:00,46.03,46.05,46.01,46.05,16800.0,36.8195,36.8355,36.8035,36.8355,16800.0
2014-08-18 15:30:00,46.05,46.05,46.02,46.02,12700.0,36.8355,36.8355,36.8115,36.8115,12700.0
2014-08-18 15:35:00,46.02,46.04,46.02,46.04,12400.0,36.8115,36.8275,36.8115,36.8275,12400.0
2014-08-18 15:40:00,46.04,46.05,46.03,46.04,17000.0,36.8275,36.8355,36.8195,36.8275,17000.0
2014-08-18 15:45:00,46.04,46.08,46.04,46.06,35000.0,36.8275,36.8595,36.8275,36.8435,35000.0
2014-08-18 15:50:00,46.07,46.07,46.04,46.05,27300.0,36.8515,36.8515,36.8275,36.8355,27300.0
2014-08-18 15:55:00,46.05,46.09,46.05,46.08,49900.0,36.8355,36.8675,36.8355,36.8595,49900.0
2014-08-19 09:30:00,46.18,46.2,46.09,46.18,30300.0,36.9395,36.9555,36.8675,36.9395,30300.0
2014-08-19 09:35:00,46.17,46.32,46.16,46.31,25800.0,36.9315,37.0515,36.9235,37.0435,25800.0
2014-08-19 09:40:00,46.31,46.31,46.26,46.29,9200.0,37.0435,37.0435,37.0035,37.0275,9200.0
2014-08-19 09:45:00,46.28,46.32,46.27,46.31,12600.0,37.0195,37.0515,37.0115,37.0435,12600.0
2014-08-19 09:50:00,46.31,46.35,46.31,46.34,10600.0,37.0435,37.0755,37.0435,37.0675,10600.0
2014-08-19 09:55:00,46.34,46.34,46.28,46.3,12000.0,37.0675,37.0675,37.0195,37.0355,12000.0
2014-08-19 10:00:00,46.31,46.32,46.24,46.24,14400.0,37.0435,37.0515,36.9875,36.9875,14400.0
2014-08-19 10:05:00,46.23,46.25,46.21,46.23,10900.0,36.9795,36.9955,36.9635,36.9795,10900.0
2014-08-19 10:10:00,46.22,46.29,46.22,46.28,15000.0,36.9715,37.0275,36.9715,37.0195,15000.0
2014-08-19 10:15:00,46.28,46.32,46.28,46.31,12900.0,37.0195,37.0515,37.0195,37.0435,12900.0
2014-08-19 10:20:00,46.3,46.31,46.27,46.31,7300.0,37.0355,37.0435,37.0115,37.0435,7300.0
2014-08-19 10:25:00,46.3,46.31,46.27,46.27,8900.0,37.0355,37.0435,37.0115,37.0115,8900.0
2014-08-19 10:30:00,46.28,46.3,46.23,46.23,5000.0,37.0195,37.0355,36.9795,36.9795,5000.0
2014-08-19 10:35:00,46.23,46.24,46.2,46.24,11000.0,36.9795,36.9875,36.9555,36.9875,11000.0
2014-08-19 10:40:00,46.24,46.25,46.21,46.21,9400.0,36.9875,36.9955,36.9635,36.9635,9400.0
2014-08-19 10:45:00,46.22,46.25,46.22,46.25,6700.0,36.9715,36.9955,36.9715,36.9955,6700.0
2014-08-19 10:50:00,46.25,46.3,46.25,46.3,8800.0,36.9955,37.0355,36.9955,37.0355,8800.0
2014-08-19 10:55:00,46.3,46.35,46.3,46.35,14800.0,37.0355,37.0755,37.0355,37.0755,14800.0
2014-08-19 11:00:00,46.35,46.36,46.31,46.31,10000.0,37.0755,37.0835,37.0435,37.0435,10000.0
2014-08-19 11:05:00,46.31,46.31,46.29,46.31,5900.0,37.0435,37.0435,37.0275,37.0435,5900.0
2014-08-19 11:10:00,46.3,46.31,46.29,46.3,7800.0,37.0355,37.0435,37.0275,37.0355,7800.0
2014-08-19 11:15:00,46.3,46.33,46.29,46.32,20300.0,37.0355,37.0595,37.0275,37.0515,20300.0
2014-08-19 11:20:00,46.32,46.33,46.32,46.32,5700.0,37.0515,37.0595,37.0515,37.0515,5700.0
2014-08-19 11:25:00,46.33,46.33,46.32,46.33,7600.0,37.0595,37.0595,37.0515,37.0595,7600.0
2014-08-19 11:30:00,46.33,46.33,46.29,46.3,11400.0,37.0595,37.0595,37.0275,37.0355,11400.0
2014-08-19 11:35:00,46.3,46.32,46.3,46.32,3800.0,37.0355,37.0515,37.0355,37.0515,3800.0
2014-08-19 11:40:00,46.32,46.33,46.31,46.33,5400.0,37.0515,37.0595,37.0435,37.0595,5400.0
2014-08-19 11:45:00,46.33,46.36,46.33,46.36,8400.0,37.0595,37.0835,37.0595,37.0835,8400.0
2014-08-19 11:50:00,46.36,46.37,46.35,46.37,5100.0,37.0835,37.0915,37.0755,37.0915,5100.0
2014-08-19 11:55:00,46.38,46.38,46.36,46.37,11800.0,37.0995,37.0995,37.0835,37.0915,11800.0
2014-08-19 12:00:00,46.38,46.38,46.36,46.36,5000.0,37.0995,37.0995,37.0835,37.0835,5000.0
2014-08-19 12:05:00,46.37,46.4,46.37,46.4,15200.0,37.0915,37.1155,37.0915,37.1155,15200.0
2014-08-19 12:10:00,46.4,46.4,46.37,46.39,9400.0,37.1155,37.1155,37.0915,37.1075,9400.0
2014-08-19 12:15:00,46.39,46.4,46.38,46.38,6300.0,37.1075,37.1155,37.0995,37.0995,6300.0
2014-08-19 12:20:00,46.39,46.41,46.38,46.39,4700.0,37.1075,37.1235,37.0995,37.1075,4700.0
2014-08-19 12:25:00,46.39,46.43,46.39,46.41,6000.0,37.1075,37.1395,37.1075,37.1235,6000.0
2014-08-19 12:30:00,46.42,46.42,46.4,46.41,4900.0,37.1315,37.1315,37.1155,37.1235,4900.0
2014-08-19 12:35:00,46.42,46.42,46.41,46.41,3300.0,37.1315,37.1315,37.1235,37.1235,3300.0
2014-08-19 12:40:00,46.41,46.42,46.4,46.41,3600.0,37.1235,37.1315,37.1155,37.1235,3600.0
2014-08-19 12:45:00,46.41,46.42,46.4,46.4,19900.0,37.1235,37.1315,37.1155,37.1155,19900.0
2014-08-19 12:50:00,46.41,46.41,46.4,46.41,3100.0,37.1235,37.1235,37.1155,37.1235,3100.0
2014-08-19 12:55:00,46.41,46.41,46.41,46.41,1600.0,37.1235,37.1235,37.1235,37.1235,1600.0
2014-08-19 13:00:00,46.41,46.41,46.4,46.41,4100.0,37.1235,37.1235,37.1155,37.1235,4100.0
2014-08-19 13:05:00,46.41,46.41,46.4,46.41,2500.0,37.1235,37.1235,37.1155,37.1235,2500.0
2014-08-19 13:10:00,46.41,46.42,46.4,46.42,8300.0,37.1235,37.1315,37.1155,37.1315,8300.0
2014-08-19 13:15:00,46.41,46.41,46.4,46.4,5100.0,37.1235,37.1235,37.1155,37.1155,5100.0
2014-08-19 13:20:00,46.4,46.4,46.38,46.39,6400.0,37.1155,37.1155,37.0995,37.1075,6400.0
2014-08-19 13:25:00,46.39,46.4,46.37,46.38,4400.0,37.1075,37.1155,37.0915,37.0995,4400.0
2014-08-19 13:30:00,46.38,46.4,46.38,46.39,5100.0,37.0995,37.1155,37.0995,37.1075,5100.0
2014-08-19 13:35:00,46.38,46.38,46.37,46.37,2500.0,37.0995,37.0995,37.0915,37.0915,2500.0
2014-08-19 13:40:00,46.37,46.38,46.36,46.38,2800.0,37.0915,37.0995,37.0835,37.0995,2800.0
2014-08-19 13:45:00,46.38,46.39,46.37,46.39,6300.0,37.0995,37.1075,37.0915,37.1075,6300.0
2014-08-19 13:50:00,46.38,46.38,46.37,46.37,12100.0,37.0995,37.0995,37.0915,37.0915,12100.0
2014-08-19 13:55:00,46.36,46.36,46.35,46.36,3600.0,37.0835,37.0835,37.0755,37.0835,3600.0
2014-08-19 14:00:00,46.36,46.38,46.35,46.38,9300.0,37.0835,37.0995,37.0755,37.0995,9300.0
2014-08-19 14:05:00,46.38,46.38,46.34,46.34,7700.0,37.0995,37.0995,37.0675,37.0675,7700.0
2014-08-19 14:10:00,46.34,46.36,46.34,46.36,21400.0,37.0675,37.0835,37.0675,37.0835,21400.0
2014-08-19 14:15:00,46.36,46.36,46.34,46.36,6700.0,37.0835,37.0835,37.0675,37.0835,6700.0
2014-08-19 14:20:00,46.36,46.37,46.35,46.36,7500.0,37.0835,37.0915,37.0755,37.0835,7500.0
2014-08-19 14:25:00,46.35,46.39,46.35,46.38,11000.0,37.0755,37.1075,37.0755,37.0995,11000.0
2014-08-19 14:30:00,46.38,46.38,46.37,46.38,2400.0,37.0995,37.0995,37.0915,37.0995,2400.0
2014-08-19 14:35:00,46.38,46.38,46.37,46.38,8600.0,37.0995,37.0995,37.0915,37.0995,8600.0
2014-08-19 14:40:00,46.38,46.38,46.37,46.38,5300.0,37.0995,37.0995,37.0915,37.0995,5300.0
2014-08-19 14:45:00,46.38,46.38,46.37,46.38,4200.0,37.0995,37.0995,37.0915,37.0995,4200.0
2014-08-19 14:50:00,46.37,46.39,46.35,46.35,15300.0,37.0915,37.1075,37.0755,37.0755,15300.0
2014-08-19 14:55:00,46.35,46.39,46.35,46.39,22600.0,37.0755,37.1075,37.0755,37.1075,22600.0
2014-08-19 15:00:00,46.39,46.4,46.38,46.4,13600.0,37.1075,37.1155,37.0995,37.1155,13600.0
2014-08-19 15:05:00,46.41,46.41,46.4,46.4,6600.0,37.1235,37.1235,37.1155,37.1155,6600.0
2014-08-19 15:10:00,46.41,46.41,46.4,46.41,3600.0,37.1235,37.1235,37.1155,37.1235,3600.0
2014-08-19 15:15:00,46.41,46.41,46.4,46.4,5400.0,37.1235,37.1235,37.1155,37.1155,5400.0
2014-08-19 15:20:00,46.41,46.41,46.4,46.4,5600.0,37.1235,37.1235,37.1155,37.1155,5600.0
2014-08-19 15:25:00,46.4,46.41,46.4,46.4,6400.0,37.1155,37.1235,37.1155,37.1155,6400.0
2014-08-19 15:30:00,46.4,46.41,46.35,46.35,17400.0,37.1155,37.1235,37.0755,37.0755,17400.0
2014-08-19 15:35:00,46.35,46.36,46.35,46.35,9800.0,37.0755,37.0835,37.0755,37.0755,9800.0
2014-08-19 15:40:00,46.36,46.36,46.34,46.36,23600.0,37.0835,37.0835,37.0675,37.0835,23600.0
2014-08-19 15:45:00,46.35,46.36,46.34,46.34,11600.0,37.0755,37.0835,37.0675,37.0675,11600.0
2014-08-19 15:50:00,46.34,46.34,46.32,46.33,18500.0,37.0675,37.0675,37.0515,37.0595,18500.0
2014-08-19 15:55:00,46.32,46.34,46.32,46.34,39900.0,37.0515,37.0675,37.0515,37.0675,39900.0
2014-08-20 09:30:00,46.3,46.49,46.21,46.48,43600.0,37.0355,37.1875,36.9635,37.1795,43600.0
2014-08-20 09:35:00,46.48,46.53,46.46,46.52,24700.0,37.1795,37.2195,37.1635,37.2115,24700.0
2014-08-20 09:40:00,46.52,46.57,46.51,46.53,23800.0,37.2115,37.2515,37.2035,37.2195,23800.0
2014-08-20 09:45:00,46.53,46.53,46.42,46.46,19500.0,37.2195,37.2195,37.1315,37.1635,19500.0
2014-08-20 09:50:00,46.46,46.46,46.41,46.46,12500.0,37.1635,37.1635,37.1235,37.1635,12500.0
2014-08-20 09:55:00,46.46,46.48,46.45,46.48,7700.0,37.1635,37.1795,37.1555,37.1795,7700.0
2014-08-20 10:00:00,46.48,46.49,46.4,46.43,8400.0,37.1795,37.1875,37.1155,37.1395,8400.0
2014-08-20 10:05:00,46.43,46.49,46.42,46.48,6800.0,37.1395,37.1875,37.1315,37.1795,6800.0
2014-08-20 10:10:00,46.47,46.49,46.44,46.49,12300.0,37.1715,37.1875,37.1475,37.1875,12300.0
2014-08-20 10:15:00,46.49,46.51,46.47,46.5,11100.0,37.1875,37.2035,37.1715,37.1955,11100.0
2014-08-20 10:20:00,46.5,46.51,46.48,46.51,6700.0,37.1955,37.2035,37.1795,37.2035,6700.0
2014-08-20 10:25:00,46.51,46.52,46.49,46.52,9300.0,37.2035,37.2115,37.1875,37.2115,9300.0
2014-08-20 10:30:00,46.53,46.54,46.52,46.53,8900.0,37.2195,37.2275,37.2115,37.2195,8900.0
2014-08-20 10:35:00,46.53,46.53,46.49,46.51,8600.0,37.2195,37.2195,37.1875,37.2035,8600.0
2014-08-20 10:40:00,46.52,46.56,46.5,46.54,10900.0,37.2115,37.2435,37.1955,37.2275,10900.0
2014-08-20 10:45:00,46.54,46.54,46.5,46.5,10200.0,37.2275,37.2275,37.1955,37.1955,10200.0
2014-08-20 10:50:00,46.5,46.52,46.5,46.51,4300.0,37.1955,37.2115,37.1955,37.2035,4300.0
2014-08-20 10:55:00,46.51,46.53,46.5,46.52,6100.0,37.2035,37.2195,37.1955,37.2115,6100.0
2014-08-20 11:00:00,46.52,46.54,46.5,46.51,14300.0,37.2115,37.2275,37.1955,37.2035,14300.0
2014-08-20 11:05:00,46.51,46.52,46.48,46.5,9800.0,37.2035,37.2115,37.1795,37.1955,9800.0
2014-08-20 11:10:00,46.5,46.51,46.49,46.5,3900.0,37.1955,37.2035,37.1875,37.1955,3900.0
2014-08-20 11:15:00,46.5,46.51,46.48,46.49,9600.0,37.1955,37.2035,37.1795,37.1875,9600.0
2014-08-20 11:20:00,46.48,46.53,46.48,46.53,8500.0,37.1795,37.2195,37.1795,37.2195,8500.0
2014-08-20 11:25:00,46.53,46.61,46.53,46.61,12600.0,37.2195,37.2835,37.2195,37.2835,12600.0
2014-08-20 11:30:00,46.6,46.63,46.6,46.63,20100.0,37.2755,37.2995,37.2755,37.2995,20100.0
2014-08-20 11:35:00,46.63,46.65,46.63,46.64,8100.0,37.2995,37.3154,37.2995,37.3075,8100.0
2014-08-20 11:40:00,46.65,46.65,46.62,46.63,7400.0,37.3154,37.3154,37.2915,37.2995,7400.0
2014-08-20 11:45:00,46.63,46.63,46.62,46.63,7800.0,37.2995,37.2995,37.2915,37.2995,7800.0
2014-08-20 11:50:00,46.62,46.63,46.62,46.62,6500.0,37.2915,37.2995,37.2915,37.2915,6500.0
2014-08-20 11:55:00,46.63,46.64,46.63,46.64,12900.0,37.2995,37.3075,37.2995,37.3075,12900.0
2014-08-20 12:00:00,46.64,46.64,46.63,46.63,1900.0,37.3075,37.3075,37.2995,37.2995,1900.0
2014-08-20 12:05:00,46.64,46.65,46.63,46.65,11000.0,37.3075,37.3154,37.2995,37.3154,11000.0
2014-08-20 12:10:00,46.65,46.65,46.64,46.65,5500.0,37.3154,37.3154,37.3075,37.3154,5500.0
2014-08-20 12:15:00,46.65,46.65,46.63,46.64,13800.0,37.3154,37.3154,37.2995,37.3075,13800.0
2014-08-20 12:20:00,46.64,46.65,46.63,46.65,12700.0,37.3075,37.3154,37.2995,37.3154,12700.0
2014-08-20 12:25:00,46.64,46.65,46.64,46.65,10000.0,37.3075,37.3154,37.3075,37.3154,10000.0
2014-08-20 12:30:00,46.65,46.65,46.64,46.65,8000.0,37.3154,37.3154,37.3075,37.3154,8000.0
2014-08-20 12:35:00,46.65,46.65,46.64,46.65,6100.0,37.3154,37.3154,37.3075,37.3154,6100.0
2014-08-20 12:40:00,46.65,46.65,46.64,46.64,7300.0,37.3154,37.3154,37.3075,37.3075,7300.0
2014-08-20 12:45:00,46.65,46.65,46.64,46.65,7400.0,37.3154,37.3154,37.3075,37.3154,7400.0
2014-08-20 12:50:00,46.64,46.65,46.59,46.59,22600.0,37.3075,37.3154,37.2675,37.2675,22600.0
2014-08-20 12:55:00,46.6,46.6,46.56,46.56,7400.0,37.2755,37.2755,37.2435,37.2435,7400.0
2014-08-20 13:00:00,46.57,46.57,46.54,46.55,10200.0,37.2515,37.2515,37.2275,37.2355,10200.0
2014-08-20 13:05:00,46.55,46.55,46.51,46.52,13100.0,37.2355,37.2355,37.2035,37.2115,13100.0
2014-08-20 13:10:00,46.52,46.52,46.51,46.51,3600.0,37.2115,37.2115,37.2035,37.2035,3600.0
2014-08-20 13:15:00,46.52,46.58,46.52,46.58,14200.0,37.2115,37.2595,37.2115,37.2595,14200.0
2014-08-20 13:20:00,46.58,46.61,46.57,46.61,19400.0,37.2595,37.2835,37.2515,37.2835,19400.0
2014-08-20 13:25:00,46.62,46.62,46.6,46.61,12200.0,37.2915,37.2915,37.2755,37.2835,12200.0
2014-08-20 13:30:00,46.6,46.62,46.6,46.62,5300.0,37.2755,37.2915,37.2755,37.2915,5300.0
2014-08-20 13:35:00,46.63,46.65,46.62,46.64,9200.0,37.2995,37.3154,37.2915,37.3075,9200.0
2014-08-20 13:40:00,46.65,46.67,46.64,46.67,7200.0,37.3154,37.3314,37.3075,37.3314,7200.0
2014-08-20 13:45:00,46.67,46.67,46.65,46.65,11400.0,37.3314,37.3314,37.3154,37.3154,11400.0
2014-08-20 13:50:00,46.65,46.66,46.64,46.65,9600.0,37.3154,37.3234,37.3075,37.3154,9600.0
2014-08-20 13:55:00,46.66,46.66,46.65,46.66,5400.0,37.3234,37.3234,37.3154,37.3234,5400.0
2014-08-20 14:00:00,46.67,46.67,46.61,46.62,26700.0,37.3314,37.3314,37.2835,37.2915,26700.0
2014-08-20 14:05:00,46.61,46.61,46.55,46.56,17100.0,37.2835,37.2835,37.2355,37.2435,17100.0
2014-08-20 14:10:00,46.56,46.61,46.55,46.55,20000.0,37.2435,37.2835,37.2355,37.2355,20000.0
2014-08-20 14:15:00,46.54,46.57,46.52,46.55,16000.0,37.2275,37.2515,37.2115,37.2355,16000.0
2014-08-20 14:20:00,46.54,46.59,46.54,46.59,16900.0,37.2275,37.2675,37.2275,37.2675,16900.0
2014-08-20 14:25:00,46.57,46.59,46.57,46.57,6800.0,37.2515,37.2675,37.2515,37.2515,6800.0
2014-08-20 14:30:00,46.57,46.61,46.57,46.59,11100.0,37.2515,37.2835,37.2515,37.2675,11100.0
2014-08-20 14:35:00,46.58,46.6,46.58,46.59,9900.0,37.2595,37.2755,37.2595,37.2675,9900.0
2014-08-20 14:40:00,46.59,46.59,46.57,46.58,7400.0,37.2675,37.2675,37.2515,37.2595,7400.0
2014-08-20 14:45:00,46.58,46.6,46.57,46.6,13600.0,37.2595,37.2755,37.2515,37.2755,13600.0
2014-08-20 14:50:00,46.6,46.64,46.59,46.64,11900.0,37.2755,37.3075,37.2675,37.3075,11900.0
2014-08-20 14:55:00,46.64,46.64,46.62,46.63,8800.0,37.3075,37.3075,37.2915,37.2995,8800.0
2014-08-20 15:00:00,46.63,46.67,46.62,46.66,18700.0,37.2995,37.3314,37.2915,37.3234,18700.0
2014-08-20 15:05:00,46.66,46.66,46.65,46.66,6200.0,37.3234,37.3234,37.3154,37.3234,6200.0
2014-08-20 15:10:00,46.65,46.66,46.65,46.65,17300.0,37.3154,37.3234,37.3154,37.3154,17300.0
2014-08-20 15:15:00,46.65,46.66,46.64,46.66,16100.0,37.3154,37.3234,37.3075,37.3234,16100.0
2014-08-20 15:20:00,46.65,46.66,46.65,46.66,9200.0,37.3154,37.3234,37.3154,37.3234,9200.0
2014-08-20 15:25:00,46.66,46.66,46.65,46.65,9700.0,37.3234,37.3234,37.3154,37.3154,9700.0
2014-08-20 15:30:00,46.66,46.67,46.64,46.67,20900.0,37.3234,37.3314,37.3075,37.3314,20900.0
2014-08-20 15:35:00,46.66,46.67,46.66,46.66,15600.0,37.3234,37.3314,37.3234,37.3234,15600.0
2014-08-20 15:40:00,46.66,46.69,46.66,46.69,26700.0,37.3234,37.3474,37.3234,37.3474,26700.0
2014-08-20 15:45:00,46.69,46.7,46.67,46.7,43500.0,37.3474,37.3554,37.3314,37.3554,43500.0
2014-08-20 15:50:00,46.7,46.7,46.68,46.68,30200.0,37.3554,37.3554,37.3394,37.3394,30200.0
2014-08-20 15:55:00,46.69,46.69,46.65,46.67,123100.0,37.3474,37.3474,37.3154,37.3314,123100.0
2014-08-21 09:30:00,46.64,46.75,46.6,46.65,37600.0,37.3075,37.3954,37.2755,37.3154,37600.0
2014-08-21 09:35:00,46.64,46.64,46.58,46.6,8700.0,37.3075,37.3075,37.2595,37.2755,8700.0
2014-08-21 09:40:00,46.61,46.68,46.61,46.66,13900.0,37.2835,37.3394,37.2835,37.3234,13900.0
2014-08-21 09:45:00,46.66,46.73,46.66,46.73,6100.0,37.3234,37.3794,37.3234,37.3794,6100.0
2014-08-21 09:50:00,46.73,46.73,46.71,46.72,20600.0,37.3794,37.3794,37.3634,37.3714,20600.0
2014-08-21 09:55:00,46.73,46.74,46.7,46.7,8700.0,37.3794,37.3874,37.3554,37.3554,8700.0
2014-08-21 10:00:00,46.72,46.72,46.68,46.72,7200.0,37.3714,37.3714,37.3394,37.3714,7200.0
2014-08-21 10:05:00,46.73,46.75,46.69,46.69,9600.0,37.3794,37.3954,37.3474,37.3474,9600.0
2014-08-21 10:10:00,46.68,46.7,46.65,46.65,8800.0,37.3394,37.3554,37.3154,37.3154,8800.0
2014-08-21 10:15:00,46.66,46.75,46.66,46.74,10200.0,37.3234,37.3954,37.3234,37.3874,10200.0
2014-08-21 10:20:00,46.73,46.76,46.73,46.75,10200.0,37.3794,37.4034,37.3794,37.3954,10200.0
2014-08-21 10:25:00,46.75,46.78,46.73,46.74,9800.0,37.3954,37.4194,37.3794,37.3874,9800.0
2014-08-21 10:30:00,46.73,46.73,46.73,46.73,3300.0,37.3794,37.3794,37.3794,37.3794,3300.0
2014-08-21 10:35:00,46.74,46.81,46.74,46.8,13600.0,37.3874,37.4434,37.3874,37.4354,13600.0
2014-08-21 10:40:00,46.81,46.83,46.8,46.81,12600.0,37.4434,37.4594,37.4354,37.4434,12600.0
2014-08-21 10:45:00,46.8,46.8,46.78,46.8,10000.0,37.4354,37.4354,37.4194,37.4354,10000.0
2014-08-21 10:50:00,46.8,46.84,46.8,46.83,7500.0,37.4354,37.4674,37.4354,37.4594,7500.0
2014-08-21 10:55:00,46.84,46.84,46.82,46.83,10700.0,37.4674,37.4674,37.4514,37.4594,10700.0
2014-08-21 11:00:00,46.84,46.86,46.84,46.84,11200.0,37.4674,37.4834,37.4674,37.4674,11200.0
2014-08-21 11:05:00,46.85,46.86,46.82,46.82,6800.0,37.4754,37.4834,37.4514,37.4514,6800.0
2014-08-21 11:10:00,46.83,46.88,46.83,46.88,10300.0,37.4594,37.4994,37.4594,37.4994,10300.0
2014-08-21 11:15:00,46.87,46.91,46.87,46.9,8100.0,37.4914,37.5234,37.4914,37.5154,8100.0
2014-08-21 11:20:00,46.9,46.91,46.87,46.88,8600.0,37.5154,37.5234,37.4914,37.4994,8600.0
2014-08-21 11:25:00,46.88,46.91,46.87,46.91,5300.0,37.4994,37.5234,37.4914,37.5234,5300.0
2014-08-21 11:30:00,46.91,46.92,46.89,46.89,8400.0,37.5234,37.5314,37.5074,37.5074,8400.0
2014-08-21 11:35:00,46.9,46.91,46.88,46.9,6200.0,37.5154,37.5234,37.4994,37.5154,6200.0
2014-08-21 11:40:00,46.9,46.9,46.88,46.88,6100.0,37.5154,37.5154,37.4994,37.4994,6100.0
2014-08-21 11:45:00,46.88,46.89,46.87,46.88,6400.0,37.4994,37.5074,37.4914,37.4994,6400.0
2014-08-21 11:50:00,46.87,46.88,46.85,46.85,9300.0,37.4914,37.4994,37.4754,37.4754,9300.0
2014-08-21 11:55:00,46.86,46.86,46.84,46.84,5100.0,37.4834,37.4834,37.4674,37.4674,5100.0
2014-08-21 12:00:00,46.84,46.86,46.84,46.86,2300.0,37.4674,37.4834,37.4674,37.4834,2300.0
2014-08-21 12:05:00,46.85,46.85,46.76,46.76,17400.0,37.4754,37.4754,37.4034,37.4034,17400.0
2014-08-21 12:10:00,46.76,46.78,46.76,46.77,8900.0,37.4034,37.4194,37.4034,37.4114,8900.0
2014-08-21 12:15:00,46.77,46.79,46.73,46.74,14600.0,37.4114,37.4274,37.3794,37.3874,14600.0
2014-08-21 12:20:00,46.75,46.76,46.72,46.72,6700.0,37.3954,37.4034,37.3714,37.3714,6700.0
2014-08-21 12:25:00,46.71,46.72,46.69,46.7,3900.0,37.3634,37.3714,37.3474,37.3554,3900.0
2014-08-21 12:30:00,46.7,46.71,46.69,46.7,1500.0,37.3554,37.3634,37.3474,37.3554,1500.0
2014-08-21 12:35:00,46.7,46.71,46.68,46.71,4000.0,37.3554,37.3634,37.3394,37.3634,4000.0
2014-08-21 12:40:00,46.72,46.72,46.69,46.71,8600.0,37.3714,37.3714,37.3474,37.3634,8600.0
2014-08-21 12:45:00,46.72,46.79,46.71,46.76,31200.0,37.3714,37.4274,37.3634,37.4034,31200.0
2014-08-21 12:50:00,46.75,46.75,46.73,46.73,10100.0,37.3954,37.3954,37.3794,37.3794,10100.0
2014-08-21 12:55:00,46.73,46.73,46.71,46.72,3800.0,37.3794,37.3794,37.3634,37.3714,3800.0
2014-08-21 13:00:00,46.71,46.72,46.71,46.72,1700.0,37.3634,37.3714,37.3634,37.3714,1700.0
2014-08-21 13:05:00,46.72,46.73,46.72,46.73,5500.0,37.3714,37.3794,37.3714,37.3794,5500.0
2014-08-21 13:10:00,46.73,46.73,46.72,46.72,1500.0,37.3794,37.3794,37.3714,37.3714,1500.0
2014-08-21 13:15:00,46.73,46.82,46.73,46.81,32000.0,37.3794,37.4514,37.3794,37.4434,32000.0
2014-08-21 13:20:00,46.81,46.81,46.79,46.81,8700.0,37.4434,37.4434,37.4274,37.4434,8700.0
2014-08-21 13:25:00,46.81,46.81,46.8,46.8,1700.0,37.4434,37.4434,37.4354,37.4354,1700.0
2014-08-21 13:30:00,46.81,46.82,46.78,46.78,7400.0,37.4434,37.4514,37.4194,37.4194,7400.0
2014-08-21 13:35:00,46.79,46.79,46.78,46.79,4600.0,37.4274,37.4274,37.4194,37.4274,4600.0
2014-08-21 13:40:00,46.79,46.79,46.78,46.79,5900.0,37.4274,37.4274,37.4194,37.4274,5900.0
2014-08-21 13:45:00,46.79,46.79,46.78,46.79,500.0,37.4274,37.4274,37.4194,37.4274,500.0
2014-08-21 13:50:00,46.78,46.79,46.76,46.77,10100.0,37.4194,37.4274,37.4034,37.4114,10100.0
2014-08-21 13:55:00,46.76,46.78,46.75,46.78,5400.0,37.4034,37.4194,37.3954,37.4194,5400.0
2014-08-21 14:00:00,46.77,46.78,46.74,46.75,7000.0,37.4114,37.4194,37.3874,37.3954,7000.0
2014-08-21 14:05:00,46.75,46.75,46.69,46.69,6100.0,37.3954,37.3954,37.3474,37.3474,6100.0
2014-08-21 14:10:00,46.7,46.71,46.68,46.69,4400.0,37.3554,37.3634,37.3394,37.3474,4400.0
2014-08-21 14:15:00,46.69,46.71,46.69,46.69,7400.0,37.3474,37.3634,37.3474,37.3474,7400.0
2014-08-21 14:20:00,46.69,46.7,46.67,46.68,6600.0,37.3474,37.3554,37.3314,37.3394,6600.0
2014-08-21 14:25:00,46.68,46.69,46.68,46.69,5000.0,37.3394,37.3474,37.3394,37.3474,5000.0
2014-08-21 14:30:00,46.69,46.69,46.67,46.67,6300.0,37.3474,37.3474,37.3314,37.3314,6300.0
2014-08-21 14:35:00,46.68,46.68,46.67,46.67,5600.0,37.3394,37.3394,37.3314,37.3314,5600.0
2014-08-21 14:40:00,46.68,46.68,46.65,46.67,12300.0,37.3394,37.3394,37.3154,37.3314,12300.0
2014-08-21 14:45:00,46.68,46.68,46.6,46.62,63700.0,37.3394,37.3394,37.2755,37.2915,63700.0
2014-08-21 14:50:00,46.63,46.63,46.62,46.63,21300.0,37.2995,37.2995,37.2915,37.2995,21300.0
2014-08-21 14:55:00,46.63,46.63,46.61,46.62,18800.0,37.2995,37.2995,37.2835,37.2915,18800.0
2014-08-21 15:00:00,46.62,46.62,46.59,46.59,22300.0,37.2915,37.2915,37.2675,37.2675,22300.0
2014-08-21 15:05:00,46.6,46.62,46.59,46.62,24900.0,37.2755,37.2915,37.2675,37.2915,24900.0
2014-08-21 15:10:00,46.62,46.65,46.62,46.65,16700.0,37.2915,37.3154,37.2915,37.3154,16700.0
2014-08-21 15:15:00,46.65,46.69,46.65,46.69,10900.0,37.3154,37.3474,37.3154,37.3474,10900.0
2014-08-21 15:20:00,46.69,46.69,46.67,46.68,14900.0,37.3474,37.3474,37.3314,37.3394,14900.0
2014-08-21 15:25:00,46.67,46.68,46.65,46.66,21000.0,37.3314,37.3394,37.3154,37.3234,21000.0
2014-08-21 15:30:00,46.66,46.72,46.66,46.69,42800.0,37.3234,37.3714,37.3234,37.3474,42800.0
2014-08-21 15:35:00,46.68,46.7,46.68,46.69,11400.0,37.3394,37.3554,37.3394,37.3474,11400.0
2014-08-21 15:40:00,46.69,46.7,46.69,46.7,13200.0,37.3474,37.3554,37.3474,37.3554,13200.0
2014-08-21 15:45:00,46.7,46.72,46.7,46.7,20600.0,37.3554,37.3714,37.3554,37.3554,20600.0
2014-08-21 15:50:00,46.7,46.72,46.7,46.71,16000.0,37.3554,37.3714,37.3554,37.3634,16000.0
2014-08-21 15:55:00,46.71,46.71,46.68,46.69,57500.0,37.3634,37.3634,37.3394,37.3474,57500.0
2014-08-22 09:30:00,46.7,46.7,46.54,46.57,27000.0,37.3554,37.3554,37.2275,37.2515,27000.0
2014-08-22 09:35:00,46.56,46.7,46.55,46.65,8600.0,37.2435,37.3554,37.2355,37.3154,8600.0
2014-08-22 09:40:00,46.67,46.71,46.63,46.7,4400.0,37.3314,37.3634,37.2995,37.3554,4400.0
2014-08-22 09:45:00,46.69,46.74,46.65,46.73,9000.0,37.3474,37.3874,37.3154,37.3794,9000.0
2014-08-22 09:50:00,46.74,46.75,46.71,46.72,10200.0,37.3874,37.3954,37.3634,37.3714,10200.0
2014-08-22 09:55:00,46.72,46.75,46.7,46.75,8100.0,37.3714,37.3954,37.3554,37.3954,8100.0
2014-08-22 10:00:00,46.75,46.8,46.7,46.73,21200.0,37.3954,37.4354,37.3554,37.3794,21200.0
2014-08-22 10:05:00,46.74,46.77,46.74,46.76,7400.0,37.3874,37.4114,37.3874,37.4034,7400.0
2014-08-22 10:10:00,46.76,46.77,46.72,46.74,10200.0,37.4034,37.4114,37.3714,37.3874,10200.0
2014-08-22 10:15:00,46.74,46.75,46.67,46.69,10500.0,37.3874,37.3954,37.3314,37.3474,10500.0
2014-08-22 10:20:00,46.68,46.68,46.61,46.66,6000.0,37.3394,37.3394,37.2835,37.3234,6000.0
2014-08-22 10:25:00,46.66,46.67,46.65,46.67,5500.0,37.3234,37.3314,37.3154,37.3314,5500.0
2014-08-22 10:30:00,46.68,46.7,46.66,46.66,6800.0,37.3394,37.3554,37.3234,37.3234,6800.0
2014-08-22 10:35:00,46.66,46.66,46.55,46.55,12900.0,37.3234,37.3234,37.2355,37.2355,12900.0
2014-08-22 10:40:00,46.54,46.55,46.48,46.55,20100.0,37.2275,37.2355,37.1795,37.2355,20100.0
2014-08-22 10:45:00,46.55,46.59,46.55,46.57,8100.0,37.2355,37.2675,37.2355,37.2515,8100.0
2014-08-22 10:50:00,46.58,46.61,46.58,46.59,5600.0,37.2595,37.2835,37.2595,37.2675,5600.0
2014-08-22 10:55:00,46.59,46.59,46.52,46.55,12800.0,37.2675,37.2675,37.2115,37.2355,12800.0
2014-08-22 11:00:00,46.53,46.58,46.51,46.58,10600.0,37.2195,37.2595,37.2035,37.2595,10600.0
2014-08-22 11:05:00,46.57,46.59,46.51,46.56,12500.0,37.2515,37.2675,37.2035,37.2435,12500.0
2014-08-22 11:10:00,46.56,46.61,46.56,46.6,6000.0,37.2435,37.2835,37.2435,37.2755,6000.0
2014-08-22 11:15:00,46.59,46.61,46.59,46.6,3000.0,37.2675,37.2835,37.2675,37.2755,3000.0
2014-08-22 11:20:00,46.61,46.61,46.59,46.6,9100.0,37.2835,37.2835,37.2675,37.2755,9100.0
2014-08-22 11:25:00,46.6,46.62,46.59,46.61,4600.0,37.2755,37.2915,37.2675,37.2835,4600.0
2014-08-22 11:30:00,46.61,46.61,46.58,46.58,7400.0,37.2835,37.2835,37.2595,37.2595,7400.0
2014-08-22 11:35:00,46.57,46.58,46.54,46.54,6000.0,37.2515,37.2595,37.2275,37.2275,6000.0
2014-08-22 11:40:00,46.54,46.55,46.51,46.51,10300.0,37.2275,37.2355,37.2035,37.2035,10300.0
2014-08-22 11:45:00,46.51,46.52,46.51,46.52,6700.0,37.2035,37.2115,37.2035,37.2115,6700.0
2014-08-22 11:50:00,46.52,46.55,46.5,46.5,22300.0,37.2115,37.2355,37.1955,37.1955,22300.0
2014-08-22 11:55:00,46.5,46.51,46.47,46.47,14400.0,37.1955,37.2035,37.1715,37.1715,14400.0
2014-08-22 12:00:00,46.48,46.5,46.47,46.47,7000.0,37.1795,37.1955,37.1715,37.1715,7000.0
2014-08-22 12:05:00,46.46,46.47,46.45,46.47,6000.0,37.1635,37.1715,37.1555,37.1715,6000.0
2014-08-22 12:10:00,46.46,46.5,46.46,46.48,9900.0,37.1635,37.1955,37.1635,37.1795,9900.0
2014-08-22 12:15:00,46.48,46.5,46.47,46.49,8300.0,37.1795,37.1955,37.1715,37.1875,8300.0
2014-08-22 12:20:00,46.48,46.5,46.44,46.49,20100.0,37.1795,37.1955,37.1475,37.1875,20100.0
2014-08-22 12:25:00,46.49,46.52,46.49,46.5,7000.0,37.1875,37.2115,37.1875,37.1955,7000.0
2014-08-22 12:30:00,46.5,46.53,46.5,46.52,2600.0,37.1955,37.2195,37.1955,37.2115,2600.0
2014-08-22 12:35:00,46.53,46.53,46.5,46.51,5900.0,37.2195,37.2195,37.1955,37.2035,5900.0
2014-08-22 12:40:00,46.5,46.51,46.5,46.5,3700.0,37.1955,37.2035,37.1955,37.1955,3700.0
2014-08-22 12:45:00,46.5,46.51,46.5,46.5,3600.0,37.1955,37.2035,37.1955,37.1955,3600.0
2014-08-22 12:50:00,46.51,46.53,46.5,46.51,12000.0,37.2035,37.2195,37.1955,37.2035,12000.0
2014-08-22 12:55:00,46.5,46.53,46.49,46.52,7100.0,37.1955,37.2195,37.1875,37.2115,7100.0
2014-08-22 13:00:00,46.52,46.53,46.52,46.52,3300.0,37.2115,37.2195,37.2115,37.2115,3300.0
2014-08-22 13:05:00,46.53,46.53,46.49,46.5,5600.0,37.2195,37.2195,37.1875,37.1955,5600.0
2014-08-22 13:10:00,46.49,46.53,46.49,46.53,7200.0,37.1875,37.2195,37.1875,37.2195,7200.0
2014-08-22 13:15:00,46.54,46.55,46.53,46.55,2400.0,37.2275,37.2355,37.2195,37.2355,2400.0
2014-08-22 13:20:00,46.55,46.56,46.54,46.54,9200.0,37.2355,37.2435,37.2275,37.2275,9200.0
2014-08-22 13:25:00,46.54,46.56,46.53,46.56,4100.0,37.2275,37.2435,37.2195,37.2435,4100.0
2014-08-22 13:30:00,46.56,46.57,46.55,46.55,4700.0,37.2435,37.2515,37.2355,37.2355,4700.0
2014-08-22 13:35:00,46.55,46.56,46.55,46.56,3300.0,37.2355,37.2435,37.2355,37.2435,3300.0
2014-08-22 13:40:00,46.55,46.55,46.53,46.54,8900.0,37.2355,37.2355,37.2195,37.2275,8900.0
2014-08-22 13:45:00,46.54,46.57,46.53,46.57,5100.0,37.2275,37.2515,37.2195,37.2515,5100.0
2014-08-22 13:50:00,46.57,46.57,46.54,46.56,8000.0,37.2515,37.2515,37.2275,37.2435,8000.0
2014-08-22 13:55:00,46.56,46.57,46.55,46.56,5200.0,37.2435,37.2515,37.2355,37.2435,5200.0
2014-08-22 14:00:00,46.55,46.57,46.55,46.56,4500.0,37.2355,37.2515,37.2355,37.2435,4500.0
2014-08-22 14:05:00,46.56,46.57,46.52,46.54,9600.0,37.2435,37.2515,37.2115,37.2275,9600.0
2014-08-22 14:10:00,46.55,46.55,46.53,46.54,7600.0,37.2355,37.2355,37.2195,37.2275,7600.0
2014-08-22 14:15:00,46.54,46.54,46.51,46.51,18600.0,37.2275,37.2275,37.2035,37.2035,18600.0
2014-08-22 14:20:00,46.52,46.52,46.49,46.49,8100.0,37.2115,37.2115,37.1875,37.1875,8100.0
2014-08-22 14:25:00,46.5,46.51,46.5,46.5,12100.0,37.1955,37.2035,37.1955,37.1955,12100.0
2014-08-22 14:30:00,46.49,46.49,46.45,46.46,17100.0,37.1875,37.1875,37.1555,37.1635,17100.0
2014-08-22 14:35:00,46.47,46.47,46.45,46.45,5400.0,37.1715,37.1715,37.1555,37.1555,5400.0
2014-08-22 14:40:00,46.45,46.45,46.44,46.45,6000.0,37.1555,37.1555,37.1475,37.1555,6000.0
2014-08-22 14:45:00,46.45,46.46,46.45,46.45,11300.0,37.1555,37.1635,37.1555,37.1555,11300.0
2014-08-22 14:50:00,46.45,46.46,46.45,46.46,7700.0,37.1555,37.1635,37.1555,37.1635,7700.0
2014-08-22 14:55:00,46.46,46.46,46.44,46.45,14400.0,37.1635,37.1635,37.1475,37.1555,14400.0
2014-08-22 15:00:00,46.44,46.47,46.44,46.46,11800.0,37.1475,37.1715,37.1475,37.1635,11800.0
2014-08-22 15:05:00,46.47,46.52,46.47,46.52,13800.0,37.1715,37.2115,37.1715,37.2115,13800.0
2014-08-22 15:10:00,46.52,46.56,46.52,46.56,15400.0,37.2115,37.2435,37.2115,37.2435,15400.0
2014-08-22 15:15:00,46.56,46.56,46.55,46.55,17000.0,37.2435,37.2435,37.2355,37.2355,17000.0
2014-08-22 15:20:00,46.55,46.55,46.53,46.53,13600.0,37.2355,37.2355,37.2195,37.2195,13600.0
2014-08-22 15:25:00,46.52,46.53,46.5,46.51,19000.0,37.2115,37.2195,37.1955,37.2035,19000.0
2014-08-22 15:30:00,46.52,46.52,46.47,46.47,21400.0,37.2115,37.2115,37.1715,37.1715,21400.0
2014-08-22 15:35:00,46.48,46.48,46.45,46.46,25800.0,37.1795,37.1795,37.1555,37.1635,25800.0
2014-08-22 15:40:00,46.47,46.47,46.43,46.44,16900.0,37.1715,37.1715,37.1395,37.1475,16900.0
2014-08-22 15:45:00,46.43,46.44,46.4,46.4,46400.0,37.1395,37.1475,37.1155,37.1155,46400.0
2014-08-22 15:50:00,46.4,46.42,46.39,46.42,34300.0,37.1155,37.1315,37.1075,37.1315,34300.0
2014-08-22 15:55:00,46.41,46.43,46.4,46.43,59100.0,37.1235,37.1395,37.1155,37.1395,59100.0
2014-08-25 09:30:00,46.46,46.52,46.41,46.45,36800.0,37.1635,37.2115,37.1235,37.1555,36800.0
2014-08-25 09:35:00,46.45,46.47,46.41,46.46,4500.0,37.1555,37.1715,37.1235,37.1635,4500.0
2014-08-25 09:40:00,46.45,46.48,46.44,46.47,5100.0,37.1555,37.1795,37.1475,37.1715,5100.0
2014-08-25 09:45:00,46.47,46.48,46.41,46.45,6200.0,37.1715,37.1795,37.1235,37.1555,6200.0
2014-08-25 09:50:00,46.46,46.53,46.42,46.53,29600.0,37.1635,37.2195,37.1315,37.2195,29600.0
2014-08-25 09:55:00,46.53,46.53,46.46,46.46,10500.0,37.2195,37.2195,37.1635,37.1635,10500.0
2014-08-25 10:00:00,46.47,46.48,46.4,46.41,14200.0,37.1715,37.1795,37.1155,37.1235,14200.0
2014-08-25 10:05:00,46.41,46.45,46.41,46.45,5900.0,37.1235,37.1555,37.1235,37.1555,5900.0
2014-08-25 10:10:00,46.46,46.47,46.44,46.44,4900.0,37.1635,37.1715,37.1475,37.1475,4900.0
2014-08-25 10:15:00,46.45,46.46,46.45,46.46,4400.0,37.1555,37.1635,37.1555,37.1635,4400.0
2014-08-25 10:20:00,46.47,46.48,46.46,46.47,3800.0,37.1715,37.1795,37.1635,37.1715,3800.0
2014-08-25 10:25:00,46.46,46.46,46.42,46.42,7200.0,37.1635,37.1635,37.1315,37.1315,7200.0
2014-08-25 10:30:00,46.42,46.43,46.4,46.41,8700.0,37.1315,37.1395,37.1155,37.1235,8700.0
2014-08-25 10:35:00,46.41,46.41,46.39,46.41,4500.0,37.1235,37.1235,37.1075,37.1235,4500.0
2014-08-25 10:40:00,46.42,46.5,46.42,46.5,11900.0,37.1315,37.1955,37.1315,37.1955,11900.0
2014-08-25 10:45:00,46.49,46.55,46.49,46.53,7100.0,37.1875,37.2355,37.1875,37.2195,7100.0
2014-08-25 10:50:00,46.54,46.62,46.54,46.59,14100.0,37.2275,37.2915,37.2275,37.2675,14100.0
2014-08-25 10:55:00,46.59,46.6,46.58,46.6,6200.0,37.2675,37.2755,37.2595,37.2755,6200.0
2014-08-25 11:00:00,46.59,46.67,46.59,46.67,4700.0,37.2675,37.3314,37.2675,37.3314,4700.0
2014-08-25 11:05:00,46.68,46.69,46.67,46.68,8700.0,37.3394,37.3474,37.3314,37.3394,8700.0
2014-08-25 11:10:00,46.68,46.69,46.66,46.66,3700.0,37.3394,37.3474,37.3234,37.3234,3700.0
2014-08-25 11:15:00,46.67,46.68,46.64,46.64,5600.0,37.3314,37.3394,37.3075,37.3075,5600.0
2014-08-25 11:20:00,46.64,46.65,46.62,46.65,6200.0,37.3075,37.3154,37.2915,37.3154,6200.0
2014-08-25 11:25:00,46.64,46.65,46.62,46.64,4500.0,37.3075,37.3154,37.2915,37.3075,4500.0
2014-08-25 11:30:00,46.65,46.66,46.62,46.66,8400.0,37.3154,37.3234,37.2915,37.3234,8400.0
2014-08-25 11:35:00,46.65,46.67,46.64,46.66,5500.0,37.3154,37.3314,37.3075,37.3234,5500.0
2014-08-25 11:40:00,46.67,46.68,46.66,46.68,4700.0,37.3314,37.3394,37.3234,37.3394,4700.0
2014-08-25 11:45:00,46.67,46.69,46.67,46.69,4900.0,37.3314,37.3474,37.3314,37.3474,4900.0
2014-08-25 11:50:00,46.68,46.69,46.67,46.68,6700.0,37.3394,37.3474,37.3314,37.3394,6700.0
2014-08-25 11:55:00,46.68,46.68,46.65,46.66,11900.0,37.3394,37.3394,37.3154,37.3234,11900.0
2014-08-25 12:00:00,46.66,46.66,46.63,46.63,5300.0,37.3234,37.3234,37.2995,37.2995,5300.0
2014-08-25 12:05:00,46.63,46.64,46.62,46.64,4800.0,37.2995,37.3075,37.2915,37.3075,4800.0
2014-08-25 12:10:00,46.63,46.64,46.62,46.62,4900.0,37.2995,37.3075,37.2915,37.2915,4900.0
2014-08-25 12:15:00,46.62,46.65,46.61,46.65,10300.0,37.2915,37.3154,37.2835,37.3154,10300.0
2014-08-25 12:20:00,46.65,46.65,46.63,46.64,3400.0,37.3154,37.3154,37.2995,37.3075,3400.0
2014-08-25 12:25:00,46.64,46.64,46.61,46.61,10000.0,37.3075,37.3075,37.2835,37.2835,10000.0
2014-08-25 12:30:00,46.62,46.63,46.61,46.63,3500.0,37.2915,37.2995,37.2835,37.2995,3500.0
2014-08-25 12:35:00,46.63,46.63,46.6,46.62,8600.0,37.2995,37.2995,37.2755,37.2915,8600.0
2014-08-25 12:40:00,46.62,46.63,46.61,46.63,4000.0,37.2915,37.2995,37.2835,37.2995,4000.0
2014-08-25 12:45:00,46.63,46.64,46.61,46.61,8200.0,37.2995,37.3075,37.2835,37.2835,8200.0
2014-08-25 12:50:00,46.61,46.62,46.6,46.61,7800.0,37.2835,37.2915,37.2755,37.2835,7800.0
2014-08-25 12:55:00,46.61,46.62,46.55,46.55,43200.0,37.2835,37.2915,37.2355,37.2355,43200.0
2014-08-25 13:00:00,46.56,46.56,46.52,46.53,6700.0,37.2435,37.2435,37.2115,37.2195,6700.0
2014-08-25 13:05:00,46.52,46.54,46.51,46.52,8100.0,37.2115,37.2275,37.2035,37.2115,8100.0
2014-08-25 13:10:00,46.53,46.54,46.52,46.54,2000.0,37.2195,37.2275,37.2115,37.2275,2000.0
2014-08-25 13:15:00,46.54,46.54,46.51,46.52,3400.0,37.2275,37.2275,37.2035,37.2115,3400.0
2014-08-25 13:20:00,46.51,46.53,46.5,46.53,6200.0,37.2035,37.2195,37.1955,37.2195,6200.0
2014-08-25 13:25:00,46.52,46.54,46.52,46.54,4000.0,37.2115,37.2275,37.2115,37.2275,4000.0
2014-08-25 13:30:00,46.54,46.54,46.52,46.53,4300.0,37.2275,37.2275,37.2115,37.2195,4300.0
2014-08-25 13:35:00,46.53,46.53,46.52,46.53,5400.0,37.2195,37.2195,37.2115,37.2195,5400.0
2014-08-25 13:40:00,46.53,46.53,46.52,46.52,2700.0,37.2195,37.2195,37.2115,37.2115,2700.0
2014-08-25 13:45:00,46.53,46.54,46.52,46.52,6300.0,37.2195,37.2275,37.2115,37.2115,6300.0
2014-08-25 13:50:00,46.52,46.54,46.52,46.54,3800.0,37.2115,37.2275,37.2115,37.2275,3800.0
2014-08-25 13:55:00,46.54,46.55,46.54,46.54,4500.0,37.2275,37.2355,37.2275,37.2275,4500.0
2014-08-25 14:00:00,46.55,46.55,46.54,46.54,4300.0,37.2355,37.2355,37.2275,37.2275,4300.0
2014-08-25 14:05:00,46.53,46.55,46.53,46.55,5500.0,37.2195,37.2355,37.2195,37.2355,5500.0
2014-08-25 14:10:00,46.55,46.55,46.53,46.53,3200.0,37.2355,37.2355,37.2195,37.2195,3200.0
2014-08-25 14:15:00,46.52,46.53,46.52,46.53,11200.0,37.2115,37.2195,37.2115,37.2195,11200.0
2014-08-25 14:20:00,46.53,46.55,46.53,46.55,9000.0,37.2195,37.2355,37.2195,37.2355,9000.0
2014-08-25 14:25:00,46.56,46.56,46.53,46.53,6900.0,37.2435,37.2435,37.2195,37.2195,6900.0
2014-08-25 14:30:00,46.53,46.53,46.52,46.53,9600.0,37.2195,37.2195,37.2115,37.2195,9600.0
2014-08-25 14:35:00,46.53,46.55,46.52,46.55,9700.0,37.2195,37.2355,37.2115,37.2355,9700.0
2014-08-25 14:40:00,46.55,46.55,46.53,46.54,6400.0,37.2355,37.2355,37.2195,37.2275,6400.0
2014-08-25 14:45:00,46.53,46.53,46.53,46.53,3000.0,37.2195,37.2195,37.2195,37.2195,3000.0
2014-08-25 14:50:00,46.52,46.53,46.52,46.53,4400.0,37.2115,37.2195,37.2115,37.2195,4400.0
2014-08-25 14:55:00,46.53,46.55,46.53,46.53,8800.0,37.2195,37.2355,37.2195,37.2195,8800.0
2014-08-25 15:00:00,46.54,46.54,46.53,46.53,2600.0,37.2275,37.2275,37.2195,37.2195,2600.0
2014-08-25 15:05:00,46.53,46.53,46.51,46.51,14200.0,37.2195,37.2195,37.2035,37.2035,14200.0
2014-08-25 15:10:00,46.51,46.53,46.51,46.52,7800.0,37.2035,37.2195,37.2035,37.2115,7800.0
2014-08-25 15:15:00,46.51,46.52,46.51,46.51,5600.0,37.2035,37.2115,37.2035,37.2035,5600.0
2014-08-25 15:20:00,46.52,46.52,46.49,46.49,19100.0,37.2115,37.2115,37.1875,37.1875,19100.0
2014-08-25 15:25:00,46.5,46.5,46.49,46.49,8800.0,37.1955,37.1955,37.1875,37.1875,8800.0
2014-08-25 15:30:00,46.5,46.51,46.48,46.51,12900.0,37.1955,37.2035,37.1795,37.2035,12900.0
2014-08-25 15:35:00,46.51,46.52,46.5,46.5,5600.0,37.2035,37.2115,37.1955,37.1955,5600.0
2014-08-25 15:40:00,46.51,46.55,46.51,46.55,23300.0,37.2035,37.2355,37.2035,37.2355,23300.0
2014-08-25 15:45:00,46.54,46.56,46.52,46.54,34300.0,37.2275,37.2435,37.2115,37.2275,34300.0
2014-08-25 15:50:00,46.53,46.55,46.53,46.54,23800.0,37.2195,37.2355,37.2195,37.2275,23800.0
2014-08-25 15:55:00,46.53,46.54,46.49,46.51,133500.0,37.2195,37.2275,37.1875,37.2035,133500.0
2014-08-26 09:30:00,46.53,46.61,46.49,46.61,3500.0,37.2195,37.2835,37.1875,37.2835,3500.0
2014-08-26 09:35:00,46.58,46.74,46.58,46.69,36500.0,37.2595,37.3874,37.2595,37.3474,36500.0
2014-08-26 09:40:00,46.7,46.73,46.68,46.71,5100.0,37.3554,37.3794,37.3394,37.3634,5100.0
2014-08-26 09:45:00,46.69,46.74,46.69,46.72,14700.0,37.3474,37.3874,37.3474,37.3714,14700.0
2014-08-26 09:50:00,46.72,46.73,46.71,46.72,9600.0,37.3714,37.3794,37.3634,37.3714,9600.0
2014-08-26 09:55:00,46.72,46.72,46.69,46.69,6900.0,37.3714,37.3714,37.3474,37.3474,6900.0
2014-08-26 10:00:00,46.69,46.73,46.69,46.7,10500.0,37.3474,37.3794,37.3474,37.3554,10500.0
2014-08-26 10:05:00,46.7,46.7,46.66,46.68,8700.0,37.3554,37.3554,37.3234,37.3394,8700.0
2014-08-26 10:10:00,46.68,46.69,46.66,46.67,5900.0,37.3394,37.3474,37.3234,37.3314,5900.0
2014-08-26 10:15:00,46.67,46.67,46.61,46.61,8000.0,37.3314,37.3314,37.2835,37.2835,8000.0
2014-08-26 10:20:00,46.62,46.64,46.61,46.64,15600.0,37.2915,37.3075,37.2835,37.3075,15600.0
2014-08-26 10:25:00,46.64,46.65,46.64,46.65,4400.0,37.3075,37.3154,37.3075,37.3154,4400.0
2014-08-26 10:30:00,46.65,46.65,46.62,46.63,7300.0,37.3154,37.3154,37.2915,37.2995,7300.0
2014-08-26 10:35:00,46.63,46.64,46.62,46.64,3800.0,37.2995,37.3075,37.2915,37.3075,3800.0
2014-08-26 10:40:00,46.64,46.67,46.64,46.67,9400.0,37.3075,37.3314,37.3075,37.3314,9400.0
2014-08-26 10:45:00,46.67,46.71,46.67,46.69,11000.0,37.3314,37.3634,37.3314,37.3474,11000.0
2014-08-26 10:50:00,46.69,46.7,46.68,46.69,12100.0,37.3474,37.3554,37.3394,37.3474,12100.0
2014-08-26 10:55:00,46.69,46.7,46.69,46.69,2500.0,37.3474,37.3554,37.3474,37.3474,2500.0
2014-08-26 11:00:00,46.7,46.72,46.7,46.72,9000.0,37.3554,37.3714,37.3554,37.3714,9000.0
2014-08-26 11:05:00,46.71,46.71,46.68,46.7,9100.0,37.3634,37.3634,37.3394,37.3554,9100.0
2014-08-26 11:10:00,46.71,46.71,46.67,46.67,7500.0,37.3634,37.3634,37.3314,37.3314,7500.0
2014-08-26 11:15:00,46.67,46.68,46.64,46.65,8900.0,37.3314,37.3394,37.3075,37.3154,8900.0
2014-08-26 11:20:00,46.65,46.66,46.64,46.65,5800.0,37.3154,37.3234,37.3075,37.3154,5800.0
2014-08-26 11:25:00,46.66,46.7,46.65,46.69,8900.0,37.3234,37.3554,37.3154,37.3474,8900.0
2014-08-26 11:30:00,46.69,46.7,46.66,46.66,13300.0,37.3474,37.3554,37.3234,37.3234,13300.0
2014-08-26 11:35:00,46.66,46.66,46.63,46.64,3500.0,37.3234,37.3234,37.2995,37.3075,3500.0
2014-08-26 11:40:00,46.64,46.65,46.62,46.62,6800.0,37.3075,37.3154,37.2915,37.2915,6800.0
2014-08-26 11:45:00,46.62,46.63,46.6,46.61,6700.0,37.2915,37.2995,37.2755,37.2835,6700.0
2014-08-26 11:50:00,46.61,46.62,46.58,46.58,8100.0,37.2835,37.2915,37.2595,37.2595,8100.0
2014-08-26 11:55:00,46.58,46.59,46.55,46.55,4700.0,37.2595,37.2675,37.2355,37.2355,4700.0
2014-08-26 12:00:00,46.55,46.56,46.54,46.56,3100.0,37.2355,37.2435,37.2275,37.2435,3100.0
2014-08-26 12:05:00,46.56,46.57,46.56,46.56,3700.0,37.2435,37.2515,37.2435,37.2435,3700.0
2014-08-26 12:10:00,46.56,46.56,46.55,46.55,5400.0,37.2435,37.2435,37.2355,37.2355,5400.0
2014-08-26 12:15:00,46.55,46.57,46.54,46.57,2900.0,37.2355,37.2515,37.2275,37.2515,2900.0
2014-08-26 12:20:00,46.57,46.59,46.56,46.57,8100.0,37.2515,37.2675,37.2435,37.2515,8100.0
2014-08-26 12:25:00,46.56,46.57,46.55,46.55,7100.0,37.2435,37.2515,37.2355,37.2355,7100.0
2014-08-26 12:30:00,46.55,46.56,46.54,46.56,16000.0,37.2355,37.2435,37.2275,37.2435,16000.0
2014-08-26 12:35:00,46.55,46.56,46.55,46.56,1000.0,37.2355,37.2435,37.2355,37.2435,1000.0
2014-08-26 12:40:00,46.55,46.55,46.53,46.54,7600.0,37.2355,37.2355,37.2195,37.2275,7600.0
2014-08-26 12:45:00,46.54,46.56,46.54,46.56,7400.0,37.2275,37.2435,37.2275,37.2435,7400.0
2014-08-26 12:50:00,46.56,46.56,46.54,46.56,3500.0,37.2435,37.2435,37.2275,37.2435,3500.0
2014-08-26 12:55:00,46.55,46.55,46.5,46.52,6400.0,37.2355,37.2355,37.1955,37.2115,6400.0
2014-08-26 13:00:00,46.52,46.53,46.51,46.51,6300.0,37.2115,37.2195,37.2035,37.2035,6300.0
2014-08-26 13:05:00,46.51,46.54,46.5,46.5,6700.0,37.2035,37.2275,37.1955,37.1955,6700.0
2014-08-26 13:10:00,46.5,46.52,46.5,46.51,2400.0,37.1955,37.2115,37.1955,37.2035,2400.0
2014-08-26 13:15:00,46.5,46.53,46.5,46.52,1200.0,37.1955,37.2195,37.1955,37.2115,1200.0
2014-08-26 13:20:00,46.53,46.58,46.53,46.58,15500.0,37.2195,37.2595,37.2195,37.2595,15500.0
2014-08-26 13:25:00,46.58,46.59,46.57,46.58,4100.0,37.2595,37.2675,37.2515,37.2595,4100.0
2014-08-26 13:30:00,46.58,46.6,46.58,46.6,10500.0,37.2595,37.2755,37.2595,37.2755,10500.0
2014-08-26 13:35:00,46.59,46.61,46.59,46.61,1700.0,37.2675,37.2835,37.2675,37.2835,1700.0
2014-08-26 13:40:00,46.6,46.63,46.6,46.62,5700.0,37.2755,37.2995,37.2755,37.2915,5700.0
2014-08-26 13:45:00,46.62,46.63,46.62,46.62,900.0,37.2915,37.2995,37.2915,37.2915,900.0
2014-08-26 13:50:00,46.62,46.63,46.59,46.59,12700.0,37.2915,37.2995,37.2675,37.2675,12700.0
2014-08-26 13:55:00,46.6,46.61,46.59,46.59,10100.0,37.2755,37.2835,37.2675,37.2675,10100.0
2014-08-26 14:00:00,46.6,46.62,46.6,46.61,2500.0,37.2755,37.2915,37.2755,37.2835,2500.0
2014-08-26 14:05:00,46.61,46.62,46.59,46.59,10300.0,37.2835,37.2915,37.2675,37.2675,10300.0
2014-08-26 14:10:00,46.59,46.59,46.59,46.59,4700.0,37.2675,37.2675,37.2675,37.2675,4700.0
2014-08-26 14:15:00,46.59,46.59,46.58,46.58,14600.0,37.2675,37.2675,37.2595,37.2595,14600.0
2014-08-26 14:20:00,46.58,46.59,46.57,46.58,4100.0,37.2595,37.2675,37.2515,37.2595,4100.0
2014-08-26 14:25:00,46.58,46.6,46.58,46.6,2700.0,37.2595,37.2755,37.2595,37.2755,2700.0
2014-08-26 14:30:00,46.59,46.6,46.57,46.58,19900.0,37.2675,37.2755,37.2515,37.2595,19900.0
2014-08-26 14:35:00,46.58,46.59,46.54,46.57,35200.0,37.2595,37.2675,37.2275,37.2515,35200.0
2014-08-26 14:40:00,46.57,46.58,46.56,46.58,7400.0,37.2515,37.2595,37.2435,37.2595,7400.0
2014-08-26 14:45:00,46.57,46.58,46.57,46.58,2400.0,37.2515,37.2595,37.2515,37.2595,2400.0
2014-08-26 14:50:00,46.57,46.58,46.57,46.58,9800.0,37.2515,37.2595,37.2515,37.2595,9800.0
2014-08-26 14:55:00,46.57,46.59,46.57,46.59,8900.0,37.2515,37.2675,37.2515,37.2675,8900.0
2014-08-26 15:00:00,46.58,46.6,46.58,46.6,3800.0,37.2595,37.2755,37.2595,37.2755,3800.0
2014-08-26 15:05:00,46.6,46.6,46.57,46.57,19300.0,37.2755,37.2755,37.2515,37.2515,19300.0
2014-08-26 15:10:00,46.57,46.59,46.57,46.59,13600.0,37.2515,37.2675,37.2515,37.2675,13600.0
2014-08-26 15:15:00,46.59,46.6,46.58,46.59,10400.0,37.2675,37.2755,37.2595,37.2675,10400.0
2014-08-26 15:20:00,46.6,46.62,46.6,46.62,14600.0,37.2755,37.2915,37.2755,37.2915,14600.0
2014-08-26 15:25:00,46.62,46.62,46.59,46.6,16200.0,37.2915,37.2915,37.2675,37.2755,16200.0
2014-08-26 15:30:00,46.59,46.6,46.58,46.59,9800.0,37.2675,37.2755,37.2595,37.2675,9800.0
2014-08-26 15:35:00,46.59,46.6,46.58,46.59,10700.0,37.2675,37.2755,37.2595,37.2675,10700.0
2014-08-26 15:40:00,46.58,46.6,46.58,46.58,11600.0,37.2595,37.2755,37.2595,37.2595,11600.0
2014-08-26 15:45:00,46.58,46.58,46.57,46.58,24800.0,37.2595,37.2595,37.2515,37.2595,24800.0
2014-08-26 15:50:00,46.57,46.58,46.57,46.58,13800.0,37.2515,37.2595,37.2515,37.2595,13800.0
2014-08-26 15:55:00,46.57,46.58,46.57,46.58,30100.0,37.2515,37.2595,37.2515,37.2595,30100.0
2014-08-27 09:30:00,46.85,47.1,46.81,47.09,247200.0,37.4754,37.6754,37.4434,37.6674,247200.0
2014-08-27 09:35:00,47.09,47.35,47.06,47.26,95400.0,37.6674,37.8754,37.6434,37.8034,95400.0
2014-08-27 09:40:00,47.26,47.26,47.19,47.19,62000.0,37.8034,37.8034,37.7474,37.7474,62000.0
2014-08-27 09:45:00,47.19,47.21,47.15,47.21,57700.0,37.7474,37.7634,37.7154,37.7634,57700.0
2014-08-27 09:50:00,47.21,47.35,47.19,47.27,69500.0,37.7634,37.8754,37.7474,37.8114,69500.0
2014-08-27 09:55:00,47.27,47.32,47.24,47.3,31000.0,37.8114,37.8514,37.7874,37.8354,31000.0
2014-08-27 10:00:00,47.31,47.32,47.24,47.32,18000.0,37.8434,37.8514,37.7874,37.8514,18000.0
2014-08-27 10:05:00,47.31,47.32,47.24,47.26,28900.0,37.8434,37.8514,37.7874,37.8034,28900.0
2014-08-27 10:10:00,47.26,47.27,47.22,47.24,20100.0,37.8034,37.8114,37.7714,37.7874,20100.0
2014-08-27 10:15:00,47.24,47.26,47.22,47.25,30400.0,37.7874,37.8034,37.7714,37.7954,30400.0
2014-08-27 10:20:00,47.24,47.26,47.23,47.26,14500.0,37.7874,37.8034,37.7794,37.8034,14500.0
2014-08-27 10:25:00,47.26,47.26,47.21,47.21,11900.0,37.8034,37.8034,37.7634,37.7634,11900.0
2014-08-27 10:30:00,47.22,47.26,47.21,47.26,24000.0,37.7714,37.8034,37.7634,37.8034,24000.0
2014-08-27 10:35:00,47.25,47.25,47.23,47.23,13200.0,37.7954,37.7954,37.7794,37.7794,13200.0
2014-08-27 10:40:00,47.22,47.25,47.22,47.23,10300.0,37.7714,37.7954,37.7714,37.7794,10300.0
2014-08-27 10:45:00,47.22,47.22,47.16,47.18,21000.0,37.7714,37.7714,37.7234,37.7394,21000.0
2014-08-27 10:50:00,47.18,47.23,47.18,47.21,30500.0,37.7394,37.7794,37.7394,37.7634,30500.0
2014-08-27 10:55:00,47.19,47.19,47.13,47.16,9800.0,37.7474,37.7474,37.6994,37.7234,9800.0
2014-08-27 11:00:00,47.14,47.18,47.08,47.08,32200.0,37.7074,37.7394,37.6594,37.6594,32200.0
2014-08-27 11:05:00,47.09,47.09,47.04,47.06,14300.0,37.6674,37.6674,37.6274,37.6434,14300.0
2014-08-27 11:10:00,47.07,47.07,47.02,47.03,13900.0,37.6514,37.6514,37.6114,37.6194,13900.0
2014-08-27 11:15:00,47.03,47.06,47.0,47.05,17900.0,37.6194,37.6434,37.5954,37.6354,17900.0
2014-08-27 11:20:00,47.05,47.06,47.03,47.03,31300.0,37.6354,37.6434,37.6194,37.6194,31300.0
2014-08-27 11:25:00,47.03,47.03,47.01,47.02,6200.0,37.6194,37.6194,37.6034,37.6114,6200.0
2014-08-27 11:30:00,47.01,47.03,47.0,47.03,15700.0,37.6034,37.6194,37.5954,37.6194,15700.0
2014-08-27 11:35:00,47.03,47.06,47.02,47.06,6100.0,37.6194,37.6434,37.6114,37.6434,6100.0
2014-08-27 11:40:00,47.06,47.07,47.05,47.06,11000.0,37.6434,37.6514,37.6354,37.6434,11000.0
2014-08-27 11:45:00,47.05,47.08,47.05,47.05,11300.0,37.6354,37.6594,37.6354,37.6354,11300.0
2014-08-27 11:50:00,47.06,47.08,47.05,47.05,6000.0,37.6434,37.6594,37.6354,37.6354,6000.0
2014-08-27 11:55:00,47.05,47.07,47.05,47.05,5000.0,37.6354,37.6514,37.6354,37.6354,5000.0
2014-08-27 12:00:00,47.06,47.07,47.05,47.06,6000.0,37.6434,37.6514,37.6354,37.6434,6000.0
2014-08-27 12:05:00,47.06,47.06,47.02,47.02,9300.0,37.6434,37.6434,37.6114,37.6114,9300.0
2014-08-27 12:10:00,47.02,47.06,47.0,47.05,19200.0,37.6114,37.6434,37.5954,37.6354,19200.0
2014-08-27 12:15:00,47.06,47.07,47.01,47.01,35000.0,37.6434,37.6514,37.6034,37.6034,35000.0
2014-08-27 12:20:00,47.02,47.03,47.01,47.02,8600.0,37.6114,37.6194,37.6034,37.6114,8600.0
2014-08-27 12:25:00,47.02,47.08,47.02,47.07,18900.0,37.6114,37.6594,37.6114,37.6514,18900.0
2014-08-27 12:30:00,47.06,47.08,47.05,47.08,5700.0,37.6434,37.6594,37.6354,37.6594,5700.0
2014-08-27 12:35:00,47.08,47.08,47.05,47.07,5900.0,37.6594,37.6594,37.6354,37.6514,5900.0
2014-08-27 12:40:00,47.07,47.1,47.06,47.09,7500.0,37.6514,37.6754,37.6434,37.6674,7500.0
2014-08-27 12:45:00,47.09,47.1,47.09,47.1,5200.0,37.6674,37.6754,37.6674,37.6754,5200.0
2014-08-27 12:50:00,47.09,47.09,47.08,47.08,10500.0,37.6674,37.6674,37.6594,37.6594,10500.0
2014-08-27 12:55:00,47.08,47.08,47.03,47.05,13300.0,37.6594,37.6594,37.6194,37.6354,13300.0
2014-08-27 13:00:00,47.05,47.05,47.04,47.04,3700.0,37.6354,37.6354,37.6274,37.6274,3700.0
2014-08-27 13:05:00,47.05,47.05,47.03,47.03,7500.0,37.6354,37.6354,37.6194,37.6194,7500.0
2014-08-27 13:10:00,47.03,47.04,47.02,47.02,8200.0,37.6194,37.6274,37.6114,37.6114,8200.0
2014-08-27 13:15:00,47.03,47.03,46.99,47.0,10100.0,37.6194,37.6194,37.5874,37.5954,10100.0
2014-08-27 13:20:00,47.0,47.0,46.99,47.0,4600.0,37.5954,37.5954,37.5874,37.5954,4600.0
2014-08-27 13:25:00,46.99,47.0,46.98,47.0,5800.0,37.5874,37.5954,37.5794,37.5954,5800.0
2014-08-27 13:30:00,46.99,47.0,46.94,46.95,18000.0,37.5874,37.5954,37.5474,37.5554,18000.0
2014-08-27 13:35:00,46.95,46.96,46.94,46.95,34600.0,37.5554,37.5634,37.5474,37.5554,34600.0
2014-08-27 13:40:00,46.95,46.96,46.94,46.96,8300.0,37.5554,37.5634,37.5474,37.5634,8300.0
2014-08-27 13:45:00,46.95,46.97,46.95,46.97,15700.0,37.5554,37.5714,37.5554,37.5714,15700.0
2014-08-27 13:50:00,46.97,46.97,46.94,46.95,20100.0,37.5714,37.5714,37.5474,37.5554,20100.0
2014-08-27 13:55:00,46.95,46.96,46.94,46.95,10400.0,37.5554,37.5634,37.5474,37.5554,10400.0
2014-08-27 14:00:00,46.95,46.96,46.95,46.96,7400.0,37.5554,37.5634,37.5554,37.5634,7400.0
2014-08-27 14:05:00,46.96,46.96,46.95,46.96,6300.0,37.5634,37.5634,37.5554,37.5634,6300.0
2014-08-27 14:10:00,46.96,46.96,46.95,46.96,9500.0,37.5634,37.5634,37.5554,37.5634,9500.0
2014-08-27 14:15:00,46.96,46.96,46.95,46.96,5400.0,37.5634,37.5634,37.5554,37.5634,5400.0
2014-08-27 14:20:00,46.96,46.96,46.94,46.95,8900.0,37.5634,37.5634,37.5474,37.5554,8900.0
2014-08-27 14:25:00,46.95,46.96,46.89,46.89,54500.0,37.5554,37.5634,37.5074,37.5074,54500.0
2014-08-27 14:30:00,46.9,46.92,46.89,46.91,15400.0,37.5154,37.5314,37.5074,37.5234,15400.0
2014-08-27 14:35:00,46.92,46.94,46.91,46.92,12100.0,37.5314,37.5474,37.5234,37.5314,12100.0
2014-08-27 14:40:00,46.91,46.91,46.88,46.89,13400.0,37.5234,37.5234,37.4994,37.5074,13400.0
2014-08-27 14:45:00,46.9,46.93,46.9,46.93,6700.0,37.5154,37.5394,37.5154,37.5394,6700.0
2014-08-27 14:50:00,46.92,46.93,46.91,46.91,10100.0,37.5314,37.5394,37.5234,37.5234,10100.0
2014-08-27 14:55:00,46.91,46.93,46.86,46.87,11200.0,37.5234,37.5394,37.4834,37.4914,11200.0
2014-08-27 15:00:00,46.87,46.89,46.87,46.88,12500.0,37.4914,37.5074,37.4914,37.4994,12500.0
2014-08-27 15:05:00,46.89,46.9,46.87,46.89,15100.0,37.5074,37.5154,37.4914,37.5074,15100.0
2014-08-27 15:10:00,46.89,46.92,46.89,46.89,14500.0,37.5074,37.5314,37.5074,37.5074,14500.0
2014-08-27 15:15:00,46.89,46.9,46.88,46.9,6000.0,37.5074,37.5154,37.4994,37.5154,6000.0
2014-08-27 15:20:00,46.91,46.94,46.91,46.93,20900.0,37.5234,37.5474,37.5234,37.5394,20900.0
2014-08-27 15:25:00,46.94,46.96,46.93,46.96,24300.0,37.5474,37.5634,37.5394,37.5634,24300.0
2014-08-27 15:30:00,46.95,46.97,46.95,46.96,10500.0,37.5554,37.5714,37.5554,37.5634,10500.0
2014-08-27 15:35:00,46.95,46.99,46.93,46.98,26700.0,37.5554,37.5874,37.5394,37.5794,26700.0
2014-08-27 15:40:00,46.99,47.0,46.98,47.0,14100.0,37.5874,37.5954,37.5794,37.5954,14100.0
2014-08-27 15:45:00,47.0,47.0,46.96,46.96,39900.0,37.5954,37.5954,37.5634,37.5634,39900.0
2014-08-27 15:50:00,46.96,46.97,46.96,46.96,29500.0,37.5634,37.5714,37.5634,37.5634,29500.0
2014-08-27 15:55:00,46.96,47.0,46.95,46.96,133400.0,37.5634,37.5954,37.5554,37.5634,133400.0
2014-08-28 09:30:00,46.79,46.85,46.72,46.74,53000.0,37.4274,37.4754,37.3714,37.3874,53000.0
2014-08-28 09:35:00,46.75,46.85,46.68,46.76,27100.0,37.3954,37.4754,37.3394,37.4034,27100.0
2014-08-28 09:40:00,46.79,46.87,46.77,46.86,10600.0,37.4274,37.4914,37.4114,37.4834,10600.0
2014-08-28 09:45:00,46.87,46.96,46.84,46.86,35300.0,37.4914,37.5634,37.4674,37.4834,35300.0
2014-08-28 09:50:00,46.86,46.92,46.86,46.91,11200.0,37.4834,37.5314,37.4834,37.5234,11200.0
2014-08-28 09:55:00,46.91,46.98,46.91,46.94,12400.0,37.5234,37.5794,37.5234,37.5474,12400.0
2014-08-28 10:00:00,46.94,46.94,46.82,46.82,18400.0,37.5474,37.5474,37.4514,37.4514,18400.0
2014-08-28 10:05:00,46.82,46.85,46.8,46.8,27700.0,37.4514,37.4754,37.4354,37.4354,27700.0
2014-08-28 10:10:00,46.82,46.82,46.72,46.72,16500.0,37.4514,37.4514,37.3714,37.3714,16500.0
2014-08-28 10:15:00,46.72,46.73,46.69,46.72,28300.0,37.3714,37.3794,37.3474,37.3714,28300.0
2014-08-28 10:20:00,46.73,46.79,46.7,46.78,16500.0,37.3794,37.4274,37.3554,37.4194,16500.0
2014-08-28 10:25:00,46.79,46.81,46.78,46.81,12400.0,37.4274,37.4434,37.4194,37.4434,12400.0
2014-08-28 10:30:00,46.8,46.81,46.77,46.78,11300.0,37.4354,37.4434,37.4114,37.4194,11300.0
2014-08-28 10:35:00,46.77,46.8,46.77,46.78,18700.0,37.4114,37.4354,37.4114,37.4194,18700.0
2014-08-28 10:40:00,46.79,46.8,46.77,46.79,11100.0,37.4274,37.4354,37.4114,37.4274,11100.0
2014-08-28 10:45:00,46.79,46.8,46.72,46.74,24200.0,37.4274,37.4354,37.3714,37.3874,24200.0
2014-08-28 10:50:00,46.75,46.76,46.73,46.76,9500.0,37.3954,37.4034,37.3794,37.4034,9500.0
2014-08-28 10:55:00,46.76,46.76,46.74,46.74,19000.0,37.4034,37.4034,37.3874,37.3874,19000.0
2014-08-28 11:00:00,46.75,46.77,46.74,46.76,10900.0,37.3954,37.4114,37.3874,37.4034,10900.0
2014-08-28 11:05:00,46.76,46.77,46.75,46.76,10800.0,37.4034,37.4114,37.3954,37.4034,10800.0
2014-08-28 11:10:00,46.75,46.77,46.75,46.75,18500.0,37.3954,37.4114,37.3954,37.3954,18500.0
2014-08-28 11:15:00,46.76,46.77,46.75,46.77,12700.0,37.4034,37.4114,37.3954,37.4114,12700.0
2014-08-28 11:20:00,46.77,46.78,46.76,46.77,7000.0,37.4114,37.4194,37.4034,37.4114,7000.0
2014-08-28 11:25:00,46.77,46.78,46.77,46.78,6400.0,37.4114,37.4194,37.4114,37.4194,6400.0
2014-08-28 11:30:00,46.78,46.81,46.78,46.81,11900.0,37.4194,37.4434,37.4194,37.4434,11900.0
2014-08-28 11:35:00,46.81,46.84,46.81,46.83,16900.0,37.4434,37.4674,37.4434,37.4594,16900.0
2014-08-28 11:40:00,46.83,46.83,46.79,46.79,17600.0,37.4594,37.4594,37.4274,37.4274,17600.0
2014-08-28 11:45:00,46.79,46.8,46.79,46.79,4500.0,37.4274,37.4354,37.4274,37.4274,4500.0
2014-08-28 11:50:00,46.79,46.8,46.79,46.8,3600.0,37.4274,37.4354,37.4274,37.4354,3600.0
2014-08-28 11:55:00,46.8,46.81,46.79,46.81,14200.0,37.4354,37.4434,37.4274,37.4434,14200.0
2014-08-28 12:00:00,46.8,46.81,46.8,46.8,3800.0,37.4354,37.4434,37.4354,37.4354,3800.0
2014-08-28 12:05:00,46.8,46.81,46.8,46.8,5100.0,37.4354,37.4434,37.4354,37.4354,5100.0
2014-08-28 12:10:00,46.8,46.81,46.8,46.8,14100.0,37.4354,37.4434,37.4354,37.4354,14100.0
2014-08-28 12:15:00,46.81,46.83,46.8,46.82,12500.0,37.4434,37.4594,37.4354,37.4514,12500.0
2014-08-28 12:20:00,46.83,46.84,46.83,46.83,6100.0,37.4594,37.4674,37.4594,37.4594,6100.0
2014-08-28 12:25:00,46.84,46.85,46.84,46.84,12800.0,37.4674,37.4754,37.4674,37.4674,12800.0
2014-08-28 12:30:00,46.84,46.85,46.83,46.83,5000.0,37.4674,37.4754,37.4594,37.4594,5000.0
2014-08-28 12:35:00,46.83,46.84,46.82,46.82,8200.0,37.4594,37.4674,37.4514,37.4514,8200.0
2014-08-28 12:40:00,46.81,46.82,46.81,46.81,4700.0,37.4434,37.4514,37.4434,37.4434,4700.0
2014-08-28 12:45:00,46.82,46.85,46.81,46.85,6700.0,37.4514,37.4754,37.4434,37.4754,6700.0
2014-08-28 12:50:00,46.85,46.86,46.84,46.85,9600.0,37.4754,37.4834,37.4674,37.4754,9600.0
2014-08-28 12:55:00,46.85,46.85,46.84,46.84,2100.0,37.4754,37.4754,37.4674,37.4674,2100.0
2014-08-28 13:00:00,46.84,46.85,46.83,46.83,8300.0,37.4674,37.4754,37.4594,37.4594,8300.0
2014-08-28 13:05:00,46.84,46.86,46.84,46.86,6500.0,37.4674,37.4834,37.4674,37.4834,6500.0
2014-08-28 13:10:00,46.86,46.87,46.84,46.85,7600.0,37.4834,37.4914,37.4674,37.4754,7600.0
2014-08-28 13:15:00,46.85,46.87,46.85,46.87,3800.0,37.4754,37.4914,37.4754,37.4914,3800.0
2014-08-28 13:20:00,46.87,46.87,46.85,46.86,5200.0,37.4914,37.4914,37.4754,37.4834,5200.0
2014-08-28 13:25:00,46.86,46.88,46.86,46.87,4900.0,37.4834,37.4994,37.4834,37.4914,4900.0
2014-08-28 13:30:00,46.88,46.88,46.87,46.87,8700.0,37.4994,37.4994,37.4914,37.4914,8700.0
2014-08-28 13:35:00,46.87,46.89,46.87,46.89,5900.0,37.4914,37.5074,37.4914,37.5074,5900.0
2014-08-28 13:40:00,46.89,46.89,46.83,46.86,20000.0,37.5074,37.5074,37.4594,37.4834,20000.0
2014-08-28 13:45:00,46.87,46.88,46.87,46.87,2600.0,37.4914,37.4994,37.4914,37.4914,2600.0
2014-08-28 13:50:00,46.87,46.88,46.87,46.88,3900.0,37.4914,37.4994,37.4914,37.4994,3900.0
2014-08-28 13:55:00,46.87,46.88,46.86,46.87,8700.0,37.4914,37.4994,37.4834,37.4914,8700.0
2014-08-28 14:00:00,46.86,46.87,46.84,46.84,8200.0,37.4834,37.4914,37.4674,37.4674,8200.0
2014-08-28 14:05:00,46.85,46.86,46.85,46.85,5500.0,37.4754,37.4834,37.4754,37.4754,5500.0
2014-08-28 14:10:00,46.85,46.85,46.82,46.83,10900.0,37.4754,37.4754,37.4514,37.4594,10900.0
2014-08-28 14:15:00,46.83,46.83,46.8,46.82,10700.0,37.4594,37.4594,37.4354,37.4514,10700.0
2014-08-28 14:20:00,46.81,46.82,46.78,46.78,7000.0,37.4434,37.4514,37.4194,37.4194,7000.0
2014-08-28 14:25:00,46.79,46.8,46.79,46.8,3800.0,37.4274,37.4354,37.4274,37.4354,3800.0
2014-08-28 14:30:00,46.8,46.8,46.78,46.8,9000.0,37.4354,37.4354,37.4194,37.4354,9000.0
2014-08-28 14:35:00,46.79,46.81,46.79,46.81,7600.0,37.4274,37.4434,37.4274,37.4434,7600.0
2014-08-28 14:40:00,46.81,46.81,46.75,46.75,18100.0,37.4434,37.4434,37.3954,37.3954,18100.0
2014-08-28 14:45:00,46.76,46.76,46.73,46.74,26300.0,37.4034,37.4034,37.3794,37.3874,26300.0
2014-08-28 14:50:00,46.74,46.75,46.74,46.74,8800.0,37.3874,37.3954,37.3874,37.3874,8800.0
2014-08-28 14:55:00,46.75,46.75,46.72,46.74,27100.0,37.3954,37.3954,37.3714,37.3874,27100.0
2014-08-28 15:00:00,46.73,46.74,46.73,46.74,5700.0,37.3794,37.3874,37.3794,37.3874,5700.0
2014-08-28 15:05:00,46.74,46.78,46.74,46.77,8700.0,37.3874,37.4194,37.3874,37.4114,8700.0
2014-08-28 15:10:00,46.78,46.78,46.77,46.78,7600.0,37.4194,37.4194,37.4114,37.4194,7600.0
2014-08-28 15:15:00,46.78,46.79,46.77,46.79,7300.0,37.4194,37.4274,37.4114,37.4274,7300.0
2014-08-28 15:20:00,46.79,46.82,46.79,46.82,15100.0,37.4274,37.4514,37.4274,37.4514,15100.0
2014-08-28 15:25:00,46.82,46.82,46.81,46.82,9400.0,37.4514,37.4514,37.4434,37.4514,9400.0
2014-08-28 15:30:00,46.82,46.85,46.82,46.85,19500.0,37.4514,37.4754,37.4514,37.4754,19500.0
2014-08-28 15:35:00,46.85,46.85,46.84,46.85,13000.0,37.4754,37.4754,37.4674,37.4754,13000.0
2014-08-28 15:40:00,46.85,46.87,46.84,46.86,27600.0,37.4754,37.4914,37.4674,37.4834,27600.0
2014-08-28 15:45:00,46.85,46.86,46.81,46.84,61300.0,37.4754,37.4834,37.4434,37.4674,61300.0
2014-08-28 15:50:00,46.84,46.85,46.8,46.8,31100.0,37.4674,37.4754,37.4354,37.4354,31100.0
2014-08-28 15:55:00,46.8,46.83,46.79,46.83,71600.0,37.4354,37.4594,37.4274,37.4594,71600.0
2014-08-29 09:30:00,46.85,47.05,46.85,47.05,25400.0,37.4754,37.6354,37.4754,37.6354,25400.0
2014-08-29 09:35:00,47.05,47.06,46.92,46.92,13400.0,37.6354,37.6434,37.5314,37.5314,13400.0
2014-08-29 09:40:00,46.91,46.93,46.83,46.86,50100.0,37.5234,37.5394,37.4594,37.4834,50100.0
2014-08-29 09:45:00,46.87,46.88,46.8,46.8,16800.0,37.4914,37.4994,37.4354,37.4354,16800.0
2014-08-29 09:50:00,46.8,46.8,46.76,46.8,7700.0,37.4354,37.4354,37.4034,37.4354,7700.0
2014-08-29 09:55:00,46.8,46.84,46.79,46.8,15300.0,37.4354,37.4674,37.4274,37.4354,15300.0
2014-08-29 10:00:00,46.8,46.83,46.78,46.79,12200.0,37.4354,37.4594,37.4194,37.4274,12200.0
2014-08-29 10:05:00,46.8,46.81,46.71,46.73,10900.0,37.4354,37.4434,37.3634,37.3794,10900.0
2014-08-29 10:10:00,46.73,46.73,46.7,46.73,6100.0,37.3794,37.3794,37.3554,37.3794,6100.0
2014-08-29 10:15:00,46.74,46.79,46.73,46.78,9300.0,37.3874,37.4274,37.3794,37.4194,9300.0
2014-08-29 10:20:00,46.77,46.8,46.74,46.76,14600.0,37.4114,37.4354,37.3874,37.4034,14600.0
2014-08-29 10:25:00,46.75,46.8,46.75,46.77,7400.0,37.3954,37.4354,37.3954,37.4114,7400.0
2014-08-29 10:30:00,46.77,46.78,46.76,46.77,5300.0,37.4114,37.4194,37.4034,37.4114,5300.0
2014-08-29 10:35:00,46.78,46.8,46.76,46.76,8900.0,37.4194,37.4354,37.4034,37.4034,8900.0
2014-08-29 10:40:00,46.76,46.79,46.76,46.77,6300.0,37.4034,37.4274,37.4034,37.4114,6300.0
2014-08-29 10:45:00,46.76,46.79,46.76,46.79,5500.0,37.4034,37.4274,37.4034,37.4274,5500.0
2014-08-29 10:50:00,46.79,46.79,46.74,46.76,9700.0,37.4274,37.4274,37.3874,37.4034,9700.0
2014-08-29 10:55:00,46.76,46.8,46.75,46.8,13200.0,37.4034,37.4354,37.3954,37.4354,13200.0
2014-08-29 11:00:00,46.8,46.82,46.79,46.82,5000.0,37.4354,37.4514,37.4274,37.4514,5000.0
2014-08-29 11:05:00,46.82,46.87,46.82,46.87,4600.0,37.4514,37.4914,37.4514,37.4914,4600.0
2014-08-29 11:10:00,46.87,46.88,46.87,46.88,5900.0,37.4914,37.4994,37.4914,37.4994,5900.0
2014-08-29 11:15:00,46.88,46.89,46.86,46.89,5100.0,37.4994,37.5074,37.4834,37.5074,5100.0
2014-08-29 11:20:00,46.89,46.9,46.88,46.88,3800.0,37.5074,37.5154,37.4994,37.4994,3800.0
2014-08-29 11:25:00,46.9,46.92,46.87,46.91,6100.0,37.5154,37.5314,37.4914,37.5234,6100.0
2014-08-29 11:30:00,46.91,46.94,46.91,46.91,6700.0,37.5234,37.5474,37.5234,37.5234,6700.0
2014-08-29 11:35:00,46.92,46.94,46.92,46.94,3800.0,37.5314,37.5474,37.5314,37.5474,3800.0
2014-08-29 11:40:00,46.94,46.96,46.9,46.9,20200.0,37.5474,37.5634,37.5154,37.5154,20200.0
2014-08-29 11:45:00,46.9,46.91,46.89,46.9,3500.0,37.5154,37.5234,37.5074,37.5154,3500.0
2014-08-29 11:50:00,46.89,46.9,46.88,46.89,5900.0,37.5074,37.5154,37.4994,37.5074,5900.0
2014-08-29 11:55:00,46.89,46.91,46.89,46.91,7300.0,37.5074,37.5234,37.5074,37.5234,7300.0
2014-08-29 12:00:00,46.91,46.93,46.89,46.89,4700.0,37.5234,37.5394,37.5074,37.5074,4700.0
2014-08-29 12:05:00,46.89,46.9,46.88,46.9,2400.0,37.5074,37.5154,37.4994,37.5154,2400.0
2014-08-29 12:10:00,46.89,46.9,46.86,46.87,16300.0,37.5074,37.5154,37.4834,37.4914,16300.0
2014-08-29 12:15:00,46.87,46.88,46.85,46.86,1900.0,37.4914,37.4994,37.4754,37.4834,1900.0
2014-08-29 12:20:00,46.86,46.88,46.85,46.85,5700.0,37.4834,37.4994,37.4754,37.4754,5700.0
2014-08-29 12:25:00,46.85,46.87,46.84,46.84,11300.0,37.4754,37.4914,37.4674,37.4674,11300.0
2014-08-29 12:30:00,46.84,46.85,46.84,46.85,1500.0,37.4674,37.4754,37.4674,37.4754,1500.0
2014-08-29 12:35:00,46.85,46.85,46.84,46.84,1200.0,37.4754,37.4754,37.4674,37.4674,1200.0
2014-08-29 12:40:00,46.84,46.85,46.83,46.83,8400.0,37.4674,37.4754,37.4594,37.4594,8400.0
2014-08-29 12:45:00,46.84,46.84,46.83,46.84,2100.0,37.4674,37.4674,37.4594,37.4674,2100.0
2014-08-29 12:50:00,46.84,46.84,46.83,46.84,3700.0,37.4674,37.4674,37.4594,37.4674,3700.0
2014-08-29 12:55:00,46.83,46.85,46.83,46.85,4000.0,37.4594,37.4754,37.4594,37.4754,4000.0
2014-08-29 13:00:00,46.85,46.88,46.84,46.88,8500.0,37.4754,37.4994,37.4674,37.4994,8500.0
2014-08-29 13:05:00,46.88,46.93,46.88,46.92,5000.0,37.4994,37.5394,37.4994,37.5314,5000.0
2014-08-29 13:10:00,46.93,46.94,46.91,46.92,5600.0,37.5394,37.5474,37.5234,37.5314,5600.0
2014-08-29 13:15:00,46.93,46.93,46.88,46.88,3900.0,37.5394,37.5394,37.4994,37.4994,3900.0
2014-08-29 13:20:00,46.88,46.89,46.87,46.88,4500.0,37.4994,37.5074,37.4914,37.4994,4500.0
2014-08-29 13:25:00,46.88,46.89,46.87,46.89,5000.0,37.4994,37.5074,37.4914,37.5074,5000.0
2014-08-29 13:30:00,46.89,46.91,46.88,46.9,12100.0,37.5074,37.5234,37.4994,37.5154,12100.0
2014-08-29 13:35:00,46.9,46.9,46.86,46.86,7000.0,37.5154,37.5154,37.4834,37.4834,7000.0
2014-08-29 13:40:00,46.87,46.89,46.87,46.89,4500.0,37.4914,37.5074,37.4914,37.5074,4500.0
2014-08-29 13:45:00,46.89,46.9,46.87,46.88,8500.0,37.5074,37.5154,37.4914,37.4994,8500.0
2014-08-29 13:50:00,46.88,46.89,46.87,46.89,3500.0,37.4994,37.5074,37.4914,37.5074,3500.0
2014-08-29 13:55:00,46.9,46.9,46.87,46.88,7000.0,37.5154,37.5154,37.4914,37.4994,7000.0
2014-08-29 14:00:00,46.88,46.91,46.88,46.9,5500.0,37.4994,37.5234,37.4994,37.5154,5500.0
2014-08-29 14:05:00,46.91,46.91,46.9,46.9,6000.0,37.5234,37.5234,37.5154,37.5154,6000.0
2014-08-29 14:10:00,46.91,46.93,46.91,46.93,5100.0,37.5234,37.5394,37.5234,37.5394,5100.0
2014-08-29 14:15:00,46.93,46.93,46.9,46.9,9200.0,37.5394,37.5394,37.5154,37.5154,9200.0
2014-08-29 14:20:00,46.91,46.92,46.9,46.91,7300.0,37.5234,37.5314,37.5154,37.5234,7300.0
2014-08-29 14:25:00,46.91,46.94,46.9,46.94,4700.0,37.5234,37.5474,37.5154,37.5474,4700.0
2014-08-29 14:30:00,46.93,46.93,46.92,46.92,8300.0,37.5394,37.5394,37.5314,37.5314,8300.0
2014-08-29 14:35:00,46.92,46.93,46.91,46.91,4000.0,37.5314,37.5394,37.5234,37.5234,4000.0
2014-08-29 14:40:00,46.9,46.91,46.88,46.91,6100.0,37.5154,37.5234,37.4994,37.5234,6100.0
2014-08-29 14:45:00,46.9,46.92,46.88,46.91,19300.0,37.5154,37.5314,37.4994,37.5234,19300.0
2014-08-29 14:50:00,46.91,46.92,46.9,46.91,7800.0,37.5234,37.5314,37.5154,37.5234,7800.0
2014-08-29 14:55:00,46.92,46.93,46.91,46.92,8200.0,37.5314,37.5394,37.5234,37.5314,8200.0
2014-08-29 15:00:00,46.92,46.93,46.92,46.93,6000.0,37.5314,37.5394,37.5314,37.5394,6000.0
2014-08-29 15:05:00,46.92,46.92,46.87,46.89,13900.0,37.5314,37.5314,37.4914,37.5074,13900.0
2014-08-29 15:10:00,46.89,46.93,46.89,46.93,12100.0,37.5074,37.5394,37.5074,37.5394,12100.0
2014-08-29 15:15:00,46.92,46.94,46.91,46.94,5800.0,37.5314,37.5474,37.5234,37.5474,5800.0
2014-08-29 15:20:00,46.93,46.94,46.91,46.91,8700.0,37.5394,37.5474,37.5234,37.5234,8700.0
2014-08-29 15:25:00,46.91,46.93,46.91,46.92,5800.0,37.5234,37.5394,37.5234,37.5314,5800.0
2014-08-29 15:30:00,46.93,46.94,46.92,46.94,9900.0,37.5394,37.5474,37.5314,37.5474,9900.0
2014-08-29 15:35:00,46.94,46.97,46.94,46.96,8500.0,37.5474,37.5714,37.5474,37.5634,8500.0
2014-08-29 15:40:00,46.96,46.96,46.94,46.94,7000.0,37.5634,37.5634,37.5474,37.5474,7000.0
2014-08-29 15:45:00,46.95,47.0,46.95,46.99,30500.0,37.5554,37.5954,37.5554,37.5874,30500.0
2014-08-29 15:50:00,47.0,47.0,46.98,46.98,28800.0,37.5954,37.5954,37.5794,37.5794,28800.0
2014-08-29 15:55:00,46.99,47.01,46.96,46.96,118000.0,37.5874,37.6034,37.5634,37.5634,118000.0
2014-09-02 09:30:00,46.97,47.06,46.95,46.95,29600.0,37.5714,37.6434,37.5554,37.5554,29600.0
2014-09-02 09:35:00,46.98,46.98,46.93,46.96,11100.0,37.5794,37.5794,37.5394,37.5634,11100.0
2014-09-02 09:40:00,46.95,46.98,46.88,46.9,19500.0,37.5554,37.5794,37.4994,37.5154,19500.0
2014-09-02 09:45:00,46.89,47.05,46.85,47.02,22800.0,37.5074,37.6354,37.4754,37.6114,22800.0
2014-09-02 09:50:00,47.02,47.11,47.02,47.1,13600.0,37.6114,37.6834,37.6114,37.6754,13600.0
2014-09-02 09:55:00,47.09,47.09,47.0,47.06,16800.0,37.6674,37.6674,37.5954,37.6434,16800.0
2014-09-02 10:00:00,47.07,47.1,46.97,47.0,17500.0,37.6514,37.6754,37.5714,37.5954,17500.0
2014-09-02 10:05:00,47.0,47.05,47.0,47.04,13200.0,37.5954,37.6354,37.5954,37.6274,13200.0
2014-09-02 10:10:00,47.03,47.06,47.02,47.03,18300.0,37.6194,37.6434,37.6114,37.6194,18300.0
2014-09-02 10:15:00,47.04,47.09,47.03,47.09,15100.0,37.6274,37.6674,37.6194,37.6674,15100.0
2014-09-02 10:20:00,47.08,47.15,47.08,47.15,26700.0,37.6594,37.7154,37.6594,37.7154,26700.0
2014-09-02 10:25:00,47.14,47.15,47.11,47.12,19800.0,37.7074,37.7154,37.6834,37.6914,19800.0
2014-09-02 10:30:00,47.13,47.14,47.11,47.13,12500.0,37.6994,37.7074,37.6834,37.6994,12500.0
2014-09-02 10:35:00,47.12,47.13,47.09,47.11,10100.0,37.6914,37.6994,37.6674,37.6834,10100.0
2014-09-02 10:40:00,47.11,47.2,47.11,47.2,19600.0,37.6834,37.7554,37.6834,37.7554,19600.0
2014-09-02 10:45:00,47.2,47.23,47.13,47.14,8000.0,37.7554,37.7794,37.6994,37.7074,8000.0
2014-09-02 10:50:00,47.13,47.17,47.11,47.14,14900.0,37.6994,37.7314,37.6834,37.7074,14900.0
2014-09-02 10:55:00,47.14,47.16,47.13,47.15,9400.0,37.7074,37.7234,37.6994,37.7154,9400.0
2014-09-02 11:00:00,47.15,47.15,47.13,47.14,6500.0,37.7154,37.7154,37.6994,37.7074,6500.0
2014-09-02 11:05:00,47.13,47.14,47.12,47.12,12400.0,37.6994,37.7074,37.6914,37.6914,12400.0
2014-09-02 11:10:00,47.13,47.13,47.05,47.05,10900.0,37.6994,37.6994,37.6354,37.6354,10900.0
2014-09-02 11:15:00,47.05,47.07,47.02,47.02,15000.0,37.6354,37.6514,37.6114,37.6114,15000.0
2014-09-02 11:20:00,47.02,47.04,47.01,47.02,14200.0,37.6114,37.6274,37.6034,37.6114,14200.0
2014-09-02 11:25:00,47.03,47.03,46.99,47.02,15000.0,37.6194,37.6194,37.5874,37.6114,15000.0
2014-09-02 11:30:00,47.02,47.06,47.02,47.06,7600.0,37.6114,37.6434,37.6114,37.6434,7600.0
2014-09-02 11:35:00,47.06,47.07,47.03,47.05,19600.0,37.6434,37.6514,37.6194,37.6354,19600.0
2014-09-02 11:40:00,47.05,47.06,47.02,47.05,7000.0,37.6354,37.6434,37.6114,37.6354,7000.0
2014-09-02 11:45:00,47.04,47.04,46.93,46.93,9800.0,37.6274,37.6274,37.5394,37.5394,9800.0
2014-09-02 11:50:00,46.93,46.94,46.91,46.93,6300.0,37.5394,37.5474,37.5234,37.5394,6300.0
2014-09-02 11:55:00,46.93,46.95,46.93,46.95,4800.0,37.5394,37.5554,37.5394,37.5554,4800.0
2014-09-02 12:00:00,46.96,46.98,46.95,46.98,7500.0,37.5634,37.5794,37.5554,37.5794,7500.0
2014-09-02 12:05:00,46.99,47.0,46.98,47.0,4400.0,37.5874,37.5954,37.5794,37.5954,4400.0
2014-09-02 12:10:00,47.0,47.05,47.0,47.05,11300.0,37.5954,37.6354,37.5954,37.6354,11300.0
2014-09-02 12:15:00,47.06,47.08,47.05,47.08,12300.0,37.6434,37.6594,37.6354,37.6594,12300.0
2014-09-02 12:20:00,47.09,47.15,47.09,47.15,12900.0,37.6674,37.7154,37.6674,37.7154,12900.0
2014-09-02 12:25:00,47.15,47.15,47.13,47.13,10000.0,37.7154,37.7154,37.6994,37.6994,10000.0
2014-09-02 12:30:00,47.13,47.14,47.05,47.05,25500.0,37.6994,37.7074,37.6354,37.6354,25500.0
2014-09-02 12:35:00,47.05,47.07,47.03,47.03,16100.0,37.6354,37.6514,37.6194,37.6194,16100.0
2014-09-02 12:40:00,47.02,47.05,47.01,47.01,9800.0,37.6114,37.6354,37.6034,37.6034,9800.0
2014-09-02 12:45:00,47.0,47.02,46.99,47.01,5100.0,37.5954,37.6114,37.5874,37.6034,5100.0
2014-09-02 12:50:00,47.01,47.02,46.98,46.98,9100.0,37.6034,37.6114,37.5794,37.5794,9100.0
2014-09-02 12:55:00,47.0,47.01,46.98,47.01,2800.0,37.5954,37.6034,37.5794,37.6034,2800.0
2014-09-02 13:00:00,47.01,47.03,47.0,47.01,12700.0,37.6034,37.6194,37.5954,37.6034,12700.0
2014-09-02 13:05:00,47.01,47.01,46.99,47.0,7700.0,37.6034,37.6034,37.5874,37.5954,7700.0
2014-09-02 13:10:00,47.0,47.02,47.0,47.02,4700.0,37.5954,37.6114,37.5954,37.6114,4700.0
2014-09-02 13:15:00,47.01,47.02,46.98,46.98,15200.0,37.6034,37.6114,37.5794,37.5794,15200.0
2014-09-02 13:20:00,46.99,47.0,46.98,46.99,5000.0,37.5874,37.5954,37.5794,37.5874,5000.0
2014-09-02 13:25:00,47.0,47.0,46.94,46.94,13700.0,37.5954,37.5954,37.5474,37.5474,13700.0
2014-09-02 13:30:00,46.94,46.99,46.94,46.98,9700.0,37.5474,37.5874,37.5474,37.5794,9700.0
2014-09-02 13:35:00,46.99,47.05,46.98,47.05,10300.0,37.5874,37.6354,37.5794,37.6354,10300.0
2014-09-02 13:40:00,47.05,47.06,47.04,47.05,4100.0,37.6354,37.6434,37.6274,37.6354,4100.0
2014-09-02 13:45:00,47.06,47.06,47.05,47.05,6800.0,37.6434,37.6434,37.6354,37.6354,6800.0
2014-09-02 13:50:00,47.06,47.1,47.06,47.1,16200.0,37.6434,37.6754,37.6434,37.6754,16200.0
2014-09-02 13:55:00,47.1,47.21,47.09,47.19,60900.0,37.6754,37.7634,37.6674,37.7474,60900.0
2014-09-02 14:00:00,47.18,47.22,47.16,47.2,36200.0,37.7394,37.7714,37.7234,37.7554,36200.0
2014-09-02 14:05:00,47.2,47.22,47.19,47.21,12000.0,37.7554,37.7714,37.7474,37.7634,12000.0
2014-09-02 14:10:00,47.21,47.21,47.2,47.21,5700.0,37.7634,37.7634,37.7554,37.7634,5700.0
2014-09-02 14:15:00,47.2,47.22,47.2,47.21,7700.0,37.7554,37.7714,37.7554,37.7634,7700.0
2014-09-02 14:20:00,47.22,47.23,47.21,47.23,7700.0,37.7714,37.7794,37.7634,37.7794,7700.0
2014-09-02 14:25:00,47.23,47.23,47.21,47.22,11300.0,37.7794,37.7794,37.7634,37.7714,11300.0
2014-09-02 14:30:00,47.22,47.23,47.2,47.2,10800.0,37.7714,37.7794,37.7554,37.7554,10800.0
2014-09-02 14:35:00,47.19,47.2,47.19,47.2,4900.0,37.7474,37.7554,37.7474,37.7554,4900.0
2014-09-02 14:40:00,47.19,47.21,47.19,47.21,16500.0,37.7474,37.7634,37.7474,37.7634,16500.0
2014-09-02 14:45:00,47.2,47.23,47.2,47.23,7500.0,37.7554,37.7794,37.7554,37.7794,7500.0
2014-09-02 14:50:00,47.22,47.23,47.21,47.23,13000.0,37.7714,37.7794,37.7634,37.7794,13000.0
2014-09-02 14:55:00,47.22,47.24,47.22,47.22,20000.0,37.7714,37.7874,37.7714,37.7714,20000.0
2014-09-02 15:00:00,47.22,47.24,47.21,47.23,10100.0,37.7714,37.7874,37.7634,37.7794,10100.0
2014-09-02 15:05:00,47.23,47.24,47.22,47.24,12200.0,37.7794,37.7874,37.7714,37.7874,12200.0
2014-09-02 15:10:00,47.23,47.24,47.23,47.24,8200.0,37.7794,37.7874,37.7794,37.7874,8200.0
2014-09-02 15:15:00,47.24,47.25,47.23,47.24,19300.0,37.7874,37.7954,37.7794,37.7874,19300.0
2014-09-02 15:20:00,47.24,47.25,47.24,47.24,9100.0,37.7874,37.7954,37.7874,37.7874,9100.0
2014-09-02 15:25:00,47.24,47.25,47.23,47.24,16900.0,37.7874,37.7954,37.7794,37.7874,16900.0
2014-09-02 15:30:00,47.23,47.23,47.21,47.23,26400.0,37.7794,37.7794,37.7634,37.7794,26400.0
2014-09-02 15:35:00,47.22,47.23,47.22,47.23,12900.0,37.7714,37.7794,37.7714,37.7794,12900.0
2014-09-02 15:40:00,47.23,47.23,47.21,47.22,30400.0,37.7794,37.7794,37.7634,37.7714,30400.0
2014-09-02 15:45:00,47.22,47.26,47.22,47.26,55800.0,37.7714,37.8034,37.7714,37.8034,55800.0
2014-09-02 15:50:00,47.26,47.27,47.22,47.22,46400.0,37.8034,37.8114,37.7714,37.7714,46400.0
2014-09-02 15:55:00,47.23,47.25,47.23,47.25,63700.0,37.7794,37.7954,37.7794,37.7954,63700.0
2014-09-03 09:30:00,47.0,47.08,46.9,46.98,56200.0,37.8959,37.9604,37.8153,37.8798,56200.0
2014-09-03 09:35:00,46.97,46.97,46.9,46.94,29900.0,37.8717,37.8717,37.8153,37.8475,29900.0
2014-09-03 09:40:00,46.93,47.06,46.92,47.02,24600.0,37.8394,37.9443,37.8314,37.912,24600.0
2014-09-03 09:45:00,47.02,47.05,46.98,46.98,15500.0,37.912,37.9362,37.8798,37.8798,15500.0
2014-09-03 09:50:00,46.98,46.98,46.89,46.91,22100.0,37.8798,37.8798,37.8072,37.8233,22100.0
2014-09-03 09:55:00,46.91,46.99,46.91,46.97,7000.0,37.8233,37.8878,37.8233,37.8717,7000.0
2014-09-03 10:00:00,46.97,47.06,46.97,47.03,27100.0,37.8717,37.9443,37.8717,37.9201,27100.0
2014-09-03 10:05:00,47.04,47.08,47.04,47.06,10300.0,37.9281,37.9604,37.9281,37.9443,10300.0
2014-09-03 10:10:00,47.05,47.09,47.04,47.07,27200.0,37.9362,37.9685,37.9281,37.9523,27200.0
2014-09-03 10:15:00,47.07,47.09,46.99,46.99,15900.0,37.9523,37.9685,37.8878,37.8878,15900.0
2014-09-03 10:20:00,46.99,47.0,46.94,46.95,13400.0,37.8878,37.8959,37.8475,37.8556,13400.0
2014-09-03 10:25:00,46.96,47.02,46.96,47.01,7500.0,37.8636,37.912,37.8636,37.904,7500.0
2014-09-03 10:30:00,47.01,47.01,46.98,47.0,9800.0,37.904,37.904,37.8798,37.8959,9800.0
2014-09-03 10:35:00,46.99,46.99,46.97,46.98,14600.0,37.8878,37.8878,37.8717,37.8798,14600.0
2014-09-03 10:40:00,46.99,47.03,46.99,47.03,18100.0,37.8878,37.9201,37.8878,37.9201,18100.0
2014-09-03 10:45:00,47.03,47.04,47.01,47.03,7000.0,37.9201,37.9281,37.904,37.9201,7000.0
2014-09-03 10:50:00,47.04,47.05,47.01,47.01,11600.0,37.9281,37.9362,37.904,37.904,11600.0
2014-09-03 10:55:00,47.01,47.01,46.99,47.0,8900.0,37.904,37.904,37.8878,37.8959,8900.0
2014-09-03 11:00:00,47.01,47.02,46.96,46.96,13100.0,37.904,37.912,37.8636,37.8636,13100.0
2014-09-03 11:05:00,46.97,46.98,46.96,46.96,8100.0,37.8717,37.8798,37.8636,37.8636,8100.0
2014-09-03 11:10:00,46.95,46.96,46.91,46.92,27200.0,37.8556,37.8636,37.8233,37.8314,27200.0
2014-09-03 11:15:00,46.91,46.91,46.87,46.88,10700.0,37.8233,37.8233,37.7911,37.7991,10700.0
2014-09-03 11:20:00,46.87,46.9,46.86,46.89,11600.0,37.7911,37.8153,37.783,37.8072,11600.0
2014-09-03 11:25:00,46.89,46.9,46.86,46.87,5800.0,37.8072,37.8153,37.783,37.7911,5800.0
2014-09-03 11:30:00,46.85,46.9,46.85,46.88,13800.0,37.7749,37.8153,37.7749,37.7991,13800.0
2014-09-03 11:35:00,46.88,46.91,46.87,46.87,8600.0,37.7991,37.8233,37.7911,37.7911,8600.0
2014-09-03 11:40:00,46.87,46.88,46.84,46.85,7900.0,37.7911,37.7991,37.7669,37.7749,7900.0
2014-09-03 11:45:00,46.84,46.87,46.84,46.86,8600.0,37.7669,37.7911,37.7669,37.783,8600.0
2014-09-03 11:50:00,46.87,46.92,46.87,46.92,6100.0,37.7911,37.8314,37.7911,37.8314,6100.0
2014-09-03 11:55:00,46.92,46.92,46.87,46.87,13100.0,37.8314,37.8314,37.7911,37.7911,13100.0
2014-09-03 12:00:00,46.87,46.88,46.82,46.84,8000.0,37.7911,37.7991,37.7508,37.7669,8000.0
2014-09-03 12:05:00,46.85,46.87,46.85,46.85,9000.0,37.7749,37.7911,37.7749,37.7749,9000.0
2014-09-03 12:10:00,46.86,46.89,46.85,46.87,8600.0,37.783,37.8072,37.7749,37.7911,8600.0
2014-09-03 12:15:00,46.87,46.89,46.86,46.89,9600.0,37.7911,37.8072,37.783,37.8072,9600.0
2014-09-03 12:20:00,46.89,46.93,46.89,46.93,4100.0,37.8072,37.8394,37.8072,37.8394,4100.0
2014-09-03 12:25:00,46.93,46.94,46.9,46.93,6800.0,37.8394,37.8475,37.8153,37.8394,6800.0
2014-09-03 12:30:00,46.94,46.94,46.91,46.91,7700.0,37.8475,37.8475,37.8233,37.8233,7700.0
2014-09-03 12:35:00,46.92,46.94,46.91,46.94,6900.0,37.8314,37.8475,37.8233,37.8475,6900.0
2014-09-03 12:40:00,46.94,46.95,46.92,46.92,5400.0,37.8475,37.8556,37.8314,37.8314,5400.0
2014-09-03 12:45:00,46.93,46.93,46.91,46.91,8300.0,37.8394,37.8394,37.8233,37.8233,8300.0
2014-09-03 12:50:00,46.91,46.92,46.9,46.9,5800.0,37.8233,37.8314,37.8153,37.8153,5800.0
2014-09-03 12:55:00,46.9,46.92,46.9,46.91,3200.0,37.8153,37.8314,37.8153,37.8233,3200.0
2014-09-03 13:00:00,46.91,46.92,46.9,46.91,6300.0,37.8233,37.8314,37.8153,37.8233,6300.0
2014-09-03 13:05:00,46.9,46.91,46.9,46.9,6600.0,37.8153,37.8233,37.8153,37.8153,6600.0
2014-09-03 13:10:00,46.9,46.92,46.89,46.92,4000.0,37.8153,37.8314,37.8072,37.8314,4000.0
2014-09-03 13:15:00,46.92,46.92,46.9,46.9,6400.0,37.8314,37.8314,37.8153,37.8153,6400.0
2014-09-03 13:20:00,46.9,46.9,46.88,46.89,5800.0,37.8153,37.8153,37.7991,37.8072,5800.0
2014-09-03 13:25:00,46.91,46.92,46.87,46.88,9500.0,37.8233,37.8314,37.7911,37.7991,9500.0
2014-09-03 13:30:00,46.89,46.9,46.88,46.89,5300.0,37.8072,37.8153,37.7991,37.8072,5300.0
2014-09-03 13:35:00,46.89,46.9,46.86,46.86,4600.0,37.8072,37.8153,37.783,37.783,4600.0
2014-09-03 13:40:00,46.87,46.88,46.86,46.87,6400.0,37.7911,37.7991,37.783,37.7911,6400.0
2014-09-03 13:45:00,46.88,46.9,46.84,46.84,12600.0,37.7991,37.8153,37.7669,37.7669,12600.0
2014-09-03 13:50:00,46.84,46.85,46.83,46.84,11700.0,37.7669,37.7749,37.7588,37.7669,11700.0
2014-09-03 13:55:00,46.84,46.91,46.83,46.91,37900.0,37.7669,37.8233,37.7588,37.8233,37900.0
2014-09-03 14:00:00,46.91,46.92,46.9,46.9,24200.0,37.8233,37.8314,37.8153,37.8153,24200.0
2014-09-03 14:05:00,46.9,46.91,46.89,46.9,10400.0,37.8153,37.8233,37.8072,37.8153,10400.0
2014-09-03 14:10:00,46.89,46.91,46.88,46.89,9800.0,37.8072,37.8233,37.7991,37.8072,9800.0
2014-09-03 14:15:00,46.89,46.9,46.88,46.9,10500.0,37.8072,37.8153,37.7991,37.8153,10500.0
2014-09-03 14:20:00,46.89,46.91,46.86,46.91,15000.0,37.8072,37.8233,37.783,37.8233,15000.0
2014-09-03 14:25:00,46.91,46.91,46.87,46.91,28400.0,37.8233,37.8233,37.7911,37.8233,28400.0
2014-09-03 14:30:00,46.9,46.92,46.9,46.92,5900.0,37.8153,37.8314,37.8153,37.8314,5900.0
2014-09-03 14:35:00,46.92,46.93,46.91,46.91,6500.0,37.8314,37.8394,37.8233,37.8233,6500.0
2014-09-03 14:40:00,46.92,46.98,46.92,46.97,45400.0,37.8314,37.8798,37.8314,37.8717,45400.0
2014-09-03 14:45:00,46.96,46.97,46.94,46.94,10100.0,37.8636,37.8717,37.8475,37.8475,10100.0
2014-09-03 14:50:00,46.93,46.94,46.91,46.92,6200.0,37.8394,37.8475,37.8233,37.8314,6200.0
2014-09-03 14:55:00,46.91,46.91,46.87,46.87,20100.0,37.8233,37.8233,37.7911,37.7911,20100.0
2014-09-03 15:00:00,46.87,46.87,46.84,46.86,10600.0,37.7911,37.7911,37.7669,37.783,10600.0
2014-09-03 15:05:00,46.85,46.86,46.83,46.85,14100.0,37.7749,37.783,37.7588,37.7749,14100.0
2014-09-03 15:10:00,46.85,46.88,46.84,46.84,8900.0,37.7749,37.7991,37.7669,37.7669,8900.0
2014-09-03 15:15:00,46.84,46.85,46.82,46.85,18200.0,37.7669,37.7749,37.7508,37.7749,18200.0
2014-09-03 15:20:00,46.85,46.85,46.82,46.83,12000.0,37.7749,37.7749,37.7508,37.7588,12000.0
2014-09-03 15:25:00,46.83,46.84,46.83,46.84,6200.0,37.7588,37.7669,37.7588,37.7669,6200.0
2014-09-03 15:30:00,46.84,46.84,46.82,46.83,8900.0,37.7669,37.7669,37.7508,37.7588,8900.0
2014-09-03 15:35:00,46.83,46.87,46.83,46.84,30000.0,37.7588,37.7911,37.7588,37.7669,30000.0
2014-09-03 15:40:00,46.84,46.88,46.84,46.88,22500.0,37.7669,37.7991,37.7669,37.7991,22500.0
2014-09-03 15:45:00,46.88,46.9,46.87,46.9,39600.0,37.7991,37.8153,37.7911,37.8153,39600.0
2014-09-03 15:50:00,46.9,46.93,46.9,46.93,48900.0,37.8153,37.8394,37.8153,37.8394,48900.0
2014-09-03 15:55:00,46.93,46.94,46.91,46.92,88200.0,37.8394,37.8475,37.8233,37.8314,88200.0
2014-09-04 09:30:00,46.93,47.18,46.92,47.18,37400.0,37.8394,38.041,37.8314,38.041,37400.0
2014-09-04 09:35:00,47.2,47.21,47.1,47.1,19600.0,38.0571,38.0652,37.9765,37.9765,19600.0
2014-09-04 09:40:00,47.11,47.19,47.1,47.18,20700.0,37.9846,38.0491,37.9765,38.041,20700.0
2014-09-04 09:45:00,47.16,47.17,47.12,47.12,9400.0,38.0249,38.033,37.9926,37.9926,9400.0
2014-09-04 09:50:00,47.11,47.17,47.11,47.15,32100.0,37.9846,38.033,37.9846,38.0168,32100.0
2014-09-04 09:55:00,47.13,47.15,47.08,47.1,40800.0,38.0007,38.0168,37.9604,37.9765,40800.0
2014-09-04 10:00:00,47.09,47.13,47.06,47.06,9900.0,37.9685,38.0007,37.9443,37.9443,9900.0
2014-09-04 10:05:00,47.05,47.08,47.05,47.06,7800.0,37.9362,37.9604,37.9362,37.9443,7800.0
2014-09-04 10:10:00,47.07,47.13,47.06,47.12,13000.0,37.9523,38.0007,37.9443,37.9926,13000.0
2014-09-04 10:15:00,47.12,47.12,47.05,47.05,7000.0,37.9926,37.9926,37.9362,37.9362,7000.0
2014-09-04 10:20:00,47.05,47.05,47.02,47.05,4700.0,37.9362,37.9362,37.912,37.9362,4700.0
2014-09-04 10:25:00,47.05,47.1,47.05,47.07,9200.0,37.9362,37.9765,37.9362,37.9523,9200.0
2014-09-04 10:30:00,47.07,47.13,47.05,47.09,9900.0,37.9523,38.0007,37.9362,37.9685,9900.0
2014-09-04 10:35:00,47.09,47.09,47.03,47.05,8800.0,37.9685,37.9685,37.9201,37.9362,8800.0
2014-09-04 10:40:00,47.04,47.05,47.02,47.05,5500.0,37.9281,37.9362,37.912,37.9362,5500.0
2014-09-04 10:45:00,47.05,47.07,47.02,47.06,11900.0,37.9362,37.9523,37.912,37.9443,11900.0
2014-09-04 10:50:00,47.07,47.09,47.07,47.07,8400.0,37.9523,37.9685,37.9523,37.9523,8400.0
2014-09-04 10:55:00,47.08,47.09,47.05,47.09,6200.0,37.9604,37.9685,37.9362,37.9685,6200.0
2014-09-04 11:00:00,47.08,47.11,47.08,47.1,8700.0,37.9604,37.9846,37.9604,37.9765,8700.0
2014-09-04 11:05:00,47.1,47.1,47.06,47.09,21400.0,37.9765,37.9765,37.9443,37.9685,21400.0
2014-09-04 11:10:00,47.09,47.1,47.08,47.1,6500.0,37.9685,37.9765,37.9604,37.9765,6500.0
2014-09-04 11:15:00,47.09,47.09,47.06,47.06,6900.0,37.9685,37.9685,37.9443,37.9443,6900.0
2014-09-04 11:20:00,47.07,47.09,47.07,47.09,4100.0,37.9523,37.9685,37.9523,37.9685,4100.0
2014-09-04 11:25:00,47.09,47.1,47.07,47.07,13100.0,37.9685,37.9765,37.9523,37.9523,13100.0
2014-09-04 11:30:00,47.07,47.12,47.07,47.12,7200.0,37.9523,37.9926,37.9523,37.9926,7200.0
2014-09-04 11:35:00,47.11,47.13,47.11,47.12,5400.0,37.9846,38.0007,37.9846,37.9926,5400.0
2014-09-04 11:40:00,47.11,47.12,47.1,47.1,8200.0,37.9846,37.9926,37.9765,37.9765,8200.0
2014-09-04 11:45:00,47.1,47.11,47.08,47.1,6900.0,37.9765,37.9846,37.9604,37.9765,6900.0
2014-09-04 11:50:00,47.11,47.13,47.11,47.12,2500.0,37.9846,38.0007,37.9846,37.9926,2500.0
2014-09-04 11:55:00,47.12,47.13,47.1,47.1,4200.0,37.9926,38.0007,37.9765,37.9765,4200.0
2014-09-04 12:00:00,47.1,47.11,47.09,47.1,4300.0,37.9765,37.9846,37.9685,37.9765,4300.0
2014-09-04 12:05:00,47.1,47.11,47.09,47.11,6400.0,37.9765,37.9846,37.9685,37.9846,6400.0
2014-09-04 12:10:00,47.11,47.11,47.09,47.1,6700.0,37.9846,37.9846,37.9685,37.9765,6700.0
2014-09-04 12:15:00,47.09,47.11,47.09,47.11,3000.0,37.9685,37.9846,37.9685,37.9846,3000.0
2014-09-04 12:20:00,47.11,47.11,47.07,47.09,28600.0,37.9846,37.9846,37.9523,37.9685,28600.0
2014-09-04 12:25:00,47.1,47.11,47.08,47.1,21400.0,37.9765,37.9846,37.9604,37.9765,21400.0
2014-09-04 12:30:00,47.09,47.11,47.09,47.1,5000.0,37.9685,37.9846,37.9685,37.9765,5000.0
2014-09-04 12:35:00,47.11,47.13,47.1,47.11,8700.0,37.9846,38.0007,37.9765,37.9846,8700.0
2014-09-04 12:40:00,47.11,47.12,47.08,47.08,8000.0,37.9846,37.9926,37.9604,37.9604,8000.0
2014-09-04 12:45:00,47.08,47.08,47.06,47.07,6800.0,37.9604,37.9604,37.9443,37.9523,6800.0
2014-09-04 12:50:00,47.07,47.08,47.06,47.06,2400.0,37.9523,37.9604,37.9443,37.9443,2400.0
2014-09-04 12:55:00,47.07,47.07,47.05,47.05,2000.0,37.9523,37.9523,37.9362,37.9362,2000.0
2014-09-04 13:00:00,47.05,47.05,47.04,47.04,6300.0,37.9362,37.9362,37.9281,37.9281,6300.0
2014-09-04 13:05:00,47.03,47.05,47.03,47.04,3900.0,37.9201,37.9362,37.9201,37.9281,3900.0
2014-09-04 13:10:00,47.03,47.05,47.03,47.04,3200.0,37.9201,37.9362,37.9201,37.9281,3200.0
2014-09-04 13:15:00,47.03,47.04,47.01,47.02,7700.0,37.9201,37.9281,37.904,37.912,7700.0
2014-09-04 13:20:00,47.01,47.01,46.99,47.01,14500.0,37.904,37.904,37.8878,37.904,14500.0
2014-09-04 13:25:00,47.01,47.01,47.0,47.0,5300.0,37.904,37.904,37.8959,37.8959,5300.0
2014-09-04 13:30:00,47.01,47.02,46.98,46.99,16300.0,37.904,37.912,37.8798,37.8878,16300.0
2014-09-04 13:35:00,46.99,46.99,46.97,46.97,3100.0,37.8878,37.8878,37.8717,37.8717,3100.0
2014-09-04 13:40:00,46.98,46.99,46.97,46.98,3000.0,37.8798,37.8878,37.8717,37.8798,3000.0
2014-09-04 13:45:00,46.98,46.98,46.98,46.98,4600.0,37.8798,37.8798,37.8798,37.8798,4600.0
2014-09-04 13:50:00,46.97,46.99,46.97,46.99,11000.0,37.8717,37.8878,37.8717,37.8878,11000.0
2014-09-04 13:55:00,46.99,47.0,46.98,46.99,4800.0,37.8878,37.8959,37.8798,37.8878,4800.0
2014-09-04 14:00:00,46.99,47.03,46.99,47.03,9700.0,37.8878,37.9201,37.8878,37.9201,9700.0
2014-09-04 14:05:00,47.02,47.03,47.0,47.02,12700.0,37.912,37.9201,37.8959,37.912,12700.0
2014-09-04 14:10:00,47.01,47.03,46.98,46.98,15600.0,37.904,37.9201,37.8798,37.8798,15600.0
2014-09-04 14:15:00,46.98,46.99,46.94,46.94,6800.0,37.8798,37.8878,37.8475,37.8475,6800.0
2014-09-04 14:20:00,46.93,46.93,46.84,46.84,27600.0,37.8394,37.8394,37.7669,37.7669,27600.0
2014-09-04 14:25:00,46.84,46.86,46.79,46.81,21200.0,37.7669,37.783,37.7266,37.7427,21200.0
2014-09-04 14:30:00,46.81,46.84,46.8,46.81,9700.0,37.7427,37.7669,37.7346,37.7427,9700.0
2014-09-04 14:35:00,46.8,46.8,46.75,46.76,27700.0,37.7346,37.7346,37.6943,37.7024,27700.0
2014-09-04 14:40:00,46.77,46.79,46.76,46.77,11800.0,37.7104,37.7266,37.7024,37.7104,11800.0
2014-09-04 14:45:00,46.77,46.78,46.75,46.75,9300.0,37.7104,37.7185,37.6943,37.6943,9300.0
2014-09-04 14:50:00,46.75,46.75,46.73,46.74,20500.0,37.6943,37.6943,37.6782,37.6863,20500.0
2014-09-04 14:55:00,46.75,46.77,46.7,46.7,17300.0,37.6943,37.7104,37.654,37.654,17300.0
2014-09-04 15:00:00,46.71,46.76,46.7,46.74,16600.0,37.6621,37.7024,37.654,37.6863,16600.0
2014-09-04 15:05:00,46.75,46.75,46.71,46.74,14000.0,37.6943,37.6943,37.6621,37.6863,14000.0
2014-09-04 15:10:00,46.73,46.73,46.67,46.68,16600.0,37.6782,37.6782,37.6298,37.6379,16600.0
2014-09-04 15:15:00,46.69,46.72,46.68,46.69,28400.0,37.6459,37.6701,37.6379,37.6459,28400.0
2014-09-04 15:20:00,46.7,46.72,46.69,46.72,8400.0,37.654,37.6701,37.6459,37.6701,8400.0
2014-09-04 15:25:00,46.72,46.75,46.71,46.75,8400.0,37.6701,37.6943,37.6621,37.6943,8400.0
2014-09-04 15:30:00,46.74,46.75,46.73,46.73,36500.0,37.6863,37.6943,37.6782,37.6782,36500.0
2014-09-04 15:35:00,46.73,46.73,46.71,46.71,18800.0,37.6782,37.6782,37.6621,37.6621,18800.0
2014-09-04 15:40:00,46.71,46.76,46.71,46.76,22500.0,37.6621,37.7024,37.6621,37.7024,22500.0
2014-09-04 15:45:00,46.76,46.83,46.75,46.83,54800.0,37.7024,37.7588,37.6943,37.7588,54800.0
2014-09-04 15:50:00,46.83,46.85,46.82,46.85,36600.0,37.7588,37.7749,37.7508,37.7749,36600.0
2014-09-04 15:55:00,46.84,46.86,46.83,46.86,80000.0,37.7669,37.783,37.7588,37.783,80000.0
2014-09-05 09:30:00,46.85,47.0,46.81,46.9,24500.0,37.7749,37.8959,37.7427,37.8153,24500.0
2014-09-05 09:35:00,46.87,46.92,46.82,46.92,20100.0,37.7911,37.8314,37.7508,37.8314,20100.0
2014-09-05 09:40:00,46.91,46.96,46.88,46.88,46100.0,37.8233,37.8636,37.7991,37.7991,46100.0
2014-09-05 09:45:00,46.88,46.94,46.88,46.94,12100.0,37.7991,37.8475,37.7991,37.8475,12100.0
2014-09-05 09:50:00,46.93,46.99,46.92,46.97,12700.0,37.8394,37.8878,37.8314,37.8717,12700.0
2014-09-05 09:55:00,46.97,46.98,46.96,46.96,8200.0,37.8717,37.8798,37.8636,37.8636,8200.0
2014-09-05 10:00:00,46.96,46.96,46.9,46.91,7800.0,37.8636,37.8636,37.8153,37.8233,7800.0
2014-09-05 10:05:00,46.9,46.91,46.88,46.91,7300.0,37.8153,37.8233,37.7991,37.8233,7300.0
2014-09-05 10:10:00,46.92,46.93,46.87,46.88,6600.0,37.8314,37.8394,37.7911,37.7991,6600.0
2014-09-05 10:15:00,46.89,46.91,46.85,46.85,11400.0,37.8072,37.8233,37.7749,37.7749,11400.0
2014-09-05 10:20:00,46.86,46.88,46.85,46.87,11700.0,37.783,37.7991,37.7749,37.7911,11700.0
2014-09-05 10:25:00,46.88,46.93,46.86,46.93,7500.0,37.7991,37.8394,37.783,37.8394,7500.0
2014-09-05 10:30:00,46.91,46.92,46.88,46.89,15400.0,37.8233,37.8314,37.7991,37.8072,15400.0
2014-09-05 10:35:00,46.89,46.93,46.89,46.9,11300.0,37.8072,37.8394,37.8072,37.8153,11300.0
2014-09-05 10:40:00,46.89,46.9,46.84,46.88,11800.0,37.8072,37.8153,37.7669,37.7991,11800.0
2014-09-05 10:45:00,46.88,46.94,46.88,46.91,13100.0,37.7991,37.8475,37.7991,37.8233,13100.0
2014-09-05 10:50:00,46.91,46.97,46.91,46.96,9600.0,37.8233,37.8717,37.8233,37.8636,9600.0
2014-09-05 10:55:00,46.96,46.97,46.92,46.92,6700.0,37.8636,37.8717,37.8314,37.8314,6700.0
2014-09-05 11:00:00,46.91,46.97,46.91,46.97,10800.0,37.8233,37.8717,37.8233,37.8717,10800.0
2014-09-05 11:05:00,46.98,47.0,46.97,47.0,10300.0,37.8798,37.8959,37.8717,37.8959,10300.0
2014-09-05 11:10:00,47.0,47.0,46.97,46.97,11800.0,37.8959,37.8959,37.8717,37.8717,11800.0
2014-09-05 11:15:00,46.97,47.0,46.97,46.99,5900.0,37.8717,37.8959,37.8717,37.8878,5900.0
2014-09-05 11:20:00,46.99,47.04,46.99,47.03,12500.0,37.8878,37.9281,37.8878,37.9201,12500.0
2014-09-05 11:25:00,47.03,47.03,47.0,47.02,15600.0,37.9201,37.9201,37.8959,37.912,15600.0
2014-09-05 11:30:00,47.02,47.04,47.0,47.0,6000.0,37.912,37.9281,37.8959,37.8959,6000.0
2014-09-05 11:35:00,47.01,47.03,47.01,47.02,6800.0,37.904,37.9201,37.904,37.912,6800.0
2014-09-05 11:40:00,47.03,47.08,47.03,47.05,9000.0,37.9201,37.9604,37.9201,37.9362,9000.0
2014-09-05 11:45:00,47.05,47.05,47.02,47.04,8900.0,37.9362,37.9362,37.912,37.9281,8900.0
2014-09-05 11:50:00,47.04,47.07,47.03,47.07,17000.0,37.9281,37.9523,37.9201,37.9523,17000.0
2014-09-05 11:55:00,47.07,47.07,47.02,47.02,9600.0,37.9523,37.9523,37.912,37.912,9600.0
2014-09-05 12:00:00,47.03,47.05,47.02,47.05,7500.0,37.9201,37.9362,37.912,37.9362,7500.0
2014-09-05 12:05:00,47.05,47.07,47.05,47.06,5500.0,37.9362,37.9523,37.9362,37.9443,5500.0
2014-09-05 12:10:00,47.05,47.08,47.05,47.06,6100.0,37.9362,37.9604,37.9362,37.9443,6100.0
2014-09-05 12:15:00,47.07,47.09,47.07,47.09,8100.0,37.9523,37.9685,37.9523,37.9685,8100.0
2014-09-05 12:20:00,47.09,47.09,47.05,47.07,12800.0,37.9685,37.9685,37.9362,37.9523,12800.0
2014-09-05 12:25:00,47.07,47.08,47.05,47.06,11400.0,37.9523,37.9604,37.9362,37.9443,11400.0
2014-09-05 12:30:00,47.06,47.08,47.05,47.07,10400.0,37.9443,37.9604,37.9362,37.9523,10400.0
2014-09-05 12:35:00,47.07,47.08,47.06,47.06,10500.0,37.9523,37.9604,37.9443,37.9443,10500.0
2014-09-05 12:40:00,47.07,47.07,47.03,47.05,45600.0,37.9523,37.9523,37.9201,37.9362,45600.0
2014-09-05 12:45:00,47.05,47.05,47.03,47.03,5800.0,37.9362,37.9362,37.9201,37.9201,5800.0
2014-09-05 12:50:00,47.03,47.04,47.0,47.0,19900.0,37.9201,37.9281,37.8959,37.8959,19900.0
2014-09-05 12:55:00,47.0,47.01,46.99,46.99,5400.0,37.8959,37.904,37.8878,37.8878,5400.0
2014-09-05 13:00:00,46.99,47.01,46.99,47.0,16400.0,37.8878,37.904,37.8878,37.8959,16400.0
2014-09-05 13:05:00,47.0,47.05,46.99,47.02,60400.0,37.8959,37.9362,37.8878,37.912,60400.0
2014-09-05 13:10:00,47.02,47.02,46.99,46.99,349300.0,37.912,37.912,37.8878,37.8878,349300.0
2014-09-05 13:15:00,46.99,47.02,46.99,47.0,20100.0,37.8878,37.912,37.8878,37.8959,20100.0
2014-09-05 13:20:00,47.01,47.06,47.01,47.05,47800.0,37.904,37.9443,37.904,37.9362,47800.0
2014-09-05 13:25:00,47.05,47.09,47.03,47.08,26700.0,37.9362,37.9685,37.9201,37.9604,26700.0
2014-09-05 13:30:00,47.08,47.15,47.08,47.15,25900.0,37.9604,38.0168,37.9604,38.0168,25900.0
2014-09-05 13:35:00,47.14,47.15,47.1,47.12,12600.0,38.0088,38.0168,37.9765,37.9926,12600.0
2014-09-05 13:40:00,47.11,47.12,47.09,47.09,5200.0,37.9846,37.9926,37.9685,37.9685,5200.0
2014-09-05 13:45:00,47.1,47.1,47.08,47.08,9300.0,37.9765,37.9765,37.9604,37.9604,9300.0
2014-09-05 13:50:00,47.09,47.1,47.08,47.09,11100.0,37.9685,37.9765,37.9604,37.9685,11100.0
2014-09-05 13:55:00,47.1,47.1,47.09,47.09,7200.0,37.9765,37.9765,37.9685,37.9685,7200.0
2014-09-05 14:00:00,47.09,47.15,47.09,47.14,22400.0,37.9685,38.0168,37.9685,38.0088,22400.0
2014-09-05 14:05:00,47.15,47.17,47.14,47.16,11700.0,38.0168,38.033,38.0088,38.0249,11700.0
2014-09-05 14:10:00,47.17,47.18,47.15,47.15,12700.0,38.033,38.041,38.0168,38.0168,12700.0
2014-09-05 14:15:00,47.15,47.16,47.1,47.11,14900.0,38.0168,38.0249,37.9765,37.9846,14900.0
2014-09-05 14:20:00,47.1,47.11,47.07,47.07,34300.0,37.9765,37.9846,37.9523,37.9523,34300.0
2014-09-05 14:25:00,47.08,47.08,47.05,47.05,11100.0,37.9604,37.9604,37.9362,37.9362,11100.0
2014-09-05 14:30:00,47.05,47.06,47.03,47.05,13200.0,37.9362,37.9443,37.9201,37.9362,13200.0
2014-09-05 14:35:00,47.05,47.05,47.03,47.03,9800.0,37.9362,37.9362,37.9201,37.9201,9800.0
2014-09-05 14:40:00,47.03,47.05,47.03,47.03,12600.0,37.9201,37.9362,37.9201,37.9201,12600.0
2014-09-05 14:45:00,47.04,47.05,47.03,47.05,4100.0,37.9281,37.9362,37.9201,37.9362,4100.0
2014-09-05 14:50:00,47.05,47.05,47.03,47.05,7100.0,37.9362,37.9362,37.9201,37.9362,7100.0
2014-09-05 14:55:00,47.05,47.05,47.03,47.03,16400.0,37.9362,37.9362,37.9201,37.9201,16400.0
2014-09-05 15:00:00,47.04,47.04,47.02,47.03,21700.0,37.9281,37.9281,37.912,37.9201,21700.0
2014-09-05 15:05:00,47.03,47.05,47.03,47.04,23400.0,37.9201,37.9362,37.9201,37.9281,23400.0
2014-09-05 15:10:00,47.04,47.06,47.04,47.05,21600.0,37.9281,37.9443,37.9281,37.9362,21600.0
2014-09-05 15:15:00,47.05,47.06,47.04,47.05,21400.0,37.9362,37.9443,37.9281,37.9362,21400.0
2014-09-05 15:20:00,47.05,47.06,47.03,47.03,15600.0,37.9362,37.9443,37.9201,37.9201,15600.0
2014-09-05 15:25:00,47.04,47.05,47.03,47.04,26000.0,37.9281,37.9362,37.9201,37.9281,26000.0
2014-09-05 15:30:00,47.04,47.05,47.03,47.03,12400.0,37.9281,37.9362,37.9201,37.9201,12400.0
2014-09-05 15:35:00,47.04,47.05,47.03,47.05,19300.0,37.9281,37.9362,37.9201,37.9362,19300.0
2014-09-05 15:40:00,47.04,47.07,47.04,47.05,52100.0,37.9281,37.9523,37.9281,37.9362,52100.0
2014-09-05 15:45:00,47.05,47.07,47.03,47.04,52300.0,37.9362,37.9523,37.9201,37.9281,52300.0
2014-09-05 15:50:00,47.04,47.07,47.04,47.04,71700.0,37.9281,37.9523,37.9281,37.9281,71700.0
2014-09-05 15:55:00,47.05,47.05,47.03,47.04,67400.0,37.9362,37.9362,37.9201,37.9281,67400.0
2014-09-08 09:30:00,47.05,47.07,47.02,47.04,23100.0,37.9362,37.9523,37.912,37.9281,23100.0
2014-09-08 09:35:00,47.05,47.07,47.03,47.06,14500.0,37.9362,37.9523,37.9201,37.9443,14500.0
2014-09-08 09:40:00,47.06,47.1,46.97,47.09,74100.0,37.9443,37.9765,37.8717,37.9685,74100.0
2014-09-08 09:45:00,47.09,47.14,47.08,47.11,20500.0,37.9685,38.0088,37.9604,37.9846,20500.0
2014-09-08 09:50:00,47.11,47.15,47.11,47.14,15300.0,37.9846,38.0168,37.9846,38.0088,15300.0
2014-09-08 09:55:00,47.13,47.16,47.09,47.1,9400.0,38.0007,38.0249,37.9685,37.9765,9400.0
2014-09-08 10:00:00,47.11,47.22,47.11,47.21,19900.0,37.9846,38.0733,37.9846,38.0652,19900.0
2014-09-08 10:05:00,47.21,47.24,47.21,47.21,7300.0,38.0652,38.0894,38.0652,38.0652,7300.0
2014-09-08 10:10:00,47.21,47.21,47.15,47.15,7200.0,38.0652,38.0652,38.0168,38.0168,7200.0
2014-09-08 10:15:00,47.15,47.16,47.09,47.09,8800.0,38.0168,38.0249,37.9685,37.9685,8800.0
2014-09-08 10:20:00,47.1,47.1,47.05,47.08,9900.0,37.9765,37.9765,37.9362,37.9604,9900.0
2014-09-08 10:25:00,47.08,47.09,47.02,47.02,8600.0,37.9604,37.9685,37.912,37.912,8600.0
2014-09-08 10:30:00,47.02,47.02,46.97,46.98,7000.0,37.912,37.912,37.8717,37.8798,7000.0
2014-09-08 10:35:00,46.98,47.02,46.98,47.02,10100.0,37.8798,37.912,37.8798,37.912,10100.0
2014-09-08 10:40:00,47.01,47.05,47.01,47.04,6000.0,37.904,37.9362,37.904,37.9281,6000.0
2014-09-08 10:45:00,47.04,47.08,47.01,47.01,12700.0,37.9281,37.9604,37.904,37.904,12700.0
2014-09-08 10:50:00,47.0,47.01,46.96,46.97,6600.0,37.8959,37.904,37.8636,37.8717,6600.0
2014-09-08 10:55:00,46.98,47.02,46.98,47.02,5500.0,37.8798,37.912,37.8798,37.912,5500.0
2014-09-08 11:00:00,47.02,47.02,46.98,47.01,4500.0,37.912,37.912,37.8798,37.904,4500.0
2014-09-08 11:05:00,47.0,47.03,47.0,47.03,4900.0,37.8959,37.9201,37.8959,37.9201,4900.0
2014-09-08 11:10:00,47.05,47.07,47.03,47.07,3600.0,37.9362,37.9523,37.9201,37.9523,3600.0
2014-09-08 11:15:00,47.06,47.09,47.06,47.07,7700.0,37.9443,37.9685,37.9443,37.9523,7700.0
2014-09-08 11:20:00,47.07,47.11,47.06,47.11,8800.0,37.9523,37.9846,37.9443,37.9846,8800.0
2014-09-08 11:25:00,47.11,47.13,47.09,47.12,4500.0,37.9846,38.0007,37.9685,37.9926,4500.0
2014-09-08 11:30:00,47.11,47.13,47.11,47.12,4300.0,37.9846,38.0007,37.9846,37.9926,4300.0
2014-09-08 11:35:00,47.12,47.13,47.1,47.12,16500.0,37.9926,38.0007,37.9765,37.9926,16500.0
2014-09-08 11:40:00,47.12,47.16,47.11,47.15,19200.0,37.9926,38.0249,37.9846,38.0168,19200.0
2014-09-08 11:45:00,47.15,47.19,47.13,47.14,41000.0,38.0168,38.0491,38.0007,38.0088,41000.0
2014-09-08 11:50:00,47.14,47.16,47.14,47.14,6900.0,38.0088,38.0249,38.0088,38.0088,6900.0
2014-09-08 11:55:00,47.13,47.17,47.13,47.15,8000.0,38.0007,38.033,38.0007,38.0168,8000.0
2014-09-08 12:00:00,47.15,47.19,47.15,47.16,22200.0,38.0168,38.0491,38.0168,38.0249,22200.0
2014-09-08 12:05:00,47.16,47.16,47.15,47.16,2700.0,38.0249,38.0249,38.0168,38.0249,2700.0
2014-09-08 12:10:00,47.15,47.2,47.15,47.17,26000.0,38.0168,38.0571,38.0168,38.033,26000.0
2014-09-08 12:15:00,47.17,47.18,47.15,47.16,7300.0,38.033,38.041,38.0168,38.0249,7300.0
2014-09-08 12:20:00,47.15,47.17,47.15,47.16,7700.0,38.0168,38.033,38.0168,38.0249,7700.0
2014-09-08 12:25:00,47.15,47.18,47.15,47.18,12000.0,38.0168,38.041,38.0168,38.041,12000.0
2014-09-08 12:30:00,47.19,47.19,47.17,47.17,5800.0,38.0491,38.0491,38.033,38.033,5800.0
2014-09-08 12:35:00,47.18,47.19,47.17,47.18,15000.0,38.041,38.0491,38.033,38.041,15000.0
2014-09-08 12:40:00,47.17,47.18,47.15,47.17,2800.0,38.033,38.041,38.0168,38.033,2800.0
2014-09-08 12:45:00,47.16,47.17,47.15,47.17,8800.0,38.0249,38.033,38.0168,38.033,8800.0
2014-09-08 12:50:00,47.16,47.17,47.15,47.17,4700.0,38.0249,38.033,38.0168,38.033,4700.0
2014-09-08 12:55:00,47.17,47.19,47.17,47.17,5600.0,38.033,38.0491,38.033,38.033,5600.0
2014-09-08 13:00:00,47.17,47.18,47.16,47.16,3000.0,38.033,38.041,38.0249,38.0249,3000.0
2014-09-08 13:05:00,47.16,47.18,47.16,47.16,13600.0,38.0249,38.041,38.0249,38.0249,13600.0
2014-09-08 13:10:00,47.16,47.18,47.16,47.17,15000.0,38.0249,38.041,38.0249,38.033,15000.0
2014-09-08 13:15:00,47.18,47.18,47.14,47.16,22600.0,38.041,38.041,38.0088,38.0249,22600.0
2014-09-08 13:20:00,47.15,47.18,47.15,47.16,38900.0,38.0168,38.041,38.0168,38.0249,38900.0
2014-09-08 13:25:00,47.16,47.18,47.16,47.16,15000.0,38.0249,38.041,38.0249,38.0249,15000.0
2014-09-08 13:30:00,47.16,47.18,47.11,47.13,55800.0,38.0249,38.041,37.9846,38.0007,55800.0
2014-09-08 13:35:00,47.13,47.17,47.11,47.12,36900.0,38.0007,38.033,37.9846,37.9926,36900.0
2014-09-08 13:40:00,47.13,47.13,47.09,47.11,21200.0,38.0007,38.0007,37.9685,37.9846,21200.0
2014-09-08 13:45:00,47.11,47.12,47.09,47.1,12600.0,37.9846,37.9926,37.9685,37.9765,12600.0
2014-09-08 13:50:00,47.11,47.13,47.1,47.1,8200.0,37.9846,38.0007,37.9765,37.9765,8200.0
2014-09-08 13:55:00,47.11,47.11,47.1,47.11,4000.0,37.9846,37.9846,37.9765,37.9846,4000.0
2014-09-08 14:00:00,47.1,47.12,47.09,47.09,3900.0,37.9765,37.9926,37.9685,37.9685,3900.0
2014-09-08 14:05:00,47.1,47.14,47.1,47.13,9100.0,37.9765,38.0088,37.9765,38.0007,9100.0
2014-09-08 14:10:00,47.13,47.14,47.11,47.11,20400.0,38.0007,38.0088,37.9846,37.9846,20400.0
2014-09-08 14:15:00,47.12,47.14,47.12,47.13,12600.0,37.9926,38.0088,37.9926,38.0007,12600.0
2014-09-08 14:20:00,47.13,47.13,47.1,47.1,11300.0,38.0007,38.0007,37.9765,37.9765,11300.0
2014-09-08 14:25:00,47.11,47.14,47.1,47.13,25000.0,37.9846,38.0088,37.9765,38.0007,25000.0
2014-09-08 14:30:00,47.13,47.14,47.11,47.13,9700.0,38.0007,38.0088,37.9846,38.0007,9700.0
2014-09-08 14:35:00,47.14,47.14,47.11,47.13,41100.0,38.0088,38.0088,37.9846,38.0007,41100.0
2014-09-08 14:40:00,47.13,47.13,47.12,47.12,6600.0,38.0007,38.0007,37.9926,37.9926,6600.0
2014-09-08 14:45:00,47.11,47.14,47.11,47.14,2700.0,37.9846,38.0088,37.9846,38.0088,2700.0
2014-09-08 14:50:00,47.13,47.14,47.13,47.14,4100.0,38.0007,38.0088,38.0007,38.0088,4100.0
2014-09-08 14:55:00,47.14,47.14,47.13,47.13,4700.0,38.0088,38.0088,38.0007,38.0007,4700.0
2014-09-08 15:00:00,47.13,47.17,47.13,47.16,10600.0,38.0007,38.033,38.0007,38.0249,10600.0
2014-09-08 15:05:00,47.16,47.17,47.15,47.15,8100.0,38.0249,38.033,38.0168,38.0168,8100.0
2014-09-08 15:10:00,47.16,47.17,47.15,47.16,8000.0,38.0249,38.033,38.0168,38.0249,8000.0
2014-09-08 15:15:00,47.17,47.18,47.16,47.17,7900.0,38.033,38.041,38.0249,38.033,7900.0
2014-09-08 15:20:00,47.16,47.17,47.14,47.14,6800.0,38.0249,38.033,38.0088,38.0088,6800.0
2014-09-08 15:25:00,47.14,47.17,47.14,47.15,13300.0,38.0088,38.033,38.0088,38.0168,13300.0
2014-09-08 15:30:00,47.16,47.16,47.13,47.15,11000.0,38.0249,38.0249,38.0007,38.0168,11000.0
2014-09-08 15:35:00,47.15,47.19,47.15,47.19,13000.0,38.0168,38.0491,38.0168,38.0491,13000.0
2014-09-08 15:40:00,47.19,47.2,47.18,47.2,16500.0,38.0491,38.0571,38.041,38.0571,16500.0
2014-09-08 15:45:00,47.21,47.22,47.2,47.2,18900.0,38.0652,38.0733,38.0571,38.0571,18900.0
2014-09-08 15:50:00,47.21,47.22,47.2,47.22,15100.0,38.0652,38.0733,38.0571,38.0733,15100.0
2014-09-08 15:55:00,47.22,47.22,47.17,47.17,37500.0,38.0733,38.0733,38.033,38.033,37500.0
2014-09-09 09:30:00,47.09,47.13,47.03,47.06,14000.0,37.9685,38.0007,37.9201,37.9443,14000.0
2014-09-09 09:35:00,47.05,47.13,47.03,47.1,13400.0,37.9362,38.0007,37.9201,37.9765,13400.0
2014-09-09 09:40:00,47.11,47.13,47.05,47.12,13900.0,37.9846,38.0007,37.9362,37.9926,13900.0
2014-09-09 09:45:00,47.1,47.14,47.08,47.08,8100.0,37.9765,38.0088,37.9604,37.9604,8100.0
2014-09-09 09:50:00,47.08,47.08,47.0,47.05,14200.0,37.9604,37.9604,37.8959,37.9362,14200.0
2014-09-09 09:55:00,47.05,47.05,47.0,47.03,10700.0,37.9362,37.9362,37.8959,37.9201,10700.0
2014-09-09 10:00:00,47.03,47.06,46.98,47.06,8500.0,37.9201,37.9443,37.8798,37.9443,8500.0
2014-09-09 10:05:00,47.05,47.1,47.05,47.08,7400.0,37.9362,37.9765,37.9362,37.9604,7400.0
2014-09-09 10:10:00,47.07,47.09,47.05,47.08,15200.0,37.9523,37.9685,37.9362,37.9604,15200.0
2014-09-09 10:15:00,47.06,47.07,47.03,47.05,2400.0,37.9443,37.9523,37.9201,37.9362,2400.0
2014-09-09 10:20:00,47.06,47.06,47.01,47.03,6100.0,37.9443,37.9443,37.904,37.9201,6100.0
2014-09-09 10:25:00,47.02,47.06,47.0,47.03,5400.0,37.912,37.9443,37.8959,37.9201,5400.0
2014-09-09 10:30:00,47.03,47.06,47.0,47.02,9700.0,37.9201,37.9443,37.8959,37.912,9700.0
2014-09-09 10:35:00,47.01,47.03,46.98,47.01,7400.0,37.904,37.9201,37.8798,37.904,7400.0
2014-09-09 10:40:00,47.01,47.03,46.99,47.02,8500.0,37.904,37.9201,37.8878,37.912,8500.0
2014-09-09 10:45:00,47.03,47.04,46.98,46.98,4900.0,37.9201,37.9281,37.8798,37.8798,4900.0
2014-09-09 10:50:00,46.98,47.02,46.97,47.0,9000.0,37.8798,37.912,37.8717,37.8959,9000.0
2014-09-09 10:55:00,47.0,47.0,46.98,46.99,2800.0,37.8959,37.8959,37.8798,37.8878,2800.0
2014-09-09 11:00:00,47.0,47.03,47.0,47.01,3900.0,37.8959,37.9201,37.8959,37.904,3900.0
2014-09-09 11:05:00,47.01,47.07,46.98,47.04,28600.0,37.904,37.9523,37.8798,37.9281,28600.0
2014-09-09 11:10:00,47.04,47.06,47.02,47.03,3900.0,37.9281,37.9443,37.912,37.9201,3900.0
2014-09-09 11:15:00,47.04,47.06,47.04,47.06,1900.0,37.9281,37.9443,37.9281,37.9443,1900.0
2014-09-09 11:20:00,47.06,47.06,47.0,47.0,3700.0,37.9443,37.9443,37.8959,37.8959,3700.0
2014-09-09 11:25:00,47.01,47.05,47.01,47.04,10900.0,37.904,37.9362,37.904,37.9281,10900.0
2014-09-09 11:30:00,47.05,47.06,47.04,47.05,2000.0,37.9362,37.9443,37.9281,37.9362,2000.0
2014-09-09 11:35:00,47.05,47.06,47.04,47.06,2900.0,37.9362,37.9443,37.9281,37.9443,2900.0
2014-09-09 11:40:00,47.06,47.07,47.05,47.07,4700.0,37.9443,37.9523,37.9362,37.9523,4700.0
2014-09-09 11:45:00,47.07,47.1,47.07,47.1,4600.0,37.9523,37.9765,37.9523,37.9765,4600.0
2014-09-09 11:50:00,47.1,47.11,47.05,47.05,8800.0,37.9765,37.9846,37.9362,37.9362,8800.0
2014-09-09 11:55:00,47.06,47.1,47.06,47.1,7400.0,37.9443,37.9765,37.9443,37.9765,7400.0
2014-09-09 12:00:00,47.1,47.1,47.06,47.08,6100.0,37.9765,37.9765,37.9443,37.9604,6100.0
2014-09-09 12:05:00,47.07,47.08,47.07,47.07,2400.0,37.9523,37.9604,37.9523,37.9523,2400.0
2014-09-09 12:10:00,47.07,47.07,47.04,47.07,2500.0,37.9523,37.9523,37.9281,37.9523,2500.0
2014-09-09 12:15:00,47.08,47.09,47.04,47.05,5800.0,37.9604,37.9685,37.9281,37.9362,5800.0
2014-09-09 12:20:00,47.05,47.09,47.05,47.09,4100.0,37.9362,37.9685,37.9362,37.9685,4100.0
2014-09-09 12:25:00,47.09,47.09,47.07,47.07,3200.0,37.9685,37.9685,37.9523,37.9523,3200.0
2014-09-09 12:30:00,47.08,47.12,47.08,47.11,5100.0,37.9604,37.9926,37.9604,37.9846,5100.0
2014-09-09 12:35:00,47.12,47.12,47.09,47.11,3800.0,37.9926,37.9926,37.9685,37.9846,3800.0
2014-09-09 12:40:00,47.11,47.13,47.1,47.11,5300.0,37.9846,38.0007,37.9765,37.9846,5300.0
2014-09-09 12:45:00,47.12,47.13,47.11,47.11,4300.0,37.9926,38.0007,37.9846,37.9846,4300.0
2014-09-09 12:50:00,47.12,47.13,47.1,47.1,1300.0,37.9926,38.0007,37.9765,37.9765,1300.0
2014-09-09 12:55:00,47.08,47.09,47.08,47.08,1400.0,37.9604,37.9685,37.9604,37.9604,1400.0
2014-09-09 13:00:00,47.08,47.09,47.06,47.09,3600.0,37.9604,37.9685,37.9443,37.9685,3600.0
2014-09-09 13:05:00,47.08,47.08,47.05,47.05,5200.0,37.9604,37.9604,37.9362,37.9362,5200.0
2014-09-09 13:10:00,47.05,47.09,47.05,47.05,4200.0,37.9362,37.9685,37.9362,37.9362,4200.0
2014-09-09 13:15:00,47.06,47.07,47.05,47.06,2800.0,37.9443,37.9523,37.9362,37.9443,2800.0
2014-09-09 13:20:00,47.06,47.08,47.04,47.08,9800.0,37.9443,37.9604,37.9281,37.9604,9800.0
2014-09-09 13:25:00,47.07,47.08,47.06,47.07,2700.0,37.9523,37.9604,37.9443,37.9523,2700.0
2014-09-09 13:30:00,47.08,47.13,47.07,47.13,11500.0,37.9604,38.0007,37.9523,38.0007,11500.0
2014-09-09 13:35:00,47.12,47.14,47.12,47.13,4100.0,37.9926,38.0088,37.9926,38.0007,4100.0
2014-09-09 13:40:00,47.14,47.15,47.13,47.15,4400.0,38.0088,38.0168,38.0007,38.0168,4400.0
2014-09-09 13:45:00,47.15,47.22,47.15,47.22,10900.0,38.0168,38.0733,38.0168,38.0733,10900.0
2014-09-09 13:50:00,47.22,47.22,47.18,47.18,14000.0,38.0733,38.0733,38.041,38.041,14000.0
2014-09-09 13:55:00,47.18,47.18,47.13,47.13,12500.0,38.041,38.041,38.0007,38.0007,12500.0
2014-09-09 14:00:00,47.13,47.13,47.11,47.12,9000.0,38.0007,38.0007,37.9846,37.9926,9000.0
2014-09-09 14:05:00,47.13,47.16,47.13,47.13,7000.0,38.0007,38.0249,38.0007,38.0007,7000.0
2014-09-09 14:10:00,47.13,47.13,47.1,47.1,2600.0,38.0007,38.0007,37.9765,37.9765,2600.0
2014-09-09 14:15:00,47.1,47.11,47.1,47.11,4500.0,37.9765,37.9846,37.9765,37.9846,4500.0
2014-09-09 14:20:00,47.11,47.11,47.08,47.1,8200.0,37.9846,37.9846,37.9604,37.9765,8200.0
2014-09-09 14:25:00,47.09,47.1,47.07,47.09,3200.0,37.9685,37.9765,37.9523,37.9685,3200.0
2014-09-09 14:30:00,47.1,47.12,47.09,47.12,4800.0,37.9765,37.9926,37.9685,37.9926,4800.0
2014-09-09 14:35:00,47.12,47.14,47.12,47.14,8400.0,37.9926,38.0088,37.9926,38.0088,8400.0
2014-09-09 14:40:00,47.13,47.15,47.13,47.15,9500.0,38.0007,38.0168,38.0007,38.0168,9500.0
2014-09-09 14:45:00,47.15,47.15,47.12,47.13,12700.0,38.0168,38.0168,37.9926,38.0007,12700.0
2014-09-09 14:50:00,47.13,47.15,47.13,47.14,4500.0,38.0007,38.0168,38.0007,38.0088,4500.0
2014-09-09 14:55:00,47.14,47.15,47.12,47.14,6400.0,38.0088,38.0168,37.9926,38.0088,6400.0
2014-09-09 15:00:00,47.14,47.15,47.12,47.14,8900.0,38.0088,38.0168,37.9926,38.0088,8900.0
2014-09-09 15:05:00,47.14,47.14,47.1,47.1,23100.0,38.0088,38.0088,37.9765,37.9765,23100.0
2014-09-09 15:10:00,47.1,47.1,47.04,47.05,13200.0,37.9765,37.9765,37.9281,37.9362,13200.0
2014-09-09 15:15:00,47.04,47.06,47.02,47.04,19300.0,37.9281,37.9443,37.912,37.9281,19300.0
2014-09-09 15:20:00,47.04,47.04,46.99,47.02,24800.0,37.9281,37.9281,37.8878,37.912,24800.0
2014-09-09 15:25:00,47.01,47.04,47.01,47.03,9600.0,37.904,37.9281,37.904,37.9201,9600.0
2014-09-09 15:30:00,47.04,47.05,47.03,47.05,25200.0,37.9281,37.9362,37.9201,37.9362,25200.0
2014-09-09 15:35:00,47.05,47.09,47.05,47.05,15400.0,37.9362,37.9685,37.9362,37.9362,15400.0
2014-09-09 15:40:00,47.04,47.05,47.03,47.05,11600.0,37.9281,37.9362,37.9201,37.9362,11600.0
2014-09-09 15:45:00,47.04,47.05,47.0,47.01,32100.0,37.9281,37.9362,37.8959,37.904,32100.0
2014-09-09 15:50:00,47.01,47.02,46.99,47.02,39300.0,37.904,37.912,37.8878,37.912,39300.0
2014-09-09 15:55:00,47.02,47.04,47.01,47.01,39400.0,37.912,37.9281,37.904,37.904,39400.0
2014-09-10 09:30:00,46.99,47.2,46.99,47.13,28800.0,37.8878,38.0571,37.8878,38.0007,28800.0
2014-09-10 09:35:00,47.15,47.2,47.08,47.1,12700.0,38.0168,38.0571,37.9604,37.9765,12700.0
2014-09-10 09:40:00,47.09,47.14,47.07,47.12,16600.0,37.9685,38.0088,37.9523,37.9926,16600.0
2014-09-10 09:45:00,47.13,47.15,47.07,47.07,9600.0,38.0007,38.0168,37.9523,37.9523,9600.0
2014-09-10 09:50:00,47.07,47.1,47.05,47.06,10600.0,37.9523,37.9765,37.9362,37.9443,10600.0
2014-09-10 09:55:00,47.04,47.06,47.01,47.04,7000.0,37.9281,37.9443,37.904,37.9281,7000.0
2014-09-10 10:00:00,47.04,47.12,47.03,47.09,10200.0,37.9281,37.9926,37.9201,37.9685,10200.0
2014-09-10 10:05:00,47.09,47.13,47.09,47.13,5800.0,37.9685,38.0007,37.9685,38.0007,5800.0
2014-09-10 10:10:00,47.14,47.17,47.11,47.11,14300.0,38.0088,38.033,37.9846,37.9846,14300.0
2014-09-10 10:15:00,47.1,47.13,47.08,47.09,8800.0,37.9765,38.0007,37.9604,37.9685,8800.0
2014-09-10 10:20:00,47.09,47.1,47.04,47.08,10000.0,37.9685,37.9765,37.9281,37.9604,10000.0
2014-09-10 10:25:00,47.07,47.12,47.05,47.12,9300.0,37.9523,37.9926,37.9362,37.9926,9300.0
2014-09-10 10:30:00,47.11,47.11,47.05,47.07,6300.0,37.9846,37.9846,37.9362,37.9523,6300.0
2014-09-10 10:35:00,47.06,47.08,47.02,47.06,15400.0,37.9443,37.9604,37.912,37.9443,15400.0
2014-09-10 10:40:00,47.06,47.11,47.03,47.1,11800.0,37.9443,37.9846,37.9201,37.9765,11800.0
2014-09-10 10:45:00,47.1,47.12,47.07,47.11,32900.0,37.9765,37.9926,37.9523,37.9846,32900.0
2014-09-10 10:50:00,47.11,47.16,47.11,47.15,11600.0,37.9846,38.0249,37.9846,38.0168,11600.0
2014-09-10 10:55:00,47.15,47.16,47.12,47.15,12400.0,38.0168,38.0249,37.9926,38.0168,12400.0
2014-09-10 11:00:00,47.14,47.16,47.11,47.15,6300.0,38.0088,38.0249,37.9846,38.0168,6300.0
2014-09-10 11:05:00,47.14,47.17,47.13,47.17,17400.0,38.0088,38.033,38.0007,38.033,17400.0
2014-09-10 11:10:00,47.16,47.22,47.14,47.22,10100.0,38.0249,38.0733,38.0088,38.0733,10100.0
2014-09-10 11:15:00,47.22,47.22,47.17,47.2,11100.0,38.0733,38.0733,38.033,38.0571,11100.0
2014-09-10 11:20:00,47.19,47.21,47.17,47.21,10800.0,38.0491,38.0652,38.033,38.0652,10800.0
2014-09-10 11:25:00,47.21,47.21,47.15,47.17,10800.0,38.0652,38.0652,38.0168,38.033,10800.0
2014-09-10 11:30:00,47.17,47.2,47.17,47.17,10600.0,38.033,38.0571,38.033,38.033,10600.0
2014-09-10 11:35:00,47.17,47.22,47.17,47.21,8000.0,38.033,38.0733,38.033,38.0652,8000.0
2014-09-10 11:40:00,47.21,47.23,47.21,47.22,15900.0,38.0652,38.0813,38.0652,38.0733,15900.0
2014-09-10 11:45:00,47.22,47.24,47.21,47.21,10800.0,38.0733,38.0894,38.0652,38.0652,10800.0
2014-09-10 11:50:00,47.22,47.23,47.21,47.22,9700.0,38.0733,38.0813,38.0652,38.0733,9700.0
2014-09-10 11:55:00,47.22,47.23,47.21,47.21,5800.0,38.0733,38.0813,38.0652,38.0652,5800.0
2014-09-10 12:00:00,47.2,47.2,47.18,47.2,6000.0,38.0571,38.0571,38.041,38.0571,6000.0
2014-09-10 12:05:00,47.19,47.2,47.18,47.19,6900.0,38.0491,38.0571,38.041,38.0491,6900.0
2014-09-10 12:10:00,47.19,47.21,47.19,47.21,6700.0,38.0491,38.0652,38.0491,38.0652,6700.0
2014-09-10 12:15:00,47.2,47.22,47.19,47.21,11900.0,38.0571,38.0733,38.0491,38.0652,11900.0
2014-09-10 12:20:00,47.21,47.23,47.21,47.23,6100.0,38.0652,38.0813,38.0652,38.0813,6100.0
2014-09-10 12:25:00,47.23,47.23,47.21,47.22,6900.0,38.0813,38.0813,38.0652,38.0733,6900.0
2014-09-10 12:30:00,47.22,47.24,47.22,47.22,7600.0,38.0733,38.0894,38.0733,38.0733,7600.0
2014-09-10 12:35:00,47.21,47.22,47.21,47.21,1900.0,38.0652,38.0733,38.0652,38.0652,1900.0
2014-09-10 12:40:00,47.21,47.24,47.21,47.24,10800.0,38.0652,38.0894,38.0652,38.0894,10800.0
2014-09-10 12:45:00,47.24,47.24,47.22,47.22,8900.0,38.0894,38.0894,38.0733,38.0733,8900.0
2014-09-10 12:50:00,47.22,47.22,47.22,47.22,500.0,38.0733,38.0733,38.0733,38.0733,500.0
2014-09-10 12:55:00,47.21,47.21,47.18,47.19,3800.0,38.0652,38.0652,38.041,38.0491,3800.0
2014-09-10 13:00:00,47.19,47.19,47.19,47.19,1900.0,38.0491,38.0491,38.0491,38.0491,1900.0
2014-09-10 13:05:00,47.19,47.24,47.19,47.24,18400.0,38.0491,38.0894,38.0491,38.0894,18400.0
2014-09-10 13:10:00,47.25,47.28,47.25,47.28,12100.0,38.0975,38.1217,38.0975,38.1217,12100.0
2014-09-10 13:15:00,47.27,47.28,47.27,47.28,3700.0,38.1136,38.1217,38.1136,38.1217,3700.0
2014-09-10 13:20:00,47.28,47.28,47.26,47.27,6200.0,38.1217,38.1217,38.1055,38.1136,6200.0
2014-09-10 13:25:00,47.26,47.26,47.24,47.25,4900.0,38.1055,38.1055,38.0894,38.0975,4900.0
2014-09-10 13:30:00,47.25,47.26,47.23,47.24,5900.0,38.0975,38.1055,38.0813,38.0894,5900.0
2014-09-10 13:35:00,47.23,47.27,47.23,47.25,13700.0,38.0813,38.1136,38.0813,38.0975,13700.0
2014-09-10 13:40:00,47.26,47.27,47.23,47.27,11200.0,38.1055,38.1136,38.0813,38.1136,11200.0
2014-09-10 13:45:00,47.26,47.3,47.26,47.29,3500.0,38.1055,38.1378,38.1055,38.1297,3500.0
2014-09-10 13:50:00,47.29,47.31,47.29,47.31,11800.0,38.1297,38.1458,38.1297,38.1458,11800.0
2014-09-10 13:55:00,47.31,47.32,47.3,47.3,7400.0,38.1458,38.1539,38.1378,38.1378,7400.0
2014-09-10 14:00:00,47.3,47.34,47.3,47.32,5500.0,38.1378,38.17,38.1378,38.1539,5500.0
2014-09-10 14:05:00,47.33,47.33,47.3,47.3,9600.0,38.162,38.162,38.1378,38.1378,9600.0
2014-09-10 14:10:00,47.29,47.32,47.28,47.29,8800.0,38.1297,38.1539,38.1217,38.1297,8800.0
2014-09-10 14:15:00,47.29,47.3,47.28,47.29,7400.0,38.1297,38.1378,38.1217,38.1297,7400.0
2014-09-10 14:20:00,47.29,47.32,47.29,47.32,14500.0,38.1297,38.1539,38.1297,38.1539,14500.0
2014-09-10 14:25:00,47.31,47.32,47.3,47.3,5800.0,38.1458,38.1539,38.1378,38.1378,5800.0
2014-09-10 14:30:00,47.3,47.31,47.27,47.28,13000.0,38.1378,38.1458,38.1136,38.1217,13000.0
2014-09-10 14:35:00,47.27,47.27,47.26,47.27,4000.0,38.1136,38.1136,38.1055,38.1136,4000.0
2014-09-10 14:40:00,47.27,47.31,47.27,47.31,8300.0,38.1136,38.1458,38.1136,38.1458,8300.0
2014-09-10 14:45:00,47.31,47.32,47.3,47.32,9700.0,38.1458,38.1539,38.1378,38.1539,9700.0
2014-09-10 14:50:00,47.32,47.32,47.31,47.32,9200.0,38.1539,38.1539,38.1458,38.1539,9200.0
2014-09-10 14:55:00,47.32,47.32,47.31,47.32,20300.0,38.1539,38.1539,38.1458,38.1539,20300.0
2014-09-10 15:00:00,47.32,47.37,47.32,47.37,26000.0,38.1539,38.1942,38.1539,38.1942,26000.0
2014-09-10 15:05:00,47.38,47.4,47.36,47.4,28700.0,38.2023,38.2184,38.1862,38.2184,28700.0
2014-09-10 15:10:00,47.39,47.4,47.38,47.39,12000.0,38.2103,38.2184,38.2023,38.2103,12000.0
2014-09-10 15:15:00,47.39,47.41,47.38,47.41,15900.0,38.2103,38.2265,38.2023,38.2265,15900.0
2014-09-10 15:20:00,47.41,47.42,47.4,47.41,25300.0,38.2265,38.2345,38.2184,38.2265,25300.0
2014-09-10 15:25:00,47.4,47.41,47.37,47.38,21800.0,38.2184,38.2265,38.1942,38.2023,21800.0
2014-09-10 15:30:00,47.38,47.39,47.36,47.38,23600.0,38.2023,38.2103,38.1862,38.2023,23600.0
2014-09-10 15:35:00,47.37,47.38,47.35,47.35,11400.0,38.1942,38.2023,38.1781,38.1781,11400.0
2014-09-10 15:40:00,47.35,47.36,47.31,47.32,27600.0,38.1781,38.1862,38.1458,38.1539,27600.0
2014-09-10 15:45:00,47.32,47.33,47.31,47.31,38700.0,38.1539,38.162,38.1458,38.1458,38700.0
2014-09-10 15:50:00,47.31,47.34,47.31,47.33,39100.0,38.1458,38.17,38.1458,38.162,39100.0
2014-09-10 15:55:00,47.32,47.33,47.29,47.3,99100.0,38.1539,38.162,38.1297,38.1378,99100.0
2014-09-11 09:30:00,47.12,47.23,47.09,47.11,24900.0,37.9926,38.0813,37.9685,37.9846,24900.0
2014-09-11 09:35:00,47.11,47.16,47.07,47.08,8900.0,37.9846,38.0249,37.9523,37.9604,8900.0
2014-09-11 09:40:00,47.08,47.13,47.08,47.13,21400.0,37.9604,38.0007,37.9604,38.0007,21400.0
2014-09-11 09:45:00,47.12,47.12,47.08,47.09,13200.0,37.9926,37.9926,37.9604,37.9685,13200.0
2014-09-11 09:50:00,47.09,47.09,47.06,47.06,8100.0,37.9685,37.9685,37.9443,37.9443,8100.0
2014-09-11 09:55:00,47.06,47.11,47.05,47.11,4600.0,37.9443,37.9846,37.9362,37.9846,4600.0
2014-09-11 10:00:00,47.1,47.17,47.08,47.12,18300.0,37.9765,38.033,37.9604,37.9926,18300.0
2014-09-11 10:05:00,47.12,47.13,47.08,47.08,4800.0,37.9926,38.0007,37.9604,37.9604,4800.0
2014-09-11 10:10:00,47.08,47.08,47.05,47.06,5100.0,37.9604,37.9604,37.9362,37.9443,5100.0
2014-09-11 10:15:00,47.07,47.15,47.05,47.13,5200.0,37.9523,38.0168,37.9362,38.0007,5200.0
2014-09-11 10:20:00,47.13,47.14,47.09,47.1,7500.0,38.0007,38.0088,37.9685,37.9765,7500.0
2014-09-11 10:25:00,47.11,47.11,47.08,47.09,5000.0,37.9846,37.9846,37.9604,37.9685,5000.0
2014-09-11 10:30:00,47.09,47.1,47.07,47.07,8400.0,37.9685,37.9765,37.9523,37.9523,8400.0
2014-09-11 10:35:00,47.07,47.08,47.03,47.05,8400.0,37.9523,37.9604,37.9201,37.9362,8400.0
2014-09-11 10:40:00,47.05,47.09,47.03,47.08,6900.0,37.9362,37.9685,37.9201,37.9604,6900.0
2014-09-11 10:45:00,47.07,47.1,47.06,47.08,8000.0,37.9523,37.9765,37.9443,37.9604,8000.0
2014-09-11 10:50:00,47.07,47.08,47.05,47.08,4600.0,37.9523,37.9604,37.9362,37.9604,4600.0
2014-09-11 10:55:00,47.07,47.14,47.05,47.12,9400.0,37.9523,38.0088,37.9362,37.9926,9400.0
2014-09-11 11:00:00,47.12,47.17,47.12,47.16,6600.0,37.9926,38.033,37.9926,38.0249,6600.0
2014-09-11 11:05:00,47.16,47.19,47.15,47.16,5000.0,38.0249,38.0491,38.0168,38.0249,5000.0
2014-09-11 11:10:00,47.16,47.18,47.13,47.16,10300.0,38.0249,38.041,38.0007,38.0249,10300.0
2014-09-11 11:15:00,47.15,47.22,47.14,47.21,23400.0,38.0168,38.0733,38.0088,38.0652,23400.0
2014-09-11 11:20:00,47.22,47.22,47.19,47.2,3300.0,38.0733,38.0733,38.0491,38.0571,3300.0
2014-09-11 11:25:00,47.2,47.22,47.18,47.18,5200.0,38.0571,38.0733,38.041,38.041,5200.0
2014-09-11 11:30:00,47.18,47.2,47.16,47.18,23900.0,38.041,38.0571,38.0249,38.041,23900.0
2014-09-11 11:35:00,47.17,47.18,47.15,47.15,3600.0,38.033,38.041,38.0168,38.0168,3600.0
2014-09-11 11:40:00,47.15,47.16,47.13,47.14,7500.0,38.0168,38.0249,38.0007,38.0088,7500.0
2014-09-11 11:45:00,47.14,47.14,47.13,47.14,8200.0,38.0088,38.0088,38.0007,38.0088,8200.0
2014-09-11 11:50:00,47.14,47.14,47.12,47.14,10300.0,38.0088,38.0088,37.9926,38.0088,10300.0
2014-09-11 11:55:00,47.15,47.15,47.12,47.12,4700.0,38.0168,38.0168,37.9926,37.9926,4700.0
2014-09-11 12:00:00,47.12,47.17,47.12,47.15,6200.0,37.9926,38.033,37.9926,38.0168,6200.0
2014-09-11 12:05:00,47.16,47.17,47.13,47.13,6500.0,38.0249,38.033,38.0007,38.0007,6500.0
2014-09-11 12:10:00,47.13,47.13,47.12,47.13,5400.0,38.0007,38.0007,37.9926,38.0007,5400.0
2014-09-11 12:15:00,47.14,47.15,47.13,47.14,5200.0,38.0088,38.0168,38.0007,38.0088,5200.0
2014-09-11 12:20:00,47.14,47.15,47.13,47.13,5100.0,38.0088,38.0168,38.0007,38.0007,5100.0
2014-09-11 12:25:00,47.14,47.18,47.14,47.18,6500.0,38.0088,38.041,38.0088,38.041,6500.0
2014-09-11 12:30:00,47.17,47.18,47.16,47.18,5400.0,38.033,38.041,38.0249,38.041,5400.0
2014-09-11 12:35:00,47.18,47.19,47.16,47.17,9300.0,38.041,38.0491,38.0249,38.033,9300.0
2014-09-11 12:40:00,47.16,47.17,47.16,47.17,2500.0,38.0249,38.033,38.0249,38.033,2500.0
2014-09-11 12:45:00,47.17,47.18,47.16,47.17,8100.0,38.033,38.041,38.0249,38.033,8100.0
2014-09-11 12:50:00,47.17,47.18,47.16,47.18,3900.0,38.033,38.041,38.0249,38.041,3900.0
2014-09-11 12:55:00,47.18,47.18,47.14,47.14,7500.0,38.041,38.041,38.0088,38.0088,7500.0
2014-09-11 13:00:00,47.15,47.15,47.13,47.15,5900.0,38.0168,38.0168,38.0007,38.0168,5900.0
2014-09-11 13:05:00,47.16,47.16,47.14,47.15,4700.0,38.0249,38.0249,38.0088,38.0168,4700.0
2014-09-11 13:10:00,47.16,47.16,47.15,47.16,3500.0,38.0249,38.0249,38.0168,38.0249,3500.0
2014-09-11 13:15:00,47.16,47.17,47.16,47.17,2800.0,38.0249,38.033,38.0249,38.033,2800.0
2014-09-11 13:20:00,47.16,47.16,47.14,47.14,5900.0,38.0249,38.0249,38.0088,38.0088,5900.0
2014-09-11 13:25:00,47.13,47.13,47.09,47.11,6000.0,38.0007,38.0007,37.9685,37.9846,6000.0
2014-09-11 13:30:00,47.12,47.14,47.12,47.13,8800.0,37.9926,38.0088,37.9926,38.0007,8800.0
2014-09-11 13:35:00,47.13,47.13,47.12,47.12,3200.0,38.0007,38.0007,37.9926,37.9926,3200.0
2014-09-11 13:40:00,47.12,47.13,47.12,47.12,4200.0,37.9926,38.0007,37.9926,37.9926,4200.0
2014-09-11 13:45:00,47.11,47.13,47.1,47.1,8200.0,37.9846,38.0007,37.9765,37.9765,8200.0
2014-09-11 13:50:00,47.1,47.11,47.09,47.1,4000.0,37.9765,37.9846,37.9685,37.9765,4000.0
2014-09-11 13:55:00,47.1,47.11,47.09,47.11,6300.0,37.9765,37.9846,37.9685,37.9846,6300.0
2014-09-11 14:00:00,47.11,47.2,47.11,47.19,16200.0,37.9846,38.0571,37.9846,38.0491,16200.0
2014-09-11 14:05:00,47.19,47.21,47.17,47.2,7300.0,38.0491,38.0652,38.033,38.0571,7300.0
2014-09-11 14:10:00,47.2,47.22,47.19,47.21,4500.0,38.0571,38.0733,38.0491,38.0652,4500.0
2014-09-11 14:15:00,47.21,47.22,47.2,47.21,7300.0,38.0652,38.0733,38.0571,38.0652,7300.0
2014-09-11 14:20:00,47.21,47.24,47.21,47.24,6700.0,38.0652,38.0894,38.0652,38.0894,6700.0
2014-09-11 14:25:00,47.23,47.28,47.23,47.28,11100.0,38.0813,38.1217,38.0813,38.1217,11100.0
2014-09-11 14:30:00,47.28,47.29,47.26,47.26,7500.0,38.1217,38.1297,38.1055,38.1055,7500.0
2014-09-11 14:35:00,47.26,47.26,47.23,47.23,5100.0,38.1055,38.1055,38.0813,38.0813,5100.0
2014-09-11 14:40:00,47.23,47.25,47.23,47.25,6300.0,38.0813,38.0975,38.0813,38.0975,6300.0
2014-09-11 14:45:00,47.26,47.26,47.24,47.25,11300.0,38.1055,38.1055,38.0894,38.0975,11300.0
2014-09-11 14:50:00,47.25,47.25,47.23,47.24,11400.0,38.0975,38.0975,38.0813,38.0894,11400.0
2014-09-11 14:55:00,47.24,47.25,47.23,47.24,5900.0,38.0894,38.0975,38.0813,38.0894,5900.0
2014-09-11 15:00:00,47.25,47.25,47.22,47.23,13000.0,38.0975,38.0975,38.0733,38.0813,13000.0
2014-09-11 15:05:00,47.24,47.25,47.18,47.18,10500.0,38.0894,38.0975,38.041,38.041,10500.0
2014-09-11 15:10:00,47.19,47.21,47.18,47.21,10000.0,38.0491,38.0652,38.041,38.0652,10000.0
2014-09-11 15:15:00,47.21,47.21,47.19,47.2,11100.0,38.0652,38.0652,38.0491,38.0571,11100.0
2014-09-11 15:20:00,47.21,47.21,47.19,47.19,9100.0,38.0652,38.0652,38.0491,38.0491,9100.0
2014-09-11 15:25:00,47.2,47.21,47.17,47.18,11600.0,38.0571,38.0652,38.033,38.041,11600.0
2014-09-11 15:30:00,47.18,47.19,47.18,47.18,11200.0,38.041,38.0491,38.041,38.041,11200.0
2014-09-11 15:35:00,47.19,47.19,47.18,47.19,11100.0,38.0491,38.0491,38.041,38.0491,11100.0
2014-09-11 15:40:00,47.19,47.19,47.18,47.18,19600.0,38.0491,38.0491,38.041,38.041,19600.0
2014-09-11 15:45:00,47.18,47.19,47.17,47.18,22300.0,38.041,38.0491,38.033,38.041,22300.0
2014-09-11 15:50:00,47.18,47.21,47.17,47.21,19200.0,38.041,38.0652,38.033,38.0652,19200.0
2014-09-11 15:55:00,47.21,47.21,47.2,47.2,36600.0,38.0652,38.0652,38.0571,38.0571,36600.0
2014-09-12 09:30:00,47.32,47.38,47.23,47.24,31400.0,38.1539,38.2023,38.0813,38.0894,31400.0
2014-09-12 09:35:00,47.23,47.23,47.01,47.04,17700.0,38.0813,38.0813,37.904,37.9281,17700.0
2014-09-12 09:40:00,47.04,47.12,47.02,47.03,17500.0,37.9281,37.9926,37.912,37.9201,17500.0
2014-09-12 09:45:00,47.03,47.08,47.02,47.02,22900.0,37.9201,37.9604,37.912,37.912,22900.0
2014-09-12 09:50:00,47.02,47.03,46.96,46.97,28700.0,37.912,37.9201,37.8636,37.8717,28700.0
2014-09-12 09:55:00,46.97,46.99,46.91,46.92,15200.0,37.8717,37.8878,37.8233,37.8314,15200.0
2014-09-12 10:00:00,46.91,46.94,46.8,46.8,19200.0,37.8233,37.8475,37.7346,37.7346,19200.0
2014-09-12 10:05:00,46.8,46.86,46.8,46.82,14800.0,37.7346,37.783,37.7346,37.7508,14800.0
2014-09-12 10:10:00,46.82,46.84,46.79,46.82,16400.0,37.7508,37.7669,37.7266,37.7508,16400.0
2014-09-12 10:15:00,46.81,46.91,46.81,46.87,22800.0,37.7427,37.8233,37.7427,37.7911,22800.0
2014-09-12 10:20:00,46.87,46.9,46.87,46.88,19200.0,37.7911,37.8153,37.7911,37.7991,19200.0
2014-09-12 10:25:00,46.89,46.89,46.8,46.82,19800.0,37.8072,37.8072,37.7346,37.7508,19800.0
2014-09-12 10:30:00,46.83,46.86,46.8,46.82,14600.0,37.7588,37.783,37.7346,37.7508,14600.0
2014-09-12 10:35:00,46.82,46.82,46.77,46.77,20500.0,37.7508,37.7508,37.7104,37.7104,20500.0
2014-09-12 10:40:00,46.77,46.78,46.76,46.76,20000.0,37.7104,37.7185,37.7024,37.7024,20000.0
2014-09-12 10:45:00,46.76,46.76,46.73,46.74,26200.0,37.7024,37.7024,37.6782,37.6863,26200.0
2014-09-12 10:50:00,46.74,46.79,46.74,46.78,19500.0,37.6863,37.7266,37.6863,37.7185,19500.0
2014-09-12 10:55:00,46.79,46.83,46.79,46.82,8500.0,37.7266,37.7588,37.7266,37.7508,8500.0
2014-09-12 11:00:00,46.82,46.85,46.79,46.8,26200.0,37.7508,37.7749,37.7266,37.7346,26200.0
2014-09-12 11:05:00,46.81,46.84,46.8,46.82,17000.0,37.7427,37.7669,37.7346,37.7508,17000.0
2014-09-12 11:10:00,46.81,46.82,46.77,46.78,25100.0,37.7427,37.7508,37.7104,37.7185,25100.0
2014-09-12 11:15:00,46.78,46.79,46.75,46.79,13900.0,37.7185,37.7266,37.6943,37.7266,13900.0
2014-09-12 11:20:00,46.78,46.79,46.75,46.76,17600.0,37.7185,37.7266,37.6943,37.7024,17600.0
2014-09-12 11:25:00,46.76,46.79,46.74,46.77,19100.0,37.7024,37.7266,37.6863,37.7104,19100.0
2014-09-12 11:30:00,46.76,46.77,46.73,46.76,15100.0,37.7024,37.7104,37.6782,37.7024,15100.0
2014-09-12 11:35:00,46.76,46.77,46.73,46.75,17500.0,37.7024,37.7104,37.6782,37.6943,17500.0
2014-09-12 11:40:00,46.75,46.79,46.75,46.77,17000.0,37.6943,37.7266,37.6943,37.7104,17000.0
2014-09-12 11:45:00,46.76,46.76,46.66,46.66,20900.0,37.7024,37.7024,37.6217,37.6217,20900.0
2014-09-12 11:50:00,46.66,46.67,46.62,46.67,20400.0,37.6217,37.6298,37.5895,37.6298,20400.0
2014-09-12 11:55:00,46.67,46.68,46.66,46.66,6500.0,37.6298,37.6379,37.6217,37.6217,6500.0
2014-09-12 12:00:00,46.66,46.66,46.62,46.64,14300.0,37.6217,37.6217,37.5895,37.6056,14300.0
2014-09-12 12:05:00,46.64,46.67,46.63,46.63,11300.0,37.6056,37.6298,37.5976,37.5976,11300.0
2014-09-12 12:10:00,46.63,46.63,46.61,46.62,16000.0,37.5976,37.5976,37.5814,37.5895,16000.0
2014-09-12 12:15:00,46.62,46.62,46.6,46.6,17300.0,37.5895,37.5895,37.5734,37.5734,17300.0
2014-09-12 12:20:00,46.6,46.6,46.57,46.58,19500.0,37.5734,37.5734,37.5492,37.5572,19500.0
2014-09-12 12:25:00,46.58,46.6,46.58,46.58,12000.0,37.5572,37.5734,37.5572,37.5572,12000.0
2014-09-12 12:30:00,46.59,46.59,46.53,46.55,32700.0,37.5653,37.5653,37.5169,37.5331,32700.0
2014-09-12 12:35:00,46.55,46.57,46.53,46.53,17000.0,37.5331,37.5492,37.5169,37.5169,17000.0
2014-09-12 12:40:00,46.53,46.56,46.52,46.56,18700.0,37.5169,37.5411,37.5089,37.5411,18700.0
2014-09-12 12:45:00,46.57,46.58,46.57,46.57,12700.0,37.5492,37.5572,37.5492,37.5492,12700.0
2014-09-12 12:50:00,46.57,46.58,46.54,46.54,28300.0,37.5492,37.5572,37.525,37.525,28300.0
2014-09-12 12:55:00,46.54,46.59,46.54,46.58,25100.0,37.525,37.5653,37.525,37.5572,25100.0
2014-09-12 13:00:00,46.57,46.59,46.56,46.59,20300.0,37.5492,37.5653,37.5411,37.5653,20300.0
2014-09-12 13:05:00,46.59,46.59,46.56,46.58,14000.0,37.5653,37.5653,37.5411,37.5572,14000.0
2014-09-12 13:10:00,46.58,46.58,46.54,46.54,18600.0,37.5572,37.5572,37.525,37.525,18600.0
2014-09-12 13:15:00,46.55,46.56,46.54,46.55,14600.0,37.5331,37.5411,37.525,37.5331,14600.0
2014-09-12 13:20:00,46.54,46.55,46.51,46.52,24000.0,37.525,37.5331,37.5008,37.5089,24000.0
2014-09-12 13:25:00,46.51,46.55,46.51,46.54,13200.0,37.5008,37.5331,37.5008,37.525,13200.0
2014-09-12 13:30:00,46.54,46.59,46.52,46.57,44500.0,37.525,37.5653,37.5089,37.5492,44500.0
2014-09-12 13:35:00,46.57,46.59,46.56,46.57,24600.0,37.5492,37.5653,37.5411,37.5492,24600.0
2014-09-12 13:40:00,46.57,46.62,46.55,46.62,22300.0,37.5492,37.5895,37.5331,37.5895,22300.0
2014-09-12 13:45:00,46.63,46.63,46.62,46.63,1300.0,37.5976,37.5976,37.5895,37.5976,1300.0
2014-09-12 13:50:00,46.63,46.64,46.62,46.64,5700.0,37.5976,37.6056,37.5895,37.6056,5700.0
2014-09-12 13:55:00,46.65,46.66,46.62,46.64,22200.0,37.6137,37.6217,37.5895,37.6056,22200.0
2014-09-12 14:00:00,46.64,46.64,46.59,46.59,16100.0,37.6056,37.6056,37.5653,37.5653,16100.0
2014-09-12 14:05:00,46.59,46.64,46.58,46.64,13300.0,37.5653,37.6056,37.5572,37.6056,13300.0
2014-09-12 14:10:00,46.65,46.69,46.65,46.67,15400.0,37.6137,37.6459,37.6137,37.6298,15400.0
2014-09-12 14:15:00,46.66,46.66,46.62,46.64,14800.0,37.6217,37.6217,37.5895,37.6056,14800.0
2014-09-12 14:20:00,46.65,46.65,46.6,46.6,15400.0,37.6137,37.6137,37.5734,37.5734,15400.0
2014-09-12 14:25:00,46.61,46.62,46.55,46.55,16100.0,37.5814,37.5895,37.5331,37.5331,16100.0
2014-09-12 14:30:00,46.55,46.57,46.54,46.57,15200.0,37.5331,37.5492,37.525,37.5492,15200.0
2014-09-12 14:35:00,46.57,46.59,46.57,46.58,41800.0,37.5492,37.5653,37.5492,37.5572,41800.0
2014-09-12 14:40:00,46.58,46.61,46.57,46.61,48500.0,37.5572,37.5814,37.5492,37.5814,48500.0
2014-09-12 14:45:00,46.61,46.62,46.57,46.58,26100.0,37.5814,37.5895,37.5492,37.5572,26100.0
2014-09-12 14:50:00,46.58,46.6,46.56,46.59,21300.0,37.5572,37.5734,37.5411,37.5653,21300.0
2014-09-12 14:55:00,46.6,46.63,46.6,46.63,11000.0,37.5734,37.5976,37.5734,37.5976,11000.0
2014-09-12 15:00:00,46.62,46.63,46.57,46.62,30100.0,37.5895,37.5976,37.5492,37.5895,30100.0
2014-09-12 15:05:00,46.62,46.66,46.62,46.65,20500.0,37.5895,37.6217,37.5895,37.6137,20500.0
2014-09-12 15:10:00,46.65,46.69,46.65,46.69,20500.0,37.6137,37.6459,37.6137,37.6459,20500.0
2014-09-12 15:15:00,46.69,46.73,46.69,46.73,24300.0,37.6459,37.6782,37.6459,37.6782,24300.0
2014-09-12 15:20:00,46.73,46.75,46.72,46.75,17600.0,37.6782,37.6943,37.6701,37.6943,17600.0
2014-09-12 15:25:00,46.75,46.76,46.74,46.76,24800.0,37.6943,37.7024,37.6863,37.7024,24800.0
2014-09-12 15:30:00,46.75,46.78,46.75,46.78,28100.0,37.6943,37.7185,37.6943,37.7185,28100.0
2014-09-12 15:35:00,46.77,46.8,46.77,46.78,19500.0,37.7104,37.7346,37.7104,37.7185,19500.0
2014-09-12 15:40:00,46.78,46.79,46.71,46.71,37400.0,37.7185,37.7266,37.6621,37.6621,37400.0
2014-09-12 15:45:00,46.72,46.77,46.71,46.76,46900.0,37.6701,37.7104,37.6621,37.7024,46900.0
2014-09-12 15:50:00,46.77,46.79,46.76,46.78,43700.0,37.7104,37.7266,37.7024,37.7185,43700.0
2014-09-12 15:55:00,46.79,46.81,46.78,46.81,77100.0,37.7266,37.7427,37.7185,37.7427,77100.0
2014-09-15 09:30:00,46.89,46.98,46.74,46.95,33300.0,37.8072,37.8798,37.6863,37.8556,33300.0
2014-09-15 09:35:00,46.95,47.0,46.93,46.97,19700.0,37.8556,37.8959,37.8394,37.8717,19700.0
2014-09-15 09:40:00,47.0,47.04,47.0,47.01,11900.0,37.8959,37.9281,37.8959,37.904,11900.0
2014-09-15 09:45:00,46.99,47.02,46.95,47.02,16400.0,37.8878,37.912,37.8556,37.912,16400.0
2014-09-15 09:50:00,47.02,47.05,47.01,47.03,13400.0,37.912,37.9362,37.904,37.9201,13400.0
2014-09-15 09:55:00,47.02,47.04,46.99,46.99,7200.0,37.912,37.9281,37.8878,37.8878,7200.0
2014-09-15 10:00:00,46.99,46.99,46.94,46.98,11300.0,37.8878,37.8878,37.8475,37.8798,11300.0
2014-09-15 10:05:00,46.98,46.99,46.94,46.96,6800.0,37.8798,37.8878,37.8475,37.8636,6800.0
2014-09-15 10:10:00,46.96,47.06,46.96,47.06,11300.0,37.8636,37.9443,37.8636,37.9443,11300.0
2014-09-15 10:15:00,47.07,47.11,47.02,47.03,20700.0,37.9523,37.9846,37.912,37.9201,20700.0
2014-09-15 10:20:00,47.04,47.06,46.98,47.03,11400.0,37.9281,37.9443,37.8798,37.9201,11400.0
2014-09-15 10:25:00,47.04,47.05,47.01,47.03,11500.0,37.9281,37.9362,37.904,37.9201,11500.0
2014-09-15 10:30:00,47.03,47.06,47.01,47.02,11500.0,37.9201,37.9443,37.904,37.912,11500.0
2014-09-15 10:35:00,47.02,47.03,46.99,47.0,5100.0,37.912,37.9201,37.8878,37.8959,5100.0
2014-09-15 10:40:00,47.01,47.01,46.94,46.96,8700.0,37.904,37.904,37.8475,37.8636,8700.0
2014-09-15 10:45:00,46.94,46.97,46.93,46.94,11000.0,37.8475,37.8717,37.8394,37.8475,11000.0
2014-09-15 10:50:00,46.93,46.95,46.89,46.9,11000.0,37.8394,37.8556,37.8072,37.8153,11000.0
2014-09-15 10:55:00,46.91,46.97,46.91,46.96,8600.0,37.8233,37.8717,37.8233,37.8636,8600.0
2014-09-15 11:00:00,46.94,46.95,46.91,46.91,4200.0,37.8475,37.8556,37.8233,37.8233,4200.0
2014-09-15 11:05:00,46.91,46.95,46.9,46.95,19200.0,37.8233,37.8556,37.8153,37.8556,19200.0
2014-09-15 11:10:00,46.94,46.99,46.94,46.96,10500.0,37.8475,37.8878,37.8475,37.8636,10500.0
2014-09-15 11:15:00,46.97,47.0,46.97,46.99,11900.0,37.8717,37.8959,37.8717,37.8878,11900.0
2014-09-15 11:20:00,46.99,47.02,46.99,47.02,7100.0,37.8878,37.912,37.8878,37.912,7100.0
2014-09-15 11:25:00,47.02,47.04,47.01,47.03,4800.0,37.912,37.9281,37.904,37.9201,4800.0
2014-09-15 11:30:00,47.03,47.06,47.03,47.05,2400.0,37.9201,37.9443,37.9201,37.9362,2400.0
2014-09-15 11:35:00,47.06,47.1,47.06,47.09,10800.0,37.9443,37.9765,37.9443,37.9685,10800.0
2014-09-15 11:40:00,47.1,47.13,47.09,47.12,15400.0,37.9765,38.0007,37.9685,37.9926,15400.0
2014-09-15 11:45:00,47.12,47.13,47.1,47.11,6100.0,37.9926,38.0007,37.9765,37.9846,6100.0
2014-09-15 11:50:00,47.11,47.11,47.1,47.1,6000.0,37.9846,37.9846,37.9765,37.9765,6000.0
2014-09-15 11:55:00,47.1,47.1,47.08,47.09,4800.0,37.9765,37.9765,37.9604,37.9685,4800.0
2014-09-15 12:00:00,47.09,47.11,47.09,47.1,12500.0,37.9685,37.9846,37.9685,37.9765,12500.0
2014-09-15 12:05:00,47.1,47.11,47.09,47.11,6600.0,37.9765,37.9846,37.9685,37.9846,6600.0
2014-09-15 12:10:00,47.11,47.12,47.1,47.12,4800.0,37.9846,37.9926,37.9765,37.9926,4800.0
2014-09-15 12:15:00,47.11,47.12,47.1,47.1,14900.0,37.9846,37.9926,37.9765,37.9765,14900.0
2014-09-15 12:20:00,47.1,47.12,47.1,47.11,10500.0,37.9765,37.9926,37.9765,37.9846,10500.0
2014-09-15 12:25:00,47.11,47.14,47.11,47.11,8600.0,37.9846,38.0088,37.9846,37.9846,8600.0
2014-09-15 12:30:00,47.11,47.13,47.1,47.12,7600.0,37.9846,38.0007,37.9765,37.9926,7600.0
2014-09-15 12:35:00,47.12,47.12,47.11,47.12,2600.0,37.9926,37.9926,37.9846,37.9926,2600.0
2014-09-15 12:40:00,47.12,47.13,47.11,47.12,4600.0,37.9926,38.0007,37.9846,37.9926,4600.0
2014-09-15 12:45:00,47.13,47.17,47.12,47.16,12000.0,38.0007,38.033,37.9926,38.0249,12000.0
2014-09-15 12:50:00,47.17,47.19,47.16,47.19,8300.0,38.033,38.0491,38.0249,38.0491,8300.0
2014-09-15 12:55:00,47.19,47.19,47.16,47.17,22200.0,38.0491,38.0491,38.0249,38.033,22200.0
2014-09-15 13:00:00,47.17,47.18,47.16,47.17,15400.0,38.033,38.041,38.0249,38.033,15400.0
2014-09-15 13:05:00,47.18,47.2,47.17,47.19,10700.0,38.041,38.0571,38.033,38.0491,10700.0
2014-09-15 13:10:00,47.19,47.2,47.18,47.2,7800.0,38.0491,38.0571,38.041,38.0571,7800.0
2014-09-15 13:15:00,47.2,47.2,47.19,47.2,1900.0,38.0571,38.0571,38.0491,38.0571,1900.0
2014-09-15 13:20:00,47.2,47.2,47.19,47.2,10100.0,38.0571,38.0571,38.0491,38.0571,10100.0
2014-09-15 13:25:00,47.2,47.23,47.2,47.21,19400.0,38.0571,38.0813,38.0571,38.0652,19400.0
2014-09-15 13:30:00,47.2,47.22,47.2,47.2,6000.0,38.0571,38.0733,38.0571,38.0571,6000.0
2014-09-15 13:35:00,47.21,47.21,47.18,47.2,9300.0,38.0652,38.0652,38.041,38.0571,9300.0
2014-09-15 13:40:00,47.2,47.2,47.18,47.18,9800.0,38.0571,38.0571,38.041,38.041,9800.0
2014-09-15 13:45:00,47.19,47.19,47.18,47.18,5600.0,38.0491,38.0491,38.041,38.041,5600.0
2014-09-15 13:50:00,47.18,47.18,47.16,47.16,6100.0,38.041,38.041,38.0249,38.0249,6100.0
2014-09-15 13:55:00,47.16,47.17,47.13,47.13,8900.0,38.0249,38.033,38.0007,38.0007,8900.0
2014-09-15 14:00:00,47.13,47.15,47.13,47.14,4200.0,38.0007,38.0168,38.0007,38.0088,4200.0
2014-09-15 14:05:00,47.13,47.14,47.12,47.14,6900.0,38.0007,38.0088,37.9926,38.0088,6900.0
2014-09-15 14:10:00,47.13,47.15,47.13,47.15,6800.0,38.0007,38.0168,38.0007,38.0168,6800.0
2014-09-15 14:15:00,47.14,47.15,47.11,47.14,23400.0,38.0088,38.0168,37.9846,38.0088,23400.0
2014-09-15 14:20:00,47.14,47.18,47.14,47.18,5100.0,38.0088,38.041,38.0088,38.041,5100.0
2014-09-15 14:25:00,47.19,47.24,47.19,47.24,6200.0,38.0491,38.0894,38.0491,38.0894,6200.0
2014-09-15 14:30:00,47.24,47.27,47.24,47.26,9600.0,38.0894,38.1136,38.0894,38.1055,9600.0
2014-09-15 14:35:00,47.26,47.3,47.25,47.29,12100.0,38.1055,38.1378,38.0975,38.1297,12100.0
2014-09-15 14:40:00,47.29,47.29,47.26,47.27,19300.0,38.1297,38.1297,38.1055,38.1136,19300.0
2014-09-15 14:45:00,47.26,47.27,47.25,47.26,8300.0,38.1055,38.1136,38.0975,38.1055,8300.0
2014-09-15 14:50:00,47.27,47.28,47.25,47.28,9100.0,38.1136,38.1217,38.0975,38.1217,9100.0
2014-09-15 14:55:00,47.28,47.28,47.26,47.26,11200.0,38.1217,38.1217,38.1055,38.1055,11200.0
2014-09-15 15:00:00,47.26,47.28,47.26,47.27,12600.0,38.1055,38.1217,38.1055,38.1136,12600.0
2014-09-15 15:05:00,47.27,47.28,47.27,47.28,9600.0,38.1136,38.1217,38.1136,38.1217,9600.0
2014-09-15 15:10:00,47.28,47.28,47.22,47.22,11300.0,38.1217,38.1217,38.0733,38.0733,11300.0
2014-09-15 15:15:00,47.23,47.26,47.23,47.25,16000.0,38.0813,38.1055,38.0813,38.0975,16000.0
2014-09-15 15:20:00,47.26,47.26,47.23,47.25,6800.0,38.1055,38.1055,38.0813,38.0975,6800.0
2014-09-15 15:25:00,47.24,47.25,47.22,47.23,14100.0,38.0894,38.0975,38.0733,38.0813,14100.0
2014-09-15 15:30:00,47.22,47.23,47.21,47.22,13400.0,38.0733,38.0813,38.0652,38.0733,13400.0
2014-09-15 15:35:00,47.22,47.22,47.19,47.19,15800.0,38.0733,38.0733,38.0491,38.0491,15800.0
2014-09-15 15:40:00,47.19,47.19,47.13,47.15,15700.0,38.0491,38.0491,38.0007,38.0168,15700.0
2014-09-15 15:45:00,47.15,47.16,47.13,47.13,22200.0,38.0168,38.0249,38.0007,38.0007,22200.0
2014-09-15 15:50:00,47.13,47.14,47.12,47.12,33200.0,38.0007,38.0088,37.9926,37.9926,33200.0
2014-09-15 15:55:00,47.12,47.13,47.11,47.11,66300.0,37.9926,38.0007,37.9846,37.9846,66300.0
2014-09-16 09:30:00,47.15,47.18,47.07,47.07,40900.0,38.0168,38.041,37.9523,37.9523,40900.0
2014-09-16 09:35:00,47.08,47.09,47.04,47.05,14800.0,37.9604,37.9685,37.9281,37.9362,14800.0
2014-09-16 09:40:00,47.03,47.04,46.92,46.92,17300.0,37.9201,37.9281,37.8314,37.8314,17300.0
2014-09-16 09:45:00,46.91,46.94,46.88,46.92,14100.0,37.8233,37.8475,37.7991,37.8314,14100.0
2014-09-16 09:50:00,46.94,47.0,46.92,46.99,13200.0,37.8475,37.8959,37.8314,37.8878,13200.0
2014-09-16 09:55:00,46.98,47.05,46.98,47.02,12500.0,37.8798,37.9362,37.8798,37.912,12500.0
2014-09-16 10:00:00,47.02,47.11,47.02,47.05,9000.0,37.912,37.9846,37.912,37.9362,9000.0
2014-09-16 10:05:00,47.06,47.07,47.0,47.01,12100.0,37.9443,37.9523,37.8959,37.904,12100.0
2014-09-16 10:10:00,47.01,47.02,46.98,47.02,15100.0,37.904,37.912,37.8798,37.912,15100.0
2014-09-16 10:15:00,47.03,47.04,46.97,46.98,21800.0,37.9201,37.9281,37.8717,37.8798,21800.0
2014-09-16 10:20:00,46.98,47.0,46.98,46.98,8700.0,37.8798,37.8959,37.8798,37.8798,8700.0
2014-09-16 10:25:00,46.98,47.0,46.97,46.99,12100.0,37.8798,37.8959,37.8717,37.8878,12100.0
2014-09-16 10:30:00,46.98,47.04,46.98,47.01,17700.0,37.8798,37.9281,37.8798,37.904,17700.0
2014-09-16 10:35:00,47.01,47.01,46.98,46.99,22600.0,37.904,37.904,37.8798,37.8878,22600.0
2014-09-16 10:40:00,46.99,47.01,46.99,47.01,8800.0,37.8878,37.904,37.8878,37.904,8800.0
2014-09-16 10:45:00,47.0,47.01,46.98,47.0,12200.0,37.8959,37.904,37.8798,37.8959,12200.0
2014-09-16 10:50:00,47.01,47.06,47.0,47.06,5000.0,37.904,37.9443,37.8959,37.9443,5000.0
2014-09-16 10:55:00,47.05,47.07,47.03,47.03,13400.0,37.9362,37.9523,37.9201,37.9201,13400.0
2014-09-16 11:00:00,47.03,47.03,47.0,47.03,4300.0,37.9201,37.9201,37.8959,37.9201,4300.0
2014-09-16 11:05:00,47.03,47.06,47.03,47.05,4700.0,37.9201,37.9443,37.9201,37.9362,4700.0
2014-09-16 11:10:00,47.06,47.08,47.05,47.07,4200.0,37.9443,37.9604,37.9362,37.9523,4200.0
2014-09-16 11:15:00,47.07,47.08,47.06,47.06,2700.0,37.9523,37.9604,37.9443,37.9443,2700.0
2014-09-16 11:20:00,47.07,47.11,47.07,47.1,6000.0,37.9523,37.9846,37.9523,37.9765,6000.0
2014-09-16 11:25:00,47.1,47.11,47.08,47.11,7100.0,37.9765,37.9846,37.9604,37.9846,7100.0
2014-09-16 11:30:00,47.12,47.16,47.11,47.11,13300.0,37.9926,38.0249,37.9846,37.9846,13300.0
2014-09-16 11:35:00,47.11,47.13,47.1,47.1,4800.0,37.9846,38.0007,37.9765,37.9765,4800.0
2014-09-16 11:40:00,47.1,47.15,47.1,47.14,7400.0,37.9765,38.0168,37.9765,38.0088,7400.0
2014-09-16 11:45:00,47.15,47.2,47.15,47.2,3500.0,38.0168,38.0571,38.0168,38.0571,3500.0
2014-09-16 11:50:00,47.21,47.28,47.21,47.28,6700.0,38.0652,38.1217,38.0652,38.1217,6700.0
2014-09-16 11:55:00,47.29,47.3,47.26,47.28,6300.0,38.1297,38.1378,38.1055,38.1217,6300.0
2014-09-16 12:00:00,47.28,47.28,47.24,47.25,6200.0,38.1217,38.1217,38.0894,38.0975,6200.0
2014-09-16 12:05:00,47.25,47.26,47.2,47.2,7300.0,38.0975,38.1055,38.0571,38.0571,7300.0
2014-09-16 12:10:00,47.2,47.22,47.2,47.22,9700.0,38.0571,38.0733,38.0571,38.0733,9700.0
2014-09-16 12:15:00,47.22,47.25,47.22,47.24,8300.0,38.0733,38.0975,38.0733,38.0894,8300.0
2014-09-16 12:20:00,47.25,47.28,47.25,47.28,5500.0,38.0975,38.1217,38.0975,38.1217,5500.0
2014-09-16 12:25:00,47.29,47.3,47.26,47.26,6600.0,38.1297,38.1378,38.1055,38.1055,6600.0
2014-09-16 12:30:00,47.26,47.27,47.24,47.24,12200.0,38.1055,38.1136,38.0894,38.0894,12200.0
2014-09-16 12:35:00,47.24,47.24,47.2,47.21,15500.0,38.0894,38.0894,38.0571,38.0652,15500.0
2014-09-16 12:40:00,47.2,47.21,47.19,47.21,5900.0,38.0571,38.0652,38.0491,38.0652,5900.0
2014-09-16 12:45:00,47.2,47.21,47.16,47.16,27700.0,38.0571,38.0652,38.0249,38.0249,27700.0
2014-09-16 12:50:00,47.16,47.18,47.16,47.17,4500.0,38.0249,38.041,38.0249,38.033,4500.0
2014-09-16 12:55:00,47.17,47.17,47.16,47.16,2400.0,38.033,38.033,38.0249,38.0249,2400.0
2014-09-16 13:00:00,47.17,47.21,47.17,47.18,5600.0,38.033,38.0652,38.033,38.041,5600.0
2014-09-16 13:05:00,47.18,47.21,47.17,47.2,4500.0,38.041,38.0652,38.033,38.0571,4500.0
2014-09-16 13:10:00,47.2,47.22,47.19,47.21,3600.0,38.0571,38.0733,38.0491,38.0652,3600.0
2014-09-16 13:15:00,47.22,47.23,47.19,47.23,6100.0,38.0733,38.0813,38.0491,38.0813,6100.0
2014-09-16 13:20:00,47.23,47.25,47.22,47.24,4200.0,38.0813,38.0975,38.0733,38.0894,4200.0
2014-09-16 13:25:00,47.25,47.26,47.25,47.25,4400.0,38.0975,38.1055,38.0975,38.0975,4400.0
2014-09-16 13:30:00,47.26,47.29,47.26,47.29,5100.0,38.1055,38.1297,38.1055,38.1297,5100.0
2014-09-16 13:35:00,47.29,47.34,47.29,47.33,18300.0,38.1297,38.17,38.1297,38.162,18300.0
2014-09-16 13:40:00,47.32,47.33,47.31,47.32,5700.0,38.1539,38.162,38.1458,38.1539,5700.0
2014-09-16 13:45:00,47.32,47.33,47.28,47.28,6100.0,38.1539,38.162,38.1217,38.1217,6100.0
2014-09-16 13:50:00,47.28,47.29,47.27,47.28,3300.0,38.1217,38.1297,38.1136,38.1217,3300.0
2014-09-16 13:55:00,47.28,47.3,47.28,47.3,6900.0,38.1217,38.1378,38.1217,38.1378,6900.0
2014-09-16 14:00:00,47.3,47.3,47.28,47.28,8500.0,38.1378,38.1378,38.1217,38.1217,8500.0
2014-09-16 14:05:00,47.28,47.29,47.25,47.26,13500.0,38.1217,38.1297,38.0975,38.1055,13500.0
2014-09-16 14:10:00,47.27,47.28,47.27,47.28,2400.0,38.1136,38.1217,38.1136,38.1217,2400.0
2014-09-16 14:15:00,47.28,47.29,47.26,47.27,6700.0,38.1217,38.1297,38.1055,38.1136,6700.0
2014-09-16 14:20:00,47.28,47.29,47.27,47.29,3500.0,38.1217,38.1297,38.1136,38.1297,3500.0
2014-09-16 14:25:00,47.28,47.31,47.28,47.3,4000.0,38.1217,38.1458,38.1217,38.1378,4000.0
2014-09-16 14:30:00,47.3,47.32,47.3,47.31,6200.0,38.1378,38.1539,38.1378,38.1458,6200.0
2014-09-16 14:35:00,47.31,47.31,47.3,47.31,2300.0,38.1458,38.1458,38.1378,38.1458,2300.0
2014-09-16 14:40:00,47.31,47.32,47.3,47.3,6300.0,38.1458,38.1539,38.1378,38.1378,6300.0
2014-09-16 14:45:00,47.31,47.32,47.3,47.3,9300.0,38.1458,38.1539,38.1378,38.1378,9300.0
2014-09-16 14:50:00,47.29,47.29,47.26,47.26,6300.0,38.1297,38.1297,38.1055,38.1055,6300.0
2014-09-16 14:55:00,47.27,47.29,47.26,47.27,6100.0,38.1136,38.1297,38.1055,38.1136,6100.0
2014-09-16 15:00:00,47.27,47.3,47.27,47.28,7000.0,38.1136,38.1378,38.1136,38.1217,7000.0
2014-09-16 15:05:00,47.28,47.31,47.27,47.3,6700.0,38.1217,38.1458,38.1136,38.1378,6700.0
2014-09-16 15:10:00,47.3,47.3,47.29,47.29,2500.0,38.1378,38.1378,38.1297,38.1297,2500.0
2014-09-16 15:15:00,47.3,47.3,47.28,47.3,8200.0,38.1378,38.1378,38.1217,38.1378,8200.0
2014-09-16 15:20:00,47.29,47.3,47.28,47.3,4000.0,38.1297,38.1378,38.1217,38.1378,4000.0
2014-09-16 15:25:00,47.29,47.29,47.26,47.26,10100.0,38.1297,38.1297,38.1055,38.1055,10100.0
2014-09-16 15:30:00,47.26,47.27,47.24,47.24,8200.0,38.1055,38.1136,38.0894,38.0894,8200.0
2014-09-16 15:35:00,47.24,47.26,47.24,47.25,5300.0,38.0894,38.1055,38.0894,38.0975,5300.0
2014-09-16 15:40:00,47.26,47.28,47.25,47.28,10100.0,38.1055,38.1217,38.0975,38.1217,10100.0
2014-09-16 15:45:00,47.27,47.28,47.25,47.27,16100.0,38.1136,38.1217,38.0975,38.1136,16100.0
2014-09-16 15:50:00,47.27,47.27,47.25,47.27,18800.0,38.1136,38.1136,38.0975,38.1136,18800.0
2014-09-16 15:55:00,47.26,47.27,47.25,47.27,52000.0,38.1055,38.1136,38.0975,38.1136,52000.0
2014-09-17 09:30:00,47.26,47.41,47.24,47.38,41300.0,38.1055,38.2265,38.0894,38.2023,41300.0
2014-09-17 09:35:00,47.38,47.46,47.38,47.44,9400.0,38.2023,38.2668,38.2023,38.2507,9400.0
2014-09-17 09:40:00,47.45,47.47,47.44,47.45,11300.0,38.2587,38.2748,38.2507,38.2587,11300.0
2014-09-17 09:45:00,47.45,47.49,47.44,47.49,19700.0,38.2587,38.291,38.2507,38.291,19700.0
2014-09-17 09:50:00,47.49,47.49,47.45,47.46,8700.0,38.291,38.291,38.2587,38.2668,8700.0
2014-09-17 09:55:00,47.46,47.5,47.44,47.45,25300.0,38.2668,38.299,38.2507,38.2587,25300.0
2014-09-17 10:00:00,47.46,47.48,47.43,47.47,11900.0,38.2668,38.2829,38.2426,38.2748,11900.0
2014-09-17 10:05:00,47.46,47.48,47.45,47.47,6800.0,38.2668,38.2829,38.2587,38.2748,6800.0
2014-09-17 10:10:00,47.47,47.47,47.45,47.45,9100.0,38.2748,38.2748,38.2587,38.2587,9100.0
2014-09-17 10:15:00,47.46,47.47,47.45,47.47,6100.0,38.2668,38.2748,38.2587,38.2748,6100.0
2014-09-17 10:20:00,47.46,47.47,47.46,47.46,4900.0,38.2668,38.2748,38.2668,38.2668,4900.0
2014-09-17 10:25:00,47.46,47.46,47.42,47.43,13600.0,38.2668,38.2668,38.2345,38.2426,13600.0
2014-09-17 10:30:00,47.43,47.45,47.42,47.45,4100.0,38.2426,38.2587,38.2345,38.2587,4100.0
2014-09-17 10:35:00,47.43,47.45,47.42,47.43,6100.0,38.2426,38.2587,38.2345,38.2426,6100.0
2014-09-17 10:40:00,47.43,47.47,47.43,47.46,5800.0,38.2426,38.2748,38.2426,38.2668,5800.0
2014-09-17 10:45:00,47.47,47.47,47.41,47.42,6300.0,38.2748,38.2748,38.2265,38.2345,6300.0
2014-09-17 10:50:00,47.42,47.43,47.39,47.41,8600.0,38.2345,38.2426,38.2103,38.2265,8600.0
2014-09-17 10:55:00,47.41,47.41,47.39,47.41,9800.0,38.2265,38.2265,38.2103,38.2265,9800.0
2014-09-17 11:00:00,47.41,47.44,47.41,47.44,12500.0,38.2265,38.2507,38.2265,38.2507,12500.0
2014-09-17 11:05:00,47.44,47.45,47.43,47.43,8300.0,38.2507,38.2587,38.2426,38.2426,8300.0
2014-09-17 11:10:00,47.43,47.45,47.43,47.44,9800.0,38.2426,38.2587,38.2426,38.2507,9800.0
2014-09-17 11:15:00,47.44,47.44,47.43,47.44,2300.0,38.2507,38.2507,38.2426,38.2507,2300.0
2014-09-17 11:20:00,47.43,47.44,47.43,47.44,5700.0,38.2426,38.2507,38.2426,38.2507,5700.0
2014-09-17 11:25:00,47.44,47.44,47.43,47.44,7000.0,38.2507,38.2507,38.2426,38.2507,7000.0
2014-09-17 11:30:00,47.44,47.44,47.4,47.41,33200.0,38.2507,38.2507,38.2184,38.2265,33200.0
2014-09-17 11:35:00,47.4,47.42,47.4,47.41,5800.0,38.2184,38.2345,38.2184,38.2265,5800.0
2014-09-17 11:40:00,47.42,47.44,47.41,47.44,4600.0,38.2345,38.2507,38.2265,38.2507,4600.0
2014-09-17 11:45:00,47.44,47.44,47.39,47.41,10300.0,38.2507,38.2507,38.2103,38.2265,10300.0
2014-09-17 11:50:00,47.41,47.41,47.4,47.41,10800.0,38.2265,38.2265,38.2184,38.2265,10800.0
2014-09-17 11:55:00,47.41,47.41,47.38,47.39,6800.0,38.2265,38.2265,38.2023,38.2103,6800.0
2014-09-17 12:00:00,47.39,47.41,47.39,47.4,13200.0,38.2103,38.2265,38.2103,38.2184,13200.0
2014-09-17 12:05:00,47.41,47.41,47.36,47.36,10100.0,38.2265,38.2265,38.1862,38.1862,10100.0
2014-09-17 12:10:00,47.36,47.36,47.35,47.35,1500.0,38.1862,38.1862,38.1781,38.1781,1500.0
2014-09-17 12:15:00,47.36,47.36,47.33,47.33,2800.0,38.1862,38.1862,38.162,38.162,2800.0
2014-09-17 12:20:00,47.33,47.33,47.28,47.29,11600.0,38.162,38.162,38.1217,38.1297,11600.0
2014-09-17 12:25:00,47.3,47.35,47.3,47.35,5900.0,38.1378,38.1781,38.1378,38.1781,5900.0
2014-09-17 12:30:00,47.35,47.35,47.33,47.33,5100.0,38.1781,38.1781,38.162,38.162,5100.0
2014-09-17 12:35:00,47.34,47.36,47.34,47.36,9000.0,38.17,38.1862,38.17,38.1862,9000.0
2014-09-17 12:40:00,47.36,47.37,47.35,47.36,8500.0,38.1862,38.1942,38.1781,38.1862,8500.0
2014-09-17 12:45:00,47.37,47.37,47.34,47.34,4800.0,38.1942,38.1942,38.17,38.17,4800.0
2014-09-17 12:50:00,47.34,47.34,47.31,47.31,4700.0,38.17,38.17,38.1458,38.1458,4700.0
2014-09-17 12:55:00,47.32,47.33,47.3,47.31,7100.0,38.1539,38.162,38.1378,38.1458,7100.0
2014-09-17 13:00:00,47.31,47.32,47.3,47.31,2000.0,38.1458,38.1539,38.1378,38.1458,2000.0
2014-09-17 13:05:00,47.31,47.31,47.3,47.3,3000.0,38.1458,38.1458,38.1378,38.1378,3000.0
2014-09-17 13:10:00,47.3,47.32,47.3,47.31,5000.0,38.1378,38.1539,38.1378,38.1458,5000.0
2014-09-17 13:15:00,47.32,47.32,47.3,47.3,6600.0,38.1539,38.1539,38.1378,38.1378,6600.0
2014-09-17 13:20:00,47.31,47.31,47.28,47.29,4500.0,38.1458,38.1458,38.1217,38.1297,4500.0
2014-09-17 13:25:00,47.29,47.29,47.28,47.28,2100.0,38.1297,38.1297,38.1217,38.1217,2100.0
2014-09-17 13:30:00,47.27,47.28,47.26,47.27,4100.0,38.1136,38.1217,38.1055,38.1136,4100.0
2014-09-17 13:35:00,47.26,47.27,47.26,47.27,2900.0,38.1055,38.1136,38.1055,38.1136,2900.0
2014-09-17 13:40:00,47.27,47.32,47.26,47.32,5900.0,38.1136,38.1539,38.1055,38.1539,5900.0
2014-09-17 13:45:00,47.32,47.32,47.29,47.3,10200.0,38.1539,38.1539,38.1297,38.1378,10200.0
2014-09-17 13:50:00,47.31,47.34,47.3,47.34,6200.0,38.1458,38.17,38.1378,38.17,6200.0
2014-09-17 13:55:00,47.33,47.4,47.32,47.4,15700.0,38.162,38.2184,38.1539,38.2184,15700.0
2014-09-17 14:00:00,47.4,47.5,47.21,47.24,42700.0,38.2184,38.299,38.0652,38.0894,42700.0
2014-09-17 14:05:00,47.25,47.37,47.25,47.35,12000.0,38.0975,38.1942,38.0975,38.1781,12000.0
2014-09-17 14:10:00,47.36,47.44,47.36,47.41,16300.0,38.1862,38.2507,38.1862,38.2265,16300.0
2014-09-17 14:15:00,47.41,47.43,47.38,47.41,15600.0,38.2265,38.2426,38.2023,38.2265,15600.0
2014-09-17 14:20:00,47.42,47.46,47.4,47.46,11300.0,38.2345,38.2668,38.2184,38.2668,11300.0
2014-09-17 14:25:00,47.46,47.49,47.46,47.47,23800.0,38.2668,38.291,38.2668,38.2748,23800.0
2014-09-17 14:30:00,47.48,47.48,47.44,47.47,18300.0,38.2829,38.2829,38.2507,38.2748,18300.0
2014-09-17 14:35:00,47.46,47.46,47.43,47.43,7300.0,38.2668,38.2668,38.2426,38.2426,7300.0
2014-09-17 14:40:00,47.44,47.48,47.38,47.39,22000.0,38.2507,38.2829,38.2023,38.2103,22000.0
2014-09-17 14:45:00,47.39,47.44,47.37,47.44,11100.0,38.2103,38.2507,38.1942,38.2507,11100.0
2014-09-17 14:50:00,47.44,47.46,47.42,47.43,20500.0,38.2507,38.2668,38.2345,38.2426,20500.0
2014-09-17 14:55:00,47.44,47.48,47.43,47.48,50200.0,38.2507,38.2829,38.2426,38.2829,50200.0
2014-09-17 15:00:00,47.46,47.5,47.46,47.49,8200.0,38.2668,38.299,38.2668,38.291,8200.0
2014-09-17 15:05:00,47.49,47.51,47.49,47.5,13800.0,38.291,38.3071,38.291,38.299,13800.0
2014-09-17 15:10:00,47.49,47.51,47.49,47.51,9100.0,38.291,38.3071,38.291,38.3071,9100.0
2014-09-17 15:15:00,47.51,47.55,47.51,47.53,18500.0,38.3071,38.3394,38.3071,38.3232,18500.0
2014-09-17 15:20:00,47.52,47.52,47.45,47.46,13300.0,38.3152,38.3152,38.2587,38.2668,13300.0
2014-09-17 15:25:00,47.47,47.5,47.46,47.5,13600.0,38.2748,38.299,38.2668,38.299,13600.0
2014-09-17 15:30:00,47.5,47.5,47.43,47.43,20000.0,38.299,38.299,38.2426,38.2426,20000.0
2014-09-17 15:35:00,47.44,47.46,47.4,47.41,22600.0,38.2507,38.2668,38.2184,38.2265,22600.0
2014-09-17 15:40:00,47.41,47.44,47.4,47.4,19300.0,38.2265,38.2507,38.2184,38.2184,19300.0
2014-09-17 15:45:00,47.4,47.4,47.34,47.35,36600.0,38.2184,38.2184,38.17,38.1781,36600.0
2014-09-17 15:50:00,47.35,47.37,47.34,47.34,27700.0,38.1781,38.1942,38.17,38.17,27700.0
2014-09-17 15:55:00,47.34,47.39,47.34,47.38,61600.0,38.17,38.2103,38.17,38.2023,61600.0
2014-09-18 09:30:00,47.36,47.5,47.36,47.49,22000.0,38.1862,38.299,38.1862,38.291,22000.0
2014-09-18 09:35:00,47.49,47.49,47.38,47.38,11900.0,38.291,38.291,38.2023,38.2023,11900.0
2014-09-18 09:40:00,47.38,47.45,47.38,47.42,6800.0,38.2023,38.2587,38.2023,38.2345,6800.0
2014-09-18 09:45:00,47.41,47.42,47.32,47.36,17700.0,38.2265,38.2345,38.1539,38.1862,17700.0
2014-09-18 09:50:00,47.37,47.38,47.33,47.34,18100.0,38.1942,38.2023,38.162,38.17,18100.0
2014-09-18 09:55:00,47.34,47.35,47.25,47.28,26300.0,38.17,38.1781,38.0975,38.1217,26300.0
2014-09-18 10:00:00,47.28,47.3,47.26,47.28,24600.0,38.1217,38.1378,38.1055,38.1217,24600.0
2014-09-18 10:05:00,47.29,47.31,47.27,47.31,9800.0,38.1297,38.1458,38.1136,38.1458,9800.0
2014-09-18 10:10:00,47.31,47.37,47.31,47.34,10700.0,38.1458,38.1942,38.1458,38.17,10700.0
2014-09-18 10:15:00,47.34,47.35,47.29,47.3,14900.0,38.17,38.1781,38.1297,38.1378,14900.0
2014-09-18 10:20:00,47.3,47.31,47.25,47.29,11100.0,38.1378,38.1458,38.0975,38.1297,11100.0
2014-09-18 10:25:00,47.29,47.3,47.25,47.25,9100.0,38.1297,38.1378,38.0975,38.0975,9100.0
2014-09-18 10:30:00,47.25,47.37,47.25,47.37,14000.0,38.0975,38.1942,38.0975,38.1942,14000.0
2014-09-18 10:35:00,47.37,47.42,47.37,47.42,10000.0,38.1942,38.2345,38.1942,38.2345,10000.0
2014-09-18 10:40:00,47.42,47.43,47.37,47.38,13700.0,38.2345,38.2426,38.1942,38.2023,13700.0
2014-09-18 10:45:00,47.38,47.4,47.38,47.39,14400.0,38.2023,38.2184,38.2023,38.2103,14400.0
2014-09-18 10:50:00,47.4,47.4,47.39,47.39,3800.0,38.2184,38.2184,38.2103,38.2103,3800.0
2014-09-18 10:55:00,47.4,47.4,47.3,47.3,13500.0,38.2184,38.2184,38.1378,38.1378,13500.0
2014-09-18 11:00:00,47.31,47.34,47.3,47.33,4100.0,38.1458,38.17,38.1378,38.162,4100.0
2014-09-18 11:05:00,47.33,47.34,47.33,47.34,6900.0,38.162,38.17,38.162,38.17,6900.0
2014-09-18 11:10:00,47.34,47.35,47.27,47.29,12200.0,38.17,38.1781,38.1136,38.1297,12200.0
2014-09-18 11:15:00,47.29,47.3,47.29,47.3,4400.0,38.1297,38.1378,38.1297,38.1378,4400.0
2014-09-18 11:20:00,47.29,47.33,47.27,47.31,18600.0,38.1297,38.162,38.1136,38.1458,18600.0
2014-09-18 11:25:00,47.3,47.32,47.26,47.28,15300.0,38.1378,38.1539,38.1055,38.1217,15300.0
2014-09-18 11:30:00,47.28,47.3,47.27,47.3,5200.0,38.1217,38.1378,38.1136,38.1378,5200.0
2014-09-18 11:35:00,47.3,47.31,47.26,47.26,9900.0,38.1378,38.1458,38.1055,38.1055,9900.0
2014-09-18 11:40:00,47.27,47.28,47.26,47.28,6600.0,38.1136,38.1217,38.1055,38.1217,6600.0
2014-09-18 11:45:00,47.28,47.29,47.27,47.28,6800.0,38.1217,38.1297,38.1136,38.1217,6800.0
2014-09-18 11:50:00,47.28,47.28,47.25,47.25,11200.0,38.1217,38.1217,38.0975,38.0975,11200.0
2014-09-18 11:55:00,47.24,47.28,47.24,47.28,8200.0,38.0894,38.1217,38.0894,38.1217,8200.0
2014-09-18 12:00:00,47.28,47.28,47.27,47.28,8100.0,38.1217,38.1217,38.1136,38.1217,8100.0
2014-09-18 12:05:00,47.28,47.28,47.25,47.25,4400.0,38.1217,38.1217,38.0975,38.0975,4400.0
2014-09-18 12:10:00,47.25,47.26,47.24,47.26,10800.0,38.0975,38.1055,38.0894,38.1055,10800.0
2014-09-18 12:15:00,47.26,47.27,47.26,47.26,5100.0,38.1055,38.1136,38.1055,38.1055,5100.0
2014-09-18 12:20:00,47.27,47.27,47.26,47.27,4200.0,38.1136,38.1136,38.1055,38.1136,4200.0
2014-09-18 12:25:00,47.27,47.27,47.26,47.27,6700.0,38.1136,38.1136,38.1055,38.1136,6700.0
2014-09-18 12:30:00,47.27,47.27,47.23,47.24,16800.0,38.1136,38.1136,38.0813,38.0894,16800.0
2014-09-18 12:35:00,47.25,47.25,47.24,47.24,2500.0,38.0975,38.0975,38.0894,38.0894,2500.0
2014-09-18 12:40:00,47.25,47.25,47.24,47.24,1800.0,38.0975,38.0975,38.0894,38.0894,1800.0
2014-09-18 12:45:00,47.25,47.25,47.24,47.25,4200.0,38.0975,38.0975,38.0894,38.0975,4200.0
2014-09-18 12:50:00,47.24,47.25,47.21,47.21,11000.0,38.0894,38.0975,38.0652,38.0652,11000.0
2014-09-18 12:55:00,47.22,47.23,47.21,47.22,7200.0,38.0733,38.0813,38.0652,38.0733,7200.0
2014-09-18 13:00:00,47.23,47.24,47.23,47.24,3300.0,38.0813,38.0894,38.0813,38.0894,3300.0
2014-09-18 13:05:00,47.24,47.26,47.23,47.24,7100.0,38.0894,38.1055,38.0813,38.0894,7100.0
2014-09-18 13:10:00,47.23,47.24,47.23,47.23,2100.0,38.0813,38.0894,38.0813,38.0813,2100.0
2014-09-18 13:15:00,47.24,47.25,47.23,47.24,6600.0,38.0894,38.0975,38.0813,38.0894,6600.0
2014-09-18 13:20:00,47.24,47.24,47.21,47.21,12500.0,38.0894,38.0894,38.0652,38.0652,12500.0
2014-09-18 13:25:00,47.21,47.22,47.17,47.19,13400.0,38.0652,38.0733,38.033,38.0491,13400.0
2014-09-18 13:30:00,47.2,47.2,47.19,47.19,8700.0,38.0571,38.0571,38.0491,38.0491,8700.0
2014-09-18 13:35:00,47.19,47.2,47.19,47.19,4000.0,38.0491,38.0571,38.0491,38.0491,4000.0
2014-09-18 13:40:00,47.2,47.22,47.2,47.21,18500.0,38.0571,38.0733,38.0571,38.0652,18500.0
2014-09-18 13:45:00,47.21,47.25,47.21,47.25,5300.0,38.0652,38.0975,38.0652,38.0975,5300.0
2014-09-18 13:50:00,47.24,47.25,47.24,47.25,12600.0,38.0894,38.0975,38.0894,38.0975,12600.0
2014-09-18 13:55:00,47.24,47.25,47.23,47.24,14100.0,38.0894,38.0975,38.0813,38.0894,14100.0
2014-09-18 14:00:00,47.25,47.26,47.25,47.26,5500.0,38.0975,38.1055,38.0975,38.1055,5500.0
2014-09-18 14:05:00,47.26,47.26,47.24,47.25,7300.0,38.1055,38.1055,38.0894,38.0975,7300.0
2014-09-18 14:10:00,47.25,47.26,47.24,47.25,7400.0,38.0975,38.1055,38.0894,38.0975,7400.0
2014-09-18 14:15:00,47.26,47.26,47.25,47.25,2000.0,38.1055,38.1055,38.0975,38.0975,2000.0
2014-09-18 14:20:00,47.25,47.25,47.24,47.24,10600.0,38.0975,38.0975,38.0894,38.0894,10600.0
2014-09-18 14:25:00,47.24,47.25,47.24,47.25,3800.0,38.0894,38.0975,38.0894,38.0975,3800.0
2014-09-18 14:30:00,47.24,47.25,47.24,47.24,11200.0,38.0894,38.0975,38.0894,38.0894,11200.0
2014-09-18 14:35:00,47.24,47.26,47.24,47.26,5900.0,38.0894,38.1055,38.0894,38.1055,5900.0
2014-09-18 14:40:00,47.25,47.26,47.25,47.26,10300.0,38.0975,38.1055,38.0975,38.1055,10300.0
2014-09-18 14:45:00,47.26,47.27,47.25,47.26,14400.0,38.1055,38.1136,38.0975,38.1055,14400.0
2014-09-18 14:50:00,47.26,47.27,47.25,47.27,7400.0,38.1055,38.1136,38.0975,38.1136,7400.0
2014-09-18 14:55:00,47.27,47.28,47.26,47.28,12900.0,38.1136,38.1217,38.1055,38.1217,12900.0
2014-09-18 15:00:00,47.27,47.32,47.27,47.32,11400.0,38.1136,38.1539,38.1136,38.1539,11400.0
2014-09-18 15:05:00,47.32,47.37,47.31,47.36,9600.0,38.1539,38.1942,38.1458,38.1862,9600.0
2014-09-18 15:10:00,47.37,47.37,47.35,47.36,17100.0,38.1942,38.1942,38.1781,38.1862,17100.0
2014-09-18 15:15:00,47.37,47.41,47.37,47.41,10400.0,38.1942,38.2265,38.1942,38.2265,10400.0
2014-09-18 15:20:00,47.42,47.42,47.4,47.4,21300.0,38.2345,38.2345,38.2184,38.2184,21300.0
2014-09-18 15:25:00,47.41,47.43,47.4,47.41,13300.0,38.2265,38.2426,38.2184,38.2265,13300.0
2014-09-18 15:30:00,47.41,47.43,47.41,47.43,20300.0,38.2265,38.2426,38.2265,38.2426,20300.0
2014-09-18 15:35:00,47.43,47.45,47.42,47.45,15500.0,38.2426,38.2587,38.2345,38.2587,15500.0
2014-09-18 15:40:00,47.45,47.46,47.43,47.45,25700.0,38.2587,38.2668,38.2426,38.2587,25700.0
2014-09-18 15:45:00,47.46,47.46,47.43,47.45,32700.0,38.2668,38.2668,38.2426,38.2587,32700.0
2014-09-18 15:50:00,47.44,47.45,47.4,47.41,33200.0,38.2507,38.2587,38.2184,38.2265,33200.0
2014-09-18 15:55:00,47.4,47.42,47.38,47.4,65200.0,38.2184,38.2345,38.2023,38.2184,65200.0
2014-09-19 09:30:00,47.67,47.69,47.57,47.62,405100.0,38.4361,38.4522,38.3555,38.3958,405100.0
2014-09-19 09:35:00,47.62,47.65,47.56,47.57,19200.0,38.3958,38.42,38.3474,38.3555,19200.0
2014-09-19 09:40:00,47.56,47.59,47.53,47.55,24600.0,38.3474,38.3716,38.3232,38.3394,24600.0
2014-09-19 09:45:00,47.55,47.61,47.54,47.6,22100.0,38.3394,38.3877,38.3313,38.3797,22100.0
2014-09-19 09:50:00,47.6,47.61,47.57,47.57,25500.0,38.3797,38.3877,38.3555,38.3555,25500.0
2014-09-19 09:55:00,47.55,47.55,47.49,47.49,8800.0,38.3394,38.3394,38.291,38.291,8800.0
2014-09-19 10:00:00,47.5,47.5,47.47,47.47,12700.0,38.299,38.299,38.2748,38.2748,12700.0
2014-09-19 10:05:00,47.47,47.48,47.43,47.43,16200.0,38.2748,38.2829,38.2426,38.2426,16200.0
2014-09-19 10:10:00,47.43,47.47,47.41,47.42,11000.0,38.2426,38.2748,38.2265,38.2345,11000.0
2014-09-19 10:15:00,47.43,47.43,47.42,47.43,8200.0,38.2426,38.2426,38.2345,38.2426,8200.0
2014-09-19 10:20:00,47.43,47.44,47.41,47.44,15200.0,38.2426,38.2507,38.2265,38.2507,15200.0
2014-09-19 10:25:00,47.44,47.44,47.41,47.43,14900.0,38.2507,38.2507,38.2265,38.2426,14900.0
2014-09-19 10:30:00,47.43,47.47,47.41,47.44,25300.0,38.2426,38.2748,38.2265,38.2507,25300.0
2014-09-19 10:35:00,47.43,47.49,47.43,47.47,8500.0,38.2426,38.291,38.2426,38.2748,8500.0
2014-09-19 10:40:00,47.47,47.5,47.46,47.46,7000.0,38.2748,38.299,38.2668,38.2668,7000.0
2014-09-19 10:45:00,47.47,47.47,47.45,47.46,10800.0,38.2748,38.2748,38.2587,38.2668,10800.0
2014-09-19 10:50:00,47.47,47.5,47.46,47.5,7100.0,38.2748,38.299,38.2668,38.299,7100.0
2014-09-19 10:55:00,47.5,47.5,47.46,47.49,14000.0,38.299,38.299,38.2668,38.291,14000.0
2014-09-19 11:00:00,47.48,47.5,47.47,47.49,9900.0,38.2829,38.299,38.2748,38.291,9900.0
2014-09-19 11:05:00,47.48,47.5,47.47,47.48,11300.0,38.2829,38.299,38.2748,38.2829,11300.0
2014-09-19 11:10:00,47.48,47.49,47.47,47.47,10000.0,38.2829,38.291,38.2748,38.2748,10000.0
2014-09-19 11:15:00,47.47,47.52,47.47,47.5,13100.0,38.2748,38.3152,38.2748,38.299,13100.0
2014-09-19 11:20:00,47.5,47.51,47.48,47.49,7500.0,38.299,38.3071,38.2829,38.291,7500.0
2014-09-19 11:25:00,47.49,47.51,47.49,47.49,5400.0,38.291,38.3071,38.291,38.291,5400.0
2014-09-19 11:30:00,47.49,47.5,47.47,47.47,7600.0,38.291,38.299,38.2748,38.2748,7600.0
2014-09-19 11:35:00,47.46,47.47,47.46,47.46,2600.0,38.2668,38.2748,38.2668,38.2668,2600.0
2014-09-19 11:40:00,47.46,47.48,47.45,47.47,21200.0,38.2668,38.2829,38.2587,38.2748,21200.0
2014-09-19 11:45:00,47.48,47.48,47.42,47.42,7700.0,38.2829,38.2829,38.2345,38.2345,7700.0
2014-09-19 11:50:00,47.42,47.42,47.39,47.39,2700.0,38.2345,38.2345,38.2103,38.2103,2700.0
2014-09-19 11:55:00,47.4,47.44,47.4,47.44,6900.0,38.2184,38.2507,38.2184,38.2507,6900.0
2014-09-19 12:00:00,47.44,47.44,47.41,47.43,6200.0,38.2507,38.2507,38.2265,38.2426,6200.0
2014-09-19 12:05:00,47.43,47.44,47.41,47.42,7500.0,38.2426,38.2507,38.2265,38.2345,7500.0
2014-09-19 12:10:00,47.43,47.44,47.42,47.42,5600.0,38.2426,38.2507,38.2345,38.2345,5600.0
2014-09-19 12:15:00,47.42,47.45,47.41,47.43,5600.0,38.2345,38.2587,38.2265,38.2426,5600.0
2014-09-19 12:20:00,47.42,47.45,47.41,47.43,4400.0,38.2345,38.2587,38.2265,38.2426,4400.0
2014-09-19 12:25:00,47.44,47.47,47.44,47.45,6700.0,38.2507,38.2748,38.2507,38.2587,6700.0
2014-09-19 12:30:00,47.46,47.46,47.42,47.45,6600.0,38.2668,38.2668,38.2345,38.2587,6600.0
2014-09-19 12:35:00,47.46,47.49,47.46,47.48,6000.0,38.2668,38.291,38.2668,38.2829,6000.0
2014-09-19 12:40:00,47.47,47.47,47.43,47.43,3600.0,38.2748,38.2748,38.2426,38.2426,3600.0
2014-09-19 12:45:00,47.43,47.44,47.41,47.44,3800.0,38.2426,38.2507,38.2265,38.2507,3800.0
2014-09-19 12:50:00,47.44,47.46,47.42,47.42,4300.0,38.2507,38.2668,38.2345,38.2345,4300.0
2014-09-19 12:55:00,47.42,47.43,47.39,47.42,8200.0,38.2345,38.2426,38.2103,38.2345,8200.0
2014-09-19 13:00:00,47.42,47.42,47.36,47.37,7700.0,38.2345,38.2345,38.1862,38.1942,7700.0
2014-09-19 13:05:00,47.37,47.38,47.35,47.35,20100.0,38.1942,38.2023,38.1781,38.1781,20100.0
2014-09-19 13:10:00,47.35,47.35,47.32,47.32,4100.0,38.1781,38.1781,38.1539,38.1539,4100.0
2014-09-19 13:15:00,47.31,47.33,47.29,47.32,4800.0,38.1458,38.162,38.1297,38.1539,4800.0
2014-09-19 13:20:00,47.31,47.35,47.3,47.35,4600.0,38.1458,38.1781,38.1378,38.1781,4600.0
2014-09-19 13:25:00,47.35,47.35,47.33,47.35,5300.0,38.1781,38.1781,38.162,38.1781,5300.0
2014-09-19 13:30:00,47.35,47.35,47.34,47.34,4000.0,38.1781,38.1781,38.17,38.17,4000.0
2014-09-19 13:35:00,47.35,47.36,47.35,47.35,3300.0,38.1781,38.1862,38.1781,38.1781,3300.0
2014-09-19 13:40:00,47.36,47.36,47.31,47.32,7100.0,38.1862,38.1862,38.1458,38.1539,7100.0
2014-09-19 13:45:00,47.33,47.34,47.32,47.33,6300.0,38.162,38.17,38.1539,38.162,6300.0
2014-09-19 13:50:00,47.34,47.37,47.34,47.37,4100.0,38.17,38.1942,38.17,38.1942,4100.0
2014-09-19 13:55:00,47.37,47.39,47.35,47.37,9700.0,38.1942,38.2103,38.1781,38.1942,9700.0
2014-09-19 14:00:00,47.37,47.39,47.37,47.39,7700.0,38.1942,38.2103,38.1942,38.2103,7700.0
2014-09-19 14:05:00,47.39,47.4,47.38,47.39,5000.0,38.2103,38.2184,38.2023,38.2103,5000.0
2014-09-19 14:10:00,47.39,47.4,47.38,47.4,6000.0,38.2103,38.2184,38.2023,38.2184,6000.0
2014-09-19 14:15:00,47.4,47.41,47.4,47.41,4900.0,38.2184,38.2265,38.2184,38.2265,4900.0
2014-09-19 14:20:00,47.42,47.48,47.42,47.46,11000.0,38.2345,38.2829,38.2345,38.2668,11000.0
2014-09-19 14:25:00,47.45,47.46,47.45,47.46,3800.0,38.2587,38.2668,38.2587,38.2668,3800.0
2014-09-19 14:30:00,47.46,47.46,47.43,47.43,6400.0,38.2668,38.2668,38.2426,38.2426,6400.0
2014-09-19 14:35:00,47.43,47.47,47.42,47.46,10800.0,38.2426,38.2748,38.2345,38.2668,10800.0
2014-09-19 14:40:00,47.46,47.47,47.44,47.47,7400.0,38.2668,38.2748,38.2507,38.2748,7400.0
2014-09-19 14:45:00,47.46,47.47,47.45,47.46,6200.0,38.2668,38.2748,38.2587,38.2668,6200.0
2014-09-19 14:50:00,47.46,47.47,47.43,47.43,10100.0,38.2668,38.2748,38.2426,38.2426,10100.0
2014-09-19 14:55:00,47.44,47.45,47.43,47.44,10900.0,38.2507,38.2587,38.2426,38.2507,10900.0
2014-09-19 15:00:00,47.44,47.46,47.43,47.46,7300.0,38.2507,38.2668,38.2426,38.2668,7300.0
2014-09-19 15:05:00,47.46,47.47,47.45,47.47,6200.0,38.2668,38.2748,38.2587,38.2748,6200.0
2014-09-19 15:10:00,47.46,47.47,47.45,47.46,7900.0,38.2668,38.2748,38.2587,38.2668,7900.0
2014-09-19 15:15:00,47.45,47.46,47.43,47.43,19300.0,38.2587,38.2668,38.2426,38.2426,19300.0
2014-09-19 15:20:00,47.44,47.44,47.41,47.43,8600.0,38.2507,38.2507,38.2265,38.2426,8600.0
2014-09-19 15:25:00,47.42,47.43,47.41,47.42,14600.0,38.2345,38.2426,38.2265,38.2345,14600.0
2014-09-19 15:30:00,47.42,47.43,47.4,47.42,17700.0,38.2345,38.2426,38.2184,38.2345,17700.0
2014-09-19 15:35:00,47.43,47.45,47.43,47.44,13600.0,38.2426,38.2587,38.2426,38.2507,13600.0
2014-09-19 15:40:00,47.44,47.44,47.42,47.44,18300.0,38.2507,38.2507,38.2345,38.2507,18300.0
2014-09-19 15:45:00,47.43,47.44,47.38,47.39,46500.0,38.2426,38.2507,38.2023,38.2103,46500.0
2014-09-19 15:50:00,47.39,47.4,47.37,47.39,42200.0,38.2103,38.2184,38.1942,38.2103,42200.0
2014-09-19 15:55:00,47.4,47.4,47.34,47.35,83300.0,38.2184,38.2184,38.17,38.1781,83300.0
2014-09-22 09:30:00,47.24,47.31,47.19,47.24,26700.0,38.0894,38.1458,38.0491,38.0894,26700.0
2014-09-22 09:35:00,47.27,47.27,47.15,47.15,22400.0,38.1136,38.1136,38.0168,38.0168,22400.0
2014-09-22 09:40:00,47.16,47.25,47.14,47.24,13200.0,38.0249,38.0975,38.0088,38.0894,13200.0
2014-09-22 09:45:00,47.24,47.27,47.2,47.27,11900.0,38.0894,38.1136,38.0571,38.1136,11900.0
2014-09-22 09:50:00,47.28,47.33,47.26,47.29,9300.0,38.1217,38.162,38.1055,38.1297,9300.0
2014-09-22 09:55:00,47.3,47.3,47.23,47.25,11200.0,38.1378,38.1378,38.0813,38.0975,11200.0
2014-09-22 10:00:00,47.25,47.33,47.23,47.27,28200.0,38.0975,38.162,38.0813,38.1136,28200.0
2014-09-22 10:05:00,47.27,47.35,47.27,47.34,10400.0,38.1136,38.1781,38.1136,38.17,10400.0
2014-09-22 10:10:00,47.34,47.36,47.33,47.33,6500.0,38.17,38.1862,38.162,38.162,6500.0
2014-09-22 10:15:00,47.32,47.32,47.24,47.26,9500.0,38.1539,38.1539,38.0894,38.1055,9500.0
2014-09-22 10:20:00,47.26,47.3,47.25,47.3,8000.0,38.1055,38.1378,38.0975,38.1378,8000.0
2014-09-22 10:25:00,47.29,47.3,47.26,47.27,11000.0,38.1297,38.1378,38.1055,38.1136,11000.0
2014-09-22 10:30:00,47.27,47.28,47.23,47.27,9300.0,38.1136,38.1217,38.0813,38.1136,9300.0
2014-09-22 10:35:00,47.27,47.28,47.25,47.25,7400.0,38.1136,38.1217,38.0975,38.0975,7400.0
2014-09-22 10:40:00,47.25,47.25,47.2,47.23,10500.0,38.0975,38.0975,38.0571,38.0813,10500.0
2014-09-22 10:45:00,47.22,47.24,47.21,47.22,9900.0,38.0733,38.0894,38.0652,38.0733,9900.0
2014-09-22 10:50:00,47.21,47.22,47.19,47.19,15200.0,38.0652,38.0733,38.0491,38.0491,15200.0
2014-09-22 10:55:00,47.19,47.21,47.18,47.19,9000.0,38.0491,38.0652,38.041,38.0491,9000.0
2014-09-22 11:00:00,47.19,47.2,47.17,47.19,5800.0,38.0491,38.0571,38.033,38.0491,5800.0
2014-09-22 11:05:00,47.19,47.21,47.18,47.18,8600.0,38.0491,38.0652,38.041,38.041,8600.0
2014-09-22 11:10:00,47.17,47.17,47.14,47.16,10900.0,38.033,38.033,38.0088,38.0249,10900.0
2014-09-22 11:15:00,47.14,47.16,47.13,47.15,23800.0,38.0088,38.0249,38.0007,38.0168,23800.0
2014-09-22 11:20:00,47.14,47.19,47.14,47.19,12900.0,38.0088,38.0491,38.0088,38.0491,12900.0
2014-09-22 11:25:00,47.17,47.19,47.17,47.19,7700.0,38.033,38.0491,38.033,38.0491,7700.0
2014-09-22 11:30:00,47.19,47.21,47.18,47.2,12700.0,38.0491,38.0652,38.041,38.0571,12700.0
2014-09-22 11:35:00,47.19,47.2,47.17,47.17,5700.0,38.0491,38.0571,38.033,38.033,5700.0
2014-09-22 11:40:00,47.17,47.19,47.16,47.18,8000.0,38.033,38.0491,38.0249,38.041,8000.0
2014-09-22 11:45:00,47.17,47.17,47.09,47.11,10600.0,38.033,38.033,37.9685,37.9846,10600.0
2014-09-22 11:50:00,47.11,47.11,47.07,47.1,9500.0,37.9846,37.9846,37.9523,37.9765,9500.0
2014-09-22 11:55:00,47.1,47.11,47.09,47.11,5800.0,37.9765,37.9846,37.9685,37.9846,5800.0
2014-09-22 12:00:00,47.12,47.15,47.1,47.15,9300.0,37.9926,38.0168,37.9765,38.0168,9300.0
2014-09-22 12:05:00,47.15,47.16,47.14,47.16,5200.0,38.0168,38.0249,38.0088,38.0249,5200.0
2014-09-22 12:10:00,47.16,47.18,47.16,47.17,8700.0,38.0249,38.041,38.0249,38.033,8700.0
2014-09-22 12:15:00,47.17,47.18,47.17,47.17,5800.0,38.033,38.041,38.033,38.033,5800.0
2014-09-22 12:20:00,47.18,47.19,47.15,47.16,3800.0,38.041,38.0491,38.0168,38.0249,3800.0
2014-09-22 12:25:00,47.17,47.18,47.15,47.17,3200.0,38.033,38.041,38.0168,38.033,3200.0
2014-09-22 12:30:00,47.16,47.2,47.16,47.19,13900.0,38.0249,38.0571,38.0249,38.0491,13900.0
2014-09-22 12:35:00,47.19,47.2,47.18,47.18,1600.0,38.0491,38.0571,38.041,38.041,1600.0
2014-09-22 12:40:00,47.18,47.19,47.17,47.18,6400.0,38.041,38.0491,38.033,38.041,6400.0
2014-09-22 12:45:00,47.17,47.18,47.17,47.18,4100.0,38.033,38.041,38.033,38.041,4100.0
2014-09-22 12:50:00,47.18,47.19,47.17,47.18,2800.0,38.041,38.0491,38.033,38.041,2800.0
2014-09-22 12:55:00,47.19,47.21,47.18,47.19,8100.0,38.0491,38.0652,38.041,38.0491,8100.0
2014-09-22 13:00:00,47.18,47.2,47.18,47.2,7000.0,38.041,38.0571,38.041,38.0571,7000.0
2014-09-22 13:05:00,47.19,47.21,47.19,47.19,4800.0,38.0491,38.0652,38.0491,38.0491,4800.0
2014-09-22 13:10:00,47.18,47.2,47.17,47.19,5400.0,38.041,38.0571,38.033,38.0491,5400.0
2014-09-22 13:15:00,47.18,47.19,47.17,47.18,1500.0,38.041,38.0491,38.033,38.041,1500.0
2014-09-22 13:20:00,47.18,47.19,47.16,47.16,4300.0,38.041,38.0491,38.0249,38.0249,4300.0
2014-09-22 13:25:00,47.16,47.24,47.16,47.23,5000.0,38.0249,38.0894,38.0249,38.0813,5000.0
2014-09-22 13:30:00,47.25,47.25,47.21,47.22,7400.0,38.0975,38.0975,38.0652,38.0733,7400.0
2014-09-22 13:35:00,47.22,47.22,47.2,47.2,3100.0,38.0733,38.0733,38.0571,38.0571,3100.0
2014-09-22 13:40:00,47.21,47.22,47.2,47.21,4400.0,38.0652,38.0733,38.0571,38.0652,4400.0
2014-09-22 13:45:00,47.21,47.22,47.21,47.22,4400.0,38.0652,38.0733,38.0652,38.0733,4400.0
2014-09-22 13:50:00,47.23,47.23,47.22,47.23,5200.0,38.0813,38.0813,38.0733,38.0813,5200.0
2014-09-22 13:55:00,47.23,47.23,47.17,47.18,4900.0,38.0813,38.0813,38.033,38.041,4900.0
2014-09-22 14:00:00,47.17,47.18,47.17,47.17,7800.0,38.033,38.041,38.033,38.033,7800.0
2014-09-22 14:05:00,47.17,47.17,47.15,47.16,10100.0,38.033,38.033,38.0168,38.0249,10100.0
2014-09-22 14:10:00,47.16,47.18,47.16,47.18,6900.0,38.0249,38.041,38.0249,38.041,6900.0
2014-09-22 14:15:00,47.17,47.18,47.16,47.17,5000.0,38.033,38.041,38.0249,38.033,5000.0
2014-09-22 14:20:00,47.17,47.18,47.17,47.17,10100.0,38.033,38.041,38.033,38.033,10100.0
2014-09-22 14:25:00,47.17,47.17,47.12,47.13,8600.0,38.033,38.033,37.9926,38.0007,8600.0
2014-09-22 14:30:00,47.14,47.16,47.14,47.15,6900.0,38.0088,38.0249,38.0088,38.0168,6900.0
2014-09-22 14:35:00,47.14,47.16,47.13,47.15,3500.0,38.0088,38.0249,38.0007,38.0168,3500.0
2014-09-22 14:40:00,47.15,47.16,47.15,47.16,4600.0,38.0168,38.0249,38.0168,38.0249,4600.0
2014-09-22 14:45:00,47.15,47.18,47.15,47.18,11200.0,38.0168,38.041,38.0168,38.041,11200.0
2014-09-22 14:50:00,47.19,47.19,47.19,47.19,12400.0,38.0491,38.0491,38.0491,38.0491,12400.0
2014-09-22 14:55:00,47.18,47.18,47.15,47.15,9300.0,38.041,38.041,38.0168,38.0168,9300.0
2014-09-22 15:00:00,47.15,47.17,47.14,47.15,16600.0,38.0168,38.033,38.0088,38.0168,16600.0
2014-09-22 15:05:00,47.15,47.16,47.15,47.16,4900.0,38.0168,38.0249,38.0168,38.0249,4900.0
2014-09-22 15:10:00,47.15,47.16,47.1,47.1,9500.0,38.0168,38.0249,37.9765,37.9765,9500.0
2014-09-22 15:15:00,47.1,47.12,47.09,47.09,17200.0,37.9765,37.9926,37.9685,37.9685,17200.0
2014-09-22 15:20:00,47.09,47.11,47.09,47.1,10800.0,37.9685,37.9846,37.9685,37.9765,10800.0
2014-09-22 15:25:00,47.1,47.11,47.1,47.1,8500.0,37.9765,37.9846,37.9765,37.9765,8500.0
2014-09-22 15:30:00,47.11,47.11,47.08,47.08,19400.0,37.9846,37.9846,37.9604,37.9604,19400.0
2014-09-22 15:35:00,47.08,47.08,47.07,47.08,13400.0,37.9604,37.9604,37.9523,37.9604,13400.0
2014-09-22 15:40:00,47.08,47.12,47.07,47.1,38000.0,37.9604,37.9926,37.9523,37.9765,38000.0
2014-09-22 15:45:00,47.1,47.13,47.09,47.11,72900.0,37.9765,38.0007,37.9685,37.9846,72900.0
2014-09-22 15:50:00,47.12,47.12,47.07,47.09,38100.0,37.9926,37.9926,37.9523,37.9685,38100.0
2014-09-22 15:55:00,47.1,47.12,47.09,47.12,124700.0,37.9765,37.9926,37.9685,37.9926,124700.0
2014-09-23 09:30:00,47.1,47.18,47.06,47.12,28700.0,37.9765,38.041,37.9443,37.9926,28700.0
2014-09-23 09:35:00,47.14,47.16,47.08,47.1,9600.0,38.0088,38.0249,37.9604,37.9765,9600.0
2014-09-23 09:40:00,47.13,47.16,47.1,47.15,11700.0,38.0007,38.0249,37.9765,38.0168,11700.0
2014-09-23 09:45:00,47.15,47.18,47.13,47.17,17200.0,38.0168,38.041,38.0007,38.033,17200.0
2014-09-23 09:50:00,47.16,47.16,47.13,47.13,19800.0,38.0249,38.0249,38.0007,38.0007,19800.0
2014-09-23 09:55:00,47.13,47.22,47.13,47.2,16000.0,38.0007,38.0733,38.0007,38.0571,16000.0
2014-09-23 10:00:00,47.21,47.24,47.2,47.2,9500.0,38.0652,38.0894,38.0571,38.0571,9500.0
2014-09-23 10:05:00,47.21,47.21,47.18,47.18,6400.0,38.0652,38.0652,38.041,38.041,6400.0
2014-09-23 10:10:00,47.17,47.17,47.15,47.17,9500.0,38.033,38.033,38.0168,38.033,9500.0
2014-09-23 10:15:00,47.18,47.25,47.17,47.23,13500.0,38.041,38.0975,38.033,38.0813,13500.0
2014-09-23 10:20:00,47.25,47.29,47.25,47.25,7100.0,38.0975,38.1297,38.0975,38.0975,7100.0
2014-09-23 10:25:00,47.25,47.25,47.17,47.18,7000.0,38.0975,38.0975,38.033,38.041,7000.0
2014-09-23 10:30:00,47.17,47.18,47.15,47.15,5200.0,38.033,38.041,38.0168,38.0168,5200.0
2014-09-23 10:35:00,47.15,47.19,47.15,47.15,7500.0,38.0168,38.0491,38.0168,38.0168,7500.0
2014-09-23 10:40:00,47.15,47.18,47.14,47.18,14400.0,38.0168,38.041,38.0088,38.041,14400.0
2014-09-23 10:45:00,47.17,47.18,47.15,47.15,6500.0,38.033,38.041,38.0168,38.0168,6500.0
2014-09-23 10:50:00,47.16,47.18,47.14,47.14,11500.0,38.0249,38.041,38.0088,38.0088,11500.0
2014-09-23 10:55:00,47.14,47.14,47.09,47.12,9700.0,38.0088,38.0088,37.9685,37.9926,9700.0
2014-09-23 11:00:00,47.12,47.14,47.12,47.12,8600.0,37.9926,38.0088,37.9926,37.9926,8600.0
2014-09-23 11:05:00,47.12,47.15,47.11,47.15,17200.0,37.9926,38.0168,37.9846,38.0168,17200.0
2014-09-23 11:10:00,47.15,47.15,47.1,47.1,20600.0,38.0168,38.0168,37.9765,37.9765,20600.0
2014-09-23 11:15:00,47.1,47.13,47.1,47.12,7300.0,37.9765,38.0007,37.9765,37.9926,7300.0
2014-09-23 11:20:00,47.13,47.17,47.13,47.15,12000.0,38.0007,38.033,38.0007,38.0168,12000.0
2014-09-23 11:25:00,47.15,47.17,47.14,47.16,14000.0,38.0168,38.033,38.0088,38.0249,14000.0
2014-09-23 11:30:00,47.17,47.21,47.17,47.19,14800.0,38.033,38.0652,38.033,38.0491,14800.0
2014-09-23 11:35:00,47.19,47.23,47.18,47.2,13600.0,38.0491,38.0813,38.041,38.0571,13600.0
2014-09-23 11:40:00,47.21,47.22,47.18,47.18,5000.0,38.0652,38.0733,38.041,38.041,5000.0
2014-09-23 11:45:00,47.18,47.19,47.15,47.15,5800.0,38.041,38.0491,38.0168,38.0168,5800.0
2014-09-23 11:50:00,47.15,47.15,47.14,47.15,8300.0,38.0168,38.0168,38.0088,38.0168,8300.0
2014-09-23 11:55:00,47.15,47.15,47.14,47.14,10300.0,38.0168,38.0168,38.0088,38.0088,10300.0
2014-09-23 12:00:00,47.14,47.17,47.14,47.14,13200.0,38.0088,38.033,38.0088,38.0088,13200.0
2014-09-23 12:05:00,47.15,47.16,47.13,47.15,17400.0,38.0168,38.0249,38.0007,38.0168,17400.0
2014-09-23 12:10:00,47.15,47.15,47.12,47.12,16600.0,38.0168,38.0168,37.9926,37.9926,16600.0
2014-09-23 12:15:00,47.12,47.14,47.12,47.13,9200.0,37.9926,38.0088,37.9926,38.0007,9200.0
2014-09-23 12:20:00,47.13,47.13,47.1,47.1,5200.0,38.0007,38.0007,37.9765,37.9765,5200.0
2014-09-23 12:25:00,47.11,47.11,47.09,47.1,7900.0,37.9846,37.9846,37.9685,37.9765,7900.0
2014-09-23 12:30:00,47.11,47.11,47.1,47.11,6800.0,37.9846,37.9846,37.9765,37.9846,6800.0
2014-09-23 12:35:00,47.11,47.13,47.1,47.12,4700.0,37.9846,38.0007,37.9765,37.9926,4700.0
2014-09-23 12:40:00,47.12,47.14,47.12,47.13,6500.0,37.9926,38.0088,37.9926,38.0007,6500.0
2014-09-23 12:45:00,47.13,47.14,47.09,47.09,8700.0,38.0007,38.0088,37.9685,37.9685,8700.0
2014-09-23 12:50:00,47.1,47.13,47.1,47.13,5800.0,37.9765,38.0007,37.9765,38.0007,5800.0
2014-09-23 12:55:00,47.14,47.14,47.13,47.14,5800.0,38.0088,38.0088,38.0007,38.0088,5800.0
2014-09-23 13:00:00,47.13,47.13,47.12,47.13,5400.0,38.0007,38.0007,37.9926,38.0007,5400.0
2014-09-23 13:05:00,47.13,47.13,47.1,47.1,5800.0,38.0007,38.0007,37.9765,37.9765,5800.0
2014-09-23 13:10:00,47.1,47.13,47.1,47.12,12700.0,37.9765,38.0007,37.9765,37.9926,12700.0
2014-09-23 13:15:00,47.11,47.11,47.1,47.1,8800.0,37.9846,37.9846,37.9765,37.9765,8800.0
2014-09-23 13:20:00,47.11,47.12,47.09,47.12,9800.0,37.9846,37.9926,37.9685,37.9926,9800.0
2014-09-23 13:25:00,47.11,47.16,47.11,47.15,13200.0,37.9846,38.0249,37.9846,38.0168,13200.0
2014-09-23 13:30:00,47.16,47.22,47.15,47.21,16700.0,38.0249,38.0733,38.0168,38.0652,16700.0
2014-09-23 13:35:00,47.22,47.25,47.21,47.22,10800.0,38.0733,38.0975,38.0652,38.0733,10800.0
2014-09-23 13:40:00,47.22,47.23,47.21,47.21,6300.0,38.0733,38.0813,38.0652,38.0652,6300.0
2014-09-23 13:45:00,47.22,47.23,47.19,47.19,8000.0,38.0733,38.0813,38.0491,38.0491,8000.0
2014-09-23 13:50:00,47.19,47.2,47.17,47.17,9800.0,38.0491,38.0571,38.033,38.033,9800.0
2014-09-23 13:55:00,47.17,47.17,47.15,47.17,11400.0,38.033,38.033,38.0168,38.033,11400.0
2014-09-23 14:00:00,47.16,47.19,47.15,47.17,12300.0,38.0249,38.0491,38.0168,38.033,12300.0
2014-09-23 14:05:00,47.18,47.18,47.14,47.14,6700.0,38.041,38.041,38.0088,38.0088,6700.0
2014-09-23 14:10:00,47.15,47.16,47.14,47.15,9200.0,38.0168,38.0249,38.0088,38.0168,9200.0
2014-09-23 14:15:00,47.15,47.16,47.1,47.1,10000.0,38.0168,38.0249,37.9765,37.9765,10000.0
2014-09-23 14:20:00,47.1,47.1,47.06,47.07,10500.0,37.9765,37.9765,37.9443,37.9523,10500.0
2014-09-23 14:25:00,47.07,47.09,47.07,47.08,12800.0,37.9523,37.9685,37.9523,37.9604,12800.0
2014-09-23 14:30:00,47.09,47.1,47.08,47.09,8100.0,37.9685,37.9765,37.9604,37.9685,8100.0
2014-09-23 14:35:00,47.09,47.1,47.08,47.08,6700.0,37.9685,37.9765,37.9604,37.9604,6700.0
2014-09-23 14:40:00,47.08,47.09,47.07,47.08,8800.0,37.9604,37.9685,37.9523,37.9604,8800.0
2014-09-23 14:45:00,47.07,47.1,47.07,47.1,9200.0,37.9523,37.9765,37.9523,37.9765,9200.0
2014-09-23 14:50:00,47.09,47.12,47.08,47.1,17900.0,37.9685,37.9926,37.9604,37.9765,17900.0
2014-09-23 14:55:00,47.11,47.12,47.08,47.12,11300.0,37.9846,37.9926,37.9604,37.9926,11300.0
2014-09-23 15:00:00,47.12,47.13,47.12,47.12,6700.0,37.9926,38.0007,37.9926,37.9926,6700.0
2014-09-23 15:05:00,47.12,47.13,47.07,47.07,21400.0,37.9926,38.0007,37.9523,37.9523,21400.0
2014-09-23 15:10:00,47.07,47.08,47.05,47.05,21300.0,37.9523,37.9604,37.9362,37.9362,21300.0
2014-09-23 15:15:00,47.06,47.06,47.01,47.01,28400.0,37.9443,37.9443,37.904,37.904,28400.0
2014-09-23 15:20:00,47.01,47.03,47.0,47.01,38600.0,37.904,37.9201,37.8959,37.904,38600.0
2014-09-23 15:25:00,47.01,47.05,47.01,47.03,23900.0,37.904,37.9362,37.904,37.9201,23900.0
2014-09-23 15:30:00,47.03,47.05,46.99,47.05,37500.0,37.9201,37.9362,37.8878,37.9362,37500.0
2014-09-23 15:35:00,47.04,47.09,47.04,47.07,24300.0,37.9281,37.9685,37.9281,37.9523,24300.0
2014-09-23 15:40:00,47.08,47.08,47.05,47.05,28800.0,37.9604,37.9604,37.9362,37.9362,28800.0
2014-09-23 15:45:00,47.05,47.06,47.02,47.02,37400.0,37.9362,37.9443,37.912,37.912,37400.0
2014-09-23 15:50:00,47.03,47.03,46.96,46.97,43400.0,37.9201,37.9201,37.8636,37.8717,43400.0
2014-09-23 15:55:00,46.98,46.98,46.91,46.91,60100.0,37.8798,37.8798,37.8233,37.8233,60100.0
2014-09-24 09:30:00,47.04,47.15,46.93,47.12,16400.0,37.9281,38.0168,37.8394,37.9926,16400.0
2014-09-24 09:35:00,47.12,47.12,47.02,47.08,7700.0,37.9926,37.9926,37.912,37.9604,7700.0
2014-09-24 09:40:00,47.09,47.16,47.07,47.13,19400.0,37.9685,38.0249,37.9523,38.0007,19400.0
2014-09-24 09:45:00,47.13,47.15,47.04,47.13,29000.0,38.0007,38.0168,37.9281,38.0007,29000.0
2014-09-24 09:50:00,47.12,47.24,47.12,47.22,17900.0,37.9926,38.0894,37.9926,38.0733,17900.0
2014-09-24 09:55:00,47.22,47.22,47.16,47.21,6900.0,38.0733,38.0733,38.0249,38.0652,6900.0
2014-09-24 10:00:00,47.19,47.23,47.12,47.15,13000.0,38.0491,38.0813,37.9926,38.0168,13000.0
2014-09-24 10:05:00,47.14,47.15,47.12,47.13,7700.0,38.0088,38.0168,37.9926,38.0007,7700.0
2014-09-24 10:10:00,47.12,47.16,47.1,47.16,10900.0,37.9926,38.0249,37.9765,38.0249,10900.0
2014-09-24 10:15:00,47.15,47.17,47.13,47.15,8700.0,38.0168,38.033,38.0007,38.0168,8700.0
2014-09-24 10:20:00,47.14,47.15,47.12,47.14,9600.0,38.0088,38.0168,37.9926,38.0088,9600.0
2014-09-24 10:25:00,47.13,47.16,47.12,47.13,10200.0,38.0007,38.0249,37.9926,38.0007,10200.0
2014-09-24 10:30:00,47.13,47.14,47.09,47.14,10400.0,38.0007,38.0088,37.9685,38.0088,10400.0
2014-09-24 10:35:00,47.15,47.18,47.14,47.18,22900.0,38.0168,38.041,38.0088,38.041,22900.0
2014-09-24 10:40:00,47.18,47.23,47.17,47.23,8800.0,38.041,38.0813,38.033,38.0813,8800.0
2014-09-24 10:45:00,47.23,47.23,47.21,47.22,8600.0,38.0813,38.0813,38.0652,38.0733,8600.0
2014-09-24 10:50:00,47.24,47.26,47.23,47.24,7100.0,38.0894,38.1055,38.0813,38.0894,7100.0
2014-09-24 10:55:00,47.25,47.29,47.23,47.29,8100.0,38.0975,38.1297,38.0813,38.1297,8100.0
2014-09-24 11:00:00,47.29,47.31,47.26,47.31,7600.0,38.1297,38.1458,38.1055,38.1458,7600.0
2014-09-24 11:05:00,47.32,47.36,47.29,47.36,17200.0,38.1539,38.1862,38.1297,38.1862,17200.0
2014-09-24 11:10:00,47.36,47.39,47.33,47.35,10500.0,38.1862,38.2103,38.162,38.1781,10500.0
2014-09-24 11:15:00,47.34,47.34,47.3,47.3,8800.0,38.17,38.17,38.1378,38.1378,8800.0
2014-09-24 11:20:00,47.31,47.36,47.31,47.35,11900.0,38.1458,38.1862,38.1458,38.1781,11900.0
2014-09-24 11:25:00,47.36,47.37,47.34,47.36,4400.0,38.1862,38.1942,38.17,38.1862,4400.0
2014-09-24 11:30:00,47.37,47.4,47.36,47.38,11900.0,38.1942,38.2184,38.1862,38.2023,11900.0
2014-09-24 11:35:00,47.38,47.41,47.38,47.41,3600.0,38.2023,38.2265,38.2023,38.2265,3600.0
2014-09-24 11:40:00,47.4,47.41,47.39,47.4,6400.0,38.2184,38.2265,38.2103,38.2184,6400.0
2014-09-24 11:45:00,47.4,47.41,47.38,47.39,6200.0,38.2184,38.2265,38.2023,38.2103,6200.0
2014-09-24 11:50:00,47.39,47.41,47.38,47.41,4900.0,38.2103,38.2265,38.2023,38.2265,4900.0
2014-09-24 11:55:00,47.4,47.41,47.38,47.39,6700.0,38.2184,38.2265,38.2023,38.2103,6700.0
2014-09-24 12:00:00,47.38,47.38,47.38,47.38,3400.0,38.2023,38.2023,38.2023,38.2023,3400.0
2014-09-24 12:05:00,47.38,47.38,47.31,47.32,3600.0,38.2023,38.2023,38.1458,38.1539,3600.0
2014-09-24 12:10:00,47.31,47.31,47.29,47.29,4700.0,38.1458,38.1458,38.1297,38.1297,4700.0
2014-09-24 12:15:00,47.29,47.29,47.26,47.26,5500.0,38.1297,38.1297,38.1055,38.1055,5500.0
2014-09-24 12:20:00,47.26,47.28,47.24,47.27,32600.0,38.1055,38.1217,38.0894,38.1136,32600.0
2014-09-24 12:25:00,47.27,47.29,47.26,47.29,8400.0,38.1136,38.1297,38.1055,38.1297,8400.0
2014-09-24 12:30:00,47.28,47.31,47.27,47.3,8700.0,38.1217,38.1458,38.1136,38.1378,8700.0
2014-09-24 12:35:00,47.3,47.31,47.3,47.31,6000.0,38.1378,38.1458,38.1378,38.1458,6000.0
2014-09-24 12:40:00,47.3,47.33,47.3,47.33,7100.0,38.1378,38.162,38.1378,38.162,7100.0
2014-09-24 12:45:00,47.32,47.33,47.31,47.31,5500.0,38.1539,38.162,38.1458,38.1458,5500.0
2014-09-24 12:50:00,47.31,47.32,47.31,47.31,5400.0,38.1458,38.1539,38.1458,38.1458,5400.0
2014-09-24 12:55:00,47.32,47.33,47.32,47.33,5700.0,38.1539,38.162,38.1539,38.162,5700.0
2014-09-24 13:00:00,47.33,47.36,47.33,47.36,12000.0,38.162,38.1862,38.162,38.1862,12000.0
2014-09-24 13:05:00,47.35,47.35,47.33,47.33,13900.0,38.1781,38.1781,38.162,38.162,13900.0
2014-09-24 13:10:00,47.33,47.34,47.33,47.33,6400.0,38.162,38.17,38.162,38.162,6400.0
2014-09-24 13:15:00,47.32,47.33,47.32,47.33,5300.0,38.1539,38.162,38.1539,38.162,5300.0
2014-09-24 13:20:00,47.32,47.34,47.31,47.32,7600.0,38.1539,38.17,38.1458,38.1539,7600.0
2014-09-24 13:25:00,47.32,47.33,47.32,47.32,6800.0,38.1539,38.162,38.1539,38.1539,6800.0
2014-09-24 13:30:00,47.33,47.34,47.32,47.34,4200.0,38.162,38.17,38.1539,38.17,4200.0
2014-09-24 13:35:00,47.34,47.37,47.34,47.37,5700.0,38.17,38.1942,38.17,38.1942,5700.0
2014-09-24 13:40:00,47.37,47.39,47.37,47.39,5500.0,38.1942,38.2103,38.1942,38.2103,5500.0
2014-09-24 13:45:00,47.38,47.41,47.38,47.4,8100.0,38.2023,38.2265,38.2023,38.2184,8100.0
2014-09-24 13:50:00,47.41,47.43,47.41,47.41,6600.0,38.2265,38.2426,38.2265,38.2265,6600.0
2014-09-24 13:55:00,47.42,47.42,47.39,47.39,4600.0,38.2345,38.2345,38.2103,38.2103,4600.0
2014-09-24 14:00:00,47.39,47.42,47.39,47.42,5000.0,38.2103,38.2345,38.2103,38.2345,5000.0
2014-09-24 14:05:00,47.42,47.42,47.38,47.38,4700.0,38.2345,38.2345,38.2023,38.2023,4700.0
2014-09-24 14:10:00,47.39,47.39,47.37,47.37,3000.0,38.2103,38.2103,38.1942,38.1942,3000.0
2014-09-24 14:15:00,47.37,47.37,47.35,47.37,10200.0,38.1942,38.1942,38.1781,38.1942,10200.0
2014-09-24 14:20:00,47.38,47.38,47.36,47.36,5000.0,38.2023,38.2023,38.1862,38.1862,5000.0
2014-09-24 14:25:00,47.36,47.43,47.36,47.42,17600.0,38.1862,38.2426,38.1862,38.2345,17600.0
2014-09-24 14:30:00,47.42,47.42,47.41,47.42,3000.0,38.2345,38.2345,38.2265,38.2345,3000.0
2014-09-24 14:35:00,47.42,47.43,47.4,47.4,6500.0,38.2345,38.2426,38.2184,38.2184,6500.0
2014-09-24 14:40:00,47.41,47.41,47.4,47.4,5200.0,38.2265,38.2265,38.2184,38.2184,5200.0
2014-09-24 14:45:00,47.4,47.42,47.4,47.41,4600.0,38.2184,38.2345,38.2184,38.2265,4600.0
2014-09-24 14:50:00,47.41,47.42,47.39,47.41,5800.0,38.2265,38.2345,38.2103,38.2265,5800.0
2014-09-24 14:55:00,47.41,47.41,47.4,47.4,2800.0,38.2265,38.2265,38.2184,38.2184,2800.0
2014-09-24 15:00:00,47.4,47.43,47.4,47.42,12400.0,38.2184,38.2426,38.2184,38.2345,12400.0
2014-09-24 15:05:00,47.42,47.43,47.42,47.43,4300.0,38.2345,38.2426,38.2345,38.2426,4300.0
2014-09-24 15:10:00,47.43,47.45,47.43,47.45,4900.0,38.2426,38.2587,38.2426,38.2587,4900.0
2014-09-24 15:15:00,47.44,47.46,47.44,47.45,7900.0,38.2507,38.2668,38.2507,38.2587,7900.0
2014-09-24 15:20:00,47.45,47.46,47.42,47.43,6500.0,38.2587,38.2668,38.2345,38.2426,6500.0
2014-09-24 15:25:00,47.43,47.45,47.42,47.42,10100.0,38.2426,38.2587,38.2345,38.2345,10100.0
2014-09-24 15:30:00,47.41,47.44,47.41,47.41,21400.0,38.2265,38.2507,38.2265,38.2265,21400.0
2014-09-24 15:35:00,47.41,47.43,47.41,47.43,12200.0,38.2265,38.2426,38.2265,38.2426,12200.0
2014-09-24 15:40:00,47.43,47.45,47.42,47.43,19400.0,38.2426,38.2587,38.2345,38.2426,19400.0
2014-09-24 15:45:00,47.42,47.43,47.4,47.4,25300.0,38.2345,38.2426,38.2184,38.2184,25300.0
2014-09-24 15:50:00,47.4,47.42,47.4,47.41,26100.0,38.2184,38.2345,38.2184,38.2265,26100.0
2014-09-24 15:55:00,47.41,47.43,47.4,47.43,61300.0,38.2265,38.2426,38.2184,38.2426,61300.0
2014-09-25 09:30:00,47.27,47.35,47.18,47.35,18800.0,38.1136,38.1781,38.041,38.1781,18800.0
2014-09-25 09:35:00,47.34,47.4,47.25,47.26,9700.0,38.17,38.2184,38.0975,38.1055,9700.0
2014-09-25 09:40:00,47.25,47.26,47.18,47.24,17800.0,38.0975,38.1055,38.041,38.0894,17800.0
2014-09-25 09:45:00,47.23,47.23,47.09,47.12,15300.0,38.0813,38.0813,37.9685,37.9926,15300.0
2014-09-25 09:50:00,47.12,47.17,47.1,47.12,7100.0,37.9926,38.033,37.9765,37.9926,7100.0
2014-09-25 09:55:00,47.14,47.16,47.05,47.07,12400.0,38.0088,38.0249,37.9362,37.9523,12400.0
2014-09-25 10:00:00,47.07,47.08,46.96,46.99,17400.0,37.9523,37.9604,37.8636,37.8878,17400.0
2014-09-25 10:05:00,46.99,47.05,46.99,47.04,8400.0,37.8878,37.9362,37.8878,37.9281,8400.0
2014-09-25 10:10:00,47.03,47.03,46.97,46.99,8700.0,37.9201,37.9201,37.8717,37.8878,8700.0
2014-09-25 10:15:00,46.98,47.02,46.95,47.02,13700.0,37.8798,37.912,37.8556,37.912,13700.0
2014-09-25 10:20:00,47.01,47.01,46.91,46.92,11700.0,37.904,37.904,37.8233,37.8314,11700.0
2014-09-25 10:25:00,46.93,46.97,46.93,46.97,5100.0,37.8394,37.8717,37.8394,37.8717,5100.0
2014-09-25 10:30:00,46.96,46.96,46.88,46.93,9000.0,37.8636,37.8636,37.7991,37.8394,9000.0
2014-09-25 10:35:00,46.95,46.96,46.91,46.92,8900.0,37.8556,37.8636,37.8233,37.8314,8900.0
2014-09-25 10:40:00,46.91,46.91,46.88,46.91,9000.0,37.8233,37.8233,37.7991,37.8233,9000.0
2014-09-25 10:45:00,46.91,46.95,46.89,46.91,49200.0,37.8233,37.8556,37.8072,37.8233,49200.0
2014-09-25 10:50:00,46.91,46.95,46.91,46.92,8700.0,37.8233,37.8556,37.8233,37.8314,8700.0
2014-09-25 10:55:00,46.91,46.97,46.91,46.95,9500.0,37.8233,37.8717,37.8233,37.8556,9500.0
2014-09-25 11:00:00,46.95,46.96,46.94,46.96,5800.0,37.8556,37.8636,37.8475,37.8636,5800.0
2014-09-25 11:05:00,46.94,47.01,46.94,47.01,20100.0,37.8475,37.904,37.8475,37.904,20100.0
2014-09-25 11:10:00,47.01,47.01,46.95,46.98,13400.0,37.904,37.904,37.8556,37.8798,13400.0
2014-09-25 11:15:00,46.98,46.99,46.96,46.97,6400.0,37.8798,37.8878,37.8636,37.8717,6400.0
2014-09-25 11:20:00,46.97,47.02,46.96,47.01,8700.0,37.8717,37.912,37.8636,37.904,8700.0
2014-09-25 11:25:00,47.02,47.06,47.01,47.06,8000.0,37.912,37.9443,37.904,37.9443,8000.0
2014-09-25 11:30:00,47.06,47.06,46.96,46.99,11900.0,37.9443,37.9443,37.8636,37.8878,11900.0
2014-09-25 11:35:00,46.99,47.01,46.98,46.99,12300.0,37.8878,37.904,37.8798,37.8878,12300.0
2014-09-25 11:40:00,46.98,46.99,46.95,46.97,8700.0,37.8798,37.8878,37.8556,37.8717,8700.0
2014-09-25 11:45:00,46.97,46.98,46.95,46.97,11000.0,37.8717,37.8798,37.8556,37.8717,11000.0
2014-09-25 11:50:00,46.97,46.98,46.95,46.97,19500.0,37.8717,37.8798,37.8556,37.8717,19500.0
2014-09-25 11:55:00,46.96,47.0,46.96,46.98,15000.0,37.8636,37.8959,37.8636,37.8798,15000.0
2014-09-25 12:00:00,46.98,46.99,46.97,46.98,8000.0,37.8798,37.8878,37.8717,37.8798,8000.0
2014-09-25 12:05:00,46.97,47.01,46.97,46.99,12400.0,37.8717,37.904,37.8717,37.8878,12400.0
2014-09-25 12:10:00,47.0,47.0,46.98,46.99,5200.0,37.8959,37.8959,37.8798,37.8878,5200.0
2014-09-25 12:15:00,46.98,46.99,46.97,46.99,6800.0,37.8798,37.8878,37.8717,37.8878,6800.0
2014-09-25 12:20:00,46.97,46.99,46.96,46.97,12100.0,37.8717,37.8878,37.8636,37.8717,12100.0
2014-09-25 12:25:00,46.99,46.99,46.96,46.98,20700.0,37.8878,37.8878,37.8636,37.8798,20700.0
2014-09-25 12:30:00,46.96,46.99,46.96,46.98,12300.0,37.8636,37.8878,37.8636,37.8798,12300.0
2014-09-25 12:35:00,46.98,47.0,46.96,47.0,11600.0,37.8798,37.8959,37.8636,37.8959,11600.0
2014-09-25 12:40:00,46.99,47.01,46.98,46.98,5700.0,37.8878,37.904,37.8798,37.8798,5700.0
2014-09-25 12:45:00,46.99,46.99,46.97,46.99,11500.0,37.8878,37.8878,37.8717,37.8878,11500.0
2014-09-25 12:50:00,46.98,46.99,46.97,46.99,5200.0,37.8798,37.8878,37.8717,37.8878,5200.0
2014-09-25 12:55:00,46.98,46.99,46.97,46.98,4600.0,37.8798,37.8878,37.8717,37.8798,4600.0
2014-09-25 13:00:00,46.97,46.99,46.97,46.98,11800.0,37.8717,37.8878,37.8717,37.8798,11800.0
2014-09-25 13:05:00,46.98,47.0,46.97,46.98,14600.0,37.8798,37.8959,37.8717,37.8798,14600.0
2014-09-25 13:10:00,46.99,47.0,46.98,47.0,4900.0,37.8878,37.8959,37.8798,37.8959,4900.0
2014-09-25 13:15:00,46.99,47.03,46.99,47.03,4500.0,37.8878,37.9201,37.8878,37.9201,4500.0
2014-09-25 13:20:00,47.02,47.03,47.0,47.01,11100.0,37.912,37.9201,37.8959,37.904,11100.0
2014-09-25 13:25:00,47.01,47.04,47.0,47.03,4600.0,37.904,37.9281,37.8959,37.9201,4600.0
2014-09-25 13:30:00,47.04,47.07,47.03,47.07,3600.0,37.9281,37.9523,37.9201,37.9523,3600.0
2014-09-25 13:35:00,47.06,47.07,47.05,47.06,8200.0,37.9443,37.9523,37.9362,37.9443,8200.0
2014-09-25 13:40:00,47.04,47.07,47.04,47.06,6000.0,37.9281,37.9523,37.9281,37.9443,6000.0
2014-09-25 13:45:00,47.05,47.06,46.99,47.0,7300.0,37.9362,37.9443,37.8878,37.8959,7300.0
2014-09-25 13:50:00,47.0,47.0,46.97,46.98,17500.0,37.8959,37.8959,37.8717,37.8798,17500.0
2014-09-25 13:55:00,46.99,47.02,46.97,46.98,8200.0,37.8878,37.912,37.8717,37.8798,8200.0
2014-09-25 14:00:00,46.98,46.99,46.96,46.96,15500.0,37.8798,37.8878,37.8636,37.8636,15500.0
2014-09-25 14:05:00,46.96,46.96,46.94,46.94,9600.0,37.8636,37.8636,37.8475,37.8475,9600.0
2014-09-25 14:10:00,46.93,46.95,46.92,46.95,12200.0,37.8394,37.8556,37.8314,37.8556,12200.0
2014-09-25 14:15:00,46.94,47.0,46.92,46.98,10200.0,37.8475,37.8959,37.8314,37.8798,10200.0
2014-09-25 14:20:00,46.99,47.01,46.98,47.01,6300.0,37.8878,37.904,37.8798,37.904,6300.0
2014-09-25 14:25:00,47.01,47.04,47.0,47.04,7900.0,37.904,37.9281,37.8959,37.9281,7900.0
2014-09-25 14:30:00,47.03,47.04,47.02,47.02,6700.0,37.9201,37.9281,37.912,37.912,6700.0
2014-09-25 14:35:00,47.01,47.04,47.01,47.03,3400.0,37.904,37.9281,37.904,37.9201,3400.0
2014-09-25 14:40:00,47.02,47.04,47.02,47.03,5400.0,37.912,37.9281,37.912,37.9201,5400.0
2014-09-25 14:45:00,47.03,47.09,47.03,47.08,6500.0,37.9201,37.9685,37.9201,37.9604,6500.0
2014-09-25 14:50:00,47.08,47.08,47.04,47.07,7700.0,37.9604,37.9604,37.9281,37.9523,7700.0
2014-09-25 14:55:00,47.07,47.07,47.04,47.05,4100.0,37.9523,37.9523,37.9281,37.9362,4100.0
2014-09-25 15:00:00,47.05,47.06,47.0,47.0,6600.0,37.9362,37.9443,37.8959,37.8959,6600.0
2014-09-25 15:05:00,47.0,47.02,46.99,47.02,8500.0,37.8959,37.912,37.8878,37.912,8500.0
2014-09-25 15:10:00,47.01,47.02,47.0,47.02,7400.0,37.904,37.912,37.8959,37.912,7400.0
2014-09-25 15:15:00,47.02,47.04,47.02,47.03,6500.0,37.912,37.9281,37.912,37.9201,6500.0
2014-09-25 15:20:00,47.03,47.03,46.97,46.97,12000.0,37.9201,37.9201,37.8717,37.8717,12000.0
2014-09-25 15:25:00,46.97,46.97,46.95,46.95,16500.0,37.8717,37.8717,37.8556,37.8556,16500.0
2014-09-25 15:30:00,46.96,46.97,46.94,46.96,24700.0,37.8636,37.8717,37.8475,37.8636,24700.0
2014-09-25 15:35:00,46.96,46.98,46.95,46.98,47000.0,37.8636,37.8798,37.8556,37.8798,47000.0
2014-09-25 15:40:00,46.98,47.0,46.96,46.99,39600.0,37.8798,37.8959,37.8636,37.8878,39600.0
2014-09-25 15:45:00,46.99,46.99,46.94,46.97,35900.0,37.8878,37.8878,37.8475,37.8717,35900.0
2014-09-25 15:50:00,46.96,46.96,46.94,46.94,46800.0,37.8636,37.8636,37.8475,37.8475,46800.0
2014-09-25 15:55:00,46.95,46.95,46.9,46.91,125800.0,37.8556,37.8556,37.8153,37.8233,125800.0
2014-09-26 09:30:00,46.88,46.99,46.88,46.99,15900.0,37.7991,37.8878,37.7991,37.8878,15900.0
2014-09-26 09:35:00,46.99,46.99,46.88,46.88,9900.0,37.8878,37.8878,37.7991,37.7991,9900.0
2014-09-26 09:40:00,46.88,46.9,46.84,46.84,11500.0,37.7991,37.8153,37.7669,37.7669,11500.0
2014-09-26 09:45:00,46.85,46.89,46.82,46.88,8200.0,37.7749,37.8072,37.7508,37.7991,8200.0
2014-09-26 09:50:00,46.88,46.96,46.88,46.94,12600.0,37.7991,37.8636,37.7991,37.8475,12600.0
2014-09-26 09:55:00,46.93,46.93,46.88,46.93,5300.0,37.8394,37.8394,37.7991,37.8394,5300.0
2014-09-26 10:00:00,46.95,47.04,46.95,47.0,26400.0,37.8556,37.9281,37.8556,37.8959,26400.0
2014-09-26 10:05:00,46.99,46.99,46.94,46.94,5700.0,37.8878,37.8878,37.8475,37.8475,5700.0
2014-09-26 10:10:00,46.95,46.97,46.87,46.88,9100.0,37.8556,37.8717,37.7911,37.7991,9100.0
2014-09-26 10:15:00,46.87,46.9,46.83,46.83,9400.0,37.7911,37.8153,37.7588,37.7588,9400.0
2014-09-26 10:20:00,46.85,46.86,46.82,46.84,8900.0,37.7749,37.783,37.7508,37.7669,8900.0
2014-09-26 10:25:00,46.84,46.89,46.84,46.88,73000.0,37.7669,37.8072,37.7669,37.7991,73000.0
2014-09-26 10:30:00,46.88,46.9,46.84,46.87,33200.0,37.7991,37.8153,37.7669,37.7911,33200.0
2014-09-26 10:35:00,46.87,46.91,46.86,46.9,21500.0,37.7911,37.8233,37.783,37.8153,21500.0
2014-09-26 10:40:00,46.9,46.92,46.89,46.9,12600.0,37.8153,37.8314,37.8072,37.8153,12600.0
2014-09-26 10:45:00,46.9,46.9,46.86,46.89,14400.0,37.8153,37.8153,37.783,37.8072,14400.0
2014-09-26 10:50:00,46.88,46.89,46.82,46.82,7200.0,37.7991,37.8072,37.7508,37.7508,7200.0
2014-09-26 10:55:00,46.82,46.92,46.82,46.92,17300.0,37.7508,37.8314,37.7508,37.8314,17300.0
2014-09-26 11:00:00,46.93,46.97,46.92,46.94,12600.0,37.8394,37.8717,37.8314,37.8475,12600.0
2014-09-26 11:05:00,46.94,46.97,46.94,46.96,10600.0,37.8475,37.8717,37.8475,37.8636,10600.0
2014-09-26 11:10:00,46.96,46.97,46.92,46.92,10900.0,37.8636,37.8717,37.8314,37.8314,10900.0
2014-09-26 11:15:00,46.93,46.93,46.92,46.92,6300.0,37.8394,37.8394,37.8314,37.8314,6300.0
2014-09-26 11:20:00,46.92,46.93,46.86,46.88,12200.0,37.8314,37.8394,37.783,37.7991,12200.0
2014-09-26 11:25:00,46.88,46.9,46.88,46.89,7100.0,37.7991,37.8153,37.7991,37.8072,7100.0
2014-09-26 11:30:00,46.89,46.89,46.86,46.86,9700.0,37.8072,37.8072,37.783,37.783,9700.0
2014-09-26 11:35:00,46.87,46.95,46.84,46.95,34400.0,37.7911,37.8556,37.7669,37.8556,34400.0
2014-09-26 11:40:00,46.94,46.95,46.94,46.94,3500.0,37.8475,37.8556,37.8475,37.8475,3500.0
2014-09-26 11:45:00,46.95,46.98,46.94,46.98,16600.0,37.8556,37.8798,37.8475,37.8798,16600.0
2014-09-26 11:50:00,46.98,46.99,46.98,46.99,5200.0,37.8798,37.8878,37.8798,37.8878,5200.0
2014-09-26 11:55:00,46.99,47.0,46.98,46.99,5900.0,37.8878,37.8959,37.8798,37.8878,5900.0
2014-09-26 12:00:00,47.0,47.03,46.99,47.03,39000.0,37.8959,37.9201,37.8878,37.9201,39000.0
2014-09-26 12:05:00,47.03,47.07,47.03,47.07,12300.0,37.9201,37.9523,37.9201,37.9523,12300.0
2014-09-26 12:10:00,47.05,47.07,47.05,47.05,11300.0,37.9362,37.9523,37.9362,37.9362,11300.0
2014-09-26 12:15:00,47.05,47.05,47.02,47.05,6700.0,37.9362,37.9362,37.912,37.9362,6700.0
2014-09-26 12:20:00,47.05,47.08,47.04,47.06,8800.0,37.9362,37.9604,37.9281,37.9443,8800.0
2014-09-26 12:25:00,47.05,47.07,47.05,47.07,5700.0,37.9362,37.9523,37.9362,37.9523,5700.0
2014-09-26 12:30:00,47.07,47.07,47.01,47.01,15100.0,37.9523,37.9523,37.904,37.904,15100.0
2014-09-26 12:35:00,47.01,47.02,47.0,47.01,5700.0,37.904,37.912,37.8959,37.904,5700.0
2014-09-26 12:40:00,47.01,47.02,47.0,47.0,9400.0,37.904,37.912,37.8959,37.8959,9400.0
2014-09-26 12:45:00,47.0,47.04,47.0,47.03,21000.0,37.8959,37.9281,37.8959,37.9201,21000.0
2014-09-26 12:50:00,47.02,47.04,47.02,47.03,21900.0,37.912,37.9281,37.912,37.9201,21900.0
2014-09-26 12:55:00,47.04,47.05,46.98,47.0,15500.0,37.9281,37.9362,37.8798,37.8959,15500.0
2014-09-26 13:00:00,47.0,47.01,46.99,47.0,3900.0,37.8959,37.904,37.8878,37.8959,3900.0
2014-09-26 13:05:00,47.01,47.01,47.0,47.0,2600.0,37.904,37.904,37.8959,37.8959,2600.0
2014-09-26 13:10:00,47.0,47.03,47.0,47.03,7300.0,37.8959,37.9201,37.8959,37.9201,7300.0
2014-09-26 13:15:00,47.04,47.04,47.03,47.03,1600.0,37.9281,37.9281,37.9201,37.9201,1600.0
2014-09-26 13:20:00,47.04,47.08,47.03,47.08,5300.0,37.9281,37.9604,37.9201,37.9604,5300.0
2014-09-26 13:25:00,47.07,47.1,47.07,47.1,10400.0,37.9523,37.9765,37.9523,37.9765,10400.0
2014-09-26 13:30:00,47.1,47.11,47.1,47.11,2000.0,37.9765,37.9846,37.9765,37.9846,2000.0
2014-09-26 13:35:00,47.1,47.11,47.1,47.11,4200.0,37.9765,37.9846,37.9765,37.9846,4200.0
2014-09-26 13:40:00,47.1,47.11,47.1,47.1,3900.0,37.9765,37.9846,37.9765,37.9765,3900.0
2014-09-26 13:45:00,47.11,47.12,47.1,47.11,8800.0,37.9846,37.9926,37.9765,37.9846,8800.0
2014-09-26 13:50:00,47.12,47.12,47.11,47.11,1600.0,37.9926,37.9926,37.9846,37.9846,1600.0
2014-09-26 13:55:00,47.12,47.12,47.11,47.12,6900.0,37.9926,37.9926,37.9846,37.9926,6900.0
2014-09-26 14:00:00,47.12,47.16,47.12,47.15,10800.0,37.9926,38.0249,37.9926,38.0168,10800.0
2014-09-26 14:05:00,47.15,47.2,47.15,47.2,10800.0,38.0168,38.0571,38.0168,38.0571,10800.0
2014-09-26 14:10:00,47.2,47.2,47.19,47.19,10200.0,38.0571,38.0571,38.0491,38.0491,10200.0
2014-09-26 14:15:00,47.19,47.26,47.19,47.26,10900.0,38.0491,38.1055,38.0491,38.1055,10900.0
2014-09-26 14:20:00,47.26,47.28,47.26,47.27,8600.0,38.1055,38.1217,38.1055,38.1136,8600.0
2014-09-26 14:25:00,47.28,47.28,47.27,47.27,7800.0,38.1217,38.1217,38.1136,38.1136,7800.0
2014-09-26 14:30:00,47.28,47.28,47.27,47.27,8700.0,38.1217,38.1217,38.1136,38.1136,8700.0
2014-09-26 14:35:00,47.27,47.29,47.27,47.28,24100.0,38.1136,38.1297,38.1136,38.1217,24100.0
2014-09-26 14:40:00,47.28,47.29,47.28,47.28,4200.0,38.1217,38.1297,38.1217,38.1217,4200.0
2014-09-26 14:45:00,47.28,47.3,47.28,47.29,12900.0,38.1217,38.1378,38.1217,38.1297,12900.0
2014-09-26 14:50:00,47.29,47.3,47.24,47.24,8100.0,38.1297,38.1378,38.0894,38.0894,8100.0
2014-09-26 14:55:00,47.25,47.26,47.22,47.22,12200.0,38.0975,38.1055,38.0733,38.0733,12200.0
2014-09-26 15:00:00,47.22,47.22,47.18,47.18,6800.0,38.0733,38.0733,38.041,38.041,6800.0
2014-09-26 15:05:00,47.19,47.19,47.17,47.19,8500.0,38.0491,38.0491,38.033,38.0491,8500.0
2014-09-26 15:10:00,47.19,47.19,47.17,47.17,3100.0,38.0491,38.0491,38.033,38.033,3100.0
2014-09-26 15:15:00,47.17,47.17,47.12,47.12,7000.0,38.033,38.033,37.9926,37.9926,7000.0
2014-09-26 15:20:00,47.11,47.13,47.11,47.13,12000.0,37.9846,38.0007,37.9846,38.0007,12000.0
2014-09-26 15:25:00,47.12,47.15,47.11,47.15,10500.0,37.9926,38.0168,37.9846,38.0168,10500.0
2014-09-26 15:30:00,47.15,47.18,47.15,47.15,18300.0,38.0168,38.041,38.0168,38.0168,18300.0
2014-09-26 15:35:00,47.15,47.16,47.15,47.15,11500.0,38.0168,38.0249,38.0168,38.0168,11500.0
2014-09-26 15:40:00,47.15,47.16,47.15,47.15,17000.0,38.0168,38.0249,38.0168,38.0168,17000.0
2014-09-26 15:45:00,47.16,47.17,47.15,47.16,37600.0,38.0249,38.033,38.0168,38.0249,37600.0
2014-09-26 15:50:00,47.16,47.17,47.15,47.16,31500.0,38.0249,38.033,38.0168,38.0249,31500.0
2014-09-26 15:55:00,47.16,47.19,47.14,47.17,80300.0,38.0249,38.0491,38.0088,38.033,80300.0
2014-09-29 09:30:00,47.18,47.38,47.11,47.38,70700.0,38.041,38.2023,37.9846,38.2023,70700.0
2014-09-29 09:35:00,47.38,47.46,47.32,47.41,23900.0,38.2023,38.2668,38.1539,38.2265,23900.0
2014-09-29 09:40:00,47.4,47.44,47.39,47.41,25600.0,38.2184,38.2507,38.2103,38.2265,25600.0
2014-09-29 09:45:00,47.41,47.43,47.37,47.4,13200.0,38.2265,38.2426,38.1942,38.2184,13200.0
2014-09-29 09:50:00,47.41,47.41,47.35,47.4,10100.0,38.2265,38.2265,38.1781,38.2184,10100.0
2014-09-29 09:55:00,47.4,47.5,47.39,47.5,16300.0,38.2184,38.299,38.2103,38.299,16300.0
2014-09-29 10:00:00,47.49,47.49,47.44,47.44,26900.0,38.291,38.291,38.2507,38.2507,26900.0
2014-09-29 10:05:00,47.45,47.48,47.38,47.41,16600.0,38.2587,38.2829,38.2023,38.2265,16600.0
2014-09-29 10:10:00,47.41,47.43,47.38,47.39,18000.0,38.2265,38.2426,38.2023,38.2103,18000.0
2014-09-29 10:15:00,47.38,47.39,47.34,47.37,21100.0,38.2023,38.2103,38.17,38.1942,21100.0
2014-09-29 10:20:00,47.37,47.4,47.36,47.36,26800.0,38.1942,38.2184,38.1862,38.1862,26800.0
2014-09-29 10:25:00,47.35,47.35,47.27,47.27,8100.0,38.1781,38.1781,38.1136,38.1136,8100.0
2014-09-29 10:30:00,47.27,47.27,47.23,47.26,15700.0,38.1136,38.1136,38.0813,38.1055,15700.0
2014-09-29 10:35:00,47.26,47.28,47.26,47.26,11000.0,38.1055,38.1217,38.1055,38.1055,11000.0
2014-09-29 10:40:00,47.26,47.26,47.22,47.23,11700.0,38.1055,38.1055,38.0733,38.0813,11700.0
2014-09-29 10:45:00,47.23,47.24,47.2,47.21,6000.0,38.0813,38.0894,38.0571,38.0652,6000.0
2014-09-29 10:50:00,47.2,47.27,47.2,47.26,16600.0,38.0571,38.1136,38.0571,38.1055,16600.0
2014-09-29 10:55:00,47.26,47.36,47.26,47.36,28600.0,38.1055,38.1862,38.1055,38.1862,28600.0
2014-09-29 11:00:00,47.35,47.4,47.35,47.39,18100.0,38.1781,38.2184,38.1781,38.2103,18100.0
2014-09-29 11:05:00,47.4,47.4,47.38,47.4,18400.0,38.2184,38.2184,38.2023,38.2184,18400.0
2014-09-29 11:10:00,47.4,47.41,47.39,47.4,15600.0,38.2184,38.2265,38.2103,38.2184,15600.0
2014-09-29 11:15:00,47.4,47.4,47.38,47.4,13800.0,38.2184,38.2184,38.2023,38.2184,13800.0
2014-09-29 11:20:00,47.39,47.4,47.37,47.39,13100.0,38.2103,38.2184,38.1942,38.2103,13100.0
2014-09-29 11:25:00,47.39,47.4,47.38,47.4,12400.0,38.2103,38.2184,38.2023,38.2184,12400.0
2014-09-29 11:30:00,47.4,47.4,47.37,47.38,9900.0,38.2184,38.2184,38.1942,38.2023,9900.0
2014-09-29 11:35:00,47.38,47.38,47.36,47.38,8800.0,38.2023,38.2023,38.1862,38.2023,8800.0
2014-09-29 11:40:00,47.38,47.39,47.37,47.39,9400.0,38.2023,38.2103,38.1942,38.2103,9400.0
2014-09-29 11:45:00,47.4,47.4,47.39,47.4,5900.0,38.2184,38.2184,38.2103,38.2184,5900.0
2014-09-29 11:50:00,47.39,47.4,47.39,47.39,18600.0,38.2103,38.2184,38.2103,38.2103,18600.0
2014-09-29 11:55:00,47.39,47.42,47.38,47.41,19500.0,38.2103,38.2345,38.2023,38.2265,19500.0
2014-09-29 12:00:00,47.42,47.42,47.4,47.4,15100.0,38.2345,38.2345,38.2184,38.2184,15100.0
2014-09-29 12:05:00,47.39,47.42,47.39,47.42,6800.0,38.2103,38.2345,38.2103,38.2345,6800.0
2014-09-29 12:10:00,47.42,47.43,47.4,47.43,20000.0,38.2345,38.2426,38.2184,38.2426,20000.0
2014-09-29 12:15:00,47.42,47.43,47.41,47.43,6300.0,38.2345,38.2426,38.2265,38.2426,6300.0
2014-09-29 12:20:00,47.43,47.44,47.43,47.43,10100.0,38.2426,38.2507,38.2426,38.2426,10100.0
2014-09-29 12:25:00,47.44,47.44,47.38,47.39,13400.0,38.2507,38.2507,38.2023,38.2103,13400.0
2014-09-29 12:30:00,47.38,47.39,47.34,47.34,7500.0,38.2023,38.2103,38.17,38.17,7500.0
2014-09-29 12:35:00,47.34,47.36,47.33,47.34,9100.0,38.17,38.1862,38.162,38.17,9100.0
2014-09-29 12:40:00,47.35,47.35,47.33,47.34,10400.0,38.1781,38.1781,38.162,38.17,10400.0
2014-09-29 12:45:00,47.34,47.35,47.32,47.34,15000.0,38.17,38.1781,38.1539,38.17,15000.0
2014-09-29 12:50:00,47.34,47.39,47.34,47.37,16700.0,38.17,38.2103,38.17,38.1942,16700.0
2014-09-29 12:55:00,47.36,47.4,47.36,47.39,14000.0,38.1862,38.2184,38.1862,38.2103,14000.0
2014-09-29 13:00:00,47.4,47.43,47.39,47.42,12300.0,38.2184,38.2426,38.2103,38.2345,12300.0
2014-09-29 13:05:00,47.41,47.42,47.4,47.41,10600.0,38.2265,38.2345,38.2184,38.2265,10600.0
2014-09-29 13:10:00,47.41,47.43,47.41,47.43,4700.0,38.2265,38.2426,38.2265,38.2426,4700.0
2014-09-29 13:15:00,47.42,47.47,47.42,47.47,9400.0,38.2345,38.2748,38.2345,38.2748,9400.0
2014-09-29 13:20:00,47.47,47.47,47.45,47.46,8200.0,38.2748,38.2748,38.2587,38.2668,8200.0
2014-09-29 13:25:00,47.45,47.5,47.45,47.48,22300.0,38.2587,38.299,38.2587,38.2829,22300.0
2014-09-29 13:30:00,47.49,47.54,47.48,47.54,31800.0,38.291,38.3313,38.2829,38.3313,31800.0
2014-09-29 13:35:00,47.53,47.54,47.52,47.53,15000.0,38.3232,38.3313,38.3152,38.3232,15000.0
2014-09-29 13:40:00,47.53,47.53,47.5,47.5,11800.0,38.3232,38.3232,38.299,38.299,11800.0
2014-09-29 13:45:00,47.5,47.51,47.48,47.48,12200.0,38.299,38.3071,38.2829,38.2829,12200.0
2014-09-29 13:50:00,47.49,47.51,47.48,47.51,10800.0,38.291,38.3071,38.2829,38.3071,10800.0
2014-09-29 13:55:00,47.5,47.52,47.5,47.52,8200.0,38.299,38.3152,38.299,38.3152,8200.0
2014-09-29 14:00:00,47.52,47.52,47.48,47.48,15300.0,38.3152,38.3152,38.2829,38.2829,15300.0
2014-09-29 14:05:00,47.48,47.49,47.44,47.45,17300.0,38.2829,38.291,38.2507,38.2587,17300.0
2014-09-29 14:10:00,47.45,47.46,47.44,47.45,11300.0,38.2587,38.2668,38.2507,38.2587,11300.0
2014-09-29 14:15:00,47.44,47.45,47.42,47.42,11100.0,38.2507,38.2587,38.2345,38.2345,11100.0
2014-09-29 14:20:00,47.42,47.42,47.41,47.42,9700.0,38.2345,38.2345,38.2265,38.2345,9700.0
2014-09-29 14:25:00,47.41,47.44,47.41,47.43,17500.0,38.2265,38.2507,38.2265,38.2426,17500.0
2014-09-29 14:30:00,47.43,47.44,47.42,47.44,10400.0,38.2426,38.2507,38.2345,38.2507,10400.0
2014-09-29 14:35:00,47.44,47.45,47.43,47.44,5900.0,38.2507,38.2587,38.2426,38.2507,5900.0
2014-09-29 14:40:00,47.43,47.44,47.41,47.41,7900.0,38.2426,38.2507,38.2265,38.2265,7900.0
2014-09-29 14:45:00,47.41,47.46,47.41,47.46,11600.0,38.2265,38.2668,38.2265,38.2668,11600.0
2014-09-29 14:50:00,47.46,47.46,47.42,47.42,10300.0,38.2668,38.2668,38.2345,38.2345,10300.0
2014-09-29 14:55:00,47.42,47.43,47.41,47.43,20900.0,38.2345,38.2426,38.2265,38.2426,20900.0
2014-09-29 15:00:00,47.43,47.43,47.42,47.43,12200.0,38.2426,38.2426,38.2345,38.2426,12200.0
2014-09-29 15:05:00,47.43,47.43,47.42,47.42,15000.0,38.2426,38.2426,38.2345,38.2345,15000.0
2014-09-29 15:10:00,47.42,47.44,47.41,47.44,21300.0,38.2345,38.2507,38.2265,38.2507,21300.0
2014-09-29 15:15:00,47.44,47.48,47.44,47.48,19900.0,38.2507,38.2829,38.2507,38.2829,19900.0
2014-09-29 15:20:00,47.48,47.49,47.47,47.49,24500.0,38.2829,38.291,38.2748,38.291,24500.0
2014-09-29 15:25:00,47.49,47.5,47.47,47.47,24500.0,38.291,38.299,38.2748,38.2748,24500.0
2014-09-29 15:30:00,47.48,47.48,47.44,47.44,22100.0,38.2829,38.2829,38.2507,38.2507,22100.0
2014-09-29 15:35:00,47.45,47.46,47.42,47.43,36800.0,38.2587,38.2668,38.2345,38.2426,36800.0
2014-09-29 15:40:00,47.43,47.43,47.37,47.39,29500.0,38.2426,38.2426,38.1942,38.2103,29500.0
2014-09-29 15:45:00,47.39,47.44,47.38,47.43,28300.0,38.2103,38.2507,38.2023,38.2426,28300.0
2014-09-29 15:50:00,47.43,47.44,47.41,47.43,34800.0,38.2426,38.2507,38.2265,38.2426,34800.0
2014-09-29 15:55:00,47.43,47.44,47.39,47.4,67600.0,38.2426,38.2507,38.2103,38.2184,67600.0
2014-09-30 09:30:00,47.46,47.5,47.3,47.35,24400.0,38.2668,38.299,38.1378,38.1781,24400.0
2014-09-30 09:35:00,47.35,47.4,47.31,47.39,25700.0,38.1781,38.2184,38.1458,38.2103,25700.0
2014-09-30 09:40:00,47.38,47.48,47.37,47.46,11800.0,38.2023,38.2829,38.1942,38.2668,11800.0
2014-09-30 09:45:00,47.46,47.46,47.38,47.42,21700.0,38.2668,38.2668,38.2023,38.2345,21700.0
2014-09-30 09:50:00,47.4,47.48,47.38,47.47,9200.0,38.2184,38.2829,38.2023,38.2748,9200.0
2014-09-30 09:55:00,47.46,47.46,47.36,47.4,10400.0,38.2668,38.2668,38.1862,38.2184,10400.0
2014-09-30 10:00:00,47.4,47.43,47.31,47.41,13900.0,38.2184,38.2426,38.1458,38.2265,13900.0
2014-09-30 10:05:00,47.41,47.47,47.41,47.43,5400.0,38.2265,38.2748,38.2265,38.2426,5400.0
2014-09-30 10:10:00,47.43,47.48,47.43,47.47,16600.0,38.2426,38.2829,38.2426,38.2748,16600.0
2014-09-30 10:15:00,47.48,47.5,47.45,47.47,27800.0,38.2829,38.299,38.2587,38.2748,27800.0
2014-09-30 10:20:00,47.47,47.52,47.47,47.47,8700.0,38.2748,38.3152,38.2748,38.2748,8700.0
2014-09-30 10:25:00,47.47,47.48,47.45,47.48,16700.0,38.2748,38.2829,38.2587,38.2829,16700.0
2014-09-30 10:30:00,47.49,47.53,47.48,47.53,10000.0,38.291,38.3232,38.2829,38.3232,10000.0
2014-09-30 10:35:00,47.52,47.56,47.51,47.56,27700.0,38.3152,38.3474,38.3071,38.3474,27700.0
2014-09-30 10:40:00,47.55,47.57,47.53,47.54,9700.0,38.3394,38.3555,38.3232,38.3313,9700.0
2014-09-30 10:45:00,47.55,47.58,47.55,47.56,11300.0,38.3394,38.3635,38.3394,38.3474,11300.0
2014-09-30 10:50:00,47.56,47.56,47.53,47.54,43000.0,38.3474,38.3474,38.3232,38.3313,43000.0
2014-09-30 10:55:00,47.55,47.58,47.53,47.56,20800.0,38.3394,38.3635,38.3232,38.3474,20800.0
2014-09-30 11:00:00,47.56,47.57,47.55,47.57,5700.0,38.3474,38.3555,38.3394,38.3555,5700.0
2014-09-30 11:05:00,47.57,47.59,47.56,47.57,6600.0,38.3555,38.3716,38.3474,38.3555,6600.0
2014-09-30 11:10:00,47.58,47.58,47.55,47.57,4500.0,38.3635,38.3635,38.3394,38.3555,4500.0
2014-09-30 11:15:00,47.57,47.57,47.53,47.55,22100.0,38.3555,38.3555,38.3232,38.3394,22100.0
2014-09-30 11:20:00,47.55,47.55,47.52,47.54,4800.0,38.3394,38.3394,38.3152,38.3313,4800.0
2014-09-30 11:25:00,47.54,47.59,47.54,47.58,21300.0,38.3313,38.3716,38.3313,38.3635,21300.0
2014-09-30 11:30:00,47.59,47.61,47.57,47.59,8900.0,38.3716,38.3877,38.3555,38.3716,8900.0
2014-09-30 11:35:00,47.58,47.61,47.57,47.59,5700.0,38.3635,38.3877,38.3555,38.3716,5700.0
2014-09-30 11:40:00,47.58,47.59,47.56,47.59,4400.0,38.3635,38.3716,38.3474,38.3716,4400.0
2014-09-30 11:45:00,47.58,47.59,47.55,47.58,9000.0,38.3635,38.3716,38.3394,38.3635,9000.0
2014-09-30 11:50:00,47.58,47.6,47.58,47.59,4700.0,38.3635,38.3797,38.3635,38.3716,4700.0
2014-09-30 11:55:00,47.6,47.62,47.59,47.62,11700.0,38.3797,38.3958,38.3716,38.3958,11700.0
2014-09-30 12:00:00,47.62,47.62,47.57,47.59,10600.0,38.3958,38.3958,38.3555,38.3716,10600.0
2014-09-30 12:05:00,47.6,47.64,47.6,47.63,13200.0,38.3797,38.4119,38.3797,38.4039,13200.0
2014-09-30 12:10:00,47.64,47.68,47.64,47.67,5800.0,38.4119,38.4442,38.4119,38.4361,5800.0
2014-09-30 12:15:00,47.67,47.67,47.64,47.65,5400.0,38.4361,38.4361,38.4119,38.42,5400.0
2014-09-30 12:20:00,47.64,47.66,47.62,47.62,5000.0,38.4119,38.428,38.3958,38.3958,5000.0
2014-09-30 12:25:00,47.61,47.61,47.55,47.55,6600.0,38.3877,38.3877,38.3394,38.3394,6600.0
2014-09-30 12:30:00,47.55,47.56,47.53,47.55,4900.0,38.3394,38.3474,38.3232,38.3394,4900.0
2014-09-30 12:35:00,47.54,47.54,47.47,47.47,6100.0,38.3313,38.3313,38.2748,38.2748,6100.0
2014-09-30 12:40:00,47.46,47.47,47.43,47.46,7000.0,38.2668,38.2748,38.2426,38.2668,7000.0
2014-09-30 12:45:00,47.46,47.46,47.45,47.45,7900.0,38.2668,38.2668,38.2587,38.2587,7900.0
2014-09-30 12:50:00,47.45,47.47,47.45,47.46,10000.0,38.2587,38.2748,38.2587,38.2668,10000.0
2014-09-30 12:55:00,47.46,47.46,47.43,47.43,4800.0,38.2668,38.2668,38.2426,38.2426,4800.0
2014-09-30 13:00:00,47.44,47.48,47.44,47.47,7300.0,38.2507,38.2829,38.2507,38.2748,7300.0
2014-09-30 13:05:00,47.47,47.5,47.47,47.47,5900.0,38.2748,38.299,38.2748,38.2748,5900.0
2014-09-30 13:10:00,47.46,47.49,47.46,47.48,4300.0,38.2668,38.291,38.2668,38.2829,4300.0
2014-09-30 13:15:00,47.48,47.52,47.48,47.48,9700.0,38.2829,38.3152,38.2829,38.2829,9700.0
2014-09-30 13:20:00,47.49,47.49,47.46,47.47,4000.0,38.291,38.291,38.2668,38.2748,4000.0
2014-09-30 13:25:00,47.46,47.47,47.43,47.43,8400.0,38.2668,38.2748,38.2426,38.2426,8400.0
2014-09-30 13:30:00,47.44,47.45,47.43,47.43,4800.0,38.2507,38.2587,38.2426,38.2426,4800.0
2014-09-30 13:35:00,47.42,47.44,47.41,47.43,3500.0,38.2345,38.2507,38.2265,38.2426,3500.0
2014-09-30 13:40:00,47.44,47.44,47.39,47.4,7300.0,38.2507,38.2507,38.2103,38.2184,7300.0
2014-09-30 13:45:00,47.39,47.39,47.34,47.34,4900.0,38.2103,38.2103,38.17,38.17,4900.0
2014-09-30 13:50:00,47.34,47.39,47.34,47.39,3600.0,38.17,38.2103,38.17,38.2103,3600.0
2014-09-30 13:55:00,47.39,47.41,47.37,47.41,12300.0,38.2103,38.2265,38.1942,38.2265,12300.0
2014-09-30 14:00:00,47.4,47.46,47.4,47.46,6700.0,38.2184,38.2668,38.2184,38.2668,6700.0
2014-09-30 14:05:00,47.46,47.47,47.45,47.46,5800.0,38.2668,38.2748,38.2587,38.2668,5800.0
2014-09-30 14:10:00,47.46,47.49,47.46,47.47,7100.0,38.2668,38.291,38.2668,38.2748,7100.0
2014-09-30 14:15:00,47.48,47.48,47.46,47.47,2500.0,38.2829,38.2829,38.2668,38.2748,2500.0
2014-09-30 14:20:00,47.46,47.47,47.43,47.44,18700.0,38.2668,38.2748,38.2426,38.2507,18700.0
2014-09-30 14:25:00,47.44,47.49,47.43,47.48,7600.0,38.2507,38.291,38.2426,38.2829,7600.0
2014-09-30 14:30:00,47.49,47.53,47.49,47.51,12300.0,38.291,38.3232,38.291,38.3071,12300.0
2014-09-30 14:35:00,47.5,47.51,47.48,47.49,8300.0,38.299,38.3071,38.2829,38.291,8300.0
2014-09-30 14:40:00,47.48,47.48,47.47,47.48,7700.0,38.2829,38.2829,38.2748,38.2829,7700.0
2014-09-30 14:45:00,47.47,47.54,47.47,47.53,8000.0,38.2748,38.3313,38.2748,38.3232,8000.0
2014-09-30 14:50:00,47.54,47.58,47.54,47.58,8000.0,38.3313,38.3635,38.3313,38.3635,8000.0
2014-09-30 14:55:00,47.57,47.61,47.54,47.54,11800.0,38.3555,38.3877,38.3313,38.3313,11800.0
2014-09-30 15:00:00,47.54,47.54,47.48,47.48,12000.0,38.3313,38.3313,38.2829,38.2829,12000.0
2014-09-30 15:05:00,47.48,47.52,47.46,47.52,16400.0,38.2829,38.3152,38.2668,38.3152,16400.0
2014-09-30 15:10:00,47.51,47.53,47.51,47.53,5100.0,38.3071,38.3232,38.3071,38.3232,5100.0
2014-09-30 15:15:00,47.53,47.56,47.53,47.56,10300.0,38.3232,38.3474,38.3232,38.3474,10300.0
2014-09-30 15:20:00,47.57,47.63,47.56,47.62,21300.0,38.3555,38.4039,38.3474,38.3958,21300.0
2014-09-30 15:25:00,47.62,47.62,47.6,47.62,21200.0,38.3958,38.3958,38.3797,38.3958,21200.0
2014-09-30 15:30:00,47.62,47.63,47.59,47.63,10400.0,38.3958,38.4039,38.3716,38.4039,10400.0
2014-09-30 15:35:00,47.63,47.67,47.61,47.61,19200.0,38.4039,38.4361,38.3877,38.3877,19200.0
2014-09-30 15:40:00,47.62,47.63,47.6,47.62,42900.0,38.3958,38.4039,38.3797,38.3958,42900.0
2014-09-30 15:45:00,47.61,47.61,47.58,47.59,35200.0,38.3877,38.3877,38.3635,38.3716,35200.0
2014-09-30 15:50:00,47.59,47.6,47.58,47.59,37800.0,38.3716,38.3797,38.3635,38.3716,37800.0
2014-09-30 15:55:00,47.58,47.59,47.53,47.53,93000.0,38.3635,38.3716,38.3232,38.3232,93000.0
2014-10-01 09:30:00,47.64,47.64,47.37,47.38,21800.0,38.4119,38.4119,38.1942,38.2023,21800.0
2014-10-01 09:35:00,47.38,47.4,47.29,47.29,13300.0,38.2023,38.2184,38.1297,38.1297,13300.0
2014-10-01 09:40:00,47.31,47.38,47.3,47.33,9500.0,38.1458,38.2023,38.1378,38.162,9500.0
2014-10-01 09:45:00,47.33,47.34,47.25,47.26,14400.0,38.162,38.17,38.0975,38.1055,14400.0
2014-10-01 09:50:00,47.25,47.28,47.23,47.28,11200.0,38.0975,38.1217,38.0813,38.1217,11200.0
2014-10-01 09:55:00,47.28,47.29,47.26,47.28,11000.0,38.1217,38.1297,38.1055,38.1217,11000.0
2014-10-01 10:00:00,47.27,47.28,47.2,47.21,16400.0,38.1136,38.1217,38.0571,38.0652,16400.0
2014-10-01 10:05:00,47.2,47.24,47.16,47.24,21400.0,38.0571,38.0894,38.0249,38.0894,21400.0
2014-10-01 10:10:00,47.25,47.25,47.2,47.2,11800.0,38.0975,38.0975,38.0571,38.0571,11800.0
2014-10-01 10:15:00,47.2,47.23,47.19,47.22,11600.0,38.0571,38.0813,38.0491,38.0733,11600.0
2014-10-01 10:20:00,47.21,47.23,47.2,47.23,10100.0,38.0652,38.0813,38.0571,38.0813,10100.0
2014-10-01 10:25:00,47.23,47.23,47.22,47.23,8800.0,38.0813,38.0813,38.0733,38.0813,8800.0
2014-10-01 10:30:00,47.23,47.23,47.16,47.16,10700.0,38.0813,38.0813,38.0249,38.0249,10700.0
2014-10-01 10:35:00,47.16,47.17,47.07,47.1,14300.0,38.0249,38.033,37.9523,37.9765,14300.0
2014-10-01 10:40:00,47.11,47.16,47.11,47.14,10900.0,37.9846,38.0249,37.9846,38.0088,10900.0
2014-10-01 10:45:00,47.13,47.16,47.11,47.15,12500.0,38.0007,38.0249,37.9846,38.0168,12500.0
2014-10-01 10:50:00,47.15,47.16,47.13,47.13,16300.0,38.0168,38.0249,38.0007,38.0007,16300.0
2014-10-01 10:55:00,47.14,47.18,47.13,47.18,12900.0,38.0088,38.041,38.0007,38.041,12900.0
2014-10-01 11:00:00,47.18,47.24,47.18,47.23,27700.0,38.041,38.0894,38.041,38.0813,27700.0
2014-10-01 11:05:00,47.23,47.28,47.23,47.25,16000.0,38.0813,38.1217,38.0813,38.0975,16000.0
2014-10-01 11:10:00,47.24,47.27,47.21,47.25,60300.0,38.0894,38.1136,38.0652,38.0975,60300.0
2014-10-01 11:15:00,47.25,47.27,47.25,47.25,14500.0,38.0975,38.1136,38.0975,38.0975,14500.0
2014-10-01 11:20:00,47.25,47.27,47.25,47.26,16100.0,38.0975,38.1136,38.0975,38.1055,16100.0
2014-10-01 11:25:00,47.27,47.27,47.24,47.25,15600.0,38.1136,38.1136,38.0894,38.0975,15600.0
2014-10-01 11:30:00,47.25,47.26,47.24,47.25,21800.0,38.0975,38.1055,38.0894,38.0975,21800.0
2014-10-01 11:35:00,47.26,47.26,47.24,47.25,16500.0,38.1055,38.1055,38.0894,38.0975,16500.0
2014-10-01 11:40:00,47.25,47.25,47.21,47.22,24000.0,38.0975,38.0975,38.0652,38.0733,24000.0
2014-10-01 11:45:00,47.21,47.23,47.21,47.23,31400.0,38.0652,38.0813,38.0652,38.0813,31400.0
2014-10-01 11:50:00,47.23,47.26,47.22,47.25,19400.0,38.0813,38.1055,38.0733,38.0975,19400.0
2014-10-01 11:55:00,47.25,47.26,47.24,47.25,12600.0,38.0975,38.1055,38.0894,38.0975,12600.0
2014-10-01 12:00:00,47.25,47.26,47.24,47.25,10100.0,38.0975,38.1055,38.0894,38.0975,10100.0
2014-10-01 12:05:00,47.25,47.3,47.24,47.3,13400.0,38.0975,38.1378,38.0894,38.1378,13400.0
2014-10-01 12:10:00,47.29,47.29,47.24,47.25,8800.0,38.1297,38.1297,38.0894,38.0975,8800.0
2014-10-01 12:15:00,47.24,47.25,47.22,47.22,9500.0,38.0894,38.0975,38.0733,38.0733,9500.0
2014-10-01 12:20:00,47.23,47.24,47.22,47.24,7800.0,38.0813,38.0894,38.0733,38.0894,7800.0
2014-10-01 12:25:00,47.24,47.26,47.22,47.24,13200.0,38.0894,38.1055,38.0733,38.0894,13200.0
2014-10-01 12:30:00,47.24,47.25,47.22,47.23,11300.0,38.0894,38.0975,38.0733,38.0813,11300.0
2014-10-01 12:35:00,47.22,47.22,47.18,47.2,5600.0,38.0733,38.0733,38.041,38.0571,5600.0
2014-10-01 12:40:00,47.19,47.19,47.16,47.16,11400.0,38.0491,38.0491,38.0249,38.0249,11400.0
2014-10-01 12:45:00,47.16,47.17,47.14,47.15,25500.0,38.0249,38.033,38.0088,38.0168,25500.0
2014-10-01 12:50:00,47.15,47.2,47.15,47.2,16500.0,38.0168,38.0571,38.0168,38.0571,16500.0
2014-10-01 12:55:00,47.2,47.21,47.18,47.2,13100.0,38.0571,38.0652,38.041,38.0571,13100.0
2014-10-01 13:00:00,47.2,47.22,47.2,47.2,13200.0,38.0571,38.0733,38.0571,38.0571,13200.0
2014-10-01 13:05:00,47.2,47.22,47.19,47.2,24700.0,38.0571,38.0733,38.0491,38.0571,24700.0
2014-10-01 13:10:00,47.21,47.21,47.19,47.2,11700.0,38.0652,38.0652,38.0491,38.0571,11700.0
2014-10-01 13:15:00,47.2,47.21,47.19,47.21,29300.0,38.0571,38.0652,38.0491,38.0652,29300.0
2014-10-01 13:20:00,47.21,47.21,47.18,47.18,31500.0,38.0652,38.0652,38.041,38.041,31500.0
2014-10-01 13:25:00,47.19,47.19,47.16,47.17,14300.0,38.0491,38.0491,38.0249,38.033,14300.0
2014-10-01 13:30:00,47.18,47.18,47.15,47.16,9700.0,38.041,38.041,38.0168,38.0249,9700.0
2014-10-01 13:35:00,47.16,47.18,47.12,47.12,15900.0,38.0249,38.041,37.9926,37.9926,15900.0
2014-10-01 13:40:00,47.11,47.11,47.07,47.08,11600.0,37.9846,37.9846,37.9523,37.9604,11600.0
2014-10-01 13:45:00,47.08,47.1,47.07,47.08,17800.0,37.9604,37.9765,37.9523,37.9604,17800.0
2014-10-01 13:50:00,47.08,47.1,47.08,47.1,5100.0,37.9604,37.9765,37.9604,37.9765,5100.0
2014-10-01 13:55:00,47.09,47.11,47.08,47.1,17200.0,37.9685,37.9846,37.9604,37.9765,17200.0
2014-10-01 14:00:00,47.11,47.11,47.1,47.11,5500.0,37.9846,37.9846,37.9765,37.9846,5500.0
2014-10-01 14:05:00,47.11,47.2,47.1,47.2,11000.0,37.9846,38.0571,37.9765,38.0571,11000.0
2014-10-01 14:10:00,47.2,47.22,47.2,47.22,7500.0,38.0571,38.0733,38.0571,38.0733,7500.0
2014-10-01 14:15:00,47.21,47.21,47.18,47.18,24200.0,38.0652,38.0652,38.041,38.041,24200.0
2014-10-01 14:20:00,47.17,47.22,47.15,47.22,12900.0,38.033,38.0733,38.0168,38.0733,12900.0
2014-10-01 14:25:00,47.23,47.24,47.22,47.22,14000.0,38.0813,38.0894,38.0733,38.0733,14000.0
2014-10-01 14:30:00,47.23,47.24,47.17,47.17,15100.0,38.0813,38.0894,38.033,38.033,15100.0
2014-10-01 14:35:00,47.17,47.21,47.15,47.21,14200.0,38.033,38.0652,38.0168,38.0652,14200.0
2014-10-01 14:40:00,47.21,47.21,47.19,47.2,11600.0,38.0652,38.0652,38.0491,38.0571,11600.0
2014-10-01 14:45:00,47.2,47.21,47.19,47.2,11300.0,38.0571,38.0652,38.0491,38.0571,11300.0
2014-10-01 14:50:00,47.2,47.22,47.19,47.19,19700.0,38.0571,38.0733,38.0491,38.0491,19700.0
2014-10-01 14:55:00,47.19,47.21,47.18,47.18,22500.0,38.0491,38.0652,38.041,38.041,22500.0
2014-10-01 15:00:00,47.18,47.19,47.15,47.16,15200.0,38.041,38.0491,38.0168,38.0249,15200.0
2014-10-01 15:05:00,47.16,47.17,47.1,47.11,22500.0,38.0249,38.033,37.9765,37.9846,22500.0
2014-10-01 15:10:00,47.11,47.15,47.11,47.14,14500.0,37.9846,38.0168,37.9846,38.0088,14500.0
2014-10-01 15:15:00,47.14,47.16,47.13,47.15,19500.0,38.0088,38.0249,38.0007,38.0168,19500.0
2014-10-01 15:20:00,47.14,47.15,47.07,47.07,16400.0,38.0088,38.0168,37.9523,37.9523,16400.0
2014-10-01 15:25:00,47.07,47.1,47.06,47.09,33700.0,37.9523,37.9765,37.9443,37.9685,33700.0
2014-10-01 15:30:00,47.09,47.18,47.09,47.16,26500.0,37.9685,38.041,37.9685,38.0249,26500.0
2014-10-01 15:35:00,47.16,47.16,47.11,47.16,34000.0,38.0249,38.0249,37.9846,38.0249,34000.0
2014-10-01 15:40:00,47.16,47.19,47.15,47.19,28800.0,38.0249,38.0491,38.0168,38.0491,28800.0
2014-10-01 15:45:00,47.19,47.21,47.17,47.19,30500.0,38.0491,38.0652,38.033,38.0491,30500.0
2014-10-01 15:50:00,47.2,47.2,47.15,47.17,32600.0,38.0571,38.0571,38.0168,38.033,32600.0
2014-10-01 15:55:00,47.17,47.23,47.15,47.15,92300.0,38.033,38.0813,38.0168,38.0168,92300.0
2014-10-02 09:30:00,47.16,47.41,47.16,47.36,38300.0,38.0249,38.2265,38.0249,38.1862,38300.0
2014-10-02 09:35:00,47.41,47.48,47.34,47.42,14400.0,38.2265,38.2829,38.17,38.2345,14400.0
2014-10-02 09:40:00,47.44,47.47,47.42,47.42,15300.0,38.2507,38.2748,38.2345,38.2345,15300.0
2014-10-02 09:45:00,47.42,47.42,47.35,47.36,9600.0,38.2345,38.2345,38.1781,38.1862,9600.0
2014-10-02 09:50:00,47.34,47.39,47.31,47.33,9100.0,38.17,38.2103,38.1458,38.162,9100.0
2014-10-02 09:55:00,47.34,47.35,47.32,47.33,2900.0,38.17,38.1781,38.1539,38.162,2900.0
2014-10-02 10:00:00,47.33,47.35,47.31,47.31,8800.0,38.162,38.1781,38.1458,38.1458,8800.0
2014-10-02 10:05:00,47.33,47.35,47.29,47.33,8200.0,38.162,38.1781,38.1297,38.162,8200.0
2014-10-02 10:10:00,47.33,47.34,47.28,47.28,10000.0,38.162,38.17,38.1217,38.1217,10000.0
2014-10-02 10:15:00,47.28,47.3,47.26,47.28,9800.0,38.1217,38.1378,38.1055,38.1217,9800.0
2014-10-02 10:20:00,47.29,47.35,47.29,47.35,11500.0,38.1297,38.1781,38.1297,38.1781,11500.0
2014-10-02 10:25:00,47.34,47.34,47.29,47.31,9000.0,38.17,38.17,38.1297,38.1458,9000.0
2014-10-02 10:30:00,47.3,47.31,47.23,47.23,6600.0,38.1378,38.1458,38.0813,38.0813,6600.0
2014-10-02 10:35:00,47.22,47.25,47.22,47.24,4000.0,38.0733,38.0975,38.0733,38.0894,4000.0
2014-10-02 10:40:00,47.24,47.24,47.13,47.14,9500.0,38.0894,38.0894,38.0007,38.0088,9500.0
2014-10-02 10:45:00,47.13,47.14,47.09,47.09,7600.0,38.0007,38.0088,37.9685,37.9685,7600.0
2014-10-02 10:50:00,47.09,47.11,47.05,47.05,9700.0,37.9685,37.9846,37.9362,37.9362,9700.0
2014-10-02 10:55:00,47.06,47.07,47.02,47.04,11000.0,37.9443,37.9523,37.912,37.9281,11000.0
2014-10-02 11:00:00,47.02,47.03,47.02,47.03,15700.0,37.912,37.9201,37.912,37.9201,15700.0
2014-10-02 11:05:00,47.03,47.1,47.03,47.07,9100.0,37.9201,37.9765,37.9201,37.9523,9100.0
2014-10-02 11:10:00,47.07,47.09,47.03,47.06,5800.0,37.9523,37.9685,37.9201,37.9443,5800.0
2014-10-02 11:15:00,47.07,47.09,47.01,47.02,8600.0,37.9523,37.9685,37.904,37.912,8600.0
2014-10-02 11:20:00,47.02,47.04,47.01,47.02,10100.0,37.912,37.9281,37.904,37.912,10100.0
2014-10-02 11:25:00,47.03,47.07,47.03,47.05,9700.0,37.9201,37.9523,37.9201,37.9362,9700.0
2014-10-02 11:30:00,47.05,47.05,47.02,47.03,10100.0,37.9362,37.9362,37.912,37.9201,10100.0
2014-10-02 11:35:00,47.02,47.04,47.0,47.04,15600.0,37.912,37.9281,37.8959,37.9281,15600.0
2014-10-02 11:40:00,47.05,47.06,46.97,46.99,19800.0,37.9362,37.9443,37.8717,37.8878,19800.0
2014-10-02 11:45:00,47.01,47.03,46.98,47.02,10800.0,37.904,37.9201,37.8798,37.912,10800.0
2014-10-02 11:50:00,47.01,47.08,46.99,47.07,12300.0,37.904,37.9604,37.8878,37.9523,12300.0
2014-10-02 11:55:00,47.08,47.09,47.04,47.05,10900.0,37.9604,37.9685,37.9281,37.9362,10900.0
2014-10-02 12:00:00,47.04,47.05,47.03,47.05,9800.0,37.9281,37.9362,37.9201,37.9362,9800.0
2014-10-02 12:05:00,47.04,47.07,47.02,47.06,9400.0,37.9281,37.9523,37.912,37.9443,9400.0
2014-10-02 12:10:00,47.07,47.07,47.03,47.06,8500.0,37.9523,37.9523,37.9201,37.9443,8500.0
2014-10-02 12:15:00,47.05,47.07,47.05,47.07,8600.0,37.9362,37.9523,37.9362,37.9523,8600.0
2014-10-02 12:20:00,47.06,47.1,47.05,47.1,5100.0,37.9443,37.9765,37.9362,37.9765,5100.0
2014-10-02 12:25:00,47.09,47.09,47.06,47.06,9800.0,37.9685,37.9685,37.9443,37.9443,9800.0
2014-10-02 12:30:00,47.07,47.08,47.03,47.03,13300.0,37.9523,37.9604,37.9201,37.9201,13300.0
2014-10-02 12:35:00,47.03,47.05,47.03,47.03,3400.0,37.9201,37.9362,37.9201,37.9201,3400.0
2014-10-02 12:40:00,47.03,47.03,47.0,47.03,41500.0,37.9201,37.9201,37.8959,37.9201,41500.0
2014-10-02 12:45:00,47.03,47.03,46.98,46.98,14200.0,37.9201,37.9201,37.8798,37.8798,14200.0
2014-10-02 12:50:00,46.98,47.04,46.97,47.02,19400.0,37.8798,37.9281,37.8717,37.912,19400.0
2014-10-02 12:55:00,47.03,47.04,46.99,47.04,9200.0,37.9201,37.9281,37.8878,37.9281,9200.0
2014-10-02 13:00:00,47.04,47.06,47.03,47.06,6500.0,37.9281,37.9443,37.9201,37.9443,6500.0
2014-10-02 13:05:00,47.06,47.06,47.02,47.04,6000.0,37.9443,37.9443,37.912,37.9281,6000.0
2014-10-02 13:10:00,47.04,47.06,47.04,47.06,7100.0,37.9281,37.9443,37.9281,37.9443,7100.0
2014-10-02 13:15:00,47.06,47.13,47.06,47.12,10000.0,37.9443,38.0007,37.9443,37.9926,10000.0
2014-10-02 13:20:00,47.13,47.15,47.09,47.14,13000.0,38.0007,38.0168,37.9685,38.0088,13000.0
2014-10-02 13:25:00,47.15,47.17,47.13,47.16,7400.0,38.0168,38.033,38.0007,38.0249,7400.0
2014-10-02 13:30:00,47.15,47.16,47.12,47.13,11100.0,38.0168,38.0249,37.9926,38.0007,11100.0
2014-10-02 13:35:00,47.12,47.12,47.1,47.1,10100.0,37.9926,37.9926,37.9765,37.9765,10100.0
2014-10-02 13:40:00,47.1,47.11,47.08,47.1,9000.0,37.9765,37.9846,37.9604,37.9765,9000.0
2014-10-02 13:45:00,47.1,47.13,47.1,47.1,12600.0,37.9765,38.0007,37.9765,37.9765,12600.0
2014-10-02 13:50:00,47.11,47.14,47.11,47.14,6100.0,37.9846,38.0088,37.9846,38.0088,6100.0
2014-10-02 13:55:00,47.15,47.16,47.15,47.15,5400.0,38.0168,38.0249,38.0168,38.0168,5400.0
2014-10-02 14:00:00,47.16,47.16,47.12,47.12,8500.0,38.0249,38.0249,37.9926,37.9926,8500.0
2014-10-02 14:05:00,47.12,47.19,47.12,47.17,9400.0,37.9926,38.0491,37.9926,38.033,9400.0
2014-10-02 14:10:00,47.18,47.22,47.18,47.22,12100.0,38.041,38.0733,38.041,38.0733,12100.0
2014-10-02 14:15:00,47.22,47.22,47.14,47.14,6100.0,38.0733,38.0733,38.0088,38.0088,6100.0
2014-10-02 14:20:00,47.14,47.17,47.13,47.17,5600.0,38.0088,38.033,38.0007,38.033,5600.0
2014-10-02 14:25:00,47.17,47.21,47.16,47.2,7400.0,38.033,38.0652,38.0249,38.0571,7400.0
2014-10-02 14:30:00,47.21,47.22,47.18,47.19,13600.0,38.0652,38.0733,38.041,38.0491,13600.0
2014-10-02 14:35:00,47.19,47.19,47.18,47.19,5300.0,38.0491,38.0491,38.041,38.0491,5300.0
2014-10-02 14:40:00,47.18,47.24,47.18,47.24,7000.0,38.041,38.0894,38.041,38.0894,7000.0
2014-10-02 14:45:00,47.24,47.26,47.23,47.26,10600.0,38.0894,38.1055,38.0813,38.1055,10600.0
2014-10-02 14:50:00,47.26,47.28,47.26,47.28,13500.0,38.1055,38.1217,38.1055,38.1217,13500.0
2014-10-02 14:55:00,47.27,47.27,47.24,47.24,5300.0,38.1136,38.1136,38.0894,38.0894,5300.0
2014-10-02 15:00:00,47.25,47.25,47.23,47.23,20800.0,38.0975,38.0975,38.0813,38.0813,20800.0
2014-10-02 15:05:00,47.24,47.27,47.23,47.24,24200.0,38.0894,38.1136,38.0813,38.0894,24200.0
2014-10-02 15:10:00,47.24,47.25,47.19,47.19,20700.0,38.0894,38.0975,38.0491,38.0491,20700.0
2014-10-02 15:15:00,47.19,47.2,47.11,47.11,27800.0,38.0491,38.0571,37.9846,37.9846,27800.0
2014-10-02 15:20:00,47.11,47.15,47.11,47.12,20400.0,37.9846,38.0168,37.9846,37.9926,20400.0
2014-10-02 15:25:00,47.13,47.14,47.11,47.14,23600.0,38.0007,38.0088,37.9846,38.0088,23600.0
2014-10-02 15:30:00,47.13,47.13,47.08,47.1,14000.0,38.0007,38.0007,37.9604,37.9765,14000.0
2014-10-02 15:35:00,47.1,47.14,47.09,47.14,7900.0,37.9765,38.0088,37.9685,38.0088,7900.0
2014-10-02 15:40:00,47.14,47.14,47.11,47.13,38700.0,38.0088,38.0088,37.9846,38.0007,38700.0
2014-10-02 15:45:00,47.13,47.16,47.1,47.16,62600.0,38.0007,38.0249,37.9765,38.0249,62600.0
2014-10-02 15:50:00,47.17,47.19,47.16,47.17,41700.0,38.033,38.0491,38.0249,38.033,41700.0
2014-10-02 15:55:00,47.17,47.2,47.12,47.12,143100.0,38.033,38.0571,37.9926,37.9926,143100.0
2014-10-03 09:30:00,47.39,47.47,47.39,47.46,23000.0,38.2103,38.2748,38.2103,38.2668,23000.0
2014-10-03 09:35:00,47.47,47.47,47.34,47.35,6300.0,38.2748,38.2748,38.17,38.1781,6300.0
2014-10-03 09:40:00,47.35,47.4,47.28,47.4,12700.0,38.1781,38.2184,38.1217,38.2184,12700.0
2014-10-03 09:45:00,47.37,47.47,47.36,47.43,15000.0,38.1942,38.2748,38.1862,38.2426,15000.0
2014-10-03 09:50:00,47.45,47.47,47.43,47.45,11500.0,38.2587,38.2748,38.2426,38.2587,11500.0
2014-10-03 09:55:00,47.45,47.45,47.38,47.39,6800.0,38.2587,38.2587,38.2023,38.2103,6800.0
2014-10-03 10:00:00,47.4,47.53,47.39,47.51,13100.0,38.2184,38.3232,38.2103,38.3071,13100.0
2014-10-03 10:05:00,47.51,47.53,47.5,47.51,7000.0,38.3071,38.3232,38.299,38.3071,7000.0
2014-10-03 10:10:00,47.5,47.52,47.48,47.5,4700.0,38.299,38.3152,38.2829,38.299,4700.0
2014-10-03 10:15:00,47.49,47.49,47.43,47.44,14100.0,38.291,38.291,38.2426,38.2507,14100.0
2014-10-03 10:20:00,47.45,47.47,47.41,47.44,16500.0,38.2587,38.2748,38.2265,38.2507,16500.0
2014-10-03 10:25:00,47.43,47.44,47.4,47.41,18800.0,38.2426,38.2507,38.2184,38.2265,18800.0
2014-10-03 10:30:00,47.4,47.41,47.39,47.4,10400.0,38.2184,38.2265,38.2103,38.2184,10400.0
2014-10-03 10:35:00,47.4,47.4,47.34,47.34,7900.0,38.2184,38.2184,38.17,38.17,7900.0
2014-10-03 10:40:00,47.33,47.33,47.29,47.32,7900.0,38.162,38.162,38.1297,38.1539,7900.0
2014-10-03 10:45:00,47.32,47.32,47.3,47.32,12000.0,38.1539,38.1539,38.1378,38.1539,12000.0
2014-10-03 10:50:00,47.33,47.34,47.3,47.32,6000.0,38.162,38.17,38.1378,38.1539,6000.0
2014-10-03 10:55:00,47.31,47.31,47.27,47.27,13900.0,38.1458,38.1458,38.1136,38.1136,13900.0
2014-10-03 11:00:00,47.27,47.32,47.26,47.31,10000.0,38.1136,38.1539,38.1055,38.1458,10000.0
2014-10-03 11:05:00,47.31,47.36,47.31,47.35,7200.0,38.1458,38.1862,38.1458,38.1781,7200.0
2014-10-03 11:10:00,47.36,47.38,47.34,47.35,8000.0,38.1862,38.2023,38.17,38.1781,8000.0
2014-10-03 11:15:00,47.34,47.35,47.29,47.29,8900.0,38.17,38.1781,38.1297,38.1297,8900.0
2014-10-03 11:20:00,47.29,47.31,47.27,47.28,11000.0,38.1297,38.1458,38.1136,38.1217,11000.0
2014-10-03 11:25:00,47.29,47.35,47.29,47.34,11200.0,38.1297,38.1781,38.1297,38.17,11200.0
2014-10-03 11:30:00,47.33,47.37,47.33,47.36,9800.0,38.162,38.1942,38.162,38.1862,9800.0
2014-10-03 11:35:00,47.36,47.39,47.35,47.38,10300.0,38.1862,38.2103,38.1781,38.2023,10300.0
2014-10-03 11:40:00,47.38,47.38,47.35,47.36,8300.0,38.2023,38.2023,38.1781,38.1862,8300.0
2014-10-03 11:45:00,47.35,47.39,47.35,47.39,9300.0,38.1781,38.2103,38.1781,38.2103,9300.0
2014-10-03 11:50:00,47.39,47.39,47.36,47.36,6200.0,38.2103,38.2103,38.1862,38.1862,6200.0
2014-10-03 11:55:00,47.37,47.43,47.37,47.43,13300.0,38.1942,38.2426,38.1942,38.2426,13300.0
2014-10-03 12:00:00,47.43,47.48,47.43,47.46,13400.0,38.2426,38.2829,38.2426,38.2668,13400.0
2014-10-03 12:05:00,47.46,47.46,47.41,47.41,10800.0,38.2668,38.2668,38.2265,38.2265,10800.0
2014-10-03 12:10:00,47.41,47.43,47.4,47.43,9300.0,38.2265,38.2426,38.2184,38.2426,9300.0
2014-10-03 12:15:00,47.42,47.45,47.42,47.44,9000.0,38.2345,38.2587,38.2345,38.2507,9000.0
2014-10-03 12:20:00,47.44,47.49,47.44,47.48,9500.0,38.2507,38.291,38.2507,38.2829,9500.0
2014-10-03 12:25:00,47.49,47.51,47.47,47.5,11900.0,38.291,38.3071,38.2748,38.299,11900.0
2014-10-03 12:30:00,47.5,47.53,47.5,47.53,6200.0,38.299,38.3232,38.299,38.3232,6200.0
2014-10-03 12:35:00,47.52,47.53,47.5,47.53,8300.0,38.3152,38.3232,38.299,38.3232,8300.0
2014-10-03 12:40:00,47.52,47.54,47.51,47.52,8400.0,38.3152,38.3313,38.3071,38.3152,8400.0
2014-10-03 12:45:00,47.52,47.54,47.5,47.53,8600.0,38.3152,38.3313,38.299,38.3232,8600.0
2014-10-03 12:50:00,47.53,47.54,47.49,47.51,8800.0,38.3232,38.3313,38.291,38.3071,8800.0
2014-10-03 12:55:00,47.51,47.53,47.51,47.51,6100.0,38.3071,38.3232,38.3071,38.3071,6100.0
2014-10-03 13:00:00,47.51,47.54,47.51,47.54,6500.0,38.3071,38.3313,38.3071,38.3313,6500.0
2014-10-03 13:05:00,47.54,47.56,47.54,47.55,5800.0,38.3313,38.3474,38.3313,38.3394,5800.0
2014-10-03 13:10:00,47.55,47.55,47.53,47.53,7000.0,38.3394,38.3394,38.3232,38.3232,7000.0
2014-10-03 13:15:00,47.52,47.52,47.49,47.5,9900.0,38.3152,38.3152,38.291,38.299,9900.0
2014-10-03 13:20:00,47.5,47.5,47.47,47.48,6100.0,38.299,38.299,38.2748,38.2829,6100.0
2014-10-03 13:25:00,47.48,47.48,47.47,47.47,2000.0,38.2829,38.2829,38.2748,38.2748,2000.0
2014-10-03 13:30:00,47.47,47.47,47.43,47.43,9400.0,38.2748,38.2748,38.2426,38.2426,9400.0
2014-10-03 13:35:00,47.43,47.43,47.41,47.41,4900.0,38.2426,38.2426,38.2265,38.2265,4900.0
2014-10-03 13:40:00,47.41,47.42,47.4,47.41,6000.0,38.2265,38.2345,38.2184,38.2265,6000.0
2014-10-03 13:45:00,47.41,47.42,47.4,47.41,10200.0,38.2265,38.2345,38.2184,38.2265,10200.0
2014-10-03 13:50:00,47.41,47.43,47.41,47.43,9200.0,38.2265,38.2426,38.2265,38.2426,9200.0
2014-10-03 13:55:00,47.43,47.45,47.41,47.44,10500.0,38.2426,38.2587,38.2265,38.2507,10500.0
2014-10-03 14:00:00,47.43,47.53,47.43,47.53,9900.0,38.2426,38.3232,38.2426,38.3232,9900.0
2014-10-03 14:05:00,47.54,47.55,47.52,47.53,9700.0,38.3313,38.3394,38.3152,38.3232,9700.0
2014-10-03 14:10:00,47.53,47.56,47.52,47.54,7500.0,38.3232,38.3474,38.3152,38.3313,7500.0
2014-10-03 14:15:00,47.53,47.54,47.48,47.48,14100.0,38.3232,38.3313,38.2829,38.2829,14100.0
2014-10-03 14:20:00,47.48,47.53,47.48,47.53,9300.0,38.2829,38.3232,38.2829,38.3232,9300.0
2014-10-03 14:25:00,47.53,47.54,47.52,47.53,7200.0,38.3232,38.3313,38.3152,38.3232,7200.0
2014-10-03 14:30:00,47.52,47.52,47.48,47.48,10800.0,38.3152,38.3152,38.2829,38.2829,10800.0
2014-10-03 14:35:00,47.48,47.49,47.48,47.48,4600.0,38.2829,38.291,38.2829,38.2829,4600.0
2014-10-03 14:40:00,47.49,47.5,47.48,47.5,12100.0,38.291,38.299,38.2829,38.299,12100.0
2014-10-03 14:45:00,47.5,47.54,47.49,47.54,12600.0,38.299,38.3313,38.291,38.3313,12600.0
2014-10-03 14:50:00,47.53,47.55,47.53,47.54,8100.0,38.3232,38.3394,38.3232,38.3313,8100.0
2014-10-03 14:55:00,47.54,47.54,47.51,47.54,11000.0,38.3313,38.3313,38.3071,38.3313,11000.0
2014-10-03 15:00:00,47.53,47.56,47.53,47.55,12400.0,38.3232,38.3474,38.3232,38.3394,12400.0
2014-10-03 15:05:00,47.55,47.58,47.55,47.56,16900.0,38.3394,38.3635,38.3394,38.3474,16900.0
2014-10-03 15:10:00,47.56,47.59,47.54,47.54,13600.0,38.3474,38.3716,38.3313,38.3313,13600.0
2014-10-03 15:15:00,47.55,47.57,47.54,47.56,14900.0,38.3394,38.3555,38.3313,38.3474,14900.0
2014-10-03 15:20:00,47.55,47.56,47.55,47.55,7000.0,38.3394,38.3474,38.3394,38.3394,7000.0
2014-10-03 15:25:00,47.56,47.58,47.55,47.56,12300.0,38.3474,38.3635,38.3394,38.3474,12300.0
2014-10-03 15:30:00,47.56,47.56,47.51,47.54,18700.0,38.3474,38.3474,38.3071,38.3313,18700.0
2014-10-03 15:35:00,47.54,47.58,47.54,47.57,21200.0,38.3313,38.3635,38.3313,38.3555,21200.0
2014-10-03 15:40:00,47.56,47.56,47.54,47.55,20000.0,38.3474,38.3474,38.3313,38.3394,20000.0
2014-10-03 15:45:00,47.56,47.6,47.54,47.59,46400.0,38.3474,38.3797,38.3313,38.3716,46400.0
2014-10-03 15:50:00,47.6,47.62,47.59,47.61,39400.0,38.3797,38.3958,38.3716,38.3877,39400.0
2014-10-03 15:55:00,47.6,47.61,47.59,47.6,94000.0,38.3797,38.3877,38.3716,38.3797,94000.0
2014-10-06 09:30:00,47.64,47.69,47.56,47.59,25400.0,38.4119,38.4522,38.3474,38.3716,25400.0
2014-10-06 09:35:00,47.61,47.79,47.59,47.73,33600.0,38.3877,38.5329,38.3716,38.4845,33600.0
2014-10-06 09:40:00,47.73,47.75,47.7,47.74,9900.0,38.4845,38.5006,38.4603,38.4925,9900.0
2014-10-06 09:45:00,47.75,47.75,47.72,47.74,5400.0,38.5006,38.5006,38.4764,38.4925,5400.0
2014-10-06 09:50:00,47.73,47.75,47.7,47.71,3100.0,38.4845,38.5006,38.4603,38.4684,3100.0
2014-10-06 09:55:00,47.72,47.75,47.7,47.75,7400.0,38.4764,38.5006,38.4603,38.5006,7400.0
2014-10-06 10:00:00,47.74,47.75,47.66,47.66,14200.0,38.4925,38.5006,38.428,38.428,14200.0
2014-10-06 10:05:00,47.66,47.73,47.66,47.72,4900.0,38.428,38.4845,38.428,38.4764,4900.0
2014-10-06 10:10:00,47.73,47.74,47.69,47.71,6000.0,38.4845,38.4925,38.4522,38.4684,6000.0
2014-10-06 10:15:00,47.71,47.72,47.67,47.7,4900.0,38.4684,38.4764,38.4361,38.4603,4900.0
2014-10-06 10:20:00,47.7,47.73,47.67,47.7,8900.0,38.4603,38.4845,38.4361,38.4603,8900.0
2014-10-06 10:25:00,47.72,47.72,47.7,47.7,2400.0,38.4764,38.4764,38.4603,38.4603,2400.0
2014-10-06 10:30:00,47.7,47.71,47.68,47.69,4600.0,38.4603,38.4684,38.4442,38.4522,4600.0
2014-10-06 10:35:00,47.71,47.73,47.68,47.68,6800.0,38.4684,38.4845,38.4442,38.4442,6800.0
2014-10-06 10:40:00,47.68,47.7,47.67,47.67,8800.0,38.4442,38.4603,38.4361,38.4361,8800.0
2014-10-06 10:45:00,47.66,47.68,47.66,47.67,4300.0,38.428,38.4442,38.428,38.4361,4300.0
2014-10-06 10:50:00,47.67,47.69,47.64,47.65,6600.0,38.4361,38.4522,38.4119,38.42,6600.0
2014-10-06 10:55:00,47.64,47.66,47.61,47.64,8900.0,38.4119,38.428,38.3877,38.4119,8900.0
2014-10-06 11:00:00,47.63,47.65,47.62,47.65,3800.0,38.4039,38.42,38.3958,38.42,3800.0
2014-10-06 11:05:00,47.64,47.67,47.64,47.67,6300.0,38.4119,38.4361,38.4119,38.4361,6300.0
2014-10-06 11:10:00,47.68,47.74,47.68,47.74,8400.0,38.4442,38.4925,38.4442,38.4925,8400.0
2014-10-06 11:15:00,47.75,47.75,47.68,47.71,6500.0,38.5006,38.5006,38.4442,38.4684,6500.0
2014-10-06 11:20:00,47.71,47.71,47.65,47.66,8700.0,38.4684,38.4684,38.42,38.428,8700.0
2014-10-06 11:25:00,47.66,47.69,47.65,47.66,3600.0,38.428,38.4522,38.42,38.428,3600.0
2014-10-06 11:30:00,47.67,47.74,47.66,47.72,6800.0,38.4361,38.4925,38.428,38.4764,6800.0
2014-10-06 11:35:00,47.71,47.73,47.68,47.68,9300.0,38.4684,38.4845,38.4442,38.4442,9300.0
2014-10-06 11:40:00,47.68,47.68,47.59,47.59,6400.0,38.4442,38.4442,38.3716,38.3716,6400.0
2014-10-06 11:45:00,47.6,47.6,47.54,47.55,14000.0,38.3797,38.3797,38.3313,38.3394,14000.0
2014-10-06 11:50:00,47.56,47.58,47.53,47.53,15300.0,38.3474,38.3635,38.3232,38.3232,15300.0
2014-10-06 11:55:00,47.52,47.53,47.49,47.51,8500.0,38.3152,38.3232,38.291,38.3071,8500.0
2014-10-06 12:00:00,47.51,47.53,47.5,47.52,7000.0,38.3071,38.3232,38.299,38.3152,7000.0
2014-10-06 12:05:00,47.52,47.54,47.52,47.54,3400.0,38.3152,38.3313,38.3152,38.3313,3400.0
2014-10-06 12:10:00,47.54,47.55,47.52,47.52,2200.0,38.3313,38.3394,38.3152,38.3152,2200.0
2014-10-06 12:15:00,47.52,47.54,47.5,47.54,4300.0,38.3152,38.3313,38.299,38.3313,4300.0
2014-10-06 12:20:00,47.54,47.54,47.5,47.51,5900.0,38.3313,38.3313,38.299,38.3071,5900.0
2014-10-06 12:25:00,47.5,47.52,47.48,47.48,2600.0,38.299,38.3152,38.2829,38.2829,2600.0
2014-10-06 12:30:00,47.47,47.48,47.43,47.45,3300.0,38.2748,38.2829,38.2426,38.2587,3300.0
2014-10-06 12:35:00,47.45,47.45,47.4,47.4,5000.0,38.2587,38.2587,38.2184,38.2184,5000.0
2014-10-06 12:40:00,47.41,47.41,47.32,47.35,6800.0,38.2265,38.2265,38.1539,38.1781,6800.0
2014-10-06 12:45:00,47.35,47.37,47.33,47.37,5700.0,38.1781,38.1942,38.162,38.1942,5700.0
2014-10-06 12:50:00,47.36,47.37,47.35,47.35,3800.0,38.1862,38.1942,38.1781,38.1781,3800.0
2014-10-06 12:55:00,47.34,47.36,47.3,47.34,5500.0,38.17,38.1862,38.1378,38.17,5500.0
2014-10-06 13:00:00,47.33,47.36,47.3,47.36,7700.0,38.162,38.1862,38.1378,38.1862,7700.0
2014-10-06 13:05:00,47.36,47.36,47.34,47.35,3700.0,38.1862,38.1862,38.17,38.1781,3700.0
2014-10-06 13:10:00,47.35,47.35,47.34,47.35,4500.0,38.1781,38.1781,38.17,38.1781,4500.0
2014-10-06 13:15:00,47.35,47.41,47.34,47.4,9400.0,38.1781,38.2265,38.17,38.2184,9400.0
2014-10-06 13:20:00,47.4,47.43,47.4,47.42,5000.0,38.2184,38.2426,38.2184,38.2345,5000.0
2014-10-06 13:25:00,47.41,47.44,47.41,47.42,5200.0,38.2265,38.2507,38.2265,38.2345,5200.0
2014-10-06 13:30:00,47.42,47.43,47.38,47.4,10100.0,38.2345,38.2426,38.2023,38.2184,10100.0
2014-10-06 13:35:00,47.4,47.41,47.39,47.39,2600.0,38.2184,38.2265,38.2103,38.2103,2600.0
2014-10-06 13:40:00,47.38,47.38,47.36,47.37,6300.0,38.2023,38.2023,38.1862,38.1942,6300.0
2014-10-06 13:45:00,47.37,47.38,47.34,47.34,5900.0,38.1942,38.2023,38.17,38.17,5900.0
2014-10-06 13:50:00,47.34,47.4,47.33,47.37,8300.0,38.17,38.2184,38.162,38.1942,8300.0
2014-10-06 13:55:00,47.38,47.4,47.37,47.37,8100.0,38.2023,38.2184,38.1942,38.1942,8100.0
2014-10-06 14:00:00,47.38,47.39,47.36,47.37,9000.0,38.2023,38.2103,38.1862,38.1942,9000.0
2014-10-06 14:05:00,47.38,47.39,47.36,47.37,8500.0,38.2023,38.2103,38.1862,38.1942,8500.0
2014-10-06 14:10:00,47.36,47.39,47.35,47.39,4900.0,38.1862,38.2103,38.1781,38.2103,4900.0
2014-10-06 14:15:00,47.39,47.47,47.39,47.45,5700.0,38.2103,38.2748,38.2103,38.2587,5700.0
2014-10-06 14:20:00,47.45,47.53,47.45,47.52,9000.0,38.2587,38.3232,38.2587,38.3152,9000.0
2014-10-06 14:25:00,47.52,47.52,47.51,47.51,5800.0,38.3152,38.3152,38.3071,38.3071,5800.0
2014-10-06 14:30:00,47.52,47.53,47.48,47.53,11200.0,38.3152,38.3232,38.2829,38.3232,11200.0
2014-10-06 14:35:00,47.53,47.56,47.53,47.56,2500.0,38.3232,38.3474,38.3232,38.3474,2500.0
2014-10-06 14:40:00,47.55,47.56,47.51,47.55,7300.0,38.3394,38.3474,38.3071,38.3394,7300.0
2014-10-06 14:45:00,47.55,47.56,47.53,47.54,8600.0,38.3394,38.3474,38.3232,38.3313,8600.0
2014-10-06 14:50:00,47.53,47.54,47.53,47.54,1800.0,38.3232,38.3313,38.3232,38.3313,1800.0
2014-10-06 14:55:00,47.53,47.57,47.53,47.56,7600.0,38.3232,38.3555,38.3232,38.3474,7600.0
2014-10-06 15:00:00,47.56,47.56,47.51,47.52,8400.0,38.3474,38.3474,38.3071,38.3152,8400.0
2014-10-06 15:05:00,47.52,47.53,47.5,47.5,8500.0,38.3152,38.3232,38.299,38.299,8500.0
2014-10-06 15:10:00,47.5,47.52,47.5,47.5,6600.0,38.299,38.3152,38.299,38.299,6600.0
2014-10-06 15:15:00,47.5,47.52,47.49,47.51,7200.0,38.299,38.3152,38.291,38.3071,7200.0
2014-10-06 15:20:00,47.52,47.59,47.51,47.59,13100.0,38.3152,38.3716,38.3071,38.3716,13100.0
2014-10-06 15:25:00,47.58,47.59,47.57,47.57,5100.0,38.3635,38.3716,38.3555,38.3555,5100.0
2014-10-06 15:30:00,47.56,47.57,47.55,47.55,9700.0,38.3474,38.3555,38.3394,38.3394,9700.0
2014-10-06 15:35:00,47.56,47.56,47.54,47.55,29700.0,38.3474,38.3474,38.3313,38.3394,29700.0
2014-10-06 15:40:00,47.55,47.55,47.54,47.55,8300.0,38.3394,38.3394,38.3313,38.3394,8300.0
2014-10-06 15:45:00,47.54,47.55,47.52,47.52,26500.0,38.3313,38.3394,38.3152,38.3152,26500.0
2014-10-06 15:50:00,47.53,47.53,47.5,47.52,35000.0,38.3232,38.3232,38.299,38.3152,35000.0
2014-10-06 15:55:00,47.52,47.55,47.5,47.51,47600.0,38.3152,38.3394,38.299,38.3071,47600.0
2014-10-07 09:30:00,47.35,47.35,47.24,47.3,26900.0,38.1781,38.1781,38.0894,38.1378,26900.0
2014-10-07 09:35:00,47.3,47.35,47.28,47.29,11600.0,38.1378,38.1781,38.1217,38.1297,11600.0
2014-10-07 09:40:00,47.29,47.29,47.19,47.21,13200.0,38.1297,38.1297,38.0491,38.0652,13200.0
2014-10-07 09:45:00,47.22,47.25,47.15,47.24,10900.0,38.0733,38.0975,38.0168,38.0894,10900.0
2014-10-07 09:50:00,47.23,47.27,47.22,47.26,13200.0,38.0813,38.1136,38.0733,38.1055,13200.0
2014-10-07 09:55:00,47.25,47.3,47.21,47.3,7400.0,38.0975,38.1378,38.0652,38.1378,7400.0
2014-10-07 10:00:00,47.31,47.36,47.27,47.33,12000.0,38.1458,38.1862,38.1136,38.162,12000.0
2014-10-07 10:05:00,47.34,47.35,47.3,47.32,5700.0,38.17,38.1781,38.1378,38.1539,5700.0
2014-10-07 10:10:00,47.3,47.31,47.21,47.21,9900.0,38.1378,38.1458,38.0652,38.0652,9900.0
2014-10-07 10:15:00,47.21,47.21,47.13,47.16,13100.0,38.0652,38.0652,38.0007,38.0249,13100.0
2014-10-07 10:20:00,47.16,47.17,47.13,47.14,7200.0,38.0249,38.033,38.0007,38.0088,7200.0
2014-10-07 10:25:00,47.15,47.18,47.14,47.18,5900.0,38.0168,38.041,38.0088,38.041,5900.0
2014-10-07 10:30:00,47.18,47.24,47.18,47.2,12800.0,38.041,38.0894,38.041,38.0571,12800.0
2014-10-07 10:35:00,47.19,47.2,47.17,47.17,6100.0,38.0491,38.0571,38.033,38.033,6100.0
2014-10-07 10:40:00,47.16,47.18,47.15,47.15,7600.0,38.0249,38.041,38.0168,38.0168,7600.0
2014-10-07 10:45:00,47.16,47.2,47.15,47.15,9200.0,38.0249,38.0571,38.0168,38.0168,9200.0
2014-10-07 10:50:00,47.15,47.16,47.15,47.16,2100.0,38.0168,38.0249,38.0168,38.0249,2100.0
2014-10-07 10:55:00,47.15,47.15,47.02,47.02,14700.0,38.0168,38.0168,37.912,37.912,14700.0
2014-10-07 11:00:00,47.01,47.07,47.0,47.04,20400.0,37.904,37.9523,37.8959,37.9281,20400.0
2014-10-07 11:05:00,47.04,47.05,47.02,47.03,12700.0,37.9281,37.9362,37.912,37.9201,12700.0
2014-10-07 11:10:00,47.04,47.04,47.0,47.01,19900.0,37.9281,37.9281,37.8959,37.904,19900.0
2014-10-07 11:15:00,47.0,47.0,46.97,46.98,20100.0,37.8959,37.8959,37.8717,37.8798,20100.0
2014-10-07 11:20:00,46.98,47.01,46.97,47.0,11700.0,37.8798,37.904,37.8717,37.8959,11700.0
2014-10-07 11:25:00,47.0,47.01,46.98,47.0,17900.0,37.8959,37.904,37.8798,37.8959,17900.0
2014-10-07 11:30:00,47.0,47.01,46.97,47.0,42400.0,37.8959,37.904,37.8717,37.8959,42400.0
2014-10-07 11:35:00,46.99,47.0,46.98,47.0,17800.0,37.8878,37.8959,37.8798,37.8959,17800.0
2014-10-07 11:40:00,47.0,47.04,47.0,47.04,11600.0,37.8959,37.9281,37.8959,37.9281,11600.0
2014-10-07 11:45:00,47.03,47.08,47.03,47.07,8400.0,37.9201,37.9604,37.9201,37.9523,8400.0
2014-10-07 11:50:00,47.08,47.16,47.08,47.14,15800.0,37.9604,38.0249,37.9604,38.0088,15800.0
2014-10-07 11:55:00,47.14,47.16,47.13,47.15,8700.0,38.0088,38.0249,38.0007,38.0168,8700.0
2014-10-07 12:00:00,47.15,47.15,47.13,47.13,4900.0,38.0168,38.0168,38.0007,38.0007,4900.0
2014-10-07 12:05:00,47.14,47.2,47.13,47.2,15600.0,38.0088,38.0571,38.0007,38.0571,15600.0
2014-10-07 12:10:00,47.2,47.21,47.1,47.17,52300.0,38.0571,38.0652,37.9765,38.033,52300.0
2014-10-07 12:15:00,47.16,47.18,47.15,47.17,11200.0,38.0249,38.041,38.0168,38.033,11200.0
2014-10-07 12:20:00,47.17,47.18,47.16,47.18,8600.0,38.033,38.041,38.0249,38.041,8600.0
2014-10-07 12:25:00,47.18,47.19,47.17,47.17,3800.0,38.041,38.0491,38.033,38.033,3800.0
2014-10-07 12:30:00,47.17,47.2,47.16,47.16,10300.0,38.033,38.0571,38.0249,38.0249,10300.0
2014-10-07 12:35:00,47.16,47.18,47.15,47.18,7000.0,38.0249,38.041,38.0168,38.041,7000.0
2014-10-07 12:40:00,47.18,47.18,47.15,47.15,4900.0,38.041,38.041,38.0168,38.0168,4900.0
2014-10-07 12:45:00,47.16,47.16,47.1,47.1,11000.0,38.0249,38.0249,37.9765,37.9765,11000.0
2014-10-07 12:50:00,47.1,47.14,47.1,47.13,5900.0,37.9765,38.0088,37.9765,38.0007,5900.0
2014-10-07 12:55:00,47.14,47.16,47.14,47.16,4500.0,38.0088,38.0249,38.0088,38.0249,4500.0
2014-10-07 13:00:00,47.15,47.15,47.11,47.13,10100.0,38.0168,38.0168,37.9846,38.0007,10100.0
2014-10-07 13:05:00,47.14,47.14,47.12,47.13,29100.0,38.0088,38.0088,37.9926,38.0007,29100.0
2014-10-07 13:10:00,47.14,47.23,47.14,47.23,35000.0,38.0088,38.0813,38.0088,38.0813,35000.0
2014-10-07 13:15:00,47.24,47.24,47.21,47.24,8000.0,38.0894,38.0894,38.0652,38.0894,8000.0
2014-10-07 13:20:00,47.25,47.26,47.25,47.25,5300.0,38.0975,38.1055,38.0975,38.0975,5300.0
2014-10-07 13:25:00,47.25,47.31,47.24,47.31,5900.0,38.0975,38.1458,38.0894,38.1458,5900.0
2014-10-07 13:30:00,47.31,47.31,47.27,47.27,4500.0,38.1458,38.1458,38.1136,38.1136,4500.0
2014-10-07 13:35:00,47.26,47.27,47.22,47.22,7300.0,38.1055,38.1136,38.0733,38.0733,7300.0
2014-10-07 13:40:00,47.23,47.23,47.18,47.18,3400.0,38.0813,38.0813,38.041,38.041,3400.0
2014-10-07 13:45:00,47.18,47.18,47.16,47.18,7100.0,38.041,38.041,38.0249,38.041,7100.0
2014-10-07 13:50:00,47.18,47.19,47.16,47.18,10100.0,38.041,38.0491,38.0249,38.041,10100.0
2014-10-07 13:55:00,47.19,47.19,47.18,47.18,5600.0,38.0491,38.0491,38.041,38.041,5600.0
2014-10-07 14:00:00,47.18,47.18,47.12,47.12,9300.0,38.041,38.041,37.9926,37.9926,9300.0
2014-10-07 14:05:00,47.13,47.13,47.12,47.13,17200.0,38.0007,38.0007,37.9926,38.0007,17200.0
2014-10-07 14:10:00,47.12,47.14,47.11,47.13,8600.0,37.9926,38.0088,37.9846,38.0007,8600.0
2014-10-07 14:15:00,47.13,47.14,47.12,47.14,9900.0,38.0007,38.0088,37.9926,38.0088,9900.0
2014-10-07 14:20:00,47.13,47.14,47.07,47.07,11500.0,38.0007,38.0088,37.9523,37.9523,11500.0
2014-10-07 14:25:00,47.06,47.07,47.0,47.01,22900.0,37.9443,37.9523,37.8959,37.904,22900.0
2014-10-07 14:30:00,47.01,47.01,46.95,46.98,28600.0,37.904,37.904,37.8556,37.8798,28600.0
2014-10-07 14:35:00,46.98,46.99,46.96,46.97,17900.0,37.8798,37.8878,37.8636,37.8717,17900.0
2014-10-07 14:40:00,46.97,46.99,46.94,46.99,8000.0,37.8717,37.8878,37.8475,37.8878,8000.0
2014-10-07 14:45:00,46.98,46.98,46.95,46.97,12500.0,37.8798,37.8798,37.8556,37.8717,12500.0
2014-10-07 14:50:00,46.97,46.99,46.93,46.94,15400.0,37.8717,37.8878,37.8394,37.8475,15400.0
2014-10-07 14:55:00,46.93,46.97,46.93,46.94,15600.0,37.8394,37.8717,37.8394,37.8475,15600.0
2014-10-07 15:00:00,46.94,46.94,46.85,46.91,81800.0,37.8475,37.8475,37.7749,37.8233,81800.0
2014-10-07 15:05:00,46.91,46.91,46.82,46.82,20100.0,37.8233,37.8233,37.7508,37.7508,20100.0
2014-10-07 15:10:00,46.83,46.83,46.79,46.81,20400.0,37.7588,37.7588,37.7266,37.7427,20400.0
2014-10-07 15:15:00,46.82,46.82,46.77,46.77,19400.0,37.7508,37.7508,37.7104,37.7104,19400.0
2014-10-07 15:20:00,46.76,46.78,46.73,46.76,24900.0,37.7024,37.7185,37.6782,37.7024,24900.0
2014-10-07 15:25:00,46.76,46.78,46.75,46.78,16500.0,37.7024,37.7185,37.6943,37.7185,16500.0
2014-10-07 15:30:00,46.78,46.83,46.78,46.82,26700.0,37.7185,37.7588,37.7185,37.7508,26700.0
2014-10-07 15:35:00,46.83,46.83,46.79,46.8,39200.0,37.7588,37.7588,37.7266,37.7346,39200.0
2014-10-07 15:40:00,46.8,46.81,46.76,46.8,53500.0,37.7346,37.7427,37.7024,37.7346,53500.0
2014-10-07 15:45:00,46.81,46.86,46.81,46.84,45400.0,37.7427,37.783,37.7427,37.7669,45400.0
2014-10-07 15:50:00,46.84,46.84,46.78,46.79,58900.0,37.7669,37.7669,37.7185,37.7266,58900.0
2014-10-07 15:55:00,46.8,46.8,46.72,46.73,110600.0,37.7346,37.7346,37.6701,37.6782,110600.0
2014-10-08 09:30:00,46.73,46.95,46.62,46.89,23500.0,37.6782,37.8556,37.5895,37.8072,23500.0
2014-10-08 09:35:00,46.9,47.02,46.9,47.0,14600.0,37.8153,37.912,37.8153,37.8959,14600.0
2014-10-08 09:40:00,47.01,47.02,46.97,47.01,15600.0,37.904,37.912,37.8717,37.904,15600.0
2014-10-08 09:45:00,47.0,47.02,46.95,46.97,17000.0,37.8959,37.912,37.8556,37.8717,17000.0
2014-10-08 09:50:00,46.96,46.97,46.89,46.95,14700.0,37.8636,37.8717,37.8072,37.8556,14700.0
2014-10-08 09:55:00,46.95,46.97,46.9,46.93,13100.0,37.8556,37.8717,37.8153,37.8394,13100.0
2014-10-08 10:00:00,46.95,46.99,46.94,46.95,11200.0,37.8556,37.8878,37.8475,37.8556,11200.0
2014-10-08 10:05:00,46.96,47.01,46.96,46.99,13300.0,37.8636,37.904,37.8636,37.8878,13300.0
2014-10-08 10:10:00,46.98,47.06,46.98,47.05,15600.0,37.8798,37.9443,37.8798,37.9362,15600.0
2014-10-08 10:15:00,47.04,47.05,47.0,47.02,13900.0,37.9281,37.9362,37.8959,37.912,13900.0
2014-10-08 10:20:00,47.0,47.01,46.93,46.95,13300.0,37.8959,37.904,37.8394,37.8556,13300.0
2014-10-08 10:25:00,46.94,47.02,46.93,47.01,11200.0,37.8475,37.912,37.8394,37.904,11200.0
2014-10-08 10:30:00,47.02,47.08,47.02,47.05,30800.0,37.912,37.9604,37.912,37.9362,30800.0
2014-10-08 10:35:00,47.05,47.08,47.02,47.04,22900.0,37.9362,37.9604,37.912,37.9281,22900.0
2014-10-08 10:40:00,47.05,47.07,46.93,46.93,18700.0,37.9362,37.9523,37.8394,37.8394,18700.0
2014-10-08 10:45:00,46.93,46.93,46.85,46.91,14200.0,37.8394,37.8394,37.7749,37.8233,14200.0
2014-10-08 10:50:00,46.9,46.9,46.86,46.88,12000.0,37.8153,37.8153,37.783,37.7991,12000.0
2014-10-08 10:55:00,46.87,46.93,46.84,46.92,8400.0,37.7911,37.8394,37.7669,37.8314,8400.0
2014-10-08 11:00:00,46.91,46.93,46.87,46.89,8300.0,37.8233,37.8394,37.7911,37.8072,8300.0
2014-10-08 11:05:00,46.89,46.96,46.88,46.95,7200.0,37.8072,37.8636,37.7991,37.8556,7200.0
2014-10-08 11:10:00,46.96,47.0,46.96,46.96,16500.0,37.8636,37.8959,37.8636,37.8636,16500.0
2014-10-08 11:15:00,46.95,46.97,46.91,46.96,8800.0,37.8556,37.8717,37.8233,37.8636,8800.0
2014-10-08 11:20:00,46.95,47.04,46.94,47.03,15400.0,37.8556,37.9281,37.8475,37.9201,15400.0
2014-10-08 11:25:00,47.03,47.12,47.01,47.09,49800.0,37.9201,37.9926,37.904,37.9685,49800.0
2014-10-08 11:30:00,47.09,47.12,47.08,47.11,19800.0,37.9685,37.9926,37.9604,37.9846,19800.0
2014-10-08 11:35:00,47.1,47.11,47.03,47.03,8600.0,37.9765,37.9846,37.9201,37.9201,8600.0
2014-10-08 11:40:00,47.02,47.03,47.01,47.01,15200.0,37.912,37.9201,37.904,37.904,15200.0
2014-10-08 11:45:00,47.01,47.03,47.0,47.0,12500.0,37.904,37.9201,37.8959,37.8959,12500.0
2014-10-08 11:50:00,47.0,47.01,46.98,47.01,15700.0,37.8959,37.904,37.8798,37.904,15700.0
2014-10-08 11:55:00,47.02,47.03,47.0,47.03,14800.0,37.912,37.9201,37.8959,37.9201,14800.0
2014-10-08 12:00:00,47.03,47.04,47.01,47.02,19300.0,37.9201,37.9281,37.904,37.912,19300.0
2014-10-08 12:05:00,47.01,47.03,47.0,47.01,11500.0,37.904,37.9201,37.8959,37.904,11500.0
2014-10-08 12:10:00,46.99,47.03,46.99,47.03,10000.0,37.8878,37.9201,37.8878,37.9201,10000.0
2014-10-08 12:15:00,47.04,47.08,47.03,47.08,9100.0,37.9281,37.9604,37.9201,37.9604,9100.0
2014-10-08 12:20:00,47.07,47.09,47.07,47.08,7000.0,37.9523,37.9685,37.9523,37.9604,7000.0
2014-10-08 12:25:00,47.08,47.08,47.04,47.04,8100.0,37.9604,37.9604,37.9281,37.9281,8100.0
2014-10-08 12:30:00,47.04,47.04,46.98,46.98,9300.0,37.9281,37.9281,37.8798,37.8798,9300.0
2014-10-08 12:35:00,46.99,47.05,46.99,47.05,17700.0,37.8878,37.9362,37.8878,37.9362,17700.0
2014-10-08 12:40:00,47.05,47.05,47.01,47.05,5600.0,37.9362,37.9362,37.904,37.9362,5600.0
2014-10-08 12:45:00,47.05,47.05,47.02,47.03,7600.0,37.9362,37.9362,37.912,37.9201,7600.0
2014-10-08 12:50:00,47.03,47.04,47.01,47.01,10800.0,37.9201,37.9281,37.904,37.904,10800.0
2014-10-08 12:55:00,47.02,47.02,47.01,47.01,1100.0,37.912,37.912,37.904,37.904,1100.0
2014-10-08 13:00:00,47.02,47.1,47.02,47.1,9600.0,37.912,37.9765,37.912,37.9765,9600.0
2014-10-08 13:05:00,47.09,47.09,47.01,47.01,11800.0,37.9685,37.9685,37.904,37.904,11800.0
2014-10-08 13:10:00,47.02,47.04,47.01,47.02,11500.0,37.912,37.9281,37.904,37.912,11500.0
2014-10-08 13:15:00,47.02,47.04,47.02,47.04,6300.0,37.912,37.9281,37.912,37.9281,6300.0
2014-10-08 13:20:00,47.03,47.04,47.03,47.03,5300.0,37.9201,37.9281,37.9201,37.9201,5300.0
2014-10-08 13:25:00,47.03,47.03,47.01,47.02,8500.0,37.9201,37.9201,37.904,37.912,8500.0
2014-10-08 13:30:00,47.02,47.03,47.01,47.03,10800.0,37.912,37.9201,37.904,37.9201,10800.0
2014-10-08 13:35:00,47.03,47.05,47.02,47.05,6500.0,37.9201,37.9362,37.912,37.9362,6500.0
2014-10-08 13:40:00,47.04,47.08,47.04,47.08,5100.0,37.9281,37.9604,37.9281,37.9604,5100.0
2014-10-08 13:45:00,47.08,47.17,47.08,47.16,19700.0,37.9604,38.033,37.9604,38.0249,19700.0
2014-10-08 13:50:00,47.16,47.18,47.16,47.16,12800.0,38.0249,38.041,38.0249,38.0249,12800.0
2014-10-08 13:55:00,47.16,47.17,47.16,47.17,10400.0,38.0249,38.033,38.0249,38.033,10400.0
2014-10-08 14:00:00,47.18,47.31,47.18,47.27,37900.0,38.041,38.1458,38.041,38.1136,37900.0
2014-10-08 14:05:00,47.27,47.32,47.27,47.32,17000.0,38.1136,38.1539,38.1136,38.1539,17000.0
2014-10-08 14:10:00,47.31,47.4,47.31,47.36,22200.0,38.1458,38.2184,38.1458,38.1862,22200.0
2014-10-08 14:15:00,47.35,47.37,47.31,47.37,18200.0,38.1781,38.1942,38.1458,38.1942,18200.0
2014-10-08 14:20:00,47.37,47.47,47.37,47.45,31100.0,38.1942,38.2748,38.1942,38.2587,31100.0
2014-10-08 14:25:00,47.44,47.46,47.42,47.43,17900.0,38.2507,38.2668,38.2345,38.2426,17900.0
2014-10-08 14:30:00,47.44,47.48,47.43,47.46,20700.0,38.2507,38.2829,38.2426,38.2668,20700.0
2014-10-08 14:35:00,47.46,47.47,47.43,47.43,9100.0,38.2668,38.2748,38.2426,38.2426,9100.0
2014-10-08 14:40:00,47.43,47.46,47.41,47.41,23500.0,38.2426,38.2668,38.2265,38.2265,23500.0
2014-10-08 14:45:00,47.4,47.43,47.38,47.38,5900.0,38.2184,38.2426,38.2023,38.2023,5900.0
2014-10-08 14:50:00,47.39,47.41,47.35,47.36,6000.0,38.2103,38.2265,38.1781,38.1862,6000.0
2014-10-08 14:55:00,47.36,47.4,47.34,47.4,6100.0,38.1862,38.2184,38.17,38.2184,6100.0
2014-10-08 15:00:00,47.4,47.46,47.39,47.43,9500.0,38.2184,38.2668,38.2103,38.2426,9500.0
2014-10-08 15:05:00,47.43,47.46,47.42,47.45,7700.0,38.2426,38.2668,38.2345,38.2587,7700.0
2014-10-08 15:10:00,47.44,47.45,47.41,47.44,8300.0,38.2507,38.2587,38.2265,38.2507,8300.0
2014-10-08 15:15:00,47.45,47.46,47.44,47.45,8000.0,38.2587,38.2668,38.2507,38.2587,8000.0
2014-10-08 15:20:00,47.44,47.49,47.42,47.48,18700.0,38.2507,38.291,38.2345,38.2829,18700.0
2014-10-08 15:25:00,47.49,47.56,47.49,47.54,19100.0,38.291,38.3474,38.291,38.3313,19100.0
2014-10-08 15:30:00,47.54,47.55,47.51,47.53,18500.0,38.3313,38.3394,38.3071,38.3232,18500.0
2014-10-08 15:35:00,47.53,47.55,47.52,47.53,21300.0,38.3232,38.3394,38.3152,38.3232,21300.0
2014-10-08 15:40:00,47.53,47.59,47.53,47.59,57200.0,38.3232,38.3716,38.3232,38.3716,57200.0
2014-10-08 15:45:00,47.59,47.6,47.57,47.57,58700.0,38.3716,38.3797,38.3555,38.3555,58700.0
2014-10-08 15:50:00,47.57,47.58,47.55,47.55,23300.0,38.3555,38.3635,38.3394,38.3394,23300.0
2014-10-08 15:55:00,47.56,47.58,47.55,47.56,85600.0,38.3474,38.3635,38.3394,38.3474,85600.0
2014-10-09 09:30:00,47.58,47.63,47.5,47.6,36300.0,38.3635,38.4039,38.299,38.3797,36300.0
2014-10-09 09:35:00,47.59,47.71,47.52,47.71,15100.0,38.3716,38.4684,38.3152,38.4684,15100.0
2014-10-09 09:40:00,47.7,47.71,47.58,47.69,10400.0,38.4603,38.4684,38.3635,38.4522,10400.0
2014-10-09 09:45:00,47.67,47.67,47.55,47.57,10400.0,38.4361,38.4361,38.3394,38.3555,10400.0
2014-10-09 09:50:00,47.59,47.65,47.53,47.65,12600.0,38.3716,38.42,38.3232,38.42,12600.0
2014-10-09 09:55:00,47.66,47.67,47.53,47.55,7900.0,38.428,38.4361,38.3232,38.3394,7900.0
2014-10-09 10:00:00,47.6,47.64,47.59,47.62,7800.0,38.3797,38.4119,38.3716,38.3958,7800.0
2014-10-09 10:05:00,47.62,47.62,47.55,47.59,6700.0,38.3958,38.3958,38.3394,38.3716,6700.0
2014-10-09 10:10:00,47.6,47.69,47.56,47.69,11500.0,38.3797,38.4522,38.3474,38.4522,11500.0
2014-10-09 10:15:00,47.69,47.74,47.69,47.73,20000.0,38.4522,38.4925,38.4522,38.4845,20000.0
2014-10-09 10:20:00,47.73,47.74,47.62,47.62,19600.0,38.4845,38.4925,38.3958,38.3958,19600.0
2014-10-09 10:25:00,47.62,47.66,47.6,47.61,9400.0,38.3958,38.428,38.3797,38.3877,9400.0
2014-10-09 10:30:00,47.6,47.6,47.47,47.48,8000.0,38.3797,38.3797,38.2748,38.2829,8000.0
2014-10-09 10:35:00,47.47,47.47,47.43,47.46,8600.0,38.2748,38.2748,38.2426,38.2668,8600.0
2014-10-09 10:40:00,47.46,47.48,47.45,47.45,7500.0,38.2668,38.2829,38.2587,38.2587,7500.0
2014-10-09 10:45:00,47.46,47.46,47.42,47.43,6700.0,38.2668,38.2668,38.2345,38.2426,6700.0
2014-10-09 10:50:00,47.43,47.43,47.39,47.4,9400.0,38.2426,38.2426,38.2103,38.2184,9400.0
2014-10-09 10:55:00,47.42,47.51,47.41,47.5,8800.0,38.2345,38.3071,38.2265,38.299,8800.0
2014-10-09 11:00:00,47.48,47.52,47.4,47.4,6600.0,38.2829,38.3152,38.2184,38.2184,6600.0
2014-10-09 11:05:00,47.42,47.51,47.41,47.5,8000.0,38.2345,38.3071,38.2265,38.299,8000.0
2014-10-09 11:10:00,47.49,47.53,47.46,47.52,13200.0,38.291,38.3232,38.2668,38.3152,13200.0
2014-10-09 11:15:00,47.52,47.52,47.43,47.44,15600.0,38.3152,38.3152,38.2426,38.2507,15600.0
2014-10-09 11:20:00,47.43,47.46,47.38,47.4,10000.0,38.2426,38.2668,38.2023,38.2184,10000.0
2014-10-09 11:25:00,47.39,47.43,47.37,47.4,11900.0,38.2103,38.2426,38.1942,38.2184,11900.0
2014-10-09 11:30:00,47.41,47.41,47.35,47.36,6200.0,38.2265,38.2265,38.1781,38.1862,6200.0
2014-10-09 11:35:00,47.36,47.41,47.31,47.31,20200.0,38.1862,38.2265,38.1458,38.1458,20200.0
2014-10-09 11:40:00,47.31,47.33,47.27,47.27,8800.0,38.1458,38.162,38.1136,38.1136,8800.0
2014-10-09 11:45:00,47.26,47.29,47.22,47.25,6300.0,38.1055,38.1297,38.0733,38.0975,6300.0
2014-10-09 11:50:00,47.26,47.27,47.17,47.19,9100.0,38.1055,38.1136,38.033,38.0491,9100.0
2014-10-09 11:55:00,47.19,47.19,47.1,47.18,10100.0,38.0491,38.0491,37.9765,38.041,10100.0
2014-10-09 12:00:00,47.17,47.21,47.15,47.21,3800.0,38.033,38.0652,38.0168,38.0652,3800.0
2014-10-09 12:05:00,47.22,47.22,47.16,47.16,3400.0,38.0733,38.0733,38.0249,38.0249,3400.0
2014-10-09 12:10:00,47.16,47.17,47.11,47.13,10700.0,38.0249,38.033,37.9846,38.0007,10700.0
2014-10-09 12:15:00,47.13,47.16,47.05,47.11,10400.0,38.0007,38.0249,37.9362,37.9846,10400.0
2014-10-09 12:20:00,47.1,47.11,47.07,47.07,4400.0,37.9765,37.9846,37.9523,37.9523,4400.0
2014-10-09 12:25:00,47.07,47.08,47.0,47.04,6800.0,37.9523,37.9604,37.8959,37.9281,6800.0
2014-10-09 12:30:00,47.03,47.05,47.0,47.04,5100.0,37.9201,37.9362,37.8959,37.9281,5100.0
2014-10-09 12:35:00,47.05,47.08,47.03,47.06,4900.0,37.9362,37.9604,37.9201,37.9443,4900.0
2014-10-09 12:40:00,47.05,47.08,47.03,47.08,4200.0,37.9362,37.9604,37.9201,37.9604,4200.0
2014-10-09 12:45:00,47.09,47.1,47.07,47.09,7200.0,37.9685,37.9765,37.9523,37.9685,7200.0
2014-10-09 12:50:00,47.09,47.14,47.09,47.13,37100.0,37.9685,38.0088,37.9685,38.0007,37100.0
2014-10-09 12:55:00,47.12,47.16,47.1,47.11,25900.0,37.9926,38.0249,37.9765,37.9846,25900.0
2014-10-09 13:00:00,47.12,47.12,47.0,47.0,39500.0,37.9926,37.9926,37.8959,37.8959,39500.0
2014-10-09 13:05:00,47.01,47.02,46.94,46.96,21800.0,37.904,37.912,37.8475,37.8636,21800.0
2014-10-09 13:10:00,46.96,46.96,46.9,46.91,43500.0,37.8636,37.8636,37.8153,37.8233,43500.0
2014-10-09 13:15:00,46.91,46.99,46.88,46.98,19000.0,37.8233,37.8878,37.7991,37.8798,19000.0
2014-10-09 13:20:00,46.98,47.08,46.98,47.07,7300.0,37.8798,37.9604,37.8798,37.9523,7300.0
2014-10-09 13:25:00,47.06,47.07,47.03,47.06,7900.0,37.9443,37.9523,37.9201,37.9443,7900.0
2014-10-09 13:30:00,47.05,47.12,47.02,47.12,7400.0,37.9362,37.9926,37.912,37.9926,7400.0
2014-10-09 13:35:00,47.11,47.16,47.09,47.14,10800.0,37.9846,38.0249,37.9685,38.0088,10800.0
2014-10-09 13:40:00,47.14,47.14,47.03,47.06,11500.0,38.0088,38.0088,37.9201,37.9443,11500.0
2014-10-09 13:45:00,47.07,47.09,47.04,47.04,9100.0,37.9523,37.9685,37.9281,37.9281,9100.0
2014-10-09 13:50:00,47.06,47.08,46.95,46.95,9300.0,37.9443,37.9604,37.8556,37.8556,9300.0
2014-10-09 13:55:00,46.96,47.03,46.93,46.99,8700.0,37.8636,37.9201,37.8394,37.8878,8700.0
2014-10-09 14:00:00,46.98,46.98,46.93,46.96,6100.0,37.8798,37.8798,37.8394,37.8636,6100.0
2014-10-09 14:05:00,46.98,46.99,46.9,46.92,9200.0,37.8798,37.8878,37.8153,37.8314,9200.0
2014-10-09 14:10:00,46.92,46.92,46.86,46.88,14300.0,37.8314,37.8314,37.783,37.7991,14300.0
2014-10-09 14:15:00,46.88,46.93,46.87,46.91,14400.0,37.7991,37.8394,37.7911,37.8233,14400.0
2014-10-09 14:20:00,46.91,46.91,46.86,46.9,9600.0,37.8233,37.8233,37.783,37.8153,9600.0
2014-10-09 14:25:00,46.91,46.93,46.88,46.89,8200.0,37.8233,37.8394,37.7991,37.8072,8200.0
2014-10-09 14:30:00,46.87,46.9,46.84,46.89,13500.0,37.7911,37.8153,37.7669,37.8072,13500.0
2014-10-09 14:35:00,46.9,46.99,46.9,46.98,12400.0,37.8153,37.8878,37.8153,37.8798,12400.0
2014-10-09 14:40:00,46.97,46.98,46.92,46.95,18800.0,37.8717,37.8798,37.8314,37.8556,18800.0
2014-10-09 14:45:00,46.95,46.95,46.88,46.89,8200.0,37.8556,37.8556,37.7991,37.8072,8200.0
2014-10-09 14:50:00,46.89,46.95,46.89,46.91,10300.0,37.8072,37.8556,37.8072,37.8233,10300.0
2014-10-09 14:55:00,46.91,46.91,46.87,46.89,16700.0,37.8233,37.8233,37.7911,37.8072,16700.0
2014-10-09 15:00:00,46.89,46.92,46.86,46.92,32000.0,37.8072,37.8314,37.783,37.8314,32000.0
2014-10-09 15:05:00,46.93,46.94,46.87,46.87,15300.0,37.8394,37.8475,37.7911,37.7911,15300.0
2014-10-09 15:10:00,46.88,47.0,46.88,46.97,17300.0,37.7991,37.8959,37.7991,37.8717,17300.0
2014-10-09 15:15:00,46.98,47.02,46.94,46.98,33300.0,37.8798,37.912,37.8475,37.8798,33300.0
2014-10-09 15:20:00,46.98,46.99,46.91,46.96,15400.0,37.8798,37.8878,37.8233,37.8636,15400.0
2014-10-09 15:25:00,46.97,47.02,46.95,46.97,9000.0,37.8717,37.912,37.8556,37.8717,9000.0
2014-10-09 15:30:00,46.99,47.06,46.98,47.02,14700.0,37.8878,37.9443,37.8798,37.912,14700.0
2014-10-09 15:35:00,47.04,47.08,46.99,47.02,19900.0,37.9281,37.9604,37.8878,37.912,19900.0
2014-10-09 15:40:00,47.02,47.03,46.95,46.97,15700.0,37.912,37.9201,37.8556,37.8717,15700.0
2014-10-09 15:45:00,46.98,46.99,46.91,46.95,39300.0,37.8798,37.8878,37.8233,37.8556,39300.0
2014-10-09 15:50:00,46.94,47.0,46.91,46.99,44000.0,37.8475,37.8959,37.8233,37.8878,44000.0
2014-10-09 15:55:00,46.99,47.02,46.92,46.93,97700.0,37.8878,37.912,37.8314,37.8394,97700.0
2014-10-10 09:30:00,46.96,47.16,46.86,47.16,68700.0,37.8636,38.0249,37.783,38.0249,68700.0
2014-10-10 09:35:00,47.15,47.29,47.13,47.21,32400.0,38.0168,38.1297,38.0007,38.0652,32400.0
2014-10-10 09:40:00,47.21,47.37,47.05,47.32,36700.0,38.0652,38.1942,37.9362,38.1539,36700.0
2014-10-10 09:45:00,47.33,47.36,47.14,47.27,43700.0,38.162,38.1862,38.0088,38.1136,43700.0
2014-10-10 09:50:00,47.27,47.33,47.17,47.28,47700.0,38.1136,38.162,38.033,38.1217,47700.0
2014-10-10 09:55:00,47.28,47.37,47.28,47.35,18100.0,38.1217,38.1942,38.1217,38.1781,18100.0
2014-10-10 10:00:00,47.34,47.34,47.23,47.23,27000.0,38.17,38.17,38.0813,38.0813,27000.0
2014-10-10 10:05:00,47.24,47.28,47.14,47.19,56400.0,38.0894,38.1217,38.0088,38.0491,56400.0
2014-10-10 10:10:00,47.21,47.22,47.09,47.13,35400.0,38.0652,38.0733,37.9685,38.0007,35400.0
2014-10-10 10:15:00,47.13,47.21,47.11,47.21,17900.0,38.0007,38.0652,37.9846,38.0652,17900.0
2014-10-10 10:20:00,47.21,47.24,47.14,47.15,20100.0,38.0652,38.0894,38.0088,38.0168,20100.0
2014-10-10 10:25:00,47.16,47.18,47.1,47.16,20300.0,38.0249,38.041,37.9765,38.0249,20300.0
2014-10-10 10:30:00,47.16,47.2,47.1,47.18,21400.0,38.0249,38.0571,37.9765,38.041,21400.0
2014-10-10 10:35:00,47.17,47.21,47.11,47.19,19700.0,38.033,38.0652,37.9846,38.0491,19700.0
2014-10-10 10:40:00,47.2,47.22,47.1,47.2,21800.0,38.0571,38.0733,37.9765,38.0571,21800.0
2014-10-10 10:45:00,47.2,47.22,47.11,47.16,28200.0,38.0571,38.0733,37.9846,38.0249,28200.0
2014-10-10 10:50:00,47.17,47.25,47.16,47.16,23400.0,38.033,38.0975,38.0249,38.0249,23400.0
2014-10-10 10:55:00,47.16,47.22,47.16,47.18,20100.0,38.0249,38.0733,38.0249,38.041,20100.0
2014-10-10 11:00:00,47.19,47.23,47.16,47.18,56900.0,38.0491,38.0813,38.0249,38.041,56900.0
2014-10-10 11:05:00,47.18,47.2,47.14,47.19,25100.0,38.041,38.0571,38.0088,38.0491,25100.0
2014-10-10 11:10:00,47.18,47.19,47.14,47.16,46100.0,38.041,38.0491,38.0088,38.0249,46100.0
2014-10-10 11:15:00,47.16,47.16,47.05,47.07,33600.0,38.0249,38.0249,37.9362,37.9523,33600.0
2014-10-10 11:20:00,47.07,47.11,47.03,47.04,17900.0,37.9523,37.9846,37.9201,37.9281,17900.0
2014-10-10 11:25:00,47.04,47.12,47.04,47.08,21400.0,37.9281,37.9926,37.9281,37.9604,21400.0
2014-10-10 11:30:00,47.08,47.11,47.04,47.04,17400.0,37.9604,37.9846,37.9281,37.9281,17400.0
2014-10-10 11:35:00,47.03,47.05,46.98,46.99,14400.0,37.9201,37.9362,37.8798,37.8878,14400.0
2014-10-10 11:40:00,46.98,46.98,46.91,46.92,29600.0,37.8798,37.8798,37.8233,37.8314,29600.0
2014-10-10 11:45:00,46.94,47.04,46.93,46.99,25400.0,37.8475,37.9281,37.8394,37.8878,25400.0
2014-10-10 11:50:00,46.99,47.09,46.99,47.07,46900.0,37.8878,37.9685,37.8878,37.9523,46900.0
2014-10-10 11:55:00,47.06,47.12,47.05,47.1,15900.0,37.9443,37.9926,37.9362,37.9765,15900.0
2014-10-10 12:00:00,47.1,47.2,47.1,47.18,28300.0,37.9765,38.0571,37.9765,38.041,28300.0
2014-10-10 12:05:00,47.18,47.19,47.1,47.1,15200.0,38.041,38.0491,37.9765,37.9765,15200.0
2014-10-10 12:10:00,47.1,47.16,47.1,47.14,18500.0,37.9765,38.0249,37.9765,38.0088,18500.0
2014-10-10 12:15:00,47.15,47.15,47.06,47.06,22800.0,38.0168,38.0168,37.9443,37.9443,22800.0
2014-10-10 12:20:00,47.06,47.14,47.0,47.06,39200.0,37.9443,38.0088,37.8959,37.9443,39200.0
2014-10-10 12:25:00,47.06,47.12,47.04,47.04,29700.0,37.9443,37.9926,37.9281,37.9281,29700.0
2014-10-10 12:30:00,47.05,47.2,47.02,47.19,37800.0,37.9362,38.0571,37.912,38.0491,37800.0
2014-10-10 12:35:00,47.19,47.19,47.09,47.09,11900.0,38.0491,38.0491,37.9685,37.9685,11900.0
2014-10-10 12:40:00,47.09,47.17,47.09,47.16,15000.0,37.9685,38.033,37.9685,38.0249,15000.0
2014-10-10 12:45:00,47.16,47.17,47.11,47.13,14500.0,38.0249,38.033,37.9846,38.0007,14500.0
2014-10-10 12:50:00,47.13,47.14,47.03,47.05,12900.0,38.0007,38.0088,37.9201,37.9362,12900.0
2014-10-10 12:55:00,47.05,47.05,47.02,47.04,11600.0,37.9362,37.9362,37.912,37.9281,11600.0
2014-10-10 13:00:00,47.03,47.05,46.98,46.98,15300.0,37.9201,37.9362,37.8798,37.8798,15300.0
2014-10-10 13:05:00,46.98,47.04,46.95,47.03,11900.0,37.8798,37.9281,37.8556,37.9201,11900.0
2014-10-10 13:10:00,47.04,47.08,47.03,47.06,11100.0,37.9281,37.9604,37.9201,37.9443,11100.0
2014-10-10 13:15:00,47.06,47.09,47.03,47.05,17300.0,37.9443,37.9685,37.9201,37.9362,17300.0
2014-10-10 13:20:00,47.06,47.06,47.03,47.04,11400.0,37.9443,37.9443,37.9201,37.9281,11400.0
2014-10-10 13:25:00,47.05,47.05,46.98,47.03,15500.0,37.9362,37.9362,37.8798,37.9201,15500.0
2014-10-10 13:30:00,47.03,47.05,46.99,47.02,25700.0,37.9201,37.9362,37.8878,37.912,25700.0
2014-10-10 13:35:00,47.03,47.15,47.02,47.14,28500.0,37.9201,38.0168,37.912,38.0088,28500.0
2014-10-10 13:40:00,47.13,47.18,47.12,47.16,21400.0,38.0007,38.041,37.9926,38.0249,21400.0
2014-10-10 13:45:00,47.15,47.16,47.05,47.06,14200.0,38.0168,38.0249,37.9362,37.9443,14200.0
2014-10-10 13:50:00,47.07,47.12,47.05,47.09,17900.0,37.9523,37.9926,37.9362,37.9685,17900.0
2014-10-10 13:55:00,47.09,47.16,47.07,47.09,15400.0,37.9685,38.0249,37.9523,37.9685,15400.0
2014-10-10 14:00:00,47.09,47.12,47.07,47.1,15900.0,37.9685,37.9926,37.9523,37.9765,15900.0
2014-10-10 14:05:00,47.11,47.13,47.09,47.11,16500.0,37.9846,38.0007,37.9685,37.9846,16500.0
2014-10-10 14:10:00,47.11,47.11,47.03,47.03,16300.0,37.9846,37.9846,37.9201,37.9201,16300.0
2014-10-10 14:15:00,47.03,47.09,47.03,47.03,13000.0,37.9201,37.9685,37.9201,37.9201,13000.0
2014-10-10 14:20:00,47.03,47.07,47.02,47.07,10400.0,37.9201,37.9523,37.912,37.9523,10400.0
2014-10-10 14:25:00,47.07,47.1,47.06,47.08,16500.0,37.9523,37.9765,37.9443,37.9604,16500.0
2014-10-10 14:30:00,47.07,47.08,47.03,47.04,13500.0,37.9523,37.9604,37.9201,37.9281,13500.0
2014-10-10 14:35:00,47.05,47.05,46.98,46.98,19100.0,37.9362,37.9362,37.8798,37.8798,19100.0
2014-10-10 14:40:00,46.98,46.98,46.93,46.96,16800.0,37.8798,37.8798,37.8394,37.8636,16800.0
2014-10-10 14:45:00,46.97,46.98,46.95,46.98,18200.0,37.8717,37.8798,37.8556,37.8798,18200.0
2014-10-10 14:50:00,46.98,46.99,46.96,46.98,13700.0,37.8798,37.8878,37.8636,37.8798,13700.0
2014-10-10 14:55:00,46.97,47.01,46.97,46.98,13900.0,37.8717,37.904,37.8717,37.8798,13900.0
2014-10-10 15:00:00,46.98,47.01,46.97,46.98,20700.0,37.8798,37.904,37.8717,37.8798,20700.0
2014-10-10 15:05:00,46.98,46.98,46.94,46.98,24700.0,37.8798,37.8798,37.8475,37.8798,24700.0
2014-10-10 15:10:00,46.97,47.03,46.94,46.97,34000.0,37.8717,37.9201,37.8475,37.8717,34000.0
2014-10-10 15:15:00,46.96,46.97,46.91,46.94,26100.0,37.8636,37.8717,37.8233,37.8475,26100.0
2014-10-10 15:20:00,46.94,47.0,46.94,46.99,16700.0,37.8475,37.8959,37.8475,37.8878,16700.0
2014-10-10 15:25:00,47.0,47.0,46.92,46.94,59200.0,37.8959,37.8959,37.8314,37.8475,59200.0
2014-10-10 15:30:00,46.94,46.94,46.89,46.9,45400.0,37.8475,37.8475,37.8072,37.8153,45400.0
2014-10-10 15:35:00,46.9,46.97,46.9,46.96,20300.0,37.8153,37.8717,37.8153,37.8636,20300.0
2014-10-10 15:40:00,46.97,46.97,46.91,46.94,44500.0,37.8717,37.8717,37.8233,37.8475,44500.0
2014-10-10 15:45:00,46.94,46.94,46.82,46.83,77100.0,37.8475,37.8475,37.7508,37.7588,77100.0
2014-10-10 15:50:00,46.83,46.88,46.83,46.87,53700.0,37.7588,37.7991,37.7588,37.7911,53700.0
2014-10-10 15:55:00,46.86,46.87,46.8,46.82,338100.0,37.783,37.7911,37.7346,37.7508,338100.0
2014-10-13 09:30:00,46.83,46.84,46.67,46.67,26200.0,37.7588,37.7669,37.6298,37.6298,26200.0
2014-10-13 09:35:00,46.69,46.97,46.66,46.95,16700.0,37.6459,37.8717,37.6217,37.8556,16700.0
2014-10-13 09:40:00,46.94,46.98,46.9,46.94,23600.0,37.8475,37.8798,37.8153,37.8475,23600.0
2014-10-13 09:45:00,46.92,46.93,46.83,46.86,31600.0,37.8314,37.8394,37.7588,37.783,31600.0
2014-10-13 09:50:00,46.86,46.88,46.83,46.87,13800.0,37.783,37.7991,37.7588,37.7911,13800.0
2014-10-13 09:55:00,46.86,46.92,46.79,46.89,13400.0,37.783,37.8314,37.7266,37.8072,13400.0
2014-10-13 10:00:00,46.91,47.0,46.88,47.0,36600.0,37.8233,37.8959,37.7991,37.8959,36600.0
2014-10-13 10:05:00,47.0,47.02,46.95,46.97,41100.0,37.8959,37.912,37.8556,37.8717,41100.0
2014-10-13 10:10:00,46.95,46.99,46.89,46.91,17400.0,37.8556,37.8878,37.8072,37.8233,17400.0
2014-10-13 10:15:00,46.92,46.92,46.84,46.84,16400.0,37.8314,37.8314,37.7669,37.7669,16400.0
2014-10-13 10:20:00,46.85,46.94,46.85,46.94,10900.0,37.7749,37.8475,37.7749,37.8475,10900.0
2014-10-13 10:25:00,46.94,46.96,46.84,46.85,10600.0,37.8475,37.8636,37.7669,37.7749,10600.0
2014-10-13 10:30:00,46.85,46.9,46.83,46.9,66900.0,37.7749,37.8153,37.7588,37.8153,66900.0
2014-10-13 10:35:00,46.9,46.94,46.84,46.89,23100.0,37.8153,37.8475,37.7669,37.8072,23100.0
2014-10-13 10:40:00,46.88,46.9,46.79,46.8,20900.0,37.7991,37.8153,37.7266,37.7346,20900.0
2014-10-13 10:45:00,46.8,46.87,46.78,46.81,20000.0,37.7346,37.7911,37.7185,37.7427,20000.0
2014-10-13 10:50:00,46.8,46.91,46.79,46.9,39400.0,37.7346,37.8233,37.7266,37.8153,39400.0
2014-10-13 10:55:00,46.9,46.92,46.84,46.85,18200.0,37.8153,37.8314,37.7669,37.7749,18200.0
2014-10-13 11:00:00,46.85,46.92,46.83,46.91,14800.0,37.7749,37.8314,37.7588,37.8233,14800.0
2014-10-13 11:05:00,46.91,46.98,46.91,46.92,14500.0,37.8233,37.8798,37.8233,37.8314,14500.0
2014-10-13 11:10:00,46.91,46.93,46.85,46.9,20200.0,37.8233,37.8394,37.7749,37.8153,20200.0
2014-10-13 11:15:00,46.89,46.9,46.83,46.85,12100.0,37.8072,37.8153,37.7588,37.7749,12100.0
2014-10-13 11:20:00,46.84,46.9,46.84,46.9,12600.0,37.7669,37.8153,37.7669,37.8153,12600.0
2014-10-13 11:25:00,46.91,46.92,46.81,46.81,12200.0,37.8233,37.8314,37.7427,37.7427,12200.0
2014-10-13 11:30:00,46.81,46.88,46.81,46.82,20700.0,37.7427,37.7991,37.7427,37.7508,20700.0
2014-10-13 11:35:00,46.82,46.82,46.66,46.67,21200.0,37.7508,37.7508,37.6217,37.6298,21200.0
2014-10-13 11:40:00,46.68,46.73,46.67,46.7,47100.0,37.6379,37.6782,37.6298,37.654,47100.0
2014-10-13 11:45:00,46.7,46.81,46.7,46.79,43400.0,37.654,37.7427,37.654,37.7266,43400.0
2014-10-13 11:50:00,46.79,46.88,46.79,46.85,48700.0,37.7266,37.7991,37.7266,37.7749,48700.0
2014-10-13 11:55:00,46.86,46.9,46.85,46.87,12000.0,37.783,37.8153,37.7749,37.7911,12000.0
2014-10-13 12:00:00,46.87,46.91,46.84,46.89,16800.0,37.7911,37.8233,37.7669,37.8072,16800.0
2014-10-13 12:05:00,46.89,46.89,46.84,46.85,9600.0,37.8072,37.8072,37.7669,37.7749,9600.0
2014-10-13 12:10:00,46.86,46.91,46.84,46.89,11900.0,37.783,37.8233,37.7669,37.8072,11900.0
2014-10-13 12:15:00,46.9,46.98,46.89,46.98,13000.0,37.8153,37.8798,37.8072,37.8798,13000.0
2014-10-13 12:20:00,46.98,47.06,46.98,47.06,14300.0,37.8798,37.9443,37.8798,37.9443,14300.0
2014-10-13 12:25:00,47.06,47.11,47.03,47.07,23200.0,37.9443,37.9846,37.9201,37.9523,23200.0
2014-10-13 12:30:00,47.09,47.13,47.06,47.1,29100.0,37.9685,38.0007,37.9443,37.9765,29100.0
2014-10-13 12:35:00,47.1,47.13,47.07,47.09,10300.0,37.9765,38.0007,37.9523,37.9685,10300.0
2014-10-13 12:40:00,47.09,47.13,47.06,47.07,13300.0,37.9685,38.0007,37.9443,37.9523,13300.0
2014-10-13 12:45:00,47.07,47.08,47.03,47.06,14700.0,37.9523,37.9604,37.9201,37.9443,14700.0
2014-10-13 12:50:00,47.05,47.05,47.02,47.05,4000.0,37.9362,37.9362,37.912,37.9362,4000.0
2014-10-13 12:55:00,47.04,47.04,47.02,47.04,6500.0,37.9281,37.9281,37.912,37.9281,6500.0
2014-10-13 13:00:00,47.04,47.12,47.04,47.09,11800.0,37.9281,37.9926,37.9281,37.9685,11800.0
2014-10-13 13:05:00,47.09,47.09,47.04,47.06,7900.0,37.9685,37.9685,37.9281,37.9443,7900.0
2014-10-13 13:10:00,47.04,47.05,46.97,47.01,15200.0,37.9281,37.9362,37.8717,37.904,15200.0
2014-10-13 13:15:00,47.0,47.01,46.9,46.96,14100.0,37.8959,37.904,37.8153,37.8636,14100.0
2014-10-13 13:20:00,46.95,47.0,46.94,46.96,9200.0,37.8556,37.8959,37.8475,37.8636,9200.0
2014-10-13 13:25:00,46.97,47.1,46.97,47.08,11500.0,37.8717,37.9765,37.8717,37.9604,11500.0
2014-10-13 13:30:00,47.08,47.08,47.02,47.03,8900.0,37.9604,37.9604,37.912,37.9201,8900.0
2014-10-13 13:35:00,47.03,47.11,47.02,47.09,15600.0,37.9201,37.9846,37.912,37.9685,15600.0
2014-10-13 13:40:00,47.08,47.11,47.06,47.07,7000.0,37.9604,37.9846,37.9443,37.9523,7000.0
2014-10-13 13:45:00,47.09,47.09,47.04,47.06,5600.0,37.9685,37.9685,37.9281,37.9443,5600.0
2014-10-13 13:50:00,47.05,47.08,47.04,47.07,8900.0,37.9362,37.9604,37.9281,37.9523,8900.0
2014-10-13 13:55:00,47.06,47.06,46.99,47.02,7600.0,37.9443,37.9443,37.8878,37.912,7600.0
2014-10-13 14:00:00,47.03,47.03,46.98,47.0,5500.0,37.9201,37.9201,37.8798,37.8959,5500.0
2014-10-13 14:05:00,47.02,47.11,47.02,47.11,7900.0,37.912,37.9846,37.912,37.9846,7900.0
2014-10-13 14:10:00,47.11,47.11,47.02,47.03,17500.0,37.9846,37.9846,37.912,37.9201,17500.0
2014-10-13 14:15:00,47.03,47.07,47.03,47.05,11700.0,37.9201,37.9523,37.9201,37.9362,11700.0
2014-10-13 14:20:00,47.03,47.06,47.01,47.04,8500.0,37.9201,37.9443,37.904,37.9281,8500.0
2014-10-13 14:25:00,47.04,47.09,47.04,47.08,23900.0,37.9281,37.9685,37.9281,37.9604,23900.0
2014-10-13 14:30:00,47.08,47.09,47.04,47.05,10500.0,37.9604,37.9685,37.9281,37.9362,10500.0
2014-10-13 14:35:00,47.05,47.07,47.0,47.02,17100.0,37.9362,37.9523,37.8959,37.912,17100.0
2014-10-13 14:40:00,47.02,47.02,46.98,46.99,6000.0,37.912,37.912,37.8798,37.8878,6000.0
2014-10-13 14:45:00,46.98,47.02,46.98,47.0,6900.0,37.8798,37.912,37.8798,37.8959,6900.0
2014-10-13 14:50:00,47.0,47.04,47.0,47.02,14100.0,37.8959,37.9281,37.8959,37.912,14100.0
2014-10-13 14:55:00,47.01,47.01,46.97,47.0,6900.0,37.904,37.904,37.8717,37.8959,6900.0
2014-10-13 15:00:00,47.0,47.0,46.97,46.97,15500.0,37.8959,37.8959,37.8717,37.8717,15500.0
2014-10-13 15:05:00,46.96,46.99,46.94,46.95,12000.0,37.8636,37.8878,37.8475,37.8556,12000.0
2014-10-13 15:10:00,46.95,47.0,46.94,46.99,8600.0,37.8556,37.8959,37.8475,37.8878,8600.0
2014-10-13 15:15:00,46.99,47.0,46.89,46.92,14000.0,37.8878,37.8959,37.8072,37.8314,14000.0
2014-10-13 15:20:00,46.91,46.93,46.88,46.9,7800.0,37.8233,37.8394,37.7991,37.8153,7800.0
2014-10-13 15:25:00,46.91,46.94,46.88,46.89,26800.0,37.8233,37.8475,37.7991,37.8072,26800.0
2014-10-13 15:30:00,46.9,46.9,46.71,46.84,112900.0,37.8153,37.8153,37.6621,37.7669,112900.0
2014-10-13 15:35:00,46.84,46.86,46.78,46.78,76800.0,37.7669,37.783,37.7185,37.7185,76800.0
2014-10-13 15:40:00,46.78,46.87,46.74,46.76,79000.0,37.7185,37.7911,37.6863,37.7024,79000.0
2014-10-13 15:45:00,46.75,46.77,46.71,46.72,98000.0,37.6943,37.7104,37.6621,37.6701,98000.0
2014-10-13 15:50:00,46.73,46.76,46.63,46.69,144500.0,37.6782,37.7024,37.5976,37.6459,144500.0
2014-10-13 15:55:00,46.68,46.7,46.63,46.66,118400.0,37.6379,37.654,37.5976,37.6217,118400.0
2014-10-14 09:30:00,46.79,46.82,46.66,46.71,25900.0,37.7266,37.7508,37.6217,37.6621,25900.0
2014-10-14 09:35:00,46.73,46.95,46.72,46.89,20500.0,37.6782,37.8556,37.6701,37.8072,20500.0
2014-10-14 09:40:00,46.88,47.09,46.86,47.04,18600.0,37.7991,37.9685,37.783,37.9281,18600.0
2014-10-14 09:45:00,47.06,47.09,46.84,46.85,37500.0,37.9443,37.9685,37.7669,37.7749,37500.0
2014-10-14 09:50:00,46.84,46.89,46.81,46.86,39800.0,37.7669,37.8072,37.7427,37.783,39800.0
2014-10-14 09:55:00,46.85,46.9,46.82,46.88,22000.0,37.7749,37.8153,37.7508,37.7991,22000.0
2014-10-14 10:00:00,46.86,46.89,46.83,46.88,32500.0,37.783,37.8072,37.7588,37.7991,32500.0
2014-10-14 10:05:00,46.86,46.89,46.8,46.87,26800.0,37.783,37.8072,37.7346,37.7911,26800.0
2014-10-14 10:10:00,46.87,46.87,46.72,46.75,38300.0,37.7911,37.7911,37.6701,37.6943,38300.0
2014-10-14 10:15:00,46.75,46.76,46.66,46.66,47400.0,37.6943,37.7024,37.6217,37.6217,47400.0
2014-10-14 10:20:00,46.67,46.72,46.61,46.62,45500.0,37.6298,37.6701,37.5814,37.5895,45500.0
2014-10-14 10:25:00,46.62,46.66,46.56,46.59,43600.0,37.5895,37.6217,37.5411,37.5653,43600.0
2014-10-14 10:30:00,46.59,46.6,46.5,46.52,60800.0,37.5653,37.5734,37.4927,37.5089,60800.0
2014-10-14 10:35:00,46.52,46.64,46.52,46.61,18900.0,37.5089,37.6056,37.5089,37.5814,18900.0
2014-10-14 10:40:00,46.62,46.69,46.61,46.67,17500.0,37.5895,37.6459,37.5814,37.6298,17500.0
2014-10-14 10:45:00,46.67,46.67,46.58,46.63,20000.0,37.6298,37.6298,37.5572,37.5976,20000.0
2014-10-14 10:50:00,46.63,46.73,46.63,46.69,20300.0,37.5976,37.6782,37.5976,37.6459,20300.0
2014-10-14 10:55:00,46.67,46.67,46.6,46.64,15800.0,37.6298,37.6298,37.5734,37.6056,15800.0
2014-10-14 11:00:00,46.65,46.7,46.59,46.65,20200.0,37.6137,37.654,37.5653,37.6137,20200.0
2014-10-14 11:05:00,46.66,46.83,46.66,46.83,20700.0,37.6217,37.7588,37.6217,37.7588,20700.0
2014-10-14 11:10:00,46.83,46.91,46.83,46.9,25500.0,37.7588,37.8233,37.7588,37.8153,25500.0
2014-10-14 11:15:00,46.9,46.96,46.9,46.95,21900.0,37.8153,37.8636,37.8153,37.8556,21900.0
2014-10-14 11:20:00,46.96,46.98,46.85,46.86,44300.0,37.8636,37.8798,37.7749,37.783,44300.0
2014-10-14 11:25:00,46.85,46.85,46.47,46.48,181400.0,37.7749,37.7749,37.4686,37.4766,181400.0
2014-10-14 11:30:00,46.48,46.61,46.47,46.59,75300.0,37.4766,37.5814,37.4686,37.5653,75300.0
2014-10-14 11:35:00,46.6,46.78,46.59,46.78,31000.0,37.5734,37.7185,37.5653,37.7185,31000.0
2014-10-14 11:40:00,46.78,46.88,46.77,46.85,26800.0,37.7185,37.7991,37.7104,37.7749,26800.0
2014-10-14 11:45:00,46.87,46.9,46.82,46.84,38800.0,37.7911,37.8153,37.7508,37.7669,38800.0
2014-10-14 11:50:00,46.84,46.84,46.77,46.78,18200.0,37.7669,37.7669,37.7104,37.7185,18200.0
2014-10-14 11:55:00,46.78,46.81,46.7,46.73,29900.0,37.7185,37.7427,37.654,37.6782,29900.0
2014-10-14 12:00:00,46.76,46.84,46.75,46.83,16400.0,37.7024,37.7669,37.6943,37.7588,16400.0
2014-10-14 12:05:00,46.83,46.9,46.82,46.89,15400.0,37.7588,37.8153,37.7508,37.8072,15400.0
2014-10-14 12:10:00,46.89,46.91,46.85,46.88,25700.0,37.8072,37.8233,37.7749,37.7991,25700.0
2014-10-14 12:15:00,46.87,46.9,46.8,46.81,19000.0,37.7911,37.8153,37.7346,37.7427,19000.0
2014-10-14 12:20:00,46.81,46.83,46.78,46.79,23200.0,37.7427,37.7588,37.7185,37.7266,23200.0
2014-10-14 12:25:00,46.79,46.79,46.62,46.68,68700.0,37.7266,37.7266,37.5895,37.6379,68700.0
2014-10-14 12:30:00,46.68,46.71,46.64,46.71,15500.0,37.6379,37.6621,37.6056,37.6621,15500.0
2014-10-14 12:35:00,46.7,46.72,46.66,46.7,15400.0,37.654,37.6701,37.6217,37.654,15400.0
2014-10-14 12:40:00,46.7,46.77,46.69,46.77,13200.0,37.654,37.7104,37.6459,37.7104,13200.0
2014-10-14 12:45:00,46.77,46.77,46.7,46.74,17600.0,37.7104,37.7104,37.654,37.6863,17600.0
2014-10-14 12:50:00,46.74,46.74,46.69,46.71,11500.0,37.6863,37.6863,37.6459,37.6621,11500.0
2014-10-14 12:55:00,46.71,46.73,46.67,46.68,14500.0,37.6621,37.6782,37.6298,37.6379,14500.0
2014-10-14 13:00:00,46.69,46.72,46.67,46.71,14500.0,37.6459,37.6701,37.6298,37.6621,14500.0
2014-10-14 13:05:00,46.72,46.84,46.71,46.75,79000.0,37.6701,37.7669,37.6621,37.6943,79000.0
2014-10-14 13:10:00,46.76,46.76,46.72,46.73,16800.0,37.7024,37.7024,37.6701,37.6782,16800.0
2014-10-14 13:15:00,46.73,46.77,46.72,46.75,18200.0,37.6782,37.7104,37.6701,37.6943,18200.0
2014-10-14 13:20:00,46.76,46.76,46.64,46.64,20600.0,37.7024,37.7024,37.6056,37.6056,20600.0
2014-10-14 13:25:00,46.64,46.67,46.62,46.62,16800.0,37.6056,37.6298,37.5895,37.5895,16800.0
2014-10-14 13:30:00,46.62,46.66,46.6,46.65,26500.0,37.5895,37.6217,37.5734,37.6137,26500.0
2014-10-14 13:35:00,46.65,46.65,46.61,46.62,56000.0,37.6137,37.6137,37.5814,37.5895,56000.0
2014-10-14 13:40:00,46.63,46.63,46.54,46.54,34300.0,37.5976,37.5976,37.525,37.525,34300.0
2014-10-14 13:45:00,46.55,46.64,46.52,46.63,17500.0,37.5331,37.6056,37.5089,37.5976,17500.0
2014-10-14 13:50:00,46.62,46.62,46.58,46.59,27500.0,37.5895,37.5895,37.5572,37.5653,27500.0
2014-10-14 13:55:00,46.58,46.61,46.55,46.61,28200.0,37.5572,37.5814,37.5331,37.5814,28200.0
2014-10-14 14:00:00,46.61,46.61,46.55,46.55,47300.0,37.5814,37.5814,37.5331,37.5331,47300.0
2014-10-14 14:05:00,46.55,46.57,46.48,46.48,43800.0,37.5331,37.5492,37.4766,37.4766,43800.0
2014-10-14 14:10:00,46.48,46.55,46.48,46.5,46000.0,37.4766,37.5331,37.4766,37.4927,46000.0
2014-10-14 14:15:00,46.5,46.51,46.45,46.47,41600.0,37.4927,37.5008,37.4524,37.4686,41600.0
2014-10-14 14:20:00,46.47,46.48,46.39,46.41,35200.0,37.4686,37.4766,37.404,37.4202,35200.0
2014-10-14 14:25:00,46.4,46.49,46.4,46.48,22400.0,37.4121,37.4847,37.4121,37.4766,22400.0
2014-10-14 14:30:00,46.47,46.53,46.43,46.43,26000.0,37.4686,37.5169,37.4363,37.4363,26000.0
2014-10-14 14:35:00,46.43,46.52,46.42,46.52,21400.0,37.4363,37.5089,37.4282,37.5089,21400.0
2014-10-14 14:40:00,46.51,46.54,46.46,46.5,31900.0,37.5008,37.525,37.4605,37.4927,31900.0
2014-10-14 14:45:00,46.51,46.54,46.45,46.48,37200.0,37.5008,37.525,37.4524,37.4766,37200.0
2014-10-14 14:50:00,46.48,46.51,46.4,46.42,46400.0,37.4766,37.5008,37.4121,37.4282,46400.0
2014-10-14 14:55:00,46.42,46.47,46.4,46.44,29300.0,37.4282,37.4686,37.4121,37.4444,29300.0
2014-10-14 15:00:00,46.46,46.5,46.39,46.44,27700.0,37.4605,37.4927,37.404,37.4444,27700.0
2014-10-14 15:05:00,46.45,46.46,46.39,46.46,35900.0,37.4524,37.4605,37.404,37.4605,35900.0
2014-10-14 15:10:00,46.47,46.5,46.43,46.5,56400.0,37.4686,37.4927,37.4363,37.4927,56400.0
2014-10-14 15:15:00,46.51,46.53,46.49,46.49,24500.0,37.5008,37.5169,37.4847,37.4847,24500.0
2014-10-14 15:20:00,46.48,46.49,46.34,46.39,46000.0,37.4766,37.4847,37.3637,37.404,46000.0
2014-10-14 15:25:00,46.39,46.42,46.35,46.37,53300.0,37.404,37.4282,37.3718,37.3879,53300.0
2014-10-14 15:30:00,46.38,46.41,46.33,46.38,39100.0,37.396,37.4202,37.3557,37.396,39100.0
2014-10-14 15:35:00,46.37,46.52,46.37,46.52,48800.0,37.3879,37.5089,37.3879,37.5089,48800.0
2014-10-14 15:40:00,46.52,46.56,46.48,46.5,61800.0,37.5089,37.5411,37.4766,37.4927,61800.0
2014-10-14 15:45:00,46.49,46.57,46.48,46.56,93500.0,37.4847,37.5492,37.4766,37.5411,93500.0
2014-10-14 15:50:00,46.56,46.61,46.51,46.52,66300.0,37.5411,37.5814,37.5008,37.5089,66300.0
2014-10-14 15:55:00,46.5,46.53,46.45,46.48,123800.0,37.4927,37.5169,37.4524,37.4766,123800.0
2014-10-15 09:30:00,46.0,46.13,45.99,46.07,47600.0,37.0896,37.1944,37.0815,37.146,47600.0
2014-10-15 09:35:00,46.04,46.04,45.7,45.8,37600.0,37.1218,37.1218,36.8477,36.9283,37600.0
2014-10-15 09:40:00,45.82,45.98,45.77,45.89,34400.0,36.9445,37.0735,36.9041,37.0009,34400.0
2014-10-15 09:45:00,45.88,45.97,45.85,45.96,42900.0,36.9928,37.0654,36.9687,37.0573,42900.0
2014-10-15 09:50:00,45.96,46.15,45.94,46.11,23800.0,37.0573,37.2105,37.0412,37.1783,23800.0
2014-10-15 09:55:00,46.12,46.22,46.06,46.2,15000.0,37.1863,37.267,37.138,37.2509,15000.0
2014-10-15 10:00:00,46.21,46.36,46.19,46.2,18100.0,37.2589,37.3799,37.2428,37.2509,18100.0
2014-10-15 10:05:00,46.19,46.22,46.12,46.14,15300.0,37.2428,37.267,37.1863,37.2025,15300.0
2014-10-15 10:10:00,46.14,46.28,46.12,46.25,16800.0,37.2025,37.3154,37.1863,37.2912,16800.0
2014-10-15 10:15:00,46.25,46.28,46.19,46.24,30600.0,37.2912,37.3154,37.2428,37.2831,30600.0
2014-10-15 10:20:00,46.24,46.24,46.1,46.18,22000.0,37.2831,37.2831,37.1702,37.2347,22000.0
2014-10-15 10:25:00,46.19,46.25,46.15,46.16,24800.0,37.2428,37.2912,37.2105,37.2186,24800.0
2014-10-15 10:30:00,46.16,46.19,46.07,46.17,41500.0,37.2186,37.2428,37.146,37.2267,41500.0
2014-10-15 10:35:00,46.17,46.23,46.15,46.17,26400.0,37.2267,37.275,37.2105,37.2267,26400.0
2014-10-15 10:40:00,46.17,46.21,46.13,46.17,37600.0,37.2267,37.2589,37.1944,37.2267,37600.0
2014-10-15 10:45:00,46.17,46.2,46.09,46.2,39600.0,37.2267,37.2509,37.1622,37.2509,39600.0
2014-10-15 10:50:00,46.2,46.24,46.16,46.19,51500.0,37.2509,37.2831,37.2186,37.2428,51500.0
2014-10-15 10:55:00,46.21,46.25,46.13,46.23,35500.0,37.2589,37.2912,37.1944,37.275,35500.0
2014-10-15 11:00:00,46.22,46.25,46.15,46.22,19700.0,37.267,37.2912,37.2105,37.267,19700.0
2014-10-15 11:05:00,46.22,46.28,46.22,46.25,15600.0,37.267,37.3154,37.267,37.2912,15600.0
2014-10-15 11:10:00,46.25,46.28,46.16,46.19,25500.0,37.2912,37.3154,37.2186,37.2428,25500.0
2014-10-15 11:15:00,46.19,46.22,46.13,46.2,47500.0,37.2428,37.267,37.1944,37.2509,47500.0
2014-10-15 11:20:00,46.19,46.21,46.13,46.15,55300.0,37.2428,37.2589,37.1944,37.2105,55300.0
2014-10-15 11:25:00,46.16,46.21,46.15,46.17,114900.0,37.2186,37.2589,37.2105,37.2267,114900.0
2014-10-15 11:30:00,46.17,46.2,45.98,46.0,63000.0,37.2267,37.2509,37.0735,37.0896,63000.0
2014-10-15 11:35:00,45.99,46.01,45.93,45.96,25900.0,37.0815,37.0977,37.0332,37.0573,25900.0
2014-10-15 11:40:00,45.96,45.97,45.87,45.87,37000.0,37.0573,37.0654,36.9848,36.9848,37000.0
2014-10-15 11:45:00,45.87,45.87,45.76,45.82,13300.0,36.9848,36.9848,36.8961,36.9445,13300.0
2014-10-15 11:50:00,45.82,45.92,45.8,45.92,16600.0,36.9445,37.0251,36.9283,37.0251,16600.0
2014-10-15 11:55:00,45.92,45.94,45.86,45.89,14500.0,37.0251,37.0412,36.9767,37.0009,14500.0
2014-10-15 12:00:00,45.9,45.9,45.81,45.87,24600.0,37.009,37.009,36.9364,36.9848,24600.0
2014-10-15 12:05:00,45.88,45.88,45.76,45.76,19400.0,36.9928,36.9928,36.8961,36.8961,19400.0
2014-10-15 12:10:00,45.76,45.77,45.66,45.67,41200.0,36.8961,36.9041,36.8155,36.8235,41200.0
2014-10-15 12:15:00,45.69,45.74,45.63,45.68,18600.0,36.8396,36.88,36.7913,36.8316,18600.0
2014-10-15 12:20:00,45.69,45.79,45.69,45.75,22400.0,36.8396,36.9203,36.8396,36.888,22400.0
2014-10-15 12:25:00,45.75,45.76,45.71,45.74,13500.0,36.888,36.8961,36.8558,36.88,13500.0
2014-10-15 12:30:00,45.74,45.8,45.71,45.78,23100.0,36.88,36.9283,36.8558,36.9122,23100.0
2014-10-15 12:35:00,45.78,45.8,45.75,45.77,15000.0,36.9122,36.9283,36.888,36.9041,15000.0
2014-10-15 12:40:00,45.77,45.8,45.72,45.78,32000.0,36.9041,36.9283,36.8638,36.9122,32000.0
2014-10-15 12:45:00,45.78,45.92,45.77,45.83,49500.0,36.9122,37.0251,36.9041,36.9525,49500.0
2014-10-15 12:50:00,45.83,45.84,45.74,45.82,24000.0,36.9525,36.9606,36.88,36.9445,24000.0
2014-10-15 12:55:00,45.83,45.84,45.73,45.77,12700.0,36.9525,36.9606,36.8719,36.9041,12700.0
2014-10-15 13:00:00,45.76,45.83,45.75,45.81,13100.0,36.8961,36.9525,36.888,36.9364,13100.0
2014-10-15 13:05:00,45.8,45.87,45.74,45.87,15200.0,36.9283,36.9848,36.88,36.9848,15200.0
2014-10-15 13:10:00,45.87,45.87,45.73,45.73,12600.0,36.9848,36.9848,36.8719,36.8719,12600.0
2014-10-15 13:15:00,45.74,45.75,45.64,45.69,23000.0,36.88,36.888,36.7993,36.8396,23000.0
2014-10-15 13:20:00,45.68,45.68,45.58,45.66,31000.0,36.8316,36.8316,36.751,36.8155,31000.0
2014-10-15 13:25:00,45.66,45.69,45.5,45.55,62500.0,36.8155,36.8396,36.6864,36.7268,62500.0
2014-10-15 13:30:00,45.56,45.71,45.55,45.7,18200.0,36.7348,36.8558,36.7268,36.8477,18200.0
2014-10-15 13:35:00,45.7,45.74,45.6,45.73,49700.0,36.8477,36.88,36.7671,36.8719,49700.0
2014-10-15 13:40:00,45.73,45.81,45.71,45.79,43400.0,36.8719,36.9364,36.8558,36.9203,43400.0
2014-10-15 13:45:00,45.8,45.96,45.78,45.94,44900.0,36.9283,37.0573,36.9122,37.0412,44900.0
2014-10-15 13:50:00,45.94,45.98,45.91,45.91,24700.0,37.0412,37.0735,37.017,37.017,24700.0
2014-10-15 13:55:00,45.91,45.93,45.86,45.89,25200.0,37.017,37.0332,36.9767,37.0009,25200.0
2014-10-15 14:00:00,45.87,45.89,45.74,45.75,32400.0,36.9848,37.0009,36.88,36.888,32400.0
2014-10-15 14:05:00,45.76,45.86,45.75,45.84,22000.0,36.8961,36.9767,36.888,36.9606,22000.0
2014-10-15 14:10:00,45.83,45.96,45.83,45.94,30600.0,36.9525,37.0573,36.9525,37.0412,30600.0
2014-10-15 14:15:00,45.96,46.05,45.95,46.02,28900.0,37.0573,37.1299,37.0493,37.1057,28900.0
2014-10-15 14:20:00,46.01,46.06,45.93,45.93,15600.0,37.0977,37.138,37.0332,37.0332,15600.0
2014-10-15 14:25:00,45.93,45.98,45.81,45.86,24600.0,37.0332,37.0735,36.9364,36.9767,24600.0
2014-10-15 14:30:00,45.85,45.97,45.83,45.95,18600.0,36.9687,37.0654,36.9525,37.0493,18600.0
2014-10-15 14:35:00,45.95,46.05,45.95,46.03,13600.0,37.0493,37.1299,37.0493,37.1138,13600.0
2014-10-15 14:40:00,46.05,46.09,45.96,45.97,16300.0,37.1299,37.1622,37.0573,37.0654,16300.0
2014-10-15 14:45:00,45.97,46.0,45.95,46.0,11900.0,37.0654,37.0896,37.0493,37.0896,11900.0
2014-10-15 14:50:00,45.99,46.1,45.99,46.07,20100.0,37.0815,37.1702,37.0815,37.146,20100.0
2014-10-15 14:55:00,46.07,46.07,45.97,46.05,19700.0,37.146,37.146,37.0654,37.1299,19700.0
2014-10-15 15:00:00,46.06,46.09,46.0,46.03,26600.0,37.138,37.1622,37.0896,37.1138,26600.0
2014-10-15 15:05:00,46.03,46.15,45.96,46.14,28600.0,37.1138,37.2105,37.0573,37.2025,28600.0
2014-10-15 15:10:00,46.14,46.21,46.13,46.14,22400.0,37.2025,37.2589,37.1944,37.2025,22400.0
2014-10-15 15:15:00,46.13,46.13,45.96,46.02,23200.0,37.1944,37.1944,37.0573,37.1057,23200.0
2014-10-15 15:20:00,46.03,46.07,45.95,46.05,20800.0,37.1138,37.146,37.0493,37.1299,20800.0
2014-10-15 15:25:00,46.07,46.32,46.07,46.32,23900.0,37.146,37.3476,37.146,37.3476,23900.0
2014-10-15 15:30:00,46.32,46.36,46.22,46.28,42300.0,37.3476,37.3799,37.267,37.3154,42300.0
2014-10-15 15:35:00,46.29,46.44,46.23,46.39,30700.0,37.3234,37.4444,37.275,37.404,30700.0
2014-10-15 15:40:00,46.4,46.49,46.34,46.45,42100.0,37.4121,37.4847,37.3637,37.4524,42100.0
2014-10-15 15:45:00,46.45,46.48,46.29,46.31,66800.0,37.4524,37.4766,37.3234,37.3395,66800.0
2014-10-15 15:50:00,46.32,46.38,46.27,46.38,64300.0,37.3476,37.396,37.3073,37.396,64300.0
2014-10-15 15:55:00,46.38,46.39,46.28,46.29,144600.0,37.396,37.404,37.3154,37.3234,144600.0
2014-10-16 09:30:00,45.66,45.98,45.64,45.91,46800.0,36.8155,37.0735,36.7993,37.017,46800.0
2014-10-16 09:35:00,45.87,45.98,45.82,45.91,23500.0,36.9848,37.0735,36.9445,37.017,23500.0
2014-10-16 09:40:00,45.91,45.99,45.86,45.87,49600.0,37.017,37.0815,36.9767,36.9848,49600.0
2014-10-16 09:45:00,45.85,45.91,45.78,45.91,18800.0,36.9687,37.017,36.9122,37.017,18800.0
2014-10-16 09:50:00,45.9,46.0,45.9,45.93,47600.0,37.009,37.0896,37.009,37.0332,47600.0
2014-10-16 09:55:00,45.93,46.01,45.84,45.98,44000.0,37.0332,37.0977,36.9606,37.0735,44000.0
2014-10-16 10:00:00,45.93,45.98,45.86,45.88,37400.0,37.0332,37.0735,36.9767,36.9928,37400.0
2014-10-16 10:05:00,45.88,45.92,45.8,45.9,23100.0,36.9928,37.0251,36.9283,37.009,23100.0
2014-10-16 10:10:00,45.89,45.9,45.79,45.8,20900.0,37.0009,37.009,36.9203,36.9283,20900.0
2014-10-16 10:15:00,45.8,45.8,45.62,45.68,47200.0,36.9283,36.9283,36.7832,36.8316,47200.0
2014-10-16 10:20:00,45.68,46.11,45.67,45.98,97100.0,36.8316,37.1783,36.8235,37.0735,97100.0
2014-10-16 10:25:00,46.01,46.03,45.81,45.81,62900.0,37.0977,37.1138,36.9364,36.9364,62900.0
2014-10-16 10:30:00,45.8,45.95,45.75,45.9,29600.0,36.9283,37.0493,36.888,37.009,29600.0
2014-10-16 10:35:00,45.94,46.01,45.92,45.95,36200.0,37.0412,37.0977,37.0251,37.0493,36200.0
2014-10-16 10:40:00,45.95,46.03,45.91,46.02,31600.0,37.0493,37.1138,37.017,37.1057,31600.0
2014-10-16 10:45:00,46.02,46.07,45.99,45.99,83200.0,37.1057,37.146,37.0815,37.0815,83200.0
2014-10-16 10:50:00,46.02,46.08,45.94,45.97,103100.0,37.1057,37.1541,37.0412,37.0654,103100.0
2014-10-16 10:55:00,45.97,46.08,45.95,46.08,24300.0,37.0654,37.1541,37.0493,37.1541,24300.0
2014-10-16 11:00:00,46.09,46.12,46.0,46.05,23100.0,37.1622,37.1863,37.0896,37.1299,23100.0
2014-10-16 11:05:00,46.05,46.09,45.95,46.01,30900.0,37.1299,37.1622,37.0493,37.0977,30900.0
2014-10-16 11:10:00,46.02,46.18,46.01,46.16,29600.0,37.1057,37.2347,37.0977,37.2186,29600.0
2014-10-16 11:15:00,46.19,46.24,46.16,46.22,15600.0,37.2428,37.2831,37.2186,37.267,15600.0
2014-10-16 11:20:00,46.21,46.28,46.2,46.22,21900.0,37.2589,37.3154,37.2509,37.267,21900.0
2014-10-16 11:25:00,46.22,46.3,46.18,46.3,16500.0,37.267,37.3315,37.2347,37.3315,16500.0
2014-10-16 11:30:00,46.3,46.39,46.27,46.3,26700.0,37.3315,37.404,37.3073,37.3315,26700.0
2014-10-16 11:35:00,46.3,46.32,46.25,46.25,22400.0,37.3315,37.3476,37.2912,37.2912,22400.0
2014-10-16 11:40:00,46.26,46.28,46.22,46.22,14100.0,37.2992,37.3154,37.267,37.267,14100.0
2014-10-16 11:45:00,46.22,46.25,46.15,46.15,23500.0,37.267,37.2912,37.2105,37.2105,23500.0
2014-10-16 11:50:00,46.15,46.21,45.98,45.99,102300.0,37.2105,37.2589,37.0735,37.0815,102300.0
2014-10-16 11:55:00,45.99,46.01,45.95,45.98,25300.0,37.0815,37.0977,37.0493,37.0735,25300.0
2014-10-16 12:00:00,45.98,46.0,45.78,45.89,46600.0,37.0735,37.0896,36.9122,37.0009,46600.0
2014-10-16 12:05:00,45.9,45.96,45.89,45.95,18800.0,37.009,37.0573,37.0009,37.0493,18800.0
2014-10-16 12:10:00,45.95,46.01,45.9,46.0,23000.0,37.0493,37.0977,37.009,37.0896,23000.0
2014-10-16 12:15:00,46.01,46.02,45.9,46.01,18300.0,37.0977,37.1057,37.009,37.0977,18300.0
2014-10-16 12:20:00,46.0,46.04,46.0,46.01,26600.0,37.0896,37.1218,37.0896,37.0977,26600.0
2014-10-16 12:25:00,46.02,46.03,45.94,45.98,24500.0,37.1057,37.1138,37.0412,37.0735,24500.0
2014-10-16 12:30:00,45.98,46.02,45.97,46.0,14600.0,37.0735,37.1057,37.0654,37.0896,14600.0
2014-10-16 12:35:00,46.0,46.04,45.97,46.02,15500.0,37.0896,37.1218,37.0654,37.1057,15500.0
2014-10-16 12:40:00,46.02,46.06,46.02,46.06,15800.0,37.1057,37.138,37.1057,37.138,15800.0
2014-10-16 12:45:00,46.06,46.1,46.05,46.07,24000.0,37.138,37.1702,37.1299,37.146,24000.0
2014-10-16 12:50:00,46.07,46.14,46.07,46.13,10500.0,37.146,37.2025,37.146,37.1944,10500.0
2014-10-16 12:55:00,46.13,46.19,46.13,46.16,21800.0,37.1944,37.2428,37.1944,37.2186,21800.0
2014-10-16 13:00:00,46.15,46.23,46.15,46.2,17900.0,37.2105,37.275,37.2105,37.2509,17900.0
2014-10-16 13:05:00,46.19,46.21,46.15,46.19,35700.0,37.2428,37.2589,37.2105,37.2428,35700.0
2014-10-16 13:10:00,46.19,46.2,46.15,46.16,17900.0,37.2428,37.2509,37.2105,37.2186,17900.0
2014-10-16 13:15:00,46.16,46.17,46.11,46.15,37100.0,37.2186,37.2267,37.1783,37.2105,37100.0
2014-10-16 13:20:00,46.17,46.27,46.16,46.25,47000.0,37.2267,37.3073,37.2186,37.2912,47000.0
2014-10-16 13:25:00,46.26,46.32,46.25,46.31,22100.0,37.2992,37.3476,37.2912,37.3395,22100.0
2014-10-16 13:30:00,46.31,46.35,46.3,46.35,14900.0,37.3395,37.3718,37.3315,37.3718,14900.0
2014-10-16 13:35:00,46.35,46.35,46.31,46.33,27700.0,37.3718,37.3718,37.3395,37.3557,27700.0
2014-10-16 13:40:00,46.31,46.37,46.3,46.36,13000.0,37.3395,37.3879,37.3315,37.3799,13000.0
2014-10-16 13:45:00,46.36,46.37,46.27,46.3,22400.0,37.3799,37.3879,37.3073,37.3315,22400.0
2014-10-16 13:50:00,46.3,46.3,46.2,46.25,13800.0,37.3315,37.3315,37.2509,37.2912,13800.0
2014-10-16 13:55:00,46.26,46.26,46.18,46.2,21600.0,37.2992,37.2992,37.2347,37.2509,21600.0
2014-10-16 14:00:00,46.2,46.26,46.18,46.25,16300.0,37.2509,37.2992,37.2347,37.2912,16300.0
2014-10-16 14:05:00,46.26,46.32,46.21,46.31,26600.0,37.2992,37.3476,37.2589,37.3395,26600.0
2014-10-16 14:10:00,46.31,46.33,46.24,46.27,28500.0,37.3395,37.3557,37.2831,37.3073,28500.0
2014-10-16 14:15:00,46.26,46.33,46.24,46.29,20900.0,37.2992,37.3557,37.2831,37.3234,20900.0
2014-10-16 14:20:00,46.27,46.3,46.24,46.29,14900.0,37.3073,37.3315,37.2831,37.3234,14900.0
2014-10-16 14:25:00,46.29,46.36,46.29,46.35,12800.0,37.3234,37.3799,37.3234,37.3718,12800.0
2014-10-16 14:30:00,46.33,46.38,46.31,46.34,15900.0,37.3557,37.396,37.3395,37.3637,15900.0
2014-10-16 14:35:00,46.34,46.35,46.3,46.35,10600.0,37.3637,37.3718,37.3315,37.3718,10600.0
2014-10-16 14:40:00,46.35,46.35,46.3,46.34,13100.0,37.3718,37.3718,37.3315,37.3637,13100.0
2014-10-16 14:45:00,46.33,46.34,46.19,46.19,17700.0,37.3557,37.3637,37.2428,37.2428,17700.0
2014-10-16 14:50:00,46.19,46.24,46.19,46.23,19100.0,37.2428,37.2831,37.2428,37.275,19100.0
2014-10-16 14:55:00,46.23,46.26,46.19,46.19,17800.0,37.275,37.2992,37.2428,37.2428,17800.0
2014-10-16 15:00:00,46.2,46.23,46.12,46.12,26100.0,37.2509,37.275,37.1863,37.1863,26100.0
2014-10-16 15:05:00,46.12,46.21,46.12,46.2,18800.0,37.1863,37.2589,37.1863,37.2509,18800.0
2014-10-16 15:10:00,46.2,46.29,46.19,46.29,18400.0,37.2509,37.3234,37.2428,37.3234,18400.0
2014-10-16 15:15:00,46.29,46.32,46.24,46.25,23700.0,37.3234,37.3476,37.2831,37.2912,23700.0
2014-10-16 15:20:00,46.24,46.29,46.23,46.28,19500.0,37.2831,37.3234,37.275,37.3154,19500.0
2014-10-16 15:25:00,46.28,46.3,46.25,46.29,22500.0,37.3154,37.3315,37.2912,37.3234,22500.0
2014-10-16 15:30:00,46.29,46.3,46.25,46.3,30100.0,37.3234,37.3315,37.2912,37.3315,30100.0
2014-10-16 15:35:00,46.31,46.33,46.19,46.2,33100.0,37.3395,37.3557,37.2428,37.2509,33100.0
2014-10-16 15:40:00,46.2,46.27,46.19,46.27,27200.0,37.2509,37.3073,37.2428,37.3073,27200.0
2014-10-16 15:45:00,46.27,46.35,46.27,46.32,48600.0,37.3073,37.3718,37.3073,37.3476,48600.0
2014-10-16 15:50:00,46.32,46.39,46.32,46.33,52300.0,37.3476,37.404,37.3476,37.3557,52300.0
2014-10-16 15:55:00,46.33,46.36,46.26,46.28,129000.0,37.3557,37.3799,37.2992,37.3154,129000.0
2014-10-17 09:30:00,46.54,46.58,46.5,46.5,128700.0,37.525,37.5572,37.4927,37.4927,128700.0
2014-10-17 09:35:00,46.48,46.55,46.45,46.53,13000.0,37.4766,37.5331,37.4524,37.5169,13000.0
2014-10-17 09:40:00,46.55,46.55,46.35,46.39,22000.0,37.5331,37.5331,37.3718,37.404,22000.0
2014-10-17 09:45:00,46.4,46.4,46.31,46.33,10800.0,37.4121,37.4121,37.3395,37.3557,10800.0
2014-10-17 09:50:00,46.36,46.56,46.33,46.54,20100.0,37.3799,37.5411,37.3557,37.525,20100.0
2014-10-17 09:55:00,46.53,46.58,46.49,46.54,10800.0,37.5169,37.5572,37.4847,37.525,10800.0
2014-10-17 10:00:00,46.54,46.66,46.49,46.64,13000.0,37.525,37.6217,37.4847,37.6056,13000.0
2014-10-17 10:05:00,46.65,46.69,46.62,46.64,8400.0,37.6137,37.6459,37.5895,37.6056,8400.0
2014-10-17 10:10:00,46.62,46.72,46.62,46.69,13300.0,37.5895,37.6701,37.5895,37.6459,13300.0
2014-10-17 10:15:00,46.69,46.77,46.69,46.75,19400.0,37.6459,37.7104,37.6459,37.6943,19400.0
2014-10-17 10:20:00,46.74,46.76,46.71,46.73,58400.0,37.6863,37.7024,37.6621,37.6782,58400.0
2014-10-17 10:25:00,46.72,46.79,46.71,46.78,13300.0,37.6701,37.7266,37.6621,37.7185,13300.0
2014-10-17 10:30:00,46.79,46.8,46.74,46.76,38400.0,37.7266,37.7346,37.6863,37.7024,38400.0
2014-10-17 10:35:00,46.77,46.79,46.67,46.68,38800.0,37.7104,37.7266,37.6298,37.6379,38800.0
2014-10-17 10:40:00,46.68,46.75,46.68,46.72,23900.0,37.6379,37.6943,37.6379,37.6701,23900.0
2014-10-17 10:45:00,46.72,46.73,46.67,46.67,11700.0,37.6701,37.6782,37.6298,37.6298,11700.0
2014-10-17 10:50:00,46.69,46.7,46.57,46.6,33200.0,37.6459,37.654,37.5492,37.5734,33200.0
2014-10-17 10:55:00,46.62,46.77,46.62,46.77,11600.0,37.5895,37.7104,37.5895,37.7104,11600.0
2014-10-17 11:00:00,46.77,46.78,46.7,46.73,24900.0,37.7104,37.7185,37.654,37.6782,24900.0
2014-10-17 11:05:00,46.73,46.8,46.72,46.8,12200.0,37.6782,37.7346,37.6701,37.7346,12200.0
2014-10-17 11:10:00,46.79,46.84,46.75,46.79,46900.0,37.7266,37.7669,37.6943,37.7266,46900.0
2014-10-17 11:15:00,46.79,46.84,46.79,46.84,17100.0,37.7266,37.7669,37.7266,37.7669,17100.0
2014-10-17 11:20:00,46.85,46.86,46.75,46.76,20700.0,37.7749,37.783,37.6943,37.7024,20700.0
2014-10-17 11:25:00,46.76,46.81,46.76,46.78,11900.0,37.7024,37.7427,37.7024,37.7185,11900.0
2014-10-17 11:30:00,46.78,46.81,46.73,46.81,23500.0,37.7185,37.7427,37.6782,37.7427,23500.0
2014-10-17 11:35:00,46.8,46.8,46.75,46.77,45700.0,37.7346,37.7346,37.6943,37.7104,45700.0
2014-10-17 11:40:00,46.77,46.78,46.74,46.77,12100.0,37.7104,37.7185,37.6863,37.7104,12100.0
2014-10-17 11:45:00,46.76,46.79,46.75,46.78,23300.0,37.7024,37.7266,37.6943,37.7185,23300.0
2014-10-17 11:50:00,46.77,46.81,46.77,46.81,9600.0,37.7104,37.7427,37.7104,37.7427,9600.0
2014-10-17 11:55:00,46.8,46.8,46.75,46.77,25700.0,37.7346,37.7346,37.6943,37.7104,25700.0
2014-10-17 12:00:00,46.75,46.78,46.74,46.77,13100.0,37.6943,37.7185,37.6863,37.7104,13100.0
2014-10-17 12:05:00,46.78,46.79,46.74,46.74,12400.0,37.7185,37.7266,37.6863,37.6863,12400.0
2014-10-17 12:10:00,46.74,46.74,46.69,46.72,6800.0,37.6863,37.6863,37.6459,37.6701,6800.0
2014-10-17 12:15:00,46.72,46.74,46.68,46.68,9400.0,37.6701,37.6863,37.6379,37.6379,9400.0
2014-10-17 12:20:00,46.7,46.74,46.7,46.73,5900.0,37.654,37.6863,37.654,37.6782,5900.0
2014-10-17 12:25:00,46.74,46.77,46.74,46.76,8500.0,37.6863,37.7104,37.6863,37.7024,8500.0
2014-10-17 12:30:00,46.76,46.82,46.76,46.81,17400.0,37.7024,37.7508,37.7024,37.7427,17400.0
2014-10-17 12:35:00,46.8,46.86,46.8,46.83,6800.0,37.7346,37.783,37.7346,37.7588,6800.0
2014-10-17 12:40:00,46.82,46.82,46.73,46.75,14300.0,37.7508,37.7508,37.6782,37.6943,14300.0
2014-10-17 12:45:00,46.75,46.77,46.75,46.76,7700.0,37.6943,37.7104,37.6943,37.7024,7700.0
2014-10-17 12:50:00,46.76,46.77,46.71,46.74,7200.0,37.7024,37.7104,37.6621,37.6863,7200.0
2014-10-17 12:55:00,46.73,46.79,46.73,46.76,12900.0,37.6782,37.7266,37.6782,37.7024,12900.0
2014-10-17 13:00:00,46.78,46.81,46.77,46.77,8600.0,37.7185,37.7427,37.7104,37.7104,8600.0
2014-10-17 13:05:00,46.77,46.78,46.72,46.74,10100.0,37.7104,37.7185,37.6701,37.6863,10100.0
2014-10-17 13:10:00,46.73,46.74,46.68,46.7,10300.0,37.6782,37.6863,37.6379,37.654,10300.0
2014-10-17 13:15:00,46.71,46.76,46.7,46.75,9500.0,37.6621,37.7024,37.654,37.6943,9500.0
2014-10-17 13:20:00,46.74,46.75,46.69,46.69,19300.0,37.6863,37.6943,37.6459,37.6459,19300.0
2014-10-17 13:25:00,46.7,46.72,46.69,46.7,6300.0,37.654,37.6701,37.6459,37.654,6300.0
2014-10-17 13:30:00,46.69,46.69,46.62,46.62,17700.0,37.6459,37.6459,37.5895,37.5895,17700.0
2014-10-17 13:35:00,46.62,46.69,46.56,46.68,42300.0,37.5895,37.6459,37.5411,37.6379,42300.0
2014-10-17 13:40:00,46.68,46.7,46.66,46.69,13900.0,37.6379,37.654,37.6217,37.6459,13900.0
2014-10-17 13:45:00,46.67,46.7,46.67,46.68,11400.0,37.6298,37.654,37.6298,37.6379,11400.0
2014-10-17 13:50:00,46.68,46.71,46.68,46.69,6600.0,37.6379,37.6621,37.6379,37.6459,6600.0
2014-10-17 13:55:00,46.68,46.68,46.57,46.6,20600.0,37.6379,37.6379,37.5492,37.5734,20600.0
2014-10-17 14:00:00,46.61,46.61,46.55,46.55,18500.0,37.5814,37.5814,37.5331,37.5331,18500.0
2014-10-17 14:05:00,46.55,46.56,46.48,46.51,18500.0,37.5331,37.5411,37.4766,37.5008,18500.0
2014-10-17 14:10:00,46.51,46.57,46.49,46.55,15100.0,37.5008,37.5492,37.4847,37.5331,15100.0
2014-10-17 14:15:00,46.56,46.57,46.54,46.54,10800.0,37.5411,37.5492,37.525,37.525,10800.0
2014-10-17 14:20:00,46.56,46.59,46.54,46.59,17300.0,37.5411,37.5653,37.525,37.5653,17300.0
2014-10-17 14:25:00,46.59,46.64,46.58,46.64,25800.0,37.5653,37.6056,37.5572,37.6056,25800.0
2014-10-17 14:30:00,46.64,46.66,46.6,46.6,36100.0,37.6056,37.6217,37.5734,37.5734,36100.0
2014-10-17 14:35:00,46.62,46.63,46.58,46.61,14500.0,37.5895,37.5976,37.5572,37.5814,14500.0
2014-10-17 14:40:00,46.61,46.69,46.61,46.68,14400.0,37.5814,37.6459,37.5814,37.6379,14400.0
2014-10-17 14:45:00,46.68,46.68,46.64,46.66,13100.0,37.6379,37.6379,37.6056,37.6217,13100.0
2014-10-17 14:50:00,46.65,46.66,46.55,46.56,22900.0,37.6137,37.6217,37.5331,37.5411,22900.0
2014-10-17 14:55:00,46.56,46.59,46.55,46.59,19300.0,37.5411,37.5653,37.5331,37.5653,19300.0
2014-10-17 15:00:00,46.59,46.59,46.49,46.51,34400.0,37.5653,37.5653,37.4847,37.5008,34400.0
2014-10-17 15:05:00,46.5,46.58,46.5,46.57,22600.0,37.4927,37.5572,37.4927,37.5492,22600.0
2014-10-17 15:10:00,46.57,46.65,46.57,46.65,23200.0,37.5492,37.6137,37.5492,37.6137,23200.0
2014-10-17 15:15:00,46.66,46.66,46.62,46.64,26300.0,37.6217,37.6217,37.5895,37.6056,26300.0
2014-10-17 15:20:00,46.64,46.71,46.64,46.69,14300.0,37.6056,37.6621,37.6056,37.6459,14300.0
2014-10-17 15:25:00,46.69,46.74,46.69,46.74,22300.0,37.6459,37.6863,37.6459,37.6863,22300.0
2014-10-17 15:30:00,46.74,46.79,46.73,46.78,23600.0,37.6863,37.7266,37.6782,37.7185,23600.0
2014-10-17 15:35:00,46.78,46.83,46.77,46.79,62100.0,37.7185,37.7588,37.7104,37.7266,62100.0
2014-10-17 15:40:00,46.79,46.86,46.79,46.82,59100.0,37.7266,37.783,37.7266,37.7508,59100.0
2014-10-17 15:45:00,46.82,46.85,46.77,46.79,56900.0,37.7508,37.7749,37.7104,37.7266,56900.0
2014-10-17 15:50:00,46.79,46.8,46.71,46.76,57200.0,37.7266,37.7346,37.6621,37.7024,57200.0
2014-10-17 15:55:00,46.75,46.76,46.7,46.71,102300.0,37.6943,37.7024,37.654,37.6621,102300.0
2014-10-20 09:30:00,46.53,46.68,46.53,46.61,24600.0,37.5169,37.6379,37.5169,37.5814,24600.0
2014-10-20 09:35:00,46.61,46.61,46.49,46.49,14600.0,37.5814,37.5814,37.4847,37.4847,14600.0
2014-10-20 09:40:00,46.5,46.51,46.47,46.49,12100.0,37.4927,37.5008,37.4686,37.4847,12100.0
2014-10-20 09:45:00,46.51,46.51,46.43,46.45,25400.0,37.5008,37.5008,37.4363,37.4524,25400.0
2014-10-20 09:50:00,46.45,46.51,46.41,46.44,13700.0,37.4524,37.5008,37.4202,37.4444,13700.0
2014-10-20 09:55:00,46.45,46.53,46.44,46.5,14400.0,37.4524,37.5169,37.4444,37.4927,14400.0
2014-10-20 10:00:00,46.51,46.52,46.46,46.47,9900.0,37.5008,37.5089,37.4605,37.4686,9900.0
2014-10-20 10:05:00,46.48,46.51,46.41,46.43,18100.0,37.4766,37.5008,37.4202,37.4363,18100.0
2014-10-20 10:10:00,46.45,46.51,46.45,46.49,10900.0,37.4524,37.5008,37.4524,37.4847,10900.0
2014-10-20 10:15:00,46.49,46.51,46.43,46.5,15900.0,37.4847,37.5008,37.4363,37.4927,15900.0
2014-10-20 10:20:00,46.49,46.6,46.45,46.6,14400.0,37.4847,37.5734,37.4524,37.5734,14400.0
2014-10-20 10:25:00,46.6,46.61,46.54,46.57,18700.0,37.5734,37.5814,37.525,37.5492,18700.0
2014-10-20 10:30:00,46.57,46.62,46.56,46.59,12900.0,37.5492,37.5895,37.5411,37.5653,12900.0
2014-10-20 10:35:00,46.6,46.62,46.51,46.57,24000.0,37.5734,37.5895,37.5008,37.5492,24000.0
2014-10-20 10:40:00,46.55,46.61,46.54,46.6,7000.0,37.5331,37.5814,37.525,37.5734,7000.0
2014-10-20 10:45:00,46.61,46.61,46.55,46.6,26600.0,37.5814,37.5814,37.5331,37.5734,26600.0
2014-10-20 10:50:00,46.6,46.61,46.54,46.56,21000.0,37.5734,37.5814,37.525,37.5411,21000.0
2014-10-20 10:55:00,46.54,46.58,46.54,46.56,8900.0,37.525,37.5572,37.525,37.5411,8900.0
2014-10-20 11:00:00,46.57,46.59,46.55,46.56,6800.0,37.5492,37.5653,37.5331,37.5411,6800.0
2014-10-20 11:05:00,46.55,46.61,46.55,46.57,18700.0,37.5331,37.5814,37.5331,37.5492,18700.0
2014-10-20 11:10:00,46.59,46.62,46.57,46.61,13700.0,37.5653,37.5895,37.5492,37.5814,13700.0
2014-10-20 11:15:00,46.61,46.61,46.59,46.61,9100.0,37.5814,37.5814,37.5653,37.5814,9100.0
2014-10-20 11:20:00,46.6,46.62,46.59,46.61,21200.0,37.5734,37.5895,37.5653,37.5814,21200.0
2014-10-20 11:25:00,46.6,46.61,46.54,46.54,13900.0,37.5734,37.5814,37.525,37.525,13900.0
2014-10-20 11:30:00,46.54,46.54,46.47,46.49,34200.0,37.525,37.525,37.4686,37.4847,34200.0
2014-10-20 11:35:00,46.5,46.52,46.45,46.46,13700.0,37.4927,37.5089,37.4524,37.4605,13700.0
2014-10-20 11:40:00,46.47,46.52,46.45,46.5,16400.0,37.4686,37.5089,37.4524,37.4927,16400.0
2014-10-20 11:45:00,46.5,46.54,46.49,46.54,4400.0,37.4927,37.525,37.4847,37.525,4400.0
2014-10-20 11:50:00,46.53,46.55,46.51,46.54,5700.0,37.5169,37.5331,37.5008,37.525,5700.0
2014-10-20 11:55:00,46.56,46.6,46.55,46.57,6400.0,37.5411,37.5734,37.5331,37.5492,6400.0
2014-10-20 12:00:00,46.59,46.6,46.55,46.57,11800.0,37.5653,37.5734,37.5331,37.5492,11800.0
2014-10-20 12:05:00,46.58,46.58,46.56,46.57,7200.0,37.5572,37.5572,37.5411,37.5492,7200.0
2014-10-20 12:10:00,46.57,46.6,46.56,46.57,14100.0,37.5492,37.5734,37.5411,37.5492,14100.0
2014-10-20 12:15:00,46.56,46.57,46.56,46.57,7200.0,37.5411,37.5492,37.5411,37.5492,7200.0
2014-10-20 12:20:00,46.57,46.58,46.55,46.56,6900.0,37.5492,37.5572,37.5331,37.5411,6900.0
2014-10-20 12:25:00,46.55,46.57,46.53,46.55,8700.0,37.5331,37.5492,37.5169,37.5331,8700.0
2014-10-20 12:30:00,46.55,46.55,46.51,46.51,11500.0,37.5331,37.5331,37.5008,37.5008,11500.0
2014-10-20 12:35:00,46.51,46.55,46.5,46.54,18800.0,37.5008,37.5331,37.4927,37.525,18800.0
2014-10-20 12:40:00,46.54,46.54,46.52,46.53,5200.0,37.525,37.525,37.5089,37.5169,5200.0
2014-10-20 12:45:00,46.52,46.55,46.51,46.54,11400.0,37.5089,37.5331,37.5008,37.525,11400.0
2014-10-20 12:50:00,46.53,46.53,46.51,46.52,11000.0,37.5169,37.5169,37.5008,37.5089,11000.0
2014-10-20 12:55:00,46.51,46.51,46.46,46.48,9200.0,37.5008,37.5008,37.4605,37.4766,9200.0
2014-10-20 13:00:00,46.48,46.53,46.48,46.53,6100.0,37.4766,37.5169,37.4766,37.5169,6100.0
2014-10-20 13:05:00,46.53,46.54,46.5,46.54,7200.0,37.5169,37.525,37.4927,37.525,7200.0
2014-10-20 13:10:00,46.54,46.55,46.5,46.51,5800.0,37.525,37.5331,37.4927,37.5008,5800.0
2014-10-20 13:15:00,46.51,46.55,46.51,46.54,13900.0,37.5008,37.5331,37.5008,37.525,13900.0
2014-10-20 13:20:00,46.53,46.56,46.53,46.56,3900.0,37.5169,37.5411,37.5169,37.5411,3900.0
2014-10-20 13:25:00,46.56,46.6,46.56,46.58,9000.0,37.5411,37.5734,37.5411,37.5572,9000.0
2014-10-20 13:30:00,46.59,46.6,46.58,46.59,15600.0,37.5653,37.5734,37.5572,37.5653,15600.0
2014-10-20 13:35:00,46.6,46.61,46.58,46.6,16500.0,37.5734,37.5814,37.5572,37.5734,16500.0
2014-10-20 13:40:00,46.6,46.6,46.58,46.59,13400.0,37.5734,37.5734,37.5572,37.5653,13400.0
2014-10-20 13:45:00,46.59,46.61,46.57,46.57,10600.0,37.5653,37.5814,37.5492,37.5492,10600.0
2014-10-20 13:50:00,46.57,46.62,46.57,46.6,26800.0,37.5492,37.5895,37.5492,37.5734,26800.0
2014-10-20 13:55:00,46.6,46.61,46.57,46.57,16200.0,37.5734,37.5814,37.5492,37.5492,16200.0
2014-10-20 14:00:00,46.57,46.6,46.55,46.6,18600.0,37.5492,37.5734,37.5331,37.5734,18600.0
2014-10-20 14:05:00,46.6,46.61,46.58,46.59,18800.0,37.5734,37.5814,37.5572,37.5653,18800.0
2014-10-20 14:10:00,46.59,46.61,46.58,46.59,11500.0,37.5653,37.5814,37.5572,37.5653,11500.0
2014-10-20 14:15:00,46.59,46.59,46.55,46.56,13900.0,37.5653,37.5653,37.5331,37.5411,13900.0
2014-10-20 14:20:00,46.56,46.58,46.55,46.57,19300.0,37.5411,37.5572,37.5331,37.5492,19300.0
2014-10-20 14:25:00,46.57,46.58,46.55,46.57,10800.0,37.5492,37.5572,37.5331,37.5492,10800.0
2014-10-20 14:30:00,46.57,46.59,46.57,46.59,8500.0,37.5492,37.5653,37.5492,37.5653,8500.0
2014-10-20 14:35:00,46.58,46.59,46.55,46.58,13600.0,37.5572,37.5653,37.5331,37.5572,13600.0
2014-10-20 14:40:00,46.57,46.59,46.55,46.58,20300.0,37.5492,37.5653,37.5331,37.5572,20300.0
2014-10-20 14:45:00,46.58,46.59,46.56,46.56,19100.0,37.5572,37.5653,37.5411,37.5411,19100.0
2014-10-20 14:50:00,46.56,46.59,46.56,46.59,6000.0,37.5411,37.5653,37.5411,37.5653,6000.0
2014-10-20 14:55:00,46.59,46.6,46.57,46.58,17400.0,37.5653,37.5734,37.5492,37.5572,17400.0
2014-10-20 15:00:00,46.57,46.6,46.57,46.58,27400.0,37.5492,37.5734,37.5492,37.5572,27400.0
2014-10-20 15:05:00,46.59,46.61,46.56,46.56,64700.0,37.5653,37.5814,37.5411,37.5411,64700.0
2014-10-20 15:10:00,46.57,46.59,46.56,46.59,17400.0,37.5492,37.5653,37.5411,37.5653,17400.0
2014-10-20 15:15:00,46.58,46.59,46.57,46.57,10900.0,37.5572,37.5653,37.5492,37.5492,10900.0
2014-10-20 15:20:00,46.57,46.57,46.53,46.55,21000.0,37.5492,37.5492,37.5169,37.5331,21000.0
2014-10-20 15:25:00,46.55,46.59,46.55,46.59,16200.0,37.5331,37.5653,37.5331,37.5653,16200.0
2014-10-20 15:30:00,46.58,46.61,46.58,46.6,51500.0,37.5572,37.5814,37.5572,37.5734,51500.0
2014-10-20 15:35:00,46.59,46.61,46.57,46.61,14700.0,37.5653,37.5814,37.5492,37.5814,14700.0
2014-10-20 15:40:00,46.61,46.66,46.61,46.66,21200.0,37.5814,37.6217,37.5814,37.6217,21200.0
2014-10-20 15:45:00,46.65,46.7,46.65,46.66,50400.0,37.6137,37.654,37.6137,37.6217,50400.0
2014-10-20 15:50:00,46.66,46.66,46.65,46.66,43000.0,37.6217,37.6217,37.6137,37.6217,43000.0
2014-10-20 15:55:00,46.66,46.66,46.63,46.64,165500.0,37.6217,37.6217,37.5976,37.6056,165500.0
2014-10-21 09:30:00,46.73,46.78,46.66,46.72,66700.0,37.6782,37.7185,37.6217,37.6701,66700.0
2014-10-21 09:35:00,46.73,46.8,46.68,46.79,12700.0,37.6782,37.7346,37.6379,37.7266,12700.0
2014-10-21 09:40:00,46.76,46.8,46.74,46.75,9400.0,37.7024,37.7346,37.6863,37.6943,9400.0
2014-10-21 09:45:00,46.77,46.81,46.76,46.77,19500.0,37.7104,37.7427,37.7024,37.7104,19500.0
2014-10-21 09:50:00,46.78,46.81,46.78,46.79,13600.0,37.7185,37.7427,37.7185,37.7266,13600.0
2014-10-21 09:55:00,46.79,46.8,46.76,46.8,9700.0,37.7266,37.7346,37.7024,37.7346,9700.0
2014-10-21 10:00:00,46.79,46.83,46.77,46.8,34600.0,37.7266,37.7588,37.7104,37.7346,34600.0
2014-10-21 10:05:00,46.8,46.81,46.77,46.8,18900.0,37.7346,37.7427,37.7104,37.7346,18900.0
2014-10-21 10:10:00,46.8,46.85,46.79,46.82,40400.0,37.7346,37.7749,37.7266,37.7508,40400.0
2014-10-21 10:15:00,46.82,46.82,46.76,46.79,13000.0,37.7508,37.7508,37.7024,37.7266,13000.0
2014-10-21 10:20:00,46.79,46.87,46.79,46.86,19800.0,37.7266,37.7911,37.7266,37.783,19800.0
2014-10-21 10:25:00,46.86,46.9,46.84,46.84,11400.0,37.783,37.8153,37.7669,37.7669,11400.0
2014-10-21 10:30:00,46.85,46.89,46.85,46.87,9100.0,37.7749,37.8072,37.7749,37.7911,9100.0
2014-10-21 10:35:00,46.88,46.91,46.87,46.91,10400.0,37.7991,37.8233,37.7911,37.8233,10400.0
2014-10-21 10:40:00,46.91,46.96,46.89,46.94,14000.0,37.8233,37.8636,37.8072,37.8475,14000.0
2014-10-21 10:45:00,46.94,46.98,46.93,46.97,8000.0,37.8475,37.8798,37.8394,37.8717,8000.0
2014-10-21 10:50:00,46.96,47.0,46.96,46.98,14300.0,37.8636,37.8959,37.8636,37.8798,14300.0
2014-10-21 10:55:00,46.97,46.98,46.92,46.92,12500.0,37.8717,37.8798,37.8314,37.8314,12500.0
2014-10-21 11:00:00,46.93,46.98,46.93,46.98,13700.0,37.8394,37.8798,37.8394,37.8798,13700.0
2014-10-21 11:05:00,46.98,47.05,46.97,47.05,47000.0,37.8798,37.9362,37.8717,37.9362,47000.0
2014-10-21 11:10:00,47.05,47.05,46.96,46.96,58000.0,37.9362,37.9362,37.8636,37.8636,58000.0
2014-10-21 11:15:00,46.97,47.01,46.96,47.0,20500.0,37.8717,37.904,37.8636,37.8959,20500.0
2014-10-21 11:20:00,47.0,47.09,46.99,47.04,42900.0,37.8959,37.9685,37.8878,37.9281,42900.0
2014-10-21 11:25:00,47.04,47.08,47.03,47.04,28800.0,37.9281,37.9604,37.9201,37.9281,28800.0
2014-10-21 11:30:00,47.05,47.08,47.03,47.08,11500.0,37.9362,37.9604,37.9201,37.9604,11500.0
2014-10-21 11:35:00,47.09,47.1,47.08,47.08,10600.0,37.9685,37.9765,37.9604,37.9604,10600.0
2014-10-21 11:40:00,47.08,47.12,47.07,47.1,21000.0,37.9604,37.9926,37.9523,37.9765,21000.0
2014-10-21 11:45:00,47.1,47.11,47.09,47.1,11500.0,37.9765,37.9846,37.9685,37.9765,11500.0
2014-10-21 11:50:00,47.1,47.12,47.08,47.12,10800.0,37.9765,37.9926,37.9604,37.9926,10800.0
2014-10-21 11:55:00,47.12,47.13,47.1,47.12,20200.0,37.9926,38.0007,37.9765,37.9926,20200.0
2014-10-21 12:00:00,47.13,47.13,47.05,47.06,40800.0,38.0007,38.0007,37.9362,37.9443,40800.0
2014-10-21 12:05:00,47.07,47.11,47.07,47.11,11300.0,37.9523,37.9846,37.9523,37.9846,11300.0
2014-10-21 12:10:00,47.1,47.12,47.08,47.12,8500.0,37.9765,37.9926,37.9604,37.9926,8500.0
2014-10-21 12:15:00,47.12,47.15,47.11,47.15,27300.0,37.9926,38.0168,37.9846,38.0168,27300.0
2014-10-21 12:20:00,47.15,47.16,47.12,47.12,7300.0,38.0168,38.0249,37.9926,37.9926,7300.0
2014-10-21 12:25:00,47.12,47.13,47.1,47.12,9700.0,37.9926,38.0007,37.9765,37.9926,9700.0
2014-10-21 12:30:00,47.12,47.14,47.11,47.12,10800.0,37.9926,38.0088,37.9846,37.9926,10800.0
2014-10-21 12:35:00,47.13,47.14,47.12,47.12,7800.0,38.0007,38.0088,37.9926,37.9926,7800.0
2014-10-21 12:40:00,47.12,47.14,47.1,47.11,6800.0,37.9926,38.0088,37.9765,37.9846,6800.0
2014-10-21 12:45:00,47.11,47.11,47.07,47.07,7500.0,37.9846,37.9846,37.9523,37.9523,7500.0
2014-10-21 12:50:00,47.08,47.08,47.02,47.03,19000.0,37.9604,37.9604,37.912,37.9201,19000.0
2014-10-21 12:55:00,47.02,47.03,46.99,47.0,8200.0,37.912,37.9201,37.8878,37.8959,8200.0
2014-10-21 13:00:00,47.0,47.01,46.99,47.0,27900.0,37.8959,37.904,37.8878,37.8959,27900.0
2014-10-21 13:05:00,47.0,47.01,46.99,46.99,4700.0,37.8959,37.904,37.8878,37.8878,4700.0
2014-10-21 13:10:00,47.0,47.01,46.99,47.01,5800.0,37.8959,37.904,37.8878,37.904,5800.0
2014-10-21 13:15:00,47.0,47.02,47.0,47.0,4500.0,37.8959,37.912,37.8959,37.8959,4500.0
2014-10-21 13:20:00,47.01,47.01,46.98,47.01,8900.0,37.904,37.904,37.8798,37.904,8900.0
2014-10-21 13:25:00,47.0,47.04,47.0,47.04,6700.0,37.8959,37.9281,37.8959,37.9281,6700.0
2014-10-21 13:30:00,47.04,47.15,47.04,47.13,16100.0,37.9281,38.0168,37.9281,38.0007,16100.0
2014-10-21 13:35:00,47.13,47.16,47.12,47.14,6500.0,38.0007,38.0249,37.9926,38.0088,6500.0
2014-10-21 13:40:00,47.15,47.19,47.14,47.19,7800.0,38.0168,38.0491,38.0088,38.0491,7800.0
2014-10-21 13:45:00,47.18,47.24,47.18,47.22,14200.0,38.041,38.0894,38.041,38.0733,14200.0
2014-10-21 13:50:00,47.23,47.24,47.22,47.24,6100.0,38.0813,38.0894,38.0733,38.0894,6100.0
2014-10-21 13:55:00,47.24,47.24,47.21,47.22,4300.0,38.0894,38.0894,38.0652,38.0733,4300.0
2014-10-21 14:00:00,47.21,47.22,47.2,47.22,13700.0,38.0652,38.0733,38.0571,38.0733,13700.0
2014-10-21 14:05:00,47.22,47.29,47.22,47.27,18400.0,38.0733,38.1297,38.0733,38.1136,18400.0
2014-10-21 14:10:00,47.26,47.26,47.22,47.22,18100.0,38.1055,38.1055,38.0733,38.0733,18100.0
2014-10-21 14:15:00,47.22,47.22,47.2,47.2,15600.0,38.0733,38.0733,38.0571,38.0571,15600.0
2014-10-21 14:20:00,47.2,47.2,47.16,47.16,8300.0,38.0571,38.0571,38.0249,38.0249,8300.0
2014-10-21 14:25:00,47.17,47.17,47.16,47.16,11900.0,38.033,38.033,38.0249,38.0249,11900.0
2014-10-21 14:30:00,47.16,47.16,47.11,47.11,23300.0,38.0249,38.0249,37.9846,37.9846,23300.0
2014-10-21 14:35:00,47.12,47.19,47.11,47.19,11300.0,37.9926,38.0491,37.9846,38.0491,11300.0
2014-10-21 14:40:00,47.19,47.21,47.18,47.21,4300.0,38.0491,38.0652,38.041,38.0652,4300.0
2014-10-21 14:45:00,47.2,47.2,47.13,47.13,20200.0,38.0571,38.0571,38.0007,38.0007,20200.0
2014-10-21 14:50:00,47.14,47.15,47.11,47.12,31700.0,38.0088,38.0168,37.9846,37.9926,31700.0
2014-10-21 14:55:00,47.12,47.12,47.08,47.09,10100.0,37.9926,37.9926,37.9604,37.9685,10100.0
2014-10-21 15:00:00,47.08,47.12,47.08,47.12,13800.0,37.9604,37.9926,37.9604,37.9926,13800.0
2014-10-21 15:05:00,47.11,47.12,47.11,47.12,16300.0,37.9846,37.9926,37.9846,37.9926,16300.0
2014-10-21 15:10:00,47.12,47.23,47.12,47.21,20000.0,37.9926,38.0813,37.9926,38.0652,20000.0
2014-10-21 15:15:00,47.21,47.21,47.15,47.16,31300.0,38.0652,38.0652,38.0168,38.0249,31300.0
2014-10-21 15:20:00,47.17,47.22,47.16,47.21,19300.0,38.033,38.0733,38.0249,38.0652,19300.0
2014-10-21 15:25:00,47.2,47.25,47.2,47.25,13400.0,38.0571,38.0975,38.0571,38.0975,13400.0
2014-10-21 15:30:00,47.24,47.24,47.2,47.21,17600.0,38.0894,38.0894,38.0571,38.0652,17600.0
2014-10-21 15:35:00,47.21,47.24,47.2,47.21,23500.0,38.0652,38.0894,38.0571,38.0652,23500.0
2014-10-21 15:40:00,47.22,47.24,47.21,47.21,20300.0,38.0733,38.0894,38.0652,38.0652,20300.0
2014-10-21 15:45:00,47.22,47.24,47.22,47.23,30500.0,38.0733,38.0894,38.0733,38.0813,30500.0
2014-10-21 15:50:00,47.24,47.25,47.22,47.24,38400.0,38.0894,38.0975,38.0733,38.0894,38400.0
2014-10-21 15:55:00,47.25,47.26,47.23,47.25,128300.0,38.0975,38.1055,38.0813,38.0975,128300.0
2014-10-22 09:30:00,47.4,47.5,47.37,47.48,35400.0,38.2184,38.299,38.1942,38.2829,35400.0
2014-10-22 09:35:00,47.47,47.54,47.47,47.48,24500.0,38.2748,38.3313,38.2748,38.2829,24500.0
2014-10-22 09:40:00,47.49,47.49,47.39,47.4,11200.0,38.291,38.291,38.2103,38.2184,11200.0
2014-10-22 09:45:00,47.39,47.42,47.37,47.41,12500.0,38.2103,38.2345,38.1942,38.2265,12500.0
2014-10-22 09:50:00,47.41,47.46,47.41,47.45,20500.0,38.2265,38.2668,38.2265,38.2587,20500.0
2014-10-22 09:55:00,47.44,47.45,47.43,47.45,5600.0,38.2507,38.2587,38.2426,38.2587,5600.0
2014-10-22 10:00:00,47.45,47.45,47.4,47.41,14000.0,38.2587,38.2587,38.2184,38.2265,14000.0
2014-10-22 10:05:00,47.41,47.41,47.34,47.35,10600.0,38.2265,38.2265,38.17,38.1781,10600.0
2014-10-22 10:10:00,47.36,47.4,47.36,47.38,11900.0,38.1862,38.2184,38.1862,38.2023,11900.0
2014-10-22 10:15:00,47.38,47.39,47.37,47.38,5100.0,38.2023,38.2103,38.1942,38.2023,5100.0
2014-10-22 10:20:00,47.38,47.4,47.37,47.38,15700.0,38.2023,38.2184,38.1942,38.2023,15700.0
2014-10-22 10:25:00,47.38,47.42,47.38,47.41,25500.0,38.2023,38.2345,38.2023,38.2265,25500.0
2014-10-22 10:30:00,47.42,47.42,47.38,47.41,20500.0,38.2345,38.2345,38.2023,38.2265,20500.0
2014-10-22 10:35:00,47.41,47.41,47.37,47.38,13100.0,38.2265,38.2265,38.1942,38.2023,13100.0
2014-10-22 10:40:00,47.38,47.41,47.37,47.41,8300.0,38.2023,38.2265,38.1942,38.2265,8300.0
2014-10-22 10:45:00,47.4,47.41,47.39,47.4,15300.0,38.2184,38.2265,38.2103,38.2184,15300.0
2014-10-22 10:50:00,47.4,47.41,47.39,47.41,7800.0,38.2184,38.2265,38.2103,38.2265,7800.0
2014-10-22 10:55:00,47.41,47.41,47.36,47.36,12800.0,38.2265,38.2265,38.1862,38.1862,12800.0
2014-10-22 11:00:00,47.36,47.4,47.36,47.39,9500.0,38.1862,38.2184,38.1862,38.2103,9500.0
2014-10-22 11:05:00,47.38,47.39,47.37,47.38,13300.0,38.2023,38.2103,38.1942,38.2023,13300.0
2014-10-22 11:10:00,47.38,47.42,47.38,47.41,19000.0,38.2023,38.2345,38.2023,38.2265,19000.0
2014-10-22 11:15:00,47.41,47.42,47.4,47.4,18100.0,38.2265,38.2345,38.2184,38.2184,18100.0
2014-10-22 11:20:00,47.41,47.42,47.4,47.4,17100.0,38.2265,38.2345,38.2184,38.2184,17100.0
2014-10-22 11:25:00,47.4,47.44,47.4,47.43,19100.0,38.2184,38.2507,38.2184,38.2426,19100.0
2014-10-22 11:30:00,47.43,47.5,47.42,47.49,12400.0,38.2426,38.299,38.2345,38.291,12400.0
2014-10-22 11:35:00,47.5,47.51,47.49,47.49,19300.0,38.299,38.3071,38.291,38.291,19300.0
2014-10-22 11:40:00,47.49,47.5,47.47,47.47,6700.0,38.291,38.299,38.2748,38.2748,6700.0
2014-10-22 11:45:00,47.47,47.48,47.45,47.45,11300.0,38.2748,38.2829,38.2587,38.2587,11300.0
2014-10-22 11:50:00,47.46,47.47,47.44,47.47,10700.0,38.2668,38.2748,38.2507,38.2748,10700.0
2014-10-22 11:55:00,47.47,47.5,47.47,47.49,15300.0,38.2748,38.299,38.2748,38.291,15300.0
2014-10-22 12:00:00,47.5,47.53,47.5,47.53,17100.0,38.299,38.3232,38.299,38.3232,17100.0
2014-10-22 12:05:00,47.53,47.53,47.5,47.51,12400.0,38.3232,38.3232,38.299,38.3071,12400.0
2014-10-22 12:10:00,47.51,47.53,47.48,47.48,12700.0,38.3071,38.3232,38.2829,38.2829,12700.0
2014-10-22 12:15:00,47.48,47.48,47.43,47.43,9400.0,38.2829,38.2829,38.2426,38.2426,9400.0
2014-10-22 12:20:00,47.43,47.45,47.43,47.45,11100.0,38.2426,38.2587,38.2426,38.2587,11100.0
2014-10-22 12:25:00,47.44,47.46,47.44,47.46,6600.0,38.2507,38.2668,38.2507,38.2668,6600.0
2014-10-22 12:30:00,47.45,47.47,47.45,47.47,6500.0,38.2587,38.2748,38.2587,38.2748,6500.0
2014-10-22 12:35:00,47.46,47.47,47.41,47.44,13000.0,38.2668,38.2748,38.2265,38.2507,13000.0
2014-10-22 12:40:00,47.43,47.43,47.36,47.39,74100.0,38.2426,38.2426,38.1862,38.2103,74100.0
2014-10-22 12:45:00,47.4,47.45,47.37,47.37,16000.0,38.2184,38.2587,38.1942,38.1942,16000.0
2014-10-22 12:50:00,47.37,47.42,47.36,47.41,11100.0,38.1942,38.2345,38.1862,38.2265,11100.0
2014-10-22 12:55:00,47.4,47.4,47.37,47.4,19200.0,38.2184,38.2184,38.1942,38.2184,19200.0
2014-10-22 13:00:00,47.41,47.41,47.38,47.39,25000.0,38.2265,38.2265,38.2023,38.2103,25000.0
2014-10-22 13:05:00,47.39,47.41,47.38,47.4,29500.0,38.2103,38.2265,38.2023,38.2184,29500.0
2014-10-22 13:10:00,47.4,47.4,47.38,47.39,11600.0,38.2184,38.2184,38.2023,38.2103,11600.0
2014-10-22 13:15:00,47.39,47.39,47.37,47.37,8100.0,38.2103,38.2103,38.1942,38.1942,8100.0
2014-10-22 13:20:00,47.37,47.38,47.33,47.33,12200.0,38.1942,38.2023,38.162,38.162,12200.0
2014-10-22 13:25:00,47.33,47.33,47.29,47.3,18400.0,38.162,38.162,38.1297,38.1378,18400.0
2014-10-22 13:30:00,47.3,47.31,47.24,47.24,9600.0,38.1378,38.1458,38.0894,38.0894,9600.0
2014-10-22 13:35:00,47.24,47.28,47.24,47.28,13900.0,38.0894,38.1217,38.0894,38.1217,13900.0
2014-10-22 13:40:00,47.28,47.3,47.28,47.3,7200.0,38.1217,38.1378,38.1217,38.1378,7200.0
2014-10-22 13:45:00,47.31,47.31,47.3,47.3,5400.0,38.1458,38.1458,38.1378,38.1378,5400.0
2014-10-22 13:50:00,47.3,47.3,47.27,47.29,25000.0,38.1378,38.1378,38.1136,38.1297,25000.0
2014-10-22 13:55:00,47.28,47.28,47.22,47.23,19200.0,38.1217,38.1217,38.0733,38.0813,19200.0
2014-10-22 14:00:00,47.23,47.23,47.2,47.21,14900.0,38.0813,38.0813,38.0571,38.0652,14900.0
2014-10-22 14:05:00,47.21,47.33,47.21,47.33,30500.0,38.0652,38.162,38.0652,38.162,30500.0
2014-10-22 14:10:00,47.33,47.37,47.33,47.34,17000.0,38.162,38.1942,38.162,38.17,17000.0
2014-10-22 14:15:00,47.35,47.37,47.34,47.36,19500.0,38.1781,38.1942,38.17,38.1862,19500.0
2014-10-22 14:20:00,47.36,47.37,47.33,47.36,22200.0,38.1862,38.1942,38.162,38.1862,22200.0
2014-10-22 14:25:00,47.36,47.36,47.33,47.34,35800.0,38.1862,38.1862,38.162,38.17,35800.0
2014-10-22 14:30:00,47.34,47.35,47.31,47.31,15600.0,38.17,38.1781,38.1458,38.1458,15600.0
2014-10-22 14:35:00,47.31,47.35,47.31,47.32,45100.0,38.1458,38.1781,38.1458,38.1539,45100.0
2014-10-22 14:40:00,47.32,47.35,47.29,47.35,35400.0,38.1539,38.1781,38.1297,38.1781,35400.0
2014-10-22 14:45:00,47.34,47.4,47.33,47.39,18200.0,38.17,38.2184,38.162,38.2103,18200.0
2014-10-22 14:50:00,47.4,47.4,47.37,47.39,18900.0,38.2184,38.2184,38.1942,38.2103,18900.0
2014-10-22 14:55:00,47.39,47.41,47.38,47.4,43400.0,38.2103,38.2265,38.2023,38.2184,43400.0
2014-10-22 15:00:00,47.4,47.41,47.37,47.41,31300.0,38.2184,38.2265,38.1942,38.2265,31300.0
2014-10-22 15:05:00,47.4,47.4,47.37,47.38,27200.0,38.2184,38.2184,38.1942,38.2023,27200.0
2014-10-22 15:10:00,47.38,47.38,47.33,47.34,39600.0,38.2023,38.2023,38.162,38.17,39600.0
2014-10-22 15:15:00,47.34,47.34,47.32,47.32,17600.0,38.17,38.17,38.1539,38.1539,17600.0
2014-10-22 15:20:00,47.32,47.34,47.32,47.33,16900.0,38.1539,38.17,38.1539,38.162,16900.0
2014-10-22 15:25:00,47.33,47.34,47.32,47.34,24000.0,38.162,38.17,38.1539,38.17,24000.0
2014-10-22 15:30:00,47.33,47.33,47.28,47.29,21600.0,38.162,38.162,38.1217,38.1297,21600.0
2014-10-22 15:35:00,47.29,47.3,47.28,47.29,27100.0,38.1297,38.1378,38.1217,38.1297,27100.0
2014-10-22 15:40:00,47.3,47.3,47.25,47.26,50800.0,38.1378,38.1378,38.0975,38.1055,50800.0
2014-10-22 15:45:00,47.26,47.28,47.21,47.21,49100.0,38.1055,38.1217,38.0652,38.0652,49100.0
2014-10-22 15:50:00,47.21,47.29,47.21,47.26,43200.0,38.0652,38.1297,38.0652,38.1055,43200.0
2014-10-22 15:55:00,47.27,47.27,47.18,47.2,84700.0,38.1136,38.1136,38.041,38.0571,84700.0
2014-10-23 09:30:00,47.65,47.8,47.61,47.8,35400.0,38.42,38.5409,38.3877,38.5409,35400.0
2014-10-23 09:35:00,47.8,47.96,47.8,47.96,18800.0,38.5409,38.6699,38.5409,38.6699,18800.0
2014-10-23 09:40:00,47.96,47.96,47.88,47.92,10400.0,38.6699,38.6699,38.6054,38.6377,10400.0
2014-10-23 09:45:00,47.93,47.94,47.8,47.83,7100.0,38.6457,38.6538,38.5409,38.5651,7100.0
2014-10-23 09:50:00,47.83,47.85,47.78,47.82,6800.0,38.5651,38.5812,38.5248,38.5571,6800.0
2014-10-23 09:55:00,47.81,47.82,47.71,47.71,10800.0,38.549,38.5571,38.4684,38.4684,10800.0
2014-10-23 10:00:00,47.71,47.77,47.71,47.77,9500.0,38.4684,38.5167,38.4684,38.5167,9500.0
2014-10-23 10:05:00,47.78,47.81,47.77,47.79,81500.0,38.5248,38.549,38.5167,38.5329,81500.0
2014-10-23 10:10:00,47.81,47.81,47.77,47.8,11500.0,38.549,38.549,38.5167,38.5409,11500.0
2014-10-23 10:15:00,47.81,47.82,47.77,47.79,13800.0,38.549,38.5571,38.5167,38.5329,13800.0
2014-10-23 10:20:00,47.78,47.82,47.77,47.81,6200.0,38.5248,38.5571,38.5167,38.549,6200.0
2014-10-23 10:25:00,47.83,47.87,47.82,47.82,10000.0,38.5651,38.5974,38.5571,38.5571,10000.0
2014-10-23 10:30:00,47.81,47.82,47.77,47.79,11700.0,38.549,38.5571,38.5167,38.5329,11700.0
2014-10-23 10:35:00,47.79,47.81,47.76,47.77,10600.0,38.5329,38.549,38.5087,38.5167,10600.0
2014-10-23 10:40:00,47.77,47.77,47.74,47.77,6300.0,38.5167,38.5167,38.4925,38.5167,6300.0
2014-10-23 10:45:00,47.77,47.86,47.76,47.84,29400.0,38.5167,38.5893,38.5087,38.5732,29400.0
2014-10-23 10:50:00,47.85,47.87,47.83,47.87,4100.0,38.5812,38.5974,38.5651,38.5974,4100.0
2014-10-23 10:55:00,47.87,47.91,47.86,47.91,6100.0,38.5974,38.6296,38.5893,38.6296,6100.0
2014-10-23 11:00:00,47.91,47.92,47.89,47.9,10200.0,38.6296,38.6377,38.6135,38.6216,10200.0
2014-10-23 11:05:00,47.9,47.98,47.9,47.94,24000.0,38.6216,38.6861,38.6216,38.6538,24000.0
2014-10-23 11:10:00,47.93,47.97,47.93,47.96,8300.0,38.6457,38.678,38.6457,38.6699,8300.0
2014-10-23 11:15:00,47.96,47.96,47.94,47.95,5600.0,38.6699,38.6699,38.6538,38.6619,5600.0
2014-10-23 11:20:00,47.95,47.96,47.93,47.96,13800.0,38.6619,38.6699,38.6457,38.6699,13800.0
2014-10-23 11:25:00,47.95,47.95,47.92,47.92,8200.0,38.6619,38.6619,38.6377,38.6377,8200.0
2014-10-23 11:30:00,47.89,47.96,47.89,47.96,9600.0,38.6135,38.6699,38.6135,38.6699,9600.0
2014-10-23 11:35:00,47.97,47.97,47.95,47.97,4700.0,38.678,38.678,38.6619,38.678,4700.0
2014-10-23 11:40:00,47.97,47.97,47.95,47.96,10100.0,38.678,38.678,38.6619,38.6699,10100.0
2014-10-23 11:45:00,47.95,47.98,47.95,47.97,5200.0,38.6619,38.6861,38.6619,38.678,5200.0
2014-10-23 11:50:00,47.98,47.99,47.95,47.96,14700.0,38.6861,38.6941,38.6619,38.6699,14700.0
2014-10-23 11:55:00,47.97,47.98,47.95,47.98,7500.0,38.678,38.6861,38.6619,38.6861,7500.0
2014-10-23 12:00:00,47.98,47.99,47.97,47.98,7400.0,38.6861,38.6941,38.678,38.6861,7400.0
2014-10-23 12:05:00,47.98,47.98,47.92,47.92,18300.0,38.6861,38.6861,38.6377,38.6377,18300.0
2014-10-23 12:10:00,47.93,47.95,47.93,47.94,6900.0,38.6457,38.6619,38.6457,38.6538,6900.0
2014-10-23 12:15:00,47.94,47.96,47.94,47.94,5700.0,38.6538,38.6699,38.6538,38.6538,5700.0
2014-10-23 12:20:00,47.94,47.95,47.93,47.94,4900.0,38.6538,38.6619,38.6457,38.6538,4900.0
2014-10-23 12:25:00,47.95,47.98,47.95,47.98,5800.0,38.6619,38.6861,38.6619,38.6861,5800.0
2014-10-23 12:30:00,47.98,47.98,47.96,47.96,4400.0,38.6861,38.6861,38.6699,38.6699,4400.0
2014-10-23 12:35:00,47.97,47.97,47.93,47.95,9800.0,38.678,38.678,38.6457,38.6619,9800.0
2014-10-23 12:40:00,47.96,47.96,47.94,47.95,3300.0,38.6699,38.6699,38.6538,38.6619,3300.0
2014-10-23 12:45:00,47.96,47.99,47.95,47.97,12000.0,38.6699,38.6941,38.6619,38.678,12000.0
2014-10-23 12:50:00,47.97,47.99,47.95,47.95,6900.0,38.678,38.6941,38.6619,38.6619,6900.0
2014-10-23 12:55:00,47.96,47.96,47.91,47.93,6800.0,38.6699,38.6699,38.6296,38.6457,6800.0
2014-10-23 13:00:00,47.92,47.93,47.92,47.92,2100.0,38.6377,38.6457,38.6377,38.6377,2100.0
2014-10-23 13:05:00,47.92,47.95,47.92,47.95,6900.0,38.6377,38.6619,38.6377,38.6619,6900.0
2014-10-23 13:10:00,47.95,47.95,47.94,47.95,4200.0,38.6619,38.6619,38.6538,38.6619,4200.0
2014-10-23 13:15:00,47.94,47.96,47.94,47.95,5500.0,38.6538,38.6699,38.6538,38.6619,5500.0
2014-10-23 13:20:00,47.95,47.96,47.94,47.95,5900.0,38.6619,38.6699,38.6538,38.6619,5900.0
2014-10-23 13:25:00,47.94,47.96,47.94,47.95,9800.0,38.6538,38.6699,38.6538,38.6619,9800.0
2014-10-23 13:30:00,47.95,47.98,47.95,47.97,6200.0,38.6619,38.6861,38.6619,38.678,6200.0
2014-10-23 13:35:00,47.97,47.99,47.97,47.98,4800.0,38.678,38.6941,38.678,38.6861,4800.0
2014-10-23 13:40:00,47.98,47.99,47.97,47.98,11300.0,38.6861,38.6941,38.678,38.6861,11300.0
2014-10-23 13:45:00,47.98,47.99,47.97,47.99,4600.0,38.6861,38.6941,38.678,38.6941,4600.0
2014-10-23 13:50:00,47.99,47.99,47.98,47.98,3700.0,38.6941,38.6941,38.6861,38.6861,3700.0
2014-10-23 13:55:00,47.98,47.99,47.97,47.98,10500.0,38.6861,38.6941,38.678,38.6861,10500.0
2014-10-23 14:00:00,47.98,48.01,47.96,47.98,76500.0,38.6861,38.7102,38.6699,38.6861,76500.0
2014-10-23 14:05:00,47.98,48.01,47.98,48.0,10500.0,38.6861,38.7102,38.6861,38.7022,10500.0
2014-10-23 14:10:00,48.0,48.01,47.97,48.0,14200.0,38.7022,38.7102,38.678,38.7022,14200.0
2014-10-23 14:15:00,48.0,48.03,47.99,48.02,18800.0,38.7022,38.7264,38.6941,38.7183,18800.0
2014-10-23 14:20:00,48.02,48.03,48.0,48.0,36100.0,38.7183,38.7264,38.7022,38.7022,36100.0
2014-10-23 14:25:00,48.0,48.04,47.99,48.02,46600.0,38.7022,38.7344,38.6941,38.7183,46600.0
2014-10-23 14:30:00,48.03,48.03,48.0,48.02,16500.0,38.7264,38.7264,38.7022,38.7183,16500.0
2014-10-23 14:35:00,48.03,48.06,48.02,48.06,10600.0,38.7264,38.7506,38.7183,38.7506,10600.0
2014-10-23 14:40:00,48.06,48.07,48.05,48.06,18200.0,38.7506,38.7586,38.7425,38.7506,18200.0
2014-10-23 14:45:00,48.06,48.06,48.02,48.04,13000.0,38.7506,38.7506,38.7183,38.7344,13000.0
2014-10-23 14:50:00,48.03,48.04,47.99,48.01,14700.0,38.7264,38.7344,38.6941,38.7102,14700.0
2014-10-23 14:55:00,48.02,48.02,47.88,47.98,27200.0,38.7183,38.7183,38.6054,38.6861,27200.0
2014-10-23 15:00:00,47.97,47.97,47.85,47.85,17800.0,38.678,38.678,38.5812,38.5812,17800.0
2014-10-23 15:05:00,47.85,47.89,47.82,47.82,18100.0,38.5812,38.6135,38.5571,38.5571,18100.0
2014-10-23 15:10:00,47.83,47.91,47.82,47.89,15200.0,38.5651,38.6296,38.5571,38.6135,15200.0
2014-10-23 15:15:00,47.88,47.91,47.8,47.85,24100.0,38.6054,38.6296,38.5409,38.5812,24100.0
2014-10-23 15:20:00,47.84,47.89,47.83,47.86,13000.0,38.5732,38.6135,38.5651,38.5893,13000.0
2014-10-23 15:25:00,47.85,47.87,47.8,47.83,16200.0,38.5812,38.5974,38.5409,38.5651,16200.0
2014-10-23 15:30:00,47.82,47.94,47.81,47.94,15700.0,38.5571,38.6538,38.549,38.6538,15700.0
2014-10-23 15:35:00,47.94,47.94,47.86,47.91,17400.0,38.6538,38.6538,38.5893,38.6296,17400.0
2014-10-23 15:40:00,47.9,47.92,47.83,47.92,44300.0,38.6216,38.6377,38.5651,38.6377,44300.0
2014-10-23 15:45:00,47.91,47.93,47.9,47.91,49900.0,38.6296,38.6457,38.6216,38.6296,49900.0
2014-10-23 15:50:00,47.9,47.93,47.87,47.88,52200.0,38.6216,38.6457,38.5974,38.6054,52200.0
2014-10-23 15:55:00,47.88,47.88,47.83,47.88,74200.0,38.6054,38.6054,38.5651,38.6054,74200.0
2014-10-24 09:30:00,48.0,48.0,47.93,47.94,14500.0,38.7022,38.7022,38.6457,38.6538,14500.0
2014-10-24 09:35:00,47.93,47.99,47.82,47.96,13800.0,38.6457,38.6941,38.5571,38.6699,13800.0
2014-10-24 09:40:00,47.95,47.98,47.92,47.98,18800.0,38.6619,38.6861,38.6377,38.6861,18800.0
2014-10-24 09:45:00,47.95,47.95,47.89,47.94,9100.0,38.6619,38.6619,38.6135,38.6538,9100.0
2014-10-24 09:50:00,47.95,47.95,47.89,47.9,6600.0,38.6619,38.6619,38.6135,38.6216,6600.0
2014-10-24 09:55:00,47.89,47.91,47.83,47.83,4600.0,38.6135,38.6296,38.5651,38.5651,4600.0
2014-10-24 10:00:00,47.84,47.9,47.79,47.8,7200.0,38.5732,38.6216,38.5329,38.5409,7200.0
2014-10-24 10:05:00,47.81,47.84,47.74,47.84,5800.0,38.549,38.5732,38.4925,38.5732,5800.0
2014-10-24 10:10:00,47.85,47.92,47.85,47.91,3700.0,38.5812,38.6377,38.5812,38.6296,3700.0
2014-10-24 10:15:00,47.9,47.91,47.84,47.89,3600.0,38.6216,38.6296,38.5732,38.6135,3600.0
2014-10-24 10:20:00,47.91,47.91,47.84,47.84,4000.0,38.6296,38.6296,38.5732,38.5732,4000.0
2014-10-24 10:25:00,47.83,47.84,47.8,47.82,3400.0,38.5651,38.5732,38.5409,38.5571,3400.0
2014-10-24 10:30:00,47.83,47.88,47.82,47.85,4300.0,38.5651,38.6054,38.5571,38.5812,4300.0
2014-10-24 10:35:00,47.87,47.9,47.84,47.84,2700.0,38.5974,38.6216,38.5732,38.5732,2700.0
2014-10-24 10:40:00,47.85,47.87,47.84,47.85,5200.0,38.5812,38.5974,38.5732,38.5812,5200.0
2014-10-24 10:45:00,47.85,47.87,47.83,47.86,6200.0,38.5812,38.5974,38.5651,38.5893,6200.0
2014-10-24 10:50:00,47.85,47.89,47.83,47.88,6500.0,38.5812,38.6135,38.5651,38.6054,6500.0
2014-10-24 10:55:00,47.87,47.88,47.86,47.88,5700.0,38.5974,38.6054,38.5893,38.6054,5700.0
2014-10-24 11:00:00,47.88,47.89,47.84,47.87,8400.0,38.6054,38.6135,38.5732,38.5974,8400.0
2014-10-24 11:05:00,47.87,47.89,47.85,47.85,6700.0,38.5974,38.6135,38.5812,38.5812,6700.0
2014-10-24 11:10:00,47.86,47.92,47.86,47.9,8900.0,38.5893,38.6377,38.5893,38.6216,8900.0
2014-10-24 11:15:00,47.91,47.96,47.91,47.96,2400.0,38.6296,38.6699,38.6296,38.6699,2400.0
2014-10-24 11:20:00,47.94,47.94,47.93,47.93,5900.0,38.6538,38.6538,38.6457,38.6457,5900.0
2014-10-24 11:25:00,47.92,47.95,47.9,47.91,5800.0,38.6377,38.6619,38.6216,38.6296,5800.0
2014-10-24 11:30:00,47.91,47.94,47.91,47.94,3600.0,38.6296,38.6538,38.6296,38.6538,3600.0
2014-10-24 11:35:00,47.94,48.01,47.94,48.0,47900.0,38.6538,38.7102,38.6538,38.7022,47900.0
2014-10-24 11:40:00,48.0,48.03,47.98,48.01,26800.0,38.7022,38.7264,38.6861,38.7102,26800.0
2014-10-24 11:45:00,48.0,48.01,47.98,47.98,11300.0,38.7022,38.7102,38.6861,38.6861,11300.0
2014-10-24 11:50:00,47.98,47.99,47.95,47.95,5900.0,38.6861,38.6941,38.6619,38.6619,5900.0
2014-10-24 11:55:00,47.96,47.98,47.96,47.97,6400.0,38.6699,38.6861,38.6699,38.678,6400.0
2014-10-24 12:00:00,47.98,47.99,47.95,47.99,12000.0,38.6861,38.6941,38.6619,38.6941,12000.0
2014-10-24 12:05:00,47.99,47.99,47.97,47.97,6600.0,38.6941,38.6941,38.678,38.678,6600.0
2014-10-24 12:10:00,47.97,48.01,47.96,48.01,6200.0,38.678,38.7102,38.6699,38.7102,6200.0
2014-10-24 12:15:00,48.01,48.05,48.0,48.02,8900.0,38.7102,38.7425,38.7022,38.7183,8900.0
2014-10-24 12:20:00,48.03,48.03,48.0,48.0,9400.0,38.7264,38.7264,38.7022,38.7022,9400.0
2014-10-24 12:25:00,48.0,48.02,47.99,47.99,12200.0,38.7022,38.7183,38.6941,38.6941,12200.0
2014-10-24 12:30:00,47.98,48.0,47.98,48.0,6800.0,38.6861,38.7022,38.6861,38.7022,6800.0
2014-10-24 12:35:00,47.99,47.99,47.96,47.98,4000.0,38.6941,38.6941,38.6699,38.6861,4000.0
2014-10-24 12:40:00,47.97,47.97,47.95,47.96,4000.0,38.678,38.678,38.6619,38.6699,4000.0
2014-10-24 12:45:00,47.96,47.96,47.94,47.95,3000.0,38.6699,38.6699,38.6538,38.6619,3000.0
2014-10-24 12:50:00,47.95,47.95,47.89,47.91,5700.0,38.6619,38.6619,38.6135,38.6296,5700.0
2014-10-24 12:55:00,47.91,47.93,47.9,47.91,4200.0,38.6296,38.6457,38.6216,38.6296,4200.0
2014-10-24 13:00:00,47.91,47.93,47.88,47.89,10000.0,38.6296,38.6457,38.6054,38.6135,10000.0
2014-10-24 13:05:00,47.89,47.89,47.87,47.88,1600.0,38.6135,38.6135,38.5974,38.6054,1600.0
2014-10-24 13:10:00,47.88,47.88,47.82,47.85,9600.0,38.6054,38.6054,38.5571,38.5812,9600.0
2014-10-24 13:15:00,47.84,47.84,47.82,47.82,3100.0,38.5732,38.5732,38.5571,38.5571,3100.0
2014-10-24 13:20:00,47.83,47.86,47.83,47.86,3200.0,38.5651,38.5893,38.5651,38.5893,3200.0
2014-10-24 13:25:00,47.86,47.9,47.86,47.9,3200.0,38.5893,38.6216,38.5893,38.6216,3200.0
2014-10-24 13:30:00,47.89,47.91,47.88,47.91,4400.0,38.6135,38.6296,38.6054,38.6296,4400.0
2014-10-24 13:35:00,47.91,47.95,47.91,47.94,6900.0,38.6296,38.6619,38.6296,38.6538,6900.0
2014-10-24 13:40:00,47.94,47.95,47.92,47.94,3400.0,38.6538,38.6619,38.6377,38.6538,3400.0
2014-10-24 13:45:00,47.95,47.95,47.91,47.91,4000.0,38.6619,38.6619,38.6296,38.6296,4000.0
2014-10-24 13:50:00,47.93,47.93,47.91,47.93,4300.0,38.6457,38.6457,38.6296,38.6457,4300.0
2014-10-24 13:55:00,47.94,47.98,47.92,47.95,4800.0,38.6538,38.6861,38.6377,38.6619,4800.0
2014-10-24 14:00:00,47.95,47.98,47.95,47.96,1700.0,38.6619,38.6861,38.6619,38.6699,1700.0
2014-10-24 14:05:00,47.97,48.0,47.97,48.0,7700.0,38.678,38.7022,38.678,38.7022,7700.0
2014-10-24 14:10:00,47.99,48.0,47.96,47.97,4300.0,38.6941,38.7022,38.6699,38.678,4300.0
2014-10-24 14:15:00,47.97,48.0,47.96,47.98,23000.0,38.678,38.7022,38.6699,38.6861,23000.0
2014-10-24 14:20:00,47.98,47.99,47.98,47.99,3800.0,38.6861,38.6941,38.6861,38.6941,3800.0
2014-10-24 14:25:00,48.0,48.01,47.98,48.0,8900.0,38.7022,38.7102,38.6861,38.7022,8900.0
2014-10-24 14:30:00,48.0,48.01,47.97,47.98,11700.0,38.7022,38.7102,38.678,38.6861,11700.0
2014-10-24 14:35:00,47.99,48.01,47.97,47.97,27400.0,38.6941,38.7102,38.678,38.678,27400.0
2014-10-24 14:40:00,47.97,48.02,47.97,48.0,34300.0,38.678,38.7183,38.678,38.7022,34300.0
2014-10-24 14:45:00,47.99,48.02,47.99,48.0,15300.0,38.6941,38.7183,38.6941,38.7022,15300.0
2014-10-24 14:50:00,48.0,48.0,47.95,47.95,7300.0,38.7022,38.7022,38.6619,38.6619,7300.0
2014-10-24 14:55:00,47.95,47.96,47.91,47.91,6900.0,38.6619,38.6699,38.6296,38.6296,6900.0
2014-10-24 15:00:00,47.91,47.93,47.9,47.93,14400.0,38.6296,38.6457,38.6216,38.6457,14400.0
2014-10-24 15:05:00,47.92,47.93,47.9,47.91,13900.0,38.6377,38.6457,38.6216,38.6296,13900.0
2014-10-24 15:10:00,47.9,47.91,47.88,47.88,6800.0,38.6216,38.6296,38.6054,38.6054,6800.0
2014-10-24 15:15:00,47.88,47.9,47.85,47.9,21800.0,38.6054,38.6216,38.5812,38.6216,21800.0
2014-10-24 15:20:00,47.91,47.92,47.89,47.92,16700.0,38.6296,38.6377,38.6135,38.6377,16700.0
2014-10-24 15:25:00,47.91,47.93,47.9,47.91,9200.0,38.6296,38.6457,38.6216,38.6296,9200.0
2014-10-24 15:30:00,47.91,47.93,47.89,47.89,22200.0,38.6296,38.6457,38.6135,38.6135,22200.0
2014-10-24 15:35:00,47.9,47.91,47.89,47.9,6600.0,38.6216,38.6296,38.6135,38.6216,6600.0
2014-10-24 15:40:00,47.9,47.96,47.9,47.95,21100.0,38.6216,38.6699,38.6216,38.6619,21100.0
2014-10-24 15:45:00,47.96,48.0,47.95,47.95,40400.0,38.6699,38.7022,38.6619,38.6619,40400.0
2014-10-24 15:50:00,47.96,47.98,47.95,47.96,38200.0,38.6699,38.6861,38.6619,38.6699,38200.0
2014-10-24 15:55:00,47.96,47.98,47.94,47.94,54200.0,38.6699,38.6861,38.6538,38.6538,54200.0
2014-10-27 09:30:00,47.98,48.08,47.95,48.02,46700.0,38.6861,38.7667,38.6619,38.7183,46700.0
2014-10-27 09:35:00,48.03,48.03,47.92,47.94,13700.0,38.7264,38.7264,38.6377,38.6538,13700.0
2014-10-27 09:40:00,47.93,48.04,47.93,48.03,11900.0,38.6457,38.7344,38.6457,38.7264,11900.0
2014-10-27 09:45:00,48.04,48.06,47.93,47.99,10300.0,38.7344,38.7506,38.6457,38.6941,10300.0
2014-10-27 09:50:00,47.96,47.98,47.92,47.96,5100.0,38.6699,38.6861,38.6377,38.6699,5100.0
2014-10-27 09:55:00,47.95,47.97,47.9,47.91,59700.0,38.6619,38.678,38.6216,38.6296,59700.0
2014-10-27 10:00:00,47.94,47.94,47.87,47.9,11100.0,38.6538,38.6538,38.5974,38.6216,11100.0
2014-10-27 10:05:00,47.89,47.97,47.87,47.96,10900.0,38.6135,38.678,38.5974,38.6699,10900.0
2014-10-27 10:10:00,47.97,48.05,47.97,48.03,3800.0,38.678,38.7425,38.678,38.7264,3800.0
2014-10-27 10:15:00,48.03,48.03,47.99,48.0,3800.0,38.7264,38.7264,38.6941,38.7022,3800.0
2014-10-27 10:20:00,48.0,48.04,47.99,48.04,5800.0,38.7022,38.7344,38.6941,38.7344,5800.0
2014-10-27 10:25:00,48.04,48.04,48.01,48.04,3400.0,38.7344,38.7344,38.7102,38.7344,3400.0
2014-10-27 10:30:00,48.04,48.04,48.01,48.02,2500.0,38.7344,38.7344,38.7102,38.7183,2500.0
2014-10-27 10:35:00,48.03,48.03,47.99,48.03,11100.0,38.7264,38.7264,38.6941,38.7264,11100.0
2014-10-27 10:40:00,48.04,48.15,48.04,48.12,8800.0,38.7344,38.8231,38.7344,38.7989,8800.0
2014-10-27 10:45:00,48.14,48.14,48.09,48.11,3600.0,38.8151,38.8151,38.7748,38.7909,3600.0
2014-10-27 10:50:00,48.13,48.13,48.05,48.05,1900.0,38.807,38.807,38.7425,38.7425,1900.0
2014-10-27 10:55:00,48.07,48.07,48.01,48.03,7100.0,38.7586,38.7586,38.7102,38.7264,7100.0
2014-10-27 11:00:00,48.02,48.03,48.0,48.02,2600.0,38.7183,38.7264,38.7022,38.7183,2600.0
2014-10-27 11:05:00,48.03,48.05,48.03,48.05,2200.0,38.7264,38.7425,38.7264,38.7425,2200.0
2014-10-27 11:10:00,48.07,48.12,48.07,48.09,6300.0,38.7586,38.7989,38.7586,38.7748,6300.0
2014-10-27 11:15:00,48.09,48.1,48.08,48.1,9300.0,38.7748,38.7828,38.7667,38.7828,9300.0
2014-10-27 11:20:00,48.12,48.13,48.1,48.13,5900.0,38.7989,38.807,38.7828,38.807,5900.0
2014-10-27 11:25:00,48.12,48.16,48.12,48.16,7000.0,38.7989,38.8312,38.7989,38.8312,7000.0
2014-10-27 11:30:00,48.15,48.18,48.14,48.16,9800.0,38.8231,38.8473,38.8151,38.8312,9800.0
2014-10-27 11:35:00,48.16,48.16,48.12,48.14,7200.0,38.8312,38.8312,38.7989,38.8151,7200.0
2014-10-27 11:40:00,48.14,48.15,48.13,48.13,8300.0,38.8151,38.8231,38.807,38.807,8300.0
2014-10-27 11:45:00,48.13,48.13,48.08,48.11,7500.0,38.807,38.807,38.7667,38.7909,7500.0
2014-10-27 11:50:00,48.12,48.13,48.09,48.12,16000.0,38.7989,38.807,38.7748,38.7989,16000.0
2014-10-27 11:55:00,48.11,48.14,48.11,48.12,8500.0,38.7909,38.8151,38.7909,38.7989,8500.0
2014-10-27 12:00:00,48.11,48.15,48.11,48.15,3300.0,38.7909,38.8231,38.7909,38.8231,3300.0
2014-10-27 12:05:00,48.14,48.2,48.14,48.18,9500.0,38.8151,38.8634,38.8151,38.8473,9500.0
2014-10-27 12:10:00,48.18,48.19,48.16,48.16,2000.0,38.8473,38.8554,38.8312,38.8312,2000.0
2014-10-27 12:15:00,48.17,48.18,48.1,48.18,8100.0,38.8393,38.8473,38.7828,38.8473,8100.0
2014-10-27 12:20:00,48.18,48.19,48.13,48.14,4600.0,38.8473,38.8554,38.807,38.8151,4600.0
2014-10-27 12:25:00,48.14,48.14,48.1,48.11,6800.0,38.8151,38.8151,38.7828,38.7909,6800.0
2014-10-27 12:30:00,48.12,48.12,48.08,48.1,3700.0,38.7989,38.7989,38.7667,38.7828,3700.0
2014-10-27 12:35:00,48.1,48.12,48.1,48.1,3300.0,38.7828,38.7989,38.7828,38.7828,3300.0
2014-10-27 12:40:00,48.11,48.11,48.07,48.1,4200.0,38.7909,38.7909,38.7586,38.7828,4200.0
2014-10-27 12:45:00,48.1,48.12,48.07,48.07,8000.0,38.7828,38.7989,38.7586,38.7586,8000.0
2014-10-27 12:50:00,48.07,48.09,48.07,48.09,3400.0,38.7586,38.7748,38.7586,38.7748,3400.0
2014-10-27 12:55:00,48.09,48.12,48.09,48.11,15500.0,38.7748,38.7989,38.7748,38.7909,15500.0
2014-10-27 13:00:00,48.12,48.16,48.11,48.15,16600.0,38.7989,38.8312,38.7909,38.8231,16600.0
2014-10-27 13:05:00,48.15,48.18,48.15,48.17,7600.0,38.8231,38.8473,38.8231,38.8393,7600.0
2014-10-27 13:10:00,48.16,48.2,48.15,48.2,8900.0,38.8312,38.8634,38.8231,38.8634,8900.0
2014-10-27 13:15:00,48.2,48.22,48.19,48.22,10200.0,38.8634,38.8796,38.8554,38.8796,10200.0
2014-10-27 13:20:00,48.2,48.21,48.19,48.21,5400.0,38.8634,38.8715,38.8554,38.8715,5400.0
2014-10-27 13:25:00,48.19,48.19,48.17,48.18,4400.0,38.8554,38.8554,38.8393,38.8473,4400.0
2014-10-27 13:30:00,48.18,48.19,48.16,48.17,11800.0,38.8473,38.8554,38.8312,38.8393,11800.0
2014-10-27 13:35:00,48.16,48.17,48.15,48.15,10700.0,38.8312,38.8393,38.8231,38.8231,10700.0
2014-10-27 13:40:00,48.14,48.17,48.13,48.16,7100.0,38.8151,38.8393,38.807,38.8312,7100.0
2014-10-27 13:45:00,48.15,48.17,48.14,48.16,6700.0,38.8231,38.8393,38.8151,38.8312,6700.0
2014-10-27 13:50:00,48.17,48.18,48.14,48.15,27500.0,38.8393,38.8473,38.8151,38.8231,27500.0
2014-10-27 13:55:00,48.15,48.16,48.13,48.13,4000.0,38.8231,38.8312,38.807,38.807,4000.0
2014-10-27 14:00:00,48.14,48.14,48.12,48.13,5500.0,38.8151,38.8151,38.7989,38.807,5500.0
2014-10-27 14:05:00,48.14,48.17,48.13,48.17,8700.0,38.8151,38.8393,38.807,38.8393,8700.0
2014-10-27 14:10:00,48.18,48.2,48.17,48.18,8900.0,38.8473,38.8634,38.8393,38.8473,8900.0
2014-10-27 14:15:00,48.18,48.21,48.18,48.2,4900.0,38.8473,38.8715,38.8473,38.8634,4900.0
2014-10-27 14:20:00,48.22,48.22,48.2,48.21,3000.0,38.8796,38.8796,38.8634,38.8715,3000.0
2014-10-27 14:25:00,48.19,48.2,48.15,48.18,5000.0,38.8554,38.8634,38.8231,38.8473,5000.0
2014-10-27 14:30:00,48.18,48.2,48.14,48.2,7800.0,38.8473,38.8634,38.8151,38.8634,7800.0
2014-10-27 14:35:00,48.2,48.21,48.18,48.19,5900.0,38.8634,38.8715,38.8473,38.8554,5900.0
2014-10-27 14:40:00,48.2,48.22,48.19,48.21,7000.0,38.8634,38.8796,38.8554,38.8715,7000.0
2014-10-27 14:45:00,48.2,48.2,48.17,48.19,7500.0,38.8634,38.8634,38.8393,38.8554,7500.0
2014-10-27 14:50:00,48.19,48.2,48.17,48.17,6700.0,38.8554,38.8634,38.8393,38.8393,6700.0
2014-10-27 14:55:00,48.16,48.17,48.14,48.16,9500.0,38.8312,38.8393,38.8151,38.8312,9500.0
2014-10-27 15:00:00,48.17,48.19,48.14,48.15,17400.0,38.8393,38.8554,38.8151,38.8231,17400.0
2014-10-27 15:05:00,48.14,48.16,48.1,48.1,17800.0,38.8151,38.8312,38.7828,38.7828,17800.0
2014-10-27 15:10:00,48.11,48.12,48.09,48.1,13800.0,38.7909,38.7989,38.7748,38.7828,13800.0
2014-10-27 15:15:00,48.1,48.13,48.08,48.1,48200.0,38.7828,38.807,38.7667,38.7828,48200.0
2014-10-27 15:20:00,48.1,48.11,48.08,48.09,9200.0,38.7828,38.7909,38.7667,38.7748,9200.0
2014-10-27 15:25:00,48.1,48.11,48.08,48.09,10200.0,38.7828,38.7909,38.7667,38.7748,10200.0
2014-10-27 15:30:00,48.09,48.11,48.08,48.1,17000.0,38.7748,38.7909,38.7667,38.7828,17000.0
2014-10-27 15:35:00,48.11,48.11,48.09,48.1,18100.0,38.7909,38.7909,38.7748,38.7828,18100.0
2014-10-27 15:40:00,48.1,48.13,48.09,48.13,18100.0,38.7828,38.807,38.7748,38.807,18100.0
2014-10-27 15:45:00,48.13,48.14,48.11,48.13,19800.0,38.807,38.8151,38.7909,38.807,19800.0
2014-10-27 15:50:00,48.14,48.15,48.11,48.15,19900.0,38.8151,38.8231,38.7909,38.8231,19900.0
2014-10-27 15:55:00,48.15,48.17,48.09,48.11,66100.0,38.8231,38.8393,38.7748,38.7909,66100.0
2014-10-28 09:30:00,48.33,48.36,48.14,48.15,30900.0,38.9683,38.9925,38.8151,38.8231,30900.0
2014-10-28 09:35:00,48.16,48.34,48.13,48.28,16400.0,38.8312,38.9763,38.807,38.9279,16400.0
2014-10-28 09:40:00,48.27,48.28,48.23,48.23,18700.0,38.9199,38.9279,38.8876,38.8876,18700.0
2014-10-28 09:45:00,48.23,48.23,48.18,48.2,8000.0,38.8876,38.8876,38.8473,38.8634,8000.0
2014-10-28 09:50:00,48.2,48.31,48.19,48.31,7600.0,38.8634,38.9521,38.8554,38.9521,7600.0
2014-10-28 09:55:00,48.3,48.3,48.21,48.23,15400.0,38.9441,38.9441,38.8715,38.8876,15400.0
2014-10-28 10:00:00,48.24,48.3,48.21,48.24,14600.0,38.8957,38.9441,38.8715,38.8957,14600.0
2014-10-28 10:05:00,48.26,48.27,48.2,48.21,7100.0,38.9118,38.9199,38.8634,38.8715,7100.0
2014-10-28 10:10:00,48.21,48.21,48.19,48.2,15200.0,38.8715,38.8715,38.8554,38.8634,15200.0
2014-10-28 10:15:00,48.19,48.21,48.14,48.14,19000.0,38.8554,38.8715,38.8151,38.8151,19000.0
2014-10-28 10:20:00,48.13,48.14,48.09,48.13,16100.0,38.807,38.8151,38.7748,38.807,16100.0
2014-10-28 10:25:00,48.14,48.2,48.12,48.19,21500.0,38.8151,38.8634,38.7989,38.8554,21500.0
2014-10-28 10:30:00,48.18,48.19,48.12,48.12,13100.0,38.8473,38.8554,38.7989,38.7989,13100.0
2014-10-28 10:35:00,48.12,48.15,48.11,48.15,10000.0,38.7989,38.8231,38.7909,38.8231,10000.0
2014-10-28 10:40:00,48.14,48.16,48.13,48.16,10000.0,38.8151,38.8312,38.807,38.8312,10000.0
2014-10-28 10:45:00,48.16,48.17,48.12,48.15,17600.0,38.8312,38.8393,38.7989,38.8231,17600.0
2014-10-28 10:50:00,48.14,48.14,48.11,48.12,6300.0,38.8151,38.8151,38.7909,38.7989,6300.0
2014-10-28 10:55:00,48.12,48.17,48.12,48.14,10600.0,38.7989,38.8393,38.7989,38.8151,10600.0
2014-10-28 11:00:00,48.13,48.16,48.12,48.14,9700.0,38.807,38.8312,38.7989,38.8151,9700.0
2014-10-28 11:05:00,48.14,48.2,48.13,48.19,16200.0,38.8151,38.8634,38.807,38.8554,16200.0
2014-10-28 11:10:00,48.19,48.21,48.19,48.2,3500.0,38.8554,38.8715,38.8554,38.8634,3500.0
2014-10-28 11:15:00,48.2,48.24,48.18,48.22,8900.0,38.8634,38.8957,38.8473,38.8796,8900.0
2014-10-28 11:20:00,48.22,48.25,48.19,48.2,7700.0,38.8796,38.9038,38.8554,38.8634,7700.0
2014-10-28 11:25:00,48.21,48.24,48.2,48.22,17800.0,38.8715,38.8957,38.8634,38.8796,17800.0
2014-10-28 11:30:00,48.23,48.23,48.18,48.18,10400.0,38.8876,38.8876,38.8473,38.8473,10400.0
2014-10-28 11:35:00,48.18,48.18,48.13,48.15,17200.0,38.8473,38.8473,38.807,38.8231,17200.0
2014-10-28 11:40:00,48.14,48.24,48.14,48.2,22400.0,38.8151,38.8957,38.8151,38.8634,22400.0
2014-10-28 11:45:00,48.2,48.21,48.19,48.19,5500.0,38.8634,38.8715,38.8554,38.8554,5500.0
2014-10-28 11:50:00,48.19,48.19,48.17,48.18,4500.0,38.8554,38.8554,38.8393,38.8473,4500.0
2014-10-28 11:55:00,48.18,48.21,48.17,48.19,9600.0,38.8473,38.8715,38.8393,38.8554,9600.0
2014-10-28 12:00:00,48.19,48.21,48.18,48.21,7300.0,38.8554,38.8715,38.8473,38.8715,7300.0
2014-10-28 12:05:00,48.21,48.22,48.18,48.18,7100.0,38.8715,38.8796,38.8473,38.8473,7100.0
2014-10-28 12:10:00,48.19,48.2,48.18,48.18,6700.0,38.8554,38.8634,38.8473,38.8473,6700.0
2014-10-28 12:15:00,48.19,48.2,48.18,48.19,4000.0,38.8554,38.8634,38.8473,38.8554,4000.0
2014-10-28 12:20:00,48.19,48.19,48.17,48.18,7200.0,38.8554,38.8554,38.8393,38.8473,7200.0
2014-10-28 12:25:00,48.18,48.2,48.17,48.18,18000.0,38.8473,38.8634,38.8393,38.8473,18000.0
2014-10-28 12:30:00,48.17,48.19,48.16,48.18,9200.0,38.8393,38.8554,38.8312,38.8473,9200.0
2014-10-28 12:35:00,48.18,48.19,48.13,48.14,5300.0,38.8473,38.8554,38.807,38.8151,5300.0
2014-10-28 12:40:00,48.14,48.15,48.13,48.14,11800.0,38.8151,38.8231,38.807,38.8151,11800.0
2014-10-28 12:45:00,48.14,48.14,48.09,48.09,15700.0,38.8151,38.8151,38.7748,38.7748,15700.0
2014-10-28 12:50:00,48.09,48.1,48.04,48.08,20500.0,38.7748,38.7828,38.7344,38.7667,20500.0
2014-10-28 12:55:00,48.08,48.08,48.06,48.07,11300.0,38.7667,38.7667,38.7506,38.7586,11300.0
2014-10-28 13:00:00,48.08,48.09,48.06,48.08,13000.0,38.7667,38.7748,38.7506,38.7667,13000.0
2014-10-28 13:05:00,48.09,48.09,48.07,48.08,4700.0,38.7748,38.7748,38.7586,38.7667,4700.0
2014-10-28 13:10:00,48.08,48.13,48.07,48.13,12900.0,38.7667,38.807,38.7586,38.807,12900.0
2014-10-28 13:15:00,48.13,48.14,48.11,48.13,4900.0,38.807,38.8151,38.7909,38.807,4900.0
2014-10-28 13:20:00,48.14,48.2,48.14,48.19,12200.0,38.8151,38.8634,38.8151,38.8554,12200.0
2014-10-28 13:25:00,48.18,48.2,48.17,48.2,4800.0,38.8473,38.8634,38.8393,38.8634,4800.0
2014-10-28 13:30:00,48.2,48.21,48.2,48.21,7700.0,38.8634,38.8715,38.8634,38.8715,7700.0
2014-10-28 13:35:00,48.21,48.22,48.21,48.21,7800.0,38.8715,38.8796,38.8715,38.8715,7800.0
2014-10-28 13:40:00,48.21,48.21,48.2,48.2,4600.0,38.8715,38.8715,38.8634,38.8634,4600.0
2014-10-28 13:45:00,48.19,48.21,48.18,48.18,19800.0,38.8554,38.8715,38.8473,38.8473,19800.0
2014-10-28 13:50:00,48.18,48.19,48.17,48.17,8800.0,38.8473,38.8554,38.8393,38.8393,8800.0
2014-10-28 13:55:00,48.17,48.18,48.13,48.13,9200.0,38.8393,38.8473,38.807,38.807,9200.0
2014-10-28 14:00:00,48.14,48.15,48.12,48.14,8300.0,38.8151,38.8231,38.7989,38.8151,8300.0
2014-10-28 14:05:00,48.14,48.15,48.13,48.13,4900.0,38.8151,38.8231,38.807,38.807,4900.0
2014-10-28 14:10:00,48.14,48.18,48.13,48.17,9000.0,38.8151,38.8473,38.807,38.8393,9000.0
2014-10-28 14:15:00,48.18,48.18,48.16,48.16,5400.0,38.8473,38.8473,38.8312,38.8312,5400.0
2014-10-28 14:20:00,48.15,48.18,48.15,48.18,6400.0,38.8231,38.8473,38.8231,38.8473,6400.0
2014-10-28 14:25:00,48.18,48.22,48.18,48.22,20500.0,38.8473,38.8796,38.8473,38.8796,20500.0
2014-10-28 14:30:00,48.22,48.24,48.22,48.24,8400.0,38.8796,38.8957,38.8796,38.8957,8400.0
2014-10-28 14:35:00,48.23,48.24,48.22,48.22,7100.0,38.8876,38.8957,38.8796,38.8796,7100.0
2014-10-28 14:40:00,48.23,48.23,48.21,48.21,3100.0,38.8876,38.8876,38.8715,38.8715,3100.0
2014-10-28 14:45:00,48.21,48.21,48.19,48.2,12700.0,38.8715,38.8715,38.8554,38.8634,12700.0
2014-10-28 14:50:00,48.21,48.22,48.2,48.22,8400.0,38.8715,38.8796,38.8634,38.8796,8400.0
2014-10-28 14:55:00,48.21,48.24,48.21,48.24,6600.0,38.8715,38.8957,38.8715,38.8957,6600.0
2014-10-28 15:00:00,48.23,48.3,48.23,48.29,12900.0,38.8876,38.9441,38.8876,38.936,12900.0
2014-10-28 15:05:00,48.3,48.31,48.27,48.29,12500.0,38.9441,38.9521,38.9199,38.936,12500.0
2014-10-28 15:10:00,48.29,48.32,48.29,48.31,10900.0,38.936,38.9602,38.936,38.9521,10900.0
2014-10-28 15:15:00,48.31,48.34,48.31,48.32,11700.0,38.9521,38.9763,38.9521,38.9602,11700.0
2014-10-28 15:20:00,48.32,48.34,48.31,48.33,17400.0,38.9602,38.9763,38.9521,38.9683,17400.0
2014-10-28 15:25:00,48.33,48.36,48.32,48.35,16400.0,38.9683,38.9925,38.9602,38.9844,16400.0
2014-10-28 15:30:00,48.35,48.38,48.34,48.37,17600.0,38.9844,39.0086,38.9763,39.0005,17600.0
2014-10-28 15:35:00,48.36,48.38,48.35,48.38,26200.0,38.9925,39.0086,38.9844,39.0086,26200.0
2014-10-28 15:40:00,48.38,48.4,48.35,48.38,65900.0,39.0086,39.0247,38.9844,39.0086,65900.0
2014-10-28 15:45:00,48.38,48.38,48.28,48.28,38600.0,39.0086,39.0086,38.9279,38.9279,38600.0
2014-10-28 15:50:00,48.29,48.32,48.28,48.32,33900.0,38.936,38.9602,38.9279,38.9602,33900.0
2014-10-28 15:55:00,48.32,48.42,48.32,48.41,127700.0,38.9602,39.0408,38.9602,39.0328,127700.0
2014-10-29 09:30:00,48.38,48.39,47.88,48.32,30200.0,39.0086,39.0166,38.6054,38.9602,30200.0
2014-10-29 09:35:00,48.39,48.47,48.32,48.36,17100.0,39.0166,39.0811,38.9602,38.9925,17100.0
2014-10-29 09:40:00,48.33,48.37,48.33,48.33,9700.0,38.9683,39.0005,38.9683,38.9683,9700.0
2014-10-29 09:45:00,48.35,48.4,48.32,48.35,14400.0,38.9844,39.0247,38.9602,38.9844,14400.0
2014-10-29 09:50:00,48.35,48.35,48.29,48.3,4700.0,38.9844,38.9844,38.936,38.9441,4700.0
2014-10-29 09:55:00,48.31,48.37,48.3,48.35,16400.0,38.9521,39.0005,38.9441,38.9844,16400.0
2014-10-29 10:00:00,48.34,48.34,48.22,48.22,7500.0,38.9763,38.9763,38.8796,38.8796,7500.0
2014-10-29 10:05:00,48.22,48.45,48.2,48.45,84300.0,38.8796,39.065,38.8634,39.065,84300.0
2014-10-29 10:10:00,48.46,48.5,48.45,48.47,26500.0,39.0731,39.1053,39.065,39.0811,26500.0
2014-10-29 10:15:00,48.47,48.5,48.47,48.47,11000.0,39.0811,39.1053,39.0811,39.0811,11000.0
2014-10-29 10:20:00,48.45,48.46,48.41,48.43,7100.0,39.065,39.0731,39.0328,39.0489,7100.0
2014-10-29 10:25:00,48.43,48.44,48.35,48.36,10900.0,39.0489,39.057,38.9844,38.9925,10900.0
2014-10-29 10:30:00,48.36,48.36,48.21,48.23,15200.0,38.9925,38.9925,38.8715,38.8876,15200.0
2014-10-29 10:35:00,48.24,48.27,48.21,48.21,7700.0,38.8957,38.9199,38.8715,38.8715,7700.0
2014-10-29 10:40:00,48.21,48.21,48.11,48.12,29500.0,38.8715,38.8715,38.7909,38.7989,29500.0
2014-10-29 10:45:00,48.12,48.12,47.93,47.94,50900.0,38.7989,38.7989,38.6457,38.6538,50900.0
2014-10-29 10:50:00,47.94,47.94,47.44,47.51,125200.0,38.6538,38.6538,38.2507,38.3071,125200.0
2014-10-29 10:55:00,47.51,47.51,47.11,47.13,197200.0,38.3071,38.3071,37.9846,38.0007,197200.0
2014-10-29 11:00:00,47.14,47.33,46.92,46.93,200500.0,38.0088,38.162,37.8314,37.8394,200500.0
2014-10-29 11:05:00,46.91,46.95,46.58,46.8,310600.0,37.8233,37.8556,37.5572,37.7346,310600.0
2014-10-29 11:10:00,46.79,47.08,46.48,46.67,262500.0,37.7266,37.9604,37.4766,37.6298,262500.0
2014-10-29 11:15:00,46.71,46.92,46.6,46.87,147900.0,37.6621,37.8314,37.5734,37.7911,147900.0
2014-10-29 11:20:00,46.89,47.37,46.89,47.37,70900.0,37.8072,38.1942,37.8072,38.1942,70900.0
2014-10-29 11:25:00,47.37,47.81,47.27,47.76,84900.0,38.1942,38.549,38.1136,38.5087,84900.0
2014-10-29 11:30:00,47.75,47.77,47.62,47.73,41300.0,38.5006,38.5167,38.3958,38.4845,41300.0
2014-10-29 11:35:00,47.72,47.76,47.62,47.65,39300.0,38.4764,38.5087,38.3958,38.42,39300.0
2014-10-29 11:40:00,47.66,47.77,47.65,47.67,29600.0,38.428,38.5167,38.42,38.4361,29600.0
2014-10-29 11:45:00,47.67,47.74,47.66,47.74,23700.0,38.4361,38.4925,38.428,38.4925,23700.0
2014-10-29 11:50:00,47.73,47.74,47.62,47.68,27700.0,38.4845,38.4925,38.3958,38.4442,27700.0
2014-10-29 11:55:00,47.69,47.77,47.68,47.76,48400.0,38.4522,38.5167,38.4442,38.5087,48400.0
2014-10-29 12:00:00,47.76,47.76,47.44,47.52,37800.0,38.5087,38.5087,38.2507,38.3152,37800.0
2014-10-29 12:05:00,47.52,47.69,47.51,47.63,38300.0,38.3152,38.4522,38.3071,38.4039,38300.0
2014-10-29 12:10:00,47.63,47.78,47.63,47.78,12200.0,38.4039,38.5248,38.4039,38.5248,12200.0
2014-10-29 12:15:00,47.78,47.78,47.7,47.71,16100.0,38.5248,38.5248,38.4603,38.4684,16100.0
2014-10-29 12:20:00,47.72,47.72,47.62,47.64,15100.0,38.4764,38.4764,38.3958,38.4119,15100.0
2014-10-29 12:25:00,47.64,47.64,47.58,47.62,19400.0,38.4119,38.4119,38.3635,38.3958,19400.0
2014-10-29 12:30:00,47.62,47.62,47.56,47.58,19200.0,38.3958,38.3958,38.3474,38.3635,19200.0
2014-10-29 12:35:00,47.57,47.61,47.55,47.59,14900.0,38.3555,38.3877,38.3394,38.3716,14900.0
2014-10-29 12:40:00,47.6,47.61,47.47,47.47,25200.0,38.3797,38.3877,38.2748,38.2748,25200.0
2014-10-29 12:45:00,47.46,47.51,47.41,47.43,19100.0,38.2668,38.3071,38.2265,38.2426,19100.0
2014-10-29 12:50:00,47.43,47.48,47.36,47.36,30400.0,38.2426,38.2829,38.1862,38.1862,30400.0
2014-10-29 12:55:00,47.37,47.39,47.24,47.24,30000.0,38.1942,38.2103,38.0894,38.0894,30000.0
2014-10-29 13:00:00,47.26,47.34,47.23,47.32,30600.0,38.1055,38.17,38.0813,38.1539,30600.0
2014-10-29 13:05:00,47.32,47.41,47.29,47.37,23800.0,38.1539,38.2265,38.1297,38.1942,23800.0
2014-10-29 13:10:00,47.37,47.4,47.2,47.33,32500.0,38.1942,38.2184,38.0571,38.162,32500.0
2014-10-29 13:15:00,47.34,47.49,47.33,47.47,27300.0,38.17,38.291,38.162,38.2748,27300.0
2014-10-29 13:20:00,47.47,47.58,47.47,47.48,23500.0,38.2748,38.3635,38.2748,38.2829,23500.0
2014-10-29 13:25:00,47.5,47.52,47.47,47.52,9400.0,38.299,38.3152,38.2748,38.3152,9400.0
2014-10-29 13:30:00,47.52,47.53,47.47,47.48,24200.0,38.3152,38.3232,38.2748,38.2829,24200.0
2014-10-29 13:35:00,47.48,47.48,47.34,47.35,38200.0,38.2829,38.2829,38.17,38.1781,38200.0
2014-10-29 13:40:00,47.36,47.42,47.36,47.4,29200.0,38.1862,38.2345,38.1862,38.2184,29200.0
2014-10-29 13:45:00,47.4,47.45,47.36,47.41,25300.0,38.2184,38.2587,38.1862,38.2265,25300.0
2014-10-29 13:50:00,47.41,47.71,47.41,47.62,43500.0,38.2265,38.4684,38.2265,38.3958,43500.0
2014-10-29 13:55:00,47.64,47.65,47.48,47.48,19900.0,38.4119,38.42,38.2829,38.2829,19900.0
2014-10-29 14:00:00,47.48,47.5,47.35,47.35,43500.0,38.2829,38.299,38.1781,38.1781,43500.0
2014-10-29 14:05:00,47.36,47.39,47.22,47.28,32400.0,38.1862,38.2103,38.0733,38.1217,32400.0
2014-10-29 14:10:00,47.31,47.37,47.3,47.3,32500.0,38.1458,38.1942,38.1378,38.1378,32500.0
2014-10-29 14:15:00,47.29,47.3,47.12,47.25,46300.0,38.1297,38.1378,37.9926,38.0975,46300.0
2014-10-29 14:20:00,47.24,47.46,47.24,47.46,41400.0,38.0894,38.2668,38.0894,38.2668,41400.0
2014-10-29 14:25:00,47.47,47.5,47.42,47.46,40500.0,38.2748,38.299,38.2345,38.2668,40500.0
2014-10-29 14:30:00,47.48,47.53,47.43,47.53,32800.0,38.2829,38.3232,38.2426,38.3232,32800.0
2014-10-29 14:35:00,47.54,47.64,47.52,47.55,46400.0,38.3313,38.4119,38.3152,38.3394,46400.0
2014-10-29 14:40:00,47.53,47.62,47.53,47.57,23500.0,38.3232,38.3958,38.3232,38.3555,23500.0
2014-10-29 14:45:00,47.57,47.58,47.44,47.46,27000.0,38.3555,38.3635,38.2507,38.2668,27000.0
2014-10-29 14:50:00,47.47,47.47,47.36,47.45,74000.0,38.2748,38.2748,38.1862,38.2587,74000.0
2014-10-29 14:55:00,47.45,47.46,47.4,47.45,57000.0,38.2587,38.2668,38.2184,38.2587,57000.0
2014-10-29 15:00:00,47.44,47.46,47.39,47.41,74300.0,38.2507,38.2668,38.2103,38.2265,74300.0
2014-10-29 15:05:00,47.4,47.4,47.2,47.23,41700.0,38.2184,38.2184,38.0571,38.0813,41700.0
2014-10-29 15:10:00,47.23,47.38,47.23,47.37,45300.0,38.0813,38.2023,38.0813,38.1942,45300.0
2014-10-29 15:15:00,47.37,47.5,47.37,47.45,195600.0,38.1942,38.299,38.1942,38.2587,195600.0
2014-10-29 15:20:00,47.46,47.49,47.42,47.47,236300.0,38.2668,38.291,38.2345,38.2748,236300.0
2014-10-29 15:25:00,47.48,47.59,47.48,47.55,44500.0,38.2829,38.3716,38.2829,38.3394,44500.0
2014-10-29 15:30:00,47.56,47.66,47.55,47.62,66500.0,38.3474,38.428,38.3394,38.3958,66500.0
2014-10-29 15:35:00,47.62,47.76,47.61,47.76,54100.0,38.3958,38.5087,38.3877,38.5087,54100.0
2014-10-29 15:40:00,47.76,47.76,47.66,47.73,77200.0,38.5087,38.5087,38.428,38.4845,77200.0
2014-10-29 15:45:00,47.72,47.76,47.69,47.73,63600.0,38.4764,38.5087,38.4522,38.4845,63600.0
2014-10-29 15:50:00,47.74,47.74,47.7,47.73,45700.0,38.4925,38.4925,38.4603,38.4845,45700.0
2014-10-29 15:55:00,47.73,47.79,47.66,47.74,132900.0,38.4845,38.5329,38.428,38.4925,132900.0
2014-10-30 09:30:00,47.73,47.94,47.7,47.81,53300.0,38.4845,38.6538,38.4603,38.549,53300.0
2014-10-30 09:35:00,47.81,47.95,47.77,47.95,25400.0,38.549,38.6619,38.5167,38.6619,25400.0
2014-10-30 09:40:00,47.94,48.0,47.83,48.0,26300.0,38.6538,38.7022,38.5651,38.7022,26300.0
2014-10-30 09:45:00,47.98,48.39,47.96,48.32,48600.0,38.6861,39.0166,38.6699,38.9602,48600.0
2014-10-30 09:50:00,48.31,48.42,48.21,48.25,65700.0,38.9521,39.0408,38.8715,38.9038,65700.0
2014-10-30 09:55:00,48.24,48.26,48.16,48.19,22100.0,38.8957,38.9118,38.8312,38.8554,22100.0
2014-10-30 10:00:00,48.18,48.18,48.07,48.12,36800.0,38.8473,38.8473,38.7586,38.7989,36800.0
2014-10-30 10:05:00,48.12,48.27,48.12,48.25,33300.0,38.7989,38.9199,38.7989,38.9038,33300.0
2014-10-30 10:10:00,48.26,48.28,48.22,48.28,24200.0,38.9118,38.9279,38.8796,38.9279,24200.0
2014-10-30 10:15:00,48.28,48.37,48.21,48.3,30500.0,38.9279,39.0005,38.8715,38.9441,30500.0
2014-10-30 10:20:00,48.29,48.34,48.26,48.33,16000.0,38.936,38.9763,38.9118,38.9683,16000.0
2014-10-30 10:25:00,48.32,48.37,48.32,48.33,13600.0,38.9602,39.0005,38.9602,38.9683,13600.0
2014-10-30 10:30:00,48.33,48.36,48.24,48.27,21600.0,38.9683,38.9925,38.8957,38.9199,21600.0
2014-10-30 10:35:00,48.27,48.38,48.25,48.37,27100.0,38.9199,39.0086,38.9038,39.0005,27100.0
2014-10-30 10:40:00,48.37,48.38,48.34,48.35,32300.0,39.0005,39.0086,38.9763,38.9844,32300.0
2014-10-30 10:45:00,48.35,48.36,48.32,48.35,38500.0,38.9844,38.9925,38.9602,38.9844,38500.0
2014-10-30 10:50:00,48.35,48.4,48.34,48.35,41700.0,38.9844,39.0247,38.9763,38.9844,41700.0
2014-10-30 10:55:00,48.35,48.37,48.34,48.36,91300.0,38.9844,39.0005,38.9763,38.9925,91300.0
2014-10-30 11:00:00,48.35,48.36,48.3,48.35,36900.0,38.9844,38.9925,38.9441,38.9844,36900.0
2014-10-30 11:05:00,48.36,48.46,48.32,48.46,21600.0,38.9925,39.0731,38.9602,39.0731,21600.0
2014-10-30 11:10:00,48.46,48.56,48.46,48.55,67700.0,39.0731,39.1537,39.0731,39.1456,67700.0
2014-10-30 11:15:00,48.56,48.63,48.56,48.63,33600.0,39.1537,39.2102,39.1537,39.2102,33600.0
2014-10-30 11:20:00,48.63,48.65,48.57,48.63,36100.0,39.2102,39.2263,39.1618,39.2102,36100.0
2014-10-30 11:25:00,48.63,48.64,48.58,48.59,29400.0,39.2102,39.2182,39.1698,39.1779,29400.0
2014-10-30 11:30:00,48.59,48.61,48.57,48.59,41600.0,39.1779,39.194,39.1618,39.1779,41600.0
2014-10-30 11:35:00,48.59,48.61,48.57,48.59,23500.0,39.1779,39.194,39.1618,39.1779,23500.0
2014-10-30 11:40:00,48.59,48.61,48.49,48.5,44700.0,39.1779,39.194,39.0973,39.1053,44700.0
2014-10-30 11:45:00,48.5,48.52,48.47,48.5,49900.0,39.1053,39.1215,39.0811,39.1053,49900.0
2014-10-30 11:50:00,48.51,48.57,48.51,48.57,12000.0,39.1134,39.1618,39.1134,39.1618,12000.0
2014-10-30 11:55:00,48.58,48.6,48.55,48.58,19000.0,39.1698,39.186,39.1456,39.1698,19000.0
2014-10-30 12:00:00,48.58,48.59,48.57,48.57,12200.0,39.1698,39.1779,39.1618,39.1618,12200.0
2014-10-30 12:05:00,48.58,48.58,48.43,48.45,27300.0,39.1698,39.1698,39.0489,39.065,27300.0
2014-10-30 12:10:00,48.45,48.47,48.4,48.44,37400.0,39.065,39.0811,39.0247,39.057,37400.0
2014-10-30 12:15:00,48.44,48.47,48.4,48.44,25600.0,39.057,39.0811,39.0247,39.057,25600.0
2014-10-30 12:20:00,48.43,48.46,48.4,48.44,22600.0,39.0489,39.0731,39.0247,39.057,22600.0
2014-10-30 12:25:00,48.44,48.52,48.44,48.5,9000.0,39.057,39.1215,39.057,39.1053,9000.0
2014-10-30 12:30:00,48.52,48.53,48.5,48.51,14500.0,39.1215,39.1295,39.1053,39.1134,14500.0
2014-10-30 12:35:00,48.53,48.54,48.5,48.53,13200.0,39.1295,39.1376,39.1053,39.1295,13200.0
2014-10-30 12:40:00,48.52,48.55,48.52,48.53,12500.0,39.1215,39.1456,39.1215,39.1295,12500.0
2014-10-30 12:45:00,48.53,48.55,48.52,48.54,13100.0,39.1295,39.1456,39.1215,39.1376,13100.0
2014-10-30 12:50:00,48.54,48.62,48.53,48.61,9100.0,39.1376,39.2021,39.1295,39.194,9100.0
2014-10-30 12:55:00,48.62,48.64,48.61,48.61,14900.0,39.2021,39.2182,39.194,39.194,14900.0
2014-10-30 13:00:00,48.6,48.66,48.6,48.65,8400.0,39.186,39.2343,39.186,39.2263,8400.0
2014-10-30 13:05:00,48.65,48.69,48.65,48.67,6500.0,39.2263,39.2585,39.2263,39.2424,6500.0
2014-10-30 13:10:00,48.67,48.68,48.63,48.64,14600.0,39.2424,39.2505,39.2102,39.2182,14600.0
2014-10-30 13:15:00,48.64,48.75,48.64,48.67,30400.0,39.2182,39.3069,39.2182,39.2424,30400.0
2014-10-30 13:20:00,48.67,48.7,48.66,48.67,31700.0,39.2424,39.2666,39.2343,39.2424,31700.0
2014-10-30 13:25:00,48.67,48.68,48.66,48.67,15500.0,39.2424,39.2505,39.2343,39.2424,15500.0
2014-10-30 13:30:00,48.67,48.68,48.63,48.65,25800.0,39.2424,39.2505,39.2102,39.2263,25800.0
2014-10-30 13:35:00,48.66,48.71,48.63,48.65,7600.0,39.2343,39.2747,39.2102,39.2263,7600.0
2014-10-30 13:40:00,48.64,48.66,48.6,48.6,9500.0,39.2182,39.2343,39.186,39.186,9500.0
2014-10-30 13:45:00,48.61,48.65,48.58,48.6,28400.0,39.194,39.2263,39.1698,39.186,28400.0
2014-10-30 13:50:00,48.59,48.61,48.57,48.6,11800.0,39.1779,39.194,39.1618,39.186,11800.0
2014-10-30 13:55:00,48.59,48.65,48.59,48.61,14400.0,39.1779,39.2263,39.1779,39.194,14400.0
2014-10-30 14:00:00,48.62,48.62,48.58,48.62,17400.0,39.2021,39.2021,39.1698,39.2021,17400.0
2014-10-30 14:05:00,48.61,48.65,48.57,48.6,15700.0,39.194,39.2263,39.1618,39.186,15700.0
2014-10-30 14:10:00,48.6,48.63,48.59,48.6,15800.0,39.186,39.2102,39.1779,39.186,15800.0
2014-10-30 14:15:00,48.6,48.6,48.54,48.56,13400.0,39.186,39.186,39.1376,39.1537,13400.0
2014-10-30 14:20:00,48.56,48.6,48.56,48.59,14500.0,39.1537,39.186,39.1537,39.1779,14500.0
2014-10-30 14:25:00,48.59,48.61,48.59,48.59,22600.0,39.1779,39.194,39.1779,39.1779,22600.0
2014-10-30 14:30:00,48.59,48.62,48.59,48.62,8700.0,39.1779,39.2021,39.1779,39.2021,8700.0
2014-10-30 14:35:00,48.62,48.64,48.6,48.6,22400.0,39.2021,39.2182,39.186,39.186,22400.0
2014-10-30 14:40:00,48.59,48.62,48.58,48.59,20000.0,39.1779,39.2021,39.1698,39.1779,20000.0
2014-10-30 14:45:00,48.59,48.6,48.46,48.47,19800.0,39.1779,39.186,39.0731,39.0811,19800.0
2014-10-30 14:50:00,48.46,48.48,48.41,48.41,16000.0,39.0731,39.0892,39.0328,39.0328,16000.0
2014-10-30 14:55:00,48.41,48.41,48.37,48.37,17100.0,39.0328,39.0328,39.0005,39.0005,17100.0
2014-10-30 15:00:00,48.37,48.39,48.34,48.35,24300.0,39.0005,39.0166,38.9763,38.9844,24300.0
2014-10-30 15:05:00,48.35,48.4,48.34,48.38,20300.0,38.9844,39.0247,38.9763,39.0086,20300.0
2014-10-30 15:10:00,48.38,48.41,48.38,48.4,28700.0,39.0086,39.0328,39.0086,39.0247,28700.0
2014-10-30 15:15:00,48.39,48.46,48.39,48.46,15400.0,39.0166,39.0731,39.0166,39.0731,15400.0
2014-10-30 15:20:00,48.46,48.49,48.37,48.4,61600.0,39.0731,39.0973,39.0005,39.0247,61600.0
2014-10-30 15:25:00,48.39,48.41,48.35,48.4,40300.0,39.0166,39.0328,38.9844,39.0247,40300.0
2014-10-30 15:30:00,48.4,48.5,48.39,48.5,41200.0,39.0247,39.1053,39.0166,39.1053,41200.0
2014-10-30 15:35:00,48.5,48.51,48.48,48.5,57500.0,39.1053,39.1134,39.0892,39.1053,57500.0
2014-10-30 15:40:00,48.5,48.5,48.47,48.47,21300.0,39.1053,39.1053,39.0811,39.0811,21300.0
2014-10-30 15:45:00,48.48,48.51,48.47,48.5,103400.0,39.0892,39.1134,39.0811,39.1053,103400.0
2014-10-30 15:50:00,48.5,48.51,48.49,48.5,79300.0,39.1053,39.1134,39.0973,39.1053,79300.0
2014-10-30 15:55:00,48.5,48.56,48.49,48.55,159100.0,39.1053,39.1537,39.0973,39.1456,159100.0
2014-10-31 09:30:00,49.03,49.18,48.89,48.89,55700.0,39.5327,39.6536,39.4198,39.4198,55700.0
2014-10-31 09:35:00,48.9,48.95,48.75,48.8,42600.0,39.4279,39.4682,39.3069,39.3472,42600.0
2014-10-31 09:40:00,48.81,48.81,48.69,48.76,33500.0,39.3553,39.3553,39.2585,39.315,33500.0
2014-10-31 09:45:00,48.77,48.77,48.62,48.67,19800.0,39.323,39.323,39.2021,39.2424,19800.0
2014-10-31 09:50:00,48.67,48.7,48.61,48.66,20900.0,39.2424,39.2666,39.194,39.2343,20900.0
2014-10-31 09:55:00,48.68,48.68,48.63,48.66,21000.0,39.2505,39.2505,39.2102,39.2343,21000.0
2014-10-31 10:00:00,48.67,48.69,48.63,48.65,20400.0,39.2424,39.2585,39.2102,39.2263,20400.0
2014-10-31 10:05:00,48.66,48.7,48.65,48.68,16000.0,39.2343,39.2666,39.2263,39.2505,16000.0
2014-10-31 10:10:00,48.69,48.7,48.67,48.69,42700.0,39.2585,39.2666,39.2424,39.2585,42700.0
2014-10-31 10:15:00,48.7,48.76,48.68,48.74,30600.0,39.2666,39.315,39.2505,39.2988,30600.0
2014-10-31 10:20:00,48.76,48.9,48.76,48.89,54700.0,39.315,39.4279,39.315,39.4198,54700.0
2014-10-31 10:25:00,48.89,48.91,48.8,48.81,69300.0,39.4198,39.4359,39.3472,39.3553,69300.0
2014-10-31 10:30:00,48.82,48.9,48.82,48.9,12800.0,39.3633,39.4279,39.3633,39.4279,12800.0
2014-10-31 10:35:00,48.9,48.9,48.79,48.81,20100.0,39.4279,39.4279,39.3392,39.3553,20100.0
2014-10-31 10:40:00,48.81,48.91,48.8,48.91,19500.0,39.3553,39.4359,39.3472,39.4359,19500.0
2014-10-31 10:45:00,48.92,48.97,48.9,48.91,47300.0,39.444,39.4843,39.4279,39.4359,47300.0
2014-10-31 10:50:00,48.91,48.99,48.9,48.92,18900.0,39.4359,39.5004,39.4279,39.444,18900.0
2014-10-31 10:55:00,48.92,48.94,48.91,48.93,12600.0,39.444,39.4601,39.4359,39.452,12600.0
2014-10-31 11:00:00,48.93,48.94,48.91,48.91,12100.0,39.452,39.4601,39.4359,39.4359,12100.0
2014-10-31 11:05:00,48.9,48.94,48.88,48.9,17800.0,39.4279,39.4601,39.4117,39.4279,17800.0
2014-10-31 11:10:00,48.89,48.94,48.89,48.93,11900.0,39.4198,39.4601,39.4198,39.452,11900.0
2014-10-31 11:15:00,48.94,48.95,48.9,48.91,16600.0,39.4601,39.4682,39.4279,39.4359,16600.0
2014-10-31 11:20:00,48.9,48.9,48.87,48.89,14300.0,39.4279,39.4279,39.4037,39.4198,14300.0
2014-10-31 11:25:00,48.9,48.9,48.83,48.84,33200.0,39.4279,39.4279,39.3714,39.3795,33200.0
2014-10-31 11:30:00,48.83,48.89,48.83,48.89,16900.0,39.3714,39.4198,39.3714,39.4198,16900.0
2014-10-31 11:35:00,48.88,48.9,48.88,48.9,6100.0,39.4117,39.4279,39.4117,39.4279,6100.0
2014-10-31 11:40:00,48.9,48.91,48.89,48.9,14500.0,39.4279,39.4359,39.4198,39.4279,14500.0
2014-10-31 11:45:00,48.91,48.95,48.83,48.83,18200.0,39.4359,39.4682,39.3714,39.3714,18200.0
2014-10-31 11:50:00,48.84,48.85,48.78,48.8,39400.0,39.3795,39.3875,39.3311,39.3472,39400.0
2014-10-31 11:55:00,48.79,48.92,48.79,48.92,13600.0,39.3392,39.444,39.3392,39.444,13600.0
2014-10-31 12:00:00,48.91,48.92,48.82,48.83,16400.0,39.4359,39.444,39.3633,39.3714,16400.0
2014-10-31 12:05:00,48.82,48.85,48.81,48.85,11700.0,39.3633,39.3875,39.3553,39.3875,11700.0
2014-10-31 12:10:00,48.85,48.87,48.84,48.87,8100.0,39.3875,39.4037,39.3795,39.4037,8100.0
2014-10-31 12:15:00,48.87,48.87,48.82,48.83,7900.0,39.4037,39.4037,39.3633,39.3714,7900.0
2014-10-31 12:20:00,48.83,48.83,48.8,48.82,10300.0,39.3714,39.3714,39.3472,39.3633,10300.0
2014-10-31 12:25:00,48.82,48.87,48.81,48.85,19000.0,39.3633,39.4037,39.3553,39.3875,19000.0
2014-10-31 12:30:00,48.84,48.91,48.84,48.91,9300.0,39.3795,39.4359,39.3795,39.4359,9300.0
2014-10-31 12:35:00,48.91,48.92,48.83,48.83,15300.0,39.4359,39.444,39.3714,39.3714,15300.0
2014-10-31 12:40:00,48.83,48.83,48.79,48.81,14900.0,39.3714,39.3714,39.3392,39.3553,14900.0
2014-10-31 12:45:00,48.8,48.88,48.8,48.88,16900.0,39.3472,39.4117,39.3472,39.4117,16900.0
2014-10-31 12:50:00,48.88,48.95,48.88,48.95,9400.0,39.4117,39.4682,39.4117,39.4682,9400.0
2014-10-31 12:55:00,48.95,48.96,48.89,48.9,46000.0,39.4682,39.4762,39.4198,39.4279,46000.0
2014-10-31 13:00:00,48.9,48.92,48.89,48.9,15800.0,39.4279,39.444,39.4198,39.4279,15800.0
2014-10-31 13:05:00,48.91,48.91,48.9,48.91,9200.0,39.4359,39.4359,39.4279,39.4359,9200.0
2014-10-31 13:10:00,48.91,48.91,48.88,48.88,24200.0,39.4359,39.4359,39.4117,39.4117,24200.0
2014-10-31 13:15:00,48.88,48.93,48.88,48.92,18800.0,39.4117,39.452,39.4117,39.444,18800.0
2014-10-31 13:20:00,48.93,48.93,48.89,48.89,29900.0,39.452,39.452,39.4198,39.4198,29900.0
2014-10-31 13:25:00,48.9,48.92,48.86,48.86,21800.0,39.4279,39.444,39.3956,39.3956,21800.0
2014-10-31 13:30:00,48.86,48.88,48.86,48.88,12700.0,39.3956,39.4117,39.3956,39.4117,12700.0
2014-10-31 13:35:00,48.88,48.88,48.84,48.84,21200.0,39.4117,39.4117,39.3795,39.3795,21200.0
2014-10-31 13:40:00,48.85,48.88,48.84,48.88,14000.0,39.3875,39.4117,39.3795,39.4117,14000.0
2014-10-31 13:45:00,48.87,48.88,48.86,48.86,17000.0,39.4037,39.4117,39.3956,39.3956,17000.0
2014-10-31 13:50:00,48.87,48.87,48.81,48.81,24100.0,39.4037,39.4037,39.3553,39.3553,24100.0
2014-10-31 13:55:00,48.81,48.82,48.79,48.79,27000.0,39.3553,39.3633,39.3392,39.3392,27000.0
2014-10-31 14:00:00,48.79,48.8,48.78,48.8,17100.0,39.3392,39.3472,39.3311,39.3472,17100.0
2014-10-31 14:05:00,48.8,48.83,48.8,48.83,20800.0,39.3472,39.3714,39.3472,39.3714,20800.0
2014-10-31 14:10:00,48.84,48.84,48.75,48.76,15600.0,39.3795,39.3795,39.3069,39.315,15600.0
2014-10-31 14:15:00,48.75,48.81,48.75,48.8,19200.0,39.3069,39.3553,39.3069,39.3472,19200.0
2014-10-31 14:20:00,48.8,48.8,48.79,48.8,5800.0,39.3472,39.3472,39.3392,39.3472,5800.0
2014-10-31 14:25:00,48.79,48.8,48.7,48.7,26600.0,39.3392,39.3472,39.2666,39.2666,26600.0
2014-10-31 14:30:00,48.7,48.78,48.7,48.78,19200.0,39.2666,39.3311,39.2666,39.3311,19200.0
2014-10-31 14:35:00,48.78,48.78,48.77,48.78,8900.0,39.3311,39.3311,39.323,39.3311,8900.0
2014-10-31 14:40:00,48.78,48.85,48.78,48.85,18700.0,39.3311,39.3875,39.3311,39.3875,18700.0
2014-10-31 14:45:00,48.83,48.85,48.74,48.75,21600.0,39.3714,39.3875,39.2988,39.3069,21600.0
2014-10-31 14:50:00,48.75,48.81,48.73,48.73,45800.0,39.3069,39.3553,39.2908,39.2908,45800.0
2014-10-31 14:55:00,48.73,48.77,48.73,48.77,29400.0,39.2908,39.323,39.2908,39.323,29400.0
2014-10-31 15:00:00,48.77,48.79,48.69,48.71,33200.0,39.323,39.3392,39.2585,39.2747,33200.0
2014-10-31 15:05:00,48.71,48.74,48.71,48.72,19300.0,39.2747,39.2988,39.2747,39.2827,19300.0
2014-10-31 15:10:00,48.72,48.72,48.68,48.68,11800.0,39.2827,39.2827,39.2505,39.2505,11800.0
2014-10-31 15:15:00,48.68,48.71,48.68,48.7,20100.0,39.2505,39.2747,39.2505,39.2666,20100.0
2014-10-31 15:20:00,48.7,48.71,48.66,48.71,33300.0,39.2666,39.2747,39.2343,39.2747,33300.0
2014-10-31 15:25:00,48.71,48.79,48.71,48.79,31300.0,39.2747,39.3392,39.2747,39.3392,31300.0
2014-10-31 15:30:00,48.78,48.86,48.78,48.86,36600.0,39.3311,39.3956,39.3311,39.3956,36600.0
2014-10-31 15:35:00,48.86,48.9,48.86,48.86,63500.0,39.3956,39.4279,39.3956,39.3956,63500.0
2014-10-31 15:40:00,48.87,48.9,48.86,48.88,49600.0,39.4037,39.4279,39.3956,39.4117,49600.0
2014-10-31 15:45:00,48.89,48.91,48.87,48.9,92800.0,39.4198,39.4359,39.4037,39.4279,92800.0
2014-10-31 15:50:00,48.9,48.91,48.87,48.9,135800.0,39.4279,39.4359,39.4037,39.4279,135800.0
2014-10-31 15:55:00,48.9,48.92,48.87,48.88,338800.0,39.4279,39.444,39.4037,39.4117,338800.0
2014-11-03 09:30:00,48.79,48.89,48.61,48.66,64700.0,39.3392,39.4198,39.194,39.2343,64700.0
2014-11-03 09:35:00,48.66,48.73,48.65,48.66,52100.0,39.2343,39.2908,39.2263,39.2343,52100.0
2014-11-03 09:40:00,48.65,48.65,48.52,48.54,38700.0,39.2263,39.2263,39.1215,39.1376,38700.0
2014-11-03 09:45:00,48.55,48.59,48.47,48.49,29000.0,39.1456,39.1779,39.0811,39.0973,29000.0
2014-11-03 09:50:00,48.48,48.5,48.45,48.48,14600.0,39.0892,39.1053,39.065,39.0892,14600.0
2014-11-03 09:55:00,48.47,48.56,48.47,48.54,55000.0,39.0811,39.1537,39.0811,39.1376,55000.0
2014-11-03 10:00:00,48.54,48.75,48.53,48.64,36400.0,39.1376,39.3069,39.1295,39.2182,36400.0
2014-11-03 10:05:00,48.63,48.65,48.45,48.48,19600.0,39.2102,39.2263,39.065,39.0892,19600.0
2014-11-03 10:10:00,48.48,48.49,48.47,48.47,22700.0,39.0892,39.0973,39.0811,39.0811,22700.0
2014-11-03 10:15:00,48.47,48.48,48.34,48.43,46500.0,39.0811,39.0892,38.9763,39.0489,46500.0
2014-11-03 10:20:00,48.44,48.47,48.39,48.44,18900.0,39.057,39.0811,39.0166,39.057,18900.0
2014-11-03 10:25:00,48.45,48.47,48.41,48.41,15100.0,39.065,39.0811,39.0328,39.0328,15100.0
2014-11-03 10:30:00,48.41,48.43,48.38,48.39,15900.0,39.0328,39.0489,39.0086,39.0166,15900.0
2014-11-03 10:35:00,48.39,48.48,48.39,48.45,17600.0,39.0166,39.0892,39.0166,39.065,17600.0
2014-11-03 10:40:00,48.46,48.46,48.34,48.34,14400.0,39.0731,39.0731,38.9763,38.9763,14400.0
2014-11-03 10:45:00,48.35,48.35,48.26,48.26,40400.0,38.9844,38.9844,38.9118,38.9118,40400.0
2014-11-03 10:50:00,48.26,48.32,48.25,48.32,22100.0,38.9118,38.9602,38.9038,38.9602,22100.0
2014-11-03 10:55:00,48.33,48.48,48.33,48.47,13600.0,38.9683,39.0892,38.9683,39.0811,13600.0
2014-11-03 11:00:00,48.48,48.48,48.42,48.42,18200.0,39.0892,39.0892,39.0408,39.0408,18200.0
2014-11-03 11:05:00,48.43,48.44,48.39,48.42,18300.0,39.0489,39.057,39.0166,39.0408,18300.0
2014-11-03 11:10:00,48.43,48.46,48.4,48.4,20600.0,39.0489,39.0731,39.0247,39.0247,20600.0
2014-11-03 11:15:00,48.4,48.47,48.39,48.46,25700.0,39.0247,39.0811,39.0166,39.0731,25700.0
2014-11-03 11:20:00,48.45,48.47,48.45,48.47,25500.0,39.065,39.0811,39.065,39.0811,25500.0
2014-11-03 11:25:00,48.47,48.5,48.46,48.5,11600.0,39.0811,39.1053,39.0731,39.1053,11600.0
2014-11-03 11:30:00,48.5,48.5,48.45,48.47,25500.0,39.1053,39.1053,39.065,39.0811,25500.0
2014-11-03 11:35:00,48.48,48.5,48.47,48.49,21200.0,39.0892,39.1053,39.0811,39.0973,21200.0
2014-11-03 11:40:00,48.49,48.52,48.48,48.52,19800.0,39.0973,39.1215,39.0892,39.1215,19800.0
2014-11-03 11:45:00,48.52,48.57,48.51,48.51,12300.0,39.1215,39.1618,39.1134,39.1134,12300.0
2014-11-03 11:50:00,48.51,48.52,48.5,48.5,13700.0,39.1134,39.1215,39.1053,39.1053,13700.0
2014-11-03 11:55:00,48.51,48.55,48.51,48.55,8100.0,39.1134,39.1456,39.1134,39.1456,8100.0
2014-11-03 12:00:00,48.55,48.61,48.55,48.57,17000.0,39.1456,39.194,39.1456,39.1618,17000.0
2014-11-03 12:05:00,48.57,48.6,48.54,48.59,10600.0,39.1618,39.186,39.1376,39.1779,10600.0
2014-11-03 12:10:00,48.6,48.6,48.55,48.56,15300.0,39.186,39.186,39.1456,39.1537,15300.0
2014-11-03 12:15:00,48.55,48.57,48.55,48.56,5200.0,39.1456,39.1618,39.1456,39.1537,5200.0
2014-11-03 12:20:00,48.56,48.58,48.53,48.58,24400.0,39.1537,39.1698,39.1295,39.1698,24400.0
2014-11-03 12:25:00,48.58,48.6,48.58,48.6,6300.0,39.1698,39.186,39.1698,39.186,6300.0
2014-11-03 12:30:00,48.6,48.61,48.59,48.6,18900.0,39.186,39.194,39.1779,39.186,18900.0
2014-11-03 12:35:00,48.61,48.61,48.59,48.59,9600.0,39.194,39.194,39.1779,39.1779,9600.0
2014-11-03 12:40:00,48.6,48.6,48.59,48.59,4800.0,39.186,39.186,39.1779,39.1779,4800.0
2014-11-03 12:45:00,48.6,48.6,48.59,48.6,5200.0,39.186,39.186,39.1779,39.186,5200.0
2014-11-03 12:50:00,48.6,48.6,48.59,48.59,10300.0,39.186,39.186,39.1779,39.1779,10300.0
2014-11-03 12:55:00,48.59,48.59,48.54,48.57,26700.0,39.1779,39.1779,39.1376,39.1618,26700.0
2014-11-03 13:00:00,48.57,48.57,48.56,48.57,4700.0,39.1618,39.1618,39.1537,39.1618,4700.0
2014-11-03 13:05:00,48.56,48.6,48.56,48.6,14100.0,39.1537,39.186,39.1537,39.186,14100.0
2014-11-03 13:10:00,48.59,48.6,48.57,48.57,17600.0,39.1779,39.186,39.1618,39.1618,17600.0
2014-11-03 13:15:00,48.57,48.6,48.57,48.59,17400.0,39.1618,39.186,39.1618,39.1779,17400.0
2014-11-03 13:20:00,48.6,48.61,48.58,48.6,12400.0,39.186,39.194,39.1698,39.186,12400.0
2014-11-03 13:25:00,48.6,48.61,48.58,48.6,6400.0,39.186,39.194,39.1698,39.186,6400.0
2014-11-03 13:30:00,48.6,48.6,48.57,48.6,11200.0,39.186,39.186,39.1618,39.186,11200.0
2014-11-03 13:35:00,48.61,48.61,48.59,48.59,6900.0,39.194,39.194,39.1779,39.1779,6900.0
2014-11-03 13:40:00,48.59,48.6,48.59,48.6,10000.0,39.1779,39.186,39.1779,39.186,10000.0
2014-11-03 13:45:00,48.59,48.61,48.59,48.6,6300.0,39.1779,39.194,39.1779,39.186,6300.0
2014-11-03 13:50:00,48.6,48.61,48.59,48.61,8500.0,39.186,39.194,39.1779,39.194,8500.0
2014-11-03 13:55:00,48.6,48.61,48.6,48.61,5700.0,39.186,39.194,39.186,39.194,5700.0
2014-11-03 14:00:00,48.61,48.61,48.59,48.59,24000.0,39.194,39.194,39.1779,39.1779,24000.0
2014-11-03 14:05:00,48.59,48.61,48.59,48.61,31100.0,39.1779,39.194,39.1779,39.194,31100.0
2014-11-03 14:10:00,48.61,48.64,48.61,48.63,11300.0,39.194,39.2182,39.194,39.2102,11300.0
2014-11-03 14:15:00,48.63,48.65,48.63,48.65,10200.0,39.2102,39.2263,39.2102,39.2263,10200.0
2014-11-03 14:20:00,48.65,48.66,48.64,48.66,14700.0,39.2263,39.2343,39.2182,39.2343,14700.0
2014-11-03 14:25:00,48.67,48.67,48.64,48.66,33300.0,39.2424,39.2424,39.2182,39.2343,33300.0
2014-11-03 14:30:00,48.66,48.67,48.57,48.59,24300.0,39.2343,39.2424,39.1618,39.1779,24300.0
2014-11-03 14:35:00,48.59,48.62,48.57,48.62,43000.0,39.1779,39.2021,39.1618,39.2021,43000.0
2014-11-03 14:40:00,48.61,48.64,48.59,48.64,22200.0,39.194,39.2182,39.1779,39.2182,22200.0
2014-11-03 14:45:00,48.64,48.66,48.62,48.66,14900.0,39.2182,39.2343,39.2021,39.2343,14900.0
2014-11-03 14:50:00,48.66,48.7,48.66,48.7,6900.0,39.2343,39.2666,39.2343,39.2666,6900.0
2014-11-03 14:55:00,48.7,48.7,48.69,48.69,22300.0,39.2666,39.2666,39.2585,39.2585,22300.0
2014-11-03 15:00:00,48.68,48.7,48.66,48.69,31500.0,39.2505,39.2666,39.2343,39.2585,31500.0
2014-11-03 15:05:00,48.69,48.7,48.67,48.67,13200.0,39.2585,39.2666,39.2424,39.2424,13200.0
2014-11-03 15:10:00,48.67,48.67,48.65,48.65,14400.0,39.2424,39.2424,39.2263,39.2263,14400.0
2014-11-03 15:15:00,48.66,48.66,48.61,48.63,20900.0,39.2343,39.2343,39.194,39.2102,20900.0
2014-11-03 15:20:00,48.64,48.64,48.6,48.6,21900.0,39.2182,39.2182,39.186,39.186,21900.0
2014-11-03 15:25:00,48.6,48.6,48.52,48.53,30300.0,39.186,39.186,39.1215,39.1295,30300.0
2014-11-03 15:30:00,48.53,48.6,48.52,48.6,45700.0,39.1295,39.186,39.1215,39.186,45700.0
2014-11-03 15:35:00,48.6,48.6,48.55,48.55,28700.0,39.186,39.186,39.1456,39.1456,28700.0
2014-11-03 15:40:00,48.56,48.56,48.54,48.54,39800.0,39.1537,39.1537,39.1376,39.1376,39800.0
2014-11-03 15:45:00,48.55,48.64,48.55,48.55,75200.0,39.1456,39.2182,39.1456,39.1456,75200.0
2014-11-03 15:50:00,48.55,48.62,48.55,48.62,78300.0,39.1456,39.2021,39.1456,39.2021,78300.0
2014-11-03 15:55:00,48.62,48.62,48.61,48.61,92900.0,39.2021,39.2021,39.194,39.194,92900.0
2014-11-04 09:30:00,48.62,48.65,48.5,48.58,49500.0,39.2021,39.2263,39.1053,39.1698,49500.0
2014-11-04 09:35:00,48.59,48.6,48.42,48.5,144700.0,39.1779,39.186,39.0408,39.1053,144700.0
2014-11-04 09:40:00,48.51,48.51,48.4,48.42,23900.0,39.1134,39.1134,39.0247,39.0408,23900.0
2014-11-04 09:45:00,48.4,48.4,48.31,48.33,27200.0,39.0247,39.0247,38.9521,38.9683,27200.0
2014-11-04 09:50:00,48.32,48.57,48.31,48.54,46300.0,38.9602,39.1618,38.9521,39.1376,46300.0
2014-11-04 09:55:00,48.54,48.63,48.5,48.62,148400.0,39.1376,39.2102,39.1053,39.2021,148400.0
2014-11-04 10:00:00,48.62,48.65,48.57,48.57,21800.0,39.2021,39.2263,39.1618,39.1618,21800.0
2014-11-04 10:05:00,48.58,48.6,48.54,48.55,96100.0,39.1698,39.186,39.1376,39.1456,96100.0
2014-11-04 10:10:00,48.55,48.72,48.53,48.72,42000.0,39.1456,39.2827,39.1295,39.2827,42000.0
2014-11-04 10:15:00,48.71,48.75,48.63,48.73,91500.0,39.2747,39.3069,39.2102,39.2908,91500.0
2014-11-04 10:20:00,48.73,48.78,48.72,48.75,126700.0,39.2908,39.3311,39.2827,39.3069,126700.0
2014-11-04 10:25:00,48.76,48.76,48.66,48.68,35500.0,39.315,39.315,39.2343,39.2505,35500.0
2014-11-04 10:30:00,48.68,48.68,48.5,48.52,63900.0,39.2505,39.2505,39.1053,39.1215,63900.0
2014-11-04 10:35:00,48.52,48.66,48.52,48.62,20700.0,39.1215,39.2343,39.1215,39.2021,20700.0
2014-11-04 10:40:00,48.62,48.63,48.59,48.6,12400.0,39.2021,39.2102,39.1779,39.186,12400.0
2014-11-04 10:45:00,48.59,48.61,48.56,48.57,21500.0,39.1779,39.194,39.1537,39.1618,21500.0
2014-11-04 10:50:00,48.56,48.59,48.56,48.57,14100.0,39.1537,39.1779,39.1537,39.1618,14100.0
2014-11-04 10:55:00,48.58,48.6,48.53,48.54,15800.0,39.1698,39.186,39.1295,39.1376,15800.0
2014-11-04 11:00:00,48.54,48.54,48.47,48.49,31200.0,39.1376,39.1376,39.0811,39.0973,31200.0
2014-11-04 11:05:00,48.48,48.51,48.41,48.41,16100.0,39.0892,39.1134,39.0328,39.0328,16100.0
2014-11-04 11:10:00,48.41,48.5,48.4,48.49,19500.0,39.0328,39.1053,39.0247,39.0973,19500.0
2014-11-04 11:15:00,48.49,48.49,48.42,48.46,15100.0,39.0973,39.0973,39.0408,39.0731,15100.0
2014-11-04 11:20:00,48.45,48.48,48.41,48.48,23800.0,39.065,39.0892,39.0328,39.0892,23800.0
2014-11-04 11:25:00,48.48,48.58,48.47,48.5,122500.0,39.0892,39.1698,39.0811,39.1053,122500.0
2014-11-04 11:30:00,48.5,48.58,48.49,48.58,16300.0,39.1053,39.1698,39.0973,39.1698,16300.0
2014-11-04 11:35:00,48.57,48.58,48.53,48.54,12000.0,39.1618,39.1698,39.1295,39.1376,12000.0
2014-11-04 11:40:00,48.53,48.53,48.45,48.5,23000.0,39.1295,39.1295,39.065,39.1053,23000.0
2014-11-04 11:45:00,48.5,48.51,48.47,48.51,11500.0,39.1053,39.1134,39.0811,39.1134,11500.0
2014-11-04 11:50:00,48.5,48.5,48.48,48.5,15700.0,39.1053,39.1053,39.0892,39.1053,15700.0
2014-11-04 11:55:00,48.5,48.51,48.47,48.49,10700.0,39.1053,39.1134,39.0811,39.0973,10700.0
2014-11-04 12:00:00,48.5,48.51,48.48,48.5,22600.0,39.1053,39.1134,39.0892,39.1053,22600.0
2014-11-04 12:05:00,48.5,48.51,48.47,48.49,37200.0,39.1053,39.1134,39.0811,39.0973,37200.0
2014-11-04 12:10:00,48.48,48.52,48.48,48.51,11700.0,39.0892,39.1215,39.0892,39.1134,11700.0
2014-11-04 12:15:00,48.52,48.54,48.5,48.53,15100.0,39.1215,39.1376,39.1053,39.1295,15100.0
2014-11-04 12:20:00,48.54,48.56,48.49,48.49,17600.0,39.1376,39.1537,39.0973,39.0973,17600.0
2014-11-04 12:25:00,48.5,48.51,48.45,48.46,24800.0,39.1053,39.1134,39.065,39.0731,24800.0
2014-11-04 12:30:00,48.46,48.51,48.46,48.46,22100.0,39.0731,39.1134,39.0731,39.0731,22100.0
2014-11-04 12:35:00,48.47,48.51,48.47,48.5,9000.0,39.0811,39.1134,39.0811,39.1053,9000.0
2014-11-04 12:40:00,48.5,48.51,48.48,48.51,17600.0,39.1053,39.1134,39.0892,39.1134,17600.0
2014-11-04 12:45:00,48.52,48.55,48.51,48.51,11700.0,39.1215,39.1456,39.1134,39.1134,11700.0
2014-11-04 12:50:00,48.51,48.53,48.49,48.53,71000.0,39.1134,39.1295,39.0973,39.1295,71000.0
2014-11-04 12:55:00,48.52,48.58,48.52,48.55,12000.0,39.1215,39.1698,39.1215,39.1456,12000.0
2014-11-04 13:00:00,48.56,48.56,48.48,48.5,51400.0,39.1537,39.1537,39.0892,39.1053,51400.0
2014-11-04 13:05:00,48.5,48.53,48.5,48.51,24100.0,39.1053,39.1295,39.1053,39.1134,24100.0
2014-11-04 13:10:00,48.5,48.51,48.44,48.47,39700.0,39.1053,39.1134,39.057,39.0811,39700.0
2014-11-04 13:15:00,48.48,48.48,48.41,48.41,9500.0,39.0892,39.0892,39.0328,39.0328,9500.0
2014-11-04 13:20:00,48.41,48.41,48.36,48.41,14900.0,39.0328,39.0328,38.9925,39.0328,14900.0
2014-11-04 13:25:00,48.41,48.42,48.4,48.4,12100.0,39.0328,39.0408,39.0247,39.0247,12100.0
2014-11-04 13:30:00,48.4,48.41,48.34,48.34,15200.0,39.0247,39.0328,38.9763,38.9763,15200.0
2014-11-04 13:35:00,48.34,48.35,48.32,48.32,17700.0,38.9763,38.9844,38.9602,38.9602,17700.0
2014-11-04 13:40:00,48.32,48.32,48.31,48.32,10100.0,38.9602,38.9602,38.9521,38.9602,10100.0
2014-11-04 13:45:00,48.32,48.37,48.28,48.36,32400.0,38.9602,39.0005,38.9279,38.9925,32400.0
2014-11-04 13:50:00,48.39,48.48,48.39,48.4,33700.0,39.0166,39.0892,39.0166,39.0247,33700.0
2014-11-04 13:55:00,48.4,48.42,48.38,48.41,32400.0,39.0247,39.0408,39.0086,39.0328,32400.0
2014-11-04 14:00:00,48.41,48.53,48.41,48.53,13300.0,39.0328,39.1295,39.0328,39.1295,13300.0
2014-11-04 14:05:00,48.52,48.54,48.47,48.47,23700.0,39.1215,39.1376,39.0811,39.0811,23700.0
2014-11-04 14:10:00,48.47,48.49,48.41,48.41,23500.0,39.0811,39.0973,39.0328,39.0328,23500.0
2014-11-04 14:15:00,48.43,48.47,48.42,48.43,22300.0,39.0489,39.0811,39.0408,39.0489,22300.0
2014-11-04 14:20:00,48.43,48.44,48.4,48.4,21900.0,39.0489,39.057,39.0247,39.0247,21900.0
2014-11-04 14:25:00,48.41,48.43,48.37,48.37,22200.0,39.0328,39.0489,39.0005,39.0005,22200.0
2014-11-04 14:30:00,48.35,48.41,48.35,48.39,23800.0,38.9844,39.0328,38.9844,39.0166,23800.0
2014-11-04 14:35:00,48.38,48.46,48.38,48.43,21400.0,39.0086,39.0731,39.0086,39.0489,21400.0
2014-11-04 14:40:00,48.43,48.44,48.41,48.42,14000.0,39.0489,39.057,39.0328,39.0408,14000.0
2014-11-04 14:45:00,48.43,48.43,48.32,48.38,122900.0,39.0489,39.0489,38.9602,39.0086,122900.0
2014-11-04 14:50:00,48.38,48.45,48.34,48.44,37800.0,39.0086,39.065,38.9763,39.057,37800.0
2014-11-04 14:55:00,48.45,48.5,48.4,48.49,47900.0,39.065,39.1053,39.0247,39.0973,47900.0
2014-11-04 15:00:00,48.5,48.55,48.42,48.42,58900.0,39.1053,39.1456,39.0408,39.0408,58900.0
2014-11-04 15:05:00,48.43,48.45,48.38,48.4,51600.0,39.0489,39.065,39.0086,39.0247,51600.0
2014-11-04 15:10:00,48.41,48.42,48.35,48.38,57500.0,39.0328,39.0408,38.9844,39.0086,57500.0
2014-11-04 15:15:00,48.37,48.41,48.36,48.41,94200.0,39.0005,39.0328,38.9925,39.0328,94200.0
2014-11-04 15:20:00,48.42,48.42,48.29,48.29,100200.0,39.0408,39.0408,38.936,38.936,100200.0
2014-11-04 15:25:00,48.3,48.32,48.22,48.32,54200.0,38.9441,38.9602,38.8796,38.9602,54200.0
2014-11-04 15:30:00,48.32,48.36,48.32,48.32,48900.0,38.9602,38.9925,38.9602,38.9602,48900.0
2014-11-04 15:35:00,48.33,48.35,48.29,48.29,39100.0,38.9683,38.9844,38.936,38.936,39100.0
2014-11-04 15:40:00,48.29,48.37,48.28,48.36,42500.0,38.936,39.0005,38.9279,38.9925,42500.0
2014-11-04 15:45:00,48.36,48.38,48.32,48.34,68600.0,38.9925,39.0086,38.9602,38.9763,68600.0
2014-11-04 15:50:00,48.33,48.35,48.3,48.31,78600.0,38.9683,38.9844,38.9441,38.9521,78600.0
2014-11-04 15:55:00,48.31,48.35,48.29,48.34,119800.0,38.9521,38.9844,38.936,38.9763,119800.0
2014-11-05 09:30:00,48.41,48.44,48.36,48.36,34100.0,39.0328,39.057,38.9925,38.9925,34100.0
2014-11-05 09:35:00,48.38,48.38,48.27,48.34,12400.0,39.0086,39.0086,38.9199,38.9763,12400.0
2014-11-05 09:40:00,48.33,48.35,48.27,48.35,10100.0,38.9683,38.9844,38.9199,38.9844,10100.0
2014-11-05 09:45:00,48.35,48.36,48.3,48.32,13300.0,38.9844,38.9925,38.9441,38.9602,13300.0
2014-11-05 09:50:00,48.31,48.35,48.31,48.31,9800.0,38.9521,38.9844,38.9521,38.9521,9800.0
2014-11-05 09:55:00,48.34,48.35,48.3,48.3,6900.0,38.9763,38.9844,38.9441,38.9441,6900.0
2014-11-05 10:00:00,48.3,48.33,48.26,48.32,14600.0,38.9441,38.9683,38.9118,38.9602,14600.0
2014-11-05 10:05:00,48.33,48.36,48.31,48.35,11000.0,38.9683,38.9925,38.9521,38.9844,11000.0
2014-11-05 10:10:00,48.35,48.37,48.32,48.34,11800.0,38.9844,39.0005,38.9602,38.9763,11800.0
2014-11-05 10:15:00,48.33,48.36,48.26,48.35,15800.0,38.9683,38.9925,38.9118,38.9844,15800.0
2014-11-05 10:20:00,48.35,48.36,48.28,48.29,8600.0,38.9844,38.9925,38.9279,38.936,8600.0
2014-11-05 10:25:00,48.29,48.29,48.25,48.26,9100.0,38.936,38.936,38.9038,38.9118,9100.0
2014-11-05 10:30:00,48.25,48.31,48.25,48.25,16000.0,38.9038,38.9521,38.9038,38.9038,16000.0
2014-11-05 10:35:00,48.27,48.28,48.25,48.28,9600.0,38.9199,38.9279,38.9038,38.9279,9600.0
2014-11-05 10:40:00,48.27,48.3,48.25,48.25,8300.0,38.9199,38.9441,38.9038,38.9038,8300.0
2014-11-05 10:45:00,48.24,48.31,48.22,48.29,13500.0,38.8957,38.9521,38.8796,38.936,13500.0
2014-11-05 10:50:00,48.3,48.3,48.26,48.29,6900.0,38.9441,38.9441,38.9118,38.936,6900.0
2014-11-05 10:55:00,48.29,48.3,48.23,48.3,16800.0,38.936,38.9441,38.8876,38.9441,16800.0
2014-11-05 11:00:00,48.3,48.34,48.29,48.31,19600.0,38.9441,38.9763,38.936,38.9521,19600.0
2014-11-05 11:05:00,48.32,48.33,48.29,48.3,13400.0,38.9602,38.9683,38.936,38.9441,13400.0
2014-11-05 11:10:00,48.3,48.33,48.27,48.33,20900.0,38.9441,38.9683,38.9199,38.9683,20900.0
2014-11-05 11:15:00,48.33,48.38,48.32,48.35,32400.0,38.9683,39.0086,38.9602,38.9844,32400.0
2014-11-05 11:20:00,48.34,48.39,48.34,48.38,27600.0,38.9763,39.0166,38.9763,39.0086,27600.0
2014-11-05 11:25:00,48.38,48.4,48.35,48.36,29300.0,39.0086,39.0247,38.9844,38.9925,29300.0
2014-11-05 11:30:00,48.36,48.41,48.35,48.4,19100.0,38.9925,39.0328,38.9844,39.0247,19100.0
2014-11-05 11:35:00,48.39,48.39,48.34,48.34,11200.0,39.0166,39.0166,38.9763,38.9763,11200.0
2014-11-05 11:40:00,48.35,48.44,48.34,48.42,28800.0,38.9844,39.057,38.9763,39.0408,28800.0
2014-11-05 11:45:00,48.41,48.44,48.4,48.43,10800.0,39.0328,39.057,39.0247,39.0489,10800.0
2014-11-05 11:50:00,48.45,48.45,48.4,48.41,12600.0,39.065,39.065,39.0247,39.0328,12600.0
2014-11-05 11:55:00,48.41,48.45,48.4,48.45,17000.0,39.0328,39.065,39.0247,39.065,17000.0
2014-11-05 12:00:00,48.48,48.5,48.42,48.48,28300.0,39.0892,39.1053,39.0408,39.0892,28300.0
2014-11-05 12:05:00,48.49,48.56,48.49,48.54,20700.0,39.0973,39.1537,39.0973,39.1376,20700.0
2014-11-05 12:10:00,48.53,48.53,48.5,48.53,7600.0,39.1295,39.1295,39.1053,39.1295,7600.0
2014-11-05 12:15:00,48.53,48.56,48.52,48.54,4900.0,39.1295,39.1537,39.1215,39.1376,4900.0
2014-11-05 12:20:00,48.54,48.54,48.52,48.54,8000.0,39.1376,39.1376,39.1215,39.1376,8000.0
2014-11-05 12:25:00,48.55,48.55,48.5,48.51,10100.0,39.1456,39.1456,39.1053,39.1134,10100.0
2014-11-05 12:30:00,48.51,48.55,48.5,48.51,8000.0,39.1134,39.1456,39.1053,39.1134,8000.0
2014-11-05 12:35:00,48.5,48.59,48.5,48.59,11500.0,39.1053,39.1779,39.1053,39.1779,11500.0
2014-11-05 12:40:00,48.59,48.59,48.55,48.55,7900.0,39.1779,39.1779,39.1456,39.1456,7900.0
2014-11-05 12:45:00,48.56,48.59,48.56,48.56,8800.0,39.1537,39.1779,39.1537,39.1537,8800.0
2014-11-05 12:50:00,48.57,48.61,48.57,48.61,15700.0,39.1618,39.194,39.1618,39.194,15700.0
2014-11-05 12:55:00,48.61,48.65,48.6,48.65,4400.0,39.194,39.2263,39.186,39.2263,4400.0
2014-11-05 13:00:00,48.64,48.7,48.64,48.7,20200.0,39.2182,39.2666,39.2182,39.2666,20200.0
2014-11-05 13:05:00,48.71,48.75,48.69,48.74,19000.0,39.2747,39.3069,39.2585,39.2988,19000.0
2014-11-05 13:10:00,48.74,48.76,48.72,48.76,12300.0,39.2988,39.315,39.2827,39.315,12300.0
2014-11-05 13:15:00,48.76,48.76,48.69,48.7,8000.0,39.315,39.315,39.2585,39.2666,8000.0
2014-11-05 13:20:00,48.7,48.75,48.7,48.72,43600.0,39.2666,39.3069,39.2666,39.2827,43600.0
2014-11-05 13:25:00,48.72,48.73,48.7,48.73,10200.0,39.2827,39.2908,39.2666,39.2908,10200.0
2014-11-05 13:30:00,48.73,48.75,48.73,48.74,5200.0,39.2908,39.3069,39.2908,39.2988,5200.0
2014-11-05 13:35:00,48.74,48.74,48.69,48.69,15200.0,39.2988,39.2988,39.2585,39.2585,15200.0
2014-11-05 13:40:00,48.7,48.73,48.69,48.71,15400.0,39.2666,39.2908,39.2585,39.2747,15400.0
2014-11-05 13:45:00,48.71,48.76,48.7,48.74,43100.0,39.2747,39.315,39.2666,39.2988,43100.0
2014-11-05 13:50:00,48.74,48.76,48.73,48.76,7600.0,39.2988,39.315,39.2908,39.315,7600.0
2014-11-05 13:55:00,48.76,48.78,48.75,48.76,25000.0,39.315,39.3311,39.3069,39.315,25000.0
2014-11-05 14:00:00,48.77,48.8,48.76,48.77,9500.0,39.323,39.3472,39.315,39.323,9500.0
2014-11-05 14:05:00,48.78,48.81,48.75,48.76,6800.0,39.3311,39.3553,39.3069,39.315,6800.0
2014-11-05 14:10:00,48.75,48.83,48.75,48.8,8500.0,39.3069,39.3714,39.3069,39.3472,8500.0
2014-11-05 14:15:00,48.8,48.87,48.8,48.84,29300.0,39.3472,39.4037,39.3472,39.3795,29300.0
2014-11-05 14:20:00,48.84,48.86,48.84,48.86,10400.0,39.3795,39.3956,39.3795,39.3956,10400.0
2014-11-05 14:25:00,48.85,48.89,48.81,48.81,26200.0,39.3875,39.4198,39.3553,39.3553,26200.0
2014-11-05 14:30:00,48.82,48.85,48.8,48.82,34700.0,39.3633,39.3875,39.3472,39.3633,34700.0
2014-11-05 14:35:00,48.81,48.82,48.79,48.8,10600.0,39.3553,39.3633,39.3392,39.3472,10600.0
2014-11-05 14:40:00,48.8,48.82,48.79,48.81,10300.0,39.3472,39.3633,39.3392,39.3553,10300.0
2014-11-05 14:45:00,48.81,48.84,48.79,48.81,11300.0,39.3553,39.3795,39.3392,39.3553,11300.0
2014-11-05 14:50:00,48.81,48.84,48.8,48.81,10000.0,39.3553,39.3795,39.3472,39.3553,10000.0
2014-11-05 14:55:00,48.81,48.86,48.81,48.84,17600.0,39.3553,39.3956,39.3553,39.3795,17600.0
2014-11-05 15:00:00,48.85,48.86,48.82,48.84,15800.0,39.3875,39.3956,39.3633,39.3795,15800.0
2014-11-05 15:05:00,48.84,48.84,48.82,48.84,10700.0,39.3795,39.3795,39.3633,39.3795,10700.0
2014-11-05 15:10:00,48.83,48.85,48.8,48.81,14400.0,39.3714,39.3875,39.3472,39.3553,14400.0
2014-11-05 15:15:00,48.81,48.85,48.8,48.8,53700.0,39.3553,39.3875,39.3472,39.3472,53700.0
2014-11-05 15:20:00,48.8,48.82,48.8,48.81,23700.0,39.3472,39.3633,39.3472,39.3553,23700.0
2014-11-05 15:25:00,48.82,48.85,48.82,48.85,13300.0,39.3633,39.3875,39.3633,39.3875,13300.0
2014-11-05 15:30:00,48.84,48.86,48.81,48.81,26400.0,39.3795,39.3956,39.3553,39.3553,26400.0
2014-11-05 15:35:00,48.81,48.83,48.79,48.82,18800.0,39.3553,39.3714,39.3392,39.3633,18800.0
2014-11-05 15:40:00,48.82,48.85,48.82,48.83,31800.0,39.3633,39.3875,39.3633,39.3714,31800.0
2014-11-05 15:45:00,48.82,48.89,48.81,48.88,49700.0,39.3633,39.4198,39.3553,39.4117,49700.0
2014-11-05 15:50:00,48.88,48.91,48.83,48.84,73700.0,39.4117,39.4359,39.3714,39.3795,73700.0
2014-11-05 15:55:00,48.84,48.89,48.83,48.88,67100.0,39.3795,39.4198,39.3714,39.4117,67100.0
2014-11-06 09:30:00,49.02,49.15,48.92,49.12,24800.0,39.5246,39.6294,39.444,39.6052,24800.0
2014-11-06 09:35:00,49.13,49.13,49.02,49.05,12800.0,39.6133,39.6133,39.5246,39.5488,12800.0
2014-11-06 09:40:00,49.06,49.14,48.98,49.09,13100.0,39.5569,39.6214,39.4924,39.581,13100.0
2014-11-06 09:45:00,49.11,49.12,49.05,49.09,8700.0,39.5972,39.6052,39.5488,39.581,8700.0
2014-11-06 09:50:00,49.11,49.12,49.02,49.02,47400.0,39.5972,39.6052,39.5246,39.5246,47400.0
2014-11-06 09:55:00,49.02,49.07,48.99,49.04,14200.0,39.5246,39.5649,39.5004,39.5407,14200.0
2014-11-06 10:00:00,49.05,49.05,49.03,49.03,11600.0,39.5488,39.5488,39.5327,39.5327,11600.0
2014-11-06 10:05:00,49.05,49.1,49.03,49.04,15900.0,39.5488,39.5891,39.5327,39.5407,15900.0
2014-11-06 10:10:00,49.04,49.09,49.04,49.07,14700.0,39.5407,39.581,39.5407,39.5649,14700.0
2014-11-06 10:15:00,49.07,49.09,49.0,49.01,18700.0,39.5649,39.581,39.5085,39.5165,18700.0
2014-11-06 10:20:00,49.01,49.09,48.98,49.09,11600.0,39.5165,39.581,39.4924,39.581,11600.0
2014-11-06 10:25:00,49.09,49.12,49.07,49.08,19400.0,39.581,39.6052,39.5649,39.573,19400.0
2014-11-06 10:30:00,49.08,49.11,49.02,49.09,28000.0,39.573,39.5972,39.5246,39.581,28000.0
2014-11-06 10:35:00,49.09,49.12,49.05,49.09,30300.0,39.581,39.6052,39.5488,39.581,30300.0
2014-11-06 10:40:00,49.1,49.11,49.06,49.06,32800.0,39.5891,39.5972,39.5569,39.5569,32800.0
2014-11-06 10:45:00,49.07,49.11,49.06,49.1,24700.0,39.5649,39.5972,39.5569,39.5891,24700.0
2014-11-06 10:50:00,49.1,49.11,49.05,49.1,15500.0,39.5891,39.5972,39.5488,39.5891,15500.0
2014-11-06 10:55:00,49.1,49.23,49.09,49.23,26000.0,39.5891,39.6939,39.581,39.6939,26000.0
2014-11-06 11:00:00,49.23,49.25,49.19,49.2,25600.0,39.6939,39.7101,39.6617,39.6697,25600.0
2014-11-06 11:05:00,49.2,49.23,49.19,49.22,9700.0,39.6697,39.6939,39.6617,39.6859,9700.0
2014-11-06 11:10:00,49.22,49.22,49.16,49.18,13700.0,39.6859,39.6859,39.6375,39.6536,13700.0
2014-11-06 11:15:00,49.2,49.24,49.2,49.2,24200.0,39.6697,39.702,39.6697,39.6697,24200.0
2014-11-06 11:20:00,49.2,49.3,49.2,49.29,54700.0,39.6697,39.7504,39.6697,39.7423,54700.0
2014-11-06 11:25:00,49.3,49.31,49.25,49.27,23300.0,39.7504,39.7584,39.7101,39.7262,23300.0
2014-11-06 11:30:00,49.27,49.32,49.26,49.32,10500.0,39.7262,39.7665,39.7181,39.7665,10500.0
2014-11-06 11:35:00,49.33,49.34,49.27,49.33,19800.0,39.7746,39.7826,39.7262,39.7746,19800.0
2014-11-06 11:40:00,49.34,49.34,49.32,49.34,16700.0,39.7826,39.7826,39.7665,39.7826,16700.0
2014-11-06 11:45:00,49.34,49.37,49.32,49.34,29500.0,39.7826,39.8068,39.7665,39.7826,29500.0
2014-11-06 11:50:00,49.34,49.4,49.34,49.34,22200.0,39.7826,39.831,39.7826,39.7826,22200.0
2014-11-06 11:55:00,49.34,49.35,49.34,49.35,11000.0,39.7826,39.7907,39.7826,39.7907,11000.0
2014-11-06 12:00:00,49.36,49.38,49.34,49.35,21700.0,39.7987,39.8149,39.7826,39.7907,21700.0
2014-11-06 12:05:00,49.36,49.38,49.34,49.34,8600.0,39.7987,39.8149,39.7826,39.7826,8600.0
2014-11-06 12:10:00,49.34,49.38,49.33,49.33,41800.0,39.7826,39.8149,39.7746,39.7746,41800.0
2014-11-06 12:15:00,49.33,49.39,49.33,49.34,9200.0,39.7746,39.8229,39.7746,39.7826,9200.0
2014-11-06 12:20:00,49.33,49.33,49.29,49.32,12400.0,39.7746,39.7746,39.7423,39.7665,12400.0
2014-11-06 12:25:00,49.32,49.33,49.32,49.33,6600.0,39.7665,39.7746,39.7665,39.7746,6600.0
2014-11-06 12:30:00,49.33,49.35,49.32,49.35,18700.0,39.7746,39.7907,39.7665,39.7907,18700.0
2014-11-06 12:35:00,49.36,49.38,49.34,49.34,6100.0,39.7987,39.8149,39.7826,39.7826,6100.0
2014-11-06 12:40:00,49.33,49.36,49.33,49.36,13000.0,39.7746,39.7987,39.7746,39.7987,13000.0
2014-11-06 12:45:00,49.36,49.36,49.31,49.33,8500.0,39.7987,39.7987,39.7584,39.7746,8500.0
2014-11-06 12:50:00,49.32,49.35,49.31,49.34,8400.0,39.7665,39.7907,39.7584,39.7826,8400.0
2014-11-06 12:55:00,49.35,49.39,49.34,49.34,24600.0,39.7907,39.8229,39.7826,39.7826,24600.0
2014-11-06 13:00:00,49.35,49.38,49.31,49.31,22600.0,39.7907,39.8149,39.7584,39.7584,22600.0
2014-11-06 13:05:00,49.31,49.32,49.28,49.3,6500.0,39.7584,39.7665,39.7342,39.7504,6500.0
2014-11-06 13:10:00,49.3,49.31,49.27,49.28,5000.0,39.7504,39.7584,39.7262,39.7342,5000.0
2014-11-06 13:15:00,49.27,49.29,49.27,49.29,6200.0,39.7262,39.7423,39.7262,39.7423,6200.0
2014-11-06 13:20:00,49.28,49.33,49.28,49.33,8200.0,39.7342,39.7746,39.7342,39.7746,8200.0
2014-11-06 13:25:00,49.33,49.33,49.29,49.31,11700.0,39.7746,39.7746,39.7423,39.7584,11700.0
2014-11-06 13:30:00,49.32,49.32,49.3,49.3,7000.0,39.7665,39.7665,39.7504,39.7504,7000.0
2014-11-06 13:35:00,49.3,49.3,49.27,49.29,9000.0,39.7504,39.7504,39.7262,39.7423,9000.0
2014-11-06 13:40:00,49.29,49.3,49.28,49.29,4400.0,39.7423,39.7504,39.7342,39.7423,4400.0
2014-11-06 13:45:00,49.28,49.29,49.23,49.24,8100.0,39.7342,39.7423,39.6939,39.702,8100.0
2014-11-06 13:50:00,49.23,49.26,49.23,49.23,8800.0,39.6939,39.7181,39.6939,39.6939,8800.0
2014-11-06 13:55:00,49.23,49.24,49.18,49.18,18600.0,39.6939,39.702,39.6536,39.6536,18600.0
2014-11-06 14:00:00,49.19,49.23,49.19,49.23,8300.0,39.6617,39.6939,39.6617,39.6939,8300.0
2014-11-06 14:05:00,49.23,49.24,49.22,49.23,4800.0,39.6939,39.702,39.6859,39.6939,4800.0
2014-11-06 14:10:00,49.24,49.28,49.23,49.28,8200.0,39.702,39.7342,39.6939,39.7342,8200.0
2014-11-06 14:15:00,49.28,49.28,49.24,49.24,7200.0,39.7342,39.7342,39.702,39.702,7200.0
2014-11-06 14:20:00,49.24,49.29,49.24,49.28,5500.0,39.702,39.7423,39.702,39.7342,5500.0
2014-11-06 14:25:00,49.29,49.3,49.26,49.27,7400.0,39.7423,39.7504,39.7181,39.7262,7400.0
2014-11-06 14:30:00,49.27,49.27,49.19,49.19,8600.0,39.7262,39.7262,39.6617,39.6617,8600.0
2014-11-06 14:35:00,49.2,49.21,49.19,49.2,9200.0,39.6697,39.6778,39.6617,39.6697,9200.0
2014-11-06 14:40:00,49.21,49.22,49.19,49.2,5400.0,39.6778,39.6859,39.6617,39.6697,5400.0
2014-11-06 14:45:00,49.19,49.24,49.19,49.23,7700.0,39.6617,39.702,39.6617,39.6939,7700.0
2014-11-06 14:50:00,49.24,49.26,49.21,49.21,10300.0,39.702,39.7181,39.6778,39.6778,10300.0
2014-11-06 14:55:00,49.21,49.28,49.21,49.28,22200.0,39.6778,39.7342,39.6778,39.7342,22200.0
2014-11-06 15:00:00,49.28,49.31,49.24,49.27,36000.0,39.7342,39.7584,39.702,39.7262,36000.0
2014-11-06 15:05:00,49.26,49.28,49.24,49.24,27800.0,39.7181,39.7342,39.702,39.702,27800.0
2014-11-06 15:10:00,49.25,49.26,49.24,49.24,9700.0,39.7101,39.7181,39.702,39.702,9700.0
2014-11-06 15:15:00,49.24,49.27,49.23,49.26,27100.0,39.702,39.7262,39.6939,39.7181,27100.0
2014-11-06 15:20:00,49.26,49.27,49.22,49.23,12600.0,39.7181,39.7262,39.6859,39.6939,12600.0
2014-11-06 15:25:00,49.22,49.25,49.22,49.22,15300.0,39.6859,39.7101,39.6859,39.6859,15300.0
2014-11-06 15:30:00,49.23,49.27,49.23,49.25,16600.0,39.6939,39.7262,39.6939,39.7101,16600.0
2014-11-06 15:35:00,49.24,49.26,49.22,49.24,19000.0,39.702,39.7181,39.6859,39.702,19000.0
2014-11-06 15:40:00,49.24,49.24,49.21,49.21,20300.0,39.702,39.702,39.6778,39.6778,20300.0
2014-11-06 15:45:00,49.21,49.22,49.19,49.21,36300.0,39.6778,39.6859,39.6617,39.6778,36300.0
2014-11-06 15:50:00,49.21,49.23,49.17,49.18,49800.0,39.6778,39.6939,39.6456,39.6536,49800.0
2014-11-06 15:55:00,49.18,49.22,49.18,49.21,67800.0,39.6536,39.6859,39.6536,39.6778,67800.0
2014-11-07 09:30:00,49.31,49.44,49.31,49.44,32100.0,39.7584,39.8633,39.7584,39.8633,32100.0
2014-11-07 09:35:00,49.44,49.57,49.41,49.53,46400.0,39.8633,39.9681,39.8391,39.9358,46400.0
2014-11-07 09:40:00,49.52,49.53,49.37,49.39,23800.0,39.9278,39.9358,39.8068,39.8229,23800.0
2014-11-07 09:45:00,49.39,49.45,49.39,49.44,11900.0,39.8229,39.8713,39.8229,39.8633,11900.0
2014-11-07 09:50:00,49.43,49.45,49.39,49.39,14800.0,39.8552,39.8713,39.8229,39.8229,14800.0
2014-11-07 09:55:00,49.36,49.48,49.36,49.48,13200.0,39.7987,39.8955,39.7987,39.8955,13200.0
2014-11-07 10:00:00,49.51,49.58,49.48,49.57,13700.0,39.9197,39.9761,39.8955,39.9681,13700.0
2014-11-07 10:05:00,49.57,49.61,49.55,49.59,18900.0,39.9681,40.0003,39.9519,39.9842,18900.0
2014-11-07 10:10:00,49.59,49.6,49.47,49.48,23400.0,39.9842,39.9923,39.8874,39.8955,23400.0
2014-11-07 10:15:00,49.49,49.52,49.49,49.49,18900.0,39.9036,39.9278,39.9036,39.9036,18900.0
2014-11-07 10:20:00,49.49,49.52,49.49,49.51,9900.0,39.9036,39.9278,39.9036,39.9197,9900.0
2014-11-07 10:25:00,49.51,49.52,49.48,49.51,17600.0,39.9197,39.9278,39.8955,39.9197,17600.0
2014-11-07 10:30:00,49.5,49.51,49.48,49.49,11300.0,39.9116,39.9197,39.8955,39.9036,11300.0
2014-11-07 10:35:00,49.49,49.51,49.48,49.51,5400.0,39.9036,39.9197,39.8955,39.9197,5400.0
2014-11-07 10:40:00,49.5,49.52,49.48,49.51,8200.0,39.9116,39.9278,39.8955,39.9197,8200.0
2014-11-07 10:45:00,49.52,49.52,49.5,49.5,13300.0,39.9278,39.9278,39.9116,39.9116,13300.0
2014-11-07 10:50:00,49.51,49.54,49.49,49.5,25300.0,39.9197,39.9439,39.9036,39.9116,25300.0
2014-11-07 10:55:00,49.5,49.6,49.5,49.58,8300.0,39.9116,39.9923,39.9116,39.9761,8300.0
2014-11-07 11:00:00,49.59,49.65,49.59,49.62,11800.0,39.9842,40.0326,39.9842,40.0084,11800.0
2014-11-07 11:05:00,49.61,49.66,49.61,49.62,9500.0,40.0003,40.0406,40.0003,40.0084,9500.0
2014-11-07 11:10:00,49.61,49.63,49.56,49.63,10900.0,40.0003,40.0164,39.96,40.0164,10900.0
2014-11-07 11:15:00,49.62,49.63,49.56,49.58,6500.0,40.0084,40.0164,39.96,39.9761,6500.0
2014-11-07 11:20:00,49.59,49.6,49.58,49.58,4300.0,39.9842,39.9923,39.9761,39.9761,4300.0
2014-11-07 11:25:00,49.59,49.64,49.58,49.64,6900.0,39.9842,40.0245,39.9761,40.0245,6900.0
2014-11-07 11:30:00,49.64,49.65,49.56,49.6,13300.0,40.0245,40.0326,39.96,39.9923,13300.0
2014-11-07 11:35:00,49.6,49.6,49.53,49.55,5900.0,39.9923,39.9923,39.9358,39.9519,5900.0
2014-11-07 11:40:00,49.55,49.55,49.51,49.53,6000.0,39.9519,39.9519,39.9197,39.9358,6000.0
2014-11-07 11:45:00,49.53,49.55,49.51,49.53,6500.0,39.9358,39.9519,39.9197,39.9358,6500.0
2014-11-07 11:50:00,49.54,49.56,49.53,49.54,10400.0,39.9439,39.96,39.9358,39.9439,10400.0
2014-11-07 11:55:00,49.54,49.56,49.5,49.51,2700.0,39.9439,39.96,39.9116,39.9197,2700.0
2014-11-07 12:00:00,49.51,49.52,49.48,49.51,5200.0,39.9197,39.9278,39.8955,39.9197,5200.0
2014-11-07 12:05:00,49.5,49.52,49.47,49.5,4100.0,39.9116,39.9278,39.8874,39.9116,4100.0
2014-11-07 12:10:00,49.5,49.5,49.47,49.48,5700.0,39.9116,39.9116,39.8874,39.8955,5700.0
2014-11-07 12:15:00,49.48,49.5,49.48,49.5,2200.0,39.8955,39.9116,39.8955,39.9116,2200.0
2014-11-07 12:20:00,49.5,49.53,49.5,49.51,4200.0,39.9116,39.9358,39.9116,39.9197,4200.0
2014-11-07 12:25:00,49.52,49.53,49.49,49.5,17100.0,39.9278,39.9358,39.9036,39.9116,17100.0
2014-11-07 12:30:00,49.51,49.51,49.49,49.5,1400.0,39.9197,39.9197,39.9036,39.9116,1400.0
2014-11-07 12:35:00,49.5,49.51,49.5,49.51,2900.0,39.9116,39.9197,39.9116,39.9197,2900.0
2014-11-07 12:40:00,49.51,49.51,49.49,49.51,7000.0,39.9197,39.9197,39.9036,39.9197,7000.0
2014-11-07 12:45:00,49.51,49.52,49.47,49.48,4700.0,39.9197,39.9278,39.8874,39.8955,4700.0
2014-11-07 12:50:00,49.47,49.47,49.45,49.46,4400.0,39.8874,39.8874,39.8713,39.8794,4400.0
2014-11-07 12:55:00,49.46,49.48,49.45,49.48,9200.0,39.8794,39.8955,39.8713,39.8955,9200.0
2014-11-07 13:00:00,49.47,49.51,49.47,49.51,5400.0,39.8874,39.9197,39.8874,39.9197,5400.0
2014-11-07 13:05:00,49.51,49.52,49.5,49.52,6200.0,39.9197,39.9278,39.9116,39.9278,6200.0
2014-11-07 13:10:00,49.52,49.52,49.49,49.5,4000.0,39.9278,39.9278,39.9036,39.9116,4000.0
2014-11-07 13:15:00,49.51,49.52,49.5,49.5,2500.0,39.9197,39.9278,39.9116,39.9116,2500.0
2014-11-07 13:20:00,49.49,49.51,49.49,49.51,6600.0,39.9036,39.9197,39.9036,39.9197,6600.0
2014-11-07 13:25:00,49.51,49.53,49.51,49.53,3800.0,39.9197,39.9358,39.9197,39.9358,3800.0
2014-11-07 13:30:00,49.53,49.54,49.52,49.54,3300.0,39.9358,39.9439,39.9278,39.9439,3300.0
2014-11-07 13:35:00,49.53,49.54,49.48,49.49,13700.0,39.9358,39.9439,39.8955,39.9036,13700.0
2014-11-07 13:40:00,49.5,49.51,49.49,49.5,6100.0,39.9116,39.9197,39.9036,39.9116,6100.0
2014-11-07 13:45:00,49.49,49.51,49.47,49.47,10700.0,39.9036,39.9197,39.8874,39.8874,10700.0
2014-11-07 13:50:00,49.47,49.5,49.46,49.48,28400.0,39.8874,39.9116,39.8794,39.8955,28400.0
2014-11-07 13:55:00,49.48,49.48,49.45,49.45,12900.0,39.8955,39.8955,39.8713,39.8713,12900.0
2014-11-07 14:00:00,49.46,49.48,49.44,49.46,23100.0,39.8794,39.8955,39.8633,39.8794,23100.0
2014-11-07 14:05:00,49.46,49.48,49.45,49.48,22200.0,39.8794,39.8955,39.8713,39.8955,22200.0
2014-11-07 14:10:00,49.49,49.49,49.44,49.46,11700.0,39.9036,39.9036,39.8633,39.8794,11700.0
2014-11-07 14:15:00,49.46,49.47,49.45,49.47,10700.0,39.8794,39.8874,39.8713,39.8874,10700.0
2014-11-07 14:20:00,49.47,49.49,49.45,49.45,15500.0,39.8874,39.9036,39.8713,39.8713,15500.0
2014-11-07 14:25:00,49.46,49.48,49.37,49.38,38800.0,39.8794,39.8955,39.8068,39.8149,38800.0
2014-11-07 14:30:00,49.38,49.39,49.37,49.39,10300.0,39.8149,39.8229,39.8068,39.8229,10300.0
2014-11-07 14:35:00,49.39,49.47,49.39,49.47,15800.0,39.8229,39.8874,39.8229,39.8874,15800.0
2014-11-07 14:40:00,49.47,49.49,49.44,49.44,26900.0,39.8874,39.9036,39.8633,39.8633,26900.0
2014-11-07 14:45:00,49.44,49.44,49.39,49.42,29800.0,39.8633,39.8633,39.8229,39.8471,29800.0
2014-11-07 14:50:00,49.42,49.42,49.4,49.41,6500.0,39.8471,39.8471,39.831,39.8391,6500.0
2014-11-07 14:55:00,49.41,49.41,49.4,49.4,12100.0,39.8391,39.8391,39.831,39.831,12100.0
2014-11-07 15:00:00,49.4,49.41,49.4,49.41,11100.0,39.831,39.8391,39.831,39.8391,11100.0
2014-11-07 15:05:00,49.4,49.42,49.38,49.4,18800.0,39.831,39.8471,39.8149,39.831,18800.0
2014-11-07 15:10:00,49.39,49.41,49.37,49.38,14100.0,39.8229,39.8391,39.8068,39.8149,14100.0
2014-11-07 15:15:00,49.39,49.4,49.36,49.4,37400.0,39.8229,39.831,39.7987,39.831,37400.0
2014-11-07 15:20:00,49.4,49.41,49.36,49.4,13300.0,39.831,39.8391,39.7987,39.831,13300.0
2014-11-07 15:25:00,49.4,49.41,49.39,49.4,11700.0,39.831,39.8391,39.8229,39.831,11700.0
2014-11-07 15:30:00,49.4,49.41,49.35,49.41,49600.0,39.831,39.8391,39.7907,39.8391,49600.0
2014-11-07 15:35:00,49.4,49.41,49.39,49.39,18300.0,39.831,39.8391,39.8229,39.8229,18300.0
2014-11-07 15:40:00,49.39,49.41,49.38,49.41,21300.0,39.8229,39.8391,39.8149,39.8391,21300.0
2014-11-07 15:45:00,49.41,49.48,49.41,49.45,64500.0,39.8391,39.8955,39.8391,39.8713,64500.0
2014-11-07 15:50:00,49.46,49.47,49.42,49.44,53600.0,39.8794,39.8874,39.8471,39.8633,53600.0
2014-11-07 15:55:00,49.44,49.46,49.43,49.45,83500.0,39.8633,39.8794,39.8552,39.8713,83500.0
2014-11-10 09:30:00,49.54,49.58,49.47,49.56,26900.0,39.9439,39.9761,39.8874,39.96,26900.0
2014-11-10 09:35:00,49.57,49.68,49.55,49.67,18600.0,39.9681,40.0568,39.9519,40.0487,18600.0
2014-11-10 09:40:00,49.68,49.71,49.61,49.66,18900.0,40.0568,40.081,40.0003,40.0406,18900.0
2014-11-10 09:45:00,49.65,49.69,49.65,49.67,16200.0,40.0326,40.0648,40.0326,40.0487,16200.0
2014-11-10 09:50:00,49.67,49.68,49.64,49.64,8300.0,40.0487,40.0568,40.0245,40.0245,8300.0
2014-11-10 09:55:00,49.65,49.65,49.59,49.6,15200.0,40.0326,40.0326,39.9842,39.9923,15200.0
2014-11-10 10:00:00,49.6,49.64,49.58,49.61,14300.0,39.9923,40.0245,39.9761,40.0003,14300.0
2014-11-10 10:05:00,49.61,49.66,49.57,49.64,22400.0,40.0003,40.0406,39.9681,40.0245,22400.0
2014-11-10 10:10:00,49.65,49.65,49.58,49.59,14100.0,40.0326,40.0326,39.9761,39.9842,14100.0
2014-11-10 10:15:00,49.59,49.62,49.57,49.58,17700.0,39.9842,40.0084,39.9681,39.9761,17700.0
2014-11-10 10:20:00,49.57,49.59,49.56,49.58,7600.0,39.9681,39.9842,39.96,39.9761,7600.0
2014-11-10 10:25:00,49.58,49.61,49.58,49.59,15800.0,39.9761,40.0003,39.9761,39.9842,15800.0
2014-11-10 10:30:00,49.59,49.63,49.58,49.63,12400.0,39.9842,40.0164,39.9761,40.0164,12400.0
2014-11-10 10:35:00,49.62,49.64,49.6,49.61,10100.0,40.0084,40.0245,39.9923,40.0003,10100.0
2014-11-10 10:40:00,49.62,49.63,49.61,49.61,22300.0,40.0084,40.0164,40.0003,40.0003,22300.0
2014-11-10 10:45:00,49.62,49.65,49.6,49.6,20400.0,40.0084,40.0326,39.9923,39.9923,20400.0
2014-11-10 10:50:00,49.6,49.62,49.58,49.62,25000.0,39.9923,40.0084,39.9761,40.0084,25000.0
2014-11-10 10:55:00,49.62,49.64,49.6,49.6,19900.0,40.0084,40.0245,39.9923,39.9923,19900.0
2014-11-10 11:00:00,49.61,49.68,49.61,49.68,6800.0,40.0003,40.0568,40.0003,40.0568,6800.0
2014-11-10 11:05:00,49.68,49.71,49.63,49.64,27100.0,40.0568,40.081,40.0164,40.0245,27100.0
2014-11-10 11:10:00,49.63,49.65,49.62,49.62,17800.0,40.0164,40.0326,40.0084,40.0084,17800.0
2014-11-10 11:15:00,49.62,49.62,49.59,49.6,66500.0,40.0084,40.0084,39.9842,39.9923,66500.0
2014-11-10 11:20:00,49.59,49.61,49.56,49.56,15000.0,39.9842,40.0003,39.96,39.96,15000.0
2014-11-10 11:25:00,49.56,49.57,49.52,49.55,32600.0,39.96,39.9681,39.9278,39.9519,32600.0
2014-11-10 11:30:00,49.55,49.59,49.55,49.59,25700.0,39.9519,39.9842,39.9519,39.9842,25700.0
2014-11-10 11:35:00,49.59,49.61,49.57,49.6,26300.0,39.9842,40.0003,39.9681,39.9923,26300.0
2014-11-10 11:40:00,49.6,49.61,49.54,49.55,28300.0,39.9923,40.0003,39.9439,39.9519,28300.0
2014-11-10 11:45:00,49.55,49.57,49.54,49.57,13600.0,39.9519,39.9681,39.9439,39.9681,13600.0
2014-11-10 11:50:00,49.56,49.57,49.51,49.55,10800.0,39.96,39.9681,39.9197,39.9519,10800.0
2014-11-10 11:55:00,49.54,49.55,49.49,49.53,20200.0,39.9439,39.9519,39.9036,39.9358,20200.0
2014-11-10 12:00:00,49.53,49.54,49.5,49.51,29800.0,39.9358,39.9439,39.9116,39.9197,29800.0
2014-11-10 12:05:00,49.51,49.53,49.49,49.5,45000.0,39.9197,39.9358,39.9036,39.9116,45000.0
2014-11-10 12:10:00,49.5,49.54,49.5,49.54,9300.0,39.9116,39.9439,39.9116,39.9439,9300.0
2014-11-10 12:15:00,49.53,49.55,49.5,49.53,13600.0,39.9358,39.9519,39.9116,39.9358,13600.0
2014-11-10 12:20:00,49.53,49.54,49.43,49.49,55000.0,39.9358,39.9439,39.8552,39.9036,55000.0
2014-11-10 12:25:00,49.48,49.51,49.46,49.5,9300.0,39.8955,39.9197,39.8794,39.9116,9300.0
2014-11-10 12:30:00,49.5,49.51,49.48,49.51,6800.0,39.9116,39.9197,39.8955,39.9197,6800.0
2014-11-10 12:35:00,49.51,49.53,49.51,49.53,7700.0,39.9197,39.9358,39.9197,39.9358,7700.0
2014-11-10 12:40:00,49.53,49.56,49.53,49.55,9500.0,39.9358,39.96,39.9358,39.9519,9500.0
2014-11-10 12:45:00,49.55,49.57,49.52,49.54,14200.0,39.9519,39.9681,39.9278,39.9439,14200.0
2014-11-10 12:50:00,49.53,49.55,49.52,49.53,9400.0,39.9358,39.9519,39.9278,39.9358,9400.0
2014-11-10 12:55:00,49.53,49.53,49.5,49.5,10600.0,39.9358,39.9358,39.9116,39.9116,10600.0
2014-11-10 13:00:00,49.5,49.51,49.49,49.5,12400.0,39.9116,39.9197,39.9036,39.9116,12400.0
2014-11-10 13:05:00,49.5,49.51,49.5,49.5,7000.0,39.9116,39.9197,39.9116,39.9116,7000.0
2014-11-10 13:10:00,49.5,49.51,49.5,49.5,8700.0,39.9116,39.9197,39.9116,39.9116,8700.0
2014-11-10 13:15:00,49.5,49.51,49.49,49.5,8700.0,39.9116,39.9197,39.9036,39.9116,8700.0
2014-11-10 13:20:00,49.5,49.51,49.49,49.5,6500.0,39.9116,39.9197,39.9036,39.9116,6500.0
2014-11-10 13:25:00,49.5,49.51,49.49,49.51,5700.0,39.9116,39.9197,39.9036,39.9197,5700.0
2014-11-10 13:30:00,49.51,49.51,49.46,49.47,11600.0,39.9197,39.9197,39.8794,39.8874,11600.0
2014-11-10 13:35:00,49.47,49.52,49.47,49.52,4300.0,39.8874,39.9278,39.8874,39.9278,4300.0
2014-11-10 13:40:00,49.53,49.54,49.51,49.51,8300.0,39.9358,39.9439,39.9197,39.9197,8300.0
2014-11-10 13:45:00,49.52,49.52,49.5,49.51,12000.0,39.9278,39.9278,39.9116,39.9197,12000.0
2014-11-10 13:50:00,49.5,49.51,49.5,49.51,13900.0,39.9116,39.9197,39.9116,39.9197,13900.0
2014-11-10 13:55:00,49.5,49.51,49.49,49.51,13500.0,39.9116,39.9197,39.9036,39.9197,13500.0
2014-11-10 14:00:00,49.5,49.51,49.49,49.51,16300.0,39.9116,39.9197,39.9036,39.9197,16300.0
2014-11-10 14:05:00,49.51,49.52,49.51,49.51,15400.0,39.9197,39.9278,39.9197,39.9197,15400.0
2014-11-10 14:10:00,49.52,49.52,49.5,49.5,15400.0,39.9278,39.9278,39.9116,39.9116,15400.0
2014-11-10 14:15:00,49.5,49.51,49.49,49.49,10500.0,39.9116,39.9197,39.9036,39.9036,10500.0
2014-11-10 14:20:00,49.5,49.51,49.5,49.5,10800.0,39.9116,39.9197,39.9116,39.9116,10800.0
2014-11-10 14:25:00,49.51,49.51,49.49,49.5,29400.0,39.9197,39.9197,39.9036,39.9116,29400.0
2014-11-10 14:30:00,49.5,49.51,49.49,49.5,13300.0,39.9116,39.9197,39.9036,39.9116,13300.0
2014-11-10 14:35:00,49.51,49.51,49.49,49.5,17000.0,39.9197,39.9197,39.9036,39.9116,17000.0
2014-11-10 14:40:00,49.5,49.51,49.49,49.5,10400.0,39.9116,39.9197,39.9036,39.9116,10400.0
2014-11-10 14:45:00,49.5,49.51,49.5,49.5,13800.0,39.9116,39.9197,39.9116,39.9116,13800.0
2014-11-10 14:50:00,49.5,49.54,49.5,49.54,18700.0,39.9116,39.9439,39.9116,39.9439,18700.0
2014-11-10 14:55:00,49.53,49.54,49.52,49.54,20800.0,39.9358,39.9439,39.9278,39.9439,20800.0
2014-11-10 15:00:00,49.54,49.54,49.51,49.53,17100.0,39.9439,39.9439,39.9197,39.9358,17100.0
2014-11-10 15:05:00,49.53,49.54,49.52,49.52,33500.0,39.9358,39.9439,39.9278,39.9278,33500.0
2014-11-10 15:10:00,49.52,49.54,49.52,49.53,22200.0,39.9278,39.9439,39.9278,39.9358,22200.0
2014-11-10 15:15:00,49.54,49.54,49.53,49.53,14000.0,39.9439,39.9439,39.9358,39.9358,14000.0
2014-11-10 15:20:00,49.53,49.54,49.53,49.54,43400.0,39.9358,39.9439,39.9358,39.9439,43400.0
2014-11-10 15:25:00,49.53,49.54,49.52,49.54,27100.0,39.9358,39.9439,39.9278,39.9439,27100.0
2014-11-10 15:30:00,49.54,49.54,49.5,49.51,43800.0,39.9439,39.9439,39.9116,39.9197,43800.0
2014-11-10 15:35:00,49.51,49.53,49.5,49.52,58700.0,39.9197,39.9358,39.9116,39.9278,58700.0
2014-11-10 15:40:00,49.52,49.52,49.48,49.5,24900.0,39.9278,39.9278,39.8955,39.9116,24900.0
2014-11-10 15:45:00,49.5,49.51,49.48,49.48,54500.0,39.9116,39.9197,39.8955,39.8955,54500.0
2014-11-10 15:50:00,49.48,49.49,49.46,49.47,39000.0,39.8955,39.9036,39.8794,39.8874,39000.0
2014-11-10 15:55:00,49.47,49.5,49.47,49.5,99800.0,39.8874,39.9116,39.8874,39.9116,99800.0
2014-11-11 09:30:00,49.46,49.5,49.45,49.5,23000.0,39.8794,39.9116,39.8713,39.9116,23000.0
2014-11-11 09:35:00,49.49,49.49,49.41,49.43,9000.0,39.9036,39.9036,39.8391,39.8552,9000.0
2014-11-11 09:40:00,49.41,49.51,49.41,49.5,14300.0,39.8391,39.9197,39.8391,39.9116,14300.0
2014-11-11 09:45:00,49.5,49.55,49.49,49.5,9600.0,39.9116,39.9519,39.9036,39.9116,9600.0
2014-11-11 09:50:00,49.5,49.58,49.48,49.52,14200.0,39.9116,39.9761,39.8955,39.9278,14200.0
2014-11-11 09:55:00,49.54,49.54,49.5,49.53,4300.0,39.9439,39.9439,39.9116,39.9358,4300.0
2014-11-11 10:00:00,49.53,49.55,49.5,49.52,5900.0,39.9358,39.9519,39.9116,39.9278,5900.0
2014-11-11 10:05:00,49.52,49.57,49.52,49.55,8100.0,39.9278,39.9681,39.9278,39.9519,8100.0
2014-11-11 10:10:00,49.57,49.57,49.51,49.53,12600.0,39.9681,39.9681,39.9197,39.9358,12600.0
2014-11-11 10:15:00,49.55,49.57,49.53,49.57,13700.0,39.9519,39.9681,39.9358,39.9681,13700.0
2014-11-11 10:20:00,49.57,49.57,49.51,49.54,20400.0,39.9681,39.9681,39.9197,39.9439,20400.0
2014-11-11 10:25:00,49.53,49.55,49.5,49.51,17700.0,39.9358,39.9519,39.9116,39.9197,17700.0
2014-11-11 10:30:00,49.52,49.58,49.51,49.56,14400.0,39.9278,39.9761,39.9197,39.96,14400.0
2014-11-11 10:35:00,49.56,49.61,49.52,49.54,26700.0,39.96,40.0003,39.9278,39.9439,26700.0
2014-11-11 10:40:00,49.54,49.6,49.54,49.55,17800.0,39.9439,39.9923,39.9439,39.9519,17800.0
2014-11-11 10:45:00,49.57,49.58,49.52,49.55,15100.0,39.9681,39.9761,39.9278,39.9519,15100.0
2014-11-11 10:50:00,49.55,49.61,49.55,49.6,5500.0,39.9519,40.0003,39.9519,39.9923,5500.0
2014-11-11 10:55:00,49.6,49.61,49.53,49.53,14700.0,39.9923,40.0003,39.9358,39.9358,14700.0
2014-11-11 11:00:00,49.54,49.54,49.52,49.52,13000.0,39.9439,39.9439,39.9278,39.9278,13000.0
2014-11-11 11:05:00,49.53,49.54,49.49,49.5,22300.0,39.9358,39.9439,39.9036,39.9116,22300.0
2014-11-11 11:10:00,49.49,49.53,49.49,49.52,10800.0,39.9036,39.9358,39.9036,39.9278,10800.0
2014-11-11 11:15:00,49.52,49.54,49.5,49.51,19900.0,39.9278,39.9439,39.9116,39.9197,19900.0
2014-11-11 11:20:00,49.5,49.53,49.5,49.52,8700.0,39.9116,39.9358,39.9116,39.9278,8700.0
2014-11-11 11:25:00,49.53,49.55,49.49,49.49,20600.0,39.9358,39.9519,39.9036,39.9036,20600.0
2014-11-11 11:30:00,49.5,49.53,49.5,49.5,14700.0,39.9116,39.9358,39.9116,39.9116,14700.0
2014-11-11 11:35:00,49.5,49.51,49.48,49.49,8000.0,39.9116,39.9197,39.8955,39.9036,8000.0
2014-11-11 11:40:00,49.49,49.5,49.48,49.5,3600.0,39.9036,39.9116,39.8955,39.9116,3600.0
2014-11-11 11:45:00,49.51,49.53,49.49,49.5,8000.0,39.9197,39.9358,39.9036,39.9116,8000.0
2014-11-11 11:50:00,49.5,49.53,49.5,49.53,16700.0,39.9116,39.9358,39.9116,39.9358,16700.0
2014-11-11 11:55:00,49.52,49.53,49.51,49.51,6100.0,39.9278,39.9358,39.9197,39.9197,6100.0
2014-11-11 12:00:00,49.51,49.53,49.45,49.46,17300.0,39.9197,39.9358,39.8713,39.8794,17300.0
2014-11-11 12:05:00,49.47,49.47,49.44,49.45,8300.0,39.8874,39.8874,39.8633,39.8713,8300.0
2014-11-11 12:10:00,49.44,49.45,49.41,49.41,7800.0,39.8633,39.8713,39.8391,39.8391,7800.0
2014-11-11 12:15:00,49.42,49.43,49.37,49.4,10200.0,39.8471,39.8552,39.8068,39.831,10200.0
2014-11-11 12:20:00,49.4,49.44,49.4,49.43,1800.0,39.831,39.8633,39.831,39.8552,1800.0
2014-11-11 12:25:00,49.44,49.45,49.4,49.4,9300.0,39.8633,39.8713,39.831,39.831,9300.0
2014-11-11 12:30:00,49.41,49.41,49.38,49.39,6100.0,39.8391,39.8391,39.8149,39.8229,6100.0
2014-11-11 12:35:00,49.39,49.4,49.38,49.4,2900.0,39.8229,39.831,39.8149,39.831,2900.0
2014-11-11 12:40:00,49.4,49.41,49.4,49.41,4900.0,39.831,39.8391,39.831,39.8391,4900.0
2014-11-11 12:45:00,49.41,49.43,49.4,49.42,5500.0,39.8391,39.8552,39.831,39.8471,5500.0
2014-11-11 12:50:00,49.42,49.44,49.42,49.42,4800.0,39.8471,39.8633,39.8471,39.8471,4800.0
2014-11-11 12:55:00,49.43,49.44,49.42,49.43,2700.0,39.8552,39.8633,39.8471,39.8552,2700.0
2014-11-11 13:00:00,49.43,49.43,49.42,49.43,4200.0,39.8552,39.8552,39.8471,39.8552,4200.0
2014-11-11 13:05:00,49.43,49.44,49.4,49.4,9500.0,39.8552,39.8633,39.831,39.831,9500.0
2014-11-11 13:10:00,49.4,49.4,49.38,49.39,3500.0,39.831,39.831,39.8149,39.8229,3500.0
2014-11-11 13:15:00,49.39,49.4,49.38,49.4,5900.0,39.8229,39.831,39.8149,39.831,5900.0
2014-11-11 13:20:00,49.4,49.42,49.4,49.42,4200.0,39.831,39.8471,39.831,39.8471,4200.0
2014-11-11 13:25:00,49.41,49.42,49.37,49.39,12800.0,39.8391,39.8471,39.8068,39.8229,12800.0
2014-11-11 13:30:00,49.4,49.41,49.39,49.41,5000.0,39.831,39.8391,39.8229,39.8391,5000.0
2014-11-11 13:35:00,49.41,49.41,49.36,49.39,6400.0,39.8391,39.8391,39.7987,39.8229,6400.0
2014-11-11 13:40:00,49.39,49.42,49.39,49.4,10100.0,39.8229,39.8471,39.8229,39.831,10100.0
2014-11-11 13:45:00,49.39,49.41,49.38,49.38,6200.0,39.8229,39.8391,39.8149,39.8149,6200.0
2014-11-11 13:50:00,49.38,49.4,49.38,49.4,2600.0,39.8149,39.831,39.8149,39.831,2600.0
2014-11-11 13:55:00,49.41,49.41,49.39,49.41,5500.0,39.8391,39.8391,39.8229,39.8391,5500.0
2014-11-11 14:00:00,49.4,49.41,49.39,49.39,5100.0,39.831,39.8391,39.8229,39.8229,5100.0
2014-11-11 14:05:00,49.39,49.41,49.36,49.37,6900.0,39.8229,39.8391,39.7987,39.8068,6900.0
2014-11-11 14:10:00,49.37,49.38,49.37,49.37,5400.0,39.8068,39.8149,39.8068,39.8068,5400.0
2014-11-11 14:15:00,49.37,49.4,49.37,49.4,5300.0,39.8068,39.831,39.8068,39.831,5300.0
2014-11-11 14:20:00,49.41,49.42,49.38,49.38,14900.0,39.8391,39.8471,39.8149,39.8149,14900.0
2014-11-11 14:25:00,49.38,49.39,49.36,49.36,6200.0,39.8149,39.8229,39.7987,39.7987,6200.0
2014-11-11 14:30:00,49.37,49.38,49.31,49.31,22100.0,39.8068,39.8149,39.7584,39.7584,22100.0
2014-11-11 14:35:00,49.32,49.32,49.28,49.3,10000.0,39.7665,39.7665,39.7342,39.7504,10000.0
2014-11-11 14:40:00,49.3,49.31,49.3,49.3,5400.0,39.7504,39.7584,39.7504,39.7504,5400.0
2014-11-11 14:45:00,49.3,49.31,49.28,49.3,13700.0,39.7504,39.7584,39.7342,39.7504,13700.0
2014-11-11 14:50:00,49.31,49.31,49.28,49.29,5900.0,39.7584,39.7584,39.7342,39.7423,5900.0
2014-11-11 14:55:00,49.29,49.3,49.28,49.3,3400.0,39.7423,39.7504,39.7342,39.7504,3400.0
2014-11-11 15:00:00,49.3,49.34,49.3,49.34,7600.0,39.7504,39.7826,39.7504,39.7826,7600.0
2014-11-11 15:05:00,49.34,49.39,49.34,49.39,20500.0,39.7826,39.8229,39.7826,39.8229,20500.0
2014-11-11 15:10:00,49.38,49.4,49.38,49.4,8700.0,39.8149,39.831,39.8149,39.831,8700.0
2014-11-11 15:15:00,49.4,49.4,49.33,49.35,32800.0,39.831,39.831,39.7746,39.7907,32800.0
2014-11-11 15:20:00,49.35,49.35,49.32,49.33,10600.0,39.7907,39.7907,39.7665,39.7746,10600.0
2014-11-11 15:25:00,49.33,49.36,49.32,49.35,21900.0,39.7746,39.7987,39.7665,39.7907,21900.0
2014-11-11 15:30:00,49.35,49.36,49.34,49.36,9800.0,39.7907,39.7987,39.7826,39.7987,9800.0
2014-11-11 15:35:00,49.36,49.36,49.35,49.36,16700.0,39.7987,39.7987,39.7907,39.7987,16700.0
2014-11-11 15:40:00,49.36,49.4,49.35,49.4,40600.0,39.7987,39.831,39.7907,39.831,40600.0
2014-11-11 15:45:00,49.41,49.42,49.29,49.3,115800.0,39.8391,39.8471,39.7423,39.7504,115800.0
2014-11-11 15:50:00,49.31,49.32,49.26,49.3,92300.0,39.7584,39.7665,39.7181,39.7504,92300.0
2014-11-11 15:55:00,49.31,49.36,49.31,49.35,64100.0,39.7584,39.7987,39.7584,39.7907,64100.0
2014-11-12 09:30:00,49.32,49.4,49.28,49.28,18800.0,39.7665,39.831,39.7342,39.7342,18800.0
2014-11-12 09:35:00,49.31,49.34,49.29,49.29,3400.0,39.7584,39.7826,39.7423,39.7423,3400.0
2014-11-12 09:40:00,49.28,49.28,49.25,49.26,1900.0,39.7342,39.7342,39.7101,39.7181,1900.0
2014-11-12 09:45:00,49.26,49.31,49.25,49.3,6400.0,39.7181,39.7584,39.7101,39.7504,6400.0
2014-11-12 09:50:00,49.3,49.31,49.26,49.28,7100.0,39.7504,39.7584,39.7181,39.7342,7100.0
2014-11-12 09:55:00,49.28,49.32,49.28,49.31,8400.0,39.7342,39.7665,39.7342,39.7584,8400.0
2014-11-12 10:00:00,49.32,49.35,49.31,49.31,11800.0,39.7665,39.7907,39.7584,39.7584,11800.0
2014-11-12 10:05:00,49.31,49.4,49.3,49.38,5700.0,39.7584,39.831,39.7504,39.8149,5700.0
2014-11-12 10:10:00,49.37,49.38,49.37,49.38,3400.0,39.8068,39.8149,39.8068,39.8149,3400.0
2014-11-12 10:15:00,49.38,49.38,49.35,49.36,6600.0,39.8149,39.8149,39.7907,39.7987,6600.0
2014-11-12 10:20:00,49.35,49.36,49.32,49.34,8300.0,39.7907,39.7987,39.7665,39.7826,8300.0
2014-11-12 10:25:00,49.35,49.37,49.29,49.29,8200.0,39.7907,39.8068,39.7423,39.7423,8200.0
2014-11-12 10:30:00,49.28,49.3,49.26,49.29,5600.0,39.7342,39.7504,39.7181,39.7423,5600.0
2014-11-12 10:35:00,49.29,49.31,49.29,49.31,3200.0,39.7423,39.7584,39.7423,39.7584,3200.0
2014-11-12 10:40:00,49.31,49.35,49.31,49.35,7800.0,39.7584,39.7907,39.7584,39.7907,7800.0
2014-11-12 10:45:00,49.34,49.38,49.34,49.38,4000.0,39.7826,39.8149,39.7826,39.8149,4000.0
2014-11-12 10:50:00,49.39,49.39,49.31,49.31,12300.0,39.8229,39.8229,39.7584,39.7584,12300.0
2014-11-12 10:55:00,49.32,49.35,49.31,49.34,6300.0,39.7665,39.7907,39.7584,39.7826,6300.0
2014-11-12 11:00:00,49.33,49.36,49.32,49.35,9500.0,39.7746,39.7987,39.7665,39.7907,9500.0
2014-11-12 11:05:00,49.35,49.36,49.34,49.35,8400.0,39.7907,39.7987,39.7826,39.7907,8400.0
2014-11-12 11:10:00,49.35,49.36,49.34,49.36,9500.0,39.7907,39.7987,39.7826,39.7987,9500.0
2014-11-12 11:15:00,49.36,49.37,49.34,49.35,17700.0,39.7987,39.8068,39.7826,39.7907,17700.0
2014-11-12 11:20:00,49.35,49.4,49.35,49.37,8800.0,39.7907,39.831,39.7907,39.8068,8800.0
2014-11-12 11:25:00,49.38,49.38,49.37,49.37,9600.0,39.8149,39.8149,39.8068,39.8068,9600.0
2014-11-12 11:30:00,49.37,49.42,49.37,49.41,4200.0,39.8068,39.8471,39.8068,39.8391,4200.0
2014-11-12 11:35:00,49.43,49.48,49.43,49.48,7000.0,39.8552,39.8955,39.8552,39.8955,7000.0
2014-11-12 11:40:00,49.48,49.49,49.47,49.48,5600.0,39.8955,39.9036,39.8874,39.8955,5600.0
2014-11-12 11:45:00,49.49,49.5,49.46,49.48,18800.0,39.9036,39.9116,39.8794,39.8955,18800.0
2014-11-12 11:50:00,49.47,49.5,49.47,49.49,26000.0,39.8874,39.9116,39.8874,39.9036,26000.0
2014-11-12 11:55:00,49.48,49.49,49.44,49.45,46800.0,39.8955,39.9036,39.8633,39.8713,46800.0
2014-11-12 12:00:00,49.44,49.47,49.44,49.45,27200.0,39.8633,39.8874,39.8633,39.8713,27200.0
2014-11-12 12:05:00,49.46,49.5,49.44,49.5,32800.0,39.8794,39.9116,39.8633,39.9116,32800.0
2014-11-12 12:10:00,49.5,49.5,49.45,49.46,11700.0,39.9116,39.9116,39.8713,39.8794,11700.0
2014-11-12 12:15:00,49.45,49.46,49.45,49.45,14500.0,39.8713,39.8794,39.8713,39.8713,14500.0
2014-11-12 12:20:00,49.45,49.47,49.45,49.47,1600.0,39.8713,39.8874,39.8713,39.8874,1600.0
2014-11-12 12:25:00,49.48,49.49,49.48,49.48,6200.0,39.8955,39.9036,39.8955,39.8955,6200.0
2014-11-12 12:30:00,49.47,49.47,49.46,49.46,2400.0,39.8874,39.8874,39.8794,39.8794,2400.0
2014-11-12 12:35:00,49.46,49.47,49.46,49.47,4200.0,39.8794,39.8874,39.8794,39.8874,4200.0
2014-11-12 12:40:00,49.46,49.47,49.45,49.46,6300.0,39.8794,39.8874,39.8713,39.8794,6300.0
2014-11-12 12:45:00,49.46,49.46,49.44,49.44,11200.0,39.8794,39.8794,39.8633,39.8633,11200.0
2014-11-12 12:50:00,49.45,49.46,49.44,49.45,10600.0,39.8713,39.8794,39.8633,39.8713,10600.0
2014-11-12 12:55:00,49.45,49.47,49.45,49.46,5800.0,39.8713,39.8874,39.8713,39.8794,5800.0
2014-11-12 13:00:00,49.47,49.47,49.46,49.46,3400.0,39.8874,39.8874,39.8794,39.8794,3400.0
2014-11-12 13:05:00,49.47,49.47,49.45,49.46,7100.0,39.8874,39.8874,39.8713,39.8794,7100.0
2014-11-12 13:10:00,49.45,49.46,49.44,49.45,13700.0,39.8713,39.8794,39.8633,39.8713,13700.0
2014-11-12 13:15:00,49.45,49.46,49.44,49.46,4500.0,39.8713,39.8794,39.8633,39.8794,4500.0
2014-11-12 13:20:00,49.45,49.48,49.45,49.45,23300.0,39.8713,39.8955,39.8713,39.8713,23300.0
2014-11-12 13:25:00,49.45,49.45,49.4,49.42,56900.0,39.8713,39.8713,39.831,39.8471,56900.0
2014-11-12 13:30:00,49.42,49.43,49.4,49.41,33100.0,39.8471,39.8552,39.831,39.8391,33100.0
2014-11-12 13:35:00,49.4,49.41,49.4,49.4,1800.0,39.831,39.8391,39.831,39.831,1800.0
2014-11-12 13:40:00,49.4,49.4,49.39,49.4,8200.0,39.831,39.831,39.8229,39.831,8200.0
2014-11-12 13:45:00,49.39,49.4,49.38,49.4,10700.0,39.8229,39.831,39.8149,39.831,10700.0
2014-11-12 13:50:00,49.4,49.41,49.4,49.4,8900.0,39.831,39.8391,39.831,39.831,8900.0
2014-11-12 13:55:00,49.4,49.41,49.38,49.41,11400.0,39.831,39.8391,39.8149,39.8391,11400.0
2014-11-12 14:00:00,49.4,49.41,49.31,49.35,30000.0,39.831,39.8391,39.7584,39.7907,30000.0
2014-11-12 14:05:00,49.36,49.39,49.36,49.39,2300.0,39.7987,39.8229,39.7987,39.8229,2300.0
2014-11-12 14:10:00,49.4,49.45,49.4,49.44,8200.0,39.831,39.8713,39.831,39.8633,8200.0
2014-11-12 14:15:00,49.44,49.48,49.44,49.47,4500.0,39.8633,39.8955,39.8633,39.8874,4500.0
2014-11-12 14:20:00,49.47,49.48,49.41,49.41,21300.0,39.8874,39.8955,39.8391,39.8391,21300.0
2014-11-12 14:25:00,49.41,49.44,49.41,49.44,4000.0,39.8391,39.8633,39.8391,39.8633,4000.0
2014-11-12 14:30:00,49.44,49.44,49.43,49.44,3200.0,39.8633,39.8633,39.8552,39.8633,3200.0
2014-11-12 14:35:00,49.43,49.43,49.39,49.42,6600.0,39.8552,39.8552,39.8229,39.8471,6600.0
2014-11-12 14:40:00,49.42,49.42,49.39,49.41,16400.0,39.8471,39.8471,39.8229,39.8391,16400.0
2014-11-12 14:45:00,49.42,49.43,49.39,49.41,15100.0,39.8471,39.8552,39.8229,39.8391,15100.0
2014-11-12 14:50:00,49.41,49.41,49.37,49.4,13900.0,39.8391,39.8391,39.8068,39.831,13900.0
2014-11-12 14:55:00,49.41,49.43,49.41,49.43,3600.0,39.8391,39.8552,39.8391,39.8552,3600.0
2014-11-12 15:00:00,49.42,49.44,49.4,49.43,10100.0,39.8471,39.8633,39.831,39.8552,10100.0
2014-11-12 15:05:00,49.43,49.43,49.4,49.4,21100.0,39.8552,39.8552,39.831,39.831,21100.0
2014-11-12 15:10:00,49.39,49.46,49.39,49.46,12600.0,39.8229,39.8794,39.8229,39.8794,12600.0
2014-11-12 15:15:00,49.46,49.47,49.44,49.47,15800.0,39.8794,39.8874,39.8633,39.8874,15800.0
2014-11-12 15:20:00,49.47,49.48,49.45,49.46,10500.0,39.8874,39.8955,39.8713,39.8794,10500.0
2014-11-12 15:25:00,49.45,49.5,49.45,49.5,8900.0,39.8713,39.9116,39.8713,39.9116,8900.0
2014-11-12 15:30:00,49.5,49.5,49.48,49.5,14500.0,39.9116,39.9116,39.8955,39.9116,14500.0
2014-11-12 15:35:00,49.5,49.52,49.49,49.5,20300.0,39.9116,39.9278,39.9036,39.9116,20300.0
2014-11-12 15:40:00,49.5,49.5,49.48,49.5,13400.0,39.9116,39.9116,39.8955,39.9116,13400.0
2014-11-12 15:45:00,49.49,49.5,49.4,49.41,24600.0,39.9036,39.9116,39.831,39.8391,24600.0
2014-11-12 15:50:00,49.41,49.42,49.37,49.39,34900.0,39.8391,39.8471,39.8068,39.8229,34900.0
2014-11-12 15:55:00,49.39,49.41,49.37,49.39,66500.0,39.8229,39.8391,39.8068,39.8229,66500.0
2014-11-13 09:30:00,49.43,49.53,49.41,49.41,26200.0,39.8552,39.9358,39.8391,39.8391,26200.0
2014-11-13 09:35:00,49.45,49.48,49.41,49.41,7700.0,39.8713,39.8955,39.8391,39.8391,7700.0
2014-11-13 09:40:00,49.41,49.47,49.41,49.47,5600.0,39.8391,39.8874,39.8391,39.8874,5600.0
2014-11-13 09:45:00,49.48,49.5,49.41,49.49,9500.0,39.8955,39.9116,39.8391,39.9036,9500.0
2014-11-13 09:50:00,49.49,49.49,49.47,49.48,4500.0,39.9036,39.9036,39.8874,39.8955,4500.0
2014-11-13 09:55:00,49.48,49.48,49.44,49.48,19600.0,39.8955,39.8955,39.8633,39.8955,19600.0
2014-11-13 10:00:00,49.47,49.47,49.39,49.39,5700.0,39.8874,39.8874,39.8229,39.8229,5700.0
2014-11-13 10:05:00,49.39,49.43,49.39,49.43,2400.0,39.8229,39.8552,39.8229,39.8552,2400.0
2014-11-13 10:10:00,49.43,49.46,49.42,49.45,8200.0,39.8552,39.8794,39.8471,39.8713,8200.0
2014-11-13 10:15:00,49.45,49.48,49.45,49.48,5400.0,39.8713,39.8955,39.8713,39.8955,5400.0
2014-11-13 10:20:00,49.47,49.48,49.39,49.4,39400.0,39.8874,39.8955,39.8229,39.831,39400.0
2014-11-13 10:25:00,49.4,49.4,49.39,49.39,16700.0,39.831,39.831,39.8229,39.8229,16700.0
2014-11-13 10:30:00,49.39,49.4,49.38,49.38,5000.0,39.8229,39.831,39.8149,39.8149,5000.0
2014-11-13 10:35:00,49.4,49.4,49.38,49.38,11500.0,39.831,39.831,39.8149,39.8149,11500.0
2014-11-13 10:40:00,49.38,49.4,49.38,49.38,6100.0,39.8149,39.831,39.8149,39.8149,6100.0
2014-11-13 10:45:00,49.38,49.4,49.37,49.4,7500.0,39.8149,39.831,39.8068,39.831,7500.0
2014-11-13 10:50:00,49.4,49.4,49.39,49.4,8000.0,39.831,39.831,39.8229,39.831,8000.0
2014-11-13 10:55:00,49.4,49.41,49.39,49.39,11300.0,39.831,39.8391,39.8229,39.8229,11300.0
2014-11-13 11:00:00,49.39,49.41,49.39,49.4,12700.0,39.8229,39.8391,39.8229,39.831,12700.0
2014-11-13 11:05:00,49.4,49.4,49.38,49.38,8600.0,39.831,39.831,39.8149,39.8149,8600.0
2014-11-13 11:10:00,49.38,49.4,49.38,49.39,4700.0,39.8149,39.831,39.8149,39.8229,4700.0
2014-11-13 11:15:00,49.39,49.4,49.36,49.39,5800.0,39.8229,39.831,39.7987,39.8229,5800.0
2014-11-13 11:20:00,49.39,49.4,49.37,49.39,3900.0,39.8229,39.831,39.8068,39.8229,3900.0
2014-11-13 11:25:00,49.4,49.41,49.38,49.4,9000.0,39.831,39.8391,39.8149,39.831,9000.0
2014-11-13 11:30:00,49.41,49.43,49.37,49.38,22700.0,39.8391,39.8552,39.8068,39.8149,22700.0
2014-11-13 11:35:00,49.39,49.39,49.34,49.36,4100.0,39.8229,39.8229,39.7826,39.7987,4100.0
2014-11-13 11:40:00,49.34,49.35,49.31,49.33,6800.0,39.7826,39.7907,39.7584,39.7746,6800.0
2014-11-13 11:45:00,49.35,49.41,49.35,49.41,7100.0,39.7907,39.8391,39.7907,39.8391,7100.0
2014-11-13 11:50:00,49.4,49.41,49.37,49.38,7300.0,39.831,39.8391,39.8068,39.8149,7300.0
2014-11-13 11:55:00,49.38,49.39,49.33,49.34,6600.0,39.8149,39.8229,39.7746,39.7826,6600.0
2014-11-13 12:00:00,49.34,49.34,49.32,49.32,5300.0,39.7826,39.7826,39.7665,39.7665,5300.0
2014-11-13 12:05:00,49.31,49.32,49.29,49.32,6000.0,39.7584,39.7665,39.7423,39.7665,6000.0
2014-11-13 12:10:00,49.32,49.32,49.31,49.31,2400.0,39.7665,39.7665,39.7584,39.7584,2400.0
2014-11-13 12:15:00,49.32,49.36,49.31,49.35,6200.0,39.7665,39.7987,39.7584,39.7907,6200.0
2014-11-13 12:20:00,49.36,49.37,49.36,49.37,2300.0,39.7987,39.8068,39.7987,39.8068,2300.0
2014-11-13 12:25:00,49.37,49.4,49.37,49.4,3300.0,39.8068,39.831,39.8068,39.831,3300.0
2014-11-13 12:30:00,49.4,49.4,49.39,49.39,6600.0,39.831,39.831,39.8229,39.8229,6600.0
2014-11-13 12:35:00,49.39,49.39,49.38,49.39,1900.0,39.8229,39.8229,39.8149,39.8229,1900.0
2014-11-13 12:40:00,49.39,49.39,49.37,49.38,5400.0,39.8229,39.8229,39.8068,39.8149,5400.0
2014-11-13 12:45:00,49.39,49.39,49.38,49.39,800.0,39.8229,39.8229,39.8149,39.8229,800.0
2014-11-13 12:50:00,49.38,49.39,49.37,49.38,5500.0,39.8149,39.8229,39.8068,39.8149,5500.0
2014-11-13 12:55:00,49.37,49.38,49.37,49.37,5400.0,39.8068,39.8149,39.8068,39.8068,5400.0
2014-11-13 13:00:00,49.37,49.37,49.36,49.36,3800.0,39.8068,39.8068,39.7987,39.7987,3800.0
2014-11-13 13:05:00,49.35,49.36,49.29,49.3,12800.0,39.7907,39.7987,39.7423,39.7504,12800.0
2014-11-13 13:10:00,49.3,49.3,49.28,49.28,1700.0,39.7504,39.7504,39.7342,39.7342,1700.0
2014-11-13 13:15:00,49.29,49.33,49.29,49.33,8100.0,39.7423,39.7746,39.7423,39.7746,8100.0
2014-11-13 13:20:00,49.34,49.34,49.26,49.27,7700.0,39.7826,39.7826,39.7181,39.7262,7700.0
2014-11-13 13:25:00,49.26,49.28,49.25,49.27,6800.0,39.7181,39.7342,39.7101,39.7262,6800.0
2014-11-13 13:30:00,49.27,49.27,49.23,49.23,6100.0,39.7262,39.7262,39.6939,39.6939,6100.0
2014-11-13 13:35:00,49.24,49.25,49.22,49.25,3500.0,39.702,39.7101,39.6859,39.7101,3500.0
2014-11-13 13:40:00,49.24,49.28,49.24,49.28,3000.0,39.702,39.7342,39.702,39.7342,3000.0
2014-11-13 13:45:00,49.28,49.3,49.26,49.26,10900.0,39.7342,39.7504,39.7181,39.7181,10900.0
2014-11-13 13:50:00,49.27,49.3,49.27,49.29,6500.0,39.7262,39.7504,39.7262,39.7423,6500.0
2014-11-13 13:55:00,49.29,49.34,49.29,49.32,8900.0,39.7423,39.7826,39.7423,39.7665,8900.0
2014-11-13 14:00:00,49.32,49.36,49.31,49.36,4700.0,39.7665,39.7987,39.7584,39.7987,4700.0
2014-11-13 14:05:00,49.36,49.37,49.34,49.36,10700.0,39.7987,39.8068,39.7826,39.7987,10700.0
2014-11-13 14:10:00,49.36,49.36,49.33,49.34,6400.0,39.7987,39.7987,39.7746,39.7826,6400.0
2014-11-13 14:15:00,49.34,49.35,49.32,49.34,11800.0,39.7826,39.7907,39.7665,39.7826,11800.0
2014-11-13 14:20:00,49.34,49.35,49.34,49.34,6600.0,39.7826,39.7907,39.7826,39.7826,6600.0
2014-11-13 14:25:00,49.33,49.37,49.33,49.37,4700.0,39.7746,39.8068,39.7746,39.8068,4700.0
2014-11-13 14:30:00,49.37,49.39,49.36,49.39,6200.0,39.8068,39.8229,39.7987,39.8229,6200.0
2014-11-13 14:35:00,49.39,49.39,49.37,49.38,5700.0,39.8229,39.8229,39.8068,39.8149,5700.0
2014-11-13 14:40:00,49.38,49.4,49.38,49.39,4000.0,39.8149,39.831,39.8149,39.8229,4000.0
2014-11-13 14:45:00,49.4,49.41,49.4,49.4,22200.0,39.831,39.8391,39.831,39.831,22200.0
2014-11-13 14:50:00,49.4,49.4,49.38,49.4,6600.0,39.831,39.831,39.8149,39.831,6600.0
2014-11-13 14:55:00,49.4,49.4,49.38,49.39,13500.0,39.831,39.831,39.8149,39.8229,13500.0
2014-11-13 15:00:00,49.4,49.4,49.39,49.4,7900.0,39.831,39.831,39.8229,39.831,7900.0
2014-11-13 15:05:00,49.4,49.43,49.39,49.42,59300.0,39.831,39.8552,39.8229,39.8471,59300.0
2014-11-13 15:10:00,49.43,49.44,49.4,49.42,31300.0,39.8552,39.8633,39.831,39.8471,31300.0
2014-11-13 15:15:00,49.41,49.43,49.39,49.39,22800.0,39.8391,39.8552,39.8229,39.8229,22800.0
2014-11-13 15:20:00,49.39,49.41,49.39,49.4,16200.0,39.8229,39.8391,39.8229,39.831,16200.0
2014-11-13 15:25:00,49.4,49.4,49.37,49.37,15800.0,39.831,39.831,39.8068,39.8068,15800.0
2014-11-13 15:30:00,49.37,49.4,49.36,49.4,10400.0,39.8068,39.831,39.7987,39.831,10400.0
2014-11-13 15:35:00,49.4,49.41,49.38,49.38,28400.0,39.831,39.8391,39.8149,39.8149,28400.0
2014-11-13 15:40:00,49.37,49.39,49.35,49.36,18600.0,39.8068,39.8229,39.7907,39.7987,18600.0
2014-11-13 15:45:00,49.38,49.4,49.36,49.36,43200.0,39.8149,39.831,39.7987,39.7987,43200.0
2014-11-13 15:50:00,49.37,49.37,49.32,49.33,46800.0,39.8068,39.8068,39.7665,39.7746,46800.0
2014-11-13 15:55:00,49.32,49.36,49.31,49.36,47900.0,39.7665,39.7987,39.7584,39.7987,47900.0
2014-11-14 09:30:00,49.26,49.45,49.25,49.33,29000.0,39.7181,39.8713,39.7101,39.7746,29000.0
2014-11-14 09:35:00,49.37,49.37,49.28,49.33,3700.0,39.8068,39.8068,39.7342,39.7746,3700.0
2014-11-14 09:40:00,49.31,49.35,49.3,49.31,4600.0,39.7584,39.7907,39.7504,39.7584,4600.0
2014-11-14 09:45:00,49.31,49.31,49.23,49.26,8200.0,39.7584,39.7584,39.6939,39.7181,8200.0
2014-11-14 09:50:00,49.25,49.29,49.23,49.28,2700.0,39.7101,39.7423,39.6939,39.7342,2700.0
2014-11-14 09:55:00,49.28,49.31,49.27,49.27,32900.0,39.7342,39.7584,39.7262,39.7262,32900.0
2014-11-14 10:00:00,49.28,49.33,49.28,49.33,5200.0,39.7342,39.7746,39.7342,39.7746,5200.0
2014-11-14 10:05:00,49.33,49.33,49.3,49.32,5700.0,39.7746,39.7746,39.7504,39.7665,5700.0
2014-11-14 10:10:00,49.33,49.36,49.33,49.35,3100.0,39.7746,39.7987,39.7746,39.7907,3100.0
2014-11-14 10:15:00,49.37,49.37,49.32,49.35,9200.0,39.8068,39.8068,39.7665,39.7907,9200.0
2014-11-14 10:20:00,49.34,49.35,49.28,49.29,7000.0,39.7826,39.7907,39.7342,39.7423,7000.0
2014-11-14 10:25:00,49.3,49.3,49.25,49.27,8700.0,39.7504,39.7504,39.7101,39.7262,8700.0
2014-11-14 10:30:00,49.27,49.27,49.22,49.22,8800.0,39.7262,39.7262,39.6859,39.6859,8800.0
2014-11-14 10:35:00,49.22,49.25,49.19,49.25,8300.0,39.6859,39.7101,39.6617,39.7101,8300.0
2014-11-14 10:40:00,49.24,49.27,49.24,49.27,1700.0,39.702,39.7262,39.702,39.7262,1700.0
2014-11-14 10:45:00,49.27,49.29,49.27,49.29,11700.0,39.7262,39.7423,39.7262,39.7423,11700.0
2014-11-14 10:50:00,49.29,49.32,49.29,49.31,21300.0,39.7423,39.7665,39.7423,39.7584,21300.0
2014-11-14 10:55:00,49.3,49.34,49.3,49.34,14000.0,39.7504,39.7826,39.7504,39.7826,14000.0
2014-11-14 11:00:00,49.34,49.34,49.31,49.32,5600.0,39.7826,39.7826,39.7584,39.7665,5600.0
2014-11-14 11:05:00,49.31,49.32,49.27,49.27,15000.0,39.7584,39.7665,39.7262,39.7262,15000.0
2014-11-14 11:10:00,49.27,49.28,49.27,49.27,2200.0,39.7262,39.7342,39.7262,39.7262,2200.0
2014-11-14 11:15:00,49.26,49.3,49.26,49.3,14800.0,39.7181,39.7504,39.7181,39.7504,14800.0
2014-11-14 11:20:00,49.31,49.31,49.28,49.3,12300.0,39.7584,39.7584,39.7342,39.7504,12300.0
2014-11-14 11:25:00,49.3,49.31,49.29,49.29,5600.0,39.7504,39.7584,39.7423,39.7423,5600.0
2014-11-14 11:30:00,49.29,49.3,49.27,49.3,10900.0,39.7423,39.7504,39.7262,39.7504,10900.0
2014-11-14 11:35:00,49.3,49.31,49.27,49.27,4400.0,39.7504,39.7584,39.7262,39.7262,4400.0
2014-11-14 11:40:00,49.26,49.27,49.21,49.21,7000.0,39.7181,39.7262,39.6778,39.6778,7000.0
2014-11-14 11:45:00,49.21,49.21,49.19,49.19,4900.0,39.6778,39.6778,39.6617,39.6617,4900.0
2014-11-14 11:50:00,49.2,49.21,49.19,49.2,9400.0,39.6697,39.6778,39.6617,39.6697,9400.0
2014-11-14 11:55:00,49.2,49.21,49.2,49.2,4900.0,39.6697,39.6778,39.6697,39.6697,4900.0
2014-11-14 12:00:00,49.2,49.22,49.19,49.2,5700.0,39.6697,39.6859,39.6617,39.6697,5700.0
2014-11-14 12:05:00,49.19,49.2,49.19,49.2,6400.0,39.6617,39.6697,39.6617,39.6697,6400.0
2014-11-14 12:10:00,49.2,49.2,49.18,49.18,6400.0,39.6697,39.6697,39.6536,39.6536,6400.0
2014-11-14 12:15:00,49.18,49.18,49.11,49.11,7300.0,39.6536,39.6536,39.5972,39.5972,7300.0
2014-11-14 12:20:00,49.12,49.16,49.12,49.16,7100.0,39.6052,39.6375,39.6052,39.6375,7100.0
2014-11-14 12:25:00,49.16,49.19,49.16,49.19,6000.0,39.6375,39.6617,39.6375,39.6617,6000.0
2014-11-14 12:30:00,49.19,49.19,49.18,49.18,7300.0,39.6617,39.6617,39.6536,39.6536,7300.0
2014-11-14 12:35:00,49.19,49.2,49.18,49.19,6600.0,39.6617,39.6697,39.6536,39.6617,6600.0
2014-11-14 12:40:00,49.2,49.2,49.17,49.17,5000.0,39.6697,39.6697,39.6456,39.6456,5000.0
2014-11-14 12:45:00,49.18,49.18,49.16,49.17,6200.0,39.6536,39.6536,39.6375,39.6456,6200.0
2014-11-14 12:50:00,49.16,49.18,49.16,49.18,3800.0,39.6375,39.6536,39.6375,39.6536,3800.0
2014-11-14 12:55:00,49.18,49.18,49.16,49.16,2700.0,39.6536,39.6536,39.6375,39.6375,2700.0
2014-11-14 13:00:00,49.16,49.18,49.15,49.18,7400.0,39.6375,39.6536,39.6294,39.6536,7400.0
2014-11-14 13:05:00,49.17,49.18,49.15,49.16,11200.0,39.6456,39.6536,39.6294,39.6375,11200.0
2014-11-14 13:10:00,49.14,49.15,49.09,49.1,6300.0,39.6214,39.6294,39.581,39.5891,6300.0
2014-11-14 13:15:00,49.09,49.13,49.09,49.1,8900.0,39.581,39.6133,39.581,39.5891,8900.0
2014-11-14 13:20:00,49.1,49.11,49.1,49.11,3700.0,39.5891,39.5972,39.5891,39.5972,3700.0
2014-11-14 13:25:00,49.11,49.13,49.11,49.13,9700.0,39.5972,39.6133,39.5972,39.6133,9700.0
2014-11-14 13:30:00,49.13,49.13,49.09,49.1,5300.0,39.6133,39.6133,39.581,39.5891,5300.0
2014-11-14 13:35:00,49.1,49.1,49.08,49.08,2800.0,39.5891,39.5891,39.573,39.573,2800.0
2014-11-14 13:40:00,49.07,49.1,49.06,49.1,10900.0,39.5649,39.5891,39.5569,39.5891,10900.0
2014-11-14 13:45:00,49.1,49.12,49.09,49.11,15900.0,39.5891,39.6052,39.581,39.5972,15900.0
2014-11-14 13:50:00,49.11,49.11,49.07,49.07,7100.0,39.5972,39.5972,39.5649,39.5649,7100.0
2014-11-14 13:55:00,49.08,49.08,49.04,49.04,4600.0,39.573,39.573,39.5407,39.5407,4600.0
2014-11-14 14:00:00,49.03,49.05,49.03,49.04,3400.0,39.5327,39.5488,39.5327,39.5407,3400.0
2014-11-14 14:05:00,49.04,49.11,49.03,49.09,7900.0,39.5407,39.5972,39.5327,39.581,7900.0
2014-11-14 14:10:00,49.09,49.11,49.09,49.09,5700.0,39.581,39.5972,39.581,39.581,5700.0
2014-11-14 14:15:00,49.09,49.09,49.05,49.06,8600.0,39.581,39.581,39.5488,39.5569,8600.0
2014-11-14 14:20:00,49.05,49.05,49.02,49.02,5500.0,39.5488,39.5488,39.5246,39.5246,5500.0
2014-11-14 14:25:00,49.02,49.04,49.01,49.03,5700.0,39.5246,39.5407,39.5165,39.5327,5700.0
2014-11-14 14:30:00,49.03,49.07,49.03,49.07,7300.0,39.5327,39.5649,39.5327,39.5649,7300.0
2014-11-14 14:35:00,49.07,49.08,49.05,49.08,10200.0,39.5649,39.573,39.5488,39.573,10200.0
2014-11-14 14:40:00,49.09,49.11,49.08,49.11,8600.0,39.581,39.5972,39.573,39.5972,8600.0
2014-11-14 14:45:00,49.1,49.1,49.07,49.07,4800.0,39.5891,39.5891,39.5649,39.5649,4800.0
2014-11-14 14:50:00,49.07,49.09,49.05,49.07,8100.0,39.5649,39.581,39.5488,39.5649,8100.0
2014-11-14 14:55:00,49.06,49.08,49.06,49.08,3700.0,39.5569,39.573,39.5569,39.573,3700.0
2014-11-14 15:00:00,49.08,49.08,49.05,49.07,11200.0,39.573,39.573,39.5488,39.5649,11200.0
2014-11-14 15:05:00,49.08,49.09,49.07,49.08,8700.0,39.573,39.581,39.5649,39.573,8700.0
2014-11-14 15:10:00,49.08,49.09,49.08,49.08,8500.0,39.573,39.581,39.573,39.573,8500.0
2014-11-14 15:15:00,49.08,49.09,49.05,49.07,13700.0,39.573,39.581,39.5488,39.5649,13700.0
2014-11-14 15:20:00,49.07,49.08,49.06,49.06,13200.0,39.5649,39.573,39.5569,39.5569,13200.0
2014-11-14 15:25:00,49.06,49.07,49.05,49.06,22000.0,39.5569,39.5649,39.5488,39.5569,22000.0
2014-11-14 15:30:00,49.07,49.11,49.07,49.1,19600.0,39.5649,39.5972,39.5649,39.5891,19600.0
2014-11-14 15:35:00,49.1,49.12,49.09,49.12,19300.0,39.5891,39.6052,39.581,39.6052,19300.0
2014-11-14 15:40:00,49.12,49.13,49.09,49.13,31300.0,39.6052,39.6133,39.581,39.6133,31300.0
2014-11-14 15:45:00,49.13,49.15,49.1,49.12,34600.0,39.6133,39.6294,39.5891,39.6052,34600.0
2014-11-14 15:50:00,49.12,49.12,49.09,49.1,32300.0,39.6052,39.6052,39.581,39.5891,32300.0
2014-11-14 15:55:00,49.1,49.11,49.09,49.11,97400.0,39.5891,39.5972,39.581,39.5972,97400.0
2014-11-17 09:30:00,49.03,49.11,49.0,49.05,25100.0,39.5327,39.5972,39.5085,39.5488,25100.0
2014-11-17 09:35:00,49.05,49.16,49.03,49.16,11100.0,39.5488,39.6375,39.5327,39.6375,11100.0
2014-11-17 09:40:00,49.14,49.15,49.07,49.11,9800.0,39.6214,39.6294,39.5649,39.5972,9800.0
2014-11-17 09:45:00,49.11,49.15,49.11,49.12,6000.0,39.5972,39.6294,39.5972,39.6052,6000.0
2014-11-17 09:50:00,49.12,49.14,49.08,49.08,6500.0,39.6052,39.6214,39.573,39.573,6500.0
2014-11-17 09:55:00,49.08,49.13,49.04,49.1,8000.0,39.573,39.6133,39.5407,39.5891,8000.0
2014-11-17 10:00:00,49.11,49.16,49.09,49.15,11700.0,39.5972,39.6375,39.581,39.6294,11700.0
2014-11-17 10:05:00,49.15,49.16,49.08,49.08,8700.0,39.6294,39.6375,39.573,39.573,8700.0
2014-11-17 10:10:00,49.08,49.08,49.05,49.07,8300.0,39.573,39.573,39.5488,39.5649,8300.0
2014-11-17 10:15:00,49.07,49.12,49.06,49.1,10400.0,39.5649,39.6052,39.5569,39.5891,10400.0
2014-11-17 10:20:00,49.1,49.15,49.09,49.11,11800.0,39.5891,39.6294,39.581,39.5972,11800.0
2014-11-17 10:25:00,49.11,49.14,49.09,49.12,7000.0,39.5972,39.6214,39.581,39.6052,7000.0
2014-11-17 10:30:00,49.13,49.13,49.09,49.09,7000.0,39.6133,39.6133,39.581,39.581,7000.0
2014-11-17 10:35:00,49.09,49.12,49.07,49.1,7300.0,39.581,39.6052,39.5649,39.5891,7300.0
2014-11-17 10:40:00,49.09,49.1,49.07,49.09,8300.0,39.581,39.5891,39.5649,39.581,8300.0
2014-11-17 10:45:00,49.09,49.11,49.09,49.1,4700.0,39.581,39.5972,39.581,39.5891,4700.0
2014-11-17 10:50:00,49.11,49.11,49.08,49.08,13700.0,39.5972,39.5972,39.573,39.573,13700.0
2014-11-17 10:55:00,49.09,49.12,49.09,49.12,3700.0,39.581,39.6052,39.581,39.6052,3700.0
2014-11-17 11:00:00,49.13,49.14,49.09,49.09,13300.0,39.6133,39.6214,39.581,39.581,13300.0
2014-11-17 11:05:00,49.09,49.13,49.09,49.11,9500.0,39.581,39.6133,39.581,39.5972,9500.0
2014-11-17 11:10:00,49.11,49.12,49.1,49.11,6400.0,39.5972,39.6052,39.5891,39.5972,6400.0
2014-11-17 11:15:00,49.12,49.13,49.09,49.1,12200.0,39.6052,39.6133,39.581,39.5891,12200.0
2014-11-17 11:20:00,49.11,49.12,49.09,49.09,13700.0,39.5972,39.6052,39.581,39.581,13700.0
2014-11-17 11:25:00,49.09,49.11,49.09,49.11,8100.0,39.581,39.5972,39.581,39.5972,8100.0
2014-11-17 11:30:00,49.1,49.11,49.06,49.08,15200.0,39.5891,39.5972,39.5569,39.573,15200.0
2014-11-17 11:35:00,49.08,49.11,49.08,49.09,8800.0,39.573,39.5972,39.573,39.581,8800.0
2014-11-17 11:40:00,49.09,49.11,49.09,49.09,10200.0,39.581,39.5972,39.581,39.581,10200.0
2014-11-17 11:45:00,49.1,49.1,49.08,49.08,6800.0,39.5891,39.5891,39.573,39.573,6800.0
2014-11-17 11:50:00,49.09,49.09,49.06,49.09,6700.0,39.581,39.581,39.5569,39.581,6700.0
2014-11-17 11:55:00,49.09,49.12,49.09,49.12,4100.0,39.581,39.6052,39.581,39.6052,4100.0
2014-11-17 12:00:00,49.13,49.15,49.1,49.11,9200.0,39.6133,39.6294,39.5891,39.5972,9200.0
2014-11-17 12:05:00,49.12,49.13,49.11,49.12,4000.0,39.6052,39.6133,39.5972,39.6052,4000.0
2014-11-17 12:10:00,49.13,49.15,49.1,49.15,11300.0,39.6133,39.6294,39.5891,39.6294,11300.0
2014-11-17 12:15:00,49.14,49.15,49.14,49.14,8800.0,39.6214,39.6294,39.6214,39.6214,8800.0
2014-11-17 12:20:00,49.15,49.15,49.13,49.15,10100.0,39.6294,39.6294,39.6133,39.6294,10100.0
2014-11-17 12:25:00,49.15,49.16,49.14,49.14,13800.0,39.6294,39.6375,39.6214,39.6214,13800.0
2014-11-17 12:30:00,49.14,49.15,49.14,49.15,1300.0,39.6214,39.6294,39.6214,39.6294,1300.0
2014-11-17 12:35:00,49.14,49.15,49.13,49.14,10200.0,39.6214,39.6294,39.6133,39.6214,10200.0
2014-11-17 12:40:00,49.13,49.15,49.12,49.12,10600.0,39.6133,39.6294,39.6052,39.6052,10600.0
2014-11-17 12:45:00,49.12,49.13,49.12,49.13,2700.0,39.6052,39.6133,39.6052,39.6133,2700.0
2014-11-17 12:50:00,49.12,49.14,49.12,49.13,7500.0,39.6052,39.6214,39.6052,39.6133,7500.0
2014-11-17 12:55:00,49.14,49.15,49.12,49.13,10900.0,39.6214,39.6294,39.6052,39.6133,10900.0
2014-11-17 13:00:00,49.13,49.13,49.12,49.13,1300.0,39.6133,39.6133,39.6052,39.6133,1300.0
2014-11-17 13:05:00,49.12,49.16,49.11,49.14,27600.0,39.6052,39.6375,39.5972,39.6214,27600.0
2014-11-17 13:10:00,49.14,49.14,49.11,49.11,8300.0,39.6214,39.6214,39.5972,39.5972,8300.0
2014-11-17 13:15:00,49.12,49.12,49.1,49.11,12800.0,39.6052,39.6052,39.5891,39.5972,12800.0
2014-11-17 13:20:00,49.11,49.12,49.09,49.11,10700.0,39.5972,39.6052,39.581,39.5972,10700.0
2014-11-17 13:25:00,49.11,49.11,49.1,49.1,8100.0,39.5972,39.5972,39.5891,39.5891,8100.0
2014-11-17 13:30:00,49.1,49.1,49.08,49.08,6600.0,39.5891,39.5891,39.573,39.573,6600.0
2014-11-17 13:35:00,49.09,49.09,49.06,49.06,5000.0,39.581,39.581,39.5569,39.5569,5000.0
2014-11-17 13:40:00,49.07,49.09,49.07,49.07,10600.0,39.5649,39.581,39.5649,39.5649,10600.0
2014-11-17 13:45:00,49.07,49.08,49.06,49.06,7000.0,39.5649,39.573,39.5569,39.5569,7000.0
2014-11-17 13:50:00,49.07,49.08,49.07,49.08,2600.0,39.5649,39.573,39.5649,39.573,2600.0
2014-11-17 13:55:00,49.08,49.09,49.08,49.09,5100.0,39.573,39.581,39.573,39.581,5100.0
2014-11-17 14:00:00,49.09,49.1,49.09,49.09,5800.0,39.581,39.5891,39.581,39.581,5800.0
2014-11-17 14:05:00,49.1,49.1,49.02,49.02,15600.0,39.5891,39.5891,39.5246,39.5246,15600.0
2014-11-17 14:10:00,49.02,49.03,49.02,49.02,6900.0,39.5246,39.5327,39.5246,39.5246,6900.0
2014-11-17 14:15:00,49.02,49.03,49.02,49.02,6800.0,39.5246,39.5327,39.5246,39.5246,6800.0
2014-11-17 14:20:00,49.02,49.03,49.01,49.01,7200.0,39.5246,39.5327,39.5165,39.5165,7200.0
2014-11-17 14:25:00,49.01,49.02,49.0,49.0,5400.0,39.5165,39.5246,39.5085,39.5085,5400.0
2014-11-17 14:30:00,49.0,49.02,48.99,48.99,26700.0,39.5085,39.5246,39.5004,39.5004,26700.0
2014-11-17 14:35:00,48.99,49.0,48.98,48.99,6400.0,39.5004,39.5085,39.4924,39.5004,6400.0
2014-11-17 14:40:00,48.99,49.0,48.99,49.0,5300.0,39.5004,39.5085,39.5004,39.5085,5300.0
2014-11-17 14:45:00,48.99,49.0,48.98,48.99,9600.0,39.5004,39.5085,39.4924,39.5004,9600.0
2014-11-17 14:50:00,48.98,48.99,48.98,48.98,7400.0,39.4924,39.5004,39.4924,39.4924,7400.0
2014-11-17 14:55:00,48.98,49.01,48.98,48.98,25400.0,39.4924,39.5165,39.4924,39.4924,25400.0
2014-11-17 15:00:00,48.99,49.01,48.98,49.01,9500.0,39.5004,39.5165,39.4924,39.5165,9500.0
2014-11-17 15:05:00,49.01,49.03,48.99,49.03,26700.0,39.5165,39.5327,39.5004,39.5327,26700.0
2014-11-17 15:10:00,49.02,49.03,49.01,49.02,7100.0,39.5246,39.5327,39.5165,39.5246,7100.0
2014-11-17 15:15:00,49.02,49.03,49.0,49.02,16700.0,39.5246,39.5327,39.5085,39.5246,16700.0
2014-11-17 15:20:00,49.01,49.06,49.01,49.05,11800.0,39.5165,39.5569,39.5165,39.5488,11800.0
2014-11-17 15:25:00,49.05,49.08,49.05,49.08,11700.0,39.5488,39.573,39.5488,39.573,11700.0
2014-11-17 15:30:00,49.08,49.1,49.07,49.1,17600.0,39.573,39.5891,39.5649,39.5891,17600.0
2014-11-17 15:35:00,49.1,49.1,49.07,49.08,32500.0,39.5891,39.5891,39.5649,39.573,32500.0
2014-11-17 15:40:00,49.08,49.09,49.07,49.08,15300.0,39.573,39.581,39.5649,39.573,15300.0
2014-11-17 15:45:00,49.08,49.09,49.06,49.08,31500.0,39.573,39.581,39.5569,39.573,31500.0
2014-11-17 15:50:00,49.08,49.09,49.07,49.08,25900.0,39.573,39.581,39.5649,39.573,25900.0
2014-11-17 15:55:00,49.08,49.1,49.07,49.08,111400.0,39.573,39.5891,39.5649,39.573,111400.0
2014-11-18 09:30:00,49.16,49.25,49.14,49.2,27300.0,39.6375,39.7101,39.6214,39.6697,27300.0
2014-11-18 09:35:00,49.2,49.23,49.12,49.12,9400.0,39.6697,39.6939,39.6052,39.6052,9400.0
2014-11-18 09:40:00,49.14,49.27,49.13,49.23,13900.0,39.6214,39.7262,39.6133,39.6939,13900.0
2014-11-18 09:45:00,49.23,49.24,49.19,49.21,9000.0,39.6939,39.702,39.6617,39.6778,9000.0
2014-11-18 09:50:00,49.22,49.27,49.19,49.19,20400.0,39.6859,39.7262,39.6617,39.6617,20400.0
2014-11-18 09:55:00,49.19,49.2,49.16,49.19,15300.0,39.6617,39.6697,39.6375,39.6617,15300.0
2014-11-18 10:00:00,49.2,49.24,49.17,49.17,17000.0,39.6697,39.702,39.6456,39.6456,17000.0
2014-11-18 10:05:00,49.18,49.21,49.17,49.21,10300.0,39.6536,39.6778,39.6456,39.6778,10300.0
2014-11-18 10:10:00,49.21,49.21,49.18,49.18,17800.0,39.6778,39.6778,39.6536,39.6536,17800.0
2014-11-18 10:15:00,49.18,49.2,49.16,49.16,11300.0,39.6536,39.6697,39.6375,39.6375,11300.0
2014-11-18 10:20:00,49.16,49.17,49.15,49.16,6300.0,39.6375,39.6456,39.6294,39.6375,6300.0
2014-11-18 10:25:00,49.16,49.17,49.15,49.15,8700.0,39.6375,39.6456,39.6294,39.6294,8700.0
2014-11-18 10:30:00,49.15,49.22,49.15,49.19,12000.0,39.6294,39.6859,39.6294,39.6617,12000.0
2014-11-18 10:35:00,49.19,49.21,49.16,49.2,17800.0,39.6617,39.6778,39.6375,39.6697,17800.0
2014-11-18 10:40:00,49.2,49.22,49.17,49.18,15000.0,39.6697,39.6859,39.6456,39.6536,15000.0
2014-11-18 10:45:00,49.18,49.21,49.18,49.2,15300.0,39.6536,39.6778,39.6536,39.6697,15300.0
2014-11-18 10:50:00,49.2,49.21,49.17,49.2,24600.0,39.6697,39.6778,39.6456,39.6697,24600.0
2014-11-18 10:55:00,49.21,49.22,49.19,49.19,13500.0,39.6778,39.6859,39.6617,39.6617,13500.0
2014-11-18 11:00:00,49.19,49.21,49.19,49.19,9100.0,39.6617,39.6778,39.6617,39.6617,9100.0
2014-11-18 11:05:00,49.19,49.22,49.19,49.2,15100.0,39.6617,39.6859,39.6617,39.6697,15100.0
2014-11-18 11:10:00,49.2,49.21,49.2,49.2,15000.0,39.6697,39.6778,39.6697,39.6697,15000.0
2014-11-18 11:15:00,49.2,49.21,49.19,49.19,5400.0,39.6697,39.6778,39.6617,39.6617,5400.0
2014-11-18 11:20:00,49.19,49.2,49.19,49.2,13300.0,39.6617,39.6697,39.6617,39.6697,13300.0
2014-11-18 11:25:00,49.2,49.21,49.14,49.14,25800.0,39.6697,39.6778,39.6214,39.6214,25800.0
2014-11-18 11:30:00,49.15,49.18,49.13,49.14,38700.0,39.6294,39.6536,39.6133,39.6214,38700.0
2014-11-18 11:35:00,49.14,49.22,49.13,49.2,20400.0,39.6214,39.6859,39.6133,39.6697,20400.0
2014-11-18 11:40:00,49.19,49.21,49.18,49.21,12200.0,39.6617,39.6778,39.6536,39.6778,12200.0
2014-11-18 11:45:00,49.2,49.22,49.18,49.19,10800.0,39.6697,39.6859,39.6536,39.6617,10800.0
2014-11-18 11:50:00,49.19,49.2,49.18,49.19,5400.0,39.6617,39.6697,39.6536,39.6617,5400.0
2014-11-18 11:55:00,49.18,49.2,49.18,49.2,7000.0,39.6536,39.6697,39.6536,39.6697,7000.0
2014-11-18 12:00:00,49.2,49.21,49.17,49.18,9700.0,39.6697,39.6778,39.6456,39.6536,9700.0
2014-11-18 12:05:00,49.18,49.19,49.17,49.19,6000.0,39.6536,39.6617,39.6456,39.6617,6000.0
2014-11-18 12:10:00,49.2,49.21,49.19,49.19,11500.0,39.6697,39.6778,39.6617,39.6617,11500.0
2014-11-18 12:15:00,49.19,49.2,49.18,49.19,6100.0,39.6617,39.6697,39.6536,39.6617,6100.0
2014-11-18 12:20:00,49.19,49.19,49.17,49.18,5000.0,39.6617,39.6617,39.6456,39.6536,5000.0
2014-11-18 12:25:00,49.17,49.18,49.16,49.16,5600.0,39.6456,39.6536,39.6375,39.6375,5600.0
2014-11-18 12:30:00,49.16,49.19,49.16,49.18,6000.0,39.6375,39.6617,39.6375,39.6536,6000.0
2014-11-18 12:35:00,49.19,49.19,49.14,49.14,13600.0,39.6617,39.6617,39.6214,39.6214,13600.0
2014-11-18 12:40:00,49.15,49.16,49.14,49.14,7700.0,39.6294,39.6375,39.6214,39.6214,7700.0
2014-11-18 12:45:00,49.14,49.15,49.13,49.13,2900.0,39.6214,39.6294,39.6133,39.6133,2900.0
2014-11-18 12:50:00,49.13,49.14,49.11,49.11,6700.0,39.6133,39.6214,39.5972,39.5972,6700.0
2014-11-18 12:55:00,49.11,49.12,49.1,49.11,11300.0,39.5972,39.6052,39.5891,39.5972,11300.0
2014-11-18 13:00:00,49.1,49.11,49.04,49.05,14000.0,39.5891,39.5972,39.5407,39.5488,14000.0
2014-11-18 13:05:00,49.05,49.07,49.04,49.07,14300.0,39.5488,39.5649,39.5407,39.5649,14300.0
2014-11-18 13:10:00,49.07,49.12,49.06,49.12,7300.0,39.5649,39.6052,39.5569,39.6052,7300.0
2014-11-18 13:15:00,49.13,49.13,49.11,49.12,7200.0,39.6133,39.6133,39.5972,39.6052,7200.0
2014-11-18 13:20:00,49.13,49.14,49.11,49.13,8700.0,39.6133,39.6214,39.5972,39.6133,8700.0
2014-11-18 13:25:00,49.12,49.13,49.12,49.13,4000.0,39.6052,39.6133,39.6052,39.6133,4000.0
2014-11-18 13:30:00,49.13,49.13,49.12,49.13,5200.0,39.6133,39.6133,39.6052,39.6133,5200.0
2014-11-18 13:35:00,49.12,49.13,49.12,49.12,4600.0,39.6052,39.6133,39.6052,39.6052,4600.0
2014-11-18 13:40:00,49.12,49.13,49.12,49.12,3600.0,39.6052,39.6133,39.6052,39.6052,3600.0
2014-11-18 13:45:00,49.13,49.13,49.12,49.13,3700.0,39.6133,39.6133,39.6052,39.6133,3700.0
2014-11-18 13:50:00,49.13,49.16,49.12,49.15,7800.0,39.6133,39.6375,39.6052,39.6294,7800.0
2014-11-18 13:55:00,49.16,49.17,49.15,49.17,6300.0,39.6375,39.6456,39.6294,39.6456,6300.0
2014-11-18 14:00:00,49.17,49.21,49.16,49.17,26200.0,39.6456,39.6778,39.6375,39.6456,26200.0
2014-11-18 14:05:00,49.16,49.2,49.16,49.2,9700.0,39.6375,39.6697,39.6375,39.6697,9700.0
2014-11-18 14:10:00,49.2,49.21,49.19,49.2,13600.0,39.6697,39.6778,39.6617,39.6697,13600.0
2014-11-18 14:15:00,49.19,49.2,49.18,49.18,4800.0,39.6617,39.6697,39.6536,39.6536,4800.0
2014-11-18 14:20:00,49.17,49.18,49.17,49.18,2700.0,39.6456,39.6536,39.6456,39.6536,2700.0
2014-11-18 14:25:00,49.18,49.18,49.17,49.18,4200.0,39.6536,39.6536,39.6456,39.6536,4200.0
2014-11-18 14:30:00,49.18,49.19,49.17,49.18,7600.0,39.6536,39.6617,39.6456,39.6536,7600.0
2014-11-18 14:35:00,49.18,49.19,49.16,49.18,10900.0,39.6536,39.6617,39.6375,39.6536,10900.0
2014-11-18 14:40:00,49.17,49.19,49.17,49.19,5500.0,39.6456,39.6617,39.6456,39.6617,5500.0
2014-11-18 14:45:00,49.19,49.19,49.17,49.18,7200.0,39.6617,39.6617,39.6456,39.6536,7200.0
2014-11-18 14:50:00,49.18,49.18,49.16,49.16,7400.0,39.6536,39.6536,39.6375,39.6375,7400.0
2014-11-18 14:55:00,49.16,49.18,49.15,49.16,12300.0,39.6375,39.6536,39.6294,39.6375,12300.0
2014-11-18 15:00:00,49.16,49.17,49.15,49.16,10900.0,39.6375,39.6456,39.6294,39.6375,10900.0
2014-11-18 15:05:00,49.17,49.2,49.16,49.2,11100.0,39.6456,39.6697,39.6375,39.6697,11100.0
2014-11-18 15:10:00,49.2,49.2,49.18,49.19,12900.0,39.6697,39.6697,39.6536,39.6617,12900.0
2014-11-18 15:15:00,49.19,49.2,49.18,49.19,9600.0,39.6617,39.6697,39.6536,39.6617,9600.0
2014-11-18 15:20:00,49.18,49.2,49.18,49.2,14000.0,39.6536,39.6697,39.6536,39.6697,14000.0
2014-11-18 15:25:00,49.2,49.2,49.19,49.2,12400.0,39.6697,39.6697,39.6617,39.6697,12400.0
2014-11-18 15:30:00,49.2,49.21,49.18,49.2,24400.0,39.6697,39.6778,39.6536,39.6697,24400.0
2014-11-18 15:35:00,49.2,49.21,49.19,49.2,20100.0,39.6697,39.6778,39.6617,39.6697,20100.0
2014-11-18 15:40:00,49.2,49.22,49.19,49.21,26500.0,39.6697,39.6859,39.6617,39.6778,26500.0
2014-11-18 15:45:00,49.21,49.21,49.12,49.13,47400.0,39.6778,39.6778,39.6052,39.6133,47400.0
2014-11-18 15:50:00,49.13,49.13,49.09,49.09,31900.0,39.6133,39.6133,39.581,39.581,31900.0
2014-11-18 15:55:00,49.1,49.12,49.08,49.11,59100.0,39.5891,39.6052,39.573,39.5972,59100.0
2014-11-19 09:30:00,49.07,49.07,48.82,48.85,29000.0,39.5649,39.5649,39.3633,39.3875,29000.0
2014-11-19 09:35:00,48.84,48.85,48.69,48.71,18600.0,39.3795,39.3875,39.2585,39.2747,18600.0
2014-11-19 09:40:00,48.71,48.78,48.55,48.56,81500.0,39.2747,39.3311,39.1456,39.1537,81500.0
2014-11-19 09:45:00,48.55,48.57,48.45,48.54,44900.0,39.1456,39.1618,39.065,39.1376,44900.0
2014-11-19 09:50:00,48.54,48.57,48.4,48.48,91100.0,39.1376,39.1618,39.0247,39.0892,91100.0
2014-11-19 09:55:00,48.48,48.54,48.48,48.52,114700.0,39.0892,39.1376,39.0892,39.1215,114700.0
2014-11-19 10:00:00,48.52,48.52,48.44,48.44,76900.0,39.1215,39.1215,39.057,39.057,76900.0
2014-11-19 10:05:00,48.44,48.52,48.42,48.51,26300.0,39.057,39.1215,39.0408,39.1134,26300.0
2014-11-19 10:10:00,48.52,48.54,48.49,48.5,18200.0,39.1215,39.1376,39.0973,39.1053,18200.0
2014-11-19 10:15:00,48.5,48.52,48.49,48.51,25500.0,39.1053,39.1215,39.0973,39.1134,25500.0
2014-11-19 10:20:00,48.51,48.53,48.5,48.52,7700.0,39.1134,39.1295,39.1053,39.1215,7700.0
2014-11-19 10:25:00,48.52,48.53,48.49,48.49,15600.0,39.1215,39.1295,39.0973,39.0973,15600.0
2014-11-19 10:30:00,48.5,48.5,48.49,48.49,10900.0,39.1053,39.1053,39.0973,39.0973,10900.0
2014-11-19 10:35:00,48.5,48.52,48.49,48.5,20400.0,39.1053,39.1215,39.0973,39.1053,20400.0
2014-11-19 10:40:00,48.5,48.5,48.42,48.43,50100.0,39.1053,39.1053,39.0408,39.0489,50100.0
2014-11-19 10:45:00,48.43,48.45,48.42,48.43,73600.0,39.0489,39.065,39.0408,39.0489,73600.0
2014-11-19 10:50:00,48.43,48.44,48.36,48.4,26400.0,39.0489,39.057,38.9925,39.0247,26400.0
2014-11-19 10:55:00,48.4,48.42,48.39,48.41,23400.0,39.0247,39.0408,39.0166,39.0328,23400.0
2014-11-19 11:00:00,48.41,48.45,48.4,48.44,57300.0,39.0328,39.065,39.0247,39.057,57300.0
2014-11-19 11:05:00,48.44,48.49,48.43,48.49,27000.0,39.057,39.0973,39.0489,39.0973,27000.0
2014-11-19 11:10:00,48.49,48.52,48.48,48.52,35700.0,39.0973,39.1215,39.0892,39.1215,35700.0
2014-11-19 11:15:00,48.51,48.56,48.51,48.54,31000.0,39.1134,39.1537,39.1134,39.1376,31000.0
2014-11-19 11:20:00,48.54,48.56,48.54,48.55,30900.0,39.1376,39.1537,39.1376,39.1456,30900.0
2014-11-19 11:25:00,48.56,48.6,48.56,48.58,37700.0,39.1537,39.186,39.1537,39.1698,37700.0
2014-11-19 11:30:00,48.58,48.6,48.58,48.6,16400.0,39.1698,39.186,39.1698,39.186,16400.0
2014-11-19 11:35:00,48.6,48.64,48.6,48.63,20400.0,39.186,39.2182,39.186,39.2102,20400.0
2014-11-19 11:40:00,48.62,48.64,48.6,48.6,15000.0,39.2021,39.2182,39.186,39.186,15000.0
2014-11-19 11:45:00,48.61,48.62,48.6,48.61,5300.0,39.194,39.2021,39.186,39.194,5300.0
2014-11-19 11:50:00,48.61,48.63,48.59,48.62,40100.0,39.194,39.2102,39.1779,39.2021,40100.0
2014-11-19 11:55:00,48.61,48.62,48.61,48.62,14500.0,39.194,39.2021,39.194,39.2021,14500.0
2014-11-19 12:00:00,48.62,48.62,48.61,48.62,6300.0,39.2021,39.2021,39.194,39.2021,6300.0
2014-11-19 12:05:00,48.62,48.64,48.61,48.64,27100.0,39.2021,39.2182,39.194,39.2182,27100.0
2014-11-19 12:10:00,48.63,48.65,48.63,48.63,26200.0,39.2102,39.2263,39.2102,39.2102,26200.0
2014-11-19 12:15:00,48.64,48.65,48.57,48.57,24400.0,39.2182,39.2263,39.1618,39.1618,24400.0
2014-11-19 12:20:00,48.58,48.6,48.55,48.57,24700.0,39.1698,39.186,39.1456,39.1618,24700.0
2014-11-19 12:25:00,48.57,48.57,48.56,48.56,13600.0,39.1618,39.1618,39.1537,39.1537,13600.0
2014-11-19 12:30:00,48.57,48.57,48.56,48.57,8100.0,39.1618,39.1618,39.1537,39.1618,8100.0
2014-11-19 12:35:00,48.57,48.57,48.56,48.57,7100.0,39.1618,39.1618,39.1537,39.1618,7100.0
2014-11-19 12:40:00,48.56,48.59,48.56,48.58,12800.0,39.1537,39.1779,39.1537,39.1698,12800.0
2014-11-19 12:45:00,48.59,48.61,48.58,48.61,8600.0,39.1779,39.194,39.1698,39.194,8600.0
2014-11-19 12:50:00,48.61,48.61,48.6,48.61,11600.0,39.194,39.194,39.186,39.194,11600.0
2014-11-19 12:55:00,48.61,48.64,48.6,48.63,14900.0,39.194,39.2182,39.186,39.2102,14900.0
2014-11-19 13:00:00,48.63,48.63,48.6,48.6,20800.0,39.2102,39.2102,39.186,39.186,20800.0
2014-11-19 13:05:00,48.6,48.61,48.59,48.61,32100.0,39.186,39.194,39.1779,39.194,32100.0
2014-11-19 13:10:00,48.61,48.65,48.6,48.64,61700.0,39.194,39.2263,39.186,39.2182,61700.0
2014-11-19 13:15:00,48.64,48.64,48.63,48.64,16100.0,39.2182,39.2182,39.2102,39.2182,16100.0
2014-11-19 13:20:00,48.64,48.64,48.63,48.64,10500.0,39.2182,39.2182,39.2102,39.2182,10500.0
2014-11-19 13:25:00,48.64,48.64,48.59,48.59,48100.0,39.2182,39.2182,39.1779,39.1779,48100.0
2014-11-19 13:30:00,48.59,48.61,48.58,48.6,8600.0,39.1779,39.194,39.1698,39.186,8600.0
2014-11-19 13:35:00,48.59,48.6,48.59,48.6,5000.0,39.1779,39.186,39.1779,39.186,5000.0
2014-11-19 13:40:00,48.6,48.6,48.55,48.55,42200.0,39.186,39.186,39.1456,39.1456,42200.0
2014-11-19 13:45:00,48.55,48.56,48.52,48.53,17000.0,39.1456,39.1537,39.1215,39.1295,17000.0
2014-11-19 13:50:00,48.54,48.57,48.53,48.56,29700.0,39.1376,39.1618,39.1295,39.1537,29700.0
2014-11-19 13:55:00,48.56,48.58,48.55,48.55,20700.0,39.1537,39.1698,39.1456,39.1456,20700.0
2014-11-19 14:00:00,48.56,48.63,48.55,48.61,33700.0,39.1537,39.2102,39.1456,39.194,33700.0
2014-11-19 14:05:00,48.61,48.62,48.56,48.57,19700.0,39.194,39.2021,39.1537,39.1618,19700.0
2014-11-19 14:10:00,48.56,48.57,48.55,48.57,18000.0,39.1537,39.1618,39.1456,39.1618,18000.0
2014-11-19 14:15:00,48.56,48.61,48.56,48.59,14800.0,39.1537,39.194,39.1537,39.1779,14800.0
2014-11-19 14:20:00,48.58,48.59,48.49,48.49,25700.0,39.1698,39.1779,39.0973,39.0973,25700.0
2014-11-19 14:25:00,48.49,48.5,48.47,48.48,16600.0,39.0973,39.1053,39.0811,39.0892,16600.0
2014-11-19 14:30:00,48.48,48.54,48.47,48.53,19100.0,39.0892,39.1376,39.0811,39.1295,19100.0
2014-11-19 14:35:00,48.54,48.54,48.5,48.51,17100.0,39.1376,39.1376,39.1053,39.1134,17100.0
2014-11-19 14:40:00,48.52,48.53,48.5,48.52,20000.0,39.1215,39.1295,39.1053,39.1215,20000.0
2014-11-19 14:45:00,48.52,48.53,48.48,48.5,16500.0,39.1215,39.1295,39.0892,39.1053,16500.0
2014-11-19 14:50:00,48.49,48.57,48.49,48.57,13900.0,39.0973,39.1618,39.0973,39.1618,13900.0
2014-11-19 14:55:00,48.58,48.58,48.55,48.56,14600.0,39.1698,39.1698,39.1456,39.1537,14600.0
2014-11-19 15:00:00,48.57,48.58,48.55,48.56,12900.0,39.1618,39.1698,39.1456,39.1537,12900.0
2014-11-19 15:05:00,48.56,48.58,48.56,48.58,16700.0,39.1537,39.1698,39.1537,39.1698,16700.0
2014-11-19 15:10:00,48.58,48.6,48.57,48.59,25000.0,39.1698,39.186,39.1618,39.1779,25000.0
2014-11-19 15:15:00,48.59,48.62,48.58,48.61,51900.0,39.1779,39.2021,39.1698,39.194,51900.0
2014-11-19 15:20:00,48.62,48.62,48.58,48.59,42200.0,39.2021,39.2021,39.1698,39.1779,42200.0
2014-11-19 15:25:00,48.58,48.59,48.57,48.57,26400.0,39.1698,39.1779,39.1618,39.1618,26400.0
2014-11-19 15:30:00,48.56,48.58,48.56,48.58,23100.0,39.1537,39.1698,39.1537,39.1698,23100.0
2014-11-19 15:35:00,48.57,48.58,48.55,48.55,49200.0,39.1618,39.1698,39.1456,39.1456,49200.0
2014-11-19 15:40:00,48.55,48.56,48.52,48.56,58400.0,39.1456,39.1537,39.1215,39.1537,58400.0
2014-11-19 15:45:00,48.56,48.6,48.55,48.58,120200.0,39.1537,39.186,39.1456,39.1698,120200.0
2014-11-19 15:50:00,48.58,48.59,48.57,48.58,87400.0,39.1698,39.1779,39.1618,39.1698,87400.0
2014-11-19 15:55:00,48.58,48.59,48.55,48.56,127600.0,39.1698,39.1779,39.1456,39.1537,127600.0
2014-11-20 09:30:00,48.34,48.44,48.33,48.36,31800.0,38.9763,39.057,38.9683,38.9925,31800.0
2014-11-20 09:35:00,48.37,48.4,48.24,48.25,20400.0,39.0005,39.0247,38.8957,38.9038,20400.0
2014-11-20 09:40:00,48.27,48.33,48.26,48.3,19600.0,38.9199,38.9683,38.9118,38.9441,19600.0
2014-11-20 09:45:00,48.3,48.32,48.26,48.26,17500.0,38.9441,38.9602,38.9118,38.9118,17500.0
2014-11-20 09:50:00,48.26,48.28,48.24,48.27,40700.0,38.9118,38.9279,38.8957,38.9199,40700.0
2014-11-20 09:55:00,48.28,48.28,48.24,48.27,14900.0,38.9279,38.9279,38.8957,38.9199,14900.0
2014-11-20 10:00:00,48.25,48.39,48.25,48.35,24900.0,38.9038,39.0166,38.9038,38.9844,24900.0
2014-11-20 10:05:00,48.35,48.36,48.33,48.34,20800.0,38.9844,38.9925,38.9683,38.9763,20800.0
2014-11-20 10:10:00,48.34,48.34,48.29,48.29,12300.0,38.9763,38.9763,38.936,38.936,12300.0
2014-11-20 10:15:00,48.29,48.34,48.29,48.32,9000.0,38.936,38.9763,38.936,38.9602,9000.0
2014-11-20 10:20:00,48.31,48.36,48.31,48.36,11400.0,38.9521,38.9925,38.9521,38.9925,11400.0
2014-11-20 10:25:00,48.36,48.36,48.33,48.34,10600.0,38.9925,38.9925,38.9683,38.9763,10600.0
2014-11-20 10:30:00,48.34,48.35,48.32,48.32,46400.0,38.9763,38.9844,38.9602,38.9602,46400.0
2014-11-20 10:35:00,48.33,48.34,48.29,48.3,38700.0,38.9683,38.9763,38.936,38.9441,38700.0
2014-11-20 10:40:00,48.3,48.31,48.3,48.3,11100.0,38.9441,38.9521,38.9441,38.9441,11100.0
2014-11-20 10:45:00,48.31,48.31,48.25,48.26,53800.0,38.9521,38.9521,38.9038,38.9118,53800.0
2014-11-20 10:50:00,48.27,48.28,48.26,48.27,24200.0,38.9199,38.9279,38.9118,38.9199,24200.0
2014-11-20 10:55:00,48.28,48.29,48.25,48.26,41700.0,38.9279,38.936,38.9038,38.9118,41700.0
2014-11-20 11:00:00,48.27,48.35,48.27,48.34,16800.0,38.9199,38.9844,38.9199,38.9763,16800.0
2014-11-20 11:05:00,48.33,48.35,48.31,48.32,50300.0,38.9683,38.9844,38.9521,38.9602,50300.0
2014-11-20 11:10:00,48.32,48.35,48.31,48.33,34900.0,38.9602,38.9844,38.9521,38.9683,34900.0
2014-11-20 11:15:00,48.33,48.35,48.33,48.33,49300.0,38.9683,38.9844,38.9683,38.9683,49300.0
2014-11-20 11:20:00,48.33,48.34,48.33,48.33,10200.0,38.9683,38.9763,38.9683,38.9683,10200.0
2014-11-20 11:25:00,48.33,48.34,48.3,48.3,12700.0,38.9683,38.9763,38.9441,38.9441,12700.0
2014-11-20 11:30:00,48.3,48.31,48.29,48.3,7300.0,38.9441,38.9521,38.936,38.9441,7300.0
2014-11-20 11:35:00,48.3,48.31,48.29,48.3,13500.0,38.9441,38.9521,38.936,38.9441,13500.0
2014-11-20 11:40:00,48.3,48.31,48.3,48.3,10400.0,38.9441,38.9521,38.9441,38.9441,10400.0
2014-11-20 11:45:00,48.31,48.32,48.3,48.31,17900.0,38.9521,38.9602,38.9441,38.9521,17900.0
2014-11-20 11:50:00,48.3,48.31,48.29,48.3,22300.0,38.9441,38.9521,38.936,38.9441,22300.0
2014-11-20 11:55:00,48.29,48.3,48.29,48.3,5100.0,38.936,38.9441,38.936,38.9441,5100.0
2014-11-20 12:00:00,48.3,48.31,48.29,48.29,12500.0,38.9441,38.9521,38.936,38.936,12500.0
2014-11-20 12:05:00,48.29,48.3,48.29,48.3,3600.0,38.936,38.9441,38.936,38.9441,3600.0
2014-11-20 12:10:00,48.3,48.31,48.29,48.31,10900.0,38.9441,38.9521,38.936,38.9521,10900.0
2014-11-20 12:15:00,48.3,48.33,48.3,48.32,6300.0,38.9441,38.9683,38.9441,38.9602,6300.0
2014-11-20 12:20:00,48.33,48.33,48.32,48.33,15300.0,38.9683,38.9683,38.9602,38.9683,15300.0
2014-11-20 12:25:00,48.33,48.33,48.3,48.31,12800.0,38.9683,38.9683,38.9441,38.9521,12800.0
2014-11-20 12:30:00,48.32,48.33,48.31,48.32,5000.0,38.9602,38.9683,38.9521,38.9602,5000.0
2014-11-20 12:35:00,48.32,48.33,48.32,48.33,5000.0,38.9602,38.9683,38.9602,38.9683,5000.0
2014-11-20 12:40:00,48.33,48.33,48.3,48.3,13000.0,38.9683,38.9683,38.9441,38.9441,13000.0
2014-11-20 12:45:00,48.3,48.31,48.29,48.31,5100.0,38.9441,38.9521,38.936,38.9521,5100.0
2014-11-20 12:50:00,48.31,48.33,48.3,48.33,3900.0,38.9521,38.9683,38.9441,38.9683,3900.0
2014-11-20 12:55:00,48.33,48.33,48.32,48.33,6700.0,38.9683,38.9683,38.9602,38.9683,6700.0
2014-11-20 13:00:00,48.33,48.33,48.32,48.33,6200.0,38.9683,38.9683,38.9602,38.9683,6200.0
2014-11-20 13:05:00,48.33,48.33,48.32,48.33,5900.0,38.9683,38.9683,38.9602,38.9683,5900.0
2014-11-20 13:10:00,48.33,48.33,48.32,48.33,8700.0,38.9683,38.9683,38.9602,38.9683,8700.0
2014-11-20 13:15:00,48.33,48.33,48.32,48.33,6400.0,38.9683,38.9683,38.9602,38.9683,6400.0
2014-11-20 13:20:00,48.33,48.33,48.32,48.33,4900.0,38.9683,38.9683,38.9602,38.9683,4900.0
2014-11-20 13:25:00,48.33,48.33,48.32,48.33,3300.0,38.9683,38.9683,38.9602,38.9683,3300.0
2014-11-20 13:30:00,48.33,48.34,48.32,48.34,15500.0,38.9683,38.9763,38.9602,38.9763,15500.0
2014-11-20 13:35:00,48.34,48.34,48.32,48.32,11200.0,38.9763,38.9763,38.9602,38.9602,11200.0
2014-11-20 13:40:00,48.33,48.33,48.32,48.33,5400.0,38.9683,38.9683,38.9602,38.9683,5400.0
2014-11-20 13:45:00,48.33,48.33,48.32,48.33,4000.0,38.9683,38.9683,38.9602,38.9683,4000.0
2014-11-20 13:50:00,48.33,48.33,48.31,48.33,15600.0,38.9683,38.9683,38.9521,38.9683,15600.0
2014-11-20 13:55:00,48.33,48.33,48.32,48.33,6900.0,38.9683,38.9683,38.9602,38.9683,6900.0
2014-11-20 14:00:00,48.32,48.33,48.31,48.32,13500.0,38.9602,38.9683,38.9521,38.9602,13500.0
2014-11-20 14:05:00,48.31,48.33,48.31,48.33,14700.0,38.9521,38.9683,38.9521,38.9683,14700.0
2014-11-20 14:10:00,48.33,48.33,48.32,48.33,9200.0,38.9683,38.9683,38.9602,38.9683,9200.0
2014-11-20 14:15:00,48.33,48.33,48.31,48.32,35800.0,38.9683,38.9683,38.9521,38.9602,35800.0
2014-11-20 14:20:00,48.32,48.33,48.31,48.33,12100.0,38.9602,38.9683,38.9521,38.9683,12100.0
2014-11-20 14:25:00,48.33,48.33,48.31,48.32,15900.0,38.9683,38.9683,38.9521,38.9602,15900.0
2014-11-20 14:30:00,48.32,48.32,48.29,48.29,23100.0,38.9602,38.9602,38.936,38.936,23100.0
2014-11-20 14:35:00,48.29,48.3,48.29,48.3,8700.0,38.936,38.9441,38.936,38.9441,8700.0
2014-11-20 14:40:00,48.3,48.3,48.28,48.29,7700.0,38.9441,38.9441,38.9279,38.936,7700.0
2014-11-20 14:45:00,48.29,48.29,48.25,48.25,16800.0,38.936,38.936,38.9038,38.9038,16800.0
2014-11-20 14:50:00,48.26,48.27,48.25,48.27,18700.0,38.9118,38.9199,38.9038,38.9199,18700.0
2014-11-20 14:55:00,48.27,48.27,48.25,48.26,13500.0,38.9199,38.9199,38.9038,38.9118,13500.0
2014-11-20 15:00:00,48.26,48.26,48.25,48.26,8400.0,38.9118,38.9118,38.9038,38.9118,8400.0
2014-11-20 15:05:00,48.26,48.27,48.25,48.25,35300.0,38.9118,38.9199,38.9038,38.9038,35300.0
2014-11-20 15:10:00,48.25,48.27,48.25,48.26,30600.0,38.9038,38.9199,38.9038,38.9118,30600.0
2014-11-20 15:15:00,48.26,48.27,48.25,48.27,27400.0,38.9118,38.9199,38.9038,38.9199,27400.0
2014-11-20 15:20:00,48.26,48.27,48.25,48.25,19700.0,38.9118,38.9199,38.9038,38.9038,19700.0
2014-11-20 15:25:00,48.25,48.3,48.23,48.25,93700.0,38.9038,38.9441,38.8876,38.9038,93700.0
2014-11-20 15:30:00,48.25,48.26,48.2,48.26,174000.0,38.9038,38.9118,38.8634,38.9118,174000.0
2014-11-20 15:35:00,48.25,48.3,48.25,48.3,47200.0,38.9038,38.9441,38.9038,38.9441,47200.0
2014-11-20 15:40:00,48.3,48.31,48.28,48.3,44700.0,38.9441,38.9521,38.9279,38.9441,44700.0
2014-11-20 15:45:00,48.3,48.32,48.29,48.3,60000.0,38.9441,38.9602,38.936,38.9441,60000.0
2014-11-20 15:50:00,48.31,48.33,48.3,48.31,65400.0,38.9521,38.9683,38.9441,38.9521,65400.0
2014-11-20 15:55:00,48.31,48.32,48.3,48.32,147100.0,38.9521,38.9602,38.9441,38.9602,147100.0
2014-11-21 09:30:00,48.78,48.78,48.59,48.59,172600.0,39.3311,39.3311,39.1779,39.1779,172600.0
2014-11-21 09:35:00,48.58,48.64,48.54,48.62,13400.0,39.1698,39.2182,39.1376,39.2021,13400.0
2014-11-21 09:40:00,48.61,48.62,48.57,48.58,8900.0,39.194,39.2021,39.1618,39.1698,8900.0
2014-11-21 09:45:00,48.56,48.59,48.53,48.58,23700.0,39.1537,39.1779,39.1295,39.1698,23700.0
2014-11-21 09:50:00,48.58,48.63,48.58,48.6,14100.0,39.1698,39.2102,39.1698,39.186,14100.0
2014-11-21 09:55:00,48.6,48.61,48.59,48.6,26200.0,39.186,39.194,39.1779,39.186,26200.0
2014-11-21 10:00:00,48.6,48.61,48.58,48.58,10800.0,39.186,39.194,39.1698,39.1698,10800.0
2014-11-21 10:05:00,48.58,48.59,48.55,48.56,10600.0,39.1698,39.1779,39.1456,39.1537,10600.0
2014-11-21 10:10:00,48.55,48.56,48.54,48.56,11800.0,39.1456,39.1537,39.1376,39.1537,11800.0
2014-11-21 10:15:00,48.56,48.56,48.51,48.51,25100.0,39.1537,39.1537,39.1134,39.1134,25100.0
2014-11-21 10:20:00,48.51,48.53,48.51,48.52,19000.0,39.1134,39.1295,39.1134,39.1215,19000.0
2014-11-21 10:25:00,48.52,48.52,48.48,48.49,21800.0,39.1215,39.1215,39.0892,39.0973,21800.0
2014-11-21 10:30:00,48.49,48.49,48.47,48.48,18700.0,39.0973,39.0973,39.0811,39.0892,18700.0
2014-11-21 10:35:00,48.49,48.49,48.47,48.48,16200.0,39.0973,39.0973,39.0811,39.0892,16200.0
2014-11-21 10:40:00,48.48,48.48,48.46,48.47,9100.0,39.0892,39.0892,39.0731,39.0811,9100.0
2014-11-21 10:45:00,48.47,48.48,48.46,48.47,16300.0,39.0811,39.0892,39.0731,39.0811,16300.0
2014-11-21 10:50:00,48.46,48.47,48.46,48.47,16600.0,39.0731,39.0811,39.0731,39.0811,16600.0
2014-11-21 10:55:00,48.47,48.47,48.46,48.47,14000.0,39.0811,39.0811,39.0731,39.0811,14000.0
2014-11-21 11:00:00,48.47,48.47,48.46,48.46,11200.0,39.0811,39.0811,39.0731,39.0731,11200.0
2014-11-21 11:05:00,48.46,48.47,48.46,48.47,11000.0,39.0731,39.0811,39.0731,39.0811,11000.0
2014-11-21 11:10:00,48.47,48.47,48.46,48.46,9400.0,39.0811,39.0811,39.0731,39.0731,9400.0
2014-11-21 11:15:00,48.47,48.47,48.46,48.47,12400.0,39.0811,39.0811,39.0731,39.0811,12400.0
2014-11-21 11:20:00,48.46,48.47,48.42,48.42,32100.0,39.0731,39.0811,39.0408,39.0408,32100.0
2014-11-21 11:25:00,48.43,48.45,48.42,48.45,16100.0,39.0489,39.065,39.0408,39.065,16100.0
2014-11-21 11:30:00,48.45,48.45,48.44,48.44,21200.0,39.065,39.065,39.057,39.057,21200.0
2014-11-21 11:35:00,48.43,48.44,48.42,48.42,7900.0,39.0489,39.057,39.0408,39.0408,7900.0
2014-11-21 11:40:00,48.41,48.46,48.41,48.46,15500.0,39.0328,39.0731,39.0328,39.0731,15500.0
2014-11-21 11:45:00,48.46,48.46,48.42,48.43,12700.0,39.0731,39.0731,39.0408,39.0489,12700.0
2014-11-21 11:50:00,48.43,48.45,48.42,48.44,19500.0,39.0489,39.065,39.0408,39.057,19500.0
2014-11-21 11:55:00,48.44,48.45,48.43,48.44,10900.0,39.057,39.065,39.0489,39.057,10900.0
2014-11-21 12:00:00,48.44,48.44,48.42,48.42,5500.0,39.057,39.057,39.0408,39.0408,5500.0
2014-11-21 12:05:00,48.43,48.44,48.42,48.44,9900.0,39.0489,39.057,39.0408,39.057,9900.0
2014-11-21 12:10:00,48.45,48.46,48.44,48.45,9900.0,39.065,39.0731,39.057,39.065,9900.0
2014-11-21 12:15:00,48.46,48.46,48.4,48.4,10600.0,39.0731,39.0731,39.0247,39.0247,10600.0
2014-11-21 12:20:00,48.4,48.42,48.4,48.42,4800.0,39.0247,39.0408,39.0247,39.0408,4800.0
2014-11-21 12:25:00,48.42,48.46,48.42,48.43,17700.0,39.0408,39.0731,39.0408,39.0489,17700.0
2014-11-21 12:30:00,48.43,48.44,48.39,48.39,14600.0,39.0489,39.057,39.0166,39.0166,14600.0
2014-11-21 12:35:00,48.4,48.46,48.4,48.45,9800.0,39.0247,39.0731,39.0247,39.065,9800.0
2014-11-21 12:40:00,48.44,48.44,48.42,48.43,6900.0,39.057,39.057,39.0408,39.0489,6900.0
2014-11-21 12:45:00,48.43,48.44,48.42,48.42,3100.0,39.0489,39.057,39.0408,39.0408,3100.0
2014-11-21 12:50:00,48.42,48.43,48.41,48.42,7400.0,39.0408,39.0489,39.0328,39.0408,7400.0
2014-11-21 12:55:00,48.41,48.42,48.41,48.41,6600.0,39.0328,39.0408,39.0328,39.0328,6600.0
2014-11-21 13:00:00,48.41,48.41,48.39,48.41,5600.0,39.0328,39.0328,39.0166,39.0328,5600.0
2014-11-21 13:05:00,48.4,48.41,48.39,48.4,5100.0,39.0247,39.0328,39.0166,39.0247,5100.0
2014-11-21 13:10:00,48.4,48.41,48.39,48.4,12200.0,39.0247,39.0328,39.0166,39.0247,12200.0
2014-11-21 13:15:00,48.4,48.4,48.38,48.39,9000.0,39.0247,39.0247,39.0086,39.0166,9000.0
2014-11-21 13:20:00,48.38,48.41,48.38,48.41,9500.0,39.0086,39.0328,39.0086,39.0328,9500.0
2014-11-21 13:25:00,48.41,48.41,48.37,48.39,13200.0,39.0328,39.0328,39.0005,39.0166,13200.0
2014-11-21 13:30:00,48.38,48.42,48.37,48.42,8200.0,39.0086,39.0408,39.0005,39.0408,8200.0
2014-11-21 13:35:00,48.42,48.42,48.41,48.42,6800.0,39.0408,39.0408,39.0328,39.0408,6800.0
2014-11-21 13:40:00,48.41,48.44,48.41,48.44,12300.0,39.0328,39.057,39.0328,39.057,12300.0
2014-11-21 13:45:00,48.44,48.48,48.43,48.48,10500.0,39.057,39.0892,39.0489,39.0892,10500.0
2014-11-21 13:50:00,48.48,48.51,48.47,48.51,8200.0,39.0892,39.1134,39.0811,39.1134,8200.0
2014-11-21 13:55:00,48.51,48.52,48.5,48.5,13000.0,39.1134,39.1215,39.1053,39.1053,13000.0
2014-11-21 14:00:00,48.51,48.51,48.49,48.5,25500.0,39.1134,39.1134,39.0973,39.1053,25500.0
2014-11-21 14:05:00,48.5,48.51,48.49,48.5,11500.0,39.1053,39.1134,39.0973,39.1053,11500.0
2014-11-21 14:10:00,48.5,48.53,48.49,48.49,73300.0,39.1053,39.1295,39.0973,39.0973,73300.0
2014-11-21 14:15:00,48.5,48.52,48.49,48.52,24600.0,39.1053,39.1215,39.0973,39.1215,24600.0
2014-11-21 14:20:00,48.5,48.51,48.49,48.49,15900.0,39.1053,39.1134,39.0973,39.0973,15900.0
2014-11-21 14:25:00,48.49,48.5,48.48,48.48,11000.0,39.0973,39.1053,39.0892,39.0892,11000.0
2014-11-21 14:30:00,48.48,48.49,48.42,48.49,24200.0,39.0892,39.0973,39.0408,39.0973,24200.0
2014-11-21 14:35:00,48.48,48.5,48.48,48.5,18100.0,39.0892,39.1053,39.0892,39.1053,18100.0
2014-11-21 14:40:00,48.49,48.53,48.49,48.53,21000.0,39.0973,39.1295,39.0973,39.1295,21000.0
2014-11-21 14:45:00,48.53,48.53,48.5,48.51,14600.0,39.1295,39.1295,39.1053,39.1134,14600.0
2014-11-21 14:50:00,48.51,48.54,48.5,48.54,10800.0,39.1134,39.1376,39.1053,39.1376,10800.0
2014-11-21 14:55:00,48.54,48.55,48.52,48.55,14500.0,39.1376,39.1456,39.1215,39.1456,14500.0
2014-11-21 15:00:00,48.55,48.58,48.54,48.58,21800.0,39.1456,39.1698,39.1376,39.1698,21800.0
2014-11-21 15:05:00,48.58,48.58,48.56,48.58,15400.0,39.1698,39.1698,39.1537,39.1698,15400.0
2014-11-21 15:10:00,48.58,48.61,48.57,48.58,35100.0,39.1698,39.194,39.1618,39.1698,35100.0
2014-11-21 15:15:00,48.58,48.59,48.57,48.58,22400.0,39.1698,39.1779,39.1618,39.1698,22400.0
2014-11-21 15:20:00,48.58,48.59,48.52,48.53,55700.0,39.1698,39.1779,39.1215,39.1295,55700.0
2014-11-21 15:25:00,48.53,48.54,48.51,48.53,23700.0,39.1295,39.1376,39.1134,39.1295,23700.0
2014-11-21 15:30:00,48.53,48.54,48.52,48.53,33800.0,39.1295,39.1376,39.1215,39.1295,33800.0
2014-11-21 15:35:00,48.53,48.54,48.51,48.53,28400.0,39.1295,39.1376,39.1134,39.1295,28400.0
2014-11-21 15:40:00,48.53,48.53,48.51,48.52,16200.0,39.1295,39.1295,39.1134,39.1215,16200.0
2014-11-21 15:45:00,48.53,48.55,48.48,48.48,63800.0,39.1295,39.1456,39.0892,39.0892,63800.0
2014-11-21 15:50:00,48.49,48.51,48.49,48.5,51200.0,39.0973,39.1134,39.0973,39.1053,51200.0
2014-11-21 15:55:00,48.5,48.53,48.5,48.53,149900.0,39.1053,39.1295,39.1053,39.1295,149900.0
2014-11-24 09:30:00,48.5,48.55,48.42,48.49,36700.0,39.1053,39.1456,39.0408,39.0973,36700.0
2014-11-24 09:35:00,48.54,48.68,48.5,48.65,7100.0,39.1376,39.2505,39.1053,39.2263,7100.0
2014-11-24 09:40:00,48.66,48.66,48.56,48.6,8000.0,39.2343,39.2343,39.1537,39.186,8000.0
2014-11-24 09:45:00,48.6,48.6,48.53,48.53,7300.0,39.186,39.186,39.1295,39.1295,7300.0
2014-11-24 09:50:00,48.54,48.55,48.51,48.54,8600.0,39.1376,39.1456,39.1134,39.1376,8600.0
2014-11-24 09:55:00,48.54,48.6,48.53,48.57,11100.0,39.1376,39.186,39.1295,39.1618,11100.0
2014-11-24 10:00:00,48.56,48.57,48.49,48.49,10900.0,39.1537,39.1618,39.0973,39.0973,10900.0
2014-11-24 10:05:00,48.5,48.51,48.46,48.46,8300.0,39.1053,39.1134,39.0731,39.0731,8300.0
2014-11-24 10:10:00,48.48,48.5,48.46,48.49,5000.0,39.0892,39.1053,39.0731,39.0973,5000.0
2014-11-24 10:15:00,48.5,48.51,48.48,48.5,8300.0,39.1053,39.1134,39.0892,39.1053,8300.0
2014-11-24 10:20:00,48.5,48.52,48.49,48.5,14900.0,39.1053,39.1215,39.0973,39.1053,14900.0
2014-11-24 10:25:00,48.5,48.52,48.5,48.52,9200.0,39.1053,39.1215,39.1053,39.1215,9200.0
2014-11-24 10:30:00,48.52,48.54,48.52,48.54,13800.0,39.1215,39.1376,39.1215,39.1376,13800.0
2014-11-24 10:35:00,48.54,48.57,48.51,48.54,34300.0,39.1376,39.1618,39.1134,39.1376,34300.0
2014-11-24 10:40:00,48.55,48.62,48.55,48.62,15400.0,39.1456,39.2021,39.1456,39.2021,15400.0
2014-11-24 10:45:00,48.62,48.69,48.61,48.68,14900.0,39.2021,39.2585,39.194,39.2505,14900.0
2014-11-24 10:50:00,48.68,48.7,48.66,48.7,16300.0,39.2505,39.2666,39.2343,39.2666,16300.0
2014-11-24 10:55:00,48.69,48.7,48.68,48.69,10600.0,39.2585,39.2666,39.2505,39.2585,10600.0
2014-11-24 11:00:00,48.7,48.72,48.69,48.7,6100.0,39.2666,39.2827,39.2585,39.2666,6100.0
2014-11-24 11:05:00,48.71,48.72,48.66,48.66,13600.0,39.2747,39.2827,39.2343,39.2343,13600.0
2014-11-24 11:10:00,48.67,48.68,48.66,48.67,8000.0,39.2424,39.2505,39.2343,39.2424,8000.0
2014-11-24 11:15:00,48.66,48.67,48.64,48.67,10600.0,39.2343,39.2424,39.2182,39.2424,10600.0
2014-11-24 11:20:00,48.67,48.68,48.66,48.68,16000.0,39.2424,39.2505,39.2343,39.2505,16000.0
2014-11-24 11:25:00,48.68,48.68,48.64,48.65,9900.0,39.2505,39.2505,39.2182,39.2263,9900.0
2014-11-24 11:30:00,48.64,48.68,48.64,48.65,19600.0,39.2182,39.2505,39.2182,39.2263,19600.0
2014-11-24 11:35:00,48.65,48.66,48.64,48.66,6000.0,39.2263,39.2343,39.2182,39.2343,6000.0
2014-11-24 11:40:00,48.67,48.67,48.65,48.67,5000.0,39.2424,39.2424,39.2263,39.2424,5000.0
2014-11-24 11:45:00,48.67,48.67,48.66,48.66,6700.0,39.2424,39.2424,39.2343,39.2343,6700.0
2014-11-24 11:50:00,48.67,48.67,48.66,48.67,5100.0,39.2424,39.2424,39.2343,39.2424,5100.0
2014-11-24 11:55:00,48.67,48.68,48.66,48.66,5700.0,39.2424,39.2505,39.2343,39.2343,5700.0
2014-11-24 12:00:00,48.65,48.66,48.64,48.66,5200.0,39.2263,39.2343,39.2182,39.2343,5200.0
2014-11-24 12:05:00,48.66,48.67,48.65,48.67,3400.0,39.2343,39.2424,39.2263,39.2424,3400.0
2014-11-24 12:10:00,48.66,48.67,48.65,48.67,6400.0,39.2343,39.2424,39.2263,39.2424,6400.0
2014-11-24 12:15:00,48.66,48.67,48.66,48.67,3600.0,39.2343,39.2424,39.2343,39.2424,3600.0
2014-11-24 12:20:00,48.67,48.69,48.66,48.69,5300.0,39.2424,39.2585,39.2343,39.2585,5300.0
2014-11-24 12:25:00,48.67,48.74,48.67,48.71,138000.0,39.2424,39.2988,39.2424,39.2747,138000.0
2014-11-24 12:30:00,48.71,48.76,48.69,48.69,75300.0,39.2747,39.315,39.2585,39.2585,75300.0
2014-11-24 12:35:00,48.69,48.72,48.68,48.69,23500.0,39.2585,39.2827,39.2505,39.2585,23500.0
2014-11-24 12:40:00,48.68,48.71,48.68,48.7,2100.0,39.2505,39.2747,39.2505,39.2666,2100.0
2014-11-24 12:45:00,48.7,48.71,48.69,48.7,16400.0,39.2666,39.2747,39.2585,39.2666,16400.0
2014-11-24 12:50:00,48.7,48.71,48.69,48.71,3800.0,39.2666,39.2747,39.2585,39.2747,3800.0
2014-11-24 12:55:00,48.71,48.71,48.7,48.71,13700.0,39.2747,39.2747,39.2666,39.2747,13700.0
2014-11-24 13:00:00,48.71,48.74,48.68,48.73,20600.0,39.2747,39.2988,39.2505,39.2908,20600.0
2014-11-24 13:05:00,48.73,48.76,48.72,48.76,2700.0,39.2908,39.315,39.2827,39.315,2700.0
2014-11-24 13:10:00,48.76,48.77,48.73,48.74,16200.0,39.315,39.323,39.2908,39.2988,16200.0
2014-11-24 13:15:00,48.74,48.75,48.71,48.71,8100.0,39.2988,39.3069,39.2747,39.2747,8100.0
2014-11-24 13:20:00,48.71,48.71,48.7,48.7,4500.0,39.2747,39.2747,39.2666,39.2666,4500.0
2014-11-24 13:25:00,48.7,48.71,48.7,48.71,10000.0,39.2666,39.2747,39.2666,39.2747,10000.0
2014-11-24 13:30:00,48.7,48.71,48.69,48.69,5800.0,39.2666,39.2747,39.2585,39.2585,5800.0
2014-11-24 13:35:00,48.69,48.71,48.69,48.69,5700.0,39.2585,39.2747,39.2585,39.2585,5700.0
2014-11-24 13:40:00,48.69,48.7,48.68,48.68,4700.0,39.2585,39.2666,39.2505,39.2505,4700.0
2014-11-24 13:45:00,48.69,48.7,48.65,48.69,15600.0,39.2585,39.2666,39.2263,39.2585,15600.0
2014-11-24 13:50:00,48.69,48.7,48.68,48.69,4500.0,39.2585,39.2666,39.2505,39.2585,4500.0
2014-11-24 13:55:00,48.7,48.7,48.69,48.7,3100.0,39.2666,39.2666,39.2585,39.2666,3100.0
2014-11-24 14:00:00,48.7,48.7,48.68,48.68,19900.0,39.2666,39.2666,39.2505,39.2505,19900.0
2014-11-24 14:05:00,48.68,48.7,48.68,48.7,10500.0,39.2505,39.2666,39.2505,39.2666,10500.0
2014-11-24 14:10:00,48.7,48.71,48.69,48.7,8500.0,39.2666,39.2747,39.2585,39.2666,8500.0
2014-11-24 14:15:00,48.7,48.7,48.69,48.69,1900.0,39.2666,39.2666,39.2585,39.2585,1900.0
2014-11-24 14:20:00,48.69,48.7,48.69,48.7,2200.0,39.2585,39.2666,39.2585,39.2666,2200.0
2014-11-24 14:25:00,48.7,48.7,48.69,48.69,10700.0,39.2666,39.2666,39.2585,39.2585,10700.0
2014-11-24 14:30:00,48.7,48.7,48.66,48.69,31000.0,39.2666,39.2666,39.2343,39.2585,31000.0
2014-11-24 14:35:00,48.69,48.7,48.66,48.69,44200.0,39.2585,39.2666,39.2343,39.2585,44200.0
2014-11-24 14:40:00,48.68,48.7,48.67,48.69,20000.0,39.2505,39.2666,39.2424,39.2585,20000.0
2014-11-24 14:45:00,48.69,48.71,48.68,48.71,20000.0,39.2585,39.2747,39.2505,39.2747,20000.0
2014-11-24 14:50:00,48.71,48.74,48.7,48.71,13200.0,39.2747,39.2988,39.2666,39.2747,13200.0
2014-11-24 14:55:00,48.71,48.73,48.68,48.7,37000.0,39.2747,39.2908,39.2505,39.2666,37000.0
2014-11-24 15:00:00,48.7,48.7,48.67,48.68,14100.0,39.2666,39.2666,39.2424,39.2505,14100.0
2014-11-24 15:05:00,48.68,48.69,48.64,48.65,16300.0,39.2505,39.2585,39.2182,39.2263,16300.0
2014-11-24 15:10:00,48.65,48.65,48.6,48.61,19300.0,39.2263,39.2263,39.186,39.194,19300.0
2014-11-24 15:15:00,48.62,48.63,48.61,48.62,9800.0,39.2021,39.2102,39.194,39.2021,9800.0
2014-11-24 15:20:00,48.62,48.63,48.61,48.63,7400.0,39.2021,39.2102,39.194,39.2102,7400.0
2014-11-24 15:25:00,48.63,48.65,48.61,48.65,21900.0,39.2102,39.2263,39.194,39.2263,21900.0
2014-11-24 15:30:00,48.65,48.67,48.64,48.66,19200.0,39.2263,39.2424,39.2182,39.2343,19200.0
2014-11-24 15:35:00,48.66,48.67,48.66,48.67,9200.0,39.2343,39.2424,39.2343,39.2424,9200.0
2014-11-24 15:40:00,48.67,48.67,48.65,48.65,31900.0,39.2424,39.2424,39.2263,39.2263,31900.0
2014-11-24 15:45:00,48.66,48.67,48.65,48.66,13200.0,39.2343,39.2424,39.2263,39.2343,13200.0
2014-11-24 15:50:00,48.67,48.67,48.65,48.66,27900.0,39.2424,39.2424,39.2263,39.2343,27900.0
2014-11-24 15:55:00,48.66,48.68,48.65,48.67,56300.0,39.2343,39.2505,39.2263,39.2424,56300.0
2014-11-25 09:30:00,48.7,48.75,48.67,48.7,24300.0,39.2666,39.3069,39.2424,39.2666,24300.0
2014-11-25 09:35:00,48.69,48.7,48.65,48.66,9900.0,39.2585,39.2666,39.2263,39.2343,9900.0
2014-11-25 09:40:00,48.68,48.68,48.54,48.58,17200.0,39.2505,39.2505,39.1376,39.1698,17200.0
2014-11-25 09:45:00,48.57,48.58,48.56,48.57,7100.0,39.1618,39.1698,39.1537,39.1618,7100.0
2014-11-25 09:50:00,48.58,48.59,48.55,48.56,16800.0,39.1698,39.1779,39.1456,39.1537,16800.0
2014-11-25 09:55:00,48.56,48.56,48.45,48.45,29300.0,39.1537,39.1537,39.065,39.065,29300.0
2014-11-25 10:00:00,48.45,48.49,48.41,48.43,36100.0,39.065,39.0973,39.0328,39.0489,36100.0
2014-11-25 10:05:00,48.42,48.44,48.4,48.41,18300.0,39.0408,39.057,39.0247,39.0328,18300.0
2014-11-25 10:10:00,48.42,48.43,48.38,48.38,17900.0,39.0408,39.0489,39.0086,39.0086,17900.0
2014-11-25 10:15:00,48.38,48.4,48.37,48.39,15300.0,39.0086,39.0247,39.0005,39.0166,15300.0
2014-11-25 10:20:00,48.38,48.39,48.36,48.39,18100.0,39.0086,39.0166,38.9925,39.0166,18100.0
2014-11-25 10:25:00,48.39,48.4,48.37,48.37,15600.0,39.0166,39.0247,39.0005,39.0005,15600.0
2014-11-25 10:30:00,48.38,48.38,48.37,48.37,4500.0,39.0086,39.0086,39.0005,39.0005,4500.0
2014-11-25 10:35:00,48.37,48.4,48.37,48.38,15400.0,39.0005,39.0247,39.0005,39.0086,15400.0
2014-11-25 10:40:00,48.38,48.42,48.38,48.42,22800.0,39.0086,39.0408,39.0086,39.0408,22800.0
2014-11-25 10:45:00,48.42,48.49,48.42,48.47,15300.0,39.0408,39.0973,39.0408,39.0811,15300.0
2014-11-25 10:50:00,48.48,48.49,48.45,48.46,8400.0,39.0892,39.0973,39.065,39.0731,8400.0
2014-11-25 10:55:00,48.45,48.46,48.44,48.46,9100.0,39.065,39.0731,39.057,39.0731,9100.0
2014-11-25 11:00:00,48.46,48.47,48.45,48.46,8000.0,39.0731,39.0811,39.065,39.0731,8000.0
2014-11-25 11:05:00,48.46,48.46,48.43,48.43,9100.0,39.0731,39.0731,39.0489,39.0489,9100.0
2014-11-25 11:10:00,48.42,48.45,48.42,48.43,16700.0,39.0408,39.065,39.0408,39.0489,16700.0
2014-11-25 11:15:00,48.42,48.42,48.41,48.42,3900.0,39.0408,39.0408,39.0328,39.0408,3900.0
2014-11-25 11:20:00,48.41,48.44,48.41,48.44,17200.0,39.0328,39.057,39.0328,39.057,17200.0
2014-11-25 11:25:00,48.43,48.44,48.4,48.41,14100.0,39.0489,39.057,39.0247,39.0328,14100.0
2014-11-25 11:30:00,48.41,48.51,48.4,48.5,44100.0,39.0328,39.1134,39.0247,39.1053,44100.0
2014-11-25 11:35:00,48.51,48.51,48.47,48.47,14700.0,39.1134,39.1134,39.0811,39.0811,14700.0
2014-11-25 11:40:00,48.47,48.48,48.43,48.44,31100.0,39.0811,39.0892,39.0489,39.057,31100.0
2014-11-25 11:45:00,48.45,48.54,48.44,48.53,17600.0,39.065,39.1376,39.057,39.1295,17600.0
2014-11-25 11:50:00,48.54,48.54,48.51,48.53,5000.0,39.1376,39.1376,39.1134,39.1295,5000.0
2014-11-25 11:55:00,48.53,48.54,48.52,48.54,15200.0,39.1295,39.1376,39.1215,39.1376,15200.0
2014-11-25 12:00:00,48.54,48.56,48.53,48.55,8000.0,39.1376,39.1537,39.1295,39.1456,8000.0
2014-11-25 12:05:00,48.55,48.55,48.49,48.5,20600.0,39.1456,39.1456,39.0973,39.1053,20600.0
2014-11-25 12:10:00,48.51,48.52,48.5,48.52,10000.0,39.1134,39.1215,39.1053,39.1215,10000.0
2014-11-25 12:15:00,48.52,48.52,48.51,48.51,2300.0,39.1215,39.1215,39.1134,39.1134,2300.0
2014-11-25 12:20:00,48.51,48.55,48.51,48.55,22500.0,39.1134,39.1456,39.1134,39.1456,22500.0
2014-11-25 12:25:00,48.55,48.59,48.55,48.56,12900.0,39.1456,39.1779,39.1456,39.1537,12900.0
2014-11-25 12:30:00,48.56,48.58,48.56,48.58,11600.0,39.1537,39.1698,39.1537,39.1698,11600.0
2014-11-25 12:35:00,48.57,48.58,48.55,48.55,8000.0,39.1618,39.1698,39.1456,39.1456,8000.0
2014-11-25 12:40:00,48.56,48.57,48.54,48.56,24900.0,39.1537,39.1618,39.1376,39.1537,24900.0
2014-11-25 12:45:00,48.55,48.56,48.55,48.55,4800.0,39.1456,39.1537,39.1456,39.1456,4800.0
2014-11-25 12:50:00,48.55,48.56,48.55,48.55,3900.0,39.1456,39.1537,39.1456,39.1456,3900.0
2014-11-25 12:55:00,48.55,48.57,48.55,48.56,8700.0,39.1456,39.1618,39.1456,39.1537,8700.0
2014-11-25 13:00:00,48.57,48.57,48.55,48.56,7700.0,39.1618,39.1618,39.1456,39.1537,7700.0
2014-11-25 13:05:00,48.57,48.57,48.55,48.55,5900.0,39.1618,39.1618,39.1456,39.1456,5900.0
2014-11-25 13:10:00,48.55,48.56,48.53,48.54,11700.0,39.1456,39.1537,39.1295,39.1376,11700.0
2014-11-25 13:15:00,48.53,48.54,48.52,48.53,8100.0,39.1295,39.1376,39.1215,39.1295,8100.0
2014-11-25 13:20:00,48.54,48.6,48.53,48.59,22200.0,39.1376,39.186,39.1295,39.1779,22200.0
2014-11-25 13:25:00,48.59,48.61,48.59,48.61,15800.0,39.1779,39.194,39.1779,39.194,15800.0
2014-11-25 13:30:00,48.61,48.62,48.58,48.58,32200.0,39.194,39.2021,39.1698,39.1698,32200.0
2014-11-25 13:35:00,48.59,48.59,48.55,48.55,5500.0,39.1779,39.1779,39.1456,39.1456,5500.0
2014-11-25 13:40:00,48.55,48.58,48.55,48.56,15600.0,39.1456,39.1698,39.1456,39.1537,15600.0
2014-11-25 13:45:00,48.56,48.58,48.56,48.58,9800.0,39.1537,39.1698,39.1537,39.1698,9800.0
2014-11-25 13:50:00,48.57,48.57,48.54,48.55,10600.0,39.1618,39.1618,39.1376,39.1456,10600.0
2014-11-25 13:55:00,48.55,48.56,48.54,48.55,13000.0,39.1456,39.1537,39.1376,39.1456,13000.0
2014-11-25 14:00:00,48.56,48.57,48.53,48.57,24000.0,39.1537,39.1618,39.1295,39.1618,24000.0
2014-11-25 14:05:00,48.57,48.57,48.55,48.55,8700.0,39.1618,39.1618,39.1456,39.1456,8700.0
2014-11-25 14:10:00,48.55,48.56,48.55,48.55,4600.0,39.1456,39.1537,39.1456,39.1456,4600.0
2014-11-25 14:15:00,48.55,48.56,48.55,48.55,3100.0,39.1456,39.1537,39.1456,39.1456,3100.0
2014-11-25 14:20:00,48.55,48.57,48.49,48.52,53600.0,39.1456,39.1618,39.0973,39.1215,53600.0
2014-11-25 14:25:00,48.52,48.53,48.51,48.53,11100.0,39.1215,39.1295,39.1134,39.1295,11100.0
2014-11-25 14:30:00,48.52,48.53,48.49,48.52,19300.0,39.1215,39.1295,39.0973,39.1215,19300.0
2014-11-25 14:35:00,48.53,48.53,48.5,48.52,13000.0,39.1295,39.1295,39.1053,39.1215,13000.0
2014-11-25 14:40:00,48.52,48.53,48.51,48.52,12700.0,39.1215,39.1295,39.1134,39.1215,12700.0
2014-11-25 14:45:00,48.52,48.53,48.5,48.5,13800.0,39.1215,39.1295,39.1053,39.1053,13800.0
2014-11-25 14:50:00,48.5,48.51,48.48,48.48,20500.0,39.1053,39.1134,39.0892,39.0892,20500.0
2014-11-25 14:55:00,48.48,48.5,48.45,48.45,45000.0,39.0892,39.1053,39.065,39.065,45000.0
2014-11-25 15:00:00,48.45,48.51,48.45,48.49,21000.0,39.065,39.1134,39.065,39.0973,21000.0
2014-11-25 15:05:00,48.49,48.53,48.49,48.52,19700.0,39.0973,39.1295,39.0973,39.1215,19700.0
2014-11-25 15:10:00,48.51,48.52,48.49,48.5,17000.0,39.1134,39.1215,39.0973,39.1053,17000.0
2014-11-25 15:15:00,48.51,48.51,48.5,48.51,15300.0,39.1134,39.1134,39.1053,39.1134,15300.0
2014-11-25 15:20:00,48.51,48.53,48.49,48.53,32100.0,39.1134,39.1295,39.0973,39.1295,32100.0
2014-11-25 15:25:00,48.53,48.56,48.52,48.52,41700.0,39.1295,39.1537,39.1215,39.1215,41700.0
2014-11-25 15:30:00,48.52,48.53,48.51,48.51,34000.0,39.1215,39.1295,39.1134,39.1134,34000.0
2014-11-25 15:35:00,48.52,48.53,48.5,48.51,49800.0,39.1215,39.1295,39.1053,39.1134,49800.0
2014-11-25 15:40:00,48.52,48.52,48.5,48.51,44700.0,39.1215,39.1215,39.1053,39.1134,44700.0
2014-11-25 15:45:00,48.51,48.51,48.49,48.5,62200.0,39.1134,39.1134,39.0973,39.1053,62200.0
2014-11-25 15:50:00,48.5,48.53,48.49,48.5,127900.0,39.1053,39.1295,39.0973,39.1053,127900.0
2014-11-25 15:55:00,48.51,48.56,48.49,48.5,279900.0,39.1134,39.1537,39.0973,39.1053,279900.0
2014-11-26 09:30:00,48.58,48.69,48.55,48.69,45800.0,39.1698,39.2585,39.1456,39.2585,45800.0
2014-11-26 09:35:00,48.69,48.73,48.64,48.69,18300.0,39.2585,39.2908,39.2182,39.2585,18300.0
2014-11-26 09:40:00,48.7,48.77,48.7,48.73,27200.0,39.2666,39.323,39.2666,39.2908,27200.0
2014-11-26 09:45:00,48.73,48.74,48.64,48.65,18600.0,39.2908,39.2988,39.2182,39.2263,18600.0
2014-11-26 09:50:00,48.65,48.73,48.64,48.73,36000.0,39.2263,39.2908,39.2182,39.2908,36000.0
2014-11-26 09:55:00,48.73,48.8,48.72,48.75,30900.0,39.2908,39.3472,39.2827,39.3069,30900.0
2014-11-26 10:00:00,48.75,48.79,48.68,48.72,41700.0,39.3069,39.3392,39.2505,39.2827,41700.0
2014-11-26 10:05:00,48.71,48.77,48.69,48.73,16600.0,39.2747,39.323,39.2585,39.2908,16600.0
2014-11-26 10:10:00,48.72,48.73,48.7,48.71,14200.0,39.2827,39.2908,39.2666,39.2747,14200.0
2014-11-26 10:15:00,48.72,48.72,48.7,48.72,8200.0,39.2827,39.2827,39.2666,39.2827,8200.0
2014-11-26 10:20:00,48.71,48.74,48.71,48.74,14200.0,39.2747,39.2988,39.2747,39.2988,14200.0
2014-11-26 10:25:00,48.74,48.77,48.7,48.75,33300.0,39.2988,39.323,39.2666,39.3069,33300.0
2014-11-26 10:30:00,48.76,48.81,48.74,48.81,35800.0,39.315,39.3553,39.2988,39.3553,35800.0
2014-11-26 10:35:00,48.8,48.81,48.73,48.78,121000.0,39.3472,39.3553,39.2908,39.3311,121000.0
2014-11-26 10:40:00,48.77,48.79,48.75,48.76,34800.0,39.323,39.3392,39.3069,39.315,34800.0
2014-11-26 10:45:00,48.76,48.78,48.74,48.78,12900.0,39.315,39.3311,39.2988,39.3311,12900.0
2014-11-26 10:50:00,48.78,48.81,48.77,48.8,14500.0,39.3311,39.3553,39.323,39.3472,14500.0
2014-11-26 10:55:00,48.79,48.8,48.78,48.79,8400.0,39.3392,39.3472,39.3311,39.3392,8400.0
2014-11-26 11:00:00,48.78,48.8,48.78,48.8,8700.0,39.3311,39.3472,39.3311,39.3472,8700.0
2014-11-26 11:05:00,48.8,48.81,48.75,48.81,15700.0,39.3472,39.3553,39.3069,39.3553,15700.0
2014-11-26 11:10:00,48.8,48.81,48.76,48.77,13200.0,39.3472,39.3553,39.315,39.323,13200.0
2014-11-26 11:15:00,48.77,48.78,48.75,48.76,10400.0,39.323,39.3311,39.3069,39.315,10400.0
2014-11-26 11:20:00,48.75,48.76,48.72,48.73,12300.0,39.3069,39.315,39.2827,39.2908,12300.0
2014-11-26 11:25:00,48.74,48.78,48.71,48.72,25300.0,39.2988,39.3311,39.2747,39.2827,25300.0
2014-11-26 11:30:00,48.73,48.77,48.72,48.76,10100.0,39.2908,39.323,39.2827,39.315,10100.0
2014-11-26 11:35:00,48.75,48.75,48.72,48.74,14600.0,39.3069,39.3069,39.2827,39.2988,14600.0
2014-11-26 11:40:00,48.74,48.77,48.74,48.74,9200.0,39.2988,39.323,39.2988,39.2988,9200.0
2014-11-26 11:45:00,48.73,48.74,48.72,48.73,5200.0,39.2908,39.2988,39.2827,39.2908,5200.0
2014-11-26 11:50:00,48.74,48.74,48.72,48.72,4100.0,39.2988,39.2988,39.2827,39.2827,4100.0
2014-11-26 11:55:00,48.73,48.73,48.7,48.72,14400.0,39.2908,39.2908,39.2666,39.2827,14400.0
2014-11-26 12:00:00,48.72,48.75,48.71,48.75,9500.0,39.2827,39.3069,39.2747,39.3069,9500.0
2014-11-26 12:05:00,48.75,48.75,48.71,48.73,28500.0,39.3069,39.3069,39.2747,39.2908,28500.0
2014-11-26 12:10:00,48.73,48.75,48.72,48.74,17800.0,39.2908,39.3069,39.2827,39.2988,17800.0
2014-11-26 12:15:00,48.75,48.75,48.72,48.75,25500.0,39.3069,39.3069,39.2827,39.3069,25500.0
2014-11-26 12:20:00,48.74,48.77,48.74,48.77,14300.0,39.2988,39.323,39.2988,39.323,14300.0
2014-11-26 12:25:00,48.77,48.77,48.76,48.77,8500.0,39.323,39.323,39.315,39.323,8500.0
2014-11-26 12:30:00,48.77,48.78,48.74,48.75,12300.0,39.323,39.3311,39.2988,39.3069,12300.0
2014-11-26 12:35:00,48.75,48.76,48.75,48.75,10400.0,39.3069,39.315,39.3069,39.3069,10400.0
2014-11-26 12:40:00,48.75,48.76,48.73,48.75,26800.0,39.3069,39.315,39.2908,39.3069,26800.0
2014-11-26 12:45:00,48.75,48.76,48.75,48.75,3800.0,39.3069,39.315,39.3069,39.3069,3800.0
2014-11-26 12:50:00,48.75,48.76,48.71,48.71,24400.0,39.3069,39.315,39.2747,39.2747,24400.0
2014-11-26 12:55:00,48.71,48.74,48.7,48.73,11000.0,39.2747,39.2988,39.2666,39.2908,11000.0
2014-11-26 13:00:00,48.72,48.75,48.72,48.73,7400.0,39.2827,39.3069,39.2827,39.2908,7400.0
2014-11-26 13:05:00,48.73,48.74,48.72,48.73,8100.0,39.2908,39.2988,39.2827,39.2908,8100.0
2014-11-26 13:10:00,48.73,48.75,48.72,48.74,11000.0,39.2908,39.3069,39.2827,39.2988,11000.0
2014-11-26 13:15:00,48.75,48.75,48.72,48.74,12800.0,39.3069,39.3069,39.2827,39.2988,12800.0
2014-11-26 13:20:00,48.75,48.75,48.73,48.74,12800.0,39.3069,39.3069,39.2908,39.2988,12800.0
2014-11-26 13:25:00,48.75,48.77,48.71,48.73,32500.0,39.3069,39.323,39.2747,39.2908,32500.0
2014-11-26 13:30:00,48.72,48.76,48.72,48.75,12400.0,39.2827,39.315,39.2827,39.3069,12400.0
2014-11-26 13:35:00,48.75,48.78,48.74,48.77,13300.0,39.3069,39.3311,39.2988,39.323,13300.0
2014-11-26 13:40:00,48.77,48.78,48.74,48.75,15800.0,39.323,39.3311,39.2988,39.3069,15800.0
2014-11-26 13:45:00,48.75,48.75,48.72,48.74,18800.0,39.3069,39.3069,39.2827,39.2988,18800.0
2014-11-26 13:50:00,48.74,48.76,48.74,48.76,10100.0,39.2988,39.315,39.2988,39.315,10100.0
2014-11-26 13:55:00,48.75,48.76,48.75,48.76,3900.0,39.3069,39.315,39.3069,39.315,3900.0
2014-11-26 14:00:00,48.76,48.77,48.75,48.76,9800.0,39.315,39.323,39.3069,39.315,9800.0
2014-11-26 14:05:00,48.76,48.76,48.72,48.72,13900.0,39.315,39.315,39.2827,39.2827,13900.0
2014-11-26 14:10:00,48.72,48.75,48.7,48.74,14200.0,39.2827,39.3069,39.2666,39.2988,14200.0
2014-11-26 14:15:00,48.75,48.77,48.74,48.77,10300.0,39.3069,39.323,39.2988,39.323,10300.0
2014-11-26 14:20:00,48.77,48.77,48.74,48.77,18700.0,39.323,39.323,39.2988,39.323,18700.0
2014-11-26 14:25:00,48.77,48.78,48.76,48.76,8900.0,39.323,39.3311,39.315,39.315,8900.0
2014-11-26 14:30:00,48.77,48.77,48.73,48.75,24400.0,39.323,39.323,39.2908,39.3069,24400.0
2014-11-26 14:35:00,48.75,48.76,48.74,48.75,9900.0,39.3069,39.315,39.2988,39.3069,9900.0
2014-11-26 14:40:00,48.75,48.77,48.74,48.77,3700.0,39.3069,39.323,39.2988,39.323,3700.0
2014-11-26 14:45:00,48.76,48.76,48.75,48.75,6000.0,39.315,39.315,39.3069,39.3069,6000.0
2014-11-26 14:50:00,48.75,48.75,48.73,48.74,9800.0,39.3069,39.3069,39.2908,39.2988,9800.0
2014-11-26 14:55:00,48.74,48.75,48.73,48.74,6400.0,39.2988,39.3069,39.2908,39.2988,6400.0
2014-11-26 15:00:00,48.74,48.75,48.74,48.74,10500.0,39.2988,39.3069,39.2988,39.2988,10500.0
2014-11-26 15:05:00,48.73,48.75,48.73,48.75,5400.0,39.2908,39.3069,39.2908,39.3069,5400.0
2014-11-26 15:10:00,48.74,48.76,48.73,48.75,10500.0,39.2988,39.315,39.2908,39.3069,10500.0
2014-11-26 15:15:00,48.76,48.76,48.73,48.75,16200.0,39.315,39.315,39.2908,39.3069,16200.0
2014-11-26 15:20:00,48.75,48.75,48.74,48.75,13100.0,39.3069,39.3069,39.2988,39.3069,13100.0
2014-11-26 15:25:00,48.75,48.77,48.74,48.76,18200.0,39.3069,39.323,39.2988,39.315,18200.0
2014-11-26 15:30:00,48.76,48.77,48.73,48.75,27500.0,39.315,39.323,39.2908,39.3069,27500.0
2014-11-26 15:35:00,48.74,48.75,48.71,48.72,17000.0,39.2988,39.3069,39.2747,39.2827,17000.0
2014-11-26 15:40:00,48.73,48.74,48.72,48.74,24600.0,39.2908,39.2988,39.2827,39.2988,24600.0
2014-11-26 15:45:00,48.73,48.76,48.73,48.73,40800.0,39.2908,39.315,39.2908,39.2908,40800.0
2014-11-26 15:50:00,48.74,48.74,48.71,48.71,53600.0,39.2988,39.2988,39.2747,39.2747,53600.0
2014-11-26 15:55:00,48.72,48.73,48.69,48.7,164900.0,39.2827,39.2908,39.2585,39.2666,164900.0
2014-11-28 09:30:00,48.88,48.98,48.75,48.94,53700.0,39.4117,39.4924,39.3069,39.4601,53700.0
2014-11-28 09:35:00,48.93,49.02,48.9,49.01,27100.0,39.452,39.5246,39.4279,39.5165,27100.0
2014-11-28 09:40:00,49.0,49.04,48.96,49.03,27200.0,39.5085,39.5407,39.4762,39.5327,27200.0
2014-11-28 09:45:00,49.03,49.19,49.03,49.19,17600.0,39.5327,39.6617,39.5327,39.6617,17600.0
2014-11-28 09:50:00,49.2,49.2,49.12,49.16,9300.0,39.6697,39.6697,39.6052,39.6375,9300.0
2014-11-28 09:55:00,49.16,49.18,49.13,49.16,25800.0,39.6375,39.6536,39.6133,39.6375,25800.0
2014-11-28 10:00:00,49.15,49.21,49.13,49.18,65300.0,39.6294,39.6778,39.6133,39.6536,65300.0
2014-11-28 10:05:00,49.19,49.22,49.16,49.21,21000.0,39.6617,39.6859,39.6375,39.6778,21000.0
2014-11-28 10:10:00,49.22,49.26,49.21,49.22,20400.0,39.6859,39.7181,39.6778,39.6859,20400.0
2014-11-28 10:15:00,49.23,49.24,49.18,49.2,21200.0,39.6939,39.702,39.6536,39.6697,21200.0
2014-11-28 10:20:00,49.19,49.23,49.19,49.22,14100.0,39.6617,39.6939,39.6617,39.6859,14100.0
2014-11-28 10:25:00,49.21,49.22,49.19,49.19,9900.0,39.6778,39.6859,39.6617,39.6617,9900.0
2014-11-28 10:30:00,49.2,49.23,49.15,49.15,32300.0,39.6697,39.6939,39.6294,39.6294,32300.0
2014-11-28 10:35:00,49.16,49.19,49.13,49.13,33000.0,39.6375,39.6617,39.6133,39.6133,33000.0
2014-11-28 10:40:00,49.13,49.13,49.09,49.11,23800.0,39.6133,39.6133,39.581,39.5972,23800.0
2014-11-28 10:45:00,49.11,49.13,49.1,49.12,16000.0,39.5972,39.6133,39.5891,39.6052,16000.0
2014-11-28 10:50:00,49.11,49.12,49.08,49.08,15300.0,39.5972,39.6052,39.573,39.573,15300.0
2014-11-28 10:55:00,49.09,49.09,49.03,49.04,10400.0,39.581,39.581,39.5327,39.5407,10400.0
2014-11-28 11:00:00,49.04,49.05,49.02,49.02,16400.0,39.5407,39.5488,39.5246,39.5246,16400.0
2014-11-28 11:05:00,49.01,49.01,48.97,48.98,16000.0,39.5165,39.5165,39.4843,39.4924,16000.0
2014-11-28 11:10:00,48.98,48.98,48.93,48.95,16400.0,39.4924,39.4924,39.452,39.4682,16400.0
2014-11-28 11:15:00,48.95,48.96,48.94,48.94,10700.0,39.4682,39.4762,39.4601,39.4601,10700.0
2014-11-28 11:20:00,48.93,48.96,48.93,48.93,12700.0,39.452,39.4762,39.452,39.452,12700.0
2014-11-28 11:25:00,48.93,48.93,48.87,48.88,17600.0,39.452,39.452,39.4037,39.4117,17600.0
2014-11-28 11:30:00,48.88,48.89,48.83,48.84,8800.0,39.4117,39.4198,39.3714,39.3795,8800.0
2014-11-28 11:35:00,48.84,48.85,48.8,48.85,14200.0,39.3795,39.3875,39.3472,39.3875,14200.0
2014-11-28 11:40:00,48.84,48.85,48.8,48.8,10100.0,39.3795,39.3875,39.3472,39.3472,10100.0
2014-11-28 11:45:00,48.8,48.8,48.74,48.76,7000.0,39.3472,39.3472,39.2988,39.315,7000.0
2014-11-28 11:50:00,48.75,48.78,48.75,48.78,10800.0,39.3069,39.3311,39.3069,39.3311,10800.0
2014-11-28 11:55:00,48.78,48.78,48.74,48.75,6700.0,39.3311,39.3311,39.2988,39.3069,6700.0
2014-11-28 12:00:00,48.75,48.76,48.73,48.75,15900.0,39.3069,39.315,39.2908,39.3069,15900.0
2014-11-28 12:05:00,48.74,48.75,48.74,48.75,7500.0,39.2988,39.3069,39.2988,39.3069,7500.0
2014-11-28 12:10:00,48.75,48.76,48.74,48.75,11300.0,39.3069,39.315,39.2988,39.3069,11300.0
2014-11-28 12:15:00,48.76,48.76,48.75,48.75,3400.0,39.315,39.315,39.3069,39.3069,3400.0
2014-11-28 12:20:00,48.75,48.76,48.73,48.73,13900.0,39.3069,39.315,39.2908,39.2908,13900.0
2014-11-28 12:25:00,48.73,48.75,48.72,48.72,11800.0,39.2908,39.3069,39.2827,39.2827,11800.0
2014-11-28 12:30:00,48.72,48.73,48.72,48.72,13000.0,39.2827,39.2908,39.2827,39.2827,13000.0
2014-11-28 12:35:00,48.73,48.74,48.7,48.71,36500.0,39.2908,39.2988,39.2666,39.2747,36500.0
2014-11-28 12:40:00,48.71,48.71,48.67,48.68,30400.0,39.2747,39.2747,39.2424,39.2505,30400.0
2014-11-28 12:45:00,48.69,48.71,48.67,48.7,60200.0,39.2585,39.2747,39.2424,39.2666,60200.0
2014-11-28 12:50:00,48.7,48.72,48.69,48.72,30500.0,39.2666,39.2827,39.2585,39.2827,30500.0
2014-11-28 12:55:00,48.72,48.75,48.7,48.74,77500.0,39.2827,39.3069,39.2666,39.2988,77500.0
2014-12-01 09:30:00,48.73,48.79,48.61,48.68,46000.0,39.2908,39.3392,39.194,39.2505,46000.0
2014-12-01 09:35:00,48.67,48.73,48.63,48.72,24700.0,39.2424,39.2908,39.2102,39.2827,24700.0
2014-12-01 09:40:00,48.71,48.76,48.7,48.74,12600.0,39.2747,39.315,39.2666,39.2988,12600.0
2014-12-01 09:45:00,48.74,48.76,48.56,48.59,45000.0,39.2988,39.315,39.1537,39.1779,45000.0
2014-12-01 09:50:00,48.6,48.66,48.58,48.65,20500.0,39.186,39.2343,39.1698,39.2263,20500.0
2014-12-01 09:55:00,48.64,48.65,48.62,48.62,9800.0,39.2182,39.2263,39.2021,39.2021,9800.0
2014-12-01 10:00:00,48.63,48.71,48.62,48.67,18000.0,39.2102,39.2747,39.2021,39.2424,18000.0
2014-12-01 10:05:00,48.67,48.69,48.64,48.65,17100.0,39.2424,39.2585,39.2182,39.2263,17100.0
2014-12-01 10:10:00,48.65,48.7,48.64,48.64,40800.0,39.2263,39.2666,39.2182,39.2182,40800.0
2014-12-01 10:15:00,48.64,48.72,48.63,48.69,30700.0,39.2182,39.2827,39.2102,39.2585,30700.0
2014-12-01 10:20:00,48.7,48.78,48.7,48.76,22200.0,39.2666,39.3311,39.2666,39.315,22200.0
2014-12-01 10:25:00,48.76,48.77,48.75,48.76,7800.0,39.315,39.323,39.3069,39.315,7800.0
2014-12-01 10:30:00,48.75,48.76,48.73,48.74,12800.0,39.3069,39.315,39.2908,39.2988,12800.0
2014-12-01 10:35:00,48.75,48.76,48.68,48.7,34500.0,39.3069,39.315,39.2505,39.2666,34500.0
2014-12-01 10:40:00,48.7,48.72,48.69,48.72,19400.0,39.2666,39.2827,39.2585,39.2827,19400.0
2014-12-01 10:45:00,48.71,48.71,48.67,48.69,16200.0,39.2747,39.2747,39.2424,39.2585,16200.0
2014-12-01 10:50:00,48.69,48.7,48.6,48.6,48100.0,39.2585,39.2666,39.186,39.186,48100.0
2014-12-01 10:55:00,48.6,48.61,48.59,48.6,27200.0,39.186,39.194,39.1779,39.186,27200.0
2014-12-01 11:00:00,48.59,48.61,48.58,48.6,21100.0,39.1779,39.194,39.1698,39.186,21100.0
2014-12-01 11:05:00,48.6,48.6,48.56,48.57,12400.0,39.186,39.186,39.1537,39.1618,12400.0
2014-12-01 11:10:00,48.57,48.61,48.55,48.59,18600.0,39.1618,39.194,39.1456,39.1779,18600.0
2014-12-01 11:15:00,48.59,48.61,48.58,48.59,12800.0,39.1779,39.194,39.1698,39.1779,12800.0
2014-12-01 11:20:00,48.6,48.65,48.59,48.65,8400.0,39.186,39.2263,39.1779,39.2263,8400.0
2014-12-01 11:25:00,48.65,48.68,48.64,48.67,13800.0,39.2263,39.2505,39.2182,39.2424,13800.0
2014-12-01 11:30:00,48.66,48.69,48.6,48.61,21900.0,39.2343,39.2585,39.186,39.194,21900.0
2014-12-01 11:35:00,48.61,48.62,48.6,48.61,18700.0,39.194,39.2021,39.186,39.194,18700.0
2014-12-01 11:40:00,48.59,48.66,48.58,48.65,15000.0,39.1779,39.2343,39.1698,39.2263,15000.0
2014-12-01 11:45:00,48.65,48.7,48.64,48.69,10700.0,39.2263,39.2666,39.2182,39.2585,10700.0
2014-12-01 11:50:00,48.69,48.7,48.68,48.68,5900.0,39.2585,39.2666,39.2505,39.2505,5900.0
2014-12-01 11:55:00,48.69,48.69,48.63,48.63,8100.0,39.2585,39.2585,39.2102,39.2102,8100.0
2014-12-01 12:00:00,48.62,48.63,48.59,48.6,6100.0,39.2021,39.2102,39.1779,39.186,6100.0
2014-12-01 12:05:00,48.6,48.61,48.57,48.6,10200.0,39.186,39.194,39.1618,39.186,10200.0
2014-12-01 12:10:00,48.59,48.61,48.57,48.61,15500.0,39.1779,39.194,39.1618,39.194,15500.0
2014-12-01 12:15:00,48.61,48.61,48.55,48.58,15300.0,39.194,39.194,39.1456,39.1698,15300.0
2014-12-01 12:20:00,48.58,48.61,48.58,48.6,9900.0,39.1698,39.194,39.1698,39.186,9900.0
2014-12-01 12:25:00,48.6,48.6,48.59,48.59,5300.0,39.186,39.186,39.1779,39.1779,5300.0
2014-12-01 12:30:00,48.6,48.61,48.59,48.6,12700.0,39.186,39.194,39.1779,39.186,12700.0
2014-12-01 12:35:00,48.6,48.62,48.59,48.59,8500.0,39.186,39.2021,39.1779,39.1779,8500.0
2014-12-01 12:40:00,48.59,48.62,48.56,48.59,8400.0,39.1779,39.2021,39.1537,39.1779,8400.0
2014-12-01 12:45:00,48.58,48.59,48.56,48.57,6700.0,39.1698,39.1779,39.1537,39.1618,6700.0
2014-12-01 12:50:00,48.58,48.61,48.58,48.6,31500.0,39.1698,39.194,39.1698,39.186,31500.0
2014-12-01 12:55:00,48.61,48.61,48.59,48.6,14300.0,39.194,39.194,39.1779,39.186,14300.0
2014-12-01 13:00:00,48.6,48.61,48.58,48.59,8400.0,39.186,39.194,39.1698,39.1779,8400.0
2014-12-01 13:05:00,48.58,48.6,48.57,48.58,11300.0,39.1698,39.186,39.1618,39.1698,11300.0
2014-12-01 13:10:00,48.57,48.6,48.57,48.58,7200.0,39.1618,39.186,39.1618,39.1698,7200.0
2014-12-01 13:15:00,48.57,48.6,48.57,48.58,5800.0,39.1618,39.186,39.1618,39.1698,5800.0
2014-12-01 13:20:00,48.58,48.6,48.57,48.59,9700.0,39.1698,39.186,39.1618,39.1779,9700.0
2014-12-01 13:25:00,48.6,48.6,48.57,48.59,6500.0,39.186,39.186,39.1618,39.1779,6500.0
2014-12-01 13:30:00,48.6,48.63,48.6,48.63,15400.0,39.186,39.2102,39.186,39.2102,15400.0
2014-12-01 13:35:00,48.63,48.67,48.63,48.66,10900.0,39.2102,39.2424,39.2102,39.2343,10900.0
2014-12-01 13:40:00,48.67,48.68,48.65,48.65,13100.0,39.2424,39.2505,39.2263,39.2263,13100.0
2014-12-01 13:45:00,48.64,48.66,48.64,48.66,6800.0,39.2182,39.2343,39.2182,39.2343,6800.0
2014-12-01 13:50:00,48.65,48.66,48.62,48.62,4700.0,39.2263,39.2343,39.2021,39.2021,4700.0
2014-12-01 13:55:00,48.62,48.66,48.62,48.65,11000.0,39.2021,39.2343,39.2021,39.2263,11000.0
2014-12-01 14:00:00,48.65,48.66,48.64,48.64,7000.0,39.2263,39.2343,39.2182,39.2182,7000.0
2014-12-01 14:05:00,48.64,48.65,48.62,48.64,15800.0,39.2182,39.2263,39.2021,39.2182,15800.0
2014-12-01 14:10:00,48.64,48.64,48.62,48.63,6700.0,39.2182,39.2182,39.2021,39.2102,6700.0
2014-12-01 14:15:00,48.62,48.63,48.6,48.62,12100.0,39.2021,39.2102,39.186,39.2021,12100.0
2014-12-01 14:20:00,48.63,48.63,48.58,48.58,9600.0,39.2102,39.2102,39.1698,39.1698,9600.0
2014-12-01 14:25:00,48.58,48.61,48.58,48.59,16200.0,39.1698,39.194,39.1698,39.1779,16200.0
2014-12-01 14:30:00,48.6,48.6,48.57,48.58,12300.0,39.186,39.186,39.1618,39.1698,12300.0
2014-12-01 14:35:00,48.59,48.61,48.58,48.61,10000.0,39.1779,39.194,39.1698,39.194,10000.0
2014-12-01 14:40:00,48.61,48.61,48.56,48.56,14600.0,39.194,39.194,39.1537,39.1537,14600.0
2014-12-01 14:45:00,48.56,48.57,48.55,48.56,10000.0,39.1537,39.1618,39.1456,39.1537,10000.0
2014-12-01 14:50:00,48.57,48.57,48.55,48.57,14500.0,39.1618,39.1618,39.1456,39.1618,14500.0
2014-12-01 14:55:00,48.58,48.58,48.55,48.55,10300.0,39.1698,39.1698,39.1456,39.1456,10300.0
2014-12-01 15:00:00,48.55,48.6,48.55,48.59,17100.0,39.1456,39.186,39.1456,39.1779,17100.0
2014-12-01 15:05:00,48.58,48.59,48.55,48.56,13700.0,39.1698,39.1779,39.1456,39.1537,13700.0
2014-12-01 15:10:00,48.57,48.59,48.56,48.57,17900.0,39.1618,39.1779,39.1537,39.1618,17900.0
2014-12-01 15:15:00,48.57,48.65,48.57,48.64,20900.0,39.1618,39.2263,39.1618,39.2182,20900.0
2014-12-01 15:20:00,48.64,48.64,48.61,48.63,25900.0,39.2182,39.2182,39.194,39.2102,25900.0
2014-12-01 15:25:00,48.62,48.63,48.61,48.61,17300.0,39.2021,39.2102,39.194,39.194,17300.0
2014-12-01 15:30:00,48.61,48.62,48.58,48.59,15200.0,39.194,39.2021,39.1698,39.1779,15200.0
2014-12-01 15:35:00,48.59,48.59,48.51,48.51,57000.0,39.1779,39.1779,39.1134,39.1134,57000.0
2014-12-01 15:40:00,48.51,48.51,48.49,48.49,70100.0,39.1134,39.1134,39.0973,39.0973,70100.0
2014-12-01 15:45:00,48.5,48.53,48.48,48.52,39900.0,39.1053,39.1295,39.0892,39.1215,39900.0
2014-12-01 15:50:00,48.52,48.53,48.49,48.5,103200.0,39.1215,39.1295,39.0973,39.1053,103200.0
2014-12-01 15:55:00,48.5,48.51,48.47,48.48,132700.0,39.1053,39.1134,39.0811,39.0892,132700.0
2014-12-02 09:30:00,48.73,48.84,48.6,48.77,74900.0,39.2908,39.3795,39.186,39.323,74900.0
2014-12-02 09:35:00,48.79,48.84,48.75,48.81,36600.0,39.3392,39.3795,39.3069,39.3553,36600.0
2014-12-02 09:40:00,48.83,48.9,48.82,48.84,51200.0,39.3714,39.4279,39.3633,39.3795,51200.0
2014-12-02 09:45:00,48.86,48.86,48.78,48.83,44700.0,39.3956,39.3956,39.3311,39.3714,44700.0
2014-12-02 09:50:00,48.82,48.93,48.82,48.92,75000.0,39.3633,39.452,39.3633,39.444,75000.0
2014-12-02 09:55:00,48.93,49.03,48.92,49.03,57400.0,39.452,39.5327,39.444,39.5327,57400.0
2014-12-02 10:00:00,49.03,49.12,49.0,49.08,85600.0,39.5327,39.6052,39.5085,39.573,85600.0
2014-12-02 10:05:00,49.07,49.08,48.97,49.0,69500.0,39.5649,39.573,39.4843,39.5085,69500.0
2014-12-02 10:10:00,49.0,49.01,48.97,48.97,49500.0,39.5085,39.5165,39.4843,39.4843,49500.0
2014-12-02 10:15:00,48.97,49.0,48.97,48.98,35300.0,39.4843,39.5085,39.4843,39.4924,35300.0
2014-12-02 10:20:00,48.98,49.0,48.95,48.95,35100.0,39.4924,39.5085,39.4682,39.4682,35100.0
2014-12-02 10:25:00,48.95,48.96,48.95,48.96,22000.0,39.4682,39.4762,39.4682,39.4762,22000.0
2014-12-02 10:30:00,48.95,48.97,48.9,48.9,60200.0,39.4682,39.4843,39.4279,39.4279,60200.0
2014-12-02 10:35:00,48.89,48.89,48.85,48.86,21000.0,39.4198,39.4198,39.3875,39.3956,21000.0
2014-12-02 10:40:00,48.87,48.92,48.86,48.91,23200.0,39.4037,39.444,39.3956,39.4359,23200.0
2014-12-02 10:45:00,48.91,48.92,48.9,48.92,15100.0,39.4359,39.444,39.4279,39.444,15100.0
2014-12-02 10:50:00,48.92,48.93,48.9,48.92,22000.0,39.444,39.452,39.4279,39.444,22000.0
2014-12-02 10:55:00,48.92,48.92,48.9,48.91,21400.0,39.444,39.444,39.4279,39.4359,21400.0
2014-12-02 11:00:00,48.91,48.92,48.89,48.9,18200.0,39.4359,39.444,39.4198,39.4279,18200.0
2014-12-02 11:05:00,48.91,48.91,48.89,48.9,13300.0,39.4359,39.4359,39.4198,39.4279,13300.0
2014-12-02 11:10:00,48.89,48.9,48.89,48.89,9900.0,39.4198,39.4279,39.4198,39.4198,9900.0
2014-12-02 11:15:00,48.9,48.92,48.9,48.9,22500.0,39.4279,39.444,39.4279,39.4279,22500.0
2014-12-02 11:20:00,48.9,48.91,48.89,48.89,6700.0,39.4279,39.4359,39.4198,39.4198,6700.0
2014-12-02 11:25:00,48.9,48.9,48.88,48.88,16900.0,39.4279,39.4279,39.4117,39.4117,16900.0
2014-12-02 11:30:00,48.88,48.88,48.79,48.8,19700.0,39.4117,39.4117,39.3392,39.3472,19700.0
2014-12-02 11:35:00,48.81,48.82,48.8,48.81,13100.0,39.3553,39.3633,39.3472,39.3553,13100.0
2014-12-02 11:40:00,48.82,48.84,48.8,48.84,17100.0,39.3633,39.3795,39.3472,39.3795,17100.0
2014-12-02 11:45:00,48.84,48.84,48.81,48.83,17100.0,39.3795,39.3795,39.3553,39.3714,17100.0
2014-12-02 11:50:00,48.83,48.84,48.82,48.82,12100.0,39.3714,39.3795,39.3633,39.3633,12100.0
2014-12-02 11:55:00,48.83,48.9,48.82,48.9,18100.0,39.3714,39.4279,39.3633,39.4279,18100.0
2014-12-02 12:00:00,48.9,48.92,48.88,48.92,29400.0,39.4279,39.444,39.4117,39.444,29400.0
2014-12-02 12:05:00,48.91,48.92,48.89,48.89,16200.0,39.4359,39.444,39.4198,39.4198,16200.0
2014-12-02 12:10:00,48.89,48.91,48.89,48.91,9900.0,39.4198,39.4359,39.4198,39.4359,9900.0
2014-12-02 12:15:00,48.91,48.91,48.89,48.89,18000.0,39.4359,39.4359,39.4198,39.4198,18000.0
2014-12-02 12:20:00,48.9,48.91,48.89,48.9,13300.0,39.4279,39.4359,39.4198,39.4279,13300.0
2014-12-02 12:25:00,48.91,48.91,48.9,48.9,6500.0,39.4359,39.4359,39.4279,39.4279,6500.0
2014-12-02 12:30:00,48.9,48.91,48.89,48.89,19300.0,39.4279,39.4359,39.4198,39.4198,19300.0
2014-12-02 12:35:00,48.89,48.9,48.89,48.9,31600.0,39.4198,39.4279,39.4198,39.4279,31600.0
2014-12-02 12:40:00,48.89,48.9,48.89,48.89,8700.0,39.4198,39.4279,39.4198,39.4198,8700.0
2014-12-02 12:45:00,48.89,48.9,48.87,48.88,26400.0,39.4198,39.4279,39.4037,39.4117,26400.0
2014-12-02 12:50:00,48.88,48.89,48.88,48.89,7200.0,39.4117,39.4198,39.4117,39.4198,7200.0
2014-12-02 12:55:00,48.89,48.9,48.88,48.9,18800.0,39.4198,39.4279,39.4117,39.4279,18800.0
2014-12-02 13:00:00,48.89,48.91,48.89,48.9,15000.0,39.4198,39.4359,39.4198,39.4279,15000.0
2014-12-02 13:05:00,48.91,48.91,48.9,48.9,11800.0,39.4359,39.4359,39.4279,39.4279,11800.0
2014-12-02 13:10:00,48.91,48.92,48.9,48.91,25300.0,39.4359,39.444,39.4279,39.4359,25300.0
2014-12-02 13:15:00,48.91,48.92,48.91,48.91,12400.0,39.4359,39.444,39.4359,39.4359,12400.0
2014-12-02 13:20:00,48.92,48.92,48.91,48.91,11300.0,39.444,39.444,39.4359,39.4359,11300.0
2014-12-02 13:25:00,48.91,48.93,48.91,48.93,48600.0,39.4359,39.452,39.4359,39.452,48600.0
2014-12-02 13:30:00,48.93,48.93,48.92,48.93,17900.0,39.452,39.452,39.444,39.452,17900.0
2014-12-02 13:35:00,48.93,48.93,48.91,48.91,25800.0,39.452,39.452,39.4359,39.4359,25800.0
2014-12-02 13:40:00,48.91,48.92,48.91,48.91,23400.0,39.4359,39.444,39.4359,39.4359,23400.0
2014-12-02 13:45:00,48.92,48.92,48.91,48.91,13900.0,39.444,39.444,39.4359,39.4359,13900.0
2014-12-02 13:50:00,48.92,48.92,48.9,48.91,108400.0,39.444,39.444,39.4279,39.4359,108400.0
2014-12-02 13:55:00,48.91,48.91,48.86,48.87,34100.0,39.4359,39.4359,39.3956,39.4037,34100.0
2014-12-02 14:00:00,48.88,48.91,48.87,48.9,36500.0,39.4117,39.4359,39.4037,39.4279,36500.0
2014-12-02 14:05:00,48.9,48.91,48.89,48.9,25500.0,39.4279,39.4359,39.4198,39.4279,25500.0
2014-12-02 14:10:00,48.9,48.91,48.89,48.9,29100.0,39.4279,39.4359,39.4198,39.4279,29100.0
2014-12-02 14:15:00,48.9,48.9,48.89,48.9,19600.0,39.4279,39.4279,39.4198,39.4279,19600.0
2014-12-02 14:20:00,48.9,48.91,48.89,48.9,54000.0,39.4279,39.4359,39.4198,39.4279,54000.0
2014-12-02 14:25:00,48.9,48.91,48.89,48.9,7100.0,39.4279,39.4359,39.4198,39.4279,7100.0
2014-12-02 14:30:00,48.9,48.9,48.89,48.9,11200.0,39.4279,39.4279,39.4198,39.4279,11200.0
2014-12-02 14:35:00,48.9,48.9,48.88,48.89,29700.0,39.4279,39.4279,39.4117,39.4198,29700.0
2014-12-02 14:40:00,48.88,48.91,48.88,48.9,30700.0,39.4117,39.4359,39.4117,39.4279,30700.0
2014-12-02 14:45:00,48.9,48.91,48.89,48.9,36500.0,39.4279,39.4359,39.4198,39.4279,36500.0
2014-12-02 14:50:00,48.89,48.9,48.86,48.87,53000.0,39.4198,39.4279,39.3956,39.4037,53000.0
2014-12-02 14:55:00,48.88,48.88,48.85,48.86,10400.0,39.4117,39.4117,39.3875,39.3956,10400.0
2014-12-02 15:00:00,48.86,48.88,48.86,48.86,17900.0,39.3956,39.4117,39.3956,39.3956,17900.0
2014-12-02 15:05:00,48.86,48.87,48.85,48.86,24400.0,39.3956,39.4037,39.3875,39.3956,24400.0
2014-12-02 15:10:00,48.86,48.87,48.85,48.86,15900.0,39.3956,39.4037,39.3875,39.3956,15900.0
2014-12-02 15:15:00,48.87,48.89,48.86,48.89,16100.0,39.4037,39.4198,39.3956,39.4198,16100.0
2014-12-02 15:20:00,48.89,48.9,48.88,48.89,30300.0,39.4198,39.4279,39.4117,39.4198,30300.0
2014-12-02 15:25:00,48.9,48.91,48.89,48.9,18900.0,39.4279,39.4359,39.4198,39.4279,18900.0
2014-12-02 15:30:00,48.9,48.9,48.89,48.9,19100.0,39.4279,39.4279,39.4198,39.4279,19100.0
2014-12-02 15:35:00,48.9,48.9,48.88,48.9,88500.0,39.4279,39.4279,39.4117,39.4279,88500.0
2014-12-02 15:40:00,48.9,48.9,48.87,48.87,237400.0,39.4279,39.4279,39.4037,39.4037,237400.0
2014-12-02 15:45:00,48.87,48.89,48.84,48.85,147800.0,39.4037,39.4198,39.3795,39.3875,147800.0
2014-12-02 15:50:00,48.85,48.86,48.84,48.86,183800.0,39.3875,39.3956,39.3795,39.3956,183800.0
2014-12-02 15:55:00,48.86,48.86,48.81,48.82,288100.0,39.3956,39.3956,39.3553,39.3633,288100.0
2014-12-03 09:30:00,48.58,48.64,48.55,48.6,58400.0,39.4686,39.5174,39.4443,39.4849,58400.0
2014-12-03 09:35:00,48.59,48.61,48.5,48.61,32200.0,39.4768,39.493,39.4036,39.493,32200.0
2014-12-03 09:40:00,48.6,48.6,48.54,48.54,24000.0,39.4849,39.4849,39.4361,39.4361,24000.0
2014-12-03 09:45:00,48.56,48.62,48.55,48.57,31000.0,39.4524,39.5011,39.4443,39.4605,31000.0
2014-12-03 09:50:00,48.58,48.58,48.55,48.58,26500.0,39.4686,39.4686,39.4443,39.4686,26500.0
2014-12-03 09:55:00,48.57,48.63,48.56,48.61,31400.0,39.4605,39.5093,39.4524,39.493,31400.0
2014-12-03 10:00:00,48.61,48.65,48.58,48.64,21400.0,39.493,39.5255,39.4686,39.5174,21400.0
2014-12-03 10:05:00,48.64,48.69,48.63,48.69,33400.0,39.5174,39.558,39.5093,39.558,33400.0
2014-12-03 10:10:00,48.69,48.75,48.69,48.74,25000.0,39.558,39.6067,39.558,39.5986,25000.0
2014-12-03 10:15:00,48.74,48.77,48.74,48.76,21100.0,39.5986,39.623,39.5986,39.6149,21100.0
2014-12-03 10:20:00,48.76,48.79,48.75,48.76,85200.0,39.6149,39.6392,39.6067,39.6149,85200.0
2014-12-03 10:25:00,48.75,48.81,48.7,48.8,167900.0,39.6067,39.6555,39.5661,39.6474,167900.0
2014-12-03 10:30:00,48.81,48.97,48.8,48.84,223300.0,39.6555,39.7855,39.6474,39.6799,223300.0
2014-12-03 10:35:00,48.85,48.89,48.84,48.85,30900.0,39.688,39.7205,39.6799,39.688,30900.0
2014-12-03 10:40:00,48.86,48.88,48.84,48.87,26300.0,39.6961,39.7124,39.6799,39.7042,26300.0
2014-12-03 10:45:00,48.88,48.91,48.87,48.9,29800.0,39.7124,39.7367,39.7042,39.7286,29800.0
2014-12-03 10:50:00,48.9,48.91,48.89,48.91,20700.0,39.7286,39.7367,39.7205,39.7367,20700.0
2014-12-03 10:55:00,48.91,48.96,48.9,48.96,25700.0,39.7367,39.7774,39.7286,39.7774,25700.0
2014-12-03 11:00:00,48.95,48.99,48.95,48.98,33600.0,39.7692,39.8017,39.7692,39.7936,33600.0
2014-12-03 11:05:00,48.98,48.98,48.96,48.97,16200.0,39.7936,39.7936,39.7774,39.7855,16200.0
2014-12-03 11:10:00,48.97,48.98,48.96,48.97,29500.0,39.7855,39.7936,39.7774,39.7855,29500.0
2014-12-03 11:15:00,48.96,48.98,48.96,48.98,15200.0,39.7774,39.7936,39.7774,39.7936,15200.0
2014-12-03 11:20:00,48.98,49.0,48.98,49.0,5200.0,39.7936,39.8099,39.7936,39.8099,5200.0
2014-12-03 11:25:00,49.0,49.02,48.99,49.01,21800.0,39.8099,39.8261,39.8017,39.818,21800.0
2014-12-03 11:30:00,49.02,49.02,49.01,49.02,10000.0,39.8261,39.8261,39.818,39.8261,10000.0
2014-12-03 11:35:00,49.02,49.02,48.91,48.92,61400.0,39.8261,39.8261,39.7367,39.7449,61400.0
2014-12-03 11:40:00,48.91,48.92,48.89,48.9,11600.0,39.7367,39.7449,39.7205,39.7286,11600.0
2014-12-03 11:45:00,48.89,48.91,48.88,48.9,17300.0,39.7205,39.7367,39.7124,39.7286,17300.0
2014-12-03 11:50:00,48.9,48.9,48.87,48.88,9600.0,39.7286,39.7286,39.7042,39.7124,9600.0
2014-12-03 11:55:00,48.89,48.92,48.89,48.92,16900.0,39.7205,39.7449,39.7205,39.7449,16900.0
2014-12-03 12:00:00,48.91,48.95,48.91,48.95,164300.0,39.7367,39.7692,39.7367,39.7692,164300.0
2014-12-03 12:05:00,48.95,48.99,48.94,48.99,115100.0,39.7692,39.8017,39.7611,39.8017,115100.0
2014-12-03 12:10:00,48.99,49.01,48.99,49.01,33900.0,39.8017,39.818,39.8017,39.818,33900.0
2014-12-03 12:15:00,49.01,49.09,49.0,49.08,101000.0,39.818,39.883,39.8099,39.8749,101000.0
2014-12-03 12:20:00,49.08,49.08,49.06,49.07,91500.0,39.8749,39.8749,39.8586,39.8667,91500.0
2014-12-03 12:25:00,49.07,49.19,49.07,49.17,165700.0,39.8667,39.9642,39.8667,39.948,165700.0
2014-12-03 12:30:00,49.18,49.26,49.03,49.03,236000.0,39.9561,40.0211,39.8342,39.8342,236000.0
2014-12-03 12:35:00,49.02,49.05,48.95,48.95,33400.0,39.8261,39.8505,39.7692,39.7692,33400.0
2014-12-03 12:40:00,48.96,49.04,48.95,49.0,52700.0,39.7774,39.8424,39.7692,39.8099,52700.0
2014-12-03 12:45:00,49.01,49.02,49.0,49.01,12400.0,39.818,39.8261,39.8099,39.818,12400.0
2014-12-03 12:50:00,49.01,49.01,48.96,49.01,19600.0,39.818,39.818,39.7774,39.818,19600.0
2014-12-03 12:55:00,49.01,49.01,49.0,49.01,6000.0,39.818,39.818,39.8099,39.818,6000.0
2014-12-03 13:00:00,49.01,49.1,48.94,48.95,112000.0,39.818,39.8911,39.7611,39.7692,112000.0
2014-12-03 13:05:00,48.94,48.99,48.92,48.96,51400.0,39.7611,39.8017,39.7449,39.7774,51400.0
2014-12-03 13:10:00,48.97,49.0,48.95,48.97,31600.0,39.7855,39.8099,39.7692,39.7855,31600.0
2014-12-03 13:15:00,48.96,49.01,48.96,49.0,30200.0,39.7774,39.818,39.7774,39.8099,30200.0
2014-12-03 13:20:00,49.01,49.06,49.0,49.05,20900.0,39.818,39.8586,39.8099,39.8505,20900.0
2014-12-03 13:25:00,49.05,49.06,49.02,49.06,33700.0,39.8505,39.8586,39.8261,39.8586,33700.0
2014-12-03 13:30:00,49.04,49.06,49.04,49.05,6700.0,39.8424,39.8586,39.8424,39.8505,6700.0
2014-12-03 13:35:00,49.05,49.07,49.04,49.06,11000.0,39.8505,39.8667,39.8424,39.8586,11000.0
2014-12-03 13:40:00,49.07,49.08,49.07,49.07,13100.0,39.8667,39.8749,39.8667,39.8667,13100.0
2014-12-03 13:45:00,49.07,49.11,49.06,49.11,23100.0,39.8667,39.8992,39.8586,39.8992,23100.0
2014-12-03 13:50:00,49.11,49.2,49.11,49.17,45100.0,39.8992,39.9723,39.8992,39.948,45100.0
2014-12-03 13:55:00,49.17,49.18,49.13,49.17,51100.0,39.948,39.9561,39.9155,39.948,51100.0
2014-12-03 14:00:00,49.18,49.18,49.1,49.11,33800.0,39.9561,39.9561,39.8911,39.8992,33800.0
2014-12-03 14:05:00,49.11,49.15,49.1,49.14,43100.0,39.8992,39.9317,39.8911,39.9236,43100.0
2014-12-03 14:10:00,49.13,49.17,49.13,49.16,11300.0,39.9155,39.948,39.9155,39.9398,11300.0
2014-12-03 14:15:00,49.17,49.2,49.15,49.2,30300.0,39.948,39.9723,39.9317,39.9723,30300.0
2014-12-03 14:20:00,49.2,49.22,49.19,49.2,17100.0,39.9723,39.9886,39.9642,39.9723,17100.0
2014-12-03 14:25:00,49.19,49.2,49.17,49.18,13200.0,39.9642,39.9723,39.948,39.9561,13200.0
2014-12-03 14:30:00,49.17,49.18,49.17,49.17,6400.0,39.948,39.9561,39.948,39.948,6400.0
2014-12-03 14:35:00,49.17,49.18,49.16,49.17,53300.0,39.948,39.9561,39.9398,39.948,53300.0
2014-12-03 14:40:00,49.17,49.18,49.16,49.17,17200.0,39.948,39.9561,39.9398,39.948,17200.0
2014-12-03 14:45:00,49.18,49.18,49.14,49.14,14600.0,39.9561,39.9561,39.9236,39.9236,14600.0
2014-12-03 14:50:00,49.14,49.15,49.14,49.15,18600.0,39.9236,39.9317,39.9236,39.9317,18600.0
2014-12-03 14:55:00,49.15,49.15,49.1,49.11,26300.0,39.9317,39.9317,39.8911,39.8992,26300.0
2014-12-03 15:00:00,49.11,49.11,49.1,49.11,15000.0,39.8992,39.8992,39.8911,39.8992,15000.0
2014-12-03 15:05:00,49.11,49.13,49.1,49.13,25200.0,39.8992,39.9155,39.8911,39.9155,25200.0
2014-12-03 15:10:00,49.13,49.13,49.12,49.13,10800.0,39.9155,39.9155,39.9074,39.9155,10800.0
2014-12-03 15:15:00,49.12,49.15,49.12,49.14,33600.0,39.9074,39.9317,39.9074,39.9236,33600.0
2014-12-03 15:20:00,49.14,49.15,49.13,49.15,18200.0,39.9236,39.9317,39.9155,39.9317,18200.0
2014-12-03 15:25:00,49.15,49.16,49.14,49.15,44900.0,39.9317,39.9398,39.9236,39.9317,44900.0
2014-12-03 15:30:00,49.16,49.16,49.14,49.15,51600.0,39.9398,39.9398,39.9236,39.9317,51600.0
2014-12-03 15:35:00,49.14,49.16,49.14,49.16,42100.0,39.9236,39.9398,39.9236,39.9398,42100.0
2014-12-03 15:40:00,49.16,49.16,49.12,49.15,91600.0,39.9398,39.9398,39.9074,39.9317,91600.0
2014-12-03 15:45:00,49.15,49.16,49.11,49.11,76600.0,39.9317,39.9398,39.8992,39.8992,76600.0
2014-12-03 15:50:00,49.11,49.12,49.08,49.12,100400.0,39.8992,39.9074,39.8749,39.9074,100400.0
2014-12-03 15:55:00,49.11,49.16,49.11,49.16,195100.0,39.8992,39.9398,39.8992,39.9398,195100.0
2014-12-04 09:30:00,49.06,49.14,49.05,49.12,27500.0,39.8586,39.9236,39.8505,39.9074,27500.0
2014-12-04 09:35:00,49.16,49.17,49.1,49.11,18800.0,39.9398,39.948,39.8911,39.8992,18800.0
2014-12-04 09:40:00,49.11,49.12,49.03,49.04,18400.0,39.8992,39.9074,39.8342,39.8424,18400.0
2014-12-04 09:45:00,49.04,49.06,48.96,48.98,31500.0,39.8424,39.8586,39.7774,39.7936,31500.0
2014-12-04 09:50:00,48.98,48.98,48.94,48.95,9200.0,39.7936,39.7936,39.7611,39.7692,9200.0
2014-12-04 09:55:00,48.95,48.96,48.86,48.87,13100.0,39.7692,39.7774,39.6961,39.7042,13100.0
2014-12-04 10:00:00,48.9,48.9,48.84,48.86,7900.0,39.7286,39.7286,39.6799,39.6961,7900.0
2014-12-04 10:05:00,48.88,48.93,48.86,48.92,20500.0,39.7124,39.753,39.6961,39.7449,20500.0
2014-12-04 10:10:00,48.93,48.94,48.9,48.91,9600.0,39.753,39.7611,39.7286,39.7367,9600.0
2014-12-04 10:15:00,48.91,49.0,48.9,48.98,83600.0,39.7367,39.8099,39.7286,39.7936,83600.0
2014-12-04 10:20:00,48.98,49.06,48.96,49.04,66600.0,39.7936,39.8586,39.7774,39.8424,66600.0
2014-12-04 10:25:00,49.03,49.12,49.02,49.12,73700.0,39.8342,39.9074,39.8261,39.9074,73700.0
2014-12-04 10:30:00,49.12,49.2,49.08,49.2,119600.0,39.9074,39.9723,39.8749,39.9723,119600.0
2014-12-04 10:35:00,49.2,49.22,49.14,49.21,120600.0,39.9723,39.9886,39.9236,39.9805,120600.0
2014-12-04 10:40:00,49.21,49.29,49.2,49.26,88300.0,39.9805,40.0455,39.9723,40.0211,88300.0
2014-12-04 10:45:00,49.27,49.27,49.12,49.14,28500.0,40.0292,40.0292,39.9074,39.9236,28500.0
2014-12-04 10:50:00,49.13,49.17,49.09,49.15,30000.0,39.9155,39.948,39.883,39.9317,30000.0
2014-12-04 10:55:00,49.14,49.21,49.13,49.18,29900.0,39.9236,39.9805,39.9155,39.9561,29900.0
2014-12-04 11:00:00,49.18,49.28,49.17,49.27,38900.0,39.9561,40.0373,39.948,40.0292,38900.0
2014-12-04 11:05:00,49.27,49.27,49.16,49.18,41000.0,40.0292,40.0292,39.9398,39.9561,41000.0
2014-12-04 11:10:00,49.18,49.23,49.15,49.19,25600.0,39.9561,39.9967,39.9317,39.9642,25600.0
2014-12-04 11:15:00,49.19,49.23,49.15,49.23,32100.0,39.9642,39.9967,39.9317,39.9967,32100.0
2014-12-04 11:20:00,49.23,49.25,49.19,49.21,15000.0,39.9967,40.013,39.9642,39.9805,15000.0
2014-12-04 11:25:00,49.2,49.25,49.2,49.24,5500.0,39.9723,40.013,39.9723,40.0048,5500.0
2014-12-04 11:30:00,49.24,49.24,49.16,49.21,41500.0,40.0048,40.0048,39.9398,39.9805,41500.0
2014-12-04 11:35:00,49.21,49.25,49.2,49.24,10000.0,39.9805,40.013,39.9723,40.0048,10000.0
2014-12-04 11:40:00,49.23,49.24,49.2,49.23,12600.0,39.9967,40.0048,39.9723,39.9967,12600.0
2014-12-04 11:45:00,49.24,49.27,49.24,49.27,8800.0,40.0048,40.0292,40.0048,40.0292,8800.0
2014-12-04 11:50:00,49.27,49.28,49.23,49.23,9400.0,40.0292,40.0373,39.9967,39.9967,9400.0
2014-12-04 11:55:00,49.24,49.25,49.23,49.24,8600.0,40.0048,40.013,39.9967,40.0048,8600.0
2014-12-04 12:00:00,49.24,49.25,49.24,49.24,3900.0,40.0048,40.013,40.0048,40.0048,3900.0
2014-12-04 12:05:00,49.25,49.28,49.24,49.25,14300.0,40.013,40.0373,40.0048,40.013,14300.0
2014-12-04 12:10:00,49.24,49.26,49.24,49.25,11600.0,40.0048,40.0211,40.0048,40.013,11600.0
2014-12-04 12:15:00,49.25,49.27,49.24,49.27,12400.0,40.013,40.0292,40.0048,40.0292,12400.0
2014-12-04 12:20:00,49.27,49.29,49.24,49.29,47300.0,40.0292,40.0455,40.0048,40.0455,47300.0
2014-12-04 12:25:00,49.3,49.46,49.29,49.33,274000.0,40.0536,40.1836,40.0455,40.078,274000.0
2014-12-04 12:30:00,49.33,49.47,49.33,49.38,46900.0,40.078,40.1917,40.078,40.1186,46900.0
2014-12-04 12:35:00,49.39,49.4,49.35,49.35,27700.0,40.1267,40.1348,40.0942,40.0942,27700.0
2014-12-04 12:40:00,49.36,49.37,49.31,49.32,6800.0,40.1023,40.1105,40.0617,40.0698,6800.0
2014-12-04 12:45:00,49.33,49.34,49.28,49.29,8800.0,40.078,40.0861,40.0373,40.0455,8800.0
2014-12-04 12:50:00,49.29,49.31,49.28,49.31,13500.0,40.0455,40.0617,40.0373,40.0617,13500.0
2014-12-04 12:55:00,49.3,49.3,49.25,49.26,9000.0,40.0536,40.0536,40.013,40.0211,9000.0
2014-12-04 13:00:00,49.27,49.33,49.26,49.29,21200.0,40.0292,40.078,40.0211,40.0455,21200.0
2014-12-04 13:05:00,49.28,49.29,49.26,49.29,21000.0,40.0373,40.0455,40.0211,40.0455,21000.0
2014-12-04 13:10:00,49.28,49.29,49.25,49.26,10400.0,40.0373,40.0455,40.013,40.0211,10400.0
2014-12-04 13:15:00,49.25,49.27,49.25,49.26,9300.0,40.013,40.0292,40.013,40.0211,9300.0
2014-12-04 13:20:00,49.25,49.26,49.24,49.24,16100.0,40.013,40.0211,40.0048,40.0048,16100.0
2014-12-04 13:25:00,49.24,49.26,49.24,49.25,18500.0,40.0048,40.0211,40.0048,40.013,18500.0
2014-12-04 13:30:00,49.25,49.3,49.24,49.3,31700.0,40.013,40.0536,40.0048,40.0536,31700.0
2014-12-04 13:35:00,49.3,49.31,49.29,49.31,8600.0,40.0536,40.0617,40.0455,40.0617,8600.0
2014-12-04 13:40:00,49.31,49.31,49.27,49.29,8700.0,40.0617,40.0617,40.0292,40.0455,8700.0
2014-12-04 13:45:00,49.29,49.31,49.27,49.27,5400.0,40.0455,40.0617,40.0292,40.0292,5400.0
2014-12-04 13:50:00,49.28,49.29,49.25,49.26,9500.0,40.0373,40.0455,40.013,40.0211,9500.0
2014-12-04 13:55:00,49.26,49.28,49.25,49.25,37400.0,40.0211,40.0373,40.013,40.013,37400.0
2014-12-04 14:00:00,49.26,49.27,49.24,49.25,34500.0,40.0211,40.0292,40.0048,40.013,34500.0
2014-12-04 14:05:00,49.25,49.28,49.24,49.26,45200.0,40.013,40.0373,40.0048,40.0211,45200.0
2014-12-04 14:10:00,49.27,49.33,49.26,49.33,11000.0,40.0292,40.078,40.0211,40.078,11000.0
2014-12-04 14:15:00,49.33,49.34,49.3,49.3,15200.0,40.078,40.0861,40.0536,40.0536,15200.0
2014-12-04 14:20:00,49.3,49.31,49.29,49.3,11400.0,40.0536,40.0617,40.0455,40.0536,11400.0
2014-12-04 14:25:00,49.3,49.31,49.3,49.3,7700.0,40.0536,40.0617,40.0536,40.0536,7700.0
2014-12-04 14:30:00,49.3,49.3,49.26,49.27,25200.0,40.0536,40.0536,40.0211,40.0292,25200.0
2014-12-04 14:35:00,49.27,49.27,49.22,49.23,35400.0,40.0292,40.0292,39.9886,39.9967,35400.0
2014-12-04 14:40:00,49.23,49.27,49.23,49.27,7600.0,39.9967,40.0292,39.9967,40.0292,7600.0
2014-12-04 14:45:00,49.26,49.28,49.26,49.28,17100.0,40.0211,40.0373,40.0211,40.0373,17100.0
2014-12-04 14:50:00,49.27,49.28,49.21,49.25,53300.0,40.0292,40.0373,39.9805,40.013,53300.0
2014-12-04 14:55:00,49.26,49.28,49.25,49.27,11100.0,40.0211,40.0373,40.013,40.0292,11100.0
2014-12-04 15:00:00,49.27,49.3,49.26,49.29,22600.0,40.0292,40.0536,40.0211,40.0455,22600.0
2014-12-04 15:05:00,49.29,49.29,49.25,49.28,29900.0,40.0455,40.0455,40.013,40.0373,29900.0
2014-12-04 15:10:00,49.28,49.3,49.27,49.27,30100.0,40.0373,40.0536,40.0292,40.0292,30100.0
2014-12-04 15:15:00,49.27,49.28,49.25,49.25,17300.0,40.0292,40.0373,40.013,40.013,17300.0
2014-12-04 15:20:00,49.26,49.26,49.21,49.22,56600.0,40.0211,40.0211,39.9805,39.9886,56600.0
2014-12-04 15:25:00,49.21,49.23,49.14,49.17,61400.0,39.9805,39.9967,39.9236,39.948,61400.0
2014-12-04 15:30:00,49.17,49.21,49.14,49.2,26500.0,39.948,39.9805,39.9236,39.9723,26500.0
2014-12-04 15:35:00,49.21,49.21,49.18,49.2,47100.0,39.9805,39.9805,39.9561,39.9723,47100.0
2014-12-04 15:40:00,49.19,49.22,49.18,49.18,20900.0,39.9642,39.9886,39.9561,39.9561,20900.0
2014-12-04 15:45:00,49.18,49.23,49.17,49.18,56700.0,39.9561,39.9967,39.948,39.9561,56700.0
2014-12-04 15:50:00,49.17,49.23,49.17,49.2,44800.0,39.948,39.9967,39.948,39.9723,44800.0
2014-12-04 15:55:00,49.21,49.26,49.2,49.24,126300.0,39.9805,40.0211,39.9723,40.0048,126300.0
2014-12-05 09:30:00,49.18,49.29,49.07,49.21,48700.0,39.9561,40.0455,39.8667,39.9805,48700.0
2014-12-05 09:35:00,49.22,49.29,49.18,49.28,30500.0,39.9886,40.0455,39.9561,40.0373,30500.0
2014-12-05 09:40:00,49.29,49.35,49.23,49.23,13000.0,40.0455,40.0942,39.9967,39.9967,13000.0
2014-12-05 09:45:00,49.23,49.27,49.13,49.26,37600.0,39.9967,40.0292,39.9155,40.0211,37600.0
2014-12-05 09:50:00,49.29,49.3,49.23,49.24,10100.0,40.0455,40.0536,39.9967,40.0048,10100.0
2014-12-05 09:55:00,49.24,49.27,49.19,49.26,18100.0,40.0048,40.0292,39.9642,40.0211,18100.0
2014-12-05 10:00:00,49.26,49.26,49.21,49.23,17300.0,40.0211,40.0211,39.9805,39.9967,17300.0
2014-12-05 10:05:00,49.23,49.28,49.19,49.19,31700.0,39.9967,40.0373,39.9642,39.9642,31700.0
2014-12-05 10:10:00,49.19,49.25,49.18,49.21,98200.0,39.9642,40.013,39.9561,39.9805,98200.0
2014-12-05 10:15:00,49.2,49.38,49.19,49.38,88700.0,39.9723,40.1186,39.9642,40.1186,88700.0
2014-12-05 10:20:00,49.37,49.44,49.34,49.41,95100.0,40.1105,40.1673,40.0861,40.143,95100.0
2014-12-05 10:25:00,49.41,49.44,49.36,49.38,48100.0,40.143,40.1673,40.1023,40.1186,48100.0
2014-12-05 10:30:00,49.39,49.45,49.39,49.45,21200.0,40.1267,40.1755,40.1267,40.1755,21200.0
2014-12-05 10:35:00,49.45,49.46,49.38,49.4,24800.0,40.1755,40.1836,40.1186,40.1348,24800.0
2014-12-05 10:40:00,49.4,49.43,49.37,49.41,27900.0,40.1348,40.1592,40.1105,40.143,27900.0
2014-12-05 10:45:00,49.4,49.44,49.39,49.41,33800.0,40.1348,40.1673,40.1267,40.143,33800.0
2014-12-05 10:50:00,49.4,49.42,49.31,49.33,26100.0,40.1348,40.1511,40.0617,40.078,26100.0
2014-12-05 10:55:00,49.32,49.34,49.3,49.3,4200.0,40.0698,40.0861,40.0536,40.0536,4200.0
2014-12-05 11:00:00,49.31,49.46,49.31,49.39,50400.0,40.0617,40.1836,40.0617,40.1267,50400.0
2014-12-05 11:05:00,49.38,49.39,49.33,49.38,59800.0,40.1186,40.1267,40.078,40.1186,59800.0
2014-12-05 11:10:00,49.38,49.38,49.32,49.35,29000.0,40.1186,40.1186,40.0698,40.0942,29000.0
2014-12-05 11:15:00,49.35,49.36,49.3,49.32,22300.0,40.0942,40.1023,40.0536,40.0698,22300.0
2014-12-05 11:20:00,49.31,49.35,49.29,49.29,24500.0,40.0617,40.0942,40.0455,40.0455,24500.0
2014-12-05 11:25:00,49.3,49.35,49.27,49.35,53900.0,40.0536,40.0942,40.0292,40.0942,53900.0
2014-12-05 11:30:00,49.34,49.36,49.33,49.34,13500.0,40.0861,40.1023,40.078,40.0861,13500.0
2014-12-05 11:35:00,49.33,49.33,49.28,49.32,16900.0,40.078,40.078,40.0373,40.0698,16900.0
2014-12-05 11:40:00,49.32,49.35,49.31,49.35,9200.0,40.0698,40.0942,40.0617,40.0942,9200.0
2014-12-05 11:45:00,49.34,49.39,49.32,49.34,21200.0,40.0861,40.1267,40.0698,40.0861,21200.0
2014-12-05 11:50:00,49.34,49.48,49.34,49.48,41900.0,40.0861,40.1998,40.0861,40.1998,41900.0
2014-12-05 11:55:00,49.48,49.52,49.41,49.41,51900.0,40.1998,40.2323,40.143,40.143,51900.0
2014-12-05 12:00:00,49.41,49.41,49.36,49.36,3000.0,40.143,40.143,40.1023,40.1023,3000.0
2014-12-05 12:05:00,49.34,49.4,49.33,49.39,22600.0,40.0861,40.1348,40.078,40.1267,22600.0
2014-12-05 12:10:00,49.4,49.48,49.39,49.42,56800.0,40.1348,40.1998,40.1267,40.1511,56800.0
2014-12-05 12:15:00,49.41,49.43,49.37,49.37,12300.0,40.143,40.1592,40.1105,40.1105,12300.0
2014-12-05 12:20:00,49.37,49.51,49.36,49.46,67600.0,40.1105,40.2242,40.1023,40.1836,67600.0
2014-12-05 12:25:00,49.46,49.48,49.44,49.46,18400.0,40.1836,40.1998,40.1673,40.1836,18400.0
2014-12-05 12:30:00,49.46,49.47,49.4,49.4,12800.0,40.1836,40.1917,40.1348,40.1348,12800.0
2014-12-05 12:35:00,49.4,49.43,49.4,49.42,3500.0,40.1348,40.1592,40.1348,40.1511,3500.0
2014-12-05 12:40:00,49.42,49.43,49.38,49.4,11000.0,40.1511,40.1592,40.1186,40.1348,11000.0
2014-12-05 12:45:00,49.4,49.4,49.39,49.4,11600.0,40.1348,40.1348,40.1267,40.1348,11600.0
2014-12-05 12:50:00,49.4,49.44,49.4,49.41,5200.0,40.1348,40.1673,40.1348,40.143,5200.0
2014-12-05 12:55:00,49.42,49.42,49.37,49.37,14100.0,40.1511,40.1511,40.1105,40.1105,14100.0
2014-12-05 13:00:00,49.38,49.42,49.37,49.41,13700.0,40.1186,40.1511,40.1105,40.143,13700.0
2014-12-05 13:05:00,49.42,49.42,49.38,49.41,7700.0,40.1511,40.1511,40.1186,40.143,7700.0
2014-12-05 13:10:00,49.41,49.43,49.41,49.42,5100.0,40.143,40.1592,40.143,40.1511,5100.0
2014-12-05 13:15:00,49.42,49.43,49.38,49.38,17700.0,40.1511,40.1592,40.1186,40.1186,17700.0
2014-12-05 13:20:00,49.38,49.39,49.35,49.39,11500.0,40.1186,40.1267,40.0942,40.1267,11500.0
2014-12-05 13:25:00,49.39,49.39,49.35,49.38,40600.0,40.1267,40.1267,40.0942,40.1186,40600.0
2014-12-05 13:30:00,49.39,49.41,49.38,49.39,8600.0,40.1267,40.143,40.1186,40.1267,8600.0
2014-12-05 13:35:00,49.39,49.4,49.35,49.35,10900.0,40.1267,40.1348,40.0942,40.0942,10900.0
2014-12-05 13:40:00,49.35,49.37,49.34,49.36,16900.0,40.0942,40.1105,40.0861,40.1023,16900.0
2014-12-05 13:45:00,49.36,49.37,49.34,49.35,19100.0,40.1023,40.1105,40.0861,40.0942,19100.0
2014-12-05 13:50:00,49.36,49.37,49.35,49.35,16500.0,40.1023,40.1105,40.0942,40.0942,16500.0
2014-12-05 13:55:00,49.36,49.36,49.34,49.36,8300.0,40.1023,40.1023,40.0861,40.1023,8300.0
2014-12-05 14:00:00,49.37,49.37,49.29,49.31,40900.0,40.1105,40.1105,40.0455,40.0617,40900.0
2014-12-05 14:05:00,49.31,49.33,49.3,49.3,8900.0,40.0617,40.078,40.0536,40.0536,8900.0
2014-12-05 14:10:00,49.3,49.32,49.29,49.32,11000.0,40.0536,40.0698,40.0455,40.0698,11000.0
2014-12-05 14:15:00,49.32,49.38,49.28,49.31,83700.0,40.0698,40.1186,40.0373,40.0617,83700.0
2014-12-05 14:20:00,49.31,49.34,49.27,49.32,104100.0,40.0617,40.0861,40.0292,40.0698,104100.0
2014-12-05 14:25:00,49.32,49.36,49.32,49.35,65600.0,40.0698,40.1023,40.0698,40.0942,65600.0
2014-12-05 14:30:00,49.36,49.43,49.33,49.35,73100.0,40.1023,40.1592,40.078,40.0942,73100.0
2014-12-05 14:35:00,49.36,49.36,49.3,49.34,27000.0,40.1023,40.1023,40.0536,40.0861,27000.0
2014-12-05 14:40:00,49.33,49.38,49.33,49.37,11200.0,40.078,40.1186,40.078,40.1105,11200.0
2014-12-05 14:45:00,49.38,49.38,49.32,49.35,27500.0,40.1186,40.1186,40.0698,40.0942,27500.0
2014-12-05 14:50:00,49.35,49.36,49.29,49.31,23200.0,40.0942,40.1023,40.0455,40.0617,23200.0
2014-12-05 14:55:00,49.32,49.32,49.24,49.25,5400.0,40.0698,40.0698,40.0048,40.013,5400.0
2014-12-05 15:00:00,49.24,49.31,49.24,49.3,22800.0,40.0048,40.0617,40.0048,40.0536,22800.0
2014-12-05 15:05:00,49.3,49.33,49.29,49.33,13900.0,40.0536,40.078,40.0455,40.078,13900.0
2014-12-05 15:10:00,49.33,49.35,49.32,49.32,14000.0,40.078,40.0942,40.0698,40.0698,14000.0
2014-12-05 15:15:00,49.31,49.34,49.29,49.34,12700.0,40.0617,40.0861,40.0455,40.0861,12700.0
2014-12-05 15:20:00,49.34,49.34,49.29,49.29,18600.0,40.0861,40.0861,40.0455,40.0455,18600.0
2014-12-05 15:25:00,49.29,49.31,49.28,49.31,24800.0,40.0455,40.0617,40.0373,40.0617,24800.0
2014-12-05 15:30:00,49.3,49.32,49.27,49.28,38100.0,40.0536,40.0698,40.0292,40.0373,38100.0
2014-12-05 15:35:00,49.27,49.31,49.27,49.29,33300.0,40.0292,40.0617,40.0292,40.0455,33300.0
2014-12-05 15:40:00,49.29,49.3,49.27,49.27,22800.0,40.0455,40.0536,40.0292,40.0292,22800.0
2014-12-05 15:45:00,49.28,49.36,49.27,49.29,77400.0,40.0373,40.1023,40.0292,40.0455,77400.0
2014-12-05 15:50:00,49.29,49.35,49.28,49.35,50900.0,40.0455,40.0942,40.0373,40.0942,50900.0
2014-12-05 15:55:00,49.35,49.45,49.34,49.44,203700.0,40.0942,40.1755,40.0861,40.1673,203700.0
2014-12-08 09:30:00,49.42,49.42,49.13,49.19,47700.0,40.1511,40.1511,39.9155,39.9642,47700.0
2014-12-08 09:35:00,49.22,49.32,49.16,49.19,14700.0,39.9886,40.0698,39.9398,39.9642,14700.0
2014-12-08 09:40:00,49.19,49.28,49.19,49.28,24800.0,39.9642,40.0373,39.9642,40.0373,24800.0
2014-12-08 09:45:00,49.28,49.3,49.24,49.27,11600.0,40.0373,40.0536,40.0048,40.0292,11600.0
2014-12-08 09:50:00,49.25,49.31,49.25,49.31,19600.0,40.013,40.0617,40.013,40.0617,19600.0
2014-12-08 09:55:00,49.32,49.32,49.26,49.28,10200.0,40.0698,40.0698,40.0211,40.0373,10200.0
2014-12-08 10:00:00,49.27,49.3,49.24,49.29,16700.0,40.0292,40.0536,40.0048,40.0455,16700.0
2014-12-08 10:05:00,49.29,49.33,49.28,49.32,14100.0,40.0455,40.078,40.0373,40.0698,14100.0
2014-12-08 10:10:00,49.32,49.32,49.27,49.28,11600.0,40.0698,40.0698,40.0292,40.0373,11600.0
2014-12-08 10:15:00,49.27,49.29,49.26,49.27,14800.0,40.0292,40.0455,40.0211,40.0292,14800.0
2014-12-08 10:20:00,49.27,49.28,49.24,49.27,31200.0,40.0292,40.0373,40.0048,40.0292,31200.0
2014-12-08 10:25:00,49.26,49.28,49.25,49.26,13800.0,40.0211,40.0373,40.013,40.0211,13800.0
2014-12-08 10:30:00,49.26,49.28,49.25,49.26,19900.0,40.0211,40.0373,40.013,40.0211,19900.0
2014-12-08 10:35:00,49.27,49.27,49.25,49.25,11200.0,40.0292,40.0292,40.013,40.013,11200.0
2014-12-08 10:40:00,49.26,49.31,49.26,49.28,11400.0,40.0211,40.0617,40.0211,40.0373,11400.0
2014-12-08 10:45:00,49.28,49.28,49.25,49.26,11300.0,40.0373,40.0373,40.013,40.0211,11300.0
2014-12-08 10:50:00,49.26,49.26,49.24,49.25,19000.0,40.0211,40.0211,40.0048,40.013,19000.0
2014-12-08 10:55:00,49.25,49.27,49.25,49.27,18600.0,40.013,40.0292,40.013,40.0292,18600.0
2014-12-08 11:00:00,49.27,49.27,49.23,49.26,15200.0,40.0292,40.0292,39.9967,40.0211,15200.0
2014-12-08 11:05:00,49.25,49.26,49.21,49.26,26400.0,40.013,40.0211,39.9805,40.0211,26400.0
2014-12-08 11:10:00,49.26,49.29,49.25,49.29,19700.0,40.0211,40.0455,40.013,40.0455,19700.0
2014-12-08 11:15:00,49.29,49.3,49.25,49.27,20500.0,40.0455,40.0536,40.013,40.0292,20500.0
2014-12-08 11:20:00,49.27,49.28,49.24,49.27,15000.0,40.0292,40.0373,40.0048,40.0292,15000.0
2014-12-08 11:25:00,49.27,49.28,49.23,49.23,26200.0,40.0292,40.0373,39.9967,39.9967,26200.0
2014-12-08 11:30:00,49.23,49.25,49.22,49.24,37900.0,39.9967,40.013,39.9886,40.0048,37900.0
2014-12-08 11:35:00,49.24,49.25,49.24,49.25,15500.0,40.0048,40.013,40.0048,40.013,15500.0
2014-12-08 11:40:00,49.26,49.27,49.24,49.26,29800.0,40.0211,40.0292,40.0048,40.0211,29800.0
2014-12-08 11:45:00,49.25,49.27,49.23,49.26,16200.0,40.013,40.0292,39.9967,40.0211,16200.0
2014-12-08 11:50:00,49.26,49.26,49.2,49.25,26600.0,40.0211,40.0211,39.9723,40.013,26600.0
2014-12-08 11:55:00,49.25,49.27,49.24,49.26,20500.0,40.013,40.0292,40.0048,40.0211,20500.0
2014-12-08 12:00:00,49.27,49.29,49.25,49.27,22900.0,40.0292,40.0455,40.013,40.0292,22900.0
2014-12-08 12:05:00,49.27,49.28,49.23,49.26,39500.0,40.0292,40.0373,39.9967,40.0211,39500.0
2014-12-08 12:10:00,49.26,49.26,49.23,49.25,156700.0,40.0211,40.0211,39.9967,40.013,156700.0
2014-12-08 12:15:00,49.25,49.34,49.23,49.27,88700.0,40.013,40.0861,39.9967,40.0292,88700.0
2014-12-08 12:20:00,49.27,49.3,49.22,49.28,30100.0,40.0292,40.0536,39.9886,40.0373,30100.0
2014-12-08 12:25:00,49.28,49.28,49.25,49.26,10300.0,40.0373,40.0373,40.013,40.0211,10300.0
2014-12-08 12:30:00,49.26,49.28,49.24,49.27,25000.0,40.0211,40.0373,40.0048,40.0292,25000.0
2014-12-08 12:35:00,49.27,49.29,49.27,49.27,24100.0,40.0292,40.0455,40.0292,40.0292,24100.0
2014-12-08 12:40:00,49.27,49.31,49.27,49.3,18000.0,40.0292,40.0617,40.0292,40.0536,18000.0
2014-12-08 12:45:00,49.29,49.31,49.27,49.28,13700.0,40.0455,40.0617,40.0292,40.0373,13700.0
2014-12-08 12:50:00,49.27,49.29,49.24,49.25,15600.0,40.0292,40.0455,40.0048,40.013,15600.0
2014-12-08 12:55:00,49.25,49.28,49.24,49.26,17200.0,40.013,40.0373,40.0048,40.0211,17200.0
2014-12-08 13:00:00,49.27,49.28,49.24,49.27,19600.0,40.0292,40.0373,40.0048,40.0292,19600.0
2014-12-08 13:05:00,49.27,49.28,49.24,49.25,23600.0,40.0292,40.0373,40.0048,40.013,23600.0
2014-12-08 13:10:00,49.25,49.28,49.24,49.27,67800.0,40.013,40.0373,40.0048,40.0292,67800.0
2014-12-08 13:15:00,49.26,49.28,49.26,49.28,9600.0,40.0211,40.0373,40.0211,40.0373,9600.0
2014-12-08 13:20:00,49.28,49.28,49.24,49.25,41600.0,40.0373,40.0373,40.0048,40.013,41600.0
2014-12-08 13:25:00,49.26,49.27,49.25,49.26,14800.0,40.0211,40.0292,40.013,40.0211,14800.0
2014-12-08 13:30:00,49.25,49.26,49.22,49.22,34600.0,40.013,40.0211,39.9886,39.9886,34600.0
2014-12-08 13:35:00,49.23,49.23,49.1,49.1,41700.0,39.9967,39.9967,39.8911,39.8911,41700.0
2014-12-08 13:40:00,49.11,49.11,49.08,49.08,56100.0,39.8992,39.8992,39.8749,39.8749,56100.0
2014-12-08 13:45:00,49.08,49.09,49.06,49.08,16700.0,39.8749,39.883,39.8586,39.8749,16700.0
2014-12-08 13:50:00,49.09,49.13,49.08,49.11,15900.0,39.883,39.9155,39.8749,39.8992,15900.0
2014-12-08 13:55:00,49.11,49.12,49.09,49.09,21700.0,39.8992,39.9074,39.883,39.883,21700.0
2014-12-08 14:00:00,49.08,49.09,49.04,49.05,36600.0,39.8749,39.883,39.8424,39.8505,36600.0
2014-12-08 14:05:00,49.05,49.11,49.04,49.05,42000.0,39.8505,39.8992,39.8424,39.8505,42000.0
2014-12-08 14:10:00,49.06,49.09,49.06,49.07,15800.0,39.8586,39.883,39.8586,39.8667,15800.0
2014-12-08 14:15:00,49.06,49.07,49.04,49.04,36500.0,39.8586,39.8667,39.8424,39.8424,36500.0
2014-12-08 14:20:00,49.04,49.07,49.02,49.05,18300.0,39.8424,39.8667,39.8261,39.8505,18300.0
2014-12-08 14:25:00,49.05,49.05,49.02,49.02,11400.0,39.8505,39.8505,39.8261,39.8261,11400.0
2014-12-08 14:30:00,49.02,49.08,49.01,49.07,53600.0,39.8261,39.8749,39.818,39.8667,53600.0
2014-12-08 14:35:00,49.07,49.15,49.07,49.15,11300.0,39.8667,39.9317,39.8667,39.9317,11300.0
2014-12-08 14:40:00,49.15,49.16,49.13,49.14,15700.0,39.9317,39.9398,39.9155,39.9236,15700.0
2014-12-08 14:45:00,49.15,49.2,49.14,49.2,26700.0,39.9317,39.9723,39.9236,39.9723,26700.0
2014-12-08 14:50:00,49.19,49.2,49.18,49.2,11800.0,39.9642,39.9723,39.9561,39.9723,11800.0
2014-12-08 14:55:00,49.2,49.22,49.17,49.17,11800.0,39.9723,39.9886,39.948,39.948,11800.0
2014-12-08 15:00:00,49.17,49.18,49.15,49.17,14900.0,39.948,39.9561,39.9317,39.948,14900.0
2014-12-08 15:05:00,49.17,49.18,49.14,49.16,46300.0,39.948,39.9561,39.9236,39.9398,46300.0
2014-12-08 15:10:00,49.16,49.18,49.15,49.16,24800.0,39.9398,39.9561,39.9317,39.9398,24800.0
2014-12-08 15:15:00,49.16,49.2,49.14,49.16,35200.0,39.9398,39.9723,39.9236,39.9398,35200.0
2014-12-08 15:20:00,49.16,49.24,49.15,49.2,36500.0,39.9398,40.0048,39.9317,39.9723,36500.0
2014-12-08 15:25:00,49.21,49.27,49.2,49.23,30800.0,39.9805,40.0292,39.9723,39.9967,30800.0
2014-12-08 15:30:00,49.23,49.23,49.18,49.21,111400.0,39.9967,39.9967,39.9561,39.9805,111400.0
2014-12-08 15:35:00,49.21,49.23,49.19,49.21,62000.0,39.9805,39.9967,39.9642,39.9805,62000.0
2014-12-08 15:40:00,49.21,49.23,49.19,49.2,45900.0,39.9805,39.9967,39.9642,39.9723,45900.0
2014-12-08 15:45:00,49.21,49.22,49.19,49.21,145300.0,39.9805,39.9886,39.9642,39.9805,145300.0
2014-12-08 15:50:00,49.21,49.23,49.2,49.23,58600.0,39.9805,39.9967,39.9723,39.9967,58600.0
2014-12-08 15:55:00,49.23,49.23,49.2,49.2,130200.0,39.9967,39.9967,39.9723,39.9723,130200.0
2014-12-09 09:30:00,48.95,49.04,48.84,49.0,51400.0,39.7692,39.8424,39.6799,39.8099,51400.0
2014-12-09 09:35:00,48.97,48.98,48.81,48.88,12100.0,39.7855,39.7936,39.6555,39.7124,12100.0
2014-12-09 09:40:00,48.86,48.89,48.85,48.88,11900.0,39.6961,39.7205,39.688,39.7124,11900.0
2014-12-09 09:45:00,48.87,48.91,48.83,48.9,21000.0,39.7042,39.7367,39.6717,39.7286,21000.0
2014-12-09 09:50:00,48.9,48.9,48.82,48.82,14600.0,39.7286,39.7286,39.6636,39.6636,14600.0
2014-12-09 09:55:00,48.83,48.83,48.72,48.75,26100.0,39.6717,39.6717,39.5824,39.6067,26100.0
2014-12-09 10:00:00,48.76,48.83,48.73,48.73,12600.0,39.6149,39.6717,39.5905,39.5905,12600.0
2014-12-09 10:05:00,48.73,48.8,48.72,48.78,25800.0,39.5905,39.6474,39.5824,39.6311,25800.0
2014-12-09 10:10:00,48.79,48.8,48.75,48.76,9600.0,39.6392,39.6474,39.6067,39.6149,9600.0
2014-12-09 10:15:00,48.76,48.77,48.74,48.75,8000.0,39.6149,39.623,39.5986,39.6067,8000.0
2014-12-09 10:20:00,48.76,48.78,48.69,48.7,20900.0,39.6149,39.6311,39.558,39.5661,20900.0
2014-12-09 10:25:00,48.68,48.69,48.61,48.63,13600.0,39.5499,39.558,39.493,39.5093,13600.0
2014-12-09 10:30:00,48.65,48.66,48.56,48.61,33400.0,39.5255,39.5336,39.4524,39.493,33400.0
2014-12-09 10:35:00,48.61,48.69,48.61,48.67,13600.0,39.493,39.558,39.493,39.5418,13600.0
2014-12-09 10:40:00,48.67,48.71,48.66,48.68,10700.0,39.5418,39.5742,39.5336,39.5499,10700.0
2014-12-09 10:45:00,48.67,48.75,48.67,48.74,7500.0,39.5418,39.6067,39.5418,39.5986,7500.0
2014-12-09 10:50:00,48.76,48.79,48.75,48.79,22500.0,39.6149,39.6392,39.6067,39.6392,22500.0
2014-12-09 10:55:00,48.79,48.82,48.76,48.76,19100.0,39.6392,39.6636,39.6149,39.6149,19100.0
2014-12-09 11:00:00,48.76,48.78,48.71,48.71,10100.0,39.6149,39.6311,39.5742,39.5742,10100.0
2014-12-09 11:05:00,48.71,48.73,48.66,48.68,15700.0,39.5742,39.5905,39.5336,39.5499,15700.0
2014-12-09 11:10:00,48.66,48.7,48.66,48.68,20700.0,39.5336,39.5661,39.5336,39.5499,20700.0
2014-12-09 11:15:00,48.68,48.7,48.67,48.7,19200.0,39.5499,39.5661,39.5418,39.5661,19200.0
2014-12-09 11:20:00,48.7,48.75,48.69,48.75,7800.0,39.5661,39.6067,39.558,39.6067,7800.0
2014-12-09 11:25:00,48.76,48.83,48.76,48.8,17200.0,39.6149,39.6717,39.6149,39.6474,17200.0
2014-12-09 11:30:00,48.77,48.79,48.72,48.73,26200.0,39.623,39.6392,39.5824,39.5905,26200.0
2014-12-09 11:35:00,48.72,48.73,48.69,48.7,37100.0,39.5824,39.5905,39.558,39.5661,37100.0
2014-12-09 11:40:00,48.71,48.71,48.66,48.67,12300.0,39.5742,39.5742,39.5336,39.5418,12300.0
2014-12-09 11:45:00,48.66,48.66,48.58,48.62,23600.0,39.5336,39.5336,39.4686,39.5011,23600.0
2014-12-09 11:50:00,48.64,48.69,48.63,48.69,3900.0,39.5174,39.558,39.5093,39.558,3900.0
2014-12-09 11:55:00,48.69,48.72,48.68,48.68,10900.0,39.558,39.5824,39.5499,39.5499,10900.0
2014-12-09 12:00:00,48.67,48.68,48.62,48.66,26300.0,39.5418,39.5499,39.5011,39.5336,26300.0
2014-12-09 12:05:00,48.66,48.73,48.66,48.72,5100.0,39.5336,39.5905,39.5336,39.5824,5100.0
2014-12-09 12:10:00,48.73,48.74,48.7,48.7,8900.0,39.5905,39.5986,39.5661,39.5661,8900.0
2014-12-09 12:15:00,48.7,48.7,48.64,48.66,14700.0,39.5661,39.5661,39.5174,39.5336,14700.0
2014-12-09 12:20:00,48.66,48.68,48.65,48.66,6300.0,39.5336,39.5499,39.5255,39.5336,6300.0
2014-12-09 12:25:00,48.66,48.72,48.66,48.72,16100.0,39.5336,39.5824,39.5336,39.5824,16100.0
2014-12-09 12:30:00,48.72,48.78,48.72,48.78,6500.0,39.5824,39.6311,39.5824,39.6311,6500.0
2014-12-09 12:35:00,48.8,48.85,48.79,48.85,6900.0,39.6474,39.688,39.6392,39.688,6900.0
2014-12-09 12:40:00,48.85,48.88,48.83,48.84,19800.0,39.688,39.7124,39.6717,39.6799,19800.0
2014-12-09 12:45:00,48.83,48.84,48.82,48.82,15400.0,39.6717,39.6799,39.6636,39.6636,15400.0
2014-12-09 12:50:00,48.83,48.84,48.82,48.84,16700.0,39.6717,39.6799,39.6636,39.6799,16700.0
2014-12-09 12:55:00,48.84,48.91,48.84,48.91,10400.0,39.6799,39.7367,39.6799,39.7367,10400.0
2014-12-09 13:00:00,48.9,48.93,48.9,48.93,15500.0,39.7286,39.753,39.7286,39.753,15500.0
2014-12-09 13:05:00,48.93,48.96,48.92,48.95,15000.0,39.753,39.7774,39.7449,39.7692,15000.0
2014-12-09 13:10:00,48.95,48.96,48.86,48.87,39100.0,39.7692,39.7774,39.6961,39.7042,39100.0
2014-12-09 13:15:00,48.86,48.92,48.86,48.92,10700.0,39.6961,39.7449,39.6961,39.7449,10700.0
2014-12-09 13:20:00,48.92,48.96,48.92,48.96,4200.0,39.7449,39.7774,39.7449,39.7774,4200.0
2014-12-09 13:25:00,48.96,49.0,48.95,48.99,9400.0,39.7774,39.8099,39.7692,39.8017,9400.0
2014-12-09 13:30:00,48.99,49.0,48.97,48.99,16100.0,39.8017,39.8099,39.7855,39.8017,16100.0
2014-12-09 13:35:00,48.99,49.0,48.96,49.0,8600.0,39.8017,39.8099,39.7774,39.8099,8600.0
2014-12-09 13:40:00,48.99,49.0,48.96,48.97,7000.0,39.8017,39.8099,39.7774,39.7855,7000.0
2014-12-09 13:45:00,48.97,48.97,48.95,48.95,4200.0,39.7855,39.7855,39.7692,39.7692,4200.0
2014-12-09 13:50:00,48.95,48.95,48.9,48.92,6500.0,39.7692,39.7692,39.7286,39.7449,6500.0
2014-12-09 13:55:00,48.91,48.93,48.89,48.9,8900.0,39.7367,39.753,39.7205,39.7286,8900.0
2014-12-09 14:00:00,48.9,48.96,48.9,48.93,9200.0,39.7286,39.7774,39.7286,39.753,9200.0
2014-12-09 14:05:00,48.93,48.98,48.93,48.98,4500.0,39.753,39.7936,39.753,39.7936,4500.0
2014-12-09 14:10:00,48.98,49.0,48.93,48.94,9900.0,39.7936,39.8099,39.753,39.7611,9900.0
2014-12-09 14:15:00,48.94,48.95,48.92,48.92,5300.0,39.7611,39.7692,39.7449,39.7449,5300.0
2014-12-09 14:20:00,48.92,48.94,48.92,48.94,7800.0,39.7449,39.7611,39.7449,39.7611,7800.0
2014-12-09 14:25:00,48.94,48.95,48.93,48.94,8200.0,39.7611,39.7692,39.753,39.7611,8200.0
2014-12-09 14:30:00,48.94,48.94,48.84,48.84,12100.0,39.7611,39.7611,39.6799,39.6799,12100.0
2014-12-09 14:35:00,48.84,48.89,48.83,48.89,6000.0,39.6799,39.7205,39.6717,39.7205,6000.0
2014-12-09 14:40:00,48.89,48.95,48.89,48.95,10700.0,39.7205,39.7692,39.7205,39.7692,10700.0
2014-12-09 14:45:00,48.95,48.95,48.92,48.93,6500.0,39.7692,39.7692,39.7449,39.753,6500.0
2014-12-09 14:50:00,48.93,48.94,48.91,48.91,12600.0,39.753,39.7611,39.7367,39.7367,12600.0
2014-12-09 14:55:00,48.92,48.95,48.92,48.95,10000.0,39.7449,39.7692,39.7449,39.7692,10000.0
2014-12-09 15:00:00,48.95,49.01,48.95,49.0,22000.0,39.7692,39.818,39.7692,39.8099,22000.0
2014-12-09 15:05:00,49.0,49.01,48.95,48.96,14000.0,39.8099,39.818,39.7692,39.7774,14000.0
2014-12-09 15:10:00,48.96,48.98,48.94,48.94,16100.0,39.7774,39.7936,39.7611,39.7611,16100.0
2014-12-09 15:15:00,48.95,48.95,48.92,48.92,33300.0,39.7692,39.7692,39.7449,39.7449,33300.0
2014-12-09 15:20:00,48.92,48.93,48.9,48.91,24200.0,39.7449,39.753,39.7286,39.7367,24200.0
2014-12-09 15:25:00,48.92,48.92,48.88,48.89,38200.0,39.7449,39.7449,39.7124,39.7205,38200.0
2014-12-09 15:30:00,48.89,48.9,48.88,48.9,15300.0,39.7205,39.7286,39.7124,39.7286,15300.0
2014-12-09 15:35:00,48.9,48.9,48.89,48.9,43400.0,39.7286,39.7286,39.7205,39.7286,43400.0
2014-12-09 15:40:00,48.9,48.9,48.87,48.88,65000.0,39.7286,39.7286,39.7042,39.7124,65000.0
2014-12-09 15:45:00,48.89,48.93,48.87,48.93,83400.0,39.7205,39.753,39.7042,39.753,83400.0
2014-12-09 15:50:00,48.93,48.94,48.89,48.91,55200.0,39.753,39.7611,39.7205,39.7367,55200.0
2014-12-09 15:55:00,48.92,48.95,48.9,48.93,101000.0,39.7449,39.7692,39.7286,39.753,101000.0
2014-12-10 09:30:00,49.01,49.1,48.96,48.96,38400.0,39.818,39.8911,39.7774,39.7774,38400.0
2014-12-10 09:35:00,48.93,48.97,48.89,48.93,10300.0,39.753,39.7855,39.7205,39.753,10300.0
2014-12-10 09:40:00,48.93,48.95,48.85,48.93,12600.0,39.753,39.7692,39.688,39.753,12600.0
2014-12-10 09:45:00,48.93,48.97,48.92,48.94,15100.0,39.753,39.7855,39.7449,39.7611,15100.0
2014-12-10 09:50:00,48.92,48.94,48.9,48.92,19200.0,39.7449,39.7611,39.7286,39.7449,19200.0
2014-12-10 09:55:00,48.92,48.95,48.89,48.9,15300.0,39.7449,39.7692,39.7205,39.7286,15300.0
2014-12-10 10:00:00,48.9,48.97,48.89,48.97,17300.0,39.7286,39.7855,39.7205,39.7855,17300.0
2014-12-10 10:05:00,48.97,48.98,48.91,48.94,19100.0,39.7855,39.7936,39.7367,39.7611,19100.0
2014-12-10 10:10:00,48.93,48.99,48.93,48.98,6400.0,39.753,39.8017,39.753,39.7936,6400.0
2014-12-10 10:15:00,48.99,49.04,48.98,49.04,10400.0,39.8017,39.8424,39.7936,39.8424,10400.0
2014-12-10 10:20:00,49.04,49.05,49.01,49.01,13500.0,39.8424,39.8505,39.818,39.818,13500.0
2014-12-10 10:25:00,49.02,49.02,48.96,48.98,11500.0,39.8261,39.8261,39.7774,39.7936,11500.0
2014-12-10 10:30:00,48.99,48.99,48.9,48.91,11100.0,39.8017,39.8017,39.7286,39.7367,11100.0
2014-12-10 10:35:00,48.9,48.9,48.83,48.86,14700.0,39.7286,39.7286,39.6717,39.6961,14700.0
2014-12-10 10:40:00,48.86,48.88,48.81,48.82,11000.0,39.6961,39.7124,39.6555,39.6636,11000.0
2014-12-10 10:45:00,48.82,48.84,48.81,48.82,14900.0,39.6636,39.6799,39.6555,39.6636,14900.0
2014-12-10 10:50:00,48.83,48.84,48.77,48.82,15200.0,39.6717,39.6799,39.623,39.6636,15200.0
2014-12-10 10:55:00,48.83,48.86,48.75,48.85,76100.0,39.6717,39.6961,39.6067,39.688,76100.0
2014-12-10 11:00:00,48.84,48.85,48.8,48.8,17200.0,39.6799,39.688,39.6474,39.6474,17200.0
2014-12-10 11:05:00,48.81,48.83,48.79,48.82,9800.0,39.6555,39.6717,39.6392,39.6636,9800.0
2014-12-10 11:10:00,48.82,48.88,48.82,48.88,19500.0,39.6636,39.7124,39.6636,39.7124,19500.0
2014-12-10 11:15:00,48.88,48.89,48.81,48.81,22700.0,39.7124,39.7205,39.6555,39.6555,22700.0
2014-12-10 11:20:00,48.81,48.81,48.79,48.8,12100.0,39.6555,39.6555,39.6392,39.6474,12100.0
2014-12-10 11:25:00,48.8,48.83,48.77,48.78,10000.0,39.6474,39.6717,39.623,39.6311,10000.0
2014-12-10 11:30:00,48.78,48.84,48.77,48.83,11400.0,39.6311,39.6799,39.623,39.6717,11400.0
2014-12-10 11:35:00,48.82,48.84,48.79,48.83,10700.0,39.6636,39.6799,39.6392,39.6717,10700.0
2014-12-10 11:40:00,48.83,48.83,48.79,48.8,13000.0,39.6717,39.6717,39.6392,39.6474,13000.0
2014-12-10 11:45:00,48.79,48.86,48.78,48.86,20300.0,39.6392,39.6961,39.6311,39.6961,20300.0
2014-12-10 11:50:00,48.87,48.92,48.86,48.92,13700.0,39.7042,39.7449,39.6961,39.7449,13700.0
2014-12-10 11:55:00,48.91,48.92,48.89,48.91,11100.0,39.7367,39.7449,39.7205,39.7367,11100.0
2014-12-10 12:00:00,48.91,48.92,48.91,48.91,6700.0,39.7367,39.7449,39.7367,39.7367,6700.0
2014-12-10 12:05:00,48.91,48.92,48.9,48.9,6500.0,39.7367,39.7449,39.7286,39.7286,6500.0
2014-12-10 12:10:00,48.91,48.91,48.89,48.9,7500.0,39.7367,39.7367,39.7205,39.7286,7500.0
2014-12-10 12:15:00,48.89,48.89,48.85,48.86,19900.0,39.7205,39.7205,39.688,39.6961,19900.0
2014-12-10 12:20:00,48.86,48.87,48.85,48.86,13400.0,39.6961,39.7042,39.688,39.6961,13400.0
2014-12-10 12:25:00,48.86,48.86,48.84,48.85,6300.0,39.6961,39.6961,39.6799,39.688,6300.0
2014-12-10 12:30:00,48.85,48.88,48.84,48.87,14000.0,39.688,39.7124,39.6799,39.7042,14000.0
2014-12-10 12:35:00,48.87,48.89,48.87,48.88,7900.0,39.7042,39.7205,39.7042,39.7124,7900.0
2014-12-10 12:40:00,48.88,48.9,48.87,48.9,7200.0,39.7124,39.7286,39.7042,39.7286,7200.0
2014-12-10 12:45:00,48.91,48.93,48.9,48.92,10000.0,39.7367,39.753,39.7286,39.7449,10000.0
2014-12-10 12:50:00,48.92,48.97,48.92,48.97,7100.0,39.7449,39.7855,39.7449,39.7855,7100.0
2014-12-10 12:55:00,48.98,48.98,48.95,48.97,6700.0,39.7936,39.7936,39.7692,39.7855,6700.0
2014-12-10 13:00:00,48.98,48.98,48.96,48.98,4800.0,39.7936,39.7936,39.7774,39.7936,4800.0
2014-12-10 13:05:00,48.99,49.0,48.97,48.98,8800.0,39.8017,39.8099,39.7855,39.7936,8800.0
2014-12-10 13:10:00,48.98,48.99,48.97,48.97,12400.0,39.7936,39.8017,39.7855,39.7855,12400.0
2014-12-10 13:15:00,48.97,49.0,48.97,49.0,28400.0,39.7855,39.8099,39.7855,39.8099,28400.0
2014-12-10 13:20:00,48.99,49.01,48.99,49.01,15400.0,39.8017,39.818,39.8017,39.818,15400.0
2014-12-10 13:25:00,49.01,49.02,48.99,49.0,11800.0,39.818,39.8261,39.8017,39.8099,11800.0
2014-12-10 13:30:00,49.0,49.02,48.97,48.98,27900.0,39.8099,39.8261,39.7855,39.7936,27900.0
2014-12-10 13:35:00,48.98,48.99,48.95,48.95,12300.0,39.7936,39.8017,39.7692,39.7692,12300.0
2014-12-10 13:40:00,48.95,48.96,48.93,48.95,8200.0,39.7692,39.7774,39.753,39.7692,8200.0
2014-12-10 13:45:00,48.95,48.95,48.82,48.82,14600.0,39.7692,39.7692,39.6636,39.6636,14600.0
2014-12-10 13:50:00,48.82,48.85,48.8,48.8,33100.0,39.6636,39.688,39.6474,39.6474,33100.0
2014-12-10 13:55:00,48.8,48.81,48.77,48.79,11500.0,39.6474,39.6555,39.623,39.6392,11500.0
2014-12-10 14:00:00,48.79,48.84,48.77,48.83,22400.0,39.6392,39.6799,39.623,39.6717,22400.0
2014-12-10 14:05:00,48.83,48.83,48.75,48.75,7700.0,39.6717,39.6717,39.6067,39.6067,7700.0
2014-12-10 14:10:00,48.74,48.74,48.66,48.69,27000.0,39.5986,39.5986,39.5336,39.558,27000.0
2014-12-10 14:15:00,48.68,48.7,48.67,48.68,11200.0,39.5499,39.5661,39.5418,39.5499,11200.0
2014-12-10 14:20:00,48.68,48.68,48.56,48.57,20700.0,39.5499,39.5499,39.4524,39.4605,20700.0
2014-12-10 14:25:00,48.56,48.58,48.55,48.58,48200.0,39.4524,39.4686,39.4443,39.4686,48200.0
2014-12-10 14:30:00,48.58,48.61,48.56,48.6,44000.0,39.4686,39.493,39.4524,39.4849,44000.0
2014-12-10 14:35:00,48.61,48.68,48.61,48.66,34800.0,39.493,39.5499,39.493,39.5336,34800.0
2014-12-10 14:40:00,48.64,48.68,48.63,48.63,10300.0,39.5174,39.5499,39.5093,39.5093,10300.0
2014-12-10 14:45:00,48.62,48.64,48.61,48.61,9500.0,39.5011,39.5174,39.493,39.493,9500.0
2014-12-10 14:50:00,48.62,48.63,48.56,48.57,12800.0,39.5011,39.5093,39.4524,39.4605,12800.0
2014-12-10 14:55:00,48.57,48.58,48.52,48.53,10800.0,39.4605,39.4686,39.4199,39.428,10800.0
2014-12-10 15:00:00,48.52,48.57,48.52,48.52,19900.0,39.4199,39.4605,39.4199,39.4199,19900.0
2014-12-10 15:05:00,48.52,48.64,48.51,48.64,23900.0,39.4199,39.5174,39.4118,39.5174,23900.0
2014-12-10 15:10:00,48.63,48.64,48.6,48.64,18800.0,39.5093,39.5174,39.4849,39.5174,18800.0
2014-12-10 15:15:00,48.63,48.72,48.62,48.72,28400.0,39.5093,39.5824,39.5011,39.5824,28400.0
2014-12-10 15:20:00,48.72,48.74,48.71,48.71,19500.0,39.5824,39.5986,39.5742,39.5742,19500.0
2014-12-10 15:25:00,48.72,48.73,48.69,48.73,18500.0,39.5824,39.5905,39.558,39.5905,18500.0
2014-12-10 15:30:00,48.72,48.8,48.7,48.8,20800.0,39.5824,39.6474,39.5661,39.6474,20800.0
2014-12-10 15:35:00,48.8,48.85,48.75,48.83,95100.0,39.6474,39.688,39.6067,39.6717,95100.0
2014-12-10 15:40:00,48.83,48.86,48.79,48.79,83200.0,39.6717,39.6961,39.6392,39.6392,83200.0
2014-12-10 15:45:00,48.79,48.8,48.66,48.68,96900.0,39.6392,39.6474,39.5336,39.5499,96900.0
2014-12-10 15:50:00,48.68,48.7,48.63,48.67,54300.0,39.5499,39.5661,39.5093,39.5418,54300.0
2014-12-10 15:55:00,48.68,48.74,48.62,48.66,111400.0,39.5499,39.5986,39.5011,39.5336,111400.0
2014-12-11 09:30:00,48.71,49.03,48.7,49.03,37200.0,39.5742,39.8342,39.5661,39.8342,37200.0
2014-12-11 09:35:00,49.03,49.22,48.98,49.14,15800.0,39.8342,39.9886,39.7936,39.9236,15800.0
2014-12-11 09:40:00,49.12,49.19,49.09,49.18,16700.0,39.9074,39.9642,39.883,39.9561,16700.0
2014-12-11 09:45:00,49.19,49.19,49.15,49.17,9700.0,39.9642,39.9642,39.9317,39.948,9700.0
2014-12-11 09:50:00,49.16,49.28,49.16,49.27,12300.0,39.9398,40.0373,39.9398,40.0292,12300.0
2014-12-11 09:55:00,49.24,49.24,49.12,49.14,9800.0,40.0048,40.0048,39.9074,39.9236,9800.0
2014-12-11 10:00:00,49.14,49.22,49.13,49.22,7500.0,39.9236,39.9886,39.9155,39.9886,7500.0
2014-12-11 10:05:00,49.25,49.25,49.18,49.19,14700.0,40.013,40.013,39.9561,39.9642,14700.0
2014-12-11 10:10:00,49.18,49.26,49.18,49.24,17400.0,39.9561,40.0211,39.9561,40.0048,17400.0
2014-12-11 10:15:00,49.24,49.26,49.23,49.24,12900.0,40.0048,40.0211,39.9967,40.0048,12900.0
2014-12-11 10:20:00,49.25,49.33,49.24,49.33,42200.0,40.013,40.078,40.0048,40.078,42200.0
2014-12-11 10:25:00,49.33,49.39,49.32,49.38,14900.0,40.078,40.1267,40.0698,40.1186,14900.0
2014-12-11 10:30:00,49.38,49.42,49.37,49.39,16300.0,40.1186,40.1511,40.1105,40.1267,16300.0
2014-12-11 10:35:00,49.38,49.38,49.26,49.29,12900.0,40.1186,40.1186,40.0211,40.0455,12900.0
2014-12-11 10:40:00,49.29,49.3,49.27,49.27,9700.0,40.0455,40.0536,40.0292,40.0292,9700.0
2014-12-11 10:45:00,49.27,49.27,49.19,49.2,12100.0,40.0292,40.0292,39.9642,39.9723,12100.0
2014-12-11 10:50:00,49.2,49.24,49.19,49.23,16500.0,39.9723,40.0048,39.9642,39.9967,16500.0
2014-12-11 10:55:00,49.22,49.22,49.18,49.21,15600.0,39.9886,39.9886,39.9561,39.9805,15600.0
2014-12-11 11:00:00,49.21,49.29,49.2,49.29,11300.0,39.9805,40.0455,39.9723,40.0455,11300.0
2014-12-11 11:05:00,49.29,49.34,49.27,49.34,41900.0,40.0455,40.0861,40.0292,40.0861,41900.0
2014-12-11 11:10:00,49.34,49.37,49.3,49.31,14300.0,40.0861,40.1105,40.0536,40.0617,14300.0
2014-12-11 11:15:00,49.3,49.34,49.27,49.27,16500.0,40.0536,40.0861,40.0292,40.0292,16500.0
2014-12-11 11:20:00,49.27,49.31,49.25,49.29,25000.0,40.0292,40.0617,40.013,40.0455,25000.0
2014-12-11 11:25:00,49.29,49.32,49.29,49.31,9800.0,40.0455,40.0698,40.0455,40.0617,9800.0
2014-12-11 11:30:00,49.3,49.32,49.28,49.29,22200.0,40.0536,40.0698,40.0373,40.0455,22200.0
2014-12-11 11:35:00,49.29,49.34,49.28,49.32,23000.0,40.0455,40.0861,40.0373,40.0698,23000.0
2014-12-11 11:40:00,49.31,49.34,49.29,49.34,13600.0,40.0617,40.0861,40.0455,40.0861,13600.0
2014-12-11 11:45:00,49.34,49.34,49.32,49.33,10900.0,40.0861,40.0861,40.0698,40.078,10900.0
2014-12-11 11:50:00,49.33,49.38,49.33,49.37,11200.0,40.078,40.1186,40.078,40.1105,11200.0
2014-12-11 11:55:00,49.37,49.39,49.36,49.38,21000.0,40.1105,40.1267,40.1023,40.1186,21000.0
2014-12-11 12:00:00,49.38,49.39,49.35,49.38,10800.0,40.1186,40.1267,40.0942,40.1186,10800.0
2014-12-11 12:05:00,49.37,49.38,49.35,49.35,7600.0,40.1105,40.1186,40.0942,40.0942,7600.0
2014-12-11 12:10:00,49.34,49.37,49.33,49.35,8900.0,40.0861,40.1105,40.078,40.0942,8900.0
2014-12-11 12:15:00,49.35,49.37,49.34,49.37,6400.0,40.0942,40.1105,40.0861,40.1105,6400.0
2014-12-11 12:20:00,49.37,49.38,49.36,49.38,8300.0,40.1105,40.1186,40.1023,40.1186,8300.0
2014-12-11 12:25:00,49.38,49.4,49.37,49.38,12800.0,40.1186,40.1348,40.1105,40.1186,12800.0
2014-12-11 12:30:00,49.38,49.39,49.37,49.37,8100.0,40.1186,40.1267,40.1105,40.1105,8100.0
2014-12-11 12:35:00,49.38,49.4,49.37,49.38,16600.0,40.1186,40.1348,40.1105,40.1186,16600.0
2014-12-11 12:40:00,49.37,49.38,49.35,49.35,10200.0,40.1105,40.1186,40.0942,40.0942,10200.0
2014-12-11 12:45:00,49.35,49.39,49.35,49.39,5800.0,40.0942,40.1267,40.0942,40.1267,5800.0
2014-12-11 12:50:00,49.39,49.39,49.35,49.37,9700.0,40.1267,40.1267,40.0942,40.1105,9700.0
2014-12-11 12:55:00,49.37,49.4,49.34,49.34,8100.0,40.1105,40.1348,40.0861,40.0861,8100.0
2014-12-11 13:00:00,49.34,49.34,49.32,49.32,8800.0,40.0861,40.0861,40.0698,40.0698,8800.0
2014-12-11 13:05:00,49.33,49.34,49.29,49.29,7500.0,40.078,40.0861,40.0455,40.0455,7500.0
2014-12-11 13:10:00,49.28,49.28,49.23,49.23,3400.0,40.0373,40.0373,39.9967,39.9967,3400.0
2014-12-11 13:15:00,49.23,49.25,49.21,49.24,9200.0,39.9967,40.013,39.9805,40.0048,9200.0
2014-12-11 13:20:00,49.24,49.24,49.2,49.2,5100.0,40.0048,40.0048,39.9723,39.9723,5100.0
2014-12-11 13:25:00,49.2,49.21,49.18,49.18,6800.0,39.9723,39.9805,39.9561,39.9561,6800.0
2014-12-11 13:30:00,49.19,49.24,49.19,49.24,6000.0,39.9642,40.0048,39.9642,40.0048,6000.0
2014-12-11 13:35:00,49.24,49.26,49.23,49.24,10500.0,40.0048,40.0211,39.9967,40.0048,10500.0
2014-12-11 13:40:00,49.25,49.28,49.24,49.28,8000.0,40.013,40.0373,40.0048,40.0373,8000.0
2014-12-11 13:45:00,49.28,49.29,49.27,49.29,16600.0,40.0373,40.0455,40.0292,40.0455,16600.0
2014-12-11 13:50:00,49.29,49.3,49.28,49.29,7500.0,40.0455,40.0536,40.0373,40.0455,7500.0
2014-12-11 13:55:00,49.29,49.3,49.21,49.21,11000.0,40.0455,40.0536,39.9805,39.9805,11000.0
2014-12-11 14:00:00,49.2,49.23,49.2,49.22,4900.0,39.9723,39.9967,39.9723,39.9886,4900.0
2014-12-11 14:05:00,49.23,49.23,49.2,49.21,7500.0,39.9967,39.9967,39.9723,39.9805,7500.0
2014-12-11 14:10:00,49.21,49.22,49.19,49.21,15800.0,39.9805,39.9886,39.9642,39.9805,15800.0
2014-12-11 14:15:00,49.2,49.21,49.15,49.17,7600.0,39.9723,39.9805,39.9317,39.948,7600.0
2014-12-11 14:20:00,49.17,49.21,49.17,49.19,11300.0,39.948,39.9805,39.948,39.9642,11300.0
2014-12-11 14:25:00,49.19,49.2,49.12,49.13,13200.0,39.9642,39.9723,39.9074,39.9155,13200.0
2014-12-11 14:30:00,49.13,49.14,49.11,49.13,19400.0,39.9155,39.9236,39.8992,39.9155,19400.0
2014-12-11 14:35:00,49.14,49.19,49.13,49.19,11000.0,39.9236,39.9642,39.9155,39.9642,11000.0
2014-12-11 14:40:00,49.2,49.21,49.15,49.16,9200.0,39.9723,39.9805,39.9317,39.9398,9200.0
2014-12-11 14:45:00,49.15,49.16,49.04,49.05,15200.0,39.9317,39.9398,39.8424,39.8505,15200.0
2014-12-11 14:50:00,49.04,49.07,49.04,49.05,9600.0,39.8424,39.8667,39.8424,39.8505,9600.0
2014-12-11 14:55:00,49.06,49.07,49.0,49.02,16000.0,39.8586,39.8667,39.8099,39.8261,16000.0
2014-12-11 15:00:00,49.02,49.08,49.02,49.07,18600.0,39.8261,39.8749,39.8261,39.8667,18600.0
2014-12-11 15:05:00,49.07,49.12,49.07,49.08,21300.0,39.8667,39.9074,39.8667,39.8749,21300.0
2014-12-11 15:10:00,49.07,49.16,49.07,49.16,14400.0,39.8667,39.9398,39.8667,39.9398,14400.0
2014-12-11 15:15:00,49.16,49.2,49.15,49.19,20400.0,39.9398,39.9723,39.9317,39.9642,20400.0
2014-12-11 15:20:00,49.18,49.22,49.18,49.21,18700.0,39.9561,39.9886,39.9561,39.9805,18700.0
2014-12-11 15:25:00,49.21,49.23,49.19,49.23,25000.0,39.9805,39.9967,39.9642,39.9967,25000.0
2014-12-11 15:30:00,49.23,49.25,49.15,49.16,28100.0,39.9967,40.013,39.9317,39.9398,28100.0
2014-12-11 15:35:00,49.15,49.16,49.1,49.11,29200.0,39.9317,39.9398,39.8911,39.8992,29200.0
2014-12-11 15:40:00,49.11,49.16,49.1,49.12,47400.0,39.8992,39.9398,39.8911,39.9074,47400.0
2014-12-11 15:45:00,49.11,49.12,49.02,49.02,43100.0,39.8992,39.9074,39.8261,39.8261,43100.0
2014-12-11 15:50:00,49.02,49.03,48.95,49.01,64700.0,39.8261,39.8342,39.7692,39.818,64700.0
2014-12-11 15:55:00,49.01,49.07,49.01,49.06,103400.0,39.818,39.8667,39.818,39.8586,103400.0
2014-12-12 09:30:00,48.96,49.01,48.86,48.96,27100.0,39.7774,39.818,39.6961,39.7774,27100.0
2014-12-12 09:35:00,48.98,48.98,48.89,48.89,6800.0,39.7936,39.7936,39.7205,39.7205,6800.0
2014-12-12 09:40:00,48.89,49.07,48.87,48.98,25600.0,39.7205,39.8667,39.7042,39.7936,25600.0
2014-12-12 09:45:00,48.97,48.99,48.9,48.97,24000.0,39.7855,39.8017,39.7286,39.7855,24000.0
2014-12-12 09:50:00,48.96,49.0,48.96,48.99,17300.0,39.7774,39.8099,39.7774,39.8017,17300.0
2014-12-12 09:55:00,48.99,49.01,48.93,49.01,20500.0,39.8017,39.818,39.753,39.818,20500.0
2014-12-12 10:00:00,49.02,49.06,48.92,48.93,16300.0,39.8261,39.8586,39.7449,39.753,16300.0
2014-12-12 10:05:00,48.93,48.95,48.9,48.91,9800.0,39.753,39.7692,39.7286,39.7367,9800.0
2014-12-12 10:10:00,48.91,48.91,48.76,48.78,18500.0,39.7367,39.7367,39.6149,39.6311,18500.0
2014-12-12 10:15:00,48.75,48.77,48.73,48.76,25800.0,39.6067,39.623,39.5905,39.6149,25800.0
2014-12-12 10:20:00,48.77,48.78,48.7,48.76,18000.0,39.623,39.6311,39.5661,39.6149,18000.0
2014-12-12 10:25:00,48.76,48.76,48.69,48.7,16500.0,39.6149,39.6149,39.558,39.5661,16500.0
2014-12-12 10:30:00,48.69,48.79,48.69,48.77,16700.0,39.558,39.6392,39.558,39.623,16700.0
2014-12-12 10:35:00,48.77,48.79,48.76,48.77,11800.0,39.623,39.6392,39.6149,39.623,11800.0
2014-12-12 10:40:00,48.78,48.78,48.74,48.75,13000.0,39.6311,39.6311,39.5986,39.6067,13000.0
2014-12-12 10:45:00,48.75,48.8,48.74,48.76,19000.0,39.6067,39.6474,39.5986,39.6149,19000.0
2014-12-12 10:50:00,48.76,48.76,48.71,48.72,9300.0,39.6149,39.6149,39.5742,39.5824,9300.0
2014-12-12 10:55:00,48.72,48.74,48.62,48.62,13200.0,39.5824,39.5986,39.5011,39.5011,13200.0
2014-12-12 11:00:00,48.62,48.67,48.56,48.57,9600.0,39.5011,39.5418,39.4524,39.4605,9600.0
2014-12-12 11:05:00,48.58,48.63,48.57,48.61,9000.0,39.4686,39.5093,39.4605,39.493,9000.0
2014-12-12 11:10:00,48.59,48.6,48.53,48.55,9800.0,39.4768,39.4849,39.428,39.4443,9800.0
2014-12-12 11:15:00,48.55,48.55,48.48,48.51,16200.0,39.4443,39.4443,39.3874,39.4118,16200.0
2014-12-12 11:20:00,48.51,48.56,48.49,48.52,9500.0,39.4118,39.4524,39.3955,39.4199,9500.0
2014-12-12 11:25:00,48.52,48.54,48.42,48.42,14200.0,39.4199,39.4361,39.3386,39.3386,14200.0
2014-12-12 11:30:00,48.44,48.53,48.44,48.52,13300.0,39.3549,39.428,39.3549,39.4199,13300.0
2014-12-12 11:35:00,48.52,48.55,48.5,48.53,11200.0,39.4199,39.4443,39.4036,39.428,11200.0
2014-12-12 11:40:00,48.53,48.53,48.48,48.48,9800.0,39.428,39.428,39.3874,39.3874,9800.0
2014-12-12 11:45:00,48.48,48.54,48.46,48.52,8100.0,39.3874,39.4361,39.3711,39.4199,8100.0
2014-12-12 11:50:00,48.51,48.55,48.48,48.5,11200.0,39.4118,39.4443,39.3874,39.4036,11200.0
2014-12-12 11:55:00,48.5,48.5,48.38,48.41,16300.0,39.4036,39.4036,39.3061,39.3305,16300.0
2014-12-12 12:00:00,48.4,48.5,48.4,48.5,30100.0,39.3224,39.4036,39.3224,39.4036,30100.0
2014-12-12 12:05:00,48.51,48.58,48.51,48.53,8800.0,39.4118,39.4686,39.4118,39.428,8800.0
2014-12-12 12:10:00,48.53,48.57,48.53,48.57,5800.0,39.428,39.4605,39.428,39.4605,5800.0
2014-12-12 12:15:00,48.58,48.58,48.55,48.58,4200.0,39.4686,39.4686,39.4443,39.4686,4200.0
2014-12-12 12:20:00,48.57,48.61,48.54,48.61,8900.0,39.4605,39.493,39.4361,39.493,8900.0
2014-12-12 12:25:00,48.6,48.66,48.6,48.65,18400.0,39.4849,39.5336,39.4849,39.5255,18400.0
2014-12-12 12:30:00,48.65,48.66,48.61,48.62,8800.0,39.5255,39.5336,39.493,39.5011,8800.0
2014-12-12 12:35:00,48.61,48.61,48.54,48.58,7800.0,39.493,39.493,39.4361,39.4686,7800.0
2014-12-12 12:40:00,48.59,48.59,48.56,48.58,20100.0,39.4768,39.4768,39.4524,39.4686,20100.0
2014-12-12 12:45:00,48.59,48.62,48.59,48.6,7200.0,39.4768,39.5011,39.4768,39.4849,7200.0
2014-12-12 12:50:00,48.61,48.61,48.56,48.58,21800.0,39.493,39.493,39.4524,39.4686,21800.0
2014-12-12 12:55:00,48.58,48.59,48.55,48.57,10700.0,39.4686,39.4768,39.4443,39.4605,10700.0
2014-12-12 13:00:00,48.57,48.57,48.54,48.55,3700.0,39.4605,39.4605,39.4361,39.4443,3700.0
2014-12-12 13:05:00,48.56,48.65,48.56,48.65,7800.0,39.4524,39.5255,39.4524,39.5255,7800.0
2014-12-12 13:10:00,48.66,48.66,48.62,48.65,12100.0,39.5336,39.5336,39.5011,39.5255,12100.0
2014-12-12 13:15:00,48.66,48.73,48.66,48.72,10800.0,39.5336,39.5905,39.5336,39.5824,10800.0
2014-12-12 13:20:00,48.72,48.77,48.71,48.74,7100.0,39.5824,39.623,39.5742,39.5986,7100.0
2014-12-12 13:25:00,48.75,48.76,48.7,48.7,6000.0,39.6067,39.6149,39.5661,39.5661,6000.0
2014-12-12 13:30:00,48.7,48.73,48.66,48.66,5900.0,39.5661,39.5905,39.5336,39.5336,5900.0
2014-12-12 13:35:00,48.66,48.67,48.65,48.67,4000.0,39.5336,39.5418,39.5255,39.5418,4000.0
2014-12-12 13:40:00,48.67,48.69,48.61,48.61,11000.0,39.5418,39.558,39.493,39.493,11000.0
2014-12-12 13:45:00,48.61,48.65,48.59,48.65,10700.0,39.493,39.5255,39.4768,39.5255,10700.0
2014-12-12 13:50:00,48.65,48.7,48.64,48.7,10800.0,39.5255,39.5661,39.5174,39.5661,10800.0
2014-12-12 13:55:00,48.69,48.77,48.69,48.76,25000.0,39.558,39.623,39.558,39.6149,25000.0
2014-12-12 14:00:00,48.77,48.79,48.74,48.77,32300.0,39.623,39.6392,39.5986,39.623,32300.0
2014-12-12 14:05:00,48.76,48.8,48.75,48.78,20400.0,39.6149,39.6474,39.6067,39.6311,20400.0
2014-12-12 14:10:00,48.77,48.78,48.7,48.71,13900.0,39.623,39.6311,39.5661,39.5742,13900.0
2014-12-12 14:15:00,48.7,48.7,48.66,48.68,17300.0,39.5661,39.5661,39.5336,39.5499,17300.0
2014-12-12 14:20:00,48.68,48.71,48.66,48.66,15400.0,39.5499,39.5742,39.5336,39.5336,15400.0
2014-12-12 14:25:00,48.69,48.7,48.65,48.66,7200.0,39.558,39.5661,39.5255,39.5336,7200.0
2014-12-12 14:30:00,48.65,48.66,48.62,48.66,10800.0,39.5255,39.5336,39.5011,39.5336,10800.0
2014-12-12 14:35:00,48.66,48.68,48.65,48.68,10600.0,39.5336,39.5499,39.5255,39.5499,10600.0
2014-12-12 14:40:00,48.67,48.73,48.67,48.72,15400.0,39.5418,39.5905,39.5418,39.5824,15400.0
2014-12-12 14:45:00,48.71,48.73,48.69,48.7,8400.0,39.5742,39.5905,39.558,39.5661,8400.0
2014-12-12 14:50:00,48.7,48.73,48.69,48.73,11100.0,39.5661,39.5905,39.558,39.5905,11100.0
2014-12-12 14:55:00,48.73,48.79,48.73,48.78,9100.0,39.5905,39.6392,39.5905,39.6311,9100.0
2014-12-12 15:00:00,48.79,48.83,48.76,48.77,19100.0,39.6392,39.6717,39.6149,39.623,19100.0
2014-12-12 15:05:00,48.78,48.78,48.72,48.76,12500.0,39.6311,39.6311,39.5824,39.6149,12500.0
2014-12-12 15:10:00,48.76,48.78,48.74,48.76,16300.0,39.6149,39.6311,39.5986,39.6149,16300.0
2014-12-12 15:15:00,48.77,48.78,48.73,48.77,21100.0,39.623,39.6311,39.5905,39.623,21100.0
2014-12-12 15:20:00,48.77,48.78,48.74,48.76,28900.0,39.623,39.6311,39.5986,39.6149,28900.0
2014-12-12 15:25:00,48.75,48.76,48.72,48.73,41300.0,39.6067,39.6149,39.5824,39.5905,41300.0
2014-12-12 15:30:00,48.73,48.73,48.65,48.66,41700.0,39.5905,39.5905,39.5255,39.5336,41700.0
2014-12-12 15:35:00,48.65,48.65,48.57,48.58,52500.0,39.5255,39.5255,39.4605,39.4686,52500.0
2014-12-12 15:40:00,48.58,48.61,48.55,48.61,41400.0,39.4686,39.493,39.4443,39.493,41400.0
2014-12-12 15:45:00,48.61,48.61,48.49,48.53,84500.0,39.493,39.493,39.3955,39.428,84500.0
2014-12-12 15:50:00,48.52,48.53,48.46,48.49,87200.0,39.4199,39.428,39.3711,39.3955,87200.0
2014-12-12 15:55:00,48.5,48.54,48.49,48.5,155600.0,39.4036,39.4361,39.3955,39.4036,155600.0
2014-12-15 09:30:00,48.6,48.86,48.59,48.81,40500.0,39.4849,39.6961,39.4768,39.6555,40500.0
2014-12-15 09:35:00,48.83,48.95,48.83,48.93,18000.0,39.6717,39.7692,39.6717,39.753,18000.0
2014-12-15 09:40:00,48.93,48.97,48.91,48.93,18800.0,39.753,39.7855,39.7367,39.753,18800.0
2014-12-15 09:45:00,48.91,48.93,48.76,48.85,15200.0,39.7367,39.753,39.6149,39.688,15200.0
2014-12-15 09:50:00,48.84,48.92,48.79,48.89,11400.0,39.6799,39.7449,39.6392,39.7205,11400.0
2014-12-15 09:55:00,48.9,48.97,48.9,48.95,68200.0,39.7286,39.7855,39.7286,39.7692,68200.0
2014-12-15 10:00:00,48.93,48.96,48.89,48.89,38000.0,39.753,39.7774,39.7205,39.7205,38000.0
2014-12-15 10:05:00,48.89,48.92,48.87,48.89,28300.0,39.7205,39.7449,39.7042,39.7205,28300.0
2014-12-15 10:10:00,48.89,48.92,48.88,48.91,42100.0,39.7205,39.7449,39.7124,39.7367,42100.0
2014-12-15 10:15:00,48.91,48.96,48.9,48.92,16500.0,39.7367,39.7774,39.7286,39.7449,16500.0
2014-12-15 10:20:00,48.93,48.94,48.8,48.8,19800.0,39.753,39.7611,39.6474,39.6474,19800.0
2014-12-15 10:25:00,48.81,48.86,48.8,48.82,26600.0,39.6555,39.6961,39.6474,39.6636,26600.0
2014-12-15 10:30:00,48.81,48.85,48.77,48.77,20100.0,39.6555,39.688,39.623,39.623,20100.0
2014-12-15 10:35:00,48.75,48.76,48.71,48.72,15900.0,39.6067,39.6149,39.5742,39.5824,15900.0
2014-12-15 10:40:00,48.72,48.73,48.65,48.67,16300.0,39.5824,39.5905,39.5255,39.5418,16300.0
2014-12-15 10:45:00,48.68,48.73,48.67,48.72,15000.0,39.5499,39.5905,39.5418,39.5824,15000.0
2014-12-15 10:50:00,48.73,48.81,48.73,48.79,15400.0,39.5905,39.6555,39.5905,39.6392,15400.0
2014-12-15 10:55:00,48.76,48.77,48.69,48.71,12200.0,39.6149,39.623,39.558,39.5742,12200.0
2014-12-15 11:00:00,48.7,48.71,48.68,48.69,27700.0,39.5661,39.5742,39.5499,39.558,27700.0
2014-12-15 11:05:00,48.69,48.7,48.58,48.61,55100.0,39.558,39.5661,39.4686,39.493,55100.0
2014-12-15 11:10:00,48.61,48.62,48.52,48.52,14600.0,39.493,39.5011,39.4199,39.4199,14600.0
2014-12-15 11:15:00,48.52,48.53,48.47,48.48,11100.0,39.4199,39.428,39.3793,39.3874,11100.0
2014-12-15 11:20:00,48.48,48.53,48.46,48.46,10200.0,39.3874,39.428,39.3711,39.3711,10200.0
2014-12-15 11:25:00,48.45,48.47,48.41,48.43,12900.0,39.363,39.3793,39.3305,39.3468,12900.0
2014-12-15 11:30:00,48.43,48.45,48.4,48.45,17500.0,39.3468,39.363,39.3224,39.363,17500.0
2014-12-15 11:35:00,48.44,48.44,48.34,48.38,28900.0,39.3549,39.3549,39.2736,39.3061,28900.0
2014-12-15 11:40:00,48.38,48.39,48.29,48.29,17700.0,39.3061,39.3143,39.233,39.233,17700.0
2014-12-15 11:45:00,48.29,48.36,48.29,48.35,9800.0,39.233,39.2899,39.233,39.2818,9800.0
2014-12-15 11:50:00,48.35,48.36,48.31,48.31,8100.0,39.2818,39.2899,39.2493,39.2493,8100.0
2014-12-15 11:55:00,48.29,48.32,48.29,48.32,11700.0,39.233,39.2574,39.233,39.2574,11700.0
2014-12-15 12:00:00,48.32,48.38,48.32,48.38,11300.0,39.2574,39.3061,39.2574,39.3061,11300.0
2014-12-15 12:05:00,48.38,48.46,48.38,48.4,10400.0,39.3061,39.3711,39.3061,39.3224,10400.0
2014-12-15 12:10:00,48.39,48.39,48.32,48.36,18400.0,39.3143,39.3143,39.2574,39.2899,18400.0
2014-12-15 12:15:00,48.35,48.36,48.32,48.33,12800.0,39.2818,39.2899,39.2574,39.2655,12800.0
2014-12-15 12:20:00,48.35,48.41,48.34,48.41,18600.0,39.2818,39.3305,39.2736,39.3305,18600.0
2014-12-15 12:25:00,48.42,48.52,48.42,48.51,76900.0,39.3386,39.4199,39.3386,39.4118,76900.0
2014-12-15 12:30:00,48.52,48.52,48.48,48.52,34100.0,39.4199,39.4199,39.3874,39.4199,34100.0
2014-12-15 12:35:00,48.52,48.62,48.51,48.62,20900.0,39.4199,39.5011,39.4118,39.5011,20900.0
2014-12-15 12:40:00,48.63,48.65,48.6,48.61,25700.0,39.5093,39.5255,39.4849,39.493,25700.0
2014-12-15 12:45:00,48.62,48.66,48.62,48.66,20800.0,39.5011,39.5336,39.5011,39.5336,20800.0
2014-12-15 12:50:00,48.66,48.74,48.66,48.72,14100.0,39.5336,39.5986,39.5336,39.5824,14100.0
2014-12-15 12:55:00,48.73,48.79,48.73,48.76,18000.0,39.5905,39.6392,39.5905,39.6149,18000.0
2014-12-15 13:00:00,48.75,48.78,48.73,48.76,16500.0,39.6067,39.6311,39.5905,39.6149,16500.0
2014-12-15 13:05:00,48.76,48.77,48.72,48.72,20400.0,39.6149,39.623,39.5824,39.5824,20400.0
2014-12-15 13:10:00,48.72,48.73,48.64,48.64,16600.0,39.5824,39.5905,39.5174,39.5174,16600.0
2014-12-15 13:15:00,48.64,48.69,48.63,48.67,23400.0,39.5174,39.558,39.5093,39.5418,23400.0
2014-12-15 13:20:00,48.67,48.77,48.67,48.75,20700.0,39.5418,39.623,39.5418,39.6067,20700.0
2014-12-15 13:25:00,48.76,48.76,48.67,48.68,19100.0,39.6149,39.6149,39.5418,39.5499,19100.0
2014-12-15 13:30:00,48.67,48.7,48.64,48.69,21100.0,39.5418,39.5661,39.5174,39.558,21100.0
2014-12-15 13:35:00,48.69,48.77,48.69,48.75,26300.0,39.558,39.623,39.558,39.6067,26300.0
2014-12-15 13:40:00,48.75,48.78,48.74,48.77,19500.0,39.6067,39.6311,39.5986,39.623,19500.0
2014-12-15 13:45:00,48.76,48.77,48.71,48.76,43000.0,39.6149,39.623,39.5742,39.6149,43000.0
2014-12-15 13:50:00,48.76,48.81,48.76,48.8,21100.0,39.6149,39.6555,39.6149,39.6474,21100.0
2014-12-15 13:55:00,48.8,48.82,48.78,48.8,18200.0,39.6474,39.6636,39.6311,39.6474,18200.0
2014-12-15 14:00:00,48.79,48.82,48.78,48.79,16900.0,39.6392,39.6636,39.6311,39.6392,16900.0
2014-12-15 14:05:00,48.79,48.83,48.78,48.82,20400.0,39.6392,39.6717,39.6311,39.6636,20400.0
2014-12-15 14:10:00,48.82,48.86,48.82,48.86,13500.0,39.6636,39.6961,39.6636,39.6961,13500.0
2014-12-15 14:15:00,48.85,48.89,48.84,48.86,29600.0,39.688,39.7205,39.6799,39.6961,29600.0
2014-12-15 14:20:00,48.85,48.94,48.84,48.93,17600.0,39.688,39.7611,39.6799,39.753,17600.0
2014-12-15 14:25:00,48.94,49.03,48.93,49.02,52900.0,39.7611,39.8342,39.753,39.8261,52900.0
2014-12-15 14:30:00,49.02,49.02,48.97,49.0,38900.0,39.8261,39.8261,39.7855,39.8099,38900.0
2014-12-15 14:35:00,49.0,49.08,48.99,48.99,59700.0,39.8099,39.8749,39.8017,39.8017,59700.0
2014-12-15 14:40:00,48.99,49.01,48.96,48.99,78600.0,39.8017,39.818,39.7774,39.8017,78600.0
2014-12-15 14:45:00,48.99,49.02,48.96,49.0,40100.0,39.8017,39.8261,39.7774,39.8099,40100.0
2014-12-15 14:50:00,48.99,49.02,48.98,49.01,27900.0,39.8017,39.8261,39.7936,39.818,27900.0
2014-12-15 14:55:00,49.01,49.04,48.99,49.01,21300.0,39.818,39.8424,39.8017,39.818,21300.0
2014-12-15 15:00:00,49.01,49.08,48.99,49.04,39400.0,39.818,39.8749,39.8017,39.8424,39400.0
2014-12-15 15:05:00,49.03,49.08,49.01,49.05,31300.0,39.8342,39.8749,39.818,39.8505,31300.0
2014-12-15 15:10:00,49.05,49.11,49.04,49.06,33400.0,39.8505,39.8992,39.8424,39.8586,33400.0
2014-12-15 15:15:00,49.05,49.06,49.04,49.04,31800.0,39.8505,39.8586,39.8424,39.8424,31800.0
2014-12-15 15:20:00,49.04,49.05,49.0,49.03,35700.0,39.8424,39.8505,39.8099,39.8342,35700.0
2014-12-15 15:25:00,49.02,49.11,48.99,49.0,47300.0,39.8261,39.8992,39.8017,39.8099,47300.0
2014-12-15 15:30:00,49.0,49.07,48.99,49.04,61900.0,39.8099,39.8667,39.8017,39.8424,61900.0
2014-12-15 15:35:00,49.04,49.18,49.04,49.1,71700.0,39.8424,39.9561,39.8424,39.8911,71700.0
2014-12-15 15:40:00,49.09,49.09,49.0,49.04,105100.0,39.883,39.883,39.8099,39.8424,105100.0
2014-12-15 15:45:00,49.04,49.06,48.98,49.06,644100.0,39.8424,39.8586,39.7936,39.8586,644100.0
2014-12-15 15:50:00,49.05,49.06,49.0,49.01,80400.0,39.8505,39.8586,39.8099,39.818,80400.0
2014-12-15 15:55:00,49.01,49.15,49.0,49.09,489300.0,39.818,39.9317,39.8099,39.883,489300.0
2014-12-16 09:30:00,49.09,49.29,48.92,49.28,38900.0,39.883,40.0455,39.7449,40.0373,38900.0
2014-12-16 09:35:00,49.28,49.29,49.13,49.17,16200.0,40.0373,40.0455,39.9155,39.948,16200.0
2014-12-16 09:40:00,49.15,49.29,49.15,49.22,23100.0,39.9317,40.0455,39.9317,39.9886,23100.0
2014-12-16 09:45:00,49.22,49.26,49.18,49.26,31700.0,39.9886,40.0211,39.9561,40.0211,31700.0
2014-12-16 09:50:00,49.27,49.31,49.25,49.28,17100.0,40.0292,40.0617,40.013,40.0373,17100.0
2014-12-16 09:55:00,49.27,49.3,49.22,49.22,17800.0,40.0292,40.0536,39.9886,39.9886,17800.0
2014-12-16 10:00:00,49.22,49.31,49.22,49.28,30400.0,39.9886,40.0617,39.9886,40.0373,30400.0
2014-12-16 10:05:00,49.28,49.33,49.15,49.15,16800.0,40.0373,40.078,39.9317,39.9317,16800.0
2014-12-16 10:10:00,49.15,49.18,49.09,49.1,13000.0,39.9317,39.9561,39.883,39.8911,13000.0
2014-12-16 10:15:00,49.1,49.37,49.1,49.35,20400.0,39.8911,40.1105,39.8911,40.0942,20400.0
2014-12-16 10:20:00,49.35,49.48,49.3,49.48,17300.0,40.0942,40.1998,40.0536,40.1998,17300.0
2014-12-16 10:25:00,49.47,49.48,49.42,49.43,25800.0,40.1917,40.1998,40.1511,40.1592,25800.0
2014-12-16 10:30:00,49.43,49.45,49.3,49.33,31000.0,40.1592,40.1755,40.0536,40.078,31000.0
2014-12-16 10:35:00,49.32,49.38,49.32,49.37,25900.0,40.0698,40.1186,40.0698,40.1105,25900.0
2014-12-16 10:40:00,49.35,49.37,49.24,49.29,844000.0,40.0942,40.1105,40.0048,40.0455,844000.0
2014-12-16 10:45:00,49.29,49.51,49.29,49.41,62300.0,40.0455,40.2242,40.0455,40.143,62300.0
2014-12-16 10:50:00,49.41,49.45,49.38,49.44,14700.0,40.143,40.1755,40.1186,40.1673,14700.0
2014-12-16 10:55:00,49.45,49.57,49.44,49.52,29800.0,40.1755,40.273,40.1673,40.2323,29800.0
2014-12-16 11:00:00,49.5,49.54,49.44,49.49,25800.0,40.2161,40.2486,40.1673,40.208,25800.0
2014-12-16 11:05:00,49.5,49.53,49.45,49.45,21200.0,40.2161,40.2405,40.1755,40.1755,21200.0
2014-12-16 11:10:00,49.46,49.51,49.45,49.51,37500.0,40.1836,40.2242,40.1755,40.2242,37500.0
2014-12-16 11:15:00,49.49,49.63,49.49,49.63,11500.0,40.208,40.3217,40.208,40.3217,11500.0
2014-12-16 11:20:00,49.63,49.66,49.59,49.65,23500.0,40.3217,40.3461,40.2892,40.3379,23500.0
2014-12-16 11:25:00,49.63,49.84,49.62,49.82,28600.0,40.3217,40.4923,40.3136,40.4761,28600.0
2014-12-16 11:30:00,49.82,49.85,49.78,49.82,21700.0,40.4761,40.5004,40.4436,40.4761,21700.0
2014-12-16 11:35:00,49.82,49.82,49.75,49.78,15900.0,40.4761,40.4761,40.4192,40.4436,15900.0
2014-12-16 11:40:00,49.78,49.8,49.75,49.76,12700.0,40.4436,40.4598,40.4192,40.4273,12700.0
2014-12-16 11:45:00,49.76,49.77,49.65,49.65,21300.0,40.4273,40.4354,40.3379,40.3379,21300.0
2014-12-16 11:50:00,49.67,49.69,49.63,49.64,17700.0,40.3542,40.3704,40.3217,40.3298,17700.0
2014-12-16 11:55:00,49.63,49.63,49.56,49.58,20200.0,40.3217,40.3217,40.2648,40.2811,20200.0
2014-12-16 12:00:00,49.57,49.65,49.56,49.59,17100.0,40.273,40.3379,40.2648,40.2892,17100.0
2014-12-16 12:05:00,49.58,49.59,49.54,49.57,8400.0,40.2811,40.2892,40.2486,40.273,8400.0
2014-12-16 12:10:00,49.58,49.6,49.55,49.58,26400.0,40.2811,40.2973,40.2567,40.2811,26400.0
2014-12-16 12:15:00,49.58,49.61,49.57,49.61,35800.0,40.2811,40.3054,40.273,40.3054,35800.0
2014-12-16 12:20:00,49.6,49.61,49.55,49.56,43000.0,40.2973,40.3054,40.2567,40.2648,43000.0
2014-12-16 12:25:00,49.57,49.59,49.51,49.54,27700.0,40.273,40.2892,40.2242,40.2486,27700.0
2014-12-16 12:30:00,49.55,49.58,49.53,49.58,20100.0,40.2567,40.2811,40.2405,40.2811,20100.0
2014-12-16 12:35:00,49.58,49.59,49.55,49.58,23500.0,40.2811,40.2892,40.2567,40.2811,23500.0
2014-12-16 12:40:00,49.58,49.59,49.54,49.55,19700.0,40.2811,40.2892,40.2486,40.2567,19700.0
2014-12-16 12:45:00,49.55,49.59,49.53,49.58,15700.0,40.2567,40.2892,40.2405,40.2811,15700.0
2014-12-16 12:50:00,49.59,49.61,49.56,49.57,14100.0,40.2892,40.3054,40.2648,40.273,14100.0
2014-12-16 12:55:00,49.57,49.61,49.53,49.53,8600.0,40.273,40.3054,40.2405,40.2405,8600.0
2014-12-16 13:00:00,49.52,49.56,49.51,49.52,8800.0,40.2323,40.2648,40.2242,40.2323,8800.0
2014-12-16 13:05:00,49.52,49.53,49.5,49.5,26700.0,40.2323,40.2405,40.2161,40.2161,26700.0
2014-12-16 13:10:00,49.5,49.5,49.38,49.44,34900.0,40.2161,40.2161,40.1186,40.1673,34900.0
2014-12-16 13:15:00,49.43,49.48,49.36,49.4,14200.0,40.1592,40.1998,40.1023,40.1348,14200.0
2014-12-16 13:20:00,49.41,49.45,49.41,49.43,12300.0,40.143,40.1755,40.143,40.1592,12300.0
2014-12-16 13:25:00,49.43,49.46,49.41,49.44,12800.0,40.1592,40.1836,40.143,40.1673,12800.0
2014-12-16 13:30:00,49.44,49.48,49.4,49.47,18800.0,40.1673,40.1998,40.1348,40.1917,18800.0
2014-12-16 13:35:00,49.48,49.52,49.47,49.47,7600.0,40.1998,40.2323,40.1917,40.1917,7600.0
2014-12-16 13:40:00,49.48,49.57,49.48,49.57,13800.0,40.1998,40.273,40.1998,40.273,13800.0
2014-12-16 13:45:00,49.56,49.56,49.47,49.52,10200.0,40.2648,40.2648,40.1917,40.2323,10200.0
2014-12-16 13:50:00,49.51,49.6,49.51,49.54,14300.0,40.2242,40.2973,40.2242,40.2486,14300.0
2014-12-16 13:55:00,49.53,49.53,49.43,49.44,18300.0,40.2405,40.2405,40.1592,40.1673,18300.0
2014-12-16 14:00:00,49.43,49.5,49.43,49.48,20000.0,40.1592,40.2161,40.1592,40.1998,20000.0
2014-12-16 14:05:00,49.47,49.55,49.47,49.55,13500.0,40.1917,40.2567,40.1917,40.2567,13500.0
2014-12-16 14:10:00,49.55,49.57,49.51,49.53,15700.0,40.2567,40.273,40.2242,40.2405,15700.0
2014-12-16 14:15:00,49.53,49.53,49.47,49.51,17100.0,40.2405,40.2405,40.1917,40.2242,17100.0
2014-12-16 14:20:00,49.52,49.55,49.5,49.5,11900.0,40.2323,40.2567,40.2161,40.2161,11900.0
2014-12-16 14:25:00,49.5,49.52,49.47,49.51,16700.0,40.2161,40.2323,40.1917,40.2242,16700.0
2014-12-16 14:30:00,49.51,49.55,49.44,49.45,16900.0,40.2242,40.2567,40.1673,40.1755,16900.0
2014-12-16 14:35:00,49.46,49.57,49.45,49.54,25400.0,40.1836,40.273,40.1755,40.2486,25400.0
2014-12-16 14:40:00,49.54,49.56,49.5,49.51,22200.0,40.2486,40.2648,40.2161,40.2242,22200.0
2014-12-16 14:45:00,49.51,49.54,49.48,49.51,14100.0,40.2242,40.2486,40.1998,40.2242,14100.0
2014-12-16 14:50:00,49.5,49.5,49.4,49.43,32500.0,40.2161,40.2161,40.1348,40.1592,32500.0
2014-12-16 14:55:00,49.43,49.44,49.36,49.39,27700.0,40.1592,40.1673,40.1023,40.1267,27700.0
2014-12-16 15:00:00,49.39,49.48,49.35,49.46,26300.0,40.1267,40.1998,40.0942,40.1836,26300.0
2014-12-16 15:05:00,49.46,49.49,49.35,49.45,39300.0,40.1836,40.208,40.0942,40.1755,39300.0
2014-12-16 15:10:00,49.45,49.45,49.4,49.42,24800.0,40.1755,40.1755,40.1348,40.1511,24800.0
2014-12-16 15:15:00,49.42,49.47,49.38,49.45,52300.0,40.1511,40.1917,40.1186,40.1755,52300.0
2014-12-16 15:20:00,49.46,49.46,49.38,49.39,38100.0,40.1836,40.1836,40.1186,40.1267,38100.0
2014-12-16 15:25:00,49.39,49.44,49.32,49.42,48200.0,40.1267,40.1673,40.0698,40.1511,48200.0
2014-12-16 15:30:00,49.41,49.49,49.41,49.46,50700.0,40.143,40.208,40.143,40.1836,50700.0
2014-12-16 15:35:00,49.46,49.47,49.35,49.36,61600.0,40.1836,40.1917,40.0942,40.1023,61600.0
2014-12-16 15:40:00,49.36,49.38,49.33,49.38,76600.0,40.1023,40.1186,40.078,40.1186,76600.0
2014-12-16 15:45:00,49.37,49.5,49.33,49.46,131000.0,40.1105,40.2161,40.078,40.1836,131000.0
2014-12-16 15:50:00,49.45,49.46,49.37,49.45,130800.0,40.1755,40.1836,40.1105,40.1755,130800.0
2014-12-16 15:55:00,49.44,49.49,49.38,49.39,241000.0,40.1673,40.208,40.1186,40.1267,241000.0
2014-12-17 09:30:00,49.27,49.27,49.05,49.08,46600.0,40.0292,40.0292,39.8505,39.8749,46600.0
2014-12-17 09:35:00,49.1,49.19,49.09,49.18,18700.0,39.8911,39.9642,39.883,39.9561,18700.0
2014-12-17 09:40:00,49.18,49.35,49.18,49.28,16300.0,39.9561,40.0942,39.9561,40.0373,16300.0
2014-12-17 09:45:00,49.27,49.28,49.03,49.03,18600.0,40.0292,40.0373,39.8342,39.8342,18600.0
2014-12-17 09:50:00,49.03,49.03,48.92,48.94,21600.0,39.8342,39.8342,39.7449,39.7611,21600.0
2014-12-17 09:55:00,48.94,48.97,48.91,48.93,18000.0,39.7611,39.7855,39.7367,39.753,18000.0
2014-12-17 10:00:00,48.94,48.95,48.8,48.86,16200.0,39.7611,39.7692,39.6474,39.6961,16200.0
2014-12-17 10:05:00,48.85,48.86,48.74,48.75,22700.0,39.688,39.6961,39.5986,39.6067,22700.0
2014-12-17 10:10:00,48.76,48.82,48.75,48.82,25600.0,39.6149,39.6636,39.6067,39.6636,25600.0
2014-12-17 10:15:00,48.81,48.81,48.69,48.72,20000.0,39.6555,39.6555,39.558,39.5824,20000.0
2014-12-17 10:20:00,48.72,48.72,48.59,48.63,27000.0,39.5824,39.5824,39.4768,39.5093,27000.0
2014-12-17 10:25:00,48.62,48.69,48.6,48.68,24200.0,39.5011,39.558,39.4849,39.5499,24200.0
2014-12-17 10:30:00,48.68,48.73,48.63,48.73,22700.0,39.5499,39.5905,39.5093,39.5905,22700.0
2014-12-17 10:35:00,48.73,48.73,48.68,48.72,27700.0,39.5905,39.5905,39.5499,39.5824,27700.0
2014-12-17 10:40:00,48.72,48.72,48.67,48.7,30400.0,39.5824,39.5824,39.5418,39.5661,30400.0
2014-12-17 10:45:00,48.7,48.73,48.68,48.71,20100.0,39.5661,39.5905,39.5499,39.5742,20100.0
2014-12-17 10:50:00,48.72,48.73,48.69,48.69,20200.0,39.5824,39.5905,39.558,39.558,20200.0
2014-12-17 10:55:00,48.69,48.71,48.63,48.65,14000.0,39.558,39.5742,39.5093,39.5255,14000.0
2014-12-17 11:00:00,48.64,48.67,48.63,48.66,14700.0,39.5174,39.5418,39.5093,39.5336,14700.0
2014-12-17 11:05:00,48.66,48.66,48.59,48.6,14000.0,39.5336,39.5336,39.4768,39.4849,14000.0
2014-12-17 11:10:00,48.61,48.61,48.53,48.55,35100.0,39.493,39.493,39.428,39.4443,35100.0
2014-12-17 11:15:00,48.55,48.76,48.54,48.64,119400.0,39.4443,39.6149,39.4361,39.5174,119400.0
2014-12-17 11:20:00,48.64,48.71,48.61,48.7,31700.0,39.5174,39.5742,39.493,39.5661,31700.0
2014-12-17 11:25:00,48.7,48.81,48.69,48.77,94600.0,39.5661,39.6555,39.558,39.623,94600.0
2014-12-17 11:30:00,48.77,48.84,48.69,48.7,35800.0,39.623,39.6799,39.558,39.5661,35800.0
2014-12-17 11:35:00,48.69,48.79,48.68,48.76,18100.0,39.558,39.6392,39.5499,39.6149,18100.0
2014-12-17 11:40:00,48.76,48.85,48.76,48.78,15800.0,39.6149,39.688,39.6149,39.6311,15800.0
2014-12-17 11:45:00,48.78,48.84,48.77,48.78,17400.0,39.6311,39.6799,39.623,39.6311,17400.0
2014-12-17 11:50:00,48.79,48.82,48.76,48.8,14400.0,39.6392,39.6636,39.6149,39.6474,14400.0
2014-12-17 11:55:00,48.8,48.91,48.8,48.87,20400.0,39.6474,39.7367,39.6474,39.7042,20400.0
2014-12-17 12:00:00,48.86,48.87,48.79,48.84,17400.0,39.6961,39.7042,39.6392,39.6799,17400.0
2014-12-17 12:05:00,48.84,48.88,48.81,48.88,45900.0,39.6799,39.7124,39.6555,39.7124,45900.0
2014-12-17 12:10:00,48.88,48.88,48.81,48.82,23800.0,39.7124,39.7124,39.6555,39.6636,23800.0
2014-12-17 12:15:00,48.82,48.85,48.81,48.83,16800.0,39.6636,39.688,39.6555,39.6717,16800.0
2014-12-17 12:20:00,48.82,48.83,48.72,48.72,18200.0,39.6636,39.6717,39.5824,39.5824,18200.0
2014-12-17 12:25:00,48.71,48.71,48.62,48.63,30000.0,39.5742,39.5742,39.5011,39.5093,30000.0
2014-12-17 12:30:00,48.62,48.69,48.61,48.67,13900.0,39.5011,39.558,39.493,39.5418,13900.0
2014-12-17 12:35:00,48.67,48.68,48.61,48.64,15600.0,39.5418,39.5499,39.493,39.5174,15600.0
2014-12-17 12:40:00,48.64,48.64,48.6,48.61,14300.0,39.5174,39.5174,39.4849,39.493,14300.0
2014-12-17 12:45:00,48.62,48.67,48.6,48.67,15900.0,39.5011,39.5418,39.4849,39.5418,15900.0
2014-12-17 12:50:00,48.67,48.74,48.67,48.7,15900.0,39.5418,39.5986,39.5418,39.5661,15900.0
2014-12-17 12:55:00,48.7,48.72,48.68,48.7,13900.0,39.5661,39.5824,39.5499,39.5661,13900.0
2014-12-17 13:00:00,48.7,48.73,48.69,48.72,10900.0,39.5661,39.5905,39.558,39.5824,10900.0
2014-12-17 13:05:00,48.72,48.76,48.7,48.75,14500.0,39.5824,39.6149,39.5661,39.6067,14500.0
2014-12-17 13:10:00,48.74,48.75,48.72,48.72,8900.0,39.5986,39.6067,39.5824,39.5824,8900.0
2014-12-17 13:15:00,48.73,48.78,48.72,48.78,18800.0,39.5905,39.6311,39.5824,39.6311,18800.0
2014-12-17 13:20:00,48.79,48.81,48.75,48.75,9100.0,39.6392,39.6555,39.6067,39.6067,9100.0
2014-12-17 13:25:00,48.75,48.76,48.73,48.76,14900.0,39.6067,39.6149,39.5905,39.6149,14900.0
2014-12-17 13:30:00,48.76,48.83,48.76,48.82,8700.0,39.6149,39.6717,39.6149,39.6636,8700.0
2014-12-17 13:35:00,48.83,48.84,48.78,48.78,19200.0,39.6717,39.6799,39.6311,39.6311,19200.0
2014-12-17 13:40:00,48.79,48.86,48.78,48.86,15800.0,39.6392,39.6961,39.6311,39.6961,15800.0
2014-12-17 13:45:00,48.86,48.86,48.78,48.82,18600.0,39.6961,39.6961,39.6311,39.6636,18600.0
2014-12-17 13:50:00,48.82,49.01,48.8,49.0,96300.0,39.6636,39.818,39.6474,39.8099,96300.0
2014-12-17 13:55:00,48.99,49.21,48.96,49.17,142500.0,39.8017,39.9805,39.7774,39.948,142500.0
2014-12-17 14:00:00,49.17,49.49,49.12,49.38,72900.0,39.948,40.208,39.9074,40.1186,72900.0
2014-12-17 14:05:00,49.36,49.43,49.18,49.23,102800.0,40.1023,40.1592,39.9561,39.9967,102800.0
2014-12-17 14:10:00,49.24,49.38,49.21,49.32,29300.0,40.0048,40.1186,39.9805,40.0698,29300.0
2014-12-17 14:15:00,49.33,49.42,49.32,49.4,48700.0,40.078,40.1511,40.0698,40.1348,48700.0
2014-12-17 14:20:00,49.4,49.51,49.32,49.48,84000.0,40.1348,40.2242,40.0698,40.1998,84000.0
2014-12-17 14:25:00,49.48,49.52,49.44,49.5,60900.0,40.1998,40.2323,40.1673,40.2161,60900.0
2014-12-17 14:30:00,49.49,49.51,49.45,49.48,77200.0,40.208,40.2242,40.1755,40.1998,77200.0
2014-12-17 14:35:00,49.49,49.52,49.47,49.51,39600.0,40.208,40.2323,40.1917,40.2242,39600.0
2014-12-17 14:40:00,49.5,49.51,49.37,49.48,119600.0,40.2161,40.2242,40.1105,40.1998,119600.0
2014-12-17 14:45:00,49.48,49.5,49.4,49.41,106500.0,40.1998,40.2161,40.1348,40.143,106500.0
2014-12-17 14:50:00,49.41,49.42,49.34,49.42,39200.0,40.143,40.1511,40.0861,40.1511,39200.0
2014-12-17 14:55:00,49.42,49.43,49.25,49.31,30700.0,40.1511,40.1592,40.013,40.0617,30700.0
2014-12-17 15:00:00,49.32,49.32,49.22,49.27,51900.0,40.0698,40.0698,39.9886,40.0292,51900.0
2014-12-17 15:05:00,49.26,49.34,49.25,49.31,33400.0,40.0211,40.0861,40.013,40.0617,33400.0
2014-12-17 15:10:00,49.32,49.36,49.28,49.35,28200.0,40.0698,40.1023,40.0373,40.0942,28200.0
2014-12-17 15:15:00,49.36,49.43,49.33,49.43,33900.0,40.1023,40.1592,40.078,40.1592,33900.0
2014-12-17 15:20:00,49.42,49.42,49.33,49.36,40100.0,40.1511,40.1511,40.078,40.1023,40100.0
2014-12-17 15:25:00,49.37,49.52,49.36,49.51,36700.0,40.1105,40.2323,40.1023,40.2242,36700.0
2014-12-17 15:30:00,49.5,49.55,49.46,49.48,45500.0,40.2161,40.2567,40.1836,40.1998,45500.0
2014-12-17 15:35:00,49.48,49.52,49.43,49.52,45100.0,40.1998,40.2323,40.1592,40.2323,45100.0
2014-12-17 15:40:00,49.51,49.58,49.51,49.53,57500.0,40.2242,40.2811,40.2242,40.2405,57500.0
2014-12-17 15:45:00,49.53,49.58,49.5,49.51,69100.0,40.2405,40.2811,40.2161,40.2242,69100.0
2014-12-17 15:50:00,49.51,49.53,49.48,49.5,91500.0,40.2242,40.2405,40.1998,40.2161,91500.0
2014-12-17 15:55:00,49.5,49.55,49.5,49.54,110400.0,40.2161,40.2567,40.2161,40.2486,110400.0
2014-12-18 09:30:00,50.0,50.15,49.92,50.04,126100.0,40.6223,40.7442,40.5573,40.6548,126100.0
2014-12-18 09:35:00,50.03,50.24,50.02,50.23,23300.0,40.6467,40.8173,40.6386,40.8092,23300.0
2014-12-18 09:40:00,50.24,50.36,50.23,50.36,60100.0,40.8173,40.9148,40.8092,40.9148,60100.0
2014-12-18 09:45:00,50.37,50.37,50.24,50.25,22800.0,40.9229,40.9229,40.8173,40.8254,22800.0
2014-12-18 09:50:00,50.28,50.34,50.27,50.34,9700.0,40.8498,40.8985,40.8417,40.8985,9700.0
2014-12-18 09:55:00,50.35,50.49,50.34,50.49,32700.0,40.9067,41.0204,40.8985,41.0204,32700.0
2014-12-18 10:00:00,50.48,50.48,50.36,50.39,34000.0,41.0123,41.0123,40.9148,40.9392,34000.0
2014-12-18 10:05:00,50.38,50.46,50.28,50.44,29900.0,40.931,40.996,40.8498,40.9798,29900.0
2014-12-18 10:10:00,50.42,50.52,50.42,50.5,70200.0,40.9635,41.0448,40.9635,41.0285,70200.0
2014-12-18 10:15:00,50.48,50.59,50.46,50.54,40500.0,41.0123,41.1016,40.996,41.061,40500.0
2014-12-18 10:20:00,50.55,50.55,50.49,50.5,25100.0,41.0691,41.0691,41.0204,41.0285,25100.0
2014-12-18 10:25:00,50.49,50.53,50.48,50.53,23300.0,41.0204,41.0529,41.0123,41.0529,23300.0
2014-12-18 10:30:00,50.54,50.6,50.53,50.58,31000.0,41.061,41.1098,41.0529,41.0935,31000.0
2014-12-18 10:35:00,50.58,50.6,50.55,50.56,19600.0,41.0935,41.1098,41.0691,41.0773,19600.0
2014-12-18 10:40:00,50.56,50.59,50.51,50.58,38000.0,41.0773,41.1016,41.0367,41.0935,38000.0
2014-12-18 10:45:00,50.58,50.59,50.55,50.56,17300.0,41.0935,41.1016,41.0691,41.0773,17300.0
2014-12-18 10:50:00,50.56,50.56,50.51,50.53,19900.0,41.0773,41.0773,41.0367,41.0529,19900.0
2014-12-18 10:55:00,50.52,50.54,50.51,50.51,18700.0,41.0448,41.061,41.0367,41.0367,18700.0
2014-12-18 11:00:00,50.52,50.52,50.47,50.51,34500.0,41.0448,41.0448,41.0042,41.0367,34500.0
2014-12-18 11:05:00,50.51,50.52,50.47,50.5,23400.0,41.0367,41.0448,41.0042,41.0285,23400.0
2014-12-18 11:10:00,50.5,50.52,50.48,50.5,22100.0,41.0285,41.0448,41.0123,41.0285,22100.0
2014-12-18 11:15:00,50.5,50.54,50.5,50.52,34900.0,41.0285,41.061,41.0285,41.0448,34900.0
2014-12-18 11:20:00,50.52,50.55,50.51,50.51,27900.0,41.0448,41.0691,41.0367,41.0367,27900.0
2014-12-18 11:25:00,50.5,50.54,50.45,50.46,16900.0,41.0285,41.061,40.9879,40.996,16900.0
2014-12-18 11:30:00,50.46,50.54,50.46,50.53,16400.0,40.996,41.061,40.996,41.0529,16400.0
2014-12-18 11:35:00,50.54,50.57,50.51,50.54,19300.0,41.061,41.0854,41.0367,41.061,19300.0
2014-12-18 11:40:00,50.53,50.54,50.47,50.47,16200.0,41.0529,41.061,41.0042,41.0042,16200.0
2014-12-18 11:45:00,50.47,50.51,50.46,50.51,15800.0,41.0042,41.0367,40.996,41.0367,15800.0
2014-12-18 11:50:00,50.52,50.58,50.49,50.58,12600.0,41.0448,41.0935,41.0204,41.0935,12600.0
2014-12-18 11:55:00,50.57,50.58,50.55,50.58,9600.0,41.0854,41.0935,41.0691,41.0935,9600.0
2014-12-18 12:00:00,50.56,50.57,50.51,50.55,14600.0,41.0773,41.0854,41.0367,41.0691,14600.0
2014-12-18 12:05:00,50.55,50.58,50.55,50.56,8800.0,41.0691,41.0935,41.0691,41.0773,8800.0
2014-12-18 12:10:00,50.57,50.57,50.52,50.54,14400.0,41.0854,41.0854,41.0448,41.061,14400.0
2014-12-18 12:15:00,50.54,50.55,50.53,50.54,8400.0,41.061,41.0691,41.0529,41.061,8400.0
2014-12-18 12:20:00,50.54,50.54,50.49,50.53,12200.0,41.061,41.061,41.0204,41.0529,12200.0
2014-12-18 12:25:00,50.52,50.55,50.51,50.54,8200.0,41.0448,41.0691,41.0367,41.061,8200.0
2014-12-18 12:30:00,50.54,50.56,50.53,50.56,13400.0,41.061,41.0773,41.0529,41.0773,13400.0
2014-12-18 12:35:00,50.56,50.57,50.55,50.56,8900.0,41.0773,41.0854,41.0691,41.0773,8900.0
2014-12-18 12:40:00,50.55,50.57,50.55,50.55,11700.0,41.0691,41.0854,41.0691,41.0691,11700.0
2014-12-18 12:45:00,50.55,50.6,50.55,50.59,12200.0,41.0691,41.1098,41.0691,41.1016,12200.0
2014-12-18 12:50:00,50.59,50.6,50.58,50.6,8800.0,41.1016,41.1098,41.0935,41.1098,8800.0
2014-12-18 12:55:00,50.59,50.6,50.57,50.57,16500.0,41.1016,41.1098,41.0854,41.0854,16500.0
2014-12-18 13:00:00,50.57,50.6,50.57,50.59,26600.0,41.0854,41.1098,41.0854,41.1016,26600.0
2014-12-18 13:05:00,50.6,50.6,50.57,50.6,38500.0,41.1098,41.1098,41.0854,41.1098,38500.0
2014-12-18 13:10:00,50.61,50.62,50.58,50.58,17900.0,41.1179,41.126,41.0935,41.0935,17900.0
2014-12-18 13:15:00,50.58,50.59,50.55,50.57,17900.0,41.0935,41.1016,41.0691,41.0854,17900.0
2014-12-18 13:20:00,50.56,50.61,50.56,50.59,14600.0,41.0773,41.1179,41.0773,41.1016,14600.0
2014-12-18 13:25:00,50.59,50.63,50.58,50.61,30900.0,41.1016,41.1341,41.0935,41.1179,30900.0
2014-12-18 13:30:00,50.63,50.65,50.61,50.64,7400.0,41.1341,41.1504,41.1179,41.1423,7400.0
2014-12-18 13:35:00,50.64,50.65,50.58,50.59,13000.0,41.1423,41.1504,41.0935,41.1016,13000.0
2014-12-18 13:40:00,50.59,50.61,50.58,50.6,44600.0,41.1016,41.1179,41.0935,41.1098,44600.0
2014-12-18 13:45:00,50.6,50.61,50.59,50.61,11900.0,41.1098,41.1179,41.1016,41.1179,11900.0
2014-12-18 13:50:00,50.61,50.62,50.59,50.61,9500.0,41.1179,41.126,41.1016,41.1179,9500.0
2014-12-18 13:55:00,50.61,50.61,50.58,50.6,17100.0,41.1179,41.1179,41.0935,41.1098,17100.0
2014-12-18 14:00:00,50.59,50.64,50.59,50.64,21700.0,41.1016,41.1423,41.1016,41.1423,21700.0
2014-12-18 14:05:00,50.63,50.64,50.62,50.63,9900.0,41.1341,41.1423,41.126,41.1341,9900.0
2014-12-18 14:10:00,50.63,50.64,50.61,50.63,16200.0,41.1341,41.1423,41.1179,41.1341,16200.0
2014-12-18 14:15:00,50.63,50.69,50.62,50.69,16300.0,41.1341,41.1829,41.126,41.1829,16300.0
2014-12-18 14:20:00,50.68,50.69,50.64,50.65,13000.0,41.1748,41.1829,41.1423,41.1504,13000.0
2014-12-18 14:25:00,50.64,50.67,50.61,50.61,16100.0,41.1423,41.1666,41.1179,41.1179,16100.0
2014-12-18 14:30:00,50.61,50.65,50.57,50.65,20900.0,41.1179,41.1504,41.0854,41.1504,20900.0
2014-12-18 14:35:00,50.65,50.68,50.63,50.68,11300.0,41.1504,41.1748,41.1341,41.1748,11300.0
2014-12-18 14:40:00,50.67,50.67,50.62,50.62,9600.0,41.1666,41.1666,41.126,41.126,9600.0
2014-12-18 14:45:00,50.62,50.64,50.56,50.56,19900.0,41.126,41.1423,41.0773,41.0773,19900.0
2014-12-18 14:50:00,50.57,50.59,50.55,50.58,19800.0,41.0854,41.1016,41.0691,41.0935,19800.0
2014-12-18 14:55:00,50.58,50.61,50.55,50.58,26800.0,41.0935,41.1179,41.0691,41.0935,26800.0
2014-12-18 15:00:00,50.57,50.62,50.57,50.6,33300.0,41.0854,41.126,41.0854,41.1098,33300.0
2014-12-18 15:05:00,50.6,50.66,50.59,50.61,59200.0,41.1098,41.1585,41.1016,41.1179,59200.0
2014-12-18 15:10:00,50.61,50.64,50.6,50.63,27100.0,41.1179,41.1423,41.1098,41.1341,27100.0
2014-12-18 15:15:00,50.63,50.66,50.61,50.64,20900.0,41.1341,41.1585,41.1179,41.1423,20900.0
2014-12-18 15:20:00,50.63,50.66,50.62,50.66,19800.0,41.1341,41.1585,41.126,41.1585,19800.0
2014-12-18 15:25:00,50.66,50.7,50.65,50.7,20200.0,41.1585,41.191,41.1504,41.191,20200.0
2014-12-18 15:30:00,50.7,50.75,50.69,50.73,63100.0,41.191,41.2316,41.1829,41.2154,63100.0
2014-12-18 15:35:00,50.74,50.75,50.71,50.71,34800.0,41.2235,41.2316,41.1991,41.1991,34800.0
2014-12-18 15:40:00,50.71,50.74,50.69,50.69,38200.0,41.1991,41.2235,41.1829,41.1829,38200.0
2014-12-18 15:45:00,50.7,50.75,50.69,50.74,66600.0,41.191,41.2316,41.1829,41.2235,66600.0
2014-12-18 15:50:00,50.75,50.8,50.75,50.77,86400.0,41.2316,41.2723,41.2316,41.2479,86400.0
2014-12-18 15:55:00,50.77,50.85,50.77,50.85,172900.0,41.2479,41.3129,41.2479,41.3129,172900.0
2014-12-19 09:30:00,51.09,51.12,50.98,51.09,666200.0,41.5079,41.5322,41.4185,41.5079,666200.0
2014-12-19 09:35:00,51.1,51.12,51.0,51.0,26900.0,41.516,41.5322,41.4347,41.4347,26900.0
2014-12-19 09:40:00,51.0,51.0,50.9,50.92,17200.0,41.4347,41.4347,41.3535,41.3698,17200.0
2014-12-19 09:45:00,50.91,50.96,50.88,50.96,9900.0,41.3616,41.4023,41.3373,41.4023,9900.0
2014-12-19 09:50:00,50.97,51.01,50.91,50.96,20000.0,41.4104,41.4429,41.3616,41.4023,20000.0
2014-12-19 09:55:00,50.97,51.02,50.93,50.99,17600.0,41.4104,41.451,41.3779,41.4266,17600.0
2014-12-19 10:00:00,50.99,51.13,50.99,51.12,16600.0,41.4266,41.5404,41.4266,41.5322,16600.0
2014-12-19 10:05:00,51.12,51.14,51.09,51.1,17600.0,41.5322,41.5485,41.5079,41.516,17600.0
2014-12-19 10:10:00,51.1,51.1,51.01,51.08,19400.0,41.516,41.516,41.4429,41.4997,19400.0
2014-12-19 10:15:00,51.07,51.09,50.91,50.91,27200.0,41.4916,41.5079,41.3616,41.3616,27200.0
2014-12-19 10:20:00,50.91,50.96,50.87,50.95,11000.0,41.3616,41.4023,41.3291,41.3941,11000.0
2014-12-19 10:25:00,50.95,50.95,50.87,50.91,14400.0,41.3941,41.3941,41.3291,41.3616,14400.0
2014-12-19 10:30:00,50.91,50.92,50.81,50.82,23100.0,41.3616,41.3698,41.2804,41.2885,23100.0
2014-12-19 10:35:00,50.83,50.84,50.75,50.75,17700.0,41.2966,41.3048,41.2316,41.2316,17700.0
2014-12-19 10:40:00,50.75,50.8,50.75,50.78,11600.0,41.2316,41.2723,41.2316,41.256,11600.0
2014-12-19 10:45:00,50.77,50.77,50.66,50.68,17500.0,41.2479,41.2479,41.1585,41.1748,17500.0
2014-12-19 10:50:00,50.68,50.73,50.63,50.72,33200.0,41.1748,41.2154,41.1341,41.2073,33200.0
2014-12-19 10:55:00,50.72,50.77,50.71,50.76,18800.0,41.2073,41.2479,41.1991,41.2398,18800.0
2014-12-19 11:00:00,50.76,50.84,50.76,50.81,28500.0,41.2398,41.3048,41.2398,41.2804,28500.0
2014-12-19 11:05:00,50.81,50.83,50.78,50.78,17400.0,41.2804,41.2966,41.256,41.256,17400.0
2014-12-19 11:10:00,50.77,50.82,50.77,50.82,14100.0,41.2479,41.2885,41.2479,41.2885,14100.0
2014-12-19 11:15:00,50.82,50.82,50.75,50.76,11200.0,41.2885,41.2885,41.2316,41.2398,11200.0
2014-12-19 11:20:00,50.76,50.76,50.7,50.71,60200.0,41.2398,41.2398,41.191,41.1991,60200.0
2014-12-19 11:25:00,50.69,50.78,50.64,50.74,22200.0,41.1829,41.256,41.1423,41.2235,22200.0
2014-12-19 11:30:00,50.73,50.75,50.7,50.75,24600.0,41.2154,41.2316,41.191,41.2316,24600.0
2014-12-19 11:35:00,50.74,50.74,50.68,50.71,23300.0,41.2235,41.2235,41.1748,41.1991,23300.0
2014-12-19 11:40:00,50.72,50.78,50.72,50.77,13000.0,41.2073,41.256,41.2073,41.2479,13000.0
2014-12-19 11:45:00,50.76,50.77,50.69,50.69,13000.0,41.2398,41.2479,41.1829,41.1829,13000.0
2014-12-19 11:50:00,50.69,50.7,50.67,50.69,12100.0,41.1829,41.191,41.1666,41.1829,12100.0
2014-12-19 11:55:00,50.69,50.7,50.63,50.64,14600.0,41.1829,41.191,41.1341,41.1423,14600.0
2014-12-19 12:00:00,50.63,50.67,50.59,50.67,12700.0,41.1341,41.1666,41.1016,41.1666,12700.0
2014-12-19 12:05:00,50.65,50.66,50.61,50.64,12000.0,41.1504,41.1585,41.1179,41.1423,12000.0
2014-12-19 12:10:00,50.63,50.69,50.61,50.69,8500.0,41.1341,41.1829,41.1179,41.1829,8500.0
2014-12-19 12:15:00,50.69,50.72,50.68,50.7,10000.0,41.1829,41.2073,41.1748,41.191,10000.0
2014-12-19 12:20:00,50.7,50.75,50.7,50.73,17800.0,41.191,41.2316,41.191,41.2154,17800.0
2014-12-19 12:25:00,50.73,50.78,50.73,50.77,12700.0,41.2154,41.256,41.2154,41.2479,12700.0
2014-12-19 12:30:00,50.77,50.79,50.74,50.76,13000.0,41.2479,41.2641,41.2235,41.2398,13000.0
2014-12-19 12:35:00,50.76,50.79,50.73,50.75,7600.0,41.2398,41.2641,41.2154,41.2316,7600.0
2014-12-19 12:40:00,50.75,50.75,50.71,50.73,7400.0,41.2316,41.2316,41.1991,41.2154,7400.0
2014-12-19 12:45:00,50.74,50.75,50.72,50.75,8100.0,41.2235,41.2316,41.2073,41.2316,8100.0
2014-12-19 12:50:00,50.75,50.77,50.74,50.75,9500.0,41.2316,41.2479,41.2235,41.2316,9500.0
2014-12-19 12:55:00,50.75,50.75,50.71,50.72,10300.0,41.2316,41.2316,41.1991,41.2073,10300.0
2014-12-19 13:00:00,50.72,50.73,50.66,50.66,11400.0,41.2073,41.2154,41.1585,41.1585,11400.0
2014-12-19 13:05:00,50.66,50.69,50.65,50.69,9600.0,41.1585,41.1829,41.1504,41.1829,9600.0
2014-12-19 13:10:00,50.69,50.69,50.63,50.63,12500.0,41.1829,41.1829,41.1341,41.1341,12500.0
2014-12-19 13:15:00,50.63,50.65,50.62,50.64,11400.0,41.1341,41.1504,41.126,41.1423,11400.0
2014-12-19 13:20:00,50.64,50.65,50.61,50.63,20400.0,41.1423,41.1504,41.1179,41.1341,20400.0
2014-12-19 13:25:00,50.63,50.63,50.58,50.58,17200.0,41.1341,41.1341,41.0935,41.0935,17200.0
2014-12-19 13:30:00,50.58,50.6,50.54,50.54,14600.0,41.0935,41.1098,41.061,41.061,14600.0
2014-12-19 13:35:00,50.53,50.54,50.49,50.53,16400.0,41.0529,41.061,41.0204,41.0529,16400.0
2014-12-19 13:40:00,50.54,50.57,50.51,50.52,10200.0,41.061,41.0854,41.0367,41.0448,10200.0
2014-12-19 13:45:00,50.52,50.53,50.49,50.52,9000.0,41.0448,41.0529,41.0204,41.0448,9000.0
2014-12-19 13:50:00,50.51,50.59,50.51,50.59,11800.0,41.0367,41.1016,41.0367,41.1016,11800.0
2014-12-19 13:55:00,50.59,50.6,50.54,50.55,208600.0,41.1016,41.1098,41.061,41.0691,208600.0
2014-12-19 14:00:00,50.56,50.57,50.55,50.55,10900.0,41.0773,41.0854,41.0691,41.0691,10900.0
2014-12-19 14:05:00,50.54,50.63,50.54,50.63,10100.0,41.061,41.1341,41.061,41.1341,10100.0
2014-12-19 14:10:00,50.63,50.64,50.61,50.61,10900.0,41.1341,41.1423,41.1179,41.1179,10900.0
2014-12-19 14:15:00,50.61,50.62,50.58,50.59,8900.0,41.1179,41.126,41.0935,41.1016,8900.0
2014-12-19 14:20:00,50.58,50.58,50.53,50.53,5700.0,41.0935,41.0935,41.0529,41.0529,5700.0
2014-12-19 14:25:00,50.54,50.55,50.53,50.55,11600.0,41.061,41.0691,41.0529,41.0691,11600.0
2014-12-19 14:30:00,50.54,50.58,50.54,50.57,9400.0,41.061,41.0935,41.061,41.0854,9400.0
2014-12-19 14:35:00,50.58,50.59,50.55,50.58,14000.0,41.0935,41.1016,41.0691,41.0935,14000.0
2014-12-19 14:40:00,50.59,50.66,50.59,50.65,19200.0,41.1016,41.1585,41.1016,41.1504,19200.0
2014-12-19 14:45:00,50.65,50.69,50.65,50.69,13200.0,41.1504,41.1829,41.1504,41.1829,13200.0
2014-12-19 14:50:00,50.69,50.74,50.68,50.74,14300.0,41.1829,41.2235,41.1748,41.2235,14300.0
2014-12-19 14:55:00,50.75,50.79,50.74,50.79,17900.0,41.2316,41.2641,41.2235,41.2641,17900.0
2014-12-19 15:00:00,50.79,50.8,50.75,50.75,12500.0,41.2641,41.2723,41.2316,41.2316,12500.0
2014-12-19 15:05:00,50.75,50.75,50.71,50.73,27900.0,41.2316,41.2316,41.1991,41.2154,27900.0
2014-12-19 15:10:00,50.73,50.74,50.67,50.74,20900.0,41.2154,41.2235,41.1666,41.2235,20900.0
2014-12-19 15:15:00,50.74,50.74,50.69,50.71,37600.0,41.2235,41.2235,41.1829,41.1991,37600.0
2014-12-19 15:20:00,50.72,50.75,50.71,50.73,20200.0,41.2073,41.2316,41.1991,41.2154,20200.0
2014-12-19 15:25:00,50.73,50.77,50.71,50.77,14700.0,41.2154,41.2479,41.1991,41.2479,14700.0
2014-12-19 15:30:00,50.76,50.83,50.76,50.82,24500.0,41.2398,41.2966,41.2398,41.2885,24500.0
2014-12-19 15:35:00,50.82,50.9,50.82,50.86,46500.0,41.2885,41.3535,41.2885,41.321,46500.0
2014-12-19 15:40:00,50.86,50.89,50.83,50.84,40100.0,41.321,41.3454,41.2966,41.3048,40100.0
2014-12-19 15:45:00,50.83,50.83,50.74,50.75,55100.0,41.2966,41.2966,41.2235,41.2316,55100.0
2014-12-19 15:50:00,50.74,50.77,50.7,50.7,54400.0,41.2235,41.2479,41.191,41.191,54400.0
2014-12-19 15:55:00,50.7,50.8,50.7,50.77,118300.0,41.191,41.2723,41.191,41.2479,118300.0
2014-12-22 09:30:00,50.78,50.89,50.69,50.85,35700.0,41.256,41.3454,41.1829,41.3129,35700.0
2014-12-22 09:35:00,50.85,50.95,50.75,50.75,16400.0,41.3129,41.3941,41.2316,41.2316,16400.0
2014-12-22 09:40:00,50.78,50.82,50.58,50.63,14400.0,41.256,41.2885,41.0935,41.1341,14400.0
2014-12-22 09:45:00,50.61,50.67,50.61,50.67,11400.0,41.1179,41.1666,41.1179,41.1666,11400.0
2014-12-22 09:50:00,50.67,50.69,50.63,50.69,16400.0,41.1666,41.1829,41.1341,41.1829,16400.0
2014-12-22 09:55:00,50.68,50.68,50.6,50.63,8300.0,41.1748,41.1748,41.1098,41.1341,8300.0
2014-12-22 10:00:00,50.63,50.74,50.62,50.68,28100.0,41.1341,41.2235,41.126,41.1748,28100.0
2014-12-22 10:05:00,50.67,50.78,50.67,50.78,7100.0,41.1666,41.256,41.1666,41.256,7100.0
2014-12-22 10:10:00,50.77,50.89,50.76,50.88,6900.0,41.2479,41.3454,41.2398,41.3373,6900.0
2014-12-22 10:15:00,50.87,50.88,50.82,50.85,8700.0,41.3291,41.3373,41.2885,41.3129,8700.0
2014-12-22 10:20:00,50.85,50.87,50.82,50.84,8900.0,41.3129,41.3291,41.2885,41.3048,8900.0
2014-12-22 10:25:00,50.84,50.87,50.83,50.83,10200.0,41.3048,41.3291,41.2966,41.2966,10200.0
2014-12-22 10:30:00,50.84,50.86,50.8,50.82,9300.0,41.3048,41.321,41.2723,41.2885,9300.0
2014-12-22 10:35:00,50.82,50.83,50.78,50.79,19000.0,41.2885,41.2966,41.256,41.2641,19000.0
2014-12-22 10:40:00,50.79,50.79,50.71,50.72,8700.0,41.2641,41.2641,41.1991,41.2073,8700.0
2014-12-22 10:45:00,50.72,50.76,50.72,50.76,8600.0,41.2073,41.2398,41.2073,41.2398,8600.0
2014-12-22 10:50:00,50.76,50.91,50.75,50.9,15700.0,41.2398,41.3616,41.2316,41.3535,15700.0
2014-12-22 10:55:00,50.92,50.98,50.89,50.94,36100.0,41.3698,41.4185,41.3454,41.386,36100.0
2014-12-22 11:00:00,50.93,50.93,50.86,50.86,9200.0,41.3779,41.3779,41.321,41.321,9200.0
2014-12-22 11:05:00,50.86,50.9,50.83,50.87,20100.0,41.321,41.3535,41.2966,41.3291,20100.0
2014-12-22 11:10:00,50.85,50.91,50.85,50.9,10200.0,41.3129,41.3616,41.3129,41.3535,10200.0
2014-12-22 11:15:00,50.91,50.94,50.9,50.93,6200.0,41.3616,41.386,41.3535,41.3779,6200.0
2014-12-22 11:20:00,50.93,50.94,50.92,50.93,4900.0,41.3779,41.386,41.3698,41.3779,4900.0
2014-12-22 11:25:00,50.93,50.97,50.89,50.96,8900.0,41.3779,41.4104,41.3454,41.4023,8900.0
2014-12-22 11:30:00,50.95,50.96,50.93,50.94,4500.0,41.3941,41.4023,41.3779,41.386,4500.0
2014-12-22 11:35:00,50.94,50.95,50.91,50.91,7000.0,41.386,41.3941,41.3616,41.3616,7000.0
2014-12-22 11:40:00,50.91,50.94,50.9,50.91,7200.0,41.3616,41.386,41.3535,41.3616,7200.0
2014-12-22 11:45:00,50.92,50.93,50.89,50.9,4300.0,41.3698,41.3779,41.3454,41.3535,4300.0
2014-12-22 11:50:00,50.89,50.91,50.89,50.9,3200.0,41.3454,41.3616,41.3454,41.3535,3200.0
2014-12-22 11:55:00,50.9,50.91,50.88,50.9,2600.0,41.3535,41.3616,41.3373,41.3535,2600.0
2014-12-22 12:00:00,50.92,50.97,50.92,50.96,4900.0,41.3698,41.4104,41.3698,41.4023,4900.0
2014-12-22 12:05:00,50.97,50.99,50.96,50.99,6300.0,41.4104,41.4266,41.4023,41.4266,6300.0
2014-12-22 12:10:00,50.99,51.0,50.98,50.98,8400.0,41.4266,41.4347,41.4185,41.4185,8400.0
2014-12-22 12:15:00,51.0,51.0,50.96,50.97,7200.0,41.4347,41.4347,41.4023,41.4104,7200.0
2014-12-22 12:20:00,50.97,51.0,50.95,50.99,5200.0,41.4104,41.4347,41.3941,41.4266,5200.0
2014-12-22 12:25:00,51.0,51.0,50.97,50.98,4100.0,41.4347,41.4347,41.4104,41.4185,4100.0
2014-12-22 12:30:00,50.99,50.99,50.92,50.92,2800.0,41.4266,41.4266,41.3698,41.3698,2800.0
2014-12-22 12:35:00,50.92,50.93,50.9,50.92,4900.0,41.3698,41.3779,41.3535,41.3698,4900.0
2014-12-22 12:40:00,50.92,50.95,50.92,50.94,2800.0,41.3698,41.3941,41.3698,41.386,2800.0
2014-12-22 12:45:00,50.95,51.0,50.95,51.0,5500.0,41.3941,41.4347,41.3941,41.4347,5500.0
2014-12-22 12:50:00,51.0,51.01,50.97,50.97,8300.0,41.4347,41.4429,41.4104,41.4104,8300.0
2014-12-22 12:55:00,50.97,51.0,50.97,50.99,5600.0,41.4104,41.4347,41.4104,41.4266,5600.0
2014-12-22 13:00:00,50.99,51.01,50.98,50.98,7200.0,41.4266,41.4429,41.4185,41.4185,7200.0
2014-12-22 13:05:00,50.99,51.0,50.95,50.96,8500.0,41.4266,41.4347,41.3941,41.4023,8500.0
2014-12-22 13:10:00,50.98,51.04,50.97,51.01,20400.0,41.4185,41.4672,41.4104,41.4429,20400.0
2014-12-22 13:15:00,51.02,51.03,51.01,51.02,8000.0,41.451,41.4591,41.4429,41.451,8000.0
2014-12-22 13:20:00,51.02,51.04,51.01,51.03,4400.0,41.451,41.4672,41.4429,41.4591,4400.0
2014-12-22 13:25:00,51.03,51.05,51.02,51.04,5400.0,41.4591,41.4754,41.451,41.4672,5400.0
2014-12-22 13:30:00,51.04,51.05,51.01,51.02,7100.0,41.4672,41.4754,41.4429,41.451,7100.0
2014-12-22 13:35:00,51.02,51.05,51.02,51.03,6400.0,41.451,41.4754,41.451,41.4591,6400.0
2014-12-22 13:40:00,51.03,51.07,51.03,51.05,8200.0,41.4591,41.4916,41.4591,41.4754,8200.0
2014-12-22 13:45:00,51.05,51.05,51.0,51.01,7300.0,41.4754,41.4754,41.4347,41.4429,7300.0
2014-12-22 13:50:00,51.01,51.01,50.97,50.98,4400.0,41.4429,41.4429,41.4104,41.4185,4400.0
2014-12-22 13:55:00,50.96,50.97,50.93,50.94,12100.0,41.4023,41.4104,41.3779,41.386,12100.0
2014-12-22 14:00:00,50.96,50.97,50.95,50.96,6200.0,41.4023,41.4104,41.3941,41.4023,6200.0
2014-12-22 14:05:00,50.96,51.02,50.96,51.02,17700.0,41.4023,41.451,41.4023,41.451,17700.0
2014-12-22 14:10:00,51.02,51.03,50.99,51.03,5000.0,41.451,41.4591,41.4266,41.4591,5000.0
2014-12-22 14:15:00,51.03,51.07,51.03,51.04,6100.0,41.4591,41.4916,41.4591,41.4672,6100.0
2014-12-22 14:20:00,51.05,51.05,51.01,51.02,4200.0,41.4754,41.4754,41.4429,41.451,4200.0
2014-12-22 14:25:00,51.02,51.04,51.01,51.04,5900.0,41.451,41.4672,41.4429,41.4672,5900.0
2014-12-22 14:30:00,51.03,51.05,51.0,51.04,20200.0,41.4591,41.4754,41.4347,41.4672,20200.0
2014-12-22 14:35:00,51.04,51.04,51.01,51.02,4300.0,41.4672,41.4672,41.4429,41.451,4300.0
2014-12-22 14:40:00,51.02,51.05,51.01,51.05,7700.0,41.451,41.4754,41.4429,41.4754,7700.0
2014-12-22 14:45:00,51.05,51.06,51.04,51.04,18200.0,41.4754,41.4835,41.4672,41.4672,18200.0
2014-12-22 14:50:00,51.03,51.05,51.03,51.04,4700.0,41.4591,41.4754,41.4591,41.4672,4700.0
2014-12-22 14:55:00,51.04,51.07,51.02,51.07,10400.0,41.4672,41.4916,41.451,41.4916,10400.0
2014-12-22 15:00:00,51.07,51.11,51.06,51.08,16900.0,41.4916,41.5241,41.4835,41.4997,16900.0
2014-12-22 15:05:00,51.07,51.09,51.06,51.07,14100.0,41.4916,41.5079,41.4835,41.4916,14100.0
2014-12-22 15:10:00,51.07,51.09,51.07,51.08,10700.0,41.4916,41.5079,41.4916,41.4997,10700.0
2014-12-22 15:15:00,51.08,51.1,51.06,51.07,19000.0,41.4997,41.516,41.4835,41.4916,19000.0
2014-12-22 15:20:00,51.08,51.09,51.07,51.08,28100.0,41.4997,41.5079,41.4916,41.4997,28100.0
2014-12-22 15:25:00,51.08,51.09,51.07,51.09,8200.0,41.4997,41.5079,41.4916,41.5079,8200.0
2014-12-22 15:30:00,51.09,51.13,51.08,51.11,17100.0,41.5079,41.5404,41.4997,41.5241,17100.0
2014-12-22 15:35:00,51.12,51.13,51.1,51.1,19700.0,41.5322,41.5404,41.516,41.516,19700.0
2014-12-22 15:40:00,51.1,51.14,51.1,51.11,32800.0,41.516,41.5485,41.516,41.5241,32800.0
2014-12-22 15:45:00,51.11,51.15,51.09,51.12,44500.0,41.5241,41.5566,41.5079,41.5322,44500.0
2014-12-22 15:50:00,51.11,51.12,51.06,51.08,41100.0,41.5241,41.5322,41.4835,41.4997,41100.0
2014-12-22 15:55:00,51.08,51.13,51.06,51.13,42700.0,41.4997,41.5404,41.4835,41.5404,42700.0
2014-12-23 09:30:00,51.18,51.23,51.06,51.14,25500.0,41.581,41.6216,41.4835,41.5485,25500.0
2014-12-23 09:35:00,51.11,51.12,51.04,51.05,6400.0,41.5241,41.5322,41.4672,41.4754,6400.0
2014-12-23 09:40:00,51.09,51.13,51.07,51.07,11900.0,41.5079,41.5404,41.4916,41.4916,11900.0
2014-12-23 09:45:00,51.08,51.13,51.07,51.13,7300.0,41.4997,41.5404,41.4916,41.5404,7300.0
2014-12-23 09:50:00,51.13,51.15,51.1,51.12,9500.0,41.5404,41.5566,41.516,41.5322,9500.0
2014-12-23 09:55:00,51.13,51.18,51.1,51.16,17200.0,41.5404,41.581,41.516,41.5647,17200.0
2014-12-23 10:00:00,51.15,51.21,51.13,51.2,16500.0,41.5566,41.6054,41.5404,41.5972,16500.0
2014-12-23 10:05:00,51.2,51.21,51.16,51.16,15800.0,41.5972,41.6054,41.5647,41.5647,15800.0
2014-12-23 10:10:00,51.16,51.2,51.15,51.15,15300.0,41.5647,41.5972,41.5566,41.5566,15300.0
2014-12-23 10:15:00,51.14,51.2,51.13,51.2,11700.0,41.5485,41.5972,41.5404,41.5972,11700.0
2014-12-23 10:20:00,51.21,51.21,51.16,51.2,9600.0,41.6054,41.6054,41.5647,41.5972,9600.0
2014-12-23 10:25:00,51.2,51.23,51.19,51.22,16200.0,41.5972,41.6216,41.5891,41.6135,16200.0
2014-12-23 10:30:00,51.22,51.3,51.21,51.3,14000.0,41.6135,41.6785,41.6054,41.6785,14000.0
2014-12-23 10:35:00,51.29,51.31,51.24,51.24,7400.0,41.6704,41.6866,41.6297,41.6297,7400.0
2014-12-23 10:40:00,51.24,51.28,51.24,51.27,13800.0,41.6297,41.6622,41.6297,41.6541,13800.0
2014-12-23 10:45:00,51.27,51.27,51.21,51.26,13400.0,41.6541,41.6541,41.6054,41.646,13400.0
2014-12-23 10:50:00,51.27,51.29,51.26,51.28,15600.0,41.6541,41.6704,41.646,41.6622,15600.0
2014-12-23 10:55:00,51.27,51.32,51.26,51.32,14100.0,41.6541,41.6947,41.646,41.6947,14100.0
2014-12-23 11:00:00,51.32,51.32,51.28,51.3,11700.0,41.6947,41.6947,41.6622,41.6785,11700.0
2014-12-23 11:05:00,51.3,51.3,51.27,51.28,11800.0,41.6785,41.6785,41.6541,41.6622,11800.0
2014-12-23 11:10:00,51.27,51.3,51.27,51.3,4300.0,41.6541,41.6785,41.6541,41.6785,4300.0
2014-12-23 11:15:00,51.29,51.3,51.27,51.3,9200.0,41.6704,41.6785,41.6541,41.6785,9200.0
2014-12-23 11:20:00,51.29,51.3,51.25,51.25,11000.0,41.6704,41.6785,41.6379,41.6379,11000.0
2014-12-23 11:25:00,51.25,51.26,51.24,51.25,7400.0,41.6379,41.646,41.6297,41.6379,7400.0
2014-12-23 11:30:00,51.23,51.3,51.23,51.29,4000.0,41.6216,41.6785,41.6216,41.6704,4000.0
2014-12-23 11:35:00,51.3,51.3,51.29,51.3,11400.0,41.6785,41.6785,41.6704,41.6785,11400.0
2014-12-23 11:40:00,51.3,51.34,51.29,51.33,11300.0,41.6785,41.711,41.6704,41.7029,11300.0
2014-12-23 11:45:00,51.32,51.36,51.32,51.36,7200.0,41.6947,41.7272,41.6947,41.7272,7200.0
2014-12-23 11:50:00,51.36,51.38,51.33,51.33,6700.0,41.7272,41.7435,41.7029,41.7029,6700.0
2014-12-23 11:55:00,51.33,51.36,51.33,51.34,3300.0,41.7029,41.7272,41.7029,41.711,3300.0
2014-12-23 12:00:00,51.34,51.37,51.34,51.37,6400.0,41.711,41.7354,41.711,41.7354,6400.0
2014-12-23 12:05:00,51.37,51.39,51.36,51.37,3300.0,41.7354,41.7516,41.7272,41.7354,3300.0
2014-12-23 12:10:00,51.38,51.38,51.36,51.37,3400.0,41.7435,41.7435,41.7272,41.7354,3400.0
2014-12-23 12:15:00,51.36,51.38,51.35,51.38,5100.0,41.7272,41.7435,41.7191,41.7435,5100.0
2014-12-23 12:20:00,51.38,51.39,51.36,51.39,3900.0,41.7435,41.7516,41.7272,41.7516,3900.0
2014-12-23 12:25:00,51.39,51.39,51.36,51.37,5400.0,41.7516,41.7516,41.7272,41.7354,5400.0
2014-12-23 12:30:00,51.37,51.41,51.36,51.41,4000.0,41.7354,41.7679,41.7272,41.7679,4000.0
2014-12-23 12:35:00,51.4,51.44,51.4,51.44,3200.0,41.7597,41.7922,41.7597,41.7922,3200.0
2014-12-23 12:40:00,51.45,51.46,51.43,51.44,6400.0,41.8004,41.8085,41.7841,41.7922,6400.0
2014-12-23 12:45:00,51.45,51.47,51.44,51.47,4500.0,41.8004,41.8166,41.7922,41.8166,4500.0
2014-12-23 12:50:00,51.45,51.49,51.45,51.48,3300.0,41.8004,41.8328,41.8004,41.8247,3300.0
2014-12-23 12:55:00,51.49,51.49,51.46,51.47,14100.0,41.8328,41.8328,41.8085,41.8166,14100.0
2014-12-23 13:00:00,51.48,51.48,51.46,51.46,4100.0,41.8247,41.8247,41.8085,41.8085,4100.0
2014-12-23 13:05:00,51.46,51.46,51.45,51.45,2600.0,41.8085,41.8085,41.8004,41.8004,2600.0
2014-12-23 13:10:00,51.45,51.48,51.44,51.48,5200.0,41.8004,41.8247,41.7922,41.8247,5200.0
2014-12-23 13:15:00,51.47,51.47,51.43,51.44,6500.0,41.8166,41.8166,41.7841,41.7922,6500.0
2014-12-23 13:20:00,51.43,51.44,51.41,51.42,6100.0,41.7841,41.7922,41.7679,41.776,6100.0
2014-12-23 13:25:00,51.41,51.43,51.4,51.42,5400.0,41.7679,41.7841,41.7597,41.776,5400.0
2014-12-23 13:30:00,51.4,51.41,51.38,51.38,15400.0,41.7597,41.7679,41.7435,41.7435,15400.0
2014-12-23 13:35:00,51.38,51.39,51.37,51.37,8800.0,41.7435,41.7516,41.7354,41.7354,8800.0
2014-12-23 13:40:00,51.37,51.4,51.37,51.4,10800.0,41.7354,41.7597,41.7354,41.7597,10800.0
2014-12-23 13:45:00,51.4,51.4,51.3,51.33,67300.0,41.7597,41.7597,41.6785,41.7029,67300.0
2014-12-23 13:50:00,51.33,51.34,51.32,51.33,5500.0,41.7029,41.711,41.6947,41.7029,5500.0
2014-12-23 13:55:00,51.33,51.33,51.3,51.3,11200.0,41.7029,41.7029,41.6785,41.6785,11200.0
2014-12-23 14:00:00,51.3,51.32,51.28,51.29,6000.0,41.6785,41.6947,41.6622,41.6704,6000.0
2014-12-23 14:05:00,51.29,51.29,51.25,51.25,28000.0,41.6704,41.6704,41.6379,41.6379,28000.0
2014-12-23 14:10:00,51.25,51.25,51.2,51.22,64500.0,41.6379,41.6379,41.5972,41.6135,64500.0
2014-12-23 14:15:00,51.22,51.22,51.19,51.19,13600.0,41.6135,41.6135,41.5891,41.5891,13600.0
2014-12-23 14:20:00,51.19,51.21,51.16,51.16,19300.0,41.5891,41.6054,41.5647,41.5647,19300.0
2014-12-23 14:25:00,51.16,51.21,51.16,51.21,27000.0,41.5647,41.6054,41.5647,41.6054,27000.0
2014-12-23 14:30:00,51.21,51.25,51.21,51.21,13200.0,41.6054,41.6379,41.6054,41.6054,13200.0
2014-12-23 14:35:00,51.21,51.24,51.21,51.23,14700.0,41.6054,41.6297,41.6054,41.6216,14700.0
2014-12-23 14:40:00,51.23,51.3,51.23,51.29,11100.0,41.6216,41.6785,41.6216,41.6704,11100.0
2014-12-23 14:45:00,51.29,51.3,51.24,51.28,76800.0,41.6704,41.6785,41.6297,41.6622,76800.0
2014-12-23 14:50:00,51.28,51.33,51.27,51.32,17500.0,41.6622,41.7029,41.6541,41.6947,17500.0
2014-12-23 14:55:00,51.32,51.33,51.26,51.29,29900.0,41.6947,41.7029,41.646,41.6704,29900.0
2014-12-23 15:00:00,51.29,51.31,51.29,51.29,10200.0,41.6704,41.6866,41.6704,41.6704,10200.0
2014-12-23 15:05:00,51.29,51.3,51.28,51.3,6700.0,41.6704,41.6785,41.6622,41.6785,6700.0
2014-12-23 15:10:00,51.3,51.31,51.27,51.28,6600.0,41.6785,41.6866,41.6541,41.6622,6600.0
2014-12-23 15:15:00,51.28,51.3,51.28,51.29,6800.0,41.6622,41.6785,41.6622,41.6704,6800.0
2014-12-23 15:20:00,51.3,51.3,51.22,51.25,35700.0,41.6785,41.6785,41.6135,41.6379,35700.0
2014-12-23 15:25:00,51.25,51.31,51.25,51.3,25600.0,41.6379,41.6866,41.6379,41.6785,25600.0
2014-12-23 15:30:00,51.3,51.3,51.27,51.28,12600.0,41.6785,41.6785,41.6541,41.6622,12600.0
2014-12-23 15:35:00,51.28,51.3,51.27,51.28,17400.0,41.6622,41.6785,41.6541,41.6622,17400.0
2014-12-23 15:40:00,51.28,51.29,51.26,51.28,10800.0,41.6622,41.6704,41.646,41.6622,10800.0
2014-12-23 15:45:00,51.27,51.28,51.22,51.25,40300.0,41.6541,41.6622,41.6135,41.6379,40300.0
2014-12-23 15:50:00,51.24,51.26,51.24,51.26,29900.0,41.6297,41.646,41.6297,41.646,29900.0
2014-12-23 15:55:00,51.25,51.26,51.21,51.22,81200.0,41.6379,41.646,41.6054,41.6135,81200.0
2014-12-24 09:30:00,51.4,51.4,51.19,51.19,18500.0,41.7597,41.7597,41.5891,41.5891,18500.0
2014-12-24 09:35:00,51.21,51.33,51.19,51.2,5400.0,41.6054,41.7029,41.5891,41.5972,5400.0
2014-12-24 09:40:00,51.2,51.29,51.19,51.25,4200.0,41.5972,41.6704,41.5891,41.6379,4200.0
2014-12-24 09:45:00,51.24,51.29,51.21,51.26,5500.0,41.6297,41.6704,41.6054,41.646,5500.0
2014-12-24 09:50:00,51.26,51.26,51.18,51.22,3900.0,41.646,41.646,41.581,41.6135,3900.0
2014-12-24 09:55:00,51.23,51.23,51.14,51.19,7200.0,41.6216,41.6216,41.5485,41.5891,7200.0
2014-12-24 10:00:00,51.22,51.24,51.14,51.15,6300.0,41.6135,41.6297,41.5485,41.5566,6300.0
2014-12-24 10:05:00,51.16,51.18,51.11,51.11,9300.0,41.5647,41.581,41.5241,41.5241,9300.0
2014-12-24 10:10:00,51.11,51.13,51.05,51.08,9500.0,41.5241,41.5404,41.4754,41.4997,9500.0
2014-12-24 10:15:00,51.08,51.17,51.07,51.16,5500.0,41.4997,41.5729,41.4916,41.5647,5500.0
2014-12-24 10:20:00,51.16,51.24,51.15,51.21,8700.0,41.5647,41.6297,41.5566,41.6054,8700.0
2014-12-24 10:25:00,51.2,51.25,51.19,51.22,12400.0,41.5972,41.6379,41.5891,41.6135,12400.0
2014-12-24 10:30:00,51.21,51.26,51.21,51.23,9300.0,41.6054,41.646,41.6054,41.6216,9300.0
2014-12-24 10:35:00,51.22,51.24,51.19,51.19,8600.0,41.6135,41.6297,41.5891,41.5891,8600.0
2014-12-24 10:40:00,51.2,51.21,51.16,51.16,6000.0,41.5972,41.6054,41.5647,41.5647,6000.0
2014-12-24 10:45:00,51.16,51.16,51.12,51.15,6200.0,41.5647,41.5647,41.5322,41.5566,6200.0
2014-12-24 10:50:00,51.15,51.2,51.15,51.19,5700.0,41.5566,41.5972,41.5566,41.5891,5700.0
2014-12-24 10:55:00,51.2,51.25,51.19,51.23,3400.0,41.5972,41.6379,41.5891,41.6216,3400.0
2014-12-24 11:00:00,51.22,51.24,51.21,51.22,7000.0,41.6135,41.6297,41.6054,41.6135,7000.0
2014-12-24 11:05:00,51.23,51.26,51.22,51.25,2800.0,41.6216,41.646,41.6135,41.6379,2800.0
2014-12-24 11:10:00,51.26,51.27,51.25,51.27,5800.0,41.646,41.6541,41.6379,41.6541,5800.0
2014-12-24 11:15:00,51.26,51.28,51.25,51.27,2600.0,41.646,41.6622,41.6379,41.6541,2600.0
2014-12-24 11:20:00,51.27,51.28,51.26,51.26,4500.0,41.6541,41.6622,41.646,41.646,4500.0
2014-12-24 11:25:00,51.28,51.29,51.26,51.27,5300.0,41.6622,41.6704,41.646,41.6541,5300.0
2014-12-24 11:30:00,51.27,51.3,51.26,51.27,3200.0,41.6541,41.6785,41.646,41.6541,3200.0
2014-12-24 11:35:00,51.27,51.28,51.23,51.25,3900.0,41.6541,41.6622,41.6216,41.6379,3900.0
2014-12-24 11:40:00,51.24,51.27,51.23,51.27,6300.0,41.6297,41.6541,41.6216,41.6541,6300.0
2014-12-24 11:45:00,51.27,51.28,51.23,51.28,3400.0,41.6541,41.6622,41.6216,41.6622,3400.0
2014-12-24 11:50:00,51.29,51.3,51.28,51.28,4300.0,41.6704,41.6785,41.6622,41.6622,4300.0
2014-12-24 11:55:00,51.29,51.31,51.28,51.3,3800.0,41.6704,41.6866,41.6622,41.6785,3800.0
2014-12-24 12:00:00,51.31,51.31,51.29,51.29,2500.0,41.6866,41.6866,41.6704,41.6704,2500.0
2014-12-24 12:05:00,51.3,51.3,51.26,51.29,7900.0,41.6785,41.6785,41.646,41.6704,7900.0
2014-12-24 12:10:00,51.3,51.35,51.26,51.32,13300.0,41.6785,41.7191,41.646,41.6947,13300.0
2014-12-24 12:15:00,51.32,51.37,51.32,51.33,15400.0,41.6947,41.7354,41.6947,41.7029,15400.0
2014-12-24 12:20:00,51.34,51.35,51.3,51.3,12200.0,41.711,41.7191,41.6785,41.6785,12200.0
2014-12-24 12:25:00,51.3,51.31,51.26,51.29,7100.0,41.6785,41.6866,41.646,41.6704,7100.0
2014-12-24 12:30:00,51.29,51.3,51.26,51.28,7800.0,41.6704,41.6785,41.646,41.6622,7800.0
2014-12-24 12:35:00,51.28,51.29,51.23,51.25,8600.0,41.6622,41.6704,41.6216,41.6379,8600.0
2014-12-24 12:40:00,51.26,51.26,51.21,51.22,7700.0,41.646,41.646,41.6054,41.6135,7700.0
2014-12-24 12:45:00,51.21,51.22,51.19,51.19,13200.0,41.6054,41.6135,41.5891,41.5891,13200.0
2014-12-24 12:50:00,51.19,51.25,51.19,51.23,12100.0,41.5891,41.6379,41.5891,41.6216,12100.0
2014-12-24 12:55:00,51.22,51.25,51.15,51.18,27200.0,41.6135,41.6379,41.5566,41.581,27200.0
2014-12-26 09:30:00,51.37,51.37,51.17,51.27,11700.0,41.7354,41.7354,41.5729,41.6541,11700.0
2014-12-26 09:35:00,51.3,51.39,51.29,51.37,7600.0,41.6785,41.7516,41.6704,41.7354,7600.0
2014-12-26 09:40:00,51.36,51.36,51.31,51.31,5200.0,41.7272,41.7272,41.6866,41.6866,5200.0
2014-12-26 09:45:00,51.29,51.4,51.28,51.4,8300.0,41.6704,41.7597,41.6622,41.7597,8300.0
2014-12-26 09:50:00,51.4,51.46,51.38,51.42,8200.0,41.7597,41.8085,41.7435,41.776,8200.0
2014-12-26 09:55:00,51.4,51.43,51.4,51.43,7300.0,41.7597,41.7841,41.7597,41.7841,7300.0
2014-12-26 10:00:00,51.43,51.46,51.42,51.43,5700.0,41.7841,41.8085,41.776,41.7841,5700.0
2014-12-26 10:05:00,51.45,51.5,51.44,51.48,8200.0,41.8004,41.841,41.7922,41.8247,8200.0
2014-12-26 10:10:00,51.47,51.47,51.39,51.44,10500.0,41.8166,41.8166,41.7516,41.7922,10500.0
2014-12-26 10:15:00,51.44,51.45,51.38,51.45,61000.0,41.7922,41.8004,41.7435,41.8004,61000.0
2014-12-26 10:20:00,51.44,51.45,51.43,51.45,10300.0,41.7922,41.8004,41.7841,41.8004,10300.0
2014-12-26 10:25:00,51.44,51.45,51.43,51.45,10400.0,41.7922,41.8004,41.7841,41.8004,10400.0
2014-12-26 10:30:00,51.44,51.49,51.42,51.47,51500.0,41.7922,41.8328,41.776,41.8166,51500.0
2014-12-26 10:35:00,51.47,51.47,51.38,51.4,9100.0,41.8166,41.8166,41.7435,41.7597,9100.0
2014-12-26 10:40:00,51.4,51.43,51.4,51.43,4100.0,41.7597,41.7841,41.7597,41.7841,4100.0
2014-12-26 10:45:00,51.43,51.44,51.41,51.42,4200.0,41.7841,41.7922,41.7679,41.776,4200.0
2014-12-26 10:50:00,51.41,51.41,51.39,51.4,5600.0,41.7679,41.7679,41.7516,41.7597,5600.0
2014-12-26 10:55:00,51.39,51.42,51.38,51.42,6400.0,41.7516,41.776,41.7435,41.776,6400.0
2014-12-26 11:00:00,51.42,51.43,51.41,51.43,1300.0,41.776,41.7841,41.7679,41.7841,1300.0
2014-12-26 11:05:00,51.42,51.46,51.41,51.44,7400.0,41.776,41.8085,41.7679,41.7922,7400.0
2014-12-26 11:10:00,51.45,51.45,51.42,51.42,3900.0,41.8004,41.8004,41.776,41.776,3900.0
2014-12-26 11:15:00,51.42,51.42,51.38,51.39,4100.0,41.776,41.776,41.7435,41.7516,4100.0
2014-12-26 11:20:00,51.39,51.39,51.33,51.37,11100.0,41.7516,41.7516,41.7029,41.7354,11100.0
2014-12-26 11:25:00,51.39,51.45,51.39,51.43,3200.0,41.7516,41.8004,41.7516,41.7841,3200.0
2014-12-26 11:30:00,51.43,51.43,51.41,51.43,3400.0,41.7841,41.7841,41.7679,41.7841,3400.0
2014-12-26 11:35:00,51.45,51.45,51.42,51.42,2400.0,41.8004,41.8004,41.776,41.776,2400.0
2014-12-26 11:40:00,51.42,51.43,51.41,51.41,3800.0,41.776,41.7841,41.7679,41.7679,3800.0
2014-12-26 11:45:00,51.41,51.41,51.38,51.38,8600.0,41.7679,41.7679,41.7435,41.7435,8600.0
2014-12-26 11:50:00,51.38,51.43,51.37,51.43,5200.0,41.7435,41.7841,41.7354,41.7841,5200.0
2014-12-26 11:55:00,51.43,51.43,51.4,51.4,3400.0,41.7841,41.7841,41.7597,41.7597,3400.0
2014-12-26 12:00:00,51.4,51.43,51.39,51.41,5900.0,41.7597,41.7841,41.7516,41.7679,5900.0
2014-12-26 12:05:00,51.4,51.41,51.39,51.39,1700.0,41.7597,41.7679,41.7516,41.7516,1700.0
2014-12-26 12:10:00,51.39,51.41,51.37,51.39,9000.0,41.7516,41.7679,41.7354,41.7516,9000.0
2014-12-26 12:15:00,51.39,51.41,51.37,51.41,2600.0,41.7516,41.7679,41.7354,41.7679,2600.0
2014-12-26 12:20:00,51.42,51.42,51.37,51.37,5400.0,41.776,41.776,41.7354,41.7354,5400.0
2014-12-26 12:25:00,51.38,51.38,51.36,51.37,2800.0,41.7435,41.7435,41.7272,41.7354,2800.0
2014-12-26 12:30:00,51.37,51.38,51.36,51.36,5100.0,41.7354,41.7435,41.7272,41.7272,5100.0
2014-12-26 12:35:00,51.35,51.45,51.34,51.44,37300.0,41.7191,41.8004,41.711,41.7922,37300.0
2014-12-26 12:40:00,51.44,51.61,51.44,51.52,113400.0,41.7922,41.9303,41.7922,41.8572,113400.0
2014-12-26 12:45:00,51.52,51.56,51.51,51.56,4800.0,41.8572,41.8897,41.8491,41.8897,4800.0
2014-12-26 12:50:00,51.55,51.59,51.52,51.53,10100.0,41.8816,41.9141,41.8572,41.8653,10100.0
2014-12-26 12:55:00,51.53,51.55,51.53,51.54,3900.0,41.8653,41.8816,41.8653,41.8735,3900.0
2014-12-26 13:00:00,51.54,51.55,51.53,51.53,2000.0,41.8735,41.8816,41.8653,41.8653,2000.0
2014-12-26 13:05:00,51.53,51.55,51.53,51.54,3400.0,41.8653,41.8816,41.8653,41.8735,3400.0
2014-12-26 13:10:00,51.53,51.54,51.51,51.53,5100.0,41.8653,41.8735,41.8491,41.8653,5100.0
2014-12-26 13:15:00,51.54,51.55,51.53,51.55,3600.0,41.8735,41.8816,41.8653,41.8816,3600.0
2014-12-26 13:20:00,51.54,51.54,51.51,51.52,4500.0,41.8735,41.8735,41.8491,41.8572,4500.0
2014-12-26 13:25:00,51.52,51.52,51.48,51.5,4600.0,41.8572,41.8572,41.8247,41.841,4600.0
2014-12-26 13:30:00,51.5,51.54,51.48,51.54,4600.0,41.841,41.8735,41.8247,41.8735,4600.0
2014-12-26 13:35:00,51.53,51.53,51.49,51.5,5100.0,41.8653,41.8653,41.8328,41.841,5100.0
2014-12-26 13:40:00,51.49,51.52,51.48,51.49,8400.0,41.8328,41.8572,41.8247,41.8328,8400.0
2014-12-26 13:45:00,51.49,51.51,51.48,51.5,4300.0,41.8328,41.8491,41.8247,41.841,4300.0
2014-12-26 13:50:00,51.5,51.51,51.49,51.5,3200.0,41.841,41.8491,41.8328,41.841,3200.0
2014-12-26 13:55:00,51.5,51.5,51.47,51.48,8400.0,41.841,41.841,41.8166,41.8247,8400.0
2014-12-26 14:00:00,51.48,51.53,51.48,51.52,4600.0,41.8247,41.8653,41.8247,41.8572,4600.0
2014-12-26 14:05:00,51.52,51.54,51.51,51.53,7300.0,41.8572,41.8735,41.8491,41.8653,7300.0
2014-12-26 14:10:00,51.54,51.55,51.53,51.53,4600.0,41.8735,41.8816,41.8653,41.8653,4600.0
2014-12-26 14:15:00,51.53,51.54,51.51,51.52,6000.0,41.8653,41.8735,41.8491,41.8572,6000.0
2014-12-26 14:20:00,51.54,51.55,51.54,51.54,1300.0,41.8735,41.8816,41.8735,41.8735,1300.0
2014-12-26 14:25:00,51.55,51.55,51.51,51.51,4100.0,41.8816,41.8816,41.8491,41.8491,4100.0
2014-12-26 14:30:00,51.51,51.52,51.5,51.52,7100.0,41.8491,41.8572,41.841,41.8572,7100.0
2014-12-26 14:35:00,51.52,51.53,51.5,51.5,3400.0,41.8572,41.8653,41.841,41.841,3400.0
2014-12-26 14:40:00,51.49,51.49,51.46,51.46,4100.0,41.8328,41.8328,41.8085,41.8085,4100.0
2014-12-26 14:45:00,51.47,51.47,51.46,51.46,3100.0,41.8166,41.8166,41.8085,41.8085,3100.0
2014-12-26 14:50:00,51.46,51.47,51.45,51.45,3800.0,41.8085,41.8166,41.8004,41.8004,3800.0
2014-12-26 14:55:00,51.45,51.46,51.43,51.43,5700.0,41.8004,41.8085,41.7841,41.7841,5700.0
2014-12-26 15:00:00,51.43,51.44,51.42,51.42,4200.0,41.7841,41.7922,41.776,41.776,4200.0
2014-12-26 15:05:00,51.42,51.43,51.41,51.43,13900.0,41.776,41.7841,41.7679,41.7841,13900.0
2014-12-26 15:10:00,51.43,51.45,51.42,51.45,3600.0,41.7841,41.8004,41.776,41.8004,3600.0
2014-12-26 15:15:00,51.45,51.45,51.41,51.41,7100.0,41.8004,41.8004,41.7679,41.7679,7100.0
2014-12-26 15:20:00,51.41,51.42,51.39,51.4,4700.0,41.7679,41.776,41.7516,41.7597,4700.0
2014-12-26 15:25:00,51.39,51.4,51.39,51.39,3300.0,41.7516,41.7597,41.7516,41.7516,3300.0
2014-12-26 15:30:00,51.4,51.4,51.38,51.38,6200.0,41.7597,41.7597,41.7435,41.7435,6200.0
2014-12-26 15:35:00,51.39,51.39,51.36,51.36,11800.0,41.7516,41.7516,41.7272,41.7272,11800.0
2014-12-26 15:40:00,51.36,51.38,51.36,51.37,14500.0,41.7272,41.7435,41.7272,41.7354,14500.0
2014-12-26 15:45:00,51.37,51.39,51.37,51.38,17900.0,41.7354,41.7516,41.7354,41.7435,17900.0
2014-12-26 15:50:00,51.37,51.38,51.33,51.34,23500.0,41.7354,41.7435,41.7029,41.711,23500.0
2014-12-26 15:55:00,51.34,51.37,51.32,51.36,42600.0,41.711,41.7354,41.6947,41.7272,42600.0
2014-12-29 09:30:00,51.4,51.7,51.39,51.64,37700.0,41.7597,42.0035,41.7516,41.9547,37700.0
2014-12-29 09:35:00,51.64,51.69,51.57,51.6,17700.0,41.9547,41.9953,41.8978,41.9222,17700.0
2014-12-29 09:40:00,51.59,51.71,51.58,51.61,16900.0,41.9141,42.0116,41.906,41.9303,16900.0
2014-12-29 09:45:00,51.62,51.64,51.57,51.61,9300.0,41.9385,41.9547,41.8978,41.9303,9300.0
2014-12-29 09:50:00,51.63,51.64,51.5,51.52,19900.0,41.9466,41.9547,41.841,41.8572,19900.0
2014-12-29 09:55:00,51.5,51.51,51.42,51.44,22000.0,41.841,41.8491,41.776,41.7922,22000.0
2014-12-29 10:00:00,51.44,51.45,51.34,51.35,12700.0,41.7922,41.8004,41.711,41.7191,12700.0
2014-12-29 10:05:00,51.36,51.39,51.35,51.38,11500.0,41.7272,41.7516,41.7191,41.7435,11500.0
2014-12-29 10:10:00,51.36,51.43,51.35,51.41,6800.0,41.7272,41.7841,41.7191,41.7679,6800.0
2014-12-29 10:15:00,51.4,51.4,51.28,51.28,11600.0,41.7597,41.7597,41.6622,41.6622,11600.0
2014-12-29 10:20:00,51.29,51.32,51.23,51.32,15800.0,41.6704,41.6947,41.6216,41.6947,15800.0
2014-12-29 10:25:00,51.31,51.36,51.3,51.33,9400.0,41.6866,41.7272,41.6785,41.7029,9400.0
2014-12-29 10:30:00,51.34,51.49,51.34,51.48,43800.0,41.711,41.8328,41.711,41.8247,43800.0
2014-12-29 10:35:00,51.48,51.61,51.48,51.57,109400.0,41.8247,41.9303,41.8247,41.8978,109400.0
2014-12-29 10:40:00,51.58,51.61,51.57,51.61,9000.0,41.906,41.9303,41.8978,41.9303,9000.0
2014-12-29 10:45:00,51.6,51.66,51.58,51.66,8100.0,41.9222,41.971,41.906,41.971,8100.0
2014-12-29 10:50:00,51.65,51.66,51.6,51.6,6500.0,41.9628,41.971,41.9222,41.9222,6500.0
2014-12-29 10:55:00,51.6,51.63,51.6,51.62,8600.0,41.9222,41.9466,41.9222,41.9385,8600.0
2014-12-29 11:00:00,51.61,51.62,51.58,51.61,14000.0,41.9303,41.9385,41.906,41.9303,14000.0
2014-12-29 11:05:00,51.61,51.67,51.57,51.65,17600.0,41.9303,41.9791,41.8978,41.9628,17600.0
2014-12-29 11:10:00,51.65,51.67,51.63,51.63,3600.0,41.9628,41.9791,41.9466,41.9466,3600.0
2014-12-29 11:15:00,51.64,51.64,51.6,51.61,2700.0,41.9547,41.9547,41.9222,41.9303,2700.0
2014-12-29 11:20:00,51.61,51.63,51.6,51.62,5100.0,41.9303,41.9466,41.9222,41.9385,5100.0
2014-12-29 11:25:00,51.61,51.63,51.59,51.61,5700.0,41.9303,41.9466,41.9141,41.9303,5700.0
2014-12-29 11:30:00,51.59,51.66,51.59,51.64,7500.0,41.9141,41.971,41.9141,41.9547,7500.0
2014-12-29 11:35:00,51.64,51.67,51.63,51.66,4100.0,41.9547,41.9791,41.9466,41.971,4100.0
2014-12-29 11:40:00,51.67,51.67,51.64,51.66,7300.0,41.9791,41.9791,41.9547,41.971,7300.0
2014-12-29 11:45:00,51.66,51.69,51.64,51.68,4000.0,41.971,41.9953,41.9547,41.9872,4000.0
2014-12-29 11:50:00,51.68,51.7,51.67,51.69,10600.0,41.9872,42.0035,41.9791,41.9953,10600.0
2014-12-29 11:55:00,51.69,51.71,51.68,51.69,3600.0,41.9953,42.0116,41.9872,41.9953,3600.0
2014-12-29 12:00:00,51.68,51.7,51.66,51.68,7500.0,41.9872,42.0035,41.971,41.9872,7500.0
2014-12-29 12:05:00,51.67,51.68,51.63,51.63,11200.0,41.9791,41.9872,41.9466,41.9466,11200.0
2014-12-29 12:10:00,51.62,51.65,51.61,51.65,19300.0,41.9385,41.9628,41.9303,41.9628,19300.0
2014-12-29 12:15:00,51.65,51.71,51.64,51.69,24600.0,41.9628,42.0116,41.9547,41.9953,24600.0
2014-12-29 12:20:00,51.7,51.71,51.68,51.68,7700.0,42.0035,42.0116,41.9872,41.9872,7700.0
2014-12-29 12:25:00,51.68,51.7,51.66,51.67,6500.0,41.9872,42.0035,41.971,41.9791,6500.0
2014-12-29 12:30:00,51.67,51.68,51.66,51.67,2100.0,41.9791,41.9872,41.971,41.9791,2100.0
2014-12-29 12:35:00,51.66,51.66,51.6,51.62,2000.0,41.971,41.971,41.9222,41.9385,2000.0
2014-12-29 12:40:00,51.62,51.62,51.6,51.62,8000.0,41.9385,41.9385,41.9222,41.9385,8000.0
2014-12-29 12:45:00,51.61,51.63,51.6,51.61,2100.0,41.9303,41.9466,41.9222,41.9303,2100.0
2014-12-29 12:50:00,51.61,51.61,51.58,51.58,6700.0,41.9303,41.9303,41.906,41.906,6700.0
2014-12-29 12:55:00,51.58,51.62,51.56,51.61,22600.0,41.906,41.9385,41.8897,41.9303,22600.0
2014-12-29 13:00:00,51.6,51.6,51.55,51.56,2500.0,41.9222,41.9222,41.8816,41.8897,2500.0
2014-12-29 13:05:00,51.55,51.6,51.55,51.58,16500.0,41.8816,41.9222,41.8816,41.906,16500.0
2014-12-29 13:10:00,51.57,51.59,51.57,51.59,5300.0,41.8978,41.9141,41.8978,41.9141,5300.0
2014-12-29 13:15:00,51.59,51.6,51.58,51.59,4500.0,41.9141,41.9222,41.906,41.9141,4500.0
2014-12-29 13:20:00,51.59,51.6,51.58,51.58,2900.0,41.9141,41.9222,41.906,41.906,2900.0
2014-12-29 13:25:00,51.59,51.61,51.58,51.59,8800.0,41.9141,41.9303,41.906,41.9141,8800.0
2014-12-29 13:30:00,51.6,51.61,51.59,51.59,2100.0,41.9222,41.9303,41.9141,41.9141,2100.0
2014-12-29 13:35:00,51.6,51.63,51.58,51.62,10700.0,41.9222,41.9466,41.906,41.9385,10700.0
2014-12-29 13:40:00,51.62,51.63,51.61,51.62,2400.0,41.9385,41.9466,41.9303,41.9385,2400.0
2014-12-29 13:45:00,51.62,51.62,51.6,51.6,3100.0,41.9385,41.9385,41.9222,41.9222,3100.0
2014-12-29 13:50:00,51.59,51.6,51.57,51.58,3700.0,41.9141,41.9222,41.8978,41.906,3700.0
2014-12-29 13:55:00,51.58,51.59,51.56,51.59,5000.0,41.906,41.9141,41.8897,41.9141,5000.0
2014-12-29 14:00:00,51.58,51.6,51.54,51.6,11700.0,41.906,41.9222,41.8735,41.9222,11700.0
2014-12-29 14:05:00,51.59,51.6,51.57,51.57,1600.0,41.9141,41.9222,41.8978,41.8978,1600.0
2014-12-29 14:10:00,51.57,51.57,51.55,51.56,4000.0,41.8978,41.8978,41.8816,41.8897,4000.0
2014-12-29 14:15:00,51.56,51.6,51.54,51.58,16300.0,41.8897,41.9222,41.8735,41.906,16300.0
2014-12-29 14:20:00,51.57,51.62,51.56,51.61,3800.0,41.8978,41.9385,41.8897,41.9303,3800.0
2014-12-29 14:25:00,51.61,51.62,51.6,51.6,2600.0,41.9303,41.9385,41.9222,41.9222,2600.0
2014-12-29 14:30:00,51.61,51.63,51.56,51.58,4200.0,41.9303,41.9466,41.8897,41.906,4200.0
2014-12-29 14:35:00,51.58,51.59,51.56,51.56,3300.0,41.906,41.9141,41.8897,41.8897,3300.0
2014-12-29 14:40:00,51.57,51.6,51.54,51.58,13900.0,41.8978,41.9222,41.8735,41.906,13900.0
2014-12-29 14:45:00,51.59,51.61,51.56,51.59,9400.0,41.9141,41.9303,41.8897,41.9141,9400.0
2014-12-29 14:50:00,51.59,51.6,51.56,51.58,8700.0,41.9141,41.9222,41.8897,41.906,8700.0
2014-12-29 14:55:00,51.59,51.6,51.58,51.59,5000.0,41.9141,41.9222,41.906,41.9141,5000.0
2014-12-29 15:00:00,51.6,51.61,51.57,51.61,7200.0,41.9222,41.9303,41.8978,41.9303,7200.0
2014-12-29 15:05:00,51.62,51.62,51.57,51.59,10600.0,41.9385,41.9385,41.8978,41.9141,10600.0
2014-12-29 15:10:00,51.59,51.6,51.58,51.58,5500.0,41.9141,41.9222,41.906,41.906,5500.0
2014-12-29 15:15:00,51.58,51.63,51.58,51.63,8500.0,41.906,41.9466,41.906,41.9466,8500.0
2014-12-29 15:20:00,51.62,51.63,51.6,51.6,7400.0,41.9385,41.9466,41.9222,41.9222,7400.0
2014-12-29 15:25:00,51.6,51.61,51.57,51.58,10600.0,41.9222,41.9303,41.8978,41.906,10600.0
2014-12-29 15:30:00,51.57,51.6,51.57,51.59,29600.0,41.8978,41.9222,41.8978,41.9141,29600.0
2014-12-29 15:35:00,51.58,51.61,51.57,51.58,30300.0,41.906,41.9303,41.8978,41.906,30300.0
2014-12-29 15:40:00,51.59,51.6,51.58,51.59,19900.0,41.9141,41.9222,41.906,41.9141,19900.0
2014-12-29 15:45:00,51.59,51.6,51.58,51.58,25200.0,41.9141,41.9222,41.906,41.906,25200.0
2014-12-29 15:50:00,51.58,51.61,51.57,51.58,49400.0,41.906,41.9303,41.8978,41.906,49400.0
2014-12-29 15:55:00,51.58,51.6,51.53,51.55,105300.0,41.906,41.9222,41.8653,41.8816,105300.0
2014-12-30 09:30:00,51.53,51.57,51.5,51.56,9700.0,41.8653,41.8978,41.841,41.8897,9700.0
2014-12-30 09:35:00,51.56,51.56,51.45,51.5,7800.0,41.8897,41.8897,41.8004,41.841,7800.0
2014-12-30 09:40:00,51.5,51.5,51.33,51.42,12800.0,41.841,41.841,41.7029,41.776,12800.0
2014-12-30 09:45:00,51.41,51.42,51.29,51.3,6700.0,41.7679,41.776,41.6704,41.6785,6700.0
2014-12-30 09:50:00,51.29,51.33,51.28,51.3,6800.0,41.6704,41.7029,41.6622,41.6785,6800.0
2014-12-30 09:55:00,51.3,51.3,51.21,51.27,7500.0,41.6785,41.6785,41.6054,41.6541,7500.0
2014-12-30 10:00:00,51.23,51.47,51.22,51.35,79600.0,41.6216,41.8166,41.6135,41.7191,79600.0
2014-12-30 10:05:00,51.36,51.36,51.3,51.31,7100.0,41.7272,41.7272,41.6785,41.6866,7100.0
2014-12-30 10:10:00,51.33,51.46,51.33,51.35,94400.0,41.7029,41.8085,41.7029,41.7191,94400.0
2014-12-30 10:15:00,51.35,51.38,51.33,51.38,11700.0,41.7191,41.7435,41.7029,41.7435,11700.0
2014-12-30 10:20:00,51.38,51.44,51.37,51.43,8000.0,41.7435,41.7922,41.7354,41.7841,8000.0
2014-12-30 10:25:00,51.42,51.46,51.42,51.42,5100.0,41.776,41.8085,41.776,41.776,5100.0
2014-12-30 10:30:00,51.42,51.42,51.37,51.37,3300.0,41.776,41.776,41.7354,41.7354,3300.0
2014-12-30 10:35:00,51.37,51.41,51.37,51.38,3600.0,41.7354,41.7679,41.7354,41.7435,3600.0
2014-12-30 10:40:00,51.38,51.46,51.37,51.45,12200.0,41.7435,41.8085,41.7354,41.8004,12200.0
2014-12-30 10:45:00,51.44,51.47,51.42,51.42,11000.0,41.7922,41.8166,41.776,41.776,11000.0
2014-12-30 10:50:00,51.41,51.46,51.41,51.42,5100.0,41.7679,41.8085,41.7679,41.776,5100.0
2014-12-30 10:55:00,51.41,51.45,51.4,51.41,5600.0,41.7679,41.8004,41.7597,41.7679,5600.0
2014-12-30 11:00:00,51.41,51.43,51.36,51.37,6100.0,41.7679,41.7841,41.7272,41.7354,6100.0
2014-12-30 11:05:00,51.36,51.36,51.3,51.34,11400.0,41.7272,41.7272,41.6785,41.711,11400.0
2014-12-30 11:10:00,51.34,51.35,51.31,51.34,3700.0,41.711,41.7191,41.6866,41.711,3700.0
2014-12-30 11:15:00,51.35,51.41,51.35,51.41,11800.0,41.7191,41.7679,41.7191,41.7679,11800.0
2014-12-30 11:20:00,51.41,51.44,51.39,51.43,4500.0,41.7679,41.7922,41.7516,41.7841,4500.0
2014-12-30 11:25:00,51.44,51.46,51.4,51.4,6800.0,41.7922,41.8085,41.7597,41.7597,6800.0
2014-12-30 11:30:00,51.41,51.42,51.36,51.4,3200.0,41.7679,41.776,41.7272,41.7597,3200.0
2014-12-30 11:35:00,51.41,51.47,51.4,51.46,9700.0,41.7679,41.8166,41.7597,41.8085,9700.0
2014-12-30 11:40:00,51.45,51.46,51.43,51.43,6900.0,41.8004,41.8085,41.7841,41.7841,6900.0
2014-12-30 11:45:00,51.44,51.46,51.42,51.45,12200.0,41.7922,41.8085,41.776,41.8004,12200.0
2014-12-30 11:50:00,51.44,51.46,51.43,51.45,6500.0,41.7922,41.8085,41.7841,41.8004,6500.0
2014-12-30 11:55:00,51.45,51.45,51.41,51.42,4300.0,41.8004,41.8004,41.7679,41.776,4300.0
2014-12-30 12:00:00,51.42,51.48,51.42,51.48,5400.0,41.776,41.8247,41.776,41.8247,5400.0
2014-12-30 12:05:00,51.47,51.49,51.47,51.48,9000.0,41.8166,41.8328,41.8166,41.8247,9000.0
2014-12-30 12:10:00,51.48,51.49,51.46,51.48,4000.0,41.8247,41.8328,41.8085,41.8247,4000.0
2014-12-30 12:15:00,51.46,51.5,51.46,51.48,59200.0,41.8085,41.841,41.8085,41.8247,59200.0
2014-12-30 12:20:00,51.46,51.54,51.46,51.53,19000.0,41.8085,41.8735,41.8085,41.8653,19000.0
2014-12-30 12:25:00,51.54,51.59,51.54,51.59,8600.0,41.8735,41.9141,41.8735,41.9141,8600.0
2014-12-30 12:30:00,51.59,51.59,51.55,51.56,5500.0,41.9141,41.9141,41.8816,41.8897,5500.0
2014-12-30 12:35:00,51.55,51.55,51.49,51.52,11100.0,41.8816,41.8816,41.8328,41.8572,11100.0
2014-12-30 12:40:00,51.52,51.52,51.45,51.51,19300.0,41.8572,41.8572,41.8004,41.8491,19300.0
2014-12-30 12:45:00,51.5,51.52,51.49,51.5,2700.0,41.841,41.8572,41.8328,41.841,2700.0
2014-12-30 12:50:00,51.49,51.5,51.47,51.48,4700.0,41.8328,41.841,41.8166,41.8247,4700.0
2014-12-30 12:55:00,51.49,51.51,51.48,51.48,2000.0,41.8328,41.8491,41.8247,41.8247,2000.0
2014-12-30 13:00:00,51.48,51.51,51.46,51.49,13400.0,41.8247,41.8491,41.8085,41.8328,13400.0
2014-12-30 13:05:00,51.49,51.51,51.47,51.51,8000.0,41.8328,41.8491,41.8166,41.8491,8000.0
2014-12-30 13:10:00,51.51,51.51,51.5,51.5,1200.0,41.8491,41.8491,41.841,41.841,1200.0
2014-12-30 13:15:00,51.51,51.51,51.48,51.49,6300.0,41.8491,41.8491,41.8247,41.8328,6300.0
2014-12-30 13:20:00,51.48,51.5,51.48,51.49,1600.0,41.8247,41.841,41.8247,41.8328,1600.0
2014-12-30 13:25:00,51.48,51.52,51.47,51.52,12500.0,41.8247,41.8572,41.8166,41.8572,12500.0
2014-12-30 13:30:00,51.52,51.54,51.49,51.54,77300.0,41.8572,41.8735,41.8328,41.8735,77300.0
2014-12-30 13:35:00,51.53,51.57,51.53,51.55,11500.0,41.8653,41.8978,41.8653,41.8816,11500.0
2014-12-30 13:40:00,51.54,51.55,51.5,51.51,8300.0,41.8735,41.8816,41.841,41.8491,8300.0
2014-12-30 13:45:00,51.5,51.53,51.49,51.51,12100.0,41.841,41.8653,41.8328,41.8491,12100.0
2014-12-30 13:50:00,51.51,51.52,51.48,51.48,30700.0,41.8491,41.8572,41.8247,41.8247,30700.0
2014-12-30 13:55:00,51.48,51.5,51.47,51.49,8800.0,41.8247,41.841,41.8166,41.8328,8800.0
2014-12-30 14:00:00,51.48,51.49,51.47,51.48,5600.0,41.8247,41.8328,41.8166,41.8247,5600.0
2014-12-30 14:05:00,51.48,51.49,51.47,51.47,3600.0,41.8247,41.8328,41.8166,41.8166,3600.0
2014-12-30 14:10:00,51.48,51.51,51.47,51.5,11100.0,41.8247,41.8491,41.8166,41.841,11100.0
2014-12-30 14:15:00,51.5,51.51,51.48,51.5,5900.0,41.841,41.8491,41.8247,41.841,5900.0
2014-12-30 14:20:00,51.49,51.5,51.44,51.49,147700.0,41.8328,41.841,41.7922,41.8328,147700.0
2014-12-30 14:25:00,51.5,51.5,51.49,51.49,1800.0,41.841,41.841,41.8328,41.8328,1800.0
2014-12-30 14:30:00,51.49,51.5,51.48,51.48,5600.0,41.8328,41.841,41.8247,41.8247,5600.0
2014-12-30 14:35:00,51.48,51.55,51.48,51.55,9200.0,41.8247,41.8816,41.8247,41.8816,9200.0
2014-12-30 14:40:00,51.55,51.57,51.54,51.57,3700.0,41.8816,41.8978,41.8735,41.8978,3700.0
2014-12-30 14:45:00,51.57,51.61,51.57,51.59,6800.0,41.8978,41.9303,41.8978,41.9141,6800.0
2014-12-30 14:50:00,51.59,51.61,51.57,51.58,3300.0,41.9141,41.9303,41.8978,41.906,3300.0
2014-12-30 14:55:00,51.58,51.61,51.57,51.6,5400.0,41.906,41.9303,41.8978,41.9222,5400.0
2014-12-30 15:00:00,51.6,51.64,51.58,51.64,12600.0,41.9222,41.9547,41.906,41.9547,12600.0
2014-12-30 15:05:00,51.63,51.64,51.63,51.63,5300.0,41.9466,41.9547,41.9466,41.9466,5300.0
2014-12-30 15:10:00,51.63,51.63,51.62,51.63,6600.0,41.9466,41.9466,41.9385,41.9466,6600.0
2014-12-30 15:15:00,51.62,51.63,51.58,51.58,11700.0,41.9385,41.9466,41.906,41.906,11700.0
2014-12-30 15:20:00,51.59,51.61,51.59,51.61,12600.0,41.9141,41.9303,41.9141,41.9303,12600.0
2014-12-30 15:25:00,51.61,51.63,51.6,51.61,10400.0,41.9303,41.9466,41.9222,41.9303,10400.0
2014-12-30 15:30:00,51.62,51.63,51.6,51.61,12300.0,41.9385,41.9466,41.9222,41.9303,12300.0
2014-12-30 15:35:00,51.62,51.65,51.61,51.65,14800.0,41.9385,41.9628,41.9303,41.9628,14800.0
2014-12-30 15:40:00,51.64,51.64,51.55,51.58,27500.0,41.9547,41.9547,41.8816,41.906,27500.0
2014-12-30 15:45:00,51.57,51.58,51.54,51.57,34300.0,41.8978,41.906,41.8735,41.8978,34300.0
2014-12-30 15:50:00,51.56,51.57,51.55,51.56,26200.0,41.8897,41.8978,41.8816,41.8897,26200.0
2014-12-30 15:55:00,51.57,51.61,51.55,51.59,128200.0,41.8978,41.9303,41.8816,41.9141,128200.0
2014-12-31 09:30:00,51.74,51.75,51.61,51.74,21800.0,42.036,42.0441,41.9303,42.036,21800.0
2014-12-31 09:35:00,51.73,51.85,51.73,51.78,6200.0,42.0278,42.1253,42.0278,42.0685,6200.0
2014-12-31 09:40:00,51.79,51.8,51.73,51.75,6000.0,42.0766,42.0847,42.0278,42.0441,6000.0
2014-12-31 09:45:00,51.76,51.77,51.72,51.75,6500.0,42.0522,42.0603,42.0197,42.0441,6500.0
2014-12-31 09:50:00,51.76,51.78,51.72,51.72,4200.0,42.0522,42.0685,42.0197,42.0197,4200.0
2014-12-31 09:55:00,51.71,51.71,51.62,51.67,6900.0,42.0116,42.0116,41.9385,41.9791,6900.0
2014-12-31 10:00:00,51.68,51.72,51.64,51.67,3600.0,41.9872,42.0197,41.9547,41.9791,3600.0
2014-12-31 10:05:00,51.65,51.69,51.65,51.69,4800.0,41.9628,41.9953,41.9628,41.9953,4800.0
2014-12-31 10:10:00,51.68,51.74,51.68,51.71,7600.0,41.9872,42.036,41.9872,42.0116,7600.0
2014-12-31 10:15:00,51.7,51.74,51.69,51.72,21100.0,42.0035,42.036,41.9953,42.0197,21100.0
2014-12-31 10:20:00,51.73,51.79,51.71,51.72,15500.0,42.0278,42.0766,42.0116,42.0197,15500.0
2014-12-31 10:25:00,51.72,51.76,51.7,51.73,9800.0,42.0197,42.0522,42.0035,42.0278,9800.0
2014-12-31 10:30:00,51.75,51.81,51.75,51.76,16400.0,42.0441,42.0928,42.0441,42.0522,16400.0
2014-12-31 10:35:00,51.74,51.8,51.74,51.74,18300.0,42.036,42.0847,42.036,42.036,18300.0
2014-12-31 10:40:00,51.74,51.78,51.74,51.77,3300.0,42.036,42.0685,42.036,42.0603,3300.0
2014-12-31 10:45:00,51.78,51.79,51.76,51.77,8000.0,42.0685,42.0766,42.0522,42.0603,8000.0
2014-12-31 10:50:00,51.76,51.79,51.75,51.77,5700.0,42.0522,42.0766,42.0441,42.0603,5700.0
2014-12-31 10:55:00,51.77,51.79,51.77,51.77,2700.0,42.0603,42.0766,42.0603,42.0603,2700.0
2014-12-31 11:00:00,51.77,51.78,51.77,51.77,2700.0,42.0603,42.0685,42.0603,42.0603,2700.0
2014-12-31 11:05:00,51.77,51.78,51.76,51.76,4300.0,42.0603,42.0685,42.0522,42.0522,4300.0
2014-12-31 11:10:00,51.76,51.77,51.75,51.75,4600.0,42.0522,42.0603,42.0441,42.0441,4600.0
2014-12-31 11:15:00,51.75,51.76,51.74,51.74,3200.0,42.0441,42.0522,42.036,42.036,3200.0
2014-12-31 11:20:00,51.74,51.77,51.74,51.76,9400.0,42.036,42.0603,42.036,42.0522,9400.0
2014-12-31 11:25:00,51.76,51.76,51.74,51.74,5000.0,42.0522,42.0522,42.036,42.036,5000.0
2014-12-31 11:30:00,51.75,51.78,51.74,51.78,18500.0,42.0441,42.0685,42.036,42.0685,18500.0
2014-12-31 11:35:00,51.78,51.79,51.78,51.79,1300.0,42.0685,42.0766,42.0685,42.0766,1300.0
2014-12-31 11:40:00,51.79,51.81,51.78,51.79,9100.0,42.0766,42.0928,42.0685,42.0766,9100.0
2014-12-31 11:45:00,51.8,51.83,51.79,51.83,7400.0,42.0847,42.1091,42.0766,42.1091,7400.0
2014-12-31 11:50:00,51.84,51.84,51.81,51.81,10200.0,42.1172,42.1172,42.0928,42.0928,10200.0
2014-12-31 11:55:00,51.81,51.84,51.78,51.83,23500.0,42.0928,42.1172,42.0685,42.1091,23500.0
2014-12-31 12:00:00,51.83,51.83,51.75,51.75,15000.0,42.1091,42.1091,42.0441,42.0441,15000.0
2014-12-31 12:05:00,51.75,51.81,51.75,51.79,11000.0,42.0441,42.0928,42.0441,42.0766,11000.0
2014-12-31 12:10:00,51.78,51.83,51.78,51.8,19500.0,42.0685,42.1091,42.0685,42.0847,19500.0
2014-12-31 12:15:00,51.79,51.81,51.79,51.8,9800.0,42.0766,42.0928,42.0766,42.0847,9800.0
2014-12-31 12:20:00,51.8,51.8,51.78,51.78,11300.0,42.0847,42.0847,42.0685,42.0685,11300.0
2014-12-31 12:25:00,51.78,51.81,51.7,51.8,128600.0,42.0685,42.0928,42.0035,42.0847,128600.0
2014-12-31 12:30:00,51.79,51.8,51.74,51.75,12800.0,42.0766,42.0847,42.036,42.0441,12800.0
2014-12-31 12:35:00,51.75,51.83,51.74,51.77,57300.0,42.0441,42.1091,42.036,42.0603,57300.0
2014-12-31 12:40:00,51.76,51.79,51.75,51.77,5600.0,42.0522,42.0766,42.0441,42.0603,5600.0
2014-12-31 12:45:00,51.77,51.82,51.77,51.82,13900.0,42.0603,42.101,42.0603,42.101,13900.0
2014-12-31 12:50:00,51.83,51.92,51.83,51.91,122800.0,42.1091,42.1822,42.1091,42.1741,122800.0
2014-12-31 12:55:00,51.91,51.92,51.84,51.84,76000.0,42.1741,42.1822,42.1172,42.1172,76000.0
2014-12-31 13:00:00,51.84,51.84,51.76,51.84,25100.0,42.1172,42.1172,42.0522,42.1172,25100.0
2014-12-31 13:05:00,51.83,51.93,51.8,51.93,76800.0,42.1091,42.1903,42.0847,42.1903,76800.0
2014-12-31 13:10:00,51.93,51.95,51.84,51.87,39200.0,42.1903,42.2066,42.1172,42.1416,39200.0
2014-12-31 13:15:00,51.87,51.89,51.85,51.86,16700.0,42.1416,42.1578,42.1253,42.1335,16700.0
2014-12-31 13:20:00,51.86,51.88,51.84,51.87,40100.0,42.1335,42.1497,42.1172,42.1416,40100.0
2014-12-31 13:25:00,51.87,51.87,51.8,51.82,65400.0,42.1416,42.1416,42.0847,42.101,65400.0
2014-12-31 13:30:00,51.83,51.83,51.77,51.8,18200.0,42.1091,42.1091,42.0603,42.0847,18200.0
2014-12-31 13:35:00,51.79,51.79,51.75,51.77,18500.0,42.0766,42.0766,42.0441,42.0603,18500.0
2014-12-31 13:40:00,51.77,51.78,51.75,51.78,9500.0,42.0603,42.0685,42.0441,42.0685,9500.0
2014-12-31 13:45:00,51.79,51.81,51.79,51.8,14900.0,42.0766,42.0928,42.0766,42.0847,14900.0
2014-12-31 13:50:00,51.8,51.81,51.72,51.72,20600.0,42.0847,42.0928,42.0197,42.0197,20600.0
2014-12-31 13:55:00,51.71,51.76,51.66,51.73,62700.0,42.0116,42.0522,41.971,42.0278,62700.0
2014-12-31 14:00:00,51.73,51.76,51.7,51.75,63700.0,42.0278,42.0522,42.0035,42.0441,63700.0
2014-12-31 14:05:00,51.75,51.75,51.71,51.75,31100.0,42.0441,42.0441,42.0116,42.0441,31100.0
2014-12-31 14:10:00,51.75,51.76,51.73,51.74,10900.0,42.0441,42.0522,42.0278,42.036,10900.0
2014-12-31 14:15:00,51.74,51.75,51.64,51.64,100000.0,42.036,42.0441,41.9547,41.9547,100000.0
2014-12-31 14:20:00,51.64,51.64,51.54,51.56,29300.0,41.9547,41.9547,41.8735,41.8897,29300.0
2014-12-31 14:25:00,51.56,51.58,51.55,51.56,28600.0,41.8897,41.906,41.8816,41.8897,28600.0
2014-12-31 14:30:00,51.56,51.56,51.54,51.55,6500.0,41.8897,41.8897,41.8735,41.8816,6500.0
2014-12-31 14:35:00,51.55,51.55,51.45,51.45,15000.0,41.8816,41.8816,41.8004,41.8004,15000.0
2014-12-31 14:40:00,51.46,51.5,51.45,51.49,20200.0,41.8085,41.841,41.8004,41.8328,20200.0
2014-12-31 14:45:00,51.49,51.5,51.48,51.48,6000.0,41.8328,41.841,41.8247,41.8247,6000.0
2014-12-31 14:50:00,51.48,51.49,51.47,51.48,12000.0,41.8247,41.8328,41.8166,41.8247,12000.0
2014-12-31 14:55:00,51.47,51.51,51.46,51.5,9900.0,41.8166,41.8491,41.8085,41.841,9900.0
2014-12-31 15:00:00,51.5,51.51,51.44,51.44,8200.0,41.841,41.8491,41.7922,41.7922,8200.0
2014-12-31 15:05:00,51.44,51.47,51.43,51.45,12900.0,41.7922,41.8166,41.7841,41.8004,12900.0
2014-12-31 15:10:00,51.45,51.47,51.44,51.47,13900.0,41.8004,41.8166,41.7922,41.8166,13900.0
2014-12-31 15:15:00,51.47,51.52,51.47,51.51,23300.0,41.8166,41.8572,41.8166,41.8491,23300.0
2014-12-31 15:20:00,51.5,51.54,51.49,51.53,16500.0,41.841,41.8735,41.8328,41.8653,16500.0
2014-12-31 15:25:00,51.52,51.55,51.5,51.55,18400.0,41.8572,41.8816,41.841,41.8816,18400.0
2014-12-31 15:30:00,51.54,51.55,51.49,51.51,18700.0,41.8735,41.8816,41.8328,41.8491,18700.0
2014-12-31 15:35:00,51.51,51.54,51.5,51.51,15500.0,41.8491,41.8735,41.841,41.8491,15500.0
2014-12-31 15:40:00,51.52,51.52,51.44,51.48,29700.0,41.8572,41.8572,41.7922,41.8247,29700.0
2014-12-31 15:45:00,51.47,51.48,51.36,51.37,67000.0,41.8166,41.8247,41.7272,41.7354,67000.0
2014-12-31 15:50:00,51.37,51.38,51.28,51.33,94700.0,41.7354,41.7435,41.6622,41.7029,94700.0
2014-12-31 15:55:00,51.33,51.39,51.31,51.32,110400.0,41.7029,41.7516,41.6866,41.6947,110400.0
2015-01-02 09:30:00,51.25,51.47,51.2,51.46,66600.0,41.6379,41.8166,41.5972,41.8085,66600.0
2015-01-02 09:35:00,51.46,51.49,51.39,51.46,17000.0,41.8085,41.8328,41.7516,41.8085,17000.0
2015-01-02 09:40:00,51.46,51.47,51.4,51.42,7900.0,41.8085,41.8166,41.7597,41.776,7900.0
2015-01-02 09:45:00,51.4,51.42,51.26,51.29,12400.0,41.7597,41.776,41.646,41.6704,12400.0
2015-01-02 09:50:00,51.29,51.39,51.29,51.33,4100.0,41.6704,41.7516,41.6704,41.7029,4100.0
2015-01-02 09:55:00,51.35,51.51,51.35,51.51,20700.0,41.7191,41.8491,41.7191,41.8491,20700.0
2015-01-02 10:00:00,51.52,51.56,51.4,51.45,12600.0,41.8572,41.8897,41.7597,41.8004,12600.0
2015-01-02 10:05:00,51.46,51.49,51.39,51.47,22200.0,41.8085,41.8328,41.7516,41.8166,22200.0
2015-01-02 10:10:00,51.48,51.55,51.46,51.47,10600.0,41.8247,41.8816,41.8085,41.8166,10600.0
2015-01-02 10:15:00,51.48,51.5,51.43,51.43,19700.0,41.8247,41.841,41.7841,41.7841,19700.0
2015-01-02 10:20:00,51.43,51.52,51.43,51.51,6500.0,41.7841,41.8572,41.7841,41.8491,6500.0
2015-01-02 10:25:00,51.51,51.55,51.44,51.5,24800.0,41.8491,41.8816,41.7922,41.841,24800.0
2015-01-02 10:30:00,51.51,51.63,51.48,51.63,40900.0,41.8491,41.9466,41.8247,41.9466,40900.0
2015-01-02 10:35:00,51.64,51.64,51.55,51.58,146500.0,41.9547,41.9547,41.8816,41.906,146500.0
2015-01-02 10:40:00,51.58,51.61,51.53,51.61,148700.0,41.906,41.9303,41.8653,41.9303,148700.0
2015-01-02 10:45:00,51.61,51.68,51.57,51.62,36600.0,41.9303,41.9872,41.8978,41.9385,36600.0
2015-01-02 10:50:00,51.62,51.62,51.54,51.58,31300.0,41.9385,41.9385,41.8735,41.906,31300.0
2015-01-02 10:55:00,51.57,51.6,51.51,51.6,73000.0,41.8978,41.9222,41.8491,41.9222,73000.0
2015-01-02 11:00:00,51.6,51.61,51.56,51.6,60700.0,41.9222,41.9303,41.8897,41.9222,60700.0
2015-01-02 11:05:00,51.6,51.63,51.58,51.6,83600.0,41.9222,41.9466,41.906,41.9222,83600.0
2015-01-02 11:10:00,51.59,51.62,51.53,51.57,111100.0,41.9141,41.9385,41.8653,41.8978,111100.0
2015-01-02 11:15:00,51.59,51.61,51.58,51.59,60600.0,41.9141,41.9303,41.906,41.9141,60600.0
2015-01-02 11:20:00,51.58,51.65,51.56,51.58,91900.0,41.906,41.9628,41.8897,41.906,91900.0
2015-01-02 11:25:00,51.59,51.61,51.58,51.58,20500.0,41.9141,41.9303,41.906,41.906,20500.0
2015-01-02 11:30:00,51.59,51.61,51.58,51.59,20700.0,41.9141,41.9303,41.906,41.9141,20700.0
2015-01-02 11:35:00,51.59,51.64,51.48,51.48,52700.0,41.9141,41.9547,41.8247,41.8247,52700.0
2015-01-02 11:40:00,51.48,51.5,51.44,51.45,11000.0,41.8247,41.841,41.7922,41.8004,11000.0
2015-01-02 11:45:00,51.43,51.43,51.38,51.41,14000.0,41.7841,41.7841,41.7435,41.7679,14000.0
2015-01-02 11:50:00,51.41,51.41,51.37,51.41,13600.0,41.7679,41.7679,41.7354,41.7679,13600.0
2015-01-02 11:55:00,51.41,51.44,51.4,51.41,6800.0,41.7679,41.7922,41.7597,41.7679,6800.0
2015-01-02 12:00:00,51.4,51.41,51.37,51.41,7300.0,41.7597,41.7679,41.7354,41.7679,7300.0
2015-01-02 12:05:00,51.4,51.42,51.39,51.4,11200.0,41.7597,41.776,41.7516,41.7597,11200.0
2015-01-02 12:10:00,51.41,51.41,51.37,51.37,5500.0,41.7679,41.7679,41.7354,41.7354,5500.0
2015-01-02 12:15:00,51.37,51.37,51.32,51.32,10500.0,41.7354,41.7354,41.6947,41.6947,10500.0
2015-01-02 12:20:00,51.32,51.51,51.32,51.51,38900.0,41.6947,41.8491,41.6947,41.8491,38900.0
2015-01-02 12:25:00,51.52,51.65,51.51,51.55,83400.0,41.8572,41.9628,41.8491,41.8816,83400.0
2015-01-02 12:30:00,51.54,51.59,51.47,51.56,29400.0,41.8735,41.9141,41.8166,41.8897,29400.0
2015-01-02 12:35:00,51.56,51.58,51.54,51.58,12900.0,41.8897,41.906,41.8735,41.906,12900.0
2015-01-02 12:40:00,51.59,51.59,51.55,51.56,6600.0,41.9141,41.9141,41.8816,41.8897,6600.0
2015-01-02 12:45:00,51.57,51.6,51.53,51.53,15400.0,41.8978,41.9222,41.8653,41.8653,15400.0
2015-01-02 12:50:00,51.52,51.54,51.51,51.52,9600.0,41.8572,41.8735,41.8491,41.8572,9600.0
2015-01-02 12:55:00,51.51,51.52,51.43,51.43,8900.0,41.8491,41.8572,41.7841,41.7841,8900.0
2015-01-02 13:00:00,51.43,51.48,51.43,51.48,5100.0,41.7841,41.8247,41.7841,41.8247,5100.0
2015-01-02 13:05:00,51.48,51.48,51.34,51.34,17500.0,41.8247,41.8247,41.711,41.711,17500.0
2015-01-02 13:10:00,51.34,51.37,51.33,51.34,11600.0,41.711,41.7354,41.7029,41.711,11600.0
2015-01-02 13:15:00,51.34,51.35,51.29,51.29,8000.0,41.711,41.7191,41.6704,41.6704,8000.0
2015-01-02 13:20:00,51.29,51.31,51.29,51.31,6100.0,41.6704,41.6866,41.6704,41.6866,6100.0
2015-01-02 13:25:00,51.31,51.36,51.31,51.35,67200.0,41.6866,41.7272,41.6866,41.7191,67200.0
2015-01-02 13:30:00,51.35,51.36,51.32,51.35,17800.0,41.7191,41.7272,41.6947,41.7191,17800.0
2015-01-02 13:35:00,51.35,51.43,51.34,51.42,47500.0,41.7191,41.7841,41.711,41.776,47500.0
2015-01-02 13:40:00,51.43,51.44,51.39,51.4,15400.0,41.7841,41.7922,41.7516,41.7597,15400.0
2015-01-02 13:45:00,51.4,51.43,51.39,51.42,26700.0,41.7597,41.7841,41.7516,41.776,26700.0
2015-01-02 13:50:00,51.42,51.57,51.41,51.53,23100.0,41.776,41.8978,41.7679,41.8653,23100.0
2015-01-02 13:55:00,51.52,51.52,51.46,51.5,19600.0,41.8572,41.8572,41.8085,41.841,19600.0
2015-01-02 14:00:00,51.5,51.52,51.48,51.49,26400.0,41.841,41.8572,41.8247,41.8328,26400.0
2015-01-02 14:05:00,51.48,51.53,51.48,51.51,20800.0,41.8247,41.8653,41.8247,41.8491,20800.0
2015-01-02 14:10:00,51.52,51.55,51.52,51.55,7800.0,41.8572,41.8816,41.8572,41.8816,7800.0
2015-01-02 14:15:00,51.55,51.59,51.53,51.56,30100.0,41.8816,41.9141,41.8653,41.8897,30100.0
2015-01-02 14:20:00,51.57,51.59,51.56,51.58,10300.0,41.8978,41.9141,41.8897,41.906,10300.0
2015-01-02 14:25:00,51.59,51.63,51.55,51.55,13900.0,41.9141,41.9466,41.8816,41.8816,13900.0
2015-01-02 14:30:00,51.54,51.56,51.54,51.55,9200.0,41.8735,41.8897,41.8735,41.8816,9200.0
2015-01-02 14:35:00,51.55,51.57,51.55,51.57,7800.0,41.8816,41.8978,41.8816,41.8978,7800.0
2015-01-02 14:40:00,51.57,51.62,51.55,51.56,49600.0,41.8978,41.9385,41.8816,41.8897,49600.0
2015-01-02 14:45:00,51.56,51.59,51.54,51.59,11400.0,41.8897,41.9141,41.8735,41.9141,11400.0
2015-01-02 14:50:00,51.58,51.62,51.57,51.6,21200.0,41.906,41.9385,41.8978,41.9222,21200.0
2015-01-02 14:55:00,51.61,51.67,51.61,51.62,17500.0,41.9303,41.9791,41.9303,41.9385,17500.0
2015-01-02 15:00:00,51.62,51.65,51.61,51.63,46600.0,41.9385,41.9628,41.9303,41.9466,46600.0
2015-01-02 15:05:00,51.62,51.65,51.61,51.63,17600.0,41.9385,41.9628,41.9303,41.9466,17600.0
2015-01-02 15:10:00,51.63,51.64,51.59,51.6,55100.0,41.9466,41.9547,41.9141,41.9222,55100.0
2015-01-02 15:15:00,51.6,51.66,51.6,51.62,37100.0,41.9222,41.971,41.9222,41.9385,37100.0
2015-01-02 15:20:00,51.63,51.67,51.62,51.67,28700.0,41.9466,41.9791,41.9385,41.9791,28700.0
2015-01-02 15:25:00,51.68,51.71,51.67,51.68,25400.0,41.9872,42.0116,41.9791,41.9872,25400.0
2015-01-02 15:30:00,51.68,51.72,51.67,51.7,39300.0,41.9872,42.0197,41.9791,42.0035,39300.0
2015-01-02 15:35:00,51.7,51.74,51.68,51.69,33600.0,42.0035,42.036,41.9872,41.9953,33600.0
2015-01-02 15:40:00,51.7,51.77,51.7,51.72,39500.0,42.0035,42.0603,42.0035,42.0197,39500.0
2015-01-02 15:45:00,51.72,51.78,51.7,51.77,79200.0,42.0197,42.0685,42.0035,42.0603,79200.0
2015-01-02 15:50:00,51.77,51.78,51.72,51.73,62100.0,42.0603,42.0685,42.0197,42.0278,62100.0
2015-01-02 15:55:00,51.73,51.78,51.72,51.73,257500.0,42.0278,42.0685,42.0197,42.0278,257500.0
2015-01-05 09:30:00,51.43,51.62,51.26,51.54,70600.0,41.7841,41.9385,41.646,41.8735,70600.0
2015-01-05 09:35:00,51.54,51.62,51.51,51.55,21600.0,41.8735,41.9385,41.8491,41.8816,21600.0
2015-01-05 09:40:00,51.51,51.54,51.42,51.45,21900.0,41.8491,41.8735,41.776,41.8004,21900.0
2015-01-05 09:45:00,51.45,51.51,51.44,51.49,24300.0,41.8004,41.8491,41.7922,41.8328,24300.0
2015-01-05 09:50:00,51.5,51.57,51.48,51.51,39500.0,41.841,41.8978,41.8247,41.8491,39500.0
2015-01-05 09:55:00,51.52,51.6,51.52,51.52,15100.0,41.8572,41.9222,41.8572,41.8572,15100.0
2015-01-05 10:00:00,51.52,51.55,51.47,51.55,40600.0,41.8572,41.8816,41.8166,41.8816,40600.0
2015-01-05 10:05:00,51.53,51.54,51.48,51.49,27900.0,41.8653,41.8735,41.8247,41.8328,27900.0
2015-01-05 10:10:00,51.49,51.52,51.48,51.5,33100.0,41.8328,41.8572,41.8247,41.841,33100.0
2015-01-05 10:15:00,51.5,51.52,51.49,51.5,47200.0,41.841,41.8572,41.8328,41.841,47200.0
2015-01-05 10:20:00,51.5,51.57,51.49,51.56,33100.0,41.841,41.8978,41.8328,41.8897,33100.0
2015-01-05 10:25:00,51.58,51.6,51.54,51.55,22400.0,41.906,41.9222,41.8735,41.8816,22400.0
2015-01-05 10:30:00,51.54,51.62,51.52,51.6,103800.0,41.8735,41.9385,41.8572,41.9222,103800.0
2015-01-05 10:35:00,51.6,51.61,51.51,51.53,115600.0,41.9222,41.9303,41.8491,41.8653,115600.0
2015-01-05 10:40:00,51.54,51.54,51.29,51.31,40500.0,41.8735,41.8735,41.6704,41.6866,40500.0
2015-01-05 10:45:00,51.31,51.48,51.29,51.46,64900.0,41.6866,41.8247,41.6704,41.8085,64900.0
2015-01-05 10:50:00,51.45,51.46,51.4,51.44,30800.0,41.8004,41.8085,41.7597,41.7922,30800.0
2015-01-05 10:55:00,51.44,51.48,51.43,51.44,25300.0,41.7922,41.8247,41.7841,41.7922,25300.0
2015-01-05 11:00:00,51.43,51.47,51.42,51.46,26100.0,41.7841,41.8166,41.776,41.8085,26100.0
2015-01-05 11:05:00,51.44,51.47,51.43,51.45,21600.0,41.7922,41.8166,41.7841,41.8004,21600.0
2015-01-05 11:10:00,51.45,51.49,51.44,51.47,80300.0,41.8004,41.8328,41.7922,41.8166,80300.0
2015-01-05 11:15:00,51.46,51.5,51.45,51.47,15100.0,41.8085,41.841,41.8004,41.8166,15100.0
2015-01-05 11:20:00,51.47,51.56,51.46,51.53,32200.0,41.8166,41.8897,41.8085,41.8653,32200.0
2015-01-05 11:25:00,51.52,51.57,51.52,51.53,43800.0,41.8572,41.8978,41.8572,41.8653,43800.0
2015-01-05 11:30:00,51.53,51.55,51.46,51.46,45200.0,41.8653,41.8816,41.8085,41.8085,45200.0
2015-01-05 11:35:00,51.46,51.53,51.46,51.52,14300.0,41.8085,41.8653,41.8085,41.8572,14300.0
2015-01-05 11:40:00,51.52,51.6,51.51,51.6,15800.0,41.8572,41.9222,41.8491,41.9222,15800.0
2015-01-05 11:45:00,51.58,51.58,51.51,51.53,22900.0,41.906,41.906,41.8491,41.8653,22900.0
2015-01-05 11:50:00,51.52,51.53,51.44,51.47,11700.0,41.8572,41.8653,41.7922,41.8166,11700.0
2015-01-05 11:55:00,51.48,51.49,51.43,51.43,34900.0,41.8247,41.8328,41.7841,41.7841,34900.0
2015-01-05 12:00:00,51.44,51.49,51.43,51.45,32900.0,41.7922,41.8328,41.7841,41.8004,32900.0
2015-01-05 12:05:00,51.45,51.47,51.43,51.44,18800.0,41.8004,41.8166,41.7841,41.7922,18800.0
2015-01-05 12:10:00,51.44,51.46,51.39,51.44,29300.0,41.7922,41.8085,41.7516,41.7922,29300.0
2015-01-05 12:15:00,51.44,51.5,51.44,51.49,58800.0,41.7922,41.841,41.7922,41.8328,58800.0
2015-01-05 12:20:00,51.49,51.49,51.41,51.45,42200.0,41.8328,41.8328,41.7679,41.8004,42200.0
2015-01-05 12:25:00,51.44,51.47,51.43,51.43,29400.0,41.7922,41.8166,41.7841,41.7841,29400.0
2015-01-05 12:30:00,51.43,51.49,51.43,51.44,61800.0,41.7841,41.8328,41.7841,41.7922,61800.0
2015-01-05 12:35:00,51.43,51.47,51.43,51.43,23000.0,41.7841,41.8166,41.7841,41.7841,23000.0
2015-01-05 12:40:00,51.43,51.47,51.42,51.43,50200.0,41.7841,41.8166,41.776,41.7841,50200.0
2015-01-05 12:45:00,51.44,51.46,51.43,51.45,52100.0,41.7922,41.8085,41.7841,41.8004,52100.0
2015-01-05 12:50:00,51.45,51.46,51.43,51.43,37400.0,41.8004,41.8085,41.7841,41.7841,37400.0
2015-01-05 12:55:00,51.44,51.47,51.41,51.43,55400.0,41.7922,41.8166,41.7679,41.7841,55400.0
2015-01-05 13:00:00,51.43,51.46,51.43,51.44,72600.0,41.7841,41.8085,41.7841,41.7922,72600.0
2015-01-05 13:05:00,51.44,51.46,51.44,51.45,31300.0,41.7922,41.8085,41.7922,41.8004,31300.0
2015-01-05 13:10:00,51.44,51.45,51.41,51.43,123200.0,41.7922,41.8004,41.7679,41.7841,123200.0
2015-01-05 13:15:00,51.43,51.45,51.26,51.27,116500.0,41.7841,41.8004,41.646,41.6541,116500.0
2015-01-05 13:20:00,51.26,51.26,51.17,51.17,49900.0,41.646,41.646,41.5729,41.5729,49900.0
2015-01-05 13:25:00,51.18,51.24,51.13,51.23,26200.0,41.581,41.6297,41.5404,41.6216,26200.0
2015-01-05 13:30:00,51.21,51.26,51.17,51.26,26100.0,41.6054,41.646,41.5729,41.646,26100.0
2015-01-05 13:35:00,51.25,51.3,51.24,51.24,14000.0,41.6379,41.6785,41.6297,41.6297,14000.0
2015-01-05 13:40:00,51.24,51.27,51.18,51.2,129200.0,41.6297,41.6541,41.581,41.5972,129200.0
2015-01-05 13:45:00,51.21,51.25,51.19,51.23,31800.0,41.6054,41.6379,41.5891,41.6216,31800.0
2015-01-05 13:50:00,51.24,51.28,51.23,51.26,18900.0,41.6297,41.6622,41.6216,41.646,18900.0
2015-01-05 13:55:00,51.25,51.31,51.23,51.29,79600.0,41.6379,41.6866,41.6216,41.6704,79600.0
2015-01-05 14:00:00,51.28,51.29,51.23,51.28,36100.0,41.6622,41.6704,41.6216,41.6622,36100.0
2015-01-05 14:05:00,51.28,51.33,51.24,51.26,38000.0,41.6622,41.7029,41.6297,41.646,38000.0
2015-01-05 14:10:00,51.25,51.32,51.25,51.26,26500.0,41.6379,41.6947,41.6379,41.646,26500.0
2015-01-05 14:15:00,51.25,51.34,51.25,51.29,16600.0,41.6379,41.711,41.6379,41.6704,16600.0
2015-01-05 14:20:00,51.3,51.33,51.29,51.3,11000.0,41.6785,41.7029,41.6704,41.6785,11000.0
2015-01-05 14:25:00,51.29,51.3,51.26,51.27,19800.0,41.6704,41.6785,41.646,41.6541,19800.0
2015-01-05 14:30:00,51.26,51.29,51.24,51.27,17300.0,41.646,41.6704,41.6297,41.6541,17300.0
2015-01-05 14:35:00,51.27,51.3,51.25,51.27,39000.0,41.6541,41.6785,41.6379,41.6541,39000.0
2015-01-05 14:40:00,51.27,51.32,51.26,51.26,37700.0,41.6541,41.6947,41.646,41.646,37700.0
2015-01-05 14:45:00,51.27,51.31,51.26,51.3,30500.0,41.6541,41.6866,41.646,41.6785,30500.0
2015-01-05 14:50:00,51.3,51.31,51.26,51.29,21500.0,41.6785,41.6866,41.646,41.6704,21500.0
2015-01-05 14:55:00,51.29,51.32,51.23,51.23,28000.0,41.6704,41.6947,41.6216,41.6216,28000.0
2015-01-05 15:00:00,51.22,51.27,51.17,51.24,61200.0,41.6135,41.6541,41.5729,41.6297,61200.0
2015-01-05 15:05:00,51.24,51.31,51.23,51.3,35900.0,41.6297,41.6866,41.6216,41.6785,35900.0
2015-01-05 15:10:00,51.3,51.35,51.27,51.3,31000.0,41.6785,41.7191,41.6541,41.6785,31000.0
2015-01-05 15:15:00,51.29,51.3,51.27,51.29,17500.0,41.6704,41.6785,41.6541,41.6704,17500.0
2015-01-05 15:20:00,51.3,51.33,51.24,51.31,28500.0,41.6785,41.7029,41.6297,41.6866,28500.0
2015-01-05 15:25:00,51.3,51.31,51.25,51.25,21700.0,41.6785,41.6866,41.6379,41.6379,21700.0
2015-01-05 15:30:00,51.25,51.28,51.25,51.25,51700.0,41.6379,41.6622,41.6379,41.6379,51700.0
2015-01-05 15:35:00,51.25,51.29,51.23,51.28,38100.0,41.6379,41.6704,41.6216,41.6622,38100.0
2015-01-05 15:40:00,51.29,51.35,51.27,51.29,44000.0,41.6704,41.7191,41.6541,41.6704,44000.0
2015-01-05 15:45:00,51.29,51.35,51.29,51.35,64500.0,41.6704,41.7191,41.6704,41.7191,64500.0
2015-01-05 15:50:00,51.35,51.4,51.3,51.37,51300.0,41.7191,41.7597,41.6785,41.7354,51300.0
2015-01-05 15:55:00,51.37,51.38,51.23,51.25,95600.0,41.7354,41.7435,41.6216,41.6379,95600.0
2015-01-06 09:30:00,51.27,51.36,51.21,51.31,73600.0,41.6541,41.7272,41.6054,41.6866,73600.0
2015-01-06 09:35:00,51.3,51.32,51.25,51.25,25200.0,41.6785,41.6947,41.6379,41.6379,25200.0
2015-01-06 09:40:00,51.24,51.25,51.12,51.18,20300.0,41.6297,41.6379,41.5322,41.581,20300.0
2015-01-06 09:45:00,51.16,51.31,51.16,51.28,31000.0,41.5647,41.6866,41.5647,41.6622,31000.0
2015-01-06 09:50:00,51.3,51.35,51.28,51.33,10000.0,41.6785,41.7191,41.6622,41.7029,10000.0
2015-01-06 09:55:00,51.33,51.36,51.31,51.36,12700.0,41.7029,41.7272,41.6866,41.7272,12700.0
2015-01-06 10:00:00,51.36,51.44,51.29,51.44,18900.0,41.7272,41.7922,41.6704,41.7922,18900.0
2015-01-06 10:05:00,51.43,51.47,51.36,51.4,19200.0,41.7841,41.8166,41.7272,41.7597,19200.0
2015-01-06 10:10:00,51.4,51.48,51.38,51.46,20800.0,41.7597,41.8247,41.7435,41.8085,20800.0
2015-01-06 10:15:00,51.45,51.53,51.45,51.48,8400.0,41.8004,41.8653,41.8004,41.8247,8400.0
2015-01-06 10:20:00,51.49,51.62,51.49,51.61,18000.0,41.8328,41.9385,41.8328,41.9303,18000.0
2015-01-06 10:25:00,51.6,51.64,51.47,51.47,25200.0,41.9222,41.9547,41.8166,41.8166,25200.0
2015-01-06 10:30:00,51.47,51.51,51.44,51.46,81500.0,41.8166,41.8491,41.7922,41.8085,81500.0
2015-01-06 10:35:00,51.47,51.49,51.38,51.41,32400.0,41.8166,41.8328,41.7435,41.7679,32400.0
2015-01-06 10:40:00,51.41,51.47,51.39,51.39,22200.0,41.7679,41.8166,41.7516,41.7516,22200.0
2015-01-06 10:45:00,51.41,51.42,51.36,51.39,64000.0,41.7679,41.776,41.7272,41.7516,64000.0
2015-01-06 10:50:00,51.41,51.5,51.4,51.46,16600.0,41.7679,41.841,41.7597,41.8085,16600.0
2015-01-06 10:55:00,51.45,51.46,51.33,51.34,25600.0,41.8004,41.8085,41.7029,41.711,25600.0
2015-01-06 11:00:00,51.34,51.34,51.27,51.29,18800.0,41.711,41.711,41.6541,41.6704,18800.0
2015-01-06 11:05:00,51.3,51.44,51.29,51.44,20500.0,41.6785,41.7922,41.6704,41.7922,20500.0
2015-01-06 11:10:00,51.44,51.44,51.36,51.4,18200.0,41.7922,41.7922,41.7272,41.7597,18200.0
2015-01-06 11:15:00,51.39,51.41,51.27,51.32,26400.0,41.7516,41.7679,41.6541,41.6947,26400.0
2015-01-06 11:20:00,51.3,51.3,51.23,51.27,39600.0,41.6785,41.6785,41.6216,41.6541,39600.0
2015-01-06 11:25:00,51.28,51.31,51.21,51.26,51300.0,41.6622,41.6866,41.6054,41.646,51300.0
2015-01-06 11:30:00,51.24,51.27,51.21,51.26,20200.0,41.6297,41.6541,41.6054,41.646,20200.0
2015-01-06 11:35:00,51.27,51.27,51.15,51.15,14700.0,41.6541,41.6541,41.5566,41.5566,14700.0
2015-01-06 11:40:00,51.15,51.17,51.09,51.09,19700.0,41.5566,41.5729,41.5079,41.5079,19700.0
2015-01-06 11:45:00,51.08,51.13,51.08,51.12,12100.0,41.4997,41.5404,41.4997,41.5322,12100.0
2015-01-06 11:50:00,51.12,51.12,51.07,51.07,16400.0,41.5322,41.5322,41.4916,41.4916,16400.0
2015-01-06 11:55:00,51.07,51.13,51.04,51.04,29500.0,41.4916,41.5404,41.4672,41.4672,29500.0
2015-01-06 12:00:00,51.05,51.05,50.94,50.97,78700.0,41.4754,41.4754,41.386,41.4104,78700.0
2015-01-06 12:05:00,50.97,50.98,50.86,50.91,25900.0,41.4104,41.4185,41.321,41.3616,25900.0
2015-01-06 12:10:00,50.92,50.97,50.9,50.97,13300.0,41.3698,41.4104,41.3535,41.4104,13300.0
2015-01-06 12:15:00,50.97,51.05,50.95,50.95,50200.0,41.4104,41.4754,41.3941,41.3941,50200.0
2015-01-06 12:20:00,50.95,51.01,50.94,50.99,54900.0,41.3941,41.4429,41.386,41.4266,54900.0
2015-01-06 12:25:00,50.99,51.04,50.98,51.01,9400.0,41.4266,41.4672,41.4185,41.4429,9400.0
2015-01-06 12:30:00,51.0,51.01,50.97,50.99,38700.0,41.4347,41.4429,41.4104,41.4266,38700.0
2015-01-06 12:35:00,50.99,51.02,50.97,51.02,11200.0,41.4266,41.451,41.4104,41.451,11200.0
2015-01-06 12:40:00,51.02,51.02,50.97,50.97,11200.0,41.451,41.451,41.4104,41.4104,11200.0
2015-01-06 12:45:00,50.96,50.96,50.89,50.93,10000.0,41.4023,41.4023,41.3454,41.3779,10000.0
2015-01-06 12:50:00,50.93,51.06,50.93,51.03,11000.0,41.3779,41.4835,41.3779,41.4591,11000.0
2015-01-06 12:55:00,51.02,51.1,51.02,51.09,12300.0,41.451,41.516,41.451,41.5079,12300.0
2015-01-06 13:00:00,51.1,51.11,51.04,51.08,48500.0,41.516,41.5241,41.4672,41.4997,48500.0
2015-01-06 13:05:00,51.08,51.11,51.07,51.09,68400.0,41.4997,41.5241,41.4916,41.5079,68400.0
2015-01-06 13:10:00,51.08,51.11,51.07,51.08,17200.0,41.4997,41.5241,41.4916,41.4997,17200.0
2015-01-06 13:15:00,51.08,51.11,51.05,51.08,69100.0,41.4997,41.5241,41.4754,41.4997,69100.0
2015-01-06 13:20:00,51.08,51.11,50.98,50.98,63300.0,41.4997,41.5241,41.4185,41.4185,63300.0
2015-01-06 13:25:00,50.98,51.02,50.96,50.98,18800.0,41.4185,41.451,41.4023,41.4185,18800.0
2015-01-06 13:30:00,50.98,51.1,50.98,51.09,24100.0,41.4185,41.516,41.4185,41.5079,24100.0
2015-01-06 13:35:00,51.08,51.14,51.07,51.12,19300.0,41.4997,41.5485,41.4916,41.5322,19300.0
2015-01-06 13:40:00,51.11,51.11,51.02,51.03,27000.0,41.5241,41.5241,41.451,41.4591,27000.0
2015-01-06 13:45:00,51.03,51.09,51.02,51.09,14600.0,41.4591,41.5079,41.451,41.5079,14600.0
2015-01-06 13:50:00,51.09,51.15,51.08,51.09,12300.0,41.5079,41.5566,41.4997,41.5079,12300.0
2015-01-06 13:55:00,51.08,51.16,51.04,51.15,16300.0,41.4997,41.5647,41.4672,41.5566,16300.0
2015-01-06 14:00:00,51.15,51.19,51.11,51.14,27200.0,41.5566,41.5891,41.5241,41.5485,27200.0
2015-01-06 14:05:00,51.15,51.18,51.13,51.15,18700.0,41.5566,41.581,41.5404,41.5566,18700.0
2015-01-06 14:10:00,51.15,51.15,51.09,51.1,14400.0,41.5566,41.5566,41.5079,41.516,14400.0
2015-01-06 14:15:00,51.09,51.12,51.08,51.1,9600.0,41.5079,41.5322,41.4997,41.516,9600.0
2015-01-06 14:20:00,51.09,51.16,51.09,51.11,9700.0,41.5079,41.5647,41.5079,41.5241,9700.0
2015-01-06 14:25:00,51.12,51.18,51.1,51.17,30600.0,41.5322,41.581,41.516,41.5729,30600.0
2015-01-06 14:30:00,51.16,51.16,51.11,51.11,12300.0,41.5647,41.5647,41.5241,41.5241,12300.0
2015-01-06 14:35:00,51.12,51.23,51.11,51.22,26500.0,41.5322,41.6216,41.5241,41.6135,26500.0
2015-01-06 14:40:00,51.23,51.28,51.21,51.26,30000.0,41.6216,41.6622,41.6054,41.646,30000.0
2015-01-06 14:45:00,51.27,51.36,51.25,51.32,54100.0,41.6541,41.7272,41.6379,41.6947,54100.0
2015-01-06 14:50:00,51.31,51.35,51.29,51.3,35000.0,41.6866,41.7191,41.6704,41.6785,35000.0
2015-01-06 14:55:00,51.3,51.36,51.25,51.35,85000.0,41.6785,41.7272,41.6379,41.7191,85000.0
2015-01-06 15:00:00,51.35,51.39,51.31,51.31,30200.0,41.7191,41.7516,41.6866,41.6866,30200.0
2015-01-06 15:05:00,51.31,51.37,51.31,51.35,23100.0,41.6866,41.7354,41.6866,41.7191,23100.0
2015-01-06 15:10:00,51.34,51.39,51.31,51.39,19000.0,41.711,41.7516,41.6866,41.7516,19000.0
2015-01-06 15:15:00,51.38,51.41,51.36,51.4,38500.0,41.7435,41.7679,41.7272,41.7597,38500.0
2015-01-06 15:20:00,51.4,51.49,51.36,51.41,29800.0,41.7597,41.8328,41.7272,41.7679,29800.0
2015-01-06 15:25:00,51.41,51.45,51.38,51.45,21200.0,41.7679,41.8004,41.7435,41.8004,21200.0
2015-01-06 15:30:00,51.44,51.45,51.34,51.35,35400.0,41.7922,41.8004,41.711,41.7191,35400.0
2015-01-06 15:35:00,51.35,51.43,51.35,51.41,79700.0,41.7191,41.7841,41.7191,41.7679,79700.0
2015-01-06 15:40:00,51.41,51.45,51.39,51.45,55200.0,41.7679,41.8004,41.7516,41.8004,55200.0
2015-01-06 15:45:00,51.44,51.51,51.42,51.45,136100.0,41.7922,41.8491,41.776,41.8004,136100.0
2015-01-06 15:50:00,51.45,51.46,51.3,51.31,71900.0,41.8004,41.8085,41.6785,41.6866,71900.0
2015-01-06 15:55:00,51.31,51.31,51.26,51.27,138900.0,41.6866,41.6866,41.646,41.6541,138900.0
2015-01-07 09:30:00,51.42,51.62,51.38,51.58,44900.0,41.776,41.9385,41.7435,41.906,44900.0
2015-01-07 09:35:00,51.58,51.62,51.5,51.5,13800.0,41.906,41.9385,41.841,41.841,13800.0
2015-01-07 09:40:00,51.47,51.57,51.46,51.54,11100.0,41.8166,41.8978,41.8085,41.8735,11100.0
2015-01-07 09:45:00,51.54,51.55,51.5,51.52,16500.0,41.8735,41.8816,41.841,41.8572,16500.0
2015-01-07 09:50:00,51.53,51.56,51.44,51.51,25500.0,41.8653,41.8897,41.7922,41.8491,25500.0
2015-01-07 09:55:00,51.54,51.54,51.47,51.48,13000.0,41.8735,41.8735,41.8166,41.8247,13000.0
2015-01-07 10:00:00,51.49,51.5,51.44,51.45,10200.0,41.8328,41.841,41.7922,41.8004,10200.0
2015-01-07 10:05:00,51.46,51.51,51.46,51.51,8400.0,41.8085,41.8491,41.8085,41.8491,8400.0
2015-01-07 10:10:00,51.51,51.51,51.44,51.45,10900.0,41.8491,41.8491,41.7922,41.8004,10900.0
2015-01-07 10:15:00,51.45,51.51,51.44,51.45,22500.0,41.8004,41.8491,41.7922,41.8004,22500.0
2015-01-07 10:20:00,51.46,51.48,51.42,51.43,61600.0,41.8085,41.8247,41.776,41.7841,61600.0
2015-01-07 10:25:00,51.43,51.43,51.36,51.41,10700.0,41.7841,41.7841,41.7272,41.7679,10700.0
2015-01-07 10:30:00,51.41,51.41,51.33,51.38,13400.0,41.7679,41.7679,41.7029,41.7435,13400.0
2015-01-07 10:35:00,51.37,51.39,51.3,51.3,12200.0,41.7354,41.7516,41.6785,41.6785,12200.0
2015-01-07 10:40:00,51.3,51.3,51.23,51.25,16500.0,41.6785,41.6785,41.6216,41.6379,16500.0
2015-01-07 10:45:00,51.26,51.29,51.24,51.27,14600.0,41.646,41.6704,41.6297,41.6541,14600.0
2015-01-07 10:50:00,51.27,51.36,51.27,51.36,11800.0,41.6541,41.7272,41.6541,41.7272,11800.0
2015-01-07 10:55:00,51.36,51.36,51.27,51.27,11900.0,41.7272,41.7272,41.6541,41.6541,11900.0
2015-01-07 11:00:00,51.27,51.32,51.26,51.3,12200.0,41.6541,41.6947,41.646,41.6785,12200.0
2015-01-07 11:05:00,51.29,51.31,51.23,51.23,12900.0,41.6704,41.6866,41.6216,41.6216,12900.0
2015-01-07 11:10:00,51.23,51.23,51.12,51.12,14500.0,41.6216,41.6216,41.5322,41.5322,14500.0
2015-01-07 11:15:00,51.13,51.21,51.13,51.2,17000.0,41.5404,41.6054,41.5404,41.5972,17000.0
2015-01-07 11:20:00,51.21,51.24,51.15,51.18,20900.0,41.6054,41.6297,41.5566,41.581,20900.0
2015-01-07 11:25:00,51.19,51.19,51.12,51.15,10100.0,41.5891,41.5891,41.5322,41.5566,10100.0
2015-01-07 11:30:00,51.15,51.19,51.12,51.19,8800.0,41.5566,41.5891,41.5322,41.5891,8800.0
2015-01-07 11:35:00,51.19,51.19,51.1,51.1,16300.0,41.5891,41.5891,41.516,41.516,16300.0
2015-01-07 11:40:00,51.11,51.16,51.08,51.15,7500.0,41.5241,41.5647,41.4997,41.5566,7500.0
2015-01-07 11:45:00,51.16,51.2,51.12,51.2,8900.0,41.5647,41.5972,41.5322,41.5972,8900.0
2015-01-07 11:50:00,51.19,51.28,51.19,51.27,11500.0,41.5891,41.6622,41.5891,41.6541,11500.0
2015-01-07 11:55:00,51.28,51.34,51.28,51.33,8500.0,41.6622,41.711,41.6622,41.7029,8500.0
2015-01-07 12:00:00,51.34,51.43,51.33,51.38,15000.0,41.711,41.7841,41.7029,41.7435,15000.0
2015-01-07 12:05:00,51.37,51.48,51.29,51.4,35700.0,41.7354,41.8247,41.6704,41.7597,35700.0
2015-01-07 12:10:00,51.4,51.4,51.35,51.35,14100.0,41.7597,41.7597,41.7191,41.7191,14100.0
2015-01-07 12:15:00,51.36,51.4,51.35,51.4,8800.0,41.7272,41.7597,41.7191,41.7597,8800.0
2015-01-07 12:20:00,51.41,51.46,51.39,51.44,13600.0,41.7679,41.8085,41.7516,41.7922,13600.0
2015-01-07 12:25:00,51.44,51.51,51.44,51.48,47400.0,41.7922,41.8491,41.7922,41.8247,47400.0
2015-01-07 12:30:00,51.49,51.5,51.39,51.45,27600.0,41.8328,41.841,41.7516,41.8004,27600.0
2015-01-07 12:35:00,51.45,51.46,51.42,51.45,12100.0,41.8004,41.8085,41.776,41.8004,12100.0
2015-01-07 12:40:00,51.45,51.46,51.39,51.41,12900.0,41.8004,41.8085,41.7516,41.7679,12900.0
2015-01-07 12:45:00,51.41,51.41,51.34,51.37,21400.0,41.7679,41.7679,41.711,41.7354,21400.0
2015-01-07 12:50:00,51.37,51.38,51.33,51.36,73600.0,41.7354,41.7435,41.7029,41.7272,73600.0
2015-01-07 12:55:00,51.36,51.36,51.3,51.32,37000.0,41.7272,41.7272,41.6785,41.6947,37000.0
2015-01-07 13:00:00,51.32,51.32,51.24,51.25,26500.0,41.6947,41.6947,41.6297,41.6379,26500.0
2015-01-07 13:05:00,51.25,51.29,51.21,51.21,28100.0,41.6379,41.6704,41.6054,41.6054,28100.0
2015-01-07 13:10:00,51.21,51.28,51.2,51.28,16300.0,41.6054,41.6622,41.5972,41.6622,16300.0
2015-01-07 13:15:00,51.28,51.31,51.25,51.26,32400.0,41.6622,41.6866,41.6379,41.646,32400.0
2015-01-07 13:20:00,51.27,51.27,51.15,51.15,33000.0,41.6541,41.6541,41.5566,41.5566,33000.0
2015-01-07 13:25:00,51.16,51.2,51.08,51.11,46500.0,41.5647,41.5972,41.4997,41.5241,46500.0
2015-01-07 13:30:00,51.12,51.15,51.11,51.15,15500.0,41.5322,41.5566,41.5241,41.5566,15500.0
2015-01-07 13:35:00,51.16,51.17,51.12,51.15,18000.0,41.5647,41.5729,41.5322,41.5566,18000.0
2015-01-07 13:40:00,51.14,51.15,51.12,51.12,16000.0,41.5485,41.5566,41.5322,41.5322,16000.0
2015-01-07 13:45:00,51.12,51.15,51.1,51.11,26200.0,41.5322,41.5566,41.516,41.5241,26200.0
2015-01-07 13:50:00,51.13,51.13,51.05,51.09,40000.0,41.5404,41.5404,41.4754,41.5079,40000.0
2015-01-07 13:55:00,51.11,51.12,51.07,51.12,15300.0,41.5241,41.5322,41.4916,41.5322,15300.0
2015-01-07 14:00:00,51.13,51.18,51.05,51.16,40900.0,41.5404,41.581,41.4754,41.5647,40900.0
2015-01-07 14:05:00,51.16,51.2,51.09,51.2,25500.0,41.5647,41.5972,41.5079,41.5972,25500.0
2015-01-07 14:10:00,51.2,51.21,51.13,51.15,17100.0,41.5972,41.6054,41.5404,41.5566,17100.0
2015-01-07 14:15:00,51.16,51.22,51.12,51.22,40100.0,41.5647,41.6135,41.5322,41.6135,40100.0
2015-01-07 14:20:00,51.22,51.22,51.11,51.15,36600.0,41.6135,41.6135,41.5241,41.5566,36600.0
2015-01-07 14:25:00,51.15,51.16,51.09,51.09,12100.0,41.5566,41.5647,41.5079,41.5079,12100.0
2015-01-07 14:30:00,51.1,51.16,51.09,51.16,20200.0,41.516,41.5647,41.5079,41.5647,20200.0
2015-01-07 14:35:00,51.16,51.18,51.14,51.17,21300.0,41.5647,41.581,41.5485,41.5729,21300.0
2015-01-07 14:40:00,51.17,51.17,51.08,51.08,15600.0,41.5729,41.5729,41.4997,41.4997,15600.0
2015-01-07 14:45:00,51.08,51.12,51.07,51.12,13900.0,41.4997,41.5322,41.4916,41.5322,13900.0
2015-01-07 14:50:00,51.12,51.12,51.09,51.11,26800.0,41.5322,41.5322,41.5079,41.5241,26800.0
2015-01-07 14:55:00,51.12,51.15,51.09,51.09,18000.0,41.5322,41.5566,41.5079,41.5079,18000.0
2015-01-07 15:00:00,51.1,51.15,51.09,51.13,19900.0,41.516,41.5566,41.5079,41.5404,19900.0
2015-01-07 15:05:00,51.13,51.19,51.12,51.19,14700.0,41.5404,41.5891,41.5322,41.5891,14700.0
2015-01-07 15:10:00,51.19,51.23,51.18,51.22,38400.0,41.5891,41.6216,41.581,41.6135,38400.0
2015-01-07 15:15:00,51.21,51.22,51.15,51.2,34400.0,41.6054,41.6135,41.5566,41.5972,34400.0
2015-01-07 15:20:00,51.19,51.22,51.16,51.18,46000.0,41.5891,41.6135,41.5647,41.581,46000.0
2015-01-07 15:25:00,51.18,51.21,51.14,51.19,37100.0,41.581,41.6054,41.5485,41.5891,37100.0
2015-01-07 15:30:00,51.19,51.21,51.16,51.21,32000.0,41.5891,41.6054,41.5647,41.6054,32000.0
2015-01-07 15:35:00,51.21,51.21,51.17,51.2,29300.0,41.6054,41.6054,41.5729,41.5972,29300.0
2015-01-07 15:40:00,51.2,51.25,51.2,51.23,44100.0,41.5972,41.6379,41.5972,41.6216,44100.0
2015-01-07 15:45:00,51.23,51.29,51.23,51.26,60600.0,41.6216,41.6704,41.6216,41.646,60600.0
2015-01-07 15:50:00,51.27,51.28,51.24,51.25,51900.0,41.6541,41.6622,41.6297,41.6379,51900.0
2015-01-07 15:55:00,51.26,51.32,51.25,51.32,101000.0,41.646,41.6947,41.6379,41.6947,101000.0
2015-01-08 09:30:00,51.64,51.85,51.63,51.85,17600.0,41.9547,42.1253,41.9466,42.1253,17600.0
2015-01-08 09:35:00,51.85,51.87,51.81,51.82,13400.0,42.1253,42.1416,42.0928,42.101,13400.0
2015-01-08 09:40:00,51.8,51.84,51.75,51.8,4800.0,42.0847,42.1172,42.0441,42.0847,4800.0
2015-01-08 09:45:00,51.8,51.88,51.8,51.84,11500.0,42.0847,42.1497,42.0847,42.1172,11500.0
2015-01-08 09:50:00,51.85,51.88,51.84,51.86,8700.0,42.1253,42.1497,42.1172,42.1335,8700.0
2015-01-08 09:55:00,51.87,51.92,51.85,51.89,12800.0,42.1416,42.1822,42.1253,42.1578,12800.0
2015-01-08 10:00:00,51.91,51.93,51.84,51.84,10900.0,42.1741,42.1903,42.1172,42.1172,10900.0
2015-01-08 10:05:00,51.86,51.9,51.85,51.87,6200.0,42.1335,42.166,42.1253,42.1416,6200.0
2015-01-08 10:10:00,51.86,51.86,51.81,51.81,4800.0,42.1335,42.1335,42.0928,42.0928,4800.0
2015-01-08 10:15:00,51.8,51.8,51.74,51.79,6200.0,42.0847,42.0847,42.036,42.0766,6200.0
2015-01-08 10:20:00,51.79,51.81,51.71,51.71,7600.0,42.0766,42.0928,42.0116,42.0116,7600.0
2015-01-08 10:25:00,51.72,51.78,51.71,51.77,6800.0,42.0197,42.0685,42.0116,42.0603,6800.0
2015-01-08 10:30:00,51.78,51.82,51.77,51.81,10200.0,42.0685,42.101,42.0603,42.0928,10200.0
2015-01-08 10:35:00,51.81,51.82,51.78,51.79,2600.0,42.0928,42.101,42.0685,42.0766,2600.0
2015-01-08 10:40:00,51.78,51.8,51.75,51.78,8500.0,42.0685,42.0847,42.0441,42.0685,8500.0
2015-01-08 10:45:00,51.79,51.84,51.77,51.79,10500.0,42.0766,42.1172,42.0603,42.0766,10500.0
2015-01-08 10:50:00,51.8,51.8,51.7,51.77,44400.0,42.0847,42.0847,42.0035,42.0603,44400.0
2015-01-08 10:55:00,51.78,51.84,51.77,51.83,5200.0,42.0685,42.1172,42.0603,42.1091,5200.0
2015-01-08 11:00:00,51.84,51.89,51.84,51.88,9800.0,42.1172,42.1578,42.1172,42.1497,9800.0
2015-01-08 11:05:00,51.88,51.92,51.82,51.82,9500.0,42.1497,42.1822,42.101,42.101,9500.0
2015-01-08 11:10:00,51.82,51.85,51.79,51.84,10200.0,42.101,42.1253,42.0766,42.1172,10200.0
2015-01-08 11:15:00,51.84,51.91,51.84,51.89,20500.0,42.1172,42.1741,42.1172,42.1578,20500.0
2015-01-08 11:20:00,51.88,51.91,51.85,51.87,17800.0,42.1497,42.1741,42.1253,42.1416,17800.0
2015-01-08 11:25:00,51.86,51.87,51.84,51.86,5000.0,42.1335,42.1416,42.1172,42.1335,5000.0
2015-01-08 11:30:00,51.86,51.87,51.85,51.86,8500.0,42.1335,42.1416,42.1253,42.1335,8500.0
2015-01-08 11:35:00,51.85,51.85,51.8,51.85,5500.0,42.1253,42.1253,42.0847,42.1253,5500.0
2015-01-08 11:40:00,51.84,51.84,51.8,51.82,4600.0,42.1172,42.1172,42.0847,42.101,4600.0
2015-01-08 11:45:00,51.81,51.88,51.81,51.87,5200.0,42.0928,42.1497,42.0928,42.1416,5200.0
2015-01-08 11:50:00,51.87,51.88,51.83,51.84,19200.0,42.1416,42.1497,42.1091,42.1172,19200.0
2015-01-08 11:55:00,51.83,51.84,51.77,51.77,6700.0,42.1091,42.1172,42.0603,42.0603,6700.0
2015-01-08 12:00:00,51.77,51.79,51.75,51.75,4800.0,42.0603,42.0766,42.0441,42.0441,4800.0
2015-01-08 12:05:00,51.74,51.8,51.69,51.72,25500.0,42.036,42.0847,41.9953,42.0197,25500.0
2015-01-08 12:10:00,51.73,51.73,51.66,51.67,33000.0,42.0278,42.0278,41.971,41.9791,33000.0
2015-01-08 12:15:00,51.67,51.67,51.64,51.66,7400.0,41.9791,41.9791,41.9547,41.971,7400.0
2015-01-08 12:20:00,51.65,51.65,51.6,51.6,8800.0,41.9628,41.9628,41.9222,41.9222,8800.0
2015-01-08 12:25:00,51.59,51.6,51.55,51.57,11700.0,41.9141,41.9222,41.8816,41.8978,11700.0
2015-01-08 12:30:00,51.57,51.63,51.57,51.6,10500.0,41.8978,41.9466,41.8978,41.9222,10500.0
2015-01-08 12:35:00,51.6,51.63,51.59,51.61,5400.0,41.9222,41.9466,41.9141,41.9303,5400.0
2015-01-08 12:40:00,51.61,51.64,51.59,51.6,6100.0,41.9303,41.9547,41.9141,41.9222,6100.0
2015-01-08 12:45:00,51.61,51.62,51.6,51.6,8200.0,41.9303,41.9385,41.9222,41.9222,8200.0
2015-01-08 12:50:00,51.61,51.66,51.6,51.64,7600.0,41.9303,41.971,41.9222,41.9547,7600.0
2015-01-08 12:55:00,51.65,51.65,51.62,51.65,5500.0,41.9628,41.9628,41.9385,41.9628,5500.0
2015-01-08 13:00:00,51.66,51.66,51.63,51.65,5100.0,41.971,41.971,41.9466,41.9628,5100.0
2015-01-08 13:05:00,51.64,51.7,51.63,51.7,10900.0,41.9547,42.0035,41.9466,42.0035,10900.0
2015-01-08 13:10:00,51.7,51.71,51.68,51.69,8300.0,42.0035,42.0116,41.9872,41.9953,8300.0
2015-01-08 13:15:00,51.69,51.73,51.69,51.73,11100.0,41.9953,42.0278,41.9953,42.0278,11100.0
2015-01-08 13:20:00,51.73,51.73,51.68,51.68,15600.0,42.0278,42.0278,41.9872,41.9872,15600.0
2015-01-08 13:25:00,51.69,51.7,51.67,51.68,8700.0,41.9953,42.0035,41.9791,41.9872,8700.0
2015-01-08 13:30:00,51.68,51.69,51.67,51.69,7300.0,41.9872,41.9953,41.9791,41.9953,7300.0
2015-01-08 13:35:00,51.67,51.68,51.66,51.67,6200.0,41.9791,41.9872,41.971,41.9791,6200.0
2015-01-08 13:40:00,51.68,51.68,51.65,51.68,10600.0,41.9872,41.9872,41.9628,41.9872,10600.0
2015-01-08 13:45:00,51.68,51.7,51.67,51.67,4600.0,41.9872,42.0035,41.9791,41.9791,4600.0
2015-01-08 13:50:00,51.67,51.71,51.66,51.69,14400.0,41.9791,42.0116,41.971,41.9953,14400.0
2015-01-08 13:55:00,51.69,51.69,51.61,51.63,9200.0,41.9953,41.9953,41.9303,41.9466,9200.0
2015-01-08 14:00:00,51.63,51.63,51.61,51.63,10300.0,41.9466,41.9466,41.9303,41.9466,10300.0
2015-01-08 14:05:00,51.63,51.66,51.62,51.65,10200.0,41.9466,41.971,41.9385,41.9628,10200.0
2015-01-08 14:10:00,51.65,51.68,51.53,51.63,132300.0,41.9628,41.9872,41.8653,41.9466,132300.0
2015-01-08 14:15:00,51.62,51.72,51.62,51.71,25400.0,41.9385,42.0197,41.9385,42.0116,25400.0
2015-01-08 14:20:00,51.7,51.76,51.7,51.75,36100.0,42.0035,42.0522,42.0035,42.0441,36100.0
2015-01-08 14:25:00,51.76,51.76,51.67,51.73,83100.0,42.0522,42.0522,41.9791,42.0278,83100.0
2015-01-08 14:30:00,51.73,51.77,51.73,51.75,12100.0,42.0278,42.0603,42.0278,42.0441,12100.0
2015-01-08 14:35:00,51.76,51.79,51.74,51.79,8000.0,42.0522,42.0766,42.036,42.0766,8000.0
2015-01-08 14:40:00,51.8,51.83,51.73,51.76,70100.0,42.0847,42.1091,42.0278,42.0522,70100.0
2015-01-08 14:45:00,51.76,51.86,51.75,51.86,37100.0,42.0522,42.1335,42.0441,42.1335,37100.0
2015-01-08 14:50:00,51.86,51.9,51.85,51.9,24000.0,42.1335,42.166,42.1253,42.166,24000.0
2015-01-08 14:55:00,51.9,51.92,51.79,51.85,76400.0,42.166,42.1822,42.0766,42.1253,76400.0
2015-01-08 15:00:00,51.83,51.9,51.83,51.89,38200.0,42.1091,42.166,42.1091,42.1578,38200.0
2015-01-08 15:05:00,51.89,51.9,51.84,51.86,40800.0,42.1578,42.166,42.1172,42.1335,40800.0
2015-01-08 15:10:00,51.85,51.91,51.85,51.91,45900.0,42.1253,42.1741,42.1253,42.1741,45900.0
2015-01-08 15:15:00,51.91,51.92,51.88,51.91,86600.0,42.1741,42.1822,42.1497,42.1741,86600.0
2015-01-08 15:20:00,51.92,51.94,51.88,51.91,55900.0,42.1822,42.1984,42.1497,42.1741,55900.0
2015-01-08 15:25:00,51.92,51.92,51.77,51.84,165200.0,42.1822,42.1822,42.0603,42.1172,165200.0
2015-01-08 15:30:00,51.84,51.87,51.78,51.83,74300.0,42.1172,42.1416,42.0685,42.1091,74300.0
2015-01-08 15:35:00,51.84,51.87,51.82,51.85,81300.0,42.1172,42.1416,42.101,42.1253,81300.0
2015-01-08 15:40:00,51.85,51.87,51.84,51.87,71200.0,42.1253,42.1416,42.1172,42.1416,71200.0
2015-01-08 15:45:00,51.86,51.86,51.82,51.85,123100.0,42.1335,42.1335,42.101,42.1253,123100.0
2015-01-08 15:50:00,51.85,51.85,51.84,51.85,113900.0,42.1253,42.1253,42.1172,42.1253,113900.0
2015-01-08 15:55:00,51.85,51.89,51.82,51.88,357500.0,42.1253,42.1578,42.101,42.1497,357500.0
2015-01-09 09:30:00,51.82,51.89,51.57,51.64,35300.0,42.101,42.1578,41.8978,41.9547,35300.0
2015-01-09 09:35:00,51.67,51.77,51.66,51.74,9800.0,41.9791,42.0603,41.971,42.036,9800.0
2015-01-09 09:40:00,51.73,51.75,51.69,51.74,8600.0,42.0278,42.0441,41.9953,42.036,8600.0
2015-01-09 09:45:00,51.73,51.74,51.6,51.64,7500.0,42.0278,42.036,41.9222,41.9547,7500.0
2015-01-09 09:50:00,51.61,51.67,51.6,51.66,4800.0,41.9303,41.9791,41.9222,41.971,4800.0
2015-01-09 09:55:00,51.65,51.66,51.57,51.6,6700.0,41.9628,41.971,41.8978,41.9222,6700.0
2015-01-09 10:00:00,51.61,51.61,51.56,51.57,4800.0,41.9303,41.9303,41.8897,41.8978,4800.0
2015-01-09 10:05:00,51.55,51.6,51.52,51.6,5500.0,41.8816,41.9222,41.8572,41.9222,5500.0
2015-01-09 10:10:00,51.62,51.67,51.61,51.64,5800.0,41.9385,41.9791,41.9303,41.9547,5800.0
2015-01-09 10:15:00,51.63,51.64,51.58,51.59,9200.0,41.9466,41.9547,41.906,41.9141,9200.0
2015-01-09 10:20:00,51.6,51.61,51.58,51.6,7500.0,41.9222,41.9303,41.906,41.9222,7500.0
2015-01-09 10:25:00,51.59,51.62,51.53,51.54,13600.0,41.9141,41.9385,41.8653,41.8735,13600.0
2015-01-09 10:30:00,51.57,51.57,51.43,51.44,5700.0,41.8978,41.8978,41.7841,41.7922,5700.0
2015-01-09 10:35:00,51.43,51.48,51.42,51.45,12600.0,41.7841,41.8247,41.776,41.8004,12600.0
2015-01-09 10:40:00,51.47,51.47,51.4,51.43,35500.0,41.8166,41.8166,41.7597,41.7841,35500.0
2015-01-09 10:45:00,51.42,51.47,51.42,51.44,3600.0,41.776,41.8166,41.776,41.7922,3600.0
2015-01-09 10:50:00,51.44,51.49,51.41,51.49,63400.0,41.7922,41.8328,41.7679,41.8328,63400.0
2015-01-09 10:55:00,51.49,51.62,51.48,51.61,19700.0,41.8328,41.9385,41.8247,41.9303,19700.0
2015-01-09 11:00:00,51.59,51.6,51.53,51.53,17100.0,41.9141,41.9222,41.8653,41.8653,17100.0
2015-01-09 11:05:00,51.54,51.6,51.51,51.55,27100.0,41.8735,41.9222,41.8491,41.8816,27100.0
2015-01-09 11:10:00,51.51,51.52,51.43,51.43,11900.0,41.8491,41.8572,41.7841,41.7841,11900.0
2015-01-09 11:15:00,51.43,51.45,51.38,51.44,10000.0,41.7841,41.8004,41.7435,41.7922,10000.0
2015-01-09 11:20:00,51.43,51.44,51.39,51.44,10200.0,41.7841,41.7922,41.7516,41.7922,10200.0
2015-01-09 11:25:00,51.43,51.45,51.41,51.43,8600.0,41.7841,41.8004,41.7679,41.7841,8600.0
2015-01-09 11:30:00,51.42,51.46,51.39,51.4,44700.0,41.776,41.8085,41.7516,41.7597,44700.0
2015-01-09 11:35:00,51.42,51.48,51.41,51.48,17400.0,41.776,41.8247,41.7679,41.8247,17400.0
2015-01-09 11:40:00,51.48,51.48,51.43,51.47,4400.0,41.8247,41.8247,41.7841,41.8166,4400.0
2015-01-09 11:45:00,51.47,51.55,51.47,51.55,3200.0,41.8166,41.8816,41.8166,41.8816,3200.0
2015-01-09 11:50:00,51.54,51.54,51.49,51.5,9000.0,41.8735,41.8735,41.8328,41.841,9000.0
2015-01-09 11:55:00,51.5,51.54,51.46,51.54,12100.0,41.841,41.8735,41.8085,41.8735,12100.0
2015-01-09 12:00:00,51.52,51.56,51.51,51.54,18500.0,41.8572,41.8897,41.8491,41.8735,18500.0
2015-01-09 12:05:00,51.53,51.61,51.52,51.61,24100.0,41.8653,41.9303,41.8572,41.9303,24100.0
2015-01-09 12:10:00,51.62,51.62,51.59,51.61,3000.0,41.9385,41.9385,41.9141,41.9303,3000.0
2015-01-09 12:15:00,51.59,51.64,51.59,51.62,4000.0,41.9141,41.9547,41.9141,41.9385,4000.0
2015-01-09 12:20:00,51.62,51.64,51.58,51.6,5500.0,41.9385,41.9547,41.906,41.9222,5500.0
2015-01-09 12:25:00,51.59,51.6,51.55,51.58,21900.0,41.9141,41.9222,41.8816,41.906,21900.0
2015-01-09 12:30:00,51.61,51.64,51.56,51.59,16900.0,41.9303,41.9547,41.8897,41.9141,16900.0
2015-01-09 12:35:00,51.59,51.62,51.59,51.6,10800.0,41.9141,41.9385,41.9141,41.9222,10800.0
2015-01-09 12:40:00,51.6,51.64,51.58,51.64,6200.0,41.9222,41.9547,41.906,41.9547,6200.0
2015-01-09 12:45:00,51.64,51.65,51.62,51.63,7500.0,41.9547,41.9628,41.9385,41.9466,7500.0
2015-01-09 12:50:00,51.62,51.63,51.56,51.59,20800.0,41.9385,41.9466,41.8897,41.9141,20800.0
2015-01-09 12:55:00,51.58,51.59,51.53,51.53,42900.0,41.906,41.9141,41.8653,41.8653,42900.0
2015-01-09 13:00:00,51.53,51.53,51.49,51.52,26400.0,41.8653,41.8653,41.8328,41.8572,26400.0
2015-01-09 13:05:00,51.51,51.53,51.5,51.5,5700.0,41.8491,41.8653,41.841,41.841,5700.0
2015-01-09 13:10:00,51.49,51.59,51.48,51.59,10000.0,41.8328,41.9141,41.8247,41.9141,10000.0
2015-01-09 13:15:00,51.58,51.59,51.56,51.59,4300.0,41.906,41.9141,41.8897,41.9141,4300.0
2015-01-09 13:20:00,51.59,51.59,51.55,51.55,8000.0,41.9141,41.9141,41.8816,41.8816,8000.0
2015-01-09 13:25:00,51.55,51.58,51.53,51.57,19900.0,41.8816,41.906,41.8653,41.8978,19900.0
2015-01-09 13:30:00,51.57,51.6,51.57,51.58,7000.0,41.8978,41.9222,41.8978,41.906,7000.0
2015-01-09 13:35:00,51.59,51.59,51.57,51.58,3400.0,41.9141,41.9141,41.8978,41.906,3400.0
2015-01-09 13:40:00,51.57,51.58,51.54,51.57,24100.0,41.8978,41.906,41.8735,41.8978,24100.0
2015-01-09 13:45:00,51.57,51.61,51.56,51.61,8000.0,41.8978,41.9303,41.8897,41.9303,8000.0
2015-01-09 13:50:00,51.61,51.62,51.57,51.59,20700.0,41.9303,41.9385,41.8978,41.9141,20700.0
2015-01-09 13:55:00,51.59,51.59,51.55,51.57,12100.0,41.9141,41.9141,41.8816,41.8978,12100.0
2015-01-09 14:00:00,51.56,51.57,51.5,51.53,32600.0,41.8897,41.8978,41.841,41.8653,32600.0
2015-01-09 14:05:00,51.52,51.54,51.51,51.52,4600.0,41.8572,41.8735,41.8491,41.8572,4600.0
2015-01-09 14:10:00,51.5,51.52,51.49,51.49,4000.0,41.841,41.8572,41.8328,41.8328,4000.0
2015-01-09 14:15:00,51.49,51.49,51.43,51.46,5300.0,41.8328,41.8328,41.7841,41.8085,5300.0
2015-01-09 14:20:00,51.46,51.46,51.41,51.42,10700.0,41.8085,41.8085,41.7679,41.776,10700.0
2015-01-09 14:25:00,51.42,51.44,51.4,51.42,8200.0,41.776,41.7922,41.7597,41.776,8200.0
2015-01-09 14:30:00,51.41,51.41,51.37,51.39,9300.0,41.7679,41.7679,41.7354,41.7516,9300.0
2015-01-09 14:35:00,51.4,51.48,51.38,51.47,5500.0,41.7597,41.8247,41.7435,41.8166,5500.0
2015-01-09 14:40:00,51.49,51.6,51.49,51.6,46000.0,41.8328,41.9222,41.8328,41.9222,46000.0
2015-01-09 14:45:00,51.59,51.61,51.56,51.57,25500.0,41.9141,41.9303,41.8897,41.8978,25500.0
2015-01-09 14:50:00,51.58,51.61,51.51,51.53,81000.0,41.906,41.9303,41.8491,41.8653,81000.0
2015-01-09 14:55:00,51.53,51.57,51.48,51.54,38700.0,41.8653,41.8978,41.8247,41.8735,38700.0
2015-01-09 15:00:00,51.54,51.6,51.51,51.6,10300.0,41.8735,41.9222,41.8491,41.9222,10300.0
2015-01-09 15:05:00,51.59,51.65,51.59,51.63,9400.0,41.9141,41.9628,41.9141,41.9466,9400.0
2015-01-09 15:10:00,51.63,51.71,51.62,51.69,10700.0,41.9466,42.0116,41.9385,41.9953,10700.0
2015-01-09 15:15:00,51.69,51.69,51.63,51.64,30000.0,41.9953,41.9953,41.9466,41.9547,30000.0
2015-01-09 15:20:00,51.64,51.69,51.63,51.63,9800.0,41.9547,41.9953,41.9466,41.9466,9800.0
2015-01-09 15:25:00,51.64,51.66,51.6,51.65,72800.0,41.9547,41.971,41.9222,41.9628,72800.0
2015-01-09 15:30:00,51.65,51.66,51.59,51.61,32000.0,41.9628,41.971,41.9141,41.9303,32000.0
2015-01-09 15:35:00,51.61,51.62,51.59,51.62,21300.0,41.9303,41.9385,41.9141,41.9385,21300.0
2015-01-09 15:40:00,51.63,51.68,51.63,51.67,19400.0,41.9466,41.9872,41.9466,41.9791,19400.0
2015-01-09 15:45:00,51.67,51.68,51.6,51.63,39400.0,41.9791,41.9872,41.9222,41.9466,39400.0
2015-01-09 15:50:00,51.62,51.64,51.57,51.59,28800.0,41.9385,41.9547,41.8978,41.9141,28800.0
2015-01-09 15:55:00,51.58,51.61,51.52,51.53,58300.0,41.906,41.9303,41.8572,41.8653,58300.0
2015-01-12 09:30:00,51.6,51.69,51.48,51.48,17000.0,41.9222,41.9953,41.8247,41.8247,17000.0
2015-01-12 09:35:00,51.54,51.55,51.47,51.5,3600.0,41.8735,41.8816,41.8166,41.841,3600.0
2015-01-12 09:40:00,51.46,51.46,51.3,51.38,2400.0,41.8085,41.8085,41.6785,41.7435,2400.0
2015-01-12 09:45:00,51.37,51.39,51.3,51.32,5400.0,41.7354,41.7516,41.6785,41.6947,5400.0
2015-01-12 09:50:00,51.29,51.34,51.26,51.29,11200.0,41.6704,41.711,41.646,41.6704,11200.0
2015-01-12 09:55:00,51.31,51.33,51.25,51.33,14800.0,41.6866,41.7029,41.6379,41.7029,14800.0
2015-01-12 10:00:00,51.29,51.34,51.24,51.32,12600.0,41.6704,41.711,41.6297,41.6947,12600.0
2015-01-12 10:05:00,51.31,51.43,51.31,51.36,12600.0,41.6866,41.7841,41.6866,41.7272,12600.0
2015-01-12 10:10:00,51.35,51.41,51.31,51.39,30300.0,41.7191,41.7679,41.6866,41.7516,30300.0
2015-01-12 10:15:00,51.36,51.48,51.36,51.45,11500.0,41.7272,41.8247,41.7272,41.8004,11500.0
2015-01-12 10:20:00,51.44,51.44,51.38,51.41,3500.0,41.7922,41.7922,41.7435,41.7679,3500.0
2015-01-12 10:25:00,51.42,51.46,51.35,51.39,11300.0,41.776,41.8085,41.7191,41.7516,11300.0
2015-01-12 10:30:00,51.38,51.44,51.37,51.39,24100.0,41.7435,41.7922,41.7354,41.7516,24100.0
2015-01-12 10:35:00,51.38,51.42,51.36,51.41,12900.0,41.7435,41.776,41.7272,41.7679,12900.0
2015-01-12 10:40:00,51.41,51.44,51.38,51.44,5100.0,41.7679,41.7922,41.7435,41.7922,5100.0
2015-01-12 10:45:00,51.44,51.45,51.4,51.4,4600.0,41.7922,41.8004,41.7597,41.7597,4600.0
2015-01-12 10:50:00,51.4,51.4,51.38,51.38,4900.0,41.7597,41.7597,41.7435,41.7435,4900.0
2015-01-12 10:55:00,51.38,51.43,51.38,51.43,6000.0,41.7435,41.7841,41.7435,41.7841,6000.0
2015-01-12 11:00:00,51.45,51.5,51.44,51.45,17500.0,41.8004,41.841,41.7922,41.8004,17500.0
2015-01-12 11:05:00,51.46,51.47,51.42,51.43,19900.0,41.8085,41.8166,41.776,41.7841,19900.0
2015-01-12 11:10:00,51.44,51.5,51.43,51.46,6000.0,41.7922,41.841,41.7841,41.8085,6000.0
2015-01-12 11:15:00,51.46,51.51,51.45,51.49,10800.0,41.8085,41.8491,41.8004,41.8328,10800.0
2015-01-12 11:20:00,51.5,51.56,51.48,51.53,8900.0,41.841,41.8897,41.8247,41.8653,8900.0
2015-01-12 11:25:00,51.53,51.55,51.48,51.52,18900.0,41.8653,41.8816,41.8247,41.8572,18900.0
2015-01-12 11:30:00,51.52,51.52,51.48,51.49,3600.0,41.8572,41.8572,41.8247,41.8328,3600.0
2015-01-12 11:35:00,51.5,51.56,51.5,51.54,5200.0,41.841,41.8897,41.841,41.8735,5200.0
2015-01-12 11:40:00,51.55,51.55,51.51,51.51,9800.0,41.8816,41.8816,41.8491,41.8491,9800.0
2015-01-12 11:45:00,51.5,51.51,51.43,51.44,5200.0,41.841,41.8491,41.7841,41.7922,5200.0
2015-01-12 11:50:00,51.42,51.42,51.39,51.39,8200.0,41.776,41.776,41.7516,41.7516,8200.0
2015-01-12 11:55:00,51.38,51.42,51.38,51.41,5100.0,41.7435,41.776,41.7435,41.7679,5100.0
2015-01-12 12:00:00,51.4,51.49,51.4,51.49,4200.0,41.7597,41.8328,41.7597,41.8328,4200.0
2015-01-12 12:05:00,51.49,51.51,51.48,51.49,4000.0,41.8328,41.8491,41.8247,41.8328,4000.0
2015-01-12 12:10:00,51.5,51.5,51.41,51.45,7200.0,41.841,41.841,41.7679,41.8004,7200.0
2015-01-12 12:15:00,51.45,51.47,51.42,51.44,6300.0,41.8004,41.8166,41.776,41.7922,6300.0
2015-01-12 12:20:00,51.45,51.51,51.43,51.49,4000.0,41.8004,41.8491,41.7841,41.8328,4000.0
2015-01-12 12:25:00,51.49,51.49,51.41,51.44,5700.0,41.8328,41.8328,41.7679,41.7922,5700.0
2015-01-12 12:30:00,51.46,51.47,51.44,51.46,3700.0,41.8085,41.8166,41.7922,41.8085,3700.0
2015-01-12 12:35:00,51.45,51.47,51.43,51.43,3300.0,41.8004,41.8166,41.7841,41.7841,3300.0
2015-01-12 12:40:00,51.43,51.44,51.38,51.4,12200.0,41.7841,41.7922,41.7435,41.7597,12200.0
2015-01-12 12:45:00,51.4,51.41,51.35,51.39,12300.0,41.7597,41.7679,41.7191,41.7516,12300.0
2015-01-12 12:50:00,51.39,51.4,51.36,51.38,13400.0,41.7516,41.7597,41.7272,41.7435,13400.0
2015-01-12 12:55:00,51.38,51.43,51.38,51.4,10200.0,41.7435,41.7841,41.7435,41.7597,10200.0
2015-01-12 13:00:00,51.4,51.43,51.38,51.41,7200.0,41.7597,41.7841,41.7435,41.7679,7200.0
2015-01-12 13:05:00,51.42,51.43,51.38,51.41,6800.0,41.776,41.7841,41.7435,41.7679,6800.0
2015-01-12 13:10:00,51.41,51.44,51.39,51.44,5800.0,41.7679,41.7922,41.7516,41.7922,5800.0
2015-01-12 13:15:00,51.46,51.46,51.38,51.39,3800.0,41.8085,41.8085,41.7435,41.7516,3800.0
2015-01-12 13:20:00,51.39,51.39,51.34,51.37,8400.0,41.7516,41.7516,41.711,41.7354,8400.0
2015-01-12 13:25:00,51.37,51.39,51.37,51.38,16700.0,41.7354,41.7516,41.7354,41.7435,16700.0
2015-01-12 13:30:00,51.38,51.43,51.37,51.4,18800.0,41.7435,41.7841,41.7354,41.7597,18800.0
2015-01-12 13:35:00,51.39,51.41,51.37,51.4,16700.0,41.7516,41.7679,41.7354,41.7597,16700.0
2015-01-12 13:40:00,51.4,51.44,51.38,51.44,18800.0,41.7597,41.7922,41.7435,41.7922,18800.0
2015-01-12 13:45:00,51.44,51.47,51.42,51.46,5100.0,41.7922,41.8166,41.776,41.8085,5100.0
2015-01-12 13:50:00,51.47,51.47,51.45,51.46,6200.0,41.8166,41.8166,41.8004,41.8085,6200.0
2015-01-12 13:55:00,51.46,51.48,51.42,51.43,8400.0,41.8085,41.8247,41.776,41.7841,8400.0
2015-01-12 14:00:00,51.42,51.43,51.4,51.41,6600.0,41.776,41.7841,41.7597,41.7679,6600.0
2015-01-12 14:05:00,51.4,51.43,51.39,51.43,6600.0,41.7597,41.7841,41.7516,41.7841,6600.0
2015-01-12 14:10:00,51.43,51.46,51.43,51.45,6300.0,41.7841,41.8085,41.7841,41.8004,6300.0
2015-01-12 14:15:00,51.46,51.46,51.41,51.42,8100.0,41.8085,41.8085,41.7679,41.776,8100.0
2015-01-12 14:20:00,51.42,51.43,51.37,51.37,9300.0,41.776,41.7841,41.7354,41.7354,9300.0
2015-01-12 14:25:00,51.37,51.41,51.37,51.41,49900.0,41.7354,41.7679,41.7354,41.7679,49900.0
2015-01-12 14:30:00,51.4,51.41,51.37,51.39,13000.0,41.7597,41.7679,41.7354,41.7516,13000.0
2015-01-12 14:35:00,51.39,51.39,51.32,51.34,21800.0,41.7516,41.7516,41.6947,41.711,21800.0
2015-01-12 14:40:00,51.33,51.38,51.33,51.38,12900.0,41.7029,41.7435,41.7029,41.7435,12900.0
2015-01-12 14:45:00,51.38,51.43,51.36,51.42,11300.0,41.7435,41.7841,41.7272,41.776,11300.0
2015-01-12 14:50:00,51.42,51.42,51.38,51.41,11800.0,41.776,41.776,41.7435,41.7679,11800.0
2015-01-12 14:55:00,51.4,51.43,51.39,51.41,15000.0,41.7597,41.7841,41.7516,41.7679,15000.0
2015-01-12 15:00:00,51.41,51.45,51.4,51.45,15100.0,41.7679,41.8004,41.7597,41.8004,15100.0
2015-01-12 15:05:00,51.45,51.45,51.42,51.44,7200.0,41.8004,41.8004,41.776,41.7922,7200.0
2015-01-12 15:10:00,51.44,51.45,51.42,51.43,10200.0,41.7922,41.8004,41.776,41.7841,10200.0
2015-01-12 15:15:00,51.43,51.5,51.43,51.47,18000.0,41.7841,41.841,41.7841,41.8166,18000.0
2015-01-12 15:20:00,51.47,51.49,51.42,51.43,16300.0,41.8166,41.8328,41.776,41.7841,16300.0
2015-01-12 15:25:00,51.42,51.46,51.4,51.44,17900.0,41.776,41.8085,41.7597,41.7922,17900.0
2015-01-12 15:30:00,51.44,51.46,51.4,51.4,35300.0,41.7922,41.8085,41.7597,41.7597,35300.0
2015-01-12 15:35:00,51.41,51.42,51.38,51.41,47400.0,41.7679,41.776,41.7435,41.7679,47400.0
2015-01-12 15:40:00,51.41,51.49,51.41,51.49,29100.0,41.7679,41.8328,41.7679,41.8328,29100.0
2015-01-12 15:45:00,51.49,51.59,51.49,51.55,43400.0,41.8328,41.9141,41.8328,41.8816,43400.0
2015-01-12 15:50:00,51.55,51.55,51.47,51.5,54200.0,41.8816,41.8816,41.8166,41.841,54200.0
2015-01-12 15:55:00,51.5,51.51,51.43,51.48,89300.0,41.841,41.8491,41.7841,41.8247,89300.0
2015-01-13 09:30:00,51.68,51.88,51.68,51.8,28600.0,41.9872,42.1497,41.9872,42.0847,28600.0
2015-01-13 09:35:00,51.83,51.93,51.8,51.93,32000.0,42.1091,42.1903,42.0847,42.1903,32000.0
2015-01-13 09:40:00,51.93,52.11,51.9,51.95,35300.0,42.1903,42.3366,42.166,42.2066,35300.0
2015-01-13 09:45:00,51.96,52.02,51.92,51.97,12300.0,42.2147,42.2634,42.1822,42.2228,12300.0
2015-01-13 09:50:00,51.98,52.03,51.95,52.03,9700.0,42.2309,42.2716,42.2066,42.2716,9700.0
2015-01-13 09:55:00,52.02,52.02,51.98,51.99,4300.0,42.2634,42.2634,42.2309,42.2391,4300.0
2015-01-13 10:00:00,52.0,52.06,51.95,51.98,12400.0,42.2472,42.2959,42.2066,42.2309,12400.0
2015-01-13 10:05:00,51.98,51.98,51.88,51.88,31000.0,42.2309,42.2309,42.1497,42.1497,31000.0
2015-01-13 10:10:00,51.87,51.94,51.86,51.9,28800.0,42.1416,42.1984,42.1335,42.166,28800.0
2015-01-13 10:15:00,51.9,51.91,51.84,51.91,15800.0,42.166,42.1741,42.1172,42.1741,15800.0
2015-01-13 10:20:00,51.89,51.93,51.87,51.9,18000.0,42.1578,42.1903,42.1416,42.166,18000.0
2015-01-13 10:25:00,51.89,51.9,51.84,51.85,5800.0,42.1578,42.166,42.1172,42.1253,5800.0
2015-01-13 10:30:00,51.84,51.87,51.83,51.87,11300.0,42.1172,42.1416,42.1091,42.1416,11300.0
2015-01-13 10:35:00,51.87,51.88,51.81,51.83,12200.0,42.1416,42.1497,42.0928,42.1091,12200.0
2015-01-13 10:40:00,51.83,51.89,51.81,51.81,14700.0,42.1091,42.1578,42.0928,42.0928,14700.0
2015-01-13 10:45:00,51.82,51.86,51.8,51.86,20000.0,42.101,42.1335,42.0847,42.1335,20000.0
2015-01-13 10:50:00,51.86,51.89,51.84,51.84,11200.0,42.1335,42.1578,42.1172,42.1172,11200.0
2015-01-13 10:55:00,51.85,51.85,51.81,51.82,6500.0,42.1253,42.1253,42.0928,42.101,6500.0
2015-01-13 11:00:00,51.82,51.84,51.75,51.82,17500.0,42.101,42.1172,42.0441,42.101,17500.0
2015-01-13 11:05:00,51.82,51.82,51.79,51.81,12700.0,42.101,42.101,42.0766,42.0928,12700.0
2015-01-13 11:10:00,51.79,51.83,51.79,51.83,8500.0,42.0766,42.1091,42.0766,42.1091,8500.0
2015-01-13 11:15:00,51.83,51.85,51.82,51.82,7100.0,42.1091,42.1253,42.101,42.101,7100.0
2015-01-13 11:20:00,51.81,51.83,51.79,51.83,18800.0,42.0928,42.1091,42.0766,42.1091,18800.0
2015-01-13 11:25:00,51.82,51.91,51.82,51.91,10400.0,42.101,42.1741,42.101,42.1741,10400.0
2015-01-13 11:30:00,51.91,51.91,51.86,51.87,7800.0,42.1741,42.1741,42.1335,42.1416,7800.0
2015-01-13 11:35:00,51.86,51.87,51.83,51.86,7600.0,42.1335,42.1416,42.1091,42.1335,7600.0
2015-01-13 11:40:00,51.87,51.88,51.82,51.85,13000.0,42.1416,42.1497,42.101,42.1253,13000.0
2015-01-13 11:45:00,51.85,51.9,51.84,51.9,6600.0,42.1253,42.166,42.1172,42.166,6600.0
2015-01-13 11:50:00,51.89,51.91,51.86,51.86,8500.0,42.1578,42.1741,42.1335,42.1335,8500.0
2015-01-13 11:55:00,51.85,51.87,51.77,51.8,8000.0,42.1253,42.1416,42.0603,42.0847,8000.0
2015-01-13 12:00:00,51.8,51.82,51.73,51.76,16200.0,42.0847,42.101,42.0278,42.0522,16200.0
2015-01-13 12:05:00,51.75,51.75,51.68,51.69,9700.0,42.0441,42.0441,41.9872,41.9953,9700.0
2015-01-13 12:10:00,51.69,51.7,51.68,51.68,5700.0,41.9953,42.0035,41.9872,41.9872,5700.0
2015-01-13 12:15:00,51.68,51.68,51.65,51.68,9500.0,41.9872,41.9872,41.9628,41.9872,9500.0
2015-01-13 12:20:00,51.67,51.69,51.64,51.64,14600.0,41.9791,41.9953,41.9547,41.9547,14600.0
2015-01-13 12:25:00,51.63,51.67,51.63,51.66,7000.0,41.9466,41.9791,41.9466,41.971,7000.0
2015-01-13 12:30:00,51.65,51.66,51.61,51.65,16400.0,41.9628,41.971,41.9303,41.9628,16400.0
2015-01-13 12:35:00,51.65,51.65,51.62,51.62,4600.0,41.9628,41.9628,41.9385,41.9385,4600.0
2015-01-13 12:40:00,51.6,51.6,51.52,51.54,6600.0,41.9222,41.9222,41.8572,41.8735,6600.0
2015-01-13 12:45:00,51.53,51.59,51.53,51.57,7300.0,41.8653,41.9141,41.8653,41.8978,7300.0
2015-01-13 12:50:00,51.58,51.58,51.56,51.56,5500.0,41.906,41.906,41.8897,41.8897,5500.0
2015-01-13 12:55:00,51.55,51.56,51.53,51.55,11800.0,41.8816,41.8897,41.8653,41.8816,11800.0
2015-01-13 13:00:00,51.57,51.63,51.57,51.58,7700.0,41.8978,41.9466,41.8978,41.906,7700.0
2015-01-13 13:05:00,51.58,51.6,51.56,51.57,6500.0,41.906,41.9222,41.8897,41.8978,6500.0
2015-01-13 13:10:00,51.57,51.62,51.56,51.61,7900.0,41.8978,41.9385,41.8897,41.9303,7900.0
2015-01-13 13:15:00,51.61,51.67,51.6,51.65,6000.0,41.9303,41.9791,41.9222,41.9628,6000.0
2015-01-13 13:20:00,51.64,51.65,51.53,51.53,15100.0,41.9547,41.9628,41.8653,41.8653,15100.0
2015-01-13 13:25:00,51.53,51.53,51.4,51.44,20600.0,41.8653,41.8653,41.7597,41.7922,20600.0
2015-01-13 13:30:00,51.43,51.43,51.35,51.39,11200.0,41.7841,41.7841,41.7191,41.7516,11200.0
2015-01-13 13:35:00,51.39,51.39,51.31,51.31,9000.0,41.7516,41.7516,41.6866,41.6866,9000.0
2015-01-13 13:40:00,51.31,51.37,51.29,51.32,25500.0,41.6866,41.7354,41.6704,41.6947,25500.0
2015-01-13 13:45:00,51.3,51.38,51.3,51.36,10200.0,41.6785,41.7435,41.6785,41.7272,10200.0
2015-01-13 13:50:00,51.36,51.37,51.13,51.17,32300.0,41.7272,41.7354,41.5404,41.5729,32300.0
2015-01-13 13:55:00,51.18,51.28,51.17,51.21,58900.0,41.581,41.6622,41.5729,41.6054,58900.0
2015-01-13 14:00:00,51.21,51.22,51.17,51.22,13300.0,41.6054,41.6135,41.5729,41.6135,13300.0
2015-01-13 14:05:00,51.21,51.21,51.07,51.13,19600.0,41.6054,41.6054,41.4916,41.5404,19600.0
2015-01-13 14:10:00,51.14,51.15,51.09,51.11,16800.0,41.5485,41.5566,41.5079,41.5241,16800.0
2015-01-13 14:15:00,51.09,51.16,51.09,51.15,22500.0,41.5079,41.5647,41.5079,41.5566,22500.0
2015-01-13 14:20:00,51.15,51.15,51.11,51.14,15400.0,41.5566,41.5566,41.5241,41.5485,15400.0
2015-01-13 14:25:00,51.14,51.23,51.14,51.22,15900.0,41.5485,41.6216,41.5485,41.6135,15900.0
2015-01-13 14:30:00,51.22,51.26,51.22,51.26,15500.0,41.6135,41.646,41.6135,41.646,15500.0
2015-01-13 14:35:00,51.25,51.3,51.24,51.25,13900.0,41.6379,41.6785,41.6297,41.6379,13900.0
2015-01-13 14:40:00,51.25,51.32,51.25,51.32,15100.0,41.6379,41.6947,41.6379,41.6947,15100.0
2015-01-13 14:45:00,51.31,51.4,51.31,51.36,65800.0,41.6866,41.7597,41.6866,41.7272,65800.0
2015-01-13 14:50:00,51.34,51.39,51.33,51.37,19400.0,41.711,41.7516,41.7029,41.7354,19400.0
2015-01-13 14:55:00,51.38,51.39,51.32,51.33,74200.0,41.7435,41.7516,41.6947,41.7029,74200.0
2015-01-13 15:00:00,51.33,51.37,51.32,51.36,57900.0,41.7029,41.7354,41.6947,41.7272,57900.0
2015-01-13 15:05:00,51.35,51.36,51.29,51.3,31800.0,41.7191,41.7272,41.6704,41.6785,31800.0
2015-01-13 15:10:00,51.29,51.38,51.29,51.38,30000.0,41.6704,41.7435,41.6704,41.7435,30000.0
2015-01-13 15:15:00,51.38,51.43,51.38,51.4,20600.0,41.7435,41.7841,41.7435,41.7597,20600.0
2015-01-13 15:20:00,51.4,51.45,51.39,51.43,40000.0,41.7597,41.8004,41.7516,41.7841,40000.0
2015-01-13 15:25:00,51.43,51.44,51.33,51.33,18000.0,41.7841,41.7922,41.7029,41.7029,18000.0
2015-01-13 15:30:00,51.35,51.46,51.33,51.42,30500.0,41.7191,41.8085,41.7029,41.776,30500.0
2015-01-13 15:35:00,51.43,51.57,51.41,51.54,35800.0,41.7841,41.8978,41.7679,41.8735,35800.0
2015-01-13 15:40:00,51.55,51.57,51.51,51.51,31400.0,41.8816,41.8978,41.8491,41.8491,31400.0
2015-01-13 15:45:00,51.53,51.53,51.45,51.45,44000.0,41.8653,41.8653,41.8004,41.8004,44000.0
2015-01-13 15:50:00,51.46,51.48,51.42,51.44,49100.0,41.8085,41.8247,41.776,41.7922,49100.0
2015-01-13 15:55:00,51.44,51.52,51.44,51.51,53600.0,41.7922,41.8572,41.7922,41.8491,53600.0
2015-01-14 09:30:00,51.25,51.29,51.1,51.29,31700.0,41.6379,41.6704,41.516,41.6704,31700.0
2015-01-14 09:35:00,51.31,51.33,51.14,51.19,10100.0,41.6866,41.7029,41.5485,41.5891,10100.0
2015-01-14 09:40:00,51.2,51.31,51.15,51.31,13000.0,41.5972,41.6866,41.5566,41.6866,13000.0
2015-01-14 09:45:00,51.3,51.41,51.29,51.41,26400.0,41.6785,41.7679,41.6704,41.7679,26400.0
2015-01-14 09:50:00,51.39,51.46,51.3,51.46,35600.0,41.7516,41.8085,41.6785,41.8085,35600.0
2015-01-14 09:55:00,51.45,51.55,51.43,51.53,13300.0,41.8004,41.8816,41.7841,41.8653,13300.0
2015-01-14 10:00:00,51.54,51.62,51.49,51.5,15800.0,41.8735,41.9385,41.8328,41.841,15800.0
2015-01-14 10:05:00,51.49,51.66,51.49,51.63,19700.0,41.8328,41.971,41.8328,41.9466,19700.0
2015-01-14 10:10:00,51.65,51.67,51.57,51.6,7400.0,41.9628,41.9791,41.8978,41.9222,7400.0
2015-01-14 10:15:00,51.6,51.63,51.56,51.57,6200.0,41.9222,41.9466,41.8897,41.8978,6200.0
2015-01-14 10:20:00,51.57,51.65,51.57,51.6,8800.0,41.8978,41.9628,41.8978,41.9222,8800.0
2015-01-14 10:25:00,51.6,51.62,51.56,51.62,10300.0,41.9222,41.9385,41.8897,41.9385,10300.0
2015-01-14 10:30:00,51.6,51.6,51.48,51.55,10800.0,41.9222,41.9222,41.8247,41.8816,10800.0
2015-01-14 10:35:00,51.56,51.58,51.47,51.47,7700.0,41.8897,41.906,41.8166,41.8166,7700.0
2015-01-14 10:40:00,51.46,51.56,51.44,51.55,13500.0,41.8085,41.8897,41.7922,41.8816,13500.0
2015-01-14 10:45:00,51.54,51.6,51.53,51.59,11100.0,41.8735,41.9222,41.8653,41.9141,11100.0
2015-01-14 10:50:00,51.58,51.62,51.57,51.57,11400.0,41.906,41.9385,41.8978,41.8978,11400.0
2015-01-14 10:55:00,51.56,51.68,51.56,51.66,23000.0,41.8897,41.9872,41.8897,41.971,23000.0
2015-01-14 11:00:00,51.66,51.67,51.52,51.55,10100.0,41.971,41.9791,41.8572,41.8816,10100.0
2015-01-14 11:05:00,51.54,51.6,51.54,51.58,36800.0,41.8735,41.9222,41.8735,41.906,36800.0
2015-01-14 11:10:00,51.57,51.6,51.56,51.57,11100.0,41.8978,41.9222,41.8897,41.8978,11100.0
2015-01-14 11:15:00,51.57,51.63,51.57,51.57,13600.0,41.8978,41.9466,41.8978,41.8978,13600.0
2015-01-14 11:20:00,51.56,51.61,51.56,51.6,18000.0,41.8897,41.9303,41.8897,41.9222,18000.0
2015-01-14 11:25:00,51.59,51.61,51.47,51.52,19200.0,41.9141,41.9303,41.8166,41.8572,19200.0
2015-01-14 11:30:00,51.52,51.55,51.46,51.49,23400.0,41.8572,41.8816,41.8085,41.8328,23400.0
2015-01-14 11:35:00,51.51,51.58,51.5,51.58,25200.0,41.8491,41.906,41.841,41.906,25200.0
2015-01-14 11:40:00,51.59,51.65,51.58,51.58,13700.0,41.9141,41.9628,41.906,41.906,13700.0
2015-01-14 11:45:00,51.59,51.66,51.59,51.63,6700.0,41.9141,41.971,41.9141,41.9466,6700.0
2015-01-14 11:50:00,51.63,51.67,51.57,51.57,6500.0,41.9466,41.9791,41.8978,41.8978,6500.0
2015-01-14 11:55:00,51.58,51.61,51.54,51.55,5500.0,41.906,41.9303,41.8735,41.8816,5500.0
2015-01-14 12:00:00,51.55,51.6,51.54,51.58,5800.0,41.8816,41.9222,41.8735,41.906,5800.0
2015-01-14 12:05:00,51.57,51.57,51.51,51.51,7300.0,41.8978,41.8978,41.8491,41.8491,7300.0
2015-01-14 12:10:00,51.52,51.52,51.47,51.5,7700.0,41.8572,41.8572,41.8166,41.841,7700.0
2015-01-14 12:15:00,51.5,51.53,51.46,51.46,4500.0,41.841,41.8653,41.8085,41.8085,4500.0
2015-01-14 12:20:00,51.45,51.55,51.45,51.52,7200.0,41.8004,41.8816,41.8004,41.8572,7200.0
2015-01-14 12:25:00,51.53,51.53,51.48,51.49,4400.0,41.8653,41.8653,41.8247,41.8328,4400.0
2015-01-14 12:30:00,51.49,51.53,51.48,51.5,9600.0,41.8328,41.8653,41.8247,41.841,9600.0
2015-01-14 12:35:00,51.49,51.54,51.49,51.54,4100.0,41.8328,41.8735,41.8328,41.8735,4100.0
2015-01-14 12:40:00,51.53,51.58,51.51,51.52,5400.0,41.8653,41.906,41.8491,41.8572,5400.0
2015-01-14 12:45:00,51.52,51.56,51.47,51.52,11600.0,41.8572,41.8897,41.8166,41.8572,11600.0
2015-01-14 12:50:00,51.51,51.52,51.46,51.49,14300.0,41.8491,41.8572,41.8085,41.8328,14300.0
2015-01-14 12:55:00,51.49,51.58,51.48,51.55,8900.0,41.8328,41.906,41.8247,41.8816,8900.0
2015-01-14 13:00:00,51.55,51.6,51.54,51.58,13600.0,41.8816,41.9222,41.8735,41.906,13600.0
2015-01-14 13:05:00,51.57,51.58,51.5,51.51,8500.0,41.8978,41.906,41.841,41.8491,8500.0
2015-01-14 13:10:00,51.51,51.52,51.49,51.51,6200.0,41.8491,41.8572,41.8328,41.8491,6200.0
2015-01-14 13:15:00,51.51,51.56,51.48,51.56,11700.0,41.8491,41.8897,41.8247,41.8897,11700.0
2015-01-14 13:20:00,51.54,51.54,51.49,51.51,10000.0,41.8735,41.8735,41.8328,41.8491,10000.0
2015-01-14 13:25:00,51.51,51.54,51.49,51.52,11500.0,41.8491,41.8735,41.8328,41.8572,11500.0
2015-01-14 13:30:00,51.52,51.53,51.49,51.5,13700.0,41.8572,41.8653,41.8328,41.841,13700.0
2015-01-14 13:35:00,51.5,51.51,51.48,51.49,6700.0,41.841,41.8491,41.8247,41.8328,6700.0
2015-01-14 13:40:00,51.48,51.48,51.38,51.4,9400.0,41.8247,41.8247,41.7435,41.7597,9400.0
2015-01-14 13:45:00,51.39,51.47,51.39,51.46,4600.0,41.7516,41.8166,41.7516,41.8085,4600.0
2015-01-14 13:50:00,51.47,51.48,51.4,51.43,12700.0,41.8166,41.8247,41.7597,41.7841,12700.0
2015-01-14 13:55:00,51.43,51.45,51.41,51.44,6600.0,41.7841,41.8004,41.7679,41.7922,6600.0
2015-01-14 14:00:00,51.44,51.54,51.43,51.52,23000.0,41.7922,41.8735,41.7841,41.8572,23000.0
2015-01-14 14:05:00,51.52,51.52,51.43,51.44,11600.0,41.8572,41.8572,41.7841,41.7922,11600.0
2015-01-14 14:10:00,51.44,51.56,51.43,51.56,14800.0,41.7922,41.8897,41.7841,41.8897,14800.0
2015-01-14 14:15:00,51.54,51.63,51.53,51.62,11500.0,41.8735,41.9466,41.8653,41.9385,11500.0
2015-01-14 14:20:00,51.64,51.65,51.6,51.61,17000.0,41.9547,41.9628,41.9222,41.9303,17000.0
2015-01-14 14:25:00,51.62,51.69,51.61,51.68,11800.0,41.9385,41.9953,41.9303,41.9872,11800.0
2015-01-14 14:30:00,51.68,51.77,51.66,51.74,23500.0,41.9872,42.0603,41.971,42.036,23500.0
2015-01-14 14:35:00,51.74,51.77,51.72,51.75,17600.0,42.036,42.0603,42.0197,42.0441,17600.0
2015-01-14 14:40:00,51.76,51.79,51.7,51.73,12400.0,42.0522,42.0766,42.0035,42.0278,12400.0
2015-01-14 14:45:00,51.72,51.74,51.69,51.72,12100.0,42.0197,42.036,41.9953,42.0197,12100.0
2015-01-14 14:50:00,51.71,51.71,51.64,51.65,21300.0,42.0116,42.0116,41.9547,41.9628,21300.0
2015-01-14 14:55:00,51.66,51.66,51.62,51.64,19000.0,41.971,41.971,41.9385,41.9547,19000.0
2015-01-14 15:00:00,51.63,51.66,51.61,51.64,16600.0,41.9466,41.971,41.9303,41.9547,16600.0
2015-01-14 15:05:00,51.65,51.68,51.62,51.67,16800.0,41.9628,41.9872,41.9385,41.9791,16800.0
2015-01-14 15:10:00,51.66,51.67,51.58,51.66,11200.0,41.971,41.9791,41.906,41.971,11200.0
2015-01-14 15:15:00,51.67,51.81,51.67,51.77,24900.0,41.9791,42.0928,41.9791,42.0603,24900.0
2015-01-14 15:20:00,51.78,51.82,51.75,51.8,21500.0,42.0685,42.101,42.0441,42.0847,21500.0
2015-01-14 15:25:00,51.78,51.81,51.71,51.78,29800.0,42.0685,42.0928,42.0116,42.0685,29800.0
2015-01-14 15:30:00,51.77,51.82,51.68,51.71,37800.0,42.0603,42.101,41.9872,42.0116,37800.0
2015-01-14 15:35:00,51.71,51.75,51.69,51.72,25600.0,42.0116,42.0441,41.9953,42.0197,25600.0
2015-01-14 15:40:00,51.73,51.83,51.72,51.79,44000.0,42.0278,42.1091,42.0197,42.0766,44000.0
2015-01-14 15:45:00,51.8,51.88,51.8,51.84,63500.0,42.0847,42.1497,42.0847,42.1172,63500.0
2015-01-14 15:50:00,51.86,51.86,51.8,51.8,62400.0,42.1335,42.1335,42.0847,42.0847,62400.0
2015-01-14 15:55:00,51.81,51.85,51.8,51.83,85700.0,42.0928,42.1253,42.0847,42.1091,85700.0
2015-01-15 09:30:00,51.8,52.03,51.8,52.02,26800.0,42.0847,42.2716,42.0847,42.2634,26800.0
2015-01-15 09:35:00,52.0,52.05,51.94,52.0,6100.0,42.2472,42.2878,42.1984,42.2472,6100.0
2015-01-15 09:40:00,51.94,51.99,51.93,51.94,9000.0,42.1984,42.2391,42.1903,42.1984,9000.0
2015-01-15 09:45:00,51.96,51.96,51.8,51.8,6300.0,42.2147,42.2147,42.0847,42.0847,6300.0
2015-01-15 09:50:00,51.81,51.95,51.77,51.79,14200.0,42.0928,42.2066,42.0603,42.0766,14200.0
2015-01-15 09:55:00,51.8,51.9,51.76,51.87,26000.0,42.0847,42.166,42.0522,42.1416,26000.0
2015-01-15 10:00:00,51.87,51.87,51.8,51.81,30300.0,42.1416,42.1416,42.0847,42.0928,30300.0
2015-01-15 10:05:00,51.82,51.92,51.82,51.92,7600.0,42.101,42.1822,42.101,42.1822,7600.0
2015-01-15 10:10:00,51.92,51.93,51.84,51.88,7500.0,42.1822,42.1903,42.1172,42.1497,7500.0
2015-01-15 10:15:00,51.89,51.95,51.87,51.94,5100.0,42.1578,42.2066,42.1416,42.1984,5100.0
2015-01-15 10:20:00,51.97,52.01,51.97,52.01,7500.0,42.2228,42.2553,42.2228,42.2553,7500.0
2015-01-15 10:25:00,51.99,52.05,51.99,52.05,9600.0,42.2391,42.2878,42.2391,42.2878,9600.0
2015-01-15 10:30:00,52.05,52.14,52.05,52.08,14200.0,42.2878,42.3609,42.2878,42.3122,14200.0
2015-01-15 10:35:00,52.09,52.1,52.03,52.04,5900.0,42.3203,42.3284,42.2716,42.2797,5900.0
2015-01-15 10:40:00,52.04,52.06,52.01,52.05,10400.0,42.2797,42.2959,42.2553,42.2878,10400.0
2015-01-15 10:45:00,52.05,52.06,51.98,51.99,7800.0,42.2878,42.2959,42.2309,42.2391,7800.0
2015-01-15 10:50:00,51.99,52.02,51.98,52.02,6400.0,42.2391,42.2634,42.2309,42.2634,6400.0
2015-01-15 10:55:00,52.02,52.02,51.89,51.92,12000.0,42.2634,42.2634,42.1578,42.1822,12000.0
2015-01-15 11:00:00,51.92,51.97,51.91,51.91,9300.0,42.1822,42.2228,42.1741,42.1741,9300.0
2015-01-15 11:05:00,51.92,52.03,51.92,51.98,29900.0,42.1822,42.2716,42.1822,42.2309,29900.0
2015-01-15 11:10:00,51.98,52.03,51.95,51.95,18300.0,42.2309,42.2716,42.2066,42.2066,18300.0
2015-01-15 11:15:00,51.96,51.96,51.87,51.87,9200.0,42.2147,42.2147,42.1416,42.1416,9200.0
2015-01-15 11:20:00,51.87,51.87,51.81,51.84,5800.0,42.1416,42.1416,42.0928,42.1172,5800.0
2015-01-15 11:25:00,51.83,51.83,51.79,51.81,18400.0,42.1091,42.1091,42.0766,42.0928,18400.0
2015-01-15 11:30:00,51.8,51.86,51.79,51.84,14600.0,42.0847,42.1335,42.0766,42.1172,14600.0
2015-01-15 11:35:00,51.84,51.87,51.77,51.78,11100.0,42.1172,42.1416,42.0603,42.0685,11100.0
2015-01-15 11:40:00,51.78,51.87,51.76,51.87,7200.0,42.0685,42.1416,42.0522,42.1416,7200.0
2015-01-15 11:45:00,51.86,51.88,51.82,51.83,15400.0,42.1335,42.1497,42.101,42.1091,15400.0
2015-01-15 11:50:00,51.83,51.85,51.8,51.85,10100.0,42.1091,42.1253,42.0847,42.1253,10100.0
2015-01-15 11:55:00,51.84,51.85,51.83,51.85,6400.0,42.1172,42.1253,42.1091,42.1253,6400.0
2015-01-15 12:00:00,51.84,51.89,51.84,51.87,14200.0,42.1172,42.1578,42.1172,42.1416,14200.0
2015-01-15 12:05:00,51.86,51.9,51.85,51.87,6500.0,42.1335,42.166,42.1253,42.1416,6500.0
2015-01-15 12:10:00,51.85,51.89,51.83,51.84,7400.0,42.1253,42.1578,42.1091,42.1172,7400.0
2015-01-15 12:15:00,51.84,51.84,51.79,51.82,12100.0,42.1172,42.1172,42.0766,42.101,12100.0
2015-01-15 12:20:00,51.8,51.83,51.8,51.8,17900.0,42.0847,42.1091,42.0847,42.0847,17900.0
2015-01-15 12:25:00,51.81,51.87,51.81,51.84,12600.0,42.0928,42.1416,42.0928,42.1172,12600.0
2015-01-15 12:30:00,51.82,51.83,51.79,51.83,8100.0,42.101,42.1091,42.0766,42.1091,8100.0
2015-01-15 12:35:00,51.81,51.82,51.78,51.81,9800.0,42.0928,42.101,42.0685,42.0928,9800.0
2015-01-15 12:40:00,51.81,51.83,51.77,51.78,10500.0,42.0928,42.1091,42.0603,42.0685,10500.0
2015-01-15 12:45:00,51.78,51.81,51.77,51.81,17900.0,42.0685,42.0928,42.0603,42.0928,17900.0
2015-01-15 12:50:00,51.8,51.83,51.77,51.83,11100.0,42.0847,42.1091,42.0603,42.1091,11100.0
2015-01-15 12:55:00,51.82,51.82,51.79,51.81,5400.0,42.101,42.101,42.0766,42.0928,5400.0
2015-01-15 13:00:00,51.81,51.89,51.8,51.88,9700.0,42.0928,42.1578,42.0847,42.1497,9700.0
2015-01-15 13:05:00,51.88,51.91,51.88,51.89,9400.0,42.1497,42.1741,42.1497,42.1578,9400.0
2015-01-15 13:10:00,51.9,51.91,51.89,51.9,7800.0,42.166,42.1741,42.1578,42.166,7800.0
2015-01-15 13:15:00,51.91,51.96,51.9,51.93,10300.0,42.1741,42.2147,42.166,42.1903,10300.0
2015-01-15 13:20:00,51.93,51.93,51.88,51.88,9800.0,42.1903,42.1903,42.1497,42.1497,9800.0
2015-01-15 13:25:00,51.88,51.91,51.86,51.86,9100.0,42.1497,42.1741,42.1335,42.1335,9100.0
2015-01-15 13:30:00,51.87,51.87,51.83,51.84,4800.0,42.1416,42.1416,42.1091,42.1172,4800.0
2015-01-15 13:35:00,51.83,51.85,51.78,51.8,6300.0,42.1091,42.1253,42.0685,42.0847,6300.0
2015-01-15 13:40:00,51.78,51.82,51.78,51.82,13000.0,42.0685,42.101,42.0685,42.101,13000.0
2015-01-15 13:45:00,51.81,51.84,51.8,51.84,5600.0,42.0928,42.1172,42.0847,42.1172,5600.0
2015-01-15 13:50:00,51.83,52.01,51.83,52.0,10900.0,42.1091,42.2553,42.1091,42.2472,10900.0
2015-01-15 13:55:00,51.98,51.98,51.94,51.95,8700.0,42.2309,42.2309,42.1984,42.2066,8700.0
2015-01-15 14:00:00,51.95,51.95,51.87,51.89,7700.0,42.2066,42.2066,42.1416,42.1578,7700.0
2015-01-15 14:05:00,51.87,51.95,51.86,51.95,11100.0,42.1416,42.2066,42.1335,42.2066,11100.0
2015-01-15 14:10:00,51.93,51.94,51.91,51.92,5900.0,42.1903,42.1984,42.1741,42.1822,5900.0
2015-01-15 14:15:00,51.92,51.99,51.92,51.98,9500.0,42.1822,42.2391,42.1822,42.2309,9500.0
2015-01-15 14:20:00,51.98,52.0,51.92,51.95,12300.0,42.2309,42.2472,42.1822,42.2066,12300.0
2015-01-15 14:25:00,51.97,51.97,51.93,51.94,6000.0,42.2228,42.2228,42.1903,42.1984,6000.0
2015-01-15 14:30:00,51.94,51.97,51.92,51.97,10100.0,42.1984,42.2228,42.1822,42.2228,10100.0
2015-01-15 14:35:00,51.96,51.99,51.95,51.98,10700.0,42.2147,42.2391,42.2066,42.2309,10700.0
2015-01-15 14:40:00,51.99,51.99,51.96,51.98,10200.0,42.2391,42.2391,42.2147,42.2309,10200.0
2015-01-15 14:45:00,51.97,52.01,51.94,51.95,11900.0,42.2228,42.2553,42.1984,42.2066,11900.0
2015-01-15 14:50:00,51.94,51.98,51.94,51.98,8400.0,42.1984,42.2309,42.1984,42.2309,8400.0
2015-01-15 14:55:00,51.97,52.07,51.96,52.06,15300.0,42.2228,42.3041,42.2147,42.2959,15300.0
2015-01-15 15:00:00,52.07,52.08,52.05,52.05,13300.0,42.3041,42.3122,42.2878,42.2878,13300.0
2015-01-15 15:05:00,52.04,52.04,51.99,52.0,13300.0,42.2797,42.2797,42.2391,42.2472,13300.0
2015-01-15 15:10:00,52.0,52.0,51.9,51.93,14100.0,42.2472,42.2472,42.166,42.1903,14100.0
2015-01-15 15:15:00,51.92,51.94,51.88,51.94,12700.0,42.1822,42.1984,42.1497,42.1984,12700.0
2015-01-15 15:20:00,51.94,51.95,51.9,51.92,15400.0,42.1984,42.2066,42.166,42.1822,15400.0
2015-01-15 15:25:00,51.92,51.99,51.92,51.98,21400.0,42.1822,42.2391,42.1822,42.2309,21400.0
2015-01-15 15:30:00,51.97,52.03,51.92,52.02,22400.0,42.2228,42.2716,42.1822,42.2634,22400.0
2015-01-15 15:35:00,52.01,52.01,51.96,51.98,20900.0,42.2553,42.2553,42.2147,42.2309,20900.0
2015-01-15 15:40:00,51.98,52.01,51.95,51.97,14600.0,42.2309,42.2553,42.2066,42.2228,14600.0
2015-01-15 15:45:00,51.98,52.0,51.95,51.96,34000.0,42.2309,42.2472,42.2066,42.2147,34000.0
2015-01-15 15:50:00,51.95,51.96,51.87,51.88,54700.0,42.2066,42.2147,42.1416,42.1497,54700.0
2015-01-15 15:55:00,51.87,51.89,51.82,51.83,95300.0,42.1416,42.1578,42.101,42.1091,95300.0
2015-01-16 09:30:00,51.78,51.86,51.72,51.83,141100.0,42.0685,42.1335,42.0197,42.1091,141100.0
2015-01-16 09:35:00,51.87,52.0,51.85,51.99,13100.0,42.1416,42.2472,42.1253,42.2391,13100.0
2015-01-16 09:40:00,51.95,51.95,51.85,51.86,8200.0,42.2066,42.2066,42.1253,42.1335,8200.0
2015-01-16 09:45:00,51.88,51.88,51.63,51.73,15200.0,42.1497,42.1497,41.9466,42.0278,15200.0
2015-01-16 09:50:00,51.74,51.76,51.71,51.72,2200.0,42.036,42.0522,42.0116,42.0197,2200.0
2015-01-16 09:55:00,51.72,51.72,51.61,51.65,6100.0,42.0197,42.0197,41.9303,41.9628,6100.0
2015-01-16 10:00:00,51.67,51.81,51.65,51.65,11300.0,41.9791,42.0928,41.9628,41.9628,11300.0
2015-01-16 10:05:00,51.65,51.67,51.58,51.59,8800.0,41.9628,41.9791,41.906,41.9141,8800.0
2015-01-16 10:10:00,51.59,51.63,51.58,51.58,7500.0,41.9141,41.9466,41.906,41.906,7500.0
2015-01-16 10:15:00,51.58,51.68,51.56,51.68,7800.0,41.906,41.9872,41.8897,41.9872,7800.0
2015-01-16 10:20:00,51.68,51.72,51.66,51.7,4800.0,41.9872,42.0197,41.971,42.0035,4800.0
2015-01-16 10:25:00,51.69,51.8,51.69,51.73,6900.0,41.9953,42.0847,41.9953,42.0278,6900.0
2015-01-16 10:30:00,51.72,51.79,51.72,51.73,9200.0,42.0197,42.0766,42.0197,42.0278,9200.0
2015-01-16 10:35:00,51.74,51.74,51.67,51.67,7700.0,42.036,42.036,41.9791,41.9791,7700.0
2015-01-16 10:40:00,51.7,51.72,51.68,51.71,7100.0,42.0035,42.0197,41.9872,42.0116,7100.0
2015-01-16 10:45:00,51.73,51.75,51.67,51.69,10900.0,42.0278,42.0441,41.9791,41.9953,10900.0
2015-01-16 10:50:00,51.7,51.77,51.69,51.77,9400.0,42.0035,42.0603,41.9953,42.0603,9400.0
2015-01-16 10:55:00,51.76,51.93,51.76,51.92,20500.0,42.0522,42.1903,42.0522,42.1822,20500.0
2015-01-16 11:00:00,51.91,52.01,51.91,51.98,10000.0,42.1741,42.2553,42.1741,42.2309,10000.0
2015-01-16 11:05:00,51.98,52.0,51.94,51.98,11200.0,42.2309,42.2472,42.1984,42.2309,11200.0
2015-01-16 11:10:00,51.99,51.99,51.92,51.94,7400.0,42.2391,42.2391,42.1822,42.1984,7400.0
2015-01-16 11:15:00,51.93,51.98,51.91,51.94,13000.0,42.1903,42.2309,42.1741,42.1984,13000.0
2015-01-16 11:20:00,51.94,51.98,51.92,51.96,8200.0,42.1984,42.2309,42.1822,42.2147,8200.0
2015-01-16 11:25:00,51.96,51.96,51.91,51.93,8500.0,42.2147,42.2147,42.1741,42.1903,8500.0
2015-01-16 11:30:00,51.93,51.95,51.91,51.93,14200.0,42.1903,42.2066,42.1741,42.1903,14200.0
2015-01-16 11:35:00,51.93,51.97,51.9,51.96,16400.0,42.1903,42.2228,42.166,42.2147,16400.0
2015-01-16 11:40:00,51.97,52.0,51.95,51.95,8200.0,42.2228,42.2472,42.2066,42.2066,8200.0
2015-01-16 11:45:00,51.96,51.97,51.9,51.91,9200.0,42.2147,42.2228,42.166,42.1741,9200.0
2015-01-16 11:50:00,51.9,51.9,51.85,51.86,10800.0,42.166,42.166,42.1253,42.1335,10800.0
2015-01-16 11:55:00,51.85,51.89,51.84,51.86,10100.0,42.1253,42.1578,42.1172,42.1335,10100.0
2015-01-16 12:00:00,51.87,51.96,51.86,51.94,9800.0,42.1416,42.2147,42.1335,42.1984,9800.0
2015-01-16 12:05:00,51.95,51.97,51.91,51.92,9700.0,42.2066,42.2228,42.1741,42.1822,9700.0
2015-01-16 12:10:00,51.92,51.98,51.91,51.96,7300.0,42.1822,42.2309,42.1741,42.2147,7300.0
2015-01-16 12:15:00,51.97,51.97,51.95,51.97,3900.0,42.2228,42.2228,42.2066,42.2228,3900.0
2015-01-16 12:20:00,51.97,51.97,51.91,51.91,5200.0,42.2228,42.2228,42.1741,42.1741,5200.0
2015-01-16 12:25:00,51.92,51.95,51.89,51.94,8600.0,42.1822,42.2066,42.1578,42.1984,8600.0
2015-01-16 12:30:00,51.93,51.94,51.92,51.93,4300.0,42.1903,42.1984,42.1822,42.1903,4300.0
2015-01-16 12:35:00,51.94,51.94,51.92,51.93,6100.0,42.1984,42.1984,42.1822,42.1903,6100.0
2015-01-16 12:40:00,51.94,52.03,51.94,52.02,18400.0,42.1984,42.2716,42.1984,42.2634,18400.0
2015-01-16 12:45:00,52.01,52.03,51.99,52.0,8200.0,42.2553,42.2716,42.2391,42.2472,8200.0
2015-01-16 12:50:00,52.02,52.1,52.01,52.07,26600.0,42.2634,42.3284,42.2553,42.3041,26600.0
2015-01-16 12:55:00,52.07,52.08,52.02,52.03,20000.0,42.3041,42.3122,42.2634,42.2716,20000.0
2015-01-16 13:00:00,52.04,52.04,51.96,51.96,6000.0,42.2797,42.2797,42.2147,42.2147,6000.0
2015-01-16 13:05:00,51.97,52.01,51.96,52.0,8200.0,42.2228,42.2553,42.2147,42.2472,8200.0
2015-01-16 13:10:00,52.0,52.0,51.96,51.96,6500.0,42.2472,42.2472,42.2147,42.2147,6500.0
2015-01-16 13:15:00,51.94,51.95,51.9,51.9,6900.0,42.1984,42.2066,42.166,42.166,6900.0
2015-01-16 13:20:00,51.9,51.95,51.88,51.94,12200.0,42.166,42.2066,42.1497,42.1984,12200.0
2015-01-16 13:25:00,51.93,51.94,51.9,51.94,6200.0,42.1903,42.1984,42.166,42.1984,6200.0
2015-01-16 13:30:00,51.94,51.94,51.9,51.94,6500.0,42.1984,42.1984,42.166,42.1984,6500.0
2015-01-16 13:35:00,51.94,51.98,51.94,51.96,6400.0,42.1984,42.2309,42.1984,42.2147,6400.0
2015-01-16 13:40:00,51.96,51.96,51.91,51.94,7900.0,42.2147,42.2147,42.1741,42.1984,7900.0
2015-01-16 13:45:00,51.92,51.96,51.91,51.95,4800.0,42.1822,42.2147,42.1741,42.2066,4800.0
2015-01-16 13:50:00,51.95,51.97,51.94,51.95,7200.0,42.2066,42.2228,42.1984,42.2066,7200.0
2015-01-16 13:55:00,51.95,51.96,51.91,51.92,13900.0,42.2066,42.2147,42.1741,42.1822,13900.0
2015-01-16 14:00:00,51.93,51.95,51.91,51.91,6900.0,42.1903,42.2066,42.1741,42.1741,6900.0
2015-01-16 14:05:00,51.91,51.95,51.9,51.92,7000.0,42.1741,42.2066,42.166,42.1822,7000.0
2015-01-16 14:10:00,51.9,51.93,51.86,51.88,10400.0,42.166,42.1903,42.1335,42.1497,10400.0
2015-01-16 14:15:00,51.88,51.91,51.87,51.87,5600.0,42.1497,42.1741,42.1416,42.1416,5600.0
2015-01-16 14:20:00,51.87,51.89,51.86,51.87,8100.0,42.1416,42.1578,42.1335,42.1416,8100.0
2015-01-16 14:25:00,51.88,51.91,51.88,51.9,10000.0,42.1497,42.1741,42.1497,42.166,10000.0
2015-01-16 14:30:00,51.9,51.93,51.88,51.91,9000.0,42.166,42.1903,42.1497,42.1741,9000.0
2015-01-16 14:35:00,51.9,51.91,51.87,51.89,9900.0,42.166,42.1741,42.1416,42.1578,9900.0
2015-01-16 14:40:00,51.89,51.96,51.89,51.93,7100.0,42.1578,42.2147,42.1578,42.1903,7100.0
2015-01-16 14:45:00,51.94,51.99,51.94,51.99,22000.0,42.1984,42.2391,42.1984,42.2391,22000.0
2015-01-16 14:50:00,51.99,52.02,51.98,51.99,19800.0,42.2391,42.2634,42.2309,42.2391,19800.0
2015-01-16 14:55:00,51.99,51.99,51.94,51.98,12300.0,42.2391,42.2391,42.1984,42.2309,12300.0
2015-01-16 15:00:00,51.98,52.01,51.95,52.0,13500.0,42.2309,42.2553,42.2066,42.2472,13500.0
2015-01-16 15:05:00,51.99,52.01,51.94,51.97,10500.0,42.2391,42.2553,42.1984,42.2228,10500.0
2015-01-16 15:10:00,51.96,51.99,51.96,51.98,10600.0,42.2147,42.2391,42.2147,42.2309,10600.0
2015-01-16 15:15:00,51.98,52.02,51.97,52.01,17400.0,42.2309,42.2634,42.2228,42.2553,17400.0
2015-01-16 15:20:00,52.01,52.04,52.0,52.04,25100.0,42.2553,42.2797,42.2472,42.2797,25100.0
2015-01-16 15:25:00,52.04,52.07,52.02,52.04,16300.0,42.2797,42.3041,42.2634,42.2797,16300.0
2015-01-16 15:30:00,52.04,52.04,52.02,52.03,10500.0,42.2797,42.2797,42.2634,42.2716,10500.0
2015-01-16 15:35:00,52.04,52.13,52.03,52.13,22800.0,42.2797,42.3528,42.2716,42.3528,22800.0
2015-01-16 15:40:00,52.13,52.16,52.1,52.16,17400.0,42.3528,42.3772,42.3284,42.3772,17400.0
2015-01-16 15:45:00,52.16,52.23,52.16,52.21,29700.0,42.3772,42.4341,42.3772,42.4178,29700.0
2015-01-16 15:50:00,52.21,52.25,52.2,52.25,31500.0,42.4178,42.4503,42.4097,42.4503,31500.0
2015-01-16 15:55:00,52.24,52.28,52.23,52.23,57800.0,42.4422,42.4747,42.4341,42.4341,57800.0
2015-01-20 09:30:00,52.54,52.8,52.5,52.8,62000.0,42.6859,42.8972,42.6534,42.8972,62000.0
2015-01-20 09:35:00,52.78,52.79,52.56,52.62,30900.0,42.8809,42.889,42.7022,42.7509,30900.0
2015-01-20 09:40:00,52.6,52.64,52.52,52.61,12600.0,42.7347,42.7672,42.6697,42.7428,12600.0
2015-01-20 09:45:00,52.61,52.64,52.37,52.4,34700.0,42.7428,42.7672,42.5478,42.5722,34700.0
2015-01-20 09:50:00,52.39,52.45,52.39,52.4,14000.0,42.564,42.6128,42.564,42.5722,14000.0
2015-01-20 09:55:00,52.4,52.46,52.31,52.46,17300.0,42.5722,42.6209,42.4991,42.6209,17300.0
2015-01-20 10:00:00,52.46,52.47,52.34,52.43,27100.0,42.6209,42.629,42.5234,42.5965,27100.0
2015-01-20 10:05:00,52.44,52.53,52.38,52.52,26400.0,42.6047,42.6778,42.5559,42.6697,26400.0
2015-01-20 10:10:00,52.52,52.55,52.49,52.53,13800.0,42.6697,42.694,42.6453,42.6778,13800.0
2015-01-20 10:15:00,52.53,52.55,52.41,52.43,15000.0,42.6778,42.694,42.5803,42.5965,15000.0
2015-01-20 10:20:00,52.44,52.66,52.44,52.64,28400.0,42.6047,42.7834,42.6047,42.7672,28400.0
2015-01-20 10:25:00,52.63,52.71,52.61,52.69,25200.0,42.759,42.824,42.7428,42.8078,25200.0
2015-01-20 10:30:00,52.7,52.71,52.56,52.56,34300.0,42.8159,42.824,42.7022,42.7022,34300.0
2015-01-20 10:35:00,52.57,52.59,52.54,52.55,19200.0,42.7103,42.7265,42.6859,42.694,19200.0
2015-01-20 10:40:00,52.53,52.53,52.45,52.5,15000.0,42.6778,42.6778,42.6128,42.6534,15000.0
2015-01-20 10:45:00,52.49,52.59,52.48,52.57,34400.0,42.6453,42.7265,42.6372,42.7103,34400.0
2015-01-20 10:50:00,52.57,52.57,52.49,52.55,19000.0,42.7103,42.7103,42.6453,42.694,19000.0
2015-01-20 10:55:00,52.55,52.57,52.53,52.56,34700.0,42.694,42.7103,42.6778,42.7022,34700.0
2015-01-20 11:00:00,52.54,52.56,52.5,52.56,20900.0,42.6859,42.7022,42.6534,42.7022,20900.0
2015-01-20 11:05:00,52.55,52.67,52.54,52.67,29700.0,42.694,42.7915,42.6859,42.7915,29700.0
2015-01-20 11:10:00,52.66,52.68,52.63,52.65,21200.0,42.7834,42.7997,42.759,42.7753,21200.0
2015-01-20 11:15:00,52.65,52.66,52.59,52.61,29700.0,42.7753,42.7834,42.7265,42.7428,29700.0
2015-01-20 11:20:00,52.61,52.62,52.53,52.54,22600.0,42.7428,42.7509,42.6778,42.6859,22600.0
2015-01-20 11:25:00,52.55,52.56,52.51,52.55,15300.0,42.694,42.7022,42.6615,42.694,15300.0
2015-01-20 11:30:00,52.55,52.6,52.53,52.56,15600.0,42.694,42.7347,42.6778,42.7022,15600.0
2015-01-20 11:35:00,52.55,52.58,52.48,52.51,12300.0,42.694,42.7184,42.6372,42.6615,12300.0
2015-01-20 11:40:00,52.51,52.51,52.43,52.48,10100.0,42.6615,42.6615,42.5965,42.6372,10100.0
2015-01-20 11:45:00,52.47,52.48,52.42,52.44,15400.0,42.629,42.6372,42.5884,42.6047,15400.0
2015-01-20 11:50:00,52.43,52.43,52.37,52.4,19100.0,42.5965,42.5965,42.5478,42.5722,19100.0
2015-01-20 11:55:00,52.41,52.42,52.36,52.37,29700.0,42.5803,42.5884,42.5397,42.5478,29700.0
2015-01-20 12:00:00,52.37,52.41,52.36,52.4,9200.0,42.5478,42.5803,42.5397,42.5722,9200.0
2015-01-20 12:05:00,52.4,52.48,52.4,52.48,15100.0,42.5722,42.6372,42.5722,42.6372,15100.0
2015-01-20 12:10:00,52.48,52.53,52.47,52.5,13000.0,42.6372,42.6778,42.629,42.6534,13000.0
2015-01-20 12:15:00,52.51,52.53,52.49,52.52,14300.0,42.6615,42.6778,42.6453,42.6697,14300.0
2015-01-20 12:20:00,52.52,52.53,52.5,52.52,14100.0,42.6697,42.6778,42.6534,42.6697,14100.0
2015-01-20 12:25:00,52.51,52.55,52.5,52.55,6900.0,42.6615,42.694,42.6534,42.694,6900.0
2015-01-20 12:30:00,52.55,52.59,52.55,52.56,16100.0,42.694,42.7265,42.694,42.7022,16100.0
2015-01-20 12:35:00,52.56,52.57,52.53,52.55,20400.0,42.7022,42.7103,42.6778,42.694,20400.0
2015-01-20 12:40:00,52.54,52.57,52.53,52.53,11100.0,42.6859,42.7103,42.6778,42.6778,11100.0
2015-01-20 12:45:00,52.54,52.57,52.53,52.55,16600.0,42.6859,42.7103,42.6778,42.694,16600.0
2015-01-20 12:50:00,52.55,52.56,52.54,52.55,12400.0,42.694,42.7022,42.6859,42.694,12400.0
2015-01-20 12:55:00,52.55,52.6,52.54,52.59,15200.0,42.694,42.7347,42.6859,42.7265,15200.0
2015-01-20 13:00:00,52.59,52.64,52.58,52.64,11800.0,42.7265,42.7672,42.7184,42.7672,11800.0
2015-01-20 13:05:00,52.64,52.66,52.57,52.58,20900.0,42.7672,42.7834,42.7103,42.7184,20900.0
2015-01-20 13:10:00,52.58,52.61,52.57,52.58,14500.0,42.7184,42.7428,42.7103,42.7184,14500.0
2015-01-20 13:15:00,52.58,52.64,52.58,52.63,17700.0,42.7184,42.7672,42.7184,42.759,17700.0
2015-01-20 13:20:00,52.62,52.73,52.62,52.68,32300.0,42.7509,42.8403,42.7509,42.7997,32300.0
2015-01-20 13:25:00,52.68,52.71,52.67,52.67,19700.0,42.7997,42.824,42.7915,42.7915,19700.0
2015-01-20 13:30:00,52.66,52.71,52.65,52.7,26900.0,42.7834,42.824,42.7753,42.8159,26900.0
2015-01-20 13:35:00,52.69,52.72,52.69,52.69,35200.0,42.8078,42.8322,42.8078,42.8078,35200.0
2015-01-20 13:40:00,52.69,52.69,52.65,52.66,16100.0,42.8078,42.8078,42.7753,42.7834,16100.0
2015-01-20 13:45:00,52.67,52.72,52.66,52.71,10300.0,42.7915,42.8322,42.7834,42.824,10300.0
2015-01-20 13:50:00,52.71,52.72,52.64,52.66,24600.0,42.824,42.8322,42.7672,42.7834,24600.0
2015-01-20 13:55:00,52.66,52.67,52.64,52.65,10200.0,42.7834,42.7915,42.7672,42.7753,10200.0
2015-01-20 14:00:00,52.64,52.71,52.62,52.71,22600.0,42.7672,42.824,42.7509,42.824,22600.0
2015-01-20 14:05:00,52.69,52.75,52.69,52.74,21000.0,42.8078,42.8565,42.8078,42.8484,21000.0
2015-01-20 14:10:00,52.74,52.76,52.71,52.71,21300.0,42.8484,42.8647,42.824,42.824,21300.0
2015-01-20 14:15:00,52.72,52.72,52.66,52.67,13500.0,42.8322,42.8322,42.7834,42.7915,13500.0
2015-01-20 14:20:00,52.66,52.7,52.66,52.7,16500.0,42.7834,42.8159,42.7834,42.8159,16500.0
2015-01-20 14:25:00,52.71,52.74,52.7,52.72,18400.0,42.824,42.8484,42.8159,42.8322,18400.0
2015-01-20 14:30:00,52.72,52.82,52.72,52.82,34700.0,42.8322,42.9134,42.8322,42.9134,34700.0
2015-01-20 14:35:00,52.82,52.87,52.82,52.85,18900.0,42.9134,42.954,42.9134,42.9378,18900.0
2015-01-20 14:40:00,52.84,52.91,52.84,52.86,25700.0,42.9297,42.9865,42.9297,42.9459,25700.0
2015-01-20 14:45:00,52.86,52.9,52.85,52.9,30500.0,42.9459,42.9784,42.9378,42.9784,30500.0
2015-01-20 14:50:00,52.9,52.91,52.82,52.82,21400.0,42.9784,42.9865,42.9134,42.9134,21400.0
2015-01-20 14:55:00,52.81,52.88,52.79,52.87,19000.0,42.9053,42.9621,42.889,42.954,19000.0
2015-01-20 15:00:00,52.88,52.89,52.84,52.89,22200.0,42.9621,42.9703,42.9297,42.9703,22200.0
2015-01-20 15:05:00,52.88,52.9,52.86,52.88,19900.0,42.9621,42.9784,42.9459,42.9621,19900.0
2015-01-20 15:10:00,52.88,52.88,52.83,52.86,22100.0,42.9621,42.9621,42.9215,42.9459,22100.0
2015-01-20 15:15:00,52.86,52.9,52.84,52.87,25000.0,42.9459,42.9784,42.9297,42.954,25000.0
2015-01-20 15:20:00,52.88,52.9,52.86,52.9,20100.0,42.9621,42.9784,42.9459,42.9784,20100.0
2015-01-20 15:25:00,52.9,52.93,52.89,52.9,33600.0,42.9784,43.0028,42.9703,42.9784,33600.0
2015-01-20 15:30:00,52.91,52.91,52.85,52.88,32800.0,42.9865,42.9865,42.9378,42.9621,32800.0
2015-01-20 15:35:00,52.88,52.89,52.85,52.89,33800.0,42.9621,42.9703,42.9378,42.9703,33800.0
2015-01-20 15:40:00,52.88,52.93,52.87,52.91,65700.0,42.9621,43.0028,42.954,42.9865,65700.0
2015-01-20 15:45:00,52.92,52.95,52.9,52.91,60500.0,42.9946,43.019,42.9784,42.9865,60500.0
2015-01-20 15:50:00,52.9,52.91,52.86,52.87,68600.0,42.9784,42.9865,42.9459,42.954,68600.0
2015-01-20 15:55:00,52.87,52.94,52.87,52.91,149100.0,42.954,43.0109,42.954,42.9865,149100.0
2015-01-21 09:30:00,52.72,52.78,52.56,52.71,19500.0,42.8322,42.8809,42.7022,42.824,19500.0
2015-01-21 09:35:00,52.66,52.79,52.65,52.79,58000.0,42.7834,42.889,42.7753,42.889,58000.0
2015-01-21 09:40:00,52.79,52.89,52.69,52.74,16700.0,42.889,42.9703,42.8078,42.8484,16700.0
2015-01-21 09:45:00,52.73,52.75,52.6,52.65,16000.0,42.8403,42.8565,42.7347,42.7753,16000.0
2015-01-21 09:50:00,52.68,52.76,52.68,52.76,7800.0,42.7997,42.8647,42.7997,42.8647,7800.0
2015-01-21 09:55:00,52.77,52.78,52.7,52.74,23500.0,42.8728,42.8809,42.8159,42.8484,23500.0
2015-01-21 10:00:00,52.71,52.75,52.68,52.71,34400.0,42.824,42.8565,42.7997,42.824,34400.0
2015-01-21 10:05:00,52.72,52.78,52.7,52.7,91400.0,42.8322,42.8809,42.8159,42.8159,91400.0
2015-01-21 10:10:00,52.7,52.82,52.68,52.8,25400.0,42.8159,42.9134,42.7997,42.8972,25400.0
2015-01-21 10:15:00,52.8,52.88,52.79,52.88,10800.0,42.8972,42.9621,42.889,42.9621,10800.0
2015-01-21 10:20:00,52.87,52.88,52.8,52.85,14100.0,42.954,42.9621,42.8972,42.9378,14100.0
2015-01-21 10:25:00,52.86,52.89,52.83,52.86,9100.0,42.9459,42.9703,42.9215,42.9459,9100.0
2015-01-21 10:30:00,52.87,52.87,52.8,52.83,10800.0,42.954,42.954,42.8972,42.9215,10800.0
2015-01-21 10:35:00,52.82,52.82,52.72,52.73,11500.0,42.9134,42.9134,42.8322,42.8403,11500.0
2015-01-21 10:40:00,52.73,52.74,52.71,52.73,10000.0,42.8403,42.8484,42.824,42.8403,10000.0
2015-01-21 10:45:00,52.73,52.84,52.72,52.84,11100.0,42.8403,42.9297,42.8322,42.9297,11100.0
2015-01-21 10:50:00,52.85,52.96,52.85,52.96,18600.0,42.9378,43.0271,42.9378,43.0271,18600.0
2015-01-21 10:55:00,52.96,52.96,52.93,52.94,16000.0,43.0271,43.0271,43.0028,43.0109,16000.0
2015-01-21 11:00:00,52.96,53.06,52.96,52.99,39900.0,43.0271,43.1084,43.0271,43.0515,39900.0
2015-01-21 11:05:00,52.98,53.0,52.94,52.95,26200.0,43.0434,43.0596,43.0109,43.019,26200.0
2015-01-21 11:10:00,52.94,53.0,52.94,53.0,6800.0,43.0109,43.0596,43.0109,43.0596,6800.0
2015-01-21 11:15:00,53.0,53.0,52.91,52.94,22200.0,43.0596,43.0596,42.9865,43.0109,22200.0
2015-01-21 11:20:00,52.94,52.95,52.91,52.95,10100.0,43.0109,43.019,42.9865,43.019,10100.0
2015-01-21 11:25:00,52.94,52.98,52.91,52.96,31100.0,43.0109,43.0434,42.9865,43.0271,31100.0
2015-01-21 11:30:00,52.96,52.98,52.91,52.93,34300.0,43.0271,43.0434,42.9865,43.0028,34300.0
2015-01-21 11:35:00,52.93,52.94,52.85,52.86,21600.0,43.0028,43.0109,42.9378,42.9459,21600.0
2015-01-21 11:40:00,52.85,52.89,52.85,52.87,9800.0,42.9378,42.9703,42.9378,42.954,9800.0
2015-01-21 11:45:00,52.87,52.92,52.87,52.9,15200.0,42.954,42.9946,42.954,42.9784,15200.0
2015-01-21 11:50:00,52.91,52.92,52.88,52.9,24300.0,42.9865,42.9946,42.9621,42.9784,24300.0
2015-01-21 11:55:00,52.89,52.93,52.89,52.9,13300.0,42.9703,43.0028,42.9703,42.9784,13300.0
2015-01-21 12:00:00,52.88,52.91,52.87,52.88,10500.0,42.9621,42.9865,42.954,42.9621,10500.0
2015-01-21 12:05:00,52.88,52.88,52.82,52.83,8300.0,42.9621,42.9621,42.9134,42.9215,8300.0
2015-01-21 12:10:00,52.82,52.88,52.82,52.87,14600.0,42.9134,42.9621,42.9134,42.954,14600.0
2015-01-21 12:15:00,52.87,52.87,52.84,52.85,35700.0,42.954,42.954,42.9297,42.9378,35700.0
2015-01-21 12:20:00,52.84,52.86,52.82,52.83,9100.0,42.9297,42.9459,42.9134,42.9215,9100.0
2015-01-21 12:25:00,52.83,52.83,52.82,52.82,2300.0,42.9215,42.9215,42.9134,42.9134,2300.0
2015-01-21 12:30:00,52.84,52.86,52.77,52.77,13900.0,42.9297,42.9459,42.8728,42.8728,13900.0
2015-01-21 12:35:00,52.77,52.78,52.72,52.73,7600.0,42.8728,42.8809,42.8322,42.8403,7600.0
2015-01-21 12:40:00,52.72,52.75,52.72,52.73,7100.0,42.8322,42.8565,42.8322,42.8403,7100.0
2015-01-21 12:45:00,52.73,52.82,52.73,52.8,18300.0,42.8403,42.9134,42.8403,42.8972,18300.0
2015-01-21 12:50:00,52.81,52.84,52.74,52.76,19100.0,42.9053,42.9297,42.8484,42.8647,19100.0
2015-01-21 12:55:00,52.76,52.78,52.75,52.77,5400.0,42.8647,42.8809,42.8565,42.8728,5400.0
2015-01-21 13:00:00,52.78,52.79,52.72,52.78,17400.0,42.8809,42.889,42.8322,42.8809,17400.0
2015-01-21 13:05:00,52.78,52.86,52.77,52.83,43200.0,42.8809,42.9459,42.8728,42.9215,43200.0
2015-01-21 13:10:00,52.84,52.86,52.81,52.84,37300.0,42.9297,42.9459,42.9053,42.9297,37300.0
2015-01-21 13:15:00,52.83,52.85,52.83,52.85,8900.0,42.9215,42.9378,42.9215,42.9378,8900.0
2015-01-21 13:20:00,52.85,52.86,52.82,52.83,27600.0,42.9378,42.9459,42.9134,42.9215,27600.0
2015-01-21 13:25:00,52.83,52.83,52.74,52.74,18200.0,42.9215,42.9215,42.8484,42.8484,18200.0
2015-01-21 13:30:00,52.74,52.78,52.71,52.75,22400.0,42.8484,42.8809,42.824,42.8565,22400.0
2015-01-21 13:35:00,52.75,52.76,52.72,52.75,12200.0,42.8565,42.8647,42.8322,42.8565,12200.0
2015-01-21 13:40:00,52.74,52.83,52.74,52.83,13700.0,42.8484,42.9215,42.8484,42.9215,13700.0
2015-01-21 13:45:00,52.81,52.83,52.79,52.8,16200.0,42.9053,42.9215,42.889,42.8972,16200.0
2015-01-21 13:50:00,52.8,52.86,52.79,52.83,37000.0,42.8972,42.9459,42.889,42.9215,37000.0
2015-01-21 13:55:00,52.84,52.85,52.77,52.8,25200.0,42.9297,42.9378,42.8728,42.8972,25200.0
2015-01-21 14:00:00,52.79,52.79,52.75,52.76,28600.0,42.889,42.889,42.8565,42.8647,28600.0
2015-01-21 14:05:00,52.76,52.78,52.73,52.78,20800.0,42.8647,42.8809,42.8403,42.8809,20800.0
2015-01-21 14:10:00,52.77,52.78,52.73,52.75,34400.0,42.8728,42.8809,42.8403,42.8565,34400.0
2015-01-21 14:15:00,52.75,52.79,52.74,52.76,21400.0,42.8565,42.889,42.8484,42.8647,21400.0
2015-01-21 14:20:00,52.76,52.8,52.75,52.77,35900.0,42.8647,42.8972,42.8565,42.8728,35900.0
2015-01-21 14:25:00,52.78,52.8,52.76,52.79,36000.0,42.8809,42.8972,42.8647,42.889,36000.0
2015-01-21 14:30:00,52.79,52.8,52.76,52.77,30000.0,42.889,42.8972,42.8647,42.8728,30000.0
2015-01-21 14:35:00,52.78,52.79,52.74,52.75,20500.0,42.8809,42.889,42.8484,42.8565,20500.0
2015-01-21 14:40:00,52.74,52.8,52.73,52.79,27000.0,42.8484,42.8972,42.8403,42.889,27000.0
2015-01-21 14:45:00,52.79,52.8,52.76,52.79,44600.0,42.889,42.8972,42.8647,42.889,44600.0
2015-01-21 14:50:00,52.79,52.8,52.74,52.75,45400.0,42.889,42.8972,42.8484,42.8565,45400.0
2015-01-21 14:55:00,52.75,52.8,52.75,52.77,35900.0,42.8565,42.8972,42.8565,42.8728,35900.0
2015-01-21 15:00:00,52.78,52.78,52.74,52.76,40400.0,42.8809,42.8809,42.8484,42.8647,40400.0
2015-01-21 15:05:00,52.75,52.76,52.72,52.72,24400.0,42.8565,42.8647,42.8322,42.8322,24400.0
2015-01-21 15:10:00,52.72,52.76,52.71,52.75,30400.0,42.8322,42.8647,42.824,42.8565,30400.0
2015-01-21 15:15:00,52.75,52.8,52.74,52.8,55000.0,42.8565,42.8972,42.8484,42.8972,55000.0
2015-01-21 15:20:00,52.8,52.81,52.76,52.79,58200.0,42.8972,42.9053,42.8647,42.889,58200.0
2015-01-21 15:25:00,52.8,52.8,52.76,52.77,58800.0,42.8972,42.8972,42.8647,42.8728,58800.0
2015-01-21 15:30:00,52.77,52.8,52.76,52.79,73800.0,42.8728,42.8972,42.8647,42.889,73800.0
2015-01-21 15:35:00,52.79,52.79,52.75,52.77,72200.0,42.889,42.889,42.8565,42.8728,72200.0
2015-01-21 15:40:00,52.77,52.78,52.74,52.74,61800.0,42.8728,42.8809,42.8484,42.8484,61800.0
2015-01-21 15:45:00,52.75,52.78,52.74,52.77,47800.0,42.8565,42.8809,42.8484,42.8728,47800.0
2015-01-21 15:50:00,52.77,52.77,52.74,52.75,36400.0,42.8728,42.8728,42.8484,42.8565,36400.0
2015-01-21 15:55:00,52.76,52.76,52.72,52.74,100300.0,42.8647,42.8647,42.8322,42.8484,100300.0
2015-01-22 09:30:00,52.98,53.19,52.77,52.81,108700.0,43.0434,43.214,42.8728,42.9053,108700.0
2015-01-22 09:35:00,52.81,52.88,52.79,52.81,15900.0,42.9053,42.9621,42.889,42.9053,15900.0
2015-01-22 09:40:00,52.8,52.81,52.67,52.71,15300.0,42.8972,42.9053,42.7915,42.824,15300.0
2015-01-22 09:45:00,52.76,52.8,52.6,52.76,83600.0,42.8647,42.8972,42.7347,42.8647,83600.0
2015-01-22 09:50:00,52.77,52.83,52.74,52.78,12100.0,42.8728,42.9215,42.8484,42.8809,12100.0
2015-01-22 09:55:00,52.77,52.78,52.72,52.76,10500.0,42.8728,42.8809,42.8322,42.8647,10500.0
2015-01-22 10:00:00,52.76,52.81,52.75,52.75,12800.0,42.8647,42.9053,42.8565,42.8565,12800.0
2015-01-22 10:05:00,52.75,52.78,52.72,52.76,11400.0,42.8565,42.8809,42.8322,42.8647,11400.0
2015-01-22 10:10:00,52.78,52.81,52.77,52.81,20700.0,42.8809,42.9053,42.8728,42.9053,20700.0
2015-01-22 10:15:00,52.82,52.85,52.81,52.83,38700.0,42.9134,42.9378,42.9053,42.9215,38700.0
2015-01-22 10:20:00,52.83,52.85,52.82,52.85,44300.0,42.9215,42.9378,42.9134,42.9378,44300.0
2015-01-22 10:25:00,52.85,52.85,52.83,52.84,22200.0,42.9378,42.9378,42.9215,42.9297,22200.0
2015-01-22 10:30:00,52.83,52.85,52.81,52.85,30500.0,42.9215,42.9378,42.9053,42.9378,30500.0
2015-01-22 10:35:00,52.84,52.85,52.82,52.82,29900.0,42.9297,42.9378,42.9134,42.9134,29900.0
2015-01-22 10:40:00,52.82,52.86,52.82,52.84,64400.0,42.9134,42.9459,42.9134,42.9297,64400.0
2015-01-22 10:45:00,52.85,52.85,52.82,52.84,45800.0,42.9378,42.9378,42.9134,42.9297,45800.0
2015-01-22 10:50:00,52.85,52.85,52.82,52.83,66800.0,42.9378,42.9378,42.9134,42.9215,66800.0
2015-01-22 10:55:00,52.83,52.85,52.82,52.85,49600.0,42.9215,42.9378,42.9134,42.9378,49600.0
2015-01-22 11:00:00,52.85,52.91,52.81,52.86,116300.0,42.9378,42.9865,42.9053,42.9459,116300.0
2015-01-22 11:05:00,52.85,52.86,52.81,52.82,12700.0,42.9378,42.9459,42.9053,42.9134,12700.0
2015-01-22 11:10:00,52.83,52.83,52.78,52.8,14400.0,42.9215,42.9215,42.8809,42.8972,14400.0
2015-01-22 11:15:00,52.8,52.8,52.77,52.8,25700.0,42.8972,42.8972,42.8728,42.8972,25700.0
2015-01-22 11:20:00,52.8,52.81,52.79,52.8,34500.0,42.8972,42.9053,42.889,42.8972,34500.0
2015-01-22 11:25:00,52.8,52.85,52.79,52.8,15900.0,42.8972,42.9378,42.889,42.8972,15900.0
2015-01-22 11:30:00,52.8,52.83,52.76,52.81,10000.0,42.8972,42.9215,42.8647,42.9053,10000.0
2015-01-22 11:35:00,52.81,52.81,52.73,52.76,8300.0,42.9053,42.9053,42.8403,42.8647,8300.0
2015-01-22 11:40:00,52.75,52.77,52.72,52.72,5900.0,42.8565,42.8728,42.8322,42.8322,5900.0
2015-01-22 11:45:00,52.74,52.74,52.69,52.7,6400.0,42.8484,42.8484,42.8078,42.8159,6400.0
2015-01-22 11:50:00,52.7,52.73,52.69,52.69,12700.0,42.8159,42.8403,42.8078,42.8078,12700.0
2015-01-22 11:55:00,52.69,52.71,52.69,52.71,3800.0,42.8078,42.824,42.8078,42.824,3800.0
2015-01-22 12:00:00,52.73,52.73,52.67,52.68,8600.0,42.8403,42.8403,42.7915,42.7997,8600.0
2015-01-22 12:05:00,52.67,52.68,52.62,52.62,12100.0,42.7915,42.7997,42.7509,42.7509,12100.0
2015-01-22 12:10:00,52.63,52.67,52.63,52.65,7900.0,42.759,42.7915,42.759,42.7753,7900.0
2015-01-22 12:15:00,52.66,52.67,52.63,52.66,5700.0,42.7834,42.7915,42.759,42.7834,5700.0
2015-01-22 12:20:00,52.66,52.68,52.64,52.66,7300.0,42.7834,42.7997,42.7672,42.7834,7300.0
2015-01-22 12:25:00,52.67,52.68,52.65,52.67,5200.0,42.7915,42.7997,42.7753,42.7915,5200.0
2015-01-22 12:30:00,52.68,52.68,52.63,52.65,18400.0,42.7997,42.7997,42.759,42.7753,18400.0
2015-01-22 12:35:00,52.63,52.64,52.46,52.5,53300.0,42.759,42.7672,42.6209,42.6534,53300.0
2015-01-22 12:40:00,52.51,52.6,52.5,52.59,11600.0,42.6615,42.7347,42.6534,42.7265,11600.0
2015-01-22 12:45:00,52.61,52.66,52.59,52.66,13300.0,42.7428,42.7834,42.7265,42.7834,13300.0
2015-01-22 12:50:00,52.64,52.65,52.59,52.59,8500.0,42.7672,42.7753,42.7265,42.7265,8500.0
2015-01-22 12:55:00,52.61,52.63,52.55,52.57,19700.0,42.7428,42.759,42.694,42.7103,19700.0
2015-01-22 13:00:00,52.57,52.67,52.57,52.67,6100.0,42.7103,42.7915,42.7103,42.7915,6100.0
2015-01-22 13:05:00,52.67,52.72,52.67,52.72,5900.0,42.7915,42.8322,42.7915,42.8322,5900.0
2015-01-22 13:10:00,52.72,52.76,52.72,52.73,30200.0,42.8322,42.8647,42.8322,42.8403,30200.0
2015-01-22 13:15:00,52.74,52.74,52.65,52.66,15200.0,42.8484,42.8484,42.7753,42.7834,15200.0
2015-01-22 13:20:00,52.67,52.7,52.66,52.69,5100.0,42.7915,42.8159,42.7834,42.8078,5100.0
2015-01-22 13:25:00,52.69,52.7,52.63,52.64,14900.0,42.8078,42.8159,42.759,42.7672,14900.0
2015-01-22 13:30:00,52.64,52.67,52.63,52.64,13300.0,42.7672,42.7915,42.759,42.7672,13300.0
2015-01-22 13:35:00,52.63,52.64,52.6,52.6,28700.0,42.759,42.7672,42.7347,42.7347,28700.0
2015-01-22 13:40:00,52.61,52.69,52.59,52.68,31900.0,42.7428,42.8078,42.7265,42.7997,31900.0
2015-01-22 13:45:00,52.68,52.7,52.65,52.65,20000.0,42.7997,42.8159,42.7753,42.7753,20000.0
2015-01-22 13:50:00,52.66,52.76,52.65,52.74,24900.0,42.7834,42.8647,42.7753,42.8484,24900.0
2015-01-22 13:55:00,52.74,52.76,52.7,52.73,16300.0,42.8484,42.8647,42.8159,42.8403,16300.0
2015-01-22 14:00:00,52.73,52.77,52.73,52.77,11900.0,42.8403,42.8728,42.8403,42.8728,11900.0
2015-01-22 14:05:00,52.76,52.77,52.71,52.73,18600.0,42.8647,42.8728,42.824,42.8403,18600.0
2015-01-22 14:10:00,52.73,52.75,52.72,52.74,15300.0,42.8403,42.8565,42.8322,42.8484,15300.0
2015-01-22 14:15:00,52.75,52.76,52.73,52.74,19200.0,42.8565,42.8647,42.8403,42.8484,19200.0
2015-01-22 14:20:00,52.74,52.74,52.68,52.69,8400.0,42.8484,42.8484,42.7997,42.8078,8400.0
2015-01-22 14:25:00,52.68,52.72,52.68,52.68,13900.0,42.7997,42.8322,42.7997,42.7997,13900.0
2015-01-22 14:30:00,52.69,52.8,52.69,52.77,38000.0,42.8078,42.8972,42.8078,42.8728,38000.0
2015-01-22 14:35:00,52.77,52.78,52.75,52.78,11400.0,42.8728,42.8809,42.8565,42.8809,11400.0
2015-01-22 14:40:00,52.78,52.78,52.64,52.7,118900.0,42.8809,42.8809,42.7672,42.8159,118900.0
2015-01-22 14:45:00,52.7,52.81,52.68,52.71,50700.0,42.8159,42.9053,42.7997,42.824,50700.0
2015-01-22 14:50:00,52.72,52.76,52.71,52.76,26800.0,42.8322,42.8647,42.824,42.8647,26800.0
2015-01-22 14:55:00,52.76,52.83,52.74,52.82,33400.0,42.8647,42.9215,42.8484,42.9134,33400.0
2015-01-22 15:00:00,52.82,52.86,52.81,52.84,37000.0,42.9134,42.9459,42.9053,42.9297,37000.0
2015-01-22 15:05:00,52.83,52.84,52.81,52.84,28700.0,42.9215,42.9297,42.9053,42.9297,28700.0
2015-01-22 15:10:00,52.84,52.84,52.8,52.81,26800.0,42.9297,42.9297,42.8972,42.9053,26800.0
2015-01-22 15:15:00,52.8,52.85,52.8,52.84,31900.0,42.8972,42.9378,42.8972,42.9297,31900.0
2015-01-22 15:20:00,52.84,52.84,52.8,52.8,36800.0,42.9297,42.9297,42.8972,42.8972,36800.0
2015-01-22 15:25:00,52.8,52.81,52.76,52.78,43800.0,42.8972,42.9053,42.8647,42.8809,43800.0
2015-01-22 15:30:00,52.79,52.81,52.78,52.8,29800.0,42.889,42.9053,42.8809,42.8972,29800.0
2015-01-22 15:35:00,52.8,52.8,52.72,52.74,119000.0,42.8972,42.8972,42.8322,42.8484,119000.0
2015-01-22 15:40:00,52.74,52.75,52.73,52.74,75400.0,42.8484,42.8565,42.8403,42.8484,75400.0
2015-01-22 15:45:00,52.74,52.77,52.74,52.77,59700.0,42.8484,42.8728,42.8484,42.8728,59700.0
2015-01-22 15:50:00,52.76,52.77,52.71,52.75,71500.0,42.8647,42.8728,42.824,42.8565,71500.0
2015-01-22 15:55:00,52.76,52.81,52.76,52.78,209500.0,42.8647,42.9053,42.8647,42.8809,209500.0
2015-01-23 09:30:00,52.71,52.76,52.64,52.73,39500.0,42.824,42.8647,42.7672,42.8403,39500.0
2015-01-23 09:35:00,52.69,52.72,52.62,52.67,13800.0,42.8078,42.8322,42.7509,42.7915,13800.0
2015-01-23 09:40:00,52.67,52.71,52.64,52.68,13100.0,42.7915,42.824,42.7672,42.7997,13100.0
2015-01-23 09:45:00,52.7,52.77,52.67,52.69,13900.0,42.8159,42.8728,42.7915,42.8078,13900.0
2015-01-23 09:50:00,52.69,52.7,52.65,52.68,12700.0,42.8078,42.8159,42.7753,42.7997,12700.0
2015-01-23 09:55:00,52.69,52.69,52.64,52.66,8100.0,42.8078,42.8078,42.7672,42.7834,8100.0
2015-01-23 10:00:00,52.66,52.77,52.65,52.72,11800.0,42.7834,42.8728,42.7753,42.8322,11800.0
2015-01-23 10:05:00,52.71,52.77,52.71,52.74,15200.0,42.824,42.8728,42.824,42.8484,15200.0
2015-01-23 10:10:00,52.73,52.75,52.67,52.67,8200.0,42.8403,42.8565,42.7915,42.7915,8200.0
2015-01-23 10:15:00,52.66,52.75,52.62,52.75,26200.0,42.7834,42.8565,42.7509,42.8565,26200.0
2015-01-23 10:20:00,52.75,52.77,52.68,52.73,30700.0,42.8565,42.8728,42.7997,42.8403,30700.0
2015-01-23 10:25:00,52.72,52.75,52.71,52.75,6600.0,42.8322,42.8565,42.824,42.8565,6600.0
2015-01-23 10:30:00,52.75,52.76,52.7,52.71,15500.0,42.8565,42.8647,42.8159,42.824,15500.0
2015-01-23 10:35:00,52.7,52.72,52.68,52.69,12100.0,42.8159,42.8322,42.7997,42.8078,12100.0
2015-01-23 10:40:00,52.7,52.72,52.68,52.69,10200.0,42.8159,42.8322,42.7997,42.8078,10200.0
2015-01-23 10:45:00,52.7,52.71,52.65,52.7,10800.0,42.8159,42.824,42.7753,42.8159,10800.0
2015-01-23 10:50:00,52.71,52.78,52.69,52.78,18200.0,42.824,42.8809,42.8078,42.8809,18200.0
2015-01-23 10:55:00,52.8,52.87,52.75,52.81,642800.0,42.8972,42.954,42.8565,42.9053,642800.0
2015-01-23 11:00:00,52.81,52.97,52.8,52.97,13900.0,42.9053,43.0353,42.8972,43.0353,13900.0
2015-01-23 11:05:00,52.97,52.97,52.92,52.92,7100.0,43.0353,43.0353,42.9946,42.9946,7100.0
2015-01-23 11:10:00,52.92,52.93,52.88,52.91,13300.0,42.9946,43.0028,42.9621,42.9865,13300.0
2015-01-23 11:15:00,52.91,53.02,52.91,53.02,9900.0,42.9865,43.0759,42.9865,43.0759,9900.0
2015-01-23 11:20:00,53.02,53.03,52.99,52.99,15500.0,43.0759,43.084,43.0515,43.0515,15500.0
2015-01-23 11:25:00,52.99,53.0,52.96,52.97,5800.0,43.0515,43.0596,43.0271,43.0353,5800.0
2015-01-23 11:30:00,52.97,52.97,52.89,52.93,14300.0,43.0353,43.0353,42.9703,43.0028,14300.0
2015-01-23 11:35:00,52.92,52.98,52.91,52.94,18800.0,42.9946,43.0434,42.9865,43.0109,18800.0
2015-01-23 11:40:00,52.93,52.93,52.86,52.87,14700.0,43.0028,43.0028,42.9459,42.954,14700.0
2015-01-23 11:45:00,52.87,52.97,52.86,52.94,11600.0,42.954,43.0353,42.9459,43.0109,11600.0
2015-01-23 11:50:00,52.95,52.96,52.91,52.92,13100.0,43.019,43.0271,42.9865,42.9946,13100.0
2015-01-23 11:55:00,52.93,52.99,52.93,52.96,11100.0,43.0028,43.0515,43.0028,43.0271,11100.0
2015-01-23 12:00:00,52.96,52.97,52.89,52.89,13600.0,43.0271,43.0353,42.9703,42.9703,13600.0
2015-01-23 12:05:00,52.9,52.91,52.87,52.89,15800.0,42.9784,42.9865,42.954,42.9703,15800.0
2015-01-23 12:10:00,52.89,52.94,52.89,52.94,13200.0,42.9703,43.0109,42.9703,43.0109,13200.0
2015-01-23 12:15:00,52.93,52.94,52.88,52.88,10600.0,43.0028,43.0109,42.9621,42.9621,10600.0
2015-01-23 12:20:00,52.88,52.89,52.86,52.88,17700.0,42.9621,42.9703,42.9459,42.9621,17700.0
2015-01-23 12:25:00,52.87,52.9,52.87,52.87,5300.0,42.954,42.9784,42.954,42.954,5300.0
2015-01-23 12:30:00,52.87,52.91,52.87,52.89,7700.0,42.954,42.9865,42.954,42.9703,7700.0
2015-01-23 12:35:00,52.9,52.95,52.89,52.93,6800.0,42.9784,43.019,42.9703,43.0028,6800.0
2015-01-23 12:40:00,52.93,52.93,52.91,52.92,6100.0,43.0028,43.0028,42.9865,42.9946,6100.0
2015-01-23 12:45:00,52.93,52.93,52.92,52.92,2000.0,43.0028,43.0028,42.9946,42.9946,2000.0
2015-01-23 12:50:00,52.92,52.94,52.9,52.91,5900.0,42.9946,43.0109,42.9784,42.9865,5900.0
2015-01-23 12:55:00,52.91,52.92,52.88,52.89,7400.0,42.9865,42.9946,42.9621,42.9703,7400.0
2015-01-23 13:00:00,52.89,52.9,52.87,52.9,4900.0,42.9703,42.9784,42.954,42.9784,4900.0
2015-01-23 13:05:00,52.9,52.91,52.9,52.91,5600.0,42.9784,42.9865,42.9784,42.9865,5600.0
2015-01-23 13:10:00,52.93,52.94,52.92,52.92,4600.0,43.0028,43.0109,42.9946,42.9946,4600.0
2015-01-23 13:15:00,52.91,52.92,52.88,52.92,9000.0,42.9865,42.9946,42.9621,42.9946,9000.0
2015-01-23 13:20:00,52.92,52.96,52.92,52.96,4900.0,42.9946,43.0271,42.9946,43.0271,4900.0
2015-01-23 13:25:00,52.96,53.05,52.96,53.03,16200.0,43.0271,43.1003,43.0271,43.084,16200.0
2015-01-23 13:30:00,53.03,53.06,53.03,53.03,5400.0,43.084,43.1084,43.084,43.084,5400.0
2015-01-23 13:35:00,53.03,53.03,53.01,53.03,4700.0,43.084,43.084,43.0678,43.084,4700.0
2015-01-23 13:40:00,53.03,53.05,53.03,53.04,3900.0,43.084,43.1003,43.084,43.0921,3900.0
2015-01-23 13:45:00,53.03,53.05,53.02,53.04,9500.0,43.084,43.1003,43.0759,43.0921,9500.0
2015-01-23 13:50:00,53.05,53.06,53.03,53.04,8100.0,43.1003,43.1084,43.084,43.0921,8100.0
2015-01-23 13:55:00,53.04,53.05,53.02,53.03,5800.0,43.0921,43.1003,43.0759,43.084,5800.0
2015-01-23 14:00:00,53.03,53.05,53.02,53.04,13700.0,43.084,43.1003,43.0759,43.0921,13700.0
2015-01-23 14:05:00,53.04,53.04,53.0,53.01,7400.0,43.0921,43.0921,43.0596,43.0678,7400.0
2015-01-23 14:10:00,53.0,53.0,52.96,52.97,4900.0,43.0596,43.0596,43.0271,43.0353,4900.0
2015-01-23 14:15:00,52.97,52.99,52.96,52.98,12700.0,43.0353,43.0515,43.0271,43.0434,12700.0
2015-01-23 14:20:00,52.99,53.02,52.98,53.02,5100.0,43.0515,43.0759,43.0434,43.0759,5100.0
2015-01-23 14:25:00,53.01,53.02,53.0,53.01,9100.0,43.0678,43.0759,43.0596,43.0678,9100.0
2015-01-23 14:30:00,53.01,53.01,52.96,52.97,14100.0,43.0678,43.0678,43.0271,43.0353,14100.0
2015-01-23 14:35:00,52.97,52.97,52.94,52.95,15000.0,43.0353,43.0353,43.0109,43.019,15000.0
2015-01-23 14:40:00,52.95,52.97,52.95,52.97,7000.0,43.019,43.0353,43.019,43.0353,7000.0
2015-01-23 14:45:00,52.97,52.99,52.95,52.96,15800.0,43.0353,43.0515,43.019,43.0271,15800.0
2015-01-23 14:50:00,52.97,52.97,52.95,52.97,8300.0,43.0353,43.0353,43.019,43.0353,8300.0
2015-01-23 14:55:00,52.97,52.98,52.95,52.95,8500.0,43.0353,43.0434,43.019,43.019,8500.0
2015-01-23 15:00:00,52.95,52.96,52.91,52.95,41500.0,43.019,43.0271,42.9865,43.019,41500.0
2015-01-23 15:05:00,52.95,52.98,52.92,52.98,37500.0,43.019,43.0434,42.9946,43.0434,37500.0
2015-01-23 15:10:00,52.98,52.99,52.96,52.96,13500.0,43.0434,43.0515,43.0271,43.0271,13500.0
2015-01-23 15:15:00,52.97,52.99,52.94,52.96,28900.0,43.0353,43.0515,43.0109,43.0271,28900.0
2015-01-23 15:20:00,52.96,53.0,52.96,52.99,18600.0,43.0271,43.0596,43.0271,43.0515,18600.0
2015-01-23 15:25:00,52.98,53.02,52.98,53.02,15500.0,43.0434,43.0759,43.0434,43.0759,15500.0
2015-01-23 15:30:00,53.02,53.02,52.95,52.98,29600.0,43.0759,43.0759,43.019,43.0434,29600.0
2015-01-23 15:35:00,52.97,53.0,52.95,52.95,38700.0,43.0353,43.0596,43.019,43.019,38700.0
2015-01-23 15:40:00,52.95,53.03,52.93,53.03,47700.0,43.019,43.084,43.0028,43.084,47700.0
2015-01-23 15:45:00,53.03,53.05,52.98,53.0,66100.0,43.084,43.1003,43.0434,43.0596,66100.0
2015-01-23 15:50:00,53.01,53.01,53.0,53.01,59200.0,43.0678,43.0678,43.0596,43.0678,59200.0
2015-01-23 15:55:00,53.01,53.02,53.0,53.0,146000.0,43.0678,43.0759,43.0596,43.0596,146000.0
2015-01-26 09:30:00,52.95,52.99,52.81,52.85,41000.0,43.019,43.0515,42.9053,42.9378,41000.0
2015-01-26 09:35:00,52.9,52.94,52.77,52.79,14200.0,42.9784,43.0109,42.8728,42.889,14200.0
2015-01-26 09:40:00,52.78,52.86,52.66,52.73,16900.0,42.8809,42.9459,42.7834,42.8403,16900.0
2015-01-26 09:45:00,52.75,52.81,52.71,52.81,5800.0,42.8565,42.9053,42.824,42.9053,5800.0
2015-01-26 09:50:00,52.79,52.86,52.77,52.83,11800.0,42.889,42.9459,42.8728,42.9215,11800.0
2015-01-26 09:55:00,52.84,52.86,52.7,52.74,16100.0,42.9297,42.9459,42.8159,42.8484,16100.0
2015-01-26 10:00:00,52.77,52.79,52.7,52.72,11200.0,42.8728,42.889,42.8159,42.8322,11200.0
2015-01-26 10:05:00,52.71,52.78,52.69,52.74,17300.0,42.824,42.8809,42.8078,42.8484,17300.0
2015-01-26 10:10:00,52.75,52.89,52.75,52.88,54700.0,42.8565,42.9703,42.8565,42.9621,54700.0
2015-01-26 10:15:00,52.88,52.94,52.86,52.92,65300.0,42.9621,43.0109,42.9459,42.9946,65300.0
2015-01-26 10:20:00,52.92,52.93,52.89,52.92,25100.0,42.9946,43.0028,42.9703,42.9946,25100.0
2015-01-26 10:25:00,52.91,52.99,52.91,52.99,7800.0,42.9865,43.0515,42.9865,43.0515,7800.0
2015-01-26 10:30:00,52.99,52.99,52.89,52.9,16900.0,43.0515,43.0515,42.9703,42.9784,16900.0
2015-01-26 10:35:00,52.91,52.96,52.89,52.96,26200.0,42.9865,43.0271,42.9703,43.0271,26200.0
2015-01-26 10:40:00,52.96,53.0,52.94,52.99,9900.0,43.0271,43.0596,43.0109,43.0515,9900.0
2015-01-26 10:45:00,52.98,53.03,52.98,53.03,6400.0,43.0434,43.084,43.0434,43.084,6400.0
2015-01-26 10:50:00,53.03,53.05,53.0,53.02,14200.0,43.084,43.1003,43.0596,43.0759,14200.0
2015-01-26 10:55:00,53.0,53.02,53.0,53.01,3700.0,43.0596,43.0759,43.0596,43.0678,3700.0
2015-01-26 11:00:00,53.02,53.04,53.0,53.03,13300.0,43.0759,43.0921,43.0596,43.084,13300.0
2015-01-26 11:05:00,53.04,53.05,53.01,53.01,12300.0,43.0921,43.1003,43.0678,43.0678,12300.0
2015-01-26 11:10:00,53.0,53.04,52.98,53.01,14100.0,43.0596,43.0921,43.0434,43.0678,14100.0
2015-01-26 11:15:00,53.01,53.01,52.96,52.97,9500.0,43.0678,43.0678,43.0271,43.0353,9500.0
2015-01-26 11:20:00,52.97,52.99,52.94,52.95,13600.0,43.0353,43.0515,43.0109,43.019,13600.0
2015-01-26 11:25:00,52.94,52.97,52.93,52.97,12000.0,43.0109,43.0353,43.0028,43.0353,12000.0
2015-01-26 11:30:00,52.98,52.98,52.95,52.96,12200.0,43.0434,43.0434,43.019,43.0271,12200.0
2015-01-26 11:35:00,52.96,53.04,52.94,53.01,23200.0,43.0271,43.0921,43.0109,43.0678,23200.0
2015-01-26 11:40:00,53.02,53.09,53.02,53.08,9100.0,43.0759,43.1328,43.0759,43.1246,9100.0
2015-01-26 11:45:00,53.09,53.15,53.08,53.15,17600.0,43.1328,43.1815,43.1246,43.1815,17600.0
2015-01-26 11:50:00,53.15,53.21,53.12,53.21,15800.0,43.1815,43.2303,43.1571,43.2303,15800.0
2015-01-26 11:55:00,53.21,53.22,53.16,53.16,7400.0,43.2303,43.2384,43.1896,43.1896,7400.0
2015-01-26 12:00:00,53.15,53.16,53.14,53.15,10800.0,43.1815,43.1896,43.1734,43.1815,10800.0
2015-01-26 12:05:00,53.14,53.14,53.11,53.12,11200.0,43.1734,43.1734,43.149,43.1571,11200.0
2015-01-26 12:10:00,53.11,53.14,53.1,53.13,9900.0,43.149,43.1734,43.1409,43.1653,9900.0
2015-01-26 12:15:00,53.13,53.15,53.1,53.14,13300.0,43.1653,43.1815,43.1409,43.1734,13300.0
2015-01-26 12:20:00,53.15,53.15,53.09,53.11,10600.0,43.1815,43.1815,43.1328,43.149,10600.0
2015-01-26 12:25:00,53.11,53.22,53.11,53.17,49200.0,43.149,43.2384,43.149,43.1978,49200.0
2015-01-26 12:30:00,53.17,53.19,53.16,53.19,19500.0,43.1978,43.214,43.1896,43.214,19500.0
2015-01-26 12:35:00,53.19,53.19,53.13,53.14,23800.0,43.214,43.214,43.1653,43.1734,23800.0
2015-01-26 12:40:00,53.15,53.15,53.13,53.15,13600.0,43.1815,43.1815,43.1653,43.1815,13600.0
2015-01-26 12:45:00,53.16,53.17,53.14,53.17,6800.0,43.1896,43.1978,43.1734,43.1978,6800.0
2015-01-26 12:50:00,53.17,53.18,53.16,53.17,7300.0,43.1978,43.2059,43.1896,43.1978,7300.0
2015-01-26 12:55:00,53.17,53.17,53.14,53.14,4900.0,43.1978,43.1978,43.1734,43.1734,4900.0
2015-01-26 13:00:00,53.15,53.15,53.11,53.13,8400.0,43.1815,43.1815,43.149,43.1653,8400.0
2015-01-26 13:05:00,53.12,53.13,53.07,53.09,16100.0,43.1571,43.1653,43.1165,43.1328,16100.0
2015-01-26 13:10:00,53.09,53.11,53.08,53.09,4200.0,43.1328,43.149,43.1246,43.1328,4200.0
2015-01-26 13:15:00,53.09,53.18,53.08,53.18,14500.0,43.1328,43.2059,43.1246,43.2059,14500.0
2015-01-26 13:20:00,53.18,53.2,53.16,53.18,12700.0,43.2059,43.2221,43.1896,43.2059,12700.0
2015-01-26 13:25:00,53.16,53.19,53.15,53.18,7200.0,43.1896,43.214,43.1815,43.2059,7200.0
2015-01-26 13:30:00,53.18,53.22,53.17,53.22,7400.0,43.2059,43.2384,43.1978,43.2384,7400.0
2015-01-26 13:35:00,53.21,53.23,53.21,53.22,10600.0,43.2303,43.2465,43.2303,43.2384,10600.0
2015-01-26 13:40:00,53.22,53.25,53.22,53.25,6000.0,43.2384,43.2628,43.2384,43.2628,6000.0
2015-01-26 13:45:00,53.24,53.35,53.24,53.35,23300.0,43.2546,43.344,43.2546,43.344,23300.0
2015-01-26 13:50:00,53.34,53.34,53.27,53.28,7900.0,43.3359,43.3359,43.279,43.2871,7900.0
2015-01-26 13:55:00,53.27,53.28,53.22,53.23,8100.0,43.279,43.2871,43.2384,43.2465,8100.0
2015-01-26 14:00:00,53.23,53.27,53.22,53.23,19400.0,43.2465,43.279,43.2384,43.2465,19400.0
2015-01-26 14:05:00,53.23,53.23,53.19,53.21,8900.0,43.2465,43.2465,43.214,43.2303,8900.0
2015-01-26 14:10:00,53.21,53.27,53.2,53.23,18400.0,43.2303,43.279,43.2221,43.2465,18400.0
2015-01-26 14:15:00,53.23,53.24,53.19,53.2,7600.0,43.2465,43.2546,43.214,43.2221,7600.0
2015-01-26 14:20:00,53.2,53.24,53.19,53.24,9800.0,43.2221,43.2546,43.214,43.2546,9800.0
2015-01-26 14:25:00,53.24,53.24,53.2,53.2,8800.0,43.2546,43.2546,43.2221,43.2221,8800.0
2015-01-26 14:30:00,53.21,53.22,53.19,53.21,11200.0,43.2303,43.2384,43.214,43.2303,11200.0
2015-01-26 14:35:00,53.2,53.22,53.2,53.22,8100.0,43.2221,43.2384,43.2221,43.2384,8100.0
2015-01-26 14:40:00,53.22,53.24,53.21,53.21,15000.0,43.2384,43.2546,43.2303,43.2303,15000.0
2015-01-26 14:45:00,53.21,53.21,53.16,53.18,14800.0,43.2303,43.2303,43.1896,43.2059,14800.0
2015-01-26 14:50:00,53.16,53.17,53.14,53.17,15000.0,43.1896,43.1978,43.1734,43.1978,15000.0
2015-01-26 14:55:00,53.17,53.18,53.16,53.17,8400.0,43.1978,43.2059,43.1896,43.1978,8400.0
2015-01-26 15:00:00,53.17,53.18,53.12,53.14,15700.0,43.1978,43.2059,43.1571,43.1734,15700.0
2015-01-26 15:05:00,53.14,53.16,53.12,53.16,14700.0,43.1734,43.1896,43.1571,43.1896,14700.0
2015-01-26 15:10:00,53.15,53.18,53.14,53.16,14000.0,43.1815,43.2059,43.1734,43.1896,14000.0
2015-01-26 15:15:00,53.16,53.18,53.13,53.18,14700.0,43.1896,43.2059,43.1653,43.2059,14700.0
2015-01-26 15:20:00,53.18,53.18,53.16,53.16,18800.0,43.2059,43.2059,43.1896,43.1896,18800.0
2015-01-26 15:25:00,53.17,53.17,53.15,53.16,14800.0,43.1978,43.1978,43.1815,43.1896,14800.0
2015-01-26 15:30:00,53.16,53.18,53.15,53.16,16900.0,43.1896,43.2059,43.1815,43.1896,16900.0
2015-01-26 15:35:00,53.16,53.18,53.14,53.18,42500.0,43.1896,43.2059,43.1734,43.2059,42500.0
2015-01-26 15:40:00,53.18,53.18,53.15,53.15,17500.0,43.2059,43.2059,43.1815,43.1815,17500.0
2015-01-26 15:45:00,53.15,53.19,53.14,53.18,28400.0,43.1815,43.214,43.1734,43.2059,28400.0
2015-01-26 15:50:00,53.18,53.19,53.17,53.18,27100.0,43.2059,43.214,43.1978,43.2059,27100.0
2015-01-26 15:55:00,53.18,53.21,53.16,53.19,72900.0,43.2059,43.2303,43.1896,43.214,72900.0
2015-01-27 09:30:00,52.96,53.15,52.89,53.15,62000.0,43.0271,43.1815,42.9703,43.1815,62000.0
2015-01-27 09:35:00,53.13,53.19,53.03,53.14,15400.0,43.1653,43.214,43.084,43.1734,15400.0
2015-01-27 09:40:00,53.16,53.16,53.01,53.03,15100.0,43.1896,43.1896,43.0678,43.084,15100.0
2015-01-27 09:45:00,53.02,53.09,53.0,53.0,6800.0,43.0759,43.1328,43.0596,43.0596,6800.0
2015-01-27 09:50:00,53.0,53.0,52.92,52.98,23700.0,43.0596,43.0596,42.9946,43.0434,23700.0
2015-01-27 09:55:00,52.99,53.03,52.93,53.02,15600.0,43.0515,43.084,43.0028,43.0759,15600.0
2015-01-27 10:00:00,53.03,53.12,52.96,53.09,22300.0,43.084,43.1571,43.0271,43.1328,22300.0
2015-01-27 10:05:00,53.1,53.14,53.08,53.1,11500.0,43.1409,43.1734,43.1246,43.1409,11500.0
2015-01-27 10:10:00,53.1,53.16,53.09,53.16,40600.0,43.1409,43.1896,43.1328,43.1896,40600.0
2015-01-27 10:15:00,53.15,53.27,53.13,53.2,21100.0,43.1815,43.279,43.1653,43.2221,21100.0
2015-01-27 10:20:00,53.21,53.22,53.13,53.13,10500.0,43.2303,43.2384,43.1653,43.1653,10500.0
2015-01-27 10:25:00,53.14,53.18,53.13,53.16,16600.0,43.1734,43.2059,43.1653,43.1896,16600.0
2015-01-27 10:30:00,53.15,53.16,53.09,53.12,24500.0,43.1815,43.1896,43.1328,43.1571,24500.0
2015-01-27 10:35:00,53.13,53.16,53.1,53.14,33100.0,43.1653,43.1896,43.1409,43.1734,33100.0
2015-01-27 10:40:00,53.14,53.14,52.99,53.0,20300.0,43.1734,43.1734,43.0515,43.0596,20300.0
2015-01-27 10:45:00,53.0,53.05,52.98,53.03,16100.0,43.0596,43.1003,43.0434,43.084,16100.0
2015-01-27 10:50:00,53.02,53.09,53.0,53.08,16900.0,43.0759,43.1328,43.0596,43.1246,16900.0
2015-01-27 10:55:00,53.08,53.13,53.07,53.09,9500.0,43.1246,43.1653,43.1165,43.1328,9500.0
2015-01-27 11:00:00,53.08,53.1,53.04,53.05,7900.0,43.1246,43.1409,43.0921,43.1003,7900.0
2015-01-27 11:05:00,53.05,53.11,53.02,53.11,63400.0,43.1003,43.149,43.0759,43.149,63400.0
2015-01-27 11:10:00,53.11,53.11,53.01,53.02,13200.0,43.149,43.149,43.0678,43.0759,13200.0
2015-01-27 11:15:00,53.03,53.05,53.0,53.05,12700.0,43.084,43.1003,43.0596,43.1003,12700.0
2015-01-27 11:20:00,53.05,53.11,53.0,53.01,18700.0,43.1003,43.149,43.0596,43.0678,18700.0
2015-01-27 11:25:00,53.01,53.14,52.99,53.14,17500.0,43.0678,43.1734,43.0515,43.1734,17500.0
2015-01-27 11:30:00,53.14,53.16,53.08,53.13,25900.0,43.1734,43.1896,43.1246,43.1653,25900.0
2015-01-27 11:35:00,53.12,53.17,53.1,53.15,18200.0,43.1571,43.1978,43.1409,43.1815,18200.0
2015-01-27 11:40:00,53.15,53.15,53.09,53.09,13600.0,43.1815,43.1815,43.1328,43.1328,13600.0
2015-01-27 11:45:00,53.1,53.2,53.1,53.18,10700.0,43.1409,43.2221,43.1409,43.2059,10700.0
2015-01-27 11:50:00,53.2,53.24,53.2,53.21,19000.0,43.2221,43.2546,43.2221,43.2303,19000.0
2015-01-27 11:55:00,53.21,53.22,53.19,53.19,18600.0,43.2303,43.2384,43.214,43.214,18600.0
2015-01-27 12:00:00,53.2,53.24,53.17,53.22,12400.0,43.2221,43.2546,43.1978,43.2384,12400.0
2015-01-27 12:05:00,53.21,53.24,53.2,53.23,10700.0,43.2303,43.2546,43.2221,43.2465,10700.0
2015-01-27 12:10:00,53.23,53.25,53.21,53.24,6400.0,43.2465,43.2628,43.2303,43.2546,6400.0
2015-01-27 12:15:00,53.24,53.25,53.22,53.23,12900.0,43.2546,43.2628,43.2384,43.2465,12900.0
2015-01-27 12:20:00,53.24,53.28,53.22,53.26,8400.0,43.2546,43.2871,43.2384,43.2709,8400.0
2015-01-27 12:25:00,53.25,53.34,53.25,53.34,8400.0,43.2628,43.3359,43.2628,43.3359,8400.0
2015-01-27 12:30:00,53.34,53.35,53.29,53.3,19900.0,43.3359,43.344,43.2953,43.3034,19900.0
2015-01-27 12:35:00,53.29,53.31,53.28,53.29,11300.0,43.2953,43.3115,43.2871,43.2953,11300.0
2015-01-27 12:40:00,53.28,53.28,53.26,53.26,7000.0,43.2871,43.2871,43.2709,43.2709,7000.0
2015-01-27 12:45:00,53.26,53.26,53.2,53.22,7800.0,43.2709,43.2709,43.2221,43.2384,7800.0
2015-01-27 12:50:00,53.21,53.21,53.16,53.19,11300.0,43.2303,43.2303,43.1896,43.214,11300.0
2015-01-27 12:55:00,53.19,53.22,53.16,53.18,25900.0,43.214,43.2384,43.1896,43.2059,25900.0
2015-01-27 13:00:00,53.19,53.21,53.17,53.19,14900.0,43.214,43.2303,43.1978,43.214,14900.0
2015-01-27 13:05:00,53.19,53.19,53.15,53.16,6700.0,43.214,43.214,43.1815,43.1896,6700.0
2015-01-27 13:10:00,53.16,53.17,53.13,53.15,9500.0,43.1896,43.1978,43.1653,43.1815,9500.0
2015-01-27 13:15:00,53.16,53.2,53.16,53.17,14700.0,43.1896,43.2221,43.1896,43.1978,14700.0
2015-01-27 13:20:00,53.17,53.23,53.17,53.2,14100.0,43.1978,43.2465,43.1978,43.2221,14100.0
2015-01-27 13:25:00,53.21,53.23,53.17,53.19,18200.0,43.2303,43.2465,43.1978,43.214,18200.0
2015-01-27 13:30:00,53.19,53.2,53.17,53.17,7500.0,43.214,43.2221,43.1978,43.1978,7500.0
2015-01-27 13:35:00,53.18,53.21,53.17,53.18,339900.0,43.2059,43.2303,43.1978,43.2059,339900.0
2015-01-27 13:40:00,53.2,53.21,53.15,53.16,7500.0,43.2221,43.2303,43.1815,43.1896,7500.0
2015-01-27 13:45:00,53.15,53.16,53.13,53.15,5300.0,43.1815,43.1896,43.1653,43.1815,5300.0
2015-01-27 13:50:00,53.15,53.18,53.15,53.15,9300.0,43.1815,43.2059,43.1815,43.1815,9300.0
2015-01-27 13:55:00,53.16,53.16,53.12,53.14,13000.0,43.1896,43.1896,43.1571,43.1734,13000.0
2015-01-27 14:00:00,53.14,53.16,53.12,53.14,12100.0,43.1734,43.1896,43.1571,43.1734,12100.0
2015-01-27 14:05:00,53.14,53.18,53.12,53.15,14600.0,43.1734,43.2059,43.1571,43.1815,14600.0
2015-01-27 14:10:00,53.14,53.18,53.12,53.16,8300.0,43.1734,43.2059,43.1571,43.1896,8300.0
2015-01-27 14:15:00,53.16,53.2,53.15,53.19,9200.0,43.1896,43.2221,43.1815,43.214,9200.0
2015-01-27 14:20:00,53.19,53.2,53.13,53.14,41000.0,43.214,43.2221,43.1653,43.1734,41000.0
2015-01-27 14:25:00,53.14,53.25,53.14,53.19,14000.0,43.1734,43.2628,43.1734,43.214,14000.0
2015-01-27 14:30:00,53.19,53.21,53.16,53.2,9000.0,43.214,43.2303,43.1896,43.2221,9000.0
2015-01-27 14:35:00,53.2,53.22,53.17,53.21,10100.0,43.2221,43.2384,43.1978,43.2303,10100.0
2015-01-27 14:40:00,53.21,53.21,53.15,53.19,10600.0,43.2303,43.2303,43.1815,43.214,10600.0
2015-01-27 14:45:00,53.2,53.21,53.13,53.16,17900.0,43.2221,43.2303,43.1653,43.1896,17900.0
2015-01-27 14:50:00,53.16,53.18,53.12,53.13,21500.0,43.1896,43.2059,43.1571,43.1653,21500.0
2015-01-27 14:55:00,53.12,53.12,53.08,53.09,18400.0,43.1571,43.1571,43.1246,43.1328,18400.0
2015-01-27 15:00:00,53.1,53.14,53.09,53.09,20200.0,43.1409,43.1734,43.1328,43.1328,20200.0
2015-01-27 15:05:00,53.1,53.12,53.09,53.12,18600.0,43.1409,43.1571,43.1328,43.1571,18600.0
2015-01-27 15:10:00,53.12,53.13,53.09,53.09,17300.0,43.1571,43.1653,43.1328,43.1328,17300.0
2015-01-27 15:15:00,53.09,53.11,53.06,53.09,21800.0,43.1328,43.149,43.1084,43.1328,21800.0
2015-01-27 15:20:00,53.09,53.09,53.04,53.07,29200.0,43.1328,43.1328,43.0921,43.1165,29200.0
2015-01-27 15:25:00,53.08,53.08,53.01,53.02,71600.0,43.1246,43.1246,43.0678,43.0759,71600.0
2015-01-27 15:30:00,53.01,53.11,53.01,53.1,72500.0,43.0678,43.149,43.0678,43.1409,72500.0
2015-01-27 15:35:00,53.1,53.1,53.03,53.09,33800.0,43.1409,43.1409,43.084,43.1328,33800.0
2015-01-27 15:40:00,53.09,53.14,53.08,53.13,27200.0,43.1328,43.1734,43.1246,43.1653,27200.0
2015-01-27 15:45:00,53.15,53.18,53.11,53.12,47800.0,43.1815,43.2059,43.149,43.1571,47800.0
2015-01-27 15:50:00,53.11,53.13,53.07,53.11,74900.0,43.149,43.1653,43.1165,43.149,74900.0
2015-01-27 15:55:00,53.12,53.17,53.11,53.13,135200.0,43.1571,43.1978,43.149,43.1653,135200.0
2015-01-28 09:30:00,53.18,53.49,53.17,53.29,34200.0,43.2059,43.4577,43.1978,43.2953,34200.0
2015-01-28 09:35:00,53.37,53.38,53.19,53.37,18300.0,43.3602,43.3684,43.214,43.3602,18300.0
2015-01-28 09:40:00,53.38,53.42,53.3,53.3,13800.0,43.3684,43.4009,43.3034,43.3034,13800.0
2015-01-28 09:45:00,53.28,53.39,53.25,53.36,16800.0,43.2871,43.3765,43.2628,43.3521,16800.0
2015-01-28 09:50:00,53.38,53.41,53.34,53.37,12000.0,43.3684,43.3927,43.3359,43.3602,12000.0
2015-01-28 09:55:00,53.38,53.4,53.32,53.32,12600.0,43.3684,43.3846,43.3196,43.3196,12600.0
2015-01-28 10:00:00,53.33,53.37,53.28,53.29,20700.0,43.3277,43.3602,43.2871,43.2953,20700.0
2015-01-28 10:05:00,53.3,53.36,53.27,53.29,19400.0,43.3034,43.3521,43.279,43.2953,19400.0
2015-01-28 10:10:00,53.29,53.32,53.24,53.24,14000.0,43.2953,43.3196,43.2546,43.2546,14000.0
2015-01-28 10:15:00,53.24,53.26,53.18,53.18,16500.0,43.2546,43.2709,43.2059,43.2059,16500.0
2015-01-28 10:20:00,53.2,53.25,53.19,53.25,7100.0,43.2221,43.2628,43.214,43.2628,7100.0
2015-01-28 10:25:00,53.25,53.26,53.22,53.24,13100.0,43.2628,43.2709,43.2384,43.2546,13100.0
2015-01-28 10:30:00,53.23,53.27,53.14,53.15,25000.0,43.2465,43.279,43.1734,43.1815,25000.0
2015-01-28 10:35:00,53.15,53.19,53.12,53.13,32900.0,43.1815,43.214,43.1571,43.1653,32900.0
2015-01-28 10:40:00,53.12,53.12,53.04,53.05,23200.0,43.1571,43.1571,43.0921,43.1003,23200.0
2015-01-28 10:45:00,53.05,53.1,53.01,53.08,11200.0,43.1003,43.1409,43.0678,43.1246,11200.0
2015-01-28 10:50:00,53.08,53.11,53.04,53.04,14900.0,43.1246,43.149,43.0921,43.0921,14900.0
2015-01-28 10:55:00,53.03,53.1,52.99,53.08,17800.0,43.084,43.1409,43.0515,43.1246,17800.0
2015-01-28 11:00:00,53.08,53.11,53.05,53.05,10200.0,43.1246,43.149,43.1003,43.1003,10200.0
2015-01-28 11:05:00,53.04,53.05,53.02,53.05,13000.0,43.0921,43.1003,43.0759,43.1003,13000.0
2015-01-28 11:10:00,53.05,53.05,52.99,53.01,13500.0,43.1003,43.1003,43.0515,43.0678,13500.0
2015-01-28 11:15:00,53.01,53.08,52.97,53.06,48400.0,43.0678,43.1246,43.0353,43.1084,48400.0
2015-01-28 11:20:00,53.07,53.12,53.04,53.09,34300.0,43.1165,43.1571,43.0921,43.1328,34300.0
2015-01-28 11:25:00,53.08,53.1,53.06,53.08,9600.0,43.1246,43.1409,43.1084,43.1246,9600.0
2015-01-28 11:30:00,53.07,53.14,53.03,53.13,6600.0,43.1165,43.1734,43.084,43.1653,6600.0
2015-01-28 11:35:00,53.13,53.15,53.12,53.14,13800.0,43.1653,43.1815,43.1571,43.1734,13800.0
2015-01-28 11:40:00,53.13,53.14,53.1,53.12,11600.0,43.1653,43.1734,43.1409,43.1571,11600.0
2015-01-28 11:45:00,53.12,53.21,53.12,53.19,10200.0,43.1571,43.2303,43.1571,43.214,10200.0
2015-01-28 11:50:00,53.19,53.2,53.12,53.12,15000.0,43.214,43.2221,43.1571,43.1571,15000.0
2015-01-28 11:55:00,53.13,53.13,53.1,53.11,3800.0,43.1653,43.1653,43.1409,43.149,3800.0
2015-01-28 12:00:00,53.12,53.19,53.12,53.18,9500.0,43.1571,43.214,43.1571,43.2059,9500.0
2015-01-28 12:05:00,53.17,53.17,53.13,53.15,6200.0,43.1978,43.1978,43.1653,43.1815,6200.0
2015-01-28 12:10:00,53.14,53.14,53.11,53.11,4200.0,43.1734,43.1734,43.149,43.149,4200.0
2015-01-28 12:15:00,53.11,53.15,53.09,53.15,6200.0,43.149,43.1815,43.1328,43.1815,6200.0
2015-01-28 12:20:00,53.15,53.17,53.14,53.15,5800.0,43.1815,43.1978,43.1734,43.1815,5800.0
2015-01-28 12:25:00,53.15,53.2,53.13,53.19,10100.0,43.1815,43.2221,43.1653,43.214,10100.0
2015-01-28 12:30:00,53.18,53.19,53.17,53.18,4500.0,43.2059,43.214,43.1978,43.2059,4500.0
2015-01-28 12:35:00,53.17,53.17,53.13,53.14,6200.0,43.1978,43.1978,43.1653,43.1734,6200.0
2015-01-28 12:40:00,53.15,53.16,53.14,53.14,6000.0,43.1815,43.1896,43.1734,43.1734,6000.0
2015-01-28 12:45:00,53.15,53.2,53.15,53.2,5600.0,43.1815,43.2221,43.1815,43.2221,5600.0
2015-01-28 12:50:00,53.2,53.25,53.19,53.21,9400.0,43.2221,43.2628,43.214,43.2303,9400.0
2015-01-28 12:55:00,53.21,53.24,53.2,53.21,5000.0,43.2303,43.2546,43.2221,43.2303,5000.0
2015-01-28 13:00:00,53.19,53.19,53.15,53.17,5100.0,43.214,43.214,43.1815,43.1978,5100.0
2015-01-28 13:05:00,53.16,53.18,53.15,53.17,4500.0,43.1896,43.2059,43.1815,43.1978,4500.0
2015-01-28 13:10:00,53.18,53.18,53.11,53.14,8300.0,43.2059,43.2059,43.149,43.1734,8300.0
2015-01-28 13:15:00,53.14,53.18,53.13,53.14,8400.0,43.1734,43.2059,43.1653,43.1734,8400.0
2015-01-28 13:20:00,53.14,53.17,53.13,53.16,5100.0,43.1734,43.1978,43.1653,43.1896,5100.0
2015-01-28 13:25:00,53.16,53.17,53.12,53.13,8900.0,43.1896,43.1978,43.1571,43.1653,8900.0
2015-01-28 13:30:00,53.12,53.18,53.1,53.17,7400.0,43.1571,43.2059,43.1409,43.1978,7400.0
2015-01-28 13:35:00,53.18,53.18,53.13,53.13,6400.0,43.2059,43.2059,43.1653,43.1653,6400.0
2015-01-28 13:40:00,53.13,53.13,53.07,53.1,5400.0,43.1653,43.1653,43.1165,43.1409,5400.0
2015-01-28 13:45:00,53.11,53.17,53.1,53.15,6100.0,43.149,43.1978,43.1409,43.1815,6100.0
2015-01-28 13:50:00,53.16,53.19,53.15,53.18,9900.0,43.1896,43.214,43.1815,43.2059,9900.0
2015-01-28 13:55:00,53.17,53.18,53.04,53.05,7800.0,43.1978,43.2059,43.0921,43.1003,7800.0
2015-01-28 14:00:00,53.04,53.22,53.04,53.17,32000.0,43.0921,43.2384,43.0921,43.1978,32000.0
2015-01-28 14:05:00,53.14,53.15,53.01,53.02,13400.0,43.1734,43.1815,43.0678,43.0759,13400.0
2015-01-28 14:10:00,53.01,53.07,52.97,53.05,22500.0,43.0678,43.1165,43.0353,43.1003,22500.0
2015-01-28 14:15:00,53.05,53.05,53.01,53.02,13500.0,43.1003,43.1003,43.0678,43.0759,13500.0
2015-01-28 14:20:00,53.03,53.04,52.98,53.0,16100.0,43.084,43.0921,43.0434,43.0596,16100.0
2015-01-28 14:25:00,53.01,53.02,52.94,52.99,21500.0,43.0678,43.0759,43.0109,43.0515,21500.0
2015-01-28 14:30:00,52.96,53.0,52.93,52.96,55200.0,43.0271,43.0596,43.0028,43.0271,55200.0
2015-01-28 14:35:00,52.95,53.03,52.94,52.97,18600.0,43.019,43.084,43.0109,43.0353,18600.0
2015-01-28 14:40:00,52.96,53.06,52.95,53.01,14100.0,43.0271,43.1084,43.019,43.0678,14100.0
2015-01-28 14:45:00,53.0,53.07,53.0,53.02,10500.0,43.0596,43.1165,43.0596,43.0759,10500.0
2015-01-28 14:50:00,53.02,53.12,53.0,53.07,15900.0,43.0759,43.1571,43.0596,43.1165,15900.0
2015-01-28 14:55:00,53.08,53.09,53.02,53.03,9000.0,43.1246,43.1328,43.0759,43.084,9000.0
2015-01-28 15:00:00,53.04,53.1,53.02,53.04,19000.0,43.0921,43.1409,43.0759,43.0921,19000.0
2015-01-28 15:05:00,53.04,53.05,52.97,53.01,15100.0,43.0921,43.1003,43.0353,43.0678,15100.0
2015-01-28 15:10:00,53.02,53.02,52.95,52.97,30800.0,43.0759,43.0759,43.019,43.0353,30800.0
2015-01-28 15:15:00,52.98,53.0,52.92,52.93,95100.0,43.0434,43.0596,42.9946,43.0028,95100.0
2015-01-28 15:20:00,52.92,52.96,52.9,52.92,19400.0,42.9946,43.0271,42.9784,42.9946,19400.0
2015-01-28 15:25:00,52.91,52.91,52.84,52.87,20400.0,42.9865,42.9865,42.9297,42.954,20400.0
2015-01-28 15:30:00,52.88,52.89,52.78,52.79,37200.0,42.9621,42.9703,42.8809,42.889,37200.0
2015-01-28 15:35:00,52.79,52.83,52.74,52.75,34600.0,42.889,42.9215,42.8484,42.8565,34600.0
2015-01-28 15:40:00,52.74,52.77,52.64,52.68,50100.0,42.8484,42.8728,42.7672,42.7997,50100.0
2015-01-28 15:45:00,52.67,52.7,52.59,52.66,48000.0,42.7915,42.8159,42.7265,42.7834,48000.0
2015-01-28 15:50:00,52.66,52.7,52.62,52.66,33500.0,42.7834,42.8159,42.7509,42.7834,33500.0
2015-01-28 15:55:00,52.65,52.69,52.62,52.66,77900.0,42.7753,42.8078,42.7509,42.7834,77900.0
2015-01-29 09:30:00,52.56,52.64,52.48,52.5,29500.0,42.7022,42.7672,42.6372,42.6534,29500.0
2015-01-29 09:35:00,52.52,52.62,52.42,52.45,16300.0,42.6697,42.7509,42.5884,42.6128,16300.0
2015-01-29 09:40:00,52.45,52.45,52.31,52.33,16100.0,42.6128,42.6128,42.4991,42.5153,16100.0
2015-01-29 09:45:00,52.35,52.37,52.27,52.35,7900.0,42.5316,42.5478,42.4666,42.5316,7900.0
2015-01-29 09:50:00,52.38,52.46,52.36,52.46,5400.0,42.5559,42.6209,42.5397,42.6209,5400.0
2015-01-29 09:55:00,52.45,52.49,52.4,52.4,10600.0,42.6128,42.6453,42.5722,42.5722,10600.0
2015-01-29 10:00:00,52.4,52.46,52.34,52.42,14100.0,42.5722,42.6209,42.5234,42.5884,14100.0
2015-01-29 10:05:00,52.44,52.44,52.27,52.29,13500.0,42.6047,42.6047,42.4666,42.4828,13500.0
2015-01-29 10:10:00,52.3,52.31,52.23,52.23,14400.0,42.4909,42.4991,42.4341,42.4341,14400.0
2015-01-29 10:15:00,52.25,52.28,52.23,52.28,14400.0,42.4503,42.4747,42.4341,42.4747,14400.0
2015-01-29 10:20:00,52.27,52.38,52.26,52.3,18800.0,42.4666,42.5559,42.4584,42.4909,18800.0
2015-01-29 10:25:00,52.31,52.39,52.31,52.39,16100.0,42.4991,42.564,42.4991,42.564,16100.0
2015-01-29 10:30:00,52.39,52.39,52.34,52.36,18000.0,42.564,42.564,42.5234,42.5397,18000.0
2015-01-29 10:35:00,52.35,52.35,52.29,52.31,10200.0,42.5316,42.5316,42.4828,42.4991,10200.0
2015-01-29 10:40:00,52.3,52.32,52.18,52.2,10600.0,42.4909,42.5072,42.3934,42.4097,10600.0
2015-01-29 10:45:00,52.18,52.18,52.12,52.18,15200.0,42.3934,42.3934,42.3447,42.3934,15200.0
2015-01-29 10:50:00,52.17,52.2,52.08,52.12,12300.0,42.3853,42.4097,42.3122,42.3447,12300.0
2015-01-29 10:55:00,52.12,52.17,52.09,52.16,17900.0,42.3447,42.3853,42.3203,42.3772,17900.0
2015-01-29 11:00:00,52.16,52.17,52.03,52.05,17900.0,42.3772,42.3853,42.2716,42.2878,17900.0
2015-01-29 11:05:00,52.05,52.12,52.01,52.12,19300.0,42.2878,42.3447,42.2553,42.3447,19300.0
2015-01-29 11:10:00,52.13,52.15,52.08,52.15,92600.0,42.3528,42.3691,42.3122,42.3691,92600.0
2015-01-29 11:15:00,52.16,52.21,52.16,52.16,10200.0,42.3772,42.4178,42.3772,42.3772,10200.0
2015-01-29 11:20:00,52.17,52.23,52.16,52.2,9700.0,42.3853,42.4341,42.3772,42.4097,9700.0
2015-01-29 11:25:00,52.19,52.19,52.13,52.19,10200.0,42.4016,42.4016,42.3528,42.4016,10200.0
2015-01-29 11:30:00,52.21,52.29,52.21,52.26,11800.0,42.4178,42.4828,42.4178,42.4584,11800.0
2015-01-29 11:35:00,52.26,52.33,52.24,52.32,18700.0,42.4584,42.5153,42.4422,42.5072,18700.0
2015-01-29 11:40:00,52.33,52.35,52.28,52.3,9300.0,42.5153,42.5316,42.4747,42.4909,9300.0
2015-01-29 11:45:00,52.28,52.3,52.25,52.27,6900.0,42.4747,42.4909,42.4503,42.4666,6900.0
2015-01-29 11:50:00,52.28,52.35,52.28,52.31,7000.0,42.4747,42.5316,42.4747,42.4991,7000.0
2015-01-29 11:55:00,52.3,52.33,52.28,52.28,6300.0,42.4909,42.5153,42.4747,42.4747,6300.0
2015-01-29 12:00:00,52.29,52.35,52.26,52.32,7900.0,42.4828,42.5316,42.4584,42.5072,7900.0
2015-01-29 12:05:00,52.34,52.39,52.34,52.36,7300.0,42.5234,42.564,42.5234,42.5397,7300.0
2015-01-29 12:10:00,52.36,52.38,52.32,52.33,7900.0,42.5397,42.5559,42.5072,42.5153,7900.0
2015-01-29 12:15:00,52.33,52.33,52.29,52.31,5400.0,42.5153,42.5153,42.4828,42.4991,5400.0
2015-01-29 12:20:00,52.3,52.32,52.25,52.28,9900.0,42.4909,42.5072,42.4503,42.4747,9900.0
2015-01-29 12:25:00,52.29,52.32,52.25,52.28,11300.0,42.4828,42.5072,42.4503,42.4747,11300.0
2015-01-29 12:30:00,52.29,52.29,52.24,52.25,11200.0,42.4828,42.4828,42.4422,42.4503,11200.0
2015-01-29 12:35:00,52.26,52.29,52.24,52.26,9300.0,42.4584,42.4828,42.4422,42.4584,9300.0
2015-01-29 12:40:00,52.26,52.27,52.23,52.23,6600.0,42.4584,42.4666,42.4341,42.4341,6600.0
2015-01-29 12:45:00,52.22,52.25,52.18,52.23,12200.0,42.4259,42.4503,42.3934,42.4341,12200.0
2015-01-29 12:50:00,52.22,52.24,52.16,52.23,7900.0,42.4259,42.4422,42.3772,42.4341,7900.0
2015-01-29 12:55:00,52.22,52.28,52.2,52.27,7700.0,42.4259,42.4747,42.4097,42.4666,7700.0
2015-01-29 13:00:00,52.26,52.29,52.23,52.25,8300.0,42.4584,42.4828,42.4341,42.4503,8300.0
2015-01-29 13:05:00,52.25,52.26,52.21,52.22,11900.0,42.4503,42.4584,42.4178,42.4259,11900.0
2015-01-29 13:10:00,52.23,52.29,52.23,52.26,6200.0,42.4341,42.4828,42.4341,42.4584,6200.0
2015-01-29 13:15:00,52.26,52.31,52.26,52.31,7600.0,42.4584,42.4991,42.4584,42.4991,7600.0
2015-01-29 13:20:00,52.3,52.35,52.3,52.33,6500.0,42.4909,42.5316,42.4909,42.5153,6500.0
2015-01-29 13:25:00,52.34,52.38,52.32,52.36,11000.0,42.5234,42.5559,42.5072,42.5397,11000.0
2015-01-29 13:30:00,52.38,52.4,52.37,52.37,8300.0,42.5559,42.5722,42.5478,42.5478,8300.0
2015-01-29 13:35:00,52.37,52.48,52.37,52.46,13800.0,42.5478,42.6372,42.5478,42.6209,13800.0
2015-01-29 13:40:00,52.46,52.5,52.44,52.48,8400.0,42.6209,42.6534,42.6047,42.6372,8400.0
2015-01-29 13:45:00,52.48,52.52,52.47,52.52,6000.0,42.6372,42.6697,42.629,42.6697,6000.0
2015-01-29 13:50:00,52.52,52.55,52.49,52.5,13100.0,42.6697,42.694,42.6453,42.6534,13100.0
2015-01-29 13:55:00,52.52,52.52,52.48,52.49,7900.0,42.6697,42.6697,42.6372,42.6453,7900.0
2015-01-29 14:00:00,52.47,52.51,52.47,52.51,5600.0,42.629,42.6615,42.629,42.6615,5600.0
2015-01-29 14:05:00,52.51,52.52,52.47,52.48,7300.0,42.6615,42.6697,42.629,42.6372,7300.0
2015-01-29 14:10:00,52.48,52.51,52.45,52.51,6000.0,42.6372,42.6615,42.6128,42.6615,6000.0
2015-01-29 14:15:00,52.51,52.51,52.47,52.48,11900.0,42.6615,42.6615,42.629,42.6372,11900.0
2015-01-29 14:20:00,52.48,52.55,52.48,52.52,11600.0,42.6372,42.694,42.6372,42.6697,11600.0
2015-01-29 14:25:00,52.54,52.55,52.5,52.55,9700.0,42.6859,42.694,42.6534,42.694,9700.0
2015-01-29 14:30:00,52.56,52.57,52.53,52.54,9300.0,42.7022,42.7103,42.6778,42.6859,9300.0
2015-01-29 14:35:00,52.55,52.58,52.52,52.57,12600.0,42.694,42.7184,42.6697,42.7103,12600.0
2015-01-29 14:40:00,52.56,52.56,52.52,52.52,9100.0,42.7022,42.7022,42.6697,42.6697,9100.0
2015-01-29 14:45:00,52.53,52.54,52.49,52.49,8600.0,42.6778,42.6859,42.6453,42.6453,8600.0
2015-01-29 14:50:00,52.49,52.49,52.46,52.48,10300.0,42.6453,42.6453,42.6209,42.6372,10300.0
2015-01-29 14:55:00,52.47,52.47,52.43,52.43,10100.0,42.629,42.629,42.5965,42.5965,10100.0
2015-01-29 15:00:00,52.43,52.47,52.42,52.43,17700.0,42.5965,42.629,42.5884,42.5965,17700.0
2015-01-29 15:05:00,52.43,52.51,52.42,52.51,11000.0,42.5965,42.6615,42.5884,42.6615,11000.0
2015-01-29 15:10:00,52.5,52.52,52.45,52.46,22900.0,42.6534,42.6697,42.6128,42.6209,22900.0
2015-01-29 15:15:00,52.45,52.56,52.44,52.56,13600.0,42.6128,42.7022,42.6047,42.7022,13600.0
2015-01-29 15:20:00,52.57,52.61,52.54,52.6,12200.0,42.7103,42.7428,42.6859,42.7347,12200.0
2015-01-29 15:25:00,52.6,52.61,52.56,52.57,14200.0,42.7347,42.7428,42.7022,42.7103,14200.0
2015-01-29 15:30:00,52.57,52.6,52.55,52.58,23700.0,42.7103,42.7347,42.694,42.7184,23700.0
2015-01-29 15:35:00,52.57,52.62,52.54,52.62,24000.0,42.7103,42.7509,42.6859,42.7509,24000.0
2015-01-29 15:40:00,52.62,52.64,52.56,52.57,24600.0,42.7509,42.7672,42.7022,42.7103,24600.0
2015-01-29 15:45:00,52.57,52.6,52.54,52.58,40800.0,42.7103,42.7347,42.6859,42.7184,40800.0
2015-01-29 15:50:00,52.58,52.58,52.53,52.56,46000.0,42.7184,42.7184,42.6778,42.7022,46000.0
2015-01-29 15:55:00,52.56,52.59,52.53,52.57,96500.0,42.7022,42.7265,42.6778,42.7103,96500.0
2015-01-30 09:30:00,52.23,52.3,52.04,52.11,43000.0,42.4341,42.4909,42.2797,42.3366,43000.0
2015-01-30 09:35:00,52.13,52.14,52.02,52.08,15300.0,42.3528,42.3609,42.2634,42.3122,15300.0
2015-01-30 09:40:00,52.07,52.12,52.05,52.08,15600.0,42.3041,42.3447,42.2878,42.3122,15600.0
2015-01-30 09:45:00,52.08,52.2,52.06,52.06,23200.0,42.3122,42.4097,42.2959,42.2959,23200.0
2015-01-30 09:50:00,52.05,52.11,52.04,52.06,27700.0,42.2878,42.3366,42.2797,42.2959,27700.0
2015-01-30 09:55:00,52.05,52.11,52.0,52.01,19800.0,42.2878,42.3366,42.2472,42.2553,19800.0
2015-01-30 10:00:00,51.99,52.11,51.94,52.09,31200.0,42.2391,42.3366,42.1984,42.3203,31200.0
2015-01-30 10:05:00,52.1,52.11,52.02,52.07,12900.0,42.3284,42.3366,42.2634,42.3041,12900.0
2015-01-30 10:10:00,52.06,52.09,52.02,52.09,13000.0,42.2959,42.3203,42.2634,42.3203,13000.0
2015-01-30 10:15:00,52.09,52.11,51.99,51.99,14200.0,42.3203,42.3366,42.2391,42.2391,14200.0
2015-01-30 10:20:00,51.99,52.04,51.99,52.0,10800.0,42.2391,42.2797,42.2391,42.2472,10800.0
2015-01-30 10:25:00,52.0,52.0,51.95,51.95,15000.0,42.2472,42.2472,42.2066,42.2066,15000.0
2015-01-30 10:30:00,51.95,51.95,51.84,51.86,15800.0,42.2066,42.2066,42.1172,42.1335,15800.0
2015-01-30 10:35:00,51.85,51.85,51.79,51.84,34800.0,42.1253,42.1253,42.0766,42.1172,34800.0
2015-01-30 10:40:00,51.84,51.95,51.82,51.95,28700.0,42.1172,42.2066,42.101,42.2066,28700.0
2015-01-30 10:45:00,51.94,52.01,51.93,51.99,30800.0,42.1984,42.2553,42.1903,42.2391,30800.0
2015-01-30 10:50:00,51.99,51.99,51.9,51.91,14500.0,42.2391,42.2391,42.166,42.1741,14500.0
2015-01-30 10:55:00,51.9,51.91,51.85,51.89,36200.0,42.166,42.1741,42.1253,42.1578,36200.0
2015-01-30 11:00:00,51.9,51.91,51.87,51.87,38500.0,42.166,42.1741,42.1416,42.1416,38500.0
2015-01-30 11:05:00,51.87,51.88,51.81,51.84,39300.0,42.1416,42.1497,42.0928,42.1172,39300.0
2015-01-30 11:10:00,51.83,51.87,51.81,51.82,30100.0,42.1091,42.1416,42.0928,42.101,30100.0
2015-01-30 11:15:00,51.82,51.82,51.71,51.75,43800.0,42.101,42.101,42.0116,42.0441,43800.0
2015-01-30 11:20:00,51.77,51.77,51.7,51.7,23800.0,42.0603,42.0603,42.0035,42.0035,23800.0
2015-01-30 11:25:00,51.71,51.73,51.69,51.7,68700.0,42.0116,42.0278,41.9953,42.0035,68700.0
2015-01-30 11:30:00,51.7,51.74,51.69,51.73,30500.0,42.0035,42.036,41.9953,42.0278,30500.0
2015-01-30 11:35:00,51.73,51.76,51.72,51.74,33300.0,42.0278,42.0522,42.0197,42.036,33300.0
2015-01-30 11:40:00,51.73,51.74,51.65,51.7,36700.0,42.0278,42.036,41.9628,42.0035,36700.0
2015-01-30 11:45:00,51.71,51.8,51.69,51.77,16100.0,42.0116,42.0847,41.9953,42.0603,16100.0
2015-01-30 11:50:00,51.77,51.82,51.75,51.77,15400.0,42.0603,42.101,42.0441,42.0603,15400.0
2015-01-30 11:55:00,51.78,51.89,51.77,51.89,22100.0,42.0685,42.1578,42.0603,42.1578,22100.0
2015-01-30 12:00:00,51.89,51.9,51.84,51.87,48900.0,42.1578,42.166,42.1172,42.1416,48900.0
2015-01-30 12:05:00,51.86,51.92,51.86,51.92,15700.0,42.1335,42.1822,42.1335,42.1822,15700.0
2015-01-30 12:10:00,51.93,52.07,51.92,52.04,26600.0,42.1903,42.3041,42.1822,42.2797,26600.0
2015-01-30 12:15:00,52.06,52.09,52.03,52.04,20100.0,42.2959,42.3203,42.2716,42.2797,20100.0
2015-01-30 12:20:00,52.03,52.1,52.02,52.08,9800.0,42.2716,42.3284,42.2634,42.3122,9800.0
2015-01-30 12:25:00,52.09,52.1,52.07,52.08,8900.0,42.3203,42.3284,42.3041,42.3122,8900.0
2015-01-30 12:30:00,52.09,52.09,52.06,52.08,7400.0,42.3203,42.3203,42.2959,42.3122,7400.0
2015-01-30 12:35:00,52.08,52.09,51.98,51.99,13400.0,42.3122,42.3203,42.2309,42.2391,13400.0
2015-01-30 12:40:00,52.0,52.01,51.9,51.92,16300.0,42.2472,42.2553,42.166,42.1822,16300.0
2015-01-30 12:45:00,51.92,51.92,51.85,51.85,12400.0,42.1822,42.1822,42.1253,42.1253,12400.0
2015-01-30 12:50:00,51.85,51.95,51.84,51.86,57800.0,42.1253,42.2066,42.1172,42.1335,57800.0
2015-01-30 12:55:00,51.86,51.87,51.83,51.86,29700.0,42.1335,42.1416,42.1091,42.1335,29700.0
2015-01-30 13:00:00,51.85,51.96,51.85,51.92,24200.0,42.1253,42.2147,42.1253,42.1822,24200.0
2015-01-30 13:05:00,51.93,51.95,51.89,51.95,12400.0,42.1903,42.2066,42.1578,42.2066,12400.0
2015-01-30 13:10:00,51.96,51.99,51.87,51.87,23900.0,42.2147,42.2391,42.1416,42.1416,23900.0
2015-01-30 13:15:00,51.88,51.88,51.82,51.83,15400.0,42.1497,42.1497,42.101,42.1091,15400.0
2015-01-30 13:20:00,51.84,51.85,51.81,51.81,11500.0,42.1172,42.1253,42.0928,42.0928,11500.0
2015-01-30 13:25:00,51.8,51.86,51.79,51.86,9200.0,42.0847,42.1335,42.0766,42.1335,9200.0
2015-01-30 13:30:00,51.86,51.96,51.84,51.95,12300.0,42.1335,42.2147,42.1172,42.2066,12300.0
2015-01-30 13:35:00,51.95,51.97,51.91,51.92,15800.0,42.2066,42.2228,42.1741,42.1822,15800.0
2015-01-30 13:40:00,51.91,51.93,51.86,51.93,18700.0,42.1741,42.1903,42.1335,42.1903,18700.0
2015-01-30 13:45:00,51.93,51.95,51.91,51.93,31900.0,42.1903,42.2066,42.1741,42.1903,31900.0
2015-01-30 13:50:00,51.92,51.95,51.92,51.95,7400.0,42.1822,42.2066,42.1822,42.2066,7400.0
2015-01-30 13:55:00,51.95,52.02,51.94,52.0,18500.0,42.2066,42.2634,42.1984,42.2472,18500.0
2015-01-30 14:00:00,52.0,52.0,51.91,51.91,16700.0,42.2472,42.2472,42.1741,42.1741,16700.0
2015-01-30 14:05:00,51.91,51.93,51.87,51.92,17900.0,42.1741,42.1903,42.1416,42.1822,17900.0
2015-01-30 14:10:00,51.91,51.92,51.85,51.88,36700.0,42.1741,42.1822,42.1253,42.1497,36700.0
2015-01-30 14:15:00,51.87,51.92,51.85,51.92,17800.0,42.1416,42.1822,42.1253,42.1822,17800.0
2015-01-30 14:20:00,51.92,51.97,51.91,51.94,21400.0,42.1822,42.2228,42.1741,42.1984,21400.0
2015-01-30 14:25:00,51.94,51.97,51.93,51.96,18700.0,42.1984,42.2228,42.1903,42.2147,18700.0
2015-01-30 14:30:00,51.97,52.01,51.93,51.94,25200.0,42.2228,42.2553,42.1903,42.1984,25200.0
2015-01-30 14:35:00,51.95,51.97,51.84,51.84,34700.0,42.2066,42.2228,42.1172,42.1172,34700.0
2015-01-30 14:40:00,51.85,51.88,51.75,51.75,39800.0,42.1253,42.1497,42.0441,42.0441,39800.0
2015-01-30 14:45:00,51.75,51.75,51.62,51.63,42300.0,42.0441,42.0441,41.9385,41.9466,42300.0
2015-01-30 14:50:00,51.63,51.67,51.59,51.67,30400.0,41.9466,41.9791,41.9141,41.9791,30400.0
2015-01-30 14:55:00,51.66,51.68,51.6,51.62,19500.0,41.971,41.9872,41.9222,41.9385,19500.0
2015-01-30 15:00:00,51.63,51.68,51.62,51.63,28900.0,41.9466,41.9872,41.9385,41.9466,28900.0
2015-01-30 15:05:00,51.63,51.65,51.55,51.57,34800.0,41.9466,41.9628,41.8816,41.8978,34800.0
2015-01-30 15:10:00,51.57,51.64,51.56,51.64,31300.0,41.8978,41.9547,41.8897,41.9547,31300.0
2015-01-30 15:15:00,51.64,51.64,51.5,51.52,48300.0,41.9547,41.9547,41.841,41.8572,48300.0
2015-01-30 15:20:00,51.51,51.54,51.39,51.52,57000.0,41.8491,41.8735,41.7516,41.8572,57000.0
2015-01-30 15:25:00,51.52,51.56,51.45,51.54,40000.0,41.8572,41.8897,41.8004,41.8735,40000.0
2015-01-30 15:30:00,51.53,51.56,51.48,51.55,77900.0,41.8653,41.8897,41.8247,41.8816,77900.0
2015-01-30 15:35:00,51.54,51.61,51.53,51.54,83200.0,41.8735,41.9303,41.8653,41.8735,83200.0
2015-01-30 15:40:00,51.55,51.55,51.47,51.52,103000.0,41.8816,41.8816,41.8166,41.8572,103000.0
2015-01-30 15:45:00,51.51,51.55,51.48,51.5,119900.0,41.8491,41.8816,41.8247,41.841,119900.0
2015-01-30 15:50:00,51.51,51.51,51.44,51.44,85400.0,41.8491,41.8491,41.7922,41.7922,85400.0
2015-01-30 15:55:00,51.44,51.46,51.4,51.44,142100.0,41.7922,41.8085,41.7597,41.7922,142100.0
2015-02-02 09:30:00,51.46,51.58,51.33,51.34,76600.0,41.8085,41.906,41.7029,41.711,76600.0
2015-02-02 09:35:00,51.33,51.36,51.25,51.32,32500.0,41.7029,41.7272,41.6379,41.6947,32500.0
2015-02-02 09:40:00,51.31,51.32,51.06,51.09,37200.0,41.6866,41.6947,41.4835,41.5079,37200.0
2015-02-02 09:45:00,51.1,51.16,51.05,51.14,30200.0,41.516,41.5647,41.4754,41.5485,30200.0
2015-02-02 09:50:00,51.13,51.13,51.06,51.1,15400.0,41.5404,41.5404,41.4835,41.516,15400.0
2015-02-02 09:55:00,51.09,51.1,50.96,51.03,66500.0,41.5079,41.516,41.4023,41.4591,66500.0
2015-02-02 10:00:00,51.03,51.1,50.98,51.07,53100.0,41.4591,41.516,41.4185,41.4916,53100.0
2015-02-02 10:05:00,51.06,51.06,50.99,51.0,48200.0,41.4835,41.4835,41.4266,41.4347,48200.0
2015-02-02 10:10:00,51.01,51.06,50.99,51.0,50700.0,41.4429,41.4835,41.4266,41.4347,50700.0
2015-02-02 10:15:00,51.0,51.11,51.0,51.08,48800.0,41.4347,41.5241,41.4347,41.4997,48800.0
2015-02-02 10:20:00,51.09,51.2,51.03,51.16,235800.0,41.5079,41.5972,41.4591,41.5647,235800.0
2015-02-02 10:25:00,51.16,51.19,51.1,51.12,30500.0,41.5647,41.5891,41.516,41.5322,30500.0
2015-02-02 10:30:00,51.11,51.15,51.05,51.07,14200.0,41.5241,41.5566,41.4754,41.4916,14200.0
2015-02-02 10:35:00,51.07,51.13,51.07,51.11,20100.0,41.4916,41.5404,41.4916,41.5241,20100.0
2015-02-02 10:40:00,51.1,51.13,51.07,51.07,56300.0,41.516,41.5404,41.4916,41.4916,56300.0
2015-02-02 10:45:00,51.07,51.13,51.03,51.13,79000.0,41.4916,41.5404,41.4591,41.5404,79000.0
2015-02-02 10:50:00,51.11,51.19,51.08,51.08,51000.0,41.5241,41.5891,41.4997,41.4997,51000.0
2015-02-02 10:55:00,51.08,51.11,51.07,51.08,17500.0,41.4997,41.5241,41.4916,41.4997,17500.0
2015-02-02 11:00:00,51.08,51.17,51.01,51.17,75800.0,41.4997,41.5729,41.4429,41.5729,75800.0
2015-02-02 11:05:00,51.16,51.18,51.06,51.14,45100.0,41.5647,41.581,41.4835,41.5485,45100.0
2015-02-02 11:10:00,51.15,51.18,51.13,51.17,46300.0,41.5566,41.581,41.5404,41.5729,46300.0
2015-02-02 11:15:00,51.18,51.19,51.16,51.18,25000.0,41.581,41.5891,41.5647,41.581,25000.0
2015-02-02 11:20:00,51.19,51.21,51.16,51.16,29200.0,41.5891,41.6054,41.5647,41.5647,29200.0
2015-02-02 11:25:00,51.16,51.19,51.1,51.17,93500.0,41.5647,41.5891,41.516,41.5729,93500.0
2015-02-02 11:30:00,51.18,51.28,51.15,51.26,54200.0,41.581,41.6622,41.5566,41.646,54200.0
2015-02-02 11:35:00,51.25,51.27,51.2,51.27,51400.0,41.6379,41.6541,41.5972,41.6541,51400.0
2015-02-02 11:40:00,51.28,51.3,51.2,51.22,37600.0,41.6622,41.6785,41.5972,41.6135,37600.0
2015-02-02 11:45:00,51.22,51.24,51.12,51.19,146100.0,41.6135,41.6297,41.5322,41.5891,146100.0
2015-02-02 11:50:00,51.19,51.2,51.15,51.18,49700.0,41.5891,41.5972,41.5566,41.581,49700.0
2015-02-02 11:55:00,51.18,51.2,51.15,51.16,26800.0,41.581,41.5972,41.5566,41.5647,26800.0
2015-02-02 12:00:00,51.16,51.18,51.08,51.09,13300.0,41.5647,41.581,41.4997,41.5079,13300.0
2015-02-02 12:05:00,51.08,51.09,50.99,51.02,29500.0,41.4997,41.5079,41.4266,41.451,29500.0
2015-02-02 12:10:00,51.02,51.05,50.99,51.0,10200.0,41.451,41.4754,41.4266,41.4347,10200.0
2015-02-02 12:15:00,51.0,51.07,50.98,51.04,16700.0,41.4347,41.4916,41.4185,41.4672,16700.0
2015-02-02 12:20:00,51.04,51.05,50.95,50.96,14700.0,41.4672,41.4754,41.3941,41.4023,14700.0
2015-02-02 12:25:00,50.96,51.03,50.86,50.98,79500.0,41.4023,41.4591,41.321,41.4185,79500.0
2015-02-02 12:30:00,50.99,51.01,50.95,51.0,15900.0,41.4266,41.4429,41.3941,41.4347,15900.0
2015-02-02 12:35:00,51.0,51.02,50.98,51.01,32400.0,41.4347,41.451,41.4185,41.4429,32400.0
2015-02-02 12:40:00,51.01,51.04,50.95,51.0,24600.0,41.4429,41.4672,41.3941,41.4347,24600.0
2015-02-02 12:45:00,51.0,51.01,50.95,50.96,18900.0,41.4347,41.4429,41.3941,41.4023,18900.0
2015-02-02 12:50:00,50.96,50.98,50.93,50.95,19300.0,41.4023,41.4185,41.3779,41.3941,19300.0
2015-02-02 12:55:00,50.95,50.96,50.85,50.87,28400.0,41.3941,41.4023,41.3129,41.3291,28400.0
2015-02-02 13:00:00,50.88,50.91,50.82,50.85,27700.0,41.3373,41.3616,41.2885,41.3129,27700.0
2015-02-02 13:05:00,50.85,50.91,50.84,50.91,22300.0,41.3129,41.3616,41.3048,41.3616,22300.0
2015-02-02 13:10:00,50.9,50.94,50.87,50.89,32800.0,41.3535,41.386,41.3291,41.3454,32800.0
2015-02-02 13:15:00,50.89,50.99,50.88,50.98,69900.0,41.3454,41.4266,41.3373,41.4185,69900.0
2015-02-02 13:20:00,50.99,51.04,50.99,51.02,21300.0,41.4266,41.4672,41.4266,41.451,21300.0
2015-02-02 13:25:00,51.03,51.03,51.01,51.03,8400.0,41.4591,41.4591,41.4429,41.4591,8400.0
2015-02-02 13:30:00,51.03,51.05,50.96,50.98,17200.0,41.4591,41.4754,41.4023,41.4185,17200.0
2015-02-02 13:35:00,50.98,51.0,50.95,50.95,17400.0,41.4185,41.4347,41.3941,41.3941,17400.0
2015-02-02 13:40:00,50.94,50.99,50.93,50.95,25000.0,41.386,41.4266,41.3779,41.3941,25000.0
2015-02-02 13:45:00,50.97,50.98,50.92,50.94,24900.0,41.4104,41.4185,41.3698,41.386,24900.0
2015-02-02 13:50:00,50.94,50.95,50.89,50.91,32900.0,41.386,41.3941,41.3454,41.3616,32900.0
2015-02-02 13:55:00,50.91,50.93,50.88,50.9,23800.0,41.3616,41.3779,41.3373,41.3535,23800.0
2015-02-02 14:00:00,50.9,50.98,50.89,50.98,119600.0,41.3535,41.4185,41.3454,41.4185,119600.0
2015-02-02 14:05:00,50.98,51.0,50.97,50.98,56300.0,41.4185,41.4347,41.4104,41.4185,56300.0
2015-02-02 14:10:00,50.98,51.03,50.97,51.02,25200.0,41.4185,41.4591,41.4104,41.451,25200.0
2015-02-02 14:15:00,51.04,51.08,51.03,51.06,24000.0,41.4672,41.4997,41.4591,41.4835,24000.0
2015-02-02 14:20:00,51.06,51.06,51.02,51.04,25800.0,41.4835,41.4835,41.451,41.4672,25800.0
2015-02-02 14:25:00,51.04,51.07,51.02,51.07,21900.0,41.4672,41.4916,41.451,41.4916,21900.0
2015-02-02 14:30:00,51.08,51.08,51.01,51.04,24800.0,41.4997,41.4997,41.4429,41.4672,24800.0
2015-02-02 14:35:00,51.04,51.08,51.0,51.03,93600.0,41.4672,41.4997,41.4347,41.4591,93600.0
2015-02-02 14:40:00,51.03,51.04,51.01,51.03,19100.0,41.4591,41.4672,41.4429,41.4591,19100.0
2015-02-02 14:45:00,51.02,51.04,50.94,51.0,50900.0,41.451,41.4672,41.386,41.4347,50900.0
2015-02-02 14:50:00,51.0,51.05,50.99,51.02,54600.0,41.4347,41.4754,41.4266,41.451,54600.0
2015-02-02 14:55:00,51.01,51.02,50.98,51.01,92000.0,41.4429,41.451,41.4185,41.4429,92000.0
2015-02-02 15:00:00,51.01,51.05,50.97,51.05,87000.0,41.4429,41.4754,41.4104,41.4754,87000.0
2015-02-02 15:05:00,51.04,51.06,50.99,51.04,77900.0,41.4672,41.4835,41.4266,41.4672,77900.0
2015-02-02 15:10:00,51.05,51.12,51.04,51.11,42900.0,41.4754,41.5322,41.4672,41.5241,42900.0
2015-02-02 15:15:00,51.11,51.12,51.07,51.11,46600.0,41.5241,41.5322,41.4916,41.5241,46600.0
2015-02-02 15:20:00,51.11,51.12,51.06,51.1,159400.0,41.5241,41.5322,41.4835,41.516,159400.0
2015-02-02 15:25:00,51.1,51.11,51.0,51.11,113900.0,41.516,41.5241,41.4347,41.5241,113900.0
2015-02-02 15:30:00,51.11,51.19,51.1,51.16,35900.0,41.5241,41.5891,41.516,41.5647,35900.0
2015-02-02 15:35:00,51.17,51.36,51.16,51.36,49200.0,41.5729,41.7272,41.5647,41.7272,49200.0
2015-02-02 15:40:00,51.36,51.55,51.36,51.5,79700.0,41.7272,41.8816,41.7272,41.841,79700.0
2015-02-02 15:45:00,51.49,51.57,51.44,51.49,101800.0,41.8328,41.8978,41.7922,41.8328,101800.0
2015-02-02 15:50:00,51.5,51.53,51.46,51.48,96800.0,41.841,41.8653,41.8085,41.8247,96800.0
2015-02-02 15:55:00,51.48,51.57,51.47,51.56,153000.0,41.8247,41.8978,41.8166,41.8897,153000.0
2015-02-03 09:30:00,51.43,51.67,51.43,51.47,137000.0,41.7841,41.9791,41.7841,41.8166,137000.0
2015-02-03 09:35:00,51.48,51.53,51.39,51.39,47600.0,41.8247,41.8653,41.7516,41.7516,47600.0
2015-02-03 09:40:00,51.39,51.56,51.38,51.53,34100.0,41.7516,41.8897,41.7435,41.8653,34100.0
2015-02-03 09:45:00,51.53,51.77,51.52,51.75,37000.0,41.8653,42.0603,41.8572,42.0441,37000.0
2015-02-03 09:50:00,51.76,51.8,51.68,51.77,27900.0,42.0522,42.0847,41.9872,42.0603,27900.0
2015-02-03 09:55:00,51.78,51.86,51.76,51.85,25200.0,42.0685,42.1335,42.0522,42.1253,25200.0
2015-02-03 10:00:00,51.85,51.89,51.76,51.76,29300.0,42.1253,42.1578,42.0522,42.0522,29300.0
2015-02-03 10:05:00,51.76,51.85,51.68,51.68,17400.0,42.0522,42.1253,41.9872,41.9872,17400.0
2015-02-03 10:10:00,51.69,51.73,51.64,51.66,21400.0,41.9953,42.0278,41.9547,41.971,21400.0
2015-02-03 10:15:00,51.67,51.75,51.63,51.75,65500.0,41.9791,42.0441,41.9466,42.0441,65500.0
2015-02-03 10:20:00,51.74,51.82,51.73,51.76,21600.0,42.036,42.101,42.0278,42.0522,21600.0
2015-02-03 10:25:00,51.76,51.82,51.75,51.81,15400.0,42.0522,42.101,42.0441,42.0928,15400.0
2015-02-03 10:30:00,51.82,51.85,51.69,51.7,25000.0,42.101,42.1253,41.9953,42.0035,25000.0
2015-02-03 10:35:00,51.7,51.74,51.66,51.74,24000.0,42.0035,42.036,41.971,42.036,24000.0
2015-02-03 10:40:00,51.76,51.8,51.72,51.75,23200.0,42.0522,42.0847,42.0197,42.0441,23200.0
2015-02-03 10:45:00,51.76,51.82,51.72,51.78,23400.0,42.0522,42.101,42.0197,42.0685,23400.0
2015-02-03 10:50:00,51.79,51.82,51.76,51.77,14000.0,42.0766,42.101,42.0522,42.0603,14000.0
2015-02-03 10:55:00,51.78,51.79,51.63,51.63,22100.0,42.0685,42.0766,41.9466,41.9466,22100.0
2015-02-03 11:00:00,51.62,51.65,51.56,51.56,33300.0,41.9385,41.9628,41.8897,41.8897,33300.0
2015-02-03 11:05:00,51.55,51.67,51.55,51.67,14800.0,41.8816,41.9791,41.8816,41.9791,14800.0
2015-02-03 11:10:00,51.68,51.71,51.62,51.71,19200.0,41.9872,42.0116,41.9385,42.0116,19200.0
2015-02-03 11:15:00,51.71,51.72,51.67,51.71,19900.0,42.0116,42.0197,41.9791,42.0116,19900.0
2015-02-03 11:20:00,51.71,51.73,51.66,51.66,25200.0,42.0116,42.0278,41.971,41.971,25200.0
2015-02-03 11:25:00,51.67,51.7,51.64,51.65,27800.0,41.9791,42.0035,41.9547,41.9628,27800.0
2015-02-03 11:30:00,51.64,51.7,51.61,51.66,27400.0,41.9547,42.0035,41.9303,41.971,27400.0
2015-02-03 11:35:00,51.66,51.71,51.63,51.71,12600.0,41.971,42.0116,41.9466,42.0116,12600.0
2015-02-03 11:40:00,51.71,51.75,51.68,51.75,15500.0,42.0116,42.0441,41.9872,42.0441,15500.0
2015-02-03 11:45:00,51.74,51.74,51.69,51.69,18600.0,42.036,42.036,41.9953,41.9953,18600.0
2015-02-03 11:50:00,51.69,51.71,51.61,51.63,29400.0,41.9953,42.0116,41.9303,41.9466,29400.0
2015-02-03 11:55:00,51.64,51.64,51.57,51.6,23000.0,41.9547,41.9547,41.8978,41.9222,23000.0
2015-02-03 12:00:00,51.59,51.65,51.59,51.63,12500.0,41.9141,41.9628,41.9141,41.9466,12500.0
2015-02-03 12:05:00,51.64,51.73,51.64,51.73,8600.0,41.9547,42.0278,41.9547,42.0278,8600.0
2015-02-03 12:10:00,51.73,51.78,51.72,51.75,14300.0,42.0278,42.0685,42.0197,42.0441,14300.0
2015-02-03 12:15:00,51.75,51.78,51.74,51.78,6000.0,42.0441,42.0685,42.036,42.0685,6000.0
2015-02-03 12:20:00,51.78,51.8,51.73,51.75,22000.0,42.0685,42.0847,42.0278,42.0441,22000.0
2015-02-03 12:25:00,51.74,51.79,51.74,51.77,8500.0,42.036,42.0766,42.036,42.0603,8500.0
2015-02-03 12:30:00,51.78,51.79,51.73,51.77,14400.0,42.0685,42.0766,42.0278,42.0603,14400.0
2015-02-03 12:35:00,51.77,51.82,51.74,51.77,9600.0,42.0603,42.101,42.036,42.0603,9600.0
2015-02-03 12:40:00,51.8,51.86,51.79,51.86,10700.0,42.0847,42.1335,42.0766,42.1335,10700.0
2015-02-03 12:45:00,51.87,51.89,51.84,51.87,15600.0,42.1416,42.1578,42.1172,42.1416,15600.0
2015-02-03 12:50:00,51.88,51.88,51.8,51.83,12800.0,42.1497,42.1497,42.0847,42.1091,12800.0
2015-02-03 12:55:00,51.85,51.89,51.83,51.85,9700.0,42.1253,42.1578,42.1091,42.1253,9700.0
2015-02-03 13:00:00,51.85,51.87,51.82,51.85,10100.0,42.1253,42.1416,42.101,42.1253,10100.0
2015-02-03 13:05:00,51.83,51.91,51.82,51.91,14600.0,42.1091,42.1741,42.101,42.1741,14600.0
2015-02-03 13:10:00,51.9,51.94,51.86,51.92,15400.0,42.166,42.1984,42.1335,42.1822,15400.0
2015-02-03 13:15:00,51.92,51.94,51.88,51.94,10200.0,42.1822,42.1984,42.1497,42.1984,10200.0
2015-02-03 13:20:00,51.95,52.03,51.95,51.97,12000.0,42.2066,42.2716,42.2066,42.2228,12000.0
2015-02-03 13:25:00,51.97,51.99,51.95,51.97,9100.0,42.2228,42.2391,42.2066,42.2228,9100.0
2015-02-03 13:30:00,51.96,52.0,51.93,51.95,12000.0,42.2147,42.2472,42.1903,42.2066,12000.0
2015-02-03 13:35:00,51.96,51.99,51.91,51.92,9800.0,42.2147,42.2391,42.1741,42.1822,9800.0
2015-02-03 13:40:00,51.92,51.94,51.9,51.92,9000.0,42.1822,42.1984,42.166,42.1822,9000.0
2015-02-03 13:45:00,51.91,51.93,51.91,51.92,13400.0,42.1741,42.1903,42.1741,42.1822,13400.0
2015-02-03 13:50:00,51.93,52.02,51.92,52.0,16900.0,42.1903,42.2634,42.1822,42.2472,16900.0
2015-02-03 13:55:00,52.0,52.04,51.99,52.04,10000.0,42.2472,42.2797,42.2391,42.2797,10000.0
2015-02-03 14:00:00,52.03,52.07,51.99,52.0,15800.0,42.2716,42.3041,42.2391,42.2472,15800.0
2015-02-03 14:05:00,52.01,52.03,51.98,51.98,26200.0,42.2553,42.2716,42.2309,42.2309,26200.0
2015-02-03 14:10:00,51.98,51.99,51.97,51.98,10200.0,42.2309,42.2391,42.2228,42.2309,10200.0
2015-02-03 14:15:00,51.99,52.0,51.98,51.99,12600.0,42.2391,42.2472,42.2309,42.2391,12600.0
2015-02-03 14:20:00,52.0,52.06,51.99,52.03,21600.0,42.2472,42.2959,42.2391,42.2716,21600.0
2015-02-03 14:25:00,52.02,52.02,51.99,52.01,16900.0,42.2634,42.2634,42.2391,42.2553,16900.0
2015-02-03 14:30:00,52.01,52.02,51.97,52.0,13200.0,42.2553,42.2634,42.2228,42.2472,13200.0
2015-02-03 14:35:00,52.0,52.02,51.95,51.98,16000.0,42.2472,42.2634,42.2066,42.2309,16000.0
2015-02-03 14:40:00,51.98,52.0,51.97,51.99,6300.0,42.2309,42.2472,42.2228,42.2391,6300.0
2015-02-03 14:45:00,51.99,52.04,51.99,52.03,16600.0,42.2391,42.2797,42.2391,42.2716,16600.0
2015-02-03 14:50:00,52.02,52.07,52.01,52.06,13600.0,42.2634,42.3041,42.2553,42.2959,13600.0
2015-02-03 14:55:00,52.05,52.06,52.04,52.06,11100.0,42.2878,42.2959,42.2797,42.2959,11100.0
2015-02-03 15:00:00,52.06,52.12,52.06,52.1,18600.0,42.2959,42.3447,42.2959,42.3284,18600.0
2015-02-03 15:05:00,52.1,52.11,52.07,52.1,13100.0,42.3284,42.3366,42.3041,42.3284,13100.0
2015-02-03 15:10:00,52.11,52.11,52.06,52.1,17700.0,42.3366,42.3366,42.2959,42.3284,17700.0
2015-02-03 15:15:00,52.1,52.13,52.09,52.09,16000.0,42.3284,42.3528,42.3203,42.3203,16000.0
2015-02-03 15:20:00,52.1,52.17,52.1,52.17,15900.0,42.3284,42.3853,42.3284,42.3853,15900.0
2015-02-03 15:25:00,52.17,52.18,52.13,52.17,33200.0,42.3853,42.3934,42.3528,42.3853,33200.0
2015-02-03 15:30:00,52.17,52.21,52.16,52.16,30500.0,42.3853,42.4178,42.3772,42.3772,30500.0
2015-02-03 15:35:00,52.17,52.2,52.16,52.2,25400.0,42.3853,42.4097,42.3772,42.4097,25400.0
2015-02-03 15:40:00,52.2,52.2,52.16,52.17,29000.0,42.4097,42.4097,42.3772,42.3853,29000.0
2015-02-03 15:45:00,52.18,52.22,52.17,52.2,61600.0,42.3934,42.4259,42.3853,42.4097,61600.0
2015-02-03 15:50:00,52.21,52.24,52.19,52.21,60400.0,42.4178,42.4422,42.4016,42.4178,60400.0
2015-02-03 15:55:00,52.21,52.24,52.2,52.23,103400.0,42.4178,42.4422,42.4097,42.4341,103400.0
2015-02-04 09:30:00,52.2,52.32,52.01,52.24,46000.0,42.4097,42.5072,42.2553,42.4422,46000.0
2015-02-04 09:35:00,52.22,52.42,52.15,52.41,15400.0,42.4259,42.5884,42.3691,42.5803,15400.0
2015-02-04 09:40:00,52.41,52.41,52.22,52.26,21800.0,42.5803,42.5803,42.4259,42.4584,21800.0
2015-02-04 09:45:00,52.23,52.34,52.22,52.34,10800.0,42.4341,42.5234,42.4259,42.5234,10800.0
2015-02-04 09:50:00,52.33,52.37,52.3,52.37,11100.0,42.5153,42.5478,42.4909,42.5478,11100.0
2015-02-04 09:55:00,52.37,52.41,52.35,52.37,20600.0,42.5478,42.5803,42.5316,42.5478,20600.0
2015-02-04 10:00:00,52.36,52.46,52.36,52.45,18500.0,42.5397,42.6209,42.5397,42.6128,18500.0
2015-02-04 10:05:00,52.44,52.46,52.37,52.42,19000.0,42.6047,42.6209,42.5478,42.5884,19000.0
2015-02-04 10:10:00,52.41,52.42,52.28,52.32,13300.0,42.5803,42.5884,42.4747,42.5072,13300.0
2015-02-04 10:15:00,52.3,52.41,52.3,52.39,7600.0,42.4909,42.5803,42.4909,42.564,7600.0
2015-02-04 10:20:00,52.39,52.41,52.36,52.41,10800.0,42.564,42.5803,42.5397,42.5803,10800.0
2015-02-04 10:25:00,52.42,52.43,52.35,52.38,12500.0,42.5884,42.5965,42.5316,42.5559,12500.0
2015-02-04 10:30:00,52.36,52.39,52.32,52.36,15900.0,42.5397,42.564,42.5072,42.5397,15900.0
2015-02-04 10:35:00,52.35,52.35,52.27,52.34,8600.0,42.5316,42.5316,42.4666,42.5234,8600.0
2015-02-04 10:40:00,52.35,52.38,52.3,52.37,14800.0,42.5316,42.5559,42.4909,42.5478,14800.0
2015-02-04 10:45:00,52.37,52.4,52.36,52.4,11000.0,42.5478,42.5722,42.5397,42.5722,11000.0
2015-02-04 10:50:00,52.4,52.41,52.35,52.38,17300.0,42.5722,42.5803,42.5316,42.5559,17300.0
2015-02-04 10:55:00,52.38,52.42,52.37,52.41,31400.0,42.5559,42.5884,42.5478,42.5803,31400.0
2015-02-04 11:00:00,52.4,52.4,52.33,52.39,27200.0,42.5722,42.5722,42.5153,42.564,27200.0
2015-02-04 11:05:00,52.38,52.42,52.37,52.41,14300.0,42.5559,42.5884,42.5478,42.5803,14300.0
2015-02-04 11:10:00,52.42,52.44,52.36,52.41,28700.0,42.5884,42.6047,42.5397,42.5803,28700.0
2015-02-04 11:15:00,52.41,52.46,52.39,52.41,21500.0,42.5803,42.6209,42.564,42.5803,21500.0
2015-02-04 11:20:00,52.41,52.45,52.4,52.42,10200.0,42.5803,42.6128,42.5722,42.5884,10200.0
2015-02-04 11:25:00,52.43,52.45,52.42,52.44,13800.0,42.5965,42.6128,42.5884,42.6047,13800.0
2015-02-04 11:30:00,52.44,52.45,52.4,52.43,11000.0,42.6047,42.6128,42.5722,42.5965,11000.0
2015-02-04 11:35:00,52.43,52.47,52.4,52.45,27400.0,42.5965,42.629,42.5722,42.6128,27400.0
2015-02-04 11:40:00,52.45,52.46,52.43,52.46,8800.0,42.6128,42.6209,42.5965,42.6209,8800.0
2015-02-04 11:45:00,52.46,52.48,52.44,52.46,9400.0,42.6209,42.6372,42.6047,42.6209,9400.0
2015-02-04 11:50:00,52.47,52.47,52.38,52.39,12700.0,42.629,42.629,42.5559,42.564,12700.0
2015-02-04 11:55:00,52.38,52.46,52.38,52.46,10200.0,42.5559,42.6209,42.5559,42.6209,10200.0
2015-02-04 12:00:00,52.45,52.47,52.43,52.47,8200.0,42.6128,42.629,42.5965,42.629,8200.0
2015-02-04 12:05:00,52.47,52.48,52.44,52.48,9800.0,42.629,42.6372,42.6047,42.6372,9800.0
2015-02-04 12:10:00,52.48,52.5,52.45,52.46,13500.0,42.6372,42.6534,42.6128,42.6209,13500.0
2015-02-04 12:15:00,52.45,52.45,52.44,52.44,10400.0,42.6128,42.6128,42.6047,42.6047,10400.0
2015-02-04 12:20:00,52.44,52.48,52.42,52.46,13800.0,42.6047,42.6372,42.5884,42.6209,13800.0
2015-02-04 12:25:00,52.46,52.48,52.39,52.41,13100.0,42.6209,42.6372,42.564,42.5803,13100.0
2015-02-04 12:30:00,52.39,52.42,52.38,52.42,6600.0,42.564,42.5884,42.5559,42.5884,6600.0
2015-02-04 12:35:00,52.42,52.43,52.37,52.37,15500.0,42.5884,42.5965,42.5478,42.5478,15500.0
2015-02-04 12:40:00,52.38,52.39,52.37,52.37,16400.0,42.5559,42.564,42.5478,42.5478,16400.0
2015-02-04 12:45:00,52.38,52.39,52.37,52.39,12300.0,42.5559,42.564,42.5478,42.564,12300.0
2015-02-04 12:50:00,52.4,52.41,52.4,52.41,8900.0,42.5722,42.5803,42.5722,42.5803,8900.0
2015-02-04 12:55:00,52.4,52.45,52.4,52.45,11700.0,42.5722,42.6128,42.5722,42.6128,11700.0
2015-02-04 13:00:00,52.45,52.46,52.4,52.4,13300.0,42.6128,42.6209,42.5722,42.5722,13300.0
2015-02-04 13:05:00,52.39,52.43,52.38,52.42,11400.0,42.564,42.5965,42.5559,42.5884,11400.0
2015-02-04 13:10:00,52.44,52.46,52.41,52.41,14800.0,42.6047,42.6209,42.5803,42.5803,14800.0
2015-02-04 13:15:00,52.42,52.45,52.41,52.41,10000.0,42.5884,42.6128,42.5803,42.5803,10000.0
2015-02-04 13:20:00,52.41,52.42,52.39,52.42,9800.0,42.5803,42.5884,42.564,42.5884,9800.0
2015-02-04 13:25:00,52.43,52.49,52.43,52.49,13900.0,42.5965,42.6453,42.5965,42.6453,13900.0
2015-02-04 13:30:00,52.48,52.52,52.47,52.51,23800.0,42.6372,42.6697,42.629,42.6615,23800.0
2015-02-04 13:35:00,52.52,52.52,52.48,52.51,13200.0,42.6697,42.6697,42.6372,42.6615,13200.0
2015-02-04 13:40:00,52.51,52.54,52.49,52.54,8200.0,42.6615,42.6859,42.6453,42.6859,8200.0
2015-02-04 13:45:00,52.54,52.56,52.53,52.56,16100.0,42.6859,42.7022,42.6778,42.7022,16100.0
2015-02-04 13:50:00,52.55,52.58,52.54,52.56,13800.0,42.694,42.7184,42.6859,42.7022,13800.0
2015-02-04 13:55:00,52.56,52.56,52.5,52.55,11600.0,42.7022,42.7022,42.6534,42.694,11600.0
2015-02-04 14:00:00,52.55,52.59,52.55,52.59,12700.0,42.694,42.7265,42.694,42.7265,12700.0
2015-02-04 14:05:00,52.59,52.59,52.46,52.47,18000.0,42.7265,42.7265,42.6209,42.629,18000.0
2015-02-04 14:10:00,52.47,52.48,52.41,52.41,13300.0,42.629,42.6372,42.5803,42.5803,13300.0
2015-02-04 14:15:00,52.42,52.43,52.39,52.4,16400.0,42.5884,42.5965,42.564,42.5722,16400.0
2015-02-04 14:20:00,52.4,52.44,52.4,52.43,12600.0,42.5722,42.6047,42.5722,42.5965,12600.0
2015-02-04 14:25:00,52.42,52.48,52.42,52.47,6300.0,42.5884,42.6372,42.5884,42.629,6300.0
2015-02-04 14:30:00,52.48,52.5,52.41,52.41,18100.0,42.6372,42.6534,42.5803,42.5803,18100.0
2015-02-04 14:35:00,52.41,52.45,52.4,52.43,13800.0,42.5803,42.6128,42.5722,42.5965,13800.0
2015-02-04 14:40:00,52.43,52.48,52.42,52.47,8800.0,42.5965,42.6372,42.5884,42.629,8800.0
2015-02-04 14:45:00,52.47,52.51,52.47,52.49,9400.0,42.629,42.6615,42.629,42.6453,9400.0
2015-02-04 14:50:00,52.49,52.5,52.44,52.45,21200.0,42.6453,42.6534,42.6047,42.6128,21200.0
2015-02-04 14:55:00,52.46,52.47,52.39,52.39,12400.0,42.6209,42.629,42.564,42.564,12400.0
2015-02-04 15:00:00,52.39,52.4,52.35,52.39,13800.0,42.564,42.5722,42.5316,42.564,13800.0
2015-02-04 15:05:00,52.4,52.43,52.4,52.41,10700.0,42.5722,42.5965,42.5722,42.5803,10700.0
2015-02-04 15:10:00,52.4,52.41,52.36,52.38,20400.0,42.5722,42.5803,42.5397,42.5559,20400.0
2015-02-04 15:15:00,52.39,52.43,52.39,52.41,12000.0,42.564,42.5965,42.564,42.5803,12000.0
2015-02-04 15:20:00,52.41,52.42,52.39,52.41,23600.0,42.5803,42.5884,42.564,42.5803,23600.0
2015-02-04 15:25:00,52.42,52.48,52.42,52.48,19400.0,42.5884,42.6372,42.5884,42.6372,19400.0
2015-02-04 15:30:00,52.48,52.49,52.46,52.48,27100.0,42.6372,42.6453,42.6209,42.6372,27100.0
2015-02-04 15:35:00,52.48,52.5,52.37,52.37,32700.0,42.6372,42.6534,42.5478,42.5478,32700.0
2015-02-04 15:40:00,52.38,52.39,52.21,52.21,55500.0,42.5559,42.564,42.4178,42.4178,55500.0
2015-02-04 15:45:00,52.22,52.23,52.11,52.18,69800.0,42.4259,42.4341,42.3366,42.3934,69800.0
2015-02-04 15:50:00,52.19,52.21,52.12,52.14,60200.0,42.4016,42.4178,42.3447,42.3609,60200.0
2015-02-04 15:55:00,52.15,52.21,52.14,52.21,119000.0,42.3691,42.4178,42.3609,42.4178,119000.0
2015-02-05 09:30:00,52.22,52.37,52.22,52.28,29500.0,42.4259,42.5478,42.4259,42.4747,29500.0
2015-02-05 09:35:00,52.3,52.32,52.21,52.27,14800.0,42.4909,42.5072,42.4178,42.4666,14800.0
2015-02-05 09:40:00,52.26,52.29,52.21,52.29,12100.0,42.4584,42.4828,42.4178,42.4828,12100.0
2015-02-05 09:45:00,52.28,52.31,52.25,52.27,6300.0,42.4747,42.4991,42.4503,42.4666,6300.0
2015-02-05 09:50:00,52.28,52.31,52.26,52.27,4700.0,42.4747,42.4991,42.4584,42.4666,4700.0
2015-02-05 09:55:00,52.28,52.34,52.28,52.32,9000.0,42.4747,42.5234,42.4747,42.5072,9000.0
2015-02-05 10:00:00,52.33,52.36,52.32,52.32,7600.0,42.5153,42.5397,42.5072,42.5072,7600.0
2015-02-05 10:05:00,52.33,52.37,52.33,52.37,5100.0,42.5153,42.5478,42.5153,42.5478,5100.0
2015-02-05 10:10:00,52.36,52.36,52.25,52.26,7100.0,42.5397,42.5397,42.4503,42.4584,7100.0
2015-02-05 10:15:00,52.25,52.34,52.25,52.34,4700.0,42.4503,42.5234,42.4503,42.5234,4700.0
2015-02-05 10:20:00,52.34,52.35,52.29,52.32,5500.0,42.5234,42.5316,42.4828,42.5072,5500.0
2015-02-05 10:25:00,52.32,52.43,52.32,52.42,6600.0,42.5072,42.5965,42.5072,42.5884,6600.0
2015-02-05 10:30:00,52.44,52.44,52.34,52.34,6600.0,42.6047,42.6047,42.5234,42.5234,6600.0
2015-02-05 10:35:00,52.35,52.41,52.34,52.41,4800.0,42.5316,42.5803,42.5234,42.5803,4800.0
2015-02-05 10:40:00,52.41,52.42,52.4,52.4,4800.0,42.5803,42.5884,42.5722,42.5722,4800.0
2015-02-05 10:45:00,52.41,52.5,52.41,52.49,9100.0,42.5803,42.6534,42.5803,42.6453,9100.0
2015-02-05 10:50:00,52.49,52.51,52.48,52.49,8900.0,42.6453,42.6615,42.6372,42.6453,8900.0
2015-02-05 10:55:00,52.49,52.53,52.48,52.52,5900.0,42.6453,42.6778,42.6372,42.6697,5900.0
2015-02-05 11:00:00,52.51,52.51,52.45,52.47,4900.0,42.6615,42.6615,42.6128,42.629,4900.0
2015-02-05 11:05:00,52.47,52.48,52.43,52.45,7700.0,42.629,42.6372,42.5965,42.6128,7700.0
2015-02-05 11:10:00,52.46,52.54,52.46,52.53,6900.0,42.6209,42.6859,42.6209,42.6778,6900.0
2015-02-05 11:15:00,52.54,52.54,52.46,52.48,6200.0,42.6859,42.6859,42.6209,42.6372,6200.0
2015-02-05 11:20:00,52.48,52.51,52.48,52.5,7600.0,42.6372,42.6615,42.6372,42.6534,7600.0
2015-02-05 11:25:00,52.5,52.54,52.5,52.54,12500.0,42.6534,42.6859,42.6534,42.6859,12500.0
2015-02-05 11:30:00,52.54,52.57,52.49,52.5,12700.0,42.6859,42.7103,42.6453,42.6534,12700.0
2015-02-05 11:35:00,52.51,52.54,52.5,52.53,2900.0,42.6615,42.6859,42.6534,42.6778,2900.0
2015-02-05 11:40:00,52.52,52.53,52.48,52.49,4700.0,42.6697,42.6778,42.6372,42.6453,4700.0
2015-02-05 11:45:00,52.5,52.56,52.5,52.54,6200.0,42.6534,42.7022,42.6534,42.6859,6200.0
2015-02-05 11:50:00,52.54,52.56,52.53,52.53,6200.0,42.6859,42.7022,42.6778,42.6778,6200.0
2015-02-05 11:55:00,52.53,52.55,52.52,52.55,4200.0,42.6778,42.694,42.6697,42.694,4200.0
2015-02-05 12:00:00,52.54,52.57,52.53,52.55,2800.0,42.6859,42.7103,42.6778,42.694,2800.0
2015-02-05 12:05:00,52.54,52.55,52.51,52.53,5800.0,42.6859,42.694,42.6615,42.6778,5800.0
2015-02-05 12:10:00,52.53,52.54,52.5,52.51,6000.0,42.6778,42.6859,42.6534,42.6615,6000.0
2015-02-05 12:15:00,52.5,52.52,52.49,52.5,5400.0,42.6534,42.6697,42.6453,42.6534,5400.0
2015-02-05 12:20:00,52.5,52.53,52.49,52.51,3400.0,42.6534,42.6778,42.6453,42.6615,3400.0
2015-02-05 12:25:00,52.5,52.5,52.47,52.48,3500.0,42.6534,42.6534,42.629,42.6372,3500.0
2015-02-05 12:30:00,52.49,52.52,52.49,52.52,4200.0,42.6453,42.6697,42.6453,42.6697,4200.0
2015-02-05 12:35:00,52.51,52.52,52.5,52.51,4300.0,42.6615,42.6697,42.6534,42.6615,4300.0
2015-02-05 12:40:00,52.51,52.53,52.5,52.52,4100.0,42.6615,42.6778,42.6534,42.6697,4100.0
2015-02-05 12:45:00,52.53,52.55,52.51,52.51,6100.0,42.6778,42.694,42.6615,42.6615,6100.0
2015-02-05 12:50:00,52.5,52.51,52.49,52.49,2300.0,42.6534,42.6615,42.6453,42.6453,2300.0
2015-02-05 12:55:00,52.48,52.51,52.47,52.48,8000.0,42.6372,42.6615,42.629,42.6372,8000.0
2015-02-05 13:00:00,52.49,52.51,52.48,52.51,6600.0,42.6453,42.6615,42.6372,42.6615,6600.0
2015-02-05 13:05:00,52.5,52.5,52.48,52.5,5200.0,42.6534,42.6534,42.6372,42.6534,5200.0
2015-02-05 13:10:00,52.5,52.53,52.5,52.53,2900.0,42.6534,42.6778,42.6534,42.6778,2900.0
2015-02-05 13:15:00,52.53,52.59,52.53,52.56,8700.0,42.6778,42.7265,42.6778,42.7022,8700.0
2015-02-05 13:20:00,52.57,52.6,52.55,52.58,12000.0,42.7103,42.7347,42.694,42.7184,12000.0
2015-02-05 13:25:00,52.58,52.6,52.57,52.6,2300.0,42.7184,42.7347,42.7103,42.7347,2300.0
2015-02-05 13:30:00,52.59,52.6,52.57,52.6,8400.0,42.7265,42.7347,42.7103,42.7347,8400.0
2015-02-05 13:35:00,52.59,52.61,52.58,52.61,3100.0,42.7265,42.7428,42.7184,42.7428,3100.0
2015-02-05 13:40:00,52.61,52.62,52.6,52.6,5800.0,42.7428,42.7509,42.7347,42.7347,5800.0
2015-02-05 13:45:00,52.61,52.62,52.59,52.59,3800.0,42.7428,42.7509,42.7265,42.7265,3800.0
2015-02-05 13:50:00,52.59,52.6,52.56,52.57,5300.0,42.7265,42.7347,42.7022,42.7103,5300.0
2015-02-05 13:55:00,52.57,52.59,52.53,52.53,7100.0,42.7103,42.7265,42.6778,42.6778,7100.0
2015-02-05 14:00:00,52.55,52.55,52.53,52.55,4000.0,42.694,42.694,42.6778,42.694,4000.0
2015-02-05 14:05:00,52.54,52.54,52.51,52.51,6900.0,42.6859,42.6859,42.6615,42.6615,6900.0
2015-02-05 14:10:00,52.51,52.53,52.49,52.5,33100.0,42.6615,42.6778,42.6453,42.6534,33100.0
2015-02-05 14:15:00,52.49,52.51,52.46,52.51,6400.0,42.6453,42.6615,42.6209,42.6615,6400.0
2015-02-05 14:20:00,52.51,52.51,52.48,52.49,7700.0,42.6615,42.6615,42.6372,42.6453,7700.0
2015-02-05 14:25:00,52.48,52.52,52.46,52.52,14900.0,42.6372,42.6697,42.6209,42.6697,14900.0
2015-02-05 14:30:00,52.52,52.52,52.49,52.51,14900.0,42.6697,42.6697,42.6453,42.6615,14900.0
2015-02-05 14:35:00,52.51,52.52,52.49,52.51,5800.0,42.6615,42.6697,42.6453,42.6615,5800.0
2015-02-05 14:40:00,52.5,52.51,52.47,52.47,13000.0,42.6534,42.6615,42.629,42.629,13000.0
2015-02-05 14:45:00,52.47,52.49,52.46,52.49,8400.0,42.629,42.6453,42.6209,42.6453,8400.0
2015-02-05 14:50:00,52.48,52.51,52.48,52.5,7100.0,42.6372,42.6615,42.6372,42.6534,7100.0
2015-02-05 14:55:00,52.49,52.49,52.46,52.48,7700.0,42.6453,42.6453,42.6209,42.6372,7700.0
2015-02-05 15:00:00,52.49,52.5,52.48,52.48,6400.0,42.6453,42.6534,42.6372,42.6372,6400.0
2015-02-05 15:05:00,52.49,52.5,52.46,52.48,16600.0,42.6453,42.6534,42.6209,42.6372,16600.0
2015-02-05 15:10:00,52.48,52.48,52.46,52.47,10200.0,42.6372,42.6372,42.6209,42.629,10200.0
2015-02-05 15:15:00,52.48,52.51,52.46,52.5,32500.0,42.6372,42.6615,42.6209,42.6534,32500.0
2015-02-05 15:20:00,52.51,52.51,52.49,52.5,15000.0,42.6615,42.6615,42.6453,42.6534,15000.0
2015-02-05 15:25:00,52.51,52.54,52.5,52.53,18600.0,42.6615,42.6859,42.6534,42.6778,18600.0
2015-02-05 15:30:00,52.53,52.56,52.52,52.56,14900.0,42.6778,42.7022,42.6697,42.7022,14900.0
2015-02-05 15:35:00,52.55,52.58,52.54,52.58,16800.0,42.694,42.7184,42.6859,42.7184,16800.0
2015-02-05 15:40:00,52.57,52.6,52.55,52.58,24800.0,42.7103,42.7347,42.694,42.7184,24800.0
2015-02-05 15:45:00,52.59,52.59,52.54,52.55,38000.0,42.7265,42.7265,42.6859,42.694,38000.0
2015-02-05 15:50:00,52.55,52.6,52.54,52.6,34100.0,42.694,42.7347,42.6859,42.7347,34100.0
2015-02-05 15:55:00,52.6,52.6,52.55,52.58,86100.0,42.7347,42.7347,42.694,42.7184,86100.0
2015-02-06 09:30:00,52.56,52.71,52.43,52.46,42300.0,42.7022,42.824,42.5965,42.6209,42300.0
2015-02-06 09:35:00,52.45,52.61,52.42,52.61,8400.0,42.6128,42.7428,42.5884,42.7428,8400.0
2015-02-06 09:40:00,52.59,52.62,52.48,52.51,23100.0,42.7265,42.7509,42.6372,42.6615,23100.0
2015-02-06 09:45:00,52.5,52.5,52.2,52.33,75700.0,42.6534,42.6534,42.4097,42.5153,75700.0
2015-02-06 09:50:00,52.33,52.48,52.29,52.44,35100.0,42.5153,42.6372,42.4828,42.6047,35100.0
2015-02-06 09:55:00,52.46,52.5,52.43,52.48,8800.0,42.6209,42.6534,42.5965,42.6372,8800.0
2015-02-06 10:00:00,52.48,52.54,52.44,52.51,18900.0,42.6372,42.6859,42.6047,42.6615,18900.0
2015-02-06 10:05:00,52.52,52.53,52.48,52.49,19800.0,42.6697,42.6778,42.6372,42.6453,19800.0
2015-02-06 10:10:00,52.48,52.54,52.48,52.53,11000.0,42.6372,42.6859,42.6372,42.6778,11000.0
2015-02-06 10:15:00,52.53,52.59,52.53,52.56,24400.0,42.6778,42.7265,42.6778,42.7022,24400.0
2015-02-06 10:20:00,52.55,52.63,52.54,52.63,13500.0,42.694,42.759,42.6859,42.759,13500.0
2015-02-06 10:25:00,52.63,52.68,52.61,52.65,13000.0,42.759,42.7997,42.7428,42.7753,13000.0
2015-02-06 10:30:00,52.64,52.69,52.63,52.68,17400.0,42.7672,42.8078,42.759,42.7997,17400.0
2015-02-06 10:35:00,52.67,52.7,52.65,52.67,14400.0,42.7915,42.8159,42.7753,42.7915,14400.0
2015-02-06 10:40:00,52.66,52.72,52.65,52.7,15000.0,42.7834,42.8322,42.7753,42.8159,15000.0
2015-02-06 10:45:00,52.69,52.69,52.65,52.68,8900.0,42.8078,42.8078,42.7753,42.7997,8900.0
2015-02-06 10:50:00,52.69,52.69,52.64,52.68,8700.0,42.8078,42.8078,42.7672,42.7997,8700.0
2015-02-06 10:55:00,52.67,52.68,52.65,52.66,8900.0,42.7915,42.7997,42.7753,42.7834,8900.0
2015-02-06 11:00:00,52.66,52.68,52.65,52.68,6600.0,42.7834,42.7997,42.7753,42.7997,6600.0
2015-02-06 11:05:00,52.67,52.68,52.65,52.68,9500.0,42.7915,42.7997,42.7753,42.7997,9500.0
2015-02-06 11:10:00,52.69,52.72,52.68,52.69,6200.0,42.8078,42.8322,42.7997,42.8078,6200.0
2015-02-06 11:15:00,52.69,52.73,52.66,52.73,9700.0,42.8078,42.8403,42.7834,42.8403,9700.0
2015-02-06 11:20:00,52.71,52.72,52.67,52.7,6800.0,42.824,42.8322,42.7915,42.8159,6800.0
2015-02-06 11:25:00,52.71,52.75,52.69,52.72,10800.0,42.824,42.8565,42.8078,42.8322,10800.0
2015-02-06 11:30:00,52.72,52.76,52.72,52.75,5500.0,42.8322,42.8647,42.8322,42.8565,5500.0
2015-02-06 11:35:00,52.75,52.78,52.71,52.76,6600.0,42.8565,42.8809,42.824,42.8647,6600.0
2015-02-06 11:40:00,52.76,52.78,52.75,52.77,8600.0,42.8647,42.8809,42.8565,42.8728,8600.0
2015-02-06 11:45:00,52.76,52.78,52.75,52.77,3500.0,42.8647,42.8809,42.8565,42.8728,3500.0
2015-02-06 11:50:00,52.77,52.81,52.77,52.77,8000.0,42.8728,42.9053,42.8728,42.8728,8000.0
2015-02-06 11:55:00,52.75,52.75,52.72,52.73,7800.0,42.8565,42.8565,42.8322,42.8403,7800.0
2015-02-06 12:00:00,52.73,52.74,52.72,52.74,5400.0,42.8403,42.8484,42.8322,42.8484,5400.0
2015-02-06 12:05:00,52.73,52.74,52.7,52.72,4400.0,42.8403,42.8484,42.8159,42.8322,4400.0
2015-02-06 12:10:00,52.72,52.72,52.67,52.69,7100.0,42.8322,42.8322,42.7915,42.8078,7100.0
2015-02-06 12:15:00,52.69,52.7,52.68,52.7,2800.0,42.8078,42.8159,42.7997,42.8159,2800.0
2015-02-06 12:20:00,52.69,52.7,52.6,52.62,12100.0,42.8078,42.8159,42.7347,42.7509,12100.0
2015-02-06 12:25:00,52.62,52.63,52.58,52.59,9200.0,42.7509,42.759,42.7184,42.7265,9200.0
2015-02-06 12:30:00,52.6,52.61,52.59,52.61,4700.0,42.7347,42.7428,42.7265,42.7428,4700.0
2015-02-06 12:35:00,52.61,52.64,52.61,52.61,5400.0,42.7428,42.7672,42.7428,42.7428,5400.0
2015-02-06 12:40:00,52.62,52.62,52.55,52.55,6100.0,42.7509,42.7509,42.694,42.694,6100.0
2015-02-06 12:45:00,52.54,52.66,52.52,52.64,10400.0,42.6859,42.7834,42.6697,42.7672,10400.0
2015-02-06 12:50:00,52.65,52.66,52.6,52.6,4800.0,42.7753,42.7834,42.7347,42.7347,4800.0
2015-02-06 12:55:00,52.61,52.66,52.61,52.63,5700.0,42.7428,42.7834,42.7428,42.759,5700.0
2015-02-06 13:00:00,52.64,52.64,52.58,52.6,7400.0,42.7672,42.7672,42.7184,42.7347,7400.0
2015-02-06 13:05:00,52.6,52.61,52.54,52.56,6100.0,42.7347,42.7428,42.6859,42.7022,6100.0
2015-02-06 13:10:00,52.57,52.57,52.52,52.54,5200.0,42.7103,42.7103,42.6697,42.6859,5200.0
2015-02-06 13:15:00,52.54,52.57,52.51,52.51,4800.0,42.6859,42.7103,42.6615,42.6615,4800.0
2015-02-06 13:20:00,52.52,52.54,52.51,52.51,4400.0,42.6697,42.6859,42.6615,42.6615,4400.0
2015-02-06 13:25:00,52.51,52.51,52.43,52.49,6900.0,42.6615,42.6615,42.5965,42.6453,6900.0
2015-02-06 13:30:00,52.48,52.51,52.47,52.51,5100.0,42.6372,42.6615,42.629,42.6615,5100.0
2015-02-06 13:35:00,52.52,52.52,52.46,52.51,9500.0,42.6697,42.6697,42.6209,42.6615,9500.0
2015-02-06 13:40:00,52.51,52.54,52.51,52.53,4600.0,42.6615,42.6859,42.6615,42.6778,4600.0
2015-02-06 13:45:00,52.52,52.55,52.49,52.51,7000.0,42.6697,42.694,42.6453,42.6615,7000.0
2015-02-06 13:50:00,52.5,52.56,52.5,52.53,7400.0,42.6534,42.7022,42.6534,42.6778,7400.0
2015-02-06 13:55:00,52.54,52.6,52.53,52.57,8200.0,42.6859,42.7347,42.6778,42.7103,8200.0
2015-02-06 14:00:00,52.57,52.59,52.55,52.58,6000.0,42.7103,42.7265,42.694,42.7184,6000.0
2015-02-06 14:05:00,52.58,52.58,52.5,52.5,6300.0,42.7184,42.7184,42.6534,42.6534,6300.0
2015-02-06 14:10:00,52.5,52.55,52.47,52.51,14200.0,42.6534,42.694,42.629,42.6615,14200.0
2015-02-06 14:15:00,52.53,52.55,52.5,52.55,9400.0,42.6778,42.694,42.6534,42.694,9400.0
2015-02-06 14:20:00,52.54,52.58,52.53,52.58,7300.0,42.6859,42.7184,42.6778,42.7184,7300.0
2015-02-06 14:25:00,52.59,52.61,52.57,52.58,9200.0,42.7265,42.7428,42.7103,42.7184,9200.0
2015-02-06 14:30:00,52.58,52.58,52.53,52.57,14400.0,42.7184,42.7184,42.6778,42.7103,14400.0
2015-02-06 14:35:00,52.58,52.63,52.58,52.63,10200.0,42.7184,42.759,42.7184,42.759,10200.0
2015-02-06 14:40:00,52.63,52.65,52.58,52.59,12100.0,42.759,42.7753,42.7184,42.7265,12100.0
2015-02-06 14:45:00,52.58,52.58,52.54,52.58,12300.0,42.7184,42.7184,42.6859,42.7184,12300.0
2015-02-06 14:50:00,52.58,52.58,52.5,52.52,15700.0,42.7184,42.7184,42.6534,42.6697,15700.0
2015-02-06 14:55:00,52.52,52.52,52.47,52.48,12800.0,42.6697,42.6697,42.629,42.6372,12800.0
2015-02-06 15:00:00,52.48,52.48,52.38,52.4,24400.0,42.6372,42.6372,42.5559,42.5722,24400.0
2015-02-06 15:05:00,52.41,52.48,52.4,52.46,9200.0,42.5803,42.6372,42.5722,42.6209,9200.0
2015-02-06 15:10:00,52.46,52.47,52.4,52.43,23600.0,42.6209,42.629,42.5722,42.5965,23600.0
2015-02-06 15:15:00,52.42,52.48,52.4,52.41,33700.0,42.5884,42.6372,42.5722,42.5803,33700.0
2015-02-06 15:20:00,52.41,52.43,52.37,52.39,23800.0,42.5803,42.5965,42.5478,42.564,23800.0
2015-02-06 15:25:00,52.4,52.42,52.28,52.28,27300.0,42.5722,42.5884,42.4747,42.4747,27300.0
2015-02-06 15:30:00,52.28,52.35,52.26,52.34,16700.0,42.4747,42.5316,42.4584,42.5234,16700.0
2015-02-06 15:35:00,52.34,52.39,52.33,52.37,17100.0,42.5234,42.564,42.5153,42.5478,17100.0
2015-02-06 15:40:00,52.37,52.38,52.28,52.31,26300.0,42.5478,42.5559,42.4747,42.4991,26300.0
2015-02-06 15:45:00,52.32,52.33,52.28,52.3,33500.0,42.5072,42.5153,42.4747,42.4909,33500.0
2015-02-06 15:50:00,52.31,52.38,52.31,52.38,35400.0,42.4991,42.5559,42.4991,42.5559,35400.0
2015-02-06 15:55:00,52.39,52.43,52.36,52.42,96900.0,42.564,42.5965,42.5397,42.5884,96900.0
2015-02-09 09:30:00,52.2,52.55,52.2,52.49,66200.0,42.4097,42.694,42.4097,42.6453,66200.0
2015-02-09 09:35:00,52.53,52.57,52.4,52.4,26400.0,42.6778,42.7103,42.5722,42.5722,26400.0
2015-02-09 09:40:00,52.41,52.45,52.31,52.32,12400.0,42.5803,42.6128,42.4991,42.5072,12400.0
2015-02-09 09:45:00,52.33,52.43,52.31,52.38,8800.0,42.5153,42.5965,42.4991,42.5559,8800.0
2015-02-09 09:50:00,52.41,52.54,52.41,52.5,9600.0,42.5803,42.6859,42.5803,42.6534,9600.0
2015-02-09 09:55:00,52.51,52.54,52.49,52.49,9000.0,42.6615,42.6859,42.6453,42.6453,9000.0
2015-02-09 10:00:00,52.5,52.53,52.44,52.45,9500.0,42.6534,42.6778,42.6047,42.6128,9500.0
2015-02-09 10:05:00,52.44,52.48,52.44,52.47,5500.0,42.6047,42.6372,42.6047,42.629,5500.0
2015-02-09 10:10:00,52.47,52.48,52.42,52.48,9000.0,42.629,42.6372,42.5884,42.6372,9000.0
2015-02-09 10:15:00,52.49,52.53,52.49,52.51,10000.0,42.6453,42.6778,42.6453,42.6615,10000.0
2015-02-09 10:20:00,52.51,52.51,52.43,52.45,15100.0,42.6615,42.6615,42.5965,42.6128,15100.0
2015-02-09 10:25:00,52.46,52.47,52.37,52.38,14000.0,42.6209,42.629,42.5478,42.5559,14000.0
2015-02-09 10:30:00,52.37,52.38,52.32,52.35,10600.0,42.5478,42.5559,42.5072,42.5316,10600.0
2015-02-09 10:35:00,52.35,52.42,52.35,52.41,12500.0,42.5316,42.5884,42.5316,42.5803,12500.0
2015-02-09 10:40:00,52.41,52.47,52.38,52.45,11200.0,42.5803,42.629,42.5559,42.6128,11200.0
2015-02-09 10:45:00,52.44,52.46,52.41,52.45,9200.0,42.6047,42.6209,42.5803,42.6128,9200.0
2015-02-09 10:50:00,52.45,52.45,52.37,52.38,22600.0,42.6128,42.6128,42.5478,42.5559,22600.0
2015-02-09 10:55:00,52.38,52.38,52.34,52.36,9800.0,42.5559,42.5559,42.5234,42.5397,9800.0
2015-02-09 11:00:00,52.37,52.39,52.35,52.39,8800.0,42.5478,42.564,42.5316,42.564,8800.0
2015-02-09 11:05:00,52.38,52.38,52.35,52.38,10900.0,42.5559,42.5559,42.5316,42.5559,10900.0
2015-02-09 11:10:00,52.38,52.41,52.38,52.39,8400.0,42.5559,42.5803,42.5559,42.564,8400.0
2015-02-09 11:15:00,52.39,52.46,52.38,52.42,7400.0,42.564,42.6209,42.5559,42.5884,7400.0
2015-02-09 11:20:00,52.44,52.51,52.43,52.5,15100.0,42.6047,42.6615,42.5965,42.6534,15100.0
2015-02-09 11:25:00,52.49,52.58,52.49,52.57,15300.0,42.6453,42.7184,42.6453,42.7103,15300.0
2015-02-09 11:30:00,52.57,52.6,52.56,52.6,10000.0,42.7103,42.7347,42.7022,42.7347,10000.0
2015-02-09 11:35:00,52.59,52.6,52.56,52.58,11900.0,42.7265,42.7347,42.7022,42.7184,11900.0
2015-02-09 11:40:00,52.58,52.6,52.58,52.58,3800.0,42.7184,42.7347,42.7184,42.7184,3800.0
2015-02-09 11:45:00,52.58,52.59,52.58,52.59,3900.0,42.7184,42.7265,42.7184,42.7265,3900.0
2015-02-09 11:50:00,52.59,52.68,52.58,52.64,22800.0,42.7265,42.7997,42.7184,42.7672,22800.0
2015-02-09 11:55:00,52.64,52.66,52.63,52.64,9600.0,42.7672,42.7834,42.759,42.7672,9600.0
2015-02-09 12:00:00,52.65,52.66,52.61,52.62,10700.0,42.7753,42.7834,42.7428,42.7509,10700.0
2015-02-09 12:05:00,52.61,52.69,52.61,52.68,11800.0,42.7428,42.8078,42.7428,42.7997,11800.0
2015-02-09 12:10:00,52.68,52.69,52.66,52.66,7800.0,42.7997,42.8078,42.7834,42.7834,7800.0
2015-02-09 12:15:00,52.66,52.68,52.62,52.63,8800.0,42.7834,42.7997,42.7509,42.759,8800.0
2015-02-09 12:20:00,52.63,52.66,52.63,52.65,9900.0,42.759,42.7834,42.759,42.7753,9900.0
2015-02-09 12:25:00,52.66,52.71,52.65,52.71,9700.0,42.7834,42.824,42.7753,42.824,9700.0
2015-02-09 12:30:00,52.73,52.76,52.73,52.74,9300.0,42.8403,42.8647,42.8403,42.8484,9300.0
2015-02-09 12:35:00,52.74,52.75,52.68,52.69,18300.0,42.8484,42.8565,42.7997,42.8078,18300.0
2015-02-09 12:40:00,52.68,52.69,52.63,52.63,14200.0,42.7997,42.8078,42.759,42.759,14200.0
2015-02-09 12:45:00,52.63,52.64,52.56,52.56,22300.0,42.759,42.7672,42.7022,42.7022,22300.0
2015-02-09 12:50:00,52.57,52.7,52.51,52.69,145700.0,42.7103,42.8159,42.6615,42.8078,145700.0
2015-02-09 12:55:00,52.69,52.7,52.66,52.66,19500.0,42.8078,42.8159,42.7834,42.7834,19500.0
2015-02-09 13:00:00,52.66,52.66,52.57,52.58,13700.0,42.7834,42.7834,42.7103,42.7184,13700.0
2015-02-09 13:05:00,52.59,52.59,52.56,52.56,14300.0,42.7265,42.7265,42.7022,42.7022,14300.0
2015-02-09 13:10:00,52.57,52.62,52.56,52.62,8800.0,42.7103,42.7509,42.7022,42.7509,8800.0
2015-02-09 13:15:00,52.62,52.66,52.61,52.61,15300.0,42.7509,42.7834,42.7428,42.7428,15300.0
2015-02-09 13:20:00,52.6,52.6,52.58,52.59,5300.0,42.7347,42.7347,42.7184,42.7265,5300.0
2015-02-09 13:25:00,52.58,52.58,52.51,52.51,18000.0,42.7184,42.7184,42.6615,42.6615,18000.0
2015-02-09 13:30:00,52.5,52.58,52.49,52.57,14000.0,42.6534,42.7184,42.6453,42.7103,14000.0
2015-02-09 13:35:00,52.57,52.58,52.55,52.57,10100.0,42.7103,42.7184,42.694,42.7103,10100.0
2015-02-09 13:40:00,52.58,52.6,52.54,52.56,11900.0,42.7184,42.7347,42.6859,42.7022,11900.0
2015-02-09 13:45:00,52.57,52.58,52.55,52.57,6800.0,42.7103,42.7184,42.694,42.7103,6800.0
2015-02-09 13:50:00,52.57,52.6,52.56,52.6,7300.0,42.7103,42.7347,42.7022,42.7347,7300.0
2015-02-09 13:55:00,52.6,52.61,52.58,52.58,7700.0,42.7347,42.7428,42.7184,42.7184,7700.0
2015-02-09 14:00:00,52.58,52.58,52.55,52.55,5600.0,42.7184,42.7184,42.694,42.694,5600.0
2015-02-09 14:05:00,52.56,52.56,52.52,52.52,8000.0,42.7022,42.7022,42.6697,42.6697,8000.0
2015-02-09 14:10:00,52.53,52.56,52.52,52.55,10400.0,42.6778,42.7022,42.6697,42.694,10400.0
2015-02-09 14:15:00,52.55,52.55,52.5,52.51,9000.0,42.694,42.694,42.6534,42.6615,9000.0
2015-02-09 14:20:00,52.51,52.56,52.51,52.55,10800.0,42.6615,42.7022,42.6615,42.694,10800.0
2015-02-09 14:25:00,52.56,52.62,52.56,52.62,9400.0,42.7022,42.7509,42.7022,42.7509,9400.0
2015-02-09 14:30:00,52.61,52.61,52.56,52.57,10000.0,42.7428,42.7428,42.7022,42.7103,10000.0
2015-02-09 14:35:00,52.57,52.6,52.56,52.6,12500.0,42.7103,42.7347,42.7022,42.7347,12500.0
2015-02-09 14:40:00,52.59,52.6,52.56,52.56,14500.0,42.7265,42.7347,42.7022,42.7022,14500.0
2015-02-09 14:45:00,52.57,52.58,52.53,52.55,16100.0,42.7103,42.7184,42.6778,42.694,16100.0
2015-02-09 14:50:00,52.55,52.58,52.52,52.52,11000.0,42.694,42.7184,42.6697,42.6697,11000.0
2015-02-09 14:55:00,52.52,52.57,52.52,52.53,17200.0,42.6697,42.7103,42.6697,42.6778,17200.0
2015-02-09 15:00:00,52.53,52.53,52.44,52.45,17200.0,42.6778,42.6778,42.6047,42.6128,17200.0
2015-02-09 15:05:00,52.45,52.46,52.41,52.45,11300.0,42.6128,42.6209,42.5803,42.6128,11300.0
2015-02-09 15:10:00,52.45,52.51,52.45,52.51,13300.0,42.6128,42.6615,42.6128,42.6615,13300.0
2015-02-09 15:15:00,52.5,52.5,52.44,52.44,14500.0,42.6534,42.6534,42.6047,42.6047,14500.0
2015-02-09 15:20:00,52.43,52.53,52.42,52.51,23700.0,42.5965,42.6778,42.5884,42.6615,23700.0
2015-02-09 15:25:00,52.51,52.54,52.51,52.54,10000.0,42.6615,42.6859,42.6615,42.6859,10000.0
2015-02-09 15:30:00,52.55,52.55,52.47,52.49,20500.0,42.694,42.694,42.629,42.6453,20500.0
2015-02-09 15:35:00,52.49,52.51,52.43,52.48,36200.0,42.6453,42.6615,42.5965,42.6372,36200.0
2015-02-09 15:40:00,52.48,52.56,52.47,52.54,35500.0,42.6372,42.7022,42.629,42.6859,35500.0
2015-02-09 15:45:00,52.54,52.57,52.5,52.55,41700.0,42.6859,42.7103,42.6534,42.694,41700.0
2015-02-09 15:50:00,52.55,52.57,52.5,52.5,28500.0,42.694,42.7103,42.6534,42.6534,28500.0
2015-02-09 15:55:00,52.5,52.54,52.5,52.53,88400.0,42.6534,42.6859,42.6534,42.6778,88400.0
2015-02-10 09:30:00,52.74,52.89,52.66,52.77,22800.0,42.8484,42.9703,42.7834,42.8728,22800.0
2015-02-10 09:35:00,52.8,52.96,52.77,52.91,17200.0,42.8972,43.0271,42.8728,42.9865,17200.0
2015-02-10 09:40:00,52.91,52.91,52.76,52.78,10200.0,42.9865,42.9865,42.8647,42.8809,10200.0
2015-02-10 09:45:00,52.8,52.8,52.7,52.71,6700.0,42.8972,42.8972,42.8159,42.824,6700.0
2015-02-10 09:50:00,52.72,52.73,52.6,52.63,6400.0,42.8322,42.8403,42.7347,42.759,6400.0
2015-02-10 09:55:00,52.66,52.67,52.59,52.62,5000.0,42.7834,42.7915,42.7265,42.7509,5000.0
2015-02-10 10:00:00,52.61,52.65,52.58,52.61,8800.0,42.7428,42.7753,42.7184,42.7428,8800.0
2015-02-10 10:05:00,52.6,52.73,52.6,52.71,9900.0,42.7347,42.8403,42.7347,42.824,9900.0
2015-02-10 10:10:00,52.71,52.77,52.69,52.75,5000.0,42.824,42.8728,42.8078,42.8565,5000.0
2015-02-10 10:15:00,52.74,52.76,52.68,52.69,7000.0,42.8484,42.8647,42.7997,42.8078,7000.0
2015-02-10 10:20:00,52.67,52.7,52.63,52.63,6700.0,42.7915,42.8159,42.759,42.759,6700.0
2015-02-10 10:25:00,52.63,52.66,52.6,52.62,10500.0,42.759,42.7834,42.7347,42.7509,10500.0
2015-02-10 10:30:00,52.6,52.61,52.57,52.58,13600.0,42.7347,42.7428,42.7103,42.7184,13600.0
2015-02-10 10:35:00,52.59,52.59,52.53,52.58,8400.0,42.7265,42.7265,42.6778,42.7184,8400.0
2015-02-10 10:40:00,52.6,52.65,52.58,52.58,33700.0,42.7347,42.7753,42.7184,42.7184,33700.0
2015-02-10 10:45:00,52.59,52.63,52.58,52.61,16000.0,42.7265,42.759,42.7184,42.7428,16000.0
2015-02-10 10:50:00,52.63,52.69,52.61,52.68,8500.0,42.759,42.8078,42.7428,42.7997,8500.0
2015-02-10 10:55:00,52.7,52.74,52.69,52.74,6600.0,42.8159,42.8484,42.8078,42.8484,6600.0
2015-02-10 11:00:00,52.75,52.75,52.67,52.7,7700.0,42.8565,42.8565,42.7915,42.8159,7700.0
2015-02-10 11:05:00,52.69,52.71,52.66,52.7,5400.0,42.8078,42.824,42.7834,42.8159,5400.0
2015-02-10 11:10:00,52.71,52.73,52.68,52.72,7000.0,42.824,42.8403,42.7997,42.8322,7000.0
2015-02-10 11:15:00,52.7,52.74,52.7,52.74,8500.0,42.8159,42.8484,42.8159,42.8484,8500.0
2015-02-10 11:20:00,52.73,52.76,52.67,52.69,22800.0,42.8403,42.8647,42.7915,42.8078,22800.0
2015-02-10 11:25:00,52.68,52.69,52.64,52.67,9200.0,42.7997,42.8078,42.7672,42.7915,9200.0
2015-02-10 11:30:00,52.67,52.68,52.58,52.61,11600.0,42.7915,42.7997,42.7184,42.7428,11600.0
2015-02-10 11:35:00,52.61,52.67,52.6,52.66,5500.0,42.7428,42.7915,42.7347,42.7834,5500.0
2015-02-10 11:40:00,52.67,52.69,52.63,52.67,18900.0,42.7915,42.8078,42.759,42.7915,18900.0
2015-02-10 11:45:00,52.67,52.68,52.59,52.68,17500.0,42.7915,42.7997,42.7265,42.7997,17500.0
2015-02-10 11:50:00,52.68,52.7,52.65,52.66,10900.0,42.7997,42.8159,42.7753,42.7834,10900.0
2015-02-10 11:55:00,52.66,52.66,52.59,52.61,9700.0,42.7834,42.7834,42.7265,42.7428,9700.0
2015-02-10 12:00:00,52.61,52.62,52.54,52.56,14800.0,42.7428,42.7509,42.6859,42.7022,14800.0
2015-02-10 12:05:00,52.55,52.56,52.52,52.53,4400.0,42.694,42.7022,42.6697,42.6778,4400.0
2015-02-10 12:10:00,52.53,52.62,52.53,52.61,21900.0,42.6778,42.7509,42.6778,42.7428,21900.0
2015-02-10 12:15:00,52.61,52.65,52.6,52.65,5000.0,42.7428,42.7753,42.7347,42.7753,5000.0
2015-02-10 12:20:00,52.66,52.66,52.62,52.66,9300.0,42.7834,42.7834,42.7509,42.7834,9300.0
2015-02-10 12:25:00,52.66,52.66,52.62,52.62,10100.0,42.7834,42.7834,42.7509,42.7509,10100.0
2015-02-10 12:30:00,52.61,52.64,52.58,52.6,9600.0,42.7428,42.7672,42.7184,42.7347,9600.0
2015-02-10 12:35:00,52.59,52.62,52.58,52.62,5200.0,42.7265,42.7509,42.7184,42.7509,5200.0
2015-02-10 12:40:00,52.61,52.62,52.58,52.62,7900.0,42.7428,42.7509,42.7184,42.7509,7900.0
2015-02-10 12:45:00,52.62,52.65,52.59,52.64,11800.0,42.7509,42.7753,42.7265,42.7672,11800.0
2015-02-10 12:50:00,52.63,52.63,52.59,52.59,5500.0,42.759,42.759,42.7265,42.7265,5500.0
2015-02-10 12:55:00,52.6,52.63,52.6,52.6,7600.0,42.7347,42.759,42.7347,42.7347,7600.0
2015-02-10 13:00:00,52.61,52.64,52.61,52.62,9000.0,42.7428,42.7672,42.7428,42.7509,9000.0
2015-02-10 13:05:00,52.63,52.65,52.63,52.65,4700.0,42.759,42.7753,42.759,42.7753,4700.0
2015-02-10 13:10:00,52.64,52.66,52.63,52.66,8400.0,42.7672,42.7834,42.759,42.7834,8400.0
2015-02-10 13:15:00,52.65,52.66,52.6,52.6,12300.0,42.7753,42.7834,42.7347,42.7347,12300.0
2015-02-10 13:20:00,52.6,52.61,52.56,52.61,7800.0,42.7347,42.7428,42.7022,42.7428,7800.0
2015-02-10 13:25:00,52.6,52.62,52.59,52.62,15300.0,42.7347,42.7509,42.7265,42.7509,15300.0
2015-02-10 13:30:00,52.61,52.66,52.61,52.66,5600.0,42.7428,42.7834,42.7428,42.7834,5600.0
2015-02-10 13:35:00,52.66,52.67,52.62,52.64,17400.0,42.7834,42.7915,42.7509,42.7672,17400.0
2015-02-10 13:40:00,52.64,52.64,52.61,52.62,5900.0,42.7672,42.7672,42.7428,42.7509,5900.0
2015-02-10 13:45:00,52.62,52.67,52.62,52.63,23000.0,42.7509,42.7915,42.7509,42.759,23000.0
2015-02-10 13:50:00,52.64,52.64,52.55,52.58,12200.0,42.7672,42.7672,42.694,42.7184,12200.0
2015-02-10 13:55:00,52.58,52.66,52.58,52.6,25300.0,42.7184,42.7834,42.7184,42.7347,25300.0
2015-02-10 14:00:00,52.61,52.61,52.59,52.61,15100.0,42.7428,42.7428,42.7265,42.7428,15100.0
2015-02-10 14:05:00,52.61,52.68,52.6,52.68,27100.0,42.7428,42.7997,42.7347,42.7997,27100.0
2015-02-10 14:10:00,52.67,52.68,52.63,52.64,40600.0,42.7915,42.7997,42.759,42.7672,40600.0
2015-02-10 14:15:00,52.65,52.73,52.64,52.72,12500.0,42.7753,42.8403,42.7672,42.8322,12500.0
2015-02-10 14:20:00,52.72,52.77,52.72,52.77,7500.0,42.8322,42.8728,42.8322,42.8728,7500.0
2015-02-10 14:25:00,52.76,52.84,52.76,52.84,17200.0,42.8647,42.9297,42.8647,42.9297,17200.0
2015-02-10 14:30:00,52.84,52.84,52.79,52.8,35500.0,42.9297,42.9297,42.889,42.8972,35500.0
2015-02-10 14:35:00,52.81,52.85,52.8,52.83,29700.0,42.9053,42.9378,42.8972,42.9215,29700.0
2015-02-10 14:40:00,52.82,52.84,52.78,52.79,31600.0,42.9134,42.9297,42.8809,42.889,31600.0
2015-02-10 14:45:00,52.78,52.78,52.75,52.77,10300.0,42.8809,42.8809,42.8565,42.8728,10300.0
2015-02-10 14:50:00,52.76,52.77,52.73,52.75,18800.0,42.8647,42.8728,42.8403,42.8565,18800.0
2015-02-10 14:55:00,52.73,52.83,52.73,52.83,24200.0,42.8403,42.9215,42.8403,42.9215,24200.0
2015-02-10 15:00:00,52.82,52.82,52.76,52.76,37900.0,42.9134,42.9134,42.8647,42.8647,37900.0
2015-02-10 15:05:00,52.76,52.85,52.74,52.85,20100.0,42.8647,42.9378,42.8484,42.9378,20100.0
2015-02-10 15:10:00,52.86,52.87,52.79,52.82,18700.0,42.9459,42.954,42.889,42.9134,18700.0
2015-02-10 15:15:00,52.82,52.83,52.79,52.79,12200.0,42.9134,42.9215,42.889,42.889,12200.0
2015-02-10 15:20:00,52.79,52.8,52.76,52.77,31900.0,42.889,42.8972,42.8647,42.8728,31900.0
2015-02-10 15:25:00,52.78,52.82,52.77,52.82,40700.0,42.8809,42.9134,42.8728,42.9134,40700.0
2015-02-10 15:30:00,52.82,52.83,52.76,52.78,40000.0,42.9134,42.9215,42.8647,42.8809,40000.0
2015-02-10 15:35:00,52.78,52.81,52.75,52.81,40600.0,42.8809,42.9053,42.8565,42.9053,40600.0
2015-02-10 15:40:00,52.8,52.8,52.75,52.79,45700.0,42.8972,42.8972,42.8565,42.889,45700.0
2015-02-10 15:45:00,52.78,52.78,52.71,52.72,44100.0,42.8809,42.8809,42.824,42.8322,44100.0
2015-02-10 15:50:00,52.73,52.75,52.7,52.74,49500.0,42.8403,42.8565,42.8159,42.8484,49500.0
2015-02-10 15:55:00,52.73,52.75,52.69,52.7,71100.0,42.8403,42.8565,42.8078,42.8159,71100.0
2015-02-11 09:30:00,52.77,52.98,52.67,52.96,22100.0,42.8728,43.0434,42.7915,43.0271,22100.0
2015-02-11 09:35:00,52.95,52.95,52.83,52.83,7700.0,43.019,43.019,42.9215,42.9215,7700.0
2015-02-11 09:40:00,52.87,52.88,52.81,52.83,5500.0,42.954,42.9621,42.9053,42.9215,5500.0
2015-02-11 09:45:00,52.83,52.86,52.78,52.83,8500.0,42.9215,42.9459,42.8809,42.9215,8500.0
2015-02-11 09:50:00,52.81,52.81,52.76,52.78,4700.0,42.9053,42.9053,42.8647,42.8809,4700.0
2015-02-11 09:55:00,52.78,52.78,52.74,52.76,13000.0,42.8809,42.8809,42.8484,42.8647,13000.0
2015-02-11 10:00:00,52.77,52.77,52.74,52.75,38600.0,42.8728,42.8728,42.8484,42.8565,38600.0
2015-02-11 10:05:00,52.74,52.75,52.72,52.74,9000.0,42.8484,42.8565,42.8322,42.8484,9000.0
2015-02-11 10:10:00,52.75,52.75,52.68,52.68,10200.0,42.8565,42.8565,42.7997,42.7997,10200.0
2015-02-11 10:15:00,52.68,52.69,52.53,52.53,7700.0,42.7997,42.8078,42.6778,42.6778,7700.0
2015-02-11 10:20:00,52.52,52.66,52.52,52.66,6300.0,42.6697,42.7834,42.6697,42.7834,6300.0
2015-02-11 10:25:00,52.65,52.71,52.64,52.71,10200.0,42.7753,42.824,42.7672,42.824,10200.0
2015-02-11 10:30:00,52.71,52.73,52.69,52.69,10100.0,42.824,42.8403,42.8078,42.8078,10100.0
2015-02-11 10:35:00,52.69,52.71,52.67,52.68,20700.0,42.8078,42.824,42.7915,42.7997,20700.0
2015-02-11 10:40:00,52.67,52.68,52.61,52.62,9400.0,42.7915,42.7997,42.7428,42.7509,9400.0
2015-02-11 10:45:00,52.6,52.63,52.6,52.61,9100.0,42.7347,42.759,42.7347,42.7428,9100.0
2015-02-11 10:50:00,52.61,52.65,52.61,52.63,4400.0,42.7428,42.7753,42.7428,42.759,4400.0
2015-02-11 10:55:00,52.64,52.65,52.61,52.63,12500.0,42.7672,42.7753,42.7428,42.759,12500.0
2015-02-11 11:00:00,52.62,52.71,52.62,52.71,12000.0,42.7509,42.824,42.7509,42.824,12000.0
2015-02-11 11:05:00,52.72,52.8,52.72,52.76,9500.0,42.8322,42.8972,42.8322,42.8647,9500.0
2015-02-11 11:10:00,52.77,52.78,52.74,52.75,11800.0,42.8728,42.8809,42.8484,42.8565,11800.0
2015-02-11 11:15:00,52.75,52.76,52.73,52.75,18300.0,42.8565,42.8647,42.8403,42.8565,18300.0
2015-02-11 11:20:00,52.75,52.75,52.72,52.75,3500.0,42.8565,42.8565,42.8322,42.8565,3500.0
2015-02-11 11:25:00,52.75,52.78,52.73,52.75,10200.0,42.8565,42.8809,42.8403,42.8565,10200.0
2015-02-11 11:30:00,52.74,52.75,52.7,52.72,8800.0,42.8484,42.8565,42.8159,42.8322,8800.0
2015-02-11 11:35:00,52.71,52.75,52.71,52.74,6900.0,42.824,42.8565,42.824,42.8484,6900.0
2015-02-11 11:40:00,52.74,52.75,52.73,52.74,3300.0,42.8484,42.8565,42.8403,42.8484,3300.0
2015-02-11 11:45:00,52.75,52.75,52.7,52.73,4300.0,42.8565,42.8565,42.8159,42.8403,4300.0
2015-02-11 11:50:00,52.72,52.75,52.71,52.73,12300.0,42.8322,42.8565,42.824,42.8403,12300.0
2015-02-11 11:55:00,52.72,52.73,52.69,52.69,10600.0,42.8322,42.8403,42.8078,42.8078,10600.0
2015-02-11 12:00:00,52.69,52.69,52.63,52.67,4900.0,42.8078,42.8078,42.759,42.7915,4900.0
2015-02-11 12:05:00,52.67,52.68,52.66,52.68,3200.0,42.7915,42.7997,42.7834,42.7997,3200.0
2015-02-11 12:10:00,52.67,52.68,52.65,52.68,7100.0,42.7915,42.7997,42.7753,42.7997,7100.0
2015-02-11 12:15:00,52.68,52.71,52.67,52.71,3200.0,42.7997,42.824,42.7915,42.824,3200.0
2015-02-11 12:20:00,52.71,52.75,52.7,52.7,8600.0,42.824,42.8565,42.8159,42.8159,8600.0
2015-02-11 12:25:00,52.7,52.72,52.7,52.7,5800.0,42.8159,42.8322,42.8159,42.8159,5800.0
2015-02-11 12:30:00,52.71,52.71,52.67,52.67,3600.0,42.824,42.824,42.7915,42.7915,3600.0
2015-02-11 12:35:00,52.66,52.66,52.61,52.61,8200.0,42.7834,42.7834,42.7428,42.7428,8200.0
2015-02-11 12:40:00,52.62,52.62,52.54,52.54,8800.0,42.7509,42.7509,42.6859,42.6859,8800.0
2015-02-11 12:45:00,52.55,52.56,52.5,52.51,9700.0,42.694,42.7022,42.6534,42.6615,9700.0
2015-02-11 12:50:00,52.52,52.52,52.48,52.49,11800.0,42.6697,42.6697,42.6372,42.6453,11800.0
2015-02-11 12:55:00,52.47,52.49,52.45,52.47,8100.0,42.629,42.6453,42.6128,42.629,8100.0
2015-02-11 13:00:00,52.48,52.53,52.48,52.5,7300.0,42.6372,42.6778,42.6372,42.6534,7300.0
2015-02-11 13:05:00,52.5,52.52,52.47,52.47,7600.0,42.6534,42.6697,42.629,42.629,7600.0
2015-02-11 13:10:00,52.49,52.5,52.43,52.45,6300.0,42.6453,42.6534,42.5965,42.6128,6300.0
2015-02-11 13:15:00,52.46,52.46,52.42,52.46,8900.0,42.6209,42.6209,42.5884,42.6209,8900.0
2015-02-11 13:20:00,52.45,52.5,52.43,52.49,3500.0,42.6128,42.6534,42.5965,42.6453,3500.0
2015-02-11 13:25:00,52.51,52.53,52.5,52.52,6100.0,42.6615,42.6778,42.6534,42.6697,6100.0
2015-02-11 13:30:00,52.53,52.53,52.47,52.49,7500.0,42.6778,42.6778,42.629,42.6453,7500.0
2015-02-11 13:35:00,52.48,52.5,52.45,52.49,8700.0,42.6372,42.6534,42.6128,42.6453,8700.0
2015-02-11 13:40:00,52.48,52.54,52.48,52.51,8000.0,42.6372,42.6859,42.6372,42.6615,8000.0
2015-02-11 13:45:00,52.52,52.53,52.48,52.5,6400.0,42.6697,42.6778,42.6372,42.6534,6400.0
2015-02-11 13:50:00,52.51,52.53,52.51,52.52,13700.0,42.6615,42.6778,42.6615,42.6697,13700.0
2015-02-11 13:55:00,52.51,52.62,52.47,52.57,14500.0,42.6615,42.7509,42.629,42.7103,14500.0
2015-02-11 14:00:00,52.57,52.59,52.54,52.58,9500.0,42.7103,42.7265,42.6859,42.7184,9500.0
2015-02-11 14:05:00,52.57,52.59,52.55,52.59,6700.0,42.7103,42.7265,42.694,42.7265,6700.0
2015-02-11 14:10:00,52.58,52.59,52.54,52.56,4300.0,42.7184,42.7265,42.6859,42.7022,4300.0
2015-02-11 14:15:00,52.56,52.65,52.54,52.6,87500.0,42.7022,42.7753,42.6859,42.7347,87500.0
2015-02-11 14:20:00,52.61,52.61,52.55,52.56,6000.0,42.7428,42.7428,42.694,42.7022,6000.0
2015-02-11 14:25:00,52.55,52.56,52.5,52.53,8000.0,42.694,42.7022,42.6534,42.6778,8000.0
2015-02-11 14:30:00,52.54,52.57,52.52,52.57,12100.0,42.6859,42.7103,42.6697,42.7103,12100.0
2015-02-11 14:35:00,52.56,52.58,52.55,52.56,9400.0,42.7022,42.7184,42.694,42.7022,9400.0
2015-02-11 14:40:00,52.56,52.59,52.55,52.55,6500.0,42.7022,42.7265,42.694,42.694,6500.0
2015-02-11 14:45:00,52.55,52.59,52.55,52.59,12100.0,42.694,42.7265,42.694,42.7265,12100.0
2015-02-11 14:50:00,52.58,52.62,52.58,52.6,12000.0,42.7184,42.7509,42.7184,42.7347,12000.0
2015-02-11 14:55:00,52.59,52.6,52.55,52.55,10700.0,42.7265,42.7347,42.694,42.694,10700.0
2015-02-11 15:00:00,52.56,52.58,52.54,52.55,10600.0,42.7022,42.7184,42.6859,42.694,10600.0
2015-02-11 15:05:00,52.55,52.57,52.53,52.55,14000.0,42.694,42.7103,42.6778,42.694,14000.0
2015-02-11 15:10:00,52.54,52.57,52.54,52.57,7200.0,42.6859,42.7103,42.6859,42.7103,7200.0
2015-02-11 15:15:00,52.57,52.59,52.54,52.56,17700.0,42.7103,42.7265,42.6859,42.7022,17700.0
2015-02-11 15:20:00,52.56,52.63,52.56,52.61,16700.0,42.7022,42.759,42.7022,42.7428,16700.0
2015-02-11 15:25:00,52.62,52.73,52.62,52.68,28500.0,42.7509,42.8403,42.7509,42.7997,28500.0
2015-02-11 15:30:00,52.68,52.69,52.57,52.58,28600.0,42.7997,42.8078,42.7103,42.7184,28600.0
2015-02-11 15:35:00,52.59,52.63,52.58,52.62,15400.0,42.7265,42.759,42.7184,42.7509,15400.0
2015-02-11 15:40:00,52.63,52.67,52.62,52.64,28300.0,42.759,42.7915,42.7509,42.7672,28300.0
2015-02-11 15:45:00,52.64,52.66,52.55,52.56,46600.0,42.7672,42.7834,42.694,42.7022,46600.0
2015-02-11 15:50:00,52.56,52.6,52.54,52.58,40700.0,42.7022,42.7347,42.6859,42.7184,40700.0
2015-02-11 15:55:00,52.58,52.6,52.55,52.57,136700.0,42.7184,42.7347,42.694,42.7103,136700.0
2015-02-12 09:30:00,52.59,52.75,52.47,52.47,21700.0,42.7265,42.8565,42.629,42.629,21700.0
2015-02-12 09:35:00,52.49,52.62,52.45,52.52,14200.0,42.6453,42.7509,42.6128,42.6697,14200.0
2015-02-12 09:40:00,52.52,52.57,52.49,52.49,36300.0,42.6697,42.7103,42.6453,42.6453,36300.0
2015-02-12 09:45:00,52.52,52.59,52.51,52.59,15100.0,42.6697,42.7265,42.6615,42.7265,15100.0
2015-02-12 09:50:00,52.61,52.65,52.57,52.61,7900.0,42.7428,42.7753,42.7103,42.7428,7900.0
2015-02-12 09:55:00,52.6,52.71,52.6,52.64,6600.0,42.7347,42.824,42.7347,42.7672,6600.0
2015-02-12 10:00:00,52.65,52.75,52.63,52.69,6500.0,42.7753,42.8565,42.759,42.8078,6500.0
2015-02-12 10:05:00,52.71,52.76,52.7,52.76,5400.0,42.824,42.8647,42.8159,42.8647,5400.0
2015-02-12 10:10:00,52.77,52.81,52.76,52.77,7100.0,42.8728,42.9053,42.8647,42.8728,7100.0
2015-02-12 10:15:00,52.78,52.78,52.67,52.68,6400.0,42.8809,42.8809,42.7915,42.7997,6400.0
2015-02-12 10:20:00,52.68,52.72,52.65,52.65,7800.0,42.7997,42.8322,42.7753,42.7753,7800.0
2015-02-12 10:25:00,52.66,52.69,52.65,52.67,5800.0,42.7834,42.8078,42.7753,42.7915,5800.0
2015-02-12 10:30:00,52.67,52.69,52.63,52.69,6700.0,42.7915,42.8078,42.759,42.8078,6700.0
2015-02-12 10:35:00,52.69,52.73,52.67,52.71,17300.0,42.8078,42.8403,42.7915,42.824,17300.0
2015-02-12 10:40:00,52.7,52.71,52.66,52.66,8000.0,42.8159,42.824,42.7834,42.7834,8000.0
2015-02-12 10:45:00,52.67,52.74,52.67,52.72,7700.0,42.7915,42.8484,42.7915,42.8322,7700.0
2015-02-12 10:50:00,52.72,52.74,52.69,52.69,7900.0,42.8322,42.8484,42.8078,42.8078,7900.0
2015-02-12 10:55:00,52.7,52.78,52.7,52.73,10900.0,42.8159,42.8809,42.8159,42.8403,10900.0
2015-02-12 11:00:00,52.74,52.75,52.7,52.72,11200.0,42.8484,42.8565,42.8159,42.8322,11200.0
2015-02-12 11:05:00,52.74,52.75,52.7,52.7,9200.0,42.8484,42.8565,42.8159,42.8159,9200.0
2015-02-12 11:10:00,52.69,52.72,52.69,52.71,7300.0,42.8078,42.8322,42.8078,42.824,7300.0
2015-02-12 11:15:00,52.72,52.74,52.66,52.67,14300.0,42.8322,42.8484,42.7834,42.7915,14300.0
2015-02-12 11:20:00,52.68,52.75,52.68,52.71,16800.0,42.7997,42.8565,42.7997,42.824,16800.0
2015-02-12 11:25:00,52.7,52.73,52.7,52.72,8800.0,42.8159,42.8403,42.8159,42.8322,8800.0
2015-02-12 11:30:00,52.73,52.79,52.69,52.78,10500.0,42.8403,42.889,42.8078,42.8809,10500.0
2015-02-12 11:35:00,52.79,52.84,52.77,52.84,8400.0,42.889,42.9297,42.8728,42.9297,8400.0
2015-02-12 11:40:00,52.84,52.87,52.83,52.85,9000.0,42.9297,42.954,42.9215,42.9378,9000.0
2015-02-12 11:45:00,52.85,52.92,52.85,52.91,8200.0,42.9378,42.9946,42.9378,42.9865,8200.0
2015-02-12 11:50:00,52.9,52.93,52.88,52.91,9900.0,42.9784,43.0028,42.9621,42.9865,9900.0
2015-02-12 11:55:00,52.91,52.91,52.85,52.85,5300.0,42.9865,42.9865,42.9378,42.9378,5300.0
2015-02-12 12:00:00,52.85,52.87,52.83,52.87,9000.0,42.9378,42.954,42.9215,42.954,9000.0
2015-02-12 12:05:00,52.87,52.87,52.84,52.84,7100.0,42.954,42.954,42.9297,42.9297,7100.0
2015-02-12 12:10:00,52.85,52.88,52.85,52.86,3500.0,42.9378,42.9621,42.9378,42.9459,3500.0
2015-02-12 12:15:00,52.85,52.87,52.85,52.85,11600.0,42.9378,42.954,42.9378,42.9378,11600.0
2015-02-12 12:20:00,52.86,52.87,52.83,52.84,7900.0,42.9459,42.954,42.9215,42.9297,7900.0
2015-02-12 12:25:00,52.85,52.87,52.84,52.87,11500.0,42.9378,42.954,42.9297,42.954,11500.0
2015-02-12 12:30:00,52.87,52.89,52.84,52.86,12000.0,42.954,42.9703,42.9297,42.9459,12000.0
2015-02-12 12:35:00,52.86,52.91,52.86,52.91,5800.0,42.9459,42.9865,42.9459,42.9865,5800.0
2015-02-12 12:40:00,52.91,52.91,52.85,52.86,9700.0,42.9865,42.9865,42.9378,42.9459,9700.0
2015-02-12 12:45:00,52.86,52.87,52.84,52.84,5200.0,42.9459,42.954,42.9297,42.9297,5200.0
2015-02-12 12:50:00,52.83,52.88,52.83,52.87,9000.0,42.9215,42.9621,42.9215,42.954,9000.0
2015-02-12 12:55:00,52.86,52.87,52.85,52.86,8300.0,42.9459,42.954,42.9378,42.9459,8300.0
2015-02-12 13:00:00,52.87,52.91,52.85,52.9,9300.0,42.954,42.9865,42.9378,42.9784,9300.0
2015-02-12 13:05:00,52.91,52.94,52.9,52.93,12400.0,42.9865,43.0109,42.9784,43.0028,12400.0
2015-02-12 13:10:00,52.94,52.97,52.91,52.91,8400.0,43.0109,43.0353,42.9865,42.9865,8400.0
2015-02-12 13:15:00,52.91,52.93,52.9,52.9,8400.0,42.9865,43.0028,42.9784,42.9784,8400.0
2015-02-12 13:20:00,52.9,52.91,52.87,52.89,9800.0,42.9784,42.9865,42.954,42.9703,9800.0
2015-02-12 13:25:00,52.88,52.91,52.88,52.88,13400.0,42.9621,42.9865,42.9621,42.9621,13400.0
2015-02-12 13:30:00,52.89,52.94,52.89,52.94,13000.0,42.9703,43.0109,42.9703,43.0109,13000.0
2015-02-12 13:35:00,52.94,52.95,52.89,52.92,16200.0,43.0109,43.019,42.9703,42.9946,16200.0
2015-02-12 13:40:00,52.92,52.93,52.9,52.93,14100.0,42.9946,43.0028,42.9784,43.0028,14100.0
2015-02-12 13:45:00,52.93,52.95,52.91,52.93,8900.0,43.0028,43.019,42.9865,43.0028,8900.0
2015-02-12 13:50:00,52.93,52.94,52.92,52.92,11100.0,43.0028,43.0109,42.9946,42.9946,11100.0
2015-02-12 13:55:00,52.92,52.93,52.88,52.88,11500.0,42.9946,43.0028,42.9621,42.9621,11500.0
2015-02-12 14:00:00,52.88,52.91,52.87,52.9,10300.0,42.9621,42.9865,42.954,42.9784,10300.0
2015-02-12 14:05:00,52.89,52.92,52.89,52.91,3100.0,42.9703,42.9946,42.9703,42.9865,3100.0
2015-02-12 14:10:00,52.91,52.93,52.89,52.9,11000.0,42.9865,43.0028,42.9703,42.9784,11000.0
2015-02-12 14:15:00,52.9,52.91,52.89,52.9,5000.0,42.9784,42.9865,42.9703,42.9784,5000.0
2015-02-12 14:20:00,52.91,52.94,52.89,52.92,10300.0,42.9865,43.0109,42.9703,42.9946,10300.0
2015-02-12 14:25:00,52.92,52.93,52.91,52.91,6100.0,42.9946,43.0028,42.9865,42.9865,6100.0
2015-02-12 14:30:00,52.91,52.94,52.89,52.9,22200.0,42.9865,43.0109,42.9703,42.9784,22200.0
2015-02-12 14:35:00,52.9,52.91,52.84,52.87,14400.0,42.9784,42.9865,42.9297,42.954,14400.0
2015-02-12 14:40:00,52.86,52.93,52.86,52.91,16000.0,42.9459,43.0028,42.9459,42.9865,16000.0
2015-02-12 14:45:00,52.9,52.93,52.9,52.92,9100.0,42.9784,43.0028,42.9784,42.9946,9100.0
2015-02-12 14:50:00,52.91,52.93,52.9,52.91,12700.0,42.9865,43.0028,42.9784,42.9865,12700.0
2015-02-12 14:55:00,52.91,52.92,52.9,52.92,5200.0,42.9865,42.9946,42.9784,42.9946,5200.0
2015-02-12 15:00:00,52.91,52.93,52.87,52.91,14800.0,42.9865,43.0028,42.954,42.9865,14800.0
2015-02-12 15:05:00,52.91,52.92,52.89,52.89,13700.0,42.9865,42.9946,42.9703,42.9703,13700.0
2015-02-12 15:10:00,52.89,52.91,52.87,52.89,14700.0,42.9703,42.9865,42.954,42.9703,14700.0
2015-02-12 15:15:00,52.89,52.9,52.87,52.87,18800.0,42.9703,42.9784,42.954,42.954,18800.0
2015-02-12 15:20:00,52.87,52.9,52.86,52.86,21800.0,42.954,42.9784,42.9459,42.9459,21800.0
2015-02-12 15:25:00,52.86,52.87,52.82,52.83,18000.0,42.9459,42.954,42.9134,42.9215,18000.0
2015-02-12 15:30:00,52.83,52.84,52.79,52.8,29300.0,42.9215,42.9297,42.889,42.8972,29300.0
2015-02-12 15:35:00,52.81,52.81,52.78,52.79,36200.0,42.9053,42.9053,42.8809,42.889,36200.0
2015-02-12 15:40:00,52.78,52.8,52.74,52.74,65700.0,42.8809,42.8972,42.8484,42.8484,65700.0
2015-02-12 15:45:00,52.74,52.76,52.72,52.72,113600.0,42.8484,42.8647,42.8322,42.8322,113600.0
2015-02-12 15:50:00,52.73,52.73,52.67,52.68,124000.0,42.8403,42.8403,42.7915,42.7997,124000.0
2015-02-12 15:55:00,52.68,52.74,52.67,52.7,248200.0,42.7997,42.8484,42.7915,42.8159,248200.0
2015-02-13 09:30:00,51.6,51.65,51.27,51.41,159200.0,41.9222,41.9628,41.6541,41.7679,159200.0
2015-02-13 09:35:00,51.41,51.42,51.07,51.13,163500.0,41.7679,41.776,41.4916,41.5404,163500.0
2015-02-13 09:40:00,51.16,51.26,51.06,51.06,99700.0,41.5647,41.646,41.4835,41.4835,99700.0
2015-02-13 09:45:00,51.07,51.1,50.82,50.88,127600.0,41.4916,41.516,41.2885,41.3373,127600.0
2015-02-13 09:50:00,50.9,51.0,50.88,50.97,58800.0,41.3535,41.4347,41.3373,41.4104,58800.0
2015-02-13 09:55:00,50.97,50.99,50.88,50.89,39200.0,41.4104,41.4266,41.3373,41.3454,39200.0
2015-02-13 10:00:00,50.87,50.9,50.67,50.81,412000.0,41.3291,41.3535,41.1666,41.2804,412000.0
2015-02-13 10:05:00,50.81,50.98,50.81,50.96,112200.0,41.2804,41.4185,41.2804,41.4023,112200.0
2015-02-13 10:10:00,50.97,51.25,50.96,51.21,138200.0,41.4104,41.6379,41.4023,41.6054,138200.0
2015-02-13 10:15:00,51.21,51.27,51.18,51.26,60000.0,41.6054,41.6541,41.581,41.646,60000.0
2015-02-13 10:20:00,51.26,51.28,51.15,51.15,44900.0,41.646,41.6622,41.5566,41.5566,44900.0
2015-02-13 10:25:00,51.15,51.2,51.09,51.15,66100.0,41.5566,41.5972,41.5079,41.5566,66100.0
2015-02-13 10:30:00,51.15,51.2,51.13,51.16,36700.0,41.5566,41.5972,41.5404,41.5647,36700.0
2015-02-13 10:35:00,51.15,51.19,51.15,51.18,45600.0,41.5566,41.5891,41.5566,41.581,45600.0
2015-02-13 10:40:00,51.18,51.19,51.06,51.1,61600.0,41.581,41.5891,41.4835,41.516,61600.0
2015-02-13 10:45:00,51.1,51.15,51.08,51.15,32200.0,41.516,41.5566,41.4997,41.5566,32200.0
2015-02-13 10:50:00,51.15,51.2,51.14,51.19,36700.0,41.5566,41.5972,41.5485,41.5891,36700.0
2015-02-13 10:55:00,51.19,51.26,51.16,51.26,122700.0,41.5891,41.646,41.5647,41.646,122700.0
2015-02-13 11:00:00,51.26,51.34,51.21,51.26,65400.0,41.646,41.711,41.6054,41.646,65400.0
2015-02-13 11:05:00,51.26,51.33,51.25,51.27,48200.0,41.646,41.7029,41.6379,41.6541,48200.0
2015-02-13 11:10:00,51.26,51.36,51.25,51.35,67600.0,41.646,41.7272,41.6379,41.7191,67600.0
2015-02-13 11:15:00,51.35,51.38,51.35,51.36,62700.0,41.7191,41.7435,41.7191,41.7272,62700.0
2015-02-13 11:20:00,51.36,51.39,51.34,51.39,52700.0,41.7272,41.7516,41.711,41.7516,52700.0
2015-02-13 11:25:00,51.39,51.39,51.36,51.39,35500.0,41.7516,41.7516,41.7272,41.7516,35500.0
2015-02-13 11:30:00,51.39,51.39,51.34,51.37,55300.0,41.7516,41.7516,41.711,41.7354,55300.0
2015-02-13 11:35:00,51.37,51.39,51.28,51.29,93400.0,41.7354,41.7516,41.6622,41.6704,93400.0
2015-02-13 11:40:00,51.29,51.34,51.24,51.26,54400.0,41.6704,41.711,41.6297,41.646,54400.0
2015-02-13 11:45:00,51.25,51.25,51.11,51.19,50600.0,41.6379,41.6379,41.5241,41.5891,50600.0
2015-02-13 11:50:00,51.2,51.28,51.18,51.27,21000.0,41.5972,41.6622,41.581,41.6541,21000.0
2015-02-13 11:55:00,51.27,51.28,51.15,51.17,26800.0,41.6541,41.6622,41.5566,41.5729,26800.0
2015-02-13 12:00:00,51.18,51.18,51.11,51.16,26000.0,41.581,41.581,41.5241,41.5647,26000.0
2015-02-13 12:05:00,51.16,51.22,51.14,51.2,25000.0,41.5647,41.6135,41.5485,41.5972,25000.0
2015-02-13 12:10:00,51.21,51.22,51.16,51.19,30700.0,41.6054,41.6135,41.5647,41.5891,30700.0
2015-02-13 12:15:00,51.2,51.22,51.19,51.22,15300.0,41.5972,41.6135,41.5891,41.6135,15300.0
2015-02-13 12:20:00,51.21,51.23,51.18,51.18,21800.0,41.6054,41.6216,41.581,41.581,21800.0
2015-02-13 12:25:00,51.18,51.18,51.14,51.15,42600.0,41.581,41.581,41.5485,41.5566,42600.0
2015-02-13 12:30:00,51.15,51.17,51.14,51.17,41100.0,41.5566,41.5729,41.5485,41.5729,41100.0
2015-02-13 12:35:00,51.17,51.18,51.14,51.15,66400.0,41.5729,41.581,41.5485,41.5566,66400.0
2015-02-13 12:40:00,51.15,51.16,51.14,51.14,42500.0,41.5566,41.5647,41.5485,41.5485,42500.0
2015-02-13 12:45:00,51.15,51.16,51.08,51.09,52800.0,41.5566,41.5647,41.4997,41.5079,52800.0
2015-02-13 12:50:00,51.09,51.12,51.09,51.1,43000.0,41.5079,41.5322,41.5079,41.516,43000.0
2015-02-13 12:55:00,51.1,51.14,51.09,51.11,38800.0,41.516,41.5485,41.5079,41.5241,38800.0
2015-02-13 13:00:00,51.11,51.12,51.07,51.1,43300.0,41.5241,41.5322,41.4916,41.516,43300.0
2015-02-13 13:05:00,51.1,51.17,51.09,51.17,24500.0,41.516,41.5729,41.5079,41.5729,24500.0
2015-02-13 13:10:00,51.18,51.18,51.1,51.1,28000.0,41.581,41.581,41.516,41.516,28000.0
2015-02-13 13:15:00,51.09,51.1,51.08,51.08,20700.0,41.5079,41.516,41.4997,41.4997,20700.0
2015-02-13 13:20:00,51.08,51.09,51.02,51.04,21900.0,41.4997,41.5079,41.451,41.4672,21900.0
2015-02-13 13:25:00,51.04,51.07,51.0,51.01,23600.0,41.4672,41.4916,41.4347,41.4429,23600.0
2015-02-13 13:30:00,51.01,51.08,51.0,51.06,32900.0,41.4429,41.4997,41.4347,41.4835,32900.0
2015-02-13 13:35:00,51.07,51.12,51.05,51.1,37200.0,41.4916,41.5322,41.4754,41.516,37200.0
2015-02-13 13:40:00,51.1,51.12,51.06,51.1,34100.0,41.516,41.5322,41.4835,41.516,34100.0
2015-02-13 13:45:00,51.1,51.11,51.06,51.08,18000.0,41.516,41.5241,41.4835,41.4997,18000.0
2015-02-13 13:50:00,51.08,51.12,51.04,51.05,23400.0,41.4997,41.5322,41.4672,41.4754,23400.0
2015-02-13 13:55:00,51.05,51.12,51.05,51.09,23500.0,41.4754,41.5322,41.4754,41.5079,23500.0
2015-02-13 14:00:00,51.1,51.11,51.07,51.07,22900.0,41.516,41.5241,41.4916,41.4916,22900.0
2015-02-13 14:05:00,51.08,51.09,51.06,51.06,22000.0,41.4997,41.5079,41.4835,41.4835,22000.0
2015-02-13 14:10:00,51.07,51.12,51.06,51.12,23900.0,41.4916,41.5322,41.4835,41.5322,23900.0
2015-02-13 14:15:00,51.12,51.16,51.11,51.15,27000.0,41.5322,41.5647,41.5241,41.5566,27000.0
2015-02-13 14:20:00,51.15,51.15,51.08,51.08,25700.0,41.5566,41.5566,41.4997,41.4997,25700.0
2015-02-13 14:25:00,51.08,51.09,51.0,51.01,35400.0,41.4997,41.5079,41.4347,41.4429,35400.0
2015-02-13 14:30:00,51.01,51.05,51.0,51.02,21600.0,41.4429,41.4754,41.4347,41.451,21600.0
2015-02-13 14:35:00,51.01,51.02,50.95,50.95,28200.0,41.4429,41.451,41.3941,41.3941,28200.0
2015-02-13 14:40:00,50.95,50.97,50.91,50.93,26000.0,41.3941,41.4104,41.3616,41.3779,26000.0
2015-02-13 14:45:00,50.93,50.96,50.91,50.94,52000.0,41.3779,41.4023,41.3616,41.386,52000.0
2015-02-13 14:50:00,50.94,50.94,50.84,50.87,33100.0,41.386,41.386,41.3048,41.3291,33100.0
2015-02-13 14:55:00,50.88,50.91,50.86,50.87,26400.0,41.3373,41.3616,41.321,41.3291,26400.0
2015-02-13 15:00:00,50.88,50.9,50.86,50.88,37800.0,41.3373,41.3535,41.321,41.3373,37800.0
2015-02-13 15:05:00,50.88,50.94,50.87,50.94,39800.0,41.3373,41.386,41.3291,41.386,39800.0
2015-02-13 15:10:00,50.94,51.01,50.93,51.0,31200.0,41.386,41.4429,41.3779,41.4347,31200.0
2015-02-13 15:15:00,51.0,51.04,50.98,51.04,50000.0,41.4347,41.4672,41.4185,41.4672,50000.0
2015-02-13 15:20:00,51.03,51.08,51.01,51.08,57600.0,41.4591,41.4997,41.4429,41.4997,57600.0
2015-02-13 15:25:00,51.08,51.09,51.04,51.04,39200.0,41.4997,41.5079,41.4672,41.4672,39200.0
2015-02-13 15:30:00,51.05,51.06,51.01,51.03,64800.0,41.4754,41.4835,41.4429,41.4591,64800.0
2015-02-13 15:35:00,51.04,51.05,51.02,51.03,89000.0,41.4672,41.4754,41.451,41.4591,89000.0
2015-02-13 15:40:00,51.03,51.12,51.03,51.11,61100.0,41.4591,41.5322,41.4591,41.5241,61100.0
2015-02-13 15:45:00,51.11,51.27,51.1,51.26,138900.0,41.5241,41.6541,41.516,41.646,138900.0
2015-02-13 15:50:00,51.27,51.32,51.26,51.32,103600.0,41.6541,41.6947,41.646,41.6947,103600.0
2015-02-13 15:55:00,51.32,51.34,51.28,51.29,143300.0,41.6947,41.711,41.6622,41.6704,143300.0
2015-02-17 09:30:00,52.2,53.0,52.2,52.8,110300.0,42.4097,43.0596,42.4097,42.8972,110300.0
2015-02-17 09:35:00,52.74,52.85,52.5,52.58,61100.0,42.8484,42.9378,42.6534,42.7184,61100.0
2015-02-17 09:40:00,52.57,52.83,52.56,52.71,57400.0,42.7103,42.9215,42.7022,42.824,57400.0
2015-02-17 09:45:00,52.69,52.75,52.64,52.7,45200.0,42.8078,42.8565,42.7672,42.8159,45200.0
2015-02-17 09:50:00,52.7,52.9,52.61,52.87,69500.0,42.8159,42.9784,42.7428,42.954,69500.0
2015-02-17 09:55:00,52.85,53.03,52.85,53.0,99200.0,42.9378,43.084,42.9378,43.0596,99200.0
2015-02-17 10:00:00,53.01,53.09,52.98,52.99,89800.0,43.0678,43.1328,43.0434,43.0515,89800.0
2015-02-17 10:05:00,53.0,53.24,52.95,53.14,79700.0,43.0596,43.2546,43.019,43.1734,79700.0
2015-02-17 10:10:00,53.14,53.6,53.14,53.55,142200.0,43.1734,43.5471,43.1734,43.5065,142200.0
2015-02-17 10:15:00,53.55,53.8,53.54,53.8,85000.0,43.5065,43.7096,43.4984,43.7096,85000.0
2015-02-17 10:20:00,53.79,54.13,53.75,54.12,141000.0,43.7015,43.9777,43.669,43.9696,141000.0
2015-02-17 10:25:00,54.11,54.12,53.81,53.85,171900.0,43.9615,43.9696,43.7177,43.7502,171900.0
2015-02-17 10:30:00,53.86,53.86,53.53,53.59,90300.0,43.7583,43.7583,43.4902,43.539,90300.0
2015-02-17 10:35:00,53.59,53.75,53.59,53.74,59900.0,43.539,43.669,43.539,43.6609,59900.0
2015-02-17 10:40:00,53.74,53.9,53.71,53.83,63900.0,43.6609,43.7908,43.6365,43.734,63900.0
2015-02-17 10:45:00,53.83,53.84,53.55,53.59,47600.0,43.734,43.7421,43.5065,43.539,47600.0
2015-02-17 10:50:00,53.59,53.6,53.45,53.59,43800.0,43.539,43.5471,43.4252,43.539,43800.0
2015-02-17 10:55:00,53.58,53.75,53.56,53.6,41900.0,43.5309,43.669,43.5146,43.5471,41900.0
2015-02-17 11:00:00,53.57,53.76,53.57,53.76,36200.0,43.5227,43.6771,43.5227,43.6771,36200.0
2015-02-17 11:05:00,53.76,53.85,53.7,53.75,58900.0,43.6771,43.7502,43.6284,43.669,58900.0
2015-02-17 11:10:00,53.76,53.76,53.48,53.68,77000.0,43.6771,43.6771,43.4496,43.6121,77000.0
2015-02-17 11:15:00,53.69,53.75,53.62,53.67,31900.0,43.6202,43.669,43.5634,43.604,31900.0
2015-02-17 11:20:00,53.69,53.72,53.55,53.71,42100.0,43.6202,43.6446,43.5065,43.6365,42100.0
2015-02-17 11:25:00,53.69,53.76,53.64,53.7,36900.0,43.6202,43.6771,43.5796,43.6284,36900.0
2015-02-17 11:30:00,53.7,53.75,53.69,53.75,20500.0,43.6284,43.669,43.6202,43.669,20500.0
2015-02-17 11:35:00,53.74,53.75,53.66,53.71,48000.0,43.6609,43.669,43.5959,43.6365,48000.0
2015-02-17 11:40:00,53.71,53.71,53.57,53.67,27000.0,43.6365,43.6365,43.5227,43.604,27000.0
2015-02-17 11:45:00,53.68,53.74,53.64,53.74,22300.0,43.6121,43.6609,43.5796,43.6609,22300.0
2015-02-17 11:50:00,53.73,53.75,53.53,53.58,46700.0,43.6527,43.669,43.4902,43.5309,46700.0
2015-02-17 11:55:00,53.58,53.71,53.57,53.69,30900.0,43.5309,43.6365,43.5227,43.6202,30900.0
2015-02-17 12:00:00,53.68,53.7,53.66,53.66,21100.0,43.6121,43.6284,43.5959,43.5959,21100.0
2015-02-17 12:05:00,53.65,53.66,53.49,53.64,40700.0,43.5877,43.5959,43.4577,43.5796,40700.0
2015-02-17 12:10:00,53.64,53.79,53.63,53.72,43200.0,43.5796,43.7015,43.5715,43.6446,43200.0
2015-02-17 12:15:00,53.73,53.76,53.72,53.75,17400.0,43.6527,43.6771,43.6446,43.669,17400.0
2015-02-17 12:20:00,53.75,53.76,53.58,53.7,33000.0,43.669,43.6771,43.5309,43.6284,33000.0
2015-02-17 12:25:00,53.71,53.77,53.68,53.74,20800.0,43.6365,43.6852,43.6121,43.6609,20800.0
2015-02-17 12:30:00,53.75,53.76,53.7,53.75,24900.0,43.669,43.6771,43.6284,43.669,24900.0
2015-02-17 12:35:00,53.75,53.78,53.68,53.75,36900.0,43.669,43.6933,43.6121,43.669,36900.0
2015-02-17 12:40:00,53.74,53.78,53.74,53.75,20400.0,43.6609,43.6933,43.6609,43.669,20400.0
2015-02-17 12:45:00,53.75,53.79,53.7,53.79,78400.0,43.669,43.7015,43.6284,43.7015,78400.0
2015-02-17 12:50:00,53.77,53.84,53.75,53.84,49200.0,43.6852,43.7421,43.669,43.7421,49200.0
2015-02-17 12:55:00,53.84,53.86,53.8,53.83,38800.0,43.7421,43.7583,43.7096,43.734,38800.0
2015-02-17 13:00:00,53.82,53.88,53.8,53.88,26200.0,43.7258,43.7746,43.7096,43.7746,26200.0
2015-02-17 13:05:00,53.88,53.89,53.84,53.87,41000.0,43.7746,43.7827,43.7421,43.7665,41000.0
2015-02-17 13:10:00,53.87,54.03,53.87,54.03,68200.0,43.7665,43.8965,43.7665,43.8965,68200.0
2015-02-17 13:15:00,54.03,54.07,53.99,54.05,37500.0,43.8965,43.929,43.864,43.9127,37500.0
2015-02-17 13:20:00,54.04,54.05,53.96,53.97,26000.0,43.9046,43.9127,43.8396,43.8477,26000.0
2015-02-17 13:25:00,53.97,54.09,53.96,54.06,38700.0,43.8477,43.9452,43.8396,43.9208,38700.0
2015-02-17 13:30:00,54.06,54.23,54.06,54.18,68300.0,43.9208,44.059,43.9208,44.0183,68300.0
2015-02-17 13:35:00,54.18,54.2,54.13,54.15,37000.0,44.0183,44.0346,43.9777,43.994,37000.0
2015-02-17 13:40:00,54.14,54.35,54.14,54.33,60600.0,43.9858,44.1564,43.9858,44.1402,60600.0
2015-02-17 13:45:00,54.34,54.45,54.3,54.4,47400.0,44.1483,44.2377,44.1158,44.1971,47400.0
2015-02-17 13:50:00,54.41,54.47,54.17,54.26,64900.0,44.2052,44.2539,44.0102,44.0833,64900.0
2015-02-17 13:55:00,54.26,54.29,54.11,54.24,47700.0,44.0833,44.1077,43.9615,44.0671,47700.0
2015-02-17 14:00:00,54.23,54.29,54.16,54.19,36600.0,44.059,44.1077,44.0021,44.0265,36600.0
2015-02-17 14:05:00,54.19,54.29,54.18,54.2,36200.0,44.0265,44.1077,44.0183,44.0346,36200.0
2015-02-17 14:10:00,54.22,54.39,54.17,54.17,39200.0,44.0508,44.1889,44.0102,44.0102,39200.0
2015-02-17 14:15:00,54.18,54.31,54.17,54.24,35600.0,44.0183,44.1239,44.0102,44.0671,35600.0
2015-02-17 14:20:00,54.23,54.24,54.02,54.02,50000.0,44.059,44.0671,43.8883,43.8883,50000.0
2015-02-17 14:25:00,54.01,54.2,53.95,54.2,63300.0,43.8802,44.0346,43.8315,44.0346,63300.0
2015-02-17 14:30:00,54.2,54.34,54.16,54.33,41600.0,44.0346,44.1483,44.0021,44.1402,41600.0
2015-02-17 14:35:00,54.33,54.4,54.31,54.37,68600.0,44.1402,44.1971,44.1239,44.1727,68600.0
2015-02-17 14:40:00,54.37,54.49,54.27,54.45,78900.0,44.1727,44.2702,44.0914,44.2377,78900.0
2015-02-17 14:45:00,54.45,54.49,54.42,54.45,52800.0,44.2377,44.2702,44.2133,44.2377,52800.0
2015-02-17 14:50:00,54.45,54.45,54.27,54.31,45400.0,44.2377,44.2377,44.0914,44.1239,45400.0
2015-02-17 14:55:00,54.31,54.39,54.27,54.36,50400.0,44.1239,44.1889,44.0914,44.1646,50400.0
2015-02-17 15:00:00,54.34,54.35,54.27,54.31,45300.0,44.1483,44.1564,44.0914,44.1239,45300.0
2015-02-17 15:05:00,54.31,54.44,54.31,54.35,67700.0,44.1239,44.2296,44.1239,44.1564,67700.0
2015-02-17 15:10:00,54.34,54.38,54.24,54.28,73300.0,44.1483,44.1808,44.0671,44.0996,73300.0
2015-02-17 15:15:00,54.28,54.38,54.28,54.36,48600.0,44.0996,44.1808,44.0996,44.1646,48600.0
2015-02-17 15:20:00,54.36,54.36,54.23,54.24,87300.0,44.1646,44.1646,44.059,44.0671,87300.0
2015-02-17 15:25:00,54.23,54.24,54.14,54.18,43800.0,44.059,44.0671,43.9858,44.0183,43800.0
2015-02-17 15:30:00,54.18,54.23,54.15,54.18,79800.0,44.0183,44.059,43.994,44.0183,79800.0
2015-02-17 15:35:00,54.18,54.18,54.12,54.14,62700.0,44.0183,44.0183,43.9696,43.9858,62700.0
2015-02-17 15:40:00,54.14,54.16,54.03,54.03,72200.0,43.9858,44.0021,43.8965,43.8965,72200.0
2015-02-17 15:45:00,54.04,54.06,53.97,53.97,91500.0,43.9046,43.9208,43.8477,43.8477,91500.0
2015-02-17 15:50:00,53.98,53.98,53.89,53.89,113200.0,43.8558,43.8558,43.7827,43.7827,113200.0
2015-02-17 15:55:00,53.9,53.98,53.89,53.94,220400.0,43.7908,43.8558,43.7827,43.8233,220400.0
2015-02-18 09:30:00,54.08,54.19,54.02,54.13,88300.0,43.9371,44.0265,43.8883,43.9777,88300.0
2015-02-18 09:35:00,54.13,54.25,54.1,54.15,34600.0,43.9777,44.0752,43.9533,43.994,34600.0
2015-02-18 09:40:00,54.15,54.22,54.05,54.2,35600.0,43.994,44.0508,43.9127,44.0346,35600.0
2015-02-18 09:45:00,54.19,54.25,54.04,54.04,33700.0,44.0265,44.0752,43.9046,43.9046,33700.0
2015-02-18 09:50:00,54.04,54.04,53.93,53.93,30200.0,43.9046,43.9046,43.8152,43.8152,30200.0
2015-02-18 09:55:00,53.92,53.93,53.8,53.82,26700.0,43.8071,43.8152,43.7096,43.7258,26700.0
2015-02-18 10:00:00,53.82,53.82,53.74,53.81,20500.0,43.7258,43.7258,43.6609,43.7177,20500.0
2015-02-18 10:05:00,53.81,54.02,53.81,54.0,22800.0,43.7177,43.8883,43.7177,43.8721,22800.0
2015-02-18 10:10:00,53.99,54.0,53.91,53.96,23100.0,43.864,43.8721,43.799,43.8396,23100.0
2015-02-18 10:15:00,53.96,53.99,53.94,53.99,14600.0,43.8396,43.864,43.8233,43.864,14600.0
2015-02-18 10:20:00,53.97,54.02,53.97,54.02,20700.0,43.8477,43.8883,43.8477,43.8883,20700.0
2015-02-18 10:25:00,54.03,54.1,54.0,54.1,26600.0,43.8965,43.9533,43.8721,43.9533,26600.0
2015-02-18 10:30:00,54.09,54.1,54.07,54.08,21100.0,43.9452,43.9533,43.929,43.9371,21100.0
2015-02-18 10:35:00,54.08,54.16,54.08,54.16,21700.0,43.9371,44.0021,43.9371,44.0021,21700.0
2015-02-18 10:40:00,54.15,54.17,54.13,54.17,31300.0,43.994,44.0102,43.9777,44.0102,31300.0
2015-02-18 10:45:00,54.17,54.2,54.11,54.14,31200.0,44.0102,44.0346,43.9615,43.9858,31200.0
2015-02-18 10:50:00,54.15,54.18,54.15,54.16,21100.0,43.994,44.0183,43.994,44.0021,21100.0
2015-02-18 10:55:00,54.15,54.19,54.14,54.14,22600.0,43.994,44.0265,43.9858,43.9858,22600.0
2015-02-18 11:00:00,54.13,54.25,54.13,54.25,17600.0,43.9777,44.0752,43.9777,44.0752,17600.0
2015-02-18 11:05:00,54.25,54.26,54.14,54.14,26400.0,44.0752,44.0833,43.9858,43.9858,26400.0
2015-02-18 11:10:00,54.14,54.16,54.14,54.14,15200.0,43.9858,44.0021,43.9858,43.9858,15200.0
2015-02-18 11:15:00,54.14,54.15,54.12,54.15,18500.0,43.9858,43.994,43.9696,43.994,18500.0
2015-02-18 11:20:00,54.15,54.2,54.14,54.2,19400.0,43.994,44.0346,43.9858,44.0346,19400.0
2015-02-18 11:25:00,54.2,54.34,54.2,54.28,38800.0,44.0346,44.1483,44.0346,44.0996,38800.0
2015-02-18 11:30:00,54.27,54.32,54.25,54.32,9800.0,44.0914,44.1321,44.0752,44.1321,9800.0
2015-02-18 11:35:00,54.34,54.37,54.32,54.32,33300.0,44.1483,44.1727,44.1321,44.1321,33300.0
2015-02-18 11:40:00,54.33,54.33,54.26,54.26,20100.0,44.1402,44.1402,44.0833,44.0833,20100.0
2015-02-18 11:45:00,54.26,54.28,54.21,54.27,32800.0,44.0833,44.0996,44.0427,44.0914,32800.0
2015-02-18 11:50:00,54.27,54.33,54.24,54.32,18900.0,44.0914,44.1402,44.0671,44.1321,18900.0
2015-02-18 11:55:00,54.32,54.33,54.23,54.24,25700.0,44.1321,44.1402,44.059,44.0671,25700.0
2015-02-18 12:00:00,54.25,54.33,54.24,54.32,28400.0,44.0752,44.1402,44.0671,44.1321,28400.0
2015-02-18 12:05:00,54.33,54.33,54.27,54.31,12400.0,44.1402,44.1402,44.0914,44.1239,12400.0
2015-02-18 12:10:00,54.32,54.33,54.25,54.26,21200.0,44.1321,44.1402,44.0752,44.0833,21200.0
2015-02-18 12:15:00,54.26,54.27,54.2,54.2,14000.0,44.0833,44.0914,44.0346,44.0346,14000.0
2015-02-18 12:20:00,54.2,54.21,54.16,54.2,22700.0,44.0346,44.0427,44.0021,44.0346,22700.0
2015-02-18 12:25:00,54.2,54.32,54.2,54.31,19300.0,44.0346,44.1321,44.0346,44.1239,19300.0
2015-02-18 12:30:00,54.3,54.32,54.25,54.25,17600.0,44.1158,44.1321,44.0752,44.0752,17600.0
2015-02-18 12:35:00,54.25,54.27,54.17,54.19,17700.0,44.0752,44.0914,44.0102,44.0265,17700.0
2015-02-18 12:40:00,54.19,54.24,54.18,54.23,13500.0,44.0265,44.0671,44.0183,44.059,13500.0
2015-02-18 12:45:00,54.23,54.3,54.23,54.25,20600.0,44.059,44.1158,44.059,44.0752,20600.0
2015-02-18 12:50:00,54.25,54.25,54.22,54.24,13000.0,44.0752,44.0752,44.0508,44.0671,13000.0
2015-02-18 12:55:00,54.22,54.23,54.21,54.22,11500.0,44.0508,44.059,44.0427,44.0508,11500.0
2015-02-18 13:00:00,54.22,54.33,54.22,54.32,28400.0,44.0508,44.1402,44.0508,44.1321,28400.0
2015-02-18 13:05:00,54.33,54.36,54.28,54.28,36500.0,44.1402,44.1646,44.0996,44.0996,36500.0
2015-02-18 13:10:00,54.29,54.34,54.28,54.29,11900.0,44.1077,44.1483,44.0996,44.1077,11900.0
2015-02-18 13:15:00,54.29,54.31,54.25,54.28,13100.0,44.1077,44.1239,44.0752,44.0996,13100.0
2015-02-18 13:20:00,54.27,54.28,54.24,54.24,10600.0,44.0914,44.0996,44.0671,44.0671,10600.0
2015-02-18 13:25:00,54.24,54.28,54.23,54.28,18000.0,44.0671,44.0996,44.059,44.0996,18000.0
2015-02-18 13:30:00,54.28,54.33,54.28,54.3,22300.0,44.0996,44.1402,44.0996,44.1158,22300.0
2015-02-18 13:35:00,54.3,54.37,54.3,54.37,22700.0,44.1158,44.1727,44.1158,44.1727,22700.0
2015-02-18 13:40:00,54.37,54.4,54.33,54.33,17400.0,44.1727,44.1971,44.1402,44.1402,17400.0
2015-02-18 13:45:00,54.34,54.41,54.34,54.35,15700.0,44.1483,44.2052,44.1483,44.1564,15700.0
2015-02-18 13:50:00,54.35,54.4,54.35,54.35,18200.0,44.1564,44.1971,44.1564,44.1564,18200.0
2015-02-18 13:55:00,54.35,54.37,54.32,54.34,21800.0,44.1564,44.1727,44.1321,44.1483,21800.0
2015-02-18 14:00:00,54.34,54.44,54.34,54.44,23600.0,44.1483,44.2296,44.1483,44.2296,23600.0
2015-02-18 14:05:00,54.44,54.49,54.42,54.47,17700.0,44.2296,44.2702,44.2133,44.2539,17700.0
2015-02-18 14:10:00,54.47,54.51,54.46,54.49,37100.0,44.2539,44.2864,44.2458,44.2702,37100.0
2015-02-18 14:15:00,54.48,54.49,54.43,54.49,14900.0,44.2621,44.2702,44.2214,44.2702,14900.0
2015-02-18 14:20:00,54.49,54.51,54.45,54.49,34000.0,44.2702,44.2864,44.2377,44.2702,34000.0
2015-02-18 14:25:00,54.5,54.51,54.45,54.49,34100.0,44.2783,44.2864,44.2377,44.2702,34100.0
2015-02-18 14:30:00,54.5,54.52,54.48,54.51,23300.0,44.2783,44.2946,44.2621,44.2864,23300.0
2015-02-18 14:35:00,54.5,54.64,54.5,54.63,27900.0,44.2783,44.3921,44.2783,44.3839,27900.0
2015-02-18 14:40:00,54.62,54.64,54.54,54.63,27600.0,44.3758,44.3921,44.3108,44.3839,27600.0
2015-02-18 14:45:00,54.63,54.69,54.63,54.66,52100.0,44.3839,44.4327,44.3839,44.4083,52100.0
2015-02-18 14:50:00,54.66,54.71,54.64,54.67,31300.0,44.4083,44.4489,44.3921,44.4164,31300.0
2015-02-18 14:55:00,54.67,54.71,54.65,54.69,27500.0,44.4164,44.4489,44.4002,44.4327,27500.0
2015-02-18 15:00:00,54.69,54.74,54.69,54.73,25700.0,44.4327,44.4733,44.4327,44.4652,25700.0
2015-02-18 15:05:00,54.73,54.76,54.71,54.71,38300.0,44.4652,44.4895,44.4489,44.4489,38300.0
2015-02-18 15:10:00,54.71,54.77,54.71,54.74,28700.0,44.4489,44.4977,44.4489,44.4733,28700.0
2015-02-18 15:15:00,54.75,54.75,54.66,54.7,42300.0,44.4814,44.4814,44.4083,44.4408,42300.0
2015-02-18 15:20:00,54.7,54.71,54.67,54.69,33800.0,44.4408,44.4489,44.4164,44.4327,33800.0
2015-02-18 15:25:00,54.7,54.71,54.68,54.69,21300.0,44.4408,44.4489,44.4246,44.4327,21300.0
2015-02-18 15:30:00,54.69,54.69,54.63,54.65,42300.0,44.4327,44.4327,44.3839,44.4002,42300.0
2015-02-18 15:35:00,54.65,54.65,54.51,54.51,61700.0,44.4002,44.4002,44.2864,44.2864,61700.0
2015-02-18 15:40:00,54.52,54.55,54.51,54.52,55000.0,44.2946,44.3189,44.2864,44.2946,55000.0
2015-02-18 15:45:00,54.52,54.54,54.49,54.52,66400.0,44.2946,44.3108,44.2702,44.2946,66400.0
2015-02-18 15:50:00,54.52,54.59,54.52,54.59,38800.0,44.2946,44.3514,44.2946,44.3514,38800.0
2015-02-18 15:55:00,54.59,54.65,54.59,54.62,96900.0,44.3514,44.4002,44.3514,44.3758,96900.0
2015-02-19 09:30:00,54.5,54.6,54.42,54.58,40300.0,44.2783,44.3596,44.2133,44.3433,40300.0
2015-02-19 09:35:00,54.59,54.62,54.51,54.51,14200.0,44.3514,44.3758,44.2864,44.2864,14200.0
2015-02-19 09:40:00,54.53,54.53,54.46,54.47,14900.0,44.3027,44.3027,44.2458,44.2539,14900.0
2015-02-19 09:45:00,54.47,54.5,54.43,54.45,14200.0,44.2539,44.2783,44.2214,44.2377,14200.0
2015-02-19 09:50:00,54.44,54.47,54.38,54.43,20300.0,44.2296,44.2539,44.1808,44.2214,20300.0
2015-02-19 09:55:00,54.42,54.44,54.3,54.3,13100.0,44.2133,44.2296,44.1158,44.1158,13100.0
2015-02-19 10:00:00,54.3,54.34,54.26,54.31,13300.0,44.1158,44.1483,44.0833,44.1239,13300.0
2015-02-19 10:05:00,54.3,54.4,54.3,54.36,15300.0,44.1158,44.1971,44.1158,44.1646,15300.0
2015-02-19 10:10:00,54.37,54.38,54.33,54.38,12400.0,44.1727,44.1808,44.1402,44.1808,12400.0
2015-02-19 10:15:00,54.39,54.45,54.38,54.45,11100.0,44.1889,44.2377,44.1808,44.2377,11100.0
2015-02-19 10:20:00,54.45,54.5,54.44,54.49,10400.0,44.2377,44.2783,44.2296,44.2702,10400.0
2015-02-19 10:25:00,54.49,54.55,54.48,54.49,23700.0,44.2702,44.3189,44.2621,44.2702,23700.0
2015-02-19 10:30:00,54.48,54.51,54.46,54.5,11600.0,44.2621,44.2864,44.2458,44.2783,11600.0
2015-02-19 10:35:00,54.51,54.53,54.5,54.53,11700.0,44.2864,44.3027,44.2783,44.3027,11700.0
2015-02-19 10:40:00,54.52,54.53,54.49,54.51,12600.0,44.2946,44.3027,44.2702,44.2864,12600.0
2015-02-19 10:45:00,54.51,54.52,54.47,54.49,17800.0,44.2864,44.2946,44.2539,44.2702,17800.0
2015-02-19 10:50:00,54.48,54.48,54.44,54.44,9900.0,44.2621,44.2621,44.2296,44.2296,9900.0
2015-02-19 10:55:00,54.44,54.45,54.41,54.45,16300.0,44.2296,44.2377,44.2052,44.2377,16300.0
2015-02-19 11:00:00,54.46,54.49,54.46,54.47,8800.0,44.2458,44.2702,44.2458,44.2539,8800.0
2015-02-19 11:05:00,54.48,54.48,54.45,54.45,9900.0,44.2621,44.2621,44.2377,44.2377,9900.0
2015-02-19 11:10:00,54.44,54.44,54.37,54.37,6200.0,44.2296,44.2296,44.1727,44.1727,6200.0
2015-02-19 11:15:00,54.38,54.42,54.37,54.41,17900.0,44.1808,44.2133,44.1727,44.2052,17900.0
2015-02-19 11:20:00,54.41,54.46,54.41,54.46,8900.0,44.2052,44.2458,44.2052,44.2458,8900.0
2015-02-19 11:25:00,54.45,54.47,54.42,54.44,7200.0,44.2377,44.2539,44.2133,44.2296,7200.0
2015-02-19 11:30:00,54.44,54.45,54.4,54.4,16300.0,44.2296,44.2377,44.1971,44.1971,16300.0
2015-02-19 11:35:00,54.4,54.4,54.38,54.4,10100.0,44.1971,44.1971,44.1808,44.1971,10100.0
2015-02-19 11:40:00,54.4,54.43,54.4,54.42,9700.0,44.1971,44.2214,44.1971,44.2133,9700.0
2015-02-19 11:45:00,54.42,54.45,54.4,54.4,11900.0,44.2133,44.2377,44.1971,44.1971,11900.0
2015-02-19 11:50:00,54.41,54.44,54.4,54.42,10500.0,44.2052,44.2296,44.1971,44.2133,10500.0
2015-02-19 11:55:00,54.43,54.44,54.42,54.43,10900.0,44.2214,44.2296,44.2133,44.2214,10900.0
2015-02-19 12:00:00,54.44,54.46,54.4,54.42,20000.0,44.2296,44.2458,44.1971,44.2133,20000.0
2015-02-19 12:05:00,54.42,54.44,54.41,54.44,10000.0,44.2133,44.2296,44.2052,44.2296,10000.0
2015-02-19 12:10:00,54.43,54.45,54.42,54.45,11600.0,44.2214,44.2377,44.2133,44.2377,11600.0
2015-02-19 12:15:00,54.44,54.45,54.4,54.4,13300.0,44.2296,44.2377,44.1971,44.1971,13300.0
2015-02-19 12:20:00,54.4,54.41,54.37,54.38,12700.0,44.1971,44.2052,44.1727,44.1808,12700.0
2015-02-19 12:25:00,54.38,54.38,54.3,54.31,13200.0,44.1808,44.1808,44.1158,44.1239,13200.0
2015-02-19 12:30:00,54.31,54.31,54.26,54.26,10400.0,44.1239,44.1239,44.0833,44.0833,10400.0
2015-02-19 12:35:00,54.25,54.25,54.2,54.21,16400.0,44.0752,44.0752,44.0346,44.0427,16400.0
2015-02-19 12:40:00,54.22,54.26,54.22,54.24,5000.0,44.0508,44.0833,44.0508,44.0671,5000.0
2015-02-19 12:45:00,54.23,54.24,54.21,54.22,4500.0,44.059,44.0671,44.0427,44.0508,4500.0
2015-02-19 12:50:00,54.21,54.22,54.11,54.12,14600.0,44.0427,44.0508,43.9615,43.9696,14600.0
2015-02-19 12:55:00,54.12,54.12,54.07,54.07,13900.0,43.9696,43.9696,43.929,43.929,13900.0
2015-02-19 13:00:00,54.08,54.09,54.0,54.0,9400.0,43.9371,43.9452,43.8721,43.8721,9400.0
2015-02-19 13:05:00,54.01,54.03,54.0,54.01,5600.0,43.8802,43.8965,43.8721,43.8802,5600.0
2015-02-19 13:10:00,54.01,54.02,53.99,53.99,14500.0,43.8802,43.8883,43.864,43.864,14500.0
2015-02-19 13:15:00,53.99,54.01,53.93,53.93,18100.0,43.864,43.8802,43.8152,43.8152,18100.0
2015-02-19 13:20:00,53.93,53.98,53.93,53.96,11200.0,43.8152,43.8558,43.8152,43.8396,11200.0
2015-02-19 13:25:00,53.96,53.96,53.91,53.91,12400.0,43.8396,43.8396,43.799,43.799,12400.0
2015-02-19 13:30:00,53.91,53.92,53.9,53.91,11200.0,43.799,43.8071,43.7908,43.799,11200.0
2015-02-19 13:35:00,53.91,53.92,53.87,53.88,13400.0,43.799,43.8071,43.7665,43.7746,13400.0
2015-02-19 13:40:00,53.88,53.89,53.85,53.87,14900.0,43.7746,43.7827,43.7502,43.7665,14900.0
2015-02-19 13:45:00,53.87,53.88,53.85,53.86,8600.0,43.7665,43.7746,43.7502,43.7583,8600.0
2015-02-19 13:50:00,53.86,53.98,53.86,53.98,23700.0,43.7583,43.8558,43.7583,43.8558,23700.0
2015-02-19 13:55:00,53.98,54.0,53.97,53.99,9500.0,43.8558,43.8721,43.8477,43.864,9500.0
2015-02-19 14:00:00,53.98,54.04,53.98,54.02,23000.0,43.8558,43.9046,43.8558,43.8883,23000.0
2015-02-19 14:05:00,54.01,54.04,54.0,54.04,14200.0,43.8802,43.9046,43.8721,43.9046,14200.0
2015-02-19 14:10:00,54.04,54.08,54.04,54.07,13400.0,43.9046,43.9371,43.9046,43.929,13400.0
2015-02-19 14:15:00,54.07,54.09,54.05,54.06,26900.0,43.929,43.9452,43.9127,43.9208,26900.0
2015-02-19 14:20:00,54.06,54.07,54.05,54.06,11200.0,43.9208,43.929,43.9127,43.9208,11200.0
2015-02-19 14:25:00,54.05,54.06,54.01,54.02,30200.0,43.9127,43.9208,43.8802,43.8883,30200.0
2015-02-19 14:30:00,54.01,54.04,54.01,54.03,15200.0,43.8802,43.9046,43.8802,43.8965,15200.0
2015-02-19 14:35:00,54.04,54.04,54.01,54.02,15900.0,43.9046,43.9046,43.8802,43.8883,15900.0
2015-02-19 14:40:00,54.02,54.02,53.95,53.98,20000.0,43.8883,43.8883,43.8315,43.8558,20000.0
2015-02-19 14:45:00,53.97,53.98,53.96,53.97,11300.0,43.8477,43.8558,43.8396,43.8477,11300.0
2015-02-19 14:50:00,53.98,54.03,53.97,54.02,13400.0,43.8558,43.8965,43.8477,43.8883,13400.0
2015-02-19 14:55:00,54.02,54.06,54.01,54.05,23300.0,43.8883,43.9208,43.8802,43.9127,23300.0
2015-02-19 15:00:00,54.05,54.09,54.04,54.09,25600.0,43.9127,43.9452,43.9046,43.9452,25600.0
2015-02-19 15:05:00,54.09,54.15,54.09,54.15,40400.0,43.9452,43.994,43.9452,43.994,40400.0
2015-02-19 15:10:00,54.14,54.19,54.14,54.17,21700.0,43.9858,44.0265,43.9858,44.0102,21700.0
2015-02-19 15:15:00,54.18,54.23,54.17,54.17,28100.0,44.0183,44.059,44.0102,44.0102,28100.0
2015-02-19 15:20:00,54.19,54.2,54.17,54.2,25100.0,44.0265,44.0346,44.0102,44.0346,25100.0
2015-02-19 15:25:00,54.19,54.29,54.19,54.28,54700.0,44.0265,44.1077,44.0265,44.0996,54700.0
2015-02-19 15:30:00,54.28,54.33,54.27,54.31,50500.0,44.0996,44.1402,44.0914,44.1239,50500.0
2015-02-19 15:35:00,54.31,54.33,54.29,54.29,43000.0,44.1239,44.1402,44.1077,44.1077,43000.0
2015-02-19 15:40:00,54.29,54.34,54.29,54.34,38100.0,44.1077,44.1483,44.1077,44.1483,38100.0
2015-02-19 15:45:00,54.34,54.37,54.33,54.36,89500.0,44.1483,44.1727,44.1402,44.1646,89500.0
2015-02-19 15:50:00,54.35,54.41,54.33,54.4,163300.0,44.1564,44.2052,44.1402,44.1971,163300.0
2015-02-19 15:55:00,54.4,54.43,54.37,54.39,118100.0,44.1971,44.2214,44.1727,44.1889,118100.0
2015-02-20 09:30:00,54.48,54.67,54.38,54.66,179900.0,44.2621,44.4164,44.1808,44.4083,179900.0
2015-02-20 09:35:00,54.66,54.72,54.52,54.53,22800.0,44.4083,44.457,44.2946,44.3027,22800.0
2015-02-20 09:40:00,54.56,54.56,54.39,54.5,73500.0,44.3271,44.3271,44.1889,44.2783,73500.0
2015-02-20 09:45:00,54.5,54.52,54.41,54.47,48100.0,44.2783,44.2946,44.2052,44.2539,48100.0
2015-02-20 09:50:00,54.51,54.51,54.34,54.42,26200.0,44.2864,44.2864,44.1483,44.2133,26200.0
2015-02-20 09:55:00,54.42,54.42,54.25,54.27,19200.0,44.2133,44.2133,44.0752,44.0914,19200.0
2015-02-20 10:00:00,54.27,54.27,54.18,54.25,15600.0,44.0914,44.0914,44.0183,44.0752,15600.0
2015-02-20 10:05:00,54.26,54.29,54.24,54.25,12300.0,44.0833,44.1077,44.0671,44.0752,12300.0
2015-02-20 10:10:00,54.25,54.28,54.24,54.26,57600.0,44.0752,44.0996,44.0671,44.0833,57600.0
2015-02-20 10:15:00,54.27,54.28,54.23,54.24,18100.0,44.0914,44.0996,44.059,44.0671,18100.0
2015-02-20 10:20:00,54.24,54.26,54.19,54.26,40800.0,44.0671,44.0833,44.0265,44.0833,40800.0
2015-02-20 10:25:00,54.25,54.26,54.21,54.21,27000.0,44.0752,44.0833,44.0427,44.0427,27000.0
2015-02-20 10:30:00,54.21,54.32,54.2,54.32,21300.0,44.0427,44.1321,44.0346,44.1321,21300.0
2015-02-20 10:35:00,54.32,54.5,54.32,54.5,38200.0,44.1321,44.2783,44.1321,44.2783,38200.0
2015-02-20 10:40:00,54.5,54.52,54.44,54.44,20300.0,44.2783,44.2946,44.2296,44.2296,20300.0
2015-02-20 10:45:00,54.45,54.52,54.44,54.47,19000.0,44.2377,44.2946,44.2296,44.2539,19000.0
2015-02-20 10:50:00,54.47,54.48,54.44,54.45,9700.0,44.2539,44.2621,44.2296,44.2377,9700.0
2015-02-20 10:55:00,54.46,54.47,54.44,54.45,14000.0,44.2458,44.2539,44.2296,44.2377,14000.0
2015-02-20 11:00:00,54.45,54.47,54.37,54.38,37000.0,44.2377,44.2539,44.1727,44.1808,37000.0
2015-02-20 11:05:00,54.39,54.43,54.38,54.41,20100.0,44.1889,44.2214,44.1808,44.2052,20100.0
2015-02-20 11:10:00,54.4,54.41,54.36,54.36,20900.0,44.1971,44.2052,44.1646,44.1646,20900.0
2015-02-20 11:15:00,54.36,54.36,54.29,54.29,13900.0,44.1646,44.1646,44.1077,44.1077,13900.0
2015-02-20 11:20:00,54.29,54.29,54.26,54.29,15800.0,44.1077,44.1077,44.0833,44.1077,15800.0
2015-02-20 11:25:00,54.29,54.3,54.25,54.25,20100.0,44.1077,44.1158,44.0752,44.0752,20100.0
2015-02-20 11:30:00,54.25,54.27,54.23,54.23,26100.0,44.0752,44.0914,44.059,44.059,26100.0
2015-02-20 11:35:00,54.24,54.25,54.18,54.2,26700.0,44.0671,44.0752,44.0183,44.0346,26700.0
2015-02-20 11:40:00,54.21,54.27,54.21,54.27,24900.0,44.0427,44.0914,44.0427,44.0914,24900.0
2015-02-20 11:45:00,54.26,54.29,54.25,54.29,23400.0,44.0833,44.1077,44.0752,44.1077,23400.0
2015-02-20 11:50:00,54.3,54.32,54.25,54.25,10000.0,44.1158,44.1321,44.0752,44.0752,10000.0
2015-02-20 11:55:00,54.25,54.25,54.23,54.24,8100.0,44.0752,44.0752,44.059,44.0671,8100.0
2015-02-20 12:00:00,54.24,54.3,54.23,54.29,8900.0,44.0671,44.1158,44.059,44.1077,8900.0
2015-02-20 12:05:00,54.29,54.3,54.25,54.25,10200.0,44.1077,44.1158,44.0752,44.0752,10200.0
2015-02-20 12:10:00,54.25,54.26,54.23,54.24,8200.0,44.0752,44.0833,44.059,44.0671,8200.0
2015-02-20 12:15:00,54.24,54.27,54.24,54.27,13100.0,44.0671,44.0914,44.0671,44.0914,13100.0
2015-02-20 12:20:00,54.27,54.27,54.25,54.26,11700.0,44.0914,44.0914,44.0752,44.0833,11700.0
2015-02-20 12:25:00,54.26,54.26,54.25,54.25,9900.0,44.0833,44.0833,44.0752,44.0752,9900.0
2015-02-20 12:30:00,54.25,54.25,54.2,54.21,12300.0,44.0752,44.0752,44.0346,44.0427,12300.0
2015-02-20 12:35:00,54.22,54.36,54.21,54.27,11700.0,44.0508,44.1646,44.0427,44.0914,11700.0
2015-02-20 12:40:00,54.28,54.41,54.28,54.31,12600.0,44.0996,44.2052,44.0996,44.1239,12600.0
2015-02-20 12:45:00,54.33,54.38,54.32,54.35,8300.0,44.1402,44.1808,44.1321,44.1564,8300.0
2015-02-20 12:50:00,54.35,54.36,54.31,54.35,5600.0,44.1564,44.1646,44.1239,44.1564,5600.0
2015-02-20 12:55:00,54.34,54.35,54.32,54.34,4900.0,44.1483,44.1564,44.1321,44.1483,4900.0
2015-02-20 13:00:00,54.34,54.41,54.32,54.39,10700.0,44.1483,44.2052,44.1321,44.1889,10700.0
2015-02-20 13:05:00,54.38,54.4,54.36,54.37,5800.0,44.1808,44.1971,44.1646,44.1727,5800.0
2015-02-20 13:10:00,54.37,54.43,54.37,54.39,12400.0,44.1727,44.2214,44.1727,44.1889,12400.0
2015-02-20 13:15:00,54.38,54.39,54.36,54.38,16000.0,44.1808,44.1889,44.1646,44.1808,16000.0
2015-02-20 13:20:00,54.38,54.4,54.36,54.36,7100.0,44.1808,44.1971,44.1646,44.1646,7100.0
2015-02-20 13:25:00,54.37,54.39,54.36,54.37,9700.0,44.1727,44.1889,44.1646,44.1727,9700.0
2015-02-20 13:30:00,54.36,54.38,54.36,54.37,5400.0,44.1646,44.1808,44.1646,44.1727,5400.0
2015-02-20 13:35:00,54.36,54.45,54.36,54.43,18200.0,44.1646,44.2377,44.1646,44.2214,18200.0
2015-02-20 13:40:00,54.44,54.45,54.42,54.42,4500.0,44.2296,44.2377,44.2133,44.2133,4500.0
2015-02-20 13:45:00,54.44,54.44,54.41,54.43,4400.0,44.2296,44.2296,44.2052,44.2214,4400.0
2015-02-20 13:50:00,54.43,54.43,54.38,54.39,9400.0,44.2214,44.2214,44.1808,44.1889,9400.0
2015-02-20 13:55:00,54.39,54.46,54.38,54.45,13300.0,44.1889,44.2458,44.1808,44.2377,13300.0
2015-02-20 14:00:00,54.45,54.46,54.44,54.45,4400.0,44.2377,44.2458,44.2296,44.2377,4400.0
2015-02-20 14:05:00,54.46,54.5,54.45,54.49,13600.0,44.2458,44.2783,44.2377,44.2702,13600.0
2015-02-20 14:10:00,54.48,54.5,54.47,54.48,12100.0,44.2621,44.2783,44.2539,44.2621,12100.0
2015-02-20 14:15:00,54.47,54.49,54.46,54.48,9700.0,44.2539,44.2702,44.2458,44.2621,9700.0
2015-02-20 14:20:00,54.47,54.5,54.47,54.49,10700.0,44.2539,44.2783,44.2539,44.2702,10700.0
2015-02-20 14:25:00,54.49,54.51,54.47,54.47,27900.0,44.2702,44.2864,44.2539,44.2539,27900.0
2015-02-20 14:30:00,54.48,54.49,54.47,54.47,7800.0,44.2621,44.2702,44.2539,44.2539,7800.0
2015-02-20 14:35:00,54.47,54.5,54.47,54.47,17200.0,44.2539,44.2783,44.2539,44.2539,17200.0
2015-02-20 14:40:00,54.48,54.5,54.46,54.49,15700.0,44.2621,44.2783,44.2458,44.2702,15700.0
2015-02-20 14:45:00,54.5,54.53,54.49,54.51,23100.0,44.2783,44.3027,44.2702,44.2864,23100.0
2015-02-20 14:50:00,54.51,54.54,54.48,54.5,33600.0,44.2864,44.3108,44.2621,44.2783,33600.0
2015-02-20 14:55:00,54.51,54.51,54.48,54.49,25800.0,44.2864,44.2864,44.2621,44.2702,25800.0
2015-02-20 15:00:00,54.49,54.5,54.47,54.47,48100.0,44.2702,44.2783,44.2539,44.2539,48100.0
2015-02-20 15:05:00,54.47,54.51,54.47,54.5,31500.0,44.2539,44.2864,44.2539,44.2783,31500.0
2015-02-20 15:10:00,54.5,54.51,54.48,54.5,44200.0,44.2783,44.2864,44.2621,44.2783,44200.0
2015-02-20 15:15:00,54.5,54.5,54.45,54.5,40600.0,44.2783,44.2783,44.2377,44.2783,40600.0
2015-02-20 15:20:00,54.5,54.57,54.5,54.56,62000.0,44.2783,44.3352,44.2783,44.3271,62000.0
2015-02-20 15:25:00,54.55,54.56,54.5,54.51,29600.0,44.3189,44.3271,44.2783,44.2864,29600.0
2015-02-20 15:30:00,54.5,54.51,54.48,54.5,14500.0,44.2783,44.2864,44.2621,44.2783,14500.0
2015-02-20 15:35:00,54.51,54.53,54.5,54.52,24000.0,44.2864,44.3027,44.2783,44.2946,24000.0
2015-02-20 15:40:00,54.52,54.52,54.49,54.5,34500.0,44.2946,44.2946,44.2702,44.2783,34500.0
2015-02-20 15:45:00,54.5,54.5,54.47,54.47,38600.0,44.2783,44.2783,44.2539,44.2539,38600.0
2015-02-20 15:50:00,54.48,54.49,54.47,54.47,18700.0,44.2621,44.2702,44.2539,44.2539,18700.0
2015-02-20 15:55:00,54.47,54.5,54.46,54.5,96300.0,44.2539,44.2783,44.2458,44.2783,96300.0
2015-02-23 09:30:00,54.51,54.63,54.51,54.55,25900.0,44.2864,44.3839,44.2864,44.3189,25900.0
2015-02-23 09:35:00,54.49,54.72,54.49,54.66,5400.0,44.2702,44.457,44.2702,44.4083,5400.0
2015-02-23 09:40:00,54.71,54.8,54.65,54.72,19800.0,44.4489,44.522,44.4002,44.457,19800.0
2015-02-23 09:45:00,54.78,54.78,54.63,54.64,6900.0,44.5058,44.5058,44.3839,44.3921,6900.0
2015-02-23 09:50:00,54.69,54.7,54.6,54.6,6400.0,44.4327,44.4408,44.3596,44.3596,6400.0
2015-02-23 09:55:00,54.59,54.69,54.59,54.69,10900.0,44.3514,44.4327,44.3514,44.4327,10900.0
2015-02-23 10:00:00,54.69,54.71,54.66,54.68,10500.0,44.4327,44.4489,44.4083,44.4246,10500.0
2015-02-23 10:05:00,54.7,54.75,54.64,54.66,11000.0,44.4408,44.4814,44.3921,44.4083,11000.0
2015-02-23 10:10:00,54.66,54.67,54.54,54.54,6500.0,44.4083,44.4164,44.3108,44.3108,6500.0
2015-02-23 10:15:00,54.55,54.56,54.52,54.54,7600.0,44.3189,44.3271,44.2946,44.3108,7600.0
2015-02-23 10:20:00,54.56,54.62,54.54,54.62,8600.0,44.3271,44.3758,44.3108,44.3758,8600.0
2015-02-23 10:25:00,54.62,54.62,54.57,54.58,3700.0,44.3758,44.3758,44.3352,44.3433,3700.0
2015-02-23 10:30:00,54.57,54.6,54.54,54.59,11200.0,44.3352,44.3596,44.3108,44.3514,11200.0
2015-02-23 10:35:00,54.6,54.61,54.57,54.58,17800.0,44.3596,44.3677,44.3352,44.3433,17800.0
2015-02-23 10:40:00,54.59,54.62,54.58,54.58,14400.0,44.3514,44.3758,44.3433,44.3433,14400.0
2015-02-23 10:45:00,54.57,54.59,54.54,54.59,6100.0,44.3352,44.3514,44.3108,44.3514,6100.0
2015-02-23 10:50:00,54.6,54.6,54.55,54.56,11400.0,44.3596,44.3596,44.3189,44.3271,11400.0
2015-02-23 10:55:00,54.56,54.58,54.55,54.57,7200.0,44.3271,44.3433,44.3189,44.3352,7200.0
2015-02-23 11:00:00,54.57,54.59,54.51,54.51,7800.0,44.3352,44.3514,44.2864,44.2864,7800.0
2015-02-23 11:05:00,54.52,54.52,54.48,54.49,6400.0,44.2946,44.2946,44.2621,44.2702,6400.0
2015-02-23 11:10:00,54.49,54.49,54.4,54.41,6800.0,44.2702,44.2702,44.1971,44.2052,6800.0
2015-02-23 11:15:00,54.42,54.44,54.4,54.42,11100.0,44.2133,44.2296,44.1971,44.2133,11100.0
2015-02-23 11:20:00,54.44,54.44,54.4,54.41,19800.0,44.2296,44.2296,44.1971,44.2052,19800.0
2015-02-23 11:25:00,54.41,54.41,54.36,54.37,16600.0,44.2052,44.2052,44.1646,44.1727,16600.0
2015-02-23 11:30:00,54.37,54.42,54.36,54.4,16900.0,44.1727,44.2133,44.1646,44.1971,16900.0
2015-02-23 11:35:00,54.4,54.5,54.39,54.49,19700.0,44.1971,44.2783,44.1889,44.2702,19700.0
2015-02-23 11:40:00,54.49,54.5,54.47,54.5,5300.0,44.2702,44.2783,44.2539,44.2783,5300.0
2015-02-23 11:45:00,54.5,54.51,54.48,54.51,5600.0,44.2783,44.2864,44.2621,44.2864,5600.0
2015-02-23 11:50:00,54.51,54.51,54.46,54.47,4900.0,44.2864,44.2864,44.2458,44.2539,4900.0
2015-02-23 11:55:00,54.46,54.5,54.45,54.45,5400.0,44.2458,44.2783,44.2377,44.2377,5400.0
2015-02-23 12:00:00,54.46,54.49,54.46,54.49,3500.0,44.2458,44.2702,44.2458,44.2702,3500.0
2015-02-23 12:05:00,54.49,54.5,54.45,54.45,4500.0,44.2702,44.2783,44.2377,44.2377,4500.0
2015-02-23 12:10:00,54.46,54.48,54.46,54.47,3900.0,44.2458,44.2621,44.2458,44.2539,3900.0
2015-02-23 12:15:00,54.46,54.46,54.43,54.43,5600.0,44.2458,44.2458,44.2214,44.2214,5600.0
2015-02-23 12:20:00,54.43,54.43,54.37,54.38,8000.0,44.2214,44.2214,44.1727,44.1808,8000.0
2015-02-23 12:25:00,54.37,54.4,54.36,54.37,10000.0,44.1727,44.1971,44.1646,44.1727,10000.0
2015-02-23 12:30:00,54.37,54.43,54.36,54.42,13400.0,44.1727,44.2214,44.1646,44.2133,13400.0
2015-02-23 12:35:00,54.43,54.45,54.4,54.4,6200.0,44.2214,44.2377,44.1971,44.1971,6200.0
2015-02-23 12:40:00,54.4,54.41,54.39,54.4,6100.0,44.1971,44.2052,44.1889,44.1971,6100.0
2015-02-23 12:45:00,54.39,54.41,54.37,54.39,2300.0,44.1889,44.2052,44.1727,44.1889,2300.0
2015-02-23 12:50:00,54.4,54.44,54.4,54.43,6300.0,44.1971,44.2296,44.1971,44.2214,6300.0
2015-02-23 12:55:00,54.43,54.46,54.42,54.44,4000.0,44.2214,44.2458,44.2133,44.2296,4000.0
2015-02-23 13:00:00,54.45,54.45,54.38,54.39,8600.0,44.2377,44.2377,44.1808,44.1889,8600.0
2015-02-23 13:05:00,54.39,54.4,54.38,54.39,6100.0,44.1889,44.1971,44.1808,44.1889,6100.0
2015-02-23 13:10:00,54.38,54.4,54.38,54.39,5700.0,44.1808,44.1971,44.1808,44.1889,5700.0
2015-02-23 13:15:00,54.39,54.42,54.37,54.37,6600.0,44.1889,44.2133,44.1727,44.1727,6600.0
2015-02-23 13:20:00,54.37,54.4,54.37,54.38,4400.0,44.1727,44.1971,44.1727,44.1808,4400.0
2015-02-23 13:25:00,54.38,54.39,54.37,54.38,6700.0,44.1808,44.1889,44.1727,44.1808,6700.0
2015-02-23 13:30:00,54.38,54.42,54.37,54.37,8700.0,44.1808,44.2133,44.1727,44.1727,8700.0
2015-02-23 13:35:00,54.37,54.39,54.35,54.38,7400.0,44.1727,44.1889,44.1564,44.1808,7400.0
2015-02-23 13:40:00,54.38,54.42,54.36,54.41,10400.0,44.1808,44.2133,44.1646,44.2052,10400.0
2015-02-23 13:45:00,54.42,54.44,54.42,54.43,10900.0,44.2133,44.2296,44.2133,44.2214,10900.0
2015-02-23 13:50:00,54.43,54.44,54.42,54.42,7000.0,44.2214,44.2296,44.2133,44.2133,7000.0
2015-02-23 13:55:00,54.41,54.44,54.41,54.41,6500.0,44.2052,44.2296,44.2052,44.2052,6500.0
2015-02-23 14:00:00,54.41,54.47,54.4,54.47,8900.0,44.2052,44.2539,44.1971,44.2539,8900.0
2015-02-23 14:05:00,54.47,54.5,54.47,54.48,7100.0,44.2539,44.2783,44.2539,44.2621,7100.0
2015-02-23 14:10:00,54.48,54.48,54.42,54.43,8600.0,44.2621,44.2621,44.2133,44.2214,8600.0
2015-02-23 14:15:00,54.44,54.47,54.42,54.46,4300.0,44.2296,44.2539,44.2133,44.2458,4300.0
2015-02-23 14:20:00,54.46,54.49,54.46,54.47,5400.0,44.2458,44.2702,44.2458,44.2539,5400.0
2015-02-23 14:25:00,54.48,54.52,54.47,54.51,5700.0,44.2621,44.2946,44.2539,44.2864,5700.0
2015-02-23 14:30:00,54.51,54.52,54.47,54.47,16300.0,44.2864,44.2946,44.2539,44.2539,16300.0
2015-02-23 14:35:00,54.48,54.48,54.44,54.44,7200.0,44.2621,44.2621,44.2296,44.2296,7200.0
2015-02-23 14:40:00,54.44,54.44,54.41,54.43,9800.0,44.2296,44.2296,44.2052,44.2214,9800.0
2015-02-23 14:45:00,54.43,54.46,54.43,54.45,6500.0,44.2214,44.2458,44.2214,44.2377,6500.0
2015-02-23 14:50:00,54.45,54.47,54.44,54.47,5700.0,44.2377,44.2539,44.2296,44.2539,5700.0
2015-02-23 14:55:00,54.47,54.47,54.44,54.46,11700.0,44.2539,44.2539,44.2296,44.2458,11700.0
2015-02-23 15:00:00,54.46,54.47,54.43,54.45,19500.0,44.2458,44.2539,44.2214,44.2377,19500.0
2015-02-23 15:05:00,54.44,54.45,54.41,54.41,7900.0,44.2296,44.2377,44.2052,44.2052,7900.0
2015-02-23 15:10:00,54.41,54.44,54.4,54.43,9600.0,44.2052,44.2296,44.1971,44.2214,9600.0
2015-02-23 15:15:00,54.43,54.45,54.42,54.45,7900.0,44.2214,44.2377,44.2133,44.2377,7900.0
2015-02-23 15:20:00,54.46,54.47,54.42,54.46,13300.0,44.2458,44.2539,44.2133,44.2458,13300.0
2015-02-23 15:25:00,54.46,54.46,54.43,54.45,10100.0,44.2458,44.2458,44.2214,44.2377,10100.0
2015-02-23 15:30:00,54.46,54.47,54.44,54.46,24900.0,44.2458,44.2539,44.2296,44.2458,24900.0
2015-02-23 15:35:00,54.46,54.49,54.45,54.48,17300.0,44.2458,44.2702,44.2377,44.2621,17300.0
2015-02-23 15:40:00,54.48,54.49,54.46,54.48,16800.0,44.2621,44.2702,44.2458,44.2621,16800.0
2015-02-23 15:45:00,54.48,54.51,54.47,54.51,36600.0,44.2621,44.2864,44.2539,44.2864,36600.0
2015-02-23 15:50:00,54.51,54.55,54.51,54.54,20300.0,44.2864,44.3189,44.2864,44.3108,20300.0
2015-02-23 15:55:00,54.53,54.56,54.52,54.55,117100.0,44.3027,44.3271,44.2946,44.3189,117100.0
2015-02-24 09:30:00,54.4,54.58,54.35,54.51,42400.0,44.1971,44.3433,44.1564,44.2864,42400.0
2015-02-24 09:35:00,54.53,54.59,54.5,54.56,6500.0,44.3027,44.3514,44.2783,44.3271,6500.0
2015-02-24 09:40:00,54.54,54.64,54.49,54.61,16900.0,44.3108,44.3921,44.2702,44.3677,16900.0
2015-02-24 09:45:00,54.59,54.6,54.54,54.55,14900.0,44.3514,44.3596,44.3108,44.3189,14900.0
2015-02-24 09:50:00,54.54,54.61,54.54,54.58,12100.0,44.3108,44.3677,44.3108,44.3433,12100.0
2015-02-24 09:55:00,54.61,54.65,54.6,54.64,6900.0,44.3677,44.4002,44.3596,44.3921,6900.0
2015-02-24 10:00:00,54.64,54.64,54.48,54.54,10500.0,44.3921,44.3921,44.2621,44.3108,10500.0
2015-02-24 10:05:00,54.51,54.59,54.46,54.56,7900.0,44.2864,44.3514,44.2458,44.3271,7900.0
2015-02-24 10:10:00,54.55,54.56,54.48,54.53,12200.0,44.3189,44.3271,44.2621,44.3027,12200.0
2015-02-24 10:15:00,54.52,54.53,54.49,54.5,9000.0,44.2946,44.3027,44.2702,44.2783,9000.0
2015-02-24 10:20:00,54.49,54.54,54.49,54.52,17100.0,44.2702,44.3108,44.2702,44.2946,17100.0
2015-02-24 10:25:00,54.52,54.62,54.51,54.57,17700.0,44.2946,44.3758,44.2864,44.3352,17700.0
2015-02-24 10:30:00,54.56,54.57,54.49,54.49,6600.0,44.3271,44.3352,44.2702,44.2702,6600.0
2015-02-24 10:35:00,54.5,54.61,54.49,54.59,17600.0,44.2783,44.3677,44.2702,44.3514,17600.0
2015-02-24 10:40:00,54.59,54.6,54.54,54.59,7100.0,44.3514,44.3596,44.3108,44.3514,7100.0
2015-02-24 10:45:00,54.59,54.6,54.54,54.56,10900.0,44.3514,44.3596,44.3108,44.3271,10900.0
2015-02-24 10:50:00,54.54,54.58,54.52,54.54,13500.0,44.3108,44.3433,44.2946,44.3108,13500.0
2015-02-24 10:55:00,54.54,54.56,54.52,54.56,11600.0,44.3108,44.3271,44.2946,44.3271,11600.0
2015-02-24 11:00:00,54.55,54.61,54.55,54.61,12400.0,44.3189,44.3677,44.3189,44.3677,12400.0
2015-02-24 11:05:00,54.6,54.63,54.59,54.63,13900.0,44.3596,44.3839,44.3514,44.3839,13900.0
2015-02-24 11:10:00,54.63,54.7,54.62,54.7,11300.0,44.3839,44.4408,44.3758,44.4408,11300.0
2015-02-24 11:15:00,54.69,54.69,54.59,54.62,20200.0,44.4327,44.4327,44.3514,44.3758,20200.0
2015-02-24 11:20:00,54.63,54.64,54.57,54.57,6700.0,44.3839,44.3921,44.3352,44.3352,6700.0
2015-02-24 11:25:00,54.58,54.61,54.57,54.58,10200.0,44.3433,44.3677,44.3352,44.3433,10200.0
2015-02-24 11:30:00,54.58,54.6,54.54,54.55,14000.0,44.3433,44.3596,44.3108,44.3189,14000.0
2015-02-24 11:35:00,54.55,54.57,54.53,54.56,12100.0,44.3189,44.3352,44.3027,44.3271,12100.0
2015-02-24 11:40:00,54.55,54.55,54.52,54.54,7800.0,44.3189,44.3189,44.2946,44.3108,7800.0
2015-02-24 11:45:00,54.53,54.55,54.52,54.53,6900.0,44.3027,44.3189,44.2946,44.3027,6900.0
2015-02-24 11:50:00,54.54,54.55,54.52,54.54,8900.0,44.3108,44.3189,44.2946,44.3108,8900.0
2015-02-24 11:55:00,54.54,54.57,54.53,54.57,8200.0,44.3108,44.3352,44.3027,44.3352,8200.0
2015-02-24 12:00:00,54.56,54.65,54.55,54.64,11300.0,44.3271,44.4002,44.3189,44.3921,11300.0
2015-02-24 12:05:00,54.63,54.67,54.61,54.66,8900.0,44.3839,44.4164,44.3677,44.4083,8900.0
2015-02-24 12:10:00,54.67,54.73,54.66,54.72,8700.0,44.4164,44.4652,44.4083,44.457,8700.0
2015-02-24 12:15:00,54.73,54.73,54.68,54.72,14300.0,44.4652,44.4652,44.4246,44.457,14300.0
2015-02-24 12:20:00,54.72,54.73,54.71,54.73,5900.0,44.457,44.4652,44.4489,44.4652,5900.0
2015-02-24 12:25:00,54.72,54.73,54.72,54.73,5500.0,44.457,44.4652,44.457,44.4652,5500.0
2015-02-24 12:30:00,54.73,54.73,54.59,54.62,25000.0,44.4652,44.4652,44.3514,44.3758,25000.0
2015-02-24 12:35:00,54.61,54.62,54.59,54.6,18500.0,44.3677,44.3758,44.3514,44.3596,18500.0
2015-02-24 12:40:00,54.61,54.61,54.57,54.58,18100.0,44.3677,44.3677,44.3352,44.3433,18100.0
2015-02-24 12:45:00,54.58,54.58,54.54,54.56,13700.0,44.3433,44.3433,44.3108,44.3271,13700.0
2015-02-24 12:50:00,54.55,54.57,54.52,54.52,8700.0,44.3189,44.3352,44.2946,44.2946,8700.0
2015-02-24 12:55:00,54.52,54.58,54.51,54.51,9300.0,44.2946,44.3433,44.2864,44.2864,9300.0
2015-02-24 13:00:00,54.52,54.52,54.46,54.46,11500.0,44.2946,44.2946,44.2458,44.2458,11500.0
2015-02-24 13:05:00,54.46,54.46,54.39,54.45,30900.0,44.2458,44.2458,44.1889,44.2377,30900.0
2015-02-24 13:10:00,54.46,54.46,54.43,54.45,24400.0,44.2458,44.2458,44.2214,44.2377,24400.0
2015-02-24 13:15:00,54.45,54.46,54.41,54.45,13300.0,44.2377,44.2458,44.2052,44.2377,13300.0
2015-02-24 13:20:00,54.46,54.46,54.42,54.43,9500.0,44.2458,44.2458,44.2133,44.2214,9500.0
2015-02-24 13:25:00,54.42,54.42,54.39,54.41,22600.0,44.2133,44.2133,44.1889,44.2052,22600.0
2015-02-24 13:30:00,54.41,54.45,54.4,54.41,17800.0,44.2052,44.2377,44.1971,44.2052,17800.0
2015-02-24 13:35:00,54.41,54.42,54.4,54.4,5300.0,44.2052,44.2133,44.1971,44.1971,5300.0
2015-02-24 13:40:00,54.39,54.41,54.38,54.4,14400.0,44.1889,44.2052,44.1808,44.1971,14400.0
2015-02-24 13:45:00,54.41,54.47,54.4,54.46,47000.0,44.2052,44.2539,44.1971,44.2458,47000.0
2015-02-24 13:50:00,54.44,54.47,54.42,54.46,17900.0,44.2296,44.2539,44.2133,44.2458,17900.0
2015-02-24 13:55:00,54.46,54.47,54.43,54.45,8100.0,44.2458,44.2539,44.2214,44.2377,8100.0
2015-02-24 14:00:00,54.44,54.52,54.44,54.49,37900.0,44.2296,44.2946,44.2296,44.2702,37900.0
2015-02-24 14:05:00,54.5,54.54,54.48,54.53,23200.0,44.2783,44.3108,44.2621,44.3027,23200.0
2015-02-24 14:10:00,54.53,54.54,54.51,54.54,17600.0,44.3027,44.3108,44.2864,44.3108,17600.0
2015-02-24 14:15:00,54.54,54.54,54.47,54.47,13300.0,44.3108,44.3108,44.2539,44.2539,13300.0
2015-02-24 14:20:00,54.48,54.48,54.46,54.47,7100.0,44.2621,44.2621,44.2458,44.2539,7100.0
2015-02-24 14:25:00,54.46,54.48,54.45,54.45,12400.0,44.2458,44.2621,44.2377,44.2377,12400.0
2015-02-24 14:30:00,54.45,54.48,54.45,54.48,5000.0,44.2377,44.2621,44.2377,44.2621,5000.0
2015-02-24 14:35:00,54.48,54.51,54.47,54.5,17700.0,44.2621,44.2864,44.2539,44.2783,17700.0
2015-02-24 14:40:00,54.49,54.51,54.48,54.51,8500.0,44.2702,44.2864,44.2621,44.2864,8500.0
2015-02-24 14:45:00,54.51,54.53,54.5,54.52,8300.0,44.2864,44.3027,44.2783,44.2946,8300.0
2015-02-24 14:50:00,54.53,54.54,54.49,54.5,17100.0,44.3027,44.3108,44.2702,44.2783,17100.0
2015-02-24 14:55:00,54.5,54.54,54.49,54.54,64300.0,44.2783,44.3108,44.2702,44.3108,64300.0
2015-02-24 15:00:00,54.54,54.54,54.48,54.49,13600.0,44.3108,44.3108,44.2621,44.2702,13600.0
2015-02-24 15:05:00,54.5,54.54,54.49,54.53,17100.0,44.2783,44.3108,44.2702,44.3027,17100.0
2015-02-24 15:10:00,54.54,54.54,54.49,54.51,17200.0,44.3108,44.3108,44.2702,44.2864,17200.0
2015-02-24 15:15:00,54.52,54.52,54.49,54.51,20100.0,44.2946,44.2946,44.2702,44.2864,20100.0
2015-02-24 15:20:00,54.53,54.54,54.5,54.53,16400.0,44.3027,44.3108,44.2783,44.3027,16400.0
2015-02-24 15:25:00,54.53,54.55,54.5,54.51,46000.0,44.3027,44.3189,44.2783,44.2864,46000.0
2015-02-24 15:30:00,54.52,54.57,54.51,54.52,25300.0,44.2946,44.3352,44.2864,44.2946,25300.0
2015-02-24 15:35:00,54.52,54.54,54.5,54.5,41700.0,44.2946,44.3108,44.2783,44.2783,41700.0
2015-02-24 15:40:00,54.51,54.53,54.49,54.5,30900.0,44.2864,44.3027,44.2702,44.2783,30900.0
2015-02-24 15:45:00,54.5,54.5,54.39,54.39,50300.0,44.2783,44.2783,44.1889,44.1889,50300.0
2015-02-24 15:50:00,54.4,54.45,54.4,54.45,38900.0,44.1971,44.2377,44.1971,44.2377,38900.0
2015-02-24 15:55:00,54.45,54.49,54.44,54.47,41100.0,44.2377,44.2702,44.2296,44.2539,41100.0
2015-02-25 09:30:00,54.62,54.74,54.52,54.69,43900.0,44.3758,44.4733,44.2946,44.4327,43900.0
2015-02-25 09:35:00,54.69,54.74,54.61,54.74,28700.0,44.4327,44.4733,44.3677,44.4733,28700.0
2015-02-25 09:40:00,54.72,54.84,54.66,54.79,87600.0,44.457,44.5545,44.4083,44.5139,87600.0
2015-02-25 09:45:00,54.78,54.82,54.74,54.74,10700.0,44.5058,44.5383,44.4733,44.4733,10700.0
2015-02-25 09:50:00,54.76,54.8,54.66,54.71,19200.0,44.4895,44.522,44.4083,44.4489,19200.0
2015-02-25 09:55:00,54.71,54.8,54.63,54.76,34100.0,44.4489,44.522,44.3839,44.4895,34100.0
2015-02-25 10:00:00,54.77,54.79,54.62,54.64,10600.0,44.4977,44.5139,44.3758,44.3921,10600.0
2015-02-25 10:05:00,54.64,54.65,54.6,54.6,4700.0,44.3921,44.4002,44.3596,44.3596,4700.0
2015-02-25 10:10:00,54.58,54.58,54.51,54.51,9500.0,44.3433,44.3433,44.2864,44.2864,9500.0
2015-02-25 10:15:00,54.5,54.51,54.44,54.45,20200.0,44.2783,44.2864,44.2296,44.2377,20200.0
2015-02-25 10:20:00,54.45,54.52,54.45,54.51,13800.0,44.2377,44.2946,44.2377,44.2864,13800.0
2015-02-25 10:25:00,54.5,54.63,54.49,54.6,13200.0,44.2783,44.3839,44.2702,44.3596,13200.0
2015-02-25 10:30:00,54.59,54.68,54.59,54.63,23000.0,44.3514,44.4246,44.3514,44.3839,23000.0
2015-02-25 10:35:00,54.63,54.66,54.6,54.64,5500.0,44.3839,44.4083,44.3596,44.3921,5500.0
2015-02-25 10:40:00,54.64,54.66,54.6,54.66,11200.0,44.3921,44.4083,44.3596,44.4083,11200.0
2015-02-25 10:45:00,54.65,54.66,54.63,54.64,8500.0,44.4002,44.4083,44.3839,44.3921,8500.0
2015-02-25 10:50:00,54.64,54.66,54.62,54.62,9200.0,44.3921,44.4083,44.3758,44.3758,9200.0
2015-02-25 10:55:00,54.62,54.66,54.62,54.64,14900.0,44.3758,44.4083,44.3758,44.3921,14900.0
2015-02-25 11:00:00,54.63,54.65,54.61,54.63,14500.0,44.3839,44.4002,44.3677,44.3839,14500.0
2015-02-25 11:05:00,54.64,54.65,54.62,54.64,15000.0,44.3921,44.4002,44.3758,44.3921,15000.0
2015-02-25 11:10:00,54.64,54.64,54.62,54.64,9100.0,44.3921,44.3921,44.3758,44.3921,9100.0
2015-02-25 11:15:00,54.63,54.68,54.62,54.68,10900.0,44.3839,44.4246,44.3758,44.4246,10900.0
2015-02-25 11:20:00,54.69,54.72,54.65,54.65,15000.0,44.4327,44.457,44.4002,44.4002,15000.0
2015-02-25 11:25:00,54.66,54.67,54.62,54.63,18200.0,44.4083,44.4164,44.3758,44.3839,18200.0
2015-02-25 11:30:00,54.64,54.66,54.63,54.65,6100.0,44.3921,44.4083,44.3839,44.4002,6100.0
2015-02-25 11:35:00,54.66,54.66,54.63,54.65,14200.0,44.4083,44.4083,44.3839,44.4002,14200.0
2015-02-25 11:40:00,54.65,54.66,54.5,54.54,35400.0,44.4002,44.4083,44.2783,44.3108,35400.0
2015-02-25 11:45:00,54.53,54.56,54.51,54.51,11900.0,44.3027,44.3271,44.2864,44.2864,11900.0
2015-02-25 11:50:00,54.51,54.53,54.46,54.53,21000.0,44.2864,44.3027,44.2458,44.3027,21000.0
2015-02-25 11:55:00,54.51,54.6,54.49,54.59,9700.0,44.2864,44.3596,44.2702,44.3514,9700.0
2015-02-25 12:00:00,54.6,54.6,54.56,54.59,8600.0,44.3596,44.3596,44.3271,44.3514,8600.0
2015-02-25 12:05:00,54.57,54.63,54.57,54.61,6400.0,44.3352,44.3839,44.3352,44.3677,6400.0
2015-02-25 12:10:00,54.62,54.63,54.6,54.61,5700.0,44.3758,44.3839,44.3596,44.3677,5700.0
2015-02-25 12:15:00,54.6,54.61,54.58,54.58,3900.0,44.3596,44.3677,44.3433,44.3433,3900.0
2015-02-25 12:20:00,54.59,54.6,54.57,54.59,5700.0,44.3514,44.3596,44.3352,44.3514,5700.0
2015-02-25 12:25:00,54.59,54.61,54.55,54.55,8300.0,44.3514,44.3677,44.3189,44.3189,8300.0
2015-02-25 12:30:00,54.55,54.61,54.55,54.61,8900.0,44.3189,44.3677,44.3189,44.3677,8900.0
2015-02-25 12:35:00,54.61,54.63,54.6,54.63,7800.0,44.3677,44.3839,44.3596,44.3839,7800.0
2015-02-25 12:40:00,54.63,54.63,54.62,54.63,7000.0,44.3839,44.3839,44.3758,44.3839,7000.0
2015-02-25 12:45:00,54.63,54.64,54.59,54.59,19900.0,44.3839,44.3921,44.3514,44.3514,19900.0
2015-02-25 12:50:00,54.6,54.6,54.57,54.57,3700.0,44.3596,44.3596,44.3352,44.3352,3700.0
2015-02-25 12:55:00,54.58,54.58,54.57,54.57,2400.0,44.3433,44.3433,44.3352,44.3352,2400.0
2015-02-25 13:00:00,54.58,54.58,54.53,54.53,7800.0,44.3433,44.3433,44.3027,44.3027,7800.0
2015-02-25 13:05:00,54.52,54.53,54.51,54.52,9700.0,44.2946,44.3027,44.2864,44.2946,9700.0
2015-02-25 13:10:00,54.52,54.52,54.51,54.52,6300.0,44.2946,44.2946,44.2864,44.2946,6300.0
2015-02-25 13:15:00,54.52,54.52,54.51,54.52,3700.0,44.2946,44.2946,44.2864,44.2946,3700.0
2015-02-25 13:20:00,54.52,54.53,54.51,54.53,13800.0,44.2946,44.3027,44.2864,44.3027,13800.0
2015-02-25 13:25:00,54.53,54.53,54.52,54.53,14100.0,44.3027,44.3027,44.2946,44.3027,14100.0
2015-02-25 13:30:00,54.52,54.56,54.52,54.55,24700.0,44.2946,44.3271,44.2946,44.3189,24700.0
2015-02-25 13:35:00,54.55,54.58,54.54,54.56,16200.0,44.3189,44.3433,44.3108,44.3271,16200.0
2015-02-25 13:40:00,54.57,54.59,54.56,54.59,5300.0,44.3352,44.3514,44.3271,44.3514,5300.0
2015-02-25 13:45:00,54.59,54.62,54.56,54.62,16300.0,44.3514,44.3758,44.3271,44.3758,16300.0
2015-02-25 13:50:00,54.62,54.64,54.61,54.63,16000.0,44.3758,44.3921,44.3677,44.3839,16000.0
2015-02-25 13:55:00,54.63,54.64,54.6,54.62,12600.0,44.3839,44.3921,44.3596,44.3758,12600.0
2015-02-25 14:00:00,54.63,54.68,54.62,54.66,25400.0,44.3839,44.4246,44.3758,44.4083,25400.0
2015-02-25 14:05:00,54.66,54.7,54.64,54.7,14300.0,44.4083,44.4408,44.3921,44.4408,14300.0
2015-02-25 14:10:00,54.69,54.7,54.61,54.62,7200.0,44.4327,44.4408,44.3677,44.3758,7200.0
2015-02-25 14:15:00,54.62,54.63,54.61,54.62,7600.0,44.3758,44.3839,44.3677,44.3758,7600.0
2015-02-25 14:20:00,54.63,54.63,54.57,54.58,13600.0,44.3839,44.3839,44.3352,44.3433,13600.0
2015-02-25 14:25:00,54.58,54.6,54.54,54.57,19600.0,44.3433,44.3596,44.3108,44.3352,19600.0
2015-02-25 14:30:00,54.57,54.59,54.55,54.55,9000.0,44.3352,44.3514,44.3189,44.3189,9000.0
2015-02-25 14:35:00,54.56,54.57,54.46,54.46,16800.0,44.3271,44.3352,44.2458,44.2458,16800.0
2015-02-25 14:40:00,54.47,54.5,54.45,54.45,20600.0,44.2539,44.2783,44.2377,44.2377,20600.0
2015-02-25 14:45:00,54.46,54.56,54.46,54.55,33900.0,44.2458,44.3271,44.2458,44.3189,33900.0
2015-02-25 14:50:00,54.55,54.56,54.5,54.51,22100.0,44.3189,44.3271,44.2783,44.2864,22100.0
2015-02-25 14:55:00,54.51,54.53,54.51,54.52,13900.0,44.2864,44.3027,44.2864,44.2946,13900.0
2015-02-25 15:00:00,54.53,54.53,54.47,54.47,21300.0,44.3027,44.3027,44.2539,44.2539,21300.0
2015-02-25 15:05:00,54.47,54.5,54.47,54.48,15700.0,44.2539,44.2783,44.2539,44.2621,15700.0
2015-02-25 15:10:00,54.47,54.5,54.45,54.49,24500.0,44.2539,44.2783,44.2377,44.2702,24500.0
2015-02-25 15:15:00,54.49,54.5,54.48,54.49,9900.0,44.2702,44.2783,44.2621,44.2702,9900.0
2015-02-25 15:20:00,54.49,54.5,54.48,54.49,15100.0,44.2702,44.2783,44.2621,44.2702,15100.0
2015-02-25 15:25:00,54.49,54.5,54.47,54.48,19800.0,44.2702,44.2783,44.2539,44.2621,19800.0
2015-02-25 15:30:00,54.48,54.51,54.48,54.49,20000.0,44.2621,44.2864,44.2621,44.2702,20000.0
2015-02-25 15:35:00,54.5,54.5,54.47,54.49,24000.0,44.2783,44.2783,44.2539,44.2702,24000.0
2015-02-25 15:40:00,54.49,54.54,54.48,54.54,28500.0,44.2702,44.3108,44.2621,44.3108,28500.0
2015-02-25 15:45:00,54.53,54.54,54.5,54.52,27900.0,44.3027,44.3108,44.2783,44.2946,27900.0
2015-02-25 15:50:00,54.52,54.58,54.52,54.58,44400.0,44.2946,44.3433,44.2946,44.3433,44400.0
2015-02-25 15:55:00,54.58,54.59,54.51,54.52,100400.0,44.3433,44.3514,44.2864,44.2946,100400.0
2015-02-26 09:30:00,54.62,54.66,54.51,54.54,25700.0,44.3758,44.4083,44.2864,44.3108,25700.0
2015-02-26 09:35:00,54.58,54.65,54.57,54.62,8800.0,44.3433,44.4002,44.3352,44.3758,8800.0
2015-02-26 09:40:00,54.6,54.64,54.6,54.62,9400.0,44.3596,44.3921,44.3596,44.3758,9400.0
2015-02-26 09:45:00,54.62,54.62,54.47,54.51,9700.0,44.3758,44.3758,44.2539,44.2864,9700.0
2015-02-26 09:50:00,54.51,54.57,54.43,54.51,27800.0,44.2864,44.3352,44.2214,44.2864,27800.0
2015-02-26 09:55:00,54.49,54.56,54.42,54.43,17700.0,44.2702,44.3271,44.2133,44.2214,17700.0
2015-02-26 10:00:00,54.42,54.42,54.35,54.37,7900.0,44.2133,44.2133,44.1564,44.1727,7900.0
2015-02-26 10:05:00,54.37,54.37,54.27,54.28,18900.0,44.1727,44.1727,44.0914,44.0996,18900.0
2015-02-26 10:10:00,54.28,54.29,54.2,54.21,11200.0,44.0996,44.1077,44.0346,44.0427,11200.0
2015-02-26 10:15:00,54.21,54.24,54.19,54.2,12200.0,44.0427,44.0671,44.0265,44.0346,12200.0
2015-02-26 10:20:00,54.2,54.31,54.18,54.31,32200.0,44.0346,44.1239,44.0183,44.1239,32200.0
2015-02-26 10:25:00,54.31,54.34,54.29,54.3,7600.0,44.1239,44.1483,44.1077,44.1158,7600.0
2015-02-26 10:30:00,54.29,54.31,54.28,54.31,10900.0,44.1077,44.1239,44.0996,44.1239,10900.0
2015-02-26 10:35:00,54.31,54.33,54.24,54.25,15200.0,44.1239,44.1402,44.0671,44.0752,15200.0
2015-02-26 10:40:00,54.26,54.26,54.22,54.23,8500.0,44.0833,44.0833,44.0508,44.059,8500.0
2015-02-26 10:45:00,54.23,54.23,54.1,54.1,22100.0,44.059,44.059,43.9533,43.9533,22100.0
2015-02-26 10:50:00,54.1,54.11,54.05,54.06,19300.0,43.9533,43.9615,43.9127,43.9208,19300.0
2015-02-26 10:55:00,54.06,54.08,54.03,54.05,21800.0,43.9208,43.9371,43.8965,43.9127,21800.0
2015-02-26 11:00:00,54.04,54.1,54.03,54.09,19500.0,43.9046,43.9533,43.8965,43.9452,19500.0
2015-02-26 11:05:00,54.08,54.17,54.08,54.16,37300.0,43.9371,44.0102,43.9371,44.0021,37300.0
2015-02-26 11:10:00,54.16,54.19,54.16,54.18,16000.0,44.0021,44.0265,44.0021,44.0183,16000.0
2015-02-26 11:15:00,54.19,54.27,54.18,54.27,14800.0,44.0265,44.0914,44.0183,44.0914,14800.0
2015-02-26 11:20:00,54.27,54.33,54.27,54.33,16900.0,44.0914,44.1402,44.0914,44.1402,16900.0
2015-02-26 11:25:00,54.33,54.36,54.31,54.31,18500.0,44.1402,44.1646,44.1239,44.1239,18500.0
2015-02-26 11:30:00,54.31,54.32,54.27,54.28,16700.0,44.1239,44.1321,44.0914,44.0996,16700.0
2015-02-26 11:35:00,54.3,54.38,54.28,54.38,10700.0,44.1158,44.1808,44.0996,44.1808,10700.0
2015-02-26 11:40:00,54.37,54.41,54.36,54.4,16100.0,44.1727,44.2052,44.1646,44.1971,16100.0
2015-02-26 11:45:00,54.41,54.43,54.39,54.39,14900.0,44.2052,44.2214,44.1889,44.1889,14900.0
2015-02-26 11:50:00,54.39,54.43,54.39,54.41,10900.0,44.1889,44.2214,44.1889,44.2052,10900.0
2015-02-26 11:55:00,54.41,54.42,54.36,54.36,8700.0,44.2052,44.2133,44.1646,44.1646,8700.0
2015-02-26 12:00:00,54.37,54.37,54.33,54.35,9900.0,44.1727,44.1727,44.1402,44.1564,9900.0
2015-02-26 12:05:00,54.34,54.35,54.31,54.33,3900.0,44.1483,44.1564,44.1239,44.1402,3900.0
2015-02-26 12:10:00,54.33,54.33,54.27,54.27,7000.0,44.1402,44.1402,44.0914,44.0914,7000.0
2015-02-26 12:15:00,54.27,54.27,54.18,54.18,7700.0,44.0914,44.0914,44.0183,44.0183,7700.0
2015-02-26 12:20:00,54.18,54.22,54.17,54.22,15400.0,44.0183,44.0508,44.0102,44.0508,15400.0
2015-02-26 12:25:00,54.22,54.23,54.22,54.22,2600.0,44.0508,44.059,44.0508,44.0508,2600.0
2015-02-26 12:30:00,54.23,54.23,54.2,54.22,7700.0,44.059,44.059,44.0346,44.0508,7700.0
2015-02-26 12:35:00,54.22,54.22,54.2,54.2,2500.0,44.0508,44.0508,44.0346,44.0346,2500.0
2015-02-26 12:40:00,54.21,54.24,54.2,54.22,8200.0,44.0427,44.0671,44.0346,44.0508,8200.0
2015-02-26 12:45:00,54.22,54.27,54.21,54.26,8100.0,44.0508,44.0914,44.0427,44.0833,8100.0
2015-02-26 12:50:00,54.27,54.28,54.26,54.26,4200.0,44.0914,44.0996,44.0833,44.0833,4200.0
2015-02-26 12:55:00,54.26,54.27,54.26,54.27,4600.0,44.0833,44.0914,44.0833,44.0914,4600.0
2015-02-26 13:00:00,54.26,54.3,54.26,54.3,9900.0,44.0833,44.1158,44.0833,44.1158,9900.0
2015-02-26 13:05:00,54.29,54.33,54.28,54.32,15300.0,44.1077,44.1402,44.0996,44.1321,15300.0
2015-02-26 13:10:00,54.32,54.38,54.3,54.38,13400.0,44.1321,44.1808,44.1158,44.1808,13400.0
2015-02-26 13:15:00,54.39,54.4,54.37,54.37,12700.0,44.1889,44.1971,44.1727,44.1727,12700.0
2015-02-26 13:20:00,54.36,54.36,54.24,54.24,10000.0,44.1646,44.1646,44.0671,44.0671,10000.0
2015-02-26 13:25:00,54.23,54.27,54.23,54.27,10300.0,44.059,44.0914,44.059,44.0914,10300.0
2015-02-26 13:30:00,54.25,54.27,54.25,54.27,4800.0,44.0752,44.0914,44.0752,44.0914,4800.0
2015-02-26 13:35:00,54.26,54.27,54.25,54.27,12800.0,44.0833,44.0914,44.0752,44.0914,12800.0
2015-02-26 13:40:00,54.27,54.32,54.26,54.32,9500.0,44.0914,44.1321,44.0833,44.1321,9500.0
2015-02-26 13:45:00,54.32,54.33,54.31,54.33,2700.0,44.1321,44.1402,44.1239,44.1402,2700.0
2015-02-26 13:50:00,54.33,54.34,54.31,54.31,11200.0,44.1402,44.1483,44.1239,44.1239,11200.0
2015-02-26 13:55:00,54.31,54.32,54.3,54.3,5700.0,44.1239,44.1321,44.1158,44.1158,5700.0
2015-02-26 14:00:00,54.31,54.33,54.3,54.32,11700.0,44.1239,44.1402,44.1158,44.1321,11700.0
2015-02-26 14:05:00,54.32,54.34,54.29,54.34,17100.0,44.1321,44.1483,44.1077,44.1483,17100.0
2015-02-26 14:10:00,54.34,54.38,54.32,54.36,18400.0,44.1483,44.1808,44.1321,44.1646,18400.0
2015-02-26 14:15:00,54.36,54.38,54.32,54.34,14400.0,44.1646,44.1808,44.1321,44.1483,14400.0
2015-02-26 14:20:00,54.33,54.36,54.31,54.35,8400.0,44.1402,44.1646,44.1239,44.1564,8400.0
2015-02-26 14:25:00,54.34,54.35,54.31,54.31,12100.0,44.1483,44.1564,44.1239,44.1239,12100.0
2015-02-26 14:30:00,54.31,54.33,54.27,54.28,17800.0,44.1239,44.1402,44.0914,44.0996,17800.0
2015-02-26 14:35:00,54.27,54.3,54.26,54.29,10400.0,44.0914,44.1158,44.0833,44.1077,10400.0
2015-02-26 14:40:00,54.29,54.37,54.29,54.36,18300.0,44.1077,44.1727,44.1077,44.1646,18300.0
2015-02-26 14:45:00,54.35,54.38,54.33,54.34,18200.0,44.1564,44.1808,44.1402,44.1483,18200.0
2015-02-26 14:50:00,54.34,54.37,54.32,54.35,10000.0,44.1483,44.1727,44.1321,44.1564,10000.0
2015-02-26 14:55:00,54.35,54.36,54.32,54.32,10700.0,44.1564,44.1646,44.1321,44.1321,10700.0
2015-02-26 15:00:00,54.33,54.33,54.21,54.21,40100.0,44.1402,44.1402,44.0427,44.0427,40100.0
2015-02-26 15:05:00,54.2,54.28,54.2,54.24,28300.0,44.0346,44.0996,44.0346,44.0671,28300.0
2015-02-26 15:10:00,54.23,54.27,54.22,54.25,19500.0,44.059,44.0914,44.0508,44.0752,19500.0
2015-02-26 15:15:00,54.26,54.29,54.24,54.29,19300.0,44.0833,44.1077,44.0671,44.1077,19300.0
2015-02-26 15:20:00,54.28,54.32,54.28,54.31,24500.0,44.0996,44.1321,44.0996,44.1239,24500.0
2015-02-26 15:25:00,54.31,54.31,54.29,54.3,15800.0,44.1239,44.1239,44.1077,44.1158,15800.0
2015-02-26 15:30:00,54.3,54.31,54.27,54.28,32500.0,44.1158,44.1239,44.0914,44.0996,32500.0
2015-02-26 15:35:00,54.27,54.28,54.23,54.25,26600.0,44.0914,44.0996,44.059,44.0752,26600.0
2015-02-26 15:40:00,54.25,54.32,54.25,54.29,27600.0,44.0752,44.1321,44.0752,44.1077,27600.0
2015-02-26 15:45:00,54.3,54.34,54.27,54.28,35400.0,44.1158,44.1483,44.0914,44.0996,35400.0
2015-02-26 15:50:00,54.29,54.34,54.29,54.32,41600.0,44.1077,44.1483,44.1077,44.1321,41600.0
2015-02-26 15:55:00,54.31,54.33,54.26,54.29,90800.0,44.1239,44.1402,44.0833,44.1077,90800.0
2015-02-27 09:30:00,54.31,54.48,54.31,54.34,29600.0,44.1239,44.2621,44.1239,44.1483,29600.0
2015-02-27 09:35:00,54.34,54.39,54.33,54.37,6300.0,44.1483,44.1889,44.1402,44.1727,6300.0
2015-02-27 09:40:00,54.38,54.41,54.23,54.26,6600.0,44.1808,44.2052,44.059,44.0833,6600.0
2015-02-27 09:45:00,54.25,54.28,54.2,54.23,8200.0,44.0752,44.0996,44.0346,44.059,8200.0
2015-02-27 09:50:00,54.23,54.24,54.14,54.16,29800.0,44.059,44.0671,43.9858,44.0021,29800.0
2015-02-27 09:55:00,54.15,54.18,54.15,54.18,6000.0,43.994,44.0183,43.994,44.0183,6000.0
2015-02-27 10:00:00,54.15,54.24,54.15,54.22,12900.0,43.994,44.0671,43.994,44.0508,12900.0
2015-02-27 10:05:00,54.21,54.25,54.18,54.18,13100.0,44.0427,44.0752,44.0183,44.0183,13100.0
2015-02-27 10:10:00,54.17,54.2,54.15,54.15,6900.0,44.0102,44.0346,43.994,43.994,6900.0
2015-02-27 10:15:00,54.14,54.18,54.12,54.18,7000.0,43.9858,44.0183,43.9696,44.0183,7000.0
2015-02-27 10:20:00,54.17,54.25,54.16,54.25,27900.0,44.0102,44.0752,44.0021,44.0752,27900.0
2015-02-27 10:25:00,54.24,54.34,54.24,54.27,20600.0,44.0671,44.1483,44.0671,44.0914,20600.0
2015-02-27 10:30:00,54.3,54.31,54.27,54.27,6600.0,44.1158,44.1239,44.0914,44.0914,6600.0
2015-02-27 10:35:00,54.27,54.31,54.26,54.3,4600.0,44.0914,44.1239,44.0833,44.1158,4600.0
2015-02-27 10:40:00,54.3,54.33,54.28,54.33,6100.0,44.1158,44.1402,44.0996,44.1402,6100.0
2015-02-27 10:45:00,54.34,54.39,54.33,54.34,3900.0,44.1483,44.1889,44.1402,44.1483,3900.0
2015-02-27 10:50:00,54.35,54.4,54.33,54.39,7800.0,44.1564,44.1971,44.1402,44.1889,7800.0
2015-02-27 10:55:00,54.41,54.41,54.36,54.36,13400.0,44.2052,44.2052,44.1646,44.1646,13400.0
2015-02-27 11:00:00,54.37,54.37,54.34,54.35,8600.0,44.1727,44.1727,44.1483,44.1564,8600.0
2015-02-27 11:05:00,54.36,54.37,54.35,54.36,5500.0,44.1646,44.1727,44.1564,44.1646,5500.0
2015-02-27 11:10:00,54.36,54.45,54.35,54.44,7200.0,44.1646,44.2377,44.1564,44.2296,7200.0
2015-02-27 11:15:00,54.44,54.46,54.43,54.44,14900.0,44.2296,44.2458,44.2214,44.2296,14900.0
2015-02-27 11:20:00,54.44,54.47,54.42,54.45,19200.0,44.2296,44.2539,44.2133,44.2377,19200.0
2015-02-27 11:25:00,54.46,54.47,54.43,54.45,10200.0,44.2458,44.2539,44.2214,44.2377,10200.0
2015-02-27 11:30:00,54.45,54.49,54.45,54.48,10200.0,44.2377,44.2702,44.2377,44.2621,10200.0
2015-02-27 11:35:00,54.48,54.6,54.48,54.58,34600.0,44.2621,44.3596,44.2621,44.3433,34600.0
2015-02-27 11:40:00,54.57,54.61,54.57,54.6,7000.0,44.3352,44.3677,44.3352,44.3596,7000.0
2015-02-27 11:45:00,54.6,54.62,54.58,54.61,11600.0,44.3596,44.3758,44.3433,44.3677,11600.0
2015-02-27 11:50:00,54.61,54.64,54.6,54.64,26200.0,44.3677,44.3921,44.3596,44.3921,26200.0
2015-02-27 11:55:00,54.63,54.66,54.62,54.62,42500.0,44.3839,44.4083,44.3758,44.3758,42500.0
2015-02-27 12:00:00,54.62,54.62,54.59,54.59,17100.0,44.3758,44.3758,44.3514,44.3514,17100.0
2015-02-27 12:05:00,54.6,54.61,54.59,54.6,20900.0,44.3596,44.3677,44.3514,44.3596,20900.0
2015-02-27 12:10:00,54.59,54.62,54.58,54.61,18300.0,44.3514,44.3758,44.3433,44.3677,18300.0
2015-02-27 12:15:00,54.61,54.62,54.59,54.61,5500.0,44.3677,44.3758,44.3514,44.3677,5500.0
2015-02-27 12:20:00,54.61,54.62,54.59,54.62,8800.0,44.3677,44.3758,44.3514,44.3758,8800.0
2015-02-27 12:25:00,54.61,54.62,54.6,54.61,5400.0,44.3677,44.3758,44.3596,44.3677,5400.0
2015-02-27 12:30:00,54.62,54.65,54.62,54.65,9000.0,44.3758,44.4002,44.3758,44.4002,9000.0
2015-02-27 12:35:00,54.66,54.66,54.63,54.64,5000.0,44.4083,44.4083,44.3839,44.3921,5000.0
2015-02-27 12:40:00,54.63,54.64,54.58,54.59,10200.0,44.3839,44.3921,44.3433,44.3514,10200.0
2015-02-27 12:45:00,54.6,54.6,54.55,54.55,9900.0,44.3596,44.3596,44.3189,44.3189,9900.0
2015-02-27 12:50:00,54.54,54.56,54.51,54.51,11900.0,44.3108,44.3271,44.2864,44.2864,11900.0
2015-02-27 12:55:00,54.51,54.53,54.49,54.52,5100.0,44.2864,44.3027,44.2702,44.2946,5100.0
2015-02-27 13:00:00,54.52,54.54,54.51,54.53,6200.0,44.2946,44.3108,44.2864,44.3027,6200.0
2015-02-27 13:05:00,54.54,54.55,54.52,54.55,6500.0,44.3108,44.3189,44.2946,44.3189,6500.0
2015-02-27 13:10:00,54.54,54.59,54.54,54.58,8500.0,44.3108,44.3514,44.3108,44.3433,8500.0
2015-02-27 13:15:00,54.59,54.59,54.49,54.52,7400.0,44.3514,44.3514,44.2702,44.2946,7400.0
2015-02-27 13:20:00,54.51,54.55,54.51,54.54,4200.0,44.2864,44.3189,44.2864,44.3108,4200.0
2015-02-27 13:25:00,54.53,54.55,54.52,54.55,6400.0,44.3027,44.3189,44.2946,44.3189,6400.0
2015-02-27 13:30:00,54.55,54.59,54.55,54.59,7000.0,44.3189,44.3514,44.3189,44.3514,7000.0
2015-02-27 13:35:00,54.58,54.59,54.56,54.59,4400.0,44.3433,44.3514,44.3271,44.3514,4400.0
2015-02-27 13:40:00,54.59,54.63,54.59,54.62,4600.0,44.3514,44.3839,44.3514,44.3758,4600.0
2015-02-27 13:45:00,54.62,54.66,54.62,54.65,39200.0,44.3758,44.4083,44.3758,44.4002,39200.0
2015-02-27 13:50:00,54.65,54.67,54.64,54.64,6200.0,44.4002,44.4164,44.3921,44.3921,6200.0
2015-02-27 13:55:00,54.64,54.67,54.63,54.66,11100.0,44.3921,44.4164,44.3839,44.4083,11100.0
2015-02-27 14:00:00,54.67,54.68,54.64,54.65,5900.0,44.4164,44.4246,44.3921,44.4002,5900.0
2015-02-27 14:05:00,54.65,54.66,54.62,54.63,10500.0,44.4002,44.4083,44.3758,44.3839,10500.0
2015-02-27 14:10:00,54.63,54.64,54.62,54.64,8800.0,44.3839,44.3921,44.3758,44.3921,8800.0
2015-02-27 14:15:00,54.63,54.64,54.62,54.62,11400.0,44.3839,44.3921,44.3758,44.3758,11400.0
2015-02-27 14:20:00,54.63,54.65,54.62,54.64,13800.0,44.3839,44.4002,44.3758,44.3921,13800.0
2015-02-27 14:25:00,54.64,54.67,54.63,54.66,7200.0,44.3921,44.4164,44.3839,44.4083,7200.0
2015-02-27 14:30:00,54.66,54.67,54.65,54.66,7100.0,44.4083,44.4164,44.4002,44.4083,7100.0
2015-02-27 14:35:00,54.65,54.66,54.6,54.6,33100.0,44.4002,44.4083,44.3596,44.3596,33100.0
2015-02-27 14:40:00,54.6,54.63,54.54,54.56,27000.0,44.3596,44.3839,44.3108,44.3271,27000.0
2015-02-27 14:45:00,54.55,54.56,54.53,54.55,8200.0,44.3189,44.3271,44.3027,44.3189,8200.0
2015-02-27 14:50:00,54.56,54.56,54.53,54.54,6300.0,44.3271,44.3271,44.3027,44.3108,6300.0
2015-02-27 14:55:00,54.54,54.57,54.53,54.57,12500.0,44.3108,44.3352,44.3027,44.3352,12500.0
2015-02-27 15:00:00,54.57,54.61,54.55,54.59,21000.0,44.3352,44.3677,44.3189,44.3514,21000.0
2015-02-27 15:05:00,54.58,54.63,54.58,54.61,14500.0,44.3433,44.3839,44.3433,44.3677,14500.0
2015-02-27 15:10:00,54.61,54.63,54.61,54.61,21800.0,44.3677,44.3839,44.3677,44.3677,21800.0
2015-02-27 15:15:00,54.61,54.64,54.59,54.61,20500.0,44.3677,44.3921,44.3514,44.3677,20500.0
2015-02-27 15:20:00,54.61,54.62,54.58,54.6,9500.0,44.3677,44.3758,44.3433,44.3596,9500.0
2015-02-27 15:25:00,54.59,54.6,54.55,54.58,18700.0,44.3514,44.3596,44.3189,44.3433,18700.0
2015-02-27 15:30:00,54.58,54.58,54.53,54.53,31300.0,44.3433,44.3433,44.3027,44.3027,31300.0
2015-02-27 15:35:00,54.53,54.56,54.52,54.53,21000.0,44.3027,44.3271,44.2946,44.3027,21000.0
2015-02-27 15:40:00,54.53,54.55,54.49,54.53,40700.0,44.3027,44.3189,44.2702,44.3027,40700.0
2015-02-27 15:45:00,54.53,54.58,54.51,54.51,30400.0,44.3027,44.3433,44.2864,44.2864,30400.0
2015-02-27 15:50:00,54.51,54.55,54.5,54.5,30600.0,44.2864,44.3189,44.2783,44.2783,30600.0
2015-02-27 15:55:00,54.49,54.51,54.46,54.49,122900.0,44.2702,44.2864,44.2458,44.2702,122900.0
2015-03-02 09:30:00,54.66,54.7,54.5,54.51,42800.0,44.4083,44.4408,44.2783,44.2864,42800.0
2015-03-02 09:35:00,54.51,54.65,54.49,54.61,17500.0,44.2864,44.4002,44.2702,44.3677,17500.0
2015-03-02 09:40:00,54.61,54.63,54.56,54.62,32400.0,44.3677,44.3839,44.3271,44.3758,32400.0
2015-03-02 09:45:00,54.59,54.67,54.58,54.65,18600.0,44.3514,44.4164,44.3433,44.4002,18600.0
2015-03-02 09:50:00,54.65,54.66,54.62,54.62,57700.0,44.4002,44.4083,44.3758,44.3758,57700.0
2015-03-02 09:55:00,54.63,54.66,54.58,54.59,17000.0,44.3839,44.4083,44.3433,44.3514,17000.0
2015-03-02 10:00:00,54.58,54.65,54.52,54.65,16900.0,44.3433,44.4002,44.2946,44.4002,16900.0
2015-03-02 10:05:00,54.64,54.71,54.62,54.66,29700.0,44.3921,44.4489,44.3758,44.4083,29700.0
2015-03-02 10:10:00,54.65,54.8,54.65,54.77,14800.0,44.4002,44.522,44.4002,44.4977,14800.0
2015-03-02 10:15:00,54.76,54.79,54.72,54.75,11900.0,44.4895,44.5139,44.457,44.4814,11900.0
2015-03-02 10:20:00,54.75,54.76,54.69,54.7,6900.0,44.4814,44.4895,44.4327,44.4408,6900.0
2015-03-02 10:25:00,54.69,54.72,54.65,54.69,7300.0,44.4327,44.457,44.4002,44.4327,7300.0
2015-03-02 10:30:00,54.69,54.69,54.6,54.62,7800.0,44.4327,44.4327,44.3596,44.3758,7800.0
2015-03-02 10:35:00,54.61,54.63,54.58,54.63,9500.0,44.3677,44.3839,44.3433,44.3839,9500.0
2015-03-02 10:40:00,54.63,54.64,54.58,54.59,5900.0,44.3839,44.3921,44.3433,44.3514,5900.0
2015-03-02 10:45:00,54.59,54.6,54.57,54.58,11600.0,44.3514,44.3596,44.3352,44.3433,11600.0
2015-03-02 10:50:00,54.58,54.65,54.57,54.65,6700.0,44.3433,44.4002,44.3352,44.4002,6700.0
2015-03-02 10:55:00,54.65,54.66,54.62,54.65,10400.0,44.4002,44.4083,44.3758,44.4002,10400.0
2015-03-02 11:00:00,54.64,54.65,54.59,54.59,22300.0,44.3921,44.4002,44.3514,44.3514,22300.0
2015-03-02 11:05:00,54.58,54.6,54.55,54.57,10500.0,44.3433,44.3596,44.3189,44.3352,10500.0
2015-03-02 11:10:00,54.58,54.59,54.51,54.52,12500.0,44.3433,44.3514,44.2864,44.2946,12500.0
2015-03-02 11:15:00,54.52,54.59,54.51,54.56,16800.0,44.2946,44.3514,44.2864,44.3271,16800.0
2015-03-02 11:20:00,54.56,54.61,54.56,54.61,18000.0,44.3271,44.3677,44.3271,44.3677,18000.0
2015-03-02 11:25:00,54.61,54.61,54.6,54.6,3500.0,44.3677,44.3677,44.3596,44.3596,3500.0
2015-03-02 11:30:00,54.61,54.64,54.58,54.62,19300.0,44.3677,44.3921,44.3433,44.3758,19300.0
2015-03-02 11:35:00,54.63,54.69,54.63,54.67,10400.0,44.3839,44.4327,44.3839,44.4164,10400.0
2015-03-02 11:40:00,54.68,54.71,54.68,54.71,11700.0,44.4246,44.4489,44.4246,44.4489,11700.0
2015-03-02 11:45:00,54.71,54.72,54.68,54.68,6500.0,44.4489,44.457,44.4246,44.4246,6500.0
2015-03-02 11:50:00,54.68,54.68,54.64,54.65,5600.0,44.4246,44.4246,44.3921,44.4002,5600.0
2015-03-02 11:55:00,54.65,54.67,54.63,54.67,5100.0,44.4002,44.4164,44.3839,44.4164,5100.0
2015-03-02 12:00:00,54.68,54.7,54.66,54.67,10200.0,44.4246,44.4408,44.4083,44.4164,10200.0
2015-03-02 12:05:00,54.66,54.69,54.66,54.68,4200.0,44.4083,44.4327,44.4083,44.4246,4200.0
2015-03-02 12:10:00,54.68,54.69,54.64,54.68,9700.0,44.4246,44.4327,44.3921,44.4246,9700.0
2015-03-02 12:15:00,54.69,54.71,54.68,54.69,8900.0,44.4327,44.4489,44.4246,44.4327,8900.0
2015-03-02 12:20:00,54.68,54.69,54.61,54.61,11100.0,44.4246,44.4327,44.3677,44.3677,11100.0
2015-03-02 12:25:00,54.61,54.62,54.56,54.56,9000.0,44.3677,44.3758,44.3271,44.3271,9000.0
2015-03-02 12:30:00,54.55,54.55,54.53,54.55,7100.0,44.3189,44.3189,44.3027,44.3189,7100.0
2015-03-02 12:35:00,54.55,54.59,54.54,54.58,19300.0,44.3189,44.3514,44.3108,44.3433,19300.0
2015-03-02 12:40:00,54.58,54.61,54.56,54.56,10500.0,44.3433,44.3677,44.3271,44.3271,10500.0
2015-03-02 12:45:00,54.56,54.57,54.55,54.56,7300.0,44.3271,44.3352,44.3189,44.3271,7300.0
2015-03-02 12:50:00,54.55,54.63,54.55,54.62,10600.0,44.3189,44.3839,44.3189,44.3758,10600.0
2015-03-02 12:55:00,54.61,54.65,54.6,54.64,8700.0,44.3677,44.4002,44.3596,44.3921,8700.0
2015-03-02 13:00:00,54.65,54.66,54.63,54.65,5900.0,44.4002,44.4083,44.3839,44.4002,5900.0
2015-03-02 13:05:00,54.65,54.68,54.64,54.67,7000.0,44.4002,44.4246,44.3921,44.4164,7000.0
2015-03-02 13:10:00,54.67,54.72,54.65,54.68,11700.0,44.4164,44.457,44.4002,44.4246,11700.0
2015-03-02 13:15:00,54.69,54.69,54.68,54.68,2100.0,44.4327,44.4327,44.4246,44.4246,2100.0
2015-03-02 13:20:00,54.69,54.75,54.69,54.75,14900.0,44.4327,44.4814,44.4327,44.4814,14900.0
2015-03-02 13:25:00,54.74,54.78,54.74,54.75,13500.0,44.4733,44.5058,44.4733,44.4814,13500.0
2015-03-02 13:30:00,54.76,54.77,54.74,54.75,10400.0,44.4895,44.4977,44.4733,44.4814,10400.0
2015-03-02 13:35:00,54.75,54.77,54.72,54.77,13800.0,44.4814,44.4977,44.457,44.4977,13800.0
2015-03-02 13:40:00,54.77,54.77,54.73,54.73,12000.0,44.4977,44.4977,44.4652,44.4652,12000.0
2015-03-02 13:45:00,54.73,54.75,54.72,54.73,4600.0,44.4652,44.4814,44.457,44.4652,4600.0
2015-03-02 13:50:00,54.73,54.74,54.73,54.73,2600.0,44.4652,44.4733,44.4652,44.4652,2600.0
2015-03-02 13:55:00,54.74,54.77,54.73,54.77,10400.0,44.4733,44.4977,44.4652,44.4977,10400.0
2015-03-02 14:00:00,54.76,54.77,54.72,54.72,11900.0,44.4895,44.4977,44.457,44.457,11900.0
2015-03-02 14:05:00,54.73,54.73,54.69,54.7,9300.0,44.4652,44.4652,44.4327,44.4408,9300.0
2015-03-02 14:10:00,54.7,54.71,54.69,54.71,6900.0,44.4408,44.4489,44.4327,44.4489,6900.0
2015-03-02 14:15:00,54.7,54.76,54.7,54.76,10500.0,44.4408,44.4895,44.4408,44.4895,10500.0
2015-03-02 14:20:00,54.76,54.78,54.74,54.76,10300.0,44.4895,44.5058,44.4733,44.4895,10300.0
2015-03-02 14:25:00,54.76,54.79,54.76,54.78,9500.0,44.4895,44.5139,44.4895,44.5058,9500.0
2015-03-02 14:30:00,54.78,54.79,54.76,54.78,7700.0,44.5058,44.5139,44.4895,44.5058,7700.0
2015-03-02 14:35:00,54.79,54.8,54.78,54.79,8200.0,44.5139,44.522,44.5058,44.5139,8200.0
2015-03-02 14:40:00,54.79,54.8,54.78,54.8,7800.0,44.5139,44.522,44.5058,44.522,7800.0
2015-03-02 14:45:00,54.8,54.85,54.79,54.85,13200.0,44.522,44.5627,44.5139,44.5627,13200.0
2015-03-02 14:50:00,54.84,54.85,54.83,54.83,11700.0,44.5545,44.5627,44.5464,44.5464,11700.0
2015-03-02 14:55:00,54.82,54.84,54.8,54.83,32200.0,44.5383,44.5545,44.522,44.5464,32200.0
2015-03-02 15:00:00,54.83,54.84,54.81,54.81,11500.0,44.5464,44.5545,44.5302,44.5302,11500.0
2015-03-02 15:05:00,54.81,54.87,54.81,54.87,24100.0,44.5302,44.5789,44.5302,44.5789,24100.0
2015-03-02 15:10:00,54.87,54.89,54.85,54.86,18200.0,44.5789,44.5952,44.5627,44.5708,18200.0
2015-03-02 15:15:00,54.85,54.9,54.85,54.9,16900.0,44.5627,44.6033,44.5627,44.6033,16900.0
2015-03-02 15:20:00,54.89,54.9,54.84,54.86,27500.0,44.5952,44.6033,44.5545,44.5708,27500.0
2015-03-02 15:25:00,54.85,54.89,54.84,54.89,16000.0,44.5627,44.5952,44.5545,44.5952,16000.0
2015-03-02 15:30:00,54.89,54.89,54.83,54.86,18600.0,44.5952,44.5952,44.5464,44.5708,18600.0
2015-03-02 15:35:00,54.87,54.89,54.85,54.87,20300.0,44.5789,44.5952,44.5627,44.5789,20300.0
2015-03-02 15:40:00,54.86,54.87,54.82,54.84,16500.0,44.5708,44.5789,44.5383,44.5545,16500.0
2015-03-02 15:45:00,54.84,54.84,54.77,54.78,65100.0,44.5545,44.5545,44.4977,44.5058,65100.0
2015-03-02 15:50:00,54.78,54.8,54.76,54.8,54600.0,44.5058,44.522,44.4895,44.522,54600.0
2015-03-02 15:55:00,54.79,54.85,54.77,54.84,157500.0,44.5139,44.5627,44.4977,44.5545,157500.0
2015-03-03 09:30:00,54.7,54.93,54.66,54.92,43600.0,44.4408,44.6277,44.4083,44.6195,43600.0
2015-03-03 09:35:00,54.92,54.98,54.9,54.96,21600.0,44.6195,44.6683,44.6033,44.652,21600.0
2015-03-03 09:40:00,54.97,54.98,54.9,54.94,14500.0,44.6602,44.6683,44.6033,44.6358,14500.0
2015-03-03 09:45:00,54.91,55.05,54.91,55.01,36600.0,44.6114,44.7252,44.6114,44.6927,36600.0
2015-03-03 09:50:00,55.01,55.1,54.98,55.05,16900.0,44.6927,44.7658,44.6683,44.7252,16900.0
2015-03-03 09:55:00,55.05,55.05,54.96,55.01,29800.0,44.7252,44.7252,44.652,44.6927,29800.0
2015-03-03 10:00:00,55.02,55.09,55.02,55.06,21200.0,44.7008,44.7577,44.7008,44.7333,21200.0
2015-03-03 10:05:00,55.07,55.11,55.05,55.07,20500.0,44.7414,44.7739,44.7252,44.7414,20500.0
2015-03-03 10:10:00,55.06,55.08,55.02,55.02,16200.0,44.7333,44.7495,44.7008,44.7008,16200.0
2015-03-03 10:15:00,55.03,55.05,54.99,55.01,17600.0,44.7089,44.7252,44.6764,44.6927,17600.0
2015-03-03 10:20:00,55.01,55.05,55.0,55.01,23000.0,44.6927,44.7252,44.6845,44.6927,23000.0
2015-03-03 10:25:00,55.01,55.01,54.95,54.97,11600.0,44.6927,44.6927,44.6439,44.6602,11600.0
2015-03-03 10:30:00,54.97,55.05,54.97,55.05,18900.0,44.6602,44.7252,44.6602,44.7252,18900.0
2015-03-03 10:35:00,55.05,55.05,55.02,55.03,10500.0,44.7252,44.7252,44.7008,44.7089,10500.0
2015-03-03 10:40:00,55.04,55.11,55.03,55.11,23200.0,44.717,44.7739,44.7089,44.7739,23200.0
2015-03-03 10:45:00,55.12,55.21,55.12,55.19,23000.0,44.782,44.8551,44.782,44.8389,23000.0
2015-03-03 10:50:00,55.2,55.21,55.18,55.2,25200.0,44.847,44.8551,44.8308,44.847,25200.0
2015-03-03 10:55:00,55.18,55.23,55.15,55.16,50600.0,44.8308,44.8714,44.8064,44.8145,50600.0
2015-03-03 11:00:00,55.16,55.16,55.04,55.04,20900.0,44.8145,44.8145,44.717,44.717,20900.0
2015-03-03 11:05:00,55.04,55.05,55.01,55.01,21400.0,44.717,44.7252,44.6927,44.6927,21400.0
2015-03-03 11:10:00,55.03,55.03,54.97,54.97,16000.0,44.7089,44.7089,44.6602,44.6602,16000.0
2015-03-03 11:15:00,54.98,55.11,54.98,55.08,21200.0,44.6683,44.7739,44.6683,44.7495,21200.0
2015-03-03 11:20:00,55.09,55.09,55.02,55.02,10600.0,44.7577,44.7577,44.7008,44.7008,10600.0
2015-03-03 11:25:00,55.03,55.03,54.99,54.99,12000.0,44.7089,44.7089,44.6764,44.6764,12000.0
2015-03-03 11:30:00,54.99,55.07,54.97,54.98,23600.0,44.6764,44.7414,44.6602,44.6683,23600.0
2015-03-03 11:35:00,54.99,55.02,54.96,54.97,10800.0,44.6764,44.7008,44.652,44.6602,10800.0
2015-03-03 11:40:00,54.96,54.96,54.93,54.95,33500.0,44.652,44.652,44.6277,44.6439,33500.0
2015-03-03 11:45:00,54.95,54.98,54.95,54.98,4200.0,44.6439,44.6683,44.6439,44.6683,4200.0
2015-03-03 11:50:00,54.98,55.03,54.98,55.03,8000.0,44.6683,44.7089,44.6683,44.7089,8000.0
2015-03-03 11:55:00,55.03,55.07,55.03,55.04,12000.0,44.7089,44.7414,44.7089,44.717,12000.0
2015-03-03 12:00:00,55.04,55.04,54.98,54.98,10300.0,44.717,44.717,44.6683,44.6683,10300.0
2015-03-03 12:05:00,54.98,54.98,54.91,54.91,7900.0,44.6683,44.6683,44.6114,44.6114,7900.0
2015-03-03 12:10:00,54.91,54.92,54.9,54.91,6500.0,44.6114,44.6195,44.6033,44.6114,6500.0
2015-03-03 12:15:00,54.91,54.91,54.87,54.87,8400.0,44.6114,44.6114,44.5789,44.5789,8400.0
2015-03-03 12:20:00,54.86,54.87,54.81,54.83,9700.0,44.5708,44.5789,44.5302,44.5464,9700.0
2015-03-03 12:25:00,54.82,54.83,54.77,54.82,15400.0,44.5383,44.5464,44.4977,44.5383,15400.0
2015-03-03 12:30:00,54.82,54.87,54.82,54.83,7800.0,44.5383,44.5789,44.5383,44.5464,7800.0
2015-03-03 12:35:00,54.83,54.84,54.8,54.8,6300.0,44.5464,44.5545,44.522,44.522,6300.0
2015-03-03 12:40:00,54.8,54.81,54.78,54.78,12600.0,44.522,44.5302,44.5058,44.5058,12600.0
2015-03-03 12:45:00,54.79,54.81,54.78,54.8,6600.0,44.5139,44.5302,44.5058,44.522,6600.0
2015-03-03 12:50:00,54.8,54.88,54.8,54.87,7600.0,44.522,44.587,44.522,44.5789,7600.0
2015-03-03 12:55:00,54.87,54.95,54.87,54.92,9700.0,44.5789,44.6439,44.5789,44.6195,9700.0
2015-03-03 13:00:00,54.93,54.97,54.92,54.92,9300.0,44.6277,44.6602,44.6195,44.6195,9300.0
2015-03-03 13:05:00,54.92,54.94,54.9,54.9,12800.0,44.6195,44.6358,44.6033,44.6033,12800.0
2015-03-03 13:10:00,54.9,54.91,54.86,54.86,10300.0,44.6033,44.6114,44.5708,44.5708,10300.0
2015-03-03 13:15:00,54.85,54.89,54.85,54.89,11000.0,44.5627,44.5952,44.5627,44.5952,11000.0
2015-03-03 13:20:00,54.88,54.91,54.88,54.9,8100.0,44.587,44.6114,44.587,44.6033,8100.0
2015-03-03 13:25:00,54.9,54.91,54.87,54.88,7900.0,44.6033,44.6114,44.5789,44.587,7900.0
2015-03-03 13:30:00,54.88,54.92,54.88,54.91,9200.0,44.587,44.6195,44.587,44.6114,9200.0
2015-03-03 13:35:00,54.9,54.91,54.87,54.87,6700.0,44.6033,44.6114,44.5789,44.5789,6700.0
2015-03-03 13:40:00,54.87,54.88,54.86,54.86,5400.0,44.5789,44.587,44.5708,44.5708,5400.0
2015-03-03 13:45:00,54.86,54.9,54.86,54.89,11800.0,44.5708,44.6033,44.5708,44.5952,11800.0
2015-03-03 13:50:00,54.89,54.96,54.88,54.96,12500.0,44.5952,44.652,44.587,44.652,12500.0
2015-03-03 13:55:00,54.96,54.96,54.93,54.95,19200.0,44.652,44.652,44.6277,44.6439,19200.0
2015-03-03 14:00:00,54.94,54.95,54.93,54.94,10800.0,44.6358,44.6439,44.6277,44.6358,10800.0
2015-03-03 14:05:00,54.94,54.95,54.92,54.94,20300.0,44.6358,44.6439,44.6195,44.6358,20300.0
2015-03-03 14:10:00,54.95,55.04,54.94,55.01,25100.0,44.6439,44.717,44.6358,44.6927,25100.0
2015-03-03 14:15:00,55.02,55.02,55.0,55.02,5500.0,44.7008,44.7008,44.6845,44.7008,5500.0
2015-03-03 14:20:00,55.01,55.02,55.01,55.01,4400.0,44.6927,44.7008,44.6927,44.6927,4400.0
2015-03-03 14:25:00,55.01,55.02,55.01,55.01,9300.0,44.6927,44.7008,44.6927,44.6927,9300.0
2015-03-03 14:30:00,55.02,55.03,55.0,55.02,17100.0,44.7008,44.7089,44.6845,44.7008,17100.0
2015-03-03 14:35:00,55.03,55.03,55.02,55.03,5000.0,44.7089,44.7089,44.7008,44.7089,5000.0
2015-03-03 14:40:00,55.03,55.04,55.01,55.02,14800.0,44.7089,44.717,44.6927,44.7008,14800.0
2015-03-03 14:45:00,55.03,55.06,55.0,55.06,32500.0,44.7089,44.7333,44.6845,44.7333,32500.0
2015-03-03 14:50:00,55.06,55.06,55.03,55.06,11200.0,44.7333,44.7333,44.7089,44.7333,11200.0
2015-03-03 14:55:00,55.06,55.08,55.03,55.03,23200.0,44.7333,44.7495,44.7089,44.7089,23200.0
2015-03-03 15:00:00,55.04,55.04,55.01,55.03,22600.0,44.717,44.717,44.6927,44.7089,22600.0
2015-03-03 15:05:00,55.02,55.04,55.01,55.02,16300.0,44.7008,44.717,44.6927,44.7008,16300.0
2015-03-03 15:10:00,55.03,55.03,55.0,55.02,24800.0,44.7089,44.7089,44.6845,44.7008,24800.0
2015-03-03 15:15:00,55.01,55.03,55.01,55.01,15600.0,44.6927,44.7089,44.6927,44.6927,15600.0
2015-03-03 15:20:00,55.01,55.04,55.01,55.01,21400.0,44.6927,44.717,44.6927,44.6927,21400.0
2015-03-03 15:25:00,55.01,55.03,55.01,55.02,15500.0,44.6927,44.7089,44.6927,44.7008,15500.0
2015-03-03 15:30:00,55.02,55.07,55.02,55.07,21300.0,44.7008,44.7414,44.7008,44.7414,21300.0
2015-03-03 15:35:00,55.07,55.09,55.05,55.06,37500.0,44.7414,44.7577,44.7252,44.7333,37500.0
2015-03-03 15:40:00,55.06,55.13,55.03,55.12,68700.0,44.7333,44.7902,44.7089,44.782,68700.0
2015-03-03 15:45:00,55.13,55.22,55.11,55.22,147900.0,44.7902,44.8633,44.7739,44.8633,147900.0
2015-03-03 15:50:00,55.22,55.27,55.18,55.26,137700.0,44.8633,44.9039,44.8308,44.8958,137700.0
2015-03-03 15:55:00,55.26,55.26,55.19,55.2,265100.0,44.8958,44.8958,44.8389,44.847,265100.0
2015-03-04 09:30:00,55.0,55.1,54.95,54.96,40400.0,44.6845,44.7658,44.6439,44.652,40400.0
2015-03-04 09:35:00,54.99,55.02,54.95,54.95,11500.0,44.6764,44.7008,44.6439,44.6439,11500.0
2015-03-04 09:40:00,54.97,55.06,54.95,54.97,16000.0,44.6602,44.7333,44.6439,44.6602,16000.0
2015-03-04 09:45:00,54.98,54.98,54.9,54.91,15400.0,44.6683,44.6683,44.6033,44.6114,15400.0
2015-03-04 09:50:00,54.9,55.05,54.87,55.05,19800.0,44.6033,44.7252,44.5789,44.7252,19800.0
2015-03-04 09:55:00,55.06,55.11,55.04,55.05,15300.0,44.7333,44.7739,44.717,44.7252,15300.0
2015-03-04 10:00:00,55.05,55.08,54.99,55.02,20000.0,44.7252,44.7495,44.6764,44.7008,20000.0
2015-03-04 10:05:00,55.02,55.15,55.02,55.05,10800.0,44.7008,44.8064,44.7008,44.7252,10800.0
2015-03-04 10:10:00,55.04,55.05,54.94,54.98,23200.0,44.717,44.7252,44.6358,44.6683,23200.0
2015-03-04 10:15:00,54.98,54.99,54.94,54.98,13800.0,44.6683,44.6764,44.6358,44.6683,13800.0
2015-03-04 10:20:00,54.98,55.03,54.98,55.01,18000.0,44.6683,44.7089,44.6683,44.6927,18000.0
2015-03-04 10:25:00,55.02,55.02,54.95,54.99,17800.0,44.7008,44.7008,44.6439,44.6764,17800.0
2015-03-04 10:30:00,54.98,55.1,54.98,55.09,20700.0,44.6683,44.7658,44.6683,44.7577,20700.0
2015-03-04 10:35:00,55.1,55.1,55.02,55.04,17600.0,44.7658,44.7658,44.7008,44.717,17600.0
2015-03-04 10:40:00,55.06,55.13,55.02,55.1,14900.0,44.7333,44.7902,44.7008,44.7658,14900.0
2015-03-04 10:45:00,55.1,55.11,55.01,55.01,17700.0,44.7658,44.7739,44.6927,44.6927,17700.0
2015-03-04 10:50:00,55.01,55.04,54.99,55.01,11800.0,44.6927,44.717,44.6764,44.6927,11800.0
2015-03-04 10:55:00,55.01,55.01,54.97,54.98,9500.0,44.6927,44.6927,44.6602,44.6683,9500.0
2015-03-04 11:00:00,54.98,55.03,54.97,55.0,15200.0,44.6683,44.7089,44.6602,44.6845,15200.0
2015-03-04 11:05:00,55.01,55.1,55.0,55.09,22400.0,44.6927,44.7658,44.6845,44.7577,22400.0
2015-03-04 11:10:00,55.09,55.12,55.02,55.04,13400.0,44.7577,44.782,44.7008,44.717,13400.0
2015-03-04 11:15:00,55.04,55.08,54.99,55.07,19000.0,44.717,44.7495,44.6764,44.7414,19000.0
2015-03-04 11:20:00,55.07,55.08,55.04,55.06,10200.0,44.7414,44.7495,44.717,44.7333,10200.0
2015-03-04 11:25:00,55.06,55.06,55.01,55.04,16900.0,44.7333,44.7333,44.6927,44.717,16900.0
2015-03-04 11:30:00,55.05,55.08,55.03,55.05,16300.0,44.7252,44.7495,44.7089,44.7252,16300.0
2015-03-04 11:35:00,55.05,55.05,55.02,55.02,10000.0,44.7252,44.7252,44.7008,44.7008,10000.0
2015-03-04 11:40:00,55.02,55.03,54.97,54.97,21900.0,44.7008,44.7089,44.6602,44.6602,21900.0
2015-03-04 11:45:00,54.97,54.97,54.9,54.93,18100.0,44.6602,44.6602,44.6033,44.6277,18100.0
2015-03-04 11:50:00,54.94,55.03,54.93,55.02,22600.0,44.6358,44.7089,44.6277,44.7008,22600.0
2015-03-04 11:55:00,55.03,55.06,55.01,55.04,14900.0,44.7089,44.7333,44.6927,44.717,14900.0
2015-03-04 12:00:00,55.04,55.04,55.0,55.01,10100.0,44.717,44.717,44.6845,44.6927,10100.0
2015-03-04 12:05:00,55.0,55.09,55.0,55.05,32900.0,44.6845,44.7577,44.6845,44.7252,32900.0
2015-03-04 12:10:00,55.05,55.12,55.04,55.1,12900.0,44.7252,44.782,44.717,44.7658,12900.0
2015-03-04 12:15:00,55.1,55.13,55.05,55.05,14600.0,44.7658,44.7902,44.7252,44.7252,14600.0
2015-03-04 12:20:00,55.06,55.11,55.04,55.09,15500.0,44.7333,44.7739,44.717,44.7577,15500.0
2015-03-04 12:25:00,55.1,55.1,55.08,55.08,4600.0,44.7658,44.7658,44.7495,44.7495,4600.0
2015-03-04 12:30:00,55.08,55.13,55.06,55.09,32400.0,44.7495,44.7902,44.7333,44.7577,32400.0
2015-03-04 12:35:00,55.08,55.09,55.05,55.06,21900.0,44.7495,44.7577,44.7252,44.7333,21900.0
2015-03-04 12:40:00,55.07,55.11,55.05,55.09,10600.0,44.7414,44.7739,44.7252,44.7577,10600.0
2015-03-04 12:45:00,55.1,55.1,55.06,55.06,6000.0,44.7658,44.7658,44.7333,44.7333,6000.0
2015-03-04 12:50:00,55.07,55.07,55.02,55.05,20500.0,44.7414,44.7414,44.7008,44.7252,20500.0
2015-03-04 12:55:00,55.04,55.12,54.99,55.09,43300.0,44.717,44.782,44.6764,44.7577,43300.0
2015-03-04 13:00:00,55.08,55.09,55.0,55.0,13000.0,44.7495,44.7577,44.6845,44.6845,13000.0
2015-03-04 13:05:00,55.0,55.04,54.98,55.02,18300.0,44.6845,44.717,44.6683,44.7008,18300.0
2015-03-04 13:10:00,55.02,55.04,55.0,55.0,8900.0,44.7008,44.717,44.6845,44.6845,8900.0
2015-03-04 13:15:00,55.0,55.01,54.98,54.98,8200.0,44.6845,44.6927,44.6683,44.6683,8200.0
2015-03-04 13:20:00,54.98,55.06,54.95,55.04,17600.0,44.6683,44.7333,44.6439,44.717,17600.0
2015-03-04 13:25:00,55.03,55.05,55.02,55.05,9200.0,44.7089,44.7252,44.7008,44.7252,9200.0
2015-03-04 13:30:00,55.05,55.09,55.05,55.06,13600.0,44.7252,44.7577,44.7252,44.7333,13600.0
2015-03-04 13:35:00,55.06,55.07,55.04,55.06,18200.0,44.7333,44.7414,44.717,44.7333,18200.0
2015-03-04 13:40:00,55.07,55.07,55.01,55.01,6900.0,44.7414,44.7414,44.6927,44.6927,6900.0
2015-03-04 13:45:00,55.0,55.02,55.0,55.01,8200.0,44.6845,44.7008,44.6845,44.6927,8200.0
2015-03-04 13:50:00,55.01,55.02,55.0,55.0,5800.0,44.6927,44.7008,44.6845,44.6845,5800.0
2015-03-04 13:55:00,55.0,55.0,54.91,54.91,8800.0,44.6845,44.6845,44.6114,44.6114,8800.0
2015-03-04 14:00:00,54.92,54.96,54.91,54.95,21200.0,44.6195,44.652,44.6114,44.6439,21200.0
2015-03-04 14:05:00,54.95,54.96,54.92,54.94,7100.0,44.6439,44.652,44.6195,44.6358,7100.0
2015-03-04 14:10:00,54.95,55.0,54.94,54.94,32100.0,44.6439,44.6845,44.6358,44.6358,32100.0
2015-03-04 14:15:00,54.95,55.01,54.94,54.98,9200.0,44.6439,44.6927,44.6358,44.6683,9200.0
2015-03-04 14:20:00,54.98,54.99,54.92,54.95,13600.0,44.6683,44.6764,44.6195,44.6439,13600.0
2015-03-04 14:25:00,54.95,54.95,54.92,54.93,7800.0,44.6439,44.6439,44.6195,44.6277,7800.0
2015-03-04 14:30:00,54.93,54.96,54.91,54.96,21000.0,44.6277,44.652,44.6114,44.652,21000.0
2015-03-04 14:35:00,54.97,54.97,54.91,54.91,15500.0,44.6602,44.6602,44.6114,44.6114,15500.0
2015-03-04 14:40:00,54.91,55.02,54.91,55.0,21700.0,44.6114,44.7008,44.6114,44.6845,21700.0
2015-03-04 14:45:00,55.0,55.06,54.99,55.02,20900.0,44.6845,44.7333,44.6764,44.7008,20900.0
2015-03-04 14:50:00,55.02,55.02,54.99,55.0,15800.0,44.7008,44.7008,44.6764,44.6845,15800.0
2015-03-04 14:55:00,54.99,55.07,54.99,55.07,28200.0,44.6764,44.7414,44.6764,44.7414,28200.0
2015-03-04 15:00:00,55.07,55.08,55.05,55.06,47000.0,44.7414,44.7495,44.7252,44.7333,47000.0
2015-03-04 15:05:00,55.06,55.07,55.03,55.03,30800.0,44.7333,44.7414,44.7089,44.7089,30800.0
2015-03-04 15:10:00,55.03,55.07,55.02,55.05,40900.0,44.7089,44.7414,44.7008,44.7252,40900.0
2015-03-04 15:15:00,55.05,55.08,55.05,55.07,39300.0,44.7252,44.7495,44.7252,44.7414,39300.0
2015-03-04 15:20:00,55.07,55.08,55.05,55.05,19500.0,44.7414,44.7495,44.7252,44.7252,19500.0
2015-03-04 15:25:00,55.05,55.06,55.03,55.05,27200.0,44.7252,44.7333,44.7089,44.7252,27200.0
2015-03-04 15:30:00,55.05,55.08,55.05,55.06,22500.0,44.7252,44.7495,44.7252,44.7333,22500.0
2015-03-04 15:35:00,55.07,55.08,55.05,55.06,41700.0,44.7414,44.7495,44.7252,44.7333,41700.0
2015-03-04 15:40:00,55.07,55.07,55.03,55.03,56900.0,44.7414,44.7414,44.7089,44.7089,56900.0
2015-03-04 15:45:00,55.04,55.12,55.04,55.12,78700.0,44.717,44.782,44.717,44.782,78700.0
2015-03-04 15:50:00,55.11,55.14,55.1,55.12,65300.0,44.7739,44.7983,44.7658,44.782,65300.0
2015-03-04 15:55:00,55.13,55.16,55.09,55.09,218800.0,44.7902,44.8145,44.7577,44.7577,218800.0
2015-03-05 09:30:00,54.72,54.84,54.5,54.54,74300.0,44.7711,44.8693,44.5911,44.6238,74300.0
2015-03-05 09:35:00,54.51,54.6,54.44,54.51,29200.0,44.5993,44.6729,44.542,44.5993,29200.0
2015-03-05 09:40:00,54.51,54.56,54.38,54.42,37500.0,44.5993,44.6402,44.4929,44.5256,37500.0
2015-03-05 09:45:00,54.43,54.54,54.38,54.5,17900.0,44.5338,44.6238,44.4929,44.5911,17900.0
2015-03-05 09:50:00,54.51,54.53,54.4,54.43,17300.0,44.5993,44.6156,44.5093,44.5338,17300.0
2015-03-05 09:55:00,54.42,54.45,54.36,54.42,13700.0,44.5256,44.5502,44.4766,44.5256,13700.0
2015-03-05 10:00:00,54.42,54.55,54.42,54.51,22300.0,44.5256,44.632,44.5256,44.5993,22300.0
2015-03-05 10:05:00,54.51,54.56,54.51,54.54,19000.0,44.5993,44.6402,44.5993,44.6238,19000.0
2015-03-05 10:10:00,54.52,54.57,54.5,54.52,18800.0,44.6075,44.6484,44.5911,44.6075,18800.0
2015-03-05 10:15:00,54.53,54.55,54.51,54.51,36500.0,44.6156,44.632,44.5993,44.5993,36500.0
2015-03-05 10:20:00,54.51,54.59,54.46,54.59,20500.0,44.5993,44.6647,44.5584,44.6647,20500.0
2015-03-05 10:25:00,54.59,54.64,54.56,54.6,22700.0,44.6647,44.7056,44.6402,44.6729,22700.0
2015-03-05 10:30:00,54.62,54.62,54.55,54.55,15600.0,44.6893,44.6893,44.632,44.632,15600.0
2015-03-05 10:35:00,54.55,54.56,54.51,54.54,11100.0,44.632,44.6402,44.5993,44.6238,11100.0
2015-03-05 10:40:00,54.54,54.57,54.52,54.53,8300.0,44.6238,44.6484,44.6075,44.6156,8300.0
2015-03-05 10:45:00,54.52,54.56,54.49,54.54,12200.0,44.6075,44.6402,44.5829,44.6238,12200.0
2015-03-05 10:50:00,54.54,54.55,54.5,54.52,16500.0,44.6238,44.632,44.5911,44.6075,16500.0
2015-03-05 10:55:00,54.51,54.61,54.51,54.6,52500.0,44.5993,44.6811,44.5993,44.6729,52500.0
2015-03-05 11:00:00,54.59,54.61,54.59,54.59,10200.0,44.6647,44.6811,44.6647,44.6647,10200.0
2015-03-05 11:05:00,54.6,54.61,54.56,54.56,14300.0,44.6729,44.6811,44.6402,44.6402,14300.0
2015-03-05 11:10:00,54.56,54.57,54.51,54.55,20200.0,44.6402,44.6484,44.5993,44.632,20200.0
2015-03-05 11:15:00,54.57,54.58,54.51,54.56,57400.0,44.6484,44.6566,44.5993,44.6402,57400.0
2015-03-05 11:20:00,54.56,54.57,54.53,54.55,13300.0,44.6402,44.6484,44.6156,44.632,13300.0
2015-03-05 11:25:00,54.56,54.58,54.53,54.56,6700.0,44.6402,44.6566,44.6156,44.6402,6700.0
2015-03-05 11:30:00,54.58,54.59,54.52,54.53,13500.0,44.6566,44.6647,44.6075,44.6156,13500.0
2015-03-05 11:35:00,54.53,54.56,54.51,54.51,15100.0,44.6156,44.6402,44.5993,44.5993,15100.0
2015-03-05 11:40:00,54.51,54.53,54.5,54.51,8300.0,44.5993,44.6156,44.5911,44.5993,8300.0
2015-03-05 11:45:00,54.5,54.54,54.5,54.51,16200.0,44.5911,44.6238,44.5911,44.5993,16200.0
2015-03-05 11:50:00,54.51,54.52,54.48,54.5,13000.0,44.5993,44.6075,44.5747,44.5911,13000.0
2015-03-05 11:55:00,54.5,54.5,54.47,54.48,8300.0,44.5911,44.5911,44.5666,44.5747,8300.0
2015-03-05 12:00:00,54.48,54.48,54.44,54.48,16000.0,44.5747,44.5747,44.542,44.5747,16000.0
2015-03-05 12:05:00,54.48,54.5,54.47,54.5,5700.0,44.5747,44.5911,44.5666,44.5911,5700.0
2015-03-05 12:10:00,54.5,54.52,54.47,54.49,15500.0,44.5911,44.6075,44.5666,44.5829,15500.0
2015-03-05 12:15:00,54.49,54.49,54.44,54.48,25200.0,44.5829,44.5829,44.542,44.5747,25200.0
2015-03-05 12:20:00,54.48,54.52,54.47,54.5,12000.0,44.5747,44.6075,44.5666,44.5911,12000.0
2015-03-05 12:25:00,54.5,54.5,54.47,54.48,7700.0,44.5911,44.5911,44.5666,44.5747,7700.0
2015-03-05 12:30:00,54.49,54.49,54.45,54.46,8600.0,44.5829,44.5829,44.5502,44.5584,8600.0
2015-03-05 12:35:00,54.45,54.46,54.41,54.42,7100.0,44.5502,44.5584,44.5175,44.5256,7100.0
2015-03-05 12:40:00,54.41,54.43,54.38,54.38,10900.0,44.5175,44.5338,44.4929,44.4929,10900.0
2015-03-05 12:45:00,54.38,54.39,54.33,54.34,11700.0,44.4929,44.5011,44.452,44.4602,11700.0
2015-03-05 12:50:00,54.33,54.33,54.25,54.28,20200.0,44.452,44.452,44.3866,44.4111,20200.0
2015-03-05 12:55:00,54.27,54.27,54.24,54.25,12500.0,44.4029,44.4029,44.3784,44.3866,12500.0
2015-03-05 13:00:00,54.25,54.29,54.25,54.26,9200.0,44.3866,44.4193,44.3866,44.3947,9200.0
2015-03-05 13:05:00,54.27,54.28,54.26,54.26,8100.0,44.4029,44.4111,44.3947,44.3947,8100.0
2015-03-05 13:10:00,54.27,54.32,54.26,54.3,11300.0,44.4029,44.4438,44.3947,44.4275,11300.0
2015-03-05 13:15:00,54.31,54.32,54.29,54.3,9100.0,44.4356,44.4438,44.4193,44.4275,9100.0
2015-03-05 13:20:00,54.29,54.29,54.23,54.27,14600.0,44.4193,44.4193,44.3702,44.4029,14600.0
2015-03-05 13:25:00,54.28,54.32,54.27,54.28,14000.0,44.4111,44.4438,44.4029,44.4111,14000.0
2015-03-05 13:30:00,54.29,54.35,54.28,54.35,15300.0,44.4193,44.4684,44.4111,44.4684,15300.0
2015-03-05 13:35:00,54.35,54.35,54.3,54.33,8200.0,44.4684,44.4684,44.4275,44.452,8200.0
2015-03-05 13:40:00,54.34,54.37,54.3,54.36,10900.0,44.4602,44.4847,44.4275,44.4766,10900.0
2015-03-05 13:45:00,54.36,54.37,54.33,54.36,7400.0,44.4766,44.4847,44.452,44.4766,7400.0
2015-03-05 13:50:00,54.36,54.36,54.31,54.32,11200.0,44.4766,44.4766,44.4356,44.4438,11200.0
2015-03-05 13:55:00,54.33,54.37,54.31,54.37,11700.0,44.452,44.4847,44.4356,44.4847,11700.0
2015-03-05 14:00:00,54.36,54.38,54.31,54.31,19200.0,44.4766,44.4929,44.4356,44.4356,19200.0
2015-03-05 14:05:00,54.31,54.32,54.28,54.28,14900.0,44.4356,44.4438,44.4111,44.4111,14900.0
2015-03-05 14:10:00,54.28,54.29,54.25,54.26,12600.0,44.4111,44.4193,44.3866,44.3947,12600.0
2015-03-05 14:15:00,54.26,54.27,54.25,54.26,12900.0,44.3947,44.4029,44.3866,44.3947,12900.0
2015-03-05 14:20:00,54.26,54.27,54.24,54.25,16200.0,44.3947,44.4029,44.3784,44.3866,16200.0
2015-03-05 14:25:00,54.24,54.26,54.24,54.24,7800.0,44.3784,44.3947,44.3784,44.3784,7800.0
2015-03-05 14:30:00,54.25,54.3,54.24,54.27,23300.0,44.3866,44.4275,44.3784,44.4029,23300.0
2015-03-05 14:35:00,54.28,54.31,54.27,54.31,11500.0,44.4111,44.4356,44.4029,44.4356,11500.0
2015-03-05 14:40:00,54.3,54.31,54.27,54.28,13300.0,44.4275,44.4356,44.4029,44.4111,13300.0
2015-03-05 14:45:00,54.28,54.29,54.26,54.28,6100.0,44.4111,44.4193,44.3947,44.4111,6100.0
2015-03-05 14:50:00,54.29,54.43,54.29,54.4,25000.0,44.4193,44.5338,44.4193,44.5093,25000.0
2015-03-05 14:55:00,54.41,54.43,54.38,54.38,16600.0,44.5175,44.5338,44.4929,44.4929,16600.0
2015-03-05 15:00:00,54.38,54.43,54.37,54.42,38900.0,44.4929,44.5338,44.4847,44.5256,38900.0
2015-03-05 15:05:00,54.43,54.44,54.4,54.43,10500.0,44.5338,44.542,44.5093,44.5338,10500.0
2015-03-05 15:10:00,54.43,54.45,54.39,54.45,12100.0,44.5338,44.5502,44.5011,44.5502,12100.0
2015-03-05 15:15:00,54.44,54.5,54.44,54.45,19700.0,44.542,44.5911,44.542,44.5502,19700.0
2015-03-05 15:20:00,54.46,54.52,54.45,54.5,22900.0,44.5584,44.6075,44.5502,44.5911,22900.0
2015-03-05 15:25:00,54.51,54.51,54.5,54.51,27600.0,44.5993,44.5993,44.5911,44.5993,27600.0
2015-03-05 15:30:00,54.5,54.52,54.46,54.5,57200.0,44.5911,44.6075,44.5584,44.5911,57200.0
2015-03-05 15:35:00,54.51,54.53,54.48,54.48,27300.0,44.5993,44.6156,44.5747,44.5747,27300.0
2015-03-05 15:40:00,54.48,54.51,54.48,54.5,26300.0,44.5747,44.5993,44.5747,44.5911,26300.0
2015-03-05 15:45:00,54.5,54.51,54.47,54.48,59500.0,44.5911,44.5993,44.5666,44.5747,59500.0
2015-03-05 15:50:00,54.47,54.49,54.46,54.47,48200.0,44.5666,44.5829,44.5584,44.5666,48200.0
2015-03-05 15:55:00,54.47,54.51,54.45,54.48,169600.0,44.5666,44.5993,44.5502,44.5747,169600.0
2015-03-06 09:30:00,54.16,54.16,53.86,53.98,42900.0,44.3129,44.3129,44.0675,44.1656,42900.0
2015-03-06 09:35:00,53.98,54.09,53.95,54.09,26300.0,44.1656,44.2556,44.1411,44.2556,26300.0
2015-03-06 09:40:00,54.1,54.24,54.1,54.18,16200.0,44.2638,44.3784,44.2638,44.3293,16200.0
2015-03-06 09:45:00,54.19,54.22,54.03,54.1,67000.0,44.3375,44.362,44.2066,44.2638,67000.0
2015-03-06 09:50:00,54.1,54.3,54.04,54.23,49700.0,44.2638,44.4275,44.2147,44.3702,49700.0
2015-03-06 09:55:00,54.23,54.24,54.1,54.13,13200.0,44.3702,44.3784,44.2638,44.2884,13200.0
2015-03-06 10:00:00,54.14,54.24,54.1,54.1,11900.0,44.2966,44.3784,44.2638,44.2638,11900.0
2015-03-06 10:05:00,54.11,54.2,54.1,54.12,7100.0,44.272,44.3456,44.2638,44.2802,7100.0
2015-03-06 10:10:00,54.13,54.17,54.03,54.03,33100.0,44.2884,44.3211,44.2066,44.2066,33100.0
2015-03-06 10:15:00,54.01,54.08,53.96,54.07,13800.0,44.1902,44.2475,44.1493,44.2393,13800.0
2015-03-06 10:20:00,54.08,54.2,54.08,54.2,50000.0,44.2475,44.3456,44.2475,44.3456,50000.0
2015-03-06 10:25:00,54.2,54.25,54.19,54.25,17000.0,44.3456,44.3866,44.3375,44.3866,17000.0
2015-03-06 10:30:00,54.25,54.25,54.17,54.2,20700.0,44.3866,44.3866,44.3211,44.3456,20700.0
2015-03-06 10:35:00,54.19,54.2,54.1,54.14,17000.0,44.3375,44.3456,44.2638,44.2966,17000.0
2015-03-06 10:40:00,54.15,54.17,54.13,54.17,17600.0,44.3047,44.3211,44.2884,44.3211,17600.0
2015-03-06 10:45:00,54.18,54.19,54.13,54.16,12700.0,44.3293,44.3375,44.2884,44.3129,12700.0
2015-03-06 10:50:00,54.15,54.16,54.09,54.13,11000.0,44.3047,44.3129,44.2556,44.2884,11000.0
2015-03-06 10:55:00,54.14,54.21,54.11,54.16,15700.0,44.2966,44.3538,44.272,44.3129,15700.0
2015-03-06 11:00:00,54.15,54.16,54.12,54.14,15000.0,44.3047,44.3129,44.2802,44.2966,15000.0
2015-03-06 11:05:00,54.15,54.15,54.0,54.01,34100.0,44.3047,44.3047,44.182,44.1902,34100.0
2015-03-06 11:10:00,54.02,54.05,53.98,54.04,8400.0,44.1984,44.2229,44.1656,44.2147,8400.0
2015-03-06 11:15:00,54.01,54.03,53.95,53.99,10000.0,44.1902,44.2066,44.1411,44.1738,10000.0
2015-03-06 11:20:00,53.99,53.99,53.91,53.95,15500.0,44.1738,44.1738,44.1084,44.1411,15500.0
2015-03-06 11:25:00,53.96,54.0,53.93,53.96,16300.0,44.1493,44.182,44.1247,44.1493,16300.0
2015-03-06 11:30:00,53.96,53.96,53.87,53.89,21600.0,44.1493,44.1493,44.0756,44.092,21600.0
2015-03-06 11:35:00,53.89,53.92,53.87,53.89,14500.0,44.092,44.1166,44.0756,44.092,14500.0
2015-03-06 11:40:00,53.9,53.9,53.82,53.85,20100.0,44.1002,44.1002,44.0347,44.0593,20100.0
2015-03-06 11:45:00,53.86,53.87,53.8,53.81,11000.0,44.0675,44.0756,44.0184,44.0266,11000.0
2015-03-06 11:50:00,53.82,53.84,53.77,53.8,23900.0,44.0347,44.0511,43.9938,44.0184,23900.0
2015-03-06 11:55:00,53.8,53.81,53.78,53.8,12600.0,44.0184,44.0266,44.002,44.0184,12600.0
2015-03-06 12:00:00,53.8,53.88,53.79,53.85,9300.0,44.0184,44.0838,44.0102,44.0593,9300.0
2015-03-06 12:05:00,53.84,53.86,53.82,53.83,14100.0,44.0511,44.0675,44.0347,44.0429,14100.0
2015-03-06 12:10:00,53.82,53.83,53.79,53.8,13300.0,44.0347,44.0429,44.0102,44.0184,13300.0
2015-03-06 12:15:00,53.8,53.81,53.72,53.74,18000.0,44.0184,44.0266,43.9529,43.9693,18000.0
2015-03-06 12:20:00,53.74,53.77,53.72,53.75,10000.0,43.9693,43.9938,43.9529,43.9775,10000.0
2015-03-06 12:25:00,53.74,53.76,53.71,53.72,11200.0,43.9693,43.9856,43.9447,43.9529,11200.0
2015-03-06 12:30:00,53.71,53.75,53.69,53.75,9000.0,43.9447,43.9775,43.9284,43.9775,9000.0
2015-03-06 12:35:00,53.75,53.77,53.7,53.77,10100.0,43.9775,43.9938,43.9366,43.9938,10100.0
2015-03-06 12:40:00,53.77,53.78,53.73,53.73,22000.0,43.9938,44.002,43.9611,43.9611,22000.0
2015-03-06 12:45:00,53.74,53.77,53.72,53.77,9400.0,43.9693,43.9938,43.9529,43.9938,9400.0
2015-03-06 12:50:00,53.77,53.8,53.74,53.76,6700.0,43.9938,44.0184,43.9693,43.9856,6700.0
2015-03-06 12:55:00,53.75,53.77,53.72,53.76,9800.0,43.9775,43.9938,43.9529,43.9856,9800.0
2015-03-06 13:00:00,53.77,53.78,53.69,53.71,20900.0,43.9938,44.002,43.9284,43.9447,20900.0
2015-03-06 13:05:00,53.7,53.75,53.69,53.72,8400.0,43.9366,43.9775,43.9284,43.9529,8400.0
2015-03-06 13:10:00,53.73,53.8,53.72,53.8,12000.0,43.9611,44.0184,43.9529,44.0184,12000.0
2015-03-06 13:15:00,53.79,53.81,53.72,53.74,13100.0,44.0102,44.0266,43.9529,43.9693,13100.0
2015-03-06 13:20:00,53.75,53.78,53.73,53.73,10700.0,43.9775,44.002,43.9611,43.9611,10700.0
2015-03-06 13:25:00,53.73,53.81,53.73,53.79,11600.0,43.9611,44.0266,43.9611,44.0102,11600.0
2015-03-06 13:30:00,53.79,53.8,53.73,53.73,14000.0,44.0102,44.0184,43.9611,43.9611,14000.0
2015-03-06 13:35:00,53.74,53.78,53.74,53.77,7000.0,43.9693,44.002,43.9693,43.9938,7000.0
2015-03-06 13:40:00,53.77,53.81,53.74,53.79,16000.0,43.9938,44.0266,43.9693,44.0102,16000.0
2015-03-06 13:45:00,53.8,53.8,53.74,53.77,10500.0,44.0184,44.0184,43.9693,43.9938,10500.0
2015-03-06 13:50:00,53.78,53.79,53.74,53.78,13600.0,44.002,44.0102,43.9693,44.002,13600.0
2015-03-06 13:55:00,53.78,53.8,53.77,53.79,9300.0,44.002,44.0184,43.9938,44.0102,9300.0
2015-03-06 14:00:00,53.79,53.8,53.77,53.77,23300.0,44.0102,44.0184,43.9938,43.9938,23300.0
2015-03-06 14:05:00,53.78,53.79,53.74,53.75,24500.0,44.002,44.0102,43.9693,43.9775,24500.0
2015-03-06 14:10:00,53.75,53.76,53.72,53.76,16300.0,43.9775,43.9856,43.9529,43.9856,16300.0
2015-03-06 14:15:00,53.75,53.77,53.71,53.74,19600.0,43.9775,43.9938,43.9447,43.9693,19600.0
2015-03-06 14:20:00,53.74,53.74,53.65,53.69,21100.0,43.9693,43.9693,43.8956,43.9284,21100.0
2015-03-06 14:25:00,53.7,53.73,53.67,53.68,8700.0,43.9366,43.9611,43.912,43.9202,8700.0
2015-03-06 14:30:00,53.69,53.77,53.67,53.75,66500.0,43.9284,43.9938,43.912,43.9775,66500.0
2015-03-06 14:35:00,53.75,53.76,53.67,53.67,36900.0,43.9775,43.9856,43.912,43.912,36900.0
2015-03-06 14:40:00,53.68,53.72,53.66,53.7,18900.0,43.9202,43.9529,43.9038,43.9366,18900.0
2015-03-06 14:45:00,53.72,53.77,53.71,53.76,19200.0,43.9529,43.9938,43.9447,43.9856,19200.0
2015-03-06 14:50:00,53.75,53.75,53.68,53.73,16900.0,43.9775,43.9775,43.9202,43.9611,16900.0
2015-03-06 14:55:00,53.73,53.77,53.73,53.76,42100.0,43.9611,43.9938,43.9611,43.9856,42100.0
2015-03-06 15:00:00,53.76,53.77,53.73,53.75,44700.0,43.9856,43.9938,43.9611,43.9775,44700.0
2015-03-06 15:05:00,53.76,53.78,53.72,53.76,131900.0,43.9856,44.002,43.9529,43.9856,131900.0
2015-03-06 15:10:00,53.77,53.77,53.71,53.72,126600.0,43.9938,43.9938,43.9447,43.9529,126600.0
2015-03-06 15:15:00,53.73,53.77,53.69,53.77,28100.0,43.9611,43.9938,43.9284,43.9938,28100.0
2015-03-06 15:20:00,53.76,53.76,53.72,53.73,59800.0,43.9856,43.9856,43.9529,43.9611,59800.0
2015-03-06 15:25:00,53.74,53.74,53.68,53.69,36700.0,43.9693,43.9693,43.9202,43.9284,36700.0
2015-03-06 15:30:00,53.7,53.74,53.66,53.69,49500.0,43.9366,43.9693,43.9038,43.9284,49500.0
2015-03-06 15:35:00,53.68,53.71,53.68,53.71,45000.0,43.9202,43.9447,43.9202,43.9447,45000.0
2015-03-06 15:40:00,53.71,53.73,53.67,53.7,48400.0,43.9447,43.9611,43.912,43.9366,48400.0
2015-03-06 15:45:00,53.7,53.72,53.68,53.68,45000.0,43.9366,43.9529,43.9202,43.9202,45000.0
2015-03-06 15:50:00,53.68,53.72,53.68,53.7,53900.0,43.9202,43.9529,43.9202,43.9366,53900.0
2015-03-06 15:55:00,53.7,53.71,53.64,53.65,208900.0,43.9366,43.9447,43.8875,43.8956,208900.0
2015-03-09 09:30:00,53.61,53.84,53.58,53.67,62300.0,43.8629,44.0511,43.8384,43.912,62300.0
2015-03-09 09:35:00,53.76,53.77,53.63,53.63,19700.0,43.9856,43.9938,43.8793,43.8793,19700.0
2015-03-09 09:40:00,53.63,53.77,53.62,53.7,29200.0,43.8793,43.9938,43.8711,43.9366,29200.0
2015-03-09 09:45:00,53.7,53.73,53.63,53.67,76100.0,43.9366,43.9611,43.8793,43.912,76100.0
2015-03-09 09:50:00,53.67,53.69,53.64,53.65,16600.0,43.912,43.9284,43.8875,43.8956,16600.0
2015-03-09 09:55:00,53.65,53.66,53.6,53.63,15400.0,43.8956,43.9038,43.8547,43.8793,15400.0
2015-03-09 10:00:00,53.63,53.66,53.62,53.64,33700.0,43.8793,43.9038,43.8711,43.8875,33700.0
2015-03-09 10:05:00,53.66,53.66,53.64,53.65,32600.0,43.9038,43.9038,43.8875,43.8956,32600.0
2015-03-09 10:10:00,53.67,53.73,53.65,53.7,43800.0,43.912,43.9611,43.8956,43.9366,43800.0
2015-03-09 10:15:00,53.69,53.7,53.65,53.69,19100.0,43.9284,43.9366,43.8956,43.9284,19100.0
2015-03-09 10:20:00,53.68,53.69,53.64,53.64,16800.0,43.9202,43.9284,43.8875,43.8875,16800.0
2015-03-09 10:25:00,53.64,53.7,53.64,53.67,17300.0,43.8875,43.9366,43.8875,43.912,17300.0
2015-03-09 10:30:00,53.67,53.68,53.65,53.67,25100.0,43.912,43.9202,43.8956,43.912,25100.0
2015-03-09 10:35:00,53.67,53.68,53.63,53.63,24000.0,43.912,43.9202,43.8793,43.8793,24000.0
2015-03-09 10:40:00,53.62,53.67,53.62,53.65,14500.0,43.8711,43.912,43.8711,43.8956,14500.0
2015-03-09 10:45:00,53.64,53.67,53.62,53.66,18700.0,43.8875,43.912,43.8711,43.9038,18700.0
2015-03-09 10:50:00,53.67,53.69,53.66,53.69,13800.0,43.912,43.9284,43.9038,43.9284,13800.0
2015-03-09 10:55:00,53.7,53.7,53.64,53.66,27400.0,43.9366,43.9366,43.8875,43.9038,27400.0
2015-03-09 11:00:00,53.66,53.7,53.64,53.64,18600.0,43.9038,43.9366,43.8875,43.8875,18600.0
2015-03-09 11:05:00,53.65,53.68,53.63,53.64,35700.0,43.8956,43.9202,43.8793,43.8875,35700.0
2015-03-09 11:10:00,53.65,53.65,53.59,53.59,16400.0,43.8956,43.8956,43.8466,43.8466,16400.0
2015-03-09 11:15:00,53.6,53.65,53.59,53.65,13500.0,43.8547,43.8956,43.8466,43.8956,13500.0
2015-03-09 11:20:00,53.65,53.66,53.63,53.64,18100.0,43.8956,43.9038,43.8793,43.8875,18100.0
2015-03-09 11:25:00,53.64,53.68,53.63,53.64,22700.0,43.8875,43.9202,43.8793,43.8875,22700.0
2015-03-09 11:30:00,53.63,53.69,53.63,53.66,26700.0,43.8793,43.9284,43.8793,43.9038,26700.0
2015-03-09 11:35:00,53.65,53.7,53.65,53.68,14000.0,43.8956,43.9366,43.8956,43.9202,14000.0
2015-03-09 11:40:00,53.69,53.73,53.68,53.7,23400.0,43.9284,43.9611,43.9202,43.9366,23400.0
2015-03-09 11:45:00,53.7,53.71,53.68,53.69,22900.0,43.9366,43.9447,43.9202,43.9284,22900.0
2015-03-09 11:50:00,53.7,53.71,53.65,53.65,18900.0,43.9366,43.9447,43.8956,43.8956,18900.0
2015-03-09 11:55:00,53.66,53.67,53.64,53.66,17700.0,43.9038,43.912,43.8875,43.9038,17700.0
2015-03-09 12:00:00,53.66,53.69,53.65,53.67,10400.0,43.9038,43.9284,43.8956,43.912,10400.0
2015-03-09 12:05:00,53.67,53.68,53.64,53.64,15000.0,43.912,43.9202,43.8875,43.8875,15000.0
2015-03-09 12:10:00,53.65,53.69,53.65,53.67,14800.0,43.8956,43.9284,43.8956,43.912,14800.0
2015-03-09 12:15:00,53.67,53.69,53.66,53.69,11000.0,43.912,43.9284,43.9038,43.9284,11000.0
2015-03-09 12:20:00,53.69,53.7,53.68,53.69,5800.0,43.9284,43.9366,43.9202,43.9284,5800.0
2015-03-09 12:25:00,53.7,53.7,53.65,53.66,14500.0,43.9366,43.9366,43.8956,43.9038,14500.0
2015-03-09 12:30:00,53.66,53.67,53.64,53.65,13200.0,43.9038,43.912,43.8875,43.8956,13200.0
2015-03-09 12:35:00,53.66,53.66,53.64,53.66,15700.0,43.9038,43.9038,43.8875,43.9038,15700.0
2015-03-09 12:40:00,53.65,53.67,53.65,53.66,20700.0,43.8956,43.912,43.8956,43.9038,20700.0
2015-03-09 12:45:00,53.67,53.68,53.66,53.67,16500.0,43.912,43.9202,43.9038,43.912,16500.0
2015-03-09 12:50:00,53.67,53.7,53.67,53.68,16300.0,43.912,43.9366,43.912,43.9202,16300.0
2015-03-09 12:55:00,53.68,53.72,53.67,53.7,17200.0,43.9202,43.9529,43.912,43.9366,17200.0
2015-03-09 13:00:00,53.7,53.71,53.69,53.7,8200.0,43.9366,43.9447,43.9284,43.9366,8200.0
2015-03-09 13:05:00,53.69,53.7,53.67,53.68,11500.0,43.9284,43.9366,43.912,43.9202,11500.0
2015-03-09 13:10:00,53.68,53.7,53.68,53.69,16500.0,43.9202,43.9366,43.9202,43.9284,16500.0
2015-03-09 13:15:00,53.7,53.72,53.68,53.72,29900.0,43.9366,43.9529,43.9202,43.9529,29900.0
2015-03-09 13:20:00,53.71,53.73,53.69,53.7,25300.0,43.9447,43.9611,43.9284,43.9366,25300.0
2015-03-09 13:25:00,53.69,53.71,53.68,53.7,21200.0,43.9284,43.9447,43.9202,43.9366,21200.0
2015-03-09 13:30:00,53.7,53.73,53.64,53.7,52000.0,43.9366,43.9611,43.8875,43.9366,52000.0
2015-03-09 13:35:00,53.7,53.72,53.69,53.69,14900.0,43.9366,43.9529,43.9284,43.9284,14900.0
2015-03-09 13:40:00,53.7,53.72,53.68,53.69,24700.0,43.9366,43.9529,43.9202,43.9284,24700.0
2015-03-09 13:45:00,53.7,53.71,53.69,53.69,12700.0,43.9366,43.9447,43.9284,43.9284,12700.0
2015-03-09 13:50:00,53.69,53.72,53.68,53.69,11000.0,43.9284,43.9529,43.9202,43.9284,11000.0
2015-03-09 13:55:00,53.69,53.7,53.67,53.7,24500.0,43.9284,43.9366,43.912,43.9366,24500.0
2015-03-09 14:00:00,53.7,53.71,53.67,53.68,18800.0,43.9366,43.9447,43.912,43.9202,18800.0
2015-03-09 14:05:00,53.68,53.7,53.68,53.68,9800.0,43.9202,43.9366,43.9202,43.9202,9800.0
2015-03-09 14:10:00,53.68,53.69,53.67,53.67,18500.0,43.9202,43.9284,43.912,43.912,18500.0
2015-03-09 14:15:00,53.67,53.68,53.65,53.66,10600.0,43.912,43.9202,43.8956,43.9038,10600.0
2015-03-09 14:20:00,53.67,53.69,53.65,53.66,26900.0,43.912,43.9284,43.8956,43.9038,26900.0
2015-03-09 14:25:00,53.67,53.67,53.65,53.65,31200.0,43.912,43.912,43.8956,43.8956,31200.0
2015-03-09 14:30:00,53.65,53.68,53.65,53.68,26800.0,43.8956,43.9202,43.8956,43.9202,26800.0
2015-03-09 14:35:00,53.69,53.72,53.65,53.68,44600.0,43.9284,43.9529,43.8956,43.9202,44600.0
2015-03-09 14:40:00,53.69,53.71,53.67,53.69,24000.0,43.9284,43.9447,43.912,43.9284,24000.0
2015-03-09 14:45:00,53.69,53.69,53.67,53.68,54200.0,43.9284,43.9284,43.912,43.9202,54200.0
2015-03-09 14:50:00,53.68,53.72,53.67,53.7,62300.0,43.9202,43.9529,43.912,43.9366,62300.0
2015-03-09 14:55:00,53.7,53.72,53.68,53.68,46600.0,43.9366,43.9529,43.9202,43.9202,46600.0
2015-03-09 15:00:00,53.69,53.7,53.65,53.65,34600.0,43.9284,43.9366,43.8956,43.8956,34600.0
2015-03-09 15:05:00,53.65,53.68,53.64,53.67,26100.0,43.8956,43.9202,43.8875,43.912,26100.0
2015-03-09 15:10:00,53.67,53.67,53.64,53.66,51300.0,43.912,43.912,43.8875,43.9038,51300.0
2015-03-09 15:15:00,53.66,53.66,53.64,53.66,20200.0,43.9038,43.9038,43.8875,43.9038,20200.0
2015-03-09 15:20:00,53.66,53.68,53.64,53.66,38100.0,43.9038,43.9202,43.8875,43.9038,38100.0
2015-03-09 15:25:00,53.66,53.67,53.64,53.66,54100.0,43.9038,43.912,43.8875,43.9038,54100.0
2015-03-09 15:30:00,53.66,53.7,53.65,53.69,47200.0,43.9038,43.9366,43.8956,43.9284,47200.0
2015-03-09 15:35:00,53.69,53.69,53.64,53.66,122000.0,43.9284,43.9284,43.8875,43.9038,122000.0
2015-03-09 15:40:00,53.66,53.66,53.65,53.65,61400.0,43.9038,43.9038,43.8956,43.8956,61400.0
2015-03-09 15:45:00,53.66,53.7,53.65,53.68,189200.0,43.9038,43.9366,43.8956,43.9202,189200.0
2015-03-09 15:50:00,53.69,53.69,53.66,53.67,121100.0,43.9284,43.9284,43.9038,43.912,121100.0
2015-03-09 15:55:00,53.68,53.68,53.65,53.66,103900.0,43.9202,43.9202,43.8956,43.9038,103900.0
2015-03-10 09:30:00,53.32,53.49,53.28,53.47,39900.0,43.6256,43.7647,43.5929,43.7484,39900.0
2015-03-10 09:35:00,53.47,53.48,53.26,53.28,20000.0,43.7484,43.7566,43.5766,43.5929,20000.0
2015-03-10 09:40:00,53.32,53.36,53.28,53.32,24400.0,43.6256,43.6584,43.5929,43.6256,24400.0
2015-03-10 09:45:00,53.34,53.43,53.34,53.43,16800.0,43.642,43.7156,43.642,43.7156,16800.0
2015-03-10 09:50:00,53.41,53.53,53.41,53.5,16500.0,43.6993,43.7975,43.6993,43.7729,16500.0
2015-03-10 09:55:00,53.5,53.51,53.39,53.43,14000.0,43.7729,43.7811,43.6829,43.7156,14000.0
2015-03-10 10:00:00,53.42,53.47,53.35,53.46,24300.0,43.7075,43.7484,43.6502,43.7402,24300.0
2015-03-10 10:05:00,53.45,53.47,53.4,53.43,17300.0,43.732,43.7484,43.6911,43.7156,17300.0
2015-03-10 10:10:00,53.44,53.44,53.37,53.43,16900.0,43.7238,43.7238,43.6666,43.7156,16900.0
2015-03-10 10:15:00,53.43,53.46,53.39,53.4,25700.0,43.7156,43.7402,43.6829,43.6911,25700.0
2015-03-10 10:20:00,53.39,53.39,53.3,53.32,37500.0,43.6829,43.6829,43.6093,43.6256,37500.0
2015-03-10 10:25:00,53.31,53.32,53.2,53.29,34200.0,43.6175,43.6256,43.5275,43.6011,34200.0
2015-03-10 10:30:00,53.3,53.32,53.29,53.3,17600.0,43.6093,43.6256,43.6011,43.6093,17600.0
2015-03-10 10:35:00,53.3,53.31,53.25,53.27,30800.0,43.6093,43.6175,43.5684,43.5847,30800.0
2015-03-10 10:40:00,53.27,53.32,53.26,53.3,35600.0,43.5847,43.6256,43.5766,43.6093,35600.0
2015-03-10 10:45:00,53.29,53.33,53.29,53.33,33600.0,43.6011,43.6338,43.6011,43.6338,33600.0
2015-03-10 10:50:00,53.33,53.38,53.29,53.35,70100.0,43.6338,43.6747,43.6011,43.6502,70100.0
2015-03-10 10:55:00,53.35,53.4,53.27,53.28,37800.0,43.6502,43.6911,43.5847,43.5929,37800.0
2015-03-10 11:00:00,53.27,53.33,53.26,53.3,39700.0,43.5847,43.6338,43.5766,43.6093,39700.0
2015-03-10 11:05:00,53.31,53.33,53.28,53.32,21600.0,43.6175,43.6338,43.5929,43.6256,21600.0
2015-03-10 11:10:00,53.32,53.32,53.29,53.31,11800.0,43.6256,43.6256,43.6011,43.6175,11800.0
2015-03-10 11:15:00,53.3,53.33,53.29,53.31,22100.0,43.6093,43.6338,43.6011,43.6175,22100.0
2015-03-10 11:20:00,53.31,53.4,53.29,53.37,26200.0,43.6175,43.6911,43.6011,43.6666,26200.0
2015-03-10 11:25:00,53.36,53.39,53.35,53.37,28300.0,43.6584,43.6829,43.6502,43.6666,28300.0
2015-03-10 11:30:00,53.38,53.39,53.36,53.36,23300.0,43.6747,43.6829,43.6584,43.6584,23300.0
2015-03-10 11:35:00,53.37,53.37,53.34,53.36,15300.0,43.6666,43.6666,43.642,43.6584,15300.0
2015-03-10 11:40:00,53.36,53.36,53.3,53.31,10400.0,43.6584,43.6584,43.6093,43.6175,10400.0
2015-03-10 11:45:00,53.3,53.33,53.28,53.32,8100.0,43.6093,43.6338,43.5929,43.6256,8100.0
2015-03-10 11:50:00,53.32,53.33,53.29,53.29,27900.0,43.6256,43.6338,43.6011,43.6011,27900.0
2015-03-10 11:55:00,53.29,53.33,53.27,53.27,11700.0,43.6011,43.6338,43.5847,43.5847,11700.0
2015-03-10 12:00:00,53.28,53.29,53.22,53.23,14100.0,43.5929,43.6011,43.5438,43.552,14100.0
2015-03-10 12:05:00,53.23,53.28,53.22,53.27,8900.0,43.552,43.5929,43.5438,43.5847,8900.0
2015-03-10 12:10:00,53.26,53.27,53.23,53.25,11900.0,43.5766,43.5847,43.552,43.5684,11900.0
2015-03-10 12:15:00,53.25,53.28,53.22,53.26,19300.0,43.5684,43.5929,43.5438,43.5766,19300.0
2015-03-10 12:20:00,53.25,53.26,53.19,53.19,14000.0,43.5684,43.5766,43.5193,43.5193,14000.0
2015-03-10 12:25:00,53.18,53.23,53.14,53.14,10800.0,43.5111,43.552,43.4784,43.4784,10800.0
2015-03-10 12:30:00,53.13,53.19,53.12,53.16,18900.0,43.4702,43.5193,43.462,43.4947,18900.0
2015-03-10 12:35:00,53.16,53.26,53.16,53.25,7800.0,43.4947,43.5766,43.4947,43.5684,7800.0
2015-03-10 12:40:00,53.25,53.3,53.24,53.27,10400.0,43.5684,43.6093,43.5602,43.5847,10400.0
2015-03-10 12:45:00,53.27,53.29,53.22,53.26,9000.0,43.5847,43.6011,43.5438,43.5766,9000.0
2015-03-10 12:50:00,53.26,53.26,53.2,53.2,14200.0,43.5766,43.5766,43.5275,43.5275,14200.0
2015-03-10 12:55:00,53.2,53.22,53.15,53.15,17700.0,43.5275,43.5438,43.4866,43.4866,17700.0
2015-03-10 13:00:00,53.15,53.18,53.14,53.14,15900.0,43.4866,43.5111,43.4784,43.4784,15900.0
2015-03-10 13:05:00,53.15,53.17,53.13,53.15,13000.0,43.4866,43.5029,43.4702,43.4866,13000.0
2015-03-10 13:10:00,53.15,53.16,53.1,53.15,17400.0,43.4866,43.4947,43.4456,43.4866,17400.0
2015-03-10 13:15:00,53.15,53.17,53.11,53.14,15100.0,43.4866,43.5029,43.4538,43.4784,15100.0
2015-03-10 13:20:00,53.14,53.17,53.1,53.11,48700.0,43.4784,43.5029,43.4456,43.4538,48700.0
2015-03-10 13:25:00,53.11,53.12,53.09,53.12,22400.0,43.4538,43.462,43.4375,43.462,22400.0
2015-03-10 13:30:00,53.11,53.12,53.08,53.1,27600.0,43.4538,43.462,43.4293,43.4456,27600.0
2015-03-10 13:35:00,53.11,53.12,53.07,53.08,20500.0,43.4538,43.462,43.4211,43.4293,20500.0
2015-03-10 13:40:00,53.08,53.12,53.07,53.1,19400.0,43.4293,43.462,43.4211,43.4456,19400.0
2015-03-10 13:45:00,53.1,53.12,53.09,53.11,31500.0,43.4456,43.462,43.4375,43.4538,31500.0
2015-03-10 13:50:00,53.1,53.17,53.1,53.16,33000.0,43.4456,43.5029,43.4456,43.4947,33000.0
2015-03-10 13:55:00,53.16,53.18,53.13,53.16,16900.0,43.4947,43.5111,43.4702,43.4947,16900.0
2015-03-10 14:00:00,53.16,53.19,53.14,53.17,12900.0,43.4947,43.5193,43.4784,43.5029,12900.0
2015-03-10 14:05:00,53.17,53.21,53.16,53.2,14700.0,43.5029,43.5356,43.4947,43.5275,14700.0
2015-03-10 14:10:00,53.19,53.2,53.15,53.17,21400.0,43.5193,43.5275,43.4866,43.5029,21400.0
2015-03-10 14:15:00,53.17,53.2,53.14,53.15,15800.0,43.5029,43.5275,43.4784,43.4866,15800.0
2015-03-10 14:20:00,53.14,53.16,53.11,53.14,13100.0,43.4784,43.4947,43.4538,43.4784,13100.0
2015-03-10 14:25:00,53.14,53.15,53.1,53.1,16600.0,43.4784,43.4866,43.4456,43.4456,16600.0
2015-03-10 14:30:00,53.1,53.12,53.1,53.12,16400.0,43.4456,43.462,43.4456,43.462,16400.0
2015-03-10 14:35:00,53.11,53.17,53.11,53.14,29100.0,43.4538,43.5029,43.4538,43.4784,29100.0
2015-03-10 14:40:00,53.14,53.16,53.14,53.14,17800.0,43.4784,43.4947,43.4784,43.4784,17800.0
2015-03-10 14:45:00,53.14,53.18,53.13,53.15,45100.0,43.4784,43.5111,43.4702,43.4866,45100.0
2015-03-10 14:50:00,53.15,53.16,53.12,53.12,14300.0,43.4866,43.4947,43.462,43.462,14300.0
2015-03-10 14:55:00,53.12,53.12,53.1,53.1,23900.0,43.462,43.462,43.4456,43.4456,23900.0
2015-03-10 15:00:00,53.1,53.11,53.06,53.06,55400.0,43.4456,43.4538,43.4129,43.4129,55400.0
2015-03-10 15:05:00,53.06,53.1,53.05,53.08,32400.0,43.4129,43.4456,43.4047,43.4293,32400.0
2015-03-10 15:10:00,53.09,53.09,53.06,53.08,21200.0,43.4375,43.4375,43.4129,43.4293,21200.0
2015-03-10 15:15:00,53.07,53.35,53.07,53.14,91800.0,43.4211,43.6502,43.4211,43.4784,91800.0
2015-03-10 15:20:00,53.15,53.16,53.14,53.14,26900.0,43.4866,43.4947,43.4784,43.4784,26900.0
2015-03-10 15:25:00,53.14,53.15,53.1,53.12,35600.0,43.4784,43.4866,43.4456,43.462,35600.0
2015-03-10 15:30:00,53.12,53.12,53.07,53.08,30200.0,43.462,43.462,43.4211,43.4293,30200.0
2015-03-10 15:35:00,53.09,53.11,53.08,53.1,24600.0,43.4375,43.4538,43.4293,43.4456,24600.0
2015-03-10 15:40:00,53.1,53.1,53.05,53.06,49700.0,43.4456,43.4456,43.4047,43.4129,49700.0
2015-03-10 15:45:00,53.05,53.08,53.05,53.08,42700.0,43.4047,43.4293,43.4047,43.4293,42700.0
2015-03-10 15:50:00,53.07,53.08,53.04,53.05,63000.0,43.4211,43.4293,43.3966,43.4047,63000.0
2015-03-10 15:55:00,53.05,53.05,52.9,52.93,422200.0,43.4047,43.4047,43.282,43.3066,422200.0
2015-03-11 09:30:00,52.93,53.03,52.93,52.95,30200.0,43.3066,43.3884,43.3066,43.3229,30200.0
2015-03-11 09:35:00,52.98,53.0,52.89,52.91,14000.0,43.3475,43.3638,43.2738,43.2902,14000.0
2015-03-11 09:40:00,52.89,52.94,52.79,52.83,15500.0,43.2738,43.3147,43.192,43.2247,15500.0
2015-03-11 09:45:00,52.85,52.97,52.84,52.91,10400.0,43.2411,43.3393,43.2329,43.2902,10400.0
2015-03-11 09:50:00,52.93,52.97,52.83,52.92,13400.0,43.3066,43.3393,43.2247,43.2984,13400.0
2015-03-11 09:55:00,52.92,52.96,52.86,52.92,11500.0,43.2984,43.3311,43.2493,43.2984,11500.0
2015-03-11 10:00:00,52.92,52.95,52.87,52.93,14700.0,43.2984,43.3229,43.2575,43.3066,14700.0
2015-03-11 10:05:00,52.94,52.99,52.94,52.99,15500.0,43.3147,43.3556,43.3147,43.3556,15500.0
2015-03-11 10:10:00,52.99,53.02,52.98,52.99,29800.0,43.3556,43.3802,43.3475,43.3556,29800.0
2015-03-11 10:15:00,52.98,53.02,52.96,52.96,32200.0,43.3475,43.3802,43.3311,43.3311,32200.0
2015-03-11 10:20:00,52.96,52.99,52.96,52.99,7000.0,43.3311,43.3556,43.3311,43.3556,7000.0
2015-03-11 10:25:00,52.99,53.0,52.95,52.97,16500.0,43.3556,43.3638,43.3229,43.3393,16500.0
2015-03-11 10:30:00,52.96,52.97,52.92,52.96,13400.0,43.3311,43.3393,43.2984,43.3311,13400.0
2015-03-11 10:35:00,52.96,52.96,52.91,52.93,13800.0,43.3311,43.3311,43.2902,43.3066,13800.0
2015-03-11 10:40:00,52.92,52.95,52.91,52.94,9000.0,43.2984,43.3229,43.2902,43.3147,9000.0
2015-03-11 10:45:00,52.94,52.97,52.93,52.95,18500.0,43.3147,43.3393,43.3066,43.3229,18500.0
2015-03-11 10:50:00,52.95,52.98,52.94,52.97,33900.0,43.3229,43.3475,43.3147,43.3393,33900.0
2015-03-11 10:55:00,52.97,53.01,52.95,52.99,34200.0,43.3393,43.372,43.3229,43.3556,34200.0
2015-03-11 11:00:00,52.99,53.01,52.96,53.0,19500.0,43.3556,43.372,43.3311,43.3638,19500.0
2015-03-11 11:05:00,52.99,53.02,52.98,53.01,16800.0,43.3556,43.3802,43.3475,43.372,16800.0
2015-03-11 11:10:00,53.01,53.01,52.99,53.0,24900.0,43.372,43.372,43.3556,43.3638,24900.0
2015-03-11 11:15:00,53.0,53.01,52.99,53.0,11000.0,43.3638,43.372,43.3556,43.3638,11000.0
2015-03-11 11:20:00,53.0,53.01,52.98,53.0,21100.0,43.3638,43.372,43.3475,43.3638,21100.0
2015-03-11 11:25:00,53.0,53.01,52.99,53.0,24500.0,43.3638,43.372,43.3556,43.3638,24500.0
2015-03-11 11:30:00,53.0,53.01,52.97,53.0,25500.0,43.3638,43.372,43.3393,43.3638,25500.0
2015-03-11 11:35:00,53.0,53.01,52.99,53.0,18000.0,43.3638,43.372,43.3556,43.3638,18000.0
2015-03-11 11:40:00,53.0,53.02,52.99,52.99,44900.0,43.3638,43.3802,43.3556,43.3556,44900.0
2015-03-11 11:45:00,52.99,53.01,52.98,53.01,9400.0,43.3556,43.372,43.3475,43.372,9400.0
2015-03-11 11:50:00,53.02,53.03,52.97,53.02,17200.0,43.3802,43.3884,43.3393,43.3802,17200.0
2015-03-11 11:55:00,53.01,53.05,53.0,53.04,7500.0,43.372,43.4047,43.3638,43.3966,7500.0
2015-03-11 12:00:00,53.05,53.07,53.04,53.04,18600.0,43.4047,43.4211,43.3966,43.3966,18600.0
2015-03-11 12:05:00,53.05,53.05,52.98,52.99,17800.0,43.4047,43.4047,43.3475,43.3556,17800.0
2015-03-11 12:10:00,52.99,53.0,52.92,52.94,24300.0,43.3556,43.3638,43.2984,43.3147,24300.0
2015-03-11 12:15:00,52.94,53.01,52.93,52.98,17900.0,43.3147,43.372,43.3066,43.3475,17900.0
2015-03-11 12:20:00,52.98,53.0,52.97,53.0,6500.0,43.3475,43.3638,43.3393,43.3638,6500.0
2015-03-11 12:25:00,53.0,53.01,52.94,52.95,16100.0,43.3638,43.372,43.3147,43.3229,16100.0
2015-03-11 12:30:00,52.95,53.0,52.94,53.0,6000.0,43.3229,43.3638,43.3147,43.3638,6000.0
2015-03-11 12:35:00,52.99,53.0,52.95,53.0,6000.0,43.3556,43.3638,43.3229,43.3638,6000.0
2015-03-11 12:40:00,53.0,53.0,52.95,52.96,19300.0,43.3638,43.3638,43.3229,43.3311,19300.0
2015-03-11 12:45:00,52.96,52.96,52.94,52.96,10800.0,43.3311,43.3311,43.3147,43.3311,10800.0
2015-03-11 12:50:00,52.96,52.96,52.93,52.93,12300.0,43.3311,43.3311,43.3066,43.3066,12300.0
2015-03-11 12:55:00,52.94,52.95,52.91,52.91,10900.0,43.3147,43.3229,43.2902,43.2902,10900.0
2015-03-11 13:00:00,52.91,52.92,52.89,52.89,18500.0,43.2902,43.2984,43.2738,43.2738,18500.0
2015-03-11 13:05:00,52.9,52.93,52.87,52.88,20900.0,43.282,43.3066,43.2575,43.2656,20900.0
2015-03-11 13:10:00,52.89,52.9,52.88,52.9,4000.0,43.2738,43.282,43.2656,43.282,4000.0
2015-03-11 13:15:00,52.9,52.9,52.88,52.9,11800.0,43.282,43.282,43.2656,43.282,11800.0
2015-03-11 13:20:00,52.9,52.92,52.9,52.9,16400.0,43.282,43.2984,43.282,43.282,16400.0
2015-03-11 13:25:00,52.9,52.91,52.87,52.9,10800.0,43.282,43.2902,43.2575,43.282,10800.0
2015-03-11 13:30:00,52.89,52.9,52.85,52.86,19800.0,43.2738,43.282,43.2411,43.2493,19800.0
2015-03-11 13:35:00,52.86,52.9,52.85,52.9,11000.0,43.2493,43.282,43.2411,43.282,11000.0
2015-03-11 13:40:00,52.9,52.9,52.87,52.87,10400.0,43.282,43.282,43.2575,43.2575,10400.0
2015-03-11 13:45:00,52.88,52.88,52.78,52.78,19300.0,43.2656,43.2656,43.1838,43.1838,19300.0
2015-03-11 13:50:00,52.78,52.82,52.78,52.81,11300.0,43.1838,43.2166,43.1838,43.2084,11300.0
2015-03-11 13:55:00,52.81,52.81,52.77,52.8,10600.0,43.2084,43.2084,43.1756,43.2002,10600.0
2015-03-11 14:00:00,52.8,52.82,52.77,52.8,17600.0,43.2002,43.2166,43.1756,43.2002,17600.0
2015-03-11 14:05:00,52.8,52.8,52.74,52.74,29100.0,43.2002,43.2002,43.1511,43.1511,29100.0
2015-03-11 14:10:00,52.75,52.77,52.74,52.74,17500.0,43.1593,43.1756,43.1511,43.1511,17500.0
2015-03-11 14:15:00,52.74,52.79,52.73,52.78,22300.0,43.1511,43.192,43.1429,43.1838,22300.0
2015-03-11 14:20:00,52.79,52.79,52.75,52.76,13700.0,43.192,43.192,43.1593,43.1675,13700.0
2015-03-11 14:25:00,52.76,52.78,52.75,52.75,19900.0,43.1675,43.1838,43.1593,43.1593,19900.0
2015-03-11 14:30:00,52.75,52.78,52.74,52.74,17000.0,43.1593,43.1838,43.1511,43.1511,17000.0
2015-03-11 14:35:00,52.75,52.8,52.74,52.79,14000.0,43.1593,43.2002,43.1511,43.192,14000.0
2015-03-11 14:40:00,52.78,52.78,52.72,52.72,9800.0,43.1838,43.1838,43.1347,43.1347,9800.0
2015-03-11 14:45:00,52.73,52.77,52.72,52.76,7300.0,43.1429,43.1756,43.1347,43.1675,7300.0
2015-03-11 14:50:00,52.77,52.79,52.76,52.76,22500.0,43.1756,43.192,43.1675,43.1675,22500.0
2015-03-11 14:55:00,52.77,52.8,52.76,52.79,29700.0,43.1756,43.2002,43.1675,43.192,29700.0
2015-03-11 15:00:00,52.8,52.8,52.77,52.78,10100.0,43.2002,43.2002,43.1756,43.1838,10100.0
2015-03-11 15:05:00,52.78,52.79,52.75,52.76,18000.0,43.1838,43.192,43.1593,43.1675,18000.0
2015-03-11 15:10:00,52.76,52.78,52.73,52.76,24600.0,43.1675,43.1838,43.1429,43.1675,24600.0
2015-03-11 15:15:00,52.76,52.8,52.75,52.77,29000.0,43.1675,43.2002,43.1593,43.1756,29000.0
2015-03-11 15:20:00,52.78,52.78,52.72,52.73,21900.0,43.1838,43.1838,43.1347,43.1429,21900.0
2015-03-11 15:25:00,52.72,52.75,52.71,52.71,18300.0,43.1347,43.1593,43.1266,43.1266,18300.0
2015-03-11 15:30:00,52.72,52.72,52.67,52.69,26900.0,43.1347,43.1347,43.0938,43.1102,26900.0
2015-03-11 15:35:00,52.69,52.71,52.67,52.69,49700.0,43.1102,43.1266,43.0938,43.1102,49700.0
2015-03-11 15:40:00,52.69,52.71,52.67,52.68,50200.0,43.1102,43.1266,43.0938,43.102,50200.0
2015-03-11 15:45:00,52.68,52.71,52.67,52.7,40000.0,43.102,43.1266,43.0938,43.1184,40000.0
2015-03-11 15:50:00,52.69,52.71,52.67,52.69,85500.0,43.1102,43.1266,43.0938,43.1102,85500.0
2015-03-11 15:55:00,52.69,52.71,52.67,52.67,101200.0,43.1102,43.1266,43.0938,43.0938,101200.0
2015-03-12 09:30:00,52.72,52.86,52.71,52.8,39600.0,43.1347,43.2493,43.1266,43.2002,39600.0
2015-03-12 09:35:00,52.81,52.84,52.75,52.8,28100.0,43.2084,43.2329,43.1593,43.2002,28100.0
2015-03-12 09:40:00,52.81,52.87,52.77,52.85,25700.0,43.2084,43.2575,43.1756,43.2411,25700.0
2015-03-12 09:45:00,52.86,52.87,52.79,52.85,22800.0,43.2493,43.2575,43.192,43.2411,22800.0
2015-03-12 09:50:00,52.86,52.91,52.82,52.83,17100.0,43.2493,43.2902,43.2166,43.2247,17100.0
2015-03-12 09:55:00,52.83,52.85,52.8,52.81,12900.0,43.2247,43.2411,43.2002,43.2084,12900.0
2015-03-12 10:00:00,52.82,52.9,52.82,52.89,26000.0,43.2166,43.282,43.2166,43.2738,26000.0
2015-03-12 10:05:00,52.89,52.89,52.85,52.86,9700.0,43.2738,43.2738,43.2411,43.2493,9700.0
2015-03-12 10:10:00,52.87,52.89,52.85,52.88,13700.0,43.2575,43.2738,43.2411,43.2656,13700.0
2015-03-12 10:15:00,52.88,52.92,52.87,52.89,17000.0,43.2656,43.2984,43.2575,43.2738,17000.0
2015-03-12 10:20:00,52.89,52.93,52.89,52.92,19200.0,43.2738,43.3066,43.2738,43.2984,19200.0
2015-03-12 10:25:00,52.92,52.94,52.85,52.86,16100.0,43.2984,43.3147,43.2411,43.2493,16100.0
2015-03-12 10:30:00,52.87,52.93,52.86,52.93,13900.0,43.2575,43.3066,43.2493,43.3066,13900.0
2015-03-12 10:35:00,52.93,52.96,52.92,52.93,20200.0,43.3066,43.3311,43.2984,43.3066,20200.0
2015-03-12 10:40:00,52.94,52.95,52.86,52.87,11300.0,43.3147,43.3229,43.2493,43.2575,11300.0
2015-03-12 10:45:00,52.87,52.88,52.84,52.84,28600.0,43.2575,43.2656,43.2329,43.2329,28600.0
2015-03-12 10:50:00,52.85,52.94,52.85,52.92,10400.0,43.2411,43.3147,43.2411,43.2984,10400.0
2015-03-12 10:55:00,52.94,53.0,52.93,52.99,13300.0,43.3147,43.3638,43.3066,43.3556,13300.0
2015-03-12 11:00:00,53.0,53.01,52.93,52.93,10500.0,43.3638,43.372,43.3066,43.3066,10500.0
2015-03-12 11:05:00,52.93,52.96,52.92,52.96,24900.0,43.3066,43.3311,43.2984,43.3311,24900.0
2015-03-12 11:10:00,52.96,53.02,52.94,53.02,50100.0,43.3311,43.3802,43.3147,43.3802,50100.0
2015-03-12 11:15:00,53.02,53.06,53.02,53.03,17700.0,43.3802,43.4129,43.3802,43.3884,17700.0
2015-03-12 11:20:00,53.04,53.09,53.04,53.08,47500.0,43.3966,43.4375,43.3966,43.4293,47500.0
2015-03-12 11:25:00,53.07,53.08,53.03,53.04,9500.0,43.4211,43.4293,43.3884,43.3966,9500.0
2015-03-12 11:30:00,53.05,53.06,53.02,53.03,17300.0,43.4047,43.4129,43.3802,43.3884,17300.0
2015-03-12 11:35:00,53.04,53.08,53.03,53.06,8800.0,43.3966,43.4293,43.3884,43.4129,8800.0
2015-03-12 11:40:00,53.06,53.07,53.05,53.05,5000.0,43.4129,43.4211,43.4047,43.4047,5000.0
2015-03-12 11:45:00,53.06,53.07,53.05,53.05,7100.0,43.4129,43.4211,43.4047,43.4047,7100.0
2015-03-12 11:50:00,53.06,53.13,53.06,53.12,12600.0,43.4129,43.4702,43.4129,43.462,12600.0
2015-03-12 11:55:00,53.11,53.15,53.09,53.14,10100.0,43.4538,43.4866,43.4375,43.4784,10100.0
2015-03-12 12:00:00,53.15,53.16,53.07,53.07,29400.0,43.4866,43.4947,43.4211,43.4211,29400.0
2015-03-12 12:05:00,53.07,53.11,53.07,53.09,17400.0,43.4211,43.4538,43.4211,43.4375,17400.0
2015-03-12 12:10:00,53.1,53.11,53.08,53.1,23400.0,43.4456,43.4538,43.4293,43.4456,23400.0
2015-03-12 12:15:00,53.1,53.1,53.09,53.1,31700.0,43.4456,43.4456,43.4375,43.4456,31700.0
2015-03-12 12:20:00,53.09,53.1,53.08,53.09,21800.0,43.4375,43.4456,43.4293,43.4375,21800.0
2015-03-12 12:25:00,53.1,53.1,53.08,53.1,32100.0,43.4456,43.4456,43.4293,43.4456,32100.0
2015-03-12 12:30:00,53.1,53.11,53.07,53.08,59700.0,43.4456,43.4538,43.4211,43.4293,59700.0
2015-03-12 12:35:00,53.09,53.1,53.07,53.09,14500.0,43.4375,43.4456,43.4211,43.4375,14500.0
2015-03-12 12:40:00,53.1,53.1,53.09,53.09,10500.0,43.4456,43.4456,43.4375,43.4375,10500.0
2015-03-12 12:45:00,53.1,53.11,53.07,53.08,12700.0,43.4456,43.4538,43.4211,43.4293,12700.0
2015-03-12 12:50:00,53.08,53.1,53.07,53.09,20800.0,43.4293,43.4456,43.4211,43.4375,20800.0
2015-03-12 12:55:00,53.09,53.11,53.08,53.1,22600.0,43.4375,43.4538,43.4293,43.4456,22600.0
2015-03-12 13:00:00,53.1,53.1,53.09,53.1,15200.0,43.4456,43.4456,43.4375,43.4456,15200.0
2015-03-12 13:05:00,53.1,53.11,53.07,53.07,18400.0,43.4456,43.4538,43.4211,43.4211,18400.0
2015-03-12 13:10:00,53.08,53.08,53.06,53.06,4300.0,43.4293,43.4293,43.4129,43.4129,4300.0
2015-03-12 13:15:00,53.06,53.07,53.05,53.07,7600.0,43.4129,43.4211,43.4047,43.4211,7600.0
2015-03-12 13:20:00,53.06,53.07,53.02,53.02,13800.0,43.4129,43.4211,43.3802,43.3802,13800.0
2015-03-12 13:25:00,53.03,53.04,52.99,53.0,11700.0,43.3884,43.3966,43.3556,43.3638,11700.0
2015-03-12 13:30:00,52.99,53.01,52.97,53.0,11600.0,43.3556,43.372,43.3393,43.3638,11600.0
2015-03-12 13:35:00,53.01,53.06,53.01,53.05,13000.0,43.372,43.4129,43.372,43.4047,13000.0
2015-03-12 13:40:00,53.05,53.09,53.05,53.08,7800.0,43.4047,43.4375,43.4047,43.4293,7800.0
2015-03-12 13:45:00,53.08,53.1,53.08,53.1,13800.0,43.4293,43.4456,43.4293,43.4456,13800.0
2015-03-12 13:50:00,53.1,53.1,53.06,53.08,17300.0,43.4456,43.4456,43.4129,43.4293,17300.0
2015-03-12 13:55:00,53.09,53.1,53.07,53.07,15600.0,43.4375,43.4456,43.4211,43.4211,15600.0
2015-03-12 14:00:00,53.08,53.08,53.04,53.07,10200.0,43.4293,43.4293,43.3966,43.4211,10200.0
2015-03-12 14:05:00,53.06,53.1,53.06,53.09,17100.0,43.4129,43.4456,43.4129,43.4375,17100.0
2015-03-12 14:10:00,53.1,53.1,53.08,53.1,7000.0,43.4456,43.4456,43.4293,43.4456,7000.0
2015-03-12 14:15:00,53.1,53.1,53.08,53.1,10800.0,43.4456,43.4456,43.4293,43.4456,10800.0
2015-03-12 14:20:00,53.09,53.1,53.08,53.09,10100.0,43.4375,43.4456,43.4293,43.4375,10100.0
2015-03-12 14:25:00,53.1,53.1,53.07,53.08,8400.0,43.4456,43.4456,43.4211,43.4293,8400.0
2015-03-12 14:30:00,53.09,53.1,53.08,53.09,10400.0,43.4375,43.4456,43.4293,43.4375,10400.0
2015-03-12 14:35:00,53.1,53.11,53.09,53.09,14200.0,43.4456,43.4538,43.4375,43.4375,14200.0
2015-03-12 14:40:00,53.1,53.1,53.07,53.09,16700.0,43.4456,43.4456,43.4211,43.4375,16700.0
2015-03-12 14:45:00,53.09,53.13,53.09,53.12,20000.0,43.4375,43.4702,43.4375,43.462,20000.0
2015-03-12 14:50:00,53.12,53.13,53.09,53.09,20100.0,43.462,43.4702,43.4375,43.4375,20100.0
2015-03-12 14:55:00,53.08,53.15,53.08,53.14,13300.0,43.4293,43.4866,43.4293,43.4784,13300.0
2015-03-12 15:00:00,53.13,53.18,53.13,53.17,13100.0,43.4702,43.5111,43.4702,43.5029,13100.0
2015-03-12 15:05:00,53.17,53.19,53.13,53.14,28000.0,43.5029,43.5193,43.4702,43.4784,28000.0
2015-03-12 15:10:00,53.15,53.18,53.14,53.15,19300.0,43.4866,43.5111,43.4784,43.4866,19300.0
2015-03-12 15:15:00,53.15,53.17,53.15,53.16,14600.0,43.4866,43.5029,43.4866,43.4947,14600.0
2015-03-12 15:20:00,53.16,53.19,53.15,53.19,11200.0,43.4947,43.5193,43.4866,43.5193,11200.0
2015-03-12 15:25:00,53.18,53.19,53.15,53.17,23200.0,43.5111,43.5193,43.4866,43.5029,23200.0
2015-03-12 15:30:00,53.16,53.18,53.11,53.11,55500.0,43.4947,43.5111,43.4538,43.4538,55500.0
2015-03-12 15:35:00,53.12,53.13,53.1,53.13,36300.0,43.462,43.4702,43.4456,43.4702,36300.0
2015-03-12 15:40:00,53.13,53.15,53.11,53.15,30400.0,43.4702,43.4866,43.4538,43.4866,30400.0
2015-03-12 15:45:00,53.15,53.16,53.1,53.14,62000.0,43.4866,43.4947,43.4456,43.4784,62000.0
2015-03-12 15:50:00,53.13,53.14,53.11,53.11,45300.0,43.4702,43.4784,43.4538,43.4538,45300.0
2015-03-12 15:55:00,53.12,53.13,53.06,53.09,133700.0,43.462,43.4702,43.4129,43.4375,133700.0
2015-03-13 09:30:00,53.18,53.23,52.85,52.92,43600.0,43.5111,43.552,43.2411,43.2984,43600.0
2015-03-13 09:35:00,52.95,53.17,52.91,53.14,15200.0,43.3229,43.5029,43.2902,43.4784,15200.0
2015-03-13 09:40:00,53.16,53.16,53.03,53.09,13700.0,43.4947,43.4947,43.3884,43.4375,13700.0
2015-03-13 09:45:00,53.11,53.25,53.09,53.21,18400.0,43.4538,43.5684,43.4375,43.5356,18400.0
2015-03-13 09:50:00,53.19,53.25,53.17,53.24,15800.0,43.5193,43.5684,43.5029,43.5602,15800.0
2015-03-13 09:55:00,53.24,53.24,53.15,53.15,15200.0,43.5602,43.5602,43.4866,43.4866,15200.0
2015-03-13 10:00:00,53.13,53.19,53.09,53.09,10100.0,43.4702,43.5193,43.4375,43.4375,10100.0
2015-03-13 10:05:00,53.09,53.14,53.05,53.1,19800.0,43.4375,43.4784,43.4047,43.4456,19800.0
2015-03-13 10:10:00,53.1,53.14,53.08,53.09,15000.0,43.4456,43.4784,43.4293,43.4375,15000.0
2015-03-13 10:15:00,53.1,53.19,53.09,53.18,32400.0,43.4456,43.5193,43.4375,43.5111,32400.0
2015-03-13 10:20:00,53.18,53.23,53.18,53.22,13400.0,43.5111,43.552,43.5111,43.5438,13400.0
2015-03-13 10:25:00,53.23,53.23,53.15,53.15,11300.0,43.552,43.552,43.4866,43.4866,11300.0
2015-03-13 10:30:00,53.16,53.16,53.09,53.14,10300.0,43.4947,43.4947,43.4375,43.4784,10300.0
2015-03-13 10:35:00,53.14,53.22,53.13,53.22,8700.0,43.4784,43.5438,43.4702,43.5438,8700.0
2015-03-13 10:40:00,53.23,53.32,53.22,53.29,42200.0,43.552,43.6256,43.5438,43.6011,42200.0
2015-03-13 10:45:00,53.28,53.29,53.24,53.26,11800.0,43.5929,43.6011,43.5602,43.5766,11800.0
2015-03-13 10:50:00,53.26,53.27,53.21,53.21,29100.0,43.5766,43.5847,43.5356,43.5356,29100.0
2015-03-13 10:55:00,53.21,53.22,53.11,53.11,17100.0,43.5356,43.5438,43.4538,43.4538,17100.0
2015-03-13 11:00:00,53.1,53.15,53.08,53.13,11000.0,43.4456,43.4866,43.4293,43.4702,11000.0
2015-03-13 11:05:00,53.12,53.19,53.12,53.19,19900.0,43.462,43.5193,43.462,43.5193,19900.0
2015-03-13 11:10:00,53.19,53.22,53.18,53.22,13800.0,43.5193,43.5438,43.5111,43.5438,13800.0
2015-03-13 11:15:00,53.21,53.22,53.09,53.1,31500.0,43.5356,43.5438,43.4375,43.4456,31500.0
2015-03-13 11:20:00,53.09,53.09,52.98,52.98,50700.0,43.4375,43.4375,43.3475,43.3475,50700.0
2015-03-13 11:25:00,52.97,52.97,52.91,52.92,11300.0,43.3393,43.3393,43.2902,43.2984,11300.0
2015-03-13 11:30:00,52.92,52.94,52.84,52.93,14300.0,43.2984,43.3147,43.2329,43.3066,14300.0
2015-03-13 11:35:00,52.93,53.03,52.91,53.02,12200.0,43.3066,43.3884,43.2902,43.3802,12200.0
2015-03-13 11:40:00,53.02,53.1,53.02,53.09,19700.0,43.3802,43.4456,43.3802,43.4375,19700.0
2015-03-13 11:45:00,53.09,53.1,53.03,53.03,26800.0,43.4375,43.4456,43.3884,43.3884,26800.0
2015-03-13 11:50:00,53.04,53.05,53.01,53.02,14400.0,43.3966,43.4047,43.372,43.3802,14400.0
2015-03-13 11:55:00,53.01,53.1,53.0,53.1,13100.0,43.372,43.4456,43.3638,43.4456,13100.0
2015-03-13 12:00:00,53.1,53.1,53.03,53.08,21200.0,43.4456,43.4456,43.3884,43.4293,21200.0
2015-03-13 12:05:00,53.08,53.14,53.07,53.12,22700.0,43.4293,43.4784,43.4211,43.462,22700.0
2015-03-13 12:10:00,53.12,53.15,53.1,53.1,17000.0,43.462,43.4866,43.4456,43.4456,17000.0
2015-03-13 12:15:00,53.1,53.11,53.0,53.03,18700.0,43.4456,43.4538,43.3638,43.3884,18700.0
2015-03-13 12:20:00,53.04,53.09,53.02,53.06,20000.0,43.3966,43.4375,43.3802,43.4129,20000.0
2015-03-13 12:25:00,53.07,53.1,53.05,53.1,10500.0,43.4211,43.4456,43.4047,43.4456,10500.0
2015-03-13 12:30:00,53.1,53.17,53.1,53.16,11300.0,43.4456,43.5029,43.4456,43.4947,11300.0
2015-03-13 12:35:00,53.17,53.25,53.17,53.22,18300.0,43.5029,43.5684,43.5029,43.5438,18300.0
2015-03-13 12:40:00,53.21,53.22,53.18,53.2,8500.0,43.5356,43.5438,43.5111,43.5275,8500.0
2015-03-13 12:45:00,53.2,53.21,53.17,53.18,10900.0,43.5275,43.5356,43.5029,43.5111,10900.0
2015-03-13 12:50:00,53.17,53.17,53.11,53.12,7600.0,43.5029,43.5029,43.4538,43.462,7600.0
2015-03-13 12:55:00,53.13,53.2,53.13,53.18,8200.0,43.4702,43.5275,43.4702,43.5111,8200.0
2015-03-13 13:00:00,53.19,53.19,53.12,53.13,10600.0,43.5193,43.5193,43.462,43.4702,10600.0
2015-03-13 13:05:00,53.14,53.16,53.11,53.15,44700.0,43.4784,43.4947,43.4538,43.4866,44700.0
2015-03-13 13:10:00,53.16,53.19,53.13,53.19,12200.0,43.4947,43.5193,43.4702,43.5193,12200.0
2015-03-13 13:15:00,53.18,53.19,53.16,53.19,13400.0,43.5111,43.5193,43.4947,43.5193,13400.0
2015-03-13 13:20:00,53.18,53.27,53.17,53.26,63800.0,43.5111,43.5847,43.5029,43.5766,63800.0
2015-03-13 13:25:00,53.25,53.26,53.19,53.2,25500.0,43.5684,43.5766,43.5193,43.5275,25500.0
2015-03-13 13:30:00,53.2,53.27,53.2,53.22,33200.0,43.5275,43.5847,43.5275,43.5438,33200.0
2015-03-13 13:35:00,53.22,53.22,53.18,53.2,20500.0,43.5438,43.5438,43.5111,43.5275,20500.0
2015-03-13 13:40:00,53.21,53.27,53.21,53.26,17800.0,43.5356,43.5847,43.5356,43.5766,17800.0
2015-03-13 13:45:00,53.26,53.26,53.21,53.21,8800.0,43.5766,43.5766,43.5356,43.5356,8800.0
2015-03-13 13:50:00,53.22,53.25,53.22,53.24,6100.0,43.5438,43.5684,43.5438,43.5602,6100.0
2015-03-13 13:55:00,53.24,53.27,53.23,53.24,10900.0,43.5602,43.5847,43.552,43.5602,10900.0
2015-03-13 14:00:00,53.24,53.24,53.18,53.21,20100.0,43.5602,43.5602,43.5111,43.5356,20100.0
2015-03-13 14:05:00,53.2,53.2,53.17,53.17,9700.0,43.5275,43.5275,43.5029,43.5029,9700.0
2015-03-13 14:10:00,53.17,53.17,53.12,53.15,9000.0,43.5029,43.5029,43.462,43.4866,9000.0
2015-03-13 14:15:00,53.15,53.2,53.15,53.19,11500.0,43.4866,43.5275,43.4866,43.5193,11500.0
2015-03-13 14:20:00,53.18,53.2,53.15,53.17,10300.0,43.5111,43.5275,43.4866,43.5029,10300.0
2015-03-13 14:25:00,53.17,53.2,53.16,53.2,14800.0,43.5029,43.5275,43.4947,43.5275,14800.0
2015-03-13 14:30:00,53.2,53.21,53.16,53.19,11400.0,43.5275,43.5356,43.4947,43.5193,11400.0
2015-03-13 14:35:00,53.19,53.2,53.1,53.11,13100.0,43.5193,43.5275,43.4456,43.4538,13100.0
2015-03-13 14:40:00,53.11,53.11,53.05,53.06,20000.0,43.4538,43.4538,43.4047,43.4129,20000.0
2015-03-13 14:45:00,53.06,53.14,53.06,53.12,11800.0,43.4129,43.4784,43.4129,43.462,11800.0
2015-03-13 14:50:00,53.12,53.14,53.12,53.13,14000.0,43.462,43.4784,43.462,43.4702,14000.0
2015-03-13 14:55:00,53.13,53.18,53.1,53.18,14800.0,43.4702,43.5111,43.4456,43.5111,14800.0
2015-03-13 15:00:00,53.18,53.19,53.13,53.16,15200.0,43.5111,43.5193,43.4702,43.4947,15200.0
2015-03-13 15:05:00,53.16,53.18,53.16,53.18,13200.0,43.4947,43.5111,43.4947,43.5111,13200.0
2015-03-13 15:10:00,53.18,53.19,53.15,53.16,19300.0,43.5111,43.5193,43.4866,43.4947,19300.0
2015-03-13 15:15:00,53.17,53.2,53.14,53.15,26600.0,43.5029,43.5275,43.4784,43.4866,26600.0
2015-03-13 15:20:00,53.15,53.18,53.11,53.17,18500.0,43.4866,43.5111,43.4538,43.5029,18500.0
2015-03-13 15:25:00,53.17,53.21,53.14,53.21,24100.0,43.5029,43.5356,43.4784,43.5356,24100.0
2015-03-13 15:30:00,53.22,53.24,53.2,53.2,22000.0,43.5438,43.5602,43.5275,43.5275,22000.0
2015-03-13 15:35:00,53.2,53.26,53.19,53.25,17900.0,43.5275,43.5766,43.5193,43.5684,17900.0
2015-03-13 15:40:00,53.25,53.32,53.24,53.29,64300.0,43.5684,43.6256,43.5602,43.6011,64300.0
2015-03-13 15:45:00,53.29,53.3,53.26,53.29,21100.0,43.6011,43.6093,43.5766,43.6011,21100.0
2015-03-13 15:50:00,53.3,53.37,53.29,53.37,57200.0,43.6093,43.6666,43.6011,43.6666,57200.0
2015-03-13 15:55:00,53.36,53.4,53.3,53.31,85700.0,43.6584,43.6911,43.6093,43.6175,85700.0
2015-03-16 09:30:00,53.5,53.94,53.49,53.93,64400.0,43.7729,44.1329,43.7647,44.1247,64400.0
2015-03-16 09:35:00,53.92,54.2,53.91,54.17,65300.0,44.1166,44.3456,44.1084,44.3211,65300.0
2015-03-16 09:40:00,54.17,54.26,54.14,54.24,18400.0,44.3211,44.3947,44.2966,44.3784,18400.0
2015-03-16 09:45:00,54.25,54.35,54.2,54.3,25500.0,44.3866,44.4684,44.3456,44.4275,25500.0
2015-03-16 09:50:00,54.29,54.4,54.28,54.3,33800.0,44.4193,44.5093,44.4111,44.4275,33800.0
2015-03-16 09:55:00,54.29,54.34,54.28,54.34,16200.0,44.4193,44.4602,44.4111,44.4602,16200.0
2015-03-16 10:00:00,54.34,54.38,54.27,54.27,17200.0,44.4602,44.4929,44.4029,44.4029,17200.0
2015-03-16 10:05:00,54.25,54.27,54.19,54.27,9800.0,44.3866,44.4029,44.3375,44.4029,9800.0
2015-03-16 10:10:00,54.27,54.29,54.22,54.23,10800.0,44.4029,44.4193,44.362,44.3702,10800.0
2015-03-16 10:15:00,54.22,54.26,54.18,54.25,13600.0,44.362,44.3947,44.3293,44.3866,13600.0
2015-03-16 10:20:00,54.25,54.31,54.19,54.19,14100.0,44.3866,44.4356,44.3375,44.3375,14100.0
2015-03-16 10:25:00,54.19,54.26,54.19,54.26,17900.0,44.3375,44.3947,44.3375,44.3947,17900.0
2015-03-16 10:30:00,54.26,54.29,54.24,54.28,18400.0,44.3947,44.4193,44.3784,44.4111,18400.0
2015-03-16 10:35:00,54.28,54.28,54.21,54.23,18000.0,44.4111,44.4111,44.3538,44.3702,18000.0
2015-03-16 10:40:00,54.23,54.25,54.21,54.24,13200.0,44.3702,44.3866,44.3538,44.3784,13200.0
2015-03-16 10:45:00,54.23,54.25,54.21,54.23,14100.0,44.3702,44.3866,44.3538,44.3702,14100.0
2015-03-16 10:50:00,54.23,54.24,54.21,54.22,21500.0,44.3702,44.3784,44.3538,44.362,21500.0
2015-03-16 10:55:00,54.22,54.23,54.19,54.22,18600.0,44.362,44.3702,44.3375,44.362,18600.0
2015-03-16 11:00:00,54.22,54.22,54.17,54.19,31000.0,44.362,44.362,44.3211,44.3375,31000.0
2015-03-16 11:05:00,54.19,54.23,54.18,54.22,16900.0,44.3375,44.3702,44.3293,44.362,16900.0
2015-03-16 11:10:00,54.22,54.25,54.2,54.2,22800.0,44.362,44.3866,44.3456,44.3456,22800.0
2015-03-16 11:15:00,54.2,54.23,54.19,54.22,15800.0,44.3456,44.3702,44.3375,44.362,15800.0
2015-03-16 11:20:00,54.22,54.24,54.21,54.23,28200.0,44.362,44.3784,44.3538,44.3702,28200.0
2015-03-16 11:25:00,54.23,54.24,54.18,54.18,36900.0,44.3702,44.3784,44.3293,44.3293,36900.0
2015-03-16 11:30:00,54.19,54.19,54.14,54.18,73900.0,44.3375,44.3375,44.2966,44.3293,73900.0
2015-03-16 11:35:00,54.18,54.2,54.16,54.16,8300.0,44.3293,44.3456,44.3129,44.3129,8300.0
2015-03-16 11:40:00,54.16,54.17,54.13,54.15,35300.0,44.3129,44.3211,44.2884,44.3047,35300.0
2015-03-16 11:45:00,54.14,54.17,54.13,54.15,26000.0,44.2966,44.3211,44.2884,44.3047,26000.0
2015-03-16 11:50:00,54.16,54.18,54.14,54.16,28900.0,44.3129,44.3293,44.2966,44.3129,28900.0
2015-03-16 11:55:00,54.16,54.24,54.16,54.23,15200.0,44.3129,44.3784,44.3129,44.3702,15200.0
2015-03-16 12:00:00,54.23,54.23,54.19,54.19,6000.0,44.3702,44.3702,44.3375,44.3375,6000.0
2015-03-16 12:05:00,54.2,54.25,54.19,54.24,19000.0,44.3456,44.3866,44.3375,44.3784,19000.0
2015-03-16 12:10:00,54.24,54.25,54.23,54.24,5400.0,44.3784,44.3866,44.3702,44.3784,5400.0
2015-03-16 12:15:00,54.24,54.24,54.21,54.23,12500.0,44.3784,44.3784,44.3538,44.3702,12500.0
2015-03-16 12:20:00,54.22,54.23,54.18,54.2,18300.0,44.362,44.3702,44.3293,44.3456,18300.0
2015-03-16 12:25:00,54.2,54.24,54.17,54.21,19100.0,44.3456,44.3784,44.3211,44.3538,19100.0
2015-03-16 12:30:00,54.21,54.21,54.17,54.17,8500.0,44.3538,44.3538,44.3211,44.3211,8500.0
2015-03-16 12:35:00,54.17,54.25,54.17,54.21,20500.0,44.3211,44.3866,44.3211,44.3538,20500.0
2015-03-16 12:40:00,54.21,54.22,54.19,54.19,7400.0,44.3538,44.362,44.3375,44.3375,7400.0
2015-03-16 12:45:00,54.18,54.23,54.18,54.2,16400.0,44.3293,44.3702,44.3293,44.3456,16400.0
2015-03-16 12:50:00,54.19,54.23,54.19,54.21,20800.0,44.3375,44.3702,44.3375,44.3538,20800.0
2015-03-16 12:55:00,54.21,54.21,54.18,54.19,8600.0,44.3538,44.3538,44.3293,44.3375,8600.0
2015-03-16 13:00:00,54.19,54.21,54.17,54.18,15600.0,44.3375,44.3538,44.3211,44.3293,15600.0
2015-03-16 13:05:00,54.17,54.21,54.16,54.2,12800.0,44.3211,44.3538,44.3129,44.3456,12800.0
2015-03-16 13:10:00,54.21,54.23,54.2,54.22,17100.0,44.3538,44.3702,44.3456,44.362,17100.0
2015-03-16 13:15:00,54.22,54.22,54.2,54.2,4400.0,44.362,44.362,44.3456,44.3456,4400.0
2015-03-16 13:20:00,54.2,54.23,54.2,54.21,16200.0,44.3456,44.3702,44.3456,44.3538,16200.0
2015-03-16 13:25:00,54.2,54.22,54.2,54.21,4900.0,44.3456,44.362,44.3456,44.3538,4900.0
2015-03-16 13:30:00,54.21,54.22,54.18,54.22,25200.0,44.3538,44.362,44.3293,44.362,25200.0
2015-03-16 13:35:00,54.22,54.22,54.2,54.22,12100.0,44.362,44.362,44.3456,44.362,12100.0
2015-03-16 13:40:00,54.22,54.27,54.21,54.23,28400.0,44.362,44.4029,44.3538,44.3702,28400.0
2015-03-16 13:45:00,54.24,54.24,54.17,54.19,38700.0,44.3784,44.3784,44.3211,44.3375,38700.0
2015-03-16 13:50:00,54.19,54.25,54.18,54.25,32700.0,44.3375,44.3866,44.3293,44.3866,32700.0
2015-03-16 13:55:00,54.25,54.26,54.21,54.22,9600.0,44.3866,44.3947,44.3538,44.362,9600.0
2015-03-16 14:00:00,54.21,54.26,54.21,54.26,15200.0,44.3538,44.3947,44.3538,44.3947,15200.0
2015-03-16 14:05:00,54.26,54.3,54.26,54.29,17300.0,44.3947,44.4275,44.3947,44.4193,17300.0
2015-03-16 14:10:00,54.29,54.3,54.27,54.29,14200.0,44.4193,44.4275,44.4029,44.4193,14200.0
2015-03-16 14:15:00,54.29,54.34,54.28,54.34,18000.0,44.4193,44.4602,44.4111,44.4602,18000.0
2015-03-16 14:20:00,54.34,54.4,54.34,54.36,32800.0,44.4602,44.5093,44.4602,44.4766,32800.0
2015-03-16 14:25:00,54.36,54.37,54.33,54.35,22700.0,44.4766,44.4847,44.452,44.4684,22700.0
2015-03-16 14:30:00,54.36,54.36,54.34,54.36,13200.0,44.4766,44.4766,44.4602,44.4766,13200.0
2015-03-16 14:35:00,54.36,54.37,54.32,54.34,14100.0,44.4766,44.4847,44.4438,44.4602,14100.0
2015-03-16 14:40:00,54.34,54.4,54.34,54.4,24300.0,44.4602,44.5093,44.4602,44.5093,24300.0
2015-03-16 14:45:00,54.4,54.44,54.4,54.42,30600.0,44.5093,44.542,44.5093,44.5256,30600.0
2015-03-16 14:50:00,54.42,54.46,54.42,54.45,15500.0,44.5256,44.5584,44.5256,44.5502,15500.0
2015-03-16 14:55:00,54.46,54.48,54.44,54.48,23700.0,44.5584,44.5747,44.542,44.5747,23700.0
2015-03-16 15:00:00,54.47,54.5,54.45,54.46,38900.0,44.5666,44.5911,44.5502,44.5584,38900.0
2015-03-16 15:05:00,54.46,54.47,54.44,54.45,14900.0,44.5584,44.5666,44.542,44.5502,14900.0
2015-03-16 15:10:00,54.45,54.46,54.41,54.43,20800.0,44.5502,44.5584,44.5175,44.5338,20800.0
2015-03-16 15:15:00,54.42,54.43,54.38,54.4,22200.0,44.5256,44.5338,44.4929,44.5093,22200.0
2015-03-16 15:20:00,54.4,54.4,54.37,54.38,33400.0,44.5093,44.5093,44.4847,44.4929,33400.0
2015-03-16 15:25:00,54.38,54.38,54.35,54.38,37300.0,44.4929,44.4929,44.4684,44.4929,37300.0
2015-03-16 15:30:00,54.38,54.41,54.38,54.41,44700.0,44.4929,44.5175,44.4929,44.5175,44700.0
2015-03-16 15:35:00,54.41,54.42,54.37,54.38,43400.0,44.5175,44.5256,44.4847,44.4929,43400.0
2015-03-16 15:40:00,54.39,54.41,54.36,54.38,60300.0,44.5011,44.5175,44.4766,44.4929,60300.0
2015-03-16 15:45:00,54.39,54.4,54.34,54.34,52000.0,44.5011,44.5093,44.4602,44.4602,52000.0
2015-03-16 15:50:00,54.35,54.4,54.34,54.38,59700.0,44.4684,44.5093,44.4602,44.4929,59700.0
2015-03-16 15:55:00,54.38,54.42,54.37,54.41,91400.0,44.4929,44.5256,44.4847,44.5175,91400.0
2015-03-17 09:30:00,54.41,54.52,54.32,54.52,63600.0,44.5175,44.6075,44.4438,44.6075,63600.0
2015-03-17 09:35:00,54.51,54.63,54.48,54.61,28300.0,44.5993,44.6975,44.5747,44.6811,28300.0
2015-03-17 09:40:00,54.61,54.64,54.5,54.5,21600.0,44.6811,44.7056,44.5911,44.5911,21600.0
2015-03-17 09:45:00,54.51,54.58,54.47,54.47,11600.0,44.5993,44.6566,44.5666,44.5666,11600.0
2015-03-17 09:50:00,54.48,54.51,54.44,54.5,13500.0,44.5747,44.5993,44.542,44.5911,13500.0
2015-03-17 09:55:00,54.5,54.5,54.43,54.44,13600.0,44.5911,44.5911,44.5338,44.542,13600.0
2015-03-17 10:00:00,54.44,54.44,54.34,54.41,32700.0,44.542,44.542,44.4602,44.5175,32700.0
2015-03-17 10:05:00,54.42,54.47,54.41,54.46,15500.0,44.5256,44.5666,44.5175,44.5584,15500.0
2015-03-17 10:10:00,54.47,54.5,54.41,54.44,14400.0,44.5666,44.5911,44.5175,44.542,14400.0
2015-03-17 10:15:00,54.44,54.48,54.43,54.48,12000.0,44.542,44.5747,44.5338,44.5747,12000.0
2015-03-17 10:20:00,54.48,54.49,54.4,54.42,19300.0,44.5747,44.5829,44.5093,44.5256,19300.0
2015-03-17 10:25:00,54.43,54.48,54.41,54.46,11900.0,44.5338,44.5747,44.5175,44.5584,11900.0
2015-03-17 10:30:00,54.48,54.49,54.42,54.42,16900.0,44.5747,44.5829,44.5256,44.5256,16900.0
2015-03-17 10:35:00,54.42,54.45,54.39,54.45,6900.0,44.5256,44.5502,44.5011,44.5502,6900.0
2015-03-17 10:40:00,54.46,54.48,54.42,54.48,12300.0,44.5584,44.5747,44.5256,44.5747,12300.0
2015-03-17 10:45:00,54.48,54.48,54.44,54.47,9900.0,44.5747,44.5747,44.542,44.5666,9900.0
2015-03-17 10:50:00,54.46,54.47,54.42,54.42,8100.0,44.5584,44.5666,44.5256,44.5256,8100.0
2015-03-17 10:55:00,54.43,54.47,54.43,54.46,9400.0,44.5338,44.5666,44.5338,44.5584,9400.0
2015-03-17 11:00:00,54.46,54.46,54.39,54.4,25100.0,44.5584,44.5584,44.5011,44.5093,25100.0
2015-03-17 11:05:00,54.4,54.41,54.35,54.35,15700.0,44.5093,44.5175,44.4684,44.4684,15700.0
2015-03-17 11:10:00,54.36,54.39,54.35,54.39,13000.0,44.4766,44.5011,44.4684,44.5011,13000.0
2015-03-17 11:15:00,54.39,54.39,54.34,54.35,22500.0,44.5011,44.5011,44.4602,44.4684,22500.0
2015-03-17 11:20:00,54.36,54.37,54.35,54.36,8500.0,44.4766,44.4847,44.4684,44.4766,8500.0
2015-03-17 11:25:00,54.37,54.4,54.36,54.4,5100.0,44.4847,44.5093,44.4766,44.5093,5100.0
2015-03-17 11:30:00,54.4,54.41,54.37,54.39,7500.0,44.5093,44.5175,44.4847,44.5011,7500.0
2015-03-17 11:35:00,54.39,54.39,54.35,54.35,19700.0,44.5011,44.5011,44.4684,44.4684,19700.0
2015-03-17 11:40:00,54.35,54.37,54.35,54.35,5800.0,44.4684,44.4847,44.4684,44.4684,5800.0
2015-03-17 11:45:00,54.36,54.43,54.35,54.43,21500.0,44.4766,44.5338,44.4684,44.5338,21500.0
2015-03-17 11:50:00,54.43,54.43,54.4,54.4,8900.0,44.5338,44.5338,44.5093,44.5093,8900.0
2015-03-17 11:55:00,54.4,54.42,54.4,54.42,7200.0,44.5093,44.5256,44.5093,44.5256,7200.0
2015-03-17 12:00:00,54.42,54.43,54.4,54.41,8500.0,44.5256,44.5338,44.5093,44.5175,8500.0
2015-03-17 12:05:00,54.41,54.42,54.4,54.4,4100.0,44.5175,44.5256,44.5093,44.5093,4100.0
2015-03-17 12:10:00,54.4,54.41,54.4,54.4,10200.0,44.5093,44.5175,44.5093,44.5093,10200.0
2015-03-17 12:15:00,54.41,54.43,54.4,54.41,9500.0,44.5175,44.5338,44.5093,44.5175,9500.0
2015-03-17 12:20:00,54.41,54.43,54.4,54.4,5400.0,44.5175,44.5338,44.5093,44.5093,5400.0
2015-03-17 12:25:00,54.4,54.43,54.4,54.41,9100.0,44.5093,44.5338,44.5093,44.5175,9100.0
2015-03-17 12:30:00,54.41,54.41,54.38,54.39,11400.0,44.5175,44.5175,44.4929,44.5011,11400.0
2015-03-17 12:35:00,54.4,54.43,54.39,54.43,8700.0,44.5093,44.5338,44.5011,44.5338,8700.0
2015-03-17 12:40:00,54.43,54.44,54.42,54.44,3900.0,44.5338,44.542,44.5256,44.542,3900.0
2015-03-17 12:45:00,54.44,54.45,54.43,54.44,3100.0,44.542,44.5502,44.5338,44.542,3100.0
2015-03-17 12:50:00,54.45,54.48,54.44,54.46,15600.0,44.5502,44.5747,44.542,44.5584,15600.0
2015-03-17 12:55:00,54.47,54.54,54.47,54.53,18200.0,44.5666,44.6238,44.5666,44.6156,18200.0
2015-03-17 13:00:00,54.53,54.57,54.51,54.57,13700.0,44.6156,44.6484,44.5993,44.6484,13700.0
2015-03-17 13:05:00,54.56,54.62,54.55,54.61,40100.0,44.6402,44.6893,44.632,44.6811,40100.0
2015-03-17 13:10:00,54.61,54.66,54.61,54.65,10000.0,44.6811,44.722,44.6811,44.7138,10000.0
2015-03-17 13:15:00,54.65,54.66,54.54,54.54,17300.0,44.7138,44.722,44.6238,44.6238,17300.0
2015-03-17 13:20:00,54.54,54.56,54.52,54.55,11200.0,44.6238,44.6402,44.6075,44.632,11200.0
2015-03-17 13:25:00,54.56,54.56,54.53,54.55,9400.0,44.6402,44.6402,44.6156,44.632,9400.0
2015-03-17 13:30:00,54.55,54.58,54.53,54.53,9200.0,44.632,44.6566,44.6156,44.6156,9200.0
2015-03-17 13:35:00,54.52,54.54,54.51,54.53,8300.0,44.6075,44.6238,44.5993,44.6156,8300.0
2015-03-17 13:40:00,54.52,54.53,54.5,54.53,11500.0,44.6075,44.6156,44.5911,44.6156,11500.0
2015-03-17 13:45:00,54.53,54.54,54.5,54.52,8100.0,44.6156,44.6238,44.5911,44.6075,8100.0
2015-03-17 13:50:00,54.52,54.52,54.5,54.51,7700.0,44.6075,44.6075,44.5911,44.5993,7700.0
2015-03-17 13:55:00,54.51,54.53,54.49,54.52,11200.0,44.5993,44.6156,44.5829,44.6075,11200.0
2015-03-17 14:00:00,54.52,54.53,54.5,54.5,9100.0,44.6075,44.6156,44.5911,44.5911,9100.0
2015-03-17 14:05:00,54.49,54.57,54.47,54.56,20800.0,44.5829,44.6484,44.5666,44.6402,20800.0
2015-03-17 14:10:00,54.55,54.56,54.51,54.51,10200.0,44.632,44.6402,44.5993,44.5993,10200.0
2015-03-17 14:15:00,54.5,54.51,54.47,54.47,17100.0,44.5911,44.5993,44.5666,44.5666,17100.0
2015-03-17 14:20:00,54.48,54.49,54.45,54.47,14600.0,44.5747,44.5829,44.5502,44.5666,14600.0
2015-03-17 14:25:00,54.46,54.48,54.45,54.46,9200.0,44.5584,44.5747,44.5502,44.5584,9200.0
2015-03-17 14:30:00,54.47,54.48,54.45,54.47,17000.0,44.5666,44.5747,44.5502,44.5666,17000.0
2015-03-17 14:35:00,54.47,54.5,54.47,54.5,12200.0,44.5666,44.5911,44.5666,44.5911,12200.0
2015-03-17 14:40:00,54.5,54.52,54.49,54.52,5700.0,44.5911,44.6075,44.5829,44.6075,5700.0
2015-03-17 14:45:00,54.51,54.52,54.49,54.49,13500.0,44.5993,44.6075,44.5829,44.5829,13500.0
2015-03-17 14:50:00,54.49,54.52,54.47,54.52,11100.0,44.5829,44.6075,44.5666,44.6075,11100.0
2015-03-17 14:55:00,54.52,54.54,54.51,54.53,11200.0,44.6075,44.6238,44.5993,44.6156,11200.0
2015-03-17 15:00:00,54.53,54.55,54.53,54.54,10100.0,44.6156,44.632,44.6156,44.6238,10100.0
2015-03-17 15:05:00,54.55,54.55,54.5,54.51,13800.0,44.632,44.632,44.5911,44.5993,13800.0
2015-03-17 15:10:00,54.52,54.56,54.52,54.52,13400.0,44.6075,44.6402,44.6075,44.6075,13400.0
2015-03-17 15:15:00,54.52,54.55,54.51,54.55,12500.0,44.6075,44.632,44.5993,44.632,12500.0
2015-03-17 15:20:00,54.54,54.55,54.52,54.52,14400.0,44.6238,44.632,44.6075,44.6075,14400.0
2015-03-17 15:25:00,54.53,54.53,54.5,54.51,13500.0,44.6156,44.6156,44.5911,44.5993,13500.0
2015-03-17 15:30:00,54.52,54.56,54.51,54.55,18400.0,44.6075,44.6402,44.5993,44.632,18400.0
2015-03-17 15:35:00,54.54,54.55,54.48,54.48,32000.0,44.6238,44.632,44.5747,44.5747,32000.0
2015-03-17 15:40:00,54.48,54.48,54.43,54.45,48300.0,44.5747,44.5747,44.5338,44.5502,48300.0
2015-03-17 15:45:00,54.46,54.5,54.45,54.48,31400.0,44.5584,44.5911,44.5502,44.5747,31400.0
2015-03-17 15:50:00,54.48,54.5,54.46,54.5,32000.0,44.5747,44.5911,44.5584,44.5911,32000.0
2015-03-17 15:55:00,54.49,54.51,54.43,54.46,77100.0,44.5829,44.5993,44.5338,44.5584,77100.0
2015-03-18 09:30:00,54.27,54.27,54.05,54.11,25600.0,44.4029,44.4029,44.2229,44.272,25600.0
2015-03-18 09:35:00,54.12,54.27,54.12,54.26,3000.0,44.2802,44.4029,44.2802,44.3947,3000.0
2015-03-18 09:40:00,54.27,54.35,54.25,54.34,10600.0,44.4029,44.4684,44.3866,44.4602,10600.0
2015-03-18 09:45:00,54.34,54.35,54.29,54.34,29700.0,44.4602,44.4684,44.4193,44.4602,29700.0
2015-03-18 09:50:00,54.33,54.35,54.21,54.23,20500.0,44.452,44.4684,44.3538,44.3702,20500.0
2015-03-18 09:55:00,54.22,54.22,54.14,54.21,6800.0,44.362,44.362,44.2966,44.3538,6800.0
2015-03-18 10:00:00,54.21,54.29,54.2,54.26,3300.0,44.3538,44.4193,44.3456,44.3947,3300.0
2015-03-18 10:05:00,54.29,54.33,54.28,54.29,54100.0,44.4193,44.452,44.4111,44.4193,54100.0
2015-03-18 10:10:00,54.28,54.3,54.24,54.25,12300.0,44.4111,44.4275,44.3784,44.3866,12300.0
2015-03-18 10:15:00,54.25,54.29,54.25,54.28,5100.0,44.3866,44.4193,44.3866,44.4111,5100.0
2015-03-18 10:20:00,54.29,54.29,54.25,54.26,5700.0,44.4193,44.4193,44.3866,44.3947,5700.0
2015-03-18 10:25:00,54.26,54.27,54.19,54.19,7300.0,44.3947,44.4029,44.3375,44.3375,7300.0
2015-03-18 10:30:00,54.2,54.2,54.11,54.12,6000.0,44.3456,44.3456,44.272,44.2802,6000.0
2015-03-18 10:35:00,54.14,54.17,54.12,54.13,9100.0,44.2966,44.3211,44.2802,44.2884,9100.0
2015-03-18 10:40:00,54.13,54.14,54.11,54.13,7700.0,44.2884,44.2966,44.272,44.2884,7700.0
2015-03-18 10:45:00,54.13,54.16,54.12,54.15,9700.0,44.2884,44.3129,44.2802,44.3047,9700.0
2015-03-18 10:50:00,54.15,54.2,54.14,54.2,7900.0,44.3047,44.3456,44.2966,44.3456,7900.0
2015-03-18 10:55:00,54.2,54.2,54.18,54.2,4100.0,44.3456,44.3456,44.3293,44.3456,4100.0
2015-03-18 11:00:00,54.2,54.21,54.17,54.19,23700.0,44.3456,44.3538,44.3211,44.3375,23700.0
2015-03-18 11:05:00,54.2,54.25,54.19,54.25,7200.0,44.3456,44.3866,44.3375,44.3866,7200.0
2015-03-18 11:10:00,54.26,54.28,54.21,54.22,36100.0,44.3947,44.4111,44.3538,44.362,36100.0
2015-03-18 11:15:00,54.22,54.24,54.22,54.22,5700.0,44.362,44.3784,44.362,44.362,5700.0
2015-03-18 11:20:00,54.23,54.25,54.21,54.23,21000.0,44.3702,44.3866,44.3538,44.3702,21000.0
2015-03-18 11:25:00,54.23,54.25,54.21,54.22,25200.0,44.3702,44.3866,44.3538,44.362,25200.0
2015-03-18 11:30:00,54.22,54.25,54.21,54.22,16400.0,44.362,44.3866,44.3538,44.362,16400.0
2015-03-18 11:35:00,54.23,54.28,54.22,54.28,4000.0,44.3702,44.4111,44.362,44.4111,4000.0
2015-03-18 11:40:00,54.28,54.35,54.27,54.35,14100.0,44.4111,44.4684,44.4029,44.4684,14100.0
2015-03-18 11:45:00,54.35,54.36,54.32,54.32,10100.0,44.4684,44.4766,44.4438,44.4438,10100.0
2015-03-18 11:50:00,54.32,54.33,54.29,54.3,5300.0,44.4438,44.452,44.4193,44.4275,5300.0
2015-03-18 11:55:00,54.32,54.33,54.3,54.31,9600.0,44.4438,44.452,44.4275,44.4356,9600.0
2015-03-18 12:00:00,54.32,54.33,54.28,54.33,6200.0,44.4438,44.452,44.4111,44.452,6200.0
2015-03-18 12:05:00,54.33,54.35,54.31,54.33,11800.0,44.452,44.4684,44.4356,44.452,11800.0
2015-03-18 12:10:00,54.34,54.35,54.31,54.35,7500.0,44.4602,44.4684,44.4356,44.4684,7500.0
2015-03-18 12:15:00,54.36,54.36,54.31,54.36,14200.0,44.4766,44.4766,44.4356,44.4766,14200.0
2015-03-18 12:20:00,54.35,54.36,54.32,54.33,11300.0,44.4684,44.4766,44.4438,44.452,11300.0
2015-03-18 12:25:00,54.33,54.33,54.32,54.32,2300.0,44.452,44.452,44.4438,44.4438,2300.0
2015-03-18 12:30:00,54.32,54.32,54.27,54.29,11700.0,44.4438,44.4438,44.4029,44.4193,11700.0
2015-03-18 12:35:00,54.29,54.3,54.27,54.3,5500.0,44.4193,44.4275,44.4029,44.4275,5500.0
2015-03-18 12:40:00,54.3,54.32,54.29,54.29,3900.0,44.4275,44.4438,44.4193,44.4193,3900.0
2015-03-18 12:45:00,54.29,54.29,54.25,54.27,11400.0,44.4193,44.4193,44.3866,44.4029,11400.0
2015-03-18 12:50:00,54.27,54.28,54.26,54.28,3800.0,44.4029,44.4111,44.3947,44.4111,3800.0
2015-03-18 12:55:00,54.27,54.3,54.23,54.27,16300.0,44.4029,44.4275,44.3702,44.4029,16300.0
2015-03-18 13:00:00,54.27,54.3,54.26,54.27,4900.0,44.4029,44.4275,44.3947,44.4029,4900.0
2015-03-18 13:05:00,54.26,54.26,54.23,54.25,5500.0,44.3947,44.3947,44.3702,44.3866,5500.0
2015-03-18 13:10:00,54.25,54.25,54.24,54.24,3300.0,44.3866,44.3866,44.3784,44.3784,3300.0
2015-03-18 13:15:00,54.25,54.3,54.24,54.3,7800.0,44.3866,44.4275,44.3784,44.4275,7800.0
2015-03-18 13:20:00,54.29,54.32,54.28,54.32,8600.0,44.4193,44.4438,44.4111,44.4438,8600.0
2015-03-18 13:25:00,54.31,54.33,54.26,54.29,34100.0,44.4356,44.452,44.3947,44.4193,34100.0
2015-03-18 13:30:00,54.29,54.29,54.25,54.26,8300.0,44.4193,44.4193,44.3866,44.3947,8300.0
2015-03-18 13:35:00,54.27,54.27,54.22,54.22,10000.0,44.4029,44.4029,44.362,44.362,10000.0
2015-03-18 13:40:00,54.23,54.23,54.2,54.22,18100.0,44.3702,44.3702,44.3456,44.362,18100.0
2015-03-18 13:45:00,54.22,54.26,54.22,54.25,17400.0,44.362,44.3947,44.362,44.3866,17400.0
2015-03-18 13:50:00,54.25,54.26,54.19,54.2,23700.0,44.3866,44.3947,44.3375,44.3456,23700.0
2015-03-18 13:55:00,54.19,54.21,54.17,54.2,36500.0,44.3375,44.3538,44.3211,44.3456,36500.0
2015-03-18 14:00:00,54.21,54.49,54.17,54.46,115400.0,44.3538,44.5829,44.3211,44.5584,115400.0
2015-03-18 14:05:00,54.48,54.63,54.47,54.6,63500.0,44.5747,44.6975,44.5666,44.6729,63500.0
2015-03-18 14:10:00,54.61,54.7,54.59,54.7,35500.0,44.6811,44.7547,44.6647,44.7547,35500.0
2015-03-18 14:15:00,54.69,54.76,54.69,54.76,18300.0,44.7466,44.8038,44.7466,44.8038,18300.0
2015-03-18 14:20:00,54.75,54.75,54.7,54.74,10300.0,44.7956,44.7956,44.7547,44.7875,10300.0
2015-03-18 14:25:00,54.74,54.75,54.68,54.73,16800.0,44.7875,44.7956,44.7384,44.7793,16800.0
2015-03-18 14:30:00,54.74,54.85,54.71,54.82,25200.0,44.7875,44.8775,44.7629,44.8529,25200.0
2015-03-18 14:35:00,54.82,54.85,54.8,54.81,14500.0,44.8529,44.8775,44.8366,44.8447,14500.0
2015-03-18 14:40:00,54.82,54.93,54.81,54.9,34000.0,44.8529,44.9429,44.8447,44.9184,34000.0
2015-03-18 14:45:00,54.89,54.9,54.82,54.85,19100.0,44.9102,44.9184,44.8529,44.8775,19100.0
2015-03-18 14:50:00,54.84,54.89,54.8,54.87,19000.0,44.8693,44.9102,44.8366,44.8938,19000.0
2015-03-18 14:55:00,54.89,54.91,54.86,54.88,10100.0,44.9102,44.9266,44.8856,44.902,10100.0
2015-03-18 15:00:00,54.89,54.98,54.85,54.96,40200.0,44.9102,44.9838,44.8775,44.9675,40200.0
2015-03-18 15:05:00,54.96,54.99,54.93,54.97,13900.0,44.9675,44.992,44.9429,44.9756,13900.0
2015-03-18 15:10:00,54.97,55.14,54.97,55.09,116900.0,44.9756,45.1147,44.9756,45.0738,116900.0
2015-03-18 15:15:00,55.08,55.19,55.08,55.19,18300.0,45.0657,45.1557,45.0657,45.1557,18300.0
2015-03-18 15:20:00,55.18,55.2,55.14,55.17,45400.0,45.1475,45.1638,45.1147,45.1393,45400.0
2015-03-18 15:25:00,55.17,55.17,55.11,55.11,26800.0,45.1393,45.1393,45.0902,45.0902,26800.0
2015-03-18 15:30:00,55.11,55.12,55.04,55.05,27100.0,45.0902,45.0984,45.0329,45.0411,27100.0
2015-03-18 15:35:00,55.06,55.08,55.02,55.05,26800.0,45.0493,45.0657,45.0166,45.0411,26800.0
2015-03-18 15:40:00,55.05,55.06,55.02,55.03,43000.0,45.0411,45.0493,45.0166,45.0247,43000.0
2015-03-18 15:45:00,55.03,55.07,55.01,55.02,91600.0,45.0247,45.0575,45.0084,45.0166,91600.0
2015-03-18 15:50:00,55.01,55.05,55.0,55.04,47100.0,45.0084,45.0411,45.0002,45.0329,47100.0
2015-03-18 15:55:00,55.04,55.07,55.0,55.05,101500.0,45.0329,45.0575,45.0002,45.0411,101500.0
2015-03-19 09:30:00,55.12,55.2,55.01,55.2,48900.0,45.0984,45.1638,45.0084,45.1638,48900.0
2015-03-19 09:35:00,55.18,55.31,55.15,55.24,28600.0,45.1475,45.2538,45.1229,45.1966,28600.0
2015-03-19 09:40:00,55.26,55.27,55.14,55.14,8600.0,45.2129,45.2211,45.1147,45.1147,8600.0
2015-03-19 09:45:00,55.12,55.16,55.08,55.16,10600.0,45.0984,45.1311,45.0657,45.1311,10600.0
2015-03-19 09:50:00,55.16,55.17,55.14,55.17,8300.0,45.1311,45.1393,45.1147,45.1393,8300.0
2015-03-19 09:55:00,55.16,55.18,55.12,55.18,7400.0,45.1311,45.1475,45.0984,45.1475,7400.0
2015-03-19 10:00:00,55.18,55.2,55.14,55.14,9000.0,45.1475,45.1638,45.1147,45.1147,9000.0
2015-03-19 10:05:00,55.13,55.13,55.1,55.1,13100.0,45.1066,45.1066,45.082,45.082,13100.0
2015-03-19 10:10:00,55.1,55.16,55.08,55.12,17200.0,45.082,45.1311,45.0657,45.0984,17200.0
2015-03-19 10:15:00,55.12,55.14,55.06,55.06,9000.0,45.0984,45.1147,45.0493,45.0493,9000.0
2015-03-19 10:20:00,55.06,55.09,55.04,55.06,10300.0,45.0493,45.0738,45.0329,45.0493,10300.0
2015-03-19 10:25:00,55.06,55.09,55.06,55.08,8400.0,45.0493,45.0738,45.0493,45.0657,8400.0
2015-03-19 10:30:00,55.08,55.14,55.07,55.12,16600.0,45.0657,45.1147,45.0575,45.0984,16600.0
2015-03-19 10:35:00,55.12,55.14,55.1,55.1,13800.0,45.0984,45.1147,45.082,45.082,13800.0
2015-03-19 10:40:00,55.1,55.13,55.07,55.07,24000.0,45.082,45.1066,45.0575,45.0575,24000.0
2015-03-19 10:45:00,55.07,55.09,55.03,55.05,12100.0,45.0575,45.0738,45.0247,45.0411,12100.0
2015-03-19 10:50:00,55.05,55.06,55.03,55.06,4300.0,45.0411,45.0493,45.0247,45.0493,4300.0
2015-03-19 10:55:00,55.05,55.12,55.05,55.12,21000.0,45.0411,45.0984,45.0411,45.0984,21000.0
2015-03-19 11:00:00,55.12,55.14,55.11,55.13,10600.0,45.0984,45.1147,45.0902,45.1066,10600.0
2015-03-19 11:05:00,55.13,55.16,55.11,55.15,18900.0,45.1066,45.1311,45.0902,45.1229,18900.0
2015-03-19 11:10:00,55.16,55.18,55.15,55.16,17800.0,45.1311,45.1475,45.1229,45.1311,17800.0
2015-03-19 11:15:00,55.16,55.18,55.15,55.16,12900.0,45.1311,45.1475,45.1229,45.1311,12900.0
2015-03-19 11:20:00,55.16,55.17,55.16,55.16,2900.0,45.1311,45.1393,45.1311,45.1311,2900.0
2015-03-19 11:25:00,55.17,55.17,55.13,55.13,13900.0,45.1393,45.1393,45.1066,45.1066,13900.0
2015-03-19 11:30:00,55.14,55.14,55.05,55.07,16300.0,45.1147,45.1147,45.0411,45.0575,16300.0
2015-03-19 11:35:00,55.07,55.09,55.06,55.07,18200.0,45.0575,45.0738,45.0493,45.0575,18200.0
2015-03-19 11:40:00,55.08,55.08,55.04,55.07,21300.0,45.0657,45.0657,45.0329,45.0575,21300.0
2015-03-19 11:45:00,55.06,55.07,55.04,55.05,13500.0,45.0493,45.0575,45.0329,45.0411,13500.0
2015-03-19 11:50:00,55.05,55.07,55.03,55.03,9800.0,45.0411,45.0575,45.0247,45.0247,9800.0
2015-03-19 11:55:00,55.03,55.07,55.03,55.06,9000.0,45.0247,45.0575,45.0247,45.0493,9000.0
2015-03-19 12:00:00,55.07,55.07,55.03,55.05,23700.0,45.0575,45.0575,45.0247,45.0411,23700.0
2015-03-19 12:05:00,55.05,55.07,55.02,55.02,20600.0,45.0411,45.0575,45.0166,45.0166,20600.0
2015-03-19 12:10:00,55.02,55.05,55.01,55.04,17600.0,45.0166,45.0411,45.0084,45.0329,17600.0
2015-03-19 12:15:00,55.03,55.04,55.0,55.02,14800.0,45.0247,45.0329,45.0002,45.0166,14800.0
2015-03-19 12:20:00,55.01,55.03,54.99,54.99,11600.0,45.0084,45.0247,44.992,44.992,11600.0
2015-03-19 12:25:00,54.99,55.01,54.99,55.0,7200.0,44.992,45.0084,44.992,45.0002,7200.0
2015-03-19 12:30:00,55.0,55.0,54.96,54.97,23700.0,45.0002,45.0002,44.9675,44.9756,23700.0
2015-03-19 12:35:00,54.98,54.98,54.91,54.92,10100.0,44.9838,44.9838,44.9266,44.9347,10100.0
2015-03-19 12:40:00,54.93,54.94,54.9,54.94,5200.0,44.9429,44.9511,44.9184,44.9511,5200.0
2015-03-19 12:45:00,54.94,54.95,54.91,54.94,6700.0,44.9511,44.9593,44.9266,44.9511,6700.0
2015-03-19 12:50:00,54.95,54.95,54.87,54.88,8900.0,44.9593,44.9593,44.8938,44.902,8900.0
2015-03-19 12:55:00,54.87,54.9,54.86,54.9,4400.0,44.8938,44.9184,44.8856,44.9184,4400.0
2015-03-19 13:00:00,54.89,54.9,54.86,54.89,13800.0,44.9102,44.9184,44.8856,44.9102,13800.0
2015-03-19 13:05:00,54.88,54.89,54.88,54.89,1800.0,44.902,44.9102,44.902,44.9102,1800.0
2015-03-19 13:10:00,54.89,54.91,54.88,54.88,12300.0,44.9102,44.9266,44.902,44.902,12300.0
2015-03-19 13:15:00,54.88,54.93,54.88,54.92,7800.0,44.902,44.9429,44.902,44.9347,7800.0
2015-03-19 13:20:00,54.93,54.97,54.93,54.94,7900.0,44.9429,44.9756,44.9429,44.9511,7900.0
2015-03-19 13:25:00,54.94,55.0,54.93,54.99,6400.0,44.9511,45.0002,44.9429,44.992,6400.0
2015-03-19 13:30:00,54.98,54.99,54.97,54.98,5500.0,44.9838,44.992,44.9756,44.9838,5500.0
2015-03-19 13:35:00,54.97,54.98,54.9,54.91,74700.0,44.9756,44.9838,44.9184,44.9266,74700.0
2015-03-19 13:40:00,54.9,54.91,54.88,54.91,6500.0,44.9184,44.9266,44.902,44.9266,6500.0
2015-03-19 13:45:00,54.91,54.91,54.89,54.89,4100.0,44.9266,44.9266,44.9102,44.9102,4100.0
2015-03-19 13:50:00,54.9,54.92,54.88,54.9,9500.0,44.9184,44.9347,44.902,44.9184,9500.0
2015-03-19 13:55:00,54.91,54.95,54.9,54.95,53000.0,44.9266,44.9593,44.9184,44.9593,53000.0
2015-03-19 14:00:00,54.95,54.97,54.92,54.93,44700.0,44.9593,44.9756,44.9347,44.9429,44700.0
2015-03-19 14:05:00,54.93,54.96,54.92,54.95,42400.0,44.9429,44.9675,44.9347,44.9593,42400.0
2015-03-19 14:10:00,54.95,54.96,54.9,54.9,13200.0,44.9593,44.9675,44.9184,44.9184,13200.0
2015-03-19 14:15:00,54.89,54.91,54.87,54.89,16000.0,44.9102,44.9266,44.8938,44.9102,16000.0
2015-03-19 14:20:00,54.88,54.89,54.85,54.87,8900.0,44.902,44.9102,44.8775,44.8938,8900.0
2015-03-19 14:25:00,54.86,54.93,54.86,54.88,34600.0,44.8856,44.9429,44.8856,44.902,34600.0
2015-03-19 14:30:00,54.88,54.9,54.84,54.86,13100.0,44.902,44.9184,44.8693,44.8856,13100.0
2015-03-19 14:35:00,54.86,54.87,54.83,54.86,11800.0,44.8856,44.8938,44.8611,44.8856,11800.0
2015-03-19 14:40:00,54.87,54.88,54.83,54.84,19900.0,44.8938,44.902,44.8611,44.8693,19900.0
2015-03-19 14:45:00,54.85,54.86,54.82,54.85,13400.0,44.8775,44.8856,44.8529,44.8775,13400.0
2015-03-19 14:50:00,54.84,54.88,54.83,54.83,11900.0,44.8693,44.902,44.8611,44.8611,11900.0
2015-03-19 14:55:00,54.84,54.86,54.82,54.85,8700.0,44.8693,44.8856,44.8529,44.8775,8700.0
2015-03-19 15:00:00,54.85,54.89,54.85,54.87,11900.0,44.8775,44.9102,44.8775,44.8938,11900.0
2015-03-19 15:05:00,54.87,54.89,54.82,54.83,14500.0,44.8938,44.9102,44.8529,44.8611,14500.0
2015-03-19 15:10:00,54.83,54.85,54.8,54.85,8300.0,44.8611,44.8775,44.8366,44.8775,8300.0
2015-03-19 15:15:00,54.85,54.85,54.82,54.82,9300.0,44.8775,44.8775,44.8529,44.8529,9300.0
2015-03-19 15:20:00,54.82,54.84,54.78,54.78,11900.0,44.8529,44.8693,44.8202,44.8202,11900.0
2015-03-19 15:25:00,54.79,54.82,54.78,54.79,31800.0,44.8284,44.8529,44.8202,44.8284,31800.0
2015-03-19 15:30:00,54.78,54.81,54.77,54.79,43700.0,44.8202,44.8447,44.812,44.8284,43700.0
2015-03-19 15:35:00,54.8,54.81,54.78,54.8,21000.0,44.8366,44.8447,44.8202,44.8366,21000.0
2015-03-19 15:40:00,54.8,54.8,54.74,54.74,26200.0,44.8366,44.8366,44.7875,44.7875,26200.0
2015-03-19 15:45:00,54.75,54.79,54.74,54.79,40800.0,44.7956,44.8284,44.7875,44.8284,40800.0
2015-03-19 15:50:00,54.78,54.8,54.75,54.77,54900.0,44.8202,44.8366,44.7956,44.812,54900.0
2015-03-19 15:55:00,54.77,54.77,54.73,54.73,85700.0,44.812,44.812,44.7793,44.7793,85700.0
2015-03-20 09:30:00,54.79,54.83,54.63,54.83,467400.0,44.8284,44.8611,44.6975,44.8611,467400.0
2015-03-20 09:35:00,54.85,54.85,54.64,54.67,25800.0,44.8775,44.8775,44.7056,44.7302,25800.0
2015-03-20 09:40:00,54.67,54.68,54.62,54.64,11700.0,44.7302,44.7384,44.6893,44.7056,11700.0
2015-03-20 09:45:00,54.64,54.67,54.38,54.43,68800.0,44.7056,44.7302,44.4929,44.5338,68800.0
2015-03-20 09:50:00,54.44,54.51,54.38,54.48,21300.0,44.542,44.5993,44.4929,44.5747,21300.0
2015-03-20 09:55:00,54.47,54.5,54.42,54.44,18800.0,44.5666,44.5911,44.5256,44.542,18800.0
2015-03-20 10:00:00,54.45,54.5,54.45,54.48,33200.0,44.5502,44.5911,44.5502,44.5747,33200.0
2015-03-20 10:05:00,54.48,54.48,54.4,54.44,22900.0,44.5747,44.5747,44.5093,44.542,22900.0
2015-03-20 10:10:00,54.45,54.54,54.44,54.48,18400.0,44.5502,44.6238,44.542,44.5747,18400.0
2015-03-20 10:15:00,54.47,54.51,54.47,54.47,22800.0,44.5666,44.5993,44.5666,44.5666,22800.0
2015-03-20 10:20:00,54.48,54.49,54.4,54.41,17600.0,44.5747,44.5829,44.5093,44.5175,17600.0
2015-03-20 10:25:00,54.41,54.44,54.39,54.4,26500.0,44.5175,44.542,44.5011,44.5093,26500.0
2015-03-20 10:30:00,54.41,54.45,54.39,54.45,21300.0,44.5175,44.5502,44.5011,44.5502,21300.0
2015-03-20 10:35:00,54.45,54.54,54.42,54.51,50500.0,44.5502,44.6238,44.5256,44.5993,50500.0
2015-03-20 10:40:00,54.53,54.53,54.43,54.46,28000.0,44.6156,44.6156,44.5338,44.5584,28000.0
2015-03-20 10:45:00,54.47,54.52,54.43,54.45,24300.0,44.5666,44.6075,44.5338,44.5502,24300.0
2015-03-20 10:50:00,54.46,54.52,54.45,54.51,18200.0,44.5584,44.6075,44.5502,44.5993,18200.0
2015-03-20 10:55:00,54.5,54.55,54.47,54.52,30000.0,44.5911,44.632,44.5666,44.6075,30000.0
2015-03-20 11:00:00,54.52,54.59,54.49,54.59,58300.0,44.6075,44.6647,44.5829,44.6647,58300.0
2015-03-20 11:05:00,54.6,54.62,54.57,54.62,11400.0,44.6729,44.6893,44.6484,44.6893,11400.0
2015-03-20 11:10:00,54.62,54.69,54.61,54.62,16800.0,44.6893,44.7466,44.6811,44.6893,16800.0
2015-03-20 11:15:00,54.62,54.65,54.58,54.59,36100.0,44.6893,44.7138,44.6566,44.6647,36100.0
2015-03-20 11:20:00,54.59,54.69,54.59,54.69,7400.0,44.6647,44.7466,44.6647,44.7466,7400.0
2015-03-20 11:25:00,54.7,54.7,54.67,54.69,7800.0,44.7547,44.7547,44.7302,44.7466,7800.0
2015-03-20 11:30:00,54.68,54.71,54.67,54.69,11600.0,44.7384,44.7629,44.7302,44.7466,11600.0
2015-03-20 11:35:00,54.69,54.72,54.68,54.7,12200.0,44.7466,44.7711,44.7384,44.7547,12200.0
2015-03-20 11:40:00,54.7,54.72,54.66,54.68,9100.0,44.7547,44.7711,44.722,44.7384,9100.0
2015-03-20 11:45:00,54.68,54.68,54.67,54.68,3700.0,44.7384,44.7384,44.7302,44.7384,3700.0
2015-03-20 11:50:00,54.68,54.7,54.66,54.69,21700.0,44.7384,44.7547,44.722,44.7466,21700.0
2015-03-20 11:55:00,54.69,54.71,54.67,54.7,9500.0,44.7466,44.7629,44.7302,44.7547,9500.0
2015-03-20 12:00:00,54.69,54.74,54.68,54.73,7400.0,44.7466,44.7875,44.7384,44.7793,7400.0
2015-03-20 12:05:00,54.74,54.74,54.71,54.72,4400.0,44.7875,44.7875,44.7629,44.7711,4400.0
2015-03-20 12:10:00,54.72,54.73,54.69,54.69,13400.0,44.7711,44.7793,44.7466,44.7466,13400.0
2015-03-20 12:15:00,54.69,54.69,54.66,54.69,8100.0,44.7466,44.7466,44.722,44.7466,8100.0
2015-03-20 12:20:00,54.68,54.69,54.65,54.69,9900.0,44.7384,44.7466,44.7138,44.7466,9900.0
2015-03-20 12:25:00,54.69,54.69,54.68,54.68,6900.0,44.7466,44.7466,44.7384,44.7384,6900.0
2015-03-20 12:30:00,54.68,54.7,54.66,54.66,16700.0,44.7384,44.7547,44.722,44.722,16700.0
2015-03-20 12:35:00,54.67,54.68,54.66,54.68,6900.0,44.7302,44.7384,44.722,44.7384,6900.0
2015-03-20 12:40:00,54.68,54.7,54.68,54.69,14300.0,44.7384,44.7547,44.7384,44.7466,14300.0
2015-03-20 12:45:00,54.69,54.7,54.68,54.7,5500.0,44.7466,44.7547,44.7384,44.7547,5500.0
2015-03-20 12:50:00,54.7,54.72,54.69,54.7,18400.0,44.7547,44.7711,44.7466,44.7547,18400.0
2015-03-20 12:55:00,54.71,54.72,54.69,54.7,11600.0,44.7629,44.7711,44.7466,44.7547,11600.0
2015-03-20 13:00:00,54.7,54.71,54.68,54.7,12200.0,44.7547,44.7629,44.7384,44.7547,12200.0
2015-03-20 13:05:00,54.69,54.7,54.68,54.68,9900.0,44.7466,44.7547,44.7384,44.7384,9900.0
2015-03-20 13:10:00,54.68,54.7,54.67,54.68,8300.0,44.7384,44.7547,44.7302,44.7384,8300.0
2015-03-20 13:15:00,54.69,54.77,54.68,54.76,37200.0,44.7466,44.812,44.7384,44.8038,37200.0
2015-03-20 13:20:00,54.77,54.8,54.76,54.78,11900.0,44.812,44.8366,44.8038,44.8202,11900.0
2015-03-20 13:25:00,54.78,54.81,54.78,54.78,12000.0,44.8202,44.8447,44.8202,44.8202,12000.0
2015-03-20 13:30:00,54.78,54.81,54.78,54.81,6700.0,44.8202,44.8447,44.8202,44.8447,6700.0
2015-03-20 13:35:00,54.81,54.82,54.77,54.77,12800.0,44.8447,44.8529,44.812,44.812,12800.0
2015-03-20 13:40:00,54.77,54.79,54.75,54.77,12400.0,44.812,44.8284,44.7956,44.812,12400.0
2015-03-20 13:45:00,54.77,54.79,54.77,54.77,4500.0,44.812,44.8284,44.812,44.812,4500.0
2015-03-20 13:50:00,54.78,54.78,54.69,54.69,130100.0,44.8202,44.8202,44.7466,44.7466,130100.0
2015-03-20 13:55:00,54.7,54.74,54.69,54.73,12900.0,44.7547,44.7875,44.7466,44.7793,12900.0
2015-03-20 14:00:00,54.74,54.78,54.73,54.78,8900.0,44.7875,44.8202,44.7793,44.8202,8900.0
2015-03-20 14:05:00,54.77,54.78,54.74,54.76,27500.0,44.812,44.8202,44.7875,44.8038,27500.0
2015-03-20 14:10:00,54.76,54.79,54.75,54.78,5400.0,44.8038,44.8284,44.7956,44.8202,5400.0
2015-03-20 14:15:00,54.78,54.81,54.78,54.8,8400.0,44.8202,44.8447,44.8202,44.8366,8400.0
2015-03-20 14:20:00,54.79,54.8,54.78,54.8,4400.0,44.8284,44.8366,44.8202,44.8366,4400.0
2015-03-20 14:25:00,54.79,54.8,54.74,54.74,20600.0,44.8284,44.8366,44.7875,44.7875,20600.0
2015-03-20 14:30:00,54.74,54.77,54.73,54.76,22300.0,44.7875,44.812,44.7793,44.8038,22300.0
2015-03-20 14:35:00,54.76,54.77,54.73,54.74,8900.0,44.8038,44.812,44.7793,44.7875,8900.0
2015-03-20 14:40:00,54.74,54.75,54.71,54.73,13400.0,44.7875,44.7956,44.7629,44.7793,13400.0
2015-03-20 14:45:00,54.73,54.76,54.73,54.76,4700.0,44.7793,44.8038,44.7793,44.8038,4700.0
2015-03-20 14:50:00,54.75,54.77,54.73,54.76,10200.0,44.7956,44.812,44.7793,44.8038,10200.0
2015-03-20 14:55:00,54.76,54.8,54.75,54.8,15900.0,44.8038,44.8366,44.7956,44.8366,15900.0
2015-03-20 15:00:00,54.8,54.8,54.78,54.79,14000.0,44.8366,44.8366,44.8202,44.8284,14000.0
2015-03-20 15:05:00,54.79,54.8,54.77,54.78,19100.0,44.8284,44.8366,44.812,44.8202,19100.0
2015-03-20 15:10:00,54.77,54.81,54.77,54.77,25800.0,44.812,44.8447,44.812,44.812,25800.0
2015-03-20 15:15:00,54.77,54.77,54.73,54.73,12700.0,44.812,44.812,44.7793,44.7793,12700.0
2015-03-20 15:20:00,54.73,54.76,54.73,54.75,32400.0,44.7793,44.8038,44.7793,44.7956,32400.0
2015-03-20 15:25:00,54.75,54.76,54.67,54.71,175200.0,44.7956,44.8038,44.7302,44.7629,175200.0
2015-03-20 15:30:00,54.71,54.76,54.71,54.76,43800.0,44.7629,44.8038,44.7629,44.8038,43800.0
2015-03-20 15:35:00,54.76,54.79,54.73,54.77,64100.0,44.8038,44.8284,44.7793,44.812,64100.0
2015-03-20 15:40:00,54.78,54.79,54.72,54.74,126300.0,44.8202,44.8284,44.7711,44.7875,126300.0
2015-03-20 15:45:00,54.74,54.8,54.69,54.72,370700.0,44.7875,44.8366,44.7466,44.7711,370700.0
2015-03-20 15:50:00,54.71,54.73,54.63,54.63,122700.0,44.7629,44.7793,44.6975,44.6975,122700.0
2015-03-20 15:55:00,54.64,54.65,54.57,54.6,427800.0,44.7056,44.7138,44.6484,44.6729,427800.0
2015-03-23 09:30:00,54.72,54.74,54.47,54.64,101300.0,44.7711,44.7875,44.5666,44.7056,101300.0
2015-03-23 09:35:00,54.67,54.86,54.66,54.84,90800.0,44.7302,44.8856,44.722,44.8693,90800.0
2015-03-23 09:40:00,54.84,54.89,54.8,54.88,25300.0,44.8693,44.9102,44.8366,44.902,25300.0
2015-03-23 09:45:00,54.88,54.89,54.79,54.82,45000.0,44.902,44.9102,44.8284,44.8529,45000.0
2015-03-23 09:50:00,54.86,54.92,54.84,54.92,27300.0,44.8856,44.9347,44.8693,44.9347,27300.0
2015-03-23 09:55:00,54.91,54.97,54.88,54.97,13700.0,44.9266,44.9756,44.902,44.9756,13700.0
2015-03-23 10:00:00,54.97,55.05,54.95,55.05,43500.0,44.9756,45.0411,44.9593,45.0411,43500.0
2015-03-23 10:05:00,55.05,55.05,54.97,55.01,11700.0,45.0411,45.0411,44.9756,45.0084,11700.0
2015-03-23 10:10:00,55.01,55.04,54.99,54.99,24200.0,45.0084,45.0329,44.992,44.992,24200.0
2015-03-23 10:15:00,54.99,55.0,54.97,55.0,40200.0,44.992,45.0002,44.9756,45.0002,40200.0
2015-03-23 10:20:00,55.01,55.07,54.99,55.07,71400.0,45.0084,45.0575,44.992,45.0575,71400.0
2015-03-23 10:25:00,55.06,55.13,55.05,55.08,87000.0,45.0493,45.1066,45.0411,45.0657,87000.0
2015-03-23 10:30:00,55.07,55.09,55.06,55.08,10700.0,45.0575,45.0738,45.0493,45.0657,10700.0
2015-03-23 10:35:00,55.08,55.09,55.03,55.09,9500.0,45.0657,45.0738,45.0247,45.0738,9500.0
2015-03-23 10:40:00,55.08,55.09,55.06,55.07,17400.0,45.0657,45.0738,45.0493,45.0575,17400.0
2015-03-23 10:45:00,55.07,55.08,55.06,55.06,21400.0,45.0575,45.0657,45.0493,45.0493,21400.0
2015-03-23 10:50:00,55.06,55.08,55.05,55.05,8600.0,45.0493,45.0657,45.0411,45.0411,8600.0
2015-03-23 10:55:00,55.06,55.07,55.03,55.03,11500.0,45.0493,45.0575,45.0247,45.0247,11500.0
2015-03-23 11:00:00,55.04,55.07,55.04,55.05,10600.0,45.0329,45.0575,45.0329,45.0411,10600.0
2015-03-23 11:05:00,55.05,55.07,55.04,55.07,14000.0,45.0411,45.0575,45.0329,45.0575,14000.0
2015-03-23 11:10:00,55.06,55.07,55.02,55.05,35200.0,45.0493,45.0575,45.0166,45.0411,35200.0
2015-03-23 11:15:00,55.05,55.06,55.03,55.05,10900.0,45.0411,45.0493,45.0247,45.0411,10900.0
2015-03-23 11:20:00,55.05,55.06,55.03,55.04,14200.0,45.0411,45.0493,45.0247,45.0329,14200.0
2015-03-23 11:25:00,55.03,55.04,54.99,54.99,11200.0,45.0247,45.0329,44.992,44.992,11200.0
2015-03-23 11:30:00,54.99,54.99,54.96,54.96,25000.0,44.992,44.992,44.9675,44.9675,25000.0
2015-03-23 11:35:00,54.97,55.0,54.96,55.0,19400.0,44.9756,45.0002,44.9675,45.0002,19400.0
2015-03-23 11:40:00,54.99,55.01,54.97,55.0,15800.0,44.992,45.0084,44.9756,45.0002,15800.0
2015-03-23 11:45:00,55.0,55.01,54.97,54.98,17200.0,45.0002,45.0084,44.9756,44.9838,17200.0
2015-03-23 11:50:00,54.99,55.01,54.98,55.0,6500.0,44.992,45.0084,44.9838,45.0002,6500.0
2015-03-23 11:55:00,55.0,55.01,54.99,55.01,26800.0,45.0002,45.0084,44.992,45.0084,26800.0
2015-03-23 12:00:00,55.0,55.01,54.97,55.01,12200.0,45.0002,45.0084,44.9756,45.0084,12200.0
2015-03-23 12:05:00,55.01,55.03,55.0,55.03,14100.0,45.0084,45.0247,45.0002,45.0247,14100.0
2015-03-23 12:10:00,55.03,55.05,55.01,55.04,19300.0,45.0247,45.0411,45.0084,45.0329,19300.0
2015-03-23 12:15:00,55.04,55.05,55.0,55.0,27600.0,45.0329,45.0411,45.0002,45.0002,27600.0
2015-03-23 12:20:00,55.0,55.04,55.0,55.03,33400.0,45.0002,45.0329,45.0002,45.0247,33400.0
2015-03-23 12:25:00,55.03,55.03,55.0,55.01,8400.0,45.0247,45.0247,45.0002,45.0084,8400.0
2015-03-23 12:30:00,55.01,55.04,55.0,55.03,17200.0,45.0084,45.0329,45.0002,45.0247,17200.0
2015-03-23 12:35:00,55.03,55.04,55.0,55.01,11800.0,45.0247,45.0329,45.0002,45.0084,11800.0
2015-03-23 12:40:00,55.01,55.03,55.0,55.03,17600.0,45.0084,45.0247,45.0002,45.0247,17600.0
2015-03-23 12:45:00,55.02,55.03,55.02,55.03,8900.0,45.0166,45.0247,45.0166,45.0247,8900.0
2015-03-23 12:50:00,55.02,55.04,55.01,55.04,15500.0,45.0166,45.0329,45.0084,45.0329,15500.0
2015-03-23 12:55:00,55.04,55.06,55.03,55.05,15600.0,45.0329,45.0493,45.0247,45.0411,15600.0
2015-03-23 13:00:00,55.06,55.07,55.04,55.06,11800.0,45.0493,45.0575,45.0329,45.0493,11800.0
2015-03-23 13:05:00,55.06,55.06,55.04,55.05,13600.0,45.0493,45.0493,45.0329,45.0411,13600.0
2015-03-23 13:10:00,55.06,55.07,55.05,55.06,10900.0,45.0493,45.0575,45.0411,45.0493,10900.0
2015-03-23 13:15:00,55.07,55.09,55.06,55.09,15400.0,45.0575,45.0738,45.0493,45.0738,15400.0
2015-03-23 13:20:00,55.08,55.09,55.07,55.07,9700.0,45.0657,45.0738,45.0575,45.0575,9700.0
2015-03-23 13:25:00,55.07,55.07,55.03,55.03,14700.0,45.0575,45.0575,45.0247,45.0247,14700.0
2015-03-23 13:30:00,55.02,55.03,54.99,54.99,17100.0,45.0166,45.0247,44.992,44.992,17100.0
2015-03-23 13:35:00,54.99,55.06,54.99,55.06,19800.0,44.992,45.0493,44.992,45.0493,19800.0
2015-03-23 13:40:00,55.05,55.08,55.05,55.07,6600.0,45.0411,45.0657,45.0411,45.0575,6600.0
2015-03-23 13:45:00,55.08,55.09,55.06,55.08,10800.0,45.0657,45.0738,45.0493,45.0657,10800.0
2015-03-23 13:50:00,55.08,55.08,55.06,55.07,13900.0,45.0657,45.0657,45.0493,45.0575,13900.0
2015-03-23 13:55:00,55.08,55.08,55.07,55.08,9300.0,45.0657,45.0657,45.0575,45.0657,9300.0
2015-03-23 14:00:00,55.08,55.1,55.07,55.07,21900.0,45.0657,45.082,45.0575,45.0575,21900.0
2015-03-23 14:05:00,55.08,55.09,55.07,55.08,25400.0,45.0657,45.0738,45.0575,45.0657,25400.0
2015-03-23 14:10:00,55.08,55.09,55.06,55.07,14400.0,45.0657,45.0738,45.0493,45.0575,14400.0
2015-03-23 14:15:00,55.08,55.08,55.03,55.04,19000.0,45.0657,45.0657,45.0247,45.0329,19000.0
2015-03-23 14:20:00,55.03,55.06,55.02,55.05,23400.0,45.0247,45.0493,45.0166,45.0411,23400.0
2015-03-23 14:25:00,55.06,55.09,55.05,55.05,35500.0,45.0493,45.0738,45.0411,45.0411,35500.0
2015-03-23 14:30:00,55.05,55.06,55.02,55.02,21000.0,45.0411,45.0493,45.0166,45.0166,21000.0
2015-03-23 14:35:00,55.02,55.03,55.01,55.03,21200.0,45.0166,45.0247,45.0084,45.0247,21200.0
2015-03-23 14:40:00,55.03,55.07,55.03,55.05,22800.0,45.0247,45.0575,45.0247,45.0411,22800.0
2015-03-23 14:45:00,55.04,55.05,55.0,55.01,16400.0,45.0329,45.0411,45.0002,45.0084,16400.0
2015-03-23 14:50:00,55.0,55.05,55.0,55.05,19000.0,45.0002,45.0411,45.0002,45.0411,19000.0
2015-03-23 14:55:00,55.04,55.05,55.03,55.05,13900.0,45.0329,45.0411,45.0247,45.0411,13900.0
2015-03-23 15:00:00,55.05,55.07,55.03,55.06,21300.0,45.0411,45.0575,45.0247,45.0493,21300.0
2015-03-23 15:05:00,55.07,55.09,55.06,55.06,28400.0,45.0575,45.0738,45.0493,45.0493,28400.0
2015-03-23 15:10:00,55.06,55.09,55.05,55.08,20600.0,45.0493,45.0738,45.0411,45.0657,20600.0
2015-03-23 15:15:00,55.07,55.09,55.05,55.08,19900.0,45.0575,45.0738,45.0411,45.0657,19900.0
2015-03-23 15:20:00,55.09,55.1,55.07,55.1,21900.0,45.0738,45.082,45.0575,45.082,21900.0
2015-03-23 15:25:00,55.1,55.11,55.08,55.09,26300.0,45.082,45.0902,45.0657,45.0738,26300.0
2015-03-23 15:30:00,55.08,55.09,55.08,55.09,15700.0,45.0657,45.0738,45.0657,45.0738,15700.0
2015-03-23 15:35:00,55.09,55.1,55.08,55.1,25200.0,45.0738,45.082,45.0657,45.082,25200.0
2015-03-23 15:40:00,55.09,55.1,54.99,55.01,50700.0,45.0738,45.082,44.992,45.0084,50700.0
2015-03-23 15:45:00,55.0,55.0,54.94,54.97,34800.0,45.0002,45.0002,44.9511,44.9756,34800.0
2015-03-23 15:50:00,54.97,54.98,54.94,54.96,61500.0,44.9756,44.9838,44.9511,44.9675,61500.0
2015-03-23 15:55:00,54.96,55.0,54.9,54.9,167800.0,44.9675,45.0002,44.9184,44.9184,167800.0
2015-03-24 09:30:00,54.92,54.96,54.77,54.9,27200.0,44.9347,44.9675,44.812,44.9184,27200.0
2015-03-24 09:35:00,54.91,54.95,54.84,54.93,62000.0,44.9266,44.9593,44.8693,44.9429,62000.0
2015-03-24 09:40:00,54.9,54.94,54.82,54.85,51600.0,44.9184,44.9511,44.8529,44.8775,51600.0
2015-03-24 09:45:00,54.81,54.82,54.74,54.77,5100.0,44.8447,44.8529,44.7875,44.812,5100.0
2015-03-24 09:50:00,54.78,54.78,54.73,54.75,12700.0,44.8202,44.8202,44.7793,44.7956,12700.0
2015-03-24 09:55:00,54.76,54.78,54.71,54.78,9200.0,44.8038,44.8202,44.7629,44.8202,9200.0
2015-03-24 10:00:00,54.78,54.8,54.7,54.74,7600.0,44.8202,44.8366,44.7547,44.7875,7600.0
2015-03-24 10:05:00,54.75,54.8,54.74,54.77,7000.0,44.7956,44.8366,44.7875,44.812,7000.0
2015-03-24 10:10:00,54.78,54.8,54.75,54.78,12800.0,44.8202,44.8366,44.7956,44.8202,12800.0
2015-03-24 10:15:00,54.79,54.79,54.77,54.79,6100.0,44.8284,44.8284,44.812,44.8284,6100.0
2015-03-24 10:20:00,54.79,54.79,54.71,54.71,13800.0,44.8284,44.8284,44.7629,44.7629,13800.0
2015-03-24 10:25:00,54.71,54.74,54.71,54.73,10300.0,44.7629,44.7875,44.7629,44.7793,10300.0
2015-03-24 10:30:00,54.75,54.78,54.74,54.74,8300.0,44.7956,44.8202,44.7875,44.7875,8300.0
2015-03-24 10:35:00,54.73,54.74,54.71,54.71,8100.0,44.7793,44.7875,44.7629,44.7629,8100.0
2015-03-24 10:40:00,54.72,54.77,54.72,54.76,23000.0,44.7711,44.812,44.7711,44.8038,23000.0
2015-03-24 10:45:00,54.76,54.79,54.75,54.77,18800.0,44.8038,44.8284,44.7956,44.812,18800.0
2015-03-24 10:50:00,54.77,54.79,54.75,54.77,7100.0,44.812,44.8284,44.7956,44.812,7100.0
2015-03-24 10:55:00,54.76,54.76,54.75,54.75,4800.0,44.8038,44.8038,44.7956,44.7956,4800.0
2015-03-24 11:00:00,54.75,54.78,54.72,54.72,32200.0,44.7956,44.8202,44.7711,44.7711,32200.0
2015-03-24 11:05:00,54.73,54.79,54.72,54.77,9800.0,44.7793,44.8284,44.7711,44.812,9800.0
2015-03-24 11:10:00,54.77,54.8,54.75,54.79,16800.0,44.812,44.8366,44.7956,44.8284,16800.0
2015-03-24 11:15:00,54.79,54.84,54.79,54.83,7800.0,44.8284,44.8693,44.8284,44.8611,7800.0
2015-03-24 11:20:00,54.83,54.87,54.82,54.83,9300.0,44.8611,44.8938,44.8529,44.8611,9300.0
2015-03-24 11:25:00,54.83,54.84,54.8,54.83,26800.0,44.8611,44.8693,44.8366,44.8611,26800.0
2015-03-24 11:30:00,54.83,54.88,54.83,54.84,10500.0,44.8611,44.902,44.8611,44.8693,10500.0
2015-03-24 11:35:00,54.84,54.85,54.81,54.82,7200.0,44.8693,44.8775,44.8447,44.8529,7200.0
2015-03-24 11:40:00,54.81,54.82,54.79,54.79,8500.0,44.8447,44.8529,44.8284,44.8284,8500.0
2015-03-24 11:45:00,54.8,54.81,54.78,54.8,4800.0,44.8366,44.8447,44.8202,44.8366,4800.0
2015-03-24 11:50:00,54.81,54.84,54.81,54.82,9400.0,44.8447,44.8693,44.8447,44.8529,9400.0
2015-03-24 11:55:00,54.83,54.83,54.81,54.82,9900.0,44.8611,44.8611,44.8447,44.8529,9900.0
2015-03-24 12:00:00,54.82,54.86,54.82,54.85,14800.0,44.8529,44.8856,44.8529,44.8775,14800.0
2015-03-24 12:05:00,54.84,54.87,54.84,54.84,62100.0,44.8693,44.8938,44.8693,44.8693,62100.0
2015-03-24 12:10:00,54.84,54.85,54.83,54.84,18900.0,44.8693,44.8775,44.8611,44.8693,18900.0
2015-03-24 12:15:00,54.85,54.89,54.84,54.87,22900.0,44.8775,44.9102,44.8693,44.8938,22900.0
2015-03-24 12:20:00,54.86,54.86,54.81,54.83,17000.0,44.8856,44.8856,44.8447,44.8611,17000.0
2015-03-24 12:25:00,54.84,54.85,54.81,54.83,16900.0,44.8693,44.8775,44.8447,44.8611,16900.0
2015-03-24 12:30:00,54.83,54.84,54.8,54.8,20200.0,44.8611,44.8693,44.8366,44.8366,20200.0
2015-03-24 12:35:00,54.8,54.8,54.78,54.79,12200.0,44.8366,44.8366,44.8202,44.8284,12200.0
2015-03-24 12:40:00,54.79,54.8,54.77,54.78,3800.0,44.8284,44.8366,44.812,44.8202,3800.0
2015-03-24 12:45:00,54.78,54.79,54.76,54.76,6300.0,44.8202,44.8284,44.8038,44.8038,6300.0
2015-03-24 12:50:00,54.75,54.78,54.75,54.77,4500.0,44.7956,44.8202,44.7956,44.812,4500.0
2015-03-24 12:55:00,54.77,54.8,54.75,54.75,8600.0,44.812,44.8366,44.7956,44.7956,8600.0
2015-03-24 13:00:00,54.75,54.79,54.73,54.76,33300.0,44.7956,44.8284,44.7793,44.8038,33300.0
2015-03-24 13:05:00,54.77,54.79,54.76,54.78,7700.0,44.812,44.8284,44.8038,44.8202,7700.0
2015-03-24 13:10:00,54.78,54.79,54.74,54.76,16100.0,44.8202,44.8284,44.7875,44.8038,16100.0
2015-03-24 13:15:00,54.76,54.77,54.75,54.77,4400.0,44.8038,44.812,44.7956,44.812,4400.0
2015-03-24 13:20:00,54.77,54.77,54.74,54.74,5200.0,44.812,44.812,44.7875,44.7875,5200.0
2015-03-24 13:25:00,54.74,54.74,54.71,54.72,25000.0,44.7875,44.7875,44.7629,44.7711,25000.0
2015-03-24 13:30:00,54.71,54.73,54.7,54.73,6400.0,44.7629,44.7793,44.7547,44.7793,6400.0
2015-03-24 13:35:00,54.73,54.75,54.72,54.73,5300.0,44.7793,44.7956,44.7711,44.7793,5300.0
2015-03-24 13:40:00,54.74,54.74,54.73,54.73,6200.0,44.7875,44.7875,44.7793,44.7793,6200.0
2015-03-24 13:45:00,54.73,54.75,54.73,54.74,26200.0,44.7793,44.7956,44.7793,44.7875,26200.0
2015-03-24 13:50:00,54.74,54.76,54.73,54.74,5100.0,44.7875,44.8038,44.7793,44.7875,5100.0
2015-03-24 13:55:00,54.74,54.77,54.74,54.76,3700.0,44.7875,44.812,44.7875,44.8038,3700.0
2015-03-24 14:00:00,54.76,54.76,54.73,54.74,7900.0,44.8038,44.8038,44.7793,44.7875,7900.0
2015-03-24 14:05:00,54.74,54.75,54.72,54.75,8000.0,44.7875,44.7956,44.7711,44.7956,8000.0
2015-03-24 14:10:00,54.76,54.77,54.73,54.73,8400.0,44.8038,44.812,44.7793,44.7793,8400.0
2015-03-24 14:15:00,54.73,54.74,54.7,54.7,18600.0,44.7793,44.7875,44.7547,44.7547,18600.0
2015-03-24 14:20:00,54.69,54.73,54.68,54.73,15200.0,44.7466,44.7793,44.7384,44.7793,15200.0
2015-03-24 14:25:00,54.73,54.74,54.72,54.73,9800.0,44.7793,44.7875,44.7711,44.7793,9800.0
2015-03-24 14:30:00,54.73,54.73,54.68,54.69,8600.0,44.7793,44.7793,44.7384,44.7466,8600.0
2015-03-24 14:35:00,54.7,54.74,54.7,54.73,5900.0,44.7547,44.7875,44.7547,44.7793,5900.0
2015-03-24 14:40:00,54.73,54.74,54.71,54.74,7900.0,44.7793,44.7875,44.7629,44.7875,7900.0
2015-03-24 14:45:00,54.73,54.76,54.72,54.75,6900.0,44.7793,44.8038,44.7711,44.7956,6900.0
2015-03-24 14:50:00,54.75,54.76,54.72,54.72,14100.0,44.7956,44.8038,44.7711,44.7711,14100.0
2015-03-24 14:55:00,54.73,54.76,54.73,54.76,25400.0,44.7793,44.8038,44.7793,44.8038,25400.0
2015-03-24 15:00:00,54.76,54.79,54.76,54.79,9900.0,44.8038,44.8284,44.8038,44.8284,9900.0
2015-03-24 15:05:00,54.78,54.84,54.78,54.84,9200.0,44.8202,44.8693,44.8202,44.8693,9200.0
2015-03-24 15:10:00,54.84,54.84,54.81,54.81,12000.0,44.8693,44.8693,44.8447,44.8447,12000.0
2015-03-24 15:15:00,54.8,54.82,54.8,54.82,9200.0,44.8366,44.8529,44.8366,44.8529,9200.0
2015-03-24 15:20:00,54.82,54.82,54.73,54.73,18100.0,44.8529,44.8529,44.7793,44.7793,18100.0
2015-03-24 15:25:00,54.73,54.74,54.71,54.71,8700.0,44.7793,44.7875,44.7629,44.7629,8700.0
2015-03-24 15:30:00,54.71,54.73,54.7,54.72,11500.0,44.7629,44.7793,44.7547,44.7711,11500.0
2015-03-24 15:35:00,54.73,54.75,54.72,54.74,19400.0,44.7793,44.7956,44.7711,44.7875,19400.0
2015-03-24 15:40:00,54.75,54.76,54.72,54.72,35000.0,44.7956,44.8038,44.7711,44.7711,35000.0
2015-03-24 15:45:00,54.73,54.78,54.72,54.72,54800.0,44.7793,44.8202,44.7711,44.7711,54800.0
2015-03-24 15:50:00,54.72,54.72,54.6,54.63,120900.0,44.7711,44.7711,44.6729,44.6975,120900.0
2015-03-24 15:55:00,54.63,54.67,54.57,54.61,198400.0,44.6975,44.7302,44.6484,44.6811,198400.0
2015-03-25 09:30:00,54.65,54.7,54.58,54.59,17100.0,44.7138,44.7547,44.6566,44.6647,17100.0
2015-03-25 09:35:00,54.58,54.6,54.51,54.51,11700.0,44.6566,44.6729,44.5993,44.5993,11700.0
2015-03-25 09:40:00,54.53,54.6,54.49,54.55,9200.0,44.6156,44.6729,44.5829,44.632,9200.0
2015-03-25 09:45:00,54.58,54.58,54.47,54.5,10500.0,44.6566,44.6566,44.5666,44.5911,10500.0
2015-03-25 09:50:00,54.51,54.55,54.48,54.48,12800.0,44.5993,44.632,44.5747,44.5747,12800.0
2015-03-25 09:55:00,54.48,54.55,54.48,54.51,13800.0,44.5747,44.632,44.5747,44.5993,13800.0
2015-03-25 10:00:00,54.53,54.53,54.49,54.49,7500.0,44.6156,44.6156,44.5829,44.5829,7500.0
2015-03-25 10:05:00,54.49,54.52,54.48,54.49,4100.0,44.5829,44.6075,44.5747,44.5829,4100.0
2015-03-25 10:10:00,54.49,54.53,54.48,54.48,7500.0,44.5829,44.6156,44.5747,44.5747,7500.0
2015-03-25 10:15:00,54.48,54.56,54.48,54.55,11000.0,44.5747,44.6402,44.5747,44.632,11000.0
2015-03-25 10:20:00,54.55,54.57,54.53,54.53,6300.0,44.632,44.6484,44.6156,44.6156,6300.0
2015-03-25 10:25:00,54.54,54.55,54.5,54.5,10900.0,44.6238,44.632,44.5911,44.5911,10900.0
2015-03-25 10:30:00,54.5,54.54,54.5,54.5,11000.0,44.5911,44.6238,44.5911,44.5911,11000.0
2015-03-25 10:35:00,54.5,54.54,54.48,54.48,10600.0,44.5911,44.6238,44.5747,44.5747,10600.0
2015-03-25 10:40:00,54.48,54.49,54.43,54.47,6300.0,44.5747,44.5829,44.5338,44.5666,6300.0
2015-03-25 10:45:00,54.47,54.48,54.42,54.43,6600.0,44.5666,44.5747,44.5256,44.5338,6600.0
2015-03-25 10:50:00,54.44,54.47,54.41,54.47,5200.0,44.542,44.5666,44.5175,44.5666,5200.0
2015-03-25 10:55:00,54.48,54.5,54.46,54.49,5800.0,44.5747,44.5911,44.5584,44.5829,5800.0
2015-03-25 11:00:00,54.49,54.53,54.47,54.52,28600.0,44.5829,44.6156,44.5666,44.6075,28600.0
2015-03-25 11:05:00,54.51,54.51,54.43,54.43,12100.0,44.5993,44.5993,44.5338,44.5338,12100.0
2015-03-25 11:10:00,54.44,54.44,54.4,54.42,5400.0,44.542,44.542,44.5093,44.5256,5400.0
2015-03-25 11:15:00,54.41,54.41,54.36,54.37,8500.0,44.5175,44.5175,44.4766,44.4847,8500.0
2015-03-25 11:20:00,54.37,54.42,54.36,54.41,10800.0,44.4847,44.5256,44.4766,44.5175,10800.0
2015-03-25 11:25:00,54.41,54.46,54.41,54.44,7800.0,44.5175,44.5584,44.5175,44.542,7800.0
2015-03-25 11:30:00,54.45,54.45,54.35,54.36,11000.0,44.5502,44.5502,44.4684,44.4766,11000.0
2015-03-25 11:35:00,54.36,54.38,54.28,54.28,11000.0,44.4766,44.4929,44.4111,44.4111,11000.0
2015-03-25 11:40:00,54.27,54.28,54.18,54.21,13700.0,44.4029,44.4111,44.3293,44.3538,13700.0
2015-03-25 11:45:00,54.21,54.26,54.19,54.26,6900.0,44.3538,44.3947,44.3375,44.3947,6900.0
2015-03-25 11:50:00,54.25,54.27,54.24,54.25,20700.0,44.3866,44.4029,44.3784,44.3866,20700.0
2015-03-25 11:55:00,54.24,54.24,54.16,54.22,17400.0,44.3784,44.3784,44.3129,44.362,17400.0
2015-03-25 12:00:00,54.2,54.21,54.18,54.18,6100.0,44.3456,44.3538,44.3293,44.3293,6100.0
2015-03-25 12:05:00,54.2,54.23,54.2,54.22,4700.0,44.3456,44.3702,44.3456,44.362,4700.0
2015-03-25 12:10:00,54.22,54.23,54.2,54.23,6200.0,44.362,44.3702,44.3456,44.3702,6200.0
2015-03-25 12:15:00,54.24,54.26,54.23,54.24,10400.0,44.3784,44.3947,44.3702,44.3784,10400.0
2015-03-25 12:20:00,54.24,54.25,54.13,54.14,14800.0,44.3784,44.3866,44.2884,44.2966,14800.0
2015-03-25 12:25:00,54.13,54.16,54.13,54.16,5100.0,44.2884,44.3129,44.2884,44.3129,5100.0
2015-03-25 12:30:00,54.16,54.17,54.13,54.16,11100.0,44.3129,44.3211,44.2884,44.3129,11100.0
2015-03-25 12:35:00,54.16,54.2,54.14,54.19,7300.0,44.3129,44.3456,44.2966,44.3375,7300.0
2015-03-25 12:40:00,54.17,54.17,54.06,54.07,10300.0,44.3211,44.3211,44.2311,44.2393,10300.0
2015-03-25 12:45:00,54.07,54.12,54.07,54.12,10100.0,44.2393,44.2802,44.2393,44.2802,10100.0
2015-03-25 12:50:00,54.12,54.13,54.09,54.12,5400.0,44.2802,44.2884,44.2556,44.2802,5400.0
2015-03-25 12:55:00,54.12,54.14,54.11,54.13,7100.0,44.2802,44.2966,44.272,44.2884,7100.0
2015-03-25 13:00:00,54.12,54.17,54.12,54.15,9400.0,44.2802,44.3211,44.2802,44.3047,9400.0
2015-03-25 13:05:00,54.15,54.16,54.13,54.13,6800.0,44.3047,44.3129,44.2884,44.2884,6800.0
2015-03-25 13:10:00,54.13,54.13,54.03,54.05,19700.0,44.2884,44.2884,44.2066,44.2229,19700.0
2015-03-25 13:15:00,54.05,54.07,54.03,54.05,11700.0,44.2229,44.2393,44.2066,44.2229,11700.0
2015-03-25 13:20:00,54.04,54.05,54.03,54.04,8800.0,44.2147,44.2229,44.2066,44.2147,8800.0
2015-03-25 13:25:00,54.04,54.06,54.03,54.05,11500.0,44.2147,44.2311,44.2066,44.2229,11500.0
2015-03-25 13:30:00,54.05,54.08,54.04,54.07,27800.0,44.2229,44.2475,44.2147,44.2393,27800.0
2015-03-25 13:35:00,54.07,54.12,54.05,54.12,19600.0,44.2393,44.2802,44.2229,44.2802,19600.0
2015-03-25 13:40:00,54.11,54.16,54.11,54.16,9500.0,44.272,44.3129,44.272,44.3129,9500.0
2015-03-25 13:45:00,54.16,54.17,54.14,54.15,10800.0,44.3129,44.3211,44.2966,44.3047,10800.0
2015-03-25 13:50:00,54.15,54.15,54.12,54.13,12300.0,44.3047,44.3047,44.2802,44.2884,12300.0
2015-03-25 13:55:00,54.14,54.15,54.12,54.12,11800.0,44.2966,44.3047,44.2802,44.2802,11800.0
2015-03-25 14:00:00,54.11,54.11,54.08,54.1,11200.0,44.272,44.272,44.2475,44.2638,11200.0
2015-03-25 14:05:00,54.1,54.1,54.04,54.04,11200.0,44.2638,44.2638,44.2147,44.2147,11200.0
2015-03-25 14:10:00,54.04,54.07,54.03,54.04,9200.0,44.2147,44.2393,44.2066,44.2147,9200.0
2015-03-25 14:15:00,54.04,54.09,54.03,54.07,12900.0,44.2147,44.2556,44.2066,44.2393,12900.0
2015-03-25 14:20:00,54.07,54.09,54.06,54.07,24000.0,44.2393,44.2556,44.2311,44.2393,24000.0
2015-03-25 14:25:00,54.07,54.07,53.99,54.0,50500.0,44.2393,44.2393,44.1738,44.182,50500.0
2015-03-25 14:30:00,54.01,54.02,53.99,54.02,19800.0,44.1902,44.1984,44.1738,44.1984,19800.0
2015-03-25 14:35:00,54.02,54.04,54.0,54.03,30900.0,44.1984,44.2147,44.182,44.2066,30900.0
2015-03-25 14:40:00,54.03,54.04,54.0,54.03,30300.0,44.2066,44.2147,44.182,44.2066,30300.0
2015-03-25 14:45:00,54.02,54.03,54.01,54.01,34800.0,44.1984,44.2066,44.1902,44.1902,34800.0
2015-03-25 14:50:00,54.01,54.03,54.0,54.03,13100.0,44.1902,44.2066,44.182,44.2066,13100.0
2015-03-25 14:55:00,54.02,54.02,53.99,53.99,22700.0,44.1984,44.1984,44.1738,44.1738,22700.0
2015-03-25 15:00:00,54.0,54.0,53.95,53.98,26300.0,44.182,44.182,44.1411,44.1656,26300.0
2015-03-25 15:05:00,53.98,53.99,53.96,53.96,11000.0,44.1656,44.1738,44.1493,44.1493,11000.0
2015-03-25 15:10:00,53.96,54.0,53.94,54.0,9500.0,44.1493,44.182,44.1329,44.182,9500.0
2015-03-25 15:15:00,54.0,54.0,53.97,53.98,13700.0,44.182,44.182,44.1575,44.1656,13700.0
2015-03-25 15:20:00,53.98,53.98,53.93,53.95,19900.0,44.1656,44.1656,44.1247,44.1411,19900.0
2015-03-25 15:25:00,53.95,53.97,53.94,53.95,13200.0,44.1411,44.1575,44.1329,44.1411,13200.0
2015-03-25 15:30:00,53.96,53.96,53.91,53.93,14000.0,44.1493,44.1493,44.1084,44.1247,14000.0
2015-03-25 15:35:00,53.93,53.97,53.92,53.96,31800.0,44.1247,44.1575,44.1166,44.1493,31800.0
2015-03-25 15:40:00,53.96,53.96,53.91,53.94,27600.0,44.1493,44.1493,44.1084,44.1329,27600.0
2015-03-25 15:45:00,53.93,53.94,53.88,53.92,31100.0,44.1247,44.1329,44.0838,44.1166,31100.0
2015-03-25 15:50:00,53.91,53.92,53.84,53.86,41300.0,44.1084,44.1166,44.0511,44.0675,41300.0
2015-03-25 15:55:00,53.86,53.89,53.85,53.85,72400.0,44.0675,44.092,44.0593,44.0593,72400.0
2015-03-26 09:30:00,53.64,53.71,53.52,53.58,27800.0,43.8875,43.9447,43.7893,43.8384,27800.0
2015-03-26 09:35:00,53.6,53.68,53.58,53.65,9500.0,43.8547,43.9202,43.8384,43.8956,9500.0
2015-03-26 09:40:00,53.68,53.71,53.57,53.59,8400.0,43.9202,43.9447,43.8302,43.8466,8400.0
2015-03-26 09:45:00,53.62,53.62,53.56,53.58,6600.0,43.8711,43.8711,43.822,43.8384,6600.0
2015-03-26 09:50:00,53.59,53.63,53.55,53.62,16000.0,43.8466,43.8793,43.8138,43.8711,16000.0
2015-03-26 09:55:00,53.61,53.64,53.57,53.59,18300.0,43.8629,43.8875,43.8302,43.8466,18300.0
2015-03-26 10:00:00,53.59,53.59,53.5,53.54,14700.0,43.8466,43.8466,43.7729,43.8056,14700.0
2015-03-26 10:05:00,53.53,53.53,53.44,53.47,10800.0,43.7975,43.7975,43.7238,43.7484,10800.0
2015-03-26 10:10:00,53.48,53.48,53.42,53.44,7100.0,43.7566,43.7566,43.7075,43.7238,7100.0
2015-03-26 10:15:00,53.44,53.44,53.38,53.41,10800.0,43.7238,43.7238,43.6747,43.6993,10800.0
2015-03-26 10:20:00,53.41,53.47,53.4,53.43,10400.0,43.6993,43.7484,43.6911,43.7156,10400.0
2015-03-26 10:25:00,53.43,53.44,53.4,53.44,7300.0,43.7156,43.7238,43.6911,43.7238,7300.0
2015-03-26 10:30:00,53.44,53.49,53.43,53.45,10400.0,43.7238,43.7647,43.7156,43.732,10400.0
2015-03-26 10:35:00,53.45,53.52,53.45,53.46,9000.0,43.732,43.7893,43.732,43.7402,9000.0
2015-03-26 10:40:00,53.45,53.51,53.44,53.48,7500.0,43.732,43.7811,43.7238,43.7566,7500.0
2015-03-26 10:45:00,53.49,53.52,53.44,53.49,10600.0,43.7647,43.7893,43.7238,43.7647,10600.0
2015-03-26 10:50:00,53.5,53.52,53.46,53.47,5600.0,43.7729,43.7893,43.7402,43.7484,5600.0
2015-03-26 10:55:00,53.47,53.51,53.46,53.49,13200.0,43.7484,43.7811,43.7402,43.7647,13200.0
2015-03-26 11:00:00,53.48,53.49,53.41,53.43,10200.0,43.7566,43.7647,43.6993,43.7156,10200.0
2015-03-26 11:05:00,53.43,53.47,53.43,53.47,4700.0,43.7156,43.7484,43.7156,43.7484,4700.0
2015-03-26 11:10:00,53.47,53.48,53.38,53.38,5800.0,43.7484,43.7566,43.6747,43.6747,5800.0
2015-03-26 11:15:00,53.39,53.46,53.38,53.41,7800.0,43.6829,43.7402,43.6747,43.6993,7800.0
2015-03-26 11:20:00,53.43,53.48,53.43,53.45,14600.0,43.7156,43.7566,43.7156,43.732,14600.0
2015-03-26 11:25:00,53.45,53.5,53.44,53.48,9400.0,43.732,43.7729,43.7238,43.7566,9400.0
2015-03-26 11:30:00,53.47,53.51,53.47,53.5,11400.0,43.7484,43.7811,43.7484,43.7729,11400.0
2015-03-26 11:35:00,53.51,53.54,53.48,53.53,13400.0,43.7811,43.8056,43.7566,43.7975,13400.0
2015-03-26 11:40:00,53.53,53.56,53.53,53.56,14500.0,43.7975,43.822,43.7975,43.822,14500.0
2015-03-26 11:45:00,53.56,53.58,53.54,53.57,10000.0,43.822,43.8384,43.8056,43.8302,10000.0
2015-03-26 11:50:00,53.57,53.58,53.54,53.56,5500.0,43.8302,43.8384,43.8056,43.822,5500.0
2015-03-26 11:55:00,53.57,53.62,53.57,53.61,20700.0,43.8302,43.8711,43.8302,43.8629,20700.0
2015-03-26 12:00:00,53.6,53.62,53.58,53.61,6100.0,43.8547,43.8711,43.8384,43.8629,6100.0
2015-03-26 12:05:00,53.6,53.64,53.59,53.64,17200.0,43.8547,43.8875,43.8466,43.8875,17200.0
2015-03-26 12:10:00,53.63,53.69,53.63,53.69,7200.0,43.8793,43.9284,43.8793,43.9284,7200.0
2015-03-26 12:15:00,53.68,53.68,53.59,53.6,17400.0,43.9202,43.9202,43.8466,43.8547,17400.0
2015-03-26 12:20:00,53.6,53.61,53.52,53.53,15700.0,43.8547,43.8629,43.7893,43.7975,15700.0
2015-03-26 12:25:00,53.53,53.56,53.53,53.56,5100.0,43.7975,43.822,43.7975,43.822,5100.0
2015-03-26 12:30:00,53.56,53.58,53.53,53.54,14600.0,43.822,43.8384,43.7975,43.8056,14600.0
2015-03-26 12:35:00,53.55,53.57,53.53,53.57,9300.0,43.8138,43.8302,43.7975,43.8302,9300.0
2015-03-26 12:40:00,53.57,53.57,53.52,53.53,10400.0,43.8302,43.8302,43.7893,43.7975,10400.0
2015-03-26 12:45:00,53.54,53.58,53.54,53.58,6800.0,43.8056,43.8384,43.8056,43.8384,6800.0
2015-03-26 12:50:00,53.59,53.6,53.59,53.59,13000.0,43.8466,43.8547,43.8466,43.8466,13000.0
2015-03-26 12:55:00,53.6,53.6,53.56,53.59,13700.0,43.8547,43.8547,43.822,43.8466,13700.0
2015-03-26 13:00:00,53.59,53.59,53.54,53.54,9800.0,43.8466,43.8466,43.8056,43.8056,9800.0
2015-03-26 13:05:00,53.54,53.55,53.51,53.52,18400.0,43.8056,43.8138,43.7811,43.7893,18400.0
2015-03-26 13:10:00,53.52,53.52,53.43,53.44,17200.0,43.7893,43.7893,43.7156,43.7238,17200.0
2015-03-26 13:15:00,53.44,53.45,53.4,53.45,12700.0,43.7238,43.732,43.6911,43.732,12700.0
2015-03-26 13:20:00,53.46,53.48,53.44,53.46,7800.0,43.7402,43.7566,43.7238,43.7402,7800.0
2015-03-26 13:25:00,53.46,53.51,53.45,53.51,8500.0,43.7402,43.7811,43.732,43.7811,8500.0
2015-03-26 13:30:00,53.5,53.54,53.48,53.52,5300.0,43.7729,43.8056,43.7566,43.7893,5300.0
2015-03-26 13:35:00,53.52,53.53,53.51,53.51,19200.0,43.7893,43.7975,43.7811,43.7811,19200.0
2015-03-26 13:40:00,53.51,53.59,53.5,53.55,18500.0,43.7811,43.8466,43.7729,43.8138,18500.0
2015-03-26 13:45:00,53.56,53.57,53.52,53.53,15600.0,43.822,43.8302,43.7893,43.7975,15600.0
2015-03-26 13:50:00,53.53,53.6,53.53,53.6,12500.0,43.7975,43.8547,43.7975,43.8547,12500.0
2015-03-26 13:55:00,53.6,53.62,53.59,53.6,4400.0,43.8547,43.8711,43.8466,43.8547,4400.0
2015-03-26 14:00:00,53.6,53.65,53.59,53.65,16900.0,43.8547,43.8956,43.8466,43.8956,16900.0
2015-03-26 14:05:00,53.65,53.66,53.6,53.61,10400.0,43.8956,43.9038,43.8547,43.8629,10400.0
2015-03-26 14:10:00,53.6,53.62,53.53,53.53,14200.0,43.8547,43.8711,43.7975,43.7975,14200.0
2015-03-26 14:15:00,53.53,53.58,53.52,53.58,10400.0,43.7975,43.8384,43.7893,43.8384,10400.0
2015-03-26 14:20:00,53.57,53.59,53.54,53.55,6200.0,43.8302,43.8466,43.8056,43.8138,6200.0
2015-03-26 14:25:00,53.55,53.56,53.52,53.53,8500.0,43.8138,43.822,43.7893,43.7975,8500.0
2015-03-26 14:30:00,53.51,53.52,53.51,53.52,6100.0,43.7811,43.7893,43.7811,43.7893,6100.0
2015-03-26 14:35:00,53.52,53.57,53.52,53.57,6800.0,43.7893,43.8302,43.7893,43.8302,6800.0
2015-03-26 14:40:00,53.57,53.58,53.54,53.56,20600.0,43.8302,43.8384,43.8056,43.822,20600.0
2015-03-26 14:45:00,53.56,53.57,53.51,53.52,8700.0,43.822,43.8302,43.7811,43.7893,8700.0
2015-03-26 14:50:00,53.51,53.51,53.47,53.48,20100.0,43.7811,43.7811,43.7484,43.7566,20100.0
2015-03-26 14:55:00,53.47,53.49,53.43,53.43,16900.0,43.7484,43.7647,43.7156,43.7156,16900.0
2015-03-26 15:00:00,53.43,53.45,53.4,53.44,21800.0,43.7156,43.732,43.6911,43.7238,21800.0
2015-03-26 15:05:00,53.43,53.48,53.42,53.47,15200.0,43.7156,43.7566,43.7075,43.7484,15200.0
2015-03-26 15:10:00,53.47,53.5,53.44,53.44,11000.0,43.7484,43.7729,43.7238,43.7238,11000.0
2015-03-26 15:15:00,53.45,53.5,53.45,53.45,16100.0,43.732,43.7729,43.732,43.732,16100.0
2015-03-26 15:20:00,53.44,53.47,53.43,53.45,17900.0,43.7238,43.7484,43.7156,43.732,17900.0
2015-03-26 15:25:00,53.45,53.49,53.45,53.48,14000.0,43.732,43.7647,43.732,43.7566,14000.0
2015-03-26 15:30:00,53.47,53.51,53.46,53.51,15700.0,43.7484,43.7811,43.7402,43.7811,15700.0
2015-03-26 15:35:00,53.51,53.55,53.5,53.5,17700.0,43.7811,43.8138,43.7729,43.7729,17700.0
2015-03-26 15:40:00,53.49,53.49,53.45,53.47,19300.0,43.7647,43.7647,43.732,43.7484,19300.0
2015-03-26 15:45:00,53.46,53.51,53.45,53.48,33600.0,43.7402,43.7811,43.732,43.7566,33600.0
2015-03-26 15:50:00,53.47,53.48,53.44,53.45,41900.0,43.7484,43.7566,43.7238,43.732,41900.0
2015-03-26 15:55:00,53.46,53.47,53.39,53.41,91100.0,43.7402,43.7484,43.6829,43.6993,91100.0
2015-03-27 09:30:00,53.38,53.66,53.38,53.51,38400.0,43.6747,43.9038,43.6747,43.7811,38400.0
2015-03-27 09:35:00,53.5,53.57,53.48,53.55,8800.0,43.7729,43.8302,43.7566,43.8138,8800.0
2015-03-27 09:40:00,53.5,53.62,53.5,53.59,8700.0,43.7729,43.8711,43.7729,43.8466,8700.0
2015-03-27 09:45:00,53.58,53.6,53.54,53.54,3800.0,43.8384,43.8547,43.8056,43.8056,3800.0
2015-03-27 09:50:00,53.54,53.66,53.52,53.63,7800.0,43.8056,43.9038,43.7893,43.8793,7800.0
2015-03-27 09:55:00,53.62,53.65,53.59,53.64,3600.0,43.8711,43.8956,43.8466,43.8875,3600.0
2015-03-27 10:00:00,53.63,53.64,53.59,53.63,37100.0,43.8793,43.8875,43.8466,43.8793,37100.0
2015-03-27 10:05:00,53.63,53.63,53.55,53.58,12400.0,43.8793,43.8793,43.8138,43.8384,12400.0
2015-03-27 10:10:00,53.57,53.57,53.45,53.51,30500.0,43.8302,43.8302,43.732,43.7811,30500.0
2015-03-27 10:15:00,53.5,53.5,53.45,53.48,9400.0,43.7729,43.7729,43.732,43.7566,9400.0
2015-03-27 10:20:00,53.5,53.57,53.5,53.56,9100.0,43.7729,43.8302,43.7729,43.822,9100.0
2015-03-27 10:25:00,53.56,53.6,53.55,53.58,6800.0,43.822,43.8547,43.8138,43.8384,6800.0
2015-03-27 10:30:00,53.58,53.58,53.47,53.48,7900.0,43.8384,43.8384,43.7484,43.7566,7900.0
2015-03-27 10:35:00,53.47,53.56,53.47,53.54,7000.0,43.7484,43.822,43.7484,43.8056,7000.0
2015-03-27 10:40:00,53.56,53.59,53.54,53.58,5800.0,43.822,43.8466,43.8056,43.8384,5800.0
2015-03-27 10:45:00,53.57,53.58,53.54,53.57,12600.0,43.8302,43.8384,43.8056,43.8302,12600.0
2015-03-27 10:50:00,53.57,53.59,53.56,53.58,5800.0,43.8302,43.8466,43.822,43.8384,5800.0
2015-03-27 10:55:00,53.58,53.63,53.57,53.62,6000.0,43.8384,43.8793,43.8302,43.8711,6000.0
2015-03-27 11:00:00,53.61,53.62,53.58,53.59,8100.0,43.8629,43.8711,43.8384,43.8466,8100.0
2015-03-27 11:05:00,53.59,53.64,53.59,53.63,5600.0,43.8466,43.8875,43.8466,43.8793,5600.0
2015-03-27 11:10:00,53.63,53.69,53.6,53.68,11700.0,43.8793,43.9284,43.8547,43.9202,11700.0
2015-03-27 11:15:00,53.68,53.7,53.63,53.63,5800.0,43.9202,43.9366,43.8793,43.8793,5800.0
2015-03-27 11:20:00,53.63,53.64,53.61,53.61,4000.0,43.8793,43.8875,43.8629,43.8629,4000.0
2015-03-27 11:25:00,53.61,53.61,53.55,53.59,10900.0,43.8629,43.8629,43.8138,43.8466,10900.0
2015-03-27 11:30:00,53.58,53.59,53.55,53.55,31300.0,43.8384,43.8466,43.8138,43.8138,31300.0
2015-03-27 11:35:00,53.55,53.58,53.55,53.55,24700.0,43.8138,43.8384,43.8138,43.8138,24700.0
2015-03-27 11:40:00,53.55,53.56,53.54,53.55,10200.0,43.8138,43.822,43.8056,43.8138,10200.0
2015-03-27 11:45:00,53.55,53.57,53.54,53.56,9000.0,43.8138,43.8302,43.8056,43.822,9000.0
2015-03-27 11:50:00,53.56,53.58,53.52,53.53,8400.0,43.822,43.8384,43.7893,43.7975,8400.0
2015-03-27 11:55:00,53.52,53.55,53.5,53.55,10300.0,43.7893,43.8138,43.7729,43.8138,10300.0
2015-03-27 12:00:00,53.55,53.55,53.52,53.54,10700.0,43.8138,43.8138,43.7893,43.8056,10700.0
2015-03-27 12:05:00,53.55,53.59,53.55,53.57,5700.0,43.8138,43.8466,43.8138,43.8302,5700.0
2015-03-27 12:10:00,53.58,53.58,53.56,53.58,4900.0,43.8384,43.8384,43.822,43.8384,4900.0
2015-03-27 12:15:00,53.58,53.59,53.57,53.59,3200.0,43.8384,43.8466,43.8302,43.8466,3200.0
2015-03-27 12:20:00,53.58,53.61,53.57,53.6,7900.0,43.8384,43.8629,43.8302,43.8547,7900.0
2015-03-27 12:25:00,53.6,53.61,53.53,53.55,7800.0,43.8547,43.8629,43.7975,43.8138,7800.0
2015-03-27 12:30:00,53.56,53.61,53.55,53.59,12700.0,43.822,43.8629,43.8138,43.8466,12700.0
2015-03-27 12:35:00,53.59,53.61,53.58,53.6,9000.0,43.8466,43.8629,43.8384,43.8547,9000.0
2015-03-27 12:40:00,53.61,53.62,53.55,53.56,15300.0,43.8629,43.8711,43.8138,43.822,15300.0
2015-03-27 12:45:00,53.57,53.57,53.54,53.55,3200.0,43.8302,43.8302,43.8056,43.8138,3200.0
2015-03-27 12:50:00,53.55,53.6,53.55,53.59,4100.0,43.8138,43.8547,43.8138,43.8466,4100.0
2015-03-27 12:55:00,53.59,53.61,53.59,53.6,12700.0,43.8466,43.8629,43.8466,43.8547,12700.0
2015-03-27 13:00:00,53.6,53.6,53.58,53.59,8000.0,43.8547,43.8547,43.8384,43.8466,8000.0
2015-03-27 13:05:00,53.59,53.59,53.57,53.58,4000.0,43.8466,43.8466,43.8302,43.8384,4000.0
2015-03-27 13:10:00,53.58,53.61,53.58,53.6,9700.0,43.8384,43.8629,43.8384,43.8547,9700.0
2015-03-27 13:15:00,53.6,53.6,53.57,53.58,19500.0,43.8547,43.8547,43.8302,43.8384,19500.0
2015-03-27 13:20:00,53.58,53.58,53.56,53.58,6200.0,43.8384,43.8384,43.822,43.8384,6200.0
2015-03-27 13:25:00,53.57,53.61,53.56,53.59,11900.0,43.8302,43.8629,43.822,43.8466,11900.0
2015-03-27 13:30:00,53.59,53.6,53.58,53.58,7900.0,43.8466,43.8547,43.8384,43.8384,7900.0
2015-03-27 13:35:00,53.58,53.6,53.58,53.58,6000.0,43.8384,43.8547,43.8384,43.8384,6000.0
2015-03-27 13:40:00,53.59,53.6,53.57,53.57,10400.0,43.8466,43.8547,43.8302,43.8302,10400.0
2015-03-27 13:45:00,53.58,53.61,53.57,53.58,5800.0,43.8384,43.8629,43.8302,43.8384,5800.0
2015-03-27 13:50:00,53.58,53.61,53.58,53.6,11400.0,43.8384,43.8629,43.8384,43.8547,11400.0
2015-03-27 13:55:00,53.61,53.65,53.58,53.59,19600.0,43.8629,43.8956,43.8384,43.8466,19600.0
2015-03-27 14:00:00,53.6,53.6,53.57,53.59,4100.0,43.8547,43.8547,43.8302,43.8466,4100.0
2015-03-27 14:05:00,53.6,53.6,53.57,53.59,9500.0,43.8547,43.8547,43.8302,43.8466,9500.0
2015-03-27 14:10:00,53.59,53.6,53.57,53.59,17700.0,43.8466,43.8547,43.8302,43.8466,17700.0
2015-03-27 14:15:00,53.58,53.58,53.55,53.56,7700.0,43.8384,43.8384,43.8138,43.822,7700.0
2015-03-27 14:20:00,53.56,53.58,53.54,53.57,6800.0,43.822,43.8384,43.8056,43.8302,6800.0
2015-03-27 14:25:00,53.58,53.59,53.57,53.57,6500.0,43.8384,43.8466,43.8302,43.8302,6500.0
2015-03-27 14:30:00,53.56,53.58,53.56,53.58,7100.0,43.822,43.8384,43.822,43.8384,7100.0
2015-03-27 14:35:00,53.58,53.58,53.53,53.53,9600.0,43.8384,43.8384,43.7975,43.7975,9600.0
2015-03-27 14:40:00,53.52,53.54,53.52,53.54,5900.0,43.7893,43.8056,43.7893,43.8056,5900.0
2015-03-27 14:45:00,53.54,53.54,53.5,53.53,11600.0,43.8056,43.8056,43.7729,43.7975,11600.0
2015-03-27 14:50:00,53.53,53.54,53.52,53.54,13500.0,43.7975,43.8056,43.7893,43.8056,13500.0
2015-03-27 14:55:00,53.53,53.57,53.53,53.55,17800.0,43.7975,43.8302,43.7975,43.8138,17800.0
2015-03-27 15:00:00,53.56,53.56,53.54,53.55,10100.0,43.822,43.822,43.8056,43.8138,10100.0
2015-03-27 15:05:00,53.57,53.59,53.54,53.55,10500.0,43.8302,43.8466,43.8056,43.8138,10500.0
2015-03-27 15:10:00,53.55,53.56,53.52,53.52,10900.0,43.8138,43.822,43.7893,43.7893,10900.0
2015-03-27 15:15:00,53.53,53.53,53.49,53.51,12500.0,43.7975,43.7975,43.7647,43.7811,12500.0
2015-03-27 15:20:00,53.51,53.53,53.5,53.5,12500.0,43.7811,43.7975,43.7729,43.7729,12500.0
2015-03-27 15:25:00,53.51,53.52,53.5,53.52,5000.0,43.7811,43.7893,43.7729,43.7893,5000.0
2015-03-27 15:30:00,53.52,53.55,53.5,53.52,32400.0,43.7893,43.8138,43.7729,43.7893,32400.0
2015-03-27 15:35:00,53.53,53.57,53.51,53.55,33500.0,43.7975,43.8302,43.7811,43.8138,33500.0
2015-03-27 15:40:00,53.54,53.56,53.5,53.5,24500.0,43.8056,43.822,43.7729,43.7729,24500.0
2015-03-27 15:45:00,53.51,53.52,53.47,53.48,47100.0,43.7811,43.7893,43.7484,43.7566,47100.0
2015-03-27 15:50:00,53.48,53.51,53.47,53.48,44300.0,43.7566,43.7811,43.7484,43.7566,44300.0
2015-03-27 15:55:00,53.49,53.53,53.39,53.39,297600.0,43.7647,43.7975,43.6829,43.6829,297600.0
2015-03-30 09:30:00,53.56,53.72,53.55,53.57,37300.0,43.822,43.9529,43.8138,43.8302,37300.0
2015-03-30 09:35:00,53.58,53.63,53.53,53.63,14300.0,43.8384,43.8793,43.7975,43.8793,14300.0
2015-03-30 09:40:00,53.67,53.78,53.66,53.72,18000.0,43.912,44.002,43.9038,43.9529,18000.0
2015-03-30 09:45:00,53.75,53.84,53.74,53.78,17900.0,43.9775,44.0511,43.9693,44.002,17900.0
2015-03-30 09:50:00,53.78,53.8,53.7,53.71,13600.0,44.002,44.0184,43.9366,43.9447,13600.0
2015-03-30 09:55:00,53.7,53.71,53.62,53.71,10500.0,43.9366,43.9447,43.8711,43.9447,10500.0
2015-03-30 10:00:00,53.72,53.77,53.69,53.73,17800.0,43.9529,43.9938,43.9284,43.9611,17800.0
2015-03-30 10:05:00,53.73,53.79,53.73,53.77,22900.0,43.9611,44.0102,43.9611,43.9938,22900.0
2015-03-30 10:10:00,53.77,53.79,53.76,53.78,10600.0,43.9938,44.0102,43.9856,44.002,10600.0
2015-03-30 10:15:00,53.78,53.78,53.74,53.75,18800.0,44.002,44.002,43.9693,43.9775,18800.0
2015-03-30 10:20:00,53.75,53.75,53.66,53.69,21400.0,43.9775,43.9775,43.9038,43.9284,21400.0
2015-03-30 10:25:00,53.69,53.74,53.68,53.74,10300.0,43.9284,43.9693,43.9202,43.9693,10300.0
2015-03-30 10:30:00,53.73,53.77,53.72,53.73,23100.0,43.9611,43.9938,43.9529,43.9611,23100.0
2015-03-30 10:35:00,53.73,53.73,53.7,53.71,14300.0,43.9611,43.9611,43.9366,43.9447,14300.0
2015-03-30 10:40:00,53.71,53.71,53.65,53.65,18600.0,43.9447,43.9447,43.8956,43.8956,18600.0
2015-03-30 10:45:00,53.66,53.68,53.65,53.68,15500.0,43.9038,43.9202,43.8956,43.9202,15500.0
2015-03-30 10:50:00,53.67,53.71,53.67,53.71,23000.0,43.912,43.9447,43.912,43.9447,23000.0
2015-03-30 10:55:00,53.7,53.72,53.69,53.72,12700.0,43.9366,43.9529,43.9284,43.9529,12700.0
2015-03-30 11:00:00,53.72,53.75,53.69,53.73,33000.0,43.9529,43.9775,43.9284,43.9611,33000.0
2015-03-30 11:05:00,53.73,53.77,53.72,53.75,32700.0,43.9611,43.9938,43.9529,43.9775,32700.0
2015-03-30 11:10:00,53.75,53.79,53.74,53.78,22600.0,43.9775,44.0102,43.9693,44.002,22600.0
2015-03-30 11:15:00,53.78,53.85,53.77,53.85,19400.0,44.002,44.0593,43.9938,44.0593,19400.0
2015-03-30 11:20:00,53.85,53.88,53.84,53.86,45400.0,44.0593,44.0838,44.0511,44.0675,45400.0
2015-03-30 11:25:00,53.86,53.92,53.86,53.89,19700.0,44.0675,44.1166,44.0675,44.092,19700.0
2015-03-30 11:30:00,53.89,53.92,53.88,53.9,15500.0,44.092,44.1166,44.0838,44.1002,15500.0
2015-03-30 11:35:00,53.91,53.93,53.9,53.93,10200.0,44.1084,44.1247,44.1002,44.1247,10200.0
2015-03-30 11:40:00,53.92,53.96,53.92,53.93,16000.0,44.1166,44.1493,44.1166,44.1247,16000.0
2015-03-30 11:45:00,53.93,53.96,53.92,53.95,12300.0,44.1247,44.1493,44.1166,44.1411,12300.0
2015-03-30 11:50:00,53.96,53.96,53.92,53.92,6000.0,44.1493,44.1493,44.1166,44.1166,6000.0
2015-03-30 11:55:00,53.92,53.94,53.89,53.94,11800.0,44.1166,44.1329,44.092,44.1329,11800.0
2015-03-30 12:00:00,53.94,53.98,53.93,53.98,7900.0,44.1329,44.1656,44.1247,44.1656,7900.0
2015-03-30 12:05:00,53.98,53.99,53.95,53.97,6400.0,44.1656,44.1738,44.1411,44.1575,6400.0
2015-03-30 12:10:00,53.97,54.0,53.97,54.0,2500.0,44.1575,44.182,44.1575,44.182,2500.0
2015-03-30 12:15:00,54.0,54.07,53.99,54.05,36200.0,44.182,44.2393,44.1738,44.2229,36200.0
2015-03-30 12:20:00,54.04,54.05,54.03,54.03,5000.0,44.2147,44.2229,44.2066,44.2066,5000.0
2015-03-30 12:25:00,54.03,54.05,53.98,53.99,12400.0,44.2066,44.2229,44.1656,44.1738,12400.0
2015-03-30 12:30:00,54.0,54.02,53.99,54.02,8400.0,44.182,44.1984,44.1738,44.1984,8400.0
2015-03-30 12:35:00,54.02,54.07,54.02,54.06,15600.0,44.1984,44.2393,44.1984,44.2311,15600.0
2015-03-30 12:40:00,54.06,54.06,54.02,54.03,10800.0,44.2311,44.2311,44.1984,44.2066,10800.0
2015-03-30 12:45:00,54.02,54.04,54.02,54.03,6400.0,44.1984,44.2147,44.1984,44.2066,6400.0
2015-03-30 12:50:00,54.03,54.04,54.02,54.03,5200.0,44.2066,44.2147,44.1984,44.2066,5200.0
2015-03-30 12:55:00,54.02,54.03,54.01,54.02,11500.0,44.1984,44.2066,44.1902,44.1984,11500.0
2015-03-30 13:00:00,54.01,54.06,54.01,54.06,11300.0,44.1902,44.2311,44.1902,44.2311,11300.0
2015-03-30 13:05:00,54.06,54.1,54.06,54.09,10000.0,44.2311,44.2638,44.2311,44.2556,10000.0
2015-03-30 13:10:00,54.08,54.09,54.05,54.05,6000.0,44.2475,44.2556,44.2229,44.2229,6000.0
2015-03-30 13:15:00,54.07,54.12,54.06,54.12,12900.0,44.2393,44.2802,44.2311,44.2802,12900.0
2015-03-30 13:20:00,54.11,54.18,54.11,54.18,24500.0,44.272,44.3293,44.272,44.3293,24500.0
2015-03-30 13:25:00,54.17,54.17,54.15,54.15,5400.0,44.3211,44.3211,44.3047,44.3047,5400.0
2015-03-30 13:30:00,54.15,54.2,54.13,54.2,11100.0,44.3047,44.3456,44.2884,44.3456,11100.0
2015-03-30 13:35:00,54.2,54.22,54.19,54.21,9500.0,44.3456,44.362,44.3375,44.3538,9500.0
2015-03-30 13:40:00,54.2,54.21,54.19,54.21,9100.0,44.3456,44.3538,44.3375,44.3538,9100.0
2015-03-30 13:45:00,54.21,54.21,54.18,54.19,7400.0,44.3538,44.3538,44.3293,44.3375,7400.0
2015-03-30 13:50:00,54.18,54.2,54.17,54.19,8800.0,44.3293,44.3456,44.3211,44.3375,8800.0
2015-03-30 13:55:00,54.19,54.21,54.18,54.21,5200.0,44.3375,44.3538,44.3293,44.3538,5200.0
2015-03-30 14:00:00,54.22,54.23,54.19,54.2,10800.0,44.362,44.3702,44.3375,44.3456,10800.0
2015-03-30 14:05:00,54.21,54.21,54.14,54.14,43600.0,44.3538,44.3538,44.2966,44.2966,43600.0
2015-03-30 14:10:00,54.14,54.18,54.13,54.17,43500.0,44.2966,44.3293,44.2884,44.3211,43500.0
2015-03-30 14:15:00,54.17,54.18,54.15,54.18,8200.0,44.3211,44.3293,44.3047,44.3293,8200.0
2015-03-30 14:20:00,54.16,54.19,54.11,54.19,32600.0,44.3129,44.3375,44.272,44.3375,32600.0
2015-03-30 14:25:00,54.19,54.19,54.15,54.15,4500.0,44.3375,44.3375,44.3047,44.3047,4500.0
2015-03-30 14:30:00,54.15,54.16,54.13,54.14,5300.0,44.3047,44.3129,44.2884,44.2966,5300.0
2015-03-30 14:35:00,54.14,54.16,54.14,54.16,6000.0,44.2966,44.3129,44.2966,44.3129,6000.0
2015-03-30 14:40:00,54.15,54.16,54.11,54.11,20500.0,44.3047,44.3129,44.272,44.272,20500.0
2015-03-30 14:45:00,54.12,54.14,54.11,54.13,8400.0,44.2802,44.2966,44.272,44.2884,8400.0
2015-03-30 14:50:00,54.14,54.15,54.12,54.13,11500.0,44.2966,44.3047,44.2802,44.2884,11500.0
2015-03-30 14:55:00,54.12,54.15,54.12,54.13,8800.0,44.2802,44.3047,44.2802,44.2884,8800.0
2015-03-30 15:00:00,54.13,54.14,54.13,54.14,5800.0,44.2884,44.2966,44.2884,44.2966,5800.0
2015-03-30 15:05:00,54.13,54.14,54.13,54.14,10500.0,44.2884,44.2966,44.2884,44.2966,10500.0
2015-03-30 15:10:00,54.14,54.14,54.1,54.11,11700.0,44.2966,44.2966,44.2638,44.272,11700.0
2015-03-30 15:15:00,54.1,54.11,54.07,54.09,25300.0,44.2638,44.272,44.2393,44.2556,25300.0
2015-03-30 15:20:00,54.1,54.1,54.05,54.06,12800.0,44.2638,44.2638,44.2229,44.2311,12800.0
2015-03-30 15:25:00,54.06,54.07,54.05,54.07,10400.0,44.2311,44.2393,44.2229,44.2393,10400.0
2015-03-30 15:30:00,54.06,54.09,54.04,54.09,11200.0,44.2311,44.2556,44.2147,44.2556,11200.0
2015-03-30 15:35:00,54.09,54.13,54.08,54.12,12800.0,44.2556,44.2884,44.2475,44.2802,12800.0
2015-03-30 15:40:00,54.11,54.13,54.1,54.11,13600.0,44.272,44.2884,44.2638,44.272,13600.0
2015-03-30 15:45:00,54.12,54.14,54.09,54.1,20200.0,44.2802,44.2966,44.2556,44.2638,20200.0
2015-03-30 15:50:00,54.09,54.1,54.02,54.03,32000.0,44.2556,44.2638,44.1984,44.2066,32000.0
2015-03-30 15:55:00,54.03,54.04,53.98,53.99,111400.0,44.2066,44.2147,44.1656,44.1738,111400.0
2015-03-31 09:30:00,53.88,53.98,53.85,53.91,26900.0,44.0838,44.1656,44.0593,44.1084,26900.0
2015-03-31 09:35:00,53.9,53.95,53.83,53.92,17500.0,44.1002,44.1411,44.0429,44.1166,17500.0
2015-03-31 09:40:00,53.92,53.96,53.83,53.85,13600.0,44.1166,44.1493,44.0429,44.0593,13600.0
2015-03-31 09:45:00,53.85,53.98,53.82,53.98,9500.0,44.0593,44.1656,44.0347,44.1656,9500.0
2015-03-31 09:50:00,53.97,54.07,53.93,54.04,23800.0,44.1575,44.2393,44.1247,44.2147,23800.0
2015-03-31 09:55:00,54.03,54.11,54.01,54.02,21400.0,44.2066,44.272,44.1902,44.1984,21400.0
2015-03-31 10:00:00,54.0,54.07,53.99,54.01,16700.0,44.182,44.2393,44.1738,44.1902,16700.0
2015-03-31 10:05:00,54.02,54.16,53.98,54.16,30200.0,44.1984,44.3129,44.1656,44.3129,30200.0
2015-03-31 10:10:00,54.16,54.17,54.07,54.07,17700.0,44.3129,44.3211,44.2393,44.2393,17700.0
2015-03-31 10:15:00,54.07,54.17,54.06,54.13,22000.0,44.2393,44.3211,44.2311,44.2884,22000.0
2015-03-31 10:20:00,54.13,54.19,54.13,54.19,6600.0,44.2884,44.3375,44.2884,44.3375,6600.0
2015-03-31 10:25:00,54.19,54.26,54.19,54.2,23900.0,44.3375,44.3947,44.3375,44.3456,23900.0
2015-03-31 10:30:00,54.2,54.22,54.18,54.22,15100.0,44.3456,44.362,44.3293,44.362,15100.0
2015-03-31 10:35:00,54.21,54.29,54.21,54.27,21000.0,44.3538,44.4193,44.3538,44.4029,21000.0
2015-03-31 10:40:00,54.26,54.27,54.24,54.26,17700.0,44.3947,44.4029,44.3784,44.3947,17700.0
2015-03-31 10:45:00,54.25,54.27,54.17,54.19,51300.0,44.3866,44.4029,44.3211,44.3375,51300.0
2015-03-31 10:50:00,54.19,54.21,54.16,54.2,17200.0,44.3375,44.3538,44.3129,44.3456,17200.0
2015-03-31 10:55:00,54.21,54.21,54.2,54.2,19700.0,44.3538,44.3538,44.3456,44.3456,19700.0
2015-03-31 11:00:00,54.2,54.23,54.2,54.21,27000.0,44.3456,44.3702,44.3456,44.3538,27000.0
2015-03-31 11:05:00,54.2,54.24,54.19,54.23,23500.0,44.3456,44.3784,44.3375,44.3702,23500.0
2015-03-31 11:10:00,54.23,54.28,54.23,54.27,15700.0,44.3702,44.4111,44.3702,44.4029,15700.0
2015-03-31 11:15:00,54.28,54.28,54.25,54.25,10700.0,44.4111,44.4111,44.3866,44.3866,10700.0
2015-03-31 11:20:00,54.25,54.26,54.25,54.26,10400.0,44.3866,44.3947,44.3866,44.3947,10400.0
2015-03-31 11:25:00,54.25,54.28,54.25,54.25,22700.0,44.3866,44.4111,44.3866,44.3866,22700.0
2015-03-31 11:30:00,54.26,54.26,54.17,54.2,13800.0,44.3947,44.3947,44.3211,44.3456,13800.0
2015-03-31 11:35:00,54.2,54.23,54.2,54.21,10700.0,44.3456,44.3702,44.3456,44.3538,10700.0
2015-03-31 11:40:00,54.2,54.23,54.19,54.23,8500.0,44.3456,44.3702,44.3375,44.3702,8500.0
2015-03-31 11:45:00,54.22,54.27,54.22,54.26,10600.0,44.362,44.4029,44.362,44.3947,10600.0
2015-03-31 11:50:00,54.27,54.29,54.24,54.25,18100.0,44.4029,44.4193,44.3784,44.3866,18100.0
2015-03-31 11:55:00,54.24,54.26,54.21,54.25,19300.0,44.3784,44.3947,44.3538,44.3866,19300.0
2015-03-31 12:00:00,54.25,54.28,54.23,54.26,27300.0,44.3866,44.4111,44.3702,44.3947,27300.0
2015-03-31 12:05:00,54.27,54.28,54.26,54.27,10700.0,44.4029,44.4111,44.3947,44.4029,10700.0
2015-03-31 12:10:00,54.27,54.28,54.24,54.28,8600.0,44.4029,44.4111,44.3784,44.4111,8600.0
2015-03-31 12:15:00,54.29,54.3,54.27,54.27,11300.0,44.4193,44.4275,44.4029,44.4029,11300.0
2015-03-31 12:20:00,54.27,54.33,54.27,54.33,11800.0,44.4029,44.452,44.4029,44.452,11800.0
2015-03-31 12:25:00,54.33,54.34,54.31,54.34,17900.0,44.452,44.4602,44.4356,44.4602,17900.0
2015-03-31 12:30:00,54.34,54.35,54.32,54.33,14100.0,44.4602,44.4684,44.4438,44.452,14100.0
2015-03-31 12:35:00,54.34,54.39,54.33,54.39,11400.0,44.4602,44.5011,44.452,44.5011,11400.0
2015-03-31 12:40:00,54.39,54.39,54.37,54.37,6700.0,44.5011,44.5011,44.4847,44.4847,6700.0
2015-03-31 12:45:00,54.37,54.38,54.35,54.37,9000.0,44.4847,44.4929,44.4684,44.4847,9000.0
2015-03-31 12:50:00,54.37,54.37,54.3,54.31,7900.0,44.4847,44.4847,44.4275,44.4356,7900.0
2015-03-31 12:55:00,54.31,54.32,54.29,54.3,7100.0,44.4356,44.4438,44.4193,44.4275,7100.0
2015-03-31 13:00:00,54.3,54.32,54.3,54.3,6700.0,44.4275,44.4438,44.4275,44.4275,6700.0
2015-03-31 13:05:00,54.3,54.31,54.3,54.3,6600.0,44.4275,44.4356,44.4275,44.4275,6600.0
2015-03-31 13:10:00,54.3,54.31,54.3,54.3,4400.0,44.4275,44.4356,44.4275,44.4275,4400.0
2015-03-31 13:15:00,54.31,54.33,54.31,54.33,9400.0,44.4356,44.452,44.4356,44.452,9400.0
2015-03-31 13:20:00,54.32,54.33,54.31,54.32,3400.0,44.4438,44.452,44.4356,44.4438,3400.0
2015-03-31 13:25:00,54.33,54.33,54.3,54.3,12700.0,44.452,44.452,44.4275,44.4275,12700.0
2015-03-31 13:30:00,54.31,54.34,54.3,54.33,18500.0,44.4356,44.4602,44.4275,44.452,18500.0
2015-03-31 13:35:00,54.33,54.33,54.3,54.3,7400.0,44.452,44.452,44.4275,44.4275,7400.0
2015-03-31 13:40:00,54.3,54.4,54.3,54.39,17000.0,44.4275,44.5093,44.4275,44.5011,17000.0
2015-03-31 13:45:00,54.39,54.39,54.33,54.33,9200.0,44.5011,44.5011,44.452,44.452,9200.0
2015-03-31 13:50:00,54.33,54.34,54.32,54.32,5000.0,44.452,44.4602,44.4438,44.4438,5000.0
2015-03-31 13:55:00,54.31,54.34,54.3,54.34,10800.0,44.4356,44.4602,44.4275,44.4602,10800.0
2015-03-31 14:00:00,54.33,54.34,54.33,54.33,5300.0,44.452,44.4602,44.452,44.452,5300.0
2015-03-31 14:05:00,54.34,54.34,54.31,54.31,8000.0,44.4602,44.4602,44.4356,44.4356,8000.0
2015-03-31 14:10:00,54.32,54.35,54.31,54.33,12700.0,44.4438,44.4684,44.4356,44.452,12700.0
2015-03-31 14:15:00,54.34,54.34,54.3,54.3,16500.0,44.4602,44.4602,44.4275,44.4275,16500.0
2015-03-31 14:20:00,54.3,54.33,54.26,54.33,24100.0,44.4275,44.452,44.3947,44.452,24100.0
2015-03-31 14:25:00,54.33,54.33,54.3,54.3,11700.0,44.452,44.452,44.4275,44.4275,11700.0
2015-03-31 14:30:00,54.3,54.32,54.3,54.3,17300.0,44.4275,44.4438,44.4275,44.4275,17300.0
2015-03-31 14:35:00,54.3,54.34,54.3,54.33,10600.0,44.4275,44.4602,44.4275,44.452,10600.0
2015-03-31 14:40:00,54.34,54.34,54.3,54.31,11600.0,44.4602,44.4602,44.4275,44.4356,11600.0
2015-03-31 14:45:00,54.3,54.35,54.3,54.35,14100.0,44.4275,44.4684,44.4275,44.4684,14100.0
2015-03-31 14:50:00,54.36,54.38,54.35,54.38,17300.0,44.4766,44.4929,44.4684,44.4929,17300.0
2015-03-31 14:55:00,54.38,54.38,54.37,54.37,4600.0,44.4929,44.4929,44.4847,44.4847,4600.0
2015-03-31 15:00:00,54.37,54.38,54.3,54.3,17800.0,44.4847,44.4929,44.4275,44.4275,17800.0
2015-03-31 15:05:00,54.3,54.31,54.3,54.3,16500.0,44.4275,44.4356,44.4275,44.4275,16500.0
2015-03-31 15:10:00,54.3,54.32,54.28,54.28,34200.0,44.4275,44.4438,44.4111,44.4111,34200.0
2015-03-31 15:15:00,54.28,54.31,54.22,54.3,72700.0,44.4111,44.4356,44.362,44.4275,72700.0
2015-03-31 15:20:00,54.3,54.31,54.25,54.26,29200.0,44.4275,44.4356,44.3866,44.3947,29200.0
2015-03-31 15:25:00,54.27,54.31,54.27,54.3,32200.0,44.4029,44.4356,44.4029,44.4275,32200.0
2015-03-31 15:30:00,54.3,54.31,54.29,54.3,24200.0,44.4275,44.4356,44.4193,44.4275,24200.0
2015-03-31 15:35:00,54.3,54.33,54.3,54.31,19200.0,44.4275,44.452,44.4275,44.4356,19200.0
2015-03-31 15:40:00,54.3,54.32,54.27,54.28,33200.0,44.4275,44.4438,44.4029,44.4111,33200.0
2015-03-31 15:45:00,54.28,54.31,54.25,54.3,57900.0,44.4111,44.4356,44.3866,44.4275,57900.0
2015-03-31 15:50:00,54.31,54.31,54.25,54.26,48800.0,44.4356,44.4356,44.3866,44.3947,48800.0
2015-03-31 15:55:00,54.25,54.32,54.22,54.24,230900.0,44.3866,44.4438,44.362,44.3784,230900.0
2015-04-01 09:30:00,54.25,54.38,54.14,54.35,59200.0,44.3866,44.4929,44.2966,44.4684,59200.0
2015-04-01 09:35:00,54.35,54.35,54.1,54.1,19400.0,44.4684,44.4684,44.2638,44.2638,19400.0
2015-04-01 09:40:00,54.1,54.11,53.88,53.94,13100.0,44.2638,44.272,44.0838,44.1329,13100.0
2015-04-01 09:45:00,53.93,53.99,53.89,53.9,11000.0,44.1247,44.1738,44.092,44.1002,11000.0
2015-04-01 09:50:00,53.89,53.92,53.83,53.88,12300.0,44.092,44.1166,44.0429,44.0838,12300.0
2015-04-01 09:55:00,53.88,53.91,53.84,53.89,7900.0,44.0838,44.1084,44.0511,44.092,7900.0
2015-04-01 10:00:00,53.89,54.01,53.87,54.0,8800.0,44.092,44.1902,44.0756,44.182,8800.0
2015-04-01 10:05:00,54.01,54.01,53.94,53.95,8800.0,44.1902,44.1902,44.1329,44.1411,8800.0
2015-04-01 10:10:00,53.94,53.95,53.9,53.9,10100.0,44.1329,44.1411,44.1002,44.1002,10100.0
2015-04-01 10:15:00,53.9,53.91,53.87,53.89,6900.0,44.1002,44.1084,44.0756,44.092,6900.0
2015-04-01 10:20:00,53.89,53.94,53.89,53.91,9600.0,44.092,44.1329,44.092,44.1084,9600.0
2015-04-01 10:25:00,53.91,53.94,53.91,53.94,7200.0,44.1084,44.1329,44.1084,44.1329,7200.0
2015-04-01 10:30:00,53.94,53.97,53.93,53.93,5200.0,44.1329,44.1575,44.1247,44.1247,5200.0
2015-04-01 10:35:00,53.92,53.93,53.87,53.9,10300.0,44.1166,44.1247,44.0756,44.1002,10300.0
2015-04-01 10:40:00,53.9,53.94,53.89,53.91,8300.0,44.1002,44.1329,44.092,44.1084,8300.0
2015-04-01 10:45:00,53.92,53.93,53.89,53.93,16800.0,44.1166,44.1247,44.092,44.1247,16800.0
2015-04-01 10:50:00,53.93,54.0,53.92,53.98,18600.0,44.1247,44.182,44.1166,44.1656,18600.0
2015-04-01 10:55:00,53.98,54.01,53.97,53.99,19600.0,44.1656,44.1902,44.1575,44.1738,19600.0
2015-04-01 11:00:00,54.0,54.03,53.96,53.97,13800.0,44.182,44.2066,44.1493,44.1575,13800.0
2015-04-01 11:05:00,53.98,54.03,53.98,54.03,14600.0,44.1656,44.2066,44.1656,44.2066,14600.0
2015-04-01 11:10:00,54.04,54.08,54.02,54.08,14200.0,44.2147,44.2475,44.1984,44.2475,14200.0
2015-04-01 11:15:00,54.08,54.1,54.07,54.08,12000.0,44.2475,44.2638,44.2393,44.2475,12000.0
2015-04-01 11:20:00,54.08,54.08,54.03,54.03,12600.0,44.2475,44.2475,44.2066,44.2066,12600.0
2015-04-01 11:25:00,54.02,54.02,53.94,53.97,23700.0,44.1984,44.1984,44.1329,44.1575,23700.0
2015-04-01 11:30:00,53.97,54.0,53.96,53.99,14700.0,44.1575,44.182,44.1493,44.1738,14700.0
2015-04-01 11:35:00,54.01,54.02,53.99,54.01,19600.0,44.1902,44.1984,44.1738,44.1902,19600.0
2015-04-01 11:40:00,54.01,54.05,54.01,54.05,22800.0,44.1902,44.2229,44.1902,44.2229,22800.0
2015-04-01 11:45:00,54.05,54.06,54.0,54.01,64100.0,44.2229,44.2311,44.182,44.1902,64100.0
2015-04-01 11:50:00,54.01,54.02,53.97,53.98,16100.0,44.1902,44.1984,44.1575,44.1656,16100.0
2015-04-01 11:55:00,53.98,53.99,53.92,53.92,9100.0,44.1656,44.1738,44.1166,44.1166,9100.0
2015-04-01 12:00:00,53.92,53.92,53.88,53.88,9300.0,44.1166,44.1166,44.0838,44.0838,9300.0
2015-04-01 12:05:00,53.89,53.9,53.87,53.89,17000.0,44.092,44.1002,44.0756,44.092,17000.0
2015-04-01 12:10:00,53.89,53.9,53.82,53.83,17000.0,44.092,44.1002,44.0347,44.0429,17000.0
2015-04-01 12:15:00,53.83,53.84,53.81,53.82,12600.0,44.0429,44.0511,44.0266,44.0347,12600.0
2015-04-01 12:20:00,53.81,53.81,53.75,53.76,12800.0,44.0266,44.0266,43.9775,43.9856,12800.0
2015-04-01 12:25:00,53.76,53.79,53.75,53.77,8000.0,43.9856,44.0102,43.9775,43.9938,8000.0
2015-04-01 12:30:00,53.76,53.76,53.69,53.73,15400.0,43.9856,43.9856,43.9284,43.9611,15400.0
2015-04-01 12:35:00,53.73,53.76,53.69,53.76,24000.0,43.9611,43.9856,43.9284,43.9856,24000.0
2015-04-01 12:40:00,53.75,53.8,53.74,53.8,12800.0,43.9775,44.0184,43.9693,44.0184,12800.0
2015-04-01 12:45:00,53.79,53.82,53.78,53.82,7800.0,44.0102,44.0347,44.002,44.0347,7800.0
2015-04-01 12:50:00,53.81,53.86,53.81,53.84,19600.0,44.0266,44.0675,44.0266,44.0511,19600.0
2015-04-01 12:55:00,53.84,53.85,53.82,53.84,8200.0,44.0511,44.0593,44.0347,44.0511,8200.0
2015-04-01 13:00:00,53.83,53.86,53.82,53.82,7000.0,44.0429,44.0675,44.0347,44.0347,7000.0
2015-04-01 13:05:00,53.82,53.83,53.76,53.77,23300.0,44.0347,44.0429,43.9856,43.9938,23300.0
2015-04-01 13:10:00,53.77,53.82,53.76,53.82,16700.0,43.9938,44.0347,43.9856,44.0347,16700.0
2015-04-01 13:15:00,53.83,53.83,53.77,53.77,21100.0,44.0429,44.0429,43.9938,43.9938,21100.0
2015-04-01 13:20:00,53.77,53.78,53.75,53.77,17500.0,43.9938,44.002,43.9775,43.9938,17500.0
2015-04-01 13:25:00,53.77,53.77,53.75,53.76,19500.0,43.9938,43.9938,43.9775,43.9856,19500.0
2015-04-01 13:30:00,53.77,53.79,53.75,53.77,80400.0,43.9938,44.0102,43.9775,43.9938,80400.0
2015-04-01 13:35:00,53.76,53.79,53.74,53.76,40500.0,43.9856,44.0102,43.9693,43.9856,40500.0
2015-04-01 13:40:00,53.76,53.79,53.75,53.76,34300.0,43.9856,44.0102,43.9775,43.9856,34300.0
2015-04-01 13:45:00,53.75,53.84,53.75,53.83,12400.0,43.9775,44.0511,43.9775,44.0429,12400.0
2015-04-01 13:50:00,53.83,53.86,53.75,53.85,67900.0,44.0429,44.0675,43.9775,44.0593,67900.0
2015-04-01 13:55:00,53.84,53.87,53.81,53.82,11500.0,44.0511,44.0756,44.0266,44.0347,11500.0
2015-04-01 14:00:00,53.82,53.86,53.82,53.84,13000.0,44.0347,44.0675,44.0347,44.0511,13000.0
2015-04-01 14:05:00,53.85,53.86,53.82,53.85,21900.0,44.0593,44.0675,44.0347,44.0593,21900.0
2015-04-01 14:10:00,53.85,53.85,53.72,53.72,33900.0,44.0593,44.0593,43.9529,43.9529,33900.0
2015-04-01 14:15:00,53.73,53.74,53.71,53.73,14000.0,43.9611,43.9693,43.9447,43.9611,14000.0
2015-04-01 14:20:00,53.72,53.75,53.7,53.75,10000.0,43.9529,43.9775,43.9366,43.9775,10000.0
2015-04-01 14:25:00,53.74,53.75,53.71,53.73,11400.0,43.9693,43.9775,43.9447,43.9611,11400.0
2015-04-01 14:30:00,53.72,53.76,53.71,53.75,17600.0,43.9529,43.9856,43.9447,43.9775,17600.0
2015-04-01 14:35:00,53.75,53.77,53.7,53.75,11400.0,43.9775,43.9938,43.9366,43.9775,11400.0
2015-04-01 14:40:00,53.74,53.77,53.74,53.77,11100.0,43.9693,43.9938,43.9693,43.9938,11100.0
2015-04-01 14:45:00,53.77,53.78,53.74,53.77,55900.0,43.9938,44.002,43.9693,43.9938,55900.0
2015-04-01 14:50:00,53.77,53.78,53.76,53.78,13500.0,43.9938,44.002,43.9856,44.002,13500.0
2015-04-01 14:55:00,53.78,53.78,53.74,53.76,12200.0,44.002,44.002,43.9693,43.9856,12200.0
2015-04-01 15:00:00,53.76,53.76,53.73,53.73,26300.0,43.9856,43.9856,43.9611,43.9611,26300.0
2015-04-01 15:05:00,53.73,53.74,53.64,53.64,21000.0,43.9611,43.9693,43.8875,43.8875,21000.0
2015-04-01 15:10:00,53.64,53.68,53.62,53.68,31400.0,43.8875,43.9202,43.8711,43.9202,31400.0
2015-04-01 15:15:00,53.68,53.7,53.66,53.69,18900.0,43.9202,43.9366,43.9038,43.9284,18900.0
2015-04-01 15:20:00,53.7,53.73,53.69,53.73,14300.0,43.9366,43.9611,43.9284,43.9611,14300.0
2015-04-01 15:25:00,53.72,53.73,53.69,53.71,14600.0,43.9529,43.9611,43.9284,43.9447,14600.0
2015-04-01 15:30:00,53.7,53.72,53.69,53.71,21200.0,43.9366,43.9529,43.9284,43.9447,21200.0
2015-04-01 15:35:00,53.72,53.79,53.66,53.66,99100.0,43.9529,44.0102,43.9038,43.9038,99100.0
2015-04-01 15:40:00,53.66,53.68,53.57,53.6,45100.0,43.9038,43.9202,43.8302,43.8547,45100.0
2015-04-01 15:45:00,53.6,53.66,53.58,53.65,32500.0,43.8547,43.9038,43.8384,43.8956,32500.0
2015-04-01 15:50:00,53.65,53.67,53.61,53.61,37800.0,43.8956,43.912,43.8629,43.8629,37800.0
2015-04-01 15:55:00,53.62,53.67,53.61,53.66,99800.0,43.8711,43.912,43.8629,43.9038,99800.0
2015-04-02 09:30:00,53.69,53.85,53.66,53.82,46100.0,43.9284,44.0593,43.9038,44.0347,46100.0
2015-04-02 09:35:00,53.78,53.87,53.73,53.73,4800.0,44.002,44.0756,43.9611,43.9611,4800.0
2015-04-02 09:40:00,53.72,53.75,53.71,53.72,14600.0,43.9529,43.9775,43.9447,43.9529,14600.0
2015-04-02 09:45:00,53.7,53.82,53.7,53.82,16800.0,43.9366,44.0347,43.9366,44.0347,16800.0
2015-04-02 09:50:00,53.82,53.88,53.79,53.86,16500.0,44.0347,44.0838,44.0102,44.0675,16500.0
2015-04-02 09:55:00,53.88,53.9,53.87,53.88,8900.0,44.0838,44.1002,44.0756,44.0838,8900.0
2015-04-02 10:00:00,53.88,53.91,53.86,53.88,21100.0,44.0838,44.1084,44.0675,44.0838,21100.0
2015-04-02 10:05:00,53.88,53.89,53.82,53.83,17500.0,44.0838,44.092,44.0347,44.0429,17500.0
2015-04-02 10:10:00,53.83,53.84,53.77,53.8,11100.0,44.0429,44.0511,43.9938,44.0184,11100.0
2015-04-02 10:15:00,53.8,53.82,53.75,53.76,15300.0,44.0184,44.0347,43.9775,43.9856,15300.0
2015-04-02 10:20:00,53.75,53.77,53.73,53.73,15500.0,43.9775,43.9938,43.9611,43.9611,15500.0
2015-04-02 10:25:00,53.73,53.75,53.72,53.75,9800.0,43.9611,43.9775,43.9529,43.9775,9800.0
2015-04-02 10:30:00,53.74,53.8,53.72,53.8,7500.0,43.9693,44.0184,43.9529,44.0184,7500.0
2015-04-02 10:35:00,53.79,53.82,53.76,53.77,11300.0,44.0102,44.0347,43.9856,43.9938,11300.0
2015-04-02 10:40:00,53.77,53.78,53.71,53.72,6300.0,43.9938,44.002,43.9447,43.9529,6300.0
2015-04-02 10:45:00,53.71,53.75,53.71,53.75,4900.0,43.9447,43.9775,43.9447,43.9775,4900.0
2015-04-02 10:50:00,53.75,53.77,53.74,53.77,11000.0,43.9775,43.9938,43.9693,43.9938,11000.0
2015-04-02 10:55:00,53.77,53.81,53.75,53.8,13300.0,43.9938,44.0266,43.9775,44.0184,13300.0
2015-04-02 11:00:00,53.79,53.82,53.78,53.82,40800.0,44.0102,44.0347,44.002,44.0347,40800.0
2015-04-02 11:05:00,53.82,53.82,53.79,53.79,8000.0,44.0347,44.0347,44.0102,44.0102,8000.0
2015-04-02 11:10:00,53.8,53.82,53.79,53.81,29300.0,44.0184,44.0347,44.0102,44.0266,29300.0
2015-04-02 11:15:00,53.81,53.81,53.8,53.8,4800.0,44.0266,44.0266,44.0184,44.0184,4800.0
2015-04-02 11:20:00,53.8,53.81,53.8,53.8,4500.0,44.0184,44.0266,44.0184,44.0184,4500.0
2015-04-02 11:25:00,53.8,53.82,53.79,53.82,36500.0,44.0184,44.0347,44.0102,44.0347,36500.0
2015-04-02 11:30:00,53.83,53.83,53.8,53.8,19700.0,44.0429,44.0429,44.0184,44.0184,19700.0
2015-04-02 11:35:00,53.81,53.82,53.8,53.81,10900.0,44.0266,44.0347,44.0184,44.0266,10900.0
2015-04-02 11:40:00,53.81,53.82,53.79,53.8,4300.0,44.0266,44.0347,44.0102,44.0184,4300.0
2015-04-02 11:45:00,53.79,53.8,53.77,53.79,4200.0,44.0102,44.0184,43.9938,44.0102,4200.0
2015-04-02 11:50:00,53.79,53.81,53.76,53.76,6900.0,44.0102,44.0266,43.9856,43.9856,6900.0
2015-04-02 11:55:00,53.76,53.78,53.75,53.78,4000.0,43.9856,44.002,43.9775,44.002,4000.0
2015-04-02 12:00:00,53.77,53.77,53.72,53.73,6400.0,43.9938,43.9938,43.9529,43.9611,6400.0
2015-04-02 12:05:00,53.73,53.76,53.71,53.76,6200.0,43.9611,43.9856,43.9447,43.9856,6200.0
2015-04-02 12:10:00,53.76,53.77,53.74,53.76,4700.0,43.9856,43.9938,43.9693,43.9856,4700.0
2015-04-02 12:15:00,53.76,53.78,53.75,53.78,4300.0,43.9856,44.002,43.9775,44.002,4300.0
2015-04-02 12:20:00,53.79,53.79,53.77,53.78,4100.0,44.0102,44.0102,43.9938,44.002,4100.0
2015-04-02 12:25:00,53.78,53.79,53.76,53.78,3500.0,44.002,44.0102,43.9856,44.002,3500.0
2015-04-02 12:30:00,53.79,53.79,53.77,53.77,6400.0,44.0102,44.0102,43.9938,43.9938,6400.0
2015-04-02 12:35:00,53.79,53.83,53.78,53.83,4700.0,44.0102,44.0429,44.002,44.0429,4700.0
2015-04-02 12:40:00,53.83,53.88,53.83,53.87,4700.0,44.0429,44.0838,44.0429,44.0756,4700.0
2015-04-02 12:45:00,53.87,53.89,53.86,53.88,4100.0,44.0756,44.092,44.0675,44.0838,4100.0
2015-04-02 12:50:00,53.88,53.9,53.87,53.89,5900.0,44.0838,44.1002,44.0756,44.092,5900.0
2015-04-02 12:55:00,53.89,53.9,53.86,53.89,6800.0,44.092,44.1002,44.0675,44.092,6800.0
2015-04-02 13:00:00,53.89,53.9,53.88,53.89,6400.0,44.092,44.1002,44.0838,44.092,6400.0
2015-04-02 13:05:00,53.89,53.89,53.86,53.89,10400.0,44.092,44.092,44.0675,44.092,10400.0
2015-04-02 13:10:00,53.88,53.91,53.88,53.9,21500.0,44.0838,44.1084,44.0838,44.1002,21500.0
2015-04-02 13:15:00,53.9,53.91,53.89,53.9,7200.0,44.1002,44.1084,44.092,44.1002,7200.0
2015-04-02 13:20:00,53.9,53.91,53.87,53.87,24200.0,44.1002,44.1084,44.0756,44.0756,24200.0
2015-04-02 13:25:00,53.87,53.88,53.82,53.83,5300.0,44.0756,44.0838,44.0347,44.0429,5300.0
2015-04-02 13:30:00,53.84,53.86,53.83,53.86,4300.0,44.0511,44.0675,44.0429,44.0675,4300.0
2015-04-02 13:35:00,53.87,53.92,53.86,53.92,10300.0,44.0756,44.1166,44.0675,44.1166,10300.0
2015-04-02 13:40:00,53.92,53.92,53.87,53.89,6900.0,44.1166,44.1166,44.0756,44.092,6900.0
2015-04-02 13:45:00,53.89,53.92,53.87,53.89,6500.0,44.092,44.1166,44.0756,44.092,6500.0
2015-04-02 13:50:00,53.88,53.9,53.88,53.89,8300.0,44.0838,44.1002,44.0838,44.092,8300.0
2015-04-02 13:55:00,53.89,53.9,53.88,53.9,5000.0,44.092,44.1002,44.0838,44.1002,5000.0
2015-04-02 14:00:00,53.9,53.92,53.89,53.91,11500.0,44.1002,44.1166,44.092,44.1084,11500.0
2015-04-02 14:05:00,53.9,53.91,53.89,53.89,8100.0,44.1002,44.1084,44.092,44.092,8100.0
2015-04-02 14:10:00,53.9,53.91,53.89,53.9,12000.0,44.1002,44.1084,44.092,44.1002,12000.0
2015-04-02 14:15:00,53.9,54.0,53.89,53.98,25400.0,44.1002,44.182,44.092,44.1656,25400.0
2015-04-02 14:20:00,53.97,53.98,53.92,53.93,28500.0,44.1575,44.1656,44.1166,44.1247,28500.0
2015-04-02 14:25:00,53.92,53.92,53.89,53.89,5100.0,44.1166,44.1166,44.092,44.092,5100.0
2015-04-02 14:30:00,53.89,53.91,53.87,53.88,12700.0,44.092,44.1084,44.0756,44.0838,12700.0
2015-04-02 14:35:00,53.88,53.9,53.87,53.88,7700.0,44.0838,44.1002,44.0756,44.0838,7700.0
2015-04-02 14:40:00,53.87,53.88,53.84,53.84,4000.0,44.0756,44.0838,44.0511,44.0511,4000.0
2015-04-02 14:45:00,53.84,53.9,53.83,53.9,4100.0,44.0511,44.1002,44.0429,44.1002,4100.0
2015-04-02 14:50:00,53.9,53.9,53.89,53.9,6500.0,44.1002,44.1002,44.092,44.1002,6500.0
2015-04-02 14:55:00,53.9,53.91,53.88,53.9,20200.0,44.1002,44.1084,44.0838,44.1002,20200.0
2015-04-02 15:00:00,53.9,53.9,53.87,53.87,5300.0,44.1002,44.1002,44.0756,44.0756,5300.0
2015-04-02 15:05:00,53.87,53.88,53.86,53.86,3400.0,44.0756,44.0838,44.0675,44.0675,3400.0
2015-04-02 15:10:00,53.87,53.87,53.83,53.83,10400.0,44.0756,44.0756,44.0429,44.0429,10400.0
2015-04-02 15:15:00,53.84,53.85,53.81,53.81,8700.0,44.0511,44.0593,44.0266,44.0266,8700.0
2015-04-02 15:20:00,53.81,53.82,53.8,53.8,5800.0,44.0266,44.0347,44.0184,44.0184,5800.0
2015-04-02 15:25:00,53.81,53.85,53.8,53.85,11800.0,44.0266,44.0593,44.0184,44.0593,11800.0
2015-04-02 15:30:00,53.85,53.89,53.83,53.88,13800.0,44.0593,44.092,44.0429,44.0838,13800.0
2015-04-02 15:35:00,53.88,53.94,53.88,53.93,17000.0,44.0838,44.1329,44.0838,44.1247,17000.0
2015-04-02 15:40:00,53.93,53.93,53.88,53.89,31900.0,44.1247,44.1247,44.0838,44.092,31900.0
2015-04-02 15:45:00,53.89,53.98,53.89,53.98,59900.0,44.092,44.1656,44.092,44.1656,59900.0
2015-04-02 15:50:00,53.97,53.97,53.94,53.95,30000.0,44.1575,44.1575,44.1329,44.1411,30000.0
2015-04-02 15:55:00,53.94,53.96,53.89,53.9,75600.0,44.1329,44.1493,44.092,44.1002,75600.0
2015-04-06 09:30:00,53.89,53.89,53.75,53.8,47800.0,44.092,44.092,43.9775,44.0184,47800.0
2015-04-06 09:35:00,53.83,53.91,53.83,53.91,5800.0,44.0429,44.1084,44.0429,44.1084,5800.0
2015-04-06 09:40:00,53.91,53.98,53.9,53.96,2500.0,44.1084,44.1656,44.1002,44.1493,2500.0
2015-04-06 09:45:00,53.96,54.2,53.96,54.18,6900.0,44.1493,44.3456,44.1493,44.3293,6900.0
2015-04-06 09:50:00,54.2,54.2,54.13,54.15,14400.0,44.3456,44.3456,44.2884,44.3047,14400.0
2015-04-06 09:55:00,54.15,54.16,54.09,54.12,12300.0,44.3047,44.3129,44.2556,44.2802,12300.0
2015-04-06 10:00:00,54.12,54.16,54.12,54.15,17700.0,44.2802,44.3129,44.2802,44.3047,17700.0
2015-04-06 10:05:00,54.15,54.18,54.1,54.12,24500.0,44.3047,44.3293,44.2638,44.2802,24500.0
2015-04-06 10:10:00,54.13,54.16,54.12,54.16,8400.0,44.2884,44.3129,44.2802,44.3129,8400.0
2015-04-06 10:15:00,54.16,54.16,54.08,54.1,30500.0,44.3129,44.3129,44.2475,44.2638,30500.0
2015-04-06 10:20:00,54.1,54.2,54.09,54.16,32200.0,44.2638,44.3456,44.2556,44.3129,32200.0
2015-04-06 10:25:00,54.15,54.19,54.13,54.19,13100.0,44.3047,44.3375,44.2884,44.3375,13100.0
2015-04-06 10:30:00,54.19,54.25,54.17,54.18,36700.0,44.3375,44.3866,44.3211,44.3293,36700.0
2015-04-06 10:35:00,54.19,54.33,54.19,54.3,13800.0,44.3375,44.452,44.3375,44.4275,13800.0
2015-04-06 10:40:00,54.31,54.37,54.31,54.37,4400.0,44.4356,44.4847,44.4356,44.4847,4400.0
2015-04-06 10:45:00,54.37,54.4,54.34,54.35,14800.0,44.4847,44.5093,44.4602,44.4684,14800.0
2015-04-06 10:50:00,54.36,54.38,54.32,54.34,7100.0,44.4766,44.4929,44.4438,44.4602,7100.0
2015-04-06 10:55:00,54.33,54.38,54.33,54.37,6400.0,44.452,44.4929,44.452,44.4847,6400.0
2015-04-06 11:00:00,54.37,54.44,54.37,54.39,7900.0,44.4847,44.542,44.4847,44.5011,7900.0
2015-04-06 11:05:00,54.37,54.42,54.37,54.41,6900.0,44.4847,44.5256,44.4847,44.5175,6900.0
2015-04-06 11:10:00,54.41,54.42,54.38,54.39,6400.0,44.5175,44.5256,44.4929,44.5011,6400.0
2015-04-06 11:15:00,54.4,54.45,54.38,54.44,9400.0,44.5093,44.5502,44.4929,44.542,9400.0
2015-04-06 11:20:00,54.44,54.47,54.41,54.42,10100.0,44.542,44.5666,44.5175,44.5256,10100.0
2015-04-06 11:25:00,54.42,54.44,54.41,54.42,6200.0,44.5256,44.542,44.5175,44.5256,6200.0
2015-04-06 11:30:00,54.43,54.47,54.43,54.47,4600.0,44.5338,44.5666,44.5338,44.5666,4600.0
2015-04-06 11:35:00,54.47,54.49,54.46,54.48,7300.0,44.5666,44.5829,44.5584,44.5747,7300.0
2015-04-06 11:40:00,54.48,54.49,54.45,54.47,6000.0,44.5747,44.5829,44.5502,44.5666,6000.0
2015-04-06 11:45:00,54.47,54.5,54.46,54.48,7500.0,44.5666,44.5911,44.5584,44.5747,7500.0
2015-04-06 11:50:00,54.48,54.49,54.47,54.49,5800.0,44.5747,44.5829,44.5666,44.5829,5800.0
2015-04-06 11:55:00,54.49,54.5,54.48,54.5,12200.0,44.5829,44.5911,44.5747,44.5911,12200.0
2015-04-06 12:00:00,54.49,54.52,54.49,54.51,12600.0,44.5829,44.6075,44.5829,44.5993,12600.0
2015-04-06 12:05:00,54.51,54.51,54.47,54.51,9000.0,44.5993,44.5993,44.5666,44.5993,9000.0
2015-04-06 12:10:00,54.51,54.54,54.51,54.53,8900.0,44.5993,44.6238,44.5993,44.6156,8900.0
2015-04-06 12:15:00,54.55,54.58,54.53,54.58,5700.0,44.632,44.6566,44.6156,44.6566,5700.0
2015-04-06 12:20:00,54.58,54.62,54.57,54.62,13200.0,44.6566,44.6893,44.6484,44.6893,13200.0
2015-04-06 12:25:00,54.63,54.64,54.61,54.61,7700.0,44.6975,44.7056,44.6811,44.6811,7700.0
2015-04-06 12:30:00,54.61,54.63,54.59,54.6,4600.0,44.6811,44.6975,44.6647,44.6729,4600.0
2015-04-06 12:35:00,54.6,54.61,54.58,54.61,6000.0,44.6729,44.6811,44.6566,44.6811,6000.0
2015-04-06 12:40:00,54.61,54.61,54.57,54.57,5900.0,44.6811,44.6811,44.6484,44.6484,5900.0
2015-04-06 12:45:00,54.56,54.62,54.54,54.6,15300.0,44.6402,44.6893,44.6238,44.6729,15300.0
2015-04-06 12:50:00,54.62,54.64,54.6,54.64,7500.0,44.6893,44.7056,44.6729,44.7056,7500.0
2015-04-06 12:55:00,54.64,54.65,54.62,54.64,6600.0,44.7056,44.7138,44.6893,44.7056,6600.0
2015-04-06 13:00:00,54.65,54.67,54.63,54.67,8600.0,44.7138,44.7302,44.6975,44.7302,8600.0
2015-04-06 13:05:00,54.66,54.7,54.65,54.67,7000.0,44.722,44.7547,44.7138,44.7302,7000.0
2015-04-06 13:10:00,54.66,54.67,54.62,54.62,9200.0,44.722,44.7302,44.6893,44.6893,9200.0
2015-04-06 13:15:00,54.63,54.67,54.6,54.67,7600.0,44.6975,44.7302,44.6729,44.7302,7600.0
2015-04-06 13:20:00,54.67,54.7,54.66,54.7,7500.0,44.7302,44.7547,44.722,44.7547,7500.0
2015-04-06 13:25:00,54.7,54.71,54.64,54.66,5300.0,44.7547,44.7629,44.7056,44.722,5300.0
2015-04-06 13:30:00,54.66,54.7,54.64,54.65,5900.0,44.722,44.7547,44.7056,44.7138,5900.0
2015-04-06 13:35:00,54.65,54.65,54.58,54.58,8100.0,44.7138,44.7138,44.6566,44.6566,8100.0
2015-04-06 13:40:00,54.58,54.61,54.57,54.57,12400.0,44.6566,44.6811,44.6484,44.6484,12400.0
2015-04-06 13:45:00,54.56,54.6,54.56,54.59,4100.0,44.6402,44.6729,44.6402,44.6647,4100.0
2015-04-06 13:50:00,54.58,54.62,54.58,54.62,3800.0,44.6566,44.6893,44.6566,44.6893,3800.0
2015-04-06 13:55:00,54.62,54.63,54.61,54.63,6400.0,44.6893,44.6975,44.6811,44.6975,6400.0
2015-04-06 14:00:00,54.64,54.65,54.6,54.6,7000.0,44.7056,44.7138,44.6729,44.6729,7000.0
2015-04-06 14:05:00,54.6,54.61,54.58,54.59,6200.0,44.6729,44.6811,44.6566,44.6647,6200.0
2015-04-06 14:10:00,54.59,54.59,54.56,54.58,6700.0,44.6647,44.6647,44.6402,44.6566,6700.0
2015-04-06 14:15:00,54.58,54.6,54.57,54.59,13200.0,44.6566,44.6729,44.6484,44.6647,13200.0
2015-04-06 14:20:00,54.59,54.59,54.58,54.59,3500.0,44.6647,44.6647,44.6566,44.6647,3500.0
2015-04-06 14:25:00,54.58,54.59,54.57,54.57,17700.0,44.6566,44.6647,44.6484,44.6484,17700.0
2015-04-06 14:30:00,54.58,54.64,54.57,54.64,11200.0,44.6566,44.7056,44.6484,44.7056,11200.0
2015-04-06 14:35:00,54.65,54.72,54.65,54.71,50800.0,44.7138,44.7711,44.7138,44.7629,50800.0
2015-04-06 14:40:00,54.7,54.73,54.7,54.73,13300.0,44.7547,44.7793,44.7547,44.7793,13300.0
2015-04-06 14:45:00,54.72,54.73,54.72,54.73,11100.0,44.7711,44.7793,44.7711,44.7793,11100.0
2015-04-06 14:50:00,54.72,54.73,54.7,54.71,10100.0,44.7711,44.7793,44.7547,44.7629,10100.0
2015-04-06 14:55:00,54.7,54.71,54.66,54.67,26200.0,44.7547,44.7629,44.722,44.7302,26200.0
2015-04-06 15:00:00,54.66,54.67,54.64,54.65,13000.0,44.722,44.7302,44.7056,44.7138,13000.0
2015-04-06 15:05:00,54.65,54.67,54.58,54.58,29200.0,44.7138,44.7302,44.6566,44.6566,29200.0
2015-04-06 15:10:00,54.59,54.59,54.56,54.59,8800.0,44.6647,44.6647,44.6402,44.6647,8800.0
2015-04-06 15:15:00,54.58,54.58,54.57,54.57,8800.0,44.6566,44.6566,44.6484,44.6484,8800.0
2015-04-06 15:20:00,54.58,54.59,54.57,54.58,12700.0,44.6566,44.6647,44.6484,44.6566,12700.0
2015-04-06 15:25:00,54.58,54.6,54.58,54.58,18400.0,44.6566,44.6729,44.6566,44.6566,18400.0
2015-04-06 15:30:00,54.58,54.6,54.58,54.6,13100.0,44.6566,44.6729,44.6566,44.6729,13100.0
2015-04-06 15:35:00,54.6,54.6,54.59,54.59,12400.0,44.6729,44.6729,44.6647,44.6647,12400.0
2015-04-06 15:40:00,54.59,54.59,54.53,54.54,22600.0,44.6647,44.6647,44.6156,44.6238,22600.0
2015-04-06 15:45:00,54.54,54.54,54.41,54.41,88600.0,44.6238,44.6238,44.5175,44.5175,88600.0
2015-04-06 15:50:00,54.42,54.49,54.41,54.48,94300.0,44.5256,44.5829,44.5175,44.5747,94300.0
2015-04-06 15:55:00,54.47,54.58,54.46,54.53,251200.0,44.5666,44.6566,44.5584,44.6156,251200.0
2015-04-07 09:30:00,54.47,54.5,54.35,54.42,27700.0,44.5666,44.5911,44.4684,44.5256,27700.0
2015-04-07 09:35:00,54.42,54.47,54.38,54.4,5400.0,44.5256,44.5666,44.4929,44.5093,5400.0
2015-04-07 09:40:00,54.42,54.42,54.38,54.39,2900.0,44.5256,44.5256,44.4929,44.5011,2900.0
2015-04-07 09:45:00,54.41,54.5,54.41,54.47,5300.0,44.5175,44.5911,44.5175,44.5666,5300.0
2015-04-07 09:50:00,54.46,54.48,54.43,54.48,5700.0,44.5584,44.5747,44.5338,44.5747,5700.0
2015-04-07 09:55:00,54.48,54.48,54.35,54.35,6900.0,44.5747,44.5747,44.4684,44.4684,6900.0
2015-04-07 10:00:00,54.35,54.41,54.35,54.38,9700.0,44.4684,44.5175,44.4684,44.4929,9700.0
2015-04-07 10:05:00,54.4,54.41,54.35,54.41,11500.0,44.5093,44.5175,44.4684,44.5175,11500.0
2015-04-07 10:10:00,54.4,54.5,54.39,54.48,12800.0,44.5093,44.5911,44.5011,44.5747,12800.0
2015-04-07 10:15:00,54.47,54.55,54.47,54.53,5000.0,44.5666,44.632,44.5666,44.6156,5000.0
2015-04-07 10:20:00,54.55,54.58,54.55,54.55,5800.0,44.632,44.6566,44.632,44.632,5800.0
2015-04-07 10:25:00,54.56,54.57,54.49,54.49,6900.0,44.6402,44.6484,44.5829,44.5829,6900.0
2015-04-07 10:30:00,54.5,54.57,54.5,54.55,8200.0,44.5911,44.6484,44.5911,44.632,8200.0
2015-04-07 10:35:00,54.55,54.61,54.55,54.58,8600.0,44.632,44.6811,44.632,44.6566,8600.0
2015-04-07 10:40:00,54.59,54.6,54.53,54.56,8000.0,44.6647,44.6729,44.6156,44.6402,8000.0
2015-04-07 10:45:00,54.57,54.65,54.57,54.6,14600.0,44.6484,44.7138,44.6484,44.6729,14600.0
2015-04-07 10:50:00,54.59,54.6,54.56,54.58,20500.0,44.6647,44.6729,44.6402,44.6566,20500.0
2015-04-07 10:55:00,54.59,54.63,54.59,54.62,15300.0,44.6647,44.6975,44.6647,44.6893,15300.0
2015-04-07 11:00:00,54.62,54.63,54.59,54.6,15100.0,44.6893,44.6975,44.6647,44.6729,15100.0
2015-04-07 11:05:00,54.59,54.63,54.59,54.63,10600.0,44.6647,44.6975,44.6647,44.6975,10600.0
2015-04-07 11:10:00,54.62,54.64,54.62,54.62,10700.0,44.6893,44.7056,44.6893,44.6893,10700.0
2015-04-07 11:15:00,54.62,54.63,54.56,54.57,88200.0,44.6893,44.6975,44.6402,44.6484,88200.0
2015-04-07 11:20:00,54.57,54.58,54.56,54.58,18300.0,44.6484,44.6566,44.6402,44.6566,18300.0
2015-04-07 11:25:00,54.58,54.62,54.58,54.62,20500.0,44.6566,44.6893,44.6566,44.6893,20500.0
2015-04-07 11:30:00,54.62,54.64,54.61,54.62,10100.0,44.6893,44.7056,44.6811,44.6893,10100.0
2015-04-07 11:35:00,54.62,54.65,54.61,54.65,10000.0,44.6893,44.7138,44.6811,44.7138,10000.0
2015-04-07 11:40:00,54.65,54.65,54.63,54.63,12200.0,44.7138,44.7138,44.6975,44.6975,12200.0
2015-04-07 11:45:00,54.62,54.68,54.62,54.68,7800.0,44.6893,44.7384,44.6893,44.7384,7800.0
2015-04-07 11:50:00,54.68,54.68,54.65,54.67,6000.0,44.7384,44.7384,44.7138,44.7302,6000.0
2015-04-07 11:55:00,54.68,54.7,54.68,54.68,7900.0,44.7384,44.7547,44.7384,44.7384,7900.0
2015-04-07 12:00:00,54.68,54.73,54.68,54.73,8900.0,44.7384,44.7793,44.7384,44.7793,8900.0
2015-04-07 12:05:00,54.73,54.73,54.71,54.72,13200.0,44.7793,44.7793,44.7629,44.7711,13200.0
2015-04-07 12:10:00,54.73,54.73,54.71,54.73,5900.0,44.7793,44.7793,44.7629,44.7793,5900.0
2015-04-07 12:15:00,54.73,54.74,54.72,54.74,4200.0,44.7793,44.7875,44.7711,44.7875,4200.0
2015-04-07 12:20:00,54.74,54.79,54.74,54.78,15700.0,44.7875,44.8284,44.7875,44.8202,15700.0
2015-04-07 12:25:00,54.77,54.8,54.77,54.79,5400.0,44.812,44.8366,44.812,44.8284,5400.0
2015-04-07 12:30:00,54.8,54.83,54.79,54.83,10400.0,44.8366,44.8611,44.8284,44.8611,10400.0
2015-04-07 12:35:00,54.83,54.86,54.82,54.86,6900.0,44.8611,44.8856,44.8529,44.8856,6900.0
2015-04-07 12:40:00,54.85,54.85,54.78,54.8,26400.0,44.8775,44.8775,44.8202,44.8366,26400.0
2015-04-07 12:45:00,54.79,54.79,54.73,54.74,5200.0,44.8284,44.8284,44.7793,44.7875,5200.0
2015-04-07 12:50:00,54.73,54.76,54.73,54.75,7300.0,44.7793,44.8038,44.7793,44.7956,7300.0
2015-04-07 12:55:00,54.75,54.77,54.74,54.76,8700.0,44.7956,44.812,44.7875,44.8038,8700.0
2015-04-07 13:00:00,54.76,54.79,54.75,54.78,12100.0,44.8038,44.8284,44.7956,44.8202,12100.0
2015-04-07 13:05:00,54.78,54.8,54.77,54.78,13800.0,44.8202,44.8366,44.812,44.8202,13800.0
2015-04-07 13:10:00,54.78,54.8,54.77,54.8,13200.0,44.8202,44.8366,44.812,44.8366,13200.0
2015-04-07 13:15:00,54.79,54.82,54.79,54.82,7700.0,44.8284,44.8529,44.8284,44.8529,7700.0
2015-04-07 13:20:00,54.82,54.82,54.78,54.79,13400.0,44.8529,44.8529,44.8202,44.8284,13400.0
2015-04-07 13:25:00,54.79,54.8,54.79,54.8,2900.0,44.8284,44.8366,44.8284,44.8366,2900.0
2015-04-07 13:30:00,54.79,54.8,54.78,54.78,11200.0,44.8284,44.8366,44.8202,44.8202,11200.0
2015-04-07 13:35:00,54.79,54.8,54.77,54.78,15900.0,44.8284,44.8366,44.812,44.8202,15900.0
2015-04-07 13:40:00,54.78,54.8,54.76,54.76,15100.0,44.8202,44.8366,44.8038,44.8038,15100.0
2015-04-07 13:45:00,54.76,54.79,54.75,54.77,24700.0,44.8038,44.8284,44.7956,44.812,24700.0
2015-04-07 13:50:00,54.77,54.79,54.75,54.76,14300.0,44.812,44.8284,44.7956,44.8038,14300.0
2015-04-07 13:55:00,54.76,54.79,54.76,54.79,8500.0,44.8038,44.8284,44.8038,44.8284,8500.0
2015-04-07 14:00:00,54.79,54.79,54.76,54.77,19100.0,44.8284,44.8284,44.8038,44.812,19100.0
2015-04-07 14:05:00,54.78,54.82,54.77,54.78,56300.0,44.8202,44.8529,44.812,44.8202,56300.0
2015-04-07 14:10:00,54.77,54.79,54.77,54.79,6700.0,44.812,44.8284,44.812,44.8284,6700.0
2015-04-07 14:15:00,54.79,54.84,54.78,54.79,69800.0,44.8284,44.8693,44.8202,44.8284,69800.0
2015-04-07 14:20:00,54.79,54.81,54.79,54.8,13400.0,44.8284,44.8447,44.8284,44.8366,13400.0
2015-04-07 14:25:00,54.81,54.84,54.81,54.83,6700.0,44.8447,44.8693,44.8447,44.8611,6700.0
2015-04-07 14:30:00,54.84,54.84,54.8,54.82,21900.0,44.8693,44.8693,44.8366,44.8529,21900.0
2015-04-07 14:35:00,54.82,54.85,54.82,54.85,14600.0,44.8529,44.8775,44.8529,44.8775,14600.0
2015-04-07 14:40:00,54.86,54.89,54.85,54.88,25900.0,44.8856,44.9102,44.8775,44.902,25900.0
2015-04-07 14:45:00,54.87,54.88,54.83,54.86,27100.0,44.8938,44.902,44.8611,44.8856,27100.0
2015-04-07 14:50:00,54.85,54.86,54.81,54.82,13600.0,44.8775,44.8856,44.8447,44.8529,13600.0
2015-04-07 14:55:00,54.81,54.82,54.8,54.8,11800.0,44.8447,44.8529,44.8366,44.8366,11800.0
2015-04-07 15:00:00,54.8,54.81,54.78,54.79,33700.0,44.8366,44.8447,44.8202,44.8284,33700.0
2015-04-07 15:05:00,54.78,54.8,54.78,54.8,12600.0,44.8202,44.8366,44.8202,44.8366,12600.0
2015-04-07 15:10:00,54.79,54.81,54.78,54.81,22900.0,44.8284,44.8447,44.8202,44.8447,22900.0
2015-04-07 15:15:00,54.8,54.81,54.8,54.8,8400.0,44.8366,44.8447,44.8366,44.8366,8400.0
2015-04-07 15:20:00,54.8,54.8,54.75,54.75,45300.0,44.8366,44.8366,44.7956,44.7956,45300.0
2015-04-07 15:25:00,54.75,54.8,54.75,54.79,21000.0,44.7956,44.8366,44.7956,44.8284,21000.0
2015-04-07 15:30:00,54.79,54.8,54.74,54.75,27900.0,44.8284,44.8366,44.7875,44.7956,27900.0
2015-04-07 15:35:00,54.75,54.76,54.7,54.71,54200.0,44.7956,44.8038,44.7547,44.7629,54200.0
2015-04-07 15:40:00,54.72,54.72,54.68,54.71,30700.0,44.7711,44.7711,44.7384,44.7629,30700.0
2015-04-07 15:45:00,54.71,54.72,54.67,54.68,69600.0,44.7629,44.7711,44.7302,44.7384,69600.0
2015-04-07 15:50:00,54.68,54.7,54.66,54.68,103700.0,44.7384,44.7547,44.722,44.7384,103700.0
2015-04-07 15:55:00,54.68,54.76,54.68,54.75,286000.0,44.7384,44.8038,44.7384,44.7956,286000.0
2015-04-08 09:30:00,54.76,55.09,54.76,55.06,61600.0,44.8038,45.0738,44.8038,45.0493,61600.0
2015-04-08 09:35:00,55.06,55.09,54.95,54.99,17000.0,45.0493,45.0738,44.9593,44.992,17000.0
2015-04-08 09:40:00,55.0,55.0,54.83,54.83,13600.0,45.0002,45.0002,44.8611,44.8611,13600.0
2015-04-08 09:45:00,54.8,54.84,54.78,54.79,17500.0,44.8366,44.8693,44.8202,44.8284,17500.0
2015-04-08 09:50:00,54.79,54.85,54.78,54.85,33100.0,44.8284,44.8775,44.8202,44.8775,33100.0
2015-04-08 09:55:00,54.86,54.87,54.83,54.85,19700.0,44.8856,44.8938,44.8611,44.8775,19700.0
2015-04-08 10:00:00,54.86,54.9,54.69,54.71,260600.0,44.8856,44.9184,44.7466,44.7629,260600.0
2015-04-08 10:05:00,54.71,54.78,54.71,54.76,11300.0,44.7629,44.8202,44.7629,44.8038,11300.0
2015-04-08 10:10:00,54.75,54.8,54.74,54.8,18800.0,44.7956,44.8366,44.7875,44.8366,18800.0
2015-04-08 10:15:00,54.8,54.86,54.8,54.82,25900.0,44.8366,44.8856,44.8366,44.8529,25900.0
2015-04-08 10:20:00,54.83,54.83,54.8,54.82,9400.0,44.8611,44.8611,44.8366,44.8529,9400.0
2015-04-08 10:25:00,54.82,54.82,54.77,54.79,20800.0,44.8529,44.8529,44.812,44.8284,20800.0
2015-04-08 10:30:00,54.78,54.84,54.76,54.83,14900.0,44.8202,44.8693,44.8038,44.8611,14900.0
2015-04-08 10:35:00,54.83,54.84,54.79,54.81,23400.0,44.8611,44.8693,44.8284,44.8447,23400.0
2015-04-08 10:40:00,54.8,54.81,54.68,54.72,84300.0,44.8366,44.8447,44.7384,44.7711,84300.0
2015-04-08 10:45:00,54.71,54.71,54.62,54.64,8700.0,44.7629,44.7629,44.6893,44.7056,8700.0
2015-04-08 10:50:00,54.64,54.7,54.64,54.68,18800.0,44.7056,44.7547,44.7056,44.7384,18800.0
2015-04-08 10:55:00,54.67,54.69,54.65,54.65,12600.0,44.7302,44.7466,44.7138,44.7138,12600.0
2015-04-08 11:00:00,54.65,54.71,54.64,54.71,19100.0,44.7138,44.7629,44.7056,44.7629,19100.0
2015-04-08 11:05:00,54.71,54.72,54.67,54.68,8800.0,44.7629,44.7711,44.7302,44.7384,8800.0
2015-04-08 11:10:00,54.69,54.71,54.68,54.7,10500.0,44.7466,44.7629,44.7384,44.7547,10500.0
2015-04-08 11:15:00,54.71,54.75,54.7,54.74,14300.0,44.7629,44.7956,44.7547,44.7875,14300.0
2015-04-08 11:20:00,54.75,54.76,54.73,54.74,14300.0,44.7956,44.8038,44.7793,44.7875,14300.0
2015-04-08 11:25:00,54.74,54.76,54.74,54.76,14700.0,44.7875,44.8038,44.7875,44.8038,14700.0
2015-04-08 11:30:00,54.76,54.77,54.73,54.73,9900.0,44.8038,44.812,44.7793,44.7793,9900.0
2015-04-08 11:35:00,54.73,54.78,54.73,54.74,24000.0,44.7793,44.8202,44.7793,44.7875,24000.0
2015-04-08 11:40:00,54.73,54.79,54.73,54.79,13800.0,44.7793,44.8284,44.7793,44.8284,13800.0
2015-04-08 11:45:00,54.8,54.8,54.78,54.79,2500.0,44.8366,44.8366,44.8202,44.8284,2500.0
2015-04-08 11:50:00,54.8,54.8,54.72,54.72,11000.0,44.8366,44.8366,44.7711,44.7711,11000.0
2015-04-08 11:55:00,54.72,54.73,54.7,54.73,8400.0,44.7711,44.7793,44.7547,44.7793,8400.0
2015-04-08 12:00:00,54.72,54.73,54.69,54.69,7300.0,44.7711,44.7793,44.7466,44.7466,7300.0
2015-04-08 12:05:00,54.69,54.71,54.69,54.7,8100.0,44.7466,44.7629,44.7466,44.7547,8100.0
2015-04-08 12:10:00,54.71,54.71,54.7,54.7,13400.0,44.7629,44.7629,44.7547,44.7547,13400.0
2015-04-08 12:15:00,54.7,54.78,54.7,54.77,24700.0,44.7547,44.8202,44.7547,44.812,24700.0
2015-04-08 12:20:00,54.78,54.79,54.72,54.75,36500.0,44.8202,44.8284,44.7711,44.7956,36500.0
2015-04-08 12:25:00,54.74,54.76,54.73,54.74,18700.0,44.7875,44.8038,44.7793,44.7875,18700.0
2015-04-08 12:30:00,54.74,54.77,54.73,54.77,5200.0,44.7875,44.812,44.7793,44.812,5200.0
2015-04-08 12:35:00,54.77,54.77,54.75,54.77,24300.0,44.812,44.812,44.7956,44.812,24300.0
2015-04-08 12:40:00,54.77,54.79,54.76,54.78,9600.0,44.812,44.8284,44.8038,44.8202,9600.0
2015-04-08 12:45:00,54.79,54.79,54.78,54.78,1500.0,44.8284,44.8284,44.8202,44.8202,1500.0
2015-04-08 12:50:00,54.78,54.79,54.74,54.75,8800.0,44.8202,44.8284,44.7875,44.7956,8800.0
2015-04-08 12:55:00,54.74,54.76,54.72,54.72,7800.0,44.7875,44.8038,44.7711,44.7711,7800.0
2015-04-08 13:00:00,54.73,54.75,54.73,54.74,1600.0,44.7793,44.7956,44.7793,44.7875,1600.0
2015-04-08 13:05:00,54.74,54.78,54.74,54.78,108200.0,44.7875,44.8202,44.7875,44.8202,108200.0
2015-04-08 13:10:00,54.79,54.83,54.78,54.81,291400.0,44.8284,44.8611,44.8202,44.8447,291400.0
2015-04-08 13:15:00,54.8,54.81,54.75,54.76,8700.0,44.8366,44.8447,44.7956,44.8038,8700.0
2015-04-08 13:20:00,54.76,54.79,54.75,54.78,7200.0,44.8038,44.8284,44.7956,44.8202,7200.0
2015-04-08 13:25:00,54.78,54.79,54.77,54.77,8200.0,44.8202,44.8284,44.812,44.812,8200.0
2015-04-08 13:30:00,54.77,54.8,54.77,54.78,15000.0,44.812,44.8366,44.812,44.8202,15000.0
2015-04-08 13:35:00,54.77,54.77,54.7,54.7,7700.0,44.812,44.812,44.7547,44.7547,7700.0
2015-04-08 13:40:00,54.7,54.71,54.68,54.68,2200.0,44.7547,44.7629,44.7384,44.7384,2200.0
2015-04-08 13:45:00,54.69,54.74,54.69,54.74,9900.0,44.7466,44.7875,44.7466,44.7875,9900.0
2015-04-08 13:50:00,54.73,54.75,54.73,54.75,22200.0,44.7793,44.7956,44.7793,44.7956,22200.0
2015-04-08 13:55:00,54.74,54.75,54.7,54.7,13600.0,44.7875,44.7956,44.7547,44.7547,13600.0
2015-04-08 14:00:00,54.7,54.72,54.63,54.66,22600.0,44.7547,44.7711,44.6975,44.722,22600.0
2015-04-08 14:05:00,54.68,54.71,54.63,54.64,43100.0,44.7384,44.7629,44.6975,44.7056,43100.0
2015-04-08 14:10:00,54.64,54.74,54.64,54.71,93800.0,44.7056,44.7875,44.7056,44.7629,93800.0
2015-04-08 14:15:00,54.71,54.74,54.69,54.7,50500.0,44.7629,44.7875,44.7466,44.7547,50500.0
2015-04-08 14:20:00,54.7,54.75,54.66,54.67,21500.0,44.7547,44.7956,44.722,44.7302,21500.0
2015-04-08 14:25:00,54.67,54.68,54.66,54.66,4300.0,44.7302,44.7384,44.722,44.722,4300.0
2015-04-08 14:30:00,54.66,54.67,54.62,54.65,16000.0,44.722,44.7302,44.6893,44.7138,16000.0
2015-04-08 14:35:00,54.65,54.7,54.64,54.67,46500.0,44.7138,44.7547,44.7056,44.7302,46500.0
2015-04-08 14:40:00,54.68,54.68,54.63,54.64,19500.0,44.7384,44.7384,44.6975,44.7056,19500.0
2015-04-08 14:45:00,54.65,54.65,54.62,54.64,37400.0,44.7138,44.7138,44.6893,44.7056,37400.0
2015-04-08 14:50:00,54.65,54.68,54.64,54.67,48800.0,44.7138,44.7384,44.7056,44.7302,48800.0
2015-04-08 14:55:00,54.67,54.7,54.66,54.68,153200.0,44.7302,44.7547,44.722,44.7384,153200.0
2015-04-08 15:00:00,54.68,54.7,54.66,54.69,34200.0,44.7384,44.7547,44.722,44.7466,34200.0
2015-04-08 15:05:00,54.68,54.69,54.67,54.67,9000.0,44.7384,44.7466,44.7302,44.7302,9000.0
2015-04-08 15:10:00,54.68,54.71,54.64,54.64,20200.0,44.7384,44.7629,44.7056,44.7056,20200.0
2015-04-08 15:15:00,54.64,54.7,54.64,54.66,224400.0,44.7056,44.7547,44.7056,44.722,224400.0
2015-04-08 15:20:00,54.66,54.67,54.65,54.67,20900.0,44.722,44.7302,44.7138,44.7302,20900.0
2015-04-08 15:25:00,54.68,54.68,54.65,54.66,28600.0,44.7384,44.7384,44.7138,44.722,28600.0
2015-04-08 15:30:00,54.65,54.68,54.64,54.65,56500.0,44.7138,44.7384,44.7056,44.7138,56500.0
2015-04-08 15:35:00,54.65,54.66,54.64,54.64,43000.0,44.7138,44.722,44.7056,44.7056,43000.0
2015-04-08 15:40:00,54.65,54.66,54.61,54.62,111900.0,44.7138,44.722,44.6811,44.6893,111900.0
2015-04-08 15:45:00,54.62,54.64,54.59,54.59,50900.0,44.6893,44.7056,44.6647,44.6647,50900.0
2015-04-08 15:50:00,54.6,54.6,54.58,54.59,34500.0,44.6729,44.6729,44.6566,44.6647,34500.0
2015-04-08 15:55:00,54.59,54.68,54.58,54.6,781600.0,44.6647,44.7384,44.6566,44.6729,781600.0
2015-04-09 09:30:00,54.67,54.77,54.48,54.76,28500.0,44.7302,44.812,44.5747,44.8038,28500.0
2015-04-09 09:35:00,54.77,54.78,54.7,54.75,113400.0,44.812,44.8202,44.7547,44.7956,113400.0
2015-04-09 09:40:00,54.76,54.84,54.75,54.8,74000.0,44.8038,44.8693,44.7956,44.8366,74000.0
2015-04-09 09:45:00,54.8,54.85,54.78,54.79,64800.0,44.8366,44.8775,44.8202,44.8284,64800.0
2015-04-09 09:50:00,54.78,54.79,54.73,54.77,64500.0,44.8202,44.8284,44.7793,44.812,64500.0
2015-04-09 09:55:00,54.79,54.79,54.75,54.76,24600.0,44.8284,44.8284,44.7956,44.8038,24600.0
2015-04-09 10:00:00,54.76,54.78,54.74,54.75,22300.0,44.8038,44.8202,44.7875,44.7956,22300.0
2015-04-09 10:05:00,54.75,54.76,54.66,54.74,19200.0,44.7956,44.8038,44.722,44.7875,19200.0
2015-04-09 10:10:00,54.74,54.75,54.67,54.74,26500.0,44.7875,44.7956,44.7302,44.7875,26500.0
2015-04-09 10:15:00,54.74,54.78,54.72,54.74,32200.0,44.7875,44.8202,44.7711,44.7875,32200.0
2015-04-09 10:20:00,54.74,54.75,54.66,54.68,15400.0,44.7875,44.7956,44.722,44.7384,15400.0
2015-04-09 10:25:00,54.65,54.72,54.63,54.69,10300.0,44.7138,44.7711,44.6975,44.7466,10300.0
2015-04-09 10:30:00,54.68,54.71,54.64,54.7,12200.0,44.7384,44.7629,44.7056,44.7547,12200.0
2015-04-09 10:35:00,54.7,54.7,54.63,54.64,7800.0,44.7547,44.7547,44.6975,44.7056,7800.0
2015-04-09 10:40:00,54.65,54.65,54.55,54.58,10700.0,44.7138,44.7138,44.632,44.6566,10700.0
2015-04-09 10:45:00,54.57,54.58,54.54,54.57,5900.0,44.6484,44.6566,44.6238,44.6484,5900.0
2015-04-09 10:50:00,54.56,54.58,54.53,54.56,7900.0,44.6402,44.6566,44.6156,44.6402,7900.0
2015-04-09 10:55:00,54.56,54.6,54.56,54.6,5900.0,44.6402,44.6729,44.6402,44.6729,5900.0
2015-04-09 11:00:00,54.59,54.61,54.57,54.58,19700.0,44.6647,44.6811,44.6484,44.6566,19700.0
2015-04-09 11:05:00,54.59,54.59,54.54,54.54,10800.0,44.6647,44.6647,44.6238,44.6238,10800.0
2015-04-09 11:10:00,54.54,54.57,54.53,54.55,21500.0,44.6238,44.6484,44.6156,44.632,21500.0
2015-04-09 11:15:00,54.55,54.56,54.48,54.49,18500.0,44.632,44.6402,44.5747,44.5829,18500.0
2015-04-09 11:20:00,54.48,54.49,54.44,54.46,20800.0,44.5747,44.5829,44.542,44.5584,20800.0
2015-04-09 11:25:00,54.46,54.48,54.44,54.48,53800.0,44.5584,44.5747,44.542,44.5747,53800.0
2015-04-09 11:30:00,54.47,54.5,54.44,54.46,57700.0,44.5666,44.5911,44.542,44.5584,57700.0
2015-04-09 11:35:00,54.45,54.47,54.44,54.46,46500.0,44.5502,44.5666,44.542,44.5584,46500.0
2015-04-09 11:40:00,54.45,54.47,54.44,54.46,21600.0,44.5502,44.5666,44.542,44.5584,21600.0
2015-04-09 11:45:00,54.46,54.47,54.43,54.45,31200.0,44.5584,44.5666,44.5338,44.5502,31200.0
2015-04-09 11:50:00,54.44,54.46,54.44,54.45,11300.0,44.542,44.5584,44.542,44.5502,11300.0
2015-04-09 11:55:00,54.44,54.46,54.42,54.44,25400.0,44.542,44.5584,44.5256,44.542,25400.0
2015-04-09 12:00:00,54.44,54.45,54.43,54.43,8700.0,44.542,44.5502,44.5338,44.5338,8700.0
2015-04-09 12:05:00,54.43,54.45,54.43,54.43,18000.0,44.5338,44.5502,44.5338,44.5338,18000.0
2015-04-09 12:10:00,54.44,54.47,54.42,54.47,91900.0,44.542,44.5666,44.5256,44.5666,91900.0
2015-04-09 12:15:00,54.48,54.51,54.47,54.51,14500.0,44.5747,44.5993,44.5666,44.5993,14500.0
2015-04-09 12:20:00,54.51,54.52,54.5,54.51,13100.0,44.5993,44.6075,44.5911,44.5993,13100.0
2015-04-09 12:25:00,54.52,54.56,54.52,54.54,24900.0,44.6075,44.6402,44.6075,44.6238,24900.0
2015-04-09 12:30:00,54.53,54.54,54.52,54.54,46500.0,44.6156,44.6238,44.6075,44.6238,46500.0
2015-04-09 12:35:00,54.53,54.54,54.52,54.53,5900.0,44.6156,44.6238,44.6075,44.6156,5900.0
2015-04-09 12:40:00,54.53,54.54,54.52,54.53,15600.0,44.6156,44.6238,44.6075,44.6156,15600.0
2015-04-09 12:45:00,54.53,54.56,54.53,54.56,20200.0,44.6156,44.6402,44.6156,44.6402,20200.0
2015-04-09 12:50:00,54.56,54.57,54.55,54.57,8400.0,44.6402,44.6484,44.632,44.6484,8400.0
2015-04-09 12:55:00,54.58,54.59,54.56,54.59,20600.0,44.6566,44.6647,44.6402,44.6647,20600.0
2015-04-09 13:00:00,54.59,54.6,54.56,54.57,18500.0,44.6647,44.6729,44.6402,44.6484,18500.0
2015-04-09 13:05:00,54.57,54.58,54.56,54.58,9600.0,44.6484,44.6566,44.6402,44.6566,9600.0
2015-04-09 13:10:00,54.58,54.6,54.57,54.59,13500.0,44.6566,44.6729,44.6484,44.6647,13500.0
2015-04-09 13:15:00,54.6,54.63,54.6,54.62,8600.0,44.6729,44.6975,44.6729,44.6893,8600.0
2015-04-09 13:20:00,54.63,54.69,54.62,54.69,75800.0,44.6975,44.7466,44.6893,44.7466,75800.0
2015-04-09 13:25:00,54.69,54.73,54.68,54.73,90000.0,44.7466,44.7793,44.7384,44.7793,90000.0
2015-04-09 13:30:00,54.72,54.76,54.7,54.76,29000.0,44.7711,44.8038,44.7547,44.8038,29000.0
2015-04-09 13:35:00,54.76,54.78,54.75,54.77,32800.0,44.8038,44.8202,44.7956,44.812,32800.0
2015-04-09 13:40:00,54.77,54.82,54.76,54.8,33700.0,44.812,44.8529,44.8038,44.8366,33700.0
2015-04-09 13:45:00,54.8,54.83,54.8,54.8,12100.0,44.8366,44.8611,44.8366,44.8366,12100.0
2015-04-09 13:50:00,54.8,54.84,54.79,54.84,54300.0,44.8366,44.8693,44.8284,44.8693,54300.0
2015-04-09 13:55:00,54.84,54.84,54.82,54.83,14600.0,44.8693,44.8693,44.8529,44.8611,14600.0
2015-04-09 14:00:00,54.84,54.85,54.83,54.84,22100.0,44.8693,44.8775,44.8611,44.8693,22100.0
2015-04-09 14:05:00,54.85,54.88,54.83,54.85,37100.0,44.8775,44.902,44.8611,44.8775,37100.0
2015-04-09 14:10:00,54.85,54.89,54.85,54.89,18400.0,44.8775,44.9102,44.8775,44.9102,18400.0
2015-04-09 14:15:00,54.89,54.89,54.85,54.87,29600.0,44.9102,44.9102,44.8775,44.8938,29600.0
2015-04-09 14:20:00,54.87,54.9,54.86,54.9,35200.0,44.8938,44.9184,44.8856,44.9184,35200.0
2015-04-09 14:25:00,54.89,54.93,54.89,54.92,28900.0,44.9102,44.9429,44.9102,44.9347,28900.0
2015-04-09 14:30:00,54.91,54.94,54.91,54.93,24300.0,44.9266,44.9511,44.9266,44.9429,24300.0
2015-04-09 14:35:00,54.94,54.98,54.93,54.98,25900.0,44.9511,44.9838,44.9429,44.9838,25900.0
2015-04-09 14:40:00,54.98,55.02,54.97,54.99,50800.0,44.9838,45.0166,44.9756,44.992,50800.0
2015-04-09 14:45:00,54.99,55.01,54.98,55.0,27200.0,44.992,45.0084,44.9838,45.0002,27200.0
2015-04-09 14:50:00,55.0,55.0,54.98,54.99,24300.0,45.0002,45.0002,44.9838,44.992,24300.0
2015-04-09 14:55:00,54.99,55.01,54.98,54.99,22300.0,44.992,45.0084,44.9838,44.992,22300.0
2015-04-09 15:00:00,55.0,55.02,54.99,55.02,17000.0,45.0002,45.0166,44.992,45.0166,17000.0
2015-04-09 15:05:00,55.01,55.02,55.0,55.0,21600.0,45.0084,45.0166,45.0002,45.0002,21600.0
2015-04-09 15:10:00,55.01,55.12,55.0,55.1,56400.0,45.0084,45.0984,45.0002,45.082,56400.0
2015-04-09 15:15:00,55.1,55.1,55.08,55.08,40300.0,45.082,45.082,45.0657,45.0657,40300.0
2015-04-09 15:20:00,55.08,55.13,55.08,55.12,70500.0,45.0657,45.1066,45.0657,45.0984,70500.0
2015-04-09 15:25:00,55.12,55.13,55.11,55.12,249500.0,45.0984,45.1066,45.0902,45.0984,249500.0
2015-04-09 15:30:00,55.12,55.12,54.98,54.98,67800.0,45.0984,45.0984,44.9838,44.9838,67800.0
2015-04-09 15:35:00,54.98,55.0,54.96,54.98,76700.0,44.9838,45.0002,44.9675,44.9838,76700.0
2015-04-09 15:40:00,54.99,55.0,54.97,55.0,66600.0,44.992,45.0002,44.9756,45.0002,66600.0
2015-04-09 15:45:00,55.0,55.03,54.99,55.0,461600.0,45.0002,45.0247,44.992,45.0002,461600.0
2015-04-09 15:50:00,55.01,55.02,54.99,55.0,131900.0,45.0084,45.0166,44.992,45.0002,131900.0
2015-04-09 15:55:00,55.0,55.01,54.94,54.96,419200.0,45.0002,45.0084,44.9511,44.9675,419200.0
2015-04-10 09:30:00,55.17,55.29,55.02,55.21,61700.0,45.1393,45.2375,45.0166,45.172,61700.0
2015-04-10 09:35:00,55.24,55.29,55.2,55.24,15700.0,45.1966,45.2375,45.1638,45.1966,15700.0
2015-04-10 09:40:00,55.23,55.36,55.23,55.26,20600.0,45.1884,45.2947,45.1884,45.2129,20600.0
2015-04-10 09:45:00,55.25,55.25,55.19,55.21,18800.0,45.2047,45.2047,45.1557,45.172,18800.0
2015-04-10 09:50:00,55.22,55.25,55.19,55.21,16900.0,45.1802,45.2047,45.1557,45.172,16900.0
2015-04-10 09:55:00,55.21,55.24,55.21,55.22,14300.0,45.172,45.1966,45.172,45.1802,14300.0
2015-04-10 10:00:00,55.22,55.28,55.2,55.28,10800.0,45.1802,45.2293,45.1638,45.2293,10800.0
2015-04-10 10:05:00,55.29,55.66,55.27,55.66,187500.0,45.2375,45.5402,45.2211,45.5402,187500.0
2015-04-10 10:10:00,55.65,55.66,55.46,55.5,87800.0,45.532,45.5402,45.3766,45.4093,87800.0
2015-04-10 10:15:00,55.5,55.57,55.49,55.51,126400.0,45.4093,45.4666,45.4011,45.4175,126400.0
2015-04-10 10:20:00,55.51,55.55,55.5,55.53,13900.0,45.4175,45.4502,45.4093,45.4338,13900.0
2015-04-10 10:25:00,55.52,55.61,55.5,55.6,82600.0,45.4257,45.4993,45.4093,45.4911,82600.0
2015-04-10 10:30:00,55.59,55.64,55.57,55.64,20100.0,45.4829,45.5238,45.4666,45.5238,20100.0
2015-04-10 10:35:00,55.64,55.69,55.61,55.67,59700.0,45.5238,45.5647,45.4993,45.5484,59700.0
2015-04-10 10:40:00,55.66,55.74,55.61,55.61,46300.0,45.5402,45.6057,45.4993,45.4993,46300.0
2015-04-10 10:45:00,55.63,55.64,55.6,55.63,14400.0,45.5157,45.5238,45.4911,45.5157,14400.0
2015-04-10 10:50:00,55.63,55.86,55.62,55.86,73300.0,45.5157,45.7038,45.5075,45.7038,73300.0
2015-04-10 10:55:00,55.87,55.93,55.85,55.85,63600.0,45.712,45.7611,45.6957,45.6957,63600.0
2015-04-10 11:00:00,55.85,55.87,55.8,55.84,27600.0,45.6957,45.712,45.6547,45.6875,27600.0
2015-04-10 11:05:00,55.84,55.84,55.68,55.69,58100.0,45.6875,45.6875,45.5566,45.5647,58100.0
2015-04-10 11:10:00,55.7,55.7,55.58,55.66,44600.0,45.5729,45.5729,45.4747,45.5402,44600.0
2015-04-10 11:15:00,55.66,55.7,55.6,55.61,24600.0,45.5402,45.5729,45.4911,45.4993,24600.0
2015-04-10 11:20:00,55.6,55.73,55.6,55.64,27500.0,45.4911,45.5975,45.4911,45.5238,27500.0
2015-04-10 11:25:00,55.64,55.71,55.62,55.7,93100.0,45.5238,45.5811,45.5075,45.5729,93100.0
2015-04-10 11:30:00,55.71,55.71,55.62,55.62,8900.0,45.5811,45.5811,45.5075,45.5075,8900.0
2015-04-10 11:35:00,55.62,55.63,55.59,55.6,21900.0,45.5075,45.5157,45.4829,45.4911,21900.0
2015-04-10 11:40:00,55.59,55.6,55.58,55.59,5100.0,45.4829,45.4911,45.4747,45.4829,5100.0
2015-04-10 11:45:00,55.59,55.63,55.55,55.56,31100.0,45.4829,45.5157,45.4502,45.4584,31100.0
2015-04-10 11:50:00,55.56,55.56,55.49,55.5,52800.0,45.4584,45.4584,45.4011,45.4093,52800.0
2015-04-10 11:55:00,55.5,55.63,55.48,55.55,330600.0,45.4093,45.5157,45.3929,45.4502,330600.0
2015-04-10 12:00:00,55.56,55.67,55.55,55.66,17400.0,45.4584,45.5484,45.4502,45.5402,17400.0
2015-04-10 12:05:00,55.67,55.71,55.59,55.6,174500.0,45.5484,45.5811,45.4829,45.4911,174500.0
2015-04-10 12:10:00,55.61,55.62,55.56,55.59,20600.0,45.4993,45.5075,45.4584,45.4829,20600.0
2015-04-10 12:15:00,55.6,55.64,55.59,55.59,23800.0,45.4911,45.5238,45.4829,45.4829,23800.0
2015-04-10 12:20:00,55.61,55.61,55.58,55.59,7800.0,45.4993,45.4993,45.4747,45.4829,7800.0
2015-04-10 12:25:00,55.58,55.59,55.52,55.54,32200.0,45.4747,45.4829,45.4257,45.442,32200.0
2015-04-10 12:30:00,55.55,55.55,55.5,55.51,19200.0,45.4502,45.4502,45.4093,45.4175,19200.0
2015-04-10 12:35:00,55.49,55.5,55.45,55.45,8000.0,45.4011,45.4093,45.3684,45.3684,8000.0
2015-04-10 12:40:00,55.46,55.5,55.45,55.5,7000.0,45.3766,45.4093,45.3684,45.4093,7000.0
2015-04-10 12:45:00,55.5,55.5,55.45,55.5,9200.0,45.4093,45.4093,45.3684,45.4093,9200.0
2015-04-10 12:50:00,55.5,55.5,55.46,55.49,17900.0,45.4093,45.4093,45.3766,45.4011,17900.0
2015-04-10 12:55:00,55.49,55.49,55.45,55.48,7900.0,45.4011,45.4011,45.3684,45.3929,7900.0
2015-04-10 13:00:00,55.48,55.5,55.46,55.47,4400.0,45.3929,45.4093,45.3766,45.3847,4400.0
2015-04-10 13:05:00,55.47,55.47,55.45,55.46,5100.0,45.3847,45.3847,45.3684,45.3766,5100.0
2015-04-10 13:10:00,55.46,55.46,55.41,55.41,11000.0,45.3766,45.3766,45.3357,45.3357,11000.0
2015-04-10 13:15:00,55.41,55.41,55.38,55.39,8900.0,45.3357,45.3357,45.3111,45.3193,8900.0
2015-04-10 13:20:00,55.4,55.44,55.38,55.43,8000.0,45.3275,45.3602,45.3111,45.352,8000.0
2015-04-10 13:25:00,55.44,55.46,55.42,55.45,6500.0,45.3602,45.3766,45.3438,45.3684,6500.0
2015-04-10 13:30:00,55.46,55.48,55.45,55.48,13600.0,45.3766,45.3929,45.3684,45.3929,13600.0
2015-04-10 13:35:00,55.48,55.51,55.48,55.49,5800.0,45.3929,45.4175,45.3929,45.4011,5800.0
2015-04-10 13:40:00,55.49,55.49,55.47,55.49,4700.0,45.4011,45.4011,45.3847,45.4011,4700.0
2015-04-10 13:45:00,55.49,55.52,55.48,55.49,14500.0,45.4011,45.4257,45.3929,45.4011,14500.0
2015-04-10 13:50:00,55.5,55.5,55.48,55.49,5000.0,45.4093,45.4093,45.3929,45.4011,5000.0
2015-04-10 13:55:00,55.49,55.49,55.39,55.41,40300.0,45.4011,45.4011,45.3193,45.3357,40300.0
2015-04-10 14:00:00,55.4,55.45,55.4,55.44,10000.0,45.3275,45.3684,45.3275,45.3602,10000.0
2015-04-10 14:05:00,55.43,55.44,55.39,55.4,25200.0,45.352,45.3602,45.3193,45.3275,25200.0
2015-04-10 14:10:00,55.4,55.41,55.39,55.41,101000.0,45.3275,45.3357,45.3193,45.3357,101000.0
2015-04-10 14:15:00,55.4,55.4,55.29,55.29,31100.0,45.3275,45.3275,45.2375,45.2375,31100.0
2015-04-10 14:20:00,55.29,55.33,55.29,55.32,17000.0,45.2375,45.2702,45.2375,45.262,17000.0
2015-04-10 14:25:00,55.32,55.32,55.28,55.31,15600.0,45.262,45.262,45.2293,45.2538,15600.0
2015-04-10 14:30:00,55.32,55.33,55.28,55.28,27300.0,45.262,45.2702,45.2293,45.2293,27300.0
2015-04-10 14:35:00,55.27,55.32,55.27,55.29,31600.0,45.2211,45.262,45.2211,45.2375,31600.0
2015-04-10 14:40:00,55.28,55.31,55.22,55.31,70500.0,45.2293,45.2538,45.1802,45.2538,70500.0
2015-04-10 14:45:00,55.32,55.41,55.32,55.34,20300.0,45.262,45.3357,45.262,45.2784,20300.0
2015-04-10 14:50:00,55.36,55.37,55.29,55.31,32400.0,45.2947,45.3029,45.2375,45.2538,32400.0
2015-04-10 14:55:00,55.31,55.32,55.25,55.29,30300.0,45.2538,45.262,45.2047,45.2375,30300.0
2015-04-10 15:00:00,55.29,55.31,55.26,55.28,23300.0,45.2375,45.2538,45.2129,45.2293,23300.0
2015-04-10 15:05:00,55.29,55.31,55.29,55.3,5700.0,45.2375,45.2538,45.2375,45.2457,5700.0
2015-04-10 15:10:00,55.29,55.31,55.27,55.29,19600.0,45.2375,45.2538,45.2211,45.2375,19600.0
2015-04-10 15:15:00,55.29,55.35,55.26,55.26,41900.0,45.2375,45.2866,45.2129,45.2129,41900.0
2015-04-10 15:20:00,55.26,55.26,55.24,55.25,16800.0,45.2129,45.2129,45.1966,45.2047,16800.0
2015-04-10 15:25:00,55.25,55.27,55.22,55.26,32300.0,45.2047,45.2211,45.1802,45.2129,32300.0
2015-04-10 15:30:00,55.27,55.27,55.25,55.26,37800.0,45.2211,45.2211,45.2047,45.2129,37800.0
2015-04-10 15:35:00,55.26,55.26,55.23,55.23,61000.0,45.2129,45.2129,45.1884,45.1884,61000.0
2015-04-10 15:40:00,55.23,55.23,55.19,55.2,176000.0,45.1884,45.1884,45.1557,45.1638,176000.0
2015-04-10 15:45:00,55.21,55.23,55.18,55.19,139800.0,45.172,45.1884,45.1475,45.1557,139800.0
2015-04-10 15:50:00,55.19,55.19,55.04,55.05,276300.0,45.1557,45.1557,45.0329,45.0411,276300.0
2015-04-10 15:55:00,55.05,55.12,54.99,55.1,637800.0,45.0411,45.0984,44.992,45.082,637800.0
2015-04-13 09:30:00,55.0,55.13,54.9,55.02,32400.0,45.0002,45.1066,44.9184,45.0166,32400.0
2015-04-13 09:35:00,55.04,55.08,55.0,55.08,5400.0,45.0329,45.0657,45.0002,45.0657,5400.0
2015-04-13 09:40:00,55.11,55.13,55.07,55.07,4600.0,45.0902,45.1066,45.0575,45.0575,4600.0
2015-04-13 09:45:00,55.07,55.11,55.04,55.06,9500.0,45.0575,45.0902,45.0329,45.0493,9500.0
2015-04-13 09:50:00,55.06,55.07,55.0,55.02,9200.0,45.0493,45.0575,45.0002,45.0166,9200.0
2015-04-13 09:55:00,55.03,55.04,54.89,54.9,13100.0,45.0247,45.0329,44.9102,44.9184,13100.0
2015-04-13 10:00:00,54.91,55.01,54.91,55.01,23300.0,44.9266,45.0084,44.9266,45.0084,23300.0
2015-04-13 10:05:00,55.0,55.01,54.93,54.95,22800.0,45.0002,45.0084,44.9429,44.9593,22800.0
2015-04-13 10:10:00,54.97,55.02,54.93,55.02,17700.0,44.9756,45.0166,44.9429,45.0166,17700.0
2015-04-13 10:15:00,55.02,55.03,54.99,55.0,9100.0,45.0166,45.0247,44.992,45.0002,9100.0
2015-04-13 10:20:00,54.99,55.05,54.98,55.03,9700.0,44.992,45.0411,44.9838,45.0247,9700.0
2015-04-13 10:25:00,55.03,55.03,54.99,55.0,7400.0,45.0247,45.0247,44.992,45.0002,7400.0
2015-04-13 10:30:00,55.01,55.07,55.01,55.02,9700.0,45.0084,45.0575,45.0084,45.0166,9700.0
2015-04-13 10:35:00,55.03,55.06,55.02,55.06,7700.0,45.0247,45.0493,45.0166,45.0493,7700.0
2015-04-13 10:40:00,55.04,55.05,55.02,55.02,5700.0,45.0329,45.0411,45.0166,45.0166,5700.0
2015-04-13 10:45:00,55.03,55.09,55.02,55.08,11700.0,45.0247,45.0738,45.0166,45.0657,11700.0
2015-04-13 10:50:00,55.08,55.11,55.08,55.1,7900.0,45.0657,45.0902,45.0657,45.082,7900.0
2015-04-13 10:55:00,55.1,55.1,55.03,55.04,6200.0,45.082,45.082,45.0247,45.0329,6200.0
2015-04-13 11:00:00,55.05,55.1,55.05,55.1,23800.0,45.0411,45.082,45.0411,45.082,23800.0
2015-04-13 11:05:00,55.12,55.14,55.1,55.13,6900.0,45.0984,45.1147,45.082,45.1066,6900.0
2015-04-13 11:10:00,55.13,55.14,55.07,55.12,5900.0,45.1066,45.1147,45.0575,45.0984,5900.0
2015-04-13 11:15:00,55.13,55.14,55.1,55.13,7800.0,45.1066,45.1147,45.082,45.1066,7800.0
2015-04-13 11:20:00,55.14,55.14,55.12,55.14,5000.0,45.1147,45.1147,45.0984,45.1147,5000.0
2015-04-13 11:25:00,55.13,55.16,55.12,55.13,9700.0,45.1066,45.1311,45.0984,45.1066,9700.0
2015-04-13 11:30:00,55.14,55.15,55.11,55.11,3300.0,45.1147,45.1229,45.0902,45.0902,3300.0
2015-04-13 11:35:00,55.11,55.13,55.1,55.1,9800.0,45.0902,45.1066,45.082,45.082,9800.0
2015-04-13 11:40:00,55.1,55.12,55.07,55.09,28500.0,45.082,45.0984,45.0575,45.0738,28500.0
2015-04-13 11:45:00,55.09,55.11,55.07,55.1,18200.0,45.0738,45.0902,45.0575,45.082,18200.0
2015-04-13 11:50:00,55.1,55.11,55.07,55.1,20800.0,45.082,45.0902,45.0575,45.082,20800.0
2015-04-13 11:55:00,55.09,55.11,55.05,55.07,33200.0,45.0738,45.0902,45.0411,45.0575,33200.0
2015-04-13 12:00:00,55.07,55.1,55.06,55.1,10800.0,45.0575,45.082,45.0493,45.082,10800.0
2015-04-13 12:05:00,55.1,55.11,55.06,55.08,26500.0,45.082,45.0902,45.0493,45.0657,26500.0
2015-04-13 12:10:00,55.07,55.11,55.06,55.07,41300.0,45.0575,45.0902,45.0493,45.0575,41300.0
2015-04-13 12:15:00,55.07,55.11,55.06,55.07,20400.0,45.0575,45.0902,45.0493,45.0575,20400.0
2015-04-13 12:20:00,55.07,55.1,55.05,55.06,30600.0,45.0575,45.082,45.0411,45.0493,30600.0
2015-04-13 12:25:00,55.07,55.1,55.05,55.08,41600.0,45.0575,45.082,45.0411,45.0657,41600.0
2015-04-13 12:30:00,55.08,55.1,55.05,55.08,44500.0,45.0657,45.082,45.0411,45.0657,44500.0
2015-04-13 12:35:00,55.07,55.1,55.07,55.07,6600.0,45.0575,45.082,45.0575,45.0575,6600.0
2015-04-13 12:40:00,55.08,55.11,55.05,55.07,26500.0,45.0657,45.0902,45.0411,45.0575,26500.0
2015-04-13 12:45:00,55.08,55.1,55.06,55.08,14800.0,45.0657,45.082,45.0493,45.0657,14800.0
2015-04-13 12:50:00,55.08,55.09,55.06,55.08,8100.0,45.0657,45.0738,45.0493,45.0657,8100.0
2015-04-13 12:55:00,55.08,55.1,55.07,55.08,16300.0,45.0657,45.082,45.0575,45.0657,16300.0
2015-04-13 13:00:00,55.09,55.1,55.06,55.06,6200.0,45.0738,45.082,45.0493,45.0493,6200.0
2015-04-13 13:05:00,55.06,55.09,55.01,55.01,14600.0,45.0493,45.0738,45.0084,45.0084,14600.0
2015-04-13 13:10:00,55.01,55.02,54.99,55.01,6600.0,45.0084,45.0166,44.992,45.0084,6600.0
2015-04-13 13:15:00,55.01,55.02,54.99,55.0,5500.0,45.0084,45.0166,44.992,45.0002,5500.0
2015-04-13 13:20:00,55.0,55.0,54.96,54.96,8900.0,45.0002,45.0002,44.9675,44.9675,8900.0
2015-04-13 13:25:00,54.95,54.98,54.95,54.97,5200.0,44.9593,44.9838,44.9593,44.9756,5200.0
2015-04-13 13:30:00,54.97,54.98,54.96,54.97,5800.0,44.9756,44.9838,44.9675,44.9756,5800.0
2015-04-13 13:35:00,54.98,54.98,54.97,54.98,4400.0,44.9838,44.9838,44.9756,44.9838,4400.0
2015-04-13 13:40:00,54.97,54.98,54.91,54.94,16600.0,44.9756,44.9838,44.9266,44.9511,16600.0
2015-04-13 13:45:00,54.94,54.96,54.93,54.96,4700.0,44.9511,44.9675,44.9429,44.9675,4700.0
2015-04-13 13:50:00,54.96,54.96,54.91,54.92,14700.0,44.9675,44.9675,44.9266,44.9347,14700.0
2015-04-13 13:55:00,54.92,54.96,54.92,54.96,5900.0,44.9347,44.9675,44.9347,44.9675,5900.0
2015-04-13 14:00:00,54.96,54.97,54.91,54.95,21200.0,44.9675,44.9756,44.9266,44.9593,21200.0
2015-04-13 14:05:00,54.96,54.96,54.9,54.92,11100.0,44.9675,44.9675,44.9184,44.9347,11100.0
2015-04-13 14:10:00,54.91,54.95,54.9,54.9,16600.0,44.9266,44.9593,44.9184,44.9184,16600.0
2015-04-13 14:15:00,54.91,54.95,54.9,54.91,9900.0,44.9266,44.9593,44.9184,44.9266,9900.0
2015-04-13 14:20:00,54.9,54.91,54.88,54.9,9100.0,44.9184,44.9266,44.902,44.9184,9100.0
2015-04-13 14:25:00,54.9,54.98,54.9,54.98,16500.0,44.9184,44.9838,44.9184,44.9838,16500.0
2015-04-13 14:30:00,54.98,55.02,54.95,55.01,55100.0,44.9838,45.0166,44.9593,45.0084,55100.0
2015-04-13 14:35:00,55.01,55.03,54.98,55.02,23900.0,45.0084,45.0247,44.9838,45.0166,23900.0
2015-04-13 14:40:00,55.02,55.09,55.02,55.05,28400.0,45.0166,45.0738,45.0166,45.0411,28400.0
2015-04-13 14:45:00,55.04,55.1,55.04,55.09,86900.0,45.0329,45.082,45.0329,45.0738,86900.0
2015-04-13 14:50:00,55.08,55.1,55.04,55.08,80500.0,45.0657,45.082,45.0329,45.0657,80500.0
2015-04-13 14:55:00,55.08,55.11,55.07,55.08,21000.0,45.0657,45.0902,45.0575,45.0657,21000.0
2015-04-13 15:00:00,55.09,55.1,55.07,55.08,68600.0,45.0738,45.082,45.0575,45.0657,68600.0
2015-04-13 15:05:00,55.08,55.11,55.07,55.1,22500.0,45.0657,45.0902,45.0575,45.082,22500.0
2015-04-13 15:10:00,55.1,55.11,55.08,55.08,36100.0,45.082,45.0902,45.0657,45.0657,36100.0
2015-04-13 15:15:00,55.08,55.11,55.08,55.09,65600.0,45.0657,45.0902,45.0657,45.0738,65600.0
2015-04-13 15:20:00,55.1,55.1,54.94,54.99,87700.0,45.082,45.082,44.9511,44.992,87700.0
2015-04-13 15:25:00,54.98,54.98,54.88,54.92,17100.0,44.9838,44.9838,44.902,44.9347,17100.0
2015-04-13 15:30:00,54.91,54.91,54.88,54.9,10100.0,44.9266,44.9266,44.902,44.9184,10100.0
2015-04-13 15:35:00,54.89,54.9,54.88,54.89,11000.0,44.9102,44.9184,44.902,44.9102,11000.0
2015-04-13 15:40:00,54.89,54.9,54.86,54.86,28000.0,44.9102,44.9184,44.8856,44.8856,28000.0
2015-04-13 15:45:00,54.87,54.87,54.82,54.84,41100.0,44.8938,44.8938,44.8529,44.8693,41100.0
2015-04-13 15:50:00,54.84,54.84,54.74,54.77,96400.0,44.8693,44.8693,44.7875,44.812,96400.0
2015-04-13 15:55:00,54.78,54.83,54.74,54.82,171500.0,44.8202,44.8611,44.7875,44.8529,171500.0
2015-04-14 09:30:00,54.73,54.76,54.59,54.59,47300.0,44.7793,44.8038,44.6647,44.6647,47300.0
2015-04-14 09:35:00,54.61,54.71,54.61,54.68,30500.0,44.6811,44.7629,44.6811,44.7384,30500.0
2015-04-14 09:40:00,54.72,54.76,54.65,54.65,10800.0,44.7711,44.8038,44.7138,44.7138,10800.0
2015-04-14 09:45:00,54.62,54.62,54.5,54.52,10500.0,44.6893,44.6893,44.5911,44.6075,10500.0
2015-04-14 09:50:00,54.53,54.53,54.44,54.46,12800.0,44.6156,44.6156,44.542,44.5584,12800.0
2015-04-14 09:55:00,54.45,54.5,54.35,54.41,16300.0,44.5502,44.5911,44.4684,44.5175,16300.0
2015-04-14 10:00:00,54.41,54.42,54.26,54.26,14200.0,44.5175,44.5256,44.3947,44.3947,14200.0
2015-04-14 10:05:00,54.25,54.26,54.15,54.26,20300.0,44.3866,44.3947,44.3047,44.3947,20300.0
2015-04-14 10:10:00,54.25,54.25,54.2,54.24,11100.0,44.3866,44.3866,44.3456,44.3784,11100.0
2015-04-14 10:15:00,54.24,54.25,54.2,54.23,11700.0,44.3784,44.3866,44.3456,44.3702,11700.0
2015-04-14 10:20:00,54.24,54.25,54.18,54.19,8600.0,44.3784,44.3866,44.3293,44.3375,8600.0
2015-04-14 10:25:00,54.2,54.21,54.18,54.19,11700.0,44.3456,44.3538,44.3293,44.3375,11700.0
2015-04-14 10:30:00,54.2,54.26,54.2,54.24,13000.0,44.3456,44.3947,44.3456,44.3784,13000.0
2015-04-14 10:35:00,54.25,54.29,54.2,54.29,14700.0,44.3866,44.4193,44.3456,44.4193,14700.0
2015-04-14 10:40:00,54.29,54.34,54.27,54.34,6900.0,44.4193,44.4602,44.4029,44.4602,6900.0
2015-04-14 10:45:00,54.34,54.4,54.32,54.4,5700.0,44.4602,44.5093,44.4438,44.5093,5700.0
2015-04-14 10:50:00,54.37,54.38,54.37,54.37,1800.0,44.4847,44.4929,44.4847,44.4847,1800.0
2015-04-14 10:55:00,54.38,54.38,54.33,54.35,7900.0,44.4929,44.4929,44.452,44.4684,7900.0
2015-04-14 11:00:00,54.35,54.37,54.31,54.37,6200.0,44.4684,44.4847,44.4356,44.4847,6200.0
2015-04-14 11:05:00,54.38,54.44,54.37,54.42,6200.0,44.4929,44.542,44.4847,44.5256,6200.0
2015-04-14 11:10:00,54.43,54.52,54.43,54.48,21200.0,44.5338,44.6075,44.5338,44.5747,21200.0
2015-04-14 11:15:00,54.49,54.51,54.48,54.49,8900.0,44.5829,44.5993,44.5747,44.5829,8900.0
2015-04-14 11:20:00,54.48,54.49,54.47,54.47,5100.0,44.5747,44.5829,44.5666,44.5666,5100.0
2015-04-14 11:25:00,54.47,54.49,54.46,54.48,4500.0,44.5666,44.5829,44.5584,44.5747,4500.0
2015-04-14 11:30:00,54.49,54.51,54.48,54.49,10600.0,44.5829,44.5993,44.5747,44.5829,10600.0
2015-04-14 11:35:00,54.49,54.51,54.48,54.49,6200.0,44.5829,44.5993,44.5747,44.5829,6200.0
2015-04-14 11:40:00,54.49,54.51,54.48,54.49,9900.0,44.5829,44.5993,44.5747,44.5829,9900.0
2015-04-14 11:45:00,54.48,54.5,54.48,54.49,4500.0,44.5747,44.5911,44.5747,44.5829,4500.0
2015-04-14 11:50:00,54.49,54.51,54.48,54.5,10100.0,44.5829,44.5993,44.5747,44.5911,10100.0
2015-04-14 11:55:00,54.5,54.5,54.48,54.48,5700.0,44.5911,44.5911,44.5747,44.5747,5700.0
2015-04-14 12:00:00,54.49,54.49,54.48,54.48,4900.0,44.5829,44.5829,44.5747,44.5747,4900.0
2015-04-14 12:05:00,54.49,54.54,54.48,54.51,44200.0,44.5829,44.6238,44.5747,44.5993,44200.0
2015-04-14 12:10:00,54.5,54.51,54.47,54.47,5200.0,44.5911,44.5993,44.5666,44.5666,5200.0
2015-04-14 12:15:00,54.47,54.48,54.45,54.45,6900.0,44.5666,44.5747,44.5502,44.5502,6900.0
2015-04-14 12:20:00,54.45,54.47,54.44,54.44,4000.0,44.5502,44.5666,44.542,44.542,4000.0
2015-04-14 12:25:00,54.45,54.48,54.45,54.45,6900.0,44.5502,44.5747,44.5502,44.5502,6900.0
2015-04-14 12:30:00,54.45,54.51,54.45,54.48,29000.0,44.5502,44.5993,44.5502,44.5747,29000.0
2015-04-14 12:35:00,54.49,54.51,54.48,54.49,10100.0,44.5829,44.5993,44.5747,44.5829,10100.0
2015-04-14 12:40:00,54.5,54.5,54.45,54.47,5500.0,44.5911,44.5911,44.5502,44.5666,5500.0
2015-04-14 12:45:00,54.47,54.47,54.45,54.45,3600.0,44.5666,44.5666,44.5502,44.5502,3600.0
2015-04-14 12:50:00,54.46,54.49,54.46,54.48,4600.0,44.5584,44.5829,44.5584,44.5747,4600.0
2015-04-14 12:55:00,54.47,54.48,54.46,54.47,4300.0,44.5666,44.5747,44.5584,44.5666,4300.0
2015-04-14 13:00:00,54.47,54.47,54.46,54.46,5700.0,44.5666,44.5666,44.5584,44.5584,5700.0
2015-04-14 13:05:00,54.47,54.48,54.46,54.48,5300.0,44.5666,44.5747,44.5584,44.5747,5300.0
2015-04-14 13:10:00,54.48,54.51,54.47,54.47,20000.0,44.5747,44.5993,44.5666,44.5666,20000.0
2015-04-14 13:15:00,54.47,54.47,54.44,54.45,10000.0,44.5666,44.5666,44.542,44.5502,10000.0
2015-04-14 13:20:00,54.44,54.51,54.44,54.5,26400.0,44.542,44.5993,44.542,44.5911,26400.0
2015-04-14 13:25:00,54.5,54.5,54.44,54.44,14100.0,44.5911,44.5911,44.542,44.542,14100.0
2015-04-14 13:30:00,54.45,54.47,54.4,54.42,28500.0,44.5502,44.5666,44.5093,44.5256,28500.0
2015-04-14 13:35:00,54.42,54.42,54.39,54.4,18700.0,44.5256,44.5256,44.5011,44.5093,18700.0
2015-04-14 13:40:00,54.4,54.42,54.38,54.39,14000.0,44.5093,44.5256,44.4929,44.5011,14000.0
2015-04-14 13:45:00,54.39,54.41,54.37,54.4,24400.0,44.5011,44.5175,44.4847,44.5093,24400.0
2015-04-14 13:50:00,54.4,54.41,54.39,54.4,14700.0,44.5093,44.5175,44.5011,44.5093,14700.0
2015-04-14 13:55:00,54.41,54.42,54.39,54.39,20900.0,44.5175,44.5256,44.5011,44.5011,20900.0
2015-04-14 14:00:00,54.4,54.4,54.37,54.38,6900.0,44.5093,44.5093,44.4847,44.4929,6900.0
2015-04-14 14:05:00,54.38,54.43,54.37,54.39,20400.0,44.4929,44.5338,44.4847,44.5011,20400.0
2015-04-14 14:10:00,54.39,54.42,54.39,54.39,27100.0,44.5011,44.5256,44.5011,44.5011,27100.0
2015-04-14 14:15:00,54.4,54.41,54.39,54.4,15800.0,44.5093,44.5175,44.5011,44.5093,15800.0
2015-04-14 14:20:00,54.39,54.4,54.38,54.38,8000.0,44.5011,44.5093,44.4929,44.4929,8000.0
2015-04-14 14:25:00,54.38,54.44,54.38,54.44,10300.0,44.4929,44.542,44.4929,44.542,10300.0
2015-04-14 14:30:00,54.44,54.44,54.38,54.39,12800.0,44.542,44.542,44.4929,44.5011,12800.0
2015-04-14 14:35:00,54.38,54.39,54.33,54.33,18400.0,44.4929,44.5011,44.452,44.452,18400.0
2015-04-14 14:40:00,54.33,54.33,54.29,54.29,20100.0,44.452,44.452,44.4193,44.4193,20100.0
2015-04-14 14:45:00,54.3,54.31,54.29,54.3,30700.0,44.4275,44.4356,44.4193,44.4275,30700.0
2015-04-14 14:50:00,54.3,54.32,54.25,54.25,26000.0,44.4275,44.4438,44.3866,44.3866,26000.0
2015-04-14 14:55:00,54.26,54.3,54.24,54.29,41000.0,44.3947,44.4275,44.3784,44.4193,41000.0
2015-04-14 15:00:00,54.28,54.31,54.27,54.28,43300.0,44.4111,44.4356,44.4029,44.4111,43300.0
2015-04-14 15:05:00,54.27,54.3,54.26,54.27,21100.0,44.4029,44.4275,44.3947,44.4029,21100.0
2015-04-14 15:10:00,54.27,54.28,54.25,54.28,27600.0,44.4029,44.4111,44.3866,44.4111,27600.0
2015-04-14 15:15:00,54.28,54.29,54.27,54.27,23000.0,44.4111,44.4193,44.4029,44.4029,23000.0
2015-04-14 15:20:00,54.28,54.28,54.24,54.26,30100.0,44.4111,44.4111,44.3784,44.3947,30100.0
2015-04-14 15:25:00,54.27,54.29,54.26,54.28,22100.0,44.4029,44.4193,44.3947,44.4111,22100.0
2015-04-14 15:30:00,54.28,54.3,54.26,54.29,38200.0,44.4111,44.4275,44.3947,44.4193,38200.0
2015-04-14 15:35:00,54.3,54.3,54.26,54.27,21800.0,44.4275,44.4275,44.3947,44.4029,21800.0
2015-04-14 15:40:00,54.26,54.27,54.22,54.23,38600.0,44.3947,44.4029,44.362,44.3702,38600.0
2015-04-14 15:45:00,54.23,54.26,54.21,54.23,71500.0,44.3702,44.3947,44.3538,44.3702,71500.0
2015-04-14 15:50:00,54.23,54.23,54.19,54.2,81200.0,44.3702,44.3702,44.3375,44.3456,81200.0
2015-04-14 15:55:00,54.21,54.24,54.14,54.23,148000.0,44.3538,44.3784,44.2966,44.3702,148000.0
2015-04-15 09:30:00,54.37,54.45,54.36,54.45,23200.0,44.4847,44.5502,44.4766,44.5502,23200.0
2015-04-15 09:35:00,54.48,54.64,54.45,54.52,11300.0,44.5747,44.7056,44.5502,44.6075,11300.0
2015-04-15 09:40:00,54.52,54.55,54.46,54.46,6000.0,44.6075,44.632,44.5584,44.5584,6000.0
2015-04-15 09:45:00,54.48,54.53,54.44,54.51,9900.0,44.5747,44.6156,44.542,44.5993,9900.0
2015-04-15 09:50:00,54.51,54.55,54.49,54.53,11900.0,44.5993,44.632,44.5829,44.6156,11900.0
2015-04-15 09:55:00,54.52,54.53,54.48,54.48,6300.0,44.6075,44.6156,44.5747,44.5747,6300.0
2015-04-15 10:00:00,54.47,54.5,54.42,54.46,9100.0,44.5666,44.5911,44.5256,44.5584,9100.0
2015-04-15 10:05:00,54.47,54.48,54.42,54.46,9700.0,44.5666,44.5747,44.5256,44.5584,9700.0
2015-04-15 10:10:00,54.45,54.45,54.38,54.39,6900.0,44.5502,44.5502,44.4929,44.5011,6900.0
2015-04-15 10:15:00,54.38,54.4,54.34,54.34,6800.0,44.4929,44.5093,44.4602,44.4602,6800.0
2015-04-15 10:20:00,54.36,54.45,54.36,54.45,6800.0,44.4766,44.5502,44.4766,44.5502,6800.0
2015-04-15 10:25:00,54.45,54.48,54.39,54.41,8400.0,44.5502,44.5747,44.5011,44.5175,8400.0
2015-04-15 10:30:00,54.41,54.42,54.36,54.37,5900.0,44.5175,44.5256,44.4766,44.4847,5900.0
2015-04-15 10:35:00,54.37,54.41,54.36,54.38,14300.0,44.4847,44.5175,44.4766,44.4929,14300.0
2015-04-15 10:40:00,54.38,54.41,54.36,54.38,4400.0,44.4929,44.5175,44.4766,44.4929,4400.0
2015-04-15 10:45:00,54.38,54.41,54.37,54.37,10000.0,44.4929,44.5175,44.4847,44.4847,10000.0
2015-04-15 10:50:00,54.37,54.42,54.36,54.4,8500.0,44.4847,44.5256,44.4766,44.5093,8500.0
2015-04-15 10:55:00,54.39,54.42,54.37,54.4,16800.0,44.5011,44.5256,44.4847,44.5093,16800.0
2015-04-15 11:00:00,54.4,54.46,54.4,54.43,12200.0,44.5093,44.5584,44.5093,44.5338,12200.0
2015-04-15 11:05:00,54.43,54.44,54.39,54.39,9600.0,44.5338,44.542,44.5011,44.5011,9600.0
2015-04-15 11:10:00,54.39,54.4,54.37,54.37,12100.0,44.5011,44.5093,44.4847,44.4847,12100.0
2015-04-15 11:15:00,54.38,54.4,54.37,54.38,14100.0,44.4929,44.5093,44.4847,44.4929,14100.0
2015-04-15 11:20:00,54.37,54.38,54.33,54.37,6800.0,44.4847,44.4929,44.452,44.4847,6800.0
2015-04-15 11:25:00,54.38,54.41,54.34,54.4,30400.0,44.4929,44.5175,44.4602,44.5093,30400.0
2015-04-15 11:30:00,54.41,54.41,54.32,54.34,17400.0,44.5175,44.5175,44.4438,44.4602,17400.0
2015-04-15 11:35:00,54.35,54.37,54.32,54.34,10200.0,44.4684,44.4847,44.4438,44.4602,10200.0
2015-04-15 11:40:00,54.34,54.4,54.34,54.4,4300.0,44.4602,44.5093,44.4602,44.5093,4300.0
2015-04-15 11:45:00,54.41,54.41,54.38,54.39,4500.0,44.5175,44.5175,44.4929,44.5011,4500.0
2015-04-15 11:50:00,54.39,54.4,54.38,54.39,4300.0,44.5011,44.5093,44.4929,44.5011,4300.0
2015-04-15 11:55:00,54.39,54.41,54.38,54.4,6700.0,44.5011,44.5175,44.4929,44.5093,6700.0
2015-04-15 12:00:00,54.4,54.44,54.39,54.42,12400.0,44.5093,44.542,44.5011,44.5256,12400.0
2015-04-15 12:05:00,54.42,54.46,54.41,54.41,10100.0,44.5256,44.5584,44.5175,44.5175,10100.0
2015-04-15 12:10:00,54.41,54.41,54.38,54.41,4700.0,44.5175,44.5175,44.4929,44.5175,4700.0
2015-04-15 12:15:00,54.41,54.43,54.38,54.42,6900.0,44.5175,44.5338,44.4929,44.5256,6900.0
2015-04-15 12:20:00,54.43,54.45,54.41,54.41,7200.0,44.5338,44.5502,44.5175,44.5175,7200.0
2015-04-15 12:25:00,54.42,54.45,54.4,54.43,4500.0,44.5256,44.5502,44.5093,44.5338,4500.0
2015-04-15 12:30:00,54.43,54.43,54.35,54.35,13900.0,44.5338,44.5338,44.4684,44.4684,13900.0
2015-04-15 12:35:00,54.35,54.36,54.33,54.33,12500.0,44.4684,44.4766,44.452,44.452,12500.0
2015-04-15 12:40:00,54.32,54.35,54.32,54.33,11600.0,44.4438,44.4684,44.4438,44.452,11600.0
2015-04-15 12:45:00,54.34,54.36,54.34,54.34,2400.0,44.4602,44.4766,44.4602,44.4602,2400.0
2015-04-15 12:50:00,54.35,54.36,54.33,54.34,4300.0,44.4684,44.4766,44.452,44.4602,4300.0
2015-04-15 12:55:00,54.34,54.38,54.33,54.38,4900.0,44.4602,44.4929,44.452,44.4929,4900.0
2015-04-15 13:00:00,54.38,54.41,54.38,54.41,4400.0,44.4929,44.5175,44.4929,44.5175,4400.0
2015-04-15 13:05:00,54.4,54.42,54.39,54.39,13000.0,44.5093,44.5256,44.5011,44.5011,13000.0
2015-04-15 13:10:00,54.39,54.41,54.38,54.39,7600.0,44.5011,44.5175,44.4929,44.5011,7600.0
2015-04-15 13:15:00,54.4,54.4,54.38,54.4,5600.0,44.5093,44.5093,44.4929,44.5093,5600.0
2015-04-15 13:20:00,54.4,54.4,54.36,54.38,6200.0,44.5093,44.5093,44.4766,44.4929,6200.0
2015-04-15 13:25:00,54.38,54.44,54.38,54.43,7500.0,44.4929,44.542,44.4929,44.5338,7500.0
2015-04-15 13:30:00,54.42,54.44,54.41,54.43,8200.0,44.5256,44.542,44.5175,44.5338,8200.0
2015-04-15 13:35:00,54.44,54.45,54.42,54.44,7100.0,44.542,44.5502,44.5256,44.542,7100.0
2015-04-15 13:40:00,54.44,54.45,54.43,54.43,4900.0,44.542,44.5502,44.5338,44.5338,4900.0
2015-04-15 13:45:00,54.43,54.44,54.41,54.43,7400.0,44.5338,44.542,44.5175,44.5338,7400.0
2015-04-15 13:50:00,54.44,54.45,54.4,54.41,14300.0,44.542,44.5502,44.5093,44.5175,14300.0
2015-04-15 13:55:00,54.4,54.4,54.35,54.37,5300.0,44.5093,44.5093,44.4684,44.4847,5300.0
2015-04-15 14:00:00,54.37,54.4,54.37,54.4,4600.0,44.4847,44.5093,44.4847,44.5093,4600.0
2015-04-15 14:05:00,54.39,54.42,54.38,54.39,8600.0,44.5011,44.5256,44.4929,44.5011,8600.0
2015-04-15 14:10:00,54.39,54.41,54.38,54.39,6200.0,44.5011,44.5175,44.4929,44.5011,6200.0
2015-04-15 14:15:00,54.39,54.4,54.38,54.39,10100.0,44.5011,44.5093,44.4929,44.5011,10100.0
2015-04-15 14:20:00,54.39,54.39,54.35,54.35,6000.0,44.5011,44.5011,44.4684,44.4684,6000.0
2015-04-15 14:25:00,54.35,54.38,54.35,54.38,10600.0,44.4684,44.4929,44.4684,44.4929,10600.0
2015-04-15 14:30:00,54.38,54.39,54.36,54.37,6800.0,44.4929,44.5011,44.4766,44.4847,6800.0
2015-04-15 14:35:00,54.36,54.38,54.36,54.37,5900.0,44.4766,44.4929,44.4766,44.4847,5900.0
2015-04-15 14:40:00,54.37,54.38,54.35,54.38,8400.0,44.4847,44.4929,44.4684,44.4929,8400.0
2015-04-15 14:45:00,54.38,54.4,54.38,54.39,8900.0,44.4929,44.5093,44.4929,44.5011,8900.0
2015-04-15 14:50:00,54.4,54.4,54.36,54.36,10200.0,44.5093,44.5093,44.4766,44.4766,10200.0
2015-04-15 14:55:00,54.37,54.39,54.36,54.39,4900.0,44.4847,44.5011,44.4766,44.5011,4900.0
2015-04-15 15:00:00,54.39,54.39,54.36,54.38,21700.0,44.5011,44.5011,44.4766,44.4929,21700.0
2015-04-15 15:05:00,54.37,54.38,54.35,54.35,6200.0,44.4847,44.4929,44.4684,44.4684,6200.0
2015-04-15 15:10:00,54.35,54.36,54.31,54.31,5400.0,44.4684,44.4766,44.4356,44.4356,5400.0
2015-04-15 15:15:00,54.32,54.33,54.31,54.33,7700.0,44.4438,44.452,44.4356,44.452,7700.0
2015-04-15 15:20:00,54.33,54.33,54.31,54.32,9200.0,44.452,44.452,44.4356,44.4438,9200.0
2015-04-15 15:25:00,54.31,54.36,54.3,54.36,39800.0,44.4356,44.4766,44.4275,44.4766,39800.0
2015-04-15 15:30:00,54.37,54.37,54.35,54.35,14000.0,44.4847,44.4847,44.4684,44.4684,14000.0
2015-04-15 15:35:00,54.35,54.36,54.29,54.29,30000.0,44.4684,44.4766,44.4193,44.4193,30000.0
2015-04-15 15:40:00,54.3,54.32,54.27,54.29,18100.0,44.4275,44.4438,44.4029,44.4193,18100.0
2015-04-15 15:45:00,54.29,54.29,54.26,54.27,39500.0,44.4193,44.4193,44.3947,44.4029,39500.0
2015-04-15 15:50:00,54.27,54.27,54.25,54.25,22500.0,44.4029,44.4029,44.3866,44.3866,22500.0
2015-04-15 15:55:00,54.25,54.26,54.22,54.23,113900.0,44.3866,44.3947,44.362,44.3702,113900.0
2015-04-16 09:30:00,54.06,54.14,53.94,53.94,31300.0,44.2311,44.2966,44.1329,44.1329,31300.0
2015-04-16 09:35:00,53.97,54.01,53.85,53.89,27800.0,44.1575,44.1902,44.0593,44.092,27800.0
2015-04-16 09:40:00,53.9,54.05,53.89,53.97,15700.0,44.1002,44.2229,44.092,44.1575,15700.0
2015-04-16 09:45:00,53.98,53.98,53.79,53.81,64000.0,44.1656,44.1656,44.0102,44.0266,64000.0
2015-04-16 09:50:00,53.79,53.82,53.69,53.75,18200.0,44.0102,44.0347,43.9284,43.9775,18200.0
2015-04-16 09:55:00,53.76,53.81,53.74,53.75,21000.0,43.9856,44.0266,43.9693,43.9775,21000.0
2015-04-16 10:00:00,53.76,53.83,53.73,53.73,44400.0,43.9856,44.0429,43.9611,43.9611,44400.0
2015-04-16 10:05:00,53.74,53.8,53.7,53.72,26800.0,43.9693,44.0184,43.9366,43.9529,26800.0
2015-04-16 10:10:00,53.74,53.8,53.74,53.74,24300.0,43.9693,44.0184,43.9693,43.9693,24300.0
2015-04-16 10:15:00,53.74,53.74,53.68,53.69,19000.0,43.9693,43.9693,43.9202,43.9284,19000.0
2015-04-16 10:20:00,53.7,53.75,53.68,53.7,25600.0,43.9366,43.9775,43.9202,43.9366,25600.0
2015-04-16 10:25:00,53.7,53.71,53.63,53.65,31200.0,43.9366,43.9447,43.8793,43.8956,31200.0
2015-04-16 10:30:00,53.65,53.68,53.64,53.68,13200.0,43.8956,43.9202,43.8875,43.9202,13200.0
2015-04-16 10:35:00,53.67,53.74,53.66,53.74,25500.0,43.912,43.9693,43.9038,43.9693,25500.0
2015-04-16 10:40:00,53.75,53.78,53.72,53.78,23000.0,43.9775,44.002,43.9529,44.002,23000.0
2015-04-16 10:45:00,53.79,53.85,53.76,53.79,23600.0,44.0102,44.0593,43.9856,44.0102,23600.0
2015-04-16 10:50:00,53.79,53.8,53.73,53.74,26100.0,44.0102,44.0184,43.9611,43.9693,26100.0
2015-04-16 10:55:00,53.75,53.8,53.73,53.74,23100.0,43.9775,44.0184,43.9611,43.9693,23100.0
2015-04-16 11:00:00,53.73,53.75,53.72,53.72,22200.0,43.9611,43.9775,43.9529,43.9529,22200.0
2015-04-16 11:05:00,53.73,53.75,53.72,53.74,14000.0,43.9611,43.9775,43.9529,43.9693,14000.0
2015-04-16 11:10:00,53.74,53.75,53.71,53.72,20200.0,43.9693,43.9775,43.9447,43.9529,20200.0
2015-04-16 11:15:00,53.72,53.72,53.71,53.72,25900.0,43.9529,43.9529,43.9447,43.9529,25900.0
2015-04-16 11:20:00,53.72,53.72,53.71,53.72,37700.0,43.9529,43.9529,43.9447,43.9529,37700.0
2015-04-16 11:25:00,53.72,53.72,53.7,53.71,44000.0,43.9529,43.9529,43.9366,43.9447,44000.0
2015-04-16 11:30:00,53.72,53.72,53.7,53.72,16900.0,43.9529,43.9529,43.9366,43.9529,16900.0
2015-04-16 11:35:00,53.72,53.73,53.71,53.72,32600.0,43.9529,43.9611,43.9447,43.9529,32600.0
2015-04-16 11:40:00,53.71,53.73,53.69,53.69,18500.0,43.9447,43.9611,43.9284,43.9284,18500.0
2015-04-16 11:45:00,53.69,53.78,53.69,53.78,10200.0,43.9284,44.002,43.9284,44.002,10200.0
2015-04-16 11:50:00,53.78,53.84,53.77,53.84,10700.0,44.002,44.0511,43.9938,44.0511,10700.0
2015-04-16 11:55:00,53.84,53.87,53.84,53.87,9600.0,44.0511,44.0756,44.0511,44.0756,9600.0
2015-04-16 12:00:00,53.87,53.88,53.85,53.87,21300.0,44.0756,44.0838,44.0593,44.0756,21300.0
2015-04-16 12:05:00,53.86,53.89,53.86,53.88,7800.0,44.0675,44.092,44.0675,44.0838,7800.0
2015-04-16 12:10:00,53.88,53.94,53.88,53.94,9200.0,44.0838,44.1329,44.0838,44.1329,9200.0
2015-04-16 12:15:00,53.93,53.95,53.91,53.91,21500.0,44.1247,44.1411,44.1084,44.1084,21500.0
2015-04-16 12:20:00,53.91,53.92,53.91,53.91,4700.0,44.1084,44.1166,44.1084,44.1084,4700.0
2015-04-16 12:25:00,53.91,53.95,53.91,53.95,16300.0,44.1084,44.1411,44.1084,44.1411,16300.0
2015-04-16 12:30:00,53.94,53.99,53.94,53.99,16000.0,44.1329,44.1738,44.1329,44.1738,16000.0
2015-04-16 12:35:00,53.99,53.99,53.95,53.96,11800.0,44.1738,44.1738,44.1411,44.1493,11800.0
2015-04-16 12:40:00,53.96,53.96,53.92,53.95,11800.0,44.1493,44.1493,44.1166,44.1411,11800.0
2015-04-16 12:45:00,53.96,53.97,53.94,53.94,10400.0,44.1493,44.1575,44.1329,44.1329,10400.0
2015-04-16 12:50:00,53.93,53.93,53.9,53.93,9400.0,44.1247,44.1247,44.1002,44.1247,9400.0
2015-04-16 12:55:00,53.93,53.94,53.92,53.94,9300.0,44.1247,44.1329,44.1166,44.1329,9300.0
2015-04-16 13:00:00,53.94,53.96,53.94,53.95,16500.0,44.1329,44.1493,44.1329,44.1411,16500.0
2015-04-16 13:05:00,53.94,53.95,53.93,53.93,12500.0,44.1329,44.1411,44.1247,44.1247,12500.0
2015-04-16 13:10:00,53.94,53.97,53.93,53.96,11300.0,44.1329,44.1575,44.1247,44.1493,11300.0
2015-04-16 13:15:00,53.96,54.01,53.95,54.01,11700.0,44.1493,44.1902,44.1411,44.1902,11700.0
2015-04-16 13:20:00,54.0,54.01,53.94,53.95,28800.0,44.182,44.1902,44.1329,44.1411,28800.0
2015-04-16 13:25:00,53.95,53.95,53.91,53.93,8000.0,44.1411,44.1411,44.1084,44.1247,8000.0
2015-04-16 13:30:00,53.93,53.95,53.92,53.94,4800.0,44.1247,44.1411,44.1166,44.1329,4800.0
2015-04-16 13:35:00,53.95,53.95,53.94,53.95,6900.0,44.1411,44.1411,44.1329,44.1411,6900.0
2015-04-16 13:40:00,53.95,53.97,53.94,53.95,19800.0,44.1411,44.1575,44.1329,44.1411,19800.0
2015-04-16 13:45:00,53.95,53.96,53.92,53.96,14300.0,44.1411,44.1493,44.1166,44.1493,14300.0
2015-04-16 13:50:00,53.97,54.01,53.96,53.97,31100.0,44.1575,44.1902,44.1493,44.1575,31100.0
2015-04-16 13:55:00,53.97,54.06,53.97,54.05,21800.0,44.1575,44.2311,44.1575,44.2229,21800.0
2015-04-16 14:00:00,54.04,54.04,54.01,54.01,10800.0,44.2147,44.2147,44.1902,44.1902,10800.0
2015-04-16 14:05:00,54.02,54.06,54.01,54.06,22500.0,44.1984,44.2311,44.1902,44.2311,22500.0
2015-04-16 14:10:00,54.06,54.13,54.06,54.08,20900.0,44.2311,44.2884,44.2311,44.2475,20900.0
2015-04-16 14:15:00,54.07,54.14,54.06,54.12,19000.0,44.2393,44.2966,44.2311,44.2802,19000.0
2015-04-16 14:20:00,54.12,54.12,54.09,54.1,12000.0,44.2802,44.2802,44.2556,44.2638,12000.0
2015-04-16 14:25:00,54.11,54.15,54.1,54.11,18000.0,44.272,44.3047,44.2638,44.272,18000.0
2015-04-16 14:30:00,54.11,54.11,54.05,54.07,12000.0,44.272,44.272,44.2229,44.2393,12000.0
2015-04-16 14:35:00,54.07,54.12,54.06,54.1,25500.0,44.2393,44.2802,44.2311,44.2638,25500.0
2015-04-16 14:40:00,54.11,54.12,54.05,54.06,19600.0,44.272,44.2802,44.2229,44.2311,19600.0
2015-04-16 14:45:00,54.06,54.09,54.05,54.07,19000.0,44.2311,44.2556,44.2229,44.2393,19000.0
2015-04-16 14:50:00,54.07,54.08,54.07,54.08,7300.0,44.2393,44.2475,44.2393,44.2475,7300.0
2015-04-16 14:55:00,54.08,54.08,54.06,54.06,15900.0,44.2475,44.2475,44.2311,44.2311,15900.0
2015-04-16 15:00:00,54.06,54.08,54.06,54.08,19800.0,44.2311,44.2475,44.2311,44.2475,19800.0
2015-04-16 15:05:00,54.08,54.08,54.04,54.05,23900.0,44.2475,44.2475,44.2147,44.2229,23900.0
2015-04-16 15:10:00,54.05,54.05,54.03,54.04,12800.0,44.2229,44.2229,44.2066,44.2147,12800.0
2015-04-16 15:15:00,54.03,54.07,54.03,54.05,22200.0,44.2066,44.2393,44.2066,44.2229,22200.0
2015-04-16 15:20:00,54.04,54.04,54.02,54.03,11800.0,44.2147,44.2147,44.1984,44.2066,11800.0
2015-04-16 15:25:00,54.02,54.03,53.99,54.0,32600.0,44.1984,44.2066,44.1738,44.182,32600.0
2015-04-16 15:30:00,54.0,54.0,53.95,53.98,46200.0,44.182,44.182,44.1411,44.1656,46200.0
2015-04-16 15:35:00,53.98,54.01,53.98,54.0,44700.0,44.1656,44.1902,44.1656,44.182,44700.0
2015-04-16 15:40:00,54.01,54.03,54.0,54.03,29000.0,44.1902,44.2066,44.182,44.2066,29000.0
2015-04-16 15:45:00,54.02,54.03,53.95,53.99,60000.0,44.1984,44.2066,44.1411,44.1738,60000.0
2015-04-16 15:50:00,53.99,54.0,53.97,54.0,58500.0,44.1738,44.182,44.1575,44.182,58500.0
2015-04-16 15:55:00,54.0,54.02,53.97,53.98,118500.0,44.182,44.1984,44.1575,44.1656,118500.0
2015-04-17 09:30:00,53.61,53.83,53.57,53.76,158500.0,43.8629,44.0429,43.8302,43.9856,158500.0
2015-04-17 09:35:00,53.76,53.79,53.51,53.57,64900.0,43.9856,44.0102,43.7811,43.8302,64900.0
2015-04-17 09:40:00,53.59,53.61,53.51,53.55,72500.0,43.8466,43.8629,43.7811,43.8138,72500.0
2015-04-17 09:45:00,53.51,53.52,53.39,53.4,186200.0,43.7811,43.7893,43.6829,43.6911,186200.0
2015-04-17 09:50:00,53.41,53.41,53.27,53.39,28500.0,43.6993,43.6993,43.5847,43.6829,28500.0
2015-04-17 09:55:00,53.4,53.4,53.2,53.21,21200.0,43.6911,43.6911,43.5275,43.5356,21200.0
2015-04-17 10:00:00,53.21,53.31,53.18,53.24,18700.0,43.5356,43.6175,43.5111,43.5602,18700.0
2015-04-17 10:05:00,53.23,53.27,53.17,53.2,17800.0,43.552,43.5847,43.5029,43.5275,17800.0
2015-04-17 10:10:00,53.21,53.28,53.2,53.27,8300.0,43.5356,43.5929,43.5275,43.5847,8300.0
2015-04-17 10:15:00,53.27,53.28,53.21,53.22,8500.0,43.5847,43.5929,43.5356,43.5438,8500.0
2015-04-17 10:20:00,53.23,53.27,53.19,53.25,13200.0,43.552,43.5847,43.5193,43.5684,13200.0
2015-04-17 10:25:00,53.24,53.25,53.17,53.2,13600.0,43.5602,43.5684,43.5029,43.5275,13600.0
2015-04-17 10:30:00,53.19,53.23,53.16,53.2,16900.0,43.5193,43.552,43.4947,43.5275,16900.0
2015-04-17 10:35:00,53.21,53.24,53.18,53.18,16000.0,43.5356,43.5602,43.5111,43.5111,16000.0
2015-04-17 10:40:00,53.18,53.36,53.17,53.34,42300.0,43.5111,43.6584,43.5029,43.642,42300.0
2015-04-17 10:45:00,53.34,53.39,53.33,53.34,14600.0,43.642,43.6829,43.6338,43.642,14600.0
2015-04-17 10:50:00,53.33,53.33,53.21,53.22,19000.0,43.6338,43.6338,43.5356,43.5438,19000.0
2015-04-17 10:55:00,53.22,53.24,53.21,53.22,9300.0,43.5438,43.5602,43.5356,43.5438,9300.0
2015-04-17 11:00:00,53.21,53.21,53.11,53.12,25400.0,43.5356,43.5356,43.4538,43.462,25400.0
2015-04-17 11:05:00,53.12,53.12,53.07,53.11,15900.0,43.462,43.462,43.4211,43.4538,15900.0
2015-04-17 11:10:00,53.11,53.11,53.08,53.09,13900.0,43.4538,43.4538,43.4293,43.4375,13900.0
2015-04-17 11:15:00,53.09,53.12,53.08,53.11,12800.0,43.4375,43.462,43.4293,43.4538,12800.0
2015-04-17 11:20:00,53.11,53.19,53.11,53.18,7900.0,43.4538,43.5193,43.4538,43.5111,7900.0
2015-04-17 11:25:00,53.17,53.21,53.15,53.17,18700.0,43.5029,43.5356,43.4866,43.5029,18700.0
2015-04-17 11:30:00,53.16,53.19,53.15,53.15,16400.0,43.4947,43.5193,43.4866,43.4866,16400.0
2015-04-17 11:35:00,53.15,53.17,53.12,53.14,19300.0,43.4866,43.5029,43.462,43.4784,19300.0
2015-04-17 11:40:00,53.14,53.17,53.11,53.17,17400.0,43.4784,43.5029,43.4538,43.5029,17400.0
2015-04-17 11:45:00,53.16,53.21,53.16,53.19,16400.0,43.4947,43.5356,43.4947,43.5193,16400.0
2015-04-17 11:50:00,53.2,53.22,53.13,53.17,32500.0,43.5275,43.5438,43.4702,43.5029,32500.0
2015-04-17 11:55:00,53.17,53.19,53.13,53.13,12500.0,43.5029,43.5193,43.4702,43.4702,12500.0
2015-04-17 12:00:00,53.13,53.15,53.11,53.14,12600.0,43.4702,43.4866,43.4538,43.4784,12600.0
2015-04-17 12:05:00,53.15,53.15,53.09,53.09,27600.0,43.4866,43.4866,43.4375,43.4375,27600.0
2015-04-17 12:10:00,53.1,53.22,53.1,53.21,14900.0,43.4456,43.5438,43.4456,43.5356,14900.0
2015-04-17 12:15:00,53.22,53.24,53.18,53.18,13400.0,43.5438,43.5602,43.5111,43.5111,13400.0
2015-04-17 12:20:00,53.17,53.21,53.12,53.12,15000.0,43.5029,43.5356,43.462,43.462,15000.0
2015-04-17 12:25:00,53.13,53.15,53.11,53.13,15600.0,43.4702,43.4866,43.4538,43.4702,15600.0
2015-04-17 12:30:00,53.12,53.15,53.11,53.14,13100.0,43.462,43.4866,43.4538,43.4784,13100.0
2015-04-17 12:35:00,53.15,53.18,53.13,53.17,10900.0,43.4866,43.5111,43.4702,43.5029,10900.0
2015-04-17 12:40:00,53.16,53.17,53.11,53.11,16300.0,43.4947,43.5029,43.4538,43.4538,16300.0
2015-04-17 12:45:00,53.12,53.15,53.1,53.13,14500.0,43.462,43.4866,43.4456,43.4702,14500.0
2015-04-17 12:50:00,53.13,53.15,53.1,53.1,16100.0,43.4702,43.4866,43.4456,43.4456,16100.0
2015-04-17 12:55:00,53.11,53.14,53.1,53.13,16800.0,43.4538,43.4784,43.4456,43.4702,16800.0
2015-04-17 13:00:00,53.13,53.16,53.12,53.15,17800.0,43.4702,43.4947,43.462,43.4866,17800.0
2015-04-17 13:05:00,53.15,53.2,53.12,53.19,17000.0,43.4866,43.5275,43.462,43.5193,17000.0
2015-04-17 13:10:00,53.19,53.2,53.16,53.19,17800.0,43.5193,43.5275,43.4947,43.5193,17800.0
2015-04-17 13:15:00,53.19,53.2,53.14,53.15,24400.0,43.5193,43.5275,43.4784,43.4866,24400.0
2015-04-17 13:20:00,53.15,53.17,53.14,53.15,17400.0,43.4866,43.5029,43.4784,43.4866,17400.0
2015-04-17 13:25:00,53.14,53.14,53.04,53.06,22600.0,43.4784,43.4784,43.3966,43.4129,22600.0
2015-04-17 13:30:00,53.06,53.06,53.01,53.02,24200.0,43.4129,43.4129,43.372,43.3802,24200.0
2015-04-17 13:35:00,53.02,53.05,53.01,53.03,17800.0,43.3802,43.4047,43.372,43.3884,17800.0
2015-04-17 13:40:00,53.02,53.04,52.95,52.97,39700.0,43.3802,43.3966,43.3229,43.3393,39700.0
2015-04-17 13:45:00,52.96,53.02,52.94,53.0,18900.0,43.3311,43.3802,43.3147,43.3638,18900.0
2015-04-17 13:50:00,53.01,53.04,52.88,52.88,29900.0,43.372,43.3966,43.2656,43.2656,29900.0
2015-04-17 13:55:00,52.89,52.9,52.84,52.85,26100.0,43.2738,43.282,43.2329,43.2411,26100.0
2015-04-17 14:00:00,52.86,52.89,52.86,52.86,24600.0,43.2493,43.2738,43.2493,43.2493,24600.0
2015-04-17 14:05:00,52.86,52.9,52.79,52.8,40600.0,43.2493,43.282,43.192,43.2002,40600.0
2015-04-17 14:10:00,52.79,52.83,52.77,52.78,57000.0,43.192,43.2247,43.1756,43.1838,57000.0
2015-04-17 14:15:00,52.78,52.82,52.76,52.78,24600.0,43.1838,43.2166,43.1675,43.1838,24600.0
2015-04-17 14:20:00,52.8,52.81,52.77,52.81,19100.0,43.2002,43.2084,43.1756,43.2084,19100.0
2015-04-17 14:25:00,52.8,52.82,52.79,52.82,20200.0,43.2002,43.2166,43.192,43.2166,20200.0
2015-04-17 14:30:00,52.82,52.83,52.8,52.81,32600.0,43.2166,43.2247,43.2002,43.2084,32600.0
2015-04-17 14:35:00,52.81,52.82,52.8,52.81,21400.0,43.2084,43.2166,43.2002,43.2084,21400.0
2015-04-17 14:40:00,52.81,52.84,52.81,52.84,12900.0,43.2084,43.2329,43.2084,43.2329,12900.0
2015-04-17 14:45:00,52.85,52.86,52.76,52.77,22500.0,43.2411,43.2493,43.1675,43.1756,22500.0
2015-04-17 14:50:00,52.77,52.79,52.75,52.76,15500.0,43.1756,43.192,43.1593,43.1675,15500.0
2015-04-17 14:55:00,52.76,52.81,52.75,52.8,13100.0,43.1675,43.2084,43.1593,43.2002,13100.0
2015-04-17 15:00:00,52.79,52.85,52.79,52.81,24100.0,43.192,43.2411,43.192,43.2084,24100.0
2015-04-17 15:05:00,52.81,52.84,52.79,52.81,16000.0,43.2084,43.2329,43.192,43.2084,16000.0
2015-04-17 15:10:00,52.81,52.88,52.8,52.86,18000.0,43.2084,43.2656,43.2002,43.2493,18000.0
2015-04-17 15:15:00,52.86,52.87,52.83,52.83,20500.0,43.2493,43.2575,43.2247,43.2247,20500.0
2015-04-17 15:20:00,52.84,52.84,52.79,52.8,40500.0,43.2329,43.2329,43.192,43.2002,40500.0
2015-04-17 15:25:00,52.81,52.83,52.79,52.83,26500.0,43.2084,43.2247,43.192,43.2247,26500.0
2015-04-17 15:30:00,52.83,52.94,52.81,52.91,37200.0,43.2247,43.3147,43.2084,43.2902,37200.0
2015-04-17 15:35:00,52.91,53.0,52.91,52.98,31100.0,43.2902,43.3638,43.2902,43.3475,31100.0
2015-04-17 15:40:00,52.97,52.98,52.9,52.94,41800.0,43.3393,43.3475,43.282,43.3147,41800.0
2015-04-17 15:45:00,52.93,52.96,52.82,52.82,101300.0,43.3066,43.3311,43.2166,43.2166,101300.0
2015-04-17 15:50:00,52.83,52.85,52.8,52.82,94600.0,43.2247,43.2411,43.2002,43.2166,94600.0
2015-04-17 15:55:00,52.82,52.88,52.81,52.87,178900.0,43.2166,43.2656,43.2084,43.2575,178900.0
2015-04-20 09:30:00,53.16,53.44,53.13,53.38,34000.0,43.4947,43.7238,43.4702,43.6747,34000.0
2015-04-20 09:35:00,53.41,53.42,53.22,53.22,15600.0,43.6993,43.7075,43.5438,43.5438,15600.0
2015-04-20 09:40:00,53.26,53.43,53.26,53.39,11500.0,43.5766,43.7156,43.5766,43.6829,11500.0
2015-04-20 09:45:00,53.38,53.4,53.29,53.31,30300.0,43.6747,43.6911,43.6011,43.6175,30300.0
2015-04-20 09:50:00,53.33,53.35,53.22,53.26,17300.0,43.6338,43.6502,43.5438,43.5766,17300.0
2015-04-20 09:55:00,53.25,53.26,53.21,53.22,3500.0,43.5684,43.5766,43.5356,43.5438,3500.0
2015-04-20 10:00:00,53.23,53.29,53.2,53.21,15400.0,43.552,43.6011,43.5275,43.5356,15400.0
2015-04-20 10:05:00,53.19,53.26,53.19,53.24,9500.0,43.5193,43.5766,43.5193,43.5602,9500.0
2015-04-20 10:10:00,53.25,53.25,53.2,53.22,12400.0,43.5684,43.5684,43.5275,43.5438,12400.0
2015-04-20 10:15:00,53.22,53.26,53.21,53.21,13100.0,43.5438,43.5766,43.5356,43.5356,13100.0
2015-04-20 10:20:00,53.21,53.26,53.21,53.22,30500.0,43.5356,43.5766,43.5356,43.5438,30500.0
2015-04-20 10:25:00,53.21,53.24,53.18,53.21,21000.0,43.5356,43.5602,43.5111,43.5356,21000.0
2015-04-20 10:30:00,53.21,53.26,53.2,53.22,14700.0,43.5356,43.5766,43.5275,43.5438,14700.0
2015-04-20 10:35:00,53.26,53.26,53.24,53.25,9900.0,43.5766,43.5766,43.5602,43.5684,9900.0
2015-04-20 10:40:00,53.26,53.34,53.25,53.32,40400.0,43.5766,43.642,43.5684,43.6256,40400.0
2015-04-20 10:45:00,53.31,53.33,53.28,53.3,10500.0,43.6175,43.6338,43.5929,43.6093,10500.0
2015-04-20 10:50:00,53.3,53.33,53.29,53.31,32900.0,43.6093,43.6338,43.6011,43.6175,32900.0
2015-04-20 10:55:00,53.31,53.31,53.23,53.29,25500.0,43.6175,43.6175,43.552,43.6011,25500.0
2015-04-20 11:00:00,53.3,53.36,53.29,53.34,25900.0,43.6093,43.6584,43.6011,43.642,25900.0
2015-04-20 11:05:00,53.34,53.35,53.3,53.33,37700.0,43.642,43.6502,43.6093,43.6338,37700.0
2015-04-20 11:10:00,53.34,53.36,53.33,53.33,28600.0,43.642,43.6584,43.6338,43.6338,28600.0
2015-04-20 11:15:00,53.32,53.33,53.28,53.29,26300.0,43.6256,43.6338,43.5929,43.6011,26300.0
2015-04-20 11:20:00,53.28,53.29,53.25,53.25,5500.0,43.5929,43.6011,43.5684,43.5684,5500.0
2015-04-20 11:25:00,53.26,53.26,53.24,53.24,14000.0,43.5766,43.5766,43.5602,43.5602,14000.0
2015-04-20 11:30:00,53.23,53.28,53.23,53.28,14300.0,43.552,43.5929,43.552,43.5929,14300.0
2015-04-20 11:35:00,53.29,53.32,53.25,53.25,34200.0,43.6011,43.6256,43.5684,43.5684,34200.0
2015-04-20 11:40:00,53.26,53.3,53.25,53.29,10200.0,43.5766,43.6093,43.5684,43.6011,10200.0
2015-04-20 11:45:00,53.28,53.31,53.28,53.3,5500.0,43.5929,43.6175,43.5929,43.6093,5500.0
2015-04-20 11:50:00,53.31,53.31,53.28,53.3,9300.0,43.6175,43.6175,43.5929,43.6093,9300.0
2015-04-20 11:55:00,53.31,53.31,53.3,53.31,3800.0,43.6175,43.6175,43.6093,43.6175,3800.0
2015-04-20 12:00:00,53.31,53.31,53.29,53.29,29200.0,43.6175,43.6175,43.6011,43.6011,29200.0
2015-04-20 12:05:00,53.29,53.3,53.28,53.29,12400.0,43.6011,43.6093,43.5929,43.6011,12400.0
2015-04-20 12:10:00,53.29,53.31,53.28,53.29,17400.0,43.6011,43.6175,43.5929,43.6011,17400.0
2015-04-20 12:15:00,53.29,53.3,53.24,53.3,21500.0,43.6011,43.6093,43.5602,43.6093,21500.0
2015-04-20 12:20:00,53.29,53.29,53.26,53.27,2800.0,43.6011,43.6011,43.5766,43.5847,2800.0
2015-04-20 12:25:00,53.28,53.29,53.27,53.27,6100.0,43.5929,43.6011,43.5847,43.5847,6100.0
2015-04-20 12:30:00,53.26,53.26,53.24,53.24,1800.0,43.5766,43.5766,43.5602,43.5602,1800.0
2015-04-20 12:35:00,53.24,53.26,53.24,53.25,4000.0,43.5602,43.5766,43.5602,43.5684,4000.0
2015-04-20 12:40:00,53.26,53.26,53.23,53.24,6000.0,43.5766,43.5766,43.552,43.5602,6000.0
2015-04-20 12:45:00,53.24,53.26,53.23,53.24,9200.0,43.5602,43.5766,43.552,43.5602,9200.0
2015-04-20 12:50:00,53.24,53.29,53.23,53.26,9500.0,43.5602,43.6011,43.552,43.5766,9500.0
2015-04-20 12:55:00,53.25,53.28,53.23,53.27,14300.0,43.5684,43.5929,43.552,43.5847,14300.0
2015-04-20 13:00:00,53.26,53.27,53.23,53.25,11900.0,43.5766,43.5847,43.552,43.5684,11900.0
2015-04-20 13:05:00,53.26,53.27,53.21,53.26,22800.0,43.5766,43.5847,43.5356,43.5766,22800.0
2015-04-20 13:10:00,53.26,53.26,53.24,53.24,16800.0,43.5766,43.5766,43.5602,43.5602,16800.0
2015-04-20 13:15:00,53.24,53.25,53.23,53.23,9100.0,43.5602,43.5684,43.552,43.552,9100.0
2015-04-20 13:20:00,53.23,53.27,53.23,53.23,33700.0,43.552,43.5847,43.552,43.552,33700.0
2015-04-20 13:25:00,53.23,53.25,53.22,53.25,32600.0,43.552,43.5684,43.5438,43.5684,32600.0
2015-04-20 13:30:00,53.24,53.25,53.23,53.23,16200.0,43.5602,43.5684,43.552,43.552,16200.0
2015-04-20 13:35:00,53.23,53.3,53.23,53.27,42900.0,43.552,43.6093,43.552,43.5847,42900.0
2015-04-20 13:40:00,53.28,53.29,53.25,53.26,11000.0,43.5929,43.6011,43.5684,43.5766,11000.0
2015-04-20 13:45:00,53.27,53.31,53.26,53.29,17300.0,43.5847,43.6175,43.5766,43.6011,17300.0
2015-04-20 13:50:00,53.29,53.3,53.25,53.27,8700.0,43.6011,43.6093,43.5684,43.5847,8700.0
2015-04-20 13:55:00,53.27,53.28,53.26,53.28,7800.0,43.5847,43.5929,43.5766,43.5929,7800.0
2015-04-20 14:00:00,53.27,53.3,53.27,53.3,7900.0,43.5847,43.6093,43.5847,43.6093,7900.0
2015-04-20 14:05:00,53.3,53.3,53.27,53.3,14600.0,43.6093,43.6093,43.5847,43.6093,14600.0
2015-04-20 14:10:00,53.29,53.31,53.28,53.29,10700.0,43.6011,43.6175,43.5929,43.6011,10700.0
2015-04-20 14:15:00,53.29,53.32,53.28,53.32,6800.0,43.6011,43.6256,43.5929,43.6256,6800.0
2015-04-20 14:20:00,53.32,53.33,53.25,53.28,36100.0,43.6256,43.6338,43.5684,43.5929,36100.0
2015-04-20 14:25:00,53.28,53.3,53.26,53.26,6800.0,43.5929,43.6093,43.5766,43.5766,6800.0
2015-04-20 14:30:00,53.26,53.28,53.24,53.27,19300.0,43.5766,43.5929,43.5602,43.5847,19300.0
2015-04-20 14:35:00,53.27,53.3,53.27,53.29,9600.0,43.5847,43.6093,43.5847,43.6011,9600.0
2015-04-20 14:40:00,53.29,53.32,53.29,53.29,16500.0,43.6011,43.6256,43.6011,43.6011,16500.0
2015-04-20 14:45:00,53.3,53.3,53.25,53.27,37000.0,43.6093,43.6093,43.5684,43.5847,37000.0
2015-04-20 14:50:00,53.27,53.28,53.24,53.26,16600.0,43.5847,43.5929,43.5602,43.5766,16600.0
2015-04-20 14:55:00,53.26,53.27,53.25,53.26,10100.0,43.5766,43.5847,43.5684,43.5766,10100.0
2015-04-20 15:00:00,53.27,53.27,53.22,53.23,51300.0,43.5847,43.5847,43.5438,43.552,51300.0
2015-04-20 15:05:00,53.23,53.23,53.19,53.21,22200.0,43.552,43.552,43.5193,43.5356,22200.0
2015-04-20 15:10:00,53.21,53.22,53.17,53.18,52100.0,43.5356,43.5438,43.5029,43.5111,52100.0
2015-04-20 15:15:00,53.18,53.21,53.16,53.16,44900.0,43.5111,43.5356,43.4947,43.4947,44900.0
2015-04-20 15:20:00,53.16,53.21,53.14,53.2,52300.0,43.4947,43.5356,43.4784,43.5275,52300.0
2015-04-20 15:25:00,53.2,53.21,53.18,53.19,21800.0,43.5275,43.5356,43.5111,43.5193,21800.0
2015-04-20 15:30:00,53.19,53.2,53.01,53.08,207100.0,43.5193,43.5275,43.372,43.4293,207100.0
2015-04-20 15:35:00,53.08,53.12,53.05,53.08,62000.0,43.4293,43.462,43.4047,43.4293,62000.0
2015-04-20 15:40:00,53.09,53.09,53.03,53.08,43800.0,43.4375,43.4375,43.3884,43.4293,43800.0
2015-04-20 15:45:00,53.08,53.1,53.0,53.01,56600.0,43.4293,43.4456,43.3638,43.372,56600.0
2015-04-20 15:50:00,53.02,53.04,53.01,53.03,88000.0,43.3802,43.3966,43.372,43.3884,88000.0
2015-04-20 15:55:00,53.03,53.04,53.01,53.02,137600.0,43.3884,43.3966,43.372,43.3802,137600.0
2015-04-21 09:30:00,53.11,53.36,53.1,53.36,21900.0,43.4538,43.6584,43.4456,43.6584,21900.0
2015-04-21 09:35:00,53.31,53.33,53.16,53.16,14900.0,43.6175,43.6338,43.4947,43.4947,14900.0
2015-04-21 09:40:00,53.14,53.21,53.09,53.11,12900.0,43.4784,43.5356,43.4375,43.4538,12900.0
2015-04-21 09:45:00,53.14,53.17,53.11,53.15,12700.0,43.4784,43.5029,43.4538,43.4866,12700.0
2015-04-21 09:50:00,53.15,53.16,53.12,53.12,10600.0,43.4866,43.4947,43.462,43.462,10600.0
2015-04-21 09:55:00,53.12,53.15,53.07,53.08,9600.0,43.462,43.4866,43.4211,43.4293,9600.0
2015-04-21 10:00:00,53.09,53.16,53.07,53.1,16000.0,43.4375,43.4947,43.4211,43.4456,16000.0
2015-04-21 10:05:00,53.1,53.15,53.09,53.14,35900.0,43.4456,43.4866,43.4375,43.4784,35900.0
2015-04-21 10:10:00,53.15,53.15,53.09,53.09,29800.0,43.4866,43.4866,43.4375,43.4375,29800.0
2015-04-21 10:15:00,53.08,53.12,53.06,53.09,114700.0,43.4293,43.462,43.4129,43.4375,114700.0
2015-04-21 10:20:00,53.09,53.1,52.89,52.89,124900.0,43.4375,43.4456,43.2738,43.2738,124900.0
2015-04-21 10:25:00,52.9,53.01,52.9,52.91,62600.0,43.282,43.372,43.282,43.2902,62600.0
2015-04-21 10:30:00,52.91,52.92,52.86,52.88,59700.0,43.2902,43.2984,43.2493,43.2656,59700.0
2015-04-21 10:35:00,52.88,52.9,52.82,52.87,69600.0,43.2656,43.282,43.2166,43.2575,69600.0
2015-04-21 10:40:00,52.88,52.94,52.87,52.94,43400.0,43.2656,43.3147,43.2575,43.3147,43400.0
2015-04-21 10:45:00,52.94,53.01,52.94,52.96,59000.0,43.3147,43.372,43.3147,43.3311,59000.0
2015-04-21 10:50:00,52.97,52.98,52.91,52.91,26500.0,43.3393,43.3475,43.2902,43.2902,26500.0
2015-04-21 10:55:00,52.92,52.92,52.87,52.91,35400.0,43.2984,43.2984,43.2575,43.2902,35400.0
2015-04-21 11:00:00,52.91,52.93,52.85,52.86,61000.0,43.2902,43.3066,43.2411,43.2493,61000.0
2015-04-21 11:05:00,52.86,52.94,52.85,52.94,81800.0,43.2493,43.3147,43.2411,43.3147,81800.0
2015-04-21 11:10:00,52.94,52.95,52.85,52.86,52700.0,43.3147,43.3229,43.2411,43.2493,52700.0
2015-04-21 11:15:00,52.87,52.92,52.74,52.78,44100.0,43.2575,43.2984,43.1511,43.1838,44100.0
2015-04-21 11:20:00,52.78,52.86,52.78,52.85,25300.0,43.1838,43.2493,43.1838,43.2411,25300.0
2015-04-21 11:25:00,52.84,52.9,52.8,52.85,31900.0,43.2329,43.282,43.2002,43.2411,31900.0
2015-04-21 11:30:00,52.84,52.9,52.84,52.87,18500.0,43.2329,43.282,43.2329,43.2575,18500.0
2015-04-21 11:35:00,52.87,52.99,52.86,52.97,29400.0,43.2575,43.3556,43.2493,43.3393,29400.0
2015-04-21 11:40:00,52.96,52.98,52.95,52.95,12300.0,43.3311,43.3475,43.3229,43.3229,12300.0
2015-04-21 11:45:00,52.95,52.96,52.92,52.95,19800.0,43.3229,43.3311,43.2984,43.3229,19800.0
2015-04-21 11:50:00,52.96,52.98,52.93,52.98,6600.0,43.3311,43.3475,43.3066,43.3475,6600.0
2015-04-21 11:55:00,52.99,53.0,52.98,53.0,11700.0,43.3556,43.3638,43.3475,43.3638,11700.0
2015-04-21 12:00:00,53.0,53.0,52.94,52.99,18100.0,43.3638,43.3638,43.3147,43.3556,18100.0
2015-04-21 12:05:00,52.98,53.0,52.96,53.0,8700.0,43.3475,43.3638,43.3311,43.3638,8700.0
2015-04-21 12:10:00,53.0,53.0,52.97,52.99,9600.0,43.3638,43.3638,43.3393,43.3556,9600.0
2015-04-21 12:15:00,52.99,52.99,52.97,52.98,6900.0,43.3556,43.3556,43.3393,43.3475,6900.0
2015-04-21 12:20:00,52.97,53.0,52.97,52.99,12400.0,43.3393,43.3638,43.3393,43.3556,12400.0
2015-04-21 12:25:00,52.99,53.01,52.98,53.0,10000.0,43.3556,43.372,43.3475,43.3638,10000.0
2015-04-21 12:30:00,53.0,53.0,52.92,52.97,53200.0,43.3638,43.3638,43.2984,43.3393,53200.0
2015-04-21 12:35:00,52.98,53.01,52.93,53.01,17000.0,43.3475,43.372,43.3066,43.372,17000.0
2015-04-21 12:40:00,53.0,53.01,52.97,52.99,13900.0,43.3638,43.372,43.3393,43.3556,13900.0
2015-04-21 12:45:00,53.0,53.0,52.97,52.99,11000.0,43.3638,43.3638,43.3393,43.3556,11000.0
2015-04-21 12:50:00,52.99,53.0,52.98,53.0,21700.0,43.3556,43.3638,43.3475,43.3638,21700.0
2015-04-21 12:55:00,53.0,53.01,52.98,53.01,18000.0,43.3638,43.372,43.3475,43.372,18000.0
2015-04-21 13:00:00,53.01,53.01,52.99,53.0,116500.0,43.372,43.372,43.3556,43.3638,116500.0
2015-04-21 13:05:00,53.01,53.01,52.99,53.01,6300.0,43.372,43.372,43.3556,43.372,6300.0
2015-04-21 13:10:00,53.01,53.01,52.99,52.99,21900.0,43.372,43.372,43.3556,43.3556,21900.0
2015-04-21 13:15:00,52.99,52.99,52.93,52.94,20000.0,43.3556,43.3556,43.3066,43.3147,20000.0
2015-04-21 13:20:00,52.94,52.95,52.89,52.91,21400.0,43.3147,43.3229,43.2738,43.2902,21400.0
2015-04-21 13:25:00,52.91,52.92,52.9,52.91,17500.0,43.2902,43.2984,43.282,43.2902,17500.0
2015-04-21 13:30:00,52.91,52.93,52.9,52.93,25500.0,43.2902,43.3066,43.282,43.3066,25500.0
2015-04-21 13:35:00,52.93,52.93,52.86,52.87,38700.0,43.3066,43.3066,43.2493,43.2575,38700.0
2015-04-21 13:40:00,52.87,52.96,52.86,52.96,36400.0,43.2575,43.3311,43.2493,43.3311,36400.0
2015-04-21 13:45:00,52.96,52.98,52.92,52.94,22500.0,43.3311,43.3475,43.2984,43.3147,22500.0
2015-04-21 13:50:00,52.94,52.96,52.93,52.94,14800.0,43.3147,43.3311,43.3066,43.3147,14800.0
2015-04-21 13:55:00,52.94,52.96,52.93,52.94,16000.0,43.3147,43.3311,43.3066,43.3147,16000.0
2015-04-21 14:00:00,52.94,52.96,52.93,52.96,42000.0,43.3147,43.3311,43.3066,43.3311,42000.0
2015-04-21 14:05:00,52.95,52.96,52.92,52.94,14800.0,43.3229,43.3311,43.2984,43.3147,14800.0
2015-04-21 14:10:00,52.94,52.96,52.94,52.96,10200.0,43.3147,43.3311,43.3147,43.3311,10200.0
2015-04-21 14:15:00,52.96,52.96,52.94,52.95,21600.0,43.3311,43.3311,43.3147,43.3229,21600.0
2015-04-21 14:20:00,52.94,53.0,52.94,52.96,106500.0,43.3147,43.3638,43.3147,43.3311,106500.0
2015-04-21 14:25:00,52.96,53.01,52.95,53.0,55900.0,43.3311,43.372,43.3229,43.3638,55900.0
2015-04-21 14:30:00,53.0,53.01,52.98,52.98,22200.0,43.3638,43.372,43.3475,43.3475,22200.0
2015-04-21 14:35:00,52.99,53.0,52.95,52.98,29200.0,43.3556,43.3638,43.3229,43.3475,29200.0
2015-04-21 14:40:00,52.98,53.0,52.95,52.98,53500.0,43.3475,43.3638,43.3229,43.3475,53500.0
2015-04-21 14:45:00,52.98,52.99,52.96,52.97,30300.0,43.3475,43.3556,43.3311,43.3393,30300.0
2015-04-21 14:50:00,52.97,52.97,52.9,52.95,73700.0,43.3393,43.3393,43.282,43.3229,73700.0
2015-04-21 14:55:00,52.95,53.0,52.95,52.98,21500.0,43.3229,43.3638,43.3229,43.3475,21500.0
2015-04-21 15:00:00,52.98,52.99,52.97,52.98,7500.0,43.3475,43.3556,43.3393,43.3475,7500.0
2015-04-21 15:05:00,52.98,53.0,52.96,52.96,44100.0,43.3475,43.3638,43.3311,43.3311,44100.0
2015-04-21 15:10:00,52.96,52.97,52.95,52.95,10400.0,43.3311,43.3393,43.3229,43.3229,10400.0
2015-04-21 15:15:00,52.95,52.96,52.94,52.95,9500.0,43.3229,43.3311,43.3147,43.3229,9500.0
2015-04-21 15:20:00,52.94,52.95,52.94,52.95,11500.0,43.3147,43.3229,43.3147,43.3229,11500.0
2015-04-21 15:25:00,52.95,52.95,52.92,52.94,23600.0,43.3229,43.3229,43.2984,43.3147,23600.0
2015-04-21 15:30:00,52.93,52.95,52.92,52.94,17300.0,43.3066,43.3229,43.2984,43.3147,17300.0
2015-04-21 15:35:00,52.94,52.95,52.94,52.95,47100.0,43.3147,43.3229,43.3147,43.3229,47100.0
2015-04-21 15:40:00,52.95,52.95,52.92,52.93,52900.0,43.3229,43.3229,43.2984,43.3066,52900.0
2015-04-21 15:45:00,52.92,52.93,52.9,52.91,49600.0,43.2984,43.3066,43.282,43.2902,49600.0
2015-04-21 15:50:00,52.91,52.91,52.81,52.83,187200.0,43.2902,43.2902,43.2084,43.2247,187200.0
2015-04-21 15:55:00,52.83,52.86,52.77,52.83,300000.0,43.2247,43.2493,43.1756,43.2247,300000.0
2015-04-22 09:30:00,52.81,53.17,52.81,52.83,55200.0,43.2084,43.5029,43.2084,43.2247,55200.0
2015-04-22 09:35:00,52.81,52.89,52.54,52.62,35000.0,43.2084,43.2738,42.9875,43.0529,35000.0
2015-04-22 09:40:00,52.61,52.68,52.5,52.5,24400.0,43.0447,43.102,42.9547,42.9547,24400.0
2015-04-22 09:45:00,52.5,52.56,52.43,52.43,14600.0,42.9547,43.0038,42.8975,42.8975,14600.0
2015-04-22 09:50:00,52.43,52.47,52.36,52.37,23300.0,42.8975,42.9302,42.8402,42.8484,23300.0
2015-04-22 09:55:00,52.36,52.41,52.33,52.4,25600.0,42.8402,42.8811,42.8156,42.8729,25600.0
2015-04-22 10:00:00,52.4,52.47,52.38,52.39,34200.0,42.8729,42.9302,42.8565,42.8647,34200.0
2015-04-22 10:05:00,52.39,52.46,52.37,52.37,22200.0,42.8647,42.922,42.8484,42.8484,22200.0
2015-04-22 10:10:00,52.37,52.44,52.34,52.41,48000.0,42.8484,42.9056,42.8238,42.8811,48000.0
2015-04-22 10:15:00,52.4,52.41,52.33,52.38,23500.0,42.8729,42.8811,42.8156,42.8565,23500.0
2015-04-22 10:20:00,52.37,52.51,52.35,52.48,46100.0,42.8484,42.9629,42.832,42.9384,46100.0
2015-04-22 10:25:00,52.48,52.54,52.46,52.5,39300.0,42.9384,42.9875,42.922,42.9547,39300.0
2015-04-22 10:30:00,52.51,52.52,52.39,52.39,57100.0,42.9629,42.9711,42.8647,42.8647,57100.0
2015-04-22 10:35:00,52.39,52.43,52.34,52.35,207500.0,42.8647,42.8975,42.8238,42.832,207500.0
2015-04-22 10:40:00,52.36,52.36,52.3,52.33,90400.0,42.8402,42.8402,42.7911,42.8156,90400.0
2015-04-22 10:45:00,52.33,52.36,52.26,52.29,148800.0,42.8156,42.8402,42.7584,42.7829,148800.0
2015-04-22 10:50:00,52.29,52.31,52.21,52.23,64400.0,42.7829,42.7993,42.7175,42.7338,64400.0
2015-04-22 10:55:00,52.22,52.28,52.2,52.27,82800.0,42.7256,42.7747,42.7093,42.7665,82800.0
2015-04-22 11:00:00,52.28,52.39,52.27,52.38,59900.0,42.7747,42.8647,42.7665,42.8565,59900.0
2015-04-22 11:05:00,52.39,52.39,52.34,52.38,27900.0,42.8647,42.8647,42.8238,42.8565,27900.0
2015-04-22 11:10:00,52.38,52.39,52.29,52.3,51800.0,42.8565,42.8647,42.7829,42.7911,51800.0
2015-04-22 11:15:00,52.3,52.41,52.29,52.39,33800.0,42.7911,42.8811,42.7829,42.8647,33800.0
2015-04-22 11:20:00,52.4,52.44,52.33,52.35,58200.0,42.8729,42.9056,42.8156,42.832,58200.0
2015-04-22 11:25:00,52.35,52.4,52.34,52.39,43300.0,42.832,42.8729,42.8238,42.8647,43300.0
2015-04-22 11:30:00,52.39,52.5,52.37,52.49,30600.0,42.8647,42.9547,42.8484,42.9466,30600.0
2015-04-22 11:35:00,52.48,52.51,52.4,52.51,52700.0,42.9384,42.9629,42.8729,42.9629,52700.0
2015-04-22 11:40:00,52.49,52.57,52.47,52.55,22900.0,42.9466,43.012,42.9302,42.9956,22900.0
2015-04-22 11:45:00,52.55,52.63,52.54,52.61,17600.0,42.9956,43.0611,42.9875,43.0447,17600.0
2015-04-22 11:50:00,52.61,52.64,52.57,52.64,18700.0,43.0447,43.0693,43.012,43.0693,18700.0
2015-04-22 11:55:00,52.64,52.65,52.62,52.63,10500.0,43.0693,43.0775,43.0529,43.0611,10500.0
2015-04-22 12:00:00,52.65,52.65,52.54,52.57,16500.0,43.0775,43.0775,42.9875,43.012,16500.0
2015-04-22 12:05:00,52.56,52.6,52.54,52.59,7400.0,43.0038,43.0366,42.9875,43.0284,7400.0
2015-04-22 12:10:00,52.6,52.6,52.55,52.58,15500.0,43.0366,43.0366,42.9956,43.0202,15500.0
2015-04-22 12:15:00,52.58,52.58,52.52,52.53,22000.0,43.0202,43.0202,42.9711,42.9793,22000.0
2015-04-22 12:20:00,52.55,52.56,52.5,52.5,25400.0,42.9956,43.0038,42.9547,42.9547,25400.0
2015-04-22 12:25:00,52.5,52.56,52.45,52.53,27100.0,42.9547,43.0038,42.9138,42.9793,27100.0
2015-04-22 12:30:00,52.54,52.54,52.49,52.5,34400.0,42.9875,42.9875,42.9466,42.9547,34400.0
2015-04-22 12:35:00,52.51,52.56,52.51,52.54,8600.0,42.9629,43.0038,42.9629,42.9875,8600.0
2015-04-22 12:40:00,52.56,52.61,52.55,52.61,12900.0,43.0038,43.0447,42.9956,43.0447,12900.0
2015-04-22 12:45:00,52.62,52.64,52.59,52.6,39300.0,43.0529,43.0693,43.0284,43.0366,39300.0
2015-04-22 12:50:00,52.6,52.67,52.58,52.6,49800.0,43.0366,43.0938,43.0202,43.0366,49800.0
2015-04-22 12:55:00,52.6,52.61,52.53,52.57,43900.0,43.0366,43.0447,42.9793,43.012,43900.0
2015-04-22 13:00:00,52.58,52.58,52.55,52.55,8600.0,43.0202,43.0202,42.9956,42.9956,8600.0
2015-04-22 13:05:00,52.55,52.63,52.55,52.63,13800.0,42.9956,43.0611,42.9956,43.0611,13800.0
2015-04-22 13:10:00,52.62,52.63,52.55,52.58,23500.0,43.0529,43.0611,42.9956,43.0202,23500.0
2015-04-22 13:15:00,52.59,52.63,52.59,52.59,6800.0,43.0284,43.0611,43.0284,43.0284,6800.0
2015-04-22 13:20:00,52.6,52.63,52.59,52.63,13900.0,43.0366,43.0611,43.0284,43.0611,13900.0
2015-04-22 13:25:00,52.63,52.65,52.59,52.59,32800.0,43.0611,43.0775,43.0284,43.0284,32800.0
2015-04-22 13:30:00,52.58,52.61,52.55,52.57,13100.0,43.0202,43.0447,42.9956,43.012,13100.0
2015-04-22 13:35:00,52.57,52.63,52.56,52.63,14200.0,43.012,43.0611,43.0038,43.0611,14200.0
2015-04-22 13:40:00,52.64,52.65,52.6,52.64,40600.0,43.0693,43.0775,43.0366,43.0693,40600.0
2015-04-22 13:45:00,52.64,52.65,52.6,52.64,44300.0,43.0693,43.0775,43.0366,43.0693,44300.0
2015-04-22 13:50:00,52.63,52.63,52.58,52.59,34400.0,43.0611,43.0611,43.0202,43.0284,34400.0
2015-04-22 13:55:00,52.61,52.68,52.61,52.68,19800.0,43.0447,43.102,43.0447,43.102,19800.0
2015-04-22 14:00:00,52.68,52.68,52.65,52.66,10800.0,43.102,43.102,43.0775,43.0856,10800.0
2015-04-22 14:05:00,52.67,52.71,52.59,52.66,59400.0,43.0938,43.1266,43.0284,43.0856,59400.0
2015-04-22 14:10:00,52.65,52.68,52.63,52.63,18600.0,43.0775,43.102,43.0611,43.0611,18600.0
2015-04-22 14:15:00,52.64,52.68,52.63,52.67,9900.0,43.0693,43.102,43.0611,43.0938,9900.0
2015-04-22 14:20:00,52.66,52.72,52.66,52.72,8200.0,43.0856,43.1347,43.0856,43.1347,8200.0
2015-04-22 14:25:00,52.72,52.75,52.69,52.7,17500.0,43.1347,43.1593,43.1102,43.1184,17500.0
2015-04-22 14:30:00,52.71,52.73,52.68,52.73,9000.0,43.1266,43.1429,43.102,43.1429,9000.0
2015-04-22 14:35:00,52.74,52.76,52.74,52.75,104200.0,43.1511,43.1675,43.1511,43.1593,104200.0
2015-04-22 14:40:00,52.75,52.76,52.71,52.71,12400.0,43.1593,43.1675,43.1266,43.1266,12400.0
2015-04-22 14:45:00,52.72,52.72,52.7,52.7,7700.0,43.1347,43.1347,43.1184,43.1184,7700.0
2015-04-22 14:50:00,52.71,52.71,52.65,52.65,11900.0,43.1266,43.1266,43.0775,43.0775,11900.0
2015-04-22 14:55:00,52.66,52.66,52.59,52.62,36800.0,43.0856,43.0856,43.0284,43.0529,36800.0
2015-04-22 15:00:00,52.63,52.7,52.63,52.68,19500.0,43.0611,43.1184,43.0611,43.102,19500.0
2015-04-22 15:05:00,52.69,52.7,52.62,52.62,37100.0,43.1102,43.1184,43.0529,43.0529,37100.0
2015-04-22 15:10:00,52.62,52.67,52.62,52.66,22000.0,43.0529,43.0938,43.0529,43.0856,22000.0
2015-04-22 15:15:00,52.67,52.67,52.63,52.66,31100.0,43.0938,43.0938,43.0611,43.0856,31100.0
2015-04-22 15:20:00,52.65,52.65,52.63,52.64,17900.0,43.0775,43.0775,43.0611,43.0693,17900.0
2015-04-22 15:25:00,52.64,52.65,52.57,52.61,65800.0,43.0693,43.0775,43.012,43.0447,65800.0
2015-04-22 15:30:00,52.61,52.62,52.6,52.6,23300.0,43.0447,43.0529,43.0366,43.0366,23300.0
2015-04-22 15:35:00,52.61,52.64,52.6,52.63,49600.0,43.0447,43.0693,43.0366,43.0611,49600.0
2015-04-22 15:40:00,52.64,52.64,52.57,52.58,74400.0,43.0693,43.0693,43.012,43.0202,74400.0
2015-04-22 15:45:00,52.58,52.61,52.56,52.57,68800.0,43.0202,43.0447,43.0038,43.012,68800.0
2015-04-22 15:50:00,52.58,52.61,52.57,52.58,85600.0,43.0202,43.0447,43.012,43.0202,85600.0
2015-04-22 15:55:00,52.58,52.61,52.56,52.61,148600.0,43.0202,43.0447,43.0038,43.0447,148600.0
2015-04-23 09:30:00,52.49,52.71,52.45,52.65,39500.0,42.9466,43.1266,42.9138,43.0775,39500.0
2015-04-23 09:35:00,52.66,52.68,52.6,52.64,11400.0,43.0856,43.102,43.0366,43.0693,11400.0
2015-04-23 09:40:00,52.64,52.64,52.55,52.58,4100.0,43.0693,43.0693,42.9956,43.0202,4100.0
2015-04-23 09:45:00,52.61,52.63,52.57,52.61,12700.0,43.0447,43.0611,43.012,43.0447,12700.0
2015-04-23 09:50:00,52.63,52.7,52.61,52.66,12200.0,43.0611,43.1184,43.0447,43.0856,12200.0
2015-04-23 09:55:00,52.68,52.68,52.59,52.59,6500.0,43.102,43.102,43.0284,43.0284,6500.0
2015-04-23 10:00:00,52.6,52.69,52.6,52.66,14400.0,43.0366,43.1102,43.0366,43.0856,14400.0
2015-04-23 10:05:00,52.67,52.68,52.62,52.65,19100.0,43.0938,43.102,43.0529,43.0775,19100.0
2015-04-23 10:10:00,52.66,52.69,52.63,52.66,12600.0,43.0856,43.1102,43.0611,43.0856,12600.0
2015-04-23 10:15:00,52.66,52.68,52.6,52.62,14300.0,43.0856,43.102,43.0366,43.0529,14300.0
2015-04-23 10:20:00,52.61,52.61,52.57,52.6,8400.0,43.0447,43.0447,43.012,43.0366,8400.0
2015-04-23 10:25:00,52.6,52.67,52.59,52.67,15800.0,43.0366,43.0938,43.0284,43.0938,15800.0
2015-04-23 10:30:00,52.66,52.69,52.62,52.69,16500.0,43.0856,43.1102,43.0529,43.1102,16500.0
2015-04-23 10:35:00,52.68,52.69,52.64,52.65,10600.0,43.102,43.1102,43.0693,43.0775,10600.0
2015-04-23 10:40:00,52.65,52.67,52.62,52.65,21900.0,43.0775,43.0938,43.0529,43.0775,21900.0
2015-04-23 10:45:00,52.65,52.66,52.6,52.62,14300.0,43.0775,43.0856,43.0366,43.0529,14300.0
2015-04-23 10:50:00,52.62,52.64,52.6,52.64,5100.0,43.0529,43.0693,43.0366,43.0693,5100.0
2015-04-23 10:55:00,52.64,52.65,52.57,52.57,22600.0,43.0693,43.0775,43.012,43.012,22600.0
2015-04-23 11:00:00,52.59,52.62,52.59,52.61,5600.0,43.0284,43.0529,43.0284,43.0447,5600.0
2015-04-23 11:05:00,52.61,52.62,52.57,52.57,39500.0,43.0447,43.0529,43.012,43.012,39500.0
2015-04-23 11:10:00,52.57,52.58,52.54,52.57,10000.0,43.012,43.0202,42.9875,43.012,10000.0
2015-04-23 11:15:00,52.58,52.58,52.56,52.57,12300.0,43.0202,43.0202,43.0038,43.012,12300.0
2015-04-23 11:20:00,52.56,52.61,52.55,52.58,26900.0,43.0038,43.0447,42.9956,43.0202,26900.0
2015-04-23 11:25:00,52.58,52.61,52.57,52.6,13500.0,43.0202,43.0447,43.012,43.0366,13500.0
2015-04-23 11:30:00,52.6,52.62,52.59,52.62,16200.0,43.0366,43.0529,43.0284,43.0529,16200.0
2015-04-23 11:35:00,52.62,52.64,52.6,52.61,10800.0,43.0529,43.0693,43.0366,43.0447,10800.0
2015-04-23 11:40:00,52.62,52.62,52.56,52.58,31000.0,43.0529,43.0529,43.0038,43.0202,31000.0
2015-04-23 11:45:00,52.58,52.6,52.56,52.59,20500.0,43.0202,43.0366,43.0038,43.0284,20500.0
2015-04-23 11:50:00,52.6,52.73,52.59,52.68,62200.0,43.0366,43.1429,43.0284,43.102,62200.0
2015-04-23 11:55:00,52.69,52.72,52.65,52.66,21400.0,43.1102,43.1347,43.0775,43.0856,21400.0
2015-04-23 12:00:00,52.66,52.67,52.62,52.63,25900.0,43.0856,43.0938,43.0529,43.0611,25900.0
2015-04-23 12:05:00,52.63,52.64,52.6,52.62,48100.0,43.0611,43.0693,43.0366,43.0529,48100.0
2015-04-23 12:10:00,52.62,52.62,52.59,52.62,12200.0,43.0529,43.0529,43.0284,43.0529,12200.0
2015-04-23 12:15:00,52.61,52.62,52.6,52.6,14400.0,43.0447,43.0529,43.0366,43.0366,14400.0
2015-04-23 12:20:00,52.61,52.62,52.6,52.61,29900.0,43.0447,43.0529,43.0366,43.0447,29900.0
2015-04-23 12:25:00,52.61,52.62,52.58,52.59,12100.0,43.0447,43.0529,43.0202,43.0284,12100.0
2015-04-23 12:30:00,52.59,52.61,52.58,52.61,17500.0,43.0284,43.0447,43.0202,43.0447,17500.0
2015-04-23 12:35:00,52.6,52.63,52.6,52.62,36300.0,43.0366,43.0611,43.0366,43.0529,36300.0
2015-04-23 12:40:00,52.62,52.63,52.61,52.61,37200.0,43.0529,43.0611,43.0447,43.0447,37200.0
2015-04-23 12:45:00,52.62,52.62,52.61,52.62,16000.0,43.0529,43.0529,43.0447,43.0529,16000.0
2015-04-23 12:50:00,52.62,52.63,52.61,52.62,64600.0,43.0529,43.0611,43.0447,43.0529,64600.0
2015-04-23 12:55:00,52.62,52.64,52.62,52.64,25600.0,43.0529,43.0693,43.0529,43.0693,25600.0
2015-04-23 13:00:00,52.64,52.64,52.62,52.63,25000.0,43.0693,43.0693,43.0529,43.0611,25000.0
2015-04-23 13:05:00,52.63,52.66,52.61,52.61,30000.0,43.0611,43.0856,43.0447,43.0447,30000.0
2015-04-23 13:10:00,52.62,52.62,52.59,52.59,20300.0,43.0529,43.0529,43.0284,43.0284,20300.0
2015-04-23 13:15:00,52.59,52.6,52.57,52.58,9400.0,43.0284,43.0366,43.012,43.0202,9400.0
2015-04-23 13:20:00,52.57,52.6,52.57,52.6,18600.0,43.012,43.0366,43.012,43.0366,18600.0
2015-04-23 13:25:00,52.6,52.61,52.59,52.59,25500.0,43.0366,43.0447,43.0284,43.0284,25500.0
2015-04-23 13:30:00,52.59,52.63,52.59,52.62,47900.0,43.0284,43.0611,43.0284,43.0529,47900.0
2015-04-23 13:35:00,52.62,52.63,52.59,52.59,12500.0,43.0529,43.0611,43.0284,43.0284,12500.0
2015-04-23 13:40:00,52.6,52.61,52.59,52.61,11400.0,43.0366,43.0447,43.0284,43.0447,11400.0
2015-04-23 13:45:00,52.61,52.61,52.59,52.6,27800.0,43.0447,43.0447,43.0284,43.0366,27800.0
2015-04-23 13:50:00,52.61,52.61,52.54,52.6,1395600.0,43.0447,43.0447,42.9875,43.0366,1395600.0
2015-04-23 13:55:00,52.59,52.67,52.58,52.66,71600.0,43.0284,43.0938,43.0202,43.0856,71600.0
2015-04-23 14:00:00,52.66,52.67,52.6,52.63,48300.0,43.0856,43.0938,43.0366,43.0611,48300.0
2015-04-23 14:05:00,52.64,52.64,52.58,52.6,51300.0,43.0693,43.0693,43.0202,43.0366,51300.0
2015-04-23 14:10:00,52.61,52.61,52.58,52.6,18800.0,43.0447,43.0447,43.0202,43.0366,18800.0
2015-04-23 14:15:00,52.6,52.61,52.6,52.6,12500.0,43.0366,43.0447,43.0366,43.0366,12500.0
2015-04-23 14:20:00,52.6,52.67,52.6,52.66,25300.0,43.0366,43.0938,43.0366,43.0856,25300.0
2015-04-23 14:25:00,52.67,52.75,52.67,52.74,39500.0,43.0938,43.1593,43.0938,43.1511,39500.0
2015-04-23 14:30:00,52.74,52.74,52.71,52.71,16700.0,43.1511,43.1511,43.1266,43.1266,16700.0
2015-04-23 14:35:00,52.71,52.73,52.69,52.7,31000.0,43.1266,43.1429,43.1102,43.1184,31000.0
2015-04-23 14:40:00,52.7,52.71,52.69,52.7,20400.0,43.1184,43.1266,43.1102,43.1184,20400.0
2015-04-23 14:45:00,52.69,52.7,52.68,52.69,11300.0,43.1102,43.1184,43.102,43.1102,11300.0
2015-04-23 14:50:00,52.68,52.71,52.67,52.71,27900.0,43.102,43.1266,43.0938,43.1266,27900.0
2015-04-23 14:55:00,52.71,52.73,52.69,52.71,74800.0,43.1266,43.1429,43.1102,43.1266,74800.0
2015-04-23 15:00:00,52.7,52.71,52.69,52.7,50600.0,43.1184,43.1266,43.1102,43.1184,50600.0
2015-04-23 15:05:00,52.7,52.71,52.68,52.7,44100.0,43.1184,43.1266,43.102,43.1184,44100.0
2015-04-23 15:10:00,52.7,52.73,52.69,52.73,66600.0,43.1184,43.1429,43.1102,43.1429,66600.0
2015-04-23 15:15:00,52.74,52.75,52.7,52.74,34500.0,43.1511,43.1593,43.1184,43.1511,34500.0
2015-04-23 15:20:00,52.74,52.76,52.73,52.76,39400.0,43.1511,43.1675,43.1429,43.1675,39400.0
2015-04-23 15:25:00,52.75,52.81,52.75,52.78,68600.0,43.1593,43.2084,43.1593,43.1838,68600.0
2015-04-23 15:30:00,52.77,52.78,52.69,52.69,25600.0,43.1756,43.1838,43.1102,43.1102,25600.0
2015-04-23 15:35:00,52.69,52.73,52.68,52.73,41700.0,43.1102,43.1429,43.102,43.1429,41700.0
2015-04-23 15:40:00,52.73,52.78,52.71,52.72,49300.0,43.1429,43.1838,43.1266,43.1347,49300.0
2015-04-23 15:45:00,52.72,52.74,52.71,52.72,48100.0,43.1347,43.1511,43.1266,43.1347,48100.0
2015-04-23 15:50:00,52.71,52.72,52.69,52.7,64500.0,43.1266,43.1347,43.1102,43.1184,64500.0
2015-04-23 15:55:00,52.69,52.71,52.68,52.69,156800.0,43.1102,43.1266,43.102,43.1102,156800.0
2015-04-24 09:30:00,52.64,52.64,52.28,52.32,62500.0,43.0693,43.0693,42.7747,42.8075,62500.0
2015-04-24 09:35:00,52.3,52.53,52.26,52.52,33900.0,42.7911,42.9793,42.7584,42.9711,33900.0
2015-04-24 09:40:00,52.52,52.63,52.44,52.6,52200.0,42.9711,43.0611,42.9056,43.0366,52200.0
2015-04-24 09:45:00,52.59,52.62,52.51,52.61,43400.0,43.0284,43.0529,42.9629,43.0447,43400.0
2015-04-24 09:50:00,52.6,52.68,52.6,52.63,48400.0,43.0366,43.102,43.0366,43.0611,48400.0
2015-04-24 09:55:00,52.65,52.66,52.61,52.63,19400.0,43.0775,43.0856,43.0447,43.0611,19400.0
2015-04-24 10:00:00,52.64,52.7,52.6,52.61,53000.0,43.0693,43.1184,43.0366,43.0447,53000.0
2015-04-24 10:05:00,52.61,52.7,52.58,52.68,22400.0,43.0447,43.1184,43.0202,43.102,22400.0
2015-04-24 10:10:00,52.68,52.75,52.66,52.66,26100.0,43.102,43.1593,43.0856,43.0856,26100.0
2015-04-24 10:15:00,52.66,52.7,52.64,52.7,11700.0,43.0856,43.1184,43.0693,43.1184,11700.0
2015-04-24 10:20:00,52.69,52.7,52.66,52.67,36400.0,43.1102,43.1184,43.0856,43.0938,36400.0
2015-04-24 10:25:00,52.66,52.66,52.57,52.57,40400.0,43.0856,43.0856,43.012,43.012,40400.0
2015-04-24 10:30:00,52.57,52.63,52.53,52.53,22800.0,43.012,43.0611,42.9793,42.9793,22800.0
2015-04-24 10:35:00,52.53,52.62,52.49,52.62,29900.0,42.9793,43.0529,42.9466,43.0529,29900.0
2015-04-24 10:40:00,52.61,52.63,52.57,52.6,66900.0,43.0447,43.0611,43.012,43.0366,66900.0
2015-04-24 10:45:00,52.6,52.61,52.53,52.58,1035700.0,43.0366,43.0447,42.9793,43.0202,1035700.0
2015-04-24 10:50:00,52.59,52.71,52.52,52.68,109000.0,43.0284,43.1266,42.9711,43.102,109000.0
2015-04-24 10:55:00,52.67,52.68,52.6,52.66,80200.0,43.0938,43.102,43.0366,43.0856,80200.0
2015-04-24 11:00:00,52.66,52.68,52.6,52.62,23500.0,43.0856,43.102,43.0366,43.0529,23500.0
2015-04-24 11:05:00,52.62,52.62,52.59,52.61,29700.0,43.0529,43.0529,43.0284,43.0447,29700.0
2015-04-24 11:10:00,52.6,52.62,52.59,52.61,51000.0,43.0366,43.0529,43.0284,43.0447,51000.0
2015-04-24 11:15:00,52.61,52.61,52.58,52.6,118300.0,43.0447,43.0447,43.0202,43.0366,118300.0
2015-04-24 11:20:00,52.6,52.61,52.5,52.52,43600.0,43.0366,43.0447,42.9547,42.9711,43600.0
2015-04-24 11:25:00,52.52,52.63,52.52,52.62,15400.0,42.9711,43.0611,42.9711,43.0529,15400.0
2015-04-24 11:30:00,52.62,52.65,52.6,52.65,18800.0,43.0529,43.0775,43.0366,43.0775,18800.0
2015-04-24 11:35:00,52.65,52.69,52.64,52.66,10900.0,43.0775,43.1102,43.0693,43.0856,10900.0
2015-04-24 11:40:00,52.66,52.66,52.54,52.55,38600.0,43.0856,43.0856,42.9875,42.9956,38600.0
2015-04-24 11:45:00,52.55,52.6,52.54,52.58,9700.0,42.9956,43.0366,42.9875,43.0202,9700.0
2015-04-24 11:50:00,52.59,52.61,52.56,52.58,24500.0,43.0284,43.0447,43.0038,43.0202,24500.0
2015-04-24 11:55:00,52.58,52.61,52.54,52.6,60500.0,43.0202,43.0447,42.9875,43.0366,60500.0
2015-04-24 12:00:00,52.61,52.63,52.59,52.61,12600.0,43.0447,43.0611,43.0284,43.0447,12600.0
2015-04-24 12:05:00,52.61,52.65,52.6,52.64,34300.0,43.0447,43.0775,43.0366,43.0693,34300.0
2015-04-24 12:10:00,52.63,52.66,52.63,52.66,29800.0,43.0611,43.0856,43.0611,43.0856,29800.0
2015-04-24 12:15:00,52.66,52.66,52.61,52.64,15600.0,43.0856,43.0856,43.0447,43.0693,15600.0
2015-04-24 12:20:00,52.64,52.66,52.63,52.65,11900.0,43.0693,43.0856,43.0611,43.0775,11900.0
2015-04-24 12:25:00,52.65,52.67,52.64,52.65,8100.0,43.0775,43.0938,43.0693,43.0775,8100.0
2015-04-24 12:30:00,52.65,52.68,52.62,52.68,11200.0,43.0775,43.102,43.0529,43.102,11200.0
2015-04-24 12:35:00,52.67,52.67,52.62,52.65,8600.0,43.0938,43.0938,43.0529,43.0775,8600.0
2015-04-24 12:40:00,52.65,52.7,52.63,52.69,17100.0,43.0775,43.1184,43.0611,43.1102,17100.0
2015-04-24 12:45:00,52.69,52.69,52.65,52.65,7300.0,43.1102,43.1102,43.0775,43.0775,7300.0
2015-04-24 12:50:00,52.66,52.69,52.63,52.68,37800.0,43.0856,43.1102,43.0611,43.102,37800.0
2015-04-24 12:55:00,52.69,52.7,52.63,52.68,30900.0,43.1102,43.1184,43.0611,43.102,30900.0
2015-04-24 13:00:00,52.67,52.68,52.64,52.64,7400.0,43.0938,43.102,43.0693,43.0693,7400.0
2015-04-24 13:05:00,52.63,52.67,52.63,52.66,24900.0,43.0611,43.0938,43.0611,43.0856,24900.0
2015-04-24 13:10:00,52.65,52.67,52.64,52.64,9700.0,43.0775,43.0938,43.0693,43.0693,9700.0
2015-04-24 13:15:00,52.64,52.65,52.61,52.62,14400.0,43.0693,43.0775,43.0447,43.0529,14400.0
2015-04-24 13:20:00,52.62,52.64,52.61,52.63,26500.0,43.0529,43.0693,43.0447,43.0611,26500.0
2015-04-24 13:25:00,52.63,52.64,52.61,52.62,9700.0,43.0611,43.0693,43.0447,43.0529,9700.0
2015-04-24 13:30:00,52.63,52.68,52.62,52.67,16400.0,43.0611,43.102,43.0529,43.0938,16400.0
2015-04-24 13:35:00,52.67,52.7,52.67,52.7,24400.0,43.0938,43.1184,43.0938,43.1184,24400.0
2015-04-24 13:40:00,52.69,52.71,52.68,52.71,20400.0,43.1102,43.1266,43.102,43.1266,20400.0
2015-04-24 13:45:00,52.71,52.75,52.7,52.74,18400.0,43.1266,43.1593,43.1184,43.1511,18400.0
2015-04-24 13:50:00,52.73,52.74,52.72,52.73,11100.0,43.1429,43.1511,43.1347,43.1429,11100.0
2015-04-24 13:55:00,52.74,52.76,52.72,52.73,21900.0,43.1511,43.1675,43.1347,43.1429,21900.0
2015-04-24 14:00:00,52.73,52.73,52.67,52.7,23300.0,43.1429,43.1429,43.0938,43.1184,23300.0
2015-04-24 14:05:00,52.7,52.75,52.68,52.75,17500.0,43.1184,43.1593,43.102,43.1593,17500.0
2015-04-24 14:10:00,52.74,52.76,52.73,52.73,14400.0,43.1511,43.1675,43.1429,43.1429,14400.0
2015-04-24 14:15:00,52.73,52.74,52.71,52.71,30000.0,43.1429,43.1511,43.1266,43.1266,30000.0
2015-04-24 14:20:00,52.71,52.75,52.68,52.73,58300.0,43.1266,43.1593,43.102,43.1429,58300.0
2015-04-24 14:25:00,52.72,52.75,52.71,52.74,25700.0,43.1347,43.1593,43.1266,43.1511,25700.0
2015-04-24 14:30:00,52.75,52.75,52.71,52.72,11900.0,43.1593,43.1593,43.1266,43.1347,11900.0
2015-04-24 14:35:00,52.71,52.72,52.7,52.71,10900.0,43.1266,43.1347,43.1184,43.1266,10900.0
2015-04-24 14:40:00,52.72,52.73,52.7,52.7,26100.0,43.1347,43.1429,43.1184,43.1184,26100.0
2015-04-24 14:45:00,52.71,52.75,52.7,52.72,42600.0,43.1266,43.1593,43.1184,43.1347,42600.0
2015-04-24 14:50:00,52.72,52.75,52.68,52.69,31700.0,43.1347,43.1593,43.102,43.1102,31700.0
2015-04-24 14:55:00,52.69,52.73,52.68,52.69,58300.0,43.1102,43.1429,43.102,43.1102,58300.0
2015-04-24 15:00:00,52.69,52.7,52.64,52.65,37900.0,43.1102,43.1184,43.0693,43.0775,37900.0
2015-04-24 15:05:00,52.64,52.69,52.63,52.64,62500.0,43.0693,43.1102,43.0611,43.0693,62500.0
2015-04-24 15:10:00,52.64,52.69,52.64,52.67,39000.0,43.0693,43.1102,43.0693,43.0938,39000.0
2015-04-24 15:15:00,52.68,52.68,52.66,52.66,7800.0,43.102,43.102,43.0856,43.0856,7800.0
2015-04-24 15:20:00,52.65,52.65,52.58,52.58,36600.0,43.0775,43.0775,43.0202,43.0202,36600.0
2015-04-24 15:25:00,52.59,52.61,52.58,52.6,20100.0,43.0284,43.0447,43.0202,43.0366,20100.0
2015-04-24 15:30:00,52.6,52.6,52.58,52.59,21800.0,43.0366,43.0366,43.0202,43.0284,21800.0
2015-04-24 15:35:00,52.59,52.64,52.58,52.63,24700.0,43.0284,43.0693,43.0202,43.0611,24700.0
2015-04-24 15:40:00,52.64,52.64,52.58,52.58,50500.0,43.0693,43.0693,43.0202,43.0202,50500.0
2015-04-24 15:45:00,52.59,52.66,52.58,52.61,81500.0,43.0284,43.0856,43.0202,43.0447,81500.0
2015-04-24 15:50:00,52.62,52.66,52.61,52.66,60000.0,43.0529,43.0856,43.0447,43.0856,60000.0
2015-04-24 15:55:00,52.66,52.68,52.64,52.65,143500.0,43.0856,43.102,43.0693,43.0775,143500.0
2015-04-27 09:30:00,52.94,52.94,52.7,52.72,39900.0,43.3147,43.3147,43.1184,43.1347,39900.0
2015-04-27 09:35:00,52.71,52.74,52.62,52.74,21800.0,43.1266,43.1511,43.0529,43.1511,21800.0
2015-04-27 09:40:00,52.74,52.74,52.62,52.62,12800.0,43.1511,43.1511,43.0529,43.0529,12800.0
2015-04-27 09:45:00,52.63,52.65,52.57,52.64,14100.0,43.0611,43.0775,43.012,43.0693,14100.0
2015-04-27 09:50:00,52.65,52.71,52.65,52.7,10400.0,43.0775,43.1266,43.0775,43.1184,10400.0
2015-04-27 09:55:00,52.68,52.75,52.68,52.73,9900.0,43.102,43.1593,43.102,43.1429,9900.0
2015-04-27 10:00:00,52.73,52.74,52.66,52.67,11100.0,43.1429,43.1511,43.0856,43.0938,11100.0
2015-04-27 10:05:00,52.67,52.7,52.65,52.66,17200.0,43.0938,43.1184,43.0775,43.0856,17200.0
2015-04-27 10:10:00,52.66,52.74,52.66,52.72,11300.0,43.0856,43.1511,43.0856,43.1347,11300.0
2015-04-27 10:15:00,52.72,52.75,52.7,52.73,17100.0,43.1347,43.1593,43.1184,43.1429,17100.0
2015-04-27 10:20:00,52.73,52.76,52.72,52.73,9000.0,43.1429,43.1675,43.1347,43.1429,9000.0
2015-04-27 10:25:00,52.73,52.73,52.68,52.68,14000.0,43.1429,43.1429,43.102,43.102,14000.0
2015-04-27 10:30:00,52.68,52.71,52.68,52.7,20600.0,43.102,43.1266,43.102,43.1184,20600.0
2015-04-27 10:35:00,52.71,52.71,52.64,52.65,31500.0,43.1266,43.1266,43.0693,43.0775,31500.0
2015-04-27 10:40:00,52.64,52.64,52.57,52.61,15800.0,43.0693,43.0693,43.012,43.0447,15800.0
2015-04-27 10:45:00,52.61,52.62,52.57,52.58,9000.0,43.0447,43.0529,43.012,43.0202,9000.0
2015-04-27 10:50:00,52.57,52.57,52.51,52.52,28300.0,43.012,43.012,42.9629,42.9711,28300.0
2015-04-27 10:55:00,52.51,52.51,52.47,52.47,13300.0,42.9629,42.9629,42.9302,42.9302,13300.0
2015-04-27 11:00:00,52.47,52.47,52.41,52.44,23000.0,42.9302,42.9302,42.8811,42.9056,23000.0
2015-04-27 11:05:00,52.44,52.44,52.39,52.39,13800.0,42.9056,42.9056,42.8647,42.8647,13800.0
2015-04-27 11:10:00,52.4,52.41,52.38,52.39,16900.0,42.8729,42.8811,42.8565,42.8647,16900.0
2015-04-27 11:15:00,52.4,52.41,52.38,52.38,17900.0,42.8729,42.8811,42.8565,42.8565,17900.0
2015-04-27 11:20:00,52.37,52.41,52.37,52.39,17900.0,42.8484,42.8811,42.8484,42.8647,17900.0
2015-04-27 11:25:00,52.39,52.4,52.31,52.32,24300.0,42.8647,42.8729,42.7993,42.8075,24300.0
2015-04-27 11:30:00,52.31,52.38,52.3,52.38,22400.0,42.7993,42.8565,42.7911,42.8565,22400.0
2015-04-27 11:35:00,52.38,52.38,52.35,52.36,6500.0,42.8565,42.8565,42.832,42.8402,6500.0
2015-04-27 11:40:00,52.36,52.36,52.32,52.32,16900.0,42.8402,42.8402,42.8075,42.8075,16900.0
2015-04-27 11:45:00,52.33,52.33,52.28,52.29,25900.0,42.8156,42.8156,42.7747,42.7829,25900.0
2015-04-27 11:50:00,52.29,52.32,52.28,52.32,12000.0,42.7829,42.8075,42.7747,42.8075,12000.0
2015-04-27 11:55:00,52.32,52.32,52.28,52.29,12200.0,42.8075,42.8075,42.7747,42.7829,12200.0
2015-04-27 12:00:00,52.29,52.3,52.27,52.28,9100.0,42.7829,42.7911,42.7665,42.7747,9100.0
2015-04-27 12:05:00,52.27,52.29,52.26,52.27,15800.0,42.7665,42.7829,42.7584,42.7665,15800.0
2015-04-27 12:10:00,52.27,52.27,52.25,52.26,9300.0,42.7665,42.7665,42.7502,42.7584,9300.0
2015-04-27 12:15:00,52.25,52.26,52.18,52.18,14700.0,42.7502,42.7584,42.6929,42.6929,14700.0
2015-04-27 12:20:00,52.18,52.2,52.17,52.18,21000.0,42.6929,42.7093,42.6847,42.6929,21000.0
2015-04-27 12:25:00,52.19,52.2,52.18,52.2,8000.0,42.7011,42.7093,42.6929,42.7093,8000.0
2015-04-27 12:30:00,52.2,52.22,52.19,52.21,24700.0,42.7093,42.7256,42.7011,42.7175,24700.0
2015-04-27 12:35:00,52.21,52.3,52.2,52.29,20500.0,42.7175,42.7911,42.7093,42.7829,20500.0
2015-04-27 12:40:00,52.28,52.29,52.27,52.28,13200.0,42.7747,42.7829,42.7665,42.7747,13200.0
2015-04-27 12:45:00,52.27,52.34,52.25,52.34,18800.0,42.7665,42.8238,42.7502,42.8238,18800.0
2015-04-27 12:50:00,52.33,52.34,52.27,52.28,14600.0,42.8156,42.8238,42.7665,42.7747,14600.0
2015-04-27 12:55:00,52.29,52.32,52.28,52.32,9100.0,42.7829,42.8075,42.7747,42.8075,9100.0
2015-04-27 13:00:00,52.32,52.36,52.31,52.35,11900.0,42.8075,42.8402,42.7993,42.832,11900.0
2015-04-27 13:05:00,52.35,52.38,52.34,52.38,7500.0,42.832,42.8565,42.8238,42.8565,7500.0
2015-04-27 13:10:00,52.38,52.41,52.37,52.41,14700.0,42.8565,42.8811,42.8484,42.8811,14700.0
2015-04-27 13:15:00,52.41,52.41,52.38,52.4,19300.0,42.8811,42.8811,42.8565,42.8729,19300.0
2015-04-27 13:20:00,52.41,52.41,52.36,52.39,19000.0,42.8811,42.8811,42.8402,42.8647,19000.0
2015-04-27 13:25:00,52.38,52.42,52.38,52.41,27800.0,42.8565,42.8893,42.8565,42.8811,27800.0
2015-04-27 13:30:00,52.42,52.44,52.41,52.44,17100.0,42.8893,42.9056,42.8811,42.9056,17100.0
2015-04-27 13:35:00,52.44,52.48,52.43,52.48,14500.0,42.9056,42.9384,42.8975,42.9384,14500.0
2015-04-27 13:40:00,52.48,52.51,52.47,52.5,22100.0,42.9384,42.9629,42.9302,42.9547,22100.0
2015-04-27 13:45:00,52.48,52.49,52.47,52.48,10600.0,42.9384,42.9466,42.9302,42.9384,10600.0
2015-04-27 13:50:00,52.47,52.48,52.44,52.44,15600.0,42.9302,42.9384,42.9056,42.9056,15600.0
2015-04-27 13:55:00,52.44,52.45,52.43,52.43,8900.0,42.9056,42.9138,42.8975,42.8975,8900.0
2015-04-27 14:00:00,52.44,52.44,52.41,52.41,11000.0,42.9056,42.9056,42.8811,42.8811,11000.0
2015-04-27 14:05:00,52.41,52.43,52.41,52.43,20100.0,42.8811,42.8975,42.8811,42.8975,20100.0
2015-04-27 14:10:00,52.42,52.43,52.41,52.41,9000.0,42.8893,42.8975,42.8811,42.8811,9000.0
2015-04-27 14:15:00,52.41,52.45,52.41,52.45,25900.0,42.8811,42.9138,42.8811,42.9138,25900.0
2015-04-27 14:20:00,52.44,52.45,52.44,52.44,5900.0,42.9056,42.9138,42.9056,42.9056,5900.0
2015-04-27 14:25:00,52.45,52.47,52.44,52.45,16600.0,42.9138,42.9302,42.9056,42.9138,16600.0
2015-04-27 14:30:00,52.45,52.46,52.36,52.37,17500.0,42.9138,42.922,42.8402,42.8484,17500.0
2015-04-27 14:35:00,52.36,52.39,52.36,52.37,22300.0,42.8402,42.8647,42.8402,42.8484,22300.0
2015-04-27 14:40:00,52.37,52.4,52.35,52.37,22600.0,42.8484,42.8729,42.832,42.8484,22600.0
2015-04-27 14:45:00,52.36,52.37,52.33,52.36,16800.0,42.8402,42.8484,42.8156,42.8402,16800.0
2015-04-27 14:50:00,52.36,52.37,52.34,52.36,14600.0,42.8402,42.8484,42.8238,42.8402,14600.0
2015-04-27 14:55:00,52.36,52.36,52.34,52.35,13700.0,42.8402,42.8402,42.8238,42.832,13700.0
2015-04-27 15:00:00,52.34,52.42,52.34,52.39,23800.0,42.8238,42.8893,42.8238,42.8647,23800.0
2015-04-27 15:05:00,52.4,52.43,52.39,52.42,23100.0,42.8729,42.8975,42.8647,42.8893,23100.0
2015-04-27 15:10:00,52.42,52.45,52.41,52.41,28400.0,42.8893,42.9138,42.8811,42.8811,28400.0
2015-04-27 15:15:00,52.41,52.42,52.31,52.31,26300.0,42.8811,42.8893,42.7993,42.7993,26300.0
2015-04-27 15:20:00,52.32,52.35,52.31,52.35,16600.0,42.8075,42.832,42.7993,42.832,16600.0
2015-04-27 15:25:00,52.35,52.38,52.34,52.34,32100.0,42.832,42.8565,42.8238,42.8238,32100.0
2015-04-27 15:30:00,52.34,52.35,52.3,52.3,22800.0,42.8238,42.832,42.7911,42.7911,22800.0
2015-04-27 15:35:00,52.3,52.32,52.28,52.32,28400.0,42.7911,42.8075,42.7747,42.8075,28400.0
2015-04-27 15:40:00,52.32,52.32,52.29,52.3,33600.0,42.8075,42.8075,42.7829,42.7911,33600.0
2015-04-27 15:45:00,52.3,52.31,52.24,52.29,69800.0,42.7911,42.7993,42.742,42.7829,69800.0
2015-04-27 15:50:00,52.3,52.3,52.26,52.28,62300.0,42.7911,42.7911,42.7584,42.7747,62300.0
2015-04-27 15:55:00,52.27,52.3,52.26,52.28,145500.0,42.7665,42.7911,42.7584,42.7747,145500.0
2015-04-28 09:30:00,52.34,52.38,52.18,52.19,54900.0,42.8238,42.8565,42.6929,42.7011,54900.0
2015-04-28 09:35:00,52.2,52.27,52.15,52.16,25800.0,42.7093,42.7665,42.6684,42.6765,25800.0
2015-04-28 09:40:00,52.16,52.38,52.16,52.35,23700.0,42.6765,42.8565,42.6765,42.832,23700.0
2015-04-28 09:45:00,52.33,52.39,52.3,52.33,15600.0,42.8156,42.8647,42.7911,42.8156,15600.0
2015-04-28 09:50:00,52.33,52.44,52.3,52.42,28500.0,42.8156,42.9056,42.7911,42.8893,28500.0
2015-04-28 09:55:00,52.43,52.51,52.4,52.44,15200.0,42.8975,42.9629,42.8729,42.9056,15200.0
2015-04-28 10:00:00,52.42,52.43,52.32,52.36,13200.0,42.8893,42.8975,42.8075,42.8402,13200.0
2015-04-28 10:05:00,52.35,52.36,52.18,52.18,37300.0,42.832,42.8402,42.6929,42.6929,37300.0
2015-04-28 10:10:00,52.18,52.23,52.11,52.12,25800.0,42.6929,42.7338,42.6356,42.6438,25800.0
2015-04-28 10:15:00,52.11,52.15,52.08,52.15,15300.0,42.6356,42.6684,42.6111,42.6684,15300.0
2015-04-28 10:20:00,52.15,52.27,52.15,52.27,12100.0,42.6684,42.7665,42.6684,42.7665,12100.0
2015-04-28 10:25:00,52.29,52.37,52.29,52.31,13100.0,42.7829,42.8484,42.7829,42.7993,13100.0
2015-04-28 10:30:00,52.3,52.36,52.28,52.36,16300.0,42.7911,42.8402,42.7747,42.8402,16300.0
2015-04-28 10:35:00,52.37,52.38,52.3,52.32,19200.0,42.8484,42.8565,42.7911,42.8075,19200.0
2015-04-28 10:40:00,52.32,52.47,52.32,52.45,10900.0,42.8075,42.9302,42.8075,42.9138,10900.0
2015-04-28 10:45:00,52.45,52.5,52.45,52.5,7700.0,42.9138,42.9547,42.9138,42.9547,7700.0
2015-04-28 10:50:00,52.49,52.5,52.38,52.38,18400.0,42.9466,42.9547,42.8565,42.8565,18400.0
2015-04-28 10:55:00,52.38,52.46,52.38,52.42,11600.0,42.8565,42.922,42.8565,42.8893,11600.0
2015-04-28 11:00:00,52.42,52.53,52.41,52.53,12400.0,42.8893,42.9793,42.8811,42.9793,12400.0
2015-04-28 11:05:00,52.53,52.54,52.49,52.5,11700.0,42.9793,42.9875,42.9466,42.9547,11700.0
2015-04-28 11:10:00,52.49,52.53,52.45,52.46,22000.0,42.9466,42.9793,42.9138,42.922,22000.0
2015-04-28 11:15:00,52.46,52.47,52.42,52.46,11400.0,42.922,42.9302,42.8893,42.922,11400.0
2015-04-28 11:20:00,52.47,52.47,52.41,52.43,7900.0,42.9302,42.9302,42.8811,42.8975,7900.0
2015-04-28 11:25:00,52.43,52.47,52.41,52.41,12900.0,42.8975,42.9302,42.8811,42.8811,12900.0
2015-04-28 11:30:00,52.41,52.52,52.4,52.52,23000.0,42.8811,42.9711,42.8729,42.9711,23000.0
2015-04-28 11:35:00,52.51,52.58,52.51,52.56,20000.0,42.9629,43.0202,42.9629,43.0038,20000.0
2015-04-28 11:40:00,52.55,52.58,52.53,52.56,15800.0,42.9956,43.0202,42.9793,43.0038,15800.0
2015-04-28 11:45:00,52.55,52.56,52.5,52.54,23700.0,42.9956,43.0038,42.9547,42.9875,23700.0
2015-04-28 11:50:00,52.54,52.64,52.54,52.62,32800.0,42.9875,43.0693,42.9875,43.0529,32800.0
2015-04-28 11:55:00,52.61,52.64,52.6,52.64,14000.0,43.0447,43.0693,43.0366,43.0693,14000.0
2015-04-28 12:00:00,52.63,52.67,52.63,52.66,22600.0,43.0611,43.0938,43.0611,43.0856,22600.0
2015-04-28 12:05:00,52.65,52.67,52.64,52.65,10400.0,43.0775,43.0938,43.0693,43.0775,10400.0
2015-04-28 12:10:00,52.66,52.69,52.64,52.66,14500.0,43.0856,43.1102,43.0693,43.0856,14500.0
2015-04-28 12:15:00,52.66,52.67,52.64,52.65,9200.0,43.0856,43.0938,43.0693,43.0775,9200.0
2015-04-28 12:20:00,52.64,52.68,52.61,52.62,9800.0,43.0693,43.102,43.0447,43.0529,9800.0
2015-04-28 12:25:00,52.61,52.62,52.52,52.52,11400.0,43.0447,43.0529,42.9711,42.9711,11400.0
2015-04-28 12:30:00,52.51,52.59,52.51,52.55,14600.0,42.9629,43.0284,42.9629,42.9956,14600.0
2015-04-28 12:35:00,52.56,52.61,52.55,52.6,13800.0,43.0038,43.0447,42.9956,43.0366,13800.0
2015-04-28 12:40:00,52.61,52.66,52.6,52.61,16700.0,43.0447,43.0856,43.0366,43.0447,16700.0
2015-04-28 12:45:00,52.61,52.63,52.61,52.61,5500.0,43.0447,43.0611,43.0447,43.0447,5500.0
2015-04-28 12:50:00,52.62,52.69,52.6,52.66,10800.0,43.0529,43.1102,43.0366,43.0856,10800.0
2015-04-28 12:55:00,52.66,52.67,52.6,52.6,5400.0,43.0856,43.0938,43.0366,43.0366,5400.0
2015-04-28 13:00:00,52.61,52.63,52.6,52.63,5600.0,43.0447,43.0611,43.0366,43.0611,5600.0
2015-04-28 13:05:00,52.62,52.66,52.62,52.63,10800.0,43.0529,43.0856,43.0529,43.0611,10800.0
2015-04-28 13:10:00,52.64,52.64,52.57,52.57,13300.0,43.0693,43.0693,43.012,43.012,13300.0
2015-04-28 13:15:00,52.57,52.58,52.53,52.55,21100.0,43.012,43.0202,42.9793,42.9956,21100.0
2015-04-28 13:20:00,52.56,52.56,52.53,52.56,17700.0,43.0038,43.0038,42.9793,43.0038,17700.0
2015-04-28 13:25:00,52.56,52.59,52.54,52.59,20200.0,43.0038,43.0284,42.9875,43.0284,20200.0
2015-04-28 13:30:00,52.59,52.59,52.55,52.55,18900.0,43.0284,43.0284,42.9956,42.9956,18900.0
2015-04-28 13:35:00,52.55,52.56,52.52,52.54,14100.0,42.9956,43.0038,42.9711,42.9875,14100.0
2015-04-28 13:40:00,52.54,52.56,52.52,52.56,15200.0,42.9875,43.0038,42.9711,43.0038,15200.0
2015-04-28 13:45:00,52.56,52.58,52.54,52.55,13500.0,43.0038,43.0202,42.9875,42.9956,13500.0
2015-04-28 13:50:00,52.54,52.55,52.48,52.48,15700.0,42.9875,42.9956,42.9384,42.9384,15700.0
2015-04-28 13:55:00,52.49,52.5,52.45,52.46,19800.0,42.9466,42.9547,42.9138,42.922,19800.0
2015-04-28 14:00:00,52.46,52.46,52.37,52.39,29200.0,42.922,42.922,42.8484,42.8647,29200.0
2015-04-28 14:05:00,52.39,52.42,52.38,52.41,9200.0,42.8647,42.8893,42.8565,42.8811,9200.0
2015-04-28 14:10:00,52.41,52.49,52.41,52.49,11800.0,42.8811,42.9466,42.8811,42.9466,11800.0
2015-04-28 14:15:00,52.48,52.51,52.46,52.47,12900.0,42.9384,42.9629,42.922,42.9302,12900.0
2015-04-28 14:20:00,52.46,52.49,52.45,52.48,12200.0,42.922,42.9466,42.9138,42.9384,12200.0
2015-04-28 14:25:00,52.48,52.52,52.48,52.5,10200.0,42.9384,42.9711,42.9384,42.9547,10200.0
2015-04-28 14:30:00,52.49,52.54,52.46,52.54,39000.0,42.9466,42.9875,42.922,42.9875,39000.0
2015-04-28 14:35:00,52.54,52.55,52.53,52.54,8800.0,42.9875,42.9956,42.9793,42.9875,8800.0
2015-04-28 14:40:00,52.54,52.55,52.52,52.52,9300.0,42.9875,42.9956,42.9711,42.9711,9300.0
2015-04-28 14:45:00,52.51,52.52,52.46,52.47,9500.0,42.9629,42.9711,42.922,42.9302,9500.0
2015-04-28 14:50:00,52.47,52.47,52.46,52.46,5700.0,42.9302,42.9302,42.922,42.922,5700.0
2015-04-28 14:55:00,52.46,52.47,52.41,52.41,14300.0,42.922,42.9302,42.8811,42.8811,14300.0
2015-04-28 15:00:00,52.41,52.45,52.39,52.45,18200.0,42.8811,42.9138,42.8647,42.9138,18200.0
2015-04-28 15:05:00,52.45,52.5,52.44,52.49,15800.0,42.9138,42.9547,42.9056,42.9466,15800.0
2015-04-28 15:10:00,52.49,52.52,52.47,52.48,21100.0,42.9466,42.9711,42.9302,42.9384,21100.0
2015-04-28 15:15:00,52.48,52.52,52.47,52.5,21600.0,42.9384,42.9711,42.9302,42.9547,21600.0
2015-04-28 15:20:00,52.49,52.5,52.47,52.47,14600.0,42.9466,42.9547,42.9302,42.9302,14600.0
2015-04-28 15:25:00,52.48,52.48,52.45,52.45,11200.0,42.9384,42.9384,42.9138,42.9138,11200.0
2015-04-28 15:30:00,52.46,52.52,52.45,52.52,23300.0,42.922,42.9711,42.9138,42.9711,23300.0
2015-04-28 15:35:00,52.52,52.52,52.48,52.48,28200.0,42.9711,42.9711,42.9384,42.9384,28200.0
2015-04-28 15:40:00,52.48,52.49,52.48,52.48,19100.0,42.9384,42.9466,42.9384,42.9384,19100.0
2015-04-28 15:45:00,52.49,52.49,52.45,52.45,25400.0,42.9466,42.9466,42.9138,42.9138,25400.0
2015-04-28 15:50:00,52.45,52.46,52.43,52.46,73300.0,42.9138,42.922,42.8975,42.922,73300.0
2015-04-28 15:55:00,52.45,52.46,52.42,52.46,85300.0,42.9138,42.922,42.8893,42.922,85300.0
2015-04-29 09:30:00,51.5,51.88,51.17,51.76,78600.0,42.1365,42.4475,41.8665,42.3493,78600.0
2015-04-29 09:35:00,51.8,52.02,51.23,51.32,52700.0,42.382,42.562,41.9156,41.9893,52700.0
2015-04-29 09:40:00,51.32,51.32,51.11,51.21,54200.0,41.9893,41.9893,41.8175,41.8993,54200.0
2015-04-29 09:45:00,51.22,51.28,51.13,51.16,54200.0,41.9075,41.9565,41.8338,41.8584,54200.0
2015-04-29 09:50:00,51.16,51.2,51.1,51.2,166000.0,41.8584,41.8911,41.8093,41.8911,166000.0
2015-04-29 09:55:00,51.19,51.22,51.05,51.11,90500.0,41.8829,41.9075,41.7684,41.8175,90500.0
2015-04-29 10:00:00,51.11,51.17,50.92,51.03,258200.0,41.8175,41.8665,41.662,41.752,258200.0
2015-04-29 10:05:00,51.01,51.02,50.72,50.73,135700.0,41.7356,41.7438,41.4984,41.5065,135700.0
2015-04-29 10:10:00,50.74,50.76,50.63,50.73,56100.0,41.5147,41.5311,41.4247,41.5065,56100.0
2015-04-29 10:15:00,50.73,50.77,50.69,50.71,189700.0,41.5065,41.5393,41.4738,41.4902,189700.0
2015-04-29 10:20:00,50.71,50.76,50.64,50.64,115600.0,41.4902,41.5311,41.4329,41.4329,115600.0
2015-04-29 10:25:00,50.64,50.72,50.63,50.7,50800.0,41.4329,41.4984,41.4247,41.482,50800.0
2015-04-29 10:30:00,50.7,50.86,50.69,50.75,38500.0,41.482,41.6129,41.4738,41.5229,38500.0
2015-04-29 10:35:00,50.75,50.76,50.54,50.57,40800.0,41.5229,41.5311,41.3511,41.3756,40800.0
2015-04-29 10:40:00,50.56,50.61,50.54,50.57,45400.0,41.3675,41.4084,41.3511,41.3756,45400.0
2015-04-29 10:45:00,50.59,50.59,50.22,50.27,131800.0,41.392,41.392,41.0893,41.1302,131800.0
2015-04-29 10:50:00,50.26,50.47,50.25,50.37,66100.0,41.122,41.2938,41.1138,41.212,66100.0
2015-04-29 10:55:00,50.37,50.45,50.31,50.39,49600.0,41.212,41.2775,41.1629,41.2284,49600.0
2015-04-29 11:00:00,50.38,50.42,50.35,50.4,40800.0,41.2202,41.2529,41.1956,41.2365,40800.0
2015-04-29 11:05:00,50.39,50.4,50.28,50.28,34900.0,41.2284,41.2365,41.1384,41.1384,34900.0
2015-04-29 11:10:00,50.29,50.35,50.14,50.15,69700.0,41.1465,41.1956,41.0238,41.032,69700.0
2015-04-29 11:15:00,50.17,50.18,50.12,50.14,67400.0,41.0484,41.0565,41.0075,41.0238,67400.0
2015-04-29 11:20:00,50.14,50.16,50.07,50.1,72200.0,41.0238,41.0402,40.9665,40.9911,72200.0
2015-04-29 11:25:00,50.11,50.11,50.03,50.03,147300.0,40.9993,40.9993,40.9338,40.9338,147300.0
2015-04-29 11:30:00,50.04,50.17,50.02,50.15,111600.0,40.942,41.0484,40.9256,41.032,111600.0
2015-04-29 11:35:00,50.14,50.21,50.07,50.15,80800.0,41.0238,41.0811,40.9665,41.032,80800.0
2015-04-29 11:40:00,50.15,50.16,50.1,50.11,48900.0,41.032,41.0402,40.9911,40.9993,48900.0
2015-04-29 11:45:00,50.1,50.1,49.68,49.83,185200.0,40.9911,40.9911,40.6474,40.7702,185200.0
2015-04-29 11:50:00,49.81,49.84,49.77,49.8,36600.0,40.7538,40.7784,40.7211,40.7456,36600.0
2015-04-29 11:55:00,49.8,49.82,49.63,49.8,151500.0,40.7456,40.762,40.6065,40.7456,151500.0
2015-04-29 12:00:00,49.8,50.0,49.8,49.96,62700.0,40.7456,40.9093,40.7456,40.8765,62700.0
2015-04-29 12:05:00,49.97,50.02,49.9,50.0,43900.0,40.8847,40.9256,40.8275,40.9093,43900.0
2015-04-29 12:10:00,50.0,50.07,49.93,49.96,72900.0,40.9093,40.9665,40.852,40.8765,72900.0
2015-04-29 12:15:00,49.96,50.01,49.84,49.86,47100.0,40.8765,40.9175,40.7784,40.7947,47100.0
2015-04-29 12:20:00,49.86,49.98,49.86,49.96,32900.0,40.7947,40.8929,40.7947,40.8765,32900.0
2015-04-29 12:25:00,49.97,50.0,49.95,49.99,39400.0,40.8847,40.9093,40.8684,40.9011,39400.0
2015-04-29 12:30:00,49.98,49.99,49.91,49.91,31000.0,40.8929,40.9011,40.8356,40.8356,31000.0
2015-04-29 12:35:00,49.9,49.98,49.9,49.96,43700.0,40.8275,40.8929,40.8275,40.8765,43700.0
2015-04-29 12:40:00,49.97,50.0,49.94,49.96,28600.0,40.8847,40.9093,40.8602,40.8765,28600.0
2015-04-29 12:45:00,49.97,49.99,49.96,49.98,12500.0,40.8847,40.9011,40.8765,40.8929,12500.0
2015-04-29 12:50:00,49.98,49.98,49.94,49.95,30000.0,40.8929,40.8929,40.8602,40.8684,30000.0
2015-04-29 12:55:00,49.94,50.06,49.94,50.02,39800.0,40.8602,40.9584,40.8602,40.9256,39800.0
2015-04-29 13:00:00,50.01,50.01,49.92,49.93,24600.0,40.9175,40.9175,40.8438,40.852,24600.0
2015-04-29 13:05:00,49.93,49.93,49.78,49.83,40000.0,40.852,40.852,40.7293,40.7702,40000.0
2015-04-29 13:10:00,49.83,49.85,49.77,49.81,39100.0,40.7702,40.7865,40.7211,40.7538,39100.0
2015-04-29 13:15:00,49.81,49.87,49.75,49.84,34100.0,40.7538,40.8029,40.7047,40.7784,34100.0
2015-04-29 13:20:00,49.84,49.86,49.78,49.81,34500.0,40.7784,40.7947,40.7293,40.7538,34500.0
2015-04-29 13:25:00,49.81,49.87,49.8,49.82,27100.0,40.7538,40.8029,40.7456,40.762,27100.0
2015-04-29 13:30:00,49.81,49.88,49.77,49.78,26700.0,40.7538,40.8111,40.7211,40.7293,26700.0
2015-04-29 13:35:00,49.77,49.87,49.76,49.84,27100.0,40.7211,40.8029,40.7129,40.7784,27100.0
2015-04-29 13:40:00,49.85,49.87,49.83,49.87,21100.0,40.7865,40.8029,40.7702,40.8029,21100.0
2015-04-29 13:45:00,49.86,49.89,49.83,49.88,18600.0,40.7947,40.8193,40.7702,40.8111,18600.0
2015-04-29 13:50:00,49.89,49.96,49.88,49.91,30800.0,40.8193,40.8765,40.8111,40.8356,30800.0
2015-04-29 13:55:00,49.91,49.98,49.9,49.96,34700.0,40.8356,40.8929,40.8275,40.8765,34700.0
2015-04-29 14:00:00,49.96,49.97,49.88,49.92,36100.0,40.8765,40.8847,40.8111,40.8438,36100.0
2015-04-29 14:05:00,49.92,49.94,49.84,49.85,38000.0,40.8438,40.8602,40.7784,40.7865,38000.0
2015-04-29 14:10:00,49.85,49.9,49.78,49.81,37100.0,40.7865,40.8275,40.7293,40.7538,37100.0
2015-04-29 14:15:00,49.8,49.9,49.8,49.89,28800.0,40.7456,40.8275,40.7456,40.8193,28800.0
2015-04-29 14:20:00,49.89,50.0,49.87,49.97,39100.0,40.8193,40.9093,40.8029,40.8847,39100.0
2015-04-29 14:25:00,49.97,50.0,49.95,49.98,38100.0,40.8847,40.9093,40.8684,40.8929,38100.0
2015-04-29 14:30:00,49.97,50.0,49.94,50.0,34600.0,40.8847,40.9093,40.8602,40.9093,34600.0
2015-04-29 14:35:00,49.99,50.0,49.96,49.96,45900.0,40.9011,40.9093,40.8765,40.8765,45900.0
2015-04-29 14:40:00,49.97,49.97,49.87,49.88,44500.0,40.8847,40.8847,40.8029,40.8111,44500.0
2015-04-29 14:45:00,49.88,49.9,49.82,49.82,37600.0,40.8111,40.8275,40.762,40.762,37600.0
2015-04-29 14:50:00,49.81,49.84,49.76,49.8,44400.0,40.7538,40.7784,40.7129,40.7456,44400.0
2015-04-29 14:55:00,49.8,49.82,49.76,49.77,27200.0,40.7456,40.762,40.7129,40.7211,27200.0
2015-04-29 15:00:00,49.77,49.81,49.74,49.75,97400.0,40.7211,40.7538,40.6965,40.7047,97400.0
2015-04-29 15:05:00,49.75,49.82,49.74,49.78,32600.0,40.7047,40.762,40.6965,40.7293,32600.0
2015-04-29 15:10:00,49.79,49.83,49.73,49.82,50300.0,40.7374,40.7702,40.6884,40.762,50300.0
2015-04-29 15:15:00,49.82,49.85,49.8,49.85,32300.0,40.762,40.7865,40.7456,40.7865,32300.0
2015-04-29 15:20:00,49.84,49.86,49.82,49.82,47100.0,40.7784,40.7947,40.762,40.762,47100.0
2015-04-29 15:25:00,49.82,49.84,49.8,49.84,35900.0,40.762,40.7784,40.7456,40.7784,35900.0
2015-04-29 15:30:00,49.84,49.84,49.82,49.83,50500.0,40.7784,40.7784,40.762,40.7702,50500.0
2015-04-29 15:35:00,49.83,49.85,49.82,49.82,63500.0,40.7702,40.7865,40.762,40.762,63500.0
2015-04-29 15:40:00,49.83,49.84,49.81,49.83,80200.0,40.7702,40.7784,40.7538,40.7702,80200.0
2015-04-29 15:45:00,49.83,49.9,49.83,49.9,68200.0,40.7702,40.8275,40.7702,40.8275,68200.0
2015-04-29 15:50:00,49.9,49.91,49.86,49.88,104900.0,40.8275,40.8356,40.7947,40.8111,104900.0
2015-04-29 15:55:00,49.88,49.93,49.86,49.88,188300.0,40.8111,40.852,40.7947,40.8111,188300.0
2015-04-30 09:30:00,49.77,49.92,49.77,49.8,114100.0,40.7211,40.8438,40.7211,40.7456,114100.0
2015-04-30 09:35:00,49.82,49.86,49.79,49.83,72500.0,40.762,40.7947,40.7374,40.7702,72500.0
2015-04-30 09:40:00,49.83,49.84,49.61,49.61,127600.0,40.7702,40.7784,40.5902,40.5902,127600.0
2015-04-30 09:45:00,49.61,49.73,49.6,49.69,91900.0,40.5902,40.6884,40.582,40.6556,91900.0
2015-04-30 09:50:00,49.68,49.71,49.64,49.69,75000.0,40.6474,40.672,40.6147,40.6556,75000.0
2015-04-30 09:55:00,49.69,49.7,49.56,49.59,51000.0,40.6556,40.6638,40.5493,40.5738,51000.0
2015-04-30 10:00:00,49.57,49.62,49.54,49.62,60100.0,40.5574,40.5984,40.5329,40.5984,60100.0
2015-04-30 10:05:00,49.62,49.77,49.62,49.7,84000.0,40.5984,40.7211,40.5984,40.6638,84000.0
2015-04-30 10:10:00,49.71,49.8,49.69,49.79,46900.0,40.672,40.7456,40.6556,40.7374,46900.0
2015-04-30 10:15:00,49.78,49.78,49.7,49.7,79900.0,40.7293,40.7293,40.6638,40.6638,79900.0
2015-04-30 10:20:00,49.71,49.74,49.69,49.71,59100.0,40.672,40.6965,40.6556,40.672,59100.0
2015-04-30 10:25:00,49.71,49.83,49.71,49.83,60400.0,40.672,40.7702,40.672,40.7702,60400.0
2015-04-30 10:30:00,49.83,49.84,49.76,49.8,32800.0,40.7702,40.7784,40.7129,40.7456,32800.0
2015-04-30 10:35:00,49.8,49.81,49.67,49.68,27500.0,40.7456,40.7538,40.6393,40.6474,27500.0
2015-04-30 10:40:00,49.68,49.68,49.63,49.63,31000.0,40.6474,40.6474,40.6065,40.6065,31000.0
2015-04-30 10:45:00,49.64,49.72,49.62,49.67,47800.0,40.6147,40.6802,40.5984,40.6393,47800.0
2015-04-30 10:50:00,49.67,49.71,49.65,49.7,61600.0,40.6393,40.672,40.6229,40.6638,61600.0
2015-04-30 10:55:00,49.69,49.74,49.68,49.71,44000.0,40.6556,40.6965,40.6474,40.672,44000.0
2015-04-30 11:00:00,49.7,49.8,49.7,49.8,41900.0,40.6638,40.7456,40.6638,40.7456,41900.0
2015-04-30 11:05:00,49.81,49.84,49.78,49.81,37300.0,40.7538,40.7784,40.7293,40.7538,37300.0
2015-04-30 11:10:00,49.81,49.87,49.79,49.79,21600.0,40.7538,40.8029,40.7374,40.7374,21600.0
2015-04-30 11:15:00,49.8,49.96,49.79,49.96,57700.0,40.7456,40.8765,40.7374,40.8765,57700.0
2015-04-30 11:20:00,49.96,49.97,49.89,49.91,43600.0,40.8765,40.8847,40.8193,40.8356,43600.0
2015-04-30 11:25:00,49.91,49.97,49.87,49.96,71200.0,40.8356,40.8847,40.8029,40.8765,71200.0
2015-04-30 11:30:00,49.97,49.99,49.95,49.98,51500.0,40.8847,40.9011,40.8684,40.8929,51500.0
2015-04-30 11:35:00,49.98,49.99,49.95,49.98,47900.0,40.8929,40.9011,40.8684,40.8929,47900.0
2015-04-30 11:40:00,49.97,50.0,49.96,49.97,46500.0,40.8847,40.9093,40.8765,40.8847,46500.0
2015-04-30 11:45:00,49.98,50.0,49.97,49.99,14500.0,40.8929,40.9093,40.8847,40.9011,14500.0
2015-04-30 11:50:00,49.98,50.07,49.97,50.05,91000.0,40.8929,40.9665,40.8847,40.9502,91000.0
2015-04-30 11:55:00,50.06,50.1,50.02,50.02,35700.0,40.9584,40.9911,40.9256,40.9256,35700.0
2015-04-30 12:00:00,50.02,50.05,50.01,50.03,32600.0,40.9256,40.9502,40.9175,40.9338,32600.0
2015-04-30 12:05:00,50.03,50.07,50.03,50.05,34900.0,40.9338,40.9665,40.9338,40.9502,34900.0
2015-04-30 12:10:00,50.05,50.06,50.04,50.05,18600.0,40.9502,40.9584,40.942,40.9502,18600.0
2015-04-30 12:15:00,50.05,50.07,50.05,50.06,13900.0,40.9502,40.9665,40.9502,40.9584,13900.0
2015-04-30 12:20:00,50.07,50.07,50.04,50.06,22800.0,40.9665,40.9665,40.942,40.9584,22800.0
2015-04-30 12:25:00,50.07,50.07,50.04,50.05,32600.0,40.9665,40.9665,40.942,40.9502,32600.0
2015-04-30 12:30:00,50.05,50.06,50.04,50.05,26400.0,40.9502,40.9584,40.942,40.9502,26400.0
2015-04-30 12:35:00,50.05,50.09,50.05,50.08,52400.0,40.9502,40.9829,40.9502,40.9747,52400.0
2015-04-30 12:40:00,50.09,50.1,50.06,50.09,28200.0,40.9829,40.9911,40.9584,40.9829,28200.0
2015-04-30 12:45:00,50.09,50.1,50.04,50.08,57900.0,40.9829,40.9911,40.942,40.9747,57900.0
2015-04-30 12:50:00,50.07,50.08,49.96,49.96,27900.0,40.9665,40.9747,40.8765,40.8765,27900.0
2015-04-30 12:55:00,49.96,50.06,49.95,50.05,24300.0,40.8765,40.9584,40.8684,40.9502,24300.0
2015-04-30 13:00:00,50.06,50.06,49.92,49.95,39600.0,40.9584,40.9584,40.8438,40.8684,39600.0
2015-04-30 13:05:00,49.96,49.98,49.91,49.96,42200.0,40.8765,40.8929,40.8356,40.8765,42200.0
2015-04-30 13:10:00,49.96,49.96,49.88,49.9,42200.0,40.8765,40.8765,40.8111,40.8275,42200.0
2015-04-30 13:15:00,49.9,49.93,49.86,49.86,37700.0,40.8275,40.852,40.7947,40.7947,37700.0
2015-04-30 13:20:00,49.87,49.88,49.8,49.83,47100.0,40.8029,40.8111,40.7456,40.7702,47100.0
2015-04-30 13:25:00,49.8,49.82,49.75,49.78,41800.0,40.7456,40.762,40.7047,40.7293,41800.0
2015-04-30 13:30:00,49.77,49.81,49.77,49.8,33400.0,40.7211,40.7538,40.7211,40.7456,33400.0
2015-04-30 13:35:00,49.8,49.8,49.75,49.78,29900.0,40.7456,40.7456,40.7047,40.7293,29900.0
2015-04-30 13:40:00,49.78,49.86,49.77,49.8,48800.0,40.7293,40.7947,40.7211,40.7456,48800.0
2015-04-30 13:45:00,49.81,49.81,49.74,49.79,57400.0,40.7538,40.7538,40.6965,40.7374,57400.0
2015-04-30 13:50:00,49.77,49.82,49.76,49.8,14000.0,40.7211,40.762,40.7129,40.7456,14000.0
2015-04-30 13:55:00,49.81,49.83,49.76,49.77,27700.0,40.7538,40.7702,40.7129,40.7211,27700.0
2015-04-30 14:00:00,49.76,49.79,49.71,49.76,47800.0,40.7129,40.7374,40.672,40.7129,47800.0
2015-04-30 14:05:00,49.75,49.79,49.74,49.76,23600.0,40.7047,40.7374,40.6965,40.7129,23600.0
2015-04-30 14:10:00,49.75,49.8,49.75,49.77,22300.0,40.7047,40.7456,40.7047,40.7211,22300.0
2015-04-30 14:15:00,49.77,49.79,49.76,49.76,12700.0,40.7211,40.7374,40.7129,40.7129,12700.0
2015-04-30 14:20:00,49.76,49.77,49.69,49.69,35900.0,40.7129,40.7211,40.6556,40.6556,35900.0
2015-04-30 14:25:00,49.69,49.72,49.66,49.66,32300.0,40.6556,40.6802,40.6311,40.6311,32300.0
2015-04-30 14:30:00,49.66,49.71,49.65,49.68,39500.0,40.6311,40.672,40.6229,40.6474,39500.0
2015-04-30 14:35:00,49.68,49.7,49.67,49.68,27200.0,40.6474,40.6638,40.6393,40.6474,27200.0
2015-04-30 14:40:00,49.69,49.7,49.66,49.69,21400.0,40.6556,40.6638,40.6311,40.6556,21400.0
2015-04-30 14:45:00,49.7,49.73,49.69,49.69,24800.0,40.6638,40.6884,40.6556,40.6556,24800.0
2015-04-30 14:50:00,49.7,49.7,49.66,49.69,22400.0,40.6638,40.6638,40.6311,40.6556,22400.0
2015-04-30 14:55:00,49.68,49.69,49.6,49.6,53400.0,40.6474,40.6556,40.582,40.582,53400.0
2015-04-30 15:00:00,49.6,49.6,49.47,49.49,44700.0,40.582,40.582,40.4756,40.492,44700.0
2015-04-30 15:05:00,49.5,49.52,49.49,49.5,33100.0,40.5002,40.5165,40.492,40.5002,33100.0
2015-04-30 15:10:00,49.5,49.51,49.44,49.51,43200.0,40.5002,40.5084,40.4511,40.5084,43200.0
2015-04-30 15:15:00,49.5,49.56,49.5,49.56,30700.0,40.5002,40.5493,40.5002,40.5493,30700.0
2015-04-30 15:20:00,49.55,49.6,49.51,49.52,28300.0,40.5411,40.582,40.5084,40.5165,28300.0
2015-04-30 15:25:00,49.52,49.53,49.43,49.47,48200.0,40.5165,40.5247,40.4429,40.4756,48200.0
2015-04-30 15:30:00,49.47,49.55,49.44,49.53,35800.0,40.4756,40.5411,40.4511,40.5247,35800.0
2015-04-30 15:35:00,49.53,49.62,49.51,49.56,59400.0,40.5247,40.5984,40.5084,40.5493,59400.0
2015-04-30 15:40:00,49.56,49.56,49.51,49.53,43600.0,40.5493,40.5493,40.5084,40.5247,43600.0
2015-04-30 15:45:00,49.53,49.55,49.48,49.51,73200.0,40.5247,40.5411,40.4838,40.5084,73200.0
2015-04-30 15:50:00,49.51,49.55,49.5,49.53,49100.0,40.5084,40.5411,40.5002,40.5247,49100.0
2015-04-30 15:55:00,49.53,49.54,49.47,49.54,149000.0,40.5247,40.5329,40.4756,40.5329,149000.0
2015-05-01 09:30:00,49.57,49.84,49.57,49.72,41500.0,40.5574,40.7784,40.5574,40.6802,41500.0
2015-05-01 09:35:00,49.73,49.76,49.67,49.72,10400.0,40.6884,40.7129,40.6393,40.6802,10400.0
2015-05-01 09:40:00,49.69,49.71,49.63,49.63,15700.0,40.6556,40.672,40.6065,40.6065,15700.0
2015-05-01 09:45:00,49.62,49.66,49.61,49.63,16000.0,40.5984,40.6311,40.5902,40.6065,16000.0
2015-05-01 09:50:00,49.63,49.67,49.57,49.61,18200.0,40.6065,40.6393,40.5574,40.5902,18200.0
2015-05-01 09:55:00,49.62,49.71,49.6,49.66,17600.0,40.5984,40.672,40.582,40.6311,17600.0
2015-05-01 10:00:00,49.66,49.7,49.63,49.69,14100.0,40.6311,40.6638,40.6065,40.6556,14100.0
2015-05-01 10:05:00,49.69,49.7,49.63,49.67,13500.0,40.6556,40.6638,40.6065,40.6393,13500.0
2015-05-01 10:10:00,49.67,49.73,49.65,49.67,16600.0,40.6393,40.6884,40.6229,40.6393,16600.0
2015-05-01 10:15:00,49.66,49.76,49.63,49.76,18200.0,40.6311,40.7129,40.6065,40.7129,18200.0
2015-05-01 10:20:00,49.75,49.77,49.73,49.73,13400.0,40.7047,40.7211,40.6884,40.6884,13400.0
2015-05-01 10:25:00,49.72,49.73,49.67,49.67,9800.0,40.6802,40.6884,40.6393,40.6393,9800.0
2015-05-01 10:30:00,49.67,49.77,49.67,49.73,19100.0,40.6393,40.7211,40.6393,40.6884,19100.0
2015-05-01 10:35:00,49.74,49.81,49.74,49.79,44500.0,40.6965,40.7538,40.6965,40.7374,44500.0
2015-05-01 10:40:00,49.79,49.8,49.74,49.8,20900.0,40.7374,40.7456,40.6965,40.7456,20900.0
2015-05-01 10:45:00,49.79,49.86,49.78,49.85,20100.0,40.7374,40.7947,40.7293,40.7865,20100.0
2015-05-01 10:50:00,49.85,49.88,49.82,49.83,15500.0,40.7865,40.8111,40.762,40.7702,15500.0
2015-05-01 10:55:00,49.82,49.89,49.8,49.89,13100.0,40.762,40.8193,40.7456,40.8193,13100.0
2015-05-01 11:00:00,49.88,49.98,49.88,49.95,25500.0,40.8111,40.8929,40.8111,40.8684,25500.0
2015-05-01 11:05:00,49.94,49.95,49.92,49.94,13800.0,40.8602,40.8684,40.8438,40.8602,13800.0
2015-05-01 11:10:00,49.93,50.04,49.93,50.04,31300.0,40.852,40.942,40.852,40.942,31300.0
2015-05-01 11:15:00,50.03,50.09,50.02,50.09,27000.0,40.9338,40.9829,40.9256,40.9829,27000.0
2015-05-01 11:20:00,50.08,50.11,50.06,50.08,49800.0,40.9747,40.9993,40.9584,40.9747,49800.0
2015-05-01 11:25:00,50.09,50.12,50.03,50.04,36400.0,40.9829,41.0075,40.9338,40.942,36400.0
2015-05-01 11:30:00,50.05,50.1,50.02,50.02,15900.0,40.9502,40.9911,40.9256,40.9256,15900.0
2015-05-01 11:35:00,50.02,50.03,49.92,49.93,19300.0,40.9256,40.9338,40.8438,40.852,19300.0
2015-05-01 11:40:00,49.92,49.94,49.89,49.94,16100.0,40.8438,40.8602,40.8193,40.8602,16100.0
2015-05-01 11:45:00,49.93,49.95,49.86,49.86,12500.0,40.852,40.8684,40.7947,40.7947,12500.0
2015-05-01 11:50:00,49.86,49.91,49.84,49.91,12600.0,40.7947,40.8356,40.7784,40.8356,12600.0
2015-05-01 11:55:00,49.9,49.97,49.89,49.97,17400.0,40.8275,40.8847,40.8193,40.8847,17400.0
2015-05-01 12:00:00,49.97,49.97,49.9,49.9,10400.0,40.8847,40.8847,40.8275,40.8275,10400.0
2015-05-01 12:05:00,49.9,49.95,49.89,49.92,17800.0,40.8275,40.8684,40.8193,40.8438,17800.0
2015-05-01 12:10:00,49.92,49.96,49.9,49.94,38900.0,40.8438,40.8765,40.8275,40.8602,38900.0
2015-05-01 12:15:00,49.95,50.01,49.95,50.0,18600.0,40.8684,40.9175,40.8684,40.9093,18600.0
2015-05-01 12:20:00,50.0,50.05,49.98,50.05,16600.0,40.9093,40.9502,40.8929,40.9502,16600.0
2015-05-01 12:25:00,50.05,50.05,50.03,50.04,24000.0,40.9502,40.9502,40.9338,40.942,24000.0
2015-05-01 12:30:00,50.05,50.1,50.03,50.03,22300.0,40.9502,40.9911,40.9338,40.9338,22300.0
2015-05-01 12:35:00,50.03,50.05,50.01,50.03,18000.0,40.9338,40.9502,40.9175,40.9338,18000.0
2015-05-01 12:40:00,50.03,50.04,50.03,50.04,7000.0,40.9338,40.942,40.9338,40.942,7000.0
2015-05-01 12:45:00,50.03,50.05,50.0,50.0,11400.0,40.9338,40.9502,40.9093,40.9093,11400.0
2015-05-01 12:50:00,50.0,50.04,50.0,50.03,10600.0,40.9093,40.942,40.9093,40.9338,10600.0
2015-05-01 12:55:00,50.03,50.04,50.02,50.04,10500.0,40.9338,40.942,40.9256,40.942,10500.0
2015-05-01 13:00:00,50.04,50.05,50.02,50.05,16900.0,40.942,40.9502,40.9256,40.9502,16900.0
2015-05-01 13:05:00,50.05,50.06,50.02,50.03,16600.0,40.9502,40.9584,40.9256,40.9338,16600.0
2015-05-01 13:10:00,50.04,50.05,50.03,50.05,11100.0,40.942,40.9502,40.9338,40.9502,11100.0
2015-05-01 13:15:00,50.05,50.1,50.05,50.05,20400.0,40.9502,40.9911,40.9502,40.9502,20400.0
2015-05-01 13:20:00,50.06,50.09,50.05,50.08,12800.0,40.9584,40.9829,40.9502,40.9747,12800.0
2015-05-01 13:25:00,50.08,50.08,50.05,50.07,10500.0,40.9747,40.9747,40.9502,40.9665,10500.0
2015-05-01 13:30:00,50.07,50.09,50.06,50.07,10300.0,40.9665,40.9829,40.9584,40.9665,10300.0
2015-05-01 13:35:00,50.07,50.09,50.05,50.08,11700.0,40.9665,40.9829,40.9502,40.9747,11700.0
2015-05-01 13:40:00,50.09,50.12,50.08,50.11,32800.0,40.9829,41.0075,40.9747,40.9993,32800.0
2015-05-01 13:45:00,50.12,50.16,50.11,50.15,29000.0,41.0075,41.0402,40.9993,41.032,29000.0
2015-05-01 13:50:00,50.14,50.19,50.13,50.16,40500.0,41.0238,41.0647,41.0156,41.0402,40500.0
2015-05-01 13:55:00,50.16,50.18,50.15,50.16,32900.0,41.0402,41.0565,41.032,41.0402,32900.0
2015-05-01 14:00:00,50.16,50.19,50.15,50.19,19900.0,41.0402,41.0647,41.032,41.0647,19900.0
2015-05-01 14:05:00,50.19,50.23,50.17,50.19,32700.0,41.0647,41.0975,41.0484,41.0647,32700.0
2015-05-01 14:10:00,50.19,50.2,50.13,50.13,21500.0,41.0647,41.0729,41.0156,41.0156,21500.0
2015-05-01 14:15:00,50.13,50.16,50.13,50.15,25200.0,41.0156,41.0402,41.0156,41.032,25200.0
2015-05-01 14:20:00,50.15,50.16,50.1,50.14,13100.0,41.032,41.0402,40.9911,41.0238,13100.0
2015-05-01 14:25:00,50.14,50.17,50.13,50.15,22600.0,41.0238,41.0484,41.0156,41.032,22600.0
2015-05-01 14:30:00,50.16,50.16,50.1,50.1,23700.0,41.0402,41.0402,40.9911,40.9911,23700.0
2015-05-01 14:35:00,50.1,50.11,50.1,50.11,7300.0,40.9911,40.9993,40.9911,40.9993,7300.0
2015-05-01 14:40:00,50.11,50.14,50.1,50.11,21200.0,40.9993,41.0238,40.9911,40.9993,21200.0
2015-05-01 14:45:00,50.1,50.1,50.06,50.06,12000.0,40.9911,40.9911,40.9584,40.9584,12000.0
2015-05-01 14:50:00,50.06,50.06,50.0,50.0,22300.0,40.9584,40.9584,40.9093,40.9093,22300.0
2015-05-01 14:55:00,50.01,50.05,50.0,50.05,21700.0,40.9175,40.9502,40.9093,40.9502,21700.0
2015-05-01 15:00:00,50.05,50.07,50.04,50.06,19000.0,40.9502,40.9665,40.942,40.9584,19000.0
2015-05-01 15:05:00,50.05,50.06,50.02,50.02,13900.0,40.9502,40.9584,40.9256,40.9256,13900.0
2015-05-01 15:10:00,50.02,50.02,50.0,50.01,17100.0,40.9256,40.9256,40.9093,40.9175,17100.0
2015-05-01 15:15:00,50.01,50.04,50.0,50.04,27800.0,40.9175,40.942,40.9093,40.942,27800.0
2015-05-01 15:20:00,50.04,50.04,49.98,49.98,25900.0,40.942,40.942,40.8929,40.8929,25900.0
2015-05-01 15:25:00,49.98,49.99,49.9,49.93,35400.0,40.8929,40.9011,40.8275,40.852,35400.0
2015-05-01 15:30:00,49.94,50.01,49.93,50.01,28700.0,40.8602,40.9175,40.852,40.9175,28700.0
2015-05-01 15:35:00,50.01,50.02,50.0,50.01,22600.0,40.9175,40.9256,40.9093,40.9175,22600.0
2015-05-01 15:40:00,50.01,50.06,50.0,50.01,32300.0,40.9175,40.9584,40.9093,40.9175,32300.0
2015-05-01 15:45:00,50.02,50.03,50.01,50.01,27100.0,40.9256,40.9338,40.9175,40.9175,27100.0
2015-05-01 15:50:00,50.02,50.05,50.01,50.05,47600.0,40.9256,40.9502,40.9175,40.9502,47600.0
2015-05-01 15:55:00,50.04,50.11,50.02,50.08,179300.0,40.942,40.9993,40.9256,40.9747,179300.0
2015-05-04 09:30:00,50.11,50.2,50.03,50.11,39000.0,40.9993,41.0729,40.9338,40.9993,39000.0
2015-05-04 09:35:00,50.11,50.17,50.06,50.14,18900.0,40.9993,41.0484,40.9584,41.0238,18900.0
2015-05-04 09:40:00,50.13,50.33,50.13,50.3,22900.0,41.0156,41.1793,41.0156,41.1547,22900.0
2015-05-04 09:45:00,50.31,50.35,50.28,50.29,18100.0,41.1629,41.1956,41.1384,41.1465,18100.0
2015-05-04 09:50:00,50.28,50.32,50.26,50.28,14100.0,41.1384,41.1711,41.122,41.1384,14100.0
2015-05-04 09:55:00,50.3,50.31,50.25,50.25,15100.0,41.1547,41.1629,41.1138,41.1138,15100.0
2015-05-04 10:00:00,50.25,50.26,50.21,50.24,9900.0,41.1138,41.122,41.0811,41.1056,9900.0
2015-05-04 10:05:00,50.25,50.33,50.25,50.31,14600.0,41.1138,41.1793,41.1138,41.1629,14600.0
2015-05-04 10:10:00,50.31,50.36,50.31,50.34,26000.0,41.1629,41.2038,41.1629,41.1875,26000.0
2015-05-04 10:15:00,50.34,50.37,50.31,50.32,43000.0,41.1875,41.212,41.1629,41.1711,43000.0
2015-05-04 10:20:00,50.32,50.34,50.27,50.27,17300.0,41.1711,41.1875,41.1302,41.1302,17300.0
2015-05-04 10:25:00,50.28,50.33,50.27,50.31,15300.0,41.1384,41.1793,41.1302,41.1629,15300.0
2015-05-04 10:30:00,50.32,50.33,50.29,50.29,21700.0,41.1711,41.1793,41.1465,41.1465,21700.0
2015-05-04 10:35:00,50.29,50.3,50.25,50.27,24400.0,41.1465,41.1547,41.1138,41.1302,24400.0
2015-05-04 10:40:00,50.27,50.31,50.25,50.31,18300.0,41.1302,41.1629,41.1138,41.1629,18300.0
2015-05-04 10:45:00,50.32,50.35,50.28,50.35,21900.0,41.1711,41.1956,41.1384,41.1956,21900.0
2015-05-04 10:50:00,50.36,50.43,50.35,50.42,24000.0,41.2038,41.2611,41.1956,41.2529,24000.0
2015-05-04 10:55:00,50.43,50.45,50.37,50.37,16500.0,41.2611,41.2775,41.212,41.212,16500.0
2015-05-04 11:00:00,50.36,50.37,50.27,50.27,15200.0,41.2038,41.212,41.1302,41.1302,15200.0
2015-05-04 11:05:00,50.27,50.28,50.23,50.23,27600.0,41.1302,41.1384,41.0975,41.0975,27600.0
2015-05-04 11:10:00,50.23,50.27,50.21,50.22,26100.0,41.0975,41.1302,41.0811,41.0893,26100.0
2015-05-04 11:15:00,50.21,50.22,50.15,50.19,30900.0,41.0811,41.0893,41.032,41.0647,30900.0
2015-05-04 11:20:00,50.19,50.2,50.17,50.18,16400.0,41.0647,41.0729,41.0484,41.0565,16400.0
2015-05-04 11:25:00,50.18,50.23,50.17,50.23,20900.0,41.0565,41.0975,41.0484,41.0975,20900.0
2015-05-04 11:30:00,50.22,50.24,50.18,50.23,29200.0,41.0893,41.1056,41.0565,41.0975,29200.0
2015-05-04 11:35:00,50.24,50.24,50.2,50.2,27800.0,41.1056,41.1056,41.0729,41.0729,27800.0
2015-05-04 11:40:00,50.2,50.21,50.18,50.18,8900.0,41.0729,41.0811,41.0565,41.0565,8900.0
2015-05-04 11:45:00,50.19,50.19,50.15,50.15,14500.0,41.0647,41.0647,41.032,41.032,14500.0
2015-05-04 11:50:00,50.15,50.19,50.14,50.15,23700.0,41.032,41.0647,41.0238,41.032,23700.0
2015-05-04 11:55:00,50.14,50.18,50.14,50.18,14600.0,41.0238,41.0565,41.0238,41.0565,14600.0
2015-05-04 12:00:00,50.18,50.23,50.17,50.23,22600.0,41.0565,41.0975,41.0484,41.0975,22600.0
2015-05-04 12:05:00,50.23,50.25,50.22,50.25,12400.0,41.0975,41.1138,41.0893,41.1138,12400.0
2015-05-04 12:10:00,50.25,50.27,50.25,50.26,20900.0,41.1138,41.1302,41.1138,41.122,20900.0
2015-05-04 12:15:00,50.26,50.28,50.22,50.22,24800.0,41.122,41.1384,41.0893,41.0893,24800.0
2015-05-04 12:20:00,50.21,50.21,50.17,50.2,15900.0,41.0811,41.0811,41.0484,41.0729,15900.0
2015-05-04 12:25:00,50.19,50.2,50.17,50.17,10900.0,41.0647,41.0729,41.0484,41.0484,10900.0
2015-05-04 12:30:00,50.17,50.19,50.09,50.09,40500.0,41.0484,41.0647,40.9829,40.9829,40500.0
2015-05-04 12:35:00,50.09,50.12,50.09,50.09,13300.0,40.9829,41.0075,40.9829,40.9829,13300.0
2015-05-04 12:40:00,50.09,50.11,50.08,50.09,13300.0,40.9829,40.9993,40.9747,40.9829,13300.0
2015-05-04 12:45:00,50.08,50.09,50.02,50.02,11600.0,40.9747,40.9829,40.9256,40.9256,11600.0
2015-05-04 12:50:00,50.02,50.06,50.02,50.05,18800.0,40.9256,40.9584,40.9256,40.9502,18800.0
2015-05-04 12:55:00,50.05,50.05,50.02,50.02,11600.0,40.9502,40.9502,40.9256,40.9256,11600.0
2015-05-04 13:00:00,50.02,50.05,50.02,50.05,17600.0,40.9256,40.9502,40.9256,40.9502,17600.0
2015-05-04 13:05:00,50.04,50.05,50.0,50.02,25000.0,40.942,40.9502,40.9093,40.9256,25000.0
2015-05-04 13:10:00,50.02,50.04,50.01,50.04,14600.0,40.9256,40.942,40.9175,40.942,14600.0
2015-05-04 13:15:00,50.05,50.05,50.01,50.02,13400.0,40.9502,40.9502,40.9175,40.9256,13400.0
2015-05-04 13:20:00,50.01,50.04,50.0,50.01,20400.0,40.9175,40.942,40.9093,40.9175,20400.0
2015-05-04 13:25:00,50.01,50.07,50.0,50.07,25200.0,40.9175,40.9665,40.9093,40.9665,25200.0
2015-05-04 13:30:00,50.07,50.1,50.06,50.06,21400.0,40.9665,40.9911,40.9584,40.9584,21400.0
2015-05-04 13:35:00,50.06,50.07,50.05,50.05,17400.0,40.9584,40.9665,40.9502,40.9502,17400.0
2015-05-04 13:40:00,50.05,50.1,50.05,50.09,17800.0,40.9502,40.9911,40.9502,40.9829,17800.0
2015-05-04 13:45:00,50.1,50.11,50.02,50.05,84500.0,40.9911,40.9993,40.9256,40.9502,84500.0
2015-05-04 13:50:00,50.04,50.09,50.01,50.03,59800.0,40.942,40.9829,40.9175,40.9338,59800.0
2015-05-04 13:55:00,50.04,50.08,50.04,50.07,17900.0,40.942,40.9747,40.942,40.9665,17900.0
2015-05-04 14:00:00,50.08,50.1,50.04,50.06,26600.0,40.9747,40.9911,40.942,40.9584,26600.0
2015-05-04 14:05:00,50.05,50.08,50.04,50.08,18800.0,40.9502,40.9747,40.942,40.9747,18800.0
2015-05-04 14:10:00,50.08,50.1,50.04,50.05,23900.0,40.9747,40.9911,40.942,40.9502,23900.0
2015-05-04 14:15:00,50.05,50.1,50.05,50.09,17300.0,40.9502,40.9911,40.9502,40.9829,17300.0
2015-05-04 14:20:00,50.09,50.11,50.08,50.1,22700.0,40.9829,40.9993,40.9747,40.9911,22700.0
2015-05-04 14:25:00,50.11,50.14,50.1,50.14,10400.0,40.9993,41.0238,40.9911,41.0238,10400.0
2015-05-04 14:30:00,50.14,50.14,50.12,50.14,9600.0,41.0238,41.0238,41.0075,41.0238,9600.0
2015-05-04 14:35:00,50.14,50.15,50.1,50.1,35100.0,41.0238,41.032,40.9911,40.9911,35100.0
2015-05-04 14:40:00,50.1,50.11,50.06,50.06,16800.0,40.9911,40.9993,40.9584,40.9584,16800.0
2015-05-04 14:45:00,50.06,50.07,50.02,50.02,11600.0,40.9584,40.9665,40.9256,40.9256,11600.0
2015-05-04 14:50:00,50.02,50.04,50.01,50.02,22500.0,40.9256,40.942,40.9175,40.9256,22500.0
2015-05-04 14:55:00,50.02,50.04,50.01,50.01,22900.0,40.9256,40.942,40.9175,40.9175,22900.0
2015-05-04 15:00:00,50.01,50.01,49.96,49.97,45100.0,40.9175,40.9175,40.8765,40.8847,45100.0
2015-05-04 15:05:00,49.97,49.97,49.9,49.9,28900.0,40.8847,40.8847,40.8275,40.8275,28900.0
2015-05-04 15:10:00,49.9,49.92,49.88,49.89,44000.0,40.8275,40.8438,40.8111,40.8193,44000.0
2015-05-04 15:15:00,49.89,49.94,49.88,49.93,35300.0,40.8193,40.8602,40.8111,40.852,35300.0
2015-05-04 15:20:00,49.93,49.97,49.92,49.97,44200.0,40.852,40.8847,40.8438,40.8847,44200.0
2015-05-04 15:25:00,49.96,49.96,49.92,49.92,50700.0,40.8765,40.8765,40.8438,40.8438,50700.0
2015-05-04 15:30:00,49.92,49.96,49.91,49.94,57900.0,40.8438,40.8765,40.8356,40.8602,57900.0
2015-05-04 15:35:00,49.94,49.95,49.88,49.88,58100.0,40.8602,40.8684,40.8111,40.8111,58100.0
2015-05-04 15:40:00,49.88,49.89,49.83,49.83,50200.0,40.8111,40.8193,40.7702,40.7702,50200.0
2015-05-04 15:45:00,49.84,49.89,49.8,49.8,120700.0,40.7784,40.8193,40.7456,40.7456,120700.0
2015-05-04 15:50:00,49.81,49.83,49.8,49.83,54000.0,40.7538,40.7702,40.7456,40.7702,54000.0
2015-05-04 15:55:00,49.83,49.86,49.82,49.84,124500.0,40.7702,40.7947,40.762,40.7784,124500.0
2015-05-05 09:30:00,49.87,50.0,49.81,49.96,42700.0,40.8029,40.9093,40.7538,40.8765,42700.0
2015-05-05 09:35:00,49.96,50.04,49.89,49.91,46000.0,40.8765,40.942,40.8193,40.8356,46000.0
2015-05-05 09:40:00,49.91,49.96,49.9,49.95,13000.0,40.8356,40.8765,40.8275,40.8684,13000.0
2015-05-05 09:45:00,49.94,49.96,49.82,49.87,18100.0,40.8602,40.8765,40.762,40.8029,18100.0
2015-05-05 09:50:00,49.87,49.89,49.76,49.78,17900.0,40.8029,40.8193,40.7129,40.7293,17900.0
2015-05-05 09:55:00,49.77,49.77,49.71,49.73,10200.0,40.7211,40.7211,40.672,40.6884,10200.0
2015-05-05 10:00:00,49.74,49.76,49.63,49.64,26600.0,40.6965,40.7129,40.6065,40.6147,26600.0
2015-05-05 10:05:00,49.64,49.69,49.59,49.69,11700.0,40.6147,40.6556,40.5738,40.6556,11700.0
2015-05-05 10:10:00,49.7,49.7,49.59,49.62,31200.0,40.6638,40.6638,40.5738,40.5984,31200.0
2015-05-05 10:15:00,49.61,49.62,49.52,49.53,26300.0,40.5902,40.5984,40.5165,40.5247,26300.0
2015-05-05 10:20:00,49.53,49.65,49.53,49.65,23300.0,40.5247,40.6229,40.5247,40.6229,23300.0
2015-05-05 10:25:00,49.65,49.68,49.58,49.59,75000.0,40.6229,40.6474,40.5656,40.5738,75000.0
2015-05-05 10:30:00,49.59,49.59,49.54,49.57,26000.0,40.5738,40.5738,40.5329,40.5574,26000.0
2015-05-05 10:35:00,49.56,49.62,49.55,49.56,17300.0,40.5493,40.5984,40.5411,40.5493,17300.0
2015-05-05 10:40:00,49.56,49.58,49.51,49.58,38400.0,40.5493,40.5656,40.5084,40.5656,38400.0
2015-05-05 10:45:00,49.58,49.6,49.56,49.6,12400.0,40.5656,40.582,40.5493,40.582,12400.0
2015-05-05 10:50:00,49.6,49.6,49.55,49.55,21100.0,40.582,40.582,40.5411,40.5411,21100.0
2015-05-05 10:55:00,49.56,49.56,49.52,49.53,9400.0,40.5493,40.5493,40.5165,40.5247,9400.0
2015-05-05 11:00:00,49.53,49.53,49.47,49.47,20800.0,40.5247,40.5247,40.4756,40.4756,20800.0
2015-05-05 11:05:00,49.46,49.46,49.33,49.34,23500.0,40.4674,40.4674,40.3611,40.3693,23500.0
2015-05-05 11:10:00,49.34,49.38,49.31,49.31,25000.0,40.3693,40.402,40.3447,40.3447,25000.0
2015-05-05 11:15:00,49.31,49.32,49.24,49.24,29300.0,40.3447,40.3529,40.2874,40.2874,29300.0
2015-05-05 11:20:00,49.25,49.25,49.17,49.17,29800.0,40.2956,40.2956,40.2302,40.2302,29800.0
2015-05-05 11:25:00,49.17,49.21,49.14,49.17,27300.0,40.2302,40.2629,40.2056,40.2302,27300.0
2015-05-05 11:30:00,49.16,49.18,49.11,49.14,19300.0,40.222,40.2384,40.1811,40.2056,19300.0
2015-05-05 11:35:00,49.15,49.16,49.11,49.12,26900.0,40.2138,40.222,40.1811,40.1893,26900.0
2015-05-05 11:40:00,49.14,49.18,49.12,49.18,21800.0,40.2056,40.2384,40.1893,40.2384,21800.0
2015-05-05 11:45:00,49.17,49.21,49.17,49.2,27800.0,40.2302,40.2629,40.2302,40.2547,27800.0
2015-05-05 11:50:00,49.2,49.22,49.16,49.16,22400.0,40.2547,40.2711,40.222,40.222,22400.0
2015-05-05 11:55:00,49.16,49.21,49.16,49.2,20700.0,40.222,40.2629,40.222,40.2547,20700.0
2015-05-05 12:00:00,49.2,49.23,49.19,49.23,7500.0,40.2547,40.2793,40.2465,40.2793,7500.0
2015-05-05 12:05:00,49.23,49.24,49.22,49.23,9200.0,40.2793,40.2874,40.2711,40.2793,9200.0
2015-05-05 12:10:00,49.23,49.26,49.22,49.25,9400.0,40.2793,40.3038,40.2711,40.2956,9400.0
2015-05-05 12:15:00,49.26,49.31,49.25,49.31,10300.0,40.3038,40.3447,40.2956,40.3447,10300.0
2015-05-05 12:20:00,49.3,49.31,49.22,49.23,16300.0,40.3365,40.3447,40.2711,40.2793,16300.0
2015-05-05 12:25:00,49.22,49.26,49.21,49.21,12800.0,40.2711,40.3038,40.2629,40.2629,12800.0
2015-05-05 12:30:00,49.21,49.26,49.2,49.25,7400.0,40.2629,40.3038,40.2547,40.2956,7400.0
2015-05-05 12:35:00,49.24,49.27,49.21,49.21,12100.0,40.2874,40.312,40.2629,40.2629,12100.0
2015-05-05 12:40:00,49.21,49.23,49.2,49.21,9200.0,40.2629,40.2793,40.2547,40.2629,9200.0
2015-05-05 12:45:00,49.21,49.22,49.2,49.22,5500.0,40.2629,40.2711,40.2547,40.2711,5500.0
2015-05-05 12:50:00,49.22,49.23,49.16,49.18,19900.0,40.2711,40.2793,40.222,40.2384,19900.0
2015-05-05 12:55:00,49.18,49.18,49.16,49.17,11500.0,40.2384,40.2384,40.222,40.2302,11500.0
2015-05-05 13:00:00,49.16,49.17,49.13,49.16,13800.0,40.222,40.2302,40.1974,40.222,13800.0
2015-05-05 13:05:00,49.15,49.18,49.14,49.17,11600.0,40.2138,40.2384,40.2056,40.2302,11600.0
2015-05-05 13:10:00,49.18,49.2,49.16,49.16,11900.0,40.2384,40.2547,40.222,40.222,11900.0
2015-05-05 13:15:00,49.16,49.17,49.09,49.11,25800.0,40.222,40.2302,40.1647,40.1811,25800.0
2015-05-05 13:20:00,49.11,49.11,49.06,49.07,38900.0,40.1811,40.1811,40.1402,40.1484,38900.0
2015-05-05 13:25:00,49.06,49.09,49.04,49.06,27600.0,40.1402,40.1647,40.1238,40.1402,27600.0
2015-05-05 13:30:00,49.07,49.07,49.06,49.07,15900.0,40.1484,40.1484,40.1402,40.1484,15900.0
2015-05-05 13:35:00,49.06,49.08,49.04,49.05,50800.0,40.1402,40.1565,40.1238,40.132,50800.0
2015-05-05 13:40:00,49.05,49.06,48.75,48.79,277600.0,40.132,40.1402,39.8865,39.9193,277600.0
2015-05-05 13:45:00,48.79,48.92,48.79,48.91,59000.0,39.9193,40.0256,39.9193,40.0174,59000.0
2015-05-05 13:50:00,48.91,48.92,48.83,48.86,34900.0,40.0174,40.0256,39.952,39.9765,34900.0
2015-05-05 13:55:00,48.85,48.88,48.82,48.88,27500.0,39.9684,39.9929,39.9438,39.9929,27500.0
2015-05-05 14:00:00,48.89,48.89,48.84,48.87,23500.0,40.0011,40.0011,39.9602,39.9847,23500.0
2015-05-05 14:05:00,48.86,48.9,48.84,48.88,22500.0,39.9765,40.0093,39.9602,39.9929,22500.0
2015-05-05 14:10:00,48.88,48.93,48.87,48.93,17600.0,39.9929,40.0338,39.9847,40.0338,17600.0
2015-05-05 14:15:00,48.93,48.95,48.9,48.94,17300.0,40.0338,40.0502,40.0093,40.042,17300.0
2015-05-05 14:20:00,48.94,48.98,48.93,48.93,20500.0,40.042,40.0747,40.0338,40.0338,20500.0
2015-05-05 14:25:00,48.93,48.94,48.88,48.89,32900.0,40.0338,40.042,39.9929,40.0011,32900.0
2015-05-05 14:30:00,48.9,48.93,48.89,48.92,15400.0,40.0093,40.0338,40.0011,40.0256,15400.0
2015-05-05 14:35:00,48.92,48.96,48.92,48.93,25200.0,40.0256,40.0584,40.0256,40.0338,25200.0
2015-05-05 14:40:00,48.93,48.93,48.83,48.83,23700.0,40.0338,40.0338,39.952,39.952,23700.0
2015-05-05 14:45:00,48.84,48.87,48.83,48.85,17600.0,39.9602,39.9847,39.952,39.9684,17600.0
2015-05-05 14:50:00,48.85,48.85,48.81,48.85,26500.0,39.9684,39.9684,39.9356,39.9684,26500.0
2015-05-05 14:55:00,48.85,48.9,48.84,48.87,20400.0,39.9684,40.0093,39.9602,39.9847,20400.0
2015-05-05 15:00:00,48.87,48.9,48.83,48.83,24000.0,39.9847,40.0093,39.952,39.952,24000.0
2015-05-05 15:05:00,48.83,48.89,48.81,48.82,23500.0,39.952,40.0011,39.9356,39.9438,23500.0
2015-05-05 15:10:00,48.81,48.88,48.78,48.88,40100.0,39.9356,39.9929,39.9111,39.9929,40100.0
2015-05-05 15:15:00,48.88,48.88,48.83,48.83,30400.0,39.9929,39.9929,39.952,39.952,30400.0
2015-05-05 15:20:00,48.83,48.88,48.82,48.87,31300.0,39.952,39.9929,39.9438,39.9847,31300.0
2015-05-05 15:25:00,48.87,48.94,48.87,48.9,30500.0,39.9847,40.042,39.9847,40.0093,30500.0
2015-05-05 15:30:00,48.91,48.92,48.87,48.88,48200.0,40.0174,40.0256,39.9847,39.9929,48200.0
2015-05-05 15:35:00,48.89,48.91,48.87,48.87,47000.0,40.0011,40.0174,39.9847,39.9847,47000.0
2015-05-05 15:40:00,48.87,48.88,48.84,48.86,48400.0,39.9847,39.9929,39.9602,39.9765,48400.0
2015-05-05 15:45:00,48.87,48.88,48.81,48.84,81700.0,39.9847,39.9929,39.9356,39.9602,81700.0
2015-05-05 15:50:00,48.84,48.86,48.78,48.8,112300.0,39.9602,39.9765,39.9111,39.9274,112300.0
2015-05-05 15:55:00,48.81,48.87,48.8,48.86,195300.0,39.9356,39.9847,39.9274,39.9765,195300.0
2015-05-06 09:30:00,49.02,49.2,49.02,49.09,54000.0,40.1074,40.2547,40.1074,40.1647,54000.0
2015-05-06 09:35:00,49.09,49.09,48.99,49.02,37900.0,40.1647,40.1647,40.0829,40.1074,37900.0
2015-05-06 09:40:00,49.02,49.02,48.75,48.78,36800.0,40.1074,40.1074,39.8865,39.9111,36800.0
2015-05-06 09:45:00,48.76,48.81,48.76,48.79,15900.0,39.8947,39.9356,39.8947,39.9193,15900.0
2015-05-06 09:50:00,48.79,48.91,48.79,48.82,30900.0,39.9193,40.0174,39.9193,39.9438,30900.0
2015-05-06 09:55:00,48.83,48.94,48.82,48.87,27000.0,39.952,40.042,39.9438,39.9847,27000.0
2015-05-06 10:00:00,48.85,48.97,48.84,48.96,19400.0,39.9684,40.0665,39.9602,40.0584,19400.0
2015-05-06 10:05:00,48.98,49.02,48.84,48.85,37600.0,40.0747,40.1074,39.9602,39.9684,37600.0
2015-05-06 10:10:00,48.85,48.85,48.78,48.81,28000.0,39.9684,39.9684,39.9111,39.9356,28000.0
2015-05-06 10:15:00,48.81,48.85,48.79,48.82,30700.0,39.9356,39.9684,39.9193,39.9438,30700.0
2015-05-06 10:20:00,48.83,48.86,48.83,48.84,19100.0,39.952,39.9765,39.952,39.9602,19100.0
2015-05-06 10:25:00,48.83,48.91,48.78,48.9,27000.0,39.952,40.0174,39.9111,40.0093,27000.0
2015-05-06 10:30:00,48.91,48.92,48.82,48.84,84600.0,40.0174,40.0256,39.9438,39.9602,84600.0
2015-05-06 10:35:00,48.83,48.92,48.82,48.91,18300.0,39.952,40.0256,39.9438,40.0174,18300.0
2015-05-06 10:40:00,48.93,48.96,48.84,48.85,20200.0,40.0338,40.0584,39.9602,39.9684,20200.0
2015-05-06 10:45:00,48.85,48.9,48.84,48.88,27700.0,39.9684,40.0093,39.9602,39.9929,27700.0
2015-05-06 10:50:00,48.87,48.88,48.8,48.81,16000.0,39.9847,39.9929,39.9274,39.9356,16000.0
2015-05-06 10:55:00,48.81,48.82,48.75,48.81,22400.0,39.9356,39.9438,39.8865,39.9356,22400.0
2015-05-06 11:00:00,48.81,48.84,48.77,48.83,19700.0,39.9356,39.9602,39.9029,39.952,19700.0
2015-05-06 11:05:00,48.84,48.84,48.7,48.72,35800.0,39.9602,39.9602,39.8456,39.862,35800.0
2015-05-06 11:10:00,48.72,48.72,48.6,48.62,50100.0,39.862,39.862,39.7638,39.7802,50100.0
2015-05-06 11:15:00,48.62,48.64,48.59,48.62,25700.0,39.7802,39.7965,39.7556,39.7802,25700.0
2015-05-06 11:20:00,48.62,48.62,48.56,48.59,23000.0,39.7802,39.7802,39.7311,39.7556,23000.0
2015-05-06 11:25:00,48.59,48.64,48.56,48.56,20600.0,39.7556,39.7965,39.7311,39.7311,20600.0
2015-05-06 11:30:00,48.56,48.6,48.56,48.58,35500.0,39.7311,39.7638,39.7311,39.7474,35500.0
2015-05-06 11:35:00,48.57,48.61,48.54,48.55,23200.0,39.7393,39.772,39.7147,39.7229,23200.0
2015-05-06 11:40:00,48.54,48.69,48.54,48.69,18700.0,39.7147,39.8374,39.7147,39.8374,18700.0
2015-05-06 11:45:00,48.68,48.7,48.67,48.68,15600.0,39.8293,39.8456,39.8211,39.8293,15600.0
2015-05-06 11:50:00,48.68,48.73,48.68,48.72,20700.0,39.8293,39.8702,39.8293,39.862,20700.0
2015-05-06 11:55:00,48.73,48.73,48.69,48.7,13400.0,39.8702,39.8702,39.8374,39.8456,13400.0
2015-05-06 12:00:00,48.71,48.71,48.59,48.6,15200.0,39.8538,39.8538,39.7556,39.7638,15200.0
2015-05-06 12:05:00,48.6,48.63,48.55,48.56,24600.0,39.7638,39.7884,39.7229,39.7311,24600.0
2015-05-06 12:10:00,48.57,48.57,48.52,48.54,29100.0,39.7393,39.7393,39.6984,39.7147,29100.0
2015-05-06 12:15:00,48.53,48.55,48.52,48.53,14000.0,39.7065,39.7229,39.6984,39.7065,14000.0
2015-05-06 12:20:00,48.52,48.54,48.48,48.48,38600.0,39.6984,39.7147,39.6656,39.6656,38600.0
2015-05-06 12:25:00,48.48,48.49,48.39,48.41,52200.0,39.6656,39.6738,39.592,39.6084,52200.0
2015-05-06 12:30:00,48.4,48.52,48.39,48.52,17900.0,39.6002,39.6984,39.592,39.6984,17900.0
2015-05-06 12:35:00,48.53,48.53,48.46,48.47,18600.0,39.7065,39.7065,39.6493,39.6574,18600.0
2015-05-06 12:40:00,48.47,48.5,48.45,48.45,22800.0,39.6574,39.682,39.6411,39.6411,22800.0
2015-05-06 12:45:00,48.45,48.51,48.45,48.51,20200.0,39.6411,39.6902,39.6411,39.6902,20200.0
2015-05-06 12:50:00,48.51,48.52,48.4,48.4,18700.0,39.6902,39.6984,39.6002,39.6002,18700.0
2015-05-06 12:55:00,48.39,48.45,48.39,48.44,11800.0,39.592,39.6411,39.592,39.6329,11800.0
2015-05-06 13:00:00,48.43,48.44,48.41,48.41,20900.0,39.6247,39.6329,39.6084,39.6084,20900.0
2015-05-06 13:05:00,48.42,48.46,48.41,48.42,19700.0,39.6165,39.6493,39.6084,39.6165,19700.0
2015-05-06 13:10:00,48.41,48.42,48.4,48.41,14200.0,39.6084,39.6165,39.6002,39.6084,14200.0
2015-05-06 13:15:00,48.4,48.43,48.39,48.43,22500.0,39.6002,39.6247,39.592,39.6247,22500.0
2015-05-06 13:20:00,48.43,48.44,48.42,48.43,29600.0,39.6247,39.6329,39.6165,39.6247,29600.0
2015-05-06 13:25:00,48.43,48.44,48.37,48.38,29200.0,39.6247,39.6329,39.5756,39.5838,29200.0
2015-05-06 13:30:00,48.38,48.38,48.29,48.31,53500.0,39.5838,39.5838,39.5102,39.5265,53500.0
2015-05-06 13:35:00,48.31,48.31,48.27,48.29,20800.0,39.5265,39.5265,39.4938,39.5102,20800.0
2015-05-06 13:40:00,48.29,48.31,48.24,48.25,40000.0,39.5102,39.5265,39.4693,39.4774,40000.0
2015-05-06 13:45:00,48.25,48.25,48.2,48.23,28100.0,39.4774,39.4774,39.4365,39.4611,28100.0
2015-05-06 13:50:00,48.23,48.24,48.2,48.22,30200.0,39.4611,39.4693,39.4365,39.4529,30200.0
2015-05-06 13:55:00,48.24,48.26,48.23,48.24,29500.0,39.4693,39.4856,39.4611,39.4693,29500.0
2015-05-06 14:00:00,48.24,48.28,48.23,48.25,29000.0,39.4693,39.502,39.4611,39.4774,29000.0
2015-05-06 14:05:00,48.25,48.27,48.21,48.27,35200.0,39.4774,39.4938,39.4447,39.4938,35200.0
2015-05-06 14:10:00,48.27,48.27,48.22,48.24,25700.0,39.4938,39.4938,39.4529,39.4693,25700.0
2015-05-06 14:15:00,48.24,48.29,48.23,48.29,18600.0,39.4693,39.5102,39.4611,39.5102,18600.0
2015-05-06 14:20:00,48.29,48.29,48.22,48.22,40600.0,39.5102,39.5102,39.4529,39.4529,40600.0
2015-05-06 14:25:00,48.22,48.24,48.19,48.24,24300.0,39.4529,39.4693,39.4284,39.4693,24300.0
2015-05-06 14:30:00,48.24,48.24,48.19,48.21,35100.0,39.4693,39.4693,39.4284,39.4447,35100.0
2015-05-06 14:35:00,48.22,48.22,48.15,48.17,31400.0,39.4529,39.4529,39.3956,39.412,31400.0
2015-05-06 14:40:00,48.17,48.17,48.08,48.15,37200.0,39.412,39.412,39.3384,39.3956,37200.0
2015-05-06 14:45:00,48.15,48.18,48.13,48.18,24100.0,39.3956,39.4202,39.3793,39.4202,24100.0
2015-05-06 14:50:00,48.17,48.26,48.16,48.23,35000.0,39.412,39.4856,39.4038,39.4611,35000.0
2015-05-06 14:55:00,48.23,48.3,48.22,48.3,30300.0,39.4611,39.5184,39.4529,39.5184,30300.0
2015-05-06 15:00:00,48.29,48.31,48.25,48.25,33600.0,39.5102,39.5265,39.4774,39.4774,33600.0
2015-05-06 15:05:00,48.25,48.25,48.17,48.24,61800.0,39.4774,39.4774,39.412,39.4693,61800.0
2015-05-06 15:10:00,48.24,48.24,48.18,48.23,43600.0,39.4693,39.4693,39.4202,39.4611,43600.0
2015-05-06 15:15:00,48.23,48.23,48.18,48.21,34400.0,39.4611,39.4611,39.4202,39.4447,34400.0
2015-05-06 15:20:00,48.22,48.27,48.21,48.27,31700.0,39.4529,39.4938,39.4447,39.4938,31700.0
2015-05-06 15:25:00,48.28,48.3,48.26,48.3,44500.0,39.502,39.5184,39.4856,39.5184,44500.0
2015-05-06 15:30:00,48.29,48.31,48.25,48.25,64300.0,39.5102,39.5265,39.4774,39.4774,64300.0
2015-05-06 15:35:00,48.26,48.38,48.25,48.36,70900.0,39.4856,39.5838,39.4774,39.5674,70900.0
2015-05-06 15:40:00,48.36,48.4,48.34,48.35,55500.0,39.5674,39.6002,39.5511,39.5593,55500.0
2015-05-06 15:45:00,48.35,48.42,48.34,48.41,81000.0,39.5593,39.6165,39.5511,39.6084,81000.0
2015-05-06 15:50:00,48.41,48.44,48.39,48.41,107200.0,39.6084,39.6329,39.592,39.6084,107200.0
2015-05-06 15:55:00,48.41,48.47,48.41,48.46,245800.0,39.6084,39.6574,39.6084,39.6493,245800.0
2015-05-07 09:30:00,48.5,48.75,48.5,48.7,49100.0,39.682,39.8865,39.682,39.8456,49100.0
2015-05-07 09:35:00,48.7,48.7,48.48,48.5,27700.0,39.8456,39.8456,39.6656,39.682,27700.0
2015-05-07 09:40:00,48.51,48.71,48.51,48.67,28300.0,39.6902,39.8538,39.6902,39.8211,28300.0
2015-05-07 09:45:00,48.67,48.7,48.6,48.68,20100.0,39.8211,39.8456,39.7638,39.8293,20100.0
2015-05-07 09:50:00,48.69,48.71,48.57,48.63,92500.0,39.8374,39.8538,39.7393,39.7884,92500.0
2015-05-07 09:55:00,48.62,48.65,48.58,48.61,12900.0,39.7802,39.8047,39.7474,39.772,12900.0
2015-05-07 10:00:00,48.61,48.68,48.59,48.65,8600.0,39.772,39.8293,39.7556,39.8047,8600.0
2015-05-07 10:05:00,48.64,48.73,48.63,48.69,18500.0,39.7965,39.8702,39.7884,39.8374,18500.0
2015-05-07 10:10:00,48.69,48.78,48.68,48.78,9500.0,39.8374,39.9111,39.8293,39.9111,9500.0
2015-05-07 10:15:00,48.78,48.79,48.74,48.77,12600.0,39.9111,39.9193,39.8784,39.9029,12600.0
2015-05-07 10:20:00,48.77,48.78,48.73,48.74,15600.0,39.9029,39.9111,39.8702,39.8784,15600.0
2015-05-07 10:25:00,48.74,48.75,48.69,48.7,18300.0,39.8784,39.8865,39.8374,39.8456,18300.0
2015-05-07 10:30:00,48.69,48.72,48.59,48.59,13700.0,39.8374,39.862,39.7556,39.7556,13700.0
2015-05-07 10:35:00,48.6,48.68,48.6,48.68,10900.0,39.7638,39.8293,39.7638,39.8293,10900.0
2015-05-07 10:40:00,48.69,48.75,48.68,48.74,18400.0,39.8374,39.8865,39.8293,39.8784,18400.0
2015-05-07 10:45:00,48.75,48.76,48.7,48.71,12700.0,39.8865,39.8947,39.8456,39.8538,12700.0
2015-05-07 10:50:00,48.71,48.83,48.7,48.78,16000.0,39.8538,39.952,39.8456,39.9111,16000.0
2015-05-07 10:55:00,48.79,48.84,48.77,48.82,11100.0,39.9193,39.9602,39.9029,39.9438,11100.0
2015-05-07 11:00:00,48.81,48.84,48.8,48.84,17600.0,39.9356,39.9602,39.9274,39.9602,17600.0
2015-05-07 11:05:00,48.84,48.85,48.77,48.78,16300.0,39.9602,39.9684,39.9029,39.9111,16300.0
2015-05-07 11:10:00,48.77,48.83,48.77,48.81,15600.0,39.9029,39.952,39.9029,39.9356,15600.0
2015-05-07 11:15:00,48.82,48.83,48.8,48.83,21100.0,39.9438,39.952,39.9274,39.952,21100.0
2015-05-07 11:20:00,48.83,48.83,48.77,48.8,16000.0,39.952,39.952,39.9029,39.9274,16000.0
2015-05-07 11:25:00,48.8,48.85,48.78,48.79,27700.0,39.9274,39.9684,39.9111,39.9193,27700.0
2015-05-07 11:30:00,48.79,48.81,48.75,48.76,15100.0,39.9193,39.9356,39.8865,39.8947,15100.0
2015-05-07 11:35:00,48.76,48.77,48.74,48.77,17300.0,39.8947,39.9029,39.8784,39.9029,17300.0
2015-05-07 11:40:00,48.78,48.84,48.78,48.79,19700.0,39.9111,39.9602,39.9111,39.9193,19700.0
2015-05-07 11:45:00,48.8,48.83,48.79,48.83,21300.0,39.9274,39.952,39.9193,39.952,21300.0
2015-05-07 11:50:00,48.82,48.83,48.79,48.8,50900.0,39.9438,39.952,39.9193,39.9274,50900.0
2015-05-07 11:55:00,48.79,48.83,48.78,48.81,76500.0,39.9193,39.952,39.9111,39.9356,76500.0
2015-05-07 12:00:00,48.81,48.87,48.81,48.87,12500.0,39.9356,39.9847,39.9356,39.9847,12500.0
2015-05-07 12:05:00,48.87,48.9,48.87,48.9,21900.0,39.9847,40.0093,39.9847,40.0093,21900.0
2015-05-07 12:10:00,48.9,48.94,48.88,48.93,22800.0,40.0093,40.042,39.9929,40.0338,22800.0
2015-05-07 12:15:00,48.93,48.97,48.92,48.96,16400.0,40.0338,40.0665,40.0256,40.0584,16400.0
2015-05-07 12:20:00,48.96,48.99,48.95,48.99,6900.0,40.0584,40.0829,40.0502,40.0829,6900.0
2015-05-07 12:25:00,48.98,48.98,48.95,48.97,14300.0,40.0747,40.0747,40.0502,40.0665,14300.0
2015-05-07 12:30:00,48.98,48.99,48.92,48.92,12600.0,40.0747,40.0829,40.0256,40.0256,12600.0
2015-05-07 12:35:00,48.92,48.95,48.91,48.92,11500.0,40.0256,40.0502,40.0174,40.0256,11500.0
2015-05-07 12:40:00,48.93,48.95,48.92,48.93,19400.0,40.0338,40.0502,40.0256,40.0338,19400.0
2015-05-07 12:45:00,48.93,48.94,48.87,48.87,12100.0,40.0338,40.042,39.9847,39.9847,12100.0
2015-05-07 12:50:00,48.88,48.91,48.88,48.91,6300.0,39.9929,40.0174,39.9929,40.0174,6300.0
2015-05-07 12:55:00,48.91,48.93,48.9,48.92,17300.0,40.0174,40.0338,40.0093,40.0256,17300.0
2015-05-07 13:00:00,48.92,48.97,48.92,48.94,20300.0,40.0256,40.0665,40.0256,40.042,20300.0
2015-05-07 13:05:00,48.95,48.98,48.94,48.96,23900.0,40.0502,40.0747,40.042,40.0584,23900.0
2015-05-07 13:10:00,48.97,48.99,48.97,48.99,25500.0,40.0665,40.0829,40.0665,40.0829,25500.0
2015-05-07 13:15:00,48.98,49.0,48.92,48.92,42700.0,40.0747,40.0911,40.0256,40.0256,42700.0
2015-05-07 13:20:00,48.91,48.91,48.89,48.9,22400.0,40.0174,40.0174,40.0011,40.0093,22400.0
2015-05-07 13:25:00,48.9,48.9,48.83,48.83,33800.0,40.0093,40.0093,39.952,39.952,33800.0
2015-05-07 13:30:00,48.83,48.85,48.82,48.83,34000.0,39.952,39.9684,39.9438,39.952,34000.0
2015-05-07 13:35:00,48.83,48.84,48.81,48.84,26600.0,39.952,39.9602,39.9356,39.9602,26600.0
2015-05-07 13:40:00,48.84,48.86,48.83,48.86,17700.0,39.9602,39.9765,39.952,39.9765,17700.0
2015-05-07 13:45:00,48.86,48.88,48.85,48.87,18900.0,39.9765,39.9929,39.9684,39.9847,18900.0
2015-05-07 13:50:00,48.87,48.88,48.84,48.88,21000.0,39.9847,39.9929,39.9602,39.9929,21000.0
2015-05-07 13:55:00,48.88,48.91,48.86,48.86,14200.0,39.9929,40.0174,39.9765,39.9765,14200.0
2015-05-07 14:00:00,48.87,48.89,48.86,48.86,13400.0,39.9847,40.0011,39.9765,39.9765,13400.0
2015-05-07 14:05:00,48.86,48.9,48.86,48.9,10100.0,39.9765,40.0093,39.9765,40.0093,10100.0
2015-05-07 14:10:00,48.89,48.9,48.87,48.87,11800.0,40.0011,40.0093,39.9847,39.9847,11800.0
2015-05-07 14:15:00,48.88,48.91,48.87,48.9,12900.0,39.9929,40.0174,39.9847,40.0093,12900.0
2015-05-07 14:20:00,48.9,48.9,48.87,48.89,10600.0,40.0093,40.0093,39.9847,40.0011,10600.0
2015-05-07 14:25:00,48.9,48.9,48.88,48.89,12400.0,40.0093,40.0093,39.9929,40.0011,12400.0
2015-05-07 14:30:00,48.89,48.93,48.88,48.92,17400.0,40.0011,40.0338,39.9929,40.0256,17400.0
2015-05-07 14:35:00,48.92,48.92,48.9,48.91,7200.0,40.0256,40.0256,40.0093,40.0174,7200.0
2015-05-07 14:40:00,48.91,48.92,48.89,48.9,22300.0,40.0174,40.0256,40.0011,40.0093,22300.0
2015-05-07 14:45:00,48.89,48.93,48.89,48.91,20200.0,40.0011,40.0338,40.0011,40.0174,20200.0
2015-05-07 14:50:00,48.91,48.91,48.86,48.88,27500.0,40.0174,40.0174,39.9765,39.9929,27500.0
2015-05-07 14:55:00,48.88,48.91,48.87,48.91,9400.0,39.9929,40.0174,39.9847,40.0174,9400.0
2015-05-07 15:00:00,48.9,48.95,48.9,48.92,21000.0,40.0093,40.0502,40.0093,40.0256,21000.0
2015-05-07 15:05:00,48.92,48.93,48.9,48.91,17400.0,40.0256,40.0338,40.0093,40.0174,17400.0
2015-05-07 15:10:00,48.91,48.93,48.88,48.88,25400.0,40.0174,40.0338,39.9929,39.9929,25400.0
2015-05-07 15:15:00,48.88,48.88,48.84,48.86,26300.0,39.9929,39.9929,39.9602,39.9765,26300.0
2015-05-07 15:20:00,48.85,48.88,48.85,48.86,33300.0,39.9684,39.9929,39.9684,39.9765,33300.0
2015-05-07 15:25:00,48.85,48.86,48.82,48.85,27800.0,39.9684,39.9765,39.9438,39.9684,27800.0
2015-05-07 15:30:00,48.85,48.87,48.84,48.85,26300.0,39.9684,39.9847,39.9602,39.9684,26300.0
2015-05-07 15:35:00,48.85,48.86,48.82,48.83,30400.0,39.9684,39.9765,39.9438,39.952,30400.0
2015-05-07 15:40:00,48.83,48.87,48.83,48.84,53400.0,39.952,39.9847,39.952,39.9602,53400.0
2015-05-07 15:45:00,48.85,48.87,48.83,48.84,56400.0,39.9684,39.9847,39.952,39.9602,56400.0
2015-05-07 15:50:00,48.85,48.89,48.85,48.87,53700.0,39.9684,40.0011,39.9684,39.9847,53700.0
2015-05-07 15:55:00,48.88,48.89,48.84,48.84,111900.0,39.9929,40.0011,39.9602,39.9602,111900.0
2015-05-08 09:30:00,49.16,49.26,49.13,49.16,48500.0,40.222,40.3038,40.1974,40.222,48500.0
2015-05-08 09:35:00,49.16,49.25,49.15,49.24,21600.0,40.222,40.2956,40.2138,40.2874,21600.0
2015-05-08 09:40:00,49.23,49.34,49.21,49.34,35600.0,40.2793,40.3693,40.2629,40.3693,35600.0
2015-05-08 09:45:00,49.35,49.4,49.25,49.27,31000.0,40.3774,40.4184,40.2956,40.312,31000.0
2015-05-08 09:50:00,49.27,49.34,49.26,49.32,20400.0,40.312,40.3693,40.3038,40.3529,20400.0
2015-05-08 09:55:00,49.32,49.36,49.31,49.36,10900.0,40.3529,40.3856,40.3447,40.3856,10900.0
2015-05-08 10:00:00,49.36,49.38,49.33,49.38,19400.0,40.3856,40.402,40.3611,40.402,19400.0
2015-05-08 10:05:00,49.39,49.41,49.38,49.39,15400.0,40.4102,40.4265,40.402,40.4102,15400.0
2015-05-08 10:10:00,49.38,49.43,49.38,49.4,13800.0,40.402,40.4429,40.402,40.4184,13800.0
2015-05-08 10:15:00,49.4,49.41,49.37,49.38,19600.0,40.4184,40.4265,40.3938,40.402,19600.0
2015-05-08 10:20:00,49.39,49.42,49.39,49.41,13500.0,40.4102,40.4347,40.4102,40.4265,13500.0
2015-05-08 10:25:00,49.42,49.51,49.41,49.47,45600.0,40.4347,40.5084,40.4265,40.4756,45600.0
2015-05-08 10:30:00,49.47,49.47,49.41,49.46,21400.0,40.4756,40.4756,40.4265,40.4674,21400.0
2015-05-08 10:35:00,49.46,49.46,49.39,49.42,7800.0,40.4674,40.4674,40.4102,40.4347,7800.0
2015-05-08 10:40:00,49.42,49.47,49.42,49.45,11700.0,40.4347,40.4756,40.4347,40.4593,11700.0
2015-05-08 10:45:00,49.45,49.46,49.4,49.41,13100.0,40.4593,40.4674,40.4184,40.4265,13100.0
2015-05-08 10:50:00,49.4,49.42,49.38,49.42,12400.0,40.4184,40.4347,40.402,40.4347,12400.0
2015-05-08 10:55:00,49.42,49.43,49.41,49.43,11600.0,40.4347,40.4429,40.4265,40.4429,11600.0
2015-05-08 11:00:00,49.44,49.48,49.44,49.47,15800.0,40.4511,40.4838,40.4511,40.4756,15800.0
2015-05-08 11:05:00,49.48,49.5,49.45,49.5,12000.0,40.4838,40.5002,40.4593,40.5002,12000.0
2015-05-08 11:10:00,49.5,49.54,49.5,49.52,13900.0,40.5002,40.5329,40.5002,40.5165,13900.0
2015-05-08 11:15:00,49.53,49.54,49.46,49.48,18500.0,40.5247,40.5329,40.4674,40.4838,18500.0
2015-05-08 11:20:00,49.49,49.49,49.46,49.46,13900.0,40.492,40.492,40.4674,40.4674,13900.0
2015-05-08 11:25:00,49.45,49.49,49.45,49.48,17400.0,40.4593,40.492,40.4593,40.4838,17400.0
2015-05-08 11:30:00,49.49,49.54,49.47,49.53,13500.0,40.492,40.5329,40.4756,40.5247,13500.0
2015-05-08 11:35:00,49.52,49.55,49.51,49.55,13300.0,40.5165,40.5411,40.5084,40.5411,13300.0
2015-05-08 11:40:00,49.55,49.55,49.47,49.49,18500.0,40.5411,40.5411,40.4756,40.492,18500.0
2015-05-08 11:45:00,49.48,49.54,49.48,49.54,7200.0,40.4838,40.5329,40.4838,40.5329,7200.0
2015-05-08 11:50:00,49.54,49.59,49.54,49.56,17300.0,40.5329,40.5738,40.5329,40.5493,17300.0
2015-05-08 11:55:00,49.57,49.58,49.49,49.49,31700.0,40.5574,40.5656,40.492,40.492,31700.0
2015-05-08 12:00:00,49.5,49.54,49.49,49.53,12400.0,40.5002,40.5329,40.492,40.5247,12400.0
2015-05-08 12:05:00,49.52,49.53,49.51,49.53,17800.0,40.5165,40.5247,40.5084,40.5247,17800.0
2015-05-08 12:10:00,49.53,49.53,49.5,49.51,12400.0,40.5247,40.5247,40.5002,40.5084,12400.0
2015-05-08 12:15:00,49.51,49.53,49.5,49.52,15200.0,40.5084,40.5247,40.5002,40.5165,15200.0
2015-05-08 12:20:00,49.52,49.53,49.51,49.52,9800.0,40.5165,40.5247,40.5084,40.5165,9800.0
2015-05-08 12:25:00,49.52,49.54,49.5,49.54,11800.0,40.5165,40.5329,40.5002,40.5329,11800.0
2015-05-08 12:30:00,49.55,49.55,49.51,49.51,15800.0,40.5411,40.5411,40.5084,40.5084,15800.0
2015-05-08 12:35:00,49.51,49.54,49.51,49.53,6700.0,40.5084,40.5329,40.5084,40.5247,6700.0
2015-05-08 12:40:00,49.53,49.54,49.52,49.52,11600.0,40.5247,40.5329,40.5165,40.5165,11600.0
2015-05-08 12:45:00,49.52,49.55,49.52,49.55,14100.0,40.5165,40.5411,40.5165,40.5411,14100.0
2015-05-08 12:50:00,49.55,49.56,49.54,49.54,10900.0,40.5411,40.5493,40.5329,40.5329,10900.0
2015-05-08 12:55:00,49.53,49.54,49.48,49.48,13900.0,40.5247,40.5329,40.4838,40.4838,13900.0
2015-05-08 13:00:00,49.48,49.49,49.48,49.49,5300.0,40.4838,40.492,40.4838,40.492,5300.0
2015-05-08 13:05:00,49.49,49.52,49.48,49.52,17700.0,40.492,40.5165,40.4838,40.5165,17700.0
2015-05-08 13:10:00,49.52,49.55,49.51,49.52,13700.0,40.5165,40.5411,40.5084,40.5165,13700.0
2015-05-08 13:15:00,49.52,49.58,49.52,49.55,13500.0,40.5165,40.5656,40.5165,40.5411,13500.0
2015-05-08 13:20:00,49.54,49.54,49.53,49.53,8600.0,40.5329,40.5329,40.5247,40.5247,8600.0
2015-05-08 13:25:00,49.53,49.53,49.49,49.49,10700.0,40.5247,40.5247,40.492,40.492,10700.0
2015-05-08 13:30:00,49.49,49.51,49.48,49.48,9500.0,40.492,40.5084,40.4838,40.4838,9500.0
2015-05-08 13:35:00,49.48,49.49,49.44,49.44,9800.0,40.4838,40.492,40.4511,40.4511,9800.0
2015-05-08 13:40:00,49.44,49.47,49.44,49.47,8400.0,40.4511,40.4756,40.4511,40.4756,8400.0
2015-05-08 13:45:00,49.47,49.48,49.43,49.44,14300.0,40.4756,40.4838,40.4429,40.4511,14300.0
2015-05-08 13:50:00,49.44,49.46,49.42,49.43,14800.0,40.4511,40.4674,40.4347,40.4429,14800.0
2015-05-08 13:55:00,49.42,49.44,49.41,49.44,9400.0,40.4347,40.4511,40.4265,40.4511,9400.0
2015-05-08 14:00:00,49.45,49.47,49.45,49.46,9100.0,40.4593,40.4756,40.4593,40.4674,9100.0
2015-05-08 14:05:00,49.46,49.47,49.46,49.47,10000.0,40.4674,40.4756,40.4674,40.4756,10000.0
2015-05-08 14:10:00,49.46,49.48,49.45,49.47,14400.0,40.4674,40.4838,40.4593,40.4756,14400.0
2015-05-08 14:15:00,49.47,49.48,49.45,49.48,11000.0,40.4756,40.4838,40.4593,40.4838,11000.0
2015-05-08 14:20:00,49.48,49.48,49.42,49.43,10000.0,40.4838,40.4838,40.4347,40.4429,10000.0
2015-05-08 14:25:00,49.42,49.44,49.42,49.43,3500.0,40.4347,40.4511,40.4347,40.4429,3500.0
2015-05-08 14:30:00,49.43,49.45,49.43,49.43,19300.0,40.4429,40.4593,40.4429,40.4429,19300.0
2015-05-08 14:35:00,49.44,49.45,49.43,49.45,8900.0,40.4511,40.4593,40.4429,40.4593,8900.0
2015-05-08 14:40:00,49.45,49.47,49.42,49.43,18300.0,40.4593,40.4756,40.4347,40.4429,18300.0
2015-05-08 14:45:00,49.43,49.44,49.42,49.42,13500.0,40.4429,40.4511,40.4347,40.4347,13500.0
2015-05-08 14:50:00,49.42,49.43,49.41,49.43,10700.0,40.4347,40.4429,40.4265,40.4429,10700.0
2015-05-08 14:55:00,49.43,49.48,49.42,49.48,31900.0,40.4429,40.4838,40.4347,40.4838,31900.0
2015-05-08 15:00:00,49.48,49.48,49.45,49.45,17500.0,40.4838,40.4838,40.4593,40.4593,17500.0
2015-05-08 15:05:00,49.45,49.48,49.45,49.48,16700.0,40.4593,40.4838,40.4593,40.4838,16700.0
2015-05-08 15:10:00,49.48,49.49,49.47,49.49,12400.0,40.4838,40.492,40.4756,40.492,12400.0
2015-05-08 15:15:00,49.49,49.51,49.44,49.44,21100.0,40.492,40.5084,40.4511,40.4511,21100.0
2015-05-08 15:20:00,49.44,49.44,49.38,49.38,20500.0,40.4511,40.4511,40.402,40.402,20500.0
2015-05-08 15:25:00,49.38,49.39,49.34,49.34,15800.0,40.402,40.4102,40.3693,40.3693,15800.0
2015-05-08 15:30:00,49.34,49.4,49.34,49.38,32200.0,40.3693,40.4184,40.3693,40.402,32200.0
2015-05-08 15:35:00,49.38,49.38,49.34,49.34,22400.0,40.402,40.402,40.3693,40.3693,22400.0
2015-05-08 15:40:00,49.34,49.38,49.33,49.36,33900.0,40.3693,40.402,40.3611,40.3856,33900.0
2015-05-08 15:45:00,49.35,49.36,49.32,49.33,40300.0,40.3774,40.3856,40.3529,40.3611,40300.0
2015-05-08 15:50:00,49.33,49.34,49.31,49.32,62200.0,40.3611,40.3693,40.3447,40.3529,62200.0
2015-05-08 15:55:00,49.32,49.33,49.3,49.32,81400.0,40.3529,40.3611,40.3365,40.3529,81400.0
2015-05-11 09:30:00,49.16,49.3,49.05,49.23,43800.0,40.222,40.3365,40.132,40.2793,43800.0
2015-05-11 09:35:00,49.26,49.3,49.24,49.3,8200.0,40.3038,40.3365,40.2874,40.3365,8200.0
2015-05-11 09:40:00,49.29,49.37,49.28,49.35,16100.0,40.3284,40.3938,40.3202,40.3774,16100.0
2015-05-11 09:45:00,49.35,49.43,49.35,49.43,8900.0,40.3774,40.4429,40.3774,40.4429,8900.0
2015-05-11 09:50:00,49.42,49.42,49.39,49.39,10100.0,40.4347,40.4347,40.4102,40.4102,10100.0
2015-05-11 09:55:00,49.4,49.43,49.35,49.43,16000.0,40.4184,40.4429,40.3774,40.4429,16000.0
2015-05-11 10:00:00,49.42,49.46,49.42,49.44,9300.0,40.4347,40.4674,40.4347,40.4511,9300.0
2015-05-11 10:05:00,49.46,49.72,49.44,49.6,154200.0,40.4674,40.6802,40.4511,40.582,154200.0
2015-05-11 10:10:00,49.59,49.72,49.58,49.69,163600.0,40.5738,40.6802,40.5656,40.6556,163600.0
2015-05-11 10:15:00,49.7,49.73,49.66,49.69,81900.0,40.6638,40.6884,40.6311,40.6556,81900.0
2015-05-11 10:20:00,49.7,49.77,49.69,49.76,146700.0,40.6638,40.7211,40.6556,40.7129,146700.0
2015-05-11 10:25:00,49.77,49.78,49.69,49.69,61000.0,40.7211,40.7293,40.6556,40.6556,61000.0
2015-05-11 10:30:00,49.69,49.75,49.63,49.74,88000.0,40.6556,40.7047,40.6065,40.6965,88000.0
2015-05-11 10:35:00,49.75,49.78,49.66,49.66,77200.0,40.7047,40.7293,40.6311,40.6311,77200.0
2015-05-11 10:40:00,49.66,49.75,49.65,49.75,17800.0,40.6311,40.7047,40.6229,40.7047,17800.0
2015-05-11 10:45:00,49.74,49.75,49.71,49.71,15700.0,40.6965,40.7047,40.672,40.672,15700.0
2015-05-11 10:50:00,49.71,49.78,49.71,49.76,30100.0,40.672,40.7293,40.672,40.7129,30100.0
2015-05-11 10:55:00,49.76,49.78,49.76,49.76,12800.0,40.7129,40.7293,40.7129,40.7129,12800.0
2015-05-11 11:00:00,49.76,49.83,49.74,49.78,60600.0,40.7129,40.7702,40.6965,40.7293,60600.0
2015-05-11 11:05:00,49.78,49.86,49.77,49.86,55800.0,40.7293,40.7947,40.7211,40.7947,55800.0
2015-05-11 11:10:00,49.86,49.9,49.82,49.82,57100.0,40.7947,40.8275,40.762,40.762,57100.0
2015-05-11 11:15:00,49.82,49.85,49.8,49.84,51500.0,40.762,40.7865,40.7456,40.7784,51500.0
2015-05-11 11:20:00,49.84,49.88,49.84,49.87,61100.0,40.7784,40.8111,40.7784,40.8029,61100.0
2015-05-11 11:25:00,49.87,49.87,49.76,49.77,27900.0,40.8029,40.8029,40.7129,40.7211,27900.0
2015-05-11 11:30:00,49.77,49.77,49.71,49.71,11900.0,40.7211,40.7211,40.672,40.672,11900.0
2015-05-11 11:35:00,49.72,49.76,49.71,49.76,19700.0,40.6802,40.7129,40.672,40.7129,19700.0
2015-05-11 11:40:00,49.75,49.76,49.72,49.73,27600.0,40.7047,40.7129,40.6802,40.6884,27600.0
2015-05-11 11:45:00,49.73,49.76,49.73,49.75,10900.0,40.6884,40.7129,40.6884,40.7047,10900.0
2015-05-11 11:50:00,49.76,49.76,49.7,49.71,26100.0,40.7129,40.7129,40.6638,40.672,26100.0
2015-05-11 11:55:00,49.7,49.7,49.65,49.65,17400.0,40.6638,40.6638,40.6229,40.6229,17400.0
2015-05-11 12:00:00,49.66,49.68,49.65,49.67,55800.0,40.6311,40.6474,40.6229,40.6393,55800.0
2015-05-11 12:05:00,49.66,49.66,49.58,49.61,43300.0,40.6311,40.6311,40.5656,40.5902,43300.0
2015-05-11 12:10:00,49.61,49.64,49.61,49.64,8300.0,40.5902,40.6147,40.5902,40.6147,8300.0
2015-05-11 12:15:00,49.64,49.66,49.62,49.66,20300.0,40.6147,40.6311,40.5984,40.6311,20300.0
2015-05-11 12:20:00,49.67,49.67,49.65,49.65,13700.0,40.6393,40.6393,40.6229,40.6229,13700.0
2015-05-11 12:25:00,49.65,49.66,49.65,49.65,4000.0,40.6229,40.6311,40.6229,40.6229,4000.0
2015-05-11 12:30:00,49.66,49.66,49.62,49.62,25500.0,40.6311,40.6311,40.5984,40.5984,25500.0
2015-05-11 12:35:00,49.61,49.66,49.61,49.64,12600.0,40.5902,40.6311,40.5902,40.6147,12600.0
2015-05-11 12:40:00,49.65,49.72,49.64,49.71,31100.0,40.6229,40.6802,40.6147,40.672,31100.0
2015-05-11 12:45:00,49.72,49.72,49.69,49.69,14700.0,40.6802,40.6802,40.6556,40.6556,14700.0
2015-05-11 12:50:00,49.68,49.69,49.65,49.65,12000.0,40.6474,40.6556,40.6229,40.6229,12000.0
2015-05-11 12:55:00,49.66,49.67,49.64,49.65,7300.0,40.6311,40.6393,40.6147,40.6229,7300.0
2015-05-11 13:00:00,49.65,49.67,49.65,49.67,6800.0,40.6229,40.6393,40.6229,40.6393,6800.0
2015-05-11 13:05:00,49.67,49.68,49.66,49.67,10500.0,40.6393,40.6474,40.6311,40.6393,10500.0
2015-05-11 13:10:00,49.67,49.73,49.67,49.73,9400.0,40.6393,40.6884,40.6393,40.6884,9400.0
2015-05-11 13:15:00,49.73,49.73,49.69,49.69,22900.0,40.6884,40.6884,40.6556,40.6556,22900.0
2015-05-11 13:20:00,49.69,49.73,49.69,49.73,21100.0,40.6556,40.6884,40.6556,40.6884,21100.0
2015-05-11 13:25:00,49.73,49.79,49.73,49.77,44200.0,40.6884,40.7374,40.6884,40.7211,44200.0
2015-05-11 13:30:00,49.78,49.79,49.74,49.78,31600.0,40.7293,40.7374,40.6965,40.7293,31600.0
2015-05-11 13:35:00,49.79,49.8,49.77,49.79,30000.0,40.7374,40.7456,40.7211,40.7374,30000.0
2015-05-11 13:40:00,49.79,49.79,49.78,49.79,3400.0,40.7374,40.7374,40.7293,40.7374,3400.0
2015-05-11 13:45:00,49.79,49.79,49.75,49.75,26300.0,40.7374,40.7374,40.7047,40.7047,26300.0
2015-05-11 13:50:00,49.75,49.75,49.73,49.73,18700.0,40.7047,40.7047,40.6884,40.6884,18700.0
2015-05-11 13:55:00,49.73,49.74,49.69,49.69,12500.0,40.6884,40.6965,40.6556,40.6556,12500.0
2015-05-11 14:00:00,49.69,49.69,49.66,49.69,24700.0,40.6556,40.6556,40.6311,40.6556,24700.0
2015-05-11 14:05:00,49.68,49.69,49.63,49.63,21000.0,40.6474,40.6556,40.6065,40.6065,21000.0
2015-05-11 14:10:00,49.64,49.64,49.63,49.63,6600.0,40.6147,40.6147,40.6065,40.6065,6600.0
2015-05-11 14:15:00,49.63,49.67,49.62,49.67,16100.0,40.6065,40.6393,40.5984,40.6393,16100.0
2015-05-11 14:20:00,49.67,49.72,49.66,49.7,25400.0,40.6393,40.6802,40.6311,40.6638,25400.0
2015-05-11 14:25:00,49.71,49.72,49.7,49.71,15100.0,40.672,40.6802,40.6638,40.672,15100.0
2015-05-11 14:30:00,49.71,49.71,49.67,49.67,19700.0,40.672,40.672,40.6393,40.6393,19700.0
2015-05-11 14:35:00,49.66,49.67,49.61,49.63,21200.0,40.6311,40.6393,40.5902,40.6065,21200.0
2015-05-11 14:40:00,49.64,49.69,49.64,49.68,18900.0,40.6147,40.6556,40.6147,40.6474,18900.0
2015-05-11 14:45:00,49.69,49.69,49.64,49.65,21800.0,40.6556,40.6556,40.6147,40.6229,21800.0
2015-05-11 14:50:00,49.65,49.68,49.6,49.6,34000.0,40.6229,40.6474,40.582,40.582,34000.0
2015-05-11 14:55:00,49.6,49.6,49.57,49.57,8500.0,40.582,40.582,40.5574,40.5574,8500.0
2015-05-11 15:00:00,49.57,49.57,49.54,49.55,31900.0,40.5574,40.5574,40.5329,40.5411,31900.0
2015-05-11 15:05:00,49.54,49.59,49.54,49.59,31100.0,40.5329,40.5738,40.5329,40.5738,31100.0
2015-05-11 15:10:00,49.59,49.59,49.56,49.58,25000.0,40.5738,40.5738,40.5493,40.5656,25000.0
2015-05-11 15:15:00,49.58,49.58,49.57,49.58,7200.0,40.5656,40.5656,40.5574,40.5656,7200.0
2015-05-11 15:20:00,49.57,49.58,49.55,49.56,33100.0,40.5574,40.5656,40.5411,40.5493,33100.0
2015-05-11 15:25:00,49.56,49.6,49.55,49.57,23300.0,40.5493,40.582,40.5411,40.5574,23300.0
2015-05-11 15:30:00,49.56,49.57,49.48,49.48,32300.0,40.5493,40.5574,40.4838,40.4838,32300.0
2015-05-11 15:35:00,49.48,49.49,49.43,49.45,48400.0,40.4838,40.492,40.4429,40.4593,48400.0
2015-05-11 15:40:00,49.44,49.46,49.44,49.45,22500.0,40.4511,40.4674,40.4511,40.4593,22500.0
2015-05-11 15:45:00,49.45,49.45,49.4,49.45,75400.0,40.4593,40.4593,40.4184,40.4593,75400.0
2015-05-11 15:50:00,49.44,49.45,49.42,49.44,85200.0,40.4511,40.4593,40.4347,40.4511,85200.0
2015-05-11 15:55:00,49.44,49.44,49.36,49.41,339600.0,40.4511,40.4511,40.3856,40.4265,339600.0
2015-05-12 09:30:00,49.23,49.27,49.08,49.18,33700.0,40.2793,40.312,40.1565,40.2384,33700.0
2015-05-12 09:35:00,49.22,49.38,49.22,49.35,17300.0,40.2711,40.402,40.2711,40.3774,17300.0
2015-05-12 09:40:00,49.34,49.35,49.12,49.12,27900.0,40.3693,40.3774,40.1893,40.1893,27900.0
2015-05-12 09:45:00,49.13,49.23,49.11,49.21,16600.0,40.1974,40.2793,40.1811,40.2629,16600.0
2015-05-12 09:50:00,49.22,49.44,49.21,49.39,22100.0,40.2711,40.4511,40.2629,40.4102,22100.0
2015-05-12 09:55:00,49.4,49.42,49.25,49.28,18000.0,40.4184,40.4347,40.2956,40.3202,18000.0
2015-05-12 10:00:00,49.27,49.28,49.17,49.26,20100.0,40.312,40.3202,40.2302,40.3038,20100.0
2015-05-12 10:05:00,49.26,49.27,49.14,49.23,28100.0,40.3038,40.312,40.2056,40.2793,28100.0
2015-05-12 10:10:00,49.21,49.23,49.13,49.16,11300.0,40.2629,40.2793,40.1974,40.222,11300.0
2015-05-12 10:15:00,49.16,49.26,49.13,49.18,14800.0,40.222,40.3038,40.1974,40.2384,14800.0
2015-05-12 10:20:00,49.18,49.22,49.16,49.21,10100.0,40.2384,40.2711,40.222,40.2629,10100.0
2015-05-12 10:25:00,49.21,49.27,49.19,49.22,13100.0,40.2629,40.312,40.2465,40.2711,13100.0
2015-05-12 10:30:00,49.22,49.38,49.22,49.36,16100.0,40.2711,40.402,40.2711,40.3856,16100.0
2015-05-12 10:35:00,49.35,49.45,49.33,49.43,22600.0,40.3774,40.4593,40.3611,40.4429,22600.0
2015-05-12 10:40:00,49.46,49.5,49.44,49.48,21000.0,40.4674,40.5002,40.4511,40.4838,21000.0
2015-05-12 10:45:00,49.49,49.57,49.47,49.52,16800.0,40.492,40.5574,40.4756,40.5165,16800.0
2015-05-12 10:50:00,49.5,49.51,49.42,49.44,14700.0,40.5002,40.5084,40.4347,40.4511,14700.0
2015-05-12 10:55:00,49.45,49.45,49.33,49.35,17200.0,40.4593,40.4593,40.3611,40.3774,17200.0
2015-05-12 11:00:00,49.36,49.4,49.36,49.4,20800.0,40.3856,40.4184,40.3856,40.4184,20800.0
2015-05-12 11:05:00,49.39,49.48,49.39,49.45,22200.0,40.4102,40.4838,40.4102,40.4593,22200.0
2015-05-12 11:10:00,49.45,49.47,49.41,49.41,22500.0,40.4593,40.4756,40.4265,40.4265,22500.0
2015-05-12 11:15:00,49.41,49.42,49.36,49.4,16100.0,40.4265,40.4347,40.3856,40.4184,16100.0
2015-05-12 11:20:00,49.4,49.45,49.39,49.44,21500.0,40.4184,40.4593,40.4102,40.4511,21500.0
2015-05-12 11:25:00,49.44,49.46,49.41,49.42,22300.0,40.4511,40.4674,40.4265,40.4347,22300.0
2015-05-12 11:30:00,49.42,49.45,49.4,49.42,14700.0,40.4347,40.4593,40.4184,40.4347,14700.0
2015-05-12 11:35:00,49.42,49.45,49.39,49.44,20500.0,40.4347,40.4593,40.4102,40.4511,20500.0
2015-05-12 11:40:00,49.44,49.44,49.4,49.42,16700.0,40.4511,40.4511,40.4184,40.4347,16700.0
2015-05-12 11:45:00,49.42,49.46,49.41,49.45,15100.0,40.4347,40.4674,40.4265,40.4593,15100.0
2015-05-12 11:50:00,49.45,49.46,49.42,49.43,12000.0,40.4593,40.4674,40.4347,40.4429,12000.0
2015-05-12 11:55:00,49.44,49.46,49.42,49.42,19900.0,40.4511,40.4674,40.4347,40.4347,19900.0
2015-05-12 12:00:00,49.43,49.44,49.36,49.36,26900.0,40.4429,40.4511,40.3856,40.3856,26900.0
2015-05-12 12:05:00,49.37,49.37,49.34,49.36,9500.0,40.3938,40.3938,40.3693,40.3856,9500.0
2015-05-12 12:10:00,49.34,49.38,49.32,49.38,17200.0,40.3693,40.402,40.3529,40.402,17200.0
2015-05-12 12:15:00,49.37,49.4,49.35,49.39,16000.0,40.3938,40.4184,40.3774,40.4102,16000.0
2015-05-12 12:20:00,49.39,49.41,49.37,49.4,7800.0,40.4102,40.4265,40.3938,40.4184,7800.0
2015-05-12 12:25:00,49.41,49.42,49.4,49.42,12500.0,40.4265,40.4347,40.4184,40.4347,12500.0
2015-05-12 12:30:00,49.41,49.43,49.39,49.43,15000.0,40.4265,40.4429,40.4102,40.4429,15000.0
2015-05-12 12:35:00,49.43,49.46,49.42,49.45,15500.0,40.4429,40.4674,40.4347,40.4593,15500.0
2015-05-12 12:40:00,49.45,49.51,49.45,49.51,31200.0,40.4593,40.5084,40.4593,40.5084,31200.0
2015-05-12 12:45:00,49.52,49.54,49.51,49.53,9800.0,40.5165,40.5329,40.5084,40.5247,9800.0
2015-05-12 12:50:00,49.54,49.61,49.54,49.61,20100.0,40.5329,40.5902,40.5329,40.5902,20100.0
2015-05-12 12:55:00,49.6,49.61,49.56,49.57,8400.0,40.582,40.5902,40.5493,40.5574,8400.0
2015-05-12 13:00:00,49.57,49.59,49.52,49.52,22100.0,40.5574,40.5738,40.5165,40.5165,22100.0
2015-05-12 13:05:00,49.51,49.57,49.5,49.57,15700.0,40.5084,40.5574,40.5002,40.5574,15700.0
2015-05-12 13:10:00,49.57,49.63,49.57,49.62,23600.0,40.5574,40.6065,40.5574,40.5984,23600.0
2015-05-12 13:15:00,49.63,49.64,49.58,49.59,12900.0,40.6065,40.6147,40.5656,40.5738,12900.0
2015-05-12 13:20:00,49.59,49.65,49.59,49.64,16100.0,40.5738,40.6229,40.5738,40.6147,16100.0
2015-05-12 13:25:00,49.64,49.65,49.61,49.61,12300.0,40.6147,40.6229,40.5902,40.5902,12300.0
2015-05-12 13:30:00,49.61,49.62,49.57,49.57,16800.0,40.5902,40.5984,40.5574,40.5574,16800.0
2015-05-12 13:35:00,49.57,49.57,49.52,49.53,13700.0,40.5574,40.5574,40.5165,40.5247,13700.0
2015-05-12 13:40:00,49.53,49.58,49.53,49.55,26100.0,40.5247,40.5656,40.5247,40.5411,26100.0
2015-05-12 13:45:00,49.56,49.56,49.54,49.54,8500.0,40.5493,40.5493,40.5329,40.5329,8500.0
2015-05-12 13:50:00,49.55,49.55,49.49,49.5,21200.0,40.5411,40.5411,40.492,40.5002,21200.0
2015-05-12 13:55:00,49.5,49.53,49.5,49.51,12300.0,40.5002,40.5247,40.5002,40.5084,12300.0
2015-05-12 14:00:00,49.51,49.55,49.5,49.55,18400.0,40.5084,40.5411,40.5002,40.5411,18400.0
2015-05-12 14:05:00,49.55,49.62,49.54,49.59,37700.0,40.5411,40.5984,40.5329,40.5738,37700.0
2015-05-12 14:10:00,49.6,49.6,49.55,49.57,15200.0,40.582,40.582,40.5411,40.5574,15200.0
2015-05-12 14:15:00,49.57,49.58,49.54,49.58,15100.0,40.5574,40.5656,40.5329,40.5656,15100.0
2015-05-12 14:20:00,49.58,49.64,49.58,49.63,14500.0,40.5656,40.6147,40.5656,40.6065,14500.0
2015-05-12 14:25:00,49.64,49.69,49.62,49.68,23200.0,40.6147,40.6556,40.5984,40.6474,23200.0
2015-05-12 14:30:00,49.68,49.7,49.63,49.63,26000.0,40.6474,40.6638,40.6065,40.6065,26000.0
2015-05-12 14:35:00,49.63,49.67,49.62,49.65,15500.0,40.6065,40.6393,40.5984,40.6229,15500.0
2015-05-12 14:40:00,49.65,49.65,49.6,49.62,15300.0,40.6229,40.6229,40.582,40.5984,15300.0
2015-05-12 14:45:00,49.62,49.63,49.59,49.62,14000.0,40.5984,40.6065,40.5738,40.5984,14000.0
2015-05-12 14:50:00,49.62,49.62,49.55,49.56,18800.0,40.5984,40.5984,40.5411,40.5493,18800.0
2015-05-12 14:55:00,49.56,49.56,49.5,49.51,18200.0,40.5493,40.5493,40.5002,40.5084,18200.0
2015-05-12 15:00:00,49.52,49.56,49.51,49.56,25400.0,40.5165,40.5493,40.5084,40.5493,25400.0
2015-05-12 15:05:00,49.56,49.56,49.52,49.55,20600.0,40.5493,40.5493,40.5165,40.5411,20600.0
2015-05-12 15:10:00,49.56,49.6,49.55,49.6,30600.0,40.5493,40.582,40.5411,40.582,30600.0
2015-05-12 15:15:00,49.59,49.6,49.55,49.56,35400.0,40.5738,40.582,40.5411,40.5493,35400.0
2015-05-12 15:20:00,49.57,49.61,49.55,49.57,29200.0,40.5574,40.5902,40.5411,40.5574,29200.0
2015-05-12 15:25:00,49.57,49.59,49.54,49.55,14200.0,40.5574,40.5738,40.5329,40.5411,14200.0
2015-05-12 15:30:00,49.55,49.62,49.54,49.56,43700.0,40.5411,40.5984,40.5329,40.5493,43700.0
2015-05-12 15:35:00,49.56,49.59,49.55,49.55,30000.0,40.5493,40.5738,40.5411,40.5411,30000.0
2015-05-12 15:40:00,49.54,49.55,49.5,49.51,27600.0,40.5329,40.5411,40.5002,40.5084,27600.0
2015-05-12 15:45:00,49.51,49.52,49.48,49.52,43800.0,40.5084,40.5165,40.4838,40.5165,43800.0
2015-05-12 15:50:00,49.52,49.56,49.51,49.56,69600.0,40.5165,40.5493,40.5084,40.5493,69600.0
2015-05-12 15:55:00,49.55,49.56,49.51,49.51,78500.0,40.5411,40.5493,40.5084,40.5084,78500.0
2015-05-13 09:30:00,49.54,49.8,49.5,49.79,50400.0,40.5329,40.7456,40.5002,40.7374,50400.0
2015-05-13 09:35:00,49.79,49.79,49.66,49.67,24100.0,40.7374,40.7374,40.6311,40.6393,24100.0
2015-05-13 09:40:00,49.69,49.81,49.68,49.75,22600.0,40.6556,40.7538,40.6474,40.7047,22600.0
2015-05-13 09:45:00,49.77,49.77,49.68,49.71,33700.0,40.7211,40.7211,40.6474,40.672,33700.0
2015-05-13 09:50:00,49.71,49.72,49.63,49.63,18000.0,40.672,40.6802,40.6065,40.6065,18000.0
2015-05-13 09:55:00,49.64,49.64,49.54,49.54,27200.0,40.6147,40.6147,40.5329,40.5329,27200.0
2015-05-13 10:00:00,49.54,49.64,49.5,49.64,23000.0,40.5329,40.6147,40.5002,40.6147,23000.0
2015-05-13 10:05:00,49.64,49.64,49.58,49.59,17900.0,40.6147,40.6147,40.5656,40.5738,17900.0
2015-05-13 10:10:00,49.59,49.61,49.54,49.54,22600.0,40.5738,40.5902,40.5329,40.5329,22600.0
2015-05-13 10:15:00,49.53,49.53,49.43,49.43,19900.0,40.5247,40.5247,40.4429,40.4429,19900.0
2015-05-13 10:20:00,49.43,49.51,49.43,49.51,22900.0,40.4429,40.5084,40.4429,40.5084,22900.0
2015-05-13 10:25:00,49.51,49.53,49.49,49.52,18500.0,40.5084,40.5247,40.492,40.5165,18500.0
2015-05-13 10:30:00,49.52,49.52,49.41,49.41,25500.0,40.5165,40.5165,40.4265,40.4265,25500.0
2015-05-13 10:35:00,49.43,49.45,49.39,49.39,17200.0,40.4429,40.4593,40.4102,40.4102,17200.0
2015-05-13 10:40:00,49.39,49.42,49.38,49.39,13900.0,40.4102,40.4347,40.402,40.4102,13900.0
2015-05-13 10:45:00,49.39,49.41,49.33,49.39,34500.0,40.4102,40.4265,40.3611,40.4102,34500.0
2015-05-13 10:50:00,49.4,49.5,49.38,49.5,18800.0,40.4184,40.5002,40.402,40.5002,18800.0
2015-05-13 10:55:00,49.5,49.5,49.46,49.46,43700.0,40.5002,40.5002,40.4674,40.4674,43700.0
2015-05-13 11:00:00,49.45,49.45,49.32,49.32,39200.0,40.4593,40.4593,40.3529,40.3529,39200.0
2015-05-13 11:05:00,49.33,49.37,49.33,49.35,30700.0,40.3611,40.3938,40.3611,40.3774,30700.0
2015-05-13 11:10:00,49.36,49.4,49.36,49.4,17200.0,40.3856,40.4184,40.3856,40.4184,17200.0
2015-05-13 11:15:00,49.4,49.4,49.36,49.4,12800.0,40.4184,40.4184,40.3856,40.4184,12800.0
2015-05-13 11:20:00,49.39,49.4,49.35,49.4,19500.0,40.4102,40.4184,40.3774,40.4184,19500.0
2015-05-13 11:25:00,49.4,49.4,49.36,49.37,16500.0,40.4184,40.4184,40.3856,40.3938,16500.0
2015-05-13 11:30:00,49.37,49.41,49.34,49.41,19200.0,40.3938,40.4265,40.3693,40.4265,19200.0
2015-05-13 11:35:00,49.44,49.46,49.43,49.46,8200.0,40.4511,40.4674,40.4429,40.4674,8200.0
2015-05-13 11:40:00,49.46,49.52,49.46,49.5,14300.0,40.4674,40.5165,40.4674,40.5002,14300.0
2015-05-13 11:45:00,49.51,49.53,49.48,49.5,24900.0,40.5084,40.5247,40.4838,40.5002,24900.0
2015-05-13 11:50:00,49.5,49.5,49.46,49.47,15200.0,40.5002,40.5002,40.4674,40.4756,15200.0
2015-05-13 11:55:00,49.47,49.51,49.47,49.49,16900.0,40.4756,40.5084,40.4756,40.492,16900.0
2015-05-13 12:00:00,49.5,49.56,49.49,49.53,10000.0,40.5002,40.5493,40.492,40.5247,10000.0
2015-05-13 12:05:00,49.53,49.55,49.52,49.53,9900.0,40.5247,40.5411,40.5165,40.5247,9900.0
2015-05-13 12:10:00,49.53,49.53,49.51,49.52,6900.0,40.5247,40.5247,40.5084,40.5165,6900.0
2015-05-13 12:15:00,49.51,49.53,49.47,49.48,12400.0,40.5084,40.5247,40.4756,40.4838,12400.0
2015-05-13 12:20:00,49.48,49.49,49.42,49.42,19900.0,40.4838,40.492,40.4347,40.4347,19900.0
2015-05-13 12:25:00,49.42,49.45,49.39,49.45,24400.0,40.4347,40.4593,40.4102,40.4593,24400.0
2015-05-13 12:30:00,49.45,49.49,49.43,49.49,10600.0,40.4593,40.492,40.4429,40.492,10600.0
2015-05-13 12:35:00,49.49,49.53,49.49,49.51,9300.0,40.492,40.5247,40.492,40.5084,9300.0
2015-05-13 12:40:00,49.52,49.52,49.41,49.41,18300.0,40.5165,40.5165,40.4265,40.4265,18300.0
2015-05-13 12:45:00,49.41,49.46,49.41,49.46,15200.0,40.4265,40.4674,40.4265,40.4674,15200.0
2015-05-13 12:50:00,49.46,49.49,49.45,49.49,5600.0,40.4674,40.492,40.4593,40.492,5600.0
2015-05-13 12:55:00,49.5,49.5,49.48,49.5,10200.0,40.5002,40.5002,40.4838,40.5002,10200.0
2015-05-13 13:00:00,49.5,49.54,49.5,49.51,25500.0,40.5002,40.5329,40.5002,40.5084,25500.0
2015-05-13 13:05:00,49.52,49.53,49.47,49.48,22900.0,40.5165,40.5247,40.4756,40.4838,22900.0
2015-05-13 13:10:00,49.47,49.48,49.46,49.47,7400.0,40.4756,40.4838,40.4674,40.4756,7400.0
2015-05-13 13:15:00,49.47,49.47,49.45,49.47,10800.0,40.4756,40.4756,40.4593,40.4756,10800.0
2015-05-13 13:20:00,49.46,49.47,49.45,49.46,16200.0,40.4674,40.4756,40.4593,40.4674,16200.0
2015-05-13 13:25:00,49.46,49.46,49.45,49.46,1900.0,40.4674,40.4674,40.4593,40.4674,1900.0
2015-05-13 13:30:00,49.45,49.48,49.45,49.47,11600.0,40.4593,40.4838,40.4593,40.4756,11600.0
2015-05-13 13:35:00,49.47,49.52,49.47,49.51,9200.0,40.4756,40.5165,40.4756,40.5084,9200.0
2015-05-13 13:40:00,49.52,49.54,49.51,49.54,13100.0,40.5165,40.5329,40.5084,40.5329,13100.0
2015-05-13 13:45:00,49.55,49.55,49.52,49.53,10900.0,40.5411,40.5411,40.5165,40.5247,10900.0
2015-05-13 13:50:00,49.52,49.53,49.5,49.5,18900.0,40.5165,40.5247,40.5002,40.5002,18900.0
2015-05-13 13:55:00,49.5,49.51,49.49,49.51,5900.0,40.5002,40.5084,40.492,40.5084,5900.0
2015-05-13 14:00:00,49.51,49.53,49.49,49.49,21200.0,40.5084,40.5247,40.492,40.492,21200.0
2015-05-13 14:05:00,49.5,49.5,49.45,49.45,16500.0,40.5002,40.5002,40.4593,40.4593,16500.0
2015-05-13 14:10:00,49.45,49.46,49.44,49.46,9100.0,40.4593,40.4674,40.4511,40.4674,9100.0
2015-05-13 14:15:00,49.46,49.48,49.43,49.45,16800.0,40.4674,40.4838,40.4429,40.4593,16800.0
2015-05-13 14:20:00,49.45,49.48,49.44,49.46,11500.0,40.4593,40.4838,40.4511,40.4674,11500.0
2015-05-13 14:25:00,49.46,49.47,49.43,49.44,22200.0,40.4674,40.4756,40.4429,40.4511,22200.0
2015-05-13 14:30:00,49.44,49.48,49.43,49.47,29900.0,40.4511,40.4838,40.4429,40.4756,29900.0
2015-05-13 14:35:00,49.48,49.5,49.46,49.48,20200.0,40.4838,40.5002,40.4674,40.4838,20200.0
2015-05-13 14:40:00,49.48,49.49,49.46,49.46,11300.0,40.4838,40.492,40.4674,40.4674,11300.0
2015-05-13 14:45:00,49.46,49.48,49.45,49.47,10000.0,40.4674,40.4838,40.4593,40.4756,10000.0
2015-05-13 14:50:00,49.47,49.48,49.41,49.41,9700.0,40.4756,40.4838,40.4265,40.4265,9700.0
2015-05-13 14:55:00,49.41,49.43,49.41,49.43,16400.0,40.4265,40.4429,40.4265,40.4429,16400.0
2015-05-13 15:00:00,49.44,49.5,49.44,49.47,40500.0,40.4511,40.5002,40.4511,40.4756,40500.0
2015-05-13 15:05:00,49.48,49.51,49.47,49.48,24500.0,40.4838,40.5084,40.4756,40.4838,24500.0
2015-05-13 15:10:00,49.48,49.51,49.47,49.48,57600.0,40.4838,40.5084,40.4756,40.4838,57600.0
2015-05-13 15:15:00,49.48,49.51,49.48,49.49,21300.0,40.4838,40.5084,40.4838,40.492,21300.0
2015-05-13 15:20:00,49.48,49.49,49.43,49.46,33200.0,40.4838,40.492,40.4429,40.4674,33200.0
2015-05-13 15:25:00,49.45,49.47,49.42,49.42,14400.0,40.4593,40.4756,40.4347,40.4347,14400.0
2015-05-13 15:30:00,49.43,49.46,49.4,49.4,43900.0,40.4429,40.4674,40.4184,40.4184,43900.0
2015-05-13 15:35:00,49.4,49.4,49.37,49.38,27700.0,40.4184,40.4184,40.3938,40.402,27700.0
2015-05-13 15:40:00,49.38,49.42,49.37,49.4,42100.0,40.402,40.4347,40.3938,40.4184,42100.0
2015-05-13 15:45:00,49.41,49.41,49.36,49.39,52300.0,40.4265,40.4265,40.3856,40.4102,52300.0
2015-05-13 15:50:00,49.38,49.39,49.35,49.38,46200.0,40.402,40.4102,40.3774,40.402,46200.0
2015-05-13 15:55:00,49.38,49.39,49.36,49.38,131800.0,40.402,40.4102,40.3856,40.402,131800.0
2015-05-14 09:30:00,49.49,49.75,49.49,49.66,36700.0,40.492,40.7047,40.492,40.6311,36700.0
2015-05-14 09:35:00,49.64,49.7,49.58,49.58,15200.0,40.6147,40.6638,40.5656,40.5656,15200.0
2015-05-14 09:40:00,49.59,49.61,49.53,49.55,20200.0,40.5738,40.5902,40.5247,40.5411,20200.0
2015-05-14 09:45:00,49.55,49.56,49.53,49.55,8400.0,40.5411,40.5493,40.5247,40.5411,8400.0
2015-05-14 09:50:00,49.55,49.6,49.55,49.6,18900.0,40.5411,40.582,40.5411,40.582,18900.0
2015-05-14 09:55:00,49.6,49.62,49.57,49.6,15600.0,40.582,40.5984,40.5574,40.582,15600.0
2015-05-14 10:00:00,49.62,49.63,49.55,49.6,17600.0,40.5984,40.6065,40.5411,40.582,17600.0
2015-05-14 10:05:00,49.6,49.7,49.6,49.7,9600.0,40.582,40.6638,40.582,40.6638,9600.0
2015-05-14 10:10:00,49.7,49.73,49.69,49.73,10800.0,40.6638,40.6884,40.6556,40.6884,10800.0
2015-05-14 10:15:00,49.74,49.79,49.74,49.76,20600.0,40.6965,40.7374,40.6965,40.7129,20600.0
2015-05-14 10:20:00,49.76,49.78,49.75,49.76,10400.0,40.7129,40.7293,40.7047,40.7129,10400.0
2015-05-14 10:25:00,49.76,49.83,49.75,49.83,14800.0,40.7129,40.7702,40.7047,40.7702,14800.0
2015-05-14 10:30:00,49.83,49.85,49.8,49.8,14400.0,40.7702,40.7865,40.7456,40.7456,14400.0
2015-05-14 10:35:00,49.81,49.84,49.8,49.83,8000.0,40.7538,40.7784,40.7456,40.7702,8000.0
2015-05-14 10:40:00,49.84,49.86,49.82,49.85,31400.0,40.7784,40.7947,40.762,40.7865,31400.0
2015-05-14 10:45:00,49.86,49.86,49.83,49.86,16000.0,40.7947,40.7947,40.7702,40.7947,16000.0
2015-05-14 10:50:00,49.86,49.86,49.81,49.82,18200.0,40.7947,40.7947,40.7538,40.762,18200.0
2015-05-14 10:55:00,49.83,49.86,49.82,49.83,16300.0,40.7702,40.7947,40.762,40.7702,16300.0
2015-05-14 11:00:00,49.82,49.83,49.76,49.77,26900.0,40.762,40.7702,40.7129,40.7211,26900.0
2015-05-14 11:05:00,49.76,49.77,49.71,49.73,32900.0,40.7129,40.7211,40.672,40.6884,32900.0
2015-05-14 11:10:00,49.73,49.74,49.67,49.71,27600.0,40.6884,40.6965,40.6393,40.672,27600.0
2015-05-14 11:15:00,49.72,49.72,49.68,49.7,7600.0,40.6802,40.6802,40.6474,40.6638,7600.0
2015-05-14 11:20:00,49.7,49.7,49.68,49.7,9100.0,40.6638,40.6638,40.6474,40.6638,9100.0
2015-05-14 11:25:00,49.7,49.71,49.66,49.67,7700.0,40.6638,40.672,40.6311,40.6393,7700.0
2015-05-14 11:30:00,49.67,49.68,49.66,49.66,11800.0,40.6393,40.6474,40.6311,40.6311,11800.0
2015-05-14 11:35:00,49.66,49.67,49.65,49.65,5500.0,40.6311,40.6393,40.6229,40.6229,5500.0
2015-05-14 11:40:00,49.65,49.65,49.64,49.65,7900.0,40.6229,40.6229,40.6147,40.6229,7900.0
2015-05-14 11:45:00,49.66,49.67,49.66,49.67,6100.0,40.6311,40.6393,40.6311,40.6393,6100.0
2015-05-14 11:50:00,49.67,49.74,49.67,49.74,8900.0,40.6393,40.6965,40.6393,40.6965,8900.0
2015-05-14 11:55:00,49.74,49.75,49.72,49.73,11600.0,40.6965,40.7047,40.6802,40.6884,11600.0
2015-05-14 12:00:00,49.74,49.75,49.72,49.72,8200.0,40.6965,40.7047,40.6802,40.6802,8200.0
2015-05-14 12:05:00,49.72,49.73,49.7,49.7,5700.0,40.6802,40.6884,40.6638,40.6638,5700.0
2015-05-14 12:10:00,49.71,49.74,49.7,49.74,6600.0,40.672,40.6965,40.6638,40.6965,6600.0
2015-05-14 12:15:00,49.74,49.76,49.73,49.75,6700.0,40.6965,40.7129,40.6884,40.7047,6700.0
2015-05-14 12:20:00,49.76,49.8,49.76,49.8,14100.0,40.7129,40.7456,40.7129,40.7456,14100.0
2015-05-14 12:25:00,49.79,49.8,49.75,49.77,9700.0,40.7374,40.7456,40.7047,40.7211,9700.0
2015-05-14 12:30:00,49.78,49.8,49.76,49.76,5800.0,40.7293,40.7456,40.7129,40.7129,5800.0
2015-05-14 12:35:00,49.76,49.76,49.73,49.73,6000.0,40.7129,40.7129,40.6884,40.6884,6000.0
2015-05-14 12:40:00,49.72,49.73,49.69,49.69,8000.0,40.6802,40.6884,40.6556,40.6556,8000.0
2015-05-14 12:45:00,49.69,49.71,49.69,49.7,3700.0,40.6556,40.672,40.6556,40.6638,3700.0
2015-05-14 12:50:00,49.71,49.71,49.7,49.71,9100.0,40.672,40.672,40.6638,40.672,9100.0
2015-05-14 12:55:00,49.7,49.72,49.69,49.71,11300.0,40.6638,40.6802,40.6556,40.672,11300.0
2015-05-14 13:00:00,49.71,49.75,49.7,49.73,11000.0,40.672,40.7047,40.6638,40.6884,11000.0
2015-05-14 13:05:00,49.73,49.73,49.71,49.72,9000.0,40.6884,40.6884,40.672,40.6802,9000.0
2015-05-14 13:10:00,49.72,49.72,49.7,49.7,3900.0,40.6802,40.6802,40.6638,40.6638,3900.0
2015-05-14 13:15:00,49.7,49.7,49.68,49.7,13700.0,40.6638,40.6638,40.6474,40.6638,13700.0
2015-05-14 13:20:00,49.7,49.73,49.7,49.72,5400.0,40.6638,40.6884,40.6638,40.6802,5400.0
2015-05-14 13:25:00,49.72,49.74,49.7,49.73,14400.0,40.6802,40.6965,40.6638,40.6884,14400.0
2015-05-14 13:30:00,49.74,49.75,49.73,49.73,8000.0,40.6965,40.7047,40.6884,40.6884,8000.0
2015-05-14 13:35:00,49.73,49.75,49.71,49.75,12600.0,40.6884,40.7047,40.672,40.7047,12600.0
2015-05-14 13:40:00,49.74,49.75,49.73,49.75,13200.0,40.6965,40.7047,40.6884,40.7047,13200.0
2015-05-14 13:45:00,49.74,49.75,49.73,49.74,7000.0,40.6965,40.7047,40.6884,40.6965,7000.0
2015-05-14 13:50:00,49.74,49.75,49.72,49.72,11700.0,40.6965,40.7047,40.6802,40.6802,11700.0
2015-05-14 13:55:00,49.72,49.73,49.69,49.7,10500.0,40.6802,40.6884,40.6556,40.6638,10500.0
2015-05-14 14:00:00,49.69,49.71,49.68,49.69,10000.0,40.6556,40.672,40.6474,40.6556,10000.0
2015-05-14 14:05:00,49.68,49.69,49.66,49.66,6200.0,40.6474,40.6556,40.6311,40.6311,6200.0
2015-05-14 14:10:00,49.65,49.65,49.62,49.63,15700.0,40.6229,40.6229,40.5984,40.6065,15700.0
2015-05-14 14:15:00,49.63,49.66,49.63,49.66,12000.0,40.6065,40.6311,40.6065,40.6311,12000.0
2015-05-14 14:20:00,49.66,49.67,49.65,49.65,8500.0,40.6311,40.6393,40.6229,40.6229,8500.0
2015-05-14 14:25:00,49.65,49.66,49.64,49.64,11100.0,40.6229,40.6311,40.6147,40.6147,11100.0
2015-05-14 14:30:00,49.64,49.66,49.63,49.63,10400.0,40.6147,40.6311,40.6065,40.6065,10400.0
2015-05-14 14:35:00,49.63,49.65,49.62,49.62,15200.0,40.6065,40.6229,40.5984,40.5984,15200.0
2015-05-14 14:40:00,49.62,49.64,49.62,49.63,9200.0,40.5984,40.6147,40.5984,40.6065,9200.0
2015-05-14 14:45:00,49.63,49.65,49.62,49.65,6100.0,40.6065,40.6229,40.5984,40.6229,6100.0
2015-05-14 14:50:00,49.64,49.65,49.64,49.65,12700.0,40.6147,40.6229,40.6147,40.6229,12700.0
2015-05-14 14:55:00,49.64,49.69,49.64,49.69,16500.0,40.6147,40.6556,40.6147,40.6556,16500.0
2015-05-14 15:00:00,49.69,49.7,49.67,49.7,11900.0,40.6556,40.6638,40.6393,40.6638,11900.0
2015-05-14 15:05:00,49.7,49.71,49.67,49.7,13300.0,40.6638,40.672,40.6393,40.6638,13300.0
2015-05-14 15:10:00,49.7,49.73,49.69,49.72,12100.0,40.6638,40.6884,40.6556,40.6802,12100.0
2015-05-14 15:15:00,49.72,49.73,49.69,49.71,11600.0,40.6802,40.6884,40.6556,40.672,11600.0
2015-05-14 15:20:00,49.72,49.74,49.71,49.72,20600.0,40.6802,40.6965,40.672,40.6802,20600.0
2015-05-14 15:25:00,49.72,49.74,49.71,49.73,9400.0,40.6802,40.6965,40.672,40.6884,9400.0
2015-05-14 15:30:00,49.73,49.74,49.68,49.68,32500.0,40.6884,40.6965,40.6474,40.6474,32500.0
2015-05-14 15:35:00,49.69,49.7,49.65,49.66,43100.0,40.6556,40.6638,40.6229,40.6311,43100.0
2015-05-14 15:40:00,49.66,49.68,49.65,49.67,35800.0,40.6311,40.6474,40.6229,40.6393,35800.0
2015-05-14 15:45:00,49.67,49.68,49.65,49.67,44700.0,40.6393,40.6474,40.6229,40.6393,44700.0
2015-05-14 15:50:00,49.67,49.71,49.66,49.71,43800.0,40.6393,40.672,40.6311,40.672,43800.0
2015-05-14 15:55:00,49.71,49.74,49.69,49.71,105400.0,40.672,40.6965,40.6556,40.672,105400.0
2015-05-15 09:30:00,49.81,49.85,49.79,49.84,132200.0,40.7538,40.7865,40.7374,40.7784,132200.0
2015-05-15 09:35:00,49.83,49.91,49.81,49.89,15400.0,40.7702,40.8356,40.7538,40.8193,15400.0
2015-05-15 09:40:00,49.9,49.95,49.87,49.95,11600.0,40.8275,40.8684,40.8029,40.8684,11600.0
2015-05-15 09:45:00,49.95,49.97,49.9,49.94,11700.0,40.8684,40.8847,40.8275,40.8602,11700.0
2015-05-15 09:50:00,49.93,49.93,49.86,49.86,4700.0,40.852,40.852,40.7947,40.7947,4700.0
2015-05-15 09:55:00,49.85,49.87,49.85,49.85,7100.0,40.7865,40.8029,40.7865,40.7865,7100.0
2015-05-15 10:00:00,49.85,49.85,49.76,49.81,11100.0,40.7865,40.7865,40.7129,40.7538,11100.0
2015-05-15 10:05:00,49.8,49.81,49.76,49.81,7100.0,40.7456,40.7538,40.7129,40.7538,7100.0
2015-05-15 10:10:00,49.82,49.88,49.81,49.87,8700.0,40.762,40.8111,40.7538,40.8029,8700.0
2015-05-15 10:15:00,49.87,49.9,49.85,49.85,8500.0,40.8029,40.8275,40.7865,40.7865,8500.0
2015-05-15 10:20:00,49.85,49.88,49.84,49.85,7000.0,40.7865,40.8111,40.7784,40.7865,7000.0
2015-05-15 10:25:00,49.84,49.9,49.84,49.89,10400.0,40.7784,40.8275,40.7784,40.8193,10400.0
2015-05-15 10:30:00,49.9,49.91,49.86,49.88,8400.0,40.8275,40.8356,40.7947,40.8111,8400.0
2015-05-15 10:35:00,49.87,49.87,49.83,49.84,6400.0,40.8029,40.8029,40.7702,40.7784,6400.0
2015-05-15 10:40:00,49.83,49.88,49.82,49.86,16500.0,40.7702,40.8111,40.762,40.7947,16500.0
2015-05-15 10:45:00,49.87,49.93,49.87,49.92,14400.0,40.8029,40.852,40.8029,40.8438,14400.0
2015-05-15 10:50:00,49.92,49.95,49.91,49.92,10400.0,40.8438,40.8684,40.8356,40.8438,10400.0
2015-05-15 10:55:00,49.93,49.93,49.9,49.91,3500.0,40.852,40.852,40.8275,40.8356,3500.0
2015-05-15 11:00:00,49.91,49.95,49.91,49.95,14000.0,40.8356,40.8684,40.8356,40.8684,14000.0
2015-05-15 11:05:00,49.95,49.95,49.9,49.93,16000.0,40.8684,40.8684,40.8275,40.852,16000.0
2015-05-15 11:10:00,49.94,49.95,49.92,49.95,15100.0,40.8602,40.8684,40.8438,40.8684,15100.0
2015-05-15 11:15:00,49.94,49.94,49.89,49.89,10200.0,40.8602,40.8602,40.8193,40.8193,10200.0
2015-05-15 11:20:00,49.89,49.92,49.89,49.91,4600.0,40.8193,40.8438,40.8193,40.8356,4600.0
2015-05-15 11:25:00,49.91,49.92,49.87,49.87,6600.0,40.8356,40.8438,40.8029,40.8029,6600.0
2015-05-15 11:30:00,49.87,49.87,49.83,49.83,8300.0,40.8029,40.8029,40.7702,40.7702,8300.0
2015-05-15 11:35:00,49.83,49.85,49.83,49.85,3100.0,40.7702,40.7865,40.7702,40.7865,3100.0
2015-05-15 11:40:00,49.85,49.86,49.85,49.85,6500.0,40.7865,40.7947,40.7865,40.7865,6500.0
2015-05-15 11:45:00,49.85,49.86,49.8,49.81,8100.0,40.7865,40.7947,40.7456,40.7538,8100.0
2015-05-15 11:50:00,49.8,49.81,49.79,49.8,5600.0,40.7456,40.7538,40.7374,40.7456,5600.0
2015-05-15 11:55:00,49.8,49.81,49.78,49.8,9800.0,40.7456,40.7538,40.7293,40.7456,9800.0
2015-05-15 12:00:00,49.8,49.81,49.78,49.78,10000.0,40.7456,40.7538,40.7293,40.7293,10000.0
2015-05-15 12:05:00,49.79,49.81,49.78,49.79,4800.0,40.7374,40.7538,40.7293,40.7374,4800.0
2015-05-15 12:10:00,49.8,49.81,49.79,49.79,6000.0,40.7456,40.7538,40.7374,40.7374,6000.0
2015-05-15 12:15:00,49.78,49.8,49.77,49.78,7100.0,40.7293,40.7456,40.7211,40.7293,7100.0
2015-05-15 12:20:00,49.78,49.79,49.77,49.78,3200.0,40.7293,40.7374,40.7211,40.7293,3200.0
2015-05-15 12:25:00,49.78,49.78,49.76,49.77,4900.0,40.7293,40.7293,40.7129,40.7211,4900.0
2015-05-15 12:30:00,49.77,49.78,49.75,49.78,7400.0,40.7211,40.7293,40.7047,40.7293,7400.0
2015-05-15 12:35:00,49.78,49.79,49.77,49.77,7900.0,40.7293,40.7374,40.7211,40.7211,7900.0
2015-05-15 12:40:00,49.78,49.79,49.77,49.79,36600.0,40.7293,40.7374,40.7211,40.7374,36600.0
2015-05-15 12:45:00,49.79,49.8,49.78,49.78,7500.0,40.7374,40.7456,40.7293,40.7293,7500.0
2015-05-15 12:50:00,49.78,49.79,49.76,49.79,11700.0,40.7293,40.7374,40.7129,40.7374,11700.0
2015-05-15 12:55:00,49.79,49.81,49.78,49.8,7700.0,40.7374,40.7538,40.7293,40.7456,7700.0
2015-05-15 13:00:00,49.81,49.81,49.78,49.78,17600.0,40.7538,40.7538,40.7293,40.7293,17600.0
2015-05-15 13:05:00,49.79,49.81,49.77,49.79,9200.0,40.7374,40.7538,40.7211,40.7374,9200.0
2015-05-15 13:10:00,49.8,49.8,49.78,49.79,3900.0,40.7456,40.7456,40.7293,40.7374,3900.0
2015-05-15 13:15:00,49.79,49.8,49.78,49.79,11200.0,40.7374,40.7456,40.7293,40.7374,11200.0
2015-05-15 13:20:00,49.79,49.8,49.77,49.8,10500.0,40.7374,40.7456,40.7211,40.7456,10500.0
2015-05-15 13:25:00,49.8,49.8,49.79,49.8,7300.0,40.7456,40.7456,40.7374,40.7456,7300.0
2015-05-15 13:30:00,49.79,49.8,49.79,49.8,1800.0,40.7374,40.7456,40.7374,40.7456,1800.0
2015-05-15 13:35:00,49.8,49.8,49.78,49.79,20100.0,40.7456,40.7456,40.7293,40.7374,20100.0
2015-05-15 13:40:00,49.79,49.79,49.77,49.78,6900.0,40.7374,40.7374,40.7211,40.7293,6900.0
2015-05-15 13:45:00,49.78,49.78,49.76,49.76,10200.0,40.7293,40.7293,40.7129,40.7129,10200.0
2015-05-15 13:50:00,49.77,49.77,49.76,49.76,13000.0,40.7211,40.7211,40.7129,40.7129,13000.0
2015-05-15 13:55:00,49.77,49.77,49.76,49.77,3500.0,40.7211,40.7211,40.7129,40.7211,3500.0
2015-05-15 14:00:00,49.77,49.77,49.76,49.77,5800.0,40.7211,40.7211,40.7129,40.7211,5800.0
2015-05-15 14:05:00,49.77,49.77,49.76,49.77,12300.0,40.7211,40.7211,40.7129,40.7211,12300.0
2015-05-15 14:10:00,49.77,49.77,49.76,49.77,6800.0,40.7211,40.7211,40.7129,40.7211,6800.0
2015-05-15 14:15:00,49.77,49.77,49.74,49.74,22500.0,40.7211,40.7211,40.6965,40.6965,22500.0
2015-05-15 14:20:00,49.74,49.75,49.73,49.73,28800.0,40.6965,40.7047,40.6884,40.6884,28800.0
2015-05-15 14:25:00,49.73,49.74,49.73,49.73,7900.0,40.6884,40.6965,40.6884,40.6884,7900.0
2015-05-15 14:30:00,49.73,49.74,49.73,49.74,30200.0,40.6884,40.6965,40.6884,40.6965,30200.0
2015-05-15 14:35:00,49.75,49.75,49.73,49.74,18200.0,40.7047,40.7047,40.6884,40.6965,18200.0
2015-05-15 14:40:00,49.75,49.77,49.74,49.76,7000.0,40.7047,40.7211,40.6965,40.7129,7000.0
2015-05-15 14:45:00,49.77,49.77,49.75,49.75,10100.0,40.7211,40.7211,40.7047,40.7047,10100.0
2015-05-15 14:50:00,49.75,49.76,49.74,49.75,11500.0,40.7047,40.7129,40.6965,40.7047,11500.0
2015-05-15 14:55:00,49.76,49.77,49.75,49.77,7000.0,40.7129,40.7211,40.7047,40.7211,7000.0
2015-05-15 15:00:00,49.77,49.79,49.76,49.77,17700.0,40.7211,40.7374,40.7129,40.7211,17700.0
2015-05-15 15:05:00,49.77,49.77,49.76,49.76,2300.0,40.7211,40.7211,40.7129,40.7129,2300.0
2015-05-15 15:10:00,49.76,49.78,49.76,49.76,24100.0,40.7129,40.7293,40.7129,40.7129,24100.0
2015-05-15 15:15:00,49.77,49.78,49.76,49.78,7000.0,40.7211,40.7293,40.7129,40.7293,7000.0
2015-05-15 15:20:00,49.78,49.8,49.77,49.78,14500.0,40.7293,40.7456,40.7211,40.7293,14500.0
2015-05-15 15:25:00,49.78,49.8,49.78,49.8,17700.0,40.7293,40.7456,40.7293,40.7456,17700.0
2015-05-15 15:30:00,49.8,49.8,49.78,49.8,29100.0,40.7456,40.7456,40.7293,40.7456,29100.0
2015-05-15 15:35:00,49.8,49.8,49.78,49.79,15700.0,40.7456,40.7456,40.7293,40.7374,15700.0
2015-05-15 15:40:00,49.79,49.8,49.78,49.78,23700.0,40.7374,40.7456,40.7293,40.7293,23700.0
2015-05-15 15:45:00,49.79,49.8,49.78,49.8,21500.0,40.7374,40.7456,40.7293,40.7456,21500.0
2015-05-15 15:50:00,49.79,49.81,49.78,49.81,103300.0,40.7374,40.7538,40.7293,40.7538,103300.0
2015-05-15 15:55:00,49.81,49.86,49.79,49.85,154000.0,40.7538,40.7947,40.7374,40.7865,154000.0
2015-05-18 09:30:00,49.94,49.95,49.82,49.9,35500.0,40.8602,40.8684,40.762,40.8275,35500.0
2015-05-18 09:35:00,49.88,49.9,49.8,49.9,18500.0,40.8111,40.8275,40.7456,40.8275,18500.0
2015-05-18 09:40:00,49.89,49.89,49.82,49.82,7800.0,40.8193,40.8193,40.762,40.762,7800.0
2015-05-18 09:45:00,49.82,49.83,49.79,49.82,5700.0,40.762,40.7702,40.7374,40.762,5700.0
2015-05-18 09:50:00,49.83,49.87,49.83,49.84,11000.0,40.7702,40.8029,40.7702,40.7784,11000.0
2015-05-18 09:55:00,49.84,49.84,49.77,49.78,23300.0,40.7784,40.7784,40.7211,40.7293,23300.0
2015-05-18 10:00:00,49.79,49.81,49.78,49.78,10900.0,40.7374,40.7538,40.7293,40.7293,10900.0
2015-05-18 10:05:00,49.78,49.8,49.76,49.77,8800.0,40.7293,40.7456,40.7129,40.7211,8800.0
2015-05-18 10:10:00,49.78,49.79,49.74,49.74,7200.0,40.7293,40.7374,40.6965,40.6965,7200.0
2015-05-18 10:15:00,49.74,49.78,49.73,49.77,11400.0,40.6965,40.7293,40.6884,40.7211,11400.0
2015-05-18 10:20:00,49.77,49.82,49.77,49.82,8900.0,40.7211,40.762,40.7211,40.762,8900.0
2015-05-18 10:25:00,49.82,49.83,49.8,49.82,11600.0,40.762,40.7702,40.7456,40.762,11600.0
2015-05-18 10:30:00,49.82,49.82,49.79,49.79,7600.0,40.762,40.762,40.7374,40.7374,7600.0
2015-05-18 10:35:00,49.8,49.8,49.77,49.78,8400.0,40.7456,40.7456,40.7211,40.7293,8400.0
2015-05-18 10:40:00,49.78,49.78,49.74,49.75,14600.0,40.7293,40.7293,40.6965,40.7047,14600.0
2015-05-18 10:45:00,49.75,49.75,49.71,49.71,17500.0,40.7047,40.7047,40.672,40.672,17500.0
2015-05-18 10:50:00,49.71,49.72,49.69,49.71,9700.0,40.672,40.6802,40.6556,40.672,9700.0
2015-05-18 10:55:00,49.7,49.74,49.69,49.74,10300.0,40.6638,40.6965,40.6556,40.6965,10300.0
2015-05-18 11:00:00,49.74,49.75,49.72,49.74,6500.0,40.6965,40.7047,40.6802,40.6965,6500.0
2015-05-18 11:05:00,49.74,49.75,49.72,49.72,6700.0,40.6965,40.7047,40.6802,40.6802,6700.0
2015-05-18 11:10:00,49.72,49.77,49.72,49.76,15900.0,40.6802,40.7211,40.6802,40.7129,15900.0
2015-05-18 11:15:00,49.76,49.77,49.74,49.75,18700.0,40.7129,40.7211,40.6965,40.7047,18700.0
2015-05-18 11:20:00,49.76,49.77,49.75,49.76,9300.0,40.7129,40.7211,40.7047,40.7129,9300.0
2015-05-18 11:25:00,49.77,49.84,49.77,49.84,17400.0,40.7211,40.7784,40.7211,40.7784,17400.0
2015-05-18 11:30:00,49.84,49.85,49.82,49.84,16100.0,40.7784,40.7865,40.762,40.7784,16100.0
2015-05-18 11:35:00,49.83,49.85,49.83,49.85,10400.0,40.7702,40.7865,40.7702,40.7865,10400.0
2015-05-18 11:40:00,49.85,49.86,49.82,49.85,12300.0,40.7865,40.7947,40.762,40.7865,12300.0
2015-05-18 11:45:00,49.85,49.86,49.84,49.86,25800.0,40.7865,40.7947,40.7784,40.7947,25800.0
2015-05-18 11:50:00,49.86,49.86,49.84,49.85,19300.0,40.7947,40.7947,40.7784,40.7865,19300.0
2015-05-18 11:55:00,49.86,49.89,49.84,49.89,14000.0,40.7947,40.8193,40.7784,40.8193,14000.0
2015-05-18 12:00:00,49.89,49.9,49.88,49.88,4600.0,40.8193,40.8275,40.8111,40.8111,4600.0
2015-05-18 12:05:00,49.89,49.89,49.86,49.86,4100.0,40.8193,40.8193,40.7947,40.7947,4100.0
2015-05-18 12:10:00,49.86,49.86,49.85,49.85,5200.0,40.7947,40.7947,40.7865,40.7865,5200.0
2015-05-18 12:15:00,49.86,49.88,49.84,49.84,18800.0,40.7947,40.8111,40.7784,40.7784,18800.0
2015-05-18 12:20:00,49.85,49.85,49.8,49.81,9100.0,40.7865,40.7865,40.7456,40.7538,9100.0
2015-05-18 12:25:00,49.81,49.81,49.7,49.8,106100.0,40.7538,40.7538,40.6638,40.7456,106100.0
2015-05-18 12:30:00,49.8,49.82,49.79,49.8,33300.0,40.7456,40.762,40.7374,40.7456,33300.0
2015-05-18 12:35:00,49.8,49.81,49.79,49.8,13200.0,40.7456,40.7538,40.7374,40.7456,13200.0
2015-05-18 12:40:00,49.81,49.83,49.8,49.8,32200.0,40.7538,40.7702,40.7456,40.7456,32200.0
2015-05-18 12:45:00,49.8,49.81,49.79,49.8,17000.0,40.7456,40.7538,40.7374,40.7456,17000.0
2015-05-18 12:50:00,49.8,49.82,49.79,49.8,17300.0,40.7456,40.762,40.7374,40.7456,17300.0
2015-05-18 12:55:00,49.8,49.81,49.77,49.77,6400.0,40.7456,40.7538,40.7211,40.7211,6400.0
2015-05-18 13:00:00,49.78,49.8,49.77,49.8,11800.0,40.7293,40.7456,40.7211,40.7456,11800.0
2015-05-18 13:05:00,49.8,49.8,49.79,49.79,4900.0,40.7456,40.7456,40.7374,40.7374,4900.0
2015-05-18 13:10:00,49.79,49.82,49.79,49.8,11700.0,40.7374,40.762,40.7374,40.7456,11700.0
2015-05-18 13:15:00,49.8,49.81,49.8,49.81,10400.0,40.7456,40.7538,40.7456,40.7538,10400.0
2015-05-18 13:20:00,49.8,49.81,49.8,49.8,7500.0,40.7456,40.7538,40.7456,40.7456,7500.0
2015-05-18 13:25:00,49.8,49.82,49.79,49.8,44800.0,40.7456,40.762,40.7374,40.7456,44800.0
2015-05-18 13:30:00,49.81,49.84,49.8,49.83,19600.0,40.7538,40.7784,40.7456,40.7702,19600.0
2015-05-18 13:35:00,49.84,49.86,49.83,49.85,8000.0,40.7784,40.7947,40.7702,40.7865,8000.0
2015-05-18 13:40:00,49.86,49.88,49.85,49.87,10700.0,40.7947,40.8111,40.7865,40.8029,10700.0
2015-05-18 13:45:00,49.87,49.9,49.85,49.9,12000.0,40.8029,40.8275,40.7865,40.8275,12000.0
2015-05-18 13:50:00,49.9,49.93,49.89,49.93,14200.0,40.8275,40.852,40.8193,40.852,14200.0
2015-05-18 13:55:00,49.93,49.94,49.92,49.93,7200.0,40.852,40.8602,40.8438,40.852,7200.0
2015-05-18 14:00:00,49.93,49.94,49.89,49.91,16000.0,40.852,40.8602,40.8193,40.8356,16000.0
2015-05-18 14:05:00,49.91,49.92,49.88,49.88,10300.0,40.8356,40.8438,40.8111,40.8111,10300.0
2015-05-18 14:10:00,49.89,49.89,49.88,49.89,2700.0,40.8193,40.8193,40.8111,40.8193,2700.0
2015-05-18 14:15:00,49.88,49.89,49.84,49.84,8700.0,40.8111,40.8193,40.7784,40.7784,8700.0
2015-05-18 14:20:00,49.85,49.85,49.81,49.81,9900.0,40.7865,40.7865,40.7538,40.7538,9900.0
2015-05-18 14:25:00,49.82,49.83,49.81,49.82,11200.0,40.762,40.7702,40.7538,40.762,11200.0
2015-05-18 14:30:00,49.82,49.83,49.81,49.82,6800.0,40.762,40.7702,40.7538,40.762,6800.0
2015-05-18 14:35:00,49.82,49.85,49.82,49.84,9700.0,40.762,40.7865,40.762,40.7784,9700.0
2015-05-18 14:40:00,49.84,49.86,49.82,49.84,34200.0,40.7784,40.7947,40.762,40.7784,34200.0
2015-05-18 14:45:00,49.84,49.85,49.84,49.84,6800.0,40.7784,40.7865,40.7784,40.7784,6800.0
2015-05-18 14:50:00,49.85,49.86,49.84,49.86,8100.0,40.7865,40.7947,40.7784,40.7947,8100.0
2015-05-18 14:55:00,49.86,49.88,49.85,49.86,14700.0,40.7947,40.8111,40.7865,40.7947,14700.0
2015-05-18 15:00:00,49.87,49.88,49.86,49.86,10600.0,40.8029,40.8111,40.7947,40.7947,10600.0
2015-05-18 15:05:00,49.87,49.87,49.85,49.86,2400.0,40.8029,40.8029,40.7865,40.7947,2400.0
2015-05-18 15:10:00,49.86,49.86,49.82,49.83,32700.0,40.7947,40.7947,40.762,40.7702,32700.0
2015-05-18 15:15:00,49.83,49.86,49.82,49.86,22200.0,40.7702,40.7947,40.762,40.7947,22200.0
2015-05-18 15:20:00,49.86,49.87,49.85,49.87,12100.0,40.7947,40.8029,40.7865,40.8029,12100.0
2015-05-18 15:25:00,49.87,49.88,49.86,49.88,14000.0,40.8029,40.8111,40.7947,40.8111,14000.0
2015-05-18 15:30:00,49.87,49.88,49.84,49.84,29500.0,40.8029,40.8111,40.7784,40.7784,29500.0
2015-05-18 15:35:00,49.85,49.86,49.82,49.83,44500.0,40.7865,40.7947,40.762,40.7702,44500.0
2015-05-18 15:40:00,49.83,49.87,49.82,49.86,35900.0,40.7702,40.8029,40.762,40.7947,35900.0
2015-05-18 15:45:00,49.87,49.88,49.84,49.84,26600.0,40.8029,40.8111,40.7784,40.7784,26600.0
2015-05-18 15:50:00,49.85,49.86,49.82,49.86,50400.0,40.7865,40.7947,40.762,40.7947,50400.0
2015-05-18 15:55:00,49.86,49.88,49.84,49.85,108900.0,40.7947,40.8111,40.7784,40.7865,108900.0
2015-05-19 09:30:00,49.79,49.82,49.75,49.79,34000.0,40.7374,40.762,40.7047,40.7374,34000.0
2015-05-19 09:35:00,49.79,49.79,49.61,49.63,10100.0,40.7374,40.7374,40.5902,40.6065,10100.0
2015-05-19 09:40:00,49.64,49.82,49.64,49.75,15600.0,40.6147,40.762,40.6147,40.7047,15600.0
2015-05-19 09:45:00,49.75,49.75,49.72,49.75,12600.0,40.7047,40.7047,40.6802,40.7047,12600.0
2015-05-19 09:50:00,49.75,49.75,49.72,49.74,19900.0,40.7047,40.7047,40.6802,40.6965,19900.0
2015-05-19 09:55:00,49.74,49.74,49.7,49.71,16700.0,40.6965,40.6965,40.6638,40.672,16700.0
2015-05-19 10:00:00,49.71,49.76,49.71,49.75,13100.0,40.672,40.7129,40.672,40.7047,13100.0
2015-05-19 10:05:00,49.74,49.75,49.68,49.74,20600.0,40.6965,40.7047,40.6474,40.6965,20600.0
2015-05-19 10:10:00,49.76,49.83,49.74,49.83,8300.0,40.7129,40.7702,40.6965,40.7702,8300.0
2015-05-19 10:15:00,49.83,49.84,49.81,49.81,16500.0,40.7702,40.7784,40.7538,40.7538,16500.0
2015-05-19 10:20:00,49.81,49.82,49.79,49.82,8900.0,40.7538,40.762,40.7374,40.762,8900.0
2015-05-19 10:25:00,49.82,49.83,49.79,49.83,12300.0,40.762,40.7702,40.7374,40.7702,12300.0
2015-05-19 10:30:00,49.83,49.86,49.83,49.83,15900.0,40.7702,40.7947,40.7702,40.7702,15900.0
2015-05-19 10:35:00,49.83,49.85,49.82,49.84,10900.0,40.7702,40.7865,40.762,40.7784,10900.0
2015-05-19 10:40:00,49.85,49.87,49.84,49.87,6100.0,40.7865,40.8029,40.7784,40.8029,6100.0
2015-05-19 10:45:00,49.88,49.88,49.81,49.83,8300.0,40.8111,40.8111,40.7538,40.7702,8300.0
2015-05-19 10:50:00,49.82,49.83,49.77,49.78,5700.0,40.762,40.7702,40.7211,40.7293,5700.0
2015-05-19 10:55:00,49.78,49.78,49.76,49.76,7400.0,40.7293,40.7293,40.7129,40.7129,7400.0
2015-05-19 11:00:00,49.77,49.79,49.75,49.76,14300.0,40.7211,40.7374,40.7047,40.7129,14300.0
2015-05-19 11:05:00,49.75,49.75,49.66,49.67,11600.0,40.7047,40.7047,40.6311,40.6393,11600.0
2015-05-19 11:10:00,49.66,49.67,49.63,49.67,22300.0,40.6311,40.6393,40.6065,40.6393,22300.0
2015-05-19 11:15:00,49.66,49.75,49.66,49.75,9700.0,40.6311,40.7047,40.6311,40.7047,9700.0
2015-05-19 11:20:00,49.76,49.8,49.75,49.78,7800.0,40.7129,40.7456,40.7047,40.7293,7800.0
2015-05-19 11:25:00,49.78,49.79,49.75,49.76,18900.0,40.7293,40.7374,40.7047,40.7129,18900.0
2015-05-19 11:30:00,49.77,49.79,49.76,49.78,11800.0,40.7211,40.7374,40.7129,40.7293,11800.0
2015-05-19 11:35:00,49.78,49.78,49.75,49.76,9600.0,40.7293,40.7293,40.7047,40.7129,9600.0
2015-05-19 11:40:00,49.76,49.76,49.72,49.73,11300.0,40.7129,40.7129,40.6802,40.6884,11300.0
2015-05-19 11:45:00,49.73,49.73,49.71,49.73,9700.0,40.6884,40.6884,40.672,40.6884,9700.0
2015-05-19 11:50:00,49.73,49.75,49.73,49.73,15100.0,40.6884,40.7047,40.6884,40.6884,15100.0
2015-05-19 11:55:00,49.74,49.74,49.72,49.74,8800.0,40.6965,40.6965,40.6802,40.6965,8800.0
2015-05-19 12:00:00,49.73,49.79,49.73,49.78,6100.0,40.6884,40.7374,40.6884,40.7293,6100.0
2015-05-19 12:05:00,49.78,49.8,49.77,49.79,11200.0,40.7293,40.7456,40.7211,40.7374,11200.0
2015-05-19 12:10:00,49.79,49.79,49.78,49.79,8100.0,40.7374,40.7374,40.7293,40.7374,8100.0
2015-05-19 12:15:00,49.79,49.8,49.79,49.79,4100.0,40.7374,40.7456,40.7374,40.7374,4100.0
2015-05-19 12:20:00,49.8,49.8,49.75,49.79,43600.0,40.7456,40.7456,40.7047,40.7374,43600.0
2015-05-19 12:25:00,49.78,49.8,49.78,49.79,12500.0,40.7293,40.7456,40.7293,40.7374,12500.0
2015-05-19 12:30:00,49.8,49.82,49.8,49.81,9600.0,40.7456,40.762,40.7456,40.7538,9600.0
2015-05-19 12:35:00,49.81,49.83,49.8,49.82,11200.0,40.7538,40.7702,40.7456,40.762,11200.0
2015-05-19 12:40:00,49.81,49.85,49.81,49.84,19700.0,40.7538,40.7865,40.7538,40.7784,19700.0
2015-05-19 12:45:00,49.85,49.88,49.84,49.88,29400.0,40.7865,40.8111,40.7784,40.8111,29400.0
2015-05-19 12:50:00,49.87,49.88,49.87,49.87,2600.0,40.8029,40.8111,40.8029,40.8029,2600.0
2015-05-19 12:55:00,49.87,49.88,49.85,49.86,14400.0,40.8029,40.8111,40.7865,40.7947,14400.0
2015-05-19 13:00:00,49.86,49.86,49.85,49.85,4500.0,40.7947,40.7947,40.7865,40.7865,4500.0
2015-05-19 13:05:00,49.86,49.86,49.82,49.83,14300.0,40.7947,40.7947,40.762,40.7702,14300.0
2015-05-19 13:10:00,49.84,49.84,49.81,49.83,12500.0,40.7784,40.7784,40.7538,40.7702,12500.0
2015-05-19 13:15:00,49.83,49.87,49.83,49.86,46900.0,40.7702,40.8029,40.7702,40.7947,46900.0
2015-05-19 13:20:00,49.86,49.86,49.84,49.85,36000.0,40.7947,40.7947,40.7784,40.7865,36000.0
2015-05-19 13:25:00,49.86,49.87,49.85,49.86,8100.0,40.7947,40.8029,40.7865,40.7947,8100.0
2015-05-19 13:30:00,49.86,49.87,49.85,49.86,17000.0,40.7947,40.8029,40.7865,40.7947,17000.0
2015-05-19 13:35:00,49.86,49.87,49.85,49.86,13100.0,40.7947,40.8029,40.7865,40.7947,13100.0
2015-05-19 13:40:00,49.86,49.88,49.85,49.88,11800.0,40.7947,40.8111,40.7865,40.8111,11800.0
2015-05-19 13:45:00,49.89,49.9,49.88,49.89,10500.0,40.8193,40.8275,40.8111,40.8193,10500.0
2015-05-19 13:50:00,49.9,49.91,49.9,49.9,8500.0,40.8275,40.8356,40.8275,40.8275,8500.0
2015-05-19 13:55:00,49.91,49.91,49.87,49.88,11900.0,40.8356,40.8356,40.8029,40.8111,11900.0
2015-05-19 14:00:00,49.88,49.88,49.86,49.86,13300.0,40.8111,40.8111,40.7947,40.7947,13300.0
2015-05-19 14:05:00,49.86,49.87,49.85,49.85,20300.0,40.7947,40.8029,40.7865,40.7865,20300.0
2015-05-19 14:10:00,49.85,49.86,49.85,49.85,4700.0,40.7865,40.7947,40.7865,40.7865,4700.0
2015-05-19 14:15:00,49.86,49.88,49.85,49.85,27100.0,40.7947,40.8111,40.7865,40.7865,27100.0
2015-05-19 14:20:00,49.86,49.86,49.85,49.85,7200.0,40.7947,40.7947,40.7865,40.7865,7200.0
2015-05-19 14:25:00,49.86,49.88,49.85,49.87,30200.0,40.7947,40.8111,40.7865,40.8029,30200.0
2015-05-19 14:30:00,49.87,49.88,49.86,49.86,11100.0,40.8029,40.8111,40.7947,40.7947,11100.0
2015-05-19 14:35:00,49.86,49.88,49.85,49.87,54000.0,40.7947,40.8111,40.7865,40.8029,54000.0
2015-05-19 14:40:00,49.87,49.94,49.86,49.93,42900.0,40.8029,40.8602,40.7947,40.852,42900.0
2015-05-19 14:45:00,49.92,49.95,49.92,49.93,27800.0,40.8438,40.8684,40.8438,40.852,27800.0
2015-05-19 14:50:00,49.93,49.93,49.91,49.93,8300.0,40.852,40.852,40.8356,40.852,8300.0
2015-05-19 14:55:00,49.93,49.94,49.9,49.91,8700.0,40.852,40.8602,40.8275,40.8356,8700.0
2015-05-19 15:00:00,49.91,49.91,49.9,49.9,6000.0,40.8356,40.8356,40.8275,40.8275,6000.0
2015-05-19 15:05:00,49.9,49.9,49.85,49.85,19800.0,40.8275,40.8275,40.7865,40.7865,19800.0
2015-05-19 15:10:00,49.86,49.87,49.84,49.85,36000.0,40.7947,40.8029,40.7784,40.7865,36000.0
2015-05-19 15:15:00,49.85,49.9,49.84,49.89,14500.0,40.7865,40.8275,40.7784,40.8193,14500.0
2015-05-19 15:20:00,49.89,49.89,49.87,49.87,8300.0,40.8193,40.8193,40.8029,40.8029,8300.0
2015-05-19 15:25:00,49.88,49.88,49.84,49.87,11400.0,40.8111,40.8111,40.7784,40.8029,11400.0
2015-05-19 15:30:00,49.88,49.88,49.84,49.85,22400.0,40.8111,40.8111,40.7784,40.7865,22400.0
2015-05-19 15:35:00,49.84,49.89,49.83,49.84,19200.0,40.7784,40.8193,40.7702,40.7784,19200.0
2015-05-19 15:40:00,49.84,49.86,49.82,49.85,18400.0,40.7784,40.7947,40.762,40.7865,18400.0
2015-05-19 15:45:00,49.85,49.87,49.84,49.86,24500.0,40.7865,40.8029,40.7784,40.7947,24500.0
2015-05-19 15:50:00,49.87,49.88,49.83,49.85,24900.0,40.8029,40.8111,40.7702,40.7865,24900.0
2015-05-19 15:55:00,49.85,49.88,49.84,49.87,103200.0,40.7865,40.8111,40.7784,40.8029,103200.0
2015-05-20 09:30:00,49.81,49.88,49.76,49.87,37300.0,40.7538,40.8111,40.7129,40.8029,37300.0
2015-05-20 09:35:00,49.85,49.89,49.79,49.87,13000.0,40.7865,40.8193,40.7374,40.8029,13000.0
2015-05-20 09:40:00,49.87,49.88,49.79,49.83,11700.0,40.8029,40.8111,40.7374,40.7702,11700.0
2015-05-20 09:45:00,49.85,49.85,49.82,49.83,8800.0,40.7865,40.7865,40.762,40.7702,8800.0
2015-05-20 09:50:00,49.82,49.88,49.82,49.87,9300.0,40.762,40.8111,40.762,40.8029,9300.0
2015-05-20 09:55:00,49.87,49.89,49.85,49.85,11000.0,40.8029,40.8193,40.7865,40.7865,11000.0
2015-05-20 10:00:00,49.85,49.88,49.83,49.88,8500.0,40.7865,40.8111,40.7702,40.8111,8500.0
2015-05-20 10:05:00,49.89,49.92,49.88,49.91,10200.0,40.8193,40.8438,40.8111,40.8356,10200.0
2015-05-20 10:10:00,49.91,49.93,49.91,49.92,5600.0,40.8356,40.852,40.8356,40.8438,5600.0
2015-05-20 10:15:00,49.92,49.94,49.89,49.9,10900.0,40.8438,40.8602,40.8193,40.8275,10900.0
2015-05-20 10:20:00,49.91,49.91,49.89,49.9,7700.0,40.8356,40.8356,40.8193,40.8275,7700.0
2015-05-20 10:25:00,49.9,49.91,49.86,49.86,9300.0,40.8275,40.8356,40.7947,40.7947,9300.0
2015-05-20 10:30:00,49.87,49.87,49.83,49.83,8500.0,40.8029,40.8029,40.7702,40.7702,8500.0
2015-05-20 10:35:00,49.84,49.89,49.83,49.89,9000.0,40.7784,40.8193,40.7702,40.8193,9000.0
2015-05-20 10:40:00,49.9,49.93,49.88,49.93,13600.0,40.8275,40.852,40.8111,40.852,13600.0
2015-05-20 10:45:00,49.92,49.92,49.88,49.9,6800.0,40.8438,40.8438,40.8111,40.8275,6800.0
2015-05-20 10:50:00,49.89,49.9,49.86,49.87,13500.0,40.8193,40.8275,40.7947,40.8029,13500.0
2015-05-20 10:55:00,49.87,49.88,49.84,49.84,5900.0,40.8029,40.8111,40.7784,40.7784,5900.0
2015-05-20 11:00:00,49.85,49.86,49.83,49.84,6700.0,40.7865,40.7947,40.7702,40.7784,6700.0
2015-05-20 11:05:00,49.83,49.86,49.82,49.86,5200.0,40.7702,40.7947,40.762,40.7947,5200.0
2015-05-20 11:10:00,49.86,49.93,49.86,49.92,8600.0,40.7947,40.852,40.7947,40.8438,8600.0
2015-05-20 11:15:00,49.92,49.93,49.91,49.92,10700.0,40.8438,40.852,40.8356,40.8438,10700.0
2015-05-20 11:20:00,49.93,49.95,49.92,49.95,7100.0,40.852,40.8684,40.8438,40.8684,7100.0
2015-05-20 11:25:00,49.94,49.95,49.9,49.9,12900.0,40.8602,40.8684,40.8275,40.8275,12900.0
2015-05-20 11:30:00,49.91,49.92,49.9,49.91,4000.0,40.8356,40.8438,40.8275,40.8356,4000.0
2015-05-20 11:35:00,49.91,49.92,49.81,49.81,16200.0,40.8356,40.8438,40.7538,40.7538,16200.0
2015-05-20 11:40:00,49.82,49.83,49.81,49.81,7200.0,40.762,40.7702,40.7538,40.7538,7200.0
2015-05-20 11:45:00,49.82,49.83,49.81,49.83,6900.0,40.762,40.7702,40.7538,40.7702,6900.0
2015-05-20 11:50:00,49.82,49.82,49.8,49.8,9500.0,40.762,40.762,40.7456,40.7456,9500.0
2015-05-20 11:55:00,49.81,49.86,49.81,49.85,17600.0,40.7538,40.7947,40.7538,40.7865,17600.0
2015-05-20 12:00:00,49.84,49.85,49.81,49.82,13000.0,40.7784,40.7865,40.7538,40.762,13000.0
2015-05-20 12:05:00,49.83,49.87,49.83,49.86,9700.0,40.7702,40.8029,40.7702,40.7947,9700.0
2015-05-20 12:10:00,49.86,49.9,49.86,49.89,9400.0,40.7947,40.8275,40.7947,40.8193,9400.0
2015-05-20 12:15:00,49.89,49.9,49.88,49.9,7800.0,40.8193,40.8275,40.8111,40.8275,7800.0
2015-05-20 12:20:00,49.9,49.91,49.88,49.9,13600.0,40.8275,40.8356,40.8111,40.8275,13600.0
2015-05-20 12:25:00,49.89,49.9,49.86,49.86,10700.0,40.8193,40.8275,40.7947,40.7947,10700.0
2015-05-20 12:30:00,49.86,49.88,49.86,49.87,5200.0,40.7947,40.8111,40.7947,40.8029,5200.0
2015-05-20 12:35:00,49.86,49.87,49.85,49.86,9700.0,40.7947,40.8029,40.7865,40.7947,9700.0
2015-05-20 12:40:00,49.87,49.87,49.84,49.84,11200.0,40.8029,40.8029,40.7784,40.7784,11200.0
2015-05-20 12:45:00,49.85,49.86,49.79,49.8,15900.0,40.7865,40.7947,40.7374,40.7456,15900.0
2015-05-20 12:50:00,49.8,49.81,49.79,49.81,5000.0,40.7456,40.7538,40.7374,40.7538,5000.0
2015-05-20 12:55:00,49.81,49.82,49.78,49.78,26400.0,40.7538,40.762,40.7293,40.7293,26400.0
2015-05-20 13:00:00,49.78,49.78,49.76,49.76,5400.0,40.7293,40.7293,40.7129,40.7129,5400.0
2015-05-20 13:05:00,49.77,49.77,49.67,49.68,42200.0,40.7211,40.7211,40.6393,40.6474,42200.0
2015-05-20 13:10:00,49.69,49.72,49.68,49.72,13900.0,40.6556,40.6802,40.6474,40.6802,13900.0
2015-05-20 13:15:00,49.72,49.77,49.71,49.77,6700.0,40.6802,40.7211,40.672,40.7211,6700.0
2015-05-20 13:20:00,49.78,49.8,49.78,49.8,8200.0,40.7293,40.7456,40.7293,40.7456,8200.0
2015-05-20 13:25:00,49.79,49.82,49.78,49.82,12900.0,40.7374,40.762,40.7293,40.762,12900.0
2015-05-20 13:30:00,49.82,49.82,49.78,49.78,10200.0,40.762,40.762,40.7293,40.7293,10200.0
2015-05-20 13:35:00,49.78,49.78,49.73,49.74,9900.0,40.7293,40.7293,40.6884,40.6965,9900.0
2015-05-20 13:40:00,49.74,49.75,49.72,49.72,6200.0,40.6965,40.7047,40.6802,40.6802,6200.0
2015-05-20 13:45:00,49.73,49.74,49.73,49.74,7300.0,40.6884,40.6965,40.6884,40.6965,7300.0
2015-05-20 13:50:00,49.73,49.74,49.73,49.74,2900.0,40.6884,40.6965,40.6884,40.6965,2900.0
2015-05-20 13:55:00,49.74,49.8,49.73,49.79,34900.0,40.6965,40.7456,40.6884,40.7374,34900.0
2015-05-20 14:00:00,49.79,49.89,49.78,49.78,26300.0,40.7374,40.8193,40.7293,40.7293,26300.0
2015-05-20 14:05:00,49.78,49.85,49.77,49.78,18100.0,40.7293,40.7865,40.7211,40.7293,18100.0
2015-05-20 14:10:00,49.79,49.86,49.78,49.84,6600.0,40.7374,40.7947,40.7293,40.7784,6600.0
2015-05-20 14:15:00,49.86,49.86,49.82,49.84,11700.0,40.7947,40.7947,40.762,40.7784,11700.0
2015-05-20 14:20:00,49.84,49.86,49.79,49.83,11600.0,40.7784,40.7947,40.7374,40.7702,11600.0
2015-05-20 14:25:00,49.84,49.9,49.83,49.9,21100.0,40.7784,40.8275,40.7702,40.8275,21100.0
2015-05-20 14:30:00,49.9,49.9,49.87,49.88,15800.0,40.8275,40.8275,40.8029,40.8111,15800.0
2015-05-20 14:35:00,49.88,49.89,49.86,49.87,7300.0,40.8111,40.8193,40.7947,40.8029,7300.0
2015-05-20 14:40:00,49.87,49.87,49.85,49.86,11500.0,40.8029,40.8029,40.7865,40.7947,11500.0
2015-05-20 14:45:00,49.87,49.91,49.85,49.85,19900.0,40.8029,40.8356,40.7865,40.7865,19900.0
2015-05-20 14:50:00,49.86,49.91,49.84,49.91,9400.0,40.7947,40.8356,40.7784,40.8356,9400.0
2015-05-20 14:55:00,49.9,49.9,49.87,49.88,10500.0,40.8275,40.8275,40.8029,40.8111,10500.0
2015-05-20 15:00:00,49.87,49.89,49.83,49.86,9200.0,40.8029,40.8193,40.7702,40.7947,9200.0
2015-05-20 15:05:00,49.86,49.87,49.83,49.84,6900.0,40.7947,40.8029,40.7702,40.7784,6900.0
2015-05-20 15:10:00,49.84,49.85,49.81,49.81,12600.0,40.7784,40.7865,40.7538,40.7538,12600.0
2015-05-20 15:15:00,49.81,49.81,49.74,49.75,16900.0,40.7538,40.7538,40.6965,40.7047,16900.0
2015-05-20 15:20:00,49.73,49.78,49.7,49.76,22100.0,40.6884,40.7293,40.6638,40.7129,22100.0
2015-05-20 15:25:00,49.77,49.78,49.75,49.76,14100.0,40.7211,40.7293,40.7047,40.7129,14100.0
2015-05-20 15:30:00,49.76,49.79,49.74,49.78,17000.0,40.7129,40.7374,40.6965,40.7293,17000.0
2015-05-20 15:35:00,49.78,49.78,49.73,49.74,26200.0,40.7293,40.7293,40.6884,40.6965,26200.0
2015-05-20 15:40:00,49.74,49.78,49.73,49.77,18000.0,40.6965,40.7293,40.6884,40.7211,18000.0
2015-05-20 15:45:00,49.76,49.79,49.73,49.79,28300.0,40.7129,40.7374,40.6884,40.7374,28300.0
2015-05-20 15:50:00,49.78,49.79,49.73,49.75,34200.0,40.7293,40.7374,40.6884,40.7047,34200.0
2015-05-20 15:55:00,49.75,49.76,49.71,49.71,101800.0,40.7047,40.7129,40.672,40.672,101800.0
2015-05-21 09:30:00,49.71,49.91,49.65,49.86,51100.0,40.672,40.8356,40.6229,40.7947,51100.0
2015-05-21 09:35:00,49.86,49.87,49.75,49.83,18900.0,40.7947,40.8029,40.7047,40.7702,18900.0
2015-05-21 09:40:00,49.83,50.01,49.83,50.0,28400.0,40.7702,40.9175,40.7702,40.9093,28400.0
2015-05-21 09:45:00,49.99,50.0,49.95,49.97,18300.0,40.9011,40.9093,40.8684,40.8847,18300.0
2015-05-21 09:50:00,49.97,50.0,49.96,50.0,21700.0,40.8847,40.9093,40.8765,40.9093,21700.0
2015-05-21 09:55:00,50.0,50.0,49.95,49.96,19800.0,40.9093,40.9093,40.8684,40.8765,19800.0
2015-05-21 10:00:00,49.96,49.98,49.93,49.97,19400.0,40.8765,40.8929,40.852,40.8847,19400.0
2015-05-21 10:05:00,49.96,50.0,49.96,49.98,19200.0,40.8765,40.9093,40.8765,40.8929,19200.0
2015-05-21 10:10:00,49.99,50.0,49.97,49.99,16800.0,40.9011,40.9093,40.8847,40.9011,16800.0
2015-05-21 10:15:00,49.99,50.0,49.98,50.0,47000.0,40.9011,40.9093,40.8929,40.9093,47000.0
2015-05-21 10:20:00,50.0,50.04,49.99,50.03,35400.0,40.9093,40.942,40.9011,40.9338,35400.0
2015-05-21 10:25:00,50.02,50.05,50.0,50.04,36700.0,40.9256,40.9502,40.9093,40.942,36700.0
2015-05-21 10:30:00,50.04,50.06,50.04,50.06,17200.0,40.942,40.9584,40.942,40.9584,17200.0
2015-05-21 10:35:00,50.07,50.14,50.06,50.14,20000.0,40.9665,41.0238,40.9584,41.0238,20000.0
2015-05-21 10:40:00,50.14,50.14,50.11,50.13,11300.0,41.0238,41.0238,40.9993,41.0156,11300.0
2015-05-21 10:45:00,50.13,50.13,50.1,50.12,17600.0,41.0156,41.0156,40.9911,41.0075,17600.0
2015-05-21 10:50:00,50.12,50.16,50.12,50.15,12400.0,41.0075,41.0402,41.0075,41.032,12400.0
2015-05-21 10:55:00,50.15,50.2,50.14,50.18,30700.0,41.032,41.0729,41.0238,41.0565,30700.0
2015-05-21 11:00:00,50.17,50.25,50.17,50.25,62800.0,41.0484,41.1138,41.0484,41.1138,62800.0
2015-05-21 11:05:00,50.24,50.26,50.15,50.15,32100.0,41.1056,41.122,41.032,41.032,32100.0
2015-05-21 11:10:00,50.15,50.15,50.12,50.12,7200.0,41.032,41.032,41.0075,41.0075,7200.0
2015-05-21 11:15:00,50.13,50.16,50.13,50.15,7400.0,41.0156,41.0402,41.0156,41.032,7400.0
2015-05-21 11:20:00,50.16,50.21,50.13,50.2,18300.0,41.0402,41.0811,41.0156,41.0729,18300.0
2015-05-21 11:25:00,50.2,50.22,50.19,50.2,24900.0,41.0729,41.0893,41.0647,41.0729,24900.0
2015-05-21 11:30:00,50.2,50.21,50.19,50.2,12300.0,41.0729,41.0811,41.0647,41.0729,12300.0
2015-05-21 11:35:00,50.19,50.2,50.18,50.19,16100.0,41.0647,41.0729,41.0565,41.0647,16100.0
2015-05-21 11:40:00,50.19,50.19,50.15,50.18,13600.0,41.0647,41.0647,41.032,41.0565,13600.0
2015-05-21 11:45:00,50.18,50.18,50.16,50.16,20100.0,41.0565,41.0565,41.0402,41.0402,20100.0
2015-05-21 11:50:00,50.16,50.17,50.16,50.17,1500.0,41.0402,41.0484,41.0402,41.0484,1500.0
2015-05-21 11:55:00,50.16,50.18,50.16,50.18,9500.0,41.0402,41.0565,41.0402,41.0565,9500.0
2015-05-21 12:00:00,50.18,50.18,50.13,50.13,13800.0,41.0565,41.0565,41.0156,41.0156,13800.0
2015-05-21 12:05:00,50.13,50.14,50.12,50.12,4100.0,41.0156,41.0238,41.0075,41.0075,4100.0
2015-05-21 12:10:00,50.13,50.14,50.12,50.14,6300.0,41.0156,41.0238,41.0075,41.0238,6300.0
2015-05-21 12:15:00,50.14,50.15,50.12,50.13,11600.0,41.0238,41.032,41.0075,41.0156,11600.0
2015-05-21 12:20:00,50.13,50.15,50.13,50.14,7200.0,41.0156,41.032,41.0156,41.0238,7200.0
2015-05-21 12:25:00,50.14,50.17,50.14,50.16,14100.0,41.0238,41.0484,41.0238,41.0402,14100.0
2015-05-21 12:30:00,50.16,50.17,50.14,50.15,17400.0,41.0402,41.0484,41.0238,41.032,17400.0
2015-05-21 12:35:00,50.15,50.15,50.09,50.09,10000.0,41.032,41.032,40.9829,40.9829,10000.0
2015-05-21 12:40:00,50.09,50.12,50.09,50.11,4500.0,40.9829,41.0075,40.9829,40.9993,4500.0
2015-05-21 12:45:00,50.12,50.12,50.09,50.1,6200.0,41.0075,41.0075,40.9829,40.9911,6200.0
2015-05-21 12:50:00,50.1,50.11,50.09,50.1,18200.0,40.9911,40.9993,40.9829,40.9911,18200.0
2015-05-21 12:55:00,50.09,50.13,50.09,50.12,5900.0,40.9829,41.0156,40.9829,41.0075,5900.0
2015-05-21 13:00:00,50.13,50.19,50.13,50.18,16700.0,41.0156,41.0647,41.0156,41.0565,16700.0
2015-05-21 13:05:00,50.18,50.19,50.16,50.17,9800.0,41.0565,41.0647,41.0402,41.0484,9800.0
2015-05-21 13:10:00,50.17,50.18,50.14,50.14,6200.0,41.0484,41.0565,41.0238,41.0238,6200.0
2015-05-21 13:15:00,50.14,50.14,50.12,50.12,7400.0,41.0238,41.0238,41.0075,41.0075,7400.0
2015-05-21 13:20:00,50.12,50.13,50.07,50.07,8400.0,41.0075,41.0156,40.9665,40.9665,8400.0
2015-05-21 13:25:00,50.07,50.08,50.07,50.07,1100.0,40.9665,40.9747,40.9665,40.9665,1100.0
2015-05-21 13:30:00,50.07,50.09,50.07,50.09,13100.0,40.9665,40.9829,40.9665,40.9829,13100.0
2015-05-21 13:35:00,50.08,50.08,50.07,50.08,6800.0,40.9747,40.9747,40.9665,40.9747,6800.0
2015-05-21 13:40:00,50.07,50.08,50.05,50.05,10900.0,40.9665,40.9747,40.9502,40.9502,10900.0
2015-05-21 13:45:00,50.04,50.08,50.04,50.07,14900.0,40.942,40.9747,40.942,40.9665,14900.0
2015-05-21 13:50:00,50.07,50.09,50.06,50.09,8000.0,40.9665,40.9829,40.9584,40.9829,8000.0
2015-05-21 13:55:00,50.09,50.11,50.07,50.11,23200.0,40.9829,40.9993,40.9665,40.9993,23200.0
2015-05-21 14:00:00,50.1,50.1,50.06,50.09,8900.0,40.9911,40.9911,40.9584,40.9829,8900.0
2015-05-21 14:05:00,50.09,50.09,50.08,50.09,9500.0,40.9829,40.9829,40.9747,40.9829,9500.0
2015-05-21 14:10:00,50.08,50.09,50.07,50.08,7300.0,40.9747,40.9829,40.9665,40.9747,7300.0
2015-05-21 14:15:00,50.08,50.08,50.06,50.06,8900.0,40.9747,40.9747,40.9584,40.9584,8900.0
2015-05-21 14:20:00,50.06,50.09,50.06,50.09,12500.0,40.9584,40.9829,40.9584,40.9829,12500.0
2015-05-21 14:25:00,50.08,50.09,50.06,50.09,20600.0,40.9747,40.9829,40.9584,40.9829,20600.0
2015-05-21 14:30:00,50.08,50.08,50.06,50.07,8700.0,40.9747,40.9747,40.9584,40.9665,8700.0
2015-05-21 14:35:00,50.07,50.1,50.06,50.08,8200.0,40.9665,40.9911,40.9584,40.9747,8200.0
2015-05-21 14:40:00,50.08,50.09,50.05,50.07,17500.0,40.9747,40.9829,40.9502,40.9665,17500.0
2015-05-21 14:45:00,50.08,50.09,50.06,50.06,10900.0,40.9747,40.9829,40.9584,40.9584,10900.0
2015-05-21 14:50:00,50.06,50.07,50.06,50.06,3800.0,40.9584,40.9665,40.9584,40.9584,3800.0
2015-05-21 14:55:00,50.06,50.09,50.06,50.08,21700.0,40.9584,40.9829,40.9584,40.9747,21700.0
2015-05-21 15:00:00,50.08,50.09,50.05,50.07,33100.0,40.9747,40.9829,40.9502,40.9665,33100.0
2015-05-21 15:05:00,50.06,50.08,50.06,50.07,22500.0,40.9584,40.9747,40.9584,40.9665,22500.0
2015-05-21 15:10:00,50.09,50.09,50.06,50.08,13200.0,40.9829,40.9829,40.9584,40.9747,13200.0
2015-05-21 15:15:00,50.07,50.08,50.06,50.06,28500.0,40.9665,40.9747,40.9584,40.9584,28500.0
2015-05-21 15:20:00,50.06,50.07,50.06,50.07,16500.0,40.9584,40.9665,40.9584,40.9665,16500.0
2015-05-21 15:25:00,50.07,50.09,50.06,50.09,18800.0,40.9665,40.9829,40.9584,40.9829,18800.0
2015-05-21 15:30:00,50.09,50.1,50.08,50.09,33700.0,40.9829,40.9911,40.9747,40.9829,33700.0
2015-05-21 15:35:00,50.1,50.1,50.09,50.09,20500.0,40.9911,40.9911,40.9829,40.9829,20500.0
2015-05-21 15:40:00,50.09,50.15,50.09,50.13,103800.0,40.9829,41.032,40.9829,41.0156,103800.0
2015-05-21 15:45:00,50.14,50.14,50.12,50.12,37200.0,41.0238,41.0238,41.0075,41.0075,37200.0
2015-05-21 15:50:00,50.13,50.15,50.12,50.14,93800.0,41.0156,41.032,41.0075,41.0238,93800.0
2015-05-21 15:55:00,50.14,50.15,50.1,50.15,251300.0,41.0238,41.032,40.9911,41.032,251300.0
2015-05-22 09:30:00,49.98,50.18,49.98,50.16,33200.0,40.8929,41.0565,40.8929,41.0402,33200.0
2015-05-22 09:35:00,50.18,50.18,50.11,50.13,22000.0,41.0565,41.0565,40.9993,41.0156,22000.0
2015-05-22 09:40:00,50.13,50.14,50.09,50.11,27200.0,41.0156,41.0238,40.9829,40.9993,27200.0
2015-05-22 09:45:00,50.12,50.19,50.1,50.16,10900.0,41.0075,41.0647,40.9911,41.0402,10900.0
2015-05-22 09:50:00,50.16,50.16,50.04,50.09,16000.0,41.0402,41.0402,40.942,40.9829,16000.0
2015-05-22 09:55:00,50.09,50.09,50.05,50.05,4400.0,40.9829,40.9829,40.9502,40.9502,4400.0
2015-05-22 10:00:00,50.05,50.09,50.04,50.07,9200.0,40.9502,40.9829,40.942,40.9665,9200.0
2015-05-22 10:05:00,50.07,50.11,50.07,50.11,19100.0,40.9665,40.9993,40.9665,40.9993,19100.0
2015-05-22 10:10:00,50.11,50.14,50.11,50.13,6700.0,40.9993,41.0238,40.9993,41.0156,6700.0
2015-05-22 10:15:00,50.14,50.14,50.03,50.04,10900.0,41.0238,41.0238,40.9338,40.942,10900.0
2015-05-22 10:20:00,50.05,50.07,50.04,50.06,8300.0,40.9502,40.9665,40.942,40.9584,8300.0
2015-05-22 10:25:00,50.04,50.07,50.03,50.06,14700.0,40.942,40.9665,40.9338,40.9584,14700.0
2015-05-22 10:30:00,50.07,50.08,50.06,50.07,11700.0,40.9665,40.9747,40.9584,40.9665,11700.0
2015-05-22 10:35:00,50.07,50.12,50.06,50.09,12300.0,40.9665,41.0075,40.9584,40.9829,12300.0
2015-05-22 10:40:00,50.09,50.14,50.09,50.14,11000.0,40.9829,41.0238,40.9829,41.0238,11000.0
2015-05-22 10:45:00,50.14,50.15,50.13,50.15,5900.0,41.0238,41.032,41.0156,41.032,5900.0
2015-05-22 10:50:00,50.17,50.2,50.14,50.2,6800.0,41.0484,41.0729,41.0238,41.0729,6800.0
2015-05-22 10:55:00,50.2,50.21,50.14,50.15,14500.0,41.0729,41.0811,41.0238,41.032,14500.0
2015-05-22 11:00:00,50.15,50.18,50.14,50.17,16600.0,41.032,41.0565,41.0238,41.0484,16600.0
2015-05-22 11:05:00,50.18,50.19,50.14,50.18,14100.0,41.0565,41.0647,41.0238,41.0565,14100.0
2015-05-22 11:10:00,50.17,50.18,50.13,50.14,11600.0,41.0484,41.0565,41.0156,41.0238,11600.0
2015-05-22 11:15:00,50.14,50.16,50.13,50.16,10500.0,41.0238,41.0402,41.0156,41.0402,10500.0
2015-05-22 11:20:00,50.16,50.19,50.14,50.16,11500.0,41.0402,41.0647,41.0238,41.0402,11500.0
2015-05-22 11:25:00,50.15,50.18,50.15,50.17,7600.0,41.032,41.0565,41.032,41.0484,7600.0
2015-05-22 11:30:00,50.17,50.19,50.14,50.19,16700.0,41.0484,41.0647,41.0238,41.0647,16700.0
2015-05-22 11:35:00,50.18,50.21,50.17,50.2,17000.0,41.0565,41.0811,41.0484,41.0729,17000.0
2015-05-22 11:40:00,50.2,50.2,50.17,50.19,9400.0,41.0729,41.0729,41.0484,41.0647,9400.0
2015-05-22 11:45:00,50.18,50.2,50.14,50.15,10600.0,41.0565,41.0729,41.0238,41.032,10600.0
2015-05-22 11:50:00,50.15,50.2,50.15,50.2,14000.0,41.032,41.0729,41.032,41.0729,14000.0
2015-05-22 11:55:00,50.19,50.2,50.17,50.2,16600.0,41.0647,41.0729,41.0484,41.0729,16600.0
2015-05-22 12:00:00,50.19,50.2,50.17,50.17,26700.0,41.0647,41.0729,41.0484,41.0484,26700.0
2015-05-22 12:05:00,50.17,50.19,50.16,50.18,6200.0,41.0484,41.0647,41.0402,41.0565,6200.0
2015-05-22 12:10:00,50.18,50.2,50.17,50.19,7700.0,41.0565,41.0729,41.0484,41.0647,7700.0
2015-05-22 12:15:00,50.19,50.19,50.18,50.19,5400.0,41.0647,41.0647,41.0565,41.0647,5400.0
2015-05-22 12:20:00,50.2,50.21,50.18,50.2,7900.0,41.0729,41.0811,41.0565,41.0729,7900.0
2015-05-22 12:25:00,50.21,50.25,50.2,50.25,8000.0,41.0811,41.1138,41.0729,41.1138,8000.0
2015-05-22 12:30:00,50.25,50.26,50.24,50.25,7600.0,41.1138,41.122,41.1056,41.1138,7600.0
2015-05-22 12:35:00,50.25,50.25,50.22,50.22,7300.0,41.1138,41.1138,41.0893,41.0893,7300.0
2015-05-22 12:40:00,50.22,50.23,50.2,50.21,3400.0,41.0893,41.0975,41.0729,41.0811,3400.0
2015-05-22 12:45:00,50.21,50.21,50.19,50.2,4800.0,41.0811,41.0811,41.0647,41.0729,4800.0
2015-05-22 12:50:00,50.2,50.2,50.19,50.2,5300.0,41.0729,41.0729,41.0647,41.0729,5300.0
2015-05-22 12:55:00,50.2,50.2,50.19,50.2,2800.0,41.0729,41.0729,41.0647,41.0729,2800.0
2015-05-22 13:00:00,50.2,50.27,50.17,50.25,20300.0,41.0729,41.1302,41.0484,41.1138,20300.0
2015-05-22 13:05:00,50.24,50.26,50.2,50.24,12700.0,41.1056,41.122,41.0729,41.1056,12700.0
2015-05-22 13:10:00,50.24,50.24,50.21,50.22,3900.0,41.1056,41.1056,41.0811,41.0893,3900.0
2015-05-22 13:15:00,50.21,50.22,50.19,50.2,9600.0,41.0811,41.0893,41.0647,41.0729,9600.0
2015-05-22 13:20:00,50.2,50.24,50.19,50.24,11800.0,41.0729,41.1056,41.0647,41.1056,11800.0
2015-05-22 13:25:00,50.24,50.25,50.23,50.24,6400.0,41.1056,41.1138,41.0975,41.1056,6400.0
2015-05-22 13:30:00,50.24,50.24,50.19,50.2,9300.0,41.1056,41.1056,41.0647,41.0729,9300.0
2015-05-22 13:35:00,50.2,50.21,50.18,50.21,3800.0,41.0729,41.0811,41.0565,41.0811,3800.0
2015-05-22 13:40:00,50.2,50.21,50.19,50.21,16700.0,41.0729,41.0811,41.0647,41.0811,16700.0
2015-05-22 13:45:00,50.21,50.21,50.19,50.21,18700.0,41.0811,41.0811,41.0647,41.0811,18700.0
2015-05-22 13:50:00,50.21,50.21,50.18,50.2,11000.0,41.0811,41.0811,41.0565,41.0729,11000.0
2015-05-22 13:55:00,50.19,50.2,50.18,50.19,7200.0,41.0647,41.0729,41.0565,41.0647,7200.0
2015-05-22 14:00:00,50.18,50.22,50.18,50.22,38200.0,41.0565,41.0893,41.0565,41.0893,38200.0
2015-05-22 14:05:00,50.21,50.23,50.21,50.23,3200.0,41.0811,41.0975,41.0811,41.0975,3200.0
2015-05-22 14:10:00,50.22,50.23,50.2,50.2,9600.0,41.0893,41.0975,41.0729,41.0729,9600.0
2015-05-22 14:15:00,50.2,50.22,50.19,50.2,10400.0,41.0729,41.0893,41.0647,41.0729,10400.0
2015-05-22 14:20:00,50.2,50.23,50.2,50.23,12600.0,41.0729,41.0975,41.0729,41.0975,12600.0
2015-05-22 14:25:00,50.22,50.24,50.22,50.24,6600.0,41.0893,41.1056,41.0893,41.1056,6600.0
2015-05-22 14:30:00,50.24,50.24,50.19,50.2,14800.0,41.1056,41.1056,41.0647,41.0729,14800.0
2015-05-22 14:35:00,50.2,50.22,50.19,50.19,13400.0,41.0729,41.0893,41.0647,41.0647,13400.0
2015-05-22 14:40:00,50.2,50.21,50.19,50.21,5700.0,41.0729,41.0811,41.0647,41.0811,5700.0
2015-05-22 14:45:00,50.21,50.21,50.19,50.2,10500.0,41.0811,41.0811,41.0647,41.0729,10500.0
2015-05-22 14:50:00,50.2,50.21,50.18,50.21,25400.0,41.0729,41.0811,41.0565,41.0811,25400.0
2015-05-22 14:55:00,50.2,50.21,50.19,50.19,12800.0,41.0729,41.0811,41.0647,41.0647,12800.0
2015-05-22 15:00:00,50.19,50.21,50.19,50.21,7800.0,41.0647,41.0811,41.0647,41.0811,7800.0
2015-05-22 15:05:00,50.21,50.23,50.2,50.22,8100.0,41.0811,41.0975,41.0729,41.0893,8100.0
2015-05-22 15:10:00,50.23,50.23,50.16,50.16,19600.0,41.0975,41.0975,41.0402,41.0402,19600.0
2015-05-22 15:15:00,50.16,50.17,50.16,50.17,4100.0,41.0402,41.0484,41.0402,41.0484,4100.0
2015-05-22 15:20:00,50.17,50.19,50.16,50.17,42000.0,41.0484,41.0647,41.0402,41.0484,42000.0
2015-05-22 15:25:00,50.16,50.18,50.15,50.17,25300.0,41.0402,41.0565,41.032,41.0484,25300.0
2015-05-22 15:30:00,50.18,50.18,50.17,50.18,18100.0,41.0565,41.0565,41.0484,41.0565,18100.0
2015-05-22 15:35:00,50.18,50.2,50.17,50.19,40600.0,41.0565,41.0729,41.0484,41.0647,40600.0
2015-05-22 15:40:00,50.2,50.21,50.15,50.18,31100.0,41.0729,41.0811,41.032,41.0565,31100.0
2015-05-22 15:45:00,50.18,50.18,50.11,50.15,47900.0,41.0565,41.0565,40.9993,41.032,47900.0
2015-05-22 15:50:00,50.14,50.14,50.08,50.08,28700.0,41.0238,41.0238,40.9747,40.9747,28700.0
2015-05-22 15:55:00,50.09,50.09,50.06,50.08,81800.0,40.9829,40.9829,40.9584,40.9747,81800.0
2015-05-26 09:30:00,50.0,50.14,49.9,49.99,46600.0,40.9093,41.0238,40.8275,40.9011,46600.0
2015-05-26 09:35:00,49.97,50.08,49.92,50.08,22100.0,40.8847,40.9747,40.8438,40.9747,22100.0
2015-05-26 09:40:00,50.09,50.09,50.01,50.06,21700.0,40.9829,40.9829,40.9175,40.9584,21700.0
2015-05-26 09:45:00,50.06,50.1,50.03,50.08,24400.0,40.9584,40.9911,40.9338,40.9747,24400.0
2015-05-26 09:50:00,50.08,50.08,49.99,50.03,17300.0,40.9747,40.9747,40.9011,40.9338,17300.0
2015-05-26 09:55:00,50.02,50.02,49.93,50.0,13900.0,40.9256,40.9256,40.852,40.9093,13900.0
2015-05-26 10:00:00,49.98,50.01,49.93,49.96,26500.0,40.8929,40.9175,40.852,40.8765,26500.0
2015-05-26 10:05:00,49.96,49.99,49.95,49.98,14500.0,40.8765,40.9011,40.8684,40.8929,14500.0
2015-05-26 10:10:00,49.98,49.98,49.91,49.92,22800.0,40.8929,40.8929,40.8356,40.8438,22800.0
2015-05-26 10:15:00,49.92,49.94,49.91,49.93,30600.0,40.8438,40.8602,40.8356,40.852,30600.0
2015-05-26 10:20:00,49.93,49.96,49.92,49.94,19500.0,40.852,40.8765,40.8438,40.8602,19500.0
2015-05-26 10:25:00,49.94,49.96,49.93,49.93,37200.0,40.8602,40.8765,40.852,40.852,37200.0
2015-05-26 10:30:00,49.94,49.94,49.88,49.9,36500.0,40.8602,40.8602,40.8111,40.8275,36500.0
2015-05-26 10:35:00,49.9,49.92,49.86,49.86,28700.0,40.8275,40.8438,40.7947,40.7947,28700.0
2015-05-26 10:40:00,49.87,49.87,49.84,49.84,14000.0,40.8029,40.8029,40.7784,40.7784,14000.0
2015-05-26 10:45:00,49.84,49.93,49.84,49.92,30500.0,40.7784,40.852,40.7784,40.8438,30500.0
2015-05-26 10:50:00,49.92,49.93,49.89,49.89,24400.0,40.8438,40.852,40.8193,40.8193,24400.0
2015-05-26 10:55:00,49.89,49.9,49.85,49.89,22600.0,40.8193,40.8275,40.7865,40.8193,22600.0
2015-05-26 11:00:00,49.89,49.91,49.84,49.85,34000.0,40.8193,40.8356,40.7784,40.7865,34000.0
2015-05-26 11:05:00,49.85,49.88,49.84,49.87,17700.0,40.7865,40.8111,40.7784,40.8029,17700.0
2015-05-26 11:10:00,49.87,49.87,49.83,49.84,36300.0,40.8029,40.8029,40.7702,40.7784,36300.0
2015-05-26 11:15:00,49.84,49.86,49.79,49.8,29900.0,40.7784,40.7947,40.7374,40.7456,29900.0
2015-05-26 11:20:00,49.8,49.82,49.79,49.82,20600.0,40.7456,40.762,40.7374,40.762,20600.0
2015-05-26 11:25:00,49.81,49.83,49.8,49.82,21800.0,40.7538,40.7702,40.7456,40.762,21800.0
2015-05-26 11:30:00,49.82,49.83,49.8,49.83,17000.0,40.762,40.7702,40.7456,40.7702,17000.0
2015-05-26 11:35:00,49.82,49.84,49.82,49.82,17100.0,40.762,40.7784,40.762,40.762,17100.0
2015-05-26 11:40:00,49.83,49.83,49.81,49.83,7600.0,40.7702,40.7702,40.7538,40.7702,7600.0
2015-05-26 11:45:00,49.83,49.83,49.81,49.82,18000.0,40.7702,40.7702,40.7538,40.762,18000.0
2015-05-26 11:50:00,49.81,49.82,49.78,49.79,29000.0,40.7538,40.762,40.7293,40.7374,29000.0
2015-05-26 11:55:00,49.79,49.81,49.78,49.8,24000.0,40.7374,40.7538,40.7293,40.7456,24000.0
2015-05-26 12:00:00,49.79,49.81,49.76,49.78,23000.0,40.7374,40.7538,40.7129,40.7293,23000.0
2015-05-26 12:05:00,49.78,49.78,49.74,49.75,25100.0,40.7293,40.7293,40.6965,40.7047,25100.0
2015-05-26 12:10:00,49.75,49.76,49.73,49.73,14800.0,40.7047,40.7129,40.6884,40.6884,14800.0
2015-05-26 12:15:00,49.73,49.73,49.69,49.7,26600.0,40.6884,40.6884,40.6556,40.6638,26600.0
2015-05-26 12:20:00,49.7,49.75,49.7,49.75,10900.0,40.6638,40.7047,40.6638,40.7047,10900.0
2015-05-26 12:25:00,49.74,49.74,49.72,49.73,6100.0,40.6965,40.6965,40.6802,40.6884,6100.0
2015-05-26 12:30:00,49.73,49.76,49.72,49.75,20700.0,40.6884,40.7129,40.6802,40.7047,20700.0
2015-05-26 12:35:00,49.75,49.76,49.74,49.75,11100.0,40.7047,40.7129,40.6965,40.7047,11100.0
2015-05-26 12:40:00,49.75,49.77,49.74,49.76,12300.0,40.7047,40.7211,40.6965,40.7129,12300.0
2015-05-26 12:45:00,49.77,49.78,49.76,49.78,5700.0,40.7211,40.7293,40.7129,40.7293,5700.0
2015-05-26 12:50:00,49.79,49.79,49.75,49.76,19200.0,40.7374,40.7374,40.7047,40.7129,19200.0
2015-05-26 12:55:00,49.76,49.77,49.76,49.77,5400.0,40.7129,40.7211,40.7129,40.7211,5400.0
2015-05-26 13:00:00,49.77,49.79,49.76,49.78,13100.0,40.7211,40.7374,40.7129,40.7293,13100.0
2015-05-26 13:05:00,49.78,49.78,49.72,49.73,22500.0,40.7293,40.7293,40.6802,40.6884,22500.0
2015-05-26 13:10:00,49.73,49.75,49.72,49.73,18700.0,40.6884,40.7047,40.6802,40.6884,18700.0
2015-05-26 13:15:00,49.74,49.76,49.74,49.76,14500.0,40.6965,40.7129,40.6965,40.7129,14500.0
2015-05-26 13:20:00,49.76,49.77,49.74,49.76,18300.0,40.7129,40.7211,40.6965,40.7129,18300.0
2015-05-26 13:25:00,49.77,49.8,49.77,49.78,11100.0,40.7211,40.7456,40.7211,40.7293,11100.0
2015-05-26 13:30:00,49.78,49.79,49.77,49.79,18700.0,40.7293,40.7374,40.7211,40.7374,18700.0
2015-05-26 13:35:00,49.79,49.8,49.73,49.74,18300.0,40.7374,40.7456,40.6884,40.6965,18300.0
2015-05-26 13:40:00,49.76,49.77,49.75,49.75,9800.0,40.7129,40.7211,40.7047,40.7047,9800.0
2015-05-26 13:45:00,49.75,49.78,49.75,49.76,14900.0,40.7047,40.7293,40.7047,40.7129,14900.0
2015-05-26 13:50:00,49.76,49.77,49.7,49.72,42300.0,40.7129,40.7211,40.6638,40.6802,42300.0
2015-05-26 13:55:00,49.72,49.73,49.65,49.66,28000.0,40.6802,40.6884,40.6229,40.6311,28000.0
2015-05-26 14:00:00,49.66,49.66,49.62,49.62,16500.0,40.6311,40.6311,40.5984,40.5984,16500.0
2015-05-26 14:05:00,49.62,49.63,49.58,49.59,37600.0,40.5984,40.6065,40.5656,40.5738,37600.0
2015-05-26 14:10:00,49.58,49.61,49.58,49.6,18100.0,40.5656,40.5902,40.5656,40.582,18100.0
2015-05-26 14:15:00,49.6,49.63,49.6,49.62,16100.0,40.582,40.6065,40.582,40.5984,16100.0
2015-05-26 14:20:00,49.62,49.63,49.58,49.59,25600.0,40.5984,40.6065,40.5656,40.5738,25600.0
2015-05-26 14:25:00,49.58,49.58,49.54,49.54,38600.0,40.5656,40.5656,40.5329,40.5329,38600.0
2015-05-26 14:30:00,49.54,49.56,49.53,49.54,25300.0,40.5329,40.5493,40.5247,40.5329,25300.0
2015-05-26 14:35:00,49.55,49.58,49.54,49.57,21100.0,40.5411,40.5656,40.5329,40.5574,21100.0
2015-05-26 14:40:00,49.58,49.6,49.56,49.58,26900.0,40.5656,40.582,40.5493,40.5656,26900.0
2015-05-26 14:45:00,49.58,49.58,49.51,49.53,49400.0,40.5656,40.5656,40.5084,40.5247,49400.0
2015-05-26 14:50:00,49.53,49.53,49.44,49.48,45000.0,40.5247,40.5247,40.4511,40.4838,45000.0
2015-05-26 14:55:00,49.48,49.49,49.44,49.46,43300.0,40.4838,40.492,40.4511,40.4674,43300.0
2015-05-26 15:00:00,49.46,49.55,49.45,49.55,28000.0,40.4674,40.5411,40.4593,40.5411,28000.0
2015-05-26 15:05:00,49.55,49.62,49.54,49.62,24400.0,40.5411,40.5984,40.5329,40.5984,24400.0
2015-05-26 15:10:00,49.62,49.65,49.61,49.63,26700.0,40.5984,40.6229,40.5902,40.6065,26700.0
2015-05-26 15:15:00,49.63,49.65,49.58,49.58,42600.0,40.6065,40.6229,40.5656,40.5656,42600.0
2015-05-26 15:20:00,49.58,49.61,49.57,49.59,24300.0,40.5656,40.5902,40.5574,40.5738,24300.0
2015-05-26 15:25:00,49.6,49.63,49.59,49.62,27800.0,40.582,40.6065,40.5738,40.5984,27800.0
2015-05-26 15:30:00,49.63,49.64,49.59,49.62,57000.0,40.6065,40.6147,40.5738,40.5984,57000.0
2015-05-26 15:35:00,49.63,49.64,49.6,49.62,48800.0,40.6065,40.6147,40.582,40.5984,48800.0
2015-05-26 15:40:00,49.61,49.64,49.6,49.62,60200.0,40.5902,40.6147,40.582,40.5984,60200.0
2015-05-26 15:45:00,49.62,49.63,49.58,49.6,120500.0,40.5984,40.6065,40.5656,40.582,120500.0
2015-05-26 15:50:00,49.6,49.61,49.54,49.59,77400.0,40.582,40.5902,40.5329,40.5738,77400.0
2015-05-26 15:55:00,49.58,49.61,49.57,49.59,136000.0,40.5656,40.5902,40.5574,40.5738,136000.0
2015-05-27 09:30:00,49.79,49.79,49.53,49.6,1600.0,40.7374,40.7374,40.5247,40.582,1600.0
2015-05-27 09:35:00,49.56,49.62,49.48,49.49,40400.0,40.5493,40.5984,40.4838,40.492,40400.0
2015-05-27 09:40:00,49.54,49.59,49.49,49.59,13700.0,40.5329,40.5738,40.492,40.5738,13700.0
2015-05-27 09:45:00,49.59,49.63,49.54,49.63,18600.0,40.5738,40.6065,40.5329,40.6065,18600.0
2015-05-27 09:50:00,49.64,49.76,49.64,49.76,12800.0,40.6147,40.7129,40.6147,40.7129,12800.0
2015-05-27 09:55:00,49.76,49.8,49.67,49.71,10500.0,40.7129,40.7456,40.6393,40.672,10500.0
2015-05-27 10:00:00,49.72,49.72,49.65,49.68,12400.0,40.6802,40.6802,40.6229,40.6474,12400.0
2015-05-27 10:05:00,49.68,49.73,49.65,49.73,15000.0,40.6474,40.6884,40.6229,40.6884,15000.0
2015-05-27 10:10:00,49.74,49.79,49.72,49.74,13700.0,40.6965,40.7374,40.6802,40.6965,13700.0
2015-05-27 10:15:00,49.74,49.77,49.71,49.71,8200.0,40.6965,40.7211,40.672,40.672,8200.0
2015-05-27 10:20:00,49.73,49.79,49.73,49.79,8200.0,40.6884,40.7374,40.6884,40.7374,8200.0
2015-05-27 10:25:00,49.78,49.81,49.75,49.76,12600.0,40.7293,40.7538,40.7047,40.7129,12600.0
2015-05-27 10:30:00,49.75,49.8,49.74,49.78,11100.0,40.7047,40.7456,40.6965,40.7293,11100.0
2015-05-27 10:35:00,49.77,49.83,49.77,49.82,12000.0,40.7211,40.7702,40.7211,40.762,12000.0
2015-05-27 10:40:00,49.83,49.85,49.82,49.85,14700.0,40.7702,40.7865,40.762,40.7865,14700.0
2015-05-27 10:45:00,49.85,49.85,49.82,49.84,17500.0,40.7865,40.7865,40.762,40.7784,17500.0
2015-05-27 10:50:00,49.85,49.88,49.83,49.88,7900.0,40.7865,40.8111,40.7702,40.8111,7900.0
2015-05-27 10:55:00,49.87,49.91,49.87,49.9,12900.0,40.8029,40.8356,40.8029,40.8275,12900.0
2015-05-27 11:00:00,49.9,49.93,49.9,49.92,6000.0,40.8275,40.852,40.8275,40.8438,6000.0
2015-05-27 11:05:00,49.93,49.94,49.91,49.91,9200.0,40.852,40.8602,40.8356,40.8356,9200.0
2015-05-27 11:10:00,49.91,49.92,49.87,49.91,7300.0,40.8356,40.8438,40.8029,40.8356,7300.0
2015-05-27 11:15:00,49.92,49.94,49.91,49.93,10400.0,40.8438,40.8602,40.8356,40.852,10400.0
2015-05-27 11:20:00,49.94,49.94,49.91,49.94,20500.0,40.8602,40.8602,40.8356,40.8602,20500.0
2015-05-27 11:25:00,49.94,49.94,49.89,49.92,24200.0,40.8602,40.8602,40.8193,40.8438,24200.0
2015-05-27 11:30:00,49.92,49.94,49.91,49.93,8700.0,40.8438,40.8602,40.8356,40.852,8700.0
2015-05-27 11:35:00,49.94,49.94,49.91,49.92,9500.0,40.8602,40.8602,40.8356,40.8438,9500.0
2015-05-27 11:40:00,49.92,49.96,49.91,49.95,8500.0,40.8438,40.8765,40.8356,40.8684,8500.0
2015-05-27 11:45:00,49.95,49.97,49.95,49.95,6000.0,40.8684,40.8847,40.8684,40.8684,6000.0
2015-05-27 11:50:00,49.96,49.97,49.95,49.97,2000.0,40.8765,40.8847,40.8684,40.8847,2000.0
2015-05-27 11:55:00,49.97,49.97,49.93,49.93,8400.0,40.8847,40.8847,40.852,40.852,8400.0
2015-05-27 12:00:00,49.93,49.95,49.92,49.93,9100.0,40.852,40.8684,40.8438,40.852,9100.0
2015-05-27 12:05:00,49.93,49.94,49.91,49.93,6900.0,40.852,40.8602,40.8356,40.852,6900.0
2015-05-27 12:10:00,49.93,49.93,49.9,49.9,5100.0,40.852,40.852,40.8275,40.8275,5100.0
2015-05-27 12:15:00,49.9,49.9,49.87,49.89,4400.0,40.8275,40.8275,40.8029,40.8193,4400.0
2015-05-27 12:20:00,49.88,49.89,49.85,49.87,10600.0,40.8111,40.8193,40.7865,40.8029,10600.0
2015-05-27 12:25:00,49.87,49.87,49.85,49.87,3700.0,40.8029,40.8029,40.7865,40.8029,3700.0
2015-05-27 12:30:00,49.86,49.87,49.85,49.85,8900.0,40.7947,40.8029,40.7865,40.7865,8900.0
2015-05-27 12:35:00,49.85,49.86,49.83,49.84,9600.0,40.7865,40.7947,40.7702,40.7784,9600.0
2015-05-27 12:40:00,49.84,49.88,49.83,49.87,10200.0,40.7784,40.8111,40.7702,40.8029,10200.0
2015-05-27 12:45:00,49.87,49.88,49.85,49.86,9300.0,40.8029,40.8111,40.7865,40.7947,9300.0
2015-05-27 12:50:00,49.85,49.86,49.83,49.84,5100.0,40.7865,40.7947,40.7702,40.7784,5100.0
2015-05-27 12:55:00,49.84,49.86,49.83,49.86,7800.0,40.7784,40.7947,40.7702,40.7947,7800.0
2015-05-27 13:00:00,49.87,49.87,49.84,49.86,8800.0,40.8029,40.8029,40.7784,40.7947,8800.0
2015-05-27 13:05:00,49.87,49.87,49.85,49.87,4900.0,40.8029,40.8029,40.7865,40.8029,4900.0
2015-05-27 13:10:00,49.87,49.9,49.87,49.87,10900.0,40.8029,40.8275,40.8029,40.8029,10900.0
2015-05-27 13:15:00,49.87,49.88,49.86,49.88,2800.0,40.8029,40.8111,40.7947,40.8111,2800.0
2015-05-27 13:20:00,49.87,49.92,49.86,49.9,18300.0,40.8029,40.8438,40.7947,40.8275,18300.0
2015-05-27 13:25:00,49.89,49.89,49.88,49.88,2400.0,40.8193,40.8193,40.8111,40.8111,2400.0
2015-05-27 13:30:00,49.88,49.89,49.88,49.88,4300.0,40.8111,40.8193,40.8111,40.8111,4300.0
2015-05-27 13:35:00,49.89,49.9,49.88,49.88,9100.0,40.8193,40.8275,40.8111,40.8111,9100.0
2015-05-27 13:40:00,49.89,49.89,49.84,49.84,10200.0,40.8193,40.8193,40.7784,40.7784,10200.0
2015-05-27 13:45:00,49.85,49.86,49.83,49.84,7700.0,40.7865,40.7947,40.7702,40.7784,7700.0
2015-05-27 13:50:00,49.84,49.87,49.83,49.86,13800.0,40.7784,40.8029,40.7702,40.7947,13800.0
2015-05-27 13:55:00,49.86,49.87,49.85,49.85,7400.0,40.7947,40.8029,40.7865,40.7865,7400.0
2015-05-27 14:00:00,49.85,49.9,49.84,49.88,11200.0,40.7865,40.8275,40.7784,40.8111,11200.0
2015-05-27 14:05:00,49.87,49.9,49.84,49.85,13000.0,40.8029,40.8275,40.7784,40.7865,13000.0
2015-05-27 14:10:00,49.84,49.85,49.83,49.84,7700.0,40.7784,40.7865,40.7702,40.7784,7700.0
2015-05-27 14:15:00,49.84,49.88,49.84,49.88,6100.0,40.7784,40.8111,40.7784,40.8111,6100.0
2015-05-27 14:20:00,49.88,49.89,49.84,49.84,10500.0,40.8111,40.8193,40.7784,40.7784,10500.0
2015-05-27 14:25:00,49.84,49.88,49.84,49.88,6100.0,40.7784,40.8111,40.7784,40.8111,6100.0
2015-05-27 14:30:00,49.88,49.89,49.84,49.88,12600.0,40.8111,40.8193,40.7784,40.8111,12600.0
2015-05-27 14:35:00,49.88,49.88,49.83,49.83,10200.0,40.8111,40.8111,40.7702,40.7702,10200.0
2015-05-27 14:40:00,49.83,49.87,49.82,49.85,11500.0,40.7702,40.8029,40.762,40.7865,11500.0
2015-05-27 14:45:00,49.85,49.86,49.83,49.85,8000.0,40.7865,40.7947,40.7702,40.7865,8000.0
2015-05-27 14:50:00,49.85,49.87,49.84,49.87,7400.0,40.7865,40.8029,40.7784,40.8029,7400.0
2015-05-27 14:55:00,49.87,49.89,49.86,49.87,8400.0,40.8029,40.8193,40.7947,40.8029,8400.0
2015-05-27 15:00:00,49.88,49.88,49.83,49.83,10000.0,40.8111,40.8111,40.7702,40.7702,10000.0
2015-05-27 15:05:00,49.83,49.88,49.82,49.88,16900.0,40.7702,40.8111,40.762,40.8111,16900.0
2015-05-27 15:10:00,49.88,49.89,49.86,49.89,10800.0,40.8111,40.8193,40.7947,40.8193,10800.0
2015-05-27 15:15:00,49.88,49.89,49.86,49.86,17000.0,40.8111,40.8193,40.7947,40.7947,17000.0
2015-05-27 15:20:00,49.87,49.87,49.84,49.84,11200.0,40.8029,40.8029,40.7784,40.7784,11200.0
2015-05-27 15:25:00,49.84,49.85,49.82,49.83,9800.0,40.7784,40.7865,40.762,40.7702,9800.0
2015-05-27 15:30:00,49.83,49.86,49.82,49.84,26400.0,40.7702,40.7947,40.762,40.7784,26400.0
2015-05-27 15:35:00,49.85,49.86,49.84,49.86,28400.0,40.7865,40.7947,40.7784,40.7947,28400.0
2015-05-27 15:40:00,49.86,49.88,49.85,49.86,28300.0,40.7947,40.8111,40.7865,40.7947,28300.0
2015-05-27 15:45:00,49.87,49.9,49.86,49.9,24300.0,40.8029,40.8275,40.7947,40.8275,24300.0
2015-05-27 15:50:00,49.89,49.9,49.88,49.89,28800.0,40.8193,40.8275,40.8111,40.8193,28800.0
2015-05-27 15:55:00,49.89,49.9,49.84,49.85,71400.0,40.8193,40.8275,40.7784,40.7865,71400.0
2015-05-28 09:30:00,49.81,49.94,49.73,49.76,128900.0,40.7538,40.8602,40.6884,40.7129,128900.0
2015-05-28 09:35:00,49.76,49.87,49.76,49.78,6200.0,40.7129,40.8029,40.7129,40.7293,6200.0
2015-05-28 09:40:00,49.79,49.92,49.77,49.9,16800.0,40.7374,40.8438,40.7211,40.8275,16800.0
2015-05-28 09:45:00,49.9,49.92,49.85,49.91,8600.0,40.8275,40.8438,40.7865,40.8356,8600.0
2015-05-28 09:50:00,49.94,49.95,49.9,49.93,9500.0,40.8602,40.8684,40.8275,40.852,9500.0
2015-05-28 09:55:00,49.94,49.94,49.87,49.89,10600.0,40.8602,40.8602,40.8029,40.8193,10600.0
2015-05-28 10:00:00,49.89,49.93,49.86,49.92,10500.0,40.8193,40.852,40.7947,40.8438,10500.0
2015-05-28 10:05:00,49.94,49.97,49.92,49.97,10900.0,40.8602,40.8847,40.8438,40.8847,10900.0
2015-05-28 10:10:00,49.97,49.98,49.95,49.95,20500.0,40.8847,40.8929,40.8684,40.8684,20500.0
2015-05-28 10:15:00,49.96,49.99,49.95,49.99,11600.0,40.8765,40.9011,40.8684,40.9011,11600.0
2015-05-28 10:20:00,49.99,50.0,49.94,49.95,11000.0,40.9011,40.9093,40.8602,40.8684,11000.0
2015-05-28 10:25:00,49.94,49.97,49.93,49.95,8100.0,40.8602,40.8847,40.852,40.8684,8100.0
2015-05-28 10:30:00,49.95,49.95,49.9,49.91,8600.0,40.8684,40.8684,40.8275,40.8356,8600.0
2015-05-28 10:35:00,49.91,49.92,49.86,49.9,9100.0,40.8356,40.8438,40.7947,40.8275,9100.0
2015-05-28 10:40:00,49.91,49.93,49.89,49.93,12100.0,40.8356,40.852,40.8193,40.852,12100.0
2015-05-28 10:45:00,49.93,49.94,49.91,49.91,4800.0,40.852,40.8602,40.8356,40.8356,4800.0
2015-05-28 10:50:00,49.91,49.93,49.89,49.92,11900.0,40.8356,40.852,40.8193,40.8438,11900.0
2015-05-28 10:55:00,49.93,49.93,49.88,49.89,10900.0,40.852,40.852,40.8111,40.8193,10900.0
2015-05-28 11:00:00,49.89,49.9,49.83,49.84,18700.0,40.8193,40.8275,40.7702,40.7784,18700.0
2015-05-28 11:05:00,49.83,49.87,49.83,49.86,11300.0,40.7702,40.8029,40.7702,40.7947,11300.0
2015-05-28 11:10:00,49.87,49.88,49.83,49.86,16500.0,40.8029,40.8111,40.7702,40.7947,16500.0
2015-05-28 11:15:00,49.86,49.89,49.85,49.89,9100.0,40.7947,40.8193,40.7865,40.8193,9100.0
2015-05-28 11:20:00,49.89,49.89,49.87,49.87,10600.0,40.8193,40.8193,40.8029,40.8029,10600.0
2015-05-28 11:25:00,49.87,49.87,49.85,49.86,6800.0,40.8029,40.8029,40.7865,40.7947,6800.0
2015-05-28 11:30:00,49.87,49.88,49.81,49.81,18800.0,40.8029,40.8111,40.7538,40.7538,18800.0
2015-05-28 11:35:00,49.81,49.81,49.77,49.8,15100.0,40.7538,40.7538,40.7211,40.7456,15100.0
2015-05-28 11:40:00,49.8,49.85,49.8,49.84,24800.0,40.7456,40.7865,40.7456,40.7784,24800.0
2015-05-28 11:45:00,49.84,49.85,49.71,49.76,27900.0,40.7784,40.7865,40.672,40.7129,27900.0
2015-05-28 11:50:00,49.77,49.78,49.75,49.77,15800.0,40.7211,40.7293,40.7047,40.7211,15800.0
2015-05-28 11:55:00,49.77,49.8,49.74,49.8,15600.0,40.7211,40.7456,40.6965,40.7456,15600.0
2015-05-28 12:00:00,49.8,49.8,49.76,49.79,8300.0,40.7456,40.7456,40.7129,40.7374,8300.0
2015-05-28 12:05:00,49.8,49.84,49.8,49.82,15900.0,40.7456,40.7784,40.7456,40.762,15900.0
2015-05-28 12:10:00,49.82,49.83,49.81,49.82,6500.0,40.762,40.7702,40.7538,40.762,6500.0
2015-05-28 12:15:00,49.82,49.84,49.82,49.84,5500.0,40.762,40.7784,40.762,40.7784,5500.0
2015-05-28 12:20:00,49.83,49.85,49.81,49.82,13600.0,40.7702,40.7865,40.7538,40.762,13600.0
2015-05-28 12:25:00,49.83,49.88,49.83,49.88,7100.0,40.7702,40.8111,40.7702,40.8111,7100.0
2015-05-28 12:30:00,49.88,49.88,49.83,49.83,9100.0,40.8111,40.8111,40.7702,40.7702,9100.0
2015-05-28 12:35:00,49.83,49.84,49.81,49.82,11200.0,40.7702,40.7784,40.7538,40.762,11200.0
2015-05-28 12:40:00,49.83,49.86,49.82,49.86,6500.0,40.7702,40.7947,40.762,40.7947,6500.0
2015-05-28 12:45:00,49.86,49.87,49.85,49.85,8000.0,40.7947,40.8029,40.7865,40.7865,8000.0
2015-05-28 12:50:00,49.86,49.89,49.86,49.88,9100.0,40.7947,40.8193,40.7947,40.8111,9100.0
2015-05-28 12:55:00,49.88,49.89,49.87,49.88,6300.0,40.8111,40.8193,40.8029,40.8111,6300.0
2015-05-28 13:00:00,49.88,49.88,49.85,49.86,14200.0,40.8111,40.8111,40.7865,40.7947,14200.0
2015-05-28 13:05:00,49.86,49.88,49.85,49.86,5700.0,40.7947,40.8111,40.7865,40.7947,5700.0
2015-05-28 13:10:00,49.86,49.87,49.81,49.81,11000.0,40.7947,40.8029,40.7538,40.7538,11000.0
2015-05-28 13:15:00,49.81,49.82,49.79,49.81,9900.0,40.7538,40.762,40.7374,40.7538,9900.0
2015-05-28 13:20:00,49.81,49.82,49.73,49.74,15500.0,40.7538,40.762,40.6884,40.6965,15500.0
2015-05-28 13:25:00,49.75,49.8,49.74,49.8,3600.0,40.7047,40.7456,40.6965,40.7456,3600.0
2015-05-28 13:30:00,49.81,49.82,49.76,49.77,14200.0,40.7538,40.762,40.7129,40.7211,14200.0
2015-05-28 13:35:00,49.78,49.82,49.78,49.81,7200.0,40.7293,40.762,40.7293,40.7538,7200.0
2015-05-28 13:40:00,49.81,49.84,49.81,49.82,9600.0,40.7538,40.7784,40.7538,40.762,9600.0
2015-05-28 13:45:00,49.82,49.86,49.82,49.85,8200.0,40.762,40.7947,40.762,40.7865,8200.0
2015-05-28 13:50:00,49.85,49.86,49.83,49.84,10800.0,40.7865,40.7947,40.7702,40.7784,10800.0
2015-05-28 13:55:00,49.84,49.84,49.79,49.79,11800.0,40.7784,40.7784,40.7374,40.7374,11800.0
2015-05-28 14:00:00,49.8,49.81,49.79,49.8,10500.0,40.7456,40.7538,40.7374,40.7456,10500.0
2015-05-28 14:05:00,49.81,49.82,49.8,49.81,8100.0,40.7538,40.762,40.7456,40.7538,8100.0
2015-05-28 14:10:00,49.81,49.83,49.79,49.82,11600.0,40.7538,40.7702,40.7374,40.762,11600.0
2015-05-28 14:15:00,49.82,49.84,49.82,49.82,7400.0,40.762,40.7784,40.762,40.762,7400.0
2015-05-28 14:20:00,49.83,49.88,49.83,49.88,14000.0,40.7702,40.8111,40.7702,40.8111,14000.0
2015-05-28 14:25:00,49.87,49.88,49.85,49.88,15200.0,40.8029,40.8111,40.7865,40.8111,15200.0
2015-05-28 14:30:00,49.88,49.88,49.83,49.83,12400.0,40.8111,40.8111,40.7702,40.7702,12400.0
2015-05-28 14:35:00,49.84,49.86,49.83,49.85,13700.0,40.7784,40.7947,40.7702,40.7865,13700.0
2015-05-28 14:40:00,49.85,49.87,49.84,49.87,11000.0,40.7865,40.8029,40.7784,40.8029,11000.0
2015-05-28 14:45:00,49.86,49.88,49.85,49.87,10500.0,40.7947,40.8111,40.7865,40.8029,10500.0
2015-05-28 14:50:00,49.87,49.89,49.86,49.89,7500.0,40.8029,40.8193,40.7947,40.8193,7500.0
2015-05-28 14:55:00,49.89,49.91,49.88,49.9,16100.0,40.8193,40.8356,40.8111,40.8275,16100.0
2015-05-28 15:00:00,49.9,49.92,49.89,49.92,14300.0,40.8275,40.8438,40.8193,40.8438,14300.0
2015-05-28 15:05:00,49.92,49.92,49.89,49.89,24000.0,40.8438,40.8438,40.8193,40.8193,24000.0
2015-05-28 15:10:00,49.9,49.9,49.87,49.88,14300.0,40.8275,40.8275,40.8029,40.8111,14300.0
2015-05-28 15:15:00,49.88,49.89,49.85,49.85,21200.0,40.8111,40.8193,40.7865,40.7865,21200.0
2015-05-28 15:20:00,49.86,49.86,49.82,49.83,30000.0,40.7947,40.7947,40.762,40.7702,30000.0
2015-05-28 15:25:00,49.84,49.84,49.81,49.82,15000.0,40.7784,40.7784,40.7538,40.762,15000.0
2015-05-28 15:30:00,49.82,49.83,49.81,49.83,20000.0,40.762,40.7702,40.7538,40.7702,20000.0
2015-05-28 15:35:00,49.83,49.85,49.81,49.82,43000.0,40.7702,40.7865,40.7538,40.762,43000.0
2015-05-28 15:40:00,49.81,49.83,49.78,49.78,39300.0,40.7538,40.7702,40.7293,40.7293,39300.0
2015-05-28 15:45:00,49.79,49.81,49.76,49.8,82100.0,40.7374,40.7538,40.7129,40.7456,82100.0
2015-05-28 15:50:00,49.79,49.8,49.78,49.8,55700.0,40.7374,40.7456,40.7293,40.7456,55700.0
2015-05-28 15:55:00,49.8,49.8,49.79,49.79,94800.0,40.7456,40.7456,40.7374,40.7374,94800.0
2015-05-29 09:30:00,49.64,49.81,49.64,49.8,30000.0,40.6147,40.7538,40.6147,40.7456,30000.0
2015-05-29 09:35:00,49.76,49.79,49.64,49.68,16000.0,40.7129,40.7374,40.6147,40.6474,16000.0
2015-05-29 09:40:00,49.65,49.7,49.57,49.58,27200.0,40.6229,40.6638,40.5574,40.5656,27200.0
2015-05-29 09:45:00,49.59,49.65,49.58,49.63,13100.0,40.5738,40.6229,40.5656,40.6065,13100.0
2015-05-29 09:50:00,49.62,49.72,49.62,49.72,13600.0,40.5984,40.6802,40.5984,40.6802,13600.0
2015-05-29 09:55:00,49.71,49.75,49.67,49.67,14800.0,40.672,40.7047,40.6393,40.6393,14800.0
2015-05-29 10:00:00,49.68,49.71,49.65,49.71,9400.0,40.6474,40.672,40.6229,40.672,9400.0
2015-05-29 10:05:00,49.71,49.76,49.67,49.71,25000.0,40.672,40.7129,40.6393,40.672,25000.0
2015-05-29 10:10:00,49.7,49.7,49.65,49.68,9000.0,40.6638,40.6638,40.6229,40.6474,9000.0
2015-05-29 10:15:00,49.68,49.68,49.62,49.66,26900.0,40.6474,40.6474,40.5984,40.6311,26900.0
2015-05-29 10:20:00,49.65,49.72,49.65,49.68,15100.0,40.6229,40.6802,40.6229,40.6474,15100.0
2015-05-29 10:25:00,49.68,49.7,49.65,49.65,14700.0,40.6474,40.6638,40.6229,40.6229,14700.0
2015-05-29 10:30:00,49.65,49.66,49.62,49.64,12600.0,40.6229,40.6311,40.5984,40.6147,12600.0
2015-05-29 10:35:00,49.65,49.65,49.61,49.61,14700.0,40.6229,40.6229,40.5902,40.5902,14700.0
2015-05-29 10:40:00,49.62,49.62,49.49,49.49,37000.0,40.5984,40.5984,40.492,40.492,37000.0
2015-05-29 10:45:00,49.49,49.5,49.44,49.46,14700.0,40.492,40.5002,40.4511,40.4674,14700.0
2015-05-29 10:50:00,49.45,49.45,49.41,49.43,20300.0,40.4593,40.4593,40.4265,40.4429,20300.0
2015-05-29 10:55:00,49.43,49.5,49.42,49.5,8500.0,40.4429,40.5002,40.4347,40.5002,8500.0
2015-05-29 11:00:00,49.49,49.51,49.48,49.48,22700.0,40.492,40.5084,40.4838,40.4838,22700.0
2015-05-29 11:05:00,49.49,49.52,49.46,49.49,18700.0,40.492,40.5165,40.4674,40.492,18700.0
2015-05-29 11:10:00,49.49,49.54,49.48,49.51,15600.0,40.492,40.5329,40.4838,40.5084,15600.0
2015-05-29 11:15:00,49.52,49.56,49.5,49.55,23500.0,40.5165,40.5493,40.5002,40.5411,23500.0
2015-05-29 11:20:00,49.56,49.57,49.52,49.56,13800.0,40.5493,40.5574,40.5165,40.5493,13800.0
2015-05-29 11:25:00,49.55,49.56,49.52,49.53,18800.0,40.5411,40.5493,40.5165,40.5247,18800.0
2015-05-29 11:30:00,49.53,49.59,49.53,49.58,15100.0,40.5247,40.5738,40.5247,40.5656,15100.0
2015-05-29 11:35:00,49.58,49.6,49.56,49.6,17300.0,40.5656,40.582,40.5493,40.582,17300.0
2015-05-29 11:40:00,49.61,49.69,49.61,49.67,11000.0,40.5902,40.6556,40.5902,40.6393,11000.0
2015-05-29 11:45:00,49.67,49.73,49.67,49.72,11600.0,40.6393,40.6884,40.6393,40.6802,11600.0
2015-05-29 11:50:00,49.72,49.76,49.7,49.74,83400.0,40.6802,40.7129,40.6638,40.6965,83400.0
2015-05-29 11:55:00,49.74,49.74,49.68,49.7,12300.0,40.6965,40.6965,40.6474,40.6638,12300.0
2015-05-29 12:00:00,49.7,49.73,49.68,49.73,10900.0,40.6638,40.6884,40.6474,40.6884,10900.0
2015-05-29 12:05:00,49.72,49.73,49.69,49.71,11800.0,40.6802,40.6884,40.6556,40.672,11800.0
2015-05-29 12:10:00,49.71,49.71,49.63,49.64,12500.0,40.672,40.672,40.6065,40.6147,12500.0
2015-05-29 12:15:00,49.64,49.68,49.63,49.68,8500.0,40.6147,40.6474,40.6065,40.6474,8500.0
2015-05-29 12:20:00,49.68,49.72,49.67,49.72,6300.0,40.6474,40.6802,40.6393,40.6802,6300.0
2015-05-29 12:25:00,49.73,49.77,49.72,49.77,8500.0,40.6884,40.7211,40.6802,40.7211,8500.0
2015-05-29 12:30:00,49.77,49.81,49.76,49.79,9200.0,40.7211,40.7538,40.7129,40.7374,9200.0
2015-05-29 12:35:00,49.79,49.79,49.74,49.79,11700.0,40.7374,40.7374,40.6965,40.7374,11700.0
2015-05-29 12:40:00,49.79,49.79,49.75,49.75,9900.0,40.7374,40.7374,40.7047,40.7047,9900.0
2015-05-29 12:45:00,49.75,49.79,49.75,49.78,8800.0,40.7047,40.7374,40.7047,40.7293,8800.0
2015-05-29 12:50:00,49.77,49.78,49.7,49.71,11600.0,40.7211,40.7293,40.6638,40.672,11600.0
2015-05-29 12:55:00,49.71,49.75,49.7,49.7,10000.0,40.672,40.7047,40.6638,40.6638,10000.0
2015-05-29 13:00:00,49.7,49.75,49.69,49.73,7900.0,40.6638,40.7047,40.6556,40.6884,7900.0
2015-05-29 13:05:00,49.74,49.77,49.71,49.73,10100.0,40.6965,40.7211,40.672,40.6884,10100.0
2015-05-29 13:10:00,49.73,49.8,49.73,49.79,8800.0,40.6884,40.7456,40.6884,40.7374,8800.0
2015-05-29 13:15:00,49.79,49.83,49.77,49.82,11200.0,40.7374,40.7702,40.7211,40.762,11200.0
2015-05-29 13:20:00,49.82,49.86,49.82,49.84,13000.0,40.762,40.7947,40.762,40.7784,13000.0
2015-05-29 13:25:00,49.84,49.85,49.81,49.81,9200.0,40.7784,40.7865,40.7538,40.7538,9200.0
2015-05-29 13:30:00,49.82,49.82,49.75,49.76,11000.0,40.762,40.762,40.7047,40.7129,11000.0
2015-05-29 13:35:00,49.76,49.79,49.75,49.75,10300.0,40.7129,40.7374,40.7047,40.7047,10300.0
2015-05-29 13:40:00,49.75,49.78,49.75,49.76,9100.0,40.7047,40.7293,40.7047,40.7129,9100.0
2015-05-29 13:45:00,49.76,49.78,49.74,49.74,10100.0,40.7129,40.7293,40.6965,40.6965,10100.0
2015-05-29 13:50:00,49.74,49.74,49.68,49.68,11500.0,40.6965,40.6965,40.6474,40.6474,11500.0
2015-05-29 13:55:00,49.68,49.68,49.63,49.63,14300.0,40.6474,40.6474,40.6065,40.6065,14300.0
2015-05-29 14:00:00,49.65,49.67,49.64,49.65,11900.0,40.6229,40.6393,40.6147,40.6229,11900.0
2015-05-29 14:05:00,49.64,49.66,49.64,49.65,11700.0,40.6147,40.6311,40.6147,40.6229,11700.0
2015-05-29 14:10:00,49.66,49.66,49.64,49.66,11000.0,40.6311,40.6311,40.6147,40.6311,11000.0
2015-05-29 14:15:00,49.66,49.67,49.63,49.66,14000.0,40.6311,40.6393,40.6065,40.6311,14000.0
2015-05-29 14:20:00,49.66,49.66,49.58,49.59,17000.0,40.6311,40.6311,40.5656,40.5738,17000.0
2015-05-29 14:25:00,49.59,49.66,49.59,49.64,11100.0,40.5738,40.6311,40.5738,40.6147,11100.0
2015-05-29 14:30:00,49.63,49.68,49.61,49.66,13100.0,40.6065,40.6474,40.5902,40.6311,13100.0
2015-05-29 14:35:00,49.65,49.68,49.62,49.68,48600.0,40.6229,40.6474,40.5984,40.6474,48600.0
2015-05-29 14:40:00,49.69,49.7,49.64,49.7,36400.0,40.6556,40.6638,40.6147,40.6638,36400.0
2015-05-29 14:45:00,49.69,49.7,49.61,49.61,22300.0,40.6556,40.6638,40.5902,40.5902,22300.0
2015-05-29 14:50:00,49.61,49.67,49.61,49.67,16900.0,40.5902,40.6393,40.5902,40.6393,16900.0
2015-05-29 14:55:00,49.67,49.7,49.65,49.69,15800.0,40.6393,40.6638,40.6229,40.6556,15800.0
2015-05-29 15:00:00,49.68,49.7,49.66,49.67,16000.0,40.6474,40.6638,40.6311,40.6393,16000.0
2015-05-29 15:05:00,49.67,49.79,49.66,49.78,29400.0,40.6393,40.7374,40.6311,40.7293,29400.0
2015-05-29 15:10:00,49.78,49.83,49.77,49.78,28600.0,40.7293,40.7702,40.7211,40.7293,28600.0
2015-05-29 15:15:00,49.79,49.79,49.74,49.75,14500.0,40.7374,40.7374,40.6965,40.7047,14500.0
2015-05-29 15:20:00,49.75,49.75,49.69,49.74,19400.0,40.7047,40.7047,40.6556,40.6965,19400.0
2015-05-29 15:25:00,49.75,49.78,49.74,49.76,19000.0,40.7047,40.7293,40.6965,40.7129,19000.0
2015-05-29 15:30:00,49.77,49.77,49.69,49.71,40900.0,40.7211,40.7211,40.6556,40.672,40900.0
2015-05-29 15:35:00,49.7,49.73,49.69,49.72,19800.0,40.6638,40.6884,40.6556,40.6802,19800.0
2015-05-29 15:40:00,49.72,49.77,49.71,49.73,36500.0,40.6802,40.7211,40.672,40.6884,36500.0
2015-05-29 15:45:00,49.74,49.74,49.67,49.67,77700.0,40.6965,40.6965,40.6393,40.6393,77700.0
2015-05-29 15:50:00,49.67,49.69,49.64,49.68,65300.0,40.6393,40.6556,40.6147,40.6474,65300.0
2015-05-29 15:55:00,49.68,49.71,49.65,49.65,146400.0,40.6474,40.672,40.6229,40.6229,146400.0
2015-06-01 09:30:00,49.82,49.89,49.72,49.72,22071.0,40.762,40.8193,40.6802,40.6802,22071.0
2015-06-01 09:35:00,49.7,49.74,49.62,49.62,14552.0,40.6638,40.6965,40.5984,40.5984,14552.0
2015-06-01 09:40:00,49.62,49.72,49.61,49.72,19189.0,40.5984,40.6802,40.5902,40.6802,19189.0
2015-06-01 09:45:00,49.71,49.72,49.62,49.62,8023.0,40.672,40.6802,40.5984,40.5984,8023.0
2015-06-01 09:50:00,49.62,49.7,49.62,49.7,9760.0,40.5984,40.6638,40.5984,40.6638,9760.0
2015-06-01 09:55:00,49.71,49.8,49.69,49.75,13812.0,40.672,40.7456,40.6556,40.7047,13812.0
2015-06-01 10:00:00,49.76,49.83,49.76,49.78,14919.0,40.7129,40.7702,40.7129,40.7293,14919.0
2015-06-01 10:05:00,49.77,49.79,49.69,49.74,13236.0,40.7211,40.7374,40.6556,40.6965,13236.0
2015-06-01 10:10:00,49.74,49.74,49.61,49.61,7300.0,40.6965,40.6965,40.5902,40.5902,7300.0
2015-06-01 10:15:00,49.62,49.63,49.54,49.55,13851.0,40.5984,40.6065,40.5329,40.5411,13851.0
2015-06-01 10:20:00,49.54,49.65,49.54,49.64,12671.0,40.5329,40.6229,40.5329,40.6147,12671.0
2015-06-01 10:25:00,49.64,49.7,49.63,49.7,9383.0,40.6147,40.6638,40.6065,40.6638,9383.0
2015-06-01 10:30:00,49.7,49.7,49.64,49.67,14493.0,40.6638,40.6638,40.6147,40.6393,14493.0
2015-06-01 10:35:00,49.66,49.67,49.61,49.62,9393.0,40.6311,40.6393,40.5902,40.5984,9393.0
2015-06-01 10:40:00,49.62,49.63,49.56,49.56,9932.0,40.5984,40.6065,40.5493,40.5493,9932.0
2015-06-01 10:45:00,49.56,49.63,49.55,49.63,7754.0,40.5493,40.6065,40.5411,40.6065,7754.0
2015-06-01 10:50:00,49.64,49.71,49.64,49.68,15379.0,40.6147,40.672,40.6147,40.6474,15379.0
2015-06-01 10:55:00,49.66,49.77,49.65,49.77,17049.0,40.6311,40.7211,40.6229,40.7211,17049.0
2015-06-01 11:00:00,49.76,49.84,49.76,49.84,11912.0,40.7129,40.7784,40.7129,40.7784,11912.0
2015-06-01 11:05:00,49.84,49.85,49.79,49.79,10095.0,40.7784,40.7865,40.7374,40.7374,10095.0
2015-06-01 11:10:00,49.8,49.82,49.78,49.78,5673.0,40.7456,40.762,40.7293,40.7293,5673.0
2015-06-01 11:15:00,49.78,49.78,49.75,49.77,6543.0,40.7293,40.7293,40.7047,40.7211,6543.0
2015-06-01 11:20:00,49.77,49.82,49.77,49.79,9202.0,40.7211,40.762,40.7211,40.7374,9202.0
2015-06-01 11:25:00,49.79,49.8,49.72,49.73,10709.0,40.7374,40.7456,40.6802,40.6884,10709.0
2015-06-01 11:30:00,49.73,49.78,49.73,49.78,9499.0,40.6884,40.7293,40.6884,40.7293,9499.0
2015-06-01 11:35:00,49.78,49.79,49.74,49.77,9827.0,40.7293,40.7374,40.6965,40.7211,9827.0
2015-06-01 11:40:00,49.76,49.79,49.74,49.79,8555.0,40.7129,40.7374,40.6965,40.7374,8555.0
2015-06-01 11:45:00,49.8,49.8,49.71,49.71,12451.0,40.7456,40.7456,40.672,40.672,12451.0
2015-06-01 11:50:00,49.71,49.73,49.71,49.73,8657.0,40.672,40.6884,40.672,40.6884,8657.0
2015-06-01 11:55:00,49.72,49.73,49.7,49.72,7383.0,40.6802,40.6884,40.6638,40.6802,7383.0
2015-06-01 12:00:00,49.73,49.74,49.72,49.74,5660.0,40.6884,40.6965,40.6802,40.6965,5660.0
2015-06-01 12:05:00,49.74,49.8,49.74,49.8,39291.0,40.6965,40.7456,40.6965,40.7456,39291.0
2015-06-01 12:10:00,49.8,49.8,49.77,49.77,12003.0,40.7456,40.7456,40.7211,40.7211,12003.0
2015-06-01 12:15:00,49.77,49.89,49.77,49.89,9862.0,40.7211,40.8193,40.7211,40.8193,9862.0
2015-06-01 12:20:00,49.88,49.89,49.83,49.85,4563.0,40.8111,40.8193,40.7702,40.7865,4563.0
2015-06-01 12:25:00,49.86,49.89,49.86,49.89,2700.0,40.7947,40.8193,40.7947,40.8193,2700.0
2015-06-01 12:30:00,49.89,49.89,49.86,49.86,3020.0,40.8193,40.8193,40.7947,40.7947,3020.0
2015-06-01 12:35:00,49.86,49.89,49.86,49.87,3664.0,40.7947,40.8193,40.7947,40.8029,3664.0
2015-06-01 12:40:00,49.86,49.86,49.82,49.82,10548.0,40.7947,40.7947,40.762,40.762,10548.0
2015-06-01 12:45:00,49.83,49.83,49.81,49.82,3119.0,40.7702,40.7702,40.7538,40.762,3119.0
2015-06-01 12:50:00,49.81,49.82,49.81,49.81,1142.0,40.7538,40.762,40.7538,40.7538,1142.0
2015-06-01 12:55:00,49.82,49.89,49.81,49.89,9967.0,40.762,40.8193,40.7538,40.8193,9967.0
2015-06-01 13:00:00,49.89,49.89,49.84,49.86,7394.0,40.8193,40.8193,40.7784,40.7947,7394.0
2015-06-01 13:05:00,49.86,49.87,49.85,49.85,5391.0,40.7947,40.8029,40.7865,40.7865,5391.0
2015-06-01 13:10:00,49.85,49.87,49.85,49.86,9234.0,40.7865,40.8029,40.7865,40.7947,9234.0
2015-06-01 13:15:00,49.84,49.85,49.82,49.82,3600.0,40.7784,40.7865,40.762,40.762,3600.0
2015-06-01 13:20:00,49.8,49.86,49.8,49.86,5500.0,40.7456,40.7947,40.7456,40.7947,5500.0
2015-06-01 13:25:00,49.87,49.87,49.81,49.84,12259.0,40.8029,40.8029,40.7538,40.7784,12259.0
2015-06-01 13:30:00,49.85,49.87,49.83,49.83,3887.0,40.7865,40.8029,40.7702,40.7702,3887.0
2015-06-01 13:35:00,49.82,49.82,49.8,49.8,3792.0,40.762,40.762,40.7456,40.7456,3792.0
2015-06-01 13:40:00,49.81,49.83,49.81,49.83,7985.0,40.7538,40.7702,40.7538,40.7702,7985.0
2015-06-01 13:45:00,49.83,49.84,49.82,49.84,4119.0,40.7702,40.7784,40.762,40.7784,4119.0
2015-06-01 13:50:00,49.84,49.84,49.81,49.84,4879.0,40.7784,40.7784,40.7538,40.7784,4879.0
2015-06-01 13:55:00,49.84,49.88,49.81,49.88,9169.0,40.7784,40.8111,40.7538,40.8111,9169.0
2015-06-01 14:00:00,49.88,49.89,49.87,49.88,6398.0,40.8111,40.8193,40.8029,40.8111,6398.0
2015-06-01 14:05:00,49.87,49.88,49.84,49.85,5358.0,40.8029,40.8111,40.7784,40.7865,5358.0
2015-06-01 14:10:00,49.84,49.87,49.84,49.85,5235.0,40.7784,40.8029,40.7784,40.7865,5235.0
2015-06-01 14:15:00,49.86,49.89,49.85,49.89,2700.0,40.7947,40.8193,40.7865,40.8193,2700.0
2015-06-01 14:20:00,49.89,49.91,49.88,49.91,5883.0,40.8193,40.8356,40.8111,40.8356,5883.0
2015-06-01 14:25:00,49.9,49.91,49.88,49.89,7698.0,40.8275,40.8356,40.8111,40.8193,7698.0
2015-06-01 14:30:00,49.89,49.9,49.86,49.86,60699.0,40.8193,40.8275,40.7947,40.7947,60699.0
2015-06-01 14:35:00,49.85,49.85,49.82,49.82,10754.0,40.7865,40.7865,40.762,40.762,10754.0
2015-06-01 14:40:00,49.83,49.83,49.79,49.82,13390.0,40.7702,40.7702,40.7374,40.762,13390.0
2015-06-01 14:45:00,49.83,49.85,49.82,49.82,10955.0,40.7702,40.7865,40.762,40.762,10955.0
2015-06-01 14:50:00,49.83,49.84,49.81,49.84,6800.0,40.7702,40.7784,40.7538,40.7784,6800.0
2015-06-01 14:55:00,49.84,49.84,49.8,49.81,7455.0,40.7784,40.7784,40.7456,40.7538,7455.0
2015-06-01 15:00:00,49.8,49.84,49.8,49.81,12210.0,40.7456,40.7784,40.7456,40.7538,12210.0
2015-06-01 15:05:00,49.82,49.82,49.81,49.81,5790.0,40.762,40.762,40.7538,40.7538,5790.0
2015-06-01 15:10:00,49.82,49.82,49.81,49.82,5668.0,40.762,40.762,40.7538,40.762,5668.0
2015-06-01 15:15:00,49.82,49.82,49.8,49.8,10441.0,40.762,40.762,40.7456,40.7456,10441.0
2015-06-01 15:20:00,49.8,49.84,49.8,49.81,25185.0,40.7456,40.7784,40.7456,40.7538,25185.0
2015-06-01 15:25:00,49.81,49.82,49.79,49.82,13073.0,40.7538,40.762,40.7374,40.762,13073.0
2015-06-01 15:30:00,49.82,49.82,49.73,49.75,35692.0,40.762,40.762,40.6884,40.7047,35692.0
2015-06-01 15:35:00,49.74,49.75,49.71,49.72,19822.0,40.6965,40.7047,40.672,40.6802,19822.0
2015-06-01 15:40:00,49.71,49.74,49.71,49.72,33728.0,40.672,40.6965,40.672,40.6802,33728.0
2015-06-01 15:45:00,49.71,49.85,49.67,49.84,138940.0,40.672,40.7865,40.6393,40.7784,138940.0
2015-06-01 15:50:00,49.84,49.84,49.71,49.72,63016.0,40.7784,40.7784,40.672,40.6802,63016.0
2015-06-01 15:55:00,49.72,49.74,49.7,49.73,92532.0,40.6802,40.6965,40.6638,40.6884,92532.0
2015-06-02 09:30:00,49.61,49.7,49.56,49.64,37779.0,40.5902,40.6638,40.5493,40.6147,37779.0
2015-06-02 09:35:00,49.65,49.65,49.55,49.61,23252.0,40.6229,40.6229,40.5411,40.5902,23252.0
2015-06-02 09:40:00,49.61,49.63,49.55,49.59,19022.0,40.5902,40.6065,40.5411,40.5738,19022.0
2015-06-02 09:45:00,49.58,49.6,49.54,49.55,22871.0,40.5656,40.582,40.5329,40.5411,22871.0
2015-06-02 09:50:00,49.54,49.56,49.5,49.53,18372.0,40.5329,40.5493,40.5002,40.5247,18372.0
2015-06-02 09:55:00,49.52,49.57,49.51,49.55,16993.0,40.5165,40.5574,40.5084,40.5411,16993.0
2015-06-02 10:00:00,49.55,49.59,49.53,49.58,19672.0,40.5411,40.5738,40.5247,40.5656,19672.0
2015-06-02 10:05:00,49.59,49.62,49.55,49.62,20947.0,40.5738,40.5984,40.5411,40.5984,20947.0
2015-06-02 10:10:00,49.61,49.66,49.52,49.54,17692.0,40.5902,40.6311,40.5165,40.5329,17692.0
2015-06-02 10:15:00,49.54,49.58,49.49,49.52,13215.0,40.5329,40.5656,40.492,40.5165,13215.0
2015-06-02 10:20:00,49.52,49.55,49.52,49.55,17492.0,40.5165,40.5411,40.5165,40.5411,17492.0
2015-06-02 10:25:00,49.54,49.56,49.53,49.56,13758.0,40.5329,40.5493,40.5247,40.5493,13758.0
2015-06-02 10:30:00,49.56,49.6,49.56,49.6,10881.0,40.5493,40.582,40.5493,40.582,10881.0
2015-06-02 10:35:00,49.6,49.72,49.59,49.71,17521.0,40.582,40.6802,40.5738,40.672,17521.0
2015-06-02 10:40:00,49.7,49.73,49.69,49.73,7983.0,40.6638,40.6884,40.6556,40.6884,7983.0
2015-06-02 10:45:00,49.73,49.8,49.73,49.76,58895.0,40.6884,40.7456,40.6884,40.7129,58895.0
2015-06-02 10:50:00,49.77,49.78,49.75,49.76,9035.0,40.7211,40.7293,40.7047,40.7129,9035.0
2015-06-02 10:55:00,49.76,49.77,49.75,49.76,28702.0,40.7129,40.7211,40.7047,40.7129,28702.0
2015-06-02 11:00:00,49.75,49.77,49.75,49.75,17056.0,40.7047,40.7211,40.7047,40.7047,17056.0
2015-06-02 11:05:00,49.75,49.83,49.74,49.81,24000.0,40.7047,40.7702,40.6965,40.7538,24000.0
2015-06-02 11:10:00,49.82,49.83,49.74,49.76,12804.0,40.762,40.7702,40.6965,40.7129,12804.0
2015-06-02 11:15:00,49.77,49.77,49.74,49.75,10459.0,40.7211,40.7211,40.6965,40.7047,10459.0
2015-06-02 11:20:00,49.74,49.76,49.71,49.72,15273.0,40.6965,40.7129,40.672,40.6802,15273.0
2015-06-02 11:25:00,49.72,49.72,49.64,49.64,12457.0,40.6802,40.6802,40.6147,40.6147,12457.0
2015-06-02 11:30:00,49.64,49.65,49.61,49.63,12504.0,40.6147,40.6229,40.5902,40.6065,12504.0
2015-06-02 11:35:00,49.63,49.64,49.62,49.64,12291.0,40.6065,40.6147,40.5984,40.6147,12291.0
2015-06-02 11:40:00,49.63,49.65,49.63,49.63,5923.0,40.6065,40.6229,40.6065,40.6065,5923.0
2015-06-02 11:45:00,49.64,49.72,49.63,49.72,41092.0,40.6147,40.6802,40.6065,40.6802,41092.0
2015-06-02 11:50:00,49.72,49.72,49.69,49.69,14212.0,40.6802,40.6802,40.6556,40.6556,14212.0
2015-06-02 11:55:00,49.69,49.72,49.68,49.68,12033.0,40.6556,40.6802,40.6474,40.6474,12033.0
2015-06-02 12:00:00,49.68,49.81,49.68,49.8,18575.0,40.6474,40.7538,40.6474,40.7456,18575.0
2015-06-02 12:05:00,49.8,49.84,49.79,49.81,6097.0,40.7456,40.7784,40.7374,40.7538,6097.0
2015-06-02 12:10:00,49.8,49.82,49.76,49.77,6944.0,40.7456,40.762,40.7129,40.7211,6944.0
2015-06-02 12:15:00,49.76,49.77,49.72,49.72,4815.0,40.7129,40.7211,40.6802,40.6802,4815.0
2015-06-02 12:20:00,49.72,49.76,49.71,49.72,8810.0,40.6802,40.7129,40.672,40.6802,8810.0
2015-06-02 12:25:00,49.71,49.73,49.69,49.69,8338.0,40.672,40.6884,40.6556,40.6556,8338.0
2015-06-02 12:30:00,49.7,49.74,49.69,49.73,6834.0,40.6638,40.6965,40.6556,40.6884,6834.0
2015-06-02 12:35:00,49.73,49.75,49.72,49.74,9237.0,40.6884,40.7047,40.6802,40.6965,9237.0
2015-06-02 12:40:00,49.74,49.75,49.73,49.75,8185.0,40.6965,40.7047,40.6884,40.7047,8185.0
2015-06-02 12:45:00,49.74,49.78,49.74,49.76,12669.0,40.6965,40.7293,40.6965,40.7129,12669.0
2015-06-02 12:50:00,49.77,49.8,49.76,49.79,6630.0,40.7211,40.7456,40.7129,40.7374,6630.0
2015-06-02 12:55:00,49.79,49.84,49.79,49.82,10750.0,40.7374,40.7784,40.7374,40.762,10750.0
2015-06-02 13:00:00,49.82,49.82,49.78,49.79,12947.0,40.762,40.762,40.7293,40.7374,12947.0
2015-06-02 13:05:00,49.8,49.8,49.78,49.79,8531.0,40.7456,40.7456,40.7293,40.7374,8531.0
2015-06-02 13:10:00,49.79,49.8,49.78,49.78,4573.0,40.7374,40.7456,40.7293,40.7293,4573.0
2015-06-02 13:15:00,49.79,49.79,49.76,49.76,11590.0,40.7374,40.7374,40.7129,40.7129,11590.0
2015-06-02 13:20:00,49.76,49.78,49.73,49.73,10079.0,40.7129,40.7293,40.6884,40.6884,10079.0
2015-06-02 13:25:00,49.73,49.74,49.72,49.72,9734.0,40.6884,40.6965,40.6802,40.6802,9734.0
2015-06-02 13:30:00,49.72,49.73,49.72,49.72,14760.0,40.6802,40.6884,40.6802,40.6802,14760.0
2015-06-02 13:35:00,49.72,49.74,49.72,49.73,7627.0,40.6802,40.6965,40.6802,40.6884,7627.0
2015-06-02 13:40:00,49.74,49.75,49.73,49.74,7676.0,40.6965,40.7047,40.6884,40.6965,7676.0
2015-06-02 13:45:00,49.75,49.77,49.74,49.76,14796.0,40.7047,40.7211,40.6965,40.7129,14796.0
2015-06-02 13:50:00,49.76,49.81,49.75,49.79,13275.0,40.7129,40.7538,40.7047,40.7374,13275.0
2015-06-02 13:55:00,49.79,49.79,49.77,49.78,5764.0,40.7374,40.7374,40.7211,40.7293,5764.0
2015-06-02 14:00:00,49.77,49.79,49.77,49.78,7841.0,40.7211,40.7374,40.7211,40.7293,7841.0
2015-06-02 14:05:00,49.78,49.78,49.73,49.73,22850.0,40.7293,40.7293,40.6884,40.6884,22850.0
2015-06-02 14:10:00,49.74,49.74,49.7,49.7,16535.0,40.6965,40.6965,40.6638,40.6638,16535.0
2015-06-02 14:15:00,49.7,49.7,49.63,49.64,11375.0,40.6638,40.6638,40.6065,40.6147,11375.0
2015-06-02 14:20:00,49.65,49.67,49.63,49.64,16520.0,40.6229,40.6393,40.6065,40.6147,16520.0
2015-06-02 14:25:00,49.64,49.65,49.62,49.64,14559.0,40.6147,40.6229,40.5984,40.6147,14559.0
2015-06-02 14:30:00,49.65,49.68,49.64,49.66,17725.0,40.6229,40.6474,40.6147,40.6311,17725.0
2015-06-02 14:35:00,49.66,49.67,49.62,49.62,17409.0,40.6311,40.6393,40.5984,40.5984,17409.0
2015-06-02 14:40:00,49.61,49.63,49.6,49.62,8816.0,40.5902,40.6065,40.582,40.5984,8816.0
2015-06-02 14:45:00,49.62,49.63,49.58,49.58,26958.0,40.5984,40.6065,40.5656,40.5656,26958.0
2015-06-02 14:50:00,49.58,49.6,49.55,49.56,25356.0,40.5656,40.582,40.5411,40.5493,25356.0
2015-06-02 14:55:00,49.57,49.62,49.57,49.61,18331.0,40.5574,40.5984,40.5574,40.5902,18331.0
2015-06-02 15:00:00,49.62,49.64,49.61,49.64,22952.0,40.5984,40.6147,40.5902,40.6147,22952.0
2015-06-02 15:05:00,49.63,49.64,49.58,49.6,23584.0,40.6065,40.6147,40.5656,40.582,23584.0
2015-06-02 15:10:00,49.61,49.61,49.56,49.57,22607.0,40.5902,40.5902,40.5493,40.5574,22607.0
2015-06-02 15:15:00,49.56,49.6,49.55,49.6,18475.0,40.5493,40.582,40.5411,40.582,18475.0
2015-06-02 15:20:00,49.6,49.62,49.55,49.56,30965.0,40.582,40.5984,40.5411,40.5493,30965.0
2015-06-02 15:25:00,49.56,49.59,49.56,49.57,21607.0,40.5493,40.5738,40.5493,40.5574,21607.0
2015-06-02 15:30:00,49.57,49.62,49.57,49.6,51361.0,40.5574,40.5984,40.5574,40.582,51361.0
2015-06-02 15:35:00,49.6,49.61,49.58,49.58,24718.0,40.582,40.5902,40.5656,40.5656,24718.0
2015-06-02 15:40:00,49.58,49.6,49.57,49.58,38703.0,40.5656,40.582,40.5574,40.5656,38703.0
2015-06-02 15:45:00,49.58,49.59,49.53,49.57,52922.0,40.5656,40.5738,40.5247,40.5574,52922.0
2015-06-02 15:50:00,49.57,49.57,49.54,49.57,49457.0,40.5574,40.5574,40.5329,40.5574,49457.0
2015-06-02 15:55:00,49.56,49.57,49.55,49.56,82024.0,40.5493,40.5574,40.5411,40.5493,82024.0
2015-06-03 09:30:00,49.28,49.34,49.17,49.17,24213.0,40.6354,40.6848,40.5447,40.5447,24213.0
2015-06-03 09:35:00,49.17,49.22,49.16,49.18,12321.0,40.5447,40.5859,40.5364,40.5529,12321.0
2015-06-03 09:40:00,49.22,49.3,49.22,49.26,10640.0,40.5859,40.6519,40.5859,40.6189,10640.0
2015-06-03 09:45:00,49.28,49.28,49.14,49.15,9490.0,40.6354,40.6354,40.5199,40.5282,9490.0
2015-06-03 09:50:00,49.17,49.22,49.16,49.2,13318.0,40.5447,40.5859,40.5364,40.5694,13318.0
2015-06-03 09:55:00,49.21,49.22,49.18,49.19,4070.0,40.5776,40.5859,40.5529,40.5612,4070.0
2015-06-03 10:00:00,49.18,49.2,49.13,49.14,15031.0,40.5529,40.5694,40.5117,40.5199,15031.0
2015-06-03 10:05:00,49.15,49.18,49.11,49.14,9647.0,40.5282,40.5529,40.4952,40.5199,9647.0
2015-06-03 10:10:00,49.15,49.27,49.14,49.25,14507.0,40.5282,40.6271,40.5199,40.6106,14507.0
2015-06-03 10:15:00,49.25,49.25,49.16,49.16,15429.0,40.6106,40.6106,40.5364,40.5364,15429.0
2015-06-03 10:20:00,49.17,49.18,49.13,49.13,12400.0,40.5447,40.5529,40.5117,40.5117,12400.0
2015-06-03 10:25:00,49.12,49.19,49.12,49.19,8453.0,40.5034,40.5612,40.5034,40.5612,8453.0
2015-06-03 10:30:00,49.19,49.28,49.19,49.2,11314.0,40.5612,40.6354,40.5612,40.5694,11314.0
2015-06-03 10:35:00,49.2,49.2,49.13,49.14,17545.0,40.5694,40.5694,40.5117,40.5199,17545.0
2015-06-03 10:40:00,49.14,49.17,49.13,49.17,8005.0,40.5199,40.5447,40.5117,40.5447,8005.0
2015-06-03 10:45:00,49.16,49.2,49.15,49.2,6364.0,40.5364,40.5694,40.5282,40.5694,6364.0
2015-06-03 10:50:00,49.19,49.2,49.15,49.18,10342.0,40.5612,40.5694,40.5282,40.5529,10342.0
2015-06-03 10:55:00,49.18,49.2,49.17,49.2,7158.0,40.5529,40.5694,40.5447,40.5694,7158.0
2015-06-03 11:00:00,49.2,49.31,49.2,49.3,41351.0,40.5694,40.6601,40.5694,40.6519,41351.0
2015-06-03 11:05:00,49.3,49.3,49.26,49.26,6489.0,40.6519,40.6519,40.6189,40.6189,6489.0
2015-06-03 11:10:00,49.26,49.28,49.23,49.27,15702.0,40.6189,40.6354,40.5941,40.6271,15702.0
2015-06-03 11:15:00,49.27,49.33,49.26,49.31,9511.0,40.6271,40.6766,40.6189,40.6601,9511.0
2015-06-03 11:20:00,49.31,49.31,49.29,49.3,6800.0,40.6601,40.6601,40.6436,40.6519,6800.0
2015-06-03 11:25:00,49.3,49.3,49.26,49.26,20536.0,40.6519,40.6519,40.6189,40.6189,20536.0
2015-06-03 11:30:00,49.26,49.29,49.25,49.25,12037.0,40.6189,40.6436,40.6106,40.6106,12037.0
2015-06-03 11:35:00,49.25,49.27,49.24,49.25,15433.0,40.6106,40.6271,40.6024,40.6106,15433.0
2015-06-03 11:40:00,49.24,49.29,49.2,49.28,39143.0,40.6024,40.6436,40.5694,40.6354,39143.0
2015-06-03 11:45:00,49.27,49.3,49.24,49.28,17171.0,40.6271,40.6519,40.6024,40.6354,17171.0
2015-06-03 11:50:00,49.28,49.3,49.24,49.27,69189.0,40.6354,40.6519,40.6024,40.6271,69189.0
2015-06-03 11:55:00,49.28,49.31,49.26,49.31,26626.0,40.6354,40.6601,40.6189,40.6601,26626.0
2015-06-03 12:00:00,49.31,49.32,49.27,49.27,10992.0,40.6601,40.6684,40.6271,40.6271,10992.0
2015-06-03 12:05:00,49.27,49.27,49.22,49.23,14839.0,40.6271,40.6271,40.5859,40.5941,14839.0
2015-06-03 12:10:00,49.23,49.27,49.18,49.18,24143.0,40.5941,40.6271,40.5529,40.5529,24143.0
2015-06-03 12:15:00,49.18,49.21,49.17,49.17,6584.0,40.5529,40.5776,40.5447,40.5447,6584.0
2015-06-03 12:20:00,49.17,49.18,49.14,49.14,6773.0,40.5447,40.5529,40.5199,40.5199,6773.0
2015-06-03 12:25:00,49.13,49.15,49.13,49.15,7177.0,40.5117,40.5282,40.5117,40.5282,7177.0
2015-06-03 12:30:00,49.15,49.15,49.11,49.12,6892.0,40.5282,40.5282,40.4952,40.5034,6892.0
2015-06-03 12:35:00,49.12,49.14,49.11,49.13,14759.0,40.5034,40.5199,40.4952,40.5117,14759.0
2015-06-03 12:40:00,49.12,49.12,49.07,49.07,19952.0,40.5034,40.5034,40.4622,40.4622,19952.0
2015-06-03 12:45:00,49.07,49.1,49.06,49.1,14448.0,40.4622,40.4869,40.454,40.4869,14448.0
2015-06-03 12:50:00,49.09,49.09,49.07,49.07,9334.0,40.4787,40.4787,40.4622,40.4622,9334.0
2015-06-03 12:55:00,49.07,49.12,49.07,49.12,16042.0,40.4622,40.5034,40.4622,40.5034,16042.0
2015-06-03 13:00:00,49.12,49.14,49.1,49.1,10981.0,40.5034,40.5199,40.4869,40.4869,10981.0
2015-06-03 13:05:00,49.1,49.12,49.09,49.11,9197.0,40.4869,40.5034,40.4787,40.4952,9197.0
2015-06-03 13:10:00,49.1,49.11,49.1,49.11,9249.0,40.4869,40.4952,40.4869,40.4952,9249.0
2015-06-03 13:15:00,49.11,49.15,49.1,49.15,17577.0,40.4952,40.5282,40.4869,40.5282,17577.0
2015-06-03 13:20:00,49.14,49.15,49.12,49.14,13615.0,40.5199,40.5282,40.5034,40.5199,13615.0
2015-06-03 13:25:00,49.14,49.14,49.13,49.13,4451.0,40.5199,40.5199,40.5117,40.5117,4451.0
2015-06-03 13:30:00,49.13,49.14,49.09,49.11,24358.0,40.5117,40.5199,40.4787,40.4952,24358.0
2015-06-03 13:35:00,49.12,49.13,49.09,49.09,10511.0,40.5034,40.5117,40.4787,40.4787,10511.0
2015-06-03 13:40:00,49.09,49.15,49.09,49.11,35583.0,40.4787,40.5282,40.4787,40.4952,35583.0
2015-06-03 13:45:00,49.11,49.11,49.07,49.08,9232.0,40.4952,40.4952,40.4622,40.4705,9232.0
2015-06-03 13:50:00,49.09,49.12,49.08,49.1,14429.0,40.4787,40.5034,40.4705,40.4869,14429.0
2015-06-03 13:55:00,49.11,49.11,49.08,49.09,6155.0,40.4952,40.4952,40.4705,40.4787,6155.0
2015-06-03 14:00:00,49.1,49.13,49.1,49.11,6154.0,40.4869,40.5117,40.4869,40.4952,6154.0
2015-06-03 14:05:00,49.1,49.12,49.09,49.1,9441.0,40.4869,40.5034,40.4787,40.4869,9441.0
2015-06-03 14:10:00,49.09,49.12,49.09,49.11,10493.0,40.4787,40.5034,40.4787,40.4952,10493.0
2015-06-03 14:15:00,49.12,49.16,49.11,49.15,16409.0,40.5034,40.5364,40.4952,40.5282,16409.0
2015-06-03 14:20:00,49.16,49.19,49.15,49.19,10101.0,40.5364,40.5612,40.5282,40.5612,10101.0
2015-06-03 14:25:00,49.2,49.2,49.17,49.17,9532.0,40.5694,40.5694,40.5447,40.5447,9532.0
2015-06-03 14:30:00,49.18,49.2,49.15,49.15,9801.0,40.5529,40.5694,40.5282,40.5282,9801.0
2015-06-03 14:35:00,49.15,49.16,49.13,49.16,12706.0,40.5282,40.5364,40.5117,40.5364,12706.0
2015-06-03 14:40:00,49.16,49.17,49.14,49.14,8453.0,40.5364,40.5447,40.5199,40.5199,8453.0
2015-06-03 14:45:00,49.15,49.16,49.14,49.16,7677.0,40.5282,40.5364,40.5199,40.5364,7677.0
2015-06-03 14:50:00,49.16,49.17,49.15,49.15,10659.0,40.5364,40.5447,40.5282,40.5282,10659.0
2015-06-03 14:55:00,49.15,49.17,49.13,49.14,9119.0,40.5282,40.5447,40.5117,40.5199,9119.0
2015-06-03 15:00:00,49.15,49.16,49.1,49.11,18369.0,40.5282,40.5364,40.4869,40.4952,18369.0
2015-06-03 15:05:00,49.12,49.14,49.12,49.14,5841.0,40.5034,40.5199,40.5034,40.5199,5841.0
2015-06-03 15:10:00,49.14,49.15,49.12,49.12,10749.0,40.5199,40.5282,40.5034,40.5034,10749.0
2015-06-03 15:15:00,49.12,49.12,49.07,49.08,18156.0,40.5034,40.5034,40.4622,40.4705,18156.0
2015-06-03 15:20:00,49.08,49.09,49.07,49.09,13596.0,40.4705,40.4787,40.4622,40.4787,13596.0
2015-06-03 15:25:00,49.09,49.11,49.08,49.1,9324.0,40.4787,40.4952,40.4705,40.4869,9324.0
2015-06-03 15:30:00,49.11,49.12,49.1,49.11,12187.0,40.4952,40.5034,40.4869,40.4952,12187.0
2015-06-03 15:35:00,49.11,49.15,49.11,49.15,20338.0,40.4952,40.5282,40.4952,40.5282,20338.0
2015-06-03 15:40:00,49.15,49.15,49.1,49.13,38012.0,40.5282,40.5282,40.4869,40.5117,38012.0
2015-06-03 15:45:00,49.14,49.17,49.13,49.14,71693.0,40.5199,40.5447,40.5117,40.5199,71693.0
2015-06-03 15:50:00,49.15,49.2,49.14,49.2,62189.0,40.5282,40.5694,40.5199,40.5694,62189.0
2015-06-03 15:55:00,49.19,49.25,49.18,49.25,197244.0,40.5612,40.6106,40.5529,40.6106,197244.0
2015-06-04 09:30:00,49.0,49.16,49.0,49.03,43327.0,40.4045,40.5364,40.4045,40.4292,43327.0
2015-06-04 09:35:00,49.01,49.03,48.96,49.02,16738.0,40.4127,40.4292,40.3715,40.421,16738.0
2015-06-04 09:40:00,49.04,49.18,49.01,49.13,68919.0,40.4375,40.5529,40.4127,40.5117,68919.0
2015-06-04 09:45:00,49.12,49.13,49.06,49.11,18229.0,40.5034,40.5117,40.454,40.4952,18229.0
2015-06-04 09:50:00,49.12,49.24,49.09,49.23,25568.0,40.5034,40.6024,40.4787,40.5941,25568.0
2015-06-04 09:55:00,49.24,49.27,49.17,49.19,11788.0,40.6024,40.6271,40.5447,40.5612,11788.0
2015-06-04 10:00:00,49.19,49.27,49.16,49.23,14351.0,40.5612,40.6271,40.5364,40.5941,14351.0
2015-06-04 10:05:00,49.23,49.24,49.2,49.21,20683.0,40.5941,40.6024,40.5694,40.5776,20683.0
2015-06-04 10:10:00,49.21,49.23,49.13,49.13,17947.0,40.5776,40.5941,40.5117,40.5117,17947.0
2015-06-04 10:15:00,49.12,49.14,49.11,49.14,15109.0,40.5034,40.5199,40.4952,40.5199,15109.0
2015-06-04 10:20:00,49.14,49.14,49.09,49.09,21121.0,40.5199,40.5199,40.4787,40.4787,21121.0
2015-06-04 10:25:00,49.09,49.1,49.03,49.06,48382.0,40.4787,40.4869,40.4292,40.454,48382.0
2015-06-04 10:30:00,49.06,49.06,48.98,48.99,25354.0,40.454,40.454,40.388,40.3962,25354.0
2015-06-04 10:35:00,48.99,49.0,48.94,48.96,28037.0,40.3962,40.4045,40.355,40.3715,28037.0
2015-06-04 10:40:00,48.97,49.0,48.94,48.95,109387.0,40.3797,40.4045,40.355,40.3633,109387.0
2015-06-04 10:45:00,48.94,49.01,48.94,49.01,38093.0,40.355,40.4127,40.355,40.4127,38093.0
2015-06-04 10:50:00,49.02,49.05,48.97,48.98,52568.0,40.421,40.4457,40.3797,40.388,52568.0
2015-06-04 10:55:00,48.98,49.01,48.91,48.91,27805.0,40.388,40.4127,40.3303,40.3303,27805.0
2015-06-04 11:00:00,48.91,48.92,48.84,48.86,31708.0,40.3303,40.3385,40.2726,40.289,31708.0
2015-06-04 11:05:00,48.85,48.85,48.73,48.75,68765.0,40.2808,40.2808,40.1818,40.1983,68765.0
2015-06-04 11:10:00,48.75,48.79,48.71,48.79,70761.0,40.1983,40.2313,40.1654,40.2313,70761.0
2015-06-04 11:15:00,48.79,48.87,48.77,48.8,51119.0,40.2313,40.2973,40.2148,40.2396,51119.0
2015-06-04 11:20:00,48.8,48.83,48.79,48.82,32979.0,40.2396,40.2643,40.2313,40.2561,32979.0
2015-06-04 11:25:00,48.82,48.86,48.81,48.83,34251.0,40.2561,40.289,40.2478,40.2643,34251.0
2015-06-04 11:30:00,48.82,48.82,48.75,48.76,18830.0,40.2561,40.2561,40.1983,40.2066,18830.0
2015-06-04 11:35:00,48.76,48.76,48.68,48.68,29747.0,40.2066,40.2066,40.1406,40.1406,29747.0
2015-06-04 11:40:00,48.69,48.79,48.68,48.74,25173.0,40.1489,40.2313,40.1406,40.1901,25173.0
2015-06-04 11:45:00,48.73,48.74,48.67,48.69,16282.0,40.1818,40.1901,40.1324,40.1489,16282.0
2015-06-04 11:50:00,48.7,48.72,48.69,48.71,16759.0,40.1571,40.1736,40.1489,40.1654,16759.0
2015-06-04 11:55:00,48.71,48.72,48.67,48.69,19604.0,40.1654,40.1736,40.1324,40.1489,19604.0
2015-06-04 12:00:00,48.68,48.7,48.67,48.69,19334.0,40.1406,40.1571,40.1324,40.1489,19334.0
2015-06-04 12:05:00,48.69,48.73,48.68,48.73,8480.0,40.1489,40.1818,40.1406,40.1818,8480.0
2015-06-04 12:10:00,48.73,48.73,48.71,48.73,11206.0,40.1818,40.1818,40.1654,40.1818,11206.0
2015-06-04 12:15:00,48.73,48.74,48.71,48.72,15006.0,40.1818,40.1901,40.1654,40.1736,15006.0
2015-06-04 12:20:00,48.72,48.72,48.65,48.65,12767.0,40.1736,40.1736,40.1159,40.1159,12767.0
2015-06-04 12:25:00,48.66,48.68,48.66,48.68,12374.0,40.1241,40.1406,40.1241,40.1406,12374.0
2015-06-04 12:30:00,48.68,48.7,48.66,48.69,20307.0,40.1406,40.1571,40.1241,40.1489,20307.0
2015-06-04 12:35:00,48.69,48.7,48.67,48.68,18717.0,40.1489,40.1571,40.1324,40.1406,18717.0
2015-06-04 12:40:00,48.68,48.69,48.64,48.67,32829.0,40.1406,40.1489,40.1076,40.1324,32829.0
2015-06-04 12:45:00,48.67,48.71,48.67,48.71,3540.0,40.1324,40.1654,40.1324,40.1654,3540.0
2015-06-04 12:50:00,48.72,48.77,48.7,48.77,14823.0,40.1736,40.2148,40.1571,40.2148,14823.0
2015-06-04 12:55:00,48.76,48.79,48.74,48.77,21736.0,40.2066,40.2313,40.1901,40.2148,21736.0
2015-06-04 13:00:00,48.76,48.77,48.71,48.72,14835.0,40.2066,40.2148,40.1654,40.1736,14835.0
2015-06-04 13:05:00,48.73,48.74,48.68,48.68,23071.0,40.1818,40.1901,40.1406,40.1406,23071.0
2015-06-04 13:10:00,48.69,48.72,48.68,48.71,36409.0,40.1489,40.1736,40.1406,40.1654,36409.0
2015-06-04 13:15:00,48.71,48.71,48.62,48.64,33027.0,40.1654,40.1654,40.0911,40.1076,33027.0
2015-06-04 13:20:00,48.64,48.66,48.62,48.66,11322.0,40.1076,40.1241,40.0911,40.1241,11322.0
2015-06-04 13:25:00,48.67,48.7,48.67,48.7,14770.0,40.1324,40.1571,40.1324,40.1571,14770.0
2015-06-04 13:30:00,48.69,48.69,48.64,48.66,19921.0,40.1489,40.1489,40.1076,40.1241,19921.0
2015-06-04 13:35:00,48.66,48.67,48.63,48.65,30108.0,40.1241,40.1324,40.0994,40.1159,30108.0
2015-06-04 13:40:00,48.65,48.65,48.63,48.64,19611.0,40.1159,40.1159,40.0994,40.1076,19611.0
2015-06-04 13:45:00,48.64,48.64,48.59,48.59,29051.0,40.1076,40.1076,40.0664,40.0664,29051.0
2015-06-04 13:50:00,48.59,48.61,48.57,48.61,18052.0,40.0664,40.0829,40.0499,40.0829,18052.0
2015-06-04 13:55:00,48.61,48.61,48.58,48.59,8262.0,40.0829,40.0829,40.0582,40.0664,8262.0
2015-06-04 14:00:00,48.58,48.59,48.55,48.59,24416.0,40.0582,40.0664,40.0334,40.0664,24416.0
2015-06-04 14:05:00,48.59,48.59,48.57,48.59,16151.0,40.0664,40.0664,40.0499,40.0664,16151.0
2015-06-04 14:10:00,48.59,48.63,48.59,48.63,17378.0,40.0664,40.0994,40.0664,40.0994,17378.0
2015-06-04 14:15:00,48.63,48.63,48.59,48.6,13234.0,40.0994,40.0994,40.0664,40.0747,13234.0
2015-06-04 14:20:00,48.59,48.61,48.58,48.59,26906.0,40.0664,40.0829,40.0582,40.0664,26906.0
2015-06-04 14:25:00,48.6,48.6,48.52,48.53,25017.0,40.0747,40.0747,40.0087,40.0169,25017.0
2015-06-04 14:30:00,48.52,48.53,48.49,48.5,37216.0,40.0087,40.0169,39.9839,39.9922,37216.0
2015-06-04 14:35:00,48.49,48.51,48.47,48.49,34323.0,39.9839,40.0004,39.9675,39.9839,34323.0
2015-06-04 14:40:00,48.48,48.51,48.48,48.51,18472.0,39.9757,40.0004,39.9757,40.0004,18472.0
2015-06-04 14:45:00,48.51,48.52,48.47,48.48,38003.0,40.0004,40.0087,39.9675,39.9757,38003.0
2015-06-04 14:50:00,48.48,48.49,48.47,48.48,29273.0,39.9757,39.9839,39.9675,39.9757,29273.0
2015-06-04 14:55:00,48.48,48.49,48.48,48.49,49542.0,39.9757,39.9839,39.9757,39.9839,49542.0
2015-06-04 15:00:00,48.49,48.64,48.48,48.64,73531.0,39.9839,40.1076,39.9757,40.1076,73531.0
2015-06-04 15:05:00,48.64,48.66,48.63,48.65,60322.0,40.1076,40.1241,40.0994,40.1159,60322.0
2015-06-04 15:10:00,48.65,48.66,48.57,48.64,84927.0,40.1159,40.1241,40.0499,40.1076,84927.0
2015-06-04 15:15:00,48.63,48.66,48.54,48.57,109286.0,40.0994,40.1241,40.0252,40.0499,109286.0
2015-06-04 15:20:00,48.58,48.62,48.57,48.59,86674.0,40.0582,40.0911,40.0499,40.0664,86674.0
2015-06-04 15:25:00,48.59,48.68,48.59,48.67,102793.0,40.0664,40.1406,40.0664,40.1324,102793.0
2015-06-04 15:30:00,48.67,48.72,48.66,48.7,49478.0,40.1324,40.1736,40.1241,40.1571,49478.0
2015-06-04 15:35:00,48.7,48.75,48.69,48.7,120958.0,40.1571,40.1983,40.1489,40.1571,120958.0
2015-06-04 15:40:00,48.7,48.72,48.69,48.72,54032.0,40.1571,40.1736,40.1489,40.1736,54032.0
2015-06-04 15:45:00,48.71,48.77,48.71,48.76,130636.0,40.1654,40.2148,40.1654,40.2066,130636.0
2015-06-04 15:50:00,48.76,48.76,48.66,48.67,72858.0,40.2066,40.2066,40.1241,40.1324,72858.0
2015-06-04 15:55:00,48.67,48.7,48.63,48.7,148088.0,40.1324,40.1571,40.0994,40.1571,148088.0
2015-06-05 09:30:00,48.6,48.66,48.49,48.49,22784.0,40.0747,40.1241,39.9839,39.9839,22784.0
2015-06-05 09:35:00,48.5,48.5,48.34,48.36,34027.0,39.9922,39.9922,39.8603,39.8768,34027.0
2015-06-05 09:40:00,48.36,48.52,48.35,48.47,25399.0,39.8768,40.0087,39.8685,39.9675,25399.0
2015-06-05 09:45:00,48.47,48.52,48.47,48.47,19023.0,39.9675,40.0087,39.9675,39.9675,19023.0
2015-06-05 09:50:00,48.47,48.55,48.46,48.55,16121.0,39.9675,40.0334,39.9592,40.0334,16121.0
2015-06-05 09:55:00,48.55,48.55,48.44,48.45,30401.0,40.0334,40.0334,39.9427,39.951,30401.0
2015-06-05 10:00:00,48.44,48.54,48.42,48.48,18838.0,39.9427,40.0252,39.9262,39.9757,18838.0
2015-06-05 10:05:00,48.5,48.52,48.44,48.44,32457.0,39.9922,40.0087,39.9427,39.9427,32457.0
2015-06-05 10:10:00,48.44,48.44,48.39,48.41,17551.0,39.9427,39.9427,39.9015,39.918,17551.0
2015-06-05 10:15:00,48.41,48.43,48.4,48.42,20628.0,39.918,39.9345,39.9097,39.9262,20628.0
2015-06-05 10:20:00,48.41,48.51,48.41,48.51,17467.0,39.918,40.0004,39.918,40.0004,17467.0
2015-06-05 10:25:00,48.52,48.53,48.49,48.51,22035.0,40.0087,40.0169,39.9839,40.0004,22035.0
2015-06-05 10:30:00,48.52,48.56,48.51,48.56,12000.0,40.0087,40.0417,40.0004,40.0417,12000.0
2015-06-05 10:35:00,48.57,48.6,48.56,48.58,15751.0,40.0499,40.0747,40.0417,40.0582,15751.0
2015-06-05 10:40:00,48.58,48.66,48.58,48.6,25358.0,40.0582,40.1241,40.0582,40.0747,25358.0
2015-06-05 10:45:00,48.6,48.61,48.54,48.55,10774.0,40.0747,40.0829,40.0252,40.0334,10774.0
2015-06-05 10:50:00,48.54,48.54,48.48,48.5,25812.0,40.0252,40.0252,39.9757,39.9922,25812.0
2015-06-05 10:55:00,48.5,48.53,48.49,48.52,19121.0,39.9922,40.0169,39.9839,40.0087,19121.0
2015-06-05 11:00:00,48.53,48.58,48.53,48.58,10809.0,40.0169,40.0582,40.0169,40.0582,10809.0
2015-06-05 11:05:00,48.58,48.59,48.56,48.56,19174.0,40.0582,40.0664,40.0417,40.0417,19174.0
2015-06-05 11:10:00,48.57,48.62,48.56,48.56,23388.0,40.0499,40.0911,40.0417,40.0417,23388.0
2015-06-05 11:15:00,48.56,48.56,48.49,48.5,41337.0,40.0417,40.0417,39.9839,39.9922,41337.0
2015-06-05 11:20:00,48.51,48.53,48.5,48.52,31527.0,40.0004,40.0169,39.9922,40.0087,31527.0
2015-06-05 11:25:00,48.51,48.52,48.49,48.52,19591.0,40.0004,40.0087,39.9839,40.0087,19591.0
2015-06-05 11:30:00,48.52,48.52,48.48,48.48,18923.0,40.0087,40.0087,39.9757,39.9757,18923.0
2015-06-05 11:35:00,48.48,48.49,48.47,48.49,7950.0,39.9757,39.9839,39.9675,39.9839,7950.0
2015-06-05 11:40:00,48.49,48.5,48.48,48.49,12506.0,39.9839,39.9922,39.9757,39.9839,12506.0
2015-06-05 11:45:00,48.49,48.55,48.48,48.55,14631.0,39.9839,40.0334,39.9757,40.0334,14631.0
2015-06-05 11:50:00,48.55,48.58,48.53,48.58,7054.0,40.0334,40.0582,40.0169,40.0582,7054.0
2015-06-05 11:55:00,48.58,48.61,48.57,48.61,14398.0,40.0582,40.0829,40.0499,40.0829,14398.0
2015-06-05 12:00:00,48.61,48.63,48.61,48.62,11203.0,40.0829,40.0994,40.0829,40.0911,11203.0
2015-06-05 12:05:00,48.63,48.63,48.58,48.6,6403.0,40.0994,40.0994,40.0582,40.0747,6403.0
2015-06-05 12:10:00,48.62,48.62,48.57,48.58,5980.0,40.0911,40.0911,40.0499,40.0582,5980.0
2015-06-05 12:15:00,48.57,48.58,48.55,48.57,7087.0,40.0499,40.0582,40.0334,40.0499,7087.0
2015-06-05 12:20:00,48.57,48.57,48.52,48.53,13473.0,40.0499,40.0499,40.0087,40.0169,13473.0
2015-06-05 12:25:00,48.54,48.56,48.52,48.56,39834.0,40.0252,40.0417,40.0087,40.0417,39834.0
2015-06-05 12:30:00,48.56,48.57,48.54,48.57,10491.0,40.0417,40.0499,40.0252,40.0499,10491.0
2015-06-05 12:35:00,48.56,48.57,48.54,48.55,20341.0,40.0417,40.0499,40.0252,40.0334,20341.0
2015-06-05 12:40:00,48.55,48.6,48.51,48.57,7549.0,40.0334,40.0747,40.0004,40.0499,7549.0
2015-06-05 12:45:00,48.58,48.58,48.55,48.55,2878.0,40.0582,40.0582,40.0334,40.0334,2878.0
2015-06-05 12:50:00,48.56,48.65,48.56,48.63,63636.0,40.0417,40.1159,40.0417,40.0994,63636.0
2015-06-05 12:55:00,48.62,48.64,48.62,48.64,4995.0,40.0911,40.1076,40.0911,40.1076,4995.0
2015-06-05 13:00:00,48.64,48.66,48.63,48.64,9049.0,40.1076,40.1241,40.0994,40.1076,9049.0
2015-06-05 13:05:00,48.65,48.66,48.63,48.64,10952.0,40.1159,40.1241,40.0994,40.1076,10952.0
2015-06-05 13:10:00,48.64,48.65,48.63,48.64,2241.0,40.1076,40.1159,40.0994,40.1076,2241.0
2015-06-05 13:15:00,48.63,48.65,48.62,48.65,8913.0,40.0994,40.1159,40.0911,40.1159,8913.0
2015-06-05 13:20:00,48.65,48.66,48.64,48.65,6063.0,40.1159,40.1241,40.1076,40.1159,6063.0
2015-06-05 13:25:00,48.65,48.66,48.62,48.64,8153.0,40.1159,40.1241,40.0911,40.1076,8153.0
2015-06-05 13:30:00,48.65,48.67,48.64,48.66,7304.0,40.1159,40.1324,40.1076,40.1241,7304.0
2015-06-05 13:35:00,48.65,48.65,48.59,48.6,101148.0,40.1159,40.1159,40.0664,40.0747,101148.0
2015-06-05 13:40:00,48.61,48.61,48.57,48.59,38167.0,40.0829,40.0829,40.0499,40.0664,38167.0
2015-06-05 13:45:00,48.59,48.59,48.54,48.54,9436.0,40.0664,40.0664,40.0252,40.0252,9436.0
2015-06-05 13:50:00,48.54,48.55,48.51,48.52,14181.0,40.0252,40.0334,40.0004,40.0087,14181.0
2015-06-05 13:55:00,48.52,48.53,48.52,48.52,6170.0,40.0087,40.0169,40.0087,40.0087,6170.0
2015-06-05 14:00:00,48.51,48.53,48.51,48.53,8042.0,40.0004,40.0169,40.0004,40.0169,8042.0
2015-06-05 14:05:00,48.53,48.54,48.52,48.52,9503.0,40.0169,40.0252,40.0087,40.0087,9503.0
2015-06-05 14:10:00,48.52,48.52,48.51,48.51,66115.0,40.0087,40.0087,40.0004,40.0004,66115.0
2015-06-05 14:15:00,48.51,48.52,48.51,48.52,9175.0,40.0004,40.0087,40.0004,40.0087,9175.0
2015-06-05 14:20:00,48.52,48.52,48.5,48.5,10287.0,40.0087,40.0087,39.9922,39.9922,10287.0
2015-06-05 14:25:00,48.51,48.51,48.45,48.45,21182.0,40.0004,40.0004,39.951,39.951,21182.0
2015-06-05 14:30:00,48.46,48.46,48.45,48.45,9475.0,39.9592,39.9592,39.951,39.951,9475.0
2015-06-05 14:35:00,48.46,48.46,48.41,48.43,56531.0,39.9592,39.9592,39.918,39.9345,56531.0
2015-06-05 14:40:00,48.43,48.43,48.37,48.38,32081.0,39.9345,39.9345,39.885,39.8932,32081.0
2015-06-05 14:45:00,48.38,48.39,48.35,48.36,19132.0,39.8932,39.9015,39.8685,39.8768,19132.0
2015-06-05 14:50:00,48.36,48.43,48.35,48.43,21544.0,39.8768,39.9345,39.8685,39.9345,21544.0
2015-06-05 14:55:00,48.44,48.44,48.39,48.41,32897.0,39.9427,39.9427,39.9015,39.918,32897.0
2015-06-05 15:00:00,48.41,48.47,48.4,48.44,30803.0,39.918,39.9675,39.9097,39.9427,30803.0
2015-06-05 15:05:00,48.45,48.45,48.42,48.43,25394.0,39.951,39.951,39.9262,39.9345,25394.0
2015-06-05 15:10:00,48.42,48.49,48.42,48.49,30881.0,39.9262,39.9839,39.9262,39.9839,30881.0
2015-06-05 15:15:00,48.48,48.49,48.42,48.43,30445.0,39.9757,39.9839,39.9262,39.9345,30445.0
2015-06-05 15:20:00,48.43,48.44,48.41,48.43,19154.0,39.9345,39.9427,39.918,39.9345,19154.0
2015-06-05 15:25:00,48.42,48.43,48.38,48.38,26742.0,39.9262,39.9345,39.8932,39.8932,26742.0
2015-06-05 15:30:00,48.39,48.44,48.38,48.44,21334.0,39.9015,39.9427,39.8932,39.9427,21334.0
2015-06-05 15:35:00,48.43,48.43,48.34,48.34,31392.0,39.9345,39.9345,39.8603,39.8603,31392.0
2015-06-05 15:40:00,48.34,48.38,48.33,48.38,27804.0,39.8603,39.8932,39.852,39.8932,27804.0
2015-06-05 15:45:00,48.37,48.44,48.34,48.44,101706.0,39.885,39.9427,39.8603,39.9427,101706.0
2015-06-05 15:50:00,48.44,48.45,48.39,48.41,37656.0,39.9427,39.951,39.9015,39.918,37656.0
2015-06-05 15:55:00,48.41,48.45,48.39,48.4,98078.0,39.918,39.951,39.9015,39.9097,98078.0
2015-06-08 09:30:00,48.37,48.53,48.35,48.53,38209.0,39.885,40.0169,39.8685,40.0169,38209.0
2015-06-08 09:35:00,48.52,48.54,48.45,48.47,18934.0,40.0087,40.0252,39.951,39.9675,18934.0
2015-06-08 09:40:00,48.48,48.51,48.47,48.49,11594.0,39.9757,40.0004,39.9675,39.9839,11594.0
2015-06-08 09:45:00,48.49,48.49,48.41,48.42,18847.0,39.9839,39.9839,39.918,39.9262,18847.0
2015-06-08 09:50:00,48.42,48.42,48.3,48.36,13432.0,39.9262,39.9262,39.8273,39.8768,13432.0
2015-06-08 09:55:00,48.36,48.43,48.34,48.43,11134.0,39.8768,39.9345,39.8603,39.9345,11134.0
2015-06-08 10:00:00,48.42,48.52,48.42,48.52,16315.0,39.9262,40.0087,39.9262,40.0087,16315.0
2015-06-08 10:05:00,48.51,48.52,48.46,48.46,25319.0,40.0004,40.0087,39.9592,39.9592,25319.0
2015-06-08 10:10:00,48.46,48.48,48.4,48.44,15883.0,39.9592,39.9757,39.9097,39.9427,15883.0
2015-06-08 10:15:00,48.43,48.45,48.42,48.45,10899.0,39.9345,39.951,39.9262,39.951,10899.0
2015-06-08 10:20:00,48.44,48.53,48.43,48.53,9721.0,39.9427,40.0169,39.9345,40.0169,9721.0
2015-06-08 10:25:00,48.53,48.53,48.48,48.48,7257.0,40.0169,40.0169,39.9757,39.9757,7257.0
2015-06-08 10:30:00,48.48,48.54,48.46,48.54,13647.0,39.9757,40.0252,39.9592,40.0252,13647.0
2015-06-08 10:35:00,48.54,48.56,48.52,48.52,11637.0,40.0252,40.0417,40.0087,40.0087,11637.0
2015-06-08 10:40:00,48.52,48.55,48.51,48.51,6822.0,40.0087,40.0334,40.0004,40.0004,6822.0
2015-06-08 10:45:00,48.51,48.52,48.45,48.45,6614.0,40.0004,40.0087,39.951,39.951,6614.0
2015-06-08 10:50:00,48.46,48.49,48.46,48.47,6972.0,39.9592,39.9839,39.9592,39.9675,6972.0
2015-06-08 10:55:00,48.47,48.49,48.46,48.47,7740.0,39.9675,39.9839,39.9592,39.9675,7740.0
2015-06-08 11:00:00,48.47,48.53,48.47,48.51,21436.0,39.9675,40.0169,39.9675,40.0004,21436.0
2015-06-08 11:05:00,48.51,48.53,48.48,48.51,9614.0,40.0004,40.0169,39.9757,40.0004,9614.0
2015-06-08 11:10:00,48.51,48.52,48.48,48.49,4906.0,40.0004,40.0087,39.9757,39.9839,4906.0
2015-06-08 11:15:00,48.5,48.53,48.49,48.5,28040.0,39.9922,40.0169,39.9839,39.9922,28040.0
2015-06-08 11:20:00,48.5,48.52,48.5,48.52,6876.0,39.9922,40.0087,39.9922,40.0087,6876.0
2015-06-08 11:25:00,48.51,48.51,48.44,48.44,15380.0,40.0004,40.0004,39.9427,39.9427,15380.0
2015-06-08 11:30:00,48.45,48.46,48.42,48.46,11479.0,39.951,39.9592,39.9262,39.9592,11479.0
2015-06-08 11:35:00,48.45,48.48,48.44,48.47,4419.0,39.951,39.9757,39.9427,39.9675,4419.0
2015-06-08 11:40:00,48.47,48.48,48.44,48.47,10030.0,39.9675,39.9757,39.9427,39.9675,10030.0
2015-06-08 11:45:00,48.48,48.5,48.47,48.49,7698.0,39.9757,39.9922,39.9675,39.9839,7698.0
2015-06-08 11:50:00,48.48,48.48,48.46,48.46,6233.0,39.9757,39.9757,39.9592,39.9592,6233.0
2015-06-08 11:55:00,48.46,48.49,48.46,48.48,2846.0,39.9592,39.9839,39.9592,39.9757,2846.0
2015-06-08 12:00:00,48.48,48.5,48.48,48.49,10937.0,39.9757,39.9922,39.9757,39.9839,10937.0
2015-06-08 12:05:00,48.49,48.5,48.48,48.5,7683.0,39.9839,39.9922,39.9757,39.9922,7683.0
2015-06-08 12:10:00,48.49,48.5,48.49,48.49,2400.0,39.9839,39.9922,39.9839,39.9839,2400.0
2015-06-08 12:15:00,48.49,48.49,48.48,48.48,4912.0,39.9839,39.9839,39.9757,39.9757,4912.0
2015-06-08 12:20:00,48.48,48.5,48.48,48.49,5116.0,39.9757,39.9922,39.9757,39.9839,5116.0
2015-06-08 12:25:00,48.49,48.49,48.48,48.48,14009.0,39.9839,39.9839,39.9757,39.9757,14009.0
2015-06-08 12:30:00,48.49,48.49,48.48,48.49,2234.0,39.9839,39.9839,39.9757,39.9839,2234.0
2015-06-08 12:35:00,48.49,48.49,48.48,48.48,6987.0,39.9839,39.9839,39.9757,39.9757,6987.0
2015-06-08 12:40:00,48.48,48.49,48.48,48.49,1496.0,39.9757,39.9839,39.9757,39.9839,1496.0
2015-06-08 12:45:00,48.49,48.49,48.44,48.45,11788.0,39.9839,39.9839,39.9427,39.951,11788.0
2015-06-08 12:50:00,48.44,48.45,48.44,48.45,601.0,39.9427,39.951,39.9427,39.951,601.0
2015-06-08 12:55:00,48.44,48.44,48.39,48.39,19897.0,39.9427,39.9427,39.9015,39.9015,19897.0
2015-06-08 13:00:00,48.39,48.4,48.38,48.4,5902.0,39.9015,39.9097,39.8932,39.9097,5902.0
2015-06-08 13:05:00,48.41,48.44,48.41,48.44,7887.0,39.918,39.9427,39.918,39.9427,7887.0
2015-06-08 13:10:00,48.44,48.46,48.44,48.46,6677.0,39.9427,39.9592,39.9427,39.9592,6677.0
2015-06-08 13:15:00,48.46,48.48,48.46,48.48,5303.0,39.9592,39.9757,39.9592,39.9757,5303.0
2015-06-08 13:20:00,48.47,48.48,48.47,48.47,4358.0,39.9675,39.9757,39.9675,39.9675,4358.0
2015-06-08 13:25:00,48.47,48.49,48.47,48.49,6209.0,39.9675,39.9839,39.9675,39.9839,6209.0
2015-06-08 13:30:00,48.49,48.49,48.46,48.48,27836.0,39.9839,39.9839,39.9592,39.9757,27836.0
2015-06-08 13:35:00,48.47,48.49,48.47,48.48,13372.0,39.9675,39.9839,39.9675,39.9757,13372.0
2015-06-08 13:40:00,48.48,48.49,48.48,48.48,3566.0,39.9757,39.9839,39.9757,39.9757,3566.0
2015-06-08 13:45:00,48.49,48.51,48.48,48.48,16701.0,39.9839,40.0004,39.9757,39.9757,16701.0
2015-06-08 13:50:00,48.47,48.47,48.45,48.46,4445.0,39.9675,39.9675,39.951,39.9592,4445.0
2015-06-08 13:55:00,48.46,48.47,48.45,48.46,4484.0,39.9592,39.9675,39.951,39.9592,4484.0
2015-06-08 14:00:00,48.46,48.51,48.46,48.5,13307.0,39.9592,40.0004,39.9592,39.9922,13307.0
2015-06-08 14:05:00,48.49,48.5,48.45,48.46,7952.0,39.9839,39.9922,39.951,39.9592,7952.0
2015-06-08 14:10:00,48.46,48.5,48.46,48.5,4806.0,39.9592,39.9922,39.9592,39.9922,4806.0
2015-06-08 14:15:00,48.49,48.49,48.45,48.46,5970.0,39.9839,39.9839,39.951,39.9592,5970.0
2015-06-08 14:20:00,48.47,48.5,48.46,48.48,7502.0,39.9675,39.9922,39.9592,39.9757,7502.0
2015-06-08 14:25:00,48.48,48.53,48.48,48.52,6465.0,39.9757,40.0169,39.9757,40.0087,6465.0
2015-06-08 14:30:00,48.53,48.58,48.53,48.56,20834.0,40.0169,40.0582,40.0169,40.0417,20834.0
2015-06-08 14:35:00,48.56,48.57,48.51,48.51,16575.0,40.0417,40.0499,40.0004,40.0004,16575.0
2015-06-08 14:40:00,48.52,48.55,48.51,48.54,16208.0,40.0087,40.0334,40.0004,40.0252,16208.0
2015-06-08 14:45:00,48.54,48.56,48.54,48.56,4480.0,40.0252,40.0417,40.0252,40.0417,4480.0
2015-06-08 14:50:00,48.56,48.6,48.56,48.57,14500.0,40.0417,40.0747,40.0417,40.0499,14500.0
2015-06-08 14:55:00,48.57,48.59,48.57,48.59,11159.0,40.0499,40.0664,40.0499,40.0664,11159.0
2015-06-08 15:00:00,48.59,48.59,48.55,48.57,30910.0,40.0664,40.0664,40.0334,40.0499,30910.0
2015-06-08 15:05:00,48.57,48.58,48.55,48.57,22294.0,40.0499,40.0582,40.0334,40.0499,22294.0
2015-06-08 15:10:00,48.57,48.57,48.54,48.57,62629.0,40.0499,40.0499,40.0252,40.0499,62629.0
2015-06-08 15:15:00,48.57,48.59,48.57,48.58,13870.0,40.0499,40.0664,40.0499,40.0582,13870.0
2015-06-08 15:20:00,48.58,48.62,48.56,48.59,26399.0,40.0582,40.0911,40.0417,40.0664,26399.0
2015-06-08 15:25:00,48.59,48.6,48.56,48.59,10966.0,40.0664,40.0747,40.0417,40.0664,10966.0
2015-06-08 15:30:00,48.59,48.6,48.55,48.57,19466.0,40.0664,40.0747,40.0334,40.0499,19466.0
2015-06-08 15:35:00,48.56,48.56,48.53,48.53,18466.0,40.0417,40.0417,40.0169,40.0169,18466.0
2015-06-08 15:40:00,48.53,48.55,48.52,48.54,20843.0,40.0169,40.0334,40.0087,40.0252,20843.0
2015-06-08 15:45:00,48.53,48.56,48.52,48.56,38770.0,40.0169,40.0417,40.0087,40.0417,38770.0
2015-06-08 15:50:00,48.55,48.56,48.51,48.52,39713.0,40.0334,40.0417,40.0004,40.0087,39713.0
2015-06-08 15:55:00,48.51,48.52,48.46,48.47,62727.0,40.0004,40.0087,39.9592,39.9675,62727.0
2015-06-09 09:30:00,48.46,48.57,48.42,48.49,27811.0,39.9592,40.0499,39.9262,39.9839,27811.0
2015-06-09 09:35:00,48.48,48.49,48.41,48.41,8428.0,39.9757,39.9839,39.918,39.918,8428.0
2015-06-09 09:40:00,48.38,48.46,48.34,48.34,9079.0,39.8932,39.9592,39.8603,39.8603,9079.0
2015-06-09 09:45:00,48.34,48.42,48.32,48.37,41653.0,39.8603,39.9262,39.8438,39.885,41653.0
2015-06-09 09:50:00,48.38,48.42,48.37,48.39,10090.0,39.8932,39.9262,39.885,39.9015,10090.0
2015-06-09 09:55:00,48.4,48.41,48.26,48.26,19371.0,39.9097,39.918,39.7943,39.7943,19371.0
2015-06-09 10:00:00,48.27,48.37,48.26,48.31,11745.0,39.8025,39.885,39.7943,39.8355,11745.0
2015-06-09 10:05:00,48.31,48.4,48.29,48.39,9010.0,39.8355,39.9097,39.819,39.9015,9010.0
2015-06-09 10:10:00,48.4,48.42,48.38,48.41,7363.0,39.9097,39.9262,39.8932,39.918,7363.0
2015-06-09 10:15:00,48.41,48.42,48.34,48.34,10437.0,39.918,39.9262,39.8603,39.8603,10437.0
2015-06-09 10:20:00,48.35,48.36,48.28,48.29,11034.0,39.8685,39.8768,39.8108,39.819,11034.0
2015-06-09 10:25:00,48.28,48.3,48.25,48.28,12348.0,39.8108,39.8273,39.786,39.8108,12348.0
2015-06-09 10:30:00,48.3,48.31,48.23,48.26,26767.0,39.8273,39.8355,39.7696,39.7943,26767.0
2015-06-09 10:35:00,48.26,48.28,48.25,48.27,17248.0,39.7943,39.8108,39.786,39.8025,17248.0
2015-06-09 10:40:00,48.28,48.34,48.27,48.3,10147.0,39.8108,39.8603,39.8025,39.8273,10147.0
2015-06-09 10:45:00,48.29,48.31,48.28,48.29,14011.0,39.819,39.8355,39.8108,39.819,14011.0
2015-06-09 10:50:00,48.29,48.31,48.28,48.29,6530.0,39.819,39.8355,39.8108,39.819,6530.0
2015-06-09 10:55:00,48.3,48.31,48.29,48.3,23221.0,39.8273,39.8355,39.819,39.8273,23221.0
2015-06-09 11:00:00,48.3,48.36,48.3,48.36,24190.0,39.8273,39.8768,39.8273,39.8768,24190.0
2015-06-09 11:05:00,48.36,48.38,48.31,48.33,20014.0,39.8768,39.8932,39.8355,39.852,20014.0
2015-06-09 11:10:00,48.34,48.37,48.33,48.34,12441.0,39.8603,39.885,39.852,39.8603,12441.0
2015-06-09 11:15:00,48.33,48.35,48.31,48.34,28992.0,39.852,39.8685,39.8355,39.8603,28992.0
2015-06-09 11:20:00,48.33,48.35,48.32,48.33,10153.0,39.852,39.8685,39.8438,39.852,10153.0
2015-06-09 11:25:00,48.33,48.36,48.32,48.33,10741.0,39.852,39.8768,39.8438,39.852,10741.0
2015-06-09 11:30:00,48.34,48.36,48.34,48.34,19095.0,39.8603,39.8768,39.8603,39.8603,19095.0
2015-06-09 11:35:00,48.34,48.42,48.34,48.42,8330.0,39.8603,39.9262,39.8603,39.9262,8330.0
2015-06-09 11:40:00,48.42,48.43,48.38,48.42,10015.0,39.9262,39.9345,39.8932,39.9262,10015.0
2015-06-09 11:45:00,48.42,48.44,48.41,48.42,7376.0,39.9262,39.9427,39.918,39.9262,7376.0
2015-06-09 11:50:00,48.42,48.44,48.41,48.42,4450.0,39.9262,39.9427,39.918,39.9262,4450.0
2015-06-09 11:55:00,48.42,48.43,48.41,48.42,8212.0,39.9262,39.9345,39.918,39.9262,8212.0
2015-06-09 12:00:00,48.43,48.44,48.41,48.41,6600.0,39.9345,39.9427,39.918,39.918,6600.0
2015-06-09 12:05:00,48.41,48.44,48.4,48.44,2934.0,39.918,39.9427,39.9097,39.9427,2934.0
2015-06-09 12:10:00,48.44,48.45,48.41,48.41,7562.0,39.9427,39.951,39.918,39.918,7562.0
2015-06-09 12:15:00,48.41,48.42,48.38,48.42,8400.0,39.918,39.9262,39.8932,39.9262,8400.0
2015-06-09 12:20:00,48.41,48.44,48.41,48.42,7014.0,39.918,39.9427,39.918,39.9262,7014.0
2015-06-09 12:25:00,48.41,48.43,48.39,48.41,8806.0,39.918,39.9345,39.9015,39.918,8806.0
2015-06-09 12:30:00,48.41,48.42,48.39,48.42,6208.0,39.918,39.9262,39.9015,39.9262,6208.0
2015-06-09 12:35:00,48.41,48.44,48.4,48.44,6666.0,39.918,39.9427,39.9097,39.9427,6666.0
2015-06-09 12:40:00,48.44,48.46,48.41,48.42,9703.0,39.9427,39.9592,39.918,39.9262,9703.0
2015-06-09 12:45:00,48.41,48.41,48.4,48.4,3050.0,39.918,39.918,39.9097,39.9097,3050.0
2015-06-09 12:50:00,48.4,48.4,48.38,48.38,7860.0,39.9097,39.9097,39.8932,39.8932,7860.0
2015-06-09 12:55:00,48.38,48.4,48.38,48.39,5148.0,39.8932,39.9097,39.8932,39.9015,5148.0
2015-06-09 13:00:00,48.38,48.44,48.38,48.42,15674.0,39.8932,39.9427,39.8932,39.9262,15674.0
2015-06-09 13:05:00,48.42,48.42,48.41,48.42,1809.0,39.9262,39.9262,39.918,39.9262,1809.0
2015-06-09 13:10:00,48.42,48.42,48.38,48.39,10609.0,39.9262,39.9262,39.8932,39.9015,10609.0
2015-06-09 13:15:00,48.39,48.39,48.38,48.39,1300.0,39.9015,39.9015,39.8932,39.9015,1300.0
2015-06-09 13:20:00,48.39,48.4,48.37,48.37,10673.0,39.9015,39.9097,39.885,39.885,10673.0
2015-06-09 13:25:00,48.37,48.38,48.36,48.38,7090.0,39.885,39.8932,39.8768,39.8932,7090.0
2015-06-09 13:30:00,48.38,48.39,48.36,48.36,9136.0,39.8932,39.9015,39.8768,39.8768,9136.0
2015-06-09 13:35:00,48.36,48.38,48.36,48.36,12904.0,39.8768,39.8932,39.8768,39.8768,12904.0
2015-06-09 13:40:00,48.37,48.37,48.34,48.36,9756.0,39.885,39.885,39.8603,39.8768,9756.0
2015-06-09 13:45:00,48.36,48.39,48.34,48.38,6745.0,39.8768,39.9015,39.8603,39.8932,6745.0
2015-06-09 13:50:00,48.39,48.39,48.38,48.39,3610.0,39.9015,39.9015,39.8932,39.9015,3610.0
2015-06-09 13:55:00,48.39,48.39,48.36,48.37,14580.0,39.9015,39.9015,39.8768,39.885,14580.0
2015-06-09 14:00:00,48.38,48.4,48.37,48.4,7139.0,39.8932,39.9097,39.885,39.9097,7139.0
2015-06-09 14:05:00,48.4,48.46,48.39,48.44,23726.0,39.9097,39.9592,39.9015,39.9427,23726.0
2015-06-09 14:10:00,48.44,48.48,48.44,48.46,7885.0,39.9427,39.9757,39.9427,39.9592,7885.0
2015-06-09 14:15:00,48.46,48.46,48.45,48.46,5553.0,39.9592,39.9592,39.951,39.9592,5553.0
2015-06-09 14:20:00,48.46,48.47,48.43,48.44,23051.0,39.9592,39.9675,39.9345,39.9427,23051.0
2015-06-09 14:25:00,48.44,48.44,48.43,48.43,7917.0,39.9427,39.9427,39.9345,39.9345,7917.0
2015-06-09 14:30:00,48.44,48.44,48.42,48.42,13861.0,39.9427,39.9427,39.9262,39.9262,13861.0
2015-06-09 14:35:00,48.43,48.43,48.4,48.42,45000.0,39.9345,39.9345,39.9097,39.9262,45000.0
2015-06-09 14:40:00,48.41,48.43,48.39,48.41,54383.0,39.918,39.9345,39.9015,39.918,54383.0
2015-06-09 14:45:00,48.41,48.41,48.39,48.41,21153.0,39.918,39.918,39.9015,39.918,21153.0
2015-06-09 14:50:00,48.41,48.41,48.35,48.36,12107.0,39.918,39.918,39.8685,39.8768,12107.0
2015-06-09 14:55:00,48.36,48.4,48.36,48.39,10453.0,39.8768,39.9097,39.8768,39.9015,10453.0
2015-06-09 15:00:00,48.38,48.39,48.34,48.35,18750.0,39.8932,39.9015,39.8603,39.8685,18750.0
2015-06-09 15:05:00,48.36,48.38,48.34,48.35,12972.0,39.8768,39.8932,39.8603,39.8685,12972.0
2015-06-09 15:10:00,48.35,48.37,48.34,48.37,5511.0,39.8685,39.885,39.8603,39.885,5511.0
2015-06-09 15:15:00,48.36,48.4,48.36,48.4,12266.0,39.8768,39.9097,39.8768,39.9097,12266.0
2015-06-09 15:20:00,48.4,48.4,48.34,48.34,23004.0,39.9097,39.9097,39.8603,39.8603,23004.0
2015-06-09 15:25:00,48.34,48.35,48.28,48.31,20728.0,39.8603,39.8685,39.8108,39.8355,20728.0
2015-06-09 15:30:00,48.31,48.31,48.27,48.3,22869.0,39.8355,39.8355,39.8025,39.8273,22869.0
2015-06-09 15:35:00,48.29,48.32,48.28,48.3,13720.0,39.819,39.8438,39.8108,39.8273,13720.0
2015-06-09 15:40:00,48.29,48.3,48.28,48.29,13136.0,39.819,39.8273,39.8108,39.819,13136.0
2015-06-09 15:45:00,48.28,48.3,48.26,48.3,40416.0,39.8108,39.8273,39.7943,39.8273,40416.0
2015-06-09 15:50:00,48.3,48.33,48.29,48.33,26079.0,39.8273,39.852,39.819,39.852,26079.0
2015-06-09 15:55:00,48.33,48.35,48.3,48.3,88577.0,39.852,39.8685,39.8273,39.8273,88577.0
2015-06-10 09:30:00,48.39,48.55,48.39,48.55,25045.0,39.9015,40.0334,39.9015,40.0334,25045.0
2015-06-10 09:35:00,48.53,48.56,48.46,48.47,19196.0,40.0169,40.0417,39.9592,39.9675,19196.0
2015-06-10 09:40:00,48.46,48.53,48.45,48.52,5919.0,39.9592,40.0169,39.951,40.0087,5919.0
2015-06-10 09:45:00,48.53,48.61,48.53,48.59,8125.0,40.0169,40.0829,40.0169,40.0664,8125.0
2015-06-10 09:50:00,48.58,48.65,48.58,48.61,7582.0,40.0582,40.1159,40.0582,40.0829,7582.0
2015-06-10 09:55:00,48.61,48.65,48.6,48.62,5104.0,40.0829,40.1159,40.0747,40.0911,5104.0
2015-06-10 10:00:00,48.63,48.65,48.61,48.63,6868.0,40.0994,40.1159,40.0829,40.0994,6868.0
2015-06-10 10:05:00,48.62,48.68,48.6,48.66,5114.0,40.0911,40.1406,40.0747,40.1241,5114.0
2015-06-10 10:10:00,48.65,48.65,48.6,48.61,3988.0,40.1159,40.1159,40.0747,40.0829,3988.0
2015-06-10 10:15:00,48.62,48.69,48.62,48.64,9640.0,40.0911,40.1489,40.0911,40.1076,9640.0
2015-06-10 10:20:00,48.65,48.65,48.64,48.64,3360.0,40.1159,40.1159,40.1076,40.1076,3360.0
2015-06-10 10:25:00,48.65,48.65,48.62,48.63,9878.0,40.1159,40.1159,40.0911,40.0994,9878.0
2015-06-10 10:30:00,48.62,48.63,48.58,48.58,13225.0,40.0911,40.0994,40.0582,40.0582,13225.0
2015-06-10 10:35:00,48.58,48.6,48.55,48.57,9005.0,40.0582,40.0747,40.0334,40.0499,9005.0
2015-06-10 10:40:00,48.57,48.6,48.57,48.59,7411.0,40.0499,40.0747,40.0499,40.0664,7411.0
2015-06-10 10:45:00,48.59,48.6,48.59,48.6,14011.0,40.0664,40.0747,40.0664,40.0747,14011.0
2015-06-10 10:50:00,48.6,48.6,48.59,48.59,5133.0,40.0747,40.0747,40.0664,40.0664,5133.0
2015-06-10 10:55:00,48.6,48.65,48.59,48.61,77223.0,40.0747,40.1159,40.0664,40.0829,77223.0
2015-06-10 11:00:00,48.62,48.62,48.61,48.62,6370.0,40.0911,40.0911,40.0829,40.0911,6370.0
2015-06-10 11:05:00,48.62,48.62,48.61,48.62,5260.0,40.0911,40.0911,40.0829,40.0911,5260.0
2015-06-10 11:10:00,48.62,48.76,48.61,48.67,107093.0,40.0911,40.2066,40.0829,40.1324,107093.0
2015-06-10 11:15:00,48.68,48.69,48.65,48.65,66686.0,40.1406,40.1489,40.1159,40.1159,66686.0
2015-06-10 11:20:00,48.66,48.66,48.59,48.61,20973.0,40.1241,40.1241,40.0664,40.0829,20973.0
2015-06-10 11:25:00,48.61,48.61,48.58,48.6,26657.0,40.0829,40.0829,40.0582,40.0747,26657.0
2015-06-10 11:30:00,48.6,48.61,48.58,48.6,32789.0,40.0747,40.0829,40.0582,40.0747,32789.0
2015-06-10 11:35:00,48.61,48.61,48.58,48.6,16820.0,40.0829,40.0829,40.0582,40.0747,16820.0
2015-06-10 11:40:00,48.6,48.6,48.59,48.6,19900.0,40.0747,40.0747,40.0664,40.0747,19900.0
2015-06-10 11:45:00,48.6,48.6,48.58,48.59,10384.0,40.0747,40.0747,40.0582,40.0664,10384.0
2015-06-10 11:50:00,48.59,48.6,48.58,48.6,8188.0,40.0664,40.0747,40.0582,40.0747,8188.0
2015-06-10 11:55:00,48.6,48.6,48.59,48.6,27201.0,40.0747,40.0747,40.0664,40.0747,27201.0
2015-06-10 12:00:00,48.6,48.61,48.58,48.6,20691.0,40.0747,40.0829,40.0582,40.0747,20691.0
2015-06-10 12:05:00,48.59,48.6,48.58,48.59,18044.0,40.0664,40.0747,40.0582,40.0664,18044.0
2015-06-10 12:10:00,48.6,48.6,48.59,48.59,7783.0,40.0747,40.0747,40.0664,40.0664,7783.0
2015-06-10 12:15:00,48.59,48.59,48.56,48.57,43210.0,40.0664,40.0664,40.0417,40.0499,43210.0
2015-06-10 12:20:00,48.57,48.57,48.56,48.57,6535.0,40.0499,40.0499,40.0417,40.0499,6535.0
2015-06-10 12:25:00,48.56,48.57,48.55,48.56,5785.0,40.0417,40.0499,40.0334,40.0417,5785.0
2015-06-10 12:30:00,48.55,48.57,48.55,48.56,12015.0,40.0334,40.0499,40.0334,40.0417,12015.0
2015-06-10 12:35:00,48.56,48.56,48.54,48.55,7162.0,40.0417,40.0417,40.0252,40.0334,7162.0
2015-06-10 12:40:00,48.54,48.55,48.54,48.55,350.0,40.0252,40.0334,40.0252,40.0334,350.0
2015-06-10 12:45:00,48.55,48.56,48.53,48.54,16231.0,40.0334,40.0417,40.0169,40.0252,16231.0
2015-06-10 12:50:00,48.53,48.54,48.49,48.5,26656.0,40.0169,40.0252,39.9839,39.9922,26656.0
2015-06-10 12:55:00,48.51,48.53,48.5,48.5,16211.0,40.0004,40.0169,39.9922,39.9922,16211.0
2015-06-10 13:00:00,48.51,48.52,48.49,48.49,7002.0,40.0004,40.0087,39.9839,39.9839,7002.0
2015-06-10 13:05:00,48.5,48.51,48.48,48.5,13854.0,39.9922,40.0004,39.9757,39.9922,13854.0
2015-06-10 13:10:00,48.5,48.5,48.49,48.49,3863.0,39.9922,39.9922,39.9839,39.9839,3863.0
2015-06-10 13:15:00,48.5,48.5,48.46,48.47,14174.0,39.9922,39.9922,39.9592,39.9675,14174.0
2015-06-10 13:20:00,48.46,48.49,48.46,48.49,5447.0,39.9592,39.9839,39.9592,39.9839,5447.0
2015-06-10 13:25:00,48.49,48.5,48.49,48.5,5861.0,39.9839,39.9922,39.9839,39.9922,5861.0
2015-06-10 13:30:00,48.49,48.5,48.48,48.49,12424.0,39.9839,39.9922,39.9757,39.9839,12424.0
2015-06-10 13:35:00,48.49,48.5,48.49,48.49,4095.0,39.9839,39.9922,39.9839,39.9839,4095.0
2015-06-10 13:40:00,48.49,48.49,48.48,48.48,6755.0,39.9839,39.9839,39.9757,39.9757,6755.0
2015-06-10 13:45:00,48.48,48.5,48.48,48.48,19874.0,39.9757,39.9922,39.9757,39.9757,19874.0
2015-06-10 13:50:00,48.48,48.49,48.42,48.47,40379.0,39.9757,39.9839,39.9262,39.9675,40379.0
2015-06-10 13:55:00,48.47,48.47,48.46,48.47,2160.0,39.9675,39.9675,39.9592,39.9675,2160.0
2015-06-10 14:00:00,48.46,48.5,48.46,48.5,21203.0,39.9592,39.9922,39.9592,39.9922,21203.0
2015-06-10 14:05:00,48.5,48.5,48.46,48.47,6896.0,39.9922,39.9922,39.9592,39.9675,6896.0
2015-06-10 14:10:00,48.47,48.47,48.45,48.46,5476.0,39.9675,39.9675,39.951,39.9592,5476.0
2015-06-10 14:15:00,48.46,48.47,48.45,48.47,10227.0,39.9592,39.9675,39.951,39.9675,10227.0
2015-06-10 14:20:00,48.47,48.5,48.46,48.49,12928.0,39.9675,39.9922,39.9592,39.9839,12928.0
2015-06-10 14:25:00,48.49,48.5,48.46,48.46,16821.0,39.9839,39.9922,39.9592,39.9592,16821.0
2015-06-10 14:30:00,48.45,48.46,48.45,48.46,9574.0,39.951,39.9592,39.951,39.9592,9574.0
2015-06-10 14:35:00,48.45,48.47,48.45,48.47,14534.0,39.951,39.9675,39.951,39.9675,14534.0
2015-06-10 14:40:00,48.47,48.49,48.46,48.48,10577.0,39.9675,39.9839,39.9592,39.9757,10577.0
2015-06-10 14:45:00,48.48,48.5,48.48,48.49,9827.0,39.9757,39.9922,39.9757,39.9839,9827.0
2015-06-10 14:50:00,48.49,48.49,48.48,48.49,4244.0,39.9839,39.9839,39.9757,39.9839,4244.0
2015-06-10 14:55:00,48.49,48.5,48.48,48.49,24051.0,39.9839,39.9922,39.9757,39.9839,24051.0
2015-06-10 15:00:00,48.5,48.5,48.49,48.5,14147.0,39.9922,39.9922,39.9839,39.9922,14147.0
2015-06-10 15:05:00,48.5,48.5,48.44,48.45,21162.0,39.9922,39.9922,39.9427,39.951,21162.0
2015-06-10 15:10:00,48.45,48.46,48.44,48.46,7451.0,39.951,39.9592,39.9427,39.9592,7451.0
2015-06-10 15:15:00,48.46,48.46,48.44,48.46,27641.0,39.9592,39.9592,39.9427,39.9592,27641.0
2015-06-10 15:20:00,48.46,48.48,48.44,48.45,21347.0,39.9592,39.9757,39.9427,39.951,21347.0
2015-06-10 15:25:00,48.45,48.49,48.44,48.48,15735.0,39.951,39.9839,39.9427,39.9757,15735.0
2015-06-10 15:30:00,48.48,48.49,48.46,48.47,40870.0,39.9757,39.9839,39.9592,39.9675,40870.0
2015-06-10 15:35:00,48.47,48.5,48.46,48.48,30147.0,39.9675,39.9922,39.9592,39.9757,30147.0
2015-06-10 15:40:00,48.48,48.48,48.44,48.46,33716.0,39.9757,39.9757,39.9427,39.9592,33716.0
2015-06-10 15:45:00,48.47,48.51,48.45,48.5,56997.0,39.9675,40.0004,39.951,39.9922,56997.0
2015-06-10 15:50:00,48.5,48.5,48.48,48.48,40959.0,39.9922,39.9922,39.9757,39.9757,40959.0
2015-06-10 15:55:00,48.48,48.49,48.43,48.43,172012.0,39.9757,39.9839,39.9345,39.9345,172012.0
2015-06-11 09:30:00,48.59,48.6,48.5,48.56,19586.0,40.0664,40.0747,39.9922,40.0417,19586.0
2015-06-11 09:35:00,48.55,48.59,48.52,48.56,15773.0,40.0334,40.0664,40.0087,40.0417,15773.0
2015-06-11 09:40:00,48.57,48.64,48.51,48.64,25949.0,40.0499,40.1076,40.0004,40.1076,25949.0
2015-06-11 09:45:00,48.65,48.68,48.62,48.67,17329.0,40.1159,40.1406,40.0911,40.1324,17329.0
2015-06-11 09:50:00,48.67,48.73,48.66,48.71,16747.0,40.1324,40.1818,40.1241,40.1654,16747.0
2015-06-11 09:55:00,48.72,48.78,48.71,48.75,7652.0,40.1736,40.2231,40.1654,40.1983,7652.0
2015-06-11 10:00:00,48.76,48.77,48.7,48.72,24603.0,40.2066,40.2148,40.1571,40.1736,24603.0
2015-06-11 10:05:00,48.72,48.72,48.69,48.71,5488.0,40.1736,40.1736,40.1489,40.1654,5488.0
2015-06-11 10:10:00,48.7,48.7,48.65,48.68,5969.0,40.1571,40.1571,40.1159,40.1406,5969.0
2015-06-11 10:15:00,48.69,48.69,48.62,48.62,22135.0,40.1489,40.1489,40.0911,40.0911,22135.0
2015-06-11 10:20:00,48.61,48.61,48.51,48.51,11921.0,40.0829,40.0829,40.0004,40.0004,11921.0
2015-06-11 10:25:00,48.52,48.57,48.5,48.54,21737.0,40.0087,40.0499,39.9922,40.0252,21737.0
2015-06-11 10:30:00,48.54,48.54,48.46,48.5,42207.0,40.0252,40.0252,39.9592,39.9922,42207.0
2015-06-11 10:35:00,48.49,48.53,48.46,48.49,7010.0,39.9839,40.0169,39.9592,39.9839,7010.0
2015-06-11 10:40:00,48.5,48.53,48.46,48.5,21164.0,39.9922,40.0169,39.9592,39.9922,21164.0
2015-06-11 10:45:00,48.5,48.51,48.47,48.49,7990.0,39.9922,40.0004,39.9675,39.9839,7990.0
2015-06-11 10:50:00,48.48,48.49,48.39,48.39,21428.0,39.9757,39.9839,39.9015,39.9015,21428.0
2015-06-11 10:55:00,48.4,48.44,48.4,48.4,11243.0,39.9097,39.9427,39.9097,39.9097,11243.0
2015-06-11 11:00:00,48.39,48.43,48.38,48.4,16000.0,39.9015,39.9345,39.8932,39.9097,16000.0
2015-06-11 11:05:00,48.4,48.43,48.38,48.4,30486.0,39.9097,39.9345,39.8932,39.9097,30486.0
2015-06-11 11:10:00,48.4,48.41,48.37,48.39,31748.0,39.9097,39.918,39.885,39.9015,31748.0
2015-06-11 11:15:00,48.4,48.44,48.38,48.41,70216.0,39.9097,39.9427,39.8932,39.918,70216.0
2015-06-11 11:20:00,48.4,48.42,48.38,48.41,75633.0,39.9097,39.9262,39.8932,39.918,75633.0
2015-06-11 11:25:00,48.41,48.42,48.38,48.41,39493.0,39.918,39.9262,39.8932,39.918,39493.0
2015-06-11 11:30:00,48.41,48.42,48.4,48.41,11391.0,39.918,39.9262,39.9097,39.918,11391.0
2015-06-11 11:35:00,48.42,48.44,48.39,48.4,13100.0,39.9262,39.9427,39.9015,39.9097,13100.0
2015-06-11 11:40:00,48.41,48.42,48.35,48.38,32944.0,39.918,39.9262,39.8685,39.8932,32944.0
2015-06-11 11:45:00,48.38,48.4,48.37,48.39,9818.0,39.8932,39.9097,39.885,39.9015,9818.0
2015-06-11 11:50:00,48.39,48.41,48.38,48.4,21783.0,39.9015,39.918,39.8932,39.9097,21783.0
2015-06-11 11:55:00,48.4,48.4,48.38,48.38,12933.0,39.9097,39.9097,39.8932,39.8932,12933.0
2015-06-11 12:00:00,48.39,48.41,48.38,48.39,9766.0,39.9015,39.918,39.8932,39.9015,9766.0
2015-06-11 12:05:00,48.4,48.41,48.37,48.37,18513.0,39.9097,39.918,39.885,39.885,18513.0
2015-06-11 12:10:00,48.38,48.39,48.37,48.38,8251.0,39.8932,39.9015,39.885,39.8932,8251.0
2015-06-11 12:15:00,48.38,48.39,48.35,48.39,9009.0,39.8932,39.9015,39.8685,39.9015,9009.0
2015-06-11 12:20:00,48.39,48.4,48.37,48.38,8652.0,39.9015,39.9097,39.885,39.8932,8652.0
2015-06-11 12:25:00,48.37,48.38,48.34,48.38,20638.0,39.885,39.8932,39.8603,39.8932,20638.0
2015-06-11 12:30:00,48.38,48.41,48.38,48.41,6790.0,39.8932,39.918,39.8932,39.918,6790.0
2015-06-11 12:35:00,48.41,48.41,48.34,48.35,27070.0,39.918,39.918,39.8603,39.8685,27070.0
2015-06-11 12:40:00,48.35,48.38,48.35,48.37,9171.0,39.8685,39.8932,39.8685,39.885,9171.0
2015-06-11 12:45:00,48.4,48.4,48.36,48.38,12373.0,39.9097,39.9097,39.8768,39.8932,12373.0
2015-06-11 12:50:00,48.38,48.39,48.34,48.36,15837.0,39.8932,39.9015,39.8603,39.8768,15837.0
2015-06-11 12:55:00,48.36,48.36,48.31,48.33,22356.0,39.8768,39.8768,39.8355,39.852,22356.0
2015-06-11 13:00:00,48.33,48.37,48.32,48.36,11250.0,39.852,39.885,39.8438,39.8768,11250.0
2015-06-11 13:05:00,48.37,48.37,48.34,48.35,12380.0,39.885,39.885,39.8603,39.8685,12380.0
2015-06-11 13:10:00,48.34,48.36,48.34,48.35,31867.0,39.8603,39.8768,39.8603,39.8685,31867.0
2015-06-11 13:15:00,48.34,48.36,48.34,48.35,11970.0,39.8603,39.8768,39.8603,39.8685,11970.0
2015-06-11 13:20:00,48.34,48.36,48.34,48.34,15095.0,39.8603,39.8768,39.8603,39.8603,15095.0
2015-06-11 13:25:00,48.35,48.35,48.34,48.35,12549.0,39.8685,39.8685,39.8603,39.8685,12549.0
2015-06-11 13:30:00,48.35,48.35,48.34,48.35,17455.0,39.8685,39.8685,39.8603,39.8685,17455.0
2015-06-11 13:35:00,48.35,48.36,48.34,48.36,24317.0,39.8685,39.8768,39.8603,39.8768,24317.0
2015-06-11 13:40:00,48.36,48.46,48.34,48.44,103513.0,39.8768,39.9592,39.8603,39.9427,103513.0
2015-06-11 13:45:00,48.44,48.53,48.44,48.5,15937.0,39.9427,40.0169,39.9427,39.9922,15937.0
2015-06-11 13:50:00,48.5,48.51,48.49,48.49,11533.0,39.9922,40.0004,39.9839,39.9839,11533.0
2015-06-11 13:55:00,48.5,48.53,48.49,48.52,6202.0,39.9922,40.0169,39.9839,40.0087,6202.0
2015-06-11 14:00:00,48.53,48.56,48.53,48.56,9800.0,40.0169,40.0417,40.0169,40.0417,9800.0
2015-06-11 14:05:00,48.55,48.56,48.55,48.55,7466.0,40.0334,40.0417,40.0334,40.0334,7466.0
2015-06-11 14:10:00,48.56,48.57,48.55,48.55,14422.0,40.0417,40.0499,40.0334,40.0334,14422.0
2015-06-11 14:15:00,48.55,48.59,48.55,48.56,7002.0,40.0334,40.0664,40.0334,40.0417,7002.0
2015-06-11 14:20:00,48.56,48.57,48.55,48.56,8196.0,40.0417,40.0499,40.0334,40.0417,8196.0
2015-06-11 14:25:00,48.56,48.57,48.5,48.52,18230.0,40.0417,40.0499,39.9922,40.0087,18230.0
2015-06-11 14:30:00,48.51,48.52,48.49,48.49,11786.0,40.0004,40.0087,39.9839,39.9839,11786.0
2015-06-11 14:35:00,48.5,48.51,48.49,48.51,10610.0,39.9922,40.0004,39.9839,40.0004,10610.0
2015-06-11 14:40:00,48.5,48.52,48.49,48.52,8599.0,39.9922,40.0087,39.9839,40.0087,8599.0
2015-06-11 14:45:00,48.52,48.53,48.51,48.53,3413.0,40.0087,40.0169,40.0004,40.0169,3413.0
2015-06-11 14:50:00,48.53,48.53,48.48,48.49,14506.0,40.0169,40.0169,39.9757,39.9839,14506.0
2015-06-11 14:55:00,48.49,48.51,48.49,48.51,3026.0,39.9839,40.0004,39.9839,40.0004,3026.0
2015-06-11 15:00:00,48.51,48.52,48.5,48.52,6734.0,40.0004,40.0087,39.9922,40.0087,6734.0
2015-06-11 15:05:00,48.52,48.53,48.51,48.53,5700.0,40.0087,40.0169,40.0004,40.0169,5700.0
2015-06-11 15:10:00,48.52,48.54,48.52,48.54,17813.0,40.0087,40.0252,40.0087,40.0252,17813.0
2015-06-11 15:15:00,48.54,48.54,48.49,48.5,21778.0,40.0252,40.0252,39.9839,39.9922,21778.0
2015-06-11 15:20:00,48.5,48.51,48.49,48.5,19179.0,39.9922,40.0004,39.9839,39.9922,19179.0
2015-06-11 15:25:00,48.49,48.5,48.47,48.48,20067.0,39.9839,39.9922,39.9675,39.9757,20067.0
2015-06-11 15:30:00,48.47,48.48,48.47,48.48,10800.0,39.9675,39.9757,39.9675,39.9757,10800.0
2015-06-11 15:35:00,48.47,48.47,48.42,48.46,39642.0,39.9675,39.9675,39.9262,39.9592,39642.0
2015-06-11 15:40:00,48.46,48.48,48.44,48.45,38344.0,39.9592,39.9757,39.9427,39.951,38344.0
2015-06-11 15:45:00,48.45,48.47,48.43,48.46,46309.0,39.951,39.9675,39.9345,39.9592,46309.0
2015-06-11 15:50:00,48.47,48.49,48.46,48.49,43692.0,39.9675,39.9839,39.9592,39.9839,43692.0
2015-06-11 15:55:00,48.48,48.51,48.47,48.5,107537.0,39.9757,40.0004,39.9675,39.9922,107537.0
2015-06-12 09:30:00,48.45,48.5,48.35,48.46,22270.0,39.951,39.9922,39.8685,39.9592,22270.0
2015-06-12 09:35:00,48.47,48.48,48.36,48.39,10301.0,39.9675,39.9757,39.8768,39.9015,10301.0
2015-06-12 09:40:00,48.36,48.4,48.32,48.34,7413.0,39.8768,39.9097,39.8438,39.8603,7413.0
2015-06-12 09:45:00,48.33,48.39,48.3,48.38,12033.0,39.852,39.9015,39.8273,39.8932,12033.0
2015-06-12 09:50:00,48.37,48.4,48.31,48.32,10051.0,39.885,39.9097,39.8355,39.8438,10051.0
2015-06-12 09:55:00,48.33,48.44,48.33,48.43,10330.0,39.852,39.9427,39.852,39.9345,10330.0
2015-06-12 10:00:00,48.42,48.46,48.4,48.42,18771.0,39.9262,39.9592,39.9097,39.9262,18771.0
2015-06-12 10:05:00,48.43,48.44,48.36,48.36,5453.0,39.9345,39.9427,39.8768,39.8768,5453.0
2015-06-12 10:10:00,48.38,48.38,48.29,48.35,21715.0,39.8932,39.8932,39.819,39.8685,21715.0
2015-06-12 10:15:00,48.35,48.38,48.31,48.34,23194.0,39.8685,39.8932,39.8355,39.8603,23194.0
2015-06-12 10:20:00,48.35,48.38,48.31,48.33,53960.0,39.8685,39.8932,39.8355,39.852,53960.0
2015-06-12 10:25:00,48.34,48.37,48.33,48.33,44335.0,39.8603,39.885,39.852,39.852,44335.0
2015-06-12 10:30:00,48.34,48.37,48.32,48.32,89281.0,39.8603,39.885,39.8438,39.8438,89281.0
2015-06-12 10:35:00,48.32,48.35,48.31,48.35,13378.0,39.8438,39.8685,39.8355,39.8685,13378.0
2015-06-12 10:40:00,48.35,48.36,48.32,48.33,19831.0,39.8685,39.8768,39.8438,39.852,19831.0
2015-06-12 10:45:00,48.32,48.36,48.32,48.35,11403.0,39.8438,39.8768,39.8438,39.8685,11403.0
2015-06-12 10:50:00,48.36,48.37,48.34,48.37,17500.0,39.8768,39.885,39.8603,39.885,17500.0
2015-06-12 10:55:00,48.36,48.37,48.31,48.33,25987.0,39.8768,39.885,39.8355,39.852,25987.0
2015-06-12 11:00:00,48.33,48.34,48.31,48.34,65751.0,39.852,39.8603,39.8355,39.8603,65751.0
2015-06-12 11:05:00,48.34,48.35,48.33,48.34,16844.0,39.8603,39.8685,39.852,39.8603,16844.0
2015-06-12 11:10:00,48.35,48.41,48.3,48.38,59386.0,39.8685,39.918,39.8273,39.8932,59386.0
2015-06-12 11:15:00,48.38,48.39,48.34,48.35,20689.0,39.8932,39.9015,39.8603,39.8685,20689.0
2015-06-12 11:20:00,48.35,48.36,48.32,48.33,11344.0,39.8685,39.8768,39.8438,39.852,11344.0
2015-06-12 11:25:00,48.33,48.34,48.31,48.31,12622.0,39.852,39.8603,39.8355,39.8355,12622.0
2015-06-12 11:30:00,48.31,48.34,48.31,48.34,20002.0,39.8355,39.8603,39.8355,39.8603,20002.0
2015-06-12 11:35:00,48.35,48.35,48.33,48.34,4950.0,39.8685,39.8685,39.852,39.8603,4950.0
2015-06-12 11:40:00,48.35,48.35,48.31,48.34,16305.0,39.8685,39.8685,39.8355,39.8603,16305.0
2015-06-12 11:45:00,48.34,48.34,48.32,48.34,7444.0,39.8603,39.8603,39.8438,39.8603,7444.0
2015-06-12 11:50:00,48.35,48.36,48.3,48.33,46375.0,39.8685,39.8768,39.8273,39.852,46375.0
2015-06-12 11:55:00,48.33,48.33,48.25,48.25,17807.0,39.852,39.852,39.786,39.786,17807.0
2015-06-12 12:00:00,48.26,48.26,48.22,48.23,15391.0,39.7943,39.7943,39.7613,39.7696,15391.0
2015-06-12 12:05:00,48.23,48.25,48.23,48.24,4831.0,39.7696,39.786,39.7696,39.7778,4831.0
2015-06-12 12:10:00,48.24,48.25,48.21,48.22,17780.0,39.7778,39.786,39.7531,39.7613,17780.0
2015-06-12 12:15:00,48.22,48.22,48.19,48.21,33882.0,39.7613,39.7613,39.7366,39.7531,33882.0
2015-06-12 12:20:00,48.21,48.24,48.2,48.23,16353.0,39.7531,39.7778,39.7448,39.7696,16353.0
2015-06-12 12:25:00,48.22,48.23,48.21,48.21,6401.0,39.7613,39.7696,39.7531,39.7531,6401.0
2015-06-12 12:30:00,48.21,48.22,48.2,48.2,14720.0,39.7531,39.7613,39.7448,39.7448,14720.0
2015-06-12 12:35:00,48.2,48.25,48.19,48.25,12781.0,39.7448,39.786,39.7366,39.786,12781.0
2015-06-12 12:40:00,48.25,48.25,48.22,48.24,7567.0,39.786,39.786,39.7613,39.7778,7567.0
2015-06-12 12:45:00,48.24,48.28,48.24,48.27,7965.0,39.7778,39.8108,39.7778,39.8025,7965.0
2015-06-12 12:50:00,48.25,48.26,48.23,48.25,4987.0,39.786,39.7943,39.7696,39.786,4987.0
2015-06-12 12:55:00,48.26,48.26,48.25,48.25,6064.0,39.7943,39.7943,39.786,39.786,6064.0
2015-06-12 13:00:00,48.25,48.26,48.23,48.23,5321.0,39.786,39.7943,39.7696,39.7696,5321.0
2015-06-12 13:05:00,48.22,48.25,48.22,48.25,3758.0,39.7613,39.786,39.7613,39.786,3758.0
2015-06-12 13:10:00,48.25,48.27,48.25,48.26,10214.0,39.786,39.8025,39.786,39.7943,10214.0
2015-06-12 13:15:00,48.25,48.28,48.25,48.28,6327.0,39.786,39.8108,39.786,39.8108,6327.0
2015-06-12 13:20:00,48.28,48.3,48.28,48.3,9226.0,39.8108,39.8273,39.8108,39.8273,9226.0
2015-06-12 13:25:00,48.29,48.3,48.26,48.3,8949.0,39.819,39.8273,39.7943,39.8273,8949.0
2015-06-12 13:30:00,48.3,48.31,48.29,48.3,7471.0,39.8273,39.8355,39.819,39.8273,7471.0
2015-06-12 13:35:00,48.3,48.3,48.29,48.3,4023.0,39.8273,39.8273,39.819,39.8273,4023.0
2015-06-12 13:40:00,48.3,48.36,48.29,48.36,34961.0,39.8273,39.8768,39.819,39.8768,34961.0
2015-06-12 13:45:00,48.36,48.36,48.3,48.33,90052.0,39.8768,39.8768,39.8273,39.852,90052.0
2015-06-12 13:50:00,48.33,48.37,48.33,48.36,11207.0,39.852,39.885,39.852,39.8768,11207.0
2015-06-12 13:55:00,48.37,48.38,48.36,48.38,5118.0,39.885,39.8932,39.8768,39.8932,5118.0
2015-06-12 14:00:00,48.38,48.38,48.35,48.36,6203.0,39.8932,39.8932,39.8685,39.8768,6203.0
2015-06-12 14:05:00,48.36,48.36,48.3,48.32,9494.0,39.8768,39.8768,39.8273,39.8438,9494.0
2015-06-12 14:10:00,48.31,48.33,48.3,48.31,12487.0,39.8355,39.852,39.8273,39.8355,12487.0
2015-06-12 14:15:00,48.32,48.33,48.31,48.33,11715.0,39.8438,39.852,39.8355,39.852,11715.0
2015-06-12 14:20:00,48.33,48.34,48.31,48.32,14407.0,39.852,39.8603,39.8355,39.8438,14407.0
2015-06-12 14:25:00,48.33,48.38,48.32,48.37,20928.0,39.852,39.8932,39.8438,39.885,20928.0
2015-06-12 14:30:00,48.37,48.38,48.32,48.34,28202.0,39.885,39.8932,39.8438,39.8603,28202.0
2015-06-12 14:35:00,48.33,48.34,48.32,48.33,8626.0,39.852,39.8603,39.8438,39.852,8626.0
2015-06-12 14:40:00,48.34,48.37,48.33,48.36,15803.0,39.8603,39.885,39.852,39.8768,15803.0
2015-06-12 14:45:00,48.36,48.37,48.36,48.37,13992.0,39.8768,39.885,39.8768,39.885,13992.0
2015-06-12 14:50:00,48.36,48.39,48.36,48.37,11000.0,39.8768,39.9015,39.8768,39.885,11000.0
2015-06-12 14:55:00,48.38,48.38,48.28,48.3,34239.0,39.8932,39.8932,39.8108,39.8273,34239.0
2015-06-12 15:00:00,48.29,48.33,48.29,48.33,18387.0,39.819,39.852,39.819,39.852,18387.0
2015-06-12 15:05:00,48.33,48.35,48.29,48.29,31902.0,39.852,39.8685,39.819,39.819,31902.0
2015-06-12 15:10:00,48.3,48.33,48.29,48.31,24468.0,39.8273,39.852,39.819,39.8355,24468.0
2015-06-12 15:15:00,48.31,48.34,48.31,48.33,36037.0,39.8355,39.8603,39.8355,39.852,36037.0
2015-06-12 15:20:00,48.33,48.36,48.33,48.34,23599.0,39.852,39.8768,39.852,39.8603,23599.0
2015-06-12 15:25:00,48.34,48.35,48.3,48.3,33067.0,39.8603,39.8685,39.8273,39.8273,33067.0
2015-06-12 15:30:00,48.31,48.4,48.31,48.4,40981.0,39.8355,39.9097,39.8355,39.9097,40981.0
2015-06-12 15:35:00,48.4,48.42,48.39,48.41,39823.0,39.9097,39.9262,39.9015,39.918,39823.0
2015-06-12 15:40:00,48.41,48.46,48.39,48.46,30921.0,39.918,39.9592,39.9015,39.9592,30921.0
2015-06-12 15:45:00,48.46,48.48,48.44,48.47,43380.0,39.9592,39.9757,39.9427,39.9675,43380.0
2015-06-12 15:50:00,48.47,48.47,48.43,48.44,24491.0,39.9675,39.9675,39.9345,39.9427,24491.0
2015-06-12 15:55:00,48.45,48.46,48.42,48.44,55546.0,39.951,39.9592,39.9262,39.9427,55546.0
2015-06-15 09:30:00,48.11,48.11,47.89,47.92,11612.0,39.6706,39.6706,39.4892,39.5139,11612.0
2015-06-15 09:35:00,47.91,48.01,47.88,47.94,59903.0,39.5057,39.5882,39.481,39.5304,59903.0
2015-06-15 09:40:00,47.91,47.91,47.86,47.9,12626.0,39.5057,39.5057,39.4645,39.4974,12626.0
2015-06-15 09:45:00,47.86,47.88,47.82,47.83,10716.0,39.4645,39.481,39.4315,39.4397,10716.0
2015-06-15 09:50:00,47.84,47.84,47.78,47.82,12302.0,39.448,39.448,39.3985,39.4315,12302.0
2015-06-15 09:55:00,47.82,47.83,47.8,47.83,3776.0,39.4315,39.4397,39.415,39.4397,3776.0
2015-06-15 10:00:00,47.83,47.86,47.82,47.84,9676.0,39.4397,39.4645,39.4315,39.448,9676.0
2015-06-15 10:05:00,47.83,47.85,47.78,47.83,11068.0,39.4397,39.4562,39.3985,39.4397,11068.0
2015-06-15 10:10:00,47.83,47.87,47.8,47.87,6506.0,39.4397,39.4727,39.415,39.4727,6506.0
2015-06-15 10:15:00,47.86,47.89,47.84,47.87,7438.0,39.4645,39.4892,39.448,39.4727,7438.0
2015-06-15 10:20:00,47.87,47.92,47.84,47.84,7037.0,39.4727,39.5139,39.448,39.448,7037.0
2015-06-15 10:25:00,47.84,47.88,47.83,47.85,6997.0,39.448,39.481,39.4397,39.4562,6997.0
2015-06-15 10:30:00,47.85,47.87,47.82,47.82,10470.0,39.4562,39.4727,39.4315,39.4315,10470.0
2015-06-15 10:35:00,47.82,47.88,47.82,47.83,11484.0,39.4315,39.481,39.4315,39.4397,11484.0
2015-06-15 10:40:00,47.84,47.85,47.81,47.81,4686.0,39.448,39.4562,39.4232,39.4232,4686.0
2015-06-15 10:45:00,47.83,47.87,47.81,47.85,10100.0,39.4397,39.4727,39.4232,39.4562,10100.0
2015-06-15 10:50:00,47.84,47.85,47.81,47.84,7592.0,39.448,39.4562,39.4232,39.448,7592.0
2015-06-15 10:55:00,47.83,47.87,47.83,47.86,10781.0,39.4397,39.4727,39.4397,39.4645,10781.0
2015-06-15 11:00:00,47.87,47.96,47.86,47.92,14134.0,39.4727,39.5469,39.4645,39.5139,14134.0
2015-06-15 11:05:00,47.92,47.96,47.89,47.96,9125.0,39.5139,39.5469,39.4892,39.5469,9125.0
2015-06-15 11:10:00,47.96,48.0,47.94,47.96,11499.0,39.5469,39.5799,39.5304,39.5469,11499.0
2015-06-15 11:15:00,47.97,47.98,47.96,47.98,4040.0,39.5552,39.5634,39.5469,39.5634,4040.0
2015-06-15 11:20:00,47.98,47.98,47.89,47.91,18236.0,39.5634,39.5634,39.4892,39.5057,18236.0
2015-06-15 11:25:00,47.9,47.9,47.86,47.86,13283.0,39.4974,39.4974,39.4645,39.4645,13283.0
2015-06-15 11:30:00,47.86,47.9,47.85,47.89,14755.0,39.4645,39.4974,39.4562,39.4892,14755.0
2015-06-15 11:35:00,47.88,47.91,47.88,47.91,7400.0,39.481,39.5057,39.481,39.5057,7400.0
2015-06-15 11:40:00,47.91,47.93,47.9,47.93,5207.0,39.5057,39.5222,39.4974,39.5222,5207.0
2015-06-15 11:45:00,47.93,47.95,47.92,47.93,8475.0,39.5222,39.5387,39.5139,39.5222,8475.0
2015-06-15 11:50:00,47.93,47.98,47.92,47.97,22201.0,39.5222,39.5634,39.5139,39.5552,22201.0
2015-06-15 11:55:00,47.96,47.96,47.89,47.91,12676.0,39.5469,39.5469,39.4892,39.5057,12676.0
2015-06-15 12:00:00,47.91,47.93,47.9,47.93,11688.0,39.5057,39.5222,39.4974,39.5222,11688.0
2015-06-15 12:05:00,47.92,47.95,47.91,47.95,9496.0,39.5139,39.5387,39.5057,39.5387,9496.0
2015-06-15 12:10:00,47.94,47.95,47.92,47.94,4260.0,39.5304,39.5387,39.5139,39.5304,4260.0
2015-06-15 12:15:00,47.94,47.95,47.93,47.95,4020.0,39.5304,39.5387,39.5222,39.5387,4020.0
2015-06-15 12:20:00,47.95,47.97,47.94,47.95,5868.0,39.5387,39.5552,39.5304,39.5387,5868.0
2015-06-15 12:25:00,47.95,47.95,47.87,47.88,13025.0,39.5387,39.5387,39.4727,39.481,13025.0
2015-06-15 12:30:00,47.89,47.9,47.88,47.89,3666.0,39.4892,39.4974,39.481,39.4892,3666.0
2015-06-15 12:35:00,47.89,47.89,47.84,47.85,16449.0,39.4892,39.4892,39.448,39.4562,16449.0
2015-06-15 12:40:00,47.85,47.85,47.84,47.84,7122.0,39.4562,39.4562,39.448,39.448,7122.0
2015-06-15 12:45:00,47.84,47.86,47.84,47.86,14676.0,39.448,39.4645,39.448,39.4645,14676.0
2015-06-15 12:50:00,47.85,47.85,47.83,47.83,7606.0,39.4562,39.4562,39.4397,39.4397,7606.0
2015-06-15 12:55:00,47.84,47.84,47.8,47.8,9150.0,39.448,39.448,39.415,39.415,9150.0
2015-06-15 13:00:00,47.8,47.81,47.76,47.76,15585.0,39.415,39.4232,39.382,39.382,15585.0
2015-06-15 13:05:00,47.76,47.77,47.75,47.76,11575.0,39.382,39.3903,39.3738,39.382,11575.0
2015-06-15 13:10:00,47.75,47.76,47.72,47.75,32726.0,39.3738,39.382,39.349,39.3738,32726.0
2015-06-15 13:15:00,47.75,47.76,47.73,47.76,17438.0,39.3738,39.382,39.3573,39.382,17438.0
2015-06-15 13:20:00,47.76,47.79,47.75,47.77,12504.0,39.382,39.4067,39.3738,39.3903,12504.0
2015-06-15 13:25:00,47.77,47.78,47.75,47.76,4710.0,39.3903,39.3985,39.3738,39.382,4710.0
2015-06-15 13:30:00,47.75,47.75,47.72,47.72,12646.0,39.3738,39.3738,39.349,39.349,12646.0
2015-06-15 13:35:00,47.72,47.73,47.68,47.68,12984.0,39.349,39.3573,39.316,39.316,12984.0
2015-06-15 13:40:00,47.69,47.69,47.63,47.66,31534.0,39.3243,39.3243,39.2748,39.2995,31534.0
2015-06-15 13:45:00,47.66,47.69,47.65,47.69,15210.0,39.2995,39.3243,39.2913,39.3243,15210.0
2015-06-15 13:50:00,47.69,47.81,47.68,47.69,41326.0,39.3243,39.4232,39.316,39.3243,41326.0
2015-06-15 13:55:00,47.7,47.73,47.68,47.72,20127.0,39.3325,39.3573,39.316,39.349,20127.0
2015-06-15 14:00:00,47.72,47.72,47.69,47.71,19220.0,39.349,39.349,39.3243,39.3408,19220.0
2015-06-15 14:05:00,47.71,47.72,47.69,47.7,11019.0,39.3408,39.349,39.3243,39.3325,11019.0
2015-06-15 14:10:00,47.7,47.76,47.69,47.74,22728.0,39.3325,39.382,39.3243,39.3655,22728.0
2015-06-15 14:15:00,47.75,47.75,47.73,47.73,8724.0,39.3738,39.3738,39.3573,39.3573,8724.0
2015-06-15 14:20:00,47.73,47.73,47.7,47.71,7725.0,39.3573,39.3573,39.3325,39.3408,7725.0
2015-06-15 14:25:00,47.7,47.72,47.7,47.71,3497.0,39.3325,39.349,39.3325,39.3408,3497.0
2015-06-15 14:30:00,47.71,47.72,47.7,47.72,18580.0,39.3408,39.349,39.3325,39.349,18580.0
2015-06-15 14:35:00,47.71,47.75,47.7,47.73,15966.0,39.3408,39.3738,39.3325,39.3573,15966.0
2015-06-15 14:40:00,47.73,47.74,47.7,47.71,8447.0,39.3573,39.3655,39.3325,39.3408,8447.0
2015-06-15 14:45:00,47.71,47.71,47.7,47.7,5136.0,39.3408,39.3408,39.3325,39.3325,5136.0
2015-06-15 14:50:00,47.7,47.7,47.66,47.67,27143.0,39.3325,39.3325,39.2995,39.3078,27143.0
2015-06-15 14:55:00,47.68,47.69,47.65,47.68,20531.0,39.316,39.3243,39.2913,39.316,20531.0
2015-06-15 15:00:00,47.67,47.7,47.67,47.7,8319.0,39.3078,39.3325,39.3078,39.3325,8319.0
2015-06-15 15:05:00,47.69,47.71,47.67,47.7,22677.0,39.3243,39.3408,39.3078,39.3325,22677.0
2015-06-15 15:10:00,47.7,47.72,47.69,47.71,13678.0,39.3325,39.349,39.3243,39.3408,13678.0
2015-06-15 15:15:00,47.71,47.72,47.69,47.71,40685.0,39.3408,39.349,39.3243,39.3408,40685.0
2015-06-15 15:20:00,47.71,47.72,47.7,47.71,19368.0,39.3408,39.349,39.3325,39.3408,19368.0
2015-06-15 15:25:00,47.7,47.71,47.69,47.7,29442.0,39.3325,39.3408,39.3243,39.3325,29442.0
2015-06-15 15:30:00,47.7,47.7,47.68,47.69,24637.0,39.3325,39.3325,39.316,39.3243,24637.0
2015-06-15 15:35:00,47.68,47.72,47.68,47.71,36748.0,39.316,39.349,39.316,39.3408,36748.0
2015-06-15 15:40:00,47.71,47.74,47.7,47.73,31237.0,39.3408,39.3655,39.3325,39.3573,31237.0
2015-06-15 15:45:00,47.72,47.73,47.69,47.69,36654.0,39.349,39.3573,39.3243,39.3243,36654.0
2015-06-15 15:50:00,47.69,47.7,47.68,47.7,40802.0,39.3243,39.3325,39.316,39.3325,40802.0
2015-06-15 15:55:00,47.69,47.72,47.68,47.71,113771.0,39.3243,39.349,39.316,39.3408,113771.0
2015-06-16 09:30:00,47.79,47.85,47.71,47.74,38932.0,39.4067,39.4562,39.3408,39.3655,38932.0
2015-06-16 09:35:00,47.75,47.87,47.74,47.77,153474.0,39.3738,39.4727,39.3655,39.3903,153474.0
2015-06-16 09:40:00,47.77,47.79,47.73,47.75,24608.0,39.3903,39.4067,39.3573,39.3738,24608.0
2015-06-16 09:45:00,47.77,47.86,47.74,47.85,18789.0,39.3903,39.4645,39.3655,39.4562,18789.0
2015-06-16 09:50:00,47.84,47.85,47.82,47.82,13485.0,39.448,39.4562,39.4315,39.4315,13485.0
2015-06-16 09:55:00,47.83,47.84,47.76,47.76,19491.0,39.4397,39.448,39.382,39.382,19491.0
2015-06-16 10:00:00,47.77,47.86,47.77,47.84,12683.0,39.3903,39.4645,39.3903,39.448,12683.0
2015-06-16 10:05:00,47.85,47.85,47.81,47.81,9595.0,39.4562,39.4562,39.4232,39.4232,9595.0
2015-06-16 10:10:00,47.81,47.81,47.72,47.72,9503.0,39.4232,39.4232,39.349,39.349,9503.0
2015-06-16 10:15:00,47.72,47.75,47.72,47.74,11303.0,39.349,39.3738,39.349,39.3655,11303.0
2015-06-16 10:20:00,47.74,47.79,47.72,47.79,8664.0,39.3655,39.4067,39.349,39.4067,8664.0
2015-06-16 10:25:00,47.79,47.79,47.74,47.75,13636.0,39.4067,39.4067,39.3655,39.3738,13636.0
2015-06-16 10:30:00,47.75,47.75,47.69,47.69,15077.0,39.3738,39.3738,39.3243,39.3243,15077.0
2015-06-16 10:35:00,47.69,47.73,47.69,47.72,30851.0,39.3243,39.3573,39.3243,39.349,30851.0
2015-06-16 10:40:00,47.72,47.76,47.71,47.72,23716.0,39.349,39.382,39.3408,39.349,23716.0
2015-06-16 10:45:00,47.72,47.8,47.71,47.8,22974.0,39.349,39.415,39.3408,39.415,22974.0
2015-06-16 10:50:00,47.8,47.8,47.73,47.73,33488.0,39.415,39.415,39.3573,39.3573,33488.0
2015-06-16 10:55:00,47.73,47.74,47.71,47.73,16352.0,39.3573,39.3655,39.3408,39.3573,16352.0
2015-06-16 11:00:00,47.73,47.77,47.72,47.77,12825.0,39.3573,39.3903,39.349,39.3903,12825.0
2015-06-16 11:05:00,47.77,47.78,47.76,47.78,9035.0,39.3903,39.3985,39.382,39.3985,9035.0
2015-06-16 11:10:00,47.77,47.84,47.77,47.83,5529.0,39.3903,39.448,39.3903,39.4397,5529.0
2015-06-16 11:15:00,47.84,47.86,47.83,47.85,8843.0,39.448,39.4645,39.4397,39.4562,8843.0
2015-06-16 11:20:00,47.86,47.87,47.85,47.85,11078.0,39.4645,39.4727,39.4562,39.4562,11078.0
2015-06-16 11:25:00,47.85,47.85,47.79,47.82,28072.0,39.4562,39.4562,39.4067,39.4315,28072.0
2015-06-16 11:30:00,47.81,47.82,47.78,47.81,39631.0,39.4232,39.4315,39.3985,39.4232,39631.0
2015-06-16 11:35:00,47.82,47.84,47.82,47.83,11020.0,39.4315,39.448,39.4315,39.4397,11020.0
2015-06-16 11:40:00,47.84,47.84,47.81,47.82,8458.0,39.448,39.448,39.4232,39.4315,8458.0
2015-06-16 11:45:00,47.83,47.84,47.8,47.8,13566.0,39.4397,39.448,39.415,39.415,13566.0
2015-06-16 11:50:00,47.8,47.81,47.79,47.8,10587.0,39.415,39.4232,39.4067,39.415,10587.0
2015-06-16 11:55:00,47.79,47.81,47.79,47.8,10295.0,39.4067,39.4232,39.4067,39.415,10295.0
2015-06-16 12:00:00,47.8,47.82,47.79,47.81,11579.0,39.415,39.4315,39.4067,39.4232,11579.0
2015-06-16 12:05:00,47.81,47.82,47.8,47.8,6815.0,39.4232,39.4315,39.415,39.415,6815.0
2015-06-16 12:10:00,47.8,47.82,47.8,47.81,7066.0,39.415,39.4315,39.415,39.4232,7066.0
2015-06-16 12:15:00,47.81,47.83,47.8,47.81,6516.0,39.4232,39.4397,39.415,39.4232,6516.0
2015-06-16 12:20:00,47.81,47.82,47.81,47.81,4100.0,39.4232,39.4315,39.4232,39.4232,4100.0
2015-06-16 12:25:00,47.81,47.82,47.79,47.79,12922.0,39.4232,39.4315,39.4067,39.4067,12922.0
2015-06-16 12:30:00,47.8,47.84,47.8,47.84,5255.0,39.415,39.448,39.415,39.448,5255.0
2015-06-16 12:35:00,47.84,47.86,47.84,47.85,11090.0,39.448,39.4645,39.448,39.4562,11090.0
2015-06-16 12:40:00,47.85,47.86,47.81,47.85,23095.0,39.4562,39.4645,39.4232,39.4562,23095.0
2015-06-16 12:45:00,47.84,47.87,47.81,47.81,9501.0,39.448,39.4727,39.4232,39.4232,9501.0
2015-06-16 12:50:00,47.81,47.82,47.79,47.8,13436.0,39.4232,39.4315,39.4067,39.415,13436.0
2015-06-16 12:55:00,47.8,47.86,47.79,47.86,46961.0,39.415,39.4645,39.4067,39.4645,46961.0
2015-06-16 13:00:00,47.86,47.89,47.85,47.88,5070.0,39.4645,39.4892,39.4562,39.481,5070.0
2015-06-16 13:05:00,47.89,47.89,47.86,47.86,3941.0,39.4892,39.4892,39.4645,39.4645,3941.0
2015-06-16 13:10:00,47.87,47.89,47.86,47.87,8900.0,39.4727,39.4892,39.4645,39.4727,8900.0
2015-06-16 13:15:00,47.87,47.88,47.83,47.84,9937.0,39.4727,39.481,39.4397,39.448,9937.0
2015-06-16 13:20:00,47.85,47.88,47.85,47.87,4727.0,39.4562,39.481,39.4562,39.4727,4727.0
2015-06-16 13:25:00,47.87,47.89,47.86,47.88,8214.0,39.4727,39.4892,39.4645,39.481,8214.0
2015-06-16 13:30:00,47.88,47.89,47.86,47.87,11053.0,39.481,39.4892,39.4645,39.4727,11053.0
2015-06-16 13:35:00,47.86,47.89,47.86,47.89,7176.0,39.4645,39.4892,39.4645,39.4892,7176.0
2015-06-16 13:40:00,47.89,47.89,47.83,47.84,12780.0,39.4892,39.4892,39.4397,39.448,12780.0
2015-06-16 13:45:00,47.84,47.85,47.83,47.84,2751.0,39.448,39.4562,39.4397,39.448,2751.0
2015-06-16 13:50:00,47.84,47.84,47.83,47.83,5944.0,39.448,39.448,39.4397,39.4397,5944.0
2015-06-16 13:55:00,47.84,47.84,47.81,47.83,12822.0,39.448,39.448,39.4232,39.4397,12822.0
2015-06-16 14:00:00,47.84,47.87,47.83,47.87,9453.0,39.448,39.4727,39.4397,39.4727,9453.0
2015-06-16 14:05:00,47.87,47.88,47.86,47.87,6610.0,39.4727,39.481,39.4645,39.4727,6610.0
2015-06-16 14:10:00,47.87,47.87,47.85,47.87,6387.0,39.4727,39.4727,39.4562,39.4727,6387.0
2015-06-16 14:15:00,47.86,47.9,47.85,47.85,7699.0,39.4645,39.4974,39.4562,39.4562,7699.0
2015-06-16 14:20:00,47.86,47.87,47.85,47.86,6889.0,39.4645,39.4727,39.4562,39.4645,6889.0
2015-06-16 14:25:00,47.86,47.87,47.84,47.85,7515.0,39.4645,39.4727,39.448,39.4562,7515.0
2015-06-16 14:30:00,47.86,47.87,47.85,47.87,5996.0,39.4645,39.4727,39.4562,39.4727,5996.0
2015-06-16 14:35:00,47.87,47.88,47.86,47.88,5097.0,39.4727,39.481,39.4645,39.481,5097.0
2015-06-16 14:40:00,47.88,47.88,47.84,47.84,8573.0,39.481,39.481,39.448,39.448,8573.0
2015-06-16 14:45:00,47.84,47.86,47.84,47.84,7742.0,39.448,39.4645,39.448,39.448,7742.0
2015-06-16 14:50:00,47.84,47.86,47.83,47.85,9213.0,39.448,39.4645,39.4397,39.4562,9213.0
2015-06-16 14:55:00,47.85,47.85,47.83,47.83,8635.0,39.4562,39.4562,39.4397,39.4397,8635.0
2015-06-16 15:00:00,47.84,47.87,47.83,47.87,12687.0,39.448,39.4727,39.4397,39.4727,12687.0
2015-06-16 15:05:00,47.87,47.88,47.84,47.86,9000.0,39.4727,39.481,39.448,39.4645,9000.0
2015-06-16 15:10:00,47.86,47.89,47.84,47.84,8456.0,39.4645,39.4892,39.448,39.448,8456.0
2015-06-16 15:15:00,47.85,47.86,47.83,47.84,21839.0,39.4562,39.4645,39.4397,39.448,21839.0
2015-06-16 15:20:00,47.84,47.85,47.83,47.84,9805.0,39.448,39.4562,39.4397,39.448,9805.0
2015-06-16 15:25:00,47.83,47.84,47.82,47.83,18335.0,39.4397,39.448,39.4315,39.4397,18335.0
2015-06-16 15:30:00,47.83,47.84,47.82,47.83,20281.0,39.4397,39.448,39.4315,39.4397,20281.0
2015-06-16 15:35:00,47.83,47.84,47.82,47.83,25175.0,39.4397,39.448,39.4315,39.4397,25175.0
2015-06-16 15:40:00,47.83,47.83,47.82,47.83,6280.0,39.4397,39.4397,39.4315,39.4397,6280.0
2015-06-16 15:45:00,47.83,47.83,47.8,47.82,55593.0,39.4397,39.4397,39.415,39.4315,55593.0
2015-06-16 15:50:00,47.82,47.84,47.81,47.83,31230.0,39.4315,39.448,39.4232,39.4397,31230.0
2015-06-16 15:55:00,47.83,47.86,47.79,47.79,147155.0,39.4397,39.4645,39.4067,39.4067,147155.0
2015-06-17 09:30:00,47.93,48.01,47.82,47.98,42428.0,39.5222,39.5882,39.4315,39.5634,42428.0
2015-06-17 09:35:00,47.99,48.0,47.89,47.93,7721.0,39.5717,39.5799,39.4892,39.5222,7721.0
2015-06-17 09:40:00,47.93,47.98,47.93,47.98,11786.0,39.5222,39.5634,39.5222,39.5634,11786.0
2015-06-17 09:45:00,47.98,47.98,47.89,47.89,53809.0,39.5634,39.5634,39.4892,39.4892,53809.0
2015-06-17 09:50:00,47.91,47.91,47.84,47.84,12578.0,39.5057,39.5057,39.448,39.448,12578.0
2015-06-17 09:55:00,47.84,47.85,47.83,47.85,3951.0,39.448,39.4562,39.4397,39.4562,3951.0
2015-06-17 10:00:00,47.85,47.89,47.85,47.89,10853.0,39.4562,39.4892,39.4562,39.4892,10853.0
2015-06-17 10:05:00,47.88,47.9,47.87,47.89,12019.0,39.481,39.4974,39.4727,39.4892,12019.0
2015-06-17 10:10:00,47.89,47.92,47.88,47.9,12350.0,39.4892,39.5139,39.481,39.4974,12350.0
2015-06-17 10:15:00,47.89,47.9,47.86,47.87,6808.0,39.4892,39.4974,39.4645,39.4727,6808.0
2015-06-17 10:20:00,47.87,47.9,47.85,47.9,8782.0,39.4727,39.4974,39.4562,39.4974,8782.0
2015-06-17 10:25:00,47.9,47.9,47.86,47.88,34016.0,39.4974,39.4974,39.4645,39.481,34016.0
2015-06-17 10:30:00,47.87,47.87,47.81,47.84,39245.0,39.4727,39.4727,39.4232,39.448,39245.0
2015-06-17 10:35:00,47.86,47.88,47.82,47.86,27913.0,39.4645,39.481,39.4315,39.4645,27913.0
2015-06-17 10:40:00,47.86,47.86,47.81,47.82,11631.0,39.4645,39.4645,39.4232,39.4315,11631.0
2015-06-17 10:45:00,47.82,47.84,47.81,47.83,27009.0,39.4315,39.448,39.4232,39.4397,27009.0
2015-06-17 10:50:00,47.84,47.88,47.82,47.84,19699.0,39.448,39.481,39.4315,39.448,19699.0
2015-06-17 10:55:00,47.84,47.86,47.83,47.86,11979.0,39.448,39.4645,39.4397,39.4645,11979.0
2015-06-17 11:00:00,47.86,47.86,47.82,47.84,24815.0,39.4645,39.4645,39.4315,39.448,24815.0
2015-06-17 11:05:00,47.84,47.86,47.83,47.86,13314.0,39.448,39.4645,39.4397,39.4645,13314.0
2015-06-17 11:10:00,47.86,47.87,47.82,47.83,15344.0,39.4645,39.4727,39.4315,39.4397,15344.0
2015-06-17 11:15:00,47.84,47.85,47.82,47.82,20677.0,39.448,39.4562,39.4315,39.4315,20677.0
2015-06-17 11:20:00,47.81,47.82,47.81,47.82,13597.0,39.4232,39.4315,39.4232,39.4315,13597.0
2015-06-17 11:25:00,47.82,47.82,47.79,47.81,19020.0,39.4315,39.4315,39.4067,39.4232,19020.0
2015-06-17 11:30:00,47.82,47.84,47.79,47.84,9455.0,39.4315,39.448,39.4067,39.448,9455.0
2015-06-17 11:35:00,47.83,47.88,47.83,47.86,14079.0,39.4397,39.481,39.4397,39.4645,14079.0
2015-06-17 11:40:00,47.87,47.88,47.85,47.86,7958.0,39.4727,39.481,39.4562,39.4645,7958.0
2015-06-17 11:45:00,47.86,47.87,47.84,47.85,11410.0,39.4645,39.4727,39.448,39.4562,11410.0
2015-06-17 11:50:00,47.86,47.88,47.85,47.87,32699.0,39.4645,39.481,39.4562,39.4727,32699.0
2015-06-17 11:55:00,47.86,47.86,47.85,47.86,11664.0,39.4645,39.4645,39.4562,39.4645,11664.0
2015-06-17 12:00:00,47.85,47.86,47.82,47.82,9759.0,39.4562,39.4645,39.4315,39.4315,9759.0
2015-06-17 12:05:00,47.81,47.83,47.78,47.79,54134.0,39.4232,39.4397,39.3985,39.4067,54134.0
2015-06-17 12:10:00,47.79,47.8,47.77,47.77,9743.0,39.4067,39.415,39.3903,39.3903,9743.0
2015-06-17 12:15:00,47.78,47.78,47.74,47.75,13190.0,39.3985,39.3985,39.3655,39.3738,13190.0
2015-06-17 12:20:00,47.75,47.76,47.74,47.75,7418.0,39.3738,39.382,39.3655,39.3738,7418.0
2015-06-17 12:25:00,47.75,47.76,47.75,47.76,6135.0,39.3738,39.382,39.3738,39.382,6135.0
2015-06-17 12:30:00,47.75,47.76,47.74,47.76,9611.0,39.3738,39.382,39.3655,39.382,9611.0
2015-06-17 12:35:00,47.76,47.78,47.75,47.76,13649.0,39.382,39.3985,39.3738,39.382,13649.0
2015-06-17 12:40:00,47.77,47.79,47.71,47.71,14658.0,39.3903,39.4067,39.3408,39.3408,14658.0
2015-06-17 12:45:00,47.72,47.74,47.71,47.73,9134.0,39.349,39.3655,39.3408,39.3573,9134.0
2015-06-17 12:50:00,47.73,47.73,47.67,47.67,13188.0,39.3573,39.3573,39.3078,39.3078,13188.0
2015-06-17 12:55:00,47.67,47.68,47.62,47.65,9616.0,39.3078,39.316,39.2666,39.2913,9616.0
2015-06-17 13:00:00,47.65,47.67,47.63,47.66,8430.0,39.2913,39.3078,39.2748,39.2995,8430.0
2015-06-17 13:05:00,47.66,47.68,47.66,47.66,10462.0,39.2995,39.316,39.2995,39.2995,10462.0
2015-06-17 13:10:00,47.65,47.66,47.62,47.63,6798.0,39.2913,39.2995,39.2666,39.2748,6798.0
2015-06-17 13:15:00,47.64,47.65,47.63,47.64,9859.0,39.2831,39.2913,39.2748,39.2831,9859.0
2015-06-17 13:20:00,47.63,47.7,47.63,47.69,12112.0,39.2748,39.3325,39.2748,39.3243,12112.0
2015-06-17 13:25:00,47.69,47.71,47.67,47.67,6388.0,39.3243,39.3408,39.3078,39.3078,6388.0
2015-06-17 13:30:00,47.66,47.71,47.66,47.7,9657.0,39.2995,39.3408,39.2995,39.3325,9657.0
2015-06-17 13:35:00,47.7,47.71,47.68,47.68,12038.0,39.3325,39.3408,39.316,39.316,12038.0
2015-06-17 13:40:00,47.69,47.7,47.67,47.67,7734.0,39.3243,39.3325,39.3078,39.3078,7734.0
2015-06-17 13:45:00,47.68,47.69,47.65,47.65,11399.0,39.316,39.3243,39.2913,39.2913,11399.0
2015-06-17 13:50:00,47.66,47.67,47.65,47.66,16937.0,39.2995,39.3078,39.2913,39.2995,16937.0
2015-06-17 13:55:00,47.67,47.73,47.66,47.73,13003.0,39.3078,39.3573,39.2995,39.3573,13003.0
2015-06-17 14:00:00,47.72,47.87,47.57,47.82,88964.0,39.349,39.4727,39.2253,39.4315,88964.0
2015-06-17 14:05:00,47.82,47.87,47.77,47.85,35860.0,39.4315,39.4727,39.3903,39.4562,35860.0
2015-06-17 14:10:00,47.85,47.88,47.8,47.86,19248.0,39.4562,39.481,39.415,39.4645,19248.0
2015-06-17 14:15:00,47.87,47.9,47.81,47.83,18066.0,39.4727,39.4974,39.4232,39.4397,18066.0
2015-06-17 14:20:00,47.84,47.85,47.75,47.77,36455.0,39.448,39.4562,39.3738,39.3903,36455.0
2015-06-17 14:25:00,47.77,47.77,47.73,47.73,20706.0,39.3903,39.3903,39.3573,39.3573,20706.0
2015-06-17 14:30:00,47.73,47.8,47.72,47.77,31767.0,39.3573,39.415,39.349,39.3903,31767.0
2015-06-17 14:35:00,47.78,47.82,47.77,47.82,20382.0,39.3985,39.4315,39.3903,39.4315,20382.0
2015-06-17 14:40:00,47.83,47.93,47.82,47.9,57520.0,39.4397,39.5222,39.4315,39.4974,57520.0
2015-06-17 14:45:00,47.9,47.97,47.89,47.93,18876.0,39.4974,39.5552,39.4892,39.5222,18876.0
2015-06-17 14:50:00,47.92,47.98,47.92,47.97,12318.0,39.5139,39.5634,39.5139,39.5552,12318.0
2015-06-17 14:55:00,47.98,47.99,47.94,47.96,12620.0,39.5634,39.5717,39.5304,39.5469,12620.0
2015-06-17 15:00:00,47.96,47.97,47.9,47.91,22243.0,39.5469,39.5552,39.4974,39.5057,22243.0
2015-06-17 15:05:00,47.92,47.93,47.89,47.89,15160.0,39.5139,39.5222,39.4892,39.4892,15160.0
2015-06-17 15:10:00,47.9,47.94,47.89,47.94,9200.0,39.4974,39.5304,39.4892,39.5304,9200.0
2015-06-17 15:15:00,47.94,47.98,47.93,47.96,28339.0,39.5304,39.5634,39.5222,39.5469,28339.0
2015-06-17 15:20:00,47.96,48.0,47.94,47.98,20442.0,39.5469,39.5799,39.5304,39.5634,20442.0
2015-06-17 15:25:00,47.98,47.99,47.97,47.99,15032.0,39.5634,39.5717,39.5552,39.5717,15032.0
2015-06-17 15:30:00,48.0,48.02,47.97,47.99,32605.0,39.5799,39.5964,39.5552,39.5717,32605.0
2015-06-17 15:35:00,47.99,48.0,47.94,47.96,44510.0,39.5717,39.5799,39.5304,39.5469,44510.0
2015-06-17 15:40:00,47.95,47.97,47.94,47.97,30212.0,39.5387,39.5552,39.5304,39.5552,30212.0
2015-06-17 15:45:00,47.97,47.97,47.91,47.91,55555.0,39.5552,39.5552,39.5057,39.5057,55555.0
2015-06-17 15:50:00,47.91,47.92,47.88,47.89,133068.0,39.5057,39.5139,39.481,39.4892,133068.0
2015-06-17 15:55:00,47.89,47.91,47.87,47.87,157072.0,39.4892,39.5057,39.4727,39.4727,157072.0
2015-06-18 09:30:00,48.0,48.21,48.0,48.18,27049.0,39.5799,39.7531,39.5799,39.7283,27049.0
2015-06-18 09:35:00,48.18,48.22,48.17,48.18,14942.0,39.7283,39.7613,39.7201,39.7283,14942.0
2015-06-18 09:40:00,48.19,48.2,48.15,48.15,42629.0,39.7366,39.7448,39.7036,39.7036,42629.0
2015-06-18 09:45:00,48.15,48.21,48.14,48.17,55987.0,39.7036,39.7531,39.6953,39.7201,55987.0
2015-06-18 09:50:00,48.17,48.18,48.11,48.12,12593.0,39.7201,39.7283,39.6706,39.6789,12593.0
2015-06-18 09:55:00,48.12,48.17,48.1,48.15,7617.0,39.6789,39.7201,39.6624,39.7036,7617.0
2015-06-18 10:00:00,48.17,48.18,48.14,48.15,12667.0,39.7201,39.7283,39.6953,39.7036,12667.0
2015-06-18 10:05:00,48.15,48.17,48.12,48.15,31414.0,39.7036,39.7201,39.6789,39.7036,31414.0
2015-06-18 10:10:00,48.16,48.2,48.15,48.2,4516.0,39.7118,39.7448,39.7036,39.7448,4516.0
2015-06-18 10:15:00,48.19,48.21,48.17,48.2,10217.0,39.7366,39.7531,39.7201,39.7448,10217.0
2015-06-18 10:20:00,48.21,48.27,48.21,48.27,11446.0,39.7531,39.8025,39.7531,39.8025,11446.0
2015-06-18 10:25:00,48.27,48.28,48.22,48.24,12612.0,39.8025,39.8108,39.7613,39.7778,12612.0
2015-06-18 10:30:00,48.24,48.27,48.23,48.24,11369.0,39.7778,39.8025,39.7696,39.7778,11369.0
2015-06-18 10:35:00,48.25,48.25,48.19,48.21,11510.0,39.786,39.786,39.7366,39.7531,11510.0
2015-06-18 10:40:00,48.2,48.28,48.2,48.27,8735.0,39.7448,39.8108,39.7448,39.8025,8735.0
2015-06-18 10:45:00,48.27,48.32,48.27,48.32,7719.0,39.8025,39.8438,39.8025,39.8438,7719.0
2015-06-18 10:50:00,48.31,48.32,48.28,48.29,14239.0,39.8355,39.8438,39.8108,39.819,14239.0
2015-06-18 10:55:00,48.29,48.3,48.28,48.3,15715.0,39.819,39.8273,39.8108,39.8273,15715.0
2015-06-18 11:00:00,48.3,48.35,48.29,48.35,22589.0,39.8273,39.8685,39.819,39.8685,22589.0
2015-06-18 11:05:00,48.34,48.35,48.32,48.33,42643.0,39.8603,39.8685,39.8438,39.852,42643.0
2015-06-18 11:10:00,48.33,48.33,48.31,48.32,31666.0,39.852,39.852,39.8355,39.8438,31666.0
2015-06-18 11:15:00,48.33,48.33,48.27,48.27,22961.0,39.852,39.852,39.8025,39.8025,22961.0
2015-06-18 11:20:00,48.28,48.32,48.27,48.32,8100.0,39.8108,39.8438,39.8025,39.8438,8100.0
2015-06-18 11:25:00,48.31,48.33,48.3,48.33,21640.0,39.8355,39.852,39.8273,39.852,21640.0
2015-06-18 11:30:00,48.33,48.35,48.3,48.34,19219.0,39.852,39.8685,39.8273,39.8603,19219.0
2015-06-18 11:35:00,48.34,48.34,48.32,48.33,7402.0,39.8603,39.8603,39.8438,39.852,7402.0
2015-06-18 11:40:00,48.34,48.37,48.33,48.34,26202.0,39.8603,39.885,39.852,39.8603,26202.0
2015-06-18 11:45:00,48.33,48.34,48.31,48.32,15024.0,39.852,39.8603,39.8355,39.8438,15024.0
2015-06-18 11:50:00,48.32,48.32,48.29,48.3,10451.0,39.8438,39.8438,39.819,39.8273,10451.0
2015-06-18 11:55:00,48.3,48.3,48.29,48.3,1812.0,39.8273,39.8273,39.819,39.8273,1812.0
2015-06-18 12:00:00,48.3,48.31,48.29,48.3,12199.0,39.8273,39.8355,39.819,39.8273,12199.0
2015-06-18 12:05:00,48.3,48.31,48.28,48.3,6898.0,39.8273,39.8355,39.8108,39.8273,6898.0
2015-06-18 12:10:00,48.31,48.31,48.29,48.29,6484.0,39.8355,39.8355,39.819,39.819,6484.0
2015-06-18 12:15:00,48.29,48.3,48.28,48.29,5095.0,39.819,39.8273,39.8108,39.819,5095.0
2015-06-18 12:20:00,48.29,48.37,48.29,48.37,14386.0,39.819,39.885,39.819,39.885,14386.0
2015-06-18 12:25:00,48.37,48.37,48.34,48.34,5071.0,39.885,39.885,39.8603,39.8603,5071.0
2015-06-18 12:30:00,48.35,48.39,48.34,48.37,30439.0,39.8685,39.9015,39.8603,39.885,30439.0
2015-06-18 12:35:00,48.37,48.38,48.3,48.35,20820.0,39.885,39.8932,39.8273,39.8685,20820.0
2015-06-18 12:40:00,48.35,48.36,48.33,48.34,10557.0,39.8685,39.8768,39.852,39.8603,10557.0
2015-06-18 12:45:00,48.34,48.35,48.31,48.32,10855.0,39.8603,39.8685,39.8355,39.8438,10855.0
2015-06-18 12:50:00,48.31,48.32,48.3,48.3,4124.0,39.8355,39.8438,39.8273,39.8273,4124.0
2015-06-18 12:55:00,48.29,48.3,48.27,48.27,5748.0,39.819,39.8273,39.8025,39.8025,5748.0
2015-06-18 13:00:00,48.27,48.31,48.26,48.29,9928.0,39.8025,39.8355,39.7943,39.819,9928.0
2015-06-18 13:05:00,48.29,48.3,48.25,48.25,7404.0,39.819,39.8273,39.786,39.786,7404.0
2015-06-18 13:10:00,48.25,48.28,48.25,48.26,4779.0,39.786,39.8108,39.786,39.7943,4779.0
2015-06-18 13:15:00,48.26,48.26,48.23,48.23,6470.0,39.7943,39.7943,39.7696,39.7696,6470.0
2015-06-18 13:20:00,48.22,48.23,48.17,48.2,16699.0,39.7613,39.7696,39.7201,39.7448,16699.0
2015-06-18 13:25:00,48.19,48.22,48.19,48.22,7803.0,39.7366,39.7613,39.7366,39.7613,7803.0
2015-06-18 13:30:00,48.21,48.23,48.2,48.23,9619.0,39.7531,39.7696,39.7448,39.7696,9619.0
2015-06-18 13:35:00,48.23,48.23,48.21,48.22,3550.0,39.7696,39.7696,39.7531,39.7613,3550.0
2015-06-18 13:40:00,48.22,48.26,48.22,48.25,6482.0,39.7613,39.7943,39.7613,39.786,6482.0
2015-06-18 13:45:00,48.25,48.26,48.24,48.24,4414.0,39.786,39.7943,39.7778,39.7778,4414.0
2015-06-18 13:50:00,48.25,48.26,48.24,48.25,5114.0,39.786,39.7943,39.7778,39.786,5114.0
2015-06-18 13:55:00,48.24,48.27,48.24,48.26,10635.0,39.7778,39.8025,39.7778,39.7943,10635.0
2015-06-18 14:00:00,48.26,48.28,48.25,48.28,9569.0,39.7943,39.8108,39.786,39.8108,9569.0
2015-06-18 14:05:00,48.28,48.31,48.28,48.3,13832.0,39.8108,39.8355,39.8108,39.8273,13832.0
2015-06-18 14:10:00,48.3,48.3,48.29,48.3,1106.0,39.8273,39.8273,39.819,39.8273,1106.0
2015-06-18 14:15:00,48.3,48.3,48.27,48.27,7893.0,39.8273,39.8273,39.8025,39.8025,7893.0
2015-06-18 14:20:00,48.28,48.32,48.28,48.31,10587.0,39.8108,39.8438,39.8108,39.8355,10587.0
2015-06-18 14:25:00,48.31,48.33,48.29,48.29,16346.0,39.8355,39.852,39.819,39.819,16346.0
2015-06-18 14:30:00,48.29,48.31,48.29,48.31,7652.0,39.819,39.8355,39.819,39.8355,7652.0
2015-06-18 14:35:00,48.3,48.34,48.3,48.34,11016.0,39.8273,39.8603,39.8273,39.8603,11016.0
2015-06-18 14:40:00,48.33,48.34,48.32,48.33,7867.0,39.852,39.8603,39.8438,39.852,7867.0
2015-06-18 14:45:00,48.33,48.35,48.33,48.33,21091.0,39.852,39.8685,39.852,39.852,21091.0
2015-06-18 14:50:00,48.34,48.36,48.33,48.33,20515.0,39.8603,39.8768,39.852,39.852,20515.0
2015-06-18 14:55:00,48.33,48.33,48.3,48.32,29750.0,39.852,39.852,39.8273,39.8438,29750.0
2015-06-18 15:00:00,48.32,48.34,48.3,48.3,12380.0,39.8438,39.8603,39.8273,39.8273,12380.0
2015-06-18 15:05:00,48.3,48.31,48.28,48.29,12145.0,39.8273,39.8355,39.8108,39.819,12145.0
2015-06-18 15:10:00,48.29,48.31,48.28,48.31,12334.0,39.819,39.8355,39.8108,39.8355,12334.0
2015-06-18 15:15:00,48.31,48.33,48.3,48.31,18070.0,39.8355,39.852,39.8273,39.8355,18070.0
2015-06-18 15:20:00,48.32,48.34,48.31,48.33,20497.0,39.8438,39.8603,39.8355,39.852,20497.0
2015-06-18 15:25:00,48.34,48.35,48.33,48.33,18399.0,39.8603,39.8685,39.852,39.852,18399.0
2015-06-18 15:30:00,48.33,48.35,48.32,48.33,21234.0,39.852,39.8685,39.8438,39.852,21234.0
2015-06-18 15:35:00,48.33,48.34,48.29,48.3,32559.0,39.852,39.8603,39.819,39.8273,32559.0
2015-06-18 15:40:00,48.29,48.31,48.29,48.3,59633.0,39.819,39.8355,39.819,39.8273,59633.0
2015-06-18 15:45:00,48.3,48.31,48.29,48.29,22138.0,39.8273,39.8355,39.819,39.819,22138.0
2015-06-18 15:50:00,48.3,48.3,48.25,48.25,26804.0,39.8273,39.8273,39.786,39.786,26804.0
2015-06-18 15:55:00,48.25,48.3,48.25,48.29,93838.0,39.786,39.8273,39.786,39.819,93838.0
2015-06-19 09:30:00,48.25,48.25,48.11,48.22,399949.0,39.786,39.786,39.6706,39.7613,399949.0
2015-06-19 09:35:00,48.23,48.24,48.04,48.07,18522.0,39.7696,39.7778,39.6129,39.6376,18522.0
2015-06-19 09:40:00,48.03,48.1,48.02,48.08,6740.0,39.6046,39.6624,39.5964,39.6459,6740.0
2015-06-19 09:45:00,48.1,48.11,48.06,48.06,10891.0,39.6624,39.6706,39.6294,39.6294,10891.0
2015-06-19 09:50:00,48.06,48.1,48.06,48.1,5189.0,39.6294,39.6624,39.6294,39.6624,5189.0
2015-06-19 09:55:00,48.1,48.14,48.1,48.11,9265.0,39.6624,39.6953,39.6624,39.6706,9265.0
2015-06-19 10:00:00,48.11,48.13,48.1,48.13,19069.0,39.6706,39.6871,39.6624,39.6871,19069.0
2015-06-19 10:05:00,48.12,48.13,48.11,48.11,11665.0,39.6789,39.6871,39.6706,39.6706,11665.0
2015-06-19 10:10:00,48.11,48.14,48.1,48.12,10578.0,39.6706,39.6953,39.6624,39.6789,10578.0
2015-06-19 10:15:00,48.13,48.13,48.1,48.1,18750.0,39.6871,39.6871,39.6624,39.6624,18750.0
2015-06-19 10:20:00,48.09,48.13,48.09,48.13,6226.0,39.6541,39.6871,39.6541,39.6871,6226.0
2015-06-19 10:25:00,48.13,48.14,48.09,48.09,11869.0,39.6871,39.6953,39.6541,39.6541,11869.0
2015-06-19 10:30:00,48.09,48.11,48.09,48.09,5525.0,39.6541,39.6706,39.6541,39.6541,5525.0
2015-06-19 10:35:00,48.1,48.12,48.06,48.08,12684.0,39.6624,39.6789,39.6294,39.6459,12684.0
2015-06-19 10:40:00,48.08,48.11,48.08,48.09,10390.0,39.6459,39.6706,39.6459,39.6541,10390.0
2015-06-19 10:45:00,48.1,48.13,48.09,48.13,9709.0,39.6624,39.6871,39.6541,39.6871,9709.0
2015-06-19 10:50:00,48.13,48.14,48.09,48.12,19261.0,39.6871,39.6953,39.6541,39.6789,19261.0
2015-06-19 10:55:00,48.11,48.12,48.09,48.1,14618.0,39.6706,39.6789,39.6541,39.6624,14618.0
2015-06-19 11:00:00,48.1,48.1,48.04,48.06,15385.0,39.6624,39.6624,39.6129,39.6294,15385.0
2015-06-19 11:05:00,48.06,48.06,48.04,48.05,9329.0,39.6294,39.6294,39.6129,39.6211,9329.0
2015-06-19 11:10:00,48.06,48.06,48.04,48.05,5819.0,39.6294,39.6294,39.6129,39.6211,5819.0
2015-06-19 11:15:00,48.06,48.07,48.05,48.06,10498.0,39.6294,39.6376,39.6211,39.6294,10498.0
2015-06-19 11:20:00,48.06,48.06,48.03,48.03,19949.0,39.6294,39.6294,39.6046,39.6046,19949.0
2015-06-19 11:25:00,48.03,48.04,47.99,48.01,54839.0,39.6046,39.6129,39.5717,39.5882,54839.0
2015-06-19 11:30:00,48.02,48.03,47.99,48.01,18620.0,39.5964,39.6046,39.5717,39.5882,18620.0
2015-06-19 11:35:00,48.01,48.02,47.99,47.99,16470.0,39.5882,39.5964,39.5717,39.5717,16470.0
2015-06-19 11:40:00,48.0,48.0,47.99,48.0,5200.0,39.5799,39.5799,39.5717,39.5799,5200.0
2015-06-19 11:45:00,47.99,47.99,47.94,47.96,18362.0,39.5717,39.5717,39.5304,39.5469,18362.0
2015-06-19 11:50:00,47.96,47.99,47.96,47.99,6490.0,39.5469,39.5717,39.5469,39.5717,6490.0
2015-06-19 11:55:00,48.0,48.0,47.97,47.99,6328.0,39.5799,39.5799,39.5552,39.5717,6328.0
2015-06-19 12:00:00,47.99,48.0,47.98,47.99,4849.0,39.5717,39.5799,39.5634,39.5717,4849.0
2015-06-19 12:05:00,47.99,48.0,47.97,47.98,5308.0,39.5717,39.5799,39.5552,39.5634,5308.0
2015-06-19 12:10:00,47.98,47.99,47.98,47.99,1642.0,39.5634,39.5717,39.5634,39.5717,1642.0
2015-06-19 12:15:00,47.98,47.99,47.98,47.99,2100.0,39.5634,39.5717,39.5634,39.5717,2100.0
2015-06-19 12:20:00,47.98,47.99,47.98,47.99,4248.0,39.5634,39.5717,39.5634,39.5717,4248.0
2015-06-19 12:25:00,47.99,48.0,47.98,48.0,4578.0,39.5717,39.5799,39.5634,39.5799,4578.0
2015-06-19 12:30:00,48.0,48.0,47.96,48.0,8460.0,39.5799,39.5799,39.5469,39.5799,8460.0
2015-06-19 12:35:00,48.0,48.01,47.98,48.0,3509.0,39.5799,39.5882,39.5634,39.5799,3509.0
2015-06-19 12:40:00,48.01,48.02,48.0,48.02,3200.0,39.5882,39.5964,39.5799,39.5964,3200.0
2015-06-19 12:45:00,48.01,48.03,48.01,48.02,2910.0,39.5882,39.6046,39.5882,39.5964,2910.0
2015-06-19 12:50:00,48.02,48.03,48.01,48.03,4962.0,39.5964,39.6046,39.5882,39.6046,4962.0
2015-06-19 12:55:00,48.02,48.03,48.01,48.01,3658.0,39.5964,39.6046,39.5882,39.5882,3658.0
2015-06-19 13:00:00,48.01,48.02,47.98,47.98,16168.0,39.5882,39.5964,39.5634,39.5634,16168.0
2015-06-19 13:05:00,47.98,47.98,47.96,47.96,2760.0,39.5634,39.5634,39.5469,39.5469,2760.0
2015-06-19 13:10:00,47.97,47.98,47.96,47.98,8067.0,39.5552,39.5634,39.5469,39.5634,8067.0
2015-06-19 13:15:00,47.99,48.0,47.98,48.0,6135.0,39.5717,39.5799,39.5634,39.5799,6135.0
2015-06-19 13:20:00,48.0,48.0,47.98,47.98,11416.0,39.5799,39.5799,39.5634,39.5634,11416.0
2015-06-19 13:25:00,47.99,48.0,47.98,48.0,4247.0,39.5717,39.5799,39.5634,39.5799,4247.0
2015-06-19 13:30:00,47.99,48.02,47.99,48.02,16304.0,39.5717,39.5964,39.5717,39.5964,16304.0
2015-06-19 13:35:00,48.02,48.03,47.99,47.99,6392.0,39.5964,39.6046,39.5717,39.5717,6392.0
2015-06-19 13:40:00,47.98,47.99,47.97,47.98,4163.0,39.5634,39.5717,39.5552,39.5634,4163.0
2015-06-19 13:45:00,47.98,48.0,47.98,47.99,3735.0,39.5634,39.5799,39.5634,39.5717,3735.0
2015-06-19 13:50:00,47.99,48.02,47.99,48.01,7422.0,39.5717,39.5964,39.5717,39.5882,7422.0
2015-06-19 13:55:00,48.0,48.0,47.96,47.97,12851.0,39.5799,39.5799,39.5469,39.5552,12851.0
2015-06-19 14:00:00,47.97,47.97,47.94,47.95,20295.0,39.5552,39.5552,39.5304,39.5387,20295.0
2015-06-19 14:05:00,47.94,47.95,47.91,47.91,15381.0,39.5304,39.5387,39.5057,39.5057,15381.0
2015-06-19 14:10:00,47.91,47.93,47.9,47.92,9563.0,39.5057,39.5222,39.4974,39.5139,9563.0
2015-06-19 14:15:00,47.93,47.93,47.9,47.91,10000.0,39.5222,39.5222,39.4974,39.5057,10000.0
2015-06-19 14:20:00,47.91,47.92,47.88,47.88,15105.0,39.5057,39.5139,39.481,39.481,15105.0
2015-06-19 14:25:00,47.89,47.89,47.86,47.88,14687.0,39.4892,39.4892,39.4645,39.481,14687.0
2015-06-19 14:30:00,47.88,47.88,47.84,47.86,18028.0,39.481,39.481,39.448,39.4645,18028.0
2015-06-19 14:35:00,47.85,47.86,47.85,47.85,12425.0,39.4562,39.4645,39.4562,39.4562,12425.0
2015-06-19 14:40:00,47.85,47.85,47.84,47.84,6953.0,39.4562,39.4562,39.448,39.448,6953.0
2015-06-19 14:45:00,47.85,47.85,47.81,47.82,14935.0,39.4562,39.4562,39.4232,39.4315,14935.0
2015-06-19 14:50:00,47.82,47.83,47.81,47.82,20244.0,39.4315,39.4397,39.4232,39.4315,20244.0
2015-06-19 14:55:00,47.83,47.85,47.82,47.83,23019.0,39.4397,39.4562,39.4315,39.4397,23019.0
2015-06-19 15:00:00,47.83,47.84,47.82,47.83,12350.0,39.4397,39.448,39.4315,39.4397,12350.0
2015-06-19 15:05:00,47.83,47.83,47.81,47.83,9785.0,39.4397,39.4397,39.4232,39.4397,9785.0
2015-06-19 15:10:00,47.83,47.83,47.79,47.8,15744.0,39.4397,39.4397,39.4067,39.415,15744.0
2015-06-19 15:15:00,47.8,47.82,47.79,47.82,10934.0,39.415,39.4315,39.4067,39.4315,10934.0
2015-06-19 15:20:00,47.81,47.82,47.76,47.78,24636.0,39.4232,39.4315,39.382,39.3985,24636.0
2015-06-19 15:25:00,47.78,47.8,47.78,47.79,20515.0,39.3985,39.415,39.3985,39.4067,20515.0
2015-06-19 15:30:00,47.78,47.82,47.76,47.82,26941.0,39.3985,39.4315,39.382,39.4315,26941.0
2015-06-19 15:35:00,47.81,47.83,47.8,47.82,35034.0,39.4232,39.4397,39.415,39.4315,35034.0
2015-06-19 15:40:00,47.82,47.83,47.79,47.79,23251.0,39.4315,39.4397,39.4067,39.4067,23251.0
2015-06-19 15:45:00,47.79,47.82,47.78,47.82,43365.0,39.4067,39.4315,39.3985,39.4315,43365.0
2015-06-19 15:50:00,47.82,47.82,47.79,47.8,45545.0,39.4315,39.4315,39.4067,39.415,45545.0
2015-06-19 15:55:00,47.81,47.84,47.74,47.74,158165.0,39.4232,39.448,39.3655,39.3655,158165.0
2015-06-22 09:30:00,48.07,48.11,47.84,47.84,56034.0,39.6376,39.6706,39.448,39.448,56034.0
2015-06-22 09:35:00,47.85,47.92,47.85,47.86,6116.0,39.4562,39.5139,39.4562,39.4645,6116.0
2015-06-22 09:40:00,47.89,47.9,47.84,47.86,13274.0,39.4892,39.4974,39.448,39.4645,13274.0
2015-06-22 09:45:00,47.89,47.89,47.87,47.88,29099.0,39.4892,39.4892,39.4727,39.481,29099.0
2015-06-22 09:50:00,47.89,47.9,47.85,47.86,16587.0,39.4892,39.4974,39.4562,39.4645,16587.0
2015-06-22 09:55:00,47.86,47.89,47.86,47.88,6968.0,39.4645,39.4892,39.4645,39.481,6968.0
2015-06-22 10:00:00,47.88,47.9,47.83,47.84,31565.0,39.481,39.4974,39.4397,39.448,31565.0
2015-06-22 10:05:00,47.84,47.9,47.82,47.89,6430.0,39.448,39.4974,39.4315,39.4892,6430.0
2015-06-22 10:10:00,47.89,47.89,47.86,47.87,9244.0,39.4892,39.4892,39.4645,39.4727,9244.0
2015-06-22 10:15:00,47.87,47.88,47.82,47.82,6786.0,39.4727,39.481,39.4315,39.4315,6786.0
2015-06-22 10:20:00,47.83,47.88,47.83,47.85,9285.0,39.4397,39.481,39.4397,39.4562,9285.0
2015-06-22 10:25:00,47.84,47.87,47.8,47.8,7983.0,39.448,39.4727,39.415,39.415,7983.0
2015-06-22 10:30:00,47.81,47.87,47.81,47.85,9281.0,39.4232,39.4727,39.4232,39.4562,9281.0
2015-06-22 10:35:00,47.85,47.85,47.8,47.8,8939.0,39.4562,39.4562,39.415,39.415,8939.0
2015-06-22 10:40:00,47.8,47.8,47.79,47.8,16330.0,39.415,39.415,39.4067,39.415,16330.0
2015-06-22 10:45:00,47.8,47.81,47.79,47.79,26631.0,39.415,39.4232,39.4067,39.4067,26631.0
2015-06-22 10:50:00,47.79,47.79,47.75,47.77,15194.0,39.4067,39.4067,39.3738,39.3903,15194.0
2015-06-22 10:55:00,47.76,47.81,47.76,47.8,13050.0,39.382,39.4232,39.382,39.415,13050.0
2015-06-22 11:00:00,47.8,47.8,47.79,47.8,18730.0,39.415,39.415,39.4067,39.415,18730.0
2015-06-22 11:05:00,47.8,47.81,47.79,47.8,32383.0,39.415,39.4232,39.4067,39.415,32383.0
2015-06-22 11:10:00,47.8,47.8,47.79,47.8,22048.0,39.415,39.415,39.4067,39.415,22048.0
2015-06-22 11:15:00,47.79,47.81,47.79,47.8,15781.0,39.4067,39.4232,39.4067,39.415,15781.0
2015-06-22 11:20:00,47.79,47.81,47.74,47.79,71271.0,39.4067,39.4232,39.3655,39.4067,71271.0
2015-06-22 11:25:00,47.78,47.78,47.76,47.77,36568.0,39.3985,39.3985,39.382,39.3903,36568.0
2015-06-22 11:30:00,47.77,47.78,47.76,47.77,23392.0,39.3903,39.3985,39.382,39.3903,23392.0
2015-06-22 11:35:00,47.77,47.8,47.75,47.8,16746.0,39.3903,39.415,39.3738,39.415,16746.0
2015-06-22 11:40:00,47.8,47.8,47.76,47.79,13732.0,39.415,39.415,39.382,39.4067,13732.0
2015-06-22 11:45:00,47.79,47.81,47.79,47.81,4788.0,39.4067,39.4232,39.4067,39.4232,4788.0
2015-06-22 11:50:00,47.82,47.82,47.77,47.79,8788.0,39.4315,39.4315,39.3903,39.4067,8788.0
2015-06-22 11:55:00,47.79,47.8,47.76,47.77,9683.0,39.4067,39.415,39.382,39.3903,9683.0
2015-06-22 12:00:00,47.77,47.77,47.74,47.74,4403.0,39.3903,39.3903,39.3655,39.3655,4403.0
2015-06-22 12:05:00,47.73,47.75,47.73,47.74,4406.0,39.3573,39.3738,39.3573,39.3655,4406.0
2015-06-22 12:10:00,47.73,47.73,47.71,47.71,8793.0,39.3573,39.3573,39.3408,39.3408,8793.0
2015-06-22 12:15:00,47.71,47.72,47.7,47.7,4624.0,39.3408,39.349,39.3325,39.3325,4624.0
2015-06-22 12:20:00,47.7,47.71,47.63,47.63,13412.0,39.3325,39.3408,39.2748,39.2748,13412.0
2015-06-22 12:25:00,47.63,47.63,47.57,47.61,13503.0,39.2748,39.2748,39.2253,39.2583,13503.0
2015-06-22 12:30:00,47.62,47.67,47.61,47.66,4818.0,39.2666,39.3078,39.2583,39.2995,4818.0
2015-06-22 12:35:00,47.65,47.67,47.65,47.67,2389.0,39.2913,39.3078,39.2913,39.3078,2389.0
2015-06-22 12:40:00,47.67,47.68,47.66,47.66,6788.0,39.3078,39.316,39.2995,39.2995,6788.0
2015-06-22 12:45:00,47.67,47.69,47.65,47.68,13689.0,39.3078,39.3243,39.2913,39.316,13689.0
2015-06-22 12:50:00,47.69,47.7,47.68,47.7,2768.0,39.3243,39.3325,39.316,39.3325,2768.0
2015-06-22 12:55:00,47.7,47.73,47.7,47.73,7235.0,39.3325,39.3573,39.3325,39.3573,7235.0
2015-06-22 13:00:00,47.73,47.73,47.71,47.72,6298.0,39.3573,39.3573,39.3408,39.349,6298.0
2015-06-22 13:05:00,47.73,47.75,47.72,47.74,69791.0,39.3573,39.3738,39.349,39.3655,69791.0
2015-06-22 13:10:00,47.75,47.75,47.73,47.73,5700.0,39.3738,39.3738,39.3573,39.3573,5700.0
2015-06-22 13:15:00,47.74,47.74,47.73,47.74,1936.0,39.3655,39.3655,39.3573,39.3655,1936.0
2015-06-22 13:20:00,47.74,47.74,47.73,47.74,4040.0,39.3655,39.3655,39.3573,39.3655,4040.0
2015-06-22 13:25:00,47.74,47.74,47.69,47.69,10549.0,39.3655,39.3655,39.3243,39.3243,10549.0
2015-06-22 13:30:00,47.69,47.71,47.69,47.7,2800.0,39.3243,39.3408,39.3243,39.3325,2800.0
2015-06-22 13:35:00,47.71,47.73,47.71,47.73,3750.0,39.3408,39.3573,39.3408,39.3573,3750.0
2015-06-22 13:40:00,47.73,47.74,47.73,47.74,4073.0,39.3573,39.3655,39.3573,39.3655,4073.0
2015-06-22 13:45:00,47.74,47.75,47.73,47.74,6046.0,39.3655,39.3738,39.3573,39.3655,6046.0
2015-06-22 13:50:00,47.74,47.75,47.73,47.74,9734.0,39.3655,39.3738,39.3573,39.3655,9734.0
2015-06-22 13:55:00,47.74,47.74,47.73,47.74,4511.0,39.3655,39.3655,39.3573,39.3655,4511.0
2015-06-22 14:00:00,47.73,47.75,47.73,47.75,11251.0,39.3573,39.3738,39.3573,39.3738,11251.0
2015-06-22 14:05:00,47.75,47.75,47.74,47.75,7796.0,39.3738,39.3738,39.3655,39.3738,7796.0
2015-06-22 14:10:00,47.75,47.75,47.74,47.75,2100.0,39.3738,39.3738,39.3655,39.3738,2100.0
2015-06-22 14:15:00,47.75,47.75,47.74,47.75,4822.0,39.3738,39.3738,39.3655,39.3738,4822.0
2015-06-22 14:20:00,47.75,47.75,47.74,47.74,3605.0,39.3738,39.3738,39.3655,39.3655,3605.0
2015-06-22 14:25:00,47.75,47.75,47.74,47.75,14094.0,39.3738,39.3738,39.3655,39.3738,14094.0
2015-06-22 14:30:00,47.75,47.76,47.74,47.76,12654.0,39.3738,39.382,39.3655,39.382,12654.0
2015-06-22 14:35:00,47.76,47.76,47.74,47.74,22401.0,39.382,39.382,39.3655,39.3655,22401.0
2015-06-22 14:40:00,47.74,47.75,47.74,47.75,4368.0,39.3655,39.3738,39.3655,39.3738,4368.0
2015-06-22 14:45:00,47.75,47.75,47.74,47.75,15131.0,39.3738,39.3738,39.3655,39.3738,15131.0
2015-06-22 14:50:00,47.75,47.76,47.74,47.75,45565.0,39.3738,39.382,39.3655,39.3738,45565.0
2015-06-22 14:55:00,47.74,47.75,47.74,47.75,6557.0,39.3655,39.3738,39.3655,39.3738,6557.0
2015-06-22 15:00:00,47.75,47.75,47.74,47.75,4146.0,39.3738,39.3738,39.3655,39.3738,4146.0
2015-06-22 15:05:00,47.75,47.75,47.74,47.75,3200.0,39.3738,39.3738,39.3655,39.3738,3200.0
2015-06-22 15:10:00,47.75,47.75,47.73,47.74,16112.0,39.3738,39.3738,39.3573,39.3655,16112.0
2015-06-22 15:15:00,47.74,47.74,47.71,47.72,12199.0,39.3655,39.3655,39.3408,39.349,12199.0
2015-06-22 15:20:00,47.72,47.74,47.71,47.73,9261.0,39.349,39.3655,39.3408,39.3573,9261.0
2015-06-22 15:25:00,47.73,47.74,47.71,47.72,14887.0,39.3573,39.3655,39.3408,39.349,14887.0
2015-06-22 15:30:00,47.72,47.72,47.71,47.72,34061.0,39.349,39.349,39.3408,39.349,34061.0
2015-06-22 15:35:00,47.71,47.72,47.7,47.72,28965.0,39.3408,39.349,39.3325,39.349,28965.0
2015-06-22 15:40:00,47.72,47.73,47.71,47.73,36519.0,39.349,39.3573,39.3408,39.3573,36519.0
2015-06-22 15:45:00,47.72,47.73,47.72,47.73,13193.0,39.349,39.3573,39.349,39.3573,13193.0
2015-06-22 15:50:00,47.73,47.74,47.72,47.74,17269.0,39.3573,39.3655,39.349,39.3655,17269.0
2015-06-22 15:55:00,47.74,47.75,47.69,47.7,170714.0,39.3655,39.3738,39.3243,39.3325,170714.0
2015-06-23 09:30:00,47.68,47.78,47.67,47.78,24843.0,39.316,39.3985,39.3078,39.3985,24843.0
2015-06-23 09:35:00,47.73,47.77,47.71,47.72,7206.0,39.3573,39.3903,39.3408,39.349,7206.0
2015-06-23 09:40:00,47.73,47.73,47.69,47.72,7442.0,39.3573,39.3573,39.3243,39.349,7442.0
2015-06-23 09:45:00,47.72,47.77,47.72,47.75,12546.0,39.349,39.3903,39.349,39.3738,12546.0
2015-06-23 09:50:00,47.75,47.78,47.74,47.75,7625.0,39.3738,39.3985,39.3655,39.3738,7625.0
2015-06-23 09:55:00,47.75,47.78,47.75,47.77,7501.0,39.3738,39.3985,39.3738,39.3903,7501.0
2015-06-23 10:00:00,47.77,47.82,47.76,47.8,13067.0,39.3903,39.4315,39.382,39.415,13067.0
2015-06-23 10:05:00,47.81,47.82,47.78,47.79,7669.0,39.4232,39.4315,39.3985,39.4067,7669.0
2015-06-23 10:10:00,47.79,47.85,47.78,47.83,16161.0,39.4067,39.4562,39.3985,39.4397,16161.0
2015-06-23 10:15:00,47.83,47.84,47.7,47.7,101787.0,39.4397,39.448,39.3325,39.3325,101787.0
2015-06-23 10:20:00,47.69,47.7,47.66,47.66,18533.0,39.3243,39.3325,39.2995,39.2995,18533.0
2015-06-23 10:25:00,47.65,47.65,47.6,47.61,9447.0,39.2913,39.2913,39.2501,39.2583,9447.0
2015-06-23 10:30:00,47.61,47.62,47.56,47.56,11178.0,39.2583,39.2666,39.2171,39.2171,11178.0
2015-06-23 10:35:00,47.56,47.59,47.55,47.55,15919.0,39.2171,39.2418,39.2088,39.2088,15919.0
2015-06-23 10:40:00,47.55,47.55,47.51,47.54,16630.0,39.2088,39.2088,39.1759,39.2006,16630.0
2015-06-23 10:45:00,47.54,47.57,47.53,47.54,6162.0,39.2006,39.2253,39.1924,39.2006,6162.0
2015-06-23 10:50:00,47.53,47.53,47.5,47.5,13581.0,39.1924,39.1924,39.1676,39.1676,13581.0
2015-06-23 10:55:00,47.51,47.51,47.48,47.49,16330.0,39.1759,39.1759,39.1511,39.1594,16330.0
2015-06-23 11:00:00,47.48,47.53,47.48,47.53,35856.0,39.1511,39.1924,39.1511,39.1924,35856.0
2015-06-23 11:05:00,47.53,47.6,47.52,47.59,5861.0,39.1924,39.2501,39.1841,39.2418,5861.0
2015-06-23 11:10:00,47.6,47.61,47.56,47.57,9047.0,39.2501,39.2583,39.2171,39.2253,9047.0
2015-06-23 11:15:00,47.56,47.57,47.54,47.56,15324.0,39.2171,39.2253,39.2006,39.2171,15324.0
2015-06-23 11:20:00,47.55,47.55,47.51,47.51,9541.0,39.2088,39.2088,39.1759,39.1759,9541.0
2015-06-23 11:25:00,47.51,47.52,47.48,47.48,8856.0,39.1759,39.1841,39.1511,39.1511,8856.0
2015-06-23 11:30:00,47.49,47.53,47.48,47.53,7968.0,39.1594,39.1924,39.1511,39.1924,7968.0
2015-06-23 11:35:00,47.53,47.57,47.53,47.53,11241.0,39.1924,39.2253,39.1924,39.1924,11241.0
2015-06-23 11:40:00,47.52,47.54,47.5,47.53,8219.0,39.1841,39.2006,39.1676,39.1924,8219.0
2015-06-23 11:45:00,47.54,47.55,47.52,47.55,6340.0,39.2006,39.2088,39.1841,39.2088,6340.0
2015-06-23 11:50:00,47.55,47.56,47.53,47.54,4115.0,39.2088,39.2171,39.1924,39.2006,4115.0
2015-06-23 11:55:00,47.54,47.55,47.52,47.52,7727.0,39.2006,39.2088,39.1841,39.1841,7727.0
2015-06-23 12:00:00,47.53,47.53,47.45,47.48,19745.0,39.1924,39.1924,39.1264,39.1511,19745.0
2015-06-23 12:05:00,47.48,47.48,47.46,47.48,8278.0,39.1511,39.1511,39.1346,39.1511,8278.0
2015-06-23 12:10:00,47.48,47.52,47.47,47.52,10755.0,39.1511,39.1841,39.1429,39.1841,10755.0
2015-06-23 12:15:00,47.52,47.54,47.51,47.54,3852.0,39.1841,39.2006,39.1759,39.2006,3852.0
2015-06-23 12:20:00,47.54,47.54,47.49,47.49,7182.0,39.2006,39.2006,39.1594,39.1594,7182.0
2015-06-23 12:25:00,47.49,47.51,47.48,47.51,5487.0,39.1594,39.1759,39.1511,39.1759,5487.0
2015-06-23 12:30:00,47.5,47.51,47.48,47.49,5836.0,39.1676,39.1759,39.1511,39.1594,5836.0
2015-06-23 12:35:00,47.49,47.5,47.48,47.48,19103.0,39.1594,39.1676,39.1511,39.1511,19103.0
2015-06-23 12:40:00,47.48,47.49,47.47,47.49,21659.0,39.1511,39.1594,39.1429,39.1594,21659.0
2015-06-23 12:45:00,47.49,47.5,47.49,47.5,2200.0,39.1594,39.1676,39.1594,39.1676,2200.0
2015-06-23 12:50:00,47.5,47.5,47.48,47.49,6750.0,39.1676,39.1676,39.1511,39.1594,6750.0
2015-06-23 12:55:00,47.48,47.49,47.48,47.48,3042.0,39.1511,39.1594,39.1511,39.1511,3042.0
2015-06-23 13:00:00,47.48,47.49,47.47,47.47,14538.0,39.1511,39.1594,39.1429,39.1429,14538.0
2015-06-23 13:05:00,47.48,47.48,47.46,47.46,8299.0,39.1511,39.1511,39.1346,39.1346,8299.0
2015-06-23 13:10:00,47.47,47.47,47.46,47.46,7327.0,39.1429,39.1429,39.1346,39.1346,7327.0
2015-06-23 13:15:00,47.47,47.48,47.46,47.48,13486.0,39.1429,39.1511,39.1346,39.1511,13486.0
2015-06-23 13:20:00,47.47,47.48,47.47,47.48,5842.0,39.1429,39.1511,39.1429,39.1511,5842.0
2015-06-23 13:25:00,47.48,47.49,47.47,47.49,7266.0,39.1511,39.1594,39.1429,39.1594,7266.0
2015-06-23 13:30:00,47.49,47.49,47.46,47.47,10696.0,39.1594,39.1594,39.1346,39.1429,10696.0
2015-06-23 13:35:00,47.47,47.47,47.46,47.46,2241.0,39.1429,39.1429,39.1346,39.1346,2241.0
2015-06-23 13:40:00,47.47,47.53,47.47,47.53,11468.0,39.1429,39.1924,39.1429,39.1924,11468.0
2015-06-23 13:45:00,47.53,47.54,47.52,47.54,7550.0,39.1924,39.2006,39.1841,39.2006,7550.0
2015-06-23 13:50:00,47.54,47.54,47.53,47.54,1554.0,39.2006,39.2006,39.1924,39.2006,1554.0
2015-06-23 13:55:00,47.54,47.55,47.5,47.51,15753.0,39.2006,39.2088,39.1676,39.1759,15753.0
2015-06-23 14:00:00,47.51,47.51,47.49,47.49,9438.0,39.1759,39.1759,39.1594,39.1594,9438.0
2015-06-23 14:05:00,47.49,47.5,47.48,47.48,12703.0,39.1594,39.1676,39.1511,39.1511,12703.0
2015-06-23 14:10:00,47.48,47.49,47.47,47.48,15578.0,39.1511,39.1594,39.1429,39.1511,15578.0
2015-06-23 14:15:00,47.49,47.5,47.49,47.5,5591.0,39.1594,39.1676,39.1594,39.1676,5591.0
2015-06-23 14:20:00,47.5,47.5,47.47,47.48,10858.0,39.1676,39.1676,39.1429,39.1511,10858.0
2015-06-23 14:25:00,47.47,47.48,47.47,47.48,3438.0,39.1429,39.1511,39.1429,39.1511,3438.0
2015-06-23 14:30:00,47.47,47.48,47.44,47.44,15498.0,39.1429,39.1511,39.1181,39.1181,15498.0
2015-06-23 14:35:00,47.45,47.45,47.32,47.41,92942.0,39.1264,39.1264,39.0192,39.0934,92942.0
2015-06-23 14:40:00,47.41,47.41,47.4,47.4,12226.0,39.0934,39.0934,39.0852,39.0852,12226.0
2015-06-23 14:45:00,47.41,47.41,47.38,47.38,17105.0,39.0934,39.0934,39.0687,39.0687,17105.0
2015-06-23 14:50:00,47.39,47.41,47.38,47.41,21514.0,39.0769,39.0934,39.0687,39.0934,21514.0
2015-06-23 14:55:00,47.41,47.41,47.4,47.41,5100.0,39.0934,39.0934,39.0852,39.0934,5100.0
2015-06-23 15:00:00,47.41,47.43,47.4,47.42,10407.0,39.0934,39.1099,39.0852,39.1016,10407.0
2015-06-23 15:05:00,47.42,47.43,47.4,47.41,18125.0,39.1016,39.1099,39.0852,39.0934,18125.0
2015-06-23 15:10:00,47.41,47.41,47.4,47.4,8101.0,39.0934,39.0934,39.0852,39.0852,8101.0
2015-06-23 15:15:00,47.41,47.41,47.38,47.39,22222.0,39.0934,39.0934,39.0687,39.0769,22222.0
2015-06-23 15:20:00,47.39,47.39,47.38,47.39,5471.0,39.0769,39.0769,39.0687,39.0769,5471.0
2015-06-23 15:25:00,47.39,47.4,47.38,47.4,21593.0,39.0769,39.0852,39.0687,39.0852,21593.0
2015-06-23 15:30:00,47.4,47.41,47.38,47.39,34960.0,39.0852,39.0934,39.0687,39.0769,34960.0
2015-06-23 15:35:00,47.39,47.39,47.36,47.37,39039.0,39.0769,39.0769,39.0522,39.0604,39039.0
2015-06-23 15:40:00,47.37,47.37,47.32,47.34,65978.0,39.0604,39.0604,39.0192,39.0357,65978.0
2015-06-23 15:45:00,47.34,47.35,47.32,47.32,64349.0,39.0357,39.0439,39.0192,39.0192,64349.0
2015-06-23 15:50:00,47.32,47.33,47.3,47.32,59049.0,39.0192,39.0274,39.0027,39.0192,59049.0
2015-06-23 15:55:00,47.31,47.35,47.31,47.35,109092.0,39.0109,39.0439,39.0109,39.0439,109092.0
2015-06-24 09:30:00,47.25,47.38,47.2,47.38,36566.0,38.9615,39.0687,38.9202,39.0687,36566.0
2015-06-24 09:35:00,47.39,47.4,47.32,47.33,11083.0,39.0769,39.0852,39.0192,39.0274,11083.0
2015-06-24 09:40:00,47.31,47.31,47.21,47.23,10129.0,39.0109,39.0109,38.9285,38.945,10129.0
2015-06-24 09:45:00,47.25,47.27,47.16,47.24,41592.0,38.9615,38.978,38.8873,38.9532,41592.0
2015-06-24 09:50:00,47.24,47.24,47.19,47.2,12607.0,38.9532,38.9532,38.912,38.9202,12607.0
2015-06-24 09:55:00,47.21,47.25,47.2,47.23,18706.0,38.9285,38.9615,38.9202,38.945,18706.0
2015-06-24 10:00:00,47.23,47.23,47.19,47.2,13137.0,38.945,38.945,38.912,38.9202,13137.0
2015-06-24 10:05:00,47.2,47.2,47.15,47.19,9789.0,38.9202,38.9202,38.879,38.912,9789.0
2015-06-24 10:10:00,47.19,47.21,47.17,47.17,14671.0,38.912,38.9285,38.8955,38.8955,14671.0
2015-06-24 10:15:00,47.17,47.18,47.12,47.15,20292.0,38.8955,38.9037,38.8543,38.879,20292.0
2015-06-24 10:20:00,47.15,47.16,47.14,47.15,11001.0,38.879,38.8873,38.8708,38.879,11001.0
2015-06-24 10:25:00,47.14,47.17,47.14,47.16,26365.0,38.8708,38.8955,38.8708,38.8873,26365.0
2015-06-24 10:30:00,47.15,47.18,47.15,47.15,21307.0,38.879,38.9037,38.879,38.879,21307.0
2015-06-24 10:35:00,47.15,47.16,47.15,47.16,11390.0,38.879,38.8873,38.879,38.8873,11390.0
2015-06-24 10:40:00,47.16,47.25,47.15,47.25,11315.0,38.8873,38.9615,38.879,38.9615,11315.0
2015-06-24 10:45:00,47.24,47.25,47.2,47.21,12212.0,38.9532,38.9615,38.9202,38.9285,12212.0
2015-06-24 10:50:00,47.22,47.22,47.17,47.2,13953.0,38.9367,38.9367,38.8955,38.9202,13953.0
2015-06-24 10:55:00,47.2,47.21,47.19,47.21,6178.0,38.9202,38.9285,38.912,38.9285,6178.0
2015-06-24 11:00:00,47.2,47.24,47.2,47.24,14452.0,38.9202,38.9532,38.9202,38.9532,14452.0
2015-06-24 11:05:00,47.24,47.26,47.22,47.26,13048.0,38.9532,38.9697,38.9367,38.9697,13048.0
2015-06-24 11:10:00,47.26,47.26,47.23,47.23,12238.0,38.9697,38.9697,38.945,38.945,12238.0
2015-06-24 11:15:00,47.23,47.24,47.21,47.24,9157.0,38.945,38.9532,38.9285,38.9532,9157.0
2015-06-24 11:20:00,47.24,47.27,47.24,47.24,11252.0,38.9532,38.978,38.9532,38.9532,11252.0
2015-06-24 11:25:00,47.24,47.27,47.23,47.27,9100.0,38.9532,38.978,38.945,38.978,9100.0
2015-06-24 11:30:00,47.27,47.27,47.22,47.23,12825.0,38.978,38.978,38.9367,38.945,12825.0
2015-06-24 11:35:00,47.23,47.27,47.23,47.23,13862.0,38.945,38.978,38.945,38.945,13862.0
2015-06-24 11:40:00,47.22,47.27,47.21,47.25,12625.0,38.9367,38.978,38.9285,38.9615,12625.0
2015-06-24 11:45:00,47.24,47.26,47.23,47.25,11784.0,38.9532,38.9697,38.945,38.9615,11784.0
2015-06-24 11:50:00,47.24,47.27,47.24,47.25,14121.0,38.9532,38.978,38.9532,38.9615,14121.0
2015-06-24 11:55:00,47.25,47.27,47.24,47.24,12721.0,38.9615,38.978,38.9532,38.9532,12721.0
2015-06-24 12:00:00,47.23,47.24,47.21,47.23,17778.0,38.945,38.9532,38.9285,38.945,17778.0
2015-06-24 12:05:00,47.22,47.25,47.21,47.25,9728.0,38.9367,38.9615,38.9285,38.9615,9728.0
2015-06-24 12:10:00,47.24,47.27,47.22,47.27,8261.0,38.9532,38.978,38.9367,38.978,8261.0
2015-06-24 12:15:00,47.26,47.29,47.26,47.29,4634.0,38.9697,38.9945,38.9697,38.9945,4634.0
2015-06-24 12:20:00,47.29,47.29,47.26,47.29,9859.0,38.9945,38.9945,38.9697,38.9945,9859.0
2015-06-24 12:25:00,47.28,47.29,47.28,47.29,4976.0,38.9862,38.9945,38.9862,38.9945,4976.0
2015-06-24 12:30:00,47.28,47.29,47.25,47.28,10850.0,38.9862,38.9945,38.9615,38.9862,10850.0
2015-06-24 12:35:00,47.28,47.3,47.27,47.3,5483.0,38.9862,39.0027,38.978,39.0027,5483.0
2015-06-24 12:40:00,47.3,47.3,47.29,47.3,3822.0,39.0027,39.0027,38.9945,39.0027,3822.0
2015-06-24 12:45:00,47.29,47.3,47.28,47.3,29485.0,38.9945,39.0027,38.9862,39.0027,29485.0
2015-06-24 12:50:00,47.3,47.31,47.24,47.25,10979.0,39.0027,39.0109,38.9532,38.9615,10979.0
2015-06-24 12:55:00,47.26,47.26,47.24,47.26,4301.0,38.9697,38.9697,38.9532,38.9697,4301.0
2015-06-24 13:00:00,47.26,47.26,47.22,47.22,11986.0,38.9697,38.9697,38.9367,38.9367,11986.0
2015-06-24 13:05:00,47.23,47.25,47.22,47.25,10319.0,38.945,38.9615,38.9367,38.9615,10319.0
2015-06-24 13:10:00,47.25,47.26,47.24,47.26,5755.0,38.9615,38.9697,38.9532,38.9697,5755.0
2015-06-24 13:15:00,47.25,47.25,47.22,47.23,7534.0,38.9615,38.9615,38.9367,38.945,7534.0
2015-06-24 13:20:00,47.23,47.24,47.2,47.21,25708.0,38.945,38.9532,38.9202,38.9285,25708.0
2015-06-24 13:25:00,47.21,47.22,47.17,47.18,19807.0,38.9285,38.9367,38.8955,38.9037,19807.0
2015-06-24 13:30:00,47.18,47.2,47.17,47.2,5312.0,38.9037,38.9202,38.8955,38.9202,5312.0
2015-06-24 13:35:00,47.2,47.2,47.17,47.19,15055.0,38.9202,38.9202,38.8955,38.912,15055.0
2015-06-24 13:40:00,47.19,47.19,47.15,47.16,20068.0,38.912,38.912,38.879,38.8873,20068.0
2015-06-24 13:45:00,47.17,47.19,47.16,47.19,7366.0,38.8955,38.912,38.8873,38.912,7366.0
2015-06-24 13:50:00,47.19,47.2,47.18,47.19,5327.0,38.912,38.9202,38.9037,38.912,5327.0
2015-06-24 13:55:00,47.2,47.2,47.19,47.2,1719.0,38.9202,38.9202,38.912,38.9202,1719.0
2015-06-24 14:00:00,47.2,47.2,47.19,47.2,4000.0,38.9202,38.9202,38.912,38.9202,4000.0
2015-06-24 14:05:00,47.2,47.2,47.16,47.19,22844.0,38.9202,38.9202,38.8873,38.912,22844.0
2015-06-24 14:10:00,47.19,47.19,47.16,47.16,11646.0,38.912,38.912,38.8873,38.8873,11646.0
2015-06-24 14:15:00,47.16,47.17,47.11,47.12,20296.0,38.8873,38.8955,38.846,38.8543,20296.0
2015-06-24 14:20:00,47.13,47.17,47.12,47.17,7259.0,38.8625,38.8955,38.8543,38.8955,7259.0
2015-06-24 14:25:00,47.16,47.18,47.16,47.18,14925.0,38.8873,38.9037,38.8873,38.9037,14925.0
2015-06-24 14:30:00,47.18,47.19,47.17,47.19,6380.0,38.9037,38.912,38.8955,38.912,6380.0
2015-06-24 14:35:00,47.18,47.21,47.17,47.2,20497.0,38.9037,38.9285,38.8955,38.9202,20497.0
2015-06-24 14:40:00,47.21,47.21,47.2,47.21,3912.0,38.9285,38.9285,38.9202,38.9285,3912.0
2015-06-24 14:45:00,47.21,47.22,47.2,47.22,9333.0,38.9285,38.9367,38.9202,38.9367,9333.0
2015-06-24 14:50:00,47.22,47.25,47.21,47.23,21726.0,38.9367,38.9615,38.9285,38.945,21726.0
2015-06-24 14:55:00,47.24,47.25,47.21,47.23,25197.0,38.9532,38.9615,38.9285,38.945,25197.0
2015-06-24 15:00:00,47.23,47.23,47.21,47.23,12861.0,38.945,38.945,38.9285,38.945,12861.0
2015-06-24 15:05:00,47.23,47.23,47.16,47.17,26086.0,38.945,38.945,38.8873,38.8955,26086.0
2015-06-24 15:10:00,47.16,47.17,47.13,47.16,16714.0,38.8873,38.8955,38.8625,38.8873,16714.0
2015-06-24 15:15:00,47.15,47.19,47.15,47.18,34372.0,38.879,38.912,38.879,38.9037,34372.0
2015-06-24 15:20:00,47.19,47.21,47.18,47.21,19594.0,38.912,38.9285,38.9037,38.9285,19594.0
2015-06-24 15:25:00,47.21,47.24,47.21,47.22,73375.0,38.9285,38.9532,38.9285,38.9367,73375.0
2015-06-24 15:30:00,47.22,47.25,47.21,47.25,17357.0,38.9367,38.9615,38.9285,38.9615,17357.0
2015-06-24 15:35:00,47.25,47.25,47.2,47.21,70565.0,38.9615,38.9615,38.9202,38.9285,70565.0
2015-06-24 15:40:00,47.21,47.22,47.2,47.22,24242.0,38.9285,38.9367,38.9202,38.9367,24242.0
2015-06-24 15:45:00,47.22,47.23,47.16,47.19,85914.0,38.9367,38.945,38.8873,38.912,85914.0
2015-06-24 15:50:00,47.19,47.21,47.18,47.21,62258.0,38.912,38.9285,38.9037,38.9285,62258.0
2015-06-24 15:55:00,47.21,47.21,47.17,47.17,136713.0,38.9285,38.9285,38.8955,38.8955,136713.0
2015-06-25 09:30:00,47.28,47.29,47.19,47.21,7386.0,38.9862,38.9945,38.912,38.9285,7386.0
2015-06-25 09:35:00,47.16,47.19,47.03,47.03,34456.0,38.8873,38.912,38.7801,38.7801,34456.0
2015-06-25 09:40:00,47.04,47.05,46.88,46.98,38181.0,38.7883,38.7966,38.6564,38.7388,38181.0
2015-06-25 09:45:00,46.97,47.02,46.97,47.01,19515.0,38.7306,38.7718,38.7306,38.7636,19515.0
2015-06-25 09:50:00,47.01,47.05,47.0,47.04,12092.0,38.7636,38.7966,38.7553,38.7883,12092.0
2015-06-25 09:55:00,47.04,47.05,47.0,47.03,16989.0,38.7883,38.7966,38.7553,38.7801,16989.0
2015-06-25 10:00:00,47.04,47.07,47.01,47.03,10819.0,38.7883,38.813,38.7636,38.7801,10819.0
2015-06-25 10:05:00,47.03,47.04,46.98,47.04,13626.0,38.7801,38.7883,38.7388,38.7883,13626.0
2015-06-25 10:10:00,47.03,47.04,47.01,47.01,12266.0,38.7801,38.7883,38.7636,38.7636,12266.0
2015-06-25 10:15:00,47.0,47.04,46.96,47.04,6613.0,38.7553,38.7883,38.7223,38.7883,6613.0
2015-06-25 10:20:00,47.03,47.05,47.03,47.03,3720.0,38.7801,38.7966,38.7801,38.7801,3720.0
2015-06-25 10:25:00,47.02,47.04,47.02,47.03,8171.0,38.7718,38.7883,38.7718,38.7801,8171.0
2015-06-25 10:30:00,47.03,47.05,47.01,47.05,11176.0,38.7801,38.7966,38.7636,38.7966,11176.0
2015-06-25 10:35:00,47.05,47.06,47.04,47.04,8010.0,38.7966,38.8048,38.7883,38.7883,8010.0
2015-06-25 10:40:00,47.05,47.05,47.0,47.02,12155.0,38.7966,38.7966,38.7553,38.7718,12155.0
2015-06-25 10:45:00,47.03,47.07,47.02,47.07,10723.0,38.7801,38.813,38.7718,38.813,10723.0
2015-06-25 10:50:00,47.08,47.08,47.03,47.06,6700.0,38.8213,38.8213,38.7801,38.8048,6700.0
2015-06-25 10:55:00,47.07,47.08,47.05,47.05,6636.0,38.813,38.8213,38.7966,38.7966,6636.0
2015-06-25 11:00:00,47.05,47.11,47.05,47.11,10024.0,38.7966,38.846,38.7966,38.846,10024.0
2015-06-25 11:05:00,47.11,47.15,47.1,47.14,13560.0,38.846,38.879,38.8378,38.8708,13560.0
2015-06-25 11:10:00,47.13,47.15,47.11,47.12,10403.0,38.8625,38.879,38.846,38.8543,10403.0
2015-06-25 11:15:00,47.13,47.14,47.12,47.14,5221.0,38.8625,38.8708,38.8543,38.8708,5221.0
2015-06-25 11:20:00,47.13,47.15,47.13,47.15,11842.0,38.8625,38.879,38.8625,38.879,11842.0
2015-06-25 11:25:00,47.15,47.15,47.12,47.12,7195.0,38.879,38.879,38.8543,38.8543,7195.0
2015-06-25 11:30:00,47.13,47.14,47.12,47.13,7594.0,38.8625,38.8708,38.8543,38.8625,7594.0
2015-06-25 11:35:00,47.13,47.14,47.11,47.12,15725.0,38.8625,38.8708,38.846,38.8543,15725.0
2015-06-25 11:40:00,47.13,47.13,47.11,47.12,4450.0,38.8625,38.8625,38.846,38.8543,4450.0
2015-06-25 11:45:00,47.12,47.14,47.11,47.14,8872.0,38.8543,38.8708,38.846,38.8708,8872.0
2015-06-25 11:50:00,47.14,47.16,47.13,47.16,5619.0,38.8708,38.8873,38.8625,38.8873,5619.0
2015-06-25 11:55:00,47.16,47.19,47.15,47.16,13152.0,38.8873,38.912,38.879,38.8873,13152.0
2015-06-25 12:00:00,47.17,47.19,47.15,47.15,7920.0,38.8955,38.912,38.879,38.879,7920.0
2015-06-25 12:05:00,47.15,47.18,47.15,47.18,9243.0,38.879,38.9037,38.879,38.9037,9243.0
2015-06-25 12:10:00,47.18,47.18,47.16,47.16,6287.0,38.9037,38.9037,38.8873,38.8873,6287.0
2015-06-25 12:15:00,47.17,47.2,47.17,47.2,10798.0,38.8955,38.9202,38.8955,38.9202,10798.0
2015-06-25 12:20:00,47.19,47.2,47.16,47.19,13370.0,38.912,38.9202,38.8873,38.912,13370.0
2015-06-25 12:25:00,47.19,47.19,47.16,47.17,9294.0,38.912,38.912,38.8873,38.8955,9294.0
2015-06-25 12:30:00,47.17,47.19,47.16,47.18,10912.0,38.8955,38.912,38.8873,38.9037,10912.0
2015-06-25 12:35:00,47.18,47.18,47.15,47.16,5667.0,38.9037,38.9037,38.879,38.8873,5667.0
2015-06-25 12:40:00,47.16,47.16,47.14,47.15,8717.0,38.8873,38.8873,38.8708,38.879,8717.0
2015-06-25 12:45:00,47.15,47.17,47.14,47.16,5558.0,38.879,38.8955,38.8708,38.8873,5558.0
2015-06-25 12:50:00,47.16,47.17,47.14,47.15,4072.0,38.8873,38.8955,38.8708,38.879,4072.0
2015-06-25 12:55:00,47.15,47.15,47.14,47.15,6450.0,38.879,38.879,38.8708,38.879,6450.0
2015-06-25 13:00:00,47.15,47.15,47.13,47.14,10904.0,38.879,38.879,38.8625,38.8708,10904.0
2015-06-25 13:05:00,47.14,47.14,47.13,47.13,3875.0,38.8708,38.8708,38.8625,38.8625,3875.0
2015-06-25 13:10:00,47.14,47.17,47.13,47.16,7286.0,38.8708,38.8955,38.8625,38.8873,7286.0
2015-06-25 13:15:00,47.17,47.17,47.16,47.17,1824.0,38.8955,38.8955,38.8873,38.8955,1824.0
2015-06-25 13:20:00,47.16,47.17,47.14,47.14,5325.0,38.8873,38.8955,38.8708,38.8708,5325.0
2015-06-25 13:25:00,47.15,47.16,47.14,47.15,7446.0,38.879,38.8873,38.8708,38.879,7446.0
2015-06-25 13:30:00,47.14,47.14,47.11,47.11,4247.0,38.8708,38.8708,38.846,38.846,4247.0
2015-06-25 13:35:00,47.1,47.11,47.09,47.09,10182.0,38.8378,38.846,38.8295,38.8295,10182.0
2015-06-25 13:40:00,47.09,47.11,47.09,47.11,8189.0,38.8295,38.846,38.8295,38.846,8189.0
2015-06-25 13:45:00,47.11,47.11,47.1,47.11,3031.0,38.846,38.846,38.8378,38.846,3031.0
2015-06-25 13:50:00,47.12,47.12,47.1,47.11,7946.0,38.8543,38.8543,38.8378,38.846,7946.0
2015-06-25 13:55:00,47.1,47.12,47.09,47.12,4637.0,38.8378,38.8543,38.8295,38.8543,4637.0
2015-06-25 14:00:00,47.12,47.12,47.08,47.09,5778.0,38.8543,38.8543,38.8213,38.8295,5778.0
2015-06-25 14:05:00,47.08,47.08,47.05,47.06,3431.0,38.8213,38.8213,38.7966,38.8048,3431.0
2015-06-25 14:10:00,47.05,47.05,46.99,47.01,11772.0,38.7966,38.7966,38.7471,38.7636,11772.0
2015-06-25 14:15:00,47.01,47.02,47.0,47.02,3687.0,38.7636,38.7718,38.7553,38.7718,3687.0
2015-06-25 14:20:00,47.02,47.02,46.99,47.0,5865.0,38.7718,38.7718,38.7471,38.7553,5865.0
2015-06-25 14:25:00,46.99,47.0,46.93,46.96,14680.0,38.7471,38.7553,38.6976,38.7223,14680.0
2015-06-25 14:30:00,46.95,47.02,46.94,47.02,16083.0,38.7141,38.7718,38.7058,38.7718,16083.0
2015-06-25 14:35:00,47.02,47.03,47.01,47.02,7322.0,38.7718,38.7801,38.7636,38.7718,7322.0
2015-06-25 14:40:00,47.01,47.02,46.99,47.02,10829.0,38.7636,38.7718,38.7471,38.7718,10829.0
2015-06-25 14:45:00,47.02,47.02,46.98,46.99,7630.0,38.7718,38.7718,38.7388,38.7471,7630.0
2015-06-25 14:50:00,46.99,47.0,46.96,46.99,16501.0,38.7471,38.7553,38.7223,38.7471,16501.0
2015-06-25 14:55:00,46.99,47.03,46.98,47.03,7933.0,38.7471,38.7801,38.7388,38.7801,7933.0
2015-06-25 15:00:00,47.02,47.06,47.01,47.05,8978.0,38.7718,38.8048,38.7636,38.7966,8978.0
2015-06-25 15:05:00,47.06,47.08,47.04,47.07,15346.0,38.8048,38.8213,38.7883,38.813,15346.0
2015-06-25 15:10:00,47.07,47.08,47.05,47.08,12847.0,38.813,38.8213,38.7966,38.8213,12847.0
2015-06-25 15:15:00,47.07,47.08,47.03,47.06,17777.0,38.813,38.8213,38.7801,38.8048,17777.0
2015-06-25 15:20:00,47.06,47.08,47.05,47.07,12320.0,38.8048,38.8213,38.7966,38.813,12320.0
2015-06-25 15:25:00,47.07,47.07,47.04,47.05,12762.0,38.813,38.813,38.7883,38.7966,12762.0
2015-06-25 15:30:00,47.06,47.07,47.01,47.01,39576.0,38.8048,38.813,38.7636,38.7636,39576.0
2015-06-25 15:35:00,47.01,47.05,46.99,46.99,31593.0,38.7636,38.7966,38.7471,38.7471,31593.0
2015-06-25 15:40:00,46.99,47.03,46.98,47.01,27028.0,38.7471,38.7801,38.7388,38.7636,27028.0
2015-06-25 15:45:00,47.01,47.02,46.96,46.96,36657.0,38.7636,38.7718,38.7223,38.7223,36657.0
2015-06-25 15:50:00,46.96,46.97,46.94,46.96,26181.0,38.7223,38.7306,38.7058,38.7223,26181.0
2015-06-25 15:55:00,46.97,46.97,46.93,46.93,68315.0,38.7306,38.7306,38.6976,38.6976,68315.0
2015-06-26 09:30:00,46.98,47.04,46.94,46.96,23723.0,38.7388,38.7883,38.7058,38.7223,23723.0
2015-06-26 09:35:00,46.97,46.98,46.84,46.85,19688.0,38.7306,38.7388,38.6234,38.6316,19688.0
2015-06-26 09:40:00,46.84,46.93,46.82,46.93,11413.0,38.6234,38.6976,38.6069,38.6976,11413.0
2015-06-26 09:45:00,46.91,46.95,46.89,46.91,10399.0,38.6811,38.7141,38.6646,38.6811,10399.0
2015-06-26 09:50:00,46.92,46.94,46.91,46.93,4200.0,38.6894,38.7058,38.6811,38.6976,4200.0
2015-06-26 09:55:00,46.92,47.01,46.92,46.96,5365.0,38.6894,38.7636,38.6894,38.7223,5365.0
2015-06-26 10:00:00,46.96,47.02,46.96,47.01,11324.0,38.7223,38.7718,38.7223,38.7636,11324.0
2015-06-26 10:05:00,47.02,47.08,46.99,47.07,12663.0,38.7718,38.8213,38.7471,38.813,12663.0
2015-06-26 10:10:00,47.07,47.07,47.02,47.07,7909.0,38.813,38.813,38.7718,38.813,7909.0
2015-06-26 10:15:00,47.08,47.08,47.04,47.06,5313.0,38.8213,38.8213,38.7883,38.8048,5313.0
2015-06-26 10:20:00,47.04,47.06,46.99,47.0,9421.0,38.7883,38.8048,38.7471,38.7553,9421.0
2015-06-26 10:25:00,47.0,47.07,47.0,47.07,4293.0,38.7553,38.813,38.7553,38.813,4293.0
2015-06-26 10:30:00,47.08,47.08,47.02,47.02,2200.0,38.8213,38.8213,38.7718,38.7718,2200.0
2015-06-26 10:35:00,47.02,47.06,47.01,47.04,3500.0,38.7718,38.8048,38.7636,38.7883,3500.0
2015-06-26 10:40:00,47.04,47.05,47.01,47.01,2388.0,38.7883,38.7966,38.7636,38.7636,2388.0
2015-06-26 10:45:00,47.01,47.02,47.0,47.0,2812.0,38.7636,38.7718,38.7553,38.7553,2812.0
2015-06-26 10:50:00,46.99,47.05,46.99,47.04,5959.0,38.7471,38.7966,38.7471,38.7883,5959.0
2015-06-26 10:55:00,47.05,47.05,46.99,46.99,6187.0,38.7966,38.7966,38.7471,38.7471,6187.0
2015-06-26 11:00:00,46.99,47.05,46.99,47.05,21657.0,38.7471,38.7966,38.7471,38.7966,21657.0
2015-06-26 11:05:00,47.05,47.11,47.05,47.11,6523.0,38.7966,38.846,38.7966,38.846,6523.0
2015-06-26 11:10:00,47.12,47.14,47.1,47.14,7796.0,38.8543,38.8708,38.8378,38.8708,7796.0
2015-06-26 11:15:00,47.14,47.17,47.13,47.17,6851.0,38.8708,38.8955,38.8625,38.8955,6851.0
2015-06-26 11:20:00,47.17,47.17,47.14,47.16,4871.0,38.8955,38.8955,38.8708,38.8873,4871.0
2015-06-26 11:25:00,47.16,47.17,47.13,47.13,8856.0,38.8873,38.8955,38.8625,38.8625,8856.0
2015-06-26 11:30:00,47.14,47.15,47.08,47.08,11466.0,38.8708,38.879,38.8213,38.8213,11466.0
2015-06-26 11:35:00,47.08,47.14,47.08,47.14,5352.0,38.8213,38.8708,38.8213,38.8708,5352.0
2015-06-26 11:40:00,47.14,47.14,47.08,47.12,8175.0,38.8708,38.8708,38.8213,38.8543,8175.0
2015-06-26 11:45:00,47.12,47.15,47.11,47.15,6890.0,38.8543,38.879,38.846,38.879,6890.0
2015-06-26 11:50:00,47.15,47.15,47.1,47.11,10812.0,38.879,38.879,38.8378,38.846,10812.0
2015-06-26 11:55:00,47.11,47.12,47.1,47.11,5549.0,38.846,38.8543,38.8378,38.846,5549.0
2015-06-26 12:00:00,47.1,47.13,47.09,47.12,6520.0,38.8378,38.8625,38.8295,38.8543,6520.0
2015-06-26 12:05:00,47.13,47.17,47.13,47.16,6953.0,38.8625,38.8955,38.8625,38.8873,6953.0
2015-06-26 12:10:00,47.17,47.18,47.16,47.16,7463.0,38.8955,38.9037,38.8873,38.8873,7463.0
2015-06-26 12:15:00,47.17,47.19,47.16,47.19,5925.0,38.8955,38.912,38.8873,38.912,5925.0
2015-06-26 12:20:00,47.19,47.19,47.17,47.18,7383.0,38.912,38.912,38.8955,38.9037,7383.0
2015-06-26 12:25:00,47.18,47.19,47.18,47.19,3345.0,38.9037,38.912,38.9037,38.912,3345.0
2015-06-26 12:30:00,47.18,47.18,47.1,47.13,10069.0,38.9037,38.9037,38.8378,38.8625,10069.0
2015-06-26 12:35:00,47.13,47.13,47.09,47.09,3608.0,38.8625,38.8625,38.8295,38.8295,3608.0
2015-06-26 12:40:00,47.1,47.11,47.04,47.04,7695.0,38.8378,38.846,38.7883,38.7883,7695.0
2015-06-26 12:45:00,47.04,47.05,47.04,47.04,2800.0,38.7883,38.7966,38.7883,38.7883,2800.0
2015-06-26 12:50:00,47.04,47.04,47.0,47.0,3901.0,38.7883,38.7883,38.7553,38.7553,3901.0
2015-06-26 12:55:00,46.99,47.0,46.95,46.95,4821.0,38.7471,38.7553,38.7141,38.7141,4821.0
2015-06-26 13:00:00,46.95,47.0,46.93,46.99,8450.0,38.7141,38.7553,38.6976,38.7471,8450.0
2015-06-26 13:05:00,46.98,46.98,46.96,46.96,3011.0,38.7388,38.7388,38.7223,38.7223,3011.0
2015-06-26 13:10:00,46.95,46.95,46.92,46.92,4789.0,38.7141,38.7141,38.6894,38.6894,4789.0
2015-06-26 13:15:00,46.91,46.95,46.91,46.94,5799.0,38.6811,38.7141,38.6811,38.7058,5799.0
2015-06-26 13:20:00,46.93,46.94,46.89,46.92,9674.0,38.6976,38.7058,38.6646,38.6894,9674.0
2015-06-26 13:25:00,46.92,46.99,46.92,46.99,4888.0,38.6894,38.7471,38.6894,38.7471,4888.0
2015-06-26 13:30:00,46.98,46.99,46.96,46.96,4960.0,38.7388,38.7471,38.7223,38.7223,4960.0
2015-06-26 13:35:00,46.96,46.98,46.96,46.98,2821.0,38.7223,38.7388,38.7223,38.7388,2821.0
2015-06-26 13:40:00,46.99,47.05,46.98,47.05,5101.0,38.7471,38.7966,38.7388,38.7966,5101.0
2015-06-26 13:45:00,47.05,47.05,47.01,47.01,1520.0,38.7966,38.7966,38.7636,38.7636,1520.0
2015-06-26 13:50:00,47.01,47.03,47.01,47.01,3592.0,38.7636,38.7801,38.7636,38.7636,3592.0
2015-06-26 13:55:00,47.02,47.02,47.01,47.02,4772.0,38.7718,38.7718,38.7636,38.7718,4772.0
2015-06-26 14:00:00,47.01,47.02,47.0,47.0,2795.0,38.7636,38.7718,38.7553,38.7553,2795.0
2015-06-26 14:05:00,47.01,47.03,46.99,47.02,9945.0,38.7636,38.7801,38.7471,38.7718,9945.0
2015-06-26 14:10:00,47.01,47.01,46.99,46.99,2117.0,38.7636,38.7636,38.7471,38.7471,2117.0
2015-06-26 14:15:00,47.0,47.01,46.97,46.97,6014.0,38.7553,38.7636,38.7306,38.7306,6014.0
2015-06-26 14:20:00,46.97,46.99,46.96,46.99,12483.0,38.7306,38.7471,38.7223,38.7471,12483.0
2015-06-26 14:25:00,46.99,46.99,46.97,46.98,4548.0,38.7471,38.7471,38.7306,38.7388,4548.0
2015-06-26 14:30:00,46.98,47.0,46.97,47.0,6942.0,38.7388,38.7553,38.7306,38.7553,6942.0
2015-06-26 14:35:00,47.0,47.03,46.99,47.03,6343.0,38.7553,38.7801,38.7471,38.7801,6343.0
2015-06-26 14:40:00,47.04,47.04,46.99,46.99,16896.0,38.7883,38.7883,38.7471,38.7471,16896.0
2015-06-26 14:45:00,46.99,47.02,46.98,47.02,6482.0,38.7471,38.7718,38.7388,38.7718,6482.0
2015-06-26 14:50:00,47.01,47.02,46.99,47.0,5497.0,38.7636,38.7718,38.7471,38.7553,5497.0
2015-06-26 14:55:00,46.99,47.01,46.98,47.0,8905.0,38.7471,38.7636,38.7388,38.7553,8905.0
2015-06-26 15:00:00,47.0,47.04,46.99,47.04,7080.0,38.7553,38.7883,38.7471,38.7883,7080.0
2015-06-26 15:05:00,47.05,47.07,47.04,47.05,3605.0,38.7966,38.813,38.7883,38.7966,3605.0
2015-06-26 15:10:00,47.05,47.06,47.03,47.04,4807.0,38.7966,38.8048,38.7801,38.7883,4807.0
2015-06-26 15:15:00,47.04,47.05,47.03,47.05,20634.0,38.7883,38.7966,38.7801,38.7966,20634.0
2015-06-26 15:20:00,47.05,47.05,47.03,47.04,12091.0,38.7966,38.7966,38.7801,38.7883,12091.0
2015-06-26 15:25:00,47.04,47.04,47.03,47.04,11067.0,38.7883,38.7883,38.7801,38.7883,11067.0
2015-06-26 15:30:00,47.03,47.04,47.01,47.03,22737.0,38.7801,38.7883,38.7636,38.7801,22737.0
2015-06-26 15:35:00,47.02,47.03,46.96,46.97,17149.0,38.7718,38.7801,38.7223,38.7306,17149.0
2015-06-26 15:40:00,46.97,46.99,46.96,46.98,11950.0,38.7306,38.7471,38.7223,38.7388,11950.0
2015-06-26 15:45:00,46.99,47.03,46.98,47.0,32936.0,38.7471,38.7801,38.7388,38.7553,32936.0
2015-06-26 15:50:00,47.0,47.05,46.99,47.05,45406.0,38.7553,38.7966,38.7471,38.7966,45406.0
2015-06-26 15:55:00,47.05,47.05,47.01,47.04,57622.0,38.7966,38.7966,38.7636,38.7883,57622.0
2015-06-29 09:30:00,46.75,46.84,46.59,46.79,43589.0,38.5492,38.6234,38.4172,38.5822,43589.0
2015-06-29 09:35:00,46.85,46.88,46.78,46.83,8783.0,38.6316,38.6564,38.5739,38.6151,8783.0
2015-06-29 09:40:00,46.84,46.88,46.7,46.76,11126.0,38.6234,38.6564,38.5079,38.5574,11126.0
2015-06-29 09:45:00,46.77,46.83,46.76,46.83,14548.0,38.5657,38.6151,38.5574,38.6151,14548.0
2015-06-29 09:50:00,46.84,46.87,46.8,46.82,11466.0,38.6234,38.6481,38.5904,38.6069,11466.0
2015-06-29 09:55:00,46.82,46.82,46.73,46.77,8149.0,38.6069,38.6069,38.5327,38.5657,8149.0
2015-06-29 10:00:00,46.77,46.82,46.76,46.82,8521.0,38.5657,38.6069,38.5574,38.6069,8521.0
2015-06-29 10:05:00,46.84,46.9,46.84,46.87,10573.0,38.6234,38.6729,38.6234,38.6481,10573.0
2015-06-29 10:10:00,46.87,46.89,46.86,46.87,6887.0,38.6481,38.6646,38.6399,38.6481,6887.0
2015-06-29 10:15:00,46.87,46.89,46.8,46.81,9470.0,38.6481,38.6646,38.5904,38.5987,9470.0
2015-06-29 10:20:00,46.79,46.79,46.74,46.78,22565.0,38.5822,38.5822,38.5409,38.5739,22565.0
2015-06-29 10:25:00,46.77,46.78,46.71,46.71,4674.0,38.5657,38.5739,38.5162,38.5162,4674.0
2015-06-29 10:30:00,46.7,46.75,46.69,46.73,21453.0,38.5079,38.5492,38.4997,38.5327,21453.0
2015-06-29 10:35:00,46.72,46.77,46.71,46.74,8162.0,38.5244,38.5657,38.5162,38.5409,8162.0
2015-06-29 10:40:00,46.76,46.76,46.71,46.72,6930.0,38.5574,38.5574,38.5162,38.5244,6930.0
2015-06-29 10:45:00,46.72,46.77,46.72,46.75,7691.0,38.5244,38.5657,38.5244,38.5492,7691.0
2015-06-29 10:50:00,46.75,46.77,46.72,46.76,20326.0,38.5492,38.5657,38.5244,38.5574,20326.0
2015-06-29 10:55:00,46.77,46.79,46.72,46.72,13602.0,38.5657,38.5822,38.5244,38.5244,13602.0
2015-06-29 11:00:00,46.72,46.73,46.65,46.65,9732.0,38.5244,38.5327,38.4667,38.4667,9732.0
2015-06-29 11:05:00,46.66,46.67,46.64,46.64,12421.0,38.475,38.4832,38.4585,38.4585,12421.0
2015-06-29 11:10:00,46.64,46.69,46.62,46.62,22938.0,38.4585,38.4997,38.442,38.442,22938.0
2015-06-29 11:15:00,46.62,46.68,46.62,46.64,18419.0,38.442,38.4915,38.442,38.4585,18419.0
2015-06-29 11:20:00,46.64,46.72,46.64,46.67,14443.0,38.4585,38.5244,38.4585,38.4832,14443.0
2015-06-29 11:25:00,46.67,46.68,46.66,46.66,8386.0,38.4832,38.4915,38.475,38.475,8386.0
2015-06-29 11:30:00,46.66,46.67,46.63,46.65,15678.0,38.475,38.4832,38.4502,38.4667,15678.0
2015-06-29 11:35:00,46.66,46.68,46.61,46.61,20474.0,38.475,38.4915,38.4337,38.4337,20474.0
2015-06-29 11:40:00,46.61,46.67,46.61,46.67,7262.0,38.4337,38.4832,38.4337,38.4832,7262.0
2015-06-29 11:45:00,46.67,46.67,46.63,46.64,13740.0,38.4832,38.4832,38.4502,38.4585,13740.0
2015-06-29 11:50:00,46.64,46.64,46.59,46.6,15122.0,38.4585,38.4585,38.4172,38.4255,15122.0
2015-06-29 11:55:00,46.6,46.63,46.59,46.62,20484.0,38.4255,38.4502,38.4172,38.442,20484.0
2015-06-29 12:00:00,46.62,46.63,46.6,46.63,5400.0,38.442,38.4502,38.4255,38.4502,5400.0
2015-06-29 12:05:00,46.63,46.67,46.63,46.67,4150.0,38.4502,38.4832,38.4502,38.4832,4150.0
2015-06-29 12:10:00,46.67,46.68,46.63,46.64,6100.0,38.4832,38.4915,38.4502,38.4585,6100.0
2015-06-29 12:15:00,46.63,46.64,46.6,46.61,5564.0,38.4502,38.4585,38.4255,38.4337,5564.0
2015-06-29 12:20:00,46.61,46.62,46.6,46.61,9699.0,38.4337,38.442,38.4255,38.4337,9699.0
2015-06-29 12:25:00,46.61,46.63,46.6,46.63,7813.0,38.4337,38.4502,38.4255,38.4502,7813.0
2015-06-29 12:30:00,46.62,46.63,46.6,46.61,7422.0,38.442,38.4502,38.4255,38.4337,7422.0
2015-06-29 12:35:00,46.6,46.61,46.6,46.61,10428.0,38.4255,38.4337,38.4255,38.4337,10428.0
2015-06-29 12:40:00,46.6,46.63,46.6,46.63,11881.0,38.4255,38.4502,38.4255,38.4502,11881.0
2015-06-29 12:45:00,46.62,46.63,46.61,46.61,5798.0,38.442,38.4502,38.4337,38.4337,5798.0
2015-06-29 12:50:00,46.62,46.62,46.61,46.61,11596.0,38.442,38.442,38.4337,38.4337,11596.0
2015-06-29 12:55:00,46.62,46.63,46.6,46.63,15727.0,38.442,38.4502,38.4255,38.4502,15727.0
2015-06-29 13:00:00,46.62,46.62,46.59,46.61,17135.0,38.442,38.442,38.4172,38.4337,17135.0
2015-06-29 13:05:00,46.6,46.64,46.59,46.61,30117.0,38.4255,38.4585,38.4172,38.4337,30117.0
2015-06-29 13:10:00,46.61,46.61,46.59,46.61,12477.0,38.4337,38.4337,38.4172,38.4337,12477.0
2015-06-29 13:15:00,46.61,46.63,46.6,46.63,5500.0,38.4337,38.4502,38.4255,38.4502,5500.0
2015-06-29 13:20:00,46.63,46.66,46.62,46.65,5586.0,38.4502,38.475,38.442,38.4667,5586.0
2015-06-29 13:25:00,46.65,46.66,46.6,46.6,16150.0,38.4667,38.475,38.4255,38.4255,16150.0
2015-06-29 13:30:00,46.61,46.64,46.61,46.63,3664.0,38.4337,38.4585,38.4337,38.4502,3664.0
2015-06-29 13:35:00,46.63,46.64,46.6,46.64,11592.0,38.4502,38.4585,38.4255,38.4585,11592.0
2015-06-29 13:40:00,46.63,46.64,46.59,46.61,11789.0,38.4502,38.4585,38.4172,38.4337,11789.0
2015-06-29 13:45:00,46.61,46.65,46.61,46.65,3918.0,38.4337,38.4667,38.4337,38.4667,3918.0
2015-06-29 13:50:00,46.64,46.65,46.59,46.6,8125.0,38.4585,38.4667,38.4172,38.4255,8125.0
2015-06-29 13:55:00,46.6,46.63,46.59,46.63,13758.0,38.4255,38.4502,38.4172,38.4502,13758.0
2015-06-29 14:00:00,46.62,46.63,46.6,46.62,6618.0,38.442,38.4502,38.4255,38.442,6618.0
2015-06-29 14:05:00,46.62,46.62,46.6,46.61,9972.0,38.442,38.442,38.4255,38.4337,9972.0
2015-06-29 14:10:00,46.61,46.61,46.55,46.55,25663.0,38.4337,38.4337,38.3843,38.3843,25663.0
2015-06-29 14:15:00,46.55,46.58,46.55,46.57,13654.0,38.3843,38.409,38.3843,38.4008,13654.0
2015-06-29 14:20:00,46.58,46.59,46.53,46.55,23149.0,38.409,38.4172,38.3678,38.3843,23149.0
2015-06-29 14:25:00,46.54,46.55,46.52,46.54,28318.0,38.376,38.3843,38.3595,38.376,28318.0
2015-06-29 14:30:00,46.54,46.55,46.52,46.53,29512.0,38.376,38.3843,38.3595,38.3678,29512.0
2015-06-29 14:35:00,46.52,46.59,46.52,46.57,24593.0,38.3595,38.4172,38.3595,38.4008,24593.0
2015-06-29 14:40:00,46.58,46.61,46.57,46.61,22490.0,38.409,38.4337,38.4008,38.4337,22490.0
2015-06-29 14:45:00,46.6,46.65,46.59,46.61,11900.0,38.4255,38.4667,38.4172,38.4337,11900.0
2015-06-29 14:50:00,46.6,46.61,46.59,46.59,15746.0,38.4255,38.4337,38.4172,38.4172,15746.0
2015-06-29 14:55:00,46.59,46.6,46.58,46.59,29892.0,38.4172,38.4255,38.409,38.4172,29892.0
2015-06-29 15:00:00,46.58,46.59,46.52,46.53,39556.0,38.409,38.4172,38.3595,38.3678,39556.0
2015-06-29 15:05:00,46.53,46.56,46.53,46.53,15208.0,38.3678,38.3925,38.3678,38.3678,15208.0
2015-06-29 15:10:00,46.54,46.57,46.52,46.52,19664.0,38.376,38.4008,38.3595,38.3595,19664.0
2015-06-29 15:15:00,46.52,46.55,46.51,46.54,17913.0,38.3595,38.3843,38.3513,38.376,17913.0
2015-06-29 15:20:00,46.54,46.57,46.52,46.56,21950.0,38.376,38.4008,38.3595,38.3925,21950.0
2015-06-29 15:25:00,46.55,46.56,46.52,46.52,23416.0,38.3843,38.3925,38.3595,38.3595,23416.0
2015-06-29 15:30:00,46.53,46.56,46.46,46.53,54186.0,38.3678,38.3925,38.31,38.3678,54186.0
2015-06-29 15:35:00,46.52,46.53,46.47,46.48,43598.0,38.3595,38.3678,38.3183,38.3265,43598.0
2015-06-29 15:40:00,46.48,46.48,46.44,46.46,28418.0,38.3265,38.3265,38.2936,38.31,28418.0
2015-06-29 15:45:00,46.45,46.45,46.39,46.41,59972.0,38.3018,38.3018,38.2523,38.2688,59972.0
2015-06-29 15:50:00,46.41,46.47,46.4,46.44,44639.0,38.2688,38.3183,38.2606,38.2936,44639.0
2015-06-29 15:55:00,46.44,46.44,46.33,46.37,109086.0,38.2936,38.2936,38.2029,38.2358,109086.0
2015-06-30 09:30:00,46.7,46.8,46.6,46.62,22532.0,38.5079,38.5904,38.4255,38.442,22532.0
2015-06-30 09:35:00,46.59,46.6,46.52,46.59,15177.0,38.4172,38.4255,38.3595,38.4172,15177.0
2015-06-30 09:40:00,46.59,46.63,46.55,46.63,7248.0,38.4172,38.4502,38.3843,38.4502,7248.0
2015-06-30 09:45:00,46.65,46.65,46.46,46.46,8026.0,38.4667,38.4667,38.31,38.31,8026.0
2015-06-30 09:50:00,46.47,46.61,46.47,46.5,16166.0,38.3183,38.4337,38.3183,38.343,16166.0
2015-06-30 09:55:00,46.5,46.5,46.44,46.44,5507.0,38.343,38.343,38.2936,38.2936,5507.0
2015-06-30 10:00:00,46.4,46.46,46.4,46.41,3548.0,38.2606,38.31,38.2606,38.2688,3548.0
2015-06-30 10:05:00,46.42,46.48,46.41,46.44,11656.0,38.2771,38.3265,38.2688,38.2936,11656.0
2015-06-30 10:10:00,46.44,46.46,46.36,46.39,11229.0,38.2936,38.31,38.2276,38.2523,11229.0
2015-06-30 10:15:00,46.39,46.44,46.39,46.43,5210.0,38.2523,38.2936,38.2523,38.2853,5210.0
2015-06-30 10:20:00,46.43,46.43,46.37,46.42,10479.0,38.2853,38.2853,38.2358,38.2771,10479.0
2015-06-30 10:25:00,46.43,46.5,46.42,46.48,5165.0,38.2853,38.343,38.2771,38.3265,5165.0
2015-06-30 10:30:00,46.48,46.49,46.44,46.47,5103.0,38.3265,38.3348,38.2936,38.3183,5103.0
2015-06-30 10:35:00,46.46,46.47,46.43,46.45,19839.0,38.31,38.3183,38.2853,38.3018,19839.0
2015-06-30 10:40:00,46.45,46.45,46.4,46.41,5428.0,38.3018,38.3018,38.2606,38.2688,5428.0
2015-06-30 10:45:00,46.41,46.43,46.33,46.39,16659.0,38.2688,38.2853,38.2029,38.2523,16659.0
2015-06-30 10:50:00,46.39,46.41,46.35,46.41,5911.0,38.2523,38.2688,38.2193,38.2688,5911.0
2015-06-30 10:55:00,46.41,46.47,46.39,46.44,10367.0,38.2688,38.3183,38.2523,38.2936,10367.0
2015-06-30 11:00:00,46.44,46.47,46.44,46.46,10684.0,38.2936,38.3183,38.2936,38.31,10684.0
2015-06-30 11:05:00,46.47,46.48,46.45,46.46,8771.0,38.3183,38.3265,38.3018,38.31,8771.0
2015-06-30 11:10:00,46.47,46.49,46.45,46.46,10648.0,38.3183,38.3348,38.3018,38.31,10648.0
2015-06-30 11:15:00,46.46,46.53,46.46,46.51,10641.0,38.31,38.3678,38.31,38.3513,10641.0
2015-06-30 11:20:00,46.5,46.51,46.48,46.48,6644.0,38.343,38.3513,38.3265,38.3265,6644.0
2015-06-30 11:25:00,46.49,46.5,46.44,46.45,13976.0,38.3348,38.343,38.2936,38.3018,13976.0
2015-06-30 11:30:00,46.45,46.46,46.39,46.41,12111.0,38.3018,38.31,38.2523,38.2688,12111.0
2015-06-30 11:35:00,46.41,46.44,46.4,46.44,4060.0,38.2688,38.2936,38.2606,38.2936,4060.0
2015-06-30 11:40:00,46.45,46.46,46.43,46.45,11751.0,38.3018,38.31,38.2853,38.3018,11751.0
2015-06-30 11:45:00,46.46,46.49,46.46,46.48,8385.0,38.31,38.3348,38.31,38.3265,8385.0
2015-06-30 11:50:00,46.49,46.5,46.42,46.42,7007.0,38.3348,38.343,38.2771,38.2771,7007.0
2015-06-30 11:55:00,46.42,46.43,46.39,46.39,9279.0,38.2771,38.2853,38.2523,38.2523,9279.0
2015-06-30 12:00:00,46.38,46.41,46.38,46.41,5410.0,38.2441,38.2688,38.2441,38.2688,5410.0
2015-06-30 12:05:00,46.41,46.44,46.39,46.44,6558.0,38.2688,38.2936,38.2523,38.2936,6558.0
2015-06-30 12:10:00,46.45,46.46,46.45,46.46,3048.0,38.3018,38.31,38.3018,38.31,3048.0
2015-06-30 12:15:00,46.46,46.48,46.45,46.46,7478.0,38.31,38.3265,38.3018,38.31,7478.0
2015-06-30 12:20:00,46.47,46.48,46.38,46.4,8460.0,38.3183,38.3265,38.2441,38.2606,8460.0
2015-06-30 12:25:00,46.41,46.43,46.34,46.34,10778.0,38.2688,38.2853,38.2111,38.2111,10778.0
2015-06-30 12:30:00,46.35,46.37,46.31,46.35,8722.0,38.2193,38.2358,38.1864,38.2193,8722.0
2015-06-30 12:35:00,46.36,46.38,46.36,46.37,5653.0,38.2276,38.2441,38.2276,38.2358,5653.0
2015-06-30 12:40:00,46.37,46.42,46.37,46.4,5946.0,38.2358,38.2771,38.2358,38.2606,5946.0
2015-06-30 12:45:00,46.41,46.41,46.35,46.37,7764.0,38.2688,38.2688,38.2193,38.2358,7764.0
2015-06-30 12:50:00,46.39,46.42,46.39,46.41,2054.0,38.2523,38.2771,38.2523,38.2688,2054.0
2015-06-30 12:55:00,46.42,46.45,46.42,46.45,6656.0,38.2771,38.3018,38.2771,38.3018,6656.0
2015-06-30 13:00:00,46.46,46.46,46.42,46.45,13205.0,38.31,38.31,38.2771,38.3018,13205.0
2015-06-30 13:05:00,46.45,46.45,46.43,46.44,3083.0,38.3018,38.3018,38.2853,38.2936,3083.0
2015-06-30 13:10:00,46.44,46.45,46.43,46.45,7833.0,38.2936,38.3018,38.2853,38.3018,7833.0
2015-06-30 13:15:00,46.45,46.45,46.41,46.41,7463.0,38.3018,38.3018,38.2688,38.2688,7463.0
2015-06-30 13:20:00,46.43,46.45,46.43,46.44,5608.0,38.2853,38.3018,38.2853,38.2936,5608.0
2015-06-30 13:25:00,46.44,46.44,46.41,46.41,29319.0,38.2936,38.2936,38.2688,38.2688,29319.0
2015-06-30 13:30:00,46.41,46.43,46.4,46.43,18548.0,38.2688,38.2853,38.2606,38.2853,18548.0
2015-06-30 13:35:00,46.43,46.49,46.42,46.49,20151.0,38.2853,38.3348,38.2771,38.3348,20151.0
2015-06-30 13:40:00,46.49,46.5,46.46,46.49,7607.0,38.3348,38.343,38.31,38.3348,7607.0
2015-06-30 13:45:00,46.49,46.51,46.48,46.5,9589.0,38.3348,38.3513,38.3265,38.343,9589.0
2015-06-30 13:50:00,46.5,46.58,46.5,46.56,9614.0,38.343,38.409,38.343,38.3925,9614.0
2015-06-30 13:55:00,46.55,46.55,46.51,46.51,7285.0,38.3843,38.3843,38.3513,38.3513,7285.0
2015-06-30 14:00:00,46.51,46.51,46.46,46.48,12171.0,38.3513,38.3513,38.31,38.3265,12171.0
2015-06-30 14:05:00,46.48,46.62,46.48,46.59,12166.0,38.3265,38.442,38.3265,38.4172,12166.0
2015-06-30 14:10:00,46.59,46.67,46.58,46.67,6632.0,38.4172,38.4832,38.409,38.4832,6632.0
2015-06-30 14:15:00,46.67,46.68,46.59,46.6,12512.0,38.4832,38.4915,38.4172,38.4255,12512.0
2015-06-30 14:20:00,46.6,46.6,46.52,46.52,11140.0,38.4255,38.4255,38.3595,38.3595,11140.0
2015-06-30 14:25:00,46.52,46.53,46.48,46.49,14298.0,38.3595,38.3678,38.3265,38.3348,14298.0
2015-06-30 14:30:00,46.49,46.5,46.46,46.48,13512.0,38.3348,38.343,38.31,38.3265,13512.0
2015-06-30 14:35:00,46.5,46.58,46.48,46.55,11168.0,38.343,38.409,38.3265,38.3843,11168.0
2015-06-30 14:40:00,46.54,46.55,46.48,46.49,11492.0,38.376,38.3843,38.3265,38.3348,11492.0
2015-06-30 14:45:00,46.49,46.49,46.44,46.45,8907.0,38.3348,38.3348,38.2936,38.3018,8907.0
2015-06-30 14:50:00,46.46,46.46,46.42,46.43,13050.0,38.31,38.31,38.2771,38.2853,13050.0
2015-06-30 14:55:00,46.42,46.44,46.39,46.39,17455.0,38.2771,38.2936,38.2523,38.2523,17455.0
2015-06-30 15:00:00,46.39,46.46,46.39,46.43,22373.0,38.2523,38.31,38.2523,38.2853,22373.0
2015-06-30 15:05:00,46.43,46.44,46.41,46.43,13548.0,38.2853,38.2936,38.2688,38.2853,13548.0
2015-06-30 15:10:00,46.44,46.44,46.38,46.38,11952.0,38.2936,38.2936,38.2441,38.2441,11952.0
2015-06-30 15:15:00,46.37,46.4,46.35,46.35,24074.0,38.2358,38.2606,38.2193,38.2193,24074.0
2015-06-30 15:20:00,46.36,46.39,46.34,46.35,15001.0,38.2276,38.2523,38.2111,38.2193,15001.0
2015-06-30 15:25:00,46.35,46.37,46.34,46.35,11495.0,38.2193,38.2358,38.2111,38.2193,11495.0
2015-06-30 15:30:00,46.35,46.4,46.34,46.4,28853.0,38.2193,38.2606,38.2111,38.2606,28853.0
2015-06-30 15:35:00,46.4,46.4,46.37,46.39,22580.0,38.2606,38.2606,38.2358,38.2523,22580.0
2015-06-30 15:40:00,46.38,46.38,46.33,46.37,23537.0,38.2441,38.2441,38.2029,38.2358,23537.0
2015-06-30 15:45:00,46.36,46.43,46.34,46.42,43568.0,38.2276,38.2853,38.2111,38.2771,43568.0
2015-06-30 15:50:00,46.42,46.44,46.4,46.41,34102.0,38.2771,38.2936,38.2606,38.2688,34102.0
2015-06-30 15:55:00,46.41,46.42,46.33,46.33,84681.0,38.2688,38.2771,38.2029,38.2029,84681.0
2015-07-01 09:30:00,46.64,46.68,46.51,46.54,43090.0,38.4585,38.4915,38.3513,38.376,43090.0
2015-07-01 09:35:00,46.63,46.66,46.59,46.63,7135.0,38.4502,38.475,38.4172,38.4502,7135.0
2015-07-01 09:40:00,46.63,46.63,46.55,46.61,9515.0,38.4502,38.4502,38.3843,38.4337,9515.0
2015-07-01 09:45:00,46.61,46.61,46.47,46.51,13522.0,38.4337,38.4337,38.3183,38.3513,13522.0
2015-07-01 09:50:00,46.52,46.61,46.51,46.53,49540.0,38.3595,38.4337,38.3513,38.3678,49540.0
2015-07-01 09:55:00,46.52,46.56,46.52,46.55,3577.0,38.3595,38.3925,38.3595,38.3843,3577.0
2015-07-01 10:00:00,46.56,46.56,46.52,46.54,8210.0,38.3925,38.3925,38.3595,38.376,8210.0
2015-07-01 10:05:00,46.55,46.56,46.49,46.55,12876.0,38.3843,38.3925,38.3348,38.3843,12876.0
2015-07-01 10:10:00,46.56,46.56,46.5,46.52,13363.0,38.3925,38.3925,38.343,38.3595,13363.0
2015-07-01 10:15:00,46.52,46.52,46.45,46.48,14655.0,38.3595,38.3595,38.3018,38.3265,14655.0
2015-07-01 10:20:00,46.49,46.53,46.48,46.53,3758.0,38.3348,38.3678,38.3265,38.3678,3758.0
2015-07-01 10:25:00,46.53,46.55,46.49,46.52,9048.0,38.3678,38.3843,38.3348,38.3595,9048.0
2015-07-01 10:30:00,46.52,46.52,46.44,46.47,12534.0,38.3595,38.3595,38.2936,38.3183,12534.0
2015-07-01 10:35:00,46.48,46.51,46.44,46.44,13164.0,38.3265,38.3513,38.2936,38.2936,13164.0
2015-07-01 10:40:00,46.44,46.49,46.44,46.48,5313.0,38.2936,38.3348,38.2936,38.3265,5313.0
2015-07-01 10:45:00,46.48,46.49,46.43,46.43,11713.0,38.3265,38.3348,38.2853,38.2853,11713.0
2015-07-01 10:50:00,46.43,46.47,46.39,46.46,5593.0,38.2853,38.3183,38.2523,38.31,5593.0
2015-07-01 10:55:00,46.46,46.47,46.44,46.44,4356.0,38.31,38.3183,38.2936,38.2936,4356.0
2015-07-01 11:00:00,46.44,46.49,46.43,46.47,27270.0,38.2936,38.3348,38.2853,38.3183,27270.0
2015-07-01 11:05:00,46.47,46.51,46.45,46.48,6708.0,38.3183,38.3513,38.3018,38.3265,6708.0
2015-07-01 11:10:00,46.48,46.5,46.46,46.47,4796.0,38.3265,38.343,38.31,38.3183,4796.0
2015-07-01 11:15:00,46.47,46.51,46.46,46.46,7569.0,38.3183,38.3513,38.31,38.31,7569.0
2015-07-01 11:20:00,46.45,46.48,46.43,46.47,6521.0,38.3018,38.3265,38.2853,38.3183,6521.0
2015-07-01 11:25:00,46.48,46.5,46.44,46.44,18420.0,38.3265,38.343,38.2936,38.2936,18420.0
2015-07-01 11:30:00,46.44,46.45,46.41,46.44,29231.0,38.2936,38.3018,38.2688,38.2936,29231.0
2015-07-01 11:35:00,46.45,46.45,46.41,46.43,15594.0,38.3018,38.3018,38.2688,38.2853,15594.0
2015-07-01 11:40:00,46.43,46.43,46.39,46.39,10032.0,38.2853,38.2853,38.2523,38.2523,10032.0
2015-07-01 11:45:00,46.38,46.42,46.38,46.42,10456.0,38.2441,38.2771,38.2441,38.2771,10456.0
2015-07-01 11:50:00,46.42,46.43,46.4,46.41,15057.0,38.2771,38.2853,38.2606,38.2688,15057.0
2015-07-01 11:55:00,46.41,46.43,46.39,46.39,5805.0,38.2688,38.2853,38.2523,38.2523,5805.0
2015-07-01 12:00:00,46.39,46.4,46.37,46.38,14466.0,38.2523,38.2606,38.2358,38.2441,14466.0
2015-07-01 12:05:00,46.38,46.4,46.35,46.36,13682.0,38.2441,38.2606,38.2193,38.2276,13682.0
2015-07-01 12:10:00,46.37,46.39,46.35,46.36,9138.0,38.2358,38.2523,38.2193,38.2276,9138.0
2015-07-01 12:15:00,46.37,46.38,46.33,46.33,16930.0,38.2358,38.2441,38.2029,38.2029,16930.0
2015-07-01 12:20:00,46.33,46.34,46.3,46.33,18900.0,38.2029,38.2111,38.1781,38.2029,18900.0
2015-07-01 12:25:00,46.33,46.38,46.33,46.38,12746.0,38.2029,38.2441,38.2029,38.2441,12746.0
2015-07-01 12:30:00,46.38,46.38,46.34,46.36,5546.0,38.2441,38.2441,38.2111,38.2276,5546.0
2015-07-01 12:35:00,46.36,46.36,46.33,46.35,5798.0,38.2276,38.2276,38.2029,38.2193,5798.0
2015-07-01 12:40:00,46.36,46.37,46.3,46.3,13086.0,38.2276,38.2358,38.1781,38.1781,13086.0
2015-07-01 12:45:00,46.31,46.34,46.31,46.31,8601.0,38.1864,38.2111,38.1864,38.1864,8601.0
2015-07-01 12:50:00,46.33,46.34,46.3,46.34,8449.0,38.2029,38.2111,38.1781,38.2111,8449.0
2015-07-01 12:55:00,46.34,46.34,46.28,46.3,10395.0,38.2111,38.2111,38.1616,38.1781,10395.0
2015-07-01 13:00:00,46.3,46.31,46.26,46.27,16767.0,38.1781,38.1864,38.1451,38.1534,16767.0
2015-07-01 13:05:00,46.27,46.3,46.27,46.28,4033.0,38.1534,38.1781,38.1534,38.1616,4033.0
2015-07-01 13:10:00,46.29,46.31,46.24,46.25,22890.0,38.1699,38.1864,38.1286,38.1369,22890.0
2015-07-01 13:15:00,46.25,46.29,46.25,46.29,11043.0,38.1369,38.1699,38.1369,38.1699,11043.0
2015-07-01 13:20:00,46.29,46.34,46.29,46.29,9436.0,38.1699,38.2111,38.1699,38.1699,9436.0
2015-07-01 13:25:00,46.29,46.29,46.26,46.26,6790.0,38.1699,38.1699,38.1451,38.1451,6790.0
2015-07-01 13:30:00,46.27,46.32,46.27,46.3,9099.0,38.1534,38.1946,38.1534,38.1781,9099.0
2015-07-01 13:35:00,46.3,46.35,46.3,46.33,6958.0,38.1781,38.2193,38.1781,38.2029,6958.0
2015-07-01 13:40:00,46.34,46.37,46.33,46.36,9156.0,38.2111,38.2358,38.2029,38.2276,9156.0
2015-07-01 13:45:00,46.37,46.4,46.37,46.4,5636.0,38.2358,38.2606,38.2358,38.2606,5636.0
2015-07-01 13:50:00,46.4,46.4,46.38,46.39,6638.0,38.2606,38.2606,38.2441,38.2523,6638.0
2015-07-01 13:55:00,46.39,46.4,46.34,46.35,11533.0,38.2523,38.2606,38.2111,38.2193,11533.0
2015-07-01 14:00:00,46.36,46.37,46.28,46.33,16467.0,38.2276,38.2358,38.1616,38.2029,16467.0
2015-07-01 14:05:00,46.33,46.36,46.32,46.36,11531.0,38.2029,38.2276,38.1946,38.2276,11531.0
2015-07-01 14:10:00,46.36,46.41,46.35,46.41,5246.0,38.2276,38.2688,38.2193,38.2688,5246.0
2015-07-01 14:15:00,46.42,46.43,46.38,46.4,12753.0,38.2771,38.2853,38.2441,38.2606,12753.0
2015-07-01 14:20:00,46.39,46.4,46.37,46.38,5599.0,38.2523,38.2606,38.2358,38.2441,5599.0
2015-07-01 14:25:00,46.39,46.39,46.36,46.36,4742.0,38.2523,38.2523,38.2276,38.2276,4742.0
2015-07-01 14:30:00,46.35,46.37,46.33,46.37,5023.0,38.2193,38.2358,38.2029,38.2358,5023.0
2015-07-01 14:35:00,46.37,46.37,46.35,46.36,8786.0,38.2358,38.2358,38.2193,38.2276,8786.0
2015-07-01 14:40:00,46.35,46.37,46.33,46.37,7533.0,38.2193,38.2358,38.2029,38.2358,7533.0
2015-07-01 14:45:00,46.37,46.42,46.35,46.41,5710.0,38.2358,38.2771,38.2193,38.2688,5710.0
2015-07-01 14:50:00,46.41,46.41,46.37,46.41,9120.0,38.2688,38.2688,38.2358,38.2688,9120.0
2015-07-01 14:55:00,46.4,46.4,46.38,46.38,10403.0,38.2606,38.2606,38.2441,38.2441,10403.0
2015-07-01 15:00:00,46.38,46.43,46.38,46.43,6895.0,38.2441,38.2853,38.2441,38.2853,6895.0
2015-07-01 15:05:00,46.44,46.45,46.42,46.43,6597.0,38.2936,38.3018,38.2771,38.2853,6597.0
2015-07-01 15:10:00,46.42,46.48,46.42,46.47,7018.0,38.2771,38.3265,38.2771,38.3183,7018.0
2015-07-01 15:15:00,46.47,46.48,46.46,46.47,16174.0,38.3183,38.3265,38.31,38.3183,16174.0
2015-07-01 15:20:00,46.47,46.49,46.45,46.49,13389.0,38.3183,38.3348,38.3018,38.3348,13389.0
2015-07-01 15:25:00,46.49,46.51,46.47,46.51,14722.0,38.3348,38.3513,38.3183,38.3513,14722.0
2015-07-01 15:30:00,46.51,46.51,46.49,46.5,15633.0,38.3513,38.3513,38.3348,38.343,15633.0
2015-07-01 15:35:00,46.5,46.5,46.49,46.5,12988.0,38.343,38.343,38.3348,38.343,12988.0
2015-07-01 15:40:00,46.5,46.53,46.47,46.53,24096.0,38.343,38.3678,38.3183,38.3678,24096.0
2015-07-01 15:45:00,46.52,46.53,46.49,46.51,25022.0,38.3595,38.3678,38.3348,38.3513,25022.0
2015-07-01 15:50:00,46.51,46.52,46.49,46.51,36087.0,38.3513,38.3595,38.3348,38.3513,36087.0
2015-07-01 15:55:00,46.5,46.53,46.49,46.51,69324.0,38.343,38.3678,38.3348,38.3513,69324.0
2015-07-02 09:30:00,46.57,46.67,46.57,46.58,18580.0,38.4008,38.4832,38.4008,38.409,18580.0
2015-07-02 09:35:00,46.53,46.56,46.51,46.51,2364.0,38.3678,38.3925,38.3513,38.3513,2364.0
2015-07-02 09:40:00,46.51,46.51,46.4,46.4,18474.0,38.3513,38.3513,38.2606,38.2606,18474.0
2015-07-02 09:45:00,46.4,46.45,46.36,46.36,13446.0,38.2606,38.3018,38.2276,38.2276,13446.0
2015-07-02 09:50:00,46.34,46.4,46.33,46.38,4178.0,38.2111,38.2606,38.2029,38.2441,4178.0
2015-07-02 09:55:00,46.37,46.4,46.33,46.4,3300.0,38.2358,38.2606,38.2029,38.2606,3300.0
2015-07-02 10:00:00,46.4,46.42,46.38,46.42,4784.0,38.2606,38.2771,38.2441,38.2771,4784.0
2015-07-02 10:05:00,46.41,46.42,46.35,46.35,5317.0,38.2688,38.2771,38.2193,38.2193,5317.0
2015-07-02 10:10:00,46.35,46.37,46.34,46.35,4082.0,38.2193,38.2358,38.2111,38.2193,4082.0
2015-07-02 10:15:00,46.35,46.38,46.33,46.36,7600.0,38.2193,38.2441,38.2029,38.2276,7600.0
2015-07-02 10:20:00,46.36,46.39,46.36,46.37,3794.0,38.2276,38.2523,38.2276,38.2358,3794.0
2015-07-02 10:25:00,46.37,46.4,46.37,46.39,4900.0,38.2358,38.2606,38.2358,38.2523,4900.0
2015-07-02 10:30:00,46.38,46.41,46.38,46.41,2942.0,38.2441,38.2688,38.2441,38.2688,2942.0
2015-07-02 10:35:00,46.41,46.41,46.36,46.37,7455.0,38.2688,38.2688,38.2276,38.2358,7455.0
2015-07-02 10:40:00,46.39,46.4,46.37,46.4,6236.0,38.2523,38.2606,38.2358,38.2606,6236.0
2015-07-02 10:45:00,46.4,46.42,46.4,46.4,5647.0,38.2606,38.2771,38.2606,38.2606,5647.0
2015-07-02 10:50:00,46.4,46.44,46.38,46.41,7434.0,38.2606,38.2936,38.2441,38.2688,7434.0
2015-07-02 10:55:00,46.41,46.41,46.38,46.41,5074.0,38.2688,38.2688,38.2441,38.2688,5074.0
2015-07-02 11:00:00,46.39,46.39,46.36,46.37,4491.0,38.2523,38.2523,38.2276,38.2358,4491.0
2015-07-02 11:05:00,46.37,46.37,46.33,46.34,9089.0,38.2358,38.2358,38.2029,38.2111,9089.0
2015-07-02 11:10:00,46.34,46.35,46.32,46.34,2512.0,38.2111,38.2193,38.1946,38.2111,2512.0
2015-07-02 11:15:00,46.35,46.36,46.31,46.34,15697.0,38.2193,38.2276,38.1864,38.2111,15697.0
2015-07-02 11:20:00,46.33,46.38,46.33,46.37,9157.0,38.2029,38.2441,38.2029,38.2358,9157.0
2015-07-02 11:25:00,46.37,46.37,46.34,46.36,1978.0,38.2358,38.2358,38.2111,38.2276,1978.0
2015-07-02 11:30:00,46.35,46.36,46.34,46.36,4800.0,38.2193,38.2276,38.2111,38.2276,4800.0
2015-07-02 11:35:00,46.36,46.37,46.33,46.33,3873.0,38.2276,38.2358,38.2029,38.2029,3873.0
2015-07-02 11:40:00,46.33,46.34,46.31,46.31,4088.0,38.2029,38.2111,38.1864,38.1864,4088.0
2015-07-02 11:45:00,46.31,46.32,46.31,46.31,5876.0,38.1864,38.1946,38.1864,38.1864,5876.0
2015-07-02 11:50:00,46.31,46.32,46.3,46.32,3636.0,38.1864,38.1946,38.1781,38.1946,3636.0
2015-07-02 11:55:00,46.32,46.35,46.3,46.35,9018.0,38.1946,38.2193,38.1781,38.2193,9018.0
2015-07-02 12:00:00,46.35,46.36,46.34,46.35,2588.0,38.2193,38.2276,38.2111,38.2193,2588.0
2015-07-02 12:05:00,46.34,46.35,46.33,46.33,4086.0,38.2111,38.2193,38.2029,38.2029,4086.0
2015-07-02 12:10:00,46.34,46.34,46.32,46.34,3037.0,38.2111,38.2111,38.1946,38.2111,3037.0
2015-07-02 12:15:00,46.33,46.33,46.29,46.29,5685.0,38.2029,38.2029,38.1699,38.1699,5685.0
2015-07-02 12:20:00,46.29,46.31,46.28,46.29,7626.0,38.1699,38.1864,38.1616,38.1699,7626.0
2015-07-02 12:25:00,46.3,46.31,46.29,46.29,2917.0,38.1781,38.1864,38.1699,38.1699,2917.0
2015-07-02 12:30:00,46.29,46.3,46.28,46.3,7214.0,38.1699,38.1781,38.1616,38.1781,7214.0
2015-07-02 12:35:00,46.3,46.3,46.27,46.29,8348.0,38.1781,38.1781,38.1534,38.1699,8348.0
2015-07-02 12:40:00,46.28,46.28,46.26,46.26,3354.0,38.1616,38.1616,38.1451,38.1451,3354.0
2015-07-02 12:45:00,46.26,46.28,46.26,46.28,3100.0,38.1451,38.1616,38.1451,38.1616,3100.0
2015-07-02 12:50:00,46.28,46.28,46.26,46.26,1632.0,38.1616,38.1616,38.1451,38.1451,1632.0
2015-07-02 12:55:00,46.26,46.26,46.24,46.24,3733.0,38.1451,38.1451,38.1286,38.1286,3733.0
2015-07-02 13:00:00,46.24,46.25,46.23,46.24,3755.0,38.1286,38.1369,38.1204,38.1286,3755.0
2015-07-02 13:05:00,46.25,46.28,46.25,46.27,8877.0,38.1369,38.1616,38.1369,38.1534,8877.0
2015-07-02 13:10:00,46.27,46.27,46.25,46.25,2992.0,38.1534,38.1534,38.1369,38.1369,2992.0
2015-07-02 13:15:00,46.25,46.26,46.24,46.24,5324.0,38.1369,38.1451,38.1286,38.1286,5324.0
2015-07-02 13:20:00,46.24,46.26,46.24,46.26,5270.0,38.1286,38.1451,38.1286,38.1451,5270.0
2015-07-02 13:25:00,46.26,46.29,46.25,46.28,11497.0,38.1451,38.1699,38.1369,38.1616,11497.0
2015-07-02 13:30:00,46.28,46.3,46.27,46.3,5299.0,38.1616,38.1781,38.1534,38.1781,5299.0
2015-07-02 13:35:00,46.29,46.3,46.26,46.26,3241.0,38.1699,38.1781,38.1451,38.1451,3241.0
2015-07-02 13:40:00,46.26,46.26,46.25,46.26,6171.0,38.1451,38.1451,38.1369,38.1451,6171.0
2015-07-02 13:45:00,46.26,46.27,46.26,46.26,663.0,38.1451,38.1534,38.1451,38.1451,663.0
2015-07-02 13:50:00,46.27,46.29,46.27,46.27,6542.0,38.1534,38.1699,38.1534,38.1534,6542.0
2015-07-02 13:55:00,46.28,46.28,46.24,46.25,7815.0,38.1616,38.1616,38.1286,38.1369,7815.0
2015-07-02 14:00:00,46.26,46.26,46.24,46.25,6066.0,38.1451,38.1451,38.1286,38.1369,6066.0
2015-07-02 14:05:00,46.25,46.27,46.22,46.26,9616.0,38.1369,38.1534,38.1121,38.1451,9616.0
2015-07-02 14:10:00,46.25,46.26,46.24,46.25,8227.0,38.1369,38.1451,38.1286,38.1369,8227.0
2015-07-02 14:15:00,46.25,46.26,46.25,46.26,6553.0,38.1369,38.1451,38.1369,38.1451,6553.0
2015-07-02 14:20:00,46.26,46.26,46.25,46.25,3848.0,38.1451,38.1451,38.1369,38.1369,3848.0
2015-07-02 14:25:00,46.26,46.26,46.25,46.26,2957.0,38.1451,38.1451,38.1369,38.1451,2957.0
2015-07-02 14:30:00,46.26,46.3,46.25,46.29,24311.0,38.1451,38.1781,38.1369,38.1699,24311.0
2015-07-02 14:35:00,46.29,46.31,46.28,46.29,8891.0,38.1699,38.1864,38.1616,38.1699,8891.0
2015-07-02 14:40:00,46.28,46.3,46.27,46.28,4372.0,38.1616,38.1781,38.1534,38.1616,4372.0
2015-07-02 14:45:00,46.27,46.28,46.27,46.28,7004.0,38.1534,38.1616,38.1534,38.1616,7004.0
2015-07-02 14:50:00,46.27,46.28,46.25,46.25,11275.0,38.1534,38.1616,38.1369,38.1369,11275.0
2015-07-02 14:55:00,46.26,46.3,46.25,46.29,15196.0,38.1451,38.1781,38.1369,38.1699,15196.0
2015-07-02 15:00:00,46.29,46.31,46.28,46.31,9394.0,38.1699,38.1864,38.1616,38.1864,9394.0
2015-07-02 15:05:00,46.31,46.32,46.27,46.29,13909.0,38.1864,38.1946,38.1534,38.1699,13909.0
2015-07-02 15:10:00,46.28,46.31,46.28,46.31,7414.0,38.1616,38.1864,38.1616,38.1864,7414.0
2015-07-02 15:15:00,46.31,46.31,46.29,46.3,9950.0,38.1864,38.1864,38.1699,38.1781,9950.0
2015-07-02 15:20:00,46.31,46.38,46.3,46.38,20195.0,38.1864,38.2441,38.1781,38.2441,20195.0
2015-07-02 15:25:00,46.38,46.39,46.37,46.39,18694.0,38.2441,38.2523,38.2358,38.2523,18694.0
2015-07-02 15:30:00,46.39,46.39,46.32,46.33,15257.0,38.2523,38.2523,38.1946,38.2029,15257.0
2015-07-02 15:35:00,46.33,46.34,46.31,46.33,13623.0,38.2029,38.2111,38.1864,38.2029,13623.0
2015-07-02 15:40:00,46.33,46.35,46.33,46.35,7899.0,38.2029,38.2193,38.2029,38.2193,7899.0
2015-07-02 15:45:00,46.35,46.38,46.34,46.38,37841.0,38.2193,38.2441,38.2111,38.2441,37841.0
2015-07-02 15:50:00,46.37,46.4,46.34,46.35,15526.0,38.2358,38.2606,38.2111,38.2193,15526.0
2015-07-02 15:55:00,46.35,46.4,46.34,46.34,72175.0,38.2193,38.2606,38.2111,38.2111,72175.0
2015-07-06 09:30:00,46.04,46.17,45.86,46.09,91911.0,37.9637,38.0709,37.8153,38.005,91911.0
2015-07-06 09:35:00,46.09,46.22,46.09,46.17,10898.0,38.005,38.1121,38.005,38.0709,10898.0
2015-07-06 09:40:00,46.15,46.21,46.15,46.2,3130.0,38.0544,38.1039,38.0544,38.0957,3130.0
2015-07-06 09:45:00,46.19,46.23,46.18,46.23,2279.0,38.0874,38.1204,38.0792,38.1204,2279.0
2015-07-06 09:50:00,46.24,46.25,46.21,46.22,4060.0,38.1286,38.1369,38.1039,38.1121,4060.0
2015-07-06 09:55:00,46.18,46.22,46.17,46.2,5400.0,38.0792,38.1121,38.0709,38.0957,5400.0
2015-07-06 10:00:00,46.18,46.22,46.17,46.22,10054.0,38.0792,38.1121,38.0709,38.1121,10054.0
2015-07-06 10:05:00,46.21,46.24,46.19,46.24,4898.0,38.1039,38.1286,38.0874,38.1286,4898.0
2015-07-06 10:10:00,46.24,46.29,46.23,46.29,5716.0,38.1286,38.1699,38.1204,38.1699,5716.0
2015-07-06 10:15:00,46.29,46.32,46.28,46.28,7669.0,38.1699,38.1946,38.1616,38.1616,7669.0
2015-07-06 10:20:00,46.29,46.33,46.29,46.3,13412.0,38.1699,38.2029,38.1699,38.1781,13412.0
2015-07-06 10:25:00,46.29,46.31,46.29,46.31,3101.0,38.1699,38.1864,38.1699,38.1864,3101.0
2015-07-06 10:30:00,46.32,46.38,46.32,46.37,9188.0,38.1946,38.2441,38.1946,38.2358,9188.0
2015-07-06 10:35:00,46.37,46.4,46.36,46.38,11122.0,38.2358,38.2606,38.2276,38.2441,11122.0
2015-07-06 10:40:00,46.37,46.46,46.35,46.45,17775.0,38.2358,38.31,38.2193,38.3018,17775.0
2015-07-06 10:45:00,46.45,46.47,46.42,46.42,8715.0,38.3018,38.3183,38.2771,38.2771,8715.0
2015-07-06 10:50:00,46.42,46.43,46.4,46.41,7386.0,38.2771,38.2853,38.2606,38.2688,7386.0
2015-07-06 10:55:00,46.4,46.41,46.37,46.4,5209.0,38.2606,38.2688,38.2358,38.2606,5209.0
2015-07-06 11:00:00,46.41,46.43,46.41,46.41,3925.0,38.2688,38.2853,38.2688,38.2688,3925.0
2015-07-06 11:05:00,46.42,46.42,46.36,46.37,10135.0,38.2771,38.2771,38.2276,38.2358,10135.0
2015-07-06 11:10:00,46.36,46.38,46.34,46.35,32083.0,38.2276,38.2441,38.2111,38.2193,32083.0
2015-07-06 11:15:00,46.34,46.34,46.29,46.29,6841.0,38.2111,38.2111,38.1699,38.1699,6841.0
2015-07-06 11:20:00,46.28,46.29,46.26,46.26,3138.0,38.1616,38.1699,38.1451,38.1451,3138.0
2015-07-06 11:25:00,46.26,46.3,46.25,46.27,6339.0,38.1451,38.1781,38.1369,38.1534,6339.0
2015-07-06 11:30:00,46.28,46.33,46.28,46.33,4906.0,38.1616,38.2029,38.1616,38.2029,4906.0
2015-07-06 11:35:00,46.33,46.34,46.3,46.32,6063.0,38.2029,38.2111,38.1781,38.1946,6063.0
2015-07-06 11:40:00,46.31,46.36,46.31,46.36,14122.0,38.1864,38.2276,38.1864,38.2276,14122.0
2015-07-06 11:45:00,46.35,46.38,46.33,46.38,7426.0,38.2193,38.2441,38.2029,38.2441,7426.0
2015-07-06 11:50:00,46.38,46.39,46.36,46.38,7378.0,38.2441,38.2523,38.2276,38.2441,7378.0
2015-07-06 11:55:00,46.37,46.41,46.37,46.41,8336.0,38.2358,38.2688,38.2358,38.2688,8336.0
2015-07-06 12:00:00,46.41,46.43,46.4,46.42,5012.0,38.2688,38.2853,38.2606,38.2771,5012.0
2015-07-06 12:05:00,46.42,46.44,46.41,46.41,5342.0,38.2771,38.2936,38.2688,38.2688,5342.0
2015-07-06 12:10:00,46.41,46.44,46.41,46.44,3766.0,38.2688,38.2936,38.2688,38.2936,3766.0
2015-07-06 12:15:00,46.43,46.45,46.42,46.43,14186.0,38.2853,38.3018,38.2771,38.2853,14186.0
2015-07-06 12:20:00,46.42,46.45,46.42,46.44,4021.0,38.2771,38.3018,38.2771,38.2936,4021.0
2015-07-06 12:25:00,46.43,46.44,46.42,46.43,5862.0,38.2853,38.2936,38.2771,38.2853,5862.0
2015-07-06 12:30:00,46.43,46.43,46.4,46.4,4026.0,38.2853,38.2853,38.2606,38.2606,4026.0
2015-07-06 12:35:00,46.4,46.4,46.37,46.37,7415.0,38.2606,38.2606,38.2358,38.2358,7415.0
2015-07-06 12:40:00,46.37,46.39,46.36,46.39,8530.0,38.2358,38.2523,38.2276,38.2523,8530.0
2015-07-06 12:45:00,46.39,46.39,46.37,46.39,3876.0,38.2523,38.2523,38.2358,38.2523,3876.0
2015-07-06 12:50:00,46.38,46.38,46.37,46.38,3664.0,38.2441,38.2441,38.2358,38.2441,3664.0
2015-07-06 12:55:00,46.39,46.39,46.36,46.38,8487.0,38.2523,38.2523,38.2276,38.2441,8487.0
2015-07-06 13:00:00,46.38,46.38,46.37,46.37,3000.0,38.2441,38.2441,38.2358,38.2358,3000.0
2015-07-06 13:05:00,46.38,46.43,46.38,46.42,8179.0,38.2441,38.2853,38.2441,38.2771,8179.0
2015-07-06 13:10:00,46.41,46.42,46.41,46.42,3945.0,38.2688,38.2771,38.2688,38.2771,3945.0
2015-07-06 13:15:00,46.42,46.42,46.36,46.37,13117.0,38.2771,38.2771,38.2276,38.2358,13117.0
2015-07-06 13:20:00,46.37,46.37,46.36,46.36,7146.0,38.2358,38.2358,38.2276,38.2276,7146.0
2015-07-06 13:25:00,46.36,46.38,46.35,46.38,12149.0,38.2276,38.2441,38.2193,38.2441,12149.0
2015-07-06 13:30:00,46.37,46.38,46.35,46.36,7185.0,38.2358,38.2441,38.2193,38.2276,7185.0
2015-07-06 13:35:00,46.36,46.36,46.34,46.34,4710.0,38.2276,38.2276,38.2111,38.2111,4710.0
2015-07-06 13:40:00,46.34,46.35,46.3,46.31,3514.0,38.2111,38.2193,38.1781,38.1864,3514.0
2015-07-06 13:45:00,46.3,46.31,46.28,46.3,15171.0,38.1781,38.1864,38.1616,38.1781,15171.0
2015-07-06 13:50:00,46.3,46.31,46.29,46.31,11539.0,38.1781,38.1864,38.1699,38.1864,11539.0
2015-07-06 13:55:00,46.3,46.32,46.3,46.32,6433.0,38.1781,38.1946,38.1781,38.1946,6433.0
2015-07-06 14:00:00,46.32,46.35,46.31,46.35,16950.0,38.1946,38.2193,38.1864,38.2193,16950.0
2015-07-06 14:05:00,46.35,46.38,46.34,46.37,10942.0,38.2193,38.2441,38.2111,38.2358,10942.0
2015-07-06 14:10:00,46.36,46.43,46.35,46.42,14724.0,38.2276,38.2853,38.2193,38.2771,14724.0
2015-07-06 14:15:00,46.42,46.42,46.4,46.41,7475.0,38.2771,38.2771,38.2606,38.2688,7475.0
2015-07-06 14:20:00,46.4,46.4,46.38,46.39,10700.0,38.2606,38.2606,38.2441,38.2523,10700.0
2015-07-06 14:25:00,46.38,46.39,46.35,46.37,28383.0,38.2441,38.2523,38.2193,38.2358,28383.0
2015-07-06 14:30:00,46.37,46.38,46.36,46.38,5493.0,38.2358,38.2441,38.2276,38.2441,5493.0
2015-07-06 14:35:00,46.38,46.4,46.36,46.4,16073.0,38.2441,38.2606,38.2276,38.2606,16073.0
2015-07-06 14:40:00,46.4,46.41,46.35,46.36,12517.0,38.2606,38.2688,38.2193,38.2276,12517.0
2015-07-06 14:45:00,46.36,46.41,46.36,46.41,23425.0,38.2276,38.2688,38.2276,38.2688,23425.0
2015-07-06 14:50:00,46.4,46.43,46.38,46.4,14264.0,38.2606,38.2853,38.2441,38.2606,14264.0
2015-07-06 14:55:00,46.4,46.4,46.37,46.39,8074.0,38.2606,38.2606,38.2358,38.2523,8074.0
2015-07-06 15:00:00,46.38,46.4,46.38,46.38,12779.0,38.2441,38.2606,38.2441,38.2441,12779.0
2015-07-06 15:05:00,46.37,46.38,46.37,46.38,6307.0,38.2358,38.2441,38.2358,38.2441,6307.0
2015-07-06 15:10:00,46.38,46.4,46.37,46.4,17883.0,38.2441,38.2606,38.2358,38.2606,17883.0
2015-07-06 15:15:00,46.4,46.42,46.39,46.39,18220.0,38.2606,38.2771,38.2523,38.2523,18220.0
2015-07-06 15:20:00,46.39,46.43,46.38,46.39,15097.0,38.2523,38.2853,38.2441,38.2523,15097.0
2015-07-06 15:25:00,46.4,46.42,46.39,46.4,13958.0,38.2606,38.2771,38.2523,38.2606,13958.0
2015-07-06 15:30:00,46.41,46.48,46.4,46.47,23021.0,38.2688,38.3265,38.2606,38.3183,23021.0
2015-07-06 15:35:00,46.47,46.49,46.45,46.46,19531.0,38.3183,38.3348,38.3018,38.31,19531.0
2015-07-06 15:40:00,46.46,46.46,46.42,46.46,21540.0,38.31,38.31,38.2771,38.31,21540.0
2015-07-06 15:45:00,46.46,46.5,46.46,46.5,25661.0,38.31,38.343,38.31,38.343,25661.0
2015-07-06 15:50:00,46.5,46.54,46.49,46.5,47524.0,38.343,38.376,38.3348,38.343,47524.0
2015-07-06 15:55:00,46.51,46.53,46.48,46.52,95210.0,38.3513,38.3678,38.3265,38.3595,95210.0
2015-07-07 09:30:00,46.53,46.6,46.43,46.54,33629.0,38.3678,38.4255,38.2853,38.376,33629.0
2015-07-07 09:35:00,46.5,46.67,46.48,46.66,14179.0,38.343,38.4832,38.3265,38.475,14179.0
2015-07-07 09:40:00,46.63,46.65,46.59,46.63,13720.0,38.4502,38.4667,38.4172,38.4502,13720.0
2015-07-07 09:45:00,46.6,46.64,46.58,46.61,6397.0,38.4255,38.4585,38.409,38.4337,6397.0
2015-07-07 09:50:00,46.61,46.66,46.6,46.6,9975.0,38.4337,38.475,38.4255,38.4255,9975.0
2015-07-07 09:55:00,46.59,46.6,46.49,46.57,10407.0,38.4172,38.4255,38.3348,38.4008,10407.0
2015-07-07 10:00:00,46.57,46.57,46.49,46.51,8510.0,38.4008,38.4008,38.3348,38.3513,8510.0
2015-07-07 10:05:00,46.5,46.52,46.47,46.52,27153.0,38.343,38.3595,38.3183,38.3595,27153.0
2015-07-07 10:10:00,46.51,46.57,46.51,46.54,8816.0,38.3513,38.4008,38.3513,38.376,8816.0
2015-07-07 10:15:00,46.53,46.57,46.51,46.55,6076.0,38.3678,38.4008,38.3513,38.3843,6076.0
2015-07-07 10:20:00,46.55,46.56,46.49,46.51,10584.0,38.3843,38.3925,38.3348,38.3513,10584.0
2015-07-07 10:25:00,46.51,46.53,46.48,46.5,14588.0,38.3513,38.3678,38.3265,38.343,14588.0
2015-07-07 10:30:00,46.5,46.5,46.46,46.48,13162.0,38.343,38.343,38.31,38.3265,13162.0
2015-07-07 10:35:00,46.48,46.53,46.47,46.47,24822.0,38.3265,38.3678,38.3183,38.3183,24822.0
2015-07-07 10:40:00,46.48,46.49,46.41,46.44,7950.0,38.3265,38.3348,38.2688,38.2936,7950.0
2015-07-07 10:45:00,46.45,46.5,46.43,46.48,13803.0,38.3018,38.343,38.2853,38.3265,13803.0
2015-07-07 10:50:00,46.47,46.55,46.47,46.55,10546.0,38.3183,38.3843,38.3183,38.3843,10546.0
2015-07-07 10:55:00,46.55,46.55,46.48,46.5,10661.0,38.3843,38.3843,38.3265,38.343,10661.0
2015-07-07 11:00:00,46.49,46.51,46.46,46.48,8635.0,38.3348,38.3513,38.31,38.3265,8635.0
2015-07-07 11:05:00,46.47,46.49,46.45,46.47,9575.0,38.3183,38.3348,38.3018,38.3183,9575.0
2015-07-07 11:10:00,46.47,46.55,46.47,46.54,24734.0,38.3183,38.3843,38.3183,38.376,24734.0
2015-07-07 11:15:00,46.53,46.58,46.52,46.53,27724.0,38.3678,38.409,38.3595,38.3678,27724.0
2015-07-07 11:20:00,46.53,46.56,46.5,46.55,46211.0,38.3678,38.3925,38.343,38.3843,46211.0
2015-07-07 11:25:00,46.55,46.56,46.5,46.53,18419.0,38.3843,38.3925,38.343,38.3678,18419.0
2015-07-07 11:30:00,46.52,46.56,46.5,46.51,44031.0,38.3595,38.3925,38.343,38.3513,44031.0
2015-07-07 11:35:00,46.5,46.58,46.49,46.57,14064.0,38.343,38.409,38.3348,38.4008,14064.0
2015-07-07 11:40:00,46.57,46.65,46.56,46.64,18349.0,38.4008,38.4667,38.3925,38.4585,18349.0
2015-07-07 11:45:00,46.64,46.64,46.59,46.59,8014.0,38.4585,38.4585,38.4172,38.4172,8014.0
2015-07-07 11:50:00,46.58,46.59,46.53,46.55,8035.0,38.409,38.4172,38.3678,38.3843,8035.0
2015-07-07 11:55:00,46.56,46.7,46.56,46.66,20121.0,38.3925,38.5079,38.3925,38.475,20121.0
2015-07-07 12:00:00,46.65,46.68,46.61,46.67,12041.0,38.4667,38.4915,38.4337,38.4832,12041.0
2015-07-07 12:05:00,46.66,46.66,46.62,46.64,5642.0,38.475,38.475,38.442,38.4585,5642.0
2015-07-07 12:10:00,46.65,46.65,46.61,46.62,5975.0,38.4667,38.4667,38.4337,38.442,5975.0
2015-07-07 12:15:00,46.61,46.64,46.61,46.63,9091.0,38.4337,38.4585,38.4337,38.4502,9091.0
2015-07-07 12:20:00,46.63,46.64,46.61,46.61,8094.0,38.4502,38.4585,38.4337,38.4337,8094.0
2015-07-07 12:25:00,46.62,46.63,46.61,46.62,9695.0,38.442,38.4502,38.4337,38.442,9695.0
2015-07-07 12:30:00,46.62,46.63,46.59,46.63,9429.0,38.442,38.4502,38.4172,38.4502,9429.0
2015-07-07 12:35:00,46.63,46.66,46.6,46.65,12010.0,38.4502,38.475,38.4255,38.4667,12010.0
2015-07-07 12:40:00,46.65,46.68,46.63,46.65,10163.0,38.4667,38.4915,38.4502,38.4667,10163.0
2015-07-07 12:45:00,46.65,46.7,46.64,46.64,13349.0,38.4667,38.5079,38.4585,38.4585,13349.0
2015-07-07 12:50:00,46.62,46.65,46.61,46.65,11276.0,38.442,38.4667,38.4337,38.4667,11276.0
2015-07-07 12:55:00,46.66,46.69,46.63,46.66,11133.0,38.475,38.4997,38.4502,38.475,11133.0
2015-07-07 13:00:00,46.66,46.68,46.61,46.61,10780.0,38.475,38.4915,38.4337,38.4337,10780.0
2015-07-07 13:05:00,46.62,46.63,46.58,46.62,7648.0,38.442,38.4502,38.409,38.442,7648.0
2015-07-07 13:10:00,46.63,46.74,46.61,46.73,16636.0,38.4502,38.5409,38.4337,38.5327,16636.0
2015-07-07 13:15:00,46.72,46.73,46.69,46.73,50143.0,38.5244,38.5327,38.4997,38.5327,50143.0
2015-07-07 13:20:00,46.73,46.74,46.69,46.73,20406.0,38.5327,38.5409,38.4997,38.5327,20406.0
2015-07-07 13:25:00,46.73,46.73,46.69,46.73,20588.0,38.5327,38.5327,38.4997,38.5327,20588.0
2015-07-07 13:30:00,46.73,46.75,46.71,46.73,24199.0,38.5327,38.5492,38.5162,38.5327,24199.0
2015-07-07 13:35:00,46.73,46.74,46.71,46.73,7245.0,38.5327,38.5409,38.5162,38.5327,7245.0
2015-07-07 13:40:00,46.74,46.79,46.74,46.79,15931.0,38.5409,38.5822,38.5409,38.5822,15931.0
2015-07-07 13:45:00,46.8,46.8,46.76,46.77,11560.0,38.5904,38.5904,38.5574,38.5657,11560.0
2015-07-07 13:50:00,46.77,46.78,46.74,46.74,17767.0,38.5657,38.5739,38.5409,38.5409,17767.0
2015-07-07 13:55:00,46.75,46.77,46.74,46.75,14162.0,38.5492,38.5657,38.5409,38.5492,14162.0
2015-07-07 14:00:00,46.76,46.78,46.75,46.76,9441.0,38.5574,38.5739,38.5492,38.5574,9441.0
2015-07-07 14:05:00,46.77,46.77,46.75,46.76,9471.0,38.5657,38.5657,38.5492,38.5574,9471.0
2015-07-07 14:10:00,46.75,46.77,46.75,46.77,19674.0,38.5492,38.5657,38.5492,38.5657,19674.0
2015-07-07 14:15:00,46.77,46.77,46.71,46.72,23997.0,38.5657,38.5657,38.5162,38.5244,23997.0
2015-07-07 14:20:00,46.72,46.74,46.71,46.73,21218.0,38.5244,38.5409,38.5162,38.5327,21218.0
2015-07-07 14:25:00,46.74,46.79,46.74,46.79,26855.0,38.5409,38.5822,38.5409,38.5822,26855.0
2015-07-07 14:30:00,46.79,46.86,46.79,46.83,28729.0,38.5822,38.6399,38.5822,38.6151,28729.0
2015-07-07 14:35:00,46.84,46.85,46.8,46.83,16272.0,38.6234,38.6316,38.5904,38.6151,16272.0
2015-07-07 14:40:00,46.82,47.0,46.82,46.98,59631.0,38.6069,38.7553,38.6069,38.7388,59631.0
2015-07-07 14:45:00,46.97,46.99,46.93,46.95,14494.0,38.7306,38.7471,38.6976,38.7141,14494.0
2015-07-07 14:50:00,46.95,46.97,46.93,46.97,26709.0,38.7141,38.7306,38.6976,38.7306,26709.0
2015-07-07 14:55:00,46.97,47.08,46.95,47.05,17477.0,38.7306,38.8213,38.7141,38.7966,17477.0
2015-07-07 15:00:00,47.05,47.07,47.02,47.03,13073.0,38.7966,38.813,38.7718,38.7801,13073.0
2015-07-07 15:05:00,47.03,47.03,46.98,47.0,19585.0,38.7801,38.7801,38.7388,38.7553,19585.0
2015-07-07 15:10:00,47.01,47.01,46.98,46.99,19849.0,38.7636,38.7636,38.7388,38.7471,19849.0
2015-07-07 15:15:00,46.99,47.02,46.96,47.0,33771.0,38.7471,38.7718,38.7223,38.7553,33771.0
2015-07-07 15:20:00,47.0,47.04,46.99,47.04,39626.0,38.7553,38.7883,38.7471,38.7883,39626.0
2015-07-07 15:25:00,47.06,47.1,47.02,47.04,30075.0,38.8048,38.8378,38.7718,38.7883,30075.0
2015-07-07 15:30:00,47.05,47.09,47.04,47.08,28612.0,38.7966,38.8295,38.7883,38.8213,28612.0
2015-07-07 15:35:00,47.08,47.09,47.03,47.03,27561.0,38.8213,38.8295,38.7801,38.7801,27561.0
2015-07-07 15:40:00,47.03,47.04,47.01,47.03,34574.0,38.7801,38.7883,38.7636,38.7801,34574.0
2015-07-07 15:45:00,47.03,47.04,47.01,47.02,34175.0,38.7801,38.7883,38.7636,38.7718,34175.0
2015-07-07 15:50:00,47.02,47.11,47.01,47.03,91076.0,38.7718,38.846,38.7636,38.7801,91076.0
2015-07-07 15:55:00,47.03,47.04,47.0,47.03,141625.0,38.7801,38.7883,38.7553,38.7801,141625.0
2015-07-08 09:30:00,46.66,46.91,46.6,46.9,16075.0,38.475,38.6811,38.4255,38.6729,16075.0
2015-07-08 09:35:00,46.92,46.93,46.76,46.79,19062.0,38.6894,38.6976,38.5574,38.5822,19062.0
2015-07-08 09:40:00,46.79,46.87,46.77,46.81,10310.0,38.5822,38.6481,38.5657,38.5987,10310.0
2015-07-08 09:45:00,46.8,46.8,46.71,46.74,13042.0,38.5904,38.5904,38.5162,38.5409,13042.0
2015-07-08 09:50:00,46.72,46.81,46.71,46.78,6622.0,38.5244,38.5987,38.5162,38.5739,6622.0
2015-07-08 09:55:00,46.79,46.85,46.77,46.84,10584.0,38.5822,38.6316,38.5657,38.6234,10584.0
2015-07-08 10:00:00,46.84,46.91,46.83,46.86,28219.0,38.6234,38.6811,38.6151,38.6399,28219.0
2015-07-08 10:05:00,46.87,46.89,46.83,46.87,16606.0,38.6481,38.6646,38.6151,38.6481,16606.0
2015-07-08 10:10:00,46.88,46.9,46.82,46.85,20566.0,38.6564,38.6729,38.6069,38.6316,20566.0
2015-07-08 10:15:00,46.86,46.91,46.85,46.89,14579.0,38.6399,38.6811,38.6316,38.6646,14579.0
2015-07-08 10:20:00,46.89,46.97,46.88,46.92,17321.0,38.6646,38.7306,38.6564,38.6894,17321.0
2015-07-08 10:25:00,46.93,46.94,46.89,46.9,17185.0,38.6976,38.7058,38.6646,38.6729,17185.0
2015-07-08 10:30:00,46.9,46.9,46.85,46.9,15830.0,38.6729,38.6729,38.6316,38.6729,15830.0
2015-07-08 10:35:00,46.9,46.96,46.89,46.96,18830.0,38.6729,38.7223,38.6646,38.7223,18830.0
2015-07-08 10:40:00,46.96,46.98,46.91,46.97,7687.0,38.7223,38.7388,38.6811,38.7306,7687.0
2015-07-08 10:45:00,46.96,46.98,46.92,46.94,10086.0,38.7223,38.7388,38.6894,38.7058,10086.0
2015-07-08 10:50:00,46.94,46.99,46.94,46.94,18882.0,38.7058,38.7471,38.7058,38.7058,18882.0
2015-07-08 10:55:00,46.95,47.02,46.94,47.0,14825.0,38.7141,38.7718,38.7058,38.7553,14825.0
2015-07-08 11:00:00,46.99,46.99,46.9,46.9,11660.0,38.7471,38.7471,38.6729,38.6729,11660.0
2015-07-08 11:05:00,46.9,46.95,46.87,46.88,12680.0,38.6729,38.7141,38.6481,38.6564,12680.0
2015-07-08 11:10:00,46.88,46.91,46.85,46.9,14778.0,38.6564,38.6811,38.6316,38.6729,14778.0
2015-07-08 11:15:00,46.9,46.92,46.89,46.9,14287.0,38.6729,38.6894,38.6646,38.6729,14287.0
2015-07-08 11:20:00,46.91,46.91,46.87,46.91,14954.0,38.6811,38.6811,38.6481,38.6811,14954.0
2015-07-08 11:25:00,46.91,46.93,46.89,46.91,15747.0,38.6811,38.6976,38.6646,38.6811,15747.0
2015-07-08 11:30:00,46.91,46.93,46.9,46.9,7707.0,38.6811,38.6976,38.6729,38.6729,7707.0
2015-07-08 11:35:00,46.9,46.91,46.89,46.9,15255.0,38.6729,38.6811,38.6646,38.6729,15255.0
2015-07-08 11:40:00,46.89,46.91,46.85,46.91,42324.0,38.6646,38.6811,38.6316,38.6811,42324.0
2015-07-08 11:45:00,46.9,46.91,46.88,46.9,22926.0,38.6729,38.6811,38.6564,38.6729,22926.0
2015-07-08 11:50:00,46.9,46.9,46.87,46.88,13268.0,38.6729,38.6729,38.6481,38.6564,13268.0
2015-07-08 11:55:00,46.88,46.88,46.86,46.88,24354.0,38.6564,38.6564,38.6399,38.6564,24354.0
2015-07-08 12:00:00,46.88,46.93,46.86,46.91,20116.0,38.6564,38.6976,38.6399,38.6811,20116.0
2015-07-08 12:05:00,46.91,46.92,46.89,46.9,8346.0,38.6811,38.6894,38.6646,38.6729,8346.0
2015-07-08 12:10:00,46.9,46.93,46.89,46.9,18313.0,38.6729,38.6976,38.6646,38.6729,18313.0
2015-07-08 12:15:00,46.89,46.94,46.87,46.94,12347.0,38.6646,38.7058,38.6481,38.7058,12347.0
2015-07-08 12:20:00,46.94,46.99,46.92,46.93,12356.0,38.7058,38.7471,38.6894,38.6976,12356.0
2015-07-08 12:25:00,46.93,46.96,46.93,46.96,4866.0,38.6976,38.7223,38.6976,38.7223,4866.0
2015-07-08 12:30:00,46.95,46.97,46.93,46.94,10334.0,38.7141,38.7306,38.6976,38.7058,10334.0
2015-07-08 12:35:00,46.94,46.98,46.94,46.96,21356.0,38.7058,38.7388,38.7058,38.7223,21356.0
2015-07-08 12:40:00,46.96,46.98,46.94,46.98,10370.0,38.7223,38.7388,38.7058,38.7388,10370.0
2015-07-08 12:45:00,46.98,46.98,46.96,46.96,5615.0,38.7388,38.7388,38.7223,38.7223,5615.0
2015-07-08 12:50:00,46.97,46.99,46.96,46.98,5856.0,38.7306,38.7471,38.7223,38.7388,5856.0
2015-07-08 12:55:00,46.99,47.05,46.97,47.04,9552.0,38.7471,38.7966,38.7306,38.7883,9552.0
2015-07-08 13:00:00,47.04,47.05,46.96,46.96,13514.0,38.7883,38.7966,38.7223,38.7223,13514.0
2015-07-08 13:05:00,46.95,47.01,46.94,47.01,10332.0,38.7141,38.7636,38.7058,38.7636,10332.0
2015-07-08 13:10:00,47.02,47.08,47.01,47.08,26278.0,38.7718,38.8213,38.7636,38.8213,26278.0
2015-07-08 13:15:00,47.07,47.13,47.07,47.08,21193.0,38.813,38.8625,38.813,38.8213,21193.0
2015-07-08 13:20:00,47.07,47.09,47.04,47.08,13575.0,38.813,38.8295,38.7883,38.8213,13575.0
2015-07-08 13:25:00,47.08,47.12,47.08,47.11,13226.0,38.8213,38.8543,38.8213,38.846,13226.0
2015-07-08 13:30:00,47.11,47.11,47.04,47.04,7436.0,38.846,38.846,38.7883,38.7883,7436.0
2015-07-08 13:35:00,47.03,47.07,47.03,47.04,9866.0,38.7801,38.813,38.7801,38.7883,9866.0
2015-07-08 13:40:00,47.05,47.06,47.03,47.05,8000.0,38.7966,38.8048,38.7801,38.7966,8000.0
2015-07-08 13:45:00,47.06,47.08,47.06,47.08,7110.0,38.8048,38.8213,38.8048,38.8213,7110.0
2015-07-08 13:50:00,47.09,47.09,47.04,47.05,14654.0,38.8295,38.8295,38.7883,38.7966,14654.0
2015-07-08 13:55:00,47.06,47.15,47.05,47.12,22929.0,38.8048,38.879,38.7966,38.8543,22929.0
2015-07-08 14:00:00,47.1,47.12,47.08,47.1,15112.0,38.8378,38.8543,38.8213,38.8378,15112.0
2015-07-08 14:05:00,47.1,47.13,47.06,47.09,51895.0,38.8378,38.8625,38.8048,38.8295,51895.0
2015-07-08 14:10:00,47.09,47.15,47.09,47.14,19159.0,38.8295,38.879,38.8295,38.8708,19159.0
2015-07-08 14:15:00,47.14,47.21,47.14,47.2,43689.0,38.8708,38.9285,38.8708,38.9202,43689.0
2015-07-08 14:20:00,47.21,47.26,47.2,47.23,38113.0,38.9285,38.9697,38.9202,38.945,38113.0
2015-07-08 14:25:00,47.23,47.24,47.13,47.14,29537.0,38.945,38.9532,38.8625,38.8708,29537.0
2015-07-08 14:30:00,47.14,47.14,47.08,47.09,15890.0,38.8708,38.8708,38.8213,38.8295,15890.0
2015-07-08 14:35:00,47.09,47.09,47.07,47.08,17028.0,38.8295,38.8295,38.813,38.8213,17028.0
2015-07-08 14:40:00,47.08,47.09,47.05,47.09,49693.0,38.8213,38.8295,38.7966,38.8295,49693.0
2015-07-08 14:45:00,47.09,47.09,47.0,47.02,36215.0,38.8295,38.8295,38.7553,38.7718,36215.0
2015-07-08 14:50:00,47.02,47.04,46.97,47.01,28700.0,38.7718,38.7883,38.7306,38.7636,28700.0
2015-07-08 14:55:00,47.0,47.06,46.94,46.94,21932.0,38.7553,38.8048,38.7058,38.7058,21932.0
2015-07-08 15:00:00,46.94,47.02,46.94,46.99,26443.0,38.7058,38.7718,38.7058,38.7471,26443.0
2015-07-08 15:05:00,46.98,47.05,46.98,47.01,20711.0,38.7388,38.7966,38.7388,38.7636,20711.0
2015-07-08 15:10:00,47.01,47.03,46.98,47.03,15949.0,38.7636,38.7801,38.7388,38.7801,15949.0
2015-07-08 15:15:00,47.02,47.02,46.97,46.97,24924.0,38.7718,38.7718,38.7306,38.7306,24924.0
2015-07-08 15:20:00,46.98,46.98,46.95,46.95,14630.0,38.7388,38.7388,38.7141,38.7141,14630.0
2015-07-08 15:25:00,46.95,46.96,46.85,46.85,46548.0,38.7141,38.7223,38.6316,38.6316,46548.0
2015-07-08 15:30:00,46.85,46.93,46.84,46.88,25348.0,38.6316,38.6976,38.6234,38.6564,25348.0
2015-07-08 15:35:00,46.87,46.89,46.84,46.86,22803.0,38.6481,38.6646,38.6234,38.6399,22803.0
2015-07-08 15:40:00,46.86,46.91,46.84,46.86,27718.0,38.6399,38.6811,38.6234,38.6399,27718.0
2015-07-08 15:45:00,46.87,46.89,46.81,46.87,48520.0,38.6481,38.6646,38.5987,38.6481,48520.0
2015-07-08 15:50:00,46.86,46.87,46.84,46.87,36226.0,38.6399,38.6481,38.6234,38.6481,36226.0
2015-07-08 15:55:00,46.86,46.87,46.79,46.79,95908.0,38.6399,38.6481,38.5822,38.5822,95908.0
2015-07-09 09:30:00,47.17,47.2,47.11,47.11,30291.0,38.8955,38.9202,38.846,38.846,30291.0
2015-07-09 09:35:00,47.11,47.22,47.1,47.18,7931.0,38.846,38.9367,38.8378,38.9037,7931.0
2015-07-09 09:40:00,47.16,47.25,47.12,47.22,9707.0,38.8873,38.9615,38.8543,38.9367,9707.0
2015-07-09 09:45:00,47.21,47.26,47.18,47.25,21165.0,38.9285,38.9697,38.9037,38.9615,21165.0
2015-07-09 09:50:00,47.22,47.25,47.18,47.24,25175.0,38.9367,38.9615,38.9037,38.9532,25175.0
2015-07-09 09:55:00,47.25,47.3,47.24,47.29,16917.0,38.9615,39.0027,38.9532,38.9945,16917.0
2015-07-09 10:00:00,47.28,47.29,47.26,47.27,14762.0,38.9862,38.9945,38.9697,38.978,14762.0
2015-07-09 10:05:00,47.27,47.28,47.2,47.23,41764.0,38.978,38.9862,38.9202,38.945,41764.0
2015-07-09 10:10:00,47.23,47.27,47.21,47.27,31985.0,38.945,38.978,38.9285,38.978,31985.0
2015-07-09 10:15:00,47.26,47.27,47.19,47.2,12066.0,38.9697,38.978,38.912,38.9202,12066.0
2015-07-09 10:20:00,47.2,47.23,47.18,47.19,17836.0,38.9202,38.945,38.9037,38.912,17836.0
2015-07-09 10:25:00,47.19,47.21,47.17,47.17,12807.0,38.912,38.9285,38.8955,38.8955,12807.0
2015-07-09 10:30:00,47.17,47.19,47.16,47.16,9492.0,38.8955,38.912,38.8873,38.8873,9492.0
2015-07-09 10:35:00,47.15,47.2,47.15,47.15,11437.0,38.879,38.9202,38.879,38.879,11437.0
2015-07-09 10:40:00,47.15,47.21,47.15,47.21,17420.0,38.879,38.9285,38.879,38.9285,17420.0
2015-07-09 10:45:00,47.21,47.25,47.19,47.22,13038.0,38.9285,38.9615,38.912,38.9367,13038.0
2015-07-09 10:50:00,47.23,47.23,47.19,47.2,14158.0,38.945,38.945,38.912,38.9202,14158.0
2015-07-09 10:55:00,47.21,47.26,47.21,47.26,17755.0,38.9285,38.9697,38.9285,38.9697,17755.0
2015-07-09 11:00:00,47.26,47.27,47.22,47.22,11185.0,38.9697,38.978,38.9367,38.9367,11185.0
2015-07-09 11:05:00,47.22,47.31,47.21,47.31,12337.0,38.9367,39.0109,38.9285,39.0109,12337.0
2015-07-09 11:10:00,47.32,47.32,47.29,47.32,16993.0,39.0192,39.0192,38.9945,39.0192,16993.0
2015-07-09 11:15:00,47.32,47.34,47.31,47.32,25565.0,39.0192,39.0357,39.0109,39.0192,25565.0
2015-07-09 11:20:00,47.32,47.33,47.27,47.28,23233.0,39.0192,39.0274,38.978,38.9862,23233.0
2015-07-09 11:25:00,47.28,47.29,47.27,47.27,11356.0,38.9862,38.9945,38.978,38.978,11356.0
2015-07-09 11:30:00,47.27,47.3,47.27,47.27,17649.0,38.978,39.0027,38.978,38.978,17649.0
2015-07-09 11:35:00,47.26,47.27,47.23,47.24,7079.0,38.9697,38.978,38.945,38.9532,7079.0
2015-07-09 11:40:00,47.24,47.29,47.24,47.28,17731.0,38.9532,38.9945,38.9532,38.9862,17731.0
2015-07-09 11:45:00,47.28,47.32,47.27,47.3,15836.0,38.9862,39.0192,38.978,39.0027,15836.0
2015-07-09 11:50:00,47.3,47.31,47.29,47.31,10429.0,39.0027,39.0109,38.9945,39.0109,10429.0
2015-07-09 11:55:00,47.32,47.32,47.26,47.26,30883.0,39.0192,39.0192,38.9697,38.9697,30883.0
2015-07-09 12:00:00,47.27,47.29,47.24,47.27,21450.0,38.978,38.9945,38.9532,38.978,21450.0
2015-07-09 12:05:00,47.26,47.28,47.23,47.25,11324.0,38.9697,38.9862,38.945,38.9615,11324.0
2015-07-09 12:10:00,47.26,47.27,47.24,47.26,9852.0,38.9697,38.978,38.9532,38.9697,9852.0
2015-07-09 12:15:00,47.24,47.26,47.23,47.26,11276.0,38.9532,38.9697,38.945,38.9697,11276.0
2015-07-09 12:20:00,47.26,47.3,47.26,47.27,25634.0,38.9697,39.0027,38.9697,38.978,25634.0
2015-07-09 12:25:00,47.27,47.31,47.27,47.29,24413.0,38.978,39.0109,38.978,38.9945,24413.0
2015-07-09 12:30:00,47.29,47.29,47.27,47.29,15082.0,38.9945,38.9945,38.978,38.9945,15082.0
2015-07-09 12:35:00,47.29,47.3,47.27,47.27,9828.0,38.9945,39.0027,38.978,38.978,9828.0
2015-07-09 12:40:00,47.27,47.28,47.24,47.24,9682.0,38.978,38.9862,38.9532,38.9532,9682.0
2015-07-09 12:45:00,47.24,47.27,47.22,47.22,18117.0,38.9532,38.978,38.9367,38.9367,18117.0
2015-07-09 12:50:00,47.22,47.26,47.21,47.25,18604.0,38.9367,38.9697,38.9285,38.9615,18604.0
2015-07-09 12:55:00,47.25,47.27,47.25,47.26,12378.0,38.9615,38.978,38.9615,38.9697,12378.0
2015-07-09 13:00:00,47.25,47.27,47.25,47.27,15707.0,38.9615,38.978,38.9615,38.978,15707.0
2015-07-09 13:05:00,47.26,47.27,47.17,47.18,7096.0,38.9697,38.978,38.8955,38.9037,7096.0
2015-07-09 13:10:00,47.18,47.19,47.14,47.14,8699.0,38.9037,38.912,38.8708,38.8708,8699.0
2015-07-09 13:15:00,47.15,47.15,47.1,47.11,13836.0,38.879,38.879,38.8378,38.846,13836.0
2015-07-09 13:20:00,47.11,47.14,47.09,47.13,22051.0,38.846,38.8708,38.8295,38.8625,22051.0
2015-07-09 13:25:00,47.14,47.16,47.1,47.11,16315.0,38.8708,38.8873,38.8378,38.846,16315.0
2015-07-09 13:30:00,47.12,47.15,47.11,47.14,9226.0,38.8543,38.879,38.846,38.8708,9226.0
2015-07-09 13:35:00,47.14,47.17,47.13,47.17,8115.0,38.8708,38.8955,38.8625,38.8955,8115.0
2015-07-09 13:40:00,47.18,47.18,47.11,47.12,8424.0,38.9037,38.9037,38.846,38.8543,8424.0
2015-07-09 13:45:00,47.12,47.15,47.11,47.15,10311.0,38.8543,38.879,38.846,38.879,10311.0
2015-07-09 13:50:00,47.16,47.16,47.1,47.1,14444.0,38.8873,38.8873,38.8378,38.8378,14444.0
2015-07-09 13:55:00,47.1,47.13,47.09,47.12,13368.0,38.8378,38.8625,38.8295,38.8543,13368.0
2015-07-09 14:00:00,47.13,47.13,47.1,47.12,7473.0,38.8625,38.8625,38.8378,38.8543,7473.0
2015-07-09 14:05:00,47.11,47.12,47.09,47.11,10763.0,38.846,38.8543,38.8295,38.846,10763.0
2015-07-09 14:10:00,47.1,47.17,47.08,47.1,84208.0,38.8378,38.8955,38.8213,38.8378,84208.0
2015-07-09 14:15:00,47.09,47.12,47.08,47.11,21518.0,38.8295,38.8543,38.8213,38.846,21518.0
2015-07-09 14:20:00,47.1,47.11,47.07,47.09,22422.0,38.8378,38.846,38.813,38.8295,22422.0
2015-07-09 14:25:00,47.09,47.12,47.08,47.11,34912.0,38.8295,38.8543,38.8213,38.846,34912.0
2015-07-09 14:30:00,47.11,47.14,47.09,47.11,30233.0,38.846,38.8708,38.8295,38.846,30233.0
2015-07-09 14:35:00,47.11,47.15,47.1,47.12,36516.0,38.846,38.879,38.8378,38.8543,36516.0
2015-07-09 14:40:00,47.13,47.16,47.12,47.14,27047.0,38.8625,38.8873,38.8543,38.8708,27047.0
2015-07-09 14:45:00,47.15,47.2,47.13,47.17,39896.0,38.879,38.9202,38.8625,38.8955,39896.0
2015-07-09 14:50:00,47.18,47.29,47.18,47.29,41935.0,38.9037,38.9945,38.9037,38.9945,41935.0
2015-07-09 14:55:00,47.28,47.34,47.25,47.31,36903.0,38.9862,39.0357,38.9615,39.0109,36903.0
2015-07-09 15:00:00,47.31,47.32,47.29,47.32,22009.0,39.0109,39.0192,38.9945,39.0192,22009.0
2015-07-09 15:05:00,47.32,47.32,47.28,47.31,22084.0,39.0192,39.0192,38.9862,39.0109,22084.0
2015-07-09 15:10:00,47.31,47.31,47.25,47.28,23093.0,39.0109,39.0109,38.9615,38.9862,23093.0
2015-07-09 15:15:00,47.28,47.28,47.25,47.27,22881.0,38.9862,38.9862,38.9615,38.978,22881.0
2015-07-09 15:20:00,47.27,47.28,47.25,47.25,39273.0,38.978,38.9862,38.9615,38.9615,39273.0
2015-07-09 15:25:00,47.26,47.26,47.21,47.21,20569.0,38.9697,38.9697,38.9285,38.9285,20569.0
2015-07-09 15:30:00,47.21,47.24,47.2,47.21,33490.0,38.9285,38.9532,38.9202,38.9285,33490.0
2015-07-09 15:35:00,47.2,47.25,47.2,47.24,52133.0,38.9202,38.9615,38.9202,38.9532,52133.0
2015-07-09 15:40:00,47.24,47.28,47.2,47.26,49147.0,38.9532,38.9862,38.9202,38.9697,49147.0
2015-07-09 15:45:00,47.25,47.27,47.24,47.25,38705.0,38.9615,38.978,38.9532,38.9615,38705.0
2015-07-09 15:50:00,47.26,47.28,47.22,47.24,89515.0,38.9697,38.9862,38.9367,38.9532,89515.0
2015-07-09 15:55:00,47.25,47.28,47.15,47.15,128551.0,38.9615,38.9862,38.879,38.879,128551.0
2015-07-10 09:30:00,47.56,47.58,47.31,47.44,38275.0,39.2171,39.2336,39.0109,39.1181,38275.0
2015-07-10 09:35:00,47.36,47.55,47.36,47.51,16265.0,39.0522,39.2088,39.0522,39.1759,16265.0
2015-07-10 09:40:00,47.51,47.51,47.41,47.43,14331.0,39.1759,39.1759,39.0934,39.1099,14331.0
2015-07-10 09:45:00,47.43,47.46,47.37,47.4,19445.0,39.1099,39.1346,39.0604,39.0852,19445.0
2015-07-10 09:50:00,47.4,47.43,47.39,47.4,22143.0,39.0852,39.1099,39.0769,39.0852,22143.0
2015-07-10 09:55:00,47.4,47.44,47.4,47.41,29802.0,39.0852,39.1181,39.0852,39.0934,29802.0
2015-07-10 10:00:00,47.41,47.47,47.41,47.47,16448.0,39.0934,39.1429,39.0934,39.1429,16448.0
2015-07-10 10:05:00,47.46,47.48,47.43,47.43,14853.0,39.1346,39.1511,39.1099,39.1099,14853.0
2015-07-10 10:10:00,47.43,47.44,47.41,47.44,13164.0,39.1099,39.1181,39.0934,39.1181,13164.0
2015-07-10 10:15:00,47.44,47.46,47.4,47.44,13530.0,39.1181,39.1346,39.0852,39.1181,13530.0
2015-07-10 10:20:00,47.44,47.48,47.43,47.48,20628.0,39.1181,39.1511,39.1099,39.1511,20628.0
2015-07-10 10:25:00,47.48,47.54,47.48,47.54,21556.0,39.1511,39.2006,39.1511,39.2006,21556.0
2015-07-10 10:30:00,47.55,47.56,47.53,47.56,16127.0,39.2088,39.2171,39.1924,39.2171,16127.0
2015-07-10 10:35:00,47.56,47.57,47.55,47.55,17477.0,39.2171,39.2253,39.2088,39.2088,17477.0
2015-07-10 10:40:00,47.55,47.55,47.53,47.53,13708.0,39.2088,39.2088,39.1924,39.1924,13708.0
2015-07-10 10:45:00,47.53,47.53,47.5,47.51,9631.0,39.1924,39.1924,39.1676,39.1759,9631.0
2015-07-10 10:50:00,47.5,47.55,47.5,47.55,25243.0,39.1676,39.2088,39.1676,39.2088,25243.0
2015-07-10 10:55:00,47.55,47.59,47.53,47.59,33663.0,39.2088,39.2418,39.1924,39.2418,33663.0
2015-07-10 11:00:00,47.58,47.62,47.58,47.62,17195.0,39.2336,39.2666,39.2336,39.2666,17195.0
2015-07-10 11:05:00,47.62,47.64,47.61,47.61,20529.0,39.2666,39.2831,39.2583,39.2583,20529.0
2015-07-10 11:10:00,47.62,47.64,47.6,47.64,15578.0,39.2666,39.2831,39.2501,39.2831,15578.0
2015-07-10 11:15:00,47.63,47.65,47.63,47.65,45356.0,39.2748,39.2913,39.2748,39.2913,45356.0
2015-07-10 11:20:00,47.65,47.74,47.65,47.73,25184.0,39.2913,39.3655,39.2913,39.3573,25184.0
2015-07-10 11:25:00,47.72,47.76,47.72,47.76,14268.0,39.349,39.382,39.349,39.382,14268.0
2015-07-10 11:30:00,47.76,47.8,47.75,47.79,28480.0,39.382,39.415,39.3738,39.4067,28480.0
2015-07-10 11:35:00,47.8,47.8,47.77,47.77,16972.0,39.415,39.415,39.3903,39.3903,16972.0
2015-07-10 11:40:00,47.78,47.83,47.77,47.83,19685.0,39.3985,39.4397,39.3903,39.4397,19685.0
2015-07-10 11:45:00,47.84,47.89,47.84,47.88,18980.0,39.448,39.4892,39.448,39.481,18980.0
2015-07-10 11:50:00,47.88,47.88,47.81,47.81,17408.0,39.481,39.481,39.4232,39.4232,17408.0
2015-07-10 11:55:00,47.81,47.83,47.81,47.81,12610.0,39.4232,39.4397,39.4232,39.4232,12610.0
2015-07-10 12:00:00,47.81,47.82,47.81,47.82,3454.0,39.4232,39.4315,39.4232,39.4315,3454.0
2015-07-10 12:05:00,47.82,47.85,47.81,47.85,13040.0,39.4315,39.4562,39.4232,39.4562,13040.0
2015-07-10 12:10:00,47.85,47.86,47.84,47.85,12498.0,39.4562,39.4645,39.448,39.4562,12498.0
2015-07-10 12:15:00,47.85,47.86,47.84,47.85,9548.0,39.4562,39.4645,39.448,39.4562,9548.0
2015-07-10 12:20:00,47.86,47.87,47.84,47.84,11537.0,39.4645,39.4727,39.448,39.448,11537.0
2015-07-10 12:25:00,47.85,47.85,47.83,47.84,19901.0,39.4562,39.4562,39.4397,39.448,19901.0
2015-07-10 12:30:00,47.84,47.84,47.78,47.79,11504.0,39.448,39.448,39.3985,39.4067,11504.0
2015-07-10 12:35:00,47.78,47.8,47.77,47.78,12791.0,39.3985,39.415,39.3903,39.3985,12791.0
2015-07-10 12:40:00,47.77,47.78,47.74,47.77,16585.0,39.3903,39.3985,39.3655,39.3903,16585.0
2015-07-10 12:45:00,47.76,47.8,47.76,47.79,10952.0,39.382,39.415,39.382,39.4067,10952.0
2015-07-10 12:50:00,47.79,47.81,47.79,47.81,15888.0,39.4067,39.4232,39.4067,39.4232,15888.0
2015-07-10 12:55:00,47.81,47.82,47.79,47.79,14072.0,39.4232,39.4315,39.4067,39.4067,14072.0
2015-07-10 13:00:00,47.79,47.81,47.78,47.8,16290.0,39.4067,39.4232,39.3985,39.415,16290.0
2015-07-10 13:05:00,47.8,47.81,47.78,47.78,10744.0,39.415,39.4232,39.3985,39.3985,10744.0
2015-07-10 13:10:00,47.77,47.78,47.76,47.77,10952.0,39.3903,39.3985,39.382,39.3903,10952.0
2015-07-10 13:15:00,47.76,47.77,47.72,47.73,18293.0,39.382,39.3903,39.349,39.3573,18293.0
2015-07-10 13:20:00,47.73,47.74,47.71,47.72,17410.0,39.3573,39.3655,39.3408,39.349,17410.0
2015-07-10 13:25:00,47.73,47.73,47.71,47.72,10024.0,39.3573,39.3573,39.3408,39.349,10024.0
2015-07-10 13:30:00,47.71,47.73,47.71,47.72,10324.0,39.3408,39.3573,39.3408,39.349,10324.0
2015-07-10 13:35:00,47.72,47.78,47.72,47.78,7771.0,39.349,39.3985,39.349,39.3985,7771.0
2015-07-10 13:40:00,47.78,47.78,47.75,47.77,16331.0,39.3985,39.3985,39.3738,39.3903,16331.0
2015-07-10 13:45:00,47.77,47.77,47.72,47.72,12972.0,39.3903,39.3903,39.349,39.349,12972.0
2015-07-10 13:50:00,47.72,47.74,47.72,47.73,8738.0,39.349,39.3655,39.349,39.3573,8738.0
2015-07-10 13:55:00,47.73,47.74,47.72,47.73,5564.0,39.3573,39.3655,39.349,39.3573,5564.0
2015-07-10 14:00:00,47.73,47.76,47.72,47.76,10937.0,39.3573,39.382,39.349,39.382,10937.0
2015-07-10 14:05:00,47.76,47.78,47.76,47.77,21976.0,39.382,39.3985,39.382,39.3903,21976.0
2015-07-10 14:10:00,47.77,47.78,47.74,47.76,16175.0,39.3903,39.3985,39.3655,39.382,16175.0
2015-07-10 14:15:00,47.76,47.8,47.76,47.79,12214.0,39.382,39.415,39.382,39.4067,12214.0
2015-07-10 14:20:00,47.79,47.8,47.79,47.79,12383.0,39.4067,39.415,39.4067,39.4067,12383.0
2015-07-10 14:25:00,47.79,47.81,47.79,47.8,14399.0,39.4067,39.4232,39.4067,39.415,14399.0
2015-07-10 14:30:00,47.8,47.83,47.8,47.82,12342.0,39.415,39.4397,39.415,39.4315,12342.0
2015-07-10 14:35:00,47.82,47.84,47.82,47.83,11957.0,39.4315,39.448,39.4315,39.4397,11957.0
2015-07-10 14:40:00,47.83,47.85,47.83,47.84,16354.0,39.4397,39.4562,39.4397,39.448,16354.0
2015-07-10 14:45:00,47.84,47.86,47.84,47.84,19656.0,39.448,39.4645,39.448,39.448,19656.0
2015-07-10 14:50:00,47.85,47.86,47.84,47.84,14183.0,39.4562,39.4645,39.448,39.448,14183.0
2015-07-10 14:55:00,47.84,47.87,47.84,47.85,20590.0,39.448,39.4727,39.448,39.4562,20590.0
2015-07-10 15:00:00,47.85,47.86,47.83,47.83,13498.0,39.4562,39.4645,39.4397,39.4397,13498.0
2015-07-10 15:05:00,47.83,47.84,47.82,47.82,15889.0,39.4397,39.448,39.4315,39.4315,15889.0
2015-07-10 15:10:00,47.82,47.86,47.82,47.85,29441.0,39.4315,39.4645,39.4315,39.4562,29441.0
2015-07-10 15:15:00,47.85,47.88,47.85,47.87,32271.0,39.4562,39.481,39.4562,39.4727,32271.0
2015-07-10 15:20:00,47.87,47.88,47.82,47.83,33081.0,39.4727,39.481,39.4315,39.4397,33081.0
2015-07-10 15:25:00,47.83,47.83,47.78,47.79,21233.0,39.4397,39.4397,39.3985,39.4067,21233.0
2015-07-10 15:30:00,47.79,47.79,47.75,47.75,22886.0,39.4067,39.4067,39.3738,39.3738,22886.0
2015-07-10 15:35:00,47.76,47.76,47.75,47.75,21982.0,39.382,39.382,39.3738,39.3738,21982.0
2015-07-10 15:40:00,47.75,47.76,47.74,47.75,36537.0,39.3738,39.382,39.3655,39.3738,36537.0
2015-07-10 15:45:00,47.76,47.79,47.76,47.77,49468.0,39.382,39.4067,39.382,39.3903,49468.0
2015-07-10 15:50:00,47.77,47.78,47.75,47.78,60952.0,39.3903,39.3985,39.3738,39.3985,60952.0
2015-07-10 15:55:00,47.78,47.81,47.73,47.73,146004.0,39.3985,39.4232,39.3573,39.3573,146004.0
2015-07-13 09:30:00,48.14,48.17,47.83,47.84,52290.0,39.6953,39.7201,39.4397,39.448,52290.0
2015-07-13 09:35:00,47.83,47.99,47.83,47.97,16795.0,39.4397,39.5717,39.4397,39.5552,16795.0
2015-07-13 09:40:00,47.98,47.98,47.89,47.95,21668.0,39.5634,39.5634,39.4892,39.5387,21668.0
2015-07-13 09:45:00,47.94,47.97,47.93,47.95,13790.0,39.5304,39.5552,39.5222,39.5387,13790.0
2015-07-13 09:50:00,47.96,47.96,47.86,47.87,13387.0,39.5469,39.5469,39.4645,39.4727,13387.0
2015-07-13 09:55:00,47.87,47.91,47.84,47.9,13008.0,39.4727,39.5057,39.448,39.4974,13008.0
2015-07-13 10:00:00,47.9,47.91,47.89,47.9,11882.0,39.4974,39.5057,39.4892,39.4974,11882.0
2015-07-13 10:05:00,47.9,47.96,47.9,47.95,11479.0,39.4974,39.5469,39.4974,39.5387,11479.0
2015-07-13 10:10:00,47.95,47.98,47.93,47.96,12139.0,39.5387,39.5634,39.5222,39.5469,12139.0
2015-07-13 10:15:00,47.95,47.99,47.95,47.98,7751.0,39.5387,39.5717,39.5387,39.5634,7751.0
2015-07-13 10:20:00,47.98,47.99,47.93,47.93,12117.0,39.5634,39.5717,39.5222,39.5222,12117.0
2015-07-13 10:25:00,47.92,47.94,47.89,47.93,22474.0,39.5139,39.5304,39.4892,39.5222,22474.0
2015-07-13 10:30:00,47.93,47.98,47.89,47.91,37596.0,39.5222,39.5634,39.4892,39.5057,37596.0
2015-07-13 10:35:00,47.9,48.0,47.9,47.98,41710.0,39.4974,39.5799,39.4974,39.5634,41710.0
2015-07-13 10:40:00,47.98,47.99,47.92,47.93,33636.0,39.5634,39.5717,39.5139,39.5222,33636.0
2015-07-13 10:45:00,47.93,47.97,47.93,47.96,15380.0,39.5222,39.5552,39.5222,39.5469,15380.0
2015-07-13 10:50:00,47.96,47.96,47.94,47.96,18953.0,39.5469,39.5469,39.5304,39.5469,18953.0
2015-07-13 10:55:00,47.96,47.98,47.95,47.98,5368.0,39.5469,39.5634,39.5387,39.5634,5368.0
2015-07-13 11:00:00,47.97,48.03,47.96,48.03,18086.0,39.5552,39.6046,39.5469,39.6046,18086.0
2015-07-13 11:05:00,48.03,48.08,48.03,48.08,15214.0,39.6046,39.6459,39.6046,39.6459,15214.0
2015-07-13 11:10:00,48.08,48.08,48.03,48.03,23273.0,39.6459,39.6459,39.6046,39.6046,23273.0
2015-07-13 11:15:00,48.04,48.06,48.03,48.04,57586.0,39.6129,39.6294,39.6046,39.6129,57586.0
2015-07-13 11:20:00,48.04,48.04,48.02,48.03,16148.0,39.6129,39.6129,39.5964,39.6046,16148.0
2015-07-13 11:25:00,48.03,48.03,48.01,48.03,24596.0,39.6046,39.6046,39.5882,39.6046,24596.0
2015-07-13 11:30:00,48.03,48.05,48.02,48.04,17721.0,39.6046,39.6211,39.5964,39.6129,17721.0
2015-07-13 11:35:00,48.03,48.04,48.01,48.03,9600.0,39.6046,39.6129,39.5882,39.6046,9600.0
2015-07-13 11:40:00,48.03,48.03,48.0,48.01,11821.0,39.6046,39.6046,39.5799,39.5882,11821.0
2015-07-13 11:45:00,48.02,48.02,47.98,47.98,43026.0,39.5964,39.5964,39.5634,39.5634,43026.0
2015-07-13 11:50:00,47.99,48.03,47.98,48.0,17355.0,39.5717,39.6046,39.5634,39.5799,17355.0
2015-07-13 11:55:00,48.0,48.01,47.99,48.0,6891.0,39.5799,39.5882,39.5717,39.5799,6891.0
2015-07-13 12:00:00,48.0,48.0,47.98,47.98,15802.0,39.5799,39.5799,39.5634,39.5634,15802.0
2015-07-13 12:05:00,47.99,48.0,47.98,47.99,11018.0,39.5717,39.5799,39.5634,39.5717,11018.0
2015-07-13 12:10:00,47.98,48.0,47.93,47.94,29788.0,39.5634,39.5799,39.5222,39.5304,29788.0
2015-07-13 12:15:00,47.94,47.95,47.91,47.93,9464.0,39.5304,39.5387,39.5057,39.5222,9464.0
2015-07-13 12:20:00,47.93,47.95,47.92,47.92,18962.0,39.5222,39.5387,39.5139,39.5139,18962.0
2015-07-13 12:25:00,47.92,47.94,47.9,47.94,16274.0,39.5139,39.5304,39.4974,39.5304,16274.0
2015-07-13 12:30:00,47.94,47.96,47.93,47.93,8360.0,39.5304,39.5469,39.5222,39.5222,8360.0
2015-07-13 12:35:00,47.94,47.95,47.93,47.94,12020.0,39.5304,39.5387,39.5222,39.5304,12020.0
2015-07-13 12:40:00,47.95,47.95,47.94,47.94,2750.0,39.5387,39.5387,39.5304,39.5304,2750.0
2015-07-13 12:45:00,47.95,47.95,47.93,47.94,19280.0,39.5387,39.5387,39.5222,39.5304,19280.0
2015-07-13 12:50:00,47.94,47.95,47.94,47.95,8170.0,39.5304,39.5387,39.5304,39.5387,8170.0
2015-07-13 12:55:00,47.95,47.98,47.94,47.96,12937.0,39.5387,39.5634,39.5304,39.5469,12937.0
2015-07-13 13:00:00,47.96,48.0,47.96,47.98,16489.0,39.5469,39.5799,39.5469,39.5634,16489.0
2015-07-13 13:05:00,47.98,48.01,47.98,47.99,11663.0,39.5634,39.5882,39.5634,39.5717,11663.0
2015-07-13 13:10:00,47.98,47.99,47.95,47.95,21653.0,39.5634,39.5717,39.5387,39.5387,21653.0
2015-07-13 13:15:00,47.95,47.98,47.94,47.96,22373.0,39.5387,39.5634,39.5304,39.5469,22373.0
2015-07-13 13:20:00,47.96,47.97,47.94,47.94,13074.0,39.5469,39.5552,39.5304,39.5304,13074.0
2015-07-13 13:25:00,47.95,47.95,47.92,47.94,16232.0,39.5387,39.5387,39.5139,39.5304,16232.0
2015-07-13 13:30:00,47.93,47.94,47.89,47.91,28970.0,39.5222,39.5304,39.4892,39.5057,28970.0
2015-07-13 13:35:00,47.9,47.91,47.89,47.9,10180.0,39.4974,39.5057,39.4892,39.4974,10180.0
2015-07-13 13:40:00,47.89,47.9,47.86,47.87,24768.0,39.4892,39.4974,39.4645,39.4727,24768.0
2015-07-13 13:45:00,47.87,47.88,47.82,47.82,20734.0,39.4727,39.481,39.4315,39.4315,20734.0
2015-07-13 13:50:00,47.82,47.83,47.78,47.81,33445.0,39.4315,39.4397,39.3985,39.4232,33445.0
2015-07-13 13:55:00,47.81,47.88,47.81,47.87,52487.0,39.4232,39.481,39.4232,39.4727,52487.0
2015-07-13 14:00:00,47.88,47.92,47.87,47.92,46002.0,39.481,39.5139,39.4727,39.5139,46002.0
2015-07-13 14:05:00,47.91,47.92,47.9,47.91,28804.0,39.5057,39.5139,39.4974,39.5057,28804.0
2015-07-13 14:10:00,47.91,47.92,47.89,47.91,30667.0,39.5057,39.5139,39.4892,39.5057,30667.0
2015-07-13 14:15:00,47.91,47.92,47.88,47.9,40285.0,39.5057,39.5139,39.481,39.4974,40285.0
2015-07-13 14:20:00,47.9,47.91,47.9,47.9,12244.0,39.4974,39.5057,39.4974,39.4974,12244.0
2015-07-13 14:25:00,47.9,47.91,47.88,47.91,25955.0,39.4974,39.5057,39.481,39.5057,25955.0
2015-07-13 14:30:00,47.9,47.93,47.89,47.93,27877.0,39.4974,39.5222,39.4892,39.5222,27877.0
2015-07-13 14:35:00,47.92,47.94,47.92,47.94,8282.0,39.5139,39.5304,39.5139,39.5304,8282.0
2015-07-13 14:40:00,47.94,47.94,47.93,47.94,26682.0,39.5304,39.5304,39.5222,39.5304,26682.0
2015-07-13 14:45:00,47.94,47.98,47.93,47.98,41701.0,39.5304,39.5634,39.5222,39.5634,41701.0
2015-07-13 14:50:00,47.98,47.98,47.92,47.95,30013.0,39.5634,39.5634,39.5139,39.5387,30013.0
2015-07-13 14:55:00,47.95,47.98,47.95,47.98,21295.0,39.5387,39.5634,39.5387,39.5634,21295.0
2015-07-13 15:00:00,47.98,48.0,47.95,47.96,18278.0,39.5634,39.5799,39.5387,39.5469,18278.0
2015-07-13 15:05:00,47.97,47.98,47.94,47.95,19949.0,39.5552,39.5634,39.5304,39.5387,19949.0
2015-07-13 15:10:00,47.94,47.96,47.92,47.92,22350.0,39.5304,39.5469,39.5139,39.5139,22350.0
2015-07-13 15:15:00,47.93,47.94,47.9,47.91,19345.0,39.5222,39.5304,39.4974,39.5057,19345.0
2015-07-13 15:20:00,47.9,47.9,47.88,47.89,29626.0,39.4974,39.4974,39.481,39.4892,29626.0
2015-07-13 15:25:00,47.89,47.92,47.89,47.9,31158.0,39.4892,39.5139,39.4892,39.4974,31158.0
2015-07-13 15:30:00,47.91,47.96,47.91,47.96,33838.0,39.5057,39.5469,39.5057,39.5469,33838.0
2015-07-13 15:35:00,47.96,47.97,47.94,47.96,25816.0,39.5469,39.5552,39.5304,39.5469,25816.0
2015-07-13 15:40:00,47.96,47.97,47.93,47.96,31231.0,39.5469,39.5552,39.5222,39.5469,31231.0
2015-07-13 15:45:00,47.95,47.97,47.94,47.96,33713.0,39.5387,39.5552,39.5304,39.5469,33713.0
2015-07-13 15:50:00,47.96,47.97,47.93,47.93,48856.0,39.5469,39.5552,39.5222,39.5222,48856.0
2015-07-13 15:55:00,47.94,47.97,47.92,47.94,99065.0,39.5304,39.5552,39.5139,39.5304,99065.0
2015-07-14 09:30:00,47.86,47.96,47.83,47.93,28284.0,39.4645,39.5469,39.4397,39.5222,28284.0
2015-07-14 09:35:00,47.95,48.1,47.95,48.06,9997.0,39.5387,39.6624,39.5387,39.6294,9997.0
2015-07-14 09:40:00,48.08,48.09,48.04,48.07,11859.0,39.6459,39.6541,39.6129,39.6376,11859.0
2015-07-14 09:45:00,48.09,48.12,48.09,48.1,9296.0,39.6541,39.6789,39.6541,39.6624,9296.0
2015-07-14 09:50:00,48.11,48.12,48.08,48.12,13954.0,39.6706,39.6789,39.6459,39.6789,13954.0
2015-07-14 09:55:00,48.12,48.12,48.09,48.11,28666.0,39.6789,39.6789,39.6541,39.6706,28666.0
2015-07-14 10:00:00,48.11,48.16,48.1,48.13,16369.0,39.6706,39.7118,39.6624,39.6871,16369.0
2015-07-14 10:05:00,48.13,48.13,48.1,48.13,11406.0,39.6871,39.6871,39.6624,39.6871,11406.0
2015-07-14 10:10:00,48.12,48.17,48.12,48.13,12498.0,39.6789,39.7201,39.6789,39.6871,12498.0
2015-07-14 10:15:00,48.13,48.15,48.1,48.1,8999.0,39.6871,39.7036,39.6624,39.6624,8999.0
2015-07-14 10:20:00,48.1,48.17,48.1,48.14,37383.0,39.6624,39.7201,39.6624,39.6953,37383.0
2015-07-14 10:25:00,48.14,48.23,48.13,48.22,26837.0,39.6953,39.7696,39.6871,39.7613,26837.0
2015-07-14 10:30:00,48.22,48.31,48.21,48.3,34617.0,39.7613,39.8355,39.7531,39.8273,34617.0
2015-07-14 10:35:00,48.3,48.32,48.23,48.29,45882.0,39.8273,39.8438,39.7696,39.819,45882.0
2015-07-14 10:40:00,48.28,48.29,48.22,48.23,15465.0,39.8108,39.819,39.7613,39.7696,15465.0
2015-07-14 10:45:00,48.24,48.26,48.22,48.26,25935.0,39.7778,39.7943,39.7613,39.7943,25935.0
2015-07-14 10:50:00,48.25,48.26,48.23,48.24,11288.0,39.786,39.7943,39.7696,39.7778,11288.0
2015-07-14 10:55:00,48.25,48.26,48.23,48.25,9758.0,39.786,39.7943,39.7696,39.786,9758.0
2015-07-14 11:00:00,48.25,48.34,48.25,48.34,9858.0,39.786,39.8603,39.786,39.8603,9858.0
2015-07-14 11:05:00,48.34,48.34,48.3,48.32,7868.0,39.8603,39.8603,39.8273,39.8438,7868.0
2015-07-14 11:10:00,48.33,48.33,48.25,48.25,78438.0,39.852,39.852,39.786,39.786,78438.0
2015-07-14 11:15:00,48.26,48.28,48.25,48.27,10933.0,39.7943,39.8108,39.786,39.8025,10933.0
2015-07-14 11:20:00,48.28,48.28,48.24,48.25,7550.0,39.8108,39.8108,39.7778,39.786,7550.0
2015-07-14 11:25:00,48.25,48.26,48.25,48.26,12580.0,39.786,39.7943,39.786,39.7943,12580.0
2015-07-14 11:30:00,48.26,48.29,48.25,48.28,9304.0,39.7943,39.819,39.786,39.8108,9304.0
2015-07-14 11:35:00,48.29,48.34,48.28,48.34,19118.0,39.819,39.8603,39.8108,39.8603,19118.0
2015-07-14 11:40:00,48.34,48.34,48.33,48.34,5813.0,39.8603,39.8603,39.852,39.8603,5813.0
2015-07-14 11:45:00,48.34,48.34,48.33,48.33,12492.0,39.8603,39.8603,39.852,39.852,12492.0
2015-07-14 11:50:00,48.33,48.34,48.32,48.32,9675.0,39.852,39.8603,39.8438,39.8438,9675.0
2015-07-14 11:55:00,48.32,48.33,48.32,48.33,5008.0,39.8438,39.852,39.8438,39.852,5008.0
2015-07-14 12:00:00,48.33,48.34,48.32,48.34,8265.0,39.852,39.8603,39.8438,39.8603,8265.0
2015-07-14 12:05:00,48.34,48.34,48.33,48.34,11114.0,39.8603,39.8603,39.852,39.8603,11114.0
2015-07-14 12:10:00,48.34,48.38,48.34,48.38,12662.0,39.8603,39.8932,39.8603,39.8932,12662.0
2015-07-14 12:15:00,48.38,48.4,48.36,48.37,40408.0,39.8932,39.9097,39.8768,39.885,40408.0
2015-07-14 12:20:00,48.36,48.37,48.33,48.34,17964.0,39.8768,39.885,39.852,39.8603,17964.0
2015-07-14 12:25:00,48.34,48.36,48.33,48.33,12122.0,39.8603,39.8768,39.852,39.852,12122.0
2015-07-14 12:30:00,48.34,48.35,48.32,48.33,9230.0,39.8603,39.8685,39.8438,39.852,9230.0
2015-07-14 12:35:00,48.33,48.33,48.3,48.32,6035.0,39.852,39.852,39.8273,39.8438,6035.0
2015-07-14 12:40:00,48.31,48.32,48.3,48.3,7000.0,39.8355,39.8438,39.8273,39.8273,7000.0
2015-07-14 12:45:00,48.3,48.31,48.24,48.24,9293.0,39.8273,39.8355,39.7778,39.7778,9293.0
2015-07-14 12:50:00,48.25,48.26,48.24,48.26,16434.0,39.786,39.7943,39.7778,39.7943,16434.0
2015-07-14 12:55:00,48.26,48.27,48.25,48.26,10928.0,39.7943,39.8025,39.786,39.7943,10928.0
2015-07-14 13:00:00,48.27,48.28,48.26,48.28,19415.0,39.8025,39.8108,39.7943,39.8108,19415.0
2015-07-14 13:05:00,48.28,48.29,48.27,48.29,14109.0,39.8108,39.819,39.8025,39.819,14109.0
2015-07-14 13:10:00,48.29,48.34,48.28,48.32,16720.0,39.819,39.8603,39.8108,39.8438,16720.0
2015-07-14 13:15:00,48.32,48.34,48.31,48.32,7178.0,39.8438,39.8603,39.8355,39.8438,7178.0
2015-07-14 13:20:00,48.33,48.33,48.32,48.33,3653.0,39.852,39.852,39.8438,39.852,3653.0
2015-07-14 13:25:00,48.32,48.33,48.32,48.32,6002.0,39.8438,39.852,39.8438,39.8438,6002.0
2015-07-14 13:30:00,48.33,48.33,48.32,48.33,16892.0,39.852,39.852,39.8438,39.852,16892.0
2015-07-14 13:35:00,48.33,48.34,48.32,48.34,24146.0,39.852,39.8603,39.8438,39.8603,24146.0
2015-07-14 13:40:00,48.34,48.34,48.33,48.34,7284.0,39.8603,39.8603,39.852,39.8603,7284.0
2015-07-14 13:45:00,48.34,48.37,48.33,48.37,12890.0,39.8603,39.885,39.852,39.885,12890.0
2015-07-14 13:50:00,48.37,48.39,48.36,48.36,25715.0,39.885,39.9015,39.8768,39.8768,25715.0
2015-07-14 13:55:00,48.36,48.38,48.36,48.38,15754.0,39.8768,39.8932,39.8768,39.8932,15754.0
2015-07-14 14:00:00,48.37,48.39,48.37,48.39,14537.0,39.885,39.9015,39.885,39.9015,14537.0
2015-07-14 14:05:00,48.39,48.45,48.38,48.45,41384.0,39.9015,39.951,39.8932,39.951,41384.0
2015-07-14 14:10:00,48.45,48.45,48.44,48.45,13473.0,39.951,39.951,39.9427,39.951,13473.0
2015-07-14 14:15:00,48.45,48.51,48.44,48.5,34657.0,39.951,40.0004,39.9427,39.9922,34657.0
2015-07-14 14:20:00,48.5,48.51,48.48,48.5,38494.0,39.9922,40.0004,39.9757,39.9922,38494.0
2015-07-14 14:25:00,48.5,48.52,48.5,48.5,29672.0,39.9922,40.0087,39.9922,39.9922,29672.0
2015-07-14 14:30:00,48.51,48.52,48.49,48.51,51673.0,40.0004,40.0087,39.9839,40.0004,51673.0
2015-07-14 14:35:00,48.51,48.53,48.51,48.53,15032.0,40.0004,40.0169,40.0004,40.0169,15032.0
2015-07-14 14:40:00,48.53,48.58,48.53,48.55,42228.0,40.0169,40.0582,40.0169,40.0334,42228.0
2015-07-14 14:45:00,48.55,48.57,48.53,48.55,27737.0,40.0334,40.0499,40.0169,40.0334,27737.0
2015-07-14 14:50:00,48.55,48.59,48.55,48.59,16777.0,40.0334,40.0664,40.0334,40.0664,16777.0
2015-07-14 14:55:00,48.58,48.62,48.58,48.59,31633.0,40.0582,40.0911,40.0582,40.0664,31633.0
2015-07-14 15:00:00,48.6,48.6,48.55,48.57,34154.0,40.0747,40.0747,40.0334,40.0499,34154.0
2015-07-14 15:05:00,48.57,48.58,48.53,48.54,15684.0,40.0499,40.0582,40.0169,40.0252,15684.0
2015-07-14 15:10:00,48.54,48.57,48.53,48.53,29720.0,40.0252,40.0499,40.0169,40.0169,29720.0
2015-07-14 15:15:00,48.53,48.53,48.5,48.51,21651.0,40.0169,40.0169,39.9922,40.0004,21651.0
2015-07-14 15:20:00,48.51,48.51,48.5,48.51,19223.0,40.0004,40.0004,39.9922,40.0004,19223.0
2015-07-14 15:25:00,48.5,48.51,48.5,48.51,24221.0,39.9922,40.0004,39.9922,40.0004,24221.0
2015-07-14 15:30:00,48.51,48.51,48.5,48.51,30314.0,40.0004,40.0004,39.9922,40.0004,30314.0
2015-07-14 15:35:00,48.5,48.51,48.5,48.51,26739.0,39.9922,40.0004,39.9922,40.0004,26739.0
2015-07-14 15:40:00,48.51,48.56,48.5,48.56,50552.0,40.0004,40.0417,39.9922,40.0417,50552.0
2015-07-14 15:45:00,48.56,48.64,48.56,48.63,124169.0,40.0417,40.1076,40.0417,40.0994,124169.0
2015-07-14 15:50:00,48.62,48.65,48.61,48.64,117234.0,40.0911,40.1159,40.0829,40.1076,117234.0
2015-07-14 15:55:00,48.65,48.67,48.59,48.6,250974.0,40.1159,40.1324,40.0664,40.0747,250974.0
2015-07-15 09:30:00,48.63,48.74,48.45,48.64,31357.0,40.0994,40.1901,39.951,40.1076,31357.0
2015-07-15 09:35:00,48.66,48.66,48.57,48.65,26240.0,40.1241,40.1241,40.0499,40.1159,26240.0
2015-07-15 09:40:00,48.66,48.67,48.52,48.52,22597.0,40.1241,40.1324,40.0087,40.0087,22597.0
2015-07-15 09:45:00,48.51,48.53,48.42,48.46,17402.0,40.0004,40.0169,39.9262,39.9592,17402.0
2015-07-15 09:50:00,48.45,48.49,48.4,48.41,13961.0,39.951,39.9839,39.9097,39.918,13961.0
2015-07-15 09:55:00,48.41,48.46,48.4,48.45,13684.0,39.918,39.9592,39.9097,39.951,13684.0
2015-07-15 10:00:00,48.44,48.45,48.37,48.42,14357.0,39.9427,39.951,39.885,39.9262,14357.0
2015-07-15 10:05:00,48.42,48.5,48.41,48.5,4054.0,39.9262,39.9922,39.918,39.9922,4054.0
2015-07-15 10:10:00,48.49,48.57,48.48,48.54,22054.0,39.9839,40.0499,39.9757,40.0252,22054.0
2015-07-15 10:15:00,48.55,48.59,48.53,48.55,10387.0,40.0334,40.0664,40.0169,40.0334,10387.0
2015-07-15 10:20:00,48.56,48.57,48.51,48.57,8381.0,40.0417,40.0499,40.0004,40.0499,8381.0
2015-07-15 10:25:00,48.57,48.57,48.55,48.55,7440.0,40.0499,40.0499,40.0334,40.0334,7440.0
2015-07-15 10:30:00,48.56,48.56,48.53,48.53,11265.0,40.0417,40.0417,40.0169,40.0169,11265.0
2015-07-15 10:35:00,48.54,48.58,48.53,48.57,7271.0,40.0252,40.0582,40.0169,40.0499,7271.0
2015-07-15 10:40:00,48.57,48.57,48.55,48.57,4057.0,40.0499,40.0499,40.0334,40.0499,4057.0
2015-07-15 10:45:00,48.57,48.58,48.55,48.55,6130.0,40.0499,40.0582,40.0334,40.0334,6130.0
2015-07-15 10:50:00,48.55,48.58,48.55,48.56,20394.0,40.0334,40.0582,40.0334,40.0417,20394.0
2015-07-15 10:55:00,48.55,48.58,48.55,48.57,10364.0,40.0334,40.0582,40.0334,40.0499,10364.0
2015-07-15 11:00:00,48.57,48.58,48.56,48.58,8459.0,40.0499,40.0582,40.0417,40.0582,8459.0
2015-07-15 11:05:00,48.58,48.64,48.57,48.63,14093.0,40.0582,40.1076,40.0499,40.0994,14093.0
2015-07-15 11:10:00,48.64,48.64,48.6,48.62,12238.0,40.1076,40.1076,40.0747,40.0911,12238.0
2015-07-15 11:15:00,48.62,48.62,48.59,48.59,6620.0,40.0911,40.0911,40.0664,40.0664,6620.0
2015-07-15 11:20:00,48.59,48.61,48.59,48.59,10859.0,40.0664,40.0829,40.0664,40.0664,10859.0
2015-07-15 11:25:00,48.6,48.6,48.54,48.56,13019.0,40.0747,40.0747,40.0252,40.0417,13019.0
2015-07-15 11:30:00,48.57,48.57,48.55,48.56,4100.0,40.0499,40.0499,40.0334,40.0417,4100.0
2015-07-15 11:35:00,48.56,48.57,48.53,48.54,10201.0,40.0417,40.0499,40.0169,40.0252,10201.0
2015-07-15 11:40:00,48.55,48.55,48.53,48.54,6898.0,40.0334,40.0334,40.0169,40.0252,6898.0
2015-07-15 11:45:00,48.54,48.55,48.48,48.48,13965.0,40.0252,40.0334,39.9757,39.9757,13965.0
2015-07-15 11:50:00,48.49,48.52,48.47,48.51,6955.0,39.9839,40.0087,39.9675,40.0004,6955.0
2015-07-15 11:55:00,48.51,48.53,48.48,48.53,7259.0,40.0004,40.0169,39.9757,40.0169,7259.0
2015-07-15 12:00:00,48.53,48.54,48.52,48.54,5024.0,40.0169,40.0252,40.0087,40.0252,5024.0
2015-07-15 12:05:00,48.54,48.54,48.5,48.51,14453.0,40.0252,40.0252,39.9922,40.0004,14453.0
2015-07-15 12:10:00,48.51,48.59,48.51,48.55,29318.0,40.0004,40.0664,40.0004,40.0334,29318.0
2015-07-15 12:15:00,48.55,48.56,48.54,48.55,7428.0,40.0334,40.0417,40.0252,40.0334,7428.0
2015-07-15 12:20:00,48.56,48.57,48.55,48.55,8843.0,40.0417,40.0499,40.0334,40.0334,8843.0
2015-07-15 12:25:00,48.55,48.56,48.53,48.56,8118.0,40.0334,40.0417,40.0169,40.0417,8118.0
2015-07-15 12:30:00,48.56,48.57,48.53,48.54,6938.0,40.0417,40.0499,40.0169,40.0252,6938.0
2015-07-15 12:35:00,48.54,48.56,48.53,48.56,8022.0,40.0252,40.0417,40.0169,40.0417,8022.0
2015-07-15 12:40:00,48.56,48.6,48.56,48.58,7174.0,40.0417,40.0747,40.0417,40.0582,7174.0
2015-07-15 12:45:00,48.59,48.6,48.58,48.6,4252.0,40.0664,40.0747,40.0582,40.0747,4252.0
2015-07-15 12:50:00,48.6,48.6,48.55,48.57,13272.0,40.0747,40.0747,40.0334,40.0499,13272.0
2015-07-15 12:55:00,48.58,48.61,48.58,48.59,6934.0,40.0582,40.0829,40.0582,40.0664,6934.0
2015-07-15 13:00:00,48.6,48.6,48.56,48.56,6893.0,40.0747,40.0747,40.0417,40.0417,6893.0
2015-07-15 13:05:00,48.57,48.6,48.56,48.59,7106.0,40.0499,40.0747,40.0417,40.0664,7106.0
2015-07-15 13:10:00,48.59,48.62,48.56,48.62,9115.0,40.0664,40.0911,40.0417,40.0911,9115.0
2015-07-15 13:15:00,48.62,48.62,48.59,48.6,11895.0,40.0911,40.0911,40.0664,40.0747,11895.0
2015-07-15 13:20:00,48.6,48.6,48.57,48.57,8736.0,40.0747,40.0747,40.0499,40.0499,8736.0
2015-07-15 13:25:00,48.57,48.59,48.56,48.58,7200.0,40.0499,40.0664,40.0417,40.0582,7200.0
2015-07-15 13:30:00,48.57,48.58,48.57,48.58,4115.0,40.0499,40.0582,40.0499,40.0582,4115.0
2015-07-15 13:35:00,48.57,48.59,48.57,48.59,13890.0,40.0499,40.0664,40.0499,40.0664,13890.0
2015-07-15 13:40:00,48.59,48.59,48.51,48.52,38141.0,40.0664,40.0664,40.0004,40.0087,38141.0
2015-07-15 13:45:00,48.52,48.53,48.47,48.48,35063.0,40.0087,40.0169,39.9675,39.9757,35063.0
2015-07-15 13:50:00,48.48,48.48,48.44,48.47,33381.0,39.9757,39.9757,39.9427,39.9675,33381.0
2015-07-15 13:55:00,48.47,48.52,48.46,48.49,19845.0,39.9675,40.0087,39.9592,39.9839,19845.0
2015-07-15 14:00:00,48.48,48.49,48.46,48.48,29156.0,39.9757,39.9839,39.9592,39.9757,29156.0
2015-07-15 14:05:00,48.49,48.51,48.44,48.45,10974.0,39.9839,40.0004,39.9427,39.951,10974.0
2015-07-15 14:10:00,48.46,48.49,48.46,48.48,5209.0,39.9592,39.9839,39.9592,39.9757,5209.0
2015-07-15 14:15:00,48.48,48.49,48.45,48.48,13103.0,39.9757,39.9839,39.951,39.9757,13103.0
2015-07-15 14:20:00,48.48,48.49,48.46,48.48,7296.0,39.9757,39.9839,39.9592,39.9757,7296.0
2015-07-15 14:25:00,48.48,48.48,48.46,48.46,11934.0,39.9757,39.9757,39.9592,39.9592,11934.0
2015-07-15 14:30:00,48.46,48.5,48.46,48.47,5793.0,39.9592,39.9922,39.9592,39.9675,5793.0
2015-07-15 14:35:00,48.47,48.48,48.41,48.44,21452.0,39.9675,39.9757,39.918,39.9427,21452.0
2015-07-15 14:40:00,48.44,48.45,48.38,48.4,13121.0,39.9427,39.951,39.8932,39.9097,13121.0
2015-07-15 14:45:00,48.39,48.4,48.34,48.37,10605.0,39.9015,39.9097,39.8603,39.885,10605.0
2015-07-15 14:50:00,48.37,48.39,48.33,48.37,8375.0,39.885,39.9015,39.852,39.885,8375.0
2015-07-15 14:55:00,48.36,48.42,48.35,48.42,12920.0,39.8768,39.9262,39.8685,39.9262,12920.0
2015-07-15 15:00:00,48.41,48.42,48.39,48.4,6978.0,39.918,39.9262,39.9015,39.9097,6978.0
2015-07-15 15:05:00,48.4,48.41,48.34,48.35,11013.0,39.9097,39.918,39.8603,39.8685,11013.0
2015-07-15 15:10:00,48.35,48.36,48.33,48.33,13491.0,39.8685,39.8768,39.852,39.852,13491.0
2015-07-15 15:15:00,48.34,48.36,48.34,48.36,7171.0,39.8603,39.8768,39.8603,39.8768,7171.0
2015-07-15 15:20:00,48.35,48.36,48.32,48.35,16062.0,39.8685,39.8768,39.8438,39.8685,16062.0
2015-07-15 15:25:00,48.35,48.39,48.34,48.39,26376.0,39.8685,39.9015,39.8603,39.9015,26376.0
2015-07-15 15:30:00,48.39,48.43,48.37,48.42,32305.0,39.9015,39.9345,39.885,39.9262,32305.0
2015-07-15 15:35:00,48.41,48.42,48.37,48.39,34383.0,39.918,39.9262,39.885,39.9015,34383.0
2015-07-15 15:40:00,48.39,48.4,48.34,48.37,37779.0,39.9015,39.9097,39.8603,39.885,37779.0
2015-07-15 15:45:00,48.36,48.37,48.34,48.36,28206.0,39.8768,39.885,39.8603,39.8768,28206.0
2015-07-15 15:50:00,48.36,48.43,48.36,48.42,47692.0,39.8768,39.9345,39.8768,39.9262,47692.0
2015-07-15 15:55:00,48.42,48.42,48.38,48.41,157560.0,39.9262,39.9262,39.8932,39.918,157560.0
2015-07-16 09:30:00,48.67,48.78,48.6,48.7,28414.0,40.1324,40.2231,40.0747,40.1571,28414.0
2015-07-16 09:35:00,48.7,48.79,48.57,48.57,13947.0,40.1571,40.2313,40.0499,40.0499,13947.0
2015-07-16 09:40:00,48.55,48.7,48.55,48.69,12976.0,40.0334,40.1571,40.0334,40.1489,12976.0
2015-07-16 09:45:00,48.68,48.71,48.63,48.68,14963.0,40.1406,40.1654,40.0994,40.1406,14963.0
2015-07-16 09:50:00,48.71,48.72,48.63,48.64,5756.0,40.1654,40.1736,40.0994,40.1076,5756.0
2015-07-16 09:55:00,48.65,48.68,48.62,48.66,3201.0,40.1159,40.1406,40.0911,40.1241,3201.0
2015-07-16 10:00:00,48.65,48.66,48.48,48.58,32329.0,40.1159,40.1241,39.9757,40.0582,32329.0
2015-07-16 10:05:00,48.59,48.65,48.57,48.63,16441.0,40.0664,40.1159,40.0499,40.0994,16441.0
2015-07-16 10:10:00,48.63,48.65,48.61,48.61,12494.0,40.0994,40.1159,40.0829,40.0829,12494.0
2015-07-16 10:15:00,48.6,48.65,48.59,48.64,12103.0,40.0747,40.1159,40.0664,40.1076,12103.0
2015-07-16 10:20:00,48.63,48.66,48.63,48.63,7278.0,40.0994,40.1241,40.0994,40.0994,7278.0
2015-07-16 10:25:00,48.63,48.63,48.59,48.62,7395.0,40.0994,40.0994,40.0664,40.0911,7395.0
2015-07-16 10:30:00,48.62,48.63,48.61,48.63,6279.0,40.0911,40.0994,40.0829,40.0994,6279.0
2015-07-16 10:35:00,48.63,48.64,48.6,48.6,8284.0,40.0994,40.1076,40.0747,40.0747,8284.0
2015-07-16 10:40:00,48.6,48.63,48.59,48.63,6433.0,40.0747,40.0994,40.0664,40.0994,6433.0
2015-07-16 10:45:00,48.63,48.65,48.63,48.64,7401.0,40.0994,40.1159,40.0994,40.1076,7401.0
2015-07-16 10:50:00,48.64,48.66,48.63,48.64,6069.0,40.1076,40.1241,40.0994,40.1076,6069.0
2015-07-16 10:55:00,48.65,48.66,48.64,48.66,3800.0,40.1159,40.1241,40.1076,40.1241,3800.0
2015-07-16 11:00:00,48.65,48.65,48.62,48.62,7513.0,40.1159,40.1159,40.0911,40.0911,7513.0
2015-07-16 11:05:00,48.61,48.62,48.57,48.57,8035.0,40.0829,40.0911,40.0499,40.0499,8035.0
2015-07-16 11:10:00,48.57,48.59,48.57,48.58,5771.0,40.0499,40.0664,40.0499,40.0582,5771.0
2015-07-16 11:15:00,48.58,48.6,48.57,48.6,3591.0,40.0582,40.0747,40.0499,40.0747,3591.0
2015-07-16 11:20:00,48.6,48.61,48.6,48.61,1626.0,40.0747,40.0829,40.0747,40.0829,1626.0
2015-07-16 11:25:00,48.61,48.66,48.61,48.65,14530.0,40.0829,40.1241,40.0829,40.1159,14530.0
2015-07-16 11:30:00,48.66,48.7,48.66,48.7,4121.0,40.1241,40.1571,40.1241,40.1571,4121.0
2015-07-16 11:35:00,48.7,48.72,48.69,48.72,6467.0,40.1571,40.1736,40.1489,40.1736,6467.0
2015-07-16 11:40:00,48.72,48.73,48.71,48.73,7536.0,40.1736,40.1818,40.1654,40.1818,7536.0
2015-07-16 11:45:00,48.73,48.74,48.72,48.74,3485.0,40.1818,40.1901,40.1736,40.1901,3485.0
2015-07-16 11:50:00,48.73,48.74,48.73,48.74,2950.0,40.1818,40.1901,40.1818,40.1901,2950.0
2015-07-16 11:55:00,48.73,48.75,48.73,48.74,5618.0,40.1818,40.1983,40.1818,40.1901,5618.0
2015-07-16 12:00:00,48.75,48.77,48.74,48.77,7383.0,40.1983,40.2148,40.1901,40.2148,7383.0
2015-07-16 12:05:00,48.77,48.77,48.76,48.77,3175.0,40.2148,40.2148,40.2066,40.2148,3175.0
2015-07-16 12:10:00,48.77,48.78,48.76,48.78,4288.0,40.2148,40.2231,40.2066,40.2231,4288.0
2015-07-16 12:15:00,48.78,48.79,48.78,48.78,5062.0,40.2231,40.2313,40.2231,40.2231,5062.0
2015-07-16 12:20:00,48.78,48.79,48.73,48.76,46994.0,40.2231,40.2313,40.1818,40.2066,46994.0
2015-07-16 12:25:00,48.76,48.78,48.74,48.75,21942.0,40.2066,40.2231,40.1901,40.1983,21942.0
2015-07-16 12:30:00,48.75,48.75,48.73,48.75,16312.0,40.1983,40.1983,40.1818,40.1983,16312.0
2015-07-16 12:35:00,48.75,48.84,48.73,48.84,67585.0,40.1983,40.2726,40.1818,40.2726,67585.0
2015-07-16 12:40:00,48.84,48.89,48.84,48.89,24576.0,40.2726,40.3138,40.2726,40.3138,24576.0
2015-07-16 12:45:00,48.88,48.91,48.86,48.88,83585.0,40.3055,40.3303,40.289,40.3055,83585.0
2015-07-16 12:50:00,48.89,48.93,48.87,48.91,119766.0,40.3138,40.3468,40.2973,40.3303,119766.0
2015-07-16 12:55:00,48.9,48.92,48.85,48.88,151118.0,40.322,40.3385,40.2808,40.3055,151118.0
2015-07-16 13:00:00,48.88,48.88,48.83,48.86,47740.0,40.3055,40.3055,40.2643,40.289,47740.0
2015-07-16 13:05:00,48.85,48.9,48.85,48.9,79544.0,40.2808,40.322,40.2808,40.322,79544.0
2015-07-16 13:10:00,48.9,48.94,48.9,48.94,13161.0,40.322,40.355,40.322,40.355,13161.0
2015-07-16 13:15:00,48.94,48.95,48.92,48.93,22347.0,40.355,40.3633,40.3385,40.3468,22347.0
2015-07-16 13:20:00,48.93,48.97,48.92,48.97,35901.0,40.3468,40.3797,40.3385,40.3797,35901.0
2015-07-16 13:25:00,48.97,49.02,48.97,49.02,25264.0,40.3797,40.421,40.3797,40.421,25264.0
2015-07-16 13:30:00,49.02,49.05,49.0,49.0,42484.0,40.421,40.4457,40.4045,40.4045,42484.0
2015-07-16 13:35:00,49.0,49.02,48.97,48.97,21389.0,40.4045,40.421,40.3797,40.3797,21389.0
2015-07-16 13:40:00,48.96,48.97,48.93,48.97,25026.0,40.3715,40.3797,40.3468,40.3797,25026.0
2015-07-16 13:45:00,48.97,49.0,48.96,48.98,18213.0,40.3797,40.4045,40.3715,40.388,18213.0
2015-07-16 13:50:00,48.98,48.98,48.96,48.97,15319.0,40.388,40.388,40.3715,40.3797,15319.0
2015-07-16 13:55:00,48.98,49.0,48.97,48.99,23610.0,40.388,40.4045,40.3797,40.3962,23610.0
2015-07-16 14:00:00,48.99,49.0,48.98,48.98,13144.0,40.3962,40.4045,40.388,40.388,13144.0
2015-07-16 14:05:00,48.98,49.03,48.98,49.03,33910.0,40.388,40.4292,40.388,40.4292,33910.0
2015-07-16 14:10:00,49.02,49.03,49.02,49.03,10040.0,40.421,40.4292,40.421,40.4292,10040.0
2015-07-16 14:15:00,49.03,49.05,49.02,49.05,34224.0,40.4292,40.4457,40.421,40.4457,34224.0
2015-07-16 14:20:00,49.05,49.07,49.04,49.07,15209.0,40.4457,40.4622,40.4375,40.4622,15209.0
2015-07-16 14:25:00,49.07,49.12,49.06,49.12,28909.0,40.4622,40.5034,40.454,40.5034,28909.0
2015-07-16 14:30:00,49.12,49.17,49.11,49.16,41083.0,40.5034,40.5447,40.4952,40.5364,41083.0
2015-07-16 14:35:00,49.16,49.18,49.16,49.18,21916.0,40.5364,40.5529,40.5364,40.5529,21916.0
2015-07-16 14:40:00,49.18,49.21,49.17,49.2,23693.0,40.5529,40.5776,40.5447,40.5694,23693.0
2015-07-16 14:45:00,49.2,49.23,49.2,49.23,49077.0,40.5694,40.5941,40.5694,40.5941,49077.0
2015-07-16 14:50:00,49.22,49.23,49.21,49.22,23555.0,40.5859,40.5941,40.5776,40.5859,23555.0
2015-07-16 14:55:00,49.22,49.22,49.21,49.21,23289.0,40.5859,40.5859,40.5776,40.5776,23289.0
2015-07-16 15:00:00,49.21,49.22,49.2,49.21,37814.0,40.5776,40.5859,40.5694,40.5776,37814.0
2015-07-16 15:05:00,49.21,49.21,49.19,49.2,29492.0,40.5776,40.5776,40.5612,40.5694,29492.0
2015-07-16 15:10:00,49.19,49.2,49.14,49.14,41362.0,40.5612,40.5694,40.5199,40.5199,41362.0
2015-07-16 15:15:00,49.14,49.15,49.07,49.07,90098.0,40.5199,40.5282,40.4622,40.4622,90098.0
2015-07-16 15:20:00,49.07,49.08,49.04,49.05,28911.0,40.4622,40.4705,40.4375,40.4457,28911.0
2015-07-16 15:25:00,49.05,49.06,49.01,49.02,36653.0,40.4457,40.454,40.4127,40.421,36653.0
2015-07-16 15:30:00,49.02,49.03,49.0,49.01,31233.0,40.421,40.4292,40.4045,40.4127,31233.0
2015-07-16 15:35:00,49.01,49.03,48.99,49.0,33944.0,40.4127,40.4292,40.3962,40.4045,33944.0
2015-07-16 15:40:00,49.0,49.0,48.93,48.93,31986.0,40.4045,40.4045,40.3468,40.3468,31986.0
2015-07-16 15:45:00,48.94,48.96,48.93,48.96,38870.0,40.355,40.3715,40.3468,40.3715,38870.0
2015-07-16 15:50:00,48.95,48.96,48.91,48.92,54069.0,40.3633,40.3715,40.3303,40.3385,54069.0
2015-07-16 15:55:00,48.92,48.96,48.92,48.93,115319.0,40.3385,40.3715,40.3385,40.3468,115319.0
2015-07-17 09:30:00,48.83,48.89,48.73,48.86,88057.0,40.2643,40.3138,40.1818,40.289,88057.0
2015-07-17 09:35:00,48.87,48.87,48.67,48.75,16683.0,40.2973,40.2973,40.1324,40.1983,16683.0
2015-07-17 09:40:00,48.77,48.8,48.7,48.75,12009.0,40.2148,40.2396,40.1571,40.1983,12009.0
2015-07-17 09:45:00,48.74,48.81,48.69,48.71,36997.0,40.1901,40.2478,40.1489,40.1654,36997.0
2015-07-17 09:50:00,48.77,48.81,48.75,48.76,6598.0,40.2148,40.2478,40.1983,40.2066,6598.0
2015-07-17 09:55:00,48.76,48.78,48.72,48.76,7046.0,40.2066,40.2231,40.1736,40.2066,7046.0
2015-07-17 10:00:00,48.76,48.78,48.7,48.74,10346.0,40.2066,40.2231,40.1571,40.1901,10346.0
2015-07-17 10:05:00,48.73,48.74,48.62,48.63,12593.0,40.1818,40.1901,40.0911,40.0994,12593.0
2015-07-17 10:10:00,48.62,48.63,48.61,48.63,12660.0,40.0911,40.0994,40.0829,40.0994,12660.0
2015-07-17 10:15:00,48.62,48.63,48.61,48.62,15222.0,40.0911,40.0994,40.0829,40.0911,15222.0
2015-07-17 10:20:00,48.62,48.68,48.61,48.66,11322.0,40.0911,40.1406,40.0829,40.1241,11322.0
2015-07-17 10:25:00,48.66,48.67,48.65,48.66,14273.0,40.1241,40.1324,40.1159,40.1241,14273.0
2015-07-17 10:30:00,48.66,48.7,48.66,48.7,6884.0,40.1241,40.1571,40.1241,40.1571,6884.0
2015-07-17 10:35:00,48.7,48.72,48.68,48.72,14300.0,40.1571,40.1736,40.1406,40.1736,14300.0
2015-07-17 10:40:00,48.72,48.74,48.66,48.68,15495.0,40.1736,40.1901,40.1241,40.1406,15495.0
2015-07-17 10:45:00,48.68,48.71,48.67,48.7,9827.0,40.1406,40.1654,40.1324,40.1571,9827.0
2015-07-17 10:50:00,48.7,48.7,48.66,48.66,7446.0,40.1571,40.1571,40.1241,40.1241,7446.0
2015-07-17 10:55:00,48.67,48.69,48.65,48.65,7614.0,40.1324,40.1489,40.1159,40.1159,7614.0
2015-07-17 11:00:00,48.65,48.65,48.63,48.65,12423.0,40.1159,40.1159,40.0994,40.1159,12423.0
2015-07-17 11:05:00,48.64,48.65,48.55,48.55,17441.0,40.1076,40.1159,40.0334,40.0334,17441.0
2015-07-17 11:10:00,48.55,48.56,48.53,48.54,12689.0,40.0334,40.0417,40.0169,40.0252,12689.0
2015-07-17 11:15:00,48.54,48.58,48.53,48.58,8250.0,40.0252,40.0582,40.0169,40.0582,8250.0
2015-07-17 11:20:00,48.59,48.61,48.59,48.61,8705.0,40.0664,40.0829,40.0664,40.0829,8705.0
2015-07-17 11:25:00,48.61,48.66,48.6,48.61,14105.0,40.0829,40.1241,40.0747,40.0829,14105.0
2015-07-17 11:30:00,48.61,48.63,48.61,48.63,4801.0,40.0829,40.0994,40.0829,40.0994,4801.0
2015-07-17 11:35:00,48.63,48.63,48.59,48.59,8793.0,40.0994,40.0994,40.0664,40.0664,8793.0
2015-07-17 11:40:00,48.59,48.59,48.56,48.58,10498.0,40.0664,40.0664,40.0417,40.0582,10498.0
2015-07-17 11:45:00,48.59,48.63,48.59,48.62,17439.0,40.0664,40.0994,40.0664,40.0911,17439.0
2015-07-17 11:50:00,48.63,48.68,48.63,48.67,11359.0,40.0994,40.1406,40.0994,40.1324,11359.0
2015-07-17 11:55:00,48.68,48.72,48.66,48.7,14194.0,40.1406,40.1736,40.1241,40.1571,14194.0
2015-07-17 12:00:00,48.69,48.72,48.68,48.72,12922.0,40.1489,40.1736,40.1406,40.1736,12922.0
2015-07-17 12:05:00,48.7,48.71,48.63,48.63,9152.0,40.1571,40.1654,40.0994,40.0994,9152.0
2015-07-17 12:10:00,48.63,48.68,48.63,48.68,5200.0,40.0994,40.1406,40.0994,40.1406,5200.0
2015-07-17 12:15:00,48.69,48.69,48.67,48.68,8420.0,40.1489,40.1489,40.1324,40.1406,8420.0
2015-07-17 12:20:00,48.67,48.68,48.62,48.64,7674.0,40.1324,40.1406,40.0911,40.1076,7674.0
2015-07-17 12:25:00,48.63,48.67,48.63,48.67,5474.0,40.0994,40.1324,40.0994,40.1324,5474.0
2015-07-17 12:30:00,48.67,48.68,48.64,48.65,9922.0,40.1324,40.1406,40.1076,40.1159,9922.0
2015-07-17 12:35:00,48.65,48.68,48.64,48.68,7044.0,40.1159,40.1406,40.1076,40.1406,7044.0
2015-07-17 12:40:00,48.67,48.69,48.66,48.69,6050.0,40.1324,40.1489,40.1241,40.1489,6050.0
2015-07-17 12:45:00,48.69,48.72,48.68,48.72,6355.0,40.1489,40.1736,40.1406,40.1736,6355.0
2015-07-17 12:50:00,48.72,48.73,48.7,48.71,7445.0,40.1736,40.1818,40.1571,40.1654,7445.0
2015-07-17 12:55:00,48.7,48.71,48.68,48.7,6395.0,40.1571,40.1654,40.1406,40.1571,6395.0
2015-07-17 13:00:00,48.7,48.71,48.68,48.69,8817.0,40.1571,40.1654,40.1406,40.1489,8817.0
2015-07-17 13:05:00,48.69,48.74,48.69,48.73,9779.0,40.1489,40.1901,40.1489,40.1818,9779.0
2015-07-17 13:10:00,48.72,48.73,48.69,48.69,8492.0,40.1736,40.1818,40.1489,40.1489,8492.0
2015-07-17 13:15:00,48.69,48.7,48.65,48.65,11972.0,40.1489,40.1571,40.1159,40.1159,11972.0
2015-07-17 13:20:00,48.65,48.67,48.65,48.66,10565.0,40.1159,40.1324,40.1159,40.1241,10565.0
2015-07-17 13:25:00,48.66,48.66,48.62,48.62,6316.0,40.1241,40.1241,40.0911,40.0911,6316.0
2015-07-17 13:30:00,48.61,48.62,48.61,48.61,1750.0,40.0829,40.0911,40.0829,40.0829,1750.0
2015-07-17 13:35:00,48.62,48.66,48.62,48.65,11708.0,40.0911,40.1241,40.0911,40.1159,11708.0
2015-07-17 13:40:00,48.65,48.66,48.61,48.62,8781.0,40.1159,40.1241,40.0829,40.0911,8781.0
2015-07-17 13:45:00,48.62,48.64,48.61,48.62,5032.0,40.0911,40.1076,40.0829,40.0911,5032.0
2015-07-17 13:50:00,48.62,48.64,48.6,48.62,18331.0,40.0911,40.1076,40.0747,40.0911,18331.0
2015-07-17 13:55:00,48.62,48.62,48.57,48.59,15924.0,40.0911,40.0911,40.0499,40.0664,15924.0
2015-07-17 14:00:00,48.6,48.61,48.59,48.59,9801.0,40.0747,40.0829,40.0664,40.0664,9801.0
2015-07-17 14:05:00,48.6,48.61,48.59,48.59,10377.0,40.0747,40.0829,40.0664,40.0664,10377.0
2015-07-17 14:10:00,48.6,48.61,48.59,48.59,7542.0,40.0747,40.0829,40.0664,40.0664,7542.0
2015-07-17 14:15:00,48.6,48.61,48.59,48.61,5233.0,40.0747,40.0829,40.0664,40.0829,5233.0
2015-07-17 14:20:00,48.61,48.62,48.59,48.59,16172.0,40.0829,40.0911,40.0664,40.0664,16172.0
2015-07-17 14:25:00,48.59,48.64,48.59,48.64,12239.0,40.0664,40.1076,40.0664,40.1076,12239.0
2015-07-17 14:30:00,48.64,48.64,48.61,48.61,8204.0,40.1076,40.1076,40.0829,40.0829,8204.0
2015-07-17 14:35:00,48.61,48.65,48.61,48.65,10824.0,40.0829,40.1159,40.0829,40.1159,10824.0
2015-07-17 14:40:00,48.65,48.66,48.61,48.62,14489.0,40.1159,40.1241,40.0829,40.0911,14489.0
2015-07-17 14:45:00,48.61,48.64,48.61,48.62,14588.0,40.0829,40.1076,40.0829,40.0911,14588.0
2015-07-17 14:50:00,48.62,48.64,48.59,48.6,17831.0,40.0911,40.1076,40.0664,40.0747,17831.0
2015-07-17 14:55:00,48.61,48.62,48.59,48.6,14855.0,40.0829,40.0911,40.0664,40.0747,14855.0
2015-07-17 15:00:00,48.59,48.59,48.55,48.55,23669.0,40.0664,40.0664,40.0334,40.0334,23669.0
2015-07-17 15:05:00,48.55,48.56,48.54,48.56,9474.0,40.0334,40.0417,40.0252,40.0417,9474.0
2015-07-17 15:10:00,48.55,48.55,48.51,48.51,19592.0,40.0334,40.0334,40.0004,40.0004,19592.0
2015-07-17 15:15:00,48.52,48.53,48.51,48.53,13584.0,40.0087,40.0169,40.0004,40.0169,13584.0
2015-07-17 15:20:00,48.53,48.55,48.53,48.55,13481.0,40.0169,40.0334,40.0169,40.0334,13481.0
2015-07-17 15:25:00,48.55,48.56,48.54,48.56,14799.0,40.0334,40.0417,40.0252,40.0417,14799.0
2015-07-17 15:30:00,48.56,48.63,48.56,48.63,33495.0,40.0417,40.0994,40.0417,40.0994,33495.0
2015-07-17 15:35:00,48.63,48.66,48.61,48.65,41704.0,40.0994,40.1241,40.0829,40.1159,41704.0
2015-07-17 15:40:00,48.65,48.69,48.65,48.68,69195.0,40.1159,40.1489,40.1159,40.1406,69195.0
2015-07-17 15:45:00,48.68,48.74,48.68,48.73,77541.0,40.1406,40.1901,40.1406,40.1818,77541.0
2015-07-17 15:50:00,48.72,48.73,48.69,48.7,82659.0,40.1736,40.1818,40.1489,40.1571,82659.0
2015-07-17 15:55:00,48.7,48.7,48.65,48.67,107620.0,40.1571,40.1571,40.1159,40.1324,107620.0
2015-07-20 09:30:00,48.64,48.71,48.51,48.54,46288.0,40.1076,40.1654,40.0004,40.0252,46288.0
2015-07-20 09:35:00,48.55,48.64,48.55,48.62,6284.0,40.0334,40.1076,40.0334,40.0911,6284.0
2015-07-20 09:40:00,48.61,48.66,48.57,48.58,3312.0,40.0829,40.1241,40.0499,40.0582,3312.0
2015-07-20 09:45:00,48.59,48.6,48.55,48.56,6951.0,40.0664,40.0747,40.0334,40.0417,6951.0
2015-07-20 09:50:00,48.57,48.58,48.54,48.56,5984.0,40.0499,40.0582,40.0252,40.0417,5984.0
2015-07-20 09:55:00,48.55,48.56,48.44,48.48,10096.0,40.0334,40.0417,39.9427,39.9757,10096.0
2015-07-20 10:00:00,48.48,48.57,48.48,48.52,5110.0,39.9757,40.0499,39.9757,40.0087,5110.0
2015-07-20 10:05:00,48.53,48.61,48.53,48.61,2450.0,40.0169,40.0829,40.0169,40.0829,2450.0
2015-07-20 10:10:00,48.61,48.62,48.59,48.6,4946.0,40.0829,40.0911,40.0664,40.0747,4946.0
2015-07-20 10:15:00,48.61,48.63,48.6,48.61,5999.0,40.0829,40.0994,40.0747,40.0829,5999.0
2015-07-20 10:20:00,48.6,48.61,48.56,48.6,8965.0,40.0747,40.0829,40.0417,40.0747,8965.0
2015-07-20 10:25:00,48.59,48.62,48.58,48.61,6969.0,40.0664,40.0911,40.0582,40.0829,6969.0
2015-07-20 10:30:00,48.6,48.6,48.58,48.58,3739.0,40.0747,40.0747,40.0582,40.0582,3739.0
2015-07-20 10:35:00,48.58,48.6,48.57,48.59,2407.0,40.0582,40.0747,40.0499,40.0664,2407.0
2015-07-20 10:40:00,48.58,48.58,48.56,48.57,5037.0,40.0582,40.0582,40.0417,40.0499,5037.0
2015-07-20 10:45:00,48.57,48.57,48.55,48.55,4902.0,40.0499,40.0499,40.0334,40.0334,4902.0
2015-07-20 10:50:00,48.56,48.56,48.55,48.56,2341.0,40.0417,40.0417,40.0334,40.0417,2341.0
2015-07-20 10:55:00,48.56,48.62,48.55,48.62,7414.0,40.0417,40.0911,40.0334,40.0911,7414.0
2015-07-20 11:00:00,48.61,48.64,48.6,48.63,2545.0,40.0829,40.1076,40.0747,40.0994,2545.0
2015-07-20 11:05:00,48.64,48.66,48.63,48.66,4011.0,40.1076,40.1241,40.0994,40.1241,4011.0
2015-07-20 11:10:00,48.66,48.67,48.64,48.65,6589.0,40.1241,40.1324,40.1076,40.1159,6589.0
2015-07-20 11:15:00,48.64,48.65,48.62,48.62,2957.0,40.1076,40.1159,40.0911,40.0911,2957.0
2015-07-20 11:20:00,48.61,48.61,48.59,48.59,2725.0,40.0829,40.0829,40.0664,40.0664,2725.0
2015-07-20 11:25:00,48.6,48.64,48.56,48.56,9253.0,40.0747,40.1076,40.0417,40.0417,9253.0
2015-07-20 11:30:00,48.57,48.6,48.57,48.59,5734.0,40.0499,40.0747,40.0499,40.0664,5734.0
2015-07-20 11:35:00,48.59,48.61,48.58,48.61,4346.0,40.0664,40.0829,40.0582,40.0829,4346.0
2015-07-20 11:40:00,48.61,48.62,48.57,48.62,10988.0,40.0829,40.0911,40.0499,40.0911,10988.0
2015-07-20 11:45:00,48.61,48.62,48.61,48.61,3728.0,40.0829,40.0911,40.0829,40.0829,3728.0
2015-07-20 11:50:00,48.6,48.62,48.6,48.62,2523.0,40.0747,40.0911,40.0747,40.0911,2523.0
2015-07-20 11:55:00,48.62,48.67,48.62,48.66,12265.0,40.0911,40.1324,40.0911,40.1241,12265.0
2015-07-20 12:00:00,48.66,48.67,48.65,48.66,6047.0,40.1241,40.1324,40.1159,40.1241,6047.0
2015-07-20 12:05:00,48.66,48.68,48.66,48.68,6738.0,40.1241,40.1406,40.1241,40.1406,6738.0
2015-07-20 12:10:00,48.68,48.7,48.67,48.7,3432.0,40.1406,40.1571,40.1324,40.1571,3432.0
2015-07-20 12:15:00,48.7,48.71,48.69,48.71,2420.0,40.1571,40.1654,40.1489,40.1654,2420.0
2015-07-20 12:20:00,48.71,48.72,48.69,48.71,11474.0,40.1654,40.1736,40.1489,40.1654,11474.0
2015-07-20 12:25:00,48.71,48.71,48.7,48.71,1000.0,40.1654,40.1654,40.1571,40.1654,1000.0
2015-07-20 12:30:00,48.71,48.73,48.68,48.68,11334.0,40.1654,40.1818,40.1406,40.1406,11334.0
2015-07-20 12:35:00,48.67,48.71,48.64,48.71,52804.0,40.1324,40.1654,40.1076,40.1654,52804.0
2015-07-20 12:40:00,48.7,48.71,48.67,48.67,11686.0,40.1571,40.1654,40.1324,40.1324,11686.0
2015-07-20 12:45:00,48.67,48.68,48.63,48.63,8267.0,40.1324,40.1406,40.0994,40.0994,8267.0
2015-07-20 12:50:00,48.63,48.65,48.63,48.64,6853.0,40.0994,40.1159,40.0994,40.1076,6853.0
2015-07-20 12:55:00,48.65,48.65,48.63,48.64,5832.0,40.1159,40.1159,40.0994,40.1076,5832.0
2015-07-20 13:00:00,48.64,48.71,48.64,48.71,9535.0,40.1076,40.1654,40.1076,40.1654,9535.0
2015-07-20 13:05:00,48.7,48.73,48.7,48.72,5671.0,40.1571,40.1818,40.1571,40.1736,5671.0
2015-07-20 13:10:00,48.72,48.72,48.69,48.69,5077.0,40.1736,40.1736,40.1489,40.1489,5077.0
2015-07-20 13:15:00,48.69,48.7,48.68,48.68,2864.0,40.1489,40.1571,40.1406,40.1406,2864.0
2015-07-20 13:20:00,48.69,48.69,48.65,48.65,3322.0,40.1489,40.1489,40.1159,40.1159,3322.0
2015-07-20 13:25:00,48.65,48.7,48.65,48.7,6910.0,40.1159,40.1571,40.1159,40.1571,6910.0
2015-07-20 13:30:00,48.71,48.71,48.66,48.66,6210.0,40.1654,40.1654,40.1241,40.1241,6210.0
2015-07-20 13:35:00,48.65,48.66,48.64,48.64,3134.0,40.1159,40.1241,40.1076,40.1076,3134.0
2015-07-20 13:40:00,48.64,48.65,48.62,48.65,6435.0,40.1076,40.1159,40.0911,40.1159,6435.0
2015-07-20 13:45:00,48.64,48.65,48.61,48.61,6115.0,40.1076,40.1159,40.0829,40.0829,6115.0
2015-07-20 13:50:00,48.61,48.63,48.61,48.62,6045.0,40.0829,40.0994,40.0829,40.0911,6045.0
2015-07-20 13:55:00,48.63,48.63,48.61,48.62,7414.0,40.0994,40.0994,40.0829,40.0911,7414.0
2015-07-20 14:00:00,48.61,48.62,48.6,48.6,9005.0,40.0829,40.0911,40.0747,40.0747,9005.0
2015-07-20 14:05:00,48.6,48.61,48.58,48.58,9465.0,40.0747,40.0829,40.0582,40.0582,9465.0
2015-07-20 14:10:00,48.58,48.59,48.54,48.54,10696.0,40.0582,40.0664,40.0252,40.0252,10696.0
2015-07-20 14:15:00,48.54,48.58,48.53,48.58,11197.0,40.0252,40.0582,40.0169,40.0582,11197.0
2015-07-20 14:20:00,48.57,48.6,48.57,48.6,5296.0,40.0499,40.0747,40.0499,40.0747,5296.0
2015-07-20 14:25:00,48.6,48.62,48.59,48.62,10514.0,40.0747,40.0911,40.0664,40.0911,10514.0
2015-07-20 14:30:00,48.62,48.64,48.61,48.62,7200.0,40.0911,40.1076,40.0829,40.0911,7200.0
2015-07-20 14:35:00,48.63,48.63,48.59,48.6,7119.0,40.0994,40.0994,40.0664,40.0747,7119.0
2015-07-20 14:40:00,48.59,48.62,48.58,48.62,9009.0,40.0664,40.0911,40.0582,40.0911,9009.0
2015-07-20 14:45:00,48.62,48.62,48.59,48.59,6309.0,40.0911,40.0911,40.0664,40.0664,6309.0
2015-07-20 14:50:00,48.59,48.6,48.56,48.57,9673.0,40.0664,40.0747,40.0417,40.0499,9673.0
2015-07-20 14:55:00,48.56,48.57,48.52,48.53,7969.0,40.0417,40.0499,40.0087,40.0169,7969.0
2015-07-20 15:00:00,48.52,48.53,48.52,48.52,7151.0,40.0087,40.0169,40.0087,40.0087,7151.0
2015-07-20 15:05:00,48.52,48.58,48.52,48.58,16819.0,40.0087,40.0582,40.0087,40.0582,16819.0
2015-07-20 15:10:00,48.58,48.6,48.57,48.58,5537.0,40.0582,40.0747,40.0499,40.0582,5537.0
2015-07-20 15:15:00,48.57,48.58,48.51,48.51,22394.0,40.0499,40.0582,40.0004,40.0004,22394.0
2015-07-20 15:20:00,48.51,48.54,48.5,48.51,14747.0,40.0004,40.0252,39.9922,40.0004,14747.0
2015-07-20 15:25:00,48.51,48.52,48.51,48.52,10229.0,40.0004,40.0087,40.0004,40.0087,10229.0
2015-07-20 15:30:00,48.51,48.55,48.51,48.53,19840.0,40.0004,40.0334,40.0004,40.0169,19840.0
2015-07-20 15:35:00,48.52,48.56,48.52,48.52,24283.0,40.0087,40.0417,40.0087,40.0087,24283.0
2015-07-20 15:40:00,48.52,48.53,48.48,48.48,34584.0,40.0087,40.0169,39.9757,39.9757,34584.0
2015-07-20 15:45:00,48.49,48.52,48.49,48.5,29899.0,39.9839,40.0087,39.9839,39.9922,29899.0
2015-07-20 15:50:00,48.5,48.52,48.49,48.5,28234.0,39.9922,40.0087,39.9839,39.9922,28234.0
2015-07-20 15:55:00,48.5,48.54,48.49,48.52,88563.0,39.9922,40.0252,39.9839,40.0087,88563.0
2015-07-21 09:30:00,48.51,48.55,48.46,48.53,20948.0,40.0004,40.0334,39.9592,40.0169,20948.0
2015-07-21 09:35:00,48.5,48.61,48.5,48.54,8597.0,39.9922,40.0829,39.9922,40.0252,8597.0
2015-07-21 09:40:00,48.54,48.57,48.53,48.53,8328.0,40.0252,40.0499,40.0169,40.0169,8328.0
2015-07-21 09:45:00,48.52,48.57,48.51,48.57,10291.0,40.0087,40.0499,40.0004,40.0499,10291.0
2015-07-21 09:50:00,48.56,48.58,48.52,48.52,6369.0,40.0417,40.0582,40.0087,40.0087,6369.0
2015-07-21 09:55:00,48.52,48.52,48.46,48.47,5853.0,40.0087,40.0087,39.9592,39.9675,5853.0
2015-07-21 10:00:00,48.47,48.49,48.45,48.46,10079.0,39.9675,39.9839,39.951,39.9592,10079.0
2015-07-21 10:05:00,48.45,48.46,48.43,48.44,5145.0,39.951,39.9592,39.9345,39.9427,5145.0
2015-07-21 10:10:00,48.43,48.43,48.37,48.4,13120.0,39.9345,39.9345,39.885,39.9097,13120.0
2015-07-21 10:15:00,48.39,48.43,48.38,48.43,7777.0,39.9015,39.9345,39.8932,39.9345,7777.0
2015-07-21 10:20:00,48.44,48.46,48.42,48.45,11610.0,39.9427,39.9592,39.9262,39.951,11610.0
2015-07-21 10:25:00,48.44,48.45,48.43,48.43,2988.0,39.9427,39.951,39.9345,39.9345,2988.0
2015-07-21 10:30:00,48.43,48.45,48.41,48.44,10249.0,39.9345,39.951,39.918,39.9427,10249.0
2015-07-21 10:35:00,48.44,48.44,48.42,48.43,4096.0,39.9427,39.9427,39.9262,39.9345,4096.0
2015-07-21 10:40:00,48.43,48.43,48.4,48.41,5800.0,39.9345,39.9345,39.9097,39.918,5800.0
2015-07-21 10:45:00,48.4,48.4,48.38,48.38,6983.0,39.9097,39.9097,39.8932,39.8932,6983.0
2015-07-21 10:50:00,48.38,48.38,48.34,48.36,8224.0,39.8932,39.8932,39.8603,39.8768,8224.0
2015-07-21 10:55:00,48.35,48.36,48.34,48.34,5650.0,39.8685,39.8768,39.8603,39.8603,5650.0
2015-07-21 11:00:00,48.35,48.36,48.33,48.33,6735.0,39.8685,39.8768,39.852,39.852,6735.0
2015-07-21 11:05:00,48.33,48.34,48.3,48.32,4055.0,39.852,39.8603,39.8273,39.8438,4055.0
2015-07-21 11:10:00,48.32,48.32,48.29,48.29,6810.0,39.8438,39.8438,39.819,39.819,6810.0
2015-07-21 11:15:00,48.29,48.3,48.27,48.27,8603.0,39.819,39.8273,39.8025,39.8025,8603.0
2015-07-21 11:20:00,48.28,48.28,48.26,48.28,5863.0,39.8108,39.8108,39.7943,39.8108,5863.0
2015-07-21 11:25:00,48.27,48.28,48.26,48.28,6188.0,39.8025,39.8108,39.7943,39.8108,6188.0
2015-07-21 11:30:00,48.28,48.28,48.26,48.28,7540.0,39.8108,39.8108,39.7943,39.8108,7540.0
2015-07-21 11:35:00,48.28,48.28,48.25,48.26,4560.0,39.8108,39.8108,39.786,39.7943,4560.0
2015-07-21 11:40:00,48.25,48.25,48.2,48.2,6168.0,39.786,39.786,39.7448,39.7448,6168.0
2015-07-21 11:45:00,48.21,48.21,48.2,48.21,5319.0,39.7531,39.7531,39.7448,39.7531,5319.0
2015-07-21 11:50:00,48.21,48.21,48.19,48.2,10525.0,39.7531,39.7531,39.7366,39.7448,10525.0
2015-07-21 11:55:00,48.2,48.23,48.19,48.23,11839.0,39.7448,39.7696,39.7366,39.7696,11839.0
2015-07-21 12:00:00,48.23,48.25,48.22,48.25,6177.0,39.7696,39.786,39.7613,39.786,6177.0
2015-07-21 12:05:00,48.25,48.25,48.23,48.23,9951.0,39.786,39.786,39.7696,39.7696,9951.0
2015-07-21 12:10:00,48.23,48.23,48.19,48.21,7300.0,39.7696,39.7696,39.7366,39.7531,7300.0
2015-07-21 12:15:00,48.21,48.21,48.17,48.17,7504.0,39.7531,39.7531,39.7201,39.7201,7504.0
2015-07-21 12:20:00,48.17,48.19,48.15,48.18,18447.0,39.7201,39.7366,39.7036,39.7283,18447.0
2015-07-21 12:25:00,48.18,48.19,48.17,48.18,11627.0,39.7283,39.7366,39.7201,39.7283,11627.0
2015-07-21 12:30:00,48.18,48.18,48.15,48.15,5279.0,39.7283,39.7283,39.7036,39.7036,5279.0
2015-07-21 12:35:00,48.15,48.15,48.11,48.12,11051.0,39.7036,39.7036,39.6706,39.6789,11051.0
2015-07-21 12:40:00,48.13,48.13,48.12,48.12,5983.0,39.6871,39.6871,39.6789,39.6789,5983.0
2015-07-21 12:45:00,48.12,48.12,48.08,48.08,7902.0,39.6789,39.6789,39.6459,39.6459,7902.0
2015-07-21 12:50:00,48.09,48.09,48.07,48.07,13714.0,39.6541,39.6541,39.6376,39.6376,13714.0
2015-07-21 12:55:00,48.07,48.09,48.06,48.09,9559.0,39.6376,39.6541,39.6294,39.6541,9559.0
2015-07-21 13:00:00,48.09,48.09,48.05,48.05,10353.0,39.6541,39.6541,39.6211,39.6211,10353.0
2015-07-21 13:05:00,48.05,48.07,48.02,48.07,14588.0,39.6211,39.6376,39.5964,39.6376,14588.0
2015-07-21 13:10:00,48.07,48.07,48.04,48.05,5151.0,39.6376,39.6376,39.6129,39.6211,5151.0
2015-07-21 13:15:00,48.04,48.08,48.04,48.08,9624.0,39.6129,39.6459,39.6129,39.6459,9624.0
2015-07-21 13:20:00,48.08,48.09,48.07,48.09,12775.0,39.6459,39.6541,39.6376,39.6541,12775.0
2015-07-21 13:25:00,48.09,48.11,48.08,48.11,4311.0,39.6541,39.6706,39.6459,39.6706,4311.0
2015-07-21 13:30:00,48.11,48.11,48.07,48.07,11003.0,39.6706,39.6706,39.6376,39.6376,11003.0
2015-07-21 13:35:00,48.07,48.07,48.05,48.07,7481.0,39.6376,39.6376,39.6211,39.6376,7481.0
2015-07-21 13:40:00,48.07,48.1,48.06,48.09,6235.0,39.6376,39.6624,39.6294,39.6541,6235.0
2015-07-21 13:45:00,48.1,48.1,48.09,48.09,2401.0,39.6624,39.6624,39.6541,39.6541,2401.0
2015-07-21 13:50:00,48.09,48.11,48.07,48.09,19335.0,39.6541,39.6706,39.6376,39.6541,19335.0
2015-07-21 13:55:00,48.09,48.17,48.08,48.17,38366.0,39.6541,39.7201,39.6459,39.7201,38366.0
2015-07-21 14:00:00,48.17,48.17,48.13,48.14,14812.0,39.7201,39.7201,39.6871,39.6953,14812.0
2015-07-21 14:05:00,48.15,48.16,48.14,48.16,16800.0,39.7036,39.7118,39.6953,39.7118,16800.0
2015-07-21 14:10:00,48.16,48.17,48.16,48.17,7694.0,39.7118,39.7201,39.7118,39.7201,7694.0
2015-07-21 14:15:00,48.16,48.17,48.15,48.15,18662.0,39.7118,39.7201,39.7036,39.7036,18662.0
2015-07-21 14:20:00,48.15,48.16,48.12,48.13,11005.0,39.7036,39.7118,39.6789,39.6871,11005.0
2015-07-21 14:25:00,48.14,48.16,48.14,48.16,8986.0,39.6953,39.7118,39.6953,39.7118,8986.0
2015-07-21 14:30:00,48.16,48.17,48.15,48.15,12250.0,39.7118,39.7201,39.7036,39.7036,12250.0
2015-07-21 14:35:00,48.15,48.17,48.15,48.17,17948.0,39.7036,39.7201,39.7036,39.7201,17948.0
2015-07-21 14:40:00,48.16,48.17,48.15,48.16,6382.0,39.7118,39.7201,39.7036,39.7118,6382.0
2015-07-21 14:45:00,48.15,48.16,48.14,48.15,18987.0,39.7036,39.7118,39.6953,39.7036,18987.0
2015-07-21 14:50:00,48.15,48.17,48.14,48.16,18143.0,39.7036,39.7201,39.6953,39.7118,18143.0
2015-07-21 14:55:00,48.16,48.16,48.15,48.16,7612.0,39.7118,39.7118,39.7036,39.7118,7612.0
2015-07-21 15:00:00,48.16,48.17,48.14,48.16,29711.0,39.7118,39.7201,39.6953,39.7118,29711.0
2015-07-21 15:05:00,48.16,48.16,48.14,48.14,7970.0,39.7118,39.7118,39.6953,39.6953,7970.0
2015-07-21 15:10:00,48.14,48.17,48.13,48.17,36164.0,39.6953,39.7201,39.6871,39.7201,36164.0
2015-07-21 15:15:00,48.17,48.24,48.17,48.23,28081.0,39.7201,39.7778,39.7201,39.7696,28081.0
2015-07-21 15:20:00,48.22,48.23,48.2,48.2,28983.0,39.7613,39.7696,39.7448,39.7448,28983.0
2015-07-21 15:25:00,48.2,48.24,48.2,48.23,27743.0,39.7448,39.7778,39.7448,39.7696,27743.0
2015-07-21 15:30:00,48.24,48.26,48.23,48.26,19843.0,39.7778,39.7943,39.7696,39.7943,19843.0
2015-07-21 15:35:00,48.26,48.26,48.24,48.25,17373.0,39.7943,39.7943,39.7778,39.786,17373.0
2015-07-21 15:40:00,48.26,48.26,48.21,48.21,28279.0,39.7943,39.7943,39.7531,39.7531,28279.0
2015-07-21 15:45:00,48.21,48.27,48.2,48.26,34913.0,39.7531,39.8025,39.7448,39.7943,34913.0
2015-07-21 15:50:00,48.26,48.26,48.21,48.21,34130.0,39.7943,39.7943,39.7531,39.7531,34130.0
2015-07-21 15:55:00,48.21,48.23,48.19,48.22,111910.0,39.7531,39.7696,39.7366,39.7613,111910.0
2015-07-22 09:30:00,48.22,48.45,48.12,48.4,30025.0,39.7613,39.951,39.6789,39.9097,30025.0
2015-07-22 09:35:00,48.41,48.47,48.29,48.31,13344.0,39.918,39.9675,39.819,39.8355,13344.0
2015-07-22 09:40:00,48.28,48.3,48.25,48.28,3837.0,39.8108,39.8273,39.786,39.8108,3837.0
2015-07-22 09:45:00,48.28,48.29,48.25,48.26,12436.0,39.8108,39.819,39.786,39.7943,12436.0
2015-07-22 09:50:00,48.25,48.26,48.21,48.22,9214.0,39.786,39.7943,39.7531,39.7613,9214.0
2015-07-22 09:55:00,48.21,48.22,48.16,48.17,9560.0,39.7531,39.7613,39.7118,39.7201,9560.0
2015-07-22 10:00:00,48.18,48.24,48.18,48.2,4046.0,39.7283,39.7778,39.7283,39.7448,4046.0
2015-07-22 10:05:00,48.23,48.29,48.23,48.25,8821.0,39.7696,39.819,39.7696,39.786,8821.0
2015-07-22 10:10:00,48.24,48.33,48.24,48.27,53887.0,39.7778,39.852,39.7778,39.8025,53887.0
2015-07-22 10:15:00,48.26,48.3,48.26,48.27,7511.0,39.7943,39.8273,39.7943,39.8025,7511.0
2015-07-22 10:20:00,48.27,48.32,48.26,48.27,8869.0,39.8025,39.8438,39.7943,39.8025,8869.0
2015-07-22 10:25:00,48.25,48.25,48.23,48.23,5432.0,39.786,39.786,39.7696,39.7696,5432.0
2015-07-22 10:30:00,48.23,48.24,48.17,48.18,5660.0,39.7696,39.7778,39.7201,39.7283,5660.0
2015-07-22 10:35:00,48.18,48.19,48.12,48.12,11371.0,39.7283,39.7366,39.6789,39.6789,11371.0
2015-07-22 10:40:00,48.12,48.16,48.11,48.12,19373.0,39.6789,39.7118,39.6706,39.6789,19373.0
2015-07-22 10:45:00,48.11,48.14,48.1,48.13,8918.0,39.6706,39.6953,39.6624,39.6871,8918.0
2015-07-22 10:50:00,48.12,48.15,48.11,48.13,7138.0,39.6789,39.7036,39.6706,39.6871,7138.0
2015-07-22 10:55:00,48.14,48.16,48.13,48.15,7839.0,39.6953,39.7118,39.6871,39.7036,7839.0
2015-07-22 11:00:00,48.16,48.17,48.12,48.16,15951.0,39.7118,39.7201,39.6789,39.7118,15951.0
2015-07-22 11:05:00,48.16,48.19,48.16,48.17,10304.0,39.7118,39.7366,39.7118,39.7201,10304.0
2015-07-22 11:10:00,48.17,48.18,48.09,48.13,46181.0,39.7201,39.7283,39.6541,39.6871,46181.0
2015-07-22 11:15:00,48.12,48.12,48.03,48.04,28788.0,39.6789,39.6789,39.6046,39.6129,28788.0
2015-07-22 11:20:00,48.05,48.05,47.92,47.93,43543.0,39.6211,39.6211,39.5139,39.5222,43543.0
2015-07-22 11:25:00,47.93,48.02,47.9,48.01,61269.0,39.5222,39.5964,39.4974,39.5882,61269.0
2015-07-22 11:30:00,48.01,48.01,47.98,47.99,17421.0,39.5882,39.5882,39.5634,39.5717,17421.0
2015-07-22 11:35:00,47.99,47.99,47.96,47.97,16028.0,39.5717,39.5717,39.5469,39.5552,16028.0
2015-07-22 11:40:00,47.96,47.97,47.93,47.95,26565.0,39.5469,39.5552,39.5222,39.5387,26565.0
2015-07-22 11:45:00,47.94,47.98,47.93,47.94,29898.0,39.5304,39.5634,39.5222,39.5304,29898.0
2015-07-22 11:50:00,47.93,47.94,47.9,47.9,9348.0,39.5222,39.5304,39.4974,39.4974,9348.0
2015-07-22 11:55:00,47.91,47.94,47.9,47.91,32928.0,39.5057,39.5304,39.4974,39.5057,32928.0
2015-07-22 12:00:00,47.91,47.91,47.88,47.88,15455.0,39.5057,39.5057,39.481,39.481,15455.0
2015-07-22 12:05:00,47.89,47.89,47.81,47.82,25729.0,39.4892,39.4892,39.4232,39.4315,25729.0
2015-07-22 12:10:00,47.82,47.82,47.78,47.79,38572.0,39.4315,39.4315,39.3985,39.4067,38572.0
2015-07-22 12:15:00,47.8,47.84,47.78,47.84,30555.0,39.415,39.448,39.3985,39.448,30555.0
2015-07-22 12:20:00,47.83,47.83,47.78,47.79,25146.0,39.4397,39.4397,39.3985,39.4067,25146.0
2015-07-22 12:25:00,47.79,47.79,47.75,47.76,16827.0,39.4067,39.4067,39.3738,39.382,16827.0
2015-07-22 12:30:00,47.75,47.81,47.74,47.74,35825.0,39.3738,39.4232,39.3655,39.3655,35825.0
2015-07-22 12:35:00,47.74,47.79,47.74,47.75,29648.0,39.3655,39.4067,39.3655,39.3738,29648.0
2015-07-22 12:40:00,47.75,47.8,47.74,47.77,31492.0,39.3738,39.415,39.3655,39.3903,31492.0
2015-07-22 12:45:00,47.77,47.77,47.71,47.71,24396.0,39.3903,39.3903,39.3408,39.3408,24396.0
2015-07-22 12:50:00,47.71,47.72,47.68,47.69,26184.0,39.3408,39.349,39.316,39.3243,26184.0
2015-07-22 12:55:00,47.68,47.72,47.66,47.72,29131.0,39.316,39.349,39.2995,39.349,29131.0
2015-07-22 13:00:00,47.71,47.71,47.66,47.68,19374.0,39.3408,39.3408,39.2995,39.316,19374.0
2015-07-22 13:05:00,47.68,47.68,47.62,47.62,23107.0,39.316,39.316,39.2666,39.2666,23107.0
2015-07-22 13:10:00,47.62,47.66,47.61,47.65,30212.0,39.2666,39.2995,39.2583,39.2913,30212.0
2015-07-22 13:15:00,47.65,47.66,47.62,47.62,27060.0,39.2913,39.2995,39.2666,39.2666,27060.0
2015-07-22 13:20:00,47.62,47.63,47.56,47.56,17848.0,39.2666,39.2748,39.2171,39.2171,17848.0
2015-07-22 13:25:00,47.56,47.61,47.55,47.6,34888.0,39.2171,39.2583,39.2088,39.2501,34888.0
2015-07-22 13:30:00,47.6,47.66,47.58,47.62,31366.0,39.2501,39.2995,39.2336,39.2666,31366.0
2015-07-22 13:35:00,47.62,47.68,47.6,47.68,59407.0,39.2666,39.316,39.2501,39.316,59407.0
2015-07-22 13:40:00,47.69,47.8,47.69,47.74,45665.0,39.3243,39.415,39.3243,39.3655,45665.0
2015-07-22 13:45:00,47.73,47.75,47.67,47.68,29350.0,39.3573,39.3738,39.3078,39.316,29350.0
2015-07-22 13:50:00,47.68,47.73,47.67,47.72,34853.0,39.316,39.3573,39.3078,39.349,34853.0
2015-07-22 13:55:00,47.73,47.73,47.68,47.71,22547.0,39.3573,39.3573,39.316,39.3408,22547.0
2015-07-22 14:00:00,47.72,47.72,47.7,47.71,20162.0,39.349,39.349,39.3325,39.3408,20162.0
2015-07-22 14:05:00,47.71,47.72,47.7,47.71,19035.0,39.3408,39.349,39.3325,39.3408,19035.0
2015-07-22 14:10:00,47.7,47.81,47.7,47.81,27307.0,39.3325,39.4232,39.3325,39.4232,27307.0
2015-07-22 14:15:00,47.8,47.88,47.8,47.88,26258.0,39.415,39.481,39.415,39.481,26258.0
2015-07-22 14:20:00,47.87,47.89,47.84,47.84,22211.0,39.4727,39.4892,39.448,39.448,22211.0
2015-07-22 14:25:00,47.84,47.85,47.81,47.82,20232.0,39.448,39.4562,39.4232,39.4315,20232.0
2015-07-22 14:30:00,47.82,47.88,47.8,47.88,34015.0,39.4315,39.481,39.415,39.481,34015.0
2015-07-22 14:35:00,47.88,47.91,47.88,47.89,19806.0,39.481,39.5057,39.481,39.4892,19806.0
2015-07-22 14:40:00,47.89,47.89,47.81,47.82,26190.0,39.4892,39.4892,39.4232,39.4315,26190.0
2015-07-22 14:45:00,47.82,47.82,47.79,47.8,41014.0,39.4315,39.4315,39.4067,39.415,41014.0
2015-07-22 14:50:00,47.79,47.8,47.75,47.75,19704.0,39.4067,39.415,39.3738,39.3738,19704.0
2015-07-22 14:55:00,47.75,47.76,47.74,47.76,21749.0,39.3738,39.382,39.3655,39.382,21749.0
2015-07-22 15:00:00,47.76,47.79,47.75,47.76,64768.0,39.382,39.4067,39.3738,39.382,64768.0
2015-07-22 15:05:00,47.76,47.8,47.76,47.77,42987.0,39.382,39.415,39.382,39.3903,42987.0
2015-07-22 15:10:00,47.77,47.78,47.75,47.75,37419.0,39.3903,39.3985,39.3738,39.3738,37419.0
2015-07-22 15:15:00,47.75,47.79,47.72,47.77,35007.0,39.3738,39.4067,39.349,39.3903,35007.0
2015-07-22 15:20:00,47.78,47.78,47.73,47.73,26468.0,39.3985,39.3985,39.3573,39.3573,26468.0
2015-07-22 15:25:00,47.74,47.75,47.7,47.71,31331.0,39.3655,39.3738,39.3325,39.3408,31331.0
2015-07-22 15:30:00,47.7,47.76,47.7,47.75,64710.0,39.3325,39.382,39.3325,39.3738,64710.0
2015-07-22 15:35:00,47.75,47.76,47.68,47.69,42981.0,39.3738,39.382,39.316,39.3243,42981.0
2015-07-22 15:40:00,47.69,47.7,47.69,47.69,44381.0,39.3243,39.3325,39.3243,39.3243,44381.0
2015-07-22 15:45:00,47.69,47.7,47.68,47.7,77730.0,39.3243,39.3325,39.316,39.3325,77730.0
2015-07-22 15:50:00,47.69,47.87,47.69,47.83,223015.0,39.3243,39.4727,39.3243,39.4397,223015.0
2015-07-22 15:55:00,47.82,47.83,47.76,47.79,216524.0,39.4315,39.4397,39.382,39.4067,216524.0
2015-07-23 09:30:00,47.76,48.36,47.76,48.29,73811.0,39.382,39.8768,39.382,39.819,73811.0
2015-07-23 09:35:00,48.28,48.7,48.22,48.68,119612.0,39.8108,40.1571,39.7613,40.1406,119612.0
2015-07-23 09:40:00,48.64,48.99,48.58,48.9,89813.0,40.1076,40.3962,40.0582,40.322,89813.0
2015-07-23 09:45:00,48.91,49.0,48.79,48.93,53392.0,40.3303,40.4045,40.2313,40.3468,53392.0
2015-07-23 09:50:00,48.94,48.96,48.66,48.76,46574.0,40.355,40.3715,40.1241,40.2066,46574.0
2015-07-23 09:55:00,48.75,48.95,48.75,48.93,31030.0,40.1983,40.3633,40.1983,40.3468,31030.0
2015-07-23 10:00:00,48.93,48.95,48.82,48.84,59185.0,40.3468,40.3633,40.2561,40.2726,59185.0
2015-07-23 10:05:00,48.82,48.82,48.72,48.75,53796.0,40.2561,40.2561,40.1736,40.1983,53796.0
2015-07-23 10:10:00,48.76,48.82,48.72,48.77,29503.0,40.2066,40.2561,40.1736,40.2148,29503.0
2015-07-23 10:15:00,48.78,48.89,48.77,48.88,28745.0,40.2231,40.3138,40.2148,40.3055,28745.0
2015-07-23 10:20:00,48.89,48.9,48.75,48.82,43526.0,40.3138,40.322,40.1983,40.2561,43526.0
2015-07-23 10:25:00,48.82,48.86,48.8,48.84,31347.0,40.2561,40.289,40.2396,40.2726,31347.0
2015-07-23 10:30:00,48.83,48.85,48.74,48.77,29387.0,40.2643,40.2808,40.1901,40.2148,29387.0
2015-07-23 10:35:00,48.77,48.78,48.69,48.76,56743.0,40.2148,40.2231,40.1489,40.2066,56743.0
2015-07-23 10:40:00,48.76,48.77,48.68,48.68,60718.0,40.2066,40.2148,40.1406,40.1406,60718.0
2015-07-23 10:45:00,48.68,48.71,48.52,48.58,127953.0,40.1406,40.1654,40.0087,40.0582,127953.0
2015-07-23 10:50:00,48.58,48.67,48.58,48.67,41464.0,40.0582,40.1324,40.0582,40.1324,41464.0
2015-07-23 10:55:00,48.67,48.67,48.63,48.66,36554.0,40.1324,40.1324,40.0994,40.1241,36554.0
2015-07-23 11:00:00,48.68,48.68,48.61,48.63,46858.0,40.1406,40.1406,40.0829,40.0994,46858.0
2015-07-23 11:05:00,48.64,48.67,48.61,48.61,31654.0,40.1076,40.1324,40.0829,40.0829,31654.0
2015-07-23 11:10:00,48.61,48.64,48.5,48.52,50921.0,40.0829,40.1076,39.9922,40.0087,50921.0
2015-07-23 11:15:00,48.52,48.54,48.47,48.51,34693.0,40.0087,40.0252,39.9675,40.0004,34693.0
2015-07-23 11:20:00,48.51,48.58,48.5,48.58,22017.0,40.0004,40.0582,39.9922,40.0582,22017.0
2015-07-23 11:25:00,48.58,48.6,48.51,48.59,39039.0,40.0582,40.0747,40.0004,40.0664,39039.0
2015-07-23 11:30:00,48.6,48.65,48.59,48.63,46246.0,40.0747,40.1159,40.0664,40.0994,46246.0
2015-07-23 11:35:00,48.63,48.64,48.53,48.56,27503.0,40.0994,40.1076,40.0169,40.0417,27503.0
2015-07-23 11:40:00,48.55,48.63,48.54,48.63,38980.0,40.0334,40.0994,40.0252,40.0994,38980.0
2015-07-23 11:45:00,48.63,48.63,48.59,48.62,33608.0,40.0994,40.0994,40.0664,40.0911,33608.0
2015-07-23 11:50:00,48.61,48.67,48.61,48.65,31642.0,40.0829,40.1324,40.0829,40.1159,31642.0
2015-07-23 11:55:00,48.66,48.67,48.61,48.64,24575.0,40.1241,40.1324,40.0829,40.1076,24575.0
2015-07-23 12:00:00,48.62,48.84,48.6,48.71,186325.0,40.0911,40.2726,40.0747,40.1654,186325.0
2015-07-23 12:05:00,48.72,48.76,48.68,48.76,79878.0,40.1736,40.2066,40.1406,40.2066,79878.0
2015-07-23 12:10:00,48.75,48.85,48.75,48.81,28660.0,40.1983,40.2808,40.1983,40.2478,28660.0
2015-07-23 12:15:00,48.81,48.82,48.72,48.74,32981.0,40.2478,40.2561,40.1736,40.1901,32981.0
2015-07-23 12:20:00,48.74,48.78,48.72,48.78,36251.0,40.1901,40.2231,40.1736,40.2231,36251.0
2015-07-23 12:25:00,48.79,48.83,48.77,48.78,27535.0,40.2313,40.2643,40.2148,40.2231,27535.0
2015-07-23 12:30:00,48.77,48.87,48.77,48.87,107469.0,40.2148,40.2973,40.2148,40.2973,107469.0
2015-07-23 12:35:00,48.86,48.87,48.74,48.76,25509.0,40.289,40.2973,40.1901,40.2066,25509.0
2015-07-23 12:40:00,48.76,48.84,48.74,48.84,30280.0,40.2066,40.2726,40.1901,40.2726,30280.0
2015-07-23 12:45:00,48.85,48.9,48.82,48.9,17742.0,40.2808,40.322,40.2561,40.322,17742.0
2015-07-23 12:50:00,48.9,48.91,48.82,48.82,31041.0,40.322,40.3303,40.2561,40.2561,31041.0
2015-07-23 12:55:00,48.82,48.88,48.81,48.86,19499.0,40.2561,40.3055,40.2478,40.289,19499.0
2015-07-23 13:00:00,48.85,48.87,48.84,48.87,38896.0,40.2808,40.2973,40.2726,40.2973,38896.0
2015-07-23 13:05:00,48.87,48.88,48.81,48.81,34145.0,40.2973,40.3055,40.2478,40.2478,34145.0
2015-07-23 13:10:00,48.81,48.89,48.8,48.88,63245.0,40.2478,40.3138,40.2396,40.3055,63245.0
2015-07-23 13:15:00,48.89,48.91,48.85,48.87,39350.0,40.3138,40.3303,40.2808,40.2973,39350.0
2015-07-23 13:20:00,48.88,48.97,48.88,48.97,24200.0,40.3055,40.3797,40.3055,40.3797,24200.0
2015-07-23 13:25:00,48.96,49.09,48.95,49.09,47091.0,40.3715,40.4787,40.3633,40.4787,47091.0
2015-07-23 13:30:00,49.09,49.09,48.92,48.95,41404.0,40.4787,40.4787,40.3385,40.3633,41404.0
2015-07-23 13:35:00,48.94,48.99,48.92,48.98,47317.0,40.355,40.3962,40.3385,40.388,47317.0
2015-07-23 13:40:00,49.0,49.01,48.95,48.96,30401.0,40.4045,40.4127,40.3633,40.3715,30401.0
2015-07-23 13:45:00,48.95,49.01,48.95,49.0,30353.0,40.3633,40.4127,40.3633,40.4045,30353.0
2015-07-23 13:50:00,49.0,49.02,48.96,49.01,38476.0,40.4045,40.421,40.3715,40.4127,38476.0
2015-07-23 13:55:00,49.02,49.16,49.0,49.12,35121.0,40.421,40.5364,40.4045,40.5034,35121.0
2015-07-23 14:00:00,49.16,49.35,49.15,49.28,64161.0,40.5364,40.6931,40.5282,40.6354,64161.0
2015-07-23 14:05:00,49.28,49.36,49.22,49.22,87920.0,40.6354,40.7013,40.5859,40.5859,87920.0
2015-07-23 14:10:00,49.21,49.23,49.05,49.08,78920.0,40.5776,40.5941,40.4457,40.4705,78920.0
2015-07-23 14:15:00,49.07,49.08,49.0,49.07,32906.0,40.4622,40.4705,40.4045,40.4622,32906.0
2015-07-23 14:20:00,49.07,49.22,49.07,49.22,33513.0,40.4622,40.5859,40.4622,40.5859,33513.0
2015-07-23 14:25:00,49.21,49.28,49.13,49.15,40328.0,40.5776,40.6354,40.5117,40.5282,40328.0
2015-07-23 14:30:00,49.13,49.2,49.12,49.13,33522.0,40.5117,40.5694,40.5034,40.5117,33522.0
2015-07-23 14:35:00,49.13,49.17,49.09,49.12,37678.0,40.5117,40.5447,40.4787,40.5034,37678.0
2015-07-23 14:40:00,49.13,49.21,49.09,49.09,54725.0,40.5117,40.5776,40.4787,40.4787,54725.0
2015-07-23 14:45:00,49.09,49.13,49.04,49.13,45575.0,40.4787,40.5117,40.4375,40.5117,45575.0
2015-07-23 14:50:00,49.13,49.14,49.04,49.08,44896.0,40.5117,40.5199,40.4375,40.4705,44896.0
2015-07-23 14:55:00,49.09,49.12,49.05,49.08,48180.0,40.4787,40.5034,40.4457,40.4705,48180.0
2015-07-23 15:00:00,49.07,49.08,49.0,49.01,38613.0,40.4622,40.4705,40.4045,40.4127,38613.0
2015-07-23 15:05:00,49.01,49.08,48.96,49.07,50118.0,40.4127,40.4705,40.3715,40.4622,50118.0
2015-07-23 15:10:00,49.09,49.15,49.06,49.12,61323.0,40.4787,40.5282,40.454,40.5034,61323.0
2015-07-23 15:15:00,49.12,49.15,49.05,49.1,108487.0,40.5034,40.5282,40.4457,40.4869,108487.0
2015-07-23 15:20:00,49.11,49.11,49.04,49.04,45845.0,40.4952,40.4952,40.4375,40.4375,45845.0
2015-07-23 15:25:00,49.05,49.1,49.04,49.09,56085.0,40.4457,40.4869,40.4375,40.4787,56085.0
2015-07-23 15:30:00,49.09,49.1,49.07,49.09,67939.0,40.4787,40.4869,40.4622,40.4787,67939.0
2015-07-23 15:35:00,49.09,49.19,49.09,49.16,162153.0,40.4787,40.5612,40.4787,40.5364,162153.0
2015-07-23 15:40:00,49.16,49.17,49.09,49.09,89964.0,40.5364,40.5447,40.4787,40.4787,89964.0
2015-07-23 15:45:00,49.09,49.16,49.08,49.15,165343.0,40.4787,40.5364,40.4705,40.5282,165343.0
2015-07-23 15:50:00,49.15,49.15,49.02,49.02,144788.0,40.5282,40.5282,40.421,40.421,144788.0
2015-07-23 15:55:00,49.03,49.11,49.02,49.08,202907.0,40.4292,40.4952,40.421,40.4705,202907.0
2015-07-24 09:30:00,49.21,49.49,49.03,49.38,55865.0,40.5776,40.8085,40.4292,40.7178,55865.0
2015-07-24 09:35:00,49.38,49.42,49.25,49.32,28338.0,40.7178,40.7508,40.6106,40.6684,28338.0
2015-07-24 09:40:00,49.3,49.34,49.15,49.17,36997.0,40.6519,40.6848,40.5282,40.5447,36997.0
2015-07-24 09:45:00,49.17,49.24,49.17,49.23,29662.0,40.5447,40.6024,40.5447,40.5941,29662.0
2015-07-24 09:50:00,49.22,49.53,49.22,49.48,55431.0,40.5859,40.8415,40.5859,40.8003,55431.0
2015-07-24 09:55:00,49.49,49.56,49.47,49.52,34281.0,40.8085,40.8663,40.792,40.8333,34281.0
2015-07-24 10:00:00,49.51,49.52,49.37,49.44,53143.0,40.825,40.8333,40.7096,40.7673,53143.0
2015-07-24 10:05:00,49.43,49.45,49.34,49.34,65928.0,40.7591,40.7755,40.6848,40.6848,65928.0
2015-07-24 10:10:00,49.34,49.41,49.33,49.38,54851.0,40.6848,40.7426,40.6766,40.7178,54851.0
2015-07-24 10:15:00,49.38,49.47,49.29,49.45,89293.0,40.7178,40.792,40.6436,40.7755,89293.0
2015-07-24 10:20:00,49.44,49.44,49.29,49.29,35033.0,40.7673,40.7673,40.6436,40.6436,35033.0
2015-07-24 10:25:00,49.3,49.33,49.29,49.31,29125.0,40.6519,40.6766,40.6436,40.6601,29125.0
2015-07-24 10:30:00,49.31,49.31,49.23,49.3,28776.0,40.6601,40.6601,40.5941,40.6519,28776.0
2015-07-24 10:35:00,49.3,49.35,49.28,49.3,29857.0,40.6519,40.6931,40.6354,40.6519,29857.0
2015-07-24 10:40:00,49.3,49.38,49.3,49.38,28391.0,40.6519,40.7178,40.6519,40.7178,28391.0
2015-07-24 10:45:00,49.38,49.39,49.28,49.32,29040.0,40.7178,40.7261,40.6354,40.6684,29040.0
2015-07-24 10:50:00,49.32,49.34,49.29,49.33,35719.0,40.6684,40.6848,40.6436,40.6766,35719.0
2015-07-24 10:55:00,49.33,49.33,49.28,49.29,19906.0,40.6766,40.6766,40.6354,40.6436,19906.0
2015-07-24 11:00:00,49.29,49.33,49.29,49.33,20396.0,40.6436,40.6766,40.6436,40.6766,20396.0
2015-07-24 11:05:00,49.33,49.35,49.3,49.33,23564.0,40.6766,40.6931,40.6519,40.6766,23564.0
2015-07-24 11:10:00,49.33,49.33,49.22,49.23,25210.0,40.6766,40.6766,40.5859,40.5941,25210.0
2015-07-24 11:15:00,49.23,49.24,49.18,49.21,39281.0,40.5941,40.6024,40.5529,40.5776,39281.0
2015-07-24 11:20:00,49.2,49.26,49.19,49.2,54816.0,40.5694,40.6189,40.5612,40.5694,54816.0
2015-07-24 11:25:00,49.21,49.24,49.18,49.24,27503.0,40.5776,40.6024,40.5529,40.6024,27503.0
2015-07-24 11:30:00,49.24,49.31,49.22,49.23,33906.0,40.6024,40.6601,40.5859,40.5941,33906.0
2015-07-24 11:35:00,49.22,49.23,49.18,49.2,23946.0,40.5859,40.5941,40.5529,40.5694,23946.0
2015-07-24 11:40:00,49.19,49.21,49.18,49.19,64227.0,40.5612,40.5776,40.5529,40.5612,64227.0
2015-07-24 11:45:00,49.19,49.22,49.19,49.22,19595.0,40.5612,40.5859,40.5612,40.5859,19595.0
2015-07-24 11:50:00,49.22,49.22,49.18,49.2,17085.0,40.5859,40.5859,40.5529,40.5694,17085.0
2015-07-24 11:55:00,49.21,49.21,49.17,49.2,21125.0,40.5776,40.5776,40.5447,40.5694,21125.0
2015-07-24 12:00:00,49.21,49.22,49.19,49.21,27284.0,40.5776,40.5859,40.5612,40.5776,27284.0
2015-07-24 12:05:00,49.21,49.21,49.18,49.19,10441.0,40.5776,40.5776,40.5529,40.5612,10441.0
2015-07-24 12:10:00,49.2,49.24,49.19,49.21,28479.0,40.5694,40.6024,40.5612,40.5776,28479.0
2015-07-24 12:15:00,49.2,49.22,49.17,49.21,13686.0,40.5694,40.5859,40.5447,40.5776,13686.0
2015-07-24 12:20:00,49.21,49.21,49.17,49.17,19058.0,40.5776,40.5776,40.5447,40.5447,19058.0
2015-07-24 12:25:00,49.17,49.18,49.11,49.11,27497.0,40.5447,40.5529,40.4952,40.4952,27497.0
2015-07-24 12:30:00,49.11,49.15,49.11,49.14,21040.0,40.4952,40.5282,40.4952,40.5199,21040.0
2015-07-24 12:35:00,49.14,49.2,49.14,49.2,13398.0,40.5199,40.5694,40.5199,40.5694,13398.0
2015-07-24 12:40:00,49.2,49.21,49.16,49.16,17461.0,40.5694,40.5776,40.5364,40.5364,17461.0
2015-07-24 12:45:00,49.17,49.17,49.1,49.15,28676.0,40.5447,40.5447,40.4869,40.5282,28676.0
2015-07-24 12:50:00,49.15,49.15,49.09,49.11,21681.0,40.5282,40.5282,40.4787,40.4952,21681.0
2015-07-24 12:55:00,49.1,49.11,49.09,49.09,15104.0,40.4869,40.4952,40.4787,40.4787,15104.0
2015-07-24 13:00:00,49.09,49.09,49.05,49.08,44998.0,40.4787,40.4787,40.4457,40.4705,44998.0
2015-07-24 13:05:00,49.08,49.12,49.06,49.12,19485.0,40.4705,40.5034,40.454,40.5034,19485.0
2015-07-24 13:10:00,49.13,49.15,49.06,49.08,21754.0,40.5117,40.5282,40.454,40.4705,21754.0
2015-07-24 13:15:00,49.08,49.16,49.07,49.14,19795.0,40.4705,40.5364,40.4622,40.5199,19795.0
2015-07-24 13:20:00,49.14,49.14,49.08,49.11,18420.0,40.5199,40.5199,40.4705,40.4952,18420.0
2015-07-24 13:25:00,49.11,49.15,49.05,49.05,19736.0,40.4952,40.5282,40.4457,40.4457,19736.0
2015-07-24 13:30:00,49.06,49.11,49.05,49.07,28573.0,40.454,40.4952,40.4457,40.4622,28573.0
2015-07-24 13:35:00,49.08,49.08,48.96,48.98,62311.0,40.4705,40.4705,40.3715,40.388,62311.0
2015-07-24 13:40:00,48.99,49.0,48.94,48.96,25281.0,40.3962,40.4045,40.355,40.3715,25281.0
2015-07-24 13:45:00,48.96,48.96,48.89,48.92,41720.0,40.3715,40.3715,40.3138,40.3385,41720.0
2015-07-24 13:50:00,48.92,49.02,48.92,48.96,20545.0,40.3385,40.421,40.3385,40.3715,20545.0
2015-07-24 13:55:00,48.96,48.96,48.91,48.91,25910.0,40.3715,40.3715,40.3303,40.3303,25910.0
2015-07-24 14:00:00,48.91,48.97,48.91,48.96,22523.0,40.3303,40.3797,40.3303,40.3715,22523.0
2015-07-24 14:05:00,48.96,49.0,48.95,48.95,18607.0,40.3715,40.4045,40.3633,40.3633,18607.0
2015-07-24 14:10:00,48.95,48.98,48.94,48.94,16167.0,40.3633,40.388,40.355,40.355,16167.0
2015-07-24 14:15:00,48.94,48.95,48.86,48.87,23724.0,40.355,40.3633,40.289,40.2973,23724.0
2015-07-24 14:20:00,48.88,48.92,48.87,48.92,25405.0,40.3055,40.3385,40.2973,40.3385,25405.0
2015-07-24 14:25:00,48.92,48.95,48.92,48.95,9642.0,40.3385,40.3633,40.3385,40.3633,9642.0
2015-07-24 14:30:00,48.94,48.95,48.86,48.86,26257.0,40.355,40.3633,40.289,40.289,26257.0
2015-07-24 14:35:00,48.87,48.94,48.86,48.94,15831.0,40.2973,40.355,40.289,40.355,15831.0
2015-07-24 14:40:00,48.93,48.94,48.86,48.86,18871.0,40.3468,40.355,40.289,40.289,18871.0
2015-07-24 14:45:00,48.87,48.94,48.86,48.94,22299.0,40.2973,40.355,40.289,40.355,22299.0
2015-07-24 14:50:00,48.93,48.94,48.82,48.85,43291.0,40.3468,40.355,40.2561,40.2808,43291.0
2015-07-24 14:55:00,48.85,48.91,48.85,48.89,19719.0,40.2808,40.3303,40.2808,40.3138,19719.0
2015-07-24 15:00:00,48.89,48.95,48.85,48.93,32968.0,40.3138,40.3633,40.2808,40.3468,32968.0
2015-07-24 15:05:00,48.93,48.97,48.93,48.97,23380.0,40.3468,40.3797,40.3468,40.3797,23380.0
2015-07-24 15:10:00,48.96,49.0,48.96,48.98,29951.0,40.3715,40.4045,40.3715,40.388,29951.0
2015-07-24 15:15:00,48.98,48.98,48.92,48.92,38521.0,40.388,40.388,40.3385,40.3385,38521.0
2015-07-24 15:20:00,48.92,48.94,48.87,48.87,48993.0,40.3385,40.355,40.2973,40.2973,48993.0
2015-07-24 15:25:00,48.88,48.9,48.77,48.78,61887.0,40.3055,40.322,40.2148,40.2231,61887.0
2015-07-24 15:30:00,48.79,48.81,48.77,48.77,44668.0,40.2313,40.2478,40.2148,40.2148,44668.0
2015-07-24 15:35:00,48.77,48.8,48.76,48.79,55752.0,40.2148,40.2396,40.2066,40.2313,55752.0
2015-07-24 15:40:00,48.79,48.81,48.73,48.73,109378.0,40.2313,40.2478,40.1818,40.1818,109378.0
2015-07-24 15:45:00,48.74,48.79,48.73,48.79,76196.0,40.1901,40.2313,40.1818,40.2313,76196.0
2015-07-24 15:50:00,48.78,48.86,48.78,48.86,72929.0,40.2231,40.289,40.2231,40.289,72929.0
2015-07-24 15:55:00,48.85,48.9,48.83,48.84,182835.0,40.2808,40.322,40.2643,40.2726,182835.0
2015-07-27 09:30:00,48.73,48.9,48.69,48.87,33065.0,40.1818,40.322,40.1489,40.2973,33065.0
2015-07-27 09:35:00,48.88,48.93,48.83,48.93,38654.0,40.3055,40.3468,40.2643,40.3468,38654.0
2015-07-27 09:40:00,48.93,48.98,48.84,48.93,71394.0,40.3468,40.388,40.2726,40.3468,71394.0
2015-07-27 09:45:00,48.94,49.14,48.94,49.07,40877.0,40.355,40.5199,40.355,40.4622,40877.0
2015-07-27 09:50:00,49.13,49.17,49.05,49.16,33868.0,40.5117,40.5447,40.4457,40.5364,33868.0
2015-07-27 09:55:00,49.17,49.3,49.15,49.22,31436.0,40.5447,40.6519,40.5282,40.5859,31436.0
2015-07-27 10:00:00,49.23,49.23,49.15,49.17,16560.0,40.5941,40.5941,40.5282,40.5447,16560.0
2015-07-27 10:05:00,49.16,49.24,49.15,49.19,28428.0,40.5364,40.6024,40.5282,40.5612,28428.0
2015-07-27 10:10:00,49.17,49.23,49.16,49.21,15546.0,40.5447,40.5941,40.5364,40.5776,15546.0
2015-07-27 10:15:00,49.22,49.33,49.2,49.25,38030.0,40.5859,40.6766,40.5694,40.6106,38030.0
2015-07-27 10:20:00,49.24,49.27,49.22,49.23,26685.0,40.6024,40.6271,40.5859,40.5941,26685.0
2015-07-27 10:25:00,49.23,49.36,49.23,49.34,29338.0,40.5941,40.7013,40.5941,40.6848,29338.0
2015-07-27 10:30:00,49.32,49.39,49.31,49.34,15696.0,40.6684,40.7261,40.6601,40.6848,15696.0
2015-07-27 10:35:00,49.33,49.37,49.29,49.36,17887.0,40.6766,40.7096,40.6436,40.7013,17887.0
2015-07-27 10:40:00,49.37,49.41,49.32,49.37,31397.0,40.7096,40.7426,40.6684,40.7096,31397.0
2015-07-27 10:45:00,49.39,49.4,49.33,49.33,19829.0,40.7261,40.7343,40.6766,40.6766,19829.0
2015-07-27 10:50:00,49.34,49.34,49.3,49.31,18369.0,40.6848,40.6848,40.6519,40.6601,18369.0
2015-07-27 10:55:00,49.31,49.34,49.29,49.3,21704.0,40.6601,40.6848,40.6436,40.6519,21704.0
2015-07-27 11:00:00,49.28,49.3,49.22,49.3,72168.0,40.6354,40.6519,40.5859,40.6519,72168.0
2015-07-27 11:05:00,49.3,49.36,49.3,49.34,28766.0,40.6519,40.7013,40.6519,40.6848,28766.0
2015-07-27 11:10:00,49.35,49.35,49.3,49.3,19839.0,40.6931,40.6931,40.6519,40.6519,19839.0
2015-07-27 11:15:00,49.3,49.33,49.22,49.23,20132.0,40.6519,40.6766,40.5859,40.5941,20132.0
2015-07-27 11:20:00,49.24,49.28,49.19,49.26,21896.0,40.6024,40.6354,40.5612,40.6189,21896.0
2015-07-27 11:25:00,49.26,49.32,49.25,49.3,29170.0,40.6189,40.6684,40.6106,40.6519,29170.0
2015-07-27 11:30:00,49.29,49.31,49.25,49.25,40082.0,40.6436,40.6601,40.6106,40.6106,40082.0
2015-07-27 11:35:00,49.25,49.27,49.21,49.22,29591.0,40.6106,40.6271,40.5776,40.5859,29591.0
2015-07-27 11:40:00,49.21,49.24,49.2,49.23,19362.0,40.5776,40.6024,40.5694,40.5941,19362.0
2015-07-27 11:45:00,49.23,49.28,49.2,49.27,20056.0,40.5941,40.6354,40.5694,40.6271,20056.0
2015-07-27 11:50:00,49.28,49.33,49.27,49.32,16122.0,40.6354,40.6766,40.6271,40.6684,16122.0
2015-07-27 11:55:00,49.33,49.41,49.32,49.41,18282.0,40.6766,40.7426,40.6684,40.7426,18282.0
2015-07-27 12:00:00,49.41,49.43,49.4,49.42,16989.0,40.7426,40.7591,40.7343,40.7508,16989.0
2015-07-27 12:05:00,49.42,49.43,49.39,49.4,14119.0,40.7508,40.7591,40.7261,40.7343,14119.0
2015-07-27 12:10:00,49.4,49.4,49.36,49.37,23749.0,40.7343,40.7343,40.7013,40.7096,23749.0
2015-07-27 12:15:00,49.37,49.37,49.33,49.35,19078.0,40.7096,40.7096,40.6766,40.6931,19078.0
2015-07-27 12:20:00,49.36,49.39,49.35,49.39,25782.0,40.7013,40.7261,40.6931,40.7261,25782.0
2015-07-27 12:25:00,49.39,49.44,49.38,49.38,14489.0,40.7261,40.7673,40.7178,40.7178,14489.0
2015-07-27 12:30:00,49.4,49.4,49.37,49.4,14624.0,40.7343,40.7343,40.7096,40.7343,14624.0
2015-07-27 12:35:00,49.41,49.41,49.36,49.41,18496.0,40.7426,40.7426,40.7013,40.7426,18496.0
2015-07-27 12:40:00,49.41,49.5,49.4,49.49,32402.0,40.7426,40.8168,40.7343,40.8085,32402.0
2015-07-27 12:45:00,49.49,49.52,49.47,49.49,36290.0,40.8085,40.8333,40.792,40.8085,36290.0
2015-07-27 12:50:00,49.5,49.54,49.44,49.44,24152.0,40.8168,40.8498,40.7673,40.7673,24152.0
2015-07-27 12:55:00,49.44,49.45,49.39,49.41,15073.0,40.7673,40.7755,40.7261,40.7426,15073.0
2015-07-27 13:00:00,49.41,49.41,49.36,49.41,33907.0,40.7426,40.7426,40.7013,40.7426,33907.0
2015-07-27 13:05:00,49.41,49.42,49.39,49.41,13797.0,40.7426,40.7508,40.7261,40.7426,13797.0
2015-07-27 13:10:00,49.41,49.41,49.38,49.41,62754.0,40.7426,40.7426,40.7178,40.7426,62754.0
2015-07-27 13:15:00,49.41,49.45,49.41,49.44,14025.0,40.7426,40.7755,40.7426,40.7673,14025.0
2015-07-27 13:20:00,49.45,49.45,49.41,49.41,55695.0,40.7755,40.7755,40.7426,40.7426,55695.0
2015-07-27 13:25:00,49.41,49.42,49.4,49.41,19013.0,40.7426,40.7508,40.7343,40.7426,19013.0
2015-07-27 13:30:00,49.41,49.42,49.4,49.41,16759.0,40.7426,40.7508,40.7343,40.7426,16759.0
2015-07-27 13:35:00,49.41,49.41,49.4,49.41,10472.0,40.7426,40.7426,40.7343,40.7426,10472.0
2015-07-27 13:40:00,49.4,49.41,49.39,49.4,32795.0,40.7343,40.7426,40.7261,40.7343,32795.0
2015-07-27 13:45:00,49.4,49.41,49.39,49.41,20489.0,40.7343,40.7426,40.7261,40.7426,20489.0
2015-07-27 13:50:00,49.41,49.43,49.37,49.39,37638.0,40.7426,40.7591,40.7096,40.7261,37638.0
2015-07-27 13:55:00,49.38,49.4,49.36,49.4,14534.0,40.7178,40.7343,40.7013,40.7343,14534.0
2015-07-27 14:00:00,49.39,49.41,49.34,49.41,381395.0,40.7261,40.7426,40.6848,40.7426,381395.0
2015-07-27 14:05:00,49.41,49.45,49.4,49.44,31147.0,40.7426,40.7755,40.7343,40.7673,31147.0
2015-07-27 14:10:00,49.43,49.43,49.39,49.43,18387.0,40.7591,40.7591,40.7261,40.7591,18387.0
2015-07-27 14:15:00,49.43,49.44,49.36,49.37,34482.0,40.7591,40.7673,40.7013,40.7096,34482.0
2015-07-27 14:20:00,49.37,49.38,49.33,49.33,18255.0,40.7096,40.7178,40.6766,40.6766,18255.0
2015-07-27 14:25:00,49.34,49.36,49.33,49.36,12726.0,40.6848,40.7013,40.6766,40.7013,12726.0
2015-07-27 14:30:00,49.36,49.38,49.32,49.33,22951.0,40.7013,40.7178,40.6684,40.6766,22951.0
2015-07-27 14:35:00,49.34,49.34,49.31,49.32,47375.0,40.6848,40.6848,40.6601,40.6684,47375.0
2015-07-27 14:40:00,49.33,49.38,49.32,49.34,54546.0,40.6766,40.7178,40.6684,40.6848,54546.0
2015-07-27 14:45:00,49.34,49.34,49.3,49.31,44330.0,40.6848,40.6848,40.6519,40.6601,44330.0
2015-07-27 14:50:00,49.32,49.33,49.29,49.3,42407.0,40.6684,40.6766,40.6436,40.6519,42407.0
2015-07-27 14:55:00,49.3,49.33,49.27,49.28,106020.0,40.6519,40.6766,40.6271,40.6354,106020.0
2015-07-27 15:00:00,49.29,49.29,49.26,49.27,39612.0,40.6436,40.6436,40.6189,40.6271,39612.0
2015-07-27 15:05:00,49.27,49.3,49.26,49.28,67484.0,40.6271,40.6519,40.6189,40.6354,67484.0
2015-07-27 15:10:00,49.28,49.3,49.23,49.23,104866.0,40.6354,40.6519,40.5941,40.5941,104866.0
2015-07-27 15:15:00,49.23,49.25,49.19,49.21,90011.0,40.5941,40.6106,40.5612,40.5776,90011.0
2015-07-27 15:20:00,49.21,49.22,49.18,49.18,71837.0,40.5776,40.5859,40.5529,40.5529,71837.0
2015-07-27 15:25:00,49.18,49.19,49.15,49.17,96969.0,40.5529,40.5612,40.5282,40.5447,96969.0
2015-07-27 15:30:00,49.17,49.19,49.14,49.17,136994.0,40.5447,40.5612,40.5199,40.5447,136994.0
2015-07-27 15:35:00,49.16,49.16,49.11,49.11,92616.0,40.5364,40.5364,40.4952,40.4952,92616.0
2015-07-27 15:40:00,49.12,49.12,48.98,48.98,149609.0,40.5034,40.5034,40.388,40.388,149609.0
2015-07-27 15:45:00,48.99,49.03,48.96,48.98,126200.0,40.3962,40.4292,40.3715,40.388,126200.0
2015-07-27 15:50:00,48.99,49.07,48.98,49.06,129119.0,40.3962,40.4622,40.388,40.454,129119.0
2015-07-27 15:55:00,49.06,49.08,49.03,49.06,227834.0,40.454,40.4705,40.4292,40.454,227834.0
2015-07-28 09:30:00,49.71,49.8,49.58,49.61,139010.0,40.9899,41.0642,40.8827,40.9075,139010.0
2015-07-28 09:35:00,49.6,49.76,49.52,49.67,45944.0,40.8992,41.0312,40.8333,40.957,45944.0
2015-07-28 09:40:00,49.67,49.83,49.66,49.79,29217.0,40.957,41.0889,40.9487,41.0559,29217.0
2015-07-28 09:45:00,49.82,49.94,49.67,49.89,50431.0,41.0806,41.1796,40.957,41.1384,50431.0
2015-07-28 09:50:00,49.87,50.0,49.83,49.96,54308.0,41.1219,41.2291,41.0889,41.1961,54308.0
2015-07-28 09:55:00,49.97,50.04,49.96,50.0,43525.0,41.2043,41.2621,41.1961,41.2291,43525.0
2015-07-28 10:00:00,50.0,50.15,49.99,50.0,64301.0,41.2291,41.3528,41.2208,41.2291,64301.0
2015-07-28 10:05:00,50.02,50.07,49.91,49.92,26922.0,41.2456,41.2868,41.1549,41.1631,26922.0
2015-07-28 10:10:00,49.93,50.01,49.87,49.91,50269.0,41.1713,41.2373,41.1219,41.1549,50269.0
2015-07-28 10:15:00,49.9,49.91,49.78,49.79,30318.0,41.1466,41.1549,41.0477,41.0559,30318.0
2015-07-28 10:20:00,49.78,49.89,49.72,49.85,23756.0,41.0477,41.1384,40.9982,41.1054,23756.0
2015-07-28 10:25:00,49.85,49.86,49.76,49.8,57862.0,41.1054,41.1136,41.0312,41.0642,57862.0
2015-07-28 10:30:00,49.8,49.91,49.77,49.85,30254.0,41.0642,41.1549,41.0394,41.1054,30254.0
2015-07-28 10:35:00,49.87,50.02,49.84,49.99,62530.0,41.1219,41.2456,41.0971,41.2208,62530.0
2015-07-28 10:40:00,50.0,50.02,49.9,49.99,143211.0,41.2291,41.2456,41.1466,41.2208,143211.0
2015-07-28 10:45:00,49.98,50.03,49.59,49.93,225589.0,41.2126,41.2538,40.891,41.1713,225589.0
2015-07-28 10:50:00,49.93,50.07,49.89,50.07,30836.0,41.1713,41.2868,41.1384,41.2868,30836.0
2015-07-28 10:55:00,50.07,50.13,50.06,50.12,25182.0,41.2868,41.3363,41.2785,41.328,25182.0
2015-07-28 11:00:00,50.11,50.15,50.09,50.14,18265.0,41.3198,41.3528,41.3033,41.3445,18265.0
2015-07-28 11:05:00,50.15,50.18,50.09,50.13,32197.0,41.3528,41.3775,41.3033,41.3363,32197.0
2015-07-28 11:10:00,50.15,50.24,50.15,50.23,35250.0,41.3528,41.427,41.3528,41.4187,35250.0
2015-07-28 11:15:00,50.23,50.25,50.2,50.25,26420.0,41.4187,41.4352,41.394,41.4352,26420.0
2015-07-28 11:20:00,50.25,50.25,50.19,50.19,16038.0,41.4352,41.4352,41.3857,41.3857,16038.0
2015-07-28 11:25:00,50.19,50.21,50.16,50.16,14737.0,41.3857,41.4022,41.361,41.361,14737.0
2015-07-28 11:30:00,50.16,50.2,50.12,50.12,29400.0,41.361,41.394,41.328,41.328,29400.0
2015-07-28 11:35:00,50.13,50.13,50.02,50.02,62711.0,41.3363,41.3363,41.2456,41.2456,62711.0
2015-07-28 11:40:00,50.02,50.03,49.9,49.91,37224.0,41.2456,41.2538,41.1466,41.1549,37224.0
2015-07-28 11:45:00,49.91,49.93,49.83,49.93,38068.0,41.1549,41.1713,41.0889,41.1713,38068.0
2015-07-28 11:50:00,49.94,49.98,49.93,49.97,18719.0,41.1796,41.2126,41.1713,41.2043,18719.0
2015-07-28 11:55:00,49.97,49.98,49.95,49.95,54881.0,41.2043,41.2126,41.1878,41.1878,54881.0
2015-07-28 12:00:00,49.95,50.04,49.94,50.04,14122.0,41.1878,41.2621,41.1796,41.2621,14122.0
2015-07-28 12:05:00,50.04,50.05,49.99,50.02,26748.0,41.2621,41.2703,41.2208,41.2456,26748.0
2015-07-28 12:10:00,50.02,50.03,49.98,50.0,17772.0,41.2456,41.2538,41.2126,41.2291,17772.0
2015-07-28 12:15:00,50.0,50.02,49.99,50.01,31664.0,41.2291,41.2456,41.2208,41.2373,31664.0
2015-07-28 12:20:00,50.01,50.02,50.0,50.02,12687.0,41.2373,41.2456,41.2291,41.2456,12687.0
2015-07-28 12:25:00,50.02,50.07,50.01,50.07,26057.0,41.2456,41.2868,41.2373,41.2868,26057.0
2015-07-28 12:30:00,50.08,50.1,50.06,50.07,12746.0,41.295,41.3115,41.2785,41.2868,12746.0
2015-07-28 12:35:00,50.07,50.08,50.03,50.05,23232.0,41.2868,41.295,41.2538,41.2703,23232.0
2015-07-28 12:40:00,50.05,50.07,50.05,50.07,4073.0,41.2703,41.2868,41.2703,41.2868,4073.0
2015-07-28 12:45:00,50.07,50.07,50.04,50.05,20640.0,41.2868,41.2868,41.2621,41.2703,20640.0
2015-07-28 12:50:00,50.05,50.06,50.03,50.05,12909.0,41.2703,41.2785,41.2538,41.2703,12909.0
2015-07-28 12:55:00,50.05,50.08,50.04,50.08,16626.0,41.2703,41.295,41.2621,41.295,16626.0
2015-07-28 13:00:00,50.08,50.14,50.05,50.07,37380.0,41.295,41.3445,41.2703,41.2868,37380.0
2015-07-28 13:05:00,50.08,50.11,50.05,50.09,24512.0,41.295,41.3198,41.2703,41.3033,24512.0
2015-07-28 13:10:00,50.09,50.09,50.05,50.05,23757.0,41.3033,41.3033,41.2703,41.2703,23757.0
2015-07-28 13:15:00,50.05,50.12,50.05,50.06,28866.0,41.2703,41.328,41.2703,41.2785,28866.0
2015-07-28 13:20:00,50.07,50.13,50.07,50.11,9050.0,41.2868,41.3363,41.2868,41.3198,9050.0
2015-07-28 13:25:00,50.11,50.18,50.11,50.16,14410.0,41.3198,41.3775,41.3198,41.361,14410.0
2015-07-28 13:30:00,50.16,50.16,50.12,50.13,10543.0,41.361,41.361,41.328,41.3363,10543.0
2015-07-28 13:35:00,50.14,50.21,50.13,50.15,22722.0,41.3445,41.4022,41.3363,41.3528,22722.0
2015-07-28 13:40:00,50.15,50.22,50.15,50.2,14049.0,41.3528,41.4105,41.3528,41.394,14049.0
2015-07-28 13:45:00,50.2,50.23,50.17,50.19,14818.0,41.394,41.4187,41.3692,41.3857,14818.0
2015-07-28 13:50:00,50.19,50.19,50.11,50.12,25169.0,41.3857,41.3857,41.3198,41.328,25169.0
2015-07-28 13:55:00,50.12,50.14,50.1,50.12,18926.0,41.328,41.3445,41.3115,41.328,18926.0
2015-07-28 14:00:00,50.11,50.18,50.1,50.14,20684.0,41.3198,41.3775,41.3115,41.3445,20684.0
2015-07-28 14:05:00,50.15,50.18,50.13,50.17,21126.0,41.3528,41.3775,41.3363,41.3692,21126.0
2015-07-28 14:10:00,50.17,50.18,50.12,50.15,16530.0,41.3692,41.3775,41.328,41.3528,16530.0
2015-07-28 14:15:00,50.15,50.16,50.1,50.11,25358.0,41.3528,41.361,41.3115,41.3198,25358.0
2015-07-28 14:20:00,50.11,50.12,50.1,50.11,12138.0,41.3198,41.328,41.3115,41.3198,12138.0
2015-07-28 14:25:00,50.12,50.12,50.08,50.08,18299.0,41.328,41.328,41.295,41.295,18299.0
2015-07-28 14:30:00,50.09,50.09,50.01,50.03,25595.0,41.3033,41.3033,41.2373,41.2538,25595.0
2015-07-28 14:35:00,50.02,50.08,50.02,50.05,34333.0,41.2456,41.295,41.2456,41.2703,34333.0
2015-07-28 14:40:00,50.05,50.08,49.99,49.99,46530.0,41.2703,41.295,41.2208,41.2208,46530.0
2015-07-28 14:45:00,49.99,50.05,49.98,49.98,58364.0,41.2208,41.2703,41.2126,41.2126,58364.0
2015-07-28 14:50:00,49.98,50.01,49.98,49.98,22316.0,41.2126,41.2373,41.2126,41.2126,22316.0
2015-07-28 14:55:00,49.99,50.08,49.99,50.06,25584.0,41.2208,41.295,41.2208,41.2785,25584.0
2015-07-28 15:00:00,50.08,50.08,49.98,50.03,50453.0,41.295,41.295,41.2126,41.2538,50453.0
2015-07-28 15:05:00,50.02,50.02,49.95,49.96,43598.0,41.2456,41.2456,41.1878,41.1961,43598.0
2015-07-28 15:10:00,49.96,50.0,49.95,49.95,39368.0,41.1961,41.2291,41.1878,41.1878,39368.0
2015-07-28 15:15:00,49.96,50.04,49.95,50.01,46060.0,41.1961,41.2621,41.1878,41.2373,46060.0
2015-07-28 15:20:00,50.01,50.03,49.98,50.0,40860.0,41.2373,41.2538,41.2126,41.2291,40860.0
2015-07-28 15:25:00,49.99,50.04,49.95,50.02,73449.0,41.2208,41.2621,41.1878,41.2456,73449.0
2015-07-28 15:30:00,50.01,50.06,49.98,50.0,51955.0,41.2373,41.2785,41.2126,41.2291,51955.0
2015-07-28 15:35:00,50.0,50.05,49.99,50.03,44642.0,41.2291,41.2703,41.2208,41.2538,44642.0
2015-07-28 15:40:00,50.04,50.08,50.03,50.07,51406.0,41.2621,41.295,41.2538,41.2868,51406.0
2015-07-28 15:45:00,50.07,50.12,50.04,50.12,68622.0,41.2868,41.328,41.2621,41.328,68622.0
2015-07-28 15:50:00,50.11,50.15,50.06,50.14,75009.0,41.3198,41.3528,41.2785,41.3445,75009.0
2015-07-28 15:55:00,50.15,50.16,50.11,50.15,122061.0,41.3528,41.361,41.3198,41.3528,122061.0
2015-07-29 09:30:00,50.27,50.42,50.21,50.31,45193.0,41.4517,41.5754,41.4022,41.4847,45193.0
2015-07-29 09:35:00,50.34,50.44,50.3,50.4,15434.0,41.5094,41.5919,41.4764,41.5589,15434.0
2015-07-29 09:40:00,50.4,50.45,50.39,50.41,82222.0,41.5589,41.6001,41.5507,41.5671,82222.0
2015-07-29 09:45:00,50.39,50.42,50.31,50.39,27274.0,41.5507,41.5754,41.4847,41.5507,27274.0
2015-07-29 09:50:00,50.38,50.43,50.37,50.38,23909.0,41.5424,41.5836,41.5342,41.5424,23909.0
2015-07-29 09:55:00,50.39,50.5,50.39,50.5,36154.0,41.5507,41.6414,41.5507,41.6414,36154.0
2015-07-29 10:00:00,50.49,50.5,50.38,50.38,19286.0,41.6331,41.6414,41.5424,41.5424,19286.0
2015-07-29 10:05:00,50.4,50.51,50.39,50.47,31252.0,41.5589,41.6496,41.5507,41.6166,31252.0
2015-07-29 10:10:00,50.47,50.5,50.37,50.38,7694.0,41.6166,41.6414,41.5342,41.5424,7694.0
2015-07-29 10:15:00,50.39,50.43,50.37,50.38,15102.0,41.5507,41.5836,41.5342,41.5424,15102.0
2015-07-29 10:20:00,50.38,50.47,50.37,50.46,20720.0,41.5424,41.6166,41.5342,41.6084,20720.0
2015-07-29 10:25:00,50.46,50.46,50.39,50.41,21345.0,41.6084,41.6084,41.5507,41.5671,21345.0
2015-07-29 10:30:00,50.4,50.44,50.4,50.43,19107.0,41.5589,41.5919,41.5589,41.5836,19107.0
2015-07-29 10:35:00,50.43,50.47,50.41,50.47,20923.0,41.5836,41.6166,41.5671,41.6166,20923.0
2015-07-29 10:40:00,50.47,50.48,50.44,50.45,17187.0,41.6166,41.6249,41.5919,41.6001,17187.0
2015-07-29 10:45:00,50.45,50.45,50.4,50.41,17729.0,41.6001,41.6001,41.5589,41.5671,17729.0
2015-07-29 10:50:00,50.42,50.46,50.41,50.43,17849.0,41.5754,41.6084,41.5671,41.5836,17849.0
2015-07-29 10:55:00,50.43,50.45,50.38,50.38,14637.0,41.5836,41.6001,41.5424,41.5424,14637.0
2015-07-29 11:00:00,50.38,50.42,50.38,50.41,10248.0,41.5424,41.5754,41.5424,41.5671,10248.0
2015-07-29 11:05:00,50.41,50.42,50.36,50.36,15935.0,41.5671,41.5754,41.5259,41.5259,15935.0
2015-07-29 11:10:00,50.37,50.41,50.36,50.39,17698.0,41.5342,41.5671,41.5259,41.5507,17698.0
2015-07-29 11:15:00,50.4,50.41,50.38,50.4,12550.0,41.5589,41.5671,41.5424,41.5589,12550.0
2015-07-29 11:20:00,50.41,50.42,50.37,50.4,27179.0,41.5671,41.5754,41.5342,41.5589,27179.0
2015-07-29 11:25:00,50.41,50.42,50.39,50.42,17113.0,41.5671,41.5754,41.5507,41.5754,17113.0
2015-07-29 11:30:00,50.43,50.56,50.43,50.53,41064.0,41.5836,41.6908,41.5836,41.6661,41064.0
2015-07-29 11:35:00,50.54,50.62,50.53,50.58,49241.0,41.6743,41.7403,41.6661,41.7073,49241.0
2015-07-29 11:40:00,50.6,50.6,50.51,50.54,44871.0,41.7238,41.7238,41.6496,41.6743,44871.0
2015-07-29 11:45:00,50.54,50.57,50.54,50.55,8757.0,41.6743,41.6991,41.6743,41.6826,8757.0
2015-07-29 11:50:00,50.56,50.57,50.54,50.56,7843.0,41.6908,41.6991,41.6743,41.6908,7843.0
2015-07-29 11:55:00,50.56,50.58,50.54,50.58,11462.0,41.6908,41.7073,41.6743,41.7073,11462.0
2015-07-29 12:00:00,50.59,50.59,50.56,50.59,5929.0,41.7156,41.7156,41.6908,41.7156,5929.0
2015-07-29 12:05:00,50.59,50.59,50.54,50.56,8140.0,41.7156,41.7156,41.6743,41.6908,8140.0
2015-07-29 12:10:00,50.56,50.61,50.56,50.6,7957.0,41.6908,41.7321,41.6908,41.7238,7957.0
2015-07-29 12:15:00,50.6,50.63,50.6,50.63,11666.0,41.7238,41.7486,41.7238,41.7486,11666.0
2015-07-29 12:20:00,50.62,50.63,50.61,50.63,5721.0,41.7403,41.7486,41.7321,41.7486,5721.0
2015-07-29 12:25:00,50.63,50.65,50.62,50.64,11223.0,41.7486,41.765,41.7403,41.7568,11223.0
2015-07-29 12:30:00,50.64,50.68,50.64,50.66,10978.0,41.7568,41.7898,41.7568,41.7733,10978.0
2015-07-29 12:35:00,50.66,50.66,50.6,50.6,8595.0,41.7733,41.7733,41.7238,41.7238,8595.0
2015-07-29 12:40:00,50.6,50.61,50.57,50.57,13782.0,41.7238,41.7321,41.6991,41.6991,13782.0
2015-07-29 12:45:00,50.58,50.62,50.58,50.6,7707.0,41.7073,41.7403,41.7073,41.7238,7707.0
2015-07-29 12:50:00,50.61,50.66,50.6,50.61,6800.0,41.7321,41.7733,41.7238,41.7321,6800.0
2015-07-29 12:55:00,50.63,50.65,50.6,50.63,9431.0,41.7486,41.765,41.7238,41.7486,9431.0
2015-07-29 13:00:00,50.63,50.69,50.63,50.69,17583.0,41.7486,41.798,41.7486,41.798,17583.0
2015-07-29 13:05:00,50.68,50.69,50.66,50.69,4400.0,41.7898,41.798,41.7733,41.798,4400.0
2015-07-29 13:10:00,50.69,50.71,50.69,50.7,10125.0,41.798,41.8145,41.798,41.8063,10125.0
2015-07-29 13:15:00,50.69,50.72,50.67,50.71,22059.0,41.798,41.8228,41.7815,41.8145,22059.0
2015-07-29 13:20:00,50.71,50.74,50.68,50.74,7999.0,41.8145,41.8393,41.7898,41.8393,7999.0
2015-07-29 13:25:00,50.75,50.79,50.75,50.77,13764.0,41.8475,41.8805,41.8475,41.864,13764.0
2015-07-29 13:30:00,50.77,50.77,50.71,50.71,20215.0,41.864,41.864,41.8145,41.8145,20215.0
2015-07-29 13:35:00,50.72,50.75,50.7,50.73,60688.0,41.8228,41.8475,41.8063,41.831,60688.0
2015-07-29 13:40:00,50.75,50.76,50.72,50.72,17099.0,41.8475,41.8557,41.8228,41.8228,17099.0
2015-07-29 13:45:00,50.72,50.73,50.7,50.72,16876.0,41.8228,41.831,41.8063,41.8228,16876.0
2015-07-29 13:50:00,50.71,50.72,50.68,50.7,16825.0,41.8145,41.8228,41.7898,41.8063,16825.0
2015-07-29 13:55:00,50.7,50.7,50.65,50.69,19417.0,41.8063,41.8063,41.765,41.798,19417.0
2015-07-29 14:00:00,50.69,50.76,50.58,50.6,39509.0,41.798,41.8557,41.7073,41.7238,39509.0
2015-07-29 14:05:00,50.59,50.63,50.52,50.6,53231.0,41.7156,41.7486,41.6578,41.7238,53231.0
2015-07-29 14:10:00,50.61,50.69,50.59,50.67,17986.0,41.7321,41.798,41.7156,41.7815,17986.0
2015-07-29 14:15:00,50.67,50.72,50.66,50.71,52800.0,41.7815,41.8228,41.7733,41.8145,52800.0
2015-07-29 14:20:00,50.71,50.73,50.68,50.71,25736.0,41.8145,41.831,41.7898,41.8145,25736.0
2015-07-29 14:25:00,50.71,50.72,50.65,50.7,26160.0,41.8145,41.8228,41.765,41.8063,26160.0
2015-07-29 14:30:00,50.71,50.72,50.69,50.7,22411.0,41.8145,41.8228,41.798,41.8063,22411.0
2015-07-29 14:35:00,50.7,50.71,50.68,50.7,27958.0,41.8063,41.8145,41.7898,41.8063,27958.0
2015-07-29 14:40:00,50.7,50.75,50.7,50.75,32556.0,41.8063,41.8475,41.8063,41.8475,32556.0
2015-07-29 14:45:00,50.75,50.76,50.71,50.73,43302.0,41.8475,41.8557,41.8145,41.831,43302.0
2015-07-29 14:50:00,50.73,50.75,50.72,50.72,31754.0,41.831,41.8475,41.8228,41.8228,31754.0
2015-07-29 14:55:00,50.73,50.75,50.72,50.74,34022.0,41.831,41.8475,41.8228,41.8393,34022.0
2015-07-29 15:00:00,50.74,50.77,50.73,50.75,26652.0,41.8393,41.864,41.831,41.8475,26652.0
2015-07-29 15:05:00,50.75,50.76,50.7,50.71,20245.0,41.8475,41.8557,41.8063,41.8145,20245.0
2015-07-29 15:10:00,50.71,50.75,50.69,50.72,28795.0,41.8145,41.8475,41.798,41.8228,28795.0
2015-07-29 15:15:00,50.73,50.74,50.7,50.7,22570.0,41.831,41.8393,41.8063,41.8063,22570.0
2015-07-29 15:20:00,50.7,50.72,50.68,50.71,24655.0,41.8063,41.8228,41.7898,41.8145,24655.0
2015-07-29 15:25:00,50.72,50.72,50.67,50.7,54586.0,41.8228,41.8228,41.7815,41.8063,54586.0
2015-07-29 15:30:00,50.7,50.71,50.64,50.66,27020.0,41.8063,41.8145,41.7568,41.7733,27020.0
2015-07-29 15:35:00,50.67,50.69,50.62,50.64,63629.0,41.7815,41.798,41.7403,41.7568,63629.0
2015-07-29 15:40:00,50.64,50.74,50.64,50.73,150412.0,41.7568,41.8393,41.7568,41.831,150412.0
2015-07-29 15:45:00,50.73,50.76,50.69,50.74,118361.0,41.831,41.8557,41.798,41.8393,118361.0
2015-07-29 15:50:00,50.74,50.74,50.72,50.72,41714.0,41.8393,41.8393,41.8228,41.8228,41714.0
2015-07-29 15:55:00,50.73,50.76,50.69,50.69,200249.0,41.831,41.8557,41.798,41.798,200249.0
2015-07-30 09:30:00,50.54,50.73,50.54,50.69,32856.0,41.6743,41.831,41.6743,41.798,32856.0
2015-07-30 09:35:00,50.7,50.82,50.61,50.75,29227.0,41.8063,41.9052,41.7321,41.8475,29227.0
2015-07-30 09:40:00,50.78,50.85,50.64,50.84,13722.0,41.8722,41.93,41.7568,41.9217,13722.0
2015-07-30 09:45:00,50.82,50.82,50.67,50.77,43274.0,41.9052,41.9052,41.7815,41.864,43274.0
2015-07-30 09:50:00,50.81,50.82,50.74,50.81,12975.0,41.897,41.9052,41.8393,41.897,12975.0
2015-07-30 09:55:00,50.82,50.83,50.76,50.81,14064.0,41.9052,41.9135,41.8557,41.897,14064.0
2015-07-30 10:00:00,50.82,50.93,50.81,50.93,21234.0,41.9052,41.9959,41.897,41.9959,21234.0
2015-07-30 10:05:00,50.94,50.95,50.86,50.86,29809.0,42.0042,42.0124,41.9382,41.9382,29809.0
2015-07-30 10:10:00,50.86,50.91,50.82,50.91,14535.0,41.9382,41.9794,41.9052,41.9794,14535.0
2015-07-30 10:15:00,50.91,50.92,50.84,50.89,11210.0,41.9794,41.9877,41.9217,41.9629,11210.0
2015-07-30 10:20:00,50.89,50.94,50.89,50.91,11845.0,41.9629,42.0042,41.9629,41.9794,11845.0
2015-07-30 10:25:00,50.91,50.98,50.91,50.97,10159.0,41.9794,42.0372,41.9794,42.0289,10159.0
2015-07-30 10:30:00,50.97,51.03,50.95,50.97,20836.0,42.0289,42.0784,42.0124,42.0289,20836.0
2015-07-30 10:35:00,50.98,50.99,50.94,50.94,19902.0,42.0372,42.0454,42.0042,42.0042,19902.0
2015-07-30 10:40:00,50.94,51.01,50.94,51.0,12521.0,42.0042,42.0619,42.0042,42.0536,12521.0
2015-07-30 10:45:00,51.0,51.0,50.96,50.97,42663.0,42.0536,42.0536,42.0207,42.0289,42663.0
2015-07-30 10:50:00,50.97,50.97,50.93,50.97,10725.0,42.0289,42.0289,41.9959,42.0289,10725.0
2015-07-30 10:55:00,50.97,51.02,50.96,50.99,27875.0,42.0289,42.0701,42.0207,42.0454,27875.0
2015-07-30 11:00:00,50.99,51.01,50.93,50.97,31148.0,42.0454,42.0619,41.9959,42.0289,31148.0
2015-07-30 11:05:00,50.97,50.97,50.89,50.91,14192.0,42.0289,42.0289,41.9629,41.9794,14192.0
2015-07-30 11:10:00,50.9,50.96,50.89,50.94,19149.0,41.9712,42.0207,41.9629,42.0042,19149.0
2015-07-30 11:15:00,50.94,50.99,50.93,50.95,19937.0,42.0042,42.0454,41.9959,42.0124,19937.0
2015-07-30 11:20:00,50.95,51.06,50.95,51.06,49069.0,42.0124,42.1031,42.0124,42.1031,49069.0
2015-07-30 11:25:00,51.05,51.09,51.05,51.08,20606.0,42.0949,42.1279,42.0949,42.1196,20606.0
2015-07-30 11:30:00,51.08,51.16,51.07,51.16,26794.0,42.1196,42.1856,42.1114,42.1856,26794.0
2015-07-30 11:35:00,51.14,51.16,51.12,51.13,20512.0,42.1691,42.1856,42.1526,42.1608,20512.0
2015-07-30 11:40:00,51.13,51.17,51.1,51.14,60352.0,42.1608,42.1938,42.1361,42.1691,60352.0
2015-07-30 11:45:00,51.14,51.18,51.11,51.13,48090.0,42.1691,42.2021,42.1444,42.1608,48090.0
2015-07-30 11:50:00,51.13,51.15,51.1,51.11,25956.0,42.1608,42.1773,42.1361,42.1444,25956.0
2015-07-30 11:55:00,51.11,51.15,51.1,51.12,40861.0,42.1444,42.1773,42.1361,42.1526,40861.0
2015-07-30 12:00:00,51.13,51.14,51.09,51.11,42823.0,42.1608,42.1691,42.1279,42.1444,42823.0
2015-07-30 12:05:00,51.1,51.11,51.08,51.11,17792.0,42.1361,42.1444,42.1196,42.1444,17792.0
2015-07-30 12:10:00,51.09,51.15,51.09,51.12,18767.0,42.1279,42.1773,42.1279,42.1526,18767.0
2015-07-30 12:15:00,51.12,51.13,51.08,51.08,30261.0,42.1526,42.1608,42.1196,42.1196,30261.0
2015-07-30 12:20:00,51.08,51.13,51.08,51.12,33413.0,42.1196,42.1608,42.1196,42.1526,33413.0
2015-07-30 12:25:00,51.12,51.12,51.1,51.1,27544.0,42.1526,42.1526,42.1361,42.1361,27544.0
2015-07-30 12:30:00,51.11,51.14,51.1,51.11,26497.0,42.1444,42.1691,42.1361,42.1444,26497.0
2015-07-30 12:35:00,51.11,51.13,51.09,51.11,16056.0,42.1444,42.1608,42.1279,42.1444,16056.0
2015-07-30 12:40:00,51.12,51.12,51.1,51.12,22049.0,42.1526,42.1526,42.1361,42.1526,22049.0
2015-07-30 12:45:00,51.11,51.13,51.1,51.12,24485.0,42.1444,42.1608,42.1361,42.1526,24485.0
2015-07-30 12:50:00,51.11,51.13,51.1,51.12,17186.0,42.1444,42.1608,42.1361,42.1526,17186.0
2015-07-30 12:55:00,51.12,51.12,51.1,51.11,16833.0,42.1526,42.1526,42.1361,42.1444,16833.0
2015-07-30 13:00:00,51.11,51.12,51.07,51.07,14819.0,42.1444,42.1526,42.1114,42.1114,14819.0
2015-07-30 13:05:00,51.07,51.08,51.04,51.08,8201.0,42.1114,42.1196,42.0866,42.1196,8201.0
2015-07-30 13:10:00,51.08,51.08,51.04,51.05,6217.0,42.1196,42.1196,42.0866,42.0949,6217.0
2015-07-30 13:15:00,51.06,51.09,51.05,51.09,12381.0,42.1031,42.1279,42.0949,42.1279,12381.0
2015-07-30 13:20:00,51.08,51.08,51.03,51.05,14166.0,42.1196,42.1196,42.0784,42.0949,14166.0
2015-07-30 13:25:00,51.05,51.09,51.04,51.09,10918.0,42.0949,42.1279,42.0866,42.1279,10918.0
2015-07-30 13:30:00,51.1,51.11,51.06,51.06,13684.0,42.1361,42.1444,42.1031,42.1031,13684.0
2015-07-30 13:35:00,51.06,51.12,51.06,51.09,18440.0,42.1031,42.1526,42.1031,42.1279,18440.0
2015-07-30 13:40:00,51.09,51.12,51.09,51.1,11271.0,42.1279,42.1526,42.1279,42.1361,11271.0
2015-07-30 13:45:00,51.11,51.12,51.09,51.11,20408.0,42.1444,42.1526,42.1279,42.1444,20408.0
2015-07-30 13:50:00,51.11,51.12,51.09,51.1,14648.0,42.1444,42.1526,42.1279,42.1361,14648.0
2015-07-30 13:55:00,51.09,51.12,51.07,51.12,16867.0,42.1279,42.1526,42.1114,42.1526,16867.0
2015-07-30 14:00:00,51.12,51.13,51.1,51.11,31383.0,42.1526,42.1608,42.1361,42.1444,31383.0
2015-07-30 14:05:00,51.1,51.14,51.09,51.14,45994.0,42.1361,42.1691,42.1279,42.1691,45994.0
2015-07-30 14:10:00,51.14,51.17,51.1,51.14,86757.0,42.1691,42.1938,42.1361,42.1691,86757.0
2015-07-30 14:15:00,51.13,51.14,51.1,51.12,59886.0,42.1608,42.1691,42.1361,42.1526,59886.0
2015-07-30 14:20:00,51.12,51.14,51.1,51.12,69806.0,42.1526,42.1691,42.1361,42.1526,69806.0
2015-07-30 14:25:00,51.11,51.12,51.1,51.11,44851.0,42.1444,42.1526,42.1361,42.1444,44851.0
2015-07-30 14:30:00,51.12,51.12,51.1,51.12,57082.0,42.1526,42.1526,42.1361,42.1526,57082.0
2015-07-30 14:35:00,51.13,51.22,51.1,51.22,84343.0,42.1608,42.2351,42.1361,42.2351,84343.0
2015-07-30 14:40:00,51.21,51.3,51.21,51.29,45210.0,42.2268,42.301,42.2268,42.2928,45210.0
2015-07-30 14:45:00,51.28,51.37,51.27,51.36,42672.0,42.2845,42.3587,42.2763,42.3505,42672.0
2015-07-30 14:50:00,51.35,51.38,51.28,51.32,78699.0,42.3423,42.367,42.2845,42.3175,78699.0
2015-07-30 14:55:00,51.32,51.33,51.29,51.33,33233.0,42.3175,42.3258,42.2928,42.3258,33233.0
2015-07-30 15:00:00,51.33,51.33,51.28,51.3,31163.0,42.3258,42.3258,42.2845,42.301,31163.0
2015-07-30 15:05:00,51.3,51.32,51.27,51.3,43822.0,42.301,42.3175,42.2763,42.301,43822.0
2015-07-30 15:10:00,51.3,51.3,51.25,51.26,34410.0,42.301,42.301,42.2598,42.268,34410.0
2015-07-30 15:15:00,51.26,51.31,51.23,51.31,57676.0,42.268,42.3093,42.2433,42.3093,57676.0
2015-07-30 15:20:00,51.3,51.31,51.29,51.29,30480.0,42.301,42.3093,42.2928,42.2928,30480.0
2015-07-30 15:25:00,51.29,51.3,51.26,51.28,43983.0,42.2928,42.301,42.268,42.2845,43983.0
2015-07-30 15:30:00,51.27,51.27,51.22,51.23,40539.0,42.2763,42.2763,42.2351,42.2433,40539.0
2015-07-30 15:35:00,51.23,51.26,51.18,51.25,57530.0,42.2433,42.268,42.2021,42.2598,57530.0
2015-07-30 15:40:00,51.24,51.27,51.21,51.22,41462.0,42.2515,42.2763,42.2268,42.2351,41462.0
2015-07-30 15:45:00,51.22,51.25,51.19,51.25,62087.0,42.2351,42.2598,42.2103,42.2598,62087.0
2015-07-30 15:50:00,51.25,51.26,51.22,51.24,78077.0,42.2598,42.268,42.2351,42.2515,78077.0
2015-07-30 15:55:00,51.24,51.24,51.18,51.21,100477.0,42.2515,42.2515,42.2021,42.2268,100477.0
2015-07-31 09:30:00,51.43,51.46,51.34,51.43,21978.0,42.4082,42.433,42.334,42.4082,21978.0
2015-07-31 09:35:00,51.43,51.44,51.35,51.35,7369.0,42.4082,42.4165,42.3423,42.3423,7369.0
2015-07-31 09:40:00,51.31,51.38,51.27,51.32,5900.0,42.3093,42.367,42.2763,42.3175,5900.0
2015-07-31 09:45:00,51.33,51.36,51.21,51.22,10406.0,42.3258,42.3505,42.2268,42.2351,10406.0
2015-07-31 09:50:00,51.22,51.28,51.22,51.26,4868.0,42.2351,42.2845,42.2351,42.268,4868.0
2015-07-31 09:55:00,51.25,51.28,51.21,51.21,5217.0,42.2598,42.2845,42.2268,42.2268,5217.0
2015-07-31 10:00:00,51.2,51.27,51.2,51.24,6080.0,42.2186,42.2763,42.2186,42.2515,6080.0
2015-07-31 10:05:00,51.21,51.27,51.19,51.24,14364.0,42.2268,42.2763,42.2103,42.2515,14364.0
2015-07-31 10:10:00,51.23,51.23,51.16,51.16,8276.0,42.2433,42.2433,42.1856,42.1856,8276.0
2015-07-31 10:15:00,51.17,51.19,51.14,51.14,7342.0,42.1938,42.2103,42.1691,42.1691,7342.0
2015-07-31 10:20:00,51.14,51.19,51.13,51.19,12710.0,42.1691,42.2103,42.1608,42.2103,12710.0
2015-07-31 10:25:00,51.19,51.2,51.14,51.14,11553.0,42.2103,42.2186,42.1691,42.1691,11553.0
2015-07-31 10:30:00,51.14,51.22,51.14,51.22,10961.0,42.1691,42.2351,42.1691,42.2351,10961.0
2015-07-31 10:35:00,51.22,51.25,51.2,51.23,12463.0,42.2351,42.2598,42.2186,42.2433,12463.0
2015-07-31 10:40:00,51.23,51.27,51.2,51.25,14365.0,42.2433,42.2763,42.2186,42.2598,14365.0
2015-07-31 10:45:00,51.24,51.28,51.23,51.24,14772.0,42.2515,42.2845,42.2433,42.2515,14772.0
2015-07-31 10:50:00,51.24,51.28,51.21,51.22,35960.0,42.2515,42.2845,42.2268,42.2351,35960.0
2015-07-31 10:55:00,51.23,51.25,51.2,51.22,14177.0,42.2433,42.2598,42.2186,42.2351,14177.0
2015-07-31 11:00:00,51.23,51.23,51.21,51.22,7848.0,42.2433,42.2433,42.2268,42.2351,7848.0
2015-07-31 11:05:00,51.23,51.26,51.21,51.21,27931.0,42.2433,42.268,42.2268,42.2268,27931.0
2015-07-31 11:10:00,51.22,51.24,51.19,51.19,12703.0,42.2351,42.2515,42.2103,42.2103,12703.0
2015-07-31 11:15:00,51.19,51.24,51.19,51.24,15673.0,42.2103,42.2515,42.2103,42.2515,15673.0
2015-07-31 11:20:00,51.24,51.25,51.21,51.21,7872.0,42.2515,42.2598,42.2268,42.2268,7872.0
2015-07-31 11:25:00,51.21,51.25,51.21,51.23,13182.0,42.2268,42.2598,42.2268,42.2433,13182.0
2015-07-31 11:30:00,51.24,51.26,51.22,51.22,15783.0,42.2515,42.268,42.2351,42.2351,15783.0
2015-07-31 11:35:00,51.21,51.22,51.19,51.19,15773.0,42.2268,42.2351,42.2103,42.2103,15773.0
2015-07-31 11:40:00,51.2,51.2,51.19,51.2,3496.0,42.2186,42.2186,42.2103,42.2186,3496.0
2015-07-31 11:45:00,51.2,51.22,51.18,51.19,8978.0,42.2186,42.2351,42.2021,42.2103,8978.0
2015-07-31 11:50:00,51.19,51.19,51.17,51.17,9092.0,42.2103,42.2103,42.1938,42.1938,9092.0
2015-07-31 11:55:00,51.17,51.18,51.13,51.13,5647.0,42.1938,42.2021,42.1608,42.1608,5647.0
2015-07-31 12:00:00,51.14,51.17,51.14,51.16,6859.0,42.1691,42.1938,42.1691,42.1856,6859.0
2015-07-31 12:05:00,51.16,51.17,51.13,51.13,7868.0,42.1856,42.1938,42.1608,42.1608,7868.0
2015-07-31 12:10:00,51.13,51.17,51.13,51.17,5700.0,42.1608,42.1938,42.1608,42.1938,5700.0
2015-07-31 12:15:00,51.17,51.18,51.15,51.15,6515.0,42.1938,42.2021,42.1773,42.1773,6515.0
2015-07-31 12:20:00,51.15,51.19,51.15,51.19,6665.0,42.1773,42.2103,42.1773,42.2103,6665.0
2015-07-31 12:25:00,51.18,51.21,51.18,51.21,7190.0,42.2021,42.2268,42.2021,42.2268,7190.0
2015-07-31 12:30:00,51.21,51.24,51.2,51.23,5862.0,42.2268,42.2515,42.2186,42.2433,5862.0
2015-07-31 12:35:00,51.23,51.24,51.18,51.19,9350.0,42.2433,42.2515,42.2021,42.2103,9350.0
2015-07-31 12:40:00,51.19,51.22,51.19,51.22,8929.0,42.2103,42.2351,42.2103,42.2351,8929.0
2015-07-31 12:45:00,51.22,51.25,51.22,51.24,7537.0,42.2351,42.2598,42.2351,42.2515,7537.0
2015-07-31 12:50:00,51.24,51.24,51.22,51.22,4643.0,42.2515,42.2515,42.2351,42.2351,4643.0
2015-07-31 12:55:00,51.23,51.23,51.18,51.19,8731.0,42.2433,42.2433,42.2021,42.2103,8731.0
2015-07-31 13:00:00,51.18,51.21,51.18,51.21,6126.0,42.2021,42.2268,42.2021,42.2268,6126.0
2015-07-31 13:05:00,51.21,51.21,51.19,51.19,7028.0,42.2268,42.2268,42.2103,42.2103,7028.0
2015-07-31 13:10:00,51.19,51.2,51.18,51.19,7247.0,42.2103,42.2186,42.2021,42.2103,7247.0
2015-07-31 13:15:00,51.2,51.21,51.19,51.2,6171.0,42.2186,42.2268,42.2103,42.2186,6171.0
2015-07-31 13:20:00,51.2,51.21,51.2,51.2,3434.0,42.2186,42.2268,42.2186,42.2186,3434.0
2015-07-31 13:25:00,51.2,51.22,51.2,51.22,9041.0,42.2186,42.2351,42.2186,42.2351,9041.0
2015-07-31 13:30:00,51.23,51.26,51.23,51.23,24582.0,42.2433,42.268,42.2433,42.2433,24582.0
2015-07-31 13:35:00,51.25,51.25,51.22,51.25,10237.0,42.2598,42.2598,42.2351,42.2598,10237.0
2015-07-31 13:40:00,51.25,51.26,51.22,51.23,10717.0,42.2598,42.268,42.2351,42.2433,10717.0
2015-07-31 13:45:00,51.23,51.26,51.22,51.25,32125.0,42.2433,42.268,42.2351,42.2598,32125.0
2015-07-31 13:50:00,51.25,51.26,51.25,51.25,3043.0,42.2598,42.268,42.2598,42.2598,3043.0
2015-07-31 13:55:00,51.25,51.26,51.24,51.25,13830.0,42.2598,42.268,42.2515,42.2598,13830.0
2015-07-31 14:00:00,51.25,51.26,51.22,51.23,9378.0,42.2598,42.268,42.2351,42.2433,9378.0
2015-07-31 14:05:00,51.23,51.25,51.19,51.19,12904.0,42.2433,42.2598,42.2103,42.2103,12904.0
2015-07-31 14:10:00,51.19,51.22,51.18,51.21,8179.0,42.2103,42.2351,42.2021,42.2268,8179.0
2015-07-31 14:15:00,51.22,51.22,51.2,51.21,16705.0,42.2351,42.2351,42.2186,42.2268,16705.0
2015-07-31 14:20:00,51.2,51.2,51.11,51.13,19644.0,42.2186,42.2186,42.1444,42.1608,19644.0
2015-07-31 14:25:00,51.13,51.16,51.13,51.15,11529.0,42.1608,42.1856,42.1608,42.1773,11529.0
2015-07-31 14:30:00,51.15,51.22,51.15,51.22,10340.0,42.1773,42.2351,42.1773,42.2351,10340.0
2015-07-31 14:35:00,51.21,51.22,51.17,51.18,19401.0,42.2268,42.2351,42.1938,42.2021,19401.0
2015-07-31 14:40:00,51.18,51.21,51.15,51.21,15705.0,42.2021,42.2268,42.1773,42.2268,15705.0
2015-07-31 14:45:00,51.21,51.21,51.14,51.17,25078.0,42.2268,42.2268,42.1691,42.1938,25078.0
2015-07-31 14:50:00,51.18,51.21,51.17,51.21,7876.0,42.2021,42.2268,42.1938,42.2268,7876.0
2015-07-31 14:55:00,51.21,51.23,51.2,51.2,11025.0,42.2268,42.2433,42.2186,42.2186,11025.0
2015-07-31 15:00:00,51.21,51.23,51.18,51.19,16361.0,42.2268,42.2433,42.2021,42.2103,16361.0
2015-07-31 15:05:00,51.19,51.19,51.13,51.14,21153.0,42.2103,42.2103,42.1608,42.1691,21153.0
2015-07-31 15:10:00,51.14,51.18,51.13,51.13,12898.0,42.1691,42.2021,42.1608,42.1608,12898.0
2015-07-31 15:15:00,51.13,51.16,51.13,51.15,14028.0,42.1608,42.1856,42.1608,42.1773,14028.0
2015-07-31 15:20:00,51.15,51.16,51.13,51.15,13457.0,42.1773,42.1856,42.1608,42.1773,13457.0
2015-07-31 15:25:00,51.14,51.14,51.04,51.09,65615.0,42.1691,42.1691,42.0866,42.1279,65615.0
2015-07-31 15:30:00,51.1,51.11,51.08,51.08,9416.0,42.1361,42.1444,42.1196,42.1196,9416.0
2015-07-31 15:35:00,51.08,51.11,51.08,51.11,24749.0,42.1196,42.1444,42.1196,42.1444,24749.0
2015-07-31 15:40:00,51.1,51.11,51.05,51.06,126404.0,42.1361,42.1444,42.0949,42.1031,126404.0
2015-07-31 15:45:00,51.06,51.11,51.04,51.1,42135.0,42.1031,42.1444,42.0866,42.1361,42135.0
2015-07-31 15:50:00,51.1,51.1,51.04,51.09,50732.0,42.1361,42.1361,42.0866,42.1279,50732.0
2015-07-31 15:55:00,51.09,51.14,51.07,51.13,99361.0,42.1279,42.1691,42.1114,42.1608,99361.0
2015-08-03 09:30:00,51.05,51.13,51.04,51.05,37050.0,42.0949,42.1608,42.0866,42.0949,37050.0
2015-08-03 09:35:00,51.04,51.06,51.0,51.04,16825.0,42.0866,42.1031,42.0536,42.0866,16825.0
2015-08-03 09:40:00,51.02,51.09,51.01,51.02,12928.0,42.0701,42.1279,42.0619,42.0701,12928.0
2015-08-03 09:45:00,51.01,51.09,51.01,51.04,28571.0,42.0619,42.1279,42.0619,42.0866,28571.0
2015-08-03 09:50:00,51.05,51.07,51.0,51.0,25738.0,42.0949,42.1114,42.0536,42.0536,25738.0
2015-08-03 09:55:00,51.01,51.08,51.01,51.07,11345.0,42.0619,42.1196,42.0619,42.1114,11345.0
2015-08-03 10:00:00,51.07,51.08,51.04,51.05,18584.0,42.1114,42.1196,42.0866,42.0949,18584.0
2015-08-03 10:05:00,51.04,51.06,51.01,51.02,9597.0,42.0866,42.1031,42.0619,42.0701,9597.0
2015-08-03 10:10:00,51.03,51.08,51.01,51.01,13849.0,42.0784,42.1196,42.0619,42.0619,13849.0
2015-08-03 10:15:00,51.02,51.02,50.97,50.99,10380.0,42.0701,42.0701,42.0289,42.0454,10380.0
2015-08-03 10:20:00,50.99,51.01,50.95,50.96,7989.0,42.0454,42.0619,42.0124,42.0207,7989.0
2015-08-03 10:25:00,50.96,50.97,50.93,50.95,8850.0,42.0207,42.0289,41.9959,42.0124,8850.0
2015-08-03 10:30:00,50.94,50.99,50.93,50.98,11518.0,42.0042,42.0454,41.9959,42.0372,11518.0
2015-08-03 10:35:00,50.98,51.01,50.97,50.99,16371.0,42.0372,42.0619,42.0289,42.0454,16371.0
2015-08-03 10:40:00,50.99,51.0,50.96,51.0,24051.0,42.0454,42.0536,42.0207,42.0536,24051.0
2015-08-03 10:45:00,50.99,51.0,50.95,50.99,12021.0,42.0454,42.0536,42.0124,42.0454,12021.0
2015-08-03 10:50:00,51.0,51.0,50.93,50.93,11987.0,42.0536,42.0536,41.9959,41.9959,11987.0
2015-08-03 10:55:00,50.94,50.98,50.94,50.95,10750.0,42.0042,42.0372,42.0042,42.0124,10750.0
2015-08-03 11:00:00,50.96,50.97,50.92,50.94,20703.0,42.0207,42.0289,41.9877,42.0042,20703.0
2015-08-03 11:05:00,50.95,51.01,50.93,51.0,20946.0,42.0124,42.0619,41.9959,42.0536,20946.0
2015-08-03 11:10:00,51.0,51.01,50.95,50.95,27893.0,42.0536,42.0619,42.0124,42.0124,27893.0
2015-08-03 11:15:00,50.94,50.96,50.92,50.95,14378.0,42.0042,42.0207,41.9877,42.0124,14378.0
2015-08-03 11:20:00,50.96,50.97,50.95,50.96,6133.0,42.0207,42.0289,42.0124,42.0207,6133.0
2015-08-03 11:25:00,50.96,51.0,50.96,50.99,10082.0,42.0207,42.0536,42.0207,42.0454,10082.0
2015-08-03 11:30:00,50.99,51.01,50.99,51.0,9729.0,42.0454,42.0619,42.0454,42.0536,9729.0
2015-08-03 11:35:00,51.0,51.01,50.98,50.98,10005.0,42.0536,42.0619,42.0372,42.0372,10005.0
2015-08-03 11:40:00,50.99,51.0,50.98,50.98,7486.0,42.0454,42.0536,42.0372,42.0372,7486.0
2015-08-03 11:45:00,50.98,50.99,50.94,50.95,7568.0,42.0372,42.0454,42.0042,42.0124,7568.0
2015-08-03 11:50:00,50.94,50.97,50.94,50.96,9719.0,42.0042,42.0289,42.0042,42.0207,9719.0
2015-08-03 11:55:00,50.95,50.96,50.94,50.95,7148.0,42.0124,42.0207,42.0042,42.0124,7148.0
2015-08-03 12:00:00,50.96,51.0,50.96,50.96,5677.0,42.0207,42.0536,42.0207,42.0207,5677.0
2015-08-03 12:05:00,50.97,51.03,50.97,51.0,10527.0,42.0289,42.0784,42.0289,42.0536,10527.0
2015-08-03 12:10:00,50.99,51.03,50.99,51.02,9959.0,42.0454,42.0784,42.0454,42.0701,9959.0
2015-08-03 12:15:00,51.03,51.04,50.99,50.99,17143.0,42.0784,42.0866,42.0454,42.0454,17143.0
2015-08-03 12:20:00,51.0,51.01,50.99,51.0,13740.0,42.0536,42.0619,42.0454,42.0536,13740.0
2015-08-03 12:25:00,51.0,51.04,50.99,51.02,11518.0,42.0536,42.0866,42.0454,42.0701,11518.0
2015-08-03 12:30:00,51.02,51.03,50.97,50.97,8736.0,42.0701,42.0784,42.0289,42.0289,8736.0
2015-08-03 12:35:00,50.98,50.99,50.96,50.96,8881.0,42.0372,42.0454,42.0207,42.0207,8881.0
2015-08-03 12:40:00,50.95,50.98,50.92,50.95,9381.0,42.0124,42.0372,41.9877,42.0124,9381.0
2015-08-03 12:45:00,50.95,50.95,50.91,50.91,8307.0,42.0124,42.0124,41.9794,41.9794,8307.0
2015-08-03 12:50:00,50.91,50.91,50.87,50.87,6252.0,41.9794,41.9794,41.9465,41.9465,6252.0
2015-08-03 12:55:00,50.87,50.9,50.85,50.85,12653.0,41.9465,41.9712,41.93,41.93,12653.0
2015-08-03 13:00:00,50.85,50.85,50.83,50.83,10027.0,41.93,41.93,41.9135,41.9135,10027.0
2015-08-03 13:05:00,50.84,50.84,50.81,50.82,12896.0,41.9217,41.9217,41.897,41.9052,12896.0
2015-08-03 13:10:00,50.82,50.85,50.81,50.84,6644.0,41.9052,41.93,41.897,41.9217,6644.0
2015-08-03 13:15:00,50.84,50.88,50.84,50.88,9220.0,41.9217,41.9547,41.9217,41.9547,9220.0
2015-08-03 13:20:00,50.88,50.93,50.88,50.89,9656.0,41.9547,41.9959,41.9547,41.9629,9656.0
2015-08-03 13:25:00,50.89,50.94,50.89,50.94,8172.0,41.9629,42.0042,41.9629,42.0042,8172.0
2015-08-03 13:30:00,50.93,50.93,50.88,50.92,7732.0,41.9959,41.9959,41.9547,41.9877,7732.0
2015-08-03 13:35:00,50.93,50.93,50.87,50.87,11720.0,41.9959,41.9959,41.9465,41.9465,11720.0
2015-08-03 13:40:00,50.87,50.92,50.84,50.91,12130.0,41.9465,41.9877,41.9217,41.9794,12130.0
2015-08-03 13:45:00,50.91,50.95,50.88,50.94,7037.0,41.9794,42.0124,41.9547,42.0042,7037.0
2015-08-03 13:50:00,50.95,50.95,50.91,50.91,8378.0,42.0124,42.0124,41.9794,41.9794,8378.0
2015-08-03 13:55:00,50.91,50.91,50.83,50.84,18265.0,41.9794,41.9794,41.9135,41.9217,18265.0
2015-08-03 14:00:00,50.85,50.86,50.82,50.83,8871.0,41.93,41.9382,41.9052,41.9135,8871.0
2015-08-03 14:05:00,50.83,50.84,50.79,50.83,66689.0,41.9135,41.9217,41.8805,41.9135,66689.0
2015-08-03 14:10:00,50.84,50.84,50.77,50.77,11312.0,41.9217,41.9217,41.864,41.864,11312.0
2015-08-03 14:15:00,50.77,50.82,50.77,50.8,19077.0,41.864,41.9052,41.864,41.8887,19077.0
2015-08-03 14:20:00,50.81,50.82,50.78,50.82,12092.0,41.897,41.9052,41.8722,41.9052,12092.0
2015-08-03 14:25:00,50.82,50.83,50.78,50.81,12058.0,41.9052,41.9135,41.8722,41.897,12058.0
2015-08-03 14:30:00,50.83,50.85,50.81,50.85,8035.0,41.9135,41.93,41.897,41.93,8035.0
2015-08-03 14:35:00,50.85,50.88,50.84,50.87,15404.0,41.93,41.9547,41.9217,41.9465,15404.0
2015-08-03 14:40:00,50.87,50.88,50.83,50.83,21410.0,41.9465,41.9547,41.9135,41.9135,21410.0
2015-08-03 14:45:00,50.84,50.84,50.77,50.78,25312.0,41.9217,41.9217,41.864,41.8722,25312.0
2015-08-03 14:50:00,50.79,50.79,50.74,50.75,13853.0,41.8805,41.8805,41.8393,41.8475,13853.0
2015-08-03 14:55:00,50.75,50.75,50.71,50.72,44074.0,41.8475,41.8475,41.8145,41.8228,44074.0
2015-08-03 15:00:00,50.72,50.73,50.71,50.72,81051.0,41.8228,41.831,41.8145,41.8228,81051.0
2015-08-03 15:05:00,50.72,50.73,50.71,50.73,57188.0,41.8228,41.831,41.8145,41.831,57188.0
2015-08-03 15:10:00,50.73,50.79,50.72,50.76,28873.0,41.831,41.8805,41.8228,41.8557,28873.0
2015-08-03 15:15:00,50.76,50.77,50.73,50.74,24780.0,41.8557,41.864,41.831,41.8393,24780.0
2015-08-03 15:20:00,50.74,50.75,50.73,50.73,26288.0,41.8393,41.8475,41.831,41.831,26288.0
2015-08-03 15:25:00,50.73,50.74,50.7,50.7,56397.0,41.831,41.8393,41.8063,41.8063,56397.0
2015-08-03 15:30:00,50.71,50.72,50.67,50.68,68216.0,41.8145,41.8228,41.7815,41.7898,68216.0
2015-08-03 15:35:00,50.68,50.73,50.67,50.72,146690.0,41.7898,41.831,41.7815,41.8228,146690.0
2015-08-03 15:40:00,50.73,50.8,50.73,50.8,80262.0,41.831,41.8887,41.831,41.8887,80262.0
2015-08-03 15:45:00,50.8,50.8,50.78,50.8,111083.0,41.8887,41.8887,41.8722,41.8887,111083.0
2015-08-03 15:50:00,50.79,50.8,50.76,50.78,99851.0,41.8805,41.8887,41.8557,41.8722,99851.0
2015-08-03 15:55:00,50.78,50.8,50.77,50.8,160300.0,41.8722,41.8887,41.864,41.8887,160300.0
2015-08-04 09:30:00,50.87,51.05,50.79,50.9,39902.0,41.9465,42.0949,41.8805,41.9712,39902.0
2015-08-04 09:35:00,50.91,51.08,50.91,50.96,13626.0,41.9794,42.1196,41.9794,42.0207,13626.0
2015-08-04 09:40:00,50.96,51.02,50.96,50.96,18778.0,42.0207,42.0701,42.0207,42.0207,18778.0
2015-08-04 09:45:00,50.97,51.15,50.97,51.13,48423.0,42.0289,42.1773,42.0289,42.1608,48423.0
2015-08-04 09:50:00,51.13,51.16,51.06,51.06,32102.0,42.1608,42.1856,42.1031,42.1031,32102.0
2015-08-04 09:55:00,51.05,51.1,51.03,51.05,20652.0,42.0949,42.1361,42.0784,42.0949,20652.0
2015-08-04 10:00:00,51.04,51.18,51.03,51.15,66148.0,42.0866,42.2021,42.0784,42.1773,66148.0
2015-08-04 10:05:00,51.16,51.23,51.15,51.23,12762.0,42.1856,42.2433,42.1773,42.2433,12762.0
2015-08-04 10:10:00,51.23,51.34,51.2,51.34,32721.0,42.2433,42.334,42.2186,42.334,32721.0
2015-08-04 10:15:00,51.35,51.35,51.21,51.21,74245.0,42.3423,42.3423,42.2268,42.2268,74245.0
2015-08-04 10:20:00,51.21,51.26,51.16,51.26,26556.0,42.2268,42.268,42.1856,42.268,26556.0
2015-08-04 10:25:00,51.27,51.36,51.25,51.35,11246.0,42.2763,42.3505,42.2598,42.3423,11246.0
2015-08-04 10:30:00,51.35,51.38,51.25,51.3,27336.0,42.3423,42.367,42.2598,42.301,27336.0
2015-08-04 10:35:00,51.31,51.31,51.25,51.25,14325.0,42.3093,42.3093,42.2598,42.2598,14325.0
2015-08-04 10:40:00,51.26,51.29,51.21,51.22,11859.0,42.268,42.2928,42.2268,42.2351,11859.0
2015-08-04 10:45:00,51.23,51.31,51.23,51.29,16951.0,42.2433,42.3093,42.2433,42.2928,16951.0
2015-08-04 10:50:00,51.3,51.31,51.28,51.29,10587.0,42.301,42.3093,42.2845,42.2928,10587.0
2015-08-04 10:55:00,51.3,51.31,51.2,51.23,18665.0,42.301,42.3093,42.2186,42.2433,18665.0
2015-08-04 11:00:00,51.23,51.24,51.2,51.23,30153.0,42.2433,42.2515,42.2186,42.2433,30153.0
2015-08-04 11:05:00,51.23,51.27,51.23,51.25,11752.0,42.2433,42.2763,42.2433,42.2598,11752.0
2015-08-04 11:10:00,51.25,51.3,51.24,51.3,36718.0,42.2598,42.301,42.2515,42.301,36718.0
2015-08-04 11:15:00,51.3,51.3,51.24,51.24,15244.0,42.301,42.301,42.2515,42.2515,15244.0
2015-08-04 11:20:00,51.25,51.25,51.22,51.22,58570.0,42.2598,42.2598,42.2351,42.2351,58570.0
2015-08-04 11:25:00,51.23,51.23,51.16,51.16,9226.0,42.2433,42.2433,42.1856,42.1856,9226.0
2015-08-04 11:30:00,51.17,51.19,51.12,51.16,19365.0,42.1938,42.2103,42.1526,42.1856,19365.0
2015-08-04 11:35:00,51.17,51.2,51.16,51.19,10066.0,42.1938,42.2186,42.1856,42.2103,10066.0
2015-08-04 11:40:00,51.19,51.21,51.18,51.19,16605.0,42.2103,42.2268,42.2021,42.2103,16605.0
2015-08-04 11:45:00,51.19,51.21,51.18,51.21,9559.0,42.2103,42.2268,42.2021,42.2268,9559.0
2015-08-04 11:50:00,51.21,51.22,51.19,51.21,8732.0,42.2268,42.2351,42.2103,42.2268,8732.0
2015-08-04 11:55:00,51.2,51.23,51.2,51.22,10113.0,42.2186,42.2433,42.2186,42.2351,10113.0
2015-08-04 12:00:00,51.22,51.23,51.19,51.2,9811.0,42.2351,42.2433,42.2103,42.2186,9811.0
2015-08-04 12:05:00,51.19,51.24,51.19,51.23,10640.0,42.2103,42.2515,42.2103,42.2433,10640.0
2015-08-04 12:10:00,51.23,51.33,51.23,51.31,16994.0,42.2433,42.3258,42.2433,42.3093,16994.0
2015-08-04 12:15:00,51.32,51.32,51.27,51.27,12981.0,42.3175,42.3175,42.2763,42.2763,12981.0
2015-08-04 12:20:00,51.29,51.29,51.27,51.28,5308.0,42.2928,42.2928,42.2763,42.2845,5308.0
2015-08-04 12:25:00,51.27,51.28,51.23,51.23,10290.0,42.2763,42.2845,42.2433,42.2433,10290.0
2015-08-04 12:30:00,51.23,51.25,51.23,51.24,8046.0,42.2433,42.2598,42.2433,42.2515,8046.0
2015-08-04 12:35:00,51.24,51.25,51.23,51.23,4704.0,42.2515,42.2598,42.2433,42.2433,4704.0
2015-08-04 12:40:00,51.23,51.24,51.18,51.19,5510.0,42.2433,42.2515,42.2021,42.2103,5510.0
2015-08-04 12:45:00,51.2,51.22,51.19,51.21,11677.0,42.2186,42.2351,42.2103,42.2268,11677.0
2015-08-04 12:50:00,51.22,51.22,51.16,51.16,7369.0,42.2351,42.2351,42.1856,42.1856,7369.0
2015-08-04 12:55:00,51.16,51.18,51.15,51.18,9551.0,42.1856,42.2021,42.1773,42.2021,9551.0
2015-08-04 13:00:00,51.18,51.19,51.13,51.13,7611.0,42.2021,42.2103,42.1608,42.1608,7611.0
2015-08-04 13:05:00,51.13,51.14,51.12,51.12,3947.0,42.1608,42.1691,42.1526,42.1526,3947.0
2015-08-04 13:10:00,51.13,51.15,51.13,51.14,5618.0,42.1608,42.1773,42.1608,42.1691,5618.0
2015-08-04 13:15:00,51.14,51.18,51.14,51.18,6400.0,42.1691,42.2021,42.1691,42.2021,6400.0
2015-08-04 13:20:00,51.18,51.2,51.18,51.2,6832.0,42.2021,42.2186,42.2021,42.2186,6832.0
2015-08-04 13:25:00,51.19,51.19,51.14,51.16,9874.0,42.2103,42.2103,42.1691,42.1856,9874.0
2015-08-04 13:30:00,51.16,51.2,51.16,51.2,6714.0,42.1856,42.2186,42.1856,42.2186,6714.0
2015-08-04 13:35:00,51.2,51.2,51.17,51.2,6906.0,42.2186,42.2186,42.1938,42.2186,6906.0
2015-08-04 13:40:00,51.19,51.2,51.16,51.16,7231.0,42.2103,42.2186,42.1856,42.1856,7231.0
2015-08-04 13:45:00,51.17,51.17,51.08,51.09,10771.0,42.1938,42.1938,42.1196,42.1279,10771.0
2015-08-04 13:50:00,51.09,51.09,51.02,51.02,15654.0,42.1279,42.1279,42.0701,42.0701,15654.0
2015-08-04 13:55:00,51.02,51.07,51.02,51.05,34969.0,42.0701,42.1114,42.0701,42.0949,34969.0
2015-08-04 14:00:00,51.05,51.08,51.03,51.05,23560.0,42.0949,42.1196,42.0784,42.0949,23560.0
2015-08-04 14:05:00,51.05,51.06,51.02,51.04,13753.0,42.0949,42.1031,42.0701,42.0866,13753.0
2015-08-04 14:10:00,51.04,51.04,50.94,50.94,26821.0,42.0866,42.0866,42.0042,42.0042,26821.0
2015-08-04 14:15:00,50.94,50.97,50.94,50.95,20175.0,42.0042,42.0289,42.0042,42.0124,20175.0
2015-08-04 14:20:00,50.96,50.98,50.9,50.9,33302.0,42.0207,42.0372,41.9712,41.9712,33302.0
2015-08-04 14:25:00,50.9,50.91,50.87,50.89,25953.0,41.9712,41.9794,41.9465,41.9629,25953.0
2015-08-04 14:30:00,50.89,50.92,50.88,50.88,19132.0,41.9629,41.9877,41.9547,41.9547,19132.0
2015-08-04 14:35:00,50.88,50.95,50.87,50.94,26263.0,41.9547,42.0124,41.9465,42.0042,26263.0
2015-08-04 14:40:00,50.93,50.98,50.93,50.94,24111.0,41.9959,42.0372,41.9959,42.0042,24111.0
2015-08-04 14:45:00,50.94,51.0,50.94,51.0,19659.0,42.0042,42.0536,42.0042,42.0536,19659.0
2015-08-04 14:50:00,51.0,51.01,50.98,51.0,23978.0,42.0536,42.0619,42.0372,42.0536,23978.0
2015-08-04 14:55:00,51.0,51.02,50.99,51.02,13914.0,42.0536,42.0701,42.0454,42.0701,13914.0
2015-08-04 15:00:00,51.02,51.04,50.97,50.97,16964.0,42.0701,42.0866,42.0289,42.0289,16964.0
2015-08-04 15:05:00,50.97,50.99,50.95,50.98,14891.0,42.0289,42.0454,42.0124,42.0372,14891.0
2015-08-04 15:10:00,50.98,50.99,50.94,50.94,19867.0,42.0372,42.0454,42.0042,42.0042,19867.0
2015-08-04 15:15:00,50.94,50.98,50.94,50.96,14912.0,42.0042,42.0372,42.0042,42.0207,14912.0
2015-08-04 15:20:00,50.95,50.97,50.92,50.95,23749.0,42.0124,42.0289,41.9877,42.0124,23749.0
2015-08-04 15:25:00,50.94,50.97,50.92,50.93,13131.0,42.0042,42.0289,41.9877,41.9959,13131.0
2015-08-04 15:30:00,50.93,50.98,50.92,50.95,23397.0,41.9959,42.0372,41.9877,42.0124,23397.0
2015-08-04 15:35:00,50.95,50.96,50.92,50.92,14635.0,42.0124,42.0207,41.9877,41.9877,14635.0
2015-08-04 15:40:00,50.91,50.93,50.88,50.92,31463.0,41.9794,41.9959,41.9547,41.9877,31463.0
2015-08-04 15:45:00,50.92,50.94,50.89,50.94,37670.0,41.9877,42.0042,41.9629,42.0042,37670.0
2015-08-04 15:50:00,50.93,50.97,50.92,50.96,45031.0,41.9959,42.0289,41.9877,42.0207,45031.0
2015-08-04 15:55:00,50.95,50.99,50.92,50.98,83806.0,42.0124,42.0454,41.9877,42.0372,83806.0
2015-08-05 09:30:00,51.21,51.47,51.18,51.41,35366.0,42.2268,42.4412,42.2021,42.3917,35366.0
2015-08-05 09:35:00,51.41,51.44,51.34,51.4,14801.0,42.3917,42.4165,42.334,42.3835,14801.0
2015-08-05 09:40:00,51.39,51.42,51.31,51.36,11594.0,42.3752,42.4,42.3093,42.3505,11594.0
2015-08-05 09:45:00,51.38,51.45,51.37,51.44,27334.0,42.367,42.4247,42.3587,42.4165,27334.0
2015-08-05 09:50:00,51.43,51.47,51.38,51.42,41728.0,42.4082,42.4412,42.367,42.4,41728.0
2015-08-05 09:55:00,51.42,51.43,51.32,51.37,14111.0,42.4,42.4082,42.3175,42.3587,14111.0
2015-08-05 10:00:00,51.39,51.4,51.26,51.29,46191.0,42.3752,42.3835,42.268,42.2928,46191.0
2015-08-05 10:05:00,51.31,51.38,51.3,51.38,6084.0,42.3093,42.367,42.301,42.367,6084.0
2015-08-05 10:10:00,51.39,51.41,51.39,51.4,11830.0,42.3752,42.3917,42.3752,42.3835,11830.0
2015-08-05 10:15:00,51.41,51.42,51.39,51.4,14983.0,42.3917,42.4,42.3752,42.3835,14983.0
2015-08-05 10:20:00,51.4,51.43,51.38,51.39,20362.0,42.3835,42.4082,42.367,42.3752,20362.0
2015-08-05 10:25:00,51.4,51.43,51.39,51.41,24704.0,42.3835,42.4082,42.3752,42.3917,24704.0
2015-08-05 10:30:00,51.4,51.42,51.39,51.41,17400.0,42.3835,42.4,42.3752,42.3917,17400.0
2015-08-05 10:35:00,51.41,51.46,51.38,51.45,13776.0,42.3917,42.433,42.367,42.4247,13776.0
2015-08-05 10:40:00,51.45,51.47,51.42,51.44,13243.0,42.4247,42.4412,42.4,42.4165,13243.0
2015-08-05 10:45:00,51.45,51.45,51.43,51.45,11364.0,42.4247,42.4247,42.4082,42.4247,11364.0
2015-08-05 10:50:00,51.45,51.46,51.43,51.45,27301.0,42.4247,42.433,42.4082,42.4247,27301.0
2015-08-05 10:55:00,51.46,51.48,51.45,51.47,18166.0,42.433,42.4494,42.4247,42.4412,18166.0
2015-08-05 11:00:00,51.47,51.47,51.42,51.43,32458.0,42.4412,42.4412,42.4,42.4082,32458.0
2015-08-05 11:05:00,51.43,51.45,51.39,51.42,40730.0,42.4082,42.4247,42.3752,42.4,40730.0
2015-08-05 11:10:00,51.43,51.46,51.43,51.45,12814.0,42.4082,42.433,42.4082,42.4247,12814.0
2015-08-05 11:15:00,51.45,51.48,51.37,51.4,54564.0,42.4247,42.4494,42.3587,42.3835,54564.0
2015-08-05 11:20:00,51.4,51.47,51.39,51.45,35973.0,42.3835,42.4412,42.3752,42.4247,35973.0
2015-08-05 11:25:00,51.45,51.48,51.44,51.47,20180.0,42.4247,42.4494,42.4165,42.4412,20180.0
2015-08-05 11:30:00,51.47,51.48,51.44,51.44,16447.0,42.4412,42.4494,42.4165,42.4165,16447.0
2015-08-05 11:35:00,51.44,51.45,51.36,51.37,17008.0,42.4165,42.4247,42.3505,42.3587,17008.0
2015-08-05 11:40:00,51.36,51.43,51.35,51.43,18470.0,42.3505,42.4082,42.3423,42.4082,18470.0
2015-08-05 11:45:00,51.43,51.46,51.42,51.46,11537.0,42.4082,42.433,42.4,42.433,11537.0
2015-08-05 11:50:00,51.46,51.47,51.44,51.44,8712.0,42.433,42.4412,42.4165,42.4165,8712.0
2015-08-05 11:55:00,51.44,51.45,51.4,51.41,18432.0,42.4165,42.4247,42.3835,42.3917,18432.0
2015-08-05 12:00:00,51.41,51.44,51.4,51.43,12019.0,42.3917,42.4165,42.3835,42.4082,12019.0
2015-08-05 12:05:00,51.44,51.45,51.44,51.44,4720.0,42.4165,42.4247,42.4165,42.4165,4720.0
2015-08-05 12:10:00,51.44,51.45,51.44,51.45,800.0,42.4165,42.4247,42.4165,42.4247,800.0
2015-08-05 12:15:00,51.44,51.45,51.4,51.42,12215.0,42.4165,42.4247,42.3835,42.4,12215.0
2015-08-05 12:20:00,51.41,51.43,51.4,51.42,7673.0,42.3917,42.4082,42.3835,42.4,7673.0
2015-08-05 12:25:00,51.42,51.45,51.42,51.44,11428.0,42.4,42.4247,42.4,42.4165,11428.0
2015-08-05 12:30:00,51.44,51.47,51.42,51.46,23463.0,42.4165,42.4412,42.4,42.433,23463.0
2015-08-05 12:35:00,51.45,51.48,51.44,51.46,14242.0,42.4247,42.4494,42.4165,42.433,14242.0
2015-08-05 12:40:00,51.46,51.46,51.41,51.45,16257.0,42.433,42.433,42.3917,42.4247,16257.0
2015-08-05 12:45:00,51.45,51.48,51.44,51.46,33299.0,42.4247,42.4494,42.4165,42.433,33299.0
2015-08-05 12:50:00,51.46,51.5,51.44,51.46,43524.0,42.433,42.4659,42.4165,42.433,43524.0
2015-08-05 12:55:00,51.45,51.51,51.44,51.48,16773.0,42.4247,42.4742,42.4165,42.4494,16773.0
2015-08-05 13:00:00,51.49,51.49,51.47,51.49,8633.0,42.4577,42.4577,42.4412,42.4577,8633.0
2015-08-05 13:05:00,51.49,51.52,51.49,51.5,16696.0,42.4577,42.4824,42.4577,42.4659,16696.0
2015-08-05 13:10:00,51.5,51.51,51.48,51.5,13359.0,42.4659,42.4742,42.4494,42.4659,13359.0
2015-08-05 13:15:00,51.5,51.51,51.44,51.5,13098.0,42.4659,42.4742,42.4165,42.4659,13098.0
2015-08-05 13:20:00,51.5,51.51,51.49,51.5,9090.0,42.4659,42.4742,42.4577,42.4659,9090.0
2015-08-05 13:25:00,51.5,51.51,51.49,51.5,11112.0,42.4659,42.4742,42.4577,42.4659,11112.0
2015-08-05 13:30:00,51.51,51.51,51.49,51.5,12507.0,42.4742,42.4742,42.4577,42.4659,12507.0
2015-08-05 13:35:00,51.5,51.51,51.49,51.5,16375.0,42.4659,42.4742,42.4577,42.4659,16375.0
2015-08-05 13:40:00,51.5,51.57,51.49,51.55,39385.0,42.4659,42.5237,42.4577,42.5072,39385.0
2015-08-05 13:45:00,51.55,51.55,51.5,51.55,8832.0,42.5072,42.5072,42.4659,42.5072,8832.0
2015-08-05 13:50:00,51.56,51.57,51.55,51.57,6815.0,42.5154,42.5237,42.5072,42.5237,6815.0
2015-08-05 13:55:00,51.57,51.63,51.57,51.61,34771.0,42.5237,42.5731,42.5237,42.5566,34771.0
2015-08-05 14:00:00,51.61,51.67,51.59,51.66,19977.0,42.5566,42.6061,42.5402,42.5979,19977.0
2015-08-05 14:05:00,51.67,51.68,51.63,51.66,20954.0,42.6061,42.6144,42.5731,42.5979,20954.0
2015-08-05 14:10:00,51.66,51.68,51.65,51.68,8065.0,42.5979,42.6144,42.5896,42.6144,8065.0
2015-08-05 14:15:00,51.68,51.73,51.67,51.73,23022.0,42.6144,42.6556,42.6061,42.6556,23022.0
2015-08-05 14:20:00,51.73,51.77,51.73,51.77,20849.0,42.6556,42.6886,42.6556,42.6886,20849.0
2015-08-05 14:25:00,51.77,51.83,51.76,51.78,32907.0,42.6886,42.7381,42.6803,42.6968,32907.0
2015-08-05 14:30:00,51.77,51.77,51.69,51.69,47083.0,42.6886,42.6886,42.6226,42.6226,47083.0
2015-08-05 14:35:00,51.7,51.72,51.66,51.66,29934.0,42.6309,42.6473,42.5979,42.5979,29934.0
2015-08-05 14:40:00,51.66,51.69,51.62,51.69,15757.0,42.5979,42.6226,42.5649,42.6226,15757.0
2015-08-05 14:45:00,51.69,51.7,51.65,51.66,33983.0,42.6226,42.6309,42.5896,42.5979,33983.0
2015-08-05 14:50:00,51.65,51.67,51.63,51.65,22189.0,42.5896,42.6061,42.5731,42.5896,22189.0
2015-08-05 14:55:00,51.65,51.67,51.63,51.66,23690.0,42.5896,42.6061,42.5731,42.5979,23690.0
2015-08-05 15:00:00,51.65,51.67,51.64,51.66,13990.0,42.5896,42.6061,42.5814,42.5979,13990.0
2015-08-05 15:05:00,51.66,51.67,51.64,51.65,21015.0,42.5979,42.6061,42.5814,42.5896,21015.0
2015-08-05 15:10:00,51.66,51.67,51.63,51.65,37592.0,42.5979,42.6061,42.5731,42.5896,37592.0
2015-08-05 15:15:00,51.65,51.66,51.63,51.63,31788.0,42.5896,42.5979,42.5731,42.5731,31788.0
2015-08-05 15:20:00,51.63,51.66,51.63,51.66,18602.0,42.5731,42.5979,42.5731,42.5979,18602.0
2015-08-05 15:25:00,51.65,51.67,51.63,51.65,31436.0,42.5896,42.6061,42.5731,42.5896,31436.0
2015-08-05 15:30:00,51.65,51.65,51.61,51.64,27349.0,42.5896,42.5896,42.5566,42.5814,27349.0
2015-08-05 15:35:00,51.63,51.66,51.62,51.64,27260.0,42.5731,42.5979,42.5649,42.5814,27260.0
2015-08-05 15:40:00,51.65,51.66,51.63,51.65,31785.0,42.5896,42.5979,42.5731,42.5896,31785.0
2015-08-05 15:45:00,51.65,51.66,51.64,51.66,40637.0,42.5896,42.5979,42.5814,42.5979,40637.0
2015-08-05 15:50:00,51.65,51.66,51.59,51.62,63049.0,42.5896,42.5979,42.5402,42.5649,63049.0
2015-08-05 15:55:00,51.62,51.63,51.59,51.6,105353.0,42.5649,42.5731,42.5402,42.5484,105353.0
2015-08-06 09:30:00,51.6,51.8,51.52,51.54,39666.0,42.5484,42.7133,42.4824,42.4989,39666.0
2015-08-06 09:35:00,51.54,51.57,51.48,51.48,9176.0,42.4989,42.5237,42.4494,42.4494,9176.0
2015-08-06 09:40:00,51.46,51.48,51.3,51.34,11763.0,42.433,42.4494,42.301,42.334,11763.0
2015-08-06 09:45:00,51.36,51.36,51.3,51.31,11770.0,42.3505,42.3505,42.301,42.3093,11770.0
2015-08-06 09:50:00,51.31,51.34,51.24,51.24,11019.0,42.3093,42.334,42.2515,42.2515,11019.0
2015-08-06 09:55:00,51.24,51.24,51.17,51.19,13629.0,42.2515,42.2515,42.1938,42.2103,13629.0
2015-08-06 10:00:00,51.18,51.2,51.14,51.17,15701.0,42.2021,42.2186,42.1691,42.1938,15701.0
2015-08-06 10:05:00,51.18,51.24,51.17,51.2,12237.0,42.2021,42.2515,42.1938,42.2186,12237.0
2015-08-06 10:10:00,51.2,51.23,51.19,51.23,8880.0,42.2186,42.2433,42.2103,42.2433,8880.0
2015-08-06 10:15:00,51.23,51.25,51.13,51.14,53906.0,42.2433,42.2598,42.1608,42.1691,53906.0
2015-08-06 10:20:00,51.13,51.13,51.07,51.11,12176.0,42.1608,42.1608,42.1114,42.1444,12176.0
2015-08-06 10:25:00,51.11,51.11,51.05,51.06,10282.0,42.1444,42.1444,42.0949,42.1031,10282.0
2015-08-06 10:30:00,51.05,51.07,50.97,50.99,33535.0,42.0949,42.1114,42.0289,42.0454,33535.0
2015-08-06 10:35:00,50.99,51.07,50.99,51.07,6415.0,42.0454,42.1114,42.0454,42.1114,6415.0
2015-08-06 10:40:00,51.09,51.11,51.07,51.09,11218.0,42.1279,42.1444,42.1114,42.1279,11218.0
2015-08-06 10:45:00,51.09,51.12,51.08,51.11,21956.0,42.1279,42.1526,42.1196,42.1444,21956.0
2015-08-06 10:50:00,51.11,51.12,51.09,51.12,3536.0,42.1444,42.1526,42.1279,42.1526,3536.0
2015-08-06 10:55:00,51.12,51.18,51.11,51.18,9155.0,42.1526,42.2021,42.1444,42.2021,9155.0
2015-08-06 11:00:00,51.17,51.18,51.15,51.15,4793.0,42.1938,42.2021,42.1773,42.1773,4793.0
2015-08-06 11:05:00,51.15,51.18,51.15,51.18,8195.0,42.1773,42.2021,42.1773,42.2021,8195.0
2015-08-06 11:10:00,51.17,51.17,51.11,51.13,12201.0,42.1938,42.1938,42.1444,42.1608,12201.0
2015-08-06 11:15:00,51.14,51.18,51.14,51.14,11759.0,42.1691,42.2021,42.1691,42.1691,11759.0
2015-08-06 11:20:00,51.16,51.17,51.16,51.17,4732.0,42.1856,42.1938,42.1856,42.1938,4732.0
2015-08-06 11:25:00,51.17,51.18,51.12,51.14,12004.0,42.1938,42.2021,42.1526,42.1691,12004.0
2015-08-06 11:30:00,51.15,51.15,51.07,51.08,11269.0,42.1773,42.1773,42.1114,42.1196,11269.0
2015-08-06 11:35:00,51.08,51.09,51.06,51.07,11380.0,42.1196,42.1279,42.1031,42.1114,11380.0
2015-08-06 11:40:00,51.07,51.1,51.06,51.07,7512.0,42.1114,42.1361,42.1031,42.1114,7512.0
2015-08-06 11:45:00,51.08,51.11,51.05,51.09,9179.0,42.1196,42.1444,42.0949,42.1279,9179.0
2015-08-06 11:50:00,51.09,51.12,51.07,51.08,9452.0,42.1279,42.1526,42.1114,42.1196,9452.0
2015-08-06 11:55:00,51.08,51.11,51.05,51.07,10064.0,42.1196,42.1444,42.0949,42.1114,10064.0
2015-08-06 12:00:00,51.07,51.11,51.07,51.09,8528.0,42.1114,42.1444,42.1114,42.1279,8528.0
2015-08-06 12:05:00,51.09,51.1,51.07,51.09,6423.0,42.1279,42.1361,42.1114,42.1279,6423.0
2015-08-06 12:10:00,51.08,51.08,51.06,51.06,4009.0,42.1196,42.1196,42.1031,42.1031,4009.0
2015-08-06 12:15:00,51.06,51.06,51.02,51.02,5906.0,42.1031,42.1031,42.0701,42.0701,5906.0
2015-08-06 12:20:00,51.02,51.02,50.99,50.99,5943.0,42.0701,42.0701,42.0454,42.0454,5943.0
2015-08-06 12:25:00,51.0,51.06,51.0,51.06,5600.0,42.0536,42.1031,42.0536,42.1031,5600.0
2015-08-06 12:30:00,51.06,51.06,51.02,51.03,8689.0,42.1031,42.1031,42.0701,42.0784,8689.0
2015-08-06 12:35:00,51.03,51.03,50.98,50.99,2781.0,42.0784,42.0784,42.0372,42.0454,2781.0
2015-08-06 12:40:00,50.99,51.03,50.98,51.03,7191.0,42.0454,42.0784,42.0372,42.0784,7191.0
2015-08-06 12:45:00,51.02,51.05,50.99,51.05,8967.0,42.0701,42.0949,42.0454,42.0949,8967.0
2015-08-06 12:50:00,51.05,51.06,51.03,51.05,4701.0,42.0949,42.1031,42.0784,42.0949,4701.0
2015-08-06 12:55:00,51.05,51.07,51.05,51.06,7834.0,42.0949,42.1114,42.0949,42.1031,7834.0
2015-08-06 13:00:00,51.07,51.11,51.05,51.1,7183.0,42.1114,42.1444,42.0949,42.1361,7183.0
2015-08-06 13:05:00,51.11,51.13,51.09,51.11,8051.0,42.1444,42.1608,42.1279,42.1444,8051.0
2015-08-06 13:10:00,51.11,51.14,51.08,51.13,10794.0,42.1444,42.1691,42.1196,42.1608,10794.0
2015-08-06 13:15:00,51.13,51.13,51.12,51.12,3814.0,42.1608,42.1608,42.1526,42.1526,3814.0
2015-08-06 13:20:00,51.12,51.14,51.08,51.14,7077.0,42.1526,42.1691,42.1196,42.1691,7077.0
2015-08-06 13:25:00,51.14,51.14,51.12,51.12,5418.0,42.1691,42.1691,42.1526,42.1526,5418.0
2015-08-06 13:30:00,51.13,51.14,51.12,51.12,24125.0,42.1608,42.1691,42.1526,42.1526,24125.0
2015-08-06 13:35:00,51.12,51.13,51.08,51.09,11067.0,42.1526,42.1608,42.1196,42.1279,11067.0
2015-08-06 13:40:00,51.09,51.1,51.06,51.08,12327.0,42.1279,42.1361,42.1031,42.1196,12327.0
2015-08-06 13:45:00,51.07,51.08,51.06,51.07,7536.0,42.1114,42.1196,42.1031,42.1114,7536.0
2015-08-06 13:50:00,51.06,51.06,50.97,51.0,42857.0,42.1031,42.1031,42.0289,42.0536,42857.0
2015-08-06 13:55:00,50.99,51.0,50.96,50.98,27832.0,42.0454,42.0536,42.0207,42.0372,27832.0
2015-08-06 14:00:00,50.99,50.99,50.95,50.98,12705.0,42.0454,42.0454,42.0124,42.0372,12705.0
2015-08-06 14:05:00,50.98,51.0,50.98,50.99,8497.0,42.0372,42.0536,42.0372,42.0454,8497.0
2015-08-06 14:10:00,50.99,51.04,50.99,51.04,10223.0,42.0454,42.0866,42.0454,42.0866,10223.0
2015-08-06 14:15:00,51.04,51.04,51.01,51.02,12580.0,42.0866,42.0866,42.0619,42.0701,12580.0
2015-08-06 14:20:00,51.02,51.06,51.02,51.06,6680.0,42.0701,42.1031,42.0701,42.1031,6680.0
2015-08-06 14:25:00,51.06,51.1,51.05,51.08,13675.0,42.1031,42.1361,42.0949,42.1196,13675.0
2015-08-06 14:30:00,51.07,51.08,51.04,51.06,17070.0,42.1114,42.1196,42.0866,42.1031,17070.0
2015-08-06 14:35:00,51.06,51.06,51.02,51.05,16185.0,42.1031,42.1031,42.0701,42.0949,16185.0
2015-08-06 14:40:00,51.05,51.09,51.04,51.08,12521.0,42.0949,42.1279,42.0866,42.1196,12521.0
2015-08-06 14:45:00,51.09,51.09,51.07,51.09,9884.0,42.1279,42.1279,42.1114,42.1279,9884.0
2015-08-06 14:50:00,51.08,51.09,51.04,51.05,18606.0,42.1196,42.1279,42.0866,42.0949,18606.0
2015-08-06 14:55:00,51.05,51.06,51.03,51.03,30474.0,42.0949,42.1031,42.0784,42.0784,30474.0
2015-08-06 15:00:00,51.04,51.07,51.04,51.05,14855.0,42.0866,42.1114,42.0866,42.0949,14855.0
2015-08-06 15:05:00,51.05,51.06,51.04,51.04,19862.0,42.0949,42.1031,42.0866,42.0866,19862.0
2015-08-06 15:10:00,51.04,51.07,51.02,51.03,33216.0,42.0866,42.1114,42.0701,42.0784,33216.0
2015-08-06 15:15:00,51.03,51.03,51.0,51.02,16698.0,42.0784,42.0784,42.0536,42.0701,16698.0
2015-08-06 15:20:00,51.03,51.04,50.98,51.0,41448.0,42.0784,42.0866,42.0372,42.0536,41448.0
2015-08-06 15:25:00,51.0,51.0,50.96,50.99,24629.0,42.0536,42.0536,42.0207,42.0454,24629.0
2015-08-06 15:30:00,50.98,50.99,50.96,50.99,25227.0,42.0372,42.0454,42.0207,42.0454,25227.0
2015-08-06 15:35:00,50.98,51.01,50.96,51.01,43912.0,42.0372,42.0619,42.0207,42.0619,43912.0
2015-08-06 15:40:00,51.01,51.05,50.99,51.05,50218.0,42.0619,42.0949,42.0454,42.0949,50218.0
2015-08-06 15:45:00,51.04,51.05,51.0,51.05,92223.0,42.0866,42.0949,42.0536,42.0949,92223.0
2015-08-06 15:50:00,51.05,51.05,50.98,51.0,87320.0,42.0949,42.0949,42.0372,42.0536,87320.0
2015-08-06 15:55:00,51.0,51.01,50.97,50.98,136730.0,42.0536,42.0619,42.0289,42.0372,136730.0
2015-08-07 09:30:00,50.96,51.12,50.9,51.05,26015.0,42.0207,42.1526,41.9712,42.0949,26015.0
2015-08-07 09:35:00,51.05,51.05,50.81,50.84,15936.0,42.0949,42.0949,41.897,41.9217,15936.0
2015-08-07 09:40:00,50.86,50.87,50.78,50.82,11542.0,41.9382,41.9465,41.8722,41.9052,11542.0
2015-08-07 09:45:00,50.8,50.82,50.56,50.66,27691.0,41.8887,41.9052,41.6908,41.7733,27691.0
2015-08-07 09:50:00,50.66,50.71,50.64,50.69,13489.0,41.7733,41.8145,41.7568,41.798,13489.0
2015-08-07 09:55:00,50.69,50.7,50.63,50.67,7620.0,41.798,41.8063,41.7486,41.7815,7620.0
2015-08-07 10:00:00,50.65,50.73,50.64,50.72,7977.0,41.765,41.831,41.7568,41.8228,7977.0
2015-08-07 10:05:00,50.74,50.91,50.73,50.87,16258.0,41.8393,41.9794,41.831,41.9465,16258.0
2015-08-07 10:10:00,50.88,50.94,50.87,50.93,10700.0,41.9547,42.0042,41.9465,41.9959,10700.0
2015-08-07 10:15:00,50.91,50.92,50.81,50.82,10948.0,41.9794,41.9877,41.897,41.9052,10948.0
2015-08-07 10:20:00,50.83,50.83,50.76,50.76,7818.0,41.9135,41.9135,41.8557,41.8557,7818.0
2015-08-07 10:25:00,50.76,50.79,50.73,50.79,7341.0,41.8557,41.8805,41.831,41.8805,7341.0
2015-08-07 10:30:00,50.8,50.85,50.78,50.85,7133.0,41.8887,41.93,41.8722,41.93,7133.0
2015-08-07 10:35:00,50.85,50.92,50.85,50.89,8780.0,41.93,41.9877,41.93,41.9629,8780.0
2015-08-07 10:40:00,50.89,50.9,50.86,50.87,14531.0,41.9629,41.9712,41.9382,41.9465,14531.0
2015-08-07 10:45:00,50.88,50.88,50.83,50.86,11961.0,41.9547,41.9547,41.9135,41.9382,11961.0
2015-08-07 10:50:00,50.85,50.86,50.74,50.75,12662.0,41.93,41.9382,41.8393,41.8475,12662.0
2015-08-07 10:55:00,50.74,50.8,50.73,50.77,6274.0,41.8393,41.8887,41.831,41.864,6274.0
2015-08-07 11:00:00,50.77,50.78,50.73,50.73,8106.0,41.864,41.8722,41.831,41.831,8106.0
2015-08-07 11:05:00,50.72,50.75,50.71,50.73,14690.0,41.8228,41.8475,41.8145,41.831,14690.0
2015-08-07 11:10:00,50.73,50.77,50.71,50.72,22384.0,41.831,41.864,41.8145,41.8228,22384.0
2015-08-07 11:15:00,50.71,50.73,50.69,50.7,20459.0,41.8145,41.831,41.798,41.8063,20459.0
2015-08-07 11:20:00,50.69,50.76,50.67,50.71,52578.0,41.798,41.8557,41.7815,41.8145,52578.0
2015-08-07 11:25:00,50.71,50.75,50.71,50.73,13768.0,41.8145,41.8475,41.8145,41.831,13768.0
2015-08-07 11:30:00,50.73,50.74,50.66,50.69,26775.0,41.831,41.8393,41.7733,41.798,26775.0
2015-08-07 11:35:00,50.7,50.7,50.64,50.66,16201.0,41.8063,41.8063,41.7568,41.7733,16201.0
2015-08-07 11:40:00,50.67,50.71,50.66,50.66,12415.0,41.7815,41.8145,41.7733,41.7733,12415.0
2015-08-07 11:45:00,50.67,50.7,50.65,50.68,15311.0,41.7815,41.8063,41.765,41.7898,15311.0
2015-08-07 11:50:00,50.68,50.72,50.68,50.71,8186.0,41.7898,41.8228,41.7898,41.8145,8186.0
2015-08-07 11:55:00,50.72,50.72,50.68,50.72,11930.0,41.8228,41.8228,41.7898,41.8228,11930.0
2015-08-07 12:00:00,50.72,50.81,50.71,50.78,10392.0,41.8228,41.897,41.8145,41.8722,10392.0
2015-08-07 12:05:00,50.78,50.82,50.77,50.79,8873.0,41.8722,41.9052,41.864,41.8805,8873.0
2015-08-07 12:10:00,50.8,50.81,50.78,50.79,9802.0,41.8887,41.897,41.8722,41.8805,9802.0
2015-08-07 12:15:00,50.79,50.8,50.78,50.79,5052.0,41.8805,41.8887,41.8722,41.8805,5052.0
2015-08-07 12:20:00,50.78,50.78,50.72,50.73,25819.0,41.8722,41.8722,41.8228,41.831,25819.0
2015-08-07 12:25:00,50.73,50.75,50.72,50.73,11601.0,41.831,41.8475,41.8228,41.831,11601.0
2015-08-07 12:30:00,50.73,50.75,50.69,50.74,15960.0,41.831,41.8475,41.798,41.8393,15960.0
2015-08-07 12:35:00,50.75,50.76,50.69,50.72,18488.0,41.8475,41.8557,41.798,41.8228,18488.0
2015-08-07 12:40:00,50.73,50.79,50.73,50.76,9067.0,41.831,41.8805,41.831,41.8557,9067.0
2015-08-07 12:45:00,50.76,50.76,50.7,50.7,20097.0,41.8557,41.8557,41.8063,41.8063,20097.0
2015-08-07 12:50:00,50.71,50.77,50.7,50.72,22724.0,41.8145,41.864,41.8063,41.8228,22724.0
2015-08-07 12:55:00,50.72,50.74,50.7,50.72,7321.0,41.8228,41.8393,41.8063,41.8228,7321.0
2015-08-07 13:00:00,50.72,50.73,50.69,50.7,7946.0,41.8228,41.831,41.798,41.8063,7946.0
2015-08-07 13:05:00,50.7,50.73,50.68,50.68,18540.0,41.8063,41.831,41.7898,41.7898,18540.0
2015-08-07 13:10:00,50.69,50.69,50.67,50.69,6997.0,41.798,41.798,41.7815,41.798,6997.0
2015-08-07 13:15:00,50.69,50.71,50.66,50.69,23192.0,41.798,41.8145,41.7733,41.798,23192.0
2015-08-07 13:20:00,50.69,50.76,50.68,50.76,21012.0,41.798,41.8557,41.7898,41.8557,21012.0
2015-08-07 13:25:00,50.76,50.76,50.72,50.73,10007.0,41.8557,41.8557,41.8228,41.831,10007.0
2015-08-07 13:30:00,50.74,50.8,50.73,50.8,11482.0,41.8393,41.8887,41.831,41.8887,11482.0
2015-08-07 13:35:00,50.79,50.8,50.75,50.75,10297.0,41.8805,41.8887,41.8475,41.8475,10297.0
2015-08-07 13:40:00,50.76,50.76,50.67,50.69,40419.0,41.8557,41.8557,41.7815,41.798,40419.0
2015-08-07 13:45:00,50.69,50.74,50.68,50.7,25748.0,41.798,41.8393,41.7898,41.8063,25748.0
2015-08-07 13:50:00,50.7,50.71,50.69,50.71,13735.0,41.8063,41.8145,41.798,41.8145,13735.0
2015-08-07 13:55:00,50.71,50.75,50.68,50.75,11144.0,41.8145,41.8475,41.7898,41.8475,11144.0
2015-08-07 14:00:00,50.75,50.75,50.74,50.75,4637.0,41.8475,41.8475,41.8393,41.8475,4637.0
2015-08-07 14:05:00,50.74,50.76,50.73,50.76,14329.0,41.8393,41.8557,41.831,41.8557,14329.0
2015-08-07 14:10:00,50.76,50.76,50.72,50.73,13537.0,41.8557,41.8557,41.8228,41.831,13537.0
2015-08-07 14:15:00,50.73,50.74,50.7,50.7,16438.0,41.831,41.8393,41.8063,41.8063,16438.0
2015-08-07 14:20:00,50.7,50.79,50.69,50.78,53508.0,41.8063,41.8805,41.798,41.8722,53508.0
2015-08-07 14:25:00,50.78,50.84,50.78,50.84,70796.0,41.8722,41.9217,41.8722,41.9217,70796.0
2015-08-07 14:30:00,50.83,50.89,50.83,50.88,15184.0,41.9135,41.9629,41.9135,41.9547,15184.0
2015-08-07 14:35:00,50.88,50.89,50.87,50.88,11454.0,41.9547,41.9629,41.9465,41.9547,11454.0
2015-08-07 14:40:00,50.87,50.87,50.83,50.84,14277.0,41.9465,41.9465,41.9135,41.9217,14277.0
2015-08-07 14:45:00,50.84,50.85,50.83,50.84,21243.0,41.9217,41.93,41.9135,41.9217,21243.0
2015-08-07 14:50:00,50.84,50.86,50.83,50.85,25559.0,41.9217,41.9382,41.9135,41.93,25559.0
2015-08-07 14:55:00,50.85,50.85,50.83,50.84,9926.0,41.93,41.93,41.9135,41.9217,9926.0
2015-08-07 15:00:00,50.84,50.85,50.82,50.84,26569.0,41.9217,41.93,41.9052,41.9217,26569.0
2015-08-07 15:05:00,50.83,50.85,50.81,50.85,17242.0,41.9135,41.93,41.897,41.93,17242.0
2015-08-07 15:10:00,50.85,50.85,50.76,50.77,38008.0,41.93,41.93,41.8557,41.864,38008.0
2015-08-07 15:15:00,50.78,50.84,50.77,50.84,21946.0,41.8722,41.9217,41.864,41.9217,21946.0
2015-08-07 15:20:00,50.85,50.92,50.85,50.9,21278.0,41.93,41.9877,41.93,41.9712,21278.0
2015-08-07 15:25:00,50.9,50.97,50.88,50.93,31906.0,41.9712,42.0289,41.9547,41.9959,31906.0
2015-08-07 15:30:00,50.93,50.96,50.92,50.95,24002.0,41.9959,42.0207,41.9877,42.0124,24002.0
2015-08-07 15:35:00,50.95,50.99,50.93,50.97,18957.0,42.0124,42.0454,41.9959,42.0289,18957.0
2015-08-07 15:40:00,50.97,51.0,50.91,50.92,27923.0,42.0289,42.0536,41.9794,41.9877,27923.0
2015-08-07 15:45:00,50.93,50.95,50.9,50.94,27206.0,41.9959,42.0124,41.9712,42.0042,27206.0
2015-08-07 15:50:00,50.93,50.95,50.91,50.91,52312.0,41.9959,42.0124,41.9794,41.9794,52312.0
2015-08-07 15:55:00,50.92,50.92,50.69,50.72,641213.0,41.9877,41.9877,41.798,41.8228,641213.0
2015-08-10 09:30:00,51.03,51.24,50.98,51.24,28831.0,42.0784,42.2515,42.0372,42.2515,28831.0
2015-08-10 09:35:00,51.22,51.27,51.16,51.16,16539.0,42.2351,42.2763,42.1856,42.1856,16539.0
2015-08-10 09:40:00,51.16,51.21,51.13,51.15,18427.0,42.1856,42.2268,42.1608,42.1773,18427.0
2015-08-10 09:45:00,51.15,51.21,51.1,51.11,25220.0,42.1773,42.2268,42.1361,42.1444,25220.0
2015-08-10 09:50:00,51.12,51.13,51.05,51.07,21001.0,42.1526,42.1608,42.0949,42.1114,21001.0
2015-08-10 09:55:00,51.07,51.07,50.99,50.99,13400.0,42.1114,42.1114,42.0454,42.0454,13400.0
2015-08-10 10:00:00,51.01,51.02,50.96,50.98,12886.0,42.0619,42.0701,42.0207,42.0372,12886.0
2015-08-10 10:05:00,50.99,51.01,50.97,51.0,20830.0,42.0454,42.0619,42.0289,42.0536,20830.0
2015-08-10 10:10:00,51.0,51.0,50.97,50.97,15249.0,42.0536,42.0536,42.0289,42.0289,15249.0
2015-08-10 10:15:00,50.98,50.98,50.95,50.96,11842.0,42.0372,42.0372,42.0124,42.0207,11842.0
2015-08-10 10:20:00,50.95,50.99,50.95,50.98,19890.0,42.0124,42.0454,42.0124,42.0372,19890.0
2015-08-10 10:25:00,50.98,51.0,50.95,50.97,18159.0,42.0372,42.0536,42.0124,42.0289,18159.0
2015-08-10 10:30:00,50.97,51.01,50.96,51.01,32969.0,42.0289,42.0619,42.0207,42.0619,32969.0
2015-08-10 10:35:00,51.0,51.0,50.98,51.0,11195.0,42.0536,42.0536,42.0372,42.0536,11195.0
2015-08-10 10:40:00,51.0,51.09,50.99,51.08,19372.0,42.0536,42.1279,42.0454,42.1196,19372.0
2015-08-10 10:45:00,51.08,51.1,51.07,51.08,12603.0,42.1196,42.1361,42.1114,42.1196,12603.0
2015-08-10 10:50:00,51.08,51.08,51.05,51.06,19167.0,42.1196,42.1196,42.0949,42.1031,19167.0
2015-08-10 10:55:00,51.06,51.08,51.04,51.06,18890.0,42.1031,42.1196,42.0866,42.1031,18890.0
2015-08-10 11:00:00,51.05,51.08,51.04,51.08,24003.0,42.0949,42.1196,42.0866,42.1196,24003.0
2015-08-10 11:05:00,51.08,51.1,51.06,51.1,19137.0,42.1196,42.1361,42.1031,42.1361,19137.0
2015-08-10 11:10:00,51.1,51.16,51.1,51.16,16848.0,42.1361,42.1856,42.1361,42.1856,16848.0
2015-08-10 11:15:00,51.16,51.2,51.15,51.16,21026.0,42.1856,42.2186,42.1773,42.1856,21026.0
2015-08-10 11:20:00,51.16,51.2,51.15,51.18,11832.0,42.1856,42.2186,42.1773,42.2021,11832.0
2015-08-10 11:25:00,51.19,51.19,51.12,51.12,20892.0,42.2103,42.2103,42.1526,42.1526,20892.0
2015-08-10 11:30:00,51.12,51.2,51.11,51.2,15327.0,42.1526,42.2186,42.1444,42.2186,15327.0
2015-08-10 11:35:00,51.19,51.23,51.15,51.15,25455.0,42.2103,42.2433,42.1773,42.1773,25455.0
2015-08-10 11:40:00,51.16,51.17,51.11,51.12,17827.0,42.1856,42.1938,42.1444,42.1526,17827.0
2015-08-10 11:45:00,51.12,51.15,51.12,51.14,7147.0,42.1526,42.1773,42.1526,42.1691,7147.0
2015-08-10 11:50:00,51.14,51.17,51.13,51.16,11626.0,42.1691,42.1938,42.1608,42.1856,11626.0
2015-08-10 11:55:00,51.17,51.2,51.16,51.2,6026.0,42.1938,42.2186,42.1856,42.2186,6026.0
2015-08-10 12:00:00,51.2,51.21,51.2,51.2,8171.0,42.2186,42.2268,42.2186,42.2186,8171.0
2015-08-10 12:05:00,51.21,51.25,51.2,51.24,14266.0,42.2268,42.2598,42.2186,42.2515,14266.0
2015-08-10 12:10:00,51.25,51.27,51.24,51.27,3728.0,42.2598,42.2763,42.2515,42.2763,3728.0
2015-08-10 12:15:00,51.26,51.28,51.26,51.28,6588.0,42.268,42.2845,42.268,42.2845,6588.0
2015-08-10 12:20:00,51.28,51.3,51.27,51.29,10523.0,42.2845,42.301,42.2763,42.2928,10523.0
2015-08-10 12:25:00,51.29,51.3,51.28,51.3,4300.0,42.2928,42.301,42.2845,42.301,4300.0
2015-08-10 12:30:00,51.3,51.31,51.28,51.3,5603.0,42.301,42.3093,42.2845,42.301,5603.0
2015-08-10 12:35:00,51.29,51.31,51.27,51.28,12292.0,42.2928,42.3093,42.2763,42.2845,12292.0
2015-08-10 12:40:00,51.28,51.28,51.23,51.23,7830.0,42.2845,42.2845,42.2433,42.2433,7830.0
2015-08-10 12:45:00,51.24,51.28,51.23,51.26,9008.0,42.2515,42.2845,42.2433,42.268,9008.0
2015-08-10 12:50:00,51.26,51.27,51.23,51.27,11170.0,42.268,42.2763,42.2433,42.2763,11170.0
2015-08-10 12:55:00,51.26,51.27,51.25,51.27,4670.0,42.268,42.2763,42.2598,42.2763,4670.0
2015-08-10 13:00:00,51.26,51.31,51.25,51.31,11229.0,42.268,42.3093,42.2598,42.3093,11229.0
2015-08-10 13:05:00,51.31,51.37,51.28,51.35,14172.0,42.3093,42.3587,42.2845,42.3423,14172.0
2015-08-10 13:10:00,51.36,51.36,51.34,51.35,5513.0,42.3505,42.3505,42.334,42.3423,5513.0
2015-08-10 13:15:00,51.34,51.35,51.31,51.32,8294.0,42.334,42.3423,42.3093,42.3175,8294.0
2015-08-10 13:20:00,51.32,51.37,51.3,51.36,15129.0,42.3175,42.3587,42.301,42.3505,15129.0
2015-08-10 13:25:00,51.35,51.37,51.35,51.35,5734.0,42.3423,42.3587,42.3423,42.3423,5734.0
2015-08-10 13:30:00,51.35,51.39,51.35,51.39,5900.0,42.3423,42.3752,42.3423,42.3752,5900.0
2015-08-10 13:35:00,51.39,51.39,51.34,51.38,10998.0,42.3752,42.3752,42.334,42.367,10998.0
2015-08-10 13:40:00,51.37,51.42,51.37,51.42,7580.0,42.3587,42.4,42.3587,42.4,7580.0
2015-08-10 13:45:00,51.41,51.43,51.39,51.41,8634.0,42.3917,42.4082,42.3752,42.3917,8634.0
2015-08-10 13:50:00,51.41,51.41,51.37,51.39,10937.0,42.3917,42.3917,42.3587,42.3752,10937.0
2015-08-10 13:55:00,51.4,51.42,51.39,51.39,10884.0,42.3835,42.4,42.3752,42.3752,10884.0
2015-08-10 14:00:00,51.4,51.4,51.35,51.36,13909.0,42.3835,42.3835,42.3423,42.3505,13909.0
2015-08-10 14:05:00,51.37,51.39,51.36,51.37,11449.0,42.3587,42.3752,42.3505,42.3587,11449.0
2015-08-10 14:10:00,51.37,51.39,51.36,51.39,7878.0,42.3587,42.3752,42.3505,42.3752,7878.0
2015-08-10 14:15:00,51.39,51.41,51.38,51.39,17893.0,42.3752,42.3917,42.367,42.3752,17893.0
2015-08-10 14:20:00,51.39,51.4,51.38,51.4,9445.0,42.3752,42.3835,42.367,42.3835,9445.0
2015-08-10 14:25:00,51.4,51.42,51.4,51.41,21777.0,42.3835,42.4,42.3835,42.3917,21777.0
2015-08-10 14:30:00,51.4,51.4,51.37,51.39,22187.0,42.3835,42.3835,42.3587,42.3752,22187.0
2015-08-10 14:35:00,51.39,51.39,51.38,51.39,9005.0,42.3752,42.3752,42.367,42.3752,9005.0
2015-08-10 14:40:00,51.39,51.39,51.38,51.39,11170.0,42.3752,42.3752,42.367,42.3752,11170.0
2015-08-10 14:45:00,51.39,51.39,51.34,51.35,33128.0,42.3752,42.3752,42.334,42.3423,33128.0
2015-08-10 14:50:00,51.34,51.34,51.3,51.32,14771.0,42.334,42.334,42.301,42.3175,14771.0
2015-08-10 14:55:00,51.31,51.33,51.29,51.32,24132.0,42.3093,42.3258,42.2928,42.3175,24132.0
2015-08-10 15:00:00,51.33,51.4,51.32,51.4,28863.0,42.3258,42.3835,42.3175,42.3835,28863.0
2015-08-10 15:05:00,51.4,51.41,51.38,51.39,18946.0,42.3835,42.3917,42.367,42.3752,18946.0
2015-08-10 15:10:00,51.39,51.4,51.3,51.35,91548.0,42.3752,42.3835,42.301,42.3423,91548.0
2015-08-10 15:15:00,51.36,51.37,51.29,51.29,14275.0,42.3505,42.3587,42.2928,42.2928,14275.0
2015-08-10 15:20:00,51.29,51.3,51.27,51.27,14161.0,42.2928,42.301,42.2763,42.2763,14161.0
2015-08-10 15:25:00,51.27,51.3,51.27,51.29,15750.0,42.2763,42.301,42.2763,42.2928,15750.0
2015-08-10 15:30:00,51.29,51.32,51.29,51.32,17507.0,42.2928,42.3175,42.2928,42.3175,17507.0
2015-08-10 15:35:00,51.31,51.33,51.3,51.33,35368.0,42.3093,42.3258,42.301,42.3258,35368.0
2015-08-10 15:40:00,51.33,51.37,51.32,51.36,26279.0,42.3258,42.3587,42.3175,42.3505,26279.0
2015-08-10 15:45:00,51.37,51.39,51.36,51.38,38176.0,42.3587,42.3752,42.3505,42.367,38176.0
2015-08-10 15:50:00,51.37,51.38,51.34,51.34,24010.0,42.3587,42.367,42.334,42.334,24010.0
2015-08-10 15:55:00,51.35,51.38,51.33,51.38,73262.0,42.3423,42.367,42.3258,42.367,73262.0
2015-08-11 09:30:00,51.01,51.17,50.94,51.17,32769.0,42.0619,42.1938,42.0042,42.1938,32769.0
2015-08-11 09:35:00,51.17,51.2,51.01,51.07,19691.0,42.1938,42.2186,42.0619,42.1114,19691.0
2015-08-11 09:40:00,51.07,51.08,51.01,51.08,20838.0,42.1114,42.1196,42.0619,42.1196,20838.0
2015-08-11 09:45:00,51.07,51.1,51.01,51.09,14048.0,42.1114,42.1361,42.0619,42.1279,14048.0
2015-08-11 09:50:00,51.1,51.12,51.06,51.12,14057.0,42.1361,42.1526,42.1031,42.1526,14057.0
2015-08-11 09:55:00,51.15,51.18,51.12,51.12,12713.0,42.1773,42.2021,42.1526,42.1526,12713.0
2015-08-11 10:00:00,51.12,51.18,51.11,51.16,7419.0,42.1526,42.2021,42.1444,42.1856,7419.0
2015-08-11 10:05:00,51.18,51.23,51.16,51.22,11272.0,42.2021,42.2433,42.1856,42.2351,11272.0
2015-08-11 10:10:00,51.23,51.27,51.22,51.25,12332.0,42.2433,42.2763,42.2351,42.2598,12332.0
2015-08-11 10:15:00,51.24,51.29,51.22,51.29,7441.0,42.2515,42.2928,42.2351,42.2928,7441.0
2015-08-11 10:20:00,51.3,51.34,51.3,51.32,5989.0,42.301,42.334,42.301,42.3175,5989.0
2015-08-11 10:25:00,51.34,51.41,51.34,51.38,7790.0,42.334,42.3917,42.334,42.367,7790.0
2015-08-11 10:30:00,51.38,51.38,51.32,51.32,7161.0,42.367,42.367,42.3175,42.3175,7161.0
2015-08-11 10:35:00,51.32,51.32,51.22,51.27,9624.0,42.3175,42.3175,42.2351,42.2763,9624.0
2015-08-11 10:40:00,51.26,51.31,51.26,51.29,6742.0,42.268,42.3093,42.268,42.2928,6742.0
2015-08-11 10:45:00,51.29,51.33,51.27,51.31,7001.0,42.2928,42.3258,42.2763,42.3093,7001.0
2015-08-11 10:50:00,51.31,51.33,51.29,51.32,11853.0,42.3093,42.3258,42.2928,42.3175,11853.0
2015-08-11 10:55:00,51.32,51.34,51.3,51.31,10823.0,42.3175,42.334,42.301,42.3093,10823.0
2015-08-11 11:00:00,51.32,51.32,51.29,51.29,11911.0,42.3175,42.3175,42.2928,42.2928,11911.0
2015-08-11 11:05:00,51.28,51.28,51.25,51.26,10527.0,42.2845,42.2845,42.2598,42.268,10527.0
2015-08-11 11:10:00,51.26,51.28,51.25,51.28,11544.0,42.268,42.2845,42.2598,42.2845,11544.0
2015-08-11 11:15:00,51.28,51.31,51.27,51.29,9220.0,42.2845,42.3093,42.2763,42.2928,9220.0
2015-08-11 11:20:00,51.29,51.3,51.28,51.3,7273.0,42.2928,42.301,42.2845,42.301,7273.0
2015-08-11 11:25:00,51.3,51.31,51.27,51.29,7476.0,42.301,42.3093,42.2763,42.2928,7476.0
2015-08-11 11:30:00,51.29,51.31,51.28,51.29,21920.0,42.2928,42.3093,42.2845,42.2928,21920.0
2015-08-11 11:35:00,51.29,51.32,51.26,51.26,13268.0,42.2928,42.3175,42.268,42.268,13268.0
2015-08-11 11:40:00,51.26,51.26,51.21,51.21,7963.0,42.268,42.268,42.2268,42.2268,7963.0
2015-08-11 11:45:00,51.22,51.24,51.15,51.15,9027.0,42.2351,42.2515,42.1773,42.1773,9027.0
2015-08-11 11:50:00,51.17,51.17,51.14,51.16,8688.0,42.1938,42.1938,42.1691,42.1856,8688.0
2015-08-11 11:55:00,51.16,51.18,51.15,51.17,8248.0,42.1856,42.2021,42.1773,42.1938,8248.0
2015-08-11 12:00:00,51.17,51.17,51.13,51.15,10776.0,42.1938,42.1938,42.1608,42.1773,10776.0
2015-08-11 12:05:00,51.15,51.15,51.09,51.13,17788.0,42.1773,42.1773,42.1279,42.1608,17788.0
2015-08-11 12:10:00,51.14,51.17,51.13,51.17,5788.0,42.1691,42.1938,42.1608,42.1938,5788.0
2015-08-11 12:15:00,51.16,51.17,51.13,51.17,8126.0,42.1856,42.1938,42.1608,42.1938,8126.0
2015-08-11 12:20:00,51.16,51.16,51.15,51.15,6991.0,42.1856,42.1856,42.1773,42.1773,6991.0
2015-08-11 12:25:00,51.14,51.18,51.14,51.18,7082.0,42.1691,42.2021,42.1691,42.2021,7082.0
2015-08-11 12:30:00,51.19,51.26,51.18,51.25,20060.0,42.2103,42.268,42.2021,42.2598,20060.0
2015-08-11 12:35:00,51.25,51.27,51.23,51.27,8566.0,42.2598,42.2763,42.2433,42.2763,8566.0
2015-08-11 12:40:00,51.27,51.31,51.26,51.29,23226.0,42.2763,42.3093,42.268,42.2928,23226.0
2015-08-11 12:45:00,51.29,51.32,51.29,51.31,8410.0,42.2928,42.3175,42.2928,42.3093,8410.0
2015-08-11 12:50:00,51.32,51.33,51.31,51.32,7251.0,42.3175,42.3258,42.3093,42.3175,7251.0
2015-08-11 12:55:00,51.32,51.33,51.27,51.28,9744.0,42.3175,42.3258,42.2763,42.2845,9744.0
2015-08-11 13:00:00,51.28,51.3,51.27,51.29,23559.0,42.2845,42.301,42.2763,42.2928,23559.0
2015-08-11 13:05:00,51.29,51.29,51.22,51.23,6232.0,42.2928,42.2928,42.2351,42.2433,6232.0
2015-08-11 13:10:00,51.22,51.24,51.21,51.24,9688.0,42.2351,42.2515,42.2268,42.2515,9688.0
2015-08-11 13:15:00,51.25,51.27,51.24,51.27,6444.0,42.2598,42.2763,42.2515,42.2763,6444.0
2015-08-11 13:20:00,51.27,51.27,51.22,51.25,9573.0,42.2763,42.2763,42.2351,42.2598,9573.0
2015-08-11 13:25:00,51.26,51.29,51.25,51.29,7001.0,42.268,42.2928,42.2598,42.2928,7001.0
2015-08-11 13:30:00,51.29,51.31,51.28,51.28,7224.0,42.2928,42.3093,42.2845,42.2845,7224.0
2015-08-11 13:35:00,51.28,51.34,51.27,51.33,18330.0,42.2845,42.334,42.2763,42.3258,18330.0
2015-08-11 13:40:00,51.33,51.36,51.33,51.35,12960.0,42.3258,42.3505,42.3258,42.3423,12960.0
2015-08-11 13:45:00,51.35,51.37,51.35,51.37,14970.0,42.3423,42.3587,42.3423,42.3587,14970.0
2015-08-11 13:50:00,51.37,51.38,51.34,51.35,11687.0,42.3587,42.367,42.334,42.3423,11687.0
2015-08-11 13:55:00,51.35,51.35,51.34,51.35,9911.0,42.3423,42.3423,42.334,42.3423,9911.0
2015-08-11 14:00:00,51.35,51.37,51.34,51.37,12048.0,42.3423,42.3587,42.334,42.3587,12048.0
2015-08-11 14:05:00,51.36,51.44,51.36,51.44,14961.0,42.3505,42.4165,42.3505,42.4165,14961.0
2015-08-11 14:10:00,51.43,51.46,51.41,51.45,33001.0,42.4082,42.433,42.3917,42.4247,33001.0
2015-08-11 14:15:00,51.45,51.5,51.42,51.48,31460.0,42.4247,42.4659,42.4,42.4494,31460.0
2015-08-11 14:20:00,51.48,51.5,51.45,51.48,23911.0,42.4494,42.4659,42.4247,42.4494,23911.0
2015-08-11 14:25:00,51.48,51.5,51.45,51.48,12103.0,42.4494,42.4659,42.4247,42.4494,12103.0
2015-08-11 14:30:00,51.48,51.5,51.47,51.49,24319.0,42.4494,42.4659,42.4412,42.4577,24319.0
2015-08-11 14:35:00,51.48,51.5,51.46,51.5,17985.0,42.4494,42.4659,42.433,42.4659,17985.0
2015-08-11 14:40:00,51.49,51.52,51.49,51.5,14444.0,42.4577,42.4824,42.4577,42.4659,14444.0
2015-08-11 14:45:00,51.5,51.52,51.49,51.49,23613.0,42.4659,42.4824,42.4577,42.4577,23613.0
2015-08-11 14:50:00,51.5,51.52,51.47,51.49,19165.0,42.4659,42.4824,42.4412,42.4577,19165.0
2015-08-11 14:55:00,51.49,51.54,51.49,51.52,12252.0,42.4577,42.4989,42.4577,42.4824,12252.0
2015-08-11 15:00:00,51.51,51.53,51.46,51.52,34970.0,42.4742,42.4907,42.433,42.4824,34970.0
2015-08-11 15:05:00,51.52,51.54,51.48,51.48,29081.0,42.4824,42.4989,42.4494,42.4494,29081.0
2015-08-11 15:10:00,51.48,51.51,51.46,51.5,32934.0,42.4494,42.4742,42.433,42.4659,32934.0
2015-08-11 15:15:00,51.5,51.51,51.49,51.51,18536.0,42.4659,42.4742,42.4577,42.4742,18536.0
2015-08-11 15:20:00,51.51,51.52,51.48,51.49,25075.0,42.4742,42.4824,42.4494,42.4577,25075.0
2015-08-11 15:25:00,51.49,51.52,51.49,51.51,27791.0,42.4577,42.4824,42.4577,42.4742,27791.0
2015-08-11 15:30:00,51.51,51.51,51.49,51.5,19991.0,42.4742,42.4742,42.4577,42.4659,19991.0
2015-08-11 15:35:00,51.5,51.54,51.48,51.54,47536.0,42.4659,42.4989,42.4494,42.4989,47536.0
2015-08-11 15:40:00,51.54,51.56,51.52,51.55,47895.0,42.4989,42.5154,42.4824,42.5072,47895.0
2015-08-11 15:45:00,51.55,51.57,51.51,51.52,37400.0,42.5072,42.5237,42.4742,42.4824,37400.0
2015-08-11 15:50:00,51.51,51.56,51.51,51.53,53974.0,42.4742,42.5154,42.4742,42.4907,53974.0
2015-08-11 15:55:00,51.54,51.56,51.51,51.53,88888.0,42.4989,42.5154,42.4742,42.4907,88888.0
2015-08-12 09:30:00,51.24,51.42,51.16,51.24,34578.0,42.2515,42.4,42.1856,42.2515,34578.0
2015-08-12 09:35:00,51.2,51.44,51.15,51.44,7589.0,42.2186,42.4165,42.1773,42.4165,7589.0
2015-08-12 09:40:00,51.41,51.49,51.36,51.48,26064.0,42.3917,42.4577,42.3505,42.4494,26064.0
2015-08-12 09:45:00,51.47,51.59,51.46,51.46,36289.0,42.4412,42.5402,42.433,42.433,36289.0
2015-08-12 09:50:00,51.47,51.54,51.45,51.53,16044.0,42.4412,42.4989,42.4247,42.4907,16044.0
2015-08-12 09:55:00,51.53,51.53,51.47,51.5,13353.0,42.4907,42.4907,42.4412,42.4659,13353.0
2015-08-12 10:00:00,51.51,51.58,51.47,51.56,25392.0,42.4742,42.5319,42.4412,42.5154,25392.0
2015-08-12 10:05:00,51.56,51.57,51.48,51.48,17750.0,42.5154,42.5237,42.4494,42.4494,17750.0
2015-08-12 10:10:00,51.47,51.5,51.42,51.43,136182.0,42.4412,42.4659,42.4,42.4082,136182.0
2015-08-12 10:15:00,51.42,51.49,51.4,51.48,25577.0,42.4,42.4577,42.3835,42.4494,25577.0
2015-08-12 10:20:00,51.48,51.5,51.35,51.37,54642.0,42.4494,42.4659,42.3423,42.3587,54642.0
2015-08-12 10:25:00,51.36,51.38,51.26,51.37,35396.0,42.3505,42.367,42.268,42.3587,35396.0
2015-08-12 10:30:00,51.36,51.38,51.32,51.36,18989.0,42.3505,42.367,42.3175,42.3505,18989.0
2015-08-12 10:35:00,51.36,51.41,51.34,51.4,17635.0,42.3505,42.3917,42.334,42.3835,17635.0
2015-08-12 10:40:00,51.4,51.48,51.38,51.45,26700.0,42.3835,42.4494,42.367,42.4247,26700.0
2015-08-12 10:45:00,51.44,51.47,51.41,51.41,14945.0,42.4165,42.4412,42.3917,42.3917,14945.0
2015-08-12 10:50:00,51.43,51.44,51.41,51.41,17819.0,42.4082,42.4165,42.3917,42.3917,17819.0
2015-08-12 10:55:00,51.41,51.46,51.41,51.44,31635.0,42.3917,42.433,42.3917,42.4165,31635.0
2015-08-12 11:00:00,51.45,51.52,51.45,51.51,16595.0,42.4247,42.4824,42.4247,42.4742,16595.0
2015-08-12 11:05:00,51.5,51.51,51.48,51.49,13604.0,42.4659,42.4742,42.4494,42.4577,13604.0
2015-08-12 11:10:00,51.49,51.52,51.49,51.51,35459.0,42.4577,42.4824,42.4577,42.4742,35459.0
2015-08-12 11:15:00,51.51,51.57,51.5,51.56,21914.0,42.4742,42.5237,42.4659,42.5154,21914.0
2015-08-12 11:20:00,51.55,51.57,51.49,51.51,23487.0,42.5072,42.5237,42.4577,42.4742,23487.0
2015-08-12 11:25:00,51.5,51.54,51.49,51.51,17595.0,42.4659,42.4989,42.4577,42.4742,17595.0
2015-08-12 11:30:00,51.51,51.52,51.49,51.51,16661.0,42.4742,42.4824,42.4577,42.4742,16661.0
2015-08-12 11:35:00,51.5,51.52,51.48,51.49,17705.0,42.4659,42.4824,42.4494,42.4577,17705.0
2015-08-12 11:40:00,51.49,51.52,51.49,51.52,17249.0,42.4577,42.4824,42.4577,42.4824,17249.0
2015-08-12 11:45:00,51.52,51.52,51.5,51.5,11599.0,42.4824,42.4824,42.4659,42.4659,11599.0
2015-08-12 11:50:00,51.5,51.51,51.48,51.5,19037.0,42.4659,42.4742,42.4494,42.4659,19037.0
2015-08-12 11:55:00,51.5,51.51,51.49,51.49,34925.0,42.4659,42.4742,42.4577,42.4577,34925.0
2015-08-12 12:00:00,51.5,51.51,51.48,51.5,60945.0,42.4659,42.4742,42.4494,42.4659,60945.0
2015-08-12 12:05:00,51.5,51.5,51.48,51.49,27077.0,42.4659,42.4659,42.4494,42.4577,27077.0
2015-08-12 12:10:00,51.49,51.51,51.48,51.49,19763.0,42.4577,42.4742,42.4494,42.4577,19763.0
2015-08-12 12:15:00,51.48,51.51,51.48,51.51,12890.0,42.4494,42.4742,42.4494,42.4742,12890.0
2015-08-12 12:20:00,51.5,51.52,51.49,51.52,14500.0,42.4659,42.4824,42.4577,42.4824,14500.0
2015-08-12 12:25:00,51.52,51.52,51.49,51.51,14908.0,42.4824,42.4824,42.4577,42.4742,14908.0
2015-08-12 12:30:00,51.5,51.56,51.49,51.55,24912.0,42.4659,42.5154,42.4577,42.5072,24912.0
2015-08-12 12:35:00,51.56,51.59,51.52,51.54,10292.0,42.5154,42.5402,42.4824,42.4989,10292.0
2015-08-12 12:40:00,51.55,51.59,51.54,51.57,9729.0,42.5072,42.5402,42.4989,42.5237,9729.0
2015-08-12 12:45:00,51.57,51.61,51.56,51.59,10640.0,42.5237,42.5566,42.5154,42.5402,10640.0
2015-08-12 12:50:00,51.6,51.61,51.58,51.61,9901.0,42.5484,42.5566,42.5319,42.5566,9901.0
2015-08-12 12:55:00,51.61,51.61,51.53,51.53,9628.0,42.5566,42.5566,42.4907,42.4907,9628.0
2015-08-12 13:00:00,51.54,51.6,51.53,51.59,15784.0,42.4989,42.5484,42.4907,42.5402,15784.0
2015-08-12 13:05:00,51.6,51.62,51.58,51.59,10848.0,42.5484,42.5649,42.5319,42.5402,10848.0
2015-08-12 13:10:00,51.58,51.61,51.55,51.6,17276.0,42.5319,42.5566,42.5072,42.5484,17276.0
2015-08-12 13:15:00,51.6,51.64,51.6,51.63,14471.0,42.5484,42.5814,42.5484,42.5731,14471.0
2015-08-12 13:20:00,51.63,51.64,51.62,51.64,9339.0,42.5731,42.5814,42.5649,42.5814,9339.0
2015-08-12 13:25:00,51.64,51.64,51.6,51.63,20325.0,42.5814,42.5814,42.5484,42.5731,20325.0
2015-08-12 13:30:00,51.63,51.65,51.61,51.63,15022.0,42.5731,42.5896,42.5566,42.5731,15022.0
2015-08-12 13:35:00,51.62,51.63,51.61,51.63,9665.0,42.5649,42.5731,42.5566,42.5731,9665.0
2015-08-12 13:40:00,51.63,51.64,51.62,51.63,12477.0,42.5731,42.5814,42.5649,42.5731,12477.0
2015-08-12 13:45:00,51.63,51.66,51.61,51.65,13475.0,42.5731,42.5979,42.5566,42.5896,13475.0
2015-08-12 13:50:00,51.65,51.72,51.64,51.72,14956.0,42.5896,42.6473,42.5814,42.6473,14956.0
2015-08-12 13:55:00,51.71,51.73,51.7,51.7,9012.0,42.6391,42.6556,42.6309,42.6309,9012.0
2015-08-12 14:00:00,51.7,51.7,51.63,51.64,13073.0,42.6309,42.6309,42.5731,42.5814,13073.0
2015-08-12 14:05:00,51.63,51.64,51.62,51.64,14014.0,42.5731,42.5814,42.5649,42.5814,14014.0
2015-08-12 14:10:00,51.65,51.66,51.64,51.66,14824.0,42.5896,42.5979,42.5814,42.5979,14824.0
2015-08-12 14:15:00,51.66,51.7,51.66,51.69,25786.0,42.5979,42.6309,42.5979,42.6226,25786.0
2015-08-12 14:20:00,51.68,51.7,51.61,51.62,19806.0,42.6144,42.6309,42.5566,42.5649,19806.0
2015-08-12 14:25:00,51.62,51.65,51.6,51.65,15053.0,42.5649,42.5896,42.5484,42.5896,15053.0
2015-08-12 14:30:00,51.65,51.66,51.63,51.66,21294.0,42.5896,42.5979,42.5731,42.5979,21294.0
2015-08-12 14:35:00,51.65,51.74,51.65,51.73,18242.0,42.5896,42.6638,42.5896,42.6556,18242.0
2015-08-12 14:40:00,51.73,51.76,51.72,51.76,12834.0,42.6556,42.6803,42.6473,42.6803,12834.0
2015-08-12 14:45:00,51.76,51.82,51.75,51.82,27337.0,42.6803,42.7298,42.6721,42.7298,27337.0
2015-08-12 14:50:00,51.82,51.87,51.82,51.87,21340.0,42.7298,42.771,42.7298,42.771,21340.0
2015-08-12 14:55:00,51.87,51.89,51.86,51.87,43514.0,42.771,42.7875,42.7628,42.771,43514.0
2015-08-12 15:00:00,51.86,51.89,51.8,51.8,33577.0,42.7628,42.7875,42.7133,42.7133,33577.0
2015-08-12 15:05:00,51.8,51.8,51.76,51.76,26785.0,42.7133,42.7133,42.6803,42.6803,26785.0
2015-08-12 15:10:00,51.77,51.78,51.69,51.69,24729.0,42.6886,42.6968,42.6226,42.6226,24729.0
2015-08-12 15:15:00,51.7,51.7,51.68,51.7,23032.0,42.6309,42.6309,42.6144,42.6309,23032.0
2015-08-12 15:20:00,51.7,51.77,51.69,51.77,21986.0,42.6309,42.6886,42.6226,42.6886,21986.0
2015-08-12 15:25:00,51.77,51.84,51.76,51.84,33225.0,42.6886,42.7463,42.6803,42.7463,33225.0
2015-08-12 15:30:00,51.84,51.9,51.82,51.9,52030.0,42.7463,42.7958,42.7298,42.7958,52030.0
2015-08-12 15:35:00,51.9,51.91,51.85,51.86,49995.0,42.7958,42.804,42.7545,42.7628,49995.0
2015-08-12 15:40:00,51.85,51.86,51.81,51.81,35793.0,42.7545,42.7628,42.7216,42.7216,35793.0
2015-08-12 15:45:00,51.8,51.85,51.79,51.84,77445.0,42.7133,42.7545,42.7051,42.7463,77445.0
2015-08-12 15:50:00,51.84,51.86,51.82,51.84,81476.0,42.7463,42.7628,42.7298,42.7463,81476.0
2015-08-12 15:55:00,51.84,51.86,51.82,51.85,133363.0,42.7463,42.7628,42.7298,42.7545,133363.0
2015-08-13 09:30:00,51.72,51.85,51.71,51.8,25925.0,42.6473,42.7545,42.6391,42.7133,25925.0
2015-08-13 09:35:00,51.8,51.83,51.65,51.7,14883.0,42.7133,42.7381,42.5896,42.6309,14883.0
2015-08-13 09:40:00,51.7,51.78,51.66,51.74,12091.0,42.6309,42.6968,42.5979,42.6638,12091.0
2015-08-13 09:45:00,51.72,51.79,51.7,51.75,11494.0,42.6473,42.7051,42.6309,42.6721,11494.0
2015-08-13 09:50:00,51.76,51.8,51.76,51.79,10195.0,42.6803,42.7133,42.6803,42.7051,10195.0
2015-08-13 09:55:00,51.78,51.78,51.69,51.71,20687.0,42.6968,42.6968,42.6226,42.6391,20687.0
2015-08-13 10:00:00,51.69,51.72,51.68,51.71,35917.0,42.6226,42.6473,42.6144,42.6391,35917.0
2015-08-13 10:05:00,51.7,51.72,51.67,51.72,19521.0,42.6309,42.6473,42.6061,42.6473,19521.0
2015-08-13 10:10:00,51.71,51.72,51.65,51.66,17273.0,42.6391,42.6473,42.5896,42.5979,17273.0
2015-08-13 10:15:00,51.66,51.68,51.64,51.66,11280.0,42.5979,42.6144,42.5814,42.5979,11280.0
2015-08-13 10:20:00,51.65,51.66,51.61,51.62,13497.0,42.5896,42.5979,42.5566,42.5649,13497.0
2015-08-13 10:25:00,51.61,51.66,51.61,51.66,6466.0,42.5566,42.5979,42.5566,42.5979,6466.0
2015-08-13 10:30:00,51.67,51.69,51.65,51.69,52262.0,42.6061,42.6226,42.5896,42.6226,52262.0
2015-08-13 10:35:00,51.7,51.83,51.7,51.83,15344.0,42.6309,42.7381,42.6309,42.7381,15344.0
2015-08-13 10:40:00,51.83,51.84,51.79,51.79,11062.0,42.7381,42.7463,42.7051,42.7051,11062.0
2015-08-13 10:45:00,51.8,51.84,51.79,51.8,11651.0,42.7133,42.7463,42.7051,42.7133,11651.0
2015-08-13 10:50:00,51.8,51.83,51.76,51.83,11054.0,42.7133,42.7381,42.6803,42.7381,11054.0
2015-08-13 10:55:00,51.83,51.86,51.8,51.83,12599.0,42.7381,42.7628,42.7133,42.7381,12599.0
2015-08-13 11:00:00,51.84,51.87,51.83,51.83,11879.0,42.7463,42.771,42.7381,42.7381,11879.0
2015-08-13 11:05:00,51.84,51.84,51.78,51.79,21158.0,42.7463,42.7463,42.6968,42.7051,21158.0
2015-08-13 11:10:00,51.8,51.84,51.79,51.84,27236.0,42.7133,42.7463,42.7051,42.7463,27236.0
2015-08-13 11:15:00,51.85,51.96,51.84,51.96,21951.0,42.7545,42.8452,42.7463,42.8452,21951.0
2015-08-13 11:20:00,51.96,52.04,51.95,52.04,28536.0,42.8452,42.9112,42.837,42.9112,28536.0
2015-08-13 11:25:00,52.03,52.07,52.03,52.06,27229.0,42.903,42.936,42.903,42.9277,27229.0
2015-08-13 11:30:00,52.06,52.1,52.03,52.07,54218.0,42.9277,42.9607,42.903,42.936,54218.0
2015-08-13 11:35:00,52.08,52.14,52.07,52.11,25312.0,42.9442,42.9937,42.936,42.9689,25312.0
2015-08-13 11:40:00,52.1,52.17,52.09,52.16,13628.0,42.9607,43.0184,42.9524,43.0102,13628.0
2015-08-13 11:45:00,52.16,52.23,52.14,52.22,25308.0,43.0102,43.0679,42.9937,43.0596,25308.0
2015-08-13 11:50:00,52.22,52.25,52.18,52.2,60746.0,43.0596,43.0844,43.0267,43.0431,60746.0
2015-08-13 11:55:00,52.2,52.22,52.16,52.17,22588.0,43.0431,43.0596,43.0102,43.0184,22588.0
2015-08-13 12:00:00,52.17,52.23,52.17,52.22,10159.0,43.0184,43.0679,43.0184,43.0596,10159.0
2015-08-13 12:05:00,52.23,52.24,52.22,52.23,12948.0,43.0679,43.0761,43.0596,43.0679,12948.0
2015-08-13 12:10:00,52.22,52.26,52.22,52.26,14001.0,43.0596,43.0926,43.0596,43.0926,14001.0
2015-08-13 12:15:00,52.25,52.25,52.21,52.24,12176.0,43.0844,43.0844,43.0514,43.0761,12176.0
2015-08-13 12:20:00,52.23,52.25,52.22,52.22,15205.0,43.0679,43.0844,43.0596,43.0596,15205.0
2015-08-13 12:25:00,52.22,52.27,52.22,52.26,14951.0,43.0596,43.1009,43.0596,43.0926,14951.0
2015-08-13 12:30:00,52.25,52.26,52.23,52.23,15681.0,43.0844,43.0926,43.0679,43.0679,15681.0
2015-08-13 12:35:00,52.24,52.24,52.19,52.19,9550.0,43.0761,43.0761,43.0349,43.0349,9550.0
2015-08-13 12:40:00,52.19,52.19,52.13,52.14,8543.0,43.0349,43.0349,42.9854,42.9937,8543.0
2015-08-13 12:45:00,52.15,52.25,52.15,52.22,50523.0,43.0019,43.0844,43.0019,43.0596,50523.0
2015-08-13 12:50:00,52.21,52.25,52.2,52.24,19095.0,43.0514,43.0844,43.0431,43.0761,19095.0
2015-08-13 12:55:00,52.23,52.25,52.2,52.23,13964.0,43.0679,43.0844,43.0431,43.0679,13964.0
2015-08-13 13:00:00,52.24,52.24,52.22,52.23,9000.0,43.0761,43.0761,43.0596,43.0679,9000.0
2015-08-13 13:05:00,52.22,52.25,52.22,52.23,25893.0,43.0596,43.0844,43.0596,43.0679,25893.0
2015-08-13 13:10:00,52.23,52.25,52.19,52.19,18941.0,43.0679,43.0844,43.0349,43.0349,18941.0
2015-08-13 13:15:00,52.17,52.18,52.15,52.15,9200.0,43.0184,43.0267,43.0019,43.0019,9200.0
2015-08-13 13:20:00,52.16,52.18,52.15,52.16,7972.0,43.0102,43.0267,43.0019,43.0102,7972.0
2015-08-13 13:25:00,52.16,52.17,52.15,52.16,3357.0,43.0102,43.0184,43.0019,43.0102,3357.0
2015-08-13 13:30:00,52.16,52.23,52.15,52.2,23632.0,43.0102,43.0679,43.0019,43.0431,23632.0
2015-08-13 13:35:00,52.21,52.23,52.18,52.19,15216.0,43.0514,43.0679,43.0267,43.0349,15216.0
2015-08-13 13:40:00,52.19,52.19,52.09,52.09,10241.0,43.0349,43.0349,42.9524,42.9524,10241.0
2015-08-13 13:45:00,52.09,52.11,52.08,52.08,8233.0,42.9524,42.9689,42.9442,42.9442,8233.0
2015-08-13 13:50:00,52.08,52.09,52.07,52.07,9961.0,42.9442,42.9524,42.936,42.936,9961.0
2015-08-13 13:55:00,52.07,52.11,52.06,52.1,12158.0,42.936,42.9689,42.9277,42.9607,12158.0
2015-08-13 14:00:00,52.09,52.15,52.07,52.11,13020.0,42.9524,43.0019,42.936,42.9689,13020.0
2015-08-13 14:05:00,52.11,52.16,52.11,52.16,11286.0,42.9689,43.0102,42.9689,43.0102,11286.0
2015-08-13 14:10:00,52.15,52.18,52.14,52.18,12478.0,43.0019,43.0267,42.9937,43.0267,12478.0
2015-08-13 14:15:00,52.19,52.2,52.17,52.18,11351.0,43.0349,43.0431,43.0184,43.0267,11351.0
2015-08-13 14:20:00,52.17,52.17,52.14,52.15,8906.0,43.0184,43.0184,42.9937,43.0019,8906.0
2015-08-13 14:25:00,52.15,52.16,52.13,52.16,14767.0,43.0019,43.0102,42.9854,43.0102,14767.0
2015-08-13 14:30:00,52.16,52.17,52.15,52.16,7128.0,43.0102,43.0184,43.0019,43.0102,7128.0
2015-08-13 14:35:00,52.16,52.2,52.15,52.2,15239.0,43.0102,43.0431,43.0019,43.0431,15239.0
2015-08-13 14:40:00,52.2,52.24,52.19,52.19,14728.0,43.0431,43.0761,43.0349,43.0349,14728.0
2015-08-13 14:45:00,52.19,52.19,52.18,52.18,5179.0,43.0349,43.0349,43.0267,43.0267,5179.0
2015-08-13 14:50:00,52.18,52.22,52.18,52.21,12373.0,43.0267,43.0596,43.0267,43.0514,12373.0
2015-08-13 14:55:00,52.21,52.21,52.16,52.17,7615.0,43.0514,43.0514,43.0102,43.0184,7615.0
2015-08-13 15:00:00,52.17,52.19,52.12,52.12,11474.0,43.0184,43.0349,42.9772,42.9772,11474.0
2015-08-13 15:05:00,52.12,52.13,52.06,52.06,13593.0,42.9772,42.9854,42.9277,42.9277,13593.0
2015-08-13 15:10:00,52.05,52.05,52.0,52.04,16691.0,42.9195,42.9195,42.8782,42.9112,16691.0
2015-08-13 15:15:00,52.03,52.05,51.98,51.99,16678.0,42.903,42.9195,42.8617,42.87,16678.0
2015-08-13 15:20:00,51.99,52.01,51.94,51.95,16891.0,42.87,42.8865,42.8288,42.837,16891.0
2015-08-13 15:25:00,51.95,51.97,51.93,51.94,19736.0,42.837,42.8535,42.8205,42.8288,19736.0
2015-08-13 15:30:00,51.94,51.95,51.88,51.91,34034.0,42.8288,42.837,42.7793,42.804,34034.0
2015-08-13 15:35:00,51.91,51.91,51.81,51.83,43894.0,42.804,42.804,42.7216,42.7381,43894.0
2015-08-13 15:40:00,51.84,51.87,51.81,51.83,33284.0,42.7463,42.771,42.7216,42.7381,33284.0
2015-08-13 15:45:00,51.83,51.93,51.82,51.9,42342.0,42.7381,42.8205,42.7298,42.7958,42342.0
2015-08-13 15:50:00,51.89,51.9,51.84,51.86,59916.0,42.7875,42.7958,42.7463,42.7628,59916.0
2015-08-13 15:55:00,51.86,51.93,51.86,51.93,96578.0,42.7628,42.8205,42.7628,42.8205,96578.0
2015-08-14 09:30:00,51.96,52.03,51.83,52.02,46410.0,42.8452,42.903,42.7381,42.8947,46410.0
2015-08-14 09:35:00,52.02,52.12,51.98,52.12,8950.0,42.8947,42.9772,42.8617,42.9772,8950.0
2015-08-14 09:40:00,52.11,52.14,52.07,52.12,29668.0,42.9689,42.9937,42.936,42.9772,29668.0
2015-08-14 09:45:00,52.11,52.19,52.08,52.11,19475.0,42.9689,43.0349,42.9442,42.9689,19475.0
2015-08-14 09:50:00,52.12,52.16,52.1,52.11,14580.0,42.9772,43.0102,42.9607,42.9689,14580.0
2015-08-14 09:55:00,52.11,52.12,52.06,52.08,7487.0,42.9689,42.9772,42.9277,42.9442,7487.0
2015-08-14 10:00:00,52.1,52.17,52.09,52.15,8849.0,42.9607,43.0184,42.9524,43.0019,8849.0
2015-08-14 10:05:00,52.15,52.15,52.06,52.07,8625.0,43.0019,43.0019,42.9277,42.936,8625.0
2015-08-14 10:10:00,52.08,52.16,52.08,52.16,13593.0,42.9442,43.0102,42.9442,43.0102,13593.0
2015-08-14 10:15:00,52.16,52.19,52.15,52.17,18502.0,43.0102,43.0349,43.0019,43.0184,18502.0
2015-08-14 10:20:00,52.16,52.18,52.14,52.14,13442.0,43.0102,43.0267,42.9937,42.9937,13442.0
2015-08-14 10:25:00,52.14,52.17,52.09,52.09,13871.0,42.9937,43.0184,42.9524,42.9524,13871.0
2015-08-14 10:30:00,52.1,52.13,52.07,52.12,46788.0,42.9607,42.9854,42.936,42.9772,46788.0
2015-08-14 10:35:00,52.13,52.22,52.12,52.22,12873.0,42.9854,43.0596,42.9772,43.0596,12873.0
2015-08-14 10:40:00,52.21,52.22,52.18,52.18,11406.0,43.0514,43.0596,43.0267,43.0267,11406.0
2015-08-14 10:45:00,52.18,52.18,52.14,52.16,10365.0,43.0267,43.0267,42.9937,43.0102,10365.0
2015-08-14 10:50:00,52.16,52.19,52.16,52.19,9911.0,43.0102,43.0349,43.0102,43.0349,9911.0
2015-08-14 10:55:00,52.19,52.21,52.18,52.18,6400.0,43.0349,43.0514,43.0267,43.0267,6400.0
2015-08-14 11:00:00,52.18,52.18,52.14,52.16,16501.0,43.0267,43.0267,42.9937,43.0102,16501.0
2015-08-14 11:05:00,52.15,52.15,52.08,52.08,12029.0,43.0019,43.0019,42.9442,42.9442,12029.0
2015-08-14 11:10:00,52.08,52.09,52.06,52.06,6275.0,42.9442,42.9524,42.9277,42.9277,6275.0
2015-08-14 11:15:00,52.06,52.07,52.0,52.02,10604.0,42.9277,42.936,42.8782,42.8947,10604.0
2015-08-14 11:20:00,52.03,52.06,52.02,52.04,12467.0,42.903,42.9277,42.8947,42.9112,12467.0
2015-08-14 11:25:00,52.04,52.08,52.04,52.08,7013.0,42.9112,42.9442,42.9112,42.9442,7013.0
2015-08-14 11:30:00,52.08,52.09,52.06,52.07,6502.0,42.9442,42.9524,42.9277,42.936,6502.0
2015-08-14 11:35:00,52.07,52.07,52.02,52.04,14117.0,42.936,42.936,42.8947,42.9112,14117.0
2015-08-14 11:40:00,52.04,52.08,52.04,52.06,16971.0,42.9112,42.9442,42.9112,42.9277,16971.0
2015-08-14 11:45:00,52.06,52.09,52.04,52.04,27114.0,42.9277,42.9524,42.9112,42.9112,27114.0
2015-08-14 11:50:00,52.05,52.05,52.04,52.05,1900.0,42.9195,42.9195,42.9112,42.9195,1900.0
2015-08-14 11:55:00,52.05,52.06,52.0,52.0,8713.0,42.9195,42.9277,42.8782,42.8782,8713.0
2015-08-14 12:00:00,52.0,52.01,51.98,51.98,4891.0,42.8782,42.8865,42.8617,42.8617,4891.0
2015-08-14 12:05:00,51.98,52.0,51.96,51.96,8128.0,42.8617,42.8782,42.8452,42.8452,8128.0
2015-08-14 12:10:00,51.97,52.01,51.97,51.98,10270.0,42.8535,42.8865,42.8535,42.8617,10270.0
2015-08-14 12:15:00,51.97,51.98,51.96,51.98,2233.0,42.8535,42.8617,42.8452,42.8617,2233.0
2015-08-14 12:20:00,51.99,52.0,51.96,51.98,21459.0,42.87,42.8782,42.8452,42.8617,21459.0
2015-08-14 12:25:00,51.98,52.0,51.98,51.99,2100.0,42.8617,42.8782,42.8617,42.87,2100.0
2015-08-14 12:30:00,51.99,52.04,51.99,52.04,5086.0,42.87,42.9112,42.87,42.9112,5086.0
2015-08-14 12:35:00,52.04,52.04,52.03,52.04,5328.0,42.9112,42.9112,42.903,42.9112,5328.0
2015-08-14 12:40:00,52.03,52.05,52.03,52.04,3005.0,42.903,42.9195,42.903,42.9112,3005.0
2015-08-14 12:45:00,52.04,52.04,52.02,52.02,7878.0,42.9112,42.9112,42.8947,42.8947,7878.0
2015-08-14 12:50:00,52.02,52.02,52.01,52.01,3400.0,42.8947,42.8947,42.8865,42.8865,3400.0
2015-08-14 12:55:00,52.01,52.07,52.01,52.05,5838.0,42.8865,42.936,42.8865,42.9195,5838.0
2015-08-14 13:00:00,52.05,52.08,52.05,52.06,6173.0,42.9195,42.9442,42.9195,42.9277,6173.0
2015-08-14 13:05:00,52.07,52.09,52.07,52.08,5837.0,42.936,42.9524,42.936,42.9442,5837.0
2015-08-14 13:10:00,52.08,52.11,52.06,52.11,5684.0,42.9442,42.9689,42.9277,42.9689,5684.0
2015-08-14 13:15:00,52.1,52.16,52.1,52.16,5106.0,42.9607,43.0102,42.9607,43.0102,5106.0
2015-08-14 13:20:00,52.16,52.19,52.16,52.19,9020.0,43.0102,43.0349,43.0102,43.0349,9020.0
2015-08-14 13:25:00,52.19,52.2,52.18,52.19,3077.0,43.0349,43.0431,43.0267,43.0349,3077.0
2015-08-14 13:30:00,52.19,52.21,52.17,52.18,7963.0,43.0349,43.0514,43.0184,43.0267,7963.0
2015-08-14 13:35:00,52.18,52.19,52.17,52.19,4026.0,43.0267,43.0349,43.0184,43.0349,4026.0
2015-08-14 13:40:00,52.19,52.21,52.18,52.2,8396.0,43.0349,43.0514,43.0267,43.0431,8396.0
2015-08-14 13:45:00,52.2,52.2,52.18,52.18,9857.0,43.0431,43.0431,43.0267,43.0267,9857.0
2015-08-14 13:50:00,52.19,52.21,52.18,52.21,11136.0,43.0349,43.0514,43.0267,43.0514,11136.0
2015-08-14 13:55:00,52.2,52.27,52.2,52.26,10709.0,43.0431,43.1009,43.0431,43.0926,10709.0
2015-08-14 14:00:00,52.27,52.29,52.27,52.28,13220.0,43.1009,43.1174,43.1009,43.1091,13220.0
2015-08-14 14:05:00,52.28,52.28,52.22,52.23,20954.0,43.1091,43.1091,43.0596,43.0679,20954.0
2015-08-14 14:10:00,52.24,52.25,52.22,52.23,11533.0,43.0761,43.0844,43.0596,43.0679,11533.0
2015-08-14 14:15:00,52.22,52.23,52.21,52.22,5232.0,43.0596,43.0679,43.0514,43.0596,5232.0
2015-08-14 14:20:00,52.22,52.23,52.18,52.18,13588.0,43.0596,43.0679,43.0267,43.0267,13588.0
2015-08-14 14:25:00,52.18,52.19,52.18,52.18,5547.0,43.0267,43.0349,43.0267,43.0267,5547.0
2015-08-14 14:30:00,52.17,52.18,52.14,52.18,6324.0,43.0184,43.0267,42.9937,43.0267,6324.0
2015-08-14 14:35:00,52.18,52.22,52.16,52.22,12810.0,43.0267,43.0596,43.0102,43.0596,12810.0
2015-08-14 14:40:00,52.22,52.24,52.21,52.23,6354.0,43.0596,43.0761,43.0514,43.0679,6354.0
2015-08-14 14:45:00,52.22,52.22,52.19,52.2,10288.0,43.0596,43.0596,43.0349,43.0431,10288.0
2015-08-14 14:50:00,52.19,52.23,52.19,52.22,20629.0,43.0349,43.0679,43.0349,43.0596,20629.0
2015-08-14 14:55:00,52.22,52.23,52.22,52.23,3659.0,43.0596,43.0679,43.0596,43.0679,3659.0
2015-08-14 15:00:00,52.23,52.23,52.21,52.23,7857.0,43.0679,43.0679,43.0514,43.0679,7857.0
2015-08-14 15:05:00,52.23,52.23,52.21,52.22,5816.0,43.0679,43.0679,43.0514,43.0596,5816.0
2015-08-14 15:10:00,52.22,52.22,52.21,52.22,3114.0,43.0596,43.0596,43.0514,43.0596,3114.0
2015-08-14 15:15:00,52.22,52.22,52.21,52.21,4143.0,43.0596,43.0596,43.0514,43.0514,4143.0
2015-08-14 15:20:00,52.22,52.23,52.19,52.19,18753.0,43.0596,43.0679,43.0349,43.0349,18753.0
2015-08-14 15:25:00,52.2,52.2,52.18,52.18,5821.0,43.0431,43.0431,43.0267,43.0267,5821.0
2015-08-14 15:30:00,52.19,52.19,52.17,52.18,4522.0,43.0349,43.0349,43.0184,43.0267,4522.0
2015-08-14 15:35:00,52.17,52.2,52.17,52.19,14182.0,43.0184,43.0431,43.0184,43.0349,14182.0
2015-08-14 15:40:00,52.19,52.22,52.19,52.22,9492.0,43.0349,43.0596,43.0349,43.0596,9492.0
2015-08-14 15:45:00,52.22,52.26,52.21,52.23,21046.0,43.0596,43.0926,43.0514,43.0679,21046.0
2015-08-14 15:50:00,52.23,52.24,52.21,52.21,14092.0,43.0679,43.0761,43.0514,43.0514,14092.0
2015-08-14 15:55:00,52.22,52.24,52.2,52.24,51039.0,43.0596,43.0761,43.0431,43.0761,51039.0
2015-08-17 09:30:00,51.92,52.03,51.81,51.84,37156.0,42.8123,42.903,42.7216,42.7463,37156.0
2015-08-17 09:35:00,51.94,51.95,51.7,51.77,15788.0,42.8288,42.837,42.6309,42.6886,15788.0
2015-08-17 09:40:00,51.79,51.79,51.63,51.71,24280.0,42.7051,42.7051,42.5731,42.6391,24280.0
2015-08-17 09:45:00,51.71,51.78,51.68,51.72,24623.0,42.6391,42.6968,42.6144,42.6473,24623.0
2015-08-17 09:50:00,51.71,51.77,51.71,51.75,18689.0,42.6391,42.6886,42.6391,42.6721,18689.0
2015-08-17 09:55:00,51.74,51.74,51.7,51.74,5196.0,42.6638,42.6638,42.6309,42.6638,5196.0
2015-08-17 10:00:00,51.72,51.81,51.7,51.81,11834.0,42.6473,42.7216,42.6309,42.7216,11834.0
2015-08-17 10:05:00,51.83,51.94,51.83,51.94,5957.0,42.7381,42.8288,42.7381,42.8288,5957.0
2015-08-17 10:10:00,51.95,52.02,51.95,52.02,4650.0,42.837,42.8947,42.837,42.8947,4650.0
2015-08-17 10:15:00,52.02,52.1,52.0,52.1,12186.0,42.8947,42.9607,42.8782,42.9607,12186.0
2015-08-17 10:20:00,52.1,52.13,52.06,52.06,10527.0,42.9607,42.9854,42.9277,42.9277,10527.0
2015-08-17 10:25:00,52.06,52.08,52.05,52.05,5305.0,42.9277,42.9442,42.9195,42.9195,5305.0
2015-08-17 10:30:00,52.05,52.08,52.05,52.07,4974.0,42.9195,42.9442,42.9195,42.936,4974.0
2015-08-17 10:35:00,52.07,52.09,52.01,52.01,8115.0,42.936,42.9524,42.8865,42.8865,8115.0
2015-08-17 10:40:00,52.02,52.03,52.0,52.03,6066.0,42.8947,42.903,42.8782,42.903,6066.0
2015-08-17 10:45:00,52.03,52.05,52.03,52.05,6606.0,42.903,42.9195,42.903,42.9195,6606.0
2015-08-17 10:50:00,52.05,52.13,52.05,52.1,15897.0,42.9195,42.9854,42.9195,42.9607,15897.0
2015-08-17 10:55:00,52.1,52.17,52.1,52.15,10127.0,42.9607,43.0184,42.9607,43.0019,10127.0
2015-08-17 11:00:00,52.14,52.23,52.12,52.21,28422.0,42.9937,43.0679,42.9772,43.0514,28422.0
2015-08-17 11:05:00,52.21,52.23,52.16,52.21,28878.0,43.0514,43.0679,43.0102,43.0514,28878.0
2015-08-17 11:10:00,52.21,52.22,52.2,52.22,3400.0,43.0514,43.0596,43.0431,43.0596,3400.0
2015-08-17 11:15:00,52.23,52.26,52.23,52.24,12634.0,43.0679,43.0926,43.0679,43.0761,12634.0
2015-08-17 11:20:00,52.24,52.25,52.2,52.23,8292.0,43.0761,43.0844,43.0431,43.0679,8292.0
2015-08-17 11:25:00,52.23,52.25,52.22,52.25,6519.0,43.0679,43.0844,43.0596,43.0844,6519.0
2015-08-17 11:30:00,52.25,52.29,52.25,52.29,5386.0,43.0844,43.1174,43.0844,43.1174,5386.0
2015-08-17 11:35:00,52.29,52.3,52.26,52.3,8439.0,43.1174,43.1256,43.0926,43.1256,8439.0
2015-08-17 11:40:00,52.3,52.3,52.28,52.3,4377.0,43.1256,43.1256,43.1091,43.1256,4377.0
2015-08-17 11:45:00,52.3,52.3,52.28,52.29,5857.0,43.1256,43.1256,43.1091,43.1174,5857.0
2015-08-17 11:50:00,52.29,52.3,52.27,52.27,8798.0,43.1174,43.1256,43.1009,43.1009,8798.0
2015-08-17 11:55:00,52.27,52.27,52.26,52.26,5643.0,43.1009,43.1009,43.0926,43.0926,5643.0
2015-08-17 12:00:00,52.27,52.33,52.27,52.32,10045.0,43.1009,43.1503,43.1009,43.1421,10045.0
2015-08-17 12:05:00,52.33,52.4,52.33,52.4,6708.0,43.1503,43.2081,43.1503,43.2081,6708.0
2015-08-17 12:10:00,52.4,52.41,52.39,52.4,5284.0,43.2081,43.2163,43.1998,43.2081,5284.0
2015-08-17 12:15:00,52.41,52.44,52.41,52.43,13932.0,43.2163,43.241,43.2163,43.2328,13932.0
2015-08-17 12:20:00,52.43,52.46,52.42,52.45,10489.0,43.2328,43.2575,43.2246,43.2493,10489.0
2015-08-17 12:25:00,52.45,52.49,52.45,52.45,13327.0,43.2493,43.2823,43.2493,43.2493,13327.0
2015-08-17 12:30:00,52.45,52.47,52.45,52.46,6150.0,43.2493,43.2658,43.2493,43.2575,6150.0
2015-08-17 12:35:00,52.46,52.47,52.44,52.45,8271.0,43.2575,43.2658,43.241,43.2493,8271.0
2015-08-17 12:40:00,52.46,52.46,52.45,52.46,5807.0,43.2575,43.2575,43.2493,43.2575,5807.0
2015-08-17 12:45:00,52.46,52.46,52.42,52.42,6342.0,43.2575,43.2575,43.2246,43.2246,6342.0
2015-08-17 12:50:00,52.42,52.44,52.41,52.44,6761.0,43.2246,43.241,43.2163,43.241,6761.0
2015-08-17 12:55:00,52.44,52.45,52.43,52.44,5671.0,43.241,43.2493,43.2328,43.241,5671.0
2015-08-17 13:00:00,52.44,52.46,52.42,52.46,10843.0,43.241,43.2575,43.2246,43.2575,10843.0
2015-08-17 13:05:00,52.46,52.47,52.45,52.46,7429.0,43.2575,43.2658,43.2493,43.2575,7429.0
2015-08-17 13:10:00,52.47,52.48,52.46,52.48,8897.0,43.2658,43.274,43.2575,43.274,8897.0
2015-08-17 13:15:00,52.47,52.54,52.47,52.54,9588.0,43.2658,43.3235,43.2658,43.3235,9588.0
2015-08-17 13:20:00,52.54,52.55,52.5,52.51,20030.0,43.3235,43.3317,43.2905,43.2988,20030.0
2015-08-17 13:25:00,52.51,52.56,52.51,52.54,9191.0,43.2988,43.34,43.2988,43.3235,9191.0
2015-08-17 13:30:00,52.54,52.56,52.53,52.53,6959.0,43.3235,43.34,43.3153,43.3153,6959.0
2015-08-17 13:35:00,52.54,52.54,52.51,52.52,8372.0,43.3235,43.3235,43.2988,43.307,8372.0
2015-08-17 13:40:00,52.53,52.54,52.53,52.53,8014.0,43.3153,43.3235,43.3153,43.3153,8014.0
2015-08-17 13:45:00,52.53,52.54,52.51,52.54,7420.0,43.3153,43.3235,43.2988,43.3235,7420.0
2015-08-17 13:50:00,52.53,52.54,52.53,52.53,4015.0,43.3153,43.3235,43.3153,43.3153,4015.0
2015-08-17 13:55:00,52.54,52.54,52.51,52.51,12218.0,43.3235,43.3235,43.2988,43.2988,12218.0
2015-08-17 14:00:00,52.51,52.53,52.51,52.52,3373.0,43.2988,43.3153,43.2988,43.307,3373.0
2015-08-17 14:05:00,52.52,52.54,52.49,52.49,13851.0,43.307,43.3235,43.2823,43.2823,13851.0
2015-08-17 14:10:00,52.49,52.59,52.49,52.57,23330.0,43.2823,43.3647,43.2823,43.3482,23330.0
2015-08-17 14:15:00,52.58,52.6,52.56,52.59,20817.0,43.3565,43.373,43.34,43.3647,20817.0
2015-08-17 14:20:00,52.59,52.65,52.58,52.63,18423.0,43.3647,43.4142,43.3565,43.3977,18423.0
2015-08-17 14:25:00,52.65,52.67,52.63,52.65,16183.0,43.4142,43.4307,43.3977,43.4142,16183.0
2015-08-17 14:30:00,52.64,52.65,52.58,52.61,18558.0,43.406,43.4142,43.3565,43.3812,18558.0
2015-08-17 14:35:00,52.61,52.62,52.59,52.62,11344.0,43.3812,43.3895,43.3647,43.3895,11344.0
2015-08-17 14:40:00,52.62,52.64,52.61,52.64,13994.0,43.3895,43.406,43.3812,43.406,13994.0
2015-08-17 14:45:00,52.64,52.66,52.63,52.66,16350.0,43.406,43.4225,43.3977,43.4225,16350.0
2015-08-17 14:50:00,52.66,52.68,52.65,52.68,31951.0,43.4225,43.4389,43.4142,43.4389,31951.0
2015-08-17 14:55:00,52.68,52.7,52.67,52.7,27510.0,43.4389,43.4554,43.4307,43.4554,27510.0
2015-08-17 15:00:00,52.69,52.7,52.69,52.7,17473.0,43.4472,43.4554,43.4472,43.4554,17473.0
2015-08-17 15:05:00,52.69,52.7,52.62,52.63,46408.0,43.4472,43.4554,43.3895,43.3977,46408.0
2015-08-17 15:10:00,52.63,52.65,52.62,52.62,10050.0,43.3977,43.4142,43.3895,43.3895,10050.0
2015-08-17 15:15:00,52.62,52.63,52.56,52.56,19291.0,43.3895,43.3977,43.34,43.34,19291.0
2015-08-17 15:20:00,52.56,52.57,52.52,52.52,12152.0,43.34,43.3482,43.307,43.307,12152.0
2015-08-17 15:25:00,52.53,52.59,52.52,52.59,26227.0,43.3153,43.3647,43.307,43.3647,26227.0
2015-08-17 15:30:00,52.58,52.62,52.57,52.61,25174.0,43.3565,43.3895,43.3482,43.3812,25174.0
2015-08-17 15:35:00,52.61,52.62,52.56,52.62,19594.0,43.3812,43.3895,43.34,43.3895,19594.0
2015-08-17 15:40:00,52.62,52.63,52.6,52.6,24261.0,43.3895,43.3977,43.373,43.373,24261.0
2015-08-17 15:45:00,52.6,52.62,52.59,52.59,32503.0,43.373,43.3895,43.3647,43.3647,32503.0
2015-08-17 15:50:00,52.6,52.68,52.59,52.67,77688.0,43.373,43.4389,43.3647,43.4307,77688.0
2015-08-17 15:55:00,52.67,52.67,52.63,52.65,70405.0,43.4307,43.4307,43.3977,43.4142,70405.0
2015-08-18 09:30:00,52.54,52.64,52.5,52.61,31169.0,43.3235,43.406,43.2905,43.3812,31169.0
2015-08-18 09:35:00,52.63,52.71,52.6,52.67,12801.0,43.3977,43.4637,43.373,43.4307,12801.0
2015-08-18 09:40:00,52.68,52.71,52.66,52.67,6884.0,43.4389,43.4637,43.4225,43.4307,6884.0
2015-08-18 09:45:00,52.66,52.66,52.59,52.62,13329.0,43.4225,43.4225,43.3647,43.3895,13329.0
2015-08-18 09:50:00,52.63,52.69,52.62,52.66,7782.0,43.3977,43.4472,43.3895,43.4225,7782.0
2015-08-18 09:55:00,52.67,52.71,52.66,52.69,5800.0,43.4307,43.4637,43.4225,43.4472,5800.0
2015-08-18 10:00:00,52.69,52.71,52.62,52.71,8936.0,43.4472,43.4637,43.3895,43.4637,8936.0
2015-08-18 10:05:00,52.71,52.73,52.68,52.73,6633.0,43.4637,43.4802,43.4389,43.4802,6633.0
2015-08-18 10:10:00,52.73,52.77,52.72,52.76,16664.0,43.4802,43.5132,43.4719,43.5049,16664.0
2015-08-18 10:15:00,52.75,52.82,52.74,52.82,13896.0,43.4967,43.5544,43.4884,43.5544,13896.0
2015-08-18 10:20:00,52.82,52.82,52.79,52.79,14771.0,43.5544,43.5544,43.5296,43.5296,14771.0
2015-08-18 10:25:00,52.79,52.81,52.78,52.8,7744.0,43.5296,43.5461,43.5214,43.5379,7744.0
2015-08-18 10:30:00,52.8,52.82,52.78,52.79,8958.0,43.5379,43.5544,43.5214,43.5296,8958.0
2015-08-18 10:35:00,52.79,52.79,52.76,52.78,8201.0,43.5296,43.5296,43.5049,43.5214,8201.0
2015-08-18 10:40:00,52.78,52.79,52.76,52.78,10839.0,43.5214,43.5296,43.5049,43.5214,10839.0
2015-08-18 10:45:00,52.79,52.83,52.78,52.83,6628.0,43.5296,43.5626,43.5214,43.5626,6628.0
2015-08-18 10:50:00,52.82,52.83,52.81,52.83,11183.0,43.5544,43.5626,43.5461,43.5626,11183.0
2015-08-18 10:55:00,52.83,52.85,52.81,52.83,6443.0,43.5626,43.5791,43.5461,43.5626,6443.0
2015-08-18 11:00:00,52.83,52.83,52.75,52.78,7883.0,43.5626,43.5626,43.4967,43.5214,7883.0
2015-08-18 11:05:00,52.78,52.78,52.75,52.77,17329.0,43.5214,43.5214,43.4967,43.5132,17329.0
2015-08-18 11:10:00,52.77,52.8,52.76,52.8,13401.0,43.5132,43.5379,43.5049,43.5379,13401.0
2015-08-18 11:15:00,52.8,52.87,52.8,52.87,15895.0,43.5379,43.5956,43.5379,43.5956,15895.0
2015-08-18 11:20:00,52.86,52.92,52.86,52.91,25984.0,43.5874,43.6368,43.5874,43.6286,25984.0
2015-08-18 11:25:00,52.91,52.97,52.91,52.96,22798.0,43.6286,43.6781,43.6286,43.6698,22798.0
2015-08-18 11:30:00,52.97,52.98,52.94,52.96,31706.0,43.6781,43.6863,43.6533,43.6698,31706.0
2015-08-18 11:35:00,52.97,52.97,52.93,52.93,16251.0,43.6781,43.6781,43.6451,43.6451,16251.0
2015-08-18 11:40:00,52.93,52.97,52.93,52.97,15837.0,43.6451,43.6781,43.6451,43.6781,15837.0
2015-08-18 11:45:00,52.96,52.97,52.95,52.96,16591.0,43.6698,43.6781,43.6616,43.6698,16591.0
2015-08-18 11:50:00,52.96,52.98,52.95,52.98,8985.0,43.6698,43.6863,43.6616,43.6863,8985.0
2015-08-18 11:55:00,52.98,52.98,52.95,52.97,8133.0,43.6863,43.6863,43.6616,43.6781,8133.0
2015-08-18 12:00:00,52.96,52.98,52.96,52.97,10812.0,43.6698,43.6863,43.6698,43.6781,10812.0
2015-08-18 12:05:00,52.98,52.99,52.97,52.98,10931.0,43.6863,43.6946,43.6781,43.6863,10931.0
2015-08-18 12:10:00,52.98,53.02,52.97,53.01,28674.0,43.6863,43.7193,43.6781,43.7111,28674.0
2015-08-18 12:15:00,53.02,53.05,53.02,53.03,11294.0,43.7193,43.744,43.7193,43.7275,11294.0
2015-08-18 12:20:00,53.03,53.04,53.02,53.04,6002.0,43.7275,43.7358,43.7193,43.7358,6002.0
2015-08-18 12:25:00,53.03,53.06,53.02,53.03,13270.0,43.7275,43.7523,43.7193,43.7275,13270.0
2015-08-18 12:30:00,53.03,53.04,53.01,53.02,15718.0,43.7275,43.7358,43.7111,43.7193,15718.0
2015-08-18 12:35:00,53.02,53.03,53.01,53.01,15081.0,43.7193,43.7275,43.7111,43.7111,15081.0
2015-08-18 12:40:00,53.01,53.02,52.99,52.99,8037.0,43.7111,43.7193,43.6946,43.6946,8037.0
2015-08-18 12:45:00,52.99,53.01,52.99,52.99,7811.0,43.6946,43.7111,43.6946,43.6946,7811.0
2015-08-18 12:50:00,52.99,53.04,52.99,53.01,14300.0,43.6946,43.7358,43.6946,43.7111,14300.0
2015-08-18 12:55:00,53.01,53.03,52.98,52.98,9847.0,43.7111,43.7275,43.6863,43.6863,9847.0
2015-08-18 13:00:00,52.98,52.98,52.93,52.95,13166.0,43.6863,43.6863,43.6451,43.6616,13166.0
2015-08-18 13:05:00,52.95,52.96,52.93,52.96,8017.0,43.6616,43.6698,43.6451,43.6698,8017.0
2015-08-18 13:10:00,52.96,52.97,52.95,52.97,5311.0,43.6698,43.6781,43.6616,43.6781,5311.0
2015-08-18 13:15:00,52.96,52.98,52.96,52.98,11108.0,43.6698,43.6863,43.6698,43.6863,11108.0
2015-08-18 13:20:00,52.97,52.98,52.97,52.98,14199.0,43.6781,43.6863,43.6781,43.6863,14199.0
2015-08-18 13:25:00,52.98,52.99,52.97,52.98,7775.0,43.6863,43.6946,43.6781,43.6863,7775.0
2015-08-18 13:30:00,52.98,53.0,52.97,52.99,13509.0,43.6863,43.7028,43.6781,43.6946,13509.0
2015-08-18 13:35:00,52.99,53.0,52.97,52.99,9814.0,43.6946,43.7028,43.6781,43.6946,9814.0
2015-08-18 13:40:00,52.99,53.01,52.98,53.01,11663.0,43.6946,43.7111,43.6863,43.7111,11663.0
2015-08-18 13:45:00,53.01,53.02,53.0,53.01,10200.0,43.7111,43.7193,43.7028,43.7111,10200.0
2015-08-18 13:50:00,53.01,53.01,53.0,53.0,3100.0,43.7111,43.7111,43.7028,43.7028,3100.0
2015-08-18 13:55:00,53.01,53.03,53.0,53.03,8853.0,43.7111,43.7275,43.7028,43.7275,8853.0
2015-08-18 14:00:00,53.03,53.04,52.96,52.96,19394.0,43.7275,43.7358,43.6698,43.6698,19394.0
2015-08-18 14:05:00,52.97,52.98,52.93,52.93,6791.0,43.6781,43.6863,43.6451,43.6451,6791.0
2015-08-18 14:10:00,52.94,52.95,52.91,52.92,11456.0,43.6533,43.6616,43.6286,43.6368,11456.0
2015-08-18 14:15:00,52.91,52.92,52.89,52.91,9282.0,43.6286,43.6368,43.6121,43.6286,9282.0
2015-08-18 14:20:00,52.91,52.92,52.89,52.9,6164.0,43.6286,43.6368,43.6121,43.6204,6164.0
2015-08-18 14:25:00,52.9,52.91,52.83,52.84,150495.0,43.6204,43.6286,43.5626,43.5709,150495.0
2015-08-18 14:30:00,52.84,52.85,52.82,52.83,10904.0,43.5709,43.5791,43.5544,43.5626,10904.0
2015-08-18 14:35:00,52.83,52.83,52.81,52.81,9071.0,43.5626,43.5626,43.5461,43.5461,9071.0
2015-08-18 14:40:00,52.81,52.81,52.79,52.79,32044.0,43.5461,43.5461,43.5296,43.5296,32044.0
2015-08-18 14:45:00,52.8,52.81,52.79,52.8,23632.0,43.5379,43.5461,43.5296,43.5379,23632.0
2015-08-18 14:50:00,52.79,52.8,52.72,52.76,31841.0,43.5296,43.5379,43.4719,43.5049,31841.0
2015-08-18 14:55:00,52.76,52.77,52.75,52.77,33892.0,43.5049,43.5132,43.4967,43.5132,33892.0
2015-08-18 15:00:00,52.77,52.79,52.71,52.72,125555.0,43.5132,43.5296,43.4637,43.4719,125555.0
2015-08-18 15:05:00,52.73,52.75,52.72,52.72,33529.0,43.4802,43.4967,43.4719,43.4719,33529.0
2015-08-18 15:10:00,52.72,52.73,52.66,52.68,44641.0,43.4719,43.4802,43.4225,43.4389,44641.0
2015-08-18 15:15:00,52.68,52.7,52.64,52.65,39013.0,43.4389,43.4554,43.406,43.4142,39013.0
2015-08-18 15:20:00,52.64,52.66,52.6,52.62,36608.0,43.406,43.4225,43.373,43.3895,36608.0
2015-08-18 15:25:00,52.62,52.68,52.61,52.66,68944.0,43.3895,43.4389,43.3812,43.4225,68944.0
2015-08-18 15:30:00,52.66,52.67,52.63,52.63,21070.0,43.4225,43.4307,43.3977,43.3977,21070.0
2015-08-18 15:35:00,52.64,52.66,52.62,52.63,50624.0,43.406,43.4225,43.3895,43.3977,50624.0
2015-08-18 15:40:00,52.64,52.64,52.61,52.62,33881.0,43.406,43.406,43.3812,43.3895,33881.0
2015-08-18 15:45:00,52.62,52.64,52.62,52.63,49303.0,43.3895,43.406,43.3895,43.3977,49303.0
2015-08-18 15:50:00,52.64,52.66,52.63,52.64,74835.0,43.406,43.4225,43.3977,43.406,74835.0
2015-08-18 15:55:00,52.64,52.71,52.63,52.7,130581.0,43.406,43.4637,43.3977,43.4554,130581.0
2015-08-19 09:30:00,52.43,52.58,52.2,52.25,24928.0,43.2328,43.3565,43.0431,43.0844,24928.0
2015-08-19 09:35:00,52.25,52.29,52.2,52.25,23430.0,43.0844,43.1174,43.0431,43.0844,23430.0
2015-08-19 09:40:00,52.24,52.3,52.23,52.25,26043.0,43.0761,43.1256,43.0679,43.0844,26043.0
2015-08-19 09:45:00,52.25,52.29,52.24,52.27,59879.0,43.0844,43.1174,43.0761,43.1009,59879.0
2015-08-19 09:50:00,52.27,52.34,52.26,52.33,20103.0,43.1009,43.1586,43.0926,43.1503,20103.0
2015-08-19 09:55:00,52.33,52.33,52.22,52.23,33903.0,43.1503,43.1503,43.0596,43.0679,33903.0
2015-08-19 10:00:00,52.24,52.33,52.23,52.32,57510.0,43.0761,43.1503,43.0679,43.1421,57510.0
2015-08-19 10:05:00,52.32,52.4,52.32,52.37,13400.0,43.1421,43.2081,43.1421,43.1833,13400.0
2015-08-19 10:10:00,52.38,52.4,52.38,52.4,15475.0,43.1916,43.2081,43.1916,43.2081,15475.0
2015-08-19 10:15:00,52.4,52.45,52.38,52.39,50756.0,43.2081,43.2493,43.1916,43.1998,50756.0
2015-08-19 10:20:00,52.39,52.4,52.37,52.39,24456.0,43.1998,43.2081,43.1833,43.1998,24456.0
2015-08-19 10:25:00,52.39,52.4,52.38,52.39,8355.0,43.1998,43.2081,43.1916,43.1998,8355.0
2015-08-19 10:30:00,52.39,52.4,52.34,52.4,36013.0,43.1998,43.2081,43.1586,43.2081,36013.0
2015-08-19 10:35:00,52.4,52.4,52.34,52.35,21552.0,43.2081,43.2081,43.1586,43.1668,21552.0
2015-08-19 10:40:00,52.36,52.38,52.29,52.31,51989.0,43.1751,43.1916,43.1174,43.1338,51989.0
2015-08-19 10:45:00,52.3,52.35,52.28,52.33,48154.0,43.1256,43.1668,43.1091,43.1503,48154.0
2015-08-19 10:50:00,52.34,52.35,52.29,52.3,20843.0,43.1586,43.1668,43.1174,43.1256,20843.0
2015-08-19 10:55:00,52.3,52.34,52.3,52.33,21311.0,43.1256,43.1586,43.1256,43.1503,21311.0
2015-08-19 11:00:00,52.33,52.35,52.32,52.33,16314.0,43.1503,43.1668,43.1421,43.1503,16314.0
2015-08-19 11:05:00,52.32,52.33,52.29,52.3,61180.0,43.1421,43.1503,43.1174,43.1256,61180.0
2015-08-19 11:10:00,52.3,52.31,52.29,52.3,44796.0,43.1256,43.1338,43.1174,43.1256,44796.0
2015-08-19 11:15:00,52.31,52.31,52.24,52.25,40764.0,43.1338,43.1338,43.0761,43.0844,40764.0
2015-08-19 11:20:00,52.25,52.32,52.24,52.3,64878.0,43.0844,43.1421,43.0761,43.1256,64878.0
2015-08-19 11:25:00,52.3,52.3,52.25,52.26,31895.0,43.1256,43.1256,43.0844,43.0926,31895.0
2015-08-19 11:30:00,52.25,52.26,52.2,52.22,24829.0,43.0844,43.0926,43.0431,43.0596,24829.0
2015-08-19 11:35:00,52.21,52.23,52.19,52.23,18989.0,43.0514,43.0679,43.0349,43.0679,18989.0
2015-08-19 11:40:00,52.23,52.24,52.23,52.23,12829.0,43.0679,43.0761,43.0679,43.0679,12829.0
2015-08-19 11:45:00,52.23,52.24,52.21,52.21,24595.0,43.0679,43.0761,43.0514,43.0514,24595.0
2015-08-19 11:50:00,52.21,52.23,52.17,52.21,40366.0,43.0514,43.0679,43.0184,43.0514,40366.0
2015-08-19 11:55:00,52.21,52.25,52.2,52.24,16766.0,43.0514,43.0844,43.0431,43.0761,16766.0
2015-08-19 12:00:00,52.25,52.29,52.25,52.27,20133.0,43.0844,43.1174,43.0844,43.1009,20133.0
2015-08-19 12:05:00,52.27,52.28,52.26,52.27,10982.0,43.1009,43.1091,43.0926,43.1009,10982.0
2015-08-19 12:10:00,52.27,52.29,52.25,52.26,16056.0,43.1009,43.1174,43.0844,43.0926,16056.0
2015-08-19 12:15:00,52.25,52.26,52.22,52.25,35130.0,43.0844,43.0926,43.0596,43.0844,35130.0
2015-08-19 12:20:00,52.25,52.29,52.25,52.29,29371.0,43.0844,43.1174,43.0844,43.1174,29371.0
2015-08-19 12:25:00,52.28,52.31,52.27,52.3,16439.0,43.1091,43.1338,43.1009,43.1256,16439.0
2015-08-19 12:30:00,52.3,52.31,52.29,52.29,23859.0,43.1256,43.1338,43.1174,43.1174,23859.0
2015-08-19 12:35:00,52.3,52.36,52.29,52.36,30910.0,43.1256,43.1751,43.1174,43.1751,30910.0
2015-08-19 12:40:00,52.37,52.43,52.37,52.42,19424.0,43.1833,43.2328,43.1833,43.2246,19424.0
2015-08-19 12:45:00,52.43,52.48,52.42,52.48,16899.0,43.2328,43.274,43.2246,43.274,16899.0
2015-08-19 12:50:00,52.49,52.54,52.49,52.54,18236.0,43.2823,43.3235,43.2823,43.3235,18236.0
2015-08-19 12:55:00,52.54,52.59,52.53,52.58,18678.0,43.3235,43.3647,43.3153,43.3565,18678.0
2015-08-19 13:00:00,52.59,52.64,52.58,52.64,20978.0,43.3647,43.406,43.3565,43.406,20978.0
2015-08-19 13:05:00,52.64,52.65,52.6,52.61,15759.0,43.406,43.4142,43.373,43.3812,15759.0
2015-08-19 13:10:00,52.61,52.66,52.61,52.65,13964.0,43.3812,43.4225,43.3812,43.4142,13964.0
2015-08-19 13:15:00,52.65,52.69,52.64,52.68,14894.0,43.4142,43.4472,43.406,43.4389,14894.0
2015-08-19 13:20:00,52.69,52.72,52.63,52.65,21004.0,43.4472,43.4719,43.3977,43.4142,21004.0
2015-08-19 13:25:00,52.65,52.66,52.62,52.63,16599.0,43.4142,43.4225,43.3895,43.3977,16599.0
2015-08-19 13:30:00,52.61,52.63,52.59,52.61,16043.0,43.3812,43.3977,43.3647,43.3812,16043.0
2015-08-19 13:35:00,52.61,52.62,52.58,52.62,17239.0,43.3812,43.3895,43.3565,43.3895,17239.0
2015-08-19 13:40:00,52.62,52.72,52.61,52.72,26328.0,43.3895,43.4719,43.3812,43.4719,26328.0
2015-08-19 13:45:00,52.72,52.78,52.68,52.78,29544.0,43.4719,43.5214,43.4389,43.5214,29544.0
2015-08-19 13:50:00,52.77,52.78,52.73,52.75,16691.0,43.5132,43.5214,43.4802,43.4967,16691.0
2015-08-19 13:55:00,52.75,52.75,52.67,52.71,21627.0,43.4967,43.4967,43.4307,43.4637,21627.0
2015-08-19 14:00:00,52.71,52.77,52.71,52.75,18139.0,43.4637,43.5132,43.4637,43.4967,18139.0
2015-08-19 14:05:00,52.75,52.88,52.74,52.86,21933.0,43.4967,43.6039,43.4884,43.5874,21933.0
2015-08-19 14:10:00,52.86,52.95,52.84,52.89,27392.0,43.5874,43.6616,43.5709,43.6121,27392.0
2015-08-19 14:15:00,52.9,52.9,52.8,52.81,11195.0,43.6204,43.6204,43.5379,43.5461,11195.0
2015-08-19 14:20:00,52.8,52.82,52.78,52.78,11220.0,43.5379,43.5544,43.5214,43.5214,11220.0
2015-08-19 14:25:00,52.79,52.81,52.75,52.75,31268.0,43.5296,43.5461,43.4967,43.4967,31268.0
2015-08-19 14:30:00,52.75,52.76,52.7,52.72,12076.0,43.4967,43.5049,43.4554,43.4719,12076.0
2015-08-19 14:35:00,52.72,52.75,52.72,52.73,7559.0,43.4719,43.4967,43.4719,43.4802,7559.0
2015-08-19 14:40:00,52.73,52.74,52.66,52.67,14855.0,43.4802,43.4884,43.4225,43.4307,14855.0
2015-08-19 14:45:00,52.68,52.68,52.64,52.66,10760.0,43.4389,43.4389,43.406,43.4225,10760.0
2015-08-19 14:50:00,52.65,52.68,52.64,52.65,18913.0,43.4142,43.4389,43.406,43.4142,18913.0
2015-08-19 14:55:00,52.66,52.66,52.54,52.58,21222.0,43.4225,43.4225,43.3235,43.3565,21222.0
2015-08-19 15:00:00,52.59,52.59,52.52,52.53,13638.0,43.3647,43.3647,43.307,43.3153,13638.0
2015-08-19 15:05:00,52.53,52.58,52.52,52.58,13089.0,43.3153,43.3565,43.307,43.3565,13089.0
2015-08-19 15:10:00,52.59,52.61,52.57,52.6,14847.0,43.3647,43.3812,43.3482,43.373,14847.0
2015-08-19 15:15:00,52.6,52.61,52.56,52.61,33341.0,43.373,43.3812,43.34,43.3812,33341.0
2015-08-19 15:20:00,52.61,52.65,52.59,52.63,26695.0,43.3812,43.4142,43.3647,43.3977,26695.0
2015-08-19 15:25:00,52.63,52.64,52.6,52.63,17345.0,43.3977,43.406,43.373,43.3977,17345.0
2015-08-19 15:30:00,52.63,52.68,52.62,52.66,26437.0,43.3977,43.4389,43.3895,43.4225,26437.0
2015-08-19 15:35:00,52.66,52.66,52.59,52.6,30705.0,43.4225,43.4225,43.3647,43.373,30705.0
2015-08-19 15:40:00,52.6,52.67,52.59,52.65,30389.0,43.373,43.4307,43.3647,43.4142,30389.0
2015-08-19 15:45:00,52.65,52.73,52.64,52.73,38839.0,43.4142,43.4802,43.406,43.4802,38839.0
2015-08-19 15:50:00,52.72,52.75,52.69,52.72,39639.0,43.4719,43.4967,43.4472,43.4719,39639.0
2015-08-19 15:55:00,52.72,52.72,52.61,52.62,58980.0,43.4719,43.4719,43.3812,43.3895,58980.0
2015-08-20 09:30:00,52.29,52.29,52.1,52.2,48983.0,43.1174,43.1174,42.9607,43.0431,48983.0
2015-08-20 09:35:00,52.2,52.52,52.2,52.5,56563.0,43.0431,43.307,43.0431,43.2905,56563.0
2015-08-20 09:40:00,52.49,52.69,52.46,52.59,36690.0,43.2823,43.4472,43.2575,43.3647,36690.0
2015-08-20 09:45:00,52.57,52.65,52.48,52.56,36181.0,43.3482,43.4142,43.274,43.34,36181.0
2015-08-20 09:50:00,52.57,52.68,52.55,52.66,15428.0,43.3482,43.4389,43.3317,43.4225,15428.0
2015-08-20 09:55:00,52.68,52.78,52.67,52.77,28309.0,43.4389,43.5214,43.4307,43.5132,28309.0
2015-08-20 10:00:00,52.78,52.78,52.6,52.61,19124.0,43.5214,43.5214,43.373,43.3812,19124.0
2015-08-20 10:05:00,52.62,52.68,52.6,52.68,14598.0,43.3895,43.4389,43.373,43.4389,14598.0
2015-08-20 10:10:00,52.68,52.74,52.63,52.73,22643.0,43.4389,43.4884,43.3977,43.4802,22643.0
2015-08-20 10:15:00,52.73,52.79,52.71,52.78,18285.0,43.4802,43.5296,43.4637,43.5214,18285.0
2015-08-20 10:20:00,52.78,52.83,52.77,52.8,35622.0,43.5214,43.5626,43.5132,43.5379,35622.0
2015-08-20 10:25:00,52.79,52.81,52.76,52.8,30279.0,43.5296,43.5461,43.5049,43.5379,30279.0
2015-08-20 10:30:00,52.81,52.85,52.78,52.83,23531.0,43.5461,43.5791,43.5214,43.5626,23531.0
2015-08-20 10:35:00,52.84,52.9,52.79,52.9,18012.0,43.5709,43.6204,43.5296,43.6204,18012.0
2015-08-20 10:40:00,52.89,52.96,52.88,52.95,30561.0,43.6121,43.6698,43.6039,43.6616,30561.0
2015-08-20 10:45:00,52.95,53.04,52.93,52.93,25787.0,43.6616,43.7358,43.6451,43.6451,25787.0
2015-08-20 10:50:00,52.94,52.97,52.9,52.9,30894.0,43.6533,43.6781,43.6204,43.6204,30894.0
2015-08-20 10:55:00,52.89,52.9,52.78,52.78,39564.0,43.6121,43.6204,43.5214,43.5214,39564.0
2015-08-20 11:00:00,52.78,52.88,52.78,52.84,17129.0,43.5214,43.6039,43.5214,43.5709,17129.0
2015-08-20 11:05:00,52.84,52.86,52.79,52.8,23939.0,43.5709,43.5874,43.5296,43.5379,23939.0
2015-08-20 11:10:00,52.79,52.87,52.79,52.87,24059.0,43.5296,43.5956,43.5296,43.5956,24059.0
2015-08-20 11:15:00,52.87,52.89,52.81,52.81,25519.0,43.5956,43.6121,43.5461,43.5461,25519.0
2015-08-20 11:20:00,52.81,52.97,52.81,52.97,17544.0,43.5461,43.6781,43.5461,43.6781,17544.0
2015-08-20 11:25:00,52.96,53.0,52.95,52.96,20045.0,43.6698,43.7028,43.6616,43.6698,20045.0
2015-08-20 11:30:00,52.96,52.96,52.89,52.91,18453.0,43.6698,43.6698,43.6121,43.6286,18453.0
2015-08-20 11:35:00,52.9,52.97,52.9,52.95,18401.0,43.6204,43.6781,43.6204,43.6616,18401.0
2015-08-20 11:40:00,52.95,53.0,52.94,52.97,21084.0,43.6616,43.7028,43.6533,43.6781,21084.0
2015-08-20 11:45:00,52.97,52.98,52.94,52.97,22531.0,43.6781,43.6863,43.6533,43.6781,22531.0
2015-08-20 11:50:00,52.95,52.96,52.91,52.91,18541.0,43.6616,43.6698,43.6286,43.6286,18541.0
2015-08-20 11:55:00,52.91,52.96,52.91,52.95,13339.0,43.6286,43.6698,43.6286,43.6616,13339.0
2015-08-20 12:00:00,52.96,52.96,52.92,52.93,18279.0,43.6698,43.6698,43.6368,43.6451,18279.0
2015-08-20 12:05:00,52.92,52.95,52.89,52.94,15604.0,43.6368,43.6616,43.6121,43.6533,15604.0
2015-08-20 12:10:00,52.94,52.94,52.88,52.88,10970.0,43.6533,43.6533,43.6039,43.6039,10970.0
2015-08-20 12:15:00,52.87,52.87,52.81,52.83,9034.0,43.5956,43.5956,43.5461,43.5626,9034.0
2015-08-20 12:20:00,52.83,52.84,52.69,52.75,28679.0,43.5626,43.5709,43.4472,43.4967,28679.0
2015-08-20 12:25:00,52.74,52.82,52.74,52.82,15447.0,43.4884,43.5544,43.4884,43.5544,15447.0
2015-08-20 12:30:00,52.81,52.9,52.81,52.86,23589.0,43.5461,43.6204,43.5461,43.5874,23589.0
2015-08-20 12:35:00,52.86,52.9,52.85,52.86,7568.0,43.5874,43.6204,43.5791,43.5874,7568.0
2015-08-20 12:40:00,52.86,52.88,52.82,52.85,10955.0,43.5874,43.6039,43.5544,43.5791,10955.0
2015-08-20 12:45:00,52.85,52.86,52.75,52.82,18867.0,43.5791,43.5874,43.4967,43.5544,18867.0
2015-08-20 12:50:00,52.82,52.83,52.73,52.73,19012.0,43.5544,43.5626,43.4802,43.4802,19012.0
2015-08-20 12:55:00,52.74,52.79,52.68,52.79,34806.0,43.4884,43.5296,43.4389,43.5296,34806.0
2015-08-20 13:00:00,52.78,52.79,52.74,52.75,20681.0,43.5214,43.5296,43.4884,43.4967,20681.0
2015-08-20 13:05:00,52.76,52.82,52.76,52.81,17033.0,43.5049,43.5544,43.5049,43.5461,17033.0
2015-08-20 13:10:00,52.81,52.84,52.8,52.82,17848.0,43.5461,43.5709,43.5379,43.5544,17848.0
2015-08-20 13:15:00,52.83,52.88,52.8,52.87,18898.0,43.5626,43.6039,43.5379,43.5956,18898.0
2015-08-20 13:20:00,52.87,52.92,52.86,52.91,18630.0,43.5956,43.6368,43.5874,43.6286,18630.0
2015-08-20 13:25:00,52.9,52.94,52.89,52.92,23214.0,43.6204,43.6533,43.6121,43.6368,23214.0
2015-08-20 13:30:00,52.91,52.93,52.86,52.87,15284.0,43.6286,43.6451,43.5874,43.5956,15284.0
2015-08-20 13:35:00,52.87,52.91,52.87,52.87,15170.0,43.5956,43.6286,43.5956,43.5956,15170.0
2015-08-20 13:40:00,52.87,52.89,52.84,52.89,15021.0,43.5956,43.6121,43.5709,43.6121,15021.0
2015-08-20 13:45:00,52.89,52.93,52.86,52.92,19351.0,43.6121,43.6451,43.5874,43.6368,19351.0
2015-08-20 13:50:00,52.93,52.98,52.93,52.96,24704.0,43.6451,43.6863,43.6451,43.6698,24704.0
2015-08-20 13:55:00,52.97,53.0,52.96,53.0,11392.0,43.6781,43.7028,43.6698,43.7028,11392.0
2015-08-20 14:00:00,52.99,53.0,52.96,52.96,20517.0,43.6946,43.7028,43.6698,43.6698,20517.0
2015-08-20 14:05:00,52.96,52.97,52.91,52.93,31382.0,43.6698,43.6781,43.6286,43.6451,31382.0
2015-08-20 14:10:00,52.95,52.97,52.91,52.91,21117.0,43.6616,43.6781,43.6286,43.6286,21117.0
2015-08-20 14:15:00,52.91,52.91,52.84,52.85,33107.0,43.6286,43.6286,43.5709,43.5791,33107.0
2015-08-20 14:20:00,52.86,52.89,52.83,52.88,16588.0,43.5874,43.6121,43.5626,43.6039,16588.0
2015-08-20 14:25:00,52.87,52.89,52.82,52.82,12675.0,43.5956,43.6121,43.5544,43.5544,12675.0
2015-08-20 14:30:00,52.82,52.83,52.79,52.81,26163.0,43.5544,43.5626,43.5296,43.5461,26163.0
2015-08-20 14:35:00,52.81,52.85,52.8,52.83,24001.0,43.5461,43.5791,43.5379,43.5626,24001.0
2015-08-20 14:40:00,52.82,52.84,52.77,52.83,20041.0,43.5544,43.5709,43.5132,43.5626,20041.0
2015-08-20 14:45:00,52.83,52.84,52.81,52.81,27280.0,43.5626,43.5709,43.5461,43.5461,27280.0
2015-08-20 14:50:00,52.81,52.86,52.8,52.81,26725.0,43.5461,43.5874,43.5379,43.5461,26725.0
2015-08-20 14:55:00,52.81,52.83,52.79,52.82,29437.0,43.5461,43.5626,43.5296,43.5544,29437.0
2015-08-20 15:00:00,52.81,52.85,52.78,52.85,29450.0,43.5461,43.5791,43.5214,43.5791,29450.0
2015-08-20 15:05:00,52.85,52.86,52.82,52.85,38600.0,43.5791,43.5874,43.5544,43.5791,38600.0
2015-08-20 15:10:00,52.84,52.89,52.84,52.84,31890.0,43.5709,43.6121,43.5709,43.5709,31890.0
2015-08-20 15:15:00,52.84,52.85,52.73,52.77,87076.0,43.5709,43.5791,43.4802,43.5132,87076.0
2015-08-20 15:20:00,52.76,52.82,52.75,52.8,116128.0,43.5049,43.5544,43.4967,43.5379,116128.0
2015-08-20 15:25:00,52.8,52.8,52.73,52.74,114743.0,43.5379,43.5379,43.4802,43.4884,114743.0
2015-08-20 15:30:00,52.74,52.85,52.74,52.81,271968.0,43.4884,43.5791,43.4884,43.5461,271968.0
2015-08-20 15:35:00,52.81,52.86,52.8,52.81,174168.0,43.5461,43.5874,43.5379,43.5461,174168.0
2015-08-20 15:40:00,52.81,52.81,52.71,52.72,88100.0,43.5461,43.5461,43.4637,43.4719,88100.0
2015-08-20 15:45:00,52.72,52.72,52.65,52.69,123796.0,43.4719,43.4719,43.4142,43.4472,123796.0
2015-08-20 15:50:00,52.69,52.7,52.64,52.66,93983.0,43.4472,43.4554,43.406,43.4225,93983.0
2015-08-20 15:55:00,52.65,52.66,52.57,52.58,211611.0,43.4142,43.4225,43.3482,43.3565,211611.0
2015-08-21 09:30:00,52.06,52.24,52.06,52.18,29488.0,42.9277,43.0761,42.9277,43.0267,29488.0
2015-08-21 09:35:00,52.32,52.32,52.19,52.27,169688.0,43.1421,43.1421,43.0349,43.1009,169688.0
2015-08-21 09:40:00,52.26,52.3,52.2,52.21,34998.0,43.0926,43.1256,43.0431,43.0514,34998.0
2015-08-21 09:45:00,52.21,52.23,52.12,52.16,71220.0,43.0514,43.0679,42.9772,43.0102,71220.0
2015-08-21 09:50:00,52.16,52.35,52.14,52.27,136113.0,43.0102,43.1668,42.9937,43.1009,136113.0
2015-08-21 09:55:00,52.25,52.28,52.09,52.12,52845.0,43.0844,43.1091,42.9524,42.9772,52845.0
2015-08-21 10:00:00,52.12,52.18,52.1,52.15,26319.0,42.9772,43.0267,42.9607,43.0019,26319.0
2015-08-21 10:05:00,52.15,52.24,52.14,52.14,33609.0,43.0019,43.0761,42.9937,42.9937,33609.0
2015-08-21 10:10:00,52.15,52.17,52.11,52.15,31987.0,43.0019,43.0184,42.9689,43.0019,31987.0
2015-08-21 10:15:00,52.15,52.21,52.13,52.18,37864.0,43.0019,43.0514,42.9854,43.0267,37864.0
2015-08-21 10:20:00,52.17,52.27,52.16,52.21,53370.0,43.0184,43.1009,43.0102,43.0514,53370.0
2015-08-21 10:25:00,52.21,52.28,52.18,52.27,100348.0,43.0514,43.1091,43.0267,43.1009,100348.0
2015-08-21 10:30:00,52.27,52.36,52.26,52.3,152862.0,43.1009,43.1751,43.0926,43.1256,152862.0
2015-08-21 10:35:00,52.3,52.32,52.13,52.16,71485.0,43.1256,43.1421,42.9854,43.0102,71485.0
2015-08-21 10:40:00,52.16,52.26,52.15,52.24,24254.0,43.0102,43.0926,43.0019,43.0761,24254.0
2015-08-21 10:45:00,52.22,52.28,52.17,52.25,47916.0,43.0596,43.1091,43.0184,43.0844,47916.0
2015-08-21 10:50:00,52.25,52.35,52.25,52.32,30932.0,43.0844,43.1668,43.0844,43.1421,30932.0
2015-08-21 10:55:00,52.32,52.35,52.25,52.29,107733.0,43.1421,43.1668,43.0844,43.1174,107733.0
2015-08-21 11:00:00,52.28,52.29,52.13,52.17,23986.0,43.1091,43.1174,42.9854,43.0184,23986.0
2015-08-21 11:05:00,52.14,52.24,52.14,52.18,32193.0,42.9937,43.0761,42.9937,43.0267,32193.0
2015-08-21 11:10:00,52.18,52.19,51.94,52.07,68731.0,43.0267,43.0349,42.8288,42.936,68731.0
2015-08-21 11:15:00,52.07,52.08,52.03,52.05,10575.0,42.936,42.9442,42.903,42.9195,10575.0
2015-08-21 11:20:00,52.04,52.06,51.94,51.96,18602.0,42.9112,42.9277,42.8288,42.8452,18602.0
2015-08-21 11:25:00,51.97,52.05,51.96,51.99,15791.0,42.8535,42.9195,42.8452,42.87,15791.0
2015-08-21 11:30:00,52.0,52.03,51.9,51.9,20723.0,42.8782,42.903,42.7958,42.7958,20723.0
2015-08-21 11:35:00,51.9,51.9,51.83,51.84,16001.0,42.7958,42.7958,42.7381,42.7463,16001.0
2015-08-21 11:40:00,51.84,51.95,51.83,51.91,17049.0,42.7463,42.837,42.7381,42.804,17049.0
2015-08-21 11:45:00,51.91,51.95,51.87,51.92,19255.0,42.804,42.837,42.771,42.8123,19255.0
2015-08-21 11:50:00,51.92,51.95,51.87,51.93,43902.0,42.8123,42.837,42.771,42.8205,43902.0
2015-08-21 11:55:00,51.94,51.98,51.91,51.96,12041.0,42.8288,42.8617,42.804,42.8452,12041.0
2015-08-21 12:00:00,51.96,52.03,51.91,51.99,14551.0,42.8452,42.903,42.804,42.87,14551.0
2015-08-21 12:05:00,51.99,52.01,51.94,51.97,23073.0,42.87,42.8865,42.8288,42.8535,23073.0
2015-08-21 12:10:00,51.97,52.02,51.89,51.91,21958.0,42.8535,42.8947,42.7875,42.804,21958.0
2015-08-21 12:15:00,51.91,51.91,51.83,51.9,20412.0,42.804,42.804,42.7381,42.7958,20412.0
2015-08-21 12:20:00,51.9,51.9,51.83,51.86,40713.0,42.7958,42.7958,42.7381,42.7628,40713.0
2015-08-21 12:25:00,51.86,51.91,51.85,51.85,19374.0,42.7628,42.804,42.7545,42.7545,19374.0
2015-08-21 12:30:00,51.86,51.9,51.84,51.86,21524.0,42.7628,42.7958,42.7463,42.7628,21524.0
2015-08-21 12:35:00,51.87,51.92,51.84,51.86,18847.0,42.771,42.8123,42.7463,42.7628,18847.0
2015-08-21 12:40:00,51.86,51.86,51.78,51.83,19598.0,42.7628,42.7628,42.6968,42.7381,19598.0
2015-08-21 12:45:00,51.84,51.84,51.78,51.8,13379.0,42.7463,42.7463,42.6968,42.7133,13379.0
2015-08-21 12:50:00,51.8,51.82,51.73,51.82,14580.0,42.7133,42.7298,42.6556,42.7298,14580.0
2015-08-21 12:55:00,51.81,51.82,51.75,51.75,21793.0,42.7216,42.7298,42.6721,42.6721,21793.0
2015-08-21 13:00:00,51.75,51.79,51.69,51.74,20535.0,42.6721,42.7051,42.6226,42.6638,20535.0
2015-08-21 13:05:00,51.74,51.75,51.72,51.75,13616.0,42.6638,42.6721,42.6473,42.6721,13616.0
2015-08-21 13:10:00,51.74,51.86,51.73,51.86,17993.0,42.6638,42.7628,42.6556,42.7628,17993.0
2015-08-21 13:15:00,51.86,51.86,51.77,51.83,23065.0,42.7628,42.7628,42.6886,42.7381,23065.0
2015-08-21 13:20:00,51.84,51.97,51.83,51.95,22990.0,42.7463,42.8535,42.7381,42.837,22990.0
2015-08-21 13:25:00,51.95,51.98,51.94,51.98,14654.0,42.837,42.8617,42.8288,42.8617,14654.0
2015-08-21 13:30:00,51.97,51.98,51.88,51.93,24095.0,42.8535,42.8617,42.7793,42.8205,24095.0
2015-08-21 13:35:00,51.93,52.02,51.91,52.02,16823.0,42.8205,42.8947,42.804,42.8947,16823.0
2015-08-21 13:40:00,52.02,52.08,52.02,52.07,16860.0,42.8947,42.9442,42.8947,42.936,16860.0
2015-08-21 13:45:00,52.06,52.08,52.0,52.01,12302.0,42.9277,42.9442,42.8782,42.8865,12302.0
2015-08-21 13:50:00,52.01,52.04,51.95,52.02,16310.0,42.8865,42.9112,42.837,42.8947,16310.0
2015-08-21 13:55:00,52.01,52.11,52.01,52.11,14143.0,42.8865,42.9689,42.8865,42.9689,14143.0
2015-08-21 14:00:00,52.11,52.17,52.1,52.15,18498.0,42.9689,43.0184,42.9607,43.0019,18498.0
2015-08-21 14:05:00,52.15,52.17,52.07,52.14,20792.0,43.0019,43.0184,42.936,42.9937,20792.0
2015-08-21 14:10:00,52.13,52.14,52.09,52.12,16402.0,42.9854,42.9937,42.9524,42.9772,16402.0
2015-08-21 14:15:00,52.13,52.16,52.01,52.05,26363.0,42.9854,43.0102,42.8865,42.9195,26363.0
2015-08-21 14:20:00,52.06,52.07,51.99,52.02,13609.0,42.9277,42.936,42.87,42.8947,13609.0
2015-08-21 14:25:00,52.02,52.03,52.0,52.03,11334.0,42.8947,42.903,42.8782,42.903,11334.0
2015-08-21 14:30:00,52.03,52.07,52.03,52.06,15585.0,42.903,42.936,42.903,42.9277,15585.0
2015-08-21 14:35:00,52.07,52.07,51.99,51.99,27249.0,42.936,42.936,42.87,42.87,27249.0
2015-08-21 14:40:00,52.0,52.02,51.98,52.0,42352.0,42.8782,42.8947,42.8617,42.8782,42352.0
2015-08-21 14:45:00,51.98,51.99,51.93,51.98,34340.0,42.8617,42.87,42.8205,42.8617,34340.0
2015-08-21 14:50:00,51.98,52.02,51.97,51.99,48360.0,42.8617,42.8947,42.8535,42.87,48360.0
2015-08-21 14:55:00,52.0,52.04,52.0,52.02,34006.0,42.8782,42.9112,42.8782,42.8947,34006.0
2015-08-21 15:00:00,52.02,52.05,52.01,52.03,38415.0,42.8947,42.9195,42.8865,42.903,38415.0
2015-08-21 15:05:00,52.03,52.04,51.94,51.95,37353.0,42.903,42.9112,42.8288,42.837,37353.0
2015-08-21 15:10:00,51.94,51.95,51.83,51.84,40374.0,42.8288,42.837,42.7381,42.7463,40374.0
2015-08-21 15:15:00,51.84,51.95,51.73,51.95,68152.0,42.7463,42.837,42.6556,42.837,68152.0
2015-08-21 15:20:00,51.95,51.96,51.9,51.92,53975.0,42.837,42.8452,42.7958,42.8123,53975.0
2015-08-21 15:25:00,51.91,51.92,51.87,51.9,48145.0,42.804,42.8123,42.771,42.7958,48145.0
2015-08-21 15:30:00,51.91,51.91,51.76,51.8,53365.0,42.804,42.804,42.6803,42.7133,53365.0
2015-08-21 15:35:00,51.8,51.83,51.74,51.83,59948.0,42.7133,42.7381,42.6638,42.7381,59948.0
2015-08-21 15:40:00,51.83,51.91,51.82,51.89,50844.0,42.7381,42.804,42.7298,42.7875,50844.0
2015-08-21 15:45:00,51.89,51.9,51.79,51.86,82886.0,42.7875,42.7958,42.7051,42.7628,82886.0
2015-08-21 15:50:00,51.85,51.9,51.73,51.75,92124.0,42.7545,42.7958,42.6556,42.6721,92124.0
2015-08-21 15:55:00,51.74,51.74,51.63,51.66,141385.0,42.6638,42.6638,42.5731,42.5979,141385.0
2015-08-24 09:30:00,49.18,49.31,48.79,48.87,12127.0,40.5529,40.6601,40.2313,40.2973,12127.0
2015-08-24 09:35:00,48.86,49.63,48.85,49.18,17120.0,40.289,40.924,40.2808,40.5529,17120.0
2015-08-24 09:40:00,49.09,50.31,49.08,49.73,132700.0,40.4787,41.4847,40.4705,41.0064,132700.0
2015-08-24 09:45:00,49.73,49.8,49.09,49.18,68842.0,41.0064,41.0642,40.4787,40.5529,68842.0
2015-08-24 09:50:00,49.21,49.44,49.0,49.3,96530.0,40.5776,40.7673,40.4045,40.6519,96530.0
2015-08-24 09:55:00,49.34,49.58,49.25,49.58,37966.0,40.6848,40.8827,40.6106,40.8827,37966.0
2015-08-24 10:00:00,49.56,49.89,49.43,49.89,117248.0,40.8663,41.1384,40.7591,41.1384,117248.0
2015-08-24 10:05:00,49.87,49.88,49.64,49.8,42360.0,41.1219,41.1301,40.9322,41.0642,42360.0
2015-08-24 10:10:00,49.79,49.85,49.61,49.79,61586.0,41.0559,41.1054,40.9075,41.0559,61586.0
2015-08-24 10:15:00,49.76,50.04,49.76,49.98,58971.0,41.0312,41.2621,41.0312,41.2126,58971.0
2015-08-24 10:20:00,50.0,50.19,49.97,50.17,33984.0,41.2291,41.3857,41.2043,41.3692,33984.0
2015-08-24 10:25:00,50.16,50.16,49.7,49.72,64611.0,41.361,41.361,40.9817,40.9982,64611.0
2015-08-24 10:30:00,49.69,49.73,49.53,49.6,64151.0,40.9734,41.0064,40.8415,40.8992,64151.0
2015-08-24 10:35:00,49.61,50.21,49.6,50.11,59279.0,40.9075,41.4022,40.8992,41.3198,59279.0
2015-08-24 10:40:00,50.09,50.19,49.94,50.04,66921.0,41.3033,41.3857,41.1796,41.2621,66921.0
2015-08-24 10:45:00,50.05,50.14,50.0,50.1,33540.0,41.2703,41.3445,41.2291,41.3115,33540.0
2015-08-24 10:50:00,50.07,50.26,50.07,50.2,70475.0,41.2868,41.4435,41.2868,41.394,70475.0
2015-08-24 10:55:00,50.2,50.2,50.06,50.16,55670.0,41.394,41.394,41.2785,41.361,55670.0
2015-08-24 11:00:00,50.19,50.26,50.11,50.17,59994.0,41.3857,41.4435,41.3198,41.3692,59994.0
2015-08-24 11:05:00,50.16,50.18,50.02,50.12,68598.0,41.361,41.3775,41.2456,41.328,68598.0
2015-08-24 11:10:00,50.12,50.21,49.98,50.18,71332.0,41.328,41.4022,41.2126,41.3775,71332.0
2015-08-24 11:15:00,50.18,50.19,50.0,50.04,31465.0,41.3775,41.3857,41.2291,41.2621,31465.0
2015-08-24 11:20:00,50.05,50.06,49.98,50.02,56814.0,41.2703,41.2785,41.2126,41.2456,56814.0
2015-08-24 11:25:00,50.02,50.14,50.0,50.01,40995.0,41.2456,41.3445,41.2291,41.2373,40995.0
2015-08-24 11:30:00,50.01,50.08,49.99,50.06,38552.0,41.2373,41.295,41.2208,41.2785,38552.0
2015-08-24 11:35:00,50.04,50.23,50.02,50.19,24109.0,41.2621,41.4187,41.2456,41.3857,24109.0
2015-08-24 11:40:00,50.19,50.27,50.09,50.26,37112.0,41.3857,41.4517,41.3033,41.4435,37112.0
2015-08-24 11:45:00,50.25,50.35,50.21,50.31,30345.0,41.4352,41.5177,41.4022,41.4847,30345.0
2015-08-24 11:50:00,50.33,50.63,50.33,50.62,29669.0,41.5012,41.7486,41.5012,41.7403,29669.0
2015-08-24 11:55:00,50.62,50.62,50.45,50.47,25807.0,41.7403,41.7403,41.6001,41.6166,25807.0
2015-08-24 12:00:00,50.46,50.49,50.24,50.29,50966.0,41.6084,41.6331,41.427,41.4682,50966.0
2015-08-24 12:05:00,50.3,50.43,50.23,50.42,31902.0,41.4764,41.5836,41.4187,41.5754,31902.0
2015-08-24 12:10:00,50.39,50.55,50.32,50.36,32352.0,41.5507,41.6826,41.4929,41.5259,32352.0
2015-08-24 12:15:00,50.37,50.45,50.3,50.41,25535.0,41.5342,41.6001,41.4764,41.5671,25535.0
2015-08-24 12:20:00,50.41,50.46,50.29,50.4,28534.0,41.5671,41.6084,41.4682,41.5589,28534.0
2015-08-24 12:25:00,50.4,50.6,50.38,50.53,30482.0,41.5589,41.7238,41.5424,41.6661,30482.0
2015-08-24 12:30:00,50.51,50.57,50.45,50.57,36945.0,41.6496,41.6991,41.6001,41.6991,36945.0
2015-08-24 12:35:00,50.59,50.67,50.58,50.62,34472.0,41.7156,41.7815,41.7073,41.7403,34472.0
2015-08-24 12:40:00,50.62,50.68,50.58,50.62,21834.0,41.7403,41.7898,41.7073,41.7403,21834.0
2015-08-24 12:45:00,50.62,50.64,50.4,50.41,24668.0,41.7403,41.7568,41.5589,41.5671,24668.0
2015-08-24 12:50:00,50.42,50.58,50.38,50.52,21843.0,41.5754,41.7073,41.5424,41.6578,21843.0
2015-08-24 12:55:00,50.52,50.61,50.5,50.53,20112.0,41.6578,41.7321,41.6414,41.6661,20112.0
2015-08-24 13:00:00,50.55,50.63,50.54,50.58,17390.0,41.6826,41.7486,41.6743,41.7073,17390.0
2015-08-24 13:05:00,50.59,50.65,50.56,50.64,14506.0,41.7156,41.765,41.6908,41.7568,14506.0
2015-08-24 13:10:00,50.65,50.67,50.53,50.55,12609.0,41.765,41.7815,41.6661,41.6826,12609.0
2015-08-24 13:15:00,50.54,50.6,50.49,50.57,22568.0,41.6743,41.7238,41.6331,41.6991,22568.0
2015-08-24 13:20:00,50.56,50.57,50.36,50.42,18435.0,41.6908,41.6991,41.5259,41.5754,18435.0
2015-08-24 13:25:00,50.42,50.44,50.28,50.37,19775.0,41.5754,41.5919,41.4599,41.5342,19775.0
2015-08-24 13:30:00,50.36,50.36,50.22,50.24,12966.0,41.5259,41.5259,41.4105,41.427,12966.0
2015-08-24 13:35:00,50.23,50.26,50.08,50.1,23057.0,41.4187,41.4435,41.295,41.3115,23057.0
2015-08-24 13:40:00,50.1,50.17,50.07,50.13,28655.0,41.3115,41.3692,41.2868,41.3363,28655.0
2015-08-24 13:45:00,50.13,50.29,50.11,50.25,34567.0,41.3363,41.4682,41.3198,41.4352,34567.0
2015-08-24 13:50:00,50.25,50.25,50.14,50.15,23472.0,41.4352,41.4352,41.3445,41.3528,23472.0
2015-08-24 13:55:00,50.14,50.16,50.01,50.02,23018.0,41.3445,41.361,41.2373,41.2456,23018.0
2015-08-24 14:00:00,50.02,50.06,49.94,50.06,29338.0,41.2456,41.2785,41.1796,41.2785,29338.0
2015-08-24 14:05:00,50.04,50.04,49.92,49.97,24782.0,41.2621,41.2621,41.1631,41.2043,24782.0
2015-08-24 14:10:00,49.96,50.0,49.86,49.86,29578.0,41.1961,41.2291,41.1136,41.1136,29578.0
2015-08-24 14:15:00,49.86,50.08,49.8,50.05,38083.0,41.1136,41.295,41.0642,41.2703,38083.0
2015-08-24 14:20:00,50.05,50.15,50.01,50.08,21851.0,41.2703,41.3528,41.2373,41.295,21851.0
2015-08-24 14:25:00,50.07,50.07,50.0,50.03,25901.0,41.2868,41.2868,41.2291,41.2538,25901.0
2015-08-24 14:30:00,50.04,50.14,49.99,50.08,23317.0,41.2621,41.3445,41.2208,41.295,23317.0
2015-08-24 14:35:00,50.07,50.18,50.07,50.11,27427.0,41.2868,41.3775,41.2868,41.3198,27427.0
2015-08-24 14:40:00,50.1,50.1,49.92,49.94,37802.0,41.3115,41.3115,41.1631,41.1796,37802.0
2015-08-24 14:45:00,49.93,49.96,49.75,49.83,33140.0,41.1713,41.1961,41.0229,41.0889,33140.0
2015-08-24 14:50:00,49.83,49.87,49.52,49.54,61252.0,41.0889,41.1219,40.8333,40.8498,61252.0
2015-08-24 14:55:00,49.54,49.68,49.39,49.45,53912.0,40.8498,40.9652,40.7261,40.7755,53912.0
2015-08-24 15:00:00,49.45,49.53,49.25,49.52,77554.0,40.7755,40.8415,40.6106,40.8333,77554.0
2015-08-24 15:05:00,49.51,49.69,49.5,49.66,107410.0,40.825,40.9734,40.8168,40.9487,107410.0
2015-08-24 15:10:00,49.66,49.66,49.46,49.59,64554.0,40.9487,40.9487,40.7838,40.891,64554.0
2015-08-24 15:15:00,49.58,49.58,49.49,49.52,77759.0,40.8827,40.8827,40.8085,40.8333,77759.0
2015-08-24 15:20:00,49.52,49.56,49.33,49.44,142866.0,40.8333,40.8663,40.6766,40.7673,142866.0
2015-08-24 15:25:00,49.45,49.57,49.37,49.41,104794.0,40.7755,40.8745,40.7096,40.7426,104794.0
2015-08-24 15:30:00,49.41,49.47,49.33,49.47,80525.0,40.7426,40.792,40.6766,40.792,80525.0
2015-08-24 15:35:00,49.46,49.98,49.45,49.96,91901.0,40.7838,41.2126,40.7755,41.1961,91901.0
2015-08-24 15:40:00,49.94,49.99,49.7,49.99,60193.0,41.1796,41.2208,40.9817,41.2208,60193.0
2015-08-24 15:45:00,50.01,50.19,49.73,49.74,94122.0,41.2373,41.3857,41.0064,41.0147,94122.0
2015-08-24 15:50:00,49.73,49.93,49.69,49.93,79615.0,41.0064,41.1713,40.9734,41.1713,79615.0
2015-08-24 15:55:00,49.93,49.94,49.45,49.47,163539.0,41.1713,41.1796,40.7755,40.792,163539.0
2015-08-25 09:30:00,50.37,50.43,50.34,50.43,2196.0,41.5342,41.5836,41.5094,41.5836,2196.0
2015-08-25 09:35:00,50.27,50.36,50.04,50.28,97100.0,41.4517,41.5259,41.2621,41.4599,97100.0
2015-08-25 09:40:00,50.28,50.32,49.96,50.02,19943.0,41.4599,41.4929,41.1961,41.2456,19943.0
2015-08-25 09:45:00,50.0,50.17,50.0,50.11,16881.0,41.2291,41.3692,41.2291,41.3198,16881.0
2015-08-25 09:50:00,50.08,50.24,50.08,50.13,24515.0,41.295,41.427,41.295,41.3363,24515.0
2015-08-25 09:55:00,50.13,50.18,50.05,50.18,11336.0,41.3363,41.3775,41.2703,41.3775,11336.0
2015-08-25 10:00:00,50.15,50.26,50.07,50.17,29220.0,41.3528,41.4435,41.2868,41.3692,29220.0
2015-08-25 10:05:00,50.16,50.21,50.11,50.17,13635.0,41.361,41.4022,41.3198,41.3692,13635.0
2015-08-25 10:10:00,50.17,50.3,50.08,50.22,23397.0,41.3692,41.4764,41.295,41.4105,23397.0
2015-08-25 10:15:00,50.23,50.34,50.17,50.2,15803.0,41.4187,41.5094,41.3692,41.394,15803.0
2015-08-25 10:20:00,50.19,50.21,50.04,50.04,21521.0,41.3857,41.4022,41.2621,41.2621,21521.0
2015-08-25 10:25:00,50.03,50.2,49.99,50.2,75643.0,41.2538,41.394,41.2208,41.394,75643.0
2015-08-25 10:30:00,50.2,50.23,50.17,50.21,76541.0,41.394,41.4187,41.3692,41.4022,76541.0
2015-08-25 10:35:00,50.21,50.32,50.19,50.3,59674.0,41.4022,41.4929,41.3857,41.4764,59674.0
2015-08-25 10:40:00,50.31,50.46,50.31,50.46,32789.0,41.4847,41.6084,41.4847,41.6084,32789.0
2015-08-25 10:45:00,50.47,50.48,50.36,50.36,22532.0,41.6166,41.6249,41.5259,41.5259,22532.0
2015-08-25 10:50:00,50.36,50.38,50.32,50.35,13365.0,41.5259,41.5424,41.4929,41.5177,13365.0
2015-08-25 10:55:00,50.35,50.36,50.29,50.33,11301.0,41.5177,41.5259,41.4682,41.5012,11301.0
2015-08-25 11:00:00,50.33,50.45,50.33,50.45,11751.0,41.5012,41.6001,41.5012,41.6001,11751.0
2015-08-25 11:05:00,50.45,50.49,50.43,50.49,24670.0,41.6001,41.6331,41.5836,41.6331,24670.0
2015-08-25 11:10:00,50.5,50.61,50.49,50.58,13359.0,41.6414,41.7321,41.6331,41.7073,13359.0
2015-08-25 11:15:00,50.6,50.69,50.6,50.66,13939.0,41.7238,41.798,41.7238,41.7733,13939.0
2015-08-25 11:20:00,50.67,50.77,50.66,50.7,17947.0,41.7815,41.864,41.7733,41.8063,17947.0
2015-08-25 11:25:00,50.68,50.68,50.59,50.59,17308.0,41.7898,41.7898,41.7156,41.7156,17308.0
2015-08-25 11:30:00,50.59,50.59,50.48,50.54,32452.0,41.7156,41.7156,41.6249,41.6743,32452.0
2015-08-25 11:35:00,50.55,50.56,50.46,50.49,12306.0,41.6826,41.6908,41.6084,41.6331,12306.0
2015-08-25 11:40:00,50.49,50.53,50.44,50.47,18549.0,41.6331,41.6661,41.5919,41.6166,18549.0
2015-08-25 11:45:00,50.46,50.54,50.44,50.52,14270.0,41.6084,41.6743,41.5919,41.6578,14270.0
2015-08-25 11:50:00,50.52,50.52,50.44,50.44,11591.0,41.6578,41.6578,41.5919,41.5919,11591.0
2015-08-25 11:55:00,50.44,50.45,50.38,50.39,9970.0,41.5919,41.6001,41.5424,41.5507,9970.0
2015-08-25 12:00:00,50.39,50.4,50.33,50.35,8852.0,41.5507,41.5589,41.5012,41.5177,8852.0
2015-08-25 12:05:00,50.35,50.39,50.35,50.38,12681.0,41.5177,41.5507,41.5177,41.5424,12681.0
2015-08-25 12:10:00,50.38,50.39,50.34,50.39,11054.0,41.5424,41.5507,41.5094,41.5507,11054.0
2015-08-25 12:15:00,50.39,50.42,50.27,50.3,25170.0,41.5507,41.5754,41.4517,41.4764,25170.0
2015-08-25 12:20:00,50.3,50.39,50.29,50.37,18085.0,41.4764,41.5507,41.4682,41.5342,18085.0
2015-08-25 12:25:00,50.37,50.37,50.32,50.33,16370.0,41.5342,41.5342,41.4929,41.5012,16370.0
2015-08-25 12:30:00,50.33,50.37,50.33,50.35,9806.0,41.5012,41.5342,41.5012,41.5177,9806.0
2015-08-25 12:35:00,50.35,50.35,50.23,50.23,13024.0,41.5177,41.5177,41.4187,41.4187,13024.0
2015-08-25 12:40:00,50.23,50.26,50.23,50.25,17769.0,41.4187,41.4435,41.4187,41.4352,17769.0
2015-08-25 12:45:00,50.25,50.27,50.18,50.2,17766.0,41.4352,41.4517,41.3775,41.394,17766.0
2015-08-25 12:50:00,50.2,50.27,50.2,50.21,8565.0,41.394,41.4517,41.394,41.4022,8565.0
2015-08-25 12:55:00,50.21,50.23,50.16,50.18,13596.0,41.4022,41.4187,41.361,41.3775,13596.0
2015-08-25 13:00:00,50.18,50.23,50.13,50.23,14483.0,41.3775,41.4187,41.3363,41.4187,14483.0
2015-08-25 13:05:00,50.23,50.24,50.14,50.15,20556.0,41.4187,41.427,41.3445,41.3528,20556.0
2015-08-25 13:10:00,50.15,50.17,50.11,50.15,11883.0,41.3528,41.3692,41.3198,41.3528,11883.0
2015-08-25 13:15:00,50.14,50.16,50.11,50.13,13621.0,41.3445,41.361,41.3198,41.3363,13621.0
2015-08-25 13:20:00,50.13,50.22,50.12,50.19,21607.0,41.3363,41.4105,41.328,41.3857,21607.0
2015-08-25 13:25:00,50.18,50.18,49.96,49.99,30675.0,41.3775,41.3775,41.1961,41.2208,30675.0
2015-08-25 13:30:00,49.97,50.05,49.97,50.02,13050.0,41.2043,41.2703,41.2043,41.2456,13050.0
2015-08-25 13:35:00,50.02,50.13,50.01,50.05,16717.0,41.2456,41.3363,41.2373,41.2703,16717.0
2015-08-25 13:40:00,50.06,50.09,50.0,50.01,17544.0,41.2785,41.3033,41.2291,41.2373,17544.0
2015-08-25 13:45:00,50.01,50.08,50.01,50.07,17669.0,41.2373,41.295,41.2373,41.2868,17669.0
2015-08-25 13:50:00,50.06,50.14,50.04,50.11,17784.0,41.2785,41.3445,41.2621,41.3198,17784.0
2015-08-25 13:55:00,50.09,50.19,50.07,50.1,28441.0,41.3033,41.3857,41.2868,41.3115,28441.0
2015-08-25 14:00:00,50.1,50.16,50.07,50.09,14508.0,41.3115,41.361,41.2868,41.3033,14508.0
2015-08-25 14:05:00,50.09,50.1,50.04,50.04,13367.0,41.3033,41.3115,41.2621,41.2621,13367.0
2015-08-25 14:10:00,50.05,50.09,50.04,50.06,15374.0,41.2703,41.3033,41.2621,41.2785,15374.0
2015-08-25 14:15:00,50.07,50.16,50.03,50.15,16320.0,41.2868,41.361,41.2538,41.3528,16320.0
2015-08-25 14:20:00,50.15,50.27,50.14,50.21,23993.0,41.3528,41.4517,41.3445,41.4022,23993.0
2015-08-25 14:25:00,50.21,50.24,50.12,50.12,30512.0,41.4022,41.427,41.328,41.328,30512.0
2015-08-25 14:30:00,50.12,50.21,50.11,50.16,33321.0,41.328,41.4022,41.3198,41.361,33321.0
2015-08-25 14:35:00,50.16,50.17,50.06,50.09,23435.0,41.361,41.3692,41.2785,41.3033,23435.0
2015-08-25 14:40:00,50.08,50.16,50.07,50.15,31443.0,41.295,41.361,41.2868,41.3528,31443.0
2015-08-25 14:45:00,50.15,50.31,50.14,50.31,24848.0,41.3528,41.4847,41.3445,41.4847,24848.0
2015-08-25 14:50:00,50.32,50.38,50.25,50.25,20911.0,41.4929,41.5424,41.4352,41.4352,20911.0
2015-08-25 14:55:00,50.27,50.29,50.24,50.25,11494.0,41.4517,41.4682,41.427,41.4352,11494.0
2015-08-25 15:00:00,50.25,50.29,50.2,50.2,23968.0,41.4352,41.4682,41.394,41.394,23968.0
2015-08-25 15:05:00,50.2,50.21,50.1,50.11,34339.0,41.394,41.4022,41.3115,41.3198,34339.0
2015-08-25 15:10:00,50.1,50.13,50.05,50.05,18801.0,41.3115,41.3363,41.2703,41.2703,18801.0
2015-08-25 15:15:00,50.04,50.05,49.9,49.91,43140.0,41.2621,41.2703,41.1466,41.1549,43140.0
2015-08-25 15:20:00,49.93,49.93,49.79,49.83,44732.0,41.1713,41.1713,41.0559,41.0889,44732.0
2015-08-25 15:25:00,49.82,49.89,49.75,49.78,49904.0,41.0806,41.1384,41.0229,41.0477,49904.0
2015-08-25 15:30:00,49.77,49.82,49.59,49.67,89435.0,41.0394,41.0806,40.891,40.957,89435.0
2015-08-25 15:35:00,49.68,49.73,49.51,49.57,85225.0,40.9652,41.0064,40.825,40.8745,85225.0
2015-08-25 15:40:00,49.57,49.7,49.51,49.59,109143.0,40.8745,40.9817,40.825,40.891,109143.0
2015-08-25 15:45:00,49.57,49.57,49.27,49.39,133910.0,40.8745,40.8745,40.6271,40.7261,133910.0
2015-08-25 15:50:00,49.38,49.64,49.28,49.59,162414.0,40.7178,40.9322,40.6354,40.891,162414.0
2015-08-25 15:55:00,49.58,49.59,49.12,49.18,261698.0,40.8827,40.891,40.5034,40.5529,261698.0
2015-08-26 09:30:00,50.32,50.34,50.13,50.13,228150.0,41.4929,41.5094,41.3363,41.3363,228150.0
2015-08-26 09:35:00,50.22,50.25,49.84,49.9,49472.0,41.4105,41.4352,41.0971,41.1466,49472.0
2015-08-26 09:40:00,49.94,49.94,49.7,49.75,21505.0,41.1796,41.1796,40.9817,41.0229,21505.0
2015-08-26 09:45:00,49.74,49.97,49.74,49.87,21250.0,41.0147,41.2043,41.0147,41.1219,21250.0
2015-08-26 09:50:00,49.87,49.89,49.65,49.68,18622.0,41.1219,41.1384,40.9405,40.9652,18622.0
2015-08-26 09:55:00,49.69,49.79,49.66,49.74,18847.0,40.9734,41.0559,40.9487,41.0147,18847.0
2015-08-26 10:00:00,49.75,49.86,49.64,49.77,36893.0,41.0229,41.1136,40.9322,41.0394,36893.0
2015-08-26 10:05:00,49.77,49.9,49.74,49.82,16786.0,41.0394,41.1466,41.0147,41.0806,16786.0
2015-08-26 10:10:00,49.83,49.85,49.69,49.85,14196.0,41.0889,41.1054,40.9734,41.1054,14196.0
2015-08-26 10:15:00,49.85,49.85,49.52,49.54,39755.0,41.1054,41.1054,40.8333,40.8498,39755.0
2015-08-26 10:20:00,49.57,49.66,49.52,49.63,15163.0,40.8745,40.9487,40.8333,40.924,15163.0
2015-08-26 10:25:00,49.62,49.69,49.58,49.68,11910.0,40.9157,40.9734,40.8827,40.9652,11910.0
2015-08-26 10:30:00,49.7,49.83,49.58,49.81,23571.0,40.9817,41.0889,40.8827,41.0724,23571.0
2015-08-26 10:35:00,49.81,49.81,49.66,49.73,18005.0,41.0724,41.0724,40.9487,41.0064,18005.0
2015-08-26 10:40:00,49.74,49.75,49.63,49.63,9095.0,41.0147,41.0229,40.924,40.924,9095.0
2015-08-26 10:45:00,49.65,49.65,49.54,49.6,15037.0,40.9405,40.9405,40.8498,40.8992,15037.0
2015-08-26 10:50:00,49.61,49.72,49.58,49.71,13535.0,40.9075,40.9982,40.8827,40.9899,13535.0
2015-08-26 10:55:00,49.71,49.71,49.55,49.57,18484.0,40.9899,40.9899,40.858,40.8745,18484.0
2015-08-26 11:00:00,49.57,49.64,49.49,49.62,22623.0,40.8745,40.9322,40.8085,40.9157,22623.0
2015-08-26 11:05:00,49.64,49.64,49.52,49.53,18022.0,40.9322,40.9322,40.8333,40.8415,18022.0
2015-08-26 11:10:00,49.53,49.58,49.48,49.52,18003.0,40.8415,40.8827,40.8003,40.8333,18003.0
2015-08-26 11:15:00,49.52,49.62,49.51,49.61,13798.0,40.8333,40.9157,40.825,40.9075,13798.0
2015-08-26 11:20:00,49.6,49.63,49.54,49.54,11993.0,40.8992,40.924,40.8498,40.8498,11993.0
2015-08-26 11:25:00,49.56,49.6,49.49,49.51,16668.0,40.8663,40.8992,40.8085,40.825,16668.0
2015-08-26 11:30:00,49.5,49.54,49.34,49.36,19038.0,40.8168,40.8498,40.6848,40.7013,19038.0
2015-08-26 11:35:00,49.35,49.35,49.27,49.28,16910.0,40.6931,40.6931,40.6271,40.6354,16910.0
2015-08-26 11:40:00,49.28,49.46,49.28,49.44,18265.0,40.6354,40.7838,40.6354,40.7673,18265.0
2015-08-26 11:45:00,49.42,49.42,49.31,49.4,17386.0,40.7508,40.7508,40.6601,40.7343,17386.0
2015-08-26 11:50:00,49.39,49.47,49.39,49.43,14363.0,40.7261,40.792,40.7261,40.7591,14363.0
2015-08-26 11:55:00,49.44,49.48,49.4,49.42,16347.0,40.7673,40.8003,40.7343,40.7508,16347.0
2015-08-26 12:00:00,49.43,49.43,49.31,49.32,10451.0,40.7591,40.7591,40.6601,40.6684,10451.0
2015-08-26 12:05:00,49.31,49.37,49.26,49.33,12796.0,40.6601,40.7096,40.6189,40.6766,12796.0
2015-08-26 12:10:00,49.34,49.34,49.27,49.29,14824.0,40.6848,40.6848,40.6271,40.6436,14824.0
2015-08-26 12:15:00,49.28,49.38,49.27,49.34,15557.0,40.6354,40.7178,40.6271,40.6848,15557.0
2015-08-26 12:20:00,49.34,49.36,49.26,49.28,10944.0,40.6848,40.7013,40.6189,40.6354,10944.0
2015-08-26 12:25:00,49.28,49.3,49.23,49.27,15743.0,40.6354,40.6519,40.5941,40.6271,15743.0
2015-08-26 12:30:00,49.26,49.28,49.15,49.15,14445.0,40.6189,40.6354,40.5282,40.5282,14445.0
2015-08-26 12:35:00,49.15,49.21,49.14,49.16,12144.0,40.5282,40.5776,40.5199,40.5364,12144.0
2015-08-26 12:40:00,49.14,49.17,49.12,49.17,12478.0,40.5199,40.5447,40.5034,40.5447,12478.0
2015-08-26 12:45:00,49.16,49.27,49.15,49.26,13364.0,40.5364,40.6271,40.5282,40.6189,13364.0
2015-08-26 12:50:00,49.25,49.31,49.2,49.28,10857.0,40.6106,40.6601,40.5694,40.6354,10857.0
2015-08-26 12:55:00,49.3,49.4,49.3,49.39,23495.0,40.6519,40.7343,40.6519,40.7261,23495.0
2015-08-26 13:00:00,49.41,49.48,49.36,49.39,15553.0,40.7426,40.8003,40.7013,40.7261,15553.0
2015-08-26 13:05:00,49.39,49.42,49.28,49.28,14419.0,40.7261,40.7508,40.6354,40.6354,14419.0
2015-08-26 13:10:00,49.3,49.42,49.3,49.36,22805.0,40.6519,40.7508,40.6519,40.7013,22805.0
2015-08-26 13:15:00,49.37,49.39,49.3,49.3,39339.0,40.7096,40.7261,40.6519,40.6519,39339.0
2015-08-26 13:20:00,49.31,49.44,49.3,49.41,52562.0,40.6601,40.7673,40.6519,40.7426,52562.0
2015-08-26 13:25:00,49.41,49.42,49.36,49.42,31469.0,40.7426,40.7508,40.7013,40.7508,31469.0
2015-08-26 13:30:00,49.42,49.45,49.38,49.44,22159.0,40.7508,40.7755,40.7178,40.7673,22159.0
2015-08-26 13:35:00,49.45,49.59,49.45,49.57,19303.0,40.7755,40.891,40.7755,40.8745,19303.0
2015-08-26 13:40:00,49.56,49.59,49.54,49.54,11165.0,40.8663,40.891,40.8498,40.8498,11165.0
2015-08-26 13:45:00,49.54,49.6,49.51,49.53,13253.0,40.8498,40.8992,40.825,40.8415,13253.0
2015-08-26 13:50:00,49.52,49.57,49.5,49.53,22104.0,40.8333,40.8745,40.8168,40.8415,22104.0
2015-08-26 13:55:00,49.55,49.64,49.55,49.64,14297.0,40.858,40.9322,40.858,40.9322,14297.0
2015-08-26 14:00:00,49.63,49.63,49.51,49.55,15241.0,40.924,40.924,40.825,40.858,15241.0
2015-08-26 14:05:00,49.51,49.58,49.51,49.56,20647.0,40.825,40.8827,40.825,40.8663,20647.0
2015-08-26 14:10:00,49.55,49.58,49.47,49.47,14823.0,40.858,40.8827,40.792,40.792,14823.0
2015-08-26 14:15:00,49.46,49.49,49.39,49.39,17686.0,40.7838,40.8085,40.7261,40.7261,17686.0
2015-08-26 14:20:00,49.4,49.46,49.39,49.44,15277.0,40.7343,40.7838,40.7261,40.7673,15277.0
2015-08-26 14:25:00,49.44,49.48,49.41,49.43,19018.0,40.7673,40.8003,40.7426,40.7591,19018.0
2015-08-26 14:30:00,49.43,49.5,49.4,49.48,23060.0,40.7591,40.8168,40.7343,40.8003,23060.0
2015-08-26 14:35:00,49.49,49.59,49.49,49.58,14362.0,40.8085,40.891,40.8085,40.8827,14362.0
2015-08-26 14:40:00,49.59,49.69,49.59,49.67,22023.0,40.891,40.9734,40.891,40.957,22023.0
2015-08-26 14:45:00,49.68,49.78,49.61,49.63,35437.0,40.9652,41.0477,40.9075,40.924,35437.0
2015-08-26 14:50:00,49.64,49.74,49.64,49.69,27708.0,40.9322,41.0147,40.9322,40.9734,27708.0
2015-08-26 14:55:00,49.69,49.69,49.6,49.69,49976.0,40.9734,40.9734,40.8992,40.9734,49976.0
2015-08-26 15:00:00,49.68,49.69,49.49,49.56,331106.0,40.9652,40.9734,40.8085,40.8663,331106.0
2015-08-26 15:05:00,49.57,49.62,49.49,49.61,187256.0,40.8745,40.9157,40.8085,40.9075,187256.0
2015-08-26 15:10:00,49.6,49.76,49.6,49.74,165057.0,40.8992,41.0312,40.8992,41.0147,165057.0
2015-08-26 15:15:00,49.74,49.82,49.7,49.79,104134.0,41.0147,41.0806,40.9817,41.0559,104134.0
2015-08-26 15:20:00,49.78,49.85,49.72,49.74,84392.0,41.0477,41.1054,40.9982,41.0147,84392.0
2015-08-26 15:25:00,49.74,49.75,49.66,49.68,40067.0,41.0147,41.0229,40.9487,40.9652,40067.0
2015-08-26 15:30:00,49.68,49.79,49.67,49.78,121023.0,40.9652,41.0559,40.957,41.0477,121023.0
2015-08-26 15:35:00,49.78,49.79,49.72,49.74,65202.0,41.0477,41.0559,40.9982,41.0147,65202.0
2015-08-26 15:40:00,49.75,50.07,49.75,50.02,74499.0,41.0229,41.2868,41.0229,41.2456,74499.0
2015-08-26 15:45:00,50.01,50.06,49.83,49.86,111827.0,41.2373,41.2785,41.0889,41.1136,111827.0
2015-08-26 15:50:00,49.86,49.96,49.85,49.91,245676.0,41.1136,41.1961,41.1054,41.1549,245676.0
2015-08-26 15:55:00,49.91,49.91,49.49,49.5,844771.0,41.1549,41.1549,40.8085,40.8168,844771.0
2015-08-27 09:30:00,50.03,50.03,49.92,49.95,41272.0,41.2538,41.2538,41.1631,41.1878,41272.0
2015-08-27 09:35:00,50.0,50.09,49.85,49.94,24822.0,41.2291,41.3033,41.1054,41.1796,24822.0
2015-08-27 09:40:00,49.97,50.05,49.92,49.98,42160.0,41.2043,41.2703,41.1631,41.2126,42160.0
2015-08-27 09:45:00,49.98,50.0,49.9,49.96,60460.0,41.2126,41.2291,41.1466,41.1961,60460.0
2015-08-27 09:50:00,49.96,49.97,49.9,49.92,92314.0,41.1961,41.2043,41.1466,41.1631,92314.0
2015-08-27 09:55:00,49.94,49.94,49.87,49.93,29212.0,41.1796,41.1796,41.1219,41.1713,29212.0
2015-08-27 10:00:00,49.93,49.95,49.88,49.89,47524.0,41.1713,41.1878,41.1301,41.1384,47524.0
2015-08-27 10:05:00,49.9,49.97,49.87,49.95,45659.0,41.1466,41.2043,41.1219,41.1878,45659.0
2015-08-27 10:10:00,49.96,50.0,49.93,49.97,66046.0,41.1961,41.2291,41.1713,41.2043,66046.0
2015-08-27 10:15:00,49.96,49.98,49.92,49.94,35340.0,41.1961,41.2126,41.1631,41.1796,35340.0
2015-08-27 10:20:00,49.94,49.99,49.91,49.98,37589.0,41.1796,41.2208,41.1549,41.2126,37589.0
2015-08-27 10:25:00,49.98,50.01,49.96,50.0,34958.0,41.2126,41.2373,41.1961,41.2291,34958.0
2015-08-27 10:30:00,50.0,50.01,49.92,49.96,58299.0,41.2291,41.2373,41.1631,41.1961,58299.0
2015-08-27 10:35:00,49.96,49.99,49.95,49.98,34130.0,41.1961,41.2208,41.1878,41.2126,34130.0
2015-08-27 10:40:00,49.97,49.99,49.93,49.95,46593.0,41.2043,41.2208,41.1713,41.1878,46593.0
2015-08-27 10:45:00,49.95,49.99,49.93,49.97,68802.0,41.1878,41.2208,41.1713,41.2043,68802.0
2015-08-27 10:50:00,49.97,50.01,49.94,50.0,41157.0,41.2043,41.2373,41.1796,41.2291,41157.0
2015-08-27 10:55:00,50.0,50.01,49.97,49.99,23098.0,41.2291,41.2373,41.2043,41.2208,23098.0
2015-08-27 11:00:00,49.98,50.02,49.96,49.97,36949.0,41.2126,41.2456,41.1961,41.2043,36949.0
2015-08-27 11:05:00,49.97,50.01,49.92,49.92,46099.0,41.2043,41.2373,41.1631,41.1631,46099.0
2015-08-27 11:10:00,49.93,49.95,49.91,49.91,20502.0,41.1713,41.1878,41.1549,41.1549,20502.0
2015-08-27 11:15:00,49.91,49.91,49.86,49.86,36784.0,41.1549,41.1549,41.1136,41.1136,36784.0
2015-08-27 11:20:00,49.87,49.9,49.86,49.89,20191.0,41.1219,41.1466,41.1136,41.1384,20191.0
2015-08-27 11:25:00,49.89,49.91,49.84,49.88,32858.0,41.1384,41.1549,41.0971,41.1301,32858.0
2015-08-27 11:30:00,49.89,49.9,49.82,49.85,38134.0,41.1384,41.1466,41.0806,41.1054,38134.0
2015-08-27 11:35:00,49.85,49.86,49.81,49.81,22536.0,41.1054,41.1136,41.0724,41.0724,22536.0
2015-08-27 11:40:00,49.81,49.89,49.8,49.86,20537.0,41.0724,41.1384,41.0642,41.1136,20537.0
2015-08-27 11:45:00,49.86,49.88,49.85,49.86,35362.0,41.1136,41.1301,41.1054,41.1136,35362.0
2015-08-27 11:50:00,49.85,49.87,49.83,49.85,31034.0,41.1054,41.1219,41.0889,41.1054,31034.0
2015-08-27 11:55:00,49.84,49.86,49.79,49.8,24963.0,41.0971,41.1136,41.0559,41.0642,24963.0
2015-08-27 12:00:00,49.8,49.82,49.79,49.81,33506.0,41.0642,41.0806,41.0559,41.0724,33506.0
2015-08-27 12:05:00,49.81,49.82,49.79,49.79,95203.0,41.0724,41.0806,41.0559,41.0559,95203.0
2015-08-27 12:10:00,49.8,49.84,49.78,49.8,50007.0,41.0642,41.0971,41.0477,41.0642,50007.0
2015-08-27 12:15:00,49.8,49.8,49.76,49.78,37932.0,41.0642,41.0642,41.0312,41.0477,37932.0
2015-08-27 12:20:00,49.77,49.81,49.77,49.79,20745.0,41.0394,41.0724,41.0394,41.0559,20745.0
2015-08-27 12:25:00,49.79,49.84,49.78,49.83,18475.0,41.0559,41.0971,41.0477,41.0889,18475.0
2015-08-27 12:30:00,49.84,49.92,49.83,49.88,31376.0,41.0971,41.1631,41.0889,41.1301,31376.0
2015-08-27 12:35:00,49.87,49.93,49.86,49.92,18546.0,41.1219,41.1713,41.1136,41.1631,18546.0
2015-08-27 12:40:00,49.92,49.92,49.88,49.88,10697.0,41.1631,41.1631,41.1301,41.1301,10697.0
2015-08-27 12:45:00,49.88,49.94,49.86,49.93,20380.0,41.1301,41.1796,41.1136,41.1713,20380.0
2015-08-27 12:50:00,49.93,50.05,49.93,50.05,22508.0,41.1713,41.2703,41.1713,41.2703,22508.0
2015-08-27 12:55:00,50.05,50.17,50.03,50.17,24119.0,41.2703,41.3692,41.2538,41.3692,24119.0
2015-08-27 13:00:00,50.17,50.18,50.15,50.16,14571.0,41.3692,41.3775,41.3528,41.361,14571.0
2015-08-27 13:05:00,50.17,50.24,50.16,50.23,16261.0,41.3692,41.427,41.361,41.4187,16261.0
2015-08-27 13:10:00,50.23,50.29,50.23,50.28,11001.0,41.4187,41.4682,41.4187,41.4599,11001.0
2015-08-27 13:15:00,50.28,50.31,50.22,50.22,20895.0,41.4599,41.4847,41.4105,41.4105,20895.0
2015-08-27 13:20:00,50.23,50.24,50.13,50.14,39346.0,41.4187,41.427,41.3363,41.3445,39346.0
2015-08-27 13:25:00,50.14,50.18,50.08,50.08,18182.0,41.3445,41.3775,41.295,41.295,18182.0
2015-08-27 13:30:00,50.08,50.14,50.07,50.13,17734.0,41.295,41.3445,41.2868,41.3363,17734.0
2015-08-27 13:35:00,50.13,50.13,50.04,50.05,27433.0,41.3363,41.3363,41.2621,41.2703,27433.0
2015-08-27 13:40:00,50.06,50.09,50.05,50.06,28601.0,41.2785,41.3033,41.2703,41.2785,28601.0
2015-08-27 13:45:00,50.07,50.12,50.06,50.07,24977.0,41.2868,41.328,41.2785,41.2868,24977.0
2015-08-27 13:50:00,50.07,50.07,50.01,50.04,47197.0,41.2868,41.2868,41.2373,41.2621,47197.0
2015-08-27 13:55:00,50.04,50.14,50.04,50.12,41720.0,41.2621,41.3445,41.2621,41.328,41720.0
2015-08-27 14:00:00,50.11,50.12,50.09,50.11,31342.0,41.3198,41.328,41.3033,41.3198,31342.0
2015-08-27 14:05:00,50.11,50.12,50.09,50.09,19798.0,41.3198,41.328,41.3033,41.3033,19798.0
2015-08-27 14:10:00,50.09,50.1,50.07,50.08,17119.0,41.3033,41.3115,41.2868,41.295,17119.0
2015-08-27 14:15:00,50.08,50.08,49.95,49.98,28199.0,41.295,41.295,41.1878,41.2126,28199.0
2015-08-27 14:20:00,49.98,50.01,49.96,49.99,19479.0,41.2126,41.2373,41.1961,41.2208,19479.0
2015-08-27 14:25:00,49.99,50.0,49.81,49.86,28034.0,41.2208,41.2291,41.0724,41.1136,28034.0
2015-08-27 14:30:00,49.86,49.95,49.84,49.88,26846.0,41.1136,41.1878,41.0971,41.1301,26846.0
2015-08-27 14:35:00,49.88,49.98,49.87,49.93,33104.0,41.1301,41.2126,41.1219,41.1713,33104.0
2015-08-27 14:40:00,49.91,49.92,49.82,49.83,20187.0,41.1549,41.1631,41.0806,41.0889,20187.0
2015-08-27 14:45:00,49.83,49.85,49.64,49.64,48191.0,41.0889,41.1054,40.9322,40.9322,48191.0
2015-08-27 14:50:00,49.65,49.76,49.65,49.71,24956.0,40.9405,41.0312,40.9405,40.9899,24956.0
2015-08-27 14:55:00,49.7,49.7,49.44,49.45,32344.0,40.9817,40.9817,40.7673,40.7755,32344.0
2015-08-27 15:00:00,49.47,49.58,49.37,49.38,53689.0,40.792,40.8827,40.7096,40.7178,53689.0
2015-08-27 15:05:00,49.38,49.51,49.31,49.49,52966.0,40.7178,40.825,40.6601,40.8085,52966.0
2015-08-27 15:10:00,49.49,49.51,49.44,49.46,79650.0,40.8085,40.825,40.7673,40.7838,79650.0
2015-08-27 15:15:00,49.46,49.62,49.41,49.59,100692.0,40.7838,40.9157,40.7426,40.891,100692.0
2015-08-27 15:20:00,49.59,49.59,49.5,49.57,55268.0,40.891,40.891,40.8168,40.8745,55268.0
2015-08-27 15:25:00,49.57,49.77,49.54,49.77,73435.0,40.8745,41.0394,40.8498,41.0394,73435.0
2015-08-27 15:30:00,49.77,49.89,49.7,49.89,78040.0,41.0394,41.1384,40.9817,41.1384,78040.0
2015-08-27 15:35:00,49.89,49.91,49.75,49.77,74459.0,41.1384,41.1549,41.0229,41.0394,74459.0
2015-08-27 15:40:00,49.77,49.83,49.73,49.8,138076.0,41.0394,41.0889,41.0064,41.0642,138076.0
2015-08-27 15:45:00,49.8,49.91,49.79,49.87,193107.0,41.0642,41.1549,41.0559,41.1219,193107.0
2015-08-27 15:50:00,49.86,49.95,49.84,49.9,131134.0,41.1136,41.1878,41.0971,41.1466,131134.0
2015-08-27 15:55:00,49.9,50.03,49.89,50.02,189863.0,41.1466,41.2538,41.1384,41.2456,189863.0
2015-08-28 09:30:00,50.08,50.28,50.02,50.13,42110.0,41.295,41.4599,41.2456,41.3363,42110.0
2015-08-28 09:35:00,50.11,50.15,49.93,50.05,23376.0,41.3198,41.3528,41.1713,41.2703,23376.0
2015-08-28 09:40:00,50.05,50.19,50.05,50.14,20418.0,41.2703,41.3857,41.2703,41.3445,20418.0
2015-08-28 09:45:00,50.14,50.24,50.12,50.17,42862.0,41.3445,41.427,41.328,41.3692,42862.0
2015-08-28 09:50:00,50.16,50.25,50.16,50.23,15300.0,41.361,41.4352,41.361,41.4187,15300.0
2015-08-28 09:55:00,50.22,50.34,50.2,50.31,20431.0,41.4105,41.5094,41.394,41.4847,20431.0
2015-08-28 10:00:00,50.32,50.35,50.27,50.31,17969.0,41.4929,41.5177,41.4517,41.4847,17969.0
2015-08-28 10:05:00,50.31,50.32,50.22,50.25,19343.0,41.4847,41.4929,41.4105,41.4352,19343.0
2015-08-28 10:10:00,50.26,50.32,50.24,50.28,31387.0,41.4435,41.4929,41.427,41.4599,31387.0
2015-08-28 10:15:00,50.29,50.34,50.28,50.3,15430.0,41.4682,41.5094,41.4599,41.4764,15430.0
2015-08-28 10:20:00,50.3,50.31,50.23,50.29,16682.0,41.4764,41.4847,41.4187,41.4682,16682.0
2015-08-28 10:25:00,50.29,50.39,50.29,50.34,16119.0,41.4682,41.5507,41.4682,41.5094,16119.0
2015-08-28 10:30:00,50.33,50.38,50.32,50.36,25261.0,41.5012,41.5424,41.4929,41.5259,25261.0
2015-08-28 10:35:00,50.36,50.36,50.29,50.31,16927.0,41.5259,41.5259,41.4682,41.4847,16927.0
2015-08-28 10:40:00,50.3,50.33,50.27,50.29,10494.0,41.4764,41.5012,41.4517,41.4682,10494.0
2015-08-28 10:45:00,50.31,50.32,50.25,50.3,62056.0,41.4847,41.4929,41.4352,41.4764,62056.0
2015-08-28 10:50:00,50.31,50.32,50.29,50.32,11369.0,41.4847,41.4929,41.4682,41.4929,11369.0
2015-08-28 10:55:00,50.33,50.34,50.26,50.28,14939.0,41.5012,41.5094,41.4435,41.4599,14939.0
2015-08-28 11:00:00,50.28,50.34,50.26,50.34,14096.0,41.4599,41.5094,41.4435,41.5094,14096.0
2015-08-28 11:05:00,50.35,50.36,50.3,50.32,18186.0,41.5177,41.5259,41.4764,41.4929,18186.0
2015-08-28 11:10:00,50.33,50.36,50.31,50.32,22871.0,41.5012,41.5259,41.4847,41.4929,22871.0
2015-08-28 11:15:00,50.33,50.37,50.32,50.33,18354.0,41.5012,41.5342,41.4929,41.5012,18354.0
2015-08-28 11:20:00,50.32,50.35,50.32,50.33,12768.0,41.4929,41.5177,41.4929,41.5012,12768.0
2015-08-28 11:25:00,50.33,50.46,50.33,50.46,23252.0,41.5012,41.6084,41.5012,41.6084,23252.0
2015-08-28 11:30:00,50.46,50.5,50.45,50.48,22004.0,41.6084,41.6414,41.6001,41.6249,22004.0
2015-08-28 11:35:00,50.47,50.47,50.33,50.33,51789.0,41.6166,41.6166,41.5012,41.5012,51789.0
2015-08-28 11:40:00,50.32,50.32,50.23,50.24,17486.0,41.4929,41.4929,41.4187,41.427,17486.0
2015-08-28 11:45:00,50.23,50.26,50.19,50.22,16904.0,41.4187,41.4435,41.3857,41.4105,16904.0
2015-08-28 11:50:00,50.22,50.27,50.2,50.21,10294.0,41.4105,41.4517,41.394,41.4022,10294.0
2015-08-28 11:55:00,50.2,50.22,50.18,50.19,21013.0,41.394,41.4105,41.3775,41.3857,21013.0
2015-08-28 12:00:00,50.19,50.25,50.19,50.19,60639.0,41.3857,41.4352,41.3857,41.3857,60639.0
2015-08-28 12:05:00,50.17,50.19,50.14,50.15,12595.0,41.3692,41.3857,41.3445,41.3528,12595.0
2015-08-28 12:10:00,50.15,50.17,50.11,50.17,14155.0,41.3528,41.3692,41.3198,41.3692,14155.0
2015-08-28 12:15:00,50.16,50.21,50.16,50.18,8831.0,41.361,41.4022,41.361,41.3775,8831.0
2015-08-28 12:20:00,50.19,50.22,50.16,50.18,13742.0,41.3857,41.4105,41.361,41.3775,13742.0
2015-08-28 12:25:00,50.17,50.21,50.15,50.19,10881.0,41.3692,41.4022,41.3528,41.3857,10881.0
2015-08-28 12:30:00,50.2,50.26,50.19,50.25,14614.0,41.394,41.4435,41.3857,41.4352,14614.0
2015-08-28 12:35:00,50.25,50.26,50.19,50.19,27333.0,41.4352,41.4435,41.3857,41.3857,27333.0
2015-08-28 12:40:00,50.19,50.2,50.13,50.14,11462.0,41.3857,41.394,41.3363,41.3445,11462.0
2015-08-28 12:45:00,50.13,50.13,50.1,50.11,9221.0,41.3363,41.3363,41.3115,41.3198,9221.0
2015-08-28 12:50:00,50.11,50.19,50.11,50.17,12972.0,41.3198,41.3857,41.3198,41.3692,12972.0
2015-08-28 12:55:00,50.18,50.18,50.15,50.16,13482.0,41.3775,41.3775,41.3528,41.361,13482.0
2015-08-28 13:00:00,50.16,50.16,50.12,50.14,17127.0,41.361,41.361,41.328,41.3445,17127.0
2015-08-28 13:05:00,50.15,50.2,50.14,50.19,30365.0,41.3528,41.394,41.3445,41.3857,30365.0
2015-08-28 13:10:00,50.19,50.19,50.11,50.11,8761.0,41.3857,41.3857,41.3198,41.3198,8761.0
2015-08-28 13:15:00,50.12,50.19,50.12,50.19,10051.0,41.328,41.3857,41.328,41.3857,10051.0
2015-08-28 13:20:00,50.19,50.2,50.16,50.18,8475.0,41.3857,41.394,41.361,41.3775,8475.0
2015-08-28 13:25:00,50.18,50.18,50.09,50.09,19870.0,41.3775,41.3775,41.3033,41.3033,19870.0
2015-08-28 13:30:00,50.1,50.15,50.1,50.11,28575.0,41.3115,41.3528,41.3115,41.3198,28575.0
2015-08-28 13:35:00,50.1,50.1,50.04,50.05,14636.0,41.3115,41.3115,41.2621,41.2703,14636.0
2015-08-28 13:40:00,50.05,50.13,50.04,50.13,17300.0,41.2703,41.3363,41.2621,41.3363,17300.0
2015-08-28 13:45:00,50.13,50.18,50.12,50.17,10175.0,41.3363,41.3775,41.328,41.3692,10175.0
2015-08-28 13:50:00,50.17,50.18,50.14,50.17,10693.0,41.3692,41.3775,41.3445,41.3692,10693.0
2015-08-28 13:55:00,50.17,50.18,50.14,50.14,8241.0,41.3692,41.3775,41.3445,41.3445,8241.0
2015-08-28 14:00:00,50.14,50.22,50.13,50.21,10683.0,41.3445,41.4105,41.3363,41.4022,10683.0
2015-08-28 14:05:00,50.21,50.24,50.09,50.2,30182.0,41.4022,41.427,41.3033,41.394,30182.0
2015-08-28 14:10:00,50.2,50.22,50.2,50.2,9596.0,41.394,41.4105,41.394,41.394,9596.0
2015-08-28 14:15:00,50.21,50.23,50.17,50.2,11116.0,41.4022,41.4187,41.3692,41.394,11116.0
2015-08-28 14:20:00,50.21,50.25,50.21,50.22,10366.0,41.4022,41.4352,41.4022,41.4105,10366.0
2015-08-28 14:25:00,50.22,50.26,50.22,50.26,18261.0,41.4105,41.4435,41.4105,41.4435,18261.0
2015-08-28 14:30:00,50.27,50.28,50.24,50.24,12860.0,41.4517,41.4599,41.427,41.427,12860.0
2015-08-28 14:35:00,50.25,50.25,50.2,50.25,14794.0,41.4352,41.4352,41.394,41.4352,14794.0
2015-08-28 14:40:00,50.25,50.26,50.23,50.24,7701.0,41.4352,41.4435,41.4187,41.427,7701.0
2015-08-28 14:45:00,50.23,50.33,50.23,50.31,19145.0,41.4187,41.5012,41.4187,41.4847,19145.0
2015-08-28 14:50:00,50.31,50.32,50.27,50.27,16155.0,41.4847,41.4929,41.4517,41.4517,16155.0
2015-08-28 14:55:00,50.27,50.27,50.24,50.25,19286.0,41.4517,41.4517,41.427,41.4352,19286.0
2015-08-28 15:00:00,50.24,50.25,50.18,50.22,42191.0,41.427,41.4352,41.3775,41.4105,42191.0
2015-08-28 15:05:00,50.22,50.25,50.2,50.23,17473.0,41.4105,41.4352,41.394,41.4187,17473.0
2015-08-28 15:10:00,50.22,50.22,50.18,50.18,25784.0,41.4105,41.4105,41.3775,41.3775,25784.0
2015-08-28 15:15:00,50.18,50.2,50.15,50.16,28519.0,41.3775,41.394,41.3528,41.361,28519.0
2015-08-28 15:20:00,50.16,50.19,50.12,50.14,34450.0,41.361,41.3857,41.328,41.3445,34450.0
2015-08-28 15:25:00,50.13,50.15,50.1,50.12,37363.0,41.3363,41.3528,41.3115,41.328,37363.0
2015-08-28 15:30:00,50.11,50.11,50.07,50.07,53992.0,41.3198,41.3198,41.2868,41.2868,53992.0
2015-08-28 15:35:00,50.07,50.08,50.01,50.05,55644.0,41.2868,41.295,41.2373,41.2703,55644.0
2015-08-28 15:40:00,50.05,50.05,49.99,50.02,89883.0,41.2703,41.2703,41.2208,41.2456,89883.0
2015-08-28 15:45:00,50.02,50.07,50.0,50.07,173544.0,41.2456,41.2868,41.2291,41.2868,173544.0
2015-08-28 15:50:00,50.07,50.17,50.06,50.11,120747.0,41.2868,41.3692,41.2785,41.3198,120747.0
2015-08-28 15:55:00,50.11,50.23,50.09,50.22,165586.0,41.3198,41.4187,41.3033,41.4105,165586.0
2015-08-31 09:30:00,50.13,50.13,50.03,50.09,33400.0,41.3363,41.3363,41.2538,41.3033,33400.0
2015-08-31 09:35:00,50.09,50.18,50.01,50.05,24459.0,41.3033,41.3775,41.2373,41.2703,24459.0
2015-08-31 09:40:00,50.07,50.21,50.07,50.18,24603.0,41.2868,41.4022,41.2868,41.3775,24603.0
2015-08-31 09:45:00,50.17,50.27,50.07,50.08,16698.0,41.3692,41.4517,41.2868,41.295,16698.0
2015-08-31 09:50:00,50.09,50.15,50.07,50.14,21984.0,41.3033,41.3528,41.2868,41.3445,21984.0
2015-08-31 09:55:00,50.12,50.12,50.05,50.07,36693.0,41.328,41.328,41.2703,41.2868,36693.0
2015-08-31 10:00:00,50.07,50.1,50.04,50.04,21254.0,41.2868,41.3115,41.2621,41.2621,21254.0
2015-08-31 10:05:00,50.05,50.1,50.01,50.1,30878.0,41.2703,41.3115,41.2373,41.3115,30878.0
2015-08-31 10:10:00,50.1,50.12,50.07,50.08,16411.0,41.3115,41.328,41.2868,41.295,16411.0
2015-08-31 10:15:00,50.09,50.14,50.07,50.11,14841.0,41.3033,41.3445,41.2868,41.3198,14841.0
2015-08-31 10:20:00,50.11,50.15,50.09,50.15,8396.0,41.3198,41.3528,41.3033,41.3528,8396.0
2015-08-31 10:25:00,50.14,50.16,50.08,50.13,14935.0,41.3445,41.361,41.295,41.3363,14935.0
2015-08-31 10:30:00,50.13,50.17,50.11,50.13,19439.0,41.3363,41.3692,41.3198,41.3363,19439.0
2015-08-31 10:35:00,50.12,50.17,50.11,50.15,9986.0,41.328,41.3692,41.3198,41.3528,9986.0
2015-08-31 10:40:00,50.17,50.17,50.1,50.1,8490.0,41.3692,41.3692,41.3115,41.3115,8490.0
2015-08-31 10:45:00,50.11,50.11,50.06,50.06,11951.0,41.3198,41.3198,41.2785,41.2785,11951.0
2015-08-31 10:50:00,50.07,50.15,50.07,50.1,17062.0,41.2868,41.3528,41.2868,41.3115,17062.0
2015-08-31 10:55:00,50.11,50.13,50.09,50.1,10210.0,41.3198,41.3363,41.3033,41.3115,10210.0
2015-08-31 11:00:00,50.1,50.1,50.03,50.05,27213.0,41.3115,41.3115,41.2538,41.2703,27213.0
2015-08-31 11:05:00,50.05,50.08,49.98,49.99,40467.0,41.2703,41.295,41.2126,41.2208,40467.0
2015-08-31 11:10:00,49.99,50.0,49.95,50.0,25801.0,41.2208,41.2291,41.1878,41.2291,25801.0
2015-08-31 11:15:00,50.0,50.04,49.98,49.99,15665.0,41.2291,41.2621,41.2126,41.2208,15665.0
2015-08-31 11:20:00,50.0,50.0,49.95,49.96,18741.0,41.2291,41.2291,41.1878,41.1961,18741.0
2015-08-31 11:25:00,49.96,49.99,49.94,49.95,21388.0,41.1961,41.2208,41.1796,41.1878,21388.0
2015-08-31 11:30:00,49.95,49.97,49.92,49.97,17229.0,41.1878,41.2043,41.1631,41.2043,17229.0
2015-08-31 11:35:00,49.97,49.99,49.95,49.98,25385.0,41.2043,41.2208,41.1878,41.2126,25385.0
2015-08-31 11:40:00,49.99,50.12,49.99,50.11,15024.0,41.2208,41.328,41.2208,41.3198,15024.0
2015-08-31 11:45:00,50.11,50.11,50.03,50.04,6783.0,41.3198,41.3198,41.2538,41.2621,6783.0
2015-08-31 11:50:00,50.04,50.04,50.0,50.02,6407.0,41.2621,41.2621,41.2291,41.2456,6407.0
2015-08-31 11:55:00,50.02,50.02,49.97,50.0,11978.0,41.2456,41.2456,41.2043,41.2291,11978.0
2015-08-31 12:00:00,50.0,50.02,49.97,50.0,11483.0,41.2291,41.2456,41.2043,41.2291,11483.0
2015-08-31 12:05:00,50.01,50.02,49.97,49.97,11771.0,41.2373,41.2456,41.2043,41.2043,11771.0
2015-08-31 12:10:00,49.96,49.98,49.95,49.97,6381.0,41.1961,41.2126,41.1878,41.2043,6381.0
2015-08-31 12:15:00,49.98,50.03,49.97,50.03,12408.0,41.2126,41.2538,41.2043,41.2538,12408.0
2015-08-31 12:20:00,50.04,50.04,50.02,50.04,4867.0,41.2621,41.2621,41.2456,41.2621,4867.0
2015-08-31 12:25:00,50.06,50.09,50.05,50.08,8141.0,41.2785,41.3033,41.2703,41.295,8141.0
2015-08-31 12:30:00,50.09,50.1,50.06,50.08,7662.0,41.3033,41.3115,41.2785,41.295,7662.0
2015-08-31 12:35:00,50.08,50.12,50.07,50.11,10045.0,41.295,41.328,41.2868,41.3198,10045.0
2015-08-31 12:40:00,50.11,50.11,50.05,50.1,8594.0,41.3198,41.3198,41.2703,41.3115,8594.0
2015-08-31 12:45:00,50.1,50.11,50.09,50.1,5860.0,41.3115,41.3198,41.3033,41.3115,5860.0
2015-08-31 12:50:00,50.1,50.13,50.09,50.13,6500.0,41.3115,41.3363,41.3033,41.3363,6500.0
2015-08-31 12:55:00,50.13,50.13,50.07,50.07,9854.0,41.3363,41.3363,41.2868,41.2868,9854.0
2015-08-31 13:00:00,50.07,50.09,50.07,50.08,8711.0,41.2868,41.3033,41.2868,41.295,8711.0
2015-08-31 13:05:00,50.08,50.12,50.07,50.11,14170.0,41.295,41.328,41.2868,41.3198,14170.0
2015-08-31 13:10:00,50.11,50.11,50.07,50.11,23199.0,41.3198,41.3198,41.2868,41.3198,23199.0
2015-08-31 13:15:00,50.11,50.13,50.08,50.12,9179.0,41.3198,41.3363,41.295,41.328,9179.0
2015-08-31 13:20:00,50.12,50.12,50.08,50.1,9633.0,41.328,41.328,41.295,41.3115,9633.0
2015-08-31 13:25:00,50.09,50.15,50.09,50.13,8937.0,41.3033,41.3528,41.3033,41.3363,8937.0
2015-08-31 13:30:00,50.12,50.14,50.08,50.1,12717.0,41.328,41.3445,41.295,41.3115,12717.0
2015-08-31 13:35:00,50.1,50.12,50.1,50.1,5896.0,41.3115,41.328,41.3115,41.3115,5896.0
2015-08-31 13:40:00,50.1,50.13,50.09,50.12,6170.0,41.3115,41.3363,41.3033,41.328,6170.0
2015-08-31 13:45:00,50.12,50.15,50.12,50.12,8763.0,41.328,41.3528,41.328,41.328,8763.0
2015-08-31 13:50:00,50.12,50.12,50.09,50.1,8063.0,41.328,41.328,41.3033,41.3115,8063.0
2015-08-31 13:55:00,50.11,50.13,50.11,50.12,9981.0,41.3198,41.3363,41.3198,41.328,9981.0
2015-08-31 14:00:00,50.13,50.16,50.13,50.15,7898.0,41.3363,41.361,41.3363,41.3528,7898.0
2015-08-31 14:05:00,50.15,50.16,50.13,50.13,9553.0,41.3528,41.361,41.3363,41.3363,9553.0
2015-08-31 14:10:00,50.13,50.13,50.09,50.1,13155.0,41.3363,41.3363,41.3033,41.3115,13155.0
2015-08-31 14:15:00,50.1,50.13,50.1,50.11,10925.0,41.3115,41.3363,41.3115,41.3198,10925.0
2015-08-31 14:20:00,50.11,50.15,50.1,50.15,8396.0,41.3198,41.3528,41.3115,41.3528,8396.0
2015-08-31 14:25:00,50.15,50.16,50.14,50.15,12299.0,41.3528,41.361,41.3445,41.3528,12299.0
2015-08-31 14:30:00,50.15,50.18,50.12,50.18,10324.0,41.3528,41.3775,41.328,41.3775,10324.0
2015-08-31 14:35:00,50.18,50.21,50.17,50.18,18288.0,41.3775,41.4022,41.3692,41.3775,18288.0
2015-08-31 14:40:00,50.18,50.18,50.16,50.16,15380.0,41.3775,41.3775,41.361,41.361,15380.0
2015-08-31 14:45:00,50.16,50.16,50.12,50.13,11728.0,41.361,41.361,41.328,41.3363,11728.0
2015-08-31 14:50:00,50.13,50.13,50.09,50.1,26948.0,41.3363,41.3363,41.3033,41.3115,26948.0
2015-08-31 14:55:00,50.1,50.13,50.1,50.11,16098.0,41.3115,41.3363,41.3115,41.3198,16098.0
2015-08-31 15:00:00,50.11,50.15,50.11,50.12,16577.0,41.3198,41.3528,41.3198,41.328,16577.0
2015-08-31 15:05:00,50.12,50.18,50.12,50.17,19497.0,41.328,41.3775,41.328,41.3692,19497.0
2015-08-31 15:10:00,50.17,50.18,50.16,50.17,12800.0,41.3692,41.3775,41.361,41.3692,12800.0
2015-08-31 15:15:00,50.17,50.18,50.08,50.08,24251.0,41.3692,41.3775,41.295,41.295,24251.0
2015-08-31 15:20:00,50.08,50.08,50.03,50.06,16164.0,41.295,41.295,41.2538,41.2785,16164.0
2015-08-31 15:25:00,50.06,50.09,50.03,50.04,18969.0,41.2785,41.3033,41.2538,41.2621,18969.0
2015-08-31 15:30:00,50.04,50.16,50.03,50.16,35832.0,41.2621,41.361,41.2538,41.361,35832.0
2015-08-31 15:35:00,50.16,50.18,50.12,50.12,28544.0,41.361,41.3775,41.328,41.328,28544.0
2015-08-31 15:40:00,50.12,50.16,50.1,50.15,41774.0,41.328,41.361,41.3115,41.3528,41774.0
2015-08-31 15:45:00,50.16,50.21,50.14,50.16,45796.0,41.361,41.4022,41.3445,41.361,45796.0
2015-08-31 15:50:00,50.16,50.18,50.14,50.15,39036.0,41.361,41.3775,41.3445,41.3528,39036.0
2015-08-31 15:55:00,50.15,50.17,50.05,50.05,105862.0,41.3528,41.3692,41.2703,41.2703,105862.0
2015-09-01 09:30:00,49.32,49.32,49.1,49.11,38148.0,40.6684,40.6684,40.4869,40.4952,38148.0
2015-09-01 09:35:00,49.13,49.18,48.9,49.05,51756.0,40.5117,40.5529,40.322,40.4457,51756.0
2015-09-01 09:40:00,49.05,49.26,49.04,49.26,54650.0,40.4457,40.6189,40.4375,40.6189,54650.0
2015-09-01 09:45:00,49.28,49.39,49.25,49.32,48830.0,40.6354,40.7261,40.6106,40.6684,48830.0
2015-09-01 09:50:00,49.31,49.36,49.28,49.34,48497.0,40.6601,40.7013,40.6354,40.6848,48497.0
2015-09-01 09:55:00,49.34,49.35,49.26,49.33,43573.0,40.6848,40.6931,40.6189,40.6766,43573.0
2015-09-01 10:00:00,49.33,49.35,49.26,49.29,66304.0,40.6766,40.6931,40.6189,40.6436,66304.0
2015-09-01 10:05:00,49.28,49.35,49.2,49.35,41298.0,40.6354,40.6931,40.5694,40.6931,41298.0
2015-09-01 10:10:00,49.35,49.4,49.34,49.38,36049.0,40.6931,40.7343,40.6848,40.7178,36049.0
2015-09-01 10:15:00,49.37,49.41,49.33,49.34,45493.0,40.7096,40.7426,40.6766,40.6848,45493.0
2015-09-01 10:20:00,49.35,49.43,49.35,49.43,30770.0,40.6931,40.7591,40.6931,40.7591,30770.0
2015-09-01 10:25:00,49.43,49.54,49.4,49.53,19523.0,40.7591,40.8498,40.7343,40.8415,19523.0
2015-09-01 10:30:00,49.53,49.54,49.46,49.52,22800.0,40.8415,40.8498,40.7838,40.8333,22800.0
2015-09-01 10:35:00,49.52,49.58,49.42,49.45,34395.0,40.8333,40.8827,40.7508,40.7755,34395.0
2015-09-01 10:40:00,49.47,49.47,49.4,49.41,16418.0,40.792,40.792,40.7343,40.7426,16418.0
2015-09-01 10:45:00,49.41,49.45,49.4,49.43,30284.0,40.7426,40.7755,40.7343,40.7591,30284.0
2015-09-01 10:50:00,49.43,49.45,49.38,49.41,22347.0,40.7591,40.7755,40.7178,40.7426,22347.0
2015-09-01 10:55:00,49.41,49.45,49.36,49.45,29371.0,40.7426,40.7755,40.7013,40.7755,29371.0
2015-09-01 11:00:00,49.45,49.5,49.4,49.44,22062.0,40.7755,40.8168,40.7343,40.7673,22062.0
2015-09-01 11:05:00,49.43,49.54,49.43,49.54,22324.0,40.7591,40.8498,40.7591,40.8498,22324.0
2015-09-01 11:10:00,49.53,49.56,49.51,49.53,26530.0,40.8415,40.8663,40.825,40.8415,26530.0
2015-09-01 11:15:00,49.53,49.59,49.51,49.54,21682.0,40.8415,40.891,40.825,40.8498,21682.0
2015-09-01 11:20:00,49.54,49.58,49.53,49.55,23135.0,40.8498,40.8827,40.8415,40.858,23135.0
2015-09-01 11:25:00,49.54,49.58,49.53,49.57,32085.0,40.8498,40.8827,40.8415,40.8745,32085.0
2015-09-01 11:30:00,49.57,49.64,49.56,49.63,33669.0,40.8745,40.9322,40.8663,40.924,33669.0
2015-09-01 11:35:00,49.63,49.69,49.59,49.67,29949.0,40.924,40.9734,40.891,40.957,29949.0
2015-09-01 11:40:00,49.67,49.67,49.6,49.66,21447.0,40.957,40.957,40.8992,40.9487,21447.0
2015-09-01 11:45:00,49.67,49.71,49.65,49.71,20012.0,40.957,40.9899,40.9405,40.9899,20012.0
2015-09-01 11:50:00,49.72,49.74,49.68,49.73,17824.0,40.9982,41.0147,40.9652,41.0064,17824.0
2015-09-01 11:55:00,49.73,49.76,49.72,49.73,25294.0,41.0064,41.0312,40.9982,41.0064,25294.0
2015-09-01 12:00:00,49.72,49.77,49.7,49.7,37096.0,40.9982,41.0394,40.9817,40.9817,37096.0
2015-09-01 12:05:00,49.69,49.72,49.69,49.7,14994.0,40.9734,40.9982,40.9734,40.9817,14994.0
2015-09-01 12:10:00,49.69,49.73,49.68,49.71,16829.0,40.9734,41.0064,40.9652,40.9899,16829.0
2015-09-01 12:15:00,49.71,49.77,49.71,49.75,13898.0,40.9899,41.0394,40.9899,41.0229,13898.0
2015-09-01 12:20:00,49.76,49.78,49.75,49.78,50333.0,41.0312,41.0477,41.0229,41.0477,50333.0
2015-09-01 12:25:00,49.78,49.81,49.77,49.8,28463.0,41.0477,41.0724,41.0394,41.0642,28463.0
2015-09-01 12:30:00,49.8,49.81,49.78,49.8,26284.0,41.0642,41.0724,41.0477,41.0642,26284.0
2015-09-01 12:35:00,49.81,49.84,49.8,49.82,43761.0,41.0724,41.0971,41.0642,41.0806,43761.0
2015-09-01 12:40:00,49.83,49.84,49.66,49.72,36163.0,41.0889,41.0971,40.9487,40.9982,36163.0
2015-09-01 12:45:00,49.71,49.73,49.65,49.66,15299.0,40.9899,41.0064,40.9405,40.9487,15299.0
2015-09-01 12:50:00,49.66,49.68,49.61,49.66,13942.0,40.9487,40.9652,40.9075,40.9487,13942.0
2015-09-01 12:55:00,49.66,49.69,49.63,49.63,21524.0,40.9487,40.9734,40.924,40.924,21524.0
2015-09-01 13:00:00,49.63,49.7,49.61,49.68,18857.0,40.924,40.9817,40.9075,40.9652,18857.0
2015-09-01 13:05:00,49.69,49.69,49.56,49.57,13009.0,40.9734,40.9734,40.8663,40.8745,13009.0
2015-09-01 13:10:00,49.56,49.57,49.53,49.54,21990.0,40.8663,40.8745,40.8415,40.8498,21990.0
2015-09-01 13:15:00,49.54,49.6,49.51,49.53,18115.0,40.8498,40.8992,40.825,40.8415,18115.0
2015-09-01 13:20:00,49.53,49.54,49.51,49.53,9741.0,40.8415,40.8498,40.825,40.8415,9741.0
2015-09-01 13:25:00,49.54,49.65,49.52,49.64,21974.0,40.8498,40.9405,40.8333,40.9322,21974.0
2015-09-01 13:30:00,49.63,49.65,49.58,49.62,12717.0,40.924,40.9405,40.8827,40.9157,12717.0
2015-09-01 13:35:00,49.62,49.65,49.57,49.57,13413.0,40.9157,40.9405,40.8745,40.8745,13413.0
2015-09-01 13:40:00,49.57,49.62,49.55,49.61,14452.0,40.8745,40.9157,40.858,40.9075,14452.0
2015-09-01 13:45:00,49.62,49.63,49.55,49.57,10027.0,40.9157,40.924,40.858,40.8745,10027.0
2015-09-01 13:50:00,49.58,49.63,49.57,49.61,17393.0,40.8827,40.924,40.8745,40.9075,17393.0
2015-09-01 13:55:00,49.61,49.62,49.58,49.62,17540.0,40.9075,40.9157,40.8827,40.9157,17540.0
2015-09-01 14:00:00,49.62,49.62,49.56,49.58,32315.0,40.9157,40.9157,40.8663,40.8827,32315.0
2015-09-01 14:05:00,49.58,49.58,49.53,49.53,14306.0,40.8827,40.8827,40.8415,40.8415,14306.0
2015-09-01 14:10:00,49.53,49.53,49.46,49.47,19445.0,40.8415,40.8415,40.7838,40.792,19445.0
2015-09-01 14:15:00,49.46,49.47,49.43,49.43,14808.0,40.7838,40.792,40.7591,40.7591,14808.0
2015-09-01 14:20:00,49.42,49.52,49.42,49.5,27603.0,40.7508,40.8333,40.7508,40.8168,27603.0
2015-09-01 14:25:00,49.51,49.54,49.5,49.5,17321.0,40.825,40.8498,40.8168,40.8168,17321.0
2015-09-01 14:30:00,49.49,49.58,49.49,49.57,23530.0,40.8085,40.8827,40.8085,40.8745,23530.0
2015-09-01 14:35:00,49.56,49.63,49.54,49.62,17975.0,40.8663,40.924,40.8498,40.9157,17975.0
2015-09-01 14:40:00,49.63,49.63,49.51,49.51,18060.0,40.924,40.924,40.825,40.825,18060.0
2015-09-01 14:45:00,49.5,49.54,49.46,49.47,15631.0,40.8168,40.8498,40.7838,40.792,15631.0
2015-09-01 14:50:00,49.47,49.53,49.39,49.39,23705.0,40.792,40.8415,40.7261,40.7261,23705.0
2015-09-01 14:55:00,49.39,49.47,49.39,49.43,22744.0,40.7261,40.792,40.7261,40.7591,22744.0
2015-09-01 15:00:00,49.43,49.44,49.36,49.4,32045.0,40.7591,40.7673,40.7013,40.7343,32045.0
2015-09-01 15:05:00,49.4,49.45,49.36,49.44,28639.0,40.7343,40.7755,40.7013,40.7673,28639.0
2015-09-01 15:10:00,49.44,49.5,49.4,49.5,38751.0,40.7673,40.8168,40.7343,40.8168,38751.0
2015-09-01 15:15:00,49.49,49.5,49.42,49.43,28674.0,40.8085,40.8168,40.7508,40.7591,28674.0
2015-09-01 15:20:00,49.42,49.44,49.41,49.42,30618.0,40.7508,40.7673,40.7426,40.7508,30618.0
2015-09-01 15:25:00,49.42,49.44,49.31,49.31,35320.0,40.7508,40.7673,40.6601,40.6601,35320.0
2015-09-01 15:30:00,49.31,49.34,49.29,49.31,27711.0,40.6601,40.6848,40.6436,40.6601,27711.0
2015-09-01 15:35:00,49.31,49.31,49.2,49.24,46349.0,40.6601,40.6601,40.5694,40.6024,46349.0
2015-09-01 15:40:00,49.24,49.25,49.13,49.23,153193.0,40.6024,40.6106,40.5117,40.5941,153193.0
2015-09-01 15:45:00,49.22,49.33,49.19,49.32,141505.0,40.5859,40.6766,40.5612,40.6684,141505.0
2015-09-01 15:50:00,49.33,49.37,49.25,49.33,81659.0,40.6766,40.7096,40.6106,40.6766,81659.0
2015-09-01 15:55:00,49.32,49.47,49.27,49.32,139108.0,40.6684,40.792,40.6271,40.6684,139108.0
2015-09-02 09:30:00,49.74,49.96,49.52,49.52,46579.0,41.0147,41.1961,40.8333,40.8333,46579.0
2015-09-02 09:35:00,49.55,49.69,49.55,49.66,10300.0,40.858,40.9734,40.858,40.9487,10300.0
2015-09-02 09:40:00,49.66,49.79,49.66,49.77,15754.0,40.9487,41.0559,40.9487,41.0394,15754.0
2015-09-02 09:45:00,49.77,49.78,49.66,49.72,23382.0,41.0394,41.0477,40.9487,40.9982,23382.0
2015-09-02 09:50:00,49.72,49.73,49.63,49.64,14719.0,40.9982,41.0064,40.924,40.9322,14719.0
2015-09-02 09:55:00,49.64,49.64,49.55,49.59,14798.0,40.9322,40.9322,40.858,40.891,14798.0
2015-09-02 10:00:00,49.6,49.71,49.59,49.67,27137.0,40.8992,40.9899,40.891,40.957,27137.0
2015-09-02 10:05:00,49.66,49.86,49.66,49.81,20588.0,40.9487,41.1136,40.9487,41.0724,20588.0
2015-09-02 10:10:00,49.82,49.82,49.65,49.71,11119.0,41.0806,41.0806,40.9405,40.9899,11119.0
2015-09-02 10:15:00,49.7,49.74,49.59,49.59,21248.0,40.9817,41.0147,40.891,40.891,21248.0
2015-09-02 10:20:00,49.6,49.64,49.56,49.6,16591.0,40.8992,40.9322,40.8663,40.8992,16591.0
2015-09-02 10:25:00,49.61,49.61,49.5,49.5,11095.0,40.9075,40.9075,40.8168,40.8168,11095.0
2015-09-02 10:30:00,49.49,49.56,49.47,49.55,21599.0,40.8085,40.8663,40.792,40.858,21599.0
2015-09-02 10:35:00,49.54,49.58,49.54,49.55,11082.0,40.8498,40.8827,40.8498,40.858,11082.0
2015-09-02 10:40:00,49.55,49.59,49.53,49.53,10003.0,40.858,40.891,40.8415,40.8415,10003.0
2015-09-02 10:45:00,49.53,49.55,49.47,49.5,17354.0,40.8415,40.858,40.792,40.8168,17354.0
2015-09-02 10:50:00,49.51,49.55,49.49,49.49,6652.0,40.825,40.858,40.8085,40.8085,6652.0
2015-09-02 10:55:00,49.49,49.63,49.49,49.61,11180.0,40.8085,40.924,40.8085,40.9075,11180.0
2015-09-02 11:00:00,49.61,49.65,49.54,49.54,15033.0,40.9075,40.9405,40.8498,40.8498,15033.0
2015-09-02 11:05:00,49.55,49.59,49.52,49.54,12119.0,40.858,40.891,40.8333,40.8498,12119.0
2015-09-02 11:10:00,49.55,49.55,49.48,49.48,9306.0,40.858,40.858,40.8003,40.8003,9306.0
2015-09-02 11:15:00,49.48,49.57,49.45,49.55,17145.0,40.8003,40.8745,40.7755,40.858,17145.0
2015-09-02 11:20:00,49.52,49.53,49.49,49.52,10664.0,40.8333,40.8415,40.8085,40.8333,10664.0
2015-09-02 11:25:00,49.52,49.55,49.5,49.52,20944.0,40.8333,40.858,40.8168,40.8333,20944.0
2015-09-02 11:30:00,49.52,49.56,49.51,49.51,10445.0,40.8333,40.8663,40.825,40.825,10445.0
2015-09-02 11:35:00,49.51,49.51,49.43,49.45,11338.0,40.825,40.825,40.7591,40.7755,11338.0
2015-09-02 11:40:00,49.46,49.48,49.42,49.46,12330.0,40.7838,40.8003,40.7508,40.7838,12330.0
2015-09-02 11:45:00,49.45,49.46,49.38,49.4,8672.0,40.7755,40.7838,40.7178,40.7343,8672.0
2015-09-02 11:50:00,49.39,49.39,49.33,49.34,16140.0,40.7261,40.7261,40.6766,40.6848,16140.0
2015-09-02 11:55:00,49.33,49.34,49.29,49.3,11525.0,40.6766,40.6848,40.6436,40.6519,11525.0
2015-09-02 12:00:00,49.29,49.36,49.29,49.34,9456.0,40.6436,40.7013,40.6436,40.6848,9456.0
2015-09-02 12:05:00,49.33,49.37,49.33,49.34,12603.0,40.6766,40.7096,40.6766,40.6848,12603.0
2015-09-02 12:10:00,49.35,49.37,49.33,49.37,9036.0,40.6931,40.7096,40.6766,40.7096,9036.0
2015-09-02 12:15:00,49.37,49.39,49.35,49.36,11787.0,40.7096,40.7261,40.6931,40.7013,11787.0
2015-09-02 12:20:00,49.36,49.44,49.35,49.43,10219.0,40.7013,40.7673,40.6931,40.7591,10219.0
2015-09-02 12:25:00,49.43,49.43,49.38,49.42,29036.0,40.7591,40.7591,40.7178,40.7508,29036.0
2015-09-02 12:30:00,49.43,49.5,49.42,49.5,13554.0,40.7591,40.8168,40.7508,40.8168,13554.0
2015-09-02 12:35:00,49.49,49.56,49.47,49.55,11890.0,40.8085,40.8663,40.792,40.858,11890.0
2015-09-02 12:40:00,49.55,49.6,49.54,49.59,12141.0,40.858,40.8992,40.8498,40.891,12141.0
2015-09-02 12:45:00,49.6,49.63,49.53,49.62,17189.0,40.8992,40.924,40.8415,40.9157,17189.0
2015-09-02 12:50:00,49.61,49.62,49.57,49.6,10297.0,40.9075,40.9157,40.8745,40.8992,10297.0
2015-09-02 12:55:00,49.6,49.69,49.6,49.66,10922.0,40.8992,40.9734,40.8992,40.9487,10922.0
2015-09-02 13:00:00,49.67,49.67,49.61,49.63,9171.0,40.957,40.957,40.9075,40.924,9171.0
2015-09-02 13:05:00,49.64,49.66,49.62,49.66,8811.0,40.9322,40.9487,40.9157,40.9487,8811.0
2015-09-02 13:10:00,49.66,49.71,49.64,49.66,27354.0,40.9487,40.9899,40.9322,40.9487,27354.0
2015-09-02 13:15:00,49.67,49.67,49.58,49.59,7010.0,40.957,40.957,40.8827,40.891,7010.0
2015-09-02 13:20:00,49.58,49.65,49.57,49.6,19809.0,40.8827,40.9405,40.8745,40.8992,19809.0
2015-09-02 13:25:00,49.59,49.62,49.56,49.58,19040.0,40.891,40.9157,40.8663,40.8827,19040.0
2015-09-02 13:30:00,49.57,49.59,49.55,49.56,8511.0,40.8745,40.891,40.858,40.8663,8511.0
2015-09-02 13:35:00,49.56,49.56,49.48,49.5,13470.0,40.8663,40.8663,40.8003,40.8168,13470.0
2015-09-02 13:40:00,49.51,49.55,49.5,49.55,12769.0,40.825,40.858,40.8168,40.858,12769.0
2015-09-02 13:45:00,49.56,49.6,49.55,49.55,11131.0,40.8663,40.8992,40.858,40.858,11131.0
2015-09-02 13:50:00,49.54,49.55,49.49,49.55,13359.0,40.8498,40.858,40.8085,40.858,13359.0
2015-09-02 13:55:00,49.54,49.57,49.53,49.55,16798.0,40.8498,40.8745,40.8415,40.858,16798.0
2015-09-02 14:00:00,49.55,49.61,49.5,49.52,20319.0,40.858,40.9075,40.8168,40.8333,20319.0
2015-09-02 14:05:00,49.51,49.56,49.49,49.49,15103.0,40.825,40.8663,40.8085,40.8085,15103.0
2015-09-02 14:10:00,49.5,49.6,49.5,49.57,12060.0,40.8168,40.8992,40.8168,40.8745,12060.0
2015-09-02 14:15:00,49.57,49.58,49.52,49.52,9907.0,40.8745,40.8827,40.8333,40.8333,9907.0
2015-09-02 14:20:00,49.51,49.54,49.51,49.54,12577.0,40.825,40.8498,40.825,40.8498,12577.0
2015-09-02 14:25:00,49.54,49.58,49.51,49.55,20226.0,40.8498,40.8827,40.825,40.858,20226.0
2015-09-02 14:30:00,49.55,49.56,49.49,49.55,17881.0,40.858,40.8663,40.8085,40.858,17881.0
2015-09-02 14:35:00,49.56,49.58,49.51,49.54,22711.0,40.8663,40.8827,40.825,40.8498,22711.0
2015-09-02 14:40:00,49.54,49.57,49.49,49.5,18803.0,40.8498,40.8745,40.8085,40.8168,18803.0
2015-09-02 14:45:00,49.5,49.54,49.48,49.51,13671.0,40.8168,40.8498,40.8003,40.825,13671.0
2015-09-02 14:50:00,49.53,49.6,49.52,49.57,17439.0,40.8415,40.8992,40.8333,40.8745,17439.0
2015-09-02 14:55:00,49.57,49.59,49.54,49.58,12342.0,40.8745,40.891,40.8498,40.8827,12342.0
2015-09-02 15:00:00,49.58,49.65,49.57,49.64,10862.0,40.8827,40.9405,40.8745,40.9322,10862.0
2015-09-02 15:05:00,49.65,49.66,49.6,49.6,14253.0,40.9405,40.9487,40.8992,40.8992,14253.0
2015-09-02 15:10:00,49.6,49.63,49.52,49.52,19794.0,40.8992,40.924,40.8333,40.8333,19794.0
2015-09-02 15:15:00,49.52,49.55,49.5,49.52,32959.0,40.8333,40.858,40.8168,40.8333,32959.0
2015-09-02 15:20:00,49.53,49.55,49.52,49.52,22124.0,40.8415,40.858,40.8333,40.8333,22124.0
2015-09-02 15:25:00,49.52,49.63,49.52,49.6,16878.0,40.8333,40.924,40.8333,40.8992,16878.0
2015-09-02 15:30:00,49.61,49.65,49.59,49.6,27661.0,40.9075,40.9405,40.891,40.8992,27661.0
2015-09-02 15:35:00,49.6,49.69,49.6,49.65,30550.0,40.8992,40.9734,40.8992,40.9405,30550.0
2015-09-02 15:40:00,49.64,49.65,49.57,49.59,36199.0,40.9322,40.9405,40.8745,40.891,36199.0
2015-09-02 15:45:00,49.58,49.66,49.57,49.58,42326.0,40.8827,40.9487,40.8745,40.8827,42326.0
2015-09-02 15:50:00,49.58,49.66,49.58,49.63,49318.0,40.8827,40.9487,40.8827,40.924,49318.0
2015-09-02 15:55:00,49.63,49.78,49.62,49.78,139878.0,40.924,41.0477,40.9157,41.0477,139878.0
2015-09-03 09:30:00,49.88,50.11,49.88,50.08,33629.0,41.1301,41.3198,41.1301,41.295,33629.0
2015-09-03 09:35:00,50.08,50.15,50.0,50.04,19461.0,41.295,41.3528,41.2291,41.2621,19461.0
2015-09-03 09:40:00,50.05,50.2,50.05,50.19,10519.0,41.2703,41.394,41.2703,41.3857,10519.0
2015-09-03 09:45:00,50.21,50.21,50.13,50.17,10218.0,41.4022,41.4022,41.3363,41.3692,10218.0
2015-09-03 09:50:00,50.15,50.2,50.13,50.18,6997.0,41.3528,41.394,41.3363,41.3775,6997.0
2015-09-03 09:55:00,50.19,50.24,50.18,50.24,9334.0,41.3857,41.427,41.3775,41.427,9334.0
2015-09-03 10:00:00,50.25,50.31,50.23,50.3,15080.0,41.4352,41.4847,41.4187,41.4764,15080.0
2015-09-03 10:05:00,50.31,50.39,50.28,50.37,12350.0,41.4847,41.5507,41.4599,41.5342,12350.0
2015-09-03 10:10:00,50.37,50.37,50.33,50.37,9422.0,41.5342,41.5342,41.5012,41.5342,9422.0
2015-09-03 10:15:00,50.37,50.38,50.33,50.38,11530.0,41.5342,41.5424,41.5012,41.5424,11530.0
2015-09-03 10:20:00,50.39,50.5,50.39,50.48,18399.0,41.5507,41.6414,41.5507,41.6249,18399.0
2015-09-03 10:25:00,50.49,50.55,50.48,50.54,16107.0,41.6331,41.6826,41.6249,41.6743,16107.0
2015-09-03 10:30:00,50.55,50.55,50.41,50.43,18726.0,41.6826,41.6826,41.5671,41.5836,18726.0
2015-09-03 10:35:00,50.43,50.47,50.42,50.44,11277.0,41.5836,41.6166,41.5754,41.5919,11277.0
2015-09-03 10:40:00,50.44,50.49,50.4,50.42,20594.0,41.5919,41.6331,41.5589,41.5754,20594.0
2015-09-03 10:45:00,50.41,50.41,50.32,50.35,14943.0,41.5671,41.5671,41.4929,41.5177,14943.0
2015-09-03 10:50:00,50.35,50.48,50.35,50.43,12944.0,41.5177,41.6249,41.5177,41.5836,12944.0
2015-09-03 10:55:00,50.43,50.49,50.42,50.48,10487.0,41.5836,41.6331,41.5754,41.6249,10487.0
2015-09-03 11:00:00,50.49,50.49,50.42,50.43,17984.0,41.6331,41.6331,41.5754,41.5836,17984.0
2015-09-03 11:05:00,50.43,50.45,50.39,50.39,18337.0,41.5836,41.6001,41.5507,41.5507,18337.0
2015-09-03 11:10:00,50.39,50.42,50.31,50.32,15550.0,41.5507,41.5754,41.4847,41.4929,15550.0
2015-09-03 11:15:00,50.32,50.34,50.27,50.31,29683.0,41.4929,41.5094,41.4517,41.4847,29683.0
2015-09-03 11:20:00,50.32,50.32,50.25,50.29,23588.0,41.4929,41.4929,41.4352,41.4682,23588.0
2015-09-03 11:25:00,50.3,50.32,50.27,50.31,25013.0,41.4764,41.4929,41.4517,41.4847,25013.0
2015-09-03 11:30:00,50.31,50.31,50.24,50.24,19889.0,41.4847,41.4847,41.427,41.427,19889.0
2015-09-03 11:35:00,50.25,50.33,50.24,50.3,14344.0,41.4352,41.5012,41.427,41.4764,14344.0
2015-09-03 11:40:00,50.3,50.38,50.3,50.37,15052.0,41.4764,41.5424,41.4764,41.5342,15052.0
2015-09-03 11:45:00,50.36,50.37,50.3,50.31,11593.0,41.5259,41.5342,41.4764,41.4847,11593.0
2015-09-03 11:50:00,50.3,50.3,50.26,50.29,13501.0,41.4764,41.4764,41.4435,41.4682,13501.0
2015-09-03 11:55:00,50.3,50.37,50.29,50.36,12972.0,41.4764,41.5342,41.4682,41.5259,12972.0
2015-09-03 12:00:00,50.36,50.36,50.31,50.34,7603.0,41.5259,41.5259,41.4847,41.5094,7603.0
2015-09-03 12:05:00,50.33,50.38,50.33,50.36,8232.0,41.5012,41.5424,41.5012,41.5259,8232.0
2015-09-03 12:10:00,50.36,50.37,50.27,50.31,17191.0,41.5259,41.5342,41.4517,41.4847,17191.0
2015-09-03 12:15:00,50.31,50.34,50.3,50.32,10556.0,41.4847,41.5094,41.4764,41.4929,10556.0
2015-09-03 12:20:00,50.33,50.35,50.31,50.32,10285.0,41.5012,41.5177,41.4847,41.4929,10285.0
2015-09-03 12:25:00,50.32,50.33,50.31,50.31,4574.0,41.4929,41.5012,41.4847,41.4847,4574.0
2015-09-03 12:30:00,50.32,50.33,50.26,50.27,11601.0,41.4929,41.5012,41.4435,41.4517,11601.0
2015-09-03 12:35:00,50.27,50.28,50.25,50.25,9411.0,41.4517,41.4599,41.4352,41.4352,9411.0
2015-09-03 12:40:00,50.25,50.27,50.19,50.27,21563.0,41.4352,41.4517,41.3857,41.4517,21563.0
2015-09-03 12:45:00,50.28,50.31,50.28,50.3,8140.0,41.4599,41.4847,41.4599,41.4764,8140.0
2015-09-03 12:50:00,50.32,50.33,50.29,50.33,9700.0,41.4929,41.5012,41.4682,41.5012,9700.0
2015-09-03 12:55:00,50.34,50.35,50.31,50.34,14565.0,41.5094,41.5177,41.4847,41.5094,14565.0
2015-09-03 13:00:00,50.34,50.35,50.33,50.34,7698.0,41.5094,41.5177,41.5012,41.5094,7698.0
2015-09-03 13:05:00,50.33,50.33,50.2,50.23,23262.0,41.5012,41.5012,41.394,41.4187,23262.0
2015-09-03 13:10:00,50.22,50.22,50.17,50.19,10542.0,41.4105,41.4105,41.3692,41.3857,10542.0
2015-09-03 13:15:00,50.18,50.28,50.18,50.28,9141.0,41.3775,41.4599,41.3775,41.4599,9141.0
2015-09-03 13:20:00,50.28,50.32,50.25,50.31,15051.0,41.4599,41.4929,41.4352,41.4847,15051.0
2015-09-03 13:25:00,50.31,50.38,50.29,50.34,12448.0,41.4847,41.5424,41.4682,41.5094,12448.0
2015-09-03 13:30:00,50.34,50.38,50.32,50.37,17996.0,41.5094,41.5424,41.4929,41.5342,17996.0
2015-09-03 13:35:00,50.37,50.38,50.34,50.37,20315.0,41.5342,41.5424,41.5094,41.5342,20315.0
2015-09-03 13:40:00,50.36,50.36,50.27,50.29,22935.0,41.5259,41.5259,41.4517,41.4682,22935.0
2015-09-03 13:45:00,50.28,50.34,50.28,50.34,14450.0,41.4599,41.5094,41.4599,41.5094,14450.0
2015-09-03 13:50:00,50.34,50.35,50.24,50.33,20525.0,41.5094,41.5177,41.427,41.5012,20525.0
2015-09-03 13:55:00,50.33,50.33,50.24,50.24,11159.0,41.5012,41.5012,41.427,41.427,11159.0
2015-09-03 14:00:00,50.25,50.28,50.21,50.27,19930.0,41.4352,41.4599,41.4022,41.4517,19930.0
2015-09-03 14:05:00,50.28,50.33,50.21,50.21,28477.0,41.4599,41.5012,41.4022,41.4022,28477.0
2015-09-03 14:10:00,50.21,50.27,50.21,50.25,15865.0,41.4022,41.4517,41.4022,41.4352,15865.0
2015-09-03 14:15:00,50.26,50.29,50.23,50.24,14765.0,41.4435,41.4682,41.4187,41.427,14765.0
2015-09-03 14:20:00,50.25,50.26,50.21,50.25,19442.0,41.4352,41.4435,41.4022,41.4352,19442.0
2015-09-03 14:25:00,50.25,50.33,50.24,50.31,18501.0,41.4352,41.5012,41.427,41.4847,18501.0
2015-09-03 14:30:00,50.31,50.34,50.3,50.31,13509.0,41.4847,41.5094,41.4764,41.4847,13509.0
2015-09-03 14:35:00,50.3,50.36,50.26,50.36,17600.0,41.4764,41.5259,41.4435,41.5259,17600.0
2015-09-03 14:40:00,50.35,50.39,50.32,50.38,17746.0,41.5177,41.5507,41.4929,41.5424,17746.0
2015-09-03 14:45:00,50.38,50.39,50.34,50.35,11663.0,41.5424,41.5507,41.5094,41.5177,11663.0
2015-09-03 14:50:00,50.35,50.35,50.3,50.3,19389.0,41.5177,41.5177,41.4764,41.4764,19389.0
2015-09-03 14:55:00,50.3,50.3,50.25,50.29,15922.0,41.4764,41.4764,41.4352,41.4682,15922.0
2015-09-03 15:00:00,50.3,50.33,50.29,50.32,12721.0,41.4764,41.5012,41.4682,41.4929,12721.0
2015-09-03 15:05:00,50.31,50.33,50.2,50.2,24921.0,41.4847,41.5012,41.394,41.394,24921.0
2015-09-03 15:10:00,50.2,50.29,50.2,50.29,13600.0,41.394,41.4682,41.394,41.4682,13600.0
2015-09-03 15:15:00,50.28,50.28,50.22,50.22,19084.0,41.4599,41.4599,41.4105,41.4105,19084.0
2015-09-03 15:20:00,50.23,50.26,50.22,50.22,15310.0,41.4187,41.4435,41.4105,41.4105,15310.0
2015-09-03 15:25:00,50.21,50.23,50.17,50.19,27924.0,41.4022,41.4187,41.3692,41.3857,27924.0
2015-09-03 15:30:00,50.18,50.22,50.16,50.2,28461.0,41.3775,41.4105,41.361,41.394,28461.0
2015-09-03 15:35:00,50.2,50.21,50.1,50.16,49676.0,41.394,41.4022,41.3115,41.361,49676.0
2015-09-03 15:40:00,50.16,50.23,50.12,50.19,54230.0,41.361,41.4187,41.328,41.3857,54230.0
2015-09-03 15:45:00,50.19,50.3,50.18,50.22,74323.0,41.3857,41.4764,41.3775,41.4105,74323.0
2015-09-03 15:50:00,50.21,50.31,50.21,50.28,60475.0,41.4022,41.4847,41.4022,41.4599,60475.0
2015-09-03 15:55:00,50.28,50.39,50.26,50.27,181622.0,41.4599,41.5507,41.4435,41.4517,181622.0
2015-09-04 09:30:00,49.69,49.73,49.59,49.65,35197.0,40.9734,41.0064,40.891,40.9405,35197.0
2015-09-04 09:35:00,49.64,49.69,49.57,49.66,35911.0,40.9322,40.9734,40.8745,40.9487,35911.0
2015-09-04 09:40:00,49.67,49.72,49.63,49.69,26511.0,40.957,40.9982,40.924,40.9734,26511.0
2015-09-04 09:45:00,49.68,49.73,49.64,49.73,27497.0,40.9652,41.0064,40.9322,41.0064,27497.0
2015-09-04 09:50:00,49.72,49.72,49.6,49.62,39486.0,40.9982,40.9982,40.8992,40.9157,39486.0
2015-09-04 09:55:00,49.63,49.69,49.63,49.66,26781.0,40.924,40.9734,40.924,40.9487,26781.0
2015-09-04 10:00:00,49.67,49.84,49.66,49.82,36891.0,40.957,41.0971,40.9487,41.0806,36891.0
2015-09-04 10:05:00,49.82,49.83,49.77,49.81,19830.0,41.0806,41.0889,41.0394,41.0724,19830.0
2015-09-04 10:10:00,49.81,49.84,49.77,49.84,22424.0,41.0724,41.0971,41.0394,41.0971,22424.0
2015-09-04 10:15:00,49.84,49.9,49.84,49.87,17259.0,41.0971,41.1466,41.0971,41.1219,17259.0
2015-09-04 10:20:00,49.88,49.92,49.86,49.91,17380.0,41.1301,41.1631,41.1136,41.1549,17380.0
2015-09-04 10:25:00,49.9,49.96,49.88,49.96,13409.0,41.1466,41.1961,41.1301,41.1961,13409.0
2015-09-04 10:30:00,49.96,50.02,49.94,49.94,18845.0,41.1961,41.2456,41.1796,41.1796,18845.0
2015-09-04 10:35:00,49.95,49.99,49.93,49.99,15656.0,41.1878,41.2208,41.1713,41.2208,15656.0
2015-09-04 10:40:00,49.98,49.99,49.89,49.95,11945.0,41.2126,41.2208,41.1384,41.1878,11945.0
2015-09-04 10:45:00,49.95,49.96,49.89,49.9,11874.0,41.1878,41.1961,41.1384,41.1466,11874.0
2015-09-04 10:50:00,49.9,49.97,49.89,49.96,20788.0,41.1466,41.2043,41.1384,41.1961,20788.0
2015-09-04 10:55:00,49.96,49.96,49.89,49.91,14431.0,41.1961,41.1961,41.1384,41.1549,14431.0
2015-09-04 11:00:00,49.92,49.97,49.9,49.9,18003.0,41.1631,41.2043,41.1466,41.1466,18003.0
2015-09-04 11:05:00,49.9,49.93,49.89,49.92,13675.0,41.1466,41.1713,41.1384,41.1631,13675.0
2015-09-04 11:10:00,49.92,49.96,49.9,49.96,12326.0,41.1631,41.1961,41.1466,41.1961,12326.0
2015-09-04 11:15:00,49.96,49.96,49.93,49.93,8742.0,41.1961,41.1961,41.1713,41.1713,8742.0
2015-09-04 11:20:00,49.92,49.95,49.9,49.95,10606.0,41.1631,41.1878,41.1466,41.1878,10606.0
2015-09-04 11:25:00,49.95,49.95,49.89,49.91,12683.0,41.1878,41.1878,41.1384,41.1549,12683.0
2015-09-04 11:30:00,49.9,49.92,49.87,49.88,24920.0,41.1466,41.1631,41.1219,41.1301,24920.0
2015-09-04 11:35:00,49.89,49.92,49.87,49.89,40025.0,41.1384,41.1631,41.1219,41.1384,40025.0
2015-09-04 11:40:00,49.89,49.91,49.89,49.91,12117.0,41.1384,41.1549,41.1384,41.1549,12117.0
2015-09-04 11:45:00,49.9,49.95,49.9,49.94,10992.0,41.1466,41.1878,41.1466,41.1796,10992.0
2015-09-04 11:50:00,49.95,49.96,49.89,49.9,28213.0,41.1878,41.1961,41.1384,41.1466,28213.0
2015-09-04 11:55:00,49.9,49.92,49.89,49.9,24615.0,41.1466,41.1631,41.1384,41.1466,24615.0
2015-09-04 12:00:00,49.9,49.92,49.89,49.9,28357.0,41.1466,41.1631,41.1384,41.1466,28357.0
2015-09-04 12:05:00,49.89,49.93,49.89,49.9,13498.0,41.1384,41.1713,41.1384,41.1466,13498.0
2015-09-04 12:10:00,49.9,49.92,49.89,49.9,20356.0,41.1466,41.1631,41.1384,41.1466,20356.0
2015-09-04 12:15:00,49.9,49.92,49.88,49.9,17508.0,41.1466,41.1631,41.1301,41.1466,17508.0
2015-09-04 12:20:00,49.9,49.9,49.88,49.89,20357.0,41.1466,41.1466,41.1301,41.1384,20357.0
2015-09-04 12:25:00,49.9,49.91,49.8,49.83,19534.0,41.1466,41.1549,41.0642,41.0889,19534.0
2015-09-04 12:30:00,49.83,49.89,49.82,49.89,18892.0,41.0889,41.1384,41.0806,41.1384,18892.0
2015-09-04 12:35:00,49.89,49.9,49.88,49.9,15563.0,41.1384,41.1466,41.1301,41.1466,15563.0
2015-09-04 12:40:00,49.9,49.92,49.89,49.91,26543.0,41.1466,41.1631,41.1384,41.1549,26543.0
2015-09-04 12:45:00,49.9,49.93,49.89,49.92,15675.0,41.1466,41.1713,41.1384,41.1631,15675.0
2015-09-04 12:50:00,49.92,49.93,49.91,49.92,6562.0,41.1631,41.1713,41.1549,41.1631,6562.0
2015-09-04 12:55:00,49.92,49.93,49.89,49.91,13510.0,41.1631,41.1713,41.1384,41.1549,13510.0
2015-09-04 13:00:00,49.91,49.92,49.88,49.9,44670.0,41.1549,41.1631,41.1301,41.1466,44670.0
2015-09-04 13:05:00,49.89,49.92,49.89,49.89,17033.0,41.1384,41.1631,41.1384,41.1384,17033.0
2015-09-04 13:10:00,49.9,49.91,49.86,49.86,8535.0,41.1466,41.1549,41.1136,41.1136,8535.0
2015-09-04 13:15:00,49.86,49.89,49.85,49.87,8687.0,41.1136,41.1384,41.1054,41.1219,8687.0
2015-09-04 13:20:00,49.86,49.86,49.78,49.79,16046.0,41.1136,41.1136,41.0477,41.0559,16046.0
2015-09-04 13:25:00,49.79,49.8,49.78,49.8,9636.0,41.0559,41.0642,41.0477,41.0642,9636.0
2015-09-04 13:30:00,49.79,49.82,49.77,49.82,20180.0,41.0559,41.0806,41.0394,41.0806,20180.0
2015-09-04 13:35:00,49.82,49.86,49.8,49.85,8589.0,41.0806,41.1136,41.0642,41.1054,8589.0
2015-09-04 13:40:00,49.85,49.86,49.78,49.8,16965.0,41.1054,41.1136,41.0477,41.0642,16965.0
2015-09-04 13:45:00,49.8,49.84,49.8,49.84,8856.0,41.0642,41.0971,41.0642,41.0971,8856.0
2015-09-04 13:50:00,49.84,49.88,49.84,49.84,12511.0,41.0971,41.1301,41.0971,41.0971,12511.0
2015-09-04 13:55:00,49.85,49.87,49.83,49.83,19886.0,41.1054,41.1219,41.0889,41.0889,19886.0
2015-09-04 14:00:00,49.83,49.85,49.82,49.84,13377.0,41.0889,41.1054,41.0806,41.0971,13377.0
2015-09-04 14:05:00,49.84,49.85,49.79,49.79,15787.0,41.0971,41.1054,41.0559,41.0559,15787.0
2015-09-04 14:10:00,49.78,49.81,49.78,49.8,20744.0,41.0477,41.0724,41.0477,41.0642,20744.0
2015-09-04 14:15:00,49.8,49.82,49.79,49.8,20270.0,41.0642,41.0806,41.0559,41.0642,20270.0
2015-09-04 14:20:00,49.8,49.83,49.78,49.79,37722.0,41.0642,41.0889,41.0477,41.0559,37722.0
2015-09-04 14:25:00,49.79,49.81,49.77,49.79,15336.0,41.0559,41.0724,41.0394,41.0559,15336.0
2015-09-04 14:30:00,49.79,49.8,49.76,49.78,11024.0,41.0559,41.0642,41.0312,41.0477,11024.0
2015-09-04 14:35:00,49.78,49.81,49.77,49.81,23309.0,41.0477,41.0724,41.0394,41.0724,23309.0
2015-09-04 14:40:00,49.81,49.83,49.79,49.83,15041.0,41.0724,41.0889,41.0559,41.0889,15041.0
2015-09-04 14:45:00,49.84,49.87,49.83,49.86,27703.0,41.0971,41.1219,41.0889,41.1136,27703.0
2015-09-04 14:50:00,49.86,49.9,49.85,49.9,60792.0,41.1136,41.1466,41.1054,41.1466,60792.0
2015-09-04 14:55:00,49.9,49.91,49.88,49.91,29738.0,41.1466,41.1549,41.1301,41.1549,29738.0
2015-09-04 15:00:00,49.91,49.95,49.89,49.9,31883.0,41.1549,41.1878,41.1384,41.1466,31883.0
2015-09-04 15:05:00,49.9,49.96,49.9,49.95,19447.0,41.1466,41.1961,41.1466,41.1878,19447.0
2015-09-04 15:10:00,49.94,49.95,49.86,49.9,23571.0,41.1796,41.1878,41.1136,41.1466,23571.0
2015-09-04 15:15:00,49.9,49.91,49.87,49.9,30842.0,41.1466,41.1549,41.1219,41.1466,30842.0
2015-09-04 15:20:00,49.9,49.9,49.86,49.89,33096.0,41.1466,41.1466,41.1136,41.1384,33096.0
2015-09-04 15:25:00,49.88,49.93,49.84,49.92,31483.0,41.1301,41.1713,41.0971,41.1631,31483.0
2015-09-04 15:30:00,49.93,50.03,49.91,50.0,47971.0,41.1713,41.2538,41.1549,41.2291,47971.0
2015-09-04 15:35:00,49.99,50.08,49.99,50.03,34597.0,41.2208,41.295,41.2208,41.2538,34597.0
2015-09-04 15:40:00,50.02,50.09,50.02,50.07,43004.0,41.2456,41.3033,41.2456,41.2868,43004.0
2015-09-04 15:45:00,50.07,50.19,50.07,50.14,72711.0,41.2868,41.3857,41.2868,41.3445,72711.0
2015-09-04 15:50:00,50.14,50.14,50.0,50.03,128946.0,41.3445,41.3445,41.2291,41.2538,128946.0
2015-09-04 15:55:00,50.04,50.08,49.93,49.94,140077.0,41.2621,41.295,41.1713,41.1796,140077.0
2015-09-08 09:30:00,50.58,50.82,50.54,50.77,42433.0,41.7073,41.9052,41.6743,41.864,42433.0
2015-09-08 09:35:00,50.77,50.78,50.69,50.73,24874.0,41.864,41.8722,41.798,41.831,24874.0
2015-09-08 09:40:00,50.72,50.82,50.69,50.82,49102.0,41.8228,41.9052,41.798,41.9052,49102.0
2015-09-08 09:45:00,50.82,50.9,50.82,50.9,40378.0,41.9052,41.9712,41.9052,41.9712,40378.0
2015-09-08 09:50:00,50.9,50.9,50.73,50.73,39355.0,41.9712,41.9712,41.831,41.831,39355.0
2015-09-08 09:55:00,50.74,50.74,50.67,50.72,21757.0,41.8393,41.8393,41.7815,41.8228,21757.0
2015-09-08 10:00:00,50.73,50.73,50.62,50.64,25308.0,41.831,41.831,41.7403,41.7568,25308.0
2015-09-08 10:05:00,50.64,50.65,50.59,50.59,19401.0,41.7568,41.765,41.7156,41.7156,19401.0
2015-09-08 10:10:00,50.59,50.59,50.54,50.56,23651.0,41.7156,41.7156,41.6743,41.6908,23651.0
2015-09-08 10:15:00,50.57,50.57,50.49,50.52,26215.0,41.6991,41.6991,41.6331,41.6578,26215.0
2015-09-08 10:20:00,50.51,50.51,50.46,50.47,19890.0,41.6496,41.6496,41.6084,41.6166,19890.0
2015-09-08 10:25:00,50.48,50.51,50.48,50.51,42125.0,41.6249,41.6496,41.6249,41.6496,42125.0
2015-09-08 10:30:00,50.52,50.54,50.46,50.46,59289.0,41.6578,41.6743,41.6084,41.6084,59289.0
2015-09-08 10:35:00,50.46,50.46,50.38,50.39,30911.0,41.6084,41.6084,41.5424,41.5507,30911.0
2015-09-08 10:40:00,50.4,50.4,50.32,50.39,26109.0,41.5589,41.5589,41.4929,41.5507,26109.0
2015-09-08 10:45:00,50.39,50.39,50.32,50.34,35213.0,41.5507,41.5507,41.4929,41.5094,35213.0
2015-09-08 10:50:00,50.34,50.35,50.28,50.29,23582.0,41.5094,41.5177,41.4599,41.4682,23582.0
2015-09-08 10:55:00,50.29,50.39,50.28,50.38,18490.0,41.4682,41.5507,41.4599,41.5424,18490.0
2015-09-08 11:00:00,50.37,50.38,50.3,50.32,18078.0,41.5342,41.5424,41.4764,41.4929,18078.0
2015-09-08 11:05:00,50.32,50.33,50.25,50.28,21887.0,41.4929,41.5012,41.4352,41.4599,21887.0
2015-09-08 11:10:00,50.29,50.33,50.26,50.26,13765.0,41.4682,41.5012,41.4435,41.4435,13765.0
2015-09-08 11:15:00,50.27,50.3,50.26,50.28,22603.0,41.4517,41.4764,41.4435,41.4599,22603.0
2015-09-08 11:20:00,50.28,50.37,50.27,50.36,21263.0,41.4599,41.5342,41.4517,41.5259,21263.0
2015-09-08 11:25:00,50.36,50.37,50.34,50.34,12278.0,41.5259,41.5342,41.5094,41.5094,12278.0
2015-09-08 11:30:00,50.34,50.35,50.31,50.32,9588.0,41.5094,41.5177,41.4847,41.4929,9588.0
2015-09-08 11:35:00,50.32,50.34,50.32,50.32,10806.0,41.4929,41.5094,41.4929,41.4929,10806.0
2015-09-08 11:40:00,50.31,50.35,50.31,50.35,18326.0,41.4847,41.5177,41.4847,41.5177,18326.0
2015-09-08 11:45:00,50.36,50.39,50.36,50.37,10261.0,41.5259,41.5507,41.5259,41.5342,10261.0
2015-09-08 11:50:00,50.38,50.39,50.34,50.37,13284.0,41.5424,41.5507,41.5094,41.5342,13284.0
2015-09-08 11:55:00,50.37,50.39,50.35,50.39,11536.0,41.5342,41.5507,41.5177,41.5507,11536.0
2015-09-08 12:00:00,50.38,50.39,50.35,50.39,10138.0,41.5424,41.5507,41.5177,41.5507,10138.0
2015-09-08 12:05:00,50.39,50.44,50.38,50.44,18817.0,41.5507,41.5919,41.5424,41.5919,18817.0
2015-09-08 12:10:00,50.44,50.51,50.43,50.51,20845.0,41.5919,41.6496,41.5836,41.6496,20845.0
2015-09-08 12:15:00,50.52,50.57,50.5,50.52,16680.0,41.6578,41.6991,41.6414,41.6578,16680.0
2015-09-08 12:20:00,50.52,50.57,50.51,50.55,19217.0,41.6578,41.6991,41.6496,41.6826,19217.0
2015-09-08 12:25:00,50.56,50.61,50.51,50.61,31138.0,41.6908,41.7321,41.6496,41.7321,31138.0
2015-09-08 12:30:00,50.61,50.62,50.57,50.59,10952.0,41.7321,41.7403,41.6991,41.7156,10952.0
2015-09-08 12:35:00,50.59,50.61,50.58,50.6,13805.0,41.7156,41.7321,41.7073,41.7238,13805.0
2015-09-08 12:40:00,50.59,50.61,50.57,50.58,16903.0,41.7156,41.7321,41.6991,41.7073,16903.0
2015-09-08 12:45:00,50.59,50.59,50.56,50.57,8805.0,41.7156,41.7156,41.6908,41.6991,8805.0
2015-09-08 12:50:00,50.56,50.57,50.54,50.55,8349.0,41.6908,41.6991,41.6743,41.6826,8349.0
2015-09-08 12:55:00,50.55,50.55,50.52,50.52,9738.0,41.6826,41.6826,41.6578,41.6578,9738.0
2015-09-08 13:00:00,50.53,50.55,50.5,50.5,39691.0,41.6661,41.6826,41.6414,41.6414,39691.0
2015-09-08 13:05:00,50.5,50.52,50.49,50.51,13518.0,41.6414,41.6578,41.6331,41.6496,13518.0
2015-09-08 13:10:00,50.52,50.57,50.52,50.56,10971.0,41.6578,41.6991,41.6578,41.6908,10971.0
2015-09-08 13:15:00,50.56,50.58,50.53,50.54,10721.0,41.6908,41.7073,41.6661,41.6743,10721.0
2015-09-08 13:20:00,50.53,50.53,50.5,50.53,19176.0,41.6661,41.6661,41.6414,41.6661,19176.0
2015-09-08 13:25:00,50.52,50.52,50.5,50.52,16489.0,41.6578,41.6578,41.6414,41.6578,16489.0
2015-09-08 13:30:00,50.52,50.52,50.48,50.52,11344.0,41.6578,41.6578,41.6249,41.6578,11344.0
2015-09-08 13:35:00,50.52,50.58,50.52,50.58,14019.0,41.6578,41.7073,41.6578,41.7073,14019.0
2015-09-08 13:40:00,50.58,50.6,50.58,50.58,13766.0,41.7073,41.7238,41.7073,41.7073,13766.0
2015-09-08 13:45:00,50.59,50.6,50.58,50.59,15739.0,41.7156,41.7238,41.7073,41.7156,15739.0
2015-09-08 13:50:00,50.59,50.61,50.57,50.57,25837.0,41.7156,41.7321,41.6991,41.6991,25837.0
2015-09-08 13:55:00,50.58,50.58,50.55,50.57,20945.0,41.7073,41.7073,41.6826,41.6991,20945.0
2015-09-08 14:00:00,50.58,50.6,50.57,50.6,9762.0,41.7073,41.7238,41.6991,41.7238,9762.0
2015-09-08 14:05:00,50.6,50.6,50.59,50.6,5828.0,41.7238,41.7238,41.7156,41.7238,5828.0
2015-09-08 14:10:00,50.6,50.6,50.59,50.6,6750.0,41.7238,41.7238,41.7156,41.7238,6750.0
2015-09-08 14:15:00,50.6,50.63,50.55,50.56,58754.0,41.7238,41.7486,41.6826,41.6908,58754.0
2015-09-08 14:20:00,50.56,50.61,50.56,50.61,17543.0,41.6908,41.7321,41.6908,41.7321,17543.0
2015-09-08 14:25:00,50.62,50.65,50.62,50.65,18820.0,41.7403,41.765,41.7403,41.765,18820.0
2015-09-08 14:30:00,50.65,50.67,50.64,50.66,14680.0,41.765,41.7815,41.7568,41.7733,14680.0
2015-09-08 14:35:00,50.66,50.73,50.65,50.7,38795.0,41.7733,41.831,41.765,41.8063,38795.0
2015-09-08 14:40:00,50.71,50.71,50.65,50.66,36345.0,41.8145,41.8145,41.765,41.7733,36345.0
2015-09-08 14:45:00,50.67,50.68,50.65,50.65,20913.0,41.7815,41.7898,41.765,41.765,20913.0
2015-09-08 14:50:00,50.65,50.69,50.64,50.69,23252.0,41.765,41.798,41.7568,41.798,23252.0
2015-09-08 14:55:00,50.69,50.71,50.65,50.68,33137.0,41.798,41.8145,41.765,41.7898,33137.0
2015-09-08 15:00:00,50.68,50.73,50.68,50.73,16619.0,41.7898,41.831,41.7898,41.831,16619.0
2015-09-08 15:05:00,50.73,50.73,50.64,50.65,46955.0,41.831,41.831,41.7568,41.765,46955.0
2015-09-08 15:10:00,50.64,50.67,50.64,50.67,21007.0,41.7568,41.7815,41.7568,41.7815,21007.0
2015-09-08 15:15:00,50.67,50.68,50.65,50.68,45843.0,41.7815,41.7898,41.765,41.7898,45843.0
2015-09-08 15:20:00,50.68,50.69,50.61,50.62,43473.0,41.7898,41.798,41.7321,41.7403,43473.0
2015-09-08 15:25:00,50.63,50.69,50.62,50.68,38155.0,41.7486,41.798,41.7403,41.7898,38155.0
2015-09-08 15:30:00,50.68,50.72,50.67,50.67,53124.0,41.7898,41.8228,41.7815,41.7815,53124.0
2015-09-08 15:35:00,50.67,50.74,50.67,50.73,71930.0,41.7815,41.8393,41.7815,41.831,71930.0
2015-09-08 15:40:00,50.72,50.72,50.67,50.7,75086.0,41.8228,41.8228,41.7815,41.8063,75086.0
2015-09-08 15:45:00,50.7,50.75,50.7,50.74,113575.0,41.8063,41.8475,41.8063,41.8393,113575.0
2015-09-08 15:50:00,50.74,50.75,50.7,50.75,137569.0,41.8393,41.8475,41.8063,41.8475,137569.0
2015-09-08 15:55:00,50.75,50.75,50.68,50.69,399501.0,41.8475,41.8475,41.7898,41.798,399501.0
2015-09-09 09:30:00,51.02,51.18,50.87,50.88,59249.0,42.0701,42.2021,41.9465,41.9547,59249.0
2015-09-09 09:35:00,50.86,50.97,50.61,50.61,52614.0,41.9382,42.0289,41.7321,41.7321,52614.0
2015-09-09 09:40:00,50.61,50.63,50.42,50.44,40126.0,41.7321,41.7486,41.5754,41.5919,40126.0
2015-09-09 09:45:00,50.44,50.48,50.41,50.45,29909.0,41.5919,41.6249,41.5671,41.6001,29909.0
2015-09-09 09:50:00,50.46,50.49,50.34,50.34,33182.0,41.6084,41.6331,41.5094,41.5094,33182.0
2015-09-09 09:55:00,50.35,50.38,50.32,50.35,27841.0,41.5177,41.5424,41.4929,41.5177,27841.0
2015-09-09 10:00:00,50.35,50.43,50.31,50.34,35278.0,41.5177,41.5836,41.4847,41.5094,35278.0
2015-09-09 10:05:00,50.33,50.4,50.32,50.39,30120.0,41.5012,41.5589,41.4929,41.5507,30120.0
2015-09-09 10:10:00,50.39,50.51,50.36,50.51,23230.0,41.5507,41.6496,41.5259,41.6496,23230.0
2015-09-09 10:15:00,50.51,50.56,50.5,50.55,18635.0,41.6496,41.6908,41.6414,41.6826,18635.0
2015-09-09 10:20:00,50.55,50.61,50.54,50.57,27554.0,41.6826,41.7321,41.6743,41.6991,27554.0
2015-09-09 10:25:00,50.57,50.59,50.53,50.57,22503.0,41.6991,41.7156,41.6661,41.6991,22503.0
2015-09-09 10:30:00,50.57,50.58,50.45,50.45,25155.0,41.6991,41.7073,41.6001,41.6001,25155.0
2015-09-09 10:35:00,50.45,50.48,50.43,50.48,22965.0,41.6001,41.6249,41.5836,41.6249,22965.0
2015-09-09 10:40:00,50.47,50.49,50.42,50.49,19872.0,41.6166,41.6331,41.5754,41.6331,19872.0
2015-09-09 10:45:00,50.5,50.56,50.5,50.55,17956.0,41.6414,41.6908,41.6414,41.6826,17956.0
2015-09-09 10:50:00,50.54,50.55,50.47,50.47,14649.0,41.6743,41.6826,41.6166,41.6166,14649.0
2015-09-09 10:55:00,50.48,50.51,50.48,50.5,13758.0,41.6249,41.6496,41.6249,41.6414,13758.0
2015-09-09 11:00:00,50.51,50.51,50.47,50.49,14574.0,41.6496,41.6496,41.6166,41.6331,14574.0
2015-09-09 11:05:00,50.49,50.49,50.44,50.48,23949.0,41.6331,41.6331,41.5919,41.6249,23949.0
2015-09-09 11:10:00,50.48,50.52,50.48,50.51,18475.0,41.6249,41.6578,41.6249,41.6496,18475.0
2015-09-09 11:15:00,50.52,50.54,50.51,50.54,12956.0,41.6578,41.6743,41.6496,41.6743,12956.0
2015-09-09 11:20:00,50.54,50.56,50.54,50.56,12961.0,41.6743,41.6908,41.6743,41.6908,12961.0
2015-09-09 11:25:00,50.56,50.59,50.55,50.59,14824.0,41.6908,41.7156,41.6826,41.7156,14824.0
2015-09-09 11:30:00,50.6,50.64,50.57,50.58,22319.0,41.7238,41.7568,41.6991,41.7073,22319.0
2015-09-09 11:35:00,50.58,50.58,50.54,50.57,14930.0,41.7073,41.7073,41.6743,41.6991,14930.0
2015-09-09 11:40:00,50.57,50.57,50.51,50.51,17994.0,41.6991,41.6991,41.6496,41.6496,17994.0
2015-09-09 11:45:00,50.51,50.55,50.5,50.54,13600.0,41.6496,41.6826,41.6414,41.6743,13600.0
2015-09-09 11:50:00,50.53,50.55,50.51,50.54,24568.0,41.6661,41.6826,41.6496,41.6743,24568.0
2015-09-09 11:55:00,50.54,50.6,50.54,50.6,10460.0,41.6743,41.7238,41.6743,41.7238,10460.0
2015-09-09 12:00:00,50.6,50.61,50.59,50.61,13821.0,41.7238,41.7321,41.7156,41.7321,13821.0
2015-09-09 12:05:00,50.61,50.65,50.59,50.62,20669.0,41.7321,41.765,41.7156,41.7403,20669.0
2015-09-09 12:10:00,50.62,50.65,50.62,50.63,8953.0,41.7403,41.765,41.7403,41.7486,8953.0
2015-09-09 12:15:00,50.63,50.68,50.63,50.68,13424.0,41.7486,41.7898,41.7486,41.7898,13424.0
2015-09-09 12:20:00,50.68,50.68,50.63,50.64,12390.0,41.7898,41.7898,41.7486,41.7568,12390.0
2015-09-09 12:25:00,50.63,50.64,50.59,50.63,10064.0,41.7486,41.7568,41.7156,41.7486,10064.0
2015-09-09 12:30:00,50.63,50.64,50.61,50.63,12430.0,41.7486,41.7568,41.7321,41.7486,12430.0
2015-09-09 12:35:00,50.63,50.64,50.6,50.62,10466.0,41.7486,41.7568,41.7238,41.7403,10466.0
2015-09-09 12:40:00,50.62,50.62,50.58,50.58,8088.0,41.7403,41.7403,41.7073,41.7073,8088.0
2015-09-09 12:45:00,50.59,50.59,50.56,50.56,7401.0,41.7156,41.7156,41.6908,41.6908,7401.0
2015-09-09 12:50:00,50.56,50.57,50.51,50.53,16424.0,41.6908,41.6991,41.6496,41.6661,16424.0
2015-09-09 12:55:00,50.52,50.52,50.49,50.5,11599.0,41.6578,41.6578,41.6331,41.6414,11599.0
2015-09-09 13:00:00,50.5,50.53,50.49,50.51,39062.0,41.6414,41.6661,41.6331,41.6496,39062.0
2015-09-09 13:05:00,50.52,50.52,50.48,50.48,9559.0,41.6578,41.6578,41.6249,41.6249,9559.0
2015-09-09 13:10:00,50.49,50.5,50.47,50.48,19088.0,41.6331,41.6414,41.6166,41.6249,19088.0
2015-09-09 13:15:00,50.48,50.51,50.48,50.51,13710.0,41.6249,41.6496,41.6249,41.6496,13710.0
2015-09-09 13:20:00,50.51,50.53,50.49,50.49,17231.0,41.6496,41.6661,41.6331,41.6331,17231.0
2015-09-09 13:25:00,50.49,50.49,50.45,50.46,12834.0,41.6331,41.6331,41.6001,41.6084,12834.0
2015-09-09 13:30:00,50.46,50.48,50.42,50.45,21959.0,41.6084,41.6249,41.5754,41.6001,21959.0
2015-09-09 13:35:00,50.45,50.45,50.41,50.42,12389.0,41.6001,41.6001,41.5671,41.5754,12389.0
2015-09-09 13:40:00,50.41,50.42,50.36,50.36,31790.0,41.5671,41.5754,41.5259,41.5259,31790.0
2015-09-09 13:45:00,50.36,50.4,50.34,50.36,11570.0,41.5259,41.5589,41.5094,41.5259,11570.0
2015-09-09 13:50:00,50.36,50.37,50.29,50.36,16973.0,41.5259,41.5342,41.4682,41.5259,16973.0
2015-09-09 13:55:00,50.37,50.37,50.31,50.31,15592.0,41.5342,41.5342,41.4847,41.4847,15592.0
2015-09-09 14:00:00,50.32,50.33,50.29,50.32,12639.0,41.4929,41.5012,41.4682,41.4929,12639.0
2015-09-09 14:05:00,50.31,50.32,50.26,50.28,18582.0,41.4847,41.4929,41.4435,41.4599,18582.0
2015-09-09 14:10:00,50.29,50.32,50.28,50.3,11727.0,41.4682,41.4929,41.4599,41.4764,11727.0
2015-09-09 14:15:00,50.3,50.31,50.23,50.31,35220.0,41.4764,41.4847,41.4187,41.4847,35220.0
2015-09-09 14:20:00,50.32,50.33,50.28,50.29,14734.0,41.4929,41.5012,41.4599,41.4682,14734.0
2015-09-09 14:25:00,50.3,50.32,50.25,50.27,18733.0,41.4764,41.4929,41.4352,41.4517,18733.0
2015-09-09 14:30:00,50.27,50.27,50.23,50.25,19900.0,41.4517,41.4517,41.4187,41.4352,19900.0
2015-09-09 14:35:00,50.25,50.29,50.24,50.25,22512.0,41.4352,41.4682,41.427,41.4352,22512.0
2015-09-09 14:40:00,50.25,50.26,50.18,50.21,16860.0,41.4352,41.4435,41.3775,41.4022,16860.0
2015-09-09 14:45:00,50.22,50.26,50.22,50.25,20670.0,41.4105,41.4435,41.4105,41.4352,20670.0
2015-09-09 14:50:00,50.24,50.3,50.24,50.3,23427.0,41.427,41.4764,41.427,41.4764,23427.0
2015-09-09 14:55:00,50.3,50.35,50.29,50.33,22534.0,41.4764,41.5177,41.4682,41.5012,22534.0
2015-09-09 15:00:00,50.33,50.41,50.29,50.41,32337.0,41.5012,41.5671,41.4682,41.5671,32337.0
2015-09-09 15:05:00,50.41,50.45,50.4,50.42,35694.0,41.5671,41.6001,41.5589,41.5754,35694.0
2015-09-09 15:10:00,50.43,50.43,50.34,50.42,38377.0,41.5836,41.5836,41.5094,41.5754,38377.0
2015-09-09 15:15:00,50.42,50.45,50.36,50.43,37263.0,41.5754,41.6001,41.5259,41.5836,37263.0
2015-09-09 15:20:00,50.43,50.43,50.35,50.37,25295.0,41.5836,41.5836,41.5177,41.5342,25295.0
2015-09-09 15:25:00,50.37,50.39,50.3,50.32,55310.0,41.5342,41.5507,41.4764,41.4929,55310.0
2015-09-09 15:30:00,50.32,50.32,50.21,50.25,54047.0,41.4929,41.4929,41.4022,41.4352,54047.0
2015-09-09 15:35:00,50.24,50.25,50.15,50.15,75114.0,41.427,41.4352,41.3528,41.3528,75114.0
2015-09-09 15:40:00,50.15,50.16,50.09,50.12,88278.0,41.3528,41.361,41.3033,41.328,88278.0
2015-09-09 15:45:00,50.12,50.16,50.08,50.11,71149.0,41.328,41.361,41.295,41.3198,71149.0
2015-09-09 15:50:00,50.1,50.13,50.05,50.06,91252.0,41.3115,41.3363,41.2703,41.2785,91252.0
2015-09-09 15:55:00,50.06,50.34,50.03,50.16,503003.0,41.2785,41.5094,41.2538,41.361,503003.0
2015-09-10 09:30:00,49.78,49.97,49.63,49.91,50980.0,41.365,41.5229,41.2404,41.473,50980.0
2015-09-10 09:35:00,49.89,49.98,49.83,49.87,48623.0,41.4564,41.5312,41.4065,41.4398,48623.0
2015-09-10 09:40:00,49.88,49.9,49.78,49.78,51216.0,41.4481,41.4647,41.365,41.365,51216.0
2015-09-10 09:45:00,49.79,49.88,49.75,49.78,60527.0,41.3733,41.4481,41.3401,41.365,60527.0
2015-09-10 09:50:00,49.77,49.77,49.65,49.68,54738.0,41.3567,41.3567,41.257,41.2819,54738.0
2015-09-10 09:55:00,49.69,49.69,49.58,49.59,32090.0,41.2902,41.2902,41.1988,41.2071,32090.0
2015-09-10 10:00:00,49.6,49.66,49.54,49.58,38410.0,41.2154,41.2653,41.1656,41.1988,38410.0
2015-09-10 10:05:00,49.6,49.65,49.56,49.58,19125.0,41.2154,41.257,41.1822,41.1988,19125.0
2015-09-10 10:10:00,49.58,49.59,49.51,49.55,17879.0,41.1988,41.2071,41.1406,41.1739,17879.0
2015-09-10 10:15:00,49.55,49.59,49.51,49.56,17176.0,41.1739,41.2071,41.1406,41.1822,17176.0
2015-09-10 10:20:00,49.57,49.61,49.53,49.54,17411.0,41.1905,41.2237,41.1573,41.1656,17411.0
2015-09-10 10:25:00,49.53,49.62,49.53,49.61,24173.0,41.1573,41.232,41.1573,41.2237,24173.0
2015-09-10 10:30:00,49.62,49.73,49.58,49.73,13524.0,41.232,41.3234,41.1988,41.3234,13524.0
2015-09-10 10:35:00,49.73,49.79,49.69,49.71,73268.0,41.3234,41.3733,41.2902,41.3068,73268.0
2015-09-10 10:40:00,49.71,49.75,49.68,49.72,39669.0,41.3068,41.3401,41.2819,41.3151,39669.0
2015-09-10 10:45:00,49.73,49.73,49.66,49.68,45987.0,41.3234,41.3234,41.2653,41.2819,45987.0
2015-09-10 10:50:00,49.69,49.75,49.68,49.72,27243.0,41.2902,41.3401,41.2819,41.3151,27243.0
2015-09-10 10:55:00,49.72,49.75,49.7,49.73,11624.0,41.3151,41.3401,41.2985,41.3234,11624.0
2015-09-10 11:00:00,49.73,49.77,49.71,49.72,14428.0,41.3234,41.3567,41.3068,41.3151,14428.0
2015-09-10 11:05:00,49.72,49.74,49.68,49.69,16612.0,41.3151,41.3318,41.2819,41.2902,16612.0
2015-09-10 11:10:00,49.69,49.7,49.64,49.65,12211.0,41.2902,41.2985,41.2487,41.257,12211.0
2015-09-10 11:15:00,49.66,49.67,49.58,49.59,20329.0,41.2653,41.2736,41.1988,41.2071,20329.0
2015-09-10 11:20:00,49.59,49.63,49.56,49.63,18927.0,41.2071,41.2404,41.1822,41.2404,18927.0
2015-09-10 11:25:00,49.62,49.66,49.6,49.63,15837.0,41.232,41.2653,41.2154,41.2404,15837.0
2015-09-10 11:30:00,49.63,49.66,49.61,49.63,9920.0,41.2404,41.2653,41.2237,41.2404,9920.0
2015-09-10 11:35:00,49.62,49.71,49.61,49.68,17690.0,41.232,41.3068,41.2237,41.2819,17690.0
2015-09-10 11:40:00,49.69,49.7,49.63,49.68,11665.0,41.2902,41.2985,41.2404,41.2819,11665.0
2015-09-10 11:45:00,49.67,49.68,49.63,49.63,12385.0,41.2736,41.2819,41.2404,41.2404,12385.0
2015-09-10 11:50:00,49.63,49.67,49.6,49.67,11923.0,41.2404,41.2736,41.2154,41.2736,11923.0
2015-09-10 11:55:00,49.67,49.73,49.65,49.69,17239.0,41.2736,41.3234,41.257,41.2902,17239.0
2015-09-10 12:00:00,49.69,49.71,49.65,49.7,11560.0,41.2902,41.3068,41.257,41.2985,11560.0
2015-09-10 12:05:00,49.71,49.8,49.68,49.76,20152.0,41.3068,41.3816,41.2819,41.3484,20152.0
2015-09-10 12:10:00,49.77,49.78,49.75,49.77,8133.0,41.3567,41.365,41.3401,41.3567,8133.0
2015-09-10 12:15:00,49.78,49.83,49.75,49.76,16572.0,41.365,41.4065,41.3401,41.3484,16572.0
2015-09-10 12:20:00,49.75,49.85,49.74,49.81,16866.0,41.3401,41.4232,41.3318,41.3899,16866.0
2015-09-10 12:25:00,49.81,49.85,49.78,49.82,16965.0,41.3899,41.4232,41.365,41.3982,16965.0
2015-09-10 12:30:00,49.82,49.86,49.79,49.83,14664.0,41.3982,41.4315,41.3733,41.4065,14664.0
2015-09-10 12:35:00,49.84,49.91,49.83,49.9,16376.0,41.4149,41.473,41.4065,41.4647,16376.0
2015-09-10 12:40:00,49.9,49.91,49.88,49.9,12262.0,41.4647,41.473,41.4481,41.4647,12262.0
2015-09-10 12:45:00,49.9,49.97,49.88,49.97,33975.0,41.4647,41.5229,41.4481,41.5229,33975.0
2015-09-10 12:50:00,49.97,50.0,49.95,50.0,18878.0,41.5229,41.5478,41.5063,41.5478,18878.0
2015-09-10 12:55:00,50.0,50.0,49.91,49.96,14020.0,41.5478,41.5478,41.473,41.5146,14020.0
2015-09-10 13:00:00,49.97,49.97,49.9,49.91,21194.0,41.5229,41.5229,41.4647,41.473,21194.0
2015-09-10 13:05:00,49.91,49.97,49.9,49.9,11579.0,41.473,41.5229,41.4647,41.4647,11579.0
2015-09-10 13:10:00,49.91,49.96,49.9,49.93,15977.0,41.473,41.5146,41.4647,41.4896,15977.0
2015-09-10 13:15:00,49.93,49.99,49.92,49.98,8592.0,41.4896,41.5395,41.4813,41.5312,8592.0
2015-09-10 13:20:00,49.98,50.02,49.95,50.01,16695.0,41.5312,41.5644,41.5063,41.5561,16695.0
2015-09-10 13:25:00,50.01,50.11,49.98,50.08,23471.0,41.5561,41.6392,41.5312,41.6143,23471.0
2015-09-10 13:30:00,50.08,50.09,50.04,50.07,10665.0,41.6143,41.6226,41.581,41.606,10665.0
2015-09-10 13:35:00,50.08,50.14,50.06,50.09,33538.0,41.6143,41.6641,41.5977,41.6226,33538.0
2015-09-10 13:40:00,50.09,50.11,50.09,50.11,10506.0,41.6226,41.6392,41.6226,41.6392,10506.0
2015-09-10 13:45:00,50.11,50.11,50.06,50.09,20547.0,41.6392,41.6392,41.5977,41.6226,20547.0
2015-09-10 13:50:00,50.09,50.11,50.01,50.01,21468.0,41.6226,41.6392,41.5561,41.5561,21468.0
2015-09-10 13:55:00,50.01,50.04,50.0,50.04,16100.0,41.5561,41.581,41.5478,41.581,16100.0
2015-09-10 14:00:00,50.05,50.08,50.02,50.05,23687.0,41.5894,41.6143,41.5644,41.5894,23687.0
2015-09-10 14:05:00,50.05,50.05,50.03,50.04,10632.0,41.5894,41.5894,41.5727,41.581,10632.0
2015-09-10 14:10:00,50.03,50.04,50.02,50.04,11874.0,41.5727,41.581,41.5644,41.581,11874.0
2015-09-10 14:15:00,50.03,50.04,50.01,50.03,17551.0,41.5727,41.581,41.5561,41.5727,17551.0
2015-09-10 14:20:00,50.03,50.04,50.0,50.03,16594.0,41.5727,41.581,41.5478,41.5727,16594.0
2015-09-10 14:25:00,50.03,50.05,50.03,50.04,17664.0,41.5727,41.5894,41.5727,41.581,17664.0
2015-09-10 14:30:00,50.05,50.1,50.04,50.06,32027.0,41.5894,41.6309,41.581,41.5977,32027.0
2015-09-10 14:35:00,50.06,50.07,50.0,50.0,25709.0,41.5977,41.606,41.5478,41.5478,25709.0
2015-09-10 14:40:00,50.01,50.02,49.99,50.0,35939.0,41.5561,41.5644,41.5395,41.5478,35939.0
2015-09-10 14:45:00,50.0,50.01,49.99,49.99,45618.0,41.5478,41.5561,41.5395,41.5395,45618.0
2015-09-10 14:50:00,49.99,50.0,49.94,49.95,19194.0,41.5395,41.5478,41.4979,41.5063,19194.0
2015-09-10 14:55:00,49.94,49.95,49.87,49.88,17705.0,41.4979,41.5063,41.4398,41.4481,17705.0
2015-09-10 15:00:00,49.89,49.89,49.82,49.84,28436.0,41.4564,41.4564,41.3982,41.4149,28436.0
2015-09-10 15:05:00,49.84,49.87,49.82,49.85,23904.0,41.4149,41.4398,41.3982,41.4232,23904.0
2015-09-10 15:10:00,49.85,49.87,49.83,49.86,34509.0,41.4232,41.4398,41.4065,41.4315,34509.0
2015-09-10 15:15:00,49.86,49.94,49.83,49.84,28010.0,41.4315,41.4979,41.4065,41.4149,28010.0
2015-09-10 15:20:00,49.84,49.86,49.77,49.79,47506.0,41.4149,41.4315,41.3567,41.3733,47506.0
2015-09-10 15:25:00,49.8,49.82,49.75,49.8,24252.0,41.3816,41.3982,41.3401,41.3816,24252.0
2015-09-10 15:30:00,49.8,49.8,49.72,49.76,45640.0,41.3816,41.3816,41.3151,41.3484,45640.0
2015-09-10 15:35:00,49.76,49.78,49.7,49.76,40417.0,41.3484,41.365,41.2985,41.3484,40417.0
2015-09-10 15:40:00,49.76,49.76,49.7,49.74,45801.0,41.3484,41.3484,41.2985,41.3318,45801.0
2015-09-10 15:45:00,49.74,49.78,49.69,49.78,52015.0,41.3318,41.365,41.2902,41.365,52015.0
2015-09-10 15:50:00,49.78,49.8,49.72,49.74,87104.0,41.365,41.3816,41.3151,41.3318,87104.0
2015-09-10 15:55:00,49.73,49.8,49.71,49.8,193680.0,41.3234,41.3816,41.3068,41.3816,193680.0
2015-09-11 09:30:00,49.68,50.0,49.58,49.93,43957.0,41.2819,41.5478,41.1988,41.4896,43957.0
2015-09-11 09:35:00,49.92,49.96,49.89,49.9,16135.0,41.4813,41.5146,41.4564,41.4647,16135.0
2015-09-11 09:40:00,49.9,49.96,49.87,49.88,25093.0,41.4647,41.5146,41.4398,41.4481,25093.0
2015-09-11 09:45:00,49.89,49.9,49.76,49.79,8515.0,41.4564,41.4647,41.3484,41.3733,8515.0
2015-09-11 09:50:00,49.78,49.81,49.74,49.74,16559.0,41.365,41.3899,41.3318,41.3318,16559.0
2015-09-11 09:55:00,49.74,49.76,49.62,49.63,14990.0,41.3318,41.3484,41.232,41.2404,14990.0
2015-09-11 10:00:00,49.6,49.67,49.59,49.67,8565.0,41.2154,41.2736,41.2071,41.2736,8565.0
2015-09-11 10:05:00,49.66,49.7,49.63,49.7,7720.0,41.2653,41.2985,41.2404,41.2985,7720.0
2015-09-11 10:10:00,49.7,49.7,49.65,49.66,12942.0,41.2985,41.2985,41.257,41.2653,12942.0
2015-09-11 10:15:00,49.68,49.71,49.66,49.71,4119.0,41.2819,41.3068,41.2653,41.3068,4119.0
2015-09-11 10:20:00,49.71,49.76,49.71,49.74,8414.0,41.3068,41.3484,41.3068,41.3318,8414.0
2015-09-11 10:25:00,49.74,49.74,49.65,49.65,18680.0,41.3318,41.3318,41.257,41.257,18680.0
2015-09-11 10:30:00,49.66,49.68,49.63,49.65,9186.0,41.2653,41.2819,41.2404,41.257,9186.0
2015-09-11 10:35:00,49.65,49.66,49.58,49.59,28066.0,41.257,41.2653,41.1988,41.2071,28066.0
2015-09-11 10:40:00,49.59,49.65,49.56,49.65,64023.0,41.2071,41.257,41.1822,41.257,64023.0
2015-09-11 10:45:00,49.64,49.69,49.64,49.68,11127.0,41.2487,41.2902,41.2487,41.2819,11127.0
2015-09-11 10:50:00,49.67,49.68,49.58,49.58,34969.0,41.2736,41.2819,41.1988,41.1988,34969.0
2015-09-11 10:55:00,49.58,49.61,49.55,49.57,10472.0,41.1988,41.2237,41.1739,41.1905,10472.0
2015-09-11 11:00:00,49.57,49.68,49.57,49.67,15932.0,41.1905,41.2819,41.1905,41.2736,15932.0
2015-09-11 11:05:00,49.68,49.71,49.66,49.67,16120.0,41.2819,41.3068,41.2653,41.2736,16120.0
2015-09-11 11:10:00,49.68,49.7,49.66,49.69,8145.0,41.2819,41.2985,41.2653,41.2902,8145.0
2015-09-11 11:15:00,49.68,49.7,49.67,49.7,8250.0,41.2819,41.2985,41.2736,41.2985,8250.0
2015-09-11 11:20:00,49.7,49.71,49.64,49.7,15550.0,41.2985,41.3068,41.2487,41.2985,15550.0
2015-09-11 11:25:00,49.7,49.7,49.67,49.69,8889.0,41.2985,41.2985,41.2736,41.2902,8889.0
2015-09-11 11:30:00,49.7,49.7,49.64,49.65,11309.0,41.2985,41.2985,41.2487,41.257,11309.0
2015-09-11 11:35:00,49.66,49.7,49.65,49.7,44856.0,41.2653,41.2985,41.257,41.2985,44856.0
2015-09-11 11:40:00,49.7,49.7,49.68,49.69,36119.0,41.2985,41.2985,41.2819,41.2902,36119.0
2015-09-11 11:45:00,49.69,49.7,49.65,49.7,12162.0,41.2902,41.2985,41.257,41.2985,12162.0
2015-09-11 11:50:00,49.69,49.81,49.69,49.8,108150.0,41.2902,41.3899,41.2902,41.3816,108150.0
2015-09-11 11:55:00,49.81,49.82,49.78,49.78,14765.0,41.3899,41.3982,41.365,41.365,14765.0
2015-09-11 12:00:00,49.78,49.89,49.78,49.86,11628.0,41.365,41.4564,41.365,41.4315,11628.0
2015-09-11 12:05:00,49.86,49.86,49.82,49.83,7457.0,41.4315,41.4315,41.3982,41.4065,7457.0
2015-09-11 12:10:00,49.83,49.85,49.81,49.83,19209.0,41.4065,41.4232,41.3899,41.4065,19209.0
2015-09-11 12:15:00,49.83,49.86,49.83,49.84,6202.0,41.4065,41.4315,41.4065,41.4149,6202.0
2015-09-11 12:20:00,49.83,49.85,49.83,49.85,3312.0,41.4065,41.4232,41.4065,41.4232,3312.0
2015-09-11 12:25:00,49.84,49.92,49.83,49.92,10339.0,41.4149,41.4813,41.4065,41.4813,10339.0
2015-09-11 12:30:00,49.93,49.94,49.91,49.92,6859.0,41.4896,41.4979,41.473,41.4813,6859.0
2015-09-11 12:35:00,49.93,49.93,49.9,49.93,12830.0,41.4896,41.4896,41.4647,41.4896,12830.0
2015-09-11 12:40:00,49.93,49.96,49.93,49.96,15756.0,41.4896,41.5146,41.4896,41.5146,15756.0
2015-09-11 12:45:00,49.97,50.05,49.97,50.02,47259.0,41.5229,41.5894,41.5229,41.5644,47259.0
2015-09-11 12:50:00,50.03,50.03,49.99,50.0,16067.0,41.5727,41.5727,41.5395,41.5478,16067.0
2015-09-11 12:55:00,50.0,50.01,49.98,49.98,19401.0,41.5478,41.5561,41.5312,41.5312,19401.0
2015-09-11 13:00:00,49.98,50.01,49.96,50.0,12912.0,41.5312,41.5561,41.5146,41.5478,12912.0
2015-09-11 13:05:00,49.99,49.99,49.96,49.97,8816.0,41.5395,41.5395,41.5146,41.5229,8816.0
2015-09-11 13:10:00,49.97,49.98,49.93,49.93,9508.0,41.5229,41.5312,41.4896,41.4896,9508.0
2015-09-11 13:15:00,49.93,49.94,49.9,49.9,4866.0,41.4896,41.4979,41.4647,41.4647,4866.0
2015-09-11 13:20:00,49.89,49.89,49.82,49.82,8441.0,41.4564,41.4564,41.3982,41.3982,8441.0
2015-09-11 13:25:00,49.82,49.86,49.81,49.82,7277.0,41.3982,41.4315,41.3899,41.3982,7277.0
2015-09-11 13:30:00,49.81,49.81,49.78,49.8,13151.0,41.3899,41.3899,41.365,41.3816,13151.0
2015-09-11 13:35:00,49.8,49.85,49.79,49.85,9662.0,41.3816,41.4232,41.3733,41.4232,9662.0
2015-09-11 13:40:00,49.86,49.92,49.85,49.92,6715.0,41.4315,41.4813,41.4232,41.4813,6715.0
2015-09-11 13:45:00,49.92,49.92,49.87,49.87,9261.0,41.4813,41.4813,41.4398,41.4398,9261.0
2015-09-11 13:50:00,49.87,49.9,49.85,49.88,7270.0,41.4398,41.4647,41.4232,41.4481,7270.0
2015-09-11 13:55:00,49.89,49.9,49.86,49.89,5617.0,41.4564,41.4647,41.4315,41.4564,5617.0
2015-09-11 14:00:00,49.88,49.88,49.8,49.81,6270.0,41.4481,41.4481,41.3816,41.3899,6270.0
2015-09-11 14:05:00,49.8,49.83,49.77,49.8,4460.0,41.3816,41.4065,41.3567,41.3816,4460.0
2015-09-11 14:10:00,49.81,49.82,49.8,49.81,4724.0,41.3899,41.3982,41.3816,41.3899,4724.0
2015-09-11 14:15:00,49.81,49.86,49.8,49.86,6305.0,41.3899,41.4315,41.3816,41.4315,6305.0
2015-09-11 14:20:00,49.86,49.93,49.86,49.92,9941.0,41.4315,41.4896,41.4315,41.4813,9941.0
2015-09-11 14:25:00,49.92,49.92,49.87,49.88,7310.0,41.4813,41.4813,41.4398,41.4481,7310.0
2015-09-11 14:30:00,49.88,49.92,49.87,49.91,11655.0,41.4481,41.4813,41.4398,41.473,11655.0
2015-09-11 14:35:00,49.9,49.92,49.89,49.9,37598.0,41.4647,41.4813,41.4564,41.4647,37598.0
2015-09-11 14:40:00,49.9,49.9,49.87,49.88,8997.0,41.4647,41.4647,41.4398,41.4481,8997.0
2015-09-11 14:45:00,49.89,49.91,49.87,49.9,19369.0,41.4564,41.473,41.4398,41.4647,19369.0
2015-09-11 14:50:00,49.9,49.9,49.82,49.85,25641.0,41.4647,41.4647,41.3982,41.4232,25641.0
2015-09-11 14:55:00,49.85,49.87,49.83,49.87,26919.0,41.4232,41.4398,41.4065,41.4398,26919.0
2015-09-11 15:00:00,49.86,49.89,49.85,49.87,32933.0,41.4315,41.4564,41.4232,41.4398,32933.0
2015-09-11 15:05:00,49.88,49.93,49.87,49.9,14338.0,41.4481,41.4896,41.4398,41.4647,14338.0
2015-09-11 15:10:00,49.91,49.93,49.89,49.92,14145.0,41.473,41.4896,41.4564,41.4813,14145.0
2015-09-11 15:15:00,49.92,49.94,49.9,49.9,13393.0,41.4813,41.4979,41.4647,41.4647,13393.0
2015-09-11 15:20:00,49.9,49.91,49.89,49.9,17486.0,41.4647,41.473,41.4564,41.4647,17486.0
2015-09-11 15:25:00,49.9,49.92,49.89,49.91,9344.0,41.4647,41.4813,41.4564,41.473,9344.0
2015-09-11 15:30:00,49.9,49.91,49.86,49.87,25749.0,41.4647,41.473,41.4315,41.4398,25749.0
2015-09-11 15:35:00,49.87,49.89,49.84,49.87,22999.0,41.4398,41.4564,41.4149,41.4398,22999.0
2015-09-11 15:40:00,49.88,49.88,49.84,49.86,38901.0,41.4481,41.4481,41.4149,41.4315,38901.0
2015-09-11 15:45:00,49.86,49.88,49.83,49.83,60532.0,41.4315,41.4481,41.4065,41.4065,60532.0
2015-09-11 15:50:00,49.84,49.93,49.84,49.91,46102.0,41.4149,41.4896,41.4149,41.473,46102.0
2015-09-11 15:55:00,49.9,50.0,49.9,50.0,164228.0,41.4647,41.5478,41.4647,41.5478,164228.0
2015-09-14 09:30:00,50.01,50.01,49.81,49.87,23720.0,41.5561,41.5561,41.3899,41.4398,23720.0
2015-09-14 09:35:00,49.87,49.88,49.77,49.77,13627.0,41.4398,41.4481,41.3567,41.3567,13627.0
2015-09-14 09:40:00,49.77,49.79,49.7,49.73,23898.0,41.3567,41.3733,41.2985,41.3234,23898.0
2015-09-14 09:45:00,49.73,49.75,49.68,49.69,14837.0,41.3234,41.3401,41.2819,41.2902,14837.0
2015-09-14 09:50:00,49.69,49.73,49.66,49.71,7621.0,41.2902,41.3234,41.2653,41.3068,7621.0
2015-09-14 09:55:00,49.71,49.74,49.67,49.74,33531.0,41.3068,41.3318,41.2736,41.3318,33531.0
2015-09-14 10:00:00,49.73,49.78,49.72,49.75,27743.0,41.3234,41.365,41.3151,41.3401,27743.0
2015-09-14 10:05:00,49.75,49.77,49.74,49.75,19258.0,41.3401,41.3567,41.3318,41.3401,19258.0
2015-09-14 10:10:00,49.75,49.76,49.72,49.74,11135.0,41.3401,41.3484,41.3151,41.3318,11135.0
2015-09-14 10:15:00,49.75,49.77,49.72,49.72,24779.0,41.3401,41.3567,41.3151,41.3151,24779.0
2015-09-14 10:20:00,49.72,49.76,49.72,49.76,24617.0,41.3151,41.3484,41.3151,41.3484,24617.0
2015-09-14 10:25:00,49.76,49.77,49.72,49.73,8859.0,41.3484,41.3567,41.3151,41.3234,8859.0
2015-09-14 10:30:00,49.73,49.76,49.72,49.75,16794.0,41.3234,41.3484,41.3151,41.3401,16794.0
2015-09-14 10:35:00,49.75,49.78,49.72,49.76,23352.0,41.3401,41.365,41.3151,41.3484,23352.0
2015-09-14 10:40:00,49.77,49.77,49.72,49.73,16412.0,41.3567,41.3567,41.3151,41.3234,16412.0
2015-09-14 10:45:00,49.74,49.76,49.73,49.76,11417.0,41.3318,41.3484,41.3234,41.3484,11417.0
2015-09-14 10:50:00,49.75,49.75,49.68,49.69,8954.0,41.3401,41.3401,41.2819,41.2902,8954.0
2015-09-14 10:55:00,49.69,49.7,49.68,49.69,8845.0,41.2902,41.2985,41.2819,41.2902,8845.0
2015-09-14 11:00:00,49.7,49.72,49.69,49.7,8059.0,41.2985,41.3151,41.2902,41.2985,8059.0
2015-09-14 11:05:00,49.69,49.71,49.68,49.68,7856.0,41.2902,41.3068,41.2819,41.2819,7856.0
2015-09-14 11:10:00,49.68,49.68,49.63,49.66,10037.0,41.2819,41.2819,41.2404,41.2653,10037.0
2015-09-14 11:15:00,49.65,49.66,49.63,49.66,8082.0,41.257,41.2653,41.2404,41.2653,8082.0
2015-09-14 11:20:00,49.66,49.67,49.58,49.6,18143.0,41.2653,41.2736,41.1988,41.2154,18143.0
2015-09-14 11:25:00,49.61,49.61,49.54,49.55,13691.0,41.2237,41.2237,41.1656,41.1739,13691.0
2015-09-14 11:30:00,49.55,49.55,49.51,49.53,16164.0,41.1739,41.1739,41.1406,41.1573,16164.0
2015-09-14 11:35:00,49.53,49.56,49.51,49.54,15011.0,41.1573,41.1822,41.1406,41.1656,15011.0
2015-09-14 11:40:00,49.55,49.55,49.51,49.52,27501.0,41.1739,41.1739,41.1406,41.1489,27501.0
2015-09-14 11:45:00,49.52,49.53,49.49,49.51,38809.0,41.1489,41.1573,41.124,41.1406,38809.0
2015-09-14 11:50:00,49.51,49.52,49.48,49.51,16023.0,41.1406,41.1489,41.1157,41.1406,16023.0
2015-09-14 11:55:00,49.5,49.53,49.49,49.5,11530.0,41.1323,41.1573,41.124,41.1323,11530.0
2015-09-14 12:00:00,49.5,49.51,49.47,49.49,7769.0,41.1323,41.1406,41.1074,41.124,7769.0
2015-09-14 12:05:00,49.48,49.5,49.48,49.5,12590.0,41.1157,41.1323,41.1157,41.1323,12590.0
2015-09-14 12:10:00,49.51,49.51,49.44,49.48,13896.0,41.1406,41.1406,41.0825,41.1157,13896.0
2015-09-14 12:15:00,49.49,49.52,49.49,49.51,7706.0,41.124,41.1489,41.124,41.1406,7706.0
2015-09-14 12:20:00,49.51,49.52,49.49,49.52,10450.0,41.1406,41.1489,41.124,41.1489,10450.0
2015-09-14 12:25:00,49.52,49.57,49.52,49.57,38598.0,41.1489,41.1905,41.1489,41.1905,38598.0
2015-09-14 12:30:00,49.56,49.65,49.56,49.65,28419.0,41.1822,41.257,41.1822,41.257,28419.0
2015-09-14 12:35:00,49.65,49.65,49.61,49.63,13276.0,41.257,41.257,41.2237,41.2404,13276.0
2015-09-14 12:40:00,49.63,49.66,49.62,49.65,59742.0,41.2404,41.2653,41.232,41.257,59742.0
2015-09-14 12:45:00,49.65,49.66,49.63,49.65,24388.0,41.257,41.2653,41.2404,41.257,24388.0
2015-09-14 12:50:00,49.64,49.65,49.63,49.65,15042.0,41.2487,41.257,41.2404,41.257,15042.0
2015-09-14 12:55:00,49.65,49.67,49.63,49.64,34954.0,41.257,41.2736,41.2404,41.2487,34954.0
2015-09-14 13:00:00,49.64,49.65,49.62,49.63,4800.0,41.2487,41.257,41.232,41.2404,4800.0
2015-09-14 13:05:00,49.63,49.65,49.62,49.65,10080.0,41.2404,41.257,41.232,41.257,10080.0
2015-09-14 13:10:00,49.65,49.66,49.62,49.63,13226.0,41.257,41.2653,41.232,41.2404,13226.0
2015-09-14 13:15:00,49.63,49.64,49.61,49.64,5332.0,41.2404,41.2487,41.2237,41.2487,5332.0
2015-09-14 13:20:00,49.65,49.65,49.63,49.65,14245.0,41.257,41.257,41.2404,41.257,14245.0
2015-09-14 13:25:00,49.65,49.65,49.64,49.65,10166.0,41.257,41.257,41.2487,41.257,10166.0
2015-09-14 13:30:00,49.65,49.67,49.64,49.67,29241.0,41.257,41.2736,41.2487,41.2736,29241.0
2015-09-14 13:35:00,49.67,49.72,49.67,49.7,17249.0,41.2736,41.3151,41.2736,41.2985,17249.0
2015-09-14 13:40:00,49.71,49.79,49.7,49.78,11163.0,41.3068,41.3733,41.2985,41.365,11163.0
2015-09-14 13:45:00,49.79,49.81,49.78,49.8,15308.0,41.3733,41.3899,41.365,41.3816,15308.0
2015-09-14 13:50:00,49.8,49.8,49.76,49.76,11450.0,41.3816,41.3816,41.3484,41.3484,11450.0
2015-09-14 13:55:00,49.76,49.85,49.76,49.84,16144.0,41.3484,41.4232,41.3484,41.4149,16144.0
2015-09-14 14:00:00,49.84,49.84,49.81,49.82,8097.0,41.4149,41.4149,41.3899,41.3982,8097.0
2015-09-14 14:05:00,49.81,49.83,49.81,49.83,22490.0,41.3899,41.4065,41.3899,41.4065,22490.0
2015-09-14 14:10:00,49.83,49.85,49.82,49.84,25133.0,41.4065,41.4232,41.3982,41.4149,25133.0
2015-09-14 14:15:00,49.84,49.89,49.83,49.88,18389.0,41.4149,41.4564,41.4065,41.4481,18389.0
2015-09-14 14:20:00,49.89,49.92,49.88,49.92,28083.0,41.4564,41.4813,41.4481,41.4813,28083.0
2015-09-14 14:25:00,49.92,49.93,49.87,49.89,28104.0,41.4813,41.4896,41.4398,41.4564,28104.0
2015-09-14 14:30:00,49.89,49.93,49.87,49.91,27666.0,41.4564,41.4896,41.4398,41.473,27666.0
2015-09-14 14:35:00,49.91,49.93,49.91,49.93,10061.0,41.473,41.4896,41.473,41.4896,10061.0
2015-09-14 14:40:00,49.94,49.96,49.93,49.96,30219.0,41.4979,41.5146,41.4896,41.5146,30219.0
2015-09-14 14:45:00,49.95,50.02,49.94,49.95,47892.0,41.5063,41.5644,41.4979,41.5063,47892.0
2015-09-14 14:50:00,49.95,49.99,49.92,49.99,27789.0,41.5063,41.5395,41.4813,41.5395,27789.0
2015-09-14 14:55:00,49.98,50.03,49.97,49.97,24917.0,41.5312,41.5727,41.5229,41.5229,24917.0
2015-09-14 15:00:00,49.97,49.98,49.94,49.98,40381.0,41.5229,41.5312,41.4979,41.5312,40381.0
2015-09-14 15:05:00,49.97,49.98,49.91,49.91,53544.0,41.5229,41.5312,41.473,41.473,53544.0
2015-09-14 15:10:00,49.91,49.95,49.9,49.94,44837.0,41.473,41.5063,41.4647,41.4979,44837.0
2015-09-14 15:15:00,49.95,49.96,49.92,49.94,25333.0,41.5063,41.5146,41.4813,41.4979,25333.0
2015-09-14 15:20:00,49.93,49.97,49.92,49.93,17721.0,41.4896,41.5229,41.4813,41.4896,17721.0
2015-09-14 15:25:00,49.94,49.95,49.91,49.93,33910.0,41.4979,41.5063,41.473,41.4896,33910.0
2015-09-14 15:30:00,49.93,49.95,49.92,49.93,27018.0,41.4896,41.5063,41.4813,41.4896,27018.0
2015-09-14 15:35:00,49.93,49.95,49.91,49.91,35915.0,41.4896,41.5063,41.473,41.473,35915.0
2015-09-14 15:40:00,49.91,49.92,49.86,49.86,33073.0,41.473,41.4813,41.4315,41.4315,33073.0
2015-09-14 15:45:00,49.86,49.93,49.84,49.93,96779.0,41.4315,41.4896,41.4149,41.4896,96779.0
2015-09-14 15:50:00,49.92,49.94,49.88,49.89,100381.0,41.4813,41.4979,41.4481,41.4564,100381.0
2015-09-14 15:55:00,49.89,49.91,49.88,49.89,155865.0,41.4564,41.473,41.4481,41.4564,155865.0
2015-09-15 09:30:00,50.05,50.09,49.95,50.07,36910.0,41.5894,41.6226,41.5063,41.606,36910.0
2015-09-15 09:35:00,50.08,50.08,49.96,49.98,15573.0,41.6143,41.6143,41.5146,41.5312,15573.0
2015-09-15 09:40:00,49.96,49.97,49.92,49.94,17363.0,41.5146,41.5229,41.4813,41.4979,17363.0
2015-09-15 09:45:00,49.96,50.04,49.94,50.03,26492.0,41.5146,41.581,41.4979,41.5727,26492.0
2015-09-15 09:50:00,50.02,50.02,49.96,49.99,31560.0,41.5644,41.5644,41.5146,41.5395,31560.0
2015-09-15 09:55:00,49.99,50.02,49.91,49.91,27435.0,41.5395,41.5644,41.473,41.473,27435.0
2015-09-15 10:00:00,49.92,49.95,49.92,49.92,16131.0,41.4813,41.5063,41.4813,41.4813,16131.0
2015-09-15 10:05:00,49.91,50.0,49.89,49.98,35136.0,41.473,41.5478,41.4564,41.5312,35136.0
2015-09-15 10:10:00,49.97,50.0,49.94,49.98,61388.0,41.5229,41.5478,41.4979,41.5312,61388.0
2015-09-15 10:15:00,49.98,50.01,49.97,50.0,29888.0,41.5312,41.5561,41.5229,41.5478,29888.0
2015-09-15 10:20:00,49.99,50.07,49.98,50.02,27583.0,41.5395,41.606,41.5312,41.5644,27583.0
2015-09-15 10:25:00,50.03,50.03,49.99,49.99,13967.0,41.5727,41.5727,41.5395,41.5395,13967.0
2015-09-15 10:30:00,50.0,50.06,49.99,50.04,34017.0,41.5478,41.5977,41.5395,41.581,34017.0
2015-09-15 10:35:00,50.04,50.04,49.97,49.98,82072.0,41.581,41.581,41.5229,41.5312,82072.0
2015-09-15 10:40:00,49.98,50.02,49.98,50.0,40427.0,41.5312,41.5644,41.5312,41.5478,40427.0
2015-09-15 10:45:00,50.0,50.04,50.0,50.02,30004.0,41.5478,41.581,41.5478,41.5644,30004.0
2015-09-15 10:50:00,50.02,50.02,49.98,49.99,11836.0,41.5644,41.5644,41.5312,41.5395,11836.0
2015-09-15 10:55:00,49.99,50.01,49.98,50.0,21072.0,41.5395,41.5561,41.5312,41.5478,21072.0
2015-09-15 11:00:00,50.01,50.02,49.98,50.01,44368.0,41.5561,41.5644,41.5312,41.5561,44368.0
2015-09-15 11:05:00,50.02,50.03,50.0,50.03,16344.0,41.5644,41.5727,41.5478,41.5727,16344.0
2015-09-15 11:10:00,50.03,50.09,50.02,50.04,47606.0,41.5727,41.6226,41.5644,41.581,47606.0
2015-09-15 11:15:00,50.05,50.05,50.01,50.05,13430.0,41.5894,41.5894,41.5561,41.5894,13430.0
2015-09-15 11:20:00,50.05,50.05,50.01,50.02,19307.0,41.5894,41.5894,41.5561,41.5644,19307.0
2015-09-15 11:25:00,50.02,50.04,50.0,50.02,16046.0,41.5644,41.581,41.5478,41.5644,16046.0
2015-09-15 11:30:00,50.02,50.03,49.94,49.94,12235.0,41.5644,41.5727,41.4979,41.4979,12235.0
2015-09-15 11:35:00,49.94,49.97,49.94,49.95,9513.0,41.4979,41.5229,41.4979,41.5063,9513.0
2015-09-15 11:40:00,49.95,49.98,49.94,49.95,9028.0,41.5063,41.5312,41.4979,41.5063,9028.0
2015-09-15 11:45:00,49.95,49.98,49.93,49.98,13511.0,41.5063,41.5312,41.4896,41.5312,13511.0
2015-09-15 11:50:00,49.98,49.98,49.93,49.93,6204.0,41.5312,41.5312,41.4896,41.4896,6204.0
2015-09-15 11:55:00,49.92,49.96,49.92,49.95,7039.0,41.4813,41.5146,41.4813,41.5063,7039.0
2015-09-15 12:00:00,49.95,49.97,49.9,49.9,11018.0,41.5063,41.5229,41.4647,41.4647,11018.0
2015-09-15 12:05:00,49.91,49.94,49.88,49.94,8464.0,41.473,41.4979,41.4481,41.4979,8464.0
2015-09-15 12:10:00,49.93,49.96,49.92,49.95,3401.0,41.4896,41.5146,41.4813,41.5063,3401.0
2015-09-15 12:15:00,49.95,49.96,49.92,49.92,4967.0,41.5063,41.5146,41.4813,41.4813,4967.0
2015-09-15 12:20:00,49.92,49.92,49.88,49.88,18454.0,41.4813,41.4813,41.4481,41.4481,18454.0
2015-09-15 12:25:00,49.89,49.9,49.88,49.9,15130.0,41.4564,41.4647,41.4481,41.4647,15130.0
2015-09-15 12:30:00,49.9,49.91,49.89,49.9,11584.0,41.4647,41.473,41.4564,41.4647,11584.0
2015-09-15 12:35:00,49.91,50.08,49.9,50.07,28175.0,41.473,41.6143,41.4647,41.606,28175.0
2015-09-15 12:40:00,50.08,50.1,50.07,50.08,8243.0,41.6143,41.6309,41.606,41.6143,8243.0
2015-09-15 12:45:00,50.08,50.17,50.08,50.17,11098.0,41.6143,41.6891,41.6143,41.6891,11098.0
2015-09-15 12:50:00,50.16,50.18,50.15,50.17,5699.0,41.6808,41.6974,41.6724,41.6891,5699.0
2015-09-15 12:55:00,50.17,50.21,50.16,50.2,13163.0,41.6891,41.7223,41.6808,41.714,13163.0
2015-09-15 13:00:00,50.2,50.2,50.14,50.15,14687.0,41.714,41.714,41.6641,41.6724,14687.0
2015-09-15 13:05:00,50.15,50.15,50.14,50.14,5282.0,41.6724,41.6724,41.6641,41.6641,5282.0
2015-09-15 13:10:00,50.13,50.21,50.11,50.21,27701.0,41.6558,41.7223,41.6392,41.7223,27701.0
2015-09-15 13:15:00,50.21,50.22,50.16,50.17,19890.0,41.7223,41.7306,41.6808,41.6891,19890.0
2015-09-15 13:20:00,50.16,50.18,50.14,50.15,8929.0,41.6808,41.6974,41.6641,41.6724,8929.0
2015-09-15 13:25:00,50.15,50.17,50.14,50.15,36214.0,41.6724,41.6891,41.6641,41.6724,36214.0
2015-09-15 13:30:00,50.15,50.28,50.15,50.25,38589.0,41.6724,41.7805,41.6724,41.7555,38589.0
2015-09-15 13:35:00,50.24,50.27,50.24,50.26,12692.0,41.7472,41.7722,41.7472,41.7639,12692.0
2015-09-15 13:40:00,50.26,50.33,50.25,50.32,21184.0,41.7639,41.822,41.7555,41.8137,21184.0
2015-09-15 13:45:00,50.32,50.32,50.29,50.3,7090.0,41.8137,41.8137,41.7888,41.7971,7090.0
2015-09-15 13:50:00,50.3,50.3,50.22,50.22,28713.0,41.7971,41.7971,41.7306,41.7306,28713.0
2015-09-15 13:55:00,50.21,50.22,50.11,50.12,90095.0,41.7223,41.7306,41.6392,41.6475,90095.0
2015-09-15 14:00:00,50.12,50.13,50.03,50.11,121876.0,41.6475,41.6558,41.5727,41.6392,121876.0
2015-09-15 14:05:00,50.1,50.12,50.07,50.11,18699.0,41.6309,41.6475,41.606,41.6392,18699.0
2015-09-15 14:10:00,50.1,50.15,50.1,50.1,52569.0,41.6309,41.6724,41.6309,41.6309,52569.0
2015-09-15 14:15:00,50.1,50.12,50.08,50.12,13179.0,41.6309,41.6475,41.6143,41.6475,13179.0
2015-09-15 14:20:00,50.12,50.15,50.08,50.15,21140.0,41.6475,41.6724,41.6143,41.6724,21140.0
2015-09-15 14:25:00,50.13,50.19,50.11,50.19,24617.0,41.6558,41.7057,41.6392,41.7057,24617.0
2015-09-15 14:30:00,50.19,50.2,50.14,50.17,13906.0,41.7057,41.714,41.6641,41.6891,13906.0
2015-09-15 14:35:00,50.17,50.18,50.16,50.16,31474.0,41.6891,41.6974,41.6808,41.6808,31474.0
2015-09-15 14:40:00,50.16,50.17,50.14,50.15,14548.0,41.6808,41.6891,41.6641,41.6724,14548.0
2015-09-15 14:45:00,50.15,50.21,50.14,50.2,40632.0,41.6724,41.7223,41.6641,41.714,40632.0
2015-09-15 14:50:00,50.2,50.21,50.15,50.2,41701.0,41.714,41.7223,41.6724,41.714,41701.0
2015-09-15 14:55:00,50.21,50.22,50.19,50.22,41614.0,41.7223,41.7306,41.7057,41.7306,41614.0
2015-09-15 15:00:00,50.22,50.24,50.2,50.22,53245.0,41.7306,41.7472,41.714,41.7306,53245.0
2015-09-15 15:05:00,50.23,50.23,50.19,50.22,25743.0,41.7389,41.7389,41.7057,41.7306,25743.0
2015-09-15 15:10:00,50.22,50.24,50.19,50.23,35107.0,41.7306,41.7472,41.7057,41.7389,35107.0
2015-09-15 15:15:00,50.23,50.24,50.18,50.22,38237.0,41.7389,41.7472,41.6974,41.7306,38237.0
2015-09-15 15:20:00,50.21,50.22,50.16,50.22,35385.0,41.7223,41.7306,41.6808,41.7306,35385.0
2015-09-15 15:25:00,50.21,50.21,50.15,50.16,78474.0,41.7223,41.7223,41.6724,41.6808,78474.0
2015-09-15 15:30:00,50.16,50.17,50.14,50.17,61267.0,41.6808,41.6891,41.6641,41.6891,61267.0
2015-09-15 15:35:00,50.16,50.17,50.14,50.16,40812.0,41.6808,41.6891,41.6641,41.6808,40812.0
2015-09-15 15:40:00,50.16,50.18,50.15,50.18,70931.0,41.6808,41.6974,41.6724,41.6974,70931.0
2015-09-15 15:45:00,50.18,50.2,50.13,50.16,82207.0,41.6974,41.714,41.6558,41.6808,82207.0
2015-09-15 15:50:00,50.16,50.18,50.05,50.09,205280.0,41.6808,41.6974,41.5894,41.6226,205280.0
2015-09-15 15:55:00,50.09,50.17,50.05,50.15,206033.0,41.6226,41.6891,41.5894,41.6724,206033.0
2015-09-16 09:30:00,50.29,50.29,50.11,50.21,38043.0,41.7888,41.7888,41.6392,41.7223,38043.0
2015-09-16 09:35:00,50.21,50.22,50.13,50.21,17591.0,41.7223,41.7306,41.6558,41.7223,17591.0
2015-09-16 09:40:00,50.22,50.25,50.18,50.18,21600.0,41.7306,41.7555,41.6974,41.6974,21600.0
2015-09-16 09:45:00,50.19,50.19,50.11,50.11,21921.0,41.7057,41.7057,41.6392,41.6392,21921.0
2015-09-16 09:50:00,50.12,50.17,50.09,50.15,30187.0,41.6475,41.6891,41.6226,41.6724,30187.0
2015-09-16 09:55:00,50.16,50.2,50.15,50.2,5604.0,41.6808,41.714,41.6724,41.714,5604.0
2015-09-16 10:00:00,50.21,50.21,50.11,50.11,40370.0,41.7223,41.7223,41.6392,41.6392,40370.0
2015-09-16 10:05:00,50.11,50.24,50.11,50.22,11342.0,41.6392,41.7472,41.6392,41.7306,11342.0
2015-09-16 10:10:00,50.22,50.27,50.21,50.26,9570.0,41.7306,41.7722,41.7223,41.7639,9570.0
2015-09-16 10:15:00,50.25,50.27,50.2,50.2,25384.0,41.7555,41.7722,41.714,41.714,25384.0
2015-09-16 10:20:00,50.21,50.25,50.19,50.2,12238.0,41.7223,41.7555,41.7057,41.714,12238.0
2015-09-16 10:25:00,50.2,50.23,50.19,50.21,9890.0,41.714,41.7389,41.7057,41.7223,9890.0
2015-09-16 10:30:00,50.2,50.26,50.19,50.26,14577.0,41.714,41.7639,41.7057,41.7639,14577.0
2015-09-16 10:35:00,50.25,50.25,50.18,50.2,19881.0,41.7555,41.7555,41.6974,41.714,19881.0
2015-09-16 10:40:00,50.2,50.2,50.15,50.16,10785.0,41.714,41.714,41.6724,41.6808,10785.0
2015-09-16 10:45:00,50.16,50.16,50.12,50.13,8249.0,41.6808,41.6808,41.6475,41.6558,8249.0
2015-09-16 10:50:00,50.13,50.14,50.11,50.14,10818.0,41.6558,41.6641,41.6392,41.6641,10818.0
2015-09-16 10:55:00,50.15,50.17,50.13,50.13,7465.0,41.6724,41.6891,41.6558,41.6558,7465.0
2015-09-16 11:00:00,50.14,50.21,50.12,50.17,22739.0,41.6641,41.7223,41.6475,41.6891,22739.0
2015-09-16 11:05:00,50.17,50.2,50.15,50.2,26775.0,41.6891,41.714,41.6724,41.714,26775.0
2015-09-16 11:10:00,50.2,50.2,50.18,50.2,16418.0,41.714,41.714,41.6974,41.714,16418.0
2015-09-16 11:15:00,50.19,50.2,50.13,50.13,26176.0,41.7057,41.714,41.6558,41.6558,26176.0
2015-09-16 11:20:00,50.14,50.18,50.13,50.18,10258.0,41.6641,41.6974,41.6558,41.6974,10258.0
2015-09-16 11:25:00,50.17,50.2,50.17,50.18,17299.0,41.6891,41.714,41.6891,41.6974,17299.0
2015-09-16 11:30:00,50.17,50.19,50.15,50.16,6792.0,41.6891,41.7057,41.6724,41.6808,6792.0
2015-09-16 11:35:00,50.17,50.18,50.14,50.15,6718.0,41.6891,41.6974,41.6641,41.6724,6718.0
2015-09-16 11:40:00,50.15,50.18,50.14,50.18,20906.0,41.6724,41.6974,41.6641,41.6974,20906.0
2015-09-16 11:45:00,50.18,50.18,50.16,50.17,6779.0,41.6974,41.6974,41.6808,41.6891,6779.0
2015-09-16 11:50:00,50.16,50.22,50.15,50.22,22243.0,41.6808,41.7306,41.6724,41.7306,22243.0
2015-09-16 11:55:00,50.22,50.22,50.2,50.21,7789.0,41.7306,41.7306,41.714,41.7223,7789.0
2015-09-16 12:00:00,50.21,50.21,50.19,50.2,10125.0,41.7223,41.7223,41.7057,41.714,10125.0
2015-09-16 12:05:00,50.2,50.2,50.16,50.18,9774.0,41.714,41.714,41.6808,41.6974,9774.0
2015-09-16 12:10:00,50.18,50.19,50.16,50.17,10992.0,41.6974,41.7057,41.6808,41.6891,10992.0
2015-09-16 12:15:00,50.18,50.18,50.15,50.16,15720.0,41.6974,41.6974,41.6724,41.6808,15720.0
2015-09-16 12:20:00,50.16,50.17,50.16,50.17,9964.0,41.6808,41.6891,41.6808,41.6891,9964.0
2015-09-16 12:25:00,50.17,50.18,50.15,50.17,11675.0,41.6891,41.6974,41.6724,41.6891,11675.0
2015-09-16 12:30:00,50.18,50.2,50.14,50.2,22823.0,41.6974,41.714,41.6641,41.714,22823.0
2015-09-16 12:35:00,50.2,50.22,50.2,50.22,14412.0,41.714,41.7306,41.714,41.7306,14412.0
2015-09-16 12:40:00,50.22,50.22,50.19,50.2,6563.0,41.7306,41.7306,41.7057,41.714,6563.0
2015-09-16 12:45:00,50.21,50.21,50.19,50.19,12154.0,41.7223,41.7223,41.7057,41.7057,12154.0
2015-09-16 12:50:00,50.19,50.23,50.19,50.22,9707.0,41.7057,41.7389,41.7057,41.7306,9707.0
2015-09-16 12:55:00,50.22,50.28,50.21,50.28,12933.0,41.7306,41.7805,41.7223,41.7805,12933.0
2015-09-16 13:00:00,50.27,50.27,50.21,50.23,8720.0,41.7722,41.7722,41.7223,41.7389,8720.0
2015-09-16 13:05:00,50.24,50.24,50.22,50.22,10385.0,41.7472,41.7472,41.7306,41.7306,10385.0
2015-09-16 13:10:00,50.23,50.24,50.21,50.22,9310.0,41.7389,41.7472,41.7223,41.7306,9310.0
2015-09-16 13:15:00,50.22,50.22,50.19,50.21,13494.0,41.7306,41.7306,41.7057,41.7223,13494.0
2015-09-16 13:20:00,50.21,50.21,50.18,50.2,5146.0,41.7223,41.7223,41.6974,41.714,5146.0
2015-09-16 13:25:00,50.2,50.23,50.19,50.2,5009.0,41.714,41.7389,41.7057,41.714,5009.0
2015-09-16 13:30:00,50.2,50.24,50.19,50.21,14373.0,41.714,41.7472,41.7057,41.7223,14373.0
2015-09-16 13:35:00,50.22,50.22,50.21,50.22,4279.0,41.7306,41.7306,41.7223,41.7306,4279.0
2015-09-16 13:40:00,50.22,50.22,50.17,50.17,8692.0,41.7306,41.7306,41.6891,41.6891,8692.0
2015-09-16 13:45:00,50.18,50.19,50.15,50.15,27437.0,41.6974,41.7057,41.6724,41.6724,27437.0
2015-09-16 13:50:00,50.16,50.19,50.15,50.19,9962.0,41.6808,41.7057,41.6724,41.7057,9962.0
2015-09-16 13:55:00,50.19,50.19,50.15,50.15,14873.0,41.7057,41.7057,41.6724,41.6724,14873.0
2015-09-16 14:00:00,50.15,50.15,50.12,50.13,17222.0,41.6724,41.6724,41.6475,41.6558,17222.0
2015-09-16 14:05:00,50.14,50.15,50.13,50.15,5247.0,41.6641,41.6724,41.6558,41.6724,5247.0
2015-09-16 14:10:00,50.15,50.15,50.12,50.12,15846.0,41.6724,41.6724,41.6475,41.6475,15846.0
2015-09-16 14:15:00,50.12,50.12,50.08,50.11,18012.0,41.6475,41.6475,41.6143,41.6392,18012.0
2015-09-16 14:20:00,50.1,50.12,50.04,50.06,17348.0,41.6309,41.6475,41.581,41.5977,17348.0
2015-09-16 14:25:00,50.07,50.08,50.04,50.07,16304.0,41.606,41.6143,41.581,41.606,16304.0
2015-09-16 14:30:00,50.07,50.08,50.06,50.08,7997.0,41.606,41.6143,41.5977,41.6143,7997.0
2015-09-16 14:35:00,50.08,50.09,50.06,50.06,13185.0,41.6143,41.6226,41.5977,41.5977,13185.0
2015-09-16 14:40:00,50.06,50.12,50.05,50.12,15865.0,41.5977,41.6475,41.5894,41.6475,15865.0
2015-09-16 14:45:00,50.13,50.17,50.12,50.15,19208.0,41.6558,41.6891,41.6475,41.6724,19208.0
2015-09-16 14:50:00,50.15,50.16,50.14,50.16,14849.0,41.6724,41.6808,41.6641,41.6808,14849.0
2015-09-16 14:55:00,50.15,50.25,50.12,50.23,28914.0,41.6724,41.7555,41.6475,41.7389,28914.0
2015-09-16 15:00:00,50.22,50.26,50.2,50.24,28819.0,41.7306,41.7639,41.714,41.7472,28819.0
2015-09-16 15:05:00,50.24,50.25,50.21,50.21,14899.0,41.7472,41.7555,41.7223,41.7223,14899.0
2015-09-16 15:10:00,50.21,50.24,50.2,50.23,30519.0,41.7223,41.7472,41.714,41.7389,30519.0
2015-09-16 15:15:00,50.22,50.25,50.16,50.17,89935.0,41.7306,41.7555,41.6808,41.6891,89935.0
2015-09-16 15:20:00,50.17,50.24,50.16,50.21,55394.0,41.6891,41.7472,41.6808,41.7223,55394.0
2015-09-16 15:25:00,50.21,50.22,50.18,50.21,26121.0,41.7223,41.7306,41.6974,41.7223,26121.0
2015-09-16 15:30:00,50.21,50.23,50.2,50.23,35059.0,41.7223,41.7389,41.714,41.7389,35059.0
2015-09-16 15:35:00,50.22,50.23,50.18,50.18,53030.0,41.7306,41.7389,41.6974,41.6974,53030.0
2015-09-16 15:40:00,50.18,50.21,50.1,50.11,78907.0,41.6974,41.7223,41.6309,41.6392,78907.0
2015-09-16 15:45:00,50.12,50.14,49.99,50.12,184999.0,41.6475,41.6641,41.5395,41.6475,184999.0
2015-09-16 15:50:00,50.13,50.2,50.13,50.19,153219.0,41.6558,41.714,41.6558,41.7057,153219.0
2015-09-16 15:55:00,50.19,50.21,50.14,50.15,176620.0,41.7057,41.7223,41.6641,41.6724,176620.0
2015-09-17 09:30:00,50.24,50.24,50.03,50.12,15128.0,41.7472,41.7472,41.5727,41.6475,15128.0
2015-09-17 09:35:00,50.13,50.21,50.1,50.21,11827.0,41.6558,41.7223,41.6309,41.7223,11827.0
2015-09-17 09:40:00,50.22,50.27,50.19,50.27,14725.0,41.7306,41.7722,41.7057,41.7722,14725.0
2015-09-17 09:45:00,50.27,50.27,50.17,50.18,9507.0,41.7722,41.7722,41.6891,41.6974,9507.0
2015-09-17 09:50:00,50.19,50.23,50.19,50.23,15000.0,41.7057,41.7389,41.7057,41.7389,15000.0
2015-09-17 09:55:00,50.23,50.25,50.2,50.22,16600.0,41.7389,41.7555,41.714,41.7306,16600.0
2015-09-17 10:00:00,50.22,50.28,50.19,50.25,17266.0,41.7306,41.7805,41.7057,41.7555,17266.0
2015-09-17 10:05:00,50.25,50.25,50.21,50.23,8366.0,41.7555,41.7555,41.7223,41.7389,8366.0
2015-09-17 10:10:00,50.23,50.26,50.21,50.25,10710.0,41.7389,41.7639,41.7223,41.7555,10710.0
2015-09-17 10:15:00,50.24,50.28,50.22,50.24,46388.0,41.7472,41.7805,41.7306,41.7472,46388.0
2015-09-17 10:20:00,50.25,50.25,50.22,50.23,10261.0,41.7555,41.7555,41.7306,41.7389,10261.0
2015-09-17 10:25:00,50.22,50.24,50.21,50.21,6033.0,41.7306,41.7472,41.7223,41.7223,6033.0
2015-09-17 10:30:00,50.22,50.25,50.2,50.25,12585.0,41.7306,41.7555,41.714,41.7555,12585.0
2015-09-17 10:35:00,50.24,50.25,50.23,50.25,17219.0,41.7472,41.7555,41.7389,41.7555,17219.0
2015-09-17 10:40:00,50.26,50.27,50.24,50.26,44915.0,41.7639,41.7722,41.7472,41.7639,44915.0
2015-09-17 10:45:00,50.26,50.27,50.23,50.26,15487.0,41.7639,41.7722,41.7389,41.7639,15487.0
2015-09-17 10:50:00,50.26,50.32,50.25,50.32,9861.0,41.7639,41.8137,41.7555,41.8137,9861.0
2015-09-17 10:55:00,50.32,50.32,50.23,50.25,35785.0,41.8137,41.8137,41.7389,41.7555,35785.0
2015-09-17 11:00:00,50.26,50.26,50.23,50.25,6971.0,41.7639,41.7639,41.7389,41.7555,6971.0
2015-09-17 11:05:00,50.25,50.25,50.24,50.24,3723.0,41.7555,41.7555,41.7472,41.7472,3723.0
2015-09-17 11:10:00,50.25,50.26,50.23,50.26,15517.0,41.7555,41.7639,41.7389,41.7639,15517.0
2015-09-17 11:15:00,50.26,50.29,50.25,50.27,20108.0,41.7639,41.7888,41.7555,41.7722,20108.0
2015-09-17 11:20:00,50.27,50.31,50.26,50.28,26098.0,41.7722,41.8054,41.7639,41.7805,26098.0
2015-09-17 11:25:00,50.28,50.29,50.26,50.28,9284.0,41.7805,41.7888,41.7639,41.7805,9284.0
2015-09-17 11:30:00,50.28,50.28,50.25,50.27,10723.0,41.7805,41.7805,41.7555,41.7722,10723.0
2015-09-17 11:35:00,50.26,50.27,50.24,50.25,7875.0,41.7639,41.7722,41.7472,41.7555,7875.0
2015-09-17 11:40:00,50.26,50.28,50.24,50.25,8218.0,41.7639,41.7805,41.7472,41.7555,8218.0
2015-09-17 11:45:00,50.25,50.25,50.19,50.19,11099.0,41.7555,41.7555,41.7057,41.7057,11099.0
2015-09-17 11:50:00,50.18,50.21,50.18,50.18,5324.0,41.6974,41.7223,41.6974,41.6974,5324.0
2015-09-17 11:55:00,50.18,50.2,50.17,50.2,3714.0,41.6974,41.714,41.6891,41.714,3714.0
2015-09-17 12:00:00,50.19,50.2,50.1,50.11,13326.0,41.7057,41.714,41.6309,41.6392,13326.0
2015-09-17 12:05:00,50.12,50.18,50.11,50.16,6149.0,41.6475,41.6974,41.6392,41.6808,6149.0
2015-09-17 12:10:00,50.15,50.19,50.14,50.19,3400.0,41.6724,41.7057,41.6641,41.7057,3400.0
2015-09-17 12:15:00,50.18,50.22,50.16,50.17,13488.0,41.6974,41.7306,41.6808,41.6891,13488.0
2015-09-17 12:20:00,50.17,50.22,50.16,50.22,5276.0,41.6891,41.7306,41.6808,41.7306,5276.0
2015-09-17 12:25:00,50.23,50.27,50.23,50.26,6677.0,41.7389,41.7722,41.7389,41.7639,6677.0
2015-09-17 12:30:00,50.26,50.28,50.23,50.24,14831.0,41.7639,41.7805,41.7389,41.7472,14831.0
2015-09-17 12:35:00,50.24,50.24,50.18,50.19,8903.0,41.7472,41.7472,41.6974,41.7057,8903.0
2015-09-17 12:40:00,50.2,50.2,50.18,50.19,2500.0,41.714,41.714,41.6974,41.7057,2500.0
2015-09-17 12:45:00,50.18,50.19,50.17,50.19,4500.0,41.6974,41.7057,41.6891,41.7057,4500.0
2015-09-17 12:50:00,50.19,50.22,50.19,50.22,8076.0,41.7057,41.7306,41.7057,41.7306,8076.0
2015-09-17 12:55:00,50.22,50.26,50.21,50.26,8347.0,41.7306,41.7639,41.7223,41.7639,8347.0
2015-09-17 13:00:00,50.25,50.26,50.23,50.23,6742.0,41.7555,41.7639,41.7389,41.7389,6742.0
2015-09-17 13:05:00,50.23,50.24,50.2,50.2,8560.0,41.7389,41.7472,41.714,41.714,8560.0
2015-09-17 13:10:00,50.19,50.21,50.16,50.18,11944.0,41.7057,41.7223,41.6808,41.6974,11944.0
2015-09-17 13:15:00,50.18,50.24,50.18,50.24,8920.0,41.6974,41.7472,41.6974,41.7472,8920.0
2015-09-17 13:20:00,50.25,50.27,50.22,50.22,8242.0,41.7555,41.7722,41.7306,41.7306,8242.0
2015-09-17 13:25:00,50.23,50.24,50.19,50.23,31059.0,41.7389,41.7472,41.7057,41.7389,31059.0
2015-09-17 13:30:00,50.23,50.24,50.2,50.24,19071.0,41.7389,41.7472,41.714,41.7472,19071.0
2015-09-17 13:35:00,50.24,50.24,50.2,50.23,8896.0,41.7472,41.7472,41.714,41.7389,8896.0
2015-09-17 13:40:00,50.23,50.25,50.22,50.22,7753.0,41.7389,41.7555,41.7306,41.7306,7753.0
2015-09-17 13:45:00,50.22,50.25,50.21,50.24,7264.0,41.7306,41.7555,41.7223,41.7472,7264.0
2015-09-17 13:50:00,50.24,50.3,50.24,50.29,19935.0,41.7472,41.7971,41.7472,41.7888,19935.0
2015-09-17 13:55:00,50.28,50.3,50.24,50.27,15801.0,41.7805,41.7971,41.7472,41.7722,15801.0
2015-09-17 14:00:00,50.31,50.41,49.99,50.1,28167.0,41.8054,41.8885,41.5395,41.6309,28167.0
2015-09-17 14:05:00,50.11,50.26,50.08,50.25,19329.0,41.6392,41.7639,41.6143,41.7555,19329.0
2015-09-17 14:10:00,50.25,50.39,50.25,50.26,20722.0,41.7555,41.8719,41.7555,41.7639,20722.0
2015-09-17 14:15:00,50.26,50.37,50.23,50.23,52275.0,41.7639,41.8553,41.7389,41.7389,52275.0
2015-09-17 14:20:00,50.24,50.26,50.17,50.24,19820.0,41.7472,41.7639,41.6891,41.7472,19820.0
2015-09-17 14:25:00,50.24,50.25,50.16,50.17,26402.0,41.7472,41.7555,41.6808,41.6891,26402.0
2015-09-17 14:30:00,50.18,50.34,50.18,50.33,39676.0,41.6974,41.8303,41.6974,41.822,39676.0
2015-09-17 14:35:00,50.32,50.38,50.27,50.3,45499.0,41.8137,41.8636,41.7722,41.7971,45499.0
2015-09-17 14:40:00,50.3,50.43,50.3,50.41,59612.0,41.7971,41.9051,41.7971,41.8885,59612.0
2015-09-17 14:45:00,50.41,50.51,50.4,50.44,108783.0,41.8885,41.9716,41.8802,41.9134,108783.0
2015-09-17 14:50:00,50.45,50.48,50.43,50.46,24642.0,41.9217,41.9467,41.9051,41.93,24642.0
2015-09-17 14:55:00,50.45,50.45,50.34,50.42,52565.0,41.9217,41.9217,41.8303,41.8968,52565.0
2015-09-17 15:00:00,50.43,50.47,50.36,50.4,22683.0,41.9051,41.9384,41.8469,41.8802,22683.0
2015-09-17 15:05:00,50.41,50.41,50.28,50.3,32180.0,41.8885,41.8885,41.7805,41.7971,32180.0
2015-09-17 15:10:00,50.3,50.35,50.17,50.17,48320.0,41.7971,41.8386,41.6891,41.6891,48320.0
2015-09-17 15:15:00,50.19,50.26,50.18,50.2,45615.0,41.7057,41.7639,41.6974,41.714,45615.0
2015-09-17 15:20:00,50.2,50.2,49.94,50.11,49768.0,41.714,41.714,41.4979,41.6392,49768.0
2015-09-17 15:25:00,50.11,50.17,50.05,50.15,40310.0,41.6392,41.6891,41.5894,41.6724,40310.0
2015-09-17 15:30:00,50.15,50.27,50.09,50.23,48615.0,41.6724,41.7722,41.6226,41.7389,48615.0
2015-09-17 15:35:00,50.23,50.24,50.08,50.13,59764.0,41.7389,41.7472,41.6143,41.6558,59764.0
2015-09-17 15:40:00,50.13,50.21,50.08,50.13,66242.0,41.6558,41.7223,41.6143,41.6558,66242.0
2015-09-17 15:45:00,50.13,50.17,50.09,50.15,66027.0,41.6558,41.6891,41.6226,41.6724,66027.0
2015-09-17 15:50:00,50.15,50.16,50.02,50.03,78276.0,41.6724,41.6808,41.5644,41.5727,78276.0
2015-09-17 15:55:00,50.02,50.08,49.98,50.07,83478.0,41.5644,41.6143,41.5312,41.606,83478.0
2015-09-18 09:30:00,49.46,49.63,49.44,49.62,20101.0,41.0991,41.2404,41.0825,41.232,20101.0
2015-09-18 09:35:00,49.67,49.69,49.56,49.57,449607.0,41.2736,41.2902,41.1822,41.1905,449607.0
2015-09-18 09:40:00,49.57,49.64,49.56,49.64,27506.0,41.1905,41.2487,41.1822,41.2487,27506.0
2015-09-18 09:45:00,49.63,49.66,49.54,49.61,31325.0,41.2404,41.2653,41.1656,41.2237,31325.0
2015-09-18 09:50:00,49.6,49.63,49.54,49.63,19280.0,41.2154,41.2404,41.1656,41.2404,19280.0
2015-09-18 09:55:00,49.64,49.7,49.63,49.63,19814.0,41.2487,41.2985,41.2404,41.2404,19814.0
2015-09-18 10:00:00,49.61,49.67,49.53,49.67,25349.0,41.2237,41.2736,41.1573,41.2736,25349.0
2015-09-18 10:05:00,49.65,49.77,49.65,49.7,13121.0,41.257,41.3567,41.257,41.2985,13121.0
2015-09-18 10:10:00,49.72,49.76,49.71,49.75,11357.0,41.3151,41.3484,41.3068,41.3401,11357.0
2015-09-18 10:15:00,49.76,49.77,49.69,49.74,16054.0,41.3484,41.3567,41.2902,41.3318,16054.0
2015-09-18 10:20:00,49.73,49.74,49.7,49.72,16567.0,41.3234,41.3318,41.2985,41.3151,16567.0
2015-09-18 10:25:00,49.71,49.82,49.71,49.79,33854.0,41.3068,41.3982,41.3068,41.3733,33854.0
2015-09-18 10:30:00,49.79,49.8,49.73,49.78,18510.0,41.3733,41.3816,41.3234,41.365,18510.0
2015-09-18 10:35:00,49.78,49.78,49.71,49.74,48584.0,41.365,41.365,41.3068,41.3318,48584.0
2015-09-18 10:40:00,49.74,49.79,49.71,49.78,22628.0,41.3318,41.3733,41.3068,41.365,22628.0
2015-09-18 10:45:00,49.79,49.84,49.79,49.83,10370.0,41.3733,41.4149,41.3733,41.4065,10370.0
2015-09-18 10:50:00,49.83,49.85,49.8,49.8,8767.0,41.4065,41.4232,41.3816,41.3816,8767.0
2015-09-18 10:55:00,49.8,49.89,49.8,49.84,32065.0,41.3816,41.4564,41.3816,41.4149,32065.0
2015-09-18 11:00:00,49.84,49.88,49.84,49.87,16074.0,41.4149,41.4481,41.4149,41.4398,16074.0
2015-09-18 11:05:00,49.87,49.92,49.85,49.88,23650.0,41.4398,41.4813,41.4232,41.4481,23650.0
2015-09-18 11:10:00,49.88,49.9,49.84,49.89,15304.0,41.4481,41.4647,41.4149,41.4564,15304.0
2015-09-18 11:15:00,49.9,49.91,49.84,49.9,17545.0,41.4647,41.473,41.4149,41.4647,17545.0
2015-09-18 11:20:00,49.9,49.93,49.89,49.93,9168.0,41.4647,41.4896,41.4564,41.4896,9168.0
2015-09-18 11:25:00,49.93,49.96,49.86,49.88,16491.0,41.4896,41.5146,41.4315,41.4481,16491.0
2015-09-18 11:30:00,49.88,49.91,49.85,49.88,15579.0,41.4481,41.473,41.4232,41.4481,15579.0
2015-09-18 11:35:00,49.88,49.91,49.84,49.91,10581.0,41.4481,41.473,41.4149,41.473,10581.0
2015-09-18 11:40:00,49.91,49.96,49.9,49.96,9400.0,41.473,41.5146,41.4647,41.5146,9400.0
2015-09-18 11:45:00,49.96,50.05,49.96,50.05,13470.0,41.5146,41.5894,41.5146,41.5894,13470.0
2015-09-18 11:50:00,50.04,50.04,50.0,50.01,11254.0,41.581,41.581,41.5478,41.5561,11254.0
2015-09-18 11:55:00,50.01,50.03,50.01,50.01,6439.0,41.5561,41.5727,41.5561,41.5561,6439.0
2015-09-18 12:00:00,50.01,50.01,49.95,49.97,16101.0,41.5561,41.5561,41.5063,41.5229,16101.0
2015-09-18 12:05:00,49.97,49.98,49.89,49.93,20612.0,41.5229,41.5312,41.4564,41.4896,20612.0
2015-09-18 12:10:00,49.91,49.93,49.86,49.91,40554.0,41.473,41.4896,41.4315,41.473,40554.0
2015-09-18 12:15:00,49.9,49.94,49.88,49.92,12864.0,41.4647,41.4979,41.4481,41.4813,12864.0
2015-09-18 12:20:00,49.91,49.91,49.87,49.9,39881.0,41.473,41.473,41.4398,41.4647,39881.0
2015-09-18 12:25:00,49.89,49.93,49.89,49.92,18581.0,41.4564,41.4896,41.4564,41.4813,18581.0
2015-09-18 12:30:00,49.92,49.93,49.9,49.92,10841.0,41.4813,41.4896,41.4647,41.4813,10841.0
2015-09-18 12:35:00,49.92,49.98,49.92,49.97,10647.0,41.4813,41.5312,41.4813,41.5229,10647.0
2015-09-18 12:40:00,49.96,49.97,49.89,49.89,11733.0,41.5146,41.5229,41.4564,41.4564,11733.0
2015-09-18 12:45:00,49.89,49.95,49.89,49.95,10893.0,41.4564,41.5063,41.4564,41.5063,10893.0
2015-09-18 12:50:00,49.95,49.98,49.94,49.96,7037.0,41.5063,41.5312,41.4979,41.5146,7037.0
2015-09-18 12:55:00,49.95,49.95,49.91,49.92,10757.0,41.5063,41.5063,41.473,41.4813,10757.0
2015-09-18 13:00:00,49.91,49.97,49.89,49.97,12876.0,41.473,41.5229,41.4564,41.5229,12876.0
2015-09-18 13:05:00,49.97,49.97,49.93,49.94,6275.0,41.5229,41.5229,41.4896,41.4979,6275.0
2015-09-18 13:10:00,49.95,49.97,49.92,49.93,10658.0,41.5063,41.5229,41.4813,41.4896,10658.0
2015-09-18 13:15:00,49.93,49.96,49.89,49.93,11894.0,41.4896,41.5146,41.4564,41.4896,11894.0
2015-09-18 13:20:00,49.92,49.92,49.85,49.85,26903.0,41.4813,41.4813,41.4232,41.4232,26903.0
2015-09-18 13:25:00,49.86,49.91,49.84,49.91,34307.0,41.4315,41.473,41.4149,41.473,34307.0
2015-09-18 13:30:00,49.91,49.93,49.89,49.91,15830.0,41.473,41.4896,41.4564,41.473,15830.0
2015-09-18 13:35:00,49.9,49.92,49.89,49.9,24576.0,41.4647,41.4813,41.4564,41.4647,24576.0
2015-09-18 13:40:00,49.9,49.92,49.89,49.9,12251.0,41.4647,41.4813,41.4564,41.4647,12251.0
2015-09-18 13:45:00,49.9,49.91,49.89,49.89,26441.0,41.4647,41.473,41.4564,41.4564,26441.0
2015-09-18 13:50:00,49.9,49.9,49.84,49.85,25111.0,41.4647,41.4647,41.4149,41.4232,25111.0
2015-09-18 13:55:00,49.84,49.84,49.78,49.81,24545.0,41.4149,41.4149,41.365,41.3899,24545.0
2015-09-18 14:00:00,49.81,49.85,49.79,49.84,18116.0,41.3899,41.4232,41.3733,41.4149,18116.0
2015-09-18 14:05:00,49.83,49.88,49.82,49.84,26148.0,41.4065,41.4481,41.3982,41.4149,26148.0
2015-09-18 14:10:00,49.84,49.86,49.8,49.85,12073.0,41.4149,41.4315,41.3816,41.4232,12073.0
2015-09-18 14:15:00,49.85,49.92,49.85,49.87,16387.0,41.4232,41.4813,41.4232,41.4398,16387.0
2015-09-18 14:20:00,49.86,49.91,49.85,49.9,12830.0,41.4315,41.473,41.4232,41.4647,12830.0
2015-09-18 14:25:00,49.91,49.91,49.87,49.87,11857.0,41.473,41.473,41.4398,41.4398,11857.0
2015-09-18 14:30:00,49.87,49.87,49.84,49.84,11421.0,41.4398,41.4398,41.4149,41.4149,11421.0
2015-09-18 14:35:00,49.85,49.85,49.78,49.82,15037.0,41.4232,41.4232,41.365,41.3982,15037.0
2015-09-18 14:40:00,49.83,49.89,49.81,49.82,16708.0,41.4065,41.4564,41.3899,41.3982,16708.0
2015-09-18 14:45:00,49.82,49.84,49.78,49.78,34608.0,41.3982,41.4149,41.365,41.365,34608.0
2015-09-18 14:50:00,49.78,49.82,49.78,49.79,51681.0,41.365,41.3982,41.365,41.3733,51681.0
2015-09-18 14:55:00,49.79,49.86,49.79,49.82,27177.0,41.3733,41.4315,41.3733,41.3982,27177.0
2015-09-18 15:00:00,49.83,49.88,49.79,49.8,22621.0,41.4065,41.4481,41.3733,41.3816,22621.0
2015-09-18 15:05:00,49.8,49.83,49.79,49.8,55442.0,41.3816,41.4065,41.3733,41.3816,55442.0
2015-09-18 15:10:00,49.81,49.86,49.81,49.82,23423.0,41.3899,41.4315,41.3899,41.3982,23423.0
2015-09-18 15:15:00,49.81,49.83,49.79,49.8,39112.0,41.3899,41.4065,41.3733,41.3816,39112.0
2015-09-18 15:20:00,49.8,49.84,49.79,49.82,31549.0,41.3816,41.4149,41.3733,41.3982,31549.0
2015-09-18 15:25:00,49.82,49.84,49.79,49.81,45453.0,41.3982,41.4149,41.3733,41.3899,45453.0
2015-09-18 15:30:00,49.81,49.83,49.79,49.81,46211.0,41.3899,41.4065,41.3733,41.3899,46211.0
2015-09-18 15:35:00,49.81,49.82,49.79,49.8,67062.0,41.3899,41.3982,41.3733,41.3816,67062.0
2015-09-18 15:40:00,49.8,49.81,49.78,49.8,117547.0,41.3816,41.3899,41.365,41.3816,117547.0
2015-09-18 15:45:00,49.8,49.82,49.78,49.81,119529.0,41.3816,41.3982,41.365,41.3899,119529.0
2015-09-18 15:50:00,49.81,49.92,49.8,49.9,164649.0,41.3899,41.4813,41.3816,41.4647,164649.0
2015-09-18 15:55:00,49.9,49.93,49.84,49.9,261990.0,41.4647,41.4896,41.4149,41.4647,261990.0
2015-09-21 09:30:00,50.26,50.27,50.01,50.15,29382.0,41.7639,41.7722,41.5561,41.6724,29382.0
2015-09-21 09:35:00,50.12,50.22,50.07,50.1,70112.0,41.6475,41.7306,41.606,41.6309,70112.0
2015-09-21 09:40:00,50.12,50.2,50.09,50.17,19450.0,41.6475,41.714,41.6226,41.6891,19450.0
2015-09-21 09:45:00,50.18,50.33,50.18,50.3,12519.0,41.6974,41.822,41.6974,41.7971,12519.0
2015-09-21 09:50:00,50.3,50.33,50.27,50.27,12207.0,41.7971,41.822,41.7722,41.7722,12207.0
2015-09-21 09:55:00,50.27,50.27,50.21,50.23,23289.0,41.7722,41.7722,41.7223,41.7389,23289.0
2015-09-21 10:00:00,50.24,50.24,50.19,50.24,9800.0,41.7472,41.7472,41.7057,41.7472,9800.0
2015-09-21 10:05:00,50.24,50.32,50.24,50.29,21337.0,41.7472,41.8137,41.7472,41.7888,21337.0
2015-09-21 10:10:00,50.29,50.31,50.24,50.28,20931.0,41.7888,41.8054,41.7472,41.7805,20931.0
2015-09-21 10:15:00,50.26,50.27,50.21,50.26,9307.0,41.7639,41.7722,41.7223,41.7639,9307.0
2015-09-21 10:20:00,50.26,50.3,50.23,50.28,11100.0,41.7639,41.7971,41.7389,41.7805,11100.0
2015-09-21 10:25:00,50.28,50.28,50.2,50.2,17570.0,41.7805,41.7805,41.714,41.714,17570.0
2015-09-21 10:30:00,50.2,50.3,50.19,50.29,10618.0,41.714,41.7971,41.7057,41.7888,10618.0
2015-09-21 10:35:00,50.29,50.35,50.27,50.29,54842.0,41.7888,41.8386,41.7722,41.7888,54842.0
2015-09-21 10:40:00,50.29,50.3,50.26,50.26,11283.0,41.7888,41.7971,41.7639,41.7639,11283.0
2015-09-21 10:45:00,50.26,50.26,50.21,50.22,6557.0,41.7639,41.7639,41.7223,41.7306,6557.0
2015-09-21 10:50:00,50.23,50.28,50.23,50.25,8009.0,41.7389,41.7805,41.7389,41.7555,8009.0
2015-09-21 10:55:00,50.25,50.25,50.18,50.21,13027.0,41.7555,41.7555,41.6974,41.7223,13027.0
2015-09-21 11:00:00,50.21,50.25,50.21,50.22,9742.0,41.7223,41.7555,41.7223,41.7306,9742.0
2015-09-21 11:05:00,50.22,50.23,50.19,50.2,10189.0,41.7306,41.7389,41.7057,41.714,10189.0
2015-09-21 11:10:00,50.2,50.23,50.18,50.23,20114.0,41.714,41.7389,41.6974,41.7389,20114.0
2015-09-21 11:15:00,50.24,50.27,50.21,50.27,20250.0,41.7472,41.7722,41.7223,41.7722,20250.0
2015-09-21 11:20:00,50.27,50.27,50.19,50.2,9587.0,41.7722,41.7722,41.7057,41.714,9587.0
2015-09-21 11:25:00,50.21,50.23,50.19,50.21,13381.0,41.7223,41.7389,41.7057,41.7223,13381.0
2015-09-21 11:30:00,50.21,50.22,50.09,50.12,34769.0,41.7223,41.7306,41.6226,41.6475,34769.0
2015-09-21 11:35:00,50.11,50.11,50.07,50.09,17341.0,41.6392,41.6392,41.606,41.6226,17341.0
2015-09-21 11:40:00,50.08,50.14,50.08,50.13,10104.0,41.6143,41.6641,41.6143,41.6558,10104.0
2015-09-21 11:45:00,50.13,50.13,50.07,50.1,10241.0,41.6558,41.6558,41.606,41.6309,10241.0
2015-09-21 11:50:00,50.11,50.13,50.09,50.1,21485.0,41.6392,41.6558,41.6226,41.6309,21485.0
2015-09-21 11:55:00,50.1,50.11,50.06,50.09,20545.0,41.6309,41.6392,41.5977,41.6226,20545.0
2015-09-21 12:00:00,50.09,50.11,50.02,50.02,16629.0,41.6226,41.6392,41.5644,41.5644,16629.0
2015-09-21 12:05:00,50.02,50.04,50.01,50.03,22184.0,41.5644,41.581,41.5561,41.5727,22184.0
2015-09-21 12:10:00,50.04,50.08,50.03,50.08,8233.0,41.581,41.6143,41.5727,41.6143,8233.0
2015-09-21 12:15:00,50.08,50.11,50.07,50.1,11632.0,41.6143,41.6392,41.606,41.6309,11632.0
2015-09-21 12:20:00,50.1,50.15,50.08,50.15,9042.0,41.6309,41.6724,41.6143,41.6724,9042.0
2015-09-21 12:25:00,50.15,50.15,50.11,50.13,13265.0,41.6724,41.6724,41.6392,41.6558,13265.0
2015-09-21 12:30:00,50.12,50.12,50.05,50.08,9103.0,41.6475,41.6475,41.5894,41.6143,9103.0
2015-09-21 12:35:00,50.09,50.12,50.07,50.1,12388.0,41.6226,41.6475,41.606,41.6309,12388.0
2015-09-21 12:40:00,50.09,50.15,50.09,50.15,13900.0,41.6226,41.6724,41.6226,41.6724,13900.0
2015-09-21 12:45:00,50.15,50.15,50.1,50.11,12511.0,41.6724,41.6724,41.6309,41.6392,12511.0
2015-09-21 12:50:00,50.11,50.11,49.98,50.04,36512.0,41.6392,41.6392,41.5312,41.581,36512.0
2015-09-21 12:55:00,50.03,50.05,49.97,50.02,21058.0,41.5727,41.5894,41.5229,41.5644,21058.0
2015-09-21 13:00:00,50.02,50.05,50.0,50.05,14700.0,41.5644,41.5894,41.5478,41.5894,14700.0
2015-09-21 13:05:00,50.05,50.1,50.05,50.08,9471.0,41.5894,41.6309,41.5894,41.6143,9471.0
2015-09-21 13:10:00,50.09,50.12,50.06,50.12,9944.0,41.6226,41.6475,41.5977,41.6475,9944.0
2015-09-21 13:15:00,50.11,50.16,50.09,50.16,13049.0,41.6392,41.6808,41.6226,41.6808,13049.0
2015-09-21 13:20:00,50.16,50.19,50.14,50.15,22801.0,41.6808,41.7057,41.6641,41.6724,22801.0
2015-09-21 13:25:00,50.15,50.18,50.13,50.14,11074.0,41.6724,41.6974,41.6558,41.6641,11074.0
2015-09-21 13:30:00,50.15,50.15,50.1,50.11,12186.0,41.6724,41.6724,41.6309,41.6392,12186.0
2015-09-21 13:35:00,50.12,50.18,50.11,50.17,19510.0,41.6475,41.6974,41.6392,41.6891,19510.0
2015-09-21 13:40:00,50.18,50.2,50.16,50.2,18545.0,41.6974,41.714,41.6808,41.714,18545.0
2015-09-21 13:45:00,50.19,50.21,50.15,50.15,9390.0,41.7057,41.7223,41.6724,41.6724,9390.0
2015-09-21 13:50:00,50.15,50.15,50.11,50.15,6848.0,41.6724,41.6724,41.6392,41.6724,6848.0
2015-09-21 13:55:00,50.14,50.15,50.1,50.14,9677.0,41.6641,41.6724,41.6309,41.6641,9677.0
2015-09-21 14:00:00,50.14,50.18,50.14,50.15,9486.0,41.6641,41.6974,41.6641,41.6724,9486.0
2015-09-21 14:05:00,50.15,50.16,50.12,50.14,11781.0,41.6724,41.6808,41.6475,41.6641,11781.0
2015-09-21 14:10:00,50.15,50.15,50.06,50.09,56231.0,41.6724,41.6724,41.5977,41.6226,56231.0
2015-09-21 14:15:00,50.08,50.14,50.08,50.09,19232.0,41.6143,41.6641,41.6143,41.6226,19232.0
2015-09-21 14:20:00,50.1,50.14,50.1,50.11,16677.0,41.6309,41.6641,41.6309,41.6392,16677.0
2015-09-21 14:25:00,50.12,50.15,50.08,50.12,27169.0,41.6475,41.6724,41.6143,41.6475,27169.0
2015-09-21 14:30:00,50.11,50.17,50.08,50.15,25995.0,41.6392,41.6891,41.6143,41.6724,25995.0
2015-09-21 14:35:00,50.15,50.18,50.14,50.15,33915.0,41.6724,41.6974,41.6641,41.6724,33915.0
2015-09-21 14:40:00,50.15,50.16,50.11,50.11,28406.0,41.6724,41.6808,41.6392,41.6392,28406.0
2015-09-21 14:45:00,50.12,50.12,50.04,50.09,87083.0,41.6475,41.6475,41.581,41.6226,87083.0
2015-09-21 14:50:00,50.1,50.15,50.09,50.1,29759.0,41.6309,41.6724,41.6226,41.6309,29759.0
2015-09-21 14:55:00,50.1,50.14,50.07,50.09,17823.0,41.6309,41.6641,41.606,41.6226,17823.0
2015-09-21 15:00:00,50.09,50.13,50.08,50.1,32232.0,41.6226,41.6558,41.6143,41.6309,32232.0
2015-09-21 15:05:00,50.11,50.14,50.08,50.12,24842.0,41.6392,41.6641,41.6143,41.6475,24842.0
2015-09-21 15:10:00,50.12,50.16,50.1,50.14,21366.0,41.6475,41.6808,41.6309,41.6641,21366.0
2015-09-21 15:15:00,50.13,50.17,50.12,50.12,21399.0,41.6558,41.6891,41.6475,41.6475,21399.0
2015-09-21 15:20:00,50.12,50.15,50.11,50.12,22948.0,41.6475,41.6724,41.6392,41.6475,22948.0
2015-09-21 15:25:00,50.11,50.14,50.11,50.13,26229.0,41.6392,41.6641,41.6392,41.6558,26229.0
2015-09-21 15:30:00,50.14,50.16,50.03,50.05,35590.0,41.6641,41.6808,41.5727,41.5894,35590.0
2015-09-21 15:35:00,50.05,50.06,50.01,50.02,42797.0,41.5894,41.5977,41.5561,41.5644,42797.0
2015-09-21 15:40:00,50.02,50.05,50.01,50.04,51003.0,41.5644,41.5894,41.5561,41.581,51003.0
2015-09-21 15:45:00,50.04,50.12,50.03,50.1,70455.0,41.581,41.6475,41.5727,41.6309,70455.0
2015-09-21 15:50:00,50.1,50.1,50.05,50.07,84254.0,41.6309,41.6309,41.5894,41.606,84254.0
2015-09-21 15:55:00,50.08,50.15,50.07,50.12,128707.0,41.6143,41.6724,41.606,41.6475,128707.0
2015-09-22 09:30:00,49.65,49.82,49.32,49.8,42011.0,41.257,41.3982,40.9828,41.3816,42011.0
2015-09-22 09:35:00,49.79,49.85,49.73,49.85,20786.0,41.3733,41.4232,41.3234,41.4232,20786.0
2015-09-22 09:40:00,49.83,49.83,49.76,49.8,19193.0,41.4065,41.4065,41.3484,41.3816,19193.0
2015-09-22 09:45:00,49.8,49.8,49.74,49.78,14883.0,41.3816,41.3816,41.3318,41.365,14883.0
2015-09-22 09:50:00,49.76,49.76,49.66,49.69,16661.0,41.3484,41.3484,41.2653,41.2902,16661.0
2015-09-22 09:55:00,49.69,49.79,49.69,49.72,18016.0,41.2902,41.3733,41.2902,41.3151,18016.0
2015-09-22 10:00:00,49.72,49.77,49.71,49.76,12933.0,41.3151,41.3567,41.3068,41.3484,12933.0
2015-09-22 10:05:00,49.75,49.76,49.64,49.68,8312.0,41.3401,41.3484,41.2487,41.2819,8312.0
2015-09-22 10:10:00,49.66,49.69,49.63,49.69,11624.0,41.2653,41.2902,41.2404,41.2902,11624.0
2015-09-22 10:15:00,49.68,49.69,49.63,49.64,10657.0,41.2819,41.2902,41.2404,41.2487,10657.0
2015-09-22 10:20:00,49.64,49.64,49.6,49.62,9436.0,41.2487,41.2487,41.2154,41.232,9436.0
2015-09-22 10:25:00,49.62,49.62,49.58,49.58,9071.0,41.232,41.232,41.1988,41.1988,9071.0
2015-09-22 10:30:00,49.58,49.58,49.52,49.55,16820.0,41.1988,41.1988,41.1489,41.1739,16820.0
2015-09-22 10:35:00,49.55,49.55,49.52,49.53,12939.0,41.1739,41.1739,41.1489,41.1573,12939.0
2015-09-22 10:40:00,49.53,49.54,49.51,49.54,11665.0,41.1573,41.1656,41.1406,41.1656,11665.0
2015-09-22 10:45:00,49.53,49.53,49.49,49.5,17046.0,41.1573,41.1573,41.124,41.1323,17046.0
2015-09-22 10:50:00,49.5,49.54,49.49,49.53,10769.0,41.1323,41.1656,41.124,41.1573,10769.0
2015-09-22 10:55:00,49.53,49.54,49.49,49.53,13005.0,41.1573,41.1656,41.124,41.1573,13005.0
2015-09-22 11:00:00,49.52,49.56,49.5,49.54,12175.0,41.1489,41.1822,41.1323,41.1656,12175.0
2015-09-22 11:05:00,49.53,49.56,49.52,49.53,9831.0,41.1573,41.1822,41.1489,41.1573,9831.0
2015-09-22 11:10:00,49.53,49.58,49.52,49.55,12691.0,41.1573,41.1988,41.1489,41.1739,12691.0
2015-09-22 11:15:00,49.54,49.56,49.52,49.54,16111.0,41.1656,41.1822,41.1489,41.1656,16111.0
2015-09-22 11:20:00,49.54,49.55,49.48,49.48,27209.0,41.1656,41.1739,41.1157,41.1157,27209.0
2015-09-22 11:25:00,49.48,49.51,49.47,49.49,12503.0,41.1157,41.1406,41.1074,41.124,12503.0
2015-09-22 11:30:00,49.49,49.57,49.49,49.51,38217.0,41.124,41.1905,41.124,41.1406,38217.0
2015-09-22 11:35:00,49.51,49.53,49.49,49.52,13726.0,41.1406,41.1573,41.124,41.1489,13726.0
2015-09-22 11:40:00,49.52,49.54,49.51,49.53,10270.0,41.1489,41.1656,41.1406,41.1573,10270.0
2015-09-22 11:45:00,49.53,49.57,49.52,49.56,8903.0,41.1573,41.1905,41.1489,41.1822,8903.0
2015-09-22 11:50:00,49.56,49.58,49.55,49.58,6786.0,41.1822,41.1988,41.1739,41.1988,6786.0
2015-09-22 11:55:00,49.57,49.59,49.57,49.57,11643.0,41.1905,41.2071,41.1905,41.1905,11643.0
2015-09-22 12:00:00,49.57,49.59,49.53,49.58,9726.0,41.1905,41.2071,41.1573,41.1988,9726.0
2015-09-22 12:05:00,49.58,49.68,49.58,49.68,11951.0,41.1988,41.2819,41.1988,41.2819,11951.0
2015-09-22 12:10:00,49.68,49.71,49.66,49.67,8994.0,41.2819,41.3068,41.2653,41.2736,8994.0
2015-09-22 12:15:00,49.67,49.69,49.65,49.69,8937.0,41.2736,41.2902,41.257,41.2902,8937.0
2015-09-22 12:20:00,49.69,49.72,49.68,49.69,8504.0,41.2902,41.3151,41.2819,41.2902,8504.0
2015-09-22 12:25:00,49.7,49.7,49.63,49.65,11485.0,41.2985,41.2985,41.2404,41.257,11485.0
2015-09-22 12:30:00,49.65,49.65,49.63,49.63,10876.0,41.257,41.257,41.2404,41.2404,10876.0
2015-09-22 12:35:00,49.62,49.64,49.61,49.64,11591.0,41.232,41.2487,41.2237,41.2487,11591.0
2015-09-22 12:40:00,49.65,49.67,49.64,49.67,7276.0,41.257,41.2736,41.2487,41.2736,7276.0
2015-09-22 12:45:00,49.66,49.7,49.66,49.69,57515.0,41.2653,41.2985,41.2653,41.2902,57515.0
2015-09-22 12:50:00,49.7,49.78,49.69,49.71,77344.0,41.2985,41.365,41.2902,41.3068,77344.0
2015-09-22 12:55:00,49.71,49.73,49.69,49.71,25566.0,41.3068,41.3234,41.2902,41.3068,25566.0
2015-09-22 13:00:00,49.7,49.83,49.7,49.83,19712.0,41.2985,41.4065,41.2985,41.4065,19712.0
2015-09-22 13:05:00,49.84,49.86,49.79,49.8,14373.0,41.4149,41.4315,41.3733,41.3816,14373.0
2015-09-22 13:10:00,49.81,49.89,49.81,49.88,14709.0,41.3899,41.4564,41.3899,41.4481,14709.0
2015-09-22 13:15:00,49.86,49.86,49.77,49.83,116192.0,41.4315,41.4315,41.3567,41.4065,116192.0
2015-09-22 13:20:00,49.82,49.83,49.76,49.78,39357.0,41.3982,41.4065,41.3484,41.365,39357.0
2015-09-22 13:25:00,49.78,49.78,49.72,49.73,15082.0,41.365,41.365,41.3151,41.3234,15082.0
2015-09-22 13:30:00,49.74,49.79,49.72,49.77,27789.0,41.3318,41.3733,41.3151,41.3567,27789.0
2015-09-22 13:35:00,49.76,49.78,49.75,49.77,17748.0,41.3484,41.365,41.3401,41.3567,17748.0
2015-09-22 13:40:00,49.77,49.8,49.76,49.8,21415.0,41.3567,41.3816,41.3484,41.3816,21415.0
2015-09-22 13:45:00,49.81,49.82,49.79,49.82,14935.0,41.3899,41.3982,41.3733,41.3982,14935.0
2015-09-22 13:50:00,49.81,49.82,49.79,49.82,20096.0,41.3899,41.3982,41.3733,41.3982,20096.0
2015-09-22 13:55:00,49.81,49.85,49.81,49.84,21356.0,41.3899,41.4232,41.3899,41.4149,21356.0
2015-09-22 14:00:00,49.84,49.84,49.8,49.84,21060.0,41.4149,41.4149,41.3816,41.4149,21060.0
2015-09-22 14:05:00,49.84,49.87,49.83,49.85,23715.0,41.4149,41.4398,41.4065,41.4232,23715.0
2015-09-22 14:10:00,49.84,49.84,49.81,49.84,23937.0,41.4149,41.4149,41.3899,41.4149,23937.0
2015-09-22 14:15:00,49.84,49.86,49.84,49.85,20479.0,41.4149,41.4315,41.4149,41.4232,20479.0
2015-09-22 14:20:00,49.85,49.85,49.79,49.8,22725.0,41.4232,41.4232,41.3733,41.3816,22725.0
2015-09-22 14:25:00,49.79,49.84,49.79,49.83,21588.0,41.3733,41.4149,41.3733,41.4065,21588.0
2015-09-22 14:30:00,49.84,49.88,49.83,49.87,21319.0,41.4149,41.4481,41.4065,41.4398,21319.0
2015-09-22 14:35:00,49.88,49.88,49.85,49.86,18447.0,41.4481,41.4481,41.4232,41.4315,18447.0
2015-09-22 14:40:00,49.86,49.87,49.84,49.84,12373.0,41.4315,41.4398,41.4149,41.4149,12373.0
2015-09-22 14:45:00,49.84,49.85,49.78,49.78,27301.0,41.4149,41.4232,41.365,41.365,27301.0
2015-09-22 14:50:00,49.78,49.79,49.76,49.77,16258.0,41.365,41.3733,41.3484,41.3567,16258.0
2015-09-22 14:55:00,49.77,49.82,49.75,49.81,22127.0,41.3567,41.3982,41.3401,41.3899,22127.0
2015-09-22 15:00:00,49.81,49.81,49.78,49.79,13063.0,41.3899,41.3899,41.365,41.3733,13063.0
2015-09-22 15:05:00,49.8,49.81,49.73,49.76,22121.0,41.3816,41.3899,41.3234,41.3484,22121.0
2015-09-22 15:10:00,49.75,49.77,49.74,49.77,37435.0,41.3401,41.3567,41.3318,41.3567,37435.0
2015-09-22 15:15:00,49.77,49.77,49.74,49.76,25137.0,41.3567,41.3567,41.3318,41.3484,25137.0
2015-09-22 15:20:00,49.77,49.77,49.74,49.76,25650.0,41.3567,41.3567,41.3318,41.3484,25650.0
2015-09-22 15:25:00,49.76,49.81,49.76,49.8,24937.0,41.3484,41.3899,41.3484,41.3816,24937.0
2015-09-22 15:30:00,49.8,49.87,49.8,49.87,19160.0,41.3816,41.4398,41.3816,41.4398,19160.0
2015-09-22 15:35:00,49.87,49.9,49.85,49.9,44148.0,41.4398,41.4647,41.4232,41.4647,44148.0
2015-09-22 15:40:00,49.91,49.93,49.88,49.89,50503.0,41.473,41.4896,41.4481,41.4564,50503.0
2015-09-22 15:45:00,49.89,49.92,49.83,49.87,53436.0,41.4564,41.4813,41.4065,41.4398,53436.0
2015-09-22 15:50:00,49.86,49.86,49.8,49.82,35673.0,41.4315,41.4315,41.3816,41.3982,35673.0
2015-09-22 15:55:00,49.81,49.89,49.81,49.86,74856.0,41.3899,41.4564,41.3899,41.4315,74856.0
2015-09-23 09:30:00,49.88,49.99,49.87,49.93,21138.0,41.4481,41.5395,41.4398,41.4896,21138.0
2015-09-23 09:35:00,49.93,50.06,49.84,49.88,15061.0,41.4896,41.5977,41.4149,41.4481,15061.0
2015-09-23 09:40:00,49.87,49.89,49.79,49.8,8986.0,41.4398,41.4564,41.3733,41.3816,8986.0
2015-09-23 09:45:00,49.79,49.81,49.71,49.74,20531.0,41.3733,41.3899,41.3068,41.3318,20531.0
2015-09-23 09:50:00,49.73,49.78,49.7,49.78,11450.0,41.3234,41.365,41.2985,41.365,11450.0
2015-09-23 09:55:00,49.79,49.84,49.78,49.83,8367.0,41.3733,41.4149,41.365,41.4065,8367.0
2015-09-23 10:00:00,49.82,49.82,49.77,49.79,16802.0,41.3982,41.3982,41.3567,41.3733,16802.0
2015-09-23 10:05:00,49.79,49.81,49.74,49.74,16287.0,41.3733,41.3899,41.3318,41.3318,16287.0
2015-09-23 10:10:00,49.72,49.72,49.68,49.68,22821.0,41.3151,41.3151,41.2819,41.2819,22821.0
2015-09-23 10:15:00,49.69,49.71,49.67,49.71,15707.0,41.2902,41.3068,41.2736,41.3068,15707.0
2015-09-23 10:20:00,49.7,49.7,49.63,49.65,18589.0,41.2985,41.2985,41.2404,41.257,18589.0
2015-09-23 10:25:00,49.63,49.67,49.61,49.65,15603.0,41.2404,41.2736,41.2237,41.257,15603.0
2015-09-23 10:30:00,49.65,49.68,49.64,49.66,11555.0,41.257,41.2819,41.2487,41.2653,11555.0
2015-09-23 10:35:00,49.67,49.68,49.58,49.59,28045.0,41.2736,41.2819,41.1988,41.2071,28045.0
2015-09-23 10:40:00,49.59,49.6,49.55,49.55,11853.0,41.2071,41.2154,41.1739,41.1739,11853.0
2015-09-23 10:45:00,49.56,49.56,49.52,49.54,26176.0,41.1822,41.1822,41.1489,41.1656,26176.0
2015-09-23 10:50:00,49.54,49.64,49.53,49.64,16130.0,41.1656,41.2487,41.1573,41.2487,16130.0
2015-09-23 10:55:00,49.64,49.64,49.59,49.61,12007.0,41.2487,41.2487,41.2071,41.2237,12007.0
2015-09-23 11:00:00,49.61,49.61,49.58,49.6,21583.0,41.2237,41.2237,41.1988,41.2154,21583.0
2015-09-23 11:05:00,49.6,49.61,49.54,49.56,61986.0,41.2154,41.2237,41.1656,41.1822,61986.0
2015-09-23 11:10:00,49.56,49.56,49.47,49.49,26417.0,41.1822,41.1822,41.1074,41.124,26417.0
2015-09-23 11:15:00,49.49,49.5,49.44,49.46,49205.0,41.124,41.1323,41.0825,41.0991,49205.0
2015-09-23 11:20:00,49.46,49.47,49.43,49.47,35361.0,41.0991,41.1074,41.0742,41.1074,35361.0
2015-09-23 11:25:00,49.47,49.47,49.44,49.46,43488.0,41.1074,41.1074,41.0825,41.0991,43488.0
2015-09-23 11:30:00,49.46,49.5,49.44,49.5,19359.0,41.0991,41.1323,41.0825,41.1323,19359.0
2015-09-23 11:35:00,49.5,49.54,49.48,49.53,39517.0,41.1323,41.1656,41.1157,41.1573,39517.0
2015-09-23 11:40:00,49.53,49.54,49.45,49.45,15451.0,41.1573,41.1656,41.0908,41.0908,15451.0
2015-09-23 11:45:00,49.45,49.48,49.45,49.47,13512.0,41.0908,41.1157,41.0908,41.1074,13512.0
2015-09-23 11:50:00,49.47,49.48,49.44,49.44,7973.0,41.1074,41.1157,41.0825,41.0825,7973.0
2015-09-23 11:55:00,49.45,49.49,49.45,49.49,10271.0,41.0908,41.124,41.0908,41.124,10271.0
2015-09-23 12:00:00,49.49,49.49,49.46,49.48,10653.0,41.124,41.124,41.0991,41.1157,10653.0
2015-09-23 12:05:00,49.47,49.5,49.46,49.48,12343.0,41.1074,41.1323,41.0991,41.1157,12343.0
2015-09-23 12:10:00,49.49,49.5,49.47,49.5,16585.0,41.124,41.1323,41.1074,41.1323,16585.0
2015-09-23 12:15:00,49.49,49.5,49.48,49.49,6466.0,41.124,41.1323,41.1157,41.124,6466.0
2015-09-23 12:20:00,49.5,49.5,49.46,49.47,13204.0,41.1323,41.1323,41.0991,41.1074,13204.0
2015-09-23 12:25:00,49.46,49.5,49.46,49.5,14142.0,41.0991,41.1323,41.0991,41.1323,14142.0
2015-09-23 12:30:00,49.5,49.51,49.49,49.51,10485.0,41.1323,41.1406,41.124,41.1406,10485.0
2015-09-23 12:35:00,49.52,49.54,49.51,49.51,8682.0,41.1489,41.1656,41.1406,41.1406,8682.0
2015-09-23 12:40:00,49.52,49.53,49.52,49.53,8957.0,41.1489,41.1573,41.1489,41.1573,8957.0
2015-09-23 12:45:00,49.53,49.54,49.51,49.52,13431.0,41.1573,41.1656,41.1406,41.1489,13431.0
2015-09-23 12:50:00,49.52,49.57,49.52,49.57,12500.0,41.1489,41.1905,41.1489,41.1905,12500.0
2015-09-23 12:55:00,49.56,49.58,49.54,49.57,14901.0,41.1822,41.1988,41.1656,41.1905,14901.0
2015-09-23 13:00:00,49.58,49.59,49.56,49.57,12374.0,41.1988,41.2071,41.1822,41.1905,12374.0
2015-09-23 13:05:00,49.58,49.65,49.57,49.63,18749.0,41.1988,41.257,41.1905,41.2404,18749.0
2015-09-23 13:10:00,49.64,49.69,49.63,49.69,19697.0,41.2487,41.2902,41.2404,41.2902,19697.0
2015-09-23 13:15:00,49.69,49.7,49.66,49.66,12049.0,41.2902,41.2985,41.2653,41.2653,12049.0
2015-09-23 13:20:00,49.66,49.68,49.65,49.65,15258.0,41.2653,41.2819,41.257,41.257,15258.0
2015-09-23 13:25:00,49.65,49.66,49.58,49.59,13092.0,41.257,41.2653,41.1988,41.2071,13092.0
2015-09-23 13:30:00,49.59,49.65,49.59,49.63,19192.0,41.2071,41.257,41.2071,41.2404,19192.0
2015-09-23 13:35:00,49.63,49.63,49.61,49.61,14886.0,41.2404,41.2404,41.2237,41.2237,14886.0
2015-09-23 13:40:00,49.61,49.73,49.61,49.73,27304.0,41.2237,41.3234,41.2237,41.3234,27304.0
2015-09-23 13:45:00,49.73,49.76,49.72,49.73,10739.0,41.3234,41.3484,41.3151,41.3234,10739.0
2015-09-23 13:50:00,49.74,49.74,49.69,49.69,7545.0,41.3318,41.3318,41.2902,41.2902,7545.0
2015-09-23 13:55:00,49.69,49.73,49.68,49.71,25624.0,41.2902,41.3234,41.2819,41.3068,25624.0
2015-09-23 14:00:00,49.7,49.71,49.68,49.71,27370.0,41.2985,41.3068,41.2819,41.3068,27370.0
2015-09-23 14:05:00,49.71,49.76,49.7,49.73,33067.0,41.3068,41.3484,41.2985,41.3234,33067.0
2015-09-23 14:10:00,49.74,49.78,49.73,49.77,13691.0,41.3318,41.365,41.3234,41.3567,13691.0
2015-09-23 14:15:00,49.77,49.78,49.76,49.77,9074.0,41.3567,41.365,41.3484,41.3567,9074.0
2015-09-23 14:20:00,49.77,49.77,49.74,49.75,8282.0,41.3567,41.3567,41.3318,41.3401,8282.0
2015-09-23 14:25:00,49.75,49.82,49.74,49.82,27516.0,41.3401,41.3982,41.3318,41.3982,27516.0
2015-09-23 14:30:00,49.82,49.88,49.81,49.88,32274.0,41.3982,41.4481,41.3899,41.4481,32274.0
2015-09-23 14:35:00,49.87,49.87,49.75,49.77,17338.0,41.4398,41.4398,41.3401,41.3567,17338.0
2015-09-23 14:40:00,49.76,49.77,49.71,49.77,10377.0,41.3484,41.3567,41.3068,41.3567,10377.0
2015-09-23 14:45:00,49.77,49.79,49.73,49.79,12588.0,41.3567,41.3733,41.3234,41.3733,12588.0
2015-09-23 14:50:00,49.8,49.82,49.79,49.81,31915.0,41.3816,41.3982,41.3733,41.3899,31915.0
2015-09-23 14:55:00,49.81,49.88,49.81,49.88,45241.0,41.3899,41.4481,41.3899,41.4481,45241.0
2015-09-23 15:00:00,49.88,49.94,49.85,49.93,24456.0,41.4481,41.4979,41.4232,41.4896,24456.0
2015-09-23 15:05:00,49.91,49.94,49.89,49.94,22890.0,41.473,41.4979,41.4564,41.4979,22890.0
2015-09-23 15:10:00,49.94,49.95,49.9,49.91,27154.0,41.4979,41.5063,41.4647,41.473,27154.0
2015-09-23 15:15:00,49.91,49.98,49.88,49.95,27201.0,41.473,41.5312,41.4481,41.5063,27201.0
2015-09-23 15:20:00,49.94,49.96,49.88,49.89,22223.0,41.4979,41.5146,41.4481,41.4564,22223.0
2015-09-23 15:25:00,49.9,49.91,49.87,49.91,13911.0,41.4647,41.473,41.4398,41.473,13911.0
2015-09-23 15:30:00,49.91,49.93,49.87,49.92,24295.0,41.473,41.4896,41.4398,41.4813,24295.0
2015-09-23 15:35:00,49.92,49.97,49.91,49.97,24801.0,41.4813,41.5229,41.473,41.5229,24801.0
2015-09-23 15:40:00,49.97,50.0,49.94,49.94,84900.0,41.5229,41.5478,41.4979,41.4979,84900.0
2015-09-23 15:45:00,49.94,50.0,49.9,50.0,67213.0,41.4979,41.5478,41.4647,41.5478,67213.0
2015-09-23 15:50:00,50.0,50.01,49.96,49.99,47894.0,41.5478,41.5561,41.5146,41.5395,47894.0
2015-09-23 15:55:00,49.99,50.02,49.96,49.96,93057.0,41.5395,41.5644,41.5146,41.5146,93057.0
2015-09-24 09:30:00,49.66,49.69,49.58,49.62,78668.0,41.2653,41.2902,41.1988,41.232,78668.0
2015-09-24 09:35:00,49.62,49.62,49.47,49.5,25326.0,41.232,41.232,41.1074,41.1323,25326.0
2015-09-24 09:40:00,49.48,49.52,49.43,49.45,23771.0,41.1157,41.1489,41.0742,41.0908,23771.0
2015-09-24 09:45:00,49.44,49.49,49.42,49.49,20297.0,41.0825,41.124,41.0659,41.124,20297.0
2015-09-24 09:50:00,49.49,49.54,49.42,49.53,21086.0,41.124,41.1656,41.0659,41.1573,21086.0
2015-09-24 09:55:00,49.52,49.57,49.52,49.56,10563.0,41.1489,41.1905,41.1489,41.1822,10563.0
2015-09-24 10:00:00,49.56,49.6,49.54,49.57,19447.0,41.1822,41.2154,41.1656,41.1905,19447.0
2015-09-24 10:05:00,49.56,49.6,49.54,49.57,29578.0,41.1822,41.2154,41.1656,41.1905,29578.0
2015-09-24 10:10:00,49.57,49.58,49.53,49.54,15963.0,41.1905,41.1988,41.1573,41.1656,15963.0
2015-09-24 10:15:00,49.54,49.59,49.52,49.58,25199.0,41.1656,41.2071,41.1489,41.1988,25199.0
2015-09-24 10:20:00,49.58,49.58,49.49,49.52,17583.0,41.1988,41.1988,41.124,41.1489,17583.0
2015-09-24 10:25:00,49.52,49.52,49.47,49.51,88953.0,41.1489,41.1489,41.1074,41.1406,88953.0
2015-09-24 10:30:00,49.51,49.58,49.5,49.57,19626.0,41.1406,41.1988,41.1323,41.1905,19626.0
2015-09-24 10:35:00,49.56,49.61,49.53,49.59,19573.0,41.1822,41.2237,41.1573,41.2071,19573.0
2015-09-24 10:40:00,49.58,49.59,49.55,49.57,17398.0,41.1988,41.2071,41.1739,41.1905,17398.0
2015-09-24 10:45:00,49.57,49.62,49.55,49.61,19242.0,41.1905,41.232,41.1739,41.2237,19242.0
2015-09-24 10:50:00,49.61,49.63,49.56,49.58,17056.0,41.2237,41.2404,41.1822,41.1988,17056.0
2015-09-24 10:55:00,49.58,49.58,49.55,49.55,18040.0,41.1988,41.1988,41.1739,41.1739,18040.0
2015-09-24 11:00:00,49.54,49.56,49.51,49.52,14487.0,41.1656,41.1822,41.1406,41.1489,14487.0
2015-09-24 11:05:00,49.51,49.55,49.51,49.53,24707.0,41.1406,41.1739,41.1406,41.1573,24707.0
2015-09-24 11:10:00,49.53,49.56,49.51,49.54,19586.0,41.1573,41.1822,41.1406,41.1656,19586.0
2015-09-24 11:15:00,49.55,49.63,49.55,49.61,22941.0,41.1739,41.2404,41.1739,41.2237,22941.0
2015-09-24 11:20:00,49.62,49.65,49.61,49.63,11455.0,41.232,41.257,41.2237,41.2404,11455.0
2015-09-24 11:25:00,49.64,49.66,49.63,49.64,16273.0,41.2487,41.2653,41.2404,41.2487,16273.0
2015-09-24 11:30:00,49.64,49.68,49.63,49.65,19986.0,41.2487,41.2819,41.2404,41.257,19986.0
2015-09-24 11:35:00,49.65,49.71,49.63,49.71,18149.0,41.257,41.3068,41.2404,41.3068,18149.0
2015-09-24 11:40:00,49.71,49.75,49.69,49.72,14875.0,41.3068,41.3401,41.2902,41.3151,14875.0
2015-09-24 11:45:00,49.72,49.72,49.69,49.69,10220.0,41.3151,41.3151,41.2902,41.2902,10220.0
2015-09-24 11:50:00,49.69,49.71,49.68,49.69,12302.0,41.2902,41.3068,41.2819,41.2902,12302.0
2015-09-24 11:55:00,49.7,49.78,49.7,49.77,18149.0,41.2985,41.365,41.2985,41.3567,18149.0
2015-09-24 12:00:00,49.77,49.81,49.77,49.8,21870.0,41.3567,41.3899,41.3567,41.3816,21870.0
2015-09-24 12:05:00,49.8,49.82,49.72,49.76,22790.0,41.3816,41.3982,41.3151,41.3484,22790.0
2015-09-24 12:10:00,49.77,49.77,49.7,49.72,16760.0,41.3567,41.3567,41.2985,41.3151,16760.0
2015-09-24 12:15:00,49.72,49.73,49.69,49.69,32564.0,41.3151,41.3234,41.2902,41.2902,32564.0
2015-09-24 12:20:00,49.69,49.74,49.68,49.7,17922.0,41.2902,41.3318,41.2819,41.2985,17922.0
2015-09-24 12:25:00,49.7,49.71,49.68,49.71,20554.0,41.2985,41.3068,41.2819,41.3068,20554.0
2015-09-24 12:30:00,49.71,49.78,49.71,49.78,26732.0,41.3068,41.365,41.3068,41.365,26732.0
2015-09-24 12:35:00,49.77,49.78,49.7,49.7,14657.0,41.3567,41.365,41.2985,41.2985,14657.0
2015-09-24 12:40:00,49.7,49.72,49.68,49.69,18901.0,41.2985,41.3151,41.2819,41.2902,18901.0
2015-09-24 12:45:00,49.69,49.69,49.63,49.64,17645.0,41.2902,41.2902,41.2404,41.2487,17645.0
2015-09-24 12:50:00,49.65,49.68,49.62,49.64,21494.0,41.257,41.2819,41.232,41.2487,21494.0
2015-09-24 12:55:00,49.64,49.67,49.63,49.65,16844.0,41.2487,41.2736,41.2404,41.257,16844.0
2015-09-24 13:00:00,49.65,49.67,49.62,49.63,17510.0,41.257,41.2736,41.232,41.2404,17510.0
2015-09-24 13:05:00,49.63,49.65,49.6,49.65,13900.0,41.2404,41.257,41.2154,41.257,13900.0
2015-09-24 13:10:00,49.64,49.71,49.64,49.69,9483.0,41.2487,41.3068,41.2487,41.2902,9483.0
2015-09-24 13:15:00,49.69,49.69,49.66,49.66,10815.0,41.2902,41.2902,41.2653,41.2653,10815.0
2015-09-24 13:20:00,49.66,49.68,49.64,49.68,7167.0,41.2653,41.2819,41.2487,41.2819,7167.0
2015-09-24 13:25:00,49.67,49.67,49.63,49.66,16990.0,41.2736,41.2736,41.2404,41.2653,16990.0
2015-09-24 13:30:00,49.66,49.67,49.64,49.67,18482.0,41.2653,41.2736,41.2487,41.2736,18482.0
2015-09-24 13:35:00,49.67,49.69,49.65,49.68,12836.0,41.2736,41.2902,41.257,41.2819,12836.0
2015-09-24 13:40:00,49.67,49.73,49.67,49.71,13424.0,41.2736,41.3234,41.2736,41.3068,13424.0
2015-09-24 13:45:00,49.71,49.75,49.7,49.75,10321.0,41.3068,41.3401,41.2985,41.3401,10321.0
2015-09-24 13:50:00,49.75,49.76,49.72,49.73,19729.0,41.3401,41.3484,41.3151,41.3234,19729.0
2015-09-24 13:55:00,49.73,49.73,49.62,49.66,140152.0,41.3234,41.3234,41.232,41.2653,140152.0
2015-09-24 14:00:00,49.66,49.66,49.59,49.6,49449.0,41.2653,41.2653,41.2071,41.2154,49449.0
2015-09-24 14:05:00,49.6,49.67,49.59,49.63,13737.0,41.2154,41.2736,41.2071,41.2404,13737.0
2015-09-24 14:10:00,49.64,49.68,49.62,49.63,15202.0,41.2487,41.2819,41.232,41.2404,15202.0
2015-09-24 14:15:00,49.63,49.72,49.62,49.68,23121.0,41.2404,41.3151,41.232,41.2819,23121.0
2015-09-24 14:20:00,49.68,49.74,49.68,49.71,21690.0,41.2819,41.3318,41.2819,41.3068,21690.0
2015-09-24 14:25:00,49.71,49.74,49.69,49.7,14382.0,41.3068,41.3318,41.2902,41.2985,14382.0
2015-09-24 14:30:00,49.69,49.72,49.69,49.71,30428.0,41.2902,41.3151,41.2902,41.3068,30428.0
2015-09-24 14:35:00,49.71,49.72,49.69,49.7,19266.0,41.3068,41.3151,41.2902,41.2985,19266.0
2015-09-24 14:40:00,49.7,49.75,49.66,49.71,37554.0,41.2985,41.3401,41.2653,41.3068,37554.0
2015-09-24 14:45:00,49.72,49.87,49.7,49.87,32116.0,41.3151,41.4398,41.2985,41.4398,32116.0
2015-09-24 14:50:00,49.86,49.88,49.77,49.8,23921.0,41.4315,41.4481,41.3567,41.3816,23921.0
2015-09-24 14:55:00,49.81,49.88,49.77,49.8,38986.0,41.3899,41.4481,41.3567,41.3816,38986.0
2015-09-24 15:00:00,49.82,49.88,49.81,49.84,31145.0,41.3982,41.4481,41.3899,41.4149,31145.0
2015-09-24 15:05:00,49.83,49.84,49.78,49.78,65506.0,41.4065,41.4149,41.365,41.365,65506.0
2015-09-24 15:10:00,49.78,49.84,49.74,49.81,34073.0,41.365,41.4149,41.3318,41.3899,34073.0
2015-09-24 15:15:00,49.81,49.87,49.8,49.85,32976.0,41.3899,41.4398,41.3816,41.4232,32976.0
2015-09-24 15:20:00,49.85,49.89,49.84,49.84,32023.0,41.4232,41.4564,41.4149,41.4149,32023.0
2015-09-24 15:25:00,49.84,49.92,49.82,49.89,41444.0,41.4149,41.4813,41.3982,41.4564,41444.0
2015-09-24 15:30:00,49.89,49.91,49.84,49.87,33515.0,41.4564,41.473,41.4149,41.4398,33515.0
2015-09-24 15:35:00,49.87,49.87,49.8,49.83,44203.0,41.4398,41.4398,41.3816,41.4065,44203.0
2015-09-24 15:40:00,49.83,49.91,49.82,49.86,68421.0,41.4065,41.473,41.3982,41.4315,68421.0
2015-09-24 15:45:00,49.85,49.86,49.81,49.82,72228.0,41.4232,41.4315,41.3899,41.3982,72228.0
2015-09-24 15:50:00,49.82,49.82,49.75,49.79,105792.0,41.3982,41.3982,41.3401,41.3733,105792.0
2015-09-24 15:55:00,49.78,49.87,49.77,49.82,121335.0,41.365,41.4398,41.3567,41.3982,121335.0
2015-09-25 09:30:00,50.22,50.25,49.94,50.2,84290.0,41.7306,41.7555,41.4979,41.714,84290.0
2015-09-25 09:35:00,50.22,50.24,50.16,50.18,17701.0,41.7306,41.7472,41.6808,41.6974,17701.0
2015-09-25 09:40:00,50.16,50.23,50.12,50.19,28771.0,41.6808,41.7389,41.6475,41.7057,28771.0
2015-09-25 09:45:00,50.19,50.23,50.15,50.22,56329.0,41.7057,41.7389,41.6724,41.7306,56329.0
2015-09-25 09:50:00,50.23,50.3,50.2,50.23,58761.0,41.7389,41.7971,41.714,41.7389,58761.0
2015-09-25 09:55:00,50.24,50.25,50.17,50.18,62358.0,41.7472,41.7555,41.6891,41.6974,62358.0
2015-09-25 10:00:00,50.17,50.28,50.14,50.27,78585.0,41.6891,41.7805,41.6641,41.7722,78585.0
2015-09-25 10:05:00,50.27,50.28,50.2,50.27,81678.0,41.7722,41.7805,41.714,41.7722,81678.0
2015-09-25 10:10:00,50.27,50.28,50.24,50.27,83893.0,41.7722,41.7805,41.7472,41.7722,83893.0
2015-09-25 10:15:00,50.27,50.39,50.25,50.39,35862.0,41.7722,41.8719,41.7555,41.8719,35862.0
2015-09-25 10:20:00,50.4,50.44,50.37,50.39,26909.0,41.8802,41.9134,41.8553,41.8719,26909.0
2015-09-25 10:25:00,50.38,50.41,50.34,50.41,17959.0,41.8636,41.8885,41.8303,41.8885,17959.0
2015-09-25 10:30:00,50.41,50.44,50.4,50.44,26633.0,41.8885,41.9134,41.8802,41.9134,26633.0
2015-09-25 10:35:00,50.44,50.46,50.39,50.43,59909.0,41.9134,41.93,41.8719,41.9051,59909.0
2015-09-25 10:40:00,50.42,50.44,50.39,50.41,38023.0,41.8968,41.9134,41.8719,41.8885,38023.0
2015-09-25 10:45:00,50.41,50.44,50.4,50.41,46735.0,41.8885,41.9134,41.8802,41.8885,46735.0
2015-09-25 10:50:00,50.41,50.42,50.37,50.37,37651.0,41.8885,41.8968,41.8553,41.8553,37651.0
2015-09-25 10:55:00,50.38,50.41,50.32,50.41,54112.0,41.8636,41.8885,41.8137,41.8885,54112.0
2015-09-25 11:00:00,50.41,50.41,50.36,50.38,15961.0,41.8885,41.8885,41.8469,41.8636,15961.0
2015-09-25 11:05:00,50.38,50.38,50.34,50.35,31511.0,41.8636,41.8636,41.8303,41.8386,31511.0
2015-09-25 11:10:00,50.36,50.41,50.34,50.41,32090.0,41.8469,41.8885,41.8303,41.8885,32090.0
2015-09-25 11:15:00,50.41,50.41,50.38,50.39,13696.0,41.8885,41.8885,41.8636,41.8719,13696.0
2015-09-25 11:20:00,50.38,50.38,50.32,50.35,31689.0,41.8636,41.8636,41.8137,41.8386,31689.0
2015-09-25 11:25:00,50.35,50.38,50.33,50.35,12178.0,41.8386,41.8636,41.822,41.8386,12178.0
2015-09-25 11:30:00,50.36,50.38,50.34,50.37,8003.0,41.8469,41.8636,41.8303,41.8553,8003.0
2015-09-25 11:35:00,50.36,50.39,50.35,50.38,10296.0,41.8469,41.8719,41.8386,41.8636,10296.0
2015-09-25 11:40:00,50.38,50.41,50.37,50.41,23281.0,41.8636,41.8885,41.8553,41.8885,23281.0
2015-09-25 11:45:00,50.41,50.43,50.38,50.43,14241.0,41.8885,41.9051,41.8636,41.9051,14241.0
2015-09-25 11:50:00,50.42,50.45,50.41,50.43,20781.0,41.8968,41.9217,41.8885,41.9051,20781.0
2015-09-25 11:55:00,50.44,50.44,50.42,50.43,23088.0,41.9134,41.9134,41.8968,41.9051,23088.0
2015-09-25 12:00:00,50.43,50.43,50.41,50.42,16486.0,41.9051,41.9051,41.8885,41.8968,16486.0
2015-09-25 12:05:00,50.43,50.49,50.43,50.48,8549.0,41.9051,41.955,41.9051,41.9467,8549.0
2015-09-25 12:10:00,50.48,50.49,50.47,50.48,18930.0,41.9467,41.955,41.9384,41.9467,18930.0
2015-09-25 12:15:00,50.47,50.47,50.45,50.46,14903.0,41.9384,41.9384,41.9217,41.93,14903.0
2015-09-25 12:20:00,50.46,50.46,50.37,50.45,78122.0,41.93,41.93,41.8553,41.9217,78122.0
2015-09-25 12:25:00,50.45,50.45,50.43,50.44,5861.0,41.9217,41.9217,41.9051,41.9134,5861.0
2015-09-25 12:30:00,50.45,50.46,50.43,50.44,13419.0,41.9217,41.93,41.9051,41.9134,13419.0
2015-09-25 12:35:00,50.44,50.44,50.39,50.41,47197.0,41.9134,41.9134,41.8719,41.8885,47197.0
2015-09-25 12:40:00,50.41,50.42,50.4,50.42,11175.0,41.8885,41.8968,41.8802,41.8968,11175.0
2015-09-25 12:45:00,50.42,50.42,50.39,50.4,24441.0,41.8968,41.8968,41.8719,41.8802,24441.0
2015-09-25 12:50:00,50.41,50.44,50.39,50.44,24514.0,41.8885,41.9134,41.8719,41.9134,24514.0
2015-09-25 12:55:00,50.44,50.44,50.41,50.41,11704.0,41.9134,41.9134,41.8885,41.8885,11704.0
2015-09-25 13:00:00,50.42,50.48,50.41,50.47,33940.0,41.8968,41.9467,41.8885,41.9384,33940.0
2015-09-25 13:05:00,50.47,50.52,50.46,50.51,16692.0,41.9384,41.9799,41.93,41.9716,16692.0
2015-09-25 13:10:00,50.51,50.52,50.42,50.47,56016.0,41.9716,41.9799,41.8968,41.9384,56016.0
2015-09-25 13:15:00,50.47,50.47,50.41,50.42,27356.0,41.9384,41.9384,41.8885,41.8968,27356.0
2015-09-25 13:20:00,50.41,50.42,50.36,50.37,12509.0,41.8885,41.8968,41.8469,41.8553,12509.0
2015-09-25 13:25:00,50.37,50.42,50.37,50.41,19073.0,41.8553,41.8968,41.8553,41.8885,19073.0
2015-09-25 13:30:00,50.41,50.44,50.41,50.43,21087.0,41.8885,41.9134,41.8885,41.9051,21087.0
2015-09-25 13:35:00,50.44,50.44,50.38,50.43,35504.0,41.9134,41.9134,41.8636,41.9051,35504.0
2015-09-25 13:40:00,50.43,50.43,50.42,50.43,4030.0,41.9051,41.9051,41.8968,41.9051,4030.0
2015-09-25 13:45:00,50.43,50.48,50.42,50.48,38163.0,41.9051,41.9467,41.8968,41.9467,38163.0
2015-09-25 13:50:00,50.49,50.49,50.41,50.41,45050.0,41.955,41.955,41.8885,41.8885,45050.0
2015-09-25 13:55:00,50.41,50.49,50.41,50.49,58167.0,41.8885,41.955,41.8885,41.955,58167.0
2015-09-25 14:00:00,50.5,50.55,50.5,50.51,25698.0,41.9633,42.0048,41.9633,41.9716,25698.0
2015-09-25 14:05:00,50.51,50.58,50.51,50.58,23400.0,41.9716,42.0298,41.9716,42.0298,23400.0
2015-09-25 14:10:00,50.57,50.63,50.51,50.51,65112.0,42.0215,42.0713,41.9716,41.9716,65112.0
2015-09-25 14:15:00,50.51,50.56,50.51,50.51,48892.0,41.9716,42.0131,41.9716,41.9716,48892.0
2015-09-25 14:20:00,50.51,50.6,50.5,50.59,71790.0,41.9716,42.0464,41.9633,42.0381,71790.0
2015-09-25 14:25:00,50.59,50.62,50.58,50.59,71114.0,42.0381,42.063,42.0298,42.0381,71114.0
2015-09-25 14:30:00,50.59,50.63,50.57,50.63,69903.0,42.0381,42.0713,42.0215,42.0713,69903.0
2015-09-25 14:35:00,50.63,50.66,50.53,50.54,66763.0,42.0713,42.0962,41.9882,41.9965,66763.0
2015-09-25 14:40:00,50.53,50.55,50.41,50.42,75830.0,41.9882,42.0048,41.8885,41.8968,75830.0
2015-09-25 14:45:00,50.42,50.46,50.37,50.37,28255.0,41.8968,41.93,41.8553,41.8553,28255.0
2015-09-25 14:50:00,50.37,50.38,50.29,50.37,27768.0,41.8553,41.8636,41.7888,41.8553,27768.0
2015-09-25 14:55:00,50.37,50.41,50.32,50.4,35148.0,41.8553,41.8885,41.8137,41.8802,35148.0
2015-09-25 15:00:00,50.4,50.41,50.29,50.29,27593.0,41.8802,41.8885,41.7888,41.7888,27593.0
2015-09-25 15:05:00,50.28,50.34,50.2,50.22,34571.0,41.7805,41.8303,41.714,41.7306,34571.0
2015-09-25 15:10:00,50.22,50.24,50.16,50.16,29245.0,41.7306,41.7472,41.6808,41.6808,29245.0
2015-09-25 15:15:00,50.17,50.3,50.17,50.26,31431.0,41.6891,41.7971,41.6891,41.7639,31431.0
2015-09-25 15:20:00,50.26,50.35,50.25,50.33,23920.0,41.7639,41.8386,41.7555,41.822,23920.0
2015-09-25 15:25:00,50.34,50.41,50.34,50.36,36670.0,41.8303,41.8885,41.8303,41.8469,36670.0
2015-09-25 15:30:00,50.35,50.41,50.33,50.38,44831.0,41.8386,41.8885,41.822,41.8636,44831.0
2015-09-25 15:35:00,50.38,50.42,50.34,50.37,28344.0,41.8636,41.8968,41.8303,41.8553,28344.0
2015-09-25 15:40:00,50.36,50.41,50.34,50.41,41893.0,41.8469,41.8885,41.8303,41.8885,41893.0
2015-09-25 15:45:00,50.41,50.44,50.34,50.4,96633.0,41.8885,41.9134,41.8303,41.8802,96633.0
2015-09-25 15:50:00,50.4,50.41,50.34,50.39,53175.0,41.8802,41.8885,41.8303,41.8719,53175.0
2015-09-25 15:55:00,50.39,50.41,50.36,50.37,114715.0,41.8719,41.8885,41.8469,41.8553,114715.0
2015-09-28 09:30:00,50.18,50.28,50.06,50.28,19404.0,41.6974,41.7805,41.5977,41.7805,19404.0
2015-09-28 09:35:00,50.27,50.27,50.04,50.1,30648.0,41.7722,41.7722,41.581,41.6309,30648.0
2015-09-28 09:40:00,50.1,50.11,49.95,50.02,54821.0,41.6309,41.6392,41.5063,41.5644,54821.0
2015-09-28 09:45:00,50.02,50.08,50.02,50.07,11253.0,41.5644,41.6143,41.5644,41.606,11253.0
2015-09-28 09:50:00,50.07,50.07,49.97,49.99,29716.0,41.606,41.606,41.5229,41.5395,29716.0
2015-09-28 09:55:00,49.98,50.04,49.98,50.0,25870.0,41.5312,41.581,41.5312,41.5478,25870.0
2015-09-28 10:00:00,50.01,50.04,49.98,49.98,22602.0,41.5561,41.581,41.5312,41.5312,22602.0
2015-09-28 10:05:00,49.97,49.97,49.87,49.91,17285.0,41.5229,41.5229,41.4398,41.473,17285.0
2015-09-28 10:10:00,49.91,49.99,49.88,49.97,18322.0,41.473,41.5395,41.4481,41.5229,18322.0
2015-09-28 10:15:00,49.97,50.03,49.97,50.0,28512.0,41.5229,41.5727,41.5229,41.5478,28512.0
2015-09-28 10:20:00,50.0,50.04,49.97,50.02,46066.0,41.5478,41.581,41.5229,41.5644,46066.0
2015-09-28 10:25:00,50.02,50.02,49.95,50.0,21946.0,41.5644,41.5644,41.5063,41.5478,21946.0
2015-09-28 10:30:00,50.0,50.0,49.94,49.97,19087.0,41.5478,41.5478,41.4979,41.5229,19087.0
2015-09-28 10:35:00,49.96,50.02,49.94,49.97,23881.0,41.5146,41.5644,41.4979,41.5229,23881.0
2015-09-28 10:40:00,49.97,50.0,49.96,50.0,13859.0,41.5229,41.5478,41.5146,41.5478,13859.0
2015-09-28 10:45:00,49.99,50.01,49.96,50.01,37782.0,41.5395,41.5561,41.5146,41.5561,37782.0
2015-09-28 10:50:00,50.01,50.02,49.97,50.02,28162.0,41.5561,41.5644,41.5229,41.5644,28162.0
2015-09-28 10:55:00,50.03,50.06,49.99,50.01,15958.0,41.5727,41.5977,41.5395,41.5561,15958.0
2015-09-28 11:00:00,50.02,50.05,50.0,50.04,12447.0,41.5644,41.5894,41.5478,41.581,12447.0
2015-09-28 11:05:00,50.04,50.05,50.0,50.01,10511.0,41.581,41.5894,41.5478,41.5561,10511.0
2015-09-28 11:10:00,50.0,50.0,49.96,49.98,16789.0,41.5478,41.5478,41.5146,41.5312,16789.0
2015-09-28 11:15:00,49.98,50.01,49.97,49.99,19503.0,41.5312,41.5561,41.5229,41.5395,19503.0
2015-09-28 11:20:00,49.99,50.02,49.99,50.0,12420.0,41.5395,41.5644,41.5395,41.5478,12420.0
2015-09-28 11:25:00,50.0,50.01,49.93,49.95,35991.0,41.5478,41.5561,41.4896,41.5063,35991.0
2015-09-28 11:30:00,49.95,49.98,49.92,49.94,15279.0,41.5063,41.5312,41.4813,41.4979,15279.0
2015-09-28 11:35:00,49.95,50.01,49.94,50.0,60030.0,41.5063,41.5561,41.4979,41.5478,60030.0
2015-09-28 11:40:00,50.01,50.03,50.0,50.0,13206.0,41.5561,41.5727,41.5478,41.5478,13206.0
2015-09-28 11:45:00,50.0,50.03,49.99,50.01,22077.0,41.5478,41.5727,41.5395,41.5561,22077.0
2015-09-28 11:50:00,50.0,50.03,49.99,50.02,23363.0,41.5478,41.5727,41.5395,41.5644,23363.0
2015-09-28 11:55:00,50.03,50.03,50.01,50.02,11207.0,41.5727,41.5727,41.5561,41.5644,11207.0
2015-09-28 12:00:00,50.03,50.03,49.98,50.01,12281.0,41.5727,41.5727,41.5312,41.5561,12281.0
2015-09-28 12:05:00,50.0,50.0,49.97,49.98,7745.0,41.5478,41.5478,41.5229,41.5312,7745.0
2015-09-28 12:10:00,49.99,50.0,49.93,49.97,14291.0,41.5395,41.5478,41.4896,41.5229,14291.0
2015-09-28 12:15:00,49.98,49.99,49.95,49.95,6884.0,41.5312,41.5395,41.5063,41.5063,6884.0
2015-09-28 12:20:00,49.94,49.99,49.92,49.99,13816.0,41.4979,41.5395,41.4813,41.5395,13816.0
2015-09-28 12:25:00,50.0,50.04,49.99,49.99,57942.0,41.5478,41.581,41.5395,41.5395,57942.0
2015-09-28 12:30:00,49.99,50.0,49.96,49.98,36089.0,41.5395,41.5478,41.5146,41.5312,36089.0
2015-09-28 12:35:00,49.98,50.02,49.97,50.02,31355.0,41.5312,41.5644,41.5229,41.5644,31355.0
2015-09-28 12:40:00,50.02,50.02,49.99,50.0,13712.0,41.5644,41.5644,41.5395,41.5478,13712.0
2015-09-28 12:45:00,49.99,50.02,49.98,50.01,23437.0,41.5395,41.5644,41.5312,41.5561,23437.0
2015-09-28 12:50:00,50.01,50.05,49.99,50.03,28719.0,41.5561,41.5894,41.5395,41.5727,28719.0
2015-09-28 12:55:00,50.03,50.09,50.0,50.0,15239.0,41.5727,41.6226,41.5478,41.5478,15239.0
2015-09-28 13:00:00,50.0,50.09,50.0,50.09,28354.0,41.5478,41.6226,41.5478,41.6226,28354.0
2015-09-28 13:05:00,50.09,50.14,50.09,50.14,9671.0,41.6226,41.6641,41.6226,41.6641,9671.0
2015-09-28 13:10:00,50.14,50.14,50.11,50.13,13805.0,41.6641,41.6641,41.6392,41.6558,13805.0
2015-09-28 13:15:00,50.12,50.12,50.04,50.08,12012.0,41.6475,41.6475,41.581,41.6143,12012.0
2015-09-28 13:20:00,50.08,50.12,50.07,50.1,8557.0,41.6143,41.6475,41.606,41.6309,8557.0
2015-09-28 13:25:00,50.09,50.1,50.01,50.01,29009.0,41.6226,41.6309,41.5561,41.5561,29009.0
2015-09-28 13:30:00,50.01,50.05,49.97,49.98,37701.0,41.5561,41.5894,41.5229,41.5312,37701.0
2015-09-28 13:35:00,49.98,50.02,49.96,50.01,15062.0,41.5312,41.5644,41.5146,41.5561,15062.0
2015-09-28 13:40:00,50.01,50.03,49.98,49.99,16192.0,41.5561,41.5727,41.5312,41.5395,16192.0
2015-09-28 13:45:00,49.98,49.98,49.92,49.93,11690.0,41.5312,41.5312,41.4813,41.4896,11690.0
2015-09-28 13:50:00,49.93,49.96,49.91,49.93,13275.0,41.4896,41.5146,41.473,41.4896,13275.0
2015-09-28 13:55:00,49.93,49.95,49.89,49.89,10732.0,41.4896,41.5063,41.4564,41.4564,10732.0
2015-09-28 14:00:00,49.89,49.92,49.86,49.87,17110.0,41.4564,41.4813,41.4315,41.4398,17110.0
2015-09-28 14:05:00,49.86,49.92,49.82,49.92,17849.0,41.4315,41.4813,41.3982,41.4813,17849.0
2015-09-28 14:10:00,49.91,49.91,49.86,49.89,16795.0,41.473,41.473,41.4315,41.4564,16795.0
2015-09-28 14:15:00,49.89,49.89,49.82,49.86,21608.0,41.4564,41.4564,41.3982,41.4315,21608.0
2015-09-28 14:20:00,49.85,49.89,49.83,49.88,13800.0,41.4232,41.4564,41.4065,41.4481,13800.0
2015-09-28 14:25:00,49.88,49.88,49.83,49.87,14350.0,41.4481,41.4481,41.4065,41.4398,14350.0
2015-09-28 14:30:00,49.87,49.87,49.83,49.85,15778.0,41.4398,41.4398,41.4065,41.4232,15778.0
2015-09-28 14:35:00,49.84,49.9,49.82,49.9,19997.0,41.4149,41.4647,41.3982,41.4647,19997.0
2015-09-28 14:40:00,49.9,49.91,49.85,49.88,10185.0,41.4647,41.473,41.4232,41.4481,10185.0
2015-09-28 14:45:00,49.89,49.9,49.82,49.84,13946.0,41.4564,41.4647,41.3982,41.4149,13946.0
2015-09-28 14:50:00,49.84,49.84,49.78,49.78,15201.0,41.4149,41.4149,41.365,41.365,15201.0
2015-09-28 14:55:00,49.79,49.8,49.75,49.8,17572.0,41.3733,41.3816,41.3401,41.3816,17572.0
2015-09-28 15:00:00,49.8,49.8,49.73,49.77,28783.0,41.3816,41.3816,41.3234,41.3567,28783.0
2015-09-28 15:05:00,49.77,49.78,49.72,49.72,17438.0,41.3567,41.365,41.3151,41.3151,17438.0
2015-09-28 15:10:00,49.71,49.72,49.68,49.7,19154.0,41.3068,41.3151,41.2819,41.2985,19154.0
2015-09-28 15:15:00,49.7,49.77,49.68,49.77,18849.0,41.2985,41.3567,41.2819,41.3567,18849.0
2015-09-28 15:20:00,49.78,49.8,49.74,49.75,21600.0,41.365,41.3816,41.3318,41.3401,21600.0
2015-09-28 15:25:00,49.75,49.82,49.75,49.78,34638.0,41.3401,41.3982,41.3401,41.365,34638.0
2015-09-28 15:30:00,49.78,49.82,49.77,49.79,21110.0,41.365,41.3982,41.3567,41.3733,21110.0
2015-09-28 15:35:00,49.8,49.91,49.79,49.83,54437.0,41.3816,41.473,41.3733,41.4065,54437.0
2015-09-28 15:40:00,49.83,49.91,49.81,49.86,36801.0,41.4065,41.473,41.3899,41.4315,36801.0
2015-09-28 15:45:00,49.86,49.91,49.82,49.91,33370.0,41.4315,41.473,41.3982,41.473,33370.0
2015-09-28 15:50:00,49.91,49.93,49.87,49.9,41495.0,41.473,41.4896,41.4398,41.4647,41495.0
2015-09-28 15:55:00,49.89,49.9,49.79,49.8,91878.0,41.4564,41.4647,41.3733,41.3816,91878.0
2015-09-29 09:30:00,49.72,49.77,49.51,49.52,88027.0,41.3151,41.3567,41.1406,41.1489,88027.0
2015-09-29 09:35:00,49.53,49.55,49.47,49.52,78760.0,41.1573,41.1739,41.1074,41.1489,78760.0
2015-09-29 09:40:00,49.52,49.54,49.45,49.47,33053.0,41.1489,41.1656,41.0908,41.1074,33053.0
2015-09-29 09:45:00,49.47,49.47,49.34,49.35,59210.0,41.1074,41.1074,40.9994,41.0077,59210.0
2015-09-29 09:50:00,49.35,49.39,49.34,49.36,48341.0,41.0077,41.0409,40.9994,41.016,48341.0
2015-09-29 09:55:00,49.37,49.41,49.35,49.38,86022.0,41.0243,41.0575,41.0077,41.0326,86022.0
2015-09-29 10:00:00,49.39,49.49,49.34,49.36,85179.0,41.0409,41.124,40.9994,41.016,85179.0
2015-09-29 10:05:00,49.37,49.43,49.23,49.28,153264.0,41.0243,41.0742,40.908,40.9495,153264.0
2015-09-29 10:10:00,49.29,49.34,49.29,49.34,61321.0,40.9578,40.9994,40.9578,40.9994,61321.0
2015-09-29 10:15:00,49.34,49.41,49.34,49.36,41825.0,40.9994,41.0575,40.9994,41.016,41825.0
2015-09-29 10:20:00,49.37,49.42,49.36,49.38,37780.0,41.0243,41.0659,41.016,41.0326,37780.0
2015-09-29 10:25:00,49.38,49.46,49.37,49.46,49472.0,41.0326,41.0991,41.0243,41.0991,49472.0
2015-09-29 10:30:00,49.46,49.46,49.38,49.39,51873.0,41.0991,41.0991,41.0326,41.0409,51873.0
2015-09-29 10:35:00,49.38,49.38,49.31,49.31,35765.0,41.0326,41.0326,40.9744,40.9744,35765.0
2015-09-29 10:40:00,49.32,49.32,49.23,49.3,30281.0,40.9828,40.9828,40.908,40.9661,30281.0
2015-09-29 10:45:00,49.31,49.31,49.26,49.29,23361.0,40.9744,40.9744,40.9329,40.9578,23361.0
2015-09-29 10:50:00,49.29,49.31,49.27,49.3,35989.0,40.9578,40.9744,40.9412,40.9661,35989.0
2015-09-29 10:55:00,49.3,49.32,49.25,49.28,26200.0,40.9661,40.9828,40.9246,40.9495,26200.0
2015-09-29 11:00:00,49.29,49.32,49.24,49.31,35286.0,40.9578,40.9828,40.9163,40.9744,35286.0
2015-09-29 11:05:00,49.32,49.32,49.25,49.26,27963.0,40.9828,40.9828,40.9246,40.9329,27963.0
2015-09-29 11:10:00,49.26,49.28,49.21,49.22,27990.0,40.9329,40.9495,40.8914,40.8997,27990.0
2015-09-29 11:15:00,49.21,49.22,49.16,49.19,28960.0,40.8914,40.8997,40.8498,40.8747,28960.0
2015-09-29 11:20:00,49.18,49.24,49.18,49.22,27565.0,40.8664,40.9163,40.8664,40.8997,27565.0
2015-09-29 11:25:00,49.22,49.29,49.2,49.24,43680.0,40.8997,40.9578,40.883,40.9163,43680.0
2015-09-29 11:30:00,49.23,49.24,49.18,49.2,32614.0,40.908,40.9163,40.8664,40.883,32614.0
2015-09-29 11:35:00,49.2,49.29,49.2,49.27,45251.0,40.883,40.9578,40.883,40.9412,45251.0
2015-09-29 11:40:00,49.27,49.31,49.2,49.23,45591.0,40.9412,40.9744,40.883,40.908,45591.0
2015-09-29 11:45:00,49.23,49.3,49.23,49.25,26401.0,40.908,40.9661,40.908,40.9246,26401.0
2015-09-29 11:50:00,49.25,49.3,49.22,49.27,39330.0,40.9246,40.9661,40.8997,40.9412,39330.0
2015-09-29 11:55:00,49.27,49.28,49.21,49.21,25589.0,40.9412,40.9495,40.8914,40.8914,25589.0
2015-09-29 12:00:00,49.21,49.23,49.19,49.21,23224.0,40.8914,40.908,40.8747,40.8914,23224.0
2015-09-29 12:05:00,49.21,49.25,49.21,49.23,10317.0,40.8914,40.9246,40.8914,40.908,10317.0
2015-09-29 12:10:00,49.23,49.24,49.12,49.16,15797.0,40.908,40.9163,40.8166,40.8498,15797.0
2015-09-29 12:15:00,49.18,49.23,49.15,49.15,19872.0,40.8664,40.908,40.8415,40.8415,19872.0
2015-09-29 12:20:00,49.16,49.22,49.15,49.19,18578.0,40.8498,40.8997,40.8415,40.8747,18578.0
2015-09-29 12:25:00,49.2,49.24,49.14,49.18,24169.0,40.883,40.9163,40.8332,40.8664,24169.0
2015-09-29 12:30:00,49.18,49.2,49.15,49.2,46915.0,40.8664,40.883,40.8415,40.883,46915.0
2015-09-29 12:35:00,49.2,49.22,49.19,49.2,22398.0,40.883,40.8997,40.8747,40.883,22398.0
2015-09-29 12:40:00,49.19,49.2,49.14,49.2,15868.0,40.8747,40.883,40.8332,40.883,15868.0
2015-09-29 12:45:00,49.2,49.2,49.12,49.15,19226.0,40.883,40.883,40.8166,40.8415,19226.0
2015-09-29 12:50:00,49.16,49.18,49.11,49.16,20240.0,40.8498,40.8664,40.8083,40.8498,20240.0
2015-09-29 12:55:00,49.16,49.16,49.1,49.11,20806.0,40.8498,40.8498,40.7999,40.8083,20806.0
2015-09-29 13:00:00,49.12,49.16,49.1,49.13,13763.0,40.8166,40.8498,40.7999,40.8249,13763.0
2015-09-29 13:05:00,49.13,49.2,49.13,49.17,21569.0,40.8249,40.883,40.8249,40.8581,21569.0
2015-09-29 13:10:00,49.17,49.21,49.15,49.18,21610.0,40.8581,40.8914,40.8415,40.8664,21610.0
2015-09-29 13:15:00,49.18,49.23,49.16,49.22,17466.0,40.8664,40.908,40.8498,40.8997,17466.0
2015-09-29 13:20:00,49.22,49.25,49.2,49.22,21022.0,40.8997,40.9246,40.883,40.8997,21022.0
2015-09-29 13:25:00,49.22,49.26,49.21,49.23,15486.0,40.8997,40.9329,40.8914,40.908,15486.0
2015-09-29 13:30:00,49.23,49.28,49.22,49.24,22198.0,40.908,40.9495,40.8997,40.9163,22198.0
2015-09-29 13:35:00,49.25,49.27,49.23,49.27,16439.0,40.9246,40.9412,40.908,40.9412,16439.0
2015-09-29 13:40:00,49.25,49.3,49.24,49.28,21869.0,40.9246,40.9661,40.9163,40.9495,21869.0
2015-09-29 13:45:00,49.28,49.28,49.19,49.19,26238.0,40.9495,40.9495,40.8747,40.8747,26238.0
2015-09-29 13:50:00,49.19,49.21,49.17,49.17,19368.0,40.8747,40.8914,40.8581,40.8581,19368.0
2015-09-29 13:55:00,49.18,49.23,49.17,49.22,26051.0,40.8664,40.908,40.8581,40.8997,26051.0
2015-09-29 14:00:00,49.22,49.22,49.12,49.15,22909.0,40.8997,40.8997,40.8166,40.8415,22909.0
2015-09-29 14:05:00,49.16,49.18,49.15,49.18,15102.0,40.8498,40.8664,40.8415,40.8664,15102.0
2015-09-29 14:10:00,49.17,49.2,49.15,49.16,18593.0,40.8581,40.883,40.8415,40.8498,18593.0
2015-09-29 14:15:00,49.16,49.2,49.14,49.2,54223.0,40.8498,40.883,40.8332,40.883,54223.0
2015-09-29 14:20:00,49.2,49.21,49.16,49.21,89252.0,40.883,40.8914,40.8498,40.8914,89252.0
2015-09-29 14:25:00,49.21,49.27,49.2,49.25,35710.0,40.8914,40.9412,40.883,40.9246,35710.0
2015-09-29 14:30:00,49.24,49.27,49.22,49.27,47805.0,40.9163,40.9412,40.8997,40.9412,47805.0
2015-09-29 14:35:00,49.27,49.28,49.24,49.28,33210.0,40.9412,40.9495,40.9163,40.9495,33210.0
2015-09-29 14:40:00,49.27,49.28,49.24,49.25,86090.0,40.9412,40.9495,40.9163,40.9246,86090.0
2015-09-29 14:45:00,49.24,49.25,49.2,49.22,55721.0,40.9163,40.9246,40.883,40.8997,55721.0
2015-09-29 14:50:00,49.21,49.23,49.18,49.2,68051.0,40.8914,40.908,40.8664,40.883,68051.0
2015-09-29 14:55:00,49.2,49.2,49.14,49.15,47102.0,40.883,40.883,40.8332,40.8415,47102.0
2015-09-29 15:00:00,49.15,49.17,49.09,49.11,59676.0,40.8415,40.8581,40.7916,40.8083,59676.0
2015-09-29 15:05:00,49.1,49.13,49.09,49.12,106579.0,40.7999,40.8249,40.7916,40.8166,106579.0
2015-09-29 15:10:00,49.12,49.16,49.11,49.16,44248.0,40.8166,40.8498,40.8083,40.8498,44248.0
2015-09-29 15:15:00,49.16,49.17,49.13,49.14,40540.0,40.8498,40.8581,40.8249,40.8332,40540.0
2015-09-29 15:20:00,49.14,49.14,49.05,49.05,75844.0,40.8332,40.8332,40.7584,40.7584,75844.0
2015-09-29 15:25:00,49.06,49.07,48.97,49.0,68926.0,40.7667,40.775,40.6919,40.7168,68926.0
2015-09-29 15:30:00,49.0,49.07,48.99,49.07,90315.0,40.7168,40.775,40.7085,40.775,90315.0
2015-09-29 15:35:00,49.06,49.2,49.06,49.16,67767.0,40.7667,40.883,40.7667,40.8498,67767.0
2015-09-29 15:40:00,49.15,49.15,49.1,49.12,69805.0,40.8415,40.8415,40.7999,40.8166,69805.0
2015-09-29 15:45:00,49.12,49.21,49.07,49.2,117744.0,40.8166,40.8914,40.775,40.883,117744.0
2015-09-29 15:50:00,49.2,49.22,49.18,49.19,186209.0,40.883,40.8997,40.8664,40.8747,186209.0
2015-09-29 15:55:00,49.19,49.27,49.15,49.22,442720.0,40.8747,40.9412,40.8415,40.8997,442720.0
2015-09-30 09:30:00,49.58,49.68,49.48,49.58,54780.0,41.1988,41.2819,41.1157,41.1988,54780.0
2015-09-30 09:35:00,49.56,49.67,49.55,49.59,43577.0,41.1822,41.2736,41.1739,41.2071,43577.0
2015-09-30 09:40:00,49.59,49.65,49.51,49.55,15712.0,41.2071,41.257,41.1406,41.1739,15712.0
2015-09-30 09:45:00,49.56,49.61,49.5,49.58,28050.0,41.1822,41.2237,41.1323,41.1988,28050.0
2015-09-30 09:50:00,49.59,49.6,49.53,49.55,34313.0,41.2071,41.2154,41.1573,41.1739,34313.0
2015-09-30 09:55:00,49.55,49.55,49.45,49.47,55533.0,41.1739,41.1739,41.0908,41.1074,55533.0
2015-09-30 10:00:00,49.47,49.47,49.42,49.44,44900.0,41.1074,41.1074,41.0659,41.0825,44900.0
2015-09-30 10:05:00,49.43,49.49,49.39,49.49,60358.0,41.0742,41.124,41.0409,41.124,60358.0
2015-09-30 10:10:00,49.48,49.48,49.42,49.47,47965.0,41.1157,41.1157,41.0659,41.1074,47965.0
2015-09-30 10:15:00,49.47,49.47,49.43,49.44,34106.0,41.1074,41.1074,41.0742,41.0825,34106.0
2015-09-30 10:20:00,49.44,49.5,49.41,49.44,36254.0,41.0825,41.1323,41.0575,41.0825,36254.0
2015-09-30 10:25:00,49.44,49.49,49.42,49.48,30261.0,41.0825,41.124,41.0659,41.1157,30261.0
2015-09-30 10:30:00,49.47,49.47,49.42,49.45,53320.0,41.1074,41.1074,41.0659,41.0908,53320.0
2015-09-30 10:35:00,49.45,49.54,49.42,49.54,69374.0,41.0908,41.1656,41.0659,41.1656,69374.0
2015-09-30 10:40:00,49.53,49.57,49.51,49.52,29400.0,41.1573,41.1905,41.1406,41.1489,29400.0
2015-09-30 10:45:00,49.53,49.56,49.52,49.56,19721.0,41.1573,41.1822,41.1489,41.1822,19721.0
2015-09-30 10:50:00,49.57,49.58,49.52,49.53,22737.0,41.1905,41.1988,41.1489,41.1573,22737.0
2015-09-30 10:55:00,49.53,49.54,49.47,49.51,34190.0,41.1573,41.1656,41.1074,41.1406,34190.0
2015-09-30 11:00:00,49.51,49.51,49.41,49.41,37018.0,41.1406,41.1406,41.0575,41.0575,37018.0
2015-09-30 11:05:00,49.42,49.42,49.37,49.37,18195.0,41.0659,41.0659,41.0243,41.0243,18195.0
2015-09-30 11:10:00,49.38,49.44,49.38,49.42,35672.0,41.0326,41.0825,41.0326,41.0659,35672.0
2015-09-30 11:15:00,49.41,49.42,49.37,49.38,26620.0,41.0575,41.0659,41.0243,41.0326,26620.0
2015-09-30 11:20:00,49.37,49.38,49.31,49.31,32936.0,41.0243,41.0326,40.9744,40.9744,32936.0
2015-09-30 11:25:00,49.32,49.39,49.31,49.39,21298.0,40.9828,41.0409,40.9744,41.0409,21298.0
2015-09-30 11:30:00,49.39,49.39,49.36,49.37,51719.0,41.0409,41.0409,41.016,41.0243,51719.0
2015-09-30 11:35:00,49.36,49.36,49.32,49.34,27245.0,41.016,41.016,40.9828,40.9994,27245.0
2015-09-30 11:40:00,49.34,49.36,49.29,49.3,28919.0,40.9994,41.016,40.9578,40.9661,28919.0
2015-09-30 11:45:00,49.3,49.32,49.29,49.3,19545.0,40.9661,40.9828,40.9578,40.9661,19545.0
2015-09-30 11:50:00,49.3,49.3,49.25,49.26,26060.0,40.9661,40.9661,40.9246,40.9329,26060.0
2015-09-30 11:55:00,49.25,49.25,49.2,49.22,21676.0,40.9246,40.9246,40.883,40.8997,21676.0
2015-09-30 12:00:00,49.22,49.23,49.2,49.23,22649.0,40.8997,40.908,40.883,40.908,22649.0
2015-09-30 12:05:00,49.23,49.24,49.17,49.19,18565.0,40.908,40.9163,40.8581,40.8747,18565.0
2015-09-30 12:10:00,49.19,49.19,49.14,49.15,14650.0,40.8747,40.8747,40.8332,40.8415,14650.0
2015-09-30 12:15:00,49.14,49.15,49.12,49.14,13704.0,40.8332,40.8415,40.8166,40.8332,13704.0
2015-09-30 12:20:00,49.14,49.15,49.1,49.11,29958.0,40.8332,40.8415,40.7999,40.8083,29958.0
2015-09-30 12:25:00,49.11,49.14,49.1,49.14,13616.0,40.8083,40.8332,40.7999,40.8332,13616.0
2015-09-30 12:30:00,49.13,49.15,49.12,49.15,25992.0,40.8249,40.8415,40.8166,40.8415,25992.0
2015-09-30 12:35:00,49.15,49.15,49.13,49.14,10001.0,40.8415,40.8415,40.8249,40.8332,10001.0
2015-09-30 12:40:00,49.14,49.15,49.13,49.15,14926.0,40.8332,40.8415,40.8249,40.8415,14926.0
2015-09-30 12:45:00,49.14,49.17,49.08,49.09,30608.0,40.8332,40.8581,40.7833,40.7916,30608.0
2015-09-30 12:50:00,49.09,49.1,49.08,49.09,22068.0,40.7916,40.7999,40.7833,40.7916,22068.0
2015-09-30 12:55:00,49.08,49.11,49.07,49.11,18006.0,40.7833,40.8083,40.775,40.8083,18006.0
2015-09-30 13:00:00,49.11,49.13,49.1,49.13,16798.0,40.8083,40.8249,40.7999,40.8249,16798.0
2015-09-30 13:05:00,49.13,49.19,49.12,49.17,20201.0,40.8249,40.8747,40.8166,40.8581,20201.0
2015-09-30 13:10:00,49.17,49.2,49.16,49.16,18430.0,40.8581,40.883,40.8498,40.8498,18430.0
2015-09-30 13:15:00,49.16,49.25,49.16,49.25,24272.0,40.8498,40.9246,40.8498,40.9246,24272.0
2015-09-30 13:20:00,49.24,49.26,49.24,49.26,6672.0,40.9163,40.9329,40.9163,40.9329,6672.0
2015-09-30 13:25:00,49.26,49.27,49.22,49.24,39585.0,40.9329,40.9412,40.8997,40.9163,39585.0
2015-09-30 13:30:00,49.25,49.26,49.21,49.22,48806.0,40.9246,40.9329,40.8914,40.8997,48806.0
2015-09-30 13:35:00,49.22,49.26,49.22,49.25,26031.0,40.8997,40.9329,40.8997,40.9246,26031.0
2015-09-30 13:40:00,49.25,49.38,49.24,49.37,18910.0,40.9246,41.0326,40.9163,41.0243,18910.0
2015-09-30 13:45:00,49.37,49.38,49.34,49.35,23326.0,41.0243,41.0326,40.9994,41.0077,23326.0
2015-09-30 13:50:00,49.35,49.41,49.33,49.39,41225.0,41.0077,41.0575,40.9911,41.0409,41225.0
2015-09-30 13:55:00,49.39,49.41,49.38,49.39,36534.0,41.0409,41.0575,41.0326,41.0409,36534.0
2015-09-30 14:00:00,49.39,49.46,49.37,49.46,39423.0,41.0409,41.0991,41.0243,41.0991,39423.0
2015-09-30 14:05:00,49.46,49.49,49.44,49.47,16039.0,41.0991,41.124,41.0825,41.1074,16039.0
2015-09-30 14:10:00,49.47,49.53,49.46,49.52,18494.0,41.1074,41.1573,41.0991,41.1489,18494.0
2015-09-30 14:15:00,49.51,49.52,49.48,49.51,40357.0,41.1406,41.1489,41.1157,41.1406,40357.0
2015-09-30 14:20:00,49.51,49.57,49.5,49.57,47401.0,41.1406,41.1905,41.1323,41.1905,47401.0
2015-09-30 14:25:00,49.56,49.57,49.52,49.57,19024.0,41.1822,41.1905,41.1489,41.1905,19024.0
2015-09-30 14:30:00,49.57,49.58,49.51,49.51,16820.0,41.1905,41.1988,41.1406,41.1406,16820.0
2015-09-30 14:35:00,49.51,49.53,49.49,49.49,26514.0,41.1406,41.1573,41.124,41.124,26514.0
2015-09-30 14:40:00,49.49,49.55,49.49,49.54,13223.0,41.124,41.1739,41.124,41.1656,13223.0
2015-09-30 14:45:00,49.54,49.55,49.5,49.52,24866.0,41.1656,41.1739,41.1323,41.1489,24866.0
2015-09-30 14:50:00,49.52,49.59,49.52,49.57,53436.0,41.1489,41.2071,41.1489,41.1905,53436.0
2015-09-30 14:55:00,49.56,49.64,49.55,49.64,28893.0,41.1822,41.2487,41.1739,41.2487,28893.0
2015-09-30 15:00:00,49.64,49.67,49.6,49.62,21200.0,41.2487,41.2736,41.2154,41.232,21200.0
2015-09-30 15:05:00,49.63,49.68,49.62,49.65,36988.0,41.2404,41.2819,41.232,41.257,36988.0
2015-09-30 15:10:00,49.65,49.66,49.6,49.61,32500.0,41.257,41.2653,41.2154,41.2237,32500.0
2015-09-30 15:15:00,49.6,49.61,49.54,49.59,23200.0,41.2154,41.2237,41.1656,41.2071,23200.0
2015-09-30 15:20:00,49.59,49.64,49.58,49.6,25600.0,41.2071,41.2487,41.1988,41.2154,25600.0
2015-09-30 15:25:00,49.6,49.67,49.6,49.66,27480.0,41.2154,41.2736,41.2154,41.2653,27480.0
2015-09-30 15:30:00,49.66,49.69,49.66,49.69,37321.0,41.2653,41.2902,41.2653,41.2902,37321.0
2015-09-30 15:35:00,49.7,49.73,49.68,49.73,33475.0,41.2985,41.3234,41.2819,41.3234,33475.0
2015-09-30 15:40:00,49.72,49.77,49.7,49.76,49604.0,41.3151,41.3567,41.2985,41.3484,49604.0
2015-09-30 15:45:00,49.76,49.8,49.73,49.76,98963.0,41.3484,41.3816,41.3234,41.3484,98963.0
2015-09-30 15:50:00,49.77,49.83,49.77,49.83,91796.0,41.3567,41.4065,41.3567,41.4065,91796.0
2015-09-30 15:55:00,49.83,49.86,49.78,49.8,225642.0,41.4065,41.4315,41.365,41.3816,225642.0
2015-10-01 09:30:00,49.85,50.05,49.52,49.78,45733.0,41.4232,41.5894,41.1489,41.365,45733.0
2015-10-01 09:35:00,49.78,49.94,49.78,49.87,16297.0,41.365,41.4979,41.365,41.4398,16297.0
2015-10-01 09:40:00,49.88,49.89,49.83,49.87,11164.0,41.4481,41.4564,41.4065,41.4398,11164.0
2015-10-01 09:45:00,49.9,50.01,49.85,49.95,29357.0,41.4647,41.5561,41.4232,41.5063,29357.0
2015-10-01 09:50:00,49.94,50.07,49.93,50.02,20416.0,41.4979,41.606,41.4896,41.5644,20416.0
2015-10-01 09:55:00,50.01,50.02,49.92,49.93,20825.0,41.5561,41.5644,41.4813,41.4896,20825.0
2015-10-01 10:00:00,49.92,49.94,49.76,49.84,23132.0,41.4813,41.4979,41.3484,41.4149,23132.0
2015-10-01 10:05:00,49.83,49.99,49.82,49.98,14700.0,41.4065,41.5395,41.3982,41.5312,14700.0
2015-10-01 10:10:00,49.97,50.03,49.96,49.99,16405.0,41.5229,41.5727,41.5146,41.5395,16405.0
2015-10-01 10:15:00,50.0,50.1,50.0,50.04,20524.0,41.5478,41.6309,41.5478,41.581,20524.0
2015-10-01 10:20:00,50.04,50.09,50.0,50.01,17822.0,41.581,41.6226,41.5478,41.5561,17822.0
2015-10-01 10:25:00,50.01,50.04,49.97,50.01,28461.0,41.5561,41.581,41.5229,41.5561,28461.0
2015-10-01 10:30:00,50.01,50.06,50.0,50.05,26136.0,41.5561,41.5977,41.5478,41.5894,26136.0
2015-10-01 10:35:00,50.04,50.09,50.03,50.09,19687.0,41.581,41.6226,41.5727,41.6226,19687.0
2015-10-01 10:40:00,50.08,50.13,50.05,50.08,33215.0,41.6143,41.6558,41.5894,41.6143,33215.0
2015-10-01 10:45:00,50.09,50.15,50.07,50.13,21007.0,41.6226,41.6724,41.606,41.6558,21007.0
2015-10-01 10:50:00,50.13,50.14,50.03,50.04,27035.0,41.6558,41.6641,41.5727,41.581,27035.0
2015-10-01 10:55:00,50.04,50.08,50.03,50.04,17228.0,41.581,41.6143,41.5727,41.581,17228.0
2015-10-01 11:00:00,50.04,50.07,50.02,50.05,19412.0,41.581,41.606,41.5644,41.5894,19412.0
2015-10-01 11:05:00,50.06,50.12,50.02,50.1,43006.0,41.5977,41.6475,41.5644,41.6309,43006.0
2015-10-01 11:10:00,50.11,50.15,50.1,50.13,43286.0,41.6392,41.6724,41.6309,41.6558,43286.0
2015-10-01 11:15:00,50.14,50.14,50.06,50.07,36920.0,41.6641,41.6641,41.5977,41.606,36920.0
2015-10-01 11:20:00,50.07,50.15,50.04,50.11,23344.0,41.606,41.6724,41.581,41.6392,23344.0
2015-10-01 11:25:00,50.11,50.15,50.01,50.02,32892.0,41.6392,41.6724,41.5561,41.5644,32892.0
2015-10-01 11:30:00,50.02,50.04,49.99,50.0,12243.0,41.5644,41.581,41.5395,41.5478,12243.0
2015-10-01 11:35:00,50.0,50.01,49.97,49.99,22343.0,41.5478,41.5561,41.5229,41.5395,22343.0
2015-10-01 11:40:00,49.98,50.0,49.94,49.99,16176.0,41.5312,41.5478,41.4979,41.5395,16176.0
2015-10-01 11:45:00,49.98,49.99,49.92,49.99,15219.0,41.5312,41.5395,41.4813,41.5395,15219.0
2015-10-01 11:50:00,50.0,50.02,49.97,49.97,20202.0,41.5478,41.5644,41.5229,41.5229,20202.0
2015-10-01 11:55:00,49.96,49.97,49.89,49.94,17341.0,41.5146,41.5229,41.4564,41.4979,17341.0
2015-10-01 12:00:00,49.94,49.94,49.89,49.9,21334.0,41.4979,41.4979,41.4564,41.4647,21334.0
2015-10-01 12:05:00,49.89,49.89,49.83,49.84,13184.0,41.4564,41.4564,41.4065,41.4149,13184.0
2015-10-01 12:10:00,49.84,49.87,49.82,49.85,32204.0,41.4149,41.4398,41.3982,41.4232,32204.0
2015-10-01 12:15:00,49.84,49.84,49.82,49.83,11065.0,41.4149,41.4149,41.3982,41.4065,11065.0
2015-10-01 12:20:00,49.83,49.84,49.82,49.82,7912.0,41.4065,41.4149,41.3982,41.3982,7912.0
2015-10-01 12:25:00,49.82,49.87,49.82,49.85,24351.0,41.3982,41.4398,41.3982,41.4232,24351.0
2015-10-01 12:30:00,49.86,49.86,49.85,49.86,8215.0,41.4315,41.4315,41.4232,41.4315,8215.0
2015-10-01 12:35:00,49.86,49.87,49.83,49.85,9246.0,41.4315,41.4398,41.4065,41.4232,9246.0
2015-10-01 12:40:00,49.85,49.87,49.84,49.87,9930.0,41.4232,41.4398,41.4149,41.4398,9930.0
2015-10-01 12:45:00,49.86,49.86,49.84,49.85,7927.0,41.4315,41.4315,41.4149,41.4232,7927.0
2015-10-01 12:50:00,49.85,49.88,49.85,49.87,10835.0,41.4232,41.4481,41.4232,41.4398,10835.0
2015-10-01 12:55:00,49.88,49.89,49.85,49.86,17720.0,41.4481,41.4564,41.4232,41.4315,17720.0
2015-10-01 13:00:00,49.85,49.85,49.75,49.76,13946.0,41.4232,41.4232,41.3401,41.3484,13946.0
2015-10-01 13:05:00,49.77,49.79,49.76,49.78,16119.0,41.3567,41.3733,41.3484,41.365,16119.0
2015-10-01 13:10:00,49.79,49.81,49.79,49.79,6001.0,41.3733,41.3899,41.3733,41.3733,6001.0
2015-10-01 13:15:00,49.79,49.86,49.79,49.83,19804.0,41.3733,41.4315,41.3733,41.4065,19804.0
2015-10-01 13:20:00,49.82,49.83,49.76,49.81,9280.0,41.3982,41.4065,41.3484,41.3899,9280.0
2015-10-01 13:25:00,49.81,49.85,49.79,49.8,6900.0,41.3899,41.4232,41.3733,41.3816,6900.0
2015-10-01 13:30:00,49.82,49.89,49.82,49.89,15199.0,41.3982,41.4564,41.3982,41.4564,15199.0
2015-10-01 13:35:00,49.89,49.93,49.87,49.92,9293.0,41.4564,41.4896,41.4398,41.4813,9293.0
2015-10-01 13:40:00,49.92,49.92,49.89,49.92,9897.0,41.4813,41.4813,41.4564,41.4813,9897.0
2015-10-01 13:45:00,49.92,49.95,49.92,49.95,16350.0,41.4813,41.5063,41.4813,41.5063,16350.0
2015-10-01 13:50:00,49.95,49.99,49.91,49.97,15762.0,41.5063,41.5395,41.473,41.5229,15762.0
2015-10-01 13:55:00,49.96,50.02,49.95,50.0,14175.0,41.5146,41.5644,41.5063,41.5478,14175.0
2015-10-01 14:00:00,50.0,50.01,49.98,50.01,8461.0,41.5478,41.5561,41.5312,41.5561,8461.0
2015-10-01 14:05:00,50.02,50.04,49.99,50.01,56783.0,41.5644,41.581,41.5395,41.5561,56783.0
2015-10-01 14:10:00,50.01,50.02,49.99,50.02,29612.0,41.5561,41.5644,41.5395,41.5644,29612.0
2015-10-01 14:15:00,50.02,50.11,50.02,50.1,25853.0,41.5644,41.6392,41.5644,41.6309,25853.0
2015-10-01 14:20:00,50.09,50.13,50.06,50.08,17757.0,41.6226,41.6558,41.5977,41.6143,17757.0
2015-10-01 14:25:00,50.07,50.1,50.05,50.08,23036.0,41.606,41.6309,41.5894,41.6143,23036.0
2015-10-01 14:30:00,50.09,50.11,50.05,50.05,40458.0,41.6226,41.6392,41.5894,41.5894,40458.0
2015-10-01 14:35:00,50.06,50.1,50.04,50.1,22355.0,41.5977,41.6309,41.581,41.6309,22355.0
2015-10-01 14:40:00,50.1,50.15,50.09,50.12,15821.0,41.6309,41.6724,41.6226,41.6475,15821.0
2015-10-01 14:45:00,50.12,50.19,50.12,50.15,21957.0,41.6475,41.7057,41.6475,41.6724,21957.0
2015-10-01 14:50:00,50.16,50.18,50.14,50.18,21775.0,41.6808,41.6974,41.6641,41.6974,21775.0
2015-10-01 14:55:00,50.18,50.23,50.18,50.21,23583.0,41.6974,41.7389,41.6974,41.7223,23583.0
2015-10-01 15:00:00,50.21,50.24,50.18,50.18,31900.0,41.7223,41.7472,41.6974,41.6974,31900.0
2015-10-01 15:05:00,50.19,50.19,50.07,50.09,49287.0,41.7057,41.7057,41.606,41.6226,49287.0
2015-10-01 15:10:00,50.09,50.11,50.06,50.11,15844.0,41.6226,41.6392,41.5977,41.6392,15844.0
2015-10-01 15:15:00,50.11,50.13,50.09,50.11,34590.0,41.6392,41.6558,41.6226,41.6392,34590.0
2015-10-01 15:20:00,50.1,50.11,50.08,50.08,45593.0,41.6309,41.6392,41.6143,41.6143,45593.0
2015-10-01 15:25:00,50.09,50.12,50.07,50.08,31162.0,41.6226,41.6475,41.606,41.6143,31162.0
2015-10-01 15:30:00,50.08,50.08,50.04,50.06,23580.0,41.6143,41.6143,41.581,41.5977,23580.0
2015-10-01 15:35:00,50.06,50.06,49.95,49.96,34980.0,41.5977,41.5977,41.5063,41.5146,34980.0
2015-10-01 15:40:00,49.97,49.99,49.95,49.98,25409.0,41.5229,41.5395,41.5063,41.5312,25409.0
2015-10-01 15:45:00,49.98,50.02,49.97,50.0,105546.0,41.5312,41.5644,41.5229,41.5478,105546.0
2015-10-01 15:50:00,50.0,50.03,49.99,50.02,95668.0,41.5478,41.5727,41.5395,41.5644,95668.0
2015-10-01 15:55:00,50.02,50.12,50.02,50.09,134730.0,41.5644,41.6475,41.5644,41.6226,134730.0
2015-10-02 09:30:00,49.7,49.75,49.51,49.6,23635.0,41.2985,41.3401,41.1406,41.2154,23635.0
2015-10-02 09:35:00,49.54,49.63,49.5,49.58,11558.0,41.1656,41.2404,41.1323,41.1988,11558.0
2015-10-02 09:40:00,49.6,49.74,49.58,49.68,19316.0,41.2154,41.3318,41.1988,41.2819,19316.0
2015-10-02 09:45:00,49.67,49.7,49.62,49.64,9769.0,41.2736,41.2985,41.232,41.2487,9769.0
2015-10-02 09:50:00,49.63,49.68,49.6,49.68,20920.0,41.2404,41.2819,41.2154,41.2819,20920.0
2015-10-02 09:55:00,49.69,49.75,49.61,49.75,15514.0,41.2902,41.3401,41.2237,41.3401,15514.0
2015-10-02 10:00:00,49.72,49.72,49.58,49.61,19168.0,41.3151,41.3151,41.1988,41.2237,19168.0
2015-10-02 10:05:00,49.61,49.65,49.56,49.62,16198.0,41.2237,41.257,41.1822,41.232,16198.0
2015-10-02 10:10:00,49.62,49.66,49.57,49.63,28115.0,41.232,41.2653,41.1905,41.2404,28115.0
2015-10-02 10:15:00,49.63,49.73,49.62,49.64,18408.0,41.2404,41.3234,41.232,41.2487,18408.0
2015-10-02 10:20:00,49.66,49.69,49.6,49.6,15175.0,41.2653,41.2902,41.2154,41.2154,15175.0
2015-10-02 10:25:00,49.59,49.59,49.5,49.51,10530.0,41.2071,41.2071,41.1323,41.1406,10530.0
2015-10-02 10:30:00,49.5,49.57,49.49,49.55,11893.0,41.1323,41.1905,41.124,41.1739,11893.0
2015-10-02 10:35:00,49.55,49.6,49.53,49.6,16686.0,41.1739,41.2154,41.1573,41.2154,16686.0
2015-10-02 10:40:00,49.59,49.68,49.58,49.66,12656.0,41.2071,41.2819,41.1988,41.2653,12656.0
2015-10-02 10:45:00,49.65,49.69,49.62,49.69,19582.0,41.257,41.2902,41.232,41.2902,19582.0
2015-10-02 10:50:00,49.71,49.72,49.68,49.7,8160.0,41.3068,41.3151,41.2819,41.2985,8160.0
2015-10-02 10:55:00,49.71,49.81,49.71,49.79,16881.0,41.3068,41.3899,41.3068,41.3733,16881.0
2015-10-02 11:00:00,49.78,49.83,49.78,49.8,12063.0,41.365,41.4065,41.365,41.3816,12063.0
2015-10-02 11:05:00,49.8,49.81,49.77,49.77,16829.0,41.3816,41.3899,41.3567,41.3567,16829.0
2015-10-02 11:10:00,49.77,49.78,49.72,49.77,25465.0,41.3567,41.365,41.3151,41.3567,25465.0
2015-10-02 11:15:00,49.77,49.77,49.73,49.74,39777.0,41.3567,41.3567,41.3234,41.3318,39777.0
2015-10-02 11:20:00,49.74,49.77,49.74,49.76,25917.0,41.3318,41.3567,41.3318,41.3484,25917.0
2015-10-02 11:25:00,49.76,49.89,49.76,49.88,20094.0,41.3484,41.4564,41.3484,41.4481,20094.0
2015-10-02 11:30:00,49.88,49.96,49.86,49.93,30462.0,41.4481,41.5146,41.4315,41.4896,30462.0
2015-10-02 11:35:00,49.93,49.98,49.86,49.87,30869.0,41.4896,41.5312,41.4315,41.4398,30869.0
2015-10-02 11:40:00,49.87,49.88,49.82,49.84,23306.0,41.4398,41.4481,41.3982,41.4149,23306.0
2015-10-02 11:45:00,49.83,49.88,49.81,49.86,13200.0,41.4065,41.4481,41.3899,41.4315,13200.0
2015-10-02 11:50:00,49.86,49.92,49.85,49.92,15200.0,41.4315,41.4813,41.4232,41.4813,15200.0
2015-10-02 11:55:00,49.91,49.93,49.88,49.91,15764.0,41.473,41.4896,41.4481,41.473,15764.0
2015-10-02 12:00:00,49.9,49.94,49.9,49.92,9898.0,41.4647,41.4979,41.4647,41.4813,9898.0
2015-10-02 12:05:00,49.93,50.0,49.93,49.97,10083.0,41.4896,41.5478,41.4896,41.5229,10083.0
2015-10-02 12:10:00,49.98,50.04,49.97,50.03,19080.0,41.5312,41.581,41.5229,41.5727,19080.0
2015-10-02 12:15:00,50.04,50.08,50.02,50.08,15514.0,41.581,41.6143,41.5644,41.6143,15514.0
2015-10-02 12:20:00,50.08,50.12,50.06,50.1,8912.0,41.6143,41.6475,41.5977,41.6309,8912.0
2015-10-02 12:25:00,50.09,50.13,50.09,50.13,11759.0,41.6226,41.6558,41.6226,41.6558,11759.0
2015-10-02 12:30:00,50.13,50.23,50.09,50.12,60979.0,41.6558,41.7389,41.6226,41.6475,60979.0
2015-10-02 12:35:00,50.12,50.16,50.1,50.1,9407.0,41.6475,41.6808,41.6309,41.6309,9407.0
2015-10-02 12:40:00,50.1,50.15,50.09,50.14,7632.0,41.6309,41.6724,41.6226,41.6641,7632.0
2015-10-02 12:45:00,50.14,50.22,50.14,50.19,24228.0,41.6641,41.7306,41.6641,41.7057,24228.0
2015-10-02 12:50:00,50.19,50.26,50.16,50.24,20254.0,41.7057,41.7639,41.6808,41.7472,20254.0
2015-10-02 12:55:00,50.24,50.25,50.19,50.21,12632.0,41.7472,41.7555,41.7057,41.7223,12632.0
2015-10-02 13:00:00,50.21,50.24,50.18,50.19,11296.0,41.7223,41.7472,41.6974,41.7057,11296.0
2015-10-02 13:05:00,50.19,50.23,50.18,50.22,15097.0,41.7057,41.7389,41.6974,41.7306,15097.0
2015-10-02 13:10:00,50.23,50.3,50.23,50.29,19665.0,41.7389,41.7971,41.7389,41.7888,19665.0
2015-10-02 13:15:00,50.31,50.33,50.25,50.25,22108.0,41.8054,41.822,41.7555,41.7555,22108.0
2015-10-02 13:20:00,50.25,50.25,50.2,50.21,6932.0,41.7555,41.7555,41.714,41.7223,6932.0
2015-10-02 13:25:00,50.21,50.26,50.2,50.24,9045.0,41.7223,41.7639,41.714,41.7472,9045.0
2015-10-02 13:30:00,50.26,50.31,50.26,50.29,7190.0,41.7639,41.8054,41.7639,41.7888,7190.0
2015-10-02 13:35:00,50.28,50.29,50.2,50.21,19318.0,41.7805,41.7888,41.714,41.7223,19318.0
2015-10-02 13:40:00,50.21,50.23,50.17,50.23,7887.0,41.7223,41.7389,41.6891,41.7389,7887.0
2015-10-02 13:45:00,50.22,50.31,50.22,50.29,14690.0,41.7306,41.8054,41.7306,41.7888,14690.0
2015-10-02 13:50:00,50.3,50.32,50.25,50.25,8821.0,41.7971,41.8137,41.7555,41.7555,8821.0
2015-10-02 13:55:00,50.25,50.29,50.2,50.22,51027.0,41.7555,41.7888,41.714,41.7306,51027.0
2015-10-02 14:00:00,50.22,50.24,50.2,50.22,7500.0,41.7306,41.7472,41.714,41.7306,7500.0
2015-10-02 14:05:00,50.23,50.3,50.22,50.28,16853.0,41.7389,41.7971,41.7306,41.7805,16853.0
2015-10-02 14:10:00,50.28,50.28,50.19,50.2,17242.0,41.7805,41.7805,41.7057,41.714,17242.0
2015-10-02 14:15:00,50.21,50.22,50.18,50.18,6571.0,41.7223,41.7306,41.6974,41.6974,6571.0
2015-10-02 14:20:00,50.18,50.25,50.16,50.25,8869.0,41.6974,41.7555,41.6808,41.7555,8869.0
2015-10-02 14:25:00,50.24,50.28,50.24,50.24,20359.0,41.7472,41.7805,41.7472,41.7472,20359.0
2015-10-02 14:30:00,50.23,50.28,50.23,50.27,8689.0,41.7389,41.7805,41.7389,41.7722,8689.0
2015-10-02 14:35:00,50.26,50.28,50.25,50.26,14029.0,41.7639,41.7805,41.7555,41.7639,14029.0
2015-10-02 14:40:00,50.27,50.27,50.2,50.25,12662.0,41.7722,41.7722,41.714,41.7555,12662.0
2015-10-02 14:45:00,50.26,50.27,50.22,50.23,13422.0,41.7639,41.7722,41.7306,41.7389,13422.0
2015-10-02 14:50:00,50.22,50.24,50.18,50.24,15371.0,41.7306,41.7472,41.6974,41.7472,15371.0
2015-10-02 14:55:00,50.24,50.24,50.19,50.19,16666.0,41.7472,41.7472,41.7057,41.7057,16666.0
2015-10-02 15:00:00,50.19,50.22,50.17,50.22,15933.0,41.7057,41.7306,41.6891,41.7306,15933.0
2015-10-02 15:05:00,50.23,50.26,50.2,50.26,33091.0,41.7389,41.7639,41.714,41.7639,33091.0
2015-10-02 15:10:00,50.26,50.3,50.25,50.28,28800.0,41.7639,41.7971,41.7555,41.7805,28800.0
2015-10-02 15:15:00,50.29,50.4,50.29,50.4,27144.0,41.7888,41.8802,41.7888,41.8802,27144.0
2015-10-02 15:20:00,50.39,50.41,50.34,50.37,26758.0,41.8719,41.8885,41.8303,41.8553,26758.0
2015-10-02 15:25:00,50.37,50.38,50.33,50.37,29436.0,41.8553,41.8636,41.822,41.8553,29436.0
2015-10-02 15:30:00,50.38,50.42,50.36,50.4,37476.0,41.8636,41.8968,41.8469,41.8802,37476.0
2015-10-02 15:35:00,50.41,50.45,50.39,50.41,54329.0,41.8885,41.9217,41.8719,41.8885,54329.0
2015-10-02 15:40:00,50.41,50.43,50.4,50.43,25229.0,41.8885,41.9051,41.8802,41.9051,25229.0
2015-10-02 15:45:00,50.43,50.45,50.42,50.44,25057.0,41.9051,41.9217,41.8968,41.9134,25057.0
2015-10-02 15:50:00,50.45,50.48,50.43,50.46,44427.0,41.9217,41.9467,41.9051,41.93,44427.0
2015-10-02 15:55:00,50.46,50.52,50.45,50.51,82972.0,41.93,41.9799,41.9217,41.9716,82972.0
2015-10-05 09:30:00,50.84,50.99,50.79,50.83,31452.0,42.2458,42.3705,42.2043,42.2375,31452.0
2015-10-05 09:35:00,50.83,50.95,50.83,50.93,22338.0,42.2375,42.3372,42.2375,42.3206,22338.0
2015-10-05 09:40:00,50.94,50.98,50.91,50.91,6000.0,42.3289,42.3621,42.304,42.304,6000.0
2015-10-05 09:45:00,50.93,50.94,50.89,50.94,19819.0,42.3206,42.3289,42.2874,42.3289,19819.0
2015-10-05 09:50:00,50.94,50.97,50.93,50.94,23646.0,42.3289,42.3538,42.3206,42.3289,23646.0
2015-10-05 09:55:00,50.95,51.0,50.94,50.97,23465.0,42.3372,42.3788,42.3289,42.3538,23465.0
2015-10-05 10:00:00,50.97,50.98,50.85,50.85,21403.0,42.3538,42.3621,42.2541,42.2541,21403.0
2015-10-05 10:05:00,50.86,50.9,50.85,50.9,17207.0,42.2624,42.2957,42.2541,42.2957,17207.0
2015-10-05 10:10:00,50.9,50.94,50.87,50.91,24302.0,42.2957,42.3289,42.2707,42.304,24302.0
2015-10-05 10:15:00,50.91,50.92,50.86,50.9,12246.0,42.304,42.3123,42.2624,42.2957,12246.0
2015-10-05 10:20:00,50.91,50.96,50.9,50.93,12239.0,42.304,42.3455,42.2957,42.3206,12239.0
2015-10-05 10:25:00,50.94,50.98,50.93,50.96,8806.0,42.3289,42.3621,42.3206,42.3455,8806.0
2015-10-05 10:30:00,50.96,50.98,50.92,50.92,10288.0,42.3455,42.3621,42.3123,42.3123,10288.0
2015-10-05 10:35:00,50.91,50.93,50.9,50.93,14285.0,42.304,42.3206,42.2957,42.3206,14285.0
2015-10-05 10:40:00,50.94,50.94,50.86,50.86,18511.0,42.3289,42.3289,42.2624,42.2624,18511.0
2015-10-05 10:45:00,50.87,50.9,50.86,50.9,15910.0,42.2707,42.2957,42.2624,42.2957,15910.0
2015-10-05 10:50:00,50.91,50.94,50.88,50.94,13550.0,42.304,42.3289,42.279,42.3289,13550.0
2015-10-05 10:55:00,50.93,50.96,50.92,50.93,9218.0,42.3206,42.3455,42.3123,42.3206,9218.0
2015-10-05 11:00:00,50.94,51.01,50.93,51.01,12159.0,42.3289,42.3871,42.3206,42.3871,12159.0
2015-10-05 11:05:00,51.0,51.04,51.0,51.04,11466.0,42.3788,42.412,42.3788,42.412,11466.0
2015-10-05 11:10:00,51.04,51.07,51.04,51.05,9705.0,42.412,42.4369,42.412,42.4203,9705.0
2015-10-05 11:15:00,51.06,51.06,51.04,51.05,5228.0,42.4286,42.4286,42.412,42.4203,5228.0
2015-10-05 11:20:00,51.04,51.07,51.03,51.06,11440.0,42.412,42.4369,42.4037,42.4286,11440.0
2015-10-05 11:25:00,51.06,51.07,51.02,51.02,9957.0,42.4286,42.4369,42.3954,42.3954,9957.0
2015-10-05 11:30:00,51.02,51.03,51.01,51.02,6921.0,42.3954,42.4037,42.3871,42.3954,6921.0
2015-10-05 11:35:00,51.02,51.08,51.02,51.05,18191.0,42.3954,42.4452,42.3954,42.4203,18191.0
2015-10-05 11:40:00,51.05,51.09,51.05,51.08,9134.0,42.4203,42.4535,42.4203,42.4452,9134.0
2015-10-05 11:45:00,51.08,51.1,51.07,51.1,9224.0,42.4452,42.4619,42.4369,42.4619,9224.0
2015-10-05 11:50:00,51.09,51.11,51.08,51.1,9621.0,42.4535,42.4702,42.4452,42.4619,9621.0
2015-10-05 11:55:00,51.1,51.12,51.09,51.12,4056.0,42.4619,42.4785,42.4535,42.4785,4056.0
2015-10-05 12:00:00,51.11,51.13,51.1,51.12,10974.0,42.4702,42.4868,42.4619,42.4785,10974.0
2015-10-05 12:05:00,51.12,51.16,51.11,51.13,16189.0,42.4785,42.5117,42.4702,42.4868,16189.0
2015-10-05 12:10:00,51.14,51.2,51.14,51.19,9187.0,42.4951,42.545,42.4951,42.5366,9187.0
2015-10-05 12:15:00,51.19,51.25,51.19,51.23,16516.0,42.5366,42.5865,42.5366,42.5699,16516.0
2015-10-05 12:20:00,51.24,51.24,51.2,51.21,8039.0,42.5782,42.5782,42.545,42.5533,8039.0
2015-10-05 12:25:00,51.22,51.25,51.2,51.24,12488.0,42.5616,42.5865,42.545,42.5782,12488.0
2015-10-05 12:30:00,51.25,51.27,51.24,51.27,12200.0,42.5865,42.6031,42.5782,42.6031,12200.0
2015-10-05 12:35:00,51.27,51.27,51.26,51.27,10091.0,42.6031,42.6031,42.5948,42.6031,10091.0
2015-10-05 12:40:00,51.26,51.27,51.2,51.2,27810.0,42.5948,42.6031,42.545,42.545,27810.0
2015-10-05 12:45:00,51.21,51.24,51.21,51.24,9730.0,42.5533,42.5782,42.5533,42.5782,9730.0
2015-10-05 12:50:00,51.25,51.26,51.24,51.24,7611.0,42.5865,42.5948,42.5782,42.5782,7611.0
2015-10-05 12:55:00,51.24,51.29,51.24,51.28,8269.0,42.5782,42.6197,42.5782,42.6114,8269.0
2015-10-05 13:00:00,51.29,51.32,51.28,51.32,11818.0,42.6197,42.6447,42.6114,42.6447,11818.0
2015-10-05 13:05:00,51.32,51.37,51.32,51.34,23746.0,42.6447,42.6862,42.6447,42.6613,23746.0
2015-10-05 13:10:00,51.34,51.35,51.32,51.33,16043.0,42.6613,42.6696,42.6447,42.653,16043.0
2015-10-05 13:15:00,51.33,51.38,51.3,51.38,29785.0,42.653,42.6945,42.628,42.6945,29785.0
2015-10-05 13:20:00,51.39,51.4,51.37,51.38,9874.0,42.7028,42.7111,42.6862,42.6945,9874.0
2015-10-05 13:25:00,51.38,51.42,51.37,51.39,11943.0,42.6945,42.7278,42.6862,42.7028,11943.0
2015-10-05 13:30:00,51.39,51.4,51.35,51.36,10567.0,42.7028,42.7111,42.6696,42.6779,10567.0
2015-10-05 13:35:00,51.37,51.39,51.36,51.39,7251.0,42.6862,42.7028,42.6779,42.7028,7251.0
2015-10-05 13:40:00,51.39,51.4,51.37,51.38,26342.0,42.7028,42.7111,42.6862,42.6945,26342.0
2015-10-05 13:45:00,51.38,51.42,51.38,51.42,9693.0,42.6945,42.7278,42.6945,42.7278,9693.0
2015-10-05 13:50:00,51.41,51.42,51.4,51.41,16889.0,42.7195,42.7278,42.7111,42.7195,16889.0
2015-10-05 13:55:00,51.41,51.42,51.39,51.39,10962.0,42.7195,42.7278,42.7028,42.7028,10962.0
2015-10-05 14:00:00,51.4,51.42,51.39,51.42,9319.0,42.7111,42.7278,42.7028,42.7278,9319.0
2015-10-05 14:05:00,51.42,51.45,51.42,51.45,11065.0,42.7278,42.7527,42.7278,42.7527,11065.0
2015-10-05 14:10:00,51.45,51.46,51.44,51.45,9625.0,42.7527,42.761,42.7444,42.7527,9625.0
2015-10-05 14:15:00,51.45,51.45,51.41,51.42,19960.0,42.7527,42.7527,42.7195,42.7278,19960.0
2015-10-05 14:20:00,51.41,51.44,51.4,51.42,17692.0,42.7195,42.7444,42.7111,42.7278,17692.0
2015-10-05 14:25:00,51.43,51.45,51.43,51.44,11697.0,42.7361,42.7527,42.7361,42.7444,11697.0
2015-10-05 14:30:00,51.44,51.48,51.44,51.46,18628.0,42.7444,42.7776,42.7444,42.761,18628.0
2015-10-05 14:35:00,51.46,51.47,51.43,51.44,15581.0,42.761,42.7693,42.7361,42.7444,15581.0
2015-10-05 14:40:00,51.44,51.47,51.43,51.43,14104.0,42.7444,42.7693,42.7361,42.7361,14104.0
2015-10-05 14:45:00,51.44,51.45,51.41,51.41,15364.0,42.7444,42.7527,42.7195,42.7195,15364.0
2015-10-05 14:50:00,51.4,51.46,51.4,51.42,26033.0,42.7111,42.761,42.7111,42.7278,26033.0
2015-10-05 14:55:00,51.43,51.45,51.41,51.45,14346.0,42.7361,42.7527,42.7195,42.7527,14346.0
2015-10-05 15:00:00,51.45,51.48,51.44,51.45,17414.0,42.7527,42.7776,42.7444,42.7527,17414.0
2015-10-05 15:05:00,51.45,51.51,51.45,51.51,13376.0,42.7527,42.8025,42.7527,42.8025,13376.0
2015-10-05 15:10:00,51.52,51.52,51.44,51.46,35887.0,42.8109,42.8109,42.7444,42.761,35887.0
2015-10-05 15:15:00,51.47,51.48,51.45,51.45,17029.0,42.7693,42.7776,42.7527,42.7527,17029.0
2015-10-05 15:20:00,51.46,51.48,51.46,51.47,19405.0,42.761,42.7776,42.761,42.7693,19405.0
2015-10-05 15:25:00,51.48,51.49,51.46,51.49,14769.0,42.7776,42.7859,42.761,42.7859,14769.0
2015-10-05 15:30:00,51.49,51.53,51.48,51.53,14349.0,42.7859,42.8192,42.7776,42.8192,14349.0
2015-10-05 15:35:00,51.53,51.53,51.48,51.49,22444.0,42.8192,42.8192,42.7776,42.7859,22444.0
2015-10-05 15:40:00,51.49,51.5,51.46,51.48,35569.0,42.7859,42.7942,42.761,42.7776,35569.0
2015-10-05 15:45:00,51.47,51.49,51.46,51.46,46361.0,42.7693,42.7859,42.761,42.761,46361.0
2015-10-05 15:50:00,51.47,51.48,51.46,51.46,37221.0,42.7693,42.7776,42.761,42.761,37221.0
2015-10-05 15:55:00,51.47,51.48,51.44,51.45,72285.0,42.7693,42.7776,42.7444,42.7527,72285.0
2015-10-06 09:30:00,51.41,51.6,51.34,51.37,22255.0,42.7195,42.8773,42.6613,42.6862,22255.0
2015-10-06 09:35:00,51.38,51.39,51.2,51.29,18444.0,42.6945,42.7028,42.545,42.6197,18444.0
2015-10-06 09:40:00,51.27,51.3,51.19,51.21,8035.0,42.6031,42.628,42.5366,42.5533,8035.0
2015-10-06 09:45:00,51.21,51.23,51.14,51.22,21527.0,42.5533,42.5699,42.4951,42.5616,21527.0
2015-10-06 09:50:00,51.23,51.35,51.2,51.33,21933.0,42.5699,42.6696,42.545,42.653,21933.0
2015-10-06 09:55:00,51.32,51.38,51.31,51.32,17873.0,42.6447,42.6945,42.6364,42.6447,17873.0
2015-10-06 10:00:00,51.33,51.34,51.26,51.33,18678.0,42.653,42.6613,42.5948,42.653,18678.0
2015-10-06 10:05:00,51.32,51.38,51.29,51.36,15504.0,42.6447,42.6945,42.6197,42.6779,15504.0
2015-10-06 10:10:00,51.36,51.43,51.36,51.39,21683.0,42.6779,42.7361,42.6779,42.7028,21683.0
2015-10-06 10:15:00,51.39,51.39,51.34,51.36,11553.0,42.7028,42.7028,42.6613,42.6779,11553.0
2015-10-06 10:20:00,51.36,51.37,51.35,51.36,12051.0,42.6779,42.6862,42.6696,42.6779,12051.0
2015-10-06 10:25:00,51.36,51.38,51.36,51.38,18612.0,42.6779,42.6945,42.6779,42.6945,18612.0
2015-10-06 10:30:00,51.39,51.4,51.35,51.36,28618.0,42.7028,42.7111,42.6696,42.6779,28618.0
2015-10-06 10:35:00,51.37,51.38,51.32,51.35,27203.0,42.6862,42.6945,42.6447,42.6696,27203.0
2015-10-06 10:40:00,51.34,51.39,51.34,51.39,9846.0,42.6613,42.7028,42.6613,42.7028,9846.0
2015-10-06 10:45:00,51.4,51.43,51.38,51.38,11015.0,42.7111,42.7361,42.6945,42.6945,11015.0
2015-10-06 10:50:00,51.37,51.41,51.33,51.4,14501.0,42.6862,42.7195,42.653,42.7111,14501.0
2015-10-06 10:55:00,51.39,51.4,51.34,51.38,11288.0,42.7028,42.7111,42.6613,42.6945,11288.0
2015-10-06 11:00:00,51.38,51.4,51.34,51.36,14032.0,42.6945,42.7111,42.6613,42.6779,14032.0
2015-10-06 11:05:00,51.35,51.42,51.35,51.42,9769.0,42.6696,42.7278,42.6696,42.7278,9769.0
2015-10-06 11:10:00,51.41,51.43,51.4,51.4,13699.0,42.7195,42.7361,42.7111,42.7111,13699.0
2015-10-06 11:15:00,51.41,51.46,51.41,51.44,12190.0,42.7195,42.761,42.7195,42.7444,12190.0
2015-10-06 11:20:00,51.44,51.5,51.44,51.49,28200.0,42.7444,42.7942,42.7444,42.7859,28200.0
2015-10-06 11:25:00,51.49,51.5,51.47,51.5,13491.0,42.7859,42.7942,42.7693,42.7942,13491.0
2015-10-06 11:30:00,51.5,51.51,51.41,51.44,11456.0,42.7942,42.8025,42.7195,42.7444,11456.0
2015-10-06 11:35:00,51.45,51.46,51.42,51.43,11711.0,42.7527,42.761,42.7278,42.7361,11711.0
2015-10-06 11:40:00,51.43,51.43,51.4,51.42,18953.0,42.7361,42.7361,42.7111,42.7278,18953.0
2015-10-06 11:45:00,51.43,51.45,51.41,51.41,18816.0,42.7361,42.7527,42.7195,42.7195,18816.0
2015-10-06 11:50:00,51.42,51.43,51.36,51.39,9345.0,42.7278,42.7361,42.6779,42.7028,9345.0
2015-10-06 11:55:00,51.4,51.4,51.32,51.35,10650.0,42.7111,42.7111,42.6447,42.6696,10650.0
2015-10-06 12:00:00,51.36,51.41,51.36,51.4,8150.0,42.6779,42.7195,42.6779,42.7111,8150.0
2015-10-06 12:05:00,51.4,51.42,51.36,51.42,17161.0,42.7111,42.7278,42.6779,42.7278,17161.0
2015-10-06 12:10:00,51.41,51.42,51.37,51.39,11405.0,42.7195,42.7278,42.6862,42.7028,11405.0
2015-10-06 12:15:00,51.39,51.45,51.38,51.44,38313.0,42.7028,42.7527,42.6945,42.7444,38313.0
2015-10-06 12:20:00,51.44,51.52,51.43,51.48,32370.0,42.7444,42.8109,42.7361,42.7776,32370.0
2015-10-06 12:25:00,51.48,51.5,51.47,51.48,11129.0,42.7776,42.7942,42.7693,42.7776,11129.0
2015-10-06 12:30:00,51.47,51.48,51.44,51.46,10072.0,42.7693,42.7776,42.7444,42.761,10072.0
2015-10-06 12:35:00,51.45,51.47,51.44,51.46,9698.0,42.7527,42.7693,42.7444,42.761,9698.0
2015-10-06 12:40:00,51.45,51.47,51.43,51.47,8968.0,42.7527,42.7693,42.7361,42.7693,8968.0
2015-10-06 12:45:00,51.46,51.49,51.45,51.45,11379.0,42.761,42.7859,42.7527,42.7527,11379.0
2015-10-06 12:50:00,51.45,51.48,51.45,51.46,7579.0,42.7527,42.7776,42.7527,42.761,7579.0
2015-10-06 12:55:00,51.46,51.46,51.44,51.45,4674.0,42.761,42.761,42.7444,42.7527,4674.0
2015-10-06 13:00:00,51.45,51.46,51.44,51.44,7844.0,42.7527,42.761,42.7444,42.7444,7844.0
2015-10-06 13:05:00,51.44,51.45,51.43,51.44,10149.0,42.7444,42.7527,42.7361,42.7444,10149.0
2015-10-06 13:10:00,51.45,51.49,51.44,51.49,7812.0,42.7527,42.7859,42.7444,42.7859,7812.0
2015-10-06 13:15:00,51.48,51.49,51.47,51.49,9722.0,42.7776,42.7859,42.7693,42.7859,9722.0
2015-10-06 13:20:00,51.49,51.54,51.48,51.54,11324.0,42.7859,42.8275,42.7776,42.8275,11324.0
2015-10-06 13:25:00,51.54,51.55,51.5,51.5,19470.0,42.8275,42.8358,42.7942,42.7942,19470.0
2015-10-06 13:30:00,51.5,51.5,51.46,51.47,6527.0,42.7942,42.7942,42.761,42.7693,6527.0
2015-10-06 13:35:00,51.46,51.5,51.46,51.5,5142.0,42.761,42.7942,42.761,42.7942,5142.0
2015-10-06 13:40:00,51.5,51.51,51.47,51.51,13108.0,42.7942,42.8025,42.7693,42.8025,13108.0
2015-10-06 13:45:00,51.51,51.54,51.5,51.54,15286.0,42.8025,42.8275,42.7942,42.8275,15286.0
2015-10-06 13:50:00,51.53,51.56,51.52,51.55,13978.0,42.8192,42.8441,42.8109,42.8358,13978.0
2015-10-06 13:55:00,51.55,51.56,51.53,51.56,11463.0,42.8358,42.8441,42.8192,42.8441,11463.0
2015-10-06 14:00:00,51.56,51.57,51.54,51.56,18355.0,42.8441,42.8524,42.8275,42.8441,18355.0
2015-10-06 14:05:00,51.55,51.56,51.53,51.55,12069.0,42.8358,42.8441,42.8192,42.8358,12069.0
2015-10-06 14:10:00,51.55,51.59,51.54,51.59,14273.0,42.8358,42.869,42.8275,42.869,14273.0
2015-10-06 14:15:00,51.58,51.61,51.56,51.57,13569.0,42.8607,42.8856,42.8441,42.8524,13569.0
2015-10-06 14:20:00,51.57,51.59,51.57,51.58,13731.0,42.8524,42.869,42.8524,42.8607,13731.0
2015-10-06 14:25:00,51.58,51.61,51.54,51.6,28294.0,42.8607,42.8856,42.8275,42.8773,28294.0
2015-10-06 14:30:00,51.6,51.62,51.57,51.61,20800.0,42.8773,42.894,42.8524,42.8856,20800.0
2015-10-06 14:35:00,51.61,51.63,51.58,51.63,28332.0,42.8856,42.9023,42.8607,42.9023,28332.0
2015-10-06 14:40:00,51.63,51.64,51.58,51.59,13898.0,42.9023,42.9106,42.8607,42.869,13898.0
2015-10-06 14:45:00,51.6,51.63,51.57,51.62,22749.0,42.8773,42.9023,42.8524,42.894,22749.0
2015-10-06 14:50:00,51.63,51.64,51.58,51.58,16259.0,42.9023,42.9106,42.8607,42.8607,16259.0
2015-10-06 14:55:00,51.58,51.58,51.52,51.55,14545.0,42.8607,42.8607,42.8109,42.8358,14545.0
2015-10-06 15:00:00,51.55,51.59,51.54,51.56,23430.0,42.8358,42.869,42.8275,42.8441,23430.0
2015-10-06 15:05:00,51.55,51.57,51.54,51.56,20393.0,42.8358,42.8524,42.8275,42.8441,20393.0
2015-10-06 15:10:00,51.55,51.56,51.52,51.54,22913.0,42.8358,42.8441,42.8109,42.8275,22913.0
2015-10-06 15:15:00,51.54,51.56,51.53,51.55,24757.0,42.8275,42.8441,42.8192,42.8358,24757.0
2015-10-06 15:20:00,51.55,51.56,51.53,51.55,30259.0,42.8358,42.8441,42.8192,42.8358,30259.0
2015-10-06 15:25:00,51.54,51.55,51.53,51.53,18827.0,42.8275,42.8358,42.8192,42.8192,18827.0
2015-10-06 15:30:00,51.54,51.57,51.53,51.53,28914.0,42.8275,42.8524,42.8192,42.8192,28914.0
2015-10-06 15:35:00,51.52,51.52,51.46,51.46,21804.0,42.8109,42.8109,42.761,42.761,21804.0
2015-10-06 15:40:00,51.46,51.46,51.41,51.42,31200.0,42.761,42.761,42.7195,42.7278,31200.0
2015-10-06 15:45:00,51.42,51.46,51.39,51.45,45073.0,42.7278,42.761,42.7028,42.7527,45073.0
2015-10-06 15:50:00,51.45,51.49,51.44,51.47,44683.0,42.7527,42.7859,42.7444,42.7693,44683.0
2015-10-06 15:55:00,51.47,51.48,51.42,51.45,96603.0,42.7693,42.7776,42.7278,42.7527,96603.0
2015-10-07 09:30:00,51.56,51.69,51.48,51.51,21947.0,42.8441,42.9521,42.7776,42.8025,21947.0
2015-10-07 09:35:00,51.55,51.8,51.55,51.77,16411.0,42.8358,43.0435,42.8358,43.0186,16411.0
2015-10-07 09:40:00,51.8,51.84,51.72,51.79,11475.0,43.0435,43.0768,42.9771,43.0352,11475.0
2015-10-07 09:45:00,51.79,51.79,51.72,51.75,11465.0,43.0352,43.0352,42.9771,43.002,11465.0
2015-10-07 09:50:00,51.77,51.85,51.75,51.82,12311.0,43.0186,43.0851,43.002,43.0601,12311.0
2015-10-07 09:55:00,51.83,51.88,51.81,51.85,9838.0,43.0685,43.11,43.0518,43.0851,9838.0
2015-10-07 10:00:00,51.85,51.87,51.79,51.83,21717.0,43.0851,43.1017,43.0352,43.0685,21717.0
2015-10-07 10:05:00,51.83,51.9,51.82,51.86,51376.0,43.0685,43.1266,43.0601,43.0934,51376.0
2015-10-07 10:10:00,51.86,51.99,51.86,51.93,23521.0,43.0934,43.2014,43.0934,43.1516,23521.0
2015-10-07 10:15:00,51.92,51.93,51.83,51.85,24218.0,43.1432,43.1516,43.0685,43.0851,24218.0
2015-10-07 10:20:00,51.84,51.89,51.82,51.85,25125.0,43.0768,43.1183,43.0601,43.0851,25125.0
2015-10-07 10:25:00,51.86,51.91,51.84,51.85,11688.0,43.0934,43.1349,43.0768,43.0851,11688.0
2015-10-07 10:30:00,51.84,51.85,51.77,51.77,18866.0,43.0768,43.0851,43.0186,43.0186,18866.0
2015-10-07 10:35:00,51.77,51.86,51.77,51.86,13828.0,43.0186,43.0934,43.0186,43.0934,13828.0
2015-10-07 10:40:00,51.86,51.87,51.76,51.78,24726.0,43.0934,43.1017,43.0103,43.0269,24726.0
2015-10-07 10:45:00,51.78,51.82,51.77,51.78,11326.0,43.0269,43.0601,43.0186,43.0269,11326.0
2015-10-07 10:50:00,51.78,51.8,51.71,51.8,13688.0,43.0269,43.0435,42.9687,43.0435,13688.0
2015-10-07 10:55:00,51.8,51.82,51.79,51.81,10120.0,43.0435,43.0601,43.0352,43.0518,10120.0
2015-10-07 11:00:00,51.8,51.82,51.77,51.78,10346.0,43.0435,43.0601,43.0186,43.0269,10346.0
2015-10-07 11:05:00,51.78,51.78,51.69,51.73,19297.0,43.0269,43.0269,42.9521,42.9854,19297.0
2015-10-07 11:10:00,51.74,51.74,51.71,51.73,10992.0,42.9937,42.9937,42.9687,42.9854,10992.0
2015-10-07 11:15:00,51.73,51.78,51.72,51.78,16437.0,42.9854,43.0269,42.9771,43.0269,16437.0
2015-10-07 11:20:00,51.77,51.77,51.71,51.71,14319.0,43.0186,43.0186,42.9687,42.9687,14319.0
2015-10-07 11:25:00,51.7,51.71,51.65,51.68,39010.0,42.9604,42.9687,42.9189,42.9438,39010.0
2015-10-07 11:30:00,51.67,51.71,51.64,51.71,15314.0,42.9355,42.9687,42.9106,42.9687,15314.0
2015-10-07 11:35:00,51.72,51.72,51.66,51.66,10692.0,42.9771,42.9771,42.9272,42.9272,10692.0
2015-10-07 11:40:00,51.66,51.66,51.59,51.62,11951.0,42.9272,42.9272,42.869,42.894,11951.0
2015-10-07 11:45:00,51.61,51.69,51.6,51.66,8500.0,42.8856,42.9521,42.8773,42.9272,8500.0
2015-10-07 11:50:00,51.66,51.73,51.66,51.71,10155.0,42.9272,42.9854,42.9272,42.9687,10155.0
2015-10-07 11:55:00,51.71,51.74,51.67,51.67,12926.0,42.9687,42.9937,42.9355,42.9355,12926.0
2015-10-07 12:00:00,51.67,51.69,51.63,51.64,11072.0,42.9355,42.9521,42.9023,42.9106,11072.0
2015-10-07 12:05:00,51.64,51.66,51.62,51.63,9286.0,42.9106,42.9272,42.894,42.9023,9286.0
2015-10-07 12:10:00,51.64,51.66,51.6,51.6,27477.0,42.9106,42.9272,42.8773,42.8773,27477.0
2015-10-07 12:15:00,51.61,51.64,51.57,51.63,12325.0,42.8856,42.9106,42.8524,42.9023,12325.0
2015-10-07 12:20:00,51.63,51.63,51.54,51.54,10452.0,42.9023,42.9023,42.8275,42.8275,10452.0
2015-10-07 12:25:00,51.54,51.55,51.5,51.51,15681.0,42.8275,42.8358,42.7942,42.8025,15681.0
2015-10-07 12:30:00,51.51,51.55,51.51,51.55,8621.0,42.8025,42.8358,42.8025,42.8358,8621.0
2015-10-07 12:35:00,51.56,51.6,51.56,51.57,7445.0,42.8441,42.8773,42.8441,42.8524,7445.0
2015-10-07 12:40:00,51.57,51.67,51.54,51.67,13084.0,42.8524,42.9355,42.8275,42.9355,13084.0
2015-10-07 12:45:00,51.67,51.67,51.62,51.66,6393.0,42.9355,42.9355,42.894,42.9272,6393.0
2015-10-07 12:50:00,51.68,51.68,51.64,51.66,4804.0,42.9438,42.9438,42.9106,42.9272,4804.0
2015-10-07 12:55:00,51.67,51.69,51.65,51.65,4581.0,42.9355,42.9521,42.9189,42.9189,4581.0
2015-10-07 13:00:00,51.65,51.67,51.62,51.63,9521.0,42.9189,42.9355,42.894,42.9023,9521.0
2015-10-07 13:05:00,51.64,51.72,51.64,51.72,8406.0,42.9106,42.9771,42.9106,42.9771,8406.0
2015-10-07 13:10:00,51.73,51.77,51.72,51.73,16830.0,42.9854,43.0186,42.9771,42.9854,16830.0
2015-10-07 13:15:00,51.74,51.75,51.7,51.7,13008.0,42.9937,43.002,42.9604,42.9604,13008.0
2015-10-07 13:20:00,51.7,51.75,51.7,51.75,7854.0,42.9604,43.002,42.9604,43.002,7854.0
2015-10-07 13:25:00,51.76,51.77,51.72,51.73,16850.0,43.0103,43.0186,42.9771,42.9854,16850.0
2015-10-07 13:30:00,51.74,51.81,51.73,51.8,21858.0,42.9937,43.0518,42.9854,43.0435,21858.0
2015-10-07 13:35:00,51.79,51.82,51.79,51.82,10201.0,43.0352,43.0601,43.0352,43.0601,10201.0
2015-10-07 13:40:00,51.82,51.84,51.8,51.84,22451.0,43.0601,43.0768,43.0435,43.0768,22451.0
2015-10-07 13:45:00,51.84,51.85,51.83,51.84,13072.0,43.0768,43.0851,43.0685,43.0768,13072.0
2015-10-07 13:50:00,51.83,51.83,51.76,51.78,11368.0,43.0685,43.0685,43.0103,43.0269,11368.0
2015-10-07 13:55:00,51.79,51.84,51.78,51.82,18116.0,43.0352,43.0768,43.0269,43.0601,18116.0
2015-10-07 14:00:00,51.82,51.88,51.81,51.86,28241.0,43.0601,43.11,43.0518,43.0934,28241.0
2015-10-07 14:05:00,51.86,51.86,51.82,51.83,17952.0,43.0934,43.0934,43.0601,43.0685,17952.0
2015-10-07 14:10:00,51.83,51.83,51.75,51.76,15806.0,43.0685,43.0685,43.002,43.0103,15806.0
2015-10-07 14:15:00,51.76,51.8,51.75,51.77,8462.0,43.0103,43.0435,43.002,43.0186,8462.0
2015-10-07 14:20:00,51.76,51.77,51.73,51.77,6639.0,43.0103,43.0186,42.9854,43.0186,6639.0
2015-10-07 14:25:00,51.76,51.81,51.73,51.81,9562.0,43.0103,43.0518,42.9854,43.0518,9562.0
2015-10-07 14:30:00,51.8,51.85,51.75,51.75,11864.0,43.0435,43.0851,43.002,43.002,11864.0
2015-10-07 14:35:00,51.75,51.78,51.71,51.75,33674.0,43.002,43.0269,42.9687,43.002,33674.0
2015-10-07 14:40:00,51.76,51.8,51.76,51.78,18063.0,43.0103,43.0435,43.0103,43.0269,18063.0
2015-10-07 14:45:00,51.78,51.79,51.71,51.72,16164.0,43.0269,43.0352,42.9687,42.9771,16164.0
2015-10-07 14:50:00,51.73,51.74,51.71,51.74,13521.0,42.9854,42.9937,42.9687,42.9937,13521.0
2015-10-07 14:55:00,51.75,51.75,51.7,51.7,15907.0,43.002,43.002,42.9604,42.9604,15907.0
2015-10-07 15:00:00,51.69,51.75,51.69,51.72,20192.0,42.9521,43.002,42.9521,42.9771,20192.0
2015-10-07 15:05:00,51.71,51.75,51.7,51.73,17962.0,42.9687,43.002,42.9604,42.9854,17962.0
2015-10-07 15:10:00,51.73,51.78,51.73,51.75,18564.0,42.9854,43.0269,42.9854,43.002,18564.0
2015-10-07 15:15:00,51.75,51.84,51.74,51.81,21691.0,43.002,43.0768,42.9937,43.0518,21691.0
2015-10-07 15:20:00,51.81,51.81,51.75,51.79,14584.0,43.0518,43.0518,43.002,43.0352,14584.0
2015-10-07 15:25:00,51.79,51.79,51.72,51.72,25164.0,43.0352,43.0352,42.9771,42.9771,25164.0
2015-10-07 15:30:00,51.72,51.76,51.72,51.74,18921.0,42.9771,43.0103,42.9771,42.9937,18921.0
2015-10-07 15:35:00,51.74,51.76,51.72,51.76,42761.0,42.9937,43.0103,42.9771,43.0103,42761.0
2015-10-07 15:40:00,51.76,51.78,51.73,51.76,19096.0,43.0103,43.0269,42.9854,43.0103,19096.0
2015-10-07 15:45:00,51.76,51.76,51.7,51.73,37641.0,43.0103,43.0103,42.9604,42.9854,37641.0
2015-10-07 15:50:00,51.73,51.75,51.73,51.75,27080.0,42.9854,43.002,42.9854,43.002,27080.0
2015-10-07 15:55:00,51.75,51.83,51.74,51.82,69550.0,43.002,43.0685,42.9937,43.0601,69550.0
2015-10-08 09:30:00,51.8,51.89,51.49,51.87,34339.0,43.0435,43.1183,42.7859,43.1017,34339.0
2015-10-08 09:35:00,51.85,51.93,51.84,51.91,32753.0,43.0851,43.1516,43.0768,43.1349,32753.0
2015-10-08 09:40:00,51.91,51.95,51.81,51.94,30829.0,43.1349,43.1682,43.0518,43.1599,30829.0
2015-10-08 09:45:00,51.94,52.07,51.94,52.06,31566.0,43.1599,43.2679,43.1599,43.2596,31566.0
2015-10-08 09:50:00,52.08,52.12,52.04,52.12,20926.0,43.2762,43.3094,43.243,43.3094,20926.0
2015-10-08 09:55:00,52.12,52.19,52.1,52.18,41030.0,43.3094,43.3676,43.2928,43.3593,41030.0
2015-10-08 10:00:00,52.17,52.28,52.17,52.26,59644.0,43.351,43.4424,43.351,43.4258,59644.0
2015-10-08 10:05:00,52.26,52.34,52.25,52.33,35702.0,43.4258,43.4922,43.4175,43.4839,35702.0
2015-10-08 10:10:00,52.32,52.37,52.32,52.34,28572.0,43.4756,43.5172,43.4756,43.4922,28572.0
2015-10-08 10:15:00,52.35,52.41,52.33,52.41,29659.0,43.5006,43.5504,43.4839,43.5504,29659.0
2015-10-08 10:20:00,52.41,52.51,52.4,52.5,83111.0,43.5504,43.6335,43.5421,43.6252,83111.0
2015-10-08 10:25:00,52.5,52.53,52.5,52.52,34947.0,43.6252,43.6501,43.6252,43.6418,34947.0
2015-10-08 10:30:00,52.52,52.55,52.5,52.52,32615.0,43.6418,43.6667,43.6252,43.6418,32615.0
2015-10-08 10:35:00,52.51,52.58,52.49,52.56,44047.0,43.6335,43.6917,43.6169,43.6751,44047.0
2015-10-08 10:40:00,52.56,52.58,52.54,52.55,19222.0,43.6751,43.6917,43.6584,43.6667,19222.0
2015-10-08 10:45:00,52.55,52.6,52.54,52.6,28825.0,43.6667,43.7083,43.6584,43.7083,28825.0
2015-10-08 10:50:00,52.6,52.63,52.6,52.63,20371.0,43.7083,43.7332,43.7083,43.7332,20371.0
2015-10-08 10:55:00,52.63,52.64,52.59,52.62,36922.0,43.7332,43.7415,43.7,43.7249,36922.0
2015-10-08 11:00:00,52.61,52.63,52.6,52.61,38504.0,43.7166,43.7332,43.7083,43.7166,38504.0
2015-10-08 11:05:00,52.61,52.62,52.59,52.62,24591.0,43.7166,43.7249,43.7,43.7249,24591.0
2015-10-08 11:10:00,52.62,52.65,52.61,52.65,18762.0,43.7249,43.7498,43.7166,43.7498,18762.0
2015-10-08 11:15:00,52.66,52.67,52.64,52.66,19171.0,43.7581,43.7665,43.7415,43.7581,19171.0
2015-10-08 11:20:00,52.66,52.67,52.65,52.65,30060.0,43.7581,43.7665,43.7498,43.7498,30060.0
2015-10-08 11:25:00,52.66,52.67,52.64,52.65,38719.0,43.7581,43.7665,43.7415,43.7498,38719.0
2015-10-08 11:30:00,52.66,52.67,52.65,52.67,41545.0,43.7581,43.7665,43.7498,43.7665,41545.0
2015-10-08 11:35:00,52.66,52.68,52.65,52.68,19447.0,43.7581,43.7748,43.7498,43.7748,19447.0
2015-10-08 11:40:00,52.68,52.71,52.67,52.71,14549.0,43.7748,43.7997,43.7665,43.7997,14549.0
2015-10-08 11:45:00,52.71,52.71,52.68,52.69,21353.0,43.7997,43.7997,43.7748,43.7831,21353.0
2015-10-08 11:50:00,52.69,52.74,52.68,52.73,34163.0,43.7831,43.8246,43.7748,43.8163,34163.0
2015-10-08 11:55:00,52.73,52.78,52.73,52.75,21341.0,43.8163,43.8579,43.8163,43.8329,21341.0
2015-10-08 12:00:00,52.74,52.79,52.74,52.76,19591.0,43.8246,43.8662,43.8246,43.8412,19591.0
2015-10-08 12:05:00,52.76,52.81,52.75,52.8,27064.0,43.8412,43.8828,43.8329,43.8745,27064.0
2015-10-08 12:10:00,52.8,52.81,52.7,52.7,24327.0,43.8745,43.8828,43.7914,43.7914,24327.0
2015-10-08 12:15:00,52.7,52.73,52.69,52.7,18595.0,43.7914,43.8163,43.7831,43.7914,18595.0
2015-10-08 12:20:00,52.7,52.71,52.68,52.69,9383.0,43.7914,43.7997,43.7748,43.7831,9383.0
2015-10-08 12:25:00,52.68,52.71,52.66,52.67,16667.0,43.7748,43.7997,43.7581,43.7665,16667.0
2015-10-08 12:30:00,52.66,52.67,52.65,52.66,18324.0,43.7581,43.7665,43.7498,43.7581,18324.0
2015-10-08 12:35:00,52.65,52.67,52.63,52.65,12255.0,43.7498,43.7665,43.7332,43.7498,12255.0
2015-10-08 12:40:00,52.66,52.67,52.59,52.59,13610.0,43.7581,43.7665,43.7,43.7,13610.0
2015-10-08 12:45:00,52.6,52.6,52.45,52.48,40881.0,43.7083,43.7083,43.5836,43.6086,40881.0
2015-10-08 12:50:00,52.48,52.49,52.46,52.49,10880.0,43.6086,43.6169,43.592,43.6169,10880.0
2015-10-08 12:55:00,52.49,52.5,52.46,52.5,9396.0,43.6169,43.6252,43.592,43.6252,9396.0
2015-10-08 13:00:00,52.49,52.51,52.43,52.44,22928.0,43.6169,43.6335,43.567,43.5753,22928.0
2015-10-08 13:05:00,52.44,52.46,52.43,52.43,13009.0,43.5753,43.592,43.567,43.567,13009.0
2015-10-08 13:10:00,52.43,52.44,52.4,52.44,9854.0,43.567,43.5753,43.5421,43.5753,9854.0
2015-10-08 13:15:00,52.44,52.45,52.42,52.43,19714.0,43.5753,43.5836,43.5587,43.567,19714.0
2015-10-08 13:20:00,52.43,52.44,52.4,52.4,8453.0,43.567,43.5753,43.5421,43.5421,8453.0
2015-10-08 13:25:00,52.41,52.43,52.39,52.42,12302.0,43.5504,43.567,43.5338,43.5587,12302.0
2015-10-08 13:30:00,52.41,52.46,52.41,52.45,10546.0,43.5504,43.592,43.5504,43.5836,10546.0
2015-10-08 13:35:00,52.46,52.46,52.42,52.42,12503.0,43.592,43.592,43.5587,43.5587,12503.0
2015-10-08 13:40:00,52.42,52.43,52.35,52.35,12101.0,43.5587,43.567,43.5006,43.5006,12101.0
2015-10-08 13:45:00,52.35,52.38,52.34,52.37,11702.0,43.5006,43.5255,43.4922,43.5172,11702.0
2015-10-08 13:50:00,52.38,52.43,52.34,52.43,21864.0,43.5255,43.567,43.4922,43.567,21864.0
2015-10-08 13:55:00,52.43,52.44,52.39,52.41,13326.0,43.567,43.5753,43.5338,43.5504,13326.0
2015-10-08 14:00:00,52.41,52.61,52.41,52.54,47450.0,43.5504,43.7166,43.5504,43.6584,47450.0
2015-10-08 14:05:00,52.55,52.57,52.43,52.54,18876.0,43.6667,43.6834,43.567,43.6584,18876.0
2015-10-08 14:10:00,52.54,52.65,52.53,52.62,34557.0,43.6584,43.7498,43.6501,43.7249,34557.0
2015-10-08 14:15:00,52.62,52.62,52.55,52.56,14959.0,43.7249,43.7249,43.6667,43.6751,14959.0
2015-10-08 14:20:00,52.57,52.61,52.52,52.6,15144.0,43.6834,43.7166,43.6418,43.7083,15144.0
2015-10-08 14:25:00,52.6,52.63,52.54,52.6,15507.0,43.7083,43.7332,43.6584,43.7083,15507.0
2015-10-08 14:30:00,52.61,52.67,52.6,52.63,33163.0,43.7166,43.7665,43.7083,43.7332,33163.0
2015-10-08 14:35:00,52.63,52.67,52.6,52.64,22984.0,43.7332,43.7665,43.7083,43.7415,22984.0
2015-10-08 14:40:00,52.65,52.7,52.65,52.69,16895.0,43.7498,43.7914,43.7498,43.7831,16895.0
2015-10-08 14:45:00,52.69,52.73,52.68,52.72,12135.0,43.7831,43.8163,43.7748,43.808,12135.0
2015-10-08 14:50:00,52.72,52.74,52.7,52.74,15272.0,43.808,43.8246,43.7914,43.8246,15272.0
2015-10-08 14:55:00,52.75,52.84,52.75,52.81,77195.0,43.8329,43.9077,43.8329,43.8828,77195.0
2015-10-08 15:00:00,52.79,52.86,52.79,52.81,29028.0,43.8662,43.9243,43.8662,43.8828,29028.0
2015-10-08 15:05:00,52.81,52.88,52.79,52.87,23644.0,43.8828,43.941,43.8662,43.9326,23644.0
2015-10-08 15:10:00,52.87,52.92,52.87,52.9,24898.0,43.9326,43.9742,43.9326,43.9576,24898.0
2015-10-08 15:15:00,52.89,52.94,52.88,52.89,42084.0,43.9493,43.9908,43.941,43.9493,42084.0
2015-10-08 15:20:00,52.89,52.92,52.85,52.88,24918.0,43.9493,43.9742,43.916,43.941,24918.0
2015-10-08 15:25:00,52.88,52.9,52.86,52.9,23258.0,43.941,43.9576,43.9243,43.9576,23258.0
2015-10-08 15:30:00,52.89,52.97,52.89,52.91,38703.0,43.9493,44.0157,43.9493,43.9659,38703.0
2015-10-08 15:35:00,52.91,52.94,52.88,52.88,38296.0,43.9659,43.9908,43.941,43.941,38296.0
2015-10-08 15:40:00,52.88,52.91,52.87,52.91,30277.0,43.941,43.9659,43.9326,43.9659,30277.0
2015-10-08 15:45:00,52.91,52.94,52.9,52.92,41516.0,43.9659,43.9908,43.9576,43.9742,41516.0
2015-10-08 15:50:00,52.93,52.93,52.9,52.92,47517.0,43.9825,43.9825,43.9576,43.9742,47517.0
2015-10-08 15:55:00,52.92,52.98,52.91,52.94,115221.0,43.9742,44.0241,43.9659,43.9908,115221.0
2015-10-09 09:30:00,52.95,53.15,52.85,53.15,49052.0,43.9991,44.1653,43.916,44.1653,49052.0
2015-10-09 09:35:00,53.17,53.24,53.11,53.18,23894.0,44.1819,44.2401,44.1321,44.1902,23894.0
2015-10-09 09:40:00,53.19,53.22,53.13,53.18,32857.0,44.1986,44.2235,44.1487,44.1902,32857.0
2015-10-09 09:45:00,53.19,53.2,53.06,53.1,23245.0,44.1986,44.2069,44.0905,44.1238,23245.0
2015-10-09 09:50:00,53.12,53.16,53.07,53.15,17910.0,44.1404,44.1736,44.0988,44.1653,17910.0
2015-10-09 09:55:00,53.15,53.26,53.12,53.26,23242.0,44.1653,44.2567,44.1404,44.2567,23242.0
2015-10-09 10:00:00,53.26,53.33,53.22,53.22,25960.0,44.2567,44.3149,44.2235,44.2235,25960.0
2015-10-09 10:05:00,53.23,53.24,53.17,53.17,13539.0,44.2318,44.2401,44.1819,44.1819,13539.0
2015-10-09 10:10:00,53.16,53.16,53.07,53.13,32821.0,44.1736,44.1736,44.0988,44.1487,32821.0
2015-10-09 10:15:00,53.13,53.2,53.11,53.2,11770.0,44.1487,44.2069,44.1321,44.2069,11770.0
2015-10-09 10:20:00,53.21,53.28,53.2,53.26,12375.0,44.2152,44.2733,44.2069,44.2567,12375.0
2015-10-09 10:25:00,53.26,53.39,53.26,53.35,19719.0,44.2567,44.3647,44.2567,44.3315,19719.0
2015-10-09 10:30:00,53.35,53.4,53.32,53.34,17347.0,44.3315,44.3731,44.3066,44.3232,17347.0
2015-10-09 10:35:00,53.34,53.38,53.29,53.38,22239.0,44.3232,44.3564,44.2817,44.3564,22239.0
2015-10-09 10:40:00,53.38,53.44,53.38,53.41,21306.0,44.3564,44.4063,44.3564,44.3814,21306.0
2015-10-09 10:45:00,53.42,53.46,53.4,53.45,21299.0,44.3897,44.4229,44.3731,44.4146,21299.0
2015-10-09 10:50:00,53.45,53.47,53.42,53.44,18730.0,44.4146,44.4312,44.3897,44.4063,18730.0
2015-10-09 10:55:00,53.44,53.52,53.44,53.49,23629.0,44.4063,44.4728,44.4063,44.4478,23629.0
2015-10-09 11:00:00,53.49,53.55,53.48,53.49,17621.0,44.4478,44.4977,44.4395,44.4478,17621.0
2015-10-09 11:05:00,53.5,53.5,53.46,53.47,16324.0,44.4562,44.4562,44.4229,44.4312,16324.0
2015-10-09 11:10:00,53.47,53.48,53.43,53.47,17177.0,44.4312,44.4395,44.398,44.4312,17177.0
2015-10-09 11:15:00,53.46,53.48,53.44,53.46,22029.0,44.4229,44.4395,44.4063,44.4229,22029.0
2015-10-09 11:20:00,53.46,53.47,53.41,53.41,9767.0,44.4229,44.4312,44.3814,44.3814,9767.0
2015-10-09 11:25:00,53.41,53.45,53.41,53.44,9443.0,44.3814,44.4146,44.3814,44.4063,9443.0
2015-10-09 11:30:00,53.44,53.44,53.41,53.41,9999.0,44.4063,44.4063,44.3814,44.3814,9999.0
2015-10-09 11:35:00,53.41,53.41,53.36,53.39,15260.0,44.3814,44.3814,44.3398,44.3647,15260.0
2015-10-09 11:40:00,53.38,53.38,53.33,53.36,12834.0,44.3564,44.3564,44.3149,44.3398,12834.0
2015-10-09 11:45:00,53.36,53.39,53.35,53.35,11047.0,44.3398,44.3647,44.3315,44.3315,11047.0
2015-10-09 11:50:00,53.35,53.37,53.33,53.33,8599.0,44.3315,44.3481,44.3149,44.3149,8599.0
2015-10-09 11:55:00,53.32,53.37,53.31,53.33,25719.0,44.3066,44.3481,44.2983,44.3149,25719.0
2015-10-09 12:00:00,53.34,53.36,53.33,53.34,9108.0,44.3232,44.3398,44.3149,44.3232,9108.0
2015-10-09 12:05:00,53.34,53.36,53.33,53.35,6588.0,44.3232,44.3398,44.3149,44.3315,6588.0
2015-10-09 12:10:00,53.35,53.35,53.28,53.28,12593.0,44.3315,44.3315,44.2733,44.2733,12593.0
2015-10-09 12:15:00,53.28,53.28,53.24,53.28,5861.0,44.2733,44.2733,44.2401,44.2733,5861.0
2015-10-09 12:20:00,53.28,53.28,53.2,53.22,15603.0,44.2733,44.2733,44.2069,44.2235,15603.0
2015-10-09 12:25:00,53.22,53.25,53.21,53.25,6456.0,44.2235,44.2484,44.2152,44.2484,6456.0
2015-10-09 12:30:00,53.26,53.26,53.16,53.18,10844.0,44.2567,44.2567,44.1736,44.1902,10844.0
2015-10-09 12:35:00,53.19,53.19,53.16,53.17,6135.0,44.1986,44.1986,44.1736,44.1819,6135.0
2015-10-09 12:40:00,53.16,53.17,53.15,53.16,8047.0,44.1736,44.1819,44.1653,44.1736,8047.0
2015-10-09 12:45:00,53.15,53.17,53.14,53.17,9732.0,44.1653,44.1819,44.157,44.1819,9732.0
2015-10-09 12:50:00,53.16,53.18,53.16,53.17,6293.0,44.1736,44.1902,44.1736,44.1819,6293.0
2015-10-09 12:55:00,53.17,53.2,53.14,53.14,13740.0,44.1819,44.2069,44.157,44.157,13740.0
2015-10-09 13:00:00,53.14,53.16,53.12,53.12,6163.0,44.157,44.1736,44.1404,44.1404,6163.0
2015-10-09 13:05:00,53.12,53.13,53.07,53.07,9608.0,44.1404,44.1487,44.0988,44.0988,9608.0
2015-10-09 13:10:00,53.07,53.08,53.02,53.05,10808.0,44.0988,44.1072,44.0573,44.0822,10808.0
2015-10-09 13:15:00,53.05,53.08,53.05,53.08,11566.0,44.0822,44.1072,44.0822,44.1072,11566.0
2015-10-09 13:20:00,53.08,53.08,53.06,53.06,1891.0,44.1072,44.1072,44.0905,44.0905,1891.0
2015-10-09 13:25:00,53.06,53.07,53.01,53.02,15333.0,44.0905,44.0988,44.049,44.0573,15333.0
2015-10-09 13:30:00,53.02,53.03,53.0,53.03,15915.0,44.0573,44.0656,44.0407,44.0656,15915.0
2015-10-09 13:35:00,53.03,53.11,53.02,53.1,14973.0,44.0656,44.1321,44.0573,44.1238,14973.0
2015-10-09 13:40:00,53.09,53.12,53.07,53.1,6559.0,44.1155,44.1404,44.0988,44.1238,6559.0
2015-10-09 13:45:00,53.1,53.1,53.03,53.03,18317.0,44.1238,44.1238,44.0656,44.0656,18317.0
2015-10-09 13:50:00,53.03,53.05,53.0,53.0,4747.0,44.0656,44.0822,44.0407,44.0407,4747.0
2015-10-09 13:55:00,53.0,53.03,52.99,53.0,6410.0,44.0407,44.0656,44.0324,44.0407,6410.0
2015-10-09 14:00:00,53.01,53.02,52.99,53.01,11121.0,44.049,44.0573,44.0324,44.049,11121.0
2015-10-09 14:05:00,53.0,53.02,52.99,53.02,5535.0,44.0407,44.0573,44.0324,44.0573,5535.0
2015-10-09 14:10:00,53.02,53.05,53.01,53.02,17370.0,44.0573,44.0822,44.049,44.0573,17370.0
2015-10-09 14:15:00,53.02,53.02,52.99,52.99,3609.0,44.0573,44.0573,44.0324,44.0324,3609.0
2015-10-09 14:20:00,52.99,53.02,52.96,53.01,9932.0,44.0324,44.0573,44.0074,44.049,9932.0
2015-10-09 14:25:00,53.01,53.08,53.0,53.08,11542.0,44.049,44.1072,44.0407,44.1072,11542.0
2015-10-09 14:30:00,53.07,53.08,53.02,53.06,20850.0,44.0988,44.1072,44.0573,44.0905,20850.0
2015-10-09 14:35:00,53.05,53.08,53.05,53.08,8059.0,44.0822,44.1072,44.0822,44.1072,8059.0
2015-10-09 14:40:00,53.07,53.09,53.04,53.04,12774.0,44.0988,44.1155,44.0739,44.0739,12774.0
2015-10-09 14:45:00,53.04,53.07,53.03,53.06,10862.0,44.0739,44.0988,44.0656,44.0905,10862.0
2015-10-09 14:50:00,53.07,53.07,53.03,53.03,21000.0,44.0988,44.0988,44.0656,44.0656,21000.0
2015-10-09 14:55:00,53.02,53.03,53.0,53.0,9631.0,44.0573,44.0656,44.0407,44.0407,9631.0
2015-10-09 15:00:00,53.0,53.02,52.99,53.02,12588.0,44.0407,44.0573,44.0324,44.0573,12588.0
2015-10-09 15:05:00,53.02,53.04,53.01,53.03,14190.0,44.0573,44.0739,44.049,44.0656,14190.0
2015-10-09 15:10:00,53.03,53.03,52.97,52.98,11066.0,44.0656,44.0656,44.0157,44.0241,11066.0
2015-10-09 15:15:00,52.99,53.0,52.98,52.98,14926.0,44.0324,44.0407,44.0241,44.0241,14926.0
2015-10-09 15:20:00,52.99,53.02,52.99,53.02,7321.0,44.0324,44.0573,44.0324,44.0573,7321.0
2015-10-09 15:25:00,53.02,53.06,53.01,53.05,12435.0,44.0573,44.0905,44.049,44.0822,12435.0
2015-10-09 15:30:00,53.05,53.09,53.04,53.08,15135.0,44.0822,44.1155,44.0739,44.1072,15135.0
2015-10-09 15:35:00,53.09,53.16,53.07,53.12,36593.0,44.1155,44.1736,44.0988,44.1404,36593.0
2015-10-09 15:40:00,53.12,53.18,53.1,53.18,26804.0,44.1404,44.1902,44.1238,44.1902,26804.0
2015-10-09 15:45:00,53.18,53.19,53.15,53.17,29411.0,44.1902,44.1986,44.1653,44.1819,29411.0
2015-10-09 15:50:00,53.16,53.17,53.14,53.15,25233.0,44.1736,44.1819,44.157,44.1653,25233.0
2015-10-09 15:55:00,53.15,53.2,53.14,53.17,54286.0,44.1653,44.2069,44.157,44.1819,54286.0
2015-10-12 09:30:00,53.07,53.16,53.01,53.16,23925.0,44.0988,44.1736,44.049,44.1736,23925.0
2015-10-12 09:35:00,53.14,53.18,53.08,53.14,12463.0,44.157,44.1902,44.1072,44.157,12463.0
2015-10-12 09:40:00,53.14,53.14,53.09,53.14,8501.0,44.157,44.157,44.1155,44.157,8501.0
2015-10-12 09:45:00,53.15,53.15,53.06,53.06,9463.0,44.1653,44.1653,44.0905,44.0905,9463.0
2015-10-12 09:50:00,53.05,53.16,53.05,53.16,13613.0,44.0822,44.1736,44.0822,44.1736,13613.0
2015-10-12 09:55:00,53.17,53.24,53.17,53.23,10971.0,44.1819,44.2401,44.1819,44.2318,10971.0
2015-10-12 10:00:00,53.22,53.24,53.15,53.22,11815.0,44.2235,44.2401,44.1653,44.2235,11815.0
2015-10-12 10:05:00,53.24,53.24,53.2,53.22,12121.0,44.2401,44.2401,44.2069,44.2235,12121.0
2015-10-12 10:10:00,53.23,53.26,53.21,53.23,6590.0,44.2318,44.2567,44.2152,44.2318,6590.0
2015-10-12 10:15:00,53.23,53.3,53.22,53.3,18819.0,44.2318,44.29,44.2235,44.29,18819.0
2015-10-12 10:20:00,53.28,53.3,53.26,53.3,12313.0,44.2733,44.29,44.2567,44.29,12313.0
2015-10-12 10:25:00,53.29,53.31,53.25,53.29,13875.0,44.2817,44.2983,44.2484,44.2817,13875.0
2015-10-12 10:30:00,53.28,53.35,53.27,53.34,9123.0,44.2733,44.3315,44.265,44.3232,9123.0
2015-10-12 10:35:00,53.33,53.36,53.29,53.36,10840.0,44.3149,44.3398,44.2817,44.3398,10840.0
2015-10-12 10:40:00,53.35,53.36,53.34,53.36,3140.0,44.3315,44.3398,44.3232,44.3398,3140.0
2015-10-12 10:45:00,53.35,53.38,53.33,53.37,13269.0,44.3315,44.3564,44.3149,44.3481,13269.0
2015-10-12 10:50:00,53.38,53.4,53.36,53.37,8824.0,44.3564,44.3731,44.3398,44.3481,8824.0
2015-10-12 10:55:00,53.36,53.36,53.28,53.29,3216.0,44.3398,44.3398,44.2733,44.2817,3216.0
2015-10-12 11:00:00,53.29,53.29,53.24,53.26,9759.0,44.2817,44.2817,44.2401,44.2567,9759.0
2015-10-12 11:05:00,53.26,53.27,53.24,53.26,7242.0,44.2567,44.265,44.2401,44.2567,7242.0
2015-10-12 11:10:00,53.26,53.33,53.25,53.33,6326.0,44.2567,44.3149,44.2484,44.3149,6326.0
2015-10-12 11:15:00,53.34,53.36,53.33,53.36,3400.0,44.3232,44.3398,44.3149,44.3398,3400.0
2015-10-12 11:20:00,53.36,53.44,53.36,53.43,14345.0,44.3398,44.4063,44.3398,44.398,14345.0
2015-10-12 11:25:00,53.44,53.47,53.44,53.46,9249.0,44.4063,44.4312,44.4063,44.4229,9249.0
2015-10-12 11:30:00,53.47,53.49,53.47,53.48,7567.0,44.4312,44.4478,44.4312,44.4395,7567.0
2015-10-12 11:35:00,53.48,53.49,53.48,53.48,2060.0,44.4395,44.4478,44.4395,44.4395,2060.0
2015-10-12 11:40:00,53.49,53.56,53.45,53.53,16224.0,44.4478,44.506,44.4146,44.4811,16224.0
2015-10-12 11:45:00,53.53,53.56,53.53,53.55,6693.0,44.4811,44.506,44.4811,44.4977,6693.0
2015-10-12 11:50:00,53.56,53.56,53.55,53.56,5575.0,44.506,44.506,44.4977,44.506,5575.0
2015-10-12 11:55:00,53.55,53.56,53.49,53.5,7092.0,44.4977,44.506,44.4478,44.4562,7092.0
2015-10-12 12:00:00,53.5,53.52,53.47,53.52,10614.0,44.4562,44.4728,44.4312,44.4728,10614.0
2015-10-12 12:05:00,53.51,53.53,53.5,53.53,6189.0,44.4645,44.4811,44.4562,44.4811,6189.0
2015-10-12 12:10:00,53.52,53.53,53.49,53.49,4335.0,44.4728,44.4811,44.4478,44.4478,4335.0
2015-10-12 12:15:00,53.5,53.5,53.46,53.46,8181.0,44.4562,44.4562,44.4229,44.4229,8181.0
2015-10-12 12:20:00,53.46,53.46,53.43,53.44,7582.0,44.4229,44.4229,44.398,44.4063,7582.0
2015-10-12 12:25:00,53.43,53.47,53.43,53.47,4986.0,44.398,44.4312,44.398,44.4312,4986.0
2015-10-12 12:30:00,53.47,53.47,53.45,53.46,5666.0,44.4312,44.4312,44.4146,44.4229,5666.0
2015-10-12 12:35:00,53.46,53.46,53.42,53.44,9273.0,44.4229,44.4229,44.3897,44.4063,9273.0
2015-10-12 12:40:00,53.44,53.44,53.4,53.42,6839.0,44.4063,44.4063,44.3731,44.3897,6839.0
2015-10-12 12:45:00,53.42,53.43,53.41,53.43,5379.0,44.3897,44.398,44.3814,44.398,5379.0
2015-10-12 12:50:00,53.43,53.44,53.41,53.41,5681.0,44.398,44.4063,44.3814,44.3814,5681.0
2015-10-12 12:55:00,53.4,53.42,53.4,53.42,2684.0,44.3731,44.3897,44.3731,44.3897,2684.0
2015-10-12 13:00:00,53.41,53.42,53.4,53.41,3960.0,44.3814,44.3897,44.3731,44.3814,3960.0
2015-10-12 13:05:00,53.41,53.41,53.36,53.38,5127.0,44.3814,44.3814,44.3398,44.3564,5127.0
2015-10-12 13:10:00,53.37,53.39,53.37,53.39,7741.0,44.3481,44.3647,44.3481,44.3647,7741.0
2015-10-12 13:15:00,53.4,53.41,53.37,53.37,7721.0,44.3731,44.3814,44.3481,44.3481,7721.0
2015-10-12 13:20:00,53.37,53.37,53.32,53.34,6930.0,44.3481,44.3481,44.3066,44.3232,6930.0
2015-10-12 13:25:00,53.34,53.35,53.33,53.35,1789.0,44.3232,44.3315,44.3149,44.3315,1789.0
2015-10-12 13:30:00,53.34,53.36,53.34,53.36,9900.0,44.3232,44.3398,44.3232,44.3398,9900.0
2015-10-12 13:35:00,53.35,53.36,53.32,53.32,7459.0,44.3315,44.3398,44.3066,44.3066,7459.0
2015-10-12 13:40:00,53.33,53.37,53.32,53.36,21911.0,44.3149,44.3481,44.3066,44.3398,21911.0
2015-10-12 13:45:00,53.36,53.36,53.34,53.36,5575.0,44.3398,44.3398,44.3232,44.3398,5575.0
2015-10-12 13:50:00,53.36,53.38,53.35,53.35,9074.0,44.3398,44.3564,44.3315,44.3315,9074.0
2015-10-12 13:55:00,53.35,53.38,53.35,53.36,11329.0,44.3315,44.3564,44.3315,44.3398,11329.0
2015-10-12 14:00:00,53.36,53.38,53.35,53.38,5895.0,44.3398,44.3564,44.3315,44.3564,5895.0
2015-10-12 14:05:00,53.38,53.39,53.38,53.38,7100.0,44.3564,44.3647,44.3564,44.3564,7100.0
2015-10-12 14:10:00,53.38,53.39,53.37,53.37,3206.0,44.3564,44.3647,44.3481,44.3481,3206.0
2015-10-12 14:15:00,53.37,53.37,53.32,53.33,7063.0,44.3481,44.3481,44.3066,44.3149,7063.0
2015-10-12 14:20:00,53.32,53.33,53.28,53.32,9965.0,44.3066,44.3149,44.2733,44.3066,9965.0
2015-10-12 14:25:00,53.32,53.32,53.3,53.3,9037.0,44.3066,44.3066,44.29,44.29,9037.0
2015-10-12 14:30:00,53.29,53.31,53.29,53.3,5809.0,44.2817,44.2983,44.2817,44.29,5809.0
2015-10-12 14:35:00,53.3,53.3,53.27,53.27,16432.0,44.29,44.29,44.265,44.265,16432.0
2015-10-12 14:40:00,53.28,53.3,53.28,53.28,6221.0,44.2733,44.29,44.2733,44.2733,6221.0
2015-10-12 14:45:00,53.28,53.3,53.28,53.3,3580.0,44.2733,44.29,44.2733,44.29,3580.0
2015-10-12 14:50:00,53.3,53.33,53.29,53.31,8331.0,44.29,44.3149,44.2817,44.2983,8331.0
2015-10-12 14:55:00,53.32,53.34,53.31,53.33,5000.0,44.3066,44.3232,44.2983,44.3149,5000.0
2015-10-12 15:00:00,53.32,53.33,53.3,53.3,9792.0,44.3066,44.3149,44.29,44.29,9792.0
2015-10-12 15:05:00,53.3,53.33,53.3,53.32,10219.0,44.29,44.3149,44.29,44.3066,10219.0
2015-10-12 15:10:00,53.32,53.34,53.31,53.33,12759.0,44.3066,44.3232,44.2983,44.3149,12759.0
2015-10-12 15:15:00,53.33,53.33,53.31,53.33,6554.0,44.3149,44.3149,44.2983,44.3149,6554.0
2015-10-12 15:20:00,53.32,53.33,53.31,53.32,6417.0,44.3066,44.3149,44.2983,44.3066,6417.0
2015-10-12 15:25:00,53.31,53.32,53.3,53.32,10139.0,44.2983,44.3066,44.29,44.3066,10139.0
2015-10-12 15:30:00,53.31,53.35,53.31,53.35,17805.0,44.2983,44.3315,44.2983,44.3315,17805.0
2015-10-12 15:35:00,53.35,53.35,53.34,53.35,5660.0,44.3315,44.3315,44.3232,44.3315,5660.0
2015-10-12 15:40:00,53.36,53.37,53.36,53.37,6609.0,44.3398,44.3481,44.3398,44.3481,6609.0
2015-10-12 15:45:00,53.37,53.39,53.36,53.38,21005.0,44.3481,44.3647,44.3398,44.3564,21005.0
2015-10-12 15:50:00,53.37,53.38,53.37,53.38,8851.0,44.3481,44.3564,44.3481,44.3564,8851.0
2015-10-12 15:55:00,53.38,53.42,53.37,53.41,57158.0,44.3564,44.3897,44.3481,44.3814,57158.0
2015-10-13 09:30:00,53.24,53.4,53.18,53.4,22528.0,44.2401,44.3731,44.1902,44.3731,22528.0
2015-10-13 09:35:00,53.37,53.38,53.31,53.37,7620.0,44.3481,44.3564,44.2983,44.3481,7620.0
2015-10-13 09:40:00,53.38,53.41,53.31,53.33,8954.0,44.3564,44.3814,44.2983,44.3149,8954.0
2015-10-13 09:45:00,53.32,53.32,53.28,53.32,8869.0,44.3066,44.3066,44.2733,44.3066,8869.0
2015-10-13 09:50:00,53.32,53.4,53.32,53.37,14843.0,44.3066,44.3731,44.3066,44.3481,14843.0
2015-10-13 09:55:00,53.36,53.36,53.26,53.34,10504.0,44.3398,44.3398,44.2567,44.3232,10504.0
2015-10-13 10:00:00,53.33,53.4,53.33,53.38,12226.0,44.3149,44.3731,44.3149,44.3564,12226.0
2015-10-13 10:05:00,53.37,53.37,53.3,53.31,6100.0,44.3481,44.3481,44.29,44.2983,6100.0
2015-10-13 10:10:00,53.31,53.34,53.25,53.26,23557.0,44.2983,44.3232,44.2484,44.2567,23557.0
2015-10-13 10:15:00,53.25,53.25,53.2,53.21,5433.0,44.2484,44.2484,44.2069,44.2152,5433.0
2015-10-13 10:20:00,53.21,53.21,53.17,53.18,13400.0,44.2152,44.2152,44.1819,44.1902,13400.0
2015-10-13 10:25:00,53.19,53.28,53.18,53.27,11914.0,44.1986,44.2733,44.1902,44.265,11914.0
2015-10-13 10:30:00,53.27,53.36,53.27,53.34,21510.0,44.265,44.3398,44.265,44.3232,21510.0
2015-10-13 10:35:00,53.35,53.37,53.33,53.36,29030.0,44.3315,44.3481,44.3149,44.3398,29030.0
2015-10-13 10:40:00,53.36,53.37,53.33,53.34,8368.0,44.3398,44.3481,44.3149,44.3232,8368.0
2015-10-13 10:45:00,53.35,53.35,53.33,53.33,15717.0,44.3315,44.3315,44.3149,44.3149,15717.0
2015-10-13 10:50:00,53.32,53.35,53.32,53.33,16341.0,44.3066,44.3315,44.3066,44.3149,16341.0
2015-10-13 10:55:00,53.33,53.39,53.33,53.39,24999.0,44.3149,44.3647,44.3149,44.3647,24999.0
2015-10-13 11:00:00,53.39,53.39,53.35,53.35,12280.0,44.3647,44.3647,44.3315,44.3315,12280.0
2015-10-13 11:05:00,53.35,53.37,53.34,53.37,11262.0,44.3315,44.3481,44.3232,44.3481,11262.0
2015-10-13 11:10:00,53.37,53.41,53.36,53.36,14917.0,44.3481,44.3814,44.3398,44.3398,14917.0
2015-10-13 11:15:00,53.35,53.39,53.33,53.39,13792.0,44.3315,44.3647,44.3149,44.3647,13792.0
2015-10-13 11:20:00,53.39,53.42,53.38,53.4,19621.0,44.3647,44.3897,44.3564,44.3731,19621.0
2015-10-13 11:25:00,53.39,53.41,53.37,53.4,22095.0,44.3647,44.3814,44.3481,44.3731,22095.0
2015-10-13 11:30:00,53.39,53.41,53.38,53.39,10154.0,44.3647,44.3814,44.3564,44.3647,10154.0
2015-10-13 11:35:00,53.39,53.41,53.37,53.4,12281.0,44.3647,44.3814,44.3481,44.3731,12281.0
2015-10-13 11:40:00,53.4,53.4,53.35,53.37,17338.0,44.3731,44.3731,44.3315,44.3481,17338.0
2015-10-13 11:45:00,53.38,53.41,53.37,53.4,4853.0,44.3564,44.3814,44.3481,44.3731,4853.0
2015-10-13 11:50:00,53.41,53.41,53.37,53.4,10004.0,44.3814,44.3814,44.3481,44.3731,10004.0
2015-10-13 11:55:00,53.4,53.41,53.38,53.38,8763.0,44.3731,44.3814,44.3564,44.3564,8763.0
2015-10-13 12:00:00,53.38,53.4,53.37,53.4,5054.0,44.3564,44.3731,44.3481,44.3731,5054.0
2015-10-13 12:05:00,53.39,53.4,53.35,53.35,8990.0,44.3647,44.3731,44.3315,44.3315,8990.0
2015-10-13 12:10:00,53.35,53.39,53.34,53.37,12901.0,44.3315,44.3647,44.3232,44.3481,12901.0
2015-10-13 12:15:00,53.37,53.37,53.32,53.32,12765.0,44.3481,44.3481,44.3066,44.3066,12765.0
2015-10-13 12:20:00,53.33,53.34,53.29,53.3,8291.0,44.3149,44.3232,44.2817,44.29,8291.0
2015-10-13 12:25:00,53.3,53.3,53.28,53.28,4000.0,44.29,44.29,44.2733,44.2733,4000.0
2015-10-13 12:30:00,53.29,53.3,53.28,53.29,9140.0,44.2817,44.29,44.2733,44.2817,9140.0
2015-10-13 12:35:00,53.29,53.3,53.26,53.3,13427.0,44.2817,44.29,44.2567,44.29,13427.0
2015-10-13 12:40:00,53.29,53.31,53.28,53.29,10499.0,44.2817,44.2983,44.2733,44.2817,10499.0
2015-10-13 12:45:00,53.28,53.29,53.26,53.27,7432.0,44.2733,44.2817,44.2567,44.265,7432.0
2015-10-13 12:50:00,53.27,53.29,53.27,53.28,7681.0,44.265,44.2817,44.265,44.2733,7681.0
2015-10-13 12:55:00,53.28,53.28,53.24,53.24,6500.0,44.2733,44.2733,44.2401,44.2401,6500.0
2015-10-13 13:00:00,53.24,53.24,53.16,53.18,10007.0,44.2401,44.2401,44.1736,44.1902,10007.0
2015-10-13 13:05:00,53.18,53.2,53.16,53.16,8038.0,44.1902,44.2069,44.1736,44.1736,8038.0
2015-10-13 13:10:00,53.15,53.15,53.12,53.15,6590.0,44.1653,44.1653,44.1404,44.1653,6590.0
2015-10-13 13:15:00,53.15,53.21,53.15,53.21,7425.0,44.1653,44.2152,44.1653,44.2152,7425.0
2015-10-13 13:20:00,53.22,53.22,53.19,53.21,6668.0,44.2235,44.2235,44.1986,44.2152,6668.0
2015-10-13 13:25:00,53.2,53.24,53.2,53.24,6918.0,44.2069,44.2401,44.2069,44.2401,6918.0
2015-10-13 13:30:00,53.23,53.24,53.19,53.22,29498.0,44.2318,44.2401,44.1986,44.2235,29498.0
2015-10-13 13:35:00,53.22,53.23,53.2,53.22,6800.0,44.2235,44.2318,44.2069,44.2235,6800.0
2015-10-13 13:40:00,53.21,53.22,53.2,53.21,8665.0,44.2152,44.2235,44.2069,44.2152,8665.0
2015-10-13 13:45:00,53.2,53.24,53.19,53.24,7814.0,44.2069,44.2401,44.1986,44.2401,7814.0
2015-10-13 13:50:00,53.24,53.25,53.21,53.22,9820.0,44.2401,44.2484,44.2152,44.2235,9820.0
2015-10-13 13:55:00,53.22,53.23,53.17,53.21,27854.0,44.2235,44.2318,44.1819,44.2152,27854.0
2015-10-13 14:00:00,53.2,53.2,53.15,53.15,13985.0,44.2069,44.2069,44.1653,44.1653,13985.0
2015-10-13 14:05:00,53.16,53.22,53.15,53.22,12110.0,44.1736,44.2235,44.1653,44.2235,12110.0
2015-10-13 14:10:00,53.22,53.25,53.21,53.24,8766.0,44.2235,44.2484,44.2152,44.2401,8766.0
2015-10-13 14:15:00,53.24,53.25,53.2,53.21,6674.0,44.2401,44.2484,44.2069,44.2152,6674.0
2015-10-13 14:20:00,53.2,53.21,53.16,53.18,14535.0,44.2069,44.2152,44.1736,44.1902,14535.0
2015-10-13 14:25:00,53.19,53.22,53.18,53.22,12908.0,44.1986,44.2235,44.1902,44.2235,12908.0
2015-10-13 14:30:00,53.21,53.21,53.19,53.2,5800.0,44.2152,44.2152,44.1986,44.2069,5800.0
2015-10-13 14:35:00,53.2,53.21,53.19,53.2,3777.0,44.2069,44.2152,44.1986,44.2069,3777.0
2015-10-13 14:40:00,53.19,53.23,53.19,53.23,20191.0,44.1986,44.2318,44.1986,44.2318,20191.0
2015-10-13 14:45:00,53.22,53.27,53.22,53.26,8463.0,44.2235,44.265,44.2235,44.2567,8463.0
2015-10-13 14:50:00,53.27,53.27,53.22,53.23,13098.0,44.265,44.265,44.2235,44.2318,13098.0
2015-10-13 14:55:00,53.24,53.26,53.23,53.25,9001.0,44.2401,44.2567,44.2318,44.2484,9001.0
2015-10-13 15:00:00,53.24,53.25,53.23,53.23,7342.0,44.2401,44.2484,44.2318,44.2318,7342.0
2015-10-13 15:05:00,53.23,53.23,53.17,53.2,17505.0,44.2318,44.2318,44.1819,44.2069,17505.0
2015-10-13 15:10:00,53.2,53.23,53.16,53.18,11621.0,44.2069,44.2318,44.1736,44.1902,11621.0
2015-10-13 15:15:00,53.17,53.17,53.11,53.12,8453.0,44.1819,44.1819,44.1321,44.1404,8453.0
2015-10-13 15:20:00,53.13,53.13,53.07,53.07,17654.0,44.1487,44.1487,44.0988,44.0988,17654.0
2015-10-13 15:25:00,53.07,53.07,53.03,53.04,20672.0,44.0988,44.0988,44.0656,44.0739,20672.0
2015-10-13 15:30:00,53.04,53.1,53.04,53.06,14428.0,44.0739,44.1238,44.0739,44.0905,14428.0
2015-10-13 15:35:00,53.06,53.07,53.01,53.02,20208.0,44.0905,44.0988,44.049,44.0573,20208.0
2015-10-13 15:40:00,53.02,53.03,52.98,52.99,25157.0,44.0573,44.0656,44.0241,44.0324,25157.0
2015-10-13 15:45:00,52.99,53.04,52.99,53.04,10668.0,44.0324,44.0739,44.0324,44.0739,10668.0
2015-10-13 15:50:00,53.03,53.07,53.02,53.04,25189.0,44.0656,44.0988,44.0573,44.0739,25189.0
2015-10-13 15:55:00,53.04,53.07,53.04,53.06,38638.0,44.0739,44.0988,44.0739,44.0905,38638.0
2015-10-14 09:30:00,52.97,52.97,52.8,52.81,19845.0,44.0157,44.0157,43.8745,43.8828,19845.0
2015-10-14 09:35:00,52.86,52.93,52.86,52.91,5794.0,43.9243,43.9825,43.9243,43.9659,5794.0
2015-10-14 09:40:00,52.91,52.95,52.89,52.95,8495.0,43.9659,43.9991,43.9493,43.9991,8495.0
2015-10-14 09:45:00,52.96,53.0,52.95,52.97,6440.0,44.0074,44.0407,43.9991,44.0157,6440.0
2015-10-14 09:50:00,52.96,53.01,52.95,52.99,5200.0,44.0074,44.049,43.9991,44.0324,5200.0
2015-10-14 09:55:00,53.0,53.03,52.99,53.01,2922.0,44.0407,44.0656,44.0324,44.049,2922.0
2015-10-14 10:00:00,53.01,53.01,52.97,53.0,7266.0,44.049,44.049,44.0157,44.0407,7266.0
2015-10-14 10:05:00,53.0,53.02,52.96,52.97,6302.0,44.0407,44.0573,44.0074,44.0157,6302.0
2015-10-14 10:10:00,52.96,52.97,52.93,52.96,8491.0,44.0074,44.0157,43.9825,44.0074,8491.0
2015-10-14 10:15:00,52.96,52.98,52.94,52.97,4527.0,44.0074,44.0241,43.9908,44.0157,4527.0
2015-10-14 10:20:00,52.97,52.99,52.95,52.95,7387.0,44.0157,44.0324,43.9991,43.9991,7387.0
2015-10-14 10:25:00,52.94,52.96,52.91,52.91,16477.0,43.9908,44.0074,43.9659,43.9659,16477.0
2015-10-14 10:30:00,52.9,52.94,52.89,52.89,25175.0,43.9576,43.9908,43.9493,43.9493,25175.0
2015-10-14 10:35:00,52.89,52.89,52.85,52.86,9001.0,43.9493,43.9493,43.916,43.9243,9001.0
2015-10-14 10:40:00,52.86,52.91,52.86,52.89,23619.0,43.9243,43.9659,43.9243,43.9493,23619.0
2015-10-14 10:45:00,52.88,52.9,52.84,52.85,12344.0,43.941,43.9576,43.9077,43.916,12344.0
2015-10-14 10:50:00,52.85,52.86,52.83,52.85,13843.0,43.916,43.9243,43.8994,43.916,13843.0
2015-10-14 10:55:00,52.85,52.86,52.81,52.81,15421.0,43.916,43.9243,43.8828,43.8828,15421.0
2015-10-14 11:00:00,52.81,52.81,52.73,52.75,23836.0,43.8828,43.8828,43.8163,43.8329,23836.0
2015-10-14 11:05:00,52.74,52.74,52.67,52.69,18146.0,43.8246,43.8246,43.7665,43.7831,18146.0
2015-10-14 11:10:00,52.69,52.69,52.62,52.64,22565.0,43.7831,43.7831,43.7249,43.7415,22565.0
2015-10-14 11:15:00,52.64,52.66,52.64,52.65,9921.0,43.7415,43.7581,43.7415,43.7498,9921.0
2015-10-14 11:20:00,52.64,52.7,52.64,52.7,4606.0,43.7415,43.7914,43.7415,43.7914,4606.0
2015-10-14 11:25:00,52.69,52.75,52.68,52.73,12276.0,43.7831,43.8329,43.7748,43.8163,12276.0
2015-10-14 11:30:00,52.72,52.73,52.7,52.7,7376.0,43.808,43.8163,43.7914,43.7914,7376.0
2015-10-14 11:35:00,52.7,52.78,52.7,52.76,16239.0,43.7914,43.8579,43.7914,43.8412,16239.0
2015-10-14 11:40:00,52.77,52.77,52.74,52.74,8606.0,43.8496,43.8496,43.8246,43.8246,8606.0
2015-10-14 11:45:00,52.75,52.77,52.74,52.76,7505.0,43.8329,43.8496,43.8246,43.8412,7505.0
2015-10-14 11:50:00,52.76,52.77,52.73,52.73,11236.0,43.8412,43.8496,43.8163,43.8163,11236.0
2015-10-14 11:55:00,52.73,52.79,52.73,52.78,9047.0,43.8163,43.8662,43.8163,43.8579,9047.0
2015-10-14 12:00:00,52.77,52.77,52.74,52.75,5200.0,43.8496,43.8496,43.8246,43.8329,5200.0
2015-10-14 12:05:00,52.74,52.74,52.68,52.69,5081.0,43.8246,43.8246,43.7748,43.7831,5081.0
2015-10-14 12:10:00,52.69,52.69,52.66,52.68,8555.0,43.7831,43.7831,43.7581,43.7748,8555.0
2015-10-14 12:15:00,52.68,52.71,52.67,52.71,9351.0,43.7748,43.7997,43.7665,43.7997,9351.0
2015-10-14 12:20:00,52.71,52.78,52.69,52.77,35430.0,43.7997,43.8579,43.7831,43.8496,35430.0
2015-10-14 12:25:00,52.78,52.79,52.77,52.77,6976.0,43.8579,43.8662,43.8496,43.8496,6976.0
2015-10-14 12:30:00,52.77,52.83,52.76,52.81,11582.0,43.8496,43.8994,43.8412,43.8828,11582.0
2015-10-14 12:35:00,52.81,52.82,52.76,52.76,16354.0,43.8828,43.8911,43.8412,43.8412,16354.0
2015-10-14 12:40:00,52.76,52.79,52.75,52.75,16587.0,43.8412,43.8662,43.8329,43.8329,16587.0
2015-10-14 12:45:00,52.75,52.8,52.75,52.8,3827.0,43.8329,43.8745,43.8329,43.8745,3827.0
2015-10-14 12:50:00,52.8,52.82,52.79,52.8,15174.0,43.8745,43.8911,43.8662,43.8745,15174.0
2015-10-14 12:55:00,52.8,52.81,52.79,52.79,4924.0,43.8745,43.8828,43.8662,43.8662,4924.0
2015-10-14 13:00:00,52.79,52.79,52.72,52.74,6380.0,43.8662,43.8662,43.808,43.8246,6380.0
2015-10-14 13:05:00,52.73,52.76,52.73,52.76,32852.0,43.8163,43.8412,43.8163,43.8412,32852.0
2015-10-14 13:10:00,52.75,52.79,52.75,52.79,19936.0,43.8329,43.8662,43.8329,43.8662,19936.0
2015-10-14 13:15:00,52.8,52.81,52.72,52.73,9074.0,43.8745,43.8828,43.808,43.8163,9074.0
2015-10-14 13:20:00,52.74,52.75,52.69,52.7,4379.0,43.8246,43.8329,43.7831,43.7914,4379.0
2015-10-14 13:25:00,52.67,52.69,52.66,52.68,4425.0,43.7665,43.7831,43.7581,43.7748,4425.0
2015-10-14 13:30:00,52.67,52.67,52.64,52.67,5211.0,43.7665,43.7665,43.7415,43.7665,5211.0
2015-10-14 13:35:00,52.67,52.72,52.67,52.7,9453.0,43.7665,43.808,43.7665,43.7914,9453.0
2015-10-14 13:40:00,52.7,52.73,52.69,52.73,9474.0,43.7914,43.8163,43.7831,43.8163,9474.0
2015-10-14 13:45:00,52.74,52.76,52.71,52.74,4172.0,43.8246,43.8412,43.7997,43.8246,4172.0
2015-10-14 13:50:00,52.74,52.74,52.69,52.7,6931.0,43.8246,43.8246,43.7831,43.7914,6931.0
2015-10-14 13:55:00,52.69,52.7,52.68,52.69,6540.0,43.7831,43.7914,43.7748,43.7831,6540.0
2015-10-14 14:00:00,52.68,52.75,52.68,52.7,13474.0,43.7748,43.8329,43.7748,43.7914,13474.0
2015-10-14 14:05:00,52.7,52.7,52.65,52.66,37547.0,43.7914,43.7914,43.7498,43.7581,37547.0
2015-10-14 14:10:00,52.65,52.67,52.63,52.67,11884.0,43.7498,43.7665,43.7332,43.7665,11884.0
2015-10-14 14:15:00,52.66,52.66,52.58,52.59,8514.0,43.7581,43.7581,43.6917,43.7,8514.0
2015-10-14 14:20:00,52.59,52.63,52.58,52.58,8031.0,43.7,43.7332,43.6917,43.6917,8031.0
2015-10-14 14:25:00,52.58,52.6,52.55,52.56,8829.0,43.6917,43.7083,43.6667,43.6751,8829.0
2015-10-14 14:30:00,52.55,52.6,52.54,52.56,19509.0,43.6667,43.7083,43.6584,43.6751,19509.0
2015-10-14 14:35:00,52.56,52.6,52.55,52.6,18496.0,43.6751,43.7083,43.6667,43.7083,18496.0
2015-10-14 14:40:00,52.59,52.6,52.57,52.58,16942.0,43.7,43.7083,43.6834,43.6917,16942.0
2015-10-14 14:45:00,52.57,52.58,52.55,52.56,51783.0,43.6834,43.6917,43.6667,43.6751,51783.0
2015-10-14 14:50:00,52.55,52.55,52.48,52.5,15893.0,43.6667,43.6667,43.6086,43.6252,15893.0
2015-10-14 14:55:00,52.51,52.53,52.47,52.48,17507.0,43.6335,43.6501,43.6003,43.6086,17507.0
2015-10-14 15:00:00,52.49,52.53,52.49,52.52,9948.0,43.6169,43.6501,43.6169,43.6418,9948.0
2015-10-14 15:05:00,52.52,52.53,52.5,52.53,8049.0,43.6418,43.6501,43.6252,43.6501,8049.0
2015-10-14 15:10:00,52.53,52.57,52.53,52.54,9055.0,43.6501,43.6834,43.6501,43.6584,9055.0
2015-10-14 15:15:00,52.54,52.55,52.49,52.49,15300.0,43.6584,43.6667,43.6169,43.6169,15300.0
2015-10-14 15:20:00,52.49,52.54,52.48,52.54,9339.0,43.6169,43.6584,43.6086,43.6584,9339.0
2015-10-14 15:25:00,52.54,52.55,52.51,52.54,9441.0,43.6584,43.6667,43.6335,43.6584,9441.0
2015-10-14 15:30:00,52.54,52.6,52.54,52.54,15936.0,43.6584,43.7083,43.6584,43.6584,15936.0
2015-10-14 15:35:00,52.54,52.55,52.51,52.53,14080.0,43.6584,43.6667,43.6335,43.6501,14080.0
2015-10-14 15:40:00,52.52,52.56,52.5,52.5,15802.0,43.6418,43.6751,43.6252,43.6252,15802.0
2015-10-14 15:45:00,52.5,52.51,52.46,52.48,36737.0,43.6252,43.6335,43.592,43.6086,36737.0
2015-10-14 15:50:00,52.49,52.49,52.45,52.47,71826.0,43.6169,43.6169,43.5836,43.6003,71826.0
2015-10-14 15:55:00,52.46,52.48,52.43,52.47,60977.0,43.592,43.6086,43.567,43.6003,60977.0
2015-10-15 09:30:00,52.55,52.64,52.4,52.53,23156.0,43.6667,43.7415,43.5421,43.6501,23156.0
2015-10-15 09:35:00,52.53,52.6,52.51,52.51,18046.0,43.6501,43.7083,43.6335,43.6335,18046.0
2015-10-15 09:40:00,52.54,52.59,52.5,52.59,6214.0,43.6584,43.7,43.6252,43.7,6214.0
2015-10-15 09:45:00,52.6,52.6,52.54,52.54,10932.0,43.7083,43.7083,43.6584,43.6584,10932.0
2015-10-15 09:50:00,52.55,52.56,52.45,52.47,13400.0,43.6667,43.6751,43.5836,43.6003,13400.0
2015-10-15 09:55:00,52.47,52.5,52.46,52.5,2700.0,43.6003,43.6252,43.592,43.6252,2700.0
2015-10-15 10:00:00,52.51,52.56,52.48,52.54,9553.0,43.6335,43.6751,43.6086,43.6584,9553.0
2015-10-15 10:05:00,52.54,52.59,52.52,52.56,13537.0,43.6584,43.7,43.6418,43.6751,13537.0
2015-10-15 10:10:00,52.56,52.63,52.54,52.63,11662.0,43.6751,43.7332,43.6584,43.7332,11662.0
2015-10-15 10:15:00,52.62,52.62,52.57,52.58,10465.0,43.7249,43.7249,43.6834,43.6917,10465.0
2015-10-15 10:20:00,52.59,52.59,52.57,52.57,7400.0,43.7,43.7,43.6834,43.6834,7400.0
2015-10-15 10:25:00,52.58,52.58,52.53,52.54,10363.0,43.6917,43.6917,43.6501,43.6584,10363.0
2015-10-15 10:30:00,52.54,52.58,52.53,52.57,8433.0,43.6584,43.6917,43.6501,43.6834,8433.0
2015-10-15 10:35:00,52.58,52.61,52.57,52.6,9558.0,43.6917,43.7166,43.6834,43.7083,9558.0
2015-10-15 10:40:00,52.61,52.68,52.61,52.65,15433.0,43.7166,43.7748,43.7166,43.7498,15433.0
2015-10-15 10:45:00,52.66,52.68,52.63,52.68,11415.0,43.7581,43.7748,43.7332,43.7748,11415.0
2015-10-15 10:50:00,52.69,52.7,52.65,52.66,19526.0,43.7831,43.7914,43.7498,43.7581,19526.0
2015-10-15 10:55:00,52.66,52.67,52.63,52.65,5580.0,43.7581,43.7665,43.7332,43.7498,5580.0
2015-10-15 11:00:00,52.65,52.67,52.64,52.66,9010.0,43.7498,43.7665,43.7415,43.7581,9010.0
2015-10-15 11:05:00,52.66,52.67,52.61,52.61,11457.0,43.7581,43.7665,43.7166,43.7166,11457.0
2015-10-15 11:10:00,52.62,52.63,52.56,52.57,14950.0,43.7249,43.7332,43.6751,43.6834,14950.0
2015-10-15 11:15:00,52.57,52.57,52.5,52.5,20197.0,43.6834,43.6834,43.6252,43.6252,20197.0
2015-10-15 11:20:00,52.51,52.52,52.47,52.47,23846.0,43.6335,43.6418,43.6003,43.6003,23846.0
2015-10-15 11:25:00,52.47,52.5,52.46,52.47,21869.0,43.6003,43.6252,43.592,43.6003,21869.0
2015-10-15 11:30:00,52.47,52.47,52.45,52.45,11808.0,43.6003,43.6003,43.5836,43.5836,11808.0
2015-10-15 11:35:00,52.45,52.46,52.41,52.42,10417.0,43.5836,43.592,43.5504,43.5587,10417.0
2015-10-15 11:40:00,52.42,52.42,52.39,52.4,17036.0,43.5587,43.5587,43.5338,43.5421,17036.0
2015-10-15 11:45:00,52.4,52.43,52.39,52.41,16661.0,43.5421,43.567,43.5338,43.5504,16661.0
2015-10-15 11:50:00,52.41,52.41,52.34,52.39,17625.0,43.5504,43.5504,43.4922,43.5338,17625.0
2015-10-15 11:55:00,52.38,52.38,52.31,52.33,14451.0,43.5255,43.5255,43.4673,43.4839,14451.0
2015-10-15 12:00:00,52.33,52.35,52.31,52.33,32083.0,43.4839,43.5006,43.4673,43.4839,32083.0
2015-10-15 12:05:00,52.33,52.38,52.31,52.34,59344.0,43.4839,43.5255,43.4673,43.4922,59344.0
2015-10-15 12:10:00,52.34,52.35,52.28,52.28,14907.0,43.4922,43.5006,43.4424,43.4424,14907.0
2015-10-15 12:15:00,52.28,52.28,52.23,52.24,20027.0,43.4424,43.4424,43.4008,43.4091,20027.0
2015-10-15 12:20:00,52.24,52.29,52.24,52.26,15079.0,43.4091,43.4507,43.4091,43.4258,15079.0
2015-10-15 12:25:00,52.27,52.27,52.24,52.25,2283.0,43.4341,43.4341,43.4091,43.4175,2283.0
2015-10-15 12:30:00,52.25,52.26,52.24,52.25,6000.0,43.4175,43.4258,43.4091,43.4175,6000.0
2015-10-15 12:35:00,52.24,52.28,52.23,52.28,16349.0,43.4091,43.4424,43.4008,43.4424,16349.0
2015-10-15 12:40:00,52.27,52.29,52.25,52.29,8432.0,43.4341,43.4507,43.4175,43.4507,8432.0
2015-10-15 12:45:00,52.29,52.31,52.28,52.31,8522.0,43.4507,43.4673,43.4424,43.4673,8522.0
2015-10-15 12:50:00,52.3,52.33,52.29,52.33,9197.0,43.459,43.4839,43.4507,43.4839,9197.0
2015-10-15 12:55:00,52.33,52.34,52.31,52.32,7702.0,43.4839,43.4922,43.4673,43.4756,7702.0
2015-10-15 13:00:00,52.31,52.36,52.31,52.36,9750.0,43.4673,43.5089,43.4673,43.5089,9750.0
2015-10-15 13:05:00,52.36,52.43,52.36,52.4,13048.0,43.5089,43.567,43.5089,43.5421,13048.0
2015-10-15 13:10:00,52.4,52.43,52.4,52.41,10166.0,43.5421,43.567,43.5421,43.5504,10166.0
2015-10-15 13:15:00,52.41,52.45,52.41,52.42,6993.0,43.5504,43.5836,43.5504,43.5587,6993.0
2015-10-15 13:20:00,52.41,52.43,52.4,52.42,6775.0,43.5504,43.567,43.5421,43.5587,6775.0
2015-10-15 13:25:00,52.42,52.46,52.42,52.42,7065.0,43.5587,43.592,43.5587,43.5587,7065.0
2015-10-15 13:30:00,52.43,52.43,52.41,52.42,4773.0,43.567,43.567,43.5504,43.5587,4773.0
2015-10-15 13:35:00,52.41,52.43,52.4,52.42,18279.0,43.5504,43.567,43.5421,43.5587,18279.0
2015-10-15 13:40:00,52.41,52.42,52.41,52.42,7944.0,43.5504,43.5587,43.5504,43.5587,7944.0
2015-10-15 13:45:00,52.41,52.45,52.41,52.44,11278.0,43.5504,43.5836,43.5504,43.5753,11278.0
2015-10-15 13:50:00,52.45,52.48,52.44,52.47,9530.0,43.5836,43.6086,43.5753,43.6003,9530.0
2015-10-15 13:55:00,52.47,52.49,52.45,52.47,21155.0,43.6003,43.6169,43.5836,43.6003,21155.0
2015-10-15 14:00:00,52.48,52.52,52.47,52.49,18200.0,43.6086,43.6418,43.6003,43.6169,18200.0
2015-10-15 14:05:00,52.49,52.51,52.47,52.51,15429.0,43.6169,43.6335,43.6003,43.6335,15429.0
2015-10-15 14:10:00,52.51,52.62,52.5,52.6,24527.0,43.6335,43.7249,43.6252,43.7083,24527.0
2015-10-15 14:15:00,52.61,52.62,52.56,52.57,19897.0,43.7166,43.7249,43.6751,43.6834,19897.0
2015-10-15 14:20:00,52.57,52.6,52.56,52.56,15705.0,43.6834,43.7083,43.6751,43.6751,15705.0
2015-10-15 14:25:00,52.56,52.57,52.54,52.54,8155.0,43.6751,43.6834,43.6584,43.6584,8155.0
2015-10-15 14:30:00,52.54,52.6,52.53,52.6,19429.0,43.6584,43.7083,43.6501,43.7083,19429.0
2015-10-15 14:35:00,52.61,52.61,52.59,52.61,15735.0,43.7166,43.7166,43.7,43.7166,15735.0
2015-10-15 14:40:00,52.62,52.65,52.61,52.64,14236.0,43.7249,43.7498,43.7166,43.7415,14236.0
2015-10-15 14:45:00,52.65,52.65,52.59,52.62,30160.0,43.7498,43.7498,43.7,43.7249,30160.0
2015-10-15 14:50:00,52.61,52.61,52.55,52.58,34617.0,43.7166,43.7166,43.6667,43.6917,34617.0
2015-10-15 14:55:00,52.58,52.6,52.57,52.59,15647.0,43.6917,43.7083,43.6834,43.7,15647.0
2015-10-15 15:00:00,52.59,52.62,52.58,52.6,36564.0,43.7,43.7249,43.6917,43.7083,36564.0
2015-10-15 15:05:00,52.6,52.61,52.56,52.56,10985.0,43.7083,43.7166,43.6751,43.6751,10985.0
2015-10-15 15:10:00,52.56,52.57,52.54,52.55,23632.0,43.6751,43.6834,43.6584,43.6667,23632.0
2015-10-15 15:15:00,52.56,52.6,52.55,52.58,11210.0,43.6751,43.7083,43.6667,43.6917,11210.0
2015-10-15 15:20:00,52.59,52.64,52.58,52.6,35389.0,43.7,43.7415,43.6917,43.7083,35389.0
2015-10-15 15:25:00,52.61,52.61,52.59,52.59,8136.0,43.7166,43.7166,43.7,43.7,8136.0
2015-10-15 15:30:00,52.59,52.59,52.54,52.54,21483.0,43.7,43.7,43.6584,43.6584,21483.0
2015-10-15 15:35:00,52.55,52.55,52.51,52.55,17146.0,43.6667,43.6667,43.6335,43.6667,17146.0
2015-10-15 15:40:00,52.55,52.56,52.54,52.55,14222.0,43.6667,43.6751,43.6584,43.6667,14222.0
2015-10-15 15:45:00,52.56,52.59,52.55,52.56,49121.0,43.6751,43.7,43.6667,43.6751,49121.0
2015-10-15 15:50:00,52.57,52.57,52.56,52.57,15627.0,43.6834,43.6834,43.6751,43.6834,15627.0
2015-10-15 15:55:00,52.57,52.62,52.49,52.5,295018.0,43.6834,43.7249,43.6169,43.6252,295018.0
2015-10-16 09:30:00,52.66,52.88,52.5,52.87,152748.0,43.7581,43.941,43.6252,43.9326,152748.0
2015-10-16 09:35:00,52.86,52.94,52.77,52.93,98166.0,43.9243,43.9908,43.8496,43.9825,98166.0
2015-10-16 09:40:00,52.93,53.0,52.92,52.93,27827.0,43.9825,44.0407,43.9742,43.9825,27827.0
2015-10-16 09:45:00,52.94,52.97,52.9,52.97,24483.0,43.9908,44.0157,43.9576,44.0157,24483.0
2015-10-16 09:50:00,52.98,53.09,52.97,53.06,34057.0,44.0241,44.1155,44.0157,44.0905,34057.0
2015-10-16 09:55:00,53.07,53.08,53.04,53.06,21706.0,44.0988,44.1072,44.0739,44.0905,21706.0
2015-10-16 10:00:00,53.05,53.1,53.01,53.06,11926.0,44.0822,44.1238,44.049,44.0905,11926.0
2015-10-16 10:05:00,53.04,53.06,53.0,53.02,9031.0,44.0739,44.0905,44.0407,44.0573,9031.0
2015-10-16 10:10:00,53.03,53.03,52.93,52.94,12334.0,44.0656,44.0656,43.9825,43.9908,12334.0
2015-10-16 10:15:00,52.95,52.96,52.81,52.81,47253.0,43.9991,44.0074,43.8828,43.8828,47253.0
2015-10-16 10:20:00,52.82,52.82,52.74,52.74,50227.0,43.8911,43.8911,43.8246,43.8246,50227.0
2015-10-16 10:25:00,52.75,52.75,52.64,52.68,43503.0,43.8329,43.8329,43.7415,43.7748,43503.0
2015-10-16 10:30:00,52.68,52.71,52.64,52.71,12365.0,43.7748,43.7997,43.7415,43.7997,12365.0
2015-10-16 10:35:00,52.71,52.75,52.7,52.75,22888.0,43.7997,43.8329,43.7914,43.8329,22888.0
2015-10-16 10:40:00,52.74,52.75,52.69,52.69,8452.0,43.8246,43.8329,43.7831,43.7831,8452.0
2015-10-16 10:45:00,52.69,52.72,52.67,52.68,15606.0,43.7831,43.808,43.7665,43.7748,15606.0
2015-10-16 10:50:00,52.67,52.69,52.59,52.6,22143.0,43.7665,43.7831,43.7,43.7083,22143.0
2015-10-16 10:55:00,52.61,52.62,52.54,52.55,25237.0,43.7166,43.7249,43.6584,43.6667,25237.0
2015-10-16 11:00:00,52.55,52.56,52.5,52.51,35218.0,43.6667,43.6751,43.6252,43.6335,35218.0
2015-10-16 11:05:00,52.52,52.53,52.48,52.51,25992.0,43.6418,43.6501,43.6086,43.6335,25992.0
2015-10-16 11:10:00,52.51,52.53,52.5,52.53,24040.0,43.6335,43.6501,43.6252,43.6501,24040.0
2015-10-16 11:15:00,52.53,52.6,52.52,52.6,17622.0,43.6501,43.7083,43.6418,43.7083,17622.0
2015-10-16 11:20:00,52.6,52.62,52.59,52.62,7907.0,43.7083,43.7249,43.7,43.7249,7907.0
2015-10-16 11:25:00,52.62,52.68,52.61,52.63,32427.0,43.7249,43.7748,43.7166,43.7332,32427.0
2015-10-16 11:30:00,52.63,52.64,52.62,52.64,8913.0,43.7332,43.7415,43.7249,43.7415,8913.0
2015-10-16 11:35:00,52.65,52.65,52.58,52.61,30675.0,43.7498,43.7498,43.6917,43.7166,30675.0
2015-10-16 11:40:00,52.62,52.62,52.57,52.59,165270.0,43.7249,43.7249,43.6834,43.7,165270.0
2015-10-16 11:45:00,52.6,52.6,52.53,52.54,50549.0,43.7083,43.7083,43.6501,43.6584,50549.0
2015-10-16 11:50:00,52.55,52.57,52.54,52.55,28764.0,43.6667,43.6834,43.6584,43.6667,28764.0
2015-10-16 11:55:00,52.55,52.55,52.53,52.54,14090.0,43.6667,43.6667,43.6501,43.6584,14090.0
2015-10-16 12:00:00,52.54,52.55,52.48,52.5,28386.0,43.6584,43.6667,43.6086,43.6252,28386.0
2015-10-16 12:05:00,52.49,52.52,52.49,52.5,12182.0,43.6169,43.6418,43.6169,43.6252,12182.0
2015-10-16 12:10:00,52.49,52.51,52.45,52.46,23039.0,43.6169,43.6335,43.5836,43.592,23039.0
2015-10-16 12:15:00,52.46,52.46,52.38,52.38,37232.0,43.592,43.592,43.5255,43.5255,37232.0
2015-10-16 12:20:00,52.39,52.39,52.37,52.39,9917.0,43.5338,43.5338,43.5172,43.5338,9917.0
2015-10-16 12:25:00,52.38,52.4,52.37,52.37,9386.0,43.5255,43.5421,43.5172,43.5172,9386.0
2015-10-16 12:30:00,52.37,52.37,52.31,52.32,30525.0,43.5172,43.5172,43.4673,43.4756,30525.0
2015-10-16 12:35:00,52.32,52.34,52.29,52.34,36723.0,43.4756,43.4922,43.4507,43.4922,36723.0
2015-10-16 12:40:00,52.34,52.34,52.3,52.32,24918.0,43.4922,43.4922,43.459,43.4756,24918.0
2015-10-16 12:45:00,52.32,52.33,52.3,52.33,19314.0,43.4756,43.4839,43.459,43.4839,19314.0
2015-10-16 12:50:00,52.33,52.35,52.32,52.32,19370.0,43.4839,43.5006,43.4756,43.4756,19370.0
2015-10-16 12:55:00,52.32,52.33,52.31,52.32,9129.0,43.4756,43.4839,43.4673,43.4756,9129.0
2015-10-16 13:00:00,52.33,52.35,52.32,52.35,6040.0,43.4839,43.5006,43.4756,43.5006,6040.0
2015-10-16 13:05:00,52.34,52.38,52.34,52.36,12606.0,43.4922,43.5255,43.4922,43.5089,12606.0
2015-10-16 13:10:00,52.36,52.37,52.31,52.31,14486.0,43.5089,43.5172,43.4673,43.4673,14486.0
2015-10-16 13:15:00,52.31,52.33,52.29,52.3,11854.0,43.4673,43.4839,43.4507,43.459,11854.0
2015-10-16 13:20:00,52.29,52.29,52.25,52.25,9945.0,43.4507,43.4507,43.4175,43.4175,9945.0
2015-10-16 13:25:00,52.25,52.26,52.19,52.24,36696.0,43.4175,43.4258,43.3676,43.4091,36696.0
2015-10-16 13:30:00,52.25,52.37,52.25,52.33,17889.0,43.4175,43.5172,43.4175,43.4839,17889.0
2015-10-16 13:35:00,52.34,52.37,52.34,52.34,7855.0,43.4922,43.5172,43.4922,43.4922,7855.0
2015-10-16 13:40:00,52.34,52.35,52.3,52.3,10875.0,43.4922,43.5006,43.459,43.459,10875.0
2015-10-16 13:45:00,52.29,52.31,52.25,52.27,10106.0,43.4507,43.4673,43.4175,43.4341,10106.0
2015-10-16 13:50:00,52.27,52.3,52.27,52.3,6245.0,43.4341,43.459,43.4341,43.459,6245.0
2015-10-16 13:55:00,52.3,52.3,52.25,52.26,8498.0,43.459,43.459,43.4175,43.4258,8498.0
2015-10-16 14:00:00,52.26,52.26,52.23,52.23,7720.0,43.4258,43.4258,43.4008,43.4008,7720.0
2015-10-16 14:05:00,52.24,52.25,52.21,52.22,13714.0,43.4091,43.4175,43.3842,43.3925,13714.0
2015-10-16 14:10:00,52.22,52.28,52.21,52.28,7886.0,43.3925,43.4424,43.3842,43.4424,7886.0
2015-10-16 14:15:00,52.29,52.32,52.29,52.29,17833.0,43.4507,43.4756,43.4507,43.4507,17833.0
2015-10-16 14:20:00,52.29,52.3,52.27,52.28,9421.0,43.4507,43.459,43.4341,43.4424,9421.0
2015-10-16 14:25:00,52.28,52.31,52.27,52.27,14074.0,43.4424,43.4673,43.4341,43.4341,14074.0
2015-10-16 14:30:00,52.27,52.29,52.22,52.24,25480.0,43.4341,43.4507,43.3925,43.4091,25480.0
2015-10-16 14:35:00,52.25,52.28,52.24,52.26,9812.0,43.4175,43.4424,43.4091,43.4258,9812.0
2015-10-16 14:40:00,52.25,52.36,52.25,52.36,11399.0,43.4175,43.5089,43.4175,43.5089,11399.0
2015-10-16 14:45:00,52.35,52.35,52.32,52.35,10243.0,43.5006,43.5006,43.4756,43.5006,10243.0
2015-10-16 14:50:00,52.36,52.4,52.34,52.34,13997.0,43.5089,43.5421,43.4922,43.4922,13997.0
2015-10-16 14:55:00,52.34,52.35,52.34,52.34,7271.0,43.4922,43.5006,43.4922,43.4922,7271.0
2015-10-16 15:00:00,52.33,52.37,52.33,52.36,11646.0,43.4839,43.5172,43.4839,43.5089,11646.0
2015-10-16 15:05:00,52.36,52.37,52.33,52.34,14302.0,43.5089,43.5172,43.4839,43.4922,14302.0
2015-10-16 15:10:00,52.35,52.37,52.32,52.32,14905.0,43.5006,43.5172,43.4756,43.4756,14905.0
2015-10-16 15:15:00,52.32,52.37,52.32,52.37,16936.0,43.4756,43.5172,43.4756,43.5172,16936.0
2015-10-16 15:20:00,52.37,52.4,52.36,52.36,21678.0,43.5172,43.5421,43.5089,43.5089,21678.0
2015-10-16 15:25:00,52.37,52.38,52.34,52.34,22306.0,43.5172,43.5255,43.4922,43.4922,22306.0
2015-10-16 15:30:00,52.35,52.43,52.34,52.39,20653.0,43.5006,43.567,43.4922,43.5338,20653.0
2015-10-16 15:35:00,52.39,52.44,52.38,52.42,22534.0,43.5338,43.5753,43.5255,43.5587,22534.0
2015-10-16 15:40:00,52.42,52.49,52.41,52.49,28461.0,43.5587,43.6169,43.5504,43.6169,28461.0
2015-10-16 15:45:00,52.49,52.51,52.47,52.5,36691.0,43.6169,43.6335,43.6003,43.6252,36691.0
2015-10-16 15:50:00,52.5,52.51,52.46,52.5,36848.0,43.6252,43.6335,43.592,43.6252,36848.0
2015-10-16 15:55:00,52.5,52.53,52.44,52.45,204555.0,43.6252,43.6501,43.5753,43.5836,204555.0
2015-10-19 09:30:00,52.37,52.43,52.12,52.19,16858.0,43.5172,43.567,43.3094,43.3676,16858.0
2015-10-19 09:35:00,52.22,52.29,52.13,52.27,58617.0,43.3925,43.4507,43.3177,43.4341,58617.0
2015-10-19 09:40:00,52.3,52.4,52.3,52.38,3740.0,43.459,43.5421,43.459,43.5255,3740.0
2015-10-19 09:45:00,52.4,52.4,52.14,52.14,12516.0,43.5421,43.5421,43.3261,43.3261,12516.0
2015-10-19 09:50:00,52.14,52.28,52.14,52.27,13203.0,43.3261,43.4424,43.3261,43.4341,13203.0
2015-10-19 09:55:00,52.28,52.28,52.21,52.22,14314.0,43.4424,43.4424,43.3842,43.3925,14314.0
2015-10-19 10:00:00,52.23,52.26,52.18,52.18,12308.0,43.4008,43.4258,43.3593,43.3593,12308.0
2015-10-19 10:05:00,52.17,52.17,52.04,52.11,17624.0,43.351,43.351,43.243,43.3011,17624.0
2015-10-19 10:10:00,52.11,52.25,52.11,52.21,13617.0,43.3011,43.4175,43.3011,43.3842,13617.0
2015-10-19 10:15:00,52.2,52.22,52.16,52.22,11809.0,43.3759,43.3925,43.3427,43.3925,11809.0
2015-10-19 10:20:00,52.22,52.24,52.19,52.23,15937.0,43.3925,43.4091,43.3676,43.4008,15937.0
2015-10-19 10:25:00,52.23,52.25,52.21,52.24,17554.0,43.4008,43.4175,43.3842,43.4091,17554.0
2015-10-19 10:30:00,52.24,52.24,52.18,52.23,25185.0,43.4091,43.4091,43.3593,43.4008,25185.0
2015-10-19 10:35:00,52.23,52.25,52.21,52.24,17022.0,43.4008,43.4175,43.3842,43.4091,17022.0
2015-10-19 10:40:00,52.25,52.27,52.22,52.22,28401.0,43.4175,43.4341,43.3925,43.3925,28401.0
2015-10-19 10:45:00,52.22,52.26,52.21,52.23,13570.0,43.3925,43.4258,43.3842,43.4008,13570.0
2015-10-19 10:50:00,52.23,52.27,52.22,52.27,25511.0,43.4008,43.4341,43.3925,43.4341,25511.0
2015-10-19 10:55:00,52.28,52.32,52.27,52.32,11231.0,43.4424,43.4756,43.4341,43.4756,11231.0
2015-10-19 11:00:00,52.33,52.33,52.31,52.33,8799.0,43.4839,43.4839,43.4673,43.4839,8799.0
2015-10-19 11:05:00,52.32,52.39,52.32,52.39,5849.0,43.4756,43.5338,43.4756,43.5338,5849.0
2015-10-19 11:10:00,52.39,52.44,52.39,52.43,7221.0,43.5338,43.5753,43.5338,43.567,7221.0
2015-10-19 11:15:00,52.43,52.44,52.41,52.43,8908.0,43.567,43.5753,43.5504,43.567,8908.0
2015-10-19 11:20:00,52.44,52.46,52.44,52.46,4700.0,43.5753,43.592,43.5753,43.592,4700.0
2015-10-19 11:25:00,52.46,52.47,52.44,52.45,27155.0,43.592,43.6003,43.5753,43.5836,27155.0
2015-10-19 11:30:00,52.45,52.53,52.44,52.52,23709.0,43.5836,43.6501,43.5753,43.6418,23709.0
2015-10-19 11:35:00,52.51,52.51,52.47,52.47,23770.0,43.6335,43.6335,43.6003,43.6003,23770.0
2015-10-19 11:40:00,52.48,52.5,52.47,52.5,17149.0,43.6086,43.6252,43.6003,43.6252,17149.0
2015-10-19 11:45:00,52.5,52.5,52.49,52.49,16497.0,43.6252,43.6252,43.6169,43.6169,16497.0
2015-10-19 11:50:00,52.5,52.51,52.49,52.49,9134.0,43.6252,43.6335,43.6169,43.6169,9134.0
2015-10-19 11:55:00,52.5,52.5,52.46,52.46,30402.0,43.6252,43.6252,43.592,43.592,30402.0
2015-10-19 12:00:00,52.46,52.46,52.4,52.4,9678.0,43.592,43.592,43.5421,43.5421,9678.0
2015-10-19 12:05:00,52.39,52.42,52.39,52.42,4067.0,43.5338,43.5587,43.5338,43.5587,4067.0
2015-10-19 12:10:00,52.42,52.43,52.39,52.4,20238.0,43.5587,43.567,43.5338,43.5421,20238.0
2015-10-19 12:15:00,52.4,52.41,52.36,52.37,7164.0,43.5421,43.5504,43.5089,43.5172,7164.0
2015-10-19 12:20:00,52.37,52.39,52.33,52.35,8781.0,43.5172,43.5338,43.4839,43.5006,8781.0
2015-10-19 12:25:00,52.36,52.38,52.34,52.38,6399.0,43.5089,43.5255,43.4922,43.5255,6399.0
2015-10-19 12:30:00,52.39,52.39,52.32,52.32,22001.0,43.5338,43.5338,43.4756,43.4756,22001.0
2015-10-19 12:35:00,52.33,52.39,52.33,52.39,6367.0,43.4839,43.5338,43.4839,43.5338,6367.0
2015-10-19 12:40:00,52.39,52.43,52.39,52.4,34245.0,43.5338,43.567,43.5338,43.5421,34245.0
2015-10-19 12:45:00,52.4,52.4,52.35,52.35,7964.0,43.5421,43.5421,43.5006,43.5006,7964.0
2015-10-19 12:50:00,52.35,52.38,52.35,52.35,12559.0,43.5006,43.5255,43.5006,43.5006,12559.0
2015-10-19 12:55:00,52.35,52.36,52.32,52.32,16589.0,43.5006,43.5089,43.4756,43.4756,16589.0
2015-10-19 13:00:00,52.32,52.38,52.32,52.38,9061.0,43.4756,43.5255,43.4756,43.5255,9061.0
2015-10-19 13:05:00,52.38,52.38,52.34,52.38,10355.0,43.5255,43.5255,43.4922,43.5255,10355.0
2015-10-19 13:10:00,52.37,52.39,52.37,52.38,26654.0,43.5172,43.5338,43.5172,43.5255,26654.0
2015-10-19 13:15:00,52.39,52.39,52.37,52.37,19059.0,43.5338,43.5338,43.5172,43.5172,19059.0
2015-10-19 13:20:00,52.38,52.39,52.37,52.38,22206.0,43.5255,43.5338,43.5172,43.5255,22206.0
2015-10-19 13:25:00,52.4,52.4,52.37,52.37,7854.0,43.5421,43.5421,43.5172,43.5172,7854.0
2015-10-19 13:30:00,52.37,52.41,52.36,52.37,28927.0,43.5172,43.5504,43.5089,43.5172,28927.0
2015-10-19 13:35:00,52.37,52.42,52.37,52.41,6726.0,43.5172,43.5587,43.5172,43.5504,6726.0
2015-10-19 13:40:00,52.41,52.43,52.41,52.41,8556.0,43.5504,43.567,43.5504,43.5504,8556.0
2015-10-19 13:45:00,52.41,52.43,52.41,52.42,6337.0,43.5504,43.567,43.5504,43.5587,6337.0
2015-10-19 13:50:00,52.41,52.42,52.4,52.42,14291.0,43.5504,43.5587,43.5421,43.5587,14291.0
2015-10-19 13:55:00,52.42,52.43,52.42,52.42,4586.0,43.5587,43.567,43.5587,43.5587,4586.0
2015-10-19 14:00:00,52.43,52.46,52.42,52.44,12686.0,43.567,43.592,43.5587,43.5753,12686.0
2015-10-19 14:05:00,52.43,52.44,52.4,52.43,12768.0,43.567,43.5753,43.5421,43.567,12768.0
2015-10-19 14:10:00,52.44,52.47,52.41,52.47,6403.0,43.5753,43.6003,43.5504,43.6003,6403.0
2015-10-19 14:15:00,52.47,52.48,52.43,52.45,22165.0,43.6003,43.6086,43.567,43.5836,22165.0
2015-10-19 14:20:00,52.45,52.46,52.41,52.43,8928.0,43.5836,43.592,43.5504,43.567,8928.0
2015-10-19 14:25:00,52.44,52.48,52.44,52.47,11061.0,43.5753,43.6086,43.5753,43.6003,11061.0
2015-10-19 14:30:00,52.46,52.48,52.46,52.47,19918.0,43.592,43.6086,43.592,43.6003,19918.0
2015-10-19 14:35:00,52.47,52.54,52.47,52.51,38834.0,43.6003,43.6584,43.6003,43.6335,38834.0
2015-10-19 14:40:00,52.51,52.55,52.51,52.52,12020.0,43.6335,43.6667,43.6335,43.6418,12020.0
2015-10-19 14:45:00,52.52,52.54,52.48,52.5,32399.0,43.6418,43.6584,43.6086,43.6252,32399.0
2015-10-19 14:50:00,52.5,52.55,52.5,52.55,3246.0,43.6252,43.6667,43.6252,43.6667,3246.0
2015-10-19 14:55:00,52.55,52.57,52.51,52.51,21033.0,43.6667,43.6834,43.6335,43.6335,21033.0
2015-10-19 15:00:00,52.52,52.58,52.51,52.56,15134.0,43.6418,43.6917,43.6335,43.6751,15134.0
2015-10-19 15:05:00,52.56,52.57,52.55,52.55,18789.0,43.6751,43.6834,43.6667,43.6667,18789.0
2015-10-19 15:10:00,52.56,52.57,52.54,52.55,23236.0,43.6751,43.6834,43.6584,43.6667,23236.0
2015-10-19 15:15:00,52.55,52.58,52.54,52.58,11382.0,43.6667,43.6917,43.6584,43.6917,11382.0
2015-10-19 15:20:00,52.58,52.61,52.57,52.59,21894.0,43.6917,43.7166,43.6834,43.7,21894.0
2015-10-19 15:25:00,52.59,52.61,52.57,52.57,25291.0,43.7,43.7166,43.6834,43.6834,25291.0
2015-10-19 15:30:00,52.56,52.59,52.54,52.57,21176.0,43.6751,43.7,43.6584,43.6834,21176.0
2015-10-19 15:35:00,52.58,52.6,52.57,52.59,11365.0,43.6917,43.7083,43.6834,43.7,11365.0
2015-10-19 15:40:00,52.58,52.58,52.54,52.54,23679.0,43.6917,43.6917,43.6584,43.6584,23679.0
2015-10-19 15:45:00,52.55,52.56,52.54,52.54,39722.0,43.6667,43.6751,43.6584,43.6584,39722.0
2015-10-19 15:50:00,52.55,52.59,52.54,52.59,54509.0,43.6667,43.7,43.6584,43.7,54509.0
2015-10-19 15:55:00,52.59,52.65,52.5,52.51,317209.0,43.7,43.7498,43.6252,43.6335,317209.0
2015-10-20 09:30:00,52.45,52.7,52.38,52.7,33558.0,43.5836,43.7914,43.5255,43.7914,33558.0
2015-10-20 09:35:00,52.65,52.72,52.64,52.67,10700.0,43.7498,43.808,43.7415,43.7665,10700.0
2015-10-20 09:40:00,52.69,52.78,52.69,52.74,12197.0,43.7831,43.8579,43.7831,43.8246,12197.0
2015-10-20 09:45:00,52.74,52.79,52.73,52.78,15243.0,43.8246,43.8662,43.8163,43.8579,15243.0
2015-10-20 09:50:00,52.78,52.87,52.75,52.86,20700.0,43.8579,43.9326,43.8329,43.9243,20700.0
2015-10-20 09:55:00,52.87,52.87,52.76,52.8,14369.0,43.9326,43.9326,43.8412,43.8745,14369.0
2015-10-20 10:00:00,52.81,52.81,52.73,52.77,9275.0,43.8828,43.8828,43.8163,43.8496,9275.0
2015-10-20 10:05:00,52.78,52.79,52.76,52.77,9700.0,43.8579,43.8662,43.8412,43.8496,9700.0
2015-10-20 10:10:00,52.76,52.82,52.75,52.82,17216.0,43.8412,43.8911,43.8329,43.8911,17216.0
2015-10-20 10:15:00,52.81,52.83,52.74,52.78,12621.0,43.8828,43.8994,43.8246,43.8579,12621.0
2015-10-20 10:20:00,52.79,52.81,52.7,52.73,37924.0,43.8662,43.8828,43.7914,43.8163,37924.0
2015-10-20 10:25:00,52.73,52.76,52.72,52.72,44910.0,43.8163,43.8412,43.808,43.808,44910.0
2015-10-20 10:30:00,52.73,52.76,52.71,52.76,20630.0,43.8163,43.8412,43.7997,43.8412,20630.0
2015-10-20 10:35:00,52.75,52.77,52.73,52.75,30699.0,43.8329,43.8496,43.8163,43.8329,30699.0
2015-10-20 10:40:00,52.76,52.78,52.73,52.74,336834.0,43.8412,43.8579,43.8163,43.8246,336834.0
2015-10-20 10:45:00,52.73,52.77,52.73,52.76,9050.0,43.8163,43.8496,43.8163,43.8412,9050.0
2015-10-20 10:50:00,52.77,52.77,52.74,52.74,9903.0,43.8496,43.8496,43.8246,43.8246,9903.0
2015-10-20 10:55:00,52.74,52.75,52.72,52.74,6644.0,43.8246,43.8329,43.808,43.8246,6644.0
2015-10-20 11:00:00,52.74,52.75,52.72,52.73,8714.0,43.8246,43.8329,43.808,43.8163,8714.0
2015-10-20 11:05:00,52.74,52.74,52.7,52.7,16873.0,43.8246,43.8246,43.7914,43.7914,16873.0
2015-10-20 11:10:00,52.69,52.7,52.64,52.66,12418.0,43.7831,43.7914,43.7415,43.7581,12418.0
2015-10-20 11:15:00,52.66,52.68,52.65,52.67,7643.0,43.7581,43.7748,43.7498,43.7665,7643.0
2015-10-20 11:20:00,52.68,52.7,52.66,52.69,9879.0,43.7748,43.7914,43.7581,43.7831,9879.0
2015-10-20 11:25:00,52.68,52.72,52.68,52.72,10438.0,43.7748,43.808,43.7748,43.808,10438.0
2015-10-20 11:30:00,52.72,52.72,52.68,52.72,11328.0,43.808,43.808,43.7748,43.808,11328.0
2015-10-20 11:35:00,52.71,52.73,52.69,52.73,13678.0,43.7997,43.8163,43.7831,43.8163,13678.0
2015-10-20 11:40:00,52.73,52.74,52.69,52.71,9164.0,43.8163,43.8246,43.7831,43.7997,9164.0
2015-10-20 11:45:00,52.72,52.74,52.69,52.7,17591.0,43.808,43.8246,43.7831,43.7914,17591.0
2015-10-20 11:50:00,52.71,52.72,52.66,52.68,31260.0,43.7997,43.808,43.7581,43.7748,31260.0
2015-10-20 11:55:00,52.68,52.73,52.67,52.7,20986.0,43.7748,43.8163,43.7665,43.7914,20986.0
2015-10-20 12:00:00,52.7,52.7,52.62,52.64,21705.0,43.7914,43.7914,43.7249,43.7415,21705.0
2015-10-20 12:05:00,52.64,52.67,52.63,52.67,10538.0,43.7415,43.7665,43.7332,43.7665,10538.0
2015-10-20 12:10:00,52.68,52.7,52.68,52.69,4176.0,43.7748,43.7914,43.7748,43.7831,4176.0
2015-10-20 12:15:00,52.69,52.73,52.69,52.7,6408.0,43.7831,43.8163,43.7831,43.7914,6408.0
2015-10-20 12:20:00,52.7,52.7,52.66,52.66,6358.0,43.7914,43.7914,43.7581,43.7581,6358.0
2015-10-20 12:25:00,52.65,52.7,52.65,52.69,6171.0,43.7498,43.7914,43.7498,43.7831,6171.0
2015-10-20 12:30:00,52.69,52.72,52.68,52.7,7890.0,43.7831,43.808,43.7748,43.7914,7890.0
2015-10-20 12:35:00,52.7,52.71,52.66,52.67,9378.0,43.7914,43.7997,43.7581,43.7665,9378.0
2015-10-20 12:40:00,52.69,52.72,52.68,52.71,7954.0,43.7831,43.808,43.7748,43.7997,7954.0
2015-10-20 12:45:00,52.71,52.72,52.7,52.71,2478.0,43.7997,43.808,43.7914,43.7997,2478.0
2015-10-20 12:50:00,52.71,52.71,52.67,52.68,4343.0,43.7997,43.7997,43.7665,43.7748,4343.0
2015-10-20 12:55:00,52.69,52.71,52.68,52.71,4943.0,43.7831,43.7997,43.7748,43.7997,4943.0
2015-10-20 13:00:00,52.71,52.71,52.69,52.7,3603.0,43.7997,43.7997,43.7831,43.7914,3603.0
2015-10-20 13:05:00,52.7,52.72,52.7,52.7,6976.0,43.7914,43.808,43.7914,43.7914,6976.0
2015-10-20 13:10:00,52.7,52.71,52.69,52.69,3512.0,43.7914,43.7997,43.7831,43.7831,3512.0
2015-10-20 13:15:00,52.7,52.7,52.68,52.68,6636.0,43.7914,43.7914,43.7748,43.7748,6636.0
2015-10-20 13:20:00,52.68,52.68,52.64,52.65,11540.0,43.7748,43.7748,43.7415,43.7498,11540.0
2015-10-20 13:25:00,52.64,52.66,52.62,52.62,11841.0,43.7415,43.7581,43.7249,43.7249,11841.0
2015-10-20 13:30:00,52.62,52.63,52.59,52.63,10233.0,43.7249,43.7332,43.7,43.7332,10233.0
2015-10-20 13:35:00,52.64,52.64,52.58,52.59,6612.0,43.7415,43.7415,43.6917,43.7,6612.0
2015-10-20 13:40:00,52.58,52.6,52.57,52.57,7240.0,43.6917,43.7083,43.6834,43.6834,7240.0
2015-10-20 13:45:00,52.58,52.59,52.57,52.58,6171.0,43.6917,43.7,43.6834,43.6917,6171.0
2015-10-20 13:50:00,52.58,52.58,52.53,52.56,20015.0,43.6917,43.6917,43.6501,43.6751,20015.0
2015-10-20 13:55:00,52.56,52.57,52.55,52.56,7835.0,43.6751,43.6834,43.6667,43.6751,7835.0
2015-10-20 14:00:00,52.57,52.61,52.56,52.6,10652.0,43.6834,43.7166,43.6751,43.7083,10652.0
2015-10-20 14:05:00,52.6,52.62,52.6,52.6,14685.0,43.7083,43.7249,43.7083,43.7083,14685.0
2015-10-20 14:10:00,52.6,52.62,52.57,52.59,8878.0,43.7083,43.7249,43.6834,43.7,8878.0
2015-10-20 14:15:00,52.58,52.6,52.58,52.59,5058.0,43.6917,43.7083,43.6917,43.7,5058.0
2015-10-20 14:20:00,52.58,52.61,52.56,52.59,12099.0,43.6917,43.7166,43.6751,43.7,12099.0
2015-10-20 14:25:00,52.58,52.62,52.58,52.61,8083.0,43.6917,43.7249,43.6917,43.7166,8083.0
2015-10-20 14:30:00,52.62,52.62,52.6,52.6,7959.0,43.7249,43.7249,43.7083,43.7083,7959.0
2015-10-20 14:35:00,52.6,52.6,52.58,52.6,6690.0,43.7083,43.7083,43.6917,43.7083,6690.0
2015-10-20 14:40:00,52.6,52.6,52.58,52.59,13299.0,43.7083,43.7083,43.6917,43.7,13299.0
2015-10-20 14:45:00,52.58,52.61,52.58,52.6,12422.0,43.6917,43.7166,43.6917,43.7083,12422.0
2015-10-20 14:50:00,52.6,52.61,52.59,52.61,10962.0,43.7083,43.7166,43.7,43.7166,10962.0
2015-10-20 14:55:00,52.61,52.61,52.59,52.6,5678.0,43.7166,43.7166,43.7,43.7083,5678.0
2015-10-20 15:00:00,52.61,52.63,52.6,52.61,10995.0,43.7166,43.7332,43.7083,43.7166,10995.0
2015-10-20 15:05:00,52.61,52.62,52.6,52.6,10127.0,43.7166,43.7249,43.7083,43.7083,10127.0
2015-10-20 15:10:00,52.6,52.65,52.6,52.65,14834.0,43.7083,43.7498,43.7083,43.7498,14834.0
2015-10-20 15:15:00,52.64,52.64,52.59,52.6,16174.0,43.7415,43.7415,43.7,43.7083,16174.0
2015-10-20 15:20:00,52.61,52.67,52.6,52.67,12994.0,43.7166,43.7665,43.7083,43.7665,12994.0
2015-10-20 15:25:00,52.67,52.75,52.64,52.64,64117.0,43.7665,43.8329,43.7415,43.7415,64117.0
2015-10-20 15:30:00,52.65,52.65,52.59,52.6,23359.0,43.7498,43.7498,43.7,43.7083,23359.0
2015-10-20 15:35:00,52.61,52.63,52.6,52.62,15470.0,43.7166,43.7332,43.7083,43.7249,15470.0
2015-10-20 15:40:00,52.63,52.63,52.6,52.62,24358.0,43.7332,43.7332,43.7083,43.7249,24358.0
2015-10-20 15:45:00,52.62,52.65,52.61,52.61,33746.0,43.7249,43.7498,43.7166,43.7166,33746.0
2015-10-20 15:50:00,52.61,52.68,52.61,52.68,44613.0,43.7166,43.7748,43.7166,43.7748,44613.0
2015-10-20 15:55:00,52.68,52.71,52.64,52.7,112893.0,43.7748,43.7997,43.7415,43.7914,112893.0
2015-10-21 09:30:00,53.28,53.6,53.28,53.57,80475.0,44.2733,44.5392,44.2733,44.5143,80475.0
2015-10-21 09:35:00,53.55,53.56,53.4,53.44,80036.0,44.4977,44.506,44.3731,44.4063,80036.0
2015-10-21 09:40:00,53.43,53.63,53.41,53.61,81584.0,44.398,44.5642,44.3814,44.5476,81584.0
2015-10-21 09:45:00,53.62,53.76,53.62,53.69,58320.0,44.5559,44.6722,44.5559,44.614,58320.0
2015-10-21 09:50:00,53.69,53.72,53.63,53.67,40668.0,44.614,44.639,44.5642,44.5974,40668.0
2015-10-21 09:55:00,53.68,53.73,53.67,53.73,42809.0,44.6057,44.6473,44.5974,44.6473,42809.0
2015-10-21 10:00:00,53.73,53.78,53.72,53.76,43132.0,44.6473,44.6888,44.639,44.6722,43132.0
2015-10-21 10:05:00,53.76,53.76,53.69,53.72,26413.0,44.6722,44.6722,44.614,44.639,26413.0
2015-10-21 10:10:00,53.72,53.75,53.7,53.71,36646.0,44.639,44.6639,44.6223,44.6307,36646.0
2015-10-21 10:15:00,53.71,53.71,53.59,53.61,63701.0,44.6307,44.6307,44.5309,44.5476,63701.0
2015-10-21 10:20:00,53.61,53.66,53.59,53.62,60040.0,44.5476,44.5891,44.5309,44.5559,60040.0
2015-10-21 10:25:00,53.61,53.64,53.6,53.61,41657.0,44.5476,44.5725,44.5392,44.5476,41657.0
2015-10-21 10:30:00,53.61,53.64,53.57,53.64,29324.0,44.5476,44.5725,44.5143,44.5725,29324.0
2015-10-21 10:35:00,53.63,53.64,53.55,53.59,51530.0,44.5642,44.5725,44.4977,44.5309,51530.0
2015-10-21 10:40:00,53.58,53.64,53.57,53.6,20930.0,44.5226,44.5725,44.5143,44.5392,20930.0
2015-10-21 10:45:00,53.61,53.62,53.59,53.62,31635.0,44.5476,44.5559,44.5309,44.5559,31635.0
2015-10-21 10:50:00,53.61,53.64,53.61,53.64,18055.0,44.5476,44.5725,44.5476,44.5725,18055.0
2015-10-21 10:55:00,53.63,53.66,53.63,53.64,29667.0,44.5642,44.5891,44.5642,44.5725,29667.0
2015-10-21 11:00:00,53.65,53.65,53.61,53.62,29770.0,44.5808,44.5808,44.5476,44.5559,29770.0
2015-10-21 11:05:00,53.61,53.63,53.58,53.63,35080.0,44.5476,44.5642,44.5226,44.5642,35080.0
2015-10-21 11:10:00,53.64,53.65,53.6,53.6,32020.0,44.5725,44.5808,44.5392,44.5392,32020.0
2015-10-21 11:15:00,53.6,53.63,53.59,53.62,54062.0,44.5392,44.5642,44.5309,44.5559,54062.0
2015-10-21 11:20:00,53.62,53.63,53.61,53.61,17502.0,44.5559,44.5642,44.5476,44.5476,17502.0
2015-10-21 11:25:00,53.62,53.62,53.58,53.59,25430.0,44.5559,44.5559,44.5226,44.5309,25430.0
2015-10-21 11:30:00,53.59,53.63,53.59,53.63,22319.0,44.5309,44.5642,44.5309,44.5642,22319.0
2015-10-21 11:35:00,53.63,53.65,53.62,53.64,14316.0,44.5642,44.5808,44.5559,44.5725,14316.0
2015-10-21 11:40:00,53.64,53.7,53.6,53.66,410164.0,44.5725,44.6223,44.5392,44.5891,410164.0
2015-10-21 11:45:00,53.66,53.73,53.64,53.7,71295.0,44.5891,44.6473,44.5725,44.6223,71295.0
2015-10-21 11:50:00,53.7,53.71,53.67,53.69,27636.0,44.6223,44.6307,44.5974,44.614,27636.0
2015-10-21 11:55:00,53.69,53.72,53.67,53.72,27635.0,44.614,44.639,44.5974,44.639,27635.0
2015-10-21 12:00:00,53.71,53.71,53.67,53.68,14432.0,44.6307,44.6307,44.5974,44.6057,14432.0
2015-10-21 12:05:00,53.69,53.73,53.68,53.71,12615.0,44.614,44.6473,44.6057,44.6307,12615.0
2015-10-21 12:10:00,53.71,53.72,53.68,53.7,30604.0,44.6307,44.639,44.6057,44.6223,30604.0
2015-10-21 12:15:00,53.7,53.7,53.66,53.67,16962.0,44.6223,44.6223,44.5891,44.5974,16962.0
2015-10-21 12:20:00,53.67,53.7,53.66,53.7,4500.0,44.5974,44.6223,44.5891,44.6223,4500.0
2015-10-21 12:25:00,53.7,53.71,53.69,53.71,18519.0,44.6223,44.6307,44.614,44.6307,18519.0
2015-10-21 12:30:00,53.71,53.72,53.68,53.69,19027.0,44.6307,44.639,44.6057,44.614,19027.0
2015-10-21 12:35:00,53.68,53.72,53.68,53.7,11285.0,44.6057,44.639,44.6057,44.6223,11285.0
2015-10-21 12:40:00,53.69,53.72,53.68,53.7,19430.0,44.614,44.639,44.6057,44.6223,19430.0
2015-10-21 12:45:00,53.7,53.72,53.69,53.7,21506.0,44.6223,44.639,44.614,44.6223,21506.0
2015-10-21 12:50:00,53.71,53.73,53.7,53.72,89545.0,44.6307,44.6473,44.6223,44.639,89545.0
2015-10-21 12:55:00,53.73,53.76,53.71,53.74,16425.0,44.6473,44.6722,44.6307,44.6556,16425.0
2015-10-21 13:00:00,53.73,53.75,53.66,53.69,118774.0,44.6473,44.6639,44.5891,44.614,118774.0
2015-10-21 13:05:00,53.68,53.68,53.65,53.67,16124.0,44.6057,44.6057,44.5808,44.5974,16124.0
2015-10-21 13:10:00,53.66,53.66,53.6,53.61,26990.0,44.5891,44.5891,44.5392,44.5476,26990.0
2015-10-21 13:15:00,53.6,53.6,53.48,53.49,74206.0,44.5392,44.5392,44.4395,44.4478,74206.0
2015-10-21 13:20:00,53.48,53.5,53.47,53.49,13322.0,44.4395,44.4562,44.4312,44.4478,13322.0
2015-10-21 13:25:00,53.49,53.51,53.42,53.43,18399.0,44.4478,44.4645,44.3897,44.398,18399.0
2015-10-21 13:30:00,53.43,53.5,53.43,53.48,20985.0,44.398,44.4562,44.398,44.4395,20985.0
2015-10-21 13:35:00,53.48,53.48,53.41,53.42,13756.0,44.4395,44.4395,44.3814,44.3897,13756.0
2015-10-21 13:40:00,53.42,53.46,53.42,53.43,14288.0,44.3897,44.4229,44.3897,44.398,14288.0
2015-10-21 13:45:00,53.43,53.5,53.43,53.47,13739.0,44.398,44.4562,44.398,44.4312,13739.0
2015-10-21 13:50:00,53.47,53.54,53.46,53.49,11637.0,44.4312,44.4894,44.4229,44.4478,11637.0
2015-10-21 13:55:00,53.49,53.49,53.4,53.41,7691.0,44.4478,44.4478,44.3731,44.3814,7691.0
2015-10-21 14:00:00,53.4,53.43,53.38,53.41,17817.0,44.3731,44.398,44.3564,44.3814,17817.0
2015-10-21 14:05:00,53.4,53.47,53.39,53.43,23180.0,44.3731,44.4312,44.3647,44.398,23180.0
2015-10-21 14:10:00,53.43,53.43,53.37,53.42,13309.0,44.398,44.398,44.3481,44.3897,13309.0
2015-10-21 14:15:00,53.42,53.46,53.39,53.46,8709.0,44.3897,44.4229,44.3647,44.4229,8709.0
2015-10-21 14:20:00,53.45,53.45,53.4,53.44,17516.0,44.4146,44.4146,44.3731,44.4063,17516.0
2015-10-21 14:25:00,53.44,53.52,53.44,53.45,24386.0,44.4063,44.4728,44.4063,44.4146,24386.0
2015-10-21 14:30:00,53.46,53.52,53.44,53.44,49206.0,44.4229,44.4728,44.4063,44.4063,49206.0
2015-10-21 14:35:00,53.45,53.56,53.44,53.53,57966.0,44.4146,44.506,44.4063,44.4811,57966.0
2015-10-21 14:40:00,53.53,53.59,53.52,53.55,11280.0,44.4811,44.5309,44.4728,44.4977,11280.0
2015-10-21 14:45:00,53.55,53.57,53.53,53.55,19402.0,44.4977,44.5143,44.4811,44.4977,19402.0
2015-10-21 14:50:00,53.56,53.57,53.53,53.56,14255.0,44.506,44.5143,44.4811,44.506,14255.0
2015-10-21 14:55:00,53.56,53.57,53.51,53.54,17213.0,44.506,44.5143,44.4645,44.4894,17213.0
2015-10-21 15:00:00,53.54,53.56,53.49,53.49,17051.0,44.4894,44.506,44.4478,44.4478,17051.0
2015-10-21 15:05:00,53.49,53.51,53.46,53.5,30287.0,44.4478,44.4645,44.4229,44.4562,30287.0
2015-10-21 15:10:00,53.5,53.5,53.43,53.47,29614.0,44.4562,44.4562,44.398,44.4312,29614.0
2015-10-21 15:15:00,53.46,53.46,53.4,53.4,26121.0,44.4229,44.4229,44.3731,44.3731,26121.0
2015-10-21 15:20:00,53.39,53.44,53.38,53.4,15431.0,44.3647,44.4063,44.3564,44.3731,15431.0
2015-10-21 15:25:00,53.4,53.44,53.39,53.42,25059.0,44.3731,44.4063,44.3647,44.3897,25059.0
2015-10-21 15:30:00,53.42,53.42,53.39,53.4,14290.0,44.3897,44.3897,44.3647,44.3731,14290.0
2015-10-21 15:35:00,53.4,53.48,53.4,53.47,75901.0,44.3731,44.4395,44.3731,44.4312,75901.0
2015-10-21 15:40:00,53.47,53.48,53.44,53.45,48547.0,44.4312,44.4395,44.4063,44.4146,48547.0
2015-10-21 15:45:00,53.45,53.48,53.43,53.48,36317.0,44.4146,44.4395,44.398,44.4395,36317.0
2015-10-21 15:50:00,53.48,53.48,53.42,53.44,45503.0,44.4395,44.4395,44.3897,44.4063,45503.0
2015-10-21 15:55:00,53.44,53.46,53.42,53.45,119682.0,44.4063,44.4229,44.3897,44.4146,119682.0
2015-10-22 09:30:00,53.86,53.95,53.86,53.95,5200.0,44.7553,44.8301,44.7553,44.8301,5200.0
2015-10-22 09:35:00,53.95,53.97,53.63,53.7,87159.0,44.8301,44.8467,44.5642,44.6223,87159.0
2015-10-22 09:40:00,53.7,53.72,53.59,53.6,53977.0,44.6223,44.639,44.5309,44.5392,53977.0
2015-10-22 09:45:00,53.59,53.62,53.52,53.6,25752.0,44.5309,44.5559,44.4728,44.5392,25752.0
2015-10-22 09:50:00,53.61,53.67,53.52,53.55,45846.0,44.5476,44.5974,44.4728,44.4977,45846.0
2015-10-22 09:55:00,53.54,53.7,53.54,53.67,18140.0,44.4894,44.6223,44.4894,44.5974,18140.0
2015-10-22 10:00:00,53.7,53.7,53.62,53.63,17490.0,44.6223,44.6223,44.5559,44.5642,17490.0
2015-10-22 10:05:00,53.63,53.68,53.6,53.65,30662.0,44.5642,44.6057,44.5392,44.5808,30662.0
2015-10-22 10:10:00,53.65,53.7,53.63,53.7,21724.0,44.5808,44.6223,44.5642,44.6223,21724.0
2015-10-22 10:15:00,53.69,53.76,53.64,53.72,32328.0,44.614,44.6722,44.5725,44.639,32328.0
2015-10-22 10:20:00,53.71,53.71,53.62,53.62,12498.0,44.6307,44.6307,44.5559,44.5559,12498.0
2015-10-22 10:25:00,53.62,53.71,53.62,53.7,16617.0,44.5559,44.6307,44.5559,44.6223,16617.0
2015-10-22 10:30:00,53.69,53.7,53.61,53.63,24289.0,44.614,44.6223,44.5476,44.5642,24289.0
2015-10-22 10:35:00,53.63,53.67,53.61,53.66,21364.0,44.5642,44.5974,44.5476,44.5891,21364.0
2015-10-22 10:40:00,53.66,53.7,53.64,53.68,15375.0,44.5891,44.6223,44.5725,44.6057,15375.0
2015-10-22 10:45:00,53.69,53.74,53.68,53.73,22154.0,44.614,44.6556,44.6057,44.6473,22154.0
2015-10-22 10:50:00,53.72,53.75,53.71,53.75,14580.0,44.639,44.6639,44.6307,44.6639,14580.0
2015-10-22 10:55:00,53.75,53.75,53.64,53.64,86409.0,44.6639,44.6639,44.5725,44.5725,86409.0
2015-10-22 11:00:00,53.64,53.69,53.64,53.68,109645.0,44.5725,44.614,44.5725,44.6057,109645.0
2015-10-22 11:05:00,53.69,53.73,53.68,53.72,7932.0,44.614,44.6473,44.6057,44.639,7932.0
2015-10-22 11:10:00,53.73,53.73,53.68,53.68,17362.0,44.6473,44.6473,44.6057,44.6057,17362.0
2015-10-22 11:15:00,53.69,53.71,53.68,53.69,11593.0,44.614,44.6307,44.6057,44.614,11593.0
2015-10-22 11:20:00,53.7,53.7,53.61,53.63,14179.0,44.6223,44.6223,44.5476,44.5642,14179.0
2015-10-22 11:25:00,53.64,53.68,53.61,53.61,21090.0,44.5725,44.6057,44.5476,44.5476,21090.0
2015-10-22 11:30:00,53.62,53.64,53.61,53.63,31726.0,44.5559,44.5725,44.5476,44.5642,31726.0
2015-10-22 11:35:00,53.63,53.69,53.62,53.69,14770.0,44.5642,44.614,44.5559,44.614,14770.0
2015-10-22 11:40:00,53.69,53.7,53.68,53.69,14028.0,44.614,44.6223,44.6057,44.614,14028.0
2015-10-22 11:45:00,53.69,53.71,53.68,53.68,21157.0,44.614,44.6307,44.6057,44.6057,21157.0
2015-10-22 11:50:00,53.67,53.73,53.67,53.68,27712.0,44.5974,44.6473,44.5974,44.6057,27712.0
2015-10-22 11:55:00,53.69,53.71,53.67,53.69,25290.0,44.614,44.6307,44.5974,44.614,25290.0
2015-10-22 12:00:00,53.69,53.73,53.68,53.69,16908.0,44.614,44.6473,44.6057,44.614,16908.0
2015-10-22 12:05:00,53.69,53.73,53.68,53.72,9771.0,44.614,44.6473,44.6057,44.639,9771.0
2015-10-22 12:10:00,53.72,53.73,53.7,53.7,15594.0,44.639,44.6473,44.6223,44.6223,15594.0
2015-10-22 12:15:00,53.69,53.72,53.67,53.71,14013.0,44.614,44.639,44.5974,44.6307,14013.0
2015-10-22 12:20:00,53.71,53.74,53.69,53.72,34901.0,44.6307,44.6556,44.614,44.639,34901.0
2015-10-22 12:25:00,53.73,53.75,53.69,53.7,38967.0,44.6473,44.6639,44.614,44.6223,38967.0
2015-10-22 12:30:00,53.7,53.72,53.69,53.69,11596.0,44.6223,44.639,44.614,44.614,11596.0
2015-10-22 12:35:00,53.69,53.71,53.68,53.69,21482.0,44.614,44.6307,44.6057,44.614,21482.0
2015-10-22 12:40:00,53.68,53.69,53.64,53.65,28063.0,44.6057,44.614,44.5725,44.5808,28063.0
2015-10-22 12:45:00,53.65,53.65,53.63,53.63,11744.0,44.5808,44.5808,44.5642,44.5642,11744.0
2015-10-22 12:50:00,53.64,53.64,53.59,53.6,35069.0,44.5725,44.5725,44.5309,44.5392,35069.0
2015-10-22 12:55:00,53.6,53.64,53.6,53.64,10532.0,44.5392,44.5725,44.5392,44.5725,10532.0
2015-10-22 13:00:00,53.65,53.71,53.64,53.71,13770.0,44.5808,44.6307,44.5725,44.6307,13770.0
2015-10-22 13:05:00,53.71,53.73,53.65,53.66,20244.0,44.6307,44.6473,44.5808,44.5891,20244.0
2015-10-22 13:10:00,53.67,53.69,53.66,53.69,12865.0,44.5974,44.614,44.5891,44.614,12865.0
2015-10-22 13:15:00,53.69,53.7,53.64,53.65,24195.0,44.614,44.6223,44.5725,44.5808,24195.0
2015-10-22 13:20:00,53.64,53.67,53.64,53.67,15305.0,44.5725,44.5974,44.5725,44.5974,15305.0
2015-10-22 13:25:00,53.67,53.67,53.62,53.63,12250.0,44.5974,44.5974,44.5559,44.5642,12250.0
2015-10-22 13:30:00,53.64,53.65,53.62,53.63,13091.0,44.5725,44.5808,44.5559,44.5642,13091.0
2015-10-22 13:35:00,53.63,53.65,53.62,53.65,13419.0,44.5642,44.5808,44.5559,44.5808,13419.0
2015-10-22 13:40:00,53.65,53.67,53.6,53.61,21218.0,44.5808,44.5974,44.5392,44.5476,21218.0
2015-10-22 13:45:00,53.6,53.63,53.59,53.62,12395.0,44.5392,44.5642,44.5309,44.5559,12395.0
2015-10-22 13:50:00,53.62,53.63,53.6,53.62,18896.0,44.5559,44.5642,44.5392,44.5559,18896.0
2015-10-22 13:55:00,53.63,53.65,53.62,53.65,21089.0,44.5642,44.5808,44.5559,44.5808,21089.0
2015-10-22 14:00:00,53.64,53.67,53.63,53.67,28656.0,44.5725,44.5974,44.5642,44.5974,28656.0
2015-10-22 14:05:00,53.67,53.67,53.63,53.64,15872.0,44.5974,44.5974,44.5642,44.5725,15872.0
2015-10-22 14:10:00,53.63,53.64,53.57,53.59,22020.0,44.5642,44.5725,44.5143,44.5309,22020.0
2015-10-22 14:15:00,53.58,53.58,53.51,53.51,22572.0,44.5226,44.5226,44.4645,44.4645,22572.0
2015-10-22 14:20:00,53.51,53.51,53.45,53.47,30975.0,44.4645,44.4645,44.4146,44.4312,30975.0
2015-10-22 14:25:00,53.46,53.56,53.46,53.49,16761.0,44.4229,44.506,44.4229,44.4478,16761.0
2015-10-22 14:30:00,53.49,53.57,53.49,53.57,17218.0,44.4478,44.5143,44.4478,44.5143,17218.0
2015-10-22 14:35:00,53.58,53.63,53.58,53.59,19151.0,44.5226,44.5642,44.5226,44.5309,19151.0
2015-10-22 14:40:00,53.6,53.66,53.59,53.62,39513.0,44.5392,44.5891,44.5309,44.5559,39513.0
2015-10-22 14:45:00,53.63,53.65,53.62,53.64,25183.0,44.5642,44.5808,44.5559,44.5725,25183.0
2015-10-22 14:50:00,53.65,53.66,53.61,53.65,31333.0,44.5808,44.5891,44.5476,44.5808,31333.0
2015-10-22 14:55:00,53.65,53.66,53.61,53.65,22483.0,44.5808,44.5891,44.5476,44.5808,22483.0
2015-10-22 15:00:00,53.66,53.66,53.62,53.65,31650.0,44.5891,44.5891,44.5559,44.5808,31650.0
2015-10-22 15:05:00,53.65,53.66,53.59,53.6,26083.0,44.5808,44.5891,44.5309,44.5392,26083.0
2015-10-22 15:10:00,53.61,53.66,53.61,53.63,20798.0,44.5476,44.5891,44.5476,44.5642,20798.0
2015-10-22 15:15:00,53.64,53.65,53.59,53.6,25874.0,44.5725,44.5808,44.5309,44.5392,25874.0
2015-10-22 15:20:00,53.6,53.62,53.57,53.58,40038.0,44.5392,44.5559,44.5143,44.5226,40038.0
2015-10-22 15:25:00,53.58,53.63,53.56,53.6,40866.0,44.5226,44.5642,44.506,44.5392,40866.0
2015-10-22 15:30:00,53.6,53.61,53.58,53.59,35846.0,44.5392,44.5476,44.5226,44.5309,35846.0
2015-10-22 15:35:00,53.6,53.61,53.48,53.51,54769.0,44.5392,44.5476,44.4395,44.4645,54769.0
2015-10-22 15:40:00,53.5,53.57,53.5,53.53,51494.0,44.4562,44.5143,44.4562,44.4811,51494.0
2015-10-22 15:45:00,53.53,53.61,53.49,53.5,70590.0,44.4811,44.5476,44.4478,44.4562,70590.0
2015-10-22 15:50:00,53.51,53.55,53.5,53.53,39956.0,44.4645,44.4977,44.4562,44.4811,39956.0
2015-10-22 15:55:00,53.53,53.61,53.5,53.5,220879.0,44.4811,44.5476,44.4562,44.4562,220879.0
2015-10-23 09:30:00,53.6,53.81,53.29,53.4,105187.0,44.5392,44.7137,44.2817,44.3731,105187.0
2015-10-23 09:35:00,53.37,53.38,53.03,53.2,79541.0,44.3481,44.3564,44.0656,44.2069,79541.0
2015-10-23 09:40:00,53.18,53.25,52.97,53.16,89987.0,44.1902,44.2484,44.0157,44.1736,89987.0
2015-10-23 09:45:00,53.15,53.28,53.13,53.17,54840.0,44.1653,44.2733,44.1487,44.1819,54840.0
2015-10-23 09:50:00,53.16,53.36,53.16,53.27,55197.0,44.1736,44.3398,44.1736,44.265,55197.0
2015-10-23 09:55:00,53.28,53.38,53.28,53.34,53563.0,44.2733,44.3564,44.2733,44.3232,53563.0
2015-10-23 10:00:00,53.34,53.48,53.32,53.4,52309.0,44.3232,44.4395,44.3066,44.3731,52309.0
2015-10-23 10:05:00,53.41,53.5,53.35,53.44,72378.0,44.3814,44.4562,44.3315,44.4063,72378.0
2015-10-23 10:10:00,53.44,53.54,53.35,53.37,46747.0,44.4063,44.4894,44.3315,44.3481,46747.0
2015-10-23 10:15:00,53.35,53.4,53.32,53.35,19378.0,44.3315,44.3731,44.3066,44.3315,19378.0
2015-10-23 10:20:00,53.34,53.49,53.31,53.48,26609.0,44.3232,44.4478,44.2983,44.4395,26609.0
2015-10-23 10:25:00,53.47,53.6,53.45,53.49,18981.0,44.4312,44.5392,44.4146,44.4478,18981.0
2015-10-23 10:30:00,53.49,53.51,53.31,53.38,21322.0,44.4478,44.4645,44.2983,44.3564,21322.0
2015-10-23 10:35:00,53.37,53.43,53.34,53.36,11391.0,44.3481,44.398,44.3232,44.3398,11391.0
2015-10-23 10:40:00,53.37,53.52,53.29,53.49,27284.0,44.3481,44.4728,44.2817,44.4478,27284.0
2015-10-23 10:45:00,53.48,53.5,53.42,53.46,13933.0,44.4395,44.4562,44.3897,44.4229,13933.0
2015-10-23 10:50:00,53.46,53.46,53.32,53.33,23839.0,44.4229,44.4229,44.3066,44.3149,23839.0
2015-10-23 10:55:00,53.33,53.35,53.27,53.3,13641.0,44.3149,44.3315,44.265,44.29,13641.0
2015-10-23 11:00:00,53.29,53.39,53.29,53.38,11088.0,44.2817,44.3647,44.2817,44.3564,11088.0
2015-10-23 11:05:00,53.39,53.41,53.35,53.41,18529.0,44.3647,44.3814,44.3315,44.3814,18529.0
2015-10-23 11:10:00,53.4,53.41,53.36,53.39,14874.0,44.3731,44.3814,44.3398,44.3647,14874.0
2015-10-23 11:15:00,53.39,53.39,53.29,53.34,17114.0,44.3647,44.3647,44.2817,44.3232,17114.0
2015-10-23 11:20:00,53.34,53.37,53.29,53.3,19267.0,44.3232,44.3481,44.2817,44.29,19267.0
2015-10-23 11:25:00,53.3,53.32,53.25,53.31,10097.0,44.29,44.3066,44.2484,44.2983,10097.0
2015-10-23 11:30:00,53.31,53.35,53.27,53.3,23874.0,44.2983,44.3315,44.265,44.29,23874.0
2015-10-23 11:35:00,53.3,53.32,53.28,53.3,18518.0,44.29,44.3066,44.2733,44.29,18518.0
2015-10-23 11:40:00,53.29,53.31,53.26,53.3,12937.0,44.2817,44.2983,44.2567,44.29,12937.0
2015-10-23 11:45:00,53.3,53.31,53.22,53.24,16002.0,44.29,44.2983,44.2235,44.2401,16002.0
2015-10-23 11:50:00,53.24,53.27,53.21,53.24,11317.0,44.2401,44.265,44.2152,44.2401,11317.0
2015-10-23 11:55:00,53.24,53.29,53.16,53.16,12927.0,44.2401,44.2817,44.1736,44.1736,12927.0
2015-10-23 12:00:00,53.16,53.27,53.15,53.25,12662.0,44.1736,44.265,44.1653,44.2484,12662.0
2015-10-23 12:05:00,53.26,53.26,53.19,53.2,13187.0,44.2567,44.2567,44.1986,44.2069,13187.0
2015-10-23 12:10:00,53.2,53.22,53.16,53.18,7879.0,44.2069,44.2235,44.1736,44.1902,7879.0
2015-10-23 12:15:00,53.17,53.18,53.12,53.12,10536.0,44.1819,44.1902,44.1404,44.1404,10536.0
2015-10-23 12:20:00,53.13,53.13,53.06,53.06,23148.0,44.1487,44.1487,44.0905,44.0905,23148.0
2015-10-23 12:25:00,53.06,53.11,53.06,53.11,19130.0,44.0905,44.1321,44.0905,44.1321,19130.0
2015-10-23 12:30:00,53.11,53.11,53.09,53.09,18779.0,44.1321,44.1321,44.1155,44.1155,18779.0
2015-10-23 12:35:00,53.08,53.13,53.08,53.09,14694.0,44.1072,44.1487,44.1072,44.1155,14694.0
2015-10-23 12:40:00,53.09,53.12,53.09,53.11,6390.0,44.1155,44.1404,44.1155,44.1321,6390.0
2015-10-23 12:45:00,53.11,53.12,53.08,53.1,21239.0,44.1321,44.1404,44.1072,44.1238,21239.0
2015-10-23 12:50:00,53.1,53.11,53.07,53.07,13163.0,44.1238,44.1321,44.0988,44.0988,13163.0
2015-10-23 12:55:00,53.08,53.11,53.08,53.1,14330.0,44.1072,44.1321,44.1072,44.1238,14330.0
2015-10-23 13:00:00,53.09,53.09,53.03,53.05,12128.0,44.1155,44.1155,44.0656,44.0822,12128.0
2015-10-23 13:05:00,53.05,53.06,52.99,53.04,36670.0,44.0822,44.0905,44.0324,44.0739,36670.0
2015-10-23 13:10:00,53.04,53.08,52.99,53.06,15738.0,44.0739,44.1072,44.0324,44.0905,15738.0
2015-10-23 13:15:00,53.07,53.1,53.05,53.1,11538.0,44.0988,44.1238,44.0822,44.1238,11538.0
2015-10-23 13:20:00,53.09,53.12,53.07,53.09,25867.0,44.1155,44.1404,44.0988,44.1155,25867.0
2015-10-23 13:25:00,53.1,53.12,53.09,53.1,13889.0,44.1238,44.1404,44.1155,44.1238,13889.0
2015-10-23 13:30:00,53.11,53.11,53.04,53.05,24344.0,44.1321,44.1321,44.0739,44.0822,24344.0
2015-10-23 13:35:00,53.05,53.09,53.03,53.07,17503.0,44.0822,44.1155,44.0656,44.0988,17503.0
2015-10-23 13:40:00,53.08,53.11,53.05,53.09,9920.0,44.1072,44.1321,44.0822,44.1155,9920.0
2015-10-23 13:45:00,53.08,53.09,53.05,53.09,9881.0,44.1072,44.1155,44.0822,44.1155,9881.0
2015-10-23 13:50:00,53.09,53.14,53.09,53.12,11852.0,44.1155,44.157,44.1155,44.1404,11852.0
2015-10-23 13:55:00,53.12,53.18,53.1,53.13,16148.0,44.1404,44.1902,44.1238,44.1487,16148.0
2015-10-23 14:00:00,53.14,53.14,53.09,53.1,23080.0,44.157,44.157,44.1155,44.1238,23080.0
2015-10-23 14:05:00,53.1,53.11,53.08,53.09,12088.0,44.1238,44.1321,44.1072,44.1155,12088.0
2015-10-23 14:10:00,53.08,53.11,53.08,53.09,15117.0,44.1072,44.1321,44.1072,44.1155,15117.0
2015-10-23 14:15:00,53.09,53.24,53.08,53.24,19466.0,44.1155,44.2401,44.1072,44.2401,19466.0
2015-10-23 14:20:00,53.24,53.26,53.2,53.22,28839.0,44.2401,44.2567,44.2069,44.2235,28839.0
2015-10-23 14:25:00,53.21,53.22,53.19,53.2,31816.0,44.2152,44.2235,44.1986,44.2069,31816.0
2015-10-23 14:30:00,53.2,53.24,53.2,53.23,12293.0,44.2069,44.2401,44.2069,44.2318,12293.0
2015-10-23 14:35:00,53.23,53.31,53.23,53.29,21988.0,44.2318,44.2983,44.2318,44.2817,21988.0
2015-10-23 14:40:00,53.28,53.29,53.25,53.25,21672.0,44.2733,44.2817,44.2484,44.2484,21672.0
2015-10-23 14:45:00,53.25,53.28,53.22,53.26,20152.0,44.2484,44.2733,44.2235,44.2567,20152.0
2015-10-23 14:50:00,53.26,53.28,53.22,53.25,20427.0,44.2567,44.2733,44.2235,44.2484,20427.0
2015-10-23 14:55:00,53.25,53.28,53.24,53.28,13060.0,44.2484,44.2733,44.2401,44.2733,13060.0
2015-10-23 15:00:00,53.28,53.34,53.28,53.28,20640.0,44.2733,44.3232,44.2733,44.2733,20640.0
2015-10-23 15:05:00,53.28,53.28,53.22,53.22,29169.0,44.2733,44.2733,44.2235,44.2235,29169.0
2015-10-23 15:10:00,53.22,53.23,53.17,53.18,42277.0,44.2235,44.2318,44.1819,44.1902,42277.0
2015-10-23 15:15:00,53.18,53.24,53.18,53.22,29509.0,44.1902,44.2401,44.1902,44.2235,29509.0
2015-10-23 15:20:00,53.23,53.23,53.18,53.19,50138.0,44.2318,44.2318,44.1902,44.1986,50138.0
2015-10-23 15:25:00,53.18,53.21,53.18,53.19,60149.0,44.1902,44.2152,44.1902,44.1986,60149.0
2015-10-23 15:30:00,53.19,53.21,53.14,53.19,63271.0,44.1986,44.2152,44.157,44.1986,63271.0
2015-10-23 15:35:00,53.18,53.21,53.17,53.18,39172.0,44.1902,44.2152,44.1819,44.1902,39172.0
2015-10-23 15:40:00,53.19,53.21,53.18,53.19,77125.0,44.1986,44.2152,44.1902,44.1986,77125.0
2015-10-23 15:45:00,53.2,53.3,53.19,53.24,90359.0,44.2069,44.29,44.1986,44.2401,90359.0
2015-10-23 15:50:00,53.25,53.25,53.22,53.25,62417.0,44.2484,44.2484,44.2235,44.2484,62417.0
2015-10-23 15:55:00,53.25,53.25,53.18,53.2,337882.0,44.2484,44.2484,44.1902,44.2069,337882.0
2015-10-26 09:30:00,53.26,53.4,53.25,53.33,30444.0,44.2567,44.3731,44.2484,44.3149,30444.0
2015-10-26 09:35:00,53.34,53.4,53.27,53.29,16166.0,44.3232,44.3731,44.265,44.2817,16166.0
2015-10-26 09:40:00,53.29,53.4,53.29,53.34,14957.0,44.2817,44.3731,44.2817,44.3232,14957.0
2015-10-26 09:45:00,53.32,53.33,53.2,53.26,16808.0,44.3066,44.3149,44.2069,44.2567,16808.0
2015-10-26 09:50:00,53.27,53.33,53.2,53.2,9670.0,44.265,44.3149,44.2069,44.2069,9670.0
2015-10-26 09:55:00,53.21,53.22,53.12,53.12,13186.0,44.2152,44.2235,44.1404,44.1404,13186.0
2015-10-26 10:00:00,53.13,53.17,53.1,53.17,13965.0,44.1487,44.1819,44.1238,44.1819,13965.0
2015-10-26 10:05:00,53.17,53.3,53.17,53.28,8973.0,44.1819,44.29,44.1819,44.2733,8973.0
2015-10-26 10:10:00,53.29,53.34,53.27,53.29,16690.0,44.2817,44.3232,44.265,44.2817,16690.0
2015-10-26 10:15:00,53.28,53.3,53.23,53.29,11133.0,44.2733,44.29,44.2318,44.2817,11133.0
2015-10-26 10:20:00,53.3,53.34,53.28,53.29,41358.0,44.29,44.3232,44.2733,44.2817,41358.0
2015-10-26 10:25:00,53.3,53.34,53.29,53.3,21339.0,44.29,44.3232,44.2817,44.29,21339.0
2015-10-26 10:30:00,53.31,53.34,53.28,53.34,20350.0,44.2983,44.3232,44.2733,44.3232,20350.0
2015-10-26 10:35:00,53.33,53.37,53.32,53.37,30626.0,44.3149,44.3481,44.3066,44.3481,30626.0
2015-10-26 10:40:00,53.37,53.39,53.31,53.32,13948.0,44.3481,44.3647,44.2983,44.3066,13948.0
2015-10-26 10:45:00,53.31,53.37,53.3,53.35,17607.0,44.2983,44.3481,44.29,44.3315,17607.0
2015-10-26 10:50:00,53.35,53.37,53.33,53.36,15505.0,44.3315,44.3481,44.3149,44.3398,15505.0
2015-10-26 10:55:00,53.35,53.42,53.35,53.41,20073.0,44.3315,44.3897,44.3315,44.3814,20073.0
2015-10-26 11:00:00,53.41,53.41,53.37,53.39,18797.0,44.3814,44.3814,44.3481,44.3647,18797.0
2015-10-26 11:05:00,53.4,53.44,53.38,53.4,14894.0,44.3731,44.4063,44.3564,44.3731,14894.0
2015-10-26 11:10:00,53.41,53.45,53.39,53.41,15850.0,44.3814,44.4146,44.3647,44.3814,15850.0
2015-10-26 11:15:00,53.41,53.42,53.39,53.41,12975.0,44.3814,44.3897,44.3647,44.3814,12975.0
2015-10-26 11:20:00,53.4,53.43,53.35,53.35,18299.0,44.3731,44.398,44.3315,44.3315,18299.0
2015-10-26 11:25:00,53.35,53.39,53.32,53.36,18746.0,44.3315,44.3647,44.3066,44.3398,18746.0
2015-10-26 11:30:00,53.37,53.43,53.36,53.38,19159.0,44.3481,44.398,44.3398,44.3564,19159.0
2015-10-26 11:35:00,53.38,53.42,53.38,53.38,9503.0,44.3564,44.3897,44.3564,44.3564,9503.0
2015-10-26 11:40:00,53.38,53.38,53.36,53.36,20964.0,44.3564,44.3564,44.3398,44.3398,20964.0
2015-10-26 11:45:00,53.37,53.41,53.33,53.34,20789.0,44.3481,44.3814,44.3149,44.3232,20789.0
2015-10-26 11:50:00,53.34,53.37,53.34,53.34,12431.0,44.3232,44.3481,44.3232,44.3232,12431.0
2015-10-26 11:55:00,53.34,53.41,53.33,53.41,23191.0,44.3232,44.3814,44.3149,44.3814,23191.0
2015-10-26 12:00:00,53.41,53.46,53.4,53.42,58180.0,44.3814,44.4229,44.3731,44.3897,58180.0
2015-10-26 12:05:00,53.42,53.46,53.4,53.45,23856.0,44.3897,44.4229,44.3731,44.4146,23856.0
2015-10-26 12:10:00,53.46,53.47,53.44,53.46,10294.0,44.4229,44.4312,44.4063,44.4229,10294.0
2015-10-26 12:15:00,53.47,53.48,53.44,53.46,13114.0,44.4312,44.4395,44.4063,44.4229,13114.0
2015-10-26 12:20:00,53.46,53.53,53.45,53.53,17861.0,44.4229,44.4811,44.4146,44.4811,17861.0
2015-10-26 12:25:00,53.52,53.63,53.49,53.63,18604.0,44.4728,44.5642,44.4478,44.5642,18604.0
2015-10-26 12:30:00,53.63,53.63,53.52,53.55,27149.0,44.5642,44.5642,44.4728,44.4977,27149.0
2015-10-26 12:35:00,53.56,53.63,53.53,53.6,17133.0,44.506,44.5642,44.4811,44.5392,17133.0
2015-10-26 12:40:00,53.6,53.63,53.52,53.55,23186.0,44.5392,44.5642,44.4728,44.4977,23186.0
2015-10-26 12:45:00,53.55,53.55,53.48,53.5,33830.0,44.4977,44.4977,44.4395,44.4562,33830.0
2015-10-26 12:50:00,53.5,53.5,53.41,53.42,18122.0,44.4562,44.4562,44.3814,44.3897,18122.0
2015-10-26 12:55:00,53.42,53.44,53.41,53.44,15526.0,44.3897,44.4063,44.3814,44.4063,15526.0
2015-10-26 13:00:00,53.44,53.44,53.39,53.4,11401.0,44.4063,44.4063,44.3647,44.3731,11401.0
2015-10-26 13:05:00,53.4,53.43,53.36,53.37,20034.0,44.3731,44.398,44.3398,44.3481,20034.0
2015-10-26 13:10:00,53.37,53.38,53.32,53.33,21300.0,44.3481,44.3564,44.3066,44.3149,21300.0
2015-10-26 13:15:00,53.33,53.33,53.27,53.28,18362.0,44.3149,44.3149,44.265,44.2733,18362.0
2015-10-26 13:20:00,53.28,53.28,53.23,53.25,14837.0,44.2733,44.2733,44.2318,44.2484,14837.0
2015-10-26 13:25:00,53.26,53.27,53.23,53.27,17364.0,44.2567,44.265,44.2318,44.265,17364.0
2015-10-26 13:30:00,53.27,53.33,53.26,53.31,23613.0,44.265,44.3149,44.2567,44.2983,23613.0
2015-10-26 13:35:00,53.3,53.32,53.29,53.31,10074.0,44.29,44.3066,44.2817,44.2983,10074.0
2015-10-26 13:40:00,53.31,53.37,53.3,53.32,17148.0,44.2983,44.3481,44.29,44.3066,17148.0
2015-10-26 13:45:00,53.32,53.33,53.29,53.3,13055.0,44.3066,44.3149,44.2817,44.29,13055.0
2015-10-26 13:50:00,53.3,53.3,53.25,53.26,23569.0,44.29,44.29,44.2484,44.2567,23569.0
2015-10-26 13:55:00,53.27,53.28,53.21,53.22,13860.0,44.265,44.2733,44.2152,44.2235,13860.0
2015-10-26 14:00:00,53.21,53.29,53.21,53.25,32367.0,44.2152,44.2817,44.2152,44.2484,32367.0
2015-10-26 14:05:00,53.24,53.25,53.21,53.23,26520.0,44.2401,44.2484,44.2152,44.2318,26520.0
2015-10-26 14:10:00,53.23,53.3,53.13,53.13,63091.0,44.2318,44.29,44.1487,44.1487,63091.0
2015-10-26 14:15:00,53.13,53.16,53.12,53.12,24447.0,44.1487,44.1736,44.1404,44.1404,24447.0
2015-10-26 14:20:00,53.12,53.14,53.1,53.14,21334.0,44.1404,44.157,44.1238,44.157,21334.0
2015-10-26 14:25:00,53.14,53.19,53.13,53.16,19014.0,44.157,44.1986,44.1487,44.1736,19014.0
2015-10-26 14:30:00,53.16,53.23,53.14,53.23,19406.0,44.1736,44.2318,44.157,44.2318,19406.0
2015-10-26 14:35:00,53.22,53.22,53.19,53.21,14618.0,44.2235,44.2235,44.1986,44.2152,14618.0
2015-10-26 14:40:00,53.2,53.21,53.18,53.21,18215.0,44.2069,44.2152,44.1902,44.2152,18215.0
2015-10-26 14:45:00,53.21,53.22,53.13,53.16,33909.0,44.2152,44.2235,44.1487,44.1736,33909.0
2015-10-26 14:50:00,53.15,53.2,53.15,53.18,12217.0,44.1653,44.2069,44.1653,44.1902,12217.0
2015-10-26 14:55:00,53.19,53.24,53.18,53.21,17584.0,44.1986,44.2401,44.1902,44.2152,17584.0
2015-10-26 15:00:00,53.2,53.2,53.15,53.17,30162.0,44.2069,44.2069,44.1653,44.1819,30162.0
2015-10-26 15:05:00,53.17,53.17,53.14,53.15,28730.0,44.1819,44.1819,44.157,44.1653,28730.0
2015-10-26 15:10:00,53.16,53.18,53.13,53.17,36828.0,44.1736,44.1902,44.1487,44.1819,36828.0
2015-10-26 15:15:00,53.17,53.17,53.14,53.14,18225.0,44.1819,44.1819,44.157,44.157,18225.0
2015-10-26 15:20:00,53.15,53.2,53.14,53.2,19288.0,44.1653,44.2069,44.157,44.2069,19288.0
2015-10-26 15:25:00,53.2,53.23,53.19,53.22,21451.0,44.2069,44.2318,44.1986,44.2235,21451.0
2015-10-26 15:30:00,53.23,53.23,53.19,53.19,23035.0,44.2318,44.2318,44.1986,44.1986,23035.0
2015-10-26 15:35:00,53.2,53.23,53.17,53.18,50784.0,44.2069,44.2318,44.1819,44.1902,50784.0
2015-10-26 15:40:00,53.18,53.22,53.17,53.19,56161.0,44.1902,44.2235,44.1819,44.1986,56161.0
2015-10-26 15:45:00,53.19,53.21,53.12,53.14,87004.0,44.1986,44.2152,44.1404,44.157,87004.0
2015-10-26 15:50:00,53.14,53.18,53.14,53.18,61896.0,44.157,44.1902,44.157,44.1902,61896.0
2015-10-26 15:55:00,53.18,53.19,53.16,53.17,131848.0,44.1902,44.1986,44.1736,44.1819,131848.0
2015-10-27 09:30:00,52.94,53.83,52.8,53.41,59822.0,43.9908,44.7304,43.8745,44.3814,59822.0
2015-10-27 09:35:00,53.36,53.42,53.0,53.06,50458.0,44.3398,44.3897,44.0407,44.0905,50458.0
2015-10-27 09:40:00,53.06,53.11,52.94,52.98,43849.0,44.0905,44.1321,43.9908,44.0241,43849.0
2015-10-27 09:45:00,52.97,53.17,52.92,53.08,47039.0,44.0157,44.1819,43.9742,44.1072,47039.0
2015-10-27 09:50:00,53.12,53.29,53.1,53.26,96690.0,44.1404,44.2817,44.1238,44.2567,96690.0
2015-10-27 09:55:00,53.28,53.47,53.27,53.44,35898.0,44.2733,44.4312,44.265,44.4063,35898.0
2015-10-27 10:00:00,53.44,53.57,53.31,53.34,45400.0,44.4063,44.5143,44.2983,44.3232,45400.0
2015-10-27 10:05:00,53.34,53.34,53.21,53.27,15643.0,44.3232,44.3232,44.2152,44.265,15643.0
2015-10-27 10:10:00,53.27,53.34,53.25,53.34,14550.0,44.265,44.3232,44.2484,44.3232,14550.0
2015-10-27 10:15:00,53.34,53.37,53.32,53.36,18969.0,44.3232,44.3481,44.3066,44.3398,18969.0
2015-10-27 10:20:00,53.36,53.37,53.27,53.32,25977.0,44.3398,44.3481,44.265,44.3066,25977.0
2015-10-27 10:25:00,53.33,53.39,53.31,53.36,21596.0,44.3149,44.3647,44.2983,44.3398,21596.0
2015-10-27 10:30:00,53.36,53.51,53.36,53.43,136065.0,44.3398,44.4645,44.3398,44.398,136065.0
2015-10-27 10:35:00,53.43,53.61,53.41,53.54,39221.0,44.398,44.5476,44.3814,44.4894,39221.0
2015-10-27 10:40:00,53.55,53.57,53.49,53.52,42069.0,44.4977,44.5143,44.4478,44.4728,42069.0
2015-10-27 10:45:00,53.53,53.62,53.51,53.62,27786.0,44.4811,44.5559,44.4645,44.5559,27786.0
2015-10-27 10:50:00,53.61,53.63,53.58,53.63,18456.0,44.5476,44.5642,44.5226,44.5642,18456.0
2015-10-27 10:55:00,53.64,53.78,53.64,53.76,33773.0,44.5725,44.6888,44.5725,44.6722,33773.0
2015-10-27 11:00:00,53.77,53.86,53.74,53.84,31190.0,44.6805,44.7553,44.6556,44.7387,31190.0
2015-10-27 11:05:00,53.85,53.91,53.81,53.91,25481.0,44.747,44.7968,44.7137,44.7968,25481.0
2015-10-27 11:10:00,53.91,53.97,53.87,53.97,35509.0,44.7968,44.8467,44.7636,44.8467,35509.0
2015-10-27 11:15:00,53.96,54.12,53.94,54.0,37635.0,44.8384,44.9713,44.8218,44.8716,37635.0
2015-10-27 11:20:00,54.01,54.11,54.0,54.07,18372.0,44.8799,44.963,44.8716,44.9298,18372.0
2015-10-27 11:25:00,54.07,54.08,53.96,53.99,26336.0,44.9298,44.9381,44.8384,44.8633,26336.0
2015-10-27 11:30:00,53.99,54.04,53.99,54.0,33028.0,44.8633,44.9049,44.8633,44.8716,33028.0
2015-10-27 11:35:00,54.0,54.05,54.0,54.01,23329.0,44.8716,44.9132,44.8716,44.8799,23329.0
2015-10-27 11:40:00,54.0,54.06,53.99,54.05,14998.0,44.8716,44.9215,44.8633,44.9132,14998.0
2015-10-27 11:45:00,54.05,54.18,54.05,54.18,17667.0,44.9132,45.0212,44.9132,45.0212,17667.0
2015-10-27 11:50:00,54.19,54.26,54.1,54.1,22321.0,45.0295,45.0877,44.9547,44.9547,22321.0
2015-10-27 11:55:00,54.08,54.09,53.98,54.05,19764.0,44.9381,44.9464,44.855,44.9132,19764.0
2015-10-27 12:00:00,54.05,54.05,53.98,54.02,14367.0,44.9132,44.9132,44.855,44.8882,14367.0
2015-10-27 12:05:00,54.0,54.04,53.98,54.03,11466.0,44.8716,44.9049,44.855,44.8966,11466.0
2015-10-27 12:10:00,54.02,54.1,54.01,54.09,13232.0,44.8882,44.9547,44.8799,44.9464,13232.0
2015-10-27 12:15:00,54.1,54.14,54.09,54.12,6835.0,44.9547,44.988,44.9464,44.9713,6835.0
2015-10-27 12:20:00,54.12,54.13,54.09,54.11,12244.0,44.9713,44.9797,44.9464,44.963,12244.0
2015-10-27 12:25:00,54.1,54.13,54.07,54.07,10053.0,44.9547,44.9797,44.9298,44.9298,10053.0
2015-10-27 12:30:00,54.07,54.09,54.02,54.04,20092.0,44.9298,44.9464,44.8882,44.9049,20092.0
2015-10-27 12:35:00,54.05,54.05,53.91,53.97,44176.0,44.9132,44.9132,44.7968,44.8467,44176.0
2015-10-27 12:40:00,53.97,54.01,53.97,54.0,17780.0,44.8467,44.8799,44.8467,44.8716,17780.0
2015-10-27 12:45:00,53.99,54.03,53.97,54.03,8201.0,44.8633,44.8966,44.8467,44.8966,8201.0
2015-10-27 12:50:00,54.02,54.06,54.02,54.04,9263.0,44.8882,44.9215,44.8882,44.9049,9263.0
2015-10-27 12:55:00,54.03,54.03,53.99,54.0,11008.0,44.8966,44.8966,44.8633,44.8716,11008.0
2015-10-27 13:00:00,54.01,54.01,53.96,53.98,37036.0,44.8799,44.8799,44.8384,44.855,37036.0
2015-10-27 13:05:00,53.99,54.05,53.97,54.04,18877.0,44.8633,44.9132,44.8467,44.9049,18877.0
2015-10-27 13:10:00,54.03,54.06,54.01,54.05,11208.0,44.8966,44.9215,44.8799,44.9132,11208.0
2015-10-27 13:15:00,54.05,54.1,54.04,54.06,22203.0,44.9132,44.9547,44.9049,44.9215,22203.0
2015-10-27 13:20:00,54.06,54.1,54.06,54.09,10882.0,44.9215,44.9547,44.9215,44.9464,10882.0
2015-10-27 13:25:00,54.09,54.18,54.08,54.17,16517.0,44.9464,45.0212,44.9381,45.0129,16517.0
2015-10-27 13:30:00,54.16,54.2,54.16,54.18,16966.0,45.0046,45.0378,45.0046,45.0212,16966.0
2015-10-27 13:35:00,54.18,54.19,54.13,54.17,15777.0,45.0212,45.0295,44.9797,45.0129,15777.0
2015-10-27 13:40:00,54.17,54.21,54.16,54.16,9521.0,45.0129,45.0461,45.0046,45.0046,9521.0
2015-10-27 13:45:00,54.17,54.24,54.15,54.16,15711.0,45.0129,45.0711,44.9963,45.0046,15711.0
2015-10-27 13:50:00,54.16,54.17,54.1,54.13,10106.0,45.0046,45.0129,44.9547,44.9797,10106.0
2015-10-27 13:55:00,54.14,54.2,54.11,54.18,14512.0,44.988,45.0378,44.963,45.0212,14512.0
2015-10-27 14:00:00,54.18,54.19,54.13,54.13,18907.0,45.0212,45.0295,44.9797,44.9797,18907.0
2015-10-27 14:05:00,54.14,54.16,54.12,54.13,14527.0,44.988,45.0046,44.9713,44.9797,14527.0
2015-10-27 14:10:00,54.13,54.13,54.06,54.11,18410.0,44.9797,44.9797,44.9215,44.963,18410.0
2015-10-27 14:15:00,54.1,54.14,54.09,54.09,18242.0,44.9547,44.988,44.9464,44.9464,18242.0
2015-10-27 14:20:00,54.09,54.12,54.09,54.1,12215.0,44.9464,44.9713,44.9464,44.9547,12215.0
2015-10-27 14:25:00,54.1,54.13,54.06,54.13,22136.0,44.9547,44.9797,44.9215,44.9797,22136.0
2015-10-27 14:30:00,54.12,54.2,54.12,54.15,21728.0,44.9713,45.0378,44.9713,44.9963,21728.0
2015-10-27 14:35:00,54.14,54.17,54.12,54.16,25029.0,44.988,45.0129,44.9713,45.0046,25029.0
2015-10-27 14:40:00,54.15,54.15,54.12,54.15,20980.0,44.9963,44.9963,44.9713,44.9963,20980.0
2015-10-27 14:45:00,54.16,54.23,54.15,54.23,18317.0,45.0046,45.0628,44.9963,45.0628,18317.0
2015-10-27 14:50:00,54.23,54.28,54.19,54.28,22753.0,45.0628,45.1043,45.0295,45.1043,22753.0
2015-10-27 14:55:00,54.28,54.29,54.23,54.23,23701.0,45.1043,45.1126,45.0628,45.0628,23701.0
2015-10-27 15:00:00,54.23,54.26,54.18,54.23,35631.0,45.0628,45.0877,45.0212,45.0628,35631.0
2015-10-27 15:05:00,54.23,54.26,54.22,54.22,27436.0,45.0628,45.0877,45.0544,45.0544,27436.0
2015-10-27 15:10:00,54.23,54.26,54.22,54.26,43866.0,45.0628,45.0877,45.0544,45.0877,43866.0
2015-10-27 15:15:00,54.26,54.3,54.25,54.3,31367.0,45.0877,45.1209,45.0794,45.1209,31367.0
2015-10-27 15:20:00,54.31,54.45,54.31,54.44,45224.0,45.1292,45.2456,45.1292,45.2373,45224.0
2015-10-27 15:25:00,54.45,54.5,54.4,54.49,35220.0,45.2456,45.2871,45.204,45.2788,35220.0
2015-10-27 15:30:00,54.49,54.49,54.4,54.43,40902.0,45.2788,45.2788,45.204,45.2289,40902.0
2015-10-27 15:35:00,54.43,54.44,54.38,54.44,52241.0,45.2289,45.2373,45.1874,45.2373,52241.0
2015-10-27 15:40:00,54.43,54.49,54.43,54.47,52316.0,45.2289,45.2788,45.2289,45.2622,52316.0
2015-10-27 15:45:00,54.46,54.46,54.31,54.34,60793.0,45.2539,45.2539,45.1292,45.1542,60793.0
2015-10-27 15:50:00,54.34,54.38,54.33,54.38,47709.0,45.1542,45.1874,45.1458,45.1874,47709.0
2015-10-27 15:55:00,54.38,54.39,54.31,54.35,120843.0,45.1874,45.1957,45.1292,45.1625,120843.0
2015-10-28 09:30:00,54.59,54.6,54.36,54.57,44741.0,45.3619,45.3702,45.1708,45.3453,44741.0
2015-10-28 09:35:00,54.58,54.58,54.36,54.54,26425.0,45.3536,45.3536,45.1708,45.3203,26425.0
2015-10-28 09:40:00,54.53,54.58,54.44,54.45,23218.0,45.312,45.3536,45.2373,45.2456,23218.0
2015-10-28 09:45:00,54.45,54.65,54.44,54.63,53015.0,45.2456,45.4118,45.2373,45.3951,53015.0
2015-10-28 09:50:00,54.63,54.75,54.63,54.71,34911.0,45.3951,45.4948,45.3951,45.4616,34911.0
2015-10-28 09:55:00,54.71,54.81,54.69,54.81,32191.0,45.4616,45.5447,45.445,45.5447,32191.0
2015-10-28 10:00:00,54.8,54.84,54.74,54.81,26617.0,45.5364,45.5696,45.4865,45.5447,26617.0
2015-10-28 10:05:00,54.82,54.84,54.76,54.81,26989.0,45.553,45.5696,45.5032,45.5447,26989.0
2015-10-28 10:10:00,54.82,54.84,54.74,54.76,20847.0,45.553,45.5696,45.4865,45.5032,20847.0
2015-10-28 10:15:00,54.76,54.77,54.71,54.75,14095.0,45.5032,45.5115,45.4616,45.4948,14095.0
2015-10-28 10:20:00,54.75,54.77,54.72,54.75,31800.0,45.4948,45.5115,45.4699,45.4948,31800.0
2015-10-28 10:25:00,54.74,54.76,54.63,54.7,31067.0,45.4865,45.5032,45.3951,45.4533,31067.0
2015-10-28 10:30:00,54.7,54.76,54.69,54.69,43944.0,45.4533,45.5032,45.445,45.445,43944.0
2015-10-28 10:35:00,54.7,54.74,54.66,54.66,24844.0,45.4533,45.4865,45.4201,45.4201,24844.0
2015-10-28 10:40:00,54.67,54.79,54.67,54.77,24994.0,45.4284,45.5281,45.4284,45.5115,24994.0
2015-10-28 10:45:00,54.76,54.78,54.73,54.74,19462.0,45.5032,45.5198,45.4782,45.4865,19462.0
2015-10-28 10:50:00,54.73,54.73,54.61,54.63,15199.0,45.4782,45.4782,45.3785,45.3951,15199.0
2015-10-28 10:55:00,54.63,54.76,54.62,54.76,19930.0,45.3951,45.5032,45.3868,45.5032,19930.0
2015-10-28 11:00:00,54.76,54.76,54.7,54.73,22534.0,45.5032,45.5032,45.4533,45.4782,22534.0
2015-10-28 11:05:00,54.74,54.74,54.67,54.72,36349.0,45.4865,45.4865,45.4284,45.4699,36349.0
2015-10-28 11:10:00,54.72,54.74,54.67,54.69,18420.0,45.4699,45.4865,45.4284,45.445,18420.0
2015-10-28 11:15:00,54.7,54.7,54.65,54.65,19082.0,45.4533,45.4533,45.4118,45.4118,19082.0
2015-10-28 11:20:00,54.65,54.66,54.6,54.65,20731.0,45.4118,45.4201,45.3702,45.4118,20731.0
2015-10-28 11:25:00,54.65,54.72,54.65,54.67,17641.0,45.4118,45.4699,45.4118,45.4284,17641.0
2015-10-28 11:30:00,54.68,54.7,54.66,54.68,11606.0,45.4367,45.4533,45.4201,45.4367,11606.0
2015-10-28 11:35:00,54.68,54.7,54.59,54.59,45244.0,45.4367,45.4533,45.3619,45.3619,45244.0
2015-10-28 11:40:00,54.59,54.64,54.58,54.6,18192.0,45.3619,45.4034,45.3536,45.3702,18192.0
2015-10-28 11:45:00,54.61,54.63,54.59,54.59,15274.0,45.3785,45.3951,45.3619,45.3619,15274.0
2015-10-28 11:50:00,54.61,54.61,54.56,54.58,15571.0,45.3785,45.3785,45.337,45.3536,15571.0
2015-10-28 11:55:00,54.57,54.63,54.54,54.59,23745.0,45.3453,45.3951,45.3203,45.3619,23745.0
2015-10-28 12:00:00,54.59,54.62,54.54,54.54,11179.0,45.3619,45.3868,45.3203,45.3203,11179.0
2015-10-28 12:05:00,54.54,54.57,54.49,54.49,9690.0,45.3203,45.3453,45.2788,45.2788,9690.0
2015-10-28 12:10:00,54.5,54.61,54.49,54.59,24243.0,45.2871,45.3785,45.2788,45.3619,24243.0
2015-10-28 12:15:00,54.6,54.65,54.59,54.6,14182.0,45.3702,45.4118,45.3619,45.3702,14182.0
2015-10-28 12:20:00,54.61,54.62,54.58,54.6,13745.0,45.3785,45.3868,45.3536,45.3702,13745.0
2015-10-28 12:25:00,54.6,54.62,54.58,54.58,9435.0,45.3702,45.3868,45.3536,45.3536,9435.0
2015-10-28 12:30:00,54.58,54.59,54.57,54.58,13345.0,45.3536,45.3619,45.3453,45.3536,13345.0
2015-10-28 12:35:00,54.58,54.58,54.52,54.53,9038.0,45.3536,45.3536,45.3037,45.312,9038.0
2015-10-28 12:40:00,54.52,54.58,54.52,54.54,22884.0,45.3037,45.3536,45.3037,45.3203,22884.0
2015-10-28 12:45:00,54.53,54.57,54.53,54.57,9312.0,45.312,45.3453,45.312,45.3453,9312.0
2015-10-28 12:50:00,54.56,54.59,54.53,54.54,17086.0,45.337,45.3619,45.312,45.3203,17086.0
2015-10-28 12:55:00,54.55,54.59,54.53,54.54,10845.0,45.3287,45.3619,45.312,45.3203,10845.0
2015-10-28 13:00:00,54.54,54.62,54.54,54.59,14362.0,45.3203,45.3868,45.3203,45.3619,14362.0
2015-10-28 13:05:00,54.6,54.6,54.56,54.56,15834.0,45.3702,45.3702,45.337,45.337,15834.0
2015-10-28 13:10:00,54.56,54.59,54.56,54.58,10670.0,45.337,45.3619,45.337,45.3536,10670.0
2015-10-28 13:15:00,54.59,54.61,54.57,54.58,8649.0,45.3619,45.3785,45.3453,45.3536,8649.0
2015-10-28 13:20:00,54.58,54.59,54.49,54.5,18457.0,45.3536,45.3619,45.2788,45.2871,18457.0
2015-10-28 13:25:00,54.51,54.62,54.51,54.62,26059.0,45.2954,45.3868,45.2954,45.3868,26059.0
2015-10-28 13:30:00,54.62,54.62,54.53,54.57,17637.0,45.3868,45.3868,45.312,45.3453,17637.0
2015-10-28 13:35:00,54.58,54.65,54.57,54.63,13758.0,45.3536,45.4118,45.3453,45.3951,13758.0
2015-10-28 13:40:00,54.64,54.71,54.63,54.7,13298.0,45.4034,45.4616,45.3951,45.4533,13298.0
2015-10-28 13:45:00,54.69,54.74,54.67,54.67,16473.0,45.445,45.4865,45.4284,45.4284,16473.0
2015-10-28 13:50:00,54.68,54.7,54.66,54.69,14951.0,45.4367,45.4533,45.4201,45.445,14951.0
2015-10-28 13:55:00,54.7,54.85,54.7,54.83,17205.0,45.4533,45.5779,45.4533,45.5613,17205.0
2015-10-28 14:00:00,54.84,54.84,54.42,54.47,42147.0,45.5696,45.5696,45.2206,45.2622,42147.0
2015-10-28 14:05:00,54.47,54.53,54.38,54.51,29661.0,45.2622,45.312,45.1874,45.2954,29661.0
2015-10-28 14:10:00,54.49,54.49,54.23,54.25,62102.0,45.2788,45.2788,45.0628,45.0794,62102.0
2015-10-28 14:15:00,54.25,54.27,54.11,54.25,98419.0,45.0794,45.096,44.963,45.0794,98419.0
2015-10-28 14:20:00,54.25,54.38,54.22,54.35,24351.0,45.0794,45.1874,45.0544,45.1625,24351.0
2015-10-28 14:25:00,54.36,54.43,54.3,54.32,26481.0,45.1708,45.2289,45.1209,45.1375,26481.0
2015-10-28 14:30:00,54.32,54.32,54.22,54.25,37262.0,45.1375,45.1375,45.0544,45.0794,37262.0
2015-10-28 14:35:00,54.25,54.27,54.2,54.24,25416.0,45.0794,45.096,45.0378,45.0711,25416.0
2015-10-28 14:40:00,54.24,54.3,54.17,54.17,39161.0,45.0711,45.1209,45.0129,45.0129,39161.0
2015-10-28 14:45:00,54.16,54.22,54.06,54.08,59428.0,45.0046,45.0544,44.9215,44.9381,59428.0
2015-10-28 14:50:00,54.09,54.16,54.07,54.13,44663.0,44.9464,45.0046,44.9298,44.9797,44663.0
2015-10-28 14:55:00,54.13,54.19,54.11,54.13,25677.0,44.9797,45.0295,44.963,44.9797,25677.0
2015-10-28 15:00:00,54.14,54.34,54.14,54.3,31378.0,44.988,45.1542,44.988,45.1209,31378.0
2015-10-28 15:05:00,54.3,54.48,54.3,54.4,38056.0,45.1209,45.2705,45.1209,45.204,38056.0
2015-10-28 15:10:00,54.39,54.44,54.36,54.42,28353.0,45.1957,45.2373,45.1708,45.2206,28353.0
2015-10-28 15:15:00,54.42,54.47,54.39,54.41,26010.0,45.2206,45.2622,45.1957,45.2123,26010.0
2015-10-28 15:20:00,54.42,54.45,54.39,54.43,23693.0,45.2206,45.2456,45.1957,45.2289,23693.0
2015-10-28 15:25:00,54.43,54.51,54.43,54.49,33387.0,45.2289,45.2954,45.2289,45.2788,33387.0
2015-10-28 15:30:00,54.5,54.56,54.47,54.52,31931.0,45.2871,45.337,45.2622,45.3037,31931.0
2015-10-28 15:35:00,54.51,54.62,54.49,54.61,44978.0,45.2954,45.3868,45.2788,45.3785,44978.0
2015-10-28 15:40:00,54.61,54.68,54.6,54.68,47753.0,45.3785,45.4367,45.3702,45.4367,47753.0
2015-10-28 15:45:00,54.68,54.74,54.67,54.7,54820.0,45.4367,45.4865,45.4284,45.4533,54820.0
2015-10-28 15:50:00,54.7,54.71,54.61,54.61,85979.0,45.4533,45.4616,45.3785,45.3785,85979.0
2015-10-28 15:55:00,54.61,54.64,54.58,54.62,238577.0,45.3785,45.4034,45.3536,45.3868,238577.0
2015-10-29 09:30:00,54.67,54.69,54.46,54.57,32249.0,45.4284,45.445,45.2539,45.3453,32249.0
2015-10-29 09:35:00,54.57,54.61,54.42,54.46,11420.0,45.3453,45.3785,45.2206,45.2539,11420.0
2015-10-29 09:40:00,54.45,54.51,54.35,54.5,16754.0,45.2456,45.2954,45.1625,45.2871,16754.0
2015-10-29 09:45:00,54.49,54.51,54.38,54.38,12085.0,45.2788,45.2954,45.1874,45.1874,12085.0
2015-10-29 09:50:00,54.38,54.41,54.37,54.4,8423.0,45.1874,45.2123,45.1791,45.204,8423.0
2015-10-29 09:55:00,54.4,54.49,54.38,54.45,12255.0,45.204,45.2788,45.1874,45.2456,12255.0
2015-10-29 10:00:00,54.45,54.47,54.34,54.46,8337.0,45.2456,45.2622,45.1542,45.2539,8337.0
2015-10-29 10:05:00,54.46,54.51,54.46,54.47,5821.0,45.2539,45.2954,45.2539,45.2622,5821.0
2015-10-29 10:10:00,54.47,54.54,54.46,54.5,17827.0,45.2622,45.3203,45.2539,45.2871,17827.0
2015-10-29 10:15:00,54.5,54.5,54.41,54.44,16313.0,45.2871,45.2871,45.2123,45.2373,16313.0
2015-10-29 10:20:00,54.44,54.45,54.33,54.34,14458.0,45.2373,45.2456,45.1458,45.1542,14458.0
2015-10-29 10:25:00,54.35,54.4,54.31,54.32,13013.0,45.1625,45.204,45.1292,45.1375,13013.0
2015-10-29 10:30:00,54.32,54.4,54.32,54.38,8728.0,45.1375,45.204,45.1375,45.1874,8728.0
2015-10-29 10:35:00,54.38,54.41,54.37,54.39,12049.0,45.1874,45.2123,45.1791,45.1957,12049.0
2015-10-29 10:40:00,54.39,54.47,54.39,54.47,12957.0,45.1957,45.2622,45.1957,45.2622,12957.0
2015-10-29 10:45:00,54.48,54.48,54.34,54.34,15104.0,45.2705,45.2705,45.1542,45.1542,15104.0
2015-10-29 10:50:00,54.33,54.36,54.32,54.36,8084.0,45.1458,45.1708,45.1375,45.1708,8084.0
2015-10-29 10:55:00,54.35,54.41,54.34,54.38,13775.0,45.1625,45.2123,45.1542,45.1874,13775.0
2015-10-29 11:00:00,54.38,54.4,54.33,54.4,9086.0,45.1874,45.204,45.1458,45.204,9086.0
2015-10-29 11:05:00,54.4,54.4,54.32,54.36,9297.0,45.204,45.204,45.1375,45.1708,9297.0
2015-10-29 11:10:00,54.36,54.38,54.33,54.35,9938.0,45.1708,45.1874,45.1458,45.1625,9938.0
2015-10-29 11:15:00,54.34,54.38,54.34,54.34,9026.0,45.1542,45.1874,45.1542,45.1542,9026.0
2015-10-29 11:20:00,54.35,54.37,54.31,54.34,9267.0,45.1625,45.1791,45.1292,45.1542,9267.0
2015-10-29 11:25:00,54.33,54.38,54.3,54.38,21365.0,45.1458,45.1874,45.1209,45.1874,21365.0
2015-10-29 11:30:00,54.37,54.41,54.37,54.39,11126.0,45.1791,45.2123,45.1791,45.1957,11126.0
2015-10-29 11:35:00,54.39,54.42,54.38,54.41,8978.0,45.1957,45.2206,45.1874,45.2123,8978.0
2015-10-29 11:40:00,54.4,54.4,54.36,54.37,14333.0,45.204,45.204,45.1708,45.1791,14333.0
2015-10-29 11:45:00,54.38,54.4,54.36,54.37,21781.0,45.1874,45.204,45.1708,45.1791,21781.0
2015-10-29 11:50:00,54.38,54.39,54.36,54.38,7567.0,45.1874,45.1957,45.1708,45.1874,7567.0
2015-10-29 11:55:00,54.38,54.41,54.38,54.41,4447.0,45.1874,45.2123,45.1874,45.2123,4447.0
2015-10-29 12:00:00,54.4,54.43,54.4,54.41,5441.0,45.204,45.2289,45.204,45.2123,5441.0
2015-10-29 12:05:00,54.41,54.42,54.37,54.37,10290.0,45.2123,45.2206,45.1791,45.1791,10290.0
2015-10-29 12:10:00,54.36,54.41,54.36,54.41,7409.0,45.1708,45.2123,45.1708,45.2123,7409.0
2015-10-29 12:15:00,54.41,54.41,54.38,54.41,5650.0,45.2123,45.2123,45.1874,45.2123,5650.0
2015-10-29 12:20:00,54.41,54.45,54.39,54.44,9083.0,45.2123,45.2456,45.1957,45.2373,9083.0
2015-10-29 12:25:00,54.43,54.47,54.42,54.45,9950.0,45.2289,45.2622,45.2206,45.2456,9950.0
2015-10-29 12:30:00,54.45,54.46,54.42,54.45,5587.0,45.2456,45.2539,45.2206,45.2456,5587.0
2015-10-29 12:35:00,54.45,54.45,54.43,54.44,5675.0,45.2456,45.2456,45.2289,45.2373,5675.0
2015-10-29 12:40:00,54.45,54.49,54.44,54.48,8285.0,45.2456,45.2788,45.2373,45.2705,8285.0
2015-10-29 12:45:00,54.48,54.48,54.45,54.48,7733.0,45.2705,45.2705,45.2456,45.2705,7733.0
2015-10-29 12:50:00,54.48,54.48,54.41,54.41,5499.0,45.2705,45.2705,45.2123,45.2123,5499.0
2015-10-29 12:55:00,54.41,54.44,54.38,54.38,10276.0,45.2123,45.2373,45.1874,45.1874,10276.0
2015-10-29 13:00:00,54.38,54.4,54.37,54.39,8798.0,45.1874,45.204,45.1791,45.1957,8798.0
2015-10-29 13:05:00,54.39,54.43,54.38,54.42,17894.0,45.1957,45.2289,45.1874,45.2206,17894.0
2015-10-29 13:10:00,54.41,54.41,54.34,54.36,42922.0,45.2123,45.2123,45.1542,45.1708,42922.0
2015-10-29 13:15:00,54.36,54.39,54.36,54.36,12594.0,45.1708,45.1957,45.1708,45.1708,12594.0
2015-10-29 13:20:00,54.35,54.37,54.33,54.33,8545.0,45.1625,45.1791,45.1458,45.1458,8545.0
2015-10-29 13:25:00,54.33,54.37,54.33,54.33,8295.0,45.1458,45.1791,45.1458,45.1458,8295.0
2015-10-29 13:30:00,54.33,54.35,54.29,54.29,10919.0,45.1458,45.1625,45.1126,45.1126,10919.0
2015-10-29 13:35:00,54.29,54.29,54.24,54.25,12030.0,45.1126,45.1126,45.0711,45.0794,12030.0
2015-10-29 13:40:00,54.25,54.27,54.23,54.24,7832.0,45.0794,45.096,45.0628,45.0711,7832.0
2015-10-29 13:45:00,54.24,54.25,54.22,54.22,18180.0,45.0711,45.0794,45.0544,45.0544,18180.0
2015-10-29 13:50:00,54.22,54.26,54.22,54.25,16864.0,45.0544,45.0877,45.0544,45.0794,16864.0
2015-10-29 13:55:00,54.25,54.26,54.2,54.21,18842.0,45.0794,45.0877,45.0378,45.0461,18842.0
2015-10-29 14:00:00,54.21,54.26,54.21,54.26,11716.0,45.0461,45.0877,45.0461,45.0877,11716.0
2015-10-29 14:05:00,54.26,54.29,54.25,54.28,13913.0,45.0877,45.1126,45.0794,45.1043,13913.0
2015-10-29 14:10:00,54.28,54.35,54.28,54.35,11767.0,45.1043,45.1625,45.1043,45.1625,11767.0
2015-10-29 14:15:00,54.35,54.36,54.32,54.33,10702.0,45.1625,45.1708,45.1375,45.1458,10702.0
2015-10-29 14:20:00,54.33,54.37,54.33,54.37,9611.0,45.1458,45.1791,45.1458,45.1791,9611.0
2015-10-29 14:25:00,54.37,54.39,54.33,54.34,25946.0,45.1791,45.1957,45.1458,45.1542,25946.0
2015-10-29 14:30:00,54.34,54.35,54.26,54.28,16426.0,45.1542,45.1625,45.0877,45.1043,16426.0
2015-10-29 14:35:00,54.28,54.3,54.27,54.29,7356.0,45.1043,45.1209,45.096,45.1126,7356.0
2015-10-29 14:40:00,54.3,54.37,54.3,54.32,19518.0,45.1209,45.1791,45.1209,45.1375,19518.0
2015-10-29 14:45:00,54.33,54.36,54.32,54.34,16464.0,45.1458,45.1708,45.1375,45.1542,16464.0
2015-10-29 14:50:00,54.35,54.37,54.35,54.35,7881.0,45.1625,45.1791,45.1625,45.1625,7881.0
2015-10-29 14:55:00,54.36,54.37,54.34,54.35,17172.0,45.1708,45.1791,45.1542,45.1625,17172.0
2015-10-29 15:00:00,54.35,54.37,54.33,54.34,20702.0,45.1625,45.1791,45.1458,45.1542,20702.0
2015-10-29 15:05:00,54.35,54.41,54.34,54.4,82861.0,45.1625,45.2123,45.1542,45.204,82861.0
2015-10-29 15:10:00,54.41,54.49,54.4,54.47,60118.0,45.2123,45.2788,45.204,45.2622,60118.0
2015-10-29 15:15:00,54.47,54.53,54.47,54.53,11021.0,45.2622,45.312,45.2622,45.312,11021.0
2015-10-29 15:20:00,54.54,54.55,54.5,54.52,18813.0,45.3203,45.3287,45.2871,45.3037,18813.0
2015-10-29 15:25:00,54.51,54.53,54.49,54.5,14891.0,45.2954,45.312,45.2788,45.2871,14891.0
2015-10-29 15:30:00,54.51,54.52,54.45,54.45,17034.0,45.2954,45.3037,45.2456,45.2456,17034.0
2015-10-29 15:35:00,54.45,54.51,54.44,54.5,20252.0,45.2456,45.2954,45.2373,45.2871,20252.0
2015-10-29 15:40:00,54.5,54.54,54.49,54.53,27921.0,45.2871,45.3203,45.2788,45.312,27921.0
2015-10-29 15:45:00,54.54,54.56,54.53,54.55,29384.0,45.3203,45.337,45.312,45.3287,29384.0
2015-10-29 15:50:00,54.54,54.55,54.48,54.49,51993.0,45.3203,45.3287,45.2705,45.2788,51993.0
2015-10-29 15:55:00,54.49,54.5,54.42,54.47,100408.0,45.2788,45.2871,45.2206,45.2622,100408.0
2015-10-30 09:30:00,54.44,54.68,54.39,54.5,28358.0,45.2373,45.4367,45.1957,45.2871,28358.0
2015-10-30 09:35:00,54.47,54.55,54.29,54.29,13375.0,45.2622,45.3287,45.1126,45.1126,13375.0
2015-10-30 09:40:00,54.27,54.55,54.27,54.52,9853.0,45.096,45.3287,45.096,45.3037,9853.0
2015-10-30 09:45:00,54.53,54.63,54.52,54.61,14474.0,45.312,45.3951,45.3037,45.3785,14474.0
2015-10-30 09:50:00,54.62,54.69,54.59,54.68,13344.0,45.3868,45.445,45.3619,45.4367,13344.0
2015-10-30 09:55:00,54.67,54.67,54.52,54.53,17464.0,45.4284,45.4284,45.3037,45.312,17464.0
2015-10-30 10:00:00,54.54,54.61,54.54,54.59,16481.0,45.3203,45.3785,45.3203,45.3619,16481.0
2015-10-30 10:05:00,54.59,54.61,54.56,54.6,25041.0,45.3619,45.3785,45.337,45.3702,25041.0
2015-10-30 10:10:00,54.6,54.6,54.51,54.53,44888.0,45.3702,45.3702,45.2954,45.312,44888.0
2015-10-30 10:15:00,54.54,54.55,54.49,54.51,23244.0,45.3203,45.3287,45.2788,45.2954,23244.0
2015-10-30 10:20:00,54.51,54.54,54.49,54.51,13912.0,45.2954,45.3203,45.2788,45.2954,13912.0
2015-10-30 10:25:00,54.5,54.51,54.45,54.45,16042.0,45.2871,45.2954,45.2456,45.2456,16042.0
2015-10-30 10:30:00,54.45,54.53,54.45,54.53,26785.0,45.2456,45.312,45.2456,45.312,26785.0
2015-10-30 10:35:00,54.53,54.57,54.5,54.55,22198.0,45.312,45.3453,45.2871,45.3287,22198.0
2015-10-30 10:40:00,54.54,54.62,54.54,54.62,13422.0,45.3203,45.3868,45.3203,45.3868,13422.0
2015-10-30 10:45:00,54.62,54.63,54.59,54.6,16607.0,45.3868,45.3951,45.3619,45.3702,16607.0
2015-10-30 10:50:00,54.61,54.63,54.59,54.61,16239.0,45.3785,45.3951,45.3619,45.3785,16239.0
2015-10-30 10:55:00,54.61,54.63,54.57,54.63,16071.0,45.3785,45.3951,45.3453,45.3951,16071.0
2015-10-30 11:00:00,54.63,54.63,54.57,54.59,15914.0,45.3951,45.3951,45.3453,45.3619,15914.0
2015-10-30 11:05:00,54.59,54.64,54.59,54.64,14690.0,45.3619,45.4034,45.3619,45.4034,14690.0
2015-10-30 11:10:00,54.64,54.65,54.59,54.63,12913.0,45.4034,45.4118,45.3619,45.3951,12913.0
2015-10-30 11:15:00,54.63,54.65,54.61,54.65,22007.0,45.3951,45.4118,45.3785,45.4118,22007.0
2015-10-30 11:20:00,54.65,54.65,54.59,54.6,18681.0,45.4118,45.4118,45.3619,45.3702,18681.0
2015-10-30 11:25:00,54.6,54.63,54.57,54.59,47991.0,45.3702,45.3951,45.3453,45.3619,47991.0
2015-10-30 11:30:00,54.59,54.6,54.58,54.59,58905.0,45.3619,45.3702,45.3536,45.3619,58905.0
2015-10-30 11:35:00,54.59,54.59,54.47,54.47,24386.0,45.3619,45.3619,45.2622,45.2622,24386.0
2015-10-30 11:40:00,54.47,54.52,54.45,54.45,23748.0,45.2622,45.3037,45.2456,45.2456,23748.0
2015-10-30 11:45:00,54.45,54.45,54.38,54.38,23758.0,45.2456,45.2456,45.1874,45.1874,23758.0
2015-10-30 11:50:00,54.39,54.41,54.37,54.39,30105.0,45.1957,45.2123,45.1791,45.1957,30105.0
2015-10-30 11:55:00,54.39,54.42,54.37,54.39,28177.0,45.1957,45.2206,45.1791,45.1957,28177.0
2015-10-30 12:00:00,54.39,54.41,54.3,54.33,27017.0,45.1957,45.2123,45.1209,45.1458,27017.0
2015-10-30 12:05:00,54.34,54.34,54.27,54.28,16470.0,45.1542,45.1542,45.096,45.1043,16470.0
2015-10-30 12:10:00,54.29,54.34,54.28,54.3,15666.0,45.1126,45.1542,45.1043,45.1209,15666.0
2015-10-30 12:15:00,54.3,54.31,54.26,54.26,13169.0,45.1209,45.1292,45.0877,45.0877,13169.0
2015-10-30 12:20:00,54.27,54.28,54.21,54.24,19814.0,45.096,45.1043,45.0461,45.0711,19814.0
2015-10-30 12:25:00,54.25,54.29,54.24,54.29,14000.0,45.0794,45.1126,45.0711,45.1126,14000.0
2015-10-30 12:30:00,54.29,54.32,54.26,54.29,14392.0,45.1126,45.1375,45.0877,45.1126,14392.0
2015-10-30 12:35:00,54.29,54.32,54.27,54.28,9764.0,45.1126,45.1375,45.096,45.1043,9764.0
2015-10-30 12:40:00,54.29,54.32,54.24,54.24,26313.0,45.1126,45.1375,45.0711,45.0711,26313.0
2015-10-30 12:45:00,54.24,54.26,54.21,54.23,18120.0,45.0711,45.0877,45.0461,45.0628,18120.0
2015-10-30 12:50:00,54.23,54.26,54.22,54.25,67088.0,45.0628,45.0877,45.0544,45.0794,67088.0
2015-10-30 12:55:00,54.24,54.31,54.23,54.29,37885.0,45.0711,45.1292,45.0628,45.1126,37885.0
2015-10-30 13:00:00,54.3,54.36,54.26,54.34,172229.0,45.1209,45.1708,45.0877,45.1542,172229.0
2015-10-30 13:05:00,54.35,54.36,54.3,54.32,29230.0,45.1625,45.1708,45.1209,45.1375,29230.0
2015-10-30 13:10:00,54.32,54.32,54.28,54.3,122036.0,45.1375,45.1375,45.1043,45.1209,122036.0
2015-10-30 13:15:00,54.31,54.33,54.29,54.31,17678.0,45.1292,45.1458,45.1126,45.1292,17678.0
2015-10-30 13:20:00,54.31,54.33,54.28,54.28,14983.0,45.1292,45.1458,45.1043,45.1043,14983.0
2015-10-30 13:25:00,54.28,54.3,54.25,54.25,14888.0,45.1043,45.1209,45.0794,45.0794,14888.0
2015-10-30 13:30:00,54.25,54.26,54.2,54.2,23346.0,45.0794,45.0877,45.0378,45.0378,23346.0
2015-10-30 13:35:00,54.2,54.24,54.16,54.17,27648.0,45.0378,45.0711,45.0046,45.0129,27648.0
2015-10-30 13:40:00,54.18,54.18,54.09,54.09,29160.0,45.0212,45.0212,44.9464,44.9464,29160.0
2015-10-30 13:45:00,54.1,54.18,54.1,54.14,27838.0,44.9547,45.0212,44.9547,44.988,27838.0
2015-10-30 13:50:00,54.14,54.15,54.07,54.07,19208.0,44.988,44.9963,44.9298,44.9298,19208.0
2015-10-30 13:55:00,54.08,54.14,54.08,54.11,18328.0,44.9381,44.988,44.9381,44.963,18328.0
2015-10-30 14:00:00,54.12,54.17,54.11,54.15,33834.0,44.9713,45.0129,44.963,44.9963,33834.0
2015-10-30 14:05:00,54.16,54.16,54.12,54.15,32376.0,45.0046,45.0046,44.9713,44.9963,32376.0
2015-10-30 14:10:00,54.15,54.18,54.14,54.15,28566.0,44.9963,45.0212,44.988,44.9963,28566.0
2015-10-30 14:15:00,54.15,54.16,54.12,54.12,35169.0,44.9963,45.0046,44.9713,44.9713,35169.0
2015-10-30 14:20:00,54.11,54.11,54.04,54.07,25581.0,44.963,44.963,44.9049,44.9298,25581.0
2015-10-30 14:25:00,54.07,54.11,54.07,54.11,15307.0,44.9298,44.963,44.9298,44.963,15307.0
2015-10-30 14:30:00,54.1,54.1,54.06,54.08,21942.0,44.9547,44.9547,44.9215,44.9381,21942.0
2015-10-30 14:35:00,54.08,54.09,54.06,54.07,17769.0,44.9381,44.9464,44.9215,44.9298,17769.0
2015-10-30 14:40:00,54.06,54.07,53.99,53.99,46491.0,44.9215,44.9298,44.8633,44.8633,46491.0
2015-10-30 14:45:00,53.99,54.01,53.96,53.98,23574.0,44.8633,44.8799,44.8384,44.855,23574.0
2015-10-30 14:50:00,53.98,54.01,53.96,53.99,34844.0,44.855,44.8799,44.8384,44.8633,34844.0
2015-10-30 14:55:00,53.99,54.0,53.9,53.93,25161.0,44.8633,44.8716,44.7885,44.8135,25161.0
2015-10-30 15:00:00,53.93,53.98,53.9,53.97,41587.0,44.8135,44.855,44.7885,44.8467,41587.0
2015-10-30 15:05:00,53.97,53.98,53.94,53.97,24092.0,44.8467,44.855,44.8218,44.8467,24092.0
2015-10-30 15:10:00,53.96,53.97,53.93,53.95,13441.0,44.8384,44.8467,44.8135,44.8301,13441.0
2015-10-30 15:15:00,53.94,54.04,53.94,54.02,22993.0,44.8218,44.9049,44.8218,44.8882,22993.0
2015-10-30 15:20:00,54.01,54.07,54.0,54.02,17205.0,44.8799,44.9298,44.8716,44.8882,17205.0
2015-10-30 15:25:00,54.02,54.02,53.94,53.95,25859.0,44.8882,44.8882,44.8218,44.8301,25859.0
2015-10-30 15:30:00,53.95,54.01,53.94,54.0,34233.0,44.8301,44.8799,44.8218,44.8716,34233.0
2015-10-30 15:35:00,54.0,54.03,53.97,54.02,22142.0,44.8716,44.8966,44.8467,44.8882,22142.0
2015-10-30 15:40:00,54.03,54.05,53.94,53.96,55992.0,44.8966,44.9132,44.8218,44.8384,55992.0
2015-10-30 15:45:00,53.96,54.0,53.9,53.9,124293.0,44.8384,44.8716,44.7885,44.7885,124293.0
2015-10-30 15:50:00,53.9,53.95,53.85,53.86,121789.0,44.7885,44.8301,44.747,44.7553,121789.0
2015-10-30 15:55:00,53.86,53.87,53.76,53.77,237150.0,44.7553,44.7636,44.6722,44.6805,237150.0
2015-11-02 09:30:00,53.86,54.15,53.86,54.08,36965.0,44.7553,44.9963,44.7553,44.9381,36965.0
2015-11-02 09:35:00,54.09,54.11,53.99,54.03,21181.0,44.9464,44.963,44.8633,44.8966,21181.0
2015-11-02 09:40:00,54.02,54.06,53.98,54.02,22045.0,44.8882,44.9215,44.855,44.8882,22045.0
2015-11-02 09:45:00,53.96,54.0,53.93,53.93,9500.0,44.8384,44.8716,44.8135,44.8135,9500.0
2015-11-02 09:50:00,53.94,54.07,53.94,54.02,10391.0,44.8218,44.9298,44.8218,44.8882,10391.0
2015-11-02 09:55:00,54.01,54.02,53.93,53.99,22414.0,44.8799,44.8882,44.8135,44.8633,22414.0
2015-11-02 10:00:00,53.99,54.15,53.99,54.09,21960.0,44.8633,44.9963,44.8633,44.9464,21960.0
2015-11-02 10:05:00,54.1,54.13,54.02,54.04,15461.0,44.9547,44.9797,44.8882,44.9049,15461.0
2015-11-02 10:10:00,54.04,54.16,54.03,54.16,18600.0,44.9049,45.0046,44.8966,45.0046,18600.0
2015-11-02 10:15:00,54.15,54.21,54.11,54.2,69938.0,44.9963,45.0461,44.963,45.0378,69938.0
2015-11-02 10:20:00,54.2,54.24,54.17,54.23,28271.0,45.0378,45.0711,45.0129,45.0628,28271.0
2015-11-02 10:25:00,54.24,54.32,54.24,54.27,22310.0,45.0711,45.1375,45.0711,45.096,22310.0
2015-11-02 10:30:00,54.27,54.3,54.24,54.29,11175.0,45.096,45.1209,45.0711,45.1126,11175.0
2015-11-02 10:35:00,54.29,54.29,54.25,54.25,12572.0,45.1126,45.1126,45.0794,45.0794,12572.0
2015-11-02 10:40:00,54.25,54.29,54.23,54.29,17214.0,45.0794,45.1126,45.0628,45.1126,17214.0
2015-11-02 10:45:00,54.29,54.33,54.28,54.32,19075.0,45.1126,45.1458,45.1043,45.1375,19075.0
2015-11-02 10:50:00,54.32,54.32,54.28,54.3,22407.0,45.1375,45.1375,45.1043,45.1209,22407.0
2015-11-02 10:55:00,54.3,54.3,54.26,54.26,19469.0,45.1209,45.1209,45.0877,45.0877,19469.0
2015-11-02 11:00:00,54.27,54.29,54.25,54.25,21853.0,45.096,45.1126,45.0794,45.0794,21853.0
2015-11-02 11:05:00,54.24,54.33,54.24,54.28,26286.0,45.0711,45.1458,45.0711,45.1043,26286.0
2015-11-02 11:10:00,54.28,54.3,54.26,54.28,15846.0,45.1043,45.1209,45.0877,45.1043,15846.0
2015-11-02 11:15:00,54.28,54.3,54.25,54.27,24893.0,45.1043,45.1209,45.0794,45.096,24893.0
2015-11-02 11:20:00,54.28,54.33,54.28,54.33,18722.0,45.1043,45.1458,45.1043,45.1458,18722.0
2015-11-02 11:25:00,54.34,54.34,54.32,54.33,8542.0,45.1542,45.1542,45.1375,45.1458,8542.0
2015-11-02 11:30:00,54.34,54.35,54.32,54.33,22259.0,45.1542,45.1625,45.1375,45.1458,22259.0
2015-11-02 11:35:00,54.32,54.33,54.27,54.33,20793.0,45.1375,45.1458,45.096,45.1458,20793.0
2015-11-02 11:40:00,54.33,54.33,54.28,54.3,17802.0,45.1458,45.1458,45.1043,45.1209,17802.0
2015-11-02 11:45:00,54.31,54.36,54.31,54.36,11774.0,45.1292,45.1708,45.1292,45.1708,11774.0
2015-11-02 11:50:00,54.37,54.4,54.36,54.4,8874.0,45.1791,45.204,45.1708,45.204,8874.0
2015-11-02 11:55:00,54.39,54.41,54.38,54.41,13422.0,45.1957,45.2123,45.1874,45.2123,13422.0
2015-11-02 12:00:00,54.4,54.41,54.37,54.38,22707.0,45.204,45.2123,45.1791,45.1874,22707.0
2015-11-02 12:05:00,54.38,54.38,54.34,54.36,10845.0,45.1874,45.1874,45.1542,45.1708,10845.0
2015-11-02 12:10:00,54.37,54.38,54.34,54.36,11364.0,45.1791,45.1874,45.1542,45.1708,11364.0
2015-11-02 12:15:00,54.36,54.37,54.35,54.37,6989.0,45.1708,45.1791,45.1625,45.1791,6989.0
2015-11-02 12:20:00,54.38,54.4,54.37,54.4,14263.0,45.1874,45.204,45.1791,45.204,14263.0
2015-11-02 12:25:00,54.4,54.41,54.37,54.38,19798.0,45.204,45.2123,45.1791,45.1874,19798.0
2015-11-02 12:30:00,54.37,54.38,54.31,54.32,16721.0,45.1791,45.1874,45.1292,45.1375,16721.0
2015-11-02 12:35:00,54.32,54.38,54.31,54.34,14802.0,45.1375,45.1874,45.1292,45.1542,14802.0
2015-11-02 12:40:00,54.34,54.37,54.34,54.35,7140.0,45.1542,45.1791,45.1542,45.1625,7140.0
2015-11-02 12:45:00,54.35,54.37,54.31,54.33,14858.0,45.1625,45.1791,45.1292,45.1458,14858.0
2015-11-02 12:50:00,54.33,54.36,54.32,54.36,9326.0,45.1458,45.1708,45.1375,45.1708,9326.0
2015-11-02 12:55:00,54.37,54.41,54.36,54.4,11664.0,45.1791,45.2123,45.1708,45.204,11664.0
2015-11-02 13:00:00,54.39,54.41,54.38,54.39,8970.0,45.1957,45.2123,45.1874,45.1957,8970.0
2015-11-02 13:05:00,54.39,54.41,54.37,54.4,15632.0,45.1957,45.2123,45.1791,45.204,15632.0
2015-11-02 13:10:00,54.39,54.4,54.37,54.39,7464.0,45.1957,45.204,45.1791,45.1957,7464.0
2015-11-02 13:15:00,54.38,54.4,54.37,54.4,9574.0,45.1874,45.204,45.1791,45.204,9574.0
2015-11-02 13:20:00,54.4,54.41,54.39,54.4,11348.0,45.204,45.2123,45.1957,45.204,11348.0
2015-11-02 13:25:00,54.39,54.4,54.37,54.37,10138.0,45.1957,45.204,45.1791,45.1791,10138.0
2015-11-02 13:30:00,54.38,54.39,54.37,54.39,14453.0,45.1874,45.1957,45.1791,45.1957,14453.0
2015-11-02 13:35:00,54.39,54.41,54.37,54.4,16681.0,45.1957,45.2123,45.1791,45.204,16681.0
2015-11-02 13:40:00,54.39,54.41,54.38,54.41,12349.0,45.1957,45.2123,45.1874,45.2123,12349.0
2015-11-02 13:45:00,54.41,54.42,54.39,54.4,25387.0,45.2123,45.2206,45.1957,45.204,25387.0
2015-11-02 13:50:00,54.4,54.44,54.4,54.43,11589.0,45.204,45.2373,45.204,45.2289,11589.0
2015-11-02 13:55:00,54.42,54.46,54.4,54.45,20783.0,45.2206,45.2539,45.204,45.2456,20783.0
2015-11-02 14:00:00,54.45,54.47,54.42,54.44,13813.0,45.2456,45.2622,45.2206,45.2373,13813.0
2015-11-02 14:05:00,54.43,54.46,54.41,54.44,16233.0,45.2289,45.2539,45.2123,45.2373,16233.0
2015-11-02 14:10:00,54.43,54.47,54.43,54.47,11852.0,45.2289,45.2622,45.2289,45.2622,11852.0
2015-11-02 14:15:00,54.47,54.47,54.43,54.44,12167.0,45.2622,45.2622,45.2289,45.2373,12167.0
2015-11-02 14:20:00,54.43,54.45,54.43,54.43,7272.0,45.2289,45.2456,45.2289,45.2289,7272.0
2015-11-02 14:25:00,54.43,54.44,54.41,54.42,18212.0,45.2289,45.2373,45.2123,45.2206,18212.0
2015-11-02 14:30:00,54.43,54.47,54.43,54.46,18189.0,45.2289,45.2622,45.2289,45.2539,18189.0
2015-11-02 14:35:00,54.45,54.47,54.45,54.46,16240.0,45.2456,45.2622,45.2456,45.2539,16240.0
2015-11-02 14:40:00,54.46,54.49,54.46,54.48,14191.0,45.2539,45.2788,45.2539,45.2705,14191.0
2015-11-02 14:45:00,54.48,54.5,54.45,54.45,20651.0,45.2705,45.2871,45.2456,45.2456,20651.0
2015-11-02 14:50:00,54.45,54.52,54.44,54.51,44688.0,45.2456,45.3037,45.2373,45.2954,44688.0
2015-11-02 14:55:00,54.51,54.54,54.5,54.54,26022.0,45.2954,45.3203,45.2871,45.3203,26022.0
2015-11-02 15:00:00,54.54,54.6,54.53,54.58,32001.0,45.3203,45.3702,45.312,45.3536,32001.0
2015-11-02 15:05:00,54.58,54.61,54.53,54.55,36603.0,45.3536,45.3785,45.312,45.3287,36603.0
2015-11-02 15:10:00,54.56,54.56,54.52,54.52,37034.0,45.337,45.337,45.3037,45.3037,37034.0
2015-11-02 15:15:00,54.52,54.53,54.49,54.53,21943.0,45.3037,45.312,45.2788,45.312,21943.0
2015-11-02 15:20:00,54.53,54.55,54.5,54.51,20211.0,45.312,45.3287,45.2871,45.2954,20211.0
2015-11-02 15:25:00,54.51,54.57,54.49,54.52,32567.0,45.2954,45.3453,45.2788,45.3037,32567.0
2015-11-02 15:30:00,54.53,54.56,54.51,54.55,21828.0,45.312,45.337,45.2954,45.3287,21828.0
2015-11-02 15:35:00,54.55,54.55,54.5,54.51,36637.0,45.3287,45.3287,45.2871,45.2954,36637.0
2015-11-02 15:40:00,54.51,54.54,54.5,54.54,39190.0,45.2954,45.3203,45.2871,45.3203,39190.0
2015-11-02 15:45:00,54.54,54.57,54.47,54.48,45830.0,45.3203,45.3453,45.2622,45.2705,45830.0
2015-11-02 15:50:00,54.48,54.49,54.46,54.47,70900.0,45.2705,45.2788,45.2539,45.2622,70900.0
2015-11-02 15:55:00,54.46,54.47,54.44,54.45,115581.0,45.2539,45.2622,45.2373,45.2456,115581.0
2015-11-03 09:30:00,54.31,54.61,54.11,54.11,25860.0,45.1292,45.3785,44.963,44.963,25860.0
2015-11-03 09:35:00,54.14,54.25,54.14,54.17,11406.0,44.988,45.0794,44.988,45.0129,11406.0
2015-11-03 09:40:00,54.16,54.16,53.96,53.96,14788.0,45.0046,45.0046,44.8384,44.8384,14788.0
2015-11-03 09:45:00,53.98,54.0,53.91,53.97,13740.0,44.855,44.8716,44.7968,44.8467,13740.0
2015-11-03 09:50:00,53.98,53.99,53.9,53.92,10620.0,44.855,44.8633,44.7885,44.8052,10620.0
2015-11-03 09:55:00,53.92,53.94,53.88,53.91,10000.0,44.8052,44.8218,44.7719,44.7968,10000.0
2015-11-03 10:00:00,53.93,54.06,53.93,54.06,14914.0,44.8135,44.9215,44.8135,44.9215,14914.0
2015-11-03 10:05:00,54.07,54.08,53.98,54.03,14801.0,44.9298,44.9381,44.855,44.8966,14801.0
2015-11-03 10:10:00,54.03,54.06,54.03,54.06,11542.0,44.8966,44.9215,44.8966,44.9215,11542.0
2015-11-03 10:15:00,54.05,54.05,53.99,53.99,19042.0,44.9132,44.9132,44.8633,44.8633,19042.0
2015-11-03 10:20:00,54.0,54.03,53.98,53.99,9357.0,44.8716,44.8966,44.855,44.8633,9357.0
2015-11-03 10:25:00,53.99,54.0,53.92,53.93,6939.0,44.8633,44.8716,44.8052,44.8135,6939.0
2015-11-03 10:30:00,53.94,53.96,53.92,53.94,13473.0,44.8218,44.8384,44.8052,44.8218,13473.0
2015-11-03 10:35:00,53.96,53.97,53.95,53.96,14241.0,44.8384,44.8467,44.8301,44.8384,14241.0
2015-11-03 10:40:00,53.97,54.02,53.96,54.02,11651.0,44.8467,44.8882,44.8384,44.8882,11651.0
2015-11-03 10:45:00,54.01,54.07,54.01,54.05,22682.0,44.8799,44.9298,44.8799,44.9132,22682.0
2015-11-03 10:50:00,54.05,54.13,54.05,54.12,16915.0,44.9132,44.9797,44.9132,44.9713,16915.0
2015-11-03 10:55:00,54.12,54.14,54.09,54.09,20143.0,44.9713,44.988,44.9464,44.9464,20143.0
2015-11-03 11:00:00,54.09,54.11,54.09,54.11,10945.0,44.9464,44.963,44.9464,44.963,10945.0
2015-11-03 11:05:00,54.11,54.18,54.11,54.17,31986.0,44.963,45.0212,44.963,45.0129,31986.0
2015-11-03 11:10:00,54.18,54.18,54.12,54.15,14893.0,45.0212,45.0212,44.9713,44.9963,14893.0
2015-11-03 11:15:00,54.15,54.15,54.11,54.13,21140.0,44.9963,44.9963,44.963,44.9797,21140.0
2015-11-03 11:20:00,54.14,54.16,54.13,54.15,15942.0,44.988,45.0046,44.9797,44.9963,15942.0
2015-11-03 11:25:00,54.15,54.18,54.15,54.17,23798.0,44.9963,45.0212,44.9963,45.0129,23798.0
2015-11-03 11:30:00,54.18,54.21,54.17,54.21,27056.0,45.0212,45.0461,45.0129,45.0461,27056.0
2015-11-03 11:35:00,54.21,54.27,54.2,54.25,37702.0,45.0461,45.096,45.0378,45.0794,37702.0
2015-11-03 11:40:00,54.25,54.28,54.22,54.27,17338.0,45.0794,45.1043,45.0544,45.096,17338.0
2015-11-03 11:45:00,54.28,54.28,54.23,54.23,26477.0,45.1043,45.1043,45.0628,45.0628,26477.0
2015-11-03 11:50:00,54.23,54.25,54.19,54.19,18159.0,45.0628,45.0794,45.0295,45.0295,18159.0
2015-11-03 11:55:00,54.19,54.24,54.19,54.23,13265.0,45.0295,45.0711,45.0295,45.0628,13265.0
2015-11-03 12:00:00,54.23,54.28,54.22,54.28,12829.0,45.0628,45.1043,45.0544,45.1043,12829.0
2015-11-03 12:05:00,54.28,54.3,54.27,54.3,14271.0,45.1043,45.1209,45.096,45.1209,14271.0
2015-11-03 12:10:00,54.3,54.3,54.16,54.18,35608.0,45.1209,45.1209,45.0046,45.0212,35608.0
2015-11-03 12:15:00,54.18,54.19,54.13,54.13,24035.0,45.0212,45.0295,44.9797,44.9797,24035.0
2015-11-03 12:20:00,54.14,54.15,54.09,54.09,38308.0,44.988,44.9963,44.9464,44.9464,38308.0
2015-11-03 12:25:00,54.09,54.09,54.02,54.04,57788.0,44.9464,44.9464,44.8882,44.9049,57788.0
2015-11-03 12:30:00,54.05,54.1,54.04,54.1,13259.0,44.9132,44.9547,44.9049,44.9547,13259.0
2015-11-03 12:35:00,54.1,54.11,54.04,54.05,40358.0,44.9547,44.963,44.9049,44.9132,40358.0
2015-11-03 12:40:00,54.05,54.06,54.04,54.05,11906.0,44.9132,44.9215,44.9049,44.9132,11906.0
2015-11-03 12:45:00,54.05,54.14,54.05,54.14,50947.0,44.9132,44.988,44.9132,44.988,50947.0
2015-11-03 12:50:00,54.14,54.14,54.08,54.08,32450.0,44.988,44.988,44.9381,44.9381,32450.0
2015-11-03 12:55:00,54.09,54.11,54.08,54.09,10929.0,44.9464,44.963,44.9381,44.9464,10929.0
2015-11-03 13:00:00,54.09,54.1,54.02,54.04,34019.0,44.9464,44.9547,44.8882,44.9049,34019.0
2015-11-03 13:05:00,54.03,54.04,53.94,53.94,16976.0,44.8966,44.9049,44.8218,44.8218,16976.0
2015-11-03 13:10:00,53.94,53.98,53.91,53.98,23100.0,44.8218,44.855,44.7968,44.855,23100.0
2015-11-03 13:15:00,53.98,53.99,53.94,53.96,17128.0,44.855,44.8633,44.8218,44.8384,17128.0
2015-11-03 13:20:00,53.96,54.03,53.96,54.02,18366.0,44.8384,44.8966,44.8384,44.8882,18366.0
2015-11-03 13:25:00,54.03,54.04,53.97,54.0,27033.0,44.8966,44.9049,44.8467,44.8716,27033.0
2015-11-03 13:30:00,54.0,54.08,54.0,54.08,17429.0,44.8716,44.9381,44.8716,44.9381,17429.0
2015-11-03 13:35:00,54.08,54.08,54.05,54.08,23479.0,44.9381,44.9381,44.9132,44.9381,23479.0
2015-11-03 13:40:00,54.08,54.17,54.07,54.16,19887.0,44.9381,45.0129,44.9298,45.0046,19887.0
2015-11-03 13:45:00,54.17,54.2,54.15,54.18,22344.0,45.0129,45.0378,44.9963,45.0212,22344.0
2015-11-03 13:50:00,54.17,54.18,54.11,54.13,23290.0,45.0129,45.0212,44.963,44.9797,23290.0
2015-11-03 13:55:00,54.13,54.13,54.08,54.08,36830.0,44.9797,44.9797,44.9381,44.9381,36830.0
2015-11-03 14:00:00,54.09,54.1,54.04,54.05,23223.0,44.9464,44.9547,44.9049,44.9132,23223.0
2015-11-03 14:05:00,54.05,54.11,54.04,54.1,21567.0,44.9132,44.963,44.9049,44.9547,21567.0
2015-11-03 14:10:00,54.09,54.11,54.08,54.1,21551.0,44.9464,44.963,44.9381,44.9547,21551.0
2015-11-03 14:15:00,54.1,54.11,54.03,54.04,22068.0,44.9547,44.963,44.8966,44.9049,22068.0
2015-11-03 14:20:00,54.05,54.09,54.04,54.08,16519.0,44.9132,44.9464,44.9049,44.9381,16519.0
2015-11-03 14:25:00,54.07,54.13,54.06,54.11,21010.0,44.9298,44.9797,44.9215,44.963,21010.0
2015-11-03 14:30:00,54.12,54.12,54.09,54.09,27587.0,44.9713,44.9713,44.9464,44.9464,27587.0
2015-11-03 14:35:00,54.09,54.11,54.05,54.08,26962.0,44.9464,44.963,44.9132,44.9381,26962.0
2015-11-03 14:40:00,54.07,54.07,54.02,54.03,35392.0,44.9298,44.9298,44.8882,44.8966,35392.0
2015-11-03 14:45:00,54.02,54.03,53.96,53.97,21673.0,44.8882,44.8966,44.8384,44.8467,21673.0
2015-11-03 14:50:00,53.98,53.98,53.94,53.94,30325.0,44.855,44.855,44.8218,44.8218,30325.0
2015-11-03 14:55:00,53.95,53.96,53.93,53.93,29136.0,44.8301,44.8384,44.8135,44.8135,29136.0
2015-11-03 15:00:00,53.94,53.98,53.93,53.98,16437.0,44.8218,44.855,44.8135,44.855,16437.0
2015-11-03 15:05:00,53.98,54.01,53.98,54.0,19797.0,44.855,44.8799,44.855,44.8716,19797.0
2015-11-03 15:10:00,54.0,54.05,54.0,54.05,18982.0,44.8716,44.9132,44.8716,44.9132,18982.0
2015-11-03 15:15:00,54.05,54.05,54.01,54.02,23851.0,44.9132,44.9132,44.8799,44.8882,23851.0
2015-11-03 15:20:00,54.02,54.04,54.02,54.03,21055.0,44.8882,44.9049,44.8882,44.8966,21055.0
2015-11-03 15:25:00,54.03,54.06,54.01,54.03,17313.0,44.8966,44.9215,44.8799,44.8966,17313.0
2015-11-03 15:30:00,54.04,54.05,54.02,54.03,28276.0,44.9049,44.9132,44.8882,44.8966,28276.0
2015-11-03 15:35:00,54.03,54.04,54.01,54.04,18964.0,44.8966,44.9049,44.8799,44.9049,18964.0
2015-11-03 15:40:00,54.03,54.04,54.01,54.04,35028.0,44.8966,44.9049,44.8799,44.9049,35028.0
2015-11-03 15:45:00,54.04,54.04,53.98,54.02,56590.0,44.9049,44.9049,44.855,44.8882,56590.0
2015-11-03 15:50:00,54.02,54.05,54.01,54.05,29259.0,44.8882,44.9132,44.8799,44.9132,29259.0
2015-11-03 15:55:00,54.05,54.06,54.03,54.05,83214.0,44.9132,44.9215,44.8966,44.9132,83214.0
2015-11-04 09:30:00,54.09,54.17,53.93,54.14,34053.0,44.9464,45.0129,44.8135,44.988,34053.0
2015-11-04 09:35:00,54.15,54.29,54.15,54.25,14649.0,44.9963,45.1126,44.9963,45.0794,14649.0
2015-11-04 09:40:00,54.23,54.26,54.15,54.21,18998.0,45.0628,45.0877,44.9963,45.0461,18998.0
2015-11-04 09:45:00,54.19,54.3,54.19,54.27,15811.0,45.0295,45.1209,45.0295,45.096,15811.0
2015-11-04 09:50:00,54.29,54.29,54.13,54.14,18059.0,45.1126,45.1126,44.9797,44.988,18059.0
2015-11-04 09:55:00,54.14,54.18,54.12,54.15,11615.0,44.988,45.0212,44.9713,44.9963,11615.0
2015-11-04 10:00:00,54.14,54.15,54.05,54.15,18197.0,44.988,44.9963,44.9132,44.9963,18197.0
2015-11-04 10:05:00,54.15,54.17,54.12,54.15,12014.0,44.9963,45.0129,44.9713,44.9963,12014.0
2015-11-04 10:10:00,54.16,54.17,54.12,54.14,16753.0,45.0046,45.0129,44.9713,44.988,16753.0
2015-11-04 10:15:00,54.13,54.21,54.12,54.19,10148.0,44.9797,45.0461,44.9713,45.0295,10148.0
2015-11-04 10:20:00,54.2,54.24,54.19,54.22,9832.0,45.0378,45.0711,45.0295,45.0544,9832.0
2015-11-04 10:25:00,54.22,54.23,54.16,54.17,12731.0,45.0544,45.0628,45.0046,45.0129,12731.0
2015-11-04 10:30:00,54.17,54.21,54.15,54.19,21831.0,45.0129,45.0461,44.9963,45.0295,21831.0
2015-11-04 10:35:00,54.19,54.23,54.19,54.22,12276.0,45.0295,45.0628,45.0295,45.0544,12276.0
2015-11-04 10:40:00,54.21,54.22,54.18,54.19,16321.0,45.0461,45.0544,45.0212,45.0295,16321.0
2015-11-04 10:45:00,54.18,54.2,54.17,54.18,7580.0,45.0212,45.0378,45.0129,45.0212,7580.0
2015-11-04 10:50:00,54.18,54.18,54.14,54.15,12245.0,45.0212,45.0212,44.988,44.9963,12245.0
2015-11-04 10:55:00,54.16,54.19,54.14,54.18,9206.0,45.0046,45.0295,44.988,45.0212,9206.0
2015-11-04 11:00:00,54.17,54.18,54.14,54.14,12117.0,45.0129,45.0212,44.988,44.988,12117.0
2015-11-04 11:05:00,54.15,54.15,54.06,54.1,18969.0,44.9963,44.9963,44.9215,44.9547,18969.0
2015-11-04 11:10:00,54.1,54.14,54.08,54.13,11506.0,44.9547,44.988,44.9381,44.9797,11506.0
2015-11-04 11:15:00,54.13,54.21,54.13,54.21,10709.0,44.9797,45.0461,44.9797,45.0461,10709.0
2015-11-04 11:20:00,54.2,54.22,54.16,54.16,10427.0,45.0378,45.0544,45.0046,45.0046,10427.0
2015-11-04 11:25:00,54.17,55.28,54.14,54.33,267641.0,45.0129,45.9353,44.988,45.1458,267641.0
2015-11-04 11:30:00,54.34,54.4,54.27,54.36,31112.0,45.1542,45.204,45.096,45.1708,31112.0
2015-11-04 11:35:00,54.35,54.45,54.33,54.41,20895.0,45.1625,45.2456,45.1458,45.2123,20895.0
2015-11-04 11:40:00,54.41,54.41,54.32,54.37,12665.0,45.2123,45.2123,45.1375,45.1791,12665.0
2015-11-04 11:45:00,54.37,54.37,54.29,54.36,8694.0,45.1791,45.1791,45.1126,45.1708,8694.0
2015-11-04 11:50:00,54.38,54.38,54.31,54.32,6943.0,45.1874,45.1874,45.1292,45.1375,6943.0
2015-11-04 11:55:00,54.3,54.32,54.26,54.29,16275.0,45.1209,45.1375,45.0877,45.1126,16275.0
2015-11-04 12:00:00,54.28,54.33,54.28,54.31,12128.0,45.1043,45.1458,45.1043,45.1292,12128.0
2015-11-04 12:05:00,54.31,54.35,54.29,54.34,17142.0,45.1292,45.1625,45.1126,45.1542,17142.0
2015-11-04 12:10:00,54.33,54.38,54.33,54.37,9942.0,45.1458,45.1874,45.1458,45.1791,9942.0
2015-11-04 12:15:00,54.38,54.38,54.33,54.33,9880.0,45.1874,45.1874,45.1458,45.1458,9880.0
2015-11-04 12:20:00,54.32,54.32,54.29,54.31,9273.0,45.1375,45.1375,45.1126,45.1292,9273.0
2015-11-04 12:25:00,54.32,54.33,54.25,54.25,13055.0,45.1375,45.1458,45.0794,45.0794,13055.0
2015-11-04 12:30:00,54.25,54.29,54.23,54.25,18559.0,45.0794,45.1126,45.0628,45.0794,18559.0
2015-11-04 12:35:00,54.26,54.28,54.25,54.28,11279.0,45.0877,45.1043,45.0794,45.1043,11279.0
2015-11-04 12:40:00,54.27,54.29,54.26,54.27,15936.0,45.096,45.1126,45.0877,45.096,15936.0
2015-11-04 12:45:00,54.27,54.32,54.27,54.32,9060.0,45.096,45.1375,45.096,45.1375,9060.0
2015-11-04 12:50:00,54.31,54.33,54.3,54.33,9368.0,45.1292,45.1458,45.1209,45.1458,9368.0
2015-11-04 12:55:00,54.33,54.33,54.28,54.31,14116.0,45.1458,45.1458,45.1043,45.1292,14116.0
2015-11-04 13:00:00,54.31,54.31,54.21,54.22,20443.0,45.1292,45.1292,45.0461,45.0544,20443.0
2015-11-04 13:05:00,54.22,54.24,54.17,54.17,10378.0,45.0544,45.0711,45.0129,45.0129,10378.0
2015-11-04 13:10:00,54.17,54.22,54.15,54.22,32117.0,45.0129,45.0544,44.9963,45.0544,32117.0
2015-11-04 13:15:00,54.23,54.23,54.19,54.19,7932.0,45.0628,45.0628,45.0295,45.0295,7932.0
2015-11-04 13:20:00,54.19,54.22,54.19,54.21,9051.0,45.0295,45.0544,45.0295,45.0461,9051.0
2015-11-04 13:25:00,54.22,54.22,54.2,54.2,15709.0,45.0544,45.0544,45.0378,45.0378,15709.0
2015-11-04 13:30:00,54.19,54.25,54.19,54.22,18898.0,45.0295,45.0794,45.0295,45.0544,18898.0
2015-11-04 13:35:00,54.23,54.25,54.22,54.25,10701.0,45.0628,45.0794,45.0544,45.0794,10701.0
2015-11-04 13:40:00,54.25,54.25,54.22,54.24,16299.0,45.0794,45.0794,45.0544,45.0711,16299.0
2015-11-04 13:45:00,54.24,54.25,54.18,54.19,19141.0,45.0711,45.0794,45.0212,45.0295,19141.0
2015-11-04 13:50:00,54.19,54.23,54.19,54.22,8552.0,45.0295,45.0628,45.0295,45.0544,8552.0
2015-11-04 13:55:00,54.23,54.27,54.22,54.25,24906.0,45.0628,45.096,45.0544,45.0794,24906.0
2015-11-04 14:00:00,54.25,54.32,54.24,54.32,19489.0,45.0794,45.1375,45.0711,45.1375,19489.0
2015-11-04 14:05:00,54.32,54.35,54.31,54.35,17608.0,45.1375,45.1625,45.1292,45.1625,17608.0
2015-11-04 14:10:00,54.35,54.4,54.34,54.39,20519.0,45.1625,45.204,45.1542,45.1957,20519.0
2015-11-04 14:15:00,54.4,54.42,54.39,54.4,14787.0,45.204,45.2206,45.1957,45.204,14787.0
2015-11-04 14:20:00,54.41,54.41,54.35,54.36,18017.0,45.2123,45.2123,45.1625,45.1708,18017.0
2015-11-04 14:25:00,54.36,54.37,54.31,54.32,13112.0,45.1708,45.1791,45.1292,45.1375,13112.0
2015-11-04 14:30:00,54.33,54.39,54.33,54.38,24800.0,45.1458,45.1957,45.1458,45.1874,24800.0
2015-11-04 14:35:00,54.39,54.41,54.38,54.4,8620.0,45.1957,45.2123,45.1874,45.204,8620.0
2015-11-04 14:40:00,54.4,54.4,54.33,54.34,17641.0,45.204,45.204,45.1458,45.1542,17641.0
2015-11-04 14:45:00,54.34,54.4,54.34,54.4,18768.0,45.1542,45.204,45.1542,45.204,18768.0
2015-11-04 14:50:00,54.4,54.4,54.36,54.39,10752.0,45.204,45.204,45.1708,45.1957,10752.0
2015-11-04 14:55:00,54.39,54.44,54.38,54.39,26320.0,45.1957,45.2373,45.1874,45.1957,26320.0
2015-11-04 15:00:00,54.38,54.4,54.28,54.3,69410.0,45.1874,45.204,45.1043,45.1209,69410.0
2015-11-04 15:05:00,54.31,54.31,54.26,54.26,38065.0,45.1292,45.1292,45.0877,45.0877,38065.0
2015-11-04 15:10:00,54.26,54.26,54.2,54.21,27608.0,45.0877,45.0877,45.0378,45.0461,27608.0
2015-11-04 15:15:00,54.2,54.23,54.17,54.17,40631.0,45.0378,45.0628,45.0129,45.0129,40631.0
2015-11-04 15:20:00,54.17,54.21,54.16,54.2,33170.0,45.0129,45.0461,45.0046,45.0378,33170.0
2015-11-04 15:25:00,54.2,54.24,54.18,54.2,36929.0,45.0378,45.0711,45.0212,45.0378,36929.0
2015-11-04 15:30:00,54.2,54.22,54.13,54.13,42393.0,45.0378,45.0544,44.9797,44.9797,42393.0
2015-11-04 15:35:00,54.14,54.15,54.11,54.13,33959.0,44.988,44.9963,44.963,44.9797,33959.0
2015-11-04 15:40:00,54.13,54.14,54.06,54.09,25550.0,44.9797,44.988,44.9215,44.9464,25550.0
2015-11-04 15:45:00,54.08,54.12,54.06,54.08,35789.0,44.9381,44.9713,44.9215,44.9381,35789.0
2015-11-04 15:50:00,54.09,54.15,54.08,54.09,59661.0,44.9464,44.9963,44.9381,44.9464,59661.0
2015-11-04 15:55:00,54.09,54.15,54.08,54.15,146099.0,44.9464,44.9963,44.9381,44.9963,146099.0
2015-11-05 09:30:00,54.36,54.4,54.3,54.4,4610.0,45.1708,45.204,45.1209,45.204,4610.0
2015-11-05 09:35:00,54.37,54.5,54.32,54.47,58983.0,45.1791,45.2871,45.1375,45.2622,58983.0
2015-11-05 09:40:00,54.46,54.47,54.38,54.39,14243.0,45.2539,45.2622,45.1874,45.1957,14243.0
2015-11-05 09:45:00,54.39,54.39,54.23,54.26,17294.0,45.1957,45.1957,45.0628,45.0877,17294.0
2015-11-05 09:50:00,54.26,54.38,54.26,54.38,11551.0,45.0877,45.1874,45.0877,45.1874,11551.0
2015-11-05 09:55:00,54.4,54.5,54.37,54.43,16205.0,45.204,45.2871,45.1791,45.2289,16205.0
2015-11-05 10:00:00,54.41,54.55,54.41,54.55,13150.0,45.2123,45.3287,45.2123,45.3287,13150.0
2015-11-05 10:05:00,54.53,54.54,54.48,54.49,17646.0,45.312,45.3203,45.2705,45.2788,17646.0
2015-11-05 10:10:00,54.49,54.51,54.46,54.49,21932.0,45.2788,45.2954,45.2539,45.2788,21932.0
2015-11-05 10:15:00,54.48,54.5,54.45,54.49,9470.0,45.2705,45.2871,45.2456,45.2788,9470.0
2015-11-05 10:20:00,54.48,54.54,54.46,54.54,23516.0,45.2705,45.3203,45.2539,45.3203,23516.0
2015-11-05 10:25:00,54.55,54.57,54.45,54.46,9368.0,45.3287,45.3453,45.2456,45.2539,9368.0
2015-11-05 10:30:00,54.45,54.46,54.41,54.44,11713.0,45.2456,45.2539,45.2123,45.2373,11713.0
2015-11-05 10:35:00,54.44,54.46,54.42,54.43,9414.0,45.2373,45.2539,45.2206,45.2289,9414.0
2015-11-05 10:40:00,54.43,54.47,54.41,54.46,14730.0,45.2289,45.2622,45.2123,45.2539,14730.0
2015-11-05 10:45:00,54.46,54.47,54.42,54.44,11045.0,45.2539,45.2622,45.2206,45.2373,11045.0
2015-11-05 10:50:00,54.44,54.49,54.43,54.46,15873.0,45.2373,45.2788,45.2289,45.2539,15873.0
2015-11-05 10:55:00,54.46,54.46,54.32,54.4,96020.0,45.2539,45.2539,45.1375,45.204,96020.0
2015-11-05 11:00:00,54.4,54.41,54.36,54.39,34862.0,45.204,45.2123,45.1708,45.1957,34862.0
2015-11-05 11:05:00,54.37,54.43,54.35,54.35,48611.0,45.1791,45.2289,45.1625,45.1625,48611.0
2015-11-05 11:10:00,54.34,54.38,54.34,54.38,5558.0,45.1542,45.1874,45.1542,45.1874,5558.0
2015-11-05 11:15:00,54.38,54.46,54.38,54.42,17904.0,45.1874,45.2539,45.1874,45.2206,17904.0
2015-11-05 11:20:00,54.41,54.47,54.41,54.44,6725.0,45.2123,45.2622,45.2123,45.2373,6725.0
2015-11-05 11:25:00,54.44,54.45,54.37,54.38,14511.0,45.2373,45.2456,45.1791,45.1874,14511.0
2015-11-05 11:30:00,54.39,54.39,54.33,54.34,13405.0,45.1957,45.1957,45.1458,45.1542,13405.0
2015-11-05 11:35:00,54.34,54.4,54.34,54.4,14489.0,45.1542,45.204,45.1542,45.204,14489.0
2015-11-05 11:40:00,54.4,54.45,54.39,54.45,24396.0,45.204,45.2456,45.1957,45.2456,24396.0
2015-11-05 11:45:00,54.44,54.48,54.38,54.39,20475.0,45.2373,45.2705,45.1874,45.1957,20475.0
2015-11-05 11:50:00,54.41,54.42,54.4,54.41,4641.0,45.2123,45.2206,45.204,45.2123,4641.0
2015-11-05 11:55:00,54.41,54.46,54.4,54.41,10700.0,45.2123,45.2539,45.204,45.2123,10700.0
2015-11-05 12:00:00,54.42,54.49,54.42,54.46,16468.0,45.2206,45.2788,45.2206,45.2539,16468.0
2015-11-05 12:05:00,54.46,54.48,54.42,54.42,9905.0,45.2539,45.2705,45.2206,45.2206,9905.0
2015-11-05 12:10:00,54.42,54.45,54.41,54.45,17430.0,45.2206,45.2456,45.2123,45.2456,17430.0
2015-11-05 12:15:00,54.44,54.45,54.41,54.42,14797.0,45.2373,45.2456,45.2123,45.2206,14797.0
2015-11-05 12:20:00,54.42,54.43,54.4,54.4,15462.0,45.2206,45.2289,45.204,45.204,15462.0
2015-11-05 12:25:00,54.41,54.42,54.39,54.42,9716.0,45.2123,45.2206,45.1957,45.2206,9716.0
2015-11-05 12:30:00,54.42,54.43,54.38,54.39,8627.0,45.2206,45.2289,45.1874,45.1957,8627.0
2015-11-05 12:35:00,54.39,54.43,54.38,54.42,9942.0,45.1957,45.2289,45.1874,45.2206,9942.0
2015-11-05 12:40:00,54.43,54.44,54.39,54.4,13295.0,45.2289,45.2373,45.1957,45.204,13295.0
2015-11-05 12:45:00,54.4,54.41,54.38,54.39,7066.0,45.204,45.2123,45.1874,45.1957,7066.0
2015-11-05 12:50:00,54.4,54.41,54.38,54.38,11787.0,45.204,45.2123,45.1874,45.1874,11787.0
2015-11-05 12:55:00,54.38,54.42,54.37,54.42,6221.0,45.1874,45.2206,45.1791,45.2206,6221.0
2015-11-05 13:00:00,54.43,54.44,54.4,54.43,8835.0,45.2289,45.2373,45.204,45.2289,8835.0
2015-11-05 13:05:00,54.43,54.44,54.42,54.42,5375.0,45.2289,45.2373,45.2206,45.2206,5375.0
2015-11-05 13:10:00,54.42,54.42,54.35,54.35,9703.0,45.2206,45.2206,45.1625,45.1625,9703.0
2015-11-05 13:15:00,54.34,54.4,54.34,54.36,10973.0,45.1542,45.204,45.1542,45.1708,10973.0
2015-11-05 13:20:00,54.36,54.38,54.3,54.33,13363.0,45.1708,45.1874,45.1209,45.1458,13363.0
2015-11-05 13:25:00,54.34,54.37,54.29,54.29,17665.0,45.1542,45.1791,45.1126,45.1126,17665.0
2015-11-05 13:30:00,54.28,54.31,54.27,54.3,11030.0,45.1043,45.1292,45.096,45.1209,11030.0
2015-11-05 13:35:00,54.3,54.36,54.3,54.34,9196.0,45.1209,45.1708,45.1209,45.1542,9196.0
2015-11-05 13:40:00,54.33,54.33,54.28,54.31,17008.0,45.1458,45.1458,45.1043,45.1292,17008.0
2015-11-05 13:45:00,54.31,54.36,54.3,54.35,17879.0,45.1292,45.1708,45.1209,45.1625,17879.0
2015-11-05 13:50:00,54.36,54.42,54.33,54.42,9174.0,45.1708,45.2206,45.1458,45.2206,9174.0
2015-11-05 13:55:00,54.43,54.43,54.38,54.39,10207.0,45.2289,45.2289,45.1874,45.1957,10207.0
2015-11-05 14:00:00,54.4,54.42,54.38,54.38,9590.0,45.204,45.2206,45.1874,45.1874,9590.0
2015-11-05 14:05:00,54.39,54.39,54.34,54.36,18294.0,45.1957,45.1957,45.1542,45.1708,18294.0
2015-11-05 14:10:00,54.35,54.35,54.3,54.3,7542.0,45.1625,45.1625,45.1209,45.1209,7542.0
2015-11-05 14:15:00,54.3,54.33,54.28,54.29,14504.0,45.1209,45.1458,45.1043,45.1126,14504.0
2015-11-05 14:20:00,54.29,54.36,54.28,54.36,24280.0,45.1126,45.1708,45.1043,45.1708,24280.0
2015-11-05 14:25:00,54.37,54.39,54.37,54.39,7574.0,45.1791,45.1957,45.1791,45.1957,7574.0
2015-11-05 14:30:00,54.38,54.38,54.3,54.31,16341.0,45.1874,45.1874,45.1209,45.1292,16341.0
2015-11-05 14:35:00,54.32,54.34,54.3,54.33,8125.0,45.1375,45.1542,45.1209,45.1458,8125.0
2015-11-05 14:40:00,54.33,54.39,54.31,54.35,45353.0,45.1458,45.1957,45.1292,45.1625,45353.0
2015-11-05 14:45:00,54.35,54.38,54.33,54.38,7399.0,45.1625,45.1874,45.1458,45.1874,7399.0
2015-11-05 14:50:00,54.38,54.44,54.38,54.38,28071.0,45.1874,45.2373,45.1874,45.1874,28071.0
2015-11-05 14:55:00,54.38,54.44,54.38,54.44,8780.0,45.1874,45.2373,45.1874,45.2373,8780.0
2015-11-05 15:00:00,54.45,54.45,54.4,54.4,18293.0,45.2456,45.2456,45.204,45.204,18293.0
2015-11-05 15:05:00,54.4,54.43,54.36,54.42,22841.0,45.204,45.2289,45.1708,45.2206,22841.0
2015-11-05 15:10:00,54.42,54.43,54.39,54.39,36943.0,45.2206,45.2289,45.1957,45.1957,36943.0
2015-11-05 15:15:00,54.4,54.46,54.4,54.46,20189.0,45.204,45.2539,45.204,45.2539,20189.0
2015-11-05 15:20:00,54.45,54.46,54.42,54.45,15325.0,45.2456,45.2539,45.2206,45.2456,15325.0
2015-11-05 15:25:00,54.44,54.48,54.44,54.46,72389.0,45.2373,45.2705,45.2373,45.2539,72389.0
2015-11-05 15:30:00,54.46,54.49,54.44,54.47,28734.0,45.2539,45.2788,45.2373,45.2622,28734.0
2015-11-05 15:35:00,54.47,54.48,54.42,54.47,28168.0,45.2622,45.2705,45.2206,45.2622,28168.0
2015-11-05 15:40:00,54.47,54.5,54.44,54.5,44639.0,45.2622,45.2871,45.2373,45.2871,44639.0
2015-11-05 15:45:00,54.5,54.5,54.43,54.46,45261.0,45.2871,45.2871,45.2289,45.2539,45261.0
2015-11-05 15:50:00,54.46,54.47,54.43,54.46,46479.0,45.2539,45.2622,45.2289,45.2539,46479.0
2015-11-05 15:55:00,54.45,54.46,54.43,54.44,87333.0,45.2456,45.2539,45.2289,45.2373,87333.0
2015-11-06 09:30:00,54.43,54.43,54.2,54.27,36751.0,45.2289,45.2289,45.0378,45.096,36751.0
2015-11-06 09:35:00,54.24,54.3,54.0,54.18,25849.0,45.0711,45.1209,44.8716,45.0212,25849.0
2015-11-06 09:40:00,54.19,54.22,54.08,54.08,7802.0,45.0295,45.0544,44.9381,44.9381,7802.0
2015-11-06 09:45:00,54.09,54.22,54.09,54.11,16045.0,44.9464,45.0544,44.9464,44.963,16045.0
2015-11-06 09:50:00,54.1,54.21,54.09,54.19,7150.0,44.9547,45.0461,44.9464,45.0295,7150.0
2015-11-06 09:55:00,54.18,54.25,54.14,54.16,10067.0,45.0212,45.0794,44.988,45.0046,10067.0
2015-11-06 10:00:00,54.17,54.2,54.14,54.16,13574.0,45.0129,45.0378,44.988,45.0046,13574.0
2015-11-06 10:05:00,54.15,54.15,53.99,54.01,8120.0,44.9963,44.9963,44.8633,44.8799,8120.0
2015-11-06 10:10:00,54.01,54.05,53.97,54.02,14915.0,44.8799,44.9132,44.8467,44.8882,14915.0
2015-11-06 10:15:00,54.02,54.16,54.01,54.14,13520.0,44.8882,45.0046,44.8799,44.988,13520.0
2015-11-06 10:20:00,54.15,54.15,54.1,54.12,16127.0,44.9963,44.9963,44.9547,44.9713,16127.0
2015-11-06 10:25:00,54.12,54.12,54.05,54.1,20768.0,44.9713,44.9713,44.9132,44.9547,20768.0
2015-11-06 10:30:00,54.09,54.17,54.08,54.17,11948.0,44.9464,45.0129,44.9381,45.0129,11948.0
2015-11-06 10:35:00,54.16,54.23,54.15,54.23,11479.0,45.0046,45.0628,44.9963,45.0628,11479.0
2015-11-06 10:40:00,54.22,54.3,54.2,54.2,9149.0,45.0544,45.1209,45.0378,45.0378,9149.0
2015-11-06 10:45:00,54.2,54.26,54.2,54.26,11147.0,45.0378,45.0877,45.0378,45.0877,11147.0
2015-11-06 10:50:00,54.25,54.27,54.21,54.23,6393.0,45.0794,45.096,45.0461,45.0628,6393.0
2015-11-06 10:55:00,54.21,54.21,54.13,54.16,12881.0,45.0461,45.0461,44.9797,45.0046,12881.0
2015-11-06 11:00:00,54.15,54.18,54.08,54.12,12572.0,44.9963,45.0212,44.9381,44.9713,12572.0
2015-11-06 11:05:00,54.12,54.14,54.11,54.13,10063.0,44.9713,44.988,44.963,44.9797,10063.0
2015-11-06 11:10:00,54.12,54.16,54.1,54.14,13343.0,44.9713,45.0046,44.9547,44.988,13343.0
2015-11-06 11:15:00,54.14,54.18,54.11,54.11,27306.0,44.988,45.0212,44.963,44.963,27306.0
2015-11-06 11:20:00,54.11,54.15,54.08,54.11,9407.0,44.963,44.9963,44.9381,44.963,9407.0
2015-11-06 11:25:00,54.11,54.13,54.09,54.12,13452.0,44.963,44.9797,44.9464,44.9713,13452.0
2015-11-06 11:30:00,54.12,54.13,54.1,54.12,9154.0,44.9713,44.9797,44.9547,44.9713,9154.0
2015-11-06 11:35:00,54.12,54.2,54.11,54.15,14420.0,44.9713,45.0378,44.963,44.9963,14420.0
2015-11-06 11:40:00,54.15,54.15,54.1,54.1,3731.0,44.9963,44.9963,44.9547,44.9547,3731.0
2015-11-06 11:45:00,54.09,54.15,54.09,54.15,7918.0,44.9464,44.9963,44.9464,44.9963,7918.0
2015-11-06 11:50:00,54.14,54.15,54.11,54.13,10515.0,44.988,44.9963,44.963,44.9797,10515.0
2015-11-06 11:55:00,54.12,54.12,54.08,54.09,5101.0,44.9713,44.9713,44.9381,44.9464,5101.0
2015-11-06 12:00:00,54.1,54.12,54.07,54.09,8758.0,44.9547,44.9713,44.9298,44.9464,8758.0
2015-11-06 12:05:00,54.11,54.11,54.09,54.1,2991.0,44.963,44.963,44.9464,44.9547,2991.0
2015-11-06 12:10:00,54.11,54.13,54.09,54.11,8327.0,44.963,44.9797,44.9464,44.963,8327.0
2015-11-06 12:15:00,54.12,54.13,54.1,54.11,2996.0,44.9713,44.9797,44.9547,44.963,2996.0
2015-11-06 12:20:00,54.11,54.11,54.04,54.06,5324.0,44.963,44.963,44.9049,44.9215,5324.0
2015-11-06 12:25:00,54.06,54.13,54.06,54.1,9310.0,44.9215,44.9797,44.9215,44.9547,9310.0
2015-11-06 12:30:00,54.1,54.12,54.08,54.11,7992.0,44.9547,44.9713,44.9381,44.963,7992.0
2015-11-06 12:35:00,54.11,54.12,54.05,54.08,8631.0,44.963,44.9713,44.9132,44.9381,8631.0
2015-11-06 12:40:00,54.08,54.11,54.06,54.09,8995.0,44.9381,44.963,44.9215,44.9464,8995.0
2015-11-06 12:45:00,54.1,54.15,54.1,54.15,7509.0,44.9547,44.9963,44.9547,44.9963,7509.0
2015-11-06 12:50:00,54.15,54.15,54.12,54.14,6491.0,44.9963,44.9963,44.9713,44.988,6491.0
2015-11-06 12:55:00,54.14,54.17,54.14,54.15,7057.0,44.988,45.0129,44.988,44.9963,7057.0
2015-11-06 13:00:00,54.14,54.15,54.12,54.15,6205.0,44.988,44.9963,44.9713,44.9963,6205.0
2015-11-06 13:05:00,54.14,54.16,54.13,54.14,3177.0,44.988,45.0046,44.9797,44.988,3177.0
2015-11-06 13:10:00,54.14,54.16,54.12,54.13,6000.0,44.988,45.0046,44.9713,44.9797,6000.0
2015-11-06 13:15:00,54.14,54.17,54.13,54.15,7789.0,44.988,45.0129,44.9797,44.9963,7789.0
2015-11-06 13:20:00,54.16,54.22,54.15,54.18,8057.0,45.0046,45.0544,44.9963,45.0212,8057.0
2015-11-06 13:25:00,54.18,54.23,54.18,54.23,4725.0,45.0212,45.0628,45.0212,45.0628,4725.0
2015-11-06 13:30:00,54.23,54.23,54.17,54.18,4886.0,45.0628,45.0628,45.0129,45.0212,4886.0
2015-11-06 13:35:00,54.18,54.18,54.14,54.15,7067.0,45.0212,45.0212,44.988,44.9963,7067.0
2015-11-06 13:40:00,54.15,54.18,54.14,54.15,10808.0,44.9963,45.0212,44.988,44.9963,10808.0
2015-11-06 13:45:00,54.15,54.19,54.13,54.19,9029.0,44.9963,45.0295,44.9797,45.0295,9029.0
2015-11-06 13:50:00,54.2,54.32,54.2,54.28,11716.0,45.0378,45.1375,45.0378,45.1043,11716.0
2015-11-06 13:55:00,54.26,54.28,54.22,54.26,9373.0,45.0877,45.1043,45.0544,45.0877,9373.0
2015-11-06 14:00:00,54.27,54.37,54.25,54.34,13653.0,45.096,45.1791,45.0794,45.1542,13653.0
2015-11-06 14:05:00,54.34,54.39,54.31,54.39,9408.0,45.1542,45.1957,45.1292,45.1957,9408.0
2015-11-06 14:10:00,54.4,54.41,54.37,54.37,9159.0,45.204,45.2123,45.1791,45.1791,9159.0
2015-11-06 14:15:00,54.36,54.37,54.33,54.34,10942.0,45.1708,45.1791,45.1458,45.1542,10942.0
2015-11-06 14:20:00,54.34,54.34,54.29,54.32,19753.0,45.1542,45.1542,45.1126,45.1375,19753.0
2015-11-06 14:25:00,54.3,54.35,54.29,54.35,34144.0,45.1209,45.1625,45.1126,45.1625,34144.0
2015-11-06 14:30:00,54.35,54.39,54.34,54.36,23679.0,45.1625,45.1957,45.1542,45.1708,23679.0
2015-11-06 14:35:00,54.36,54.37,54.3,54.3,12220.0,45.1708,45.1791,45.1209,45.1209,12220.0
2015-11-06 14:40:00,54.3,54.33,54.26,54.32,12939.0,45.1209,45.1458,45.0877,45.1375,12939.0
2015-11-06 14:45:00,54.33,54.33,54.28,54.31,11035.0,45.1458,45.1458,45.1043,45.1292,11035.0
2015-11-06 14:50:00,54.31,54.37,54.3,54.35,10007.0,45.1292,45.1791,45.1209,45.1625,10007.0
2015-11-06 14:55:00,54.34,54.39,54.33,54.38,12305.0,45.1542,45.1957,45.1458,45.1874,12305.0
2015-11-06 15:00:00,54.38,54.39,54.34,54.35,13321.0,45.1874,45.1957,45.1542,45.1625,13321.0
2015-11-06 15:05:00,54.34,54.37,54.31,54.34,15490.0,45.1542,45.1791,45.1292,45.1542,15490.0
2015-11-06 15:10:00,54.34,54.35,54.29,54.3,8456.0,45.1542,45.1625,45.1126,45.1209,8456.0
2015-11-06 15:15:00,54.3,54.34,54.3,54.31,14365.0,45.1209,45.1542,45.1209,45.1292,14365.0
2015-11-06 15:20:00,54.32,54.34,54.29,54.33,11058.0,45.1375,45.1542,45.1126,45.1458,11058.0
2015-11-06 15:25:00,54.34,54.35,54.29,54.32,12998.0,45.1542,45.1625,45.1126,45.1375,12998.0
2015-11-06 15:30:00,54.32,54.36,54.32,54.34,15691.0,45.1375,45.1708,45.1375,45.1542,15691.0
2015-11-06 15:35:00,54.34,54.36,54.29,54.3,22438.0,45.1542,45.1708,45.1126,45.1209,22438.0
2015-11-06 15:40:00,54.3,54.35,54.28,54.35,27554.0,45.1209,45.1625,45.1043,45.1625,27554.0
2015-11-06 15:45:00,54.35,54.43,54.35,54.42,34409.0,45.1625,45.2289,45.1625,45.2206,34409.0
2015-11-06 15:50:00,54.43,54.44,54.39,54.4,28351.0,45.2289,45.2373,45.1957,45.204,28351.0
2015-11-06 15:55:00,54.4,54.44,54.39,54.43,78130.0,45.204,45.2373,45.1957,45.2289,78130.0
2015-11-09 09:30:00,54.27,54.33,54.21,54.32,23197.0,45.096,45.1458,45.0461,45.1375,23197.0
2015-11-09 09:35:00,54.35,54.41,54.03,54.13,16708.0,45.1625,45.2123,44.8966,44.9797,16708.0
2015-11-09 09:40:00,54.12,54.16,53.89,53.95,27323.0,44.9713,45.0046,44.7802,44.8301,27323.0
2015-11-09 09:45:00,53.94,54.08,53.92,54.02,13260.0,44.8218,44.9381,44.8052,44.8882,13260.0
2015-11-09 09:50:00,54.02,54.1,54.01,54.09,7731.0,44.8882,44.9547,44.8799,44.9464,7731.0
2015-11-09 09:55:00,54.1,54.12,54.05,54.07,8203.0,44.9547,44.9713,44.9132,44.9298,8203.0
2015-11-09 10:00:00,54.08,54.11,54.02,54.05,10532.0,44.9381,44.963,44.8882,44.9132,10532.0
2015-11-09 10:05:00,54.04,54.1,54.03,54.1,10242.0,44.9049,44.9547,44.8966,44.9547,10242.0
2015-11-09 10:10:00,54.11,54.12,54.07,54.08,9136.0,44.963,44.9713,44.9298,44.9381,9136.0
2015-11-09 10:15:00,54.08,54.2,54.06,54.2,9656.0,44.9381,45.0378,44.9215,45.0378,9656.0
2015-11-09 10:20:00,54.2,54.26,54.14,54.17,29774.0,45.0378,45.0877,44.988,45.0129,29774.0
2015-11-09 10:25:00,54.18,54.2,54.15,54.16,4600.0,45.0212,45.0378,44.9963,45.0046,4600.0
2015-11-09 10:30:00,54.13,54.19,54.1,54.16,6492.0,44.9797,45.0295,44.9547,45.0046,6492.0
2015-11-09 10:35:00,54.18,54.21,54.15,54.18,7508.0,45.0212,45.0461,44.9963,45.0212,7508.0
2015-11-09 10:40:00,54.19,54.21,54.17,54.19,8909.0,45.0295,45.0461,45.0129,45.0295,8909.0
2015-11-09 10:45:00,54.17,54.23,54.17,54.23,5633.0,45.0129,45.0628,45.0129,45.0628,5633.0
2015-11-09 10:50:00,54.23,54.24,54.19,54.2,8567.0,45.0628,45.0711,45.0295,45.0378,8567.0
2015-11-09 10:55:00,54.19,54.19,54.16,54.19,5280.0,45.0295,45.0295,45.0046,45.0295,5280.0
2015-11-09 11:00:00,54.18,54.18,54.1,54.1,6387.0,45.0212,45.0212,44.9547,44.9547,6387.0
2015-11-09 11:05:00,54.1,54.13,54.08,54.1,15519.0,44.9547,44.9797,44.9381,44.9547,15519.0
2015-11-09 11:10:00,54.1,54.14,54.1,54.11,10402.0,44.9547,44.988,44.9547,44.963,10402.0
2015-11-09 11:15:00,54.1,54.14,54.09,54.13,12380.0,44.9547,44.988,44.9464,44.9797,12380.0
2015-11-09 11:20:00,54.13,54.16,54.11,54.14,16755.0,44.9797,45.0046,44.963,44.988,16755.0
2015-11-09 11:25:00,54.15,54.15,54.07,54.09,9857.0,44.9963,44.9963,44.9298,44.9464,9857.0
2015-11-09 11:30:00,54.09,54.16,54.09,54.14,5758.0,44.9464,45.0046,44.9464,44.988,5758.0
2015-11-09 11:35:00,54.13,54.14,54.1,54.14,14448.0,44.9797,44.988,44.9547,44.988,14448.0
2015-11-09 11:40:00,54.13,54.15,54.1,54.11,12142.0,44.9797,44.9963,44.9547,44.963,12142.0
2015-11-09 11:45:00,54.11,54.11,54.05,54.07,9048.0,44.963,44.963,44.9132,44.9298,9048.0
2015-11-09 11:50:00,54.07,54.11,54.05,54.09,9016.0,44.9298,44.963,44.9132,44.9464,9016.0
2015-11-09 11:55:00,54.11,54.11,54.05,54.07,43188.0,44.963,44.963,44.9132,44.9298,43188.0
2015-11-09 12:00:00,54.07,54.09,54.04,54.08,8651.0,44.9298,44.9464,44.9049,44.9381,8651.0
2015-11-09 12:05:00,54.08,54.11,54.08,54.1,12156.0,44.9381,44.963,44.9381,44.9547,12156.0
2015-11-09 12:10:00,54.11,54.15,54.09,54.1,15471.0,44.963,44.9963,44.9464,44.9547,15471.0
2015-11-09 12:15:00,54.1,54.1,54.08,54.08,7738.0,44.9547,44.9547,44.9381,44.9381,7738.0
2015-11-09 12:20:00,54.08,54.14,54.07,54.1,15901.0,44.9381,44.988,44.9298,44.9547,15901.0
2015-11-09 12:25:00,54.1,54.13,54.1,54.1,6327.0,44.9547,44.9797,44.9547,44.9547,6327.0
2015-11-09 12:30:00,54.12,54.12,54.07,54.07,6925.0,44.9713,44.9713,44.9298,44.9298,6925.0
2015-11-09 12:35:00,54.06,54.1,54.06,54.1,5880.0,44.9215,44.9547,44.9215,44.9547,5880.0
2015-11-09 12:40:00,54.09,54.11,54.08,54.09,10580.0,44.9464,44.963,44.9381,44.9464,10580.0
2015-11-09 12:45:00,54.1,54.1,54.06,54.06,7500.0,44.9547,44.9547,44.9215,44.9215,7500.0
2015-11-09 12:50:00,54.05,54.07,54.04,54.07,6638.0,44.9132,44.9298,44.9049,44.9298,6638.0
2015-11-09 12:55:00,54.07,54.1,54.05,54.06,13997.0,44.9298,44.9547,44.9132,44.9215,13997.0
2015-11-09 13:00:00,54.05,54.07,54.01,54.04,13253.0,44.9132,44.9298,44.8799,44.9049,13253.0
2015-11-09 13:05:00,54.03,54.12,54.03,54.06,33038.0,44.8966,44.9713,44.8966,44.9215,33038.0
2015-11-09 13:10:00,54.06,54.07,53.97,53.98,15606.0,44.9215,44.9298,44.8467,44.855,15606.0
2015-11-09 13:15:00,53.98,53.98,53.88,53.9,14754.0,44.855,44.855,44.7719,44.7885,14754.0
2015-11-09 13:20:00,53.88,53.88,53.84,53.86,9191.0,44.7719,44.7719,44.7387,44.7553,9191.0
2015-11-09 13:25:00,53.87,53.89,53.8,53.81,12556.0,44.7636,44.7802,44.7054,44.7137,12556.0
2015-11-09 13:30:00,53.81,53.82,53.76,53.77,12554.0,44.7137,44.7221,44.6722,44.6805,12554.0
2015-11-09 13:35:00,53.78,53.78,53.72,53.77,13647.0,44.6888,44.6888,44.639,44.6805,13647.0
2015-11-09 13:40:00,53.77,53.77,53.74,53.76,12677.0,44.6805,44.6805,44.6556,44.6722,12677.0
2015-11-09 13:45:00,53.77,53.78,53.7,53.7,9068.0,44.6805,44.6888,44.6223,44.6223,9068.0
2015-11-09 13:50:00,53.7,53.72,53.67,53.71,21205.0,44.6223,44.639,44.5974,44.6307,21205.0
2015-11-09 13:55:00,53.71,53.72,53.7,53.71,6812.0,44.6307,44.639,44.6223,44.6307,6812.0
2015-11-09 14:00:00,53.72,53.74,53.7,53.74,15112.0,44.639,44.6556,44.6223,44.6556,15112.0
2015-11-09 14:05:00,53.74,53.82,53.74,53.81,11618.0,44.6556,44.7221,44.6556,44.7137,11618.0
2015-11-09 14:10:00,53.81,53.82,53.79,53.8,9273.0,44.7137,44.7221,44.6971,44.7054,9273.0
2015-11-09 14:15:00,53.78,53.78,53.75,53.75,8273.0,44.6888,44.6888,44.6639,44.6639,8273.0
2015-11-09 14:20:00,53.75,53.75,53.71,53.72,7331.0,44.6639,44.6639,44.6307,44.639,7331.0
2015-11-09 14:25:00,53.72,53.74,53.71,53.72,11467.0,44.639,44.6556,44.6307,44.639,11467.0
2015-11-09 14:30:00,53.72,53.79,53.72,53.78,13010.0,44.639,44.6971,44.639,44.6888,13010.0
2015-11-09 14:35:00,53.77,53.77,53.7,53.7,7353.0,44.6805,44.6805,44.6223,44.6223,7353.0
2015-11-09 14:40:00,53.7,53.7,53.66,53.69,12864.0,44.6223,44.6223,44.5891,44.614,12864.0
2015-11-09 14:45:00,53.69,53.7,53.62,53.66,16740.0,44.614,44.6223,44.5559,44.5891,16740.0
2015-11-09 14:50:00,53.67,53.67,53.64,53.66,8966.0,44.5974,44.5974,44.5725,44.5891,8966.0
2015-11-09 14:55:00,53.67,53.72,53.66,53.66,11658.0,44.5974,44.639,44.5891,44.5891,11658.0
2015-11-09 15:00:00,53.66,53.67,53.63,53.66,13376.0,44.5891,44.5974,44.5642,44.5891,13376.0
2015-11-09 15:05:00,53.65,53.68,53.62,53.62,18318.0,44.5808,44.6057,44.5559,44.5559,18318.0
2015-11-09 15:10:00,53.62,53.64,53.59,53.61,16487.0,44.5559,44.5725,44.5309,44.5476,16487.0
2015-11-09 15:15:00,53.61,53.61,53.5,53.57,30694.0,44.5476,44.5476,44.4562,44.5143,30694.0
2015-11-09 15:20:00,53.57,53.59,53.55,53.58,18249.0,44.5143,44.5309,44.4977,44.5226,18249.0
2015-11-09 15:25:00,53.58,53.64,53.58,53.62,23520.0,44.5226,44.5725,44.5226,44.5559,23520.0
2015-11-09 15:30:00,53.62,53.7,53.61,53.7,31684.0,44.5559,44.6223,44.5476,44.6223,31684.0
2015-11-09 15:35:00,53.71,53.77,53.71,53.76,23165.0,44.6307,44.6805,44.6307,44.6722,23165.0
2015-11-09 15:40:00,53.76,53.8,53.75,53.79,32886.0,44.6722,44.7054,44.6639,44.6971,32886.0
2015-11-09 15:45:00,53.79,53.82,53.79,53.79,55077.0,44.6971,44.7221,44.6971,44.6971,55077.0
2015-11-09 15:50:00,53.8,53.8,53.75,53.79,62546.0,44.7054,44.7054,44.6639,44.6971,62546.0
2015-11-09 15:55:00,53.8,53.8,53.69,53.7,120812.0,44.7054,44.7054,44.614,44.6223,120812.0
2015-11-10 09:30:00,53.57,53.89,53.53,53.71,28034.0,44.5143,44.7802,44.4811,44.6307,28034.0
2015-11-10 09:35:00,53.75,53.85,53.62,53.85,70079.0,44.6639,44.747,44.5559,44.747,70079.0
2015-11-10 09:40:00,53.86,53.9,53.82,53.88,14553.0,44.7553,44.7885,44.7221,44.7719,14553.0
2015-11-10 09:45:00,53.88,53.89,53.8,53.88,7136.0,44.7719,44.7802,44.7054,44.7719,7136.0
2015-11-10 09:50:00,53.88,53.93,53.84,53.9,8649.0,44.7719,44.8135,44.7387,44.7885,8649.0
2015-11-10 09:55:00,53.9,54.0,53.9,54.0,21480.0,44.7885,44.8716,44.7885,44.8716,21480.0
2015-11-10 10:00:00,54.01,54.03,53.93,53.96,9784.0,44.8799,44.8966,44.8135,44.8384,9784.0
2015-11-10 10:05:00,53.96,53.97,53.91,53.93,5632.0,44.8384,44.8467,44.7968,44.8135,5632.0
2015-11-10 10:10:00,53.94,53.94,53.89,53.89,9848.0,44.8218,44.8218,44.7802,44.7802,9848.0
2015-11-10 10:15:00,53.87,53.87,53.76,53.76,11889.0,44.7636,44.7636,44.6722,44.6722,11889.0
2015-11-10 10:20:00,53.76,53.79,53.73,53.76,7126.0,44.6722,44.6971,44.6473,44.6722,7126.0
2015-11-10 10:25:00,53.76,53.85,53.74,53.85,14172.0,44.6722,44.747,44.6556,44.747,14172.0
2015-11-10 10:30:00,53.84,53.85,53.8,53.8,34494.0,44.7387,44.747,44.7054,44.7054,34494.0
2015-11-10 10:35:00,53.8,53.85,53.79,53.85,13361.0,44.7054,44.747,44.6971,44.747,13361.0
2015-11-10 10:40:00,53.86,53.88,53.81,53.82,15284.0,44.7553,44.7719,44.7137,44.7221,15284.0
2015-11-10 10:45:00,53.82,53.85,53.71,53.73,8480.0,44.7221,44.747,44.6307,44.6473,8480.0
2015-11-10 10:50:00,53.74,53.8,53.74,53.77,5452.0,44.6556,44.7054,44.6556,44.6805,5452.0
2015-11-10 10:55:00,53.77,53.78,53.73,53.75,6900.0,44.6805,44.6888,44.6473,44.6639,6900.0
2015-11-10 11:00:00,53.74,53.79,53.73,53.75,7146.0,44.6556,44.6971,44.6473,44.6639,7146.0
2015-11-10 11:05:00,53.76,53.76,53.69,53.7,8438.0,44.6722,44.6722,44.614,44.6223,8438.0
2015-11-10 11:10:00,53.7,53.7,53.58,53.61,18529.0,44.6223,44.6223,44.5226,44.5476,18529.0
2015-11-10 11:15:00,53.61,53.66,53.59,53.62,17298.0,44.5476,44.5891,44.5309,44.5559,17298.0
2015-11-10 11:20:00,53.63,53.65,53.55,53.55,10181.0,44.5642,44.5808,44.4977,44.4977,10181.0
2015-11-10 11:25:00,53.55,53.59,53.55,53.59,10390.0,44.4977,44.5309,44.4977,44.5309,10390.0
2015-11-10 11:30:00,53.59,53.67,53.59,53.67,26659.0,44.5309,44.5974,44.5309,44.5974,26659.0
2015-11-10 11:35:00,53.68,53.74,53.67,53.72,13095.0,44.6057,44.6556,44.5974,44.639,13095.0
2015-11-10 11:40:00,53.72,53.77,53.71,53.76,13856.0,44.639,44.6805,44.6307,44.6722,13856.0
2015-11-10 11:45:00,53.77,53.8,53.74,53.79,12399.0,44.6805,44.7054,44.6556,44.6971,12399.0
2015-11-10 11:50:00,53.78,53.82,53.78,53.79,5104.0,44.6888,44.7221,44.6888,44.6971,5104.0
2015-11-10 11:55:00,53.8,53.85,53.78,53.83,10945.0,44.7054,44.747,44.6888,44.7304,10945.0
2015-11-10 12:00:00,53.82,53.82,53.8,53.8,4878.0,44.7221,44.7221,44.7054,44.7054,4878.0
2015-11-10 12:05:00,53.8,53.82,53.79,53.8,3525.0,44.7054,44.7221,44.6971,44.7054,3525.0
2015-11-10 12:10:00,53.81,53.82,53.77,53.81,3026.0,44.7137,44.7221,44.6805,44.7137,3026.0
2015-11-10 12:15:00,53.82,53.86,53.8,53.86,5776.0,44.7221,44.7553,44.7054,44.7553,5776.0
2015-11-10 12:20:00,53.86,53.88,53.85,53.85,2315.0,44.7553,44.7719,44.747,44.747,2315.0
2015-11-10 12:25:00,53.85,53.85,53.83,53.83,2769.0,44.747,44.747,44.7304,44.7304,2769.0
2015-11-10 12:30:00,53.8,53.8,53.79,53.8,3489.0,44.7054,44.7054,44.6971,44.7054,3489.0
2015-11-10 12:35:00,53.79,53.79,53.76,53.78,3434.0,44.6971,44.6971,44.6722,44.6888,3434.0
2015-11-10 12:40:00,53.78,53.78,53.76,53.77,1822.0,44.6888,44.6888,44.6722,44.6805,1822.0
2015-11-10 12:45:00,53.77,53.79,53.76,53.79,2115.0,44.6805,44.6971,44.6722,44.6971,2115.0
2015-11-10 12:50:00,53.8,53.83,53.79,53.83,1400.0,44.7054,44.7304,44.6971,44.7304,1400.0
2015-11-10 12:55:00,53.82,53.82,53.78,53.79,2957.0,44.7221,44.7221,44.6888,44.6971,2957.0
2015-11-10 13:00:00,53.77,53.79,53.74,53.74,10346.0,44.6805,44.6971,44.6556,44.6556,10346.0
2015-11-10 13:05:00,53.73,53.73,53.67,53.68,3537.0,44.6473,44.6473,44.5974,44.6057,3537.0
2015-11-10 13:10:00,53.67,53.7,53.66,53.69,4349.0,44.5974,44.6223,44.5891,44.614,4349.0
2015-11-10 13:15:00,53.69,53.7,53.66,53.66,3187.0,44.614,44.6223,44.5891,44.5891,3187.0
2015-11-10 13:20:00,53.65,53.67,53.65,53.66,4832.0,44.5808,44.5974,44.5808,44.5891,4832.0
2015-11-10 13:25:00,53.67,53.73,53.67,53.72,4523.0,44.5974,44.6473,44.5974,44.639,4523.0
2015-11-10 13:30:00,53.73,53.75,53.7,53.7,3935.0,44.6473,44.6639,44.6223,44.6223,3935.0
2015-11-10 13:35:00,53.7,53.75,53.7,53.74,4533.0,44.6223,44.6639,44.6223,44.6556,4533.0
2015-11-10 13:40:00,53.72,53.78,53.72,53.78,3529.0,44.639,44.6888,44.639,44.6888,3529.0
2015-11-10 13:45:00,53.78,53.82,53.77,53.8,6499.0,44.6888,44.7221,44.6805,44.7054,6499.0
2015-11-10 13:50:00,53.81,53.83,53.8,53.83,3761.0,44.7137,44.7304,44.7054,44.7304,3761.0
2015-11-10 13:55:00,53.82,53.82,53.75,53.76,12090.0,44.7221,44.7221,44.6639,44.6722,12090.0
2015-11-10 14:00:00,53.76,53.76,53.75,53.76,3537.0,44.6722,44.6722,44.6639,44.6722,3537.0
2015-11-10 14:05:00,53.76,53.76,53.68,53.68,8828.0,44.6722,44.6722,44.6057,44.6057,8828.0
2015-11-10 14:10:00,53.69,53.71,53.68,53.69,10276.0,44.614,44.6307,44.6057,44.614,10276.0
2015-11-10 14:15:00,53.7,53.7,53.67,53.67,3204.0,44.6223,44.6223,44.5974,44.5974,3204.0
2015-11-10 14:20:00,53.67,53.68,53.62,53.65,22232.0,44.5974,44.6057,44.5559,44.5808,22232.0
2015-11-10 14:25:00,53.65,53.67,53.61,53.64,9862.0,44.5808,44.5974,44.5476,44.5725,9862.0
2015-11-10 14:30:00,53.64,53.67,53.64,53.67,9963.0,44.5725,44.5974,44.5725,44.5974,9963.0
2015-11-10 14:35:00,53.67,53.68,53.64,53.66,11223.0,44.5974,44.6057,44.5725,44.5891,11223.0
2015-11-10 14:40:00,53.66,53.7,53.62,53.69,12384.0,44.5891,44.6223,44.5559,44.614,12384.0
2015-11-10 14:45:00,53.69,53.7,53.69,53.7,7380.0,44.614,44.6223,44.614,44.6223,7380.0
2015-11-10 14:50:00,53.7,53.75,53.7,53.74,19512.0,44.6223,44.6639,44.6223,44.6556,19512.0
2015-11-10 14:55:00,53.73,53.74,53.67,53.68,27375.0,44.6473,44.6556,44.5974,44.6057,27375.0
2015-11-10 15:00:00,53.68,53.69,53.65,53.69,23854.0,44.6057,44.614,44.5808,44.614,23854.0
2015-11-10 15:05:00,53.69,53.69,53.66,53.67,17959.0,44.614,44.614,44.5891,44.5974,17959.0
2015-11-10 15:10:00,53.68,53.69,53.66,53.68,7900.0,44.6057,44.614,44.5891,44.6057,7900.0
2015-11-10 15:15:00,53.67,53.68,53.64,53.64,31179.0,44.5974,44.6057,44.5725,44.5725,31179.0
2015-11-10 15:20:00,53.65,53.65,53.59,53.61,27760.0,44.5808,44.5808,44.5309,44.5476,27760.0
2015-11-10 15:25:00,53.6,53.61,53.57,53.59,26680.0,44.5392,44.5476,44.5143,44.5309,26680.0
2015-11-10 15:30:00,53.59,53.62,53.58,53.59,28467.0,44.5309,44.5559,44.5226,44.5309,28467.0
2015-11-10 15:35:00,53.59,53.61,53.58,53.59,28246.0,44.5309,44.5476,44.5226,44.5309,28246.0
2015-11-10 15:40:00,53.6,53.62,53.59,53.6,33889.0,44.5392,44.5559,44.5309,44.5392,33889.0
2015-11-10 15:45:00,53.59,53.62,53.58,53.61,64680.0,44.5309,44.5559,44.5226,44.5476,64680.0
2015-11-10 15:50:00,53.61,53.62,53.58,53.59,52128.0,44.5476,44.5559,44.5226,44.5309,52128.0
2015-11-10 15:55:00,53.59,53.63,53.57,53.62,123402.0,44.5309,44.5642,44.5143,44.5559,123402.0
2015-11-11 09:30:00,53.74,53.9,53.72,53.86,23698.0,44.6556,44.7885,44.639,44.7553,23698.0
2015-11-11 09:35:00,53.86,53.89,53.77,53.89,29235.0,44.7553,44.7802,44.6805,44.7802,29235.0
2015-11-11 09:40:00,53.87,54.01,53.87,54.01,42152.0,44.7636,44.8799,44.7636,44.8799,42152.0
2015-11-11 09:45:00,53.99,54.0,53.92,53.95,21043.0,44.8633,44.8716,44.8052,44.8301,21043.0
2015-11-11 09:50:00,53.96,54.06,53.96,53.99,19880.0,44.8384,44.9215,44.8384,44.8633,19880.0
2015-11-11 09:55:00,53.99,54.08,53.98,54.08,12627.0,44.8633,44.9381,44.855,44.9381,12627.0
2015-11-11 10:00:00,54.05,54.06,53.91,53.93,13744.0,44.9132,44.9215,44.7968,44.8135,13744.0
2015-11-11 10:05:00,53.94,53.97,53.88,53.95,16503.0,44.8218,44.8467,44.7719,44.8301,16503.0
2015-11-11 10:10:00,53.95,54.0,53.93,53.94,12578.0,44.8301,44.8716,44.8135,44.8218,12578.0
2015-11-11 10:15:00,53.95,53.99,53.95,53.96,7614.0,44.8301,44.8633,44.8301,44.8384,7614.0
2015-11-11 10:20:00,53.95,53.95,53.9,53.92,16007.0,44.8301,44.8301,44.7885,44.8052,16007.0
2015-11-11 10:25:00,53.91,53.94,53.89,53.9,11901.0,44.7968,44.8218,44.7802,44.7885,11901.0
2015-11-11 10:30:00,53.92,53.97,53.91,53.95,11111.0,44.8052,44.8467,44.7968,44.8301,11111.0
2015-11-11 10:35:00,53.95,53.96,53.9,53.9,7751.0,44.8301,44.8384,44.7885,44.7885,7751.0
2015-11-11 10:40:00,53.91,53.94,53.89,53.91,23949.0,44.7968,44.8218,44.7802,44.7968,23949.0
2015-11-11 10:45:00,53.9,53.93,53.9,53.91,15060.0,44.7885,44.8135,44.7885,44.7968,15060.0
2015-11-11 10:50:00,53.91,53.92,53.88,53.9,11057.0,44.7968,44.8052,44.7719,44.7885,11057.0
2015-11-11 10:55:00,53.9,53.94,53.89,53.92,8185.0,44.7885,44.8218,44.7802,44.8052,8185.0
2015-11-11 11:00:00,53.91,53.93,53.88,53.93,14675.0,44.7968,44.8135,44.7719,44.8135,14675.0
2015-11-11 11:05:00,53.92,53.94,53.91,53.92,10266.0,44.8052,44.8218,44.7968,44.8052,10266.0
2015-11-11 11:10:00,53.92,53.94,53.91,53.94,7707.0,44.8052,44.8218,44.7968,44.8218,7707.0
2015-11-11 11:15:00,53.94,53.96,53.92,53.96,12195.0,44.8218,44.8384,44.8052,44.8384,12195.0
2015-11-11 11:20:00,53.96,53.99,53.94,53.95,14453.0,44.8384,44.8633,44.8218,44.8301,14453.0
2015-11-11 11:25:00,53.95,53.98,53.95,53.97,7257.0,44.8301,44.855,44.8301,44.8467,7257.0
2015-11-11 11:30:00,53.96,53.96,53.94,53.95,13023.0,44.8384,44.8384,44.8218,44.8301,13023.0
2015-11-11 11:35:00,53.95,53.96,53.93,53.96,4901.0,44.8301,44.8384,44.8135,44.8384,4901.0
2015-11-11 11:40:00,53.96,53.99,53.95,53.98,6497.0,44.8384,44.8633,44.8301,44.855,6497.0
2015-11-11 11:45:00,53.99,54.0,53.96,53.98,22143.0,44.8633,44.8716,44.8384,44.855,22143.0
2015-11-11 11:50:00,53.99,54.02,53.97,53.98,40414.0,44.8633,44.8882,44.8467,44.855,40414.0
2015-11-11 11:55:00,53.99,54.0,53.98,53.99,5400.0,44.8633,44.8716,44.855,44.8633,5400.0
2015-11-11 12:00:00,53.98,54.02,53.98,54.01,12695.0,44.855,44.8882,44.855,44.8799,12695.0
2015-11-11 12:05:00,54.01,54.02,53.99,54.01,11133.0,44.8799,44.8882,44.8633,44.8799,11133.0
2015-11-11 12:10:00,54.01,54.01,53.96,53.98,10644.0,44.8799,44.8799,44.8384,44.855,10644.0
2015-11-11 12:15:00,53.98,53.99,53.96,53.97,12970.0,44.855,44.8633,44.8384,44.8467,12970.0
2015-11-11 12:20:00,53.96,53.99,53.96,53.98,8446.0,44.8384,44.8633,44.8384,44.855,8446.0
2015-11-11 12:25:00,53.98,54.02,53.98,53.98,10945.0,44.855,44.8882,44.855,44.855,10945.0
2015-11-11 12:30:00,53.97,53.99,53.97,53.98,11140.0,44.8467,44.8633,44.8467,44.855,11140.0
2015-11-11 12:35:00,53.98,54.01,53.98,53.99,14626.0,44.855,44.8799,44.855,44.8633,14626.0
2015-11-11 12:40:00,53.99,54.0,53.98,53.98,6038.0,44.8633,44.8716,44.855,44.855,6038.0
2015-11-11 12:45:00,53.98,54.0,53.98,53.99,11500.0,44.855,44.8716,44.855,44.8633,11500.0
2015-11-11 12:50:00,54.0,54.01,53.98,53.99,10200.0,44.8716,44.8799,44.855,44.8633,10200.0
2015-11-11 12:55:00,53.99,53.99,53.98,53.99,5853.0,44.8633,44.8633,44.855,44.8633,5853.0
2015-11-11 13:00:00,53.99,54.0,53.98,53.98,7959.0,44.8633,44.8716,44.855,44.855,7959.0
2015-11-11 13:05:00,53.98,53.98,53.89,53.93,15466.0,44.855,44.855,44.7802,44.8135,15466.0
2015-11-11 13:10:00,53.92,53.92,53.86,53.86,8166.0,44.8052,44.8052,44.7553,44.7553,8166.0
2015-11-11 13:15:00,53.85,53.87,53.82,53.84,9058.0,44.747,44.7636,44.7221,44.7387,9058.0
2015-11-11 13:20:00,53.85,53.87,53.81,53.81,12114.0,44.747,44.7636,44.7137,44.7137,12114.0
2015-11-11 13:25:00,53.79,53.79,53.73,53.78,16666.0,44.6971,44.6971,44.6473,44.6888,16666.0
2015-11-11 13:30:00,53.78,53.78,53.73,53.73,11183.0,44.6888,44.6888,44.6473,44.6473,11183.0
2015-11-11 13:35:00,53.72,53.74,53.72,53.74,11009.0,44.639,44.6556,44.639,44.6556,11009.0
2015-11-11 13:40:00,53.74,53.78,53.74,53.75,11510.0,44.6556,44.6888,44.6556,44.6639,11510.0
2015-11-11 13:45:00,53.75,53.77,53.74,53.76,9582.0,44.6639,44.6805,44.6556,44.6722,9582.0
2015-11-11 13:50:00,53.76,53.77,53.74,53.76,12919.0,44.6722,44.6805,44.6556,44.6722,12919.0
2015-11-11 13:55:00,53.75,53.77,53.71,53.71,13281.0,44.6639,44.6805,44.6307,44.6307,13281.0
2015-11-11 14:00:00,53.71,53.72,53.65,53.68,15893.0,44.6307,44.639,44.5808,44.6057,15893.0
2015-11-11 14:05:00,53.68,53.68,53.66,53.67,10724.0,44.6057,44.6057,44.5891,44.5974,10724.0
2015-11-11 14:10:00,53.66,53.69,53.66,53.69,15614.0,44.5891,44.614,44.5891,44.614,15614.0
2015-11-11 14:15:00,53.68,53.69,53.65,53.68,18762.0,44.6057,44.614,44.5808,44.6057,18762.0
2015-11-11 14:20:00,53.68,53.69,53.66,53.67,11097.0,44.6057,44.614,44.5891,44.5974,11097.0
2015-11-11 14:25:00,53.68,53.77,53.67,53.77,17671.0,44.6057,44.6805,44.5974,44.6805,17671.0
2015-11-11 14:30:00,53.77,53.78,53.72,53.72,13192.0,44.6805,44.6888,44.639,44.639,13192.0
2015-11-11 14:35:00,53.72,53.72,53.66,53.67,21693.0,44.639,44.639,44.5891,44.5974,21693.0
2015-11-11 14:40:00,53.67,53.68,53.64,53.65,18216.0,44.5974,44.6057,44.5725,44.5808,18216.0
2015-11-11 14:45:00,53.65,53.67,53.64,53.67,12711.0,44.5808,44.5974,44.5725,44.5974,12711.0
2015-11-11 14:50:00,53.67,53.7,53.66,53.69,20861.0,44.5974,44.6223,44.5891,44.614,20861.0
2015-11-11 14:55:00,53.7,53.7,53.64,53.64,18757.0,44.6223,44.6223,44.5725,44.5725,18757.0
2015-11-11 15:00:00,53.64,53.65,53.63,53.64,12927.0,44.5725,44.5808,44.5642,44.5725,12927.0
2015-11-11 15:05:00,53.65,53.68,53.64,53.65,26459.0,44.5808,44.6057,44.5725,44.5808,26459.0
2015-11-11 15:10:00,53.64,53.67,53.63,53.66,16466.0,44.5725,44.5974,44.5642,44.5891,16466.0
2015-11-11 15:15:00,53.66,53.66,53.62,53.63,20353.0,44.5891,44.5891,44.5559,44.5642,20353.0
2015-11-11 15:20:00,53.63,53.65,53.62,53.64,13002.0,44.5642,44.5808,44.5559,44.5725,13002.0
2015-11-11 15:25:00,53.65,53.69,53.63,53.68,31299.0,44.5808,44.614,44.5642,44.6057,31299.0
2015-11-11 15:30:00,53.68,53.68,53.64,53.65,29526.0,44.6057,44.6057,44.5725,44.5808,29526.0
2015-11-11 15:35:00,53.65,53.66,53.63,53.66,32580.0,44.5808,44.5891,44.5642,44.5891,32580.0
2015-11-11 15:40:00,53.66,53.68,53.65,53.65,29504.0,44.5891,44.6057,44.5808,44.5808,29504.0
2015-11-11 15:45:00,53.65,53.67,53.62,53.62,33157.0,44.5808,44.5974,44.5559,44.5559,33157.0
2015-11-11 15:50:00,53.63,53.67,53.61,53.67,32403.0,44.5642,44.5974,44.5476,44.5974,32403.0
2015-11-11 15:55:00,53.66,53.67,53.63,53.64,92575.0,44.5891,44.5974,44.5642,44.5725,92575.0
2015-11-12 09:30:00,53.46,53.49,53.32,53.41,35205.0,44.4229,44.4478,44.3066,44.3814,35205.0
2015-11-12 09:35:00,53.43,53.57,53.42,53.51,14715.0,44.398,44.5143,44.3897,44.4645,14715.0
2015-11-12 09:40:00,53.52,53.54,53.4,53.42,17289.0,44.4728,44.4894,44.3731,44.3897,17289.0
2015-11-12 09:45:00,53.42,53.43,53.33,53.35,18396.0,44.3897,44.398,44.3149,44.3315,18396.0
2015-11-12 09:50:00,53.34,53.41,53.28,53.4,20907.0,44.3232,44.3814,44.2733,44.3731,20907.0
2015-11-12 09:55:00,53.38,53.38,53.3,53.36,17984.0,44.3564,44.3564,44.29,44.3398,17984.0
2015-11-12 10:00:00,53.37,53.37,53.3,53.3,13578.0,44.3481,44.3481,44.29,44.29,13578.0
2015-11-12 10:05:00,53.28,53.36,53.27,53.32,18304.0,44.2733,44.3398,44.265,44.3066,18304.0
2015-11-12 10:10:00,53.34,53.34,53.2,53.2,40880.0,44.3232,44.3232,44.2069,44.2069,40880.0
2015-11-12 10:15:00,53.21,53.21,53.12,53.13,25101.0,44.2152,44.2152,44.1404,44.1487,25101.0
2015-11-12 10:20:00,53.11,53.11,53.06,53.07,22378.0,44.1321,44.1321,44.0905,44.0988,22378.0
2015-11-12 10:25:00,53.07,53.1,53.07,53.08,17062.0,44.0988,44.1238,44.0988,44.1072,17062.0
2015-11-12 10:30:00,53.07,53.08,53.03,53.05,18794.0,44.0988,44.1072,44.0656,44.0822,18794.0
2015-11-12 10:35:00,53.06,53.13,53.04,53.1,20782.0,44.0905,44.1487,44.0739,44.1238,20782.0
2015-11-12 10:40:00,53.09,53.09,53.02,53.05,12584.0,44.1155,44.1155,44.0573,44.0822,12584.0
2015-11-12 10:45:00,53.04,53.05,52.97,52.97,26092.0,44.0739,44.0822,44.0157,44.0157,26092.0
2015-11-12 10:50:00,52.96,52.98,52.91,52.96,20762.0,44.0074,44.0241,43.9659,44.0074,20762.0
2015-11-12 10:55:00,52.96,53.05,52.95,53.04,16899.0,44.0074,44.0822,43.9991,44.0739,16899.0
2015-11-12 11:00:00,53.04,53.1,53.04,53.1,19103.0,44.0739,44.1238,44.0739,44.1238,19103.0
2015-11-12 11:05:00,53.1,53.13,53.08,53.1,21698.0,44.1238,44.1487,44.1072,44.1238,21698.0
2015-11-12 11:10:00,53.1,53.12,53.0,53.0,21644.0,44.1238,44.1404,44.0407,44.0407,21644.0
2015-11-12 11:15:00,53.0,53.01,52.92,52.92,17719.0,44.0407,44.049,43.9742,43.9742,17719.0
2015-11-12 11:20:00,52.93,52.94,52.85,52.86,22704.0,43.9825,43.9908,43.916,43.9243,22704.0
2015-11-12 11:25:00,52.84,52.92,52.84,52.87,16271.0,43.9077,43.9742,43.9077,43.9326,16271.0
2015-11-12 11:30:00,52.86,52.91,52.85,52.86,18669.0,43.9243,43.9659,43.916,43.9243,18669.0
2015-11-12 11:35:00,52.86,52.92,52.84,52.91,19108.0,43.9243,43.9742,43.9077,43.9659,19108.0
2015-11-12 11:40:00,52.91,52.91,52.87,52.89,21499.0,43.9659,43.9659,43.9326,43.9493,21499.0
2015-11-12 11:45:00,52.88,52.89,52.84,52.88,22232.0,43.941,43.9493,43.9077,43.941,22232.0
2015-11-12 11:50:00,52.87,52.88,52.83,52.86,17233.0,43.9326,43.941,43.8994,43.9243,17233.0
2015-11-12 11:55:00,52.86,52.91,52.85,52.9,14643.0,43.9243,43.9659,43.916,43.9576,14643.0
2015-11-12 12:00:00,52.91,52.96,52.91,52.94,10664.0,43.9659,44.0074,43.9659,43.9908,10664.0
2015-11-12 12:05:00,52.94,52.94,52.9,52.9,7512.0,43.9908,43.9908,43.9576,43.9576,7512.0
2015-11-12 12:10:00,52.9,52.9,52.84,52.86,13791.0,43.9576,43.9576,43.9077,43.9243,13791.0
2015-11-12 12:15:00,52.86,52.9,52.83,52.9,7910.0,43.9243,43.9576,43.8994,43.9576,7910.0
2015-11-12 12:20:00,52.89,52.9,52.84,52.85,16854.0,43.9493,43.9576,43.9077,43.916,16854.0
2015-11-12 12:25:00,52.84,52.87,52.8,52.85,11751.0,43.9077,43.9326,43.8745,43.916,11751.0
2015-11-12 12:30:00,52.85,52.87,52.83,52.86,14727.0,43.916,43.9326,43.8994,43.9243,14727.0
2015-11-12 12:35:00,52.86,52.87,52.84,52.86,14224.0,43.9243,43.9326,43.9077,43.9243,14224.0
2015-11-12 12:40:00,52.86,52.9,52.85,52.87,13477.0,43.9243,43.9576,43.916,43.9326,13477.0
2015-11-12 12:45:00,52.87,52.92,52.86,52.91,10493.0,43.9326,43.9742,43.9243,43.9659,10493.0
2015-11-12 12:50:00,52.9,52.96,52.9,52.91,13991.0,43.9576,44.0074,43.9576,43.9659,13991.0
2015-11-12 12:55:00,52.9,52.92,52.88,52.89,10817.0,43.9576,43.9742,43.941,43.9493,10817.0
2015-11-12 13:00:00,52.9,52.91,52.89,52.89,9258.0,43.9576,43.9659,43.9493,43.9493,9258.0
2015-11-12 13:05:00,52.89,52.89,52.83,52.86,16002.0,43.9493,43.9493,43.8994,43.9243,16002.0
2015-11-12 13:10:00,52.85,52.91,52.84,52.91,10821.0,43.916,43.9659,43.9077,43.9659,10821.0
2015-11-12 13:15:00,52.91,52.94,52.89,52.9,8493.0,43.9659,43.9908,43.9493,43.9576,8493.0
2015-11-12 13:20:00,52.9,52.9,52.83,52.85,13449.0,43.9576,43.9576,43.8994,43.916,13449.0
2015-11-12 13:25:00,52.85,52.86,52.84,52.84,9964.0,43.916,43.9243,43.9077,43.9077,9964.0
2015-11-12 13:30:00,52.85,52.87,52.84,52.85,12263.0,43.916,43.9326,43.9077,43.916,12263.0
2015-11-12 13:35:00,52.85,52.91,52.84,52.9,14132.0,43.916,43.9659,43.9077,43.9576,14132.0
2015-11-12 13:40:00,52.91,52.91,52.84,52.86,11516.0,43.9659,43.9659,43.9077,43.9243,11516.0
2015-11-12 13:45:00,52.85,52.89,52.82,52.89,14546.0,43.916,43.9493,43.8911,43.9493,14546.0
2015-11-12 13:50:00,52.88,52.91,52.86,52.89,11839.0,43.941,43.9659,43.9243,43.9493,11839.0
2015-11-12 13:55:00,52.89,52.91,52.88,52.9,7540.0,43.9493,43.9659,43.941,43.9576,7540.0
2015-11-12 14:00:00,52.9,52.9,52.85,52.86,10989.0,43.9576,43.9576,43.916,43.9243,10989.0
2015-11-12 14:05:00,52.86,52.93,52.84,52.93,25054.0,43.9243,43.9825,43.9077,43.9825,25054.0
2015-11-12 14:10:00,52.93,52.93,52.88,52.9,18623.0,43.9825,43.9825,43.941,43.9576,18623.0
2015-11-12 14:15:00,52.91,52.91,52.85,52.85,9098.0,43.9659,43.9659,43.916,43.916,9098.0
2015-11-12 14:20:00,52.85,52.9,52.84,52.9,16979.0,43.916,43.9576,43.9077,43.9576,16979.0
2015-11-12 14:25:00,52.9,52.99,52.89,52.99,13545.0,43.9576,44.0324,43.9493,44.0324,13545.0
2015-11-12 14:30:00,52.99,52.99,52.96,52.98,11120.0,44.0324,44.0324,44.0074,44.0241,11120.0
2015-11-12 14:35:00,52.96,52.96,52.91,52.92,10968.0,44.0074,44.0074,43.9659,43.9742,10968.0
2015-11-12 14:40:00,52.91,52.95,52.9,52.94,10303.0,43.9659,43.9991,43.9576,43.9908,10303.0
2015-11-12 14:45:00,52.93,52.94,52.89,52.89,14915.0,43.9825,43.9908,43.9493,43.9493,14915.0
2015-11-12 14:50:00,52.89,52.89,52.83,52.83,30783.0,43.9493,43.9493,43.8994,43.8994,30783.0
2015-11-12 14:55:00,52.84,52.86,52.81,52.84,39702.0,43.9077,43.9243,43.8828,43.9077,39702.0
2015-11-12 15:00:00,52.85,52.86,52.82,52.82,27470.0,43.916,43.9243,43.8911,43.8911,27470.0
2015-11-12 15:05:00,52.82,52.85,52.81,52.83,20647.0,43.8911,43.916,43.8828,43.8994,20647.0
2015-11-12 15:10:00,52.82,52.85,52.82,52.84,40957.0,43.8911,43.916,43.8911,43.9077,40957.0
2015-11-12 15:15:00,52.84,52.87,52.82,52.87,27198.0,43.9077,43.9326,43.8911,43.9326,27198.0
2015-11-12 15:20:00,52.86,52.87,52.82,52.84,21552.0,43.9243,43.9326,43.8911,43.9077,21552.0
2015-11-12 15:25:00,52.85,52.85,52.82,52.84,18467.0,43.916,43.916,43.8911,43.9077,18467.0
2015-11-12 15:30:00,52.85,52.86,52.83,52.84,20833.0,43.916,43.9243,43.8994,43.9077,20833.0
2015-11-12 15:35:00,52.84,52.88,52.83,52.87,22266.0,43.9077,43.941,43.8994,43.9326,22266.0
2015-11-12 15:40:00,52.86,52.87,52.81,52.83,27997.0,43.9243,43.9326,43.8828,43.8994,27997.0
2015-11-12 15:45:00,52.83,52.84,52.78,52.78,36849.0,43.8994,43.9077,43.8579,43.8579,36849.0
2015-11-12 15:50:00,52.78,52.8,52.77,52.8,40287.0,43.8579,43.8745,43.8496,43.8745,40287.0
2015-11-12 15:55:00,52.8,52.83,52.78,52.79,84349.0,43.8745,43.8994,43.8579,43.8662,84349.0
2015-11-13 09:30:00,52.65,52.85,52.5,52.78,50181.0,43.7498,43.916,43.6252,43.8579,50181.0
2015-11-13 09:35:00,52.8,52.82,52.66,52.67,15802.0,43.8745,43.8911,43.7581,43.7665,15802.0
2015-11-13 09:40:00,52.67,52.7,52.63,52.64,10676.0,43.7665,43.7914,43.7332,43.7415,10676.0
2015-11-13 09:45:00,52.63,52.7,52.62,52.66,11748.0,43.7332,43.7914,43.7249,43.7581,11748.0
2015-11-13 09:50:00,52.67,52.67,52.59,52.62,15101.0,43.7665,43.7665,43.7,43.7249,15101.0
2015-11-13 09:55:00,52.63,52.65,52.57,52.57,7467.0,43.7332,43.7498,43.6834,43.6834,7467.0
2015-11-13 10:00:00,52.58,52.66,52.56,52.57,13043.0,43.6917,43.7581,43.6751,43.6834,13043.0
2015-11-13 10:05:00,52.57,52.57,52.43,52.45,18410.0,43.6834,43.6834,43.567,43.5836,18410.0
2015-11-13 10:10:00,52.45,52.45,52.38,52.41,10513.0,43.5836,43.5836,43.5255,43.5504,10513.0
2015-11-13 10:15:00,52.4,52.4,52.3,52.31,17794.0,43.5421,43.5421,43.459,43.4673,17794.0
2015-11-13 10:20:00,52.32,52.41,52.29,52.3,51580.0,43.4756,43.5504,43.4507,43.459,51580.0
2015-11-13 10:25:00,52.31,52.35,52.25,52.26,21377.0,43.4673,43.5006,43.4175,43.4258,21377.0
2015-11-13 10:30:00,52.25,52.26,52.2,52.23,19603.0,43.4175,43.4258,43.3759,43.4008,19603.0
2015-11-13 10:35:00,52.22,52.34,52.22,52.3,10740.0,43.3925,43.4922,43.3925,43.459,10740.0
2015-11-13 10:40:00,52.31,52.33,52.28,52.29,36086.0,43.4673,43.4839,43.4424,43.4507,36086.0
2015-11-13 10:45:00,52.28,52.28,52.25,52.26,12700.0,43.4424,43.4424,43.4175,43.4258,12700.0
2015-11-13 10:50:00,52.26,52.3,52.25,52.29,16300.0,43.4258,43.459,43.4175,43.4507,16300.0
2015-11-13 10:55:00,52.29,52.29,52.27,52.29,15864.0,43.4507,43.4507,43.4341,43.4507,15864.0
2015-11-13 11:00:00,52.29,52.3,52.25,52.28,14332.0,43.4507,43.459,43.4175,43.4424,14332.0
2015-11-13 11:05:00,52.29,52.29,52.27,52.28,11024.0,43.4507,43.4507,43.4341,43.4424,11024.0
2015-11-13 11:10:00,52.28,52.29,52.26,52.27,10512.0,43.4424,43.4507,43.4258,43.4341,10512.0
2015-11-13 11:15:00,52.27,52.27,52.2,52.2,75034.0,43.4341,43.4341,43.3759,43.3759,75034.0
2015-11-13 11:20:00,52.2,52.24,52.2,52.23,22154.0,43.3759,43.4091,43.3759,43.4008,22154.0
2015-11-13 11:25:00,52.23,52.24,52.22,52.24,8485.0,43.4008,43.4091,43.3925,43.4091,8485.0
2015-11-13 11:30:00,52.25,52.25,52.2,52.2,26969.0,43.4175,43.4175,43.3759,43.3759,26969.0
2015-11-13 11:35:00,52.2,52.21,52.16,52.17,25022.0,43.3759,43.3842,43.3427,43.351,25022.0
2015-11-13 11:40:00,52.17,52.18,52.14,52.17,18455.0,43.351,43.3593,43.3261,43.351,18455.0
2015-11-13 11:45:00,52.18,52.19,52.14,52.14,15850.0,43.3593,43.3676,43.3261,43.3261,15850.0
2015-11-13 11:50:00,52.15,52.16,52.13,52.15,24755.0,43.3344,43.3427,43.3177,43.3344,24755.0
2015-11-13 11:55:00,52.15,52.17,52.14,52.16,9863.0,43.3344,43.351,43.3261,43.3427,9863.0
2015-11-13 12:00:00,52.16,52.19,52.14,52.18,35702.0,43.3427,43.3676,43.3261,43.3593,35702.0
2015-11-13 12:05:00,52.2,52.2,52.16,52.18,25613.0,43.3759,43.3759,43.3427,43.3593,25613.0
2015-11-13 12:10:00,52.18,52.23,52.18,52.23,19838.0,43.3593,43.4008,43.3593,43.4008,19838.0
2015-11-13 12:15:00,52.23,52.29,52.22,52.27,3592.0,43.4008,43.4507,43.3925,43.4341,3592.0
2015-11-13 12:20:00,52.28,52.29,52.23,52.23,7911.0,43.4424,43.4507,43.4008,43.4008,7911.0
2015-11-13 12:25:00,52.23,52.23,52.19,52.19,8865.0,43.4008,43.4008,43.3676,43.3676,8865.0
2015-11-13 12:30:00,52.19,52.21,52.18,52.21,7260.0,43.3676,43.3842,43.3593,43.3842,7260.0
2015-11-13 12:35:00,52.21,52.22,52.15,52.16,4375.0,43.3842,43.3925,43.3344,43.3427,4375.0
2015-11-13 12:40:00,52.15,52.15,52.11,52.13,15389.0,43.3344,43.3344,43.3011,43.3177,15389.0
2015-11-13 12:45:00,52.13,52.14,52.04,52.04,7310.0,43.3177,43.3261,43.243,43.243,7310.0
2015-11-13 12:50:00,52.03,52.06,52.02,52.06,10834.0,43.2346,43.2596,43.2263,43.2596,10834.0
2015-11-13 12:55:00,52.06,52.08,52.03,52.08,12632.0,43.2596,43.2762,43.2346,43.2762,12632.0
2015-11-13 13:00:00,52.09,52.09,52.06,52.08,9905.0,43.2845,43.2845,43.2596,43.2762,9905.0
2015-11-13 13:05:00,52.09,52.09,52.07,52.09,7887.0,43.2845,43.2845,43.2679,43.2845,7887.0
2015-11-13 13:10:00,52.08,52.09,52.06,52.08,13705.0,43.2762,43.2845,43.2596,43.2762,13705.0
2015-11-13 13:15:00,52.08,52.11,52.07,52.1,16943.0,43.2762,43.3011,43.2679,43.2928,16943.0
2015-11-13 13:20:00,52.1,52.14,52.09,52.1,20512.0,43.2928,43.3261,43.2845,43.2928,20512.0
2015-11-13 13:25:00,52.11,52.14,52.1,52.14,23101.0,43.3011,43.3261,43.2928,43.3261,23101.0
2015-11-13 13:30:00,52.13,52.19,52.13,52.17,39487.0,43.3177,43.3676,43.3177,43.351,39487.0
2015-11-13 13:35:00,52.17,52.17,52.14,52.16,12068.0,43.351,43.351,43.3261,43.3427,12068.0
2015-11-13 13:40:00,52.17,52.21,52.17,52.2,12600.0,43.351,43.3842,43.351,43.3759,12600.0
2015-11-13 13:45:00,52.2,52.23,52.18,52.18,13311.0,43.3759,43.4008,43.3593,43.3593,13311.0
2015-11-13 13:50:00,52.18,52.2,52.17,52.18,17868.0,43.3593,43.3759,43.351,43.3593,17868.0
2015-11-13 13:55:00,52.18,52.2,52.16,52.18,18813.0,43.3593,43.3759,43.3427,43.3593,18813.0
2015-11-13 14:00:00,52.18,52.24,52.17,52.22,307032.0,43.3593,43.4091,43.351,43.3925,307032.0
2015-11-13 14:05:00,52.22,52.25,52.19,52.19,19935.0,43.3925,43.4175,43.3676,43.3676,19935.0
2015-11-13 14:10:00,52.19,52.22,52.17,52.21,23613.0,43.3676,43.3925,43.351,43.3842,23613.0
2015-11-13 14:15:00,52.2,52.22,52.19,52.2,21464.0,43.3759,43.3925,43.3676,43.3759,21464.0
2015-11-13 14:20:00,52.2,52.21,52.18,52.2,11281.0,43.3759,43.3842,43.3593,43.3759,11281.0
2015-11-13 14:25:00,52.2,52.21,52.17,52.19,16193.0,43.3759,43.3842,43.351,43.3676,16193.0
2015-11-13 14:30:00,52.19,52.2,52.18,52.19,14455.0,43.3676,43.3759,43.3593,43.3676,14455.0
2015-11-13 14:35:00,52.19,52.19,52.16,52.16,11911.0,43.3676,43.3676,43.3427,43.3427,11911.0
2015-11-13 14:40:00,52.16,52.17,52.14,52.15,23023.0,43.3427,43.351,43.3261,43.3344,23023.0
2015-11-13 14:45:00,52.15,52.16,52.12,52.14,14470.0,43.3344,43.3427,43.3094,43.3261,14470.0
2015-11-13 14:50:00,52.14,52.15,52.08,52.09,18796.0,43.3261,43.3344,43.2762,43.2845,18796.0
2015-11-13 14:55:00,52.09,52.11,52.08,52.1,20679.0,43.2845,43.3011,43.2762,43.2928,20679.0
2015-11-13 15:00:00,52.1,52.11,52.09,52.11,19766.0,43.2928,43.3011,43.2845,43.3011,19766.0
2015-11-13 15:05:00,52.11,52.11,52.08,52.1,20292.0,43.3011,43.3011,43.2762,43.2928,20292.0
2015-11-13 15:10:00,52.11,52.14,52.09,52.13,49935.0,43.3011,43.3261,43.2845,43.3177,49935.0
2015-11-13 15:15:00,52.14,52.16,52.09,52.1,18378.0,43.3261,43.3427,43.2845,43.2928,18378.0
2015-11-13 15:20:00,52.1,52.1,52.06,52.09,17504.0,43.2928,43.2928,43.2596,43.2845,17504.0
2015-11-13 15:25:00,52.08,52.12,52.06,52.1,128667.0,43.2762,43.3094,43.2596,43.2928,128667.0
2015-11-13 15:30:00,52.1,52.13,52.04,52.06,30350.0,43.2928,43.3177,43.243,43.2596,30350.0
2015-11-13 15:35:00,52.05,52.14,52.05,52.14,28803.0,43.2513,43.3261,43.2513,43.3261,28803.0
2015-11-13 15:40:00,52.14,52.19,52.08,52.14,60084.0,43.3261,43.3676,43.2762,43.3261,60084.0
2015-11-13 15:45:00,52.14,52.21,52.13,52.18,58157.0,43.3261,43.3842,43.3177,43.3593,58157.0
2015-11-13 15:50:00,52.18,52.19,52.16,52.19,45800.0,43.3593,43.3676,43.3427,43.3676,45800.0
2015-11-13 15:55:00,52.19,52.23,52.17,52.17,141814.0,43.3676,43.4008,43.351,43.351,141814.0
2015-11-16 09:30:00,52.05,52.25,52.04,52.11,35179.0,43.2513,43.4175,43.243,43.3011,35179.0
2015-11-16 09:35:00,52.11,52.19,52.04,52.19,25681.0,43.3011,43.3676,43.243,43.3676,25681.0
2015-11-16 09:40:00,52.19,52.22,52.13,52.16,19869.0,43.3676,43.3925,43.3177,43.3427,19869.0
2015-11-16 09:45:00,52.16,52.27,52.13,52.2,71917.0,43.3427,43.4341,43.3177,43.3759,71917.0
2015-11-16 09:50:00,52.19,52.28,52.14,52.27,72239.0,43.3676,43.4424,43.3261,43.4341,72239.0
2015-11-16 09:55:00,52.28,52.29,52.21,52.25,46772.0,43.4424,43.4507,43.3842,43.4175,46772.0
2015-11-16 10:00:00,52.25,52.36,52.24,52.32,25029.0,43.4175,43.5089,43.4091,43.4756,25029.0
2015-11-16 10:05:00,52.31,52.32,52.27,52.28,13040.0,43.4673,43.4756,43.4341,43.4424,13040.0
2015-11-16 10:10:00,52.29,52.31,52.26,52.29,47875.0,43.4507,43.4673,43.4258,43.4507,47875.0
2015-11-16 10:15:00,52.3,52.35,52.26,52.35,37519.0,43.459,43.5006,43.4258,43.5006,37519.0
2015-11-16 10:20:00,52.35,52.5,52.35,52.48,13724.0,43.5006,43.6252,43.5006,43.6086,13724.0
2015-11-16 10:25:00,52.49,52.5,52.44,52.47,8894.0,43.6169,43.6252,43.5753,43.6003,8894.0
2015-11-16 10:30:00,52.47,52.51,52.45,52.45,18315.0,43.6003,43.6335,43.5836,43.5836,18315.0
2015-11-16 10:35:00,52.45,52.5,52.42,52.5,20714.0,43.5836,43.6252,43.5587,43.6252,20714.0
2015-11-16 10:40:00,52.49,52.5,52.44,52.47,11197.0,43.6169,43.6252,43.5753,43.6003,11197.0
2015-11-16 10:45:00,52.47,52.53,52.35,52.48,245318.0,43.6003,43.6501,43.5006,43.6086,245318.0
2015-11-16 10:50:00,52.46,52.47,52.38,52.4,53138.0,43.592,43.6003,43.5255,43.5421,53138.0
2015-11-16 10:55:00,52.39,52.41,52.36,52.39,25110.0,43.5338,43.5504,43.5089,43.5338,25110.0
2015-11-16 11:00:00,52.39,52.41,52.33,52.34,46367.0,43.5338,43.5504,43.4839,43.4922,46367.0
2015-11-16 11:05:00,52.36,52.4,52.33,52.39,18969.0,43.5089,43.5421,43.4839,43.5338,18969.0
2015-11-16 11:10:00,52.39,52.41,52.35,52.37,23392.0,43.5338,43.5504,43.5006,43.5172,23392.0
2015-11-16 11:15:00,52.37,52.41,52.37,52.39,8625.0,43.5172,43.5504,43.5172,43.5338,8625.0
2015-11-16 11:20:00,52.39,52.39,52.28,52.3,24505.0,43.5338,43.5338,43.4424,43.459,24505.0
2015-11-16 11:25:00,52.3,52.32,52.28,52.3,13137.0,43.459,43.4756,43.4424,43.459,13137.0
2015-11-16 11:30:00,52.3,52.41,52.3,52.37,57050.0,43.459,43.5504,43.459,43.5172,57050.0
2015-11-16 11:35:00,52.38,52.4,52.37,52.4,19329.0,43.5255,43.5421,43.5172,43.5421,19329.0
2015-11-16 11:40:00,52.4,52.41,52.39,52.39,34832.0,43.5421,43.5504,43.5338,43.5338,34832.0
2015-11-16 11:45:00,52.39,52.41,52.37,52.39,25786.0,43.5338,43.5504,43.5172,43.5338,25786.0
2015-11-16 11:50:00,52.39,52.4,52.37,52.4,9862.0,43.5338,43.5421,43.5172,43.5421,9862.0
2015-11-16 11:55:00,52.4,52.42,52.36,52.41,18850.0,43.5421,43.5587,43.5089,43.5504,18850.0
2015-11-16 12:00:00,52.41,52.42,52.38,52.38,19502.0,43.5504,43.5587,43.5255,43.5255,19502.0
2015-11-16 12:05:00,52.39,52.4,52.38,52.4,13930.0,43.5338,43.5421,43.5255,43.5421,13930.0
2015-11-16 12:10:00,52.4,52.4,52.35,52.36,6370.0,43.5421,43.5421,43.5006,43.5089,6370.0
2015-11-16 12:15:00,52.36,52.38,52.35,52.36,14082.0,43.5089,43.5255,43.5006,43.5089,14082.0
2015-11-16 12:20:00,52.36,52.41,52.36,52.39,14997.0,43.5089,43.5504,43.5089,43.5338,14997.0
2015-11-16 12:25:00,52.39,52.4,52.38,52.38,8316.0,43.5338,43.5421,43.5255,43.5255,8316.0
2015-11-16 12:30:00,52.38,52.42,52.38,52.39,22343.0,43.5255,43.5587,43.5255,43.5338,22343.0
2015-11-16 12:35:00,52.39,52.4,52.36,52.37,16792.0,43.5338,43.5421,43.5089,43.5172,16792.0
2015-11-16 12:40:00,52.36,52.39,52.34,52.38,13887.0,43.5089,43.5338,43.4922,43.5255,13887.0
2015-11-16 12:45:00,52.38,52.38,52.35,52.35,10390.0,43.5255,43.5255,43.5006,43.5006,10390.0
2015-11-16 12:50:00,52.35,52.37,52.32,52.35,11851.0,43.5006,43.5172,43.4756,43.5006,11851.0
2015-11-16 12:55:00,52.35,52.38,52.34,52.38,7337.0,43.5006,43.5255,43.4922,43.5255,7337.0
2015-11-16 13:00:00,52.39,52.4,52.37,52.39,5617.0,43.5338,43.5421,43.5172,43.5338,5617.0
2015-11-16 13:05:00,52.4,52.4,52.33,52.33,9703.0,43.5421,43.5421,43.4839,43.4839,9703.0
2015-11-16 13:10:00,52.34,52.39,52.34,52.35,9527.0,43.4922,43.5338,43.4922,43.5006,9527.0
2015-11-16 13:15:00,52.36,52.4,52.36,52.39,12427.0,43.5089,43.5421,43.5089,43.5338,12427.0
2015-11-16 13:20:00,52.39,52.41,52.37,52.39,17056.0,43.5338,43.5504,43.5172,43.5338,17056.0
2015-11-16 13:25:00,52.4,52.4,52.34,52.37,12151.0,43.5421,43.5421,43.4922,43.5172,12151.0
2015-11-16 13:30:00,52.37,52.38,52.35,52.35,11698.0,43.5172,43.5255,43.5006,43.5006,11698.0
2015-11-16 13:35:00,52.35,52.36,52.32,52.33,7764.0,43.5006,43.5089,43.4756,43.4839,7764.0
2015-11-16 13:40:00,52.32,52.36,52.32,52.34,7633.0,43.4756,43.5089,43.4756,43.4922,7633.0
2015-11-16 13:45:00,52.35,52.38,52.34,52.36,17338.0,43.5006,43.5255,43.4922,43.5089,17338.0
2015-11-16 13:50:00,52.35,52.37,52.34,52.37,17348.0,43.5006,43.5172,43.4922,43.5172,17348.0
2015-11-16 13:55:00,52.37,52.38,52.35,52.36,13717.0,43.5172,43.5255,43.5006,43.5089,13717.0
2015-11-16 14:00:00,52.37,52.39,52.36,52.38,11790.0,43.5172,43.5338,43.5089,43.5255,11790.0
2015-11-16 14:05:00,52.37,52.38,52.35,52.37,17900.0,43.5172,43.5255,43.5006,43.5172,17900.0
2015-11-16 14:10:00,52.37,52.38,52.36,52.38,8284.0,43.5172,43.5255,43.5089,43.5255,8284.0
2015-11-16 14:15:00,52.38,52.38,52.36,52.36,7135.0,43.5255,43.5255,43.5089,43.5089,7135.0
2015-11-16 14:20:00,52.37,52.37,52.34,52.35,6720.0,43.5172,43.5172,43.4922,43.5006,6720.0
2015-11-16 14:25:00,52.34,52.36,52.34,52.34,22649.0,43.4922,43.5089,43.4922,43.4922,22649.0
2015-11-16 14:30:00,52.35,52.36,52.34,52.34,26101.0,43.5006,43.5089,43.4922,43.4922,26101.0
2015-11-16 14:35:00,52.35,52.35,52.32,52.35,24108.0,43.5006,43.5006,43.4756,43.5006,24108.0
2015-11-16 14:40:00,52.35,52.36,52.34,52.36,16598.0,43.5006,43.5089,43.4922,43.5089,16598.0
2015-11-16 14:45:00,52.36,52.36,52.33,52.35,21229.0,43.5089,43.5089,43.4839,43.5006,21229.0
2015-11-16 14:50:00,52.35,52.35,52.33,52.34,12422.0,43.5006,43.5006,43.4839,43.4922,12422.0
2015-11-16 14:55:00,52.34,52.34,52.31,52.34,27679.0,43.4922,43.4922,43.4673,43.4922,27679.0
2015-11-16 15:00:00,52.34,52.36,52.31,52.36,61941.0,43.4922,43.5089,43.4673,43.5089,61941.0
2015-11-16 15:05:00,52.36,52.41,52.34,52.41,49321.0,43.5089,43.5504,43.4922,43.5504,49321.0
2015-11-16 15:10:00,52.41,52.44,52.41,52.41,26371.0,43.5504,43.5753,43.5504,43.5504,26371.0
2015-11-16 15:15:00,52.41,52.42,52.37,52.37,28262.0,43.5504,43.5587,43.5172,43.5172,28262.0
2015-11-16 15:20:00,52.38,52.47,52.37,52.44,120850.0,43.5255,43.6003,43.5172,43.5753,120850.0
2015-11-16 15:25:00,52.44,52.46,52.42,52.45,66724.0,43.5753,43.592,43.5587,43.5836,66724.0
2015-11-16 15:30:00,52.45,52.49,52.44,52.45,42076.0,43.5836,43.6169,43.5753,43.5836,42076.0
2015-11-16 15:35:00,52.45,52.47,52.43,52.44,77881.0,43.5836,43.6003,43.567,43.5753,77881.0
2015-11-16 15:40:00,52.44,52.46,52.42,52.45,45304.0,43.5753,43.592,43.5587,43.5836,45304.0
2015-11-16 15:45:00,52.46,52.49,52.45,52.48,70798.0,43.592,43.6169,43.5836,43.6086,70798.0
2015-11-16 15:50:00,52.48,52.5,52.46,52.5,82384.0,43.6086,43.6252,43.592,43.6252,82384.0
2015-11-16 15:55:00,52.49,52.57,52.49,52.55,234854.0,43.6169,43.6834,43.6169,43.6667,234854.0
2015-11-17 09:30:00,52.62,52.71,52.46,52.65,41227.0,43.7249,43.7997,43.592,43.7498,41227.0
2015-11-17 09:35:00,52.63,52.69,52.54,52.69,13861.0,43.7332,43.7831,43.6584,43.7831,13861.0
2015-11-17 09:40:00,52.7,52.79,52.69,52.79,11608.0,43.7914,43.8662,43.7831,43.8662,11608.0
2015-11-17 09:45:00,52.76,52.76,52.63,52.69,38187.0,43.8412,43.8412,43.7332,43.7831,38187.0
2015-11-17 09:50:00,52.69,52.71,52.62,52.64,13214.0,43.7831,43.7997,43.7249,43.7415,13214.0
2015-11-17 09:55:00,52.63,52.66,52.57,52.57,6250.0,43.7332,43.7581,43.6834,43.6834,6250.0
2015-11-17 10:00:00,52.58,52.58,52.47,52.52,8158.0,43.6917,43.6917,43.6003,43.6418,8158.0
2015-11-17 10:05:00,52.53,52.63,52.53,52.63,16459.0,43.6501,43.7332,43.6501,43.7332,16459.0
2015-11-17 10:10:00,52.64,52.64,52.55,52.58,6844.0,43.7415,43.7415,43.6667,43.6917,6844.0
2015-11-17 10:15:00,52.58,52.58,52.46,52.48,11490.0,43.6917,43.6917,43.592,43.6086,11490.0
2015-11-17 10:20:00,52.47,52.49,52.44,52.47,10943.0,43.6003,43.6169,43.5753,43.6003,10943.0
2015-11-17 10:25:00,52.47,52.55,52.45,52.53,8228.0,43.6003,43.6667,43.5836,43.6501,8228.0
2015-11-17 10:30:00,52.51,52.54,52.5,52.54,5091.0,43.6335,43.6584,43.6252,43.6584,5091.0
2015-11-17 10:35:00,52.54,52.6,52.53,52.59,7450.0,43.6584,43.7083,43.6501,43.7,7450.0
2015-11-17 10:40:00,52.6,52.62,52.58,52.62,6494.0,43.7083,43.7249,43.6917,43.7249,6494.0
2015-11-17 10:45:00,52.62,52.69,52.61,52.67,10627.0,43.7249,43.7831,43.7166,43.7665,10627.0
2015-11-17 10:50:00,52.66,52.67,52.6,52.61,31894.0,43.7581,43.7665,43.7083,43.7166,31894.0
2015-11-17 10:55:00,52.61,52.63,52.6,52.62,8528.0,43.7166,43.7332,43.7083,43.7249,8528.0
2015-11-17 11:00:00,52.65,52.65,52.56,52.57,12161.0,43.7498,43.7498,43.6751,43.6834,12161.0
2015-11-17 11:05:00,52.58,52.59,52.55,52.58,7312.0,43.6917,43.7,43.6667,43.6917,7312.0
2015-11-17 11:10:00,52.57,52.59,52.56,52.58,12435.0,43.6834,43.7,43.6751,43.6917,12435.0
2015-11-17 11:15:00,52.58,52.6,52.55,52.58,12311.0,43.6917,43.7083,43.6667,43.6917,12311.0
2015-11-17 11:20:00,52.58,52.6,52.54,52.55,11845.0,43.6917,43.7083,43.6584,43.6667,11845.0
2015-11-17 11:25:00,52.55,52.57,52.51,52.56,7929.0,43.6667,43.6834,43.6335,43.6751,7929.0
2015-11-17 11:30:00,52.57,52.68,52.55,52.67,11317.0,43.6834,43.7748,43.6667,43.7665,11317.0
2015-11-17 11:35:00,52.67,52.68,52.62,52.66,8617.0,43.7665,43.7748,43.7249,43.7581,8617.0
2015-11-17 11:40:00,52.67,52.68,52.64,52.67,16635.0,43.7665,43.7748,43.7415,43.7665,16635.0
2015-11-17 11:45:00,52.68,52.7,52.66,52.68,9961.0,43.7748,43.7914,43.7581,43.7748,9961.0
2015-11-17 11:50:00,52.69,52.74,52.67,52.69,36787.0,43.7831,43.8246,43.7665,43.7831,36787.0
2015-11-17 11:55:00,52.68,52.74,52.68,52.71,14265.0,43.7748,43.8246,43.7748,43.7997,14265.0
2015-11-17 12:00:00,52.71,52.72,52.69,52.71,6495.0,43.7997,43.808,43.7831,43.7997,6495.0
2015-11-17 12:05:00,52.72,52.81,52.7,52.81,29087.0,43.808,43.8828,43.7914,43.8828,29087.0
2015-11-17 12:10:00,52.81,52.81,52.79,52.8,4353.0,43.8828,43.8828,43.8662,43.8745,4353.0
2015-11-17 12:15:00,52.8,52.82,52.79,52.82,8505.0,43.8745,43.8911,43.8662,43.8911,8505.0
2015-11-17 12:20:00,52.81,52.82,52.78,52.8,7749.0,43.8828,43.8911,43.8579,43.8745,7749.0
2015-11-17 12:25:00,52.79,52.85,52.79,52.85,6304.0,43.8662,43.916,43.8662,43.916,6304.0
2015-11-17 12:30:00,52.84,52.84,52.8,52.81,4728.0,43.9077,43.9077,43.8745,43.8828,4728.0
2015-11-17 12:35:00,52.81,52.81,52.76,52.8,5515.0,43.8828,43.8828,43.8412,43.8745,5515.0
2015-11-17 12:40:00,52.8,52.8,52.75,52.75,5945.0,43.8745,43.8745,43.8329,43.8329,5945.0
2015-11-17 12:45:00,52.75,52.77,52.72,52.75,6178.0,43.8329,43.8496,43.808,43.8329,6178.0
2015-11-17 12:50:00,52.76,52.79,52.73,52.73,4035.0,43.8412,43.8662,43.8163,43.8163,4035.0
2015-11-17 12:55:00,52.73,52.78,52.73,52.77,6213.0,43.8163,43.8579,43.8163,43.8496,6213.0
2015-11-17 13:00:00,52.77,52.82,52.76,52.81,7020.0,43.8496,43.8911,43.8412,43.8828,7020.0
2015-11-17 13:05:00,52.8,52.8,52.78,52.8,3068.0,43.8745,43.8745,43.8579,43.8745,3068.0
2015-11-17 13:10:00,52.8,52.82,52.79,52.82,3939.0,43.8745,43.8911,43.8662,43.8911,3939.0
2015-11-17 13:15:00,52.82,52.83,52.73,52.73,7412.0,43.8911,43.8994,43.8163,43.8163,7412.0
2015-11-17 13:20:00,52.74,52.75,52.72,52.74,5030.0,43.8246,43.8329,43.808,43.8246,5030.0
2015-11-17 13:25:00,52.74,52.74,52.67,52.69,9398.0,43.8246,43.8246,43.7665,43.7831,9398.0
2015-11-17 13:30:00,52.69,52.71,52.65,52.69,13359.0,43.7831,43.7997,43.7498,43.7831,13359.0
2015-11-17 13:35:00,52.69,52.7,52.62,52.67,8679.0,43.7831,43.7914,43.7249,43.7665,8679.0
2015-11-17 13:40:00,52.67,52.73,52.66,52.71,10128.0,43.7665,43.8163,43.7581,43.7997,10128.0
2015-11-17 13:45:00,52.71,52.72,52.67,52.7,7574.0,43.7997,43.808,43.7665,43.7914,7574.0
2015-11-17 13:50:00,52.68,52.72,52.68,52.72,4204.0,43.7748,43.808,43.7748,43.808,4204.0
2015-11-17 13:55:00,52.72,52.75,52.72,52.75,6874.0,43.808,43.8329,43.808,43.8329,6874.0
2015-11-17 14:00:00,52.75,52.75,52.68,52.7,11355.0,43.8329,43.8329,43.7748,43.7914,11355.0
2015-11-17 14:05:00,52.7,52.73,52.68,52.73,16624.0,43.7914,43.8163,43.7748,43.8163,16624.0
2015-11-17 14:10:00,52.73,52.77,52.72,52.76,7280.0,43.8163,43.8496,43.808,43.8412,7280.0
2015-11-17 14:15:00,52.76,52.77,52.72,52.72,8494.0,43.8412,43.8496,43.808,43.808,8494.0
2015-11-17 14:20:00,52.72,52.72,52.66,52.68,8842.0,43.808,43.808,43.7581,43.7748,8842.0
2015-11-17 14:25:00,52.68,52.68,52.6,52.62,11769.0,43.7748,43.7748,43.7083,43.7249,11769.0
2015-11-17 14:30:00,52.62,52.64,52.6,52.64,6514.0,43.7249,43.7415,43.7083,43.7415,6514.0
2015-11-17 14:35:00,52.63,52.65,52.59,52.63,7028.0,43.7332,43.7498,43.7,43.7332,7028.0
2015-11-17 14:40:00,52.64,52.68,52.59,52.59,16452.0,43.7415,43.7748,43.7,43.7,16452.0
2015-11-17 14:45:00,52.6,52.63,52.55,52.63,8759.0,43.7083,43.7332,43.6667,43.7332,8759.0
2015-11-17 14:50:00,52.62,52.62,52.56,52.58,15526.0,43.7249,43.7249,43.6751,43.6917,15526.0
2015-11-17 14:55:00,52.59,52.66,52.59,52.64,23207.0,43.7,43.7581,43.7,43.7415,23207.0
2015-11-17 15:00:00,52.64,52.64,52.56,52.57,23403.0,43.7415,43.7415,43.6751,43.6834,23403.0
2015-11-17 15:05:00,52.57,52.62,52.54,52.54,56067.0,43.6834,43.7249,43.6584,43.6584,56067.0
2015-11-17 15:10:00,52.54,52.55,52.48,52.5,18497.0,43.6584,43.6667,43.6086,43.6252,18497.0
2015-11-17 15:15:00,52.5,52.52,52.48,52.5,18417.0,43.6252,43.6418,43.6086,43.6252,18417.0
2015-11-17 15:20:00,52.5,52.54,52.49,52.52,31976.0,43.6252,43.6584,43.6169,43.6418,31976.0
2015-11-17 15:25:00,52.52,52.57,52.51,52.57,17254.0,43.6418,43.6834,43.6335,43.6834,17254.0
2015-11-17 15:30:00,52.57,52.68,52.54,52.68,32714.0,43.6834,43.7748,43.6584,43.7748,32714.0
2015-11-17 15:35:00,52.68,52.71,52.64,52.66,24658.0,43.7748,43.7997,43.7415,43.7581,24658.0
2015-11-17 15:40:00,52.66,52.71,52.65,52.69,32881.0,43.7581,43.7997,43.7498,43.7831,32881.0
2015-11-17 15:45:00,52.68,52.71,52.64,52.67,44747.0,43.7748,43.7997,43.7415,43.7665,44747.0
2015-11-17 15:50:00,52.67,52.72,52.67,52.72,61524.0,43.7665,43.808,43.7665,43.808,61524.0
2015-11-17 15:55:00,52.71,52.72,52.66,52.67,103395.0,43.7997,43.808,43.7581,43.7665,103395.0
2015-11-18 09:30:00,52.77,52.89,52.56,52.87,23181.0,43.8496,43.9493,43.6751,43.9326,23181.0
2015-11-18 09:35:00,52.88,52.88,52.7,52.76,14464.0,43.941,43.941,43.7914,43.8412,14464.0
2015-11-18 09:40:00,52.73,52.79,52.68,52.7,30921.0,43.8163,43.8662,43.7748,43.7914,30921.0
2015-11-18 09:45:00,52.7,52.76,52.68,52.72,16620.0,43.7914,43.8412,43.7748,43.808,16620.0
2015-11-18 09:50:00,52.72,52.79,52.71,52.73,11910.0,43.808,43.8662,43.7997,43.8163,11910.0
2015-11-18 09:55:00,52.74,52.77,52.65,52.65,10900.0,43.8246,43.8496,43.7498,43.7498,10900.0
2015-11-18 10:00:00,52.65,52.73,52.64,52.71,15696.0,43.7498,43.8163,43.7415,43.7997,15696.0
2015-11-18 10:05:00,52.71,52.78,52.68,52.75,5206.0,43.7997,43.8579,43.7748,43.8329,5206.0
2015-11-18 10:10:00,52.74,52.75,52.67,52.67,5416.0,43.8246,43.8329,43.7665,43.7665,5416.0
2015-11-18 10:15:00,52.65,52.72,52.65,52.72,30312.0,43.7498,43.808,43.7498,43.808,30312.0
2015-11-18 10:20:00,52.7,52.78,52.7,52.78,7788.0,43.7914,43.8579,43.7914,43.8579,7788.0
2015-11-18 10:25:00,52.77,52.77,52.68,52.74,15068.0,43.8496,43.8496,43.7748,43.8246,15068.0
2015-11-18 10:30:00,52.74,52.82,52.73,52.78,10668.0,43.8246,43.8911,43.8163,43.8579,10668.0
2015-11-18 10:35:00,52.78,52.83,52.76,52.81,26670.0,43.8579,43.8994,43.8412,43.8828,26670.0
2015-11-18 10:40:00,52.82,52.82,52.76,52.79,13166.0,43.8911,43.8911,43.8412,43.8662,13166.0
2015-11-18 10:45:00,52.79,52.79,52.75,52.78,7800.0,43.8662,43.8662,43.8329,43.8579,7800.0
2015-11-18 10:50:00,52.77,52.8,52.74,52.78,6667.0,43.8496,43.8745,43.8246,43.8579,6667.0
2015-11-18 10:55:00,52.78,52.8,52.75,52.76,8153.0,43.8579,43.8745,43.8329,43.8412,8153.0
2015-11-18 11:00:00,52.76,52.76,52.73,52.73,10805.0,43.8412,43.8412,43.8163,43.8163,10805.0
2015-11-18 11:05:00,52.73,52.77,52.71,52.77,12155.0,43.8163,43.8496,43.7997,43.8496,12155.0
2015-11-18 11:10:00,52.76,52.85,52.76,52.83,15555.0,43.8412,43.916,43.8412,43.8994,15555.0
2015-11-18 11:15:00,52.83,52.85,52.83,52.85,4342.0,43.8994,43.916,43.8994,43.916,4342.0
2015-11-18 11:20:00,52.85,52.9,52.84,52.84,21408.0,43.916,43.9576,43.9077,43.9077,21408.0
2015-11-18 11:25:00,52.83,52.87,52.79,52.86,10321.0,43.8994,43.9326,43.8662,43.9243,10321.0
2015-11-18 11:30:00,52.87,52.91,52.86,52.9,5610.0,43.9326,43.9659,43.9243,43.9576,5610.0
2015-11-18 11:35:00,52.91,52.96,52.91,52.96,6452.0,43.9659,44.0074,43.9659,44.0074,6452.0
2015-11-18 11:40:00,52.98,53.0,52.95,52.98,8808.0,44.0241,44.0407,43.9991,44.0241,8808.0
2015-11-18 11:45:00,53.0,53.04,52.99,53.01,16283.0,44.0407,44.0739,44.0324,44.049,16283.0
2015-11-18 11:50:00,53.01,53.04,53.01,53.04,2418.0,44.049,44.0739,44.049,44.0739,2418.0
2015-11-18 11:55:00,53.03,53.05,53.0,53.0,12592.0,44.0656,44.0822,44.0407,44.0407,12592.0
2015-11-18 12:00:00,53.0,53.05,52.99,53.04,20431.0,44.0407,44.0822,44.0324,44.0739,20431.0
2015-11-18 12:05:00,53.04,53.07,53.03,53.06,10327.0,44.0739,44.0988,44.0656,44.0905,10327.0
2015-11-18 12:10:00,53.07,53.1,53.07,53.09,10804.0,44.0988,44.1238,44.0988,44.1155,10804.0
2015-11-18 12:15:00,53.09,53.14,53.08,53.13,17030.0,44.1155,44.157,44.1072,44.1487,17030.0
2015-11-18 12:20:00,53.12,53.15,53.1,53.11,12236.0,44.1404,44.1653,44.1238,44.1321,12236.0
2015-11-18 12:25:00,53.12,53.16,53.12,53.15,12493.0,44.1404,44.1736,44.1404,44.1653,12493.0
2015-11-18 12:30:00,53.16,53.17,53.12,53.14,8941.0,44.1736,44.1819,44.1404,44.157,8941.0
2015-11-18 12:35:00,53.14,53.18,53.12,53.17,13043.0,44.157,44.1902,44.1404,44.1819,13043.0
2015-11-18 12:40:00,53.17,53.21,53.16,53.17,20506.0,44.1819,44.2152,44.1736,44.1819,20506.0
2015-11-18 12:45:00,53.17,53.25,53.17,53.25,18176.0,44.1819,44.2484,44.1819,44.2484,18176.0
2015-11-18 12:50:00,53.23,53.28,53.23,53.28,11364.0,44.2318,44.2733,44.2318,44.2733,11364.0
2015-11-18 12:55:00,53.28,53.31,53.27,53.28,13857.0,44.2733,44.2983,44.265,44.2733,13857.0
2015-11-18 13:00:00,53.28,53.28,53.22,53.23,18389.0,44.2733,44.2733,44.2235,44.2318,18389.0
2015-11-18 13:05:00,53.23,53.25,53.21,53.25,13020.0,44.2318,44.2484,44.2152,44.2484,13020.0
2015-11-18 13:10:00,53.25,53.26,53.23,53.23,12467.0,44.2484,44.2567,44.2318,44.2318,12467.0
2015-11-18 13:15:00,53.24,53.28,53.23,53.25,22999.0,44.2401,44.2733,44.2318,44.2484,22999.0
2015-11-18 13:20:00,53.25,53.29,53.25,53.29,5875.0,44.2484,44.2817,44.2484,44.2817,5875.0
2015-11-18 13:25:00,53.29,53.33,53.28,53.3,50800.0,44.2817,44.3149,44.2733,44.29,50800.0
2015-11-18 13:30:00,53.3,53.32,53.27,53.28,52887.0,44.29,44.3066,44.265,44.2733,52887.0
2015-11-18 13:35:00,53.28,53.29,53.27,53.29,31448.0,44.2733,44.2817,44.265,44.2817,31448.0
2015-11-18 13:40:00,53.28,53.32,53.27,53.3,26101.0,44.2733,44.3066,44.265,44.29,26101.0
2015-11-18 13:45:00,53.3,53.33,53.29,53.31,36327.0,44.29,44.3149,44.2817,44.2983,36327.0
2015-11-18 13:50:00,53.31,53.33,53.23,53.24,52420.0,44.2983,44.3149,44.2318,44.2401,52420.0
2015-11-18 13:55:00,53.24,53.25,53.2,53.21,13132.0,44.2401,44.2484,44.2069,44.2152,13132.0
2015-11-18 14:00:00,53.21,53.27,53.15,53.26,33862.0,44.2152,44.265,44.1653,44.2567,33862.0
2015-11-18 14:05:00,53.26,53.37,53.26,53.37,23308.0,44.2567,44.3481,44.2567,44.3481,23308.0
2015-11-18 14:10:00,53.37,53.5,53.36,53.44,46309.0,44.3481,44.4562,44.3398,44.4063,46309.0
2015-11-18 14:15:00,53.44,53.45,53.41,53.41,9642.0,44.4063,44.4146,44.3814,44.3814,9642.0
2015-11-18 14:20:00,53.4,53.46,53.4,53.44,28792.0,44.3731,44.4229,44.3731,44.4063,28792.0
2015-11-18 14:25:00,53.44,53.46,53.4,53.43,21924.0,44.4063,44.4229,44.3731,44.398,21924.0
2015-11-18 14:30:00,53.43,53.45,53.4,53.44,33618.0,44.398,44.4146,44.3731,44.4063,33618.0
2015-11-18 14:35:00,53.43,53.46,53.41,53.45,19110.0,44.398,44.4229,44.3814,44.4146,19110.0
2015-11-18 14:40:00,53.45,53.53,53.45,53.52,20368.0,44.4146,44.4811,44.4146,44.4728,20368.0
2015-11-18 14:45:00,53.53,53.54,53.5,53.5,16096.0,44.4811,44.4894,44.4562,44.4562,16096.0
2015-11-18 14:50:00,53.52,53.53,53.5,53.53,23415.0,44.4728,44.4811,44.4562,44.4811,23415.0
2015-11-18 14:55:00,53.53,53.56,53.52,53.56,19490.0,44.4811,44.506,44.4728,44.506,19490.0
2015-11-18 15:00:00,53.55,53.56,53.54,53.55,22214.0,44.4977,44.506,44.4894,44.4977,22214.0
2015-11-18 15:05:00,53.55,53.57,53.5,53.52,23314.0,44.4977,44.5143,44.4562,44.4728,23314.0
2015-11-18 15:10:00,53.51,53.55,53.51,53.53,37355.0,44.4645,44.4977,44.4645,44.4811,37355.0
2015-11-18 15:15:00,53.54,53.57,53.52,53.53,50139.0,44.4894,44.5143,44.4728,44.4811,50139.0
2015-11-18 15:20:00,53.52,53.52,53.47,53.49,14730.0,44.4728,44.4728,44.4312,44.4478,14730.0
2015-11-18 15:25:00,53.49,53.52,53.47,53.52,22251.0,44.4478,44.4728,44.4312,44.4728,22251.0
2015-11-18 15:30:00,53.52,53.52,53.48,53.51,27009.0,44.4728,44.4728,44.4395,44.4645,27009.0
2015-11-18 15:35:00,53.51,53.53,53.5,53.5,21203.0,44.4645,44.4811,44.4562,44.4562,21203.0
2015-11-18 15:40:00,53.5,53.54,53.5,53.53,33149.0,44.4562,44.4894,44.4562,44.4811,33149.0
2015-11-18 15:45:00,53.53,53.59,53.51,53.59,43458.0,44.4811,44.5309,44.4645,44.5309,43458.0
2015-11-18 15:50:00,53.6,53.62,53.56,53.6,44710.0,44.5392,44.5559,44.506,44.5392,44710.0
2015-11-18 15:55:00,53.61,53.63,53.56,53.56,90825.0,44.5476,44.5642,44.506,44.506,90825.0
2015-11-19 09:30:00,53.77,53.82,53.7,53.82,31288.0,44.6805,44.7221,44.6223,44.7221,31288.0
2015-11-19 09:35:00,53.8,53.83,53.7,53.75,9253.0,44.7054,44.7304,44.6223,44.6639,9253.0
2015-11-19 09:40:00,53.7,53.8,53.66,53.77,9417.0,44.6223,44.7054,44.5891,44.6805,9417.0
2015-11-19 09:45:00,53.76,53.76,53.63,53.75,5289.0,44.6722,44.6722,44.5642,44.6639,5289.0
2015-11-19 09:50:00,53.76,53.8,53.66,53.67,14226.0,44.6722,44.7054,44.5891,44.5974,14226.0
2015-11-19 09:55:00,53.68,53.74,53.65,53.65,15644.0,44.6057,44.6556,44.5808,44.5808,15644.0
2015-11-19 10:00:00,53.65,53.9,53.64,53.83,7564.0,44.5808,44.7885,44.5725,44.7304,7564.0
2015-11-19 10:05:00,53.84,53.87,53.78,53.82,5900.0,44.7387,44.7636,44.6888,44.7221,5900.0
2015-11-19 10:10:00,53.8,53.85,53.79,53.85,33754.0,44.7054,44.747,44.6971,44.747,33754.0
2015-11-19 10:15:00,53.85,53.87,53.77,53.85,18029.0,44.747,44.7636,44.6805,44.747,18029.0
2015-11-19 10:20:00,53.84,53.87,53.8,53.83,10404.0,44.7387,44.7636,44.7054,44.7304,10404.0
2015-11-19 10:25:00,53.83,53.84,53.76,53.77,9159.0,44.7304,44.7387,44.6722,44.6805,9159.0
2015-11-19 10:30:00,53.77,53.87,53.77,53.78,5345.0,44.6805,44.7636,44.6805,44.6888,5345.0
2015-11-19 10:35:00,53.78,53.79,53.74,53.77,5399.0,44.6888,44.6971,44.6556,44.6805,5399.0
2015-11-19 10:40:00,53.78,53.81,53.73,53.73,6005.0,44.6888,44.7137,44.6473,44.6473,6005.0
2015-11-19 10:45:00,53.72,53.74,53.66,53.67,7290.0,44.639,44.6556,44.5891,44.5974,7290.0
2015-11-19 10:50:00,53.67,53.68,53.6,53.6,5447.0,44.5974,44.6057,44.5392,44.5392,5447.0
2015-11-19 10:55:00,53.61,53.62,53.56,53.6,8480.0,44.5476,44.5559,44.506,44.5392,8480.0
2015-11-19 11:00:00,53.62,53.62,53.57,53.58,5394.0,44.5559,44.5559,44.5143,44.5226,5394.0
2015-11-19 11:05:00,53.59,53.63,53.59,53.61,4883.0,44.5309,44.5642,44.5309,44.5476,4883.0
2015-11-19 11:10:00,53.61,53.62,53.56,53.58,5584.0,44.5476,44.5559,44.506,44.5226,5584.0
2015-11-19 11:15:00,53.59,53.62,53.58,53.6,7752.0,44.5309,44.5559,44.5226,44.5392,7752.0
2015-11-19 11:20:00,53.59,53.59,53.56,53.58,12552.0,44.5309,44.5309,44.506,44.5226,12552.0
2015-11-19 11:25:00,53.59,53.62,53.58,53.62,11023.0,44.5309,44.5559,44.5226,44.5559,11023.0
2015-11-19 11:30:00,53.61,53.66,53.6,53.65,13076.0,44.5476,44.5891,44.5392,44.5808,13076.0
2015-11-19 11:35:00,53.66,53.66,53.6,53.61,8315.0,44.5891,44.5891,44.5392,44.5476,8315.0
2015-11-19 11:40:00,53.61,53.64,53.61,53.62,3432.0,44.5476,44.5725,44.5476,44.5559,3432.0
2015-11-19 11:45:00,53.62,53.68,53.61,53.66,3803.0,44.5559,44.6057,44.5476,44.5891,3803.0
2015-11-19 11:50:00,53.63,53.69,53.63,53.66,8570.0,44.5642,44.614,44.5642,44.5891,8570.0
2015-11-19 11:55:00,53.67,53.68,53.66,53.66,2989.0,44.5974,44.6057,44.5891,44.5891,2989.0
2015-11-19 12:00:00,53.66,53.67,53.65,53.66,3127.0,44.5891,44.5974,44.5808,44.5891,3127.0
2015-11-19 12:05:00,53.67,53.68,53.64,53.64,2625.0,44.5974,44.6057,44.5725,44.5725,2625.0
2015-11-19 12:10:00,53.64,53.64,53.62,53.63,3852.0,44.5725,44.5725,44.5559,44.5642,3852.0
2015-11-19 12:15:00,53.63,53.63,53.57,53.58,3586.0,44.5642,44.5642,44.5143,44.5226,3586.0
2015-11-19 12:20:00,53.56,53.59,53.56,53.57,5161.0,44.506,44.5309,44.506,44.5143,5161.0
2015-11-19 12:25:00,53.58,53.59,53.56,53.56,1752.0,44.5226,44.5309,44.506,44.506,1752.0
2015-11-19 12:30:00,53.58,53.61,53.58,53.61,2743.0,44.5226,44.5476,44.5226,44.5476,2743.0
2015-11-19 12:35:00,53.6,53.6,53.54,53.55,3922.0,44.5392,44.5392,44.4894,44.4977,3922.0
2015-11-19 12:40:00,53.55,53.56,53.53,53.53,2365.0,44.4977,44.506,44.4811,44.4811,2365.0
2015-11-19 12:45:00,53.54,53.56,53.54,53.54,4403.0,44.4894,44.506,44.4894,44.4894,4403.0
2015-11-19 12:50:00,53.53,53.59,53.53,53.56,5051.0,44.4811,44.5309,44.4811,44.506,5051.0
2015-11-19 12:55:00,53.56,53.59,53.54,53.58,5664.0,44.506,44.5309,44.4894,44.5226,5664.0
2015-11-19 13:00:00,53.57,53.57,53.54,53.55,3305.0,44.5143,44.5143,44.4894,44.4977,3305.0
2015-11-19 13:05:00,53.54,53.58,53.54,53.57,7535.0,44.4894,44.5226,44.4894,44.5143,7535.0
2015-11-19 13:10:00,53.57,53.6,53.56,53.6,3742.0,44.5143,44.5392,44.506,44.5392,3742.0
2015-11-19 13:15:00,53.59,53.6,53.57,53.59,4012.0,44.5309,44.5392,44.5143,44.5309,4012.0
2015-11-19 13:20:00,53.59,53.61,53.58,53.61,6877.0,44.5309,44.5476,44.5226,44.5476,6877.0
2015-11-19 13:25:00,53.61,53.62,53.58,53.59,3534.0,44.5476,44.5559,44.5226,44.5309,3534.0
2015-11-19 13:30:00,53.59,53.64,53.58,53.63,6583.0,44.5309,44.5725,44.5226,44.5642,6583.0
2015-11-19 13:35:00,53.62,53.62,53.56,53.56,15363.0,44.5559,44.5559,44.506,44.506,15363.0
2015-11-19 13:40:00,53.57,53.64,53.57,53.62,5943.0,44.5143,44.5725,44.5143,44.5559,5943.0
2015-11-19 13:45:00,53.62,53.64,53.61,53.62,4173.0,44.5559,44.5725,44.5476,44.5559,4173.0
2015-11-19 13:50:00,53.62,53.65,53.61,53.63,8228.0,44.5559,44.5808,44.5476,44.5642,8228.0
2015-11-19 13:55:00,53.63,53.64,53.59,53.59,4309.0,44.5642,44.5725,44.5309,44.5309,4309.0
2015-11-19 14:00:00,53.6,53.62,53.56,53.56,8142.0,44.5392,44.5559,44.506,44.506,8142.0
2015-11-19 14:05:00,53.56,53.58,53.54,53.54,5854.0,44.506,44.5226,44.4894,44.4894,5854.0
2015-11-19 14:10:00,53.54,53.56,53.53,53.53,3940.0,44.4894,44.506,44.4811,44.4811,3940.0
2015-11-19 14:15:00,53.52,53.55,53.51,53.52,5649.0,44.4728,44.4977,44.4645,44.4728,5649.0
2015-11-19 14:20:00,53.52,53.55,53.51,53.54,6886.0,44.4728,44.4977,44.4645,44.4894,6886.0
2015-11-19 14:25:00,53.54,53.54,53.52,53.53,4333.0,44.4894,44.4894,44.4728,44.4811,4333.0
2015-11-19 14:30:00,53.53,53.57,53.53,53.54,6914.0,44.4811,44.5143,44.4811,44.4894,6914.0
2015-11-19 14:35:00,53.53,53.54,53.52,53.53,6171.0,44.4811,44.4894,44.4728,44.4811,6171.0
2015-11-19 14:40:00,53.53,53.59,53.52,53.59,11711.0,44.4811,44.5309,44.4728,44.5309,11711.0
2015-11-19 14:45:00,53.58,53.59,53.56,53.59,3447.0,44.5226,44.5309,44.506,44.5309,3447.0
2015-11-19 14:50:00,53.6,53.65,53.59,53.63,8073.0,44.5392,44.5808,44.5309,44.5642,8073.0
2015-11-19 14:55:00,53.62,53.62,53.6,53.61,6555.0,44.5559,44.5559,44.5392,44.5476,6555.0
2015-11-19 15:00:00,53.62,53.63,53.59,53.59,10148.0,44.5559,44.5642,44.5309,44.5309,10148.0
2015-11-19 15:05:00,53.6,53.6,53.58,53.6,5016.0,44.5392,44.5392,44.5226,44.5392,5016.0
2015-11-19 15:10:00,53.6,53.62,53.56,53.58,8732.0,44.5392,44.5559,44.506,44.5226,8732.0
2015-11-19 15:15:00,53.59,53.61,53.58,53.59,7895.0,44.5309,44.5476,44.5226,44.5309,7895.0
2015-11-19 15:20:00,53.59,53.62,53.58,53.6,9873.0,44.5309,44.5559,44.5226,44.5392,9873.0
2015-11-19 15:25:00,53.6,53.62,53.58,53.6,12530.0,44.5392,44.5559,44.5226,44.5392,12530.0
2015-11-19 15:30:00,53.61,53.64,53.6,53.6,13233.0,44.5476,44.5725,44.5392,44.5392,13233.0
2015-11-19 15:35:00,53.6,53.61,53.58,53.6,11259.0,44.5392,44.5476,44.5226,44.5392,11259.0
2015-11-19 15:40:00,53.59,53.6,53.56,53.56,11691.0,44.5309,44.5392,44.506,44.506,11691.0
2015-11-19 15:45:00,53.56,53.59,53.54,53.55,19462.0,44.506,44.5309,44.4894,44.4977,19462.0
2015-11-19 15:50:00,53.55,53.61,53.54,53.6,45787.0,44.4977,44.5476,44.4894,44.5392,45787.0
2015-11-19 15:55:00,53.61,53.64,53.6,53.62,72795.0,44.5476,44.5725,44.5392,44.5559,72795.0
2015-11-20 09:30:00,53.86,53.91,53.8,53.85,128022.0,44.7553,44.7968,44.7054,44.747,128022.0
2015-11-20 09:35:00,53.86,53.87,53.78,53.83,21588.0,44.7553,44.7636,44.6888,44.7304,21588.0
2015-11-20 09:40:00,53.81,53.98,53.8,53.93,6165.0,44.7137,44.855,44.7054,44.8135,6165.0
2015-11-20 09:45:00,53.94,53.96,53.91,53.93,10593.0,44.8218,44.8384,44.7968,44.8135,10593.0
2015-11-20 09:50:00,53.94,54.0,53.93,53.97,9482.0,44.8218,44.8716,44.8135,44.8467,9482.0
2015-11-20 09:55:00,53.97,54.07,53.96,54.05,10334.0,44.8467,44.9298,44.8384,44.9132,10334.0
2015-11-20 10:00:00,54.06,54.1,54.06,54.08,9410.0,44.9215,44.9547,44.9215,44.9381,9410.0
2015-11-20 10:05:00,54.1,54.14,54.09,54.14,7710.0,44.9547,44.988,44.9464,44.988,7710.0
2015-11-20 10:10:00,54.12,54.15,54.11,54.13,3802.0,44.9713,44.9963,44.963,44.9797,3802.0
2015-11-20 10:15:00,54.12,54.14,54.08,54.12,14113.0,44.9713,44.988,44.9381,44.9713,14113.0
2015-11-20 10:20:00,54.12,54.12,54.08,54.1,4603.0,44.9713,44.9713,44.9381,44.9547,4603.0
2015-11-20 10:25:00,54.1,54.11,54.05,54.05,6827.0,44.9547,44.963,44.9132,44.9132,6827.0
2015-11-20 10:30:00,54.05,54.09,54.05,54.08,4047.0,44.9132,44.9464,44.9132,44.9381,4047.0
2015-11-20 10:35:00,54.09,54.1,54.06,54.06,7499.0,44.9464,44.9547,44.9215,44.9215,7499.0
2015-11-20 10:40:00,54.06,54.08,54.01,54.04,6310.0,44.9215,44.9381,44.8799,44.9049,6310.0
2015-11-20 10:45:00,54.05,54.07,54.03,54.04,5655.0,44.9132,44.9298,44.8966,44.9049,5655.0
2015-11-20 10:50:00,54.03,54.05,54.01,54.01,4891.0,44.8966,44.9132,44.8799,44.8799,4891.0
2015-11-20 10:55:00,54.0,54.04,53.99,54.0,8443.0,44.8716,44.9049,44.8633,44.8716,8443.0
2015-11-20 11:00:00,53.99,54.0,53.94,53.95,5823.0,44.8633,44.8716,44.8218,44.8301,5823.0
2015-11-20 11:05:00,53.96,53.98,53.95,53.95,4276.0,44.8384,44.855,44.8301,44.8301,4276.0
2015-11-20 11:10:00,53.96,54.0,53.96,54.0,3548.0,44.8384,44.8716,44.8384,44.8716,3548.0
2015-11-20 11:15:00,54.0,54.09,54.0,54.09,9937.0,44.8716,44.9464,44.8716,44.9464,9937.0
2015-11-20 11:20:00,54.09,54.12,54.06,54.12,14030.0,44.9464,44.9713,44.9215,44.9713,14030.0
2015-11-20 11:25:00,54.11,54.14,54.1,54.11,6763.0,44.963,44.988,44.9547,44.963,6763.0
2015-11-20 11:30:00,54.1,54.11,54.06,54.1,4090.0,44.9547,44.963,44.9215,44.9547,4090.0
2015-11-20 11:35:00,54.09,54.13,54.09,54.09,4441.0,44.9464,44.9797,44.9464,44.9464,4441.0
2015-11-20 11:40:00,54.1,54.11,54.06,54.06,3501.0,44.9547,44.963,44.9215,44.9215,3501.0
2015-11-20 11:45:00,54.07,54.09,54.05,54.08,4835.0,44.9298,44.9464,44.9132,44.9381,4835.0
2015-11-20 11:50:00,54.09,54.1,54.06,54.06,6935.0,44.9464,44.9547,44.9215,44.9215,6935.0
2015-11-20 11:55:00,54.05,54.08,54.03,54.08,4048.0,44.9132,44.9381,44.8966,44.9381,4048.0
2015-11-20 12:00:00,54.09,54.12,54.08,54.12,3796.0,44.9464,44.9713,44.9381,44.9713,3796.0
2015-11-20 12:05:00,54.13,54.16,54.1,54.14,11203.0,44.9797,45.0046,44.9547,44.988,11203.0
2015-11-20 12:10:00,54.12,54.12,54.11,54.11,1632.0,44.9713,44.9713,44.963,44.963,1632.0
2015-11-20 12:15:00,54.1,54.11,54.08,54.09,4196.0,44.9547,44.963,44.9381,44.9464,4196.0
2015-11-20 12:20:00,54.08,54.09,54.06,54.08,3727.0,44.9381,44.9464,44.9215,44.9381,3727.0
2015-11-20 12:25:00,54.09,54.09,54.06,54.07,2802.0,44.9464,44.9464,44.9215,44.9298,2802.0
2015-11-20 12:30:00,54.08,54.11,54.07,54.09,9747.0,44.9381,44.963,44.9298,44.9464,9747.0
2015-11-20 12:35:00,54.08,54.08,54.04,54.04,4331.0,44.9381,44.9381,44.9049,44.9049,4331.0
2015-11-20 12:40:00,54.04,54.1,54.03,54.06,12673.0,44.9049,44.9547,44.8966,44.9215,12673.0
2015-11-20 12:45:00,54.05,54.13,54.05,54.09,12059.0,44.9132,44.9797,44.9132,44.9464,12059.0
2015-11-20 12:50:00,54.07,54.08,54.07,54.07,2675.0,44.9298,44.9381,44.9298,44.9298,2675.0
2015-11-20 12:55:00,54.08,54.12,54.08,54.1,4664.0,44.9381,44.9713,44.9381,44.9547,4664.0
2015-11-20 13:00:00,54.1,54.12,54.08,54.08,3769.0,44.9547,44.9713,44.9381,44.9381,3769.0
2015-11-20 13:05:00,54.08,54.08,54.06,54.06,7490.0,44.9381,44.9381,44.9215,44.9215,7490.0
2015-11-20 13:10:00,54.06,54.07,54.02,54.03,5006.0,44.9215,44.9298,44.8882,44.8966,5006.0
2015-11-20 13:15:00,54.04,54.04,54.0,54.04,6429.0,44.9049,44.9049,44.8716,44.9049,6429.0
2015-11-20 13:20:00,54.03,54.03,54.0,54.02,7906.0,44.8966,44.8966,44.8716,44.8882,7906.0
2015-11-20 13:25:00,54.03,54.03,53.97,53.97,7057.0,44.8966,44.8966,44.8467,44.8467,7057.0
2015-11-20 13:30:00,53.96,53.97,53.94,53.95,5511.0,44.8384,44.8467,44.8218,44.8301,5511.0
2015-11-20 13:35:00,53.95,53.95,53.9,53.94,5923.0,44.8301,44.8301,44.7885,44.8218,5923.0
2015-11-20 13:40:00,53.94,53.95,53.93,53.93,3896.0,44.8218,44.8301,44.8135,44.8135,3896.0
2015-11-20 13:45:00,53.93,53.97,53.92,53.97,4006.0,44.8135,44.8467,44.8052,44.8467,4006.0
2015-11-20 13:50:00,53.97,53.98,53.95,53.98,4399.0,44.8467,44.855,44.8301,44.855,4399.0
2015-11-20 13:55:00,53.97,53.99,53.96,53.97,6349.0,44.8467,44.8633,44.8384,44.8467,6349.0
2015-11-20 14:00:00,53.98,53.98,53.97,53.98,3574.0,44.855,44.855,44.8467,44.855,3574.0
2015-11-20 14:05:00,53.97,53.99,53.97,53.97,5320.0,44.8467,44.8633,44.8467,44.8467,5320.0
2015-11-20 14:10:00,53.97,54.02,53.97,54.0,8018.0,44.8467,44.8882,44.8467,44.8716,8018.0
2015-11-20 14:15:00,54.01,54.05,54.01,54.05,9484.0,44.8799,44.9132,44.8799,44.9132,9484.0
2015-11-20 14:20:00,54.06,54.07,54.04,54.05,24671.0,44.9215,44.9298,44.9049,44.9132,24671.0
2015-11-20 14:25:00,54.04,54.08,54.04,54.06,12474.0,44.9049,44.9381,44.9049,44.9215,12474.0
2015-11-20 14:30:00,54.07,54.13,54.06,54.12,15179.0,44.9298,44.9797,44.9215,44.9713,15179.0
2015-11-20 14:35:00,54.11,54.13,54.09,54.09,8715.0,44.963,44.9797,44.9464,44.9464,8715.0
2015-11-20 14:40:00,54.09,54.09,54.05,54.08,5610.0,44.9464,44.9464,44.9132,44.9381,5610.0
2015-11-20 14:45:00,54.08,54.12,54.08,54.12,4761.0,44.9381,44.9713,44.9381,44.9713,4761.0
2015-11-20 14:50:00,54.12,54.13,54.11,54.12,3509.0,44.9713,44.9797,44.963,44.9713,3509.0
2015-11-20 14:55:00,54.11,54.11,54.02,54.03,8781.0,44.963,44.963,44.8882,44.8966,8781.0
2015-11-20 15:00:00,54.03,54.05,53.98,53.98,7502.0,44.8966,44.9132,44.855,44.855,7502.0
2015-11-20 15:05:00,53.98,54.03,53.97,54.02,9425.0,44.855,44.8966,44.8467,44.8882,9425.0
2015-11-20 15:10:00,54.01,54.07,54.01,54.07,4066.0,44.8799,44.9298,44.8799,44.9298,4066.0
2015-11-20 15:15:00,54.07,54.07,54.05,54.06,8264.0,44.9298,44.9298,44.9132,44.9215,8264.0
2015-11-20 15:20:00,54.05,54.08,54.05,54.07,10547.0,44.9132,44.9381,44.9132,44.9298,10547.0
2015-11-20 15:25:00,54.06,54.08,54.03,54.07,11746.0,44.9215,44.9381,44.8966,44.9298,11746.0
2015-11-20 15:30:00,54.07,54.1,54.05,54.1,16498.0,44.9298,44.9547,44.9132,44.9547,16498.0
2015-11-20 15:35:00,54.1,54.13,54.08,54.11,21010.0,44.9547,44.9797,44.9381,44.963,21010.0
2015-11-20 15:40:00,54.12,54.17,54.11,54.16,33550.0,44.9713,45.0129,44.963,45.0046,33550.0
2015-11-20 15:45:00,54.16,54.17,54.12,54.13,47333.0,45.0046,45.0129,44.9713,44.9797,47333.0
2015-11-20 15:50:00,54.14,54.17,54.09,54.09,38605.0,44.988,45.0129,44.9464,44.9464,38605.0
2015-11-20 15:55:00,54.09,54.13,54.09,54.12,136952.0,44.9464,44.9797,44.9464,44.9713,136952.0
2015-11-23 09:30:00,54.12,54.27,54.01,54.27,17104.0,44.9713,45.096,44.8799,45.096,17104.0
2015-11-23 09:35:00,54.29,54.29,54.05,54.12,23890.0,45.1126,45.1126,44.9132,44.9713,23890.0
2015-11-23 09:40:00,54.14,54.27,54.14,54.27,3609.0,44.988,45.096,44.988,45.096,3609.0
2015-11-23 09:45:00,54.27,54.34,54.27,54.31,13683.0,45.096,45.1542,45.096,45.1292,13683.0
2015-11-23 09:50:00,54.31,54.36,54.27,54.27,15672.0,45.1292,45.1708,45.096,45.096,15672.0
2015-11-23 09:55:00,54.24,54.33,54.24,54.31,35267.0,45.0711,45.1458,45.0711,45.1292,35267.0
2015-11-23 10:00:00,54.33,54.38,54.27,54.27,11538.0,45.1458,45.1874,45.096,45.096,11538.0
2015-11-23 10:05:00,54.27,54.28,54.19,54.28,9156.0,45.096,45.1043,45.0295,45.1043,9156.0
2015-11-23 10:10:00,54.27,54.39,54.27,54.39,11138.0,45.096,45.1957,45.096,45.1957,11138.0
2015-11-23 10:15:00,54.38,54.39,54.33,54.37,17711.0,45.1874,45.1957,45.1458,45.1791,17711.0
2015-11-23 10:20:00,54.36,54.39,54.32,54.38,14230.0,45.1708,45.1957,45.1375,45.1874,14230.0
2015-11-23 10:25:00,54.38,54.38,54.3,54.33,11938.0,45.1874,45.1874,45.1209,45.1458,11938.0
2015-11-23 10:30:00,54.34,54.37,54.28,54.28,12741.0,45.1542,45.1791,45.1043,45.1043,12741.0
2015-11-23 10:35:00,54.3,54.34,54.27,54.3,16605.0,45.1209,45.1542,45.096,45.1209,16605.0
2015-11-23 10:40:00,54.33,54.34,54.28,54.32,10912.0,45.1458,45.1542,45.1043,45.1375,10912.0
2015-11-23 10:45:00,54.32,54.35,54.29,54.34,13479.0,45.1375,45.1625,45.1126,45.1542,13479.0
2015-11-23 10:50:00,54.35,54.38,54.32,54.36,12512.0,45.1625,45.1874,45.1375,45.1708,12512.0
2015-11-23 10:55:00,54.37,54.4,54.36,54.4,10925.0,45.1791,45.204,45.1708,45.204,10925.0
2015-11-23 11:00:00,54.39,54.42,54.38,54.4,15071.0,45.1957,45.2206,45.1874,45.204,15071.0
2015-11-23 11:05:00,54.4,54.42,54.39,54.39,8585.0,45.204,45.2206,45.1957,45.1957,8585.0
2015-11-23 11:10:00,54.39,54.45,54.39,54.45,10106.0,45.1957,45.2456,45.1957,45.2456,10106.0
2015-11-23 11:15:00,54.44,54.45,54.4,54.4,11416.0,45.2373,45.2456,45.204,45.204,11416.0
2015-11-23 11:20:00,54.4,54.4,54.34,54.34,6627.0,45.204,45.204,45.1542,45.1542,6627.0
2015-11-23 11:25:00,54.34,54.37,54.32,54.37,10511.0,45.1542,45.1791,45.1375,45.1791,10511.0
2015-11-23 11:30:00,54.37,54.39,54.35,54.35,8658.0,45.1791,45.1957,45.1625,45.1625,8658.0
2015-11-23 11:35:00,54.34,54.37,54.32,54.33,9224.0,45.1542,45.1791,45.1375,45.1458,9224.0
2015-11-23 11:40:00,54.32,54.37,54.32,54.37,9214.0,45.1375,45.1791,45.1375,45.1791,9214.0
2015-11-23 11:45:00,54.36,54.37,54.31,54.33,8525.0,45.1708,45.1791,45.1292,45.1458,8525.0
2015-11-23 11:50:00,54.32,54.32,54.3,54.31,5386.0,45.1375,45.1375,45.1209,45.1292,5386.0
2015-11-23 11:55:00,54.3,54.3,54.25,54.26,8635.0,45.1209,45.1209,45.0794,45.0877,8635.0
2015-11-23 12:00:00,54.27,54.3,54.25,54.26,9128.0,45.096,45.1209,45.0794,45.0877,9128.0
2015-11-23 12:05:00,54.25,54.29,54.24,54.29,8025.0,45.0794,45.1126,45.0711,45.1126,8025.0
2015-11-23 12:10:00,54.29,54.35,54.29,54.3,9510.0,45.1126,45.1625,45.1126,45.1209,9510.0
2015-11-23 12:15:00,54.29,54.29,54.25,54.26,6751.0,45.1126,45.1126,45.0794,45.0877,6751.0
2015-11-23 12:20:00,54.26,54.28,54.26,54.26,4366.0,45.0877,45.1043,45.0877,45.0877,4366.0
2015-11-23 12:25:00,54.26,54.28,54.24,54.25,8447.0,45.0877,45.1043,45.0711,45.0794,8447.0
2015-11-23 12:30:00,54.25,54.27,54.22,54.26,14745.0,45.0794,45.096,45.0544,45.0877,14745.0
2015-11-23 12:35:00,54.26,54.28,54.23,54.25,12892.0,45.0877,45.1043,45.0628,45.0794,12892.0
2015-11-23 12:40:00,54.25,54.26,54.2,54.23,8665.0,45.0794,45.0877,45.0378,45.0628,8665.0
2015-11-23 12:45:00,54.23,54.25,54.21,54.25,3715.0,45.0628,45.0794,45.0461,45.0794,3715.0
2015-11-23 12:50:00,54.25,54.25,54.19,54.19,5800.0,45.0794,45.0794,45.0295,45.0295,5800.0
2015-11-23 12:55:00,54.2,54.2,54.15,54.15,3855.0,45.0378,45.0378,44.9963,44.9963,3855.0
2015-11-23 13:00:00,54.16,54.2,54.16,54.19,6408.0,45.0046,45.0378,45.0046,45.0295,6408.0
2015-11-23 13:05:00,54.18,54.19,54.15,54.16,3212.0,45.0212,45.0295,44.9963,45.0046,3212.0
2015-11-23 13:10:00,54.16,54.18,54.15,54.17,5816.0,45.0046,45.0212,44.9963,45.0129,5816.0
2015-11-23 13:15:00,54.17,54.17,54.1,54.12,5030.0,45.0129,45.0129,44.9547,44.9713,5030.0
2015-11-23 13:20:00,54.12,54.13,54.09,54.1,6173.0,44.9713,44.9797,44.9464,44.9547,6173.0
2015-11-23 13:25:00,54.1,54.11,54.08,54.09,7215.0,44.9547,44.963,44.9381,44.9464,7215.0
2015-11-23 13:30:00,54.1,54.1,54.05,54.09,7004.0,44.9547,44.9547,44.9132,44.9464,7004.0
2015-11-23 13:35:00,54.09,54.15,54.08,54.15,18304.0,44.9464,44.9963,44.9381,44.9963,18304.0
2015-11-23 13:40:00,54.14,54.15,54.12,54.15,2927.0,44.988,44.9963,44.9713,44.9963,2927.0
2015-11-23 13:45:00,54.13,54.14,54.12,54.12,7209.0,44.9797,44.988,44.9713,44.9713,7209.0
2015-11-23 13:50:00,54.13,54.16,54.12,54.15,8300.0,44.9797,45.0046,44.9713,44.9963,8300.0
2015-11-23 13:55:00,54.15,54.15,54.1,54.1,11173.0,44.9963,44.9963,44.9547,44.9547,11173.0
2015-11-23 14:00:00,54.1,54.13,54.03,54.04,11047.0,44.9547,44.9797,44.8966,44.9049,11047.0
2015-11-23 14:05:00,54.03,54.04,54.01,54.02,5300.0,44.8966,44.9049,44.8799,44.8882,5300.0
2015-11-23 14:10:00,54.03,54.03,53.99,53.99,6478.0,44.8966,44.8966,44.8633,44.8633,6478.0
2015-11-23 14:15:00,53.99,54.0,53.96,53.97,7380.0,44.8633,44.8716,44.8384,44.8467,7380.0
2015-11-23 14:20:00,53.97,53.97,53.94,53.96,7979.0,44.8467,44.8467,44.8218,44.8384,7979.0
2015-11-23 14:25:00,53.96,54.02,53.96,54.02,6606.0,44.8384,44.8882,44.8384,44.8882,6606.0
2015-11-23 14:30:00,54.02,54.02,53.98,53.98,8962.0,44.8882,44.8882,44.855,44.855,8962.0
2015-11-23 14:35:00,53.98,53.99,53.94,53.97,8300.0,44.855,44.8633,44.8218,44.8467,8300.0
2015-11-23 14:40:00,53.97,53.99,53.93,53.95,10144.0,44.8467,44.8633,44.8135,44.8301,10144.0
2015-11-23 14:45:00,53.94,54.0,53.94,53.99,32773.0,44.8218,44.8716,44.8218,44.8633,32773.0
2015-11-23 14:50:00,54.0,54.01,54.0,54.01,2954.0,44.8716,44.8799,44.8716,44.8799,2954.0
2015-11-23 14:55:00,54.01,54.04,54.01,54.02,10678.0,44.8799,44.9049,44.8799,44.8882,10678.0
2015-11-23 15:00:00,54.03,54.05,54.03,54.05,8968.0,44.8966,44.9132,44.8966,44.9132,8968.0
2015-11-23 15:05:00,54.04,54.09,54.04,54.08,12864.0,44.9049,44.9464,44.9049,44.9381,12864.0
2015-11-23 15:10:00,54.08,54.13,54.08,54.11,15175.0,44.9381,44.9797,44.9381,44.963,15175.0
2015-11-23 15:15:00,54.12,54.15,54.11,54.15,8355.0,44.9713,44.9963,44.963,44.9963,8355.0
2015-11-23 15:20:00,54.16,54.17,54.14,54.17,17678.0,45.0046,45.0129,44.988,45.0129,17678.0
2015-11-23 15:25:00,54.17,54.17,54.14,54.15,18286.0,45.0129,45.0129,44.988,44.9963,18286.0
2015-11-23 15:30:00,54.15,54.18,54.14,54.18,18278.0,44.9963,45.0212,44.988,45.0212,18278.0
2015-11-23 15:35:00,54.18,54.18,54.17,54.18,13789.0,45.0212,45.0212,45.0129,45.0212,13789.0
2015-11-23 15:40:00,54.18,54.18,54.17,54.18,14810.0,45.0212,45.0212,45.0129,45.0212,14810.0
2015-11-23 15:45:00,54.17,54.18,54.14,54.16,28460.0,45.0129,45.0212,44.988,45.0046,28460.0
2015-11-23 15:50:00,54.15,54.16,54.15,54.16,22514.0,44.9963,45.0046,44.9963,45.0046,22514.0
2015-11-23 15:55:00,54.16,54.16,54.13,54.16,85445.0,45.0046,45.0046,44.9797,45.0046,85445.0
2015-11-24 09:30:00,53.87,54.05,53.75,54.01,27512.0,44.7636,44.9132,44.6639,44.8799,27512.0
2015-11-24 09:35:00,54.01,54.04,53.95,53.95,16709.0,44.8799,44.9049,44.8301,44.8301,16709.0
2015-11-24 09:40:00,53.94,53.96,53.81,53.95,33232.0,44.8218,44.8384,44.7137,44.8301,33232.0
2015-11-24 09:45:00,53.95,54.0,53.95,53.99,10692.0,44.8301,44.8716,44.8301,44.8633,10692.0
2015-11-24 09:50:00,53.98,54.0,53.91,53.95,8124.0,44.855,44.8716,44.7968,44.8301,8124.0
2015-11-24 09:55:00,53.97,53.97,53.83,53.84,9251.0,44.8467,44.8467,44.7304,44.7387,9251.0
2015-11-24 10:00:00,53.81,53.81,53.75,53.76,11557.0,44.7137,44.7137,44.6639,44.6722,11557.0
2015-11-24 10:05:00,53.76,53.86,53.75,53.81,23003.0,44.6722,44.7553,44.6639,44.7137,23003.0
2015-11-24 10:10:00,53.8,53.86,53.76,53.78,7959.0,44.7054,44.7553,44.6722,44.6888,7959.0
2015-11-24 10:15:00,53.78,53.79,53.71,53.79,14341.0,44.6888,44.6971,44.6307,44.6971,14341.0
2015-11-24 10:20:00,53.78,53.81,53.76,53.77,28106.0,44.6888,44.7137,44.6722,44.6805,28106.0
2015-11-24 10:25:00,53.76,53.76,53.68,53.68,16897.0,44.6722,44.6722,44.6057,44.6057,16897.0
2015-11-24 10:30:00,53.67,53.68,53.57,53.6,26136.0,44.5974,44.6057,44.5143,44.5392,26136.0
2015-11-24 10:35:00,53.6,53.61,53.54,53.59,18287.0,44.5392,44.5476,44.4894,44.5309,18287.0
2015-11-24 10:40:00,53.59,53.61,53.55,53.55,11067.0,44.5309,44.5476,44.4977,44.4977,11067.0
2015-11-24 10:45:00,53.56,53.59,53.56,53.58,14581.0,44.506,44.5309,44.506,44.5226,14581.0
2015-11-24 10:50:00,53.58,53.63,53.58,53.62,13085.0,44.5226,44.5642,44.5226,44.5559,13085.0
2015-11-24 10:55:00,53.63,53.67,53.61,53.64,14909.0,44.5642,44.5974,44.5476,44.5725,14909.0
2015-11-24 11:00:00,53.63,53.7,53.62,53.7,9792.0,44.5642,44.6223,44.5559,44.6223,9792.0
2015-11-24 11:05:00,53.7,53.71,53.67,53.69,8716.0,44.6223,44.6307,44.5974,44.614,8716.0
2015-11-24 11:10:00,53.7,53.74,53.68,53.68,15129.0,44.6223,44.6556,44.6057,44.6057,15129.0
2015-11-24 11:15:00,53.69,53.71,53.66,53.66,11748.0,44.614,44.6307,44.5891,44.5891,11748.0
2015-11-24 11:20:00,53.66,53.7,53.63,53.7,9943.0,44.5891,44.6223,44.5642,44.6223,9943.0
2015-11-24 11:25:00,53.7,53.73,53.68,53.69,16647.0,44.6223,44.6473,44.6057,44.614,16647.0
2015-11-24 11:30:00,53.69,53.79,53.69,53.7,47258.0,44.614,44.6971,44.614,44.6223,47258.0
2015-11-24 11:35:00,53.7,53.74,53.7,53.73,21937.0,44.6223,44.6556,44.6223,44.6473,21937.0
2015-11-24 11:40:00,53.73,53.73,53.69,53.69,19664.0,44.6473,44.6473,44.614,44.614,19664.0
2015-11-24 11:45:00,53.7,53.73,53.69,53.71,17265.0,44.6223,44.6473,44.614,44.6307,17265.0
2015-11-24 11:50:00,53.71,53.72,53.66,53.66,21356.0,44.6307,44.639,44.5891,44.5891,21356.0
2015-11-24 11:55:00,53.66,53.72,53.65,53.69,19683.0,44.5891,44.639,44.5808,44.614,19683.0
2015-11-24 12:00:00,53.69,53.72,53.69,53.69,21520.0,44.614,44.639,44.614,44.614,21520.0
2015-11-24 12:05:00,53.69,53.71,53.67,53.69,12128.0,44.614,44.6307,44.5974,44.614,12128.0
2015-11-24 12:10:00,53.69,53.71,53.69,53.7,5300.0,44.614,44.6307,44.614,44.6223,5300.0
2015-11-24 12:15:00,53.7,53.72,53.68,53.69,8855.0,44.6223,44.639,44.6057,44.614,8855.0
2015-11-24 12:20:00,53.7,53.71,53.69,53.7,12820.0,44.6223,44.6307,44.614,44.6223,12820.0
2015-11-24 12:25:00,53.69,53.74,53.69,53.72,24877.0,44.614,44.6556,44.614,44.639,24877.0
2015-11-24 12:30:00,53.73,53.76,53.73,53.76,10179.0,44.6473,44.6722,44.6473,44.6722,10179.0
2015-11-24 12:35:00,53.76,53.77,53.75,53.77,7666.0,44.6722,44.6805,44.6639,44.6805,7666.0
2015-11-24 12:40:00,53.78,53.8,53.77,53.79,10444.0,44.6888,44.7054,44.6805,44.6971,10444.0
2015-11-24 12:45:00,53.79,53.8,53.74,53.75,16620.0,44.6971,44.7054,44.6556,44.6639,16620.0
2015-11-24 12:50:00,53.76,53.78,53.75,53.78,6291.0,44.6722,44.6888,44.6639,44.6888,6291.0
2015-11-24 12:55:00,53.78,53.79,53.75,53.79,9537.0,44.6888,44.6971,44.6639,44.6971,9537.0
2015-11-24 13:00:00,53.78,53.82,53.78,53.82,10915.0,44.6888,44.7221,44.6888,44.7221,10915.0
2015-11-24 13:05:00,53.81,53.85,53.81,53.82,4768.0,44.7137,44.747,44.7137,44.7221,4768.0
2015-11-24 13:10:00,53.83,53.9,53.83,53.9,17258.0,44.7304,44.7885,44.7304,44.7885,17258.0
2015-11-24 13:15:00,53.9,53.92,53.9,53.91,9949.0,44.7885,44.8052,44.7885,44.7968,9949.0
2015-11-24 13:20:00,53.91,53.97,53.91,53.91,17142.0,44.7968,44.8467,44.7968,44.7968,17142.0
2015-11-24 13:25:00,53.9,53.95,53.89,53.94,11004.0,44.7885,44.8301,44.7802,44.8218,11004.0
2015-11-24 13:30:00,53.94,53.95,53.9,53.93,16578.0,44.8218,44.8301,44.7885,44.8135,16578.0
2015-11-24 13:35:00,53.92,53.92,53.88,53.88,19049.0,44.8052,44.8052,44.7719,44.7719,19049.0
2015-11-24 13:40:00,53.88,53.9,53.88,53.89,4680.0,44.7719,44.7885,44.7719,44.7802,4680.0
2015-11-24 13:45:00,53.89,53.9,53.88,53.9,3719.0,44.7802,44.7885,44.7719,44.7885,3719.0
2015-11-24 13:50:00,53.9,53.9,53.89,53.89,5302.0,44.7885,44.7885,44.7802,44.7802,5302.0
2015-11-24 13:55:00,53.9,53.91,53.89,53.89,43531.0,44.7885,44.7968,44.7802,44.7802,43531.0
2015-11-24 14:00:00,53.89,53.93,53.89,53.93,13270.0,44.7802,44.8135,44.7802,44.8135,13270.0
2015-11-24 14:05:00,53.93,53.98,53.93,53.97,12831.0,44.8135,44.855,44.8135,44.8467,12831.0
2015-11-24 14:10:00,53.98,53.99,53.93,53.94,13805.0,44.855,44.8633,44.8135,44.8218,13805.0
2015-11-24 14:15:00,53.94,53.95,53.91,53.93,17319.0,44.8218,44.8301,44.7968,44.8135,17319.0
2015-11-24 14:20:00,53.92,53.93,53.91,53.91,9644.0,44.8052,44.8135,44.7968,44.7968,9644.0
2015-11-24 14:25:00,53.91,53.93,53.88,53.89,26779.0,44.7968,44.8135,44.7719,44.7802,26779.0
2015-11-24 14:30:00,53.9,53.93,53.89,53.92,12952.0,44.7885,44.8135,44.7802,44.8052,12952.0
2015-11-24 14:35:00,53.92,53.96,53.92,53.96,9754.0,44.8052,44.8384,44.8052,44.8384,9754.0
2015-11-24 14:40:00,53.96,54.0,53.95,53.99,9202.0,44.8384,44.8716,44.8301,44.8633,9202.0
2015-11-24 14:45:00,53.99,54.02,53.99,54.0,13179.0,44.8633,44.8882,44.8633,44.8716,13179.0
2015-11-24 14:50:00,54.01,54.03,54.0,54.03,7789.0,44.8799,44.8966,44.8716,44.8966,7789.0
2015-11-24 14:55:00,54.04,54.05,54.02,54.03,15324.0,44.9049,44.9132,44.8882,44.8966,15324.0
2015-11-24 15:00:00,54.03,54.04,54.02,54.04,7242.0,44.8966,44.9049,44.8882,44.9049,7242.0
2015-11-24 15:05:00,54.04,54.06,54.02,54.05,13280.0,44.9049,44.9215,44.8882,44.9132,13280.0
2015-11-24 15:10:00,54.06,54.06,54.03,54.04,18966.0,44.9215,44.9215,44.8966,44.9049,18966.0
2015-11-24 15:15:00,54.03,54.08,54.03,54.05,29371.0,44.8966,44.9381,44.8966,44.9132,29371.0
2015-11-24 15:20:00,54.05,54.06,54.02,54.05,25032.0,44.9132,44.9215,44.8882,44.9132,25032.0
2015-11-24 15:25:00,54.05,54.06,54.03,54.05,17664.0,44.9132,44.9215,44.8966,44.9132,17664.0
2015-11-24 15:30:00,54.04,54.06,54.0,54.0,20277.0,44.9049,44.9215,44.8716,44.8716,20277.0
2015-11-24 15:35:00,54.01,54.01,53.98,53.99,20638.0,44.8799,44.8799,44.855,44.8633,20638.0
2015-11-24 15:40:00,53.99,53.99,53.97,53.99,17110.0,44.8633,44.8633,44.8467,44.8633,17110.0
2015-11-24 15:45:00,53.98,53.99,53.94,53.94,30336.0,44.855,44.8633,44.8218,44.8218,30336.0
2015-11-24 15:50:00,53.95,53.95,53.91,53.92,24698.0,44.8301,44.8301,44.7968,44.8052,24698.0
2015-11-24 15:55:00,53.92,53.98,53.92,53.97,54564.0,44.8052,44.855,44.8052,44.8467,54564.0
2015-11-25 09:30:00,54.02,54.02,53.91,54.0,16209.0,44.8882,44.8882,44.7968,44.8716,16209.0
2015-11-25 09:35:00,53.96,54.08,53.93,54.08,19069.0,44.8384,44.9381,44.8135,44.9381,19069.0
2015-11-25 09:40:00,54.07,54.07,53.96,53.96,6754.0,44.9298,44.9298,44.8384,44.8384,6754.0
2015-11-25 09:45:00,53.99,54.03,53.96,54.01,10552.0,44.8633,44.8966,44.8384,44.8799,10552.0
2015-11-25 09:50:00,54.01,54.08,54.01,54.03,6965.0,44.8799,44.9381,44.8799,44.8966,6965.0
2015-11-25 09:55:00,54.04,54.07,54.04,54.06,8128.0,44.9049,44.9298,44.9049,44.9215,8128.0
2015-11-25 10:00:00,54.05,54.07,54.01,54.06,8683.0,44.9132,44.9298,44.8799,44.9215,8683.0
2015-11-25 10:05:00,54.07,54.07,54.03,54.05,15451.0,44.9298,44.9298,44.8966,44.9132,15451.0
2015-11-25 10:10:00,54.05,54.1,54.05,54.1,10259.0,44.9132,44.9547,44.9132,44.9547,10259.0
2015-11-25 10:15:00,54.1,54.13,54.08,54.12,6646.0,44.9547,44.9797,44.9381,44.9713,6646.0
2015-11-25 10:20:00,54.13,54.17,54.12,54.12,17527.0,44.9797,45.0129,44.9713,44.9713,17527.0
2015-11-25 10:25:00,54.12,54.13,54.04,54.05,11000.0,44.9713,44.9797,44.9049,44.9132,11000.0
2015-11-25 10:30:00,54.05,54.1,54.04,54.08,9914.0,44.9132,44.9547,44.9049,44.9381,9914.0
2015-11-25 10:35:00,54.09,54.09,54.03,54.03,4198.0,44.9464,44.9464,44.8966,44.8966,4198.0
2015-11-25 10:40:00,54.02,54.07,54.02,54.05,7482.0,44.8882,44.9298,44.8882,44.9132,7482.0
2015-11-25 10:45:00,54.05,54.06,53.99,54.0,7412.0,44.9132,44.9215,44.8633,44.8716,7412.0
2015-11-25 10:50:00,53.99,54.01,53.98,54.01,2705.0,44.8633,44.8799,44.855,44.8799,2705.0
2015-11-25 10:55:00,54.01,54.05,54.01,54.03,3900.0,44.8799,44.9132,44.8799,44.8966,3900.0
2015-11-25 11:00:00,54.03,54.04,53.95,53.97,8471.0,44.8966,44.9049,44.8301,44.8467,8471.0
2015-11-25 11:05:00,53.97,53.99,53.94,53.99,6202.0,44.8467,44.8633,44.8218,44.8633,6202.0
2015-11-25 11:10:00,53.98,53.99,53.97,53.98,9649.0,44.855,44.8633,44.8467,44.855,9649.0
2015-11-25 11:15:00,53.98,53.99,53.96,53.98,20028.0,44.855,44.8633,44.8384,44.855,20028.0
2015-11-25 11:20:00,53.99,54.01,53.99,54.0,11339.0,44.8633,44.8799,44.8633,44.8716,11339.0
2015-11-25 11:25:00,54.0,54.02,53.96,53.96,8641.0,44.8716,44.8882,44.8384,44.8384,8641.0
2015-11-25 11:30:00,53.97,54.02,53.97,54.02,10642.0,44.8467,44.8882,44.8467,44.8882,10642.0
2015-11-25 11:35:00,54.02,54.02,53.98,53.99,10161.0,44.8882,44.8882,44.855,44.8633,10161.0
2015-11-25 11:40:00,53.99,54.0,53.97,53.98,7846.0,44.8633,44.8716,44.8467,44.855,7846.0
2015-11-25 11:45:00,53.99,54.01,53.98,54.0,14353.0,44.8633,44.8799,44.855,44.8716,14353.0
2015-11-25 11:50:00,54.01,54.02,54.0,54.01,8197.0,44.8799,44.8882,44.8716,44.8799,8197.0
2015-11-25 11:55:00,54.01,54.02,54.0,54.02,12303.0,44.8799,44.8882,44.8716,44.8882,12303.0
2015-11-25 12:00:00,54.02,54.03,54.02,54.02,4820.0,44.8882,44.8966,44.8882,44.8882,4820.0
2015-11-25 12:05:00,54.02,54.05,54.02,54.04,7355.0,44.8882,44.9132,44.8882,44.9049,7355.0
2015-11-25 12:10:00,54.03,54.03,54.01,54.03,4847.0,44.8966,44.8966,44.8799,44.8966,4847.0
2015-11-25 12:15:00,54.03,54.05,54.02,54.04,8055.0,44.8966,44.9132,44.8882,44.9049,8055.0
2015-11-25 12:20:00,54.03,54.03,54.02,54.02,550.0,44.8966,44.8966,44.8882,44.8882,550.0
2015-11-25 12:25:00,54.02,54.03,54.01,54.03,9853.0,44.8882,44.8966,44.8799,44.8966,9853.0
2015-11-25 12:30:00,54.03,54.04,54.02,54.03,6985.0,44.8966,44.9049,44.8882,44.8966,6985.0
2015-11-25 12:35:00,54.04,54.04,54.02,54.04,8329.0,44.9049,44.9049,44.8882,44.9049,8329.0
2015-11-25 12:40:00,54.03,54.05,54.02,54.05,2693.0,44.8966,44.9132,44.8882,44.9132,2693.0
2015-11-25 12:45:00,54.05,54.06,54.04,54.06,6233.0,44.9132,44.9215,44.9049,44.9215,6233.0
2015-11-25 12:50:00,54.05,54.07,54.05,54.07,3902.0,44.9132,44.9298,44.9132,44.9298,3902.0
2015-11-25 12:55:00,54.07,54.07,54.03,54.03,6456.0,44.9298,44.9298,44.8966,44.8966,6456.0
2015-11-25 13:00:00,54.03,54.06,54.02,54.05,14305.0,44.8966,44.9215,44.8882,44.9132,14305.0
2015-11-25 13:05:00,54.05,54.06,54.04,54.04,4134.0,44.9132,44.9215,44.9049,44.9049,4134.0
2015-11-25 13:10:00,54.04,54.05,54.01,54.02,8421.0,44.9049,44.9132,44.8799,44.8882,8421.0
2015-11-25 13:15:00,54.02,54.02,53.98,53.98,2260.0,44.8882,44.8882,44.855,44.855,2260.0
2015-11-25 13:20:00,53.99,54.0,53.97,53.97,4122.0,44.8633,44.8716,44.8467,44.8467,4122.0
2015-11-25 13:25:00,53.97,53.98,53.96,53.96,2100.0,44.8467,44.855,44.8384,44.8384,2100.0
2015-11-25 13:30:00,53.97,53.98,53.95,53.96,2488.0,44.8467,44.855,44.8301,44.8384,2488.0
2015-11-25 13:35:00,53.95,53.96,53.92,53.92,8741.0,44.8301,44.8384,44.8052,44.8052,8741.0
2015-11-25 13:40:00,53.91,53.94,53.91,53.94,5806.0,44.7968,44.8218,44.7968,44.8218,5806.0
2015-11-25 13:45:00,53.94,53.94,53.92,53.93,2606.0,44.8218,44.8218,44.8052,44.8135,2606.0
2015-11-25 13:50:00,53.93,53.97,53.93,53.97,7720.0,44.8135,44.8467,44.8135,44.8467,7720.0
2015-11-25 13:55:00,53.97,53.97,53.95,53.95,3705.0,44.8467,44.8467,44.8301,44.8301,3705.0
2015-11-25 14:00:00,53.95,53.98,53.95,53.97,12279.0,44.8301,44.855,44.8301,44.8467,12279.0
2015-11-25 14:05:00,53.98,53.98,53.96,53.97,10827.0,44.855,44.855,44.8384,44.8467,10827.0
2015-11-25 14:10:00,53.98,53.98,53.97,53.97,5659.0,44.855,44.855,44.8467,44.8467,5659.0
2015-11-25 14:15:00,53.97,53.98,53.97,53.97,6489.0,44.8467,44.855,44.8467,44.8467,6489.0
2015-11-25 14:20:00,53.98,53.98,53.97,53.98,7167.0,44.855,44.855,44.8467,44.855,7167.0
2015-11-25 14:25:00,53.97,54.0,53.97,54.0,14956.0,44.8467,44.8716,44.8467,44.8716,14956.0
2015-11-25 14:30:00,54.0,54.03,53.99,54.03,6013.0,44.8716,44.8966,44.8633,44.8966,6013.0
2015-11-25 14:35:00,54.02,54.05,54.02,54.05,4229.0,44.8882,44.9132,44.8882,44.9132,4229.0
2015-11-25 14:40:00,54.05,54.05,54.04,54.05,4853.0,44.9132,44.9132,44.9049,44.9132,4853.0
2015-11-25 14:45:00,54.05,54.06,54.03,54.05,13114.0,44.9132,44.9215,44.8966,44.9132,13114.0
2015-11-25 14:50:00,54.05,54.06,54.04,54.04,6808.0,44.9132,44.9215,44.9049,44.9049,6808.0
2015-11-25 14:55:00,54.04,54.06,54.04,54.06,8280.0,44.9049,44.9215,44.9049,44.9215,8280.0
2015-11-25 15:00:00,54.06,54.06,54.05,54.05,6197.0,44.9215,44.9215,44.9132,44.9132,6197.0
2015-11-25 15:05:00,54.06,54.11,54.06,54.09,16535.0,44.9215,44.963,44.9215,44.9464,16535.0
2015-11-25 15:10:00,54.08,54.11,54.08,54.11,7616.0,44.9381,44.963,44.9381,44.963,7616.0
2015-11-25 15:15:00,54.11,54.11,54.1,54.11,9230.0,44.963,44.963,44.9547,44.963,9230.0
2015-11-25 15:20:00,54.12,54.13,54.12,54.12,5706.0,44.9713,44.9797,44.9713,44.9713,5706.0
2015-11-25 15:25:00,54.13,54.13,54.11,54.11,15150.0,44.9797,44.9797,44.963,44.963,15150.0
2015-11-25 15:30:00,54.11,54.13,54.11,54.11,22350.0,44.963,44.9797,44.963,44.963,22350.0
2015-11-25 15:35:00,54.12,54.13,54.12,54.12,27746.0,44.9713,44.9797,44.9713,44.9713,27746.0
2015-11-25 15:40:00,54.12,54.13,54.05,54.06,13845.0,44.9713,44.9797,44.9132,44.9215,13845.0
2015-11-25 15:45:00,54.06,54.08,54.03,54.07,33811.0,44.9215,44.9381,44.8966,44.9298,33811.0
2015-11-25 15:50:00,54.07,54.07,54.02,54.02,26754.0,44.9298,44.9298,44.8882,44.8882,26754.0
2015-11-25 15:55:00,54.02,54.04,54.0,54.03,45412.0,44.8882,44.9049,44.8716,44.8966,45412.0
2015-11-27 09:30:00,53.99,54.24,53.99,54.13,21674.0,44.8633,45.0711,44.8633,44.9797,21674.0
2015-11-27 09:35:00,54.11,54.21,54.06,54.09,20599.0,44.963,45.0461,44.9215,44.9464,20599.0
2015-11-27 09:40:00,54.1,54.1,53.89,54.0,27522.0,44.9547,44.9547,44.7802,44.8716,27522.0
2015-11-27 09:45:00,53.99,54.04,53.82,53.84,13990.0,44.8633,44.9049,44.7221,44.7387,13990.0
2015-11-27 09:50:00,53.84,53.95,53.78,53.9,12767.0,44.7387,44.8301,44.6888,44.7885,12767.0
2015-11-27 09:55:00,53.9,53.9,53.79,53.8,15109.0,44.7885,44.7885,44.6971,44.7054,15109.0
2015-11-27 10:00:00,53.8,53.8,53.7,53.79,22386.0,44.7054,44.7054,44.6223,44.6971,22386.0
2015-11-27 10:05:00,53.79,53.83,53.7,53.83,23135.0,44.6971,44.7304,44.6223,44.7304,23135.0
2015-11-27 10:10:00,53.83,53.93,53.8,53.91,7498.0,44.7304,44.8135,44.7054,44.7968,7498.0
2015-11-27 10:15:00,53.91,53.92,53.85,53.88,16115.0,44.7968,44.8052,44.747,44.7719,16115.0
2015-11-27 10:20:00,53.88,53.94,53.84,53.86,22309.0,44.7719,44.8218,44.7387,44.7553,22309.0
2015-11-27 10:25:00,53.85,53.87,53.83,53.84,14140.0,44.747,44.7636,44.7304,44.7387,14140.0
2015-11-27 10:30:00,53.84,53.86,53.79,53.79,11985.0,44.7387,44.7553,44.6971,44.6971,11985.0
2015-11-27 10:35:00,53.79,53.86,53.79,53.8,9529.0,44.6971,44.7553,44.6971,44.7054,9529.0
2015-11-27 10:40:00,53.81,53.89,53.78,53.87,9570.0,44.7137,44.7802,44.6888,44.7636,9570.0
2015-11-27 10:45:00,53.87,53.89,53.82,53.85,13168.0,44.7636,44.7802,44.7221,44.747,13168.0
2015-11-27 10:50:00,53.84,53.88,53.83,53.88,11026.0,44.7387,44.7719,44.7304,44.7719,11026.0
2015-11-27 10:55:00,53.88,53.89,53.84,53.87,7433.0,44.7719,44.7802,44.7387,44.7636,7433.0
2015-11-27 11:00:00,53.87,53.9,53.84,53.84,18559.0,44.7636,44.7885,44.7387,44.7387,18559.0
2015-11-27 11:05:00,53.85,53.87,53.84,53.85,11345.0,44.747,44.7636,44.7387,44.747,11345.0
2015-11-27 11:10:00,53.84,53.89,53.83,53.85,12908.0,44.7387,44.7802,44.7304,44.747,12908.0
2015-11-27 11:15:00,53.85,53.87,53.82,53.87,10092.0,44.747,44.7636,44.7221,44.7636,10092.0
2015-11-27 11:20:00,53.86,53.86,53.79,53.8,10976.0,44.7553,44.7553,44.6971,44.7054,10976.0
2015-11-27 11:25:00,53.8,53.82,53.76,53.76,10990.0,44.7054,44.7221,44.6722,44.6722,10990.0
2015-11-27 11:30:00,53.76,53.81,53.76,53.76,11905.0,44.6722,44.7137,44.6722,44.6722,11905.0
2015-11-27 11:35:00,53.76,53.79,53.76,53.77,17899.0,44.6722,44.6971,44.6722,44.6805,17899.0
2015-11-27 11:40:00,53.77,53.82,53.76,53.81,12329.0,44.6805,44.7221,44.6722,44.7137,12329.0
2015-11-27 11:45:00,53.82,53.82,53.79,53.79,6524.0,44.7221,44.7221,44.6971,44.6971,6524.0
2015-11-27 11:50:00,53.78,53.81,53.77,53.81,10490.0,44.6888,44.7137,44.6805,44.7137,10490.0
2015-11-27 11:55:00,53.82,53.84,53.77,53.82,10323.0,44.7221,44.7387,44.6805,44.7221,10323.0
2015-11-27 12:00:00,53.82,53.84,53.8,53.82,20561.0,44.7221,44.7387,44.7054,44.7221,20561.0
2015-11-27 12:05:00,53.82,53.87,53.82,53.87,14055.0,44.7221,44.7636,44.7221,44.7636,14055.0
2015-11-27 12:10:00,53.86,53.87,53.85,53.86,9433.0,44.7553,44.7636,44.747,44.7553,9433.0
2015-11-27 12:15:00,53.85,53.9,53.84,53.88,10297.0,44.747,44.7885,44.7387,44.7719,10297.0
2015-11-27 12:20:00,53.88,53.91,53.86,53.88,18175.0,44.7719,44.7968,44.7553,44.7719,18175.0
2015-11-27 12:25:00,53.88,53.9,53.87,53.9,10429.0,44.7719,44.7885,44.7636,44.7885,10429.0
2015-11-27 12:30:00,53.9,53.92,53.88,53.92,17293.0,44.7885,44.8052,44.7719,44.8052,17293.0
2015-11-27 12:35:00,53.92,53.92,53.88,53.88,11256.0,44.8052,44.8052,44.7719,44.7719,11256.0
2015-11-27 12:40:00,53.89,53.91,53.87,53.9,13933.0,44.7802,44.7968,44.7636,44.7885,13933.0
2015-11-27 12:45:00,53.9,53.94,53.9,53.94,26318.0,44.7885,44.8218,44.7885,44.8218,26318.0
2015-11-27 12:50:00,53.93,53.94,53.87,53.87,37238.0,44.8135,44.8218,44.7636,44.7636,37238.0
2015-11-27 12:55:00,53.86,53.92,53.85,53.91,37842.0,44.7553,44.8052,44.747,44.7968,37842.0
2015-11-30 09:30:00,54.03,54.16,53.86,54.16,30434.0,44.8966,45.0046,44.7553,45.0046,30434.0
2015-11-30 09:35:00,54.15,54.15,54.01,54.06,48606.0,44.9963,44.9963,44.8799,44.9215,48606.0
2015-11-30 09:40:00,54.06,54.06,53.94,53.96,17275.0,44.9215,44.9215,44.8218,44.8384,17275.0
2015-11-30 09:45:00,53.96,54.13,53.95,54.02,31387.0,44.8384,44.9797,44.8301,44.8882,31387.0
2015-11-30 09:50:00,54.04,54.04,53.9,53.9,40322.0,44.9049,44.9049,44.7885,44.7885,40322.0
2015-11-30 09:55:00,53.91,53.94,53.82,53.94,17787.0,44.7968,44.8218,44.7221,44.8218,17787.0
2015-11-30 10:00:00,53.95,53.97,53.87,53.88,24547.0,44.8301,44.8467,44.7636,44.7719,24547.0
2015-11-30 10:05:00,53.89,53.99,53.89,53.96,13691.0,44.7802,44.8633,44.7802,44.8384,13691.0
2015-11-30 10:10:00,53.96,53.98,53.9,53.98,11020.0,44.8384,44.855,44.7885,44.855,11020.0
2015-11-30 10:15:00,53.98,54.0,53.91,53.93,14816.0,44.855,44.8716,44.7968,44.8135,14816.0
2015-11-30 10:20:00,53.93,53.98,53.92,53.96,11207.0,44.8135,44.855,44.8052,44.8384,11207.0
2015-11-30 10:25:00,53.96,54.03,53.95,54.01,8567.0,44.8384,44.8966,44.8301,44.8799,8567.0
2015-11-30 10:30:00,54.0,54.06,54.0,54.03,6644.0,44.8716,44.9215,44.8716,44.8966,6644.0
2015-11-30 10:35:00,54.03,54.06,54.01,54.02,14058.0,44.8966,44.9215,44.8799,44.8882,14058.0
2015-11-30 10:40:00,54.02,54.05,54.01,54.03,11593.0,44.8882,44.9132,44.8799,44.8966,11593.0
2015-11-30 10:45:00,54.03,54.07,54.02,54.05,5901.0,44.8966,44.9298,44.8882,44.9132,5901.0
2015-11-30 10:50:00,54.05,54.08,54.05,54.07,9877.0,44.9132,44.9381,44.9132,44.9298,9877.0
2015-11-30 10:55:00,54.06,54.07,54.02,54.02,7350.0,44.9215,44.9298,44.8882,44.8882,7350.0
2015-11-30 11:00:00,54.03,54.05,54.02,54.02,5479.0,44.8966,44.9132,44.8882,44.8882,5479.0
2015-11-30 11:05:00,54.03,54.03,53.99,54.0,8345.0,44.8966,44.8966,44.8633,44.8716,8345.0
2015-11-30 11:10:00,54.0,54.06,53.99,54.05,5983.0,44.8716,44.9215,44.8633,44.9132,5983.0
2015-11-30 11:15:00,54.05,54.08,54.03,54.03,8781.0,44.9132,44.9381,44.8966,44.8966,8781.0
2015-11-30 11:20:00,54.04,54.07,54.03,54.04,14213.0,44.9049,44.9298,44.8966,44.9049,14213.0
2015-11-30 11:25:00,54.02,54.03,53.96,53.97,13600.0,44.8882,44.8966,44.8384,44.8467,13600.0
2015-11-30 11:30:00,53.97,54.03,53.97,53.98,10432.0,44.8467,44.8966,44.8467,44.855,10432.0
2015-11-30 11:35:00,53.99,54.03,53.98,54.01,8189.0,44.8633,44.8966,44.855,44.8799,8189.0
2015-11-30 11:40:00,53.98,54.03,53.96,54.01,8620.0,44.855,44.8966,44.8384,44.8799,8620.0
2015-11-30 11:45:00,54.02,54.03,53.95,53.95,13171.0,44.8882,44.8966,44.8301,44.8301,13171.0
2015-11-30 11:50:00,53.95,53.95,53.9,53.91,7113.0,44.8301,44.8301,44.7885,44.7968,7113.0
2015-11-30 11:55:00,53.91,53.93,53.87,53.9,7780.0,44.7968,44.8135,44.7636,44.7885,7780.0
2015-11-30 12:00:00,53.9,53.95,53.9,53.95,9142.0,44.7885,44.8301,44.7885,44.8301,9142.0
2015-11-30 12:05:00,53.96,53.99,53.96,53.98,2819.0,44.8384,44.8633,44.8384,44.855,2819.0
2015-11-30 12:10:00,53.96,54.0,53.96,53.99,12070.0,44.8384,44.8716,44.8384,44.8633,12070.0
2015-11-30 12:15:00,53.99,54.03,53.99,54.03,11155.0,44.8633,44.8966,44.8633,44.8966,11155.0
2015-11-30 12:20:00,54.02,54.05,54.01,54.05,7396.0,44.8882,44.9132,44.8799,44.9132,7396.0
2015-11-30 12:25:00,54.06,54.07,54.04,54.07,9509.0,44.9215,44.9298,44.9049,44.9298,9509.0
2015-11-30 12:30:00,54.07,54.07,54.04,54.05,5016.0,44.9298,44.9298,44.9049,44.9132,5016.0
2015-11-30 12:35:00,54.04,54.06,54.03,54.04,12048.0,44.9049,44.9215,44.8966,44.9049,12048.0
2015-11-30 12:40:00,54.05,54.11,54.04,54.09,17723.0,44.9132,44.963,44.9049,44.9464,17723.0
2015-11-30 12:45:00,54.08,54.17,54.08,54.12,24215.0,44.9381,45.0129,44.9381,44.9713,24215.0
2015-11-30 12:50:00,54.11,54.11,54.08,54.08,7871.0,44.963,44.963,44.9381,44.9381,7871.0
2015-11-30 12:55:00,54.09,54.1,54.04,54.04,8171.0,44.9464,44.9547,44.9049,44.9049,8171.0
2015-11-30 13:00:00,54.04,54.12,54.03,54.11,9106.0,44.9049,44.9713,44.8966,44.963,9106.0
2015-11-30 13:05:00,54.11,54.13,54.1,54.12,8217.0,44.963,44.9797,44.9547,44.9713,8217.0
2015-11-30 13:10:00,54.12,54.15,54.12,54.15,4650.0,44.9713,44.9963,44.9713,44.9963,4650.0
2015-11-30 13:15:00,54.15,54.17,54.11,54.11,11940.0,44.9963,45.0129,44.963,44.963,11940.0
2015-11-30 13:20:00,54.08,54.1,54.07,54.08,4580.0,44.9381,44.9547,44.9298,44.9381,4580.0
2015-11-30 13:25:00,54.08,54.11,54.08,54.11,5701.0,44.9381,44.963,44.9381,44.963,5701.0
2015-11-30 13:30:00,54.11,54.13,54.08,54.08,6091.0,44.963,44.9797,44.9381,44.9381,6091.0
2015-11-30 13:35:00,54.09,54.1,54.08,54.1,4040.0,44.9464,44.9547,44.9381,44.9547,4040.0
2015-11-30 13:40:00,54.09,54.11,54.08,54.11,6449.0,44.9464,44.963,44.9381,44.963,6449.0
2015-11-30 13:45:00,54.11,54.14,54.11,54.12,10032.0,44.963,44.988,44.963,44.9713,10032.0
2015-11-30 13:50:00,54.12,54.12,54.08,54.11,11521.0,44.9713,44.9713,44.9381,44.963,11521.0
2015-11-30 13:55:00,54.11,54.11,54.06,54.07,10600.0,44.963,44.963,44.9215,44.9298,10600.0
2015-11-30 14:00:00,54.06,54.07,53.99,54.0,21664.0,44.9215,44.9298,44.8633,44.8716,21664.0
2015-11-30 14:05:00,54.0,54.01,53.94,53.95,26537.0,44.8716,44.8799,44.8218,44.8301,26537.0
2015-11-30 14:10:00,53.95,53.95,53.87,53.87,10463.0,44.8301,44.8301,44.7636,44.7636,10463.0
2015-11-30 14:15:00,53.88,53.91,53.85,53.86,12596.0,44.7719,44.7968,44.747,44.7553,12596.0
2015-11-30 14:20:00,53.86,53.88,53.83,53.87,13075.0,44.7553,44.7719,44.7304,44.7636,13075.0
2015-11-30 14:25:00,53.87,53.88,53.85,53.87,7979.0,44.7636,44.7719,44.747,44.7636,7979.0
2015-11-30 14:30:00,53.86,53.92,53.85,53.89,11824.0,44.7553,44.8052,44.747,44.7802,11824.0
2015-11-30 14:35:00,53.89,53.93,53.88,53.91,9571.0,44.7802,44.8135,44.7719,44.7968,9571.0
2015-11-30 14:40:00,53.91,53.93,53.89,53.91,13010.0,44.7968,44.8135,44.7802,44.7968,13010.0
2015-11-30 14:45:00,53.91,53.91,53.87,53.89,8982.0,44.7968,44.7968,44.7636,44.7802,8982.0
2015-11-30 14:50:00,53.88,53.88,53.83,53.87,13231.0,44.7719,44.7719,44.7304,44.7636,13231.0
2015-11-30 14:55:00,53.87,53.87,53.82,53.83,8581.0,44.7636,44.7636,44.7221,44.7304,8581.0
2015-11-30 15:00:00,53.83,53.84,53.77,53.8,15040.0,44.7304,44.7387,44.6805,44.7054,15040.0
2015-11-30 15:05:00,53.8,53.84,53.77,53.83,11357.0,44.7054,44.7387,44.6805,44.7304,11357.0
2015-11-30 15:10:00,53.84,53.84,53.8,53.83,17113.0,44.7387,44.7387,44.7054,44.7304,17113.0
2015-11-30 15:15:00,53.82,53.83,53.8,53.81,10100.0,44.7221,44.7304,44.7054,44.7137,10100.0
2015-11-30 15:20:00,53.81,53.82,53.78,53.79,15629.0,44.7137,44.7221,44.6888,44.6971,15629.0
2015-11-30 15:25:00,53.78,53.79,53.76,53.79,13849.0,44.6888,44.6971,44.6722,44.6971,13849.0
2015-11-30 15:30:00,53.79,53.84,53.77,53.83,21207.0,44.6971,44.7387,44.6805,44.7304,21207.0
2015-11-30 15:35:00,53.83,53.84,53.82,53.82,15911.0,44.7304,44.7387,44.7221,44.7221,15911.0
2015-11-30 15:40:00,53.83,53.85,53.75,53.76,30191.0,44.7304,44.747,44.6639,44.6722,30191.0
2015-11-30 15:45:00,53.76,53.81,53.75,53.81,37778.0,44.6722,44.7137,44.6639,44.7137,37778.0
2015-11-30 15:50:00,53.8,53.8,53.78,53.79,30889.0,44.7054,44.7054,44.6888,44.6971,30889.0
2015-11-30 15:55:00,53.79,53.81,53.76,53.78,77070.0,44.6971,44.7137,44.6722,44.6888,77070.0
2015-12-01 09:30:00,54.05,54.57,54.0,54.45,64837.0,44.9132,45.3453,44.8716,45.2456,64837.0
2015-12-01 09:35:00,54.43,54.5,54.17,54.28,24237.0,45.2289,45.2871,45.0129,45.1043,24237.0
2015-12-01 09:40:00,54.27,54.4,54.27,54.37,17172.0,45.096,45.204,45.096,45.1791,17172.0
2015-12-01 09:45:00,54.35,54.4,54.27,54.27,19289.0,45.1625,45.204,45.096,45.096,19289.0
2015-12-01 09:50:00,54.28,54.4,54.27,54.38,19262.0,45.1043,45.204,45.096,45.1874,19262.0
2015-12-01 09:55:00,54.38,54.4,54.19,54.19,32684.0,45.1874,45.204,45.0295,45.0295,32684.0
2015-12-01 10:00:00,54.18,54.24,54.11,54.11,15421.0,45.0212,45.0711,44.963,44.963,15421.0
2015-12-01 10:05:00,54.11,54.16,54.06,54.13,32898.0,44.963,45.0046,44.9215,44.9797,32898.0
2015-12-01 10:10:00,54.12,54.13,53.97,53.99,12648.0,44.9713,44.9797,44.8467,44.8633,12648.0
2015-12-01 10:15:00,53.96,53.99,53.88,53.94,18450.0,44.8384,44.8633,44.7719,44.8218,18450.0
2015-12-01 10:20:00,53.94,54.02,53.93,53.97,16366.0,44.8218,44.8882,44.8135,44.8467,16366.0
2015-12-01 10:25:00,53.96,54.02,53.96,54.0,17150.0,44.8384,44.8882,44.8384,44.8716,17150.0
2015-12-01 10:30:00,54.0,54.01,53.95,53.95,15439.0,44.8716,44.8799,44.8301,44.8301,15439.0
2015-12-01 10:35:00,53.95,53.97,53.92,53.94,14689.0,44.8301,44.8467,44.8052,44.8218,14689.0
2015-12-01 10:40:00,53.93,53.95,53.88,53.93,11354.0,44.8135,44.8301,44.7719,44.8135,11354.0
2015-12-01 10:45:00,53.95,53.97,53.9,53.93,18579.0,44.8301,44.8467,44.7885,44.8135,18579.0
2015-12-01 10:50:00,53.93,53.96,53.86,53.86,12891.0,44.8135,44.8384,44.7553,44.7553,12891.0
2015-12-01 10:55:00,53.85,53.91,53.85,53.91,10439.0,44.747,44.7968,44.747,44.7968,10439.0
2015-12-01 11:00:00,53.91,53.95,53.9,53.95,21406.0,44.7968,44.8301,44.7885,44.8301,21406.0
2015-12-01 11:05:00,53.93,53.93,53.86,53.86,10674.0,44.8135,44.8135,44.7553,44.7553,10674.0
2015-12-01 11:10:00,53.86,53.88,53.82,53.82,10879.0,44.7553,44.7719,44.7221,44.7221,10879.0
2015-12-01 11:15:00,53.82,53.88,53.81,53.86,12593.0,44.7221,44.7719,44.7137,44.7553,12593.0
2015-12-01 11:20:00,53.85,53.93,53.82,53.87,11055.0,44.747,44.8135,44.7221,44.7636,11055.0
2015-12-01 11:25:00,53.87,53.87,53.81,53.83,10735.0,44.7636,44.7636,44.7137,44.7304,10735.0
2015-12-01 11:30:00,53.84,53.85,53.76,53.78,10675.0,44.7387,44.747,44.6722,44.6888,10675.0
2015-12-01 11:35:00,53.78,53.78,53.7,53.71,7894.0,44.6888,44.6888,44.6223,44.6307,7894.0
2015-12-01 11:40:00,53.72,53.74,53.7,53.74,12316.0,44.639,44.6556,44.6223,44.6556,12316.0
2015-12-01 11:45:00,53.75,53.78,53.74,53.74,11436.0,44.6639,44.6888,44.6556,44.6556,11436.0
2015-12-01 11:50:00,53.74,53.77,53.73,53.77,7510.0,44.6556,44.6805,44.6473,44.6805,7510.0
2015-12-01 11:55:00,53.78,53.83,53.75,53.81,6386.0,44.6888,44.7304,44.6639,44.7137,6386.0
2015-12-01 12:00:00,53.83,53.85,53.78,53.78,15395.0,44.7304,44.747,44.6888,44.6888,15395.0
2015-12-01 12:05:00,53.77,53.79,53.76,53.77,6533.0,44.6805,44.6971,44.6722,44.6805,6533.0
2015-12-01 12:10:00,53.77,53.8,53.74,53.74,5659.0,44.6805,44.7054,44.6556,44.6556,5659.0
2015-12-01 12:15:00,53.74,53.77,53.73,53.76,9062.0,44.6556,44.6805,44.6473,44.6722,9062.0
2015-12-01 12:20:00,53.76,53.78,53.74,53.78,14103.0,44.6722,44.6888,44.6556,44.6888,14103.0
2015-12-01 12:25:00,53.8,53.8,53.76,53.76,5038.0,44.7054,44.7054,44.6722,44.6722,5038.0
2015-12-01 12:30:00,53.76,53.76,53.73,53.75,6284.0,44.6722,44.6722,44.6473,44.6639,6284.0
2015-12-01 12:35:00,53.75,53.76,53.71,53.72,11073.0,44.6639,44.6722,44.6307,44.639,11073.0
2015-12-01 12:40:00,53.73,53.76,53.73,53.74,8213.0,44.6473,44.6722,44.6473,44.6556,8213.0
2015-12-01 12:45:00,53.74,53.74,53.72,53.73,12054.0,44.6556,44.6556,44.639,44.6473,12054.0
2015-12-01 12:50:00,53.73,53.75,53.72,53.73,8373.0,44.6473,44.6639,44.639,44.6473,8373.0
2015-12-01 12:55:00,53.74,53.74,53.71,53.71,6539.0,44.6556,44.6556,44.6307,44.6307,6539.0
2015-12-01 13:00:00,53.72,53.73,53.68,53.69,10293.0,44.639,44.6473,44.6057,44.614,10293.0
2015-12-01 13:05:00,53.69,53.69,53.65,53.67,7993.0,44.614,44.614,44.5808,44.5974,7993.0
2015-12-01 13:10:00,53.67,53.68,53.66,53.66,11241.0,44.5974,44.6057,44.5891,44.5891,11241.0
2015-12-01 13:15:00,53.66,53.66,53.63,53.64,9155.0,44.5891,44.5891,44.5642,44.5725,9155.0
2015-12-01 13:20:00,53.64,53.65,53.62,53.63,7714.0,44.5725,44.5808,44.5559,44.5642,7714.0
2015-12-01 13:25:00,53.63,53.64,53.6,53.61,6039.0,44.5642,44.5725,44.5392,44.5476,6039.0
2015-12-01 13:30:00,53.61,53.66,53.6,53.65,31069.0,44.5476,44.5891,44.5392,44.5808,31069.0
2015-12-01 13:35:00,53.66,53.71,53.66,53.68,10130.0,44.5891,44.6307,44.5891,44.6057,10130.0
2015-12-01 13:40:00,53.67,53.69,53.64,53.65,14103.0,44.5974,44.614,44.5725,44.5808,14103.0
2015-12-01 13:45:00,53.64,53.67,53.64,53.66,16749.0,44.5725,44.5974,44.5725,44.5891,16749.0
2015-12-01 13:50:00,53.65,53.71,53.65,53.68,9425.0,44.5808,44.6307,44.5808,44.6057,9425.0
2015-12-01 13:55:00,53.67,53.7,53.66,53.68,6965.0,44.5974,44.6223,44.5891,44.6057,6965.0
2015-12-01 14:00:00,53.68,53.73,53.68,53.72,12472.0,44.6057,44.6473,44.6057,44.639,12472.0
2015-12-01 14:05:00,53.72,53.73,53.69,53.7,12175.0,44.639,44.6473,44.614,44.6223,12175.0
2015-12-01 14:10:00,53.7,53.71,53.68,53.71,22523.0,44.6223,44.6307,44.6057,44.6307,22523.0
2015-12-01 14:15:00,53.71,53.74,53.7,53.73,9625.0,44.6307,44.6556,44.6223,44.6473,9625.0
2015-12-01 14:20:00,53.73,53.79,53.73,53.78,11580.0,44.6473,44.6971,44.6473,44.6888,11580.0
2015-12-01 14:25:00,53.78,53.79,53.76,53.78,10618.0,44.6888,44.6971,44.6722,44.6888,10618.0
2015-12-01 14:30:00,53.78,53.78,53.71,53.73,11988.0,44.6888,44.6888,44.6307,44.6473,11988.0
2015-12-01 14:35:00,53.74,53.76,53.7,53.71,8266.0,44.6556,44.6722,44.6223,44.6307,8266.0
2015-12-01 14:40:00,53.71,53.74,53.7,53.73,14943.0,44.6307,44.6556,44.6223,44.6473,14943.0
2015-12-01 14:45:00,53.74,53.75,53.73,53.74,16146.0,44.6556,44.6639,44.6473,44.6556,16146.0
2015-12-01 14:50:00,53.74,53.74,53.7,53.71,12953.0,44.6556,44.6556,44.6223,44.6307,12953.0
2015-12-01 14:55:00,53.7,53.72,53.69,53.7,17126.0,44.6223,44.639,44.614,44.6223,17126.0
2015-12-01 15:00:00,53.7,53.74,53.69,53.73,17590.0,44.6223,44.6556,44.614,44.6473,17590.0
2015-12-01 15:05:00,53.73,53.73,53.7,53.72,30800.0,44.6473,44.6473,44.6223,44.639,30800.0
2015-12-01 15:10:00,53.72,53.74,53.71,53.73,13619.0,44.639,44.6556,44.6307,44.6473,13619.0
2015-12-01 15:15:00,53.73,53.74,53.7,53.72,28606.0,44.6473,44.6556,44.6223,44.639,28606.0
2015-12-01 15:20:00,53.73,53.74,53.72,53.73,12257.0,44.6473,44.6556,44.639,44.6473,12257.0
2015-12-01 15:25:00,53.72,53.77,53.72,53.77,19430.0,44.639,44.6805,44.639,44.6805,19430.0
2015-12-01 15:30:00,53.77,53.83,53.76,53.82,60588.0,44.6805,44.7304,44.6722,44.7221,60588.0
2015-12-01 15:35:00,53.81,53.82,53.81,53.82,18959.0,44.7137,44.7221,44.7137,44.7221,18959.0
2015-12-01 15:40:00,53.82,53.86,53.81,53.86,51661.0,44.7221,44.7553,44.7137,44.7553,51661.0
2015-12-01 15:45:00,53.86,53.89,53.86,53.88,51337.0,44.7553,44.7802,44.7553,44.7719,51337.0
2015-12-01 15:50:00,53.88,53.9,53.86,53.88,66310.0,44.7719,44.7885,44.7553,44.7719,66310.0
2015-12-01 15:55:00,53.88,53.93,53.87,53.91,167377.0,44.7719,44.8135,44.7636,44.7968,167377.0
2015-12-02 09:30:00,53.55,53.69,53.38,53.57,32525.0,44.8179,44.935,44.6756,44.8346,32525.0
2015-12-02 09:35:00,53.56,53.71,53.53,53.64,15517.0,44.8262,44.9518,44.8011,44.8932,15517.0
2015-12-02 09:40:00,53.63,53.63,53.56,53.58,11851.0,44.8848,44.8848,44.8262,44.843,11851.0
2015-12-02 09:45:00,53.61,53.75,53.6,53.73,16835.0,44.8681,44.9852,44.8597,44.9685,16835.0
2015-12-02 09:50:00,53.73,53.75,53.68,53.7,11209.0,44.9685,44.9852,44.9267,44.9434,11209.0
2015-12-02 09:55:00,53.7,53.77,53.69,53.73,13105.0,44.9434,45.002,44.935,44.9685,13105.0
2015-12-02 10:00:00,53.72,53.84,53.72,53.73,29325.0,44.9601,45.0606,44.9601,44.9685,29325.0
2015-12-02 10:05:00,53.72,53.74,53.68,53.68,12978.0,44.9601,44.9769,44.9267,44.9267,12978.0
2015-12-02 10:10:00,53.66,53.67,53.61,53.64,8100.0,44.9099,44.9183,44.8681,44.8932,8100.0
2015-12-02 10:15:00,53.63,53.65,53.61,53.64,6140.0,44.8848,44.9016,44.8681,44.8932,6140.0
2015-12-02 10:20:00,53.63,53.63,53.58,53.6,8084.0,44.8848,44.8848,44.843,44.8597,8084.0
2015-12-02 10:25:00,53.6,53.69,53.6,53.66,8606.0,44.8597,44.935,44.8597,44.9099,8606.0
2015-12-02 10:30:00,53.66,53.66,53.61,53.62,9056.0,44.9099,44.9099,44.8681,44.8764,9056.0
2015-12-02 10:35:00,53.62,53.66,53.62,53.65,9191.0,44.8764,44.9099,44.8764,44.9016,9191.0
2015-12-02 10:40:00,53.65,53.68,53.65,53.68,7079.0,44.9016,44.9267,44.9016,44.9267,7079.0
2015-12-02 10:45:00,53.68,53.7,53.64,53.68,8354.0,44.9267,44.9434,44.8932,44.9267,8354.0
2015-12-02 10:50:00,53.68,53.71,53.67,53.69,4100.0,44.9267,44.9518,44.9183,44.935,4100.0
2015-12-02 10:55:00,53.69,53.7,53.67,53.67,5492.0,44.935,44.9434,44.9183,44.9183,5492.0
2015-12-02 11:00:00,53.67,53.67,53.61,53.64,14860.0,44.9183,44.9183,44.8681,44.8932,14860.0
2015-12-02 11:05:00,53.65,53.65,53.52,53.56,15134.0,44.9016,44.9016,44.7927,44.8262,15134.0
2015-12-02 11:10:00,53.57,53.61,53.56,53.59,7350.0,44.8346,44.8681,44.8262,44.8513,7350.0
2015-12-02 11:15:00,53.59,53.61,53.57,53.59,6369.0,44.8513,44.8681,44.8346,44.8513,6369.0
2015-12-02 11:20:00,53.59,53.62,53.58,53.6,16040.0,44.8513,44.8764,44.843,44.8597,16040.0
2015-12-02 11:25:00,53.6,53.62,53.58,53.59,15365.0,44.8597,44.8764,44.843,44.8513,15365.0
2015-12-02 11:30:00,53.59,53.63,53.58,53.62,22396.0,44.8513,44.8848,44.843,44.8764,22396.0
2015-12-02 11:35:00,53.63,53.63,53.61,53.63,11957.0,44.8848,44.8848,44.8681,44.8848,11957.0
2015-12-02 11:40:00,53.63,53.63,53.59,53.59,24834.0,44.8848,44.8848,44.8513,44.8513,24834.0
2015-12-02 11:45:00,53.59,53.62,53.59,53.6,8087.0,44.8513,44.8764,44.8513,44.8597,8087.0
2015-12-02 11:50:00,53.61,53.61,53.59,53.59,14018.0,44.8681,44.8681,44.8513,44.8513,14018.0
2015-12-02 11:55:00,53.59,53.61,53.58,53.6,8531.0,44.8513,44.8681,44.843,44.8597,8531.0
2015-12-02 12:00:00,53.6,53.62,53.58,53.58,11003.0,44.8597,44.8764,44.843,44.843,11003.0
2015-12-02 12:05:00,53.59,53.59,53.57,53.58,7486.0,44.8513,44.8513,44.8346,44.843,7486.0
2015-12-02 12:10:00,53.57,53.58,53.52,53.55,8533.0,44.8346,44.843,44.7927,44.8179,8533.0
2015-12-02 12:15:00,53.55,53.58,53.55,53.55,10974.0,44.8179,44.843,44.8179,44.8179,10974.0
2015-12-02 12:20:00,53.55,53.55,53.51,53.51,6197.0,44.8179,44.8179,44.7844,44.7844,6197.0
2015-12-02 12:25:00,53.52,53.6,53.5,53.59,15765.0,44.7927,44.8597,44.776,44.8513,15765.0
2015-12-02 12:30:00,53.6,53.61,53.58,53.59,10643.0,44.8597,44.8681,44.843,44.8513,10643.0
2015-12-02 12:35:00,53.59,53.61,53.58,53.61,10801.0,44.8513,44.8681,44.843,44.8681,10801.0
2015-12-02 12:40:00,53.6,53.61,53.55,53.61,16529.0,44.8597,44.8681,44.8179,44.8681,16529.0
2015-12-02 12:45:00,53.61,53.61,53.59,53.61,10794.0,44.8681,44.8681,44.8513,44.8681,10794.0
2015-12-02 12:50:00,53.6,53.61,53.56,53.57,9126.0,44.8597,44.8681,44.8262,44.8346,9126.0
2015-12-02 12:55:00,53.57,53.6,53.57,53.57,8349.0,44.8346,44.8597,44.8346,44.8346,8349.0
2015-12-02 13:00:00,53.57,53.57,53.53,53.54,8671.0,44.8346,44.8346,44.8011,44.8095,8671.0
2015-12-02 13:05:00,53.54,53.57,53.54,53.56,7424.0,44.8095,44.8346,44.8095,44.8262,7424.0
2015-12-02 13:10:00,53.56,53.59,53.56,53.58,6809.0,44.8262,44.8513,44.8262,44.843,6809.0
2015-12-02 13:15:00,53.59,53.61,53.58,53.58,12236.0,44.8513,44.8681,44.843,44.843,12236.0
2015-12-02 13:20:00,53.58,53.6,53.58,53.59,4919.0,44.843,44.8597,44.843,44.8513,4919.0
2015-12-02 13:25:00,53.59,53.61,53.58,53.6,16326.0,44.8513,44.8681,44.843,44.8597,16326.0
2015-12-02 13:30:00,53.61,53.61,53.56,53.57,10836.0,44.8681,44.8681,44.8262,44.8346,10836.0
2015-12-02 13:35:00,53.56,53.57,53.51,53.53,41247.0,44.8262,44.8346,44.7844,44.8011,41247.0
2015-12-02 13:40:00,53.54,53.55,53.52,53.54,11464.0,44.8095,44.8179,44.7927,44.8095,11464.0
2015-12-02 13:45:00,53.54,53.55,53.5,53.53,17139.0,44.8095,44.8179,44.776,44.8011,17139.0
2015-12-02 13:50:00,53.53,53.58,53.52,53.57,12539.0,44.8011,44.843,44.7927,44.8346,12539.0
2015-12-02 13:55:00,53.57,53.63,53.57,53.61,11529.0,44.8346,44.8848,44.8346,44.8681,11529.0
2015-12-02 14:00:00,53.61,53.62,53.54,53.56,18187.0,44.8681,44.8764,44.8095,44.8262,18187.0
2015-12-02 14:05:00,53.56,53.57,53.53,53.53,9418.0,44.8262,44.8346,44.8011,44.8011,9418.0
2015-12-02 14:10:00,53.54,53.57,53.53,53.57,16688.0,44.8095,44.8346,44.8011,44.8346,16688.0
2015-12-02 14:15:00,53.58,53.58,53.52,53.54,14617.0,44.843,44.843,44.7927,44.8095,14617.0
2015-12-02 14:20:00,53.54,53.6,53.53,53.55,12944.0,44.8095,44.8597,44.8011,44.8179,12944.0
2015-12-02 14:25:00,53.56,53.58,53.53,53.58,13188.0,44.8262,44.843,44.8011,44.843,13188.0
2015-12-02 14:30:00,53.57,53.57,53.51,53.54,14907.0,44.8346,44.8346,44.7844,44.8095,14907.0
2015-12-02 14:35:00,53.54,53.54,53.5,53.51,13694.0,44.8095,44.8095,44.776,44.7844,13694.0
2015-12-02 14:40:00,53.51,53.56,53.46,53.54,16939.0,44.7844,44.8262,44.7425,44.8095,16939.0
2015-12-02 14:45:00,53.54,53.54,53.48,53.51,14445.0,44.8095,44.8095,44.7593,44.7844,14445.0
2015-12-02 14:50:00,53.5,53.54,53.5,53.53,12401.0,44.776,44.8095,44.776,44.8011,12401.0
2015-12-02 14:55:00,53.53,53.54,53.49,53.51,17598.0,44.8011,44.8095,44.7676,44.7844,17598.0
2015-12-02 15:00:00,53.51,53.56,53.49,53.54,17481.0,44.7844,44.8262,44.7676,44.8095,17481.0
2015-12-02 15:05:00,53.53,53.56,53.51,53.54,18249.0,44.8011,44.8262,44.7844,44.8095,18249.0
2015-12-02 15:10:00,53.55,53.58,53.51,53.53,24977.0,44.8179,44.843,44.7844,44.8011,24977.0
2015-12-02 15:15:00,53.53,53.59,53.52,53.58,26095.0,44.8011,44.8513,44.7927,44.843,26095.0
2015-12-02 15:20:00,53.59,53.62,53.57,53.62,19112.0,44.8513,44.8764,44.8346,44.8764,19112.0
2015-12-02 15:25:00,53.6,53.65,53.59,53.59,26192.0,44.8597,44.9016,44.8513,44.8513,26192.0
2015-12-02 15:30:00,53.59,53.61,53.55,53.6,34193.0,44.8513,44.8681,44.8179,44.8597,34193.0
2015-12-02 15:35:00,53.6,53.61,53.5,53.5,37708.0,44.8597,44.8681,44.776,44.776,37708.0
2015-12-02 15:40:00,53.5,53.55,53.5,53.51,31195.0,44.776,44.8179,44.776,44.7844,31195.0
2015-12-02 15:45:00,53.51,53.52,53.44,53.46,57937.0,44.7844,44.7927,44.7258,44.7425,57937.0
2015-12-02 15:50:00,53.46,53.48,53.43,53.47,58274.0,44.7425,44.7593,44.7174,44.7509,58274.0
2015-12-02 15:55:00,53.46,53.53,53.45,53.52,120253.0,44.7425,44.8011,44.7342,44.7927,120253.0
2015-12-03 09:30:00,53.52,53.67,53.43,53.46,27016.0,44.7927,44.9183,44.7174,44.7425,27016.0
2015-12-03 09:35:00,53.43,53.47,53.27,53.28,17585.0,44.7174,44.7509,44.5835,44.5919,17585.0
2015-12-03 09:40:00,53.28,53.31,53.16,53.2,9686.0,44.5919,44.617,44.4915,44.5249,9686.0
2015-12-03 09:45:00,53.21,53.23,53.09,53.09,9061.0,44.5333,44.55,44.4329,44.4329,9061.0
2015-12-03 09:50:00,53.09,53.15,53.05,53.11,9938.0,44.4329,44.4831,44.3994,44.4496,9938.0
2015-12-03 09:55:00,53.12,53.13,53.0,53.0,9328.0,44.458,44.4663,44.3575,44.3575,9328.0
2015-12-03 10:00:00,53.01,53.01,52.9,52.92,13059.0,44.3659,44.3659,44.2738,44.2906,13059.0
2015-12-03 10:05:00,52.93,52.93,52.83,52.83,21392.0,44.299,44.299,44.2153,44.2153,21392.0
2015-12-03 10:10:00,52.83,52.91,52.82,52.87,16308.0,44.2153,44.2822,44.2069,44.2487,16308.0
2015-12-03 10:15:00,52.86,52.91,52.85,52.85,7036.0,44.2404,44.2822,44.232,44.232,7036.0
2015-12-03 10:20:00,52.85,52.9,52.83,52.89,12593.0,44.232,44.2738,44.2153,44.2655,12593.0
2015-12-03 10:25:00,52.9,52.91,52.87,52.87,12183.0,44.2738,44.2822,44.2487,44.2487,12183.0
2015-12-03 10:30:00,52.86,52.92,52.83,52.9,13265.0,44.2404,44.2906,44.2153,44.2738,13265.0
2015-12-03 10:35:00,52.88,52.96,52.88,52.92,25115.0,44.2571,44.3241,44.2571,44.2906,25115.0
2015-12-03 10:40:00,52.92,53.0,52.92,52.98,23297.0,44.2906,44.3575,44.2906,44.3408,23297.0
2015-12-03 10:45:00,52.99,53.02,52.95,53.01,13394.0,44.3492,44.3743,44.3157,44.3659,13394.0
2015-12-03 10:50:00,53.0,53.03,52.99,53.0,11828.0,44.3575,44.3827,44.3492,44.3575,11828.0
2015-12-03 10:55:00,53.0,53.05,53.0,53.02,13606.0,44.3575,44.3994,44.3575,44.3743,13606.0
2015-12-03 11:00:00,53.01,53.04,52.99,53.02,14230.0,44.3659,44.391,44.3492,44.3743,14230.0
2015-12-03 11:05:00,53.02,53.12,53.01,53.12,16072.0,44.3743,44.458,44.3659,44.458,16072.0
2015-12-03 11:10:00,53.1,53.17,53.1,53.17,12911.0,44.4412,44.4998,44.4412,44.4998,12911.0
2015-12-03 11:15:00,53.17,53.18,53.13,53.16,21211.0,44.4998,44.5082,44.4663,44.4915,21211.0
2015-12-03 11:20:00,53.16,53.2,53.11,53.14,21401.0,44.4915,44.5249,44.4496,44.4747,21401.0
2015-12-03 11:25:00,53.13,53.18,53.12,53.15,25337.0,44.4663,44.5082,44.458,44.4831,25337.0
2015-12-03 11:30:00,53.16,53.16,53.08,53.09,30815.0,44.4915,44.4915,44.4245,44.4329,30815.0
2015-12-03 11:35:00,53.08,53.13,53.06,53.1,40504.0,44.4245,44.4663,44.4078,44.4412,40504.0
2015-12-03 11:40:00,53.11,53.14,53.09,53.09,26974.0,44.4496,44.4747,44.4329,44.4329,26974.0
2015-12-03 11:45:00,53.1,53.12,53.08,53.11,27006.0,44.4412,44.458,44.4245,44.4496,27006.0
2015-12-03 11:50:00,53.1,53.12,53.1,53.12,11478.0,44.4412,44.458,44.4412,44.458,11478.0
2015-12-03 11:55:00,53.12,53.14,53.11,53.13,20444.0,44.458,44.4747,44.4496,44.4663,20444.0
2015-12-03 12:00:00,53.13,53.15,53.1,53.11,35938.0,44.4663,44.4831,44.4412,44.4496,35938.0
2015-12-03 12:05:00,53.12,53.12,53.01,53.01,19818.0,44.458,44.458,44.3659,44.3659,19818.0
2015-12-03 12:10:00,53.02,53.02,52.89,52.89,36783.0,44.3743,44.3743,44.2655,44.2655,36783.0
2015-12-03 12:15:00,52.89,52.9,52.82,52.82,24414.0,44.2655,44.2738,44.2069,44.2069,24414.0
2015-12-03 12:20:00,52.82,52.84,52.79,52.79,27136.0,44.2069,44.2236,44.1818,44.1818,27136.0
2015-12-03 12:25:00,52.79,52.81,52.7,52.73,42324.0,44.1818,44.1985,44.1065,44.1316,42324.0
2015-12-03 12:30:00,52.73,52.77,52.7,52.72,39096.0,44.1316,44.165,44.1065,44.1232,39096.0
2015-12-03 12:35:00,52.71,52.76,52.71,52.75,25999.0,44.1148,44.1567,44.1148,44.1483,25999.0
2015-12-03 12:40:00,52.76,52.76,52.72,52.73,19656.0,44.1567,44.1567,44.1232,44.1316,19656.0
2015-12-03 12:45:00,52.73,52.77,52.72,52.74,26963.0,44.1316,44.165,44.1232,44.1399,26963.0
2015-12-03 12:50:00,52.74,52.77,52.72,52.77,27468.0,44.1399,44.165,44.1232,44.165,27468.0
2015-12-03 12:55:00,52.76,52.77,52.72,52.72,24711.0,44.1567,44.165,44.1232,44.1232,24711.0
2015-12-03 13:00:00,52.71,52.77,52.71,52.75,29463.0,44.1148,44.165,44.1148,44.1483,29463.0
2015-12-03 13:05:00,52.74,52.77,52.73,52.74,28118.0,44.1399,44.165,44.1316,44.1399,28118.0
2015-12-03 13:10:00,52.74,52.76,52.73,52.76,28851.0,44.1399,44.1567,44.1316,44.1567,28851.0
2015-12-03 13:15:00,52.76,52.76,52.74,52.76,23576.0,44.1567,44.1567,44.1399,44.1567,23576.0
2015-12-03 13:20:00,52.76,52.79,52.75,52.79,31711.0,44.1567,44.1818,44.1483,44.1818,31711.0
2015-12-03 13:25:00,52.79,52.81,52.78,52.8,16791.0,44.1818,44.1985,44.1734,44.1902,16791.0
2015-12-03 13:30:00,52.79,52.8,52.74,52.76,33178.0,44.1818,44.1902,44.1399,44.1567,33178.0
2015-12-03 13:35:00,52.75,52.75,52.64,52.65,31551.0,44.1483,44.1483,44.0562,44.0646,31551.0
2015-12-03 13:40:00,52.64,52.65,52.59,52.59,32257.0,44.0562,44.0646,44.0144,44.0144,32257.0
2015-12-03 13:45:00,52.6,52.6,52.47,52.48,24392.0,44.0228,44.0228,43.914,43.9223,24392.0
2015-12-03 13:50:00,52.48,52.48,52.37,52.38,24486.0,43.9223,43.9223,43.8303,43.8386,24486.0
2015-12-03 13:55:00,52.38,52.38,52.3,52.3,42593.0,43.8386,43.8386,43.7717,43.7717,42593.0
2015-12-03 14:00:00,52.3,52.31,52.25,52.29,35431.0,43.7717,43.7801,43.7298,43.7633,35431.0
2015-12-03 14:05:00,52.28,52.28,52.18,52.19,45678.0,43.755,43.755,43.6713,43.6796,45678.0
2015-12-03 14:10:00,52.2,52.26,52.19,52.26,27331.0,43.688,43.7382,43.6796,43.7382,27331.0
2015-12-03 14:15:00,52.25,52.26,52.2,52.22,32144.0,43.7298,43.7382,43.688,43.7047,32144.0
2015-12-03 14:20:00,52.22,52.22,52.11,52.11,37055.0,43.7047,43.7047,43.6127,43.6127,37055.0
2015-12-03 14:25:00,52.12,52.16,52.03,52.05,32152.0,43.621,43.6545,43.5457,43.5625,32152.0
2015-12-03 14:30:00,52.06,52.09,52.04,52.05,29858.0,43.5708,43.5959,43.5541,43.5625,29858.0
2015-12-03 14:35:00,52.05,52.09,52.04,52.06,33183.0,43.5625,43.5959,43.5541,43.5708,33183.0
2015-12-03 14:40:00,52.06,52.06,51.93,51.94,52334.0,43.5708,43.5708,43.462,43.4704,52334.0
2015-12-03 14:45:00,51.95,51.95,51.87,51.92,47159.0,43.4788,43.4788,43.4118,43.4537,47159.0
2015-12-03 14:50:00,51.92,51.94,51.89,51.91,33239.0,43.4537,43.4704,43.4285,43.4453,33239.0
2015-12-03 14:55:00,51.91,51.98,51.89,51.98,58604.0,43.4453,43.5039,43.4285,43.5039,58604.0
2015-12-03 15:00:00,51.97,52.04,51.96,52.04,45644.0,43.4955,43.5541,43.4871,43.5541,45644.0
2015-12-03 15:05:00,52.04,52.05,51.97,51.97,89002.0,43.5541,43.5625,43.4955,43.4955,89002.0
2015-12-03 15:10:00,51.97,51.98,51.8,51.8,79903.0,43.4955,43.5039,43.3532,43.3532,79903.0
2015-12-03 15:15:00,51.79,51.84,51.68,51.68,115409.0,43.3449,43.3867,43.2528,43.2528,115409.0
2015-12-03 15:20:00,51.68,51.79,51.65,51.72,123116.0,43.2528,43.3449,43.2277,43.2863,123116.0
2015-12-03 15:25:00,51.72,51.72,51.63,51.71,138160.0,43.2863,43.2863,43.2109,43.2779,138160.0
2015-12-03 15:30:00,51.71,51.74,51.66,51.71,162770.0,43.2779,43.303,43.2361,43.2779,162770.0
2015-12-03 15:35:00,51.72,51.89,51.71,51.88,64531.0,43.2863,43.4285,43.2779,43.4202,64531.0
2015-12-03 15:40:00,51.89,51.89,51.77,51.8,144013.0,43.4285,43.4285,43.3281,43.3532,144013.0
2015-12-03 15:45:00,51.79,51.8,51.72,51.76,143686.0,43.3449,43.3532,43.2863,43.3197,143686.0
2015-12-03 15:50:00,51.75,51.85,51.75,51.84,167430.0,43.3114,43.3951,43.3114,43.3867,167430.0
2015-12-03 15:55:00,51.83,51.86,51.79,51.84,286228.0,43.3783,43.4034,43.3449,43.3867,286228.0
2015-12-04 09:30:00,52.01,52.19,52.01,52.13,57069.0,43.529,43.6796,43.529,43.6294,57069.0
2015-12-04 09:35:00,52.16,52.29,52.16,52.21,38280.0,43.6545,43.7633,43.6545,43.6964,38280.0
2015-12-04 09:40:00,52.21,52.48,52.2,52.38,21789.0,43.6964,43.9223,43.688,43.8386,21789.0
2015-12-04 09:45:00,52.38,52.66,52.36,52.64,14342.0,43.8386,44.073,43.8219,44.0562,14342.0
2015-12-04 09:50:00,52.62,52.64,52.56,52.63,19050.0,44.0395,44.0562,43.9893,44.0479,19050.0
2015-12-04 09:55:00,52.63,52.67,52.55,52.56,15352.0,44.0479,44.0814,43.9809,43.9893,15352.0
2015-12-04 10:00:00,52.57,52.58,52.41,52.42,20818.0,43.9977,44.006,43.8638,43.8721,20818.0
2015-12-04 10:05:00,52.4,52.4,52.29,52.34,17395.0,43.8554,43.8554,43.7633,43.8052,17395.0
2015-12-04 10:10:00,52.33,52.42,52.33,52.41,17495.0,43.7968,43.8721,43.7968,43.8638,17495.0
2015-12-04 10:15:00,52.4,52.42,52.36,52.4,20773.0,43.8554,43.8721,43.8219,43.8554,20773.0
2015-12-04 10:20:00,52.4,52.42,52.35,52.35,12586.0,43.8554,43.8721,43.8135,43.8135,12586.0
2015-12-04 10:25:00,52.34,52.39,52.32,52.36,18392.0,43.8052,43.847,43.7884,43.8219,18392.0
2015-12-04 10:30:00,52.37,52.45,52.36,52.44,20005.0,43.8303,43.8972,43.8219,43.8889,20005.0
2015-12-04 10:35:00,52.45,52.56,52.45,52.52,19792.0,43.8972,43.9893,43.8972,43.9558,19792.0
2015-12-04 10:40:00,52.52,52.56,52.5,52.51,22666.0,43.9558,43.9893,43.9391,43.9474,22666.0
2015-12-04 10:45:00,52.5,52.53,52.47,52.52,18871.0,43.9391,43.9642,43.914,43.9558,18871.0
2015-12-04 10:50:00,52.52,52.56,52.51,52.53,17360.0,43.9558,43.9893,43.9474,43.9642,17360.0
2015-12-04 10:55:00,52.52,52.6,52.49,52.58,17388.0,43.9558,44.0228,43.9307,44.006,17388.0
2015-12-04 11:00:00,52.59,52.62,52.58,52.58,20156.0,44.0144,44.0395,44.006,44.006,20156.0
2015-12-04 11:05:00,52.59,52.61,52.5,52.5,19936.0,44.0144,44.0311,43.9391,43.9391,19936.0
2015-12-04 11:10:00,52.5,52.56,52.48,52.51,13771.0,43.9391,43.9893,43.9223,43.9474,13771.0
2015-12-04 11:15:00,52.5,52.54,52.5,52.53,14129.0,43.9391,43.9726,43.9391,43.9642,14129.0
2015-12-04 11:20:00,52.53,52.54,52.5,52.52,21864.0,43.9642,43.9726,43.9391,43.9558,21864.0
2015-12-04 11:25:00,52.51,52.52,52.44,52.44,16033.0,43.9474,43.9558,43.8889,43.8889,16033.0
2015-12-04 11:30:00,52.43,52.5,52.43,52.48,28692.0,43.8805,43.9391,43.8805,43.9223,28692.0
2015-12-04 11:35:00,52.48,52.53,52.48,52.49,21604.0,43.9223,43.9642,43.9223,43.9307,21604.0
2015-12-04 11:40:00,52.49,52.5,52.38,52.4,33077.0,43.9307,43.9391,43.8386,43.8554,33077.0
2015-12-04 11:45:00,52.4,52.41,52.34,52.35,21047.0,43.8554,43.8638,43.8052,43.8135,21047.0
2015-12-04 11:50:00,52.35,52.35,52.28,52.29,26217.0,43.8135,43.8135,43.755,43.7633,26217.0
2015-12-04 11:55:00,52.28,52.35,52.26,52.27,36453.0,43.755,43.8135,43.7382,43.7466,36453.0
2015-12-04 12:00:00,52.27,52.27,52.13,52.14,39112.0,43.7466,43.7466,43.6294,43.6378,39112.0
2015-12-04 12:05:00,52.13,52.18,52.09,52.12,57181.0,43.6294,43.6713,43.5959,43.621,57181.0
2015-12-04 12:10:00,52.13,52.16,52.1,52.12,55423.0,43.6294,43.6545,43.6043,43.621,55423.0
2015-12-04 12:15:00,52.12,52.13,52.06,52.08,34275.0,43.621,43.6294,43.5708,43.5876,34275.0
2015-12-04 12:20:00,52.08,52.09,52.06,52.09,35585.0,43.5876,43.5959,43.5708,43.5959,35585.0
2015-12-04 12:25:00,52.09,52.12,52.05,52.07,37045.0,43.5959,43.621,43.5625,43.5792,37045.0
2015-12-04 12:30:00,52.08,52.14,52.05,52.12,92880.0,43.5876,43.6378,43.5625,43.621,92880.0
2015-12-04 12:35:00,52.13,52.28,52.11,52.22,75860.0,43.6294,43.755,43.6127,43.7047,75860.0
2015-12-04 12:40:00,52.23,52.32,52.23,52.3,30941.0,43.7131,43.7884,43.7131,43.7717,30941.0
2015-12-04 12:45:00,52.3,52.32,52.27,52.3,27033.0,43.7717,43.7884,43.7466,43.7717,27033.0
2015-12-04 12:50:00,52.31,52.38,52.31,52.33,35161.0,43.7801,43.8386,43.7801,43.7968,35161.0
2015-12-04 12:55:00,52.33,52.35,52.26,52.28,59565.0,43.7968,43.8135,43.7382,43.755,59565.0
2015-12-04 13:00:00,52.29,52.29,52.16,52.23,172207.0,43.7633,43.7633,43.6545,43.7131,172207.0
2015-12-04 13:05:00,52.22,52.31,52.15,52.28,74463.0,43.7047,43.7801,43.6461,43.755,74463.0
2015-12-04 13:10:00,52.27,52.39,52.25,52.37,57612.0,43.7466,43.847,43.7298,43.8303,57612.0
2015-12-04 13:15:00,52.37,52.37,52.29,52.31,56914.0,43.8303,43.8303,43.7633,43.7801,56914.0
2015-12-04 13:20:00,52.3,52.33,52.26,52.26,43397.0,43.7717,43.7968,43.7382,43.7382,43397.0
2015-12-04 13:25:00,52.27,52.28,52.24,52.26,48597.0,43.7466,43.755,43.7215,43.7382,48597.0
2015-12-04 13:30:00,52.27,52.3,52.25,52.26,44793.0,43.7466,43.7717,43.7298,43.7382,44793.0
2015-12-04 13:35:00,52.25,52.32,52.25,52.26,51649.0,43.7298,43.7884,43.7298,43.7382,51649.0
2015-12-04 13:40:00,52.27,52.35,52.26,52.35,33194.0,43.7466,43.8135,43.7382,43.8135,33194.0
2015-12-04 13:45:00,52.35,52.38,52.3,52.34,38819.0,43.8135,43.8386,43.7717,43.8052,38819.0
2015-12-04 13:50:00,52.35,52.41,52.34,52.36,31035.0,43.8135,43.8638,43.8052,43.8219,31035.0
2015-12-04 13:55:00,52.36,52.4,52.34,52.39,72474.0,43.8219,43.8554,43.8052,43.847,72474.0
2015-12-04 14:00:00,52.4,52.42,52.36,52.4,148412.0,43.8554,43.8721,43.8219,43.8554,148412.0
2015-12-04 14:05:00,52.4,52.42,52.36,52.37,79014.0,43.8554,43.8721,43.8219,43.8303,79014.0
2015-12-04 14:10:00,52.36,52.4,52.35,52.39,35139.0,43.8219,43.8554,43.8135,43.847,35139.0
2015-12-04 14:15:00,52.39,52.39,52.25,52.26,84011.0,43.847,43.847,43.7298,43.7382,84011.0
2015-12-04 14:20:00,52.26,52.31,52.25,52.29,43474.0,43.7382,43.7801,43.7298,43.7633,43474.0
2015-12-04 14:25:00,52.29,52.31,52.28,52.3,52785.0,43.7633,43.7801,43.755,43.7717,52785.0
2015-12-04 14:30:00,52.3,52.31,52.28,52.28,49134.0,43.7717,43.7801,43.755,43.755,49134.0
2015-12-04 14:35:00,52.28,52.31,52.27,52.27,72702.0,43.755,43.7801,43.7466,43.7466,72702.0
2015-12-04 14:40:00,52.28,52.32,52.27,52.31,48469.0,43.755,43.7884,43.7466,43.7801,48469.0
2015-12-04 14:45:00,52.3,52.36,52.29,52.34,83195.0,43.7717,43.8219,43.7633,43.8052,83195.0
2015-12-04 14:50:00,52.35,52.4,52.34,52.35,72193.0,43.8135,43.8554,43.8052,43.8135,72193.0
2015-12-04 14:55:00,52.35,52.36,52.32,52.34,86278.0,43.8135,43.8219,43.7884,43.8052,86278.0
2015-12-04 15:00:00,52.34,52.5,52.33,52.49,62473.0,43.8052,43.9391,43.7968,43.9307,62473.0
2015-12-04 15:05:00,52.48,52.62,52.48,52.59,69525.0,43.9223,44.0395,43.9223,44.0144,69525.0
2015-12-04 15:10:00,52.58,52.59,52.48,52.56,120785.0,44.006,44.0144,43.9223,43.9893,120785.0
2015-12-04 15:15:00,52.56,52.64,52.53,52.64,57183.0,43.9893,44.0562,43.9642,44.0562,57183.0
2015-12-04 15:20:00,52.63,52.64,52.55,52.55,54904.0,44.0479,44.0562,43.9809,43.9809,54904.0
2015-12-04 15:25:00,52.56,52.65,52.54,52.65,55742.0,43.9893,44.0646,43.9726,44.0646,55742.0
2015-12-04 15:30:00,52.65,52.65,52.55,52.58,76808.0,44.0646,44.0646,43.9809,44.006,76808.0
2015-12-04 15:35:00,52.58,52.63,52.56,52.61,55117.0,44.006,44.0479,43.9893,44.0311,55117.0
2015-12-04 15:40:00,52.6,52.68,52.59,52.66,63602.0,44.0228,44.0897,44.0144,44.073,63602.0
2015-12-04 15:45:00,52.67,52.7,52.66,52.67,81613.0,44.0814,44.1065,44.073,44.0814,81613.0
2015-12-04 15:50:00,52.66,52.7,52.64,52.65,108573.0,44.073,44.1065,44.0562,44.0646,108573.0
2015-12-04 15:55:00,52.64,52.66,52.62,52.65,189700.0,44.0562,44.073,44.0395,44.0646,189700.0
2015-12-07 09:30:00,52.46,52.6,52.44,52.48,31324.0,43.9056,44.0228,43.8889,43.9223,31324.0
2015-12-07 09:35:00,52.46,52.61,52.45,52.6,29443.0,43.9056,44.0311,43.8972,44.0228,29443.0
2015-12-07 09:40:00,52.57,52.6,52.48,52.6,7776.0,43.9977,44.0228,43.9223,44.0228,7776.0
2015-12-07 09:45:00,52.6,52.67,52.49,52.51,15809.0,44.0228,44.0814,43.9307,43.9474,15809.0
2015-12-07 09:50:00,52.45,52.45,52.34,52.38,7407.0,43.8972,43.8972,43.8052,43.8386,7407.0
2015-12-07 09:55:00,52.37,52.44,52.31,52.31,12151.0,43.8303,43.8889,43.7801,43.7801,12151.0
2015-12-07 10:00:00,52.31,52.34,52.21,52.26,48571.0,43.7801,43.8052,43.6964,43.7382,48571.0
2015-12-07 10:05:00,52.27,52.28,52.2,52.26,8172.0,43.7466,43.755,43.688,43.7382,8172.0
2015-12-07 10:10:00,52.26,52.33,52.25,52.27,12744.0,43.7382,43.7968,43.7298,43.7466,12744.0
2015-12-07 10:15:00,52.25,52.34,52.23,52.28,13279.0,43.7298,43.8052,43.7131,43.755,13279.0
2015-12-07 10:20:00,52.27,52.3,52.24,52.28,11381.0,43.7466,43.7717,43.7215,43.755,11381.0
2015-12-07 10:25:00,52.29,52.33,52.26,52.27,14403.0,43.7633,43.7968,43.7382,43.7466,14403.0
2015-12-07 10:30:00,52.29,52.29,52.22,52.26,25374.0,43.7633,43.7633,43.7047,43.7382,25374.0
2015-12-07 10:35:00,52.26,52.26,52.2,52.22,15308.0,43.7382,43.7382,43.688,43.7047,15308.0
2015-12-07 10:40:00,52.22,52.23,52.1,52.1,18287.0,43.7047,43.7131,43.6043,43.6043,18287.0
2015-12-07 10:45:00,52.11,52.13,52.05,52.07,17189.0,43.6127,43.6294,43.5625,43.5792,17189.0
2015-12-07 10:50:00,52.08,52.1,52.06,52.08,13025.0,43.5876,43.6043,43.5708,43.5876,13025.0
2015-12-07 10:55:00,52.08,52.15,52.07,52.1,14354.0,43.5876,43.6461,43.5792,43.6043,14354.0
2015-12-07 11:00:00,52.1,52.14,52.07,52.1,15750.0,43.6043,43.6378,43.5792,43.6043,15750.0
2015-12-07 11:05:00,52.11,52.19,52.09,52.17,17957.0,43.6127,43.6796,43.5959,43.6629,17957.0
2015-12-07 11:10:00,52.16,52.16,52.12,52.13,8309.0,43.6545,43.6545,43.621,43.6294,8309.0
2015-12-07 11:15:00,52.12,52.12,52.05,52.06,10418.0,43.621,43.621,43.5625,43.5708,10418.0
2015-12-07 11:20:00,52.07,52.09,52.02,52.03,13450.0,43.5792,43.5959,43.5373,43.5457,13450.0
2015-12-07 11:25:00,52.03,52.05,52.01,52.01,7445.0,43.5457,43.5625,43.529,43.529,7445.0
2015-12-07 11:30:00,52.01,52.13,52.01,52.13,4705.0,43.529,43.6294,43.529,43.6294,4705.0
2015-12-07 11:35:00,52.14,52.16,52.11,52.15,8575.0,43.6378,43.6545,43.6127,43.6461,8575.0
2015-12-07 11:40:00,52.15,52.16,52.13,52.15,5678.0,43.6461,43.6545,43.6294,43.6461,5678.0
2015-12-07 11:45:00,52.14,52.15,52.12,52.15,5141.0,43.6378,43.6461,43.621,43.6461,5141.0
2015-12-07 11:50:00,52.16,52.24,52.16,52.24,3841.0,43.6545,43.7215,43.6545,43.7215,3841.0
2015-12-07 11:55:00,52.23,52.25,52.2,52.23,4531.0,43.7131,43.7298,43.688,43.7131,4531.0
2015-12-07 12:00:00,52.23,52.27,52.22,52.24,16950.0,43.7131,43.7466,43.7047,43.7215,16950.0
2015-12-07 12:05:00,52.23,52.24,52.11,52.11,14481.0,43.7131,43.7215,43.6127,43.6127,14481.0
2015-12-07 12:10:00,52.1,52.14,52.09,52.11,27084.0,43.6043,43.6378,43.5959,43.6127,27084.0
2015-12-07 12:15:00,52.12,52.14,52.11,52.11,15401.0,43.621,43.6378,43.6127,43.6127,15401.0
2015-12-07 12:20:00,52.11,52.12,52.04,52.05,22141.0,43.6127,43.621,43.5541,43.5625,22141.0
2015-12-07 12:25:00,52.05,52.08,52.02,52.04,19462.0,43.5625,43.5876,43.5373,43.5541,19462.0
2015-12-07 12:30:00,52.05,52.05,51.98,51.98,19878.0,43.5625,43.5625,43.5039,43.5039,19878.0
2015-12-07 12:35:00,51.98,52.01,51.96,51.97,19253.0,43.5039,43.529,43.4871,43.4955,19253.0
2015-12-07 12:40:00,51.97,52.0,51.95,52.0,19555.0,43.4955,43.5206,43.4788,43.5206,19555.0
2015-12-07 12:45:00,52.0,52.01,51.98,52.01,21701.0,43.5206,43.529,43.5039,43.529,21701.0
2015-12-07 12:50:00,52.0,52.01,51.95,51.96,19354.0,43.5206,43.529,43.4788,43.4871,19354.0
2015-12-07 12:55:00,51.96,51.98,51.9,51.96,30926.0,43.4871,43.5039,43.4369,43.4871,30926.0
2015-12-07 13:00:00,51.96,51.97,51.93,51.93,9909.0,43.4871,43.4955,43.462,43.462,9909.0
2015-12-07 13:05:00,51.94,52.04,51.9,52.03,28004.0,43.4704,43.5541,43.4369,43.5457,28004.0
2015-12-07 13:10:00,52.02,52.06,51.91,51.92,27781.0,43.5373,43.5708,43.4453,43.4537,27781.0
2015-12-07 13:15:00,51.93,52.0,51.93,51.98,16376.0,43.462,43.5206,43.462,43.5039,16376.0
2015-12-07 13:20:00,51.99,52.0,51.93,51.97,27376.0,43.5122,43.5206,43.462,43.4955,27376.0
2015-12-07 13:25:00,51.96,52.02,51.94,51.99,20079.0,43.4871,43.5373,43.4704,43.5122,20079.0
2015-12-07 13:30:00,52.0,52.02,51.96,51.98,27143.0,43.5206,43.5373,43.4871,43.5039,27143.0
2015-12-07 13:35:00,51.98,52.02,51.97,51.98,19644.0,43.5039,43.5373,43.4955,43.5039,19644.0
2015-12-07 13:40:00,51.98,51.98,51.9,51.93,27293.0,43.5039,43.5039,43.4369,43.462,27293.0
2015-12-07 13:45:00,51.93,51.93,51.87,51.87,32369.0,43.462,43.462,43.4118,43.4118,32369.0
2015-12-07 13:50:00,51.87,51.92,51.87,51.87,22782.0,43.4118,43.4537,43.4118,43.4118,22782.0
2015-12-07 13:55:00,51.86,51.98,51.86,51.98,29410.0,43.4034,43.5039,43.4034,43.5039,29410.0
2015-12-07 14:00:00,51.97,52.08,51.96,52.07,30687.0,43.4955,43.5876,43.4871,43.5792,30687.0
2015-12-07 14:05:00,52.08,52.11,52.06,52.07,21149.0,43.5876,43.6127,43.5708,43.5792,21149.0
2015-12-07 14:10:00,52.07,52.08,52.01,52.01,23698.0,43.5792,43.5876,43.529,43.529,23698.0
2015-12-07 14:15:00,52.01,52.04,51.98,51.99,30002.0,43.529,43.5541,43.5039,43.5122,30002.0
2015-12-07 14:20:00,51.99,52.02,51.92,51.92,28788.0,43.5122,43.5373,43.4537,43.4537,28788.0
2015-12-07 14:25:00,51.93,51.97,51.91,51.97,32489.0,43.462,43.4955,43.4453,43.4955,32489.0
2015-12-07 14:30:00,51.97,52.0,51.88,51.88,58107.0,43.4955,43.5206,43.4202,43.4202,58107.0
2015-12-07 14:35:00,51.89,51.93,51.88,51.9,37290.0,43.4285,43.462,43.4202,43.4369,37290.0
2015-12-07 14:40:00,51.89,51.91,51.81,51.81,51424.0,43.4285,43.4453,43.3616,43.3616,51424.0
2015-12-07 14:45:00,51.82,51.86,51.8,51.84,32388.0,43.37,43.4034,43.3532,43.3867,32388.0
2015-12-07 14:50:00,51.84,51.91,51.83,51.91,30882.0,43.3867,43.4453,43.3783,43.4453,30882.0
2015-12-07 14:55:00,51.91,51.92,51.87,51.87,28060.0,43.4453,43.4537,43.4118,43.4118,28060.0
2015-12-07 15:00:00,51.87,51.88,51.84,51.85,27804.0,43.4118,43.4202,43.3867,43.3951,27804.0
2015-12-07 15:05:00,51.85,51.9,51.81,51.88,51333.0,43.3951,43.4369,43.3616,43.4202,51333.0
2015-12-07 15:10:00,51.88,51.93,51.86,51.9,38052.0,43.4202,43.462,43.4034,43.4369,38052.0
2015-12-07 15:15:00,51.89,52.0,51.88,52.0,41653.0,43.4285,43.5206,43.4202,43.5206,41653.0
2015-12-07 15:20:00,52.0,52.02,51.99,52.0,49768.0,43.5206,43.5373,43.5122,43.5206,49768.0
2015-12-07 15:25:00,52.0,52.06,51.99,52.05,39164.0,43.5206,43.5708,43.5122,43.5625,39164.0
2015-12-07 15:30:00,52.05,52.11,52.05,52.07,46227.0,43.5625,43.6127,43.5625,43.5792,46227.0
2015-12-07 15:35:00,52.08,52.1,52.06,52.07,57957.0,43.5876,43.6043,43.5708,43.5792,57957.0
2015-12-07 15:40:00,52.07,52.09,52.03,52.07,83716.0,43.5792,43.5959,43.5457,43.5792,83716.0
2015-12-07 15:45:00,52.07,52.13,52.06,52.13,95476.0,43.5792,43.6294,43.5708,43.6294,95476.0
2015-12-07 15:50:00,52.13,52.13,52.09,52.12,68254.0,43.6294,43.6294,43.5959,43.621,68254.0
2015-12-07 15:55:00,52.12,52.12,52.05,52.1,178489.0,43.621,43.621,43.5625,43.6043,178489.0
2015-12-08 09:30:00,51.85,52.0,51.78,51.86,39583.0,43.3951,43.5206,43.3365,43.4034,39583.0
2015-12-08 09:35:00,51.81,51.85,51.7,51.84,22658.0,43.3616,43.3951,43.2695,43.3867,22658.0
2015-12-08 09:40:00,51.86,51.94,51.77,51.93,18674.0,43.4034,43.4704,43.3281,43.462,18674.0
2015-12-08 09:45:00,51.93,51.99,51.83,51.91,18316.0,43.462,43.5122,43.3783,43.4453,18316.0
2015-12-08 09:50:00,51.9,51.92,51.83,51.91,26546.0,43.4369,43.4537,43.3783,43.4453,26546.0
2015-12-08 09:55:00,51.9,51.93,51.85,51.91,15500.0,43.4369,43.462,43.3951,43.4453,15500.0
2015-12-08 10:00:00,51.9,51.93,51.87,51.93,13655.0,43.4369,43.462,43.4118,43.462,13655.0
2015-12-08 10:05:00,51.93,51.99,51.89,51.97,18468.0,43.462,43.5122,43.4285,43.4955,18468.0
2015-12-08 10:10:00,51.97,51.99,51.92,51.97,19771.0,43.4955,43.5122,43.4537,43.4955,19771.0
2015-12-08 10:15:00,51.96,51.97,51.91,51.91,20441.0,43.4871,43.4955,43.4453,43.4453,20441.0
2015-12-08 10:20:00,51.9,51.9,51.81,51.85,10486.0,43.4369,43.4369,43.3616,43.3951,10486.0
2015-12-08 10:25:00,51.85,51.91,51.84,51.89,12943.0,43.3951,43.4453,43.3867,43.4285,12943.0
2015-12-08 10:30:00,51.9,52.0,51.87,52.0,13938.0,43.4369,43.5206,43.4118,43.5206,13938.0
2015-12-08 10:35:00,52.01,52.02,51.97,51.98,9666.0,43.529,43.5373,43.4955,43.5039,9666.0
2015-12-08 10:40:00,51.98,52.1,51.98,52.07,23437.0,43.5039,43.6043,43.5039,43.5792,23437.0
2015-12-08 10:45:00,52.09,52.12,52.08,52.12,16816.0,43.5959,43.621,43.5876,43.621,16816.0
2015-12-08 10:50:00,52.12,52.13,52.07,52.1,23852.0,43.621,43.6294,43.5792,43.6043,23852.0
2015-12-08 10:55:00,52.1,52.14,52.08,52.13,13740.0,43.6043,43.6378,43.5876,43.6294,13740.0
2015-12-08 11:00:00,52.14,52.3,52.13,52.29,19967.0,43.6378,43.7717,43.6294,43.7633,19967.0
2015-12-08 11:05:00,52.3,52.3,52.25,52.27,11960.0,43.7717,43.7717,43.7298,43.7466,11960.0
2015-12-08 11:10:00,52.27,52.27,52.19,52.2,15750.0,43.7466,43.7466,43.6796,43.688,15750.0
2015-12-08 11:15:00,52.2,52.21,52.15,52.2,8953.0,43.688,43.6964,43.6461,43.688,8953.0
2015-12-08 11:20:00,52.21,52.28,52.21,52.23,11183.0,43.6964,43.755,43.6964,43.7131,11183.0
2015-12-08 11:25:00,52.24,52.25,52.19,52.19,10668.0,43.7215,43.7298,43.6796,43.6796,10668.0
2015-12-08 11:30:00,52.18,52.18,52.1,52.12,7275.0,43.6713,43.6713,43.6043,43.621,7275.0
2015-12-08 11:35:00,52.13,52.16,52.11,52.11,6920.0,43.6294,43.6545,43.6127,43.6127,6920.0
2015-12-08 11:40:00,52.12,52.2,52.12,52.19,18929.0,43.621,43.688,43.621,43.6796,18929.0
2015-12-08 11:45:00,52.19,52.19,52.17,52.18,7524.0,43.6796,43.6796,43.6629,43.6713,7524.0
2015-12-08 11:50:00,52.18,52.19,52.13,52.19,11338.0,43.6713,43.6796,43.6294,43.6796,11338.0
2015-12-08 11:55:00,52.18,52.21,52.17,52.2,6302.0,43.6713,43.6964,43.6629,43.688,6302.0
2015-12-08 12:00:00,52.21,52.22,52.16,52.16,13225.0,43.6964,43.7047,43.6545,43.6545,13225.0
2015-12-08 12:05:00,52.16,52.17,52.12,52.15,7181.0,43.6545,43.6629,43.621,43.6461,7181.0
2015-12-08 12:10:00,52.15,52.17,52.13,52.13,12707.0,43.6461,43.6629,43.6294,43.6294,12707.0
2015-12-08 12:15:00,52.13,52.15,52.11,52.12,5459.0,43.6294,43.6461,43.6127,43.621,5459.0
2015-12-08 12:20:00,52.12,52.16,52.1,52.16,7459.0,43.621,43.6545,43.6043,43.6545,7459.0
2015-12-08 12:25:00,52.17,52.2,52.16,52.19,6295.0,43.6629,43.688,43.6545,43.6796,6295.0
2015-12-08 12:30:00,52.18,52.2,52.15,52.18,8542.0,43.6713,43.688,43.6461,43.6713,8542.0
2015-12-08 12:35:00,52.18,52.2,52.17,52.2,4446.0,43.6713,43.688,43.6629,43.688,4446.0
2015-12-08 12:40:00,52.2,52.25,52.2,52.22,8118.0,43.688,43.7298,43.688,43.7047,8118.0
2015-12-08 12:45:00,52.23,52.24,52.2,52.21,7439.0,43.7131,43.7215,43.688,43.6964,7439.0
2015-12-08 12:50:00,52.23,52.25,52.19,52.23,5878.0,43.7131,43.7298,43.6796,43.7131,5878.0
2015-12-08 12:55:00,52.23,52.28,52.23,52.28,9156.0,43.7131,43.755,43.7131,43.755,9156.0
2015-12-08 13:00:00,52.27,52.32,52.25,52.28,9977.0,43.7466,43.7884,43.7298,43.755,9977.0
2015-12-08 13:05:00,52.28,52.33,52.28,52.33,7117.0,43.755,43.7968,43.755,43.7968,7117.0
2015-12-08 13:10:00,52.32,52.37,52.31,52.35,11334.0,43.7884,43.8303,43.7801,43.8135,11334.0
2015-12-08 13:15:00,52.34,52.36,52.33,52.33,10986.0,43.8052,43.8219,43.7968,43.7968,10986.0
2015-12-08 13:20:00,52.33,52.36,52.26,52.26,14581.0,43.7968,43.8219,43.7382,43.7382,14581.0
2015-12-08 13:25:00,52.28,52.32,52.27,52.3,15831.0,43.755,43.7884,43.7466,43.7717,15831.0
2015-12-08 13:30:00,52.31,52.34,52.3,52.33,11594.0,43.7801,43.8052,43.7717,43.7968,11594.0
2015-12-08 13:35:00,52.33,52.36,52.33,52.33,5475.0,43.7968,43.8219,43.7968,43.7968,5475.0
2015-12-08 13:40:00,52.33,52.36,52.32,52.34,7208.0,43.7968,43.8219,43.7884,43.8052,7208.0
2015-12-08 13:45:00,52.34,52.35,52.3,52.31,8016.0,43.8052,43.8135,43.7717,43.7801,8016.0
2015-12-08 13:50:00,52.31,52.33,52.28,52.33,6884.0,43.7801,43.7968,43.755,43.7968,6884.0
2015-12-08 13:55:00,52.33,52.34,52.32,52.33,6675.0,43.7968,43.8052,43.7884,43.7968,6675.0
2015-12-08 14:00:00,52.33,52.45,52.33,52.44,17219.0,43.7968,43.8972,43.7968,43.8889,17219.0
2015-12-08 14:05:00,52.43,52.52,52.43,52.51,26642.0,43.8805,43.9558,43.8805,43.9474,26642.0
2015-12-08 14:10:00,52.51,52.58,52.49,52.56,24183.0,43.9474,44.006,43.9307,43.9893,24183.0
2015-12-08 14:15:00,52.56,52.57,52.5,52.51,18812.0,43.9893,43.9977,43.9391,43.9474,18812.0
2015-12-08 14:20:00,52.51,52.54,52.51,52.52,12829.0,43.9474,43.9726,43.9474,43.9558,12829.0
2015-12-08 14:25:00,52.52,52.52,52.48,52.5,9106.0,43.9558,43.9558,43.9223,43.9391,9106.0
2015-12-08 14:30:00,52.51,52.55,52.5,52.5,31700.0,43.9474,43.9809,43.9391,43.9391,31700.0
2015-12-08 14:35:00,52.51,52.54,52.5,52.53,9869.0,43.9474,43.9726,43.9391,43.9642,9869.0
2015-12-08 14:40:00,52.52,52.52,52.45,52.46,10326.0,43.9558,43.9558,43.8972,43.9056,10326.0
2015-12-08 14:45:00,52.47,52.55,52.46,52.53,16244.0,43.914,43.9809,43.9056,43.9642,16244.0
2015-12-08 14:50:00,52.53,52.54,52.49,52.5,10581.0,43.9642,43.9726,43.9307,43.9391,10581.0
2015-12-08 14:55:00,52.5,52.5,52.41,52.42,13990.0,43.9391,43.9391,43.8638,43.8721,13990.0
2015-12-08 15:00:00,52.42,52.42,52.32,52.4,80495.0,43.8721,43.8721,43.7884,43.8554,80495.0
2015-12-08 15:05:00,52.4,52.52,52.37,52.51,84603.0,43.8554,43.9558,43.8303,43.9474,84603.0
2015-12-08 15:10:00,52.51,52.51,52.36,52.36,74635.0,43.9474,43.9474,43.8219,43.8219,74635.0
2015-12-08 15:15:00,52.36,52.41,52.31,52.4,78671.0,43.8219,43.8638,43.7801,43.8554,78671.0
2015-12-08 15:20:00,52.4,52.45,52.35,52.35,72151.0,43.8554,43.8972,43.8135,43.8135,72151.0
2015-12-08 15:25:00,52.35,52.41,52.33,52.38,132579.0,43.8135,43.8638,43.7968,43.8386,132579.0
2015-12-08 15:30:00,52.38,52.49,52.37,52.48,119623.0,43.8386,43.9307,43.8303,43.9223,119623.0
2015-12-08 15:35:00,52.48,52.54,52.46,52.53,121398.0,43.9223,43.9726,43.9056,43.9642,121398.0
2015-12-08 15:40:00,52.53,52.54,52.41,52.46,75661.0,43.9642,43.9726,43.8638,43.9056,75661.0
2015-12-08 15:45:00,52.46,52.56,52.45,52.56,145001.0,43.9056,43.9893,43.8972,43.9893,145001.0
2015-12-08 15:50:00,52.56,52.63,52.53,52.61,132359.0,43.9893,44.0479,43.9642,44.0311,132359.0
2015-12-08 15:55:00,52.61,52.61,52.52,52.53,161562.0,44.0311,44.0311,43.9558,43.9642,161562.0
2015-12-09 09:30:00,52.3,52.3,52.12,52.16,16253.0,43.7717,43.7717,43.621,43.6545,16253.0
2015-12-09 09:35:00,52.18,52.26,52.12,52.24,13181.0,43.6713,43.7382,43.621,43.7215,13181.0
2015-12-09 09:40:00,52.26,52.38,52.26,52.37,3565.0,43.7382,43.8386,43.7382,43.8303,3565.0
2015-12-09 09:45:00,52.35,52.45,52.35,52.4,6609.0,43.8135,43.8972,43.8135,43.8554,6609.0
2015-12-09 09:50:00,52.43,52.45,52.4,52.44,4699.0,43.8805,43.8972,43.8554,43.8889,4699.0
2015-12-09 09:55:00,52.43,52.45,52.3,52.34,16168.0,43.8805,43.8972,43.7717,43.8052,16168.0
2015-12-09 10:00:00,52.34,52.48,52.33,52.45,6366.0,43.8052,43.9223,43.7968,43.8972,6366.0
2015-12-09 10:05:00,52.45,52.5,52.45,52.5,11711.0,43.8972,43.9391,43.8972,43.9391,11711.0
2015-12-09 10:10:00,52.51,52.63,52.49,52.5,11564.0,43.9474,44.0479,43.9307,43.9391,11564.0
2015-12-09 10:15:00,52.51,52.52,52.4,52.41,8608.0,43.9474,43.9558,43.8554,43.8638,8608.0
2015-12-09 10:20:00,52.41,52.47,52.36,52.37,7159.0,43.8638,43.914,43.8219,43.8303,7159.0
2015-12-09 10:25:00,52.37,52.43,52.36,52.41,4341.0,43.8303,43.8805,43.8219,43.8638,4341.0
2015-12-09 10:30:00,52.41,52.55,52.41,52.54,9251.0,43.8638,43.9809,43.8638,43.9726,9251.0
2015-12-09 10:35:00,52.57,52.6,52.54,52.55,3300.0,43.9977,44.0228,43.9726,43.9809,3300.0
2015-12-09 10:40:00,52.55,52.57,52.53,52.55,4517.0,43.9809,43.9977,43.9642,43.9809,4517.0
2015-12-09 10:45:00,52.56,52.58,52.54,52.55,4400.0,43.9893,44.006,43.9726,43.9809,4400.0
2015-12-09 10:50:00,52.55,52.56,52.47,52.48,5498.0,43.9809,43.9893,43.914,43.9223,5498.0
2015-12-09 10:55:00,52.48,52.51,52.44,52.45,5480.0,43.9223,43.9474,43.8889,43.8972,5480.0
2015-12-09 11:00:00,52.46,52.47,52.39,52.4,5201.0,43.9056,43.914,43.847,43.8554,5201.0
2015-12-09 11:05:00,52.37,52.43,52.37,52.38,5262.0,43.8303,43.8805,43.8303,43.8386,5262.0
2015-12-09 11:10:00,52.39,52.42,52.38,52.42,3422.0,43.847,43.8721,43.8386,43.8721,3422.0
2015-12-09 11:15:00,52.42,52.42,52.26,52.28,10213.0,43.8721,43.8721,43.7382,43.755,10213.0
2015-12-09 11:20:00,52.27,52.33,52.27,52.32,3314.0,43.7466,43.7968,43.7466,43.7884,3314.0
2015-12-09 11:25:00,52.31,52.31,52.25,52.27,7781.0,43.7801,43.7801,43.7298,43.7466,7781.0
2015-12-09 11:30:00,52.28,52.28,52.21,52.22,5726.0,43.755,43.755,43.6964,43.7047,5726.0
2015-12-09 11:35:00,52.21,52.24,52.19,52.24,3515.0,43.6964,43.7215,43.6796,43.7215,3515.0
2015-12-09 11:40:00,52.24,52.24,52.09,52.09,6258.0,43.7215,43.7215,43.5959,43.5959,6258.0
2015-12-09 11:45:00,52.09,52.12,52.03,52.08,10861.0,43.5959,43.621,43.5457,43.5876,10861.0
2015-12-09 11:50:00,52.09,52.15,52.09,52.15,6011.0,43.5959,43.6461,43.5959,43.6461,6011.0
2015-12-09 11:55:00,52.14,52.15,52.09,52.15,8001.0,43.6378,43.6461,43.5959,43.6461,8001.0
2015-12-09 12:00:00,52.14,52.19,52.14,52.14,6392.0,43.6378,43.6796,43.6378,43.6378,6392.0
2015-12-09 12:05:00,52.15,52.2,52.15,52.2,4800.0,43.6461,43.688,43.6461,43.688,4800.0
2015-12-09 12:10:00,52.2,52.21,52.12,52.13,5698.0,43.688,43.6964,43.621,43.6294,5698.0
2015-12-09 12:15:00,52.13,52.16,52.05,52.08,6167.0,43.6294,43.6545,43.5625,43.5876,6167.0
2015-12-09 12:20:00,52.06,52.06,52.0,52.03,11339.0,43.5708,43.5708,43.5206,43.5457,11339.0
2015-12-09 12:25:00,52.02,52.02,51.96,52.0,7030.0,43.5373,43.5373,43.4871,43.5206,7030.0
2015-12-09 12:30:00,52.0,52.0,51.92,51.94,7920.0,43.5206,43.5206,43.4537,43.4704,7920.0
2015-12-09 12:35:00,51.93,51.93,51.82,51.83,7740.0,43.462,43.462,43.37,43.3783,7740.0
2015-12-09 12:40:00,51.83,51.83,51.75,51.8,7101.0,43.3783,43.3783,43.3114,43.3532,7101.0
2015-12-09 12:45:00,51.81,51.84,51.79,51.84,3079.0,43.3616,43.3867,43.3449,43.3867,3079.0
2015-12-09 12:50:00,51.84,51.85,51.77,51.77,7060.0,43.3867,43.3951,43.3281,43.3281,7060.0
2015-12-09 12:55:00,51.77,51.78,51.73,51.75,8744.0,43.3281,43.3365,43.2946,43.3114,8744.0
2015-12-09 13:00:00,51.74,51.81,51.73,51.78,38499.0,43.303,43.3616,43.2946,43.3365,38499.0
2015-12-09 13:05:00,51.78,51.78,51.65,51.75,31871.0,43.3365,43.3365,43.2277,43.3114,31871.0
2015-12-09 13:10:00,51.76,51.84,51.73,51.83,33633.0,43.3197,43.3867,43.2946,43.3783,33633.0
2015-12-09 13:15:00,51.82,51.82,51.74,51.77,27664.0,43.37,43.37,43.303,43.3281,27664.0
2015-12-09 13:20:00,51.78,51.83,51.74,51.82,27621.0,43.3365,43.3783,43.303,43.37,27621.0
2015-12-09 13:25:00,51.82,51.82,51.74,51.77,32389.0,43.37,43.37,43.303,43.3281,32389.0
2015-12-09 13:30:00,51.78,51.78,51.7,51.74,27296.0,43.3365,43.3365,43.2695,43.303,27296.0
2015-12-09 13:35:00,51.75,51.75,51.7,51.74,23492.0,43.3114,43.3114,43.2695,43.303,23492.0
2015-12-09 13:40:00,51.73,51.78,51.68,51.69,30434.0,43.2946,43.3365,43.2528,43.2612,30434.0
2015-12-09 13:45:00,51.68,51.72,51.67,51.72,25083.0,43.2528,43.2863,43.2444,43.2863,25083.0
2015-12-09 13:50:00,51.72,51.79,51.72,51.77,31251.0,43.2863,43.3449,43.2863,43.3281,31251.0
2015-12-09 13:55:00,51.77,51.81,51.76,51.78,28952.0,43.3281,43.3616,43.3197,43.3365,28952.0
2015-12-09 14:00:00,51.78,51.81,51.77,51.78,29445.0,43.3365,43.3616,43.3281,43.3365,29445.0
2015-12-09 14:05:00,51.78,51.81,51.77,51.78,27630.0,43.3365,43.3616,43.3281,43.3365,27630.0
2015-12-09 14:10:00,51.78,51.87,51.78,51.84,32851.0,43.3365,43.4118,43.3365,43.3867,32851.0
2015-12-09 14:15:00,51.84,51.85,51.76,51.78,25386.0,43.3867,43.3951,43.3197,43.3365,25386.0
2015-12-09 14:20:00,51.78,51.79,51.73,51.76,22632.0,43.3365,43.3449,43.2946,43.3197,22632.0
2015-12-09 14:25:00,51.76,51.78,51.72,51.76,36253.0,43.3197,43.3365,43.2863,43.3197,36253.0
2015-12-09 14:30:00,51.75,51.76,51.69,51.71,27476.0,43.3114,43.3197,43.2612,43.2779,27476.0
2015-12-09 14:35:00,51.7,51.78,51.68,51.78,28008.0,43.2695,43.3365,43.2528,43.3365,28008.0
2015-12-09 14:40:00,51.77,51.78,51.73,51.78,33380.0,43.3281,43.3365,43.2946,43.3365,33380.0
2015-12-09 14:45:00,51.78,51.79,51.67,51.67,25064.0,43.3365,43.3449,43.2444,43.2444,25064.0
2015-12-09 14:50:00,51.67,51.69,51.65,51.68,23093.0,43.2444,43.2612,43.2277,43.2528,23093.0
2015-12-09 14:55:00,51.68,51.71,51.65,51.68,32153.0,43.2528,43.2779,43.2277,43.2528,32153.0
2015-12-09 15:00:00,51.67,51.79,51.66,51.78,36093.0,43.2444,43.3449,43.2361,43.3365,36093.0
2015-12-09 15:05:00,51.78,51.78,51.7,51.77,32208.0,43.3365,43.3365,43.2695,43.3281,32208.0
2015-12-09 15:10:00,51.77,51.81,51.73,51.77,35184.0,43.3281,43.3616,43.2946,43.3281,35184.0
2015-12-09 15:15:00,51.77,51.79,51.71,51.76,31056.0,43.3281,43.3449,43.2779,43.3197,31056.0
2015-12-09 15:20:00,51.75,51.89,51.75,51.86,40366.0,43.3114,43.4285,43.3114,43.4034,40366.0
2015-12-09 15:25:00,51.86,51.88,51.82,51.86,28372.0,43.4034,43.4202,43.37,43.4034,28372.0
2015-12-09 15:30:00,51.85,51.97,51.85,51.91,45753.0,43.3951,43.4955,43.3951,43.4453,45753.0
2015-12-09 15:35:00,51.92,51.99,51.88,51.89,50382.0,43.4537,43.5122,43.4202,43.4285,50382.0
2015-12-09 15:40:00,51.9,51.94,51.85,51.89,56746.0,43.4369,43.4704,43.3951,43.4285,56746.0
2015-12-09 15:45:00,51.9,51.92,51.82,51.82,71739.0,43.4369,43.4537,43.37,43.37,71739.0
2015-12-09 15:50:00,51.83,51.86,51.81,51.85,60797.0,43.3783,43.4034,43.3616,43.3951,60797.0
2015-12-09 15:55:00,51.86,51.9,51.79,51.88,90422.0,43.4034,43.4369,43.3449,43.4202,90422.0
2015-12-10 09:30:00,51.97,51.97,51.74,51.89,16120.0,43.4955,43.4955,43.303,43.4285,16120.0
2015-12-10 09:35:00,51.92,52.03,51.88,52.0,13468.0,43.4537,43.5457,43.4202,43.5206,13468.0
2015-12-10 09:40:00,52.01,52.16,52.01,52.12,6897.0,43.529,43.6545,43.529,43.621,6897.0
2015-12-10 09:45:00,52.12,52.18,52.08,52.1,12630.0,43.621,43.6713,43.5876,43.6043,12630.0
2015-12-10 09:50:00,52.11,52.13,52.01,52.04,7259.0,43.6127,43.6294,43.529,43.5541,7259.0
2015-12-10 09:55:00,52.03,52.04,51.97,51.98,7279.0,43.5457,43.5541,43.4955,43.5039,7279.0
2015-12-10 10:00:00,51.99,52.03,51.95,51.98,5587.0,43.5122,43.5457,43.4788,43.5039,5587.0
2015-12-10 10:05:00,51.98,52.01,51.94,51.94,11045.0,43.5039,43.529,43.4704,43.4704,11045.0
2015-12-10 10:10:00,51.97,51.97,51.88,51.91,8806.0,43.4955,43.4955,43.4202,43.4453,8806.0
2015-12-10 10:15:00,51.91,52.02,51.9,52.01,6935.0,43.4453,43.5373,43.4369,43.529,6935.0
2015-12-10 10:20:00,52.02,52.1,52.02,52.05,13422.0,43.5373,43.6043,43.5373,43.5625,13422.0
2015-12-10 10:25:00,52.1,52.13,52.09,52.1,6494.0,43.6043,43.6294,43.5959,43.6043,6494.0
2015-12-10 10:30:00,52.11,52.19,52.11,52.16,8028.0,43.6127,43.6796,43.6127,43.6545,8028.0
2015-12-10 10:35:00,52.17,52.26,52.15,52.25,15433.0,43.6629,43.7382,43.6461,43.7298,15433.0
2015-12-10 10:40:00,52.25,52.4,52.24,52.39,14426.0,43.7298,43.8554,43.7215,43.847,14426.0
2015-12-10 10:45:00,52.39,52.39,52.34,52.35,3130.0,43.847,43.847,43.8052,43.8135,3130.0
2015-12-10 10:50:00,52.37,52.37,52.31,52.33,20067.0,43.8303,43.8303,43.7801,43.7968,20067.0
2015-12-10 10:55:00,52.33,52.34,52.26,52.29,12645.0,43.7968,43.8052,43.7382,43.7633,12645.0
2015-12-10 11:00:00,52.28,52.31,52.25,52.3,8370.0,43.755,43.7801,43.7298,43.7717,8370.0
2015-12-10 11:05:00,52.3,52.31,52.26,52.27,11215.0,43.7717,43.7801,43.7382,43.7466,11215.0
2015-12-10 11:10:00,52.26,52.29,52.25,52.27,13646.0,43.7382,43.7633,43.7298,43.7466,13646.0
2015-12-10 11:15:00,52.27,52.28,52.21,52.22,20577.0,43.7466,43.755,43.6964,43.7047,20577.0
2015-12-10 11:20:00,52.23,52.24,52.18,52.18,15701.0,43.7131,43.7215,43.6713,43.6713,15701.0
2015-12-10 11:25:00,52.18,52.21,52.14,52.14,12761.0,43.6713,43.6964,43.6378,43.6378,12761.0
2015-12-10 11:30:00,52.12,52.13,52.06,52.1,16664.0,43.621,43.6294,43.5708,43.6043,16664.0
2015-12-10 11:35:00,52.11,52.19,52.11,52.17,9274.0,43.6127,43.6796,43.6127,43.6629,9274.0
2015-12-10 11:40:00,52.18,52.2,52.11,52.11,6150.0,43.6713,43.688,43.6127,43.6127,6150.0
2015-12-10 11:45:00,52.12,52.18,52.11,52.17,8922.0,43.621,43.6713,43.6127,43.6629,8922.0
2015-12-10 11:50:00,52.18,52.21,52.14,52.16,6656.0,43.6713,43.6964,43.6378,43.6545,6656.0
2015-12-10 11:55:00,52.15,52.2,52.15,52.18,8861.0,43.6461,43.688,43.6461,43.6713,8861.0
2015-12-10 12:00:00,52.18,52.25,52.16,52.25,12232.0,43.6713,43.7298,43.6545,43.7298,12232.0
2015-12-10 12:05:00,52.25,52.29,52.22,52.22,12646.0,43.7298,43.7633,43.7047,43.7047,12646.0
2015-12-10 12:10:00,52.22,52.22,52.15,52.15,7870.0,43.7047,43.7047,43.6461,43.6461,7870.0
2015-12-10 12:15:00,52.15,52.16,52.1,52.1,10977.0,43.6461,43.6545,43.6043,43.6043,10977.0
2015-12-10 12:20:00,52.1,52.12,52.06,52.09,13669.0,43.6043,43.621,43.5708,43.5959,13669.0
2015-12-10 12:25:00,52.09,52.15,52.09,52.12,16432.0,43.5959,43.6461,43.5959,43.621,16432.0
2015-12-10 12:30:00,52.13,52.14,52.07,52.14,36005.0,43.6294,43.6378,43.5792,43.6378,36005.0
2015-12-10 12:35:00,52.14,52.17,52.12,52.15,13616.0,43.6378,43.6629,43.621,43.6461,13616.0
2015-12-10 12:40:00,52.15,52.2,52.14,52.2,11708.0,43.6461,43.688,43.6378,43.688,11708.0
2015-12-10 12:45:00,52.2,52.2,52.16,52.18,9912.0,43.688,43.688,43.6545,43.6713,9912.0
2015-12-10 12:50:00,52.17,52.22,52.15,52.21,8775.0,43.6629,43.7047,43.6461,43.6964,8775.0
2015-12-10 12:55:00,52.21,52.31,52.2,52.28,15162.0,43.6964,43.7801,43.688,43.755,15162.0
2015-12-10 13:00:00,52.28,52.28,52.22,52.23,8462.0,43.755,43.755,43.7047,43.7131,8462.0
2015-12-10 13:05:00,52.22,52.22,52.18,52.2,7196.0,43.7047,43.7047,43.6713,43.688,7196.0
2015-12-10 13:10:00,52.21,52.21,52.15,52.17,8798.0,43.6964,43.6964,43.6461,43.6629,8798.0
2015-12-10 13:15:00,52.17,52.19,52.15,52.19,11909.0,43.6629,43.6796,43.6461,43.6796,11909.0
2015-12-10 13:20:00,52.19,52.24,52.18,52.22,9776.0,43.6796,43.7215,43.6713,43.7047,9776.0
2015-12-10 13:25:00,52.22,52.22,52.18,52.19,8570.0,43.7047,43.7047,43.6713,43.6796,8570.0
2015-12-10 13:30:00,52.2,52.28,52.19,52.25,14464.0,43.688,43.755,43.6796,43.7298,14464.0
2015-12-10 13:35:00,52.25,52.28,52.24,52.26,9718.0,43.7298,43.755,43.7215,43.7382,9718.0
2015-12-10 13:40:00,52.26,52.29,52.23,52.28,13626.0,43.7382,43.7633,43.7131,43.755,13626.0
2015-12-10 13:45:00,52.28,52.31,52.26,52.3,8631.0,43.755,43.7801,43.7382,43.7717,8631.0
2015-12-10 13:50:00,52.3,52.31,52.26,52.27,9939.0,43.7717,43.7801,43.7382,43.7466,9939.0
2015-12-10 13:55:00,52.28,52.29,52.23,52.24,9666.0,43.755,43.7633,43.7131,43.7215,9666.0
2015-12-10 14:00:00,52.25,52.25,52.2,52.23,9615.0,43.7298,43.7298,43.688,43.7131,9615.0
2015-12-10 14:05:00,52.23,52.28,52.22,52.25,14044.0,43.7131,43.755,43.7047,43.7298,14044.0
2015-12-10 14:10:00,52.26,52.26,52.17,52.17,14248.0,43.7382,43.7382,43.6629,43.6629,14248.0
2015-12-10 14:15:00,52.18,52.23,52.17,52.22,10846.0,43.6713,43.7131,43.6629,43.7047,10846.0
2015-12-10 14:20:00,52.22,52.26,52.21,52.24,9238.0,43.7047,43.7382,43.6964,43.7215,9238.0
2015-12-10 14:25:00,52.25,52.32,52.25,52.31,28391.0,43.7298,43.7884,43.7298,43.7801,28391.0
2015-12-10 14:30:00,52.32,52.32,52.26,52.27,15087.0,43.7884,43.7884,43.7382,43.7466,15087.0
2015-12-10 14:35:00,52.27,52.34,52.26,52.33,20746.0,43.7466,43.8052,43.7382,43.7968,20746.0
2015-12-10 14:40:00,52.33,52.38,52.31,52.35,32536.0,43.7968,43.8386,43.7801,43.8135,32536.0
2015-12-10 14:45:00,52.35,52.36,52.33,52.34,6393.0,43.8135,43.8219,43.7968,43.8052,6393.0
2015-12-10 14:50:00,52.35,52.35,52.27,52.28,10433.0,43.8135,43.8135,43.7466,43.755,10433.0
2015-12-10 14:55:00,52.29,52.3,52.26,52.28,16176.0,43.7633,43.7717,43.7382,43.755,16176.0
2015-12-10 15:00:00,52.27,52.29,52.19,52.2,14160.0,43.7466,43.7633,43.6796,43.688,14160.0
2015-12-10 15:05:00,52.19,52.19,52.13,52.13,17657.0,43.6796,43.6796,43.6294,43.6294,17657.0
2015-12-10 15:10:00,52.13,52.13,52.09,52.09,14036.0,43.6294,43.6294,43.5959,43.5959,14036.0
2015-12-10 15:15:00,52.08,52.11,52.01,52.02,26416.0,43.5876,43.6127,43.529,43.5373,26416.0
2015-12-10 15:20:00,52.02,52.02,51.95,51.98,23929.0,43.5373,43.5373,43.4788,43.5039,23929.0
2015-12-10 15:25:00,51.97,52.04,51.93,52.04,17882.0,43.4955,43.5541,43.462,43.5541,17882.0
2015-12-10 15:30:00,52.04,52.06,52.0,52.06,17102.0,43.5541,43.5708,43.5206,43.5708,17102.0
2015-12-10 15:35:00,52.05,52.09,52.04,52.07,22273.0,43.5625,43.5959,43.5541,43.5792,22273.0
2015-12-10 15:40:00,52.07,52.13,52.06,52.07,28908.0,43.5792,43.6294,43.5708,43.5792,28908.0
2015-12-10 15:45:00,52.07,52.1,51.99,52.0,64920.0,43.5792,43.6043,43.5122,43.5206,64920.0
2015-12-10 15:50:00,51.99,52.01,51.95,51.99,65099.0,43.5122,43.529,43.4788,43.5122,65099.0
2015-12-10 15:55:00,51.98,52.06,51.97,52.03,66122.0,43.5039,43.5708,43.4955,43.5457,66122.0
2015-12-11 09:30:00,51.63,51.63,51.5,51.53,38458.0,43.2109,43.2109,43.1021,43.1272,38458.0
2015-12-11 09:35:00,51.52,51.57,51.44,51.52,7710.0,43.1189,43.1607,43.0519,43.1189,7710.0
2015-12-11 09:40:00,51.54,51.66,51.49,51.57,9694.0,43.1356,43.2361,43.0938,43.1607,9694.0
2015-12-11 09:45:00,51.57,51.57,51.43,51.43,12800.0,43.1607,43.1607,43.0436,43.0436,12800.0
2015-12-11 09:50:00,51.42,51.46,51.39,51.46,6510.0,43.0352,43.0687,43.0101,43.0687,6510.0
2015-12-11 09:55:00,51.47,51.56,51.47,51.52,7550.0,43.077,43.1524,43.077,43.1189,7550.0
2015-12-11 10:00:00,51.52,51.73,51.51,51.7,22718.0,43.1189,43.2946,43.1105,43.2695,22718.0
2015-12-11 10:05:00,51.73,51.84,51.73,51.77,14575.0,43.2946,43.3867,43.2946,43.3281,14575.0
2015-12-11 10:10:00,51.78,51.85,51.78,51.82,6748.0,43.3365,43.3951,43.3365,43.37,6748.0
2015-12-11 10:15:00,51.82,51.84,51.78,51.81,11031.0,43.37,43.3867,43.3365,43.3616,11031.0
2015-12-11 10:20:00,51.8,51.8,51.74,51.76,6882.0,43.3532,43.3532,43.303,43.3197,6882.0
2015-12-11 10:25:00,51.76,51.81,51.74,51.79,14830.0,43.3197,43.3616,43.303,43.3449,14830.0
2015-12-11 10:30:00,51.78,51.8,51.68,51.68,15746.0,43.3365,43.3532,43.2528,43.2528,15746.0
2015-12-11 10:35:00,51.7,51.73,51.64,51.69,15598.0,43.2695,43.2946,43.2193,43.2612,15598.0
2015-12-11 10:40:00,51.7,51.73,51.65,51.65,10690.0,43.2695,43.2946,43.2277,43.2277,10690.0
2015-12-11 10:45:00,51.65,51.67,51.55,51.55,10252.0,43.2277,43.2444,43.144,43.144,10252.0
2015-12-11 10:50:00,51.54,51.57,51.51,51.54,8284.0,43.1356,43.1607,43.1105,43.1356,8284.0
2015-12-11 10:55:00,51.54,51.54,51.43,51.44,10855.0,43.1356,43.1356,43.0436,43.0519,10855.0
2015-12-11 11:00:00,51.44,51.45,51.34,51.34,15818.0,43.0519,43.0603,42.9682,42.9682,15818.0
2015-12-11 11:05:00,51.34,51.48,51.34,51.42,8522.0,42.9682,43.0854,42.9682,43.0352,8522.0
2015-12-11 11:10:00,51.41,51.43,51.36,51.41,5840.0,43.0268,43.0436,42.985,43.0268,5840.0
2015-12-11 11:15:00,51.4,51.47,51.34,51.47,11931.0,43.0184,43.077,42.9682,43.077,11931.0
2015-12-11 11:20:00,51.46,51.47,51.41,51.43,8077.0,43.0687,43.077,43.0268,43.0436,8077.0
2015-12-11 11:25:00,51.42,51.43,51.39,51.4,11690.0,43.0352,43.0436,43.0101,43.0184,11690.0
2015-12-11 11:30:00,51.4,51.41,51.29,51.3,13816.0,43.0184,43.0268,42.9264,42.9348,13816.0
2015-12-11 11:35:00,51.29,51.34,51.25,51.33,14601.0,42.9264,42.9682,42.8929,42.9599,14601.0
2015-12-11 11:40:00,51.34,51.44,51.34,51.43,9479.0,42.9682,43.0519,42.9682,43.0436,9479.0
2015-12-11 11:45:00,51.44,51.57,51.44,51.52,22577.0,43.0519,43.1607,43.0519,43.1189,22577.0
2015-12-11 11:50:00,51.54,51.55,51.48,51.54,22402.0,43.1356,43.144,43.0854,43.1356,22402.0
2015-12-11 11:55:00,51.53,51.54,51.49,51.5,25256.0,43.1272,43.1356,43.0938,43.1021,25256.0
2015-12-11 12:00:00,51.51,51.54,51.47,51.48,26068.0,43.1105,43.1356,43.077,43.0854,26068.0
2015-12-11 12:05:00,51.49,51.54,51.46,51.48,41198.0,43.0938,43.1356,43.0687,43.0854,41198.0
2015-12-11 12:10:00,51.47,51.48,51.43,51.46,20937.0,43.077,43.0854,43.0436,43.0687,20937.0
2015-12-11 12:15:00,51.46,51.47,51.36,51.37,38360.0,43.0687,43.077,42.985,42.9933,38360.0
2015-12-11 12:20:00,51.38,51.44,51.37,51.38,19963.0,43.0017,43.0519,42.9933,43.0017,19963.0
2015-12-11 12:25:00,51.4,51.43,51.37,51.43,23630.0,43.0184,43.0436,42.9933,43.0436,23630.0
2015-12-11 12:30:00,51.44,51.5,51.41,51.49,29724.0,43.0519,43.1021,43.0268,43.0938,29724.0
2015-12-11 12:35:00,51.5,51.52,51.46,51.46,28382.0,43.1021,43.1189,43.0687,43.0687,28382.0
2015-12-11 12:40:00,51.45,51.51,51.43,51.49,26791.0,43.0603,43.1105,43.0436,43.0938,26791.0
2015-12-11 12:45:00,51.5,51.6,51.49,51.59,57511.0,43.1021,43.1858,43.0938,43.1775,57511.0
2015-12-11 12:50:00,51.59,51.6,51.5,51.53,20925.0,43.1775,43.1858,43.1021,43.1272,20925.0
2015-12-11 12:55:00,51.54,51.59,51.53,51.59,17008.0,43.1356,43.1775,43.1272,43.1775,17008.0
2015-12-11 13:00:00,51.6,51.61,51.54,51.55,19807.0,43.1858,43.1942,43.1356,43.144,19807.0
2015-12-11 13:05:00,51.55,51.56,51.51,51.52,20540.0,43.144,43.1524,43.1105,43.1189,20540.0
2015-12-11 13:10:00,51.53,51.56,51.51,51.53,17417.0,43.1272,43.1524,43.1105,43.1272,17417.0
2015-12-11 13:15:00,51.54,51.56,51.5,51.55,19182.0,43.1356,43.1524,43.1021,43.144,19182.0
2015-12-11 13:20:00,51.55,51.56,51.49,51.49,16813.0,43.144,43.1524,43.0938,43.0938,16813.0
2015-12-11 13:25:00,51.49,51.49,51.41,51.41,19345.0,43.0938,43.0938,43.0268,43.0268,19345.0
2015-12-11 13:30:00,51.41,51.43,51.38,51.41,28895.0,43.0268,43.0436,43.0017,43.0268,28895.0
2015-12-11 13:35:00,51.41,51.48,51.39,51.44,44187.0,43.0268,43.0854,43.0101,43.0519,44187.0
2015-12-11 13:40:00,51.44,51.52,51.4,51.48,29834.0,43.0519,43.1189,43.0184,43.0854,29834.0
2015-12-11 13:45:00,51.48,51.51,51.46,51.48,18807.0,43.0854,43.1105,43.0687,43.0854,18807.0
2015-12-11 13:50:00,51.48,51.56,51.48,51.55,18738.0,43.0854,43.1524,43.0854,43.144,18738.0
2015-12-11 13:55:00,51.54,51.56,51.51,51.52,22137.0,43.1356,43.1524,43.1105,43.1189,22137.0
2015-12-11 14:00:00,51.53,51.56,51.52,51.53,23243.0,43.1272,43.1524,43.1189,43.1272,23243.0
2015-12-11 14:05:00,51.52,51.53,51.48,51.5,20060.0,43.1189,43.1272,43.0854,43.1021,20060.0
2015-12-11 14:10:00,51.49,51.59,51.49,51.53,28845.0,43.0938,43.1775,43.0938,43.1272,28845.0
2015-12-11 14:15:00,51.53,51.63,51.53,51.61,22831.0,43.1272,43.2109,43.1272,43.1942,22831.0
2015-12-11 14:20:00,51.6,51.61,51.48,51.49,27684.0,43.1858,43.1942,43.0854,43.0938,27684.0
2015-12-11 14:25:00,51.48,51.49,51.43,51.47,26546.0,43.0854,43.0938,43.0436,43.077,26546.0
2015-12-11 14:30:00,51.46,51.5,51.44,51.5,29470.0,43.0687,43.1021,43.0519,43.1021,29470.0
2015-12-11 14:35:00,51.5,51.58,51.48,51.58,29128.0,43.1021,43.1691,43.0854,43.1691,29128.0
2015-12-11 14:40:00,51.57,51.63,51.57,51.59,57157.0,43.1607,43.2109,43.1607,43.1775,57157.0
2015-12-11 14:45:00,51.59,51.6,51.47,51.48,30921.0,43.1775,43.1858,43.077,43.0854,30921.0
2015-12-11 14:50:00,51.48,51.52,51.47,51.51,25045.0,43.0854,43.1189,43.077,43.1105,25045.0
2015-12-11 14:55:00,51.51,51.52,51.45,51.45,17696.0,43.1105,43.1189,43.0603,43.0603,17696.0
2015-12-11 15:00:00,51.46,51.5,51.45,51.46,24423.0,43.0687,43.1021,43.0603,43.0687,24423.0
2015-12-11 15:05:00,51.45,51.46,51.36,51.38,42279.0,43.0603,43.0687,42.985,43.0017,42279.0
2015-12-11 15:10:00,51.36,51.4,51.32,51.33,26674.0,42.985,43.0184,42.9515,42.9599,26674.0
2015-12-11 15:15:00,51.33,51.34,51.2,51.2,27044.0,42.9599,42.9682,42.8511,42.8511,27044.0
2015-12-11 15:20:00,51.19,51.23,51.17,51.18,22801.0,42.8427,42.8762,42.826,42.8343,22801.0
2015-12-11 15:25:00,51.18,51.31,51.18,51.3,28221.0,42.8343,42.9431,42.8343,42.9348,28221.0
2015-12-11 15:30:00,51.31,51.34,51.26,51.33,49287.0,42.9431,42.9682,42.9013,42.9599,49287.0
2015-12-11 15:35:00,51.33,51.36,51.29,51.29,44476.0,42.9599,42.985,42.9264,42.9264,44476.0
2015-12-11 15:40:00,51.29,51.32,51.23,51.24,39825.0,42.9264,42.9515,42.8762,42.8845,39825.0
2015-12-11 15:45:00,51.25,51.33,51.25,51.31,43940.0,42.8929,42.9599,42.8929,42.9431,43940.0
2015-12-11 15:50:00,51.31,51.34,51.26,51.27,43852.0,42.9431,42.9682,42.9013,42.9096,43852.0
2015-12-11 15:55:00,51.27,51.35,51.26,51.33,86041.0,42.9096,42.9766,42.9013,42.9599,86041.0
2015-12-14 09:30:00,51.49,51.49,51.29,51.41,106092.0,43.0938,43.0938,42.9264,43.0268,106092.0
2015-12-14 09:35:00,51.46,51.75,51.4,51.5,166190.0,43.0687,43.3114,43.0184,43.1021,166190.0
2015-12-14 09:40:00,51.49,51.57,51.44,51.56,59549.0,43.0938,43.1607,43.0519,43.1524,59549.0
2015-12-14 09:45:00,51.56,51.74,51.55,51.71,59812.0,43.1524,43.303,43.144,43.2779,59812.0
2015-12-14 09:50:00,51.71,51.71,51.63,51.66,26853.0,43.2779,43.2779,43.2109,43.2361,26853.0
2015-12-14 09:55:00,51.66,51.67,51.56,51.59,36476.0,43.2361,43.2444,43.1524,43.1775,36476.0
2015-12-14 10:00:00,51.59,51.64,51.55,51.58,54227.0,43.1775,43.2193,43.144,43.1691,54227.0
2015-12-14 10:05:00,51.58,51.63,51.56,51.57,41504.0,43.1691,43.2109,43.1524,43.1607,41504.0
2015-12-14 10:10:00,51.56,51.58,51.18,51.36,61207.0,43.1524,43.1691,42.8343,42.985,61207.0
2015-12-14 10:15:00,51.35,51.82,51.32,51.42,70746.0,42.9766,43.37,42.9515,43.0352,70746.0
2015-12-14 10:20:00,51.4,51.41,51.18,51.21,19041.0,43.0184,43.0268,42.8343,42.8594,19041.0
2015-12-14 10:25:00,51.18,51.19,51.08,51.1,24417.0,42.8343,42.8427,42.7506,42.7674,24417.0
2015-12-14 10:30:00,51.09,51.33,51.08,51.32,50447.0,42.759,42.9599,42.7506,42.9515,50447.0
2015-12-14 10:35:00,51.32,51.6,51.31,51.57,103411.0,42.9515,43.1858,42.9431,43.1607,103411.0
2015-12-14 10:40:00,51.57,51.66,51.54,51.61,28846.0,43.1607,43.2361,43.1356,43.1942,28846.0
2015-12-14 10:45:00,51.6,51.65,51.52,51.53,15282.0,43.1858,43.2277,43.1189,43.1272,15282.0
2015-12-14 10:50:00,51.52,51.54,51.45,51.5,55829.0,43.1189,43.1356,43.0603,43.1021,55829.0
2015-12-14 10:55:00,51.52,51.66,51.52,51.6,39357.0,43.1189,43.2361,43.1189,43.1858,39357.0
2015-12-14 11:00:00,51.59,51.59,51.5,51.51,25655.0,43.1775,43.1775,43.1021,43.1105,25655.0
2015-12-14 11:05:00,51.51,51.57,51.48,51.48,40942.0,43.1105,43.1607,43.0854,43.0854,40942.0
2015-12-14 11:10:00,51.48,51.53,51.41,51.47,40498.0,43.0854,43.1272,43.0268,43.077,40498.0
2015-12-14 11:15:00,51.48,51.53,51.46,51.49,25884.0,43.0854,43.1272,43.0687,43.0938,25884.0
2015-12-14 11:20:00,51.5,51.62,51.5,51.62,32499.0,43.1021,43.2026,43.1021,43.2026,32499.0
2015-12-14 11:25:00,51.63,51.67,51.58,51.67,21114.0,43.2109,43.2444,43.1691,43.2444,21114.0
2015-12-14 11:30:00,51.66,51.66,51.53,51.58,18268.0,43.2361,43.2361,43.1272,43.1691,18268.0
2015-12-14 11:35:00,51.6,51.62,51.52,51.6,24762.0,43.1858,43.2026,43.1189,43.1858,24762.0
2015-12-14 11:40:00,51.6,51.64,51.55,51.62,28655.0,43.1858,43.2193,43.144,43.2026,28655.0
2015-12-14 11:45:00,51.59,51.66,51.58,51.61,13300.0,43.1775,43.2361,43.1691,43.1942,13300.0
2015-12-14 11:50:00,51.61,51.68,51.58,51.68,19417.0,43.1942,43.2528,43.1691,43.2528,19417.0
2015-12-14 11:55:00,51.69,51.74,51.66,51.73,28325.0,43.2612,43.303,43.2361,43.2946,28325.0
2015-12-14 12:00:00,51.73,51.76,51.69,51.73,18761.0,43.2946,43.3197,43.2612,43.2946,18761.0
2015-12-14 12:05:00,51.72,51.8,51.65,51.8,23961.0,43.2863,43.3532,43.2277,43.3532,23961.0
2015-12-14 12:10:00,51.8,51.83,51.7,51.71,44773.0,43.3532,43.3783,43.2695,43.2779,44773.0
2015-12-14 12:15:00,51.69,51.77,51.64,51.77,21401.0,43.2612,43.3281,43.2193,43.3281,21401.0
2015-12-14 12:20:00,51.76,51.76,51.69,51.75,17180.0,43.3197,43.3197,43.2612,43.3114,17180.0
2015-12-14 12:25:00,51.76,51.79,51.71,51.76,41269.0,43.3197,43.3449,43.2779,43.3197,41269.0
2015-12-14 12:30:00,51.76,51.79,51.72,51.76,28343.0,43.3197,43.3449,43.2863,43.3197,28343.0
2015-12-14 12:35:00,51.75,51.78,51.71,51.73,16991.0,43.3114,43.3365,43.2779,43.2946,16991.0
2015-12-14 12:40:00,51.73,51.76,51.67,51.67,16893.0,43.2946,43.3197,43.2444,43.2444,16893.0
2015-12-14 12:45:00,51.68,51.75,51.68,51.68,13044.0,43.2528,43.3114,43.2528,43.2528,13044.0
2015-12-14 12:50:00,51.67,51.78,51.67,51.78,14383.0,43.2444,43.3365,43.2444,43.3365,14383.0
2015-12-14 12:55:00,51.79,51.85,51.75,51.82,39681.0,43.3449,43.3951,43.3114,43.37,39681.0
2015-12-14 13:00:00,51.82,51.86,51.78,51.81,20548.0,43.37,43.4034,43.3365,43.3616,20548.0
2015-12-14 13:05:00,51.81,51.83,51.76,51.79,17493.0,43.3616,43.3783,43.3197,43.3449,17493.0
2015-12-14 13:10:00,51.78,51.81,51.72,51.73,15548.0,43.3365,43.3616,43.2863,43.2946,15548.0
2015-12-14 13:15:00,51.74,51.75,51.64,51.65,45727.0,43.303,43.3114,43.2193,43.2277,45727.0
2015-12-14 13:20:00,51.65,51.66,51.55,51.57,24572.0,43.2277,43.2361,43.144,43.1607,24572.0
2015-12-14 13:25:00,51.54,51.57,51.52,51.56,9597.0,43.1356,43.1607,43.1189,43.1524,9597.0
2015-12-14 13:30:00,51.55,51.61,51.54,51.57,14086.0,43.144,43.1942,43.1356,43.1607,14086.0
2015-12-14 13:35:00,51.56,51.57,51.5,51.5,10303.0,43.1524,43.1607,43.1021,43.1021,10303.0
2015-12-14 13:40:00,51.5,51.52,51.45,51.47,7496.0,43.1021,43.1189,43.0603,43.077,7496.0
2015-12-14 13:45:00,51.47,51.48,51.44,51.48,47148.0,43.077,43.0854,43.0519,43.0854,47148.0
2015-12-14 13:50:00,51.48,51.56,51.46,51.56,28291.0,43.0854,43.1524,43.0687,43.1524,28291.0
2015-12-14 13:55:00,51.55,51.62,51.54,51.6,26308.0,43.144,43.2026,43.1356,43.1858,26308.0
2015-12-14 14:00:00,51.6,51.6,51.49,51.53,18595.0,43.1858,43.1858,43.0938,43.1272,18595.0
2015-12-14 14:05:00,51.54,51.62,51.53,51.6,23434.0,43.1356,43.2026,43.1272,43.1858,23434.0
2015-12-14 14:10:00,51.6,51.66,51.58,51.63,45819.0,43.1858,43.2361,43.1691,43.2109,45819.0
2015-12-14 14:15:00,51.62,51.63,51.52,51.56,36446.0,43.2026,43.2109,43.1189,43.1524,36446.0
2015-12-14 14:20:00,51.57,51.57,51.48,51.48,11422.0,43.1607,43.1607,43.0854,43.0854,11422.0
2015-12-14 14:25:00,51.48,51.54,51.45,51.53,16589.0,43.0854,43.1356,43.0603,43.1272,16589.0
2015-12-14 14:30:00,51.52,51.52,51.48,51.48,9067.0,43.1189,43.1189,43.0854,43.0854,9067.0
2015-12-14 14:35:00,51.49,51.54,51.47,51.53,8412.0,43.0938,43.1356,43.077,43.1272,8412.0
2015-12-14 14:40:00,51.53,51.59,51.53,51.57,16886.0,43.1272,43.1775,43.1272,43.1607,16886.0
2015-12-14 14:45:00,51.57,51.7,51.56,51.7,20580.0,43.1607,43.2695,43.1524,43.2695,20580.0
2015-12-14 14:50:00,51.69,51.8,51.65,51.8,19342.0,43.2612,43.3532,43.2277,43.3532,19342.0
2015-12-14 14:55:00,51.8,51.8,51.72,51.72,28759.0,43.3532,43.3532,43.2863,43.2863,28759.0
2015-12-14 15:00:00,51.72,51.72,51.63,51.68,19600.0,43.2863,43.2863,43.2109,43.2528,19600.0
2015-12-14 15:05:00,51.68,51.72,51.63,51.72,40132.0,43.2528,43.2863,43.2109,43.2863,40132.0
2015-12-14 15:10:00,51.71,51.72,51.61,51.61,13117.0,43.2779,43.2863,43.1942,43.1942,13117.0
2015-12-14 15:15:00,51.61,51.69,51.56,51.66,29114.0,43.1942,43.2612,43.1524,43.2361,29114.0
2015-12-14 15:20:00,51.66,51.68,51.62,51.62,27213.0,43.2361,43.2528,43.2026,43.2026,27213.0
2015-12-14 15:25:00,51.63,51.64,51.61,51.62,27757.0,43.2109,43.2193,43.1942,43.2026,27757.0
2015-12-14 15:30:00,51.61,51.68,51.59,51.66,32819.0,43.1942,43.2528,43.1775,43.2361,32819.0
2015-12-14 15:35:00,51.65,51.7,51.64,51.67,70582.0,43.2277,43.2695,43.2193,43.2444,70582.0
2015-12-14 15:40:00,51.67,51.67,51.57,51.6,30837.0,43.2444,43.2444,43.1607,43.1858,30837.0
2015-12-14 15:45:00,51.6,51.76,51.6,51.75,121205.0,43.1858,43.3197,43.1858,43.3114,121205.0
2015-12-14 15:50:00,51.75,51.83,51.73,51.83,86950.0,43.3114,43.3783,43.2946,43.3783,86950.0
2015-12-14 15:55:00,51.83,51.88,51.76,51.83,177591.0,43.3783,43.4202,43.3197,43.3783,177591.0
2015-12-15 09:30:00,52.1,52.49,52.1,52.26,44450.0,43.6043,43.9307,43.6043,43.7382,44450.0
2015-12-15 09:35:00,52.24,52.44,52.2,52.38,46524.0,43.7215,43.8889,43.688,43.8386,46524.0
2015-12-15 09:40:00,52.4,52.6,52.38,52.6,57877.0,43.8554,44.0228,43.8386,44.0228,57877.0
2015-12-15 09:45:00,52.61,52.8,52.59,52.79,52619.0,44.0311,44.1902,44.0144,44.1818,52619.0
2015-12-15 09:50:00,52.78,52.89,52.72,52.73,42209.0,44.1734,44.2655,44.1232,44.1316,42209.0
2015-12-15 09:55:00,52.73,52.86,52.73,52.86,28114.0,44.1316,44.2404,44.1316,44.2404,28114.0
2015-12-15 10:00:00,52.86,52.89,52.77,52.81,23272.0,44.2404,44.2655,44.165,44.1985,23272.0
2015-12-15 10:05:00,52.8,52.86,52.75,52.85,32272.0,44.1902,44.2404,44.1483,44.232,32272.0
2015-12-15 10:10:00,52.86,52.87,52.79,52.79,46695.0,44.2404,44.2487,44.1818,44.1818,46695.0
2015-12-15 10:15:00,52.79,52.81,52.75,52.79,40352.0,44.1818,44.1985,44.1483,44.1818,40352.0
2015-12-15 10:20:00,52.8,52.82,52.71,52.79,34448.0,44.1902,44.2069,44.1148,44.1818,34448.0
2015-12-15 10:25:00,52.79,52.82,52.75,52.79,22846.0,44.1818,44.2069,44.1483,44.1818,22846.0
2015-12-15 10:30:00,52.79,52.8,52.72,52.73,19048.0,44.1818,44.1902,44.1232,44.1316,19048.0
2015-12-15 10:35:00,52.71,52.8,52.68,52.79,41327.0,44.1148,44.1902,44.0897,44.1818,41327.0
2015-12-15 10:40:00,52.79,52.86,52.78,52.85,55966.0,44.1818,44.2404,44.1734,44.232,55966.0
2015-12-15 10:45:00,52.85,52.86,52.8,52.84,89786.0,44.232,44.2404,44.1902,44.2236,89786.0
2015-12-15 10:50:00,52.85,52.89,52.81,52.82,38095.0,44.232,44.2655,44.1985,44.2069,38095.0
2015-12-15 10:55:00,52.82,52.82,52.77,52.79,72152.0,44.2069,44.2069,44.165,44.1818,72152.0
2015-12-15 11:00:00,52.79,52.79,52.73,52.78,16586.0,44.1818,44.1818,44.1316,44.1734,16586.0
2015-12-15 11:05:00,52.78,52.82,52.76,52.78,19070.0,44.1734,44.2069,44.1567,44.1734,19070.0
2015-12-15 11:10:00,52.78,52.82,52.77,52.8,52612.0,44.1734,44.2069,44.165,44.1902,52612.0
2015-12-15 11:15:00,52.79,52.81,52.77,52.78,106164.0,44.1818,44.1985,44.165,44.1734,106164.0
2015-12-15 11:20:00,52.78,52.82,52.77,52.82,36661.0,44.1734,44.2069,44.165,44.2069,36661.0
2015-12-15 11:25:00,52.82,52.83,52.8,52.81,26829.0,44.2069,44.2153,44.1902,44.1985,26829.0
2015-12-15 11:30:00,52.81,52.88,52.81,52.84,47192.0,44.1985,44.2571,44.1985,44.2236,47192.0
2015-12-15 11:35:00,52.84,52.85,52.79,52.8,46687.0,44.2236,44.232,44.1818,44.1902,46687.0
2015-12-15 11:40:00,52.8,52.81,52.77,52.78,61026.0,44.1902,44.1985,44.165,44.1734,61026.0
2015-12-15 11:45:00,52.78,52.81,52.77,52.79,29531.0,44.1734,44.1985,44.165,44.1818,29531.0
2015-12-15 11:50:00,52.8,52.84,52.8,52.82,33615.0,44.1902,44.2236,44.1902,44.2069,33615.0
2015-12-15 11:55:00,52.82,52.85,52.8,52.85,21639.0,44.2069,44.232,44.1902,44.232,21639.0
2015-12-15 12:00:00,52.84,52.92,52.83,52.88,29054.0,44.2236,44.2906,44.2153,44.2571,29054.0
2015-12-15 12:05:00,52.88,52.95,52.86,52.91,25551.0,44.2571,44.3157,44.2404,44.2822,25551.0
2015-12-15 12:10:00,52.91,52.92,52.88,52.91,20126.0,44.2822,44.2906,44.2571,44.2822,20126.0
2015-12-15 12:15:00,52.91,52.95,52.91,52.92,13314.0,44.2822,44.3157,44.2822,44.2906,13314.0
2015-12-15 12:20:00,52.92,53.02,52.92,53.0,24463.0,44.2906,44.3743,44.2906,44.3575,24463.0
2015-12-15 12:25:00,52.99,53.08,52.98,53.08,24101.0,44.3492,44.4245,44.3408,44.4245,24101.0
2015-12-15 12:30:00,53.08,53.18,53.07,53.16,30001.0,44.4245,44.5082,44.4161,44.4915,30001.0
2015-12-15 12:35:00,53.17,53.21,53.16,53.18,19393.0,44.4998,44.5333,44.4915,44.5082,19393.0
2015-12-15 12:40:00,53.17,53.17,53.09,53.14,22350.0,44.4998,44.4998,44.4329,44.4747,22350.0
2015-12-15 12:45:00,53.14,53.19,53.13,53.16,14242.0,44.4747,44.5166,44.4663,44.4915,14242.0
2015-12-15 12:50:00,53.16,53.19,53.14,53.14,26398.0,44.4915,44.5166,44.4747,44.4747,26398.0
2015-12-15 12:55:00,53.14,53.2,53.14,53.2,21662.0,44.4747,44.5249,44.4747,44.5249,21662.0
2015-12-15 13:00:00,53.21,53.22,53.09,53.12,20039.0,44.5333,44.5417,44.4329,44.458,20039.0
2015-12-15 13:05:00,53.12,53.17,53.11,53.16,15890.0,44.458,44.4998,44.4496,44.4915,15890.0
2015-12-15 13:10:00,53.15,53.15,53.09,53.13,13991.0,44.4831,44.4831,44.4329,44.4663,13991.0
2015-12-15 13:15:00,53.12,53.16,53.11,53.12,16694.0,44.458,44.4915,44.4496,44.458,16694.0
2015-12-15 13:20:00,53.13,53.15,53.1,53.1,30729.0,44.4663,44.4831,44.4412,44.4412,30729.0
2015-12-15 13:25:00,53.1,53.18,53.09,53.18,51558.0,44.4412,44.5082,44.4329,44.5082,51558.0
2015-12-15 13:30:00,53.18,53.19,53.15,53.17,25273.0,44.5082,44.5166,44.4831,44.4998,25273.0
2015-12-15 13:35:00,53.17,53.2,53.17,53.18,24463.0,44.4998,44.5249,44.4998,44.5082,24463.0
2015-12-15 13:40:00,53.19,53.24,53.17,53.24,19806.0,44.5166,44.5584,44.4998,44.5584,19806.0
2015-12-15 13:45:00,53.24,53.28,53.23,53.24,15456.0,44.5584,44.5919,44.55,44.5584,15456.0
2015-12-15 13:50:00,53.24,53.3,53.24,53.3,13733.0,44.5584,44.6086,44.5584,44.6086,13733.0
2015-12-15 13:55:00,53.3,53.4,53.3,53.37,20124.0,44.6086,44.6923,44.6086,44.6672,20124.0
2015-12-15 14:00:00,53.37,53.38,53.31,53.36,19444.0,44.6672,44.6756,44.617,44.6588,19444.0
2015-12-15 14:05:00,53.37,53.38,53.32,53.32,14373.0,44.6672,44.6756,44.6254,44.6254,14373.0
2015-12-15 14:10:00,53.33,53.36,53.3,53.35,26241.0,44.6337,44.6588,44.6086,44.6505,26241.0
2015-12-15 14:15:00,53.35,53.41,53.33,53.38,29463.0,44.6505,44.7007,44.6337,44.6756,29463.0
2015-12-15 14:20:00,53.39,53.41,53.36,53.39,21064.0,44.6839,44.7007,44.6588,44.6839,21064.0
2015-12-15 14:25:00,53.38,53.4,53.34,53.35,19940.0,44.6756,44.6923,44.6421,44.6505,19940.0
2015-12-15 14:30:00,53.36,53.41,53.35,53.35,19616.0,44.6588,44.7007,44.6505,44.6505,19616.0
2015-12-15 14:35:00,53.36,53.38,53.28,53.28,37307.0,44.6588,44.6756,44.5919,44.5919,37307.0
2015-12-15 14:40:00,53.29,53.32,53.28,53.3,21412.0,44.6003,44.6254,44.5919,44.6086,21412.0
2015-12-15 14:45:00,53.3,53.32,53.27,53.27,17265.0,44.6086,44.6254,44.5835,44.5835,17265.0
2015-12-15 14:50:00,53.28,53.3,53.25,53.28,21581.0,44.5919,44.6086,44.5668,44.5919,21581.0
2015-12-15 14:55:00,53.28,53.28,53.2,53.2,24711.0,44.5919,44.5919,44.5249,44.5249,24711.0
2015-12-15 15:00:00,53.2,53.23,53.19,53.19,18325.0,44.5249,44.55,44.5166,44.5166,18325.0
2015-12-15 15:05:00,53.2,53.23,53.18,53.22,29276.0,44.5249,44.55,44.5082,44.5417,29276.0
2015-12-15 15:10:00,53.23,53.24,53.19,53.21,26023.0,44.55,44.5584,44.5166,44.5333,26023.0
2015-12-15 15:15:00,53.2,53.23,53.2,53.23,32067.0,44.5249,44.55,44.5249,44.55,32067.0
2015-12-15 15:20:00,53.23,53.23,53.18,53.22,27791.0,44.55,44.55,44.5082,44.5417,27791.0
2015-12-15 15:25:00,53.22,53.25,53.19,53.2,32813.0,44.5417,44.5668,44.5166,44.5249,32813.0
2015-12-15 15:30:00,53.19,53.25,53.17,53.21,56230.0,44.5166,44.5668,44.4998,44.5333,56230.0
2015-12-15 15:35:00,53.22,53.3,53.21,53.3,88788.0,44.5417,44.6086,44.5333,44.6086,88788.0
2015-12-15 15:40:00,53.3,53.32,53.25,53.32,55559.0,44.6086,44.6254,44.5668,44.6254,55559.0
2015-12-15 15:45:00,53.32,53.42,53.31,53.36,103842.0,44.6254,44.7091,44.617,44.6588,103842.0
2015-12-15 15:50:00,53.35,53.39,53.32,53.37,162024.0,44.6505,44.6839,44.6254,44.6672,162024.0
2015-12-15 15:55:00,53.37,53.4,53.34,53.34,201720.0,44.6672,44.6923,44.6421,44.6421,201720.0
2015-12-16 09:30:00,53.7,54.24,53.7,53.75,71579.0,44.9434,45.3953,44.9434,44.9852,71579.0
2015-12-16 09:35:00,53.72,53.79,53.7,53.73,22357.0,44.9601,45.0187,44.9434,44.9685,22357.0
2015-12-16 09:40:00,53.75,53.75,53.6,53.62,30830.0,44.9852,44.9852,44.8597,44.8764,30830.0
2015-12-16 09:45:00,53.64,53.64,53.55,53.57,20815.0,44.8932,44.8932,44.8179,44.8346,20815.0
2015-12-16 09:50:00,53.58,53.68,53.56,53.62,22566.0,44.843,44.9267,44.8262,44.8764,22566.0
2015-12-16 09:55:00,53.62,53.62,53.54,53.55,11883.0,44.8764,44.8764,44.8095,44.8179,11883.0
2015-12-16 10:00:00,53.55,53.56,53.44,53.5,24302.0,44.8179,44.8262,44.7258,44.776,24302.0
2015-12-16 10:05:00,53.51,53.54,53.41,53.44,14163.0,44.7844,44.8095,44.7007,44.7258,14163.0
2015-12-16 10:10:00,53.44,53.47,53.39,53.42,13018.0,44.7258,44.7509,44.6839,44.7091,13018.0
2015-12-16 10:15:00,53.42,53.5,53.42,53.5,9101.0,44.7091,44.776,44.7091,44.776,9101.0
2015-12-16 10:20:00,53.5,53.58,53.5,53.53,14002.0,44.776,44.843,44.776,44.8011,14002.0
2015-12-16 10:25:00,53.54,53.54,53.41,53.42,8100.0,44.8095,44.8095,44.7007,44.7091,8100.0
2015-12-16 10:30:00,53.42,53.5,53.37,53.43,14386.0,44.7091,44.776,44.6672,44.7174,14386.0
2015-12-16 10:35:00,53.43,53.43,53.33,53.4,21854.0,44.7174,44.7174,44.6337,44.6923,21854.0
2015-12-16 10:40:00,53.4,53.43,53.37,53.43,18341.0,44.6923,44.7174,44.6672,44.7174,18341.0
2015-12-16 10:45:00,53.43,53.52,53.41,53.52,13638.0,44.7174,44.7927,44.7007,44.7927,13638.0
2015-12-16 10:50:00,53.52,53.52,53.43,53.44,18280.0,44.7927,44.7927,44.7174,44.7258,18280.0
2015-12-16 10:55:00,53.44,53.47,53.43,53.44,24457.0,44.7258,44.7509,44.7174,44.7258,24457.0
2015-12-16 11:00:00,53.44,53.5,53.4,53.4,21323.0,44.7258,44.776,44.6923,44.6923,21323.0
2015-12-16 11:05:00,53.4,53.48,53.39,53.42,12193.0,44.6923,44.7593,44.6839,44.7091,12193.0
2015-12-16 11:10:00,53.41,53.44,53.39,53.41,16180.0,44.7007,44.7258,44.6839,44.7007,16180.0
2015-12-16 11:15:00,53.42,53.42,53.32,53.35,16888.0,44.7091,44.7091,44.6254,44.6505,16888.0
2015-12-16 11:20:00,53.36,53.37,53.3,53.33,15624.0,44.6588,44.6672,44.6086,44.6337,15624.0
2015-12-16 11:25:00,53.34,53.46,53.34,53.44,15485.0,44.6421,44.7425,44.6421,44.7258,15485.0
2015-12-16 11:30:00,53.43,53.51,53.43,53.5,13298.0,44.7174,44.7844,44.7174,44.776,13298.0
2015-12-16 11:35:00,53.49,53.52,53.47,53.48,34190.0,44.7676,44.7927,44.7509,44.7593,34190.0
2015-12-16 11:40:00,53.48,53.49,53.42,53.43,20372.0,44.7593,44.7676,44.7091,44.7174,20372.0
2015-12-16 11:45:00,53.44,53.51,53.44,53.5,9600.0,44.7258,44.7844,44.7258,44.776,9600.0
2015-12-16 11:50:00,53.5,53.5,53.43,53.49,13649.0,44.776,44.776,44.7174,44.7676,13649.0
2015-12-16 11:55:00,53.49,53.51,53.45,53.48,15822.0,44.7676,44.7844,44.7342,44.7593,15822.0
2015-12-16 12:00:00,53.48,53.51,53.47,53.51,14282.0,44.7593,44.7844,44.7509,44.7844,14282.0
2015-12-16 12:05:00,53.51,53.51,53.44,53.47,12123.0,44.7844,44.7844,44.7258,44.7509,12123.0
2015-12-16 12:10:00,53.47,53.5,53.45,53.46,8101.0,44.7509,44.776,44.7342,44.7425,8101.0
2015-12-16 12:15:00,53.45,53.47,53.44,53.45,10694.0,44.7342,44.7509,44.7258,44.7342,10694.0
2015-12-16 12:20:00,53.45,53.5,53.44,53.47,10354.0,44.7342,44.776,44.7258,44.7509,10354.0
2015-12-16 12:25:00,53.47,53.5,53.45,53.5,8862.0,44.7509,44.776,44.7342,44.776,8862.0
2015-12-16 12:30:00,53.5,53.5,53.44,53.46,25704.0,44.776,44.776,44.7258,44.7425,25704.0
2015-12-16 12:35:00,53.45,53.47,53.44,53.44,16901.0,44.7342,44.7509,44.7258,44.7258,16901.0
2015-12-16 12:40:00,53.45,53.45,53.43,53.44,5565.0,44.7342,44.7342,44.7174,44.7258,5565.0
2015-12-16 12:45:00,53.43,53.46,53.38,53.39,15504.0,44.7174,44.7425,44.6756,44.6839,15504.0
2015-12-16 12:50:00,53.38,53.38,53.26,53.29,15501.0,44.6756,44.6756,44.5751,44.6003,15501.0
2015-12-16 12:55:00,53.29,53.3,53.18,53.19,26428.0,44.6003,44.6086,44.5082,44.5166,26428.0
2015-12-16 13:00:00,53.2,53.26,53.18,53.25,7059.0,44.5249,44.5751,44.5082,44.5668,7059.0
2015-12-16 13:05:00,53.25,53.35,53.24,53.29,11340.0,44.5668,44.6505,44.5584,44.6003,11340.0
2015-12-16 13:10:00,53.29,53.33,53.27,53.3,7878.0,44.6003,44.6337,44.5835,44.6086,7878.0
2015-12-16 13:15:00,53.3,53.32,53.28,53.31,7652.0,44.6086,44.6254,44.5919,44.617,7652.0
2015-12-16 13:20:00,53.31,53.36,53.29,53.35,8425.0,44.617,44.6588,44.6003,44.6505,8425.0
2015-12-16 13:25:00,53.34,53.36,53.3,53.32,10171.0,44.6421,44.6588,44.6086,44.6254,10171.0
2015-12-16 13:30:00,53.33,53.33,53.26,53.3,10945.0,44.6337,44.6337,44.5751,44.6086,10945.0
2015-12-16 13:35:00,53.28,53.31,53.27,53.27,8590.0,44.5919,44.617,44.5835,44.5835,8590.0
2015-12-16 13:40:00,53.27,53.32,53.25,53.27,11305.0,44.5835,44.6254,44.5668,44.5835,11305.0
2015-12-16 13:45:00,53.27,53.35,53.27,53.35,13746.0,44.5835,44.6505,44.5835,44.6505,13746.0
2015-12-16 13:50:00,53.36,53.42,53.33,53.38,18788.0,44.6588,44.7091,44.6337,44.6756,18788.0
2015-12-16 13:55:00,53.39,53.55,53.39,53.54,22503.0,44.6839,44.8179,44.6839,44.8095,22503.0
2015-12-16 14:00:00,53.5,53.53,53.16,53.46,48556.0,44.776,44.8011,44.4915,44.7425,48556.0
2015-12-16 14:05:00,53.47,53.6,53.38,53.43,20456.0,44.7509,44.8597,44.6756,44.7174,20456.0
2015-12-16 14:10:00,53.41,53.56,53.36,53.48,36404.0,44.7007,44.8262,44.6588,44.7593,36404.0
2015-12-16 14:15:00,53.47,53.54,53.42,53.42,44587.0,44.7509,44.8095,44.7091,44.7091,44587.0
2015-12-16 14:20:00,53.42,53.53,53.4,53.48,30102.0,44.7091,44.8011,44.6923,44.7593,30102.0
2015-12-16 14:25:00,53.49,53.5,53.41,53.47,20586.0,44.7676,44.776,44.7007,44.7509,20586.0
2015-12-16 14:30:00,53.45,53.55,53.35,53.49,30348.0,44.7342,44.8179,44.6505,44.7676,30348.0
2015-12-16 14:35:00,53.5,53.54,53.45,53.48,40914.0,44.776,44.8095,44.7342,44.7593,40914.0
2015-12-16 14:40:00,53.47,53.54,53.43,53.5,24431.0,44.7509,44.8095,44.7174,44.776,24431.0
2015-12-16 14:45:00,53.49,53.55,53.47,53.52,37166.0,44.7676,44.8179,44.7509,44.7927,37166.0
2015-12-16 14:50:00,53.51,53.58,53.5,53.55,44445.0,44.7844,44.843,44.776,44.8179,44445.0
2015-12-16 14:55:00,53.56,53.69,53.56,53.69,50798.0,44.8262,44.935,44.8262,44.935,50798.0
2015-12-16 15:00:00,53.68,53.73,53.62,53.66,36392.0,44.9267,44.9685,44.8764,44.9099,36392.0
2015-12-16 15:05:00,53.67,53.69,53.6,53.61,21507.0,44.9183,44.935,44.8597,44.8681,21507.0
2015-12-16 15:10:00,53.61,53.7,53.6,53.64,19103.0,44.8681,44.9434,44.8597,44.8932,19103.0
2015-12-16 15:15:00,53.64,53.65,53.57,53.65,48513.0,44.8932,44.9016,44.8346,44.9016,48513.0
2015-12-16 15:20:00,53.65,53.72,53.64,53.72,18764.0,44.9016,44.9601,44.8932,44.9601,18764.0
2015-12-16 15:25:00,53.72,53.84,53.69,53.83,26078.0,44.9601,45.0606,44.935,45.0522,26078.0
2015-12-16 15:30:00,53.82,53.91,53.81,53.9,36113.0,45.0438,45.1192,45.0355,45.1108,36113.0
2015-12-16 15:35:00,53.89,53.92,53.86,53.9,70403.0,45.1024,45.1275,45.0773,45.1108,70403.0
2015-12-16 15:40:00,53.89,53.92,53.86,53.86,47810.0,45.1024,45.1275,45.0773,45.0773,47810.0
2015-12-16 15:45:00,53.86,53.92,53.86,53.9,65945.0,45.0773,45.1275,45.0773,45.1108,65945.0
2015-12-16 15:50:00,53.91,53.97,53.89,53.95,65151.0,45.1192,45.1694,45.1024,45.1526,65151.0
2015-12-16 15:55:00,53.95,53.95,53.91,53.92,185490.0,45.1526,45.1526,45.1192,45.1275,185490.0
2015-12-17 09:30:00,53.91,54.1,53.89,53.89,44002.0,45.1192,45.2782,45.1024,45.1024,44002.0
2015-12-17 09:35:00,53.89,53.98,53.8,53.91,32644.0,45.1024,45.1777,45.0271,45.1192,32644.0
2015-12-17 09:40:00,53.95,54.03,53.94,53.96,31552.0,45.1526,45.2196,45.1443,45.161,31552.0
2015-12-17 09:45:00,53.98,54.02,53.9,54.0,42697.0,45.1777,45.2112,45.1108,45.1945,42697.0
2015-12-17 09:50:00,54.0,54.05,53.96,54.01,38170.0,45.1945,45.2363,45.161,45.2028,38170.0
2015-12-17 09:55:00,54.01,54.05,53.97,53.98,31128.0,45.2028,45.2363,45.1694,45.1777,31128.0
2015-12-17 10:00:00,54.0,54.03,53.94,54.0,26361.0,45.1945,45.2196,45.1443,45.1945,26361.0
2015-12-17 10:05:00,54.01,54.03,53.89,53.9,23063.0,45.2028,45.2196,45.1024,45.1108,23063.0
2015-12-17 10:10:00,53.9,53.95,53.85,53.95,20448.0,45.1108,45.1526,45.0689,45.1526,20448.0
2015-12-17 10:15:00,53.94,54.0,53.86,53.9,50047.0,45.1443,45.1945,45.0773,45.1108,50047.0
2015-12-17 10:20:00,53.91,53.99,53.9,53.92,22861.0,45.1192,45.1861,45.1108,45.1275,22861.0
2015-12-17 10:25:00,53.93,54.05,53.93,54.05,41418.0,45.1359,45.2363,45.1359,45.2363,41418.0
2015-12-17 10:30:00,54.06,54.09,54.0,54.01,19948.0,45.2447,45.2698,45.1945,45.2028,19948.0
2015-12-17 10:35:00,54.01,54.02,53.9,53.92,57935.0,45.2028,45.2112,45.1108,45.1275,57935.0
2015-12-17 10:40:00,53.91,53.91,53.83,53.87,33399.0,45.1192,45.1192,45.0522,45.0857,33399.0
2015-12-17 10:45:00,53.85,53.89,53.74,53.74,33672.0,45.0689,45.1024,44.9769,44.9769,33672.0
2015-12-17 10:50:00,53.73,53.77,53.67,53.72,24796.0,44.9685,45.002,44.9183,44.9601,24796.0
2015-12-17 10:55:00,53.72,53.78,53.69,53.77,20595.0,44.9601,45.0104,44.935,45.002,20595.0
2015-12-17 11:00:00,53.76,53.81,53.75,53.8,15330.0,44.9936,45.0355,44.9852,45.0271,15330.0
2015-12-17 11:05:00,53.81,53.85,53.77,53.85,14073.0,45.0355,45.0689,45.002,45.0689,14073.0
2015-12-17 11:10:00,53.85,53.9,53.83,53.86,22977.0,45.0689,45.1108,45.0522,45.0773,22977.0
2015-12-17 11:15:00,53.85,53.89,53.84,53.87,73394.0,45.0689,45.1024,45.0606,45.0857,73394.0
2015-12-17 11:20:00,53.86,53.89,53.8,53.83,37769.0,45.0773,45.1024,45.0271,45.0522,37769.0
2015-12-17 11:25:00,53.83,53.87,53.82,53.86,17079.0,45.0522,45.0857,45.0438,45.0773,17079.0
2015-12-17 11:30:00,53.85,53.86,53.81,53.85,16277.0,45.0689,45.0773,45.0355,45.0689,16277.0
2015-12-17 11:35:00,53.85,53.92,53.81,53.89,22000.0,45.0689,45.1275,45.0355,45.1024,22000.0
2015-12-17 11:40:00,53.9,53.93,53.87,53.9,13248.0,45.1108,45.1359,45.0857,45.1108,13248.0
2015-12-17 11:45:00,53.9,53.91,53.85,53.9,10691.0,45.1108,45.1192,45.0689,45.1108,10691.0
2015-12-17 11:50:00,53.9,53.91,53.87,53.89,7790.0,45.1108,45.1192,45.0857,45.1024,7790.0
2015-12-17 11:55:00,53.87,53.88,53.78,53.8,10588.0,45.0857,45.094,45.0104,45.0271,10588.0
2015-12-17 12:00:00,53.79,53.81,53.71,53.71,15274.0,45.0187,45.0355,44.9518,44.9518,15274.0
2015-12-17 12:05:00,53.71,53.75,53.7,53.75,11175.0,44.9518,44.9852,44.9434,44.9852,11175.0
2015-12-17 12:10:00,53.76,53.77,53.73,53.77,12250.0,44.9936,45.002,44.9685,45.002,12250.0
2015-12-17 12:15:00,53.77,53.82,53.77,53.79,6499.0,45.002,45.0438,45.002,45.0187,6499.0
2015-12-17 12:20:00,53.79,53.81,53.75,53.78,18104.0,45.0187,45.0355,44.9852,45.0104,18104.0
2015-12-17 12:25:00,53.77,53.8,53.77,53.78,12953.0,45.002,45.0271,45.002,45.0104,12953.0
2015-12-17 12:30:00,53.79,53.8,53.77,53.8,13736.0,45.0187,45.0271,45.002,45.0271,13736.0
2015-12-17 12:35:00,53.77,53.78,53.7,53.73,23047.0,45.002,45.0104,44.9434,44.9685,23047.0
2015-12-17 12:40:00,53.72,53.73,53.65,53.68,20222.0,44.9601,44.9685,44.9016,44.9267,20222.0
2015-12-17 12:45:00,53.68,53.72,53.59,53.59,14958.0,44.9267,44.9601,44.8513,44.8513,14958.0
2015-12-17 12:50:00,53.6,53.63,53.58,53.61,12845.0,44.8597,44.8848,44.843,44.8681,12845.0
2015-12-17 12:55:00,53.61,53.64,53.54,53.63,13664.0,44.8681,44.8932,44.8095,44.8848,13664.0
2015-12-17 13:00:00,53.63,53.71,53.63,53.7,31538.0,44.8848,44.9518,44.8848,44.9434,31538.0
2015-12-17 13:05:00,53.7,53.72,53.66,53.71,31613.0,44.9434,44.9601,44.9099,44.9518,31613.0
2015-12-17 13:10:00,53.71,53.78,53.7,53.76,34541.0,44.9518,45.0104,44.9434,44.9936,34541.0
2015-12-17 13:15:00,53.75,53.75,53.68,53.73,30687.0,44.9852,44.9852,44.9267,44.9685,30687.0
2015-12-17 13:20:00,53.73,53.8,53.7,53.8,40882.0,44.9685,45.0271,44.9434,45.0271,40882.0
2015-12-17 13:25:00,53.8,53.81,53.71,53.71,35891.0,45.0271,45.0355,44.9518,44.9518,35891.0
2015-12-17 13:30:00,53.73,53.8,53.71,53.72,32693.0,44.9685,45.0271,44.9518,44.9601,32693.0
2015-12-17 13:35:00,53.71,53.73,53.67,53.71,24466.0,44.9518,44.9685,44.9183,44.9518,24466.0
2015-12-17 13:40:00,53.72,53.87,53.71,53.86,36952.0,44.9601,45.0857,44.9518,45.0773,36952.0
2015-12-17 13:45:00,53.85,53.9,53.85,53.88,30382.0,45.0689,45.1108,45.0689,45.094,30382.0
2015-12-17 13:50:00,53.88,53.92,53.83,53.87,35996.0,45.094,45.1275,45.0522,45.0857,35996.0
2015-12-17 13:55:00,53.87,53.91,53.86,53.89,41390.0,45.0857,45.1192,45.0773,45.1024,41390.0
2015-12-17 14:00:00,53.88,53.9,53.78,53.82,41131.0,45.094,45.1108,45.0104,45.0438,41131.0
2015-12-17 14:05:00,53.83,53.84,53.76,53.77,27378.0,45.0522,45.0606,44.9936,45.002,27378.0
2015-12-17 14:10:00,53.77,53.78,53.67,53.71,43359.0,45.002,45.0104,44.9183,44.9518,43359.0
2015-12-17 14:15:00,53.71,53.8,53.7,53.79,37495.0,44.9518,45.0271,44.9434,45.0187,37495.0
2015-12-17 14:20:00,53.8,53.84,53.74,53.74,33355.0,45.0271,45.0606,44.9769,44.9769,33355.0
2015-12-17 14:25:00,53.74,53.76,53.67,53.69,35020.0,44.9769,44.9936,44.9183,44.935,35020.0
2015-12-17 14:30:00,53.69,53.71,53.66,53.66,34027.0,44.935,44.9518,44.9099,44.9099,34027.0
2015-12-17 14:35:00,53.66,53.68,53.6,53.6,37381.0,44.9099,44.9267,44.8597,44.8597,37381.0
2015-12-17 14:40:00,53.61,53.61,53.55,53.6,31912.0,44.8681,44.8681,44.8179,44.8597,31912.0
2015-12-17 14:45:00,53.59,53.6,53.54,53.55,32459.0,44.8513,44.8597,44.8095,44.8179,32459.0
2015-12-17 14:50:00,53.54,53.55,53.52,53.55,32088.0,44.8095,44.8179,44.7927,44.8179,32088.0
2015-12-17 14:55:00,53.56,53.62,53.56,53.61,35701.0,44.8262,44.8764,44.8262,44.8681,35701.0
2015-12-17 15:00:00,53.62,53.7,53.6,53.61,73295.0,44.8764,44.9434,44.8597,44.8681,73295.0
2015-12-17 15:05:00,53.61,53.62,53.54,53.57,43418.0,44.8681,44.8764,44.8095,44.8346,43418.0
2015-12-17 15:10:00,53.57,53.6,53.49,53.52,36305.0,44.8346,44.8597,44.7676,44.7927,36305.0
2015-12-17 15:15:00,53.51,53.52,53.45,53.47,42264.0,44.7844,44.7927,44.7342,44.7509,42264.0
2015-12-17 15:20:00,53.47,53.47,53.38,53.44,43766.0,44.7509,44.7509,44.6756,44.7258,43766.0
2015-12-17 15:25:00,53.45,53.5,53.42,53.5,42373.0,44.7342,44.776,44.7091,44.776,42373.0
2015-12-17 15:30:00,53.49,53.62,53.46,53.62,65917.0,44.7676,44.8764,44.7425,44.8764,65917.0
2015-12-17 15:35:00,53.61,53.67,53.6,53.6,51020.0,44.8681,44.9183,44.8597,44.8597,51020.0
2015-12-17 15:40:00,53.6,53.62,53.5,53.53,82744.0,44.8597,44.8764,44.776,44.8011,82744.0
2015-12-17 15:45:00,53.53,53.54,53.48,53.48,101295.0,44.8011,44.8095,44.7593,44.7593,101295.0
2015-12-17 15:50:00,53.48,53.52,53.46,53.48,122380.0,44.7593,44.7927,44.7425,44.7593,122380.0
2015-12-17 15:55:00,53.48,53.49,53.27,53.28,193290.0,44.7593,44.7676,44.5835,44.5919,193290.0
2015-12-18 09:30:00,53.0,53.09,52.71,52.72,316176.0,44.3575,44.4329,44.1148,44.1232,316176.0
2015-12-18 09:35:00,52.74,52.81,52.61,52.77,46223.0,44.1399,44.1985,44.0311,44.165,46223.0
2015-12-18 09:40:00,52.77,52.8,52.72,52.78,24369.0,44.165,44.1902,44.1232,44.1734,24369.0
2015-12-18 09:45:00,52.78,52.97,52.78,52.91,36855.0,44.1734,44.3324,44.1734,44.2822,36855.0
2015-12-18 09:50:00,52.89,53.0,52.84,52.98,43497.0,44.2655,44.3575,44.2236,44.3408,43497.0
2015-12-18 09:55:00,52.98,52.99,52.84,52.85,19519.0,44.3408,44.3492,44.2236,44.232,19519.0
2015-12-18 10:00:00,52.85,52.92,52.85,52.91,19170.0,44.232,44.2906,44.232,44.2822,19170.0
2015-12-18 10:05:00,52.89,52.9,52.76,52.76,26318.0,44.2655,44.2738,44.1567,44.1567,26318.0
2015-12-18 10:10:00,52.76,52.82,52.73,52.8,25243.0,44.1567,44.2069,44.1316,44.1902,25243.0
2015-12-18 10:15:00,52.8,52.84,52.78,52.78,30539.0,44.1902,44.2236,44.1734,44.1734,30539.0
2015-12-18 10:20:00,52.79,52.87,52.78,52.82,36342.0,44.1818,44.2487,44.1734,44.2069,36342.0
2015-12-18 10:25:00,52.81,52.82,52.73,52.75,33929.0,44.1985,44.2069,44.1316,44.1483,33929.0
2015-12-18 10:30:00,52.75,52.8,52.63,52.71,20349.0,44.1483,44.1902,44.0479,44.1148,20349.0
2015-12-18 10:35:00,52.71,52.73,52.59,52.61,21722.0,44.1148,44.1316,44.0144,44.0311,21722.0
2015-12-18 10:40:00,52.61,52.62,52.57,52.6,23572.0,44.0311,44.0395,43.9977,44.0228,23572.0
2015-12-18 10:45:00,52.6,52.66,52.6,52.64,19034.0,44.0228,44.073,44.0228,44.0562,19034.0
2015-12-18 10:50:00,52.65,52.76,52.65,52.71,20824.0,44.0646,44.1567,44.0646,44.1148,20824.0
2015-12-18 10:55:00,52.68,52.72,52.63,52.72,22295.0,44.0897,44.1232,44.0479,44.1232,22295.0
2015-12-18 11:00:00,52.73,52.73,52.67,52.72,24740.0,44.1316,44.1316,44.0814,44.1232,24740.0
2015-12-18 11:05:00,52.73,52.74,52.69,52.72,18280.0,44.1316,44.1399,44.0981,44.1232,18280.0
2015-12-18 11:10:00,52.72,52.74,52.68,52.69,19619.0,44.1232,44.1399,44.0897,44.0981,19619.0
2015-12-18 11:15:00,52.7,52.73,52.64,52.71,32291.0,44.1065,44.1316,44.0562,44.1148,32291.0
2015-12-18 11:20:00,52.71,52.72,52.61,52.66,28848.0,44.1148,44.1232,44.0311,44.073,28848.0
2015-12-18 11:25:00,52.67,52.73,52.64,52.65,17958.0,44.0814,44.1316,44.0562,44.0646,17958.0
2015-12-18 11:30:00,52.67,52.69,52.6,52.61,28681.0,44.0814,44.0981,44.0228,44.0311,28681.0
2015-12-18 11:35:00,52.61,52.63,52.56,52.62,20451.0,44.0311,44.0479,43.9893,44.0395,20451.0
2015-12-18 11:40:00,52.63,52.64,52.57,52.57,14788.0,44.0479,44.0562,43.9977,43.9977,14788.0
2015-12-18 11:45:00,52.57,52.57,52.49,52.51,18517.0,43.9977,43.9977,43.9307,43.9474,18517.0
2015-12-18 11:50:00,52.52,52.56,52.48,52.48,13753.0,43.9558,43.9893,43.9223,43.9223,13753.0
2015-12-18 11:55:00,52.47,52.52,52.44,52.45,27286.0,43.914,43.9558,43.8889,43.8972,27286.0
2015-12-18 12:00:00,52.44,52.48,52.39,52.47,29271.0,43.8889,43.9223,43.847,43.914,29271.0
2015-12-18 12:05:00,52.47,52.57,52.46,52.5,16626.0,43.914,43.9977,43.9056,43.9391,16626.0
2015-12-18 12:10:00,52.51,52.55,52.48,52.48,11066.0,43.9474,43.9809,43.9223,43.9223,11066.0
2015-12-18 12:15:00,52.49,52.57,52.44,52.46,24445.0,43.9307,43.9977,43.8889,43.9056,24445.0
2015-12-18 12:20:00,52.47,52.55,52.46,52.49,14873.0,43.914,43.9809,43.9056,43.9307,14873.0
2015-12-18 12:25:00,52.5,52.54,52.5,52.53,15332.0,43.9391,43.9726,43.9391,43.9642,15332.0
2015-12-18 12:30:00,52.52,52.52,52.46,52.5,11182.0,43.9558,43.9558,43.9056,43.9391,11182.0
2015-12-18 12:35:00,52.49,52.5,52.42,52.43,14642.0,43.9307,43.9391,43.8721,43.8805,14642.0
2015-12-18 12:40:00,52.44,52.49,52.44,52.49,13446.0,43.8889,43.9307,43.8889,43.9307,13446.0
2015-12-18 12:45:00,52.5,52.56,52.5,52.54,22733.0,43.9391,43.9893,43.9391,43.9726,22733.0
2015-12-18 12:50:00,52.55,52.56,52.5,52.56,17023.0,43.9809,43.9893,43.9391,43.9893,17023.0
2015-12-18 12:55:00,52.57,52.6,52.55,52.55,12944.0,43.9977,44.0228,43.9809,43.9809,12944.0
2015-12-18 13:00:00,52.57,52.63,52.55,52.6,16216.0,43.9977,44.0479,43.9809,44.0228,16216.0
2015-12-18 13:05:00,52.6,52.71,52.6,52.7,12161.0,44.0228,44.1148,44.0228,44.1065,12161.0
2015-12-18 13:10:00,52.7,52.7,52.64,52.65,8812.0,44.1065,44.1065,44.0562,44.0646,8812.0
2015-12-18 13:15:00,52.65,52.68,52.62,52.67,6512.0,44.0646,44.0897,44.0395,44.0814,6512.0
2015-12-18 13:20:00,52.66,52.67,52.6,52.6,13773.0,44.073,44.0814,44.0228,44.0228,13773.0
2015-12-18 13:25:00,52.6,52.62,52.58,52.61,7993.0,44.0228,44.0395,44.006,44.0311,7993.0
2015-12-18 13:30:00,52.6,52.67,52.6,52.66,15111.0,44.0228,44.0814,44.0228,44.073,15111.0
2015-12-18 13:35:00,52.66,52.67,52.6,52.62,14250.0,44.073,44.0814,44.0228,44.0395,14250.0
2015-12-18 13:40:00,52.62,52.71,52.62,52.68,11466.0,44.0395,44.1148,44.0395,44.0897,11466.0
2015-12-18 13:45:00,52.66,52.68,52.59,52.61,9160.0,44.073,44.0897,44.0144,44.0311,9160.0
2015-12-18 13:50:00,52.62,52.73,52.62,52.71,15031.0,44.0395,44.1316,44.0395,44.1148,15031.0
2015-12-18 13:55:00,52.71,52.76,52.7,52.72,14952.0,44.1148,44.1567,44.1065,44.1232,14952.0
2015-12-18 14:00:00,52.71,52.81,52.71,52.76,20584.0,44.1148,44.1985,44.1148,44.1567,20584.0
2015-12-18 14:05:00,52.76,52.79,52.74,52.76,11190.0,44.1567,44.1818,44.1399,44.1567,11190.0
2015-12-18 14:10:00,52.76,52.78,52.69,52.71,17457.0,44.1567,44.1734,44.0981,44.1148,17457.0
2015-12-18 14:15:00,52.72,52.75,52.69,52.73,22373.0,44.1232,44.1483,44.0981,44.1316,22373.0
2015-12-18 14:20:00,52.74,52.8,52.73,52.79,16265.0,44.1399,44.1902,44.1316,44.1818,16265.0
2015-12-18 14:25:00,52.8,52.84,52.78,52.83,20900.0,44.1902,44.2236,44.1734,44.2153,20900.0
2015-12-18 14:30:00,52.82,52.84,52.8,52.83,21599.0,44.2069,44.2236,44.1902,44.2153,21599.0
2015-12-18 14:35:00,52.83,52.87,52.79,52.82,18131.0,44.2153,44.2487,44.1818,44.2069,18131.0
2015-12-18 14:40:00,52.83,52.84,52.72,52.74,21972.0,44.2153,44.2236,44.1232,44.1399,21972.0
2015-12-18 14:45:00,52.75,52.78,52.71,52.74,23193.0,44.1483,44.1734,44.1148,44.1399,23193.0
2015-12-18 14:50:00,52.73,52.79,52.73,52.78,21966.0,44.1316,44.1818,44.1316,44.1734,21966.0
2015-12-18 14:55:00,52.77,52.82,52.77,52.81,25117.0,44.165,44.2069,44.165,44.1985,25117.0
2015-12-18 15:00:00,52.81,52.86,52.8,52.81,32983.0,44.1985,44.2404,44.1902,44.1985,32983.0
2015-12-18 15:05:00,52.81,52.85,52.81,52.82,26974.0,44.1985,44.232,44.1985,44.2069,26974.0
2015-12-18 15:10:00,52.82,52.82,52.73,52.73,18362.0,44.2069,44.2069,44.1316,44.1316,18362.0
2015-12-18 15:15:00,52.73,52.73,52.65,52.7,31135.0,44.1316,44.1316,44.0646,44.1065,31135.0
2015-12-18 15:20:00,52.72,52.76,52.69,52.75,23546.0,44.1232,44.1567,44.0981,44.1483,23546.0
2015-12-18 15:25:00,52.76,52.83,52.75,52.76,30954.0,44.1567,44.2153,44.1483,44.1567,30954.0
2015-12-18 15:30:00,52.76,52.85,52.75,52.83,39982.0,44.1567,44.232,44.1483,44.2153,39982.0
2015-12-18 15:35:00,52.82,52.87,52.79,52.83,40188.0,44.2069,44.2487,44.1818,44.2153,40188.0
2015-12-18 15:40:00,52.82,52.9,52.8,52.89,43038.0,44.2069,44.2738,44.1902,44.2655,43038.0
2015-12-18 15:45:00,52.9,52.94,52.85,52.87,105450.0,44.2738,44.3073,44.232,44.2487,105450.0
2015-12-18 15:50:00,52.87,52.89,52.83,52.84,77393.0,44.2487,44.2655,44.2153,44.2236,77393.0
2015-12-18 15:55:00,52.84,52.87,52.71,52.72,200095.0,44.2236,44.2487,44.1148,44.1232,200095.0
2015-12-21 09:30:00,52.98,53.26,52.73,53.24,35687.0,44.3408,44.5751,44.1316,44.5584,35687.0
2015-12-21 09:35:00,53.21,53.25,53.13,53.14,4077.0,44.5333,44.5668,44.4663,44.4747,4077.0
2015-12-21 09:40:00,53.08,53.13,53.0,53.09,11636.0,44.4245,44.4663,44.3575,44.4329,11636.0
2015-12-21 09:45:00,53.08,53.24,53.02,53.24,17997.0,44.4245,44.5584,44.3743,44.5584,17997.0
2015-12-21 09:50:00,53.23,53.23,53.07,53.1,12516.0,44.55,44.55,44.4161,44.4412,12516.0
2015-12-21 09:55:00,53.08,53.08,53.03,53.06,9450.0,44.4245,44.4245,44.3827,44.4078,9450.0
2015-12-21 10:00:00,53.07,53.22,53.07,53.13,45947.0,44.4161,44.5417,44.4161,44.4663,45947.0
2015-12-21 10:05:00,53.12,53.16,53.09,53.14,15942.0,44.458,44.4915,44.4329,44.4747,15942.0
2015-12-21 10:10:00,53.13,53.15,53.06,53.08,10604.0,44.4663,44.4831,44.4078,44.4245,10604.0
2015-12-21 10:15:00,53.07,53.08,53.0,53.01,13066.0,44.4161,44.4245,44.3575,44.3659,13066.0
2015-12-21 10:20:00,53.01,53.03,52.97,53.02,10729.0,44.3659,44.3827,44.3324,44.3743,10729.0
2015-12-21 10:25:00,53.02,53.1,53.02,53.09,11335.0,44.3743,44.4412,44.3743,44.4329,11335.0
2015-12-21 10:30:00,53.1,53.16,53.09,53.16,6824.0,44.4412,44.4915,44.4329,44.4915,6824.0
2015-12-21 10:35:00,53.16,53.19,53.15,53.17,8518.0,44.4915,44.5166,44.4831,44.4998,8518.0
2015-12-21 10:40:00,53.17,53.21,53.17,53.19,5567.0,44.4998,44.5333,44.4998,44.5166,5567.0
2015-12-21 10:45:00,53.18,53.19,53.12,53.15,15748.0,44.5082,44.5166,44.458,44.4831,15748.0
2015-12-21 10:50:00,53.15,53.17,53.14,53.14,8725.0,44.4831,44.4998,44.4747,44.4747,8725.0
2015-12-21 10:55:00,53.14,53.15,53.09,53.09,7221.0,44.4747,44.4831,44.4329,44.4329,7221.0
2015-12-21 11:00:00,53.08,53.08,53.03,53.05,8935.0,44.4245,44.4245,44.3827,44.3994,8935.0
2015-12-21 11:05:00,53.06,53.06,52.93,52.95,10686.0,44.4078,44.4078,44.299,44.3157,10686.0
2015-12-21 11:10:00,52.96,52.98,52.93,52.93,5216.0,44.3241,44.3408,44.299,44.299,5216.0
2015-12-21 11:15:00,52.93,52.96,52.86,52.89,12066.0,44.299,44.3241,44.2404,44.2655,12066.0
2015-12-21 11:20:00,52.89,52.93,52.88,52.89,9284.0,44.2655,44.299,44.2571,44.2655,9284.0
2015-12-21 11:25:00,52.88,52.89,52.84,52.89,12310.0,44.2571,44.2655,44.2236,44.2655,12310.0
2015-12-21 11:30:00,52.89,52.89,52.74,52.74,7821.0,44.2655,44.2655,44.1399,44.1399,7821.0
2015-12-21 11:35:00,52.74,52.76,52.7,52.71,7855.0,44.1399,44.1567,44.1065,44.1148,7855.0
2015-12-21 11:40:00,52.7,52.76,52.67,52.74,8958.0,44.1065,44.1567,44.0814,44.1399,8958.0
2015-12-21 11:45:00,52.75,52.75,52.68,52.7,10774.0,44.1483,44.1483,44.0897,44.1065,10774.0
2015-12-21 11:50:00,52.7,52.76,52.68,52.73,5308.0,44.1065,44.1567,44.0897,44.1316,5308.0
2015-12-21 11:55:00,52.72,52.77,52.71,52.74,9160.0,44.1232,44.165,44.1148,44.1399,9160.0
2015-12-21 12:00:00,52.76,52.76,52.67,52.68,7417.0,44.1567,44.1567,44.0814,44.0897,7417.0
2015-12-21 12:05:00,52.68,52.72,52.67,52.69,10244.0,44.0897,44.1232,44.0814,44.0981,10244.0
2015-12-21 12:10:00,52.7,52.74,52.7,52.71,4621.0,44.1065,44.1399,44.1065,44.1148,4621.0
2015-12-21 12:15:00,52.73,52.73,52.63,52.67,7204.0,44.1316,44.1316,44.0479,44.0814,7204.0
2015-12-21 12:20:00,52.66,52.73,52.66,52.73,6017.0,44.073,44.1316,44.073,44.1316,6017.0
2015-12-21 12:25:00,52.73,52.73,52.69,52.7,6252.0,44.1316,44.1316,44.0981,44.1065,6252.0
2015-12-21 12:30:00,52.7,52.75,52.7,52.73,4688.0,44.1065,44.1483,44.1065,44.1316,4688.0
2015-12-21 12:35:00,52.73,52.77,52.69,52.71,9050.0,44.1316,44.165,44.0981,44.1148,9050.0
2015-12-21 12:40:00,52.71,52.72,52.7,52.71,4809.0,44.1148,44.1232,44.1065,44.1148,4809.0
2015-12-21 12:45:00,52.72,52.75,52.72,52.73,7705.0,44.1232,44.1483,44.1232,44.1316,7705.0
2015-12-21 12:50:00,52.74,52.79,52.73,52.76,8156.0,44.1399,44.1818,44.1316,44.1567,8156.0
2015-12-21 12:55:00,52.78,52.79,52.77,52.78,4332.0,44.1734,44.1818,44.165,44.1734,4332.0
2015-12-21 13:00:00,52.78,52.89,52.78,52.89,11650.0,44.1734,44.2655,44.1734,44.2655,11650.0
2015-12-21 13:05:00,52.88,52.89,52.87,52.88,6361.0,44.2571,44.2655,44.2487,44.2571,6361.0
2015-12-21 13:10:00,52.88,52.88,52.85,52.86,9634.0,44.2571,44.2571,44.232,44.2404,9634.0
2015-12-21 13:15:00,52.87,52.87,52.8,52.8,7548.0,44.2487,44.2487,44.1902,44.1902,7548.0
2015-12-21 13:20:00,52.8,52.82,52.79,52.79,6923.0,44.1902,44.2069,44.1818,44.1818,6923.0
2015-12-21 13:25:00,52.8,52.82,52.77,52.79,14634.0,44.1902,44.2069,44.165,44.1818,14634.0
2015-12-21 13:30:00,52.79,52.86,52.78,52.86,12520.0,44.1818,44.2404,44.1734,44.2404,12520.0
2015-12-21 13:35:00,52.86,52.87,52.81,52.83,7814.0,44.2404,44.2487,44.1985,44.2153,7814.0
2015-12-21 13:40:00,52.82,52.85,52.81,52.81,12220.0,44.2069,44.232,44.1985,44.1985,12220.0
2015-12-21 13:45:00,52.81,52.81,52.78,52.79,9467.0,44.1985,44.1985,44.1734,44.1818,9467.0
2015-12-21 13:50:00,52.79,52.81,52.78,52.78,13169.0,44.1818,44.1985,44.1734,44.1734,13169.0
2015-12-21 13:55:00,52.78,52.78,52.73,52.75,7752.0,44.1734,44.1734,44.1316,44.1483,7752.0
2015-12-21 14:00:00,52.75,52.76,52.73,52.73,8085.0,44.1483,44.1567,44.1316,44.1316,8085.0
2015-12-21 14:05:00,52.73,52.74,52.71,52.72,11273.0,44.1316,44.1399,44.1148,44.1232,11273.0
2015-12-21 14:10:00,52.72,52.72,52.67,52.68,13222.0,44.1232,44.1232,44.0814,44.0897,13222.0
2015-12-21 14:15:00,52.68,52.7,52.63,52.65,12051.0,44.0897,44.1065,44.0479,44.0646,12051.0
2015-12-21 14:20:00,52.65,52.65,52.6,52.62,15055.0,44.0646,44.0646,44.0228,44.0395,15055.0
2015-12-21 14:25:00,52.63,52.64,52.58,52.6,8739.0,44.0479,44.0562,44.006,44.0228,8739.0
2015-12-21 14:30:00,52.59,52.61,52.57,52.59,14064.0,44.0144,44.0311,43.9977,44.0144,14064.0
2015-12-21 14:35:00,52.59,52.63,52.58,52.63,8044.0,44.0144,44.0479,44.006,44.0479,8044.0
2015-12-21 14:40:00,52.63,52.63,52.58,52.59,13650.0,44.0479,44.0479,44.006,44.0144,13650.0
2015-12-21 14:45:00,52.6,52.63,52.58,52.6,10267.0,44.0228,44.0479,44.006,44.0228,10267.0
2015-12-21 14:50:00,52.6,52.61,52.56,52.57,7908.0,44.0228,44.0311,43.9893,43.9977,7908.0
2015-12-21 14:55:00,52.57,52.61,52.55,52.61,7902.0,43.9977,44.0311,43.9809,44.0311,7902.0
2015-12-21 15:00:00,52.61,52.68,52.6,52.67,13972.0,44.0311,44.0897,44.0228,44.0814,13972.0
2015-12-21 15:05:00,52.68,52.68,52.57,52.6,16060.0,44.0897,44.0897,43.9977,44.0228,16060.0
2015-12-21 15:10:00,52.59,52.59,52.56,52.59,15100.0,44.0144,44.0144,43.9893,44.0144,15100.0
2015-12-21 15:15:00,52.59,52.61,52.51,52.53,15028.0,44.0144,44.0311,43.9474,43.9642,15028.0
2015-12-21 15:20:00,52.52,52.54,52.5,52.5,17031.0,43.9558,43.9726,43.9391,43.9391,17031.0
2015-12-21 15:25:00,52.5,52.55,52.49,52.55,19592.0,43.9391,43.9809,43.9307,43.9809,19592.0
2015-12-21 15:30:00,52.56,52.67,52.56,52.64,30928.0,43.9893,44.0814,43.9893,44.0562,30928.0
2015-12-21 15:35:00,52.63,52.72,52.6,52.69,26108.0,44.0479,44.1232,44.0228,44.0981,26108.0
2015-12-21 15:40:00,52.68,52.73,52.67,52.7,26028.0,44.0897,44.1316,44.0814,44.1065,26028.0
2015-12-21 15:45:00,52.71,52.78,52.69,52.73,58176.0,44.1148,44.1734,44.0981,44.1316,58176.0
2015-12-21 15:50:00,52.73,52.78,52.71,52.77,44799.0,44.1316,44.1734,44.1148,44.165,44799.0
2015-12-21 15:55:00,52.77,52.83,52.77,52.82,70631.0,44.165,44.2153,44.165,44.2069,70631.0
2015-12-22 09:30:00,52.99,53.0,52.71,52.9,35623.0,44.3492,44.3575,44.1148,44.2738,35623.0
2015-12-22 09:35:00,52.92,52.92,52.71,52.73,9030.0,44.2906,44.2906,44.1148,44.1316,9030.0
2015-12-22 09:40:00,52.72,52.73,52.63,52.68,12098.0,44.1232,44.1316,44.0479,44.0897,12098.0
2015-12-22 09:45:00,52.67,52.68,52.57,52.61,24588.0,44.0814,44.0897,43.9977,44.0311,24588.0
2015-12-22 09:50:00,52.6,52.62,52.51,52.57,14554.0,44.0228,44.0395,43.9474,43.9977,14554.0
2015-12-22 09:55:00,52.59,52.77,52.59,52.77,9525.0,44.0144,44.165,44.0144,44.165,9525.0
2015-12-22 10:00:00,52.77,52.79,52.69,52.71,15204.0,44.165,44.1818,44.0981,44.1148,15204.0
2015-12-22 10:05:00,52.72,52.74,52.66,52.67,9559.0,44.1232,44.1399,44.073,44.0814,9559.0
2015-12-22 10:10:00,52.66,52.69,52.63,52.64,24294.0,44.073,44.0981,44.0479,44.0562,24294.0
2015-12-22 10:15:00,52.63,52.64,52.55,52.64,21404.0,44.0479,44.0562,43.9809,44.0562,21404.0
2015-12-22 10:20:00,52.64,52.72,52.64,52.71,8944.0,44.0562,44.1232,44.0562,44.1148,8944.0
2015-12-22 10:25:00,52.69,52.72,52.66,52.72,6600.0,44.0981,44.1232,44.073,44.1232,6600.0
2015-12-22 10:30:00,52.72,52.79,52.72,52.77,13731.0,44.1232,44.1818,44.1232,44.165,13731.0
2015-12-22 10:35:00,52.77,52.95,52.77,52.94,23009.0,44.165,44.3157,44.165,44.3073,23009.0
2015-12-22 10:40:00,52.94,52.96,52.89,52.89,8988.0,44.3073,44.3241,44.2655,44.2655,8988.0
2015-12-22 10:45:00,52.9,52.95,52.9,52.94,10621.0,44.2738,44.3157,44.2738,44.3073,10621.0
2015-12-22 10:50:00,52.94,52.94,52.86,52.89,23292.0,44.3073,44.3073,44.2404,44.2655,23292.0
2015-12-22 10:55:00,52.89,52.92,52.85,52.89,20606.0,44.2655,44.2906,44.232,44.2655,20606.0
2015-12-22 11:00:00,52.88,52.95,52.88,52.94,14612.0,44.2571,44.3157,44.2571,44.3073,14612.0
2015-12-22 11:05:00,52.95,52.98,52.93,52.97,11300.0,44.3157,44.3408,44.299,44.3324,11300.0
2015-12-22 11:10:00,52.97,52.99,52.91,52.94,10034.0,44.3324,44.3492,44.2822,44.3073,10034.0
2015-12-22 11:15:00,52.93,52.94,52.87,52.87,7955.0,44.299,44.3073,44.2487,44.2487,7955.0
2015-12-22 11:20:00,52.87,52.88,52.79,52.81,6398.0,44.2487,44.2571,44.1818,44.1985,6398.0
2015-12-22 11:25:00,52.81,52.86,52.79,52.86,6845.0,44.1985,44.2404,44.1818,44.2404,6845.0
2015-12-22 11:30:00,52.85,52.87,52.84,52.86,8737.0,44.232,44.2487,44.2236,44.2404,8737.0
2015-12-22 11:35:00,52.87,53.0,52.87,52.97,13473.0,44.2487,44.3575,44.2487,44.3324,13473.0
2015-12-22 11:40:00,52.95,52.99,52.94,52.95,5794.0,44.3157,44.3492,44.3073,44.3157,5794.0
2015-12-22 11:45:00,52.96,52.97,52.95,52.97,8843.0,44.3241,44.3324,44.3157,44.3324,8843.0
2015-12-22 11:50:00,52.95,52.97,52.93,52.97,7959.0,44.3157,44.3324,44.299,44.3324,7959.0
2015-12-22 11:55:00,52.97,52.98,52.94,52.98,7892.0,44.3324,44.3408,44.3073,44.3408,7892.0
2015-12-22 12:00:00,52.99,53.0,52.91,52.93,10690.0,44.3492,44.3575,44.2822,44.299,10690.0
2015-12-22 12:05:00,52.92,52.93,52.89,52.93,5380.0,44.2906,44.299,44.2655,44.299,5380.0
2015-12-22 12:10:00,52.92,52.93,52.87,52.93,7275.0,44.2906,44.299,44.2487,44.299,7275.0
2015-12-22 12:15:00,52.93,52.99,52.93,52.98,5597.0,44.299,44.3492,44.299,44.3408,5597.0
2015-12-22 12:20:00,52.98,52.99,52.95,52.96,6409.0,44.3408,44.3492,44.3157,44.3241,6409.0
2015-12-22 12:25:00,52.96,52.99,52.94,52.97,6016.0,44.3241,44.3492,44.3073,44.3324,6016.0
2015-12-22 12:30:00,52.98,52.98,52.96,52.96,2299.0,44.3408,44.3408,44.3241,44.3241,2299.0
2015-12-22 12:35:00,52.97,53.01,52.96,52.99,9670.0,44.3324,44.3659,44.3241,44.3492,9670.0
2015-12-22 12:40:00,53.0,53.03,52.99,53.03,4120.0,44.3575,44.3827,44.3492,44.3827,4120.0
2015-12-22 12:45:00,53.02,53.03,52.99,53.0,8679.0,44.3743,44.3827,44.3492,44.3575,8679.0
2015-12-22 12:50:00,53.0,53.03,52.99,53.01,7959.0,44.3575,44.3827,44.3492,44.3659,7959.0
2015-12-22 12:55:00,53.02,53.05,53.0,53.05,7586.0,44.3743,44.3994,44.3575,44.3994,7586.0
2015-12-22 13:00:00,53.06,53.06,53.01,53.03,8778.0,44.4078,44.4078,44.3659,44.3827,8778.0
2015-12-22 13:05:00,53.03,53.06,52.99,52.99,11760.0,44.3827,44.4078,44.3492,44.3492,11760.0
2015-12-22 13:10:00,52.99,53.0,52.95,52.95,7924.0,44.3492,44.3575,44.3157,44.3157,7924.0
2015-12-22 13:15:00,52.94,52.99,52.94,52.96,5002.0,44.3073,44.3492,44.3073,44.3241,5002.0
2015-12-22 13:20:00,52.97,52.98,52.93,52.93,6306.0,44.3324,44.3408,44.299,44.299,6306.0
2015-12-22 13:25:00,52.93,52.99,52.93,52.98,7519.0,44.299,44.3492,44.299,44.3408,7519.0
2015-12-22 13:30:00,52.97,52.98,52.92,52.93,4531.0,44.3324,44.3408,44.2906,44.299,4531.0
2015-12-22 13:35:00,52.94,53.03,52.94,53.0,17146.0,44.3073,44.3827,44.3073,44.3575,17146.0
2015-12-22 13:40:00,53.0,53.02,52.98,53.02,3510.0,44.3575,44.3743,44.3408,44.3743,3510.0
2015-12-22 13:45:00,53.02,53.13,53.02,53.12,11801.0,44.3743,44.4663,44.3743,44.458,11801.0
2015-12-22 13:50:00,53.11,53.12,53.09,53.12,6956.0,44.4496,44.458,44.4329,44.458,6956.0
2015-12-22 13:55:00,53.13,53.14,53.1,53.12,11637.0,44.4663,44.4747,44.4412,44.458,11637.0
2015-12-22 14:00:00,53.13,53.15,53.12,53.12,6461.0,44.4663,44.4831,44.458,44.458,6461.0
2015-12-22 14:05:00,53.12,53.15,53.12,53.14,10505.0,44.458,44.4831,44.458,44.4747,10505.0
2015-12-22 14:10:00,53.14,53.17,53.14,53.16,9189.0,44.4747,44.4998,44.4747,44.4915,9189.0
2015-12-22 14:15:00,53.17,53.2,53.16,53.18,11284.0,44.4998,44.5249,44.4915,44.5082,11284.0
2015-12-22 14:20:00,53.18,53.21,53.18,53.19,13137.0,44.5082,44.5333,44.5082,44.5166,13137.0
2015-12-22 14:25:00,53.2,53.2,53.12,53.12,11502.0,44.5249,44.5249,44.458,44.458,11502.0
2015-12-22 14:30:00,53.11,53.13,53.06,53.06,12275.0,44.4496,44.4663,44.4078,44.4078,12275.0
2015-12-22 14:35:00,53.07,53.09,53.05,53.07,12312.0,44.4161,44.4329,44.3994,44.4161,12312.0
2015-12-22 14:40:00,53.06,53.12,53.05,53.12,8740.0,44.4078,44.458,44.3994,44.458,8740.0
2015-12-22 14:45:00,53.12,53.12,53.09,53.09,10386.0,44.458,44.458,44.4329,44.4329,10386.0
2015-12-22 14:50:00,53.09,53.14,53.09,53.11,9754.0,44.4329,44.4747,44.4329,44.4496,9754.0
2015-12-22 14:55:00,53.12,53.17,53.11,53.17,30494.0,44.458,44.4998,44.4496,44.4998,30494.0
2015-12-22 15:00:00,53.18,53.27,53.16,53.27,17928.0,44.5082,44.5835,44.4915,44.5835,17928.0
2015-12-22 15:05:00,53.27,53.31,53.26,53.26,16682.0,44.5835,44.617,44.5751,44.5751,16682.0
2015-12-22 15:10:00,53.26,53.31,53.24,53.31,16811.0,44.5751,44.617,44.5584,44.617,16811.0
2015-12-22 15:15:00,53.3,53.37,53.3,53.36,20793.0,44.6086,44.6672,44.6086,44.6588,20793.0
2015-12-22 15:20:00,53.37,53.4,53.35,53.37,17646.0,44.6672,44.6923,44.6505,44.6672,17646.0
2015-12-22 15:25:00,53.37,53.39,53.33,53.34,18769.0,44.6672,44.6839,44.6337,44.6421,18769.0
2015-12-22 15:30:00,53.33,53.36,53.32,53.35,26378.0,44.6337,44.6588,44.6254,44.6505,26378.0
2015-12-22 15:35:00,53.35,53.36,53.29,53.3,23482.0,44.6505,44.6588,44.6003,44.6086,23482.0
2015-12-22 15:40:00,53.3,53.31,53.17,53.21,38778.0,44.6086,44.617,44.4998,44.5333,38778.0
2015-12-22 15:45:00,53.22,53.24,53.14,53.16,44609.0,44.5417,44.5584,44.4747,44.4915,44609.0
2015-12-22 15:50:00,53.16,53.22,53.14,53.2,61579.0,44.4915,44.5417,44.4747,44.5249,61579.0
2015-12-22 15:55:00,53.2,53.21,53.15,53.2,139018.0,44.5249,44.5333,44.4831,44.5249,139018.0
2015-12-23 09:30:00,53.41,53.5,53.29,53.42,16225.0,44.7007,44.776,44.6003,44.7091,16225.0
2015-12-23 09:35:00,53.45,53.49,53.36,53.49,11739.0,44.7342,44.7676,44.6588,44.7676,11739.0
2015-12-23 09:40:00,53.45,53.46,53.39,53.43,5177.0,44.7342,44.7425,44.6839,44.7174,5177.0
2015-12-23 09:45:00,53.48,53.59,53.45,53.58,13784.0,44.7593,44.8513,44.7342,44.843,13784.0
2015-12-23 09:50:00,53.59,53.65,53.57,53.61,9162.0,44.8513,44.9016,44.8346,44.8681,9162.0
2015-12-23 09:55:00,53.58,53.59,53.52,53.57,9936.0,44.843,44.8513,44.7927,44.8346,9936.0
2015-12-23 10:00:00,53.56,53.66,53.55,53.64,10740.0,44.8262,44.9099,44.8179,44.8932,10740.0
2015-12-23 10:05:00,53.64,53.66,53.55,53.56,12826.0,44.8932,44.9099,44.8179,44.8262,12826.0
2015-12-23 10:10:00,53.56,53.6,53.55,53.56,13320.0,44.8262,44.8597,44.8179,44.8262,13320.0
2015-12-23 10:15:00,53.55,53.58,53.53,53.55,13079.0,44.8179,44.843,44.8011,44.8179,13079.0
2015-12-23 10:20:00,53.55,53.6,53.55,53.56,5468.0,44.8179,44.8597,44.8179,44.8262,5468.0
2015-12-23 10:25:00,53.56,53.61,53.56,53.58,7996.0,44.8262,44.8681,44.8262,44.843,7996.0
2015-12-23 10:30:00,53.59,53.61,53.55,53.57,20239.0,44.8513,44.8681,44.8179,44.8346,20239.0
2015-12-23 10:35:00,53.55,53.56,53.51,53.54,5892.0,44.8179,44.8262,44.7844,44.8095,5892.0
2015-12-23 10:40:00,53.54,53.57,53.53,53.56,6781.0,44.8095,44.8346,44.8011,44.8262,6781.0
2015-12-23 10:45:00,53.57,53.6,53.55,53.59,6420.0,44.8346,44.8597,44.8179,44.8513,6420.0
2015-12-23 10:50:00,53.59,53.59,53.54,53.58,6463.0,44.8513,44.8513,44.8095,44.843,6463.0
2015-12-23 10:55:00,53.58,53.61,53.57,53.6,7158.0,44.843,44.8681,44.8346,44.8597,7158.0
2015-12-23 11:00:00,53.6,53.63,53.6,53.61,6921.0,44.8597,44.8848,44.8597,44.8681,6921.0
2015-12-23 11:05:00,53.61,53.61,53.58,53.58,4988.0,44.8681,44.8681,44.843,44.843,4988.0
2015-12-23 11:10:00,53.58,53.58,53.55,53.56,9870.0,44.843,44.843,44.8179,44.8262,9870.0
2015-12-23 11:15:00,53.57,53.59,53.55,53.59,12609.0,44.8346,44.8513,44.8179,44.8513,12609.0
2015-12-23 11:20:00,53.59,53.59,53.51,53.55,11458.0,44.8513,44.8513,44.7844,44.8179,11458.0
2015-12-23 11:25:00,53.55,53.59,53.53,53.56,9690.0,44.8179,44.8513,44.8011,44.8262,9690.0
2015-12-23 11:30:00,53.56,53.59,53.54,53.54,21591.0,44.8262,44.8513,44.8095,44.8095,21591.0
2015-12-23 11:35:00,53.54,53.58,53.54,53.57,7933.0,44.8095,44.843,44.8095,44.8346,7933.0
2015-12-23 11:40:00,53.56,53.58,53.55,53.58,3901.0,44.8262,44.843,44.8179,44.843,3901.0
2015-12-23 11:45:00,53.57,53.59,53.57,53.59,6087.0,44.8346,44.8513,44.8346,44.8513,6087.0
2015-12-23 11:50:00,53.58,53.63,53.58,53.6,19556.0,44.843,44.8848,44.843,44.8597,19556.0
2015-12-23 11:55:00,53.6,53.66,53.6,53.66,8081.0,44.8597,44.9099,44.8597,44.9099,8081.0
2015-12-23 12:00:00,53.66,53.68,53.65,53.66,9971.0,44.9099,44.9267,44.9016,44.9099,9971.0
2015-12-23 12:05:00,53.66,53.68,53.65,53.68,6121.0,44.9099,44.9267,44.9016,44.9267,6121.0
2015-12-23 12:10:00,53.67,53.71,53.65,53.65,20818.0,44.9183,44.9518,44.9016,44.9016,20818.0
2015-12-23 12:15:00,53.65,53.69,53.64,53.68,8711.0,44.9016,44.935,44.8932,44.9267,8711.0
2015-12-23 12:20:00,53.69,53.74,53.68,53.72,14013.0,44.935,44.9769,44.9267,44.9601,14013.0
2015-12-23 12:25:00,53.72,53.72,53.67,53.67,8600.0,44.9601,44.9601,44.9183,44.9183,8600.0
2015-12-23 12:30:00,53.68,53.68,53.66,53.68,7454.0,44.9267,44.9267,44.9099,44.9267,7454.0
2015-12-23 12:35:00,53.69,53.69,53.65,53.66,9702.0,44.935,44.935,44.9016,44.9099,9702.0
2015-12-23 12:40:00,53.65,53.67,53.64,53.67,5606.0,44.9016,44.9183,44.8932,44.9183,5606.0
2015-12-23 12:45:00,53.67,53.7,53.66,53.7,8639.0,44.9183,44.9434,44.9099,44.9434,8639.0
2015-12-23 12:50:00,53.7,53.7,53.66,53.67,7862.0,44.9434,44.9434,44.9099,44.9183,7862.0
2015-12-23 12:55:00,53.67,53.7,53.65,53.66,4601.0,44.9183,44.9434,44.9016,44.9099,4601.0
2015-12-23 13:00:00,53.66,53.66,53.58,53.6,12013.0,44.9099,44.9099,44.843,44.8597,12013.0
2015-12-23 13:05:00,53.6,53.6,53.57,53.59,7440.0,44.8597,44.8597,44.8346,44.8513,7440.0
2015-12-23 13:10:00,53.59,53.6,53.57,53.58,10307.0,44.8513,44.8597,44.8346,44.843,10307.0
2015-12-23 13:15:00,53.58,53.59,53.55,53.56,5613.0,44.843,44.8513,44.8179,44.8262,5613.0
2015-12-23 13:20:00,53.56,53.59,53.55,53.56,6612.0,44.8262,44.8513,44.8179,44.8262,6612.0
2015-12-23 13:25:00,53.56,53.59,53.55,53.55,8902.0,44.8262,44.8513,44.8179,44.8179,8902.0
2015-12-23 13:30:00,53.55,53.57,53.53,53.54,10858.0,44.8179,44.8346,44.8011,44.8095,10858.0
2015-12-23 13:35:00,53.53,53.53,53.46,53.49,11739.0,44.8011,44.8011,44.7425,44.7676,11739.0
2015-12-23 13:40:00,53.49,53.55,53.46,53.55,13473.0,44.7676,44.8179,44.7425,44.8179,13473.0
2015-12-23 13:45:00,53.56,53.61,53.55,53.55,9565.0,44.8262,44.8681,44.8179,44.8179,9565.0
2015-12-23 13:50:00,53.56,53.59,53.56,53.57,4104.0,44.8262,44.8513,44.8262,44.8346,4104.0
2015-12-23 13:55:00,53.57,53.59,53.57,53.59,6016.0,44.8346,44.8513,44.8346,44.8513,6016.0
2015-12-23 14:00:00,53.59,53.62,53.57,53.57,7952.0,44.8513,44.8764,44.8346,44.8346,7952.0
2015-12-23 14:05:00,53.58,53.6,53.55,53.6,9525.0,44.843,44.8597,44.8179,44.8597,9525.0
2015-12-23 14:10:00,53.61,53.64,53.59,53.63,11415.0,44.8681,44.8932,44.8513,44.8848,11415.0
2015-12-23 14:15:00,53.62,53.66,53.62,53.64,9309.0,44.8764,44.9099,44.8764,44.8932,9309.0
2015-12-23 14:20:00,53.63,53.65,53.61,53.65,10466.0,44.8848,44.9016,44.8681,44.9016,10466.0
2015-12-23 14:25:00,53.66,53.67,53.59,53.59,39156.0,44.9099,44.9183,44.8513,44.8513,39156.0
2015-12-23 14:30:00,53.6,53.62,53.59,53.6,24060.0,44.8597,44.8764,44.8513,44.8597,24060.0
2015-12-23 14:35:00,53.61,53.61,53.59,53.6,21092.0,44.8681,44.8681,44.8513,44.8597,21092.0
2015-12-23 14:40:00,53.61,53.61,53.57,53.57,8220.0,44.8681,44.8681,44.8346,44.8346,8220.0
2015-12-23 14:45:00,53.57,53.62,53.56,53.62,10457.0,44.8346,44.8764,44.8262,44.8764,10457.0
2015-12-23 14:50:00,53.62,53.62,53.59,53.59,8827.0,44.8764,44.8764,44.8513,44.8513,8827.0
2015-12-23 14:55:00,53.59,53.61,53.58,53.6,14413.0,44.8513,44.8681,44.843,44.8597,14413.0
2015-12-23 15:00:00,53.61,53.61,53.59,53.61,17439.0,44.8681,44.8681,44.8513,44.8681,17439.0
2015-12-23 15:05:00,53.6,53.61,53.58,53.59,7802.0,44.8597,44.8681,44.843,44.8513,7802.0
2015-12-23 15:10:00,53.59,53.61,53.57,53.58,16266.0,44.8513,44.8681,44.8346,44.843,16266.0
2015-12-23 15:15:00,53.59,53.6,53.57,53.57,12222.0,44.8513,44.8597,44.8346,44.8346,12222.0
2015-12-23 15:20:00,53.57,53.62,53.57,53.61,17434.0,44.8346,44.8764,44.8346,44.8681,17434.0
2015-12-23 15:25:00,53.6,53.61,53.57,53.6,18808.0,44.8597,44.8681,44.8346,44.8597,18808.0
2015-12-23 15:30:00,53.6,53.61,53.58,53.59,21231.0,44.8597,44.8681,44.843,44.8513,21231.0
2015-12-23 15:35:00,53.6,53.61,53.55,53.61,18850.0,44.8597,44.8681,44.8179,44.8681,18850.0
2015-12-23 15:40:00,53.61,53.61,53.59,53.6,35062.0,44.8681,44.8681,44.8513,44.8597,35062.0
2015-12-23 15:45:00,53.61,53.62,53.57,53.58,54438.0,44.8681,44.8764,44.8346,44.843,54438.0
2015-12-23 15:50:00,53.58,53.66,53.57,53.65,59134.0,44.843,44.9099,44.8346,44.9016,59134.0
2015-12-23 15:55:00,53.66,53.66,53.61,53.66,55876.0,44.9099,44.9099,44.8681,44.9099,55876.0
2015-12-24 09:30:00,53.47,53.6,53.29,53.44,38939.0,44.7509,44.8597,44.6003,44.7258,38939.0
2015-12-24 09:35:00,53.44,53.46,53.26,53.3,9036.0,44.7258,44.7425,44.5751,44.6086,9036.0
2015-12-24 09:40:00,53.29,53.37,53.28,53.34,5929.0,44.6003,44.6672,44.5919,44.6421,5929.0
2015-12-24 09:45:00,53.35,53.43,53.33,53.41,15442.0,44.6505,44.7174,44.6337,44.7007,15442.0
2015-12-24 09:50:00,53.4,53.4,53.3,53.33,7317.0,44.6923,44.6923,44.6086,44.6337,7317.0
2015-12-24 09:55:00,53.32,53.32,53.27,53.29,5595.0,44.6254,44.6254,44.5835,44.6003,5595.0
2015-12-24 10:00:00,53.3,53.35,53.28,53.33,13725.0,44.6086,44.6505,44.5919,44.6337,13725.0
2015-12-24 10:05:00,53.32,53.33,53.28,53.28,18700.0,44.6254,44.6337,44.5919,44.5919,18700.0
2015-12-24 10:10:00,53.29,53.34,53.29,53.33,4755.0,44.6003,44.6421,44.6003,44.6337,4755.0
2015-12-24 10:15:00,53.33,53.33,53.27,53.28,7572.0,44.6337,44.6337,44.5835,44.5919,7572.0
2015-12-24 10:20:00,53.27,53.3,53.26,53.28,5259.0,44.5835,44.6086,44.5751,44.5919,5259.0
2015-12-24 10:25:00,53.27,53.27,53.21,53.22,7700.0,44.5835,44.5835,44.5333,44.5417,7700.0
2015-12-24 10:30:00,53.22,53.23,53.2,53.21,4761.0,44.5417,44.55,44.5249,44.5333,4761.0
2015-12-24 10:35:00,53.22,53.24,53.21,53.21,14878.0,44.5417,44.5584,44.5333,44.5333,14878.0
2015-12-24 10:40:00,53.21,53.29,53.2,53.29,4273.0,44.5333,44.6003,44.5249,44.6003,4273.0
2015-12-24 10:45:00,53.3,53.31,53.27,53.31,6809.0,44.6086,44.617,44.5835,44.617,6809.0
2015-12-24 10:50:00,53.31,53.35,53.31,53.34,5491.0,44.617,44.6505,44.617,44.6421,5491.0
2015-12-24 10:55:00,53.34,53.35,53.31,53.33,6784.0,44.6421,44.6505,44.617,44.6337,6784.0
2015-12-24 11:00:00,53.32,53.32,53.28,53.3,3337.0,44.6254,44.6254,44.5919,44.6086,3337.0
2015-12-24 11:05:00,53.3,53.33,53.3,53.33,4950.0,44.6086,44.6337,44.6086,44.6337,4950.0
2015-12-24 11:10:00,53.34,53.35,53.31,53.32,6925.0,44.6421,44.6505,44.617,44.6254,6925.0
2015-12-24 11:15:00,53.31,53.32,53.3,53.32,4418.0,44.617,44.6254,44.6086,44.6254,4418.0
2015-12-24 11:20:00,53.32,53.34,53.29,53.29,8570.0,44.6254,44.6421,44.6003,44.6003,8570.0
2015-12-24 11:25:00,53.29,53.3,53.28,53.28,4476.0,44.6003,44.6086,44.5919,44.5919,4476.0
2015-12-24 11:30:00,53.29,53.3,53.26,53.27,11453.0,44.6003,44.6086,44.5751,44.5835,11453.0
2015-12-24 11:35:00,53.27,53.28,53.26,53.27,4431.0,44.5835,44.5919,44.5751,44.5835,4431.0
2015-12-24 11:40:00,53.27,53.29,53.26,53.26,6405.0,44.5835,44.6003,44.5751,44.5751,6405.0
2015-12-24 11:45:00,53.27,53.32,53.26,53.32,5034.0,44.5835,44.6254,44.5751,44.6254,5034.0
2015-12-24 11:50:00,53.32,53.33,53.3,53.3,8524.0,44.6254,44.6337,44.6086,44.6086,8524.0
2015-12-24 11:55:00,53.31,53.34,53.3,53.33,13260.0,44.617,44.6421,44.6086,44.6337,13260.0
2015-12-24 12:00:00,53.33,53.37,53.33,53.37,5557.0,44.6337,44.6672,44.6337,44.6672,5557.0
2015-12-24 12:05:00,53.37,53.42,53.36,53.39,5430.0,44.6672,44.7091,44.6588,44.6839,5430.0
2015-12-24 12:10:00,53.39,53.41,53.38,53.4,7056.0,44.6839,44.7007,44.6756,44.6923,7056.0
2015-12-24 12:15:00,53.41,53.43,53.4,53.42,5938.0,44.7007,44.7174,44.6923,44.7091,5938.0
2015-12-24 12:20:00,53.43,53.53,53.43,53.52,33769.0,44.7174,44.8011,44.7174,44.7927,33769.0
2015-12-24 12:25:00,53.52,53.56,53.51,53.56,6502.0,44.7927,44.8262,44.7844,44.8262,6502.0
2015-12-24 12:30:00,53.56,53.59,53.55,53.56,11463.0,44.8262,44.8513,44.8179,44.8262,11463.0
2015-12-24 12:35:00,53.56,53.62,53.55,53.62,14309.0,44.8262,44.8764,44.8179,44.8764,14309.0
2015-12-24 12:40:00,53.62,53.62,53.59,53.6,6761.0,44.8764,44.8764,44.8513,44.8597,6761.0
2015-12-24 12:45:00,53.61,53.62,53.56,53.57,9605.0,44.8681,44.8764,44.8262,44.8346,9605.0
2015-12-24 12:50:00,53.56,53.56,53.5,53.51,13112.0,44.8262,44.8262,44.776,44.7844,13112.0
2015-12-24 12:55:00,53.51,53.51,53.43,53.43,24205.0,44.7844,44.7844,44.7174,44.7174,24205.0
2015-12-28 09:30:00,53.4,53.46,53.34,53.45,16783.0,44.6923,44.7425,44.6421,44.7342,16783.0
2015-12-28 09:35:00,53.45,53.52,53.43,53.48,10304.0,44.7342,44.7927,44.7174,44.7593,10304.0
2015-12-28 09:40:00,53.47,53.57,53.45,53.54,7887.0,44.7509,44.8346,44.7342,44.8095,7887.0
2015-12-28 09:45:00,53.52,53.57,53.52,53.54,11919.0,44.7927,44.8346,44.7927,44.8095,11919.0
2015-12-28 09:50:00,53.55,53.57,53.54,53.55,7803.0,44.8179,44.8346,44.8095,44.8179,7803.0
2015-12-28 09:55:00,53.55,53.6,53.54,53.56,11293.0,44.8179,44.8597,44.8095,44.8262,11293.0
2015-12-28 10:00:00,53.56,53.57,53.42,53.42,12006.0,44.8262,44.8346,44.7091,44.7091,12006.0
2015-12-28 10:05:00,53.41,53.46,53.39,53.45,9106.0,44.7007,44.7425,44.6839,44.7342,9106.0
2015-12-28 10:10:00,53.46,53.5,53.43,53.43,10266.0,44.7425,44.776,44.7174,44.7174,10266.0
2015-12-28 10:15:00,53.42,53.45,53.36,53.38,15958.0,44.7091,44.7342,44.6588,44.6756,15958.0
2015-12-28 10:20:00,53.39,53.45,53.38,53.43,24542.0,44.6839,44.7342,44.6756,44.7174,24542.0
2015-12-28 10:25:00,53.42,53.46,53.39,53.45,10548.0,44.7091,44.7425,44.6839,44.7342,10548.0
2015-12-28 10:30:00,53.45,53.46,53.4,53.44,10914.0,44.7342,44.7425,44.6923,44.7258,10914.0
2015-12-28 10:35:00,53.43,53.46,53.43,53.44,11874.0,44.7174,44.7425,44.7174,44.7258,11874.0
2015-12-28 10:40:00,53.44,53.46,53.43,53.46,13331.0,44.7258,44.7425,44.7174,44.7425,13331.0
2015-12-28 10:45:00,53.45,53.46,53.4,53.42,8398.0,44.7342,44.7425,44.6923,44.7091,8398.0
2015-12-28 10:50:00,53.42,53.46,53.42,53.43,8274.0,44.7091,44.7425,44.7091,44.7174,8274.0
2015-12-28 10:55:00,53.42,53.45,53.4,53.44,5576.0,44.7091,44.7342,44.6923,44.7258,5576.0
2015-12-28 11:00:00,53.44,53.47,53.43,53.45,10251.0,44.7258,44.7509,44.7174,44.7342,10251.0
2015-12-28 11:05:00,53.45,53.51,53.45,53.51,4355.0,44.7342,44.7844,44.7342,44.7844,4355.0
2015-12-28 11:10:00,53.51,53.57,53.51,53.57,4898.0,44.7844,44.8346,44.7844,44.8346,4898.0
2015-12-28 11:15:00,53.57,53.61,53.56,53.61,4719.0,44.8346,44.8681,44.8262,44.8681,4719.0
2015-12-28 11:20:00,53.6,53.61,53.55,53.55,5849.0,44.8597,44.8681,44.8179,44.8179,5849.0
2015-12-28 11:25:00,53.56,53.57,53.53,53.54,4141.0,44.8262,44.8346,44.8011,44.8095,4141.0
2015-12-28 11:30:00,53.55,53.56,53.5,53.51,7491.0,44.8179,44.8262,44.776,44.7844,7491.0
2015-12-28 11:35:00,53.51,53.54,53.5,53.51,4432.0,44.7844,44.8095,44.776,44.7844,4432.0
2015-12-28 11:40:00,53.51,53.53,53.5,53.51,3795.0,44.7844,44.8011,44.776,44.7844,3795.0
2015-12-28 11:45:00,53.52,53.54,53.5,53.53,4900.0,44.7927,44.8095,44.776,44.8011,4900.0
2015-12-28 11:50:00,53.54,53.56,53.53,53.54,7646.0,44.8095,44.8262,44.8011,44.8095,7646.0
2015-12-28 11:55:00,53.55,53.6,53.55,53.59,7823.0,44.8179,44.8597,44.8179,44.8513,7823.0
2015-12-28 12:00:00,53.58,53.63,53.58,53.62,5495.0,44.843,44.8848,44.843,44.8764,5495.0
2015-12-28 12:05:00,53.63,53.69,53.63,53.68,5577.0,44.8848,44.935,44.8848,44.9267,5577.0
2015-12-28 12:10:00,53.7,53.7,53.65,53.65,5676.0,44.9434,44.9434,44.9016,44.9016,5676.0
2015-12-28 12:15:00,53.67,53.71,53.67,53.69,7267.0,44.9183,44.9518,44.9183,44.935,7267.0
2015-12-28 12:20:00,53.69,53.69,53.62,53.66,5000.0,44.935,44.935,44.8764,44.9099,5000.0
2015-12-28 12:25:00,53.65,53.67,53.64,53.67,4801.0,44.9016,44.9183,44.8932,44.9183,4801.0
2015-12-28 12:30:00,53.69,53.69,53.65,53.68,2800.0,44.935,44.935,44.9016,44.9267,2800.0
2015-12-28 12:35:00,53.68,53.69,53.64,53.68,6843.0,44.9267,44.935,44.8932,44.9267,6843.0
2015-12-28 12:40:00,53.67,53.69,53.64,53.68,2462.0,44.9183,44.935,44.8932,44.9267,2462.0
2015-12-28 12:45:00,53.69,53.76,53.68,53.75,7562.0,44.935,44.9936,44.9267,44.9852,7562.0
2015-12-28 12:50:00,53.75,53.78,53.73,53.78,3261.0,44.9852,45.0104,44.9685,45.0104,3261.0
2015-12-28 12:55:00,53.77,53.79,53.75,53.77,10896.0,45.002,45.0187,44.9852,45.002,10896.0
2015-12-28 13:00:00,53.77,53.79,53.76,53.77,5182.0,45.002,45.0187,44.9936,45.002,5182.0
2015-12-28 13:05:00,53.79,53.84,53.78,53.82,8643.0,45.0187,45.0606,45.0104,45.0438,8643.0
2015-12-28 13:10:00,53.82,53.88,53.8,53.88,7983.0,45.0438,45.094,45.0271,45.094,7983.0
2015-12-28 13:15:00,53.87,53.93,53.87,53.9,18602.0,45.0857,45.1359,45.0857,45.1108,18602.0
2015-12-28 13:20:00,53.9,53.9,53.85,53.88,6463.0,45.1108,45.1108,45.0689,45.094,6463.0
2015-12-28 13:25:00,53.88,53.91,53.87,53.89,10218.0,45.094,45.1192,45.0857,45.1024,10218.0
2015-12-28 13:30:00,53.9,53.92,53.88,53.88,12683.0,45.1108,45.1275,45.094,45.094,12683.0
2015-12-28 13:35:00,53.87,53.87,53.82,53.82,5952.0,45.0857,45.0857,45.0438,45.0438,5952.0
2015-12-28 13:40:00,53.83,53.86,53.83,53.84,4600.0,45.0522,45.0773,45.0522,45.0606,4600.0
2015-12-28 13:45:00,53.85,53.9,53.85,53.9,5075.0,45.0689,45.1108,45.0689,45.1108,5075.0
2015-12-28 13:50:00,53.89,53.94,53.87,53.88,13641.0,45.1024,45.1443,45.0857,45.094,13641.0
2015-12-28 13:55:00,53.88,53.93,53.88,53.9,8508.0,45.094,45.1359,45.094,45.1108,8508.0
2015-12-28 14:00:00,53.89,53.9,53.85,53.86,4012.0,45.1024,45.1108,45.0689,45.0773,4012.0
2015-12-28 14:05:00,53.87,53.92,53.86,53.9,7408.0,45.0857,45.1275,45.0773,45.1108,7408.0
2015-12-28 14:10:00,53.9,53.9,53.87,53.88,4650.0,45.1108,45.1108,45.0857,45.094,4650.0
2015-12-28 14:15:00,53.87,53.88,53.84,53.86,7016.0,45.0857,45.094,45.0606,45.0773,7016.0
2015-12-28 14:20:00,53.88,53.9,53.88,53.9,6175.0,45.094,45.1108,45.094,45.1108,6175.0
2015-12-28 14:25:00,53.9,53.96,53.9,53.95,5196.0,45.1108,45.161,45.1108,45.1526,5196.0
2015-12-28 14:30:00,53.96,53.96,53.94,53.94,9654.0,45.161,45.161,45.1443,45.1443,9654.0
2015-12-28 14:35:00,53.94,53.94,53.9,53.93,5500.0,45.1443,45.1443,45.1108,45.1359,5500.0
2015-12-28 14:40:00,53.93,53.96,53.93,53.96,3285.0,45.1359,45.161,45.1359,45.161,3285.0
2015-12-28 14:45:00,53.96,53.96,53.92,53.96,7701.0,45.161,45.161,45.1275,45.161,7701.0
2015-12-28 14:50:00,53.97,53.97,53.94,53.95,7727.0,45.1694,45.1694,45.1443,45.1526,7727.0
2015-12-28 14:55:00,53.95,53.96,53.94,53.96,4139.0,45.1526,45.161,45.1443,45.161,4139.0
2015-12-28 15:00:00,53.96,53.96,53.92,53.92,7451.0,45.161,45.161,45.1275,45.1275,7451.0
2015-12-28 15:05:00,53.91,53.92,53.85,53.87,13133.0,45.1192,45.1275,45.0689,45.0857,13133.0
2015-12-28 15:10:00,53.88,53.93,53.87,53.9,8505.0,45.094,45.1359,45.0857,45.1108,8505.0
2015-12-28 15:15:00,53.9,53.91,53.86,53.88,8344.0,45.1108,45.1192,45.0773,45.094,8344.0
2015-12-28 15:20:00,53.88,53.91,53.88,53.9,15246.0,45.094,45.1192,45.094,45.1108,15246.0
2015-12-28 15:25:00,53.9,53.91,53.89,53.89,13697.0,45.1108,45.1192,45.1024,45.1024,13697.0
2015-12-28 15:30:00,53.9,53.91,53.88,53.9,8684.0,45.1108,45.1192,45.094,45.1108,8684.0
2015-12-28 15:35:00,53.9,53.9,53.86,53.89,17981.0,45.1108,45.1108,45.0773,45.1024,17981.0
2015-12-28 15:40:00,53.89,53.91,53.88,53.89,16858.0,45.1024,45.1192,45.094,45.1024,16858.0
2015-12-28 15:45:00,53.89,53.89,53.84,53.87,17528.0,45.1024,45.1024,45.0606,45.0857,17528.0
2015-12-28 15:50:00,53.87,53.9,53.87,53.88,23002.0,45.0857,45.1108,45.0857,45.094,23002.0
2015-12-28 15:55:00,53.89,53.91,53.86,53.9,28927.0,45.1024,45.1192,45.0773,45.1108,28927.0
2015-12-29 09:30:00,54.02,54.27,54.02,54.27,40455.0,45.2112,45.4205,45.2112,45.4205,40455.0
2015-12-29 09:35:00,54.24,54.38,54.24,54.31,16713.0,45.3953,45.5125,45.3953,45.4539,16713.0
2015-12-29 09:40:00,54.31,54.38,54.28,54.32,11631.0,45.4539,45.5125,45.4288,45.4623,11631.0
2015-12-29 09:45:00,54.33,54.37,54.3,54.32,11198.0,45.4707,45.5041,45.4456,45.4623,11198.0
2015-12-29 09:50:00,54.33,54.34,54.25,54.25,7313.0,45.4707,45.479,45.4037,45.4037,7313.0
2015-12-29 09:55:00,54.25,54.31,54.25,54.29,5199.0,45.4037,45.4539,45.4037,45.4372,5199.0
2015-12-29 10:00:00,54.3,54.37,54.3,54.36,4600.0,45.4456,45.5041,45.4456,45.4958,4600.0
2015-12-29 10:05:00,54.37,54.37,54.32,54.32,7771.0,45.5041,45.5041,45.4623,45.4623,7771.0
2015-12-29 10:10:00,54.34,54.35,54.29,54.3,8597.0,45.479,45.4874,45.4372,45.4456,8597.0
2015-12-29 10:15:00,54.3,54.34,54.29,54.32,4195.0,45.4456,45.479,45.4372,45.4623,4195.0
2015-12-29 10:20:00,54.34,54.35,54.31,54.34,4172.0,45.479,45.4874,45.4539,45.479,4172.0
2015-12-29 10:25:00,54.35,54.42,54.34,54.39,8263.0,45.4874,45.546,45.479,45.5209,8263.0
2015-12-29 10:30:00,54.39,54.42,54.33,54.34,9002.0,45.5209,45.546,45.4707,45.479,9002.0
2015-12-29 10:35:00,54.34,54.34,54.31,54.33,6459.0,45.479,45.479,45.4539,45.4707,6459.0
2015-12-29 10:40:00,54.33,54.35,54.32,54.35,5522.0,45.4707,45.4874,45.4623,45.4874,5522.0
2015-12-29 10:45:00,54.36,54.36,54.3,54.3,11423.0,45.4958,45.4958,45.4456,45.4456,11423.0
2015-12-29 10:50:00,54.29,54.3,54.27,54.29,7460.0,45.4372,45.4456,45.4205,45.4372,7460.0
2015-12-29 10:55:00,54.28,54.3,54.28,54.28,7550.0,45.4288,45.4456,45.4288,45.4288,7550.0
2015-12-29 11:00:00,54.29,54.31,54.29,54.3,6517.0,45.4372,45.4539,45.4372,45.4456,6517.0
2015-12-29 11:05:00,54.3,54.3,54.27,54.28,6738.0,45.4456,45.4456,45.4205,45.4288,6738.0
2015-12-29 11:10:00,54.29,54.3,54.27,54.3,5024.0,45.4372,45.4456,45.4205,45.4456,5024.0
2015-12-29 11:15:00,54.29,54.33,54.27,54.31,10240.0,45.4372,45.4707,45.4205,45.4539,10240.0
2015-12-29 11:20:00,54.32,54.32,54.3,54.3,8642.0,45.4623,45.4623,45.4456,45.4456,8642.0
2015-12-29 11:25:00,54.3,54.31,54.29,54.29,10593.0,45.4456,45.4539,45.4372,45.4372,10593.0
2015-12-29 11:30:00,54.3,54.31,54.29,54.3,11884.0,45.4456,45.4539,45.4372,45.4456,11884.0
2015-12-29 11:35:00,54.3,54.31,54.29,54.3,1487.0,45.4456,45.4539,45.4372,45.4456,1487.0
2015-12-29 11:40:00,54.3,54.3,54.22,54.22,11862.0,45.4456,45.4456,45.3786,45.3786,11862.0
2015-12-29 11:45:00,54.22,54.25,54.19,54.19,10205.0,45.3786,45.4037,45.3535,45.3535,10205.0
2015-12-29 11:50:00,54.18,54.21,54.18,54.21,2761.0,45.3451,45.3702,45.3451,45.3702,2761.0
2015-12-29 11:55:00,54.21,54.27,54.2,54.26,10649.0,45.3702,45.4205,45.3619,45.4121,10649.0
2015-12-29 12:00:00,54.26,54.28,54.24,54.27,3127.0,45.4121,45.4288,45.3953,45.4205,3127.0
2015-12-29 12:05:00,54.28,54.29,54.25,54.27,7004.0,45.4288,45.4372,45.4037,45.4205,7004.0
2015-12-29 12:10:00,54.28,54.28,54.25,54.28,5450.0,45.4288,45.4288,45.4037,45.4288,5450.0
2015-12-29 12:15:00,54.28,54.29,54.28,54.29,2377.0,45.4288,45.4372,45.4288,45.4372,2377.0
2015-12-29 12:20:00,54.29,54.3,54.28,54.3,2218.0,45.4372,45.4456,45.4288,45.4456,2218.0
2015-12-29 12:25:00,54.3,54.33,54.3,54.3,5991.0,45.4456,45.4707,45.4456,45.4456,5991.0
2015-12-29 12:30:00,54.29,54.31,54.29,54.29,2600.0,45.4372,45.4539,45.4372,45.4372,2600.0
2015-12-29 12:35:00,54.3,54.32,54.29,54.31,3463.0,45.4456,45.4623,45.4372,45.4539,3463.0
2015-12-29 12:40:00,54.31,54.31,54.27,54.29,3751.0,45.4539,45.4539,45.4205,45.4372,3751.0
2015-12-29 12:45:00,54.29,54.29,54.22,54.22,2508.0,45.4372,45.4372,45.3786,45.3786,2508.0
2015-12-29 12:50:00,54.23,54.25,54.22,54.25,3407.0,45.387,45.4037,45.3786,45.4037,3407.0
2015-12-29 12:55:00,54.24,54.28,54.22,54.28,10009.0,45.3953,45.4288,45.3786,45.4288,10009.0
2015-12-29 13:00:00,54.28,54.3,54.27,54.3,7451.0,45.4288,45.4456,45.4205,45.4456,7451.0
2015-12-29 13:05:00,54.3,54.3,54.27,54.28,9280.0,45.4456,45.4456,45.4205,45.4288,9280.0
2015-12-29 13:10:00,54.29,54.3,54.27,54.28,6787.0,45.4372,45.4456,45.4205,45.4288,6787.0
2015-12-29 13:15:00,54.28,54.3,54.28,54.29,3667.0,45.4288,45.4456,45.4288,45.4372,3667.0
2015-12-29 13:20:00,54.29,54.31,54.28,54.3,3451.0,45.4372,45.4539,45.4288,45.4456,3451.0
2015-12-29 13:25:00,54.3,54.3,54.24,54.26,11300.0,45.4456,45.4456,45.3953,45.4121,11300.0
2015-12-29 13:30:00,54.26,54.26,54.22,54.23,4592.0,45.4121,45.4121,45.3786,45.387,4592.0
2015-12-29 13:35:00,54.23,54.24,54.21,54.22,3453.0,45.387,45.3953,45.3702,45.3786,3453.0
2015-12-29 13:40:00,54.22,54.23,54.2,54.23,4787.0,45.3786,45.387,45.3619,45.387,4787.0
2015-12-29 13:45:00,54.22,54.22,54.19,54.22,9485.0,45.3786,45.3786,45.3535,45.3786,9485.0
2015-12-29 13:50:00,54.23,54.25,54.22,54.23,5916.0,45.387,45.4037,45.3786,45.387,5916.0
2015-12-29 13:55:00,54.23,54.29,54.23,54.28,12735.0,45.387,45.4372,45.387,45.4288,12735.0
2015-12-29 14:00:00,54.28,54.33,54.28,54.33,15243.0,45.4288,45.4707,45.4288,45.4707,15243.0
2015-12-29 14:05:00,54.32,54.37,54.32,54.35,8922.0,45.4623,45.5041,45.4623,45.4874,8922.0
2015-12-29 14:10:00,54.35,54.37,54.33,54.33,6048.0,45.4874,45.5041,45.4707,45.4707,6048.0
2015-12-29 14:15:00,54.34,54.36,54.33,54.36,6052.0,45.479,45.4958,45.4707,45.4958,6052.0
2015-12-29 14:20:00,54.36,54.36,54.32,54.33,6088.0,45.4958,45.4958,45.4623,45.4707,6088.0
2015-12-29 14:25:00,54.32,54.34,54.29,54.34,9920.0,45.4623,45.479,45.4372,45.479,9920.0
2015-12-29 14:30:00,54.32,54.32,54.26,54.26,6545.0,45.4623,45.4623,45.4121,45.4121,6545.0
2015-12-29 14:35:00,54.26,54.26,54.23,54.26,6084.0,45.4121,45.4121,45.387,45.4121,6084.0
2015-12-29 14:40:00,54.26,54.27,54.24,54.25,8991.0,45.4121,45.4205,45.3953,45.4037,8991.0
2015-12-29 14:45:00,54.26,54.3,54.26,54.29,4000.0,45.4121,45.4456,45.4121,45.4372,4000.0
2015-12-29 14:50:00,54.3,54.34,54.29,54.33,20571.0,45.4456,45.479,45.4372,45.4707,20571.0
2015-12-29 14:55:00,54.33,54.36,54.31,54.35,6637.0,45.4707,45.4958,45.4539,45.4874,6637.0
2015-12-29 15:00:00,54.35,54.36,54.32,54.36,8325.0,45.4874,45.4958,45.4623,45.4958,8325.0
2015-12-29 15:05:00,54.35,54.38,54.34,54.38,13110.0,45.4874,45.5125,45.479,45.5125,13110.0
2015-12-29 15:10:00,54.37,54.39,54.37,54.39,10581.0,45.5041,45.5209,45.5041,45.5209,10581.0
2015-12-29 15:15:00,54.39,54.44,54.38,54.4,16216.0,45.5209,45.5627,45.5125,45.5293,16216.0
2015-12-29 15:20:00,54.4,54.41,54.38,54.38,11113.0,45.5293,45.5376,45.5125,45.5125,11113.0
2015-12-29 15:25:00,54.37,54.39,54.37,54.38,4230.0,45.5041,45.5209,45.5041,45.5125,4230.0
2015-12-29 15:30:00,54.39,54.42,54.35,54.36,24047.0,45.5209,45.546,45.4874,45.4958,24047.0
2015-12-29 15:35:00,54.36,54.37,54.31,54.31,8435.0,45.4958,45.5041,45.4539,45.4539,8435.0
2015-12-29 15:40:00,54.3,54.33,54.27,54.32,11296.0,45.4456,45.4707,45.4205,45.4623,11296.0
2015-12-29 15:45:00,54.33,54.35,54.3,54.31,16249.0,45.4707,45.4874,45.4456,45.4539,16249.0
2015-12-29 15:50:00,54.32,54.34,54.29,54.3,15127.0,45.4623,45.479,45.4372,45.4456,15127.0
2015-12-29 15:55:00,54.31,54.37,54.3,54.34,35534.0,45.4539,45.5041,45.4456,45.479,35534.0
2015-12-30 09:30:00,54.33,54.34,54.04,54.2,16169.0,45.4707,45.479,45.228,45.3619,16169.0
2015-12-30 09:35:00,54.21,54.34,54.21,54.25,11506.0,45.3702,45.479,45.3702,45.4037,11506.0
2015-12-30 09:40:00,54.25,54.28,54.22,54.23,5691.0,45.4037,45.4288,45.3786,45.387,5691.0
2015-12-30 09:45:00,54.23,54.26,54.19,54.19,6408.0,45.387,45.4121,45.3535,45.3535,6408.0
2015-12-30 09:50:00,54.18,54.24,54.13,54.22,8952.0,45.3451,45.3953,45.3033,45.3786,8952.0
2015-12-30 09:55:00,54.22,54.31,54.22,54.26,6022.0,45.3786,45.4539,45.3786,45.4121,6022.0
2015-12-30 10:00:00,54.29,54.39,54.25,54.38,6096.0,45.4372,45.5209,45.4037,45.5125,6096.0
2015-12-30 10:05:00,54.39,54.4,54.36,54.37,5100.0,45.5209,45.5293,45.4958,45.5041,5100.0
2015-12-30 10:10:00,54.35,54.42,54.35,54.38,12443.0,45.4874,45.546,45.4874,45.5125,12443.0
2015-12-30 10:15:00,54.37,54.43,54.37,54.39,9404.0,45.5041,45.5544,45.5041,45.5209,9404.0
2015-12-30 10:20:00,54.38,54.4,54.34,54.39,8482.0,45.5125,45.5293,45.479,45.5209,8482.0
2015-12-30 10:25:00,54.4,54.41,54.38,54.38,6997.0,45.5293,45.5376,45.5125,45.5125,6997.0
2015-12-30 10:30:00,54.38,54.43,54.38,54.43,9561.0,45.5125,45.5544,45.5125,45.5544,9561.0
2015-12-30 10:35:00,54.42,54.44,54.39,54.41,6100.0,45.546,45.5627,45.5209,45.5376,6100.0
2015-12-30 10:40:00,54.4,54.44,54.38,54.43,6769.0,45.5293,45.5627,45.5125,45.5544,6769.0
2015-12-30 10:45:00,54.42,54.47,54.42,54.44,9966.0,45.546,45.5878,45.546,45.5627,9966.0
2015-12-30 10:50:00,54.44,54.45,54.41,54.45,4392.0,45.5627,45.5711,45.5376,45.5711,4392.0
2015-12-30 10:55:00,54.44,54.46,54.43,54.44,5323.0,45.5627,45.5795,45.5544,45.5627,5323.0
2015-12-30 11:00:00,54.44,54.49,54.44,54.47,3941.0,45.5627,45.6046,45.5627,45.5878,3941.0
2015-12-30 11:05:00,54.46,54.47,54.43,54.45,2800.0,45.5795,45.5878,45.5544,45.5711,2800.0
2015-12-30 11:10:00,54.44,54.44,54.41,54.42,6419.0,45.5627,45.5627,45.5376,45.546,6419.0
2015-12-30 11:15:00,54.41,54.41,54.38,54.38,5202.0,45.5376,45.5376,45.5125,45.5125,5202.0
2015-12-30 11:20:00,54.38,54.41,54.37,54.4,4831.0,45.5125,45.5376,45.5041,45.5293,4831.0
2015-12-30 11:25:00,54.39,54.39,54.33,54.36,8031.0,45.5209,45.5209,45.4707,45.4958,8031.0
2015-12-30 11:30:00,54.37,54.38,54.34,54.34,4571.0,45.5041,45.5125,45.479,45.479,4571.0
2015-12-30 11:35:00,54.35,54.37,54.35,54.37,6987.0,45.4874,45.5041,45.4874,45.5041,6987.0
2015-12-30 11:40:00,54.36,54.37,54.33,54.33,6870.0,45.4958,45.5041,45.4707,45.4707,6870.0
2015-12-30 11:45:00,54.32,54.33,54.31,54.31,5800.0,45.4623,45.4707,45.4539,45.4539,5800.0
2015-12-30 11:50:00,54.3,54.33,54.3,54.31,6744.0,45.4456,45.4707,45.4456,45.4539,6744.0
2015-12-30 11:55:00,54.32,54.33,54.26,54.28,8248.0,45.4623,45.4707,45.4121,45.4288,8248.0
2015-12-30 12:00:00,54.28,54.28,54.24,54.24,4601.0,45.4288,45.4288,45.3953,45.3953,4601.0
2015-12-30 12:05:00,54.24,54.29,54.24,54.27,8941.0,45.3953,45.4372,45.3953,45.4205,8941.0
2015-12-30 12:10:00,54.27,54.3,54.27,54.28,7244.0,45.4205,45.4456,45.4205,45.4288,7244.0
2015-12-30 12:15:00,54.29,54.29,54.22,54.24,6358.0,45.4372,45.4372,45.3786,45.3953,6358.0
2015-12-30 12:20:00,54.23,54.24,54.18,54.18,5249.0,45.387,45.3953,45.3451,45.3451,5249.0
2015-12-30 12:25:00,54.18,54.21,54.15,54.16,14427.0,45.3451,45.3702,45.32,45.3284,14427.0
2015-12-30 12:30:00,54.16,54.19,54.15,54.18,11371.0,45.3284,45.3535,45.32,45.3451,11371.0
2015-12-30 12:35:00,54.17,54.2,54.16,54.2,4000.0,45.3368,45.3619,45.3284,45.3619,4000.0
2015-12-30 12:40:00,54.2,54.2,54.16,54.16,3983.0,45.3619,45.3619,45.3284,45.3284,3983.0
2015-12-30 12:45:00,54.16,54.17,54.13,54.14,3309.0,45.3284,45.3368,45.3033,45.3116,3309.0
2015-12-30 12:50:00,54.13,54.14,54.12,54.13,3445.0,45.3033,45.3116,45.2949,45.3033,3445.0
2015-12-30 12:55:00,54.13,54.14,54.1,54.14,4300.0,45.3033,45.3116,45.2782,45.3116,4300.0
2015-12-30 13:00:00,54.14,54.17,54.13,54.15,4915.0,45.3116,45.3368,45.3033,45.32,4915.0
2015-12-30 13:05:00,54.15,54.15,54.09,54.1,6570.0,45.32,45.32,45.2698,45.2782,6570.0
2015-12-30 13:10:00,54.09,54.11,54.07,54.08,8977.0,45.2698,45.2865,45.2531,45.2614,8977.0
2015-12-30 13:15:00,54.09,54.11,54.07,54.08,11268.0,45.2698,45.2865,45.2531,45.2614,11268.0
2015-12-30 13:20:00,54.09,54.09,54.05,54.07,5106.0,45.2698,45.2698,45.2363,45.2531,5106.0
2015-12-30 13:25:00,54.07,54.11,54.06,54.1,6564.0,45.2531,45.2865,45.2447,45.2782,6564.0
2015-12-30 13:30:00,54.1,54.12,54.1,54.11,5643.0,45.2782,45.2949,45.2782,45.2865,5643.0
2015-12-30 13:35:00,54.12,54.12,54.08,54.08,5788.0,45.2949,45.2949,45.2614,45.2614,5788.0
2015-12-30 13:40:00,54.08,54.11,54.08,54.1,6969.0,45.2614,45.2865,45.2614,45.2782,6969.0
2015-12-30 13:45:00,54.09,54.12,54.09,54.12,6469.0,45.2698,45.2949,45.2698,45.2949,6469.0
2015-12-30 13:50:00,54.12,54.12,54.11,54.11,1635.0,45.2949,45.2949,45.2865,45.2865,1635.0
2015-12-30 13:55:00,54.12,54.14,54.12,54.12,6048.0,45.2949,45.3116,45.2949,45.2949,6048.0
2015-12-30 14:00:00,54.12,54.16,54.12,54.13,7901.0,45.2949,45.3284,45.2949,45.3033,7901.0
2015-12-30 14:05:00,54.13,54.13,54.11,54.11,4836.0,45.3033,45.3033,45.2865,45.2865,4836.0
2015-12-30 14:10:00,54.11,54.15,54.11,54.15,4448.0,45.2865,45.32,45.2865,45.32,4448.0
2015-12-30 14:15:00,54.14,54.15,54.12,54.12,5072.0,45.3116,45.32,45.2949,45.2949,5072.0
2015-12-30 14:20:00,54.13,54.14,54.11,54.11,6142.0,45.3033,45.3116,45.2865,45.2865,6142.0
2015-12-30 14:25:00,54.11,54.12,54.1,54.11,4279.0,45.2865,45.2949,45.2782,45.2865,4279.0
2015-12-30 14:30:00,54.1,54.11,54.09,54.1,7168.0,45.2782,45.2865,45.2698,45.2782,7168.0
2015-12-30 14:35:00,54.1,54.13,54.1,54.13,7170.0,45.2782,45.3033,45.2782,45.3033,7170.0
2015-12-30 14:40:00,54.12,54.13,54.1,54.11,13438.0,45.2949,45.3033,45.2782,45.2865,13438.0
2015-12-30 14:45:00,54.11,54.16,54.11,54.16,6977.0,45.2865,45.3284,45.2865,45.3284,6977.0
2015-12-30 14:50:00,54.15,54.17,54.14,54.16,5224.0,45.32,45.3368,45.3116,45.3284,5224.0
2015-12-30 14:55:00,54.15,54.15,54.09,54.09,19219.0,45.32,45.32,45.2698,45.2698,19219.0
2015-12-30 15:00:00,54.1,54.11,54.08,54.11,19392.0,45.2782,45.2865,45.2614,45.2865,19392.0
2015-12-30 15:05:00,54.11,54.13,54.11,54.13,7497.0,45.2865,45.3033,45.2865,45.3033,7497.0
2015-12-30 15:10:00,54.12,54.14,54.12,54.14,5567.0,45.2949,45.3116,45.2949,45.3116,5567.0
2015-12-30 15:15:00,54.14,54.18,54.14,54.18,5102.0,45.3116,45.3451,45.3116,45.3451,5102.0
2015-12-30 15:20:00,54.18,54.2,54.16,54.16,7232.0,45.3451,45.3619,45.3284,45.3284,7232.0
2015-12-30 15:25:00,54.16,54.17,54.14,54.15,6210.0,45.3284,45.3368,45.3116,45.32,6210.0
2015-12-30 15:30:00,54.15,54.15,53.98,54.0,18636.0,45.32,45.32,45.1777,45.1945,18636.0
2015-12-30 15:35:00,54.0,54.04,53.92,54.04,14770.0,45.1945,45.228,45.1275,45.228,14770.0
2015-12-30 15:40:00,54.03,54.1,54.01,54.05,13491.0,45.2196,45.2782,45.2028,45.2363,13491.0
2015-12-30 15:45:00,54.05,54.09,54.04,54.06,16707.0,45.2363,45.2698,45.228,45.2447,16707.0
2015-12-30 15:50:00,54.06,54.07,53.97,53.97,21462.0,45.2447,45.2531,45.1694,45.1694,21462.0
2015-12-30 15:55:00,53.98,54.02,53.95,53.96,78736.0,45.1777,45.2112,45.1526,45.161,78736.0
2015-12-31 09:30:00,53.83,53.83,53.68,53.79,27539.0,45.0522,45.0522,44.9267,45.0187,27539.0
2015-12-31 09:35:00,53.73,53.76,53.62,53.68,9366.0,44.9685,44.9936,44.8764,44.9267,9366.0
2015-12-31 09:40:00,53.69,53.75,53.66,53.72,8616.0,44.935,44.9852,44.9099,44.9601,8616.0
2015-12-31 09:45:00,53.77,53.85,53.73,53.75,8083.0,45.002,45.0689,44.9685,44.9852,8083.0
2015-12-31 09:50:00,53.74,53.74,53.66,53.69,15984.0,44.9769,44.9769,44.9099,44.935,15984.0
2015-12-31 09:55:00,53.7,53.76,53.66,53.67,13410.0,44.9434,44.9936,44.9099,44.9183,13410.0
2015-12-31 10:00:00,53.68,53.69,53.63,53.66,8394.0,44.9267,44.935,44.8848,44.9099,8394.0
2015-12-31 10:05:00,53.65,53.65,53.61,53.63,7295.0,44.9016,44.9016,44.8681,44.8848,7295.0
2015-12-31 10:10:00,53.62,53.67,53.62,53.64,10245.0,44.8764,44.9183,44.8764,44.8932,10245.0
2015-12-31 10:15:00,53.64,53.66,53.61,53.62,6108.0,44.8932,44.9099,44.8681,44.8764,6108.0
2015-12-31 10:20:00,53.62,53.63,53.54,53.57,9275.0,44.8764,44.8848,44.8095,44.8346,9275.0
2015-12-31 10:25:00,53.58,53.58,53.5,53.51,6926.0,44.843,44.843,44.776,44.7844,6926.0
2015-12-31 10:30:00,53.5,53.51,53.42,53.45,11222.0,44.776,44.7844,44.7091,44.7342,11222.0
2015-12-31 10:35:00,53.44,53.49,53.4,53.49,16009.0,44.7258,44.7676,44.6923,44.7676,16009.0
2015-12-31 10:40:00,53.49,53.5,53.46,53.47,5472.0,44.7676,44.776,44.7425,44.7509,5472.0
2015-12-31 10:45:00,53.47,53.54,53.47,53.54,6754.0,44.7509,44.8095,44.7509,44.8095,6754.0
2015-12-31 10:50:00,53.54,53.6,53.54,53.58,9758.0,44.8095,44.8597,44.8095,44.843,9758.0
2015-12-31 10:55:00,53.57,53.59,53.55,53.59,6502.0,44.8346,44.8513,44.8179,44.8513,6502.0
2015-12-31 11:00:00,53.59,53.63,53.56,53.56,13098.0,44.8513,44.8848,44.8262,44.8262,13098.0
2015-12-31 11:05:00,53.56,53.62,53.55,53.62,13026.0,44.8262,44.8764,44.8179,44.8764,13026.0
2015-12-31 11:10:00,53.61,53.62,53.59,53.61,4820.0,44.8681,44.8764,44.8513,44.8681,4820.0
2015-12-31 11:15:00,53.65,53.65,53.6,53.6,6134.0,44.9016,44.9016,44.8597,44.8597,6134.0
2015-12-31 11:20:00,53.6,53.6,53.58,53.58,4996.0,44.8597,44.8597,44.843,44.843,4996.0
2015-12-31 11:25:00,53.59,53.64,53.57,53.61,10184.0,44.8513,44.8932,44.8346,44.8681,10184.0
2015-12-31 11:30:00,53.61,53.64,53.6,53.64,3902.0,44.8681,44.8932,44.8597,44.8932,3902.0
2015-12-31 11:35:00,53.65,53.67,53.64,53.65,4966.0,44.9016,44.9183,44.8932,44.9016,4966.0
2015-12-31 11:40:00,53.65,53.67,53.64,53.65,10660.0,44.9016,44.9183,44.8932,44.9016,10660.0
2015-12-31 11:45:00,53.65,53.73,53.65,53.72,6077.0,44.9016,44.9685,44.9016,44.9601,6077.0
2015-12-31 11:50:00,53.73,53.74,53.68,53.7,6333.0,44.9685,44.9769,44.9267,44.9434,6333.0
2015-12-31 11:55:00,53.69,53.76,53.68,53.76,8333.0,44.935,44.9936,44.9267,44.9936,8333.0
2015-12-31 12:00:00,53.76,53.78,53.74,53.78,10257.0,44.9936,45.0104,44.9769,45.0104,10257.0
2015-12-31 12:05:00,53.79,53.85,53.78,53.85,8587.0,45.0187,45.0689,45.0104,45.0689,8587.0
2015-12-31 12:10:00,53.86,53.86,53.81,53.83,7549.0,45.0773,45.0773,45.0355,45.0522,7549.0
2015-12-31 12:15:00,53.84,53.88,53.82,53.88,9171.0,45.0606,45.094,45.0438,45.094,9171.0
2015-12-31 12:20:00,53.87,53.89,53.86,53.88,6649.0,45.0857,45.1024,45.0773,45.094,6649.0
2015-12-31 12:25:00,53.88,53.95,53.87,53.94,8884.0,45.094,45.1526,45.0857,45.1443,8884.0
2015-12-31 12:30:00,53.94,53.97,53.93,53.96,11587.0,45.1443,45.1694,45.1359,45.161,11587.0
2015-12-31 12:35:00,53.96,53.97,53.94,53.94,4456.0,45.161,45.1694,45.1443,45.1443,4456.0
2015-12-31 12:40:00,53.93,53.95,53.91,53.91,8265.0,45.1359,45.1526,45.1192,45.1192,8265.0
2015-12-31 12:45:00,53.92,53.92,53.85,53.86,4653.0,45.1275,45.1275,45.0689,45.0773,4653.0
2015-12-31 12:50:00,53.86,53.87,53.84,53.86,3046.0,45.0773,45.0857,45.0606,45.0773,3046.0
2015-12-31 12:55:00,53.86,53.87,53.82,53.84,6839.0,45.0773,45.0857,45.0438,45.0606,6839.0
2015-12-31 13:00:00,53.82,53.86,53.78,53.78,5298.0,45.0438,45.0773,45.0104,45.0104,5298.0
2015-12-31 13:05:00,53.78,53.78,53.71,53.71,10718.0,45.0104,45.0104,44.9518,44.9518,10718.0
2015-12-31 13:10:00,53.71,53.75,53.71,53.74,8337.0,44.9518,44.9852,44.9518,44.9769,8337.0
2015-12-31 13:15:00,53.74,53.75,53.73,53.74,2914.0,44.9769,44.9852,44.9685,44.9769,2914.0
2015-12-31 13:20:00,53.74,53.81,53.74,53.79,8072.0,44.9769,45.0355,44.9769,45.0187,8072.0
2015-12-31 13:25:00,53.79,53.81,53.79,53.81,6169.0,45.0187,45.0355,45.0187,45.0355,6169.0
2015-12-31 13:30:00,53.81,53.82,53.79,53.8,3404.0,45.0355,45.0438,45.0187,45.0271,3404.0
2015-12-31 13:35:00,53.81,53.82,53.8,53.82,5208.0,45.0355,45.0438,45.0271,45.0438,5208.0
2015-12-31 13:40:00,53.82,53.87,53.82,53.86,3117.0,45.0438,45.0857,45.0438,45.0773,3117.0
2015-12-31 13:45:00,53.88,53.89,53.87,53.89,3421.0,45.094,45.1024,45.0857,45.1024,3421.0
2015-12-31 13:50:00,53.89,53.9,53.87,53.87,3217.0,45.1024,45.1108,45.0857,45.0857,3217.0
2015-12-31 13:55:00,53.88,53.88,53.85,53.87,8431.0,45.094,45.094,45.0689,45.0857,8431.0
2015-12-31 14:00:00,53.88,53.88,53.85,53.85,5450.0,45.094,45.094,45.0689,45.0689,5450.0
2015-12-31 14:05:00,53.86,53.86,53.78,53.81,10927.0,45.0773,45.0773,45.0104,45.0355,10927.0
2015-12-31 14:10:00,53.81,53.82,53.79,53.79,2573.0,45.0355,45.0438,45.0187,45.0187,2573.0
2015-12-31 14:15:00,53.78,53.78,53.76,53.77,15145.0,45.0104,45.0104,44.9936,45.002,15145.0
2015-12-31 14:20:00,53.77,53.77,53.72,53.72,12043.0,45.002,45.002,44.9601,44.9601,12043.0
2015-12-31 14:25:00,53.71,53.74,53.71,53.74,9383.0,44.9518,44.9769,44.9518,44.9769,9383.0
2015-12-31 14:30:00,53.73,53.73,53.7,53.71,6875.0,44.9685,44.9685,44.9434,44.9518,6875.0
2015-12-31 14:35:00,53.71,53.73,53.66,53.69,8052.0,44.9518,44.9685,44.9099,44.935,8052.0
2015-12-31 14:40:00,53.69,53.73,53.69,53.71,5175.0,44.935,44.9685,44.935,44.9518,5175.0
2015-12-31 14:45:00,53.72,53.74,53.72,53.74,5267.0,44.9601,44.9769,44.9601,44.9769,5267.0
2015-12-31 14:50:00,53.74,53.77,53.74,53.75,9479.0,44.9769,45.002,44.9769,44.9852,9479.0
2015-12-31 14:55:00,53.75,53.75,53.72,53.73,7621.0,44.9852,44.9852,44.9601,44.9685,7621.0
2015-12-31 15:00:00,53.72,53.72,53.66,53.67,6938.0,44.9601,44.9601,44.9099,44.9183,6938.0
2015-12-31 15:05:00,53.67,53.68,53.63,53.63,7253.0,44.9183,44.9267,44.8848,44.8848,7253.0
2015-12-31 15:10:00,53.63,53.63,53.56,53.58,13469.0,44.8848,44.8848,44.8262,44.843,13469.0
2015-12-31 15:15:00,53.58,53.64,53.57,53.62,8422.0,44.843,44.8932,44.8346,44.8764,8422.0
2015-12-31 15:20:00,53.63,53.63,53.57,53.6,9205.0,44.8848,44.8848,44.8346,44.8597,9205.0
2015-12-31 15:25:00,53.59,53.59,53.54,53.55,7312.0,44.8513,44.8513,44.8095,44.8179,7312.0
2015-12-31 15:30:00,53.55,53.59,53.55,53.59,10827.0,44.8179,44.8513,44.8179,44.8513,10827.0
2015-12-31 15:35:00,53.59,53.6,53.57,53.59,10380.0,44.8513,44.8597,44.8346,44.8513,10380.0
2015-12-31 15:40:00,53.58,53.59,53.49,53.49,15415.0,44.843,44.8513,44.7676,44.7676,15415.0
2015-12-31 15:45:00,53.49,53.54,53.47,53.51,27065.0,44.7676,44.8095,44.7509,44.7844,27065.0
2015-12-31 15:50:00,53.51,53.52,53.5,53.51,36526.0,44.7844,44.7927,44.776,44.7844,36526.0
2015-12-31 15:55:00,53.5,53.51,53.35,53.35,95631.0,44.776,44.7844,44.6505,44.6505,95631.0
2016-01-04 09:30:00,52.6,52.61,52.33,52.4,36752.0,44.0228,44.0311,43.7968,43.8554,36752.0
2016-01-04 09:35:00,52.4,52.45,52.33,52.35,15019.0,43.8554,43.8972,43.7968,43.8135,15019.0
2016-01-04 09:40:00,52.34,52.35,52.2,52.33,23558.0,43.8052,43.8135,43.688,43.7968,23558.0
2016-01-04 09:45:00,52.33,52.43,52.29,52.43,12806.0,43.7968,43.8805,43.7633,43.8805,12806.0
2016-01-04 09:50:00,52.44,52.54,52.44,52.47,13625.0,43.8889,43.9726,43.8889,43.914,13625.0
2016-01-04 09:55:00,52.46,52.5,52.45,52.45,15974.0,43.9056,43.9391,43.8972,43.8972,15974.0
2016-01-04 10:00:00,52.45,52.45,52.28,52.36,35552.0,43.8972,43.8972,43.755,43.8219,35552.0
2016-01-04 10:05:00,52.34,52.44,52.31,52.39,21336.0,43.8052,43.8889,43.7801,43.847,21336.0
2016-01-04 10:10:00,52.39,52.49,52.38,52.49,28945.0,43.847,43.9307,43.8386,43.9307,28945.0
2016-01-04 10:15:00,52.49,52.54,52.49,52.54,10451.0,43.9307,43.9726,43.9307,43.9726,10451.0
2016-01-04 10:20:00,52.53,52.6,52.49,52.5,10434.0,43.9642,44.0228,43.9307,43.9391,10434.0
2016-01-04 10:25:00,52.5,52.55,52.46,52.49,7846.0,43.9391,43.9809,43.9056,43.9307,7846.0
2016-01-04 10:30:00,52.48,52.49,52.4,52.41,14782.0,43.9223,43.9307,43.8554,43.8638,14782.0
2016-01-04 10:35:00,52.41,52.44,52.39,52.43,18352.0,43.8638,43.8889,43.847,43.8805,18352.0
2016-01-04 10:40:00,52.43,52.46,52.38,52.46,17443.0,43.8805,43.9056,43.8386,43.9056,17443.0
2016-01-04 10:45:00,52.45,52.45,52.4,52.44,7249.0,43.8972,43.8972,43.8554,43.8889,7249.0
2016-01-04 10:50:00,52.45,52.45,52.35,52.36,15439.0,43.8972,43.8972,43.8135,43.8219,15439.0
2016-01-04 10:55:00,52.35,52.35,52.27,52.29,13980.0,43.8135,43.8135,43.7466,43.7633,13980.0
2016-01-04 11:00:00,52.29,52.3,52.2,52.26,23147.0,43.7633,43.7717,43.688,43.7382,23147.0
2016-01-04 11:05:00,52.24,52.24,52.17,52.18,14615.0,43.7215,43.7215,43.6629,43.6713,14615.0
2016-01-04 11:10:00,52.18,52.25,52.16,52.24,21196.0,43.6713,43.7298,43.6545,43.7215,21196.0
2016-01-04 11:15:00,52.25,52.27,52.22,52.25,9568.0,43.7298,43.7466,43.7047,43.7298,9568.0
2016-01-04 11:20:00,52.24,52.29,52.19,52.27,18522.0,43.7215,43.7633,43.6796,43.7466,18522.0
2016-01-04 11:25:00,52.27,52.33,52.24,52.33,15884.0,43.7466,43.7968,43.7215,43.7968,15884.0
2016-01-04 11:30:00,52.33,52.37,52.3,52.36,18172.0,43.7968,43.8303,43.7717,43.8219,18172.0
2016-01-04 11:35:00,52.36,52.36,52.29,52.33,12894.0,43.8219,43.8219,43.7633,43.7968,12894.0
2016-01-04 11:40:00,52.33,52.36,52.31,52.31,15420.0,43.7968,43.8219,43.7801,43.7801,15420.0
2016-01-04 11:45:00,52.31,52.36,52.27,52.36,17547.0,43.7801,43.8219,43.7466,43.8219,17547.0
2016-01-04 11:50:00,52.36,52.38,52.28,52.28,16165.0,43.8219,43.8386,43.755,43.755,16165.0
2016-01-04 11:55:00,52.28,52.28,52.17,52.2,20069.0,43.755,43.755,43.6629,43.688,20069.0
2016-01-04 12:00:00,52.19,52.2,52.09,52.11,12725.0,43.6796,43.688,43.5959,43.6127,12725.0
2016-01-04 12:05:00,52.12,52.16,52.06,52.1,12120.0,43.621,43.6545,43.5708,43.6043,12120.0
2016-01-04 12:10:00,52.09,52.11,52.01,52.02,19445.0,43.5959,43.6127,43.529,43.5373,19445.0
2016-01-04 12:15:00,52.02,52.1,52.0,52.03,16163.0,43.5373,43.6043,43.5206,43.5457,16163.0
2016-01-04 12:20:00,52.03,52.04,52.01,52.01,10100.0,43.5457,43.5541,43.529,43.529,10100.0
2016-01-04 12:25:00,52.01,52.16,52.01,52.12,19694.0,43.529,43.6545,43.529,43.621,19694.0
2016-01-04 12:30:00,52.11,52.13,52.06,52.11,9698.0,43.6127,43.6294,43.5708,43.6127,9698.0
2016-01-04 12:35:00,52.11,52.24,52.11,52.21,12092.0,43.6127,43.7215,43.6127,43.6964,12092.0
2016-01-04 12:40:00,52.22,52.31,52.2,52.31,20877.0,43.7047,43.7801,43.688,43.7801,20877.0
2016-01-04 12:45:00,52.29,52.29,52.16,52.21,19513.0,43.7633,43.7633,43.6545,43.6964,19513.0
2016-01-04 12:50:00,52.22,52.28,52.21,52.28,9655.0,43.7047,43.755,43.6964,43.755,9655.0
2016-01-04 12:55:00,52.27,52.29,52.21,52.22,10503.0,43.7466,43.7633,43.6964,43.7047,10503.0
2016-01-04 13:00:00,52.23,52.27,52.22,52.27,9293.0,43.7131,43.7466,43.7047,43.7466,9293.0
2016-01-04 13:05:00,52.27,52.28,52.24,52.25,13067.0,43.7466,43.755,43.7215,43.7298,13067.0
2016-01-04 13:10:00,52.25,52.26,52.21,52.21,8372.0,43.7298,43.7382,43.6964,43.6964,8372.0
2016-01-04 13:15:00,52.2,52.26,52.18,52.19,16874.0,43.688,43.7382,43.6713,43.6796,16874.0
2016-01-04 13:20:00,52.2,52.21,52.13,52.14,9370.0,43.688,43.6964,43.6294,43.6378,9370.0
2016-01-04 13:25:00,52.14,52.17,52.11,52.16,6004.0,43.6378,43.6629,43.6127,43.6545,6004.0
2016-01-04 13:30:00,52.16,52.17,52.11,52.15,8214.0,43.6545,43.6629,43.6127,43.6461,8214.0
2016-01-04 13:35:00,52.15,52.15,52.11,52.13,7345.0,43.6461,43.6461,43.6127,43.6294,7345.0
2016-01-04 13:40:00,52.13,52.13,52.08,52.08,7248.0,43.6294,43.6294,43.5876,43.5876,7248.0
2016-01-04 13:45:00,52.09,52.12,52.08,52.12,10703.0,43.5959,43.621,43.5876,43.621,10703.0
2016-01-04 13:50:00,52.12,52.17,52.11,52.17,9643.0,43.621,43.6629,43.6127,43.6629,9643.0
2016-01-04 13:55:00,52.18,52.21,52.15,52.16,28017.0,43.6713,43.6964,43.6461,43.6545,28017.0
2016-01-04 14:00:00,52.16,52.18,52.13,52.16,17800.0,43.6545,43.6713,43.6294,43.6545,17800.0
2016-01-04 14:05:00,52.16,52.21,52.13,52.21,16583.0,43.6545,43.6964,43.6294,43.6964,16583.0
2016-01-04 14:10:00,52.21,52.21,52.15,52.18,15976.0,43.6964,43.6964,43.6461,43.6713,15976.0
2016-01-04 14:15:00,52.18,52.24,52.17,52.24,11248.0,43.6713,43.7215,43.6629,43.7215,11248.0
2016-01-04 14:20:00,52.25,52.28,52.23,52.25,16651.0,43.7298,43.755,43.7131,43.7298,16651.0
2016-01-04 14:25:00,52.25,52.27,52.21,52.21,9324.0,43.7298,43.7466,43.6964,43.6964,9324.0
2016-01-04 14:30:00,52.21,52.22,52.12,52.13,40061.0,43.6964,43.7047,43.621,43.6294,40061.0
2016-01-04 14:35:00,52.13,52.16,52.09,52.15,27720.0,43.6294,43.6545,43.5959,43.6461,27720.0
2016-01-04 14:40:00,52.15,52.18,52.14,52.18,11296.0,43.6461,43.6713,43.6378,43.6713,11296.0
2016-01-04 14:45:00,52.18,52.22,52.16,52.19,36133.0,43.6713,43.7047,43.6545,43.6796,36133.0
2016-01-04 14:50:00,52.2,52.21,52.16,52.18,24876.0,43.688,43.6964,43.6545,43.6713,24876.0
2016-01-04 14:55:00,52.19,52.22,52.17,52.22,12024.0,43.6796,43.7047,43.6629,43.7047,12024.0
2016-01-04 15:00:00,52.23,52.23,52.17,52.19,26405.0,43.7131,43.7131,43.6629,43.6796,26405.0
2016-01-04 15:05:00,52.19,52.24,52.18,52.21,28389.0,43.6796,43.7215,43.6713,43.6964,28389.0
2016-01-04 15:10:00,52.21,52.23,52.17,52.22,23353.0,43.6964,43.7131,43.6629,43.7047,23353.0
2016-01-04 15:15:00,52.22,52.25,52.22,52.24,18478.0,43.7047,43.7298,43.7047,43.7215,18478.0
2016-01-04 15:20:00,52.24,52.24,52.17,52.18,28435.0,43.7215,43.7215,43.6629,43.6713,28435.0
2016-01-04 15:25:00,52.18,52.24,52.18,52.22,19241.0,43.6713,43.7215,43.6713,43.7047,19241.0
2016-01-04 15:30:00,52.23,52.28,52.23,52.24,18474.0,43.7131,43.755,43.7131,43.7215,18474.0
2016-01-04 15:35:00,52.23,52.26,52.18,52.26,27323.0,43.7131,43.7382,43.6713,43.7382,27323.0
2016-01-04 15:40:00,52.27,52.35,52.25,52.34,38094.0,43.7466,43.8135,43.7298,43.8052,38094.0
2016-01-04 15:45:00,52.35,52.48,52.34,52.47,54704.0,43.8135,43.9223,43.8052,43.914,54704.0
2016-01-04 15:50:00,52.46,52.46,52.37,52.38,64127.0,43.9056,43.9056,43.8303,43.8386,64127.0
2016-01-04 15:55:00,52.39,52.46,52.37,52.46,128355.0,43.847,43.9056,43.8303,43.9056,128355.0
2016-01-05 09:30:00,52.42,52.57,52.39,52.48,34369.0,43.8721,43.9977,43.847,43.9223,34369.0
2016-01-05 09:35:00,52.49,52.52,52.37,52.4,12772.0,43.9307,43.9558,43.8303,43.8554,12772.0
2016-01-05 09:40:00,52.39,52.55,52.39,52.5,17925.0,43.847,43.9809,43.847,43.9391,17925.0
2016-01-05 09:45:00,52.5,52.51,52.4,52.45,27084.0,43.9391,43.9474,43.8554,43.8972,27084.0
2016-01-05 09:50:00,52.46,52.47,52.37,52.38,28733.0,43.9056,43.914,43.8303,43.8386,28733.0
2016-01-05 09:55:00,52.38,52.45,52.38,52.41,36536.0,43.8386,43.8972,43.8386,43.8638,36536.0
2016-01-05 10:00:00,52.39,52.48,52.36,52.4,18998.0,43.847,43.9223,43.8219,43.8554,18998.0
2016-01-05 10:05:00,52.41,52.43,52.32,52.33,28004.0,43.8638,43.8805,43.7884,43.7968,28004.0
2016-01-05 10:10:00,52.33,52.41,52.33,52.37,15415.0,43.7968,43.8638,43.7968,43.8303,15415.0
2016-01-05 10:15:00,52.38,52.39,52.32,52.35,18291.0,43.8386,43.847,43.7884,43.8135,18291.0
2016-01-05 10:20:00,52.35,52.41,52.34,52.4,9811.0,43.8135,43.8638,43.8052,43.8554,9811.0
2016-01-05 10:25:00,52.39,52.42,52.37,52.41,10349.0,43.847,43.8721,43.8303,43.8638,10349.0
2016-01-05 10:30:00,52.41,52.41,52.32,52.37,32858.0,43.8638,43.8638,43.7884,43.8303,32858.0
2016-01-05 10:35:00,52.38,52.51,52.36,52.51,19270.0,43.8386,43.9474,43.8219,43.9474,19270.0
2016-01-05 10:40:00,52.5,52.59,52.49,52.58,11317.0,43.9391,44.0144,43.9307,44.006,11317.0
2016-01-05 10:45:00,52.59,52.62,52.58,52.6,7595.0,44.0144,44.0395,44.006,44.0228,7595.0
2016-01-05 10:50:00,52.6,52.6,52.52,52.57,38455.0,44.0228,44.0228,43.9558,43.9977,38455.0
2016-01-05 10:55:00,52.58,52.6,52.5,52.5,12322.0,44.006,44.0228,43.9391,43.9391,12322.0
2016-01-05 11:00:00,52.51,52.53,52.43,52.44,14111.0,43.9474,43.9642,43.8805,43.8889,14111.0
2016-01-05 11:05:00,52.44,52.47,52.38,52.39,14069.0,43.8889,43.914,43.8386,43.847,14069.0
2016-01-05 11:10:00,52.39,52.39,52.27,52.28,20503.0,43.847,43.847,43.7466,43.755,20503.0
2016-01-05 11:15:00,52.27,52.3,52.24,52.24,9617.0,43.7466,43.7717,43.7215,43.7215,9617.0
2016-01-05 11:20:00,52.23,52.31,52.23,52.3,22506.0,43.7131,43.7801,43.7131,43.7717,22506.0
2016-01-05 11:25:00,52.31,52.44,52.3,52.43,18042.0,43.7801,43.8889,43.7717,43.8805,18042.0
2016-01-05 11:30:00,52.44,52.55,52.43,52.55,22206.0,43.8889,43.9809,43.8805,43.9809,22206.0
2016-01-05 11:35:00,52.55,52.56,52.49,52.52,19960.0,43.9809,43.9893,43.9307,43.9558,19960.0
2016-01-05 11:40:00,52.52,52.57,52.47,52.48,18570.0,43.9558,43.9977,43.914,43.9223,18570.0
2016-01-05 11:45:00,52.48,52.48,52.45,52.47,13695.0,43.9223,43.9223,43.8972,43.914,13695.0
2016-01-05 11:50:00,52.48,52.5,52.44,52.46,15888.0,43.9223,43.9391,43.8889,43.9056,15888.0
2016-01-05 11:55:00,52.45,52.48,52.44,52.48,12495.0,43.8972,43.9223,43.8889,43.9223,12495.0
2016-01-05 12:00:00,52.48,52.48,52.41,52.42,11709.0,43.9223,43.9223,43.8638,43.8721,11709.0
2016-01-05 12:05:00,52.43,52.48,52.42,52.46,19058.0,43.8805,43.9223,43.8721,43.9056,19058.0
2016-01-05 12:10:00,52.47,52.48,52.39,52.41,16433.0,43.914,43.9223,43.847,43.8638,16433.0
2016-01-05 12:15:00,52.41,52.42,52.36,52.41,12899.0,43.8638,43.8721,43.8219,43.8638,12899.0
2016-01-05 12:20:00,52.4,52.42,52.36,52.37,11688.0,43.8554,43.8721,43.8219,43.8303,11688.0
2016-01-05 12:25:00,52.38,52.38,52.33,52.35,10730.0,43.8386,43.8386,43.7968,43.8135,10730.0
2016-01-05 12:30:00,52.35,52.35,52.28,52.3,14225.0,43.8135,43.8135,43.755,43.7717,14225.0
2016-01-05 12:35:00,52.3,52.35,52.29,52.34,16154.0,43.7717,43.8135,43.7633,43.8052,16154.0
2016-01-05 12:40:00,52.34,52.35,52.31,52.33,10744.0,43.8052,43.8135,43.7801,43.7968,10744.0
2016-01-05 12:45:00,52.32,52.35,52.31,52.33,13722.0,43.7884,43.8135,43.7801,43.7968,13722.0
2016-01-05 12:50:00,52.33,52.38,52.31,52.37,8290.0,43.7968,43.8386,43.7801,43.8303,8290.0
2016-01-05 12:55:00,52.38,52.42,52.36,52.42,14344.0,43.8386,43.8721,43.8219,43.8721,14344.0
2016-01-05 13:00:00,52.42,52.44,52.38,52.42,11918.0,43.8721,43.8889,43.8386,43.8721,11918.0
2016-01-05 13:05:00,52.43,52.45,52.35,52.37,14158.0,43.8805,43.8972,43.8135,43.8303,14158.0
2016-01-05 13:10:00,52.37,52.43,52.36,52.4,13560.0,43.8303,43.8805,43.8219,43.8554,13560.0
2016-01-05 13:15:00,52.4,52.41,52.36,52.36,10168.0,43.8554,43.8638,43.8219,43.8219,10168.0
2016-01-05 13:20:00,52.36,52.36,52.32,52.33,11181.0,43.8219,43.8219,43.7884,43.7968,11181.0
2016-01-05 13:25:00,52.32,52.36,52.32,52.36,6827.0,43.7884,43.8219,43.7884,43.8219,6827.0
2016-01-05 13:30:00,52.36,52.38,52.34,52.36,15380.0,43.8219,43.8386,43.8052,43.8219,15380.0
2016-01-05 13:35:00,52.36,52.41,52.35,52.41,9579.0,43.8219,43.8638,43.8135,43.8638,9579.0
2016-01-05 13:40:00,52.42,52.55,52.42,52.55,19495.0,43.8721,43.9809,43.8721,43.9809,19495.0
2016-01-05 13:45:00,52.55,52.56,52.53,52.55,9073.0,43.9809,43.9893,43.9642,43.9809,9073.0
2016-01-05 13:50:00,52.56,52.59,52.56,52.57,13906.0,43.9893,44.0144,43.9893,43.9977,13906.0
2016-01-05 13:55:00,52.57,52.59,52.53,52.54,8159.0,43.9977,44.0144,43.9642,43.9726,8159.0
2016-01-05 14:00:00,52.54,52.55,52.47,52.49,12213.0,43.9726,43.9809,43.914,43.9307,12213.0
2016-01-05 14:05:00,52.5,52.52,52.46,52.46,6990.0,43.9391,43.9558,43.9056,43.9056,6990.0
2016-01-05 14:10:00,52.46,52.53,52.46,52.49,13436.0,43.9056,43.9642,43.9056,43.9307,13436.0
2016-01-05 14:15:00,52.5,52.59,52.48,52.57,11416.0,43.9391,44.0144,43.9223,43.9977,11416.0
2016-01-05 14:20:00,52.58,52.7,52.58,52.7,12629.0,44.006,44.1065,44.006,44.1065,12629.0
2016-01-05 14:25:00,52.7,52.7,52.63,52.63,15425.0,44.1065,44.1065,44.0479,44.0479,15425.0
2016-01-05 14:30:00,52.63,52.66,52.62,52.62,16865.0,44.0479,44.073,44.0395,44.0395,16865.0
2016-01-05 14:35:00,52.62,52.62,52.57,52.59,24225.0,44.0395,44.0395,43.9977,44.0144,24225.0
2016-01-05 14:40:00,52.59,52.6,52.56,52.56,11862.0,44.0144,44.0228,43.9893,43.9893,11862.0
2016-01-05 14:45:00,52.57,52.58,52.5,52.58,33182.0,43.9977,44.006,43.9391,44.006,33182.0
2016-01-05 14:50:00,52.59,52.59,52.52,52.53,17315.0,44.0144,44.0144,43.9558,43.9642,17315.0
2016-01-05 14:55:00,52.53,52.56,52.49,52.49,25525.0,43.9642,43.9893,43.9307,43.9307,25525.0
2016-01-05 15:00:00,52.5,52.5,52.44,52.48,35061.0,43.9391,43.9391,43.8889,43.9223,35061.0
2016-01-05 15:05:00,52.48,52.5,52.46,52.48,23069.0,43.9223,43.9391,43.9056,43.9223,23069.0
2016-01-05 15:10:00,52.48,52.55,52.45,52.54,31127.0,43.9223,43.9809,43.8972,43.9726,31127.0
2016-01-05 15:15:00,52.54,52.54,52.43,52.45,30214.0,43.9726,43.9726,43.8805,43.8972,30214.0
2016-01-05 15:20:00,52.44,52.48,52.37,52.45,45348.0,43.8889,43.9223,43.8303,43.8972,45348.0
2016-01-05 15:25:00,52.44,52.53,52.43,52.48,46863.0,43.8889,43.9642,43.8805,43.9223,46863.0
2016-01-05 15:30:00,52.48,52.56,52.44,52.52,51553.0,43.9223,43.9893,43.8889,43.9558,51553.0
2016-01-05 15:35:00,52.53,52.56,52.45,52.52,44728.0,43.9642,43.9893,43.8972,43.9558,44728.0
2016-01-05 15:40:00,52.53,52.62,52.53,52.59,77155.0,43.9642,44.0395,43.9642,44.0144,77155.0
2016-01-05 15:45:00,52.58,52.6,52.51,52.59,80167.0,44.006,44.0228,43.9474,44.0144,80167.0
2016-01-05 15:50:00,52.59,52.66,52.58,52.6,116477.0,44.0144,44.073,44.006,44.0228,116477.0
2016-01-05 15:55:00,52.6,52.65,52.59,52.64,148922.0,44.0228,44.0646,44.0144,44.0562,148922.0
2016-01-06 09:30:00,52.17,52.28,52.12,52.23,49146.0,43.6629,43.755,43.621,43.7131,49146.0
2016-01-06 09:35:00,52.23,52.47,52.18,52.42,24606.0,43.7131,43.914,43.6713,43.8721,24606.0
2016-01-06 09:40:00,52.41,52.49,52.33,52.47,10018.0,43.8638,43.9307,43.7968,43.914,10018.0
2016-01-06 09:45:00,52.47,52.51,52.42,52.5,29022.0,43.914,43.9474,43.8721,43.9391,29022.0
2016-01-06 09:50:00,52.5,52.56,52.42,52.47,23928.0,43.9391,43.9893,43.8721,43.914,23928.0
2016-01-06 09:55:00,52.48,52.48,52.39,52.45,43091.0,43.9223,43.9223,43.847,43.8972,43091.0
2016-01-06 10:00:00,52.43,52.52,52.43,52.49,30066.0,43.8805,43.9558,43.8805,43.9307,30066.0
2016-01-06 10:05:00,52.5,52.53,52.47,52.53,19977.0,43.9391,43.9642,43.914,43.9642,19977.0
2016-01-06 10:10:00,52.53,52.54,52.49,52.53,20922.0,43.9642,43.9726,43.9307,43.9642,20922.0
2016-01-06 10:15:00,52.52,52.55,52.48,52.52,25782.0,43.9558,43.9809,43.9223,43.9558,25782.0
2016-01-06 10:20:00,52.52,52.71,52.52,52.69,23845.0,43.9558,44.1148,43.9558,44.0981,23845.0
2016-01-06 10:25:00,52.7,52.74,52.66,52.66,13175.0,44.1065,44.1399,44.073,44.073,13175.0
2016-01-06 10:30:00,52.66,52.73,52.65,52.69,27373.0,44.073,44.1316,44.0646,44.0981,27373.0
2016-01-06 10:35:00,52.7,52.71,52.65,52.7,22304.0,44.1065,44.1148,44.0646,44.1065,22304.0
2016-01-06 10:40:00,52.71,52.74,52.67,52.68,28496.0,44.1148,44.1399,44.0814,44.0897,28496.0
2016-01-06 10:45:00,52.68,52.75,52.67,52.74,44831.0,44.0897,44.1483,44.0814,44.1399,44831.0
2016-01-06 10:50:00,52.74,52.77,52.72,52.76,14630.0,44.1399,44.165,44.1232,44.1567,14630.0
2016-01-06 10:55:00,52.77,52.9,52.77,52.9,31858.0,44.165,44.2738,44.165,44.2738,31858.0
2016-01-06 11:00:00,52.9,52.91,52.77,52.87,57182.0,44.2738,44.2822,44.165,44.2487,57182.0
2016-01-06 11:05:00,52.85,52.86,52.81,52.82,10878.0,44.232,44.2404,44.1985,44.2069,10878.0
2016-01-06 11:10:00,52.81,52.82,52.77,52.81,9559.0,44.1985,44.2069,44.165,44.1985,9559.0
2016-01-06 11:15:00,52.82,52.89,52.82,52.87,18626.0,44.2069,44.2655,44.2069,44.2487,18626.0
2016-01-06 11:20:00,52.87,53.02,52.87,53.01,287641.0,44.2487,44.3743,44.2487,44.3659,287641.0
2016-01-06 11:25:00,53.02,53.1,53.01,53.05,41158.0,44.3743,44.4412,44.3659,44.3994,41158.0
2016-01-06 11:30:00,53.05,53.1,53.01,53.08,25397.0,44.3994,44.4412,44.3659,44.4245,25397.0
2016-01-06 11:35:00,53.1,53.1,52.98,53.05,160215.0,44.4412,44.4412,44.3408,44.3994,160215.0
2016-01-06 11:40:00,53.06,53.12,53.01,53.04,14030.0,44.4078,44.458,44.3659,44.391,14030.0
2016-01-06 11:45:00,53.05,53.09,53.02,53.07,12612.0,44.3994,44.4329,44.3743,44.4161,12612.0
2016-01-06 11:50:00,53.06,53.13,53.06,53.09,16759.0,44.4078,44.4663,44.4078,44.4329,16759.0
2016-01-06 11:55:00,53.08,53.08,53.01,53.04,20162.0,44.4245,44.4245,44.3659,44.391,20162.0
2016-01-06 12:00:00,53.04,53.05,52.99,53.0,19841.0,44.391,44.3994,44.3492,44.3575,19841.0
2016-01-06 12:05:00,53.0,53.01,52.93,53.0,25097.0,44.3575,44.3659,44.299,44.3575,25097.0
2016-01-06 12:10:00,53.01,53.02,52.99,53.02,12990.0,44.3659,44.3743,44.3492,44.3743,12990.0
2016-01-06 12:15:00,53.02,53.05,52.94,52.96,20088.0,44.3743,44.3994,44.3073,44.3241,20088.0
2016-01-06 12:20:00,52.97,53.02,52.95,52.98,24422.0,44.3324,44.3743,44.3157,44.3408,24422.0
2016-01-06 12:25:00,52.99,53.02,52.95,53.02,18426.0,44.3492,44.3743,44.3157,44.3743,18426.0
2016-01-06 12:30:00,53.02,53.03,53.0,53.03,20198.0,44.3743,44.3827,44.3575,44.3827,20198.0
2016-01-06 12:35:00,53.02,53.08,53.0,53.05,44361.0,44.3743,44.4245,44.3575,44.3994,44361.0
2016-01-06 12:40:00,53.05,53.06,53.02,53.05,15799.0,44.3994,44.4078,44.3743,44.3994,15799.0
2016-01-06 12:45:00,53.05,53.06,53.0,53.0,19109.0,44.3994,44.4078,44.3575,44.3575,19109.0
2016-01-06 12:50:00,53.01,53.04,53.0,53.0,16275.0,44.3659,44.391,44.3575,44.3575,16275.0
2016-01-06 12:55:00,53.0,53.02,53.0,53.02,8250.0,44.3575,44.3743,44.3575,44.3743,8250.0
2016-01-06 13:00:00,53.02,53.03,53.0,53.03,16071.0,44.3743,44.3827,44.3575,44.3827,16071.0
2016-01-06 13:05:00,53.03,53.04,52.94,52.94,20199.0,44.3827,44.391,44.3073,44.3073,20199.0
2016-01-06 13:10:00,52.94,52.96,52.91,52.91,15181.0,44.3073,44.3241,44.2822,44.2822,15181.0
2016-01-06 13:15:00,52.9,52.94,52.89,52.93,13399.0,44.2738,44.3073,44.2655,44.299,13399.0
2016-01-06 13:20:00,52.94,52.95,52.92,52.94,22244.0,44.3073,44.3157,44.2906,44.3073,22244.0
2016-01-06 13:25:00,52.94,53.02,52.94,53.0,13536.0,44.3073,44.3743,44.3073,44.3575,13536.0
2016-01-06 13:30:00,53.01,53.02,52.97,52.98,16970.0,44.3659,44.3743,44.3324,44.3408,16970.0
2016-01-06 13:35:00,52.98,53.01,52.96,52.99,13551.0,44.3408,44.3659,44.3241,44.3492,13551.0
2016-01-06 13:40:00,52.98,52.99,52.97,52.98,11492.0,44.3408,44.3492,44.3324,44.3408,11492.0
2016-01-06 13:45:00,52.98,52.99,52.91,52.91,19428.0,44.3408,44.3492,44.2822,44.2822,19428.0
2016-01-06 13:50:00,52.91,52.99,52.91,52.98,14702.0,44.2822,44.3492,44.2822,44.3408,14702.0
2016-01-06 13:55:00,52.97,52.99,52.97,52.97,12539.0,44.3324,44.3492,44.3324,44.3324,12539.0
2016-01-06 14:00:00,52.97,53.05,52.93,53.03,24118.0,44.3324,44.3994,44.299,44.3827,24118.0
2016-01-06 14:05:00,53.03,53.12,52.97,53.11,27134.0,44.3827,44.458,44.3324,44.4496,27134.0
2016-01-06 14:10:00,53.13,53.14,53.05,53.1,28534.0,44.4663,44.4747,44.3994,44.4412,28534.0
2016-01-06 14:15:00,53.11,53.13,53.07,53.09,18613.0,44.4496,44.4663,44.4161,44.4329,18613.0
2016-01-06 14:20:00,53.1,53.1,53.04,53.04,14468.0,44.4412,44.4412,44.391,44.391,14468.0
2016-01-06 14:25:00,53.05,53.07,53.02,53.05,19032.0,44.3994,44.4161,44.3743,44.3994,19032.0
2016-01-06 14:30:00,53.06,53.07,53.02,53.04,19670.0,44.4078,44.4161,44.3743,44.391,19670.0
2016-01-06 14:35:00,53.04,53.05,52.98,53.03,15643.0,44.391,44.3994,44.3408,44.3827,15643.0
2016-01-06 14:40:00,53.03,53.03,52.89,52.91,33227.0,44.3827,44.3827,44.2655,44.2822,33227.0
2016-01-06 14:45:00,52.91,52.94,52.84,52.86,22785.0,44.2822,44.3073,44.2236,44.2404,22785.0
2016-01-06 14:50:00,52.85,52.91,52.85,52.89,29481.0,44.232,44.2822,44.232,44.2655,29481.0
2016-01-06 14:55:00,52.89,52.89,52.82,52.82,32685.0,44.2655,44.2655,44.2069,44.2069,32685.0
2016-01-06 15:00:00,52.82,52.85,52.79,52.85,32799.0,44.2069,44.232,44.1818,44.232,32799.0
2016-01-06 15:05:00,52.85,52.98,52.84,52.95,55052.0,44.232,44.3408,44.2236,44.3157,55052.0
2016-01-06 15:10:00,52.95,52.97,52.9,52.97,33896.0,44.3157,44.3324,44.2738,44.3324,33896.0
2016-01-06 15:15:00,52.98,53.08,52.96,53.07,33776.0,44.3408,44.4245,44.3241,44.4161,33776.0
2016-01-06 15:20:00,53.08,53.08,53.01,53.04,31098.0,44.4245,44.4245,44.3659,44.391,31098.0
2016-01-06 15:25:00,53.04,53.09,53.01,53.07,29365.0,44.391,44.4329,44.3659,44.4161,29365.0
2016-01-06 15:30:00,53.06,53.13,53.05,53.11,81956.0,44.4078,44.4663,44.3994,44.4496,81956.0
2016-01-06 15:35:00,53.1,53.24,53.08,53.23,113031.0,44.4412,44.5584,44.4245,44.55,113031.0
2016-01-06 15:40:00,53.23,53.25,53.16,53.16,118418.0,44.55,44.5668,44.4915,44.4915,118418.0
2016-01-06 15:45:00,53.17,53.22,53.12,53.22,108379.0,44.4998,44.5417,44.458,44.5417,108379.0
2016-01-06 15:50:00,53.22,53.26,53.2,53.26,178894.0,44.5417,44.5751,44.5249,44.5751,178894.0
2016-01-06 15:55:00,53.26,53.32,53.24,53.3,194672.0,44.5751,44.6254,44.5584,44.6086,194672.0
2016-01-07 09:30:00,52.58,52.58,52.44,52.55,3000.0,44.006,44.006,43.8889,43.9809,3000.0
2016-01-07 09:35:00,52.51,52.6,52.47,52.57,62072.0,43.9474,44.0228,43.914,43.9977,62072.0
2016-01-07 09:40:00,52.58,52.63,52.55,52.55,34374.0,44.006,44.0479,43.9809,43.9809,34374.0
2016-01-07 09:45:00,52.56,52.69,52.54,52.67,28878.0,43.9893,44.0981,43.9726,44.0814,28878.0
2016-01-07 09:50:00,52.67,52.77,52.63,52.72,32018.0,44.0814,44.165,44.0479,44.1232,32018.0
2016-01-07 09:55:00,52.74,52.77,52.67,52.76,30923.0,44.1399,44.165,44.0814,44.1567,30923.0
2016-01-07 10:00:00,52.75,52.89,52.75,52.88,16023.0,44.1483,44.2655,44.1483,44.2571,16023.0
2016-01-07 10:05:00,52.88,52.89,52.79,52.81,25099.0,44.2571,44.2655,44.1818,44.1985,25099.0
2016-01-07 10:10:00,52.82,52.82,52.75,52.81,29353.0,44.2069,44.2069,44.1483,44.1985,29353.0
2016-01-07 10:15:00,52.8,52.86,52.76,52.84,22444.0,44.1902,44.2404,44.1567,44.2236,22444.0
2016-01-07 10:20:00,52.84,52.9,52.75,52.77,25274.0,44.2236,44.2738,44.1483,44.165,25274.0
2016-01-07 10:25:00,52.77,52.81,52.77,52.78,18824.0,44.165,44.1985,44.165,44.1734,18824.0
2016-01-07 10:30:00,52.78,52.87,52.78,52.84,22116.0,44.1734,44.2487,44.1734,44.2236,22116.0
2016-01-07 10:35:00,52.84,52.84,52.79,52.83,28290.0,44.2236,44.2236,44.1818,44.2153,28290.0
2016-01-07 10:40:00,52.82,52.86,52.8,52.86,20332.0,44.2069,44.2404,44.1902,44.2404,20332.0
2016-01-07 10:45:00,52.86,52.99,52.86,52.97,21220.0,44.2404,44.3492,44.2404,44.3324,21220.0
2016-01-07 10:50:00,52.97,53.04,52.96,53.01,18283.0,44.3324,44.391,44.3241,44.3659,18283.0
2016-01-07 10:55:00,52.99,52.99,52.84,52.85,22180.0,44.3492,44.3492,44.2236,44.232,22180.0
2016-01-07 11:00:00,52.85,52.88,52.83,52.85,22919.0,44.232,44.2571,44.2153,44.232,22919.0
2016-01-07 11:05:00,52.85,52.86,52.75,52.78,30917.0,44.232,44.2404,44.1483,44.1734,30917.0
2016-01-07 11:10:00,52.79,52.95,52.76,52.92,86816.0,44.1818,44.3157,44.1567,44.2906,86816.0
2016-01-07 11:15:00,52.92,52.96,52.9,52.92,15067.0,44.2906,44.3241,44.2738,44.2906,15067.0
2016-01-07 11:20:00,52.91,52.93,52.81,52.87,20230.0,44.2822,44.299,44.1985,44.2487,20230.0
2016-01-07 11:25:00,52.87,52.93,52.86,52.87,15719.0,44.2487,44.299,44.2404,44.2487,15719.0
2016-01-07 11:30:00,52.87,52.96,52.87,52.94,22816.0,44.2487,44.3241,44.2487,44.3073,22816.0
2016-01-07 11:35:00,52.96,53.03,52.96,53.03,17179.0,44.3241,44.3827,44.3241,44.3827,17179.0
2016-01-07 11:40:00,53.02,53.02,52.98,52.98,12744.0,44.3743,44.3743,44.3408,44.3408,12744.0
2016-01-07 11:45:00,52.98,52.98,52.9,52.95,18840.0,44.3408,44.3408,44.2738,44.3157,18840.0
2016-01-07 11:50:00,52.95,53.01,52.95,52.97,18315.0,44.3157,44.3659,44.3157,44.3324,18315.0
2016-01-07 11:55:00,52.98,53.05,52.97,53.01,15120.0,44.3408,44.3994,44.3324,44.3659,15120.0
2016-01-07 12:00:00,52.99,53.01,52.96,52.99,17269.0,44.3492,44.3659,44.3241,44.3492,17269.0
2016-01-07 12:05:00,52.99,53.04,52.97,52.98,15508.0,44.3492,44.391,44.3324,44.3408,15508.0
2016-01-07 12:10:00,52.98,53.02,52.98,53.01,15362.0,44.3408,44.3743,44.3408,44.3659,15362.0
2016-01-07 12:15:00,53.01,53.05,52.99,53.01,31225.0,44.3659,44.3994,44.3492,44.3659,31225.0
2016-01-07 12:20:00,53.0,53.03,53.0,53.01,15307.0,44.3575,44.3827,44.3575,44.3659,15307.0
2016-01-07 12:25:00,53.01,53.02,53.0,53.02,9322.0,44.3659,44.3743,44.3575,44.3743,9322.0
2016-01-07 12:30:00,53.02,53.05,53.0,53.04,16589.0,44.3743,44.3994,44.3575,44.391,16589.0
2016-01-07 12:35:00,53.03,53.04,52.96,52.97,20057.0,44.3827,44.391,44.3241,44.3324,20057.0
2016-01-07 12:40:00,52.97,52.99,52.96,52.98,22499.0,44.3324,44.3492,44.3241,44.3408,22499.0
2016-01-07 12:45:00,52.98,53.02,52.97,53.01,12719.0,44.3408,44.3743,44.3324,44.3659,12719.0
2016-01-07 12:50:00,53.0,53.02,52.98,53.0,16096.0,44.3575,44.3743,44.3408,44.3575,16096.0
2016-01-07 12:55:00,53.0,53.01,52.95,52.97,35700.0,44.3575,44.3659,44.3157,44.3324,35700.0
2016-01-07 13:00:00,52.97,52.98,52.87,52.87,27605.0,44.3324,44.3408,44.2487,44.2487,27605.0
2016-01-07 13:05:00,52.85,52.85,52.71,52.72,20539.0,44.232,44.232,44.1148,44.1232,20539.0
2016-01-07 13:10:00,52.72,52.76,52.66,52.75,25237.0,44.1232,44.1567,44.073,44.1483,25237.0
2016-01-07 13:15:00,52.75,52.75,52.69,52.72,12748.0,44.1483,44.1483,44.0981,44.1232,12748.0
2016-01-07 13:20:00,52.71,52.73,52.67,52.71,32184.0,44.1148,44.1316,44.0814,44.1148,32184.0
2016-01-07 13:25:00,52.72,52.81,52.72,52.8,17249.0,44.1232,44.1985,44.1232,44.1902,17249.0
2016-01-07 13:30:00,52.8,52.8,52.74,52.76,35385.0,44.1902,44.1902,44.1399,44.1567,35385.0
2016-01-07 13:35:00,52.77,52.78,52.71,52.75,63463.0,44.165,44.1734,44.1148,44.1483,63463.0
2016-01-07 13:40:00,52.75,52.79,52.71,52.75,39062.0,44.1483,44.1818,44.1148,44.1483,39062.0
2016-01-07 13:45:00,52.75,52.78,52.73,52.76,72141.0,44.1483,44.1734,44.1316,44.1567,72141.0
2016-01-07 13:50:00,52.76,52.77,52.72,52.74,67372.0,44.1567,44.165,44.1232,44.1399,67372.0
2016-01-07 13:55:00,52.74,52.76,52.69,52.69,24983.0,44.1399,44.1567,44.0981,44.0981,24983.0
2016-01-07 14:00:00,52.7,52.7,52.58,52.65,31407.0,44.1065,44.1065,44.006,44.0646,31407.0
2016-01-07 14:05:00,52.63,52.67,52.59,52.63,178477.0,44.0479,44.0814,44.0144,44.0479,178477.0
2016-01-07 14:10:00,52.64,52.7,52.62,52.65,23047.0,44.0562,44.1065,44.0395,44.0646,23047.0
2016-01-07 14:15:00,52.65,52.69,52.6,52.68,34326.0,44.0646,44.0981,44.0228,44.0897,34326.0
2016-01-07 14:20:00,52.67,52.69,52.62,52.63,18647.0,44.0814,44.0981,44.0395,44.0479,18647.0
2016-01-07 14:25:00,52.63,52.65,52.59,52.62,30374.0,44.0479,44.0646,44.0144,44.0395,30374.0
2016-01-07 14:30:00,52.62,52.75,52.61,52.74,40606.0,44.0395,44.1483,44.0311,44.1399,40606.0
2016-01-07 14:35:00,52.74,52.87,52.74,52.87,33481.0,44.1399,44.2487,44.1399,44.2487,33481.0
2016-01-07 14:40:00,52.88,52.96,52.84,52.95,23836.0,44.2571,44.3241,44.2236,44.3157,23836.0
2016-01-07 14:45:00,52.94,53.01,52.92,53.01,18989.0,44.3073,44.3659,44.2906,44.3659,18989.0
2016-01-07 14:50:00,53.0,53.02,52.89,52.9,21291.0,44.3575,44.3743,44.2655,44.2738,21291.0
2016-01-07 14:55:00,52.89,52.91,52.82,52.83,29929.0,44.2655,44.2822,44.2069,44.2153,29929.0
2016-01-07 15:00:00,52.83,52.83,52.69,52.7,36782.0,44.2153,44.2153,44.0981,44.1065,36782.0
2016-01-07 15:05:00,52.71,52.75,52.69,52.73,32362.0,44.1148,44.1483,44.0981,44.1316,32362.0
2016-01-07 15:10:00,52.72,52.77,52.62,52.64,38025.0,44.1232,44.165,44.0395,44.0562,38025.0
2016-01-07 15:15:00,52.65,52.68,52.65,52.67,29851.0,44.0646,44.0897,44.0646,44.0814,29851.0
2016-01-07 15:20:00,52.67,52.68,52.5,52.55,48655.0,44.0814,44.0897,43.9391,43.9809,48655.0
2016-01-07 15:25:00,52.55,52.55,52.42,52.42,40699.0,43.9809,43.9809,43.8721,43.8721,40699.0
2016-01-07 15:30:00,52.42,52.63,52.42,52.62,55876.0,43.8721,44.0479,43.8721,44.0395,55876.0
2016-01-07 15:35:00,52.62,52.75,52.59,52.72,55511.0,44.0395,44.1483,44.0144,44.1232,55511.0
2016-01-07 15:40:00,52.72,52.74,52.7,52.71,54219.0,44.1232,44.1399,44.1065,44.1148,54219.0
2016-01-07 15:45:00,52.71,52.8,52.68,52.77,89518.0,44.1148,44.1902,44.0897,44.165,89518.0
2016-01-07 15:50:00,52.76,52.78,52.71,52.75,122537.0,44.1567,44.1734,44.1148,44.1483,122537.0
2016-01-07 15:55:00,52.75,52.8,52.65,52.68,154528.0,44.1483,44.1902,44.0646,44.0897,154528.0
2016-01-08 09:30:00,52.69,53.04,52.68,53.04,30550.0,44.0981,44.391,44.0897,44.391,30550.0
2016-01-08 09:35:00,53.04,53.08,52.9,52.94,19671.0,44.391,44.4245,44.2738,44.3073,19671.0
2016-01-08 09:40:00,52.94,53.03,52.9,52.9,13205.0,44.3073,44.3827,44.2738,44.2738,13205.0
2016-01-08 09:45:00,52.9,52.98,52.86,52.9,14248.0,44.2738,44.3408,44.2404,44.2738,14248.0
2016-01-08 09:50:00,52.9,53.02,52.9,53.02,17414.0,44.2738,44.3743,44.2738,44.3743,17414.0
2016-01-08 09:55:00,53.03,53.1,53.02,53.1,12485.0,44.3827,44.4412,44.3743,44.4412,12485.0
2016-01-08 10:00:00,53.09,53.15,52.88,52.92,22364.0,44.4329,44.4831,44.2571,44.2906,22364.0
2016-01-08 10:05:00,52.91,52.92,52.81,52.81,11930.0,44.2822,44.2906,44.1985,44.1985,11930.0
2016-01-08 10:10:00,52.79,52.87,52.78,52.85,18247.0,44.1818,44.2487,44.1734,44.232,18247.0
2016-01-08 10:15:00,52.84,52.89,52.84,52.86,21457.0,44.2236,44.2655,44.2236,44.2404,21457.0
2016-01-08 10:20:00,52.87,52.97,52.87,52.97,44780.0,44.2487,44.3324,44.2487,44.3324,44780.0
2016-01-08 10:25:00,52.99,53.1,52.99,53.05,16674.0,44.3492,44.4412,44.3492,44.3994,16674.0
2016-01-08 10:30:00,53.04,53.09,53.02,53.05,42016.0,44.391,44.4329,44.3743,44.3994,42016.0
2016-01-08 10:35:00,53.04,53.06,52.94,52.98,16655.0,44.391,44.4078,44.3073,44.3408,16655.0
2016-01-08 10:40:00,52.98,53.01,52.95,52.98,16605.0,44.3408,44.3659,44.3157,44.3408,16605.0
2016-01-08 10:45:00,52.98,53.1,52.97,53.04,23357.0,44.3408,44.4412,44.3324,44.391,23357.0
2016-01-08 10:50:00,53.04,53.04,52.88,52.88,13117.0,44.391,44.391,44.2571,44.2571,13117.0
2016-01-08 10:55:00,52.88,52.97,52.87,52.92,18257.0,44.2571,44.3324,44.2487,44.2906,18257.0
2016-01-08 11:00:00,52.91,53.0,52.91,52.94,14194.0,44.2822,44.3575,44.2822,44.3073,14194.0
2016-01-08 11:05:00,52.95,53.0,52.94,52.98,32384.0,44.3157,44.3575,44.3073,44.3408,32384.0
2016-01-08 11:10:00,52.98,53.03,52.97,52.98,22599.0,44.3408,44.3827,44.3324,44.3408,22599.0
2016-01-08 11:15:00,52.98,52.98,52.93,52.95,36200.0,44.3408,44.3408,44.299,44.3157,36200.0
2016-01-08 11:20:00,52.95,52.95,52.83,52.92,33088.0,44.3157,44.3157,44.2153,44.2906,33088.0
2016-01-08 11:25:00,52.93,52.94,52.89,52.9,34956.0,44.299,44.3073,44.2655,44.2738,34956.0
2016-01-08 11:30:00,52.9,52.9,52.77,52.83,27855.0,44.2738,44.2738,44.165,44.2153,27855.0
2016-01-08 11:35:00,52.82,52.88,52.81,52.86,37792.0,44.2069,44.2571,44.1985,44.2404,37792.0
2016-01-08 11:40:00,52.85,52.91,52.84,52.9,27301.0,44.232,44.2822,44.2236,44.2738,27301.0
2016-01-08 11:45:00,52.9,52.91,52.87,52.89,28327.0,44.2738,44.2822,44.2487,44.2655,28327.0
2016-01-08 11:50:00,52.89,52.93,52.87,52.9,39482.0,44.2655,44.299,44.2487,44.2738,39482.0
2016-01-08 11:55:00,52.91,52.91,52.85,52.88,27715.0,44.2822,44.2822,44.232,44.2571,27715.0
2016-01-08 12:00:00,52.89,52.91,52.79,52.82,35427.0,44.2655,44.2822,44.1818,44.2069,35427.0
2016-01-08 12:05:00,52.82,52.89,52.82,52.88,9995.0,44.2069,44.2655,44.2069,44.2571,9995.0
2016-01-08 12:10:00,52.88,52.88,52.82,52.84,22564.0,44.2571,44.2571,44.2069,44.2236,22564.0
2016-01-08 12:15:00,52.84,52.86,52.81,52.84,14764.0,44.2236,44.2404,44.1985,44.2236,14764.0
2016-01-08 12:20:00,52.84,52.9,52.84,52.9,12246.0,44.2236,44.2738,44.2236,44.2738,12246.0
2016-01-08 12:25:00,52.89,52.93,52.88,52.92,43683.0,44.2655,44.299,44.2571,44.2906,43683.0
2016-01-08 12:30:00,52.93,52.93,52.85,52.89,19359.0,44.299,44.299,44.232,44.2655,19359.0
2016-01-08 12:35:00,52.89,52.92,52.88,52.89,32872.0,44.2655,44.2906,44.2571,44.2655,32872.0
2016-01-08 12:40:00,52.9,52.92,52.88,52.89,32233.0,44.2738,44.2906,44.2571,44.2655,32233.0
2016-01-08 12:45:00,52.89,52.99,52.89,52.91,25453.0,44.2655,44.3492,44.2655,44.2822,25453.0
2016-01-08 12:50:00,52.91,52.96,52.89,52.94,27936.0,44.2822,44.3241,44.2655,44.3073,27936.0
2016-01-08 12:55:00,52.94,52.95,52.91,52.91,11415.0,44.3073,44.3157,44.2822,44.2822,11415.0
2016-01-08 13:00:00,52.9,52.95,52.88,52.89,19016.0,44.2738,44.3157,44.2571,44.2655,19016.0
2016-01-08 13:05:00,52.89,52.89,52.8,52.8,11545.0,44.2655,44.2655,44.1902,44.1902,11545.0
2016-01-08 13:10:00,52.8,52.84,52.77,52.82,15401.0,44.1902,44.2236,44.165,44.2069,15401.0
2016-01-08 13:15:00,52.82,52.86,52.81,52.83,12780.0,44.2069,44.2404,44.1985,44.2153,12780.0
2016-01-08 13:20:00,52.83,52.86,52.8,52.82,34805.0,44.2153,44.2404,44.1902,44.2069,34805.0
2016-01-08 13:25:00,52.82,52.86,52.8,52.84,23913.0,44.2069,44.2404,44.1902,44.2236,23913.0
2016-01-08 13:30:00,52.84,52.89,52.83,52.89,20332.0,44.2236,44.2655,44.2153,44.2655,20332.0
2016-01-08 13:35:00,52.88,52.9,52.86,52.87,17030.0,44.2571,44.2738,44.2404,44.2487,17030.0
2016-01-08 13:40:00,52.86,52.87,52.79,52.81,34126.0,44.2404,44.2487,44.1818,44.1985,34126.0
2016-01-08 13:45:00,52.81,52.81,52.7,52.7,17297.0,44.1985,44.1985,44.1065,44.1065,17297.0
2016-01-08 13:50:00,52.7,52.75,52.7,52.74,12448.0,44.1065,44.1483,44.1065,44.1399,12448.0
2016-01-08 13:55:00,52.74,52.77,52.71,52.71,24441.0,44.1399,44.165,44.1148,44.1148,24441.0
2016-01-08 14:00:00,52.71,52.84,52.71,52.83,27660.0,44.1148,44.2236,44.1148,44.2153,27660.0
2016-01-08 14:05:00,52.83,52.84,52.79,52.8,15178.0,44.2153,44.2236,44.1818,44.1902,15178.0
2016-01-08 14:10:00,52.79,52.79,52.73,52.76,16412.0,44.1818,44.1818,44.1316,44.1567,16412.0
2016-01-08 14:15:00,52.75,52.81,52.7,52.79,24492.0,44.1483,44.1985,44.1065,44.1818,24492.0
2016-01-08 14:20:00,52.78,52.81,52.74,52.75,15682.0,44.1734,44.1985,44.1399,44.1483,15682.0
2016-01-08 14:25:00,52.75,52.75,52.71,52.72,16342.0,44.1483,44.1483,44.1148,44.1232,16342.0
2016-01-08 14:30:00,52.71,52.8,52.7,52.75,16509.0,44.1148,44.1902,44.1065,44.1483,16509.0
2016-01-08 14:35:00,52.75,52.75,52.7,52.73,13269.0,44.1483,44.1483,44.1065,44.1316,13269.0
2016-01-08 14:40:00,52.72,52.73,52.7,52.72,24323.0,44.1232,44.1316,44.1065,44.1232,24323.0
2016-01-08 14:45:00,52.72,52.78,52.7,52.75,17271.0,44.1232,44.1734,44.1065,44.1483,17271.0
2016-01-08 14:50:00,52.76,52.76,52.68,52.73,28065.0,44.1567,44.1567,44.0897,44.1316,28065.0
2016-01-08 14:55:00,52.74,52.74,52.63,52.68,15702.0,44.1399,44.1399,44.0479,44.0897,15702.0
2016-01-08 15:00:00,52.68,52.69,52.64,52.68,19376.0,44.0897,44.0981,44.0562,44.0897,19376.0
2016-01-08 15:05:00,52.68,52.7,52.66,52.68,12483.0,44.0897,44.1065,44.073,44.0897,12483.0
2016-01-08 15:10:00,52.68,52.7,52.61,52.66,24432.0,44.0897,44.1065,44.0311,44.073,24432.0
2016-01-08 15:15:00,52.66,52.73,52.65,52.65,29943.0,44.073,44.1316,44.0646,44.0646,29943.0
2016-01-08 15:20:00,52.64,52.64,52.59,52.6,18140.0,44.0562,44.0562,44.0144,44.0228,18140.0
2016-01-08 15:25:00,52.6,52.63,52.51,52.54,25736.0,44.0228,44.0479,43.9474,43.9726,25736.0
2016-01-08 15:30:00,52.53,52.54,52.48,52.51,34893.0,43.9642,43.9726,43.9223,43.9474,34893.0
2016-01-08 15:35:00,52.5,52.55,52.46,52.52,38228.0,43.9391,43.9809,43.9056,43.9558,38228.0
2016-01-08 15:40:00,52.51,52.55,52.46,52.51,49989.0,43.9474,43.9809,43.9056,43.9474,49989.0
2016-01-08 15:45:00,52.51,52.51,52.37,52.39,72683.0,43.9474,43.9474,43.8303,43.847,72683.0
2016-01-08 15:50:00,52.37,52.39,52.24,52.25,61066.0,43.8303,43.847,43.7215,43.7298,61066.0
2016-01-08 15:55:00,52.25,52.36,52.23,52.33,122767.0,43.7298,43.8219,43.7131,43.7968,122767.0
2016-01-11 09:30:00,52.35,52.66,52.31,52.53,34003.0,43.8135,44.073,43.7801,43.9642,34003.0
2016-01-11 09:35:00,52.55,52.55,52.43,52.5,25466.0,43.9809,43.9809,43.8805,43.9391,25466.0
2016-01-11 09:40:00,52.52,52.57,52.5,52.53,22303.0,43.9558,43.9977,43.9391,43.9642,22303.0
2016-01-11 09:45:00,52.54,52.54,52.5,52.51,18443.0,43.9726,43.9726,43.9391,43.9474,18443.0
2016-01-11 09:50:00,52.51,52.53,52.42,52.43,17334.0,43.9474,43.9642,43.8721,43.8805,17334.0
2016-01-11 09:55:00,52.44,52.54,52.39,52.5,32813.0,43.8889,43.9726,43.847,43.9391,32813.0
2016-01-11 10:00:00,52.49,52.56,52.49,52.54,17835.0,43.9307,43.9893,43.9307,43.9726,17835.0
2016-01-11 10:05:00,52.53,52.6,52.53,52.54,12466.0,43.9642,44.0228,43.9642,43.9726,12466.0
2016-01-11 10:10:00,52.56,52.61,52.5,52.52,22130.0,43.9893,44.0311,43.9391,43.9558,22130.0
2016-01-11 10:15:00,52.5,52.55,52.44,52.54,16230.0,43.9391,43.9809,43.8889,43.9726,16230.0
2016-01-11 10:20:00,52.54,52.62,52.54,52.62,13896.0,43.9726,44.0395,43.9726,44.0395,13896.0
2016-01-11 10:25:00,52.63,52.64,52.57,52.58,25782.0,44.0479,44.0562,43.9977,44.006,25782.0
2016-01-11 10:30:00,52.57,52.62,52.54,52.62,21464.0,43.9977,44.0395,43.9726,44.0395,21464.0
2016-01-11 10:35:00,52.61,52.64,52.58,52.6,21308.0,44.0311,44.0562,44.006,44.0228,21308.0
2016-01-11 10:40:00,52.6,52.73,52.59,52.71,28782.0,44.0228,44.1316,44.0144,44.1148,28782.0
2016-01-11 10:45:00,52.7,52.7,52.51,52.52,48200.0,44.1065,44.1065,43.9474,43.9558,48200.0
2016-01-11 10:50:00,52.51,52.54,52.35,52.37,37686.0,43.9474,43.9726,43.8135,43.8303,37686.0
2016-01-11 10:55:00,52.37,52.39,52.29,52.34,34208.0,43.8303,43.847,43.7633,43.8052,34208.0
2016-01-11 11:00:00,52.33,52.36,52.3,52.3,18972.0,43.7968,43.8219,43.7717,43.7717,18972.0
2016-01-11 11:05:00,52.29,52.3,52.25,52.3,15467.0,43.7633,43.7717,43.7298,43.7717,15467.0
2016-01-11 11:10:00,52.3,52.37,52.29,52.37,10396.0,43.7717,43.8303,43.7633,43.8303,10396.0
2016-01-11 11:15:00,52.37,52.45,52.37,52.42,13284.0,43.8303,43.8972,43.8303,43.8721,13284.0
2016-01-11 11:20:00,52.41,52.44,52.37,52.38,17259.0,43.8638,43.8889,43.8303,43.8386,17259.0
2016-01-11 11:25:00,52.37,52.46,52.35,52.45,8832.0,43.8303,43.9056,43.8135,43.8972,8832.0
2016-01-11 11:30:00,52.44,52.45,52.37,52.39,13085.0,43.8889,43.8972,43.8303,43.847,13085.0
2016-01-11 11:35:00,52.38,52.51,52.38,52.48,17251.0,43.8386,43.9474,43.8386,43.9223,17251.0
2016-01-11 11:40:00,52.48,52.57,52.47,52.48,14797.0,43.9223,43.9977,43.914,43.9223,14797.0
2016-01-11 11:45:00,52.48,52.58,52.48,52.55,12156.0,43.9223,44.006,43.9223,43.9809,12156.0
2016-01-11 11:50:00,52.55,52.64,52.54,52.63,15888.0,43.9809,44.0562,43.9726,44.0479,15888.0
2016-01-11 11:55:00,52.62,52.64,52.56,52.58,13746.0,44.0395,44.0562,43.9893,44.006,13746.0
2016-01-11 12:00:00,52.58,52.6,52.56,52.58,9681.0,44.006,44.0228,43.9893,44.006,9681.0
2016-01-11 12:05:00,52.58,52.62,52.56,52.58,6878.0,44.006,44.0395,43.9893,44.006,6878.0
2016-01-11 12:10:00,52.58,52.63,52.57,52.57,14106.0,44.006,44.0479,43.9977,43.9977,14106.0
2016-01-11 12:15:00,52.57,52.6,52.51,52.54,12057.0,43.9977,44.0228,43.9474,43.9726,12057.0
2016-01-11 12:20:00,52.54,52.55,52.49,52.51,10950.0,43.9726,43.9809,43.9307,43.9474,10950.0
2016-01-11 12:25:00,52.5,52.51,52.48,52.48,11678.0,43.9391,43.9474,43.9223,43.9223,11678.0
2016-01-11 12:30:00,52.49,52.55,52.49,52.52,9467.0,43.9307,43.9809,43.9307,43.9558,9467.0
2016-01-11 12:35:00,52.52,52.56,52.49,52.49,7699.0,43.9558,43.9893,43.9307,43.9307,7699.0
2016-01-11 12:40:00,52.48,52.52,52.45,52.51,6529.0,43.9223,43.9558,43.8972,43.9474,6529.0
2016-01-11 12:45:00,52.51,52.52,52.45,52.49,10810.0,43.9474,43.9558,43.8972,43.9307,10810.0
2016-01-11 12:50:00,52.5,52.55,52.49,52.51,21402.0,43.9391,43.9809,43.9307,43.9474,21402.0
2016-01-11 12:55:00,52.51,52.59,52.5,52.58,13368.0,43.9474,44.0144,43.9391,44.006,13368.0
2016-01-11 13:00:00,52.59,52.64,52.57,52.64,16970.0,44.0144,44.0562,43.9977,44.0562,16970.0
2016-01-11 13:05:00,52.65,52.65,52.55,52.56,9344.0,44.0646,44.0646,43.9809,43.9893,9344.0
2016-01-11 13:10:00,52.55,52.57,52.45,52.47,13936.0,43.9809,43.9977,43.8972,43.914,13936.0
2016-01-11 13:15:00,52.47,52.55,52.47,52.55,21270.0,43.914,43.9809,43.914,43.9809,21270.0
2016-01-11 13:20:00,52.54,52.55,52.5,52.52,8942.0,43.9726,43.9809,43.9391,43.9558,8942.0
2016-01-11 13:25:00,52.53,52.54,52.48,52.49,37734.0,43.9642,43.9726,43.9223,43.9307,37734.0
2016-01-11 13:30:00,52.5,52.56,52.49,52.54,14841.0,43.9391,43.9893,43.9307,43.9726,14841.0
2016-01-11 13:35:00,52.54,52.55,52.39,52.44,14922.0,43.9726,43.9809,43.847,43.8889,14922.0
2016-01-11 13:40:00,52.44,52.49,52.42,52.49,47819.0,43.8889,43.9307,43.8721,43.9307,47819.0
2016-01-11 13:45:00,52.49,52.5,52.34,52.36,26452.0,43.9307,43.9391,43.8052,43.8219,26452.0
2016-01-11 13:50:00,52.36,52.4,52.33,52.39,12191.0,43.8219,43.8554,43.7968,43.847,12191.0
2016-01-11 13:55:00,52.39,52.43,52.39,52.42,11597.0,43.847,43.8805,43.847,43.8721,11597.0
2016-01-11 14:00:00,52.42,52.47,52.39,52.46,24537.0,43.8721,43.914,43.847,43.9056,24537.0
2016-01-11 14:05:00,52.46,52.52,52.46,52.5,16282.0,43.9056,43.9558,43.9056,43.9391,16282.0
2016-01-11 14:10:00,52.51,52.62,52.47,52.47,20194.0,43.9474,44.0395,43.914,43.914,20194.0
2016-01-11 14:15:00,52.47,52.6,52.47,52.58,15479.0,43.914,44.0228,43.914,44.006,15479.0
2016-01-11 14:20:00,52.58,52.6,52.51,52.6,10895.0,44.006,44.0228,43.9474,44.0228,10895.0
2016-01-11 14:25:00,52.6,52.71,52.6,52.65,19630.0,44.0228,44.1148,44.0228,44.0646,19630.0
2016-01-11 14:30:00,52.65,52.67,52.6,52.63,11992.0,44.0646,44.0814,44.0228,44.0479,11992.0
2016-01-11 14:35:00,52.64,52.65,52.59,52.63,15097.0,44.0562,44.0646,44.0144,44.0479,15097.0
2016-01-11 14:40:00,52.63,52.69,52.61,52.66,22574.0,44.0479,44.0981,44.0311,44.073,22574.0
2016-01-11 14:45:00,52.67,52.72,52.66,52.7,19189.0,44.0814,44.1232,44.073,44.1065,19189.0
2016-01-11 14:50:00,52.7,52.72,52.65,52.65,15474.0,44.1065,44.1232,44.0646,44.0646,15474.0
2016-01-11 14:55:00,52.65,52.69,52.65,52.67,21077.0,44.0646,44.0981,44.0646,44.0814,21077.0
2016-01-11 15:00:00,52.68,52.75,52.68,52.75,17939.0,44.0897,44.1483,44.0897,44.1483,17939.0
2016-01-11 15:05:00,52.74,52.75,52.62,52.69,24903.0,44.1399,44.1483,44.0395,44.0981,24903.0
2016-01-11 15:10:00,52.69,52.69,52.59,52.59,28165.0,44.0981,44.0981,44.0144,44.0144,28165.0
2016-01-11 15:15:00,52.59,52.62,52.55,52.62,26092.0,44.0144,44.0395,43.9809,44.0395,26092.0
2016-01-11 15:20:00,52.62,52.8,52.61,52.78,35261.0,44.0395,44.1902,44.0311,44.1734,35261.0
2016-01-11 15:25:00,52.79,52.95,52.78,52.92,37806.0,44.1818,44.3157,44.1734,44.2906,37806.0
2016-01-11 15:30:00,52.93,52.99,52.91,52.99,38447.0,44.299,44.3492,44.2822,44.3492,38447.0
2016-01-11 15:35:00,53.0,53.04,52.94,52.96,61877.0,44.3575,44.391,44.3073,44.3241,61877.0
2016-01-11 15:40:00,52.96,53.03,52.92,53.0,54466.0,44.3241,44.3827,44.2906,44.3575,54466.0
2016-01-11 15:45:00,53.0,53.03,52.87,52.89,61161.0,44.3575,44.3827,44.2487,44.2655,61161.0
2016-01-11 15:50:00,52.89,52.98,52.89,52.96,60350.0,44.2655,44.3408,44.2655,44.3241,60350.0
2016-01-11 15:55:00,52.97,52.98,52.85,52.85,109238.0,44.3324,44.3408,44.232,44.232,109238.0
2016-01-12 09:30:00,52.97,53.1,52.94,53.09,31332.0,44.3324,44.4412,44.3073,44.4329,31332.0
2016-01-12 09:35:00,53.11,53.21,53.09,53.18,11484.0,44.4496,44.5333,44.4329,44.5082,11484.0
2016-01-12 09:40:00,53.21,53.32,53.18,53.22,32980.0,44.5333,44.6254,44.5082,44.5417,32980.0
2016-01-12 09:45:00,53.21,53.25,53.16,53.18,14474.0,44.5333,44.5668,44.4915,44.5082,14474.0
2016-01-12 09:50:00,53.2,53.24,53.08,53.08,11334.0,44.5249,44.5584,44.4245,44.4245,11334.0
2016-01-12 09:55:00,53.06,53.13,53.04,53.06,12237.0,44.4078,44.4663,44.391,44.4078,12237.0
2016-01-12 10:00:00,53.06,53.15,53.06,53.1,14885.0,44.4078,44.4831,44.4078,44.4412,14885.0
2016-01-12 10:05:00,53.07,53.12,53.01,53.02,14038.0,44.4161,44.458,44.3659,44.3743,14038.0
2016-01-12 10:10:00,53.01,53.07,53.0,53.0,15148.0,44.3659,44.4161,44.3575,44.3575,15148.0
2016-01-12 10:15:00,53.01,53.03,52.92,52.97,19258.0,44.3659,44.3827,44.2906,44.3324,19258.0
2016-01-12 10:20:00,52.96,53.0,52.93,52.94,11246.0,44.3241,44.3575,44.299,44.3073,11246.0
2016-01-12 10:25:00,52.94,52.96,52.89,52.93,12571.0,44.3073,44.3241,44.2655,44.299,12571.0
2016-01-12 10:30:00,52.92,53.03,52.92,52.98,17740.0,44.2906,44.3827,44.2906,44.3408,17740.0
2016-01-12 10:35:00,52.98,53.0,52.91,52.94,11704.0,44.3408,44.3575,44.2822,44.3073,11704.0
2016-01-12 10:40:00,52.95,52.96,52.91,52.96,22916.0,44.3157,44.3241,44.2822,44.3241,22916.0
2016-01-12 10:45:00,52.97,52.97,52.88,52.88,21532.0,44.3324,44.3324,44.2571,44.2571,21532.0
2016-01-12 10:50:00,52.88,53.0,52.88,52.96,18938.0,44.2571,44.3575,44.2571,44.3241,18938.0
2016-01-12 10:55:00,52.96,53.0,52.96,52.99,13326.0,44.3241,44.3575,44.3241,44.3492,13326.0
2016-01-12 11:00:00,52.98,52.99,52.92,52.96,17902.0,44.3408,44.3492,44.2906,44.3241,17902.0
2016-01-12 11:05:00,52.95,52.96,52.9,52.95,15370.0,44.3157,44.3241,44.2738,44.3157,15370.0
2016-01-12 11:10:00,52.94,52.95,52.86,52.86,20485.0,44.3073,44.3157,44.2404,44.2404,20485.0
2016-01-12 11:15:00,52.85,52.93,52.84,52.93,11094.0,44.232,44.299,44.2236,44.299,11094.0
2016-01-12 11:20:00,52.93,52.94,52.87,52.88,11452.0,44.299,44.3073,44.2487,44.2571,11452.0
2016-01-12 11:25:00,52.87,52.88,52.82,52.84,14704.0,44.2487,44.2571,44.2069,44.2236,14704.0
2016-01-12 11:30:00,52.84,52.84,52.78,52.81,12550.0,44.2236,44.2236,44.1734,44.1985,12550.0
2016-01-12 11:35:00,52.81,52.82,52.73,52.75,19850.0,44.1985,44.2069,44.1316,44.1483,19850.0
2016-01-12 11:40:00,52.76,52.85,52.76,52.82,14335.0,44.1567,44.232,44.1567,44.2069,14335.0
2016-01-12 11:45:00,52.81,52.92,52.8,52.91,15066.0,44.1985,44.2906,44.1902,44.2822,15066.0
2016-01-12 11:50:00,52.91,52.98,52.9,52.93,18693.0,44.2822,44.3408,44.2738,44.299,18693.0
2016-01-12 11:55:00,52.94,53.0,52.94,52.97,16330.0,44.3073,44.3575,44.3073,44.3324,16330.0
2016-01-12 12:00:00,52.97,53.03,52.96,53.03,15868.0,44.3324,44.3827,44.3241,44.3827,15868.0
2016-01-12 12:05:00,53.03,53.05,53.01,53.04,28506.0,44.3827,44.3994,44.3659,44.391,28506.0
2016-01-12 12:10:00,53.04,53.04,52.92,52.92,23067.0,44.391,44.391,44.2906,44.2906,23067.0
2016-01-12 12:15:00,52.92,52.92,52.77,52.77,34968.0,44.2906,44.2906,44.165,44.165,34968.0
2016-01-12 12:20:00,52.78,52.78,52.71,52.71,10644.0,44.1734,44.1734,44.1148,44.1148,10644.0
2016-01-12 12:25:00,52.72,52.83,52.71,52.83,17591.0,44.1232,44.2153,44.1148,44.2153,17591.0
2016-01-12 12:30:00,52.82,52.89,52.82,52.84,12471.0,44.2069,44.2655,44.2069,44.2236,12471.0
2016-01-12 12:35:00,52.84,52.84,52.76,52.76,15140.0,44.2236,44.2236,44.1567,44.1567,15140.0
2016-01-12 12:40:00,52.76,52.76,52.68,52.68,20842.0,44.1567,44.1567,44.0897,44.0897,20842.0
2016-01-12 12:45:00,52.68,52.78,52.66,52.77,15473.0,44.0897,44.1734,44.073,44.165,15473.0
2016-01-12 12:50:00,52.77,52.8,52.71,52.71,29564.0,44.165,44.1902,44.1148,44.1148,29564.0
2016-01-12 12:55:00,52.71,52.74,52.68,52.73,10323.0,44.1148,44.1399,44.0897,44.1316,10323.0
2016-01-12 13:00:00,52.73,52.87,52.73,52.83,13939.0,44.1316,44.2487,44.1316,44.2153,13939.0
2016-01-12 13:05:00,52.83,52.86,52.79,52.84,9891.0,44.2153,44.2404,44.1818,44.2236,9891.0
2016-01-12 13:10:00,52.83,52.94,52.82,52.91,9282.0,44.2153,44.3073,44.2069,44.2822,9282.0
2016-01-12 13:15:00,52.91,52.92,52.87,52.89,7705.0,44.2822,44.2906,44.2487,44.2655,7705.0
2016-01-12 13:20:00,52.88,52.88,52.82,52.82,11932.0,44.2571,44.2571,44.2069,44.2069,11932.0
2016-01-12 13:25:00,52.81,52.81,52.74,52.75,7511.0,44.1985,44.1985,44.1399,44.1483,7511.0
2016-01-12 13:30:00,52.75,52.78,52.69,52.73,18536.0,44.1483,44.1734,44.0981,44.1316,18536.0
2016-01-12 13:35:00,52.74,52.82,52.74,52.81,10654.0,44.1399,44.2069,44.1399,44.1985,10654.0
2016-01-12 13:40:00,52.81,52.88,52.79,52.88,12269.0,44.1985,44.2571,44.1818,44.2571,12269.0
2016-01-12 13:45:00,52.88,52.91,52.86,52.91,16161.0,44.2571,44.2822,44.2404,44.2822,16161.0
2016-01-12 13:50:00,52.91,52.94,52.88,52.9,10556.0,44.2822,44.3073,44.2571,44.2738,10556.0
2016-01-12 13:55:00,52.9,52.9,52.84,52.84,10150.0,44.2738,44.2738,44.2236,44.2236,10150.0
2016-01-12 14:00:00,52.83,52.86,52.74,52.74,16123.0,44.2153,44.2404,44.1399,44.1399,16123.0
2016-01-12 14:05:00,52.75,52.79,52.73,52.77,10889.0,44.1483,44.1818,44.1316,44.165,10889.0
2016-01-12 14:10:00,52.77,52.8,52.73,52.76,11010.0,44.165,44.1902,44.1316,44.1567,11010.0
2016-01-12 14:15:00,52.75,52.75,52.69,52.7,10795.0,44.1483,44.1483,44.0981,44.1065,10795.0
2016-01-12 14:20:00,52.69,52.78,52.67,52.76,12589.0,44.0981,44.1734,44.0814,44.1567,12589.0
2016-01-12 14:25:00,52.77,52.83,52.77,52.79,11718.0,44.165,44.2153,44.165,44.1818,11718.0
2016-01-12 14:30:00,52.79,52.88,52.79,52.88,13168.0,44.1818,44.2571,44.1818,44.2571,13168.0
2016-01-12 14:35:00,52.88,52.95,52.88,52.92,17577.0,44.2571,44.3157,44.2571,44.2906,17577.0
2016-01-12 14:40:00,52.93,52.94,52.85,52.88,12003.0,44.299,44.3073,44.232,44.2571,12003.0
2016-01-12 14:45:00,52.88,52.89,52.86,52.87,11554.0,44.2571,44.2655,44.2404,44.2487,11554.0
2016-01-12 14:50:00,52.87,52.93,52.84,52.91,17828.0,44.2487,44.299,44.2236,44.2822,17828.0
2016-01-12 14:55:00,52.91,52.95,52.9,52.92,15174.0,44.2822,44.3157,44.2738,44.2906,15174.0
2016-01-12 15:00:00,52.92,52.95,52.86,52.94,41957.0,44.2906,44.3157,44.2404,44.3073,41957.0
2016-01-12 15:05:00,52.94,52.98,52.89,52.89,29716.0,44.3073,44.3408,44.2655,44.2655,29716.0
2016-01-12 15:10:00,52.9,52.95,52.9,52.94,22206.0,44.2738,44.3157,44.2738,44.3073,22206.0
2016-01-12 15:15:00,52.94,52.98,52.92,52.98,57981.0,44.3073,44.3408,44.2906,44.3408,57981.0
2016-01-12 15:20:00,52.99,53.06,52.98,53.05,31671.0,44.3492,44.4078,44.3408,44.3994,31671.0
2016-01-12 15:25:00,53.05,53.15,53.03,53.07,20948.0,44.3994,44.4831,44.3827,44.4161,20948.0
2016-01-12 15:30:00,53.06,53.07,53.0,53.04,33886.0,44.4078,44.4161,44.3575,44.391,33886.0
2016-01-12 15:35:00,53.04,53.14,53.04,53.05,35439.0,44.391,44.4747,44.391,44.3994,35439.0
2016-01-12 15:40:00,53.04,53.17,53.03,53.17,39668.0,44.391,44.4998,44.3827,44.4998,39668.0
2016-01-12 15:45:00,53.16,53.19,53.11,53.11,51745.0,44.4915,44.5166,44.4496,44.4496,51745.0
2016-01-12 15:50:00,53.1,53.14,53.08,53.09,66370.0,44.4412,44.4747,44.4245,44.4329,66370.0
2016-01-12 15:55:00,53.1,53.2,53.08,53.19,222361.0,44.4412,44.5249,44.4245,44.5166,222361.0
2016-01-13 09:30:00,53.19,53.3,53.05,53.13,35218.0,44.5166,44.6086,44.3994,44.4663,35218.0
2016-01-13 09:35:00,53.16,53.21,53.05,53.16,15959.0,44.4915,44.5333,44.3994,44.4915,15959.0
2016-01-13 09:40:00,53.15,53.2,53.1,53.17,17321.0,44.4831,44.5249,44.4412,44.4998,17321.0
2016-01-13 09:45:00,53.16,53.25,53.12,53.23,22171.0,44.4915,44.5668,44.458,44.55,22171.0
2016-01-13 09:50:00,53.24,53.24,53.16,53.17,14355.0,44.5584,44.5584,44.4915,44.4998,14355.0
2016-01-13 09:55:00,53.19,53.27,53.18,53.25,10980.0,44.5166,44.5835,44.5082,44.5668,10980.0
2016-01-13 10:00:00,53.26,53.27,53.14,53.27,27802.0,44.5751,44.5835,44.4747,44.5835,27802.0
2016-01-13 10:05:00,53.29,53.34,53.24,53.34,12424.0,44.6003,44.6421,44.5584,44.6421,12424.0
2016-01-13 10:10:00,53.34,53.35,53.23,53.25,12451.0,44.6421,44.6505,44.55,44.5668,12451.0
2016-01-13 10:15:00,53.21,53.24,53.18,53.19,12402.0,44.5333,44.5584,44.5082,44.5166,12402.0
2016-01-13 10:20:00,53.19,53.2,53.14,53.2,13012.0,44.5166,44.5249,44.4747,44.5249,13012.0
2016-01-13 10:25:00,53.18,53.18,53.09,53.17,16130.0,44.5082,44.5082,44.4329,44.4998,16130.0
2016-01-13 10:30:00,53.16,53.17,52.99,53.03,16225.0,44.4915,44.4998,44.3492,44.3827,16225.0
2016-01-13 10:35:00,53.04,53.13,53.01,53.01,9210.0,44.391,44.4663,44.3659,44.3659,9210.0
2016-01-13 10:40:00,52.99,53.12,52.98,53.07,7299.0,44.3492,44.458,44.3408,44.4161,7299.0
2016-01-13 10:45:00,53.07,53.08,53.01,53.02,16580.0,44.4161,44.4245,44.3659,44.3743,16580.0
2016-01-13 10:50:00,53.03,53.08,52.99,53.02,12075.0,44.3827,44.4245,44.3492,44.3743,12075.0
2016-01-13 10:55:00,53.01,53.08,52.99,53.08,13295.0,44.3659,44.4245,44.3492,44.4245,13295.0
2016-01-13 11:00:00,53.08,53.08,52.99,53.02,19263.0,44.4245,44.4245,44.3492,44.3743,19263.0
2016-01-13 11:05:00,53.02,53.06,53.01,53.03,15202.0,44.3743,44.4078,44.3659,44.3827,15202.0
2016-01-13 11:10:00,53.04,53.1,53.03,53.09,8227.0,44.391,44.4412,44.3827,44.4329,8227.0
2016-01-13 11:15:00,53.1,53.1,53.01,53.05,54021.0,44.4412,44.4412,44.3659,44.3994,54021.0
2016-01-13 11:20:00,53.05,53.05,52.89,52.91,17642.0,44.3994,44.3994,44.2655,44.2822,17642.0
2016-01-13 11:25:00,52.93,52.94,52.88,52.89,7726.0,44.299,44.3073,44.2571,44.2655,7726.0
2016-01-13 11:30:00,52.89,52.95,52.88,52.94,11808.0,44.2655,44.3157,44.2571,44.3073,11808.0
2016-01-13 11:35:00,52.95,52.97,52.91,52.91,12338.0,44.3157,44.3324,44.2822,44.2822,12338.0
2016-01-13 11:40:00,52.89,52.89,52.82,52.84,13890.0,44.2655,44.2655,44.2069,44.2236,13890.0
2016-01-13 11:45:00,52.86,52.87,52.73,52.74,10436.0,44.2404,44.2487,44.1316,44.1399,10436.0
2016-01-13 11:50:00,52.75,52.76,52.7,52.73,12806.0,44.1483,44.1567,44.1065,44.1316,12806.0
2016-01-13 11:55:00,52.72,52.72,52.64,52.67,9859.0,44.1232,44.1232,44.0562,44.0814,9859.0
2016-01-13 12:00:00,52.67,52.76,52.66,52.74,9146.0,44.0814,44.1567,44.073,44.1399,9146.0
2016-01-13 12:05:00,52.73,52.74,52.69,52.69,11557.0,44.1316,44.1399,44.0981,44.0981,11557.0
2016-01-13 12:10:00,52.7,52.72,52.65,52.68,7712.0,44.1065,44.1232,44.0646,44.0897,7712.0
2016-01-13 12:15:00,52.68,52.74,52.66,52.67,9916.0,44.0897,44.1399,44.073,44.0814,9916.0
2016-01-13 12:20:00,52.66,52.72,52.64,52.71,7206.0,44.073,44.1232,44.0562,44.1148,7206.0
2016-01-13 12:25:00,52.71,52.72,52.65,52.71,6948.0,44.1148,44.1232,44.0646,44.1148,6948.0
2016-01-13 12:30:00,52.71,52.71,52.61,52.64,7462.0,44.1148,44.1148,44.0311,44.0562,7462.0
2016-01-13 12:35:00,52.64,52.65,52.6,52.6,6847.0,44.0562,44.0646,44.0228,44.0228,6847.0
2016-01-13 12:40:00,52.6,52.61,52.52,52.53,5621.0,44.0228,44.0311,43.9558,43.9642,5621.0
2016-01-13 12:45:00,52.53,52.57,52.53,52.54,8800.0,43.9642,43.9977,43.9642,43.9726,8800.0
2016-01-13 12:50:00,52.53,52.56,52.53,52.56,21346.0,43.9642,43.9893,43.9642,43.9893,21346.0
2016-01-13 12:55:00,52.56,52.59,52.54,52.57,10962.0,43.9893,44.0144,43.9726,43.9977,10962.0
2016-01-13 13:00:00,52.56,52.58,52.54,52.57,10450.0,43.9893,44.006,43.9726,43.9977,10450.0
2016-01-13 13:05:00,52.57,52.61,52.54,52.61,11462.0,43.9977,44.0311,43.9726,44.0311,11462.0
2016-01-13 13:10:00,52.61,52.65,52.61,52.63,10526.0,44.0311,44.0646,44.0311,44.0479,10526.0
2016-01-13 13:15:00,52.63,52.64,52.6,52.64,20033.0,44.0479,44.0562,44.0228,44.0562,20033.0
2016-01-13 13:20:00,52.63,52.63,52.6,52.61,28623.0,44.0479,44.0479,44.0228,44.0311,28623.0
2016-01-13 13:25:00,52.62,52.62,52.59,52.61,17802.0,44.0395,44.0395,44.0144,44.0311,17802.0
2016-01-13 13:30:00,52.6,52.64,52.59,52.63,22333.0,44.0228,44.0562,44.0144,44.0479,22333.0
2016-01-13 13:35:00,52.63,52.65,52.59,52.61,26409.0,44.0479,44.0646,44.0144,44.0311,26409.0
2016-01-13 13:40:00,52.61,52.63,52.58,52.58,28650.0,44.0311,44.0479,44.006,44.006,28650.0
2016-01-13 13:45:00,52.58,52.6,52.48,52.48,27248.0,44.006,44.0228,43.9223,43.9223,27248.0
2016-01-13 13:50:00,52.49,52.54,52.46,52.5,19961.0,43.9307,43.9726,43.9056,43.9391,19961.0
2016-01-13 13:55:00,52.5,52.5,52.41,52.43,22305.0,43.9391,43.9391,43.8638,43.8805,22305.0
2016-01-13 14:00:00,52.43,52.52,52.4,52.49,33750.0,43.8805,43.9558,43.8554,43.9307,33750.0
2016-01-13 14:05:00,52.49,52.54,52.47,52.53,25463.0,43.9307,43.9726,43.914,43.9642,25463.0
2016-01-13 14:10:00,52.53,52.59,52.51,52.57,23939.0,43.9642,44.0144,43.9474,43.9977,23939.0
2016-01-13 14:15:00,52.56,52.56,52.44,52.49,26130.0,43.9893,43.9893,43.8889,43.9307,26130.0
2016-01-13 14:20:00,52.48,52.5,52.42,52.47,24874.0,43.9223,43.9391,43.8721,43.914,24874.0
2016-01-13 14:25:00,52.46,52.47,52.36,52.42,24796.0,43.9056,43.914,43.8219,43.8721,24796.0
2016-01-13 14:30:00,52.41,52.42,52.22,52.24,66326.0,43.8638,43.8721,43.7047,43.7215,66326.0
2016-01-13 14:35:00,52.23,52.28,52.17,52.22,42759.0,43.7131,43.755,43.6629,43.7047,42759.0
2016-01-13 14:40:00,52.21,52.21,52.0,52.04,29716.0,43.6964,43.6964,43.5206,43.5541,29716.0
2016-01-13 14:45:00,52.05,52.17,52.05,52.16,34036.0,43.5625,43.6629,43.5625,43.6545,34036.0
2016-01-13 14:50:00,52.17,52.26,52.16,52.25,23521.0,43.6629,43.7382,43.6545,43.7298,23521.0
2016-01-13 14:55:00,52.24,52.25,52.17,52.21,22697.0,43.7215,43.7298,43.6629,43.6964,22697.0
2016-01-13 15:00:00,52.21,52.28,52.16,52.28,38161.0,43.6964,43.755,43.6545,43.755,38161.0
2016-01-13 15:05:00,52.28,52.38,52.28,52.32,63174.0,43.755,43.8386,43.755,43.7884,63174.0
2016-01-13 15:10:00,52.31,52.37,52.29,52.3,52478.0,43.7801,43.8303,43.7633,43.7717,52478.0
2016-01-13 15:15:00,52.3,52.48,52.3,52.46,53903.0,43.7717,43.9223,43.7717,43.9056,53903.0
2016-01-13 15:20:00,52.46,52.51,52.45,52.48,64671.0,43.9056,43.9474,43.8972,43.9223,64671.0
2016-01-13 15:25:00,52.48,52.53,52.44,52.45,50032.0,43.9223,43.9642,43.8889,43.8972,50032.0
2016-01-13 15:30:00,52.44,52.51,52.38,52.42,50624.0,43.8889,43.9474,43.8386,43.8721,50624.0
2016-01-13 15:35:00,52.41,52.42,52.3,52.39,54999.0,43.8638,43.8721,43.7717,43.847,54999.0
2016-01-13 15:40:00,52.39,52.47,52.34,52.34,70723.0,43.847,43.914,43.8052,43.8052,70723.0
2016-01-13 15:45:00,52.34,52.35,52.21,52.22,57852.0,43.8052,43.8135,43.6964,43.7047,57852.0
2016-01-13 15:50:00,52.22,52.3,52.19,52.28,69942.0,43.7047,43.7717,43.6796,43.755,69942.0
2016-01-13 15:55:00,52.28,52.33,52.22,52.25,142225.0,43.755,43.7968,43.7047,43.7298,142225.0
2016-01-14 09:30:00,52.44,52.56,52.15,52.24,48121.0,43.8889,43.9893,43.6461,43.7215,48121.0
2016-01-14 09:35:00,52.26,52.3,52.17,52.29,17424.0,43.7382,43.7717,43.6629,43.7633,17424.0
2016-01-14 09:40:00,52.29,52.3,52.24,52.29,7912.0,43.7633,43.7717,43.7215,43.7633,7912.0
2016-01-14 09:45:00,52.27,52.3,52.17,52.21,12194.0,43.7466,43.7717,43.6629,43.6964,12194.0
2016-01-14 09:50:00,52.22,52.22,52.1,52.13,16258.0,43.7047,43.7047,43.6043,43.6294,16258.0
2016-01-14 09:55:00,52.14,52.16,52.07,52.13,20688.0,43.6378,43.6545,43.5792,43.6294,20688.0
2016-01-14 10:00:00,52.13,52.14,52.01,52.09,33188.0,43.6294,43.6378,43.529,43.5959,33188.0
2016-01-14 10:05:00,52.09,52.19,52.08,52.12,26392.0,43.5959,43.6796,43.5876,43.621,26392.0
2016-01-14 10:10:00,52.12,52.12,51.97,52.03,24797.0,43.621,43.621,43.4955,43.5457,24797.0
2016-01-14 10:15:00,52.03,52.13,52.02,52.07,19678.0,43.5457,43.6294,43.5373,43.5792,19678.0
2016-01-14 10:20:00,52.08,52.1,52.0,52.09,36165.0,43.5876,43.6043,43.5206,43.5959,36165.0
2016-01-14 10:25:00,52.08,52.09,51.94,52.07,29422.0,43.5876,43.5959,43.4704,43.5792,29422.0
2016-01-14 10:30:00,52.06,52.17,52.0,52.13,32768.0,43.5708,43.6629,43.5206,43.6294,32768.0
2016-01-14 10:35:00,52.14,52.22,52.12,52.13,40352.0,43.6378,43.7047,43.621,43.6294,40352.0
2016-01-14 10:40:00,52.13,52.18,52.1,52.18,29083.0,43.6294,43.6713,43.6043,43.6713,29083.0
2016-01-14 10:45:00,52.18,52.21,52.15,52.19,18262.0,43.6713,43.6964,43.6461,43.6796,18262.0
2016-01-14 10:50:00,52.19,52.22,52.17,52.19,13947.0,43.6796,43.7047,43.6629,43.6796,13947.0
2016-01-14 10:55:00,52.19,52.23,52.16,52.21,18429.0,43.6796,43.7131,43.6545,43.6964,18429.0
2016-01-14 11:00:00,52.22,52.41,52.22,52.37,53908.0,43.7047,43.8638,43.7047,43.8303,53908.0
2016-01-14 11:05:00,52.38,52.54,52.37,52.52,26844.0,43.8386,43.9726,43.8303,43.9558,26844.0
2016-01-14 11:10:00,52.52,52.56,52.5,52.54,14786.0,43.9558,43.9893,43.9391,43.9726,14786.0
2016-01-14 11:15:00,52.53,52.58,52.42,52.42,13021.0,43.9642,44.006,43.8721,43.8721,13021.0
2016-01-14 11:20:00,52.41,52.47,52.41,52.44,9218.0,43.8638,43.914,43.8638,43.8889,9218.0
2016-01-14 11:25:00,52.44,52.45,52.4,52.45,11104.0,43.8889,43.8972,43.8554,43.8972,11104.0
2016-01-14 11:30:00,52.45,52.49,52.34,52.34,12522.0,43.8972,43.9307,43.8052,43.8052,12522.0
2016-01-14 11:35:00,52.34,52.4,52.32,52.34,11731.0,43.8052,43.8554,43.7884,43.8052,11731.0
2016-01-14 11:40:00,52.33,52.45,52.32,52.44,10098.0,43.7968,43.8972,43.7884,43.8889,10098.0
2016-01-14 11:45:00,52.44,52.49,52.44,52.48,9990.0,43.8889,43.9307,43.8889,43.9223,9990.0
2016-01-14 11:50:00,52.48,52.51,52.41,52.43,11861.0,43.9223,43.9474,43.8638,43.8805,11861.0
2016-01-14 11:55:00,52.44,52.51,52.44,52.48,7794.0,43.8889,43.9474,43.8889,43.9223,7794.0
2016-01-14 12:00:00,52.49,52.56,52.49,52.5,9635.0,43.9307,43.9893,43.9307,43.9391,9635.0
2016-01-14 12:05:00,52.5,52.52,52.37,52.38,9447.0,43.9391,43.9558,43.8303,43.8386,9447.0
2016-01-14 12:10:00,52.36,52.36,52.29,52.33,8382.0,43.8219,43.8219,43.7633,43.7968,8382.0
2016-01-14 12:15:00,52.33,52.43,52.33,52.4,10060.0,43.7968,43.8805,43.7968,43.8554,10060.0
2016-01-14 12:20:00,52.41,52.44,52.33,52.43,11436.0,43.8638,43.8889,43.7968,43.8805,11436.0
2016-01-14 12:25:00,52.43,52.43,52.37,52.39,5953.0,43.8805,43.8805,43.8303,43.847,5953.0
2016-01-14 12:30:00,52.4,52.46,52.4,52.42,8122.0,43.8554,43.9056,43.8554,43.8721,8122.0
2016-01-14 12:35:00,52.44,52.48,52.44,52.48,5676.0,43.8889,43.9223,43.8889,43.9223,5676.0
2016-01-14 12:40:00,52.47,52.52,52.41,52.42,10732.0,43.914,43.9558,43.8638,43.8721,10732.0
2016-01-14 12:45:00,52.42,52.48,52.39,52.42,11150.0,43.8721,43.9223,43.847,43.8721,11150.0
2016-01-14 12:50:00,52.41,52.42,52.37,52.42,9582.0,43.8638,43.8721,43.8303,43.8721,9582.0
2016-01-14 12:55:00,52.42,52.43,52.34,52.35,9747.0,43.8721,43.8805,43.8052,43.8135,9747.0
2016-01-14 13:00:00,52.34,52.39,52.33,52.37,11788.0,43.8052,43.847,43.7968,43.8303,11788.0
2016-01-14 13:05:00,52.38,52.47,52.37,52.45,10865.0,43.8386,43.914,43.8303,43.8972,10865.0
2016-01-14 13:10:00,52.45,52.54,52.45,52.51,38435.0,43.8972,43.9726,43.8972,43.9474,38435.0
2016-01-14 13:15:00,52.52,52.53,52.46,52.46,17482.0,43.9558,43.9642,43.9056,43.9056,17482.0
2016-01-14 13:20:00,52.46,52.5,52.45,52.5,11899.0,43.9056,43.9391,43.8972,43.9391,11899.0
2016-01-14 13:25:00,52.5,52.52,52.44,52.47,14838.0,43.9391,43.9558,43.8889,43.914,14838.0
2016-01-14 13:30:00,52.48,52.5,52.46,52.47,11477.0,43.9223,43.9391,43.9056,43.914,11477.0
2016-01-14 13:35:00,52.46,52.49,52.44,52.47,14810.0,43.9056,43.9307,43.8889,43.914,14810.0
2016-01-14 13:40:00,52.45,52.46,52.39,52.4,15029.0,43.8972,43.9056,43.847,43.8554,15029.0
2016-01-14 13:45:00,52.41,52.43,52.33,52.38,26557.0,43.8638,43.8805,43.7968,43.8386,26557.0
2016-01-14 13:50:00,52.38,52.42,52.34,52.42,11750.0,43.8386,43.8721,43.8052,43.8721,11750.0
2016-01-14 13:55:00,52.42,52.53,52.41,52.52,9446.0,43.8721,43.9642,43.8638,43.9558,9446.0
2016-01-14 14:00:00,52.53,52.53,52.43,52.46,10688.0,43.9642,43.9642,43.8805,43.9056,10688.0
2016-01-14 14:05:00,52.46,52.48,52.41,52.43,14552.0,43.9056,43.9223,43.8638,43.8805,14552.0
2016-01-14 14:10:00,52.43,52.52,52.4,52.51,18446.0,43.8805,43.9558,43.8554,43.9474,18446.0
2016-01-14 14:15:00,52.51,52.57,52.49,52.52,11903.0,43.9474,43.9977,43.9307,43.9558,11903.0
2016-01-14 14:20:00,52.5,52.57,52.49,52.56,15087.0,43.9391,43.9977,43.9307,43.9893,15087.0
2016-01-14 14:25:00,52.55,52.6,52.53,52.59,11376.0,43.9809,44.0228,43.9642,44.0144,11376.0
2016-01-14 14:30:00,52.59,52.67,52.58,52.66,9889.0,44.0144,44.0814,44.006,44.073,9889.0
2016-01-14 14:35:00,52.66,52.66,52.59,52.63,25237.0,44.073,44.073,44.0144,44.0479,25237.0
2016-01-14 14:40:00,52.63,52.69,52.62,52.65,11519.0,44.0479,44.0981,44.0395,44.0646,11519.0
2016-01-14 14:45:00,52.65,52.72,52.65,52.7,15936.0,44.0646,44.1232,44.0646,44.1065,15936.0
2016-01-14 14:50:00,52.7,52.77,52.7,52.75,18029.0,44.1065,44.165,44.1065,44.1483,18029.0
2016-01-14 14:55:00,52.76,52.82,52.74,52.81,18968.0,44.1567,44.2069,44.1399,44.1985,18968.0
2016-01-14 15:00:00,52.82,52.82,52.76,52.8,17662.0,44.2069,44.2069,44.1567,44.1902,17662.0
2016-01-14 15:05:00,52.8,52.9,52.77,52.89,47471.0,44.1902,44.2738,44.165,44.2655,47471.0
2016-01-14 15:10:00,52.89,52.91,52.84,52.87,24974.0,44.2655,44.2822,44.2236,44.2487,24974.0
2016-01-14 15:15:00,52.88,52.94,52.88,52.93,42699.0,44.2571,44.3073,44.2571,44.299,42699.0
2016-01-14 15:20:00,52.92,52.97,52.88,52.93,32991.0,44.2906,44.3324,44.2571,44.299,32991.0
2016-01-14 15:25:00,52.95,52.97,52.92,52.93,21587.0,44.3157,44.3324,44.2906,44.299,21587.0
2016-01-14 15:30:00,52.92,52.93,52.79,52.79,27834.0,44.2906,44.299,44.1818,44.1818,27834.0
2016-01-14 15:35:00,52.8,52.97,52.79,52.97,186088.0,44.1902,44.3324,44.1818,44.3324,186088.0
2016-01-14 15:40:00,52.96,53.01,52.89,52.94,107234.0,44.3241,44.3659,44.2655,44.3073,107234.0
2016-01-14 15:45:00,52.94,52.95,52.77,52.79,119239.0,44.3073,44.3157,44.165,44.1818,119239.0
2016-01-14 15:50:00,52.79,52.86,52.68,52.72,54291.0,44.1818,44.2404,44.0897,44.1232,54291.0
2016-01-14 15:55:00,52.72,52.82,52.68,52.77,163846.0,44.1232,44.2069,44.0897,44.165,163846.0
2016-01-15 09:30:00,51.92,52.02,51.91,52.02,12385.0,43.4537,43.5373,43.4453,43.5373,12385.0
2016-01-15 09:35:00,52.0,52.1,51.95,51.98,181431.0,43.5206,43.6043,43.4788,43.5039,181431.0
2016-01-15 09:40:00,51.99,52.08,51.88,52.03,20199.0,43.5122,43.5876,43.4202,43.5457,20199.0
2016-01-15 09:45:00,52.04,52.11,52.0,52.02,15254.0,43.5541,43.6127,43.5206,43.5373,15254.0
2016-01-15 09:50:00,52.01,52.1,51.97,52.1,13468.0,43.529,43.6043,43.4955,43.6043,13468.0
2016-01-15 09:55:00,52.09,52.11,51.98,52.02,15019.0,43.5959,43.6127,43.5039,43.5373,15019.0
2016-01-15 10:00:00,52.0,52.04,51.91,51.95,26600.0,43.5206,43.5541,43.4453,43.4788,26600.0
2016-01-15 10:05:00,51.95,52.03,51.92,52.01,18552.0,43.4788,43.5457,43.4537,43.529,18552.0
2016-01-15 10:10:00,52.01,52.02,51.89,51.94,16143.0,43.529,43.5373,43.4285,43.4704,16143.0
2016-01-15 10:15:00,51.93,51.99,51.91,51.98,55161.0,43.462,43.5122,43.4453,43.5039,55161.0
2016-01-15 10:20:00,51.96,52.05,51.94,51.98,24529.0,43.4871,43.5625,43.4704,43.5039,24529.0
2016-01-15 10:25:00,51.98,51.98,51.88,51.89,16971.0,43.5039,43.5039,43.4202,43.4285,16971.0
2016-01-15 10:30:00,51.89,52.01,51.89,51.9,28275.0,43.4285,43.529,43.4285,43.4369,28275.0
2016-01-15 10:35:00,51.9,51.96,51.9,51.95,17525.0,43.4369,43.4871,43.4369,43.4788,17525.0
2016-01-15 10:40:00,51.96,51.98,51.9,51.91,24902.0,43.4871,43.5039,43.4369,43.4453,24902.0
2016-01-15 10:45:00,51.9,51.93,51.86,51.87,20379.0,43.4369,43.462,43.4034,43.4118,20379.0
2016-01-15 10:50:00,51.88,51.88,51.75,51.76,19546.0,43.4202,43.4202,43.3114,43.3197,19546.0
2016-01-15 10:55:00,51.76,51.76,51.66,51.69,18916.0,43.3197,43.3197,43.2361,43.2612,18916.0
2016-01-15 11:00:00,51.69,51.77,51.65,51.76,66144.0,43.2612,43.3281,43.2277,43.3197,66144.0
2016-01-15 11:05:00,51.76,51.8,51.72,51.72,19618.0,43.3197,43.3532,43.2863,43.2863,19618.0
2016-01-15 11:10:00,51.72,51.75,51.66,51.75,17140.0,43.2863,43.3114,43.2361,43.3114,17140.0
2016-01-15 11:15:00,51.76,51.8,51.65,51.67,18600.0,43.3197,43.3532,43.2277,43.2444,18600.0
2016-01-15 11:20:00,51.67,51.7,51.64,51.67,28556.0,43.2444,43.2695,43.2193,43.2444,28556.0
2016-01-15 11:25:00,51.68,51.73,51.65,51.66,29050.0,43.2528,43.2946,43.2277,43.2361,29050.0
2016-01-15 11:30:00,51.66,51.71,51.65,51.68,18898.0,43.2361,43.2779,43.2277,43.2528,18898.0
2016-01-15 11:35:00,51.67,51.67,51.62,51.62,17935.0,43.2444,43.2444,43.2026,43.2026,17935.0
2016-01-15 11:40:00,51.63,51.65,51.58,51.62,18485.0,43.2109,43.2277,43.1691,43.2026,18485.0
2016-01-15 11:45:00,51.62,51.67,51.62,51.64,14258.0,43.2026,43.2444,43.2026,43.2193,14258.0
2016-01-15 11:50:00,51.63,51.64,51.58,51.58,14776.0,43.2109,43.2193,43.1691,43.1691,14776.0
2016-01-15 11:55:00,51.57,51.64,51.51,51.61,21958.0,43.1607,43.2193,43.1105,43.1942,21958.0
2016-01-15 12:00:00,51.61,51.63,51.53,51.53,12572.0,43.1942,43.2109,43.1272,43.1272,12572.0
2016-01-15 12:05:00,51.53,51.54,51.48,51.53,16736.0,43.1272,43.1356,43.0854,43.1272,16736.0
2016-01-15 12:10:00,51.54,51.56,51.48,51.5,15102.0,43.1356,43.1524,43.0854,43.1021,15102.0
2016-01-15 12:15:00,51.49,51.49,51.37,51.39,18643.0,43.0938,43.0938,42.9933,43.0101,18643.0
2016-01-15 12:20:00,51.38,51.4,51.3,51.3,31042.0,43.0017,43.0184,42.9348,42.9348,31042.0
2016-01-15 12:25:00,51.3,51.31,51.25,51.27,25335.0,42.9348,42.9431,42.8929,42.9096,25335.0
2016-01-15 12:30:00,51.27,51.28,51.17,51.22,25343.0,42.9096,42.918,42.826,42.8678,25343.0
2016-01-15 12:35:00,51.22,51.23,51.11,51.11,25603.0,42.8678,42.8762,42.7757,42.7757,25603.0
2016-01-15 12:40:00,51.12,51.14,51.09,51.14,25362.0,42.7841,42.8008,42.759,42.8008,25362.0
2016-01-15 12:45:00,51.14,51.22,51.14,51.21,47395.0,42.8008,42.8678,42.8008,42.8594,47395.0
2016-01-15 12:50:00,51.21,51.22,51.17,51.19,18390.0,42.8594,42.8678,42.826,42.8427,18390.0
2016-01-15 12:55:00,51.2,51.27,51.2,51.27,20553.0,42.8511,42.9096,42.8511,42.9096,20553.0
2016-01-15 13:00:00,51.28,51.28,51.21,51.25,17932.0,42.918,42.918,42.8594,42.8929,17932.0
2016-01-15 13:05:00,51.24,51.25,51.13,51.15,13222.0,42.8845,42.8929,42.7925,42.8092,13222.0
2016-01-15 13:10:00,51.17,51.34,51.17,51.3,13847.0,42.826,42.9682,42.826,42.9348,13847.0
2016-01-15 13:15:00,51.31,51.32,51.24,51.3,15477.0,42.9431,42.9515,42.8845,42.9348,15477.0
2016-01-15 13:20:00,51.32,51.32,51.23,51.25,9445.0,42.9515,42.9515,42.8762,42.8929,9445.0
2016-01-15 13:25:00,51.25,51.26,51.17,51.18,18601.0,42.8929,42.9013,42.826,42.8343,18601.0
2016-01-15 13:30:00,51.17,51.19,51.11,51.16,26110.0,42.826,42.8427,42.7757,42.8176,26110.0
2016-01-15 13:35:00,51.17,51.18,51.06,51.08,16643.0,42.826,42.8343,42.7339,42.7506,16643.0
2016-01-15 13:40:00,51.06,51.22,51.05,51.22,30740.0,42.7339,42.8678,42.7255,42.8678,30740.0
2016-01-15 13:45:00,51.22,51.32,51.2,51.25,17645.0,42.8678,42.9515,42.8511,42.8929,17645.0
2016-01-15 13:50:00,51.24,51.34,51.24,51.33,16738.0,42.8845,42.9682,42.8845,42.9599,16738.0
2016-01-15 13:55:00,51.33,51.33,51.25,51.28,16235.0,42.9599,42.9599,42.8929,42.918,16235.0
2016-01-15 14:00:00,51.28,51.34,51.28,51.34,26507.0,42.918,42.9682,42.918,42.9682,26507.0
2016-01-15 14:05:00,51.34,51.4,51.32,51.4,25561.0,42.9682,43.0184,42.9515,43.0184,25561.0
2016-01-15 14:10:00,51.41,51.44,51.41,51.43,21566.0,43.0268,43.0519,43.0268,43.0436,21566.0
2016-01-15 14:15:00,51.43,51.44,51.36,51.38,23545.0,43.0436,43.0519,42.985,43.0017,23545.0
2016-01-15 14:20:00,51.38,51.39,51.26,51.27,22379.0,43.0017,43.0101,42.9013,42.9096,22379.0
2016-01-15 14:25:00,51.27,51.31,51.24,51.25,22358.0,42.9096,42.9431,42.8845,42.8929,22358.0
2016-01-15 14:30:00,51.25,51.33,51.22,51.3,45754.0,42.8929,42.9599,42.8678,42.9348,45754.0
2016-01-15 14:35:00,51.31,51.37,51.24,51.36,25832.0,42.9431,42.9933,42.8845,42.985,25832.0
2016-01-15 14:40:00,51.37,51.43,51.36,51.41,26397.0,42.9933,43.0436,42.985,43.0268,26397.0
2016-01-15 14:45:00,51.41,51.49,51.38,51.47,20423.0,43.0268,43.0938,43.0017,43.077,20423.0
2016-01-15 14:50:00,51.49,51.57,51.46,51.56,23073.0,43.0938,43.1607,43.0687,43.1524,23073.0
2016-01-15 14:55:00,51.57,51.64,51.56,51.62,27478.0,43.1607,43.2193,43.1524,43.2026,27478.0
2016-01-15 15:00:00,51.62,51.64,51.56,51.62,34789.0,43.2026,43.2193,43.1524,43.2026,34789.0
2016-01-15 15:05:00,51.63,51.68,51.6,51.61,47402.0,43.2109,43.2528,43.1858,43.1942,47402.0
2016-01-15 15:10:00,51.6,51.61,51.48,51.56,27746.0,43.1858,43.1942,43.0854,43.1524,27746.0
2016-01-15 15:15:00,51.57,51.58,51.38,51.41,32766.0,43.1607,43.1691,43.0017,43.0268,32766.0
2016-01-15 15:20:00,51.4,51.58,51.39,51.58,30929.0,43.0184,43.1691,43.0101,43.1691,30929.0
2016-01-15 15:25:00,51.57,51.59,51.5,51.52,26091.0,43.1607,43.1775,43.1021,43.1189,26091.0
2016-01-15 15:30:00,51.52,51.54,51.42,51.52,36931.0,43.1189,43.1356,43.0352,43.1189,36931.0
2016-01-15 15:35:00,51.51,51.56,51.45,51.48,36768.0,43.1105,43.1524,43.0603,43.0854,36768.0
2016-01-15 15:40:00,51.46,51.49,51.41,51.45,68895.0,43.0687,43.0938,43.0268,43.0603,68895.0
2016-01-15 15:45:00,51.44,51.52,51.43,51.49,100007.0,43.0519,43.1189,43.0436,43.0938,100007.0
2016-01-15 15:50:00,51.49,51.51,51.45,51.46,83919.0,43.0938,43.1105,43.0603,43.0687,83919.0
2016-01-15 15:55:00,51.46,51.56,51.42,51.52,330947.0,43.0687,43.1524,43.0352,43.1189,330947.0
2016-01-19 09:30:00,51.99,52.03,51.84,52.03,30695.0,43.5122,43.5457,43.3867,43.5457,30695.0
2016-01-19 09:35:00,52.02,52.3,52.02,52.23,13595.0,43.5373,43.7717,43.5373,43.7131,13595.0
2016-01-19 09:40:00,52.19,52.53,52.19,52.45,29817.0,43.6796,43.9642,43.6796,43.8972,29817.0
2016-01-19 09:45:00,52.46,52.54,52.43,52.52,37361.0,43.9056,43.9726,43.8805,43.9558,37361.0
2016-01-19 09:50:00,52.5,52.6,52.43,52.59,26594.0,43.9391,44.0228,43.8805,44.0144,26594.0
2016-01-19 09:55:00,52.6,52.71,52.46,52.7,42333.0,44.0228,44.1148,43.9056,44.1065,42333.0
2016-01-19 10:00:00,52.68,52.68,52.42,52.47,18011.0,44.0897,44.0897,43.8721,43.914,18011.0
2016-01-19 10:05:00,52.44,52.59,52.44,52.51,19764.0,43.8889,44.0144,43.8889,43.9474,19764.0
2016-01-19 10:10:00,52.52,52.57,52.5,52.55,14197.0,43.9558,43.9977,43.9391,43.9809,14197.0
2016-01-19 10:15:00,52.56,52.59,52.54,52.57,14245.0,43.9893,44.0144,43.9726,43.9977,14245.0
2016-01-19 10:20:00,52.55,52.65,52.55,52.64,20453.0,43.9809,44.0646,43.9809,44.0562,20453.0
2016-01-19 10:25:00,52.64,52.68,52.64,52.66,13184.0,44.0562,44.0897,44.0562,44.073,13184.0
2016-01-19 10:30:00,52.65,52.66,52.61,52.62,15452.0,44.0646,44.073,44.0311,44.0395,15452.0
2016-01-19 10:35:00,52.63,52.64,52.56,52.56,16283.0,44.0479,44.0562,43.9893,43.9893,16283.0
2016-01-19 10:40:00,52.55,52.68,52.55,52.63,17584.0,43.9809,44.0897,43.9809,44.0479,17584.0
2016-01-19 10:45:00,52.63,52.65,52.6,52.62,9506.0,44.0479,44.0646,44.0228,44.0395,9506.0
2016-01-19 10:50:00,52.62,52.65,52.47,52.47,13509.0,44.0395,44.0646,43.914,43.914,13509.0
2016-01-19 10:55:00,52.47,52.47,52.42,52.43,12427.0,43.914,43.914,43.8721,43.8805,12427.0
2016-01-19 11:00:00,52.42,52.46,52.41,52.45,7759.0,43.8721,43.9056,43.8638,43.8972,7759.0
2016-01-19 11:05:00,52.46,52.53,52.41,52.53,16282.0,43.9056,43.9642,43.8638,43.9642,16282.0
2016-01-19 11:10:00,52.53,52.53,52.38,52.41,22060.0,43.9642,43.9642,43.8386,43.8638,22060.0
2016-01-19 11:15:00,52.41,52.47,52.39,52.44,30619.0,43.8638,43.914,43.847,43.8889,30619.0
2016-01-19 11:20:00,52.44,52.52,52.41,52.44,27909.0,43.8889,43.9558,43.8638,43.8889,27909.0
2016-01-19 11:25:00,52.43,52.61,52.43,52.61,17826.0,43.8805,44.0311,43.8805,44.0311,17826.0
2016-01-19 11:30:00,52.62,52.64,52.59,52.59,14198.0,44.0395,44.0562,44.0144,44.0144,14198.0
2016-01-19 11:35:00,52.58,52.68,52.57,52.66,8549.0,44.006,44.0897,43.9977,44.073,8549.0
2016-01-19 11:40:00,52.66,52.66,52.63,52.64,5517.0,44.073,44.073,44.0479,44.0562,5517.0
2016-01-19 11:45:00,52.64,52.68,52.6,52.62,4848.0,44.0562,44.0897,44.0228,44.0395,4848.0
2016-01-19 11:50:00,52.61,52.66,52.6,52.6,9052.0,44.0311,44.073,44.0228,44.0228,9052.0
2016-01-19 11:55:00,52.6,52.65,52.59,52.6,8006.0,44.0228,44.0646,44.0144,44.0228,8006.0
2016-01-19 12:00:00,52.59,52.6,52.47,52.47,12991.0,44.0144,44.0228,43.914,43.914,12991.0
2016-01-19 12:05:00,52.47,52.5,52.45,52.45,13514.0,43.914,43.9391,43.8972,43.8972,13514.0
2016-01-19 12:10:00,52.46,52.49,52.44,52.47,15282.0,43.9056,43.9307,43.8889,43.914,15282.0
2016-01-19 12:15:00,52.48,52.48,52.36,52.38,10986.0,43.9223,43.9223,43.8219,43.8386,10986.0
2016-01-19 12:20:00,52.36,52.42,52.34,52.41,11903.0,43.8219,43.8721,43.8052,43.8638,11903.0
2016-01-19 12:25:00,52.41,52.53,52.41,52.53,10576.0,43.8638,43.9642,43.8638,43.9642,10576.0
2016-01-19 12:30:00,52.52,52.54,52.51,52.51,7217.0,43.9558,43.9726,43.9474,43.9474,7217.0
2016-01-19 12:35:00,52.51,52.55,52.5,52.52,15562.0,43.9474,43.9809,43.9391,43.9558,15562.0
2016-01-19 12:40:00,52.51,52.54,52.44,52.44,9926.0,43.9474,43.9726,43.8889,43.8889,9926.0
2016-01-19 12:45:00,52.42,52.43,52.38,52.42,13383.0,43.8721,43.8805,43.8386,43.8721,13383.0
2016-01-19 12:50:00,52.42,52.46,52.4,52.44,7550.0,43.8721,43.9056,43.8554,43.8889,7550.0
2016-01-19 12:55:00,52.45,52.47,52.44,52.46,7936.0,43.8972,43.914,43.8889,43.9056,7936.0
2016-01-19 13:00:00,52.47,52.48,52.42,52.42,28534.0,43.914,43.9223,43.8721,43.8721,28534.0
2016-01-19 13:05:00,52.41,52.43,52.34,52.41,17029.0,43.8638,43.8805,43.8052,43.8638,17029.0
2016-01-19 13:10:00,52.4,52.43,52.37,52.37,7344.0,43.8554,43.8805,43.8303,43.8303,7344.0
2016-01-19 13:15:00,52.37,52.44,52.36,52.43,15109.0,43.8303,43.8889,43.8219,43.8805,15109.0
2016-01-19 13:20:00,52.44,52.48,52.41,52.43,9676.0,43.8889,43.9223,43.8638,43.8805,9676.0
2016-01-19 13:25:00,52.43,52.43,52.34,52.37,11007.0,43.8805,43.8805,43.8052,43.8303,11007.0
2016-01-19 13:30:00,52.36,52.39,52.34,52.36,17938.0,43.8219,43.847,43.8052,43.8219,17938.0
2016-01-19 13:35:00,52.36,52.46,52.33,52.46,10170.0,43.8219,43.9056,43.7968,43.9056,10170.0
2016-01-19 13:40:00,52.46,52.46,52.43,52.43,16450.0,43.9056,43.9056,43.8805,43.8805,16450.0
2016-01-19 13:45:00,52.43,52.55,52.42,52.53,9474.0,43.8805,43.9809,43.8721,43.9642,9474.0
2016-01-19 13:50:00,52.51,52.52,52.46,52.48,10246.0,43.9474,43.9558,43.9056,43.9223,10246.0
2016-01-19 13:55:00,52.49,52.57,52.49,52.57,9876.0,43.9307,43.9977,43.9307,43.9977,9876.0
2016-01-19 14:00:00,52.56,52.61,52.53,52.58,18581.0,43.9893,44.0311,43.9642,44.006,18581.0
2016-01-19 14:05:00,52.59,52.6,52.5,52.5,26987.0,44.0144,44.0228,43.9391,43.9391,26987.0
2016-01-19 14:10:00,52.5,52.51,52.41,52.43,21115.0,43.9391,43.9474,43.8638,43.8805,21115.0
2016-01-19 14:15:00,52.42,52.42,52.36,52.39,10257.0,43.8721,43.8721,43.8219,43.847,10257.0
2016-01-19 14:20:00,52.39,52.4,52.33,52.4,12104.0,43.847,43.8554,43.7968,43.8554,12104.0
2016-01-19 14:25:00,52.4,52.43,52.37,52.43,11801.0,43.8554,43.8805,43.8303,43.8805,11801.0
2016-01-19 14:30:00,52.43,52.46,52.42,52.45,12657.0,43.8805,43.9056,43.8721,43.8972,12657.0
2016-01-19 14:35:00,52.45,52.45,52.41,52.42,10861.0,43.8972,43.8972,43.8638,43.8721,10861.0
2016-01-19 14:40:00,52.43,52.43,52.25,52.26,18293.0,43.8805,43.8805,43.7298,43.7382,18293.0
2016-01-19 14:45:00,52.24,52.24,52.18,52.2,12462.0,43.7215,43.7215,43.6713,43.688,12462.0
2016-01-19 14:50:00,52.2,52.29,52.19,52.28,22010.0,43.688,43.7633,43.6796,43.755,22010.0
2016-01-19 14:55:00,52.29,52.31,52.24,52.27,16319.0,43.7633,43.7801,43.7215,43.7466,16319.0
2016-01-19 15:00:00,52.27,52.43,52.26,52.41,27459.0,43.7466,43.8805,43.7382,43.8638,27459.0
2016-01-19 15:05:00,52.41,52.42,52.35,52.36,16667.0,43.8638,43.8721,43.8135,43.8219,16667.0
2016-01-19 15:10:00,52.38,52.39,52.32,52.36,12580.0,43.8386,43.847,43.7884,43.8219,12580.0
2016-01-19 15:15:00,52.36,52.42,52.32,52.38,17150.0,43.8219,43.8721,43.7884,43.8386,17150.0
2016-01-19 15:20:00,52.38,52.5,52.35,52.45,17835.0,43.8386,43.9391,43.8135,43.8972,17835.0
2016-01-19 15:25:00,52.45,52.58,52.45,52.58,25992.0,43.8972,44.006,43.8972,44.006,25992.0
2016-01-19 15:30:00,52.58,52.63,52.56,52.61,54044.0,44.006,44.0479,43.9893,44.0311,54044.0
2016-01-19 15:35:00,52.6,52.62,52.55,52.57,30619.0,44.0228,44.0395,43.9809,43.9977,30619.0
2016-01-19 15:40:00,52.58,52.65,52.55,52.65,81816.0,44.006,44.0646,43.9809,44.0646,81816.0
2016-01-19 15:45:00,52.65,52.7,52.58,52.69,99212.0,44.0646,44.1065,44.006,44.0981,99212.0
2016-01-19 15:50:00,52.69,52.73,52.66,52.73,133019.0,44.0981,44.1316,44.073,44.1316,133019.0
2016-01-19 15:55:00,52.73,52.73,52.62,52.63,158726.0,44.1316,44.1316,44.0395,44.0479,158726.0
2016-01-20 09:30:00,51.96,52.25,51.94,52.24,55004.0,43.4871,43.7298,43.4704,43.7215,55004.0
2016-01-20 09:35:00,52.21,52.27,52.06,52.21,24487.0,43.6964,43.7466,43.5708,43.6964,24487.0
2016-01-20 09:40:00,52.22,52.3,52.14,52.18,22484.0,43.7047,43.7717,43.6378,43.6713,22484.0
2016-01-20 09:45:00,52.18,52.37,52.18,52.24,30619.0,43.6713,43.8303,43.6713,43.7215,30619.0
2016-01-20 09:50:00,52.24,52.24,52.1,52.14,26485.0,43.7215,43.7215,43.6043,43.6378,26485.0
2016-01-20 09:55:00,52.14,52.16,52.06,52.16,31962.0,43.6378,43.6545,43.5708,43.6545,31962.0
2016-01-20 10:00:00,52.15,52.15,51.99,52.07,89709.0,43.6461,43.6461,43.5122,43.5792,89709.0
2016-01-20 10:05:00,52.07,52.12,52.06,52.06,23299.0,43.5792,43.621,43.5708,43.5708,23299.0
2016-01-20 10:10:00,52.07,52.07,51.86,51.88,50445.0,43.5792,43.5792,43.4034,43.4202,50445.0
2016-01-20 10:15:00,51.88,51.9,51.75,51.81,17516.0,43.4202,43.4369,43.3114,43.3616,17516.0
2016-01-20 10:20:00,51.82,51.88,51.79,51.79,25624.0,43.37,43.4202,43.3449,43.3449,25624.0
2016-01-20 10:25:00,51.79,51.82,51.6,51.64,36240.0,43.3449,43.37,43.1858,43.2193,36240.0
2016-01-20 10:30:00,51.63,51.73,51.58,51.64,57806.0,43.2109,43.2946,43.1691,43.2193,57806.0
2016-01-20 10:35:00,51.65,51.65,51.43,51.45,21484.0,43.2277,43.2277,43.0436,43.0603,21484.0
2016-01-20 10:40:00,51.46,51.58,51.45,51.56,19126.0,43.0687,43.1691,43.0603,43.1524,19126.0
2016-01-20 10:45:00,51.56,51.59,51.49,51.52,20029.0,43.1524,43.1775,43.0938,43.1189,20029.0
2016-01-20 10:50:00,51.52,51.56,51.47,51.49,23133.0,43.1189,43.1524,43.077,43.0938,23133.0
2016-01-20 10:55:00,51.49,51.5,51.4,51.46,16335.0,43.0938,43.1021,43.0184,43.0687,16335.0
2016-01-20 11:00:00,51.46,51.6,51.46,51.57,52243.0,43.0687,43.1858,43.0687,43.1607,52243.0
2016-01-20 11:05:00,51.57,51.61,51.45,51.47,39561.0,43.1607,43.1942,43.0603,43.077,39561.0
2016-01-20 11:10:00,51.47,51.54,51.45,51.51,22619.0,43.077,43.1356,43.0603,43.1105,22619.0
2016-01-20 11:15:00,51.52,51.52,51.47,51.5,25000.0,43.1189,43.1189,43.077,43.1021,25000.0
2016-01-20 11:20:00,51.49,51.53,51.44,51.48,19941.0,43.0938,43.1272,43.0519,43.0854,19941.0
2016-01-20 11:25:00,51.49,51.49,51.41,51.47,23843.0,43.0938,43.0938,43.0268,43.077,23843.0
2016-01-20 11:30:00,51.46,51.55,51.46,51.55,13490.0,43.0687,43.144,43.0687,43.144,13490.0
2016-01-20 11:35:00,51.55,51.59,51.48,51.51,22268.0,43.144,43.1775,43.0854,43.1105,22268.0
2016-01-20 11:40:00,51.52,51.56,51.5,51.54,16774.0,43.1189,43.1524,43.1021,43.1356,16774.0
2016-01-20 11:45:00,51.54,51.55,51.48,51.48,16156.0,43.1356,43.144,43.0854,43.0854,16156.0
2016-01-20 11:50:00,51.49,51.49,51.38,51.38,20629.0,43.0938,43.0938,43.0017,43.0017,20629.0
2016-01-20 11:55:00,51.39,51.48,51.39,51.44,19951.0,43.0101,43.0854,43.0101,43.0519,19951.0
2016-01-20 12:00:00,51.44,51.5,51.42,51.43,20019.0,43.0519,43.1021,43.0352,43.0436,20019.0
2016-01-20 12:05:00,51.44,51.44,51.32,51.35,15467.0,43.0519,43.0519,42.9515,42.9766,15467.0
2016-01-20 12:10:00,51.35,51.35,51.28,51.32,15404.0,42.9766,42.9766,42.918,42.9515,15404.0
2016-01-20 12:15:00,51.32,51.32,51.17,51.19,31402.0,42.9515,42.9515,42.826,42.8427,31402.0
2016-01-20 12:20:00,51.2,51.2,50.93,50.95,90221.0,42.8511,42.8511,42.6251,42.6418,90221.0
2016-01-20 12:25:00,50.94,50.95,50.8,50.83,67928.0,42.6335,42.6418,42.5163,42.5414,67928.0
2016-01-20 12:30:00,50.84,50.84,50.69,50.69,132011.0,42.5498,42.5498,42.4242,42.4242,132011.0
2016-01-20 12:35:00,50.69,50.7,50.54,50.57,61013.0,42.4242,42.4326,42.2987,42.3238,61013.0
2016-01-20 12:40:00,50.56,50.57,50.47,50.47,33291.0,42.3154,42.3238,42.2401,42.2401,33291.0
2016-01-20 12:45:00,50.47,50.48,50.41,50.46,33418.0,42.2401,42.2485,42.1899,42.2317,33418.0
2016-01-20 12:50:00,50.46,50.51,50.42,50.49,49776.0,42.2317,42.2736,42.1983,42.2568,49776.0
2016-01-20 12:55:00,50.48,50.6,50.47,50.59,95816.0,42.2485,42.3489,42.2401,42.3405,95816.0
2016-01-20 13:00:00,50.6,50.68,50.55,50.66,45010.0,42.3489,42.4159,42.3071,42.3991,45010.0
2016-01-20 13:05:00,50.66,50.68,50.48,50.48,41652.0,42.3991,42.4159,42.2485,42.2485,41652.0
2016-01-20 13:10:00,50.49,50.54,50.49,50.49,35494.0,42.2568,42.2987,42.2568,42.2568,35494.0
2016-01-20 13:15:00,50.49,50.49,50.36,50.37,27182.0,42.2568,42.2568,42.148,42.1564,27182.0
2016-01-20 13:20:00,50.37,50.57,50.36,50.54,29183.0,42.1564,42.3238,42.148,42.2987,29183.0
2016-01-20 13:25:00,50.54,50.54,50.44,50.48,34049.0,42.2987,42.2987,42.215,42.2485,34049.0
2016-01-20 13:30:00,50.48,50.52,50.47,50.51,84388.0,42.2485,42.2819,42.2401,42.2736,84388.0
2016-01-20 13:35:00,50.5,50.52,50.41,50.51,29889.0,42.2652,42.2819,42.1899,42.2736,29889.0
2016-01-20 13:40:00,50.51,50.58,50.48,50.55,53351.0,42.2736,42.3322,42.2485,42.3071,53351.0
2016-01-20 13:45:00,50.55,50.7,50.47,50.65,53482.0,42.3071,42.4326,42.2401,42.3907,53482.0
2016-01-20 13:50:00,50.63,50.72,50.61,50.7,26655.0,42.374,42.4493,42.3573,42.4326,26655.0
2016-01-20 13:55:00,50.71,50.73,50.66,50.7,19528.0,42.441,42.4577,42.3991,42.4326,19528.0
2016-01-20 14:00:00,50.72,50.74,50.66,50.69,34989.0,42.4493,42.4661,42.3991,42.4242,34989.0
2016-01-20 14:05:00,50.7,50.84,50.69,50.81,38354.0,42.4326,42.5498,42.4242,42.5247,38354.0
2016-01-20 14:10:00,50.81,50.88,50.81,50.88,54497.0,42.5247,42.5832,42.5247,42.5832,54497.0
2016-01-20 14:15:00,50.88,50.94,50.84,50.91,36402.0,42.5832,42.6335,42.5498,42.6083,36402.0
2016-01-20 14:20:00,50.91,51.05,50.89,51.03,142930.0,42.6083,42.7255,42.5916,42.7088,142930.0
2016-01-20 14:25:00,51.03,51.1,50.99,51.1,75092.0,42.7088,42.7674,42.6753,42.7674,75092.0
2016-01-20 14:30:00,51.1,51.32,51.1,51.28,166522.0,42.7674,42.9515,42.7674,42.918,166522.0
2016-01-20 14:35:00,51.29,51.41,51.25,51.41,47116.0,42.9264,43.0268,42.8929,43.0268,47116.0
2016-01-20 14:40:00,51.41,51.5,51.41,51.45,51729.0,43.0268,43.1021,43.0268,43.0603,51729.0
2016-01-20 14:45:00,51.45,51.5,51.4,51.46,35931.0,43.0603,43.1021,43.0184,43.0687,35931.0
2016-01-20 14:50:00,51.47,51.6,51.46,51.53,34602.0,43.077,43.1858,43.0687,43.1272,34602.0
2016-01-20 14:55:00,51.53,51.56,51.46,51.46,31844.0,43.1272,43.1524,43.0687,43.0687,31844.0
2016-01-20 15:00:00,51.47,51.58,51.41,51.58,43666.0,43.077,43.1691,43.0268,43.1691,43666.0
2016-01-20 15:05:00,51.58,51.73,51.56,51.73,55094.0,43.1691,43.2946,43.1524,43.2946,55094.0
2016-01-20 15:10:00,51.72,51.78,51.67,51.74,39021.0,43.2863,43.3365,43.2444,43.303,39021.0
2016-01-20 15:15:00,51.74,52.06,51.74,51.98,44972.0,43.303,43.5708,43.303,43.5039,44972.0
2016-01-20 15:20:00,51.99,52.16,51.99,52.13,72505.0,43.5122,43.6545,43.5122,43.6294,72505.0
2016-01-20 15:25:00,52.13,52.27,52.06,52.25,59086.0,43.6294,43.7466,43.5708,43.7298,59086.0
2016-01-20 15:30:00,52.26,52.28,52.13,52.13,65299.0,43.7382,43.755,43.6294,43.6294,65299.0
2016-01-20 15:35:00,52.13,52.24,52.11,52.23,62005.0,43.6294,43.7215,43.6127,43.7131,62005.0
2016-01-20 15:40:00,52.24,52.3,52.16,52.25,142169.0,43.7215,43.7717,43.6545,43.7298,142169.0
2016-01-20 15:45:00,52.24,52.24,51.91,51.99,104866.0,43.7215,43.7215,43.4453,43.5122,104866.0
2016-01-20 15:50:00,51.99,52.04,51.93,52.04,77872.0,43.5122,43.5541,43.462,43.5541,77872.0
2016-01-20 15:55:00,52.03,52.03,51.91,51.93,97896.0,43.5457,43.5457,43.4453,43.462,97896.0
2016-01-21 09:30:00,51.9,52.26,51.76,52.22,37077.0,43.4369,43.7382,43.3197,43.7047,37077.0
2016-01-21 09:35:00,52.23,52.44,52.18,52.23,19325.0,43.7131,43.8889,43.6713,43.7131,19325.0
2016-01-21 09:40:00,52.26,52.31,52.11,52.2,22774.0,43.7382,43.7801,43.6127,43.688,22774.0
2016-01-21 09:45:00,52.14,52.17,51.95,52.0,27223.0,43.6378,43.6629,43.4788,43.5206,27223.0
2016-01-21 09:50:00,52.02,52.09,52.0,52.02,35298.0,43.5373,43.5959,43.5206,43.5373,35298.0
2016-01-21 09:55:00,52.01,52.06,51.93,51.96,30023.0,43.529,43.5708,43.462,43.4871,30023.0
2016-01-21 10:00:00,51.95,52.16,51.95,52.14,24660.0,43.4788,43.6545,43.4788,43.6378,24660.0
2016-01-21 10:05:00,52.17,52.17,52.07,52.14,22121.0,43.6629,43.6629,43.5792,43.6378,22121.0
2016-01-21 10:10:00,52.13,52.25,52.13,52.17,18704.0,43.6294,43.7298,43.6294,43.6629,18704.0
2016-01-21 10:15:00,52.18,52.38,52.16,52.38,25500.0,43.6713,43.8386,43.6545,43.8386,25500.0
2016-01-21 10:20:00,52.38,52.43,52.26,52.26,21942.0,43.8386,43.8805,43.7382,43.7382,21942.0
2016-01-21 10:25:00,52.25,52.32,52.21,52.27,18204.0,43.7298,43.7884,43.6964,43.7466,18204.0
2016-01-21 10:30:00,52.28,52.44,52.2,52.44,20334.0,43.755,43.8889,43.688,43.8889,20334.0
2016-01-21 10:35:00,52.45,52.46,52.34,52.35,16152.0,43.8972,43.9056,43.8052,43.8135,16152.0
2016-01-21 10:40:00,52.36,52.39,52.28,52.29,33441.0,43.8219,43.847,43.755,43.7633,33441.0
2016-01-21 10:45:00,52.28,52.42,52.26,52.36,25963.0,43.755,43.8721,43.7382,43.8219,25963.0
2016-01-21 10:50:00,52.36,52.39,52.19,52.23,48393.0,43.8219,43.847,43.6796,43.7131,48393.0
2016-01-21 10:55:00,52.23,52.26,52.14,52.17,18052.0,43.7131,43.7382,43.6378,43.6629,18052.0
2016-01-21 11:00:00,52.17,52.29,52.05,52.28,35346.0,43.6629,43.7633,43.5625,43.755,35346.0
2016-01-21 11:05:00,52.27,52.28,52.18,52.23,21205.0,43.7466,43.755,43.6713,43.7131,21205.0
2016-01-21 11:10:00,52.23,52.28,52.19,52.21,25052.0,43.7131,43.755,43.6796,43.6964,25052.0
2016-01-21 11:15:00,52.22,52.27,52.19,52.25,35368.0,43.7047,43.7466,43.6796,43.7298,35368.0
2016-01-21 11:20:00,52.25,52.31,52.16,52.3,33623.0,43.7298,43.7801,43.6545,43.7717,33623.0
2016-01-21 11:25:00,52.3,52.4,52.3,52.35,46607.0,43.7717,43.8554,43.7717,43.8135,46607.0
2016-01-21 11:30:00,52.35,52.41,52.33,52.38,20262.0,43.8135,43.8638,43.7968,43.8386,20262.0
2016-01-21 11:35:00,52.38,52.43,52.34,52.39,19315.0,43.8386,43.8805,43.8052,43.847,19315.0
2016-01-21 11:40:00,52.38,52.39,52.29,52.34,20261.0,43.8386,43.847,43.7633,43.8052,20261.0
2016-01-21 11:45:00,52.33,52.38,52.33,52.38,18733.0,43.7968,43.8386,43.7968,43.8386,18733.0
2016-01-21 11:50:00,52.39,52.43,52.37,52.4,13324.0,43.847,43.8805,43.8303,43.8554,13324.0
2016-01-21 11:55:00,52.41,52.49,52.41,52.44,18302.0,43.8638,43.9307,43.8638,43.8889,18302.0
2016-01-21 12:00:00,52.45,52.55,52.42,52.53,41536.0,43.8972,43.9809,43.8721,43.9642,41536.0
2016-01-21 12:05:00,52.54,52.58,52.5,52.51,13850.0,43.9726,44.006,43.9391,43.9474,13850.0
2016-01-21 12:10:00,52.52,52.52,52.38,52.42,8327.0,43.9558,43.9558,43.8386,43.8721,8327.0
2016-01-21 12:15:00,52.42,52.5,52.41,52.44,11573.0,43.8721,43.9391,43.8638,43.8889,11573.0
2016-01-21 12:20:00,52.43,52.45,52.36,52.39,7592.0,43.8805,43.8972,43.8219,43.847,7592.0
2016-01-21 12:25:00,52.4,52.49,52.4,52.46,21990.0,43.8554,43.9307,43.8554,43.9056,21990.0
2016-01-21 12:30:00,52.47,52.47,52.43,52.43,11949.0,43.914,43.914,43.8805,43.8805,11949.0
2016-01-21 12:35:00,52.44,52.5,52.44,52.45,13000.0,43.8889,43.9391,43.8889,43.8972,13000.0
2016-01-21 12:40:00,52.45,52.52,52.4,52.42,10211.0,43.8972,43.9558,43.8554,43.8721,10211.0
2016-01-21 12:45:00,52.43,52.45,52.32,52.32,10691.0,43.8805,43.8972,43.7884,43.7884,10691.0
2016-01-21 12:50:00,52.33,52.36,52.26,52.28,13630.0,43.7968,43.8219,43.7382,43.755,13630.0
2016-01-21 12:55:00,52.26,52.28,52.22,52.28,10046.0,43.7382,43.755,43.7047,43.755,10046.0
2016-01-21 13:00:00,52.29,52.33,52.28,52.31,8863.0,43.7633,43.7968,43.755,43.7801,8863.0
2016-01-21 13:05:00,52.32,52.35,52.29,52.34,8402.0,43.7884,43.8135,43.7633,43.8052,8402.0
2016-01-21 13:10:00,52.35,52.37,52.23,52.23,9843.0,43.8135,43.8303,43.7131,43.7131,9843.0
2016-01-21 13:15:00,52.21,52.29,52.18,52.23,11238.0,43.6964,43.7633,43.6713,43.7131,11238.0
2016-01-21 13:20:00,52.22,52.22,52.06,52.12,12881.0,43.7047,43.7047,43.5708,43.621,12881.0
2016-01-21 13:25:00,52.1,52.11,51.96,51.96,9207.0,43.6043,43.6127,43.4871,43.4871,9207.0
2016-01-21 13:30:00,51.98,52.03,51.89,51.93,26348.0,43.5039,43.5457,43.4285,43.462,26348.0
2016-01-21 13:35:00,51.93,52.08,51.93,52.08,9628.0,43.462,43.5876,43.462,43.5876,9628.0
2016-01-21 13:40:00,52.07,52.15,52.05,52.05,15981.0,43.5792,43.6461,43.5625,43.5625,15981.0
2016-01-21 13:45:00,52.05,52.16,52.05,52.16,10049.0,43.5625,43.6545,43.5625,43.6545,10049.0
2016-01-21 13:50:00,52.15,52.16,52.01,52.05,10151.0,43.6461,43.6545,43.529,43.5625,10151.0
2016-01-21 13:55:00,52.05,52.13,52.01,52.05,17597.0,43.5625,43.6294,43.529,43.5625,17597.0
2016-01-21 14:00:00,52.07,52.11,51.99,52.03,32963.0,43.5792,43.6127,43.5122,43.5457,32963.0
2016-01-21 14:05:00,52.02,52.02,51.93,51.94,12659.0,43.5373,43.5373,43.462,43.4704,12659.0
2016-01-21 14:10:00,51.91,51.91,51.76,51.8,15485.0,43.4453,43.4453,43.3197,43.3532,15485.0
2016-01-21 14:15:00,51.81,51.82,51.75,51.75,12463.0,43.3616,43.37,43.3114,43.3114,12463.0
2016-01-21 14:20:00,51.76,51.81,51.65,51.69,17048.0,43.3197,43.3616,43.2277,43.2612,17048.0
2016-01-21 14:25:00,51.68,51.75,51.63,51.74,25308.0,43.2528,43.3114,43.2109,43.303,25308.0
2016-01-21 14:30:00,51.76,51.88,51.76,51.8,22811.0,43.3197,43.4202,43.3197,43.3532,22811.0
2016-01-21 14:35:00,51.82,51.96,51.81,51.96,29928.0,43.37,43.4871,43.3616,43.4871,29928.0
2016-01-21 14:40:00,51.96,52.06,51.96,52.03,25326.0,43.4871,43.5708,43.4871,43.5457,25326.0
2016-01-21 14:45:00,52.03,52.05,52.01,52.02,20236.0,43.5457,43.5625,43.529,43.5373,20236.0
2016-01-21 14:50:00,52.03,52.21,52.03,52.19,49296.0,43.5457,43.6964,43.5457,43.6796,49296.0
2016-01-21 14:55:00,52.19,52.34,52.18,52.29,42159.0,43.6796,43.8052,43.6713,43.7633,42159.0
2016-01-21 15:00:00,52.29,52.29,52.2,52.21,20435.0,43.7633,43.7633,43.688,43.6964,20435.0
2016-01-21 15:05:00,52.21,52.22,52.08,52.12,29946.0,43.6964,43.7047,43.5876,43.621,29946.0
2016-01-21 15:10:00,52.11,52.18,52.1,52.16,34819.0,43.6127,43.6713,43.6043,43.6545,34819.0
2016-01-21 15:15:00,52.15,52.16,52.09,52.13,42782.0,43.6461,43.6545,43.5959,43.6294,42782.0
2016-01-21 15:20:00,52.12,52.13,52.0,52.06,33681.0,43.621,43.6294,43.5206,43.5708,33681.0
2016-01-21 15:25:00,52.05,52.08,52.03,52.05,34589.0,43.5625,43.5876,43.5457,43.5625,34589.0
2016-01-21 15:30:00,52.05,52.2,52.04,52.16,48300.0,43.5625,43.688,43.5541,43.6545,48300.0
2016-01-21 15:35:00,52.16,52.21,52.09,52.19,53835.0,43.6545,43.6964,43.5959,43.6796,53835.0
2016-01-21 15:40:00,52.18,52.23,52.15,52.17,33904.0,43.6713,43.7131,43.6461,43.6629,33904.0
2016-01-21 15:45:00,52.17,52.17,51.96,52.01,82679.0,43.6629,43.6629,43.4871,43.529,82679.0
2016-01-21 15:50:00,52.01,52.09,51.99,52.07,45416.0,43.529,43.5959,43.5122,43.5792,45416.0
2016-01-21 15:55:00,52.07,52.07,51.96,51.96,66585.0,43.5792,43.5792,43.4871,43.4871,66585.0
2016-01-22 09:30:00,52.53,52.53,52.29,52.33,45832.0,43.9642,43.9642,43.7633,43.7968,45832.0
2016-01-22 09:35:00,52.36,52.42,52.3,52.35,51252.0,43.8219,43.8721,43.7717,43.8135,51252.0
2016-01-22 09:40:00,52.38,52.72,52.35,52.72,51223.0,43.8386,44.1232,43.8135,44.1232,51223.0
2016-01-22 09:45:00,52.72,52.8,52.62,52.77,67308.0,44.1232,44.1902,44.0395,44.165,67308.0
2016-01-22 09:50:00,52.77,52.92,52.76,52.9,29493.0,44.165,44.2906,44.1567,44.2738,29493.0
2016-01-22 09:55:00,52.9,52.99,52.85,52.9,46888.0,44.2738,44.3492,44.232,44.2738,46888.0
2016-01-22 10:00:00,52.91,52.97,52.89,52.93,52992.0,44.2822,44.3324,44.2655,44.299,52992.0
2016-01-22 10:05:00,52.93,52.95,52.87,52.88,66191.0,44.299,44.3157,44.2487,44.2571,66191.0
2016-01-22 10:10:00,52.88,52.92,52.85,52.85,33609.0,44.2571,44.2906,44.232,44.232,33609.0
2016-01-22 10:15:00,52.86,52.93,52.83,52.91,38455.0,44.2404,44.299,44.2153,44.2822,38455.0
2016-01-22 10:20:00,52.92,52.93,52.79,52.82,70689.0,44.2906,44.299,44.1818,44.2069,70689.0
2016-01-22 10:25:00,52.83,52.88,52.78,52.8,43727.0,44.2153,44.2571,44.1734,44.1902,43727.0
2016-01-22 10:30:00,52.81,52.84,52.78,52.82,44917.0,44.1985,44.2236,44.1734,44.2069,44917.0
2016-01-22 10:35:00,52.81,52.82,52.77,52.79,39776.0,44.1985,44.2069,44.165,44.1818,39776.0
2016-01-22 10:40:00,52.79,52.82,52.77,52.8,36081.0,44.1818,44.2069,44.165,44.1902,36081.0
2016-01-22 10:45:00,52.8,52.82,52.72,52.76,45545.0,44.1902,44.2069,44.1232,44.1567,45545.0
2016-01-22 10:50:00,52.75,52.85,52.75,52.84,19971.0,44.1483,44.232,44.1483,44.2236,19971.0
2016-01-22 10:55:00,52.84,52.87,52.79,52.8,38468.0,44.2236,44.2487,44.1818,44.1902,38468.0
2016-01-22 11:00:00,52.8,52.83,52.79,52.83,17876.0,44.1902,44.2153,44.1818,44.2153,17876.0
2016-01-22 11:05:00,52.83,52.87,52.83,52.85,25171.0,44.2153,44.2487,44.2153,44.232,25171.0
2016-01-22 11:10:00,52.85,52.85,52.81,52.81,12409.0,44.232,44.232,44.1985,44.1985,12409.0
2016-01-22 11:15:00,52.81,52.81,52.76,52.79,21519.0,44.1985,44.1985,44.1567,44.1818,21519.0
2016-01-22 11:20:00,52.79,52.82,52.77,52.78,13323.0,44.1818,44.2069,44.165,44.1734,13323.0
2016-01-22 11:25:00,52.78,52.79,52.74,52.77,20760.0,44.1734,44.1818,44.1399,44.165,20760.0
2016-01-22 11:30:00,52.77,52.77,52.66,52.71,17210.0,44.165,44.165,44.073,44.1148,17210.0
2016-01-22 11:35:00,52.72,52.74,52.69,52.7,6639.0,44.1232,44.1399,44.0981,44.1065,6639.0
2016-01-22 11:40:00,52.69,52.74,52.69,52.73,9258.0,44.0981,44.1399,44.0981,44.1316,9258.0
2016-01-22 11:45:00,52.73,52.75,52.66,52.68,8183.0,44.1316,44.1483,44.073,44.0897,8183.0
2016-01-22 11:50:00,52.68,52.78,52.67,52.78,11666.0,44.0897,44.1734,44.0814,44.1734,11666.0
2016-01-22 11:55:00,52.75,52.81,52.73,52.77,6452.0,44.1483,44.1985,44.1316,44.165,6452.0
2016-01-22 12:00:00,52.77,52.85,52.76,52.83,11507.0,44.165,44.232,44.1567,44.2153,11507.0
2016-01-22 12:05:00,52.83,52.87,52.83,52.84,11922.0,44.2153,44.2487,44.2153,44.2236,11922.0
2016-01-22 12:10:00,52.85,52.87,52.78,52.84,11668.0,44.232,44.2487,44.1734,44.2236,11668.0
2016-01-22 12:15:00,52.83,52.83,52.79,52.82,9131.0,44.2153,44.2153,44.1818,44.2069,9131.0
2016-01-22 12:20:00,52.81,52.82,52.78,52.8,10886.0,44.1985,44.2069,44.1734,44.1902,10886.0
2016-01-22 12:25:00,52.79,52.82,52.77,52.82,17937.0,44.1818,44.2069,44.165,44.2069,17937.0
2016-01-22 12:30:00,52.83,52.83,52.8,52.8,13587.0,44.2153,44.2153,44.1902,44.1902,13587.0
2016-01-22 12:35:00,52.79,52.82,52.79,52.82,8122.0,44.1818,44.2069,44.1818,44.2069,8122.0
2016-01-22 12:40:00,52.81,52.82,52.78,52.78,11085.0,44.1985,44.2069,44.1734,44.1734,11085.0
2016-01-22 12:45:00,52.78,52.79,52.75,52.78,9108.0,44.1734,44.1818,44.1483,44.1734,9108.0
2016-01-22 12:50:00,52.77,52.82,52.77,52.82,7260.0,44.165,44.2069,44.165,44.2069,7260.0
2016-01-22 12:55:00,52.81,52.85,52.79,52.84,8378.0,44.1985,44.232,44.1818,44.2236,8378.0
2016-01-22 13:00:00,52.85,52.85,52.75,52.76,31787.0,44.232,44.232,44.1483,44.1567,31787.0
2016-01-22 13:05:00,52.76,52.79,52.75,52.78,7066.0,44.1567,44.1818,44.1483,44.1734,7066.0
2016-01-22 13:10:00,52.79,52.8,52.76,52.79,6298.0,44.1818,44.1902,44.1567,44.1818,6298.0
2016-01-22 13:15:00,52.79,52.82,52.77,52.81,5994.0,44.1818,44.2069,44.165,44.1985,5994.0
2016-01-22 13:20:00,52.82,52.89,52.81,52.87,10644.0,44.2069,44.2655,44.1985,44.2487,10644.0
2016-01-22 13:25:00,52.88,52.92,52.82,52.84,33114.0,44.2571,44.2906,44.2069,44.2236,33114.0
2016-01-22 13:30:00,52.85,52.91,52.85,52.91,10368.0,44.232,44.2822,44.232,44.2822,10368.0
2016-01-22 13:35:00,52.91,52.98,52.91,52.97,10228.0,44.2822,44.3408,44.2822,44.3324,10228.0
2016-01-22 13:40:00,52.98,53.0,52.97,52.98,8892.0,44.3408,44.3575,44.3324,44.3408,8892.0
2016-01-22 13:45:00,52.98,53.02,52.97,53.02,9000.0,44.3408,44.3743,44.3324,44.3743,9000.0
2016-01-22 13:50:00,53.03,53.03,52.99,53.0,6068.0,44.3827,44.3827,44.3492,44.3575,6068.0
2016-01-22 13:55:00,52.99,53.05,52.99,53.05,7110.0,44.3492,44.3994,44.3492,44.3994,7110.0
2016-01-22 14:00:00,53.04,53.05,52.99,53.05,12838.0,44.391,44.3994,44.3492,44.3994,12838.0
2016-01-22 14:05:00,53.04,53.1,53.03,53.1,11672.0,44.391,44.4412,44.3827,44.4412,11672.0
2016-01-22 14:10:00,53.11,53.14,53.09,53.1,12825.0,44.4496,44.4747,44.4329,44.4412,12825.0
2016-01-22 14:15:00,53.09,53.13,53.09,53.11,7999.0,44.4329,44.4663,44.4329,44.4496,7999.0
2016-01-22 14:20:00,53.11,53.12,53.05,53.05,9499.0,44.4496,44.458,44.3994,44.3994,9499.0
2016-01-22 14:25:00,53.05,53.08,53.04,53.04,10751.0,44.3994,44.4245,44.391,44.391,10751.0
2016-01-22 14:30:00,53.03,53.07,53.0,53.06,7568.0,44.3827,44.4161,44.3575,44.4078,7568.0
2016-01-22 14:35:00,53.07,53.09,52.86,52.9,60879.0,44.4161,44.4329,44.2404,44.2738,60879.0
2016-01-22 14:40:00,52.9,52.93,52.87,52.87,16578.0,44.2738,44.299,44.2487,44.2487,16578.0
2016-01-22 14:45:00,52.86,52.96,52.86,52.95,6910.0,44.2404,44.3241,44.2404,44.3157,6910.0
2016-01-22 14:50:00,52.95,52.95,52.92,52.93,17734.0,44.3157,44.3157,44.2906,44.299,17734.0
2016-01-22 14:55:00,52.94,52.98,52.92,52.97,8926.0,44.3073,44.3408,44.2906,44.3324,8926.0
2016-01-22 15:00:00,52.98,53.0,52.89,52.93,13873.0,44.3408,44.3575,44.2655,44.299,13873.0
2016-01-22 15:05:00,52.94,52.94,52.82,52.83,11768.0,44.3073,44.3073,44.2069,44.2153,11768.0
2016-01-22 15:10:00,52.81,52.89,52.8,52.89,30673.0,44.1985,44.2655,44.1902,44.2655,30673.0
2016-01-22 15:15:00,52.89,52.93,52.88,52.89,17124.0,44.2655,44.299,44.2571,44.2655,17124.0
2016-01-22 15:20:00,52.88,52.9,52.84,52.85,15037.0,44.2571,44.2738,44.2236,44.232,15037.0
2016-01-22 15:25:00,52.85,52.96,52.85,52.95,21682.0,44.232,44.3241,44.232,44.3157,21682.0
2016-01-22 15:30:00,52.94,52.94,52.82,52.84,33531.0,44.3073,44.3073,44.2069,44.2236,33531.0
2016-01-22 15:35:00,52.84,52.94,52.84,52.91,23387.0,44.2236,44.3073,44.2236,44.2822,23387.0
2016-01-22 15:40:00,52.9,52.97,52.9,52.96,24626.0,44.2738,44.3324,44.2738,44.3241,24626.0
2016-01-22 15:45:00,52.97,53.05,52.97,53.03,54866.0,44.3324,44.3994,44.3324,44.3827,54866.0
2016-01-22 15:50:00,53.03,53.03,52.96,52.99,52231.0,44.3827,44.3827,44.3241,44.3492,52231.0
2016-01-22 15:55:00,52.99,52.99,52.92,52.99,112636.0,44.3492,44.3492,44.2906,44.3492,112636.0
2016-01-25 09:30:00,52.92,52.92,52.4,52.82,20627.0,44.2906,44.2906,43.8554,44.2069,20627.0
2016-01-25 09:35:00,52.81,52.86,52.67,52.83,9743.0,44.1985,44.2404,44.0814,44.2153,9743.0
2016-01-25 09:40:00,52.83,52.85,52.68,52.72,6912.0,44.2153,44.232,44.0897,44.1232,6912.0
2016-01-25 09:45:00,52.71,52.75,52.68,52.75,7187.0,44.1148,44.1483,44.0897,44.1483,7187.0
2016-01-25 09:50:00,52.76,52.77,52.71,52.74,8301.0,44.1567,44.165,44.1148,44.1399,8301.0
2016-01-25 09:55:00,52.74,52.74,52.59,52.65,14180.0,44.1399,44.1399,44.0144,44.0646,14180.0
2016-01-25 10:00:00,52.64,52.75,52.61,52.73,14422.0,44.0562,44.1483,44.0311,44.1316,14422.0
2016-01-25 10:05:00,52.74,52.77,52.68,52.68,11956.0,44.1399,44.165,44.0897,44.0897,11956.0
2016-01-25 10:10:00,52.67,52.67,52.58,52.62,11701.0,44.0814,44.0814,44.006,44.0395,11701.0
2016-01-25 10:15:00,52.6,52.62,52.55,52.55,18794.0,44.0228,44.0395,43.9809,43.9809,18794.0
2016-01-25 10:20:00,52.54,52.67,52.52,52.67,18660.0,43.9726,44.0814,43.9558,44.0814,18660.0
2016-01-25 10:25:00,52.67,52.68,52.64,52.64,14148.0,44.0814,44.0897,44.0562,44.0562,14148.0
2016-01-25 10:30:00,52.65,52.66,52.6,52.6,15500.0,44.0646,44.073,44.0228,44.0228,15500.0
2016-01-25 10:35:00,52.6,52.6,52.52,52.55,13074.0,44.0228,44.0228,43.9558,43.9809,13074.0
2016-01-25 10:40:00,52.55,52.55,52.48,52.54,11612.0,43.9809,43.9809,43.9223,43.9726,11612.0
2016-01-25 10:45:00,52.53,52.55,52.49,52.5,10724.0,43.9642,43.9809,43.9307,43.9391,10724.0
2016-01-25 10:50:00,52.5,52.51,52.46,52.47,8800.0,43.9391,43.9474,43.9056,43.914,8800.0
2016-01-25 10:55:00,52.47,52.52,52.46,52.49,9490.0,43.914,43.9558,43.9056,43.9307,9490.0
2016-01-25 11:00:00,52.48,52.49,52.44,52.48,13779.0,43.9223,43.9307,43.8889,43.9223,13779.0
2016-01-25 11:05:00,52.48,52.5,52.45,52.49,10629.0,43.9223,43.9391,43.8972,43.9307,10629.0
2016-01-25 11:10:00,52.5,52.52,52.47,52.51,12816.0,43.9391,43.9558,43.914,43.9474,12816.0
2016-01-25 11:15:00,52.5,52.52,52.49,52.5,12141.0,43.9391,43.9558,43.9307,43.9391,12141.0
2016-01-25 11:20:00,52.5,52.55,52.5,52.55,8756.0,43.9391,43.9809,43.9391,43.9809,8756.0
2016-01-25 11:25:00,52.56,52.59,52.54,52.58,11683.0,43.9893,44.0144,43.9726,44.006,11683.0
2016-01-25 11:30:00,52.58,52.67,52.56,52.66,49538.0,44.006,44.0814,43.9893,44.073,49538.0
2016-01-25 11:35:00,52.67,52.72,52.67,52.71,10906.0,44.0814,44.1232,44.0814,44.1148,10906.0
2016-01-25 11:40:00,52.72,52.72,52.61,52.62,13685.0,44.1232,44.1232,44.0311,44.0395,13685.0
2016-01-25 11:45:00,52.62,52.64,52.55,52.56,18900.0,44.0395,44.0562,43.9809,43.9893,18900.0
2016-01-25 11:50:00,52.56,52.64,52.56,52.6,11108.0,43.9893,44.0562,43.9893,44.0228,11108.0
2016-01-25 11:55:00,52.61,52.64,52.59,52.6,10757.0,44.0311,44.0562,44.0144,44.0228,10757.0
2016-01-25 12:00:00,52.6,52.62,52.57,52.6,7966.0,44.0228,44.0395,43.9977,44.0228,7966.0
2016-01-25 12:05:00,52.61,52.62,52.56,52.58,12944.0,44.0311,44.0395,43.9893,44.006,12944.0
2016-01-25 12:10:00,52.58,52.58,52.54,52.54,10582.0,44.006,44.006,43.9726,43.9726,10582.0
2016-01-25 12:15:00,52.53,52.6,52.52,52.6,11517.0,43.9642,44.0228,43.9558,44.0228,11517.0
2016-01-25 12:20:00,52.59,52.6,52.56,52.59,9814.0,44.0144,44.0228,43.9893,44.0144,9814.0
2016-01-25 12:25:00,52.57,52.61,52.57,52.57,9982.0,43.9977,44.0311,43.9977,43.9977,9982.0
2016-01-25 12:30:00,52.57,52.57,52.5,52.52,11013.0,43.9977,43.9977,43.9391,43.9558,11013.0
2016-01-25 12:35:00,52.52,52.54,52.5,52.54,6813.0,43.9558,43.9726,43.9391,43.9726,6813.0
2016-01-25 12:40:00,52.54,52.58,52.51,52.52,19074.0,43.9726,44.006,43.9474,43.9558,19074.0
2016-01-25 12:45:00,52.52,52.52,52.47,52.5,8482.0,43.9558,43.9558,43.914,43.9391,8482.0
2016-01-25 12:50:00,52.51,52.55,52.49,52.52,9587.0,43.9474,43.9809,43.9307,43.9558,9587.0
2016-01-25 12:55:00,52.53,52.58,52.53,52.58,5724.0,43.9642,44.006,43.9642,44.006,5724.0
2016-01-25 13:00:00,52.59,52.69,52.58,52.69,8804.0,44.0144,44.0981,44.006,44.0981,8804.0
2016-01-25 13:05:00,52.69,52.71,52.65,52.68,12227.0,44.0981,44.1148,44.0646,44.0897,12227.0
2016-01-25 13:10:00,52.68,52.69,52.63,52.66,9909.0,44.0897,44.0981,44.0479,44.073,9909.0
2016-01-25 13:15:00,52.67,52.68,52.63,52.67,7784.0,44.0814,44.0897,44.0479,44.0814,7784.0
2016-01-25 13:20:00,52.68,52.72,52.65,52.65,16532.0,44.0897,44.1232,44.0646,44.0646,16532.0
2016-01-25 13:25:00,52.65,52.69,52.62,52.69,16820.0,44.0646,44.0981,44.0395,44.0981,16820.0
2016-01-25 13:30:00,52.68,52.74,52.68,52.71,7836.0,44.0897,44.1399,44.0897,44.1148,7836.0
2016-01-25 13:35:00,52.71,52.75,52.7,52.71,9043.0,44.1148,44.1483,44.1065,44.1148,9043.0
2016-01-25 13:40:00,52.7,52.72,52.69,52.69,7794.0,44.1065,44.1232,44.0981,44.0981,7794.0
2016-01-25 13:45:00,52.68,52.72,52.62,52.63,8506.0,44.0897,44.1232,44.0395,44.0479,8506.0
2016-01-25 13:50:00,52.62,52.63,52.57,52.59,8753.0,44.0395,44.0479,43.9977,44.0144,8753.0
2016-01-25 13:55:00,52.58,52.6,52.53,52.53,8815.0,44.006,44.0228,43.9642,43.9642,8815.0
2016-01-25 14:00:00,52.52,52.54,52.49,52.5,30250.0,43.9558,43.9726,43.9307,43.9391,30250.0
2016-01-25 14:05:00,52.5,52.51,52.49,52.5,26040.0,43.9391,43.9474,43.9307,43.9391,26040.0
2016-01-25 14:10:00,52.51,52.54,52.48,52.52,16133.0,43.9474,43.9726,43.9223,43.9558,16133.0
2016-01-25 14:15:00,52.53,52.56,52.52,52.54,10269.0,43.9642,43.9893,43.9558,43.9726,10269.0
2016-01-25 14:20:00,52.55,52.55,52.5,52.53,14549.0,43.9809,43.9809,43.9391,43.9642,14549.0
2016-01-25 14:25:00,52.54,52.58,52.51,52.58,15664.0,43.9726,44.006,43.9474,44.006,15664.0
2016-01-25 14:30:00,52.58,52.59,52.54,52.55,16479.0,44.006,44.0144,43.9726,43.9809,16479.0
2016-01-25 14:35:00,52.55,52.55,52.45,52.48,35042.0,43.9809,43.9809,43.8972,43.9223,35042.0
2016-01-25 14:40:00,52.48,52.48,52.37,52.37,19777.0,43.9223,43.9223,43.8303,43.8303,19777.0
2016-01-25 14:45:00,52.37,52.39,52.36,52.37,18245.0,43.8303,43.847,43.8219,43.8303,18245.0
2016-01-25 14:50:00,52.37,52.37,52.34,52.36,11900.0,43.8303,43.8303,43.8052,43.8219,11900.0
2016-01-25 14:55:00,52.36,52.38,52.32,52.33,18439.0,43.8219,43.8386,43.7884,43.7968,18439.0
2016-01-25 15:00:00,52.34,52.38,52.33,52.35,20403.0,43.8052,43.8386,43.7968,43.8135,20403.0
2016-01-25 15:05:00,52.35,52.36,52.3,52.31,18923.0,43.8135,43.8219,43.7717,43.7801,18923.0
2016-01-25 15:10:00,52.3,52.33,52.29,52.3,12963.0,43.7717,43.7968,43.7633,43.7717,12963.0
2016-01-25 15:15:00,52.31,52.34,52.28,52.32,15069.0,43.7801,43.8052,43.755,43.7884,15069.0
2016-01-25 15:20:00,52.31,52.31,52.23,52.24,18352.0,43.7801,43.7801,43.7131,43.7215,18352.0
2016-01-25 15:25:00,52.23,52.27,52.21,52.22,20571.0,43.7131,43.7466,43.6964,43.7047,20571.0
2016-01-25 15:30:00,52.22,52.24,52.16,52.16,26346.0,43.7047,43.7215,43.6545,43.6545,26346.0
2016-01-25 15:35:00,52.16,52.17,52.09,52.12,23999.0,43.6545,43.6629,43.5959,43.621,23999.0
2016-01-25 15:40:00,52.12,52.29,52.1,52.25,78800.0,43.621,43.7633,43.6043,43.7298,78800.0
2016-01-25 15:45:00,52.25,52.38,52.24,52.38,91598.0,43.7298,43.8386,43.7215,43.8386,91598.0
2016-01-25 15:50:00,52.37,52.37,52.24,52.26,113707.0,43.8303,43.8303,43.7215,43.7382,113707.0
2016-01-25 15:55:00,52.25,52.26,52.19,52.25,89584.0,43.7298,43.7382,43.6796,43.7298,89584.0
2016-01-26 09:30:00,52.19,52.54,52.11,52.41,41371.0,43.6796,43.9726,43.6127,43.8638,41371.0
2016-01-26 09:35:00,52.53,52.57,52.19,52.24,52564.0,43.9642,43.9977,43.6796,43.7215,52564.0
2016-01-26 09:40:00,52.21,52.28,52.13,52.18,39275.0,43.6964,43.755,43.6294,43.6713,39275.0
2016-01-26 09:45:00,52.22,52.25,52.1,52.14,44413.0,43.7047,43.7298,43.6043,43.6378,44413.0
2016-01-26 09:50:00,52.16,52.23,51.98,52.0,46297.0,43.6545,43.7131,43.5039,43.5206,46297.0
2016-01-26 09:55:00,52.01,52.11,52.0,52.09,33114.0,43.529,43.6127,43.5206,43.5959,33114.0
2016-01-26 10:00:00,52.07,52.26,52.07,52.26,12170.0,43.5792,43.7382,43.5792,43.7382,12170.0
2016-01-26 10:05:00,52.24,52.25,52.16,52.25,24517.0,43.7215,43.7298,43.6545,43.7298,24517.0
2016-01-26 10:10:00,52.26,52.36,52.26,52.35,22097.0,43.7382,43.8219,43.7382,43.8135,22097.0
2016-01-26 10:15:00,52.36,52.56,52.36,52.52,38613.0,43.8219,43.9893,43.8219,43.9558,38613.0
2016-01-26 10:20:00,52.52,52.52,52.4,52.42,51172.0,43.9558,43.9558,43.8554,43.8721,51172.0
2016-01-26 10:25:00,52.43,52.45,52.33,52.34,38556.0,43.8805,43.8972,43.7968,43.8052,38556.0
2016-01-26 10:30:00,52.34,52.4,52.32,52.35,30914.0,43.8052,43.8554,43.7884,43.8135,30914.0
2016-01-26 10:35:00,52.33,52.38,52.33,52.38,10287.0,43.7968,43.8386,43.7968,43.8386,10287.0
2016-01-26 10:40:00,52.38,52.49,52.38,52.47,16123.0,43.8386,43.9307,43.8386,43.914,16123.0
2016-01-26 10:45:00,52.48,52.53,52.47,52.53,25002.0,43.9223,43.9642,43.914,43.9642,25002.0
2016-01-26 10:50:00,52.53,52.54,52.51,52.52,13429.0,43.9642,43.9726,43.9474,43.9558,13429.0
2016-01-26 10:55:00,52.51,52.51,52.44,52.45,13272.0,43.9474,43.9474,43.8889,43.8972,13272.0
2016-01-26 11:00:00,52.45,52.54,52.45,52.54,11848.0,43.8972,43.9726,43.8972,43.9726,11848.0
2016-01-26 11:05:00,52.53,52.54,52.44,52.45,16968.0,43.9642,43.9726,43.8889,43.8972,16968.0
2016-01-26 11:10:00,52.44,52.45,52.39,52.39,40621.0,43.8889,43.8972,43.847,43.847,40621.0
2016-01-26 11:15:00,52.39,52.39,52.32,52.33,12976.0,43.847,43.847,43.7884,43.7968,12976.0
2016-01-26 11:20:00,52.32,52.32,52.21,52.23,14654.0,43.7884,43.7884,43.6964,43.7131,14654.0
2016-01-26 11:25:00,52.23,52.24,52.17,52.18,11585.0,43.7131,43.7215,43.6629,43.6713,11585.0
2016-01-26 11:30:00,52.17,52.2,52.13,52.18,13007.0,43.6629,43.688,43.6294,43.6713,13007.0
2016-01-26 11:35:00,52.17,52.21,52.17,52.18,13024.0,43.6629,43.6964,43.6629,43.6713,13024.0
2016-01-26 11:40:00,52.18,52.23,52.18,52.23,8804.0,43.6713,43.7131,43.6713,43.7131,8804.0
2016-01-26 11:45:00,52.23,52.26,52.22,52.22,10888.0,43.7131,43.7382,43.7047,43.7047,10888.0
2016-01-26 11:50:00,52.22,52.31,52.21,52.3,8831.0,43.7047,43.7801,43.6964,43.7717,8831.0
2016-01-26 11:55:00,52.3,52.3,52.23,52.24,10183.0,43.7717,43.7717,43.7131,43.7215,10183.0
2016-01-26 12:00:00,52.24,52.3,52.23,52.3,12181.0,43.7215,43.7717,43.7131,43.7717,12181.0
2016-01-26 12:05:00,52.3,52.36,52.28,52.36,10761.0,43.7717,43.8219,43.755,43.8219,10761.0
2016-01-26 12:10:00,52.37,52.44,52.35,52.42,22363.0,43.8303,43.8889,43.8135,43.8721,22363.0
2016-01-26 12:15:00,52.43,52.43,52.36,52.36,11181.0,43.8805,43.8805,43.8219,43.8219,11181.0
2016-01-26 12:20:00,52.36,52.37,52.32,52.36,7601.0,43.8219,43.8303,43.7884,43.8219,7601.0
2016-01-26 12:25:00,52.35,52.36,52.33,52.33,6957.0,43.8135,43.8219,43.7968,43.7968,6957.0
2016-01-26 12:30:00,52.34,52.38,52.33,52.37,7284.0,43.8052,43.8386,43.7968,43.8303,7284.0
2016-01-26 12:35:00,52.37,52.38,52.35,52.35,5677.0,43.8303,43.8386,43.8135,43.8135,5677.0
2016-01-26 12:40:00,52.36,52.39,52.35,52.39,10339.0,43.8219,43.847,43.8135,43.847,10339.0
2016-01-26 12:45:00,52.4,52.41,52.36,52.37,10439.0,43.8554,43.8638,43.8219,43.8303,10439.0
2016-01-26 12:50:00,52.37,52.38,52.35,52.37,6533.0,43.8303,43.8386,43.8135,43.8303,6533.0
2016-01-26 12:55:00,52.36,52.37,52.35,52.37,6027.0,43.8219,43.8303,43.8135,43.8303,6027.0
2016-01-26 13:00:00,52.37,52.41,52.37,52.39,15361.0,43.8303,43.8638,43.8303,43.847,15361.0
2016-01-26 13:05:00,52.38,52.39,52.32,52.32,17190.0,43.8386,43.847,43.7884,43.7884,17190.0
2016-01-26 13:10:00,52.33,52.38,52.32,52.38,9061.0,43.7968,43.8386,43.7884,43.8386,9061.0
2016-01-26 13:15:00,52.38,52.41,52.38,52.4,8178.0,43.8386,43.8638,43.8386,43.8554,8178.0
2016-01-26 13:20:00,52.4,52.41,52.39,52.4,8764.0,43.8554,43.8638,43.847,43.8554,8764.0
2016-01-26 13:25:00,52.39,52.42,52.38,52.38,13111.0,43.847,43.8721,43.8386,43.8386,13111.0
2016-01-26 13:30:00,52.38,52.39,52.33,52.34,9309.0,43.8386,43.847,43.7968,43.8052,9309.0
2016-01-26 13:35:00,52.35,52.37,52.34,52.35,8793.0,43.8135,43.8303,43.8052,43.8135,8793.0
2016-01-26 13:40:00,52.36,52.38,52.35,52.37,8275.0,43.8219,43.8386,43.8135,43.8303,8275.0
2016-01-26 13:45:00,52.36,52.41,52.36,52.41,11402.0,43.8219,43.8638,43.8219,43.8638,11402.0
2016-01-26 13:50:00,52.41,52.44,52.39,52.39,12354.0,43.8638,43.8889,43.847,43.847,12354.0
2016-01-26 13:55:00,52.4,52.41,52.39,52.39,21252.0,43.8554,43.8638,43.847,43.847,21252.0
2016-01-26 14:00:00,52.39,52.41,52.36,52.37,24093.0,43.847,43.8638,43.8219,43.8303,24093.0
2016-01-26 14:05:00,52.37,52.4,52.36,52.39,9858.0,43.8303,43.8554,43.8219,43.847,9858.0
2016-01-26 14:10:00,52.4,52.44,52.39,52.42,8724.0,43.8554,43.8889,43.847,43.8721,8724.0
2016-01-26 14:15:00,52.43,52.49,52.42,52.46,12144.0,43.8805,43.9307,43.8721,43.9056,12144.0
2016-01-26 14:20:00,52.45,52.47,52.43,52.46,14130.0,43.8972,43.914,43.8805,43.9056,14130.0
2016-01-26 14:25:00,52.46,52.47,52.42,52.42,13357.0,43.9056,43.914,43.8721,43.8721,13357.0
2016-01-26 14:30:00,52.42,52.43,52.37,52.37,13986.0,43.8721,43.8805,43.8303,43.8303,13986.0
2016-01-26 14:35:00,52.37,52.39,52.35,52.39,8135.0,43.8303,43.847,43.8135,43.847,8135.0
2016-01-26 14:40:00,52.4,52.41,52.38,52.39,12611.0,43.8554,43.8638,43.8386,43.847,12611.0
2016-01-26 14:45:00,52.39,52.39,52.37,52.38,10008.0,43.847,43.847,43.8303,43.8386,10008.0
2016-01-26 14:50:00,52.39,52.41,52.38,52.4,15310.0,43.847,43.8638,43.8386,43.8554,15310.0
2016-01-26 14:55:00,52.41,52.41,52.36,52.37,12657.0,43.8638,43.8638,43.8219,43.8303,12657.0
2016-01-26 15:00:00,52.37,52.38,52.3,52.3,23044.0,43.8303,43.8386,43.7717,43.7717,23044.0
2016-01-26 15:05:00,52.31,52.31,52.25,52.25,14654.0,43.7801,43.7801,43.7298,43.7298,14654.0
2016-01-26 15:10:00,52.25,52.28,52.23,52.28,26332.0,43.7298,43.755,43.7131,43.755,26332.0
2016-01-26 15:15:00,52.29,52.33,52.27,52.27,16678.0,43.7633,43.7968,43.7466,43.7466,16678.0
2016-01-26 15:20:00,52.26,52.28,52.25,52.27,16479.0,43.7382,43.755,43.7298,43.7466,16479.0
2016-01-26 15:25:00,52.27,52.29,52.23,52.28,18759.0,43.7466,43.7633,43.7131,43.755,18759.0
2016-01-26 15:30:00,52.28,52.3,52.27,52.29,26963.0,43.755,43.7717,43.7466,43.7633,26963.0
2016-01-26 15:35:00,52.29,52.3,52.23,52.3,28740.0,43.7633,43.7717,43.7131,43.7717,28740.0
2016-01-26 15:40:00,52.3,52.3,52.28,52.29,83646.0,43.7717,43.7717,43.755,43.7633,83646.0
2016-01-26 15:45:00,52.3,52.3,52.28,52.29,53307.0,43.7717,43.7717,43.755,43.7633,53307.0
2016-01-26 15:50:00,52.29,52.3,52.26,52.27,48754.0,43.7633,43.7717,43.7382,43.7466,48754.0
2016-01-26 15:55:00,52.27,52.3,52.24,52.29,142193.0,43.7466,43.7717,43.7215,43.7633,142193.0
2016-01-27 09:30:00,52.13,52.36,52.07,52.16,33881.0,43.6294,43.8219,43.5792,43.6545,33881.0
2016-01-27 09:35:00,52.19,52.31,52.18,52.24,9465.0,43.6796,43.7801,43.6713,43.7215,9465.0
2016-01-27 09:40:00,52.24,52.29,52.2,52.27,9421.0,43.7215,43.7633,43.688,43.7466,9421.0
2016-01-27 09:45:00,52.27,52.29,52.21,52.25,13251.0,43.7466,43.7633,43.6964,43.7298,13251.0
2016-01-27 09:50:00,52.24,52.24,52.17,52.2,15931.0,43.7215,43.7215,43.6629,43.688,15931.0
2016-01-27 09:55:00,52.2,52.29,52.2,52.28,12130.0,43.688,43.7633,43.688,43.755,12130.0
2016-01-27 10:00:00,52.28,52.31,52.17,52.18,14328.0,43.755,43.7801,43.6629,43.6713,14328.0
2016-01-27 10:05:00,52.17,52.25,52.17,52.24,14181.0,43.6629,43.7298,43.6629,43.7215,14181.0
2016-01-27 10:10:00,52.24,52.25,52.18,52.18,8986.0,43.7215,43.7298,43.6713,43.6713,8986.0
2016-01-27 10:15:00,52.17,52.25,52.15,52.19,13787.0,43.6629,43.7298,43.6461,43.6796,13787.0
2016-01-27 10:20:00,52.18,52.22,52.16,52.21,12009.0,43.6713,43.7047,43.6545,43.6964,12009.0
2016-01-27 10:25:00,52.21,52.22,52.19,52.2,11816.0,43.6964,43.7047,43.6796,43.688,11816.0
2016-01-27 10:30:00,52.2,52.29,52.2,52.29,17088.0,43.688,43.7633,43.688,43.7633,17088.0
2016-01-27 10:35:00,52.29,52.36,52.29,52.36,9221.0,43.7633,43.8219,43.7633,43.8219,9221.0
2016-01-27 10:40:00,52.36,52.36,52.28,52.32,17426.0,43.8219,43.8219,43.755,43.7884,17426.0
2016-01-27 10:45:00,52.32,52.32,52.25,52.25,12183.0,43.7884,43.7884,43.7298,43.7298,12183.0
2016-01-27 10:50:00,52.26,52.28,52.22,52.28,16877.0,43.7382,43.755,43.7047,43.755,16877.0
2016-01-27 10:55:00,52.28,52.31,52.23,52.29,19313.0,43.755,43.7801,43.7131,43.7633,19313.0
2016-01-27 11:00:00,52.29,52.3,52.24,52.3,14423.0,43.7633,43.7717,43.7215,43.7717,14423.0
2016-01-27 11:05:00,52.3,52.3,52.24,52.25,17948.0,43.7717,43.7717,43.7215,43.7298,17948.0
2016-01-27 11:10:00,52.25,52.31,52.24,52.3,15555.0,43.7298,43.7801,43.7215,43.7717,15555.0
2016-01-27 11:15:00,52.29,52.3,52.27,52.29,16012.0,43.7633,43.7717,43.7466,43.7633,16012.0
2016-01-27 11:20:00,52.28,52.31,52.27,52.3,26423.0,43.755,43.7801,43.7466,43.7717,26423.0
2016-01-27 11:25:00,52.3,52.32,52.26,52.32,12869.0,43.7717,43.7884,43.7382,43.7884,12869.0
2016-01-27 11:30:00,52.32,52.32,52.3,52.3,20354.0,43.7884,43.7884,43.7717,43.7717,20354.0
2016-01-27 11:35:00,52.3,52.32,52.3,52.32,42765.0,43.7717,43.7884,43.7717,43.7884,42765.0
2016-01-27 11:40:00,52.32,52.32,52.29,52.32,41711.0,43.7884,43.7884,43.7633,43.7884,41711.0
2016-01-27 11:45:00,52.32,52.34,52.3,52.32,57521.0,43.7884,43.8052,43.7717,43.7884,57521.0
2016-01-27 11:50:00,52.33,52.33,52.28,52.31,14160.0,43.7968,43.7968,43.755,43.7801,14160.0
2016-01-27 11:55:00,52.31,52.32,52.29,52.31,14911.0,43.7801,43.7884,43.7633,43.7801,14911.0
2016-01-27 12:00:00,52.31,52.34,52.31,52.32,31092.0,43.7801,43.8052,43.7801,43.7884,31092.0
2016-01-27 12:05:00,52.32,52.38,52.32,52.38,20364.0,43.7884,43.8386,43.7884,43.8386,20364.0
2016-01-27 12:10:00,52.38,52.45,52.37,52.44,24164.0,43.8386,43.8972,43.8303,43.8889,24164.0
2016-01-27 12:15:00,52.44,52.49,52.43,52.43,12315.0,43.8889,43.9307,43.8805,43.8805,12315.0
2016-01-27 12:20:00,52.43,52.43,52.39,52.41,53803.0,43.8805,43.8805,43.847,43.8638,53803.0
2016-01-27 12:25:00,52.4,52.41,52.35,52.37,21847.0,43.8554,43.8638,43.8135,43.8303,21847.0
2016-01-27 12:30:00,52.39,52.4,52.33,52.33,14054.0,43.847,43.8554,43.7968,43.7968,14054.0
2016-01-27 12:35:00,52.34,52.35,52.31,52.33,16423.0,43.8052,43.8135,43.7801,43.7968,16423.0
2016-01-27 12:40:00,52.32,52.33,52.26,52.28,12772.0,43.7884,43.7968,43.7382,43.755,12772.0
2016-01-27 12:45:00,52.29,52.33,52.25,52.3,19181.0,43.7633,43.7968,43.7298,43.7717,19181.0
2016-01-27 12:50:00,52.31,52.35,52.29,52.33,40109.0,43.7801,43.8135,43.7633,43.7968,40109.0
2016-01-27 12:55:00,52.33,52.34,52.29,52.3,31111.0,43.7968,43.8052,43.7633,43.7717,31111.0
2016-01-27 13:00:00,52.3,52.33,52.28,52.32,15504.0,43.7717,43.7968,43.755,43.7884,15504.0
2016-01-27 13:05:00,52.32,52.35,52.29,52.32,37972.0,43.7884,43.8135,43.7633,43.7884,37972.0
2016-01-27 13:10:00,52.32,52.34,52.27,52.27,56223.0,43.7884,43.8052,43.7466,43.7466,56223.0
2016-01-27 13:15:00,52.28,52.32,52.27,52.3,18819.0,43.755,43.7884,43.7466,43.7717,18819.0
2016-01-27 13:20:00,52.3,52.31,52.24,52.25,38108.0,43.7717,43.7801,43.7215,43.7298,38108.0
2016-01-27 13:25:00,52.27,52.34,52.25,52.26,22208.0,43.7466,43.8052,43.7298,43.7382,22208.0
2016-01-27 13:30:00,52.26,52.31,52.26,52.3,12779.0,43.7382,43.7801,43.7382,43.7717,12779.0
2016-01-27 13:35:00,52.3,52.31,52.25,52.27,17774.0,43.7717,43.7801,43.7298,43.7466,17774.0
2016-01-27 13:40:00,52.28,52.28,52.25,52.25,17902.0,43.755,43.755,43.7298,43.7298,17902.0
2016-01-27 13:45:00,52.25,52.29,52.24,52.26,17732.0,43.7298,43.7633,43.7215,43.7382,17732.0
2016-01-27 13:50:00,52.27,52.29,52.23,52.23,26311.0,43.7466,43.7633,43.7131,43.7131,26311.0
2016-01-27 13:55:00,52.23,52.28,52.22,52.25,26086.0,43.7131,43.755,43.7047,43.7298,26086.0
2016-01-27 14:00:00,52.25,52.36,52.11,52.23,68636.0,43.7298,43.8219,43.6127,43.7131,68636.0
2016-01-27 14:05:00,52.26,52.3,52.16,52.18,40992.0,43.7382,43.7717,43.6545,43.6713,40992.0
2016-01-27 14:10:00,52.16,52.25,52.07,52.13,41514.0,43.6545,43.7298,43.5792,43.6294,41514.0
2016-01-27 14:15:00,52.16,52.24,52.12,52.2,26298.0,43.6545,43.7215,43.621,43.688,26298.0
2016-01-27 14:20:00,52.19,52.22,52.12,52.12,29853.0,43.6796,43.7047,43.621,43.621,29853.0
2016-01-27 14:25:00,52.14,52.22,52.09,52.19,22687.0,43.6378,43.7047,43.5959,43.6796,22687.0
2016-01-27 14:30:00,52.19,52.21,52.15,52.18,23163.0,43.6796,43.6964,43.6461,43.6713,23163.0
2016-01-27 14:35:00,52.18,52.2,52.04,52.04,22535.0,43.6713,43.688,43.5541,43.5541,22535.0
2016-01-27 14:40:00,52.05,52.05,51.98,52.01,22638.0,43.5625,43.5625,43.5039,43.529,22638.0
2016-01-27 14:45:00,52.01,52.11,51.99,52.02,31838.0,43.529,43.6127,43.5122,43.5373,31838.0
2016-01-27 14:50:00,52.02,52.05,51.9,51.9,27574.0,43.5373,43.5625,43.4369,43.4369,27574.0
2016-01-27 14:55:00,51.9,51.92,51.76,51.8,31343.0,43.4369,43.4537,43.3197,43.3532,31343.0
2016-01-27 15:00:00,51.8,51.81,51.63,51.71,44728.0,43.3532,43.3616,43.2109,43.2779,44728.0
2016-01-27 15:05:00,51.7,51.74,51.66,51.72,26045.0,43.2695,43.303,43.2361,43.2863,26045.0
2016-01-27 15:10:00,51.72,51.72,51.52,51.52,31671.0,43.2863,43.2863,43.1189,43.1189,31671.0
2016-01-27 15:15:00,51.53,51.55,51.47,51.47,41482.0,43.1272,43.144,43.077,43.077,41482.0
2016-01-27 15:20:00,51.49,51.62,51.46,51.54,43939.0,43.0938,43.2026,43.0687,43.1356,43939.0
2016-01-27 15:25:00,51.54,51.63,51.52,51.6,60472.0,43.1356,43.2109,43.1189,43.1858,60472.0
2016-01-27 15:30:00,51.61,51.75,51.59,51.74,112897.0,43.1942,43.3114,43.1775,43.303,112897.0
2016-01-27 15:35:00,51.74,51.93,51.69,51.79,135934.0,43.303,43.462,43.2612,43.3449,135934.0
2016-01-27 15:40:00,51.79,51.95,51.76,51.95,112616.0,43.3449,43.4788,43.3197,43.4788,112616.0
2016-01-27 15:45:00,51.95,51.96,51.86,51.9,81823.0,43.4788,43.4871,43.4034,43.4369,81823.0
2016-01-27 15:50:00,51.9,51.9,51.81,51.86,63959.0,43.4369,43.4369,43.3616,43.4034,63959.0
2016-01-27 15:55:00,51.85,51.9,51.81,51.88,107142.0,43.3951,43.4369,43.3616,43.4202,107142.0
2016-01-28 09:30:00,52.0,52.0,51.82,51.98,27158.0,43.5206,43.5206,43.37,43.5039,27158.0
2016-01-28 09:35:00,51.99,52.19,51.89,52.13,22300.0,43.5122,43.6796,43.4285,43.6294,22300.0
2016-01-28 09:40:00,52.11,52.3,52.1,52.27,15761.0,43.6127,43.7717,43.6043,43.7466,15761.0
2016-01-28 09:45:00,52.3,52.3,52.2,52.22,6404.0,43.7717,43.7717,43.688,43.7047,6404.0
2016-01-28 09:50:00,52.23,52.38,52.23,52.32,10649.0,43.7131,43.8386,43.7131,43.7884,10649.0
2016-01-28 09:55:00,52.32,52.35,52.27,52.33,5421.0,43.7884,43.8135,43.7466,43.7968,5421.0
2016-01-28 10:00:00,52.33,52.34,52.18,52.19,13326.0,43.7968,43.8052,43.6713,43.6796,13326.0
2016-01-28 10:05:00,52.19,52.22,52.1,52.12,7149.0,43.6796,43.7047,43.6043,43.621,7149.0
2016-01-28 10:10:00,52.12,52.2,52.08,52.18,29999.0,43.621,43.688,43.5876,43.6713,29999.0
2016-01-28 10:15:00,52.17,52.17,52.05,52.07,14736.0,43.6629,43.6629,43.5625,43.5792,14736.0
2016-01-28 10:20:00,52.06,52.11,52.05,52.09,12028.0,43.5708,43.6127,43.5625,43.5959,12028.0
2016-01-28 10:25:00,52.09,52.13,51.98,51.98,26198.0,43.5959,43.6294,43.5039,43.5039,26198.0
2016-01-28 10:30:00,51.97,52.02,51.85,51.92,15008.0,43.4955,43.5373,43.3951,43.4537,15008.0
2016-01-28 10:35:00,51.93,51.98,51.89,51.93,15385.0,43.462,43.5039,43.4285,43.462,15385.0
2016-01-28 10:40:00,51.93,51.97,51.92,51.94,8327.0,43.462,43.4955,43.4537,43.4704,8327.0
2016-01-28 10:45:00,51.95,51.98,51.9,51.98,10640.0,43.4788,43.5039,43.4369,43.5039,10640.0
2016-01-28 10:50:00,52.0,52.02,51.92,51.92,11798.0,43.5206,43.5373,43.4537,43.4537,11798.0
2016-01-28 10:55:00,51.92,52.04,51.92,52.01,9753.0,43.4537,43.5541,43.4537,43.529,9753.0
2016-01-28 11:00:00,52.02,52.06,51.99,52.03,10801.0,43.5373,43.5708,43.5122,43.5457,10801.0
2016-01-28 11:05:00,52.05,52.1,52.04,52.08,7370.0,43.5625,43.6043,43.5541,43.5876,7370.0
2016-01-28 11:10:00,52.08,52.1,52.06,52.07,15155.0,43.5876,43.6043,43.5708,43.5792,15155.0
2016-01-28 11:15:00,52.08,52.08,52.02,52.06,24002.0,43.5876,43.5876,43.5373,43.5708,24002.0
2016-01-28 11:20:00,52.06,52.14,52.05,52.11,13458.0,43.5708,43.6378,43.5625,43.6127,13458.0
2016-01-28 11:25:00,52.1,52.11,52.02,52.03,16788.0,43.6043,43.6127,43.5373,43.5457,16788.0
2016-01-28 11:30:00,52.03,52.03,51.95,51.95,16732.0,43.5457,43.5457,43.4788,43.4788,16732.0
2016-01-28 11:35:00,51.94,51.95,51.91,51.91,15384.0,43.4704,43.4788,43.4453,43.4453,15384.0
2016-01-28 11:40:00,51.92,51.92,51.84,51.85,15802.0,43.4537,43.4537,43.3867,43.3951,15802.0
2016-01-28 11:45:00,51.85,51.85,51.72,51.73,22362.0,43.3951,43.3951,43.2863,43.2946,22362.0
2016-01-28 11:50:00,51.73,51.75,51.7,51.73,19994.0,43.2946,43.3114,43.2695,43.2946,19994.0
2016-01-28 11:55:00,51.73,51.73,51.64,51.66,23504.0,43.2946,43.2946,43.2193,43.2361,23504.0
2016-01-28 12:00:00,51.65,51.83,51.65,51.83,11916.0,43.2277,43.3783,43.2277,43.3783,11916.0
2016-01-28 12:05:00,51.84,51.85,51.82,51.83,8723.0,43.3867,43.3951,43.37,43.3783,8723.0
2016-01-28 12:10:00,51.84,51.91,51.82,51.89,14318.0,43.3867,43.4453,43.37,43.4285,14318.0
2016-01-28 12:15:00,51.89,51.89,51.84,51.86,15118.0,43.4285,43.4285,43.3867,43.4034,15118.0
2016-01-28 12:20:00,51.86,51.96,51.85,51.96,11378.0,43.4034,43.4871,43.3951,43.4871,11378.0
2016-01-28 12:25:00,51.95,51.97,51.92,51.97,12396.0,43.4788,43.4955,43.4537,43.4955,12396.0
2016-01-28 12:30:00,51.97,52.06,51.97,52.06,11118.0,43.4955,43.5708,43.4955,43.5708,11118.0
2016-01-28 12:35:00,52.06,52.1,52.05,52.08,11604.0,43.5708,43.6043,43.5625,43.5876,11604.0
2016-01-28 12:40:00,52.07,52.09,52.07,52.07,7638.0,43.5792,43.5959,43.5792,43.5792,7638.0
2016-01-28 12:45:00,52.07,52.12,52.06,52.09,8493.0,43.5792,43.621,43.5708,43.5959,8493.0
2016-01-28 12:50:00,52.08,52.1,52.01,52.03,9042.0,43.5876,43.6043,43.529,43.5457,9042.0
2016-01-28 12:55:00,52.03,52.1,52.01,52.1,8608.0,43.5457,43.6043,43.529,43.6043,8608.0
2016-01-28 13:00:00,52.1,52.11,52.01,52.08,12676.0,43.6043,43.6127,43.529,43.5876,12676.0
2016-01-28 13:05:00,52.08,52.1,52.06,52.1,7702.0,43.5876,43.6043,43.5708,43.6043,7702.0
2016-01-28 13:10:00,52.11,52.12,52.08,52.11,18712.0,43.6127,43.621,43.5876,43.6127,18712.0
2016-01-28 13:15:00,52.12,52.12,51.89,51.91,14232.0,43.621,43.621,43.4285,43.4453,14232.0
2016-01-28 13:20:00,51.91,51.91,51.83,51.86,9790.0,43.4453,43.4453,43.3783,43.4034,9790.0
2016-01-28 13:25:00,51.87,51.98,51.86,51.98,8332.0,43.4118,43.5039,43.4034,43.5039,8332.0
2016-01-28 13:30:00,51.99,52.02,51.96,52.0,7161.0,43.5122,43.5373,43.4871,43.5206,7161.0
2016-01-28 13:35:00,51.99,52.01,51.97,51.99,7877.0,43.5122,43.529,43.4955,43.5122,7877.0
2016-01-28 13:40:00,51.99,52.06,51.96,51.99,12155.0,43.5122,43.5708,43.4871,43.5122,12155.0
2016-01-28 13:45:00,51.99,52.05,51.96,52.05,7180.0,43.5122,43.5625,43.4871,43.5625,7180.0
2016-01-28 13:50:00,52.04,52.04,51.96,51.98,7711.0,43.5541,43.5541,43.4871,43.5039,7711.0
2016-01-28 13:55:00,51.99,52.04,51.91,51.93,14681.0,43.5122,43.5541,43.4453,43.462,14681.0
2016-01-28 14:00:00,51.92,52.05,51.92,52.04,12813.0,43.4537,43.5625,43.4537,43.5541,12813.0
2016-01-28 14:05:00,52.05,52.11,52.04,52.1,14368.0,43.5625,43.6127,43.5541,43.6043,14368.0
2016-01-28 14:10:00,52.1,52.1,52.07,52.09,7772.0,43.6043,43.6043,43.5792,43.5959,7772.0
2016-01-28 14:15:00,52.1,52.11,52.02,52.04,16342.0,43.6043,43.6127,43.5373,43.5541,16342.0
2016-01-28 14:20:00,52.04,52.1,52.04,52.09,9243.0,43.5541,43.6043,43.5541,43.5959,9243.0
2016-01-28 14:25:00,52.1,52.12,52.08,52.1,29615.0,43.6043,43.621,43.5876,43.6043,29615.0
2016-01-28 14:30:00,52.1,52.12,52.08,52.09,20249.0,43.6043,43.621,43.5876,43.5959,20249.0
2016-01-28 14:35:00,52.1,52.1,52.08,52.09,6524.0,43.6043,43.6043,43.5876,43.5959,6524.0
2016-01-28 14:40:00,52.09,52.1,52.01,52.02,19770.0,43.5959,43.6043,43.529,43.5373,19770.0
2016-01-28 14:45:00,52.02,52.07,52.01,52.05,10244.0,43.5373,43.5792,43.529,43.5625,10244.0
2016-01-28 14:50:00,52.05,52.07,52.0,52.0,14436.0,43.5625,43.5792,43.5206,43.5206,14436.0
2016-01-28 14:55:00,52.01,52.07,52.0,52.07,6061.0,43.529,43.5792,43.5206,43.5792,6061.0
2016-01-28 15:00:00,52.07,52.09,52.02,52.05,19285.0,43.5792,43.5959,43.5373,43.5625,19285.0
2016-01-28 15:05:00,52.04,52.05,51.98,52.04,23513.0,43.5541,43.5625,43.5039,43.5541,23513.0
2016-01-28 15:10:00,52.04,52.12,52.03,52.08,19886.0,43.5541,43.621,43.5457,43.5876,19886.0
2016-01-28 15:15:00,52.09,52.12,52.07,52.1,29031.0,43.5959,43.621,43.5792,43.6043,29031.0
2016-01-28 15:20:00,52.1,52.11,52.07,52.09,23445.0,43.6043,43.6127,43.5792,43.5959,23445.0
2016-01-28 15:25:00,52.09,52.1,52.06,52.07,14388.0,43.5959,43.6043,43.5708,43.5792,14388.0
2016-01-28 15:30:00,52.07,52.11,52.05,52.08,19243.0,43.5792,43.6127,43.5625,43.5876,19243.0
2016-01-28 15:35:00,52.09,52.14,52.08,52.1,30897.0,43.5959,43.6378,43.5876,43.6043,30897.0
2016-01-28 15:40:00,52.1,52.12,52.02,52.02,25283.0,43.6043,43.621,43.5373,43.5373,25283.0
2016-01-28 15:45:00,52.03,52.11,52.0,52.08,33155.0,43.5457,43.6127,43.5206,43.5876,33155.0
2016-01-28 15:50:00,52.07,52.08,52.02,52.03,21727.0,43.5792,43.5876,43.5373,43.5457,21727.0
2016-01-28 15:55:00,52.03,52.1,52.02,52.06,60829.0,43.5457,43.6043,43.5373,43.5708,60829.0
2016-01-29 09:30:00,52.31,52.35,52.18,52.35,29184.0,43.7801,43.8135,43.6713,43.8135,29184.0
2016-01-29 09:35:00,52.34,52.46,52.34,52.41,7889.0,43.8052,43.9056,43.8052,43.8638,7889.0
2016-01-29 09:40:00,52.41,52.56,52.41,52.51,11593.0,43.8638,43.9893,43.8638,43.9474,11593.0
2016-01-29 09:45:00,52.54,52.59,52.51,52.53,7910.0,43.9726,44.0144,43.9474,43.9642,7910.0
2016-01-29 09:50:00,52.52,52.69,52.51,52.65,22178.0,43.9558,44.0981,43.9474,44.0646,22178.0
2016-01-29 09:55:00,52.64,52.65,52.59,52.62,10812.0,44.0562,44.0646,44.0144,44.0395,10812.0
2016-01-29 10:00:00,52.63,52.68,52.59,52.62,19338.0,44.0479,44.0897,44.0144,44.0395,19338.0
2016-01-29 10:05:00,52.63,52.65,52.56,52.58,12600.0,44.0479,44.0646,43.9893,44.006,12600.0
2016-01-29 10:10:00,52.59,52.63,52.55,52.59,20256.0,44.0144,44.0479,43.9809,44.0144,20256.0
2016-01-29 10:15:00,52.58,52.69,52.58,52.64,23425.0,44.006,44.0981,44.006,44.0562,23425.0
2016-01-29 10:20:00,52.65,52.67,52.62,52.64,16216.0,44.0646,44.0814,44.0395,44.0562,16216.0
2016-01-29 10:25:00,52.64,52.66,52.6,52.65,17446.0,44.0562,44.073,44.0228,44.0646,17446.0
2016-01-29 10:30:00,52.64,52.65,52.55,52.57,34700.0,44.0562,44.0646,43.9809,43.9977,34700.0
2016-01-29 10:35:00,52.57,52.63,52.57,52.62,10424.0,43.9977,44.0479,43.9977,44.0395,10424.0
2016-01-29 10:40:00,52.63,52.66,52.61,52.64,17651.0,44.0479,44.073,44.0311,44.0562,17651.0
2016-01-29 10:45:00,52.64,52.67,52.61,52.67,15751.0,44.0562,44.0814,44.0311,44.0814,15751.0
2016-01-29 10:50:00,52.67,52.71,52.66,52.69,9961.0,44.0814,44.1148,44.073,44.0981,9961.0
2016-01-29 10:55:00,52.69,52.76,52.69,52.7,18785.0,44.0981,44.1567,44.0981,44.1065,18785.0
2016-01-29 11:00:00,52.7,52.73,52.61,52.63,75226.0,44.1065,44.1316,44.0311,44.0479,75226.0
2016-01-29 11:05:00,52.62,52.72,52.62,52.71,17738.0,44.0395,44.1232,44.0395,44.1148,17738.0
2016-01-29 11:10:00,52.7,52.72,52.64,52.65,17598.0,44.1065,44.1232,44.0562,44.0646,17598.0
2016-01-29 11:15:00,52.65,52.68,52.61,52.68,28594.0,44.0646,44.0897,44.0311,44.0897,28594.0
2016-01-29 11:20:00,52.68,52.7,52.66,52.7,18781.0,44.0897,44.1065,44.073,44.1065,18781.0
2016-01-29 11:25:00,52.7,52.7,52.64,52.69,19436.0,44.1065,44.1065,44.0562,44.0981,19436.0
2016-01-29 11:30:00,52.7,52.73,52.64,52.72,29233.0,44.1065,44.1316,44.0562,44.1232,29233.0
2016-01-29 11:35:00,52.71,52.72,52.65,52.65,15960.0,44.1148,44.1232,44.0646,44.0646,15960.0
2016-01-29 11:40:00,52.65,52.71,52.65,52.71,20239.0,44.0646,44.1148,44.0646,44.1148,20239.0
2016-01-29 11:45:00,52.71,52.73,52.68,52.69,11842.0,44.1148,44.1316,44.0897,44.0981,11842.0
2016-01-29 11:50:00,52.69,52.76,52.68,52.73,59380.0,44.0981,44.1567,44.0897,44.1316,59380.0
2016-01-29 11:55:00,52.73,52.81,52.72,52.81,39447.0,44.1316,44.1985,44.1232,44.1985,39447.0
2016-01-29 12:00:00,52.84,52.86,52.81,52.86,14775.0,44.2236,44.2404,44.1985,44.2404,14775.0
2016-01-29 12:05:00,52.87,52.89,52.86,52.88,11413.0,44.2487,44.2655,44.2404,44.2571,11413.0
2016-01-29 12:10:00,52.88,52.92,52.87,52.89,8843.0,44.2571,44.2906,44.2487,44.2655,8843.0
2016-01-29 12:15:00,52.88,52.98,52.88,52.98,15042.0,44.2571,44.3408,44.2571,44.3408,15042.0
2016-01-29 12:20:00,52.98,52.98,52.94,52.94,9353.0,44.3408,44.3408,44.3073,44.3073,9353.0
2016-01-29 12:25:00,52.94,52.98,52.94,52.97,12289.0,44.3073,44.3408,44.3073,44.3324,12289.0
2016-01-29 12:30:00,52.96,52.97,52.92,52.94,12861.0,44.3241,44.3324,44.2906,44.3073,12861.0
2016-01-29 12:35:00,52.93,52.96,52.92,52.94,10067.0,44.299,44.3241,44.2906,44.3073,10067.0
2016-01-29 12:40:00,52.94,53.01,52.94,53.01,26300.0,44.3073,44.3659,44.3073,44.3659,26300.0
2016-01-29 12:45:00,53.01,53.02,52.95,52.96,10360.0,44.3659,44.3743,44.3157,44.3241,10360.0
2016-01-29 12:50:00,52.95,52.95,52.92,52.93,12012.0,44.3157,44.3157,44.2906,44.299,12012.0
2016-01-29 12:55:00,52.92,52.92,52.89,52.91,9909.0,44.2906,44.2906,44.2655,44.2822,9909.0
2016-01-29 13:00:00,52.9,52.9,52.84,52.84,13919.0,44.2738,44.2738,44.2236,44.2236,13919.0
2016-01-29 13:05:00,52.84,52.87,52.83,52.86,14696.0,44.2236,44.2487,44.2153,44.2404,14696.0
2016-01-29 13:10:00,52.87,52.89,52.86,52.87,14326.0,44.2487,44.2655,44.2404,44.2487,14326.0
2016-01-29 13:15:00,52.87,52.92,52.87,52.91,10196.0,44.2487,44.2906,44.2487,44.2822,10196.0
2016-01-29 13:20:00,52.92,52.93,52.87,52.87,9672.0,44.2906,44.299,44.2487,44.2487,9672.0
2016-01-29 13:25:00,52.87,52.87,52.83,52.86,10023.0,44.2487,44.2487,44.2153,44.2404,10023.0
2016-01-29 13:30:00,52.87,52.89,52.75,52.83,93996.0,44.2487,44.2655,44.1483,44.2153,93996.0
2016-01-29 13:35:00,52.83,52.93,52.83,52.92,13536.0,44.2153,44.299,44.2153,44.2906,13536.0
2016-01-29 13:40:00,52.92,52.96,52.9,52.91,20217.0,44.2906,44.3241,44.2738,44.2822,20217.0
2016-01-29 13:45:00,52.91,53.01,52.9,53.01,10621.0,44.2822,44.3659,44.2738,44.3659,10621.0
2016-01-29 13:50:00,53.0,53.01,52.94,52.96,15008.0,44.3575,44.3659,44.3073,44.3241,15008.0
2016-01-29 13:55:00,52.97,52.98,52.87,52.87,41319.0,44.3324,44.3408,44.2487,44.2487,41319.0
2016-01-29 14:00:00,52.88,52.96,52.84,52.95,30958.0,44.2571,44.3241,44.2236,44.3157,30958.0
2016-01-29 14:05:00,52.96,52.96,52.91,52.91,12100.0,44.3241,44.3241,44.2822,44.2822,12100.0
2016-01-29 14:10:00,52.91,52.91,52.85,52.89,34826.0,44.2822,44.2822,44.232,44.2655,34826.0
2016-01-29 14:15:00,52.9,52.91,52.84,52.87,21341.0,44.2738,44.2822,44.2236,44.2487,21341.0
2016-01-29 14:20:00,52.86,52.9,52.86,52.87,20001.0,44.2404,44.2738,44.2404,44.2487,20001.0
2016-01-29 14:25:00,52.88,52.92,52.87,52.9,21709.0,44.2571,44.2906,44.2487,44.2738,21709.0
2016-01-29 14:30:00,52.9,52.93,52.88,52.91,18374.0,44.2738,44.299,44.2571,44.2822,18374.0
2016-01-29 14:35:00,52.91,52.92,52.87,52.9,40238.0,44.2822,44.2906,44.2487,44.2738,40238.0
2016-01-29 14:40:00,52.91,52.91,52.88,52.9,12121.0,44.2822,44.2822,44.2571,44.2738,12121.0
2016-01-29 14:45:00,52.91,52.91,52.88,52.9,19122.0,44.2822,44.2822,44.2571,44.2738,19122.0
2016-01-29 14:50:00,52.9,52.91,52.89,52.91,15944.0,44.2738,44.2822,44.2655,44.2822,15944.0
2016-01-29 14:55:00,52.9,52.91,52.87,52.91,21054.0,44.2738,44.2822,44.2487,44.2822,21054.0
2016-01-29 15:00:00,52.91,52.94,52.87,52.91,51845.0,44.2822,44.3073,44.2487,44.2822,51845.0
2016-01-29 15:05:00,52.91,52.93,52.89,52.9,25529.0,44.2822,44.299,44.2655,44.2738,25529.0
2016-01-29 15:10:00,52.9,52.91,52.88,52.9,21435.0,44.2738,44.2822,44.2571,44.2738,21435.0
2016-01-29 15:15:00,52.9,52.91,52.87,52.9,33220.0,44.2738,44.2822,44.2487,44.2738,33220.0
2016-01-29 15:20:00,52.9,52.91,52.89,52.9,40129.0,44.2738,44.2822,44.2655,44.2738,40129.0
2016-01-29 15:25:00,52.91,53.02,52.89,53.0,43223.0,44.2822,44.3743,44.2655,44.3575,43223.0
2016-01-29 15:30:00,53.01,53.03,52.97,53.01,43415.0,44.3659,44.3827,44.3324,44.3659,43415.0
2016-01-29 15:35:00,53.0,53.07,53.0,53.01,30897.0,44.3575,44.4161,44.3575,44.3659,30897.0
2016-01-29 15:40:00,53.01,53.01,52.97,52.98,52308.0,44.3659,44.3659,44.3324,44.3408,52308.0
2016-01-29 15:45:00,52.98,53.01,52.96,52.99,87311.0,44.3408,44.3659,44.3241,44.3492,87311.0
2016-01-29 15:50:00,52.99,53.01,52.97,52.98,135000.0,44.3492,44.3659,44.3324,44.3408,135000.0
2016-01-29 15:55:00,52.98,53.0,52.85,52.95,310147.0,44.3408,44.3575,44.232,44.3157,310147.0
2016-02-01 09:30:00,52.69,52.87,52.43,52.43,24327.0,44.0981,44.2487,43.8805,43.8805,24327.0
2016-02-01 09:35:00,52.41,52.7,52.39,52.64,17253.0,43.8638,44.1065,43.847,44.0562,17253.0
2016-02-01 09:40:00,52.62,52.7,52.55,52.6,14225.0,44.0395,44.1065,43.9809,44.0228,14225.0
2016-02-01 09:45:00,52.6,52.64,52.44,52.48,13726.0,44.0228,44.0562,43.8889,43.9223,13726.0
2016-02-01 09:50:00,52.46,52.63,52.44,52.63,8999.0,43.9056,44.0479,43.8889,44.0479,8999.0
2016-02-01 09:55:00,52.63,52.63,52.46,52.47,17207.0,44.0479,44.0479,43.9056,43.914,17207.0
2016-02-01 10:00:00,52.47,52.55,52.43,52.48,11857.0,43.914,43.9809,43.8805,43.9223,11857.0
2016-02-01 10:05:00,52.46,52.48,52.39,52.48,10925.0,43.9056,43.9223,43.847,43.9223,10925.0
2016-02-01 10:10:00,52.48,52.71,52.48,52.71,10646.0,43.9223,44.1148,43.9223,44.1148,10646.0
2016-02-01 10:15:00,52.7,52.72,52.64,52.65,9054.0,44.1065,44.1232,44.0562,44.0646,9054.0
2016-02-01 10:20:00,52.65,52.72,52.62,52.62,12377.0,44.0646,44.1232,44.0395,44.0395,12377.0
2016-02-01 10:25:00,52.62,52.68,52.62,52.68,8780.0,44.0395,44.0897,44.0395,44.0897,8780.0
2016-02-01 10:30:00,52.66,52.67,52.53,52.55,15640.0,44.073,44.0814,43.9642,43.9809,15640.0
2016-02-01 10:35:00,52.57,52.66,52.57,52.61,11052.0,43.9977,44.073,43.9977,44.0311,11052.0
2016-02-01 10:40:00,52.63,52.72,52.57,52.69,16963.0,44.0479,44.1232,43.9977,44.0981,16963.0
2016-02-01 10:45:00,52.69,52.7,52.62,52.62,8147.0,44.0981,44.1065,44.0395,44.0395,8147.0
2016-02-01 10:50:00,52.61,52.62,52.54,52.59,8396.0,44.0311,44.0395,43.9726,44.0144,8396.0
2016-02-01 10:55:00,52.58,52.72,52.58,52.65,5644.0,44.006,44.1232,44.006,44.0646,5644.0
2016-02-01 11:00:00,52.64,52.64,52.54,52.55,8665.0,44.0562,44.0562,43.9726,43.9809,8665.0
2016-02-01 11:05:00,52.54,52.58,52.51,52.54,13546.0,43.9726,44.006,43.9474,43.9726,13546.0
2016-02-01 11:10:00,52.54,52.64,52.54,52.63,9944.0,43.9726,44.0562,43.9726,44.0479,9944.0
2016-02-01 11:15:00,52.63,52.66,52.58,52.58,14617.0,44.0479,44.073,44.006,44.006,14617.0
2016-02-01 11:20:00,52.57,52.59,52.55,52.57,12418.0,43.9977,44.0144,43.9809,43.9977,12418.0
2016-02-01 11:25:00,52.58,52.69,52.56,52.69,24266.0,44.006,44.0981,43.9893,44.0981,24266.0
2016-02-01 11:30:00,52.7,52.79,52.69,52.79,18327.0,44.1065,44.1818,44.0981,44.1818,18327.0
2016-02-01 11:35:00,52.79,52.87,52.79,52.86,13940.0,44.1818,44.2487,44.1818,44.2404,13940.0
2016-02-01 11:40:00,52.86,52.91,52.85,52.88,24266.0,44.2404,44.2822,44.232,44.2571,24266.0
2016-02-01 11:45:00,52.89,52.93,52.88,52.9,12736.0,44.2655,44.299,44.2571,44.2738,12736.0
2016-02-01 11:50:00,52.89,52.91,52.86,52.88,8431.0,44.2655,44.2822,44.2404,44.2571,8431.0
2016-02-01 11:55:00,52.89,52.92,52.87,52.88,11927.0,44.2655,44.2906,44.2487,44.2571,11927.0
2016-02-01 12:00:00,52.87,52.9,52.86,52.87,13054.0,44.2487,44.2738,44.2404,44.2487,13054.0
2016-02-01 12:05:00,52.88,52.89,52.84,52.87,20297.0,44.2571,44.2655,44.2236,44.2487,20297.0
2016-02-01 12:10:00,52.87,52.94,52.86,52.94,14355.0,44.2487,44.3073,44.2404,44.3073,14355.0
2016-02-01 12:15:00,52.94,52.97,52.9,52.91,17538.0,44.3073,44.3324,44.2738,44.2822,17538.0
2016-02-01 12:20:00,52.91,52.91,52.85,52.86,15886.0,44.2822,44.2822,44.232,44.2404,15886.0
2016-02-01 12:25:00,52.86,52.89,52.84,52.88,16422.0,44.2404,44.2655,44.2236,44.2571,16422.0
2016-02-01 12:30:00,52.88,52.92,52.88,52.89,7209.0,44.2571,44.2906,44.2571,44.2655,7209.0
2016-02-01 12:35:00,52.88,52.88,52.82,52.85,14384.0,44.2571,44.2571,44.2069,44.232,14384.0
2016-02-01 12:40:00,52.84,52.87,52.82,52.85,18374.0,44.2236,44.2487,44.2069,44.232,18374.0
2016-02-01 12:45:00,52.85,52.91,52.82,52.9,10557.0,44.232,44.2822,44.2069,44.2738,10557.0
2016-02-01 12:50:00,52.9,52.92,52.89,52.9,8787.0,44.2738,44.2906,44.2655,44.2738,8787.0
2016-02-01 12:55:00,52.91,52.92,52.89,52.92,7678.0,44.2822,44.2906,44.2655,44.2906,7678.0
2016-02-01 13:00:00,52.93,53.0,52.91,53.0,8384.0,44.299,44.3575,44.2822,44.3575,8384.0
2016-02-01 13:05:00,52.99,53.0,52.95,52.95,8711.0,44.3492,44.3575,44.3157,44.3157,8711.0
2016-02-01 13:10:00,52.95,53.0,52.94,52.99,15388.0,44.3157,44.3575,44.3073,44.3492,15388.0
2016-02-01 13:15:00,52.99,53.03,52.98,53.01,10370.0,44.3492,44.3827,44.3408,44.3659,10370.0
2016-02-01 13:20:00,53.02,53.1,53.02,53.09,15996.0,44.3743,44.4412,44.3743,44.4329,15996.0
2016-02-01 13:25:00,53.1,53.17,53.1,53.14,17013.0,44.4412,44.4998,44.4412,44.4747,17013.0
2016-02-01 13:30:00,53.15,53.18,53.12,53.15,11603.0,44.4831,44.5082,44.458,44.4831,11603.0
2016-02-01 13:35:00,53.15,53.17,53.14,53.15,14537.0,44.4831,44.4998,44.4747,44.4831,14537.0
2016-02-01 13:40:00,53.15,53.22,53.14,53.14,15528.0,44.4831,44.5417,44.4747,44.4747,15528.0
2016-02-01 13:45:00,53.14,53.18,53.14,53.18,8039.0,44.4747,44.5082,44.4747,44.5082,8039.0
2016-02-01 13:50:00,53.18,53.18,53.08,53.08,14769.0,44.5082,44.5082,44.4245,44.4245,14769.0
2016-02-01 13:55:00,53.08,53.14,53.08,53.14,14349.0,44.4245,44.4747,44.4245,44.4747,14349.0
2016-02-01 14:00:00,53.13,53.16,53.13,53.16,5093.0,44.4663,44.4915,44.4663,44.4915,5093.0
2016-02-01 14:05:00,53.15,53.16,53.09,53.09,10963.0,44.4831,44.4915,44.4329,44.4329,10963.0
2016-02-01 14:10:00,53.09,53.16,53.09,53.12,14005.0,44.4329,44.4915,44.4329,44.458,14005.0
2016-02-01 14:15:00,53.13,53.15,53.11,53.14,7462.0,44.4663,44.4831,44.4496,44.4747,7462.0
2016-02-01 14:20:00,53.14,53.14,53.12,53.13,8478.0,44.4747,44.4747,44.458,44.4663,8478.0
2016-02-01 14:25:00,53.14,53.15,53.13,53.15,25905.0,44.4747,44.4831,44.4663,44.4831,25905.0
2016-02-01 14:30:00,53.15,53.19,53.14,53.19,16166.0,44.4831,44.5166,44.4747,44.5166,16166.0
2016-02-01 14:35:00,53.19,53.22,53.17,53.19,12707.0,44.5166,44.5417,44.4998,44.5166,12707.0
2016-02-01 14:40:00,53.2,53.32,53.19,53.29,23825.0,44.5249,44.6254,44.5166,44.6003,23825.0
2016-02-01 14:45:00,53.29,53.29,53.21,53.23,10417.0,44.6003,44.6003,44.5333,44.55,10417.0
2016-02-01 14:50:00,53.24,53.24,53.18,53.2,8838.0,44.5584,44.5584,44.5082,44.5249,8838.0
2016-02-01 14:55:00,53.2,53.33,53.19,53.31,14548.0,44.5249,44.6337,44.5166,44.617,14548.0
2016-02-01 15:00:00,53.31,53.33,53.29,53.3,22881.0,44.617,44.6337,44.6003,44.6086,22881.0
2016-02-01 15:05:00,53.3,53.31,53.27,53.28,12089.0,44.6086,44.617,44.5835,44.5919,12089.0
2016-02-01 15:10:00,53.28,53.29,53.22,53.25,21314.0,44.5919,44.6003,44.5417,44.5668,21314.0
2016-02-01 15:15:00,53.26,53.42,53.23,53.41,46596.0,44.5751,44.7091,44.55,44.7007,46596.0
2016-02-01 15:20:00,53.41,53.44,53.38,53.43,30468.0,44.7007,44.7258,44.6756,44.7174,30468.0
2016-02-01 15:25:00,53.44,53.46,53.41,53.44,15813.0,44.7258,44.7425,44.7007,44.7258,15813.0
2016-02-01 15:30:00,53.44,53.44,53.41,53.41,8979.0,44.7258,44.7258,44.7007,44.7007,8979.0
2016-02-01 15:35:00,53.42,53.47,53.41,53.41,50928.0,44.7091,44.7509,44.7007,44.7007,50928.0
2016-02-01 15:40:00,53.41,53.44,53.4,53.44,20405.0,44.7007,44.7258,44.6923,44.7258,20405.0
2016-02-01 15:45:00,53.44,53.44,53.39,53.39,49269.0,44.7258,44.7258,44.6839,44.6839,49269.0
2016-02-01 15:50:00,53.39,53.41,53.34,53.36,80008.0,44.6839,44.7007,44.6421,44.6588,80008.0
2016-02-01 15:55:00,53.36,53.38,53.24,53.24,139696.0,44.6588,44.6756,44.5584,44.5584,139696.0
2016-02-02 09:30:00,52.7,52.96,52.7,52.95,32572.0,44.1065,44.3241,44.1065,44.3157,32572.0
2016-02-02 09:35:00,52.94,52.94,52.79,52.79,17597.0,44.3073,44.3073,44.1818,44.1818,17597.0
2016-02-02 09:40:00,52.8,52.8,52.51,52.56,23095.0,44.1902,44.1902,43.9474,43.9893,23095.0
2016-02-02 09:45:00,52.54,52.58,52.46,52.5,17379.0,43.9726,44.006,43.9056,43.9391,17379.0
2016-02-02 09:50:00,52.48,52.49,52.33,52.42,19545.0,43.9223,43.9307,43.7968,43.8721,19545.0
2016-02-02 09:55:00,52.42,52.6,52.4,52.53,10267.0,43.8721,44.0228,43.8554,43.9642,10267.0
2016-02-02 10:00:00,52.54,52.63,52.54,52.61,21344.0,43.9726,44.0479,43.9726,44.0311,21344.0
2016-02-02 10:05:00,52.62,52.7,52.56,52.7,17037.0,44.0395,44.1065,43.9893,44.1065,17037.0
2016-02-02 10:10:00,52.69,52.7,52.62,52.62,16042.0,44.0981,44.1065,44.0395,44.0395,16042.0
2016-02-02 10:15:00,52.6,52.62,52.56,52.6,12980.0,44.0228,44.0395,43.9893,44.0228,12980.0
2016-02-02 10:20:00,52.58,52.58,52.42,52.47,24953.0,44.006,44.006,43.8721,43.914,24953.0
2016-02-02 10:25:00,52.47,52.54,52.44,52.48,13950.0,43.914,43.9726,43.8889,43.9223,13950.0
2016-02-02 10:30:00,52.47,52.54,52.4,52.4,21647.0,43.914,43.9726,43.8554,43.8554,21647.0
2016-02-02 10:35:00,52.39,52.5,52.37,52.49,14407.0,43.847,43.9391,43.8303,43.9307,14407.0
2016-02-02 10:40:00,52.49,52.49,52.4,52.45,22977.0,43.9307,43.9307,43.8554,43.8972,22977.0
2016-02-02 10:45:00,52.45,52.46,52.37,52.38,17756.0,43.8972,43.9056,43.8303,43.8386,17756.0
2016-02-02 10:50:00,52.38,52.44,52.31,52.33,22595.0,43.8386,43.8889,43.7801,43.7968,22595.0
2016-02-02 10:55:00,52.33,52.43,52.33,52.35,17776.0,43.7968,43.8805,43.7968,43.8135,17776.0
2016-02-02 11:00:00,52.35,52.38,52.29,52.3,15286.0,43.8135,43.8386,43.7633,43.7717,15286.0
2016-02-02 11:05:00,52.3,52.38,52.29,52.35,19878.0,43.7717,43.8386,43.7633,43.8135,19878.0
2016-02-02 11:10:00,52.35,52.35,52.29,52.33,20471.0,43.8135,43.8135,43.7633,43.7968,20471.0
2016-02-02 11:15:00,52.34,52.37,52.27,52.27,17182.0,43.8052,43.8303,43.7466,43.7466,17182.0
2016-02-02 11:20:00,52.27,52.29,52.27,52.29,11722.0,43.7466,43.7633,43.7466,43.7633,11722.0
2016-02-02 11:25:00,52.29,52.29,52.14,52.21,28994.0,43.7633,43.7633,43.6378,43.6964,28994.0
2016-02-02 11:30:00,52.21,52.33,52.2,52.3,21912.0,43.6964,43.7968,43.688,43.7717,21912.0
2016-02-02 11:35:00,52.3,52.33,52.22,52.22,19666.0,43.7717,43.7968,43.7047,43.7047,19666.0
2016-02-02 11:40:00,52.23,52.25,52.14,52.14,22604.0,43.7131,43.7298,43.6378,43.6378,22604.0
2016-02-02 11:45:00,52.14,52.14,52.06,52.07,16031.0,43.6378,43.6378,43.5708,43.5792,16031.0
2016-02-02 11:50:00,52.07,52.12,52.05,52.05,21132.0,43.5792,43.621,43.5625,43.5625,21132.0
2016-02-02 11:55:00,52.06,52.07,52.01,52.03,15559.0,43.5708,43.5792,43.529,43.5457,15559.0
2016-02-02 12:00:00,52.03,52.03,51.91,51.91,30477.0,43.5457,43.5457,43.4453,43.4453,30477.0
2016-02-02 12:05:00,51.91,51.97,51.87,51.92,30010.0,43.4453,43.4955,43.4118,43.4537,30010.0
2016-02-02 12:10:00,51.93,51.94,51.83,51.86,20886.0,43.462,43.4704,43.3783,43.4034,20886.0
2016-02-02 12:15:00,51.85,51.85,51.79,51.85,20284.0,43.3951,43.3951,43.3449,43.3951,20284.0
2016-02-02 12:20:00,51.84,51.86,51.79,51.86,23679.0,43.3867,43.4034,43.3449,43.4034,23679.0
2016-02-02 12:25:00,51.86,51.91,51.83,51.89,20071.0,43.4034,43.4453,43.3783,43.4285,20071.0
2016-02-02 12:30:00,51.89,51.89,51.79,51.81,23895.0,43.4285,43.4285,43.3449,43.3616,23895.0
2016-02-02 12:35:00,51.81,51.89,51.8,51.88,19815.0,43.3616,43.4285,43.3532,43.4202,19815.0
2016-02-02 12:40:00,51.88,51.92,51.84,51.91,20717.0,43.4202,43.4537,43.3867,43.4453,20717.0
2016-02-02 12:45:00,51.91,51.92,51.88,51.91,16763.0,43.4453,43.4537,43.4202,43.4453,16763.0
2016-02-02 12:50:00,51.91,52.08,51.84,51.86,98179.0,43.4453,43.5876,43.3867,43.4034,98179.0
2016-02-02 12:55:00,51.85,51.97,51.75,51.86,67290.0,43.3951,43.4955,43.3114,43.4034,67290.0
2016-02-02 13:00:00,51.85,51.92,51.79,51.91,27738.0,43.3951,43.4537,43.3449,43.4453,27738.0
2016-02-02 13:05:00,51.92,51.98,51.83,51.86,17738.0,43.4537,43.5039,43.3783,43.4034,17738.0
2016-02-02 13:10:00,51.88,51.97,51.88,51.9,28115.0,43.4202,43.4955,43.4202,43.4369,28115.0
2016-02-02 13:15:00,51.91,51.99,51.9,51.99,23382.0,43.4453,43.5122,43.4369,43.5122,23382.0
2016-02-02 13:20:00,51.99,52.0,51.92,51.94,24466.0,43.5122,43.5206,43.4537,43.4704,24466.0
2016-02-02 13:25:00,51.95,52.03,51.95,52.01,15800.0,43.4788,43.5457,43.4788,43.529,15800.0
2016-02-02 13:30:00,52.01,52.01,51.91,51.94,26046.0,43.529,43.529,43.4453,43.4704,26046.0
2016-02-02 13:35:00,51.94,51.94,51.83,51.86,20630.0,43.4704,43.4704,43.3783,43.4034,20630.0
2016-02-02 13:40:00,51.85,51.95,51.85,51.91,25335.0,43.3951,43.4788,43.3951,43.4453,25335.0
2016-02-02 13:45:00,51.91,51.97,51.9,51.95,18709.0,43.4453,43.4955,43.4369,43.4788,18709.0
2016-02-02 13:50:00,51.95,51.97,51.92,51.95,21889.0,43.4788,43.4955,43.4537,43.4788,21889.0
2016-02-02 13:55:00,51.95,52.02,51.9,51.91,18061.0,43.4788,43.5373,43.4369,43.4453,18061.0
2016-02-02 14:00:00,51.91,51.98,51.91,51.94,23996.0,43.4453,43.5039,43.4453,43.4704,23996.0
2016-02-02 14:05:00,51.94,52.02,51.93,52.0,27540.0,43.4704,43.5373,43.462,43.5206,27540.0
2016-02-02 14:10:00,52.0,52.11,52.0,52.11,23120.0,43.5206,43.6127,43.5206,43.6127,23120.0
2016-02-02 14:15:00,52.1,52.1,52.06,52.06,20597.0,43.6043,43.6043,43.5708,43.5708,20597.0
2016-02-02 14:20:00,52.07,52.07,51.97,52.0,31210.0,43.5792,43.5792,43.4955,43.5206,31210.0
2016-02-02 14:25:00,51.99,52.0,51.93,51.95,15087.0,43.5122,43.5206,43.462,43.4788,15087.0
2016-02-02 14:30:00,51.95,52.03,51.94,52.01,25227.0,43.4788,43.5457,43.4704,43.529,25227.0
2016-02-02 14:35:00,52.02,52.1,51.99,52.09,21247.0,43.5373,43.6043,43.5122,43.5959,21247.0
2016-02-02 14:40:00,52.09,52.13,52.05,52.11,18963.0,43.5959,43.6294,43.5625,43.6127,18963.0
2016-02-02 14:45:00,52.1,52.18,52.09,52.16,19445.0,43.6043,43.6713,43.5959,43.6545,19445.0
2016-02-02 14:50:00,52.15,52.19,52.07,52.07,23366.0,43.6461,43.6796,43.5792,43.5792,23366.0
2016-02-02 14:55:00,52.07,52.07,51.97,51.98,15254.0,43.5792,43.5792,43.4955,43.5039,15254.0
2016-02-02 15:00:00,51.97,52.02,51.95,51.97,24287.0,43.4955,43.5373,43.4788,43.4955,24287.0
2016-02-02 15:05:00,51.97,52.02,51.95,51.95,33448.0,43.4955,43.5373,43.4788,43.4788,33448.0
2016-02-02 15:10:00,51.95,51.99,51.93,51.98,23864.0,43.4788,43.5122,43.462,43.5039,23864.0
2016-02-02 15:15:00,51.98,52.07,51.98,52.07,34435.0,43.5039,43.5792,43.5039,43.5792,34435.0
2016-02-02 15:20:00,52.07,52.07,51.96,51.98,59417.0,43.5792,43.5792,43.4871,43.5039,59417.0
2016-02-02 15:25:00,51.98,52.06,51.96,52.02,29479.0,43.5039,43.5708,43.4871,43.5373,29479.0
2016-02-02 15:30:00,52.03,52.12,52.02,52.09,36982.0,43.5457,43.621,43.5373,43.5959,36982.0
2016-02-02 15:35:00,52.09,52.15,52.05,52.11,35667.0,43.5959,43.6461,43.5625,43.6127,35667.0
2016-02-02 15:40:00,52.11,52.18,52.11,52.12,57729.0,43.6127,43.6713,43.6127,43.621,57729.0
2016-02-02 15:45:00,52.13,52.2,52.12,52.2,93564.0,43.6294,43.688,43.621,43.688,93564.0
2016-02-02 15:50:00,52.19,52.2,52.12,52.18,67926.0,43.6796,43.688,43.621,43.6713,67926.0
2016-02-02 15:55:00,52.19,52.2,52.13,52.14,112933.0,43.6796,43.688,43.6294,43.6378,112933.0
2016-02-03 09:30:00,52.47,52.54,52.4,52.4,33594.0,43.914,43.9726,43.8554,43.8554,33594.0
2016-02-03 09:35:00,52.36,52.4,52.21,52.23,57730.0,43.8219,43.8554,43.6964,43.7131,57730.0
2016-02-03 09:40:00,52.23,52.4,52.23,52.39,19343.0,43.7131,43.8554,43.7131,43.847,19343.0
2016-02-03 09:45:00,52.38,52.39,52.27,52.31,13715.0,43.8386,43.847,43.7466,43.7801,13715.0
2016-02-03 09:50:00,52.31,52.36,52.19,52.22,17079.0,43.7801,43.8219,43.6796,43.7047,17079.0
2016-02-03 09:55:00,52.22,52.38,52.2,52.3,19487.0,43.7047,43.8386,43.688,43.7717,19487.0
2016-02-03 10:00:00,52.29,52.29,52.08,52.14,18495.0,43.7633,43.7633,43.5876,43.6378,18495.0
2016-02-03 10:05:00,52.12,52.12,51.92,51.95,14209.0,43.621,43.621,43.4537,43.4788,14209.0
2016-02-03 10:10:00,51.97,51.97,51.84,51.88,13499.0,43.4955,43.4955,43.3867,43.4202,13499.0
2016-02-03 10:15:00,51.88,51.97,51.85,51.96,16774.0,43.4202,43.4955,43.3951,43.4871,16774.0
2016-02-03 10:20:00,51.95,51.95,51.82,51.88,16018.0,43.4788,43.4788,43.37,43.4202,16018.0
2016-02-03 10:25:00,51.88,51.92,51.86,51.91,63167.0,43.4202,43.4537,43.4034,43.4453,63167.0
2016-02-03 10:30:00,51.9,51.91,51.79,51.83,63536.0,43.4369,43.4453,43.3449,43.3783,63536.0
2016-02-03 10:35:00,51.82,52.03,51.81,52.03,71658.0,43.37,43.5457,43.3616,43.5457,71658.0
2016-02-03 10:40:00,52.02,52.19,52.02,52.16,23554.0,43.5373,43.6796,43.5373,43.6545,23554.0
2016-02-03 10:45:00,52.16,52.31,52.16,52.17,19417.0,43.6545,43.7801,43.6545,43.6629,19417.0
2016-02-03 10:50:00,52.17,52.24,52.15,52.24,21224.0,43.6629,43.7215,43.6461,43.7215,21224.0
2016-02-03 10:55:00,52.25,52.4,52.23,52.29,16369.0,43.7298,43.8554,43.7131,43.7633,16369.0
2016-02-03 11:00:00,52.28,52.28,52.11,52.11,17972.0,43.755,43.755,43.6127,43.6127,17972.0
2016-02-03 11:05:00,52.1,52.13,51.95,52.08,11197.0,43.6043,43.6294,43.4788,43.5876,11197.0
2016-02-03 11:10:00,52.06,52.11,51.96,52.06,20916.0,43.5708,43.6127,43.4871,43.5708,20916.0
2016-02-03 11:15:00,52.07,52.15,52.01,52.14,23038.0,43.5792,43.6461,43.529,43.6378,23038.0
2016-02-03 11:20:00,52.14,52.28,52.13,52.23,22747.0,43.6378,43.755,43.6294,43.7131,22747.0
2016-02-03 11:25:00,52.22,52.34,52.18,52.32,19951.0,43.7047,43.8052,43.6713,43.7884,19951.0
2016-02-03 11:30:00,52.3,52.3,52.16,52.18,19830.0,43.7717,43.7717,43.6545,43.6713,19830.0
2016-02-03 11:35:00,52.18,52.38,52.18,52.36,14291.0,43.6713,43.8386,43.6713,43.8219,14291.0
2016-02-03 11:40:00,52.37,52.55,52.37,52.5,17899.0,43.8303,43.9809,43.8303,43.9391,17899.0
2016-02-03 11:45:00,52.5,52.63,52.5,52.55,18825.0,43.9391,44.0479,43.9391,43.9809,18825.0
2016-02-03 11:50:00,52.56,52.6,52.44,52.52,22010.0,43.9893,44.0228,43.8889,43.9558,22010.0
2016-02-03 11:55:00,52.51,52.56,52.49,52.53,13660.0,43.9474,43.9893,43.9307,43.9642,13660.0
2016-02-03 12:00:00,52.53,52.6,52.49,52.55,18150.0,43.9642,44.0228,43.9307,43.9809,18150.0
2016-02-03 12:05:00,52.54,52.56,52.46,52.53,9310.0,43.9726,43.9893,43.9056,43.9642,9310.0
2016-02-03 12:10:00,52.52,52.55,52.42,52.51,15876.0,43.9558,43.9809,43.8721,43.9474,15876.0
2016-02-03 12:15:00,52.5,52.58,52.47,52.47,9931.0,43.9391,44.006,43.914,43.914,9931.0
2016-02-03 12:20:00,52.46,52.6,52.43,52.54,10804.0,43.9056,44.0228,43.8805,43.9726,10804.0
2016-02-03 12:25:00,52.53,52.55,52.48,52.53,8255.0,43.9642,43.9809,43.9223,43.9642,8255.0
2016-02-03 12:30:00,52.53,52.53,52.38,52.41,10485.0,43.9642,43.9642,43.8386,43.8638,10485.0
2016-02-03 12:35:00,52.4,52.5,52.4,52.48,7774.0,43.8554,43.9391,43.8554,43.9223,7774.0
2016-02-03 12:40:00,52.46,52.5,52.41,52.42,12280.0,43.9056,43.9391,43.8638,43.8721,12280.0
2016-02-03 12:45:00,52.42,52.52,52.42,52.52,14418.0,43.8721,43.9558,43.8721,43.9558,14418.0
2016-02-03 12:50:00,52.54,52.56,52.49,52.53,12042.0,43.9726,43.9893,43.9307,43.9642,12042.0
2016-02-03 12:55:00,52.53,52.6,52.53,52.58,9706.0,43.9642,44.0228,43.9642,44.006,9706.0
2016-02-03 13:00:00,52.58,52.66,52.58,52.6,14762.0,44.006,44.073,44.006,44.0228,14762.0
2016-02-03 13:05:00,52.59,52.61,52.57,52.57,13700.0,44.0144,44.0311,43.9977,43.9977,13700.0
2016-02-03 13:10:00,52.57,52.6,52.55,52.58,13004.0,43.9977,44.0228,43.9809,44.006,13004.0
2016-02-03 13:15:00,52.59,52.67,52.59,52.65,20223.0,44.0144,44.0814,44.0144,44.0646,20223.0
2016-02-03 13:20:00,52.65,52.66,52.51,52.56,24713.0,44.0646,44.073,43.9474,43.9893,24713.0
2016-02-03 13:25:00,52.56,52.56,52.51,52.53,6610.0,43.9893,43.9893,43.9474,43.9642,6610.0
2016-02-03 13:30:00,52.52,52.54,52.47,52.47,16978.0,43.9558,43.9726,43.914,43.914,16978.0
2016-02-03 13:35:00,52.47,52.47,52.36,52.36,13514.0,43.914,43.914,43.8219,43.8219,13514.0
2016-02-03 13:40:00,52.37,52.44,52.36,52.44,12075.0,43.8303,43.8889,43.8219,43.8889,12075.0
2016-02-03 13:45:00,52.43,52.49,52.43,52.46,11678.0,43.8805,43.9307,43.8805,43.9056,11678.0
2016-02-03 13:50:00,52.46,52.49,52.41,52.44,9442.0,43.9056,43.9307,43.8638,43.8889,9442.0
2016-02-03 13:55:00,52.43,52.45,52.34,52.34,10635.0,43.8805,43.8972,43.8052,43.8052,10635.0
2016-02-03 14:00:00,52.34,52.44,52.34,52.38,16231.0,43.8052,43.8889,43.8052,43.8386,16231.0
2016-02-03 14:05:00,52.38,52.49,52.38,52.47,12227.0,43.8386,43.9307,43.8386,43.914,12227.0
2016-02-03 14:10:00,52.48,52.55,52.47,52.51,15590.0,43.9223,43.9809,43.914,43.9474,15590.0
2016-02-03 14:15:00,52.51,52.55,52.49,52.51,10258.0,43.9474,43.9809,43.9307,43.9474,10258.0
2016-02-03 14:20:00,52.5,52.84,52.5,52.84,20362.0,43.9391,44.2236,43.9391,44.2236,20362.0
2016-02-03 14:25:00,52.83,52.93,52.81,52.88,29287.0,44.2153,44.299,44.1985,44.2571,29287.0
2016-02-03 14:30:00,52.89,52.89,52.81,52.86,26061.0,44.2655,44.2655,44.1985,44.2404,26061.0
2016-02-03 14:35:00,52.87,52.92,52.86,52.89,20422.0,44.2487,44.2906,44.2404,44.2655,20422.0
2016-02-03 14:40:00,52.9,53.07,52.9,53.04,34204.0,44.2738,44.4161,44.2738,44.391,34204.0
2016-02-03 14:45:00,53.05,53.17,53.05,53.12,21547.0,44.3994,44.4998,44.3994,44.458,21547.0
2016-02-03 14:50:00,53.12,53.13,53.0,53.07,29520.0,44.458,44.4663,44.3575,44.4161,29520.0
2016-02-03 14:55:00,53.07,53.19,53.07,53.15,29253.0,44.4161,44.5166,44.4161,44.4831,29253.0
2016-02-03 15:00:00,53.14,53.17,53.08,53.11,28054.0,44.4747,44.4998,44.4245,44.4496,28054.0
2016-02-03 15:05:00,53.11,53.22,53.11,53.22,28941.0,44.4496,44.5417,44.4496,44.5417,28941.0
2016-02-03 15:10:00,53.22,53.27,53.16,53.18,23236.0,44.5417,44.5835,44.4915,44.5082,23236.0
2016-02-03 15:15:00,53.17,53.21,53.11,53.19,25566.0,44.4998,44.5333,44.4496,44.5166,25566.0
2016-02-03 15:20:00,53.18,53.21,53.1,53.11,27677.0,44.5082,44.5333,44.4412,44.4496,27677.0
2016-02-03 15:25:00,53.1,53.13,53.02,53.02,29147.0,44.4412,44.4663,44.3743,44.3743,29147.0
2016-02-03 15:30:00,53.02,53.06,52.99,53.01,48373.0,44.3743,44.4078,44.3492,44.3659,48373.0
2016-02-03 15:35:00,53.02,53.05,52.9,52.94,36677.0,44.3743,44.3994,44.2738,44.3073,36677.0
2016-02-03 15:40:00,52.94,53.06,52.89,53.04,54238.0,44.3073,44.4078,44.2655,44.391,54238.0
2016-02-03 15:45:00,53.04,53.06,52.97,53.01,55380.0,44.391,44.4078,44.3324,44.3659,55380.0
2016-02-03 15:50:00,53.01,53.07,52.99,53.03,62606.0,44.3659,44.4161,44.3492,44.3827,62606.0
2016-02-03 15:55:00,53.03,53.08,52.97,53.08,95309.0,44.3827,44.4245,44.3324,44.4245,95309.0
2016-02-04 09:30:00,52.92,53.11,52.73,52.97,27487.0,44.2906,44.4496,44.1316,44.3324,27487.0
2016-02-04 09:35:00,53.05,53.05,52.89,53.01,16166.0,44.3994,44.3994,44.2655,44.3659,16166.0
2016-02-04 09:40:00,53.02,53.05,52.85,52.92,15898.0,44.3743,44.3994,44.232,44.2906,15898.0
2016-02-04 09:45:00,52.93,53.09,52.83,53.04,20698.0,44.299,44.4329,44.2153,44.391,20698.0
2016-02-04 09:50:00,53.05,53.22,53.04,53.12,15874.0,44.3994,44.5417,44.391,44.458,15874.0
2016-02-04 09:55:00,53.12,53.29,53.04,53.23,10264.0,44.458,44.6003,44.391,44.55,10264.0
2016-02-04 10:00:00,53.24,53.35,52.87,52.9,16285.0,44.5584,44.6505,44.2487,44.2738,16285.0
2016-02-04 10:05:00,52.91,53.19,52.91,53.14,14046.0,44.2822,44.5166,44.2822,44.4747,14046.0
2016-02-04 10:10:00,53.14,53.37,53.07,53.33,14928.0,44.4747,44.6672,44.4161,44.6337,14928.0
2016-02-04 10:15:00,53.3,53.35,53.25,53.31,7858.0,44.6086,44.6505,44.5668,44.617,7858.0
2016-02-04 10:20:00,53.28,53.29,53.16,53.18,11867.0,44.5919,44.6003,44.4915,44.5082,11867.0
2016-02-04 10:25:00,53.16,53.21,53.07,53.07,16121.0,44.4915,44.5333,44.4161,44.4161,16121.0
2016-02-04 10:30:00,53.09,53.21,52.98,53.21,25793.0,44.4329,44.5333,44.3408,44.5333,25793.0
2016-02-04 10:35:00,53.22,53.31,53.22,53.25,11604.0,44.5417,44.617,44.5417,44.5668,11604.0
2016-02-04 10:40:00,53.28,53.35,53.24,53.28,8616.0,44.5919,44.6505,44.5584,44.5919,8616.0
2016-02-04 10:45:00,53.28,53.4,53.26,53.37,10341.0,44.5919,44.6923,44.5751,44.6672,10341.0
2016-02-04 10:50:00,53.37,53.4,53.31,53.4,11381.0,44.6672,44.6923,44.617,44.6923,11381.0
2016-02-04 10:55:00,53.4,53.42,53.32,53.38,13063.0,44.6923,44.7091,44.6254,44.6756,13063.0
2016-02-04 11:00:00,53.39,53.4,53.28,53.28,9602.0,44.6839,44.6923,44.5919,44.5919,9602.0
2016-02-04 11:05:00,53.28,53.33,53.25,53.27,16159.0,44.5919,44.6337,44.5668,44.5835,16159.0
2016-02-04 11:10:00,53.27,53.34,53.27,53.33,9756.0,44.5835,44.6421,44.5835,44.6337,9756.0
2016-02-04 11:15:00,53.32,53.36,53.2,53.22,13201.0,44.6254,44.6588,44.5249,44.5417,13201.0
2016-02-04 11:20:00,53.23,53.28,53.23,53.26,10599.0,44.55,44.5919,44.55,44.5751,10599.0
2016-02-04 11:25:00,53.27,53.29,53.23,53.25,10656.0,44.5835,44.6003,44.55,44.5668,10656.0
2016-02-04 11:30:00,53.24,53.24,53.14,53.23,13768.0,44.5584,44.5584,44.4747,44.55,13768.0
2016-02-04 11:35:00,53.22,53.25,53.18,53.2,9666.0,44.5417,44.5668,44.5082,44.5249,9666.0
2016-02-04 11:40:00,53.21,53.23,53.15,53.21,9082.0,44.5333,44.55,44.4831,44.5333,9082.0
2016-02-04 11:45:00,53.21,53.21,53.08,53.14,15265.0,44.5333,44.5333,44.4245,44.4747,15265.0
2016-02-04 11:50:00,53.14,53.18,53.11,53.15,12406.0,44.4747,44.5082,44.4496,44.4831,12406.0
2016-02-04 11:55:00,53.14,53.22,53.09,53.11,19553.0,44.4747,44.5417,44.4329,44.4496,19553.0
2016-02-04 12:00:00,53.11,53.23,53.1,53.18,20256.0,44.4496,44.55,44.4412,44.5082,20256.0
2016-02-04 12:05:00,53.18,53.34,53.14,53.3,16360.0,44.5082,44.6421,44.4747,44.6086,16360.0
2016-02-04 12:10:00,53.29,53.35,53.25,53.29,8319.0,44.6003,44.6505,44.5668,44.6003,8319.0
2016-02-04 12:15:00,53.28,53.34,53.26,53.29,8560.0,44.5919,44.6421,44.5751,44.6003,8560.0
2016-02-04 12:20:00,53.31,53.35,53.24,53.28,19597.0,44.617,44.6505,44.5584,44.5919,19597.0
2016-02-04 12:25:00,53.28,53.29,53.23,53.29,7019.0,44.5919,44.6003,44.55,44.6003,7019.0
2016-02-04 12:30:00,53.28,53.29,53.24,53.28,11413.0,44.5919,44.6003,44.5584,44.5919,11413.0
2016-02-04 12:35:00,53.28,53.31,53.24,53.3,10422.0,44.5919,44.617,44.5584,44.6086,10422.0
2016-02-04 12:40:00,53.33,53.38,53.29,53.33,13836.0,44.6337,44.6756,44.6003,44.6337,13836.0
2016-02-04 12:45:00,53.33,53.33,53.29,53.3,6249.0,44.6337,44.6337,44.6003,44.6086,6249.0
2016-02-04 12:50:00,53.3,53.34,53.27,53.31,8125.0,44.6086,44.6421,44.5835,44.617,8125.0
2016-02-04 12:55:00,53.32,53.38,53.31,53.31,7983.0,44.6254,44.6756,44.617,44.617,7983.0
2016-02-04 13:00:00,53.31,53.39,53.29,53.35,17024.0,44.617,44.6839,44.6003,44.6505,17024.0
2016-02-04 13:05:00,53.35,53.4,53.3,53.38,11800.0,44.6505,44.6923,44.6086,44.6756,11800.0
2016-02-04 13:10:00,53.38,53.49,53.37,53.47,11747.0,44.6756,44.7676,44.6672,44.7509,11747.0
2016-02-04 13:15:00,53.47,53.49,53.45,53.45,10169.0,44.7509,44.7676,44.7342,44.7342,10169.0
2016-02-04 13:20:00,53.44,53.48,53.43,53.44,9735.0,44.7258,44.7593,44.7174,44.7258,9735.0
2016-02-04 13:25:00,53.44,53.54,53.44,53.5,17380.0,44.7258,44.8095,44.7258,44.776,17380.0
2016-02-04 13:30:00,53.51,53.55,53.5,53.52,9529.0,44.7844,44.8179,44.776,44.7927,9529.0
2016-02-04 13:35:00,53.52,53.55,53.47,53.48,10200.0,44.7927,44.8179,44.7509,44.7593,10200.0
2016-02-04 13:40:00,53.49,53.49,53.36,53.38,12136.0,44.7676,44.7676,44.6588,44.6756,12136.0
2016-02-04 13:45:00,53.38,53.39,53.34,53.37,23343.0,44.6756,44.6839,44.6421,44.6672,23343.0
2016-02-04 13:50:00,53.36,53.38,53.31,53.38,19794.0,44.6588,44.6756,44.617,44.6756,19794.0
2016-02-04 13:55:00,53.38,53.43,53.37,53.42,21623.0,44.6756,44.7174,44.6672,44.7091,21623.0
2016-02-04 14:00:00,53.42,53.42,53.3,53.3,13861.0,44.7091,44.7091,44.6086,44.6086,13861.0
2016-02-04 14:05:00,53.28,53.29,53.23,53.26,26224.0,44.5919,44.6003,44.55,44.5751,26224.0
2016-02-04 14:10:00,53.24,53.29,53.23,53.27,16024.0,44.5584,44.6003,44.55,44.5835,16024.0
2016-02-04 14:15:00,53.27,53.32,53.25,53.3,14698.0,44.5835,44.6254,44.5668,44.6086,14698.0
2016-02-04 14:20:00,53.3,53.38,53.23,53.35,25620.0,44.6086,44.6756,44.55,44.6505,25620.0
2016-02-04 14:25:00,53.35,53.38,53.24,53.26,23147.0,44.6505,44.6756,44.5584,44.5751,23147.0
2016-02-04 14:30:00,53.24,53.28,53.17,53.18,40516.0,44.5584,44.5919,44.4998,44.5082,40516.0
2016-02-04 14:35:00,53.18,53.24,53.14,53.17,25936.0,44.5082,44.5584,44.4747,44.4998,25936.0
2016-02-04 14:40:00,53.18,53.2,53.11,53.16,8952.0,44.5082,44.5249,44.4496,44.4915,8952.0
2016-02-04 14:45:00,53.16,53.2,53.14,53.2,12174.0,44.4915,44.5249,44.4747,44.5249,12174.0
2016-02-04 14:50:00,53.19,53.19,53.07,53.07,16440.0,44.5166,44.5166,44.4161,44.4161,16440.0
2016-02-04 14:55:00,53.08,53.25,53.08,53.23,20173.0,44.4245,44.5668,44.4245,44.55,20173.0
2016-02-04 15:00:00,53.22,53.28,53.18,53.19,17410.0,44.5417,44.5919,44.5082,44.5166,17410.0
2016-02-04 15:05:00,53.18,53.19,53.12,53.16,18028.0,44.5082,44.5166,44.458,44.4915,18028.0
2016-02-04 15:10:00,53.16,53.2,53.11,53.2,13848.0,44.4915,44.5249,44.4496,44.5249,13848.0
2016-02-04 15:15:00,53.19,53.26,53.15,53.16,29701.0,44.5166,44.5751,44.4831,44.4915,29701.0
2016-02-04 15:20:00,53.15,53.23,53.15,53.21,14799.0,44.4831,44.55,44.4831,44.5333,14799.0
2016-02-04 15:25:00,53.19,53.2,53.15,53.15,17149.0,44.5166,44.5249,44.4831,44.4831,17149.0
2016-02-04 15:30:00,53.15,53.2,53.09,53.13,29599.0,44.4831,44.5249,44.4329,44.4663,29599.0
2016-02-04 15:35:00,53.13,53.18,53.1,53.17,33816.0,44.4663,44.5082,44.4412,44.4998,33816.0
2016-02-04 15:40:00,53.16,53.23,53.13,53.2,31102.0,44.4915,44.55,44.4663,44.5249,31102.0
2016-02-04 15:45:00,53.21,53.22,53.17,53.19,44245.0,44.5333,44.5417,44.4998,44.5166,44245.0
2016-02-04 15:50:00,53.2,53.21,53.15,53.2,43728.0,44.5249,44.5333,44.4831,44.5249,43728.0
2016-02-04 15:55:00,53.2,53.26,53.18,53.2,78527.0,44.5249,44.5751,44.5082,44.5249,78527.0
2016-02-05 09:30:00,52.93,53.19,52.69,52.92,39728.0,44.299,44.5166,44.0981,44.2906,39728.0
2016-02-05 09:35:00,52.94,53.02,52.81,52.98,8200.0,44.3073,44.3743,44.1985,44.3408,8200.0
2016-02-05 09:40:00,52.97,52.97,52.7,52.77,12336.0,44.3324,44.3324,44.1065,44.165,12336.0
2016-02-05 09:45:00,52.77,52.79,52.54,52.62,9457.0,44.165,44.1818,43.9726,44.0395,9457.0
2016-02-05 09:50:00,52.59,52.73,52.58,52.65,8726.0,44.0144,44.1316,44.006,44.0646,8726.0
2016-02-05 09:55:00,52.64,52.78,52.64,52.67,11678.0,44.0562,44.1734,44.0562,44.0814,11678.0
2016-02-05 10:00:00,52.67,52.67,52.52,52.54,14530.0,44.0814,44.0814,43.9558,43.9726,14530.0
2016-02-05 10:05:00,52.53,52.61,52.53,52.57,15516.0,43.9642,44.0311,43.9642,43.9977,15516.0
2016-02-05 10:10:00,52.57,52.65,52.57,52.58,18139.0,43.9977,44.0646,43.9977,44.006,18139.0
2016-02-05 10:15:00,52.58,52.7,52.55,52.57,55155.0,44.006,44.1065,43.9809,43.9977,55155.0
2016-02-05 10:20:00,52.58,52.61,52.37,52.37,19697.0,44.006,44.0311,43.8303,43.8303,19697.0
2016-02-05 10:25:00,52.38,52.42,52.3,52.35,28284.0,43.8386,43.8721,43.7717,43.8135,28284.0
2016-02-05 10:30:00,52.38,52.41,52.33,52.36,15021.0,43.8386,43.8638,43.7968,43.8219,15021.0
2016-02-05 10:35:00,52.37,52.47,52.35,52.42,17407.0,43.8303,43.914,43.8135,43.8721,17407.0
2016-02-05 10:40:00,52.41,52.43,52.38,52.39,13850.0,43.8638,43.8805,43.8386,43.847,13850.0
2016-02-05 10:45:00,52.39,52.39,52.32,52.35,16168.0,43.847,43.847,43.7884,43.8135,16168.0
2016-02-05 10:50:00,52.34,52.35,52.28,52.33,22806.0,43.8052,43.8135,43.755,43.7968,22806.0
2016-02-05 10:55:00,52.32,52.38,52.31,52.34,24713.0,43.7884,43.8386,43.7801,43.8052,24713.0
2016-02-05 11:00:00,52.34,52.39,52.32,52.35,23741.0,43.8052,43.847,43.7884,43.8135,23741.0
2016-02-05 11:05:00,52.35,52.42,52.33,52.35,17596.0,43.8135,43.8721,43.7968,43.8135,17596.0
2016-02-05 11:10:00,52.35,52.44,52.31,52.43,15682.0,43.8135,43.8889,43.7801,43.8805,15682.0
2016-02-05 11:15:00,52.41,52.46,52.36,52.37,13413.0,43.8638,43.9056,43.8219,43.8303,13413.0
2016-02-05 11:20:00,52.37,52.4,52.3,52.32,14952.0,43.8303,43.8554,43.7717,43.7884,14952.0
2016-02-05 11:25:00,52.32,52.37,52.29,52.37,20532.0,43.7884,43.8303,43.7633,43.8303,20532.0
2016-02-05 11:30:00,52.36,52.45,52.36,52.44,22139.0,43.8219,43.8972,43.8219,43.8889,22139.0
2016-02-05 11:35:00,52.45,52.49,52.39,52.47,21710.0,43.8972,43.9307,43.847,43.914,21710.0
2016-02-05 11:40:00,52.47,52.52,52.44,52.45,24332.0,43.914,43.9558,43.8889,43.8972,24332.0
2016-02-05 11:45:00,52.45,52.48,52.43,52.47,16555.0,43.8972,43.9223,43.8805,43.914,16555.0
2016-02-05 11:50:00,52.47,52.53,52.47,52.52,23177.0,43.914,43.9642,43.914,43.9558,23177.0
2016-02-05 11:55:00,52.51,52.51,52.46,52.51,20251.0,43.9474,43.9474,43.9056,43.9474,20251.0
2016-02-05 12:00:00,52.5,52.52,52.48,52.51,23037.0,43.9391,43.9558,43.9223,43.9474,23037.0
2016-02-05 12:05:00,52.51,52.54,52.46,52.5,16173.0,43.9474,43.9726,43.9056,43.9391,16173.0
2016-02-05 12:10:00,52.5,52.52,52.46,52.49,47751.0,43.9391,43.9558,43.9056,43.9307,47751.0
2016-02-05 12:15:00,52.5,52.59,52.49,52.56,19968.0,43.9391,44.0144,43.9307,43.9893,19968.0
2016-02-05 12:20:00,52.55,52.59,52.54,52.59,10993.0,43.9809,44.0144,43.9726,44.0144,10993.0
2016-02-05 12:25:00,52.59,52.61,52.57,52.6,21062.0,44.0144,44.0311,43.9977,44.0228,21062.0
2016-02-05 12:30:00,52.6,52.63,52.59,52.61,15026.0,44.0228,44.0479,44.0144,44.0311,15026.0
2016-02-05 12:35:00,52.6,52.64,52.59,52.62,14320.0,44.0228,44.0562,44.0144,44.0395,14320.0
2016-02-05 12:40:00,52.61,52.62,52.59,52.61,15233.0,44.0311,44.0395,44.0144,44.0311,15233.0
2016-02-05 12:45:00,52.62,52.64,52.6,52.61,11727.0,44.0395,44.0562,44.0228,44.0311,11727.0
2016-02-05 12:50:00,52.61,52.62,52.58,52.58,26967.0,44.0311,44.0395,44.006,44.006,26967.0
2016-02-05 12:55:00,52.57,52.59,52.51,52.56,25985.0,43.9977,44.0144,43.9474,43.9893,25985.0
2016-02-05 13:00:00,52.56,52.65,52.56,52.63,28985.0,43.9893,44.0646,43.9893,44.0479,28985.0
2016-02-05 13:05:00,52.62,52.65,52.59,52.62,19610.0,44.0395,44.0646,44.0144,44.0395,19610.0
2016-02-05 13:10:00,52.62,52.64,52.6,52.61,14669.0,44.0395,44.0562,44.0228,44.0311,14669.0
2016-02-05 13:15:00,52.6,52.66,52.59,52.62,14685.0,44.0228,44.073,44.0144,44.0395,14685.0
2016-02-05 13:20:00,52.62,52.68,52.6,52.68,11025.0,44.0395,44.0897,44.0228,44.0897,11025.0
2016-02-05 13:25:00,52.68,52.7,52.66,52.68,11578.0,44.0897,44.1065,44.073,44.0897,11578.0
2016-02-05 13:30:00,52.67,52.7,52.64,52.7,8991.0,44.0814,44.1065,44.0562,44.1065,8991.0
2016-02-05 13:35:00,52.7,52.71,52.63,52.64,15058.0,44.1065,44.1148,44.0479,44.0562,15058.0
2016-02-05 13:40:00,52.63,52.64,52.6,52.64,10595.0,44.0479,44.0562,44.0228,44.0562,10595.0
2016-02-05 13:45:00,52.63,52.65,52.58,52.61,14665.0,44.0479,44.0646,44.006,44.0311,14665.0
2016-02-05 13:50:00,52.6,52.64,52.59,52.63,12821.0,44.0228,44.0562,44.0144,44.0479,12821.0
2016-02-05 13:55:00,52.63,52.72,52.62,52.69,16540.0,44.0479,44.1232,44.0395,44.0981,16540.0
2016-02-05 14:00:00,52.69,52.72,52.64,52.67,16760.0,44.0981,44.1232,44.0562,44.0814,16760.0
2016-02-05 14:05:00,52.68,52.7,52.61,52.68,12739.0,44.0897,44.1065,44.0311,44.0897,12739.0
2016-02-05 14:10:00,52.67,52.67,52.58,52.59,12830.0,44.0814,44.0814,44.006,44.0144,12830.0
2016-02-05 14:15:00,52.59,52.66,52.57,52.64,24716.0,44.0144,44.073,43.9977,44.0562,24716.0
2016-02-05 14:20:00,52.65,52.65,52.6,52.65,10850.0,44.0646,44.0646,44.0228,44.0646,10850.0
2016-02-05 14:25:00,52.65,52.65,52.57,52.59,22677.0,44.0646,44.0646,43.9977,44.0144,22677.0
2016-02-05 14:30:00,52.59,52.61,52.55,52.58,15525.0,44.0144,44.0311,43.9809,44.006,15525.0
2016-02-05 14:35:00,52.58,52.58,52.52,52.53,15129.0,44.006,44.006,43.9558,43.9642,15129.0
2016-02-05 14:40:00,52.53,52.53,52.41,52.42,23288.0,43.9642,43.9642,43.8638,43.8721,23288.0
2016-02-05 14:45:00,52.43,52.5,52.42,52.5,17608.0,43.8805,43.9391,43.8721,43.9391,17608.0
2016-02-05 14:50:00,52.49,52.49,52.39,52.4,20510.0,43.9307,43.9307,43.847,43.8554,20510.0
2016-02-05 14:55:00,52.4,52.44,52.38,52.4,27514.0,43.8554,43.8889,43.8386,43.8554,27514.0
2016-02-05 15:00:00,52.4,52.41,52.33,52.34,35835.0,43.8554,43.8638,43.7968,43.8052,35835.0
2016-02-05 15:05:00,52.34,52.37,52.33,52.37,41178.0,43.8052,43.8303,43.7968,43.8303,41178.0
2016-02-05 15:10:00,52.37,52.42,52.36,52.39,38437.0,43.8303,43.8721,43.8219,43.847,38437.0
2016-02-05 15:15:00,52.38,52.51,52.37,52.5,30523.0,43.8386,43.9474,43.8303,43.9391,30523.0
2016-02-05 15:20:00,52.5,52.5,52.42,52.44,22739.0,43.9391,43.9391,43.8721,43.8889,22739.0
2016-02-05 15:25:00,52.44,52.45,52.4,52.44,27455.0,43.8889,43.8972,43.8554,43.8889,27455.0
2016-02-05 15:30:00,52.44,52.45,52.39,52.42,25229.0,43.8889,43.8972,43.847,43.8721,25229.0
2016-02-05 15:35:00,52.43,52.44,52.39,52.4,43026.0,43.8805,43.8889,43.847,43.8554,43026.0
2016-02-05 15:40:00,52.4,52.48,52.37,52.47,40201.0,43.8554,43.9223,43.8303,43.914,40201.0
2016-02-05 15:45:00,52.46,52.58,52.46,52.52,65636.0,43.9056,44.006,43.9056,43.9558,65636.0
2016-02-05 15:50:00,52.52,52.53,52.44,52.45,45345.0,43.9558,43.9642,43.8889,43.8972,45345.0
2016-02-05 15:55:00,52.46,52.57,52.46,52.57,94895.0,43.9056,43.9977,43.9056,43.9977,94895.0
2016-02-08 09:30:00,52.23,52.39,52.06,52.39,26092.0,43.7131,43.847,43.5708,43.847,26092.0
2016-02-08 09:35:00,52.39,52.39,52.18,52.28,37015.0,43.847,43.847,43.6713,43.755,37015.0
2016-02-08 09:40:00,52.29,52.38,52.24,52.34,22016.0,43.7633,43.8386,43.7215,43.8052,22016.0
2016-02-08 09:45:00,52.37,52.38,52.19,52.27,34073.0,43.8303,43.8386,43.6796,43.7466,34073.0
2016-02-08 09:50:00,52.25,52.25,51.9,51.94,12460.0,43.7298,43.7298,43.4369,43.4704,12460.0
2016-02-08 09:55:00,51.91,52.04,51.89,51.9,12025.0,43.4453,43.5541,43.4285,43.4369,12025.0
2016-02-08 10:00:00,51.89,52.07,51.89,52.07,20424.0,43.4285,43.5792,43.4285,43.5792,20424.0
2016-02-08 10:05:00,52.07,52.09,51.83,51.85,15103.0,43.5792,43.5959,43.3783,43.3951,15103.0
2016-02-08 10:10:00,51.85,51.87,51.79,51.87,13119.0,43.3951,43.4118,43.3449,43.4118,13119.0
2016-02-08 10:15:00,51.86,51.86,51.68,51.79,13552.0,43.4034,43.4034,43.2528,43.3449,13552.0
2016-02-08 10:20:00,51.79,51.84,51.72,51.81,17708.0,43.3449,43.3867,43.2863,43.3616,17708.0
2016-02-08 10:25:00,51.82,51.94,51.78,51.91,14229.0,43.37,43.4704,43.3365,43.4453,14229.0
2016-02-08 10:30:00,51.9,52.02,51.87,52.02,13511.0,43.4369,43.5373,43.4118,43.5373,13511.0
2016-02-08 10:35:00,52.02,52.06,51.96,52.01,17886.0,43.5373,43.5708,43.4871,43.529,17886.0
2016-02-08 10:40:00,51.99,52.03,51.84,52.03,14389.0,43.5122,43.5457,43.3867,43.5457,14389.0
2016-02-08 10:45:00,52.05,52.06,51.94,52.01,17263.0,43.5625,43.5708,43.4704,43.529,17263.0
2016-02-08 10:50:00,52.02,52.04,51.94,52.0,15943.0,43.5373,43.5541,43.4704,43.5206,15943.0
2016-02-08 10:55:00,52.01,52.02,51.95,52.0,10893.0,43.529,43.5373,43.4788,43.5206,10893.0
2016-02-08 11:00:00,52.0,52.07,51.9,51.93,21503.0,43.5206,43.5792,43.4369,43.462,21503.0
2016-02-08 11:05:00,51.93,51.98,51.83,51.83,17417.0,43.462,43.5039,43.3783,43.3783,17417.0
2016-02-08 11:10:00,51.84,51.86,51.73,51.78,13870.0,43.3867,43.4034,43.2946,43.3365,13870.0
2016-02-08 11:15:00,51.78,51.85,51.76,51.83,13163.0,43.3365,43.3951,43.3197,43.3783,13163.0
2016-02-08 11:20:00,51.83,51.87,51.79,51.86,18200.0,43.3783,43.4118,43.3449,43.4034,18200.0
2016-02-08 11:25:00,51.86,51.88,51.79,51.88,19737.0,43.4034,43.4202,43.3449,43.4202,19737.0
2016-02-08 11:30:00,51.88,51.88,51.79,51.84,26362.0,43.4202,43.4202,43.3449,43.3867,26362.0
2016-02-08 11:35:00,51.84,51.86,51.77,51.77,22138.0,43.3867,43.4034,43.3281,43.3281,22138.0
2016-02-08 11:40:00,51.77,51.82,51.75,51.77,32273.0,43.3281,43.37,43.3114,43.3281,32273.0
2016-02-08 11:45:00,51.78,51.84,51.75,51.82,47536.0,43.3365,43.3867,43.3114,43.37,47536.0
2016-02-08 11:50:00,51.82,51.89,51.8,51.82,23809.0,43.37,43.4285,43.3532,43.37,23809.0
2016-02-08 11:55:00,51.82,51.96,51.81,51.96,17966.0,43.37,43.4871,43.3616,43.4871,17966.0
2016-02-08 12:00:00,51.97,52.0,51.94,51.96,9126.0,43.4955,43.5206,43.4704,43.4871,9126.0
2016-02-08 12:05:00,51.95,52.03,51.94,52.01,14397.0,43.4788,43.5457,43.4704,43.529,14397.0
2016-02-08 12:10:00,52.01,52.11,51.98,52.11,11478.0,43.529,43.6127,43.5039,43.6127,11478.0
2016-02-08 12:15:00,52.11,52.13,52.03,52.12,29052.0,43.6127,43.6294,43.5457,43.621,29052.0
2016-02-08 12:20:00,52.12,52.17,52.09,52.17,9673.0,43.621,43.6629,43.5959,43.6629,9673.0
2016-02-08 12:25:00,52.18,52.24,52.16,52.23,15180.0,43.6713,43.7215,43.6545,43.7131,15180.0
2016-02-08 12:30:00,52.24,52.24,52.16,52.19,17344.0,43.7215,43.7215,43.6545,43.6796,17344.0
2016-02-08 12:35:00,52.18,52.2,52.13,52.14,10918.0,43.6713,43.688,43.6294,43.6378,10918.0
2016-02-08 12:40:00,52.14,52.22,52.14,52.22,19558.0,43.6378,43.7047,43.6378,43.7047,19558.0
2016-02-08 12:45:00,52.21,52.26,52.21,52.26,14616.0,43.6964,43.7382,43.6964,43.7382,14616.0
2016-02-08 12:50:00,52.26,52.28,52.25,52.28,17134.0,43.7382,43.755,43.7298,43.755,17134.0
2016-02-08 12:55:00,52.27,52.28,52.24,52.28,9879.0,43.7466,43.755,43.7215,43.755,9879.0
2016-02-08 13:00:00,52.27,52.29,52.2,52.2,17451.0,43.7466,43.7633,43.688,43.688,17451.0
2016-02-08 13:05:00,52.19,52.24,52.17,52.24,8746.0,43.6796,43.7215,43.6629,43.7215,8746.0
2016-02-08 13:10:00,52.24,52.27,52.23,52.25,12861.0,43.7215,43.7466,43.7131,43.7298,12861.0
2016-02-08 13:15:00,52.24,52.27,52.23,52.25,13454.0,43.7215,43.7466,43.7131,43.7298,13454.0
2016-02-08 13:20:00,52.25,52.26,52.22,52.22,11394.0,43.7298,43.7382,43.7047,43.7047,11394.0
2016-02-08 13:25:00,52.22,52.22,52.12,52.2,16408.0,43.7047,43.7047,43.621,43.688,16408.0
2016-02-08 13:30:00,52.2,52.25,52.19,52.19,10565.0,43.688,43.7298,43.6796,43.6796,10565.0
2016-02-08 13:35:00,52.19,52.2,52.09,52.12,11725.0,43.6796,43.688,43.5959,43.621,11725.0
2016-02-08 13:40:00,52.12,52.13,52.07,52.12,11553.0,43.621,43.6294,43.5792,43.621,11553.0
2016-02-08 13:45:00,52.12,52.12,52.04,52.07,11305.0,43.621,43.621,43.5541,43.5792,11305.0
2016-02-08 13:50:00,52.09,52.12,52.04,52.08,12128.0,43.5959,43.621,43.5541,43.5876,12128.0
2016-02-08 13:55:00,52.08,52.09,52.05,52.09,18966.0,43.5876,43.5959,43.5625,43.5959,18966.0
2016-02-08 14:00:00,52.1,52.18,52.09,52.18,16603.0,43.6043,43.6713,43.5959,43.6713,16603.0
2016-02-08 14:05:00,52.18,52.22,52.15,52.2,12813.0,43.6713,43.7047,43.6461,43.688,12813.0
2016-02-08 14:10:00,52.2,52.21,52.12,52.14,13747.0,43.688,43.6964,43.621,43.6378,13747.0
2016-02-08 14:15:00,52.14,52.15,52.09,52.11,10456.0,43.6378,43.6461,43.5959,43.6127,10456.0
2016-02-08 14:20:00,52.11,52.19,52.11,52.18,10921.0,43.6127,43.6796,43.6127,43.6713,10921.0
2016-02-08 14:25:00,52.17,52.24,52.15,52.18,13923.0,43.6629,43.7215,43.6461,43.6713,13923.0
2016-02-08 14:30:00,52.18,52.19,52.08,52.15,14102.0,43.6713,43.6796,43.5876,43.6461,14102.0
2016-02-08 14:35:00,52.16,52.2,52.09,52.14,12720.0,43.6545,43.688,43.5959,43.6378,12720.0
2016-02-08 14:40:00,52.14,52.22,52.12,52.21,9522.0,43.6378,43.7047,43.621,43.6964,9522.0
2016-02-08 14:45:00,52.22,52.3,52.22,52.27,16701.0,43.7047,43.7717,43.7047,43.7466,16701.0
2016-02-08 14:50:00,52.26,52.29,52.18,52.23,12944.0,43.7382,43.7633,43.6713,43.7131,12944.0
2016-02-08 14:55:00,52.24,52.24,52.18,52.21,20464.0,43.7215,43.7215,43.6713,43.6964,20464.0
2016-02-08 15:00:00,52.2,52.25,52.18,52.24,26045.0,43.688,43.7298,43.6713,43.7215,26045.0
2016-02-08 15:05:00,52.23,52.32,52.21,52.29,22402.0,43.7131,43.7884,43.6964,43.7633,22402.0
2016-02-08 15:10:00,52.29,52.38,52.27,52.38,24606.0,43.7633,43.8386,43.7466,43.8386,24606.0
2016-02-08 15:15:00,52.39,52.43,52.36,52.41,24769.0,43.847,43.8805,43.8219,43.8638,24769.0
2016-02-08 15:20:00,52.41,52.45,52.38,52.4,19262.0,43.8638,43.8972,43.8386,43.8554,19262.0
2016-02-08 15:25:00,52.41,52.46,52.37,52.41,23734.0,43.8638,43.9056,43.8303,43.8638,23734.0
2016-02-08 15:30:00,52.41,52.65,52.41,52.65,43057.0,43.8638,44.0646,43.8638,44.0646,43057.0
2016-02-08 15:35:00,52.64,52.66,52.57,52.61,41444.0,44.0562,44.073,43.9977,44.0311,41444.0
2016-02-08 15:40:00,52.62,52.71,52.61,52.7,30332.0,44.0395,44.1148,44.0311,44.1065,30332.0
2016-02-08 15:45:00,52.71,52.88,52.7,52.78,50480.0,44.1148,44.2571,44.1065,44.1734,50480.0
2016-02-08 15:50:00,52.78,52.79,52.66,52.67,44370.0,44.1734,44.1818,44.073,44.0814,44370.0
2016-02-08 15:55:00,52.66,52.71,52.6,52.68,123050.0,44.073,44.1148,44.0228,44.0897,123050.0
2016-02-09 09:30:00,52.23,52.55,52.2,52.49,24530.0,43.7131,43.9809,43.688,43.9307,24530.0
2016-02-09 09:35:00,52.42,52.64,52.42,52.6,20765.0,43.8721,44.0562,43.8721,44.0228,20765.0
2016-02-09 09:40:00,52.56,52.64,52.49,52.62,14273.0,43.9893,44.0562,43.9307,44.0395,14273.0
2016-02-09 09:45:00,52.64,52.76,52.64,52.7,21008.0,44.0562,44.1567,44.0562,44.1065,21008.0
2016-02-09 09:50:00,52.73,52.74,52.67,52.68,22752.0,44.1316,44.1399,44.0814,44.0897,22752.0
2016-02-09 09:55:00,52.67,52.71,52.42,52.45,25839.0,44.0814,44.1148,43.8721,43.8972,25839.0
2016-02-09 10:00:00,52.45,52.75,52.45,52.69,24074.0,43.8972,44.1483,43.8972,44.0981,24074.0
2016-02-09 10:05:00,52.68,52.72,52.56,52.67,19261.0,44.0897,44.1232,43.9893,44.0814,19261.0
2016-02-09 10:10:00,52.66,52.67,52.52,52.65,17294.0,44.073,44.0814,43.9558,44.0646,17294.0
2016-02-09 10:15:00,52.65,52.71,52.6,52.63,18361.0,44.0646,44.1148,44.0228,44.0479,18361.0
2016-02-09 10:20:00,52.63,52.67,52.58,52.67,21680.0,44.0479,44.0814,44.006,44.0814,21680.0
2016-02-09 10:25:00,52.66,52.67,52.59,52.61,16202.0,44.073,44.0814,44.0144,44.0311,16202.0
2016-02-09 10:30:00,52.6,52.68,52.52,52.67,42092.0,44.0228,44.0897,43.9558,44.0814,42092.0
2016-02-09 10:35:00,52.66,52.71,52.6,52.68,26867.0,44.073,44.1148,44.0228,44.0897,26867.0
2016-02-09 10:40:00,52.67,52.69,52.59,52.64,32789.0,44.0814,44.0981,44.0144,44.0562,32789.0
2016-02-09 10:45:00,52.63,52.88,52.63,52.82,33629.0,44.0479,44.2571,44.0479,44.2069,33629.0
2016-02-09 10:50:00,52.82,52.89,52.75,52.75,20093.0,44.2069,44.2655,44.1483,44.1483,20093.0
2016-02-09 10:55:00,52.74,52.78,52.65,52.68,21663.0,44.1399,44.1734,44.0646,44.0897,21663.0
2016-02-09 11:00:00,52.67,52.81,52.67,52.72,34487.0,44.0814,44.1985,44.0814,44.1232,34487.0
2016-02-09 11:05:00,52.72,52.82,52.69,52.77,40706.0,44.1232,44.2069,44.0981,44.165,40706.0
2016-02-09 11:10:00,52.79,52.97,52.79,52.93,26954.0,44.1818,44.3324,44.1818,44.299,26954.0
2016-02-09 11:15:00,52.94,52.97,52.87,52.93,11160.0,44.3073,44.3324,44.2487,44.299,11160.0
2016-02-09 11:20:00,52.93,53.13,52.93,53.13,19627.0,44.299,44.4663,44.299,44.4663,19627.0
2016-02-09 11:25:00,53.13,53.19,53.05,53.17,18601.0,44.4663,44.5166,44.3994,44.4998,18601.0
2016-02-09 11:30:00,53.16,53.18,53.08,53.13,19683.0,44.4915,44.5082,44.4245,44.4663,19683.0
2016-02-09 11:35:00,53.14,53.14,52.97,53.02,54010.0,44.4747,44.4747,44.3324,44.3743,54010.0
2016-02-09 11:40:00,53.02,53.18,53.01,53.18,14465.0,44.3743,44.5082,44.3659,44.5082,14465.0
2016-02-09 11:45:00,53.18,53.19,53.0,53.03,13221.0,44.5082,44.5166,44.3575,44.3827,13221.0
2016-02-09 11:50:00,53.01,53.11,52.99,53.02,14778.0,44.3659,44.4496,44.3492,44.3743,14778.0
2016-02-09 11:55:00,53.03,53.06,53.0,53.02,12625.0,44.3827,44.4078,44.3575,44.3743,12625.0
2016-02-09 12:00:00,53.02,53.07,52.98,53.07,14875.0,44.3743,44.4161,44.3408,44.4161,14875.0
2016-02-09 12:05:00,53.07,53.12,53.02,53.1,15345.0,44.4161,44.458,44.3743,44.4412,15345.0
2016-02-09 12:10:00,53.1,53.11,53.04,53.04,11342.0,44.4412,44.4496,44.391,44.391,11342.0
2016-02-09 12:15:00,53.04,53.05,52.99,53.0,12920.0,44.391,44.3994,44.3492,44.3575,12920.0
2016-02-09 12:20:00,53.0,53.05,52.95,52.98,12962.0,44.3575,44.3994,44.3157,44.3408,12962.0
2016-02-09 12:25:00,52.99,53.08,52.96,53.06,12556.0,44.3492,44.4245,44.3241,44.4078,12556.0
2016-02-09 12:30:00,53.05,53.1,53.03,53.08,13494.0,44.3994,44.4412,44.3827,44.4245,13494.0
2016-02-09 12:35:00,53.08,53.17,53.08,53.09,14712.0,44.4245,44.4998,44.4245,44.4329,14712.0
2016-02-09 12:40:00,53.1,53.12,52.99,53.12,33331.0,44.4412,44.458,44.3492,44.458,33331.0
2016-02-09 12:45:00,53.12,53.12,53.08,53.09,9045.0,44.458,44.458,44.4245,44.4329,9045.0
2016-02-09 12:50:00,53.09,53.15,53.09,53.12,12463.0,44.4329,44.4831,44.4329,44.458,12463.0
2016-02-09 12:55:00,53.13,53.13,53.07,53.1,13382.0,44.4663,44.4663,44.4161,44.4412,13382.0
2016-02-09 13:00:00,53.09,53.1,52.96,53.01,19388.0,44.4329,44.4412,44.3241,44.3659,19388.0
2016-02-09 13:05:00,53.03,53.04,52.98,52.98,14361.0,44.3827,44.391,44.3408,44.3408,14361.0
2016-02-09 13:10:00,52.97,52.97,52.9,52.94,18114.0,44.3324,44.3324,44.2738,44.3073,18114.0
2016-02-09 13:15:00,52.94,52.99,52.94,52.99,9418.0,44.3073,44.3492,44.3073,44.3492,9418.0
2016-02-09 13:20:00,52.99,53.08,52.98,53.04,14773.0,44.3492,44.4245,44.3408,44.391,14773.0
2016-02-09 13:25:00,53.05,53.08,53.02,53.02,10110.0,44.3994,44.4245,44.3743,44.3743,10110.0
2016-02-09 13:30:00,53.02,53.15,53.02,53.06,20305.0,44.3743,44.4831,44.3743,44.4078,20305.0
2016-02-09 13:35:00,53.04,53.05,52.99,53.0,22765.0,44.391,44.3994,44.3492,44.3575,22765.0
2016-02-09 13:40:00,53.0,53.11,53.0,53.11,15654.0,44.3575,44.4496,44.3575,44.4496,15654.0
2016-02-09 13:45:00,53.11,53.13,53.01,53.02,13782.0,44.4496,44.4663,44.3659,44.3743,13782.0
2016-02-09 13:50:00,53.01,53.1,52.98,53.09,15654.0,44.3659,44.4412,44.3408,44.4329,15654.0
2016-02-09 13:55:00,53.09,53.21,53.08,53.16,12798.0,44.4329,44.5333,44.4245,44.4915,12798.0
2016-02-09 14:00:00,53.17,53.21,53.15,53.17,10415.0,44.4998,44.5333,44.4831,44.4998,10415.0
2016-02-09 14:05:00,53.18,53.34,53.18,53.34,26207.0,44.5082,44.6421,44.5082,44.6421,26207.0
2016-02-09 14:10:00,53.35,53.37,53.25,53.27,23675.0,44.6505,44.6672,44.5668,44.5835,23675.0
2016-02-09 14:15:00,53.26,53.3,53.22,53.23,17413.0,44.5751,44.6086,44.5417,44.55,17413.0
2016-02-09 14:20:00,53.23,53.27,53.13,53.13,11809.0,44.55,44.5835,44.4663,44.4663,11809.0
2016-02-09 14:25:00,53.12,53.18,53.1,53.17,19115.0,44.458,44.5082,44.4412,44.4998,19115.0
2016-02-09 14:30:00,53.17,53.29,53.17,53.27,17690.0,44.4998,44.6003,44.4998,44.5835,17690.0
2016-02-09 14:35:00,53.27,53.38,53.27,53.33,11562.0,44.5835,44.6756,44.5835,44.6337,11562.0
2016-02-09 14:40:00,53.32,53.41,53.26,53.4,12353.0,44.6254,44.7007,44.5751,44.6923,12353.0
2016-02-09 14:45:00,53.4,53.41,53.24,53.25,21287.0,44.6923,44.7007,44.5584,44.5668,21287.0
2016-02-09 14:50:00,53.25,53.31,53.22,53.31,12653.0,44.5668,44.617,44.5417,44.617,12653.0
2016-02-09 14:55:00,53.3,53.33,53.25,53.33,20266.0,44.6086,44.6337,44.5668,44.6337,20266.0
2016-02-09 15:00:00,53.33,53.45,53.33,53.45,25688.0,44.6337,44.7342,44.6337,44.7342,25688.0
2016-02-09 15:05:00,53.44,53.58,53.41,53.5,39001.0,44.7258,44.843,44.7007,44.776,39001.0
2016-02-09 15:10:00,53.49,53.52,53.42,53.46,28051.0,44.7676,44.7927,44.7091,44.7425,28051.0
2016-02-09 15:15:00,53.46,53.5,53.39,53.41,28653.0,44.7425,44.776,44.6839,44.7007,28653.0
2016-02-09 15:20:00,53.41,53.45,53.37,53.37,24521.0,44.7007,44.7342,44.6672,44.6672,24521.0
2016-02-09 15:25:00,53.38,53.39,53.25,53.33,28307.0,44.6756,44.6839,44.5668,44.6337,28307.0
2016-02-09 15:30:00,53.32,53.36,53.27,53.27,34634.0,44.6254,44.6588,44.5835,44.5835,34634.0
2016-02-09 15:35:00,53.27,53.4,53.27,53.31,45091.0,44.5835,44.6923,44.5835,44.617,45091.0
2016-02-09 15:40:00,53.31,53.32,53.15,53.28,54701.0,44.617,44.6254,44.4831,44.5919,54701.0
2016-02-09 15:45:00,53.27,53.31,53.21,53.27,114057.0,44.5835,44.617,44.5333,44.5835,114057.0
2016-02-09 15:50:00,53.27,53.31,53.25,53.28,99160.0,44.5835,44.617,44.5668,44.5919,99160.0
2016-02-09 15:55:00,53.28,53.33,53.25,53.29,161951.0,44.5919,44.6337,44.5668,44.6003,161951.0
2016-02-10 09:30:00,53.49,53.75,53.49,53.64,34152.0,44.7676,44.9852,44.7676,44.8932,34152.0
2016-02-10 09:35:00,53.63,53.94,53.57,53.9,19733.0,44.8848,45.1443,44.8346,45.1108,19733.0
2016-02-10 09:40:00,53.9,53.98,53.77,53.8,18407.0,45.1108,45.1777,45.002,45.0271,18407.0
2016-02-10 09:45:00,53.82,53.83,53.74,53.75,12535.0,45.0438,45.0522,44.9769,44.9852,12535.0
2016-02-10 09:50:00,53.76,53.8,53.72,53.77,12310.0,44.9936,45.0271,44.9601,45.002,12310.0
2016-02-10 09:55:00,53.76,53.82,53.72,53.72,16736.0,44.9936,45.0438,44.9601,44.9601,16736.0
2016-02-10 10:00:00,53.73,53.77,53.64,53.76,19766.0,44.9685,45.002,44.8932,44.9936,19766.0
2016-02-10 10:05:00,53.75,53.89,53.73,53.89,17366.0,44.9852,45.1024,44.9685,45.1024,17366.0
2016-02-10 10:10:00,53.87,54.0,53.87,53.99,14243.0,45.0857,45.1945,45.0857,45.1861,14243.0
2016-02-10 10:15:00,53.98,54.2,53.97,54.16,33261.0,45.1777,45.3619,45.1694,45.3284,33261.0
2016-02-10 10:20:00,54.17,54.17,54.05,54.05,9337.0,45.3368,45.3368,45.2363,45.2363,9337.0
2016-02-10 10:25:00,54.06,54.1,54.04,54.05,15906.0,45.2447,45.2782,45.228,45.2363,15906.0
2016-02-10 10:30:00,54.06,54.18,54.02,54.14,30604.0,45.2447,45.3451,45.2112,45.3116,30604.0
2016-02-10 10:35:00,54.12,54.17,54.07,54.09,27732.0,45.2949,45.3368,45.2531,45.2698,27732.0
2016-02-10 10:40:00,54.09,54.11,54.02,54.02,18459.0,45.2698,45.2865,45.2112,45.2112,18459.0
2016-02-10 10:45:00,54.02,54.02,53.9,53.99,26016.0,45.2112,45.2112,45.1108,45.1861,26016.0
2016-02-10 10:50:00,53.99,53.99,53.85,53.92,17594.0,45.1861,45.1861,45.0689,45.1275,17594.0
2016-02-10 10:55:00,53.92,53.92,53.82,53.83,16688.0,45.1275,45.1275,45.0438,45.0522,16688.0
2016-02-10 11:00:00,53.84,53.87,53.77,53.82,12527.0,45.0606,45.0857,45.002,45.0438,12527.0
2016-02-10 11:05:00,53.84,53.84,53.62,53.67,17389.0,45.0606,45.0606,44.8764,44.9183,17389.0
2016-02-10 11:10:00,53.7,53.78,53.65,53.76,11114.0,44.9434,45.0104,44.9016,44.9936,11114.0
2016-02-10 11:15:00,53.76,53.78,53.7,53.78,9440.0,44.9936,45.0104,44.9434,45.0104,9440.0
2016-02-10 11:20:00,53.77,53.81,53.67,53.79,19267.0,45.002,45.0355,44.9183,45.0187,19267.0
2016-02-10 11:25:00,53.78,53.78,53.61,53.63,12363.0,45.0104,45.0104,44.8681,44.8848,12363.0
2016-02-10 11:30:00,53.61,53.74,53.61,53.72,11975.0,44.8681,44.9769,44.8681,44.9601,11975.0
2016-02-10 11:35:00,53.73,53.78,53.66,53.66,12768.0,44.9685,45.0104,44.9099,44.9099,12768.0
2016-02-10 11:40:00,53.64,53.78,53.63,53.78,11811.0,44.8932,45.0104,44.8848,45.0104,11811.0
2016-02-10 11:45:00,53.77,53.77,53.68,53.74,10825.0,45.002,45.002,44.9267,44.9769,10825.0
2016-02-10 11:50:00,53.74,53.75,53.66,53.67,12380.0,44.9769,44.9852,44.9099,44.9183,12380.0
2016-02-10 11:55:00,53.68,53.79,53.68,53.7,12136.0,44.9267,45.0187,44.9267,44.9434,12136.0
2016-02-10 12:00:00,53.7,53.73,53.68,53.71,10400.0,44.9434,44.9685,44.9267,44.9518,10400.0
2016-02-10 12:05:00,53.7,53.83,53.67,53.82,11368.0,44.9434,45.0522,44.9183,45.0438,11368.0
2016-02-10 12:10:00,53.83,53.86,53.78,53.78,9983.0,45.0522,45.0773,45.0104,45.0104,9983.0
2016-02-10 12:15:00,53.76,53.77,53.73,53.75,6765.0,44.9936,45.002,44.9685,44.9852,6765.0
2016-02-10 12:20:00,53.77,53.88,53.77,53.8,7032.0,45.002,45.094,45.002,45.0271,7032.0
2016-02-10 12:25:00,53.8,53.86,53.77,53.84,6046.0,45.0271,45.0773,45.002,45.0606,6046.0
2016-02-10 12:30:00,53.86,53.87,53.74,53.74,6491.0,45.0773,45.0857,44.9769,44.9769,6491.0
2016-02-10 12:35:00,53.74,53.85,53.74,53.81,8965.0,44.9769,45.0689,44.9769,45.0355,8965.0
2016-02-10 12:40:00,53.81,53.83,53.78,53.79,6452.0,45.0355,45.0522,45.0104,45.0187,6452.0
2016-02-10 12:45:00,53.78,53.84,53.76,53.84,10820.0,45.0104,45.0606,44.9936,45.0606,10820.0
2016-02-10 12:50:00,53.84,53.91,53.83,53.89,7703.0,45.0606,45.1192,45.0522,45.1024,7703.0
2016-02-10 12:55:00,53.88,53.89,53.8,53.86,17574.0,45.094,45.1024,45.0271,45.0773,17574.0
2016-02-10 13:00:00,53.87,53.91,53.79,53.91,21915.0,45.0857,45.1192,45.0187,45.1192,21915.0
2016-02-10 13:05:00,53.92,53.93,53.86,53.89,10108.0,45.1275,45.1359,45.0773,45.1024,10108.0
2016-02-10 13:10:00,53.89,53.93,53.81,53.82,10253.0,45.1024,45.1359,45.0355,45.0438,10253.0
2016-02-10 13:15:00,53.83,53.88,53.8,53.88,11048.0,45.0522,45.094,45.0271,45.094,11048.0
2016-02-10 13:20:00,53.88,53.91,53.81,53.83,9755.0,45.094,45.1192,45.0355,45.0522,9755.0
2016-02-10 13:25:00,53.79,53.8,53.68,53.7,18462.0,45.0187,45.0271,44.9267,44.9434,18462.0
2016-02-10 13:30:00,53.7,53.71,53.6,53.62,11483.0,44.9434,44.9518,44.8597,44.8764,11483.0
2016-02-10 13:35:00,53.63,53.7,53.62,53.67,10221.0,44.8848,44.9434,44.8764,44.9183,10221.0
2016-02-10 13:40:00,53.67,53.77,53.66,53.77,9215.0,44.9183,45.002,44.9099,45.002,9215.0
2016-02-10 13:45:00,53.77,53.79,53.72,53.72,3780.0,45.002,45.0187,44.9601,44.9601,3780.0
2016-02-10 13:50:00,53.74,53.74,53.7,53.72,4935.0,44.9769,44.9769,44.9434,44.9601,4935.0
2016-02-10 13:55:00,53.7,53.7,53.63,53.64,8918.0,44.9434,44.9434,44.8848,44.8932,8918.0
2016-02-10 14:00:00,53.63,53.69,53.63,53.67,9322.0,44.8848,44.935,44.8848,44.9183,9322.0
2016-02-10 14:05:00,53.68,53.74,53.68,53.74,11064.0,44.9267,44.9769,44.9267,44.9769,11064.0
2016-02-10 14:10:00,53.74,53.78,53.72,53.73,11154.0,44.9769,45.0104,44.9601,44.9685,11154.0
2016-02-10 14:15:00,53.74,53.79,53.73,53.79,13453.0,44.9769,45.0187,44.9685,45.0187,13453.0
2016-02-10 14:20:00,53.79,53.79,53.72,53.74,9467.0,45.0187,45.0187,44.9601,44.9769,9467.0
2016-02-10 14:25:00,53.73,53.78,53.66,53.78,15301.0,44.9685,45.0104,44.9099,45.0104,15301.0
2016-02-10 14:30:00,53.77,53.85,53.75,53.77,21119.0,45.002,45.0689,44.9852,45.002,21119.0
2016-02-10 14:35:00,53.77,53.77,53.73,53.73,10026.0,45.002,45.002,44.9685,44.9685,10026.0
2016-02-10 14:40:00,53.71,53.72,53.67,53.7,16177.0,44.9518,44.9601,44.9183,44.9434,16177.0
2016-02-10 14:45:00,53.71,53.72,53.66,53.69,17924.0,44.9518,44.9601,44.9099,44.935,17924.0
2016-02-10 14:50:00,53.7,53.7,53.66,53.7,12757.0,44.9434,44.9434,44.9099,44.9434,12757.0
2016-02-10 14:55:00,53.71,53.73,53.69,53.7,12738.0,44.9518,44.9685,44.935,44.9434,12738.0
2016-02-10 15:00:00,53.7,53.83,53.7,53.83,21280.0,44.9434,45.0522,44.9434,45.0522,21280.0
2016-02-10 15:05:00,53.83,53.83,53.71,53.72,19742.0,45.0522,45.0522,44.9518,44.9601,19742.0
2016-02-10 15:10:00,53.71,53.75,53.64,53.64,28319.0,44.9518,44.9852,44.8932,44.8932,28319.0
2016-02-10 15:15:00,53.63,53.7,53.51,53.53,19409.0,44.8848,44.9434,44.7844,44.8011,19409.0
2016-02-10 15:20:00,53.53,53.63,53.52,53.58,19829.0,44.8011,44.8848,44.7927,44.843,19829.0
2016-02-10 15:25:00,53.59,53.62,53.51,53.51,19396.0,44.8513,44.8764,44.7844,44.7844,19396.0
2016-02-10 15:30:00,53.52,53.58,53.49,53.53,29335.0,44.7927,44.843,44.7676,44.8011,29335.0
2016-02-10 15:35:00,53.54,53.54,53.42,53.44,23271.0,44.8095,44.8095,44.7091,44.7258,23271.0
2016-02-10 15:40:00,53.43,53.48,53.37,53.47,36705.0,44.7174,44.7593,44.6672,44.7509,36705.0
2016-02-10 15:45:00,53.46,53.51,53.44,53.49,39433.0,44.7425,44.7844,44.7258,44.7676,39433.0
2016-02-10 15:50:00,53.49,53.5,53.44,53.48,60029.0,44.7676,44.776,44.7258,44.7593,60029.0
2016-02-10 15:55:00,53.48,53.56,53.48,53.52,154703.0,44.7593,44.8262,44.7593,44.7927,154703.0
2016-02-11 09:30:00,52.57,52.81,52.23,52.73,40346.0,43.9977,44.1985,43.7131,44.1316,40346.0
2016-02-11 09:35:00,52.74,52.74,52.47,52.52,46782.0,44.1399,44.1399,43.914,43.9558,46782.0
2016-02-11 09:40:00,52.55,52.69,52.47,52.68,18657.0,43.9809,44.0981,43.914,44.0897,18657.0
2016-02-11 09:45:00,52.7,52.79,52.62,52.7,26186.0,44.1065,44.1818,44.0395,44.1065,26186.0
2016-02-11 09:50:00,52.71,52.89,52.69,52.87,23312.0,44.1148,44.2655,44.0981,44.2487,23312.0
2016-02-11 09:55:00,52.87,53.15,52.85,53.04,30494.0,44.2487,44.4831,44.232,44.391,30494.0
2016-02-11 10:00:00,53.02,53.11,52.99,53.03,15527.0,44.3743,44.4496,44.3492,44.3827,15527.0
2016-02-11 10:05:00,53.03,53.11,52.99,53.07,26209.0,44.3827,44.4496,44.3492,44.4161,26209.0
2016-02-11 10:10:00,53.06,53.09,52.99,53.05,17819.0,44.4078,44.4329,44.3492,44.3994,17819.0
2016-02-11 10:15:00,53.04,53.05,52.95,53.0,17209.0,44.391,44.3994,44.3157,44.3575,17209.0
2016-02-11 10:20:00,52.99,53.04,52.88,53.01,24300.0,44.3492,44.391,44.2571,44.3659,24300.0
2016-02-11 10:25:00,53.01,53.03,52.84,52.84,13462.0,44.3659,44.3827,44.2236,44.2236,13462.0
2016-02-11 10:30:00,52.85,52.91,52.8,52.88,23938.0,44.232,44.2822,44.1902,44.2571,23938.0
2016-02-11 10:35:00,52.89,52.89,52.76,52.77,23401.0,44.2655,44.2655,44.1567,44.165,23401.0
2016-02-11 10:40:00,52.77,52.77,52.7,52.74,33097.0,44.165,44.165,44.1065,44.1399,33097.0
2016-02-11 10:45:00,52.73,52.77,52.7,52.74,34471.0,44.1316,44.165,44.1065,44.1399,34471.0
2016-02-11 10:50:00,52.75,52.75,52.69,52.71,67919.0,44.1483,44.1483,44.0981,44.1148,67919.0
2016-02-11 10:55:00,52.71,52.74,52.63,52.64,52714.0,44.1148,44.1399,44.0479,44.0562,52714.0
2016-02-11 11:00:00,52.64,52.69,52.6,52.63,65890.0,44.0562,44.0981,44.0228,44.0479,65890.0
2016-02-11 11:05:00,52.64,52.67,52.56,52.6,63875.0,44.0562,44.0814,43.9893,44.0228,63875.0
2016-02-11 11:10:00,52.61,52.69,52.61,52.63,14780.0,44.0311,44.0981,44.0311,44.0479,14780.0
2016-02-11 11:15:00,52.62,52.62,52.53,52.56,18119.0,44.0395,44.0395,43.9642,43.9893,18119.0
2016-02-11 11:20:00,52.55,52.57,52.43,52.53,26998.0,43.9809,43.9977,43.8805,43.9642,26998.0
2016-02-11 11:25:00,52.53,52.54,52.42,52.42,16618.0,43.9642,43.9726,43.8721,43.8721,16618.0
2016-02-11 11:30:00,52.43,52.52,52.39,52.49,94045.0,43.8805,43.9558,43.847,43.9307,94045.0
2016-02-11 11:35:00,52.49,52.66,52.49,52.66,43046.0,43.9307,44.073,43.9307,44.073,43046.0
2016-02-11 11:40:00,52.65,52.77,52.62,52.73,25443.0,44.0646,44.165,44.0395,44.1316,25443.0
2016-02-11 11:45:00,52.73,52.75,52.68,52.71,19701.0,44.1316,44.1483,44.0897,44.1148,19701.0
2016-02-11 11:50:00,52.71,52.8,52.7,52.76,16692.0,44.1148,44.1902,44.1065,44.1567,16692.0
2016-02-11 11:55:00,52.76,52.79,52.74,52.74,17855.0,44.1567,44.1818,44.1399,44.1399,17855.0
2016-02-11 12:00:00,52.73,52.74,52.7,52.71,15265.0,44.1316,44.1399,44.1065,44.1148,15265.0
2016-02-11 12:05:00,52.72,52.76,52.7,52.7,21316.0,44.1232,44.1567,44.1065,44.1065,21316.0
2016-02-11 12:10:00,52.7,52.8,52.7,52.71,15704.0,44.1065,44.1902,44.1065,44.1148,15704.0
2016-02-11 12:15:00,52.7,52.73,52.69,52.73,37136.0,44.1065,44.1316,44.0981,44.1316,37136.0
2016-02-11 12:20:00,52.72,52.74,52.69,52.73,15358.0,44.1232,44.1399,44.0981,44.1316,15358.0
2016-02-11 12:25:00,52.73,52.78,52.69,52.71,16869.0,44.1316,44.1734,44.0981,44.1148,16869.0
2016-02-11 12:30:00,52.71,52.72,52.69,52.71,19102.0,44.1148,44.1232,44.0981,44.1148,19102.0
2016-02-11 12:35:00,52.71,52.72,52.69,52.7,21534.0,44.1148,44.1232,44.0981,44.1065,21534.0
2016-02-11 12:40:00,52.7,52.74,52.69,52.73,37388.0,44.1065,44.1399,44.0981,44.1316,37388.0
2016-02-11 12:45:00,52.73,52.74,52.7,52.71,26685.0,44.1316,44.1399,44.1065,44.1148,26685.0
2016-02-11 12:50:00,52.71,52.77,52.71,52.72,17664.0,44.1148,44.165,44.1148,44.1232,17664.0
2016-02-11 12:55:00,52.72,52.78,52.68,52.75,20127.0,44.1232,44.1734,44.0897,44.1483,20127.0
2016-02-11 13:00:00,52.75,52.83,52.72,52.74,29237.0,44.1483,44.2153,44.1232,44.1399,29237.0
2016-02-11 13:05:00,52.75,52.8,52.68,52.75,18292.0,44.1483,44.1902,44.0897,44.1483,18292.0
2016-02-11 13:10:00,52.74,52.78,52.72,52.77,15988.0,44.1399,44.1734,44.1232,44.165,15988.0
2016-02-11 13:15:00,52.76,52.78,52.72,52.78,17329.0,44.1567,44.1734,44.1232,44.1734,17329.0
2016-02-11 13:20:00,52.78,52.85,52.76,52.76,15159.0,44.1734,44.232,44.1567,44.1567,15159.0
2016-02-11 13:25:00,52.76,52.8,52.74,52.74,9949.0,44.1567,44.1902,44.1399,44.1399,9949.0
2016-02-11 13:30:00,52.74,52.82,52.71,52.78,24266.0,44.1399,44.2069,44.1148,44.1734,24266.0
2016-02-11 13:35:00,52.79,52.79,52.68,52.68,29389.0,44.1818,44.1818,44.0897,44.0897,29389.0
2016-02-11 13:40:00,52.68,52.73,52.67,52.72,20549.0,44.0897,44.1316,44.0814,44.1232,20549.0
2016-02-11 13:45:00,52.73,52.76,52.72,52.75,22866.0,44.1316,44.1567,44.1232,44.1483,22866.0
2016-02-11 13:50:00,52.74,52.8,52.74,52.77,19624.0,44.1399,44.1902,44.1399,44.165,19624.0
2016-02-11 13:55:00,52.77,52.77,52.63,52.68,24078.0,44.165,44.165,44.0479,44.0897,24078.0
2016-02-11 14:00:00,52.67,52.68,52.62,52.63,24404.0,44.0814,44.0897,44.0395,44.0479,24404.0
2016-02-11 14:05:00,52.62,52.69,52.59,52.68,28275.0,44.0395,44.0981,44.0144,44.0897,28275.0
2016-02-11 14:10:00,52.68,52.74,52.68,52.7,20297.0,44.0897,44.1399,44.0897,44.1065,20297.0
2016-02-11 14:15:00,52.7,52.72,52.65,52.65,37612.0,44.1065,44.1232,44.0646,44.0646,37612.0
2016-02-11 14:20:00,52.64,52.7,52.64,52.64,56035.0,44.0562,44.1065,44.0562,44.0562,56035.0
2016-02-11 14:25:00,52.65,52.69,52.6,52.63,40241.0,44.0646,44.0981,44.0228,44.0479,40241.0
2016-02-11 14:30:00,52.63,52.69,52.61,52.68,26389.0,44.0479,44.0981,44.0311,44.0897,26389.0
2016-02-11 14:35:00,52.68,52.82,52.6,52.82,43643.0,44.0897,44.2069,44.0228,44.2069,43643.0
2016-02-11 14:40:00,52.82,52.95,52.73,52.78,58297.0,44.2069,44.3157,44.1316,44.1734,58297.0
2016-02-11 14:45:00,52.79,52.97,52.74,52.96,43841.0,44.1818,44.3324,44.1399,44.3241,43841.0
2016-02-11 14:50:00,52.96,53.08,52.92,53.05,32623.0,44.3241,44.4245,44.2906,44.3994,32623.0
2016-02-11 14:55:00,53.08,53.08,52.88,52.94,40532.0,44.4245,44.4245,44.2571,44.3073,40532.0
2016-02-11 15:00:00,52.95,52.97,52.8,52.87,37968.0,44.3157,44.3324,44.1902,44.2487,37968.0
2016-02-11 15:05:00,52.87,52.89,52.76,52.85,39098.0,44.2487,44.2655,44.1567,44.232,39098.0
2016-02-11 15:10:00,52.86,52.98,52.86,52.93,42209.0,44.2404,44.3408,44.2404,44.299,42209.0
2016-02-11 15:15:00,52.91,52.92,52.79,52.8,22884.0,44.2822,44.2906,44.1818,44.1902,22884.0
2016-02-11 15:20:00,52.79,52.92,52.77,52.8,29058.0,44.1818,44.2906,44.165,44.1902,29058.0
2016-02-11 15:25:00,52.8,52.9,52.78,52.89,50992.0,44.1902,44.2738,44.1734,44.2655,50992.0
2016-02-11 15:30:00,52.88,52.91,52.8,52.91,24366.0,44.2571,44.2822,44.1902,44.2822,24366.0
2016-02-11 15:35:00,52.92,53.02,52.91,53.0,25683.0,44.2906,44.3743,44.2822,44.3575,25683.0
2016-02-11 15:40:00,53.01,53.05,52.96,53.0,37296.0,44.3659,44.3994,44.3241,44.3575,37296.0
2016-02-11 15:45:00,53.0,53.01,52.91,52.95,49301.0,44.3575,44.3659,44.2822,44.3157,49301.0
2016-02-11 15:50:00,52.96,53.02,52.92,53.0,110068.0,44.3241,44.3743,44.2906,44.3575,110068.0
2016-02-11 15:55:00,52.99,53.04,52.94,52.96,294606.0,44.3492,44.391,44.3073,44.3241,294606.0
2016-02-12 09:30:00,53.24,53.46,53.05,53.09,22858.0,44.5584,44.7425,44.3994,44.4329,22858.0
2016-02-12 09:35:00,53.11,53.34,53.05,53.18,15946.0,44.4496,44.6421,44.3994,44.5082,15946.0
2016-02-12 09:40:00,53.18,53.48,53.14,53.47,26816.0,44.5082,44.7593,44.4747,44.7509,26816.0
2016-02-12 09:45:00,53.48,53.66,53.45,53.64,52380.0,44.7593,44.9099,44.7342,44.8932,52380.0
2016-02-12 09:50:00,53.65,53.84,53.65,53.82,30386.0,44.9016,45.0606,44.9016,45.0438,30386.0
2016-02-12 09:55:00,53.82,53.97,53.82,53.97,47799.0,45.0438,45.1694,45.0438,45.1694,47799.0
2016-02-12 10:00:00,53.96,53.96,53.72,53.79,52126.0,45.161,45.161,44.9601,45.0187,52126.0
2016-02-12 10:05:00,53.81,53.91,53.78,53.82,22505.0,45.0355,45.1192,45.0104,45.0438,22505.0
2016-02-12 10:10:00,53.83,53.87,53.8,53.86,18979.0,45.0522,45.0857,45.0271,45.0773,18979.0
2016-02-12 10:15:00,53.87,53.96,53.84,53.96,27515.0,45.0857,45.161,45.0606,45.161,27515.0
2016-02-12 10:20:00,53.97,54.12,53.97,54.1,38844.0,45.1694,45.2949,45.1694,45.2782,38844.0
2016-02-12 10:25:00,54.11,54.23,54.1,54.17,30836.0,45.2865,45.387,45.2782,45.3368,30836.0
2016-02-12 10:30:00,54.17,54.17,54.09,54.09,21975.0,45.3368,45.3368,45.2698,45.2698,21975.0
2016-02-12 10:35:00,54.1,54.1,54.0,54.09,12976.0,45.2782,45.2782,45.1945,45.2698,12976.0
2016-02-12 10:40:00,54.09,54.13,54.07,54.09,24266.0,45.2698,45.3033,45.2531,45.2698,24266.0
2016-02-12 10:45:00,54.09,54.2,54.08,54.19,21973.0,45.2698,45.3619,45.2614,45.3535,21973.0
2016-02-12 10:50:00,54.2,54.22,54.08,54.1,20683.0,45.3619,45.3786,45.2614,45.2782,20683.0
2016-02-12 10:55:00,54.11,54.14,54.06,54.1,24787.0,45.2865,45.3116,45.2447,45.2782,24787.0
2016-02-12 11:00:00,54.1,54.13,54.02,54.02,20445.0,45.2782,45.3033,45.2112,45.2112,20445.0
2016-02-12 11:05:00,54.03,54.03,53.99,54.0,12144.0,45.2196,45.2196,45.1861,45.1945,12144.0
2016-02-12 11:10:00,54.0,54.09,54.0,54.09,11750.0,45.1945,45.2698,45.1945,45.2698,11750.0
2016-02-12 11:15:00,54.09,54.15,53.99,54.0,10537.0,45.2698,45.32,45.1861,45.1945,10537.0
2016-02-12 11:20:00,54.0,54.03,53.92,53.92,13537.0,45.1945,45.2196,45.1275,45.1275,13537.0
2016-02-12 11:25:00,53.91,53.99,53.84,53.84,20124.0,45.1192,45.1861,45.0606,45.0606,20124.0
2016-02-12 11:30:00,53.84,53.95,53.84,53.89,22689.0,45.0606,45.1526,45.0606,45.1024,22689.0
2016-02-12 11:35:00,53.89,53.9,53.84,53.88,14106.0,45.1024,45.1108,45.0606,45.094,14106.0
2016-02-12 11:40:00,53.89,53.96,53.89,53.94,11374.0,45.1024,45.161,45.1024,45.1443,11374.0
2016-02-12 11:45:00,53.94,54.0,53.94,53.96,14593.0,45.1443,45.1945,45.1443,45.161,14593.0
2016-02-12 11:50:00,53.95,53.99,53.89,53.91,11622.0,45.1526,45.1861,45.1024,45.1192,11622.0
2016-02-12 11:55:00,53.91,53.99,53.9,53.99,18058.0,45.1192,45.1861,45.1108,45.1861,18058.0
2016-02-12 12:00:00,53.98,54.0,53.87,53.9,25724.0,45.1777,45.1945,45.0857,45.1108,25724.0
2016-02-12 12:05:00,53.9,53.92,53.83,53.85,18995.0,45.1108,45.1275,45.0522,45.0689,18995.0
2016-02-12 12:10:00,53.86,53.95,53.85,53.95,23599.0,45.0773,45.1526,45.0689,45.1526,23599.0
2016-02-12 12:15:00,53.96,53.96,53.87,53.88,11836.0,45.161,45.161,45.0857,45.094,11836.0
2016-02-12 12:20:00,53.87,53.89,53.85,53.85,8572.0,45.0857,45.1024,45.0689,45.0689,8572.0
2016-02-12 12:25:00,53.86,53.91,53.84,53.9,7401.0,45.0773,45.1192,45.0606,45.1108,7401.0
2016-02-12 12:30:00,53.9,53.96,53.89,53.94,8413.0,45.1108,45.161,45.1024,45.1443,8413.0
2016-02-12 12:35:00,53.93,53.94,53.84,53.88,8570.0,45.1359,45.1443,45.0606,45.094,8570.0
2016-02-12 12:40:00,53.89,53.89,53.84,53.86,10971.0,45.1024,45.1024,45.0606,45.0773,10971.0
2016-02-12 12:45:00,53.87,53.89,53.85,53.87,11187.0,45.0857,45.1024,45.0689,45.0857,11187.0
2016-02-12 12:50:00,53.87,53.92,53.87,53.91,14250.0,45.0857,45.1275,45.0857,45.1192,14250.0
2016-02-12 12:55:00,53.9,53.9,53.83,53.84,12439.0,45.1108,45.1108,45.0522,45.0606,12439.0
2016-02-12 13:00:00,53.85,53.9,53.84,53.88,22547.0,45.0689,45.1108,45.0606,45.094,22547.0
2016-02-12 13:05:00,53.87,53.87,53.73,53.77,25341.0,45.0857,45.0857,44.9685,45.002,25341.0
2016-02-12 13:10:00,53.76,53.79,53.72,53.74,11889.0,44.9936,45.0187,44.9601,44.9769,11889.0
2016-02-12 13:15:00,53.74,53.79,53.73,53.75,10202.0,44.9769,45.0187,44.9685,44.9852,10202.0
2016-02-12 13:20:00,53.75,53.8,53.75,53.76,9340.0,44.9852,45.0271,44.9852,44.9936,9340.0
2016-02-12 13:25:00,53.76,53.86,53.76,53.86,10373.0,44.9936,45.0773,44.9936,45.0773,10373.0
2016-02-12 13:30:00,53.86,53.9,53.79,53.8,28060.0,45.0773,45.1108,45.0187,45.0271,28060.0
2016-02-12 13:35:00,53.8,53.81,53.76,53.77,13903.0,45.0271,45.0355,44.9936,45.002,13903.0
2016-02-12 13:40:00,53.79,53.81,53.76,53.81,17238.0,45.0187,45.0355,44.9936,45.0355,17238.0
2016-02-12 13:45:00,53.81,53.83,53.78,53.82,10584.0,45.0355,45.0522,45.0104,45.0438,10584.0
2016-02-12 13:50:00,53.82,53.85,53.78,53.8,9099.0,45.0438,45.0689,45.0104,45.0271,9099.0
2016-02-12 13:55:00,53.8,53.84,53.79,53.83,18245.0,45.0271,45.0606,45.0187,45.0522,18245.0
2016-02-12 14:00:00,53.83,53.87,53.83,53.87,12322.0,45.0522,45.0857,45.0522,45.0857,12322.0
2016-02-12 14:05:00,53.87,53.92,53.82,53.91,15471.0,45.0857,45.1275,45.0438,45.1192,15471.0
2016-02-12 14:10:00,53.92,53.94,53.89,53.93,10767.0,45.1275,45.1443,45.1024,45.1359,10767.0
2016-02-12 14:15:00,53.92,53.98,53.89,53.92,27390.0,45.1275,45.1777,45.1024,45.1275,27390.0
2016-02-12 14:20:00,53.91,53.93,53.9,53.9,12609.0,45.1192,45.1359,45.1108,45.1108,12609.0
2016-02-12 14:25:00,53.9,53.97,53.89,53.95,16644.0,45.1108,45.1694,45.1024,45.1526,16644.0
2016-02-12 14:30:00,53.94,54.05,53.94,54.0,18329.0,45.1443,45.2363,45.1443,45.1945,18329.0
2016-02-12 14:35:00,54.0,54.01,53.97,53.98,14086.0,45.1945,45.2028,45.1694,45.1777,14086.0
2016-02-12 14:40:00,53.98,54.06,53.95,54.06,15607.0,45.1777,45.2447,45.1526,45.2447,15607.0
2016-02-12 14:45:00,54.09,54.09,54.0,54.04,19975.0,45.2698,45.2698,45.1945,45.228,19975.0
2016-02-12 14:50:00,54.06,54.1,54.05,54.07,22917.0,45.2447,45.2782,45.2363,45.2531,22917.0
2016-02-12 14:55:00,54.06,54.09,54.03,54.04,26147.0,45.2447,45.2698,45.2196,45.228,26147.0
2016-02-12 15:00:00,54.04,54.04,53.96,54.02,19030.0,45.228,45.228,45.161,45.2112,19030.0
2016-02-12 15:05:00,54.01,54.07,53.99,54.0,18700.0,45.2028,45.2531,45.1861,45.1945,18700.0
2016-02-12 15:10:00,53.99,54.04,53.98,53.99,14316.0,45.1861,45.228,45.1777,45.1861,14316.0
2016-02-12 15:15:00,53.99,54.03,53.97,54.03,21460.0,45.1861,45.2196,45.1694,45.2196,21460.0
2016-02-12 15:20:00,54.02,54.06,54.02,54.03,17552.0,45.2112,45.2447,45.2112,45.2196,17552.0
2016-02-12 15:25:00,54.04,54.07,53.97,54.06,29880.0,45.228,45.2531,45.1694,45.2447,29880.0
2016-02-12 15:30:00,54.05,54.06,53.95,53.95,24660.0,45.2363,45.2447,45.1526,45.1526,24660.0
2016-02-12 15:35:00,53.97,53.99,53.96,53.98,20452.0,45.1694,45.1861,45.161,45.1777,20452.0
2016-02-12 15:40:00,53.98,54.02,53.92,54.01,46048.0,45.1777,45.2112,45.1275,45.2028,46048.0
2016-02-12 15:45:00,54.02,54.07,54.01,54.03,65311.0,45.2112,45.2531,45.2028,45.2196,65311.0
2016-02-12 15:50:00,54.03,54.05,54.0,54.04,54312.0,45.2196,45.2363,45.1945,45.228,54312.0
2016-02-12 15:55:00,54.04,54.08,53.97,54.0,239544.0,45.228,45.2614,45.1694,45.1945,239544.0
2016-02-16 09:30:00,54.72,54.79,54.38,54.51,69778.0,45.7971,45.8557,45.5125,45.6213,69778.0
2016-02-16 09:35:00,54.51,54.59,54.38,54.38,18770.0,45.6213,45.6883,45.5125,45.5125,18770.0
2016-02-16 09:40:00,54.38,54.55,54.32,54.48,24533.0,45.5125,45.6548,45.4623,45.5962,24533.0
2016-02-16 09:45:00,54.5,54.5,54.3,54.36,24634.0,45.6129,45.6129,45.4456,45.4958,24634.0
2016-02-16 09:50:00,54.35,54.35,54.22,54.22,16720.0,45.4874,45.4874,45.3786,45.3786,16720.0
2016-02-16 09:55:00,54.23,54.25,54.18,54.18,14592.0,45.387,45.4037,45.3451,45.3451,14592.0
2016-02-16 10:00:00,54.15,54.16,54.03,54.06,57753.0,45.32,45.3284,45.2196,45.2447,57753.0
2016-02-16 10:05:00,54.06,54.14,54.05,54.13,31287.0,45.2447,45.3116,45.2363,45.3033,31287.0
2016-02-16 10:10:00,54.13,54.2,54.11,54.2,29595.0,45.3033,45.3619,45.2865,45.3619,29595.0
2016-02-16 10:15:00,54.19,54.27,54.19,54.25,21038.0,45.3535,45.4205,45.3535,45.4037,21038.0
2016-02-16 10:20:00,54.25,54.26,54.14,54.15,14474.0,45.4037,45.4121,45.3116,45.32,14474.0
2016-02-16 10:25:00,54.15,54.17,54.12,54.17,28412.0,45.32,45.3368,45.2949,45.3368,28412.0
2016-02-16 10:30:00,54.18,54.2,54.12,54.2,25360.0,45.3451,45.3619,45.2949,45.3619,25360.0
2016-02-16 10:35:00,54.19,54.19,54.11,54.11,23201.0,45.3535,45.3535,45.2865,45.2865,23201.0
2016-02-16 10:40:00,54.11,54.3,54.1,54.29,23599.0,45.2865,45.4456,45.2782,45.4372,23599.0
2016-02-16 10:45:00,54.29,54.31,54.25,54.31,7264.0,45.4372,45.4539,45.4037,45.4539,7264.0
2016-02-16 10:50:00,54.31,54.31,54.21,54.23,22181.0,45.4539,45.4539,45.3702,45.387,22181.0
2016-02-16 10:55:00,54.23,54.26,54.22,54.23,48350.0,45.387,45.4121,45.3786,45.387,48350.0
2016-02-16 11:00:00,54.23,54.29,54.22,54.23,73726.0,45.387,45.4372,45.3786,45.387,73726.0
2016-02-16 11:05:00,54.22,54.22,54.11,54.22,29234.0,45.3786,45.3786,45.2865,45.3786,29234.0
2016-02-16 11:10:00,54.23,54.24,54.17,54.22,14821.0,45.387,45.3953,45.3368,45.3786,14821.0
2016-02-16 11:15:00,54.23,54.36,54.23,54.36,14403.0,45.387,45.4958,45.387,45.4958,14403.0
2016-02-16 11:20:00,54.36,54.4,54.31,54.39,27225.0,45.4958,45.5293,45.4539,45.5209,27225.0
2016-02-16 11:25:00,54.39,54.45,54.37,54.42,25681.0,45.5209,45.5711,45.5041,45.546,25681.0
2016-02-16 11:30:00,54.42,54.46,54.39,54.46,13265.0,45.546,45.5795,45.5209,45.5795,13265.0
2016-02-16 11:35:00,54.46,54.52,54.44,54.48,9388.0,45.5795,45.6297,45.5627,45.5962,9388.0
2016-02-16 11:40:00,54.48,54.51,54.45,54.51,11922.0,45.5962,45.6213,45.5711,45.6213,11922.0
2016-02-16 11:45:00,54.51,54.54,54.5,54.53,8516.0,45.6213,45.6464,45.6129,45.6381,8516.0
2016-02-16 11:50:00,54.53,54.53,54.48,54.49,11558.0,45.6381,45.6381,45.5962,45.6046,11558.0
2016-02-16 11:55:00,54.48,54.53,54.48,54.51,13646.0,45.5962,45.6381,45.5962,45.6213,13646.0
2016-02-16 12:00:00,54.51,54.62,54.48,54.57,13924.0,45.6213,45.7134,45.5962,45.6715,13924.0
2016-02-16 12:05:00,54.57,54.64,54.55,54.64,13133.0,45.6715,45.7301,45.6548,45.7301,13133.0
2016-02-16 12:10:00,54.65,54.72,54.65,54.69,18197.0,45.7385,45.7971,45.7385,45.772,18197.0
2016-02-16 12:15:00,54.69,54.78,54.69,54.72,8900.0,45.772,45.8473,45.772,45.7971,8900.0
2016-02-16 12:20:00,54.72,54.74,54.71,54.74,11336.0,45.7971,45.8138,45.7887,45.8138,11336.0
2016-02-16 12:25:00,54.76,54.82,54.75,54.77,57004.0,45.8305,45.8808,45.8222,45.8389,57004.0
2016-02-16 12:30:00,54.77,54.77,54.59,54.59,18425.0,45.8389,45.8389,45.6883,45.6883,18425.0
2016-02-16 12:35:00,54.6,54.63,54.53,54.53,11672.0,45.6966,45.7217,45.6381,45.6381,11672.0
2016-02-16 12:40:00,54.54,54.57,54.52,54.57,8364.0,45.6464,45.6715,45.6297,45.6715,8364.0
2016-02-16 12:45:00,54.58,54.67,54.58,54.64,15973.0,45.6799,45.7552,45.6799,45.7301,15973.0
2016-02-16 12:50:00,54.64,54.68,54.63,54.67,15386.0,45.7301,45.7636,45.7217,45.7552,15386.0
2016-02-16 12:55:00,54.65,54.69,54.64,54.65,11620.0,45.7385,45.772,45.7301,45.7385,11620.0
2016-02-16 13:00:00,54.64,54.7,54.64,54.68,12041.0,45.7301,45.7803,45.7301,45.7636,12041.0
2016-02-16 13:05:00,54.67,54.72,54.65,54.72,13386.0,45.7552,45.7971,45.7385,45.7971,13386.0
2016-02-16 13:10:00,54.73,54.8,54.73,54.79,13835.0,45.8054,45.864,45.8054,45.8557,13835.0
2016-02-16 13:15:00,54.78,54.8,54.71,54.76,13535.0,45.8473,45.864,45.7887,45.8305,13535.0
2016-02-16 13:20:00,54.77,54.79,54.73,54.78,8365.0,45.8389,45.8557,45.8054,45.8473,8365.0
2016-02-16 13:25:00,54.78,54.84,54.77,54.81,9380.0,45.8473,45.8975,45.8389,45.8724,9380.0
2016-02-16 13:30:00,54.81,54.81,54.71,54.75,14375.0,45.8724,45.8724,45.7887,45.8222,14375.0
2016-02-16 13:35:00,54.74,54.74,54.66,54.68,19141.0,45.8138,45.8138,45.7469,45.7636,19141.0
2016-02-16 13:40:00,54.68,54.76,54.67,54.76,15099.0,45.7636,45.8305,45.7552,45.8305,15099.0
2016-02-16 13:45:00,54.76,54.8,54.75,54.78,14566.0,45.8305,45.864,45.8222,45.8473,14566.0
2016-02-16 13:50:00,54.78,54.78,54.71,54.71,14902.0,45.8473,45.8473,45.7887,45.7887,14902.0
2016-02-16 13:55:00,54.71,54.75,54.7,54.71,14956.0,45.7887,45.8222,45.7803,45.7887,14956.0
2016-02-16 14:00:00,54.72,54.75,54.71,54.73,20796.0,45.7971,45.8222,45.7887,45.8054,20796.0
2016-02-16 14:05:00,54.74,54.75,54.68,54.69,11573.0,45.8138,45.8222,45.7636,45.772,11573.0
2016-02-16 14:10:00,54.69,54.75,54.69,54.74,22056.0,45.772,45.8222,45.772,45.8138,22056.0
2016-02-16 14:15:00,54.73,54.82,54.73,54.81,19900.0,45.8054,45.8808,45.8054,45.8724,19900.0
2016-02-16 14:20:00,54.81,54.87,54.81,54.86,27749.0,45.8724,45.9226,45.8724,45.9142,27749.0
2016-02-16 14:25:00,54.86,54.86,54.75,54.8,23843.0,45.9142,45.9142,45.8222,45.864,23843.0
2016-02-16 14:30:00,54.8,54.81,54.74,54.77,13045.0,45.864,45.8724,45.8138,45.8389,13045.0
2016-02-16 14:35:00,54.77,54.77,54.68,54.72,22988.0,45.8389,45.8389,45.7636,45.7971,22988.0
2016-02-16 14:40:00,54.72,54.73,54.69,54.72,16249.0,45.7971,45.8054,45.772,45.7971,16249.0
2016-02-16 14:45:00,54.73,54.74,54.7,54.7,20054.0,45.8054,45.8138,45.7803,45.7803,20054.0
2016-02-16 14:50:00,54.71,54.73,54.69,54.7,30780.0,45.7887,45.8054,45.772,45.7803,30780.0
2016-02-16 14:55:00,54.69,54.7,54.67,54.69,18984.0,45.772,45.7803,45.7552,45.772,18984.0
2016-02-16 15:00:00,54.68,54.73,54.67,54.72,15653.0,45.7636,45.8054,45.7552,45.7971,15653.0
2016-02-16 15:05:00,54.71,54.71,54.6,54.61,31971.0,45.7887,45.7887,45.6966,45.705,31971.0
2016-02-16 15:10:00,54.61,54.71,54.61,54.71,13404.0,45.705,45.7887,45.705,45.7887,13404.0
2016-02-16 15:15:00,54.71,54.73,54.69,54.72,16932.0,45.7887,45.8054,45.772,45.7971,16932.0
2016-02-16 15:20:00,54.73,54.77,54.72,54.72,19604.0,45.8054,45.8389,45.7971,45.7971,19604.0
2016-02-16 15:25:00,54.72,54.78,54.7,54.78,18293.0,45.7971,45.8473,45.7803,45.8473,18293.0
2016-02-16 15:30:00,54.77,54.78,54.65,54.67,54274.0,45.8389,45.8473,45.7385,45.7552,54274.0
2016-02-16 15:35:00,54.68,54.68,54.63,54.65,35268.0,45.7636,45.7636,45.7217,45.7385,35268.0
2016-02-16 15:40:00,54.65,54.71,54.61,54.7,50461.0,45.7385,45.7887,45.705,45.7803,50461.0
2016-02-16 15:45:00,54.71,54.75,54.63,54.63,77596.0,45.7887,45.8222,45.7217,45.7217,77596.0
2016-02-16 15:50:00,54.64,54.71,54.6,54.71,81103.0,45.7301,45.7887,45.6966,45.7887,81103.0
2016-02-16 15:55:00,54.7,54.81,54.7,54.79,130004.0,45.7803,45.8724,45.7803,45.8557,130004.0
2016-02-17 09:30:00,54.87,54.95,54.7,54.73,44508.0,45.9226,45.9896,45.7803,45.8054,44508.0
2016-02-17 09:35:00,54.74,54.87,54.69,54.8,16587.0,45.8138,45.9226,45.772,45.864,16587.0
2016-02-17 09:40:00,54.84,54.85,54.76,54.82,9440.0,45.8975,45.9059,45.8305,45.8808,9440.0
2016-02-17 09:45:00,54.83,54.83,54.64,54.65,14541.0,45.8891,45.8891,45.7301,45.7385,14541.0
2016-02-17 09:50:00,54.67,54.85,54.65,54.85,12899.0,45.7552,45.9059,45.7385,45.9059,12899.0
2016-02-17 09:55:00,54.88,54.93,54.84,54.89,17542.0,45.931,45.9728,45.8975,45.9393,17542.0
2016-02-17 10:00:00,54.89,55.0,54.87,54.97,37380.0,45.9393,46.0314,45.9226,46.0063,37380.0
2016-02-17 10:05:00,54.98,55.16,54.98,55.1,44182.0,46.0147,46.1653,46.0147,46.1151,44182.0
2016-02-17 10:10:00,55.12,55.13,55.01,55.03,20611.0,46.1318,46.1402,46.0398,46.0565,20611.0
2016-02-17 10:15:00,55.03,55.13,55.0,55.12,24122.0,46.0565,46.1402,46.0314,46.1318,24122.0
2016-02-17 10:20:00,55.12,55.23,55.1,55.22,34840.0,46.1318,46.2239,46.1151,46.2155,34840.0
2016-02-17 10:25:00,55.23,55.23,55.1,55.19,18496.0,46.2239,46.2239,46.1151,46.1904,18496.0
2016-02-17 10:30:00,55.18,55.18,55.02,55.04,29373.0,46.1821,46.1821,46.0482,46.0649,29373.0
2016-02-17 10:35:00,55.03,55.1,55.02,55.05,32514.0,46.0565,46.1151,46.0482,46.0733,32514.0
2016-02-17 10:40:00,55.04,55.12,55.02,55.12,15800.0,46.0649,46.1318,46.0482,46.1318,15800.0
2016-02-17 10:45:00,55.13,55.22,55.09,55.19,15015.0,46.1402,46.2155,46.1067,46.1904,15015.0
2016-02-17 10:50:00,55.21,55.25,55.17,55.22,18365.0,46.2072,46.2406,46.1737,46.2155,18365.0
2016-02-17 10:55:00,55.22,55.23,55.09,55.09,34943.0,46.2155,46.2239,46.1067,46.1067,34943.0
2016-02-17 11:00:00,55.1,55.11,55.06,55.1,38068.0,46.1151,46.1235,46.0816,46.1151,38068.0
2016-02-17 11:05:00,55.1,55.15,55.07,55.09,25868.0,46.1151,46.157,46.09,46.1067,25868.0
2016-02-17 11:10:00,55.09,55.11,55.05,55.06,113728.0,46.1067,46.1235,46.0733,46.0816,113728.0
2016-02-17 11:15:00,55.06,55.13,54.93,54.94,57697.0,46.0816,46.1402,45.9728,45.9812,57697.0
2016-02-17 11:20:00,54.93,54.98,54.86,54.98,20781.0,45.9728,46.0147,45.9142,46.0147,20781.0
2016-02-17 11:25:00,54.98,54.98,54.89,54.9,23912.0,46.0147,46.0147,45.9393,45.9477,23912.0
2016-02-17 11:30:00,54.9,54.93,54.87,54.88,20899.0,45.9477,45.9728,45.9226,45.931,20899.0
2016-02-17 11:35:00,54.89,54.89,54.82,54.85,16416.0,45.9393,45.9393,45.8808,45.9059,16416.0
2016-02-17 11:40:00,54.85,54.89,54.77,54.85,28877.0,45.9059,45.9393,45.8389,45.9059,28877.0
2016-02-17 11:45:00,54.84,54.86,54.81,54.83,17196.0,45.8975,45.9142,45.8724,45.8891,17196.0
2016-02-17 11:50:00,54.83,54.87,54.81,54.82,27258.0,45.8891,45.9226,45.8724,45.8808,27258.0
2016-02-17 11:55:00,54.81,54.85,54.76,54.85,17492.0,45.8724,45.9059,45.8305,45.9059,17492.0
2016-02-17 12:00:00,54.85,54.85,54.77,54.78,19450.0,45.9059,45.9059,45.8389,45.8473,19450.0
2016-02-17 12:05:00,54.78,54.83,54.75,54.79,18747.0,45.8473,45.8891,45.8222,45.8557,18747.0
2016-02-17 12:10:00,54.8,54.8,54.73,54.77,7868.0,45.864,45.864,45.8054,45.8389,7868.0
2016-02-17 12:15:00,54.76,54.83,54.76,54.79,10732.0,45.8305,45.8891,45.8305,45.8557,10732.0
2016-02-17 12:20:00,54.8,54.82,54.78,54.82,10196.0,45.864,45.8808,45.8473,45.8808,10196.0
2016-02-17 12:25:00,54.82,54.84,54.77,54.78,13060.0,45.8808,45.8975,45.8389,45.8473,13060.0
2016-02-17 12:30:00,54.79,54.86,54.78,54.82,13927.0,45.8557,45.9142,45.8473,45.8808,13927.0
2016-02-17 12:35:00,54.83,54.84,54.79,54.84,8942.0,45.8891,45.8975,45.8557,45.8975,8942.0
2016-02-17 12:40:00,54.83,54.84,54.76,54.77,29077.0,45.8891,45.8975,45.8305,45.8389,29077.0
2016-02-17 12:45:00,54.78,54.82,54.76,54.77,32815.0,45.8473,45.8808,45.8305,45.8389,32815.0
2016-02-17 12:50:00,54.77,54.78,54.73,54.74,22755.0,45.8389,45.8473,45.8054,45.8138,22755.0
2016-02-17 12:55:00,54.75,54.75,54.69,54.73,12614.0,45.8222,45.8222,45.772,45.8054,12614.0
2016-02-17 13:00:00,54.74,54.81,54.72,54.8,26977.0,45.8138,45.8724,45.7971,45.864,26977.0
2016-02-17 13:05:00,54.8,54.86,54.79,54.82,17186.0,45.864,45.9142,45.8557,45.8808,17186.0
2016-02-17 13:10:00,54.82,54.82,54.75,54.77,15502.0,45.8808,45.8808,45.8222,45.8389,15502.0
2016-02-17 13:15:00,54.76,54.78,54.75,54.78,8465.0,45.8305,45.8473,45.8222,45.8473,8465.0
2016-02-17 13:20:00,54.77,54.8,54.75,54.75,27120.0,45.8389,45.864,45.8222,45.8222,27120.0
2016-02-17 13:25:00,54.74,54.75,54.72,54.72,18004.0,45.8138,45.8222,45.7971,45.7971,18004.0
2016-02-17 13:30:00,54.73,54.73,54.68,54.69,11563.0,45.8054,45.8054,45.7636,45.772,11563.0
2016-02-17 13:35:00,54.7,54.74,54.68,54.73,27532.0,45.7803,45.8138,45.7636,45.8054,27532.0
2016-02-17 13:40:00,54.74,54.78,54.72,54.76,21803.0,45.8138,45.8473,45.7971,45.8305,21803.0
2016-02-17 13:45:00,54.76,54.76,54.71,54.72,13978.0,45.8305,45.8305,45.7887,45.7971,13978.0
2016-02-17 13:50:00,54.71,54.72,54.68,54.68,26628.0,45.7887,45.7971,45.7636,45.7636,26628.0
2016-02-17 13:55:00,54.68,54.68,54.61,54.61,14999.0,45.7636,45.7636,45.705,45.705,14999.0
2016-02-17 14:00:00,54.61,54.66,54.58,54.64,23354.0,45.705,45.7469,45.6799,45.7301,23354.0
2016-02-17 14:05:00,54.65,54.7,54.64,54.67,21740.0,45.7385,45.7803,45.7301,45.7552,21740.0
2016-02-17 14:10:00,54.68,54.72,54.67,54.7,23915.0,45.7636,45.7971,45.7552,45.7803,23915.0
2016-02-17 14:15:00,54.7,54.73,54.69,54.72,51609.0,45.7803,45.8054,45.772,45.7971,51609.0
2016-02-17 14:20:00,54.72,54.81,54.71,54.77,24921.0,45.7971,45.8724,45.7887,45.8389,24921.0
2016-02-17 14:25:00,54.77,54.82,54.76,54.76,18024.0,45.8389,45.8808,45.8305,45.8305,18024.0
2016-02-17 14:30:00,54.75,54.81,54.72,54.72,24445.0,45.8222,45.8724,45.7971,45.7971,24445.0
2016-02-17 14:35:00,54.73,54.74,54.69,54.7,20532.0,45.8054,45.8138,45.772,45.7803,20532.0
2016-02-17 14:40:00,54.7,54.7,54.68,54.69,23345.0,45.7803,45.7803,45.7636,45.772,23345.0
2016-02-17 14:45:00,54.69,54.78,54.69,54.77,26102.0,45.772,45.8473,45.772,45.8389,26102.0
2016-02-17 14:50:00,54.76,54.8,54.74,54.8,28937.0,45.8305,45.864,45.8138,45.864,28937.0
2016-02-17 14:55:00,54.81,54.82,54.79,54.81,21083.0,45.8724,45.8808,45.8557,45.8724,21083.0
2016-02-17 15:00:00,54.81,54.83,54.79,54.82,23684.0,45.8724,45.8891,45.8557,45.8808,23684.0
2016-02-17 15:05:00,54.83,54.86,54.8,54.8,21441.0,45.8891,45.9142,45.864,45.864,21441.0
2016-02-17 15:10:00,54.8,54.89,54.8,54.87,30915.0,45.864,45.9393,45.864,45.9226,30915.0
2016-02-17 15:15:00,54.87,54.88,54.84,54.86,28343.0,45.9226,45.931,45.8975,45.9142,28343.0
2016-02-17 15:20:00,54.85,54.88,54.82,54.82,34179.0,45.9059,45.931,45.8808,45.8808,34179.0
2016-02-17 15:25:00,54.82,54.84,54.81,54.82,43192.0,45.8808,45.8975,45.8724,45.8808,43192.0
2016-02-17 15:30:00,54.82,54.84,54.79,54.8,77015.0,45.8808,45.8975,45.8557,45.864,77015.0
2016-02-17 15:35:00,54.8,54.85,54.78,54.84,74698.0,45.864,45.9059,45.8473,45.8975,74698.0
2016-02-17 15:40:00,54.84,54.87,54.82,54.85,66971.0,45.8975,45.9226,45.8808,45.9059,66971.0
2016-02-17 15:45:00,54.85,54.85,54.81,54.82,72477.0,45.9059,45.9059,45.8724,45.8808,72477.0
2016-02-17 15:50:00,54.82,54.86,54.81,54.86,90835.0,45.8808,45.9142,45.8724,45.9142,90835.0
2016-02-17 15:55:00,54.86,54.91,54.84,54.88,179992.0,45.9142,45.9561,45.8975,45.931,179992.0
2016-02-18 09:30:00,54.8,55.0,54.34,55.0,57909.0,45.864,46.0314,45.479,46.0314,57909.0
2016-02-18 09:35:00,55.0,55.24,54.87,54.94,29567.0,46.0314,46.2323,45.9226,45.9812,29567.0
2016-02-18 09:40:00,54.92,54.98,54.76,54.9,30197.0,45.9645,46.0147,45.8305,45.9477,30197.0
2016-02-18 09:45:00,54.9,55.07,54.8,54.99,66134.0,45.9477,46.09,45.864,46.023,66134.0
2016-02-18 09:50:00,55.01,55.14,54.98,55.05,49046.0,46.0398,46.1486,46.0147,46.0733,49046.0
2016-02-18 09:55:00,55.02,55.26,54.86,54.92,95504.0,46.0482,46.249,45.9142,45.9645,95504.0
2016-02-18 10:00:00,54.94,55.18,54.86,55.08,83389.0,45.9812,46.1821,45.9142,46.0984,83389.0
2016-02-18 10:05:00,55.08,55.11,54.89,55.0,50444.0,46.0984,46.1235,45.9393,46.0314,50444.0
2016-02-18 10:10:00,55.02,55.14,54.98,55.06,67862.0,46.0482,46.1486,46.0147,46.0816,67862.0
2016-02-18 10:15:00,55.03,55.12,54.99,55.07,53590.0,46.0565,46.1318,46.023,46.09,53590.0
2016-02-18 10:20:00,55.06,55.06,54.97,55.02,45169.0,46.0816,46.0816,46.0063,46.0482,45169.0
2016-02-18 10:25:00,55.04,55.04,54.78,54.87,52565.0,46.0649,46.0649,45.8473,45.9226,52565.0
2016-02-18 10:30:00,54.87,55.03,54.86,54.94,48148.0,45.9226,46.0565,45.9142,45.9812,48148.0
2016-02-18 10:35:00,54.93,55.07,54.9,55.03,64363.0,45.9728,46.09,45.9477,46.0565,64363.0
2016-02-18 10:40:00,55.04,55.07,54.98,55.04,82324.0,46.0649,46.09,46.0147,46.0649,82324.0
2016-02-18 10:45:00,55.05,55.06,54.92,55.0,55510.0,46.0733,46.0816,45.9645,46.0314,55510.0
2016-02-18 10:50:00,54.99,55.38,54.98,55.35,55306.0,46.023,46.3494,46.0147,46.3243,55306.0
2016-02-18 10:55:00,55.34,55.36,55.29,55.32,101822.0,46.316,46.3327,46.2741,46.2992,101822.0
2016-02-18 11:00:00,55.29,55.34,55.2,55.32,31934.0,46.2741,46.316,46.1988,46.2992,31934.0
2016-02-18 11:05:00,55.32,55.37,55.29,55.3,44109.0,46.2992,46.3411,46.2741,46.2825,44109.0
2016-02-18 11:10:00,55.31,55.47,55.3,55.45,25717.0,46.2909,46.4248,46.2825,46.408,25717.0
2016-02-18 11:15:00,55.46,55.58,55.46,55.55,26108.0,46.4164,46.5168,46.4164,46.4917,26108.0
2016-02-18 11:20:00,55.55,55.56,55.29,55.42,25657.0,46.4917,46.5001,46.2741,46.3829,25657.0
2016-02-18 11:25:00,55.42,55.51,55.36,55.46,12570.0,46.3829,46.4582,46.3327,46.4164,12570.0
2016-02-18 11:30:00,55.45,55.47,55.3,55.34,16948.0,46.408,46.4248,46.2825,46.316,16948.0
2016-02-18 11:35:00,55.34,55.34,55.05,55.12,20308.0,46.316,46.316,46.0733,46.1318,20308.0
2016-02-18 11:40:00,55.1,55.23,55.09,55.17,13153.0,46.1151,46.2239,46.1067,46.1737,13153.0
2016-02-18 11:45:00,55.15,55.25,55.1,55.23,21587.0,46.157,46.2406,46.1151,46.2239,21587.0
2016-02-18 11:50:00,55.22,55.28,55.16,55.21,24083.0,46.2155,46.2658,46.1653,46.2072,24083.0
2016-02-18 11:55:00,55.23,55.42,55.22,55.4,34631.0,46.2239,46.3829,46.2155,46.3662,34631.0
2016-02-18 12:00:00,55.4,55.4,55.28,55.33,28629.0,46.3662,46.3662,46.2658,46.3076,28629.0
2016-02-18 12:05:00,55.32,55.36,55.28,55.31,17728.0,46.2992,46.3327,46.2658,46.2909,17728.0
2016-02-18 12:10:00,55.29,55.35,55.29,55.33,15709.0,46.2741,46.3243,46.2741,46.3076,15709.0
2016-02-18 12:15:00,55.33,55.37,55.29,55.33,21594.0,46.3076,46.3411,46.2741,46.3076,21594.0
2016-02-18 12:20:00,55.32,55.34,55.24,55.24,15796.0,46.2992,46.316,46.2323,46.2323,15796.0
2016-02-18 12:25:00,55.23,55.26,55.21,55.22,15294.0,46.2239,46.249,46.2072,46.2155,15294.0
2016-02-18 12:30:00,55.21,55.24,55.14,55.18,17627.0,46.2072,46.2323,46.1486,46.1821,17627.0
2016-02-18 12:35:00,55.17,55.19,55.11,55.12,15442.0,46.1737,46.1904,46.1235,46.1318,15442.0
2016-02-18 12:40:00,55.12,55.23,55.11,55.23,15515.0,46.1318,46.2239,46.1235,46.2239,15515.0
2016-02-18 12:45:00,55.24,55.31,55.24,55.26,13119.0,46.2323,46.2909,46.2323,46.249,13119.0
2016-02-18 12:50:00,55.25,55.28,55.18,55.18,14197.0,46.2406,46.2658,46.1821,46.1821,14197.0
2016-02-18 12:55:00,55.18,55.22,55.16,55.19,17301.0,46.1821,46.2155,46.1653,46.1904,17301.0
2016-02-18 13:00:00,55.18,55.22,55.16,55.19,21269.0,46.1821,46.2155,46.1653,46.1904,21269.0
2016-02-18 13:05:00,55.19,55.23,55.17,55.19,15971.0,46.1904,46.2239,46.1737,46.1904,15971.0
2016-02-18 13:10:00,55.18,55.18,55.1,55.13,11893.0,46.1821,46.1821,46.1151,46.1402,11893.0
2016-02-18 13:15:00,55.12,55.15,55.07,55.09,15140.0,46.1318,46.157,46.09,46.1067,15140.0
2016-02-18 13:20:00,55.09,55.15,55.04,55.15,10424.0,46.1067,46.157,46.0649,46.157,10424.0
2016-02-18 13:25:00,55.18,55.22,55.17,55.19,10056.0,46.1821,46.2155,46.1737,46.1904,10056.0
2016-02-18 13:30:00,55.19,55.23,55.11,55.19,13223.0,46.1904,46.2239,46.1235,46.1904,13223.0
2016-02-18 13:35:00,55.19,55.22,55.16,55.18,24663.0,46.1904,46.2155,46.1653,46.1821,24663.0
2016-02-18 13:40:00,55.17,55.2,55.1,55.11,14604.0,46.1737,46.1988,46.1151,46.1235,14604.0
2016-02-18 13:45:00,55.11,55.21,55.11,55.19,22197.0,46.1235,46.2072,46.1235,46.1904,22197.0
2016-02-18 13:50:00,55.18,55.25,55.18,55.2,27149.0,46.1821,46.2406,46.1821,46.1988,27149.0
2016-02-18 13:55:00,55.21,55.22,55.15,55.18,24347.0,46.2072,46.2155,46.157,46.1821,24347.0
2016-02-18 14:00:00,55.18,55.2,55.09,55.1,27990.0,46.1821,46.1988,46.1067,46.1151,27990.0
2016-02-18 14:05:00,55.09,55.11,55.04,55.11,29811.0,46.1067,46.1235,46.0649,46.1235,29811.0
2016-02-18 14:10:00,55.12,55.21,55.12,55.15,19228.0,46.1318,46.2072,46.1318,46.157,19228.0
2016-02-18 14:15:00,55.16,55.2,55.16,55.2,12178.0,46.1653,46.1988,46.1653,46.1988,12178.0
2016-02-18 14:20:00,55.2,55.26,55.2,55.25,23676.0,46.1988,46.249,46.1988,46.2406,23676.0
2016-02-18 14:25:00,55.24,55.25,55.2,55.2,16989.0,46.2323,46.2406,46.1988,46.1988,16989.0
2016-02-18 14:30:00,55.21,55.23,55.15,55.18,20056.0,46.2072,46.2239,46.157,46.1821,20056.0
2016-02-18 14:35:00,55.19,55.28,55.18,55.24,29510.0,46.1904,46.2658,46.1821,46.2323,29510.0
2016-02-18 14:40:00,55.25,55.38,55.24,55.33,18760.0,46.2406,46.3494,46.2323,46.3076,18760.0
2016-02-18 14:45:00,55.33,55.37,55.29,55.36,15376.0,46.3076,46.3411,46.2741,46.3327,15376.0
2016-02-18 14:50:00,55.36,55.4,55.32,55.4,29943.0,46.3327,46.3662,46.2992,46.3662,29943.0
2016-02-18 14:55:00,55.41,55.42,55.32,55.34,16650.0,46.3746,46.3829,46.2992,46.316,16650.0
2016-02-18 15:00:00,55.34,55.35,55.18,55.2,26812.0,46.316,46.3243,46.1821,46.1988,26812.0
2016-02-18 15:05:00,55.2,55.24,55.16,55.19,29521.0,46.1988,46.2323,46.1653,46.1904,29521.0
2016-02-18 15:10:00,55.18,55.2,55.08,55.09,26752.0,46.1821,46.1988,46.0984,46.1067,26752.0
2016-02-18 15:15:00,55.1,55.18,55.09,55.18,24962.0,46.1151,46.1821,46.1067,46.1821,24962.0
2016-02-18 15:20:00,55.17,55.28,55.13,55.28,31668.0,46.1737,46.2658,46.1402,46.2658,31668.0
2016-02-18 15:25:00,55.28,55.38,55.26,55.36,52274.0,46.2658,46.3494,46.249,46.3327,52274.0
2016-02-18 15:30:00,55.36,55.37,55.3,55.32,45715.0,46.3327,46.3411,46.2825,46.2992,45715.0
2016-02-18 15:35:00,55.33,55.37,55.3,55.37,49181.0,46.3076,46.3411,46.2825,46.3411,49181.0
2016-02-18 15:40:00,55.36,55.37,55.3,55.32,64863.0,46.3327,46.3411,46.2825,46.2992,64863.0
2016-02-18 15:45:00,55.32,55.33,55.28,55.28,75302.0,46.2992,46.3076,46.2658,46.2658,75302.0
2016-02-18 15:50:00,55.29,55.3,55.22,55.26,84624.0,46.2741,46.2825,46.2155,46.249,84624.0
2016-02-18 15:55:00,55.27,55.32,55.26,55.3,123951.0,46.2574,46.2992,46.249,46.2825,123951.0
2016-02-19 09:30:00,55.25,55.49,55.11,55.14,136631.0,46.2406,46.4415,46.1235,46.1486,136631.0
2016-02-19 09:35:00,55.14,55.28,54.88,54.88,18818.0,46.1486,46.2658,45.931,45.931,18818.0
2016-02-19 09:40:00,54.9,55.04,54.86,55.0,29357.0,45.9477,46.0649,45.9142,46.0314,29357.0
2016-02-19 09:45:00,55.01,55.15,54.97,55.14,27707.0,46.0398,46.157,46.0063,46.1486,27707.0
2016-02-19 09:50:00,55.12,55.21,55.12,55.2,30826.0,46.1318,46.2072,46.1318,46.1988,30826.0
2016-02-19 09:55:00,55.21,55.28,55.2,55.21,25630.0,46.2072,46.2658,46.1988,46.2072,25630.0
2016-02-19 10:00:00,55.21,55.24,55.17,55.22,32550.0,46.2072,46.2323,46.1737,46.2155,32550.0
2016-02-19 10:05:00,55.23,55.25,55.18,55.25,28018.0,46.2239,46.2406,46.1821,46.2406,28018.0
2016-02-19 10:10:00,55.25,55.27,55.22,55.24,26324.0,46.2406,46.2574,46.2155,46.2323,26324.0
2016-02-19 10:15:00,55.24,55.31,55.23,55.3,42177.0,46.2323,46.2909,46.2239,46.2825,42177.0
2016-02-19 10:20:00,55.31,55.39,55.3,55.37,26045.0,46.2909,46.3578,46.2825,46.3411,26045.0
2016-02-19 10:25:00,55.37,55.39,55.31,55.32,21539.0,46.3411,46.3578,46.2909,46.2992,21539.0
2016-02-19 10:30:00,55.31,55.44,55.28,55.43,22097.0,46.2909,46.3997,46.2658,46.3913,22097.0
2016-02-19 10:35:00,55.43,55.45,55.37,55.37,17222.0,46.3913,46.408,46.3411,46.3411,17222.0
2016-02-19 10:40:00,55.36,55.36,55.3,55.32,27654.0,46.3327,46.3327,46.2825,46.2992,27654.0
2016-02-19 10:45:00,55.32,55.35,55.31,55.32,39451.0,46.2992,46.3243,46.2909,46.2992,39451.0
2016-02-19 10:50:00,55.32,55.39,55.29,55.37,37371.0,46.2992,46.3578,46.2741,46.3411,37371.0
2016-02-19 10:55:00,55.36,55.42,55.35,55.42,31139.0,46.3327,46.3829,46.3243,46.3829,31139.0
2016-02-19 11:00:00,55.41,55.44,55.37,55.41,30589.0,46.3746,46.3997,46.3411,46.3746,30589.0
2016-02-19 11:05:00,55.39,55.48,55.36,55.46,29774.0,46.3578,46.4331,46.3327,46.4164,29774.0
2016-02-19 11:10:00,55.46,55.5,55.44,55.49,37572.0,46.4164,46.4499,46.3997,46.4415,37572.0
2016-02-19 11:15:00,55.48,55.48,55.36,55.37,77638.0,46.4331,46.4331,46.3327,46.3411,77638.0
2016-02-19 11:20:00,55.36,55.39,55.33,55.34,16210.0,46.3327,46.3578,46.3076,46.316,16210.0
2016-02-19 11:25:00,55.33,55.36,55.3,55.35,23554.0,46.3076,46.3327,46.2825,46.3243,23554.0
2016-02-19 11:30:00,55.36,55.39,55.34,55.38,48707.0,46.3327,46.3578,46.316,46.3494,48707.0
2016-02-19 11:35:00,55.38,55.4,55.34,55.4,26461.0,46.3494,46.3662,46.316,46.3662,26461.0
2016-02-19 11:40:00,55.4,55.44,55.37,55.42,35856.0,46.3662,46.3997,46.3411,46.3829,35856.0
2016-02-19 11:45:00,55.41,55.41,55.29,55.3,18532.0,46.3746,46.3746,46.2741,46.2825,18532.0
2016-02-19 11:50:00,55.3,55.31,55.25,55.25,14674.0,46.2825,46.2909,46.2406,46.2406,14674.0
2016-02-19 11:55:00,55.26,55.26,55.22,55.24,22361.0,46.249,46.249,46.2155,46.2323,22361.0
2016-02-19 12:00:00,55.24,55.35,55.23,55.3,16098.0,46.2323,46.3243,46.2239,46.2825,16098.0
2016-02-19 12:05:00,55.3,55.41,55.3,55.4,14434.0,46.2825,46.3746,46.2825,46.3662,14434.0
2016-02-19 12:10:00,55.4,55.42,55.33,55.34,22447.0,46.3662,46.3829,46.3076,46.316,22447.0
2016-02-19 12:15:00,55.34,55.34,55.3,55.32,12725.0,46.316,46.316,46.2825,46.2992,12725.0
2016-02-19 12:20:00,55.31,55.32,55.28,55.3,11812.0,46.2909,46.2992,46.2658,46.2825,11812.0
2016-02-19 12:25:00,55.3,55.44,55.29,55.44,56907.0,46.2825,46.3997,46.2741,46.3997,56907.0
2016-02-19 12:30:00,55.43,55.51,55.43,55.51,17318.0,46.3913,46.4582,46.3913,46.4582,17318.0
2016-02-19 12:35:00,55.51,55.59,55.5,55.59,16971.0,46.4582,46.5252,46.4499,46.5252,16971.0
2016-02-19 12:40:00,55.6,55.63,55.6,55.61,14015.0,46.5336,46.5587,46.5336,46.5419,14015.0
2016-02-19 12:45:00,55.61,55.66,55.58,55.65,24479.0,46.5419,46.5838,46.5168,46.5754,24479.0
2016-02-19 12:50:00,55.66,55.68,55.62,55.65,26371.0,46.5838,46.6005,46.5503,46.5754,26371.0
2016-02-19 12:55:00,55.64,55.65,55.6,55.62,14168.0,46.5671,46.5754,46.5336,46.5503,14168.0
2016-02-19 13:00:00,55.61,55.66,55.6,55.61,16531.0,46.5419,46.5838,46.5336,46.5419,16531.0
2016-02-19 13:05:00,55.62,55.69,55.62,55.65,15787.0,46.5503,46.6089,46.5503,46.5754,15787.0
2016-02-19 13:10:00,55.66,55.67,55.61,55.62,11471.0,46.5838,46.5922,46.5419,46.5503,11471.0
2016-02-19 13:15:00,55.61,55.65,55.61,55.62,7570.0,46.5419,46.5754,46.5419,46.5503,7570.0
2016-02-19 13:20:00,55.62,55.67,55.61,55.61,15708.0,46.5503,46.5922,46.5419,46.5419,15708.0
2016-02-19 13:25:00,55.62,55.65,55.61,55.63,22610.0,46.5503,46.5754,46.5419,46.5587,22610.0
2016-02-19 13:30:00,55.62,55.66,55.62,55.64,21102.0,46.5503,46.5838,46.5503,46.5671,21102.0
2016-02-19 13:35:00,55.64,55.72,55.64,55.68,17020.0,46.5671,46.634,46.5671,46.6005,17020.0
2016-02-19 13:40:00,55.68,55.69,55.63,55.63,9378.0,46.6005,46.6089,46.5587,46.5587,9378.0
2016-02-19 13:45:00,55.62,55.64,55.59,55.61,11349.0,46.5503,46.5671,46.5252,46.5419,11349.0
2016-02-19 13:50:00,55.61,55.61,55.56,55.56,20584.0,46.5419,46.5419,46.5001,46.5001,20584.0
2016-02-19 13:55:00,55.56,55.63,55.54,55.62,11940.0,46.5001,46.5587,46.4834,46.5503,11940.0
2016-02-19 14:00:00,55.63,55.67,55.61,55.63,16580.0,46.5587,46.5922,46.5419,46.5587,16580.0
2016-02-19 14:05:00,55.64,55.71,55.63,55.69,15668.0,46.5671,46.6256,46.5587,46.6089,15668.0
2016-02-19 14:10:00,55.69,55.69,55.62,55.63,26478.0,46.6089,46.6089,46.5503,46.5587,26478.0
2016-02-19 14:15:00,55.64,55.65,55.6,55.63,12394.0,46.5671,46.5754,46.5336,46.5587,12394.0
2016-02-19 14:20:00,55.64,55.64,55.58,55.62,41983.0,46.5671,46.5671,46.5168,46.5503,41983.0
2016-02-19 14:25:00,55.62,55.64,55.58,55.59,17437.0,46.5503,46.5671,46.5168,46.5252,17437.0
2016-02-19 14:30:00,55.59,55.6,55.56,55.57,19378.0,46.5252,46.5336,46.5001,46.5085,19378.0
2016-02-19 14:35:00,55.57,55.62,55.55,55.62,17982.0,46.5085,46.5503,46.4917,46.5503,17982.0
2016-02-19 14:40:00,55.62,55.64,55.54,55.55,20989.0,46.5503,46.5671,46.4834,46.4917,20989.0
2016-02-19 14:45:00,55.55,55.57,55.51,55.54,19958.0,46.4917,46.5085,46.4582,46.4834,19958.0
2016-02-19 14:50:00,55.54,55.55,55.46,55.47,14679.0,46.4834,46.4917,46.4164,46.4248,14679.0
2016-02-19 14:55:00,55.46,55.48,55.41,55.42,22583.0,46.4164,46.4331,46.3746,46.3829,22583.0
2016-02-19 15:00:00,55.42,55.49,55.42,55.48,20851.0,46.3829,46.4415,46.3829,46.4331,20851.0
2016-02-19 15:05:00,55.47,55.53,55.46,55.52,24492.0,46.4248,46.475,46.4164,46.4666,24492.0
2016-02-19 15:10:00,55.52,55.54,55.49,55.5,24462.0,46.4666,46.4834,46.4415,46.4499,24462.0
2016-02-19 15:15:00,55.51,55.55,55.51,55.51,14834.0,46.4582,46.4917,46.4582,46.4582,14834.0
2016-02-19 15:20:00,55.52,55.55,55.51,55.51,25586.0,46.4666,46.4917,46.4582,46.4582,25586.0
2016-02-19 15:25:00,55.51,55.59,55.5,55.57,20828.0,46.4582,46.5252,46.4499,46.5085,20828.0
2016-02-19 15:30:00,55.56,55.57,55.5,55.51,26805.0,46.5001,46.5085,46.4499,46.4582,26805.0
2016-02-19 15:35:00,55.51,55.55,55.5,55.54,31470.0,46.4582,46.4917,46.4499,46.4834,31470.0
2016-02-19 15:40:00,55.54,55.54,55.49,55.49,28874.0,46.4834,46.4834,46.4415,46.4415,28874.0
2016-02-19 15:45:00,55.49,55.49,55.42,55.43,58630.0,46.4415,46.4415,46.3829,46.3913,58630.0
2016-02-19 15:50:00,55.43,55.46,55.39,55.4,81181.0,46.3913,46.4164,46.3578,46.3662,81181.0
2016-02-19 15:55:00,55.39,55.54,55.35,55.49,210090.0,46.3578,46.4834,46.3243,46.4415,210090.0
2016-02-22 09:30:00,55.76,55.95,55.64,55.87,32188.0,46.6675,46.8265,46.5671,46.7595,32188.0
2016-02-22 09:35:00,55.87,56.0,55.85,55.96,12182.0,46.7595,46.8683,46.7428,46.8349,12182.0
2016-02-22 09:40:00,55.96,55.96,55.85,55.88,13470.0,46.8349,46.8349,46.7428,46.7679,13470.0
2016-02-22 09:45:00,55.89,55.95,55.88,55.88,14118.0,46.7763,46.8265,46.7679,46.7679,14118.0
2016-02-22 09:50:00,55.89,55.94,55.87,55.89,12156.0,46.7763,46.8181,46.7595,46.7763,12156.0
2016-02-22 09:55:00,55.89,55.95,55.85,55.95,13680.0,46.7763,46.8265,46.7428,46.8265,13680.0
2016-02-22 10:00:00,55.95,56.11,55.95,56.05,27818.0,46.8265,46.9604,46.8265,46.9102,27818.0
2016-02-22 10:05:00,56.03,56.03,55.9,55.98,93200.0,46.8935,46.8935,46.7847,46.8516,93200.0
2016-02-22 10:10:00,55.99,56.01,55.81,55.82,35010.0,46.86,46.8767,46.7093,46.7177,35010.0
2016-02-22 10:15:00,55.81,55.87,55.8,55.8,13295.0,46.7093,46.7595,46.701,46.701,13295.0
2016-02-22 10:20:00,55.81,55.82,55.69,55.73,33401.0,46.7093,46.7177,46.6089,46.6424,33401.0
2016-02-22 10:25:00,55.73,55.84,55.72,55.75,25523.0,46.6424,46.7344,46.634,46.6591,25523.0
2016-02-22 10:30:00,55.75,55.81,55.75,55.79,18199.0,46.6591,46.7093,46.6591,46.6926,18199.0
2016-02-22 10:35:00,55.79,55.8,55.76,55.79,20025.0,46.6926,46.701,46.6675,46.6926,20025.0
2016-02-22 10:40:00,55.79,55.85,55.75,55.85,16297.0,46.6926,46.7428,46.6591,46.7428,16297.0
2016-02-22 10:45:00,55.86,56.0,55.86,55.98,21093.0,46.7512,46.8683,46.7512,46.8516,21093.0
2016-02-22 10:50:00,55.99,56.01,55.88,55.91,19456.0,46.86,46.8767,46.7679,46.793,19456.0
2016-02-22 10:55:00,55.91,55.92,55.87,55.88,25024.0,46.793,46.8014,46.7595,46.7679,25024.0
2016-02-22 11:00:00,55.89,55.89,55.81,55.84,18529.0,46.7763,46.7763,46.7093,46.7344,18529.0
2016-02-22 11:05:00,55.85,55.85,55.75,55.76,18262.0,46.7428,46.7428,46.6591,46.6675,18262.0
2016-02-22 11:10:00,55.77,55.84,55.77,55.82,26914.0,46.6759,46.7344,46.6759,46.7177,26914.0
2016-02-22 11:15:00,55.82,55.85,55.78,55.84,34488.0,46.7177,46.7428,46.6842,46.7344,34488.0
2016-02-22 11:20:00,55.83,55.92,55.83,55.9,11938.0,46.7261,46.8014,46.7261,46.7847,11938.0
2016-02-22 11:25:00,55.9,55.97,55.87,55.93,27378.0,46.7847,46.8432,46.7595,46.8098,27378.0
2016-02-22 11:30:00,55.93,55.96,55.9,55.93,26247.0,46.8098,46.8349,46.7847,46.8098,26247.0
2016-02-22 11:35:00,55.94,55.99,55.9,55.98,68615.0,46.8181,46.86,46.7847,46.8516,68615.0
2016-02-22 11:40:00,55.98,55.99,55.95,55.97,30017.0,46.8516,46.86,46.8265,46.8432,30017.0
2016-02-22 11:45:00,55.98,56.0,55.96,55.98,47337.0,46.8516,46.8683,46.8349,46.8516,47337.0
2016-02-22 11:50:00,55.98,55.98,55.85,55.86,15203.0,46.8516,46.8516,46.7428,46.7512,15203.0
2016-02-22 11:55:00,55.85,55.86,55.83,55.85,6716.0,46.7428,46.7512,46.7261,46.7428,6716.0
2016-02-22 12:00:00,55.84,55.91,55.83,55.9,15283.0,46.7344,46.793,46.7261,46.7847,15283.0
2016-02-22 12:05:00,55.91,55.97,55.9,55.97,13443.0,46.793,46.8432,46.7847,46.8432,13443.0
2016-02-22 12:10:00,55.97,55.97,55.95,55.95,12384.0,46.8432,46.8432,46.8265,46.8265,12384.0
2016-02-22 12:15:00,55.97,55.97,55.91,55.95,19122.0,46.8432,46.8432,46.793,46.8265,19122.0
2016-02-22 12:20:00,55.96,55.96,55.93,55.94,13670.0,46.8349,46.8349,46.8098,46.8181,13670.0
2016-02-22 12:25:00,55.94,55.96,55.91,55.96,15272.0,46.8181,46.8349,46.793,46.8349,15272.0
2016-02-22 12:30:00,55.96,56.01,55.96,55.99,16723.0,46.8349,46.8767,46.8349,46.86,16723.0
2016-02-22 12:35:00,55.99,56.02,55.97,56.01,22464.0,46.86,46.8851,46.8432,46.8767,22464.0
2016-02-22 12:40:00,56.01,56.03,55.99,56.02,23601.0,46.8767,46.8935,46.86,46.8851,23601.0
2016-02-22 12:45:00,56.03,56.09,56.02,56.08,27666.0,46.8935,46.9437,46.8851,46.9353,27666.0
2016-02-22 12:50:00,56.07,56.12,56.06,56.11,23285.0,46.9269,46.9688,46.9186,46.9604,23285.0
2016-02-22 12:55:00,56.1,56.11,56.0,56.01,115170.0,46.952,46.9604,46.8683,46.8767,115170.0
2016-02-22 13:00:00,56.01,56.01,55.93,55.95,62723.0,46.8767,46.8767,46.8098,46.8265,62723.0
2016-02-22 13:05:00,55.95,55.96,55.91,55.94,19762.0,46.8265,46.8349,46.793,46.8181,19762.0
2016-02-22 13:10:00,55.95,55.97,55.93,55.94,14788.0,46.8265,46.8432,46.8098,46.8181,14788.0
2016-02-22 13:15:00,55.94,55.99,55.93,55.95,28890.0,46.8181,46.86,46.8098,46.8265,28890.0
2016-02-22 13:20:00,55.96,55.96,55.93,55.95,16519.0,46.8349,46.8349,46.8098,46.8265,16519.0
2016-02-22 13:25:00,55.96,56.0,55.96,55.97,27707.0,46.8349,46.8683,46.8349,46.8432,27707.0
2016-02-22 13:30:00,55.97,56.09,55.97,56.08,20319.0,46.8432,46.9437,46.8432,46.9353,20319.0
2016-02-22 13:35:00,56.09,56.21,56.08,56.2,104503.0,46.9437,47.0441,46.9353,47.0357,104503.0
2016-02-22 13:40:00,56.2,56.25,56.18,56.21,26289.0,47.0357,47.0776,47.019,47.0441,26289.0
2016-02-22 13:45:00,56.21,56.22,56.15,56.15,18006.0,47.0441,47.0525,46.9939,46.9939,18006.0
2016-02-22 13:50:00,56.15,56.2,56.13,56.13,19220.0,46.9939,47.0357,46.9771,46.9771,19220.0
2016-02-22 13:55:00,56.15,56.15,56.11,56.11,10728.0,46.9939,46.9939,46.9604,46.9604,10728.0
2016-02-22 14:00:00,56.11,56.15,56.11,56.13,9357.0,46.9604,46.9939,46.9604,46.9771,9357.0
2016-02-22 14:05:00,56.13,56.13,56.04,56.05,12844.0,46.9771,46.9771,46.9018,46.9102,12844.0
2016-02-22 14:10:00,56.05,56.07,56.04,56.05,7743.0,46.9102,46.9269,46.9018,46.9102,7743.0
2016-02-22 14:15:00,56.05,56.08,56.03,56.04,17263.0,46.9102,46.9353,46.8935,46.9018,17263.0
2016-02-22 14:20:00,56.04,56.12,56.03,56.09,16884.0,46.9018,46.9688,46.8935,46.9437,16884.0
2016-02-22 14:25:00,56.1,56.1,56.06,56.08,12151.0,46.952,46.952,46.9186,46.9353,12151.0
2016-02-22 14:30:00,56.07,56.11,56.05,56.06,22847.0,46.9269,46.9604,46.9102,46.9186,22847.0
2016-02-22 14:35:00,56.07,56.11,56.07,56.08,13620.0,46.9269,46.9604,46.9269,46.9353,13620.0
2016-02-22 14:40:00,56.07,56.08,56.03,56.06,15694.0,46.9269,46.9353,46.8935,46.9186,15694.0
2016-02-22 14:45:00,56.05,56.09,56.05,56.09,10128.0,46.9102,46.9437,46.9102,46.9437,10128.0
2016-02-22 14:50:00,56.09,56.09,55.98,56.04,47507.0,46.9437,46.9437,46.8516,46.9018,47507.0
2016-02-22 14:55:00,56.04,56.05,56.03,56.03,7001.0,46.9018,46.9102,46.8935,46.8935,7001.0
2016-02-22 15:00:00,56.04,56.05,55.98,56.03,23257.0,46.9018,46.9102,46.8516,46.8935,23257.0
2016-02-22 15:05:00,56.04,56.09,56.02,56.09,25328.0,46.9018,46.9437,46.8851,46.9437,25328.0
2016-02-22 15:10:00,56.09,56.1,56.02,56.04,48081.0,46.9437,46.952,46.8851,46.9018,48081.0
2016-02-22 15:15:00,56.04,56.04,56.0,56.02,19880.0,46.9018,46.9018,46.8683,46.8851,19880.0
2016-02-22 15:20:00,56.03,56.08,56.02,56.07,16160.0,46.8935,46.9353,46.8851,46.9269,16160.0
2016-02-22 15:25:00,56.06,56.07,56.01,56.01,27295.0,46.9186,46.9269,46.8767,46.8767,27295.0
2016-02-22 15:30:00,56.01,56.09,56.0,56.09,26334.0,46.8767,46.9437,46.8683,46.9437,26334.0
2016-02-22 15:35:00,56.09,56.1,56.06,56.08,29156.0,46.9437,46.952,46.9186,46.9353,29156.0
2016-02-22 15:40:00,56.08,56.17,56.07,56.16,45672.0,46.9353,47.0106,46.9269,47.0023,45672.0
2016-02-22 15:45:00,56.16,56.16,56.09,56.1,48827.0,47.0023,47.0023,46.9437,46.952,48827.0
2016-02-22 15:50:00,56.11,56.12,56.08,56.11,59009.0,46.9604,46.9688,46.9353,46.9604,59009.0
2016-02-22 15:55:00,56.1,56.18,56.09,56.17,108043.0,46.952,47.019,46.9437,47.0106,108043.0
2016-02-23 09:30:00,56.18,56.49,56.14,56.4,51002.0,47.019,47.2784,46.9855,47.2031,51002.0
2016-02-23 09:35:00,56.38,56.4,56.24,56.35,29225.0,47.1864,47.2031,47.0692,47.1613,29225.0
2016-02-23 09:40:00,56.35,56.45,56.33,56.43,29034.0,47.1613,47.245,47.1445,47.2282,29034.0
2016-02-23 09:45:00,56.42,56.45,56.37,56.37,18093.0,47.2199,47.245,47.178,47.178,18093.0
2016-02-23 09:50:00,56.37,56.39,56.26,56.26,15466.0,47.178,47.1948,47.086,47.086,15466.0
2016-02-23 09:55:00,56.27,56.39,56.27,56.38,19472.0,47.0943,47.1948,47.0943,47.1864,19472.0
2016-02-23 10:00:00,56.4,56.47,56.38,56.4,31702.0,47.2031,47.2617,47.1864,47.2031,31702.0
2016-02-23 10:05:00,56.4,56.46,56.35,56.45,14803.0,47.2031,47.2533,47.1613,47.245,14803.0
2016-02-23 10:10:00,56.45,56.46,56.4,56.45,16406.0,47.245,47.2533,47.2031,47.245,16406.0
2016-02-23 10:15:00,56.44,56.57,56.44,56.56,42432.0,47.2366,47.3454,47.2366,47.337,42432.0
2016-02-23 10:20:00,56.56,56.62,56.5,56.62,14432.0,47.337,47.3872,47.2868,47.3872,14432.0
2016-02-23 10:25:00,56.63,56.74,56.62,56.7,20729.0,47.3956,47.4877,47.3872,47.4542,20729.0
2016-02-23 10:30:00,56.7,56.75,56.62,56.68,34088.0,47.4542,47.496,47.3872,47.4375,34088.0
2016-02-23 10:35:00,56.68,56.8,56.66,56.77,27232.0,47.4375,47.5379,47.4207,47.5128,27232.0
2016-02-23 10:40:00,56.76,56.77,56.73,56.75,18868.0,47.5044,47.5128,47.4793,47.496,18868.0
2016-02-23 10:45:00,56.74,56.76,56.64,56.68,15767.0,47.4877,47.5044,47.404,47.4375,15767.0
2016-02-23 10:50:00,56.67,56.77,56.65,56.7,33398.0,47.4291,47.5128,47.4124,47.4542,33398.0
2016-02-23 10:55:00,56.68,56.7,56.62,56.66,11240.0,47.4375,47.4542,47.3872,47.4207,11240.0
2016-02-23 11:00:00,56.66,56.66,56.51,56.55,25054.0,47.4207,47.4207,47.2952,47.3287,25054.0
2016-02-23 11:05:00,56.54,56.6,56.51,56.54,15748.0,47.3203,47.3705,47.2952,47.3203,15748.0
2016-02-23 11:10:00,56.55,56.6,56.54,56.59,16863.0,47.3287,47.3705,47.3203,47.3621,16863.0
2016-02-23 11:15:00,56.6,56.67,56.58,56.62,40545.0,47.3705,47.4291,47.3538,47.3872,40545.0
2016-02-23 11:20:00,56.62,56.7,56.61,56.67,15654.0,47.3872,47.4542,47.3789,47.4291,15654.0
2016-02-23 11:25:00,56.67,56.69,56.65,56.69,11017.0,47.4291,47.4458,47.4124,47.4458,11017.0
2016-02-23 11:30:00,56.7,56.73,56.63,56.71,30735.0,47.4542,47.4793,47.3956,47.4626,30735.0
2016-02-23 11:35:00,56.71,56.8,56.7,56.74,31116.0,47.4626,47.5379,47.4542,47.4877,31116.0
2016-02-23 11:40:00,56.75,56.8,56.73,56.74,20395.0,47.496,47.5379,47.4793,47.4877,20395.0
2016-02-23 11:45:00,56.75,56.77,56.69,56.71,12814.0,47.496,47.5128,47.4458,47.4626,12814.0
2016-02-23 11:50:00,56.71,56.72,56.61,56.62,16006.0,47.4626,47.4709,47.3789,47.3872,16006.0
2016-02-23 11:55:00,56.62,56.65,56.6,56.6,8091.0,47.3872,47.4124,47.3705,47.3705,8091.0
2016-02-23 12:00:00,56.62,56.64,56.56,56.58,11128.0,47.3872,47.404,47.337,47.3538,11128.0
2016-02-23 12:05:00,56.57,56.65,56.55,56.55,8133.0,47.3454,47.4124,47.3287,47.3287,8133.0
2016-02-23 12:10:00,56.56,56.6,56.56,56.57,9425.0,47.337,47.3705,47.337,47.3454,9425.0
2016-02-23 12:15:00,56.56,56.58,56.53,56.53,12831.0,47.337,47.3538,47.3119,47.3119,12831.0
2016-02-23 12:20:00,56.52,56.57,56.51,56.57,26792.0,47.3036,47.3454,47.2952,47.3454,26792.0
2016-02-23 12:25:00,56.58,56.6,56.56,56.56,8183.0,47.3538,47.3705,47.337,47.337,8183.0
2016-02-23 12:30:00,56.56,56.57,56.54,56.57,7203.0,47.337,47.3454,47.3203,47.3454,7203.0
2016-02-23 12:35:00,56.56,56.58,56.55,56.57,5569.0,47.337,47.3538,47.3287,47.3454,5569.0
2016-02-23 12:40:00,56.57,56.58,56.53,56.57,8398.0,47.3454,47.3538,47.3119,47.3454,8398.0
2016-02-23 12:45:00,56.57,56.58,56.55,56.57,12751.0,47.3454,47.3538,47.3287,47.3454,12751.0
2016-02-23 12:50:00,56.56,56.57,56.51,56.53,11634.0,47.337,47.3454,47.2952,47.3119,11634.0
2016-02-23 12:55:00,56.54,56.57,56.52,56.57,5709.0,47.3203,47.3454,47.3036,47.3454,5709.0
2016-02-23 13:00:00,56.57,56.58,56.54,56.54,11604.0,47.3454,47.3538,47.3203,47.3203,11604.0
2016-02-23 13:05:00,56.53,56.57,56.53,56.57,10522.0,47.3119,47.3454,47.3119,47.3454,10522.0
2016-02-23 13:10:00,56.57,56.59,56.56,56.58,8104.0,47.3454,47.3621,47.337,47.3538,8104.0
2016-02-23 13:15:00,56.58,56.59,56.51,56.52,32248.0,47.3538,47.3621,47.2952,47.3036,32248.0
2016-02-23 13:20:00,56.53,56.57,56.51,56.55,22771.0,47.3119,47.3454,47.2952,47.3287,22771.0
2016-02-23 13:25:00,56.55,56.55,56.52,56.52,9249.0,47.3287,47.3287,47.3036,47.3036,9249.0
2016-02-23 13:30:00,56.52,56.55,56.47,56.48,27888.0,47.3036,47.3287,47.2617,47.2701,27888.0
2016-02-23 13:35:00,56.47,56.47,56.41,56.41,20158.0,47.2617,47.2617,47.2115,47.2115,20158.0
2016-02-23 13:40:00,56.42,56.42,56.33,56.33,19400.0,47.2199,47.2199,47.1445,47.1445,19400.0
2016-02-23 13:45:00,56.33,56.36,56.3,56.31,21650.0,47.1445,47.1696,47.1194,47.1278,21650.0
2016-02-23 13:50:00,56.32,56.32,56.26,56.26,12622.0,47.1362,47.1362,47.086,47.086,12622.0
2016-02-23 13:55:00,56.26,56.31,56.26,56.29,10002.0,47.086,47.1278,47.086,47.1111,10002.0
2016-02-23 14:00:00,56.29,56.32,56.29,56.32,7392.0,47.1111,47.1362,47.1111,47.1362,7392.0
2016-02-23 14:05:00,56.32,56.32,56.27,56.28,14734.0,47.1362,47.1362,47.0943,47.1027,14734.0
2016-02-23 14:10:00,56.29,56.3,56.25,56.29,10978.0,47.1111,47.1194,47.0776,47.1111,10978.0
2016-02-23 14:15:00,56.3,56.35,56.29,56.34,12731.0,47.1194,47.1613,47.1111,47.1529,12731.0
2016-02-23 14:20:00,56.34,56.36,56.32,56.35,11987.0,47.1529,47.1696,47.1362,47.1613,11987.0
2016-02-23 14:25:00,56.36,56.36,56.28,56.29,11185.0,47.1696,47.1696,47.1027,47.1111,11185.0
2016-02-23 14:30:00,56.29,56.32,56.25,56.32,10030.0,47.1111,47.1362,47.0776,47.1362,10030.0
2016-02-23 14:35:00,56.33,56.35,56.3,56.31,12848.0,47.1445,47.1613,47.1194,47.1278,12848.0
2016-02-23 14:40:00,56.3,56.31,56.29,56.29,9736.0,47.1194,47.1278,47.1111,47.1111,9736.0
2016-02-23 14:45:00,56.3,56.31,56.28,56.29,18027.0,47.1194,47.1278,47.1027,47.1111,18027.0
2016-02-23 14:50:00,56.29,56.32,56.26,56.29,12244.0,47.1111,47.1362,47.086,47.1111,12244.0
2016-02-23 14:55:00,56.28,56.32,56.27,56.31,10366.0,47.1027,47.1362,47.0943,47.1278,10366.0
2016-02-23 15:00:00,56.31,56.33,56.24,56.27,18140.0,47.1278,47.1445,47.0692,47.0943,18140.0
2016-02-23 15:05:00,56.27,56.27,56.23,56.25,14325.0,47.0943,47.0943,47.0608,47.0776,14325.0
2016-02-23 15:10:00,56.24,56.25,56.16,56.18,23531.0,47.0692,47.0776,47.0023,47.019,23531.0
2016-02-23 15:15:00,56.19,56.28,56.19,56.28,20245.0,47.0274,47.1027,47.0274,47.1027,20245.0
2016-02-23 15:20:00,56.28,56.29,56.25,56.29,13788.0,47.1027,47.1111,47.0776,47.1111,13788.0
2016-02-23 15:25:00,56.28,56.32,56.27,56.27,19188.0,47.1027,47.1362,47.0943,47.0943,19188.0
2016-02-23 15:30:00,56.27,56.32,56.27,56.31,21378.0,47.0943,47.1362,47.0943,47.1278,21378.0
2016-02-23 15:35:00,56.31,56.41,56.31,56.41,20457.0,47.1278,47.2115,47.1278,47.2115,20457.0
2016-02-23 15:40:00,56.41,56.45,56.34,56.37,34420.0,47.2115,47.245,47.1529,47.178,34420.0
2016-02-23 15:45:00,56.36,56.4,56.32,56.39,33362.0,47.1696,47.2031,47.1362,47.1948,33362.0
2016-02-23 15:50:00,56.4,56.4,56.34,56.34,42680.0,47.2031,47.2031,47.1529,47.1529,42680.0
2016-02-23 15:55:00,56.35,56.36,56.28,56.3,65564.0,47.1613,47.1696,47.1027,47.1194,65564.0
2016-02-24 09:30:00,56.04,56.26,55.79,55.94,37630.0,46.9018,47.086,46.6926,46.8181,37630.0
2016-02-24 09:35:00,55.94,55.94,55.69,55.88,28923.0,46.8181,46.8181,46.6089,46.7679,28923.0
2016-02-24 09:40:00,55.89,55.92,55.74,55.75,27651.0,46.7763,46.8014,46.6507,46.6591,27651.0
2016-02-24 09:45:00,55.72,55.77,55.5,55.61,31498.0,46.634,46.6759,46.4499,46.5419,31498.0
2016-02-24 09:50:00,55.6,55.64,55.52,55.54,21607.0,46.5336,46.5671,46.4666,46.4834,21607.0
2016-02-24 09:55:00,55.54,55.57,55.49,55.51,28552.0,46.4834,46.5085,46.4415,46.4582,28552.0
2016-02-24 10:00:00,55.53,55.57,55.46,55.54,28069.0,46.475,46.5085,46.4164,46.4834,28069.0
2016-02-24 10:05:00,55.54,55.57,55.44,55.45,19588.0,46.4834,46.5085,46.3997,46.408,19588.0
2016-02-24 10:10:00,55.44,55.54,55.42,55.53,17103.0,46.3997,46.4834,46.3829,46.475,17103.0
2016-02-24 10:15:00,55.53,55.53,55.45,55.49,15770.0,46.475,46.475,46.408,46.4415,15770.0
2016-02-24 10:20:00,55.48,55.48,55.35,55.38,17058.0,46.4331,46.4331,46.3243,46.3494,17058.0
2016-02-24 10:25:00,55.37,55.5,55.34,55.42,20107.0,46.3411,46.4499,46.316,46.3829,20107.0
2016-02-24 10:30:00,55.43,55.51,55.39,55.45,25048.0,46.3913,46.4582,46.3578,46.408,25048.0
2016-02-24 10:35:00,55.45,55.57,55.42,55.54,23904.0,46.408,46.5085,46.3829,46.4834,23904.0
2016-02-24 10:40:00,55.53,55.59,55.51,55.52,10471.0,46.475,46.5252,46.4582,46.4666,10471.0
2016-02-24 10:45:00,55.51,55.52,55.39,55.39,19957.0,46.4582,46.4666,46.3578,46.3578,19957.0
2016-02-24 10:50:00,55.4,55.42,55.32,55.35,16897.0,46.3662,46.3829,46.2992,46.3243,16897.0
2016-02-24 10:55:00,55.36,55.36,55.27,55.28,19811.0,46.3327,46.3327,46.2574,46.2658,19811.0
2016-02-24 11:00:00,55.3,55.33,55.26,55.27,21123.0,46.2825,46.3076,46.249,46.2574,21123.0
2016-02-24 11:05:00,55.28,55.28,55.15,55.19,34583.0,46.2658,46.2658,46.157,46.1904,34583.0
2016-02-24 11:10:00,55.2,55.31,55.2,55.27,22219.0,46.1988,46.2909,46.1988,46.2574,22219.0
2016-02-24 11:15:00,55.27,55.27,55.11,55.12,30759.0,46.2574,46.2574,46.1235,46.1318,30759.0
2016-02-24 11:20:00,55.12,55.19,55.12,55.14,24505.0,46.1318,46.1904,46.1318,46.1486,24505.0
2016-02-24 11:25:00,55.14,55.19,55.11,55.12,29523.0,46.1486,46.1904,46.1235,46.1318,29523.0
2016-02-24 11:30:00,55.12,55.21,55.11,55.15,32728.0,46.1318,46.2072,46.1235,46.157,32728.0
2016-02-24 11:35:00,55.15,55.25,55.14,55.18,26854.0,46.157,46.2406,46.1486,46.1821,26854.0
2016-02-24 11:40:00,55.17,55.25,55.12,55.24,28599.0,46.1737,46.2406,46.1318,46.2323,28599.0
2016-02-24 11:45:00,55.25,55.26,55.22,55.25,14126.0,46.2406,46.249,46.2155,46.2406,14126.0
2016-02-24 11:50:00,55.25,55.31,55.25,55.29,12906.0,46.2406,46.2909,46.2406,46.2741,12906.0
2016-02-24 11:55:00,55.3,55.33,55.2,55.32,37688.0,46.2825,46.3076,46.1988,46.2992,37688.0
2016-02-24 12:00:00,55.33,55.43,55.33,55.41,28957.0,46.3076,46.3913,46.3076,46.3746,28957.0
2016-02-24 12:05:00,55.42,55.42,55.34,55.35,21044.0,46.3829,46.3829,46.316,46.3243,21044.0
2016-02-24 12:10:00,55.35,55.4,55.34,55.38,22965.0,46.3243,46.3662,46.316,46.3494,22965.0
2016-02-24 12:15:00,55.37,55.38,55.3,55.3,18467.0,46.3411,46.3494,46.2825,46.2825,18467.0
2016-02-24 12:20:00,55.31,55.32,55.23,55.25,18343.0,46.2909,46.2992,46.2239,46.2406,18343.0
2016-02-24 12:25:00,55.25,55.32,55.22,55.3,29151.0,46.2406,46.2992,46.2155,46.2825,29151.0
2016-02-24 12:30:00,55.3,55.31,55.24,55.24,18328.0,46.2825,46.2909,46.2323,46.2323,18328.0
2016-02-24 12:35:00,55.24,55.25,55.21,55.25,14904.0,46.2323,46.2406,46.2072,46.2406,14904.0
2016-02-24 12:40:00,55.26,55.27,55.21,55.25,12729.0,46.249,46.2574,46.2072,46.2406,12729.0
2016-02-24 12:45:00,55.25,55.38,55.24,55.37,14156.0,46.2406,46.3494,46.2323,46.3411,14156.0
2016-02-24 12:50:00,55.38,55.4,55.33,55.37,20991.0,46.3494,46.3662,46.3076,46.3411,20991.0
2016-02-24 12:55:00,55.37,55.41,55.36,55.4,14948.0,46.3411,46.3746,46.3327,46.3662,14948.0
2016-02-24 13:00:00,55.4,55.44,55.37,55.41,18629.0,46.3662,46.3997,46.3411,46.3746,18629.0
2016-02-24 13:05:00,55.41,55.42,55.37,55.39,23200.0,46.3746,46.3829,46.3411,46.3578,23200.0
2016-02-24 13:10:00,55.39,55.46,55.35,55.37,49744.0,46.3578,46.4164,46.3243,46.3411,49744.0
2016-02-24 13:15:00,55.37,55.38,55.24,55.25,18104.0,46.3411,46.3494,46.2323,46.2406,18104.0
2016-02-24 13:20:00,55.25,55.29,55.24,55.28,17391.0,46.2406,46.2741,46.2323,46.2658,17391.0
2016-02-24 13:25:00,55.27,55.32,55.26,55.27,23751.0,46.2574,46.2992,46.249,46.2574,23751.0
2016-02-24 13:30:00,55.26,55.29,55.22,55.25,26052.0,46.249,46.2741,46.2155,46.2406,26052.0
2016-02-24 13:35:00,55.25,55.25,55.22,55.23,11761.0,46.2406,46.2406,46.2155,46.2239,11761.0
2016-02-24 13:40:00,55.23,55.26,55.22,55.25,36962.0,46.2239,46.249,46.2155,46.2406,36962.0
2016-02-24 13:45:00,55.26,55.26,55.21,55.22,19644.0,46.249,46.249,46.2072,46.2155,19644.0
2016-02-24 13:50:00,55.22,55.24,55.22,55.23,14627.0,46.2155,46.2323,46.2155,46.2239,14627.0
2016-02-24 13:55:00,55.23,55.28,55.22,55.27,18074.0,46.2239,46.2658,46.2155,46.2574,18074.0
2016-02-24 14:00:00,55.27,55.32,55.27,55.3,16226.0,46.2574,46.2992,46.2574,46.2825,16226.0
2016-02-24 14:05:00,55.3,55.51,55.3,55.51,13628.0,46.2825,46.4582,46.2825,46.4582,13628.0
2016-02-24 14:10:00,55.52,55.53,55.48,55.5,17027.0,46.4666,46.475,46.4331,46.4499,17027.0
2016-02-24 14:15:00,55.5,55.57,55.5,55.54,10782.0,46.4499,46.5085,46.4499,46.4834,10782.0
2016-02-24 14:20:00,55.54,55.66,55.54,55.66,14962.0,46.4834,46.5838,46.4834,46.5838,14962.0
2016-02-24 14:25:00,55.66,55.66,55.59,55.65,16005.0,46.5838,46.5838,46.5252,46.5754,16005.0
2016-02-24 14:30:00,55.64,55.68,55.63,55.65,17131.0,46.5671,46.6005,46.5587,46.5754,17131.0
2016-02-24 14:35:00,55.65,55.74,55.64,55.72,19352.0,46.5754,46.6507,46.5671,46.634,19352.0
2016-02-24 14:40:00,55.72,55.79,55.71,55.73,16406.0,46.634,46.6926,46.6256,46.6424,16406.0
2016-02-24 14:45:00,55.73,55.73,55.66,55.66,17091.0,46.6424,46.6424,46.5838,46.5838,17091.0
2016-02-24 14:50:00,55.67,55.69,55.66,55.68,19045.0,46.5922,46.6089,46.5838,46.6005,19045.0
2016-02-24 14:55:00,55.67,55.68,55.64,55.65,16553.0,46.5922,46.6005,46.5671,46.5754,16553.0
2016-02-24 15:00:00,55.65,55.71,55.64,55.71,32530.0,46.5754,46.6256,46.5671,46.6256,32530.0
2016-02-24 15:05:00,55.71,55.92,55.7,55.91,34144.0,46.6256,46.8014,46.6173,46.793,34144.0
2016-02-24 15:10:00,55.94,56.0,55.91,56.0,27703.0,46.8181,46.8683,46.793,46.8683,27703.0
2016-02-24 15:15:00,55.99,56.07,55.96,56.06,38573.0,46.86,46.9269,46.8349,46.9186,38573.0
2016-02-24 15:20:00,56.07,56.08,55.97,55.99,28312.0,46.9269,46.9353,46.8432,46.86,28312.0
2016-02-24 15:25:00,55.99,56.07,55.98,56.01,30854.0,46.86,46.9269,46.8516,46.8767,30854.0
2016-02-24 15:30:00,56.02,56.04,55.94,55.97,50947.0,46.8851,46.9018,46.8181,46.8432,50947.0
2016-02-24 15:35:00,55.97,56.0,55.94,56.0,40809.0,46.8432,46.8683,46.8181,46.8683,40809.0
2016-02-24 15:40:00,56.0,56.03,55.96,55.97,57388.0,46.8683,46.8935,46.8349,46.8432,57388.0
2016-02-24 15:45:00,55.96,56.03,55.95,55.99,79054.0,46.8349,46.8935,46.8265,46.86,79054.0
2016-02-24 15:50:00,55.98,56.1,55.98,56.08,76496.0,46.8516,46.952,46.8516,46.9353,76496.0
2016-02-24 15:55:00,56.09,56.18,56.08,56.09,202553.0,46.9437,47.019,46.9353,46.9437,202553.0
2016-02-25 09:30:00,56.25,56.5,56.2,56.43,67852.0,47.0776,47.2868,47.0357,47.2282,67852.0
2016-02-25 09:35:00,56.42,56.46,56.28,56.45,36374.0,47.2199,47.2533,47.1027,47.245,36374.0
2016-02-25 09:40:00,56.44,56.47,56.14,56.16,26007.0,47.2366,47.2617,46.9855,47.0023,26007.0
2016-02-25 09:45:00,56.19,56.25,56.12,56.22,18466.0,47.0274,47.0776,46.9688,47.0525,18466.0
2016-02-25 09:50:00,56.23,56.38,56.22,56.34,25307.0,47.0608,47.1864,47.0525,47.1529,25307.0
2016-02-25 09:55:00,56.34,56.42,56.3,56.36,17123.0,47.1529,47.2199,47.1194,47.1696,17123.0
2016-02-25 10:00:00,56.37,56.37,56.27,56.33,22632.0,47.178,47.178,47.0943,47.1445,22632.0
2016-02-25 10:05:00,56.32,56.33,56.1,56.11,17706.0,47.1362,47.1445,46.952,46.9604,17706.0
2016-02-25 10:10:00,56.1,56.16,56.07,56.13,18247.0,46.952,47.0023,46.9269,46.9771,18247.0
2016-02-25 10:15:00,56.13,56.21,56.1,56.13,8949.0,46.9771,47.0441,46.952,46.9771,8949.0
2016-02-25 10:20:00,56.13,56.18,56.13,56.15,11054.0,46.9771,47.019,46.9771,46.9939,11054.0
2016-02-25 10:25:00,56.15,56.16,56.01,56.1,18252.0,46.9939,47.0023,46.8767,46.952,18252.0
2016-02-25 10:30:00,56.09,56.1,56.04,56.05,15489.0,46.9437,46.952,46.9018,46.9102,15489.0
2016-02-25 10:35:00,56.05,56.08,56.02,56.06,13596.0,46.9102,46.9353,46.8851,46.9186,13596.0
2016-02-25 10:40:00,56.05,56.11,56.04,56.09,13896.0,46.9102,46.9604,46.9018,46.9437,13896.0
2016-02-25 10:45:00,56.09,56.09,56.04,56.07,18791.0,46.9437,46.9437,46.9018,46.9269,18791.0
2016-02-25 10:50:00,56.09,56.09,56.0,56.07,18786.0,46.9437,46.9437,46.8683,46.9269,18786.0
2016-02-25 10:55:00,56.06,56.06,56.0,56.0,12583.0,46.9186,46.9186,46.8683,46.8683,12583.0
2016-02-25 11:00:00,56.0,56.04,55.97,56.04,13615.0,46.8683,46.9018,46.8432,46.9018,13615.0
2016-02-25 11:05:00,56.04,56.07,56.01,56.02,16864.0,46.9018,46.9269,46.8767,46.8851,16864.0
2016-02-25 11:10:00,56.03,56.09,56.01,56.02,14448.0,46.8935,46.9437,46.8767,46.8851,14448.0
2016-02-25 11:15:00,56.02,56.08,56.01,56.02,11219.0,46.8851,46.9353,46.8767,46.8851,11219.0
2016-02-25 11:20:00,56.01,56.05,56.0,56.04,17219.0,46.8767,46.9102,46.8683,46.9018,17219.0
2016-02-25 11:25:00,56.04,56.09,56.04,56.08,10329.0,46.9018,46.9437,46.9018,46.9353,10329.0
2016-02-25 11:30:00,56.08,56.12,56.07,56.11,12093.0,46.9353,46.9688,46.9269,46.9604,12093.0
2016-02-25 11:35:00,56.11,56.15,56.09,56.13,13155.0,46.9604,46.9939,46.9437,46.9771,13155.0
2016-02-25 11:40:00,56.13,56.15,56.03,56.05,10337.0,46.9771,46.9939,46.8935,46.9102,10337.0
2016-02-25 11:45:00,56.06,56.08,56.03,56.04,7484.0,46.9186,46.9353,46.8935,46.9018,7484.0
2016-02-25 11:50:00,56.05,56.11,56.04,56.1,11302.0,46.9102,46.9604,46.9018,46.952,11302.0
2016-02-25 11:55:00,56.09,56.18,56.09,56.17,7390.0,46.9437,47.019,46.9437,47.0106,7390.0
2016-02-25 12:00:00,56.16,56.18,56.14,56.18,4542.0,47.0023,47.019,46.9855,47.019,4542.0
2016-02-25 12:05:00,56.19,56.23,56.19,56.2,5386.0,47.0274,47.0608,47.0274,47.0357,5386.0
2016-02-25 12:10:00,56.22,56.23,56.15,56.17,12065.0,47.0525,47.0608,46.9939,47.0106,12065.0
2016-02-25 12:15:00,56.18,56.19,56.11,56.12,9525.0,47.019,47.0274,46.9604,46.9688,9525.0
2016-02-25 12:20:00,56.12,56.15,56.1,56.14,9430.0,46.9688,46.9939,46.952,46.9855,9430.0
2016-02-25 12:25:00,56.15,56.21,56.14,56.21,6752.0,46.9939,47.0441,46.9855,47.0441,6752.0
2016-02-25 12:30:00,56.2,56.22,56.19,56.21,7310.0,47.0357,47.0525,47.0274,47.0441,7310.0
2016-02-25 12:35:00,56.21,56.26,56.2,56.22,6890.0,47.0441,47.086,47.0357,47.0525,6890.0
2016-02-25 12:40:00,56.22,56.25,56.21,56.23,6449.0,47.0525,47.0776,47.0441,47.0608,6449.0
2016-02-25 12:45:00,56.23,56.32,56.2,56.32,14607.0,47.0608,47.1362,47.0357,47.1362,14607.0
2016-02-25 12:50:00,56.33,56.36,56.31,56.35,5967.0,47.1445,47.1696,47.1278,47.1613,5967.0
2016-02-25 12:55:00,56.35,56.36,56.33,56.35,4752.0,47.1613,47.1696,47.1445,47.1613,4752.0
2016-02-25 13:00:00,56.35,56.4,56.34,56.38,7420.0,47.1613,47.2031,47.1529,47.1864,7420.0
2016-02-25 13:05:00,56.38,56.39,56.33,56.33,6026.0,47.1864,47.1948,47.1445,47.1445,6026.0
2016-02-25 13:10:00,56.33,56.33,56.27,56.29,16534.0,47.1445,47.1445,47.0943,47.1111,16534.0
2016-02-25 13:15:00,56.3,56.3,56.27,56.29,37041.0,47.1194,47.1194,47.0943,47.1111,37041.0
2016-02-25 13:20:00,56.29,56.35,56.28,56.29,16059.0,47.1111,47.1613,47.1027,47.1111,16059.0
2016-02-25 13:25:00,56.3,56.33,56.29,56.3,10059.0,47.1194,47.1445,47.1111,47.1194,10059.0
2016-02-25 13:30:00,56.3,56.33,56.3,56.32,10247.0,47.1194,47.1445,47.1194,47.1362,10247.0
2016-02-25 13:35:00,56.33,56.34,56.3,56.31,14476.0,47.1445,47.1529,47.1194,47.1278,14476.0
2016-02-25 13:40:00,56.31,56.33,56.3,56.32,8499.0,47.1278,47.1445,47.1194,47.1362,8499.0
2016-02-25 13:45:00,56.32,56.33,56.27,56.28,19271.0,47.1362,47.1445,47.0943,47.1027,19271.0
2016-02-25 13:50:00,56.28,56.32,56.28,56.31,20808.0,47.1027,47.1362,47.1027,47.1278,20808.0
2016-02-25 13:55:00,56.32,56.32,56.27,56.28,21797.0,47.1362,47.1362,47.0943,47.1027,21797.0
2016-02-25 14:00:00,56.29,56.29,56.25,56.26,10727.0,47.1111,47.1111,47.0776,47.086,10727.0
2016-02-25 14:05:00,56.26,56.27,56.24,56.26,59981.0,47.086,47.0943,47.0692,47.086,59981.0
2016-02-25 14:10:00,56.26,56.3,56.25,56.3,16311.0,47.086,47.1194,47.0776,47.1194,16311.0
2016-02-25 14:15:00,56.29,56.31,56.26,56.29,14981.0,47.1111,47.1278,47.086,47.1111,14981.0
2016-02-25 14:20:00,56.3,56.3,56.27,56.27,14126.0,47.1194,47.1194,47.0943,47.0943,14126.0
2016-02-25 14:25:00,56.28,56.33,56.27,56.32,49675.0,47.1027,47.1445,47.0943,47.1362,49675.0
2016-02-25 14:30:00,56.32,56.33,56.26,56.28,39014.0,47.1362,47.1445,47.086,47.1027,39014.0
2016-02-25 14:35:00,56.28,56.29,56.27,56.28,4739.0,47.1027,47.1111,47.0943,47.1027,4739.0
2016-02-25 14:40:00,56.28,56.3,56.26,56.29,11725.0,47.1027,47.1194,47.086,47.1111,11725.0
2016-02-25 14:45:00,56.28,56.32,56.28,56.29,12783.0,47.1027,47.1362,47.1027,47.1111,12783.0
2016-02-25 14:50:00,56.3,56.31,56.28,56.31,30354.0,47.1194,47.1278,47.1027,47.1278,30354.0
2016-02-25 14:55:00,56.31,56.32,56.29,56.32,11131.0,47.1278,47.1362,47.1111,47.1362,11131.0
2016-02-25 15:00:00,56.32,56.33,56.28,56.33,22159.0,47.1362,47.1445,47.1027,47.1445,22159.0
2016-02-25 15:05:00,56.33,56.37,56.32,56.36,11177.0,47.1445,47.178,47.1362,47.1696,11177.0
2016-02-25 15:10:00,56.37,56.37,56.34,56.36,12982.0,47.178,47.178,47.1529,47.1696,12982.0
2016-02-25 15:15:00,56.35,56.35,56.3,56.3,72507.0,47.1613,47.1613,47.1194,47.1194,72507.0
2016-02-25 15:20:00,56.3,56.34,56.29,56.34,11339.0,47.1194,47.1529,47.1111,47.1529,11339.0
2016-02-25 15:25:00,56.33,56.39,56.32,56.37,16141.0,47.1445,47.1948,47.1362,47.178,16141.0
2016-02-25 15:30:00,56.39,56.42,56.34,56.37,28334.0,47.1948,47.2199,47.1529,47.178,28334.0
2016-02-25 15:35:00,56.37,56.43,56.37,56.43,16629.0,47.178,47.2282,47.178,47.2282,16629.0
2016-02-25 15:40:00,56.42,56.45,56.39,56.4,58953.0,47.2199,47.245,47.1948,47.2031,58953.0
2016-02-25 15:45:00,56.4,56.4,56.31,56.32,140867.0,47.2031,47.2031,47.1278,47.1362,140867.0
2016-02-25 15:50:00,56.32,56.32,56.24,56.24,150052.0,47.1362,47.1362,47.0692,47.0692,150052.0
2016-02-25 15:55:00,56.25,56.26,56.11,56.18,394186.0,47.0776,47.086,46.9604,47.019,394186.0
2016-02-26 09:30:00,56.48,56.5,56.25,56.34,65458.0,47.2701,47.2868,47.0776,47.1529,65458.0
2016-02-26 09:35:00,56.4,56.49,56.33,56.39,16929.0,47.2031,47.2784,47.1445,47.1948,16929.0
2016-02-26 09:40:00,56.39,56.44,56.24,56.25,20276.0,47.1948,47.2366,47.0692,47.0776,20276.0
2016-02-26 09:45:00,56.25,56.36,56.24,56.36,24400.0,47.0776,47.1696,47.0692,47.1696,24400.0
2016-02-26 09:50:00,56.36,56.38,56.26,56.38,20880.0,47.1696,47.1864,47.086,47.1864,20880.0
2016-02-26 09:55:00,56.38,56.39,56.24,56.24,15735.0,47.1864,47.1948,47.0692,47.0692,15735.0
2016-02-26 10:00:00,56.26,56.32,56.19,56.28,26606.0,47.086,47.1362,47.0274,47.1027,26606.0
2016-02-26 10:05:00,56.28,56.34,56.24,56.25,29211.0,47.1027,47.1529,47.0692,47.0776,29211.0
2016-02-26 10:10:00,56.25,56.28,56.19,56.19,28126.0,47.0776,47.1027,47.0274,47.0274,28126.0
2016-02-26 10:15:00,56.19,56.2,56.15,56.18,17439.0,47.0274,47.0357,46.9939,47.019,17439.0
2016-02-26 10:20:00,56.18,56.2,56.1,56.11,23334.0,47.019,47.0357,46.952,46.9604,23334.0
2016-02-26 10:25:00,56.12,56.2,56.1,56.17,20643.0,46.9688,47.0357,46.952,47.0106,20643.0
2016-02-26 10:30:00,56.17,56.29,56.16,56.27,17246.0,47.0106,47.1111,47.0023,47.0943,17246.0
2016-02-26 10:35:00,56.25,56.31,56.24,56.3,15318.0,47.0776,47.1278,47.0692,47.1194,15318.0
2016-02-26 10:40:00,56.32,56.35,56.3,56.33,17770.0,47.1362,47.1613,47.1194,47.1445,17770.0
2016-02-26 10:45:00,56.33,56.35,56.28,56.34,28336.0,47.1445,47.1613,47.1027,47.1529,28336.0
2016-02-26 10:50:00,56.34,56.35,56.17,56.2,50910.0,47.1529,47.1613,47.0106,47.0357,50910.0
2016-02-26 10:55:00,56.2,56.24,56.1,56.24,13661.0,47.0357,47.0692,46.952,47.0692,13661.0
2016-02-26 11:00:00,56.24,56.28,56.2,56.21,12493.0,47.0692,47.1027,47.0357,47.0441,12493.0
2016-02-26 11:05:00,56.21,56.24,56.17,56.21,19358.0,47.0441,47.0692,47.0106,47.0441,19358.0
2016-02-26 11:10:00,56.21,56.25,56.18,56.25,16787.0,47.0441,47.0776,47.019,47.0776,16787.0
2016-02-26 11:15:00,56.26,56.31,56.23,56.29,16356.0,47.086,47.1278,47.0608,47.1111,16356.0
2016-02-26 11:20:00,56.29,56.31,56.15,56.16,52707.0,47.1111,47.1278,46.9939,47.0023,52707.0
2016-02-26 11:25:00,56.16,56.16,56.12,56.13,22941.0,47.0023,47.0023,46.9688,46.9771,22941.0
2016-02-26 11:30:00,56.12,56.21,56.11,56.2,30611.0,46.9688,47.0441,46.9604,47.0357,30611.0
2016-02-26 11:35:00,56.2,56.2,56.16,56.17,22019.0,47.0357,47.0357,47.0023,47.0106,22019.0
2016-02-26 11:40:00,56.16,56.17,56.13,56.15,22995.0,47.0023,47.0106,46.9771,46.9939,22995.0
2016-02-26 11:45:00,56.15,56.18,56.13,56.15,20338.0,46.9939,47.019,46.9771,46.9939,20338.0
2016-02-26 11:50:00,56.14,56.17,56.13,56.17,18215.0,46.9855,47.0106,46.9771,47.0106,18215.0
2016-02-26 11:55:00,56.16,56.16,56.1,56.11,11733.0,47.0023,47.0023,46.952,46.9604,11733.0
2016-02-26 12:00:00,56.12,56.15,56.1,56.12,18888.0,46.9688,46.9939,46.952,46.9688,18888.0
2016-02-26 12:05:00,56.13,56.2,56.12,56.18,18974.0,46.9771,47.0357,46.9688,47.019,18974.0
2016-02-26 12:10:00,56.18,56.19,56.14,56.14,13436.0,47.019,47.0274,46.9855,46.9855,13436.0
2016-02-26 12:15:00,56.15,56.22,56.14,56.19,11628.0,46.9939,47.0525,46.9855,47.0274,11628.0
2016-02-26 12:20:00,56.2,56.21,56.14,56.14,17080.0,47.0357,47.0441,46.9855,46.9855,17080.0
2016-02-26 12:25:00,56.14,56.25,56.13,56.23,15539.0,46.9855,47.0776,46.9771,47.0608,15539.0
2016-02-26 12:30:00,56.23,56.27,56.22,56.25,10695.0,47.0608,47.0943,47.0525,47.0776,10695.0
2016-02-26 12:35:00,56.26,56.3,56.24,56.29,23001.0,47.086,47.1194,47.0692,47.1111,23001.0
2016-02-26 12:40:00,56.29,56.3,56.26,56.3,15561.0,47.1111,47.1194,47.086,47.1194,15561.0
2016-02-26 12:45:00,56.29,56.32,56.24,56.24,10211.0,47.1111,47.1362,47.0692,47.0692,10211.0
2016-02-26 12:50:00,56.24,56.3,56.2,56.3,14001.0,47.0692,47.1194,47.0357,47.1194,14001.0
2016-02-26 12:55:00,56.31,56.34,56.29,56.3,11881.0,47.1278,47.1529,47.1111,47.1194,11881.0
2016-02-26 13:00:00,56.3,56.31,56.27,56.28,12807.0,47.1194,47.1278,47.0943,47.1027,12807.0
2016-02-26 13:05:00,56.28,56.34,56.27,56.32,11028.0,47.1027,47.1529,47.0943,47.1362,11028.0
2016-02-26 13:10:00,56.31,56.31,56.21,56.21,9847.0,47.1278,47.1278,47.0441,47.0441,9847.0
2016-02-26 13:15:00,56.2,56.25,56.17,56.18,19601.0,47.0357,47.0776,47.0106,47.019,19601.0
2016-02-26 13:20:00,56.19,56.19,56.1,56.1,16001.0,47.0274,47.0274,46.952,46.952,16001.0
2016-02-26 13:25:00,56.09,56.11,56.06,56.06,15197.0,46.9437,46.9604,46.9186,46.9186,15197.0
2016-02-26 13:30:00,56.07,56.13,56.06,56.12,30293.0,46.9269,46.9771,46.9186,46.9688,30293.0
2016-02-26 13:35:00,56.13,56.14,56.11,56.12,15692.0,46.9771,46.9855,46.9604,46.9688,15692.0
2016-02-26 13:40:00,56.12,56.14,56.02,56.03,23495.0,46.9688,46.9855,46.8851,46.8935,23495.0
2016-02-26 13:45:00,56.04,56.11,56.03,56.1,12498.0,46.9018,46.9604,46.8935,46.952,12498.0
2016-02-26 13:50:00,56.1,56.13,56.08,56.12,15833.0,46.952,46.9771,46.9353,46.9688,15833.0
2016-02-26 13:55:00,56.12,56.12,56.01,56.03,21502.0,46.9688,46.9688,46.8767,46.8935,21502.0
2016-02-26 14:00:00,56.05,56.11,56.04,56.11,18155.0,46.9102,46.9604,46.9018,46.9604,18155.0
2016-02-26 14:05:00,56.11,56.18,56.11,56.13,18631.0,46.9604,47.019,46.9604,46.9771,18631.0
2016-02-26 14:10:00,56.12,56.12,56.05,56.09,17164.0,46.9688,46.9688,46.9102,46.9437,17164.0
2016-02-26 14:15:00,56.09,56.12,56.07,56.09,11534.0,46.9437,46.9688,46.9269,46.9437,11534.0
2016-02-26 14:20:00,56.08,56.15,56.06,56.13,15704.0,46.9353,46.9939,46.9186,46.9771,15704.0
2016-02-26 14:25:00,56.12,56.14,56.1,56.11,8834.0,46.9688,46.9855,46.952,46.9604,8834.0
2016-02-26 14:30:00,56.11,56.11,56.05,56.06,13446.0,46.9604,46.9604,46.9102,46.9186,13446.0
2016-02-26 14:35:00,56.06,56.07,56.01,56.02,13199.0,46.9186,46.9269,46.8767,46.8851,13199.0
2016-02-26 14:40:00,56.01,56.03,55.99,55.99,14636.0,46.8767,46.8935,46.86,46.86,14636.0
2016-02-26 14:45:00,55.99,56.04,55.99,56.0,25546.0,46.86,46.9018,46.86,46.8683,25546.0
2016-02-26 14:50:00,56.01,56.04,55.97,56.02,16054.0,46.8767,46.9018,46.8432,46.8851,16054.0
2016-02-26 14:55:00,56.02,56.05,56.0,56.02,16615.0,46.8851,46.9102,46.8683,46.8851,16615.0
2016-02-26 15:00:00,56.02,56.08,56.01,56.07,23889.0,46.8851,46.9353,46.8767,46.9269,23889.0
2016-02-26 15:05:00,56.08,56.1,56.06,56.09,21961.0,46.9353,46.952,46.9186,46.9437,21961.0
2016-02-26 15:10:00,56.09,56.12,56.06,56.08,22940.0,46.9437,46.9688,46.9186,46.9353,22940.0
2016-02-26 15:15:00,56.08,56.1,56.06,56.1,20428.0,46.9353,46.952,46.9186,46.952,20428.0
2016-02-26 15:20:00,56.09,56.1,56.06,56.1,17421.0,46.9437,46.952,46.9186,46.952,17421.0
2016-02-26 15:25:00,56.09,56.12,56.04,56.05,22437.0,46.9437,46.9688,46.9018,46.9102,22437.0
2016-02-26 15:30:00,56.05,56.09,56.04,56.07,18177.0,46.9102,46.9437,46.9018,46.9269,18177.0
2016-02-26 15:35:00,56.07,56.08,56.01,56.02,27467.0,46.9269,46.9353,46.8767,46.8851,27467.0
2016-02-26 15:40:00,56.02,56.08,56.01,56.07,29912.0,46.8851,46.9353,46.8767,46.9269,29912.0
2016-02-26 15:45:00,56.08,56.1,56.05,56.08,58945.0,46.9353,46.952,46.9102,46.9353,58945.0
2016-02-26 15:50:00,56.08,56.11,56.07,56.11,46050.0,46.9353,46.9604,46.9269,46.9604,46050.0
2016-02-26 15:55:00,56.11,56.11,56.03,56.04,182538.0,46.9604,46.9604,46.8935,46.9018,182538.0
2016-02-29 09:30:00,56.11,56.17,55.95,56.15,32547.0,46.9604,47.0106,46.8265,46.9939,32547.0
2016-02-29 09:35:00,56.15,56.15,55.91,55.97,14450.0,46.9939,46.9939,46.793,46.8432,14450.0
2016-02-29 09:40:00,55.98,56.12,55.87,55.88,18291.0,46.8516,46.9688,46.7595,46.7679,18291.0
2016-02-29 09:45:00,55.89,56.0,55.85,55.87,22534.0,46.7763,46.8683,46.7428,46.7595,22534.0
2016-02-29 09:50:00,55.88,55.96,55.81,55.95,15176.0,46.7679,46.8349,46.7093,46.8265,15176.0
2016-02-29 09:55:00,55.94,55.94,55.77,55.78,23396.0,46.8181,46.8181,46.6759,46.6842,23396.0
2016-02-29 10:00:00,55.77,55.78,55.6,55.61,69845.0,46.6759,46.6842,46.5336,46.5419,69845.0
2016-02-29 10:05:00,55.61,55.7,55.61,55.66,41675.0,46.5419,46.6173,46.5419,46.5838,41675.0
2016-02-29 10:10:00,55.66,55.69,55.61,55.63,30512.0,46.5838,46.6089,46.5419,46.5587,30512.0
2016-02-29 10:15:00,55.64,55.65,55.57,55.58,37552.0,46.5671,46.5754,46.5085,46.5168,37552.0
2016-02-29 10:20:00,55.59,55.64,55.52,55.54,24152.0,46.5252,46.5671,46.4666,46.4834,24152.0
2016-02-29 10:25:00,55.55,55.64,55.5,55.61,18781.0,46.4917,46.5671,46.4499,46.5419,18781.0
2016-02-29 10:30:00,55.6,55.66,55.55,55.66,25000.0,46.5336,46.5838,46.4917,46.5838,25000.0
2016-02-29 10:35:00,55.67,55.7,55.65,55.69,25667.0,46.5922,46.6173,46.5754,46.6089,25667.0
2016-02-29 10:40:00,55.69,55.69,55.62,55.66,20410.0,46.6089,46.6089,46.5503,46.5838,20410.0
2016-02-29 10:45:00,55.65,55.72,55.62,55.7,52867.0,46.5754,46.634,46.5503,46.6173,52867.0
2016-02-29 10:50:00,55.7,55.7,55.64,55.69,12909.0,46.6173,46.6173,46.5671,46.6089,12909.0
2016-02-29 10:55:00,55.7,55.71,55.68,55.71,11342.0,46.6173,46.6256,46.6005,46.6256,11342.0
2016-02-29 11:00:00,55.71,55.83,55.7,55.82,26977.0,46.6256,46.7261,46.6173,46.7177,26977.0
2016-02-29 11:05:00,55.82,55.95,55.82,55.94,17771.0,46.7177,46.8265,46.7177,46.8181,17771.0
2016-02-29 11:10:00,55.94,56.03,55.93,55.98,17204.0,46.8181,46.8935,46.8098,46.8516,17204.0
2016-02-29 11:15:00,55.98,55.99,55.87,55.89,12541.0,46.8516,46.86,46.7595,46.7763,12541.0
2016-02-29 11:20:00,55.88,55.9,55.85,55.88,11636.0,46.7679,46.7847,46.7428,46.7679,11636.0
2016-02-29 11:25:00,55.89,55.91,55.87,55.89,10815.0,46.7763,46.793,46.7595,46.7763,10815.0
2016-02-29 11:30:00,55.88,56.03,55.86,56.02,17362.0,46.7679,46.8935,46.7512,46.8851,17362.0
2016-02-29 11:35:00,56.02,56.14,55.99,56.13,15796.0,46.8851,46.9855,46.86,46.9771,15796.0
2016-02-29 11:40:00,56.14,56.15,56.02,56.02,12995.0,46.9855,46.9939,46.8851,46.8851,12995.0
2016-02-29 11:45:00,56.01,56.01,55.94,55.95,20333.0,46.8767,46.8767,46.8181,46.8265,20333.0
2016-02-29 11:50:00,55.94,55.96,55.89,55.91,24109.0,46.8181,46.8349,46.7763,46.793,24109.0
2016-02-29 11:55:00,55.91,55.94,55.89,55.94,13418.0,46.793,46.8181,46.7763,46.8181,13418.0
2016-02-29 12:00:00,55.94,56.0,55.92,56.0,13735.0,46.8181,46.8683,46.8014,46.8683,13735.0
2016-02-29 12:05:00,56.0,56.03,55.98,56.02,16712.0,46.8683,46.8935,46.8516,46.8851,16712.0
2016-02-29 12:10:00,56.03,56.06,55.99,56.03,19506.0,46.8935,46.9186,46.86,46.8935,19506.0
2016-02-29 12:15:00,56.02,56.03,56.0,56.01,7962.0,46.8851,46.8935,46.8683,46.8767,7962.0
2016-02-29 12:20:00,56.01,56.02,55.93,55.94,10647.0,46.8767,46.8851,46.8098,46.8181,10647.0
2016-02-29 12:25:00,55.94,55.96,55.87,55.89,13039.0,46.8181,46.8349,46.7595,46.7763,13039.0
2016-02-29 12:30:00,55.87,55.88,55.84,55.88,8086.0,46.7595,46.7679,46.7344,46.7679,8086.0
2016-02-29 12:35:00,55.88,55.97,55.88,55.93,14327.0,46.7679,46.8432,46.7679,46.8098,14327.0
2016-02-29 12:40:00,55.93,55.98,55.92,55.94,14906.0,46.8098,46.8516,46.8014,46.8181,14906.0
2016-02-29 12:45:00,55.93,55.93,55.88,55.9,8885.0,46.8098,46.8098,46.7679,46.7847,8885.0
2016-02-29 12:50:00,55.9,55.95,55.9,55.95,8460.0,46.7847,46.8265,46.7847,46.8265,8460.0
2016-02-29 12:55:00,55.94,55.95,55.89,55.9,8119.0,46.8181,46.8265,46.7763,46.7847,8119.0
2016-02-29 13:00:00,55.9,55.92,55.88,55.9,16284.0,46.7847,46.8014,46.7679,46.7847,16284.0
2016-02-29 13:05:00,55.9,55.96,55.87,55.94,11597.0,46.7847,46.8349,46.7595,46.8181,11597.0
2016-02-29 13:10:00,55.93,55.93,55.89,55.89,6374.0,46.8098,46.8098,46.7763,46.7763,6374.0
2016-02-29 13:15:00,55.88,55.9,55.87,55.87,8720.0,46.7679,46.7847,46.7595,46.7595,8720.0
2016-02-29 13:20:00,55.86,55.95,55.86,55.94,10379.0,46.7512,46.8265,46.7512,46.8181,10379.0
2016-02-29 13:25:00,55.93,55.94,55.86,55.86,13747.0,46.8098,46.8181,46.7512,46.7512,13747.0
2016-02-29 13:30:00,55.86,55.93,55.84,55.92,10426.0,46.7512,46.8098,46.7344,46.8014,10426.0
2016-02-29 13:35:00,55.91,56.02,55.91,55.99,10991.0,46.793,46.8851,46.793,46.86,10991.0
2016-02-29 13:40:00,55.99,56.08,55.98,56.08,18039.0,46.86,46.9353,46.8516,46.9353,18039.0
2016-02-29 13:45:00,56.08,56.11,56.07,56.11,7443.0,46.9353,46.9604,46.9269,46.9604,7443.0
2016-02-29 13:50:00,56.1,56.13,56.07,56.07,13157.0,46.952,46.9771,46.9269,46.9269,13157.0
2016-02-29 13:55:00,56.08,56.08,56.03,56.03,12069.0,46.9353,46.9353,46.8935,46.8935,12069.0
2016-02-29 14:00:00,56.03,56.03,55.99,56.01,10500.0,46.8935,46.8935,46.86,46.8767,10500.0
2016-02-29 14:05:00,56.0,56.03,55.95,55.97,18969.0,46.8683,46.8935,46.8265,46.8432,18969.0
2016-02-29 14:10:00,55.97,56.02,55.97,56.0,17615.0,46.8432,46.8851,46.8432,46.8683,17615.0
2016-02-29 14:15:00,55.99,56.0,55.96,55.97,21834.0,46.86,46.8683,46.8349,46.8432,21834.0
2016-02-29 14:20:00,55.97,55.97,55.9,55.94,23708.0,46.8432,46.8432,46.7847,46.8181,23708.0
2016-02-29 14:25:00,55.94,55.99,55.91,55.98,47053.0,46.8181,46.86,46.793,46.8516,47053.0
2016-02-29 14:30:00,55.97,55.98,55.89,55.9,35298.0,46.8432,46.8516,46.7763,46.7847,35298.0
2016-02-29 14:35:00,55.89,55.91,55.87,55.89,17007.0,46.7763,46.793,46.7595,46.7763,17007.0
2016-02-29 14:40:00,55.89,55.91,55.87,55.89,26087.0,46.7763,46.793,46.7595,46.7763,26087.0
2016-02-29 14:45:00,55.88,55.93,55.87,55.92,24099.0,46.7679,46.8098,46.7595,46.8014,24099.0
2016-02-29 14:50:00,55.92,55.95,55.9,55.92,12350.0,46.8014,46.8265,46.7847,46.8014,12350.0
2016-02-29 14:55:00,55.91,55.94,55.88,55.91,24621.0,46.793,46.8181,46.7679,46.793,24621.0
2016-02-29 15:00:00,55.91,55.91,55.88,55.9,28305.0,46.793,46.793,46.7679,46.7847,28305.0
2016-02-29 15:05:00,55.89,55.9,55.85,55.85,45472.0,46.7763,46.7847,46.7428,46.7428,45472.0
2016-02-29 15:10:00,55.86,55.88,55.85,55.86,56372.0,46.7512,46.7679,46.7428,46.7512,56372.0
2016-02-29 15:15:00,55.85,55.88,55.83,55.83,57310.0,46.7428,46.7679,46.7261,46.7261,57310.0
2016-02-29 15:20:00,55.83,55.91,55.83,55.89,42233.0,46.7261,46.793,46.7261,46.7763,42233.0
2016-02-29 15:25:00,55.89,55.97,55.88,55.95,38971.0,46.7763,46.8432,46.7679,46.8265,38971.0
2016-02-29 15:30:00,55.94,55.99,55.91,55.98,42802.0,46.8181,46.86,46.793,46.8516,42802.0
2016-02-29 15:35:00,55.98,56.0,55.94,56.0,53062.0,46.8516,46.8683,46.8181,46.8683,53062.0
2016-02-29 15:40:00,56.0,56.0,55.92,55.97,66844.0,46.8683,46.8683,46.8014,46.8432,66844.0
2016-02-29 15:45:00,55.96,56.0,55.96,55.99,76234.0,46.8349,46.8683,46.8349,46.86,76234.0
2016-02-29 15:50:00,55.99,56.0,55.91,55.93,55652.0,46.86,46.8683,46.793,46.8098,55652.0
2016-02-29 15:55:00,55.93,55.96,55.84,55.84,284211.0,46.8098,46.8349,46.7344,46.7344,284211.0
2016-03-01 09:30:00,56.19,56.49,56.06,56.41,34049.0,47.0274,47.2784,46.9186,47.2115,34049.0
2016-03-01 09:35:00,56.39,56.41,56.13,56.19,19671.0,47.1948,47.2115,46.9771,47.0274,19671.0
2016-03-01 09:40:00,56.17,56.21,56.07,56.15,41693.0,47.0106,47.0441,46.9269,46.9939,41693.0
2016-03-01 09:45:00,56.2,56.26,56.1,56.14,15485.0,47.0357,47.086,46.952,46.9855,15485.0
2016-03-01 09:50:00,56.16,56.43,56.16,56.4,12376.0,47.0023,47.2282,47.0023,47.2031,12376.0
2016-03-01 09:55:00,56.39,56.47,56.3,56.47,8163.0,47.1948,47.2617,47.1194,47.2617,8163.0
2016-03-01 10:00:00,56.48,56.56,56.41,56.41,14373.0,47.2701,47.337,47.2115,47.2115,14373.0
2016-03-01 10:05:00,56.42,56.47,56.35,56.38,22833.0,47.2199,47.2617,47.1613,47.1864,22833.0
2016-03-01 10:10:00,56.38,56.5,56.37,56.44,18886.0,47.1864,47.2868,47.178,47.2366,18886.0
2016-03-01 10:15:00,56.46,56.48,56.38,56.43,12383.0,47.2533,47.2701,47.1864,47.2282,12383.0
2016-03-01 10:20:00,56.44,56.62,56.44,56.62,29471.0,47.2366,47.3872,47.2366,47.3872,29471.0
2016-03-01 10:25:00,56.61,56.62,56.55,56.59,12055.0,47.3789,47.3872,47.3287,47.3621,12055.0
2016-03-01 10:30:00,56.59,56.62,56.54,56.54,24072.0,47.3621,47.3872,47.3203,47.3203,24072.0
2016-03-01 10:35:00,56.55,56.57,56.51,56.55,14144.0,47.3287,47.3454,47.2952,47.3287,14144.0
2016-03-01 10:40:00,56.55,56.61,56.52,56.55,28414.0,47.3287,47.3789,47.3036,47.3287,28414.0
2016-03-01 10:45:00,56.55,56.56,56.46,56.47,10480.0,47.3287,47.337,47.2533,47.2617,10480.0
2016-03-01 10:50:00,56.47,56.49,56.44,56.48,10964.0,47.2617,47.2784,47.2366,47.2701,10964.0
2016-03-01 10:55:00,56.48,56.54,56.4,56.43,10087.0,47.2701,47.3203,47.2031,47.2282,10087.0
2016-03-01 11:00:00,56.44,56.48,56.38,56.38,22047.0,47.2366,47.2701,47.1864,47.1864,22047.0
2016-03-01 11:05:00,56.38,56.4,56.34,56.37,16980.0,47.1864,47.2031,47.1529,47.178,16980.0
2016-03-01 11:10:00,56.37,56.38,56.32,56.35,19375.0,47.178,47.1864,47.1362,47.1613,19375.0
2016-03-01 11:15:00,56.35,56.42,56.32,56.4,17149.0,47.1613,47.2199,47.1362,47.2031,17149.0
2016-03-01 11:20:00,56.41,56.42,56.37,56.41,32971.0,47.2115,47.2199,47.178,47.2115,32971.0
2016-03-01 11:25:00,56.41,56.45,56.4,56.45,17974.0,47.2115,47.245,47.2031,47.245,17974.0
2016-03-01 11:30:00,56.45,56.5,56.44,56.5,17681.0,47.245,47.2868,47.2366,47.2868,17681.0
2016-03-01 11:35:00,56.5,56.5,56.42,56.45,23034.0,47.2868,47.2868,47.2199,47.245,23034.0
2016-03-01 11:40:00,56.44,56.49,56.41,56.46,23611.0,47.2366,47.2784,47.2115,47.2533,23611.0
2016-03-01 11:45:00,56.46,56.46,56.43,56.44,16589.0,47.2533,47.2533,47.2282,47.2366,16589.0
2016-03-01 11:50:00,56.43,56.49,56.43,56.49,17172.0,47.2282,47.2784,47.2282,47.2784,17172.0
2016-03-01 11:55:00,56.5,56.6,56.49,56.58,9038.0,47.2868,47.3705,47.2784,47.3538,9038.0
2016-03-01 12:00:00,56.57,56.63,56.56,56.63,14748.0,47.3454,47.3956,47.337,47.3956,14748.0
2016-03-01 12:05:00,56.64,56.68,56.63,56.66,22713.0,47.404,47.4375,47.3956,47.4207,22713.0
2016-03-01 12:10:00,56.65,56.69,56.62,56.67,34571.0,47.4124,47.4458,47.3872,47.4291,34571.0
2016-03-01 12:15:00,56.67,56.74,56.67,56.72,14912.0,47.4291,47.4877,47.4291,47.4709,14912.0
2016-03-01 12:20:00,56.73,56.73,56.71,56.73,11126.0,47.4793,47.4793,47.4626,47.4793,11126.0
2016-03-01 12:25:00,56.74,56.79,56.73,56.75,24922.0,47.4877,47.5295,47.4793,47.496,24922.0
2016-03-01 12:30:00,56.75,56.76,56.67,56.7,11512.0,47.496,47.5044,47.4291,47.4542,11512.0
2016-03-01 12:35:00,56.71,56.74,56.69,56.72,11098.0,47.4626,47.4877,47.4458,47.4709,11098.0
2016-03-01 12:40:00,56.73,56.79,56.72,56.79,14369.0,47.4793,47.5295,47.4709,47.5295,14369.0
2016-03-01 12:45:00,56.79,56.8,56.74,56.74,9485.0,47.5295,47.5379,47.4877,47.4877,9485.0
2016-03-01 12:50:00,56.75,56.79,56.73,56.78,12259.0,47.496,47.5295,47.4793,47.5212,12259.0
2016-03-01 12:55:00,56.78,56.8,56.77,56.8,13863.0,47.5212,47.5379,47.5128,47.5379,13863.0
2016-03-01 13:00:00,56.8,56.82,56.75,56.82,16120.0,47.5379,47.5546,47.496,47.5546,16120.0
2016-03-01 13:05:00,56.81,56.84,56.8,56.81,23900.0,47.5463,47.5714,47.5379,47.5463,23900.0
2016-03-01 13:10:00,56.8,56.84,56.79,56.84,9864.0,47.5379,47.5714,47.5295,47.5714,9864.0
2016-03-01 13:15:00,56.84,56.88,56.83,56.85,13259.0,47.5714,47.6049,47.563,47.5797,13259.0
2016-03-01 13:20:00,56.85,56.91,56.85,56.91,36288.0,47.5797,47.63,47.5797,47.63,36288.0
2016-03-01 13:25:00,56.91,56.97,56.91,56.95,36802.0,47.63,47.6802,47.63,47.6634,36802.0
2016-03-01 13:30:00,56.95,56.97,56.87,56.87,22401.0,47.6634,47.6802,47.5965,47.5965,22401.0
2016-03-01 13:35:00,56.87,56.88,56.83,56.86,20909.0,47.5965,47.6049,47.563,47.5881,20909.0
2016-03-01 13:40:00,56.86,56.91,56.86,56.89,8505.0,47.5881,47.63,47.5881,47.6132,8505.0
2016-03-01 13:45:00,56.9,56.95,56.89,56.93,15023.0,47.6216,47.6634,47.6132,47.6467,15023.0
2016-03-01 13:50:00,56.93,56.97,56.77,56.78,22290.0,47.6467,47.6802,47.5128,47.5212,22290.0
2016-03-01 13:55:00,56.78,56.84,56.76,56.82,11843.0,47.5212,47.5714,47.5044,47.5546,11843.0
2016-03-01 14:00:00,56.82,56.84,56.79,56.83,18491.0,47.5546,47.5714,47.5295,47.563,18491.0
2016-03-01 14:05:00,56.83,56.94,56.82,56.91,27609.0,47.563,47.6551,47.5546,47.63,27609.0
2016-03-01 14:10:00,56.91,56.92,56.89,56.91,15197.0,47.63,47.6383,47.6132,47.63,15197.0
2016-03-01 14:15:00,56.91,56.96,56.91,56.94,28726.0,47.63,47.6718,47.63,47.6551,28726.0
2016-03-01 14:20:00,56.93,56.96,56.92,56.94,24142.0,47.6467,47.6718,47.6383,47.6551,24142.0
2016-03-01 14:25:00,56.94,56.98,56.93,56.96,24231.0,47.6551,47.6885,47.6467,47.6718,24231.0
2016-03-01 14:30:00,56.97,56.98,56.95,56.96,24158.0,47.6802,47.6885,47.6634,47.6718,24158.0
2016-03-01 14:35:00,56.96,56.99,56.93,56.99,26110.0,47.6718,47.6969,47.6467,47.6969,26110.0
2016-03-01 14:40:00,56.98,57.12,56.98,57.1,47225.0,47.6885,47.8057,47.6885,47.789,47225.0
2016-03-01 14:45:00,57.11,57.17,57.1,57.12,37804.0,47.7973,47.8476,47.789,47.8057,37804.0
2016-03-01 14:50:00,57.12,57.18,57.03,57.06,64108.0,47.8057,47.8559,47.7304,47.7555,64108.0
2016-03-01 14:55:00,57.04,57.11,57.03,57.09,17265.0,47.7388,47.7973,47.7304,47.7806,17265.0
2016-03-01 15:00:00,57.09,57.13,57.08,57.12,17546.0,47.7806,47.8141,47.7722,47.8057,17546.0
2016-03-01 15:05:00,57.12,57.14,57.09,57.09,13993.0,47.8057,47.8225,47.7806,47.7806,13993.0
2016-03-01 15:10:00,57.09,57.09,56.98,57.02,39966.0,47.7806,47.7806,47.6885,47.722,39966.0
2016-03-01 15:15:00,57.03,57.08,57.03,57.07,17083.0,47.7304,47.7722,47.7304,47.7639,17083.0
2016-03-01 15:20:00,57.06,57.08,57.01,57.07,22145.0,47.7555,47.7722,47.7137,47.7639,22145.0
2016-03-01 15:25:00,57.07,57.1,57.04,57.04,21246.0,47.7639,47.789,47.7388,47.7388,21246.0
2016-03-01 15:30:00,57.04,57.05,57.0,57.01,23071.0,47.7388,47.7471,47.7053,47.7137,23071.0
2016-03-01 15:35:00,57.01,57.02,56.94,56.94,31759.0,47.7137,47.722,47.6551,47.6551,31759.0
2016-03-01 15:40:00,56.94,56.94,56.89,56.92,27823.0,47.6551,47.6551,47.6132,47.6383,27823.0
2016-03-01 15:45:00,56.92,56.94,56.87,56.87,38611.0,47.6383,47.6551,47.5965,47.5965,38611.0
2016-03-01 15:50:00,56.87,56.89,56.86,56.89,38460.0,47.5965,47.6132,47.5881,47.6132,38460.0
2016-03-01 15:55:00,56.89,57.06,56.88,57.04,83956.0,47.6132,47.7555,47.6049,47.7388,83956.0
2016-03-02 09:30:00,56.85,56.94,56.58,56.78,58963.0,47.5797,47.6551,47.3538,47.5212,58963.0
2016-03-02 09:35:00,56.78,56.78,56.62,56.69,29049.0,47.5212,47.5212,47.3872,47.4458,29049.0
2016-03-02 09:40:00,56.68,56.68,56.58,56.62,26474.0,47.4375,47.4375,47.3538,47.3872,26474.0
2016-03-02 09:45:00,56.62,56.64,56.52,56.57,18092.0,47.3872,47.404,47.3036,47.3454,18092.0
2016-03-02 09:50:00,56.56,56.68,56.56,56.63,23658.0,47.337,47.4375,47.337,47.3956,23658.0
2016-03-02 09:55:00,56.63,56.65,56.57,56.62,14920.0,47.3956,47.4124,47.3454,47.3872,14920.0
2016-03-02 10:00:00,56.64,56.66,56.59,56.63,25228.0,47.404,47.4207,47.3621,47.3956,25228.0
2016-03-02 10:05:00,56.63,56.67,56.58,56.6,17095.0,47.3956,47.4291,47.3538,47.3705,17095.0
2016-03-02 10:10:00,56.61,56.63,56.53,56.59,22775.0,47.3789,47.3956,47.3119,47.3621,22775.0
2016-03-02 10:15:00,56.59,56.66,56.59,56.61,18974.0,47.3621,47.4207,47.3621,47.3789,18974.0
2016-03-02 10:20:00,56.61,56.74,56.61,56.74,34733.0,47.3789,47.4877,47.3789,47.4877,34733.0
2016-03-02 10:25:00,56.74,56.81,56.71,56.74,10885.0,47.4877,47.5463,47.4626,47.4877,10885.0
2016-03-02 10:30:00,56.73,56.78,56.69,56.74,17216.0,47.4793,47.5212,47.4458,47.4877,17216.0
2016-03-02 10:35:00,56.74,56.76,56.69,56.7,11899.0,47.4877,47.5044,47.4458,47.4542,11899.0
2016-03-02 10:40:00,56.7,56.73,56.68,56.73,19029.0,47.4542,47.4793,47.4375,47.4793,19029.0
2016-03-02 10:45:00,56.73,56.77,56.72,56.76,12177.0,47.4793,47.5128,47.4709,47.5044,12177.0
2016-03-02 10:50:00,56.76,56.81,56.72,56.72,19736.0,47.5044,47.5463,47.4709,47.4709,19736.0
2016-03-02 10:55:00,56.71,56.73,56.64,56.65,22820.0,47.4626,47.4793,47.404,47.4124,22820.0
2016-03-02 11:00:00,56.64,56.73,56.59,56.72,38072.0,47.404,47.4793,47.3621,47.4709,38072.0
2016-03-02 11:05:00,56.72,56.8,56.71,56.76,32116.0,47.4709,47.5379,47.4626,47.5044,32116.0
2016-03-02 11:10:00,56.76,56.77,56.73,56.77,8386.0,47.5044,47.5128,47.4793,47.5128,8386.0
2016-03-02 11:15:00,56.76,56.79,56.74,56.74,14652.0,47.5044,47.5295,47.4877,47.4877,14652.0
2016-03-02 11:20:00,56.74,56.77,56.72,56.75,6962.0,47.4877,47.5128,47.4709,47.496,6962.0
2016-03-02 11:25:00,56.75,56.8,56.74,56.8,16638.0,47.496,47.5379,47.4877,47.5379,16638.0
2016-03-02 11:30:00,56.81,56.87,56.8,56.83,25247.0,47.5463,47.5965,47.5379,47.563,25247.0
2016-03-02 11:35:00,56.81,56.81,56.75,56.77,17887.0,47.5463,47.5463,47.496,47.5128,17887.0
2016-03-02 11:40:00,56.76,56.77,56.73,56.77,10757.0,47.5044,47.5128,47.4793,47.5128,10757.0
2016-03-02 11:45:00,56.78,56.84,56.73,56.83,21012.0,47.5212,47.5714,47.4793,47.563,21012.0
2016-03-02 11:50:00,56.83,56.85,56.77,56.82,14176.0,47.563,47.5797,47.5128,47.5546,14176.0
2016-03-02 11:55:00,56.81,56.82,56.78,56.79,16318.0,47.5463,47.5546,47.5212,47.5295,16318.0
2016-03-02 12:00:00,56.79,56.79,56.72,56.72,10983.0,47.5295,47.5295,47.4709,47.4709,10983.0
2016-03-02 12:05:00,56.72,56.72,56.63,56.68,28533.0,47.4709,47.4709,47.3956,47.4375,28533.0
2016-03-02 12:10:00,56.67,56.67,56.63,56.64,9853.0,47.4291,47.4291,47.3956,47.404,9853.0
2016-03-02 12:15:00,56.63,56.66,56.63,56.65,10513.0,47.3956,47.4207,47.3956,47.4124,10513.0
2016-03-02 12:20:00,56.66,56.68,56.61,56.64,17263.0,47.4207,47.4375,47.3789,47.404,17263.0
2016-03-02 12:25:00,56.63,56.71,56.63,56.71,16382.0,47.3956,47.4626,47.3956,47.4626,16382.0
2016-03-02 12:30:00,56.7,56.75,56.68,56.74,17101.0,47.4542,47.496,47.4375,47.4877,17101.0
2016-03-02 12:35:00,56.74,56.8,56.73,56.78,9662.0,47.4877,47.5379,47.4793,47.5212,9662.0
2016-03-02 12:40:00,56.78,56.85,56.78,56.84,17558.0,47.5212,47.5797,47.5212,47.5714,17558.0
2016-03-02 12:45:00,56.85,56.94,56.84,56.89,29428.0,47.5797,47.6551,47.5714,47.6132,29428.0
2016-03-02 12:50:00,56.89,56.91,56.83,56.87,18146.0,47.6132,47.63,47.563,47.5965,18146.0
2016-03-02 12:55:00,56.87,56.89,56.84,56.88,10102.0,47.5965,47.6132,47.5714,47.6049,10102.0
2016-03-02 13:00:00,56.87,56.87,56.77,56.79,22695.0,47.5965,47.5965,47.5128,47.5295,22695.0
2016-03-02 13:05:00,56.79,56.81,56.75,56.8,35306.0,47.5295,47.5463,47.496,47.5379,35306.0
2016-03-02 13:10:00,56.8,56.84,56.78,56.84,28695.0,47.5379,47.5714,47.5212,47.5714,28695.0
2016-03-02 13:15:00,56.84,56.84,56.8,56.82,9460.0,47.5714,47.5714,47.5379,47.5546,9460.0
2016-03-02 13:20:00,56.83,56.87,56.82,56.87,17025.0,47.563,47.5965,47.5546,47.5965,17025.0
2016-03-02 13:25:00,56.88,56.95,56.88,56.94,12558.0,47.6049,47.6634,47.6049,47.6551,12558.0
2016-03-02 13:30:00,56.93,56.93,56.82,56.82,14481.0,47.6467,47.6467,47.5546,47.5546,14481.0
2016-03-02 13:35:00,56.81,56.82,56.8,56.8,12716.0,47.5463,47.5546,47.5379,47.5379,12716.0
2016-03-02 13:40:00,56.8,56.81,56.79,56.79,9065.0,47.5379,47.5463,47.5295,47.5295,9065.0
2016-03-02 13:45:00,56.79,56.8,56.76,56.77,15529.0,47.5295,47.5379,47.5044,47.5128,15529.0
2016-03-02 13:50:00,56.78,56.78,56.69,56.73,15753.0,47.5212,47.5212,47.4458,47.4793,15753.0
2016-03-02 13:55:00,56.74,56.75,56.67,56.71,14607.0,47.4877,47.496,47.4291,47.4626,14607.0
2016-03-02 14:00:00,56.7,56.75,56.68,56.75,18519.0,47.4542,47.496,47.4375,47.496,18519.0
2016-03-02 14:05:00,56.75,56.76,56.72,56.75,30667.0,47.496,47.5044,47.4709,47.496,30667.0
2016-03-02 14:10:00,56.75,56.79,56.73,56.78,15853.0,47.496,47.5295,47.4793,47.5212,15853.0
2016-03-02 14:15:00,56.77,56.81,56.76,56.79,17344.0,47.5128,47.5463,47.5044,47.5295,17344.0
2016-03-02 14:20:00,56.78,56.82,56.78,56.8,14270.0,47.5212,47.5546,47.5212,47.5379,14270.0
2016-03-02 14:25:00,56.8,56.89,56.79,56.87,21872.0,47.5379,47.6132,47.5295,47.5965,21872.0
2016-03-02 14:30:00,56.87,57.0,56.85,56.89,64045.0,47.5965,47.7053,47.5797,47.6132,64045.0
2016-03-02 14:35:00,56.9,56.91,56.85,56.9,17179.0,47.6216,47.63,47.5797,47.6216,17179.0
2016-03-02 14:40:00,56.89,56.97,56.89,56.9,24414.0,47.6132,47.6802,47.6132,47.6216,24414.0
2016-03-02 14:45:00,56.9,56.94,56.88,56.94,33296.0,47.6216,47.6551,47.6049,47.6551,33296.0
2016-03-02 14:50:00,56.94,57.01,56.93,56.96,25100.0,47.6551,47.7137,47.6467,47.6718,25100.0
2016-03-02 14:55:00,56.95,56.97,56.93,56.94,19966.0,47.6634,47.6802,47.6467,47.6551,19966.0
2016-03-02 15:00:00,56.94,56.97,56.93,56.95,23814.0,47.6551,47.6802,47.6467,47.6634,23814.0
2016-03-02 15:05:00,56.94,56.94,56.88,56.91,25654.0,47.6551,47.6551,47.6049,47.63,25654.0
2016-03-02 15:10:00,56.91,56.96,56.91,56.96,40105.0,47.63,47.6718,47.63,47.6718,40105.0
2016-03-02 15:15:00,56.96,56.96,56.9,56.9,23095.0,47.6718,47.6718,47.6216,47.6216,23095.0
2016-03-02 15:20:00,56.91,56.97,56.9,56.93,29671.0,47.63,47.6802,47.6216,47.6467,29671.0
2016-03-02 15:25:00,56.93,56.95,56.92,56.93,32883.0,47.6467,47.6634,47.6383,47.6467,32883.0
2016-03-02 15:30:00,56.93,56.97,56.9,56.97,47961.0,47.6467,47.6802,47.6216,47.6802,47961.0
2016-03-02 15:35:00,56.96,57.0,56.94,56.98,40759.0,47.6718,47.7053,47.6551,47.6885,40759.0
2016-03-02 15:40:00,56.98,57.01,56.95,56.97,43147.0,47.6885,47.7137,47.6634,47.6802,43147.0
2016-03-02 15:45:00,56.97,57.02,56.96,57.0,72742.0,47.6802,47.722,47.6718,47.7053,72742.0
2016-03-02 15:50:00,57.0,57.0,56.96,56.98,39354.0,47.7053,47.7053,47.6718,47.6885,39354.0
2016-03-02 15:55:00,56.98,57.09,56.98,57.07,111040.0,47.6885,47.7806,47.6885,47.7639,111040.0
2016-03-03 09:30:00,56.72,56.86,56.67,56.72,28596.0,47.8108,47.9288,47.7686,47.8108,28596.0
2016-03-03 09:35:00,56.73,56.77,56.7,56.7,9260.0,47.8192,47.8529,47.7939,47.7939,9260.0
2016-03-03 09:40:00,56.73,56.73,56.52,56.52,5822.0,47.8192,47.8192,47.6422,47.6422,5822.0
2016-03-03 09:45:00,56.54,56.57,56.51,56.55,7608.0,47.6591,47.6843,47.6338,47.6675,7608.0
2016-03-03 09:50:00,56.55,56.56,56.49,56.51,32037.0,47.6675,47.6759,47.6169,47.6338,32037.0
2016-03-03 09:55:00,56.52,56.52,56.38,56.38,20653.0,47.6422,47.6422,47.5242,47.5242,20653.0
2016-03-03 10:00:00,56.39,56.44,56.39,56.4,11755.0,47.5326,47.5748,47.5326,47.5411,11755.0
2016-03-03 10:05:00,56.41,56.43,56.38,56.41,17144.0,47.5495,47.5663,47.5242,47.5495,17144.0
2016-03-03 10:10:00,56.41,56.46,56.4,56.44,7794.0,47.5495,47.5916,47.5411,47.5748,7794.0
2016-03-03 10:15:00,56.44,56.51,56.44,56.46,9893.0,47.5748,47.6338,47.5748,47.5916,9893.0
2016-03-03 10:20:00,56.45,56.45,56.41,56.41,8651.0,47.5832,47.5832,47.5495,47.5495,8651.0
2016-03-03 10:25:00,56.41,56.45,56.4,56.45,12602.0,47.5495,47.5832,47.5411,47.5832,12602.0
2016-03-03 10:30:00,56.45,56.5,56.45,56.49,7540.0,47.5832,47.6253,47.5832,47.6169,7540.0
2016-03-03 10:35:00,56.49,56.61,56.49,56.6,18310.0,47.6169,47.7181,47.6169,47.7096,18310.0
2016-03-03 10:40:00,56.61,56.67,56.6,56.66,20584.0,47.7181,47.7686,47.7096,47.7602,20584.0
2016-03-03 10:45:00,56.66,56.76,56.66,56.74,15595.0,47.7602,47.8445,47.7602,47.8276,15595.0
2016-03-03 10:50:00,56.73,56.79,56.73,56.78,13180.0,47.8192,47.8698,47.8192,47.8614,13180.0
2016-03-03 10:55:00,56.78,56.8,56.74,56.74,10984.0,47.8614,47.8782,47.8276,47.8276,10984.0
2016-03-03 11:00:00,56.75,56.75,56.7,56.72,10826.0,47.8361,47.8361,47.7939,47.8108,10826.0
2016-03-03 11:05:00,56.73,56.78,56.72,56.76,20247.0,47.8192,47.8614,47.8108,47.8445,20247.0
2016-03-03 11:10:00,56.77,56.78,56.74,56.77,23833.0,47.8529,47.8614,47.8276,47.8529,23833.0
2016-03-03 11:15:00,56.76,56.8,56.75,56.8,19540.0,47.8445,47.8782,47.8361,47.8782,19540.0
2016-03-03 11:20:00,56.79,56.79,56.76,56.77,11157.0,47.8698,47.8698,47.8445,47.8529,11157.0
2016-03-03 11:25:00,56.77,56.79,56.74,56.76,47619.0,47.8529,47.8698,47.8276,47.8445,47619.0
2016-03-03 11:30:00,56.76,56.8,56.75,56.76,19634.0,47.8445,47.8782,47.8361,47.8445,19634.0
2016-03-03 11:35:00,56.75,56.76,56.68,56.7,9629.0,47.8361,47.8445,47.7771,47.7939,9629.0
2016-03-03 11:40:00,56.69,56.69,56.58,56.59,10291.0,47.7855,47.7855,47.6928,47.7012,10291.0
2016-03-03 11:45:00,56.58,56.65,56.57,56.62,17093.0,47.6928,47.7518,47.6843,47.7265,17093.0
2016-03-03 11:50:00,56.63,56.67,56.62,56.64,7062.0,47.7349,47.7686,47.7265,47.7434,7062.0
2016-03-03 11:55:00,56.64,56.69,56.62,56.67,8282.0,47.7434,47.7855,47.7265,47.7686,8282.0
2016-03-03 12:00:00,56.66,56.69,56.66,56.68,8330.0,47.7602,47.7855,47.7602,47.7771,8330.0
2016-03-03 12:05:00,56.69,56.69,56.62,56.62,7836.0,47.7855,47.7855,47.7265,47.7265,7836.0
2016-03-03 12:10:00,56.61,56.63,56.59,56.61,7576.0,47.7181,47.7349,47.7012,47.7181,7576.0
2016-03-03 12:15:00,56.61,56.63,56.6,56.6,8930.0,47.7181,47.7349,47.7096,47.7096,8930.0
2016-03-03 12:20:00,56.61,56.64,56.58,56.61,11436.0,47.7181,47.7434,47.6928,47.7181,11436.0
2016-03-03 12:25:00,56.61,56.61,56.52,56.54,7882.0,47.7181,47.7181,47.6422,47.6591,7882.0
2016-03-03 12:30:00,56.54,56.58,56.53,56.54,10189.0,47.6591,47.6928,47.6506,47.6591,10189.0
2016-03-03 12:35:00,56.54,56.56,56.53,56.53,7483.0,47.6591,47.6759,47.6506,47.6506,7483.0
2016-03-03 12:40:00,56.53,56.55,56.48,56.48,13086.0,47.6506,47.6675,47.6085,47.6085,13086.0
2016-03-03 12:45:00,56.48,56.52,56.47,56.47,7124.0,47.6085,47.6422,47.6001,47.6001,7124.0
2016-03-03 12:50:00,56.47,56.52,56.47,56.51,11702.0,47.6001,47.6422,47.6001,47.6338,11702.0
2016-03-03 12:55:00,56.52,56.61,56.52,56.61,13178.0,47.6422,47.7181,47.6422,47.7181,13178.0
2016-03-03 13:00:00,56.61,56.68,56.61,56.67,8661.0,47.7181,47.7771,47.7181,47.7686,8661.0
2016-03-03 13:05:00,56.68,56.72,56.68,56.68,7615.0,47.7771,47.8108,47.7771,47.7771,7615.0
2016-03-03 13:10:00,56.67,56.68,56.65,56.66,5818.0,47.7686,47.7771,47.7518,47.7602,5818.0
2016-03-03 13:15:00,56.66,56.69,56.64,56.68,19404.0,47.7602,47.7855,47.7434,47.7771,19404.0
2016-03-03 13:20:00,56.68,56.71,56.66,56.67,6493.0,47.7771,47.8024,47.7602,47.7686,6493.0
2016-03-03 13:25:00,56.66,56.66,56.63,56.66,6425.0,47.7602,47.7602,47.7349,47.7602,6425.0
2016-03-03 13:30:00,56.66,56.76,56.64,56.76,18405.0,47.7602,47.8445,47.7434,47.8445,18405.0
2016-03-03 13:35:00,56.76,56.78,56.74,56.78,12299.0,47.8445,47.8614,47.8276,47.8614,12299.0
2016-03-03 13:40:00,56.78,56.78,56.75,56.78,7046.0,47.8614,47.8614,47.8361,47.8614,7046.0
2016-03-03 13:45:00,56.79,56.81,56.77,56.8,14077.0,47.8698,47.8867,47.8529,47.8782,14077.0
2016-03-03 13:50:00,56.79,56.8,56.74,56.75,11678.0,47.8698,47.8782,47.8276,47.8361,11678.0
2016-03-03 13:55:00,56.75,56.78,56.74,56.77,9862.0,47.8361,47.8614,47.8276,47.8529,9862.0
2016-03-03 14:00:00,56.77,56.78,56.7,56.74,11463.0,47.8529,47.8614,47.7939,47.8276,11463.0
2016-03-03 14:05:00,56.73,56.8,56.69,56.8,122995.0,47.8192,47.8782,47.7855,47.8782,122995.0
2016-03-03 14:10:00,56.8,56.81,56.78,56.81,51293.0,47.8782,47.8867,47.8614,47.8867,51293.0
2016-03-03 14:15:00,56.81,56.86,56.81,56.85,10989.0,47.8867,47.9288,47.8867,47.9204,10989.0
2016-03-03 14:20:00,56.85,56.9,56.83,56.88,17962.0,47.9204,47.9625,47.9035,47.9457,17962.0
2016-03-03 14:25:00,56.88,56.92,56.81,56.86,11253.0,47.9457,47.9794,47.8867,47.9288,11253.0
2016-03-03 14:30:00,56.86,56.88,56.83,56.87,10482.0,47.9288,47.9457,47.9035,47.9372,10482.0
2016-03-03 14:35:00,56.87,56.94,56.87,56.94,9196.0,47.9372,47.9962,47.9372,47.9962,9196.0
2016-03-03 14:40:00,56.95,56.96,56.92,56.95,10958.0,48.0047,48.0131,47.9794,48.0047,10958.0
2016-03-03 14:45:00,56.94,56.94,56.92,56.93,7805.0,47.9962,47.9962,47.9794,47.9878,7805.0
2016-03-03 14:50:00,56.92,56.96,56.91,56.95,7708.0,47.9794,48.0131,47.9709,48.0047,7708.0
2016-03-03 14:55:00,56.94,57.04,56.92,57.0,47923.0,47.9962,48.0805,47.9794,48.0468,47923.0
2016-03-03 15:00:00,57.01,57.05,57.0,57.01,16029.0,48.0552,48.089,48.0468,48.0552,16029.0
2016-03-03 15:05:00,57.02,57.04,57.0,57.01,20956.0,48.0637,48.0805,48.0468,48.0552,20956.0
2016-03-03 15:10:00,57.0,57.06,57.0,57.05,16238.0,48.0468,48.0974,48.0468,48.089,16238.0
2016-03-03 15:15:00,57.04,57.04,57.0,57.01,16295.0,48.0805,48.0805,48.0468,48.0552,16295.0
2016-03-03 15:20:00,57.01,57.09,57.0,57.07,25146.0,48.0552,48.1227,48.0468,48.1058,25146.0
2016-03-03 15:25:00,57.07,57.14,57.06,57.13,27002.0,48.1058,48.1648,48.0974,48.1564,27002.0
2016-03-03 15:30:00,57.12,57.17,57.12,57.17,26222.0,48.148,48.1901,48.148,48.1901,26222.0
2016-03-03 15:35:00,57.17,57.27,57.16,57.23,41874.0,48.1901,48.2744,48.1817,48.2407,41874.0
2016-03-03 15:40:00,57.23,57.3,57.23,57.3,46944.0,48.2407,48.2997,48.2407,48.2997,46944.0
2016-03-03 15:45:00,57.29,57.31,57.28,57.29,49467.0,48.2913,48.3081,48.2828,48.2913,49467.0
2016-03-03 15:50:00,57.29,57.29,57.24,57.26,37966.0,48.2913,48.2913,48.2491,48.266,37966.0
2016-03-03 15:55:00,57.27,57.29,57.25,57.27,63495.0,48.2744,48.2913,48.2575,48.2744,63495.0
2016-03-04 09:30:00,57.25,57.45,57.18,57.19,33315.0,48.2575,48.4261,48.1985,48.207,33315.0
2016-03-04 09:35:00,57.2,57.2,57.07,57.13,16134.0,48.2154,48.2154,48.1058,48.1564,16134.0
2016-03-04 09:40:00,57.12,57.23,57.12,57.22,13114.0,48.148,48.2407,48.148,48.2323,13114.0
2016-03-04 09:45:00,57.24,57.26,57.06,57.07,9821.0,48.2491,48.266,48.0974,48.1058,9821.0
2016-03-04 09:50:00,57.05,57.12,56.98,57.02,20630.0,48.089,48.148,48.0299,48.0637,20630.0
2016-03-04 09:55:00,57.01,57.04,56.91,56.98,11796.0,48.0552,48.0805,47.9709,48.0299,11796.0
2016-03-04 10:00:00,56.99,57.06,56.94,56.96,14075.0,48.0384,48.0974,47.9962,48.0131,14075.0
2016-03-04 10:05:00,56.96,57.1,56.96,57.06,10181.0,48.0131,48.1311,48.0131,48.0974,10181.0
2016-03-04 10:10:00,57.07,57.08,57.01,57.06,7600.0,48.1058,48.1142,48.0552,48.0974,7600.0
2016-03-04 10:15:00,57.07,57.16,57.07,57.08,10757.0,48.1058,48.1817,48.1058,48.1142,10757.0
2016-03-04 10:20:00,57.08,57.08,57.03,57.04,6840.0,48.1142,48.1142,48.0721,48.0805,6840.0
2016-03-04 10:25:00,57.04,57.15,57.04,57.13,22189.0,48.0805,48.1732,48.0805,48.1564,22189.0
2016-03-04 10:30:00,57.12,57.19,57.12,57.18,12972.0,48.148,48.207,48.148,48.1985,12972.0
2016-03-04 10:35:00,57.17,57.21,57.14,57.17,16821.0,48.1901,48.2238,48.1648,48.1901,16821.0
2016-03-04 10:40:00,57.17,57.23,57.16,57.23,16613.0,48.1901,48.2407,48.1817,48.2407,16613.0
2016-03-04 10:45:00,57.24,57.3,57.23,57.3,23994.0,48.2491,48.2997,48.2407,48.2997,23994.0
2016-03-04 10:50:00,57.29,57.36,57.26,57.32,12640.0,48.2913,48.3503,48.266,48.3165,12640.0
2016-03-04 10:55:00,57.32,57.34,57.22,57.25,9929.0,48.3165,48.3334,48.2323,48.2575,9929.0
2016-03-04 11:00:00,57.24,57.3,57.21,57.3,14427.0,48.2491,48.2997,48.2238,48.2997,14427.0
2016-03-04 11:05:00,57.29,57.32,57.25,57.25,16380.0,48.2913,48.3165,48.2575,48.2575,16380.0
2016-03-04 11:10:00,57.25,57.28,57.19,57.26,29951.0,48.2575,48.2828,48.207,48.266,29951.0
2016-03-04 11:15:00,57.26,57.38,57.25,57.38,7381.0,48.266,48.3671,48.2575,48.3671,7381.0
2016-03-04 11:20:00,57.38,57.38,57.25,57.28,12814.0,48.3671,48.3671,48.2575,48.2828,12814.0
2016-03-04 11:25:00,57.26,57.29,57.2,57.23,16251.0,48.266,48.2913,48.2154,48.2407,16251.0
2016-03-04 11:30:00,57.23,57.35,57.23,57.3,30716.0,48.2407,48.3418,48.2407,48.2997,30716.0
2016-03-04 11:35:00,57.3,57.31,57.2,57.21,31573.0,48.2997,48.3081,48.2154,48.2238,31573.0
2016-03-04 11:40:00,57.2,57.24,57.16,57.22,15072.0,48.2154,48.2491,48.1817,48.2323,15072.0
2016-03-04 11:45:00,57.21,57.21,57.11,57.11,14535.0,48.2238,48.2238,48.1395,48.1395,14535.0
2016-03-04 11:50:00,57.1,57.13,57.07,57.11,24133.0,48.1311,48.1564,48.1058,48.1395,24133.0
2016-03-04 11:55:00,57.12,57.15,57.1,57.14,16490.0,48.148,48.1732,48.1311,48.1648,16490.0
2016-03-04 12:00:00,57.14,57.31,57.14,57.3,28356.0,48.1648,48.3081,48.1648,48.2997,28356.0
2016-03-04 12:05:00,57.31,57.33,57.3,57.31,8550.0,48.3081,48.325,48.2997,48.3081,8550.0
2016-03-04 12:10:00,57.3,57.34,57.3,57.31,13753.0,48.2997,48.3334,48.2997,48.3081,13753.0
2016-03-04 12:15:00,57.3,57.32,57.27,57.3,11070.0,48.2997,48.3165,48.2744,48.2997,11070.0
2016-03-04 12:20:00,57.29,57.3,57.26,57.27,9912.0,48.2913,48.2997,48.266,48.2744,9912.0
2016-03-04 12:25:00,57.27,57.36,57.27,57.35,14693.0,48.2744,48.3503,48.2744,48.3418,14693.0
2016-03-04 12:30:00,57.35,57.37,57.3,57.31,15112.0,48.3418,48.3587,48.2997,48.3081,15112.0
2016-03-04 12:35:00,57.3,57.34,57.29,57.29,15877.0,48.2997,48.3334,48.2913,48.2913,15877.0
2016-03-04 12:40:00,57.28,57.28,57.22,57.26,12426.0,48.2828,48.2828,48.2323,48.266,12426.0
2016-03-04 12:45:00,57.27,57.32,57.26,57.31,12555.0,48.2744,48.3165,48.266,48.3081,12555.0
2016-03-04 12:50:00,57.32,57.4,57.3,57.37,14362.0,48.3165,48.384,48.2997,48.3587,14362.0
2016-03-04 12:55:00,57.36,57.37,57.35,57.36,6827.0,48.3503,48.3587,48.3418,48.3503,6827.0
2016-03-04 13:00:00,57.37,57.44,57.34,57.41,18716.0,48.3587,48.4177,48.3334,48.3924,18716.0
2016-03-04 13:05:00,57.41,57.48,57.4,57.48,34043.0,48.3924,48.4514,48.384,48.4514,34043.0
2016-03-04 13:10:00,57.48,57.49,57.42,57.44,20737.0,48.4514,48.4598,48.4008,48.4177,20737.0
2016-03-04 13:15:00,57.43,57.44,57.37,57.37,14606.0,48.4093,48.4177,48.3587,48.3587,14606.0
2016-03-04 13:20:00,57.38,57.39,57.34,57.37,16613.0,48.3671,48.3755,48.3334,48.3587,16613.0
2016-03-04 13:25:00,57.38,57.44,57.38,57.44,10347.0,48.3671,48.4177,48.3671,48.4177,10347.0
2016-03-04 13:30:00,57.43,57.43,57.34,57.35,11723.0,48.4093,48.4093,48.3334,48.3418,11723.0
2016-03-04 13:35:00,57.34,57.44,57.34,57.43,14494.0,48.3334,48.4177,48.3334,48.4093,14494.0
2016-03-04 13:40:00,57.42,57.45,57.41,57.42,10591.0,48.4008,48.4261,48.3924,48.4008,10591.0
2016-03-04 13:45:00,57.43,57.49,57.41,57.43,16493.0,48.4093,48.4598,48.3924,48.4093,16493.0
2016-03-04 13:50:00,57.44,57.45,57.41,57.44,20303.0,48.4177,48.4261,48.3924,48.4177,20303.0
2016-03-04 13:55:00,57.44,57.44,57.37,57.39,27768.0,48.4177,48.4177,48.3587,48.3755,27768.0
2016-03-04 14:00:00,57.38,57.39,57.32,57.34,13795.0,48.3671,48.3755,48.3165,48.3334,13795.0
2016-03-04 14:05:00,57.34,57.41,57.34,57.36,26234.0,48.3334,48.3924,48.3334,48.3503,26234.0
2016-03-04 14:10:00,57.37,57.39,57.29,57.29,30073.0,48.3587,48.3755,48.2913,48.2913,30073.0
2016-03-04 14:15:00,57.29,57.31,57.22,57.23,44191.0,48.2913,48.3081,48.2323,48.2407,44191.0
2016-03-04 14:20:00,57.23,57.25,57.14,57.15,35278.0,48.2407,48.2575,48.1648,48.1732,35278.0
2016-03-04 14:25:00,57.15,57.21,57.1,57.18,36750.0,48.1732,48.2238,48.1311,48.1985,36750.0
2016-03-04 14:30:00,57.17,57.19,57.13,57.14,23413.0,48.1901,48.207,48.1564,48.1648,23413.0
2016-03-04 14:35:00,57.13,57.14,57.05,57.11,47291.0,48.1564,48.1648,48.089,48.1395,47291.0
2016-03-04 14:40:00,57.11,57.12,57.01,57.01,47136.0,48.1395,48.148,48.0552,48.0552,47136.0
2016-03-04 14:45:00,57.02,57.11,57.0,57.11,21976.0,48.0637,48.1395,48.0468,48.1395,21976.0
2016-03-04 14:50:00,57.11,57.11,56.99,56.99,28240.0,48.1395,48.1395,48.0384,48.0384,28240.0
2016-03-04 14:55:00,56.98,57.04,56.98,57.0,27834.0,48.0299,48.0805,48.0299,48.0468,27834.0
2016-03-04 15:00:00,57.0,57.04,56.97,56.98,39114.0,48.0468,48.0805,48.0215,48.0299,39114.0
2016-03-04 15:05:00,56.99,57.08,56.99,57.08,21274.0,48.0384,48.1142,48.0384,48.1142,21274.0
2016-03-04 15:10:00,57.08,57.08,56.95,56.95,33053.0,48.1142,48.1142,48.0047,48.0047,33053.0
2016-03-04 15:15:00,56.94,57.03,56.94,57.02,19676.0,47.9962,48.0721,47.9962,48.0637,19676.0
2016-03-04 15:20:00,57.01,57.1,57.01,57.1,22946.0,48.0552,48.1311,48.0552,48.1311,22946.0
2016-03-04 15:25:00,57.1,57.17,57.08,57.15,21947.0,48.1311,48.1901,48.1142,48.1732,21947.0
2016-03-04 15:30:00,57.14,57.15,57.11,57.11,27991.0,48.1648,48.1732,48.1395,48.1395,27991.0
2016-03-04 15:35:00,57.11,57.13,57.06,57.12,24410.0,48.1395,48.1564,48.0974,48.148,24410.0
2016-03-04 15:40:00,57.11,57.17,57.11,57.13,34303.0,48.1395,48.1901,48.1395,48.1564,34303.0
2016-03-04 15:45:00,57.12,57.17,57.11,57.11,45692.0,48.148,48.1901,48.1395,48.1395,45692.0
2016-03-04 15:50:00,57.12,57.13,57.09,57.11,43290.0,48.148,48.1564,48.1227,48.1395,43290.0
2016-03-04 15:55:00,57.12,57.18,57.12,57.14,109213.0,48.148,48.1985,48.148,48.1648,109213.0
2016-03-07 09:30:00,56.97,57.08,56.88,56.99,29319.0,48.0215,48.1142,47.9457,48.0384,29319.0
2016-03-07 09:35:00,56.92,56.99,56.86,56.99,8455.0,47.9794,48.0384,47.9288,48.0384,8455.0
2016-03-07 09:40:00,57.0,57.09,56.96,57.04,6851.0,48.0468,48.1227,48.0131,48.0805,6851.0
2016-03-07 09:45:00,57.08,57.09,56.95,56.95,16290.0,48.1142,48.1227,48.0047,48.0047,16290.0
2016-03-07 09:50:00,56.94,56.97,56.87,56.95,13154.0,47.9962,48.0215,47.9372,48.0047,13154.0
2016-03-07 09:55:00,56.94,57.0,56.86,56.9,7823.0,47.9962,48.0468,47.9288,47.9625,7823.0
2016-03-07 10:00:00,56.91,56.98,56.87,56.95,21771.0,47.9709,48.0299,47.9372,48.0047,21771.0
2016-03-07 10:05:00,56.95,56.99,56.93,56.98,9763.0,48.0047,48.0384,47.9878,48.0299,9763.0
2016-03-07 10:10:00,56.97,57.01,56.96,56.97,10909.0,48.0215,48.0552,48.0131,48.0215,10909.0
2016-03-07 10:15:00,56.97,57.01,56.96,56.97,13733.0,48.0215,48.0552,48.0131,48.0215,13733.0
2016-03-07 10:20:00,56.97,57.01,56.96,56.98,13619.0,48.0215,48.0552,48.0131,48.0299,13619.0
2016-03-07 10:25:00,56.99,57.02,56.96,57.0,16194.0,48.0384,48.0637,48.0131,48.0468,16194.0
2016-03-07 10:30:00,57.0,57.01,56.93,56.94,13645.0,48.0468,48.0552,47.9878,47.9962,13645.0
2016-03-07 10:35:00,56.94,57.01,56.92,56.99,12602.0,47.9962,48.0552,47.9794,48.0384,12602.0
2016-03-07 10:40:00,56.99,57.02,56.97,57.0,8073.0,48.0384,48.0637,48.0215,48.0468,8073.0
2016-03-07 10:45:00,57.0,57.01,56.89,56.9,15884.0,48.0468,48.0552,47.9541,47.9625,15884.0
2016-03-07 10:50:00,56.9,56.9,56.83,56.86,20567.0,47.9625,47.9625,47.9035,47.9288,20567.0
2016-03-07 10:55:00,56.86,56.87,56.81,56.86,15495.0,47.9288,47.9372,47.8867,47.9288,15495.0
2016-03-07 11:00:00,56.86,56.9,56.84,56.87,14948.0,47.9288,47.9625,47.9119,47.9372,14948.0
2016-03-07 11:05:00,56.87,56.9,56.84,56.89,11087.0,47.9372,47.9625,47.9119,47.9541,11087.0
2016-03-07 11:10:00,56.89,56.95,56.88,56.94,9749.0,47.9541,48.0047,47.9457,47.9962,9749.0
2016-03-07 11:15:00,56.94,56.96,56.89,56.94,13172.0,47.9962,48.0131,47.9541,47.9962,13172.0
2016-03-07 11:20:00,56.95,56.98,56.92,56.98,10552.0,48.0047,48.0299,47.9794,48.0299,10552.0
2016-03-07 11:25:00,56.97,56.97,56.94,56.95,11828.0,48.0215,48.0215,47.9962,48.0047,11828.0
2016-03-07 11:30:00,56.95,56.96,56.9,56.91,12151.0,48.0047,48.0131,47.9625,47.9709,12151.0
2016-03-07 11:35:00,56.9,56.95,56.89,56.94,13845.0,47.9625,48.0047,47.9541,47.9962,13845.0
2016-03-07 11:40:00,56.94,56.95,56.93,56.94,13564.0,47.9962,48.0047,47.9878,47.9962,13564.0
2016-03-07 11:45:00,56.94,56.96,56.92,56.93,14647.0,47.9962,48.0131,47.9794,47.9878,14647.0
2016-03-07 11:50:00,56.93,56.93,56.85,56.86,7838.0,47.9878,47.9878,47.9204,47.9288,7838.0
2016-03-07 11:55:00,56.86,56.86,56.8,56.81,10605.0,47.9288,47.9288,47.8782,47.8867,10605.0
2016-03-07 12:00:00,56.81,56.83,56.78,56.81,9350.0,47.8867,47.9035,47.8614,47.8867,9350.0
2016-03-07 12:05:00,56.81,56.81,56.75,56.77,12568.0,47.8867,47.8867,47.8361,47.8529,12568.0
2016-03-07 12:10:00,56.77,56.83,56.75,56.76,22048.0,47.8529,47.9035,47.8361,47.8445,22048.0
2016-03-07 12:15:00,56.76,56.76,56.72,56.74,14745.0,47.8445,47.8445,47.8108,47.8276,14745.0
2016-03-07 12:20:00,56.74,56.76,56.72,56.74,9735.0,47.8276,47.8445,47.8108,47.8276,9735.0
2016-03-07 12:25:00,56.75,56.8,56.74,56.8,7884.0,47.8361,47.8782,47.8276,47.8782,7884.0
2016-03-07 12:30:00,56.8,56.86,56.8,56.86,6528.0,47.8782,47.9288,47.8782,47.9288,6528.0
2016-03-07 12:35:00,56.86,56.89,56.86,56.89,5545.0,47.9288,47.9541,47.9288,47.9541,5545.0
2016-03-07 12:40:00,56.9,56.95,56.9,56.93,8453.0,47.9625,48.0047,47.9625,47.9878,8453.0
2016-03-07 12:45:00,56.94,56.97,56.93,56.96,8680.0,47.9962,48.0215,47.9878,48.0131,8680.0
2016-03-07 12:50:00,56.95,57.0,56.95,57.0,3931.0,48.0047,48.0468,48.0047,48.0468,3931.0
2016-03-07 12:55:00,57.0,57.05,56.99,57.03,7827.0,48.0468,48.089,48.0384,48.0721,7827.0
2016-03-07 13:00:00,57.03,57.04,57.01,57.03,5612.0,48.0721,48.0805,48.0552,48.0721,5612.0
2016-03-07 13:05:00,57.03,57.08,57.03,57.06,8153.0,48.0721,48.1142,48.0721,48.0974,8153.0
2016-03-07 13:10:00,57.07,57.09,57.05,57.05,6316.0,48.1058,48.1227,48.089,48.089,6316.0
2016-03-07 13:15:00,57.05,57.05,56.94,56.97,9016.0,48.089,48.089,47.9962,48.0215,9016.0
2016-03-07 13:20:00,56.97,56.97,56.88,56.9,6457.0,48.0215,48.0215,47.9457,47.9625,6457.0
2016-03-07 13:25:00,56.9,56.91,56.86,56.89,7550.0,47.9625,47.9709,47.9288,47.9541,7550.0
2016-03-07 13:30:00,56.88,56.88,56.81,56.84,8534.0,47.9457,47.9457,47.8867,47.9119,8534.0
2016-03-07 13:35:00,56.84,56.86,56.84,56.85,8630.0,47.9119,47.9288,47.9119,47.9204,8630.0
2016-03-07 13:40:00,56.84,56.88,56.83,56.85,16663.0,47.9119,47.9457,47.9035,47.9204,16663.0
2016-03-07 13:45:00,56.86,56.87,56.82,56.83,7174.0,47.9288,47.9372,47.8951,47.9035,7174.0
2016-03-07 13:50:00,56.83,56.85,56.82,56.82,6201.0,47.9035,47.9204,47.8951,47.8951,6201.0
2016-03-07 13:55:00,56.82,56.9,56.8,56.84,14311.0,47.8951,47.9625,47.8782,47.9119,14311.0
2016-03-07 14:00:00,56.85,56.9,56.81,56.81,13446.0,47.9204,47.9625,47.8867,47.8867,13446.0
2016-03-07 14:05:00,56.82,56.88,56.8,56.86,12316.0,47.8951,47.9457,47.8782,47.9288,12316.0
2016-03-07 14:10:00,56.85,56.86,56.8,56.84,11245.0,47.9204,47.9288,47.8782,47.9119,11245.0
2016-03-07 14:15:00,56.83,56.84,56.79,56.79,13768.0,47.9035,47.9119,47.8698,47.8698,13768.0
2016-03-07 14:20:00,56.79,56.83,56.77,56.78,26420.0,47.8698,47.9035,47.8529,47.8614,26420.0
2016-03-07 14:25:00,56.77,56.79,56.74,56.76,15779.0,47.8529,47.8698,47.8276,47.8445,15779.0
2016-03-07 14:30:00,56.76,56.77,56.69,56.7,11851.0,47.8445,47.8529,47.7855,47.7939,11851.0
2016-03-07 14:35:00,56.7,56.71,56.64,56.66,20068.0,47.7939,47.8024,47.7434,47.7602,20068.0
2016-03-07 14:40:00,56.66,56.68,56.64,56.68,12374.0,47.7602,47.7771,47.7434,47.7771,12374.0
2016-03-07 14:45:00,56.68,56.72,56.68,56.72,11449.0,47.7771,47.8108,47.7771,47.8108,11449.0
2016-03-07 14:50:00,56.71,56.73,56.71,56.73,7749.0,47.8024,47.8192,47.8024,47.8192,7749.0
2016-03-07 14:55:00,56.72,56.75,56.71,56.74,9223.0,47.8108,47.8361,47.8024,47.8276,9223.0
2016-03-07 15:00:00,56.74,56.74,56.7,56.7,31226.0,47.8276,47.8276,47.7939,47.7939,31226.0
2016-03-07 15:05:00,56.69,56.76,56.68,56.76,16107.0,47.7855,47.8445,47.7771,47.8445,16107.0
2016-03-07 15:10:00,56.76,56.83,56.75,56.83,16597.0,47.8445,47.9035,47.8361,47.9035,16597.0
2016-03-07 15:15:00,56.83,56.93,56.83,56.93,24376.0,47.9035,47.9878,47.9035,47.9878,24376.0
2016-03-07 15:20:00,56.93,56.96,56.87,56.95,23167.0,47.9878,48.0131,47.9372,48.0047,23167.0
2016-03-07 15:25:00,56.96,56.99,56.95,56.95,19644.0,48.0131,48.0384,48.0047,48.0047,19644.0
2016-03-07 15:30:00,56.95,56.99,56.91,56.96,20920.0,48.0047,48.0384,47.9709,48.0131,20920.0
2016-03-07 15:35:00,56.97,57.02,56.96,57.0,27945.0,48.0215,48.0637,48.0131,48.0468,27945.0
2016-03-07 15:40:00,57.0,57.02,56.95,56.95,28212.0,48.0468,48.0637,48.0047,48.0047,28212.0
2016-03-07 15:45:00,56.96,56.98,56.89,56.91,45433.0,48.0131,48.0299,47.9541,47.9709,45433.0
2016-03-07 15:50:00,56.91,56.95,56.9,56.91,33858.0,47.9709,48.0047,47.9625,47.9709,33858.0
2016-03-07 15:55:00,56.91,56.95,56.88,56.95,57852.0,47.9709,48.0047,47.9457,48.0047,57852.0
2016-03-08 09:30:00,56.75,56.79,56.4,56.58,43962.0,47.8361,47.8698,47.5411,47.6928,43962.0
2016-03-08 09:35:00,56.61,56.61,56.54,56.54,7017.0,47.7181,47.7181,47.6591,47.6591,7017.0
2016-03-08 09:40:00,56.55,56.7,56.55,56.66,9699.0,47.6675,47.7939,47.6675,47.7602,9699.0
2016-03-08 09:45:00,56.68,56.72,56.63,56.63,12974.0,47.7771,47.8108,47.7349,47.7349,12974.0
2016-03-08 09:50:00,56.64,56.64,56.55,56.6,17490.0,47.7434,47.7434,47.6675,47.7096,17490.0
2016-03-08 09:55:00,56.61,56.75,56.61,56.74,41787.0,47.7181,47.8361,47.7181,47.8276,41787.0
2016-03-08 10:00:00,56.73,56.79,56.68,56.78,19963.0,47.8192,47.8698,47.7771,47.8614,19963.0
2016-03-08 10:05:00,56.77,56.8,56.73,56.73,11074.0,47.8529,47.8782,47.8192,47.8192,11074.0
2016-03-08 10:10:00,56.73,56.89,56.73,56.87,12636.0,47.8192,47.9541,47.8192,47.9372,12636.0
2016-03-08 10:15:00,56.89,56.94,56.84,56.91,10926.0,47.9541,47.9962,47.9119,47.9709,10926.0
2016-03-08 10:20:00,56.93,56.98,56.91,56.92,11892.0,47.9878,48.0299,47.9709,47.9794,11892.0
2016-03-08 10:25:00,56.91,56.94,56.87,56.93,9809.0,47.9709,47.9962,47.9372,47.9878,9809.0
2016-03-08 10:30:00,56.93,57.03,56.9,57.03,21741.0,47.9878,48.0721,47.9625,48.0721,21741.0
2016-03-08 10:35:00,57.04,57.11,57.04,57.08,19490.0,48.0805,48.1395,48.0805,48.1142,19490.0
2016-03-08 10:40:00,57.08,57.09,56.96,57.06,31967.0,48.1142,48.1227,48.0131,48.0974,31967.0
2016-03-08 10:45:00,57.05,57.1,57.03,57.05,12807.0,48.089,48.1311,48.0721,48.089,12807.0
2016-03-08 10:50:00,57.05,57.17,57.04,57.14,17051.0,48.089,48.1901,48.0805,48.1648,17051.0
2016-03-08 10:55:00,57.14,57.28,57.11,57.28,20462.0,48.1648,48.2828,48.1395,48.2828,20462.0
2016-03-08 11:00:00,57.29,57.3,57.17,57.21,34144.0,48.2913,48.2997,48.1901,48.2238,34144.0
2016-03-08 11:05:00,57.21,57.23,57.17,57.17,13647.0,48.2238,48.2407,48.1901,48.1901,13647.0
2016-03-08 11:10:00,57.18,57.22,57.17,57.17,13065.0,48.1985,48.2323,48.1901,48.1901,13065.0
2016-03-08 11:15:00,57.17,57.17,57.12,57.14,15185.0,48.1901,48.1901,48.148,48.1648,15185.0
2016-03-08 11:20:00,57.14,57.2,57.14,57.17,17737.0,48.1648,48.2154,48.1648,48.1901,17737.0
2016-03-08 11:25:00,57.18,57.23,57.17,57.17,9656.0,48.1985,48.2407,48.1901,48.1901,9656.0
2016-03-08 11:30:00,57.17,57.24,57.17,57.21,8407.0,48.1901,48.2491,48.1901,48.2238,8407.0
2016-03-08 11:35:00,57.21,57.31,57.19,57.27,17589.0,48.2238,48.3081,48.207,48.2744,17589.0
2016-03-08 11:40:00,57.27,57.29,57.26,57.29,20887.0,48.2744,48.2913,48.266,48.2913,20887.0
2016-03-08 11:45:00,57.29,57.32,57.23,57.23,14683.0,48.2913,48.3165,48.2407,48.2407,14683.0
2016-03-08 11:50:00,57.24,57.29,57.2,57.21,13616.0,48.2491,48.2913,48.2154,48.2238,13616.0
2016-03-08 11:55:00,57.21,57.22,57.18,57.18,10814.0,48.2238,48.2323,48.1985,48.1985,10814.0
2016-03-08 12:00:00,57.19,57.21,57.16,57.18,7226.0,48.207,48.2238,48.1817,48.1985,7226.0
2016-03-08 12:05:00,57.18,57.28,57.18,57.28,8317.0,48.1985,48.2828,48.1985,48.2828,8317.0
2016-03-08 12:10:00,57.28,57.29,57.26,57.27,10087.0,48.2828,48.2913,48.266,48.2744,10087.0
2016-03-08 12:15:00,57.27,57.3,57.26,57.29,40901.0,48.2744,48.2997,48.266,48.2913,40901.0
2016-03-08 12:20:00,57.29,57.4,57.27,57.4,47501.0,48.2913,48.384,48.2744,48.384,47501.0
2016-03-08 12:25:00,57.41,57.43,57.35,57.39,42736.0,48.3924,48.4093,48.3418,48.3755,42736.0
2016-03-08 12:30:00,57.4,57.47,57.4,57.43,40650.0,48.384,48.443,48.384,48.4093,40650.0
2016-03-08 12:35:00,57.43,57.46,57.41,57.42,58686.0,48.4093,48.4346,48.3924,48.4008,58686.0
2016-03-08 12:40:00,57.42,57.46,57.38,57.46,38535.0,48.4008,48.4346,48.3671,48.4346,38535.0
2016-03-08 12:45:00,57.46,57.48,57.45,57.47,24713.0,48.4346,48.4514,48.4261,48.443,24713.0
2016-03-08 12:50:00,57.46,57.47,57.44,57.46,11472.0,48.4346,48.443,48.4177,48.4346,11472.0
2016-03-08 12:55:00,57.47,57.55,57.46,57.54,34108.0,48.443,48.5104,48.4346,48.502,34108.0
2016-03-08 13:00:00,57.55,57.57,57.47,57.52,34582.0,48.5104,48.5273,48.443,48.4851,34582.0
2016-03-08 13:05:00,57.52,57.59,57.52,57.57,30362.0,48.4851,48.5441,48.4851,48.5273,30362.0
2016-03-08 13:10:00,57.57,57.58,57.48,57.48,8606.0,48.5273,48.5357,48.4514,48.4514,8606.0
2016-03-08 13:15:00,57.47,57.52,57.46,57.49,16066.0,48.443,48.4851,48.4346,48.4598,16066.0
2016-03-08 13:20:00,57.5,57.52,57.48,57.48,22329.0,48.4683,48.4851,48.4514,48.4514,22329.0
2016-03-08 13:25:00,57.48,57.52,57.46,57.51,42224.0,48.4514,48.4851,48.4346,48.4767,42224.0
2016-03-08 13:30:00,57.5,57.52,57.47,57.49,18657.0,48.4683,48.4851,48.443,48.4598,18657.0
2016-03-08 13:35:00,57.49,57.5,57.44,57.45,30138.0,48.4598,48.4683,48.4177,48.4261,30138.0
2016-03-08 13:40:00,57.44,57.49,57.44,57.46,28444.0,48.4177,48.4598,48.4177,48.4346,28444.0
2016-03-08 13:45:00,57.46,57.49,57.44,57.44,31213.0,48.4346,48.4598,48.4177,48.4177,31213.0
2016-03-08 13:50:00,57.45,57.48,57.43,57.47,29497.0,48.4261,48.4514,48.4093,48.443,29497.0
2016-03-08 13:55:00,57.47,57.49,57.44,57.45,30833.0,48.443,48.4598,48.4177,48.4261,30833.0
2016-03-08 14:00:00,57.45,57.49,57.44,57.45,45924.0,48.4261,48.4598,48.4177,48.4261,45924.0
2016-03-08 14:05:00,57.45,57.61,57.44,57.59,45947.0,48.4261,48.561,48.4177,48.5441,45947.0
2016-03-08 14:10:00,57.6,57.6,57.48,57.48,13061.0,48.5526,48.5526,48.4514,48.4514,13061.0
2016-03-08 14:15:00,57.48,57.48,57.41,57.44,15104.0,48.4514,48.4514,48.3924,48.4177,15104.0
2016-03-08 14:20:00,57.45,57.46,57.34,57.34,17655.0,48.4261,48.4346,48.3334,48.3334,17655.0
2016-03-08 14:25:00,57.33,57.35,57.27,57.34,35752.0,48.325,48.3418,48.2744,48.3334,35752.0
2016-03-08 14:30:00,57.35,57.44,57.34,57.44,37932.0,48.3418,48.4177,48.3334,48.4177,37932.0
2016-03-08 14:35:00,57.43,57.46,57.36,57.36,39214.0,48.4093,48.4346,48.3503,48.3503,39214.0
2016-03-08 14:40:00,57.36,57.45,57.36,57.43,30928.0,48.3503,48.4261,48.3503,48.4093,30928.0
2016-03-08 14:45:00,57.43,57.5,57.41,57.42,29354.0,48.4093,48.4683,48.3924,48.4008,29354.0
2016-03-08 14:50:00,57.42,57.44,57.37,57.44,36427.0,48.4008,48.4177,48.3587,48.4177,36427.0
2016-03-08 14:55:00,57.44,57.52,57.43,57.49,37760.0,48.4177,48.4851,48.4093,48.4598,37760.0
2016-03-08 15:00:00,57.48,57.48,57.4,57.43,47388.0,48.4514,48.4514,48.384,48.4093,47388.0
2016-03-08 15:05:00,57.44,57.45,57.34,57.34,26536.0,48.4177,48.4261,48.3334,48.3334,26536.0
2016-03-08 15:10:00,57.34,57.35,57.21,57.22,29123.0,48.3334,48.3418,48.2238,48.2323,29123.0
2016-03-08 15:15:00,57.22,57.28,57.2,57.25,28224.0,48.2323,48.2828,48.2154,48.2575,28224.0
2016-03-08 15:20:00,57.26,57.32,57.24,57.32,23038.0,48.266,48.3165,48.2491,48.3165,23038.0
2016-03-08 15:25:00,57.32,57.32,57.24,57.24,42092.0,48.3165,48.3165,48.2491,48.2491,42092.0
2016-03-08 15:30:00,57.25,57.32,57.24,57.3,31414.0,48.2575,48.3165,48.2491,48.2997,31414.0
2016-03-08 15:35:00,57.3,57.34,57.3,57.31,36104.0,48.2997,48.3334,48.2997,48.3081,36104.0
2016-03-08 15:40:00,57.31,57.34,57.25,57.31,53714.0,48.3081,48.3334,48.2575,48.3081,53714.0
2016-03-08 15:45:00,57.3,57.35,57.26,57.35,70474.0,48.2997,48.3418,48.266,48.3418,70474.0
2016-03-08 15:50:00,57.34,57.35,57.29,57.31,55001.0,48.3334,48.3418,48.2913,48.3081,55001.0
2016-03-08 15:55:00,57.3,57.35,57.27,57.31,152033.0,48.2997,48.3418,48.2744,48.3081,152033.0
2016-03-09 09:30:00,57.44,57.7,57.44,57.62,39310.0,48.4177,48.6369,48.4177,48.5694,39310.0
2016-03-09 09:35:00,57.6,57.73,57.55,57.62,16334.0,48.5526,48.6621,48.5104,48.5694,16334.0
2016-03-09 09:40:00,57.63,57.74,57.58,57.74,14294.0,48.5779,48.6706,48.5357,48.6706,14294.0
2016-03-09 09:45:00,57.74,57.77,57.64,57.7,19013.0,48.6706,48.6959,48.5863,48.6369,19013.0
2016-03-09 09:50:00,57.71,57.89,57.69,57.83,27137.0,48.6453,48.797,48.6284,48.7464,27137.0
2016-03-09 09:55:00,57.84,57.85,57.73,57.81,16262.0,48.7549,48.7633,48.6621,48.7296,16262.0
2016-03-09 10:00:00,57.82,57.86,57.8,57.84,18058.0,48.738,48.7717,48.7211,48.7549,18058.0
2016-03-09 10:05:00,57.85,57.93,57.76,57.76,26113.0,48.7633,48.8307,48.6874,48.6874,26113.0
2016-03-09 10:10:00,57.76,57.86,57.75,57.82,9708.0,48.6874,48.7717,48.679,48.738,9708.0
2016-03-09 10:15:00,57.83,57.88,57.78,57.8,8699.0,48.7464,48.7886,48.7043,48.7211,8699.0
2016-03-09 10:20:00,57.83,57.91,57.83,57.86,12627.0,48.7464,48.8139,48.7464,48.7717,12627.0
2016-03-09 10:25:00,57.86,57.95,57.85,57.92,9292.0,48.7717,48.8476,48.7633,48.8223,9292.0
2016-03-09 10:30:00,57.94,57.96,57.75,57.76,16435.0,48.8392,48.856,48.679,48.6874,16435.0
2016-03-09 10:35:00,57.77,57.9,57.75,57.87,14649.0,48.6959,48.8054,48.679,48.7802,14649.0
2016-03-09 10:40:00,57.87,57.93,57.82,57.83,12273.0,48.7802,48.8307,48.738,48.7464,12273.0
2016-03-09 10:45:00,57.82,57.84,57.79,57.79,13735.0,48.738,48.7549,48.7127,48.7127,13735.0
2016-03-09 10:50:00,57.79,57.79,57.62,57.68,28759.0,48.7127,48.7127,48.5694,48.62,28759.0
2016-03-09 10:55:00,57.68,57.75,57.66,57.72,19702.0,48.62,48.679,48.6031,48.6537,19702.0
2016-03-09 11:00:00,57.73,57.73,57.65,57.66,14041.0,48.6621,48.6621,48.5947,48.6031,14041.0
2016-03-09 11:05:00,57.67,57.81,57.67,57.81,20963.0,48.6116,48.7296,48.6116,48.7296,20963.0
2016-03-09 11:10:00,57.81,57.83,57.75,57.79,19462.0,48.7296,48.7464,48.679,48.7127,19462.0
2016-03-09 11:15:00,57.79,57.84,57.73,57.83,15438.0,48.7127,48.7549,48.6621,48.7464,15438.0
2016-03-09 11:20:00,57.82,57.83,57.77,57.82,11491.0,48.738,48.7464,48.6959,48.738,11491.0
2016-03-09 11:25:00,57.82,57.86,57.81,57.82,12702.0,48.738,48.7717,48.7296,48.738,12702.0
2016-03-09 11:30:00,57.82,57.84,57.76,57.76,14850.0,48.738,48.7549,48.6874,48.6874,14850.0
2016-03-09 11:35:00,57.77,57.87,57.77,57.85,15492.0,48.6959,48.7802,48.6959,48.7633,15492.0
2016-03-09 11:40:00,57.84,57.85,57.79,57.83,11151.0,48.7549,48.7633,48.7127,48.7464,11151.0
2016-03-09 11:45:00,57.83,57.84,57.8,57.82,21120.0,48.7464,48.7549,48.7211,48.738,21120.0
2016-03-09 11:50:00,57.82,57.88,57.82,57.88,11838.0,48.738,48.7886,48.738,48.7886,11838.0
2016-03-09 11:55:00,57.88,57.9,57.86,57.9,9834.0,48.7886,48.8054,48.7717,48.8054,9834.0
2016-03-09 12:00:00,57.89,57.9,57.82,57.87,14951.0,48.797,48.8054,48.738,48.7802,14951.0
2016-03-09 12:05:00,57.87,57.87,57.83,57.87,11589.0,48.7802,48.7802,48.7464,48.7802,11589.0
2016-03-09 12:10:00,57.86,57.87,57.82,57.84,12325.0,48.7717,48.7802,48.738,48.7549,12325.0
2016-03-09 12:15:00,57.83,57.85,57.79,57.82,15290.0,48.7464,48.7633,48.7127,48.738,15290.0
2016-03-09 12:20:00,57.81,57.82,57.8,57.81,6789.0,48.7296,48.738,48.7211,48.7296,6789.0
2016-03-09 12:25:00,57.81,57.81,57.76,57.76,7556.0,48.7296,48.7296,48.6874,48.6874,7556.0
2016-03-09 12:30:00,57.76,57.79,57.74,57.75,15587.0,48.6874,48.7127,48.6706,48.679,15587.0
2016-03-09 12:35:00,57.76,57.81,57.75,57.8,13190.0,48.6874,48.7296,48.679,48.7211,13190.0
2016-03-09 12:40:00,57.81,57.81,57.7,57.7,15011.0,48.7296,48.7296,48.6369,48.6369,15011.0
2016-03-09 12:45:00,57.7,57.7,57.66,57.68,13411.0,48.6369,48.6369,48.6031,48.62,13411.0
2016-03-09 12:50:00,57.69,57.69,57.61,57.61,6330.0,48.6284,48.6284,48.561,48.561,6330.0
2016-03-09 12:55:00,57.61,57.68,57.61,57.67,12165.0,48.561,48.62,48.561,48.6116,12165.0
2016-03-09 13:00:00,57.67,57.75,57.67,57.69,11541.0,48.6116,48.679,48.6116,48.6284,11541.0
2016-03-09 13:05:00,57.69,57.74,57.62,57.74,34836.0,48.6284,48.6706,48.5694,48.6706,34836.0
2016-03-09 13:10:00,57.74,57.8,57.74,57.78,18054.0,48.6706,48.7211,48.6706,48.7043,18054.0
2016-03-09 13:15:00,57.78,57.79,57.71,57.73,13033.0,48.7043,48.7127,48.6453,48.6621,13033.0
2016-03-09 13:20:00,57.73,57.73,57.68,57.71,14728.0,48.6621,48.6621,48.62,48.6453,14728.0
2016-03-09 13:25:00,57.72,57.74,57.71,57.73,18402.0,48.6537,48.6706,48.6453,48.6621,18402.0
2016-03-09 13:30:00,57.72,57.77,57.72,57.75,15276.0,48.6537,48.6959,48.6537,48.679,15276.0
2016-03-09 13:35:00,57.76,57.79,57.75,57.78,13668.0,48.6874,48.7127,48.679,48.7043,13668.0
2016-03-09 13:40:00,57.78,57.81,57.76,57.77,8964.0,48.7043,48.7296,48.6874,48.6959,8964.0
2016-03-09 13:45:00,57.77,57.8,57.74,57.79,22366.0,48.6959,48.7211,48.6706,48.7127,22366.0
2016-03-09 13:50:00,57.79,57.83,57.77,57.82,10805.0,48.7127,48.7464,48.6959,48.738,10805.0
2016-03-09 13:55:00,57.81,57.82,57.78,57.79,12536.0,48.7296,48.738,48.7043,48.7127,12536.0
2016-03-09 14:00:00,57.79,57.79,57.76,57.76,6550.0,48.7127,48.7127,48.6874,48.6874,6550.0
2016-03-09 14:05:00,57.76,57.77,57.73,57.76,13090.0,48.6874,48.6959,48.6621,48.6874,13090.0
2016-03-09 14:10:00,57.76,57.77,57.71,57.73,12542.0,48.6874,48.6959,48.6453,48.6621,12542.0
2016-03-09 14:15:00,57.73,57.8,57.73,57.79,11793.0,48.6621,48.7211,48.6621,48.7127,11793.0
2016-03-09 14:20:00,57.78,57.79,57.76,57.79,13449.0,48.7043,48.7127,48.6874,48.7127,13449.0
2016-03-09 14:25:00,57.79,57.81,57.78,57.81,16869.0,48.7127,48.7296,48.7043,48.7296,16869.0
2016-03-09 14:30:00,57.8,57.81,57.76,57.76,11480.0,48.7211,48.7296,48.6874,48.6874,11480.0
2016-03-09 14:35:00,57.76,57.83,57.76,57.8,26252.0,48.6874,48.7464,48.6874,48.7211,26252.0
2016-03-09 14:40:00,57.81,57.81,57.76,57.78,14191.0,48.7296,48.7296,48.6874,48.7043,14191.0
2016-03-09 14:45:00,57.79,57.8,57.77,57.77,14473.0,48.7127,48.7211,48.6959,48.6959,14473.0
2016-03-09 14:50:00,57.77,57.8,57.72,57.73,24043.0,48.6959,48.7211,48.6537,48.6621,24043.0
2016-03-09 14:55:00,57.73,57.75,57.71,57.73,22452.0,48.6621,48.679,48.6453,48.6621,22452.0
2016-03-09 15:00:00,57.73,57.73,57.66,57.66,18754.0,48.6621,48.6621,48.6031,48.6031,18754.0
2016-03-09 15:05:00,57.67,57.69,57.59,57.6,17666.0,48.6116,48.6284,48.5441,48.5526,17666.0
2016-03-09 15:10:00,57.61,57.62,57.58,57.6,17558.0,48.561,48.5694,48.5357,48.5526,17558.0
2016-03-09 15:15:00,57.61,57.65,57.59,57.64,26927.0,48.561,48.5947,48.5441,48.5863,26927.0
2016-03-09 15:20:00,57.64,57.65,57.6,57.63,34521.0,48.5863,48.5947,48.5526,48.5779,34521.0
2016-03-09 15:25:00,57.63,57.68,57.62,57.67,13520.0,48.5779,48.62,48.5694,48.6116,13520.0
2016-03-09 15:30:00,57.67,57.72,57.65,57.69,25931.0,48.6116,48.6537,48.5947,48.6284,25931.0
2016-03-09 15:35:00,57.7,57.7,57.62,57.63,21475.0,48.6369,48.6369,48.5694,48.5779,21475.0
2016-03-09 15:40:00,57.62,57.68,57.6,57.65,27522.0,48.5694,48.62,48.5526,48.5947,27522.0
2016-03-09 15:45:00,57.66,57.66,57.62,57.62,25679.0,48.6031,48.6031,48.5694,48.5694,25679.0
2016-03-09 15:50:00,57.63,57.63,57.6,57.63,49844.0,48.5779,48.5779,48.5526,48.5779,49844.0
2016-03-09 15:55:00,57.63,57.68,57.6,57.68,104653.0,48.5779,48.62,48.5526,48.62,104653.0
2016-03-10 09:30:00,57.78,57.9,57.66,57.88,31619.0,48.7043,48.8054,48.6031,48.7886,31619.0
2016-03-10 09:35:00,57.9,57.96,57.84,57.96,10959.0,48.8054,48.856,48.7549,48.856,10959.0
2016-03-10 09:40:00,57.96,57.96,57.83,57.83,8960.0,48.856,48.856,48.7464,48.7464,8960.0
2016-03-10 09:45:00,57.88,57.97,57.88,57.95,7391.0,48.7886,48.8644,48.7886,48.8476,7391.0
2016-03-10 09:50:00,57.97,57.97,57.88,57.91,13856.0,48.8644,48.8644,48.7886,48.8139,13856.0
2016-03-10 09:55:00,57.92,57.96,57.82,57.84,26891.0,48.8223,48.856,48.738,48.7549,26891.0
2016-03-10 10:00:00,57.85,57.92,57.83,57.91,21719.0,48.7633,48.8223,48.7464,48.8139,21719.0
2016-03-10 10:05:00,57.92,57.92,57.71,57.73,11445.0,48.8223,48.8223,48.6453,48.6621,11445.0
2016-03-10 10:10:00,57.73,57.8,57.73,57.75,18887.0,48.6621,48.7211,48.6621,48.679,18887.0
2016-03-10 10:15:00,57.73,57.89,57.73,57.87,12663.0,48.6621,48.797,48.6621,48.7802,12663.0
2016-03-10 10:20:00,57.88,57.96,57.87,57.92,54892.0,48.7886,48.856,48.7802,48.8223,54892.0
2016-03-10 10:25:00,57.92,57.92,57.83,57.91,9100.0,48.8223,48.8223,48.7464,48.8139,9100.0
2016-03-10 10:30:00,57.91,57.91,57.77,57.77,13815.0,48.8139,48.8139,48.6959,48.6959,13815.0
2016-03-10 10:35:00,57.78,57.83,57.71,57.8,16975.0,48.7043,48.7464,48.6453,48.7211,16975.0
2016-03-10 10:40:00,57.81,57.87,57.75,57.87,17124.0,48.7296,48.7802,48.679,48.7802,17124.0
2016-03-10 10:45:00,57.87,57.9,57.8,57.8,11973.0,48.7802,48.8054,48.7211,48.7211,11973.0
2016-03-10 10:50:00,57.79,57.88,57.77,57.85,14277.0,48.7127,48.7886,48.6959,48.7633,14277.0
2016-03-10 10:55:00,57.84,57.84,57.69,57.7,12301.0,48.7549,48.7549,48.6284,48.6369,12301.0
2016-03-10 11:00:00,57.7,57.72,57.6,57.61,18601.0,48.6369,48.6537,48.5526,48.561,18601.0
2016-03-10 11:05:00,57.61,57.72,57.6,57.71,17583.0,48.561,48.6537,48.5526,48.6453,17583.0
2016-03-10 11:10:00,57.71,57.71,57.65,57.66,22891.0,48.6453,48.6453,48.5947,48.6031,22891.0
2016-03-10 11:15:00,57.66,57.68,57.63,57.64,17796.0,48.6031,48.62,48.5779,48.5863,17796.0
2016-03-10 11:20:00,57.63,57.64,57.52,57.6,83334.0,48.5779,48.5863,48.4851,48.5526,83334.0
2016-03-10 11:25:00,57.59,57.59,57.51,57.58,20760.0,48.5441,48.5441,48.4767,48.5357,20760.0
2016-03-10 11:30:00,57.58,57.6,57.41,57.45,24723.0,48.5357,48.5526,48.3924,48.4261,24723.0
2016-03-10 11:35:00,57.42,57.46,57.37,57.38,47581.0,48.4008,48.4346,48.3587,48.3671,47581.0
2016-03-10 11:40:00,57.38,57.41,57.31,57.31,29370.0,48.3671,48.3924,48.3081,48.3081,29370.0
2016-03-10 11:45:00,57.31,57.37,57.28,57.36,20300.0,48.3081,48.3587,48.2828,48.3503,20300.0
2016-03-10 11:50:00,57.35,57.36,57.32,57.35,17390.0,48.3418,48.3503,48.3165,48.3418,17390.0
2016-03-10 11:55:00,57.35,57.36,57.29,57.3,20303.0,48.3418,48.3503,48.2913,48.2997,20303.0
2016-03-10 12:00:00,57.29,57.36,57.29,57.34,21796.0,48.2913,48.3503,48.2913,48.3334,21796.0
2016-03-10 12:05:00,57.34,57.35,57.32,57.35,13443.0,48.3334,48.3418,48.3165,48.3418,13443.0
2016-03-10 12:10:00,57.35,57.41,57.32,57.36,11065.0,48.3418,48.3924,48.3165,48.3503,11065.0
2016-03-10 12:15:00,57.36,57.37,57.34,57.36,8938.0,48.3503,48.3587,48.3334,48.3503,8938.0
2016-03-10 12:20:00,57.36,57.37,57.26,57.26,8494.0,48.3503,48.3587,48.266,48.266,8494.0
2016-03-10 12:25:00,57.27,57.36,57.27,57.33,16733.0,48.2744,48.3503,48.2744,48.325,16733.0
2016-03-10 12:30:00,57.32,57.33,57.25,57.27,7306.0,48.3165,48.325,48.2575,48.2744,7306.0
2016-03-10 12:35:00,57.27,57.27,57.19,57.23,12977.0,48.2744,48.2744,48.207,48.2407,12977.0
2016-03-10 12:40:00,57.24,57.26,57.18,57.19,14419.0,48.2491,48.266,48.1985,48.207,14419.0
2016-03-10 12:45:00,57.19,57.24,57.18,57.21,11186.0,48.207,48.2491,48.1985,48.2238,11186.0
2016-03-10 12:50:00,57.21,57.28,57.2,57.25,27399.0,48.2238,48.2828,48.2154,48.2575,27399.0
2016-03-10 12:55:00,57.25,57.34,57.24,57.3,14836.0,48.2575,48.3334,48.2491,48.2997,14836.0
2016-03-10 13:00:00,57.3,57.36,57.29,57.34,18990.0,48.2997,48.3503,48.2913,48.3334,18990.0
2016-03-10 13:05:00,57.34,57.35,57.31,57.34,35253.0,48.3334,48.3418,48.3081,48.3334,35253.0
2016-03-10 13:10:00,57.34,57.37,57.32,57.36,51820.0,48.3334,48.3587,48.3165,48.3503,51820.0
2016-03-10 13:15:00,57.37,57.46,57.37,57.44,37805.0,48.3587,48.4346,48.3587,48.4177,37805.0
2016-03-10 13:20:00,57.45,57.52,57.42,57.5,24840.0,48.4261,48.4851,48.4008,48.4683,24840.0
2016-03-10 13:25:00,57.49,57.61,57.48,57.58,32309.0,48.4598,48.561,48.4514,48.5357,32309.0
2016-03-10 13:30:00,57.58,57.59,57.51,57.51,19943.0,48.5357,48.5441,48.4767,48.4767,19943.0
2016-03-10 13:35:00,57.51,57.52,57.46,57.48,17236.0,48.4767,48.4851,48.4346,48.4514,17236.0
2016-03-10 13:40:00,57.5,57.53,57.49,57.53,17074.0,48.4683,48.4936,48.4598,48.4936,17074.0
2016-03-10 13:45:00,57.53,57.53,57.43,57.43,31808.0,48.4936,48.4936,48.4093,48.4093,31808.0
2016-03-10 13:50:00,57.43,57.48,57.43,57.47,10845.0,48.4093,48.4514,48.4093,48.443,10845.0
2016-03-10 13:55:00,57.48,57.48,57.42,57.46,15578.0,48.4514,48.4514,48.4008,48.4346,15578.0
2016-03-10 14:00:00,57.44,57.46,57.4,57.4,14637.0,48.4177,48.4346,48.384,48.384,14637.0
2016-03-10 14:05:00,57.41,57.45,57.36,57.38,13282.0,48.3924,48.4261,48.3503,48.3671,13282.0
2016-03-10 14:10:00,57.37,57.43,57.37,57.42,9254.0,48.3587,48.4093,48.3587,48.4008,9254.0
2016-03-10 14:15:00,57.42,57.45,57.4,57.44,13470.0,48.4008,48.4261,48.384,48.4177,13470.0
2016-03-10 14:20:00,57.45,57.45,57.43,57.45,22482.0,48.4261,48.4261,48.4093,48.4261,22482.0
2016-03-10 14:25:00,57.45,57.5,57.42,57.47,21327.0,48.4261,48.4683,48.4008,48.443,21327.0
2016-03-10 14:30:00,57.48,57.5,57.45,57.48,15066.0,48.4514,48.4683,48.4261,48.4514,15066.0
2016-03-10 14:35:00,57.48,57.5,57.46,57.47,9173.0,48.4514,48.4683,48.4346,48.443,9173.0
2016-03-10 14:40:00,57.47,57.51,57.46,57.5,35160.0,48.443,48.4767,48.4346,48.4683,35160.0
2016-03-10 14:45:00,57.49,57.57,57.48,57.56,21776.0,48.4598,48.5273,48.4514,48.5188,21776.0
2016-03-10 14:50:00,57.55,57.6,57.53,57.54,18524.0,48.5104,48.5526,48.4936,48.502,18524.0
2016-03-10 14:55:00,57.55,57.56,57.52,57.53,19069.0,48.5104,48.5188,48.4851,48.4936,19069.0
2016-03-10 15:00:00,57.52,57.57,57.49,57.51,17224.0,48.4851,48.5273,48.4598,48.4767,17224.0
2016-03-10 15:05:00,57.51,57.52,57.46,57.47,31571.0,48.4767,48.4851,48.4346,48.443,31571.0
2016-03-10 15:10:00,57.47,57.51,57.44,57.51,42697.0,48.443,48.4767,48.4177,48.4767,42697.0
2016-03-10 15:15:00,57.52,57.55,57.49,57.55,30967.0,48.4851,48.5104,48.4598,48.5104,30967.0
2016-03-10 15:20:00,57.54,57.55,57.49,57.51,28054.0,48.502,48.5104,48.4598,48.4767,28054.0
2016-03-10 15:25:00,57.51,57.65,57.5,57.62,37636.0,48.4767,48.5947,48.4683,48.5694,37636.0
2016-03-10 15:30:00,57.62,57.63,57.59,57.62,38179.0,48.5694,48.5779,48.5441,48.5694,38179.0
2016-03-10 15:35:00,57.63,57.64,57.59,57.6,36837.0,48.5779,48.5863,48.5441,48.5526,36837.0
2016-03-10 15:40:00,57.6,57.65,57.57,57.61,50501.0,48.5526,48.5947,48.5273,48.561,50501.0
2016-03-10 15:45:00,57.61,57.64,57.59,57.61,42021.0,48.561,48.5863,48.5441,48.561,42021.0
2016-03-10 15:50:00,57.61,57.66,57.61,57.65,62108.0,48.561,48.6031,48.561,48.5947,62108.0
2016-03-10 15:55:00,57.65,57.69,57.59,57.69,129188.0,48.5947,48.6284,48.5441,48.6284,129188.0
2016-03-11 09:30:00,58.0,58.2,57.93,58.16,31111.0,48.8897,49.0583,48.8307,49.0246,31111.0
2016-03-11 09:35:00,58.14,58.14,57.97,58.14,9905.0,49.0077,49.0077,48.8644,49.0077,9905.0
2016-03-11 09:40:00,58.15,58.24,58.11,58.19,39322.0,49.0162,49.092,48.9825,49.0499,39322.0
2016-03-11 09:45:00,58.23,58.23,58.06,58.12,20526.0,49.0836,49.0836,48.9403,48.9909,20526.0
2016-03-11 09:50:00,58.12,58.21,58.11,58.2,20921.0,48.9909,49.0667,48.9825,49.0583,20921.0
2016-03-11 09:55:00,58.19,58.22,58.14,58.18,17658.0,49.0499,49.0752,49.0077,49.0415,17658.0
2016-03-11 10:00:00,58.2,58.21,58.13,58.14,19015.0,49.0583,49.0667,48.9993,49.0077,19015.0
2016-03-11 10:05:00,58.14,58.18,58.13,58.14,16848.0,49.0077,49.0415,48.9993,49.0077,16848.0
2016-03-11 10:10:00,58.15,58.16,58.03,58.08,25661.0,49.0162,49.0246,48.915,48.9572,25661.0
2016-03-11 10:15:00,58.08,58.09,58.02,58.08,25704.0,48.9572,48.9656,48.9066,48.9572,25704.0
2016-03-11 10:20:00,58.08,58.12,58.06,58.11,54106.0,48.9572,48.9909,48.9403,48.9825,54106.0
2016-03-11 10:25:00,58.11,58.12,58.08,58.11,32209.0,48.9825,48.9909,48.9572,48.9825,32209.0
2016-03-11 10:30:00,58.12,58.13,58.09,58.11,20244.0,48.9909,48.9993,48.9656,48.9825,20244.0
2016-03-11 10:35:00,58.11,58.14,58.1,58.12,22381.0,48.9825,49.0077,48.974,48.9909,22381.0
2016-03-11 10:40:00,58.12,58.16,58.09,58.1,27245.0,48.9909,49.0246,48.9656,48.974,27245.0
2016-03-11 10:45:00,58.11,58.16,58.09,58.1,18120.0,48.9825,49.0246,48.9656,48.974,18120.0
2016-03-11 10:50:00,58.1,58.14,58.09,58.14,15410.0,48.974,49.0077,48.9656,49.0077,15410.0
2016-03-11 10:55:00,58.13,58.14,58.09,58.14,11713.0,48.9993,49.0077,48.9656,49.0077,11713.0
2016-03-11 11:00:00,58.14,58.16,58.09,58.15,22307.0,49.0077,49.0246,48.9656,49.0162,22307.0
2016-03-11 11:05:00,58.15,58.16,58.12,58.15,24258.0,49.0162,49.0246,48.9909,49.0162,24258.0
2016-03-11 11:10:00,58.15,58.17,58.14,58.15,30522.0,49.0162,49.033,49.0077,49.0162,30522.0
2016-03-11 11:15:00,58.15,58.26,58.15,58.25,17829.0,49.0162,49.1089,49.0162,49.1005,17829.0
2016-03-11 11:20:00,58.25,58.25,58.19,58.2,10949.0,49.1005,49.1005,49.0499,49.0583,10949.0
2016-03-11 11:25:00,58.19,58.26,58.19,58.25,13052.0,49.0499,49.1089,49.0499,49.1005,13052.0
2016-03-11 11:30:00,58.24,58.27,58.2,58.21,41180.0,49.092,49.1173,49.0583,49.0667,41180.0
2016-03-11 11:35:00,58.22,58.26,58.22,58.22,17116.0,49.0752,49.1089,49.0752,49.0752,17116.0
2016-03-11 11:40:00,58.23,58.35,58.23,58.35,19206.0,49.0836,49.1848,49.0836,49.1848,19206.0
2016-03-11 11:45:00,58.35,58.37,58.33,58.37,19590.0,49.1848,49.2016,49.1679,49.2016,19590.0
2016-03-11 11:50:00,58.37,58.37,58.32,58.33,13122.0,49.2016,49.2016,49.1595,49.1679,13122.0
2016-03-11 11:55:00,58.34,58.36,58.3,58.3,15235.0,49.1763,49.1932,49.1426,49.1426,15235.0
2016-03-11 12:00:00,58.3,58.35,58.29,58.33,15405.0,49.1426,49.1848,49.1342,49.1679,15405.0
2016-03-11 12:05:00,58.34,58.38,58.33,58.36,12014.0,49.1763,49.21,49.1679,49.1932,12014.0
2016-03-11 12:10:00,58.36,58.39,58.33,58.33,27171.0,49.1932,49.2185,49.1679,49.1679,27171.0
2016-03-11 12:15:00,58.33,58.33,58.28,58.32,12320.0,49.1679,49.1679,49.1258,49.1595,12320.0
2016-03-11 12:20:00,58.33,58.34,58.3,58.32,8554.0,49.1679,49.1763,49.1426,49.1595,8554.0
2016-03-11 12:25:00,58.32,58.33,58.29,58.29,13539.0,49.1595,49.1679,49.1342,49.1342,13539.0
2016-03-11 12:30:00,58.29,58.3,58.24,58.25,12350.0,49.1342,49.1426,49.092,49.1005,12350.0
2016-03-11 12:35:00,58.25,58.29,58.25,58.28,10704.0,49.1005,49.1342,49.1005,49.1258,10704.0
2016-03-11 12:40:00,58.29,58.3,58.26,58.27,17352.0,49.1342,49.1426,49.1089,49.1173,17352.0
2016-03-11 12:45:00,58.27,58.27,58.25,58.26,11539.0,49.1173,49.1173,49.1005,49.1089,11539.0
2016-03-11 12:50:00,58.27,58.3,58.25,58.29,13127.0,49.1173,49.1426,49.1005,49.1342,13127.0
2016-03-11 12:55:00,58.29,58.3,58.27,58.3,15424.0,49.1342,49.1426,49.1173,49.1426,15424.0
2016-03-11 13:00:00,58.3,58.32,58.25,58.28,15658.0,49.1426,49.1595,49.1005,49.1258,15658.0
2016-03-11 13:05:00,58.28,58.29,58.19,58.21,16629.0,49.1258,49.1342,49.0499,49.0667,16629.0
2016-03-11 13:10:00,58.21,58.25,58.2,58.21,10759.0,49.0667,49.1005,49.0583,49.0667,10759.0
2016-03-11 13:15:00,58.21,58.24,58.2,58.23,9473.0,49.0667,49.092,49.0583,49.0836,9473.0
2016-03-11 13:20:00,58.24,58.24,58.2,58.2,9181.0,49.092,49.092,49.0583,49.0583,9181.0
2016-03-11 13:25:00,58.21,58.23,58.2,58.22,9844.0,49.0667,49.0836,49.0583,49.0752,9844.0
2016-03-11 13:30:00,58.22,58.24,58.2,58.2,20362.0,49.0752,49.092,49.0583,49.0583,20362.0
2016-03-11 13:35:00,58.2,58.22,58.2,58.2,7564.0,49.0583,49.0752,49.0583,49.0583,7564.0
2016-03-11 13:40:00,58.2,58.2,58.18,58.2,13225.0,49.0583,49.0583,49.0415,49.0583,13225.0
2016-03-11 13:45:00,58.19,58.21,58.18,58.2,10659.0,49.0499,49.0667,49.0415,49.0583,10659.0
2016-03-11 13:50:00,58.21,58.21,58.17,58.2,10079.0,49.0667,49.0667,49.033,49.0583,10079.0
2016-03-11 13:55:00,58.2,58.29,58.19,58.29,21146.0,49.0583,49.1342,49.0499,49.1342,21146.0
2016-03-11 14:00:00,58.29,58.33,58.29,58.32,6045.0,49.1342,49.1679,49.1342,49.1595,6045.0
2016-03-11 14:05:00,58.33,58.34,58.22,58.22,17057.0,49.1679,49.1763,49.0752,49.0752,17057.0
2016-03-11 14:10:00,58.23,58.26,58.22,58.25,9462.0,49.0836,49.1089,49.0752,49.1005,9462.0
2016-03-11 14:15:00,58.24,58.24,58.19,58.21,14018.0,49.092,49.092,49.0499,49.0667,14018.0
2016-03-11 14:20:00,58.22,58.25,58.2,58.25,12636.0,49.0752,49.1005,49.0583,49.1005,12636.0
2016-03-11 14:25:00,58.25,58.26,58.22,58.25,11954.0,49.1005,49.1089,49.0752,49.1005,11954.0
2016-03-11 14:30:00,58.26,58.29,58.24,58.29,15099.0,49.1089,49.1342,49.092,49.1342,15099.0
2016-03-11 14:35:00,58.29,58.29,58.24,58.24,12263.0,49.1342,49.1342,49.092,49.092,12263.0
2016-03-11 14:40:00,58.25,58.27,58.23,58.25,17560.0,49.1005,49.1173,49.0836,49.1005,17560.0
2016-03-11 14:45:00,58.25,58.3,58.25,58.27,17819.0,49.1005,49.1426,49.1005,49.1173,17819.0
2016-03-11 14:50:00,58.26,58.28,58.24,58.28,7760.0,49.1089,49.1258,49.092,49.1258,7760.0
2016-03-11 14:55:00,58.28,58.28,58.25,58.28,16561.0,49.1258,49.1258,49.1005,49.1258,16561.0
2016-03-11 15:00:00,58.28,58.29,58.26,58.29,13569.0,49.1258,49.1342,49.1089,49.1342,13569.0
2016-03-11 15:05:00,58.29,58.31,58.28,58.3,24607.0,49.1342,49.151,49.1258,49.1426,24607.0
2016-03-11 15:10:00,58.29,58.34,58.29,58.31,16360.0,49.1342,49.1763,49.1342,49.151,16360.0
2016-03-11 15:15:00,58.32,58.36,58.31,58.34,15222.0,49.1595,49.1932,49.151,49.1763,15222.0
2016-03-11 15:20:00,58.35,58.35,58.31,58.33,36637.0,49.1848,49.1848,49.151,49.1679,36637.0
2016-03-11 15:25:00,58.33,58.41,58.32,58.41,24700.0,49.1679,49.2353,49.1595,49.2353,24700.0
2016-03-11 15:30:00,58.4,58.41,58.33,58.33,22191.0,49.2269,49.2353,49.1679,49.1679,22191.0
2016-03-11 15:35:00,58.33,58.36,58.31,58.34,25937.0,49.1679,49.1932,49.151,49.1763,25937.0
2016-03-11 15:40:00,58.34,58.36,58.32,58.36,42387.0,49.1763,49.1932,49.1595,49.1932,42387.0
2016-03-11 15:45:00,58.36,58.38,58.35,58.38,29056.0,49.1932,49.21,49.1848,49.21,29056.0
2016-03-11 15:50:00,58.38,58.38,58.35,58.37,48456.0,49.21,49.21,49.1848,49.2016,48456.0
2016-03-11 15:55:00,58.36,58.42,58.34,58.4,92863.0,49.1932,49.2438,49.1763,49.2269,92863.0
2016-03-14 09:30:00,58.39,58.54,58.37,58.48,38801.0,49.2185,49.3449,49.2016,49.2943,38801.0
2016-03-14 09:35:00,58.47,58.5,58.27,58.33,26531.0,49.2859,49.3112,49.1173,49.1679,26531.0
2016-03-14 09:40:00,58.32,58.42,58.31,58.31,16444.0,49.1595,49.2438,49.151,49.151,16444.0
2016-03-14 09:45:00,58.33,58.38,58.23,58.24,24879.0,49.1679,49.21,49.0836,49.092,24879.0
2016-03-14 09:50:00,58.25,58.28,58.23,58.27,24418.0,49.1005,49.1258,49.0836,49.1173,24418.0
2016-03-14 09:55:00,58.26,58.26,58.14,58.15,35460.0,49.1089,49.1089,49.0077,49.0162,35460.0
2016-03-14 10:00:00,58.15,58.17,58.12,58.14,143052.0,49.0162,49.033,48.9909,49.0077,143052.0
2016-03-14 10:05:00,58.13,58.15,58.08,58.1,53194.0,48.9993,49.0162,48.9572,48.974,53194.0
2016-03-14 10:10:00,58.09,58.11,58.04,58.04,72045.0,48.9656,48.9825,48.9235,48.9235,72045.0
2016-03-14 10:15:00,58.04,58.07,58.03,58.06,47620.0,48.9235,48.9487,48.915,48.9403,47620.0
2016-03-14 10:20:00,58.07,58.08,58.01,58.03,36066.0,48.9487,48.9572,48.8982,48.915,36066.0
2016-03-14 10:25:00,58.03,58.04,58.0,58.01,23028.0,48.915,48.9235,48.8897,48.8982,23028.0
2016-03-14 10:30:00,58.0,58.05,57.97,58.04,25875.0,48.8897,48.9319,48.8644,48.9235,25875.0
2016-03-14 10:35:00,58.04,58.11,58.04,58.1,28745.0,48.9235,48.9825,48.9235,48.974,28745.0
2016-03-14 10:40:00,58.11,58.18,58.1,58.18,17144.0,48.9825,49.0415,48.974,49.0415,17144.0
2016-03-14 10:45:00,58.18,58.28,58.18,58.26,16184.0,49.0415,49.1258,49.0415,49.1089,16184.0
2016-03-14 10:50:00,58.26,58.31,58.24,58.27,12825.0,49.1089,49.151,49.092,49.1173,12825.0
2016-03-14 10:55:00,58.26,58.26,58.15,58.16,15415.0,49.1089,49.1089,49.0162,49.0246,15415.0
2016-03-14 11:00:00,58.15,58.16,58.08,58.1,16024.0,49.0162,49.0246,48.9572,48.974,16024.0
2016-03-14 11:05:00,58.09,58.15,58.09,58.13,18750.0,48.9656,49.0162,48.9656,48.9993,18750.0
2016-03-14 11:10:00,58.14,58.21,58.13,58.19,13620.0,49.0077,49.0667,48.9993,49.0499,13620.0
2016-03-14 11:15:00,58.2,58.24,58.13,58.19,110356.0,49.0583,49.092,48.9993,49.0499,110356.0
2016-03-14 11:20:00,58.2,58.28,58.17,58.28,16040.0,49.0583,49.1258,49.033,49.1258,16040.0
2016-03-14 11:25:00,58.28,58.34,58.27,58.31,15062.0,49.1258,49.1763,49.1173,49.151,15062.0
2016-03-14 11:30:00,58.32,58.34,58.23,58.24,16089.0,49.1595,49.1763,49.0836,49.092,16089.0
2016-03-14 11:35:00,58.23,58.25,58.21,58.22,14475.0,49.0836,49.1005,49.0667,49.0752,14475.0
2016-03-14 11:40:00,58.2,58.25,58.2,58.22,20273.0,49.0583,49.1005,49.0583,49.0752,20273.0
2016-03-14 11:45:00,58.21,58.24,58.1,58.11,69003.0,49.0667,49.092,48.974,48.9825,69003.0
2016-03-14 11:50:00,58.11,58.21,58.1,58.2,24332.0,48.9825,49.0667,48.974,49.0583,24332.0
2016-03-14 11:55:00,58.2,58.29,58.19,58.29,17504.0,49.0583,49.1342,49.0499,49.1342,17504.0
2016-03-14 12:00:00,58.3,58.31,58.27,58.31,8490.0,49.1426,49.151,49.1173,49.151,8490.0
2016-03-14 12:05:00,58.31,58.38,58.3,58.37,11311.0,49.151,49.21,49.1426,49.2016,11311.0
2016-03-14 12:10:00,58.38,58.44,58.37,58.44,18077.0,49.21,49.2606,49.2016,49.2606,18077.0
2016-03-14 12:15:00,58.44,58.52,58.42,58.51,16046.0,49.2606,49.3281,49.2438,49.3196,16046.0
2016-03-14 12:20:00,58.51,58.51,58.44,58.44,16873.0,49.3196,49.3196,49.2606,49.2606,16873.0
2016-03-14 12:25:00,58.42,58.46,58.42,58.42,5735.0,49.2438,49.2775,49.2438,49.2438,5735.0
2016-03-14 12:30:00,58.42,58.45,58.39,58.43,10182.0,49.2438,49.2691,49.2185,49.2522,10182.0
2016-03-14 12:35:00,58.44,58.47,58.44,58.46,7043.0,49.2606,49.2859,49.2606,49.2775,7043.0
2016-03-14 12:40:00,58.45,58.48,58.42,58.43,8470.0,49.2691,49.2943,49.2438,49.2522,8470.0
2016-03-14 12:45:00,58.43,58.44,58.4,58.41,8263.0,49.2522,49.2606,49.2269,49.2353,8263.0
2016-03-14 12:50:00,58.42,58.42,58.37,58.4,6322.0,49.2438,49.2438,49.2016,49.2269,6322.0
2016-03-14 12:55:00,58.41,58.41,58.35,58.36,11579.0,49.2353,49.2353,49.1848,49.1932,11579.0
2016-03-14 13:00:00,58.36,58.36,58.31,58.32,8846.0,49.1932,49.1932,49.151,49.1595,8846.0
2016-03-14 13:05:00,58.32,58.35,58.3,58.35,10843.0,49.1595,49.1848,49.1426,49.1848,10843.0
2016-03-14 13:10:00,58.35,58.36,58.33,58.33,8187.0,49.1848,49.1932,49.1679,49.1679,8187.0
2016-03-14 13:15:00,58.34,58.4,58.34,58.39,7478.0,49.1763,49.2269,49.1763,49.2185,7478.0
2016-03-14 13:20:00,58.38,58.39,58.34,58.35,8087.0,49.21,49.2185,49.1763,49.1848,8087.0
2016-03-14 13:25:00,58.34,58.35,58.27,58.27,9620.0,49.1763,49.1848,49.1173,49.1173,9620.0
2016-03-14 13:30:00,58.26,58.31,58.25,58.31,12061.0,49.1089,49.151,49.1005,49.151,12061.0
2016-03-14 13:35:00,58.3,58.36,58.3,58.35,8824.0,49.1426,49.1932,49.1426,49.1848,8824.0
2016-03-14 13:40:00,58.36,58.4,58.36,58.38,4345.0,49.1932,49.2269,49.1932,49.21,4345.0
2016-03-14 13:45:00,58.39,58.4,58.3,58.3,7090.0,49.2185,49.2269,49.1426,49.1426,7090.0
2016-03-14 13:50:00,58.3,58.3,58.26,58.27,10544.0,49.1426,49.1426,49.1089,49.1173,10544.0
2016-03-14 13:55:00,58.28,58.29,58.26,58.26,4691.0,49.1258,49.1342,49.1089,49.1089,4691.0
2016-03-14 14:00:00,58.27,58.29,58.26,58.28,5968.0,49.1173,49.1342,49.1089,49.1258,5968.0
2016-03-14 14:05:00,58.29,58.31,58.28,58.28,6983.0,49.1342,49.151,49.1258,49.1258,6983.0
2016-03-14 14:10:00,58.27,58.28,58.25,58.26,9370.0,49.1173,49.1258,49.1005,49.1089,9370.0
2016-03-14 14:15:00,58.25,58.26,58.22,58.23,6233.0,49.1005,49.1089,49.0752,49.0836,6233.0
2016-03-14 14:20:00,58.23,58.29,58.23,58.26,10422.0,49.0836,49.1342,49.0836,49.1089,10422.0
2016-03-14 14:25:00,58.27,58.31,58.24,58.3,16482.0,49.1173,49.151,49.092,49.1426,16482.0
2016-03-14 14:30:00,58.29,58.3,58.27,58.29,8119.0,49.1342,49.1426,49.1173,49.1342,8119.0
2016-03-14 14:35:00,58.29,58.29,58.24,58.28,9014.0,49.1342,49.1342,49.092,49.1258,9014.0
2016-03-14 14:40:00,58.28,58.31,58.28,58.29,11052.0,49.1258,49.151,49.1258,49.1342,11052.0
2016-03-14 14:45:00,58.3,58.3,58.26,58.28,11039.0,49.1426,49.1426,49.1089,49.1258,11039.0
2016-03-14 14:50:00,58.29,58.29,58.23,58.23,8072.0,49.1342,49.1342,49.0836,49.0836,8072.0
2016-03-14 14:55:00,58.23,58.26,58.23,58.23,8841.0,49.0836,49.1089,49.0836,49.0836,8841.0
2016-03-14 15:00:00,58.23,58.25,58.22,58.25,8190.0,49.0836,49.1005,49.0752,49.1005,8190.0
2016-03-14 15:05:00,58.24,58.25,58.24,58.25,10771.0,49.092,49.1005,49.092,49.1005,10771.0
2016-03-14 15:10:00,58.25,58.25,58.2,58.24,27949.0,49.1005,49.1005,49.0583,49.092,27949.0
2016-03-14 15:15:00,58.23,58.29,58.23,58.28,11940.0,49.0836,49.1342,49.0836,49.1258,11940.0
2016-03-14 15:20:00,58.28,58.31,58.27,58.28,14135.0,49.1258,49.151,49.1173,49.1258,14135.0
2016-03-14 15:25:00,58.28,58.39,58.28,58.39,18703.0,49.1258,49.2185,49.1258,49.2185,18703.0
2016-03-14 15:30:00,58.39,58.39,58.31,58.32,21856.0,49.2185,49.2185,49.151,49.1595,21856.0
2016-03-14 15:35:00,58.32,58.35,58.3,58.35,17654.0,49.1595,49.1848,49.1426,49.1848,17654.0
2016-03-14 15:40:00,58.35,58.36,58.3,58.33,24940.0,49.1848,49.1932,49.1426,49.1679,24940.0
2016-03-14 15:45:00,58.32,58.34,58.29,58.3,41680.0,49.1595,49.1763,49.1342,49.1426,41680.0
2016-03-14 15:50:00,58.3,58.31,58.28,58.28,34552.0,49.1426,49.151,49.1258,49.1258,34552.0
2016-03-14 15:55:00,58.28,58.3,58.22,58.23,73289.0,49.1258,49.1426,49.0752,49.0836,73289.0
2016-03-15 09:30:00,57.82,57.98,57.7,57.96,39301.0,48.738,48.8729,48.6369,48.856,39301.0
2016-03-15 09:35:00,57.94,58.02,57.9,58.01,12637.0,48.8392,48.9066,48.8054,48.8982,12637.0
2016-03-15 09:40:00,58.0,58.05,57.9,57.92,9802.0,48.8897,48.9319,48.8054,48.8223,9802.0
2016-03-15 09:45:00,57.94,58.17,57.93,58.17,16564.0,48.8392,49.033,48.8307,49.033,16564.0
2016-03-15 09:50:00,58.19,58.19,58.04,58.15,18114.0,49.0499,49.0499,48.9235,49.0162,18114.0
2016-03-15 09:55:00,58.15,58.27,58.14,58.21,19191.0,49.0162,49.1173,49.0077,49.0667,19191.0
2016-03-15 10:00:00,58.21,58.25,58.13,58.25,12429.0,49.0667,49.1005,48.9993,49.1005,12429.0
2016-03-15 10:05:00,58.25,58.31,58.24,58.29,18392.0,49.1005,49.151,49.092,49.1342,18392.0
2016-03-15 10:10:00,58.28,58.34,58.27,58.34,13632.0,49.1258,49.1763,49.1173,49.1763,13632.0
2016-03-15 10:15:00,58.35,58.36,58.21,58.28,21274.0,49.1848,49.1932,49.0667,49.1258,21274.0
2016-03-15 10:20:00,58.28,58.43,58.28,58.43,14390.0,49.1258,49.2522,49.1258,49.2522,14390.0
2016-03-15 10:25:00,58.41,58.51,58.41,58.5,16713.0,49.2353,49.3196,49.2353,49.3112,16713.0
2016-03-15 10:30:00,58.49,58.5,58.37,58.38,9693.0,49.3028,49.3112,49.2016,49.21,9693.0
2016-03-15 10:35:00,58.37,58.51,58.37,58.51,12075.0,49.2016,49.3196,49.2016,49.3196,12075.0
2016-03-15 10:40:00,58.52,58.55,58.43,58.44,11916.0,49.3281,49.3533,49.2522,49.2606,11916.0
2016-03-15 10:45:00,58.44,58.59,58.42,58.58,44218.0,49.2606,49.3871,49.2438,49.3786,44218.0
2016-03-15 10:50:00,58.58,58.66,58.56,58.65,15743.0,49.3786,49.4461,49.3618,49.4376,15743.0
2016-03-15 10:55:00,58.65,58.68,58.54,58.57,23859.0,49.4376,49.4629,49.3449,49.3702,23859.0
2016-03-15 11:00:00,58.56,58.65,58.56,58.65,14360.0,49.3618,49.4376,49.3618,49.4376,14360.0
2016-03-15 11:05:00,58.66,58.72,58.64,58.72,19158.0,49.4461,49.4966,49.4292,49.4966,19158.0
2016-03-15 11:10:00,58.72,58.74,58.67,58.69,18126.0,49.4966,49.5135,49.4545,49.4714,18126.0
2016-03-15 11:15:00,58.68,58.75,58.63,58.75,13193.0,49.4629,49.5219,49.4208,49.5219,13193.0
2016-03-15 11:20:00,58.75,58.79,58.74,58.76,16717.0,49.5219,49.5556,49.5135,49.5304,16717.0
2016-03-15 11:25:00,58.76,58.78,58.75,58.77,15634.0,49.5304,49.5472,49.5219,49.5388,15634.0
2016-03-15 11:30:00,58.75,58.78,58.72,58.73,17156.0,49.5219,49.5472,49.4966,49.5051,17156.0
2016-03-15 11:35:00,58.73,58.78,58.73,58.78,12520.0,49.5051,49.5472,49.5051,49.5472,12520.0
2016-03-15 11:40:00,58.78,58.84,58.78,58.81,17038.0,49.5472,49.5978,49.5472,49.5725,17038.0
2016-03-15 11:45:00,58.82,58.85,58.76,58.78,16215.0,49.5809,49.6062,49.5304,49.5472,16215.0
2016-03-15 11:50:00,58.78,58.8,58.72,58.72,10540.0,49.5472,49.5641,49.4966,49.4966,10540.0
2016-03-15 11:55:00,58.72,58.73,58.62,58.62,11711.0,49.4966,49.5051,49.4123,49.4123,11711.0
2016-03-15 12:00:00,58.61,58.63,58.6,58.6,14812.0,49.4039,49.4208,49.3955,49.3955,14812.0
2016-03-15 12:05:00,58.61,58.68,58.6,58.65,12887.0,49.4039,49.4629,49.3955,49.4376,12887.0
2016-03-15 12:10:00,58.66,58.68,58.62,58.63,15718.0,49.4461,49.4629,49.4123,49.4208,15718.0
2016-03-15 12:15:00,58.62,58.7,58.61,58.7,10715.0,49.4123,49.4798,49.4039,49.4798,10715.0
2016-03-15 12:20:00,58.7,58.74,58.7,58.74,10938.0,49.4798,49.5135,49.4798,49.5135,10938.0
2016-03-15 12:25:00,58.74,58.75,58.71,58.73,13436.0,49.5135,49.5219,49.4882,49.5051,13436.0
2016-03-15 12:30:00,58.73,58.76,58.73,58.74,53674.0,49.5051,49.5304,49.5051,49.5135,53674.0
2016-03-15 12:35:00,58.74,58.77,58.73,58.75,18775.0,49.5135,49.5388,49.5051,49.5219,18775.0
2016-03-15 12:40:00,58.75,58.75,58.69,58.74,8673.0,49.5219,49.5219,49.4714,49.5135,8673.0
2016-03-15 12:45:00,58.73,58.74,58.69,58.71,11199.0,49.5051,49.5135,49.4714,49.4882,11199.0
2016-03-15 12:50:00,58.71,58.72,58.68,58.69,10622.0,49.4882,49.4966,49.4629,49.4714,10622.0
2016-03-15 12:55:00,58.7,58.71,58.68,58.69,9291.0,49.4798,49.4882,49.4629,49.4714,9291.0
2016-03-15 13:00:00,58.68,58.69,58.62,58.63,15532.0,49.4629,49.4714,49.4123,49.4208,15532.0
2016-03-15 13:05:00,58.64,58.66,58.63,58.65,30314.0,49.4292,49.4461,49.4208,49.4376,30314.0
2016-03-15 13:10:00,58.65,58.67,58.61,58.61,23280.0,49.4376,49.4545,49.4039,49.4039,23280.0
2016-03-15 13:15:00,58.61,58.63,58.6,58.61,4744.0,49.4039,49.4208,49.3955,49.4039,4744.0
2016-03-15 13:20:00,58.6,58.6,58.54,58.55,16560.0,49.3955,49.3955,49.3449,49.3533,16560.0
2016-03-15 13:25:00,58.55,58.61,58.54,58.61,7305.0,49.3533,49.4039,49.3449,49.4039,7305.0
2016-03-15 13:30:00,58.61,58.71,58.61,58.69,12757.0,49.4039,49.4882,49.4039,49.4714,12757.0
2016-03-15 13:35:00,58.7,58.72,58.69,58.7,10569.0,49.4798,49.4966,49.4714,49.4798,10569.0
2016-03-15 13:40:00,58.7,58.7,58.63,58.63,8994.0,49.4798,49.4798,49.4208,49.4208,8994.0
2016-03-15 13:45:00,58.63,58.63,58.56,58.58,18907.0,49.4208,49.4208,49.3618,49.3786,18907.0
2016-03-15 13:50:00,58.57,58.64,58.57,58.64,8651.0,49.3702,49.4292,49.3702,49.4292,8651.0
2016-03-15 13:55:00,58.65,58.65,58.61,58.65,16138.0,49.4376,49.4376,49.4039,49.4376,16138.0
2016-03-15 14:00:00,58.65,58.65,58.6,58.64,12608.0,49.4376,49.4376,49.3955,49.4292,12608.0
2016-03-15 14:05:00,58.65,58.67,58.62,58.64,6457.0,49.4376,49.4545,49.4123,49.4292,6457.0
2016-03-15 14:10:00,58.65,58.66,58.62,58.66,8585.0,49.4376,49.4461,49.4123,49.4461,8585.0
2016-03-15 14:15:00,58.66,58.71,58.66,58.69,10842.0,49.4461,49.4882,49.4461,49.4714,10842.0
2016-03-15 14:20:00,58.69,58.71,58.65,58.67,11056.0,49.4714,49.4882,49.4376,49.4545,11056.0
2016-03-15 14:25:00,58.67,58.67,58.64,58.64,11555.0,49.4545,49.4545,49.4292,49.4292,11555.0
2016-03-15 14:30:00,58.64,58.64,58.59,58.62,18797.0,49.4292,49.4292,49.3871,49.4123,18797.0
2016-03-15 14:35:00,58.62,58.64,58.6,58.61,29865.0,49.4123,49.4292,49.3955,49.4039,29865.0
2016-03-15 14:40:00,58.6,58.61,58.57,58.59,19545.0,49.3955,49.4039,49.3702,49.3871,19545.0
2016-03-15 14:45:00,58.6,58.61,58.57,58.61,16050.0,49.3955,49.4039,49.3702,49.4039,16050.0
2016-03-15 14:50:00,58.61,58.63,58.59,58.63,22274.0,49.4039,49.4208,49.3871,49.4208,22274.0
2016-03-15 14:55:00,58.63,58.64,58.58,58.58,29419.0,49.4208,49.4292,49.3786,49.3786,29419.0
2016-03-15 15:00:00,58.59,58.61,58.58,58.6,29194.0,49.3871,49.4039,49.3786,49.3955,29194.0
2016-03-15 15:05:00,58.61,58.61,58.57,58.58,12373.0,49.4039,49.4039,49.3702,49.3786,12373.0
2016-03-15 15:10:00,58.59,58.65,58.58,58.63,40430.0,49.3871,49.4376,49.3786,49.4208,40430.0
2016-03-15 15:15:00,58.63,58.64,58.6,58.61,26142.0,49.4208,49.4292,49.3955,49.4039,26142.0
2016-03-15 15:20:00,58.61,58.62,58.6,58.6,28162.0,49.4039,49.4123,49.3955,49.3955,28162.0
2016-03-15 15:25:00,58.61,58.64,58.59,58.64,39991.0,49.4039,49.4292,49.3871,49.4292,39991.0
2016-03-15 15:30:00,58.64,58.65,58.62,58.64,35024.0,49.4292,49.4376,49.4123,49.4292,35024.0
2016-03-15 15:35:00,58.64,58.65,58.61,58.65,34781.0,49.4292,49.4376,49.4039,49.4376,34781.0
2016-03-15 15:40:00,58.65,58.67,58.64,58.66,37480.0,49.4376,49.4545,49.4292,49.4461,37480.0
2016-03-15 15:45:00,58.65,58.7,58.65,58.65,49712.0,49.4376,49.4798,49.4376,49.4376,49712.0
2016-03-15 15:50:00,58.66,58.67,58.64,58.67,48207.0,49.4461,49.4545,49.4292,49.4545,48207.0
2016-03-15 15:55:00,58.66,58.73,58.64,58.68,138039.0,49.4461,49.5051,49.4292,49.4629,138039.0
2016-03-16 09:30:00,58.59,58.75,58.5,58.7,26589.0,49.3871,49.5219,49.3112,49.4798,26589.0
2016-03-16 09:35:00,58.68,58.68,58.21,58.3,19106.0,49.4629,49.4629,49.0667,49.1426,19106.0
2016-03-16 09:40:00,58.3,58.45,58.29,58.35,14266.0,49.1426,49.2691,49.1342,49.1848,14266.0
2016-03-16 09:45:00,58.37,58.4,58.24,58.28,29424.0,49.2016,49.2269,49.092,49.1258,29424.0
2016-03-16 09:50:00,58.26,58.37,58.26,58.37,12132.0,49.1089,49.2016,49.1089,49.2016,12132.0
2016-03-16 09:55:00,58.38,58.43,58.35,58.41,8472.0,49.21,49.2522,49.1848,49.2353,8472.0
2016-03-16 10:00:00,58.4,58.55,58.4,58.55,21218.0,49.2269,49.3533,49.2269,49.3533,21218.0
2016-03-16 10:05:00,58.54,58.54,58.47,58.5,39351.0,49.3449,49.3449,49.2859,49.3112,39351.0
2016-03-16 10:10:00,58.52,58.54,58.48,58.5,13963.0,49.3281,49.3449,49.2943,49.3112,13963.0
2016-03-16 10:15:00,58.5,58.54,58.48,58.54,9440.0,49.3112,49.3449,49.2943,49.3449,9440.0
2016-03-16 10:20:00,58.53,58.54,58.47,58.47,11969.0,49.3365,49.3449,49.2859,49.2859,11969.0
2016-03-16 10:25:00,58.47,58.48,58.42,58.43,9974.0,49.2859,49.2943,49.2438,49.2522,9974.0
2016-03-16 10:30:00,58.45,58.53,58.44,58.53,9461.0,49.2691,49.3365,49.2606,49.3365,9461.0
2016-03-16 10:35:00,58.55,58.61,58.54,58.56,19327.0,49.3533,49.4039,49.3449,49.3618,19327.0
2016-03-16 10:40:00,58.55,58.56,58.5,58.55,21855.0,49.3533,49.3618,49.3112,49.3533,21855.0
2016-03-16 10:45:00,58.56,58.56,58.47,58.51,5923.0,49.3618,49.3618,49.2859,49.3196,5923.0
2016-03-16 10:50:00,58.5,58.5,58.43,58.44,25932.0,49.3112,49.3112,49.2522,49.2606,25932.0
2016-03-16 10:55:00,58.44,58.44,58.28,58.28,13417.0,49.2606,49.2606,49.1258,49.1258,13417.0
2016-03-16 11:00:00,58.27,58.36,58.27,58.33,12269.0,49.1173,49.1932,49.1173,49.1679,12269.0
2016-03-16 11:05:00,58.34,58.44,58.33,58.43,11151.0,49.1763,49.2606,49.1679,49.2522,11151.0
2016-03-16 11:10:00,58.44,58.44,58.4,58.41,21175.0,49.2606,49.2606,49.2269,49.2353,21175.0
2016-03-16 11:15:00,58.42,58.44,58.4,58.43,14808.0,49.2438,49.2606,49.2269,49.2522,14808.0
2016-03-16 11:20:00,58.42,58.42,58.35,58.38,11876.0,49.2438,49.2438,49.1848,49.21,11876.0
2016-03-16 11:25:00,58.39,58.4,58.38,58.39,10307.0,49.2185,49.2269,49.21,49.2185,10307.0
2016-03-16 11:30:00,58.39,58.41,58.36,58.4,10973.0,49.2185,49.2353,49.1932,49.2269,10973.0
2016-03-16 11:35:00,58.4,58.41,58.34,58.34,8309.0,49.2269,49.2353,49.1763,49.1763,8309.0
2016-03-16 11:40:00,58.33,58.33,58.29,58.3,15507.0,49.1679,49.1679,49.1342,49.1426,15507.0
2016-03-16 11:45:00,58.3,58.32,58.29,58.31,11147.0,49.1426,49.1595,49.1342,49.151,11147.0
2016-03-16 11:50:00,58.31,58.33,58.28,58.3,16383.0,49.151,49.1679,49.1258,49.1426,16383.0
2016-03-16 11:55:00,58.3,58.33,58.27,58.33,17632.0,49.1426,49.1679,49.1173,49.1679,17632.0
2016-03-16 12:00:00,58.33,58.39,58.31,58.39,57297.0,49.1679,49.2185,49.151,49.2185,57297.0
2016-03-16 12:05:00,58.39,58.48,58.36,58.48,19357.0,49.2185,49.2943,49.1932,49.2943,19357.0
2016-03-16 12:10:00,58.47,58.58,58.47,58.55,18081.0,49.2859,49.3786,49.2859,49.3533,18081.0
2016-03-16 12:15:00,58.56,58.56,58.51,58.53,9967.0,49.3618,49.3618,49.3196,49.3365,9967.0
2016-03-16 12:20:00,58.53,58.58,58.51,58.58,26454.0,49.3365,49.3786,49.3196,49.3786,26454.0
2016-03-16 12:25:00,58.58,58.58,58.55,58.56,12898.0,49.3786,49.3786,49.3533,49.3618,12898.0
2016-03-16 12:30:00,58.56,58.57,58.55,58.55,8259.0,49.3618,49.3702,49.3533,49.3533,8259.0
2016-03-16 12:35:00,58.55,58.57,58.54,58.56,31255.0,49.3533,49.3702,49.3449,49.3618,31255.0
2016-03-16 12:40:00,58.58,58.58,58.53,58.54,11330.0,49.3786,49.3786,49.3365,49.3449,11330.0
2016-03-16 12:45:00,58.54,58.54,58.47,58.49,8501.0,49.3449,49.3449,49.2859,49.3028,8501.0
2016-03-16 12:50:00,58.49,58.53,58.49,58.5,9432.0,49.3028,49.3365,49.3028,49.3112,9432.0
2016-03-16 12:55:00,58.5,58.55,58.5,58.52,12430.0,49.3112,49.3533,49.3112,49.3281,12430.0
2016-03-16 13:00:00,58.52,58.53,58.5,58.53,15022.0,49.3281,49.3365,49.3112,49.3365,15022.0
2016-03-16 13:05:00,58.53,58.55,58.51,58.51,5763.0,49.3365,49.3533,49.3196,49.3196,5763.0
2016-03-16 13:10:00,58.51,58.52,58.5,58.51,11486.0,49.3196,49.3281,49.3112,49.3196,11486.0
2016-03-16 13:15:00,58.51,58.52,58.5,58.51,22844.0,49.3196,49.3281,49.3112,49.3196,22844.0
2016-03-16 13:20:00,58.52,58.52,58.5,58.51,8783.0,49.3281,49.3281,49.3112,49.3196,8783.0
2016-03-16 13:25:00,58.51,58.58,58.5,58.55,21030.0,49.3196,49.3786,49.3112,49.3533,21030.0
2016-03-16 13:30:00,58.55,58.58,58.55,58.56,14001.0,49.3533,49.3786,49.3533,49.3618,14001.0
2016-03-16 13:35:00,58.56,58.57,58.55,58.57,8522.0,49.3618,49.3702,49.3533,49.3702,8522.0
2016-03-16 13:40:00,58.57,58.58,58.56,58.56,5301.0,49.3702,49.3786,49.3618,49.3618,5301.0
2016-03-16 13:45:00,58.57,58.58,58.56,58.57,10141.0,49.3702,49.3786,49.3618,49.3702,10141.0
2016-03-16 13:50:00,58.58,58.63,58.57,58.61,12722.0,49.3786,49.4208,49.3702,49.4039,12722.0
2016-03-16 13:55:00,58.62,58.62,58.56,58.59,10666.0,49.4123,49.4123,49.3618,49.3871,10666.0
2016-03-16 14:00:00,58.58,59.06,58.57,58.95,79192.0,49.3786,49.7832,49.3702,49.6905,79192.0
2016-03-16 14:05:00,58.94,58.94,58.78,58.91,19281.0,49.6821,49.6821,49.5472,49.6568,19281.0
2016-03-16 14:10:00,58.93,58.98,58.77,58.81,16995.0,49.6737,49.7158,49.5388,49.5725,16995.0
2016-03-16 14:15:00,58.8,58.87,58.73,58.78,19496.0,49.5641,49.6231,49.5051,49.5472,19496.0
2016-03-16 14:20:00,58.77,58.8,58.74,58.75,35736.0,49.5388,49.5641,49.5135,49.5219,35736.0
2016-03-16 14:25:00,58.75,58.86,58.73,58.8,126283.0,49.5219,49.6147,49.5051,49.5641,126283.0
2016-03-16 14:30:00,58.8,58.8,58.71,58.72,43724.0,49.5641,49.5641,49.4882,49.4966,43724.0
2016-03-16 14:35:00,58.72,58.74,58.65,58.72,34250.0,49.4966,49.5135,49.4376,49.4966,34250.0
2016-03-16 14:40:00,58.73,58.83,58.69,58.72,55764.0,49.5051,49.5894,49.4714,49.4966,55764.0
2016-03-16 14:45:00,58.73,58.83,58.73,58.83,49428.0,49.5051,49.5894,49.5051,49.5894,49428.0
2016-03-16 14:50:00,58.83,58.83,58.69,58.8,31432.0,49.5894,49.5894,49.4714,49.5641,31432.0
2016-03-16 14:55:00,58.8,58.82,58.75,58.76,53505.0,49.5641,49.5809,49.5219,49.5304,53505.0
2016-03-16 15:00:00,58.75,58.79,58.7,58.74,98978.0,49.5219,49.5556,49.4798,49.5135,98978.0
2016-03-16 15:05:00,58.73,58.8,58.7,58.79,32046.0,49.5051,49.5641,49.4798,49.5556,32046.0
2016-03-16 15:10:00,58.78,58.88,58.76,58.84,35619.0,49.5472,49.6315,49.5304,49.5978,35619.0
2016-03-16 15:15:00,58.85,58.9,58.82,58.85,26088.0,49.6062,49.6484,49.5809,49.6062,26088.0
2016-03-16 15:20:00,58.85,58.89,58.8,58.83,44273.0,49.6062,49.6399,49.5641,49.5894,44273.0
2016-03-16 15:25:00,58.82,58.96,58.82,58.87,37708.0,49.5809,49.6989,49.5809,49.6231,37708.0
2016-03-16 15:30:00,58.88,58.93,58.87,58.91,18322.0,49.6315,49.6737,49.6231,49.6568,18322.0
2016-03-16 15:35:00,58.92,59.0,58.91,59.0,38161.0,49.6652,49.7327,49.6568,49.7327,38161.0
2016-03-16 15:40:00,58.99,59.04,58.96,59.03,63203.0,49.7242,49.7664,49.6989,49.7579,63203.0
2016-03-16 15:45:00,59.03,59.05,58.91,58.92,51578.0,49.7579,49.7748,49.6568,49.6652,51578.0
2016-03-16 15:50:00,58.92,58.93,58.8,58.8,74717.0,49.6652,49.6737,49.5641,49.5641,74717.0
2016-03-16 15:55:00,58.8,58.85,58.77,58.85,123810.0,49.5641,49.6062,49.5388,49.6062,123810.0
2016-03-17 09:30:00,58.9,58.93,58.63,58.74,44116.0,49.6484,49.6737,49.4208,49.5135,44116.0
2016-03-17 09:35:00,58.74,58.88,58.74,58.86,20268.0,49.5135,49.6315,49.5135,49.6147,20268.0
2016-03-17 09:40:00,58.83,58.84,58.74,58.75,15535.0,49.5894,49.5978,49.5135,49.5219,15535.0
2016-03-17 09:45:00,58.74,58.74,58.63,58.68,15376.0,49.5135,49.5135,49.4208,49.4629,15376.0
2016-03-17 09:50:00,58.69,58.72,58.61,58.63,43427.0,49.4714,49.4966,49.4039,49.4208,43427.0
2016-03-17 09:55:00,58.65,58.67,58.55,58.56,35235.0,49.4376,49.4545,49.3533,49.3618,35235.0
2016-03-17 10:00:00,58.56,58.73,58.55,58.69,45135.0,49.3618,49.5051,49.3533,49.4714,45135.0
2016-03-17 10:05:00,58.69,58.77,58.64,58.68,38511.0,49.4714,49.5388,49.4292,49.4629,38511.0
2016-03-17 10:10:00,58.69,58.75,58.67,58.74,28823.0,49.4714,49.5219,49.4545,49.5135,28823.0
2016-03-17 10:15:00,58.74,58.81,58.71,58.74,22894.0,49.5135,49.5725,49.4882,49.5135,22894.0
2016-03-17 10:20:00,58.74,58.76,58.71,58.73,65051.0,49.5135,49.5304,49.4882,49.5051,65051.0
2016-03-17 10:25:00,58.72,58.73,58.67,58.68,22622.0,49.4966,49.5051,49.4545,49.4629,22622.0
2016-03-17 10:30:00,58.69,58.77,58.68,58.75,40583.0,49.4714,49.5388,49.4629,49.5219,40583.0
2016-03-17 10:35:00,58.75,58.79,58.69,58.71,28431.0,49.5219,49.5556,49.4714,49.4882,28431.0
2016-03-17 10:40:00,58.71,58.73,58.7,58.71,21135.0,49.4882,49.5051,49.4798,49.4882,21135.0
2016-03-17 10:45:00,58.71,58.73,58.67,58.7,13674.0,49.4882,49.5051,49.4545,49.4798,13674.0
2016-03-17 10:50:00,58.71,58.74,58.7,58.7,24581.0,49.4882,49.5135,49.4798,49.4798,24581.0
2016-03-17 10:55:00,58.7,58.71,58.66,58.68,20583.0,49.4798,49.4882,49.4461,49.4629,20583.0
2016-03-17 11:00:00,58.69,58.75,58.68,58.69,38469.0,49.4714,49.5219,49.4629,49.4714,38469.0
2016-03-17 11:05:00,58.69,58.72,58.69,58.72,28473.0,49.4714,49.4966,49.4714,49.4966,28473.0
2016-03-17 11:10:00,58.72,58.74,58.71,58.74,25581.0,49.4966,49.5135,49.4882,49.5135,25581.0
2016-03-17 11:15:00,58.73,58.75,58.7,58.71,42714.0,49.5051,49.5219,49.4798,49.4882,42714.0
2016-03-17 11:20:00,58.72,58.75,58.7,58.73,22017.0,49.4966,49.5219,49.4798,49.5051,22017.0
2016-03-17 11:25:00,58.73,58.75,58.71,58.72,29478.0,49.5051,49.5219,49.4882,49.4966,29478.0
2016-03-17 11:30:00,58.73,58.75,58.72,58.74,17554.0,49.5051,49.5219,49.4966,49.5135,17554.0
2016-03-17 11:35:00,58.73,58.74,58.68,58.72,27256.0,49.5051,49.5135,49.4629,49.4966,27256.0
2016-03-17 11:40:00,58.72,58.74,58.71,58.73,33241.0,49.4966,49.5135,49.4882,49.5051,33241.0
2016-03-17 11:45:00,58.73,58.75,58.7,58.73,26978.0,49.5051,49.5219,49.4798,49.5051,26978.0
2016-03-17 11:50:00,58.74,58.75,58.71,58.73,21244.0,49.5135,49.5219,49.4882,49.5051,21244.0
2016-03-17 11:55:00,58.73,58.75,58.72,58.73,30449.0,49.5051,49.5219,49.4966,49.5051,30449.0
2016-03-17 12:00:00,58.74,58.75,58.71,58.75,22016.0,49.5135,49.5219,49.4882,49.5219,22016.0
2016-03-17 12:05:00,58.75,58.85,58.74,58.84,37846.0,49.5219,49.6062,49.5135,49.5978,37846.0
2016-03-17 12:10:00,58.84,58.86,58.83,58.84,27739.0,49.5978,49.6147,49.5894,49.5978,27739.0
2016-03-17 12:15:00,58.84,58.95,58.83,58.95,18850.0,49.5978,49.6905,49.5894,49.6905,18850.0
2016-03-17 12:20:00,58.95,58.96,58.9,58.91,30333.0,49.6905,49.6989,49.6484,49.6568,30333.0
2016-03-17 12:25:00,58.9,58.93,58.85,58.93,34559.0,49.6484,49.6737,49.6062,49.6737,34559.0
2016-03-17 12:30:00,58.93,58.97,58.91,58.95,27625.0,49.6737,49.7074,49.6568,49.6905,27625.0
2016-03-17 12:35:00,58.96,58.96,58.89,58.89,29832.0,49.6989,49.6989,49.6399,49.6399,29832.0
2016-03-17 12:40:00,58.9,58.9,58.87,58.9,15908.0,49.6484,49.6484,49.6231,49.6484,15908.0
2016-03-17 12:45:00,58.9,58.92,58.89,58.89,13260.0,49.6484,49.6652,49.6399,49.6399,13260.0
2016-03-17 12:50:00,58.9,58.91,58.86,58.87,23531.0,49.6484,49.6568,49.6147,49.6231,23531.0
2016-03-17 12:55:00,58.87,58.87,58.8,58.8,13326.0,49.6231,49.6231,49.5641,49.5641,13326.0
2016-03-17 13:00:00,58.81,58.83,58.79,58.79,26969.0,49.5725,49.5894,49.5556,49.5556,26969.0
2016-03-17 13:05:00,58.8,58.82,58.78,58.81,23595.0,49.5641,49.5809,49.5472,49.5725,23595.0
2016-03-17 13:10:00,58.81,58.81,58.78,58.79,15712.0,49.5725,49.5725,49.5472,49.5556,15712.0
2016-03-17 13:15:00,58.79,58.8,58.78,58.8,15509.0,49.5556,49.5641,49.5472,49.5641,15509.0
2016-03-17 13:20:00,58.81,58.81,58.78,58.78,20408.0,49.5725,49.5725,49.5472,49.5472,20408.0
2016-03-17 13:25:00,58.78,58.79,58.71,58.73,18682.0,49.5472,49.5556,49.4882,49.5051,18682.0
2016-03-17 13:30:00,58.74,58.74,58.68,58.71,17351.0,49.5135,49.5135,49.4629,49.4882,17351.0
2016-03-17 13:35:00,58.71,58.75,58.69,58.75,24883.0,49.4882,49.5219,49.4714,49.5219,24883.0
2016-03-17 13:40:00,58.75,58.81,58.74,58.8,19712.0,49.5219,49.5725,49.5135,49.5641,19712.0
2016-03-17 13:45:00,58.82,58.88,58.81,58.85,16828.0,49.5809,49.6315,49.5725,49.6062,16828.0
2016-03-17 13:50:00,58.86,58.87,58.85,58.86,12656.0,49.6147,49.6231,49.6062,49.6147,12656.0
2016-03-17 13:55:00,58.86,58.86,58.82,58.85,15379.0,49.6147,49.6147,49.5809,49.6062,15379.0
2016-03-17 14:00:00,58.85,58.85,58.83,58.84,15508.0,49.6062,49.6062,49.5894,49.5978,15508.0
2016-03-17 14:05:00,58.84,58.89,58.83,58.87,21794.0,49.5978,49.6399,49.5894,49.6231,21794.0
2016-03-17 14:10:00,58.87,58.87,58.76,58.77,36409.0,49.6231,49.6231,49.5304,49.5388,36409.0
2016-03-17 14:15:00,58.77,58.8,58.76,58.79,15065.0,49.5388,49.5641,49.5304,49.5556,15065.0
2016-03-17 14:20:00,58.79,58.81,58.75,58.76,32200.0,49.5556,49.5725,49.5219,49.5304,32200.0
2016-03-17 14:25:00,58.76,58.83,58.75,58.8,36926.0,49.5304,49.5894,49.5219,49.5641,36926.0
2016-03-17 14:30:00,58.8,58.83,58.79,58.82,32491.0,49.5641,49.5894,49.5556,49.5809,32491.0
2016-03-17 14:35:00,58.83,58.83,58.68,58.7,51812.0,49.5894,49.5894,49.4629,49.4798,51812.0
2016-03-17 14:40:00,58.7,58.78,58.7,58.75,37987.0,49.4798,49.5472,49.4798,49.5219,37987.0
2016-03-17 14:45:00,58.75,58.78,58.72,58.78,20657.0,49.5219,49.5472,49.4966,49.5472,20657.0
2016-03-17 14:50:00,58.78,58.8,58.71,58.72,43354.0,49.5472,49.5641,49.4882,49.4966,43354.0
2016-03-17 14:55:00,58.73,58.73,58.69,58.71,33683.0,49.5051,49.5051,49.4714,49.4882,33683.0
2016-03-17 15:00:00,58.71,58.75,58.7,58.75,27368.0,49.4882,49.5219,49.4798,49.5219,27368.0
2016-03-17 15:05:00,58.75,58.75,58.72,58.73,31427.0,49.5219,49.5219,49.4966,49.5051,31427.0
2016-03-17 15:10:00,58.73,58.77,58.72,58.73,27535.0,49.5051,49.5388,49.4966,49.5051,27535.0
2016-03-17 15:15:00,58.73,58.73,58.7,58.71,29454.0,49.5051,49.5051,49.4798,49.4882,29454.0
2016-03-17 15:20:00,58.71,58.74,58.71,58.74,24113.0,49.4882,49.5135,49.4882,49.5135,24113.0
2016-03-17 15:25:00,58.74,58.77,58.73,58.77,34682.0,49.5135,49.5388,49.5051,49.5388,34682.0
2016-03-17 15:30:00,58.77,58.84,58.76,58.83,45679.0,49.5388,49.5978,49.5304,49.5894,45679.0
2016-03-17 15:35:00,58.84,58.85,58.83,58.83,36104.0,49.5978,49.6062,49.5894,49.5894,36104.0
2016-03-17 15:40:00,58.84,58.85,58.8,58.8,56501.0,49.5978,49.6062,49.5641,49.5641,56501.0
2016-03-17 15:45:00,58.8,58.81,58.72,58.76,54802.0,49.5641,49.5725,49.4966,49.5304,54802.0
2016-03-17 15:50:00,58.76,58.8,58.75,58.78,51736.0,49.5304,49.5641,49.5219,49.5472,51736.0
2016-03-17 15:55:00,58.78,58.81,58.75,58.78,133557.0,49.5472,49.5725,49.5219,49.5472,133557.0
2016-03-18 09:30:00,58.86,58.86,58.49,58.49,382432.0,49.6147,49.6147,49.3028,49.3028,382432.0
2016-03-18 09:35:00,58.54,58.68,58.49,58.62,20907.0,49.3449,49.4629,49.3028,49.4123,20907.0
2016-03-18 09:40:00,58.63,58.72,58.53,58.55,32157.0,49.4208,49.4966,49.3365,49.3533,32157.0
2016-03-18 09:45:00,58.52,58.54,58.44,58.46,25164.0,49.3281,49.3449,49.2606,49.2775,25164.0
2016-03-18 09:50:00,58.48,58.7,58.47,58.7,31568.0,49.2943,49.4798,49.2859,49.4798,31568.0
2016-03-18 09:55:00,58.7,58.72,58.65,58.66,31423.0,49.4798,49.4966,49.4376,49.4461,31423.0
2016-03-18 10:00:00,58.66,58.77,58.61,58.74,38546.0,49.4461,49.5388,49.4039,49.5135,38546.0
2016-03-18 10:05:00,58.75,58.77,58.7,58.75,30547.0,49.5219,49.5388,49.4798,49.5219,30547.0
2016-03-18 10:10:00,58.74,58.84,58.74,58.77,17712.0,49.5135,49.5978,49.5135,49.5388,17712.0
2016-03-18 10:15:00,58.76,58.85,58.75,58.83,34215.0,49.5304,49.6062,49.5219,49.5894,34215.0
2016-03-18 10:20:00,58.84,58.85,58.8,58.81,14087.0,49.5978,49.6062,49.5641,49.5725,14087.0
2016-03-18 10:25:00,58.81,58.81,58.75,58.77,23725.0,49.5725,49.5725,49.5219,49.5388,23725.0
2016-03-18 10:30:00,58.78,58.79,58.75,58.77,31570.0,49.5472,49.5556,49.5219,49.5388,31570.0
2016-03-18 10:35:00,58.77,58.79,58.75,58.77,19677.0,49.5388,49.5556,49.5219,49.5388,19677.0
2016-03-18 10:40:00,58.78,58.86,58.77,58.8,30935.0,49.5472,49.6147,49.5388,49.5641,30935.0
2016-03-18 10:45:00,58.81,58.89,58.78,58.84,23811.0,49.5725,49.6399,49.5472,49.5978,23811.0
2016-03-18 10:50:00,58.85,58.85,58.8,58.82,45271.0,49.6062,49.6062,49.5641,49.5809,45271.0
2016-03-18 10:55:00,58.82,58.84,58.82,58.83,33541.0,49.5809,49.5978,49.5809,49.5894,33541.0
2016-03-18 11:00:00,58.83,58.85,58.82,58.82,28340.0,49.5894,49.6062,49.5809,49.5809,28340.0
2016-03-18 11:05:00,58.82,58.85,58.82,58.83,29484.0,49.5809,49.6062,49.5809,49.5894,29484.0
2016-03-18 11:10:00,58.82,58.84,58.82,58.84,24266.0,49.5809,49.5978,49.5809,49.5978,24266.0
2016-03-18 11:15:00,58.83,58.89,58.82,58.89,20039.0,49.5894,49.6399,49.5809,49.6399,20039.0
2016-03-18 11:20:00,58.89,59.0,58.87,59.0,28571.0,49.6399,49.7327,49.6231,49.7327,28571.0
2016-03-18 11:25:00,59.0,59.01,58.93,58.94,28028.0,49.7327,49.7411,49.6737,49.6821,28028.0
2016-03-18 11:30:00,58.94,58.96,58.91,58.92,13619.0,49.6821,49.6989,49.6568,49.6652,13619.0
2016-03-18 11:35:00,58.92,58.99,58.9,58.98,11852.0,49.6652,49.7242,49.6484,49.7158,11852.0
2016-03-18 11:40:00,58.99,58.99,58.93,58.94,12464.0,49.7242,49.7242,49.6737,49.6821,12464.0
2016-03-18 11:45:00,58.94,58.95,58.85,58.85,66380.0,49.6821,49.6905,49.6062,49.6062,66380.0
2016-03-18 11:50:00,58.86,58.88,58.85,58.86,42700.0,49.6147,49.6315,49.6062,49.6147,42700.0
2016-03-18 11:55:00,58.86,58.87,58.85,58.85,21196.0,49.6147,49.6231,49.6062,49.6062,21196.0
2016-03-18 12:00:00,58.86,58.88,58.85,58.87,19397.0,49.6147,49.6315,49.6062,49.6231,19397.0
2016-03-18 12:05:00,58.87,58.87,58.85,58.87,8393.0,49.6231,49.6231,49.6062,49.6231,8393.0
2016-03-18 12:10:00,58.87,58.95,58.86,58.9,23516.0,49.6231,49.6905,49.6147,49.6484,23516.0
2016-03-18 12:15:00,58.91,58.91,58.88,58.9,6151.0,49.6568,49.6568,49.6315,49.6484,6151.0
2016-03-18 12:20:00,58.9,58.91,58.87,58.88,12298.0,49.6484,49.6568,49.6231,49.6315,12298.0
2016-03-18 12:25:00,58.88,58.88,58.85,58.85,28725.0,49.6315,49.6315,49.6062,49.6062,28725.0
2016-03-18 12:30:00,58.85,58.87,58.85,58.86,23067.0,49.6062,49.6231,49.6062,49.6147,23067.0
2016-03-18 12:35:00,58.86,58.87,58.85,58.86,10992.0,49.6147,49.6231,49.6062,49.6147,10992.0
2016-03-18 12:40:00,58.85,58.87,58.85,58.85,56699.0,49.6062,49.6231,49.6062,49.6062,56699.0
2016-03-18 12:45:00,58.85,58.87,58.85,58.87,16897.0,49.6062,49.6231,49.6062,49.6231,16897.0
2016-03-18 12:50:00,58.86,58.87,58.85,58.87,11130.0,49.6147,49.6231,49.6062,49.6231,11130.0
2016-03-18 12:55:00,58.87,58.87,58.85,58.85,7736.0,49.6231,49.6231,49.6062,49.6062,7736.0
2016-03-18 13:00:00,58.86,58.87,58.85,58.85,18249.0,49.6147,49.6231,49.6062,49.6062,18249.0
2016-03-18 13:05:00,58.85,58.86,58.85,58.85,13877.0,49.6062,49.6147,49.6062,49.6062,13877.0
2016-03-18 13:10:00,58.85,58.86,58.81,58.85,40423.0,49.6062,49.6147,49.5725,49.6062,40423.0
2016-03-18 13:15:00,58.86,58.9,58.85,58.87,16336.0,49.6147,49.6484,49.6062,49.6231,16336.0
2016-03-18 13:20:00,58.88,58.9,58.86,58.89,17467.0,49.6315,49.6484,49.6147,49.6399,17467.0
2016-03-18 13:25:00,58.88,58.89,58.84,58.85,15416.0,49.6315,49.6399,49.5978,49.6062,15416.0
2016-03-18 13:30:00,58.86,58.87,58.84,58.86,24937.0,49.6147,49.6231,49.5978,49.6147,24937.0
2016-03-18 13:35:00,58.86,58.86,58.84,58.85,13221.0,49.6147,49.6147,49.5978,49.6062,13221.0
2016-03-18 13:40:00,58.86,58.87,58.84,58.86,49375.0,49.6147,49.6231,49.5978,49.6147,49375.0
2016-03-18 13:45:00,58.87,58.92,58.85,58.91,22577.0,49.6231,49.6652,49.6062,49.6568,22577.0
2016-03-18 13:50:00,58.91,58.91,58.85,58.85,13431.0,49.6568,49.6568,49.6062,49.6062,13431.0
2016-03-18 13:55:00,58.85,58.86,58.78,58.78,19199.0,49.6062,49.6147,49.5472,49.5472,19199.0
2016-03-18 14:00:00,58.79,58.79,58.76,58.78,20669.0,49.5556,49.5556,49.5304,49.5472,20669.0
2016-03-18 14:05:00,58.79,58.82,58.76,58.77,23736.0,49.5556,49.5809,49.5304,49.5388,23736.0
2016-03-18 14:10:00,58.77,58.78,58.74,58.77,28700.0,49.5388,49.5472,49.5135,49.5388,28700.0
2016-03-18 14:15:00,58.77,58.82,58.76,58.81,22853.0,49.5388,49.5809,49.5304,49.5725,22853.0
2016-03-18 14:20:00,58.81,58.82,58.74,58.77,20329.0,49.5725,49.5809,49.5135,49.5388,20329.0
2016-03-18 14:25:00,58.78,58.79,58.74,58.75,33468.0,49.5472,49.5556,49.5135,49.5219,33468.0
2016-03-18 14:30:00,58.75,58.76,58.74,58.75,13702.0,49.5219,49.5304,49.5135,49.5219,13702.0
2016-03-18 14:35:00,58.76,58.76,58.68,58.68,41143.0,49.5304,49.5304,49.4629,49.4629,41143.0
2016-03-18 14:40:00,58.68,58.71,58.67,58.67,24806.0,49.4629,49.4882,49.4545,49.4545,24806.0
2016-03-18 14:45:00,58.68,58.7,58.67,58.7,29505.0,49.4629,49.4798,49.4545,49.4798,29505.0
2016-03-18 14:50:00,58.7,58.71,58.66,58.67,13805.0,49.4798,49.4882,49.4461,49.4545,13805.0
2016-03-18 14:55:00,58.66,58.66,58.62,58.64,16545.0,49.4461,49.4461,49.4123,49.4292,16545.0
2016-03-18 15:00:00,58.63,58.74,58.63,58.72,22962.0,49.4208,49.5135,49.4208,49.4966,22962.0
2016-03-18 15:05:00,58.72,58.73,58.69,58.71,27047.0,49.4966,49.5051,49.4714,49.4882,27047.0
2016-03-18 15:10:00,58.71,58.78,58.69,58.78,66918.0,49.4882,49.5472,49.4714,49.5472,66918.0
2016-03-18 15:15:00,58.78,58.8,58.71,58.73,32564.0,49.5472,49.5641,49.4882,49.5051,32564.0
2016-03-18 15:20:00,58.73,58.84,58.72,58.79,69004.0,49.5051,49.5978,49.4966,49.5556,69004.0
2016-03-18 15:25:00,58.8,58.81,58.78,58.78,41413.0,49.5641,49.5725,49.5472,49.5472,41413.0
2016-03-18 15:30:00,58.78,58.8,58.77,58.8,37290.0,49.5472,49.5641,49.5388,49.5641,37290.0
2016-03-18 15:35:00,58.8,58.81,58.78,58.79,40657.0,49.5641,49.5725,49.5472,49.5556,40657.0
2016-03-18 15:40:00,58.79,58.86,58.79,58.83,72072.0,49.5556,49.6147,49.5556,49.5894,72072.0
2016-03-18 15:45:00,58.86,58.92,58.82,58.82,161212.0,49.6147,49.6652,49.5809,49.5809,161212.0
2016-03-18 15:50:00,58.83,58.83,58.72,58.73,136174.0,49.5894,49.5894,49.4966,49.5051,136174.0
2016-03-18 15:55:00,58.73,58.78,58.66,58.69,285227.0,49.5051,49.5472,49.4461,49.4714,285227.0
2016-03-21 09:30:00,58.42,58.59,58.39,58.59,33868.0,49.2438,49.3871,49.2185,49.3871,33868.0
2016-03-21 09:35:00,58.61,58.69,58.6,58.68,14637.0,49.4039,49.4714,49.3955,49.4629,14637.0
2016-03-21 09:40:00,58.67,58.68,58.46,58.55,10428.0,49.4545,49.4629,49.2775,49.3533,10428.0
2016-03-21 09:45:00,58.57,58.72,58.53,58.71,23799.0,49.3702,49.4966,49.3365,49.4882,23799.0
2016-03-21 09:50:00,58.71,58.75,58.61,58.62,25844.0,49.4882,49.5219,49.4039,49.4123,25844.0
2016-03-21 09:55:00,58.62,58.74,58.6,58.74,15214.0,49.4123,49.5135,49.3955,49.5135,15214.0
2016-03-21 10:00:00,58.74,58.79,58.66,58.74,37423.0,49.5135,49.5556,49.4461,49.5135,37423.0
2016-03-21 10:05:00,58.76,58.79,58.7,58.71,10608.0,49.5304,49.5556,49.4798,49.4882,10608.0
2016-03-21 10:10:00,58.72,58.75,58.67,58.67,14002.0,49.4966,49.5219,49.4545,49.4545,14002.0
2016-03-21 10:15:00,58.67,58.67,58.62,58.65,18610.0,49.4545,49.4545,49.4123,49.4376,18610.0
2016-03-21 10:20:00,58.64,58.72,58.62,58.65,17497.0,49.4292,49.4966,49.4123,49.4376,17497.0
2016-03-21 10:25:00,58.64,58.65,58.6,58.64,10089.0,49.4292,49.4376,49.3955,49.4292,10089.0
2016-03-21 10:30:00,58.65,58.69,58.63,58.68,13346.0,49.4376,49.4714,49.4208,49.4629,13346.0
2016-03-21 10:35:00,58.69,58.7,58.67,58.68,10011.0,49.4714,49.4798,49.4545,49.4629,10011.0
2016-03-21 10:40:00,58.68,58.7,58.62,58.64,10925.0,49.4629,49.4798,49.4123,49.4292,10925.0
2016-03-21 10:45:00,58.65,58.67,58.6,58.6,11669.0,49.4376,49.4545,49.3955,49.3955,11669.0
2016-03-21 10:50:00,58.6,58.6,58.51,58.55,13356.0,49.3955,49.3955,49.3196,49.3533,13356.0
2016-03-21 10:55:00,58.56,58.59,58.55,58.57,12707.0,49.3618,49.3871,49.3533,49.3702,12707.0
2016-03-21 11:00:00,58.58,58.59,58.55,58.58,82812.0,49.3786,49.3871,49.3533,49.3786,82812.0
2016-03-21 11:05:00,58.59,58.67,58.58,58.67,11760.0,49.3871,49.4545,49.3786,49.4545,11760.0
2016-03-21 11:10:00,58.67,58.71,58.65,58.66,8234.0,49.4545,49.4882,49.4376,49.4461,8234.0
2016-03-21 11:15:00,58.67,58.78,58.66,58.77,12080.0,49.4545,49.5472,49.4461,49.5388,12080.0
2016-03-21 11:20:00,58.76,58.77,58.71,58.75,10027.0,49.5304,49.5388,49.4882,49.5219,10027.0
2016-03-21 11:25:00,58.74,58.77,58.65,58.66,10957.0,49.5135,49.5388,49.4376,49.4461,10957.0
2016-03-21 11:30:00,58.66,58.73,58.65,58.72,9452.0,49.4461,49.5051,49.4376,49.4966,9452.0
2016-03-21 11:35:00,58.73,58.74,58.67,58.68,14302.0,49.5051,49.5135,49.4545,49.4629,14302.0
2016-03-21 11:40:00,58.67,58.7,58.65,58.7,8932.0,49.4545,49.4798,49.4376,49.4798,8932.0
2016-03-21 11:45:00,58.71,58.72,58.67,58.69,8163.0,49.4882,49.4966,49.4545,49.4714,8163.0
2016-03-21 11:50:00,58.7,58.74,58.67,58.72,7973.0,49.4798,49.5135,49.4545,49.4966,7973.0
2016-03-21 11:55:00,58.71,58.73,58.69,58.73,17625.0,49.4882,49.5051,49.4714,49.5051,17625.0
2016-03-21 12:00:00,58.72,58.74,58.68,58.72,20613.0,49.4966,49.5135,49.4629,49.4966,20613.0
2016-03-21 12:05:00,58.71,58.75,58.7,58.73,11680.0,49.4882,49.5219,49.4798,49.5051,11680.0
2016-03-21 12:10:00,58.73,58.75,58.71,58.72,7412.0,49.5051,49.5219,49.4882,49.4966,7412.0
2016-03-21 12:15:00,58.72,58.73,58.68,58.68,10415.0,49.4966,49.5051,49.4629,49.4629,10415.0
2016-03-21 12:20:00,58.69,58.69,58.64,58.66,13869.0,49.4714,49.4714,49.4292,49.4461,13869.0
2016-03-21 12:25:00,58.67,58.69,58.61,58.64,22339.0,49.4545,49.4714,49.4039,49.4292,22339.0
2016-03-21 12:30:00,58.64,58.66,58.63,58.64,32178.0,49.4292,49.4461,49.4208,49.4292,32178.0
2016-03-21 12:35:00,58.65,58.67,58.62,58.67,36346.0,49.4376,49.4545,49.4123,49.4545,36346.0
2016-03-21 12:40:00,58.67,58.68,58.65,58.67,10533.0,49.4545,49.4629,49.4376,49.4545,10533.0
2016-03-21 12:45:00,58.67,58.67,58.63,58.64,8051.0,49.4545,49.4545,49.4208,49.4292,8051.0
2016-03-21 12:50:00,58.63,58.67,58.62,58.62,9784.0,49.4208,49.4545,49.4123,49.4123,9784.0
2016-03-21 12:55:00,58.63,58.71,58.62,58.71,12922.0,49.4208,49.4882,49.4123,49.4882,12922.0
2016-03-21 13:00:00,58.7,58.73,58.7,58.72,8547.0,49.4798,49.5051,49.4798,49.4966,8547.0
2016-03-21 13:05:00,58.71,58.71,58.63,58.66,14960.0,49.4882,49.4882,49.4208,49.4461,14960.0
2016-03-21 13:10:00,58.66,58.68,58.65,58.68,8950.0,49.4461,49.4629,49.4376,49.4629,8950.0
2016-03-21 13:15:00,58.67,58.71,58.66,58.71,20243.0,49.4545,49.4882,49.4461,49.4882,20243.0
2016-03-21 13:20:00,58.7,58.75,58.69,58.72,13075.0,49.4798,49.5219,49.4714,49.4966,13075.0
2016-03-21 13:25:00,58.73,58.76,58.7,58.76,16970.0,49.5051,49.5304,49.4798,49.5304,16970.0
2016-03-21 13:30:00,58.75,58.77,58.71,58.72,10380.0,49.5219,49.5388,49.4882,49.4966,10380.0
2016-03-21 13:35:00,58.72,58.76,58.71,58.74,13843.0,49.4966,49.5304,49.4882,49.5135,13843.0
2016-03-21 13:40:00,58.74,58.76,58.73,58.76,6691.0,49.5135,49.5304,49.5051,49.5304,6691.0
2016-03-21 13:45:00,58.76,58.8,58.74,58.78,14673.0,49.5304,49.5641,49.5135,49.5472,14673.0
2016-03-21 13:50:00,58.78,58.78,58.74,58.77,30074.0,49.5472,49.5472,49.5135,49.5388,30074.0
2016-03-21 13:55:00,58.78,58.78,58.75,58.77,10787.0,49.5472,49.5472,49.5219,49.5388,10787.0
2016-03-21 14:00:00,58.76,58.79,58.75,58.79,9519.0,49.5304,49.5556,49.5219,49.5556,9519.0
2016-03-21 14:05:00,58.79,58.8,58.76,58.78,44924.0,49.5556,49.5641,49.5304,49.5472,44924.0
2016-03-21 14:10:00,58.78,58.78,58.74,58.75,12711.0,49.5472,49.5472,49.5135,49.5219,12711.0
2016-03-21 14:15:00,58.75,58.82,58.75,58.8,20230.0,49.5219,49.5809,49.5219,49.5641,20230.0
2016-03-21 14:20:00,58.8,58.9,58.8,58.9,22776.0,49.5641,49.6484,49.5641,49.6484,22776.0
2016-03-21 14:25:00,58.9,58.9,58.86,58.87,65506.0,49.6484,49.6484,49.6147,49.6231,65506.0
2016-03-21 14:30:00,58.87,58.88,58.81,58.82,20147.0,49.6231,49.6315,49.5725,49.5809,20147.0
2016-03-21 14:35:00,58.83,58.86,58.82,58.86,7568.0,49.5894,49.6147,49.5809,49.6147,7568.0
2016-03-21 14:40:00,58.86,58.87,58.85,58.85,10352.0,49.6147,49.6231,49.6062,49.6062,10352.0
2016-03-21 14:45:00,58.85,58.86,58.77,58.78,9348.0,49.6062,49.6147,49.5388,49.5472,9348.0
2016-03-21 14:50:00,58.79,58.81,58.78,58.8,4270.0,49.5556,49.5725,49.5472,49.5641,4270.0
2016-03-21 14:55:00,58.8,58.81,58.76,58.77,15086.0,49.5641,49.5725,49.5304,49.5388,15086.0
2016-03-21 15:00:00,58.77,58.79,58.74,58.77,20243.0,49.5388,49.5556,49.5135,49.5388,20243.0
2016-03-21 15:05:00,58.77,58.8,58.77,58.8,20016.0,49.5388,49.5641,49.5388,49.5641,20016.0
2016-03-21 15:10:00,58.79,58.8,58.75,58.77,21942.0,49.5556,49.5641,49.5219,49.5388,21942.0
2016-03-21 15:15:00,58.77,58.79,58.76,58.79,16212.0,49.5388,49.5556,49.5304,49.5556,16212.0
2016-03-21 15:20:00,58.8,58.82,58.79,58.81,20319.0,49.5641,49.5809,49.5556,49.5725,20319.0
2016-03-21 15:25:00,58.81,58.83,58.8,58.8,23577.0,49.5725,49.5894,49.5641,49.5641,23577.0
2016-03-21 15:30:00,58.8,58.81,58.77,58.77,27566.0,49.5641,49.5725,49.5388,49.5388,27566.0
2016-03-21 15:35:00,58.77,58.78,58.73,58.77,32253.0,49.5388,49.5472,49.5051,49.5388,32253.0
2016-03-21 15:40:00,58.78,58.82,58.77,58.8,34582.0,49.5472,49.5809,49.5388,49.5641,34582.0
2016-03-21 15:45:00,58.81,58.85,58.79,58.79,68291.0,49.5725,49.6062,49.5556,49.5556,68291.0
2016-03-21 15:50:00,58.79,58.81,58.77,58.78,41928.0,49.5556,49.5725,49.5388,49.5472,41928.0
2016-03-21 15:55:00,58.78,58.83,58.74,58.75,220800.0,49.5472,49.5894,49.5135,49.5219,220800.0
2016-03-22 09:30:00,58.51,58.7,58.51,58.59,28747.0,49.3196,49.4798,49.3196,49.3871,28747.0
2016-03-22 09:35:00,58.61,58.65,58.38,58.42,14094.0,49.4039,49.4376,49.21,49.2438,14094.0
2016-03-22 09:40:00,58.42,58.48,58.4,58.41,7436.0,49.2438,49.2943,49.2269,49.2353,7436.0
2016-03-22 09:45:00,58.41,58.46,58.37,58.41,11497.0,49.2353,49.2775,49.2016,49.2353,11497.0
2016-03-22 09:50:00,58.41,58.54,58.4,58.53,12903.0,49.2353,49.3449,49.2269,49.3365,12903.0
2016-03-22 09:55:00,58.54,58.61,58.49,58.61,10383.0,49.3449,49.4039,49.3028,49.4039,10383.0
2016-03-22 10:00:00,58.62,58.63,58.56,58.6,16924.0,49.4123,49.4208,49.3618,49.3955,16924.0
2016-03-22 10:05:00,58.59,58.62,58.55,58.58,15764.0,49.3871,49.4123,49.3533,49.3786,15764.0
2016-03-22 10:10:00,58.58,58.59,58.52,58.53,11021.0,49.3786,49.3871,49.3281,49.3365,11021.0
2016-03-22 10:15:00,58.52,58.56,58.51,58.55,45702.0,49.3281,49.3618,49.3196,49.3533,45702.0
2016-03-22 10:20:00,58.55,58.61,58.54,58.6,41013.0,49.3533,49.4039,49.3449,49.3955,41013.0
2016-03-22 10:25:00,58.61,58.68,58.61,58.64,16461.0,49.4039,49.4629,49.4039,49.4292,16461.0
2016-03-22 10:30:00,58.64,58.67,58.6,58.64,12371.0,49.4292,49.4545,49.3955,49.4292,12371.0
2016-03-22 10:35:00,58.64,58.7,58.63,58.7,16552.0,49.4292,49.4798,49.4208,49.4798,16552.0
2016-03-22 10:40:00,58.69,58.69,58.65,58.66,13605.0,49.4714,49.4714,49.4376,49.4461,13605.0
2016-03-22 10:45:00,58.66,58.7,58.64,58.7,17667.0,49.4461,49.4798,49.4292,49.4798,17667.0
2016-03-22 10:50:00,58.69,58.7,58.66,58.68,11427.0,49.4714,49.4798,49.4461,49.4629,11427.0
2016-03-22 10:55:00,58.67,58.67,58.58,58.6,39151.0,49.4545,49.4545,49.3786,49.3955,39151.0
2016-03-22 11:00:00,58.61,58.64,58.58,58.64,26687.0,49.4039,49.4292,49.3786,49.4292,26687.0
2016-03-22 11:05:00,58.64,58.7,58.61,58.69,16075.0,49.4292,49.4798,49.4039,49.4714,16075.0
2016-03-22 11:10:00,58.7,58.76,58.69,58.73,23876.0,49.4798,49.5304,49.4714,49.5051,23876.0
2016-03-22 11:15:00,58.74,58.74,58.7,58.72,12604.0,49.5135,49.5135,49.4798,49.4966,12604.0
2016-03-22 11:20:00,58.72,58.72,58.67,58.67,13361.0,49.4966,49.4966,49.4545,49.4545,13361.0
2016-03-22 11:25:00,58.68,58.69,58.65,58.65,10201.0,49.4629,49.4714,49.4376,49.4376,10201.0
2016-03-22 11:30:00,58.64,58.64,58.44,58.44,12034.0,49.4292,49.4292,49.2606,49.2606,12034.0
2016-03-22 11:35:00,58.45,58.48,58.44,58.46,16847.0,49.2691,49.2943,49.2606,49.2775,16847.0
2016-03-22 11:40:00,58.46,58.48,58.44,58.45,21760.0,49.2775,49.2943,49.2606,49.2691,21760.0
2016-03-22 11:45:00,58.46,58.46,58.4,58.43,24726.0,49.2775,49.2775,49.2269,49.2522,24726.0
2016-03-22 11:50:00,58.43,58.44,58.4,58.4,23779.0,49.2522,49.2606,49.2269,49.2269,23779.0
2016-03-22 11:55:00,58.41,58.43,58.37,58.37,20918.0,49.2353,49.2522,49.2016,49.2016,20918.0
2016-03-22 12:00:00,58.37,58.38,58.34,58.35,13027.0,49.2016,49.21,49.1763,49.1848,13027.0
2016-03-22 12:05:00,58.34,58.37,58.3,58.37,18240.0,49.1763,49.2016,49.1426,49.2016,18240.0
2016-03-22 12:10:00,58.36,58.38,58.34,58.35,13074.0,49.1932,49.21,49.1763,49.1848,13074.0
2016-03-22 12:15:00,58.36,58.39,58.35,58.35,10047.0,49.1932,49.2185,49.1848,49.1848,10047.0
2016-03-22 12:20:00,58.35,58.4,58.35,58.38,15328.0,49.1848,49.2269,49.1848,49.21,15328.0
2016-03-22 12:25:00,58.38,58.41,58.35,58.4,18333.0,49.21,49.2353,49.1848,49.2269,18333.0
2016-03-22 12:30:00,58.4,58.4,58.35,58.35,18557.0,49.2269,49.2269,49.1848,49.1848,18557.0
2016-03-22 12:35:00,58.35,58.36,58.33,58.35,25340.0,49.1848,49.1932,49.1679,49.1848,25340.0
2016-03-22 12:40:00,58.35,58.36,58.33,58.35,13087.0,49.1848,49.1932,49.1679,49.1848,13087.0
2016-03-22 12:45:00,58.35,58.35,58.31,58.32,11816.0,49.1848,49.1848,49.151,49.1595,11816.0
2016-03-22 12:50:00,58.32,58.32,58.28,58.3,19532.0,49.1595,49.1595,49.1258,49.1426,19532.0
2016-03-22 12:55:00,58.3,58.38,58.29,58.38,22671.0,49.1426,49.21,49.1342,49.21,22671.0
2016-03-22 13:00:00,58.37,58.5,58.36,58.48,12564.0,49.2016,49.3112,49.1932,49.2943,12564.0
2016-03-22 13:05:00,58.48,58.48,58.43,58.44,13433.0,49.2943,49.2943,49.2522,49.2606,13433.0
2016-03-22 13:10:00,58.45,58.46,58.42,58.44,7005.0,49.2691,49.2775,49.2438,49.2606,7005.0
2016-03-22 13:15:00,58.44,58.46,58.43,58.43,6895.0,49.2606,49.2775,49.2522,49.2522,6895.0
2016-03-22 13:20:00,58.43,58.45,58.43,58.45,5751.0,49.2522,49.2691,49.2522,49.2691,5751.0
2016-03-22 13:25:00,58.45,58.49,58.43,58.49,7441.0,49.2691,49.3028,49.2522,49.3028,7441.0
2016-03-22 13:30:00,58.49,58.51,58.48,58.48,9372.0,49.3028,49.3196,49.2943,49.2943,9372.0
2016-03-22 13:35:00,58.47,58.5,58.45,58.45,12160.0,49.2859,49.3112,49.2691,49.2691,12160.0
2016-03-22 13:40:00,58.45,58.45,58.36,58.36,12821.0,49.2691,49.2691,49.1932,49.1932,12821.0
2016-03-22 13:45:00,58.35,58.44,58.34,58.43,57987.0,49.1848,49.2606,49.1763,49.2522,57987.0
2016-03-22 13:50:00,58.43,58.46,58.42,58.43,12947.0,49.2522,49.2775,49.2438,49.2522,12947.0
2016-03-22 13:55:00,58.43,58.43,58.37,58.37,14094.0,49.2522,49.2522,49.2016,49.2016,14094.0
2016-03-22 14:00:00,58.37,58.42,58.37,58.4,17800.0,49.2016,49.2438,49.2016,49.2269,17800.0
2016-03-22 14:05:00,58.4,58.47,58.4,58.47,23566.0,49.2269,49.2859,49.2269,49.2859,23566.0
2016-03-22 14:10:00,58.48,58.49,58.42,58.42,20475.0,49.2943,49.3028,49.2438,49.2438,20475.0
2016-03-22 14:15:00,58.42,58.43,58.35,58.39,14075.0,49.2438,49.2522,49.1848,49.2185,14075.0
2016-03-22 14:20:00,58.39,58.45,58.39,58.44,9606.0,49.2185,49.2691,49.2185,49.2606,9606.0
2016-03-22 14:25:00,58.45,58.52,58.45,58.49,26061.0,49.2691,49.3281,49.2691,49.3028,26061.0
2016-03-22 14:30:00,58.49,58.51,58.48,58.5,9986.0,49.3028,49.3196,49.2943,49.3112,9986.0
2016-03-22 14:35:00,58.5,58.51,58.46,58.47,14775.0,49.3112,49.3196,49.2775,49.2859,14775.0
2016-03-22 14:40:00,58.47,58.5,58.46,58.5,10931.0,49.2859,49.3112,49.2775,49.3112,10931.0
2016-03-22 14:45:00,58.5,58.54,58.5,58.53,11753.0,49.3112,49.3449,49.3112,49.3365,11753.0
2016-03-22 14:50:00,58.53,58.55,58.5,58.51,13173.0,49.3365,49.3533,49.3112,49.3196,13173.0
2016-03-22 14:55:00,58.51,58.52,58.44,58.44,13628.0,49.3196,49.3281,49.2606,49.2606,13628.0
2016-03-22 15:00:00,58.43,58.45,58.41,58.45,22965.0,49.2522,49.2691,49.2353,49.2691,22965.0
2016-03-22 15:05:00,58.45,58.46,58.4,58.41,47413.0,49.2691,49.2775,49.2269,49.2353,47413.0
2016-03-22 15:10:00,58.42,58.44,58.41,58.44,12912.0,49.2438,49.2606,49.2353,49.2606,12912.0
2016-03-22 15:15:00,58.44,58.44,58.35,58.36,23960.0,49.2606,49.2606,49.1848,49.1932,23960.0
2016-03-22 15:20:00,58.37,58.44,58.36,58.41,20833.0,49.2016,49.2606,49.1932,49.2353,20833.0
2016-03-22 15:25:00,58.41,58.42,58.38,58.4,18556.0,49.2353,49.2438,49.21,49.2269,18556.0
2016-03-22 15:30:00,58.4,58.46,58.39,58.44,46523.0,49.2269,49.2775,49.2185,49.2606,46523.0
2016-03-22 15:35:00,58.45,58.47,58.37,58.37,42967.0,49.2691,49.2859,49.2016,49.2016,42967.0
2016-03-22 15:40:00,58.37,58.39,58.34,58.35,31191.0,49.2016,49.2185,49.1763,49.1848,31191.0
2016-03-22 15:45:00,58.35,58.37,58.29,58.32,93663.0,49.1848,49.2016,49.1342,49.1595,93663.0
2016-03-22 15:50:00,58.33,58.36,58.29,58.29,73516.0,49.1679,49.1932,49.1342,49.1342,73516.0
2016-03-22 15:55:00,58.3,58.47,58.3,58.46,265468.0,49.1426,49.2859,49.1426,49.2775,265468.0
2016-03-23 09:30:00,58.45,58.49,58.25,58.36,25473.0,49.2691,49.3028,49.1005,49.1932,25473.0
2016-03-23 09:35:00,58.35,58.43,58.31,58.31,4519.0,49.1848,49.2522,49.151,49.151,4519.0
2016-03-23 09:40:00,58.34,58.37,58.29,58.36,4029.0,49.1763,49.2016,49.1342,49.1932,4029.0
2016-03-23 09:45:00,58.36,58.43,58.35,58.4,8485.0,49.1932,49.2522,49.1848,49.2269,8485.0
2016-03-23 09:50:00,58.4,58.46,58.4,58.44,7977.0,49.2269,49.2775,49.2269,49.2606,7977.0
2016-03-23 09:55:00,58.44,58.52,58.43,58.49,10417.0,49.2606,49.3281,49.2522,49.3028,10417.0
2016-03-23 10:00:00,58.49,58.58,58.49,58.55,19951.0,49.3028,49.3786,49.3028,49.3533,19951.0
2016-03-23 10:05:00,58.54,58.54,58.48,58.52,18663.0,49.3449,49.3449,49.2943,49.3281,18663.0
2016-03-23 10:10:00,58.52,58.61,58.51,58.57,22938.0,49.3281,49.4039,49.3196,49.3702,22938.0
2016-03-23 10:15:00,58.56,58.67,58.56,58.65,8798.0,49.3618,49.4545,49.3618,49.4376,8798.0
2016-03-23 10:20:00,58.66,58.67,58.63,58.66,11259.0,49.4461,49.4545,49.4208,49.4461,11259.0
2016-03-23 10:25:00,58.66,58.69,58.64,58.68,14202.0,49.4461,49.4714,49.4292,49.4629,14202.0
2016-03-23 10:30:00,58.68,58.76,58.64,58.68,26326.0,49.4629,49.5304,49.4292,49.4629,26326.0
2016-03-23 10:35:00,58.68,58.69,58.62,58.69,10339.0,49.4629,49.4714,49.4123,49.4714,10339.0
2016-03-23 10:40:00,58.7,58.73,58.66,58.73,10899.0,49.4798,49.5051,49.4461,49.5051,10899.0
2016-03-23 10:45:00,58.73,58.8,58.72,58.78,12128.0,49.5051,49.5641,49.4966,49.5472,12128.0
2016-03-23 10:50:00,58.78,58.81,58.76,58.78,10664.0,49.5472,49.5725,49.5304,49.5472,10664.0
2016-03-23 10:55:00,58.79,58.81,58.72,58.73,13431.0,49.5556,49.5725,49.4966,49.5051,13431.0
2016-03-23 11:00:00,58.72,58.76,58.7,58.73,9990.0,49.4966,49.5304,49.4798,49.5051,9990.0
2016-03-23 11:05:00,58.73,58.81,58.73,58.81,60927.0,49.5051,49.5725,49.5051,49.5725,60927.0
2016-03-23 11:10:00,58.81,58.87,58.79,58.8,22738.0,49.5725,49.6231,49.5556,49.5641,22738.0
2016-03-23 11:15:00,58.8,58.82,58.77,58.79,85826.0,49.5641,49.5809,49.5388,49.5556,85826.0
2016-03-23 11:20:00,58.79,58.81,58.76,58.79,52030.0,49.5556,49.5725,49.5304,49.5556,52030.0
2016-03-23 11:25:00,58.78,58.81,58.76,58.78,105449.0,49.5472,49.5725,49.5304,49.5472,105449.0
2016-03-23 11:30:00,58.79,58.79,58.66,58.7,23685.0,49.5556,49.5556,49.4461,49.4798,23685.0
2016-03-23 11:35:00,58.71,58.72,58.67,58.7,10273.0,49.4882,49.4966,49.4545,49.4798,10273.0
2016-03-23 11:40:00,58.7,58.72,58.64,58.67,12317.0,49.4798,49.4966,49.4292,49.4545,12317.0
2016-03-23 11:45:00,58.67,58.7,58.64,58.65,11576.0,49.4545,49.4798,49.4292,49.4376,11576.0
2016-03-23 11:50:00,58.65,58.72,58.63,58.71,13414.0,49.4376,49.4966,49.4208,49.4882,13414.0
2016-03-23 11:55:00,58.7,58.75,58.7,58.72,12925.0,49.4798,49.5219,49.4798,49.4966,12925.0
2016-03-23 12:00:00,58.74,58.76,58.72,58.75,8702.0,49.5135,49.5304,49.4966,49.5219,8702.0
2016-03-23 12:05:00,58.74,58.79,58.72,58.72,16401.0,49.5135,49.5556,49.4966,49.4966,16401.0
2016-03-23 12:10:00,58.73,58.77,58.72,58.74,10155.0,49.5051,49.5388,49.4966,49.5135,10155.0
2016-03-23 12:15:00,58.75,58.75,58.71,58.72,11558.0,49.5219,49.5219,49.4882,49.4966,11558.0
2016-03-23 12:20:00,58.72,58.74,58.69,58.72,16073.0,49.4966,49.5135,49.4714,49.4966,16073.0
2016-03-23 12:25:00,58.74,58.82,58.73,58.82,22808.0,49.5135,49.5809,49.5051,49.5809,22808.0
2016-03-23 12:30:00,58.81,58.86,58.8,58.84,24625.0,49.5725,49.6147,49.5641,49.5978,24625.0
2016-03-23 12:35:00,58.84,58.84,58.8,58.8,16130.0,49.5978,49.5978,49.5641,49.5641,16130.0
2016-03-23 12:40:00,58.8,58.81,58.79,58.79,12536.0,49.5641,49.5725,49.5556,49.5556,12536.0
2016-03-23 12:45:00,58.79,58.8,58.75,58.77,10641.0,49.5556,49.5641,49.5219,49.5388,10641.0
2016-03-23 12:50:00,58.77,58.81,58.76,58.78,22661.0,49.5388,49.5725,49.5304,49.5472,22661.0
2016-03-23 12:55:00,58.78,58.79,58.73,58.73,21410.0,49.5472,49.5556,49.5051,49.5051,21410.0
2016-03-23 13:00:00,58.74,58.75,58.73,58.73,8920.0,49.5135,49.5219,49.5051,49.5051,8920.0
2016-03-23 13:05:00,58.73,58.75,58.73,58.74,4488.0,49.5051,49.5219,49.5051,49.5135,4488.0
2016-03-23 13:10:00,58.75,58.79,58.74,58.77,12328.0,49.5219,49.5556,49.5135,49.5388,12328.0
2016-03-23 13:15:00,58.77,58.79,58.77,58.77,4685.0,49.5388,49.5556,49.5388,49.5388,4685.0
2016-03-23 13:20:00,58.78,58.8,58.76,58.76,6359.0,49.5472,49.5641,49.5304,49.5304,6359.0
2016-03-23 13:25:00,58.75,58.77,58.73,58.74,7031.0,49.5219,49.5388,49.5051,49.5135,7031.0
2016-03-23 13:30:00,58.74,58.74,58.7,58.71,7309.0,49.5135,49.5135,49.4798,49.4882,7309.0
2016-03-23 13:35:00,58.72,58.75,58.71,58.74,9111.0,49.4966,49.5219,49.4882,49.5135,9111.0
2016-03-23 13:40:00,58.74,58.77,58.74,58.75,7475.0,49.5135,49.5388,49.5135,49.5219,7475.0
2016-03-23 13:45:00,58.74,58.79,58.74,58.78,10318.0,49.5135,49.5556,49.5135,49.5472,10318.0
2016-03-23 13:50:00,58.79,58.81,58.78,58.79,10960.0,49.5556,49.5725,49.5472,49.5556,10960.0
2016-03-23 13:55:00,58.8,58.81,58.79,58.8,8398.0,49.5641,49.5725,49.5556,49.5641,8398.0
2016-03-23 14:00:00,58.8,58.82,58.8,58.8,13290.0,49.5641,49.5809,49.5641,49.5641,13290.0
2016-03-23 14:05:00,58.8,58.82,58.79,58.8,10182.0,49.5641,49.5809,49.5556,49.5641,10182.0
2016-03-23 14:10:00,58.8,58.81,58.75,58.75,8195.0,49.5641,49.5725,49.5219,49.5219,8195.0
2016-03-23 14:15:00,58.75,58.77,58.74,58.77,10004.0,49.5219,49.5388,49.5135,49.5388,10004.0
2016-03-23 14:20:00,58.76,58.78,58.75,58.77,15285.0,49.5304,49.5472,49.5219,49.5388,15285.0
2016-03-23 14:25:00,58.76,58.78,58.72,58.76,17519.0,49.5304,49.5472,49.4966,49.5304,17519.0
2016-03-23 14:30:00,58.76,58.81,58.76,58.8,9411.0,49.5304,49.5725,49.5304,49.5641,9411.0
2016-03-23 14:35:00,58.79,58.81,58.78,58.8,11696.0,49.5556,49.5725,49.5472,49.5641,11696.0
2016-03-23 14:40:00,58.79,58.79,58.74,58.75,8864.0,49.5556,49.5556,49.5135,49.5219,8864.0
2016-03-23 14:45:00,58.75,58.8,58.74,58.76,58346.0,49.5219,49.5641,49.5135,49.5304,58346.0
2016-03-23 14:50:00,58.76,58.81,58.75,58.77,27490.0,49.5304,49.5725,49.5219,49.5388,27490.0
2016-03-23 14:55:00,58.76,58.76,58.68,58.68,9070.0,49.5304,49.5304,49.4629,49.4629,9070.0
2016-03-23 15:00:00,58.68,58.71,58.64,58.65,16827.0,49.4629,49.4882,49.4292,49.4376,16827.0
2016-03-23 15:05:00,58.65,58.67,58.64,58.66,30050.0,49.4376,49.4545,49.4292,49.4461,30050.0
2016-03-23 15:10:00,58.66,58.76,58.65,58.76,53874.0,49.4461,49.5304,49.4376,49.5304,53874.0
2016-03-23 15:15:00,58.76,58.78,58.75,58.76,24890.0,49.5304,49.5472,49.5219,49.5304,24890.0
2016-03-23 15:20:00,58.76,58.77,58.75,58.76,31016.0,49.5304,49.5388,49.5219,49.5304,31016.0
2016-03-23 15:25:00,58.77,58.81,58.72,58.79,37181.0,49.5388,49.5725,49.4966,49.5556,37181.0
2016-03-23 15:30:00,58.78,58.82,58.78,58.81,36856.0,49.5472,49.5809,49.5472,49.5725,36856.0
2016-03-23 15:35:00,58.81,58.86,58.78,58.78,41576.0,49.5725,49.6147,49.5472,49.5472,41576.0
2016-03-23 15:40:00,58.79,58.85,58.78,58.83,34114.0,49.5556,49.6062,49.5472,49.5894,34114.0
2016-03-23 15:45:00,58.84,58.9,58.81,58.89,129177.0,49.5978,49.6484,49.5725,49.6399,129177.0
2016-03-23 15:50:00,58.89,58.95,58.86,58.93,95106.0,49.6399,49.6905,49.6147,49.6737,95106.0
2016-03-23 15:55:00,58.92,58.99,58.9,58.9,173905.0,49.6652,49.7242,49.6484,49.6484,173905.0
2016-03-24 09:30:00,58.75,58.85,58.58,58.81,30459.0,49.5219,49.6062,49.3786,49.5725,30459.0
2016-03-24 09:35:00,58.76,58.82,58.68,58.77,29586.0,49.5304,49.5809,49.4629,49.5388,29586.0
2016-03-24 09:40:00,58.75,58.77,58.71,58.77,14582.0,49.5219,49.5388,49.4882,49.5388,14582.0
2016-03-24 09:45:00,58.78,58.88,58.77,58.8,66164.0,49.5472,49.6315,49.5388,49.5641,66164.0
2016-03-24 09:50:00,58.79,58.82,58.69,58.75,33546.0,49.5556,49.5809,49.4714,49.5219,33546.0
2016-03-24 09:55:00,58.75,58.76,58.66,58.67,13641.0,49.5219,49.5304,49.4461,49.4545,13641.0
2016-03-24 10:00:00,58.67,58.85,58.65,58.83,20978.0,49.4545,49.6062,49.4376,49.5894,20978.0
2016-03-24 10:05:00,58.83,58.83,58.78,58.82,40601.0,49.5894,49.5894,49.5472,49.5809,40601.0
2016-03-24 10:10:00,58.83,58.88,58.8,58.83,28998.0,49.5894,49.6315,49.5641,49.5894,28998.0
2016-03-24 10:15:00,58.83,58.84,58.79,58.81,15048.0,49.5894,49.5978,49.5556,49.5725,15048.0
2016-03-24 10:20:00,58.82,58.9,58.82,58.84,32730.0,49.5809,49.6484,49.5809,49.5978,32730.0
2016-03-24 10:25:00,58.84,58.85,58.8,58.82,33274.0,49.5978,49.6062,49.5641,49.5809,33274.0
2016-03-24 10:30:00,58.81,58.81,58.76,58.76,19905.0,49.5725,49.5725,49.5304,49.5304,19905.0
2016-03-24 10:35:00,58.77,58.77,58.67,58.7,35707.0,49.5388,49.5388,49.4545,49.4798,35707.0
2016-03-24 10:40:00,58.7,58.81,58.69,58.78,25357.0,49.4798,49.5725,49.4714,49.5472,25357.0
2016-03-24 10:45:00,58.78,58.81,58.77,58.77,7133.0,49.5472,49.5725,49.5388,49.5388,7133.0
2016-03-24 10:50:00,58.77,58.8,58.76,58.76,9854.0,49.5388,49.5641,49.5304,49.5304,9854.0
2016-03-24 10:55:00,58.77,58.82,58.77,58.8,23042.0,49.5388,49.5809,49.5388,49.5641,23042.0
2016-03-24 11:00:00,58.79,58.85,58.79,58.8,10691.0,49.5556,49.6062,49.5556,49.5641,10691.0
2016-03-24 11:05:00,58.8,58.85,58.76,58.85,19901.0,49.5641,49.6062,49.5304,49.6062,19901.0
2016-03-24 11:10:00,58.85,58.85,58.76,58.8,17497.0,49.6062,49.6062,49.5304,49.5641,17497.0
2016-03-24 11:15:00,58.8,58.8,58.76,58.77,25524.0,49.5641,49.5641,49.5304,49.5388,25524.0
2016-03-24 11:20:00,58.76,58.84,58.76,58.81,12426.0,49.5304,49.5978,49.5304,49.5725,12426.0
2016-03-24 11:25:00,58.8,58.86,58.8,58.8,15081.0,49.5641,49.6147,49.5641,49.5641,15081.0
2016-03-24 11:30:00,58.79,58.82,58.78,58.82,8394.0,49.5556,49.5809,49.5472,49.5809,8394.0
2016-03-24 11:35:00,58.81,58.83,58.8,58.8,15259.0,49.5725,49.5894,49.5641,49.5641,15259.0
2016-03-24 11:40:00,58.8,58.81,58.76,58.8,10512.0,49.5641,49.5725,49.5304,49.5641,10512.0
2016-03-24 11:45:00,58.8,58.82,58.75,58.8,20775.0,49.5641,49.5809,49.5219,49.5641,20775.0
2016-03-24 11:50:00,58.8,58.81,58.76,58.77,13019.0,49.5641,49.5725,49.5304,49.5388,13019.0
2016-03-24 11:55:00,58.76,58.79,58.76,58.79,15194.0,49.5304,49.5556,49.5304,49.5556,15194.0
2016-03-24 12:00:00,58.77,58.79,58.76,58.79,14122.0,49.5388,49.5556,49.5304,49.5556,14122.0
2016-03-24 12:05:00,58.8,58.82,58.79,58.81,10703.0,49.5641,49.5809,49.5556,49.5725,10703.0
2016-03-24 12:10:00,58.81,58.82,58.77,58.78,17213.0,49.5725,49.5809,49.5388,49.5472,17213.0
2016-03-24 12:15:00,58.79,58.79,58.69,58.7,10209.0,49.5556,49.5556,49.4714,49.4798,10209.0
2016-03-24 12:20:00,58.69,58.7,58.67,58.67,12137.0,49.4714,49.4798,49.4545,49.4545,12137.0
2016-03-24 12:25:00,58.67,58.7,58.64,58.7,12540.0,49.4545,49.4798,49.4292,49.4798,12540.0
2016-03-24 12:30:00,58.7,58.72,58.67,58.68,15632.0,49.4798,49.4966,49.4545,49.4629,15632.0
2016-03-24 12:35:00,58.68,58.71,58.68,58.7,12603.0,49.4629,49.4882,49.4629,49.4798,12603.0
2016-03-24 12:40:00,58.69,58.75,58.69,58.72,34656.0,49.4714,49.5219,49.4714,49.4966,34656.0
2016-03-24 12:45:00,58.73,58.73,58.67,58.67,12028.0,49.5051,49.5051,49.4545,49.4545,12028.0
2016-03-24 12:50:00,58.67,58.67,58.62,58.67,22198.0,49.4545,49.4545,49.4123,49.4545,22198.0
2016-03-24 12:55:00,58.66,58.68,58.65,58.65,6852.0,49.4461,49.4629,49.4376,49.4376,6852.0
2016-03-24 13:00:00,58.66,58.7,58.66,58.7,10288.0,49.4461,49.4798,49.4461,49.4798,10288.0
2016-03-24 13:05:00,58.7,58.73,58.69,58.72,8038.0,49.4798,49.5051,49.4714,49.4966,8038.0
2016-03-24 13:10:00,58.73,58.76,58.71,58.75,23346.0,49.5051,49.5304,49.4882,49.5219,23346.0
2016-03-24 13:15:00,58.75,58.77,58.74,58.76,10809.0,49.5219,49.5388,49.5135,49.5304,10809.0
2016-03-24 13:20:00,58.76,58.77,58.74,58.77,10841.0,49.5304,49.5388,49.5135,49.5388,10841.0
2016-03-24 13:25:00,58.78,58.81,58.77,58.79,10448.0,49.5472,49.5725,49.5388,49.5556,10448.0
2016-03-24 13:30:00,58.79,58.8,58.77,58.78,10543.0,49.5556,49.5641,49.5388,49.5472,10543.0
2016-03-24 13:35:00,58.78,58.82,58.78,58.82,16458.0,49.5472,49.5809,49.5472,49.5809,16458.0
2016-03-24 13:40:00,58.82,58.82,58.79,58.79,7040.0,49.5809,49.5809,49.5556,49.5556,7040.0
2016-03-24 13:45:00,58.8,58.87,58.79,58.87,8412.0,49.5641,49.6231,49.5556,49.6231,8412.0
2016-03-24 13:50:00,58.86,58.87,58.81,58.81,10571.0,49.6147,49.6231,49.5725,49.5725,10571.0
2016-03-24 13:55:00,58.8,58.82,58.78,58.8,9526.0,49.5641,49.5809,49.5472,49.5641,9526.0
2016-03-24 14:00:00,58.8,58.83,58.79,58.83,13186.0,49.5641,49.5894,49.5556,49.5894,13186.0
2016-03-24 14:05:00,58.83,58.84,58.78,58.78,16381.0,49.5894,49.5978,49.5472,49.5472,16381.0
2016-03-24 14:10:00,58.78,58.81,58.78,58.8,14014.0,49.5472,49.5725,49.5472,49.5641,14014.0
2016-03-24 14:15:00,58.8,58.84,58.79,58.83,18382.0,49.5641,49.5978,49.5556,49.5894,18382.0
2016-03-24 14:20:00,58.84,58.84,58.81,58.84,13116.0,49.5978,49.5978,49.5725,49.5978,13116.0
2016-03-24 14:25:00,58.83,58.87,58.81,58.87,28404.0,49.5894,49.6231,49.5725,49.6231,28404.0
2016-03-24 14:30:00,58.87,58.9,58.85,58.89,18835.0,49.6231,49.6484,49.6062,49.6399,18835.0
2016-03-24 14:35:00,58.89,58.96,58.89,58.96,21444.0,49.6399,49.6989,49.6399,49.6989,21444.0
2016-03-24 14:40:00,58.97,59.01,58.96,59.0,31193.0,49.7074,49.7411,49.6989,49.7327,31193.0
2016-03-24 14:45:00,59.0,59.01,58.98,58.99,25265.0,49.7327,49.7411,49.7158,49.7242,25265.0
2016-03-24 14:50:00,58.99,58.99,58.97,58.98,17039.0,49.7242,49.7242,49.7074,49.7158,17039.0
2016-03-24 14:55:00,58.98,59.0,58.96,58.97,36398.0,49.7158,49.7327,49.6989,49.7074,36398.0
2016-03-24 15:00:00,58.97,58.98,58.96,58.96,14847.0,49.7074,49.7158,49.6989,49.6989,14847.0
2016-03-24 15:05:00,58.96,58.96,58.93,58.94,25792.0,49.6989,49.6989,49.6737,49.6821,25792.0
2016-03-24 15:10:00,58.94,58.97,58.93,58.97,16245.0,49.6821,49.7074,49.6737,49.7074,16245.0
2016-03-24 15:15:00,58.97,59.01,58.97,59.01,43609.0,49.7074,49.7411,49.7074,49.7411,43609.0
2016-03-24 15:20:00,59.0,59.04,59.0,59.03,26683.0,49.7327,49.7664,49.7327,49.7579,26683.0
2016-03-24 15:25:00,59.03,59.07,59.03,59.07,22607.0,49.7579,49.7917,49.7579,49.7917,22607.0
2016-03-24 15:30:00,59.07,59.07,59.01,59.03,34921.0,49.7917,49.7917,49.7411,49.7579,34921.0
2016-03-24 15:35:00,59.02,59.03,59.0,59.02,22164.0,49.7495,49.7579,49.7327,49.7495,22164.0
2016-03-24 15:40:00,59.02,59.04,59.01,59.03,23498.0,49.7495,49.7664,49.7411,49.7579,23498.0
2016-03-24 15:45:00,59.04,59.08,59.04,59.05,56635.0,49.7664,49.8001,49.7664,49.7748,56635.0
2016-03-24 15:50:00,59.05,59.06,59.05,59.06,34583.0,49.7748,49.7832,49.7748,49.7832,34583.0
2016-03-24 15:55:00,59.05,59.12,59.05,59.11,208285.0,49.7748,49.8338,49.7748,49.8254,208285.0
2016-03-28 09:30:00,59.11,59.28,59.09,59.27,33681.0,49.8254,49.9687,49.8085,49.9603,33681.0
2016-03-28 09:35:00,59.26,59.47,59.26,59.41,16608.0,49.9518,50.1288,49.9518,50.0783,16608.0
2016-03-28 09:40:00,59.43,59.46,59.37,59.42,9250.0,50.0951,50.1204,50.0445,50.0867,9250.0
2016-03-28 09:45:00,59.42,59.43,59.37,59.4,17546.0,50.0867,50.0951,50.0445,50.0698,17546.0
2016-03-28 09:50:00,59.4,59.41,59.28,59.34,17239.0,50.0698,50.0783,49.9687,50.0193,17239.0
2016-03-28 09:55:00,59.34,59.38,59.29,59.35,16311.0,50.0193,50.053,49.9771,50.0277,16311.0
2016-03-28 10:00:00,59.32,59.36,59.31,59.33,26449.0,50.0024,50.0361,49.994,50.0108,26449.0
2016-03-28 10:05:00,59.33,59.33,59.25,59.28,8175.0,50.0108,50.0108,49.9434,49.9687,8175.0
2016-03-28 10:10:00,59.29,59.3,59.2,59.21,14088.0,49.9771,49.9855,49.9012,49.9097,14088.0
2016-03-28 10:15:00,59.2,59.26,59.19,59.26,7845.0,49.9012,49.9518,49.8928,49.9518,7845.0
2016-03-28 10:20:00,59.26,59.28,59.23,59.23,12525.0,49.9518,49.9687,49.9265,49.9265,12525.0
2016-03-28 10:25:00,59.23,59.26,59.2,59.26,9019.0,49.9265,49.9518,49.9012,49.9518,9019.0
2016-03-28 10:30:00,59.27,59.27,59.19,59.25,39082.0,49.9603,49.9603,49.8928,49.9434,39082.0
2016-03-28 10:35:00,59.24,59.29,59.23,59.27,15365.0,49.935,49.9771,49.9265,49.9603,15365.0
2016-03-28 10:40:00,59.28,59.31,59.27,59.3,10932.0,49.9687,49.994,49.9603,49.9855,10932.0
2016-03-28 10:45:00,59.3,59.34,59.27,59.34,10398.0,49.9855,50.0193,49.9603,50.0193,10398.0
2016-03-28 10:50:00,59.34,59.39,59.34,59.36,14014.0,50.0193,50.0614,50.0193,50.0361,14014.0
2016-03-28 10:55:00,59.36,59.4,59.35,59.37,17231.0,50.0361,50.0698,50.0277,50.0445,17231.0
2016-03-28 11:00:00,59.37,59.4,59.36,59.39,21742.0,50.0445,50.0698,50.0361,50.0614,21742.0
2016-03-28 11:05:00,59.4,59.4,59.34,59.35,13542.0,50.0698,50.0698,50.0193,50.0277,13542.0
2016-03-28 11:10:00,59.34,59.34,59.31,59.32,12101.0,50.0193,50.0193,49.994,50.0024,12101.0
2016-03-28 11:15:00,59.32,59.34,59.22,59.24,22099.0,50.0024,50.0193,49.9181,49.935,22099.0
2016-03-28 11:20:00,59.23,59.24,59.19,59.19,6995.0,49.9265,49.935,49.8928,49.8928,6995.0
2016-03-28 11:25:00,59.2,59.2,59.13,59.19,11724.0,49.9012,49.9012,49.8422,49.8928,11724.0
2016-03-28 11:30:00,59.19,59.23,59.19,59.23,9964.0,49.8928,49.9265,49.8928,49.9265,9964.0
2016-03-28 11:35:00,59.23,59.23,59.21,59.23,5754.0,49.9265,49.9265,49.9097,49.9265,5754.0
2016-03-28 11:40:00,59.23,59.26,59.19,59.2,16084.0,49.9265,49.9518,49.8928,49.9012,16084.0
2016-03-28 11:45:00,59.21,59.26,59.2,59.2,36239.0,49.9097,49.9518,49.9012,49.9012,36239.0
2016-03-28 11:50:00,59.21,59.22,59.2,59.21,7321.0,49.9097,49.9181,49.9012,49.9097,7321.0
2016-03-28 11:55:00,59.22,59.25,59.21,59.21,9368.0,49.9181,49.9434,49.9097,49.9097,9368.0
2016-03-28 12:00:00,59.21,59.22,59.18,59.22,12782.0,49.9097,49.9181,49.8844,49.9181,12782.0
2016-03-28 12:05:00,59.21,59.24,59.2,59.24,9281.0,49.9097,49.935,49.9012,49.935,9281.0
2016-03-28 12:10:00,59.24,59.24,59.23,59.23,8111.0,49.935,49.935,49.9265,49.9265,8111.0
2016-03-28 12:15:00,59.23,59.26,59.23,59.25,13968.0,49.9265,49.9518,49.9265,49.9434,13968.0
2016-03-28 12:20:00,59.25,59.29,59.23,59.28,9455.0,49.9434,49.9771,49.9265,49.9687,9455.0
2016-03-28 12:25:00,59.28,59.31,59.27,59.29,8943.0,49.9687,49.994,49.9603,49.9771,8943.0
2016-03-28 12:30:00,59.29,59.37,59.27,59.32,26524.0,49.9771,50.0445,49.9603,50.0024,26524.0
2016-03-28 12:35:00,59.32,59.35,59.31,59.33,11355.0,50.0024,50.0277,49.994,50.0108,11355.0
2016-03-28 12:40:00,59.35,59.39,59.34,59.36,8721.0,50.0277,50.0614,50.0193,50.0361,8721.0
2016-03-28 12:45:00,59.36,59.36,59.32,59.33,8171.0,50.0361,50.0361,50.0024,50.0108,8171.0
2016-03-28 12:50:00,59.32,59.34,59.3,59.3,8741.0,50.0024,50.0193,49.9855,49.9855,8741.0
2016-03-28 12:55:00,59.3,59.33,59.27,59.27,10929.0,49.9855,50.0108,49.9603,49.9603,10929.0
2016-03-28 13:00:00,59.27,59.27,59.23,59.23,9516.0,49.9603,49.9603,49.9265,49.9265,9516.0
2016-03-28 13:05:00,59.23,59.27,59.23,59.27,9628.0,49.9265,49.9603,49.9265,49.9603,9628.0
2016-03-28 13:10:00,59.28,59.29,59.26,59.27,17074.0,49.9687,49.9771,49.9518,49.9603,17074.0
2016-03-28 13:15:00,59.28,59.3,59.25,59.27,8305.0,49.9687,49.9855,49.9434,49.9603,8305.0
2016-03-28 13:20:00,59.27,59.27,59.25,59.27,14392.0,49.9603,49.9603,49.9434,49.9603,14392.0
2016-03-28 13:25:00,59.26,59.26,59.24,59.25,6030.0,49.9518,49.9518,49.935,49.9434,6030.0
2016-03-28 13:30:00,59.25,59.29,59.24,59.27,18596.0,49.9434,49.9771,49.935,49.9603,18596.0
2016-03-28 13:35:00,59.26,59.32,59.26,59.3,11159.0,49.9518,50.0024,49.9518,49.9855,11159.0
2016-03-28 13:40:00,59.3,59.31,59.29,59.3,7819.0,49.9855,49.994,49.9771,49.9855,7819.0
2016-03-28 13:45:00,59.3,59.32,59.29,59.31,9362.0,49.9855,50.0024,49.9771,49.994,9362.0
2016-03-28 13:50:00,59.31,59.39,59.3,59.39,15385.0,49.994,50.0614,49.9855,50.0614,15385.0
2016-03-28 13:55:00,59.39,59.41,59.36,59.37,16162.0,50.0614,50.0783,50.0361,50.0445,16162.0
2016-03-28 14:00:00,59.36,59.4,59.36,59.39,10843.0,50.0361,50.0698,50.0361,50.0614,10843.0
2016-03-28 14:05:00,59.4,59.41,59.39,59.4,10541.0,50.0698,50.0783,50.0614,50.0698,10541.0
2016-03-28 14:10:00,59.41,59.49,59.41,59.48,20463.0,50.0783,50.1457,50.0783,50.1373,20463.0
2016-03-28 14:15:00,59.47,59.48,59.45,59.45,23715.0,50.1288,50.1373,50.112,50.112,23715.0
2016-03-28 14:20:00,59.45,59.45,59.41,59.42,9991.0,50.112,50.112,50.0783,50.0867,9991.0
2016-03-28 14:25:00,59.42,59.43,59.38,59.39,22774.0,50.0867,50.0951,50.053,50.0614,22774.0
2016-03-28 14:30:00,59.38,59.39,59.33,59.33,7853.0,50.053,50.0614,50.0108,50.0108,7853.0
2016-03-28 14:35:00,59.33,59.4,59.32,59.38,11066.0,50.0108,50.0698,50.0024,50.053,11066.0
2016-03-28 14:40:00,59.38,59.38,59.32,59.34,14786.0,50.053,50.053,50.0024,50.0193,14786.0
2016-03-28 14:45:00,59.33,59.36,59.31,59.35,20836.0,50.0108,50.0361,49.994,50.0277,20836.0
2016-03-28 14:50:00,59.35,59.37,59.34,59.35,18177.0,50.0277,50.0445,50.0193,50.0277,18177.0
2016-03-28 14:55:00,59.35,59.37,59.34,59.35,9614.0,50.0277,50.0445,50.0193,50.0277,9614.0
2016-03-28 15:00:00,59.35,59.4,59.34,59.37,11671.0,50.0277,50.0698,50.0193,50.0445,11671.0
2016-03-28 15:05:00,59.37,59.4,59.37,59.38,19836.0,50.0445,50.0698,50.0445,50.053,19836.0
2016-03-28 15:10:00,59.39,59.42,59.38,59.39,11866.0,50.0614,50.0867,50.053,50.0614,11866.0
2016-03-28 15:15:00,59.4,59.4,59.37,59.37,11758.0,50.0698,50.0698,50.0445,50.0445,11758.0
2016-03-28 15:20:00,59.37,59.39,59.34,59.34,18789.0,50.0445,50.0614,50.0193,50.0193,18789.0
2016-03-28 15:25:00,59.34,59.37,59.33,59.36,36714.0,50.0193,50.0445,50.0108,50.0361,36714.0
2016-03-28 15:30:00,59.36,59.41,59.36,59.39,18849.0,50.0361,50.0783,50.0361,50.0614,18849.0
2016-03-28 15:35:00,59.4,59.4,59.34,59.34,23646.0,50.0698,50.0698,50.0193,50.0193,23646.0
2016-03-28 15:40:00,59.35,59.38,59.34,59.38,27249.0,50.0277,50.053,50.0193,50.053,27249.0
2016-03-28 15:45:00,59.37,59.38,59.34,59.35,37205.0,50.0445,50.053,50.0193,50.0277,37205.0
2016-03-28 15:50:00,59.35,59.35,59.3,59.32,48446.0,50.0277,50.0277,49.9855,50.0024,48446.0
2016-03-28 15:55:00,59.31,59.39,59.31,59.37,125033.0,49.994,50.0614,49.994,50.0445,125033.0
2016-03-29 09:30:00,59.14,59.57,59.14,59.41,24528.0,49.8507,50.2131,49.8507,50.0783,24528.0
2016-03-29 09:35:00,59.38,59.5,59.36,59.42,7166.0,50.053,50.1541,50.0361,50.0867,7166.0
2016-03-29 09:40:00,59.39,59.43,59.29,59.43,7424.0,50.0614,50.0951,49.9771,50.0951,7424.0
2016-03-29 09:45:00,59.45,59.54,59.42,59.49,8179.0,50.112,50.1878,50.0867,50.1457,8179.0
2016-03-29 09:50:00,59.49,59.49,59.4,59.45,10904.0,50.1457,50.1457,50.0698,50.112,10904.0
2016-03-29 09:55:00,59.45,59.72,59.43,59.72,25238.0,50.112,50.3396,50.0951,50.3396,25238.0
2016-03-29 10:00:00,59.72,59.89,59.66,59.85,59900.0,50.3396,50.4829,50.289,50.4491,59900.0
2016-03-29 10:05:00,59.86,59.89,59.83,59.88,45768.0,50.4576,50.4829,50.4323,50.4744,45768.0
2016-03-29 10:10:00,59.88,59.9,59.84,59.85,40073.0,50.4744,50.4913,50.4407,50.4491,40073.0
2016-03-29 10:15:00,59.86,59.87,59.74,59.84,20823.0,50.4576,50.466,50.3564,50.4407,20823.0
2016-03-29 10:20:00,59.84,59.92,59.83,59.86,20187.0,50.4407,50.5082,50.4323,50.4576,20187.0
2016-03-29 10:25:00,59.86,59.94,59.86,59.94,32355.0,50.4576,50.525,50.4576,50.525,32355.0
2016-03-29 10:30:00,59.94,59.95,59.88,59.89,34424.0,50.525,50.5334,50.4744,50.4829,34424.0
2016-03-29 10:35:00,59.89,59.93,59.85,59.87,19089.0,50.4829,50.5166,50.4491,50.466,19089.0
2016-03-29 10:40:00,59.86,59.87,59.78,59.81,9311.0,50.4576,50.466,50.3901,50.4154,9311.0
2016-03-29 10:45:00,59.8,59.93,59.8,59.93,32739.0,50.407,50.5166,50.407,50.5166,32739.0
2016-03-29 10:50:00,59.94,59.95,59.89,59.94,30536.0,50.525,50.5334,50.4829,50.525,30536.0
2016-03-29 10:55:00,59.95,59.98,59.93,59.96,23350.0,50.5334,50.5587,50.5166,50.5419,23350.0
2016-03-29 11:00:00,59.96,59.98,59.87,59.87,20799.0,50.5419,50.5587,50.466,50.466,20799.0
2016-03-29 11:05:00,59.87,59.87,59.83,59.86,14136.0,50.466,50.466,50.4323,50.4576,14136.0
2016-03-29 11:10:00,59.87,59.91,59.87,59.89,27611.0,50.466,50.4997,50.466,50.4829,27611.0
2016-03-29 11:15:00,59.89,59.95,59.89,59.94,16913.0,50.4829,50.5334,50.4829,50.525,16913.0
2016-03-29 11:20:00,59.94,59.95,59.88,59.9,21593.0,50.525,50.5334,50.4744,50.4913,21593.0
2016-03-29 11:25:00,59.9,59.94,59.9,59.93,8255.0,50.4913,50.525,50.4913,50.5166,8255.0
2016-03-29 11:30:00,59.93,59.95,59.89,59.95,20201.0,50.5166,50.5334,50.4829,50.5334,20201.0
2016-03-29 11:35:00,59.94,59.94,59.88,59.89,38549.0,50.525,50.525,50.4744,50.4829,38549.0
2016-03-29 11:40:00,59.89,59.89,59.79,59.83,16184.0,50.4829,50.4829,50.3986,50.4323,16184.0
2016-03-29 11:45:00,59.82,59.84,59.75,59.77,317944.0,50.4239,50.4407,50.3649,50.3817,317944.0
2016-03-29 11:50:00,59.77,59.77,59.74,59.76,38215.0,50.3817,50.3817,50.3564,50.3733,38215.0
2016-03-29 11:55:00,59.75,59.75,59.69,59.72,59787.0,50.3649,50.3649,50.3143,50.3396,59787.0
2016-03-29 12:00:00,59.72,59.72,59.61,59.63,24553.0,50.3396,50.3396,50.2468,50.2637,24553.0
2016-03-29 12:05:00,59.62,59.64,59.61,59.64,10273.0,50.2553,50.2721,50.2468,50.2721,10273.0
2016-03-29 12:10:00,59.65,59.71,59.65,59.7,8299.0,50.2806,50.3311,50.2806,50.3227,8299.0
2016-03-29 12:15:00,59.71,59.77,59.7,59.76,131948.0,50.3311,50.3817,50.3227,50.3733,131948.0
2016-03-29 12:20:00,59.76,59.81,59.76,59.8,93489.0,50.3733,50.4154,50.3733,50.407,93489.0
2016-03-29 12:25:00,59.81,59.85,59.79,59.84,114976.0,50.4154,50.4491,50.3986,50.4407,114976.0
2016-03-29 12:30:00,59.84,59.85,59.79,59.82,22369.0,50.4407,50.4491,50.3986,50.4239,22369.0
2016-03-29 12:35:00,59.82,59.83,59.79,59.8,25552.0,50.4239,50.4323,50.3986,50.407,25552.0
2016-03-29 12:40:00,59.81,59.94,59.8,59.93,57915.0,50.4154,50.525,50.407,50.5166,57915.0
2016-03-29 12:45:00,59.92,59.98,59.91,59.97,6009.0,50.5082,50.5587,50.4997,50.5503,6009.0
2016-03-29 12:50:00,59.96,59.99,59.93,59.94,12061.0,50.5419,50.5672,50.5166,50.525,12061.0
2016-03-29 12:55:00,59.94,59.94,59.87,59.9,6600.0,50.525,50.525,50.466,50.4913,6600.0
2016-03-29 13:00:00,59.89,59.9,59.81,59.84,8314.0,50.4829,50.4913,50.4154,50.4407,8314.0
2016-03-29 13:05:00,59.84,59.86,59.83,59.85,57315.0,50.4407,50.4576,50.4323,50.4491,57315.0
2016-03-29 13:10:00,59.86,59.86,59.76,59.79,164438.0,50.4576,50.4576,50.3733,50.3986,164438.0
2016-03-29 13:15:00,59.78,59.81,59.77,59.8,75098.0,50.3901,50.4154,50.3817,50.407,75098.0
2016-03-29 13:20:00,59.81,59.81,59.69,59.69,17008.0,50.4154,50.4154,50.3143,50.3143,17008.0
2016-03-29 13:25:00,59.69,59.71,59.66,59.69,13658.0,50.3143,50.3311,50.289,50.3143,13658.0
2016-03-29 13:30:00,59.7,59.7,59.63,59.64,9758.0,50.3227,50.3227,50.2637,50.2721,9758.0
2016-03-29 13:35:00,59.64,59.66,59.62,59.63,6329.0,50.2721,50.289,50.2553,50.2637,6329.0
2016-03-29 13:40:00,59.63,59.69,59.63,59.68,9369.0,50.2637,50.3143,50.2637,50.3059,9369.0
2016-03-29 13:45:00,59.69,59.76,59.69,59.72,6040.0,50.3143,50.3733,50.3143,50.3396,6040.0
2016-03-29 13:50:00,59.73,59.74,59.7,59.73,4796.0,50.348,50.3564,50.3227,50.348,4796.0
2016-03-29 13:55:00,59.73,59.73,59.67,59.67,7331.0,50.348,50.348,50.2974,50.2974,7331.0
2016-03-29 14:00:00,59.66,59.71,59.65,59.71,12891.0,50.289,50.3311,50.2806,50.3311,12891.0
2016-03-29 14:05:00,59.7,59.72,59.7,59.72,10813.0,50.3227,50.3396,50.3227,50.3396,10813.0
2016-03-29 14:10:00,59.72,59.72,59.66,59.67,13545.0,50.3396,50.3396,50.289,50.2974,13545.0
2016-03-29 14:15:00,59.67,59.68,59.6,59.61,16470.0,50.2974,50.3059,50.2384,50.2468,16470.0
2016-03-29 14:20:00,59.61,59.65,59.6,59.6,13120.0,50.2468,50.2806,50.2384,50.2384,13120.0
2016-03-29 14:25:00,59.61,59.69,59.6,59.69,19109.0,50.2468,50.3143,50.2384,50.3143,19109.0
2016-03-29 14:30:00,59.69,59.74,59.68,59.73,17728.0,50.3143,50.3564,50.3059,50.348,17728.0
2016-03-29 14:35:00,59.73,59.74,59.67,59.67,14726.0,50.348,50.3564,50.2974,50.2974,14726.0
2016-03-29 14:40:00,59.68,59.68,59.62,59.65,14561.0,50.3059,50.3059,50.2553,50.2806,14561.0
2016-03-29 14:45:00,59.65,59.67,59.6,59.6,18658.0,50.2806,50.2974,50.2384,50.2384,18658.0
2016-03-29 14:50:00,59.61,59.64,59.6,59.63,11431.0,50.2468,50.2721,50.2384,50.2637,11431.0
2016-03-29 14:55:00,59.62,59.63,59.57,59.6,15540.0,50.2553,50.2637,50.2131,50.2384,15540.0
2016-03-29 15:00:00,59.6,59.68,59.6,59.68,19003.0,50.2384,50.3059,50.2384,50.3059,19003.0
2016-03-29 15:05:00,59.67,59.71,59.66,59.7,14948.0,50.2974,50.3311,50.289,50.3227,14948.0
2016-03-29 15:10:00,59.71,59.72,59.69,59.7,9945.0,50.3311,50.3396,50.3143,50.3227,9945.0
2016-03-29 15:15:00,59.7,59.7,59.66,59.67,11488.0,50.3227,50.3227,50.289,50.2974,11488.0
2016-03-29 15:20:00,59.66,59.73,59.66,59.72,13082.0,50.289,50.348,50.289,50.3396,13082.0
2016-03-29 15:25:00,59.73,59.73,59.7,59.72,10696.0,50.348,50.348,50.3227,50.3396,10696.0
2016-03-29 15:30:00,59.72,59.74,59.71,59.73,24713.0,50.3396,50.3564,50.3311,50.348,24713.0
2016-03-29 15:35:00,59.73,59.76,59.73,59.75,12377.0,50.348,50.3733,50.348,50.3649,12377.0
2016-03-29 15:40:00,59.74,59.76,59.74,59.75,44173.0,50.3564,50.3733,50.3564,50.3649,44173.0
2016-03-29 15:45:00,59.75,59.78,59.74,59.78,24724.0,50.3649,50.3901,50.3564,50.3901,24724.0
2016-03-29 15:50:00,59.77,59.78,59.74,59.77,43836.0,50.3817,50.3901,50.3564,50.3817,43836.0
2016-03-29 15:55:00,59.76,59.78,59.63,59.71,351347.0,50.3733,50.3901,50.2637,50.3311,351347.0
2016-03-30 09:30:00,59.74,59.82,59.71,59.76,20073.0,50.3564,50.4239,50.3311,50.3733,20073.0
2016-03-30 09:35:00,59.74,59.75,59.42,59.55,26048.0,50.3564,50.3649,50.0867,50.1963,26048.0
2016-03-30 09:40:00,59.55,59.67,59.53,59.62,7451.0,50.1963,50.2974,50.1794,50.2553,7451.0
2016-03-30 09:45:00,59.63,59.63,59.48,59.54,10910.0,50.2637,50.2637,50.1373,50.1878,10910.0
2016-03-30 09:50:00,59.55,59.61,59.53,59.6,6812.0,50.1963,50.2468,50.1794,50.2384,6812.0
2016-03-30 09:55:00,59.59,59.73,59.59,59.67,37271.0,50.23,50.348,50.23,50.2974,37271.0
2016-03-30 10:00:00,59.69,59.7,59.56,59.62,13795.0,50.3143,50.3227,50.2047,50.2553,13795.0
2016-03-30 10:05:00,59.63,59.63,59.55,59.6,35119.0,50.2637,50.2637,50.1963,50.2384,35119.0
2016-03-30 10:10:00,59.61,59.68,59.59,59.67,12817.0,50.2468,50.3059,50.23,50.2974,12817.0
2016-03-30 10:15:00,59.67,59.72,59.63,59.65,34943.0,50.2974,50.3396,50.2637,50.2806,34943.0
2016-03-30 10:20:00,59.66,59.72,59.64,59.67,31754.0,50.289,50.3396,50.2721,50.2974,31754.0
2016-03-30 10:25:00,59.67,59.72,59.63,59.68,10399.0,50.2974,50.3396,50.2637,50.3059,10399.0
2016-03-30 10:30:00,59.7,59.75,59.69,59.72,13291.0,50.3227,50.3649,50.3143,50.3396,13291.0
2016-03-30 10:35:00,59.73,59.75,59.66,59.67,12547.0,50.348,50.3649,50.289,50.2974,12547.0
2016-03-30 10:40:00,59.68,59.74,59.68,59.7,25611.0,50.3059,50.3564,50.3059,50.3227,25611.0
2016-03-30 10:45:00,59.7,59.71,59.65,59.67,9863.0,50.3227,50.3311,50.2806,50.2974,9863.0
2016-03-30 10:50:00,59.67,59.69,59.63,59.68,6526.0,50.2974,50.3143,50.2637,50.3059,6526.0
2016-03-30 10:55:00,59.68,59.72,59.65,59.72,28180.0,50.3059,50.3396,50.2806,50.3396,28180.0
2016-03-30 11:00:00,59.71,59.75,59.7,59.74,28315.0,50.3311,50.3649,50.3227,50.3564,28315.0
2016-03-30 11:05:00,59.75,59.75,59.69,59.69,11462.0,50.3649,50.3649,50.3143,50.3143,11462.0
2016-03-30 11:10:00,59.68,59.71,59.68,59.71,8696.0,50.3059,50.3311,50.3059,50.3311,8696.0
2016-03-30 11:15:00,59.71,59.71,59.67,59.71,8591.0,50.3311,50.3311,50.2974,50.3311,8591.0
2016-03-30 11:20:00,59.72,59.73,59.69,59.72,13979.0,50.3396,50.348,50.3143,50.3396,13979.0
2016-03-30 11:25:00,59.71,59.74,59.62,59.65,20604.0,50.3311,50.3564,50.2553,50.2806,20604.0
2016-03-30 11:30:00,59.64,59.65,59.62,59.64,6797.0,50.2721,50.2806,50.2553,50.2721,6797.0
2016-03-30 11:35:00,59.63,59.71,59.6,59.71,14841.0,50.2637,50.3311,50.2384,50.3311,14841.0
2016-03-30 11:40:00,59.71,59.71,59.65,59.66,10545.0,50.3311,50.3311,50.2806,50.289,10545.0
2016-03-30 11:45:00,59.66,59.72,59.65,59.69,11084.0,50.289,50.3396,50.2806,50.3143,11084.0
2016-03-30 11:50:00,59.69,59.69,59.66,59.67,8534.0,50.3143,50.3143,50.289,50.2974,8534.0
2016-03-30 11:55:00,59.66,59.7,59.65,59.69,13905.0,50.289,50.3227,50.2806,50.3143,13905.0
2016-03-30 12:00:00,59.7,59.8,59.69,59.78,14799.0,50.3227,50.407,50.3143,50.3901,14799.0
2016-03-30 12:05:00,59.77,59.77,59.71,59.71,13144.0,50.3817,50.3817,50.3311,50.3311,13144.0
2016-03-30 12:10:00,59.72,59.72,59.68,59.71,5208.0,50.3396,50.3396,50.3059,50.3311,5208.0
2016-03-30 12:15:00,59.71,59.76,59.7,59.74,5531.0,50.3311,50.3733,50.3227,50.3564,5531.0
2016-03-30 12:20:00,59.74,59.74,59.69,59.7,6092.0,50.3564,50.3564,50.3143,50.3227,6092.0
2016-03-30 12:25:00,59.69,59.72,59.66,59.72,11015.0,50.3143,50.3396,50.289,50.3396,11015.0
2016-03-30 12:30:00,59.73,59.75,59.72,59.74,9202.0,50.348,50.3649,50.3396,50.3564,9202.0
2016-03-30 12:35:00,59.74,59.76,59.73,59.74,12497.0,50.3564,50.3733,50.348,50.3564,12497.0
2016-03-30 12:40:00,59.75,59.77,59.74,59.75,12376.0,50.3649,50.3817,50.3564,50.3649,12376.0
2016-03-30 12:45:00,59.75,59.76,59.68,59.68,9216.0,50.3649,50.3733,50.3059,50.3059,9216.0
2016-03-30 12:50:00,59.69,59.69,59.64,59.64,4736.0,50.3143,50.3143,50.2721,50.2721,4736.0
2016-03-30 12:55:00,59.64,59.7,59.64,59.7,2969.0,50.2721,50.3227,50.2721,50.3227,2969.0
2016-03-30 13:00:00,59.7,59.72,59.65,59.66,5312.0,50.3227,50.3396,50.2806,50.289,5312.0
2016-03-30 13:05:00,59.66,59.67,59.64,59.64,5629.0,50.289,50.2974,50.2721,50.2721,5629.0
2016-03-30 13:10:00,59.64,59.72,59.63,59.7,16225.0,50.2721,50.3396,50.2637,50.3227,16225.0
2016-03-30 13:15:00,59.69,59.7,59.66,59.69,3801.0,50.3143,50.3227,50.289,50.3143,3801.0
2016-03-30 13:20:00,59.69,59.75,59.69,59.72,5326.0,50.3143,50.3649,50.3143,50.3396,5326.0
2016-03-30 13:25:00,59.73,59.74,59.71,59.71,3971.0,50.348,50.3564,50.3311,50.3311,3971.0
2016-03-30 13:30:00,59.71,59.71,59.68,59.7,7261.0,50.3311,50.3311,50.3059,50.3227,7261.0
2016-03-30 13:35:00,59.7,59.7,59.67,59.67,7963.0,50.3227,50.3227,50.2974,50.2974,7963.0
2016-03-30 13:40:00,59.67,59.68,59.63,59.64,8207.0,50.2974,50.3059,50.2637,50.2721,8207.0
2016-03-30 13:45:00,59.64,59.64,59.62,59.63,13649.0,50.2721,50.2721,50.2553,50.2637,13649.0
2016-03-30 13:50:00,59.63,59.64,59.59,59.59,14413.0,50.2637,50.2721,50.23,50.23,14413.0
2016-03-30 13:55:00,59.6,59.63,59.57,59.6,11880.0,50.2384,50.2637,50.2131,50.2384,11880.0
2016-03-30 14:00:00,59.6,59.64,59.59,59.62,10537.0,50.2384,50.2721,50.23,50.2553,10537.0
2016-03-30 14:05:00,59.63,59.63,59.59,59.59,10430.0,50.2637,50.2637,50.23,50.23,10430.0
2016-03-30 14:10:00,59.6,59.6,59.56,59.56,9197.0,50.2384,50.2384,50.2047,50.2047,9197.0
2016-03-30 14:15:00,59.56,59.57,59.54,59.54,18476.0,50.2047,50.2131,50.1878,50.1878,18476.0
2016-03-30 14:20:00,59.55,59.55,59.49,59.53,18572.0,50.1963,50.1963,50.1457,50.1794,18572.0
2016-03-30 14:25:00,59.54,59.57,59.51,59.57,15453.0,50.1878,50.2131,50.1626,50.2131,15453.0
2016-03-30 14:30:00,59.57,59.61,59.56,59.59,32978.0,50.2131,50.2468,50.2047,50.23,32978.0
2016-03-30 14:35:00,59.59,59.61,59.58,59.59,18909.0,50.23,50.2468,50.2216,50.23,18909.0
2016-03-30 14:40:00,59.6,59.6,59.58,59.58,6432.0,50.2384,50.2384,50.2216,50.2216,6432.0
2016-03-30 14:45:00,59.59,59.61,59.58,59.61,7599.0,50.23,50.2468,50.2216,50.2468,7599.0
2016-03-30 14:50:00,59.61,59.63,59.6,59.63,6974.0,50.2468,50.2637,50.2384,50.2637,6974.0
2016-03-30 14:55:00,59.63,59.63,59.6,59.61,5466.0,50.2637,50.2637,50.2384,50.2468,5466.0
2016-03-30 15:00:00,59.61,59.66,59.6,59.66,15402.0,50.2468,50.289,50.2384,50.289,15402.0
2016-03-30 15:05:00,59.67,59.68,59.66,59.67,9379.0,50.2974,50.3059,50.289,50.2974,9379.0
2016-03-30 15:10:00,59.66,59.67,59.63,59.66,11121.0,50.289,50.2974,50.2637,50.289,11121.0
2016-03-30 15:15:00,59.66,59.67,59.63,59.64,13761.0,50.289,50.2974,50.2637,50.2721,13761.0
2016-03-30 15:20:00,59.63,59.68,59.63,59.66,10904.0,50.2637,50.3059,50.2637,50.289,10904.0
2016-03-30 15:25:00,59.66,59.7,59.66,59.68,15412.0,50.289,50.3227,50.289,50.3059,15412.0
2016-03-30 15:30:00,59.68,59.71,59.66,59.67,17981.0,50.3059,50.3311,50.289,50.2974,17981.0
2016-03-30 15:35:00,59.67,59.68,59.63,59.65,18512.0,50.2974,50.3059,50.2637,50.2806,18512.0
2016-03-30 15:40:00,59.65,59.65,59.6,59.62,18766.0,50.2806,50.2806,50.2384,50.2553,18766.0
2016-03-30 15:45:00,59.62,59.67,59.62,59.66,22757.0,50.2553,50.2974,50.2553,50.289,22757.0
2016-03-30 15:50:00,59.66,59.7,59.65,59.67,28742.0,50.289,50.3227,50.2806,50.2974,28742.0
2016-03-30 15:55:00,59.68,59.68,59.6,59.62,56881.0,50.3059,50.3059,50.2384,50.2553,56881.0
2016-03-31 09:30:00,59.52,59.75,59.52,59.71,30049.0,50.171,50.3649,50.171,50.3311,30049.0
2016-03-31 09:35:00,59.71,59.75,59.62,59.64,14037.0,50.3311,50.3649,50.2553,50.2721,14037.0
2016-03-31 09:40:00,59.63,59.8,59.63,59.79,13139.0,50.2637,50.407,50.2637,50.3986,13139.0
2016-03-31 09:45:00,59.8,59.82,59.75,59.8,22943.0,50.407,50.4239,50.3649,50.407,22943.0
2016-03-31 09:50:00,59.8,59.81,59.7,59.73,20672.0,50.407,50.4154,50.3227,50.348,20672.0
2016-03-31 09:55:00,59.72,59.72,59.63,59.64,10004.0,50.3396,50.3396,50.2637,50.2721,10004.0
2016-03-31 10:00:00,59.66,59.71,59.61,59.62,12681.0,50.289,50.3311,50.2468,50.2553,12681.0
2016-03-31 10:05:00,59.63,59.67,59.58,59.58,17288.0,50.2637,50.2974,50.2216,50.2216,17288.0
2016-03-31 10:10:00,59.57,59.59,59.55,59.57,9606.0,50.2131,50.23,50.1963,50.2131,9606.0
2016-03-31 10:15:00,59.56,59.61,59.52,59.6,10428.0,50.2047,50.2468,50.171,50.2384,10428.0
2016-03-31 10:20:00,59.6,59.62,59.55,59.56,9011.0,50.2384,50.2553,50.1963,50.2047,9011.0
2016-03-31 10:25:00,59.56,59.57,59.51,59.56,21497.0,50.2047,50.2131,50.1626,50.2047,21497.0
2016-03-31 10:30:00,59.55,59.72,59.55,59.71,12435.0,50.1963,50.3396,50.1963,50.3311,12435.0
2016-03-31 10:35:00,59.7,59.71,59.66,59.66,10138.0,50.3227,50.3311,50.289,50.289,10138.0
2016-03-31 10:40:00,59.65,59.67,59.63,59.63,6894.0,50.2806,50.2974,50.2637,50.2637,6894.0
2016-03-31 10:45:00,59.63,59.64,59.6,59.6,9398.0,50.2637,50.2721,50.2384,50.2384,9398.0
2016-03-31 10:50:00,59.6,59.63,59.6,59.61,8217.0,50.2384,50.2637,50.2384,50.2468,8217.0
2016-03-31 10:55:00,59.61,59.66,59.6,59.62,9830.0,50.2468,50.289,50.2384,50.2553,9830.0
2016-03-31 11:00:00,59.63,59.65,59.62,59.63,9105.0,50.2637,50.2806,50.2553,50.2637,9105.0
2016-03-31 11:05:00,59.62,59.69,59.61,59.67,15326.0,50.2553,50.3143,50.2468,50.2974,15326.0
2016-03-31 11:10:00,59.67,59.68,59.66,59.67,6337.0,50.2974,50.3059,50.289,50.2974,6337.0
2016-03-31 11:15:00,59.67,59.68,59.64,59.65,12524.0,50.2974,50.3059,50.2721,50.2806,12524.0
2016-03-31 11:20:00,59.64,59.64,59.58,59.61,11076.0,50.2721,50.2721,50.2216,50.2468,11076.0
2016-03-31 11:25:00,59.62,59.62,59.58,59.61,5616.0,50.2553,50.2553,50.2216,50.2468,5616.0
2016-03-31 11:30:00,59.6,59.61,59.54,59.54,6090.0,50.2384,50.2468,50.1878,50.1878,6090.0
2016-03-31 11:35:00,59.54,59.56,59.51,59.52,8324.0,50.1878,50.2047,50.1626,50.171,8324.0
2016-03-31 11:40:00,59.52,59.53,59.51,59.52,6073.0,50.171,50.1794,50.1626,50.171,6073.0
2016-03-31 11:45:00,59.52,59.53,59.51,59.52,7808.0,50.171,50.1794,50.1626,50.171,7808.0
2016-03-31 11:50:00,59.51,59.52,59.49,59.49,4076.0,50.1626,50.171,50.1457,50.1457,4076.0
2016-03-31 11:55:00,59.49,59.51,59.46,59.47,16591.0,50.1457,50.1626,50.1204,50.1288,16591.0
2016-03-31 12:00:00,59.47,59.51,59.47,59.5,9115.0,50.1288,50.1626,50.1288,50.1541,9115.0
2016-03-31 12:05:00,59.5,59.5,59.47,59.47,8668.0,50.1541,50.1541,50.1288,50.1288,8668.0
2016-03-31 12:10:00,59.47,59.48,59.45,59.47,9828.0,50.1288,50.1373,50.112,50.1288,9828.0
2016-03-31 12:15:00,59.47,59.47,59.44,59.46,13876.0,50.1288,50.1288,50.1035,50.1204,13876.0
2016-03-31 12:20:00,59.47,59.48,59.46,59.48,7670.0,50.1288,50.1373,50.1204,50.1373,7670.0
2016-03-31 12:25:00,59.47,59.48,59.43,59.45,8147.0,50.1288,50.1373,50.0951,50.112,8147.0
2016-03-31 12:30:00,59.45,59.48,59.44,59.47,7978.0,50.112,50.1373,50.1035,50.1288,7978.0
2016-03-31 12:35:00,59.46,59.49,59.46,59.46,9824.0,50.1204,50.1457,50.1204,50.1204,9824.0
2016-03-31 12:40:00,59.46,59.46,59.4,59.41,13281.0,50.1204,50.1204,50.0698,50.0783,13281.0
2016-03-31 12:45:00,59.4,59.41,59.39,59.39,4926.0,50.0698,50.0783,50.0614,50.0614,4926.0
2016-03-31 12:50:00,59.38,59.38,59.3,59.3,14448.0,50.053,50.053,49.9855,49.9855,14448.0
2016-03-31 12:55:00,59.3,59.33,59.28,59.31,13788.0,49.9855,50.0108,49.9687,49.994,13788.0
2016-03-31 13:00:00,59.32,59.32,59.25,59.26,17031.0,50.0024,50.0024,49.9434,49.9518,17031.0
2016-03-31 13:05:00,59.25,59.26,59.23,59.23,35442.0,49.9434,49.9518,49.9265,49.9265,35442.0
2016-03-31 13:10:00,59.23,59.25,59.21,59.21,20630.0,49.9265,49.9434,49.9097,49.9097,20630.0
2016-03-31 13:15:00,59.22,59.3,59.21,59.27,14219.0,49.9181,49.9855,49.9097,49.9603,14219.0
2016-03-31 13:20:00,59.27,59.3,59.26,59.27,8418.0,49.9603,49.9855,49.9518,49.9603,8418.0
2016-03-31 13:25:00,59.26,59.28,59.25,59.28,9916.0,49.9518,49.9687,49.9434,49.9687,9916.0
2016-03-31 13:30:00,59.28,59.28,59.25,59.25,14866.0,49.9687,49.9687,49.9434,49.9434,14866.0
2016-03-31 13:35:00,59.25,59.25,59.21,59.23,12087.0,49.9434,49.9434,49.9097,49.9265,12087.0
2016-03-31 13:40:00,59.23,59.24,59.22,59.23,3602.0,49.9265,49.935,49.9181,49.9265,3602.0
2016-03-31 13:45:00,59.24,59.24,59.21,59.21,14051.0,49.935,49.935,49.9097,49.9097,14051.0
2016-03-31 13:50:00,59.2,59.21,59.16,59.17,27230.0,49.9012,49.9097,49.8675,49.876,27230.0
2016-03-31 13:55:00,59.17,59.17,59.13,59.17,25781.0,49.876,49.876,49.8422,49.876,25781.0
2016-03-31 14:00:00,59.18,59.19,59.16,59.16,15908.0,49.8844,49.8928,49.8675,49.8675,15908.0
2016-03-31 14:05:00,59.16,59.21,59.1,59.19,47193.0,49.8675,49.9097,49.817,49.8928,47193.0
2016-03-31 14:10:00,59.19,59.24,59.17,59.18,13814.0,49.8928,49.935,49.876,49.8844,13814.0
2016-03-31 14:15:00,59.17,59.23,59.17,59.2,12235.0,49.876,49.9265,49.876,49.9012,12235.0
2016-03-31 14:20:00,59.2,59.21,59.16,59.16,14081.0,49.9012,49.9097,49.8675,49.8675,14081.0
2016-03-31 14:25:00,59.16,59.16,59.13,59.14,14151.0,49.8675,49.8675,49.8422,49.8507,14151.0
2016-03-31 14:30:00,59.14,59.14,59.08,59.09,17891.0,49.8507,49.8507,49.8001,49.8085,17891.0
2016-03-31 14:35:00,59.09,59.11,59.07,59.08,20188.0,49.8085,49.8254,49.7917,49.8001,20188.0
2016-03-31 14:40:00,59.08,59.09,59.05,59.06,12329.0,49.8001,49.8085,49.7748,49.7832,12329.0
2016-03-31 14:45:00,59.06,59.07,59.05,59.07,9394.0,49.7832,49.7917,49.7748,49.7917,9394.0
2016-03-31 14:50:00,59.06,59.11,59.04,59.11,19780.0,49.7832,49.8254,49.7664,49.8254,19780.0
2016-03-31 14:55:00,59.1,59.1,59.03,59.06,16475.0,49.817,49.817,49.7579,49.7832,16475.0
2016-03-31 15:00:00,59.06,59.12,59.06,59.08,22594.0,49.7832,49.8338,49.7832,49.8001,22594.0
2016-03-31 15:05:00,59.09,59.1,59.07,59.08,15332.0,49.8085,49.817,49.7917,49.8001,15332.0
2016-03-31 15:10:00,59.08,59.08,59.0,59.01,42159.0,49.8001,49.8001,49.7327,49.7411,42159.0
2016-03-31 15:15:00,59.01,59.02,58.99,59.02,22466.0,49.7411,49.7495,49.7242,49.7495,22466.0
2016-03-31 15:20:00,59.02,59.04,59.01,59.03,28719.0,49.7495,49.7664,49.7411,49.7579,28719.0
2016-03-31 15:25:00,59.02,59.03,58.97,58.99,59629.0,49.7495,49.7579,49.7074,49.7242,59629.0
2016-03-31 15:30:00,58.99,59.01,58.98,59.0,20184.0,49.7242,49.7411,49.7158,49.7327,20184.0
2016-03-31 15:35:00,59.01,59.01,59.0,59.01,20630.0,49.7411,49.7411,49.7327,49.7411,20630.0
2016-03-31 15:40:00,59.01,59.01,59.0,59.01,59139.0,49.7411,49.7411,49.7327,49.7411,59139.0
2016-03-31 15:45:00,59.01,59.01,59.0,59.0,92351.0,49.7411,49.7411,49.7327,49.7327,92351.0
2016-03-31 15:50:00,59.0,59.01,59.0,59.0,63661.0,49.7327,49.7411,49.7327,49.7327,63661.0
2016-03-31 15:55:00,59.01,59.01,58.94,58.99,182110.0,49.7411,49.7411,49.6821,49.7242,182110.0
2016-04-01 09:30:00,58.84,59.08,58.75,58.88,47517.0,49.5978,49.8001,49.5219,49.6315,47517.0
2016-04-01 09:35:00,58.89,59.03,58.86,58.97,15756.0,49.6399,49.7579,49.6147,49.7074,15756.0
2016-04-01 09:40:00,59.0,59.02,58.95,58.96,7117.0,49.7327,49.7495,49.6905,49.6989,7117.0
2016-04-01 09:45:00,58.97,59.0,58.93,58.98,11151.0,49.7074,49.7327,49.6737,49.7158,11151.0
2016-04-01 09:50:00,58.96,58.96,58.87,58.96,16677.0,49.6989,49.6989,49.6231,49.6989,16677.0
2016-04-01 09:55:00,58.97,59.03,58.93,58.99,14257.0,49.7074,49.7579,49.6737,49.7242,14257.0
2016-04-01 10:00:00,58.97,58.97,58.82,58.83,14527.0,49.7074,49.7074,49.5809,49.5894,14527.0
2016-04-01 10:05:00,58.84,58.96,58.84,58.9,18952.0,49.5978,49.6989,49.5978,49.6484,18952.0
2016-04-01 10:10:00,58.89,58.91,58.86,58.89,15216.0,49.6399,49.6568,49.6147,49.6399,15216.0
2016-04-01 10:15:00,58.89,58.96,58.87,58.96,13050.0,49.6399,49.6989,49.6231,49.6989,13050.0
2016-04-01 10:20:00,58.96,59.02,58.94,59.0,13477.0,49.6989,49.7495,49.6821,49.7327,13477.0
2016-04-01 10:25:00,58.99,58.99,58.9,58.91,10466.0,49.7242,49.7242,49.6484,49.6568,10466.0
2016-04-01 10:30:00,58.91,58.99,58.91,58.95,15218.0,49.6568,49.7242,49.6568,49.6905,15218.0
2016-04-01 10:35:00,58.96,59.05,58.95,59.02,53352.0,49.6989,49.7748,49.6905,49.7495,53352.0
2016-04-01 10:40:00,59.03,59.08,59.02,59.04,10661.0,49.7579,49.8001,49.7495,49.7664,10661.0
2016-04-01 10:45:00,59.03,59.05,58.9,58.9,20306.0,49.7579,49.7748,49.6484,49.6484,20306.0
2016-04-01 10:50:00,58.92,58.92,58.84,58.85,46203.0,49.6652,49.6652,49.5978,49.6062,46203.0
2016-04-01 10:55:00,58.84,58.91,58.82,58.91,17765.0,49.5978,49.6568,49.5809,49.6568,17765.0
2016-04-01 11:00:00,58.92,58.92,58.85,58.86,20203.0,49.6652,49.6652,49.6062,49.6147,20203.0
2016-04-01 11:05:00,58.86,58.87,58.84,58.87,11273.0,49.6147,49.6231,49.5978,49.6231,11273.0
2016-04-01 11:10:00,58.87,58.94,58.86,58.9,9418.0,49.6231,49.6821,49.6147,49.6484,9418.0
2016-04-01 11:15:00,58.89,58.93,58.85,58.9,19619.0,49.6399,49.6737,49.6062,49.6484,19619.0
2016-04-01 11:20:00,58.9,58.9,58.82,58.83,13299.0,49.6484,49.6484,49.5809,49.5894,13299.0
2016-04-01 11:25:00,58.83,58.91,58.83,58.87,11363.0,49.5894,49.6568,49.5894,49.6231,11363.0
2016-04-01 11:30:00,58.87,58.92,58.87,58.92,69962.0,49.6231,49.6652,49.6231,49.6652,69962.0
2016-04-01 11:35:00,58.92,58.98,58.92,58.95,27049.0,49.6652,49.7158,49.6652,49.6905,27049.0
2016-04-01 11:40:00,58.95,58.96,58.89,58.89,11375.0,49.6905,49.6989,49.6399,49.6399,11375.0
2016-04-01 11:45:00,58.9,58.95,58.9,58.91,8563.0,49.6484,49.6905,49.6484,49.6568,8563.0
2016-04-01 11:50:00,58.9,58.95,58.9,58.92,12508.0,49.6484,49.6905,49.6484,49.6652,12508.0
2016-04-01 11:55:00,58.93,59.01,58.93,59.01,24210.0,49.6737,49.7411,49.6737,49.7411,24210.0
2016-04-01 12:00:00,59.01,59.03,58.98,59.03,29431.0,49.7411,49.7579,49.7158,49.7579,29431.0
2016-04-01 12:05:00,59.03,59.08,59.01,59.07,8249.0,49.7579,49.8001,49.7411,49.7917,8249.0
2016-04-01 12:10:00,59.07,59.07,59.03,59.04,5960.0,49.7917,49.7917,49.7579,49.7664,5960.0
2016-04-01 12:15:00,59.04,59.04,59.0,59.0,9777.0,49.7664,49.7664,49.7327,49.7327,9777.0
2016-04-01 12:20:00,59.0,59.0,58.91,58.93,22699.0,49.7327,49.7327,49.6568,49.6737,22699.0
2016-04-01 12:25:00,58.94,58.97,58.93,58.96,8691.0,49.6821,49.7074,49.6737,49.6989,8691.0
2016-04-01 12:30:00,58.96,58.97,58.95,58.96,5911.0,49.6989,49.7074,49.6905,49.6989,5911.0
2016-04-01 12:35:00,58.97,58.99,58.95,58.95,18515.0,49.7074,49.7242,49.6905,49.6905,18515.0
2016-04-01 12:40:00,58.95,58.96,58.93,58.93,31830.0,49.6905,49.6989,49.6737,49.6737,31830.0
2016-04-01 12:45:00,58.93,58.96,58.93,58.96,6808.0,49.6737,49.6989,49.6737,49.6989,6808.0
2016-04-01 12:50:00,58.95,58.98,58.94,58.95,14620.0,49.6905,49.7158,49.6821,49.6905,14620.0
2016-04-01 12:55:00,58.96,58.99,58.93,58.94,17357.0,49.6989,49.7242,49.6737,49.6821,17357.0
2016-04-01 13:00:00,58.94,58.94,58.92,58.94,6746.0,49.6821,49.6821,49.6652,49.6821,6746.0
2016-04-01 13:05:00,58.94,58.96,58.89,58.92,152375.0,49.6821,49.6989,49.6399,49.6652,152375.0
2016-04-01 13:10:00,58.92,58.93,58.88,58.89,21986.0,49.6652,49.6737,49.6315,49.6399,21986.0
2016-04-01 13:15:00,58.89,58.93,58.89,58.92,16059.0,49.6399,49.6737,49.6399,49.6652,16059.0
2016-04-01 13:20:00,58.92,58.96,58.91,58.94,49179.0,49.6652,49.6989,49.6568,49.6821,49179.0
2016-04-01 13:25:00,58.95,59.03,58.94,58.99,30894.0,49.6905,49.7579,49.6821,49.7242,30894.0
2016-04-01 13:30:00,59.0,59.03,58.98,59.02,23394.0,49.7327,49.7579,49.7158,49.7495,23394.0
2016-04-01 13:35:00,59.02,59.05,59.0,59.05,59292.0,49.7495,49.7748,49.7327,49.7748,59292.0
2016-04-01 13:40:00,59.05,59.18,59.0,59.17,93876.0,49.7748,49.8844,49.7327,49.876,93876.0
2016-04-01 13:45:00,59.17,59.18,59.11,59.14,37059.0,49.876,49.8844,49.8254,49.8507,37059.0
2016-04-01 13:50:00,59.15,59.15,59.09,59.11,55048.0,49.8591,49.8591,49.8085,49.8254,55048.0
2016-04-01 13:55:00,59.12,59.13,59.06,59.07,43765.0,49.8338,49.8422,49.7832,49.7917,43765.0
2016-04-01 14:00:00,59.07,59.09,59.0,59.06,110258.0,49.7917,49.8085,49.7327,49.7832,110258.0
2016-04-01 14:05:00,59.05,59.06,59.0,59.03,95626.0,49.7748,49.7832,49.7327,49.7579,95626.0
2016-04-01 14:10:00,59.03,59.06,59.0,59.02,96525.0,49.7579,49.7832,49.7327,49.7495,96525.0
2016-04-01 14:15:00,59.02,59.06,59.0,59.02,38431.0,49.7495,49.7832,49.7327,49.7495,38431.0
2016-04-01 14:20:00,59.01,59.06,58.98,59.0,41077.0,49.7411,49.7832,49.7158,49.7327,41077.0
2016-04-01 14:25:00,59.0,59.07,58.99,59.04,111737.0,49.7327,49.7917,49.7242,49.7664,111737.0
2016-04-01 14:30:00,59.04,59.12,58.99,59.12,91138.0,49.7664,49.8338,49.7242,49.8338,91138.0
2016-04-01 14:35:00,59.12,59.23,59.12,59.23,28438.0,49.8338,49.9265,49.8338,49.9265,28438.0
2016-04-01 14:40:00,59.23,59.26,59.21,59.23,18736.0,49.9265,49.9518,49.9097,49.9265,18736.0
2016-04-01 14:45:00,59.24,59.26,59.23,59.25,17409.0,49.935,49.9518,49.9265,49.9434,17409.0
2016-04-01 14:50:00,59.24,59.26,59.16,59.19,28036.0,49.935,49.9518,49.8675,49.8928,28036.0
2016-04-01 14:55:00,59.19,59.21,59.16,59.17,23417.0,49.8928,49.9097,49.8675,49.876,23417.0
2016-04-01 15:00:00,59.16,59.17,59.14,59.14,31572.0,49.8675,49.876,49.8507,49.8507,31572.0
2016-04-01 15:05:00,59.15,59.15,59.1,59.14,50541.0,49.8591,49.8591,49.817,49.8507,50541.0
2016-04-01 15:10:00,59.14,59.16,59.11,59.13,62572.0,49.8507,49.8675,49.8254,49.8422,62572.0
2016-04-01 15:15:00,59.12,59.14,59.09,59.11,43760.0,49.8338,49.8507,49.8085,49.8254,43760.0
2016-04-01 15:20:00,59.1,59.12,59.05,59.06,38523.0,49.817,49.8338,49.7748,49.7832,38523.0
2016-04-01 15:25:00,59.05,59.12,59.04,59.1,33181.0,49.7748,49.8338,49.7664,49.817,33181.0
2016-04-01 15:30:00,59.1,59.16,59.09,59.16,45147.0,49.817,49.8675,49.8085,49.8675,45147.0
2016-04-01 15:35:00,59.16,59.23,59.14,59.22,63669.0,49.8675,49.9265,49.8507,49.9181,63669.0
2016-04-01 15:40:00,59.22,59.24,59.19,59.22,93263.0,49.9181,49.935,49.8928,49.9181,93263.0
2016-04-01 15:45:00,59.23,59.27,59.23,59.25,63829.0,49.9265,49.9603,49.9265,49.9434,63829.0
2016-04-01 15:50:00,59.25,59.26,59.16,59.18,123604.0,49.9434,49.9518,49.8675,49.8844,123604.0
2016-04-01 15:55:00,59.18,59.24,59.13,59.18,219967.0,49.8844,49.935,49.8422,49.8844,219967.0
2016-04-04 09:30:00,59.06,59.13,58.52,58.82,43883.0,49.7832,49.8422,49.3281,49.5809,43883.0
2016-04-04 09:35:00,58.79,58.87,58.73,58.78,17140.0,49.5556,49.6231,49.5051,49.5472,17140.0
2016-04-04 09:40:00,58.78,58.91,58.72,58.81,17210.0,49.5472,49.6568,49.4966,49.5725,17210.0
2016-04-04 09:45:00,58.83,58.91,58.79,58.91,23911.0,49.5894,49.6568,49.5556,49.6568,23911.0
2016-04-04 09:50:00,58.92,58.94,58.84,58.84,14911.0,49.6652,49.6821,49.5978,49.5978,14911.0
2016-04-04 09:55:00,58.84,58.9,58.78,58.85,17634.0,49.5978,49.6484,49.5472,49.6062,17634.0
2016-04-04 10:00:00,58.87,58.88,58.72,58.73,23983.0,49.6231,49.6315,49.4966,49.5051,23983.0
2016-04-04 10:05:00,58.73,58.81,58.72,58.78,26524.0,49.5051,49.5725,49.4966,49.5472,26524.0
2016-04-04 10:10:00,58.78,58.78,58.69,58.73,26839.0,49.5472,49.5472,49.4714,49.5051,26839.0
2016-04-04 10:15:00,58.73,58.74,58.63,58.65,26040.0,49.5051,49.5135,49.4208,49.4376,26040.0
2016-04-04 10:20:00,58.64,58.65,58.61,58.65,34559.0,49.4292,49.4376,49.4039,49.4376,34559.0
2016-04-04 10:25:00,58.65,58.69,58.62,58.68,47616.0,49.4376,49.4714,49.4123,49.4629,47616.0
2016-04-04 10:30:00,58.68,58.74,58.63,58.73,25439.0,49.4629,49.5135,49.4208,49.5051,25439.0
2016-04-04 10:35:00,58.73,58.75,58.67,58.67,11016.0,49.5051,49.5219,49.4545,49.4545,11016.0
2016-04-04 10:40:00,58.66,58.74,58.66,58.72,14572.0,49.4461,49.5135,49.4461,49.4966,14572.0
2016-04-04 10:45:00,58.72,58.72,58.64,58.64,16201.0,49.4966,49.4966,49.4292,49.4292,16201.0
2016-04-04 10:50:00,58.64,58.66,58.63,58.64,44955.0,49.4292,49.4461,49.4208,49.4292,44955.0
2016-04-04 10:55:00,58.64,58.67,58.63,58.66,31029.0,49.4292,49.4545,49.4208,49.4461,31029.0
2016-04-04 11:00:00,58.66,58.72,58.64,58.67,13306.0,49.4461,49.4966,49.4292,49.4545,13306.0
2016-04-04 11:05:00,58.68,58.71,58.67,58.68,15073.0,49.4629,49.4882,49.4545,49.4629,15073.0
2016-04-04 11:10:00,58.68,58.75,58.65,58.75,22941.0,49.4629,49.5219,49.4376,49.5219,22941.0
2016-04-04 11:15:00,58.75,58.77,58.71,58.71,14653.0,49.5219,49.5388,49.4882,49.4882,14653.0
2016-04-04 11:20:00,58.71,58.73,58.67,58.72,15981.0,49.4882,49.5051,49.4545,49.4966,15981.0
2016-04-04 11:25:00,58.71,58.74,58.69,58.7,17664.0,49.4882,49.5135,49.4714,49.4798,17664.0
2016-04-04 11:30:00,58.71,58.72,58.7,58.7,13125.0,49.4882,49.4966,49.4798,49.4798,13125.0
2016-04-04 11:35:00,58.71,58.74,58.63,58.64,37691.0,49.4882,49.5135,49.4208,49.4292,37691.0
2016-04-04 11:40:00,58.64,58.7,58.64,58.64,48787.0,49.4292,49.4798,49.4292,49.4292,48787.0
2016-04-04 11:45:00,58.64,58.67,58.63,58.65,31545.0,49.4292,49.4545,49.4208,49.4376,31545.0
2016-04-04 11:50:00,58.64,58.68,58.63,58.67,7163.0,49.4292,49.4629,49.4208,49.4545,7163.0
2016-04-04 11:55:00,58.67,58.69,58.66,58.67,10206.0,49.4545,49.4714,49.4461,49.4545,10206.0
2016-04-04 12:00:00,58.66,58.73,58.66,58.71,11379.0,49.4461,49.5051,49.4461,49.4882,11379.0
2016-04-04 12:05:00,58.72,58.74,58.68,58.74,17270.0,49.4966,49.5135,49.4629,49.5135,17270.0
2016-04-04 12:10:00,58.75,58.75,58.7,58.72,14473.0,49.5219,49.5219,49.4798,49.4966,14473.0
2016-04-04 12:15:00,58.71,58.73,58.68,58.68,13082.0,49.4882,49.5051,49.4629,49.4629,13082.0
2016-04-04 12:20:00,58.68,58.68,58.64,58.66,18399.0,49.4629,49.4629,49.4292,49.4461,18399.0
2016-04-04 12:25:00,58.65,58.67,58.65,58.66,17412.0,49.4376,49.4545,49.4376,49.4461,17412.0
2016-04-04 12:30:00,58.66,58.68,58.65,58.65,13852.0,49.4461,49.4629,49.4376,49.4376,13852.0
2016-04-04 12:35:00,58.66,58.71,58.66,58.71,11094.0,49.4461,49.4882,49.4461,49.4882,11094.0
2016-04-04 12:40:00,58.71,58.72,58.68,58.69,16762.0,49.4882,49.4966,49.4629,49.4714,16762.0
2016-04-04 12:45:00,58.69,58.73,58.69,58.73,27654.0,49.4714,49.5051,49.4714,49.5051,27654.0
2016-04-04 12:50:00,58.72,58.73,58.69,58.7,29459.0,49.4966,49.5051,49.4714,49.4798,29459.0
2016-04-04 12:55:00,58.7,58.72,58.69,58.71,53055.0,49.4798,49.4966,49.4714,49.4882,53055.0
2016-04-04 13:00:00,58.7,58.71,58.69,58.7,94527.0,49.4798,49.4882,49.4714,49.4798,94527.0
2016-04-04 13:05:00,58.7,58.73,58.65,58.67,93702.0,49.4798,49.5051,49.4376,49.4545,93702.0
2016-04-04 13:10:00,58.67,58.69,58.66,58.67,36459.0,49.4545,49.4714,49.4461,49.4545,36459.0
2016-04-04 13:15:00,58.67,58.69,58.66,58.68,24072.0,49.4545,49.4714,49.4461,49.4629,24072.0
2016-04-04 13:20:00,58.69,58.7,58.66,58.69,24068.0,49.4714,49.4798,49.4461,49.4714,24068.0
2016-04-04 13:25:00,58.7,58.74,58.69,58.73,22084.0,49.4798,49.5135,49.4714,49.5051,22084.0
2016-04-04 13:30:00,58.73,58.74,58.68,58.7,22412.0,49.5051,49.5135,49.4629,49.4798,22412.0
2016-04-04 13:35:00,58.7,58.72,58.68,58.69,21143.0,49.4798,49.4966,49.4629,49.4714,21143.0
2016-04-04 13:40:00,58.69,58.7,58.68,58.69,12926.0,49.4714,49.4798,49.4629,49.4714,12926.0
2016-04-04 13:45:00,58.69,58.7,58.68,58.68,46305.0,49.4714,49.4798,49.4629,49.4629,46305.0
2016-04-04 13:50:00,58.67,58.7,58.67,58.67,12082.0,49.4545,49.4798,49.4545,49.4545,12082.0
2016-04-04 13:55:00,58.67,58.68,58.62,58.64,18299.0,49.4545,49.4629,49.4123,49.4292,18299.0
2016-04-04 14:00:00,58.64,58.65,58.62,58.62,26573.0,49.4292,49.4376,49.4123,49.4123,26573.0
2016-04-04 14:05:00,58.62,58.63,58.54,58.55,61798.0,49.4123,49.4208,49.3449,49.3533,61798.0
2016-04-04 14:10:00,58.55,58.62,58.55,58.61,27975.0,49.3533,49.4123,49.3533,49.4039,27975.0
2016-04-04 14:15:00,58.62,58.63,58.6,58.63,29605.0,49.4123,49.4208,49.3955,49.4208,29605.0
2016-04-04 14:20:00,58.62,58.62,58.56,58.59,25000.0,49.4123,49.4123,49.3618,49.3871,25000.0
2016-04-04 14:25:00,58.59,58.61,58.59,58.6,11796.0,49.3871,49.4039,49.3871,49.3955,11796.0
2016-04-04 14:30:00,58.59,58.61,58.59,58.6,27964.0,49.3871,49.4039,49.3871,49.3955,27964.0
2016-04-04 14:35:00,58.6,58.62,58.59,58.6,24666.0,49.3955,49.4123,49.3871,49.3955,24666.0
2016-04-04 14:40:00,58.6,58.61,58.59,58.61,15191.0,49.3955,49.4039,49.3871,49.4039,15191.0
2016-04-04 14:45:00,58.6,58.62,58.6,58.61,8842.0,49.3955,49.4123,49.3955,49.4039,8842.0
2016-04-04 14:50:00,58.61,58.62,58.58,58.59,26485.0,49.4039,49.4123,49.3786,49.3871,26485.0
2016-04-04 14:55:00,58.58,58.63,58.58,58.6,25780.0,49.3786,49.4208,49.3786,49.3955,25780.0
2016-04-04 15:00:00,58.61,58.63,58.6,58.62,11454.0,49.4039,49.4208,49.3955,49.4123,11454.0
2016-04-04 15:05:00,58.62,58.65,58.61,58.65,12656.0,49.4123,49.4376,49.4039,49.4376,12656.0
2016-04-04 15:10:00,58.65,58.68,58.63,58.68,27121.0,49.4376,49.4629,49.4208,49.4629,27121.0
2016-04-04 15:15:00,58.68,58.69,58.65,58.65,11437.0,49.4629,49.4714,49.4376,49.4376,11437.0
2016-04-04 15:20:00,58.66,58.66,58.64,58.64,19910.0,49.4461,49.4461,49.4292,49.4292,19910.0
2016-04-04 15:25:00,58.64,58.64,58.6,58.61,29548.0,49.4292,49.4292,49.3955,49.4039,29548.0
2016-04-04 15:30:00,58.6,58.65,58.6,58.64,42864.0,49.3955,49.4376,49.3955,49.4292,42864.0
2016-04-04 15:35:00,58.64,58.66,58.63,58.64,34927.0,49.4292,49.4461,49.4208,49.4292,34927.0
2016-04-04 15:40:00,58.64,58.65,58.6,58.6,42788.0,49.4292,49.4376,49.3955,49.3955,42788.0
2016-04-04 15:45:00,58.61,58.65,58.6,58.63,56458.0,49.4039,49.4376,49.3955,49.4208,56458.0
2016-04-04 15:50:00,58.63,58.66,58.63,58.64,38923.0,49.4208,49.4461,49.4208,49.4292,38923.0
2016-04-04 15:55:00,58.64,58.67,58.63,58.65,166778.0,49.4292,49.4545,49.4208,49.4376,166778.0
2016-04-05 09:30:00,58.25,58.42,58.13,58.22,53390.0,49.1005,49.2438,48.9993,49.0752,53390.0
2016-04-05 09:35:00,58.22,58.27,58.14,58.24,58581.0,49.0752,49.1173,49.0077,49.092,58581.0
2016-04-05 09:40:00,58.25,58.26,58.15,58.22,62566.0,49.1005,49.1089,49.0162,49.0752,62566.0
2016-04-05 09:45:00,58.22,58.27,58.21,58.25,23671.0,49.0752,49.1173,49.0667,49.1005,23671.0
2016-04-05 09:50:00,58.26,58.27,58.22,58.27,46618.0,49.1089,49.1173,49.0752,49.1173,46618.0
2016-04-05 09:55:00,58.27,58.31,58.21,58.3,80466.0,49.1173,49.151,49.0667,49.1426,80466.0
2016-04-05 10:00:00,58.31,58.32,58.26,58.28,29405.0,49.151,49.1595,49.1089,49.1258,29405.0
2016-04-05 10:05:00,58.28,58.31,58.25,58.28,44810.0,49.1258,49.151,49.1005,49.1258,44810.0
2016-04-05 10:10:00,58.29,58.32,58.24,58.25,38132.0,49.1342,49.1595,49.092,49.1005,38132.0
2016-04-05 10:15:00,58.25,58.28,58.2,58.28,55848.0,49.1005,49.1258,49.0583,49.1258,55848.0
2016-04-05 10:20:00,58.28,58.3,58.24,58.28,30526.0,49.1258,49.1426,49.092,49.1258,30526.0
2016-04-05 10:25:00,58.27,58.33,58.25,58.28,21119.0,49.1173,49.1679,49.1005,49.1258,21119.0
2016-04-05 10:30:00,58.29,58.3,58.27,58.28,18001.0,49.1342,49.1426,49.1173,49.1258,18001.0
2016-04-05 10:35:00,58.28,58.31,58.23,58.25,42475.0,49.1258,49.151,49.0836,49.1005,42475.0
2016-04-05 10:40:00,58.24,58.25,58.19,58.21,75524.0,49.092,49.1005,49.0499,49.0667,75524.0
2016-04-05 10:45:00,58.2,58.23,58.18,58.21,88269.0,49.0583,49.0836,49.0415,49.0667,88269.0
2016-04-05 10:50:00,58.2,58.22,58.16,58.21,103715.0,49.0583,49.0752,49.0246,49.0667,103715.0
2016-04-05 10:55:00,58.22,58.24,58.19,58.24,23816.0,49.0752,49.092,49.0499,49.092,23816.0
2016-04-05 11:00:00,58.23,58.27,58.22,58.23,19862.0,49.0836,49.1173,49.0752,49.0836,19862.0
2016-04-05 11:05:00,58.25,58.26,58.2,58.22,38579.0,49.1005,49.1089,49.0583,49.0752,38579.0
2016-04-05 11:10:00,58.22,58.23,58.19,58.22,48829.0,49.0752,49.0836,49.0499,49.0752,48829.0
2016-04-05 11:15:00,58.22,58.25,58.21,58.25,34243.0,49.0752,49.1005,49.0667,49.1005,34243.0
2016-04-05 11:20:00,58.24,58.26,58.21,58.21,12363.0,49.092,49.1089,49.0667,49.0667,12363.0
2016-04-05 11:25:00,58.22,58.22,58.18,58.2,47002.0,49.0752,49.0752,49.0415,49.0583,47002.0
2016-04-05 11:30:00,58.2,58.22,58.19,58.2,32965.0,49.0583,49.0752,49.0499,49.0583,32965.0
2016-04-05 11:35:00,58.19,58.22,58.18,58.21,17777.0,49.0499,49.0752,49.0415,49.0667,17777.0
2016-04-05 11:40:00,58.22,58.23,58.2,58.21,55350.0,49.0752,49.0836,49.0583,49.0667,55350.0
2016-04-05 11:45:00,58.21,58.21,58.19,58.21,25102.0,49.0667,49.0667,49.0499,49.0667,25102.0
2016-04-05 11:50:00,58.21,58.23,58.2,58.2,26826.0,49.0667,49.0836,49.0583,49.0583,26826.0
2016-04-05 11:55:00,58.2,58.22,58.17,58.18,118631.0,49.0583,49.0752,49.033,49.0415,118631.0
2016-04-05 12:00:00,58.17,58.2,58.15,58.17,87172.0,49.033,49.0583,49.0162,49.033,87172.0
2016-04-05 12:05:00,58.17,58.2,58.14,58.19,114487.0,49.033,49.0583,49.0077,49.0499,114487.0
2016-04-05 12:10:00,58.18,58.22,58.17,58.18,14871.0,49.0415,49.0752,49.033,49.0415,14871.0
2016-04-05 12:15:00,58.18,58.22,58.17,58.2,19184.0,49.0415,49.0752,49.033,49.0583,19184.0
2016-04-05 12:20:00,58.21,58.27,58.19,58.27,16660.0,49.0667,49.1173,49.0499,49.1173,16660.0
2016-04-05 12:25:00,58.26,58.26,58.21,58.22,67000.0,49.1089,49.1089,49.0667,49.0752,67000.0
2016-04-05 12:30:00,58.22,58.22,58.18,58.2,72837.0,49.0752,49.0752,49.0415,49.0583,72837.0
2016-04-05 12:35:00,58.2,58.2,58.14,58.16,53237.0,49.0583,49.0583,49.0077,49.0246,53237.0
2016-04-05 12:40:00,58.17,58.19,58.15,58.18,22740.0,49.033,49.0499,49.0162,49.0415,22740.0
2016-04-05 12:45:00,58.18,58.19,58.16,58.18,283350.0,49.0415,49.0499,49.0246,49.0415,283350.0
2016-04-05 12:50:00,58.19,58.23,58.18,58.23,12288.0,49.0499,49.0836,49.0415,49.0836,12288.0
2016-04-05 12:55:00,58.22,58.24,58.15,58.24,73762.0,49.0752,49.092,49.0162,49.092,73762.0
2016-04-05 13:00:00,58.23,58.27,58.22,58.25,59859.0,49.0836,49.1173,49.0752,49.1005,59859.0
2016-04-05 13:05:00,58.24,58.29,58.24,58.25,26178.0,49.092,49.1342,49.092,49.1005,26178.0
2016-04-05 13:10:00,58.24,58.27,58.24,58.26,44687.0,49.092,49.1173,49.092,49.1089,44687.0
2016-04-05 13:15:00,58.25,58.27,58.22,58.26,26750.0,49.1005,49.1173,49.0752,49.1089,26750.0
2016-04-05 13:20:00,58.27,58.27,58.24,58.25,35971.0,49.1173,49.1173,49.092,49.1005,35971.0
2016-04-05 13:25:00,58.25,58.26,58.24,58.25,15114.0,49.1005,49.1089,49.092,49.1005,15114.0
2016-04-05 13:30:00,58.26,58.26,58.24,58.25,15536.0,49.1089,49.1089,49.092,49.1005,15536.0
2016-04-05 13:35:00,58.26,58.28,58.25,58.28,36177.0,49.1089,49.1258,49.1005,49.1258,36177.0
2016-04-05 13:40:00,58.28,58.31,58.23,58.28,122510.0,49.1258,49.151,49.0836,49.1258,122510.0
2016-04-05 13:45:00,58.28,58.32,58.28,58.31,10754.0,49.1258,49.1595,49.1258,49.151,10754.0
2016-04-05 13:50:00,58.31,58.31,58.29,58.3,25780.0,49.151,49.151,49.1342,49.1426,25780.0
2016-04-05 13:55:00,58.3,58.3,58.29,58.3,3859.0,49.1426,49.1426,49.1342,49.1426,3859.0
2016-04-05 14:00:00,58.3,58.3,58.27,58.28,24945.0,49.1426,49.1426,49.1173,49.1258,24945.0
2016-04-05 14:05:00,58.28,58.28,58.27,58.27,20097.0,49.1258,49.1258,49.1173,49.1173,20097.0
2016-04-05 14:10:00,58.28,58.28,58.25,58.26,67456.0,49.1258,49.1258,49.1005,49.1089,67456.0
2016-04-05 14:15:00,58.25,58.29,58.25,58.29,38337.0,49.1005,49.1342,49.1005,49.1342,38337.0
2016-04-05 14:20:00,58.29,58.31,58.27,58.29,26688.0,49.1342,49.151,49.1173,49.1342,26688.0
2016-04-05 14:25:00,58.29,58.31,58.29,58.3,23669.0,49.1342,49.151,49.1342,49.1426,23669.0
2016-04-05 14:30:00,58.3,58.31,58.27,58.28,28697.0,49.1426,49.151,49.1173,49.1258,28697.0
2016-04-05 14:35:00,58.28,58.28,58.25,58.26,51603.0,49.1258,49.1258,49.1005,49.1089,51603.0
2016-04-05 14:40:00,58.26,58.29,58.25,58.28,28564.0,49.1089,49.1342,49.1005,49.1258,28564.0
2016-04-05 14:45:00,58.27,58.29,58.24,58.27,36863.0,49.1173,49.1342,49.092,49.1173,36863.0
2016-04-05 14:50:00,58.27,58.3,58.26,58.29,27357.0,49.1173,49.1426,49.1089,49.1342,27357.0
2016-04-05 14:55:00,58.3,58.31,58.28,58.3,36666.0,49.1426,49.151,49.1258,49.1426,36666.0
2016-04-05 15:00:00,58.3,58.31,58.27,58.28,58046.0,49.1426,49.151,49.1173,49.1258,58046.0
2016-04-05 15:05:00,58.27,58.32,58.24,58.29,236309.0,49.1173,49.1595,49.092,49.1342,236309.0
2016-04-05 15:10:00,58.29,58.34,58.28,58.34,33103.0,49.1342,49.1763,49.1258,49.1763,33103.0
2016-04-05 15:15:00,58.33,58.36,58.33,58.35,44293.0,49.1679,49.1932,49.1679,49.1848,44293.0
2016-04-05 15:20:00,58.36,58.36,58.35,58.36,33983.0,49.1932,49.1932,49.1848,49.1932,33983.0
2016-04-05 15:25:00,58.36,58.36,58.33,58.34,27122.0,49.1932,49.1932,49.1679,49.1763,27122.0
2016-04-05 15:30:00,58.35,58.36,58.28,58.29,57189.0,49.1848,49.1932,49.1258,49.1342,57189.0
2016-04-05 15:35:00,58.29,58.31,58.25,58.3,75710.0,49.1342,49.151,49.1005,49.1426,75710.0
2016-04-05 15:40:00,58.31,58.32,58.25,58.27,96955.0,49.151,49.1595,49.1005,49.1173,96955.0
2016-04-05 15:45:00,58.27,58.3,58.26,58.28,172177.0,49.1173,49.1426,49.1089,49.1258,172177.0
2016-04-05 15:50:00,58.28,58.28,58.2,58.24,82596.0,49.1258,49.1258,49.0583,49.092,82596.0
2016-04-05 15:55:00,58.24,58.28,58.23,58.26,265435.0,49.092,49.1258,49.0836,49.1089,265435.0
2016-04-06 09:30:00,58.22,58.44,58.22,58.43,15120.0,49.0752,49.2606,49.0752,49.2522,15120.0
2016-04-06 09:35:00,58.43,58.43,58.27,58.36,26621.0,49.2522,49.2522,49.1173,49.1932,26621.0
2016-04-06 09:40:00,58.37,58.39,58.26,58.26,17310.0,49.2016,49.2185,49.1089,49.1089,17310.0
2016-04-06 09:45:00,58.23,58.3,58.15,58.18,47367.0,49.0836,49.1426,49.0162,49.0415,47367.0
2016-04-06 09:50:00,58.18,58.23,58.17,58.21,23836.0,49.0415,49.0836,49.033,49.0667,23836.0
2016-04-06 09:55:00,58.2,58.2,58.12,58.15,26601.0,49.0583,49.0583,48.9909,49.0162,26601.0
2016-04-06 10:00:00,58.16,58.17,57.98,58.01,44391.0,49.0246,49.033,48.8729,48.8982,44391.0
2016-04-06 10:05:00,58.01,58.12,57.99,58.06,35290.0,48.8982,48.9909,48.8813,48.9403,35290.0
2016-04-06 10:10:00,58.05,58.08,58.0,58.01,22206.0,48.9319,48.9572,48.8897,48.8982,22206.0
2016-04-06 10:15:00,58.01,58.09,57.96,57.96,67536.0,48.8982,48.9656,48.856,48.856,67536.0
2016-04-06 10:20:00,57.95,58.04,57.94,58.04,21509.0,48.8476,48.9235,48.8392,48.9235,21509.0
2016-04-06 10:25:00,58.05,58.05,57.96,57.98,14939.0,48.9319,48.9319,48.856,48.8729,14939.0
2016-04-06 10:30:00,57.98,57.99,57.92,57.95,25861.0,48.8729,48.8813,48.8223,48.8476,25861.0
2016-04-06 10:35:00,57.95,57.98,57.9,57.91,38261.0,48.8476,48.8729,48.8054,48.8139,38261.0
2016-04-06 10:40:00,57.92,57.99,57.9,57.99,41296.0,48.8223,48.8813,48.8054,48.8813,41296.0
2016-04-06 10:45:00,57.99,58.02,57.95,58.01,27808.0,48.8813,48.9066,48.8476,48.8982,27808.0
2016-04-06 10:50:00,58.01,58.01,57.91,57.94,55034.0,48.8982,48.8982,48.8139,48.8392,55034.0
2016-04-06 10:55:00,57.94,57.98,57.92,57.97,26869.0,48.8392,48.8729,48.8223,48.8644,26869.0
2016-04-06 11:00:00,57.97,58.04,57.95,58.03,42295.0,48.8644,48.9235,48.8476,48.915,42295.0
2016-04-06 11:05:00,58.02,58.06,57.99,57.99,74896.0,48.9066,48.9403,48.8813,48.8813,74896.0
2016-04-06 11:10:00,57.99,58.01,57.98,58.0,18113.0,48.8813,48.8982,48.8729,48.8897,18113.0
2016-04-06 11:15:00,58.0,58.0,57.97,57.98,93801.0,48.8897,48.8897,48.8644,48.8729,93801.0
2016-04-06 11:20:00,57.99,58.0,57.98,57.99,9664.0,48.8813,48.8897,48.8729,48.8813,9664.0
2016-04-06 11:25:00,57.99,58.0,57.94,57.97,20853.0,48.8813,48.8897,48.8392,48.8644,20853.0
2016-04-06 11:30:00,57.98,57.99,57.97,57.97,7337.0,48.8729,48.8813,48.8644,48.8644,7337.0
2016-04-06 11:35:00,57.96,57.98,57.93,57.94,13998.0,48.856,48.8729,48.8307,48.8392,13998.0
2016-04-06 11:40:00,57.94,57.97,57.91,57.94,35057.0,48.8392,48.8644,48.8139,48.8392,35057.0
2016-04-06 11:45:00,57.94,57.94,57.87,57.87,43533.0,48.8392,48.8392,48.7802,48.7802,43533.0
2016-04-06 11:50:00,57.86,57.88,57.84,57.86,94008.0,48.7717,48.7886,48.7549,48.7717,94008.0
2016-04-06 11:55:00,57.86,57.86,57.82,57.83,21519.0,48.7717,48.7717,48.738,48.7464,21519.0
2016-04-06 12:00:00,57.82,57.84,57.69,57.72,34843.0,48.738,48.7549,48.6284,48.6537,34843.0
2016-04-06 12:05:00,57.72,57.72,57.63,57.68,59802.0,48.6537,48.6537,48.5779,48.62,59802.0
2016-04-06 12:10:00,57.68,57.68,57.6,57.6,21055.0,48.62,48.62,48.5526,48.5526,21055.0
2016-04-06 12:15:00,57.61,57.61,57.53,57.54,28003.0,48.561,48.561,48.4936,48.502,28003.0
2016-04-06 12:20:00,57.54,57.55,57.47,57.5,35090.0,48.502,48.5104,48.443,48.4683,35090.0
2016-04-06 12:25:00,57.51,57.52,57.47,57.51,26512.0,48.4767,48.4851,48.443,48.4767,26512.0
2016-04-06 12:30:00,57.5,57.57,57.5,57.56,34896.0,48.4683,48.5273,48.4683,48.5188,34896.0
2016-04-06 12:35:00,57.56,57.6,57.52,57.55,36720.0,48.5188,48.5526,48.4851,48.5104,36720.0
2016-04-06 12:40:00,57.56,57.62,57.56,57.6,18025.0,48.5188,48.5694,48.5188,48.5526,18025.0
2016-04-06 12:45:00,57.61,57.62,57.59,57.59,13731.0,48.561,48.5694,48.5441,48.5441,13731.0
2016-04-06 12:50:00,57.59,57.59,57.55,57.58,12374.0,48.5441,48.5441,48.5104,48.5357,12374.0
2016-04-06 12:55:00,57.58,57.6,57.49,57.51,113327.0,48.5357,48.5526,48.4598,48.4767,113327.0
2016-04-06 13:00:00,57.51,57.55,57.48,57.49,32321.0,48.4767,48.5104,48.4514,48.4598,32321.0
2016-04-06 13:05:00,57.49,57.54,57.48,57.53,63677.0,48.4598,48.502,48.4514,48.4936,63677.0
2016-04-06 13:10:00,57.53,57.55,57.49,57.5,32568.0,48.4936,48.5104,48.4598,48.4683,32568.0
2016-04-06 13:15:00,57.5,57.51,57.46,57.5,104035.0,48.4683,48.4767,48.4346,48.4683,104035.0
2016-04-06 13:20:00,57.5,57.55,57.5,57.55,13233.0,48.4683,48.5104,48.4683,48.5104,13233.0
2016-04-06 13:25:00,57.54,57.55,57.5,57.55,17165.0,48.502,48.5104,48.4683,48.5104,17165.0
2016-04-06 13:30:00,57.55,57.56,57.5,57.52,171843.0,48.5104,48.5188,48.4683,48.4851,171843.0
2016-04-06 13:35:00,57.52,57.57,57.52,57.55,244316.0,48.4851,48.5273,48.4851,48.5104,244316.0
2016-04-06 13:40:00,57.56,57.69,57.51,57.67,285687.0,48.5188,48.6284,48.4767,48.6116,285687.0
2016-04-06 13:45:00,57.68,57.72,57.66,57.72,20199.0,48.62,48.6537,48.6031,48.6537,20199.0
2016-04-06 13:50:00,57.72,57.76,57.7,57.74,27930.0,48.6537,48.6874,48.6369,48.6706,27930.0
2016-04-06 13:55:00,57.75,57.77,57.68,57.68,44121.0,48.679,48.6959,48.62,48.62,44121.0
2016-04-06 14:00:00,57.68,57.71,57.6,57.67,26335.0,48.62,48.6453,48.5526,48.6116,26335.0
2016-04-06 14:05:00,57.67,57.7,57.59,57.61,29941.0,48.6116,48.6369,48.5441,48.561,29941.0
2016-04-06 14:10:00,57.61,57.63,57.59,57.63,16727.0,48.561,48.5779,48.5441,48.5779,16727.0
2016-04-06 14:15:00,57.63,57.74,57.62,57.73,18610.0,48.5779,48.6706,48.5694,48.6621,18610.0
2016-04-06 14:20:00,57.73,57.75,57.69,57.69,24889.0,48.6621,48.679,48.6284,48.6284,24889.0
2016-04-06 14:25:00,57.7,57.71,57.65,57.67,18424.0,48.6369,48.6453,48.5947,48.6116,18424.0
2016-04-06 14:30:00,57.68,57.7,57.65,57.66,18648.0,48.62,48.6369,48.5947,48.6031,18648.0
2016-04-06 14:35:00,57.65,57.67,57.63,57.64,22990.0,48.5947,48.6116,48.5779,48.5863,22990.0
2016-04-06 14:40:00,57.62,57.62,57.57,57.6,31625.0,48.5694,48.5694,48.5273,48.5526,31625.0
2016-04-06 14:45:00,57.6,57.65,57.59,57.63,25259.0,48.5526,48.5947,48.5441,48.5779,25259.0
2016-04-06 14:50:00,57.64,57.66,57.63,57.63,32651.0,48.5863,48.6031,48.5779,48.5779,32651.0
2016-04-06 14:55:00,57.64,57.69,57.63,57.67,33947.0,48.5863,48.6284,48.5779,48.6116,33947.0
2016-04-06 15:00:00,57.68,57.71,57.66,57.7,55706.0,48.62,48.6453,48.6031,48.6369,55706.0
2016-04-06 15:05:00,57.7,57.73,57.69,57.73,50872.0,48.6369,48.6621,48.6284,48.6621,50872.0
2016-04-06 15:10:00,57.72,57.73,57.62,57.63,74068.0,48.6537,48.6621,48.5694,48.5779,74068.0
2016-04-06 15:15:00,57.64,57.66,57.6,57.63,268699.0,48.5863,48.6031,48.5526,48.5779,268699.0
2016-04-06 15:20:00,57.63,57.68,57.6,57.68,292041.0,48.5779,48.62,48.5526,48.62,292041.0
2016-04-06 15:25:00,57.67,57.7,57.67,57.7,45118.0,48.6116,48.6369,48.6116,48.6369,45118.0
2016-04-06 15:30:00,57.7,57.75,57.7,57.74,71041.0,48.6369,48.679,48.6369,48.6706,71041.0
2016-04-06 15:35:00,57.74,57.75,57.69,57.69,164687.0,48.6706,48.679,48.6284,48.6284,164687.0
2016-04-06 15:40:00,57.69,57.7,57.65,57.66,71035.0,48.6284,48.6369,48.5947,48.6031,71035.0
2016-04-06 15:45:00,57.66,57.73,57.65,57.72,91229.0,48.6031,48.6621,48.5947,48.6537,91229.0
2016-04-06 15:50:00,57.73,57.73,57.7,57.71,176934.0,48.6621,48.6621,48.6369,48.6453,176934.0
2016-04-06 15:55:00,57.72,57.75,57.69,57.71,333804.0,48.6537,48.679,48.6284,48.6453,333804.0
2016-04-07 09:30:00,57.5,57.71,57.37,57.42,28958.0,48.4683,48.6453,48.3587,48.4008,28958.0
2016-04-07 09:35:00,57.42,57.53,57.39,57.48,33389.0,48.4008,48.4936,48.3755,48.4514,33389.0
2016-04-07 09:40:00,57.48,57.55,57.46,57.47,54861.0,48.4514,48.5104,48.4346,48.443,54861.0
2016-04-07 09:45:00,57.48,57.54,57.48,57.5,20329.0,48.4514,48.502,48.4514,48.4683,20329.0
2016-04-07 09:50:00,57.5,57.6,57.49,57.58,29413.0,48.4683,48.5526,48.4598,48.5357,29413.0
2016-04-07 09:55:00,57.57,57.6,57.51,57.57,22393.0,48.5273,48.5526,48.4767,48.5273,22393.0
2016-04-07 10:00:00,57.56,57.65,57.51,57.59,26511.0,48.5188,48.5947,48.4767,48.5441,26511.0
2016-04-07 10:05:00,57.59,57.72,57.58,57.63,37911.0,48.5441,48.6537,48.5357,48.5779,37911.0
2016-04-07 10:10:00,57.64,57.72,57.63,57.7,21708.0,48.5863,48.6537,48.5779,48.6369,21708.0
2016-04-07 10:15:00,57.69,57.69,57.58,57.59,46537.0,48.6284,48.6284,48.5357,48.5441,46537.0
2016-04-07 10:20:00,57.58,57.65,57.57,57.58,20439.0,48.5357,48.5947,48.5273,48.5357,20439.0
2016-04-07 10:25:00,57.58,57.6,57.53,57.55,12082.0,48.5357,48.5526,48.4936,48.5104,12082.0
2016-04-07 10:30:00,57.56,57.58,57.55,57.57,13843.0,48.5188,48.5357,48.5104,48.5273,13843.0
2016-04-07 10:35:00,57.57,57.6,57.51,57.54,25213.0,48.5273,48.5526,48.4767,48.502,25213.0
2016-04-07 10:40:00,57.54,57.59,57.53,57.58,21023.0,48.502,48.5441,48.4936,48.5357,21023.0
2016-04-07 10:45:00,57.58,57.65,57.57,57.63,30366.0,48.5357,48.5947,48.5273,48.5779,30366.0
2016-04-07 10:50:00,57.63,57.66,57.6,57.66,13235.0,48.5779,48.6031,48.5526,48.6031,13235.0
2016-04-07 10:55:00,57.66,57.69,57.6,57.61,22997.0,48.6031,48.6284,48.5526,48.561,22997.0
2016-04-07 11:00:00,57.61,57.61,57.55,57.57,12297.0,48.561,48.561,48.5104,48.5273,12297.0
2016-04-07 11:05:00,57.58,57.61,57.56,57.58,12386.0,48.5357,48.561,48.5188,48.5357,12386.0
2016-04-07 11:10:00,57.58,57.58,57.5,57.52,55872.0,48.5357,48.5357,48.4683,48.4851,55872.0
2016-04-07 11:15:00,57.52,57.62,57.51,57.61,60070.0,48.4851,48.5694,48.4767,48.561,60070.0
2016-04-07 11:20:00,57.61,57.63,57.51,57.53,34253.0,48.561,48.5779,48.4767,48.4936,34253.0
2016-04-07 11:25:00,57.53,57.64,57.53,57.63,15230.0,48.4936,48.5863,48.4936,48.5779,15230.0
2016-04-07 11:30:00,57.63,57.7,57.63,57.69,23764.0,48.5779,48.6369,48.5779,48.6284,23764.0
2016-04-07 11:35:00,57.69,57.69,57.58,57.58,37018.0,48.6284,48.6284,48.5357,48.5357,37018.0
2016-04-07 11:40:00,57.58,57.59,57.54,57.58,26192.0,48.5357,48.5441,48.502,48.5357,26192.0
2016-04-07 11:45:00,57.58,57.64,57.57,57.62,20645.0,48.5357,48.5863,48.5273,48.5694,20645.0
2016-04-07 11:50:00,57.61,57.61,57.58,57.6,16361.0,48.561,48.561,48.5357,48.5526,16361.0
2016-04-07 11:55:00,57.6,57.61,57.58,57.59,8561.0,48.5526,48.561,48.5357,48.5441,8561.0
2016-04-07 12:00:00,57.59,57.6,57.55,57.55,14059.0,48.5441,48.5526,48.5104,48.5104,14059.0
2016-04-07 12:05:00,57.55,57.57,57.5,57.52,20957.0,48.5104,48.5273,48.4683,48.4851,20957.0
2016-04-07 12:10:00,57.52,57.56,57.5,57.54,24086.0,48.4851,48.5188,48.4683,48.502,24086.0
2016-04-07 12:15:00,57.54,57.54,57.49,57.5,16494.0,48.502,48.502,48.4598,48.4683,16494.0
2016-04-07 12:20:00,57.5,57.52,57.5,57.51,20300.0,48.4683,48.4851,48.4683,48.4767,20300.0
2016-04-07 12:25:00,57.5,57.53,57.49,57.51,13572.0,48.4683,48.4936,48.4598,48.4767,13572.0
2016-04-07 12:30:00,57.51,57.55,57.51,57.53,11762.0,48.4767,48.5104,48.4767,48.4936,11762.0
2016-04-07 12:35:00,57.53,57.54,57.5,57.53,14855.0,48.4936,48.502,48.4683,48.4936,14855.0
2016-04-07 12:40:00,57.54,57.54,57.5,57.51,14574.0,48.502,48.502,48.4683,48.4767,14574.0
2016-04-07 12:45:00,57.51,57.56,57.49,57.56,30724.0,48.4767,48.5188,48.4598,48.5188,30724.0
2016-04-07 12:50:00,57.56,57.59,57.54,57.59,18688.0,48.5188,48.5441,48.502,48.5441,18688.0
2016-04-07 12:55:00,57.59,57.6,57.53,57.55,42022.0,48.5441,48.5526,48.4936,48.5104,42022.0
2016-04-07 13:00:00,57.56,57.6,57.55,57.6,14297.0,48.5188,48.5526,48.5104,48.5526,14297.0
2016-04-07 13:05:00,57.59,57.59,57.53,57.55,24931.0,48.5441,48.5441,48.4936,48.5104,24931.0
2016-04-07 13:10:00,57.55,57.6,57.55,57.59,20879.0,48.5104,48.5526,48.5104,48.5441,20879.0
2016-04-07 13:15:00,57.58,57.6,57.57,57.59,14244.0,48.5357,48.5526,48.5273,48.5441,14244.0
2016-04-07 13:20:00,57.6,57.61,57.57,57.6,26712.0,48.5526,48.561,48.5273,48.5526,26712.0
2016-04-07 13:25:00,57.6,57.64,57.6,57.62,26414.0,48.5526,48.5863,48.5526,48.5694,26414.0
2016-04-07 13:30:00,57.63,57.63,57.57,57.57,11899.0,48.5779,48.5779,48.5273,48.5273,11899.0
2016-04-07 13:35:00,57.57,57.58,57.53,57.53,16070.0,48.5273,48.5357,48.4936,48.4936,16070.0
2016-04-07 13:40:00,57.52,57.55,57.52,57.54,8603.0,48.4851,48.5104,48.4851,48.502,8603.0
2016-04-07 13:45:00,57.55,57.55,57.49,57.5,30027.0,48.5104,48.5104,48.4598,48.4683,30027.0
2016-04-07 13:50:00,57.5,57.52,57.47,57.48,18962.0,48.4683,48.4851,48.443,48.4514,18962.0
2016-04-07 13:55:00,57.49,57.5,57.46,57.49,29919.0,48.4598,48.4683,48.4346,48.4598,29919.0
2016-04-07 14:00:00,57.48,57.5,57.47,57.48,18770.0,48.4514,48.4683,48.443,48.4514,18770.0
2016-04-07 14:05:00,57.48,57.51,57.48,57.5,36511.0,48.4514,48.4767,48.4514,48.4683,36511.0
2016-04-07 14:10:00,57.49,57.53,57.48,57.5,35750.0,48.4598,48.4936,48.4514,48.4683,35750.0
2016-04-07 14:15:00,57.51,57.54,57.48,57.5,28125.0,48.4767,48.502,48.4514,48.4683,28125.0
2016-04-07 14:20:00,57.5,57.52,57.49,57.52,30825.0,48.4683,48.4851,48.4598,48.4851,30825.0
2016-04-07 14:25:00,57.52,57.56,57.52,57.53,36006.0,48.4851,48.5188,48.4851,48.4936,36006.0
2016-04-07 14:30:00,57.53,57.55,57.53,57.55,26181.0,48.4936,48.5104,48.4936,48.5104,26181.0
2016-04-07 14:35:00,57.55,57.55,57.53,57.54,12904.0,48.5104,48.5104,48.4936,48.502,12904.0
2016-04-07 14:40:00,57.53,57.54,57.49,57.5,52848.0,48.4936,48.502,48.4598,48.4683,52848.0
2016-04-07 14:45:00,57.51,57.52,57.48,57.51,63783.0,48.4767,48.4851,48.4514,48.4767,63783.0
2016-04-07 14:50:00,57.51,57.52,57.48,57.5,26972.0,48.4767,48.4851,48.4514,48.4683,26972.0
2016-04-07 14:55:00,57.49,57.52,57.48,57.51,14903.0,48.4598,48.4851,48.4514,48.4767,14903.0
2016-04-07 15:00:00,57.5,57.52,57.48,57.52,23784.0,48.4683,48.4851,48.4514,48.4851,23784.0
2016-04-07 15:05:00,57.51,57.54,57.5,57.52,37383.0,48.4767,48.502,48.4683,48.4851,37383.0
2016-04-07 15:10:00,57.53,57.54,57.5,57.53,45804.0,48.4936,48.502,48.4683,48.4936,45804.0
2016-04-07 15:15:00,57.53,57.53,57.51,57.51,22054.0,48.4936,48.4936,48.4767,48.4767,22054.0
2016-04-07 15:20:00,57.52,57.53,57.5,57.52,31033.0,48.4851,48.4936,48.4683,48.4851,31033.0
2016-04-07 15:25:00,57.53,57.53,57.49,57.5,34236.0,48.4936,48.4936,48.4598,48.4683,34236.0
2016-04-07 15:30:00,57.51,57.51,57.45,57.49,58819.0,48.4767,48.4767,48.4261,48.4598,58819.0
2016-04-07 15:35:00,57.5,57.5,57.46,57.48,35674.0,48.4683,48.4683,48.4346,48.4514,35674.0
2016-04-07 15:40:00,57.47,57.5,57.45,57.5,44085.0,48.443,48.4683,48.4261,48.4683,44085.0
2016-04-07 15:45:00,57.5,57.55,57.49,57.5,186348.0,48.4683,48.5104,48.4598,48.4683,186348.0
2016-04-07 15:50:00,57.5,57.51,57.47,57.49,48852.0,48.4683,48.4767,48.443,48.4598,48852.0
2016-04-07 15:55:00,57.5,57.58,57.49,57.58,141763.0,48.4683,48.5357,48.4598,48.5357,141763.0
2016-04-08 09:30:00,57.84,57.94,57.74,57.76,21097.0,48.7549,48.8392,48.6706,48.6874,21097.0
2016-04-08 09:35:00,57.78,58.08,57.78,58.06,24462.0,48.7043,48.9572,48.7043,48.9403,24462.0
2016-04-08 09:40:00,58.06,58.06,57.92,57.98,15182.0,48.9403,48.9403,48.8223,48.8729,15182.0
2016-04-08 09:45:00,57.99,57.99,57.89,57.94,8611.0,48.8813,48.8813,48.797,48.8392,8611.0
2016-04-08 09:50:00,57.93,57.96,57.88,57.93,11734.0,48.8307,48.856,48.7886,48.8307,11734.0
2016-04-08 09:55:00,57.92,58.03,57.92,58.03,11003.0,48.8223,48.915,48.8223,48.915,11003.0
2016-04-08 10:00:00,58.02,58.02,57.94,57.97,11180.0,48.9066,48.9066,48.8392,48.8644,11180.0
2016-04-08 10:05:00,57.97,57.99,57.85,57.87,13119.0,48.8644,48.8813,48.7633,48.7802,13119.0
2016-04-08 10:10:00,57.88,57.88,57.79,57.79,7848.0,48.7886,48.7886,48.7127,48.7127,7848.0
2016-04-08 10:15:00,57.81,57.89,57.8,57.82,12850.0,48.7296,48.797,48.7211,48.738,12850.0
2016-04-08 10:20:00,57.82,57.82,57.71,57.75,9206.0,48.738,48.738,48.6453,48.679,9206.0
2016-04-08 10:25:00,57.75,57.77,57.71,57.72,8966.0,48.679,48.6959,48.6453,48.6537,8966.0
2016-04-08 10:30:00,57.71,57.76,57.7,57.73,14334.0,48.6453,48.6874,48.6369,48.6621,14334.0
2016-04-08 10:35:00,57.72,57.78,57.71,57.77,11663.0,48.6537,48.7043,48.6453,48.6959,11663.0
2016-04-08 10:40:00,57.75,57.8,57.74,57.79,10673.0,48.679,48.7211,48.6706,48.7127,10673.0
2016-04-08 10:45:00,57.8,57.87,57.8,57.84,10215.0,48.7211,48.7802,48.7211,48.7549,10215.0
2016-04-08 10:50:00,57.84,57.84,57.75,57.77,9568.0,48.7549,48.7549,48.679,48.6959,9568.0
2016-04-08 10:55:00,57.76,57.76,57.73,57.73,11208.0,48.6874,48.6874,48.6621,48.6621,11208.0
2016-04-08 11:00:00,57.73,57.75,57.67,57.71,18814.0,48.6621,48.679,48.6116,48.6453,18814.0
2016-04-08 11:05:00,57.71,57.74,57.71,57.71,11116.0,48.6453,48.6706,48.6453,48.6453,11116.0
2016-04-08 11:10:00,57.71,57.75,57.69,57.7,9256.0,48.6453,48.679,48.6284,48.6369,9256.0
2016-04-08 11:15:00,57.7,57.76,57.7,57.73,14214.0,48.6369,48.6874,48.6369,48.6621,14214.0
2016-04-08 11:20:00,57.74,57.76,57.7,57.71,11414.0,48.6706,48.6874,48.6369,48.6453,11414.0
2016-04-08 11:25:00,57.71,57.76,57.69,57.69,25440.0,48.6453,48.6874,48.6284,48.6284,25440.0
2016-04-08 11:30:00,57.68,57.72,57.65,57.66,8351.0,48.62,48.6537,48.5947,48.6031,8351.0
2016-04-08 11:35:00,57.65,57.67,57.62,57.64,11395.0,48.5947,48.6116,48.5694,48.5863,11395.0
2016-04-08 11:40:00,57.63,57.66,57.62,57.64,7350.0,48.5779,48.6031,48.5694,48.5863,7350.0
2016-04-08 11:45:00,57.63,57.64,57.6,57.61,7783.0,48.5779,48.5863,48.5526,48.561,7783.0
2016-04-08 11:50:00,57.6,57.64,57.59,57.64,13630.0,48.5526,48.5863,48.5441,48.5863,13630.0
2016-04-08 11:55:00,57.64,57.68,57.63,57.68,19232.0,48.5863,48.62,48.5779,48.62,19232.0
2016-04-08 12:00:00,57.69,57.76,57.69,57.73,16245.0,48.6284,48.6874,48.6284,48.6621,16245.0
2016-04-08 12:05:00,57.73,57.75,57.71,57.75,8154.0,48.6621,48.679,48.6453,48.679,8154.0
2016-04-08 12:10:00,57.75,57.75,57.71,57.74,11313.0,48.679,48.679,48.6453,48.6706,11313.0
2016-04-08 12:15:00,57.73,57.76,57.73,57.75,9826.0,48.6621,48.6874,48.6621,48.679,9826.0
2016-04-08 12:20:00,57.74,57.75,57.73,57.75,16330.0,48.6706,48.679,48.6621,48.679,16330.0
2016-04-08 12:25:00,57.75,57.75,57.74,57.75,9383.0,48.679,48.679,48.6706,48.679,9383.0
2016-04-08 12:30:00,57.75,57.77,57.73,57.76,15401.0,48.679,48.6959,48.6621,48.6874,15401.0
2016-04-08 12:35:00,57.75,57.78,57.75,57.78,12861.0,48.679,48.7043,48.679,48.7043,12861.0
2016-04-08 12:40:00,57.77,57.78,57.75,57.76,9524.0,48.6959,48.7043,48.679,48.6874,9524.0
2016-04-08 12:45:00,57.76,57.78,57.74,57.78,4468.0,48.6874,48.7043,48.6706,48.7043,4468.0
2016-04-08 12:50:00,57.78,57.78,57.75,57.77,10191.0,48.7043,48.7043,48.679,48.6959,10191.0
2016-04-08 12:55:00,57.77,57.77,57.74,57.77,18018.0,48.6959,48.6959,48.6706,48.6959,18018.0
2016-04-08 13:00:00,57.77,57.77,57.75,57.75,6632.0,48.6959,48.6959,48.679,48.679,6632.0
2016-04-08 13:05:00,57.76,57.76,57.72,57.75,6363.0,48.6874,48.6874,48.6537,48.679,6363.0
2016-04-08 13:10:00,57.75,57.75,57.74,57.75,6134.0,48.679,48.679,48.6706,48.679,6134.0
2016-04-08 13:15:00,57.74,57.75,57.7,57.71,8117.0,48.6706,48.679,48.6369,48.6453,8117.0
2016-04-08 13:20:00,57.72,57.75,57.71,57.73,6639.0,48.6537,48.679,48.6453,48.6621,6639.0
2016-04-08 13:25:00,57.72,57.75,57.69,57.75,6560.0,48.6537,48.679,48.6284,48.679,6560.0
2016-04-08 13:30:00,57.75,57.75,57.74,57.75,8239.0,48.679,48.679,48.6706,48.679,8239.0
2016-04-08 13:35:00,57.75,57.75,57.71,57.73,9792.0,48.679,48.679,48.6453,48.6621,9792.0
2016-04-08 13:40:00,57.73,57.75,57.72,57.74,8846.0,48.6621,48.679,48.6537,48.6706,8846.0
2016-04-08 13:45:00,57.74,57.75,57.72,57.75,14367.0,48.6706,48.679,48.6537,48.679,14367.0
2016-04-08 13:50:00,57.74,57.79,57.74,57.77,10942.0,48.6706,48.7127,48.6706,48.6959,10942.0
2016-04-08 13:55:00,57.78,57.78,57.75,57.76,23091.0,48.7043,48.7043,48.679,48.6874,23091.0
2016-04-08 14:00:00,57.76,57.78,57.75,57.76,7453.0,48.6874,48.7043,48.679,48.6874,7453.0
2016-04-08 14:05:00,57.75,57.77,57.74,57.75,23597.0,48.679,48.6959,48.6706,48.679,23597.0
2016-04-08 14:10:00,57.75,57.77,57.73,57.77,14256.0,48.679,48.6959,48.6621,48.6959,14256.0
2016-04-08 14:15:00,57.76,57.77,57.74,57.76,11563.0,48.6874,48.6959,48.6706,48.6874,11563.0
2016-04-08 14:20:00,57.75,57.76,57.73,57.74,10778.0,48.679,48.6874,48.6621,48.6706,10778.0
2016-04-08 14:25:00,57.74,57.75,57.73,57.74,10169.0,48.6706,48.679,48.6621,48.6706,10169.0
2016-04-08 14:30:00,57.75,57.76,57.72,57.74,10323.0,48.679,48.6874,48.6537,48.6706,10323.0
2016-04-08 14:35:00,57.75,57.75,57.71,57.73,7382.0,48.679,48.679,48.6453,48.6621,7382.0
2016-04-08 14:40:00,57.72,57.74,57.7,57.73,10162.0,48.6537,48.6706,48.6369,48.6621,10162.0
2016-04-08 14:45:00,57.72,57.73,57.72,57.73,4975.0,48.6537,48.6621,48.6537,48.6621,4975.0
2016-04-08 14:50:00,57.73,57.73,57.66,57.66,15470.0,48.6621,48.6621,48.6031,48.6031,15470.0
2016-04-08 14:55:00,57.65,57.66,57.58,57.59,17647.0,48.5947,48.6031,48.5357,48.5441,17647.0
2016-04-08 15:00:00,57.59,57.67,57.59,57.67,36301.0,48.5441,48.6116,48.5441,48.6116,36301.0
2016-04-08 15:05:00,57.68,57.7,57.66,57.66,47813.0,48.62,48.6369,48.6031,48.6031,47813.0
2016-04-08 15:10:00,57.66,57.71,57.64,57.7,14861.0,48.6031,48.6453,48.5863,48.6369,14861.0
2016-04-08 15:15:00,57.71,57.73,57.71,57.72,13817.0,48.6453,48.6621,48.6453,48.6537,13817.0
2016-04-08 15:20:00,57.73,57.77,57.72,57.76,36070.0,48.6621,48.6959,48.6537,48.6874,36070.0
2016-04-08 15:25:00,57.77,57.79,57.73,57.73,32923.0,48.6959,48.7127,48.6621,48.6621,32923.0
2016-04-08 15:30:00,57.73,57.79,57.72,57.74,43480.0,48.6621,48.7127,48.6537,48.6706,43480.0
2016-04-08 15:35:00,57.75,57.75,57.68,57.69,71518.0,48.679,48.679,48.62,48.6284,71518.0
2016-04-08 15:40:00,57.69,57.69,57.66,57.67,19471.0,48.6284,48.6284,48.6031,48.6116,19471.0
2016-04-08 15:45:00,57.66,57.68,57.63,57.63,54728.0,48.6031,48.62,48.5779,48.5779,54728.0
2016-04-08 15:50:00,57.64,57.64,57.58,57.58,104827.0,48.5863,48.5863,48.5357,48.5357,104827.0
2016-04-08 15:55:00,57.59,57.67,57.58,57.67,173438.0,48.5441,48.6116,48.5357,48.6116,173438.0
2016-04-11 09:30:00,57.84,57.9,57.77,57.88,24228.0,48.7549,48.8054,48.6959,48.7886,24228.0
2016-04-11 09:35:00,57.89,58.0,57.89,57.94,12526.0,48.797,48.8897,48.797,48.8392,12526.0
2016-04-11 09:40:00,57.95,57.96,57.87,57.93,14979.0,48.8476,48.856,48.7802,48.8307,14979.0
2016-04-11 09:45:00,57.93,57.94,57.86,57.91,9710.0,48.8307,48.8392,48.7717,48.8139,9710.0
2016-04-11 09:50:00,57.92,57.93,57.81,57.82,60240.0,48.8223,48.8307,48.7296,48.738,60240.0
2016-04-11 09:55:00,57.8,57.81,57.72,57.78,8994.0,48.7211,48.7296,48.6537,48.7043,8994.0
2016-04-11 10:00:00,57.78,57.83,57.75,57.8,26814.0,48.7043,48.7464,48.679,48.7211,26814.0
2016-04-11 10:05:00,57.8,57.82,57.75,57.75,14457.0,48.7211,48.738,48.679,48.679,14457.0
2016-04-11 10:10:00,57.74,57.76,57.69,57.7,11965.0,48.6706,48.6874,48.6284,48.6369,11965.0
2016-04-11 10:15:00,57.7,57.73,57.69,57.72,5088.0,48.6369,48.6621,48.6284,48.6537,5088.0
2016-04-11 10:20:00,57.71,57.72,57.7,57.7,6802.0,48.6453,48.6537,48.6369,48.6369,6802.0
2016-04-11 10:25:00,57.71,57.71,57.64,57.65,3515.0,48.6453,48.6453,48.5863,48.5947,3515.0
2016-04-11 10:30:00,57.66,57.7,57.66,57.69,11219.0,48.6031,48.6369,48.6031,48.6284,11219.0
2016-04-11 10:35:00,57.68,57.7,57.66,57.66,32728.0,48.62,48.6369,48.6031,48.6031,32728.0
2016-04-11 10:40:00,57.66,57.66,57.6,57.6,8766.0,48.6031,48.6031,48.5526,48.5526,8766.0
2016-04-11 10:45:00,57.59,57.6,57.57,57.6,6119.0,48.5441,48.5526,48.5273,48.5526,6119.0
2016-04-11 10:50:00,57.61,57.67,57.61,57.67,3700.0,48.561,48.6116,48.561,48.6116,3700.0
2016-04-11 10:55:00,57.67,57.68,57.62,57.63,10828.0,48.6116,48.62,48.5694,48.5779,10828.0
2016-04-11 11:00:00,57.62,57.64,57.59,57.64,5154.0,48.5694,48.5863,48.5441,48.5863,5154.0
2016-04-11 11:05:00,57.63,57.66,57.62,57.65,10095.0,48.5779,48.6031,48.5694,48.5947,10095.0
2016-04-11 11:10:00,57.65,57.68,57.64,57.68,9214.0,48.5947,48.62,48.5863,48.62,9214.0
2016-04-11 11:15:00,57.67,57.68,57.63,57.63,15313.0,48.6116,48.62,48.5779,48.5779,15313.0
2016-04-11 11:20:00,57.63,57.63,57.58,57.59,11419.0,48.5779,48.5779,48.5357,48.5441,11419.0
2016-04-11 11:25:00,57.59,57.64,57.58,57.63,10885.0,48.5441,48.5863,48.5357,48.5779,10885.0
2016-04-11 11:30:00,57.64,57.64,57.61,57.61,15702.0,48.5863,48.5863,48.561,48.561,15702.0
2016-04-11 11:35:00,57.6,57.61,57.57,57.57,16679.0,48.5526,48.561,48.5273,48.5273,16679.0
2016-04-11 11:40:00,57.57,57.58,57.54,57.54,23047.0,48.5273,48.5357,48.502,48.502,23047.0
2016-04-11 11:45:00,57.54,57.65,57.52,57.65,45306.0,48.502,48.5947,48.4851,48.5947,45306.0
2016-04-11 11:50:00,57.65,57.67,57.62,57.65,31535.0,48.5947,48.6116,48.5694,48.5947,31535.0
2016-04-11 11:55:00,57.64,57.72,57.64,57.72,4857.0,48.5863,48.6537,48.5863,48.6537,4857.0
2016-04-11 12:00:00,57.72,57.72,57.68,57.68,4657.0,48.6537,48.6537,48.62,48.62,4657.0
2016-04-11 12:05:00,57.68,57.68,57.65,57.67,5645.0,48.62,48.62,48.5947,48.6116,5645.0
2016-04-11 12:10:00,57.66,57.69,57.65,57.67,8245.0,48.6031,48.6284,48.5947,48.6116,8245.0
2016-04-11 12:15:00,57.67,57.7,57.67,57.68,4206.0,48.6116,48.6369,48.6116,48.62,4206.0
2016-04-11 12:20:00,57.68,57.69,57.67,57.68,3578.0,48.62,48.6284,48.6116,48.62,3578.0
2016-04-11 12:25:00,57.68,57.69,57.65,57.67,8049.0,48.62,48.6284,48.5947,48.6116,8049.0
2016-04-11 12:30:00,57.67,57.67,57.65,57.66,5731.0,48.6116,48.6116,48.5947,48.6031,5731.0
2016-04-11 12:35:00,57.66,57.68,57.65,57.67,12840.0,48.6031,48.62,48.5947,48.6116,12840.0
2016-04-11 12:40:00,57.67,57.7,57.66,57.69,11198.0,48.6116,48.6369,48.6031,48.6284,11198.0
2016-04-11 12:45:00,57.67,57.7,57.64,57.7,14614.0,48.6116,48.6369,48.5863,48.6369,14614.0
2016-04-11 12:50:00,57.7,57.78,57.69,57.77,40011.0,48.6369,48.7043,48.6284,48.6959,40011.0
2016-04-11 12:55:00,57.76,57.8,57.72,57.72,15626.0,48.6874,48.7211,48.6537,48.6537,15626.0
2016-04-11 13:00:00,57.72,57.73,57.7,57.7,3425.0,48.6537,48.6621,48.6369,48.6369,3425.0
2016-04-11 13:05:00,57.7,57.73,57.69,57.69,14323.0,48.6369,48.6621,48.6284,48.6284,14323.0
2016-04-11 13:10:00,57.69,57.72,57.68,57.68,18843.0,48.6284,48.6537,48.62,48.62,18843.0
2016-04-11 13:15:00,57.67,57.67,57.65,57.65,19551.0,48.6116,48.6116,48.5947,48.5947,19551.0
2016-04-11 13:20:00,57.66,57.68,57.64,57.66,38948.0,48.6031,48.62,48.5863,48.6031,38948.0
2016-04-11 13:25:00,57.67,57.68,57.65,57.67,15580.0,48.6116,48.62,48.5947,48.6116,15580.0
2016-04-11 13:30:00,57.67,57.71,57.67,57.7,8447.0,48.6116,48.6453,48.6116,48.6369,8447.0
2016-04-11 13:35:00,57.7,57.73,57.67,57.68,14012.0,48.6369,48.6621,48.6116,48.62,14012.0
2016-04-11 13:40:00,57.68,57.69,57.67,57.69,4377.0,48.62,48.6284,48.6116,48.6284,4377.0
2016-04-11 13:45:00,57.69,57.69,57.66,57.67,7534.0,48.6284,48.6284,48.6031,48.6116,7534.0
2016-04-11 13:50:00,57.67,57.7,57.67,57.68,12174.0,48.6116,48.6369,48.6116,48.62,12174.0
2016-04-11 13:55:00,57.68,57.7,57.66,57.67,6143.0,48.62,48.6369,48.6031,48.6116,6143.0
2016-04-11 14:00:00,57.68,57.7,57.63,57.63,15803.0,48.62,48.6369,48.5779,48.5779,15803.0
2016-04-11 14:05:00,57.63,57.67,57.63,57.65,41825.0,48.5779,48.6116,48.5779,48.5947,41825.0
2016-04-11 14:10:00,57.65,57.68,57.65,57.66,16308.0,48.5947,48.62,48.5947,48.6031,16308.0
2016-04-11 14:15:00,57.66,57.67,57.63,57.67,35138.0,48.6031,48.6116,48.5779,48.6116,35138.0
2016-04-11 14:20:00,57.66,57.7,57.66,57.67,14995.0,48.6031,48.6369,48.6031,48.6116,14995.0
2016-04-11 14:25:00,57.67,57.7,57.66,57.67,10537.0,48.6116,48.6369,48.6031,48.6116,10537.0
2016-04-11 14:30:00,57.67,57.67,57.62,57.65,19323.0,48.6116,48.6116,48.5694,48.5947,19323.0
2016-04-11 14:35:00,57.65,57.68,57.62,57.68,21092.0,48.5947,48.62,48.5694,48.62,21092.0
2016-04-11 14:40:00,57.67,57.68,57.65,57.66,25661.0,48.6116,48.62,48.5947,48.6031,25661.0
2016-04-11 14:45:00,57.66,57.68,57.64,57.66,13033.0,48.6031,48.62,48.5863,48.6031,13033.0
2016-04-11 14:50:00,57.66,57.68,57.63,57.67,51552.0,48.6031,48.62,48.5779,48.6116,51552.0
2016-04-11 14:55:00,57.68,57.68,57.64,57.66,9492.0,48.62,48.62,48.5863,48.6031,9492.0
2016-04-11 15:00:00,57.67,57.67,57.63,57.65,28425.0,48.6116,48.6116,48.5779,48.5947,28425.0
2016-04-11 15:05:00,57.65,57.66,57.6,57.61,28595.0,48.5947,48.6031,48.5526,48.561,28595.0
2016-04-11 15:10:00,57.61,57.65,57.56,57.56,59706.0,48.561,48.5947,48.5188,48.5188,59706.0
2016-04-11 15:15:00,57.55,57.56,57.51,57.52,14279.0,48.5104,48.5188,48.4767,48.4851,14279.0
2016-04-11 15:20:00,57.52,57.56,57.52,57.55,18456.0,48.4851,48.5188,48.4851,48.5104,18456.0
2016-04-11 15:25:00,57.54,57.56,57.45,57.45,42641.0,48.502,48.5188,48.4261,48.4261,42641.0
2016-04-11 15:30:00,57.46,57.47,57.41,57.42,68024.0,48.4346,48.443,48.3924,48.4008,68024.0
2016-04-11 15:35:00,57.41,57.43,57.35,57.35,30860.0,48.3924,48.4093,48.3418,48.3418,30860.0
2016-04-11 15:40:00,57.36,57.39,57.3,57.31,45495.0,48.3503,48.3755,48.2997,48.3081,45495.0
2016-04-11 15:45:00,57.3,57.31,57.27,57.3,48738.0,48.2997,48.3081,48.2744,48.2997,48738.0
2016-04-11 15:50:00,57.3,57.34,57.3,57.33,44055.0,48.2997,48.3334,48.2997,48.325,44055.0
2016-04-11 15:55:00,57.33,57.34,57.27,57.3,100088.0,48.325,48.3334,48.2744,48.2997,100088.0
2016-04-12 09:30:00,57.37,57.5,57.35,57.47,18241.0,48.3587,48.4683,48.3418,48.443,18241.0
2016-04-12 09:35:00,57.4,57.43,57.3,57.37,8624.0,48.384,48.4093,48.2997,48.3587,8624.0
2016-04-12 09:40:00,57.37,57.41,57.35,57.41,3585.0,48.3587,48.3924,48.3418,48.3924,3585.0
2016-04-12 09:45:00,57.39,57.43,57.35,57.35,23096.0,48.3755,48.4093,48.3418,48.3418,23096.0
2016-04-12 09:50:00,57.36,57.37,57.3,57.35,9827.0,48.3503,48.3587,48.2997,48.3418,9827.0
2016-04-12 09:55:00,57.36,57.41,57.35,57.38,15492.0,48.3503,48.3924,48.3418,48.3671,15492.0
2016-04-12 10:00:00,57.38,57.38,57.29,57.29,8854.0,48.3671,48.3671,48.2913,48.2913,8854.0
2016-04-12 10:05:00,57.29,57.29,57.17,57.17,20382.0,48.2913,48.2913,48.1901,48.1901,20382.0
2016-04-12 10:10:00,57.17,57.17,57.09,57.11,12707.0,48.1901,48.1901,48.1227,48.1395,12707.0
2016-04-12 10:15:00,57.11,57.18,57.11,57.12,17352.0,48.1395,48.1985,48.1395,48.148,17352.0
2016-04-12 10:20:00,57.12,57.13,57.08,57.08,7185.0,48.148,48.1564,48.1142,48.1142,7185.0
2016-04-12 10:25:00,57.09,57.18,57.08,57.13,9129.0,48.1227,48.1985,48.1142,48.1564,9129.0
2016-04-12 10:30:00,57.12,57.31,57.12,57.15,17429.0,48.148,48.3081,48.148,48.1732,17429.0
2016-04-12 10:35:00,57.15,57.19,57.09,57.13,9813.0,48.1732,48.207,48.1227,48.1564,9813.0
2016-04-12 10:40:00,57.13,57.21,57.13,57.18,9022.0,48.1564,48.2238,48.1564,48.1985,9022.0
2016-04-12 10:45:00,57.19,57.19,57.15,57.15,6891.0,48.207,48.207,48.1732,48.1732,6891.0
2016-04-12 10:50:00,57.16,57.34,57.15,57.3,11259.0,48.1817,48.3334,48.1732,48.2997,11259.0
2016-04-12 10:55:00,57.3,57.4,57.3,57.37,12394.0,48.2997,48.384,48.2997,48.3587,12394.0
2016-04-12 11:00:00,57.37,57.37,57.34,57.35,5572.0,48.3587,48.3587,48.3334,48.3418,5572.0
2016-04-12 11:05:00,57.36,57.42,57.35,57.39,8414.0,48.3503,48.4008,48.3418,48.3755,8414.0
2016-04-12 11:10:00,57.39,57.39,57.31,57.33,10322.0,48.3755,48.3755,48.3081,48.325,10322.0
2016-04-12 11:15:00,57.34,57.37,57.33,57.36,10617.0,48.3334,48.3587,48.325,48.3503,10617.0
2016-04-12 11:20:00,57.36,57.37,57.34,57.34,15519.0,48.3503,48.3587,48.3334,48.3334,15519.0
2016-04-12 11:25:00,57.33,57.33,57.28,57.28,13831.0,48.325,48.325,48.2828,48.2828,13831.0
2016-04-12 11:30:00,57.29,57.34,57.29,57.32,15546.0,48.2913,48.3334,48.2913,48.3165,15546.0
2016-04-12 11:35:00,57.31,57.34,57.3,57.32,5561.0,48.3081,48.3334,48.2997,48.3165,5561.0
2016-04-12 11:40:00,57.32,57.35,57.31,57.32,12723.0,48.3165,48.3418,48.3081,48.3165,12723.0
2016-04-12 11:45:00,57.33,57.39,57.33,57.38,10303.0,48.325,48.3755,48.325,48.3671,10303.0
2016-04-12 11:50:00,57.38,57.41,57.38,57.4,4505.0,48.3671,48.3924,48.3671,48.384,4505.0
2016-04-12 11:55:00,57.39,57.4,57.37,57.39,9561.0,48.3755,48.384,48.3587,48.3755,9561.0
2016-04-12 12:00:00,57.38,57.4,57.34,57.34,10773.0,48.3671,48.384,48.3334,48.3334,10773.0
2016-04-12 12:05:00,57.34,57.34,57.28,57.28,7330.0,48.3334,48.3334,48.2828,48.2828,7330.0
2016-04-12 12:10:00,57.28,57.32,57.28,57.3,8328.0,48.2828,48.3165,48.2828,48.2997,8328.0
2016-04-12 12:15:00,57.31,57.33,57.3,57.3,3603.0,48.3081,48.325,48.2997,48.2997,3603.0
2016-04-12 12:20:00,57.3,57.32,57.29,57.31,7147.0,48.2997,48.3165,48.2913,48.3081,7147.0
2016-04-12 12:25:00,57.31,57.33,57.29,57.31,11987.0,48.3081,48.325,48.2913,48.3081,11987.0
2016-04-12 12:30:00,57.32,57.36,57.31,57.33,9934.0,48.3165,48.3503,48.3081,48.325,9934.0
2016-04-12 12:35:00,57.32,57.37,57.32,57.35,9180.0,48.3165,48.3587,48.3165,48.3418,9180.0
2016-04-12 12:40:00,57.35,57.36,57.33,57.34,8900.0,48.3418,48.3503,48.325,48.3334,8900.0
2016-04-12 12:45:00,57.34,57.35,57.31,57.33,9728.0,48.3334,48.3418,48.3081,48.325,9728.0
2016-04-12 12:50:00,57.33,57.34,57.32,57.33,15604.0,48.325,48.3334,48.3165,48.325,15604.0
2016-04-12 12:55:00,57.33,57.33,57.31,57.33,7827.0,48.325,48.325,48.3081,48.325,7827.0
2016-04-12 13:00:00,57.33,57.34,57.31,57.33,22632.0,48.325,48.3334,48.3081,48.325,22632.0
2016-04-12 13:05:00,57.33,57.33,57.29,57.3,6968.0,48.325,48.325,48.2913,48.2997,6968.0
2016-04-12 13:10:00,57.3,57.31,57.27,57.28,9825.0,48.2997,48.3081,48.2744,48.2828,9825.0
2016-04-12 13:15:00,57.28,57.28,57.22,57.24,8626.0,48.2828,48.2828,48.2323,48.2491,8626.0
2016-04-12 13:20:00,57.25,57.28,57.23,57.28,7265.0,48.2575,48.2828,48.2407,48.2828,7265.0
2016-04-12 13:25:00,57.28,57.3,57.25,57.26,9444.0,48.2828,48.2997,48.2575,48.266,9444.0
2016-04-12 13:30:00,57.26,57.28,57.22,57.22,13144.0,48.266,48.2828,48.2323,48.2323,13144.0
2016-04-12 13:35:00,57.22,57.26,57.22,57.24,8662.0,48.2323,48.266,48.2323,48.2491,8662.0
2016-04-12 13:40:00,57.23,57.24,57.21,57.23,7980.0,48.2407,48.2491,48.2238,48.2407,7980.0
2016-04-12 13:45:00,57.23,57.26,57.21,57.21,10096.0,48.2407,48.266,48.2238,48.2238,10096.0
2016-04-12 13:50:00,57.21,57.21,57.19,57.2,12102.0,48.2238,48.2238,48.207,48.2154,12102.0
2016-04-12 13:55:00,57.19,57.21,57.18,57.19,17080.0,48.207,48.2238,48.1985,48.207,17080.0
2016-04-12 14:00:00,57.19,57.21,57.18,57.2,23882.0,48.207,48.2238,48.1985,48.2154,23882.0
2016-04-12 14:05:00,57.2,57.21,57.17,57.18,20255.0,48.2154,48.2238,48.1901,48.1985,20255.0
2016-04-12 14:10:00,57.18,57.22,57.18,57.21,57458.0,48.1985,48.2323,48.1985,48.2238,57458.0
2016-04-12 14:15:00,57.21,57.27,57.2,57.27,11259.0,48.2238,48.2744,48.2154,48.2744,11259.0
2016-04-12 14:20:00,57.27,57.27,57.23,57.26,14614.0,48.2744,48.2744,48.2407,48.266,14614.0
2016-04-12 14:25:00,57.26,57.26,57.24,57.26,14893.0,48.266,48.266,48.2491,48.266,14893.0
2016-04-12 14:30:00,57.26,57.28,57.24,57.26,16755.0,48.266,48.2828,48.2491,48.266,16755.0
2016-04-12 14:35:00,57.27,57.28,57.25,57.27,10627.0,48.2744,48.2828,48.2575,48.2744,10627.0
2016-04-12 14:40:00,57.28,57.3,57.26,57.26,9496.0,48.2828,48.2997,48.266,48.266,9496.0
2016-04-12 14:45:00,57.27,57.28,57.24,57.25,12769.0,48.2744,48.2828,48.2491,48.2575,12769.0
2016-04-12 14:50:00,57.25,57.28,57.24,57.26,14503.0,48.2575,48.2828,48.2491,48.266,14503.0
2016-04-12 14:55:00,57.27,57.27,57.23,57.24,11654.0,48.2744,48.2744,48.2407,48.2491,11654.0
2016-04-12 15:00:00,57.24,57.26,57.23,57.25,18703.0,48.2491,48.266,48.2407,48.2575,18703.0
2016-04-12 15:05:00,57.24,57.25,57.21,57.22,17268.0,48.2491,48.2575,48.2238,48.2323,17268.0
2016-04-12 15:10:00,57.22,57.25,57.21,57.24,8825.0,48.2323,48.2575,48.2238,48.2491,8825.0
2016-04-12 15:15:00,57.25,57.26,57.23,57.23,20110.0,48.2575,48.266,48.2407,48.2407,20110.0
2016-04-12 15:20:00,57.24,57.24,57.17,57.2,20326.0,48.2491,48.2491,48.1901,48.2154,20326.0
2016-04-12 15:25:00,57.2,57.2,57.18,57.2,14046.0,48.2154,48.2154,48.1985,48.2154,14046.0
2016-04-12 15:30:00,57.2,57.24,57.18,57.22,48868.0,48.2154,48.2491,48.1985,48.2323,48868.0
2016-04-12 15:35:00,57.21,57.22,57.18,57.2,29666.0,48.2238,48.2323,48.1985,48.2154,29666.0
2016-04-12 15:40:00,57.21,57.25,57.2,57.22,28426.0,48.2238,48.2575,48.2154,48.2323,28426.0
2016-04-12 15:45:00,57.21,57.24,57.2,57.2,44384.0,48.2238,48.2491,48.2154,48.2154,44384.0
2016-04-12 15:50:00,57.2,57.23,57.19,57.19,46965.0,48.2154,48.2407,48.207,48.207,46965.0
2016-04-12 15:55:00,57.2,57.24,57.15,57.19,178888.0,48.2154,48.2491,48.1732,48.207,178888.0
2016-04-13 09:30:00,57.35,57.47,57.25,57.28,17614.0,48.3418,48.443,48.2575,48.2828,17614.0
2016-04-13 09:35:00,57.33,57.4,57.28,57.33,4654.0,48.325,48.384,48.2828,48.325,4654.0
2016-04-13 09:40:00,57.31,57.34,57.25,57.34,11010.0,48.3081,48.3334,48.2575,48.3334,11010.0
2016-04-13 09:45:00,57.36,57.36,57.21,57.23,38670.0,48.3503,48.3503,48.2238,48.2407,38670.0
2016-04-13 09:50:00,57.23,57.27,57.2,57.24,8178.0,48.2407,48.2744,48.2154,48.2491,8178.0
2016-04-13 09:55:00,57.22,57.22,57.13,57.13,7697.0,48.2323,48.2323,48.1564,48.1564,7697.0
2016-04-13 10:00:00,57.15,57.15,57.07,57.08,6562.0,48.1732,48.1732,48.1058,48.1142,6562.0
2016-04-13 10:05:00,57.08,57.08,56.94,56.94,25590.0,48.1142,48.1142,47.9962,47.9962,25590.0
2016-04-13 10:10:00,56.94,56.97,56.91,56.93,15047.0,47.9962,48.0215,47.9709,47.9878,15047.0
2016-04-13 10:15:00,56.93,56.93,56.88,56.92,18124.0,47.9878,47.9878,47.9457,47.9794,18124.0
2016-04-13 10:20:00,56.91,56.93,56.86,56.88,13771.0,47.9709,47.9878,47.9288,47.9457,13771.0
2016-04-13 10:25:00,56.87,56.88,56.84,56.86,9970.0,47.9372,47.9457,47.9119,47.9288,9970.0
2016-04-13 10:30:00,56.85,56.89,56.84,56.85,15704.0,47.9204,47.9541,47.9119,47.9204,15704.0
2016-04-13 10:35:00,56.85,56.89,56.85,56.87,13458.0,47.9204,47.9541,47.9204,47.9372,13458.0
2016-04-13 10:40:00,56.86,56.87,56.73,56.74,33069.0,47.9288,47.9372,47.8192,47.8276,33069.0
2016-04-13 10:45:00,56.73,56.74,56.65,56.67,85692.0,47.8192,47.8276,47.7518,47.7686,85692.0
2016-04-13 10:50:00,56.66,56.67,56.51,56.54,173700.0,47.7602,47.7686,47.6338,47.6591,173700.0
2016-04-13 10:55:00,56.58,56.64,56.46,56.63,162995.0,47.6928,47.7434,47.5916,47.7349,162995.0
2016-04-13 11:00:00,56.62,56.82,56.62,56.77,57375.0,47.7265,47.8951,47.7265,47.8529,57375.0
2016-04-13 11:05:00,56.77,56.95,56.77,56.95,36544.0,47.8529,48.0047,47.8529,48.0047,36544.0
2016-04-13 11:10:00,56.95,57.03,56.95,57.02,42964.0,48.0047,48.0721,48.0047,48.0637,42964.0
2016-04-13 11:15:00,57.02,57.11,57.02,57.11,19040.0,48.0637,48.1395,48.0637,48.1395,19040.0
2016-04-13 11:20:00,57.11,57.14,57.06,57.08,37155.0,48.1395,48.1648,48.0974,48.1142,37155.0
2016-04-13 11:25:00,57.08,57.11,57.06,57.1,14876.0,48.1142,48.1395,48.0974,48.1311,14876.0
2016-04-13 11:30:00,57.1,57.12,57.07,57.1,16052.0,48.1311,48.148,48.1058,48.1311,16052.0
2016-04-13 11:35:00,57.1,57.11,57.08,57.08,12966.0,48.1311,48.1395,48.1142,48.1142,12966.0
2016-04-13 11:40:00,57.09,57.11,57.04,57.07,69955.0,48.1227,48.1395,48.0805,48.1058,69955.0
2016-04-13 11:45:00,57.08,57.16,57.08,57.13,18237.0,48.1142,48.1817,48.1142,48.1564,18237.0
2016-04-13 11:50:00,57.14,57.19,57.14,57.18,8047.0,48.1648,48.207,48.1648,48.1985,8047.0
2016-04-13 11:55:00,57.18,57.19,57.15,57.18,9838.0,48.1985,48.207,48.1732,48.1985,9838.0
2016-04-13 12:00:00,57.19,57.19,57.12,57.14,19225.0,48.207,48.207,48.148,48.1648,19225.0
2016-04-13 12:05:00,57.14,57.15,57.13,57.14,3819.0,48.1648,48.1732,48.1564,48.1648,3819.0
2016-04-13 12:10:00,57.14,57.14,57.09,57.1,6095.0,48.1648,48.1648,48.1227,48.1311,6095.0
2016-04-13 12:15:00,57.1,57.14,57.1,57.11,7635.0,48.1311,48.1648,48.1311,48.1395,7635.0
2016-04-13 12:20:00,57.12,57.12,57.07,57.08,5842.0,48.148,48.148,48.1058,48.1142,5842.0
2016-04-13 12:25:00,57.08,57.1,57.06,57.07,6714.0,48.1142,48.1311,48.0974,48.1058,6714.0
2016-04-13 12:30:00,57.08,57.08,57.0,57.03,31301.0,48.1142,48.1142,48.0468,48.0721,31301.0
2016-04-13 12:35:00,57.04,57.05,57.01,57.02,8684.0,48.0805,48.089,48.0552,48.0637,8684.0
2016-04-13 12:40:00,57.02,57.04,57.01,57.04,11063.0,48.0637,48.0805,48.0552,48.0805,11063.0
2016-04-13 12:45:00,57.04,57.05,57.03,57.03,13930.0,48.0805,48.089,48.0721,48.0721,13930.0
2016-04-13 12:50:00,57.03,57.04,57.0,57.02,10466.0,48.0721,48.0805,48.0468,48.0637,10466.0
2016-04-13 12:55:00,57.02,57.02,57.0,57.01,9521.0,48.0637,48.0637,48.0468,48.0552,9521.0
2016-04-13 13:00:00,57.0,57.04,57.0,57.02,15453.0,48.0468,48.0805,48.0468,48.0637,15453.0
2016-04-13 13:05:00,57.02,57.04,57.02,57.03,7296.0,48.0637,48.0805,48.0637,48.0721,7296.0
2016-04-13 13:10:00,57.03,57.04,57.01,57.04,11108.0,48.0721,48.0805,48.0552,48.0805,11108.0
2016-04-13 13:15:00,57.03,57.04,57.01,57.01,10574.0,48.0721,48.0805,48.0552,48.0552,10574.0
2016-04-13 13:20:00,57.01,57.03,57.01,57.03,4325.0,48.0552,48.0721,48.0552,48.0721,4325.0
2016-04-13 13:25:00,57.02,57.05,57.02,57.05,9011.0,48.0637,48.089,48.0637,48.089,9011.0
2016-04-13 13:30:00,57.05,57.06,57.03,57.04,17595.0,48.089,48.0974,48.0721,48.0805,17595.0
2016-04-13 13:35:00,57.04,57.07,57.03,57.05,28843.0,48.0805,48.1058,48.0721,48.089,28843.0
2016-04-13 13:40:00,57.06,57.11,57.05,57.1,8983.0,48.0974,48.1395,48.089,48.1311,8983.0
2016-04-13 13:45:00,57.11,57.16,57.1,57.14,18679.0,48.1395,48.1817,48.1311,48.1648,18679.0
2016-04-13 13:50:00,57.14,57.15,57.08,57.08,32763.0,48.1648,48.1732,48.1142,48.1142,32763.0
2016-04-13 13:55:00,57.08,57.08,57.02,57.03,31244.0,48.1142,48.1142,48.0637,48.0721,31244.0
2016-04-13 14:00:00,57.03,57.03,56.95,56.96,37445.0,48.0721,48.0721,48.0047,48.0131,37445.0
2016-04-13 14:05:00,56.97,57.02,56.96,57.01,16448.0,48.0215,48.0637,48.0131,48.0552,16448.0
2016-04-13 14:10:00,57.01,57.02,56.97,56.97,14279.0,48.0552,48.0637,48.0215,48.0215,14279.0
2016-04-13 14:15:00,56.96,56.99,56.95,56.98,8594.0,48.0131,48.0384,48.0047,48.0299,8594.0
2016-04-13 14:20:00,56.99,57.03,56.99,57.0,10927.0,48.0384,48.0721,48.0384,48.0468,10927.0
2016-04-13 14:25:00,57.01,57.04,56.99,56.99,10663.0,48.0552,48.0805,48.0384,48.0384,10663.0
2016-04-13 14:30:00,56.99,57.03,56.99,57.02,10230.0,48.0384,48.0721,48.0384,48.0637,10230.0
2016-04-13 14:35:00,57.03,57.03,57.01,57.03,3910.0,48.0721,48.0721,48.0552,48.0721,3910.0
2016-04-13 14:40:00,57.02,57.03,57.0,57.01,19101.0,48.0637,48.0721,48.0468,48.0552,19101.0
2016-04-13 14:45:00,57.02,57.04,57.01,57.04,10547.0,48.0637,48.0805,48.0552,48.0805,10547.0
2016-04-13 14:50:00,57.04,57.04,57.0,57.03,7471.0,48.0805,48.0805,48.0468,48.0721,7471.0
2016-04-13 14:55:00,57.03,57.04,57.01,57.03,7389.0,48.0721,48.0805,48.0552,48.0721,7389.0
2016-04-13 15:00:00,57.03,57.1,57.02,57.1,33577.0,48.0721,48.1311,48.0637,48.1311,33577.0
2016-04-13 15:05:00,57.1,57.11,57.09,57.11,26254.0,48.1311,48.1395,48.1227,48.1395,26254.0
2016-04-13 15:10:00,57.1,57.11,57.08,57.08,16395.0,48.1311,48.1395,48.1142,48.1142,16395.0
2016-04-13 15:15:00,57.08,57.11,57.07,57.11,19611.0,48.1142,48.1395,48.1058,48.1395,19611.0
2016-04-13 15:20:00,57.11,57.12,57.05,57.05,41511.0,48.1395,48.148,48.089,48.089,41511.0
2016-04-13 15:25:00,57.05,57.06,57.01,57.01,38581.0,48.089,48.0974,48.0552,48.0552,38581.0
2016-04-13 15:30:00,57.01,57.02,56.99,57.01,29766.0,48.0552,48.0637,48.0384,48.0552,29766.0
2016-04-13 15:35:00,57.01,57.01,56.97,56.98,47300.0,48.0552,48.0552,48.0215,48.0299,47300.0
2016-04-13 15:40:00,56.98,56.99,56.96,56.96,22963.0,48.0299,48.0384,48.0131,48.0131,22963.0
2016-04-13 15:45:00,56.96,57.01,56.96,57.0,47260.0,48.0131,48.0552,48.0131,48.0468,47260.0
2016-04-13 15:50:00,56.99,57.01,56.99,56.99,50580.0,48.0384,48.0552,48.0384,48.0384,50580.0
2016-04-13 15:55:00,57.0,57.03,56.98,57.01,130073.0,48.0468,48.0721,48.0299,48.0552,130073.0
2016-04-14 09:30:00,57.01,57.24,57.0,57.18,35995.0,48.0552,48.2491,48.0468,48.1985,35995.0
2016-04-14 09:35:00,57.16,57.23,57.14,57.15,18796.0,48.1817,48.2407,48.1648,48.1732,18796.0
2016-04-14 09:40:00,57.15,57.16,57.01,57.06,15060.0,48.1732,48.1817,48.0552,48.0974,15060.0
2016-04-14 09:45:00,57.05,57.09,56.93,57.07,30918.0,48.089,48.1227,47.9878,48.1058,30918.0
2016-04-14 09:50:00,57.07,57.1,57.05,57.09,14692.0,48.1058,48.1311,48.089,48.1227,14692.0
2016-04-14 09:55:00,57.09,57.12,57.02,57.05,12860.0,48.1227,48.148,48.0637,48.089,12860.0
2016-04-14 10:00:00,57.05,57.08,57.02,57.03,15216.0,48.089,48.1142,48.0637,48.0721,15216.0
2016-04-14 10:05:00,57.02,57.05,57.01,57.04,12205.0,48.0637,48.089,48.0552,48.0805,12205.0
2016-04-14 10:10:00,57.03,57.05,57.03,57.04,9207.0,48.0721,48.089,48.0721,48.0805,9207.0
2016-04-14 10:15:00,57.04,57.04,56.95,56.96,17587.0,48.0805,48.0805,48.0047,48.0131,17587.0
2016-04-14 10:20:00,56.96,57.0,56.95,56.97,10474.0,48.0131,48.0468,48.0047,48.0215,10474.0
2016-04-14 10:25:00,56.96,56.97,56.93,56.94,10862.0,48.0131,48.0215,47.9878,47.9962,10862.0
2016-04-14 10:30:00,56.94,56.98,56.94,56.97,8485.0,47.9962,48.0299,47.9962,48.0215,8485.0
2016-04-14 10:35:00,56.97,56.97,56.94,56.96,19247.0,48.0215,48.0215,47.9962,48.0131,19247.0
2016-04-14 10:40:00,56.97,56.99,56.95,56.95,14888.0,48.0215,48.0384,48.0047,48.0047,14888.0
2016-04-14 10:45:00,56.96,56.96,56.88,56.89,13877.0,48.0131,48.0131,47.9457,47.9541,13877.0
2016-04-14 10:50:00,56.89,56.93,56.87,56.93,11175.0,47.9541,47.9878,47.9372,47.9878,11175.0
2016-04-14 10:55:00,56.92,56.92,56.85,56.86,10584.0,47.9794,47.9794,47.9204,47.9288,10584.0
2016-04-14 11:00:00,56.86,56.91,56.85,56.9,9650.0,47.9288,47.9709,47.9204,47.9625,9650.0
2016-04-14 11:05:00,56.9,56.92,56.87,56.9,10375.0,47.9625,47.9794,47.9372,47.9625,10375.0
2016-04-14 11:10:00,56.9,56.94,56.9,56.94,6604.0,47.9625,47.9962,47.9625,47.9962,6604.0
2016-04-14 11:15:00,56.94,56.98,56.94,56.98,7273.0,47.9962,48.0299,47.9962,48.0299,7273.0
2016-04-14 11:20:00,56.98,56.99,56.94,56.95,9399.0,48.0299,48.0384,47.9962,48.0047,9399.0
2016-04-14 11:25:00,56.95,56.96,56.93,56.95,6486.0,48.0047,48.0131,47.9878,48.0047,6486.0
2016-04-14 11:30:00,56.95,56.98,56.95,56.95,11849.0,48.0047,48.0299,48.0047,48.0047,11849.0
2016-04-14 11:35:00,56.95,57.01,56.94,57.01,10371.0,48.0047,48.0552,47.9962,48.0552,10371.0
2016-04-14 11:40:00,57.01,57.02,57.0,57.0,11760.0,48.0552,48.0637,48.0468,48.0468,11760.0
2016-04-14 11:45:00,57.0,57.02,56.98,57.0,36375.0,48.0468,48.0637,48.0299,48.0468,36375.0
2016-04-14 11:50:00,56.99,57.0,56.97,56.98,11301.0,48.0384,48.0468,48.0215,48.0299,11301.0
2016-04-14 11:55:00,56.97,57.01,56.96,57.0,12323.0,48.0215,48.0552,48.0131,48.0468,12323.0
2016-04-14 12:00:00,57.0,57.01,56.97,57.0,12648.0,48.0468,48.0552,48.0215,48.0468,12648.0
2016-04-14 12:05:00,57.0,57.04,56.99,57.03,19922.0,48.0468,48.0805,48.0384,48.0721,19922.0
2016-04-14 12:10:00,57.02,57.04,57.01,57.04,12545.0,48.0637,48.0805,48.0552,48.0805,12545.0
2016-04-14 12:15:00,57.04,57.09,57.04,57.09,12448.0,48.0805,48.1227,48.0805,48.1227,12448.0
2016-04-14 12:20:00,57.09,57.1,57.06,57.08,16076.0,48.1227,48.1311,48.0974,48.1142,16076.0
2016-04-14 12:25:00,57.08,57.09,57.06,57.06,17867.0,48.1142,48.1227,48.0974,48.0974,17867.0
2016-04-14 12:30:00,57.07,57.08,57.05,57.08,7001.0,48.1058,48.1142,48.089,48.1142,7001.0
2016-04-14 12:35:00,57.08,57.1,57.07,57.09,6632.0,48.1142,48.1311,48.1058,48.1227,6632.0
2016-04-14 12:40:00,57.09,57.12,57.08,57.1,11040.0,48.1227,48.148,48.1142,48.1311,11040.0
2016-04-14 12:45:00,57.1,57.1,57.07,57.09,7265.0,48.1311,48.1311,48.1058,48.1227,7265.0
2016-04-14 12:50:00,57.09,57.09,57.07,57.09,7437.0,48.1227,48.1227,48.1058,48.1227,7437.0
2016-04-14 12:55:00,57.08,57.1,57.07,57.1,11511.0,48.1142,48.1311,48.1058,48.1311,11511.0
2016-04-14 13:00:00,57.1,57.11,57.08,57.1,9905.0,48.1311,48.1395,48.1142,48.1311,9905.0
2016-04-14 13:05:00,57.1,57.12,57.08,57.11,12130.0,48.1311,48.148,48.1142,48.1395,12130.0
2016-04-14 13:10:00,57.1,57.11,57.09,57.11,10712.0,48.1311,48.1395,48.1227,48.1395,10712.0
2016-04-14 13:15:00,57.11,57.11,57.07,57.08,5121.0,48.1395,48.1395,48.1058,48.1142,5121.0
2016-04-14 13:20:00,57.08,57.08,57.06,57.07,6583.0,48.1142,48.1142,48.0974,48.1058,6583.0
2016-04-14 13:25:00,57.06,57.06,57.03,57.05,7800.0,48.0974,48.0974,48.0721,48.089,7800.0
2016-04-14 13:30:00,57.04,57.04,57.0,57.0,11867.0,48.0805,48.0805,48.0468,48.0468,11867.0
2016-04-14 13:35:00,57.01,57.01,56.99,57.01,10235.0,48.0552,48.0552,48.0384,48.0552,10235.0
2016-04-14 13:40:00,57.01,57.04,57.0,57.03,17172.0,48.0552,48.0805,48.0468,48.0721,17172.0
2016-04-14 13:45:00,57.04,57.04,57.01,57.04,9199.0,48.0805,48.0805,48.0552,48.0805,9199.0
2016-04-14 13:50:00,57.04,57.06,57.0,57.03,15763.0,48.0805,48.0974,48.0468,48.0721,15763.0
2016-04-14 13:55:00,57.02,57.03,56.99,57.0,9205.0,48.0637,48.0721,48.0384,48.0468,9205.0
2016-04-14 14:00:00,57.0,57.02,56.98,57.0,12916.0,48.0468,48.0637,48.0299,48.0468,12916.0
2016-04-14 14:05:00,57.0,57.01,56.96,56.96,19685.0,48.0468,48.0552,48.0131,48.0131,19685.0
2016-04-14 14:10:00,56.96,56.99,56.95,56.95,14063.0,48.0131,48.0384,48.0047,48.0047,14063.0
2016-04-14 14:15:00,56.95,56.99,56.93,56.98,16011.0,48.0047,48.0384,47.9878,48.0299,16011.0
2016-04-14 14:20:00,56.98,57.01,56.97,56.98,32129.0,48.0299,48.0552,48.0215,48.0299,32129.0
2016-04-14 14:25:00,56.99,57.0,56.96,56.98,17533.0,48.0384,48.0468,48.0131,48.0299,17533.0
2016-04-14 14:30:00,56.98,56.98,56.97,56.97,6759.0,48.0299,48.0299,48.0215,48.0215,6759.0
2016-04-14 14:35:00,56.98,56.99,56.94,56.95,16347.0,48.0299,48.0384,47.9962,48.0047,16347.0
2016-04-14 14:40:00,56.96,57.01,56.95,56.98,10026.0,48.0131,48.0552,48.0047,48.0299,10026.0
2016-04-14 14:45:00,56.98,57.01,56.98,56.98,14892.0,48.0299,48.0552,48.0299,48.0299,14892.0
2016-04-14 14:50:00,56.99,57.01,56.96,56.98,13724.0,48.0384,48.0552,48.0131,48.0299,13724.0
2016-04-14 14:55:00,56.99,57.0,56.96,56.96,7949.0,48.0384,48.0468,48.0131,48.0131,7949.0
2016-04-14 15:00:00,56.96,57.0,56.95,56.98,17918.0,48.0131,48.0468,48.0047,48.0299,17918.0
2016-04-14 15:05:00,56.98,57.0,56.97,57.0,16382.0,48.0299,48.0468,48.0215,48.0468,16382.0
2016-04-14 15:10:00,56.99,57.02,56.98,57.01,12734.0,48.0384,48.0637,48.0299,48.0552,12734.0
2016-04-14 15:15:00,57.01,57.03,57.0,57.02,8487.0,48.0552,48.0721,48.0468,48.0637,8487.0
2016-04-14 15:20:00,57.03,57.05,57.02,57.03,12309.0,48.0721,48.089,48.0637,48.0721,12309.0
2016-04-14 15:25:00,57.03,57.03,56.99,56.99,11074.0,48.0721,48.0721,48.0384,48.0384,11074.0
2016-04-14 15:30:00,56.99,57.0,56.98,57.0,10883.0,48.0384,48.0468,48.0299,48.0468,10883.0
2016-04-14 15:35:00,57.0,57.01,56.99,56.99,18220.0,48.0468,48.0552,48.0384,48.0384,18220.0
2016-04-14 15:40:00,57.0,57.0,56.95,56.95,21418.0,48.0468,48.0468,48.0047,48.0047,21418.0
2016-04-14 15:45:00,56.96,56.99,56.93,56.93,36379.0,48.0131,48.0384,47.9878,47.9878,36379.0
2016-04-14 15:50:00,56.93,56.94,56.93,56.94,25266.0,47.9878,47.9962,47.9878,47.9962,25266.0
2016-04-14 15:55:00,56.93,56.96,56.93,56.94,73218.0,47.9878,48.0131,47.9878,47.9962,73218.0
2016-04-15 09:30:00,57.08,57.13,56.92,56.99,145718.0,48.1142,48.1564,47.9794,48.0384,145718.0
2016-04-15 09:35:00,57.0,57.0,56.89,56.96,11158.0,48.0468,48.0468,47.9541,48.0131,11158.0
2016-04-15 09:40:00,56.98,57.06,56.94,56.98,45111.0,48.0299,48.0974,47.9962,48.0299,45111.0
2016-04-15 09:45:00,56.98,57.07,56.98,57.06,8137.0,48.0299,48.1058,48.0299,48.0974,8137.0
2016-04-15 09:50:00,57.07,57.1,57.05,57.06,14757.0,48.1058,48.1311,48.089,48.0974,14757.0
2016-04-15 09:55:00,57.06,57.09,57.04,57.05,66034.0,48.0974,48.1227,48.0805,48.089,66034.0
2016-04-15 10:00:00,57.05,57.07,57.0,57.0,15296.0,48.089,48.1058,48.0468,48.0468,15296.0
2016-04-15 10:05:00,57.0,57.02,56.98,56.98,23060.0,48.0468,48.0637,48.0299,48.0299,23060.0
2016-04-15 10:10:00,56.97,57.0,56.96,56.98,12363.0,48.0215,48.0468,48.0131,48.0299,12363.0
2016-04-15 10:15:00,56.98,57.0,56.93,56.95,8898.0,48.0299,48.0468,47.9878,48.0047,8898.0
2016-04-15 10:20:00,56.95,57.05,56.95,57.04,8414.0,48.0047,48.089,48.0047,48.0805,8414.0
2016-04-15 10:25:00,57.04,57.05,57.02,57.02,5667.0,48.0805,48.089,48.0637,48.0637,5667.0
2016-04-15 10:30:00,57.02,57.04,57.02,57.04,6248.0,48.0637,48.0805,48.0637,48.0805,6248.0
2016-04-15 10:35:00,57.04,57.04,56.99,57.0,7670.0,48.0805,48.0805,48.0384,48.0468,7670.0
2016-04-15 10:40:00,56.99,57.01,56.97,57.01,12098.0,48.0384,48.0552,48.0215,48.0552,12098.0
2016-04-15 10:45:00,57.0,57.02,56.98,56.98,7991.0,48.0468,48.0637,48.0299,48.0299,7991.0
2016-04-15 10:50:00,57.0,57.0,56.98,56.98,6663.0,48.0468,48.0468,48.0299,48.0299,6663.0
2016-04-15 10:55:00,56.98,57.0,56.95,56.99,6905.0,48.0299,48.0468,48.0047,48.0384,6905.0
2016-04-15 11:00:00,56.98,57.0,56.96,56.97,10617.0,48.0299,48.0468,48.0131,48.0215,10617.0
2016-04-15 11:05:00,56.97,56.99,56.96,56.99,6536.0,48.0215,48.0384,48.0131,48.0384,6536.0
2016-04-15 11:10:00,56.98,56.99,56.94,56.96,7672.0,48.0299,48.0384,47.9962,48.0131,7672.0
2016-04-15 11:15:00,56.96,56.96,56.89,56.89,4776.0,48.0131,48.0131,47.9541,47.9541,4776.0
2016-04-15 11:20:00,56.88,56.9,56.88,56.88,4611.0,47.9457,47.9625,47.9457,47.9457,4611.0
2016-04-15 11:25:00,56.89,56.91,56.84,56.85,7430.0,47.9541,47.9709,47.9119,47.9204,7430.0
2016-04-15 11:30:00,56.85,56.95,56.85,56.94,12634.0,47.9204,48.0047,47.9204,47.9962,12634.0
2016-04-15 11:35:00,56.94,56.96,56.92,56.95,5968.0,47.9962,48.0131,47.9794,48.0047,5968.0
2016-04-15 11:40:00,56.95,56.95,56.94,56.94,2533.0,48.0047,48.0047,47.9962,47.9962,2533.0
2016-04-15 11:45:00,56.94,56.95,56.92,56.93,5368.0,47.9962,48.0047,47.9794,47.9878,5368.0
2016-04-15 11:50:00,56.92,56.95,56.92,56.92,5384.0,47.9794,48.0047,47.9794,47.9794,5384.0
2016-04-15 11:55:00,56.93,56.93,56.92,56.93,1955.0,47.9878,47.9878,47.9794,47.9878,1955.0
2016-04-15 12:00:00,56.93,56.97,56.93,56.94,12705.0,47.9878,48.0215,47.9878,47.9962,12705.0
2016-04-15 12:05:00,56.94,56.95,56.93,56.95,5575.0,47.9962,48.0047,47.9878,48.0047,5575.0
2016-04-15 12:10:00,56.95,56.95,56.91,56.91,2732.0,48.0047,48.0047,47.9709,47.9709,2732.0
2016-04-15 12:15:00,56.9,56.9,56.89,56.89,2766.0,47.9625,47.9625,47.9541,47.9541,2766.0
2016-04-15 12:20:00,56.9,56.9,56.87,56.87,5426.0,47.9625,47.9625,47.9372,47.9372,5426.0
2016-04-15 12:25:00,56.87,56.91,56.87,56.91,6700.0,47.9372,47.9709,47.9372,47.9709,6700.0
2016-04-15 12:30:00,56.9,56.94,56.9,56.93,9754.0,47.9625,47.9962,47.9625,47.9878,9754.0
2016-04-15 12:35:00,56.92,56.93,56.9,56.93,7378.0,47.9794,47.9878,47.9625,47.9878,7378.0
2016-04-15 12:40:00,56.92,56.94,56.91,56.93,4800.0,47.9794,47.9962,47.9709,47.9878,4800.0
2016-04-15 12:45:00,56.94,56.94,56.92,56.94,2980.0,47.9962,47.9962,47.9794,47.9962,2980.0
2016-04-15 12:50:00,56.93,56.95,56.93,56.94,6010.0,47.9878,48.0047,47.9878,47.9962,6010.0
2016-04-15 12:55:00,56.93,56.94,56.91,56.93,4924.0,47.9878,47.9962,47.9709,47.9878,4924.0
2016-04-15 13:00:00,56.94,56.95,56.92,56.93,12151.0,47.9962,48.0047,47.9794,47.9878,12151.0
2016-04-15 13:05:00,56.93,56.95,56.93,56.94,9545.0,47.9878,48.0047,47.9878,47.9962,9545.0
2016-04-15 13:10:00,56.95,56.95,56.93,56.94,11972.0,48.0047,48.0047,47.9878,47.9962,11972.0
2016-04-15 13:15:00,56.94,56.95,56.93,56.94,7555.0,47.9962,48.0047,47.9878,47.9962,7555.0
2016-04-15 13:20:00,56.94,56.95,56.92,56.92,10518.0,47.9962,48.0047,47.9794,47.9794,10518.0
2016-04-15 13:25:00,56.93,56.93,56.92,56.92,6104.0,47.9878,47.9878,47.9794,47.9794,6104.0
2016-04-15 13:30:00,56.93,56.95,56.92,56.93,13316.0,47.9878,48.0047,47.9794,47.9878,13316.0
2016-04-15 13:35:00,56.93,56.95,56.92,56.95,15376.0,47.9878,48.0047,47.9794,48.0047,15376.0
2016-04-15 13:40:00,56.95,56.95,56.94,56.95,9201.0,48.0047,48.0047,47.9962,48.0047,9201.0
2016-04-15 13:45:00,56.95,56.95,56.93,56.93,10968.0,48.0047,48.0047,47.9878,47.9878,10968.0
2016-04-15 13:50:00,56.94,56.94,56.92,56.92,3736.0,47.9962,47.9962,47.9794,47.9794,3736.0
2016-04-15 13:55:00,56.93,56.95,56.92,56.92,4032.0,47.9878,48.0047,47.9794,47.9794,4032.0
2016-04-15 14:00:00,56.93,56.94,56.9,56.92,15904.0,47.9878,47.9962,47.9625,47.9794,15904.0
2016-04-15 14:05:00,56.92,56.93,56.9,56.92,13302.0,47.9794,47.9878,47.9625,47.9794,13302.0
2016-04-15 14:10:00,56.92,56.92,56.9,56.91,10094.0,47.9794,47.9794,47.9625,47.9709,10094.0
2016-04-15 14:15:00,56.91,56.93,56.9,56.91,17246.0,47.9709,47.9878,47.9625,47.9709,17246.0
2016-04-15 14:20:00,56.91,56.91,56.89,56.91,12079.0,47.9709,47.9709,47.9541,47.9709,12079.0
2016-04-15 14:25:00,56.91,56.91,56.9,56.91,11081.0,47.9709,47.9709,47.9625,47.9709,11081.0
2016-04-15 14:30:00,56.91,56.94,56.9,56.93,22285.0,47.9709,47.9962,47.9625,47.9878,22285.0
2016-04-15 14:35:00,56.94,56.95,56.89,56.9,64163.0,47.9962,48.0047,47.9541,47.9625,64163.0
2016-04-15 14:40:00,56.9,56.9,56.88,56.89,10207.0,47.9625,47.9625,47.9457,47.9541,10207.0
2016-04-15 14:45:00,56.89,56.9,56.88,56.89,17398.0,47.9541,47.9625,47.9457,47.9541,17398.0
2016-04-15 14:50:00,56.89,56.89,56.88,56.89,9279.0,47.9541,47.9541,47.9457,47.9541,9279.0
2016-04-15 14:55:00,56.89,56.89,56.87,56.88,15653.0,47.9541,47.9541,47.9372,47.9457,15653.0
2016-04-15 15:00:00,56.88,56.88,56.87,56.88,18983.0,47.9457,47.9457,47.9372,47.9457,18983.0
2016-04-15 15:05:00,56.88,56.88,56.87,56.88,16342.0,47.9457,47.9457,47.9372,47.9457,16342.0
2016-04-15 15:10:00,56.87,56.88,56.87,56.88,12774.0,47.9372,47.9457,47.9372,47.9457,12774.0
2016-04-15 15:15:00,56.88,56.88,56.83,56.85,54498.0,47.9457,47.9457,47.9035,47.9204,54498.0
2016-04-15 15:20:00,56.85,56.86,56.84,56.84,39920.0,47.9204,47.9288,47.9119,47.9119,39920.0
2016-04-15 15:25:00,56.85,56.86,56.82,56.85,46267.0,47.9204,47.9288,47.8951,47.9204,46267.0
2016-04-15 15:30:00,56.85,56.86,56.83,56.85,54210.0,47.9204,47.9288,47.9035,47.9204,54210.0
2016-04-15 15:35:00,56.85,56.92,56.84,56.91,36556.0,47.9204,47.9794,47.9119,47.9709,36556.0
2016-04-15 15:40:00,56.91,56.92,56.89,56.9,68391.0,47.9709,47.9794,47.9541,47.9625,68391.0
2016-04-15 15:45:00,56.9,56.91,56.88,56.89,71721.0,47.9625,47.9709,47.9457,47.9541,71721.0
2016-04-15 15:50:00,56.89,56.9,56.89,56.9,30513.0,47.9541,47.9625,47.9541,47.9625,30513.0
2016-04-15 15:55:00,56.9,56.92,56.89,56.89,212246.0,47.9625,47.9794,47.9541,47.9541,212246.0
2016-04-18 09:30:00,56.94,56.97,56.83,56.83,26939.0,47.9962,48.0215,47.9035,47.9035,26939.0
2016-04-18 09:35:00,56.9,56.91,56.85,56.88,6291.0,47.9625,47.9709,47.9204,47.9457,6291.0
2016-04-18 09:40:00,56.89,56.9,56.82,56.82,11918.0,47.9541,47.9625,47.8951,47.8951,11918.0
2016-04-18 09:45:00,56.84,56.96,56.83,56.94,60415.0,47.9119,48.0131,47.9035,47.9962,60415.0
2016-04-18 09:50:00,56.94,56.94,56.86,56.89,13639.0,47.9962,47.9962,47.9288,47.9541,13639.0
2016-04-18 09:55:00,56.88,56.9,56.86,56.88,12283.0,47.9457,47.9625,47.9288,47.9457,12283.0
2016-04-18 10:00:00,56.89,56.97,56.87,56.97,9932.0,47.9541,48.0215,47.9372,48.0215,9932.0
2016-04-18 10:05:00,56.96,56.98,56.94,56.94,15186.0,48.0131,48.0299,47.9962,47.9962,15186.0
2016-04-18 10:10:00,56.93,57.0,56.93,56.98,24665.0,47.9878,48.0468,47.9878,48.0299,24665.0
2016-04-18 10:15:00,56.98,56.98,56.94,56.95,23231.0,48.0299,48.0299,47.9962,48.0047,23231.0
2016-04-18 10:20:00,56.95,56.96,56.94,56.95,23704.0,48.0047,48.0131,47.9962,48.0047,23704.0
2016-04-18 10:25:00,56.95,57.14,56.95,57.13,15918.0,48.0047,48.1648,48.0047,48.1564,15918.0
2016-04-18 10:30:00,57.13,57.17,57.1,57.17,13197.0,48.1564,48.1901,48.1311,48.1901,13197.0
2016-04-18 10:35:00,57.17,57.17,57.09,57.1,82420.0,48.1901,48.1901,48.1227,48.1311,82420.0
2016-04-18 10:40:00,57.1,57.1,57.05,57.06,12136.0,48.1311,48.1311,48.089,48.0974,12136.0
2016-04-18 10:45:00,57.07,57.08,57.04,57.07,9284.0,48.1058,48.1142,48.0805,48.1058,9284.0
2016-04-18 10:50:00,57.08,57.15,57.07,57.13,12763.0,48.1142,48.1732,48.1058,48.1564,12763.0
2016-04-18 10:55:00,57.14,57.14,57.07,57.07,13908.0,48.1648,48.1648,48.1058,48.1058,13908.0
2016-04-18 11:00:00,57.07,57.09,57.04,57.07,16298.0,48.1058,48.1227,48.0805,48.1058,16298.0
2016-04-18 11:05:00,57.07,57.07,57.05,57.07,8760.0,48.1058,48.1058,48.089,48.1058,8760.0
2016-04-18 11:10:00,57.07,57.15,57.06,57.14,39749.0,48.1058,48.1732,48.0974,48.1648,39749.0
2016-04-18 11:15:00,57.14,57.16,57.12,57.12,11050.0,48.1648,48.1817,48.148,48.148,11050.0
2016-04-18 11:20:00,57.13,57.14,57.12,57.14,13076.0,48.1564,48.1648,48.148,48.1648,13076.0
2016-04-18 11:25:00,57.13,57.18,57.11,57.15,62711.0,48.1564,48.1985,48.1395,48.1732,62711.0
2016-04-18 11:30:00,57.14,57.2,57.14,57.16,22961.0,48.1648,48.2154,48.1648,48.1817,22961.0
2016-04-18 11:35:00,57.17,57.2,57.16,57.17,15931.0,48.1901,48.2154,48.1817,48.1901,15931.0
2016-04-18 11:40:00,57.17,57.18,57.14,57.15,18828.0,48.1901,48.1985,48.1648,48.1732,18828.0
2016-04-18 11:45:00,57.16,57.19,57.15,57.18,16495.0,48.1817,48.207,48.1732,48.1985,16495.0
2016-04-18 11:50:00,57.18,57.22,57.17,57.2,25585.0,48.1985,48.2323,48.1901,48.2154,25585.0
2016-04-18 11:55:00,57.2,57.25,57.2,57.21,15305.0,48.2154,48.2575,48.2154,48.2238,15305.0
2016-04-18 12:00:00,57.21,57.24,57.2,57.21,14860.0,48.2238,48.2491,48.2154,48.2238,14860.0
2016-04-18 12:05:00,57.21,57.23,57.21,57.23,6535.0,48.2238,48.2407,48.2238,48.2407,6535.0
2016-04-18 12:10:00,57.23,57.24,57.18,57.18,15409.0,48.2407,48.2491,48.1985,48.1985,15409.0
2016-04-18 12:15:00,57.17,57.24,57.16,57.2,20863.0,48.1901,48.2491,48.1817,48.2154,20863.0
2016-04-18 12:20:00,57.21,57.25,57.2,57.23,11979.0,48.2238,48.2575,48.2154,48.2407,11979.0
2016-04-18 12:25:00,57.22,57.23,57.2,57.2,13264.0,48.2323,48.2407,48.2154,48.2154,13264.0
2016-04-18 12:30:00,57.21,57.25,57.21,57.23,18086.0,48.2238,48.2575,48.2238,48.2407,18086.0
2016-04-18 12:35:00,57.23,57.23,57.21,57.21,5072.0,48.2407,48.2407,48.2238,48.2238,5072.0
2016-04-18 12:40:00,57.21,57.21,57.19,57.2,9617.0,48.2238,48.2238,48.207,48.2154,9617.0
2016-04-18 12:45:00,57.2,57.21,57.18,57.18,10260.0,48.2154,48.2238,48.1985,48.1985,10260.0
2016-04-18 12:50:00,57.19,57.19,57.15,57.17,11659.0,48.207,48.207,48.1732,48.1901,11659.0
2016-04-18 12:55:00,57.17,57.2,57.16,57.17,15711.0,48.1901,48.2154,48.1817,48.1901,15711.0
2016-04-18 13:00:00,57.16,57.19,57.14,57.15,14967.0,48.1817,48.207,48.1648,48.1732,14967.0
2016-04-18 13:05:00,57.16,57.17,57.14,57.15,11981.0,48.1817,48.1901,48.1648,48.1732,11981.0
2016-04-18 13:10:00,57.15,57.16,57.13,57.13,9273.0,48.1732,48.1817,48.1564,48.1564,9273.0
2016-04-18 13:15:00,57.13,57.18,57.13,57.15,14994.0,48.1564,48.1985,48.1564,48.1732,14994.0
2016-04-18 13:20:00,57.15,57.17,57.14,57.15,13676.0,48.1732,48.1901,48.1648,48.1732,13676.0
2016-04-18 13:25:00,57.16,57.17,57.14,57.15,13646.0,48.1817,48.1901,48.1648,48.1732,13646.0
2016-04-18 13:30:00,57.15,57.16,57.12,57.12,25712.0,48.1732,48.1817,48.148,48.148,25712.0
2016-04-18 13:35:00,57.12,57.14,57.1,57.11,23760.0,48.148,48.1648,48.1311,48.1395,23760.0
2016-04-18 13:40:00,57.11,57.15,57.11,57.13,23422.0,48.1395,48.1732,48.1395,48.1564,23422.0
2016-04-18 13:45:00,57.13,57.15,57.11,57.13,26654.0,48.1564,48.1732,48.1395,48.1564,26654.0
2016-04-18 13:50:00,57.12,57.13,57.11,57.13,14933.0,48.148,48.1564,48.1395,48.1564,14933.0
2016-04-18 13:55:00,57.13,57.18,57.13,57.17,8851.0,48.1564,48.1985,48.1564,48.1901,8851.0
2016-04-18 14:00:00,57.18,57.21,57.17,57.19,9568.0,48.1985,48.2238,48.1901,48.207,9568.0
2016-04-18 14:05:00,57.19,57.2,57.15,57.15,20318.0,48.207,48.2154,48.1732,48.1732,20318.0
2016-04-18 14:10:00,57.15,57.19,57.15,57.18,8541.0,48.1732,48.207,48.1732,48.1985,8541.0
2016-04-18 14:15:00,57.18,57.2,57.17,57.2,16618.0,48.1985,48.2154,48.1901,48.2154,16618.0
2016-04-18 14:20:00,57.2,57.24,57.2,57.21,27024.0,48.2154,48.2491,48.2154,48.2238,27024.0
2016-04-18 14:25:00,57.21,57.22,57.18,57.19,19512.0,48.2238,48.2323,48.1985,48.207,19512.0
2016-04-18 14:30:00,57.19,57.22,57.19,57.21,14543.0,48.207,48.2323,48.207,48.2238,14543.0
2016-04-18 14:35:00,57.21,57.25,57.19,57.2,37073.0,48.2238,48.2575,48.207,48.2154,37073.0
2016-04-18 14:40:00,57.2,57.22,57.17,57.19,33907.0,48.2154,48.2323,48.1901,48.207,33907.0
2016-04-18 14:45:00,57.2,57.23,57.17,57.2,19625.0,48.2154,48.2407,48.1901,48.2154,19625.0
2016-04-18 14:50:00,57.19,57.22,57.19,57.2,29712.0,48.207,48.2323,48.207,48.2154,29712.0
2016-04-18 14:55:00,57.2,57.26,57.19,57.22,36207.0,48.2154,48.266,48.207,48.2323,36207.0
2016-04-18 15:00:00,57.22,57.24,57.21,57.23,23382.0,48.2323,48.2491,48.2238,48.2407,23382.0
2016-04-18 15:05:00,57.22,57.23,57.17,57.19,22170.0,48.2323,48.2407,48.1901,48.207,22170.0
2016-04-18 15:10:00,57.19,57.2,57.17,57.18,19546.0,48.207,48.2154,48.1901,48.1985,19546.0
2016-04-18 15:15:00,57.17,57.2,57.17,57.19,21861.0,48.1901,48.2154,48.1901,48.207,21861.0
2016-04-18 15:20:00,57.19,57.2,57.17,57.18,14573.0,48.207,48.2154,48.1901,48.1985,14573.0
2016-04-18 15:25:00,57.18,57.21,57.17,57.2,16267.0,48.1985,48.2238,48.1901,48.2154,16267.0
2016-04-18 15:30:00,57.2,57.22,57.18,57.19,14915.0,48.2154,48.2323,48.1985,48.207,14915.0
2016-04-18 15:35:00,57.19,57.21,57.18,57.19,24109.0,48.207,48.2238,48.1985,48.207,24109.0
2016-04-18 15:40:00,57.19,57.21,57.18,57.2,31082.0,48.207,48.2238,48.1985,48.2154,31082.0
2016-04-18 15:45:00,57.2,57.21,57.18,57.2,26019.0,48.2154,48.2238,48.1985,48.2154,26019.0
2016-04-18 15:50:00,57.2,57.21,57.18,57.2,33441.0,48.2154,48.2238,48.1985,48.2154,33441.0
2016-04-18 15:55:00,57.19,57.21,57.17,57.18,95161.0,48.207,48.2238,48.1901,48.1985,95161.0
2016-04-19 09:30:00,57.26,57.53,57.26,57.3,26195.0,48.266,48.4936,48.266,48.2997,26195.0
2016-04-19 09:35:00,57.38,57.38,57.25,57.3,11765.0,48.3671,48.3671,48.2575,48.2997,11765.0
2016-04-19 09:40:00,57.28,57.32,57.26,57.3,16468.0,48.2828,48.3165,48.266,48.2997,16468.0
2016-04-19 09:45:00,57.28,57.28,57.21,57.24,8096.0,48.2828,48.2828,48.2238,48.2491,8096.0
2016-04-19 09:50:00,57.23,57.25,57.2,57.2,5520.0,48.2407,48.2575,48.2154,48.2154,5520.0
2016-04-19 09:55:00,57.18,57.28,57.17,57.23,8670.0,48.1985,48.2828,48.1901,48.2407,8670.0
2016-04-19 10:00:00,57.25,57.35,57.21,57.35,30592.0,48.2575,48.3418,48.2238,48.3418,30592.0
2016-04-19 10:05:00,57.35,57.42,57.34,57.4,11850.0,48.3418,48.4008,48.3334,48.384,11850.0
2016-04-19 10:10:00,57.42,57.51,57.42,57.49,16794.0,48.4008,48.4767,48.4008,48.4598,16794.0
2016-04-19 10:15:00,57.49,57.5,57.43,57.49,9052.0,48.4598,48.4683,48.4093,48.4598,9052.0
2016-04-19 10:20:00,57.5,57.5,57.44,57.45,5840.0,48.4683,48.4683,48.4177,48.4261,5840.0
2016-04-19 10:25:00,57.43,57.45,57.37,57.37,4781.0,48.4093,48.4261,48.3587,48.3587,4781.0
2016-04-19 10:30:00,57.37,57.41,57.36,57.38,5984.0,48.3587,48.3924,48.3503,48.3671,5984.0
2016-04-19 10:35:00,57.38,57.38,57.33,57.38,11109.0,48.3671,48.3671,48.325,48.3671,11109.0
2016-04-19 10:40:00,57.39,57.4,57.35,57.37,7232.0,48.3755,48.384,48.3418,48.3587,7232.0
2016-04-19 10:45:00,57.37,57.38,57.31,57.31,9021.0,48.3587,48.3671,48.3081,48.3081,9021.0
2016-04-19 10:50:00,57.32,57.35,57.31,57.33,11254.0,48.3165,48.3418,48.3081,48.325,11254.0
2016-04-19 10:55:00,57.32,57.34,57.29,57.34,7019.0,48.3165,48.3334,48.2913,48.3334,7019.0
2016-04-19 11:00:00,57.34,57.35,57.32,57.33,9921.0,48.3334,48.3418,48.3165,48.325,9921.0
2016-04-19 11:05:00,57.33,57.33,57.29,57.3,13766.0,48.325,48.325,48.2913,48.2997,13766.0
2016-04-19 11:10:00,57.29,57.32,57.27,57.27,7458.0,48.2913,48.3165,48.2744,48.2744,7458.0
2016-04-19 11:15:00,57.26,57.3,57.26,57.27,6152.0,48.266,48.2997,48.266,48.2744,6152.0
2016-04-19 11:20:00,57.28,57.29,57.26,57.27,5344.0,48.2828,48.2913,48.266,48.2744,5344.0
2016-04-19 11:25:00,57.27,57.31,57.26,57.29,6321.0,48.2744,48.3081,48.266,48.2913,6321.0
2016-04-19 11:30:00,57.3,57.34,57.29,57.34,5194.0,48.2997,48.3334,48.2913,48.3334,5194.0
2016-04-19 11:35:00,57.33,57.38,57.32,57.38,8527.0,48.325,48.3671,48.3165,48.3671,8527.0
2016-04-19 11:40:00,57.38,57.38,57.34,57.35,6157.0,48.3671,48.3671,48.3334,48.3418,6157.0
2016-04-19 11:45:00,57.35,57.35,57.3,57.3,9616.0,48.3418,48.3418,48.2997,48.2997,9616.0
2016-04-19 11:50:00,57.3,57.31,57.27,57.3,8526.0,48.2997,48.3081,48.2744,48.2997,8526.0
2016-04-19 11:55:00,57.29,57.31,57.28,57.28,9533.0,48.2913,48.3081,48.2828,48.2828,9533.0
2016-04-19 12:00:00,57.29,57.3,57.28,57.29,4987.0,48.2913,48.2997,48.2828,48.2913,4987.0
2016-04-19 12:05:00,57.28,57.29,57.25,57.26,8321.0,48.2828,48.2913,48.2575,48.266,8321.0
2016-04-19 12:10:00,57.27,57.31,57.26,57.28,18606.0,48.2744,48.3081,48.266,48.2828,18606.0
2016-04-19 12:15:00,57.28,57.29,57.26,57.27,9979.0,48.2828,48.2913,48.266,48.2744,9979.0
2016-04-19 12:20:00,57.27,57.31,57.27,57.3,32625.0,48.2744,48.3081,48.2744,48.2997,32625.0
2016-04-19 12:25:00,57.3,57.33,57.29,57.32,20172.0,48.2997,48.325,48.2913,48.3165,20172.0
2016-04-19 12:30:00,57.32,57.33,57.29,57.29,6358.0,48.3165,48.325,48.2913,48.2913,6358.0
2016-04-19 12:35:00,57.28,57.31,57.27,57.3,12002.0,48.2828,48.3081,48.2744,48.2997,12002.0
2016-04-19 12:40:00,57.29,57.3,57.29,57.29,12753.0,48.2913,48.2997,48.2913,48.2913,12753.0
2016-04-19 12:45:00,57.3,57.31,57.27,57.28,17310.0,48.2997,48.3081,48.2744,48.2828,17310.0
2016-04-19 12:50:00,57.28,57.32,57.28,57.3,13830.0,48.2828,48.3165,48.2828,48.2997,13830.0
2016-04-19 12:55:00,57.3,57.31,57.29,57.3,8547.0,48.2997,48.3081,48.2913,48.2997,8547.0
2016-04-19 13:00:00,57.31,57.31,57.29,57.29,7526.0,48.3081,48.3081,48.2913,48.2913,7526.0
2016-04-19 13:05:00,57.3,57.31,57.27,57.29,18711.0,48.2997,48.3081,48.2744,48.2913,18711.0
2016-04-19 13:10:00,57.28,57.31,57.27,57.3,3856.0,48.2828,48.3081,48.2744,48.2997,3856.0
2016-04-19 13:15:00,57.31,57.31,57.28,57.3,7437.0,48.3081,48.3081,48.2828,48.2997,7437.0
2016-04-19 13:20:00,57.29,57.31,57.29,57.31,17095.0,48.2913,48.3081,48.2913,48.3081,17095.0
2016-04-19 13:25:00,57.3,57.31,57.28,57.28,9341.0,48.2997,48.3081,48.2828,48.2828,9341.0
2016-04-19 13:30:00,57.27,57.33,57.27,57.33,6327.0,48.2744,48.325,48.2744,48.325,6327.0
2016-04-19 13:35:00,57.32,57.33,57.31,57.31,7441.0,48.3165,48.325,48.3081,48.3081,7441.0
2016-04-19 13:40:00,57.32,57.33,57.28,57.32,20061.0,48.3165,48.325,48.2828,48.3165,20061.0
2016-04-19 13:45:00,57.32,57.35,57.31,57.34,19214.0,48.3165,48.3418,48.3081,48.3334,19214.0
2016-04-19 13:50:00,57.33,57.34,57.3,57.3,4120.0,48.325,48.3334,48.2997,48.2997,4120.0
2016-04-19 13:55:00,57.3,57.31,57.27,57.28,6251.0,48.2997,48.3081,48.2744,48.2828,6251.0
2016-04-19 14:00:00,57.28,57.3,57.27,57.3,3540.0,48.2828,48.2997,48.2744,48.2997,3540.0
2016-04-19 14:05:00,57.3,57.31,57.25,57.28,14064.0,48.2997,48.3081,48.2575,48.2828,14064.0
2016-04-19 14:10:00,57.28,57.28,57.23,57.23,7153.0,48.2828,48.2828,48.2407,48.2407,7153.0
2016-04-19 14:15:00,57.23,57.25,57.23,57.24,7590.0,48.2407,48.2575,48.2407,48.2491,7590.0
2016-04-19 14:20:00,57.25,57.25,57.22,57.22,6872.0,48.2575,48.2575,48.2323,48.2323,6872.0
2016-04-19 14:25:00,57.22,57.26,57.2,57.23,10148.0,48.2323,48.266,48.2154,48.2407,10148.0
2016-04-19 14:30:00,57.23,57.26,57.22,57.22,7319.0,48.2407,48.266,48.2323,48.2323,7319.0
2016-04-19 14:35:00,57.23,57.23,57.2,57.2,5385.0,48.2407,48.2407,48.2154,48.2154,5385.0
2016-04-19 14:40:00,57.2,57.21,57.19,57.2,14784.0,48.2154,48.2238,48.207,48.2154,14784.0
2016-04-19 14:45:00,57.21,57.21,57.2,57.2,5934.0,48.2238,48.2238,48.2154,48.2154,5934.0
2016-04-19 14:50:00,57.21,57.21,57.19,57.2,15968.0,48.2238,48.2238,48.207,48.2154,15968.0
2016-04-19 14:55:00,57.19,57.2,57.18,57.18,8677.0,48.207,48.2154,48.1985,48.1985,8677.0
2016-04-19 15:00:00,57.18,57.19,57.17,57.18,5261.0,48.1985,48.207,48.1901,48.1985,5261.0
2016-04-19 15:05:00,57.19,57.2,57.18,57.2,14483.0,48.207,48.2154,48.1985,48.2154,14483.0
2016-04-19 15:10:00,57.2,57.21,57.19,57.2,19204.0,48.2154,48.2238,48.207,48.2154,19204.0
2016-04-19 15:15:00,57.2,57.2,57.15,57.15,15421.0,48.2154,48.2154,48.1732,48.1732,15421.0
2016-04-19 15:20:00,57.15,57.2,57.15,57.19,33863.0,48.1732,48.2154,48.1732,48.207,33863.0
2016-04-19 15:25:00,57.2,57.22,57.15,57.17,40251.0,48.2154,48.2323,48.1732,48.1901,40251.0
2016-04-19 15:30:00,57.18,57.2,57.17,57.17,14130.0,48.1985,48.2154,48.1901,48.1901,14130.0
2016-04-19 15:35:00,57.17,57.19,57.16,57.17,15048.0,48.1901,48.207,48.1817,48.1901,15048.0
2016-04-19 15:40:00,57.17,57.17,57.13,57.14,15288.0,48.1901,48.1901,48.1564,48.1648,15288.0
2016-04-19 15:45:00,57.13,57.15,57.09,57.09,50806.0,48.1564,48.1732,48.1227,48.1227,50806.0
2016-04-19 15:50:00,57.1,57.15,57.09,57.15,35745.0,48.1311,48.1732,48.1227,48.1732,35745.0
2016-04-19 15:55:00,57.14,57.15,57.12,57.12,81075.0,48.1648,48.1732,48.148,48.148,81075.0
2016-04-20 09:30:00,57.28,57.45,57.28,57.31,25148.0,48.2828,48.4261,48.2828,48.3081,25148.0
2016-04-20 09:35:00,57.3,57.32,57.26,57.26,15755.0,48.2997,48.3165,48.266,48.266,15755.0
2016-04-20 09:40:00,57.28,57.29,57.14,57.14,20859.0,48.2828,48.2913,48.1648,48.1648,20859.0
2016-04-20 09:45:00,57.14,57.14,57.04,57.11,21251.0,48.1648,48.1648,48.0805,48.1395,21251.0
2016-04-20 09:50:00,57.12,57.17,57.08,57.16,28344.0,48.148,48.1901,48.1142,48.1817,28344.0
2016-04-20 09:55:00,57.17,57.18,57.1,57.11,9515.0,48.1901,48.1985,48.1311,48.1395,9515.0
2016-04-20 10:00:00,57.12,57.12,57.06,57.06,15785.0,48.148,48.148,48.0974,48.0974,15785.0
2016-04-20 10:05:00,57.05,57.06,57.0,57.01,19316.0,48.089,48.0974,48.0468,48.0552,19316.0
2016-04-20 10:10:00,57.02,57.02,56.92,56.93,24423.0,48.0637,48.0637,47.9794,47.9878,24423.0
2016-04-20 10:15:00,56.94,56.99,56.94,56.96,8056.0,47.9962,48.0384,47.9962,48.0131,8056.0
2016-04-20 10:20:00,56.96,56.96,56.93,56.93,8262.0,48.0131,48.0131,47.9878,47.9878,8262.0
2016-04-20 10:25:00,56.92,56.96,56.89,56.94,17707.0,47.9794,48.0131,47.9541,47.9962,17707.0
2016-04-20 10:30:00,56.94,56.96,56.88,56.9,13798.0,47.9962,48.0131,47.9457,47.9625,13798.0
2016-04-20 10:35:00,56.89,56.95,56.89,56.94,11978.0,47.9541,48.0047,47.9541,47.9962,11978.0
2016-04-20 10:40:00,56.95,56.95,56.91,56.92,10404.0,48.0047,48.0047,47.9709,47.9794,10404.0
2016-04-20 10:45:00,56.91,56.91,56.85,56.85,10945.0,47.9709,47.9709,47.9204,47.9204,10945.0
2016-04-20 10:50:00,56.86,56.9,56.86,56.88,8011.0,47.9288,47.9625,47.9288,47.9457,8011.0
2016-04-20 10:55:00,56.87,56.94,56.87,56.93,7320.0,47.9372,47.9962,47.9372,47.9878,7320.0
2016-04-20 11:00:00,56.92,56.93,56.89,56.9,10621.0,47.9794,47.9878,47.9541,47.9625,10621.0
2016-04-20 11:05:00,56.91,56.91,56.88,56.88,15175.0,47.9709,47.9709,47.9457,47.9457,15175.0
2016-04-20 11:10:00,56.87,56.91,56.86,56.9,16885.0,47.9372,47.9709,47.9288,47.9625,16885.0
2016-04-20 11:15:00,56.9,56.91,56.87,56.89,11161.0,47.9625,47.9709,47.9372,47.9541,11161.0
2016-04-20 11:20:00,56.89,56.9,56.87,56.89,23138.0,47.9541,47.9625,47.9372,47.9541,23138.0
2016-04-20 11:25:00,56.9,56.95,56.88,56.89,27287.0,47.9625,48.0047,47.9457,47.9541,27287.0
2016-04-20 11:30:00,56.91,56.92,56.89,56.9,14842.0,47.9709,47.9794,47.9541,47.9625,14842.0
2016-04-20 11:35:00,56.89,56.92,56.89,56.9,20937.0,47.9541,47.9794,47.9541,47.9625,20937.0
2016-04-20 11:40:00,56.9,56.91,56.86,56.87,19965.0,47.9625,47.9709,47.9288,47.9372,19965.0
2016-04-20 11:45:00,56.88,56.91,56.87,56.89,16862.0,47.9457,47.9709,47.9372,47.9541,16862.0
2016-04-20 11:50:00,56.89,56.89,56.85,56.88,12689.0,47.9541,47.9541,47.9204,47.9457,12689.0
2016-04-20 11:55:00,56.88,56.89,56.86,56.88,16806.0,47.9457,47.9541,47.9288,47.9457,16806.0
2016-04-20 12:00:00,56.87,56.92,56.87,56.91,60500.0,47.9372,47.9794,47.9372,47.9709,60500.0
2016-04-20 12:05:00,56.91,56.91,56.88,56.89,28527.0,47.9709,47.9709,47.9457,47.9541,28527.0
2016-04-20 12:10:00,56.89,56.91,56.88,56.91,12854.0,47.9541,47.9709,47.9457,47.9709,12854.0
2016-04-20 12:15:00,56.91,56.91,56.88,56.9,21143.0,47.9709,47.9709,47.9457,47.9625,21143.0
2016-04-20 12:20:00,56.9,56.97,56.89,56.95,165170.0,47.9625,48.0215,47.9541,48.0047,165170.0
2016-04-20 12:25:00,56.94,56.97,56.93,56.97,27376.0,47.9962,48.0215,47.9878,48.0215,27376.0
2016-04-20 12:30:00,56.97,57.08,56.96,57.07,550211.0,48.0215,48.1142,48.0131,48.1058,550211.0
2016-04-20 12:35:00,57.07,57.18,57.06,57.07,59143.0,48.1058,48.1985,48.0974,48.1058,59143.0
2016-04-20 12:40:00,57.07,57.08,57.03,57.03,33855.0,48.1058,48.1142,48.0721,48.0721,33855.0
2016-04-20 12:45:00,57.04,57.07,57.04,57.05,35811.0,48.0805,48.1058,48.0805,48.089,35811.0
2016-04-20 12:50:00,57.06,57.06,57.02,57.02,16769.0,48.0974,48.0974,48.0637,48.0637,16769.0
2016-04-20 12:55:00,57.02,57.02,56.99,57.0,29148.0,48.0637,48.0637,48.0384,48.0468,29148.0
2016-04-20 13:00:00,57.0,57.01,56.98,57.0,374642.0,48.0468,48.0552,48.0299,48.0468,374642.0
2016-04-20 13:05:00,57.0,57.01,56.93,56.95,37409.0,48.0468,48.0552,47.9878,48.0047,37409.0
2016-04-20 13:10:00,56.94,56.96,56.94,56.94,10469.0,47.9962,48.0131,47.9962,47.9962,10469.0
2016-04-20 13:15:00,56.95,56.96,56.88,56.89,18379.0,48.0047,48.0131,47.9457,47.9541,18379.0
2016-04-20 13:20:00,56.88,56.91,56.88,56.91,11029.0,47.9457,47.9709,47.9457,47.9709,11029.0
2016-04-20 13:25:00,56.9,56.94,56.89,56.94,14396.0,47.9625,47.9962,47.9541,47.9962,14396.0
2016-04-20 13:30:00,56.93,57.0,56.93,57.0,11064.0,47.9878,48.0468,47.9878,48.0468,11064.0
2016-04-20 13:35:00,57.0,57.01,56.99,56.99,20076.0,48.0468,48.0552,48.0384,48.0384,20076.0
2016-04-20 13:40:00,57.0,57.0,56.98,56.98,23676.0,48.0468,48.0468,48.0299,48.0299,23676.0
2016-04-20 13:45:00,56.98,57.0,56.98,56.99,18864.0,48.0299,48.0468,48.0299,48.0384,18864.0
2016-04-20 13:50:00,56.99,57.03,56.99,57.03,23589.0,48.0384,48.0721,48.0384,48.0721,23589.0
2016-04-20 13:55:00,57.03,57.05,57.02,57.03,23068.0,48.0721,48.089,48.0637,48.0721,23068.0
2016-04-20 14:00:00,57.03,57.04,57.01,57.01,40571.0,48.0721,48.0805,48.0552,48.0552,40571.0
2016-04-20 14:05:00,57.01,57.03,56.99,56.99,16936.0,48.0552,48.0721,48.0384,48.0384,16936.0
2016-04-20 14:10:00,56.99,57.0,56.96,56.98,22641.0,48.0384,48.0468,48.0131,48.0299,22641.0
2016-04-20 14:15:00,56.98,57.0,56.98,56.99,23357.0,48.0299,48.0468,48.0299,48.0384,23357.0
2016-04-20 14:20:00,56.98,57.03,56.98,57.01,18778.0,48.0299,48.0721,48.0299,48.0552,18778.0
2016-04-20 14:25:00,57.02,57.08,57.02,57.02,33307.0,48.0637,48.1142,48.0637,48.0637,33307.0
2016-04-20 14:30:00,57.02,57.03,56.99,57.0,18962.0,48.0637,48.0721,48.0384,48.0468,18962.0
2016-04-20 14:35:00,57.0,57.03,56.99,57.03,13951.0,48.0468,48.0721,48.0384,48.0721,13951.0
2016-04-20 14:40:00,57.03,57.03,57.0,57.02,20741.0,48.0721,48.0721,48.0468,48.0637,20741.0
2016-04-20 14:45:00,57.02,57.02,56.99,57.0,155808.0,48.0637,48.0637,48.0384,48.0468,155808.0
2016-04-20 14:50:00,56.99,56.99,56.95,56.98,26905.0,48.0384,48.0384,48.0047,48.0299,26905.0
2016-04-20 14:55:00,56.98,56.99,56.97,56.98,9070.0,48.0299,48.0384,48.0215,48.0299,9070.0
2016-04-20 15:00:00,56.98,57.0,56.97,57.0,27301.0,48.0299,48.0468,48.0215,48.0468,27301.0
2016-04-20 15:05:00,57.0,57.0,56.99,57.0,10379.0,48.0468,48.0468,48.0384,48.0468,10379.0
2016-04-20 15:10:00,57.0,57.0,56.96,56.96,16510.0,48.0468,48.0468,48.0131,48.0131,16510.0
2016-04-20 15:15:00,56.96,56.96,56.92,56.92,18934.0,48.0131,48.0131,47.9794,47.9794,18934.0
2016-04-20 15:20:00,56.93,56.93,56.89,56.89,17943.0,47.9878,47.9878,47.9541,47.9541,17943.0
2016-04-20 15:25:00,56.89,56.94,56.89,56.9,20481.0,47.9541,47.9962,47.9541,47.9625,20481.0
2016-04-20 15:30:00,56.91,56.92,56.88,56.88,17544.0,47.9709,47.9794,47.9457,47.9457,17544.0
2016-04-20 15:35:00,56.89,56.9,56.87,56.88,11864.0,47.9541,47.9625,47.9372,47.9457,11864.0
2016-04-20 15:40:00,56.88,56.89,56.84,56.84,34382.0,47.9457,47.9541,47.9119,47.9119,34382.0
2016-04-20 15:45:00,56.85,56.87,56.83,56.83,34886.0,47.9204,47.9372,47.9035,47.9035,34886.0
2016-04-20 15:50:00,56.84,56.85,56.8,56.81,25520.0,47.9119,47.9204,47.8782,47.8867,25520.0
2016-04-20 15:55:00,56.8,56.81,56.73,56.75,90388.0,47.8782,47.8867,47.8192,47.8361,90388.0
2016-04-21 09:30:00,56.6,56.73,56.54,56.69,29659.0,47.7096,47.8192,47.6591,47.7855,29659.0
2016-04-21 09:35:00,56.7,56.74,56.58,56.62,17361.0,47.7939,47.8276,47.6928,47.7265,17361.0
2016-04-21 09:40:00,56.64,56.76,56.64,56.71,11285.0,47.7434,47.8445,47.7434,47.8024,11285.0
2016-04-21 09:45:00,56.7,56.73,56.66,56.69,17599.0,47.7939,47.8192,47.7602,47.7855,17599.0
2016-04-21 09:50:00,56.68,56.86,56.68,56.83,17292.0,47.7771,47.9288,47.7771,47.9035,17292.0
2016-04-21 09:55:00,56.83,56.86,56.78,56.81,9282.0,47.9035,47.9288,47.8614,47.8867,9282.0
2016-04-21 10:00:00,56.82,56.88,56.81,56.83,12753.0,47.8951,47.9457,47.8867,47.9035,12753.0
2016-04-21 10:05:00,56.83,56.89,56.82,56.86,22997.0,47.9035,47.9541,47.8951,47.9288,22997.0
2016-04-21 10:10:00,56.86,56.89,56.85,56.86,10545.0,47.9288,47.9541,47.9204,47.9288,10545.0
2016-04-21 10:15:00,56.85,56.85,56.77,56.84,24542.0,47.9204,47.9204,47.8529,47.9119,24542.0
2016-04-21 10:20:00,56.84,56.84,56.8,56.82,7145.0,47.9119,47.9119,47.8782,47.8951,7145.0
2016-04-21 10:25:00,56.83,56.83,56.8,56.81,14219.0,47.9035,47.9035,47.8782,47.8867,14219.0
2016-04-21 10:30:00,56.8,56.81,56.77,56.81,13321.0,47.8782,47.8867,47.8529,47.8867,13321.0
2016-04-21 10:35:00,56.81,56.83,56.8,56.82,9840.0,47.8867,47.9035,47.8782,47.8951,9840.0
2016-04-21 10:40:00,56.81,56.83,56.78,56.8,25167.0,47.8867,47.9035,47.8614,47.8782,25167.0
2016-04-21 10:45:00,56.8,56.84,56.8,56.82,8409.0,47.8782,47.9119,47.8782,47.8951,8409.0
2016-04-21 10:50:00,56.82,56.83,56.77,56.78,13864.0,47.8951,47.9035,47.8529,47.8614,13864.0
2016-04-21 10:55:00,56.77,56.79,56.75,56.76,13478.0,47.8529,47.8698,47.8361,47.8445,13478.0
2016-04-21 11:00:00,56.77,56.77,56.71,56.73,13324.0,47.8529,47.8529,47.8024,47.8192,13324.0
2016-04-21 11:05:00,56.73,56.74,56.67,56.68,15069.0,47.8192,47.8276,47.7686,47.7771,15069.0
2016-04-21 11:10:00,56.67,56.67,56.59,56.59,13010.0,47.7686,47.7686,47.7012,47.7012,13010.0
2016-04-21 11:15:00,56.6,56.61,56.56,56.56,21740.0,47.7096,47.7181,47.6759,47.6759,21740.0
2016-04-21 11:20:00,56.57,56.67,56.56,56.66,29773.0,47.6843,47.7686,47.6759,47.7602,29773.0
2016-04-21 11:25:00,56.66,56.67,56.61,56.62,8807.0,47.7602,47.7686,47.7181,47.7265,8807.0
2016-04-21 11:30:00,56.61,56.62,56.58,56.58,5900.0,47.7181,47.7265,47.6928,47.6928,5900.0
2016-04-21 11:35:00,56.59,56.6,56.58,56.6,9480.0,47.7012,47.7096,47.6928,47.7096,9480.0
2016-04-21 11:40:00,56.6,56.61,56.58,56.61,16009.0,47.7096,47.7181,47.6928,47.7181,16009.0
2016-04-21 11:45:00,56.6,56.62,56.57,56.62,22288.0,47.7096,47.7265,47.6843,47.7265,22288.0
2016-04-21 11:50:00,56.62,56.69,56.6,56.63,45408.0,47.7265,47.7855,47.7096,47.7349,45408.0
2016-04-21 11:55:00,56.64,56.67,56.59,56.63,95616.0,47.7434,47.7686,47.7012,47.7349,95616.0
2016-04-21 12:00:00,56.64,56.64,56.58,56.58,13099.0,47.7434,47.7434,47.6928,47.6928,13099.0
2016-04-21 12:05:00,56.59,56.6,56.55,56.57,20196.0,47.7012,47.7096,47.6675,47.6843,20196.0
2016-04-21 12:10:00,56.57,56.59,56.56,56.56,8987.0,47.6843,47.7012,47.6759,47.6759,8987.0
2016-04-21 12:15:00,56.56,56.59,56.55,56.56,20873.0,47.6759,47.7012,47.6675,47.6759,20873.0
2016-04-21 12:20:00,56.57,56.59,56.56,56.57,10523.0,47.6843,47.7012,47.6759,47.6843,10523.0
2016-04-21 12:25:00,56.57,56.59,56.55,56.59,12038.0,47.6843,47.7012,47.6675,47.7012,12038.0
2016-04-21 12:30:00,56.59,56.67,56.55,56.67,13929.0,47.7012,47.7686,47.6675,47.7686,13929.0
2016-04-21 12:35:00,56.67,56.7,56.66,56.67,13041.0,47.7686,47.7939,47.7602,47.7686,13041.0
2016-04-21 12:40:00,56.68,56.73,56.67,56.68,28500.0,47.7771,47.8192,47.7686,47.7771,28500.0
2016-04-21 12:45:00,56.68,56.68,56.61,56.61,17398.0,47.7771,47.7771,47.7181,47.7181,17398.0
2016-04-21 12:50:00,56.62,56.65,56.58,56.64,13999.0,47.7265,47.7518,47.6928,47.7434,13999.0
2016-04-21 12:55:00,56.63,56.64,56.61,56.61,9080.0,47.7349,47.7434,47.7181,47.7181,9080.0
2016-04-21 13:00:00,56.61,56.66,56.6,56.6,15010.0,47.7181,47.7602,47.7096,47.7096,15010.0
2016-04-21 13:05:00,56.6,56.61,56.57,56.58,11475.0,47.7096,47.7181,47.6843,47.6928,11475.0
2016-04-21 13:10:00,56.58,56.6,56.55,56.55,19671.0,47.6928,47.7096,47.6675,47.6675,19671.0
2016-04-21 13:15:00,56.55,56.56,56.51,56.52,26293.0,47.6675,47.6759,47.6338,47.6422,26293.0
2016-04-21 13:20:00,56.52,56.54,56.51,56.51,16022.0,47.6422,47.6591,47.6338,47.6338,16022.0
2016-04-21 13:25:00,56.51,56.52,56.5,56.5,8713.0,47.6338,47.6422,47.6253,47.6253,8713.0
2016-04-21 13:30:00,56.49,56.5,56.47,56.49,12727.0,47.6169,47.6253,47.6001,47.6169,12727.0
2016-04-21 13:35:00,56.49,56.52,56.49,56.51,8778.0,47.6169,47.6422,47.6169,47.6338,8778.0
2016-04-21 13:40:00,56.52,56.54,56.49,56.53,26074.0,47.6422,47.6591,47.6169,47.6506,26074.0
2016-04-21 13:45:00,56.54,56.54,56.51,56.52,9325.0,47.6591,47.6591,47.6338,47.6422,9325.0
2016-04-21 13:50:00,56.51,56.52,56.48,56.48,17459.0,47.6338,47.6422,47.6085,47.6085,17459.0
2016-04-21 13:55:00,56.48,56.51,56.48,56.48,14129.0,47.6085,47.6338,47.6085,47.6085,14129.0
2016-04-21 14:00:00,56.48,56.49,56.46,56.46,14622.0,47.6085,47.6169,47.5916,47.5916,14622.0
2016-04-21 14:05:00,56.45,56.49,56.44,56.47,13897.0,47.5832,47.6169,47.5748,47.6001,13897.0
2016-04-21 14:10:00,56.47,56.52,56.47,56.49,17205.0,47.6001,47.6422,47.6001,47.6169,17205.0
2016-04-21 14:15:00,56.49,56.5,56.44,56.44,23779.0,47.6169,47.6253,47.5748,47.5748,23779.0
2016-04-21 14:20:00,56.45,56.49,56.44,56.48,16522.0,47.5832,47.6169,47.5748,47.6085,16522.0
2016-04-21 14:25:00,56.48,56.52,56.47,56.51,17144.0,47.6085,47.6422,47.6001,47.6338,17144.0
2016-04-21 14:30:00,56.5,56.5,56.44,56.46,22744.0,47.6253,47.6253,47.5748,47.5916,22744.0
2016-04-21 14:35:00,56.46,56.47,56.44,56.45,12139.0,47.5916,47.6001,47.5748,47.5832,12139.0
2016-04-21 14:40:00,56.45,56.45,56.41,56.43,20164.0,47.5832,47.5832,47.5495,47.5663,20164.0
2016-04-21 14:45:00,56.43,56.46,56.42,56.46,41615.0,47.5663,47.5916,47.5579,47.5916,41615.0
2016-04-21 14:50:00,56.46,56.47,56.38,56.39,29809.0,47.5916,47.6001,47.5242,47.5326,29809.0
2016-04-21 14:55:00,56.38,56.41,56.37,56.38,19709.0,47.5242,47.5495,47.5158,47.5242,19709.0
2016-04-21 15:00:00,56.39,56.46,56.38,56.45,27844.0,47.5326,47.5916,47.5242,47.5832,27844.0
2016-04-21 15:05:00,56.45,56.48,56.42,56.47,30652.0,47.5832,47.6085,47.5579,47.6001,30652.0
2016-04-21 15:10:00,56.47,56.47,56.41,56.42,20472.0,47.6001,47.6001,47.5495,47.5579,20472.0
2016-04-21 15:15:00,56.42,56.42,56.39,56.39,16655.0,47.5579,47.5579,47.5326,47.5326,16655.0
2016-04-21 15:20:00,56.4,56.42,56.39,56.4,17833.0,47.5411,47.5579,47.5326,47.5411,17833.0
2016-04-21 15:25:00,56.39,56.39,56.35,56.35,21948.0,47.5326,47.5326,47.4989,47.4989,21948.0
2016-04-21 15:30:00,56.36,56.39,56.34,56.39,21784.0,47.5073,47.5326,47.4905,47.5326,21784.0
2016-04-21 15:35:00,56.39,56.41,56.38,56.39,22615.0,47.5326,47.5495,47.5242,47.5326,22615.0
2016-04-21 15:40:00,56.38,56.43,56.37,56.43,30747.0,47.5242,47.5663,47.5158,47.5663,30747.0
2016-04-21 15:45:00,56.43,56.44,56.41,56.41,52150.0,47.5663,47.5748,47.5495,47.5495,52150.0
2016-04-21 15:50:00,56.42,56.42,56.37,56.38,41988.0,47.5579,47.5579,47.5158,47.5242,41988.0
2016-04-21 15:55:00,56.38,56.4,56.34,56.37,156797.0,47.5242,47.5411,47.4905,47.5158,156797.0
2016-04-22 09:30:00,56.32,56.57,56.32,56.4,34497.0,47.4736,47.6843,47.4736,47.5411,34497.0
2016-04-22 09:35:00,56.39,56.45,56.38,56.38,5806.0,47.5326,47.5832,47.5242,47.5242,5806.0
2016-04-22 09:40:00,56.39,56.4,56.34,56.39,6858.0,47.5326,47.5411,47.4905,47.5326,6858.0
2016-04-22 09:45:00,56.39,56.44,56.38,56.44,12057.0,47.5326,47.5748,47.5242,47.5748,12057.0
2016-04-22 09:50:00,56.45,56.5,56.44,56.47,10823.0,47.5832,47.6253,47.5748,47.6001,10823.0
2016-04-22 09:55:00,56.47,56.56,56.47,56.54,7619.0,47.6001,47.6759,47.6001,47.6591,7619.0
2016-04-22 10:00:00,56.55,56.62,56.54,56.56,13611.0,47.6675,47.7265,47.6591,47.6759,13611.0
2016-04-22 10:05:00,56.56,56.56,56.5,56.52,9535.0,47.6759,47.6759,47.6253,47.6422,9535.0
2016-04-22 10:10:00,56.52,56.52,56.49,56.51,18002.0,47.6422,47.6422,47.6169,47.6338,18002.0
2016-04-22 10:15:00,56.51,56.51,56.44,56.46,12051.0,47.6338,47.6338,47.5748,47.5916,12051.0
2016-04-22 10:20:00,56.46,56.47,56.32,56.32,14940.0,47.5916,47.6001,47.4736,47.4736,14940.0
2016-04-22 10:25:00,56.32,56.35,56.31,56.35,8522.0,47.4736,47.4989,47.4652,47.4989,8522.0
2016-04-22 10:30:00,56.36,56.4,56.34,56.34,11530.0,47.5073,47.5411,47.4905,47.4905,11530.0
2016-04-22 10:35:00,56.35,56.39,56.28,56.29,7748.0,47.4989,47.5326,47.4399,47.4483,7748.0
2016-04-22 10:40:00,56.29,56.29,56.21,56.23,23884.0,47.4483,47.4483,47.3809,47.3978,23884.0
2016-04-22 10:45:00,56.22,56.23,56.21,56.22,6798.0,47.3893,47.3978,47.3809,47.3893,6798.0
2016-04-22 10:50:00,56.22,56.31,56.22,56.29,9769.0,47.3893,47.4652,47.3893,47.4483,9769.0
2016-04-22 10:55:00,56.29,56.3,56.26,56.29,8787.0,47.4483,47.4568,47.423,47.4483,8787.0
2016-04-22 11:00:00,56.29,56.34,56.28,56.3,10950.0,47.4483,47.4905,47.4399,47.4568,10950.0
2016-04-22 11:05:00,56.3,56.31,56.23,56.25,10594.0,47.4568,47.4652,47.3978,47.4146,10594.0
2016-04-22 11:10:00,56.25,56.25,56.22,56.23,14907.0,47.4146,47.4146,47.3893,47.3978,14907.0
2016-04-22 11:15:00,56.23,56.29,56.21,56.29,5044.0,47.3978,47.4483,47.3809,47.4483,5044.0
2016-04-22 11:20:00,56.3,56.33,56.28,56.31,14119.0,47.4568,47.482,47.4399,47.4652,14119.0
2016-04-22 11:25:00,56.32,56.34,56.29,56.3,25475.0,47.4736,47.4905,47.4483,47.4568,25475.0
2016-04-22 11:30:00,56.3,56.31,56.29,56.3,34010.0,47.4568,47.4652,47.4483,47.4568,34010.0
2016-04-22 11:35:00,56.3,56.31,56.28,56.3,42052.0,47.4568,47.4652,47.4399,47.4568,42052.0
2016-04-22 11:40:00,56.3,56.31,56.28,56.3,52052.0,47.4568,47.4652,47.4399,47.4568,52052.0
2016-04-22 11:45:00,56.3,56.3,56.28,56.29,11672.0,47.4568,47.4568,47.4399,47.4483,11672.0
2016-04-22 11:50:00,56.29,56.29,56.24,56.27,25224.0,47.4483,47.4483,47.4062,47.4315,25224.0
2016-04-22 11:55:00,56.28,56.3,56.26,56.27,119468.0,47.4399,47.4568,47.423,47.4315,119468.0
2016-04-22 12:00:00,56.27,56.28,56.23,56.23,14505.0,47.4315,47.4399,47.3978,47.3978,14505.0
2016-04-22 12:05:00,56.23,56.23,56.19,56.23,18664.0,47.3978,47.3978,47.364,47.3978,18664.0
2016-04-22 12:10:00,56.23,56.23,56.22,56.23,7183.0,47.3978,47.3978,47.3893,47.3978,7183.0
2016-04-22 12:15:00,56.22,56.26,56.22,56.25,15744.0,47.3893,47.423,47.3893,47.4146,15744.0
2016-04-22 12:20:00,56.25,56.26,56.24,56.25,11066.0,47.4146,47.423,47.4062,47.4146,11066.0
2016-04-22 12:25:00,56.24,56.25,56.21,56.21,14856.0,47.4062,47.4146,47.3809,47.3809,14856.0
2016-04-22 12:30:00,56.21,56.25,56.2,56.25,14025.0,47.3809,47.4146,47.3725,47.4146,14025.0
2016-04-22 12:35:00,56.25,56.25,56.2,56.23,16195.0,47.4146,47.4146,47.3725,47.3978,16195.0
2016-04-22 12:40:00,56.23,56.23,56.21,56.23,28615.0,47.3978,47.3978,47.3809,47.3978,28615.0
2016-04-22 12:45:00,56.23,56.23,56.19,56.2,12939.0,47.3978,47.3978,47.364,47.3725,12939.0
2016-04-22 12:50:00,56.2,56.21,56.18,56.21,133545.0,47.3725,47.3809,47.3556,47.3809,133545.0
2016-04-22 12:55:00,56.21,56.22,56.2,56.21,9482.0,47.3809,47.3893,47.3725,47.3809,9482.0
2016-04-22 13:00:00,56.22,56.23,56.19,56.23,17119.0,47.3893,47.3978,47.364,47.3978,17119.0
2016-04-22 13:05:00,56.23,56.25,56.23,56.25,18281.0,47.3978,47.4146,47.3978,47.4146,18281.0
2016-04-22 13:10:00,56.25,56.26,56.25,56.25,15148.0,47.4146,47.423,47.4146,47.4146,15148.0
2016-04-22 13:15:00,56.26,56.3,56.25,56.3,21216.0,47.423,47.4568,47.4146,47.4568,21216.0
2016-04-22 13:20:00,56.3,56.3,56.23,56.26,42089.0,47.4568,47.4568,47.3978,47.423,42089.0
2016-04-22 13:25:00,56.24,56.27,56.2,56.25,46807.0,47.4062,47.4315,47.3725,47.4146,46807.0
2016-04-22 13:30:00,56.24,56.28,56.23,56.28,17382.0,47.4062,47.4399,47.3978,47.4399,17382.0
2016-04-22 13:35:00,56.28,56.31,56.28,56.3,27538.0,47.4399,47.4652,47.4399,47.4568,27538.0
2016-04-22 13:40:00,56.3,56.35,56.29,56.32,192761.0,47.4568,47.4989,47.4483,47.4736,192761.0
2016-04-22 13:45:00,56.33,56.4,56.33,56.4,19734.0,47.482,47.5411,47.482,47.5411,19734.0
2016-04-22 13:50:00,56.4,56.46,56.39,56.46,16984.0,47.5411,47.5916,47.5326,47.5916,16984.0
2016-04-22 13:55:00,56.46,56.47,56.43,56.43,10278.0,47.5916,47.6001,47.5663,47.5663,10278.0
2016-04-22 14:00:00,56.42,56.43,56.39,56.43,28128.0,47.5579,47.5663,47.5326,47.5663,28128.0
2016-04-22 14:05:00,56.43,56.45,56.4,56.4,8551.0,47.5663,47.5832,47.5411,47.5411,8551.0
2016-04-22 14:10:00,56.4,56.42,56.38,56.39,21849.0,47.5411,47.5579,47.5242,47.5326,21849.0
2016-04-22 14:15:00,56.39,56.4,56.38,56.4,17830.0,47.5326,47.5411,47.5242,47.5411,17830.0
2016-04-22 14:20:00,56.4,56.5,56.39,56.5,20175.0,47.5411,47.6253,47.5326,47.6253,20175.0
2016-04-22 14:25:00,56.5,56.5,56.48,56.5,9475.0,47.6253,47.6253,47.6085,47.6253,9475.0
2016-04-22 14:30:00,56.5,56.5,56.47,56.47,14378.0,47.6253,47.6253,47.6001,47.6001,14378.0
2016-04-22 14:35:00,56.47,56.47,56.43,56.44,28463.0,47.6001,47.6001,47.5663,47.5748,28463.0
2016-04-22 14:40:00,56.44,56.49,56.44,56.48,10753.0,47.5748,47.6169,47.5748,47.6085,10753.0
2016-04-22 14:45:00,56.48,56.5,56.47,56.49,10088.0,47.6085,47.6253,47.6001,47.6169,10088.0
2016-04-22 14:50:00,56.49,56.5,56.48,56.49,9493.0,47.6169,47.6253,47.6085,47.6169,9493.0
2016-04-22 14:55:00,56.49,56.49,56.48,56.48,5467.0,47.6169,47.6169,47.6085,47.6085,5467.0
2016-04-22 15:00:00,56.49,56.49,56.45,56.45,21916.0,47.6169,47.6169,47.5832,47.5832,21916.0
2016-04-22 15:05:00,56.45,56.46,56.41,56.43,24743.0,47.5832,47.5916,47.5495,47.5663,24743.0
2016-04-22 15:10:00,56.44,56.48,56.44,56.46,86270.0,47.5748,47.6085,47.5748,47.5916,86270.0
2016-04-22 15:15:00,56.47,56.47,56.42,56.42,19607.0,47.6001,47.6001,47.5579,47.5579,19607.0
2016-04-22 15:20:00,56.42,56.44,56.41,56.42,17698.0,47.5579,47.5748,47.5495,47.5579,17698.0
2016-04-22 15:25:00,56.43,56.45,56.43,56.45,20672.0,47.5663,47.5832,47.5663,47.5832,20672.0
2016-04-22 15:30:00,56.45,56.45,56.44,56.44,20884.0,47.5832,47.5832,47.5748,47.5748,20884.0
2016-04-22 15:35:00,56.45,56.45,56.4,56.41,34889.0,47.5832,47.5832,47.5411,47.5495,34889.0
2016-04-22 15:40:00,56.41,56.42,56.39,56.4,100688.0,47.5495,47.5579,47.5326,47.5411,100688.0
2016-04-22 15:45:00,56.4,56.43,56.39,56.42,47568.0,47.5411,47.5663,47.5326,47.5579,47568.0
2016-04-22 15:50:00,56.43,56.43,56.39,56.4,64631.0,47.5663,47.5663,47.5326,47.5411,64631.0
2016-04-22 15:55:00,56.4,56.43,56.39,56.4,157722.0,47.5411,47.5663,47.5326,47.5411,157722.0
2016-04-25 09:30:00,56.2,56.3,56.19,56.28,27988.0,47.3725,47.4568,47.364,47.4399,27988.0
2016-04-25 09:35:00,56.28,56.29,56.15,56.2,7787.0,47.4399,47.4483,47.3303,47.3725,7787.0
2016-04-25 09:40:00,56.21,56.26,56.2,56.23,54646.0,47.3809,47.423,47.3725,47.3978,54646.0
2016-04-25 09:45:00,56.23,56.24,56.19,56.2,8448.0,47.3978,47.4062,47.364,47.3725,8448.0
2016-04-25 09:50:00,56.2,56.22,56.17,56.22,7002.0,47.3725,47.3893,47.3472,47.3893,7002.0
2016-04-25 09:55:00,56.22,56.28,56.21,56.24,4992.0,47.3893,47.4399,47.3809,47.4062,4992.0
2016-04-25 10:00:00,56.24,56.27,56.15,56.17,20849.0,47.4062,47.4315,47.3303,47.3472,20849.0
2016-04-25 10:05:00,56.17,56.17,56.1,56.11,24236.0,47.3472,47.3472,47.2882,47.2966,24236.0
2016-04-25 10:10:00,56.12,56.14,56.05,56.14,73215.0,47.305,47.3219,47.246,47.3219,73215.0
2016-04-25 10:15:00,56.14,56.22,56.09,56.19,18020.0,47.3219,47.3893,47.2797,47.364,18020.0
2016-04-25 10:20:00,56.21,56.28,56.21,56.28,10588.0,47.3809,47.4399,47.3809,47.4399,10588.0
2016-04-25 10:25:00,56.29,56.34,56.29,56.34,8819.0,47.4483,47.4905,47.4483,47.4905,8819.0
2016-04-25 10:30:00,56.34,56.37,56.32,56.32,7470.0,47.4905,47.5158,47.4736,47.4736,7470.0
2016-04-25 10:35:00,56.33,56.35,56.26,56.27,7838.0,47.482,47.4989,47.423,47.4315,7838.0
2016-04-25 10:40:00,56.27,56.32,56.25,56.29,11046.0,47.4315,47.4736,47.4146,47.4483,11046.0
2016-04-25 10:45:00,56.29,56.3,56.28,56.29,29145.0,47.4483,47.4568,47.4399,47.4483,29145.0
2016-04-25 10:50:00,56.28,56.29,56.24,56.27,15161.0,47.4399,47.4483,47.4062,47.4315,15161.0
2016-04-25 10:55:00,56.28,56.29,56.24,56.28,24231.0,47.4399,47.4483,47.4062,47.4399,24231.0
2016-04-25 11:00:00,56.28,56.28,56.21,56.24,14307.0,47.4399,47.4399,47.3809,47.4062,14307.0
2016-04-25 11:05:00,56.23,56.26,56.22,56.24,12229.0,47.3978,47.423,47.3893,47.4062,12229.0
2016-04-25 11:10:00,56.25,56.29,56.25,56.27,12183.0,47.4146,47.4483,47.4146,47.4315,12183.0
2016-04-25 11:15:00,56.28,56.28,56.25,56.28,7543.0,47.4399,47.4399,47.4146,47.4399,7543.0
2016-04-25 11:20:00,56.28,56.3,56.27,56.3,15716.0,47.4399,47.4568,47.4315,47.4568,15716.0
2016-04-25 11:25:00,56.3,56.35,56.29,56.35,27135.0,47.4568,47.4989,47.4483,47.4989,27135.0
2016-04-25 11:30:00,56.34,56.34,56.29,56.31,8626.0,47.4905,47.4905,47.4483,47.4652,8626.0
2016-04-25 11:35:00,56.31,56.31,56.24,56.26,14014.0,47.4652,47.4652,47.4062,47.423,14014.0
2016-04-25 11:40:00,56.26,56.28,56.25,56.27,8900.0,47.423,47.4399,47.4146,47.4315,8900.0
2016-04-25 11:45:00,56.27,56.29,56.25,56.26,10059.0,47.4315,47.4483,47.4146,47.423,10059.0
2016-04-25 11:50:00,56.25,56.3,56.25,56.3,34416.0,47.4146,47.4568,47.4146,47.4568,34416.0
2016-04-25 11:55:00,56.3,56.3,56.26,56.27,8819.0,47.4568,47.4568,47.423,47.4315,8819.0
2016-04-25 12:00:00,56.27,56.3,56.25,56.28,25012.0,47.4315,47.4568,47.4146,47.4399,25012.0
2016-04-25 12:05:00,56.29,56.31,56.28,56.3,13869.0,47.4483,47.4652,47.4399,47.4568,13869.0
2016-04-25 12:10:00,56.3,56.31,56.29,56.31,19751.0,47.4568,47.4652,47.4483,47.4652,19751.0
2016-04-25 12:15:00,56.31,56.31,56.28,56.29,16608.0,47.4652,47.4652,47.4399,47.4483,16608.0
2016-04-25 12:20:00,56.29,56.3,56.26,56.27,7624.0,47.4483,47.4568,47.423,47.4315,7624.0
2016-04-25 12:25:00,56.27,56.27,56.26,56.26,8689.0,47.4315,47.4315,47.423,47.423,8689.0
2016-04-25 12:30:00,56.26,56.28,56.25,56.28,6270.0,47.423,47.4399,47.4146,47.4399,6270.0
2016-04-25 12:35:00,56.28,56.28,56.24,56.25,11805.0,47.4399,47.4399,47.4062,47.4146,11805.0
2016-04-25 12:40:00,56.26,56.29,56.25,56.27,10587.0,47.423,47.4483,47.4146,47.4315,10587.0
2016-04-25 12:45:00,56.26,56.29,56.26,56.28,10991.0,47.423,47.4483,47.423,47.4399,10991.0
2016-04-25 12:50:00,56.29,56.34,56.28,56.3,45669.0,47.4483,47.4905,47.4399,47.4568,45669.0
2016-04-25 12:55:00,56.3,56.31,56.29,56.31,31792.0,47.4568,47.4652,47.4483,47.4652,31792.0
2016-04-25 13:00:00,56.31,56.31,56.27,56.27,14248.0,47.4652,47.4652,47.4315,47.4315,14248.0
2016-04-25 13:05:00,56.27,56.32,56.25,56.32,25491.0,47.4315,47.4736,47.4146,47.4736,25491.0
2016-04-25 13:10:00,56.32,56.36,56.31,56.36,15676.0,47.4736,47.5073,47.4652,47.5073,15676.0
2016-04-25 13:15:00,56.37,56.41,56.36,56.4,10423.0,47.5158,47.5495,47.5073,47.5411,10423.0
2016-04-25 13:20:00,56.4,56.43,56.38,56.38,10260.0,47.5411,47.5663,47.5242,47.5242,10260.0
2016-04-25 13:25:00,56.38,56.4,56.37,56.38,5488.0,47.5242,47.5411,47.5158,47.5242,5488.0
2016-04-25 13:30:00,56.39,56.39,56.35,56.35,4760.0,47.5326,47.5326,47.4989,47.4989,4760.0
2016-04-25 13:35:00,56.36,56.36,56.34,56.35,8358.0,47.5073,47.5073,47.4905,47.4989,8358.0
2016-04-25 13:40:00,56.36,56.37,56.35,56.37,3062.0,47.5073,47.5158,47.4989,47.5158,3062.0
2016-04-25 13:45:00,56.37,56.38,56.36,56.38,15406.0,47.5158,47.5242,47.5073,47.5242,15406.0
2016-04-25 13:50:00,56.38,56.38,56.36,56.37,11917.0,47.5242,47.5242,47.5073,47.5158,11917.0
2016-04-25 13:55:00,56.37,56.37,56.35,56.37,4016.0,47.5158,47.5158,47.4989,47.5158,4016.0
2016-04-25 14:00:00,56.37,56.37,56.35,56.35,3300.0,47.5158,47.5158,47.4989,47.4989,3300.0
2016-04-25 14:05:00,56.35,56.35,56.28,56.29,15351.0,47.4989,47.4989,47.4399,47.4483,15351.0
2016-04-25 14:10:00,56.28,56.31,56.27,56.3,7714.0,47.4399,47.4652,47.4315,47.4568,7714.0
2016-04-25 14:15:00,56.3,56.3,56.27,56.29,8713.0,47.4568,47.4568,47.4315,47.4483,8713.0
2016-04-25 14:20:00,56.28,56.28,56.27,56.27,3072.0,47.4399,47.4399,47.4315,47.4315,3072.0
2016-04-25 14:25:00,56.28,56.29,56.26,56.27,13231.0,47.4399,47.4483,47.423,47.4315,13231.0
2016-04-25 14:30:00,56.28,56.31,56.27,56.31,7513.0,47.4399,47.4652,47.4315,47.4652,7513.0
2016-04-25 14:35:00,56.32,56.33,56.31,56.31,8589.0,47.4736,47.482,47.4652,47.4652,8589.0
2016-04-25 14:40:00,56.3,56.3,56.24,56.26,17475.0,47.4568,47.4568,47.4062,47.423,17475.0
2016-04-25 14:45:00,56.26,56.26,56.21,56.21,12442.0,47.423,47.423,47.3809,47.3809,12442.0
2016-04-25 14:50:00,56.22,56.25,56.21,56.24,10155.0,47.3893,47.4146,47.3809,47.4062,10155.0
2016-04-25 14:55:00,56.24,56.29,56.23,56.26,24326.0,47.4062,47.4483,47.3978,47.423,24326.0
2016-04-25 15:00:00,56.26,56.28,56.26,56.27,24676.0,47.423,47.4399,47.423,47.4315,24676.0
2016-04-25 15:05:00,56.25,56.27,56.25,56.27,7225.0,47.4146,47.4315,47.4146,47.4315,7225.0
2016-04-25 15:10:00,56.26,56.27,56.22,56.22,13687.0,47.423,47.4315,47.3893,47.3893,13687.0
2016-04-25 15:15:00,56.23,56.26,56.22,56.25,13329.0,47.3978,47.423,47.3893,47.4146,13329.0
2016-04-25 15:20:00,56.25,56.28,56.25,56.28,9399.0,47.4146,47.4399,47.4146,47.4399,9399.0
2016-04-25 15:25:00,56.28,56.28,56.27,56.28,5593.0,47.4399,47.4399,47.4315,47.4399,5593.0
2016-04-25 15:30:00,56.28,56.29,56.27,56.29,9322.0,47.4399,47.4483,47.4315,47.4483,9322.0
2016-04-25 15:35:00,56.29,56.29,56.27,56.28,22387.0,47.4483,47.4483,47.4315,47.4399,22387.0
2016-04-25 15:40:00,56.28,56.28,56.25,56.26,45386.0,47.4399,47.4399,47.4146,47.423,45386.0
2016-04-25 15:45:00,56.27,56.35,56.26,56.34,44385.0,47.4315,47.4989,47.423,47.4905,44385.0
2016-04-25 15:50:00,56.34,56.34,56.31,56.32,21884.0,47.4905,47.4905,47.4652,47.4736,21884.0
2016-04-25 15:55:00,56.32,56.37,56.31,56.36,121708.0,47.4736,47.5158,47.4652,47.5073,121708.0
2016-04-26 09:30:00,56.45,56.63,56.42,56.62,26975.0,47.5832,47.7349,47.5579,47.7265,26975.0
2016-04-26 09:35:00,56.64,56.66,56.62,56.62,24134.0,47.7434,47.7602,47.7265,47.7265,24134.0
2016-04-26 09:40:00,56.63,56.79,56.62,56.78,17618.0,47.7349,47.8698,47.7265,47.8614,17618.0
2016-04-26 09:45:00,56.78,56.83,56.74,56.81,15116.0,47.8614,47.9035,47.8276,47.8867,15116.0
2016-04-26 09:50:00,56.8,56.93,56.79,56.92,27386.0,47.8782,47.9878,47.8698,47.9794,27386.0
2016-04-26 09:55:00,56.93,56.95,56.81,56.81,18140.0,47.9878,48.0047,47.8867,47.8867,18140.0
2016-04-26 10:00:00,56.83,56.84,56.77,56.79,31438.0,47.9035,47.9119,47.8529,47.8698,31438.0
2016-04-26 10:05:00,56.79,56.81,56.76,56.81,46728.0,47.8698,47.8867,47.8445,47.8867,46728.0
2016-04-26 10:10:00,56.8,56.81,56.71,56.78,25108.0,47.8782,47.8867,47.8024,47.8614,25108.0
2016-04-26 10:15:00,56.78,56.82,56.77,56.81,14173.0,47.8614,47.8951,47.8529,47.8867,14173.0
2016-04-26 10:20:00,56.8,56.84,56.72,56.73,26604.0,47.8782,47.9119,47.8108,47.8192,26604.0
2016-04-26 10:25:00,56.73,56.74,56.67,56.7,17484.0,47.8192,47.8276,47.7686,47.7939,17484.0
2016-04-26 10:30:00,56.69,56.71,56.66,56.68,17674.0,47.7855,47.8024,47.7602,47.7771,17674.0
2016-04-26 10:35:00,56.69,56.73,56.68,56.68,17290.0,47.7855,47.8192,47.7771,47.7771,17290.0
2016-04-26 10:40:00,56.68,56.69,56.65,56.66,13584.0,47.7771,47.7855,47.7518,47.7602,13584.0
2016-04-26 10:45:00,56.65,56.66,56.63,56.63,10935.0,47.7518,47.7602,47.7349,47.7349,10935.0
2016-04-26 10:50:00,56.63,56.64,56.6,56.62,24462.0,47.7349,47.7434,47.7096,47.7265,24462.0
2016-04-26 10:55:00,56.62,56.63,56.57,56.57,29907.0,47.7265,47.7349,47.6843,47.6843,29907.0
2016-04-26 11:00:00,56.57,56.58,56.55,56.57,20499.0,47.6843,47.6928,47.6675,47.6843,20499.0
2016-04-26 11:05:00,56.57,56.6,56.56,56.6,14757.0,47.6843,47.7096,47.6759,47.7096,14757.0
2016-04-26 11:10:00,56.6,56.64,56.59,56.64,37907.0,47.7096,47.7434,47.7012,47.7434,37907.0
2016-04-26 11:15:00,56.64,56.73,56.64,56.73,22310.0,47.7434,47.8192,47.7434,47.8192,22310.0
2016-04-26 11:20:00,56.73,56.75,56.7,56.72,12683.0,47.8192,47.8361,47.7939,47.8108,12683.0
2016-04-26 11:25:00,56.72,56.77,56.68,56.68,11669.0,47.8108,47.8529,47.7771,47.7771,11669.0
2016-04-26 11:30:00,56.69,56.69,56.59,56.6,50830.0,47.7855,47.7855,47.7012,47.7096,50830.0
2016-04-26 11:35:00,56.59,56.61,56.54,56.54,16295.0,47.7012,47.7181,47.6591,47.6591,16295.0
2016-04-26 11:40:00,56.54,56.55,56.51,56.52,10884.0,47.6591,47.6675,47.6338,47.6422,10884.0
2016-04-26 11:45:00,56.52,56.53,56.5,56.5,13764.0,47.6422,47.6506,47.6253,47.6253,13764.0
2016-04-26 11:50:00,56.51,56.58,56.5,56.57,14706.0,47.6338,47.6928,47.6253,47.6843,14706.0
2016-04-26 11:55:00,56.58,56.58,56.55,56.56,9751.0,47.6928,47.6928,47.6675,47.6759,9751.0
2016-04-26 12:00:00,56.56,56.6,56.54,56.59,16204.0,47.6759,47.7096,47.6591,47.7012,16204.0
2016-04-26 12:05:00,56.59,56.62,56.59,56.6,11540.0,47.7012,47.7265,47.7012,47.7096,11540.0
2016-04-26 12:10:00,56.6,56.64,56.6,56.63,14510.0,47.7096,47.7434,47.7096,47.7349,14510.0
2016-04-26 12:15:00,56.64,56.65,56.6,56.61,10636.0,47.7434,47.7518,47.7096,47.7181,10636.0
2016-04-26 12:20:00,56.61,56.61,56.57,56.61,15651.0,47.7181,47.7181,47.6843,47.7181,15651.0
2016-04-26 12:25:00,56.61,56.64,56.61,56.63,6146.0,47.7181,47.7434,47.7181,47.7349,6146.0
2016-04-26 12:30:00,56.62,56.62,56.56,56.56,15767.0,47.7265,47.7265,47.6759,47.6759,15767.0
2016-04-26 12:35:00,56.56,56.56,56.54,56.55,10276.0,47.6759,47.6759,47.6591,47.6675,10276.0
2016-04-26 12:40:00,56.55,56.55,56.53,56.54,4024.0,47.6675,47.6675,47.6506,47.6591,4024.0
2016-04-26 12:45:00,56.53,56.54,56.52,56.54,10877.0,47.6506,47.6591,47.6422,47.6591,10877.0
2016-04-26 12:50:00,56.54,56.54,56.49,56.51,24519.0,47.6591,47.6591,47.6169,47.6338,24519.0
2016-04-26 12:55:00,56.51,56.54,56.49,56.49,16757.0,47.6338,47.6591,47.6169,47.6169,16757.0
2016-04-26 13:00:00,56.5,56.52,56.5,56.52,8103.0,47.6253,47.6422,47.6253,47.6422,8103.0
2016-04-26 13:05:00,56.51,56.52,56.48,56.48,22024.0,47.6338,47.6422,47.6085,47.6085,22024.0
2016-04-26 13:10:00,56.48,56.48,56.44,56.44,3902.0,47.6085,47.6085,47.5748,47.5748,3902.0
2016-04-26 13:15:00,56.43,56.44,56.42,56.44,4044.0,47.5663,47.5748,47.5579,47.5748,4044.0
2016-04-26 13:20:00,56.44,56.48,56.43,56.47,7571.0,47.5748,47.6085,47.5663,47.6001,7571.0
2016-04-26 13:25:00,56.48,56.51,56.48,56.5,9984.0,47.6085,47.6338,47.6085,47.6253,9984.0
2016-04-26 13:30:00,56.51,56.55,56.5,56.54,5797.0,47.6338,47.6675,47.6253,47.6591,5797.0
2016-04-26 13:35:00,56.54,56.55,56.5,56.51,10989.0,47.6591,47.6675,47.6253,47.6338,10989.0
2016-04-26 13:40:00,56.5,56.5,56.44,56.49,11532.0,47.6253,47.6253,47.5748,47.6169,11532.0
2016-04-26 13:45:00,56.49,56.5,56.47,56.47,8703.0,47.6169,47.6253,47.6001,47.6001,8703.0
2016-04-26 13:50:00,56.47,56.47,56.41,56.41,7362.0,47.6001,47.6001,47.5495,47.5495,7362.0
2016-04-26 13:55:00,56.41,56.42,56.39,56.4,9925.0,47.5495,47.5579,47.5326,47.5411,9925.0
2016-04-26 14:00:00,56.4,56.43,56.4,56.43,10513.0,47.5411,47.5663,47.5411,47.5663,10513.0
2016-04-26 14:05:00,56.42,56.43,56.4,56.41,15786.0,47.5579,47.5663,47.5411,47.5495,15786.0
2016-04-26 14:10:00,56.4,56.42,56.4,56.42,11986.0,47.5411,47.5579,47.5411,47.5579,11986.0
2016-04-26 14:15:00,56.42,56.45,56.42,56.45,15050.0,47.5579,47.5832,47.5579,47.5832,15050.0
2016-04-26 14:20:00,56.45,56.46,56.43,56.44,16610.0,47.5832,47.5916,47.5663,47.5748,16610.0
2016-04-26 14:25:00,56.44,56.45,56.41,56.42,8819.0,47.5748,47.5832,47.5495,47.5579,8819.0
2016-04-26 14:30:00,56.41,56.42,56.38,56.39,3307.0,47.5495,47.5579,47.5242,47.5326,3307.0
2016-04-26 14:35:00,56.38,56.46,56.38,56.46,16898.0,47.5242,47.5916,47.5242,47.5916,16898.0
2016-04-26 14:40:00,56.47,56.48,56.46,56.48,5013.0,47.6001,47.6085,47.5916,47.6085,5013.0
2016-04-26 14:45:00,56.48,56.5,56.47,56.48,14628.0,47.6085,47.6253,47.6001,47.6085,14628.0
2016-04-26 14:50:00,56.47,56.48,56.4,56.4,10192.0,47.6001,47.6085,47.5411,47.5411,10192.0
2016-04-26 14:55:00,56.4,56.43,56.39,56.42,13088.0,47.5411,47.5663,47.5326,47.5579,13088.0
2016-04-26 15:00:00,56.41,56.47,56.41,56.47,13378.0,47.5495,47.6001,47.5495,47.6001,13378.0
2016-04-26 15:05:00,56.47,56.48,56.45,56.45,9815.0,47.6001,47.6085,47.5832,47.5832,9815.0
2016-04-26 15:10:00,56.44,56.45,56.41,56.42,14800.0,47.5748,47.5832,47.5495,47.5579,14800.0
2016-04-26 15:15:00,56.42,56.43,56.41,56.42,13005.0,47.5579,47.5663,47.5495,47.5579,13005.0
2016-04-26 15:20:00,56.43,56.45,56.38,56.39,19886.0,47.5663,47.5832,47.5242,47.5326,19886.0
2016-04-26 15:25:00,56.4,56.45,56.4,56.45,17243.0,47.5411,47.5832,47.5411,47.5832,17243.0
2016-04-26 15:30:00,56.46,56.53,56.46,56.5,24139.0,47.5916,47.6506,47.5916,47.6253,24139.0
2016-04-26 15:35:00,56.5,56.5,56.49,56.5,10622.0,47.6253,47.6253,47.6169,47.6253,10622.0
2016-04-26 15:40:00,56.5,56.5,56.48,56.49,29440.0,47.6253,47.6253,47.6085,47.6169,29440.0
2016-04-26 15:45:00,56.5,56.5,56.49,56.49,34198.0,47.6253,47.6253,47.6169,47.6169,34198.0
2016-04-26 15:50:00,56.5,56.51,56.49,56.5,43734.0,47.6253,47.6338,47.6169,47.6253,43734.0
2016-04-26 15:55:00,56.5,56.52,56.48,56.5,162950.0,47.6253,47.6422,47.6085,47.6253,162950.0
2016-04-27 09:30:00,56.59,56.76,56.59,56.75,18587.0,47.7012,47.8445,47.7012,47.8361,18587.0
2016-04-27 09:35:00,56.76,56.76,56.59,56.61,5297.0,47.8445,47.8445,47.7012,47.7181,5297.0
2016-04-27 09:40:00,56.64,56.7,56.56,56.61,9412.0,47.7434,47.7939,47.6759,47.7181,9412.0
2016-04-27 09:45:00,56.64,56.66,56.6,56.61,8062.0,47.7434,47.7602,47.7096,47.7181,8062.0
2016-04-27 09:50:00,56.63,56.64,56.47,56.47,28178.0,47.7349,47.7434,47.6001,47.6001,28178.0
2016-04-27 09:55:00,56.47,56.53,56.43,56.53,18431.0,47.6001,47.6506,47.5663,47.6506,18431.0
2016-04-27 10:00:00,56.53,56.58,56.45,56.45,23002.0,47.6506,47.6928,47.5832,47.5832,23002.0
2016-04-27 10:05:00,56.46,56.46,56.36,56.39,22520.0,47.5916,47.5916,47.5073,47.5326,22520.0
2016-04-27 10:10:00,56.39,56.48,56.39,56.45,47918.0,47.5326,47.6085,47.5326,47.5832,47918.0
2016-04-27 10:15:00,56.46,56.48,56.39,56.39,15927.0,47.5916,47.6085,47.5326,47.5326,15927.0
2016-04-27 10:20:00,56.39,56.4,56.31,56.32,16247.0,47.5326,47.5411,47.4652,47.4736,16247.0
2016-04-27 10:25:00,56.32,56.32,56.28,56.31,12975.0,47.4736,47.4736,47.4399,47.4652,12975.0
2016-04-27 10:30:00,56.3,56.36,56.28,56.34,21754.0,47.4568,47.5073,47.4399,47.4905,21754.0
2016-04-27 10:35:00,56.34,56.34,56.18,56.19,47033.0,47.4905,47.4905,47.3556,47.364,47033.0
2016-04-27 10:40:00,56.19,56.22,56.15,56.16,23102.0,47.364,47.3893,47.3303,47.3387,23102.0
2016-04-27 10:45:00,56.16,56.21,56.14,56.16,44483.0,47.3387,47.3809,47.3219,47.3387,44483.0
2016-04-27 10:50:00,56.16,56.2,56.15,56.17,58643.0,47.3387,47.3725,47.3303,47.3472,58643.0
2016-04-27 10:55:00,56.17,56.29,56.16,56.24,44122.0,47.3472,47.4483,47.3387,47.4062,44122.0
2016-04-27 11:00:00,56.25,56.37,56.25,56.37,30292.0,47.4146,47.5158,47.4146,47.5158,30292.0
2016-04-27 11:05:00,56.37,56.45,56.34,56.45,13494.0,47.5158,47.5832,47.4905,47.5832,13494.0
2016-04-27 11:10:00,56.45,56.46,56.43,56.43,7163.0,47.5832,47.5916,47.5663,47.5663,7163.0
2016-04-27 11:15:00,56.43,56.43,56.37,56.39,11365.0,47.5663,47.5663,47.5158,47.5326,11365.0
2016-04-27 11:20:00,56.4,56.46,56.37,56.44,30933.0,47.5411,47.5916,47.5158,47.5748,30933.0
2016-04-27 11:25:00,56.43,56.43,56.29,56.3,67269.0,47.5663,47.5663,47.4483,47.4568,67269.0
2016-04-27 11:30:00,56.29,56.29,56.24,56.25,88240.0,47.4483,47.4483,47.4062,47.4146,88240.0
2016-04-27 11:35:00,56.25,56.27,56.21,56.21,76660.0,47.4146,47.4315,47.3809,47.3809,76660.0
2016-04-27 11:40:00,56.22,56.24,56.14,56.15,56458.0,47.3893,47.4062,47.3219,47.3303,56458.0
2016-04-27 11:45:00,56.15,56.33,56.14,56.29,51399.0,47.3303,47.482,47.3219,47.4483,51399.0
2016-04-27 11:50:00,56.3,56.35,56.24,56.29,99890.0,47.4568,47.4989,47.4062,47.4483,99890.0
2016-04-27 11:55:00,56.3,56.31,56.1,56.2,1086745.0,47.4568,47.4652,47.2882,47.3725,1086745.0
2016-04-27 12:00:00,56.21,56.29,56.18,56.27,64397.0,47.3809,47.4483,47.3556,47.4315,64397.0
2016-04-27 12:05:00,56.27,56.3,56.22,56.28,77976.0,47.4315,47.4568,47.3893,47.4399,77976.0
2016-04-27 12:10:00,56.28,56.32,56.24,56.26,66798.0,47.4399,47.4736,47.4062,47.423,66798.0
2016-04-27 12:15:00,56.26,56.26,56.24,56.25,32955.0,47.423,47.423,47.4062,47.4146,32955.0
2016-04-27 12:20:00,56.25,56.25,56.19,56.19,41110.0,47.4146,47.4146,47.364,47.364,41110.0
2016-04-27 12:25:00,56.2,56.21,56.19,56.2,28796.0,47.3725,47.3809,47.364,47.3725,28796.0
2016-04-27 12:30:00,56.2,56.21,56.19,56.2,29358.0,47.3725,47.3809,47.364,47.3725,29358.0
2016-04-27 12:35:00,56.2,56.2,56.13,56.19,397986.0,47.3725,47.3725,47.3135,47.364,397986.0
2016-04-27 12:40:00,56.19,56.19,56.08,56.1,77093.0,47.364,47.364,47.2713,47.2882,77093.0
2016-04-27 12:45:00,56.1,56.1,56.07,56.09,40128.0,47.2882,47.2882,47.2629,47.2797,40128.0
2016-04-27 12:50:00,56.09,56.15,56.08,56.14,62277.0,47.2797,47.3303,47.2713,47.3219,62277.0
2016-04-27 12:55:00,56.15,56.2,56.15,56.2,44407.0,47.3303,47.3725,47.3303,47.3725,44407.0
2016-04-27 13:00:00,56.2,56.24,56.2,56.24,44144.0,47.3725,47.4062,47.3725,47.4062,44144.0
2016-04-27 13:05:00,56.24,56.24,56.21,56.22,49202.0,47.4062,47.4062,47.3809,47.3893,49202.0
2016-04-27 13:10:00,56.22,56.22,56.21,56.22,21562.0,47.3893,47.3893,47.3809,47.3893,21562.0
2016-04-27 13:15:00,56.22,56.22,56.14,56.15,70861.0,47.3893,47.3893,47.3219,47.3303,70861.0
2016-04-27 13:20:00,56.15,56.15,56.14,56.15,132054.0,47.3303,47.3303,47.3219,47.3303,132054.0
2016-04-27 13:25:00,56.16,56.18,56.15,56.18,24697.0,47.3387,47.3556,47.3303,47.3556,24697.0
2016-04-27 13:30:00,56.18,56.2,56.18,56.2,31399.0,47.3556,47.3725,47.3556,47.3725,31399.0
2016-04-27 13:35:00,56.2,56.2,56.19,56.2,18216.0,47.3725,47.3725,47.364,47.3725,18216.0
2016-04-27 13:40:00,56.2,56.2,56.17,56.18,71945.0,47.3725,47.3725,47.3472,47.3556,71945.0
2016-04-27 13:45:00,56.19,56.2,56.17,56.2,23213.0,47.364,47.3725,47.3472,47.3725,23213.0
2016-04-27 13:50:00,56.19,56.21,56.16,56.21,31072.0,47.364,47.3809,47.3387,47.3809,31072.0
2016-04-27 13:55:00,56.21,56.22,56.2,56.21,128991.0,47.3809,47.3893,47.3725,47.3809,128991.0
2016-04-27 14:00:00,56.21,56.21,56.1,56.18,38927.0,47.3809,47.3809,47.2882,47.3556,38927.0
2016-04-27 14:05:00,56.19,56.22,56.19,56.22,184243.0,47.364,47.3893,47.364,47.3893,184243.0
2016-04-27 14:10:00,56.22,56.26,56.22,56.25,61869.0,47.3893,47.423,47.3893,47.4146,61869.0
2016-04-27 14:15:00,56.25,56.27,56.24,56.26,191756.0,47.4146,47.4315,47.4062,47.423,191756.0
2016-04-27 14:20:00,56.27,56.31,56.26,56.3,135092.0,47.4315,47.4652,47.423,47.4568,135092.0
2016-04-27 14:25:00,56.3,56.3,56.29,56.29,43828.0,47.4568,47.4568,47.4483,47.4483,43828.0
2016-04-27 14:30:00,56.3,56.42,56.29,56.42,110959.0,47.4568,47.5579,47.4483,47.5579,110959.0
2016-04-27 14:35:00,56.42,56.49,56.42,56.47,47421.0,47.5579,47.6169,47.5579,47.6001,47421.0
2016-04-27 14:40:00,56.48,56.49,56.46,56.47,33128.0,47.6085,47.6169,47.5916,47.6001,33128.0
2016-04-27 14:45:00,56.47,56.48,56.39,56.42,42393.0,47.6001,47.6085,47.5326,47.5579,42393.0
2016-04-27 14:50:00,56.41,56.44,56.39,56.44,27877.0,47.5495,47.5748,47.5326,47.5748,27877.0
2016-04-27 14:55:00,56.45,56.46,56.43,56.46,24900.0,47.5832,47.5916,47.5663,47.5916,24900.0
2016-04-27 15:00:00,56.46,56.5,56.45,56.5,30619.0,47.5916,47.6253,47.5832,47.6253,30619.0
2016-04-27 15:05:00,56.5,56.51,56.48,56.49,45207.0,47.6253,47.6338,47.6085,47.6169,45207.0
2016-04-27 15:10:00,56.5,56.54,56.48,56.49,156897.0,47.6253,47.6591,47.6085,47.6169,156897.0
2016-04-27 15:15:00,56.49,56.5,56.43,56.49,67370.0,47.6169,47.6253,47.5663,47.6169,67370.0
2016-04-27 15:20:00,56.5,56.5,56.47,56.49,37044.0,47.6253,47.6253,47.6001,47.6169,37044.0
2016-04-27 15:25:00,56.5,56.54,56.47,56.54,88798.0,47.6253,47.6591,47.6001,47.6591,88798.0
2016-04-27 15:30:00,56.54,56.54,56.5,56.52,99854.0,47.6591,47.6591,47.6253,47.6422,99854.0
2016-04-27 15:35:00,56.51,56.57,56.5,56.53,66003.0,47.6338,47.6843,47.6253,47.6506,66003.0
2016-04-27 15:40:00,56.52,56.56,56.52,56.56,51584.0,47.6422,47.6759,47.6422,47.6759,51584.0
2016-04-27 15:45:00,56.56,56.58,56.55,56.55,41473.0,47.6759,47.6928,47.6675,47.6675,41473.0
2016-04-27 15:50:00,56.55,56.56,56.49,56.52,143168.0,47.6675,47.6759,47.6169,47.6422,143168.0
2016-04-27 15:55:00,56.51,56.52,56.47,56.49,134073.0,47.6338,47.6422,47.6001,47.6169,134073.0
2016-04-28 09:30:00,56.4,57.27,56.4,57.27,64979.0,47.5411,48.2744,47.5411,48.2744,64979.0
2016-04-28 09:35:00,57.29,57.92,57.12,57.83,94103.0,48.2913,48.8223,48.148,48.7464,94103.0
2016-04-28 09:40:00,57.81,58.19,57.71,58.08,122452.0,48.7296,49.0499,48.6453,48.9572,122452.0
2016-04-28 09:45:00,58.03,58.05,57.81,57.93,92449.0,48.915,48.9319,48.7296,48.8307,92449.0
2016-04-28 09:50:00,57.95,58.17,57.93,58.17,136447.0,48.8476,49.033,48.8307,49.033,136447.0
2016-04-28 09:55:00,58.15,58.15,57.92,57.96,74430.0,49.0162,49.0162,48.8223,48.856,74430.0
2016-04-28 10:00:00,57.96,57.97,57.63,57.65,44093.0,48.856,48.8644,48.5779,48.5947,44093.0
2016-04-28 10:05:00,57.66,57.76,57.63,57.76,27484.0,48.6031,48.6874,48.5779,48.6874,27484.0
2016-04-28 10:10:00,57.76,58.08,57.76,58.08,85609.0,48.6874,48.9572,48.6874,48.9572,85609.0
2016-04-28 10:15:00,58.07,58.07,57.94,58.05,37927.0,48.9487,48.9487,48.8392,48.9319,37927.0
2016-04-28 10:20:00,58.05,58.19,57.96,58.19,40447.0,48.9319,49.0499,48.856,49.0499,40447.0
2016-04-28 10:25:00,58.2,58.5,58.19,58.47,117819.0,49.0583,49.3112,49.0499,49.2859,117819.0
2016-04-28 10:30:00,58.47,58.47,58.17,58.31,42415.0,49.2859,49.2859,49.033,49.151,42415.0
2016-04-28 10:35:00,58.32,58.45,58.25,58.44,34649.0,49.1595,49.2691,49.1005,49.2606,34649.0
2016-04-28 10:40:00,58.44,58.48,58.33,58.48,39531.0,49.2606,49.2943,49.1679,49.2943,39531.0
2016-04-28 10:45:00,58.48,58.58,58.35,58.36,48332.0,49.2943,49.3786,49.1848,49.1932,48332.0
2016-04-28 10:50:00,58.36,58.54,58.3,58.49,43048.0,49.1932,49.3449,49.1426,49.3028,43048.0
2016-04-28 10:55:00,58.49,58.59,58.49,58.49,26958.0,49.3028,49.3871,49.3028,49.3028,26958.0
2016-04-28 11:00:00,58.49,58.49,58.31,58.42,27828.0,49.3028,49.3028,49.151,49.2438,27828.0
2016-04-28 11:05:00,58.43,58.52,58.41,58.48,35599.0,49.2522,49.3281,49.2353,49.2943,35599.0
2016-04-28 11:10:00,58.47,58.53,58.46,58.53,24365.0,49.2859,49.3365,49.2775,49.3365,24365.0
2016-04-28 11:15:00,58.54,58.66,58.5,58.63,25101.0,49.3449,49.4461,49.3112,49.4208,25101.0
2016-04-28 11:20:00,58.64,58.71,58.63,58.67,20152.0,49.4292,49.4882,49.4208,49.4545,20152.0
2016-04-28 11:25:00,58.66,58.68,58.52,58.52,47653.0,49.4461,49.4629,49.3281,49.3281,47653.0
2016-04-28 11:30:00,58.51,58.64,58.49,58.62,25787.0,49.3196,49.4292,49.3028,49.4123,25787.0
2016-04-28 11:35:00,58.63,58.7,58.61,58.61,44701.0,49.4208,49.4798,49.4039,49.4039,44701.0
2016-04-28 11:40:00,58.61,58.65,58.55,58.62,40304.0,49.4039,49.4376,49.3533,49.4123,40304.0
2016-04-28 11:45:00,58.62,58.65,58.6,58.63,17305.0,49.4123,49.4376,49.3955,49.4208,17305.0
2016-04-28 11:50:00,58.64,58.67,58.55,58.62,37663.0,49.4292,49.4545,49.3533,49.4123,37663.0
2016-04-28 11:55:00,58.6,58.71,58.59,58.7,27502.0,49.3955,49.4882,49.3871,49.4798,27502.0
2016-04-28 12:00:00,58.7,58.73,58.67,58.68,37497.0,49.4798,49.5051,49.4545,49.4629,37497.0
2016-04-28 12:05:00,58.67,58.73,58.62,58.67,140849.0,49.4545,49.5051,49.4123,49.4545,140849.0
2016-04-28 12:10:00,58.67,58.69,58.51,58.51,119418.0,49.4545,49.4714,49.3196,49.3196,119418.0
2016-04-28 12:15:00,58.51,58.86,58.51,58.71,130813.0,49.3196,49.6147,49.3196,49.4882,130813.0
2016-04-28 12:20:00,58.72,58.8,58.67,58.78,34076.0,49.4966,49.5641,49.4545,49.5472,34076.0
2016-04-28 12:25:00,58.78,58.8,58.74,58.79,17515.0,49.5472,49.5641,49.5135,49.5556,17515.0
2016-04-28 12:30:00,58.79,58.83,58.73,58.8,32036.0,49.5556,49.5894,49.5051,49.5641,32036.0
2016-04-28 12:35:00,58.79,58.84,58.78,58.8,26524.0,49.5556,49.5978,49.5472,49.5641,26524.0
2016-04-28 12:40:00,58.8,58.9,58.8,58.9,24017.0,49.5641,49.6484,49.5641,49.6484,24017.0
2016-04-28 12:45:00,58.91,58.93,58.86,58.86,30706.0,49.6568,49.6737,49.6147,49.6147,30706.0
2016-04-28 12:50:00,58.87,58.94,58.83,58.94,22244.0,49.6231,49.6821,49.5894,49.6821,22244.0
2016-04-28 12:55:00,58.94,58.96,58.72,58.77,76308.0,49.6821,49.6989,49.4966,49.5388,76308.0
2016-04-28 13:00:00,58.78,58.92,58.78,58.82,40767.0,49.5472,49.6652,49.5472,49.5809,40767.0
2016-04-28 13:05:00,58.82,58.82,58.68,58.73,35677.0,49.5809,49.5809,49.4629,49.5051,35677.0
2016-04-28 13:10:00,58.72,58.73,58.58,58.63,44049.0,49.4966,49.5051,49.3786,49.4208,44049.0
2016-04-28 13:15:00,58.63,58.72,58.6,58.61,42235.0,49.4208,49.4966,49.3955,49.4039,42235.0
2016-04-28 13:20:00,58.62,58.69,58.57,58.68,17276.0,49.4123,49.4714,49.3702,49.4629,17276.0
2016-04-28 13:25:00,58.69,58.73,58.68,58.7,23003.0,49.4714,49.5051,49.4629,49.4798,23003.0
2016-04-28 13:30:00,58.69,58.7,58.65,58.68,20092.0,49.4714,49.4798,49.4376,49.4629,20092.0
2016-04-28 13:35:00,58.67,58.7,58.65,58.65,21634.0,49.4545,49.4798,49.4376,49.4376,21634.0
2016-04-28 13:40:00,58.65,58.66,58.58,58.58,12389.0,49.4376,49.4461,49.3786,49.3786,12389.0
2016-04-28 13:45:00,58.59,58.67,58.54,58.67,24463.0,49.3871,49.4545,49.3449,49.4545,24463.0
2016-04-28 13:50:00,58.67,58.71,58.64,58.7,23973.0,49.4545,49.4882,49.4292,49.4798,23973.0
2016-04-28 13:55:00,58.71,58.72,58.7,58.72,22052.0,49.4882,49.4966,49.4798,49.4966,22052.0
2016-04-28 14:00:00,58.71,58.71,58.61,58.68,65010.0,49.4882,49.4882,49.4039,49.4629,65010.0
2016-04-28 14:05:00,58.68,58.72,58.65,58.7,34164.0,49.4629,49.4966,49.4376,49.4798,34164.0
2016-04-28 14:10:00,58.7,58.7,58.6,58.61,62112.0,49.4798,49.4798,49.3955,49.4039,62112.0
2016-04-28 14:15:00,58.62,58.66,58.6,58.66,48093.0,49.4123,49.4461,49.3955,49.4461,48093.0
2016-04-28 14:20:00,58.67,58.68,58.59,58.65,56137.0,49.4545,49.4629,49.3871,49.4376,56137.0
2016-04-28 14:25:00,58.66,58.67,58.61,58.63,66532.0,49.4461,49.4545,49.4039,49.4208,66532.0
2016-04-28 14:30:00,58.64,58.68,58.6,58.61,32092.0,49.4292,49.4629,49.3955,49.4039,32092.0
2016-04-28 14:35:00,58.6,58.61,58.55,58.56,34368.0,49.3955,49.4039,49.3533,49.3618,34368.0
2016-04-28 14:40:00,58.56,58.59,58.51,58.57,42377.0,49.3618,49.3871,49.3196,49.3702,42377.0
2016-04-28 14:45:00,58.57,58.57,58.5,58.56,51680.0,49.3702,49.3702,49.3112,49.3618,51680.0
2016-04-28 14:50:00,58.56,58.59,58.5,58.5,69490.0,49.3618,49.3871,49.3112,49.3112,69490.0
2016-04-28 14:55:00,58.51,58.58,58.5,58.54,45255.0,49.3196,49.3786,49.3112,49.3449,45255.0
2016-04-28 15:00:00,58.54,58.55,58.49,58.5,55589.0,49.3449,49.3533,49.3028,49.3112,55589.0
2016-04-28 15:05:00,58.5,58.51,58.47,58.48,39226.0,49.3112,49.3196,49.2859,49.2943,39226.0
2016-04-28 15:10:00,58.48,58.49,58.43,58.46,51399.0,49.2943,49.3028,49.2522,49.2775,51399.0
2016-04-28 15:15:00,58.45,58.5,58.41,58.44,62362.0,49.2691,49.3112,49.2353,49.2606,62362.0
2016-04-28 15:20:00,58.44,58.48,58.43,58.44,66802.0,49.2606,49.2943,49.2522,49.2606,66802.0
2016-04-28 15:25:00,58.44,58.46,58.37,58.37,57727.0,49.2606,49.2775,49.2016,49.2016,57727.0
2016-04-28 15:30:00,58.37,58.44,58.35,58.42,79123.0,49.2016,49.2606,49.1848,49.2438,79123.0
2016-04-28 15:35:00,58.42,58.43,58.32,58.37,74370.0,49.2438,49.2522,49.1595,49.2016,74370.0
2016-04-28 15:40:00,58.36,58.42,58.33,58.41,93751.0,49.1932,49.2438,49.1679,49.2353,93751.0
2016-04-28 15:45:00,58.4,58.41,58.31,58.33,148509.0,49.2269,49.2353,49.151,49.1679,148509.0
2016-04-28 15:50:00,58.34,58.34,58.24,58.25,187187.0,49.1763,49.1763,49.092,49.1005,187187.0
2016-04-28 15:55:00,58.25,58.34,58.19,58.33,435055.0,49.1005,49.1763,49.0499,49.1679,435055.0
2016-04-29 09:30:00,58.4,58.4,58.01,58.25,49619.0,49.2269,49.2269,48.8982,49.1005,49619.0
2016-04-29 09:35:00,58.25,58.26,58.07,58.16,32952.0,49.1005,49.1089,48.9487,49.0246,32952.0
2016-04-29 09:40:00,58.18,58.35,58.18,58.3,31113.0,49.0415,49.1848,49.0415,49.1426,31113.0
2016-04-29 09:45:00,58.29,58.69,58.22,58.69,37894.0,49.1342,49.4714,49.0752,49.4714,37894.0
2016-04-29 09:50:00,58.68,58.68,58.5,58.51,23977.0,49.4629,49.4629,49.3112,49.3196,23977.0
2016-04-29 09:55:00,58.51,58.64,58.46,58.61,43914.0,49.3196,49.4292,49.2775,49.4039,43914.0
2016-04-29 10:00:00,58.6,58.62,58.34,58.35,34126.0,49.3955,49.4123,49.1763,49.1848,34126.0
2016-04-29 10:05:00,58.36,58.54,58.36,58.48,45813.0,49.1932,49.3449,49.1932,49.2943,45813.0
2016-04-29 10:10:00,58.48,58.48,58.39,58.45,35484.0,49.2943,49.2943,49.2185,49.2691,35484.0
2016-04-29 10:15:00,58.46,58.47,58.39,58.42,27776.0,49.2775,49.2859,49.2185,49.2438,27776.0
2016-04-29 10:20:00,58.42,58.66,58.42,58.66,32760.0,49.2438,49.4461,49.2438,49.4461,32760.0
2016-04-29 10:25:00,58.64,58.82,58.64,58.75,59042.0,49.4292,49.5809,49.4292,49.5219,59042.0
2016-04-29 10:30:00,58.73,58.76,58.59,58.76,45128.0,49.5051,49.5304,49.3871,49.5304,45128.0
2016-04-29 10:35:00,58.77,58.79,58.73,58.73,31412.0,49.5388,49.5556,49.5051,49.5051,31412.0
2016-04-29 10:40:00,58.73,58.76,58.7,58.75,28067.0,49.5051,49.5304,49.4798,49.5219,28067.0
2016-04-29 10:45:00,58.74,58.74,58.61,58.62,26604.0,49.5135,49.5135,49.4039,49.4123,26604.0
2016-04-29 10:50:00,58.62,58.67,58.61,58.66,28479.0,49.4123,49.4545,49.4039,49.4461,28479.0
2016-04-29 10:55:00,58.66,58.67,58.62,58.62,23982.0,49.4461,49.4545,49.4123,49.4123,23982.0
2016-04-29 11:00:00,58.61,58.63,58.55,58.63,26361.0,49.4039,49.4208,49.3533,49.4208,26361.0
2016-04-29 11:05:00,58.62,58.66,58.61,58.62,16536.0,49.4123,49.4461,49.4039,49.4123,16536.0
2016-04-29 11:10:00,58.61,58.67,58.6,58.65,17657.0,49.4039,49.4545,49.3955,49.4376,17657.0
2016-04-29 11:15:00,58.65,58.71,58.64,58.69,42934.0,49.4376,49.4882,49.4292,49.4714,42934.0
2016-04-29 11:20:00,58.68,58.7,58.6,58.61,28948.0,49.4629,49.4798,49.3955,49.4039,28948.0
2016-04-29 11:25:00,58.61,58.7,58.6,58.7,16024.0,49.4039,49.4798,49.3955,49.4798,16024.0
2016-04-29 11:30:00,58.69,58.7,58.58,58.62,22160.0,49.4714,49.4798,49.3786,49.4123,22160.0
2016-04-29 11:35:00,58.61,58.64,58.59,58.61,19240.0,49.4039,49.4292,49.3871,49.4039,19240.0
2016-04-29 11:40:00,58.61,58.64,58.59,58.61,14121.0,49.4039,49.4292,49.3871,49.4039,14121.0
2016-04-29 11:45:00,58.61,58.63,58.55,58.59,15134.0,49.4039,49.4208,49.3533,49.3871,15134.0
2016-04-29 11:50:00,58.58,58.63,58.57,58.62,18272.0,49.3786,49.4208,49.3702,49.4123,18272.0
2016-04-29 11:55:00,58.62,58.69,58.61,58.68,18810.0,49.4123,49.4714,49.4039,49.4629,18810.0
2016-04-29 12:00:00,58.68,58.71,58.66,58.71,20883.0,49.4629,49.4882,49.4461,49.4882,20883.0
2016-04-29 12:05:00,58.72,58.74,58.68,58.73,24128.0,49.4966,49.5135,49.4629,49.5051,24128.0
2016-04-29 12:10:00,58.73,58.73,58.69,58.7,16208.0,49.5051,49.5051,49.4714,49.4798,16208.0
2016-04-29 12:15:00,58.7,58.75,58.68,58.72,16368.0,49.4798,49.5219,49.4629,49.4966,16368.0
2016-04-29 12:20:00,58.71,58.72,58.69,58.7,9204.0,49.4882,49.4966,49.4714,49.4798,9204.0
2016-04-29 12:25:00,58.7,58.76,58.7,58.73,16635.0,49.4798,49.5304,49.4798,49.5051,16635.0
2016-04-29 12:30:00,58.73,58.74,58.71,58.72,14426.0,49.5051,49.5135,49.4882,49.4966,14426.0
2016-04-29 12:35:00,58.73,58.75,58.71,58.75,14428.0,49.5051,49.5219,49.4882,49.5219,14428.0
2016-04-29 12:40:00,58.75,58.75,58.69,58.71,16167.0,49.5219,49.5219,49.4714,49.4882,16167.0
2016-04-29 12:45:00,58.71,58.79,58.71,58.76,17214.0,49.4882,49.5556,49.4882,49.5304,17214.0
2016-04-29 12:50:00,58.76,58.79,58.74,58.78,12892.0,49.5304,49.5556,49.5135,49.5472,12892.0
2016-04-29 12:55:00,58.79,58.84,58.77,58.82,25065.0,49.5556,49.5978,49.5388,49.5809,25065.0
2016-04-29 13:00:00,58.82,58.82,58.74,58.75,23985.0,49.5809,49.5809,49.5135,49.5219,23985.0
2016-04-29 13:05:00,58.76,58.83,58.75,58.81,18835.0,49.5304,49.5894,49.5219,49.5725,18835.0
2016-04-29 13:10:00,58.81,58.86,58.79,58.86,28403.0,49.5725,49.6147,49.5556,49.6147,28403.0
2016-04-29 13:15:00,58.85,58.91,58.84,58.9,45277.0,49.6062,49.6568,49.5978,49.6484,45277.0
2016-04-29 13:20:00,58.9,58.91,58.88,58.9,21712.0,49.6484,49.6568,49.6315,49.6484,21712.0
2016-04-29 13:25:00,58.9,58.94,58.9,58.92,32579.0,49.6484,49.6821,49.6484,49.6652,32579.0
2016-04-29 13:30:00,58.92,58.94,58.9,58.9,12768.0,49.6652,49.6821,49.6484,49.6484,12768.0
2016-04-29 13:35:00,58.91,58.91,58.76,58.76,15057.0,49.6568,49.6568,49.5304,49.5304,15057.0
2016-04-29 13:40:00,58.76,58.77,58.69,58.71,18084.0,49.5304,49.5388,49.4714,49.4882,18084.0
2016-04-29 13:45:00,58.7,58.71,58.68,58.7,15954.0,49.4798,49.4882,49.4629,49.4798,15954.0
2016-04-29 13:50:00,58.71,58.72,58.61,58.67,25034.0,49.4882,49.4966,49.4039,49.4545,25034.0
2016-04-29 13:55:00,58.66,58.66,58.64,58.64,6792.0,49.4461,49.4461,49.4292,49.4292,6792.0
2016-04-29 14:00:00,58.65,58.68,58.64,58.67,19778.0,49.4376,49.4629,49.4292,49.4545,19778.0
2016-04-29 14:05:00,58.66,58.67,58.56,58.56,12872.0,49.4461,49.4545,49.3618,49.3618,12872.0
2016-04-29 14:10:00,58.55,58.59,58.55,58.55,12755.0,49.3533,49.3871,49.3533,49.3533,12755.0
2016-04-29 14:15:00,58.55,58.56,58.47,58.53,17581.0,49.3533,49.3618,49.2859,49.3365,17581.0
2016-04-29 14:20:00,58.54,58.61,58.52,58.61,15810.0,49.3449,49.4039,49.3281,49.4039,15810.0
2016-04-29 14:25:00,58.59,58.64,58.55,58.61,19808.0,49.3871,49.4292,49.3533,49.4039,19808.0
2016-04-29 14:30:00,58.6,58.6,58.54,58.58,14774.0,49.3955,49.3955,49.3449,49.3786,14774.0
2016-04-29 14:35:00,58.58,58.63,58.56,58.57,17030.0,49.3786,49.4208,49.3618,49.3702,17030.0
2016-04-29 14:40:00,58.57,58.58,58.53,58.56,16900.0,49.3702,49.3786,49.3365,49.3618,16900.0
2016-04-29 14:45:00,58.55,58.65,58.55,58.64,19318.0,49.3533,49.4376,49.3533,49.4292,19318.0
2016-04-29 14:50:00,58.64,58.64,58.54,58.57,13121.0,49.4292,49.4292,49.3449,49.3702,13121.0
2016-04-29 14:55:00,58.57,58.58,58.53,58.54,13934.0,49.3702,49.3786,49.3365,49.3449,13934.0
2016-04-29 15:00:00,58.54,58.6,58.54,58.55,28814.0,49.3449,49.3955,49.3449,49.3533,28814.0
2016-04-29 15:05:00,58.55,58.62,58.55,58.58,20084.0,49.3533,49.4123,49.3533,49.3786,20084.0
2016-04-29 15:10:00,58.58,58.62,58.57,58.6,20076.0,49.3786,49.4123,49.3702,49.3955,20076.0
2016-04-29 15:15:00,58.6,58.67,58.59,58.67,20292.0,49.3955,49.4545,49.3871,49.4545,20292.0
2016-04-29 15:20:00,58.67,58.71,58.66,58.68,27800.0,49.4545,49.4882,49.4461,49.4629,27800.0
2016-04-29 15:25:00,58.68,58.71,58.67,58.7,22467.0,49.4629,49.4882,49.4545,49.4798,22467.0
2016-04-29 15:30:00,58.7,58.8,58.7,58.79,33243.0,49.4798,49.5641,49.4798,49.5556,33243.0
2016-04-29 15:35:00,58.79,58.79,58.67,58.7,41063.0,49.5556,49.5556,49.4545,49.4798,41063.0
2016-04-29 15:40:00,58.71,58.8,58.71,58.76,47790.0,49.4882,49.5641,49.4882,49.5304,47790.0
2016-04-29 15:45:00,58.76,58.91,58.76,58.81,70981.0,49.5304,49.6568,49.5304,49.5725,70981.0
2016-04-29 15:50:00,58.81,58.82,58.75,58.82,76641.0,49.5725,49.5809,49.5219,49.5809,76641.0
2016-04-29 15:55:00,58.82,58.83,58.76,58.79,151569.0,49.5809,49.5894,49.5304,49.5556,151569.0
2016-05-02 09:30:00,59.0,59.2,58.93,59.04,34637.0,49.7327,49.9012,49.6737,49.7664,34637.0
2016-05-02 09:35:00,59.04,59.31,59.04,59.23,36364.0,49.7664,49.994,49.7664,49.9265,36364.0
2016-05-02 09:40:00,59.24,59.33,59.21,59.26,29539.0,49.935,50.0108,49.9097,49.9518,29539.0
2016-05-02 09:45:00,59.25,59.33,59.12,59.3,43881.0,49.9434,50.0108,49.8338,49.9855,43881.0
2016-05-02 09:50:00,59.3,59.36,59.26,59.33,28120.0,49.9855,50.0361,49.9518,50.0108,28120.0
2016-05-02 09:55:00,59.33,59.39,59.27,59.31,41785.0,50.0108,50.0614,49.9603,49.994,41785.0
2016-05-02 10:00:00,59.3,59.36,59.25,59.33,39750.0,49.9855,50.0361,49.9434,50.0108,39750.0
2016-05-02 10:05:00,59.32,59.44,59.32,59.37,67133.0,50.0024,50.1035,50.0024,50.0445,67133.0
2016-05-02 10:10:00,59.39,59.4,59.36,59.39,27986.0,50.0614,50.0698,50.0361,50.0614,27986.0
2016-05-02 10:15:00,59.39,59.45,59.33,59.33,40115.0,50.0614,50.112,50.0108,50.0108,40115.0
2016-05-02 10:20:00,59.33,59.4,59.29,59.39,29387.0,50.0108,50.0698,49.9771,50.0614,29387.0
2016-05-02 10:25:00,59.38,59.5,59.38,59.48,19367.0,50.053,50.1541,50.053,50.1373,19367.0
2016-05-02 10:30:00,59.47,59.56,59.45,59.51,42807.0,50.1288,50.2047,50.112,50.1626,42807.0
2016-05-02 10:35:00,59.51,59.53,59.47,59.49,26505.0,50.1626,50.1794,50.1288,50.1457,26505.0
2016-05-02 10:40:00,59.48,59.56,59.47,59.54,26561.0,50.1373,50.2047,50.1288,50.1878,26561.0
2016-05-02 10:45:00,59.54,59.6,59.52,59.57,34672.0,50.1878,50.2384,50.171,50.2131,34672.0
2016-05-02 10:50:00,59.57,59.58,59.48,59.5,25939.0,50.2131,50.2216,50.1373,50.1541,25939.0
2016-05-02 10:55:00,59.5,59.56,59.5,59.56,31964.0,50.1541,50.2047,50.1541,50.2047,31964.0
2016-05-02 11:00:00,59.56,59.59,59.52,59.57,44055.0,50.2047,50.23,50.171,50.2131,44055.0
2016-05-02 11:05:00,59.58,59.63,59.51,59.56,47692.0,50.2216,50.2637,50.1626,50.2047,47692.0
2016-05-02 11:10:00,59.55,59.56,59.53,59.53,24256.0,50.1963,50.2047,50.1794,50.1794,24256.0
2016-05-02 11:15:00,59.53,59.54,59.49,59.53,23176.0,50.1794,50.1878,50.1457,50.1794,23176.0
2016-05-02 11:20:00,59.53,59.62,59.53,59.59,24786.0,50.1794,50.2553,50.1794,50.23,24786.0
2016-05-02 11:25:00,59.59,59.63,59.57,59.61,31469.0,50.23,50.2637,50.2131,50.2468,31469.0
2016-05-02 11:30:00,59.6,59.66,59.6,59.62,25525.0,50.2384,50.289,50.2384,50.2553,25525.0
2016-05-02 11:35:00,59.63,59.67,59.57,59.59,44783.0,50.2637,50.2974,50.2131,50.23,44783.0
2016-05-02 11:40:00,59.58,59.66,59.52,59.59,59769.0,50.2216,50.289,50.171,50.23,59769.0
2016-05-02 11:45:00,59.58,59.64,59.54,59.64,52567.0,50.2216,50.2721,50.1878,50.2721,52567.0
2016-05-02 11:50:00,59.62,59.69,59.61,59.66,24761.0,50.2553,50.3143,50.2468,50.289,24761.0
2016-05-02 11:55:00,59.66,59.69,59.61,59.61,12368.0,50.289,50.3143,50.2468,50.2468,12368.0
2016-05-02 12:00:00,59.61,59.65,59.6,59.62,37120.0,50.2468,50.2806,50.2384,50.2553,37120.0
2016-05-02 12:05:00,59.63,59.68,59.62,59.68,29279.0,50.2637,50.3059,50.2553,50.3059,29279.0
2016-05-02 12:10:00,59.67,59.68,59.59,59.6,14373.0,50.2974,50.3059,50.23,50.2384,14373.0
2016-05-02 12:15:00,59.6,59.63,59.59,59.63,18268.0,50.2384,50.2637,50.23,50.2637,18268.0
2016-05-02 12:20:00,59.62,59.7,59.62,59.66,19134.0,50.2553,50.3227,50.2553,50.289,19134.0
2016-05-02 12:25:00,59.66,59.72,59.63,59.63,24311.0,50.289,50.3396,50.2637,50.2637,24311.0
2016-05-02 12:30:00,59.63,59.67,59.61,59.63,23975.0,50.2637,50.2974,50.2468,50.2637,23975.0
2016-05-02 12:35:00,59.63,59.65,59.61,59.65,15100.0,50.2637,50.2806,50.2468,50.2806,15100.0
2016-05-02 12:40:00,59.65,59.7,59.64,59.68,18685.0,50.2806,50.3227,50.2721,50.3059,18685.0
2016-05-02 12:45:00,59.68,59.73,59.66,59.71,16627.0,50.3059,50.348,50.289,50.3311,16627.0
2016-05-02 12:50:00,59.71,59.72,59.68,59.69,12224.0,50.3311,50.3396,50.3059,50.3143,12224.0
2016-05-02 12:55:00,59.69,59.79,59.68,59.74,47119.0,50.3143,50.3986,50.3059,50.3564,47119.0
2016-05-02 13:00:00,59.74,59.74,59.68,59.71,37352.0,50.3564,50.3564,50.3059,50.3311,37352.0
2016-05-02 13:05:00,59.71,59.72,59.68,59.71,12558.0,50.3311,50.3396,50.3059,50.3311,12558.0
2016-05-02 13:10:00,59.7,59.78,59.7,59.75,29976.0,50.3227,50.3901,50.3227,50.3649,29976.0
2016-05-02 13:15:00,59.75,59.76,59.71,59.75,12615.0,50.3649,50.3733,50.3311,50.3649,12615.0
2016-05-02 13:20:00,59.75,59.77,59.73,59.74,16849.0,50.3649,50.3817,50.348,50.3564,16849.0
2016-05-02 13:25:00,59.74,59.82,59.74,59.82,26766.0,50.3564,50.4239,50.3564,50.4239,26766.0
2016-05-02 13:30:00,59.81,59.82,59.77,59.79,18325.0,50.4154,50.4239,50.3817,50.3986,18325.0
2016-05-02 13:35:00,59.79,59.81,59.76,59.79,19052.0,50.3986,50.4154,50.3733,50.3986,19052.0
2016-05-02 13:40:00,59.79,59.83,59.79,59.83,17372.0,50.3986,50.4323,50.3986,50.4323,17372.0
2016-05-02 13:45:00,59.83,59.84,59.8,59.82,26937.0,50.4323,50.4407,50.407,50.4239,26937.0
2016-05-02 13:50:00,59.82,59.85,59.8,59.84,18372.0,50.4239,50.4491,50.407,50.4407,18372.0
2016-05-02 13:55:00,59.85,59.85,59.82,59.83,23240.0,50.4491,50.4491,50.4239,50.4323,23240.0
2016-05-02 14:00:00,59.83,59.84,59.79,59.83,24660.0,50.4323,50.4407,50.3986,50.4323,24660.0
2016-05-02 14:05:00,59.83,59.85,59.83,59.83,20954.0,50.4323,50.4491,50.4323,50.4323,20954.0
2016-05-02 14:10:00,59.83,59.86,59.83,59.83,29095.0,50.4323,50.4576,50.4323,50.4323,29095.0
2016-05-02 14:15:00,59.84,59.85,59.78,59.78,32604.0,50.4407,50.4491,50.3901,50.3901,32604.0
2016-05-02 14:20:00,59.78,59.86,59.78,59.86,19685.0,50.3901,50.4576,50.3901,50.4576,19685.0
2016-05-02 14:25:00,59.86,59.89,59.83,59.87,23581.0,50.4576,50.4829,50.4323,50.466,23581.0
2016-05-02 14:30:00,59.87,59.87,59.78,59.85,47081.0,50.466,50.466,50.3901,50.4491,47081.0
2016-05-02 14:35:00,59.84,59.84,59.79,59.79,19654.0,50.4407,50.4407,50.3986,50.3986,19654.0
2016-05-02 14:40:00,59.79,59.8,59.75,59.8,18224.0,50.3986,50.407,50.3649,50.407,18224.0
2016-05-02 14:45:00,59.79,59.82,59.78,59.82,15915.0,50.3986,50.4239,50.3901,50.4239,15915.0
2016-05-02 14:50:00,59.82,59.85,59.8,59.84,27039.0,50.4239,50.4491,50.407,50.4407,27039.0
2016-05-02 14:55:00,59.84,59.85,59.81,59.84,11820.0,50.4407,50.4491,50.4154,50.4407,11820.0
2016-05-02 15:00:00,59.84,59.91,59.83,59.91,25845.0,50.4407,50.4997,50.4323,50.4997,25845.0
2016-05-02 15:05:00,59.9,59.91,59.84,59.85,16792.0,50.4913,50.4997,50.4407,50.4491,16792.0
2016-05-02 15:10:00,59.85,59.91,59.84,59.9,35087.0,50.4491,50.4997,50.4407,50.4913,35087.0
2016-05-02 15:15:00,59.89,59.9,59.87,59.89,28086.0,50.4829,50.4913,50.466,50.4829,28086.0
2016-05-02 15:20:00,59.88,59.92,59.88,59.92,15490.0,50.4744,50.5082,50.4744,50.5082,15490.0
2016-05-02 15:25:00,59.92,59.95,59.91,59.94,24332.0,50.5082,50.5334,50.4997,50.525,24332.0
2016-05-02 15:30:00,59.95,59.95,59.88,59.9,55834.0,50.5334,50.5334,50.4744,50.4913,55834.0
2016-05-02 15:35:00,59.9,59.91,59.87,59.89,55597.0,50.4913,50.4997,50.466,50.4829,55597.0
2016-05-02 15:40:00,59.89,59.94,59.88,59.93,65409.0,50.4829,50.525,50.4744,50.5166,65409.0
2016-05-02 15:45:00,59.93,59.95,59.9,59.9,73352.0,50.5166,50.5334,50.4913,50.4913,73352.0
2016-05-02 15:50:00,59.9,59.95,59.9,59.95,88684.0,50.4913,50.5334,50.4913,50.5334,88684.0
2016-05-02 15:55:00,59.95,59.98,59.95,59.98,199885.0,50.5334,50.5587,50.5334,50.5587,199885.0
2016-05-03 09:30:00,59.74,59.9,59.47,59.85,40923.0,50.3564,50.4913,50.1288,50.4491,40923.0
2016-05-03 09:35:00,59.79,59.94,59.75,59.93,34199.0,50.3986,50.525,50.3649,50.5166,34199.0
2016-05-03 09:40:00,59.94,59.98,59.86,59.94,49190.0,50.525,50.5587,50.4576,50.525,49190.0
2016-05-03 09:45:00,59.94,59.97,59.87,59.91,39871.0,50.525,50.5503,50.466,50.4997,39871.0
2016-05-03 09:50:00,59.91,59.93,59.86,59.87,27059.0,50.4997,50.5166,50.4576,50.466,27059.0
2016-05-03 09:55:00,59.87,59.92,59.83,59.92,23906.0,50.466,50.5082,50.4323,50.5082,23906.0
2016-05-03 10:00:00,59.93,59.93,59.75,59.8,36025.0,50.5166,50.5166,50.3649,50.407,36025.0
2016-05-03 10:05:00,59.81,59.91,59.76,59.91,22375.0,50.4154,50.4997,50.3733,50.4997,22375.0
2016-05-03 10:10:00,59.9,59.93,59.78,59.78,26283.0,50.4913,50.5166,50.3901,50.3901,26283.0
2016-05-03 10:15:00,59.79,59.8,59.73,59.77,33552.0,50.3986,50.407,50.348,50.3817,33552.0
2016-05-03 10:20:00,59.76,59.83,59.69,59.83,51983.0,50.3733,50.4323,50.3143,50.4323,51983.0
2016-05-03 10:25:00,59.82,59.91,59.79,59.89,25459.0,50.4239,50.4997,50.3986,50.4829,25459.0
2016-05-03 10:30:00,59.89,59.89,59.78,59.79,31848.0,50.4829,50.4829,50.3901,50.3986,31848.0
2016-05-03 10:35:00,59.79,59.8,59.72,59.8,18001.0,50.3986,50.407,50.3396,50.407,18001.0
2016-05-03 10:40:00,59.79,59.86,59.77,59.77,18794.0,50.3986,50.4576,50.3817,50.3817,18794.0
2016-05-03 10:45:00,59.78,59.81,59.73,59.8,16261.0,50.3901,50.4154,50.348,50.407,16261.0
2016-05-03 10:50:00,59.79,59.83,59.79,59.8,27612.0,50.3986,50.4323,50.3986,50.407,27612.0
2016-05-03 10:55:00,59.8,59.85,59.79,59.85,29008.0,50.407,50.4491,50.3986,50.4491,29008.0
2016-05-03 11:00:00,59.84,59.85,59.8,59.8,25759.0,50.4407,50.4491,50.407,50.407,25759.0
2016-05-03 11:05:00,59.8,59.84,59.79,59.81,21725.0,50.407,50.4407,50.3986,50.4154,21725.0
2016-05-03 11:10:00,59.81,59.88,59.8,59.85,27302.0,50.4154,50.4744,50.407,50.4491,27302.0
2016-05-03 11:15:00,59.86,59.87,59.82,59.85,24677.0,50.4576,50.466,50.4239,50.4491,24677.0
2016-05-03 11:20:00,59.86,59.87,59.84,59.87,29034.0,50.4576,50.466,50.4407,50.466,29034.0
2016-05-03 11:25:00,59.87,59.9,59.66,59.67,104128.0,50.466,50.4913,50.289,50.2974,104128.0
2016-05-03 11:30:00,59.67,59.69,59.61,59.68,25988.0,50.2974,50.3143,50.2468,50.3059,25988.0
2016-05-03 11:35:00,59.69,59.73,59.64,59.71,24717.0,50.3143,50.348,50.2721,50.3311,24717.0
2016-05-03 11:40:00,59.71,59.72,59.63,59.63,13838.0,50.3311,50.3396,50.2637,50.2637,13838.0
2016-05-03 11:45:00,59.63,59.66,59.62,59.64,30162.0,50.2637,50.289,50.2553,50.2721,30162.0
2016-05-03 11:50:00,59.64,59.66,59.63,59.64,32345.0,50.2721,50.289,50.2637,50.2721,32345.0
2016-05-03 11:55:00,59.63,59.65,59.57,59.61,25454.0,50.2637,50.2806,50.2131,50.2468,25454.0
2016-05-03 12:00:00,59.61,59.63,59.61,59.62,17028.0,50.2468,50.2637,50.2468,50.2553,17028.0
2016-05-03 12:05:00,59.61,59.69,59.61,59.69,18823.0,50.2468,50.3143,50.2468,50.3143,18823.0
2016-05-03 12:10:00,59.69,59.7,59.66,59.68,20426.0,50.3143,50.3227,50.289,50.3059,20426.0
2016-05-03 12:15:00,59.67,59.69,59.67,59.68,6586.0,50.2974,50.3143,50.2974,50.3059,6586.0
2016-05-03 12:20:00,59.68,59.73,59.68,59.7,15039.0,50.3059,50.348,50.3059,50.3227,15039.0
2016-05-03 12:25:00,59.71,59.73,59.7,59.7,10807.0,50.3311,50.348,50.3227,50.3227,10807.0
2016-05-03 12:30:00,59.7,59.7,59.67,59.67,11234.0,50.3227,50.3227,50.2974,50.2974,11234.0
2016-05-03 12:35:00,59.67,59.71,59.65,59.71,13694.0,50.2974,50.3311,50.2806,50.3311,13694.0
2016-05-03 12:40:00,59.71,59.75,59.71,59.72,14382.0,50.3311,50.3649,50.3311,50.3396,14382.0
2016-05-03 12:45:00,59.72,59.75,59.72,59.75,9639.0,50.3396,50.3649,50.3396,50.3649,9639.0
2016-05-03 12:50:00,59.75,59.82,59.75,59.79,21100.0,50.3649,50.4239,50.3649,50.3986,21100.0
2016-05-03 12:55:00,59.78,59.79,59.76,59.78,7953.0,50.3901,50.3986,50.3733,50.3901,7953.0
2016-05-03 13:00:00,59.77,59.78,59.72,59.73,15455.0,50.3817,50.3901,50.3396,50.348,15455.0
2016-05-03 13:05:00,59.73,59.78,59.72,59.76,20879.0,50.348,50.3901,50.3396,50.3733,20879.0
2016-05-03 13:10:00,59.75,59.75,59.69,59.7,13807.0,50.3649,50.3649,50.3143,50.3227,13807.0
2016-05-03 13:15:00,59.69,59.7,59.66,59.68,13719.0,50.3143,50.3227,50.289,50.3059,13719.0
2016-05-03 13:20:00,59.68,59.7,59.66,59.69,21141.0,50.3059,50.3227,50.289,50.3143,21141.0
2016-05-03 13:25:00,59.69,59.74,59.68,59.74,12771.0,50.3143,50.3564,50.3059,50.3564,12771.0
2016-05-03 13:30:00,59.75,59.78,59.75,59.78,15923.0,50.3649,50.3901,50.3649,50.3901,15923.0
2016-05-03 13:35:00,59.78,59.81,59.75,59.79,20338.0,50.3901,50.4154,50.3649,50.3986,20338.0
2016-05-03 13:40:00,59.78,59.8,59.78,59.8,18861.0,50.3901,50.407,50.3901,50.407,18861.0
2016-05-03 13:45:00,59.8,59.84,59.79,59.84,16231.0,50.407,50.4407,50.3986,50.4407,16231.0
2016-05-03 13:50:00,59.84,59.87,59.83,59.84,33533.0,50.4407,50.466,50.4323,50.4407,33533.0
2016-05-03 13:55:00,59.83,59.87,59.82,59.82,47237.0,50.4323,50.466,50.4239,50.4239,47237.0
2016-05-03 14:00:00,59.82,59.84,59.8,59.82,22529.0,50.4239,50.4407,50.407,50.4239,22529.0
2016-05-03 14:05:00,59.82,59.82,59.74,59.81,40878.0,50.4239,50.4239,50.3564,50.4154,40878.0
2016-05-03 14:10:00,59.82,59.83,59.79,59.8,19494.0,50.4239,50.4323,50.3986,50.407,19494.0
2016-05-03 14:15:00,59.8,59.86,59.8,59.8,57078.0,50.407,50.4576,50.407,50.407,57078.0
2016-05-03 14:20:00,59.8,59.86,59.78,59.85,15514.0,50.407,50.4576,50.3901,50.4491,15514.0
2016-05-03 14:25:00,59.85,59.86,59.82,59.85,20322.0,50.4491,50.4576,50.4239,50.4491,20322.0
2016-05-03 14:30:00,59.86,59.86,59.8,59.82,17504.0,50.4576,50.4576,50.407,50.4239,17504.0
2016-05-03 14:35:00,59.84,59.87,59.84,59.85,29331.0,50.4407,50.466,50.4407,50.4491,29331.0
2016-05-03 14:40:00,59.85,59.87,59.84,59.84,19765.0,50.4491,50.466,50.4407,50.4407,19765.0
2016-05-03 14:45:00,59.84,59.87,59.81,59.81,28540.0,50.4407,50.466,50.4154,50.4154,28540.0
2016-05-03 14:50:00,59.82,59.83,59.8,59.82,17637.0,50.4239,50.4323,50.407,50.4239,17637.0
2016-05-03 14:55:00,59.83,59.87,59.82,59.85,15569.0,50.4323,50.466,50.4239,50.4491,15569.0
2016-05-03 15:00:00,59.85,59.87,59.84,59.85,21537.0,50.4491,50.466,50.4407,50.4491,21537.0
2016-05-03 15:05:00,59.86,59.88,59.84,59.87,22409.0,50.4576,50.4744,50.4407,50.466,22409.0
2016-05-03 15:10:00,59.86,59.88,59.76,59.76,22854.0,50.4576,50.4744,50.3733,50.3733,22854.0
2016-05-03 15:15:00,59.76,59.8,59.76,59.79,13195.0,50.3733,50.407,50.3733,50.3986,13195.0
2016-05-03 15:20:00,59.79,59.82,59.76,59.82,33999.0,50.3986,50.4239,50.3733,50.4239,33999.0
2016-05-03 15:25:00,59.81,59.87,59.81,59.84,75870.0,50.4154,50.466,50.4154,50.4407,75870.0
2016-05-03 15:30:00,59.84,59.86,59.78,59.81,34346.0,50.4407,50.4576,50.3901,50.4154,34346.0
2016-05-03 15:35:00,59.81,59.82,59.75,59.77,31968.0,50.4154,50.4239,50.3649,50.3817,31968.0
2016-05-03 15:40:00,59.78,59.79,59.75,59.76,35488.0,50.3901,50.3986,50.3649,50.3733,35488.0
2016-05-03 15:45:00,59.76,59.85,59.76,59.83,47643.0,50.3733,50.4491,50.3733,50.4323,47643.0
2016-05-03 15:50:00,59.82,59.86,59.82,59.83,32163.0,50.4239,50.4576,50.4239,50.4323,32163.0
2016-05-03 15:55:00,59.84,59.86,59.8,59.85,103851.0,50.4407,50.4576,50.407,50.4491,103851.0
2016-05-04 09:30:00,59.84,59.84,59.44,59.78,31762.0,50.4407,50.4407,50.1035,50.3901,31762.0
2016-05-04 09:35:00,59.82,59.82,59.65,59.72,8648.0,50.4239,50.4239,50.2806,50.3396,8648.0
2016-05-04 09:40:00,59.71,59.72,59.59,59.62,11834.0,50.3311,50.3396,50.23,50.2553,11834.0
2016-05-04 09:45:00,59.59,59.63,59.56,59.62,22004.0,50.23,50.2637,50.2047,50.2553,22004.0
2016-05-04 09:50:00,59.62,59.62,59.51,59.58,18969.0,50.2553,50.2553,50.1626,50.2216,18969.0
2016-05-04 09:55:00,59.58,59.63,59.51,59.53,11216.0,50.2216,50.2637,50.1626,50.1794,11216.0
2016-05-04 10:00:00,59.53,59.64,59.51,59.63,15911.0,50.1794,50.2721,50.1626,50.2637,15911.0
2016-05-04 10:05:00,59.63,59.69,59.62,59.68,16134.0,50.2637,50.3143,50.2553,50.3059,16134.0
2016-05-04 10:10:00,59.68,59.82,59.67,59.72,21059.0,50.3059,50.4239,50.2974,50.3396,21059.0
2016-05-04 10:15:00,59.73,59.75,59.66,59.67,12745.0,50.348,50.3649,50.289,50.2974,12745.0
2016-05-04 10:20:00,59.69,59.78,59.66,59.78,12564.0,50.3143,50.3901,50.289,50.3901,12564.0
2016-05-04 10:25:00,59.77,59.78,59.75,59.77,20413.0,50.3817,50.3901,50.3649,50.3817,20413.0
2016-05-04 10:30:00,59.78,59.93,59.75,59.91,37550.0,50.3901,50.5166,50.3649,50.4997,37550.0
2016-05-04 10:35:00,59.92,59.93,59.87,59.9,14517.0,50.5082,50.5166,50.466,50.4913,14517.0
2016-05-04 10:40:00,59.89,59.91,59.83,59.83,13156.0,50.4829,50.4997,50.4323,50.4323,13156.0
2016-05-04 10:45:00,59.83,59.99,59.82,59.98,49313.0,50.4323,50.5672,50.4239,50.5587,49313.0
2016-05-04 10:50:00,59.99,60.07,59.99,60.04,83869.0,50.5672,50.6346,50.5672,50.6093,83869.0
2016-05-04 10:55:00,60.05,60.05,59.99,60.03,15989.0,50.6177,50.6177,50.5672,50.6009,15989.0
2016-05-04 11:00:00,60.03,60.06,60.01,60.04,25013.0,50.6009,50.6262,50.584,50.6093,25013.0
2016-05-04 11:05:00,60.05,60.1,60.04,60.07,24451.0,50.6177,50.6599,50.6093,50.6346,24451.0
2016-05-04 11:10:00,60.08,60.13,60.06,60.1,23662.0,50.643,50.6852,50.6262,50.6599,23662.0
2016-05-04 11:15:00,60.11,60.18,60.11,60.15,17287.0,50.6683,50.7273,50.6683,50.702,17287.0
2016-05-04 11:20:00,60.14,60.17,60.07,60.17,15300.0,50.6936,50.7189,50.6346,50.7189,15300.0
2016-05-04 11:25:00,60.17,60.18,59.97,60.01,91870.0,50.7189,50.7273,50.5503,50.584,91870.0
2016-05-04 11:30:00,60.02,60.2,60.0,60.2,48159.0,50.5924,50.7442,50.5756,50.7442,48159.0
2016-05-04 11:35:00,60.21,60.21,60.17,60.17,18598.0,50.7526,50.7526,50.7189,50.7189,18598.0
2016-05-04 11:40:00,60.17,60.2,60.13,60.19,27269.0,50.7189,50.7442,50.6852,50.7357,27269.0
2016-05-04 11:45:00,60.19,60.24,60.19,60.24,14236.0,50.7357,50.7779,50.7357,50.7779,14236.0
2016-05-04 11:50:00,60.24,60.24,60.16,60.16,14623.0,50.7779,50.7779,50.7105,50.7105,14623.0
2016-05-04 11:55:00,60.16,60.27,60.14,60.24,18805.0,50.7105,50.8032,50.6936,50.7779,18805.0
2016-05-04 12:00:00,60.23,60.24,60.21,60.23,10392.0,50.7695,50.7779,50.7526,50.7695,10392.0
2016-05-04 12:05:00,60.24,60.29,60.23,60.25,17457.0,50.7779,50.82,50.7695,50.7863,17457.0
2016-05-04 12:10:00,60.24,60.25,60.21,60.23,12339.0,50.7779,50.7863,50.7526,50.7695,12339.0
2016-05-04 12:15:00,60.23,60.31,60.23,60.3,18249.0,50.7695,50.8369,50.7695,50.8285,18249.0
2016-05-04 12:20:00,60.31,60.43,60.3,60.42,42542.0,50.8369,50.938,50.8285,50.9296,42542.0
2016-05-04 12:25:00,60.41,60.44,60.39,60.4,18917.0,50.9212,50.9465,50.9043,50.9128,18917.0
2016-05-04 12:30:00,60.39,60.41,60.37,60.4,23003.0,50.9043,50.9212,50.8875,50.9128,23003.0
2016-05-04 12:35:00,60.4,60.44,60.4,60.42,11873.0,50.9128,50.9465,50.9128,50.9296,11873.0
2016-05-04 12:40:00,60.42,60.44,60.39,60.44,16288.0,50.9296,50.9465,50.9043,50.9465,16288.0
2016-05-04 12:45:00,60.44,60.46,60.41,60.42,25396.0,50.9465,50.9633,50.9212,50.9296,25396.0
2016-05-04 12:50:00,60.41,60.44,60.4,60.43,7449.0,50.9212,50.9465,50.9128,50.938,7449.0
2016-05-04 12:55:00,60.44,60.44,60.38,60.4,29821.0,50.9465,50.9465,50.8959,50.9128,29821.0
2016-05-04 13:00:00,60.4,60.41,60.37,60.39,14641.0,50.9128,50.9212,50.8875,50.9043,14641.0
2016-05-04 13:05:00,60.39,60.43,60.39,60.43,14540.0,50.9043,50.938,50.9043,50.938,14540.0
2016-05-04 13:10:00,60.44,60.45,60.41,60.41,13427.0,50.9465,50.9549,50.9212,50.9212,13427.0
2016-05-04 13:15:00,60.41,60.46,60.33,60.33,32408.0,50.9212,50.9633,50.8538,50.8538,32408.0
2016-05-04 13:20:00,60.34,60.44,60.33,60.4,26936.0,50.8622,50.9465,50.8538,50.9128,26936.0
2016-05-04 13:25:00,60.4,60.44,60.38,60.42,13124.0,50.9128,50.9465,50.8959,50.9296,13124.0
2016-05-04 13:30:00,60.42,60.45,60.41,60.43,12084.0,50.9296,50.9549,50.9212,50.938,12084.0
2016-05-04 13:35:00,60.43,60.44,60.41,60.43,17283.0,50.938,50.9465,50.9212,50.938,17283.0
2016-05-04 13:40:00,60.43,60.43,60.4,60.42,10333.0,50.938,50.938,50.9128,50.9296,10333.0
2016-05-04 13:45:00,60.42,60.43,60.35,60.36,11332.0,50.9296,50.938,50.8706,50.879,11332.0
2016-05-04 13:50:00,60.36,60.39,60.32,60.34,17286.0,50.879,50.9043,50.8453,50.8622,17286.0
2016-05-04 13:55:00,60.34,60.35,60.31,60.34,24262.0,50.8622,50.8706,50.8369,50.8622,24262.0
2016-05-04 14:00:00,60.33,60.35,60.28,60.28,12966.0,50.8538,50.8706,50.8116,50.8116,12966.0
2016-05-04 14:05:00,60.28,60.32,60.27,60.32,17586.0,50.8116,50.8453,50.8032,50.8453,17586.0
2016-05-04 14:10:00,60.32,60.36,60.3,60.33,14600.0,50.8453,50.879,50.8285,50.8538,14600.0
2016-05-04 14:15:00,60.34,60.35,60.32,60.34,13463.0,50.8622,50.8706,50.8453,50.8622,13463.0
2016-05-04 14:20:00,60.33,60.39,60.33,60.38,14965.0,50.8538,50.9043,50.8538,50.8959,14965.0
2016-05-04 14:25:00,60.38,60.42,60.36,60.39,18669.0,50.8959,50.9296,50.879,50.9043,18669.0
2016-05-04 14:30:00,60.39,60.4,60.33,60.37,19927.0,50.9043,50.9128,50.8538,50.8875,19927.0
2016-05-04 14:35:00,60.37,60.39,60.31,60.35,15384.0,50.8875,50.9043,50.8369,50.8706,15384.0
2016-05-04 14:40:00,60.35,60.36,60.27,60.29,15522.0,50.8706,50.879,50.8032,50.82,15522.0
2016-05-04 14:45:00,60.3,60.34,60.29,60.32,14849.0,50.8285,50.8622,50.82,50.8453,14849.0
2016-05-04 14:50:00,60.31,60.36,60.3,60.33,20989.0,50.8369,50.879,50.8285,50.8538,20989.0
2016-05-04 14:55:00,60.33,60.35,60.32,60.33,11064.0,50.8538,50.8706,50.8453,50.8538,11064.0
2016-05-04 15:00:00,60.33,60.37,60.29,60.3,19188.0,50.8538,50.8875,50.82,50.8285,19188.0
2016-05-04 15:05:00,60.29,60.32,60.28,60.32,15550.0,50.82,50.8453,50.8116,50.8453,15550.0
2016-05-04 15:10:00,60.32,60.35,60.29,60.35,26540.0,50.8453,50.8706,50.82,50.8706,26540.0
2016-05-04 15:15:00,60.34,60.36,60.34,60.36,18564.0,50.8622,50.879,50.8622,50.879,18564.0
2016-05-04 15:20:00,60.36,60.38,60.35,60.37,22802.0,50.879,50.8959,50.8706,50.8875,22802.0
2016-05-04 15:25:00,60.37,60.39,60.3,60.32,30492.0,50.8875,50.9043,50.8285,50.8453,30492.0
2016-05-04 15:30:00,60.32,60.34,60.29,60.33,36726.0,50.8453,50.8622,50.82,50.8538,36726.0
2016-05-04 15:35:00,60.34,60.36,60.31,60.34,30452.0,50.8622,50.879,50.8369,50.8622,30452.0
2016-05-04 15:40:00,60.34,60.41,60.33,60.4,41922.0,50.8622,50.9212,50.8538,50.9128,41922.0
2016-05-04 15:45:00,60.4,60.43,60.39,60.41,51372.0,50.9128,50.938,50.9043,50.9212,51372.0
2016-05-04 15:50:00,60.41,60.41,60.36,60.36,44511.0,50.9212,50.9212,50.879,50.879,44511.0
2016-05-04 15:55:00,60.37,60.41,60.34,60.41,126042.0,50.8875,50.9212,50.8622,50.9212,126042.0
2016-05-05 09:30:00,60.68,60.95,60.57,60.7,63499.0,51.1488,51.3764,51.0561,51.1656,63499.0
2016-05-05 09:35:00,60.66,60.9,60.66,60.8,47549.0,51.1319,51.3342,51.1319,51.2499,47549.0
2016-05-05 09:40:00,60.76,60.83,60.65,60.65,37378.0,51.2162,51.2752,51.1235,51.1235,37378.0
2016-05-05 09:45:00,60.66,60.7,60.39,60.48,30215.0,51.1319,51.1656,50.9043,50.9802,30215.0
2016-05-05 09:50:00,60.5,60.65,60.5,60.55,30819.0,50.9971,51.1235,50.9971,51.0392,30819.0
2016-05-05 09:55:00,60.56,60.56,60.43,60.51,28335.0,51.0476,51.0476,50.938,51.0055,28335.0
2016-05-05 10:00:00,60.51,60.61,60.51,60.6,34146.0,51.0055,51.0898,51.0055,51.0813,34146.0
2016-05-05 10:05:00,60.6,60.6,60.51,60.53,20862.0,51.0813,51.0813,51.0055,51.0223,20862.0
2016-05-05 10:10:00,60.52,60.57,60.45,60.46,29213.0,51.0139,51.0561,50.9549,50.9633,29213.0
2016-05-05 10:15:00,60.47,60.5,60.44,60.44,33534.0,50.9718,50.9971,50.9465,50.9465,33534.0
2016-05-05 10:20:00,60.43,60.49,60.4,60.4,57465.0,50.938,50.9886,50.9128,50.9128,57465.0
2016-05-05 10:25:00,60.4,60.42,60.34,60.4,22259.0,50.9128,50.9296,50.8622,50.9128,22259.0
2016-05-05 10:30:00,60.4,60.7,60.4,60.48,55545.0,50.9128,51.1656,50.9128,50.9802,55545.0
2016-05-05 10:35:00,60.49,60.52,60.41,60.42,61032.0,50.9886,51.0139,50.9212,50.9296,61032.0
2016-05-05 10:40:00,60.42,60.49,60.41,60.47,22937.0,50.9296,50.9886,50.9212,50.9718,22937.0
2016-05-05 10:45:00,60.48,60.5,60.46,60.48,40905.0,50.9802,50.9971,50.9633,50.9802,40905.0
2016-05-05 10:50:00,60.49,60.58,60.46,60.47,28915.0,50.9886,51.0645,50.9633,50.9718,28915.0
2016-05-05 10:55:00,60.46,60.53,60.42,60.43,25349.0,50.9633,51.0223,50.9296,50.938,25349.0
2016-05-05 11:00:00,60.42,60.5,60.42,60.49,19600.0,50.9296,50.9971,50.9296,50.9886,19600.0
2016-05-05 11:05:00,60.49,60.49,60.36,60.36,44310.0,50.9886,50.9886,50.879,50.879,44310.0
2016-05-05 11:10:00,60.36,60.36,60.29,60.34,20358.0,50.879,50.879,50.82,50.8622,20358.0
2016-05-05 11:15:00,60.34,60.36,60.32,60.32,16985.0,50.8622,50.879,50.8453,50.8453,16985.0
2016-05-05 11:20:00,60.32,60.32,60.24,60.24,22020.0,50.8453,50.8453,50.7779,50.7779,22020.0
2016-05-05 11:25:00,60.24,60.3,60.22,60.3,19664.0,50.7779,50.8285,50.761,50.8285,19664.0
2016-05-05 11:30:00,60.3,60.37,60.29,60.36,24214.0,50.8285,50.8875,50.82,50.879,24214.0
2016-05-05 11:35:00,60.37,60.46,60.37,60.4,20255.0,50.8875,50.9633,50.8875,50.9128,20255.0
2016-05-05 11:40:00,60.41,60.5,60.41,60.5,31643.0,50.9212,50.9971,50.9212,50.9971,31643.0
2016-05-05 11:45:00,60.49,60.51,60.46,60.49,23246.0,50.9886,51.0055,50.9633,50.9886,23246.0
2016-05-05 11:50:00,60.51,60.56,60.51,60.53,13701.0,51.0055,51.0476,51.0055,51.0223,13701.0
2016-05-05 11:55:00,60.53,60.59,60.5,60.5,20839.0,51.0223,51.0729,50.9971,50.9971,20839.0
2016-05-05 12:00:00,60.49,60.54,60.46,60.46,10938.0,50.9886,51.0308,50.9633,50.9633,10938.0
2016-05-05 12:05:00,60.47,60.55,60.46,60.51,17361.0,50.9718,51.0392,50.9633,51.0055,17361.0
2016-05-05 12:10:00,60.51,60.55,60.49,60.5,21800.0,51.0055,51.0392,50.9886,50.9971,21800.0
2016-05-05 12:15:00,60.5,60.5,60.47,60.47,71908.0,50.9971,50.9971,50.9718,50.9718,71908.0
2016-05-05 12:20:00,60.46,60.5,60.46,60.5,16157.0,50.9633,50.9971,50.9633,50.9971,16157.0
2016-05-05 12:25:00,60.5,60.51,60.47,60.47,10335.0,50.9971,51.0055,50.9718,50.9718,10335.0
2016-05-05 12:30:00,60.46,60.47,60.4,60.41,21661.0,50.9633,50.9718,50.9128,50.9212,21661.0
2016-05-05 12:35:00,60.41,60.41,60.34,60.39,11552.0,50.9212,50.9212,50.8622,50.9043,11552.0
2016-05-05 12:40:00,60.39,60.41,60.37,60.41,22949.0,50.9043,50.9212,50.8875,50.9212,22949.0
2016-05-05 12:45:00,60.41,60.49,60.41,60.47,13737.0,50.9212,50.9886,50.9212,50.9718,13737.0
2016-05-05 12:50:00,60.48,60.5,60.46,60.48,10810.0,50.9802,50.9971,50.9633,50.9802,10810.0
2016-05-05 12:55:00,60.48,60.5,60.48,60.5,11815.0,50.9802,50.9971,50.9802,50.9971,11815.0
2016-05-05 13:00:00,60.5,60.5,60.49,60.5,10766.0,50.9971,50.9971,50.9886,50.9971,10766.0
2016-05-05 13:05:00,60.5,60.53,60.44,60.45,23504.0,50.9971,51.0223,50.9465,50.9549,23504.0
2016-05-05 13:10:00,60.44,60.46,60.4,60.45,9525.0,50.9465,50.9633,50.9128,50.9549,9525.0
2016-05-05 13:15:00,60.44,60.46,60.4,60.46,21987.0,50.9465,50.9633,50.9128,50.9633,21987.0
2016-05-05 13:20:00,60.46,60.47,60.34,60.36,81961.0,50.9633,50.9718,50.8622,50.879,81961.0
2016-05-05 13:25:00,60.36,60.39,60.33,60.33,56385.0,50.879,50.9043,50.8538,50.8538,56385.0
2016-05-05 13:30:00,60.34,60.4,60.34,60.37,19428.0,50.8622,50.9128,50.8622,50.8875,19428.0
2016-05-05 13:35:00,60.37,60.4,60.36,60.38,43901.0,50.8875,50.9128,50.879,50.8959,43901.0
2016-05-05 13:40:00,60.39,60.43,60.39,60.41,15955.0,50.9043,50.938,50.9043,50.9212,15955.0
2016-05-05 13:45:00,60.41,60.5,60.41,60.47,37663.0,50.9212,50.9971,50.9212,50.9718,37663.0
2016-05-05 13:50:00,60.46,60.5,60.46,60.48,15313.0,50.9633,50.9971,50.9633,50.9802,15313.0
2016-05-05 13:55:00,60.47,60.47,60.41,60.42,7931.0,50.9718,50.9718,50.9212,50.9296,7931.0
2016-05-05 14:00:00,60.42,60.53,60.41,60.53,17072.0,50.9296,51.0223,50.9212,51.0223,17072.0
2016-05-05 14:05:00,60.53,60.54,60.45,60.45,21354.0,51.0223,51.0308,50.9549,50.9549,21354.0
2016-05-05 14:10:00,60.44,60.48,60.44,60.44,21049.0,50.9465,50.9802,50.9465,50.9465,21049.0
2016-05-05 14:15:00,60.45,60.46,60.42,60.46,25753.0,50.9549,50.9633,50.9296,50.9633,25753.0
2016-05-05 14:20:00,60.46,60.51,60.45,60.48,33220.0,50.9633,51.0055,50.9549,50.9802,33220.0
2016-05-05 14:25:00,60.48,60.49,60.42,60.42,64112.0,50.9802,50.9886,50.9296,50.9296,64112.0
2016-05-05 14:30:00,60.42,60.45,60.4,60.41,26987.0,50.9296,50.9549,50.9128,50.9212,26987.0
2016-05-05 14:35:00,60.42,60.44,60.4,60.4,18134.0,50.9296,50.9465,50.9128,50.9128,18134.0
2016-05-05 14:40:00,60.4,60.45,60.38,60.45,18085.0,50.9128,50.9549,50.8959,50.9549,18085.0
2016-05-05 14:45:00,60.45,60.47,60.42,60.46,31107.0,50.9549,50.9718,50.9296,50.9633,31107.0
2016-05-05 14:50:00,60.46,60.47,60.42,60.43,48724.0,50.9633,50.9718,50.9296,50.938,48724.0
2016-05-05 14:55:00,60.44,60.45,60.41,60.41,15018.0,50.9465,50.9549,50.9212,50.9212,15018.0
2016-05-05 15:00:00,60.41,60.42,60.35,60.35,22556.0,50.9212,50.9296,50.8706,50.8706,22556.0
2016-05-05 15:05:00,60.35,60.35,60.31,60.32,32717.0,50.8706,50.8706,50.8369,50.8453,32717.0
2016-05-05 15:10:00,60.32,60.39,60.32,60.38,26263.0,50.8453,50.9043,50.8453,50.8959,26263.0
2016-05-05 15:15:00,60.38,60.39,60.31,60.34,29344.0,50.8959,50.9043,50.8369,50.8622,29344.0
2016-05-05 15:20:00,60.33,60.4,60.31,60.39,23943.0,50.8538,50.9128,50.8369,50.9043,23943.0
2016-05-05 15:25:00,60.39,60.4,60.35,60.35,26695.0,50.9043,50.9128,50.8706,50.8706,26695.0
2016-05-05 15:30:00,60.35,60.37,60.32,60.35,89865.0,50.8706,50.8875,50.8453,50.8706,89865.0
2016-05-05 15:35:00,60.35,60.35,60.32,60.33,32147.0,50.8706,50.8706,50.8453,50.8538,32147.0
2016-05-05 15:40:00,60.34,60.36,60.31,60.33,62281.0,50.8622,50.879,50.8369,50.8538,62281.0
2016-05-05 15:45:00,60.33,60.37,60.3,60.32,109826.0,50.8538,50.8875,50.8285,50.8453,109826.0
2016-05-05 15:50:00,60.32,60.34,60.29,60.3,67975.0,50.8453,50.8622,50.82,50.8285,67975.0
2016-05-05 15:55:00,60.29,60.34,60.27,60.31,130893.0,50.82,50.8622,50.8032,50.8369,130893.0
2016-05-06 09:30:00,60.29,60.37,60.24,60.28,50394.0,50.82,50.8875,50.7779,50.8116,50394.0
2016-05-06 09:35:00,60.24,60.32,60.17,60.25,33109.0,50.7779,50.8453,50.7189,50.7863,33109.0
2016-05-06 09:40:00,60.25,60.36,60.23,60.23,16633.0,50.7863,50.879,50.7695,50.7695,16633.0
2016-05-06 09:45:00,60.22,60.32,60.22,60.3,25138.0,50.761,50.8453,50.761,50.8285,25138.0
2016-05-06 09:50:00,60.32,60.36,60.21,60.22,47154.0,50.8453,50.879,50.7526,50.761,47154.0
2016-05-06 09:55:00,60.22,60.26,60.15,60.25,100464.0,50.761,50.7947,50.702,50.7863,100464.0
2016-05-06 10:00:00,60.26,60.29,60.21,60.21,34699.0,50.7947,50.82,50.7526,50.7526,34699.0
2016-05-06 10:05:00,60.22,60.27,60.21,60.22,31955.0,50.761,50.8032,50.7526,50.761,31955.0
2016-05-06 10:10:00,60.23,60.31,60.22,60.31,30721.0,50.7695,50.8369,50.761,50.8369,30721.0
2016-05-06 10:15:00,60.3,60.31,60.24,60.26,33705.0,50.8285,50.8369,50.7779,50.7947,33705.0
2016-05-06 10:20:00,60.27,60.27,60.21,60.22,112207.0,50.8032,50.8032,50.7526,50.761,112207.0
2016-05-06 10:25:00,60.21,60.26,60.21,60.25,25412.0,50.7526,50.7947,50.7526,50.7863,25412.0
2016-05-06 10:30:00,60.25,60.26,60.22,60.22,27671.0,50.7863,50.7947,50.761,50.761,27671.0
2016-05-06 10:35:00,60.22,60.26,60.22,60.23,28626.0,50.761,50.7947,50.761,50.7695,28626.0
2016-05-06 10:40:00,60.24,60.24,60.17,60.19,26012.0,50.7779,50.7779,50.7189,50.7357,26012.0
2016-05-06 10:45:00,60.19,60.21,60.16,60.19,98951.0,50.7357,50.7526,50.7105,50.7357,98951.0
2016-05-06 10:50:00,60.19,60.2,60.18,60.2,34662.0,50.7357,50.7442,50.7273,50.7442,34662.0
2016-05-06 10:55:00,60.2,60.25,60.17,60.25,22574.0,50.7442,50.7863,50.7189,50.7863,22574.0
2016-05-06 11:00:00,60.25,60.26,60.14,60.16,18897.0,50.7863,50.7947,50.6936,50.7105,18897.0
2016-05-06 11:05:00,60.16,60.18,60.15,60.16,24922.0,50.7105,50.7273,50.702,50.7105,24922.0
2016-05-06 11:10:00,60.16,60.21,60.15,60.19,20526.0,50.7105,50.7526,50.702,50.7357,20526.0
2016-05-06 11:15:00,60.2,60.2,60.13,60.16,126788.0,50.7442,50.7442,50.6852,50.7105,126788.0
2016-05-06 11:20:00,60.18,60.19,60.14,60.16,89107.0,50.7273,50.7357,50.6936,50.7105,89107.0
2016-05-06 11:25:00,60.17,60.26,60.17,60.25,25601.0,50.7189,50.7947,50.7189,50.7863,25601.0
2016-05-06 11:30:00,60.25,60.26,60.19,60.2,48472.0,50.7863,50.7947,50.7357,50.7442,48472.0
2016-05-06 11:35:00,60.21,60.22,60.19,60.21,15901.0,50.7526,50.761,50.7357,50.7526,15901.0
2016-05-06 11:40:00,60.21,60.25,60.2,60.24,41924.0,50.7526,50.7863,50.7442,50.7779,41924.0
2016-05-06 11:45:00,60.23,60.3,60.23,60.29,23559.0,50.7695,50.8285,50.7695,50.82,23559.0
2016-05-06 11:50:00,60.28,60.29,60.26,60.27,19996.0,50.8116,50.82,50.7947,50.8032,19996.0
2016-05-06 11:55:00,60.28,60.3,60.27,60.28,9828.0,50.8116,50.8285,50.8032,50.8116,9828.0
2016-05-06 12:00:00,60.27,60.28,60.23,60.25,27170.0,50.8032,50.8116,50.7695,50.7863,27170.0
2016-05-06 12:05:00,60.25,60.27,60.24,60.25,14812.0,50.7863,50.8032,50.7779,50.7863,14812.0
2016-05-06 12:10:00,60.25,60.26,60.21,60.25,88267.0,50.7863,50.7947,50.7526,50.7863,88267.0
2016-05-06 12:15:00,60.24,60.24,60.21,60.23,17932.0,50.7779,50.7779,50.7526,50.7695,17932.0
2016-05-06 12:20:00,60.24,60.24,60.2,60.23,18946.0,50.7779,50.7779,50.7442,50.7695,18946.0
2016-05-06 12:25:00,60.23,60.25,60.21,60.25,12656.0,50.7695,50.7863,50.7526,50.7863,12656.0
2016-05-06 12:30:00,60.24,60.25,60.22,60.25,22697.0,50.7779,50.7863,50.761,50.7863,22697.0
2016-05-06 12:35:00,60.25,60.27,60.23,60.26,18868.0,50.7863,50.8032,50.7695,50.7947,18868.0
2016-05-06 12:40:00,60.26,60.31,60.25,60.28,23551.0,50.7947,50.8369,50.7863,50.8116,23551.0
2016-05-06 12:45:00,60.27,60.28,60.22,60.24,55566.0,50.8032,50.8116,50.761,50.7779,55566.0
2016-05-06 12:50:00,60.25,60.26,60.21,60.22,16801.0,50.7863,50.7947,50.7526,50.761,16801.0
2016-05-06 12:55:00,60.22,60.24,60.22,60.23,10740.0,50.761,50.7779,50.761,50.7695,10740.0
2016-05-06 13:00:00,60.24,60.29,60.23,60.29,8557.0,50.7779,50.82,50.7695,50.82,8557.0
2016-05-06 13:05:00,60.28,60.33,60.28,60.3,24925.0,50.8116,50.8538,50.8116,50.8285,24925.0
2016-05-06 13:10:00,60.31,60.34,60.3,60.33,16133.0,50.8369,50.8622,50.8285,50.8538,16133.0
2016-05-06 13:15:00,60.33,60.38,60.32,60.38,11391.0,50.8538,50.8959,50.8453,50.8959,11391.0
2016-05-06 13:20:00,60.37,60.4,60.32,60.34,22724.0,50.8875,50.9128,50.8453,50.8622,22724.0
2016-05-06 13:25:00,60.35,60.39,60.34,60.38,9433.0,50.8706,50.9043,50.8622,50.8959,9433.0
2016-05-06 13:30:00,60.38,60.41,60.37,60.4,14262.0,50.8959,50.9212,50.8875,50.9128,14262.0
2016-05-06 13:35:00,60.4,60.41,60.38,60.4,17512.0,50.9128,50.9212,50.8959,50.9128,17512.0
2016-05-06 13:40:00,60.39,60.45,60.39,60.43,24053.0,50.9043,50.9549,50.9043,50.938,24053.0
2016-05-06 13:45:00,60.43,60.48,60.42,60.48,20139.0,50.938,50.9802,50.9296,50.9802,20139.0
2016-05-06 13:50:00,60.48,60.52,60.47,60.51,60220.0,50.9802,51.0139,50.9718,51.0055,60220.0
2016-05-06 13:55:00,60.51,60.63,60.51,60.63,44030.0,51.0055,51.1066,51.0055,51.1066,44030.0
2016-05-06 14:00:00,60.63,60.66,60.61,60.64,19808.0,51.1066,51.1319,51.0898,51.1151,19808.0
2016-05-06 14:05:00,60.65,60.69,60.64,60.66,16187.0,51.1235,51.1572,51.1151,51.1319,16187.0
2016-05-06 14:10:00,60.65,60.68,60.65,60.67,13703.0,51.1235,51.1488,51.1235,51.1403,13703.0
2016-05-06 14:15:00,60.67,60.71,60.67,60.71,10610.0,51.1403,51.1741,51.1403,51.1741,10610.0
2016-05-06 14:20:00,60.71,60.71,60.64,60.67,33144.0,51.1741,51.1741,51.1151,51.1403,33144.0
2016-05-06 14:25:00,60.67,60.69,60.59,60.6,24128.0,51.1403,51.1572,51.0729,51.0813,24128.0
2016-05-06 14:30:00,60.6,60.66,60.59,60.63,15018.0,51.0813,51.1319,51.0729,51.1066,15018.0
2016-05-06 14:35:00,60.63,60.63,60.57,60.6,15978.0,51.1066,51.1066,51.0561,51.0813,15978.0
2016-05-06 14:40:00,60.6,60.62,60.59,60.6,13935.0,51.0813,51.0982,51.0729,51.0813,13935.0
2016-05-06 14:45:00,60.6,60.64,60.59,60.63,18453.0,51.0813,51.1151,51.0729,51.1066,18453.0
2016-05-06 14:50:00,60.63,60.65,60.62,60.65,7947.0,51.1066,51.1235,51.0982,51.1235,7947.0
2016-05-06 14:55:00,60.65,60.65,60.56,60.57,26472.0,51.1235,51.1235,51.0476,51.0561,26472.0
2016-05-06 15:00:00,60.58,60.62,60.57,60.59,28621.0,51.0645,51.0982,51.0561,51.0729,28621.0
2016-05-06 15:05:00,60.6,60.61,60.57,60.59,17035.0,51.0813,51.0898,51.0561,51.0729,17035.0
2016-05-06 15:10:00,60.59,60.6,60.58,60.59,20334.0,51.0729,51.0813,51.0645,51.0729,20334.0
2016-05-06 15:15:00,60.59,60.59,60.54,60.55,17854.0,51.0729,51.0729,51.0308,51.0392,17854.0
2016-05-06 15:20:00,60.55,60.57,60.54,60.57,20494.0,51.0392,51.0561,51.0308,51.0561,20494.0
2016-05-06 15:25:00,60.57,60.57,60.55,60.55,12948.0,51.0561,51.0561,51.0392,51.0392,12948.0
2016-05-06 15:30:00,60.55,60.56,60.5,60.51,35878.0,51.0392,51.0476,50.9971,51.0055,35878.0
2016-05-06 15:35:00,60.51,60.57,60.51,60.55,37793.0,51.0055,51.0561,51.0055,51.0392,37793.0
2016-05-06 15:40:00,60.55,60.57,60.54,60.55,29447.0,51.0392,51.0561,51.0308,51.0392,29447.0
2016-05-06 15:45:00,60.55,60.62,60.54,60.61,30119.0,51.0392,51.0982,51.0308,51.0898,30119.0
2016-05-06 15:50:00,60.61,60.63,60.6,60.62,49564.0,51.0898,51.1066,51.0813,51.0982,49564.0
2016-05-06 15:55:00,60.62,60.69,60.6,60.69,198265.0,51.0982,51.1572,51.0813,51.1572,198265.0
2016-05-09 09:30:00,60.7,60.7,60.52,60.58,34124.0,51.1656,51.1656,51.0139,51.0645,34124.0
2016-05-09 09:35:00,60.57,60.8,60.57,60.77,15682.0,51.0561,51.2499,51.0561,51.2246,15682.0
2016-05-09 09:40:00,60.79,60.9,60.78,60.8,23825.0,51.2415,51.3342,51.2331,51.2499,23825.0
2016-05-09 09:45:00,60.81,60.99,60.8,60.99,118676.0,51.2584,51.4101,51.2499,51.4101,118676.0
2016-05-09 09:50:00,60.99,61.06,60.87,60.89,80452.0,51.4101,51.4691,51.3089,51.3258,80452.0
2016-05-09 09:55:00,60.88,60.9,60.81,60.85,20568.0,51.3174,51.3342,51.2584,51.2921,20568.0
2016-05-09 10:00:00,60.85,60.9,60.84,60.87,33554.0,51.2921,51.3342,51.2836,51.3089,33554.0
2016-05-09 10:05:00,60.88,60.9,60.81,60.86,16745.0,51.3174,51.3342,51.2584,51.3005,16745.0
2016-05-09 10:10:00,60.85,60.86,60.76,60.76,12999.0,51.2921,51.3005,51.2162,51.2162,12999.0
2016-05-09 10:15:00,60.78,60.79,60.71,60.72,24423.0,51.2331,51.2415,51.1741,51.1825,24423.0
2016-05-09 10:20:00,60.72,60.8,60.72,60.74,23545.0,51.1825,51.2499,51.1825,51.1994,23545.0
2016-05-09 10:25:00,60.76,60.76,60.65,60.66,17445.0,51.2162,51.2162,51.1235,51.1319,17445.0
2016-05-09 10:30:00,60.66,60.75,60.65,60.75,12154.0,51.1319,51.2078,51.1235,51.2078,12154.0
2016-05-09 10:35:00,60.74,60.75,60.69,60.72,18520.0,51.1994,51.2078,51.1572,51.1825,18520.0
2016-05-09 10:40:00,60.72,60.76,60.7,60.72,34967.0,51.1825,51.2162,51.1656,51.1825,34967.0
2016-05-09 10:45:00,60.71,60.76,60.71,60.75,20412.0,51.1741,51.2162,51.1741,51.2078,20412.0
2016-05-09 10:50:00,60.75,60.81,60.72,60.8,24135.0,51.2078,51.2584,51.1825,51.2499,24135.0
2016-05-09 10:55:00,60.8,60.85,60.79,60.79,18500.0,51.2499,51.2921,51.2415,51.2415,18500.0
2016-05-09 11:00:00,60.79,60.82,60.77,60.79,11026.0,51.2415,51.2668,51.2246,51.2415,11026.0
2016-05-09 11:05:00,60.78,60.81,60.78,60.81,12290.0,51.2331,51.2584,51.2331,51.2584,12290.0
2016-05-09 11:10:00,60.8,60.85,60.78,60.8,36224.0,51.2499,51.2921,51.2331,51.2499,36224.0
2016-05-09 11:15:00,60.8,60.8,60.71,60.76,19118.0,51.2499,51.2499,51.1741,51.2162,19118.0
2016-05-09 11:20:00,60.75,60.82,60.75,60.82,15485.0,51.2078,51.2668,51.2078,51.2668,15485.0
2016-05-09 11:25:00,60.82,60.82,60.73,60.74,10354.0,51.2668,51.2668,51.1909,51.1994,10354.0
2016-05-09 11:30:00,60.73,60.77,60.71,60.76,11289.0,51.1909,51.2246,51.1741,51.2162,11289.0
2016-05-09 11:35:00,60.75,60.83,60.75,60.82,22458.0,51.2078,51.2752,51.2078,51.2668,22458.0
2016-05-09 11:40:00,60.81,60.83,60.79,60.82,12450.0,51.2584,51.2752,51.2415,51.2668,12450.0
2016-05-09 11:45:00,60.81,60.9,60.81,60.9,22953.0,51.2584,51.3342,51.2584,51.3342,22953.0
2016-05-09 11:50:00,60.9,60.91,60.8,60.81,74908.0,51.3342,51.3427,51.2499,51.2584,74908.0
2016-05-09 11:55:00,60.82,60.88,60.81,60.88,6893.0,51.2668,51.3174,51.2584,51.3174,6893.0
2016-05-09 12:00:00,60.87,60.87,60.83,60.85,9629.0,51.3089,51.3089,51.2752,51.2921,9629.0
2016-05-09 12:05:00,60.84,60.89,60.83,60.86,29355.0,51.2836,51.3258,51.2752,51.3005,29355.0
2016-05-09 12:10:00,60.85,60.89,60.85,60.89,14433.0,51.2921,51.3258,51.2921,51.3258,14433.0
2016-05-09 12:15:00,60.9,60.9,60.85,60.86,23787.0,51.3342,51.3342,51.2921,51.3005,23787.0
2016-05-09 12:20:00,60.86,60.96,60.84,60.96,16735.0,51.3005,51.3848,51.2836,51.3848,16735.0
2016-05-09 12:25:00,60.96,60.98,60.94,60.98,7540.0,51.3848,51.4017,51.3679,51.4017,7540.0
2016-05-09 12:30:00,60.98,60.99,60.97,60.99,6235.0,51.4017,51.4101,51.3932,51.4101,6235.0
2016-05-09 12:35:00,60.98,60.98,60.94,60.94,6061.0,51.4017,51.4017,51.3679,51.3679,6061.0
2016-05-09 12:40:00,60.94,60.99,60.92,60.96,19722.0,51.3679,51.4101,51.3511,51.3848,19722.0
2016-05-09 12:45:00,60.96,60.99,60.96,60.96,6805.0,51.3848,51.4101,51.3848,51.3848,6805.0
2016-05-09 12:50:00,60.96,60.99,60.96,60.96,6745.0,51.3848,51.4101,51.3848,51.3848,6745.0
2016-05-09 12:55:00,60.97,60.99,60.96,60.99,18979.0,51.3932,51.4101,51.3848,51.4101,18979.0
2016-05-09 13:00:00,60.99,61.0,60.95,61.0,10034.0,51.4101,51.4185,51.3764,51.4185,10034.0
2016-05-09 13:05:00,60.98,61.05,60.98,61.05,47111.0,51.4017,51.4607,51.4017,51.4607,47111.0
2016-05-09 13:10:00,61.05,61.08,61.05,61.08,6398.0,51.4607,51.4859,51.4607,51.4859,6398.0
2016-05-09 13:15:00,61.07,61.09,61.07,61.09,10273.0,51.4775,51.4944,51.4775,51.4944,10273.0
2016-05-09 13:20:00,61.09,61.09,61.07,61.08,6554.0,51.4944,51.4944,51.4775,51.4859,6554.0
2016-05-09 13:25:00,61.08,61.1,61.07,61.1,6149.0,51.4859,51.5028,51.4775,51.5028,6149.0
2016-05-09 13:30:00,61.09,61.16,61.08,61.15,22941.0,51.4944,51.5534,51.4859,51.545,22941.0
2016-05-09 13:35:00,61.16,61.17,61.11,61.11,17859.0,51.5534,51.5618,51.5112,51.5112,17859.0
2016-05-09 13:40:00,61.11,61.14,61.11,61.14,4924.0,51.5112,51.5365,51.5112,51.5365,4924.0
2016-05-09 13:45:00,61.14,61.14,61.11,61.14,11147.0,51.5365,51.5365,51.5112,51.5365,11147.0
2016-05-09 13:50:00,61.14,61.16,61.12,61.12,9275.0,51.5365,51.5534,51.5197,51.5197,9275.0
2016-05-09 13:55:00,61.12,61.14,61.12,61.13,12588.0,51.5197,51.5365,51.5197,51.5281,12588.0
2016-05-09 14:00:00,61.13,61.13,61.09,61.1,19796.0,51.5281,51.5281,51.4944,51.5028,19796.0
2016-05-09 14:05:00,61.1,61.1,61.04,61.05,15347.0,51.5028,51.5028,51.4522,51.4607,15347.0
2016-05-09 14:10:00,61.04,61.08,61.03,61.08,25772.0,51.4522,51.4859,51.4438,51.4859,25772.0
2016-05-09 14:15:00,61.08,61.09,61.04,61.07,25105.0,51.4859,51.4944,51.4522,51.4775,25105.0
2016-05-09 14:20:00,61.08,61.08,61.04,61.05,20038.0,51.4859,51.4859,51.4522,51.4607,20038.0
2016-05-09 14:25:00,61.05,61.08,61.04,61.04,11204.0,51.4607,51.4859,51.4522,51.4522,11204.0
2016-05-09 14:30:00,61.05,61.05,61.02,61.02,13123.0,51.4607,51.4607,51.4354,51.4354,13123.0
2016-05-09 14:35:00,61.01,61.06,61.01,61.04,8472.0,51.4269,51.4691,51.4269,51.4522,8472.0
2016-05-09 14:40:00,61.05,61.11,61.04,61.1,15015.0,51.4607,51.5112,51.4522,51.5028,15015.0
2016-05-09 14:45:00,61.09,61.12,61.09,61.12,10194.0,51.4944,51.5197,51.4944,51.5197,10194.0
2016-05-09 14:50:00,61.12,61.19,61.11,61.17,13123.0,51.5197,51.5787,51.5112,51.5618,13123.0
2016-05-09 14:55:00,61.17,61.26,61.17,61.26,24708.0,51.5618,51.6377,51.5618,51.6377,24708.0
2016-05-09 15:00:00,61.26,61.27,61.24,61.25,21552.0,51.6377,51.6461,51.6208,51.6292,21552.0
2016-05-09 15:05:00,61.25,61.25,61.2,61.21,14065.0,51.6292,51.6292,51.5871,51.5955,14065.0
2016-05-09 15:10:00,61.2,61.22,61.2,61.22,13447.0,51.5871,51.604,51.5871,51.604,13447.0
2016-05-09 15:15:00,61.21,61.22,61.19,61.21,26798.0,51.5955,51.604,51.5787,51.5955,26798.0
2016-05-09 15:20:00,61.21,61.22,61.17,61.2,27775.0,51.5955,51.604,51.5618,51.5871,27775.0
2016-05-09 15:25:00,61.19,61.22,61.17,61.2,19856.0,51.5787,51.604,51.5618,51.5871,19856.0
2016-05-09 15:30:00,61.21,61.21,61.13,61.15,21670.0,51.5955,51.5955,51.5281,51.545,21670.0
2016-05-09 15:35:00,61.15,61.18,61.14,61.17,41059.0,51.545,51.5702,51.5365,51.5618,41059.0
2016-05-09 15:40:00,61.16,61.17,61.1,61.11,31941.0,51.5534,51.5618,51.5028,51.5112,31941.0
2016-05-09 15:45:00,61.12,61.15,61.1,61.15,45876.0,51.5197,51.545,51.5028,51.545,45876.0
2016-05-09 15:50:00,61.14,61.15,61.07,61.08,68325.0,51.5365,51.545,51.4775,51.4859,68325.0
2016-05-09 15:55:00,61.08,61.2,61.07,61.2,265745.0,51.4859,51.5871,51.4775,51.5871,265745.0
2016-05-10 09:30:00,61.22,61.27,61.13,61.22,35219.0,51.604,51.6461,51.5281,51.604,35219.0
2016-05-10 09:35:00,61.22,61.23,61.14,61.16,5656.0,51.604,51.6124,51.5365,51.5534,5656.0
2016-05-10 09:40:00,61.14,61.14,61.03,61.12,8134.0,51.5365,51.5365,51.4438,51.5197,8134.0
2016-05-10 09:45:00,61.13,61.26,61.13,61.14,10064.0,51.5281,51.6377,51.5281,51.5365,10064.0
2016-05-10 09:50:00,61.12,61.25,61.1,61.25,8422.0,51.5197,51.6292,51.5028,51.6292,8422.0
2016-05-10 09:55:00,61.26,61.29,61.22,61.23,26614.0,51.6377,51.663,51.604,51.6124,26614.0
2016-05-10 10:00:00,61.25,61.3,61.22,61.29,11068.0,51.6292,51.6714,51.604,51.663,11068.0
2016-05-10 10:05:00,61.3,61.3,61.22,61.23,14398.0,51.6714,51.6714,51.604,51.6124,14398.0
2016-05-10 10:10:00,61.22,61.24,61.2,61.21,5704.0,51.604,51.6208,51.5871,51.5955,5704.0
2016-05-10 10:15:00,61.2,61.3,61.17,61.26,10005.0,51.5871,51.6714,51.5618,51.6377,10005.0
2016-05-10 10:20:00,61.27,61.28,61.24,61.26,17855.0,51.6461,51.6545,51.6208,51.6377,17855.0
2016-05-10 10:25:00,61.25,61.29,61.25,61.28,6317.0,51.6292,51.663,51.6292,51.6545,6317.0
2016-05-10 10:30:00,61.28,61.38,61.26,61.33,13739.0,51.6545,51.7388,51.6377,51.6967,13739.0
2016-05-10 10:35:00,61.33,61.38,61.33,61.38,15268.0,51.6967,51.7388,51.6967,51.7388,15268.0
2016-05-10 10:40:00,61.38,61.39,61.33,61.35,9694.0,51.7388,51.7473,51.6967,51.7135,9694.0
2016-05-10 10:45:00,61.36,61.4,61.35,61.36,12361.0,51.722,51.7557,51.7135,51.722,12361.0
2016-05-10 10:50:00,61.36,61.39,61.36,61.38,7264.0,51.722,51.7473,51.722,51.7388,7264.0
2016-05-10 10:55:00,61.37,61.41,61.36,61.39,11015.0,51.7304,51.7641,51.722,51.7473,11015.0
2016-05-10 11:00:00,61.38,61.41,61.36,61.37,16480.0,51.7388,51.7641,51.722,51.7304,16480.0
2016-05-10 11:05:00,61.38,61.44,61.37,61.38,11891.0,51.7388,51.7894,51.7304,51.7388,11891.0
2016-05-10 11:10:00,61.39,61.44,61.38,61.41,16781.0,51.7473,51.7894,51.7388,51.7641,16781.0
2016-05-10 11:15:00,61.42,61.47,61.42,61.45,12369.0,51.7725,51.8147,51.7725,51.7978,12369.0
2016-05-10 11:20:00,61.44,61.45,61.36,61.39,9965.0,51.7894,51.7978,51.722,51.7473,9965.0
2016-05-10 11:25:00,61.38,61.41,61.36,61.36,10268.0,51.7388,51.7641,51.722,51.722,10268.0
2016-05-10 11:30:00,61.37,61.41,61.36,61.4,8472.0,51.7304,51.7641,51.722,51.7557,8472.0
2016-05-10 11:35:00,61.41,61.45,61.37,61.45,11554.0,51.7641,51.7978,51.7304,51.7978,11554.0
2016-05-10 11:40:00,61.46,61.49,61.45,61.48,9721.0,51.8063,51.8315,51.7978,51.8231,9721.0
2016-05-10 11:45:00,61.48,61.49,61.46,61.47,9637.0,51.8231,51.8315,51.8063,51.8147,9637.0
2016-05-10 11:50:00,61.47,61.48,61.43,61.43,6870.0,51.8147,51.8231,51.781,51.781,6870.0
2016-05-10 11:55:00,61.44,61.45,61.42,61.44,8092.0,51.7894,51.7978,51.7725,51.7894,8092.0
2016-05-10 12:00:00,61.45,61.47,61.44,61.44,9978.0,51.7978,51.8147,51.7894,51.7894,9978.0
2016-05-10 12:05:00,61.44,61.44,61.39,61.4,8645.0,51.7894,51.7894,51.7473,51.7557,8645.0
2016-05-10 12:10:00,61.4,61.41,61.37,61.39,17370.0,51.7557,51.7641,51.7304,51.7473,17370.0
2016-05-10 12:15:00,61.4,61.41,61.38,61.4,14803.0,51.7557,51.7641,51.7388,51.7557,14803.0
2016-05-10 12:20:00,61.41,61.41,61.38,61.4,6753.0,51.7641,51.7641,51.7388,51.7557,6753.0
2016-05-10 12:25:00,61.39,61.39,61.36,61.36,8375.0,51.7473,51.7473,51.722,51.722,8375.0
2016-05-10 12:30:00,61.36,61.37,61.29,61.31,8170.0,51.722,51.7304,51.663,51.6798,8170.0
2016-05-10 12:35:00,61.32,61.32,61.27,61.28,7877.0,51.6882,51.6882,51.6461,51.6545,7877.0
2016-05-10 12:40:00,61.28,61.33,61.27,61.33,7507.0,51.6545,51.6967,51.6461,51.6967,7507.0
2016-05-10 12:45:00,61.33,61.34,61.3,61.3,3948.0,51.6967,51.7051,51.6714,51.6714,3948.0
2016-05-10 12:50:00,61.28,61.29,61.26,61.27,7421.0,51.6545,51.663,51.6377,51.6461,7421.0
2016-05-10 12:55:00,61.26,61.27,61.22,61.22,9050.0,51.6377,51.6461,51.604,51.604,9050.0
2016-05-10 13:00:00,61.23,61.23,61.19,61.2,9933.0,51.6124,51.6124,51.5787,51.5871,9933.0
2016-05-10 13:05:00,61.2,61.23,61.19,61.19,10020.0,51.5871,51.6124,51.5787,51.5787,10020.0
2016-05-10 13:10:00,61.19,61.23,61.19,61.21,6654.0,51.5787,51.6124,51.5787,51.5955,6654.0
2016-05-10 13:15:00,61.21,61.22,61.15,61.15,16263.0,51.5955,51.604,51.545,51.545,16263.0
2016-05-10 13:20:00,61.15,61.16,61.12,61.16,12435.0,51.545,51.5534,51.5197,51.5534,12435.0
2016-05-10 13:25:00,61.15,61.15,61.07,61.08,24010.0,51.545,51.545,51.4775,51.4859,24010.0
2016-05-10 13:30:00,61.08,61.1,61.06,61.08,12629.0,51.4859,51.5028,51.4691,51.4859,12629.0
2016-05-10 13:35:00,61.06,61.08,61.05,61.06,18601.0,51.4691,51.4859,51.4607,51.4691,18601.0
2016-05-10 13:40:00,61.07,61.11,61.06,61.11,19524.0,51.4775,51.5112,51.4691,51.5112,19524.0
2016-05-10 13:45:00,61.1,61.11,61.06,61.06,24849.0,51.5028,51.5112,51.4691,51.4691,24849.0
2016-05-10 13:50:00,61.07,61.14,61.06,61.14,11534.0,51.4775,51.5365,51.4691,51.5365,11534.0
2016-05-10 13:55:00,61.15,61.17,61.13,61.14,10984.0,51.545,51.5618,51.5281,51.5365,10984.0
2016-05-10 14:00:00,61.14,61.19,61.13,61.19,9776.0,51.5365,51.5787,51.5281,51.5787,9776.0
2016-05-10 14:05:00,61.18,61.19,61.16,61.17,11293.0,51.5702,51.5787,51.5534,51.5618,11293.0
2016-05-10 14:10:00,61.17,61.18,61.15,61.16,24262.0,51.5618,51.5702,51.545,51.5534,24262.0
2016-05-10 14:15:00,61.17,61.17,61.12,61.12,11568.0,51.5618,51.5618,51.5197,51.5197,11568.0
2016-05-10 14:20:00,61.12,61.14,61.11,61.12,11760.0,51.5197,51.5365,51.5112,51.5197,11760.0
2016-05-10 14:25:00,61.13,61.15,61.12,61.12,9043.0,51.5281,51.545,51.5197,51.5197,9043.0
2016-05-10 14:30:00,61.12,61.17,61.1,61.17,14279.0,51.5197,51.5618,51.5028,51.5618,14279.0
2016-05-10 14:35:00,61.17,61.23,61.17,61.2,16964.0,51.5618,51.6124,51.5618,51.5871,16964.0
2016-05-10 14:40:00,61.21,61.24,61.18,61.23,15853.0,51.5955,51.6208,51.5702,51.6124,15853.0
2016-05-10 14:45:00,61.22,61.26,61.22,61.24,8801.0,51.604,51.6377,51.604,51.6208,8801.0
2016-05-10 14:50:00,61.24,61.24,61.19,61.2,11323.0,51.6208,51.6208,51.5787,51.5871,11323.0
2016-05-10 14:55:00,61.19,61.19,61.14,61.19,23269.0,51.5787,51.5787,51.5365,51.5787,23269.0
2016-05-10 15:00:00,61.18,61.23,61.17,61.23,11690.0,51.5702,51.6124,51.5618,51.6124,11690.0
2016-05-10 15:05:00,61.23,61.3,61.22,61.3,32729.0,51.6124,51.6714,51.604,51.6714,32729.0
2016-05-10 15:10:00,61.3,61.33,61.29,61.3,14546.0,51.6714,51.6967,51.663,51.6714,14546.0
2016-05-10 15:15:00,61.3,61.32,61.26,61.28,15179.0,51.6714,51.6882,51.6377,51.6545,15179.0
2016-05-10 15:20:00,61.28,61.31,61.27,61.3,22074.0,51.6545,51.6798,51.6461,51.6714,22074.0
2016-05-10 15:25:00,61.3,61.32,61.28,61.28,18482.0,51.6714,51.6882,51.6545,51.6545,18482.0
2016-05-10 15:30:00,61.28,61.28,61.24,61.25,22772.0,51.6545,51.6545,51.6208,51.6292,22772.0
2016-05-10 15:35:00,61.25,61.27,61.24,61.26,22581.0,51.6292,51.6461,51.6208,51.6377,22581.0
2016-05-10 15:40:00,61.25,61.3,61.25,61.28,31197.0,51.6292,51.6714,51.6292,51.6545,31197.0
2016-05-10 15:45:00,61.28,61.31,61.28,61.28,28551.0,51.6545,51.6798,51.6545,51.6545,28551.0
2016-05-10 15:50:00,61.27,61.31,61.27,61.29,28648.0,51.6461,51.6798,51.6461,51.663,28648.0
2016-05-10 15:55:00,61.3,61.36,61.28,61.35,116331.0,51.6714,51.722,51.6545,51.7135,116331.0
2016-05-11 09:30:00,61.3,61.38,61.07,61.35,27621.0,51.6714,51.7388,51.4775,51.7135,27621.0
2016-05-11 09:35:00,61.23,61.43,61.22,61.33,16247.0,51.6124,51.781,51.604,51.6967,16247.0
2016-05-11 09:40:00,61.32,61.41,61.3,61.41,16051.0,51.6882,51.7641,51.6714,51.7641,16051.0
2016-05-11 09:45:00,61.42,61.42,61.3,61.33,11890.0,51.7725,51.7725,51.6714,51.6967,11890.0
2016-05-11 09:50:00,61.33,61.35,61.29,61.35,23424.0,51.6967,51.7135,51.663,51.7135,23424.0
2016-05-11 09:55:00,61.35,61.44,61.34,61.35,13693.0,51.7135,51.7894,51.7051,51.7135,13693.0
2016-05-11 10:00:00,61.35,61.45,61.34,61.44,15913.0,51.7135,51.7978,51.7051,51.7894,15913.0
2016-05-11 10:05:00,61.44,61.46,61.33,61.34,12820.0,51.7894,51.8063,51.6967,51.7051,12820.0
2016-05-11 10:10:00,61.34,61.42,61.33,61.4,13153.0,51.7051,51.7725,51.6967,51.7557,13153.0
2016-05-11 10:15:00,61.41,61.42,61.37,61.38,8677.0,51.7641,51.7725,51.7304,51.7388,8677.0
2016-05-11 10:20:00,61.38,61.45,61.38,61.45,10937.0,51.7388,51.7978,51.7388,51.7978,10937.0
2016-05-11 10:25:00,61.45,61.48,61.42,61.48,9283.0,51.7978,51.8231,51.7725,51.8231,9283.0
2016-05-11 10:30:00,61.49,61.55,61.47,61.5,24017.0,51.8315,51.8821,51.8147,51.84,24017.0
2016-05-11 10:35:00,61.51,61.55,61.5,61.54,13508.0,51.8484,51.8821,51.84,51.8737,13508.0
2016-05-11 10:40:00,61.53,61.55,61.48,61.49,14260.0,51.8653,51.8821,51.8231,51.8315,14260.0
2016-05-11 10:45:00,61.5,61.53,61.45,61.46,34414.0,51.84,51.8653,51.7978,51.8063,34414.0
2016-05-11 10:50:00,61.46,61.46,61.39,61.4,11788.0,51.8063,51.8063,51.7473,51.7557,11788.0
2016-05-11 10:55:00,61.39,61.44,61.36,61.41,11854.0,51.7473,51.7894,51.722,51.7641,11854.0
2016-05-11 11:00:00,61.4,61.41,61.34,61.36,23754.0,51.7557,51.7641,51.7051,51.722,23754.0
2016-05-11 11:05:00,61.35,61.35,61.28,61.3,31676.0,51.7135,51.7135,51.6545,51.6714,31676.0
2016-05-11 11:10:00,61.3,61.34,61.3,61.32,23621.0,51.6714,51.7051,51.6714,51.6882,23621.0
2016-05-11 11:15:00,61.32,61.33,61.3,61.32,18240.0,51.6882,51.6967,51.6714,51.6882,18240.0
2016-05-11 11:20:00,61.33,61.34,61.3,61.3,10521.0,51.6967,51.7051,51.6714,51.6714,10521.0
2016-05-11 11:25:00,61.31,61.32,61.3,61.31,10056.0,51.6798,51.6882,51.6714,51.6798,10056.0
2016-05-11 11:30:00,61.31,61.33,61.29,61.3,23001.0,51.6798,51.6967,51.663,51.6714,23001.0
2016-05-11 11:35:00,61.31,61.32,61.29,61.3,20847.0,51.6798,51.6882,51.663,51.6714,20847.0
2016-05-11 11:40:00,61.3,61.31,61.2,61.21,16495.0,51.6714,51.6798,51.5871,51.5955,16495.0
2016-05-11 11:45:00,61.21,61.25,61.2,61.21,16370.0,51.5955,51.6292,51.5871,51.5955,16370.0
2016-05-11 11:50:00,61.21,61.25,61.2,61.22,18950.0,51.5955,51.6292,51.5871,51.604,18950.0
2016-05-11 11:55:00,61.21,61.22,61.19,61.22,12287.0,51.5955,51.604,51.5787,51.604,12287.0
2016-05-11 12:00:00,61.23,61.25,61.2,61.22,19500.0,51.6124,51.6292,51.5871,51.604,19500.0
2016-05-11 12:05:00,61.22,61.25,61.22,61.23,7067.0,51.604,51.6292,51.604,51.6124,7067.0
2016-05-11 12:10:00,61.24,61.26,61.2,61.23,14842.0,51.6208,51.6377,51.5871,51.6124,14842.0
2016-05-11 12:15:00,61.22,61.25,61.22,61.22,9196.0,51.604,51.6292,51.604,51.604,9196.0
2016-05-11 12:20:00,61.22,61.25,61.21,61.24,7521.0,51.604,51.6292,51.5955,51.6208,7521.0
2016-05-11 12:25:00,61.23,61.24,61.2,61.24,12212.0,51.6124,51.6208,51.5871,51.6208,12212.0
2016-05-11 12:30:00,61.25,61.25,61.2,61.24,10407.0,51.6292,51.6292,51.5871,51.6208,10407.0
2016-05-11 12:35:00,61.24,61.28,61.23,61.26,9820.0,51.6208,51.6545,51.6124,51.6377,9820.0
2016-05-11 12:40:00,61.26,61.27,61.24,61.24,5418.0,51.6377,51.6461,51.6208,51.6208,5418.0
2016-05-11 12:45:00,61.23,61.28,61.22,61.27,6551.0,51.6124,51.6545,51.604,51.6461,6551.0
2016-05-11 12:50:00,61.27,61.29,61.26,61.27,7306.0,51.6461,51.663,51.6377,51.6461,7306.0
2016-05-11 12:55:00,61.27,61.27,61.25,61.26,2348.0,51.6461,51.6461,51.6292,51.6377,2348.0
2016-05-11 13:00:00,61.26,61.27,61.22,61.22,12965.0,51.6377,51.6461,51.604,51.604,12965.0
2016-05-11 13:05:00,61.23,61.27,61.22,61.24,15223.0,51.6124,51.6461,51.604,51.6208,15223.0
2016-05-11 13:10:00,61.23,61.25,61.21,61.21,6199.0,51.6124,51.6292,51.5955,51.5955,6199.0
2016-05-11 13:15:00,61.22,61.25,61.21,61.24,6844.0,51.604,51.6292,51.5955,51.6208,6844.0
2016-05-11 13:20:00,61.24,61.28,61.24,61.28,8534.0,51.6208,51.6545,51.6208,51.6545,8534.0
2016-05-11 13:25:00,61.27,61.27,61.22,61.26,13718.0,51.6461,51.6461,51.604,51.6377,13718.0
2016-05-11 13:30:00,61.26,61.28,61.25,61.27,15078.0,51.6377,51.6545,51.6292,51.6461,15078.0
2016-05-11 13:35:00,61.27,61.29,61.25,61.29,9520.0,51.6461,51.663,51.6292,51.663,9520.0
2016-05-11 13:40:00,61.3,61.31,61.28,61.28,8541.0,51.6714,51.6798,51.6545,51.6545,8541.0
2016-05-11 13:45:00,61.28,61.3,61.27,61.27,13327.0,51.6545,51.6714,51.6461,51.6461,13327.0
2016-05-11 13:50:00,61.28,61.3,61.27,61.28,9820.0,51.6545,51.6714,51.6461,51.6545,9820.0
2016-05-11 13:55:00,61.28,61.3,61.27,61.27,21118.0,51.6545,51.6714,51.6461,51.6461,21118.0
2016-05-11 14:00:00,61.27,61.3,61.26,61.28,13858.0,51.6461,51.6714,51.6377,51.6545,13858.0
2016-05-11 14:05:00,61.29,61.29,61.21,61.22,20627.0,51.663,51.663,51.5955,51.604,20627.0
2016-05-11 14:10:00,61.21,61.22,61.19,61.21,21935.0,51.5955,51.604,51.5787,51.5955,21935.0
2016-05-11 14:15:00,61.21,61.22,61.2,61.22,11291.0,51.5955,51.604,51.5871,51.604,11291.0
2016-05-11 14:20:00,61.22,61.26,61.2,61.25,13246.0,51.604,51.6377,51.5871,51.6292,13246.0
2016-05-11 14:25:00,61.26,61.26,61.25,61.26,8201.0,51.6377,51.6377,51.6292,51.6377,8201.0
2016-05-11 14:30:00,61.26,61.27,61.25,61.26,9204.0,51.6377,51.6461,51.6292,51.6377,9204.0
2016-05-11 14:35:00,61.26,61.27,61.25,61.26,5595.0,51.6377,51.6461,51.6292,51.6377,5595.0
2016-05-11 14:40:00,61.27,61.31,61.25,61.3,22530.0,51.6461,51.6798,51.6292,51.6714,22530.0
2016-05-11 14:45:00,61.29,61.3,61.28,61.29,11678.0,51.663,51.6714,51.6545,51.663,11678.0
2016-05-11 14:50:00,61.29,61.31,61.28,61.29,14038.0,51.663,51.6798,51.6545,51.663,14038.0
2016-05-11 14:55:00,61.29,61.29,61.28,61.28,10918.0,51.663,51.663,51.6545,51.6545,10918.0
2016-05-11 15:00:00,61.29,61.3,61.28,61.28,9884.0,51.663,51.6714,51.6545,51.6545,9884.0
2016-05-11 15:05:00,61.28,61.32,61.28,61.32,10374.0,51.6545,51.6882,51.6545,51.6882,10374.0
2016-05-11 15:10:00,61.32,61.32,61.31,61.31,6671.0,51.6882,51.6882,51.6798,51.6798,6671.0
2016-05-11 15:15:00,61.32,61.33,61.28,61.28,9581.0,51.6882,51.6967,51.6545,51.6545,9581.0
2016-05-11 15:20:00,61.28,61.3,61.28,61.29,13615.0,51.6545,51.6714,51.6545,51.663,13615.0
2016-05-11 15:25:00,61.29,61.33,61.28,61.31,12341.0,51.663,51.6967,51.6545,51.6798,12341.0
2016-05-11 15:30:00,61.31,61.35,61.3,61.33,11621.0,51.6798,51.7135,51.6714,51.6967,11621.0
2016-05-11 15:35:00,61.33,61.35,61.32,61.34,28739.0,51.6967,51.7135,51.6882,51.7051,28739.0
2016-05-11 15:40:00,61.33,61.35,61.32,61.32,27546.0,51.6967,51.7135,51.6882,51.6882,27546.0
2016-05-11 15:45:00,61.33,61.37,61.32,61.35,32722.0,51.6967,51.7304,51.6882,51.7135,32722.0
2016-05-11 15:50:00,61.34,61.35,61.33,61.34,26631.0,51.7051,51.7135,51.6967,51.7051,26631.0
2016-05-11 15:55:00,61.34,61.36,61.3,61.3,74079.0,51.7051,51.722,51.6714,51.6714,74079.0
2016-05-12 09:30:00,61.3,61.3,61.13,61.21,14473.0,51.6714,51.6714,51.5281,51.5955,14473.0
2016-05-12 09:35:00,61.26,61.31,61.18,61.18,6388.0,51.6377,51.6798,51.5702,51.5702,6388.0
2016-05-12 09:40:00,61.18,61.33,61.18,61.31,6445.0,51.5702,51.6967,51.5702,51.6798,6445.0
2016-05-12 09:45:00,61.29,61.52,61.27,61.4,12546.0,51.663,51.8568,51.6461,51.7557,12546.0
2016-05-12 09:50:00,61.43,61.64,61.43,61.58,11251.0,51.781,51.958,51.781,51.9074,11251.0
2016-05-12 09:55:00,61.59,61.63,61.57,61.57,9577.0,51.9158,51.9496,51.899,51.899,9577.0
2016-05-12 10:00:00,61.57,61.61,61.55,61.56,9328.0,51.899,51.9327,51.8821,51.8906,9328.0
2016-05-12 10:05:00,61.57,61.61,61.56,61.59,12119.0,51.899,51.9327,51.8906,51.9158,12119.0
2016-05-12 10:10:00,61.58,61.64,61.58,61.64,16505.0,51.9074,51.958,51.9074,51.958,16505.0
2016-05-12 10:15:00,61.63,61.68,61.6,61.6,17070.0,51.9496,51.9917,51.9243,51.9243,17070.0
2016-05-12 10:20:00,61.61,61.64,61.58,61.6,12051.0,51.9327,51.958,51.9074,51.9243,12051.0
2016-05-12 10:25:00,61.6,61.61,61.54,61.56,15944.0,51.9243,51.9327,51.8737,51.8906,15944.0
2016-05-12 10:30:00,61.56,61.64,61.55,61.64,25193.0,51.8906,51.958,51.8821,51.958,25193.0
2016-05-12 10:35:00,61.63,61.66,61.61,61.64,26307.0,51.9496,51.9748,51.9327,51.958,26307.0
2016-05-12 10:40:00,61.64,61.68,61.63,61.64,27583.0,51.958,51.9917,51.9496,51.958,27583.0
2016-05-12 10:45:00,61.64,61.65,61.59,61.59,13682.0,51.958,51.9664,51.9158,51.9158,13682.0
2016-05-12 10:50:00,61.59,61.67,61.59,61.67,6698.0,51.9158,51.9833,51.9158,51.9833,6698.0
2016-05-12 10:55:00,61.66,61.69,61.65,61.67,11404.0,51.9748,52.0001,51.9664,51.9833,11404.0
2016-05-12 11:00:00,61.67,61.68,61.57,61.58,17881.0,51.9833,51.9917,51.899,51.9074,17881.0
2016-05-12 11:05:00,61.58,61.58,61.47,61.49,20319.0,51.9074,51.9074,51.8147,51.8315,20319.0
2016-05-12 11:10:00,61.49,61.5,61.47,61.49,25988.0,51.8315,51.84,51.8147,51.8315,25988.0
2016-05-12 11:15:00,61.49,61.5,61.47,61.5,17183.0,51.8315,51.84,51.8147,51.84,17183.0
2016-05-12 11:20:00,61.5,61.54,61.48,61.54,14611.0,51.84,51.8737,51.8231,51.8737,14611.0
2016-05-12 11:25:00,61.54,61.56,61.51,61.54,32847.0,51.8737,51.8906,51.8484,51.8737,32847.0
2016-05-12 11:30:00,61.55,61.55,61.42,61.42,5442.0,51.8821,51.8821,51.7725,51.7725,5442.0
2016-05-12 11:35:00,61.42,61.46,61.42,61.46,2547.0,51.7725,51.8063,51.7725,51.8063,2547.0
2016-05-12 11:40:00,61.47,61.53,61.46,61.48,4214.0,51.8147,51.8653,51.8063,51.8231,4214.0
2016-05-12 11:45:00,61.49,61.52,61.48,61.52,5391.0,51.8315,51.8568,51.8231,51.8568,5391.0
2016-05-12 11:50:00,61.53,61.53,61.48,61.48,4433.0,51.8653,51.8653,51.8231,51.8231,4433.0
2016-05-12 11:55:00,61.5,61.52,61.44,61.44,6337.0,51.84,51.8568,51.7894,51.7894,6337.0
2016-05-12 12:00:00,61.43,61.43,61.36,61.39,5391.0,51.781,51.781,51.722,51.7473,5391.0
2016-05-12 12:05:00,61.38,61.43,61.38,61.41,5279.0,51.7388,51.781,51.7388,51.7641,5279.0
2016-05-12 12:10:00,61.41,61.46,61.41,61.46,3259.0,51.7641,51.8063,51.7641,51.8063,3259.0
2016-05-12 12:15:00,61.46,61.46,61.43,61.46,3902.0,51.8063,51.8063,51.781,51.8063,3902.0
2016-05-12 12:20:00,61.47,61.48,61.44,61.48,5655.0,51.8147,51.8231,51.7894,51.8231,5655.0
2016-05-12 12:25:00,61.48,61.5,61.47,61.49,3586.0,51.8231,51.84,51.8147,51.8315,3586.0
2016-05-12 12:30:00,61.5,61.51,61.47,61.47,5664.0,51.84,51.8484,51.8147,51.8147,5664.0
2016-05-12 12:35:00,61.47,61.47,61.41,61.42,14578.0,51.8147,51.8147,51.7641,51.7725,14578.0
2016-05-12 12:40:00,61.42,61.48,61.41,61.48,5527.0,51.7725,51.8231,51.7641,51.8231,5527.0
2016-05-12 12:45:00,61.48,61.51,61.47,61.49,3789.0,51.8231,51.8484,51.8147,51.8315,3789.0
2016-05-12 12:50:00,61.5,61.52,61.49,61.51,5897.0,51.84,51.8568,51.8315,51.8484,5897.0
2016-05-12 12:55:00,61.52,61.55,61.52,61.53,9128.0,51.8568,51.8821,51.8568,51.8653,9128.0
2016-05-12 13:00:00,61.53,61.57,61.53,61.57,10017.0,51.8653,51.899,51.8653,51.899,10017.0
2016-05-12 13:05:00,61.56,61.58,61.52,61.57,7359.0,51.8906,51.9074,51.8568,51.899,7359.0
2016-05-12 13:10:00,61.57,61.58,61.55,61.58,8163.0,51.899,51.9074,51.8821,51.9074,8163.0
2016-05-12 13:15:00,61.58,61.59,61.57,61.57,6762.0,51.9074,51.9158,51.899,51.899,6762.0
2016-05-12 13:20:00,61.56,61.57,61.51,61.56,10831.0,51.8906,51.899,51.8484,51.8906,10831.0
2016-05-12 13:25:00,61.55,61.58,61.55,61.56,6423.0,51.8821,51.9074,51.8821,51.8906,6423.0
2016-05-12 13:30:00,61.57,61.57,61.54,61.54,7634.0,51.899,51.899,51.8737,51.8737,7634.0
2016-05-12 13:35:00,61.54,61.54,61.49,61.51,10418.0,51.8737,51.8737,51.8315,51.8484,10418.0
2016-05-12 13:40:00,61.51,61.57,61.51,61.57,4000.0,51.8484,51.899,51.8484,51.899,4000.0
2016-05-12 13:45:00,61.57,61.63,61.57,61.61,10379.0,51.899,51.9496,51.899,51.9327,10379.0
2016-05-12 13:50:00,61.6,61.6,61.57,61.6,5982.0,51.9243,51.9243,51.899,51.9243,5982.0
2016-05-12 13:55:00,61.6,61.63,61.59,61.62,8765.0,51.9243,51.9496,51.9158,51.9411,8765.0
2016-05-12 14:00:00,61.61,61.66,61.61,61.65,6331.0,51.9327,51.9748,51.9327,51.9664,6331.0
2016-05-12 14:05:00,61.67,61.76,61.67,61.76,8695.0,51.9833,52.0591,51.9833,52.0591,8695.0
2016-05-12 14:10:00,61.76,61.78,61.76,61.77,9314.0,52.0591,52.076,52.0591,52.0676,9314.0
2016-05-12 14:15:00,61.76,61.76,61.71,61.72,6676.0,52.0591,52.0591,52.017,52.0254,6676.0
2016-05-12 14:20:00,61.73,61.77,61.73,61.76,6883.0,52.0338,52.0676,52.0338,52.0591,6883.0
2016-05-12 14:25:00,61.75,61.78,61.74,61.76,10561.0,52.0507,52.076,52.0423,52.0591,10561.0
2016-05-12 14:30:00,61.78,61.78,61.73,61.77,8605.0,52.076,52.076,52.0338,52.0676,8605.0
2016-05-12 14:35:00,61.77,61.8,61.76,61.8,9734.0,52.0676,52.0929,52.0591,52.0929,9734.0
2016-05-12 14:40:00,61.8,61.81,61.79,61.8,3419.0,52.0929,52.1013,52.0844,52.0929,3419.0
2016-05-12 14:45:00,61.8,61.85,61.8,61.84,11102.0,52.0929,52.135,52.0929,52.1266,11102.0
2016-05-12 14:50:00,61.84,61.86,61.82,61.83,14062.0,52.1266,52.1434,52.1097,52.1181,14062.0
2016-05-12 14:55:00,61.83,61.83,61.81,61.83,9263.0,52.1181,52.1181,52.1013,52.1181,9263.0
2016-05-12 15:00:00,61.83,61.83,61.8,61.82,15282.0,52.1181,52.1181,52.0929,52.1097,15282.0
2016-05-12 15:05:00,61.81,61.82,61.78,61.79,12481.0,52.1013,52.1097,52.076,52.0844,12481.0
2016-05-12 15:10:00,61.78,61.81,61.77,61.81,12271.0,52.076,52.1013,52.0676,52.1013,12271.0
2016-05-12 15:15:00,61.81,61.82,61.75,61.76,18210.0,52.1013,52.1097,52.0507,52.0591,18210.0
2016-05-12 15:20:00,61.76,61.8,61.76,61.78,13425.0,52.0591,52.0929,52.0591,52.076,13425.0
2016-05-12 15:25:00,61.79,61.8,61.76,61.78,25582.0,52.0844,52.0929,52.0591,52.076,25582.0
2016-05-12 15:30:00,61.77,61.86,61.77,61.85,84044.0,52.0676,52.1434,52.0676,52.135,84044.0
2016-05-12 15:35:00,61.83,61.85,61.79,61.79,21812.0,52.1181,52.135,52.0844,52.0844,21812.0
2016-05-12 15:40:00,61.79,61.81,61.78,61.79,16364.0,52.0844,52.1013,52.076,52.0844,16364.0
2016-05-12 15:45:00,61.78,61.79,61.75,61.78,33457.0,52.076,52.0844,52.0507,52.076,33457.0
2016-05-12 15:50:00,61.77,61.78,61.71,61.72,36002.0,52.0676,52.076,52.017,52.0254,36002.0
2016-05-12 15:55:00,61.72,61.8,61.71,61.78,142688.0,52.0254,52.0929,52.017,52.076,142688.0
2016-05-13 09:30:00,61.66,61.83,61.62,61.75,30949.0,51.9748,52.1181,51.9411,52.0507,30949.0
2016-05-13 09:35:00,61.76,61.76,61.52,61.71,19085.0,52.0591,52.0591,51.8568,52.017,19085.0
2016-05-13 09:40:00,61.68,61.68,61.55,61.63,6883.0,51.9917,51.9917,51.8821,51.9496,6883.0
2016-05-13 09:45:00,61.64,61.79,61.64,61.74,18757.0,51.958,52.0844,51.958,52.0423,18757.0
2016-05-13 09:50:00,61.75,61.79,61.7,61.77,19483.0,52.0507,52.0844,52.0086,52.0676,19483.0
2016-05-13 09:55:00,61.77,61.8,61.68,61.72,18176.0,52.0676,52.0929,51.9917,52.0254,18176.0
2016-05-13 10:00:00,61.73,61.75,61.62,61.65,16052.0,52.0338,52.0507,51.9411,51.9664,16052.0
2016-05-13 10:05:00,61.64,61.7,61.64,61.65,14148.0,51.958,52.0086,51.958,51.9664,14148.0
2016-05-13 10:10:00,61.64,61.71,61.62,61.71,22458.0,51.958,52.017,51.9411,52.017,22458.0
2016-05-13 10:15:00,61.71,61.84,61.71,61.79,15200.0,52.017,52.1266,52.017,52.0844,15200.0
2016-05-13 10:20:00,61.8,61.84,61.75,61.76,20865.0,52.0929,52.1266,52.0507,52.0591,20865.0
2016-05-13 10:25:00,61.76,61.9,61.75,61.89,28280.0,52.0591,52.1771,52.0507,52.1687,28280.0
2016-05-13 10:30:00,61.88,61.98,61.87,61.97,17666.0,52.1603,52.2446,52.1519,52.2362,17666.0
2016-05-13 10:35:00,61.98,62.05,61.95,61.95,44866.0,52.2446,52.3036,52.2193,52.2193,44866.0
2016-05-13 10:40:00,61.95,61.97,61.76,61.77,20162.0,52.2193,52.2362,52.0591,52.0676,20162.0
2016-05-13 10:45:00,61.76,61.79,61.67,61.68,13720.0,52.0591,52.0844,51.9833,51.9917,13720.0
2016-05-13 10:50:00,61.68,61.78,61.67,61.76,13234.0,51.9917,52.076,51.9833,52.0591,13234.0
2016-05-13 10:55:00,61.75,61.76,61.65,61.67,30476.0,52.0507,52.0591,51.9664,51.9833,30476.0
2016-05-13 11:00:00,61.68,61.69,61.57,61.65,23785.0,51.9917,52.0001,51.899,51.9664,23785.0
2016-05-13 11:05:00,61.66,61.66,61.62,61.64,22493.0,51.9748,51.9748,51.9411,51.958,22493.0
2016-05-13 11:10:00,61.65,61.66,61.58,61.58,16022.0,51.9664,51.9748,51.9074,51.9074,16022.0
2016-05-13 11:15:00,61.57,61.62,61.55,61.6,20487.0,51.899,51.9411,51.8821,51.9243,20487.0
2016-05-13 11:20:00,61.61,61.64,61.6,61.61,10752.0,51.9327,51.958,51.9243,51.9327,10752.0
2016-05-13 11:25:00,61.61,61.72,61.61,61.7,9547.0,51.9327,52.0254,51.9327,52.0086,9547.0
2016-05-13 11:30:00,61.71,61.76,61.7,61.73,7601.0,52.017,52.0591,52.0086,52.0338,7601.0
2016-05-13 11:35:00,61.73,61.74,61.68,61.71,9699.0,52.0338,52.0423,51.9917,52.017,9699.0
2016-05-13 11:40:00,61.7,61.71,61.65,61.66,14956.0,52.0086,52.017,51.9664,51.9748,14956.0
2016-05-13 11:45:00,61.65,61.65,61.55,61.55,9458.0,51.9664,51.9664,51.8821,51.8821,9458.0
2016-05-13 11:50:00,61.54,61.55,61.51,61.54,7843.0,51.8737,51.8821,51.8484,51.8737,7843.0
2016-05-13 11:55:00,61.53,61.53,61.48,61.5,13443.0,51.8653,51.8653,51.8231,51.84,13443.0
2016-05-13 12:00:00,61.5,61.5,61.46,61.46,14398.0,51.84,51.84,51.8063,51.8063,14398.0
2016-05-13 12:05:00,61.47,61.47,61.41,61.41,12738.0,51.8147,51.8147,51.7641,51.7641,12738.0
2016-05-13 12:10:00,61.42,61.43,61.4,61.42,14914.0,51.7725,51.781,51.7557,51.7725,14914.0
2016-05-13 12:15:00,61.42,61.48,61.42,61.47,10163.0,51.7725,51.8231,51.7725,51.8147,10163.0
2016-05-13 12:20:00,61.47,61.49,61.46,61.47,7048.0,51.8147,51.8315,51.8063,51.8147,7048.0
2016-05-13 12:25:00,61.48,61.51,61.47,61.48,8617.0,51.8231,51.8484,51.8147,51.8231,8617.0
2016-05-13 12:30:00,61.48,61.51,61.47,61.51,6911.0,51.8231,51.8484,51.8147,51.8484,6911.0
2016-05-13 12:35:00,61.51,61.53,61.49,61.51,8752.0,51.8484,51.8653,51.8315,51.8484,8752.0
2016-05-13 12:40:00,61.52,61.52,61.46,61.48,11808.0,51.8568,51.8568,51.8063,51.8231,11808.0
2016-05-13 12:45:00,61.47,61.5,61.45,61.48,8631.0,51.8147,51.84,51.7978,51.8231,8631.0
2016-05-13 12:50:00,61.48,61.5,61.47,61.48,4706.0,51.8231,51.84,51.8147,51.8231,4706.0
2016-05-13 12:55:00,61.49,61.52,61.46,61.48,15072.0,51.8315,51.8568,51.8063,51.8231,15072.0
2016-05-13 13:00:00,61.47,61.51,61.47,61.5,7570.0,51.8147,51.8484,51.8147,51.84,7570.0
2016-05-13 13:05:00,61.5,61.52,61.47,61.49,7637.0,51.84,51.8568,51.8147,51.8315,7637.0
2016-05-13 13:10:00,61.5,61.53,61.49,61.53,3818.0,51.84,51.8653,51.8315,51.8653,3818.0
2016-05-13 13:15:00,61.52,61.55,61.5,61.51,8246.0,51.8568,51.8821,51.84,51.8484,8246.0
2016-05-13 13:20:00,61.51,61.51,61.45,61.46,5513.0,51.8484,51.8484,51.7978,51.8063,5513.0
2016-05-13 13:25:00,61.46,61.48,61.42,61.46,8579.0,51.8063,51.8231,51.7725,51.8063,8579.0
2016-05-13 13:30:00,61.45,61.5,61.45,61.49,7233.0,51.7978,51.84,51.7978,51.8315,7233.0
2016-05-13 13:35:00,61.49,61.5,61.43,61.43,12818.0,51.8315,51.84,51.781,51.781,12818.0
2016-05-13 13:40:00,61.43,61.46,61.43,61.46,12785.0,51.781,51.8063,51.781,51.8063,12785.0
2016-05-13 13:45:00,61.47,61.5,61.46,61.46,9574.0,51.8147,51.84,51.8063,51.8063,9574.0
2016-05-13 13:50:00,61.45,61.45,61.38,61.4,10020.0,51.7978,51.7978,51.7388,51.7557,10020.0
2016-05-13 13:55:00,61.4,61.46,61.4,61.45,11892.0,51.7557,51.8063,51.7557,51.7978,11892.0
2016-05-13 14:00:00,61.45,61.45,61.41,61.44,10705.0,51.7978,51.7978,51.7641,51.7894,10705.0
2016-05-13 14:05:00,61.44,61.44,61.37,61.41,11450.0,51.7894,51.7894,51.7304,51.7641,11450.0
2016-05-13 14:10:00,61.41,61.44,61.39,61.4,13844.0,51.7641,51.7894,51.7473,51.7557,13844.0
2016-05-13 14:15:00,61.4,61.41,61.36,61.37,9860.0,51.7557,51.7641,51.722,51.7304,9860.0
2016-05-13 14:20:00,61.36,61.37,61.29,61.3,12322.0,51.722,51.7304,51.663,51.6714,12322.0
2016-05-13 14:25:00,61.3,61.35,61.29,61.34,12129.0,51.6714,51.7135,51.663,51.7051,12129.0
2016-05-13 14:30:00,61.33,61.35,61.29,61.34,9608.0,51.6967,51.7135,51.663,51.7051,9608.0
2016-05-13 14:35:00,61.33,61.35,61.29,61.3,8868.0,51.6967,51.7135,51.663,51.6714,8868.0
2016-05-13 14:40:00,61.29,61.32,61.26,61.32,14454.0,51.663,51.6882,51.6377,51.6882,14454.0
2016-05-13 14:45:00,61.32,61.33,61.3,61.33,14771.0,51.6882,51.6967,51.6714,51.6967,14771.0
2016-05-13 14:50:00,61.33,61.33,61.3,61.32,9659.0,51.6967,51.6967,51.6714,51.6882,9659.0
2016-05-13 14:55:00,61.31,61.43,61.29,61.42,13297.0,51.6798,51.781,51.663,51.7725,13297.0
2016-05-13 15:00:00,61.42,61.42,61.38,61.42,9790.0,51.7725,51.7725,51.7388,51.7725,9790.0
2016-05-13 15:05:00,61.42,61.43,61.36,61.37,15404.0,51.7725,51.781,51.722,51.7304,15404.0
2016-05-13 15:10:00,61.37,61.4,61.34,61.4,11695.0,51.7304,51.7557,51.7051,51.7557,11695.0
2016-05-13 15:15:00,61.4,61.46,61.39,61.41,34686.0,51.7557,51.8063,51.7473,51.7641,34686.0
2016-05-13 15:20:00,61.4,61.42,61.38,61.4,11472.0,51.7557,51.7725,51.7388,51.7557,11472.0
2016-05-13 15:25:00,61.39,61.4,61.36,61.38,12592.0,51.7473,51.7557,51.722,51.7388,12592.0
2016-05-13 15:30:00,61.38,61.39,61.36,61.39,17759.0,51.7388,51.7473,51.722,51.7473,17759.0
2016-05-13 15:35:00,61.39,61.42,61.39,61.41,16658.0,51.7473,51.7725,51.7473,51.7641,16658.0
2016-05-13 15:40:00,61.42,61.46,61.42,61.43,29906.0,51.7725,51.8063,51.7725,51.781,29906.0
2016-05-13 15:45:00,61.43,61.43,61.38,61.39,28195.0,51.781,51.781,51.7388,51.7473,28195.0
2016-05-13 15:50:00,61.38,61.41,61.37,61.38,53680.0,51.7388,51.7641,51.7304,51.7388,53680.0
2016-05-13 15:55:00,61.38,61.48,61.37,61.45,86552.0,51.7388,51.8231,51.7304,51.7978,86552.0
2016-05-16 09:30:00,61.25,61.3,61.14,61.14,34309.0,51.6292,51.6714,51.5365,51.5365,34309.0
2016-05-16 09:35:00,61.11,61.18,61.0,61.08,43855.0,51.5112,51.5702,51.4185,51.4859,43855.0
2016-05-16 09:40:00,61.13,61.24,61.06,61.08,16241.0,51.5281,51.6208,51.4691,51.4859,16241.0
2016-05-16 09:45:00,61.11,61.23,61.09,61.14,26776.0,51.5112,51.6124,51.4944,51.5365,26776.0
2016-05-16 09:50:00,61.14,61.26,61.13,61.25,21418.0,51.5365,51.6377,51.5281,51.6292,21418.0
2016-05-16 09:55:00,61.26,61.37,61.26,61.3,10343.0,51.6377,51.7304,51.6377,51.6714,10343.0
2016-05-16 10:00:00,61.3,61.37,61.29,61.3,7198.0,51.6714,51.7304,51.663,51.6714,7198.0
2016-05-16 10:05:00,61.3,61.38,61.3,61.37,8635.0,51.6714,51.7388,51.6714,51.7304,8635.0
2016-05-16 10:10:00,61.37,61.42,61.33,61.42,13176.0,51.7304,51.7725,51.6967,51.7725,13176.0
2016-05-16 10:15:00,61.44,61.45,61.41,61.41,8298.0,51.7894,51.7978,51.7641,51.7641,8298.0
2016-05-16 10:20:00,61.43,61.44,61.38,61.43,10591.0,51.781,51.7894,51.7388,51.781,10591.0
2016-05-16 10:25:00,61.43,61.44,61.39,61.41,7950.0,51.781,51.7894,51.7473,51.7641,7950.0
2016-05-16 10:30:00,61.4,61.44,61.4,61.44,9435.0,51.7557,51.7894,51.7557,51.7894,9435.0
2016-05-16 10:35:00,61.44,61.46,61.42,61.44,13584.0,51.7894,51.8063,51.7725,51.7894,13584.0
2016-05-16 10:40:00,61.44,61.46,61.42,61.46,4855.0,51.7894,51.8063,51.7725,51.8063,4855.0
2016-05-16 10:45:00,61.45,61.49,61.45,61.49,25145.0,51.7978,51.8315,51.7978,51.8315,25145.0
2016-05-16 10:50:00,61.49,61.53,61.49,61.51,13631.0,51.8315,51.8653,51.8315,51.8484,13631.0
2016-05-16 10:55:00,61.51,61.51,61.47,61.48,10211.0,51.8484,51.8484,51.8147,51.8231,10211.0
2016-05-16 11:00:00,61.48,61.57,61.48,61.56,4396.0,51.8231,51.899,51.8231,51.8906,4396.0
2016-05-16 11:05:00,61.56,61.61,61.56,61.58,10766.0,51.8906,51.9327,51.8906,51.9074,10766.0
2016-05-16 11:10:00,61.59,61.59,61.52,61.54,11729.0,51.9158,51.9158,51.8568,51.8737,11729.0
2016-05-16 11:15:00,61.54,61.55,61.52,61.55,9281.0,51.8737,51.8821,51.8568,51.8821,9281.0
2016-05-16 11:20:00,61.55,61.63,61.55,61.59,14568.0,51.8821,51.9496,51.8821,51.9158,14568.0
2016-05-16 11:25:00,61.59,61.61,61.57,61.58,11230.0,51.9158,51.9327,51.899,51.9074,11230.0
2016-05-16 11:30:00,61.59,61.59,61.47,61.48,35047.0,51.9158,51.9158,51.8147,51.8231,35047.0
2016-05-16 11:35:00,61.48,61.54,61.48,61.53,6991.0,51.8231,51.8737,51.8231,51.8653,6991.0
2016-05-16 11:40:00,61.53,61.57,61.52,61.57,4248.0,51.8653,51.899,51.8568,51.899,4248.0
2016-05-16 11:45:00,61.58,61.61,61.52,61.52,17897.0,51.9074,51.9327,51.8568,51.8568,17897.0
2016-05-16 11:50:00,61.54,61.54,61.51,61.53,6852.0,51.8737,51.8737,51.8484,51.8653,6852.0
2016-05-16 11:55:00,61.53,61.55,61.51,61.51,13848.0,51.8653,51.8821,51.8484,51.8484,13848.0
2016-05-16 12:00:00,61.51,61.53,61.5,61.52,6672.0,51.8484,51.8653,51.84,51.8568,6672.0
2016-05-16 12:05:00,61.52,61.53,61.46,61.46,12966.0,51.8568,51.8653,51.8063,51.8063,12966.0
2016-05-16 12:10:00,61.47,61.53,61.46,61.53,14149.0,51.8147,51.8653,51.8063,51.8653,14149.0
2016-05-16 12:15:00,61.53,61.54,61.51,61.53,14791.0,51.8653,51.8737,51.8484,51.8653,14791.0
2016-05-16 12:20:00,61.53,61.54,61.5,61.51,5159.0,51.8653,51.8737,51.84,51.8484,5159.0
2016-05-16 12:25:00,61.51,61.51,61.42,61.43,12544.0,51.8484,51.8484,51.7725,51.781,12544.0
2016-05-16 12:30:00,61.43,61.49,61.43,61.48,8486.0,51.781,51.8315,51.781,51.8231,8486.0
2016-05-16 12:35:00,61.47,61.48,61.44,61.45,6402.0,51.8147,51.8231,51.7894,51.7978,6402.0
2016-05-16 12:40:00,61.44,61.52,61.44,61.51,9403.0,51.7894,51.8568,51.7894,51.8484,9403.0
2016-05-16 12:45:00,61.51,61.52,61.48,61.5,10379.0,51.8484,51.8568,51.8231,51.84,10379.0
2016-05-16 12:50:00,61.5,61.51,61.49,61.51,3481.0,51.84,51.8484,51.8315,51.8484,3481.0
2016-05-16 12:55:00,61.5,61.51,61.48,61.51,15068.0,51.84,51.8484,51.8231,51.8484,15068.0
2016-05-16 13:00:00,61.51,61.61,61.5,61.61,20171.0,51.8484,51.9327,51.84,51.9327,20171.0
2016-05-16 13:05:00,61.6,61.63,61.59,61.6,7259.0,51.9243,51.9496,51.9158,51.9243,7259.0
2016-05-16 13:10:00,61.59,61.61,61.55,61.55,7940.0,51.9158,51.9327,51.8821,51.8821,7940.0
2016-05-16 13:15:00,61.54,61.54,61.51,61.52,12202.0,51.8737,51.8737,51.8484,51.8568,12202.0
2016-05-16 13:20:00,61.52,61.56,61.52,61.55,7642.0,51.8568,51.8906,51.8568,51.8821,7642.0
2016-05-16 13:25:00,61.54,61.54,61.51,61.52,4385.0,51.8737,51.8737,51.8484,51.8568,4385.0
2016-05-16 13:30:00,61.52,61.53,61.51,61.52,6430.0,51.8568,51.8653,51.8484,51.8568,6430.0
2016-05-16 13:35:00,61.52,61.52,61.5,61.5,6151.0,51.8568,51.8568,51.84,51.84,6151.0
2016-05-16 13:40:00,61.5,61.5,61.44,61.44,18271.0,51.84,51.84,51.7894,51.7894,18271.0
2016-05-16 13:45:00,61.45,61.5,61.43,61.5,12268.0,51.7978,51.84,51.781,51.84,12268.0
2016-05-16 13:50:00,61.5,61.52,61.49,61.51,12317.0,51.84,51.8568,51.8315,51.8484,12317.0
2016-05-16 13:55:00,61.51,61.58,61.51,61.55,12924.0,51.8484,51.9074,51.8484,51.8821,12924.0
2016-05-16 14:00:00,61.55,61.55,61.52,61.54,12890.0,51.8821,51.8821,51.8568,51.8737,12890.0
2016-05-16 14:05:00,61.55,61.55,61.53,61.55,13447.0,51.8821,51.8821,51.8653,51.8821,13447.0
2016-05-16 14:10:00,61.55,61.62,61.54,61.61,22726.0,51.8821,51.9411,51.8737,51.9327,22726.0
2016-05-16 14:15:00,61.62,61.63,61.56,61.59,20142.0,51.9411,51.9496,51.8906,51.9158,20142.0
2016-05-16 14:20:00,61.58,61.61,61.57,61.58,8713.0,51.9074,51.9327,51.899,51.9074,8713.0
2016-05-16 14:25:00,61.57,61.6,61.54,61.55,13568.0,51.899,51.9243,51.8737,51.8821,13568.0
2016-05-16 14:30:00,61.55,61.57,61.55,61.55,7660.0,51.8821,51.899,51.8821,51.8821,7660.0
2016-05-16 14:35:00,61.55,61.57,61.5,61.52,9985.0,51.8821,51.899,51.84,51.8568,9985.0
2016-05-16 14:40:00,61.52,61.53,61.5,61.53,5898.0,51.8568,51.8653,51.84,51.8653,5898.0
2016-05-16 14:45:00,61.53,61.57,61.52,61.53,14514.0,51.8653,51.899,51.8568,51.8653,14514.0
2016-05-16 14:50:00,61.53,61.56,61.48,61.49,16737.0,51.8653,51.8906,51.8231,51.8315,16737.0
2016-05-16 14:55:00,61.5,61.51,61.49,61.51,4400.0,51.84,51.8484,51.8315,51.8484,4400.0
2016-05-16 15:00:00,61.52,61.57,61.51,61.55,20453.0,51.8568,51.899,51.8484,51.8821,20453.0
2016-05-16 15:05:00,61.55,61.56,61.53,61.55,11539.0,51.8821,51.8906,51.8653,51.8821,11539.0
2016-05-16 15:10:00,61.55,61.55,61.52,61.53,5243.0,51.8821,51.8821,51.8568,51.8653,5243.0
2016-05-16 15:15:00,61.53,61.54,61.48,61.48,10966.0,51.8653,51.8737,51.8231,51.8231,10966.0
2016-05-16 15:20:00,61.49,61.51,61.48,61.51,3896.0,51.8315,51.8484,51.8231,51.8484,3896.0
2016-05-16 15:25:00,61.51,61.52,61.5,61.52,9496.0,51.8484,51.8568,51.84,51.8568,9496.0
2016-05-16 15:30:00,61.51,61.52,61.44,61.46,21849.0,51.8484,51.8568,51.7894,51.8063,21849.0
2016-05-16 15:35:00,61.47,61.5,61.46,61.49,13366.0,51.8147,51.84,51.8063,51.8315,13366.0
2016-05-16 15:40:00,61.49,61.51,61.48,61.49,20425.0,51.8315,51.8484,51.8231,51.8315,20425.0
2016-05-16 15:45:00,61.49,61.5,61.43,61.47,32650.0,51.8315,51.84,51.781,51.8147,32650.0
2016-05-16 15:50:00,61.48,61.48,61.41,61.42,37161.0,51.8231,51.8231,51.7641,51.7725,37161.0
2016-05-16 15:55:00,61.43,61.48,61.41,61.45,83956.0,51.781,51.8231,51.7641,51.7978,83956.0
2016-05-17 09:30:00,61.27,61.69,61.27,61.56,25466.0,51.6461,52.0001,51.6461,51.8906,25466.0
2016-05-17 09:35:00,61.55,61.55,61.21,61.31,14614.0,51.8821,51.8821,51.5955,51.6798,14614.0
2016-05-17 09:40:00,61.34,61.44,61.31,61.42,6933.0,51.7051,51.7894,51.6798,51.7725,6933.0
2016-05-17 09:45:00,61.48,61.5,61.27,61.29,11705.0,51.8231,51.84,51.6461,51.663,11705.0
2016-05-17 09:50:00,61.28,61.29,61.24,61.26,8227.0,51.6545,51.663,51.6208,51.6377,8227.0
2016-05-17 09:55:00,61.27,61.35,61.26,61.31,8384.0,51.6461,51.7135,51.6377,51.6798,8384.0
2016-05-17 10:00:00,61.3,61.37,61.3,61.34,8860.0,51.6714,51.7304,51.6714,51.7051,8860.0
2016-05-17 10:05:00,61.35,61.4,61.31,61.4,11314.0,51.7135,51.7557,51.6798,51.7557,11314.0
2016-05-17 10:10:00,61.41,61.43,61.33,61.39,14344.0,51.7641,51.781,51.6967,51.7473,14344.0
2016-05-17 10:15:00,61.41,61.49,61.39,61.45,14288.0,51.7641,51.8315,51.7473,51.7978,14288.0
2016-05-17 10:20:00,61.46,61.46,61.38,61.39,7230.0,51.8063,51.8063,51.7388,51.7473,7230.0
2016-05-17 10:25:00,61.38,61.41,61.29,61.3,6778.0,51.7388,51.7641,51.663,51.6714,6778.0
2016-05-17 10:30:00,61.3,61.35,61.29,61.32,9960.0,51.6714,51.7135,51.663,51.6882,9960.0
2016-05-17 10:35:00,61.32,61.32,61.26,61.27,6650.0,51.6882,51.6882,51.6377,51.6461,6650.0
2016-05-17 10:40:00,61.28,61.32,61.25,61.32,9339.0,51.6545,51.6882,51.6292,51.6882,9339.0
2016-05-17 10:45:00,61.31,61.31,61.27,61.27,5178.0,51.6798,51.6798,51.6461,51.6461,5178.0
2016-05-17 10:50:00,61.26,61.3,61.24,61.29,9991.0,51.6377,51.6714,51.6208,51.663,9991.0
2016-05-17 10:55:00,61.29,61.34,61.28,61.32,6276.0,51.663,51.7051,51.6545,51.6882,6276.0
2016-05-17 11:00:00,61.31,61.34,61.3,61.31,10480.0,51.6798,51.7051,51.6714,51.6798,10480.0
2016-05-17 11:05:00,61.32,61.32,61.2,61.23,10198.0,51.6882,51.6882,51.5871,51.6124,10198.0
2016-05-17 11:10:00,61.22,61.22,61.17,61.17,14287.0,51.604,51.604,51.5618,51.5618,14287.0
2016-05-17 11:15:00,61.18,61.21,61.15,61.2,13046.0,51.5702,51.5955,51.545,51.5871,13046.0
2016-05-17 11:20:00,61.2,61.21,61.14,61.15,16999.0,51.5871,51.5955,51.5365,51.545,16999.0
2016-05-17 11:25:00,61.14,61.14,61.1,61.12,9948.0,51.5365,51.5365,51.5028,51.5197,9948.0
2016-05-17 11:30:00,61.13,61.14,61.1,61.11,6973.0,51.5281,51.5365,51.5028,51.5112,6973.0
2016-05-17 11:35:00,61.12,61.17,61.12,61.14,6173.0,51.5197,51.5618,51.5197,51.5365,6173.0
2016-05-17 11:40:00,61.14,61.16,61.1,61.11,6724.0,51.5365,51.5534,51.5028,51.5112,6724.0
2016-05-17 11:45:00,61.12,61.12,61.09,61.1,9316.0,51.5197,51.5197,51.4944,51.5028,9316.0
2016-05-17 11:50:00,61.1,61.18,61.1,61.18,10087.0,51.5028,51.5702,51.5028,51.5702,10087.0
2016-05-17 11:55:00,61.18,61.21,61.17,61.19,6318.0,51.5702,51.5955,51.5618,51.5787,6318.0
2016-05-17 12:00:00,61.19,61.28,61.19,61.28,5254.0,51.5787,51.6545,51.5787,51.6545,5254.0
2016-05-17 12:05:00,61.28,61.28,61.16,61.16,9390.0,51.6545,51.6545,51.5534,51.5534,9390.0
2016-05-17 12:10:00,61.17,61.17,61.13,61.14,5641.0,51.5618,51.5618,51.5281,51.5365,5641.0
2016-05-17 12:15:00,61.13,61.13,61.08,61.09,7008.0,51.5281,51.5281,51.4859,51.4944,7008.0
2016-05-17 12:20:00,61.08,61.1,61.05,61.09,10308.0,51.4859,51.5028,51.4607,51.4944,10308.0
2016-05-17 12:25:00,61.09,61.09,61.06,61.08,4965.0,51.4944,51.4944,51.4691,51.4859,4965.0
2016-05-17 12:30:00,61.09,61.09,61.04,61.05,9122.0,51.4944,51.4944,51.4522,51.4607,9122.0
2016-05-17 12:35:00,61.06,61.07,61.04,61.05,3749.0,51.4691,51.4775,51.4522,51.4607,3749.0
2016-05-17 12:40:00,61.05,61.05,61.04,61.04,3110.0,51.4607,51.4607,51.4522,51.4522,3110.0
2016-05-17 12:45:00,61.04,61.07,61.03,61.07,9197.0,51.4522,51.4775,51.4438,51.4775,9197.0
2016-05-17 12:50:00,61.07,61.08,61.05,61.05,6593.0,51.4775,51.4859,51.4607,51.4607,6593.0
2016-05-17 12:55:00,61.05,61.07,61.02,61.07,8374.0,51.4607,51.4775,51.4354,51.4775,8374.0
2016-05-17 13:00:00,61.08,61.08,61.01,61.03,7009.0,51.4859,51.4859,51.4269,51.4438,7009.0
2016-05-17 13:05:00,61.03,61.05,61.03,61.05,4371.0,51.4438,51.4607,51.4438,51.4607,4371.0
2016-05-17 13:10:00,61.04,61.05,61.02,61.02,5479.0,51.4522,51.4607,51.4354,51.4354,5479.0
2016-05-17 13:15:00,61.02,61.06,61.02,61.04,5250.0,51.4354,51.4691,51.4354,51.4522,5250.0
2016-05-17 13:20:00,61.04,61.05,61.01,61.03,4884.0,51.4522,51.4607,51.4269,51.4438,4884.0
2016-05-17 13:25:00,61.02,61.03,61.0,61.02,6693.0,51.4354,51.4438,51.4185,51.4354,6693.0
2016-05-17 13:30:00,61.03,61.03,61.02,61.02,4467.0,51.4438,51.4438,51.4354,51.4354,4467.0
2016-05-17 13:35:00,61.02,61.03,61.01,61.01,8989.0,51.4354,51.4438,51.4269,51.4269,8989.0
2016-05-17 13:40:00,61.02,61.02,60.99,61.0,6333.0,51.4354,51.4354,51.4101,51.4185,6333.0
2016-05-17 13:45:00,60.99,61.01,60.97,60.97,10785.0,51.4101,51.4269,51.3932,51.3932,10785.0
2016-05-17 13:50:00,60.97,60.98,60.96,60.98,9015.0,51.3932,51.4017,51.3848,51.4017,9015.0
2016-05-17 13:55:00,60.97,60.98,60.89,60.9,14510.0,51.3932,51.4017,51.3258,51.3342,14510.0
2016-05-17 14:00:00,60.9,60.9,60.85,60.86,4221.0,51.3342,51.3342,51.2921,51.3005,4221.0
2016-05-17 14:05:00,60.85,60.85,60.8,60.82,14199.0,51.2921,51.2921,51.2499,51.2668,14199.0
2016-05-17 14:10:00,60.82,60.84,60.81,60.81,10263.0,51.2668,51.2836,51.2584,51.2584,10263.0
2016-05-17 14:15:00,60.81,60.82,60.74,60.75,12592.0,51.2584,51.2668,51.1994,51.2078,12592.0
2016-05-17 14:20:00,60.75,60.75,60.67,60.68,20027.0,51.2078,51.2078,51.1403,51.1488,20027.0
2016-05-17 14:25:00,60.68,60.69,60.62,60.69,24454.0,51.1488,51.1572,51.0982,51.1572,24454.0
2016-05-17 14:30:00,60.69,60.74,60.65,60.65,13913.0,51.1572,51.1994,51.1235,51.1235,13913.0
2016-05-17 14:35:00,60.65,60.69,60.64,60.66,12414.0,51.1235,51.1572,51.1151,51.1319,12414.0
2016-05-17 14:40:00,60.66,60.67,60.64,60.65,4941.0,51.1319,51.1403,51.1151,51.1235,4941.0
2016-05-17 14:45:00,60.67,60.76,60.65,60.74,15235.0,51.1403,51.2162,51.1235,51.1994,15235.0
2016-05-17 14:50:00,60.75,60.75,60.66,60.67,11666.0,51.2078,51.2078,51.1319,51.1403,11666.0
2016-05-17 14:55:00,60.67,60.75,60.63,60.74,10651.0,51.1403,51.2078,51.1066,51.1994,10651.0
2016-05-17 15:00:00,60.75,60.75,60.71,60.75,17830.0,51.2078,51.2078,51.1741,51.2078,17830.0
2016-05-17 15:05:00,60.75,60.84,60.75,60.81,13876.0,51.2078,51.2836,51.2078,51.2584,13876.0
2016-05-17 15:10:00,60.8,60.8,60.75,60.76,17695.0,51.2499,51.2499,51.2078,51.2162,17695.0
2016-05-17 15:15:00,60.75,60.75,60.69,60.7,35235.0,51.2078,51.2078,51.1572,51.1656,35235.0
2016-05-17 15:20:00,60.69,60.69,60.62,60.63,16866.0,51.1572,51.1572,51.0982,51.1066,16866.0
2016-05-17 15:25:00,60.64,60.65,60.56,60.65,15561.0,51.1151,51.1235,51.0476,51.1235,15561.0
2016-05-17 15:30:00,60.64,60.67,60.63,60.67,18257.0,51.1151,51.1403,51.1066,51.1403,18257.0
2016-05-17 15:35:00,60.67,60.76,60.66,60.75,26027.0,51.1403,51.2162,51.1319,51.2078,26027.0
2016-05-17 15:40:00,60.76,60.77,60.67,60.68,33843.0,51.2162,51.2246,51.1403,51.1488,33843.0
2016-05-17 15:45:00,60.68,60.73,60.68,60.72,30313.0,51.1488,51.1909,51.1488,51.1825,30313.0
2016-05-17 15:50:00,60.71,60.74,60.7,60.73,28659.0,51.1741,51.1994,51.1656,51.1909,28659.0
2016-05-17 15:55:00,60.73,60.76,60.68,60.72,89226.0,51.1909,51.2162,51.1488,51.1825,89226.0
2016-05-18 09:30:00,60.76,60.88,60.66,60.66,23063.0,51.2162,51.3174,51.1319,51.1319,23063.0
2016-05-18 09:35:00,60.62,60.67,60.52,60.58,9922.0,51.0982,51.1403,51.0139,51.0645,9922.0
2016-05-18 09:40:00,60.58,60.73,60.57,60.69,3020.0,51.0645,51.1909,51.0561,51.1572,3020.0
2016-05-18 09:45:00,60.65,60.73,60.61,60.66,6267.0,51.1235,51.1909,51.0898,51.1319,6267.0
2016-05-18 09:50:00,60.68,60.8,60.68,60.79,7454.0,51.1488,51.2499,51.1488,51.2415,7454.0
2016-05-18 09:55:00,60.77,60.81,60.71,60.8,12313.0,51.2246,51.2584,51.1741,51.2499,12313.0
2016-05-18 10:00:00,60.8,60.87,60.78,60.84,12918.0,51.2499,51.3089,51.2331,51.2836,12918.0
2016-05-18 10:05:00,60.83,60.88,60.82,60.84,8735.0,51.2752,51.3174,51.2668,51.2836,8735.0
2016-05-18 10:10:00,60.83,60.89,60.78,60.89,10294.0,51.2752,51.3258,51.2331,51.3258,10294.0
2016-05-18 10:15:00,60.88,60.92,60.87,60.87,8963.0,51.3174,51.3511,51.3089,51.3089,8963.0
2016-05-18 10:20:00,60.86,60.89,60.84,60.87,10954.0,51.3005,51.3258,51.2836,51.3089,10954.0
2016-05-18 10:25:00,60.89,60.93,60.88,60.88,7465.0,51.3258,51.3595,51.3174,51.3174,7465.0
2016-05-18 10:30:00,60.9,60.98,60.9,60.96,7601.0,51.3342,51.4017,51.3342,51.3848,7601.0
2016-05-18 10:35:00,60.94,60.95,60.85,60.85,5763.0,51.3679,51.3764,51.2921,51.2921,5763.0
2016-05-18 10:40:00,60.85,60.87,60.8,60.8,9609.0,51.2921,51.3089,51.2499,51.2499,9609.0
2016-05-18 10:45:00,60.81,60.84,60.81,60.82,4040.0,51.2584,51.2836,51.2584,51.2668,4040.0
2016-05-18 10:50:00,60.81,60.82,60.72,60.72,7723.0,51.2584,51.2668,51.1825,51.1825,7723.0
2016-05-18 10:55:00,60.72,60.72,60.65,60.69,8427.0,51.1825,51.1825,51.1235,51.1572,8427.0
2016-05-18 11:00:00,60.68,60.72,60.68,60.68,5584.0,51.1488,51.1825,51.1488,51.1488,5584.0
2016-05-18 11:05:00,60.66,60.68,60.63,60.66,8697.0,51.1319,51.1488,51.1066,51.1319,8697.0
2016-05-18 11:10:00,60.68,60.68,60.65,60.66,4819.0,51.1488,51.1488,51.1235,51.1319,4819.0
2016-05-18 11:15:00,60.67,60.69,60.6,60.62,11825.0,51.1403,51.1572,51.0813,51.0982,11825.0
2016-05-18 11:20:00,60.63,60.7,60.62,60.65,10024.0,51.1066,51.1656,51.0982,51.1235,10024.0
2016-05-18 11:25:00,60.65,60.69,60.64,60.69,6036.0,51.1235,51.1572,51.1151,51.1572,6036.0
2016-05-18 11:30:00,60.7,60.72,60.66,60.67,8147.0,51.1656,51.1825,51.1319,51.1403,8147.0
2016-05-18 11:35:00,60.67,60.74,60.66,60.72,6560.0,51.1403,51.1994,51.1319,51.1825,6560.0
2016-05-18 11:40:00,60.74,60.75,60.66,60.66,6868.0,51.1994,51.2078,51.1319,51.1319,6868.0
2016-05-18 11:45:00,60.67,60.67,60.62,60.65,14666.0,51.1403,51.1403,51.0982,51.1235,14666.0
2016-05-18 11:50:00,60.66,60.72,60.64,60.67,44926.0,51.1319,51.1825,51.1151,51.1403,44926.0
2016-05-18 11:55:00,60.68,60.71,60.67,60.69,10179.0,51.1488,51.1741,51.1403,51.1572,10179.0
2016-05-18 12:00:00,60.69,60.69,60.67,60.69,3026.0,51.1572,51.1572,51.1403,51.1572,3026.0
2016-05-18 12:05:00,60.69,60.72,60.69,60.71,25981.0,51.1572,51.1825,51.1572,51.1741,25981.0
2016-05-18 12:10:00,60.73,60.82,60.72,60.82,3206.0,51.1909,51.2668,51.1825,51.2668,3206.0
2016-05-18 12:15:00,60.82,60.9,60.82,60.9,6845.0,51.2668,51.3342,51.2668,51.3342,6845.0
2016-05-18 12:20:00,60.89,60.9,60.87,60.88,4479.0,51.3258,51.3342,51.3089,51.3174,4479.0
2016-05-18 12:25:00,60.88,60.91,60.86,60.89,7837.0,51.3174,51.3427,51.3005,51.3258,7837.0
2016-05-18 12:30:00,60.88,60.92,60.88,60.91,7816.0,51.3174,51.3511,51.3174,51.3427,7816.0
2016-05-18 12:35:00,60.92,60.92,60.88,60.89,5960.0,51.3511,51.3511,51.3174,51.3258,5960.0
2016-05-18 12:40:00,60.88,60.92,60.88,60.92,4110.0,51.3174,51.3511,51.3174,51.3511,4110.0
2016-05-18 12:45:00,60.92,60.93,60.9,60.93,2141.0,51.3511,51.3595,51.3342,51.3595,2141.0
2016-05-18 12:50:00,60.92,60.95,60.9,60.94,5201.0,51.3511,51.3764,51.3342,51.3679,5201.0
2016-05-18 12:55:00,60.95,60.98,60.93,60.98,6346.0,51.3764,51.4017,51.3595,51.4017,6346.0
2016-05-18 13:00:00,60.99,61.09,60.99,61.09,8132.0,51.4101,51.4944,51.4101,51.4944,8132.0
2016-05-18 13:05:00,61.09,61.09,61.08,61.09,3142.0,51.4944,51.4944,51.4859,51.4944,3142.0
2016-05-18 13:10:00,61.09,61.09,61.06,61.07,4002.0,51.4944,51.4944,51.4691,51.4775,4002.0
2016-05-18 13:15:00,61.07,61.13,61.07,61.13,3798.0,51.4775,51.5281,51.4775,51.5281,3798.0
2016-05-18 13:20:00,61.13,61.18,61.1,61.18,10324.0,51.5281,51.5702,51.5028,51.5702,10324.0
2016-05-18 13:25:00,61.19,61.21,61.16,61.2,8213.0,51.5787,51.5955,51.5534,51.5871,8213.0
2016-05-18 13:30:00,61.21,61.22,61.17,61.17,7205.0,51.5955,51.604,51.5618,51.5618,7205.0
2016-05-18 13:35:00,61.16,61.16,61.12,61.13,7602.0,51.5534,51.5534,51.5197,51.5281,7602.0
2016-05-18 13:40:00,61.13,61.19,61.12,61.19,8984.0,51.5281,51.5787,51.5197,51.5787,8984.0
2016-05-18 13:45:00,61.18,61.19,61.16,61.16,5424.0,51.5702,51.5787,51.5534,51.5534,5424.0
2016-05-18 13:50:00,61.15,61.15,61.05,61.06,15289.0,51.545,51.545,51.4607,51.4691,15289.0
2016-05-18 13:55:00,61.06,61.08,61.05,61.05,6064.0,51.4691,51.4859,51.4607,51.4607,6064.0
2016-05-18 14:00:00,61.04,61.04,60.71,60.72,18461.0,51.4522,51.4522,51.1741,51.1825,18461.0
2016-05-18 14:05:00,60.71,60.79,60.57,60.79,36092.0,51.1741,51.2415,51.0561,51.2415,36092.0
2016-05-18 14:10:00,60.75,60.78,60.65,60.68,14836.0,51.2078,51.2331,51.1235,51.1488,14836.0
2016-05-18 14:15:00,60.68,60.7,60.59,60.7,24573.0,51.1488,51.1656,51.0729,51.1656,24573.0
2016-05-18 14:20:00,60.7,60.72,60.58,60.67,11966.0,51.1656,51.1825,51.0645,51.1403,11966.0
2016-05-18 14:25:00,60.67,60.67,60.45,60.45,20024.0,51.1403,51.1403,50.9549,50.9549,20024.0
2016-05-18 14:30:00,60.45,60.52,60.41,60.52,13480.0,50.9549,51.0139,50.9212,51.0139,13480.0
2016-05-18 14:35:00,60.54,60.62,60.54,60.59,12808.0,51.0308,51.0982,51.0308,51.0729,12808.0
2016-05-18 14:40:00,60.58,60.67,60.54,60.63,9917.0,51.0645,51.1403,51.0308,51.1066,9917.0
2016-05-18 14:45:00,60.63,60.64,60.58,60.63,9125.0,51.1066,51.1151,51.0645,51.1066,9125.0
2016-05-18 14:50:00,60.66,60.74,60.66,60.68,12925.0,51.1319,51.1994,51.1319,51.1488,12925.0
2016-05-18 14:55:00,60.68,60.7,60.65,60.68,8402.0,51.1488,51.1656,51.1235,51.1488,8402.0
2016-05-18 15:00:00,60.7,60.82,60.7,60.75,12539.0,51.1656,51.2668,51.1656,51.2078,12539.0
2016-05-18 15:05:00,60.76,60.79,60.73,60.74,13506.0,51.2162,51.2415,51.1909,51.1994,13506.0
2016-05-18 15:10:00,60.74,60.75,60.6,60.63,13149.0,51.1994,51.2078,51.0813,51.1066,13149.0
2016-05-18 15:15:00,60.63,60.67,60.59,60.67,16171.0,51.1066,51.1403,51.0729,51.1403,16171.0
2016-05-18 15:20:00,60.66,60.67,60.58,60.6,16126.0,51.1319,51.1403,51.0645,51.0813,16126.0
2016-05-18 15:25:00,60.6,60.65,60.57,60.57,11870.0,51.0813,51.1235,51.0561,51.0561,11870.0
2016-05-18 15:30:00,60.58,60.69,60.57,60.68,20675.0,51.0645,51.1572,51.0561,51.1488,20675.0
2016-05-18 15:35:00,60.68,60.69,60.6,60.6,19845.0,51.1488,51.1572,51.0813,51.0813,19845.0
2016-05-18 15:40:00,60.6,60.67,60.59,60.67,22095.0,51.0813,51.1403,51.0729,51.1403,22095.0
2016-05-18 15:45:00,60.67,60.76,60.67,60.75,30993.0,51.1403,51.2162,51.1403,51.2078,30993.0
2016-05-18 15:50:00,60.75,60.76,60.7,60.73,28039.0,51.2078,51.2162,51.1656,51.1909,28039.0
2016-05-18 15:55:00,60.73,60.79,60.71,60.77,67298.0,51.1909,51.2415,51.1741,51.2246,67298.0
2016-05-19 09:30:00,60.63,60.83,60.62,60.83,19561.0,51.1066,51.2752,51.0982,51.2752,19561.0
2016-05-19 09:35:00,60.77,60.82,60.55,60.64,9436.0,51.2246,51.2668,51.0392,51.1151,9436.0
2016-05-19 09:40:00,60.61,60.82,60.6,60.73,18061.0,51.0898,51.2668,51.0813,51.1909,18061.0
2016-05-19 09:45:00,60.75,60.84,60.74,60.77,10366.0,51.2078,51.2836,51.1994,51.2246,10366.0
2016-05-19 09:50:00,60.76,60.83,60.71,60.71,42703.0,51.2162,51.2752,51.1741,51.1741,42703.0
2016-05-19 09:55:00,60.71,60.73,60.54,60.55,18490.0,51.1741,51.1909,51.0308,51.0392,18490.0
2016-05-19 10:00:00,60.56,60.57,60.49,60.53,7983.0,51.0476,51.0561,50.9886,51.0223,7983.0
2016-05-19 10:05:00,60.51,60.55,60.48,60.49,9979.0,51.0055,51.0392,50.9802,50.9886,9979.0
2016-05-19 10:10:00,60.49,60.59,60.49,60.59,8700.0,50.9886,51.0729,50.9886,51.0729,8700.0
2016-05-19 10:15:00,60.6,60.63,60.57,60.62,13678.0,51.0813,51.1066,51.0561,51.0982,13678.0
2016-05-19 10:20:00,60.62,60.72,60.61,60.71,21817.0,51.0982,51.1825,51.0898,51.1741,21817.0
2016-05-19 10:25:00,60.7,60.71,60.63,60.67,25606.0,51.1656,51.1741,51.1066,51.1403,25606.0
2016-05-19 10:30:00,60.67,60.72,60.6,60.72,15041.0,51.1403,51.1825,51.0813,51.1825,15041.0
2016-05-19 10:35:00,60.72,60.76,60.69,60.69,25354.0,51.1825,51.2162,51.1572,51.1572,25354.0
2016-05-19 10:40:00,60.69,60.69,60.63,60.66,26388.0,51.1572,51.1572,51.1066,51.1319,26388.0
2016-05-19 10:45:00,60.66,60.69,60.64,60.68,25180.0,51.1319,51.1572,51.1151,51.1488,25180.0
2016-05-19 10:50:00,60.67,60.67,60.63,60.66,27258.0,51.1403,51.1403,51.1066,51.1319,27258.0
2016-05-19 10:55:00,60.67,60.68,60.64,60.65,17157.0,51.1403,51.1488,51.1151,51.1235,17157.0
2016-05-19 11:00:00,60.65,60.66,60.57,60.58,36348.0,51.1235,51.1319,51.0561,51.0645,36348.0
2016-05-19 11:05:00,60.58,60.58,60.5,60.54,19632.0,51.0645,51.0645,50.9971,51.0308,19632.0
2016-05-19 11:10:00,60.54,60.56,60.46,60.48,16809.0,51.0308,51.0476,50.9633,50.9802,16809.0
2016-05-19 11:15:00,60.48,60.56,60.47,60.54,47245.0,50.9802,51.0476,50.9718,51.0308,47245.0
2016-05-19 11:20:00,60.53,60.56,60.51,60.56,20715.0,51.0223,51.0476,51.0055,51.0476,20715.0
2016-05-19 11:25:00,60.57,60.63,60.56,60.57,21626.0,51.0561,51.1066,51.0476,51.0561,21626.0
2016-05-19 11:30:00,60.57,60.61,60.57,60.61,9594.0,51.0561,51.0898,51.0561,51.0898,9594.0
2016-05-19 11:35:00,60.6,60.62,60.58,60.6,8013.0,51.0813,51.0982,51.0645,51.0813,8013.0
2016-05-19 11:40:00,60.6,60.61,60.58,60.6,6241.0,51.0813,51.0898,51.0645,51.0813,6241.0
2016-05-19 11:45:00,60.6,60.64,60.58,60.63,14724.0,51.0813,51.1151,51.0645,51.1066,14724.0
2016-05-19 11:50:00,60.62,60.64,60.56,60.6,9632.0,51.0982,51.1151,51.0476,51.0813,9632.0
2016-05-19 11:55:00,60.6,60.64,60.58,60.61,13189.0,51.0813,51.1151,51.0645,51.0898,13189.0
2016-05-19 12:00:00,60.61,60.62,60.57,60.58,7793.0,51.0898,51.0982,51.0561,51.0645,7793.0
2016-05-19 12:05:00,60.58,60.6,60.57,60.58,5562.0,51.0645,51.0813,51.0561,51.0645,5562.0
2016-05-19 12:10:00,60.58,60.62,60.57,60.62,5045.0,51.0645,51.0982,51.0561,51.0982,5045.0
2016-05-19 12:15:00,60.62,60.63,60.61,60.61,9570.0,51.0982,51.1066,51.0898,51.0898,9570.0
2016-05-19 12:20:00,60.61,60.62,60.58,60.61,12054.0,51.0898,51.0982,51.0645,51.0898,12054.0
2016-05-19 12:25:00,60.61,60.62,60.6,60.61,5791.0,51.0898,51.0982,51.0813,51.0898,5791.0
2016-05-19 12:30:00,60.62,60.63,60.59,60.59,18919.0,51.0982,51.1066,51.0729,51.0729,18919.0
2016-05-19 12:35:00,60.6,60.61,60.57,60.6,10514.0,51.0813,51.0898,51.0561,51.0813,10514.0
2016-05-19 12:40:00,60.6,60.6,60.57,60.59,11380.0,51.0813,51.0813,51.0561,51.0729,11380.0
2016-05-19 12:45:00,60.59,60.6,60.57,60.59,14841.0,51.0729,51.0813,51.0561,51.0729,14841.0
2016-05-19 12:50:00,60.59,60.59,60.56,60.57,9510.0,51.0729,51.0729,51.0476,51.0561,9510.0
2016-05-19 12:55:00,60.56,60.59,60.56,60.57,14479.0,51.0476,51.0729,51.0476,51.0561,14479.0
2016-05-19 13:00:00,60.57,60.59,60.57,60.58,9701.0,51.0561,51.0729,51.0561,51.0645,9701.0
2016-05-19 13:05:00,60.59,60.59,60.55,60.55,14436.0,51.0729,51.0729,51.0392,51.0392,14436.0
2016-05-19 13:10:00,60.55,60.58,60.54,60.57,15780.0,51.0392,51.0645,51.0308,51.0561,15780.0
2016-05-19 13:15:00,60.57,60.57,60.54,60.55,10141.0,51.0561,51.0561,51.0308,51.0392,10141.0
2016-05-19 13:20:00,60.55,60.55,60.5,60.51,10535.0,51.0392,51.0392,50.9971,51.0055,10535.0
2016-05-19 13:25:00,60.5,60.52,60.5,60.52,10122.0,50.9971,51.0139,50.9971,51.0139,10122.0
2016-05-19 13:30:00,60.52,60.55,60.51,60.55,15636.0,51.0139,51.0392,51.0055,51.0392,15636.0
2016-05-19 13:35:00,60.54,60.58,60.54,60.58,7393.0,51.0308,51.0645,51.0308,51.0645,7393.0
2016-05-19 13:40:00,60.58,60.59,60.57,60.59,12240.0,51.0645,51.0729,51.0561,51.0729,12240.0
2016-05-19 13:45:00,60.59,60.6,60.55,60.57,15916.0,51.0729,51.0813,51.0392,51.0561,15916.0
2016-05-19 13:50:00,60.57,60.57,60.51,60.51,12247.0,51.0561,51.0561,51.0055,51.0055,12247.0
2016-05-19 13:55:00,60.52,60.53,60.5,60.52,16499.0,51.0139,51.0223,50.9971,51.0139,16499.0
2016-05-19 14:00:00,60.52,60.55,60.51,60.53,14180.0,51.0139,51.0392,51.0055,51.0223,14180.0
2016-05-19 14:05:00,60.53,60.6,60.52,60.6,24135.0,51.0223,51.0813,51.0139,51.0813,24135.0
2016-05-19 14:10:00,60.61,60.75,60.61,60.75,25988.0,51.0898,51.2078,51.0898,51.2078,25988.0
2016-05-19 14:15:00,60.74,60.75,60.71,60.75,16921.0,51.1994,51.2078,51.1741,51.2078,16921.0
2016-05-19 14:20:00,60.74,60.76,60.69,60.73,17805.0,51.1994,51.2162,51.1572,51.1909,17805.0
2016-05-19 14:25:00,60.74,60.78,60.73,60.76,11380.0,51.1994,51.2331,51.1909,51.2162,11380.0
2016-05-19 14:30:00,60.76,60.77,60.68,60.69,9833.0,51.2162,51.2246,51.1488,51.1572,9833.0
2016-05-19 14:35:00,60.69,60.71,60.64,60.65,19539.0,51.1572,51.1741,51.1151,51.1235,19539.0
2016-05-19 14:40:00,60.64,60.66,60.64,60.65,13395.0,51.1151,51.1319,51.1151,51.1235,13395.0
2016-05-19 14:45:00,60.65,60.66,60.62,60.63,17875.0,51.1235,51.1319,51.0982,51.1066,17875.0
2016-05-19 14:50:00,60.63,60.64,60.62,60.63,16081.0,51.1066,51.1151,51.0982,51.1066,16081.0
2016-05-19 14:55:00,60.64,60.66,60.62,60.63,13977.0,51.1151,51.1319,51.0982,51.1066,13977.0
2016-05-19 15:00:00,60.63,60.7,60.63,60.68,13152.0,51.1066,51.1656,51.1066,51.1488,13152.0
2016-05-19 15:05:00,60.68,60.73,60.67,60.71,11770.0,51.1488,51.1909,51.1403,51.1741,11770.0
2016-05-19 15:10:00,60.71,60.72,60.68,60.7,11577.0,51.1741,51.1825,51.1488,51.1656,11577.0
2016-05-19 15:15:00,60.69,60.7,60.65,60.7,21197.0,51.1572,51.1656,51.1235,51.1656,21197.0
2016-05-19 15:20:00,60.7,60.78,60.69,60.73,24377.0,51.1656,51.2331,51.1572,51.1909,24377.0
2016-05-19 15:25:00,60.73,60.73,60.68,60.68,15274.0,51.1909,51.1909,51.1488,51.1488,15274.0
2016-05-19 15:30:00,60.68,60.72,60.61,60.62,32015.0,51.1488,51.1825,51.0898,51.0982,32015.0
2016-05-19 15:35:00,60.63,60.7,60.62,60.7,21216.0,51.1066,51.1656,51.0982,51.1656,21216.0
2016-05-19 15:40:00,60.71,60.76,60.69,60.7,19607.0,51.1741,51.2162,51.1572,51.1656,19607.0
2016-05-19 15:45:00,60.69,60.75,60.68,60.75,31120.0,51.1572,51.2078,51.1488,51.2078,31120.0
2016-05-19 15:50:00,60.74,60.76,60.73,60.76,34975.0,51.1994,51.2162,51.1909,51.2162,34975.0
2016-05-19 15:55:00,60.75,60.78,60.73,60.74,79157.0,51.2078,51.2331,51.1909,51.1994,79157.0
2016-05-20 09:30:00,60.91,61.24,60.83,60.88,135469.0,51.3427,51.6208,51.2752,51.3174,135469.0
2016-05-20 09:35:00,60.89,60.89,60.56,60.77,31601.0,51.3258,51.3258,51.0476,51.2246,31601.0
2016-05-20 09:40:00,60.78,60.85,60.73,60.8,5889.0,51.2331,51.2921,51.1909,51.2499,5889.0
2016-05-20 09:45:00,60.8,60.9,60.73,60.79,19808.0,51.2499,51.3342,51.1909,51.2415,19808.0
2016-05-20 09:50:00,60.8,60.98,60.8,60.94,20200.0,51.2499,51.4017,51.2499,51.3679,20200.0
2016-05-20 09:55:00,60.96,61.05,60.92,61.03,21556.0,51.3848,51.4607,51.3511,51.4438,21556.0
2016-05-20 10:00:00,61.04,61.04,60.91,60.94,17438.0,51.4522,51.4522,51.3427,51.3679,17438.0
2016-05-20 10:05:00,60.94,61.01,60.92,60.98,21818.0,51.3679,51.4269,51.3511,51.4017,21818.0
2016-05-20 10:10:00,60.98,61.12,60.98,61.08,20144.0,51.4017,51.5197,51.4017,51.4859,20144.0
2016-05-20 10:15:00,61.08,61.08,61.01,61.02,9341.0,51.4859,51.4859,51.4269,51.4354,9341.0
2016-05-20 10:20:00,61.01,61.01,60.91,61.0,27171.0,51.4269,51.4269,51.3427,51.4185,27171.0
2016-05-20 10:25:00,60.99,61.03,60.96,60.96,28179.0,51.4101,51.4438,51.3848,51.3848,28179.0
2016-05-20 10:30:00,60.97,61.05,60.96,61.0,18162.0,51.3932,51.4607,51.3848,51.4185,18162.0
2016-05-20 10:35:00,61.0,61.05,60.99,61.0,16303.0,51.4185,51.4607,51.4101,51.4185,16303.0
2016-05-20 10:40:00,60.99,61.07,60.98,61.07,13779.0,51.4101,51.4775,51.4017,51.4775,13779.0
2016-05-20 10:45:00,61.06,61.12,61.04,61.09,18231.0,51.4691,51.5197,51.4522,51.4944,18231.0
2016-05-20 10:50:00,61.1,61.13,61.08,61.12,19808.0,51.5028,51.5281,51.4859,51.5197,19808.0
2016-05-20 10:55:00,61.11,61.11,61.05,61.08,13162.0,51.5112,51.5112,51.4607,51.4859,13162.0
2016-05-20 11:00:00,61.07,61.08,60.99,60.99,12100.0,51.4775,51.4859,51.4101,51.4101,12100.0
2016-05-20 11:05:00,60.99,61.01,60.96,60.98,12800.0,51.4101,51.4269,51.3848,51.4017,12800.0
2016-05-20 11:10:00,61.0,61.01,60.97,60.98,7650.0,51.4185,51.4269,51.3932,51.4017,7650.0
2016-05-20 11:15:00,60.97,61.05,60.95,61.04,12770.0,51.3932,51.4607,51.3764,51.4522,12770.0
2016-05-20 11:20:00,61.03,61.05,61.01,61.03,13121.0,51.4438,51.4607,51.4269,51.4438,13121.0
2016-05-20 11:25:00,61.03,61.11,61.02,61.07,16802.0,51.4438,51.5112,51.4354,51.4775,16802.0
2016-05-20 11:30:00,61.07,61.12,61.07,61.1,17070.0,51.4775,51.5197,51.4775,51.5028,17070.0
2016-05-20 11:35:00,61.11,61.15,61.1,61.11,8265.0,51.5112,51.545,51.5028,51.5112,8265.0
2016-05-20 11:40:00,61.11,61.13,61.07,61.09,10065.0,51.5112,51.5281,51.4775,51.4944,10065.0
2016-05-20 11:45:00,61.09,61.1,61.07,61.09,6061.0,51.4944,51.5028,51.4775,51.4944,6061.0
2016-05-20 11:50:00,61.08,61.09,61.02,61.02,6128.0,51.4859,51.4944,51.4354,51.4354,6128.0
2016-05-20 11:55:00,61.01,61.02,60.97,60.98,12081.0,51.4269,51.4354,51.3932,51.4017,12081.0
2016-05-20 12:00:00,60.98,61.01,60.95,60.97,11076.0,51.4017,51.4269,51.3764,51.3932,11076.0
2016-05-20 12:05:00,60.96,61.0,60.96,60.98,5457.0,51.3848,51.4185,51.3848,51.4017,5457.0
2016-05-20 12:10:00,60.98,60.98,60.94,60.95,8923.0,51.4017,51.4017,51.3679,51.3764,8923.0
2016-05-20 12:15:00,60.96,60.98,60.95,60.96,6037.0,51.3848,51.4017,51.3764,51.3848,6037.0
2016-05-20 12:20:00,60.96,60.97,60.93,60.95,6203.0,51.3848,51.3932,51.3595,51.3764,6203.0
2016-05-20 12:25:00,60.94,60.94,60.91,60.93,8018.0,51.3679,51.3679,51.3427,51.3595,8018.0
2016-05-20 12:30:00,60.92,60.95,60.92,60.94,10586.0,51.3511,51.3764,51.3511,51.3679,10586.0
2016-05-20 12:35:00,60.94,60.98,60.93,60.95,5247.0,51.3679,51.4017,51.3595,51.3764,5247.0
2016-05-20 12:40:00,60.95,60.97,60.94,60.95,5212.0,51.3764,51.3932,51.3679,51.3764,5212.0
2016-05-20 12:45:00,60.93,60.96,60.92,60.93,6034.0,51.3595,51.3848,51.3511,51.3595,6034.0
2016-05-20 12:50:00,60.93,60.96,60.92,60.93,8868.0,51.3595,51.3848,51.3511,51.3595,8868.0
2016-05-20 12:55:00,60.92,60.94,60.89,60.9,7175.0,51.3511,51.3679,51.3258,51.3342,7175.0
2016-05-20 13:00:00,60.9,60.92,60.89,60.89,9167.0,51.3342,51.3511,51.3258,51.3258,9167.0
2016-05-20 13:05:00,60.88,60.89,60.86,60.87,8297.0,51.3174,51.3258,51.3005,51.3089,8297.0
2016-05-20 13:10:00,60.87,60.9,60.86,60.88,6250.0,51.3089,51.3342,51.3005,51.3174,6250.0
2016-05-20 13:15:00,60.88,60.9,60.86,60.89,9533.0,51.3174,51.3342,51.3005,51.3258,9533.0
2016-05-20 13:20:00,60.9,60.91,60.84,60.85,6820.0,51.3342,51.3427,51.2836,51.2921,6820.0
2016-05-20 13:25:00,60.84,60.85,60.82,60.82,6433.0,51.2836,51.2921,51.2668,51.2668,6433.0
2016-05-20 13:30:00,60.82,60.82,60.78,60.78,2954.0,51.2668,51.2668,51.2331,51.2331,2954.0
2016-05-20 13:35:00,60.79,60.79,60.74,60.74,9948.0,51.2415,51.2415,51.1994,51.1994,9948.0
2016-05-20 13:40:00,60.75,60.79,60.74,60.78,12707.0,51.2078,51.2415,51.1994,51.2331,12707.0
2016-05-20 13:45:00,60.78,60.8,60.76,60.78,21244.0,51.2331,51.2499,51.2162,51.2331,21244.0
2016-05-20 13:50:00,60.79,60.8,60.78,60.78,7408.0,51.2415,51.2499,51.2331,51.2331,7408.0
2016-05-20 13:55:00,60.78,60.78,60.74,60.75,19952.0,51.2331,51.2331,51.1994,51.2078,19952.0
2016-05-20 14:00:00,60.74,60.76,60.71,60.73,13618.0,51.1994,51.2162,51.1741,51.1909,13618.0
2016-05-20 14:05:00,60.73,60.74,60.7,60.74,11002.0,51.1909,51.1994,51.1656,51.1994,11002.0
2016-05-20 14:10:00,60.74,60.76,60.73,60.74,9789.0,51.1994,51.2162,51.1909,51.1994,9789.0
2016-05-20 14:15:00,60.74,60.79,60.73,60.78,6258.0,51.1994,51.2415,51.1909,51.2331,6258.0
2016-05-20 14:20:00,60.79,60.84,60.76,60.82,18334.0,51.2415,51.2836,51.2162,51.2668,18334.0
2016-05-20 14:25:00,60.82,60.85,60.81,60.85,6917.0,51.2668,51.2921,51.2584,51.2921,6917.0
2016-05-20 14:30:00,60.85,60.87,60.84,60.86,15258.0,51.2921,51.3089,51.2836,51.3005,15258.0
2016-05-20 14:35:00,60.87,60.89,60.84,60.86,15380.0,51.3089,51.3258,51.2836,51.3005,15380.0
2016-05-20 14:40:00,60.86,60.87,60.84,60.84,10573.0,51.3005,51.3089,51.2836,51.2836,10573.0
2016-05-20 14:45:00,60.84,60.84,60.82,60.82,7039.0,51.2836,51.2836,51.2668,51.2668,7039.0
2016-05-20 14:50:00,60.81,60.83,60.79,60.79,8444.0,51.2584,51.2752,51.2415,51.2415,8444.0
2016-05-20 14:55:00,60.8,60.81,60.72,60.73,9197.0,51.2499,51.2584,51.1825,51.1909,9197.0
2016-05-20 15:00:00,60.73,60.75,60.71,60.71,11493.0,51.1909,51.2078,51.1741,51.1741,11493.0
2016-05-20 15:05:00,60.7,60.7,60.67,60.68,15155.0,51.1656,51.1656,51.1403,51.1488,15155.0
2016-05-20 15:10:00,60.68,60.72,60.67,60.71,10996.0,51.1488,51.1825,51.1403,51.1741,10996.0
2016-05-20 15:15:00,60.71,60.71,60.66,60.67,11586.0,51.1741,51.1741,51.1319,51.1403,11586.0
2016-05-20 15:20:00,60.66,60.67,60.61,60.61,10300.0,51.1319,51.1403,51.0898,51.0898,10300.0
2016-05-20 15:25:00,60.61,60.66,60.61,60.65,14080.0,51.0898,51.1319,51.0898,51.1235,14080.0
2016-05-20 15:30:00,60.64,60.66,60.63,60.64,17534.0,51.1151,51.1319,51.1066,51.1151,17534.0
2016-05-20 15:35:00,60.64,60.67,60.63,60.64,24165.0,51.1151,51.1403,51.1066,51.1151,24165.0
2016-05-20 15:40:00,60.65,60.66,60.63,60.66,18231.0,51.1235,51.1319,51.1066,51.1319,18231.0
2016-05-20 15:45:00,60.66,60.66,60.61,60.61,30975.0,51.1319,51.1319,51.0898,51.0898,30975.0
2016-05-20 15:50:00,60.61,60.67,60.61,60.67,23660.0,51.0898,51.1403,51.0898,51.1403,23660.0
2016-05-20 15:55:00,60.66,60.74,60.65,60.72,105467.0,51.1319,51.1994,51.1235,51.1825,105467.0
2016-05-23 09:30:00,60.73,60.79,60.69,60.7,16728.0,51.1909,51.2415,51.1572,51.1656,16728.0
2016-05-23 09:35:00,60.69,60.69,60.5,60.57,9615.0,51.1572,51.1572,50.9971,51.0561,9615.0
2016-05-23 09:40:00,60.6,60.66,60.58,60.65,5152.0,51.0813,51.1319,51.0645,51.1235,5152.0
2016-05-23 09:45:00,60.66,60.66,60.55,60.56,9594.0,51.1319,51.1319,51.0392,51.0476,9594.0
2016-05-23 09:50:00,60.56,60.56,60.46,60.5,8480.0,51.0476,51.0476,50.9633,50.9971,8480.0
2016-05-23 09:55:00,60.52,60.61,60.52,60.58,10287.0,51.0139,51.0898,51.0139,51.0645,10287.0
2016-05-23 10:00:00,60.57,60.65,60.57,60.59,16177.0,51.0561,51.1235,51.0561,51.0729,16177.0
2016-05-23 10:05:00,60.58,60.63,60.57,60.62,11664.0,51.0645,51.1066,51.0561,51.0982,11664.0
2016-05-23 10:10:00,60.63,60.68,60.63,60.67,13058.0,51.1066,51.1488,51.1066,51.1403,13058.0
2016-05-23 10:15:00,60.67,60.67,60.57,60.57,6135.0,51.1403,51.1403,51.0561,51.0561,6135.0
2016-05-23 10:20:00,60.56,60.63,60.56,60.62,9702.0,51.0476,51.1066,51.0476,51.0982,9702.0
2016-05-23 10:25:00,60.63,60.63,60.58,60.6,9084.0,51.1066,51.1066,51.0645,51.0813,9084.0
2016-05-23 10:30:00,60.61,60.69,60.6,60.66,11239.0,51.0898,51.1572,51.0813,51.1319,11239.0
2016-05-23 10:35:00,60.66,60.66,60.6,60.61,4452.0,51.1319,51.1319,51.0813,51.0898,4452.0
2016-05-23 10:40:00,60.6,60.6,60.51,60.54,8427.0,51.0813,51.0813,51.0055,51.0308,8427.0
2016-05-23 10:45:00,60.53,60.56,60.53,60.55,8894.0,51.0223,51.0476,51.0223,51.0392,8894.0
2016-05-23 10:50:00,60.54,60.54,60.49,60.51,6001.0,51.0308,51.0308,50.9886,51.0055,6001.0
2016-05-23 10:55:00,60.51,60.51,60.47,60.5,7812.0,51.0055,51.0055,50.9718,50.9971,7812.0
2016-05-23 11:00:00,60.5,60.51,60.47,60.47,10429.0,50.9971,51.0055,50.9718,50.9718,10429.0
2016-05-23 11:05:00,60.47,60.54,60.47,60.53,22146.0,50.9718,51.0308,50.9718,51.0223,22146.0
2016-05-23 11:10:00,60.54,60.54,60.49,60.5,5317.0,51.0308,51.0308,50.9886,50.9971,5317.0
2016-05-23 11:15:00,60.5,60.54,60.5,60.52,8551.0,50.9971,51.0308,50.9971,51.0139,8551.0
2016-05-23 11:20:00,60.52,60.55,60.51,60.54,4905.0,51.0139,51.0392,51.0055,51.0308,4905.0
2016-05-23 11:25:00,60.53,60.55,60.5,60.53,8227.0,51.0223,51.0392,50.9971,51.0223,8227.0
2016-05-23 11:30:00,60.54,60.57,60.49,60.49,8064.0,51.0308,51.0561,50.9886,50.9886,8064.0
2016-05-23 11:35:00,60.49,60.49,60.42,60.46,11450.0,50.9886,50.9886,50.9296,50.9633,11450.0
2016-05-23 11:40:00,60.47,60.5,60.46,60.5,5590.0,50.9718,50.9971,50.9633,50.9971,5590.0
2016-05-23 11:45:00,60.49,60.49,60.48,60.48,8743.0,50.9886,50.9886,50.9802,50.9802,8743.0
2016-05-23 11:50:00,60.49,60.51,60.48,60.48,8053.0,50.9886,51.0055,50.9802,50.9802,8053.0
2016-05-23 11:55:00,60.48,60.51,60.48,60.51,1800.0,50.9802,51.0055,50.9802,51.0055,1800.0
2016-05-23 12:00:00,60.51,60.57,60.51,60.57,3956.0,51.0055,51.0561,51.0055,51.0561,3956.0
2016-05-23 12:05:00,60.57,60.58,60.53,60.53,6612.0,51.0561,51.0645,51.0223,51.0223,6612.0
2016-05-23 12:10:00,60.53,60.55,60.52,60.55,4521.0,51.0223,51.0392,51.0139,51.0392,4521.0
2016-05-23 12:15:00,60.55,60.57,60.54,60.57,2365.0,51.0392,51.0561,51.0308,51.0561,2365.0
2016-05-23 12:20:00,60.58,60.59,60.56,60.58,3650.0,51.0645,51.0729,51.0476,51.0645,3650.0
2016-05-23 12:25:00,60.59,60.59,60.54,60.54,8947.0,51.0729,51.0729,51.0308,51.0308,8947.0
2016-05-23 12:30:00,60.54,60.58,60.54,60.57,5901.0,51.0308,51.0645,51.0308,51.0561,5901.0
2016-05-23 12:35:00,60.56,60.57,60.55,60.55,6883.0,51.0476,51.0561,51.0392,51.0392,6883.0
2016-05-23 12:40:00,60.55,60.55,60.53,60.53,4800.0,51.0392,51.0392,51.0223,51.0223,4800.0
2016-05-23 12:45:00,60.53,60.54,60.49,60.5,7539.0,51.0223,51.0308,50.9886,50.9971,7539.0
2016-05-23 12:50:00,60.5,60.53,60.49,60.53,8528.0,50.9971,51.0223,50.9886,51.0223,8528.0
2016-05-23 12:55:00,60.52,60.62,60.52,60.61,11217.0,51.0139,51.0982,51.0139,51.0898,11217.0
2016-05-23 13:00:00,60.61,60.66,60.61,60.65,8355.0,51.0898,51.1319,51.0898,51.1235,8355.0
2016-05-23 13:05:00,60.64,60.65,60.62,60.63,5892.0,51.1151,51.1235,51.0982,51.1066,5892.0
2016-05-23 13:10:00,60.63,60.64,60.61,60.64,6811.0,51.1066,51.1151,51.0898,51.1151,6811.0
2016-05-23 13:15:00,60.64,60.68,60.63,60.68,7104.0,51.1151,51.1488,51.1066,51.1488,7104.0
2016-05-23 13:20:00,60.68,60.68,60.62,60.62,12481.0,51.1488,51.1488,51.0982,51.0982,12481.0
2016-05-23 13:25:00,60.61,60.62,60.59,60.61,13113.0,51.0898,51.0982,51.0729,51.0898,13113.0
2016-05-23 13:30:00,60.61,60.62,60.57,60.58,9374.0,51.0898,51.0982,51.0561,51.0645,9374.0
2016-05-23 13:35:00,60.58,60.58,60.52,60.56,11939.0,51.0645,51.0645,51.0139,51.0476,11939.0
2016-05-23 13:40:00,60.55,60.58,60.54,60.56,14316.0,51.0392,51.0645,51.0308,51.0476,14316.0
2016-05-23 13:45:00,60.55,60.58,60.53,60.54,7676.0,51.0392,51.0645,51.0223,51.0308,7676.0
2016-05-23 13:50:00,60.54,60.57,60.53,60.57,4925.0,51.0308,51.0561,51.0223,51.0561,4925.0
2016-05-23 13:55:00,60.58,60.62,60.57,60.61,7194.0,51.0645,51.0982,51.0561,51.0898,7194.0
2016-05-23 14:00:00,60.62,60.63,60.6,60.63,6095.0,51.0982,51.1066,51.0813,51.1066,6095.0
2016-05-23 14:05:00,60.63,60.64,60.62,60.63,6992.0,51.1066,51.1151,51.0982,51.1066,6992.0
2016-05-23 14:10:00,60.62,60.64,60.62,60.63,6010.0,51.0982,51.1151,51.0982,51.1066,6010.0
2016-05-23 14:15:00,60.63,60.66,60.62,60.65,8998.0,51.1066,51.1319,51.0982,51.1235,8998.0
2016-05-23 14:20:00,60.65,60.66,60.64,60.64,8372.0,51.1235,51.1319,51.1151,51.1151,8372.0
2016-05-23 14:25:00,60.64,60.66,60.6,60.62,17446.0,51.1151,51.1319,51.0813,51.0982,17446.0
2016-05-23 14:30:00,60.62,60.64,60.61,60.62,8288.0,51.0982,51.1151,51.0898,51.0982,8288.0
2016-05-23 14:35:00,60.62,60.62,60.6,60.61,4147.0,51.0982,51.0982,51.0813,51.0898,4147.0
2016-05-23 14:40:00,60.61,60.61,60.6,60.61,4483.0,51.0898,51.0898,51.0813,51.0898,4483.0
2016-05-23 14:45:00,60.61,60.62,60.58,60.59,9138.0,51.0898,51.0982,51.0645,51.0729,9138.0
2016-05-23 14:50:00,60.59,60.6,60.56,60.57,8717.0,51.0729,51.0813,51.0476,51.0561,8717.0
2016-05-23 14:55:00,60.57,60.59,60.56,60.57,5784.0,51.0561,51.0729,51.0476,51.0561,5784.0
2016-05-23 15:00:00,60.56,60.59,60.56,60.58,8673.0,51.0476,51.0729,51.0476,51.0645,8673.0
2016-05-23 15:05:00,60.57,60.6,60.57,60.6,7937.0,51.0561,51.0813,51.0561,51.0813,7937.0
2016-05-23 15:10:00,60.6,60.6,60.55,60.56,13744.0,51.0813,51.0813,51.0392,51.0476,13744.0
2016-05-23 15:15:00,60.57,60.58,60.55,60.55,7651.0,51.0561,51.0645,51.0392,51.0392,7651.0
2016-05-23 15:20:00,60.54,60.57,60.53,60.57,10410.0,51.0308,51.0561,51.0223,51.0561,10410.0
2016-05-23 15:25:00,60.58,60.6,60.57,60.59,12659.0,51.0645,51.0813,51.0561,51.0729,12659.0
2016-05-23 15:30:00,60.6,60.63,60.58,60.6,23476.0,51.0813,51.1066,51.0645,51.0813,23476.0
2016-05-23 15:35:00,60.59,60.59,60.56,60.58,10970.0,51.0729,51.0729,51.0476,51.0645,10970.0
2016-05-23 15:40:00,60.57,60.59,60.54,60.59,16036.0,51.0561,51.0729,51.0308,51.0729,16036.0
2016-05-23 15:45:00,60.58,60.59,60.54,60.57,26872.0,51.0645,51.0729,51.0308,51.0561,26872.0
2016-05-23 15:50:00,60.56,60.56,60.5,60.5,20707.0,51.0476,51.0476,50.9971,50.9971,20707.0
2016-05-23 15:55:00,60.5,60.51,60.46,60.5,99857.0,50.9971,51.0055,50.9633,50.9971,99857.0
2016-05-24 09:30:00,60.89,61.0,60.89,60.93,53539.0,51.3258,51.4185,51.3258,51.3595,53539.0
2016-05-24 09:35:00,60.95,61.07,60.95,61.07,19033.0,51.3764,51.4775,51.3764,51.4775,19033.0
2016-05-24 09:40:00,61.07,61.19,61.06,61.09,18296.0,51.4775,51.5787,51.4691,51.4944,18296.0
2016-05-24 09:45:00,61.11,61.18,61.07,61.15,13381.0,51.5112,51.5702,51.4775,51.545,13381.0
2016-05-24 09:50:00,61.16,61.25,61.13,61.25,25443.0,51.5534,51.6292,51.5281,51.6292,25443.0
2016-05-24 09:55:00,61.25,61.28,61.1,61.1,20204.0,51.6292,51.6545,51.5028,51.5028,20204.0
2016-05-24 10:00:00,61.1,61.24,61.1,61.21,15666.0,51.5028,51.6208,51.5028,51.5955,15666.0
2016-05-24 10:05:00,61.19,61.22,61.16,61.17,18240.0,51.5787,51.604,51.5534,51.5618,18240.0
2016-05-24 10:10:00,61.16,61.17,61.09,61.15,34483.0,51.5534,51.5618,51.4944,51.545,34483.0
2016-05-24 10:15:00,61.15,61.21,61.12,61.18,28173.0,51.545,51.5955,51.5197,51.5702,28173.0
2016-05-24 10:20:00,61.19,61.23,61.16,61.21,15748.0,51.5787,51.6124,51.5534,51.5955,15748.0
2016-05-24 10:25:00,61.2,61.23,61.18,61.21,15090.0,51.5871,51.6124,51.5702,51.5955,15090.0
2016-05-24 10:30:00,61.21,61.24,61.2,61.24,7808.0,51.5955,51.6208,51.5871,51.6208,7808.0
2016-05-24 10:35:00,61.24,61.27,61.21,61.22,20814.0,51.6208,51.6461,51.5955,51.604,20814.0
2016-05-24 10:40:00,61.22,61.24,61.16,61.17,16915.0,51.604,51.6208,51.5534,51.5618,16915.0
2016-05-24 10:45:00,61.16,61.22,61.16,61.22,29704.0,51.5534,51.604,51.5534,51.604,29704.0
2016-05-24 10:50:00,61.22,61.26,61.18,61.19,36151.0,51.604,51.6377,51.5702,51.5787,36151.0
2016-05-24 10:55:00,61.2,61.26,61.19,61.26,17144.0,51.5871,51.6377,51.5787,51.6377,17144.0
2016-05-24 11:00:00,61.26,61.27,61.23,61.25,18516.0,51.6377,51.6461,51.6124,51.6292,18516.0
2016-05-24 11:05:00,61.25,61.25,61.21,61.21,14427.0,51.6292,51.6292,51.5955,51.5955,14427.0
2016-05-24 11:10:00,61.22,61.25,61.21,61.23,12778.0,51.604,51.6292,51.5955,51.6124,12778.0
2016-05-24 11:15:00,61.23,61.24,61.21,61.22,21222.0,51.6124,51.6208,51.5955,51.604,21222.0
2016-05-24 11:20:00,61.22,61.23,61.17,61.18,28513.0,51.604,51.6124,51.5618,51.5702,28513.0
2016-05-24 11:25:00,61.18,61.19,61.11,61.11,24801.0,51.5702,51.5787,51.5112,51.5112,24801.0
2016-05-24 11:30:00,61.12,61.14,61.09,61.1,18697.0,51.5197,51.5365,51.4944,51.5028,18697.0
2016-05-24 11:35:00,61.09,61.11,61.07,61.11,11582.0,51.4944,51.5112,51.4775,51.5112,11582.0
2016-05-24 11:40:00,61.11,61.11,61.06,61.06,16392.0,51.5112,51.5112,51.4691,51.4691,16392.0
2016-05-24 11:45:00,61.07,61.08,61.05,61.08,10866.0,51.4775,51.4859,51.4607,51.4859,10866.0
2016-05-24 11:50:00,61.08,61.14,61.07,61.13,11936.0,51.4859,51.5365,51.4775,51.5281,11936.0
2016-05-24 11:55:00,61.13,61.16,61.13,61.14,17349.0,51.5281,51.5534,51.5281,51.5365,17349.0
2016-05-24 12:00:00,61.15,61.15,61.11,61.12,10526.0,51.545,51.545,51.5112,51.5197,10526.0
2016-05-24 12:05:00,61.12,61.13,61.1,61.11,11724.0,51.5197,51.5281,51.5028,51.5112,11724.0
2016-05-24 12:10:00,61.11,61.11,61.0,61.03,44609.0,51.5112,51.5112,51.4185,51.4438,44609.0
2016-05-24 12:15:00,61.03,61.11,61.02,61.11,15993.0,51.4438,51.5112,51.4354,51.5112,15993.0
2016-05-24 12:20:00,61.1,61.11,61.08,61.09,4812.0,51.5028,51.5112,51.4859,51.4944,4812.0
2016-05-24 12:25:00,61.09,61.09,61.08,61.09,5726.0,51.4944,51.4944,51.4859,51.4944,5726.0
2016-05-24 12:30:00,61.09,61.09,61.03,61.04,17777.0,51.4944,51.4944,51.4438,51.4522,17777.0
2016-05-24 12:35:00,61.04,61.05,61.03,61.05,2670.0,51.4522,51.4607,51.4438,51.4607,2670.0
2016-05-24 12:40:00,61.05,61.09,61.04,61.09,10007.0,51.4607,51.4944,51.4522,51.4944,10007.0
2016-05-24 12:45:00,61.09,61.12,61.08,61.09,15018.0,51.4944,51.5197,51.4859,51.4944,15018.0
2016-05-24 12:50:00,61.1,61.14,61.09,61.11,10269.0,51.5028,51.5365,51.4944,51.5112,10269.0
2016-05-24 12:55:00,61.11,61.12,61.08,61.08,17601.0,51.5112,51.5197,51.4859,51.4859,17601.0
2016-05-24 13:00:00,61.09,61.1,61.07,61.09,11942.0,51.4944,51.5028,51.4775,51.4944,11942.0
2016-05-24 13:05:00,61.09,61.09,61.04,61.05,16260.0,51.4944,51.4944,51.4522,51.4607,16260.0
2016-05-24 13:10:00,61.06,61.07,61.05,61.05,6600.0,51.4691,51.4775,51.4607,51.4607,6600.0
2016-05-24 13:15:00,61.05,61.06,61.0,61.01,33096.0,51.4607,51.4691,51.4185,51.4269,33096.0
2016-05-24 13:20:00,61.02,61.02,61.0,61.01,10569.0,51.4354,51.4354,51.4185,51.4269,10569.0
2016-05-24 13:25:00,61.0,61.04,61.0,61.04,11305.0,51.4185,51.4522,51.4185,51.4522,11305.0
2016-05-24 13:30:00,61.04,61.06,61.03,61.05,16478.0,51.4522,51.4691,51.4438,51.4607,16478.0
2016-05-24 13:35:00,61.04,61.04,60.98,60.98,14705.0,51.4522,51.4522,51.4017,51.4017,14705.0
2016-05-24 13:40:00,60.98,60.99,60.96,60.98,15383.0,51.4017,51.4101,51.3848,51.4017,15383.0
2016-05-24 13:45:00,60.98,60.98,60.95,60.98,14735.0,51.4017,51.4017,51.3764,51.4017,14735.0
2016-05-24 13:50:00,60.98,61.01,60.98,61.01,12825.0,51.4017,51.4269,51.4017,51.4269,12825.0
2016-05-24 13:55:00,61.01,61.02,61.0,61.02,18552.0,51.4269,51.4354,51.4185,51.4354,18552.0
2016-05-24 14:00:00,61.02,61.02,60.95,60.97,25991.0,51.4354,51.4354,51.3764,51.3932,25991.0
2016-05-24 14:05:00,60.97,60.98,60.92,60.94,21290.0,51.3932,51.4017,51.3511,51.3679,21290.0
2016-05-24 14:10:00,60.94,60.99,60.93,60.98,13348.0,51.3679,51.4101,51.3595,51.4017,13348.0
2016-05-24 14:15:00,60.98,60.99,60.95,60.98,20449.0,51.4017,51.4101,51.3764,51.4017,20449.0
2016-05-24 14:20:00,60.99,60.99,60.95,60.95,11966.0,51.4101,51.4101,51.3764,51.3764,11966.0
2016-05-24 14:25:00,60.96,60.96,60.9,60.9,28185.0,51.3848,51.3848,51.3342,51.3342,28185.0
2016-05-24 14:30:00,60.91,60.95,60.89,60.95,23496.0,51.3427,51.3764,51.3258,51.3764,23496.0
2016-05-24 14:35:00,60.95,60.97,60.93,60.94,24064.0,51.3764,51.3932,51.3595,51.3679,24064.0
2016-05-24 14:40:00,60.94,60.95,60.89,60.89,11933.0,51.3679,51.3764,51.3258,51.3258,11933.0
2016-05-24 14:45:00,60.89,60.92,60.88,60.91,22683.0,51.3258,51.3511,51.3174,51.3427,22683.0
2016-05-24 14:50:00,60.92,60.96,60.92,60.95,24398.0,51.3511,51.3848,51.3511,51.3764,24398.0
2016-05-24 14:55:00,60.95,60.97,60.94,60.97,15676.0,51.3764,51.3932,51.3679,51.3932,15676.0
2016-05-24 15:00:00,60.97,61.01,60.96,61.0,18994.0,51.3932,51.4269,51.3848,51.4185,18994.0
2016-05-24 15:05:00,61.01,61.02,60.98,61.0,17601.0,51.4269,51.4354,51.4017,51.4185,17601.0
2016-05-24 15:10:00,61.0,61.04,61.0,61.03,18447.0,51.4185,51.4522,51.4185,51.4438,18447.0
2016-05-24 15:15:00,61.03,61.09,61.03,61.09,27510.0,51.4438,51.4944,51.4438,51.4944,27510.0
2016-05-24 15:20:00,61.09,61.15,61.06,61.15,26399.0,51.4944,51.545,51.4691,51.545,26399.0
2016-05-24 15:25:00,61.14,61.16,61.09,61.11,31888.0,51.5365,51.5534,51.4944,51.5112,31888.0
2016-05-24 15:30:00,61.11,61.12,61.03,61.04,35147.0,51.5112,51.5197,51.4438,51.4522,35147.0
2016-05-24 15:35:00,61.05,61.06,61.04,61.05,27541.0,51.4607,51.4691,51.4522,51.4607,27541.0
2016-05-24 15:40:00,61.05,61.08,61.04,61.05,43526.0,51.4607,51.4859,51.4522,51.4607,43526.0
2016-05-24 15:45:00,61.06,61.07,61.05,61.05,31275.0,51.4691,51.4775,51.4607,51.4607,31275.0
2016-05-24 15:50:00,61.06,61.09,61.05,61.09,56122.0,51.4691,51.4944,51.4607,51.4944,56122.0
2016-05-24 15:55:00,61.09,61.09,61.02,61.02,173106.0,51.4944,51.4944,51.4354,51.4354,173106.0
2016-05-25 09:30:00,61.05,61.19,60.82,61.02,31724.0,51.4607,51.5787,51.2668,51.4354,31724.0
2016-05-25 09:35:00,61.02,61.02,60.92,60.99,28552.0,51.4354,51.4354,51.3511,51.4101,28552.0
2016-05-25 09:40:00,60.99,61.03,60.89,61.0,22088.0,51.4101,51.4438,51.3258,51.4185,22088.0
2016-05-25 09:45:00,61.0,61.04,60.77,60.77,48456.0,51.4185,51.4522,51.2246,51.2246,48456.0
2016-05-25 09:50:00,60.77,60.89,60.76,60.8,42705.0,51.2246,51.3258,51.2162,51.2499,42705.0
2016-05-25 09:55:00,60.8,60.87,60.79,60.85,21442.0,51.2499,51.3089,51.2415,51.2921,21442.0
2016-05-25 10:00:00,60.85,60.93,60.84,60.84,23960.0,51.2921,51.3595,51.2836,51.2836,23960.0
2016-05-25 10:05:00,60.84,60.89,60.81,60.87,21040.0,51.2836,51.3258,51.2584,51.3089,21040.0
2016-05-25 10:10:00,60.87,60.89,60.81,60.83,13478.0,51.3089,51.3258,51.2584,51.2752,13478.0
2016-05-25 10:15:00,60.82,60.92,60.79,60.9,23248.0,51.2668,51.3511,51.2415,51.3342,23248.0
2016-05-25 10:20:00,60.89,60.98,60.88,60.95,26495.0,51.3258,51.4017,51.3174,51.3764,26495.0
2016-05-25 10:25:00,60.95,60.96,60.91,60.93,11930.0,51.3764,51.3848,51.3427,51.3595,11930.0
2016-05-25 10:30:00,60.93,60.96,60.86,60.9,15234.0,51.3595,51.3848,51.3005,51.3342,15234.0
2016-05-25 10:35:00,60.9,60.9,60.84,60.88,16335.0,51.3342,51.3342,51.2836,51.3174,16335.0
2016-05-25 10:40:00,60.89,60.89,60.81,60.81,20330.0,51.3258,51.3258,51.2584,51.2584,20330.0
2016-05-25 10:45:00,60.82,60.83,60.8,60.8,12929.0,51.2668,51.2752,51.2499,51.2499,12929.0
2016-05-25 10:50:00,60.8,60.82,60.76,60.76,21709.0,51.2499,51.2668,51.2162,51.2162,21709.0
2016-05-25 10:55:00,60.76,60.76,60.7,60.7,26735.0,51.2162,51.2162,51.1656,51.1656,26735.0
2016-05-25 11:00:00,60.7,60.75,60.66,60.75,27479.0,51.1656,51.2078,51.1319,51.2078,27479.0
2016-05-25 11:05:00,60.75,60.75,60.69,60.69,21540.0,51.2078,51.2078,51.1572,51.1572,21540.0
2016-05-25 11:10:00,60.69,60.74,60.69,60.71,25108.0,51.1572,51.1994,51.1572,51.1741,25108.0
2016-05-25 11:15:00,60.72,60.83,60.7,60.81,21564.0,51.1825,51.2752,51.1656,51.2584,21564.0
2016-05-25 11:20:00,60.81,60.81,60.74,60.75,16855.0,51.2584,51.2584,51.1994,51.2078,16855.0
2016-05-25 11:25:00,60.75,60.76,60.74,60.76,10393.0,51.2078,51.2162,51.1994,51.2162,10393.0
2016-05-25 11:30:00,60.76,60.81,60.73,60.8,24854.0,51.2162,51.2584,51.1909,51.2499,24854.0
2016-05-25 11:35:00,60.8,60.82,60.78,60.79,12998.0,51.2499,51.2668,51.2331,51.2415,12998.0
2016-05-25 11:40:00,60.79,60.81,60.78,60.78,24954.0,51.2415,51.2584,51.2331,51.2331,24954.0
2016-05-25 11:45:00,60.78,60.78,60.73,60.75,17618.0,51.2331,51.2331,51.1909,51.2078,17618.0
2016-05-25 11:50:00,60.74,60.74,60.71,60.72,10363.0,51.1994,51.1994,51.1741,51.1825,10363.0
2016-05-25 11:55:00,60.71,60.74,60.7,60.73,16923.0,51.1741,51.1994,51.1656,51.1909,16923.0
2016-05-25 12:00:00,60.73,60.75,60.71,60.75,10686.0,51.1909,51.2078,51.1741,51.2078,10686.0
2016-05-25 12:05:00,60.74,60.77,60.74,60.75,18439.0,51.1994,51.2246,51.1994,51.2078,18439.0
2016-05-25 12:10:00,60.75,60.76,60.74,60.75,10160.0,51.2078,51.2162,51.1994,51.2078,10160.0
2016-05-25 12:15:00,60.74,60.75,60.72,60.73,19290.0,51.1994,51.2078,51.1825,51.1909,19290.0
2016-05-25 12:20:00,60.73,60.75,60.72,60.73,9475.0,51.1909,51.2078,51.1825,51.1909,9475.0
2016-05-25 12:25:00,60.73,60.73,60.72,60.72,80178.0,51.1909,51.1909,51.1825,51.1825,80178.0
2016-05-25 12:30:00,60.72,60.74,60.71,60.72,13504.0,51.1825,51.1994,51.1741,51.1825,13504.0
2016-05-25 12:35:00,60.73,60.78,60.72,60.78,11240.0,51.1909,51.2331,51.1825,51.2331,11240.0
2016-05-25 12:40:00,60.78,60.8,60.78,60.8,10926.0,51.2331,51.2499,51.2331,51.2499,10926.0
2016-05-25 12:45:00,60.79,60.8,60.73,60.73,12995.0,51.2415,51.2499,51.1909,51.1909,12995.0
2016-05-25 12:50:00,60.73,60.76,60.73,60.75,13628.0,51.1909,51.2162,51.1909,51.2078,13628.0
2016-05-25 12:55:00,60.75,60.76,60.71,60.73,12746.0,51.2078,51.2162,51.1741,51.1909,12746.0
2016-05-25 13:00:00,60.73,60.75,60.72,60.73,18778.0,51.1909,51.2078,51.1825,51.1909,18778.0
2016-05-25 13:05:00,60.74,60.76,60.74,60.75,20069.0,51.1994,51.2162,51.1994,51.2078,20069.0
2016-05-25 13:10:00,60.74,60.75,60.73,60.74,27394.0,51.1994,51.2078,51.1909,51.1994,27394.0
2016-05-25 13:15:00,60.73,60.75,60.73,60.74,13776.0,51.1909,51.2078,51.1909,51.1994,13776.0
2016-05-25 13:20:00,60.74,60.82,60.73,60.8,15138.0,51.1994,51.2668,51.1909,51.2499,15138.0
2016-05-25 13:25:00,60.81,60.86,60.8,60.86,14215.0,51.2584,51.3005,51.2499,51.3005,14215.0
2016-05-25 13:30:00,60.85,60.86,60.8,60.83,38317.0,51.2921,51.3005,51.2499,51.2752,38317.0
2016-05-25 13:35:00,60.83,60.85,60.82,60.85,11580.0,51.2752,51.2921,51.2668,51.2921,11580.0
2016-05-25 13:40:00,60.85,60.86,60.79,60.84,23735.0,51.2921,51.3005,51.2415,51.2836,23735.0
2016-05-25 13:45:00,60.84,60.84,60.78,60.79,13593.0,51.2836,51.2836,51.2331,51.2415,13593.0
2016-05-25 13:50:00,60.79,60.8,60.77,60.79,20356.0,51.2415,51.2499,51.2246,51.2415,20356.0
2016-05-25 13:55:00,60.79,60.8,60.77,60.77,16335.0,51.2415,51.2499,51.2246,51.2246,16335.0
2016-05-25 14:00:00,60.78,60.78,60.76,60.77,22240.0,51.2331,51.2331,51.2162,51.2246,22240.0
2016-05-25 14:05:00,60.75,60.76,60.74,60.76,15371.0,51.2078,51.2162,51.1994,51.2162,15371.0
2016-05-25 14:10:00,60.76,60.76,60.73,60.73,27177.0,51.2162,51.2162,51.1909,51.1909,27177.0
2016-05-25 14:15:00,60.72,60.74,60.72,60.73,18423.0,51.1825,51.1994,51.1825,51.1909,18423.0
2016-05-25 14:20:00,60.73,60.75,60.68,60.69,27783.0,51.1909,51.2078,51.1488,51.1572,27783.0
2016-05-25 14:25:00,60.7,60.72,60.7,60.72,11281.0,51.1656,51.1825,51.1656,51.1825,11281.0
2016-05-25 14:30:00,60.73,60.76,60.73,60.75,25935.0,51.1909,51.2162,51.1909,51.2078,25935.0
2016-05-25 14:35:00,60.76,60.78,60.73,60.75,21540.0,51.2162,51.2331,51.1909,51.2078,21540.0
2016-05-25 14:40:00,60.74,60.74,60.69,60.7,18383.0,51.1994,51.1994,51.1572,51.1656,18383.0
2016-05-25 14:45:00,60.7,60.71,60.62,60.62,25945.0,51.1656,51.1741,51.0982,51.0982,25945.0
2016-05-25 14:50:00,60.63,60.64,60.57,60.6,35933.0,51.1066,51.1151,51.0561,51.0813,35933.0
2016-05-25 14:55:00,60.59,60.6,60.55,60.6,20762.0,51.0729,51.0813,51.0392,51.0813,20762.0
2016-05-25 15:00:00,60.61,60.62,60.58,60.59,27446.0,51.0898,51.0982,51.0645,51.0729,27446.0
2016-05-25 15:05:00,60.59,60.63,60.58,60.63,11713.0,51.0729,51.1066,51.0645,51.1066,11713.0
2016-05-25 15:10:00,60.63,60.64,60.58,60.59,22182.0,51.1066,51.1151,51.0645,51.0729,22182.0
2016-05-25 15:15:00,60.59,60.61,60.57,60.58,29951.0,51.0729,51.0898,51.0561,51.0645,29951.0
2016-05-25 15:20:00,60.58,60.61,60.57,60.6,29102.0,51.0645,51.0898,51.0561,51.0813,29102.0
2016-05-25 15:25:00,60.6,60.75,60.6,60.75,35552.0,51.0813,51.2078,51.0813,51.2078,35552.0
2016-05-25 15:30:00,60.75,60.76,60.7,60.71,34925.0,51.2078,51.2162,51.1656,51.1741,34925.0
2016-05-25 15:35:00,60.71,60.74,60.69,60.7,38118.0,51.1741,51.1994,51.1572,51.1656,38118.0
2016-05-25 15:40:00,60.7,60.7,60.61,60.65,51565.0,51.1656,51.1656,51.0898,51.1235,51565.0
2016-05-25 15:45:00,60.65,60.66,60.62,60.65,43347.0,51.1235,51.1319,51.0982,51.1235,43347.0
2016-05-25 15:50:00,60.65,60.7,60.64,60.67,103009.0,51.1235,51.1656,51.1151,51.1403,103009.0
2016-05-25 15:55:00,60.68,60.7,60.62,60.62,119774.0,51.1488,51.1656,51.0982,51.0982,119774.0
2016-05-26 09:30:00,60.69,60.97,60.64,60.93,29084.0,51.1572,51.3932,51.1151,51.3595,29084.0
2016-05-26 09:35:00,60.88,60.88,60.72,60.76,10587.0,51.3174,51.3174,51.1825,51.2162,10587.0
2016-05-26 09:40:00,60.79,60.91,60.78,60.89,6861.0,51.2415,51.3427,51.2331,51.3258,6861.0
2016-05-26 09:45:00,60.88,60.95,60.85,60.87,19905.0,51.3174,51.3764,51.2921,51.3089,19905.0
2016-05-26 09:50:00,60.86,60.89,60.83,60.89,20139.0,51.3005,51.3258,51.2752,51.3258,20139.0
2016-05-26 09:55:00,60.88,60.94,60.86,60.89,12622.0,51.3174,51.3679,51.3005,51.3258,12622.0
2016-05-26 10:00:00,60.88,60.88,60.78,60.81,16614.0,51.3174,51.3174,51.2331,51.2584,16614.0
2016-05-26 10:05:00,60.81,60.89,60.79,60.89,16621.0,51.2584,51.3258,51.2415,51.3258,16621.0
2016-05-26 10:10:00,60.89,60.99,60.88,60.98,22613.0,51.3258,51.4101,51.3174,51.4017,22613.0
2016-05-26 10:15:00,60.98,61.0,60.92,60.98,17338.0,51.4017,51.4185,51.3511,51.4017,17338.0
2016-05-26 10:20:00,60.98,61.04,60.96,61.01,29362.0,51.4017,51.4522,51.3848,51.4269,29362.0
2016-05-26 10:25:00,61.0,61.05,60.97,60.98,15693.0,51.4185,51.4607,51.3932,51.4017,15693.0
2016-05-26 10:30:00,60.98,61.09,60.98,61.07,13547.0,51.4017,51.4944,51.4017,51.4775,13547.0
2016-05-26 10:35:00,61.06,61.08,61.0,61.08,18072.0,51.4691,51.4859,51.4185,51.4859,18072.0
2016-05-26 10:40:00,61.09,61.1,61.02,61.06,17071.0,51.4944,51.5028,51.4354,51.4691,17071.0
2016-05-26 10:45:00,61.06,61.07,61.01,61.03,21443.0,51.4691,51.4775,51.4269,51.4438,21443.0
2016-05-26 10:50:00,61.02,61.03,61.01,61.01,36792.0,51.4354,51.4438,51.4269,51.4269,36792.0
2016-05-26 10:55:00,61.01,61.1,61.01,61.07,33610.0,51.4269,51.5028,51.4269,51.4775,33610.0
2016-05-26 11:00:00,61.06,61.1,61.01,61.1,19146.0,51.4691,51.5028,51.4269,51.5028,19146.0
2016-05-26 11:05:00,61.1,61.1,61.05,61.1,14296.0,51.5028,51.5028,51.4607,51.5028,14296.0
2016-05-26 11:10:00,61.11,61.16,61.11,61.13,12111.0,51.5112,51.5534,51.5112,51.5281,12111.0
2016-05-26 11:15:00,61.13,61.14,61.07,61.1,11620.0,51.5281,51.5365,51.4775,51.5028,11620.0
2016-05-26 11:20:00,61.1,61.15,61.09,61.13,12187.0,51.5028,51.545,51.4944,51.5281,12187.0
2016-05-26 11:25:00,61.13,61.14,61.09,61.13,11770.0,51.5281,51.5365,51.4944,51.5281,11770.0
2016-05-26 11:30:00,61.12,61.22,61.11,61.22,12607.0,51.5197,51.604,51.5112,51.604,12607.0
2016-05-26 11:35:00,61.22,61.23,61.11,61.15,21885.0,51.604,51.6124,51.5112,51.545,21885.0
2016-05-26 11:40:00,61.15,61.17,61.12,61.17,8438.0,51.545,51.5618,51.5197,51.5618,8438.0
2016-05-26 11:45:00,61.17,61.2,61.16,61.19,8239.0,51.5618,51.5871,51.5534,51.5787,8239.0
2016-05-26 11:50:00,61.19,61.19,61.09,61.09,17416.0,51.5787,51.5787,51.4944,51.4944,17416.0
2016-05-26 11:55:00,61.1,61.12,61.03,61.03,14580.0,51.5028,51.5197,51.4438,51.4438,14580.0
2016-05-26 12:00:00,61.04,61.06,61.01,61.03,19546.0,51.4522,51.4691,51.4269,51.4438,19546.0
2016-05-26 12:05:00,61.02,61.05,61.01,61.03,15622.0,51.4354,51.4607,51.4269,51.4438,15622.0
2016-05-26 12:10:00,61.03,61.05,61.02,61.03,11093.0,51.4438,51.4607,51.4354,51.4438,11093.0
2016-05-26 12:15:00,61.02,61.04,61.01,61.04,14842.0,51.4354,51.4522,51.4269,51.4522,14842.0
2016-05-26 12:20:00,61.05,61.07,61.04,61.07,6362.0,51.4607,51.4775,51.4522,51.4775,6362.0
2016-05-26 12:25:00,61.07,61.07,61.0,61.03,18192.0,51.4775,51.4775,51.4185,51.4438,18192.0
2016-05-26 12:30:00,61.03,61.05,61.02,61.05,7370.0,51.4438,51.4607,51.4354,51.4607,7370.0
2016-05-26 12:35:00,61.05,61.05,61.01,61.05,8416.0,51.4607,51.4607,51.4269,51.4607,8416.0
2016-05-26 12:40:00,61.05,61.06,61.01,61.02,11401.0,51.4607,51.4691,51.4269,51.4354,11401.0
2016-05-26 12:45:00,61.02,61.04,60.99,61.0,14575.0,51.4354,51.4522,51.4101,51.4185,14575.0
2016-05-26 12:50:00,61.0,61.02,60.98,60.98,7829.0,51.4185,51.4354,51.4017,51.4017,7829.0
2016-05-26 12:55:00,60.99,61.01,60.96,60.98,10894.0,51.4101,51.4269,51.3848,51.4017,10894.0
2016-05-26 13:00:00,60.97,61.01,60.97,61.0,9704.0,51.3932,51.4269,51.3932,51.4185,9704.0
2016-05-26 13:05:00,61.0,61.01,60.97,61.0,10293.0,51.4185,51.4269,51.3932,51.4185,10293.0
2016-05-26 13:10:00,60.99,61.0,60.97,60.98,7639.0,51.4101,51.4185,51.3932,51.4017,7639.0
2016-05-26 13:15:00,60.99,61.03,60.98,61.02,11489.0,51.4101,51.4438,51.4017,51.4354,11489.0
2016-05-26 13:20:00,61.03,61.03,61.01,61.03,4479.0,51.4438,51.4438,51.4269,51.4438,4479.0
2016-05-26 13:25:00,61.03,61.04,60.96,60.99,10969.0,51.4438,51.4522,51.3848,51.4101,10969.0
2016-05-26 13:30:00,60.99,61.01,60.98,61.01,8938.0,51.4101,51.4269,51.4017,51.4269,8938.0
2016-05-26 13:35:00,61.01,61.05,61.0,61.04,7291.0,51.4269,51.4607,51.4185,51.4522,7291.0
2016-05-26 13:40:00,61.04,61.05,61.02,61.02,10558.0,51.4522,51.4607,51.4354,51.4354,10558.0
2016-05-26 13:45:00,61.02,61.05,61.02,61.04,7936.0,51.4354,51.4607,51.4354,51.4522,7936.0
2016-05-26 13:50:00,61.04,61.04,61.01,61.04,16046.0,51.4522,51.4522,51.4269,51.4522,16046.0
2016-05-26 13:55:00,61.02,61.05,61.01,61.05,16564.0,51.4354,51.4607,51.4269,51.4607,16564.0
2016-05-26 14:00:00,61.04,61.08,61.04,61.07,10960.0,51.4522,51.4859,51.4522,51.4775,10960.0
2016-05-26 14:05:00,61.06,61.09,61.06,61.08,10001.0,51.4691,51.4944,51.4691,51.4859,10001.0
2016-05-26 14:10:00,61.08,61.09,61.05,61.06,14728.0,51.4859,51.4944,51.4607,51.4691,14728.0
2016-05-26 14:15:00,61.05,61.06,61.03,61.04,6854.0,51.4607,51.4691,51.4438,51.4522,6854.0
2016-05-26 14:20:00,61.04,61.05,61.03,61.05,14323.0,51.4522,51.4607,51.4438,51.4607,14323.0
2016-05-26 14:25:00,61.05,61.05,61.03,61.05,17511.0,51.4607,51.4607,51.4438,51.4607,17511.0
2016-05-26 14:30:00,61.04,61.05,61.03,61.04,7770.0,51.4522,51.4607,51.4438,51.4522,7770.0
2016-05-26 14:35:00,61.05,61.05,61.0,61.01,9910.0,51.4607,51.4607,51.4185,51.4269,9910.0
2016-05-26 14:40:00,61.01,61.02,61.0,61.01,8548.0,51.4269,51.4354,51.4185,51.4269,8548.0
2016-05-26 14:45:00,61.02,61.06,61.01,61.05,8892.0,51.4354,51.4691,51.4269,51.4607,8892.0
2016-05-26 14:50:00,61.04,61.07,61.04,61.06,18838.0,51.4522,51.4775,51.4522,51.4691,18838.0
2016-05-26 14:55:00,61.06,61.07,61.05,61.05,9173.0,51.4691,51.4775,51.4607,51.4607,9173.0
2016-05-26 15:00:00,61.05,61.07,61.05,61.06,9126.0,51.4607,51.4775,51.4607,51.4691,9126.0
2016-05-26 15:05:00,61.06,61.1,61.05,61.09,19619.0,51.4691,51.5028,51.4607,51.4944,19619.0
2016-05-26 15:10:00,61.09,61.1,61.08,61.09,14216.0,51.4944,51.5028,51.4859,51.4944,14216.0
2016-05-26 15:15:00,61.09,61.09,61.05,61.08,18994.0,51.4944,51.4944,51.4607,51.4859,18994.0
2016-05-26 15:20:00,61.07,61.08,61.06,61.08,24645.0,51.4775,51.4859,51.4691,51.4859,24645.0
2016-05-26 15:25:00,61.08,61.09,61.05,61.07,25756.0,51.4859,51.4944,51.4607,51.4775,25756.0
2016-05-26 15:30:00,61.08,61.11,61.08,61.1,28045.0,51.4859,51.5112,51.4859,51.5028,28045.0
2016-05-26 15:35:00,61.1,61.1,61.08,61.1,13405.0,51.5028,51.5028,51.4859,51.5028,13405.0
2016-05-26 15:40:00,61.1,61.11,61.08,61.11,25988.0,51.5028,51.5112,51.4859,51.5112,25988.0
2016-05-26 15:45:00,61.1,61.11,61.09,61.1,17159.0,51.5028,51.5112,51.4944,51.5028,17159.0
2016-05-26 15:50:00,61.1,61.1,61.07,61.1,51684.0,51.5028,51.5028,51.4775,51.5028,51684.0
2016-05-26 15:55:00,61.1,61.11,61.09,61.1,119523.0,51.5028,51.5112,51.4944,51.5028,119523.0
2016-05-27 09:30:00,61.12,61.28,61.12,61.22,26207.0,51.5197,51.6545,51.5197,51.604,26207.0
2016-05-27 09:35:00,61.19,61.22,61.07,61.14,10390.0,51.5787,51.604,51.4775,51.5365,10390.0
2016-05-27 09:40:00,61.15,61.24,61.12,61.13,5804.0,51.545,51.6208,51.5197,51.5281,5804.0
2016-05-27 09:45:00,61.15,61.15,61.06,61.11,10800.0,51.545,51.545,51.4691,51.5112,10800.0
2016-05-27 09:50:00,61.12,61.17,61.11,61.14,12427.0,51.5197,51.5618,51.5112,51.5365,12427.0
2016-05-27 09:55:00,61.15,61.21,61.12,61.18,13490.0,51.545,51.5955,51.5197,51.5702,13490.0
2016-05-27 10:00:00,61.18,61.18,61.08,61.09,16922.0,51.5702,51.5702,51.4859,51.4944,16922.0
2016-05-27 10:05:00,61.1,61.12,61.06,61.09,22071.0,51.5028,51.5197,51.4691,51.4944,22071.0
2016-05-27 10:10:00,61.09,61.1,61.04,61.06,26580.0,51.4944,51.5028,51.4522,51.4691,26580.0
2016-05-27 10:15:00,61.06,61.12,61.06,61.12,22119.0,51.4691,51.5197,51.4691,51.5197,22119.0
2016-05-27 10:20:00,61.12,61.17,61.07,61.17,24581.0,51.5197,51.5618,51.4775,51.5618,24581.0
2016-05-27 10:25:00,61.17,61.19,61.12,61.18,8977.0,51.5618,51.5787,51.5197,51.5702,8977.0
2016-05-27 10:30:00,61.19,61.25,61.19,61.22,15570.0,51.5787,51.6292,51.5787,51.604,15570.0
2016-05-27 10:35:00,61.21,61.22,61.17,61.19,8483.0,51.5955,51.604,51.5618,51.5787,8483.0
2016-05-27 10:40:00,61.19,61.22,61.18,61.19,16175.0,51.5787,51.604,51.5702,51.5787,16175.0
2016-05-27 10:45:00,61.19,61.27,61.19,61.23,17661.0,51.5787,51.6461,51.5787,51.6124,17661.0
2016-05-27 10:50:00,61.23,61.26,61.22,61.26,15597.0,51.6124,51.6377,51.604,51.6377,15597.0
2016-05-27 10:55:00,61.27,61.27,61.21,61.23,9645.0,51.6461,51.6461,51.5955,51.6124,9645.0
2016-05-27 11:00:00,61.24,61.28,61.22,61.23,14269.0,51.6208,51.6545,51.604,51.6124,14269.0
2016-05-27 11:05:00,61.22,61.29,61.22,61.26,15255.0,51.604,51.663,51.604,51.6377,15255.0
2016-05-27 11:10:00,61.26,61.29,61.24,61.27,15600.0,51.6377,51.663,51.6208,51.6461,15600.0
2016-05-27 11:15:00,61.28,61.28,61.25,61.28,11626.0,51.6545,51.6545,51.6292,51.6545,11626.0
2016-05-27 11:20:00,61.28,61.33,61.27,61.33,8894.0,51.6545,51.6967,51.6461,51.6967,8894.0
2016-05-27 11:25:00,61.33,61.39,61.33,61.38,19802.0,51.6967,51.7473,51.6967,51.7388,19802.0
2016-05-27 11:30:00,61.38,61.42,61.36,61.39,25325.0,51.7388,51.7725,51.722,51.7473,25325.0
2016-05-27 11:35:00,61.39,61.41,61.36,61.37,19555.0,51.7473,51.7641,51.722,51.7304,19555.0
2016-05-27 11:40:00,61.36,61.37,61.34,61.36,13581.0,51.722,51.7304,51.7051,51.722,13581.0
2016-05-27 11:45:00,61.36,61.36,61.34,61.35,6960.0,51.722,51.722,51.7051,51.7135,6960.0
2016-05-27 11:50:00,61.36,61.42,61.36,61.4,11524.0,51.722,51.7725,51.722,51.7557,11524.0
2016-05-27 11:55:00,61.4,61.45,61.39,61.43,11781.0,51.7557,51.7978,51.7473,51.781,11781.0
2016-05-27 12:00:00,61.42,61.43,61.32,61.33,12156.0,51.7725,51.781,51.6882,51.6967,12156.0
2016-05-27 12:05:00,61.32,61.32,61.27,61.29,13436.0,51.6882,51.6882,51.6461,51.663,13436.0
2016-05-27 12:10:00,61.28,61.34,61.28,61.34,13792.0,51.6545,51.7051,51.6545,51.7051,13792.0
2016-05-27 12:15:00,61.33,61.34,61.3,61.3,14011.0,51.6967,51.7051,51.6714,51.6714,14011.0
2016-05-27 12:20:00,61.3,61.32,61.3,61.31,9314.0,51.6714,51.6882,51.6714,51.6798,9314.0
2016-05-27 12:25:00,61.32,61.33,61.27,61.28,11345.0,51.6882,51.6967,51.6461,51.6545,11345.0
2016-05-27 12:30:00,61.28,61.29,61.26,61.27,11447.0,51.6545,51.663,51.6377,51.6461,11447.0
2016-05-27 12:35:00,61.27,61.32,61.26,61.26,9033.0,51.6461,51.6882,51.6377,51.6377,9033.0
2016-05-27 12:40:00,61.26,61.3,61.26,61.28,8775.0,51.6377,51.6714,51.6377,51.6545,8775.0
2016-05-27 12:45:00,61.28,61.31,61.28,61.3,7611.0,51.6545,51.6798,51.6545,51.6714,7611.0
2016-05-27 12:50:00,61.3,61.33,61.27,61.28,19150.0,51.6714,51.6967,51.6461,51.6545,19150.0
2016-05-27 12:55:00,61.28,61.31,61.27,61.3,9015.0,51.6545,51.6798,51.6461,51.6714,9015.0
2016-05-27 13:00:00,61.3,61.31,61.28,61.3,7711.0,51.6714,51.6798,51.6545,51.6714,7711.0
2016-05-27 13:05:00,61.3,61.33,61.3,61.31,10368.0,51.6714,51.6967,51.6714,51.6798,10368.0
2016-05-27 13:10:00,61.31,61.34,61.3,61.32,7868.0,51.6798,51.7051,51.6714,51.6882,7868.0
2016-05-27 13:15:00,61.31,61.31,61.28,61.3,14484.0,51.6798,51.6798,51.6545,51.6714,14484.0
2016-05-27 13:20:00,61.3,61.32,61.28,61.3,29095.0,51.6714,51.6882,51.6545,51.6714,29095.0
2016-05-27 13:25:00,61.29,61.32,61.28,61.28,15106.0,51.663,51.6882,51.6545,51.6545,15106.0
2016-05-27 13:30:00,61.28,61.3,61.26,61.27,13247.0,51.6545,51.6714,51.6377,51.6461,13247.0
2016-05-27 13:35:00,61.28,61.28,61.2,61.21,17545.0,51.6545,51.6545,51.5871,51.5955,17545.0
2016-05-27 13:40:00,61.21,61.27,61.17,61.26,13210.0,51.5955,51.6461,51.5618,51.6377,13210.0
2016-05-27 13:45:00,61.27,61.27,61.26,61.27,4176.0,51.6461,51.6461,51.6377,51.6461,4176.0
2016-05-27 13:50:00,61.26,61.3,61.25,61.3,14862.0,51.6377,51.6714,51.6292,51.6714,14862.0
2016-05-27 13:55:00,61.3,61.32,61.27,61.31,11008.0,51.6714,51.6882,51.6461,51.6798,11008.0
2016-05-27 14:00:00,61.3,61.31,61.22,61.24,13779.0,51.6714,51.6798,51.604,51.6208,13779.0
2016-05-27 14:05:00,61.24,61.27,61.23,61.25,14140.0,51.6208,51.6461,51.6124,51.6292,14140.0
2016-05-27 14:10:00,61.24,61.3,61.22,61.3,19722.0,51.6208,51.6714,51.604,51.6714,19722.0
2016-05-27 14:15:00,61.3,61.32,61.28,61.32,15430.0,51.6714,51.6882,51.6545,51.6882,15430.0
2016-05-27 14:20:00,61.31,61.32,61.24,61.25,12511.0,51.6798,51.6882,51.6208,51.6292,12511.0
2016-05-27 14:25:00,61.26,61.33,61.26,61.3,14663.0,51.6377,51.6967,51.6377,51.6714,14663.0
2016-05-27 14:30:00,61.29,61.33,61.26,61.32,12641.0,51.663,51.6967,51.6377,51.6882,12641.0
2016-05-27 14:35:00,61.33,61.35,61.26,61.28,12752.0,51.6967,51.7135,51.6377,51.6545,12752.0
2016-05-27 14:40:00,61.28,61.31,61.26,61.28,9888.0,51.6545,51.6798,51.6377,51.6545,9888.0
2016-05-27 14:45:00,61.28,61.28,61.24,61.28,13267.0,51.6545,51.6545,51.6208,51.6545,13267.0
2016-05-27 14:50:00,61.3,61.3,61.27,61.3,8659.0,51.6714,51.6714,51.6461,51.6714,8659.0
2016-05-27 14:55:00,61.29,61.31,61.28,61.29,17245.0,51.663,51.6798,51.6545,51.663,17245.0
2016-05-27 15:00:00,61.29,61.32,61.29,61.29,20187.0,51.663,51.6882,51.663,51.663,20187.0
2016-05-27 15:05:00,61.3,61.31,61.27,61.28,15626.0,51.6714,51.6798,51.6461,51.6545,15626.0
2016-05-27 15:10:00,61.29,61.3,61.28,61.28,6311.0,51.663,51.6714,51.6545,51.6545,6311.0
2016-05-27 15:15:00,61.28,61.29,61.25,61.28,15830.0,51.6545,51.663,51.6292,51.6545,15830.0
2016-05-27 15:20:00,61.28,61.28,61.24,61.26,23883.0,51.6545,51.6545,51.6208,51.6377,23883.0
2016-05-27 15:25:00,61.26,61.29,61.26,61.28,17964.0,51.6377,51.663,51.6377,51.6545,17964.0
2016-05-27 15:30:00,61.28,61.31,61.28,61.29,21551.0,51.6545,51.6798,51.6545,51.663,21551.0
2016-05-27 15:35:00,61.29,61.3,61.28,61.3,22318.0,51.663,51.6714,51.6545,51.6714,22318.0
2016-05-27 15:40:00,61.29,61.33,61.29,61.32,26574.0,51.663,51.6967,51.663,51.6882,26574.0
2016-05-27 15:45:00,61.33,61.35,61.32,61.35,53155.0,51.6967,51.7135,51.6882,51.7135,53155.0
2016-05-27 15:50:00,61.36,61.36,61.34,61.35,34774.0,51.722,51.722,51.7051,51.7135,34774.0
2016-05-27 15:55:00,61.34,61.36,61.32,61.35,120628.0,51.7051,51.722,51.6882,51.7135,120628.0
2016-05-31 09:30:00,61.35,61.63,61.3,61.45,40460.0,51.7135,51.9496,51.6714,51.7978,40460.0
2016-05-31 09:35:00,61.41,61.43,61.05,61.13,26234.0,51.7641,51.781,51.4607,51.5281,26234.0
2016-05-31 09:40:00,61.13,61.14,61.01,61.07,24575.0,51.5281,51.5365,51.4269,51.4775,24575.0
2016-05-31 09:45:00,61.07,61.1,60.97,60.98,34306.0,51.4775,51.5028,51.3932,51.4017,34306.0
2016-05-31 09:50:00,60.98,61.03,60.93,60.95,28970.0,51.4017,51.4438,51.3595,51.3764,28970.0
2016-05-31 09:55:00,60.95,61.03,60.93,61.03,34316.0,51.3764,51.4438,51.3595,51.4438,34316.0
2016-05-31 10:00:00,61.03,61.05,60.97,61.01,37629.0,51.4438,51.4607,51.3932,51.4269,37629.0
2016-05-31 10:05:00,61.0,61.03,60.97,61.0,20341.0,51.4185,51.4438,51.3932,51.4185,20341.0
2016-05-31 10:10:00,61.0,61.02,60.97,60.98,33655.0,51.4185,51.4354,51.3932,51.4017,33655.0
2016-05-31 10:15:00,60.97,61.02,60.96,61.0,25321.0,51.3932,51.4354,51.3848,51.4185,25321.0
2016-05-31 10:20:00,61.0,61.01,60.96,60.96,21778.0,51.4185,51.4269,51.3848,51.3848,21778.0
2016-05-31 10:25:00,60.97,61.01,60.96,60.96,23233.0,51.3932,51.4269,51.3848,51.3848,23233.0
2016-05-31 10:30:00,60.96,61.01,60.96,60.96,19362.0,51.3848,51.4269,51.3848,51.3848,19362.0
2016-05-31 10:35:00,60.96,60.96,60.84,60.86,39050.0,51.3848,51.3848,51.2836,51.3005,39050.0
2016-05-31 10:40:00,60.86,60.86,60.75,60.76,35976.0,51.3005,51.3005,51.2078,51.2162,35976.0
2016-05-31 10:45:00,60.76,60.85,60.75,60.85,34572.0,51.2162,51.2921,51.2078,51.2921,34572.0
2016-05-31 10:50:00,60.85,60.87,60.84,60.85,15761.0,51.2921,51.3089,51.2836,51.2921,15761.0
2016-05-31 10:55:00,60.85,60.89,60.85,60.87,18721.0,51.2921,51.3258,51.2921,51.3089,18721.0
2016-05-31 11:00:00,60.86,60.86,60.79,60.8,19539.0,51.3005,51.3005,51.2415,51.2499,19539.0
2016-05-31 11:05:00,60.81,60.81,60.7,60.7,18472.0,51.2584,51.2584,51.1656,51.1656,18472.0
2016-05-31 11:10:00,60.7,60.7,60.6,60.64,28367.0,51.1656,51.1656,51.0813,51.1151,28367.0
2016-05-31 11:15:00,60.65,60.66,60.61,60.62,14244.0,51.1235,51.1319,51.0898,51.0982,14244.0
2016-05-31 11:20:00,60.62,60.65,60.59,60.62,21298.0,51.0982,51.1235,51.0729,51.0982,21298.0
2016-05-31 11:25:00,60.63,60.72,60.63,60.71,16710.0,51.1066,51.1825,51.1066,51.1741,16710.0
2016-05-31 11:30:00,60.71,60.72,60.63,60.68,16621.0,51.1741,51.1825,51.1066,51.1488,16621.0
2016-05-31 11:35:00,60.68,60.7,60.63,60.7,21528.0,51.1488,51.1656,51.1066,51.1656,21528.0
2016-05-31 11:40:00,60.69,60.69,60.61,60.62,11439.0,51.1572,51.1572,51.0898,51.0982,11439.0
2016-05-31 11:45:00,60.62,60.68,60.61,60.65,19890.0,51.0982,51.1488,51.0898,51.1235,19890.0
2016-05-31 11:50:00,60.66,60.71,60.66,60.69,14358.0,51.1319,51.1741,51.1319,51.1572,14358.0
2016-05-31 11:55:00,60.68,60.69,60.65,60.67,8748.0,51.1488,51.1572,51.1235,51.1403,8748.0
2016-05-31 12:00:00,60.68,60.68,60.65,60.67,9105.0,51.1488,51.1488,51.1235,51.1403,9105.0
2016-05-31 12:05:00,60.67,60.67,60.63,60.66,16386.0,51.1403,51.1403,51.1066,51.1319,16386.0
2016-05-31 12:10:00,60.65,60.66,60.62,60.65,16045.0,51.1235,51.1319,51.0982,51.1235,16045.0
2016-05-31 12:15:00,60.65,60.67,60.63,60.67,12141.0,51.1235,51.1403,51.1066,51.1403,12141.0
2016-05-31 12:20:00,60.67,60.68,60.65,60.66,10580.0,51.1403,51.1488,51.1235,51.1319,10580.0
2016-05-31 12:25:00,60.66,60.69,60.65,60.68,13927.0,51.1319,51.1572,51.1235,51.1488,13927.0
2016-05-31 12:30:00,60.69,60.69,60.66,60.66,13107.0,51.1572,51.1572,51.1319,51.1319,13107.0
2016-05-31 12:35:00,60.66,60.67,60.65,60.65,10894.0,51.1319,51.1403,51.1235,51.1235,10894.0
2016-05-31 12:40:00,60.65,60.67,60.64,60.66,17922.0,51.1235,51.1403,51.1151,51.1319,17922.0
2016-05-31 12:45:00,60.66,60.72,60.65,60.69,11728.0,51.1319,51.1825,51.1235,51.1572,11728.0
2016-05-31 12:50:00,60.69,60.73,60.68,60.73,8455.0,51.1572,51.1909,51.1488,51.1909,8455.0
2016-05-31 12:55:00,60.73,60.73,60.7,60.71,9848.0,51.1909,51.1909,51.1656,51.1741,9848.0
2016-05-31 13:00:00,60.71,60.72,60.7,60.71,8405.0,51.1741,51.1825,51.1656,51.1741,8405.0
2016-05-31 13:05:00,60.71,60.72,60.69,60.69,16086.0,51.1741,51.1825,51.1572,51.1572,16086.0
2016-05-31 13:10:00,60.7,60.77,60.7,60.73,11846.0,51.1656,51.2246,51.1656,51.1909,11846.0
2016-05-31 13:15:00,60.74,60.76,60.73,60.76,10303.0,51.1994,51.2162,51.1909,51.2162,10303.0
2016-05-31 13:20:00,60.77,60.81,60.74,60.75,16043.0,51.2246,51.2584,51.1994,51.2078,16043.0
2016-05-31 13:25:00,60.75,60.82,60.75,60.81,10735.0,51.2078,51.2668,51.2078,51.2584,10735.0
2016-05-31 13:30:00,60.81,60.82,60.78,60.81,10523.0,51.2584,51.2668,51.2331,51.2584,10523.0
2016-05-31 13:35:00,60.8,60.81,60.79,60.79,8422.0,51.2499,51.2584,51.2415,51.2415,8422.0
2016-05-31 13:40:00,60.78,60.8,60.78,60.79,11608.0,51.2331,51.2499,51.2331,51.2415,11608.0
2016-05-31 13:45:00,60.78,60.79,60.76,60.78,13698.0,51.2331,51.2415,51.2162,51.2331,13698.0
2016-05-31 13:50:00,60.78,60.84,60.77,60.83,24165.0,51.2331,51.2836,51.2246,51.2752,24165.0
2016-05-31 13:55:00,60.84,60.84,60.8,60.81,10732.0,51.2836,51.2836,51.2499,51.2584,10732.0
2016-05-31 14:00:00,60.8,60.83,60.78,60.8,33909.0,51.2499,51.2752,51.2331,51.2499,33909.0
2016-05-31 14:05:00,60.8,60.81,60.79,60.8,25126.0,51.2499,51.2584,51.2415,51.2499,25126.0
2016-05-31 14:10:00,60.8,60.81,60.79,60.8,15975.0,51.2499,51.2584,51.2415,51.2499,15975.0
2016-05-31 14:15:00,60.81,60.86,60.79,60.86,21907.0,51.2584,51.3005,51.2415,51.3005,21907.0
2016-05-31 14:20:00,60.86,60.94,60.84,60.89,25657.0,51.3005,51.3679,51.2836,51.3258,25657.0
2016-05-31 14:25:00,60.89,60.91,60.87,60.89,15121.0,51.3258,51.3427,51.3089,51.3258,15121.0
2016-05-31 14:30:00,60.89,60.89,60.8,60.8,21668.0,51.3258,51.3258,51.2499,51.2499,21668.0
2016-05-31 14:35:00,60.8,60.84,60.8,60.84,19809.0,51.2499,51.2836,51.2499,51.2836,19809.0
2016-05-31 14:40:00,60.84,60.85,60.79,60.8,20143.0,51.2836,51.2921,51.2415,51.2499,20143.0
2016-05-31 14:45:00,60.8,60.86,60.79,60.83,25183.0,51.2499,51.3005,51.2415,51.2752,25183.0
2016-05-31 14:50:00,60.83,60.83,60.79,60.81,29179.0,51.2752,51.2752,51.2415,51.2584,29179.0
2016-05-31 14:55:00,60.82,60.85,60.8,60.82,15299.0,51.2668,51.2921,51.2499,51.2668,15299.0
2016-05-31 15:00:00,60.82,60.83,60.79,60.81,26603.0,51.2668,51.2752,51.2415,51.2584,26603.0
2016-05-31 15:05:00,60.82,60.84,60.82,60.83,13599.0,51.2668,51.2836,51.2668,51.2752,13599.0
2016-05-31 15:10:00,60.82,60.84,60.8,60.8,16877.0,51.2668,51.2836,51.2499,51.2499,16877.0
2016-05-31 15:15:00,60.81,60.87,60.8,60.85,30481.0,51.2584,51.3089,51.2499,51.2921,30481.0
2016-05-31 15:20:00,60.85,60.86,60.81,60.82,28248.0,51.2921,51.3005,51.2584,51.2668,28248.0
2016-05-31 15:25:00,60.83,60.87,60.82,60.86,27748.0,51.2752,51.3089,51.2668,51.3005,27748.0
2016-05-31 15:30:00,60.85,60.87,60.83,60.85,38477.0,51.2921,51.3089,51.2752,51.2921,38477.0
2016-05-31 15:35:00,60.85,60.88,60.85,60.88,28605.0,51.2921,51.3174,51.2921,51.3174,28605.0
2016-05-31 15:40:00,60.88,60.88,60.84,60.87,43476.0,51.3174,51.3174,51.2836,51.3089,43476.0
2016-05-31 15:45:00,60.87,60.96,60.86,60.96,73977.0,51.3089,51.3848,51.3005,51.3848,73977.0
2016-05-31 15:50:00,60.96,60.96,60.94,60.94,102703.0,51.3848,51.3848,51.3679,51.3679,102703.0
2016-05-31 15:55:00,60.95,60.99,60.94,60.94,249809.0,51.3764,51.4101,51.3679,51.3679,249809.0
2016-06-01 09:30:00,60.61,60.79,60.59,60.79,42649.0,51.4333,51.586,51.4163,51.586,42649.0
2016-06-01 09:35:00,60.76,60.86,60.74,60.74,14984.0,51.5606,51.6454,51.5436,51.5436,14984.0
2016-06-01 09:40:00,60.75,60.79,60.69,60.77,6678.0,51.5521,51.586,51.5012,51.5691,6678.0
2016-06-01 09:45:00,60.8,60.84,60.75,60.82,14370.0,51.5945,51.6285,51.5521,51.6115,14370.0
2016-06-01 09:50:00,60.83,60.91,60.8,60.87,12308.0,51.62,51.6879,51.5945,51.6539,12308.0
2016-06-01 09:55:00,60.87,60.88,60.8,60.83,31237.0,51.6539,51.6624,51.5945,51.62,31237.0
2016-06-01 10:00:00,60.83,60.89,60.71,60.71,22284.0,51.62,51.6709,51.5181,51.5181,22284.0
2016-06-01 10:05:00,60.71,60.79,60.68,60.79,17518.0,51.5181,51.586,51.4927,51.586,17518.0
2016-06-01 10:10:00,60.78,60.82,60.75,60.77,9639.0,51.5775,51.6115,51.5521,51.5691,9639.0
2016-06-01 10:15:00,60.77,60.81,60.76,60.79,15561.0,51.5691,51.603,51.5606,51.586,15561.0
2016-06-01 10:20:00,60.78,60.86,60.75,60.83,34883.0,51.5775,51.6454,51.5521,51.62,34883.0
2016-06-01 10:25:00,60.83,60.9,60.82,60.87,17564.0,51.62,51.6794,51.6115,51.6539,17564.0
2016-06-01 10:30:00,60.87,60.91,60.84,60.91,19310.0,51.6539,51.6879,51.6285,51.6879,19310.0
2016-06-01 10:35:00,60.9,60.9,60.87,60.88,9574.0,51.6794,51.6794,51.6539,51.6624,9574.0
2016-06-01 10:40:00,60.88,60.9,60.87,60.88,16229.0,51.6624,51.6794,51.6539,51.6624,16229.0
2016-06-01 10:45:00,60.88,60.97,60.88,60.94,19041.0,51.6624,51.7388,51.6624,51.7133,19041.0
2016-06-01 10:50:00,60.94,61.0,60.94,60.99,16990.0,51.7133,51.7642,51.7133,51.7557,16990.0
2016-06-01 10:55:00,60.98,60.99,60.95,60.96,18030.0,51.7473,51.7557,51.7218,51.7303,18030.0
2016-06-01 11:00:00,60.97,61.0,60.97,61.0,8625.0,51.7388,51.7642,51.7388,51.7642,8625.0
2016-06-01 11:05:00,60.98,61.0,60.97,61.0,12882.0,51.7473,51.7642,51.7388,51.7642,12882.0
2016-06-01 11:10:00,61.0,61.04,60.99,61.03,21232.0,51.7642,51.7982,51.7557,51.7897,21232.0
2016-06-01 11:15:00,61.02,61.02,60.93,60.95,17331.0,51.7812,51.7812,51.7048,51.7218,17331.0
2016-06-01 11:20:00,60.94,60.95,60.89,60.92,17135.0,51.7133,51.7218,51.6709,51.6963,17135.0
2016-06-01 11:25:00,60.9,60.9,60.85,60.87,16201.0,51.6794,51.6794,51.6369,51.6539,16201.0
2016-06-01 11:30:00,60.88,60.9,60.86,60.88,12775.0,51.6624,51.6794,51.6454,51.6624,12775.0
2016-06-01 11:35:00,60.89,60.89,60.78,60.8,11017.0,51.6709,51.6709,51.5775,51.5945,11017.0
2016-06-01 11:40:00,60.79,60.84,60.79,60.82,8898.0,51.586,51.6285,51.586,51.6115,8898.0
2016-06-01 11:45:00,60.83,60.87,60.82,60.87,11557.0,51.62,51.6539,51.6115,51.6539,11557.0
2016-06-01 11:50:00,60.87,60.87,60.84,60.85,12801.0,51.6539,51.6539,51.6285,51.6369,12801.0
2016-06-01 11:55:00,60.85,60.86,60.84,60.85,6552.0,51.6369,51.6454,51.6285,51.6369,6552.0
2016-06-01 12:00:00,60.85,60.9,60.85,60.9,13502.0,51.6369,51.6794,51.6369,51.6794,13502.0
2016-06-01 12:05:00,60.89,60.95,60.89,60.94,14324.0,51.6709,51.7218,51.6709,51.7133,14324.0
2016-06-01 12:10:00,60.93,60.98,60.91,60.98,14635.0,51.7048,51.7473,51.6879,51.7473,14635.0
2016-06-01 12:15:00,60.98,61.0,60.96,60.96,11459.0,51.7473,51.7642,51.7303,51.7303,11459.0
2016-06-01 12:20:00,60.96,61.0,60.96,61.0,7283.0,51.7303,51.7642,51.7303,51.7642,7283.0
2016-06-01 12:25:00,61.0,61.0,60.92,60.94,10358.0,51.7642,51.7642,51.6963,51.7133,10358.0
2016-06-01 12:30:00,60.94,60.95,60.93,60.95,6353.0,51.7133,51.7218,51.7048,51.7218,6353.0
2016-06-01 12:35:00,60.94,60.96,60.92,60.93,24554.0,51.7133,51.7303,51.6963,51.7048,24554.0
2016-06-01 12:40:00,60.92,60.94,60.91,60.91,12297.0,51.6963,51.7133,51.6879,51.6879,12297.0
2016-06-01 12:45:00,60.91,60.93,60.89,60.9,12938.0,51.6879,51.7048,51.6709,51.6794,12938.0
2016-06-01 12:50:00,60.91,60.93,60.9,60.93,5639.0,51.6879,51.7048,51.6794,51.7048,5639.0
2016-06-01 12:55:00,60.93,60.97,60.92,60.96,12377.0,51.7048,51.7388,51.6963,51.7303,12377.0
2016-06-01 13:00:00,60.97,60.97,60.94,60.94,14063.0,51.7388,51.7388,51.7133,51.7133,14063.0
2016-06-01 13:05:00,60.94,60.98,60.94,60.97,15939.0,51.7133,51.7473,51.7133,51.7388,15939.0
2016-06-01 13:10:00,60.96,60.97,60.89,60.89,21589.0,51.7303,51.7388,51.6709,51.6709,21589.0
2016-06-01 13:15:00,60.89,60.9,60.87,60.87,15465.0,51.6709,51.6794,51.6539,51.6539,15465.0
2016-06-01 13:20:00,60.87,60.88,60.85,60.86,6640.0,51.6539,51.6624,51.6369,51.6454,6640.0
2016-06-01 13:25:00,60.86,60.87,60.83,60.83,9198.0,51.6454,51.6539,51.62,51.62,9198.0
2016-06-01 13:30:00,60.83,60.85,60.81,60.81,19135.0,51.62,51.6369,51.603,51.603,19135.0
2016-06-01 13:35:00,60.81,60.82,60.79,60.8,8282.0,51.603,51.6115,51.586,51.5945,8282.0
2016-06-01 13:40:00,60.8,60.81,60.77,60.78,12641.0,51.5945,51.603,51.5691,51.5775,12641.0
2016-06-01 13:45:00,60.79,60.84,60.78,60.84,12817.0,51.586,51.6285,51.5775,51.6285,12817.0
2016-06-01 13:50:00,60.84,60.84,60.81,60.83,10821.0,51.6285,51.6285,51.603,51.62,10821.0
2016-06-01 13:55:00,60.83,60.87,60.82,60.87,7310.0,51.62,51.6539,51.6115,51.6539,7310.0
2016-06-01 14:00:00,60.86,60.87,60.83,60.86,11325.0,51.6454,51.6539,51.62,51.6454,11325.0
2016-06-01 14:05:00,60.86,60.86,60.83,60.85,13142.0,51.6454,51.6454,51.62,51.6369,13142.0
2016-06-01 14:10:00,60.86,60.92,60.85,60.91,15581.0,51.6454,51.6963,51.6369,51.6879,15581.0
2016-06-01 14:15:00,60.92,60.99,60.91,60.96,19755.0,51.6963,51.7557,51.6879,51.7303,19755.0
2016-06-01 14:20:00,60.96,60.98,60.93,60.95,19580.0,51.7303,51.7473,51.7048,51.7218,19580.0
2016-06-01 14:25:00,60.95,60.97,60.94,60.94,12248.0,51.7218,51.7388,51.7133,51.7133,12248.0
2016-06-01 14:30:00,60.94,60.95,60.88,60.91,12810.0,51.7133,51.7218,51.6624,51.6879,12810.0
2016-06-01 14:35:00,60.91,60.92,60.86,60.89,13481.0,51.6879,51.6963,51.6454,51.6709,13481.0
2016-06-01 14:40:00,60.89,60.91,60.88,60.91,12653.0,51.6709,51.6879,51.6624,51.6879,12653.0
2016-06-01 14:45:00,60.9,60.92,60.9,60.92,5949.0,51.6794,51.6963,51.6794,51.6963,5949.0
2016-06-01 14:50:00,60.92,60.96,60.91,60.96,8399.0,51.6963,51.7303,51.6879,51.7303,8399.0
2016-06-01 14:55:00,60.96,60.99,60.93,60.99,17941.0,51.7303,51.7557,51.7048,51.7557,17941.0
2016-06-01 15:00:00,60.98,60.99,60.9,60.92,32576.0,51.7473,51.7557,51.6794,51.6963,32576.0
2016-06-01 15:05:00,60.91,60.93,60.91,60.93,8790.0,51.6879,51.7048,51.6879,51.7048,8790.0
2016-06-01 15:10:00,60.93,60.96,60.87,60.96,23680.0,51.7048,51.7303,51.6539,51.7303,23680.0
2016-06-01 15:15:00,60.96,61.0,60.96,60.98,20963.0,51.7303,51.7642,51.7303,51.7473,20963.0
2016-06-01 15:20:00,60.98,61.0,60.97,61.0,9739.0,51.7473,51.7642,51.7388,51.7642,9739.0
2016-06-01 15:25:00,61.0,61.0,60.97,61.0,29053.0,51.7642,51.7642,51.7388,51.7642,29053.0
2016-06-01 15:30:00,61.0,61.0,60.97,60.99,23833.0,51.7642,51.7642,51.7388,51.7557,23833.0
2016-06-01 15:35:00,61.0,61.0,60.98,61.0,15655.0,51.7642,51.7642,51.7473,51.7642,15655.0
2016-06-01 15:40:00,61.0,61.1,61.0,61.05,56889.0,51.7642,51.8491,51.7642,51.8067,56889.0
2016-06-01 15:45:00,61.05,61.06,60.98,60.98,43578.0,51.8067,51.8151,51.7473,51.7473,43578.0
2016-06-01 15:50:00,60.98,61.0,60.98,60.99,37546.0,51.7473,51.7642,51.7473,51.7557,37546.0
2016-06-01 15:55:00,60.99,61.03,60.98,61.0,122956.0,51.7557,51.7897,51.7473,51.7642,122956.0
2016-06-02 09:30:00,61.0,61.22,60.98,61.17,28054.0,51.7642,51.9509,51.7473,51.9085,28054.0
2016-06-02 09:35:00,61.17,61.17,61.07,61.12,7719.0,51.9085,51.9085,51.8236,51.8661,7719.0
2016-06-02 09:40:00,61.13,61.16,61.06,61.12,12201.0,51.8745,51.9,51.8151,51.8661,12201.0
2016-06-02 09:45:00,61.13,61.17,61.06,61.07,12783.0,51.8745,51.9085,51.8151,51.8236,12783.0
2016-06-02 09:50:00,61.08,61.13,61.0,61.02,29587.0,51.8321,51.8745,51.7642,51.7812,29587.0
2016-06-02 09:55:00,61.02,61.07,61.02,61.05,9332.0,51.7812,51.8236,51.7812,51.8067,9332.0
2016-06-02 10:00:00,61.06,61.07,60.98,61.04,9125.0,51.8151,51.8236,51.7473,51.7982,9125.0
2016-06-02 10:05:00,61.05,61.11,61.03,61.1,23074.0,51.8067,51.8576,51.7897,51.8491,23074.0
2016-06-02 10:10:00,61.1,61.1,61.04,61.04,7841.0,51.8491,51.8491,51.7982,51.7982,7841.0
2016-06-02 10:15:00,61.05,61.1,61.05,61.07,12335.0,51.8067,51.8491,51.8067,51.8236,12335.0
2016-06-02 10:20:00,61.07,61.09,61.04,61.05,10754.0,51.8236,51.8406,51.7982,51.8067,10754.0
2016-06-02 10:25:00,61.06,61.09,61.03,61.05,10666.0,51.8151,51.8406,51.7897,51.8067,10666.0
2016-06-02 10:30:00,61.06,61.14,61.06,61.1,16201.0,51.8151,51.883,51.8151,51.8491,16201.0
2016-06-02 10:35:00,61.1,61.16,61.06,61.15,12427.0,51.8491,51.9,51.8151,51.8915,12427.0
2016-06-02 10:40:00,61.16,61.16,61.09,61.1,7565.0,51.9,51.9,51.8406,51.8491,7565.0
2016-06-02 10:45:00,61.09,61.19,61.09,61.19,38139.0,51.8406,51.9255,51.8406,51.9255,38139.0
2016-06-02 10:50:00,61.19,61.2,61.12,61.13,31296.0,51.9255,51.9339,51.8661,51.8745,31296.0
2016-06-02 10:55:00,61.13,61.17,61.1,61.1,30214.0,51.8745,51.9085,51.8491,51.8491,30214.0
2016-06-02 11:00:00,61.12,61.12,60.96,60.96,25758.0,51.8661,51.8661,51.7303,51.7303,25758.0
2016-06-02 11:05:00,60.97,61.01,60.97,60.99,7948.0,51.7388,51.7727,51.7388,51.7557,7948.0
2016-06-02 11:10:00,60.99,61.01,60.95,61.01,13885.0,51.7557,51.7727,51.7218,51.7727,13885.0
2016-06-02 11:15:00,61.02,61.09,61.02,61.04,11020.0,51.7812,51.8406,51.7812,51.7982,11020.0
2016-06-02 11:20:00,61.04,61.1,61.04,61.06,10478.0,51.7982,51.8491,51.7982,51.8151,10478.0
2016-06-02 11:25:00,61.05,61.1,61.05,61.09,9801.0,51.8067,51.8491,51.8067,51.8406,9801.0
2016-06-02 11:30:00,61.08,61.09,61.01,61.04,21494.0,51.8321,51.8406,51.7727,51.7982,21494.0
2016-06-02 11:35:00,61.04,61.08,61.01,61.07,14926.0,51.7982,51.8321,51.7727,51.8236,14926.0
2016-06-02 11:40:00,61.08,61.15,61.07,61.15,13312.0,51.8321,51.8915,51.8236,51.8915,13312.0
2016-06-02 11:45:00,61.14,61.15,61.1,61.1,10565.0,51.883,51.8915,51.8491,51.8491,10565.0
2016-06-02 11:50:00,61.1,61.16,61.09,61.15,10853.0,51.8491,51.9,51.8406,51.8915,10853.0
2016-06-02 11:55:00,61.16,61.2,61.13,61.18,8607.0,51.9,51.9339,51.8745,51.917,8607.0
2016-06-02 12:00:00,61.19,61.19,61.11,61.13,8063.0,51.9255,51.9255,51.8576,51.8745,8063.0
2016-06-02 12:05:00,61.13,61.15,61.1,61.12,16204.0,51.8745,51.8915,51.8491,51.8661,16204.0
2016-06-02 12:10:00,61.12,61.16,61.12,61.15,6091.0,51.8661,51.9,51.8661,51.8915,6091.0
2016-06-02 12:15:00,61.14,61.16,61.13,61.15,11449.0,51.883,51.9,51.8745,51.8915,11449.0
2016-06-02 12:20:00,61.15,61.16,61.12,61.12,10719.0,51.8915,51.9,51.8661,51.8661,10719.0
2016-06-02 12:25:00,61.13,61.16,61.11,61.14,9241.0,51.8745,51.9,51.8576,51.883,9241.0
2016-06-02 12:30:00,61.12,61.13,61.09,61.1,3869.0,51.8661,51.8745,51.8406,51.8491,3869.0
2016-06-02 12:35:00,61.1,61.12,61.1,61.12,6981.0,51.8491,51.8661,51.8491,51.8661,6981.0
2016-06-02 12:40:00,61.1,61.13,61.1,61.11,4117.0,51.8491,51.8745,51.8491,51.8576,4117.0
2016-06-02 12:45:00,61.12,61.16,61.12,61.15,4373.0,51.8661,51.9,51.8661,51.8915,4373.0
2016-06-02 12:50:00,61.15,61.19,61.15,61.18,8781.0,51.8915,51.9255,51.8915,51.917,8781.0
2016-06-02 12:55:00,61.16,61.17,61.15,61.16,3667.0,51.9,51.9085,51.8915,51.9,3667.0
2016-06-02 13:00:00,61.16,61.19,61.16,61.18,7016.0,51.9,51.9255,51.9,51.917,7016.0
2016-06-02 13:05:00,61.19,61.2,61.17,61.17,5176.0,51.9255,51.9339,51.9085,51.9085,5176.0
2016-06-02 13:10:00,61.17,61.18,61.17,61.18,2109.0,51.9085,51.917,51.9085,51.917,2109.0
2016-06-02 13:15:00,61.18,61.2,61.14,61.16,9881.0,51.917,51.9339,51.883,51.9,9881.0
2016-06-02 13:20:00,61.16,61.18,61.15,61.18,8227.0,51.9,51.917,51.8915,51.917,8227.0
2016-06-02 13:25:00,61.18,61.18,61.14,61.15,11373.0,51.917,51.917,51.883,51.8915,11373.0
2016-06-02 13:30:00,61.14,61.16,61.13,61.15,9143.0,51.883,51.9,51.8745,51.8915,9143.0
2016-06-02 13:35:00,61.16,61.17,61.16,61.16,4274.0,51.9,51.9085,51.9,51.9,4274.0
2016-06-02 13:40:00,61.16,61.2,61.16,61.2,5743.0,51.9,51.9339,51.9,51.9339,5743.0
2016-06-02 13:45:00,61.2,61.21,61.19,61.21,5458.0,51.9339,51.9424,51.9255,51.9424,5458.0
2016-06-02 13:50:00,61.2,61.25,61.2,61.25,16357.0,51.9339,51.9764,51.9339,51.9764,16357.0
2016-06-02 13:55:00,61.25,61.25,61.22,61.23,7607.0,51.9764,51.9764,51.9509,51.9594,7607.0
2016-06-02 14:00:00,61.23,61.25,61.22,61.25,9126.0,51.9594,51.9764,51.9509,51.9764,9126.0
2016-06-02 14:05:00,61.26,61.27,61.26,61.27,6076.0,51.9849,51.9933,51.9849,51.9933,6076.0
2016-06-02 14:10:00,61.27,61.29,61.26,61.26,10444.0,51.9933,52.0103,51.9849,51.9849,10444.0
2016-06-02 14:15:00,61.27,61.3,61.27,61.28,7209.0,51.9933,52.0188,51.9933,52.0018,7209.0
2016-06-02 14:20:00,61.28,61.29,61.24,61.25,13073.0,52.0018,52.0103,51.9679,51.9764,13073.0
2016-06-02 14:25:00,61.24,61.3,61.24,61.28,12585.0,51.9679,52.0188,51.9679,52.0018,12585.0
2016-06-02 14:30:00,61.28,61.31,61.28,61.28,13191.0,52.0018,52.0273,52.0018,52.0018,13191.0
2016-06-02 14:35:00,61.28,61.28,61.25,61.28,33530.0,52.0018,52.0018,51.9764,52.0018,33530.0
2016-06-02 14:40:00,61.28,61.29,61.25,61.26,11214.0,52.0018,52.0103,51.9764,51.9849,11214.0
2016-06-02 14:45:00,61.25,61.27,61.24,61.26,6904.0,51.9764,51.9933,51.9679,51.9849,6904.0
2016-06-02 14:50:00,61.26,61.28,61.26,61.28,6587.0,51.9849,52.0018,51.9849,52.0018,6587.0
2016-06-02 14:55:00,61.28,61.33,61.27,61.33,7629.0,52.0018,52.0443,51.9933,52.0443,7629.0
2016-06-02 15:00:00,61.32,61.36,61.31,61.34,18998.0,52.0358,52.0697,52.0273,52.0527,18998.0
2016-06-02 15:05:00,61.34,61.35,61.3,61.3,10819.0,52.0527,52.0612,52.0188,52.0188,10819.0
2016-06-02 15:10:00,61.31,61.34,61.31,61.31,9264.0,52.0273,52.0527,52.0273,52.0273,9264.0
2016-06-02 15:15:00,61.32,61.34,61.3,61.3,12354.0,52.0358,52.0527,52.0188,52.0188,12354.0
2016-06-02 15:20:00,61.3,61.36,61.3,61.35,17348.0,52.0188,52.0697,52.0188,52.0612,17348.0
2016-06-02 15:25:00,61.35,61.36,61.34,61.35,11450.0,52.0612,52.0697,52.0527,52.0612,11450.0
2016-06-02 15:30:00,61.36,61.39,61.35,61.38,15589.0,52.0697,52.0952,52.0612,52.0867,15589.0
2016-06-02 15:35:00,61.38,61.4,61.37,61.39,12807.0,52.0867,52.1037,52.0782,52.0952,12807.0
2016-06-02 15:40:00,61.4,61.4,61.35,61.36,24797.0,52.1037,52.1037,52.0612,52.0697,24797.0
2016-06-02 15:45:00,61.36,61.38,61.33,61.33,41170.0,52.0697,52.0867,52.0443,52.0443,41170.0
2016-06-02 15:50:00,61.35,61.4,61.34,61.4,30225.0,52.0612,52.1037,52.0527,52.1037,30225.0
2016-06-02 15:55:00,61.4,61.41,61.37,61.39,80665.0,52.1037,52.1122,52.0782,52.0952,80665.0
2016-06-03 09:30:00,61.4,61.55,61.26,61.55,33178.0,52.1037,52.231,51.9849,52.231,33178.0
2016-06-03 09:35:00,61.5,61.5,61.24,61.24,12900.0,52.1885,52.1885,51.9679,51.9679,12900.0
2016-06-03 09:40:00,61.26,61.27,61.15,61.15,9628.0,51.9849,51.9933,51.8915,51.8915,9628.0
2016-06-03 09:45:00,61.19,61.29,61.18,61.23,7528.0,51.9255,52.0103,51.917,51.9594,7528.0
2016-06-03 09:50:00,61.22,61.25,61.19,61.2,10702.0,51.9509,51.9764,51.9255,51.9339,10702.0
2016-06-03 09:55:00,61.21,61.24,61.16,61.21,11085.0,51.9424,51.9679,51.9,51.9424,11085.0
2016-06-03 10:00:00,61.21,61.21,61.09,61.1,19732.0,51.9424,51.9424,51.8406,51.8491,19732.0
2016-06-03 10:05:00,61.1,61.15,61.07,61.07,9671.0,51.8491,51.8915,51.8236,51.8236,9671.0
2016-06-03 10:10:00,61.06,61.17,61.05,61.17,9673.0,51.8151,51.9085,51.8067,51.9085,9673.0
2016-06-03 10:15:00,61.15,61.18,61.14,61.14,7906.0,51.8915,51.917,51.883,51.883,7906.0
2016-06-03 10:20:00,61.14,61.23,61.11,61.2,14577.0,51.883,51.9594,51.8576,51.9339,14577.0
2016-06-03 10:25:00,61.2,61.25,61.17,61.23,10107.0,51.9339,51.9764,51.9085,51.9594,10107.0
2016-06-03 10:30:00,61.23,61.31,61.19,61.31,10731.0,51.9594,52.0273,51.9255,52.0273,10731.0
2016-06-03 10:35:00,61.3,61.31,61.22,61.26,9561.0,52.0188,52.0273,51.9509,51.9849,9561.0
2016-06-03 10:40:00,61.26,61.35,61.26,61.34,11161.0,51.9849,52.0612,51.9849,52.0527,11161.0
2016-06-03 10:45:00,61.33,61.42,61.33,61.36,10613.0,52.0443,52.1206,52.0443,52.0697,10613.0
2016-06-03 10:50:00,61.37,61.41,61.36,61.39,6274.0,52.0782,52.1122,52.0697,52.0952,6274.0
2016-06-03 10:55:00,61.4,61.41,61.39,61.4,4944.0,52.1037,52.1122,52.0952,52.1037,4944.0
2016-06-03 11:00:00,61.39,61.39,61.34,61.36,12327.0,52.0952,52.0952,52.0527,52.0697,12327.0
2016-06-03 11:05:00,61.36,61.36,61.33,61.34,8336.0,52.0697,52.0697,52.0443,52.0527,8336.0
2016-06-03 11:10:00,61.32,61.36,61.29,61.35,9180.0,52.0358,52.0697,52.0103,52.0612,9180.0
2016-06-03 11:15:00,61.35,61.36,61.34,61.34,5096.0,52.0612,52.0697,52.0527,52.0527,5096.0
2016-06-03 11:20:00,61.33,61.37,61.32,61.37,9177.0,52.0443,52.0782,52.0358,52.0782,9177.0
2016-06-03 11:25:00,61.36,61.38,61.32,61.34,10148.0,52.0697,52.0867,52.0358,52.0527,10148.0
2016-06-03 11:30:00,61.35,61.4,61.33,61.38,6760.0,52.0612,52.1037,52.0443,52.0867,6760.0
2016-06-03 11:35:00,61.38,61.38,61.32,61.38,6127.0,52.0867,52.0867,52.0358,52.0867,6127.0
2016-06-03 11:40:00,61.39,61.42,61.39,61.41,9414.0,52.0952,52.1206,52.0952,52.1122,9414.0
2016-06-03 11:45:00,61.42,61.43,61.39,61.42,4913.0,52.1206,52.1291,52.0952,52.1206,4913.0
2016-06-03 11:50:00,61.42,61.42,61.36,61.37,4613.0,52.1206,52.1206,52.0697,52.0782,4613.0
2016-06-03 11:55:00,61.36,61.43,61.32,61.42,6779.0,52.0697,52.1291,52.0358,52.1206,6779.0
2016-06-03 12:00:00,61.43,61.45,61.39,61.42,4090.0,52.1291,52.1461,52.0952,52.1206,4090.0
2016-06-03 12:05:00,61.39,61.4,61.37,61.38,4616.0,52.0952,52.1037,52.0782,52.0867,4616.0
2016-06-03 12:10:00,61.37,61.4,61.37,61.4,2963.0,52.0782,52.1037,52.0782,52.1037,2963.0
2016-06-03 12:15:00,61.4,61.4,61.33,61.33,10334.0,52.1037,52.1037,52.0443,52.0443,10334.0
2016-06-03 12:20:00,61.34,61.34,61.31,61.32,5916.0,52.0527,52.0527,52.0273,52.0358,5916.0
2016-06-03 12:25:00,61.33,61.35,61.32,61.32,5611.0,52.0443,52.0612,52.0358,52.0358,5611.0
2016-06-03 12:30:00,61.33,61.37,61.32,61.36,6226.0,52.0443,52.0782,52.0358,52.0697,6226.0
2016-06-03 12:35:00,61.37,61.39,61.35,61.38,6205.0,52.0782,52.0952,52.0612,52.0867,6205.0
2016-06-03 12:40:00,61.39,61.39,61.36,61.37,4934.0,52.0952,52.0952,52.0697,52.0782,4934.0
2016-06-03 12:45:00,61.38,61.38,61.33,61.35,6274.0,52.0867,52.0867,52.0443,52.0612,6274.0
2016-06-03 12:50:00,61.34,61.37,61.33,61.34,6695.0,52.0527,52.0782,52.0443,52.0527,6695.0
2016-06-03 12:55:00,61.35,61.36,61.33,61.35,4982.0,52.0612,52.0697,52.0443,52.0612,4982.0
2016-06-03 13:00:00,61.36,61.41,61.35,61.41,5254.0,52.0697,52.1122,52.0612,52.1122,5254.0
2016-06-03 13:05:00,61.4,61.44,61.39,61.44,7968.0,52.1037,52.1376,52.0952,52.1376,7968.0
2016-06-03 13:10:00,61.44,61.46,61.43,61.44,5538.0,52.1376,52.1546,52.1291,52.1376,5538.0
2016-06-03 13:15:00,61.45,61.48,61.43,61.46,5459.0,52.1461,52.1716,52.1291,52.1546,5459.0
2016-06-03 13:20:00,61.46,61.53,61.45,61.53,14734.0,52.1546,52.214,52.1461,52.214,14734.0
2016-06-03 13:25:00,61.52,61.53,61.49,61.5,7920.0,52.2055,52.214,52.18,52.1885,7920.0
2016-06-03 13:30:00,61.5,61.53,61.48,61.51,13472.0,52.1885,52.214,52.1716,52.197,13472.0
2016-06-03 13:35:00,61.51,61.58,61.5,61.56,36622.0,52.197,52.2564,52.1885,52.2394,36622.0
2016-06-03 13:40:00,61.57,61.65,61.57,61.63,14506.0,52.2479,52.3158,52.2479,52.2988,14506.0
2016-06-03 13:45:00,61.63,61.63,61.54,61.54,19058.0,52.2988,52.2988,52.2225,52.2225,19058.0
2016-06-03 13:50:00,61.55,61.58,61.53,61.57,12069.0,52.231,52.2564,52.214,52.2479,12069.0
2016-06-03 13:55:00,61.57,61.6,61.56,61.56,23655.0,52.2479,52.2734,52.2394,52.2394,23655.0
2016-06-03 14:00:00,61.56,61.57,61.53,61.53,11880.0,52.2394,52.2479,52.214,52.214,11880.0
2016-06-03 14:05:00,61.52,61.56,61.51,61.55,16647.0,52.2055,52.2394,52.197,52.231,16647.0
2016-06-03 14:10:00,61.55,61.56,61.54,61.54,13481.0,52.231,52.2394,52.2225,52.2225,13481.0
2016-06-03 14:15:00,61.54,61.54,61.51,61.52,7780.0,52.2225,52.2225,52.197,52.2055,7780.0
2016-06-03 14:20:00,61.51,61.53,61.49,61.51,8478.0,52.197,52.214,52.18,52.197,8478.0
2016-06-03 14:25:00,61.5,61.53,61.48,61.51,12447.0,52.1885,52.214,52.1716,52.197,12447.0
2016-06-03 14:30:00,61.51,61.52,61.49,61.5,17975.0,52.197,52.2055,52.18,52.1885,17975.0
2016-06-03 14:35:00,61.5,61.53,61.49,61.5,22783.0,52.1885,52.214,52.18,52.1885,22783.0
2016-06-03 14:40:00,61.51,61.51,61.47,61.47,10159.0,52.197,52.197,52.1631,52.1631,10159.0
2016-06-03 14:45:00,61.48,61.53,61.48,61.51,16000.0,52.1716,52.214,52.1716,52.197,16000.0
2016-06-03 14:50:00,61.51,61.52,61.49,61.5,17420.0,52.197,52.2055,52.18,52.1885,17420.0
2016-06-03 14:55:00,61.49,61.5,61.46,61.47,17273.0,52.18,52.1885,52.1546,52.1631,17273.0
2016-06-03 15:00:00,61.46,61.46,61.41,61.44,13119.0,52.1546,52.1546,52.1122,52.1376,13119.0
2016-06-03 15:05:00,61.43,61.44,61.41,61.43,5617.0,52.1291,52.1376,52.1122,52.1291,5617.0
2016-06-03 15:10:00,61.43,61.43,61.39,61.42,8632.0,52.1291,52.1291,52.0952,52.1206,8632.0
2016-06-03 15:15:00,61.42,61.45,61.42,61.43,12556.0,52.1206,52.1461,52.1206,52.1291,12556.0
2016-06-03 15:20:00,61.43,61.49,61.42,61.48,14534.0,52.1291,52.18,52.1206,52.1716,14534.0
2016-06-03 15:25:00,61.48,61.49,61.45,61.48,11145.0,52.1716,52.18,52.1461,52.1716,11145.0
2016-06-03 15:30:00,61.48,61.51,61.48,61.5,16807.0,52.1716,52.197,52.1716,52.1885,16807.0
2016-06-03 15:35:00,61.49,61.51,61.47,61.5,16818.0,52.18,52.197,52.1631,52.1885,16818.0
2016-06-03 15:40:00,61.5,61.52,61.49,61.52,20810.0,52.1885,52.2055,52.18,52.2055,20810.0
2016-06-03 15:45:00,61.52,61.52,61.44,61.44,29032.0,52.2055,52.2055,52.1376,52.1376,29032.0
2016-06-03 15:50:00,61.45,61.51,61.44,61.51,30250.0,52.1461,52.197,52.1376,52.197,30250.0
2016-06-03 15:55:00,61.51,61.52,61.47,61.49,82297.0,52.197,52.2055,52.1631,52.18,82297.0
2016-06-06 09:30:00,61.41,61.74,61.41,61.61,19542.0,52.1122,52.3922,52.1122,52.2819,19542.0
2016-06-06 09:35:00,61.63,61.74,61.62,61.72,5611.0,52.2988,52.3922,52.2904,52.3752,5611.0
2016-06-06 09:40:00,61.72,61.82,61.69,61.82,10880.0,52.3752,52.4601,52.3498,52.4601,10880.0
2016-06-06 09:45:00,61.83,61.83,61.61,61.64,13796.0,52.4686,52.4686,52.2819,52.3073,13796.0
2016-06-06 09:50:00,61.65,61.83,61.64,61.8,11022.0,52.3158,52.4686,52.3073,52.4431,11022.0
2016-06-06 09:55:00,61.81,61.82,61.77,61.81,10417.0,52.4516,52.4601,52.4176,52.4516,10417.0
2016-06-06 10:00:00,61.83,61.87,61.77,61.81,13369.0,52.4686,52.5025,52.4176,52.4516,13369.0
2016-06-06 10:05:00,61.81,61.81,61.65,61.7,10116.0,52.4516,52.4516,52.3158,52.3582,10116.0
2016-06-06 10:10:00,61.7,61.77,61.69,61.77,13377.0,52.3582,52.4176,52.3498,52.4176,13377.0
2016-06-06 10:15:00,61.75,61.84,61.75,61.8,13818.0,52.4007,52.477,52.4007,52.4431,13818.0
2016-06-06 10:20:00,61.8,61.86,61.77,61.82,29439.0,52.4431,52.494,52.4176,52.4601,29439.0
2016-06-06 10:25:00,61.81,61.87,61.8,61.86,25325.0,52.4516,52.5025,52.4431,52.494,25325.0
2016-06-06 10:30:00,61.86,61.86,61.78,61.82,35041.0,52.494,52.494,52.4261,52.4601,35041.0
2016-06-06 10:35:00,61.83,61.83,61.76,61.76,8450.0,52.4686,52.4686,52.4092,52.4092,8450.0
2016-06-06 10:40:00,61.76,61.84,61.76,61.79,8514.0,52.4092,52.477,52.4092,52.4346,8514.0
2016-06-06 10:45:00,61.8,61.82,61.76,61.76,8368.0,52.4431,52.4601,52.4092,52.4092,8368.0
2016-06-06 10:50:00,61.75,61.78,61.74,61.77,5561.0,52.4007,52.4261,52.3922,52.4176,5561.0
2016-06-06 10:55:00,61.79,61.79,61.75,61.75,10885.0,52.4346,52.4346,52.4007,52.4007,10885.0
2016-06-06 11:00:00,61.73,61.81,61.73,61.8,7390.0,52.3837,52.4516,52.3837,52.4431,7390.0
2016-06-06 11:05:00,61.8,61.81,61.76,61.77,11780.0,52.4431,52.4516,52.4092,52.4176,11780.0
2016-06-06 11:10:00,61.78,61.82,61.75,61.82,6501.0,52.4261,52.4601,52.4007,52.4601,6501.0
2016-06-06 11:15:00,61.82,61.83,61.78,61.79,9814.0,52.4601,52.4686,52.4261,52.4346,9814.0
2016-06-06 11:20:00,61.78,61.8,61.76,61.79,9138.0,52.4261,52.4431,52.4092,52.4346,9138.0
2016-06-06 11:25:00,61.79,61.79,61.75,61.75,7749.0,52.4346,52.4346,52.4007,52.4007,7749.0
2016-06-06 11:30:00,61.76,61.76,61.72,61.75,11897.0,52.4092,52.4092,52.3752,52.4007,11897.0
2016-06-06 11:35:00,61.75,61.77,61.72,61.77,11645.0,52.4007,52.4176,52.3752,52.4176,11645.0
2016-06-06 11:40:00,61.78,61.78,61.73,61.75,9102.0,52.4261,52.4261,52.3837,52.4007,9102.0
2016-06-06 11:45:00,61.75,61.76,61.73,61.76,3591.0,52.4007,52.4092,52.3837,52.4092,3591.0
2016-06-06 11:50:00,61.76,61.76,61.71,61.75,18535.0,52.4092,52.4092,52.3667,52.4007,18535.0
2016-06-06 11:55:00,61.75,61.76,61.69,61.69,7893.0,52.4007,52.4092,52.3498,52.3498,7893.0
2016-06-06 12:00:00,61.7,61.7,61.66,61.67,13452.0,52.3582,52.3582,52.3243,52.3328,13452.0
2016-06-06 12:05:00,61.67,61.69,61.65,61.65,14972.0,52.3328,52.3498,52.3158,52.3158,14972.0
2016-06-06 12:10:00,61.65,61.66,61.61,61.63,11370.0,52.3158,52.3243,52.2819,52.2988,11370.0
2016-06-06 12:15:00,61.64,61.69,61.64,61.69,5506.0,52.3073,52.3498,52.3073,52.3498,5506.0
2016-06-06 12:20:00,61.7,61.7,61.67,61.68,4270.0,52.3582,52.3582,52.3328,52.3413,4270.0
2016-06-06 12:25:00,61.69,61.69,61.64,61.68,5110.0,52.3498,52.3498,52.3073,52.3413,5110.0
2016-06-06 12:30:00,61.68,61.71,61.62,61.69,6680.0,52.3413,52.3667,52.2904,52.3498,6680.0
2016-06-06 12:35:00,61.71,61.73,61.65,61.67,3827.0,52.3667,52.3837,52.3158,52.3328,3827.0
2016-06-06 12:40:00,61.68,61.7,61.65,61.69,6071.0,52.3413,52.3582,52.3158,52.3498,6071.0
2016-06-06 12:45:00,61.69,61.7,61.62,61.63,6020.0,52.3498,52.3582,52.2904,52.2988,6020.0
2016-06-06 12:50:00,61.61,61.62,61.57,61.6,6667.0,52.2819,52.2904,52.2479,52.2734,6667.0
2016-06-06 12:55:00,61.6,61.65,61.59,61.65,4623.0,52.2734,52.3158,52.2649,52.3158,4623.0
2016-06-06 13:00:00,61.64,61.65,61.57,61.6,10153.0,52.3073,52.3158,52.2479,52.2734,10153.0
2016-06-06 13:05:00,61.59,61.69,61.59,61.67,9216.0,52.2649,52.3498,52.2649,52.3328,9216.0
2016-06-06 13:10:00,61.67,61.71,61.66,61.66,7001.0,52.3328,52.3667,52.3243,52.3243,7001.0
2016-06-06 13:15:00,61.67,61.71,61.66,61.68,12678.0,52.3328,52.3667,52.3243,52.3413,12678.0
2016-06-06 13:20:00,61.68,61.69,61.64,61.65,6161.0,52.3413,52.3498,52.3073,52.3158,6161.0
2016-06-06 13:25:00,61.65,61.68,61.64,61.67,4522.0,52.3158,52.3413,52.3073,52.3328,4522.0
2016-06-06 13:30:00,61.67,61.67,61.62,61.65,6882.0,52.3328,52.3328,52.2904,52.3158,6882.0
2016-06-06 13:35:00,61.65,61.67,61.63,61.64,6923.0,52.3158,52.3328,52.2988,52.3073,6923.0
2016-06-06 13:40:00,61.64,61.66,61.64,61.65,3150.0,52.3073,52.3243,52.3073,52.3158,3150.0
2016-06-06 13:45:00,61.65,61.67,61.64,61.67,4928.0,52.3158,52.3328,52.3073,52.3328,4928.0
2016-06-06 13:50:00,61.68,61.73,61.66,61.72,9219.0,52.3413,52.3837,52.3243,52.3752,9219.0
2016-06-06 13:55:00,61.72,61.74,61.7,61.72,7819.0,52.3752,52.3922,52.3582,52.3752,7819.0
2016-06-06 14:00:00,61.72,61.73,61.7,61.73,7628.0,52.3752,52.3837,52.3582,52.3837,7628.0
2016-06-06 14:05:00,61.73,61.76,61.72,61.76,8659.0,52.3837,52.4092,52.3752,52.4092,8659.0
2016-06-06 14:10:00,61.77,61.8,61.77,61.79,9821.0,52.4176,52.4431,52.4176,52.4346,9821.0
2016-06-06 14:15:00,61.79,61.85,61.76,61.82,33659.0,52.4346,52.4855,52.4092,52.4601,33659.0
2016-06-06 14:20:00,61.83,61.89,61.82,61.84,13228.0,52.4686,52.5195,52.4601,52.477,13228.0
2016-06-06 14:25:00,61.84,61.89,61.84,61.86,11494.0,52.477,52.5195,52.477,52.494,11494.0
2016-06-06 14:30:00,61.86,61.87,61.81,61.83,9932.0,52.494,52.5025,52.4516,52.4686,9932.0
2016-06-06 14:35:00,61.83,61.87,61.83,61.86,10021.0,52.4686,52.5025,52.4686,52.494,10021.0
2016-06-06 14:40:00,61.86,61.91,61.83,61.88,18121.0,52.494,52.5364,52.4686,52.511,18121.0
2016-06-06 14:45:00,61.88,61.9,61.87,61.88,17559.0,52.511,52.528,52.5025,52.511,17559.0
2016-06-06 14:50:00,61.87,61.9,61.87,61.88,9922.0,52.5025,52.528,52.5025,52.511,9922.0
2016-06-06 14:55:00,61.88,61.89,61.86,61.89,9684.0,52.511,52.5195,52.494,52.5195,9684.0
2016-06-06 15:00:00,61.87,61.88,61.86,61.87,10163.0,52.5025,52.511,52.494,52.5025,10163.0
2016-06-06 15:05:00,61.87,61.91,61.85,61.86,14344.0,52.5025,52.5364,52.4855,52.494,14344.0
2016-06-06 15:10:00,61.87,61.89,61.86,61.88,7346.0,52.5025,52.5195,52.494,52.511,7346.0
2016-06-06 15:15:00,61.87,61.89,61.86,61.88,15520.0,52.5025,52.5195,52.494,52.511,15520.0
2016-06-06 15:20:00,61.87,61.88,61.83,61.86,11954.0,52.5025,52.511,52.4686,52.494,11954.0
2016-06-06 15:25:00,61.86,61.86,61.82,61.83,12317.0,52.494,52.494,52.4601,52.4686,12317.0
2016-06-06 15:30:00,61.83,61.86,61.82,61.85,23101.0,52.4686,52.494,52.4601,52.4855,23101.0
2016-06-06 15:35:00,61.85,61.85,61.83,61.83,31797.0,52.4855,52.4855,52.4686,52.4686,31797.0
2016-06-06 15:40:00,61.83,61.85,61.82,61.84,14551.0,52.4686,52.4855,52.4601,52.477,14551.0
2016-06-06 15:45:00,61.84,61.85,61.8,61.81,29434.0,52.477,52.4855,52.4431,52.4516,29434.0
2016-06-06 15:50:00,61.81,61.81,61.77,61.79,30894.0,52.4516,52.4516,52.4176,52.4346,30894.0
2016-06-06 15:55:00,61.8,61.85,61.79,61.83,81493.0,52.4431,52.4855,52.4346,52.4686,81493.0
2016-06-07 09:30:00,61.64,61.92,61.64,61.87,29664.0,52.3073,52.5449,52.3073,52.5025,29664.0
2016-06-07 09:35:00,61.86,61.99,61.8,61.93,14656.0,52.494,52.6043,52.4431,52.5534,14656.0
2016-06-07 09:40:00,61.93,61.98,61.88,61.98,7081.0,52.5534,52.5958,52.511,52.5958,7081.0
2016-06-07 09:45:00,61.97,62.08,61.95,62.06,31898.0,52.5874,52.6807,52.5704,52.6637,31898.0
2016-06-07 09:50:00,62.05,62.14,62.04,62.06,14182.0,52.6553,52.7316,52.6468,52.6637,14182.0
2016-06-07 09:55:00,62.04,62.13,62.03,62.13,14418.0,52.6468,52.7231,52.6383,52.7231,14418.0
2016-06-07 10:00:00,62.13,62.13,62.02,62.02,10784.0,52.7231,52.7231,52.6298,52.6298,10784.0
2016-06-07 10:05:00,62.03,62.06,61.99,61.99,8489.0,52.6383,52.6637,52.6043,52.6043,8489.0
2016-06-07 10:10:00,61.99,62.08,61.99,62.01,10129.0,52.6043,52.6807,52.6043,52.6213,10129.0
2016-06-07 10:15:00,62.01,62.05,62.0,62.05,5413.0,52.6213,52.6553,52.6128,52.6553,5413.0
2016-06-07 10:20:00,62.05,62.05,62.01,62.04,7425.0,52.6553,52.6553,52.6213,52.6468,7425.0
2016-06-07 10:25:00,62.04,62.04,61.91,61.95,20640.0,52.6468,52.6468,52.5364,52.5704,20640.0
2016-06-07 10:30:00,61.95,62.0,61.94,62.0,9320.0,52.5704,52.6128,52.5619,52.6128,9320.0
2016-06-07 10:35:00,62.0,62.02,61.99,62.0,14060.0,52.6128,52.6298,52.6043,52.6128,14060.0
2016-06-07 10:40:00,61.99,62.01,61.95,61.96,6164.0,52.6043,52.6213,52.5704,52.5789,6164.0
2016-06-07 10:45:00,61.97,61.99,61.92,61.92,9144.0,52.5874,52.6043,52.5449,52.5449,9144.0
2016-06-07 10:50:00,61.93,62.01,61.93,62.01,6537.0,52.5534,52.6213,52.5534,52.6213,6537.0
2016-06-07 10:55:00,62.01,62.06,62.01,62.03,9585.0,52.6213,52.6637,52.6213,52.6383,9585.0
2016-06-07 11:00:00,62.03,62.08,62.03,62.03,19390.0,52.6383,52.6807,52.6383,52.6383,19390.0
2016-06-07 11:05:00,62.03,62.08,62.01,62.08,10343.0,52.6383,52.6807,52.6213,52.6807,10343.0
2016-06-07 11:10:00,62.08,62.12,62.08,62.11,6776.0,52.6807,52.7147,52.6807,52.7062,6776.0
2016-06-07 11:15:00,62.11,62.15,62.08,62.09,14315.0,52.7062,52.7401,52.6807,52.6892,14315.0
2016-06-07 11:20:00,62.09,62.13,62.08,62.13,4499.0,52.6892,52.7231,52.6807,52.7231,4499.0
2016-06-07 11:25:00,62.13,62.13,62.06,62.09,9182.0,52.7231,52.7231,52.6637,52.6892,9182.0
2016-06-07 11:30:00,62.09,62.11,62.06,62.06,9763.0,52.6892,52.7062,52.6637,52.6637,9763.0
2016-06-07 11:35:00,62.07,62.07,62.01,62.04,4634.0,52.6722,52.6722,52.6213,52.6468,4634.0
2016-06-07 11:40:00,62.04,62.07,62.03,62.07,3491.0,52.6468,52.6722,52.6383,52.6722,3491.0
2016-06-07 11:45:00,62.07,62.07,62.02,62.03,10215.0,52.6722,52.6722,52.6298,52.6383,10215.0
2016-06-07 11:50:00,62.04,62.04,62.03,62.04,5267.0,52.6468,52.6468,52.6383,52.6468,5267.0
2016-06-07 11:55:00,62.04,62.04,61.97,61.98,6289.0,52.6468,52.6468,52.5874,52.5958,6289.0
2016-06-07 12:00:00,61.98,62.01,61.94,61.99,32459.0,52.5958,52.6213,52.5619,52.6043,32459.0
2016-06-07 12:05:00,61.99,62.02,61.98,62.0,4749.0,52.6043,52.6298,52.5958,52.6128,4749.0
2016-06-07 12:10:00,61.99,62.07,61.99,62.06,10555.0,52.6043,52.6722,52.6043,52.6637,10555.0
2016-06-07 12:15:00,62.07,62.1,62.07,62.08,3861.0,52.6722,52.6977,52.6722,52.6807,3861.0
2016-06-07 12:20:00,62.08,62.1,62.08,62.09,4790.0,52.6807,52.6977,52.6807,52.6892,4790.0
2016-06-07 12:25:00,62.09,62.1,62.08,62.09,5002.0,52.6892,52.6977,52.6807,52.6892,5002.0
2016-06-07 12:30:00,62.1,62.11,62.09,62.1,4056.0,52.6977,52.7062,52.6892,52.6977,4056.0
2016-06-07 12:35:00,62.1,62.1,62.06,62.06,3243.0,52.6977,52.6977,52.6637,52.6637,3243.0
2016-06-07 12:40:00,62.07,62.07,62.04,62.07,4909.0,52.6722,52.6722,52.6468,52.6722,4909.0
2016-06-07 12:45:00,62.07,62.07,62.05,62.05,2485.0,52.6722,52.6722,52.6553,52.6553,2485.0
2016-06-07 12:50:00,62.06,62.08,62.05,62.06,5029.0,52.6637,52.6807,52.6553,52.6637,5029.0
2016-06-07 12:55:00,62.06,62.08,62.05,62.07,6977.0,52.6637,52.6807,52.6553,52.6722,6977.0
2016-06-07 13:00:00,62.08,62.09,62.06,62.06,4187.0,52.6807,52.6892,52.6637,52.6637,4187.0
2016-06-07 13:05:00,62.07,62.08,62.06,62.08,5460.0,52.6722,52.6807,52.6637,52.6807,5460.0
2016-06-07 13:10:00,62.07,62.08,62.06,62.08,2731.0,52.6722,52.6807,52.6637,52.6807,2731.0
2016-06-07 13:15:00,62.08,62.14,62.07,62.13,22984.0,52.6807,52.7316,52.6722,52.7231,22984.0
2016-06-07 13:20:00,62.12,62.16,62.12,62.16,6141.0,52.7147,52.7486,52.7147,52.7486,6141.0
2016-06-07 13:25:00,62.15,62.16,62.11,62.12,12329.0,52.7401,52.7486,52.7062,52.7147,12329.0
2016-06-07 13:30:00,62.12,62.12,62.06,62.06,13672.0,52.7147,52.7147,52.6637,52.6637,13672.0
2016-06-07 13:35:00,62.07,62.09,62.05,62.08,8575.0,52.6722,52.6892,52.6553,52.6807,8575.0
2016-06-07 13:40:00,62.08,62.09,62.06,62.09,5579.0,52.6807,52.6892,52.6637,52.6892,5579.0
2016-06-07 13:45:00,62.09,62.09,62.06,62.07,3584.0,52.6892,52.6892,52.6637,52.6722,3584.0
2016-06-07 13:50:00,62.07,62.08,62.06,62.06,13135.0,52.6722,52.6807,52.6637,52.6637,13135.0
2016-06-07 13:55:00,62.07,62.07,62.03,62.03,11473.0,52.6722,52.6722,52.6383,52.6383,11473.0
2016-06-07 14:00:00,62.02,62.06,62.02,62.05,7402.0,52.6298,52.6637,52.6298,52.6553,7402.0
2016-06-07 14:05:00,62.05,62.05,62.03,62.04,6298.0,52.6553,52.6553,52.6383,52.6468,6298.0
2016-06-07 14:10:00,62.04,62.05,62.03,62.04,10197.0,52.6468,52.6553,52.6383,52.6468,10197.0
2016-06-07 14:15:00,62.04,62.05,62.01,62.01,10188.0,52.6468,52.6553,52.6213,52.6213,10188.0
2016-06-07 14:20:00,62.01,62.06,62.01,62.04,14483.0,52.6213,52.6637,52.6213,52.6468,14483.0
2016-06-07 14:25:00,62.05,62.07,62.04,62.06,16356.0,52.6553,52.6722,52.6468,52.6637,16356.0
2016-06-07 14:30:00,62.05,62.08,62.04,62.08,13603.0,52.6553,52.6807,52.6468,52.6807,13603.0
2016-06-07 14:35:00,62.08,62.08,62.06,62.08,8967.0,52.6807,52.6807,52.6637,52.6807,8967.0
2016-06-07 14:40:00,62.08,62.1,62.07,62.08,17689.0,52.6807,52.6977,52.6722,52.6807,17689.0
2016-06-07 14:45:00,62.07,62.11,62.06,62.09,14763.0,52.6722,52.7062,52.6637,52.6892,14763.0
2016-06-07 14:50:00,62.09,62.12,62.09,62.11,11163.0,52.6892,52.7147,52.6892,52.7062,11163.0
2016-06-07 14:55:00,62.12,62.12,62.07,62.07,5839.0,52.7147,52.7147,52.6722,52.6722,5839.0
2016-06-07 15:00:00,62.08,62.08,62.05,62.05,9468.0,52.6807,52.6807,52.6553,52.6553,9468.0
2016-06-07 15:05:00,62.04,62.07,62.02,62.03,45117.0,52.6468,52.6722,52.6298,52.6383,45117.0
2016-06-07 15:10:00,62.02,62.03,61.96,61.97,16325.0,52.6298,52.6383,52.5789,52.5874,16325.0
2016-06-07 15:15:00,61.96,61.99,61.96,61.97,12125.0,52.5789,52.6043,52.5789,52.5874,12125.0
2016-06-07 15:20:00,61.96,62.01,61.94,62.01,20996.0,52.5789,52.6213,52.5619,52.6213,20996.0
2016-06-07 15:25:00,62.01,62.02,62.0,62.01,19510.0,52.6213,52.6298,52.6128,52.6213,19510.0
2016-06-07 15:30:00,62.01,62.03,62.01,62.02,15401.0,52.6213,52.6383,52.6213,52.6298,15401.0
2016-06-07 15:35:00,62.02,62.03,61.97,62.0,21359.0,52.6298,52.6383,52.5874,52.6128,21359.0
2016-06-07 15:40:00,62.0,62.01,61.97,62.0,30755.0,52.6128,52.6213,52.5874,52.6128,30755.0
2016-06-07 15:45:00,62.0,62.01,61.96,62.0,36873.0,52.6128,52.6213,52.5789,52.6128,36873.0
2016-06-07 15:50:00,62.01,62.02,62.0,62.01,49397.0,52.6213,52.6298,52.6128,52.6213,49397.0
2016-06-07 15:55:00,62.01,62.08,61.99,62.05,178032.0,52.6213,52.6807,52.6043,52.6553,178032.0
2016-06-08 09:30:00,62.17,62.17,62.05,62.11,19105.0,52.7571,52.7571,52.6553,52.7062,19105.0
2016-06-08 09:35:00,62.12,62.17,62.02,62.07,8861.0,52.7147,52.7571,52.6298,52.6722,8861.0
2016-06-08 09:40:00,62.1,62.17,62.07,62.09,9244.0,52.6977,52.7571,52.6722,52.6892,9244.0
2016-06-08 09:45:00,62.08,62.18,62.08,62.18,8277.0,52.6807,52.7656,52.6807,52.7656,8277.0
2016-06-08 09:50:00,62.19,62.22,62.16,62.17,10602.0,52.7741,52.7995,52.7486,52.7571,10602.0
2016-06-08 09:55:00,62.17,62.18,62.13,62.18,11858.0,52.7571,52.7656,52.7231,52.7656,11858.0
2016-06-08 10:00:00,62.19,62.24,62.16,62.21,11652.0,52.7741,52.8165,52.7486,52.791,11652.0
2016-06-08 10:05:00,62.2,62.24,62.17,62.18,14145.0,52.7825,52.8165,52.7571,52.7656,14145.0
2016-06-08 10:10:00,62.17,62.19,62.12,62.12,12957.0,52.7571,52.7741,52.7147,52.7147,12957.0
2016-06-08 10:15:00,62.12,62.12,62.1,62.1,9523.0,52.7147,52.7147,52.6977,52.6977,9523.0
2016-06-08 10:20:00,62.1,62.15,62.09,62.15,6430.0,52.6977,52.7401,52.6892,52.7401,6430.0
2016-06-08 10:25:00,62.15,62.16,62.08,62.09,9085.0,52.7401,52.7486,52.6807,52.6892,9085.0
2016-06-08 10:30:00,62.07,62.14,62.07,62.13,8107.0,52.6722,52.7316,52.6722,52.7231,8107.0
2016-06-08 10:35:00,62.13,62.13,62.1,62.11,14700.0,52.7231,52.7231,52.6977,52.7062,14700.0
2016-06-08 10:40:00,62.1,62.11,62.05,62.09,9924.0,52.6977,52.7062,52.6553,52.6892,9924.0
2016-06-08 10:45:00,62.09,62.12,62.08,62.11,6712.0,52.6892,52.7147,52.6807,52.7062,6712.0
2016-06-08 10:50:00,62.11,62.12,62.1,62.11,5658.0,52.7062,52.7147,52.6977,52.7062,5658.0
2016-06-08 10:55:00,62.11,62.13,62.06,62.1,20806.0,52.7062,52.7231,52.6637,52.6977,20806.0
2016-06-08 11:00:00,62.1,62.11,62.09,62.09,7073.0,52.6977,52.7062,52.6892,52.6892,7073.0
2016-06-08 11:05:00,62.09,62.1,62.05,62.06,13538.0,52.6892,52.6977,52.6553,52.6637,13538.0
2016-06-08 11:10:00,62.06,62.11,62.04,62.09,25746.0,52.6637,52.7062,52.6468,52.6892,25746.0
2016-06-08 11:15:00,62.09,62.09,62.06,62.07,6979.0,52.6892,52.6892,52.6637,52.6722,6979.0
2016-06-08 11:20:00,62.08,62.08,62.05,62.08,8513.0,52.6807,52.6807,52.6553,52.6807,8513.0
2016-06-08 11:25:00,62.08,62.09,62.04,62.05,9614.0,52.6807,52.6892,52.6468,52.6553,9614.0
2016-06-08 11:30:00,62.05,62.07,62.03,62.06,10109.0,52.6553,52.6722,52.6383,52.6637,10109.0
2016-06-08 11:35:00,62.06,62.1,62.06,62.08,11221.0,52.6637,52.6977,52.6637,52.6807,11221.0
2016-06-08 11:40:00,62.08,62.12,62.07,62.11,8694.0,52.6807,52.7147,52.6722,52.7062,8694.0
2016-06-08 11:45:00,62.11,62.14,62.1,62.11,9142.0,52.7062,52.7316,52.6977,52.7062,9142.0
2016-06-08 11:50:00,62.12,62.14,62.11,62.12,11364.0,52.7147,52.7316,52.7062,52.7147,11364.0
2016-06-08 11:55:00,62.13,62.13,62.11,62.11,3962.0,52.7231,52.7231,52.7062,52.7062,3962.0
2016-06-08 12:00:00,62.11,62.12,62.08,62.11,15314.0,52.7062,52.7147,52.6807,52.7062,15314.0
2016-06-08 12:05:00,62.11,62.17,62.09,62.17,13751.0,52.7062,52.7571,52.6892,52.7571,13751.0
2016-06-08 12:10:00,62.17,62.19,62.17,62.19,4653.0,52.7571,52.7741,52.7571,52.7741,4653.0
2016-06-08 12:15:00,62.18,62.19,62.15,62.15,3665.0,52.7656,52.7741,52.7401,52.7401,3665.0
2016-06-08 12:20:00,62.16,62.18,62.16,62.16,6786.0,52.7486,52.7656,52.7486,52.7486,6786.0
2016-06-08 12:25:00,62.17,62.18,62.14,62.15,9895.0,52.7571,52.7656,52.7316,52.7401,9895.0
2016-06-08 12:30:00,62.16,62.18,62.16,62.17,7165.0,52.7486,52.7656,52.7486,52.7571,7165.0
2016-06-08 12:35:00,62.18,62.18,62.14,62.15,5821.0,52.7656,52.7656,52.7316,52.7401,5821.0
2016-06-08 12:40:00,62.15,62.15,62.14,62.15,2916.0,52.7401,52.7401,52.7316,52.7401,2916.0
2016-06-08 12:45:00,62.15,62.15,62.11,62.12,6113.0,52.7401,52.7401,52.7062,52.7147,6113.0
2016-06-08 12:50:00,62.11,62.12,62.08,62.1,5791.0,52.7062,52.7147,52.6807,52.6977,5791.0
2016-06-08 12:55:00,62.1,62.11,62.08,62.1,6440.0,52.6977,52.7062,52.6807,52.6977,6440.0
2016-06-08 13:00:00,62.11,62.11,62.05,62.06,7694.0,52.7062,52.7062,52.6553,52.6637,7694.0
2016-06-08 13:05:00,62.07,62.1,62.07,62.09,6449.0,52.6722,52.6977,52.6722,52.6892,6449.0
2016-06-08 13:10:00,62.09,62.13,62.08,62.12,7349.0,52.6892,52.7231,52.6807,52.7147,7349.0
2016-06-08 13:15:00,62.11,62.11,62.09,62.09,3647.0,52.7062,52.7062,52.6892,52.6892,3647.0
2016-06-08 13:20:00,62.1,62.1,62.05,62.05,7069.0,52.6977,52.6977,52.6553,52.6553,7069.0
2016-06-08 13:25:00,62.06,62.07,62.05,62.07,10436.0,52.6637,52.6722,52.6553,52.6722,10436.0
2016-06-08 13:30:00,62.08,62.1,62.07,62.09,4453.0,52.6807,52.6977,52.6722,52.6892,4453.0
2016-06-08 13:35:00,62.09,62.1,62.08,62.09,5117.0,52.6892,52.6977,52.6807,52.6892,5117.0
2016-06-08 13:40:00,62.08,62.09,62.07,62.09,3978.0,52.6807,52.6892,52.6722,52.6892,3978.0
2016-06-08 13:45:00,62.09,62.09,62.07,62.08,4806.0,52.6892,52.6892,52.6722,52.6807,4806.0
2016-06-08 13:50:00,62.08,62.1,62.07,62.1,7357.0,52.6807,52.6977,52.6722,52.6977,7357.0
2016-06-08 13:55:00,62.1,62.15,62.09,62.13,9945.0,52.6977,52.7401,52.6892,52.7231,9945.0
2016-06-08 14:00:00,62.12,62.13,62.11,62.13,5170.0,52.7147,52.7231,52.7062,52.7231,5170.0
2016-06-08 14:05:00,62.13,62.14,62.11,62.14,10324.0,52.7231,52.7316,52.7062,52.7316,10324.0
2016-06-08 14:10:00,62.14,62.17,62.14,62.16,11121.0,52.7316,52.7571,52.7316,52.7486,11121.0
2016-06-08 14:15:00,62.16,62.21,62.15,62.18,15452.0,52.7486,52.791,52.7401,52.7656,15452.0
2016-06-08 14:20:00,62.17,62.18,62.14,62.16,16449.0,52.7571,52.7656,52.7316,52.7486,16449.0
2016-06-08 14:25:00,62.17,62.2,62.16,62.19,8402.0,52.7571,52.7825,52.7486,52.7741,8402.0
2016-06-08 14:30:00,62.2,62.24,62.19,62.19,20635.0,52.7825,52.8165,52.7741,52.7741,20635.0
2016-06-08 14:35:00,62.2,62.24,62.19,62.22,10578.0,52.7825,52.8165,52.7741,52.7995,10578.0
2016-06-08 14:40:00,62.22,62.22,62.19,62.19,9657.0,52.7995,52.7995,52.7741,52.7741,9657.0
2016-06-08 14:45:00,62.2,62.22,62.18,62.18,11600.0,52.7825,52.7995,52.7656,52.7656,11600.0
2016-06-08 14:50:00,62.19,62.21,62.19,62.2,14835.0,52.7741,52.791,52.7741,52.7825,14835.0
2016-06-08 14:55:00,62.19,62.21,62.17,62.2,7953.0,52.7741,52.791,52.7571,52.7825,7953.0
2016-06-08 15:00:00,62.19,62.21,62.18,62.2,19889.0,52.7741,52.791,52.7656,52.7825,19889.0
2016-06-08 15:05:00,62.19,62.21,62.18,62.21,14293.0,52.7741,52.791,52.7656,52.791,14293.0
2016-06-08 15:10:00,62.21,62.21,62.19,62.2,7579.0,52.791,52.791,52.7741,52.7825,7579.0
2016-06-08 15:15:00,62.2,62.21,62.16,62.18,12530.0,52.7825,52.791,52.7486,52.7656,12530.0
2016-06-08 15:20:00,62.18,62.18,62.15,62.18,8998.0,52.7656,52.7656,52.7401,52.7656,8998.0
2016-06-08 15:25:00,62.18,62.2,62.17,62.17,12984.0,52.7656,52.7825,52.7571,52.7571,12984.0
2016-06-08 15:30:00,62.17,62.2,62.17,62.18,11546.0,52.7571,52.7825,52.7571,52.7656,11546.0
2016-06-08 15:35:00,62.17,62.19,62.17,62.19,11087.0,52.7571,52.7741,52.7571,52.7741,11087.0
2016-06-08 15:40:00,62.18,62.23,62.18,62.22,41885.0,52.7656,52.808,52.7656,52.7995,41885.0
2016-06-08 15:45:00,62.22,62.24,62.21,62.21,20530.0,52.7995,52.8165,52.791,52.791,20530.0
2016-06-08 15:50:00,62.22,62.24,62.21,62.22,55371.0,52.7995,52.8165,52.791,52.7995,55371.0
2016-06-08 15:55:00,62.22,62.23,62.17,62.23,84667.0,52.7995,52.808,52.7571,52.808,84667.0
2016-06-09 09:30:00,62.04,62.37,62.03,62.15,30263.0,52.6468,52.9268,52.6383,52.7401,30263.0
2016-06-09 09:35:00,62.14,62.23,62.12,62.23,16715.0,52.7316,52.808,52.7147,52.808,16715.0
2016-06-09 09:40:00,62.23,62.25,62.16,62.23,10302.0,52.808,52.825,52.7486,52.808,10302.0
2016-06-09 09:45:00,62.23,62.26,62.22,62.23,12954.0,52.808,52.8335,52.7995,52.808,12954.0
2016-06-09 09:50:00,62.23,62.25,62.2,62.22,17595.0,52.808,52.825,52.7825,52.7995,17595.0
2016-06-09 09:55:00,62.24,62.35,62.21,62.35,20083.0,52.8165,52.9098,52.791,52.9098,20083.0
2016-06-09 10:00:00,62.33,62.34,62.27,62.3,20511.0,52.8929,52.9013,52.8419,52.8674,20511.0
2016-06-09 10:05:00,62.3,62.31,62.18,62.2,29014.0,52.8674,52.8759,52.7656,52.7825,29014.0
2016-06-09 10:10:00,62.21,62.21,62.13,62.16,20208.0,52.791,52.791,52.7231,52.7486,20208.0
2016-06-09 10:15:00,62.17,62.17,62.07,62.07,42214.0,52.7571,52.7571,52.6722,52.6722,42214.0
2016-06-09 10:20:00,62.08,62.11,62.03,62.06,58838.0,52.6807,52.7062,52.6383,52.6637,58838.0
2016-06-09 10:25:00,62.06,62.07,62.01,62.02,46826.0,52.6637,52.6722,52.6213,52.6298,46826.0
2016-06-09 10:30:00,62.04,62.14,62.03,62.11,22412.0,52.6468,52.7316,52.6383,52.7062,22412.0
2016-06-09 10:35:00,62.11,62.17,62.1,62.17,6102.0,52.7062,52.7571,52.6977,52.7571,6102.0
2016-06-09 10:40:00,62.17,62.18,62.11,62.17,16024.0,52.7571,52.7656,52.7062,52.7571,16024.0
2016-06-09 10:45:00,62.16,62.25,62.16,62.24,51342.0,52.7486,52.825,52.7486,52.8165,51342.0
2016-06-09 10:50:00,62.24,62.3,62.24,62.27,20854.0,52.8165,52.8674,52.8165,52.8419,20854.0
2016-06-09 10:55:00,62.28,62.33,62.27,62.32,12207.0,52.8504,52.8929,52.8419,52.8844,12207.0
2016-06-09 11:00:00,62.32,62.36,62.29,62.36,6380.0,52.8844,52.9183,52.8589,52.9183,6380.0
2016-06-09 11:05:00,62.35,62.41,62.35,62.38,8547.0,52.9098,52.9607,52.9098,52.9353,8547.0
2016-06-09 11:10:00,62.38,62.45,62.37,62.44,7914.0,52.9353,52.9947,52.9268,52.9862,7914.0
2016-06-09 11:15:00,62.44,62.47,62.44,62.47,8410.0,52.9862,53.0117,52.9862,53.0117,8410.0
2016-06-09 11:20:00,62.46,62.49,62.43,62.44,14578.0,53.0032,53.0286,52.9777,52.9862,14578.0
2016-06-09 11:25:00,62.44,62.49,62.43,62.47,7005.0,52.9862,53.0286,52.9777,53.0117,7005.0
2016-06-09 11:30:00,62.47,62.48,62.43,62.46,10234.0,53.0117,53.0201,52.9777,53.0032,10234.0
2016-06-09 11:35:00,62.45,62.46,62.38,62.4,9650.0,52.9947,53.0032,52.9353,52.9523,9650.0
2016-06-09 11:40:00,62.4,62.41,62.38,62.41,4815.0,52.9523,52.9607,52.9353,52.9607,4815.0
2016-06-09 11:45:00,62.41,62.44,62.4,62.43,5378.0,52.9607,52.9862,52.9523,52.9777,5378.0
2016-06-09 11:50:00,62.42,62.45,62.4,62.43,8219.0,52.9692,52.9947,52.9523,52.9777,8219.0
2016-06-09 11:55:00,62.44,62.44,62.41,62.44,4700.0,52.9862,52.9862,52.9607,52.9862,4700.0
2016-06-09 12:00:00,62.44,62.48,62.43,62.46,5378.0,52.9862,53.0201,52.9777,53.0032,5378.0
2016-06-09 12:05:00,62.46,62.49,62.46,62.48,7420.0,53.0032,53.0286,53.0032,53.0201,7420.0
2016-06-09 12:10:00,62.49,62.49,62.46,62.46,8073.0,53.0286,53.0286,53.0032,53.0032,8073.0
2016-06-09 12:15:00,62.46,62.49,62.45,62.46,6434.0,53.0032,53.0286,52.9947,53.0032,6434.0
2016-06-09 12:20:00,62.47,62.48,62.43,62.48,8142.0,53.0117,53.0201,52.9777,53.0201,8142.0
2016-06-09 12:25:00,62.48,62.5,62.47,62.49,5812.0,53.0201,53.0371,53.0117,53.0286,5812.0
2016-06-09 12:30:00,62.5,62.55,62.49,62.52,18641.0,53.0371,53.0795,53.0286,53.0541,18641.0
2016-06-09 12:35:00,62.51,62.51,62.49,62.5,2997.0,53.0456,53.0456,53.0286,53.0371,2997.0
2016-06-09 12:40:00,62.5,62.51,62.48,62.48,5170.0,53.0371,53.0456,53.0201,53.0201,5170.0
2016-06-09 12:45:00,62.48,62.48,62.46,62.48,3897.0,53.0201,53.0201,53.0032,53.0201,3897.0
2016-06-09 12:50:00,62.49,62.5,62.48,62.49,3555.0,53.0286,53.0371,53.0201,53.0286,3555.0
2016-06-09 12:55:00,62.5,62.52,62.49,62.52,4279.0,53.0371,53.0541,53.0286,53.0541,4279.0
2016-06-09 13:00:00,62.52,62.54,62.5,62.54,3665.0,53.0541,53.0711,53.0371,53.0711,3665.0
2016-06-09 13:05:00,62.54,62.55,62.49,62.52,9212.0,53.0711,53.0795,53.0286,53.0541,9212.0
2016-06-09 13:10:00,62.52,62.53,62.46,62.47,6014.0,53.0541,53.0626,53.0032,53.0117,6014.0
2016-06-09 13:15:00,62.47,62.53,62.47,62.52,8075.0,53.0117,53.0626,53.0117,53.0541,8075.0
2016-06-09 13:20:00,62.52,62.54,62.51,62.54,5936.0,53.0541,53.0711,53.0456,53.0711,5936.0
2016-06-09 13:25:00,62.54,62.58,62.54,62.58,11144.0,53.0711,53.105,53.0711,53.105,11144.0
2016-06-09 13:30:00,62.58,62.61,62.57,62.58,15610.0,53.105,53.1305,53.0965,53.105,15610.0
2016-06-09 13:35:00,62.57,62.58,62.56,62.56,10464.0,53.0965,53.105,53.088,53.088,10464.0
2016-06-09 13:40:00,62.57,62.58,62.56,62.57,8004.0,53.0965,53.105,53.088,53.0965,8004.0
2016-06-09 13:45:00,62.56,62.56,62.53,62.55,12549.0,53.088,53.088,53.0626,53.0795,12549.0
2016-06-09 13:50:00,62.54,62.55,62.5,62.51,7605.0,53.0711,53.0795,53.0371,53.0456,7605.0
2016-06-09 13:55:00,62.52,62.57,62.52,62.57,6808.0,53.0541,53.0965,53.0541,53.0965,6808.0
2016-06-09 14:00:00,62.56,62.57,62.5,62.51,36680.0,53.088,53.0965,53.0371,53.0456,36680.0
2016-06-09 14:05:00,62.51,62.52,62.48,62.52,15347.0,53.0456,53.0541,53.0201,53.0541,15347.0
2016-06-09 14:10:00,62.51,62.53,62.48,62.52,7234.0,53.0456,53.0626,53.0201,53.0541,7234.0
2016-06-09 14:15:00,62.53,62.53,62.5,62.51,15889.0,53.0626,53.0626,53.0371,53.0456,15889.0
2016-06-09 14:20:00,62.51,62.53,62.49,62.49,8188.0,53.0456,53.0626,53.0286,53.0286,8188.0
2016-06-09 14:25:00,62.5,62.52,62.48,62.49,17254.0,53.0371,53.0541,53.0201,53.0286,17254.0
2016-06-09 14:30:00,62.5,62.53,62.49,62.52,8524.0,53.0371,53.0626,53.0286,53.0541,8524.0
2016-06-09 14:35:00,62.53,62.53,62.51,62.52,9252.0,53.0626,53.0626,53.0456,53.0541,9252.0
2016-06-09 14:40:00,62.52,62.54,62.48,62.53,18923.0,53.0541,53.0711,53.0201,53.0626,18923.0
2016-06-09 14:45:00,62.53,62.54,62.49,62.5,47410.0,53.0626,53.0711,53.0286,53.0371,47410.0
2016-06-09 14:50:00,62.49,62.51,62.48,62.49,6369.0,53.0286,53.0456,53.0201,53.0286,6369.0
2016-06-09 14:55:00,62.49,62.5,62.48,62.5,4548.0,53.0286,53.0371,53.0201,53.0371,4548.0
2016-06-09 15:00:00,62.5,62.51,62.49,62.5,6139.0,53.0371,53.0456,53.0286,53.0371,6139.0
2016-06-09 15:05:00,62.5,62.53,62.49,62.53,10238.0,53.0371,53.0626,53.0286,53.0626,10238.0
2016-06-09 15:10:00,62.53,62.53,62.48,62.49,11970.0,53.0626,53.0626,53.0201,53.0286,11970.0
2016-06-09 15:15:00,62.48,62.51,62.47,62.51,9361.0,53.0201,53.0456,53.0117,53.0456,9361.0
2016-06-09 15:20:00,62.51,62.51,62.47,62.49,9935.0,53.0456,53.0456,53.0117,53.0286,9935.0
2016-06-09 15:25:00,62.5,62.51,62.48,62.49,21552.0,53.0371,53.0456,53.0201,53.0286,21552.0
2016-06-09 15:30:00,62.5,62.51,62.49,62.51,18569.0,53.0371,53.0456,53.0286,53.0456,18569.0
2016-06-09 15:35:00,62.5,62.53,62.49,62.52,45620.0,53.0371,53.0626,53.0286,53.0541,45620.0
2016-06-09 15:40:00,62.53,62.63,62.52,62.61,32535.0,53.0626,53.1474,53.0541,53.1305,32535.0
2016-06-09 15:45:00,62.61,62.63,62.59,62.6,21233.0,53.1305,53.1474,53.1135,53.122,21233.0
2016-06-09 15:50:00,62.6,62.63,62.6,62.62,26464.0,53.122,53.1474,53.122,53.1389,26464.0
2016-06-09 15:55:00,62.61,62.64,62.61,62.62,94596.0,53.1305,53.1559,53.1305,53.1389,94596.0
2016-06-10 09:30:00,62.62,62.73,62.55,62.68,56324.0,53.1389,53.2323,53.0795,53.1899,56324.0
2016-06-10 09:35:00,62.69,62.72,62.52,62.62,18356.0,53.1984,53.2238,53.0541,53.1389,18356.0
2016-06-10 09:40:00,62.61,62.71,62.61,62.62,14653.0,53.1305,53.2153,53.1305,53.1389,14653.0
2016-06-10 09:45:00,62.61,62.63,62.55,62.61,10389.0,53.1305,53.1474,53.0795,53.1305,10389.0
2016-06-10 09:50:00,62.62,62.64,62.55,62.6,9212.0,53.1389,53.1559,53.0795,53.122,9212.0
2016-06-10 09:55:00,62.6,62.62,62.55,62.6,8059.0,53.122,53.1389,53.0795,53.122,8059.0
2016-06-10 10:00:00,62.59,62.62,62.57,62.58,6604.0,53.1135,53.1389,53.0965,53.105,6604.0
2016-06-10 10:05:00,62.59,62.59,62.56,62.59,9209.0,53.1135,53.1135,53.088,53.1135,9209.0
2016-06-10 10:10:00,62.59,62.66,62.58,62.66,10973.0,53.1135,53.1729,53.105,53.1729,10973.0
2016-06-10 10:15:00,62.66,62.73,62.64,62.71,16641.0,53.1729,53.2323,53.1559,53.2153,16641.0
2016-06-10 10:20:00,62.72,62.79,62.72,62.78,10731.0,53.2238,53.2832,53.2238,53.2747,10731.0
2016-06-10 10:25:00,62.78,62.89,62.78,62.83,13592.0,53.2747,53.3681,53.2747,53.3172,13592.0
2016-06-10 10:30:00,62.85,62.92,62.85,62.89,8586.0,53.3341,53.3935,53.3341,53.3681,8586.0
2016-06-10 10:35:00,62.9,62.9,62.82,62.84,17440.0,53.3766,53.3766,53.3087,53.3256,17440.0
2016-06-10 10:40:00,62.84,62.84,62.77,62.77,5119.0,53.3256,53.3256,53.2662,53.2662,5119.0
2016-06-10 10:45:00,62.79,62.79,62.72,62.74,10313.0,53.2832,53.2832,53.2238,53.2408,10313.0
2016-06-10 10:50:00,62.75,62.78,62.69,62.69,16576.0,53.2493,53.2747,53.1984,53.1984,16576.0
2016-06-10 10:55:00,62.69,62.75,62.69,62.71,12020.0,53.1984,53.2493,53.1984,53.2153,12020.0
2016-06-10 11:00:00,62.71,62.72,62.67,62.72,11583.0,53.2153,53.2238,53.1814,53.2238,11583.0
2016-06-10 11:05:00,62.73,62.77,62.72,62.76,8739.0,53.2323,53.2662,53.2238,53.2578,8739.0
2016-06-10 11:10:00,62.77,62.79,62.72,62.73,7576.0,53.2662,53.2832,53.2238,53.2323,7576.0
2016-06-10 11:15:00,62.74,62.76,62.71,62.76,4500.0,53.2408,53.2578,53.2153,53.2578,4500.0
2016-06-10 11:20:00,62.77,62.78,62.74,62.76,7486.0,53.2662,53.2747,53.2408,53.2578,7486.0
2016-06-10 11:25:00,62.78,62.78,62.71,62.72,5092.0,53.2747,53.2747,53.2153,53.2238,5092.0
2016-06-10 11:30:00,62.72,62.76,62.71,62.72,13211.0,53.2238,53.2578,53.2153,53.2238,13211.0
2016-06-10 11:35:00,62.71,62.72,62.67,62.68,6185.0,53.2153,53.2238,53.1814,53.1899,6185.0
2016-06-10 11:40:00,62.68,62.71,62.68,62.7,6367.0,53.1899,53.2153,53.1899,53.2068,6367.0
2016-06-10 11:45:00,62.7,62.72,62.69,62.7,6184.0,53.2068,53.2238,53.1984,53.2068,6184.0
2016-06-10 11:50:00,62.7,62.7,62.66,62.68,5288.0,53.2068,53.2068,53.1729,53.1899,5288.0
2016-06-10 11:55:00,62.67,62.7,62.67,62.7,5117.0,53.1814,53.2068,53.1814,53.2068,5117.0
2016-06-10 12:00:00,62.7,62.71,62.69,62.71,4950.0,53.2068,53.2153,53.1984,53.2153,4950.0
2016-06-10 12:05:00,62.71,62.71,62.69,62.69,7663.0,53.2153,53.2153,53.1984,53.1984,7663.0
2016-06-10 12:10:00,62.69,62.69,62.64,62.65,8840.0,53.1984,53.1984,53.1559,53.1644,8840.0
2016-06-10 12:15:00,62.65,62.65,62.61,62.61,8428.0,53.1644,53.1644,53.1305,53.1305,8428.0
2016-06-10 12:20:00,62.62,62.62,62.58,62.58,8910.0,53.1389,53.1389,53.105,53.105,8910.0
2016-06-10 12:25:00,62.58,62.58,62.53,62.54,11872.0,53.105,53.105,53.0626,53.0711,11872.0
2016-06-10 12:30:00,62.52,62.53,62.47,62.47,8190.0,53.0541,53.0626,53.0117,53.0117,8190.0
2016-06-10 12:35:00,62.47,62.5,62.46,62.49,9838.0,53.0117,53.0371,53.0032,53.0286,9838.0
2016-06-10 12:40:00,62.49,62.54,62.48,62.52,8003.0,53.0286,53.0711,53.0201,53.0541,8003.0
2016-06-10 12:45:00,62.52,62.53,62.5,62.51,6600.0,53.0541,53.0626,53.0371,53.0456,6600.0
2016-06-10 12:50:00,62.51,62.52,62.49,62.51,6851.0,53.0456,53.0541,53.0286,53.0456,6851.0
2016-06-10 12:55:00,62.51,62.54,62.51,62.54,11111.0,53.0456,53.0711,53.0456,53.0711,11111.0
2016-06-10 13:00:00,62.53,62.55,62.51,62.54,4792.0,53.0626,53.0795,53.0456,53.0711,4792.0
2016-06-10 13:05:00,62.55,62.55,62.51,62.55,7453.0,53.0795,53.0795,53.0456,53.0795,7453.0
2016-06-10 13:10:00,62.55,62.56,62.52,62.54,8328.0,53.0795,53.088,53.0541,53.0711,8328.0
2016-06-10 13:15:00,62.53,62.56,62.52,62.52,6883.0,53.0626,53.088,53.0541,53.0541,6883.0
2016-06-10 13:20:00,62.53,62.56,62.51,62.56,10339.0,53.0626,53.088,53.0456,53.088,10339.0
2016-06-10 13:25:00,62.56,62.57,62.55,62.56,9110.0,53.088,53.0965,53.0795,53.088,9110.0
2016-06-10 13:30:00,62.55,62.55,62.51,62.53,10600.0,53.0795,53.0795,53.0456,53.0626,10600.0
2016-06-10 13:35:00,62.52,62.56,62.51,62.53,6138.0,53.0541,53.088,53.0456,53.0626,6138.0
2016-06-10 13:40:00,62.54,62.56,62.53,62.53,5798.0,53.0711,53.088,53.0626,53.0626,5798.0
2016-06-10 13:45:00,62.52,62.53,62.48,62.49,10499.0,53.0541,53.0626,53.0201,53.0286,10499.0
2016-06-10 13:50:00,62.48,62.48,62.42,62.44,9779.0,53.0201,53.0201,52.9692,52.9862,9779.0
2016-06-10 13:55:00,62.46,62.47,62.42,62.43,12043.0,53.0032,53.0117,52.9692,52.9777,12043.0
2016-06-10 14:00:00,62.43,62.44,62.4,62.44,6267.0,52.9777,52.9862,52.9523,52.9862,6267.0
2016-06-10 14:05:00,62.44,62.47,62.42,62.45,10489.0,52.9862,53.0117,52.9692,52.9947,10489.0
2016-06-10 14:10:00,62.44,62.46,62.41,62.44,8706.0,52.9862,53.0032,52.9607,52.9862,8706.0
2016-06-10 14:15:00,62.43,62.44,62.41,62.42,5558.0,52.9777,52.9862,52.9607,52.9692,5558.0
2016-06-10 14:20:00,62.42,62.47,62.41,62.47,9286.0,52.9692,53.0117,52.9607,53.0117,9286.0
2016-06-10 14:25:00,62.46,62.49,62.46,62.49,10222.0,53.0032,53.0286,53.0032,53.0286,10222.0
2016-06-10 14:30:00,62.47,62.49,62.45,62.46,6744.0,53.0117,53.0286,52.9947,53.0032,6744.0
2016-06-10 14:35:00,62.46,62.51,62.44,62.51,7773.0,53.0032,53.0456,52.9862,53.0456,7773.0
2016-06-10 14:40:00,62.52,62.52,62.49,62.5,7923.0,53.0541,53.0541,53.0286,53.0371,7923.0
2016-06-10 14:45:00,62.5,62.5,62.46,62.48,6351.0,53.0371,53.0371,53.0032,53.0201,6351.0
2016-06-10 14:50:00,62.48,62.5,62.46,62.49,7496.0,53.0201,53.0371,53.0032,53.0286,7496.0
2016-06-10 14:55:00,62.49,62.5,62.46,62.47,28377.0,53.0286,53.0371,53.0032,53.0117,28377.0
2016-06-10 15:00:00,62.48,62.48,62.44,62.47,5308.0,53.0201,53.0201,52.9862,53.0117,5308.0
2016-06-10 15:05:00,62.47,62.49,62.46,62.47,8201.0,53.0117,53.0286,53.0032,53.0117,8201.0
2016-06-10 15:10:00,62.47,62.48,62.44,62.44,11630.0,53.0117,53.0201,52.9862,52.9862,11630.0
2016-06-10 15:15:00,62.44,62.5,62.44,62.5,9138.0,52.9862,53.0371,52.9862,53.0371,9138.0
2016-06-10 15:20:00,62.49,62.54,62.49,62.54,9231.0,53.0286,53.0711,53.0286,53.0711,9231.0
2016-06-10 15:25:00,62.54,62.55,62.52,62.54,13300.0,53.0711,53.0795,53.0541,53.0711,13300.0
2016-06-10 15:30:00,62.54,62.59,62.54,62.57,14771.0,53.0711,53.1135,53.0711,53.0965,14771.0
2016-06-10 15:35:00,62.56,62.57,62.52,62.55,27289.0,53.088,53.0965,53.0541,53.0795,27289.0
2016-06-10 15:40:00,62.55,62.58,62.54,62.56,17000.0,53.0795,53.105,53.0711,53.088,17000.0
2016-06-10 15:45:00,62.55,62.71,62.55,62.7,45945.0,53.0795,53.2153,53.0795,53.2068,45945.0
2016-06-10 15:50:00,62.7,62.7,62.62,62.63,39734.0,53.2068,53.2068,53.1389,53.1474,39734.0
2016-06-10 15:55:00,62.64,62.65,62.61,62.63,86268.0,53.1559,53.1644,53.1305,53.1474,86268.0
2016-06-13 09:30:00,62.64,62.87,62.64,62.81,23721.0,53.1559,53.3511,53.1559,53.3002,23721.0
2016-06-13 09:35:00,62.8,62.86,62.73,62.84,20531.0,53.2917,53.3426,53.2323,53.3256,20531.0
2016-06-13 09:40:00,62.83,62.86,62.75,62.82,7414.0,53.3172,53.3426,53.2493,53.3087,7414.0
2016-06-13 09:45:00,62.84,62.84,62.66,62.69,19035.0,53.3256,53.3256,53.1729,53.1984,19035.0
2016-06-13 09:50:00,62.7,62.79,62.7,62.74,10017.0,53.2068,53.2832,53.2068,53.2408,10017.0
2016-06-13 09:55:00,62.73,62.78,62.71,62.78,14179.0,53.2323,53.2747,53.2153,53.2747,14179.0
2016-06-13 10:00:00,62.78,62.81,62.72,62.75,17191.0,53.2747,53.3002,53.2238,53.2493,17191.0
2016-06-13 10:05:00,62.74,62.76,62.71,62.73,20584.0,53.2408,53.2578,53.2153,53.2323,20584.0
2016-06-13 10:10:00,62.73,62.8,62.72,62.79,14756.0,53.2323,53.2917,53.2238,53.2832,14756.0
2016-06-13 10:15:00,62.79,62.86,62.77,62.8,19479.0,53.2832,53.3426,53.2662,53.2917,19479.0
2016-06-13 10:20:00,62.8,62.86,62.78,62.86,11494.0,53.2917,53.3426,53.2747,53.3426,11494.0
2016-06-13 10:25:00,62.86,62.91,62.82,62.88,13261.0,53.3426,53.385,53.3087,53.3596,13261.0
2016-06-13 10:30:00,62.88,62.89,62.8,62.8,15433.0,53.3596,53.3681,53.2917,53.2917,15433.0
2016-06-13 10:35:00,62.8,62.84,62.76,62.81,12867.0,53.2917,53.3256,53.2578,53.3002,12867.0
2016-06-13 10:40:00,62.81,62.82,62.76,62.76,11467.0,53.3002,53.3087,53.2578,53.2578,11467.0
2016-06-13 10:45:00,62.76,62.77,62.71,62.72,14901.0,53.2578,53.2662,53.2153,53.2238,14901.0
2016-06-13 10:50:00,62.71,62.73,62.71,62.71,6600.0,53.2153,53.2323,53.2153,53.2153,6600.0
2016-06-13 10:55:00,62.72,62.76,62.71,62.75,11336.0,53.2238,53.2578,53.2153,53.2493,11336.0
2016-06-13 11:00:00,62.75,62.76,62.69,62.7,11331.0,53.2493,53.2578,53.1984,53.2068,11331.0
2016-06-13 11:05:00,62.7,62.71,62.68,62.69,11384.0,53.2068,53.2153,53.1899,53.1984,11384.0
2016-06-13 11:10:00,62.7,62.71,62.63,62.64,10665.0,53.2068,53.2153,53.1474,53.1559,10665.0
2016-06-13 11:15:00,62.64,62.65,62.6,62.64,14343.0,53.1559,53.1644,53.122,53.1559,14343.0
2016-06-13 11:20:00,62.64,62.66,62.62,62.66,14075.0,53.1559,53.1729,53.1389,53.1729,14075.0
2016-06-13 11:25:00,62.65,62.65,62.59,62.63,13376.0,53.1644,53.1644,53.1135,53.1474,13376.0
2016-06-13 11:30:00,62.63,62.66,62.62,62.63,13527.0,53.1474,53.1729,53.1389,53.1474,13527.0
2016-06-13 11:35:00,62.63,62.69,62.61,62.62,34940.0,53.1474,53.1984,53.1305,53.1389,34940.0
2016-06-13 11:40:00,62.61,62.63,62.58,62.6,12544.0,53.1305,53.1474,53.105,53.122,12544.0
2016-06-13 11:45:00,62.59,62.62,62.57,62.57,7927.0,53.1135,53.1389,53.0965,53.0965,7927.0
2016-06-13 11:50:00,62.57,62.57,62.53,62.55,11468.0,53.0965,53.0965,53.0626,53.0795,11468.0
2016-06-13 11:55:00,62.55,62.58,62.55,62.58,9384.0,53.0795,53.105,53.0795,53.105,9384.0
2016-06-13 12:00:00,62.58,62.62,62.56,62.62,10555.0,53.105,53.1389,53.088,53.1389,10555.0
2016-06-13 12:05:00,62.61,62.65,62.59,62.65,6950.0,53.1305,53.1644,53.1135,53.1644,6950.0
2016-06-13 12:10:00,62.65,62.66,62.61,62.64,19056.0,53.1644,53.1729,53.1305,53.1559,19056.0
2016-06-13 12:15:00,62.64,62.68,62.63,62.65,7414.0,53.1559,53.1899,53.1474,53.1644,7414.0
2016-06-13 12:20:00,62.65,62.73,62.64,62.7,30120.0,53.1644,53.2323,53.1559,53.2068,30120.0
2016-06-13 12:25:00,62.7,62.75,62.7,62.73,12419.0,53.2068,53.2493,53.2068,53.2323,12419.0
2016-06-13 12:30:00,62.72,62.76,62.72,62.76,8790.0,53.2238,53.2578,53.2238,53.2578,8790.0
2016-06-13 12:35:00,62.76,62.79,62.75,62.76,8835.0,53.2578,53.2832,53.2493,53.2578,8835.0
2016-06-13 12:40:00,62.76,62.82,62.76,62.79,11111.0,53.2578,53.3087,53.2578,53.2832,11111.0
2016-06-13 12:45:00,62.79,62.8,62.74,62.75,19009.0,53.2832,53.2917,53.2408,53.2493,19009.0
2016-06-13 12:50:00,62.76,62.8,62.75,62.79,61512.0,53.2578,53.2917,53.2493,53.2832,61512.0
2016-06-13 12:55:00,62.79,62.85,62.78,62.83,28370.0,53.2832,53.3341,53.2747,53.3172,28370.0
2016-06-13 13:00:00,62.83,62.85,62.81,62.82,7725.0,53.3172,53.3341,53.3002,53.3087,7725.0
2016-06-13 13:05:00,62.82,62.88,62.81,62.87,26143.0,53.3087,53.3596,53.3002,53.3511,26143.0
2016-06-13 13:10:00,62.88,62.93,62.87,62.92,38953.0,53.3596,53.402,53.3511,53.3935,38953.0
2016-06-13 13:15:00,62.92,62.92,62.85,62.85,20559.0,53.3935,53.3935,53.3341,53.3341,20559.0
2016-06-13 13:20:00,62.85,62.85,62.83,62.84,9001.0,53.3341,53.3341,53.3172,53.3256,9001.0
2016-06-13 13:25:00,62.84,62.84,62.81,62.82,7771.0,53.3256,53.3256,53.3002,53.3087,7771.0
2016-06-13 13:30:00,62.81,62.82,62.77,62.79,11148.0,53.3002,53.3087,53.2662,53.2832,11148.0
2016-06-13 13:35:00,62.79,62.79,62.71,62.72,15905.0,53.2832,53.2832,53.2153,53.2238,15905.0
2016-06-13 13:40:00,62.71,62.75,62.68,62.75,14897.0,53.2153,53.2493,53.1899,53.2493,14897.0
2016-06-13 13:45:00,62.74,62.74,62.68,62.7,6932.0,53.2408,53.2408,53.1899,53.2068,6932.0
2016-06-13 13:50:00,62.69,62.69,62.62,62.63,8862.0,53.1984,53.1984,53.1389,53.1474,8862.0
2016-06-13 13:55:00,62.62,62.65,62.59,62.65,12156.0,53.1389,53.1644,53.1135,53.1644,12156.0
2016-06-13 14:00:00,62.65,62.68,62.64,62.67,7425.0,53.1644,53.1899,53.1559,53.1814,7425.0
2016-06-13 14:05:00,62.67,62.73,62.66,62.71,10206.0,53.1814,53.2323,53.1729,53.2153,10206.0
2016-06-13 14:10:00,62.7,62.73,62.7,62.72,10506.0,53.2068,53.2323,53.2068,53.2238,10506.0
2016-06-13 14:15:00,62.72,62.72,62.68,62.7,11002.0,53.2238,53.2238,53.1899,53.2068,11002.0
2016-06-13 14:20:00,62.7,62.71,62.66,62.68,16897.0,53.2068,53.2153,53.1729,53.1899,16897.0
2016-06-13 14:25:00,62.67,62.68,62.64,62.65,12949.0,53.1814,53.1899,53.1559,53.1644,12949.0
2016-06-13 14:30:00,62.64,62.66,62.62,62.64,18527.0,53.1559,53.1729,53.1389,53.1559,18527.0
2016-06-13 14:35:00,62.64,62.67,62.64,62.67,12115.0,53.1559,53.1814,53.1559,53.1814,12115.0
2016-06-13 14:40:00,62.67,62.72,62.67,62.71,16846.0,53.1814,53.2238,53.1814,53.2153,16846.0
2016-06-13 14:45:00,62.71,62.71,62.69,62.69,9955.0,53.2153,53.2153,53.1984,53.1984,9955.0
2016-06-13 14:50:00,62.69,62.69,62.63,62.67,12924.0,53.1984,53.1984,53.1474,53.1814,12924.0
2016-06-13 14:55:00,62.67,62.68,62.64,62.65,9330.0,53.1814,53.1899,53.1559,53.1644,9330.0
2016-06-13 15:00:00,62.65,62.67,62.63,62.65,9237.0,53.1644,53.1814,53.1474,53.1644,9237.0
2016-06-13 15:05:00,62.66,62.66,62.61,62.65,16540.0,53.1729,53.1729,53.1305,53.1644,16540.0
2016-06-13 15:10:00,62.65,62.67,62.61,62.61,14933.0,53.1644,53.1814,53.1305,53.1305,14933.0
2016-06-13 15:15:00,62.62,62.66,62.61,62.65,14629.0,53.1389,53.1729,53.1305,53.1644,14629.0
2016-06-13 15:20:00,62.66,62.67,62.63,62.64,13621.0,53.1729,53.1814,53.1474,53.1559,13621.0
2016-06-13 15:25:00,62.63,62.68,62.63,62.67,15409.0,53.1474,53.1899,53.1474,53.1814,15409.0
2016-06-13 15:30:00,62.67,62.72,62.66,62.69,22327.0,53.1814,53.2238,53.1729,53.1984,22327.0
2016-06-13 15:35:00,62.69,62.69,62.62,62.64,26197.0,53.1984,53.1984,53.1389,53.1559,26197.0
2016-06-13 15:40:00,62.63,62.64,62.59,62.59,29218.0,53.1474,53.1559,53.1135,53.1135,29218.0
2016-06-13 15:45:00,62.59,62.6,62.56,62.6,34995.0,53.1135,53.122,53.088,53.122,34995.0
2016-06-13 15:50:00,62.59,62.6,62.55,62.56,40875.0,53.1135,53.122,53.0795,53.088,40875.0
2016-06-13 15:55:00,62.56,62.6,62.54,62.54,79910.0,53.088,53.122,53.0711,53.0711,79910.0
2016-06-14 09:30:00,62.47,62.69,62.4,62.4,40603.0,53.0117,53.1984,52.9523,52.9523,40603.0
2016-06-14 09:35:00,62.38,62.52,62.25,62.47,17193.0,52.9353,53.0541,52.825,53.0117,17193.0
2016-06-14 09:40:00,62.47,62.65,62.44,62.62,17494.0,53.0117,53.1644,52.9862,53.1389,17494.0
2016-06-14 09:45:00,62.64,62.65,62.5,62.51,15849.0,53.1559,53.1644,53.0371,53.0456,15849.0
2016-06-14 09:50:00,62.5,62.55,62.43,62.52,17851.0,53.0371,53.0795,52.9777,53.0541,17851.0
2016-06-14 09:55:00,62.53,62.62,62.52,62.58,11117.0,53.0626,53.1389,53.0541,53.105,11117.0
2016-06-14 10:00:00,62.6,62.61,62.51,62.52,21237.0,53.122,53.1305,53.0456,53.0541,21237.0
2016-06-14 10:05:00,62.53,62.53,62.48,62.49,17358.0,53.0626,53.0626,53.0201,53.0286,17358.0
2016-06-14 10:10:00,62.49,62.57,62.49,62.56,7524.0,53.0286,53.0965,53.0286,53.088,7524.0
2016-06-14 10:15:00,62.55,62.6,62.52,62.55,16310.0,53.0795,53.122,53.0541,53.0795,16310.0
2016-06-14 10:20:00,62.55,62.58,62.5,62.5,14993.0,53.0795,53.105,53.0371,53.0371,14993.0
2016-06-14 10:25:00,62.48,62.51,62.42,62.51,17829.0,53.0201,53.0456,52.9692,53.0456,17829.0
2016-06-14 10:30:00,62.5,62.56,62.5,62.55,8654.0,53.0371,53.088,53.0371,53.0795,8654.0
2016-06-14 10:35:00,62.56,62.56,62.49,62.52,13922.0,53.088,53.088,53.0286,53.0541,13922.0
2016-06-14 10:40:00,62.53,62.58,62.49,62.57,20108.0,53.0626,53.105,53.0286,53.0965,20108.0
2016-06-14 10:45:00,62.56,62.56,62.46,62.49,12158.0,53.088,53.088,53.0032,53.0286,12158.0
2016-06-14 10:50:00,62.49,62.51,62.45,62.47,11355.0,53.0286,53.0456,52.9947,53.0117,11355.0
2016-06-14 10:55:00,62.47,62.48,62.41,62.41,20202.0,53.0117,53.0201,52.9607,52.9607,20202.0
2016-06-14 11:00:00,62.42,62.48,62.38,62.48,8355.0,52.9692,53.0201,52.9353,53.0201,8355.0
2016-06-14 11:05:00,62.49,62.57,62.46,62.57,50297.0,53.0286,53.0965,53.0032,53.0965,50297.0
2016-06-14 11:10:00,62.58,62.66,62.57,62.57,18885.0,53.105,53.1729,53.0965,53.0965,18885.0
2016-06-14 11:15:00,62.57,62.61,62.54,62.61,15501.0,53.0965,53.1305,53.0711,53.1305,15501.0
2016-06-14 11:20:00,62.61,62.64,62.56,62.62,12872.0,53.1305,53.1559,53.088,53.1389,12872.0
2016-06-14 11:25:00,62.62,62.62,62.55,62.57,10107.0,53.1389,53.1389,53.0795,53.0965,10107.0
2016-06-14 11:30:00,62.58,62.6,62.54,62.57,13923.0,53.105,53.122,53.0711,53.0965,13923.0
2016-06-14 11:35:00,62.58,62.59,62.51,62.58,24715.0,53.105,53.1135,53.0456,53.105,24715.0
2016-06-14 11:40:00,62.59,62.64,62.59,62.62,9029.0,53.1135,53.1559,53.1135,53.1389,9029.0
2016-06-14 11:45:00,62.62,62.64,62.58,62.62,11069.0,53.1389,53.1559,53.105,53.1389,11069.0
2016-06-14 11:50:00,62.62,62.64,62.6,62.63,11536.0,53.1389,53.1559,53.122,53.1474,11536.0
2016-06-14 11:55:00,62.62,62.64,62.61,62.63,7628.0,53.1389,53.1559,53.1305,53.1474,7628.0
2016-06-14 12:00:00,62.62,62.63,62.6,62.61,8114.0,53.1389,53.1474,53.122,53.1305,8114.0
2016-06-14 12:05:00,62.61,62.65,62.6,62.61,22172.0,53.1305,53.1644,53.122,53.1305,22172.0
2016-06-14 12:10:00,62.61,62.65,62.61,62.64,18222.0,53.1305,53.1644,53.1305,53.1559,18222.0
2016-06-14 12:15:00,62.64,62.71,62.63,62.68,19267.0,53.1559,53.2153,53.1474,53.1899,19267.0
2016-06-14 12:20:00,62.69,62.77,62.69,62.77,6943.0,53.1984,53.2662,53.1984,53.2662,6943.0
2016-06-14 12:25:00,62.77,62.87,62.77,62.86,18981.0,53.2662,53.3511,53.2662,53.3426,18981.0
2016-06-14 12:30:00,62.86,62.86,62.84,62.85,12597.0,53.3426,53.3426,53.3256,53.3341,12597.0
2016-06-14 12:35:00,62.85,62.85,62.79,62.8,6957.0,53.3341,53.3341,53.2832,53.2917,6957.0
2016-06-14 12:40:00,62.81,62.81,62.78,62.79,8303.0,53.3002,53.3002,53.2747,53.2832,8303.0
2016-06-14 12:45:00,62.79,62.82,62.76,62.82,9861.0,53.2832,53.3087,53.2578,53.3087,9861.0
2016-06-14 12:50:00,62.81,62.83,62.8,62.81,7816.0,53.3002,53.3172,53.2917,53.3002,7816.0
2016-06-14 12:55:00,62.82,62.84,62.8,62.82,8830.0,53.3087,53.3256,53.2917,53.3087,8830.0
2016-06-14 13:00:00,62.82,62.83,62.8,62.82,8474.0,53.3087,53.3172,53.2917,53.3087,8474.0
2016-06-14 13:05:00,62.81,62.85,62.8,62.81,10818.0,53.3002,53.3341,53.2917,53.3002,10818.0
2016-06-14 13:10:00,62.81,62.84,62.79,62.82,13280.0,53.3002,53.3256,53.2832,53.3087,13280.0
2016-06-14 13:15:00,62.82,62.86,62.81,62.83,10811.0,53.3087,53.3426,53.3002,53.3172,10811.0
2016-06-14 13:20:00,62.83,62.84,62.81,62.82,10585.0,53.3172,53.3256,53.3002,53.3087,10585.0
2016-06-14 13:25:00,62.82,62.82,62.76,62.77,14611.0,53.3087,53.3087,53.2578,53.2662,14611.0
2016-06-14 13:30:00,62.76,62.84,62.76,62.84,6969.0,53.2578,53.3256,53.2578,53.3256,6969.0
2016-06-14 13:35:00,62.84,62.85,62.82,62.84,4474.0,53.3256,53.3341,53.3087,53.3256,4474.0
2016-06-14 13:40:00,62.85,62.85,62.8,62.82,17552.0,53.3341,53.3341,53.2917,53.3087,17552.0
2016-06-14 13:45:00,62.82,62.86,62.81,62.81,7839.0,53.3087,53.3426,53.3002,53.3002,7839.0
2016-06-14 13:50:00,62.81,62.82,62.79,62.81,8479.0,53.3002,53.3087,53.2832,53.3002,8479.0
2016-06-14 13:55:00,62.8,62.8,62.76,62.76,11560.0,53.2917,53.2917,53.2578,53.2578,11560.0
2016-06-14 14:00:00,62.77,62.81,62.76,62.8,7615.0,53.2662,53.3002,53.2578,53.2917,7615.0
2016-06-14 14:05:00,62.81,62.85,62.81,62.83,11191.0,53.3002,53.3341,53.3002,53.3172,11191.0
2016-06-14 14:10:00,62.83,62.89,62.81,62.88,12406.0,53.3172,53.3681,53.3002,53.3596,12406.0
2016-06-14 14:15:00,62.87,62.92,62.86,62.91,12062.0,53.3511,53.3935,53.3426,53.385,12062.0
2016-06-14 14:20:00,62.91,62.94,62.88,62.94,13742.0,53.385,53.4105,53.3596,53.4105,13742.0
2016-06-14 14:25:00,62.93,63.0,62.91,62.99,18422.0,53.402,53.4614,53.385,53.4529,18422.0
2016-06-14 14:30:00,62.99,63.02,62.95,62.95,55732.0,53.4529,53.4784,53.419,53.419,55732.0
2016-06-14 14:35:00,62.95,62.96,62.88,62.91,18873.0,53.419,53.4275,53.3596,53.385,18873.0
2016-06-14 14:40:00,62.91,62.98,62.91,62.98,6904.0,53.385,53.4444,53.385,53.4444,6904.0
2016-06-14 14:45:00,62.98,63.0,62.91,62.92,14166.0,53.4444,53.4614,53.385,53.3935,14166.0
2016-06-14 14:50:00,62.92,62.94,62.9,62.9,11060.0,53.3935,53.4105,53.3766,53.3766,11060.0
2016-06-14 14:55:00,62.9,62.9,62.82,62.85,13135.0,53.3766,53.3766,53.3087,53.3341,13135.0
2016-06-14 15:00:00,62.84,62.9,62.78,62.9,21860.0,53.3256,53.3766,53.2747,53.3766,21860.0
2016-06-14 15:05:00,62.89,62.94,62.88,62.9,15212.0,53.3681,53.4105,53.3596,53.3766,15212.0
2016-06-14 15:10:00,62.9,62.95,62.88,62.95,17333.0,53.3766,53.419,53.3596,53.419,17333.0
2016-06-14 15:15:00,62.95,63.0,62.94,62.95,19763.0,53.419,53.4614,53.4105,53.419,19763.0
2016-06-14 15:20:00,62.95,62.99,62.94,62.94,25042.0,53.419,53.4529,53.4105,53.4105,25042.0
2016-06-14 15:25:00,62.93,63.0,62.91,63.0,17233.0,53.402,53.4614,53.385,53.4614,17233.0
2016-06-14 15:30:00,63.0,63.01,62.96,62.98,25150.0,53.4614,53.4699,53.4275,53.4444,25150.0
2016-06-14 15:35:00,62.97,62.98,62.91,62.95,17828.0,53.436,53.4444,53.385,53.419,17828.0
2016-06-14 15:40:00,62.94,63.0,62.93,62.97,29589.0,53.4105,53.4614,53.402,53.436,29589.0
2016-06-14 15:45:00,62.96,62.99,62.89,62.92,37896.0,53.4275,53.4529,53.3681,53.3935,37896.0
2016-06-14 15:50:00,62.91,62.96,62.89,62.96,41000.0,53.385,53.4275,53.3681,53.4275,41000.0
2016-06-14 15:55:00,62.96,62.98,62.95,62.96,78863.0,53.4275,53.4444,53.419,53.4275,78863.0
2016-06-15 09:30:00,63.13,63.19,63.0,63.01,24135.0,53.5717,53.6226,53.4614,53.4699,24135.0
2016-06-15 09:35:00,63.03,63.12,63.0,63.1,9883.0,53.4869,53.5632,53.4614,53.5463,9883.0
2016-06-15 09:40:00,63.13,63.16,63.09,63.11,8161.0,53.5717,53.5972,53.5378,53.5548,8161.0
2016-06-15 09:45:00,63.14,63.2,63.11,63.13,12768.0,53.5802,53.6311,53.5548,53.5717,12768.0
2016-06-15 09:50:00,63.14,63.16,63.05,63.09,13981.0,53.5802,53.5972,53.5038,53.5378,13981.0
2016-06-15 09:55:00,63.09,63.13,63.06,63.11,10430.0,53.5378,53.5717,53.5123,53.5548,10430.0
2016-06-15 10:00:00,63.12,63.15,63.04,63.07,14664.0,53.5632,53.5887,53.4954,53.5208,14664.0
2016-06-15 10:05:00,63.07,63.08,63.02,63.03,12286.0,53.5208,53.5293,53.4784,53.4869,12286.0
2016-06-15 10:10:00,63.03,63.05,62.95,62.97,19807.0,53.4869,53.5038,53.419,53.436,19807.0
2016-06-15 10:15:00,62.97,62.98,62.95,62.98,9256.0,53.436,53.4444,53.419,53.4444,9256.0
2016-06-15 10:20:00,62.98,62.98,62.95,62.98,5902.0,53.4444,53.4444,53.419,53.4444,5902.0
2016-06-15 10:25:00,62.99,63.0,62.94,62.95,9552.0,53.4529,53.4614,53.4105,53.419,9552.0
2016-06-15 10:30:00,62.94,62.99,62.89,62.98,12542.0,53.4105,53.4529,53.3681,53.4444,12542.0
2016-06-15 10:35:00,62.98,62.98,62.94,62.98,10484.0,53.4444,53.4444,53.4105,53.4444,10484.0
2016-06-15 10:40:00,62.98,62.98,62.94,62.97,6665.0,53.4444,53.4444,53.4105,53.436,6665.0
2016-06-15 10:45:00,62.96,63.0,62.92,62.92,17810.0,53.4275,53.4614,53.3935,53.3935,17810.0
2016-06-15 10:50:00,62.92,62.93,62.85,62.85,10045.0,53.3935,53.402,53.3341,53.3341,10045.0
2016-06-15 10:55:00,62.85,62.85,62.81,62.81,6064.0,53.3341,53.3341,53.3002,53.3002,6064.0
2016-06-15 11:00:00,62.81,62.81,62.8,62.8,4077.0,53.3002,53.3002,53.2917,53.2917,4077.0
2016-06-15 11:05:00,62.8,62.8,62.72,62.73,9779.0,53.2917,53.2917,53.2238,53.2323,9779.0
2016-06-15 11:10:00,62.74,62.76,62.73,62.76,4473.0,53.2408,53.2578,53.2323,53.2578,4473.0
2016-06-15 11:15:00,62.76,62.79,62.75,62.76,6441.0,53.2578,53.2832,53.2493,53.2578,6441.0
2016-06-15 11:20:00,62.76,62.83,62.75,62.83,7486.0,53.2578,53.3172,53.2493,53.3172,7486.0
2016-06-15 11:25:00,62.82,62.82,62.76,62.76,9753.0,53.3087,53.3087,53.2578,53.2578,9753.0
2016-06-15 11:30:00,62.76,62.77,62.72,62.73,16048.0,53.2578,53.2662,53.2238,53.2323,16048.0
2016-06-15 11:35:00,62.73,62.75,62.72,62.75,6594.0,53.2323,53.2493,53.2238,53.2493,6594.0
2016-06-15 11:40:00,62.75,62.81,62.74,62.79,8443.0,53.2493,53.3002,53.2408,53.2832,8443.0
2016-06-15 11:45:00,62.79,62.79,62.75,62.76,8659.0,53.2832,53.2832,53.2493,53.2578,8659.0
2016-06-15 11:50:00,62.77,62.77,62.74,62.76,5417.0,53.2662,53.2662,53.2408,53.2578,5417.0
2016-06-15 11:55:00,62.76,62.77,62.74,62.77,7628.0,53.2578,53.2662,53.2408,53.2662,7628.0
2016-06-15 12:00:00,62.77,62.81,62.76,62.79,8203.0,53.2662,53.3002,53.2578,53.2832,8203.0
2016-06-15 12:05:00,62.79,62.8,62.74,62.74,16763.0,53.2832,53.2917,53.2408,53.2408,16763.0
2016-06-15 12:10:00,62.73,62.75,62.71,62.74,7622.0,53.2323,53.2493,53.2153,53.2408,7622.0
2016-06-15 12:15:00,62.75,62.76,62.72,62.72,7046.0,53.2493,53.2578,53.2238,53.2238,7046.0
2016-06-15 12:20:00,62.74,62.76,62.74,62.74,6942.0,53.2408,53.2578,53.2408,53.2408,6942.0
2016-06-15 12:25:00,62.77,62.8,62.77,62.78,4644.0,53.2662,53.2917,53.2662,53.2747,4644.0
2016-06-15 12:30:00,62.78,62.79,62.76,62.78,12996.0,53.2747,53.2832,53.2578,53.2747,12996.0
2016-06-15 12:35:00,62.78,62.82,62.78,62.82,5894.0,53.2747,53.3087,53.2747,53.3087,5894.0
2016-06-15 12:40:00,62.82,62.83,62.8,62.82,7916.0,53.3087,53.3172,53.2917,53.3087,7916.0
2016-06-15 12:45:00,62.81,62.85,62.8,62.84,11357.0,53.3002,53.3341,53.2917,53.3256,11357.0
2016-06-15 12:50:00,62.83,62.84,62.82,62.83,9316.0,53.3172,53.3256,53.3087,53.3172,9316.0
2016-06-15 12:55:00,62.83,62.86,62.82,62.83,7606.0,53.3172,53.3426,53.3087,53.3172,7606.0
2016-06-15 13:00:00,62.82,62.85,62.79,62.79,18146.0,53.3087,53.3341,53.2832,53.2832,18146.0
2016-06-15 13:05:00,62.8,62.8,62.77,62.8,6502.0,53.2917,53.2917,53.2662,53.2917,6502.0
2016-06-15 13:10:00,62.8,62.81,62.76,62.79,19703.0,53.2917,53.3002,53.2578,53.2832,19703.0
2016-06-15 13:15:00,62.8,62.81,62.78,62.8,6221.0,53.2917,53.3002,53.2747,53.2917,6221.0
2016-06-15 13:20:00,62.79,62.85,62.79,62.85,5457.0,53.2832,53.3341,53.2832,53.3341,5457.0
2016-06-15 13:25:00,62.85,62.87,62.84,62.86,7464.0,53.3341,53.3511,53.3256,53.3426,7464.0
2016-06-15 13:30:00,62.86,62.87,62.84,62.86,8555.0,53.3426,53.3511,53.3256,53.3426,8555.0
2016-06-15 13:35:00,62.85,62.86,62.81,62.85,6956.0,53.3341,53.3426,53.3002,53.3341,6956.0
2016-06-15 13:40:00,62.85,62.87,62.84,62.87,7191.0,53.3341,53.3511,53.3256,53.3511,7191.0
2016-06-15 13:45:00,62.87,62.92,62.87,62.92,5743.0,53.3511,53.3935,53.3511,53.3935,5743.0
2016-06-15 13:50:00,62.92,62.93,62.89,62.9,10789.0,53.3935,53.402,53.3681,53.3766,10789.0
2016-06-15 13:55:00,62.9,62.91,62.87,62.89,9845.0,53.3766,53.385,53.3511,53.3681,9845.0
2016-06-15 14:00:00,62.89,63.05,62.89,62.99,21127.0,53.3681,53.5038,53.3681,53.4529,21127.0
2016-06-15 14:05:00,63.0,63.05,62.89,62.9,13618.0,53.4614,53.5038,53.3681,53.3766,13618.0
2016-06-15 14:10:00,62.9,62.95,62.89,62.95,11241.0,53.3766,53.419,53.3681,53.419,11241.0
2016-06-15 14:15:00,62.95,63.02,62.94,62.95,10974.0,53.419,53.4784,53.4105,53.419,10974.0
2016-06-15 14:20:00,62.95,62.99,62.94,62.97,7610.0,53.419,53.4529,53.4105,53.436,7610.0
2016-06-15 14:25:00,62.96,62.99,62.94,62.94,13056.0,53.4275,53.4529,53.4105,53.4105,13056.0
2016-06-15 14:30:00,62.94,62.99,62.89,62.97,20137.0,53.4105,53.4529,53.3681,53.436,20137.0
2016-06-15 14:35:00,62.97,62.98,62.95,62.97,9178.0,53.436,53.4444,53.419,53.436,9178.0
2016-06-15 14:40:00,62.96,63.02,62.96,63.0,11925.0,53.4275,53.4784,53.4275,53.4614,11925.0
2016-06-15 14:45:00,63.0,63.05,62.99,63.04,15697.0,53.4614,53.5038,53.4529,53.4954,15697.0
2016-06-15 14:50:00,63.04,63.04,62.97,62.97,13169.0,53.4954,53.4954,53.436,53.436,13169.0
2016-06-15 14:55:00,62.98,63.01,62.97,63.01,7541.0,53.4444,53.4699,53.436,53.4699,7541.0
2016-06-15 15:00:00,63.0,63.02,62.98,63.0,10230.0,53.4614,53.4784,53.4444,53.4614,10230.0
2016-06-15 15:05:00,63.0,63.05,63.0,63.02,12584.0,53.4614,53.5038,53.4614,53.4784,12584.0
2016-06-15 15:10:00,63.01,63.03,62.97,63.03,16192.0,53.4699,53.4869,53.436,53.4869,16192.0
2016-06-15 15:15:00,63.02,63.02,62.96,62.98,13634.0,53.4784,53.4784,53.4275,53.4444,13634.0
2016-06-15 15:20:00,62.98,63.03,62.97,63.02,11762.0,53.4444,53.4869,53.436,53.4784,11762.0
2016-06-15 15:25:00,63.0,63.02,63.0,63.0,9749.0,53.4614,53.4784,53.4614,53.4614,9749.0
2016-06-15 15:30:00,63.01,63.03,62.98,63.01,25361.0,53.4699,53.4869,53.4444,53.4699,25361.0
2016-06-15 15:35:00,63.0,63.02,62.92,62.93,26011.0,53.4614,53.4784,53.3935,53.402,26011.0
2016-06-15 15:40:00,62.92,62.93,62.84,62.85,23667.0,53.3935,53.402,53.3256,53.3341,23667.0
2016-06-15 15:45:00,62.84,62.85,62.78,62.82,35759.0,53.3256,53.3341,53.2747,53.3087,35759.0
2016-06-15 15:50:00,62.83,62.83,62.74,62.76,78834.0,53.3172,53.3172,53.2408,53.2578,78834.0
2016-06-15 15:55:00,62.77,62.84,62.77,62.81,89894.0,53.2662,53.3256,53.2662,53.3002,89894.0
2016-06-16 09:30:00,62.77,62.92,62.73,62.84,27736.0,53.2662,53.3935,53.2323,53.3256,27736.0
2016-06-16 09:35:00,62.86,62.91,62.79,62.84,9070.0,53.3426,53.385,53.2832,53.3256,9070.0
2016-06-16 09:40:00,62.86,62.91,62.82,62.85,13283.0,53.3426,53.385,53.3087,53.3341,13283.0
2016-06-16 09:45:00,62.87,62.87,62.79,62.84,11501.0,53.3511,53.3511,53.2832,53.3256,11501.0
2016-06-16 09:50:00,62.85,62.87,62.8,62.84,18494.0,53.3341,53.3511,53.2917,53.3256,18494.0
2016-06-16 09:55:00,62.84,62.91,62.8,62.9,21114.0,53.3256,53.385,53.2917,53.3766,21114.0
2016-06-16 10:00:00,62.87,62.9,62.79,62.85,47152.0,53.3511,53.3766,53.2832,53.3341,47152.0
2016-06-16 10:05:00,62.85,62.94,62.85,62.94,12753.0,53.3341,53.4105,53.3341,53.4105,12753.0
2016-06-16 10:10:00,62.94,63.01,62.92,62.95,52161.0,53.4105,53.4699,53.3935,53.419,52161.0
2016-06-16 10:15:00,62.95,63.07,62.94,62.98,44562.0,53.419,53.5208,53.4105,53.4444,44562.0
2016-06-16 10:20:00,62.98,63.05,62.95,62.98,34768.0,53.4444,53.5038,53.419,53.4444,34768.0
2016-06-16 10:25:00,62.97,63.0,62.96,62.97,28145.0,53.436,53.4614,53.4275,53.436,28145.0
2016-06-16 10:30:00,62.97,63.05,62.94,63.03,16291.0,53.436,53.5038,53.4105,53.4869,16291.0
2016-06-16 10:35:00,63.03,63.08,62.96,62.98,34824.0,53.4869,53.5293,53.4275,53.4444,34824.0
2016-06-16 10:40:00,62.99,63.06,62.99,63.03,15624.0,53.4529,53.5123,53.4529,53.4869,15624.0
2016-06-16 10:45:00,63.04,63.06,63.02,63.04,14917.0,53.4954,53.5123,53.4784,53.4954,14917.0
2016-06-16 10:50:00,63.03,63.05,63.0,63.02,12636.0,53.4869,53.5038,53.4614,53.4784,12636.0
2016-06-16 10:55:00,63.01,63.04,63.01,63.04,15301.0,53.4699,53.4954,53.4699,53.4954,15301.0
2016-06-16 11:00:00,63.05,63.05,62.99,63.05,17629.0,53.5038,53.5038,53.4529,53.5038,17629.0
2016-06-16 11:05:00,63.05,63.09,62.99,63.03,62825.0,53.5038,53.5378,53.4529,53.4869,62825.0
2016-06-16 11:10:00,63.02,63.07,63.01,63.06,15954.0,53.4784,53.5208,53.4699,53.5123,15954.0
2016-06-16 11:15:00,63.06,63.06,63.0,63.01,11570.0,53.5123,53.5123,53.4614,53.4699,11570.0
2016-06-16 11:20:00,63.02,63.04,62.99,63.04,9401.0,53.4784,53.4954,53.4529,53.4954,9401.0
2016-06-16 11:25:00,63.05,63.16,63.04,63.14,18931.0,53.5038,53.5972,53.4954,53.5802,18931.0
2016-06-16 11:30:00,63.14,63.17,63.08,63.09,10209.0,53.5802,53.6057,53.5293,53.5378,10209.0
2016-06-16 11:35:00,63.09,63.09,63.04,63.05,10279.0,53.5378,53.5378,53.4954,53.5038,10279.0
2016-06-16 11:40:00,63.06,63.08,63.0,63.0,38093.0,53.5123,53.5293,53.4614,53.4614,38093.0
2016-06-16 11:45:00,63.0,63.0,62.93,62.96,13824.0,53.4614,53.4614,53.402,53.4275,13824.0
2016-06-16 11:50:00,62.96,62.99,62.93,62.96,11826.0,53.4275,53.4529,53.402,53.4275,11826.0
2016-06-16 11:55:00,62.95,62.96,62.9,62.93,13759.0,53.419,53.4275,53.3766,53.402,13759.0
2016-06-16 12:00:00,62.92,62.97,62.9,62.95,9106.0,53.3935,53.436,53.3766,53.419,9106.0
2016-06-16 12:05:00,62.95,62.97,62.93,62.97,11918.0,53.419,53.436,53.402,53.436,11918.0
2016-06-16 12:10:00,62.97,63.01,62.95,63.01,13671.0,53.436,53.4699,53.419,53.4699,13671.0
2016-06-16 12:15:00,63.0,63.11,63.0,63.1,19091.0,53.4614,53.5548,53.4614,53.5463,19091.0
2016-06-16 12:20:00,63.11,63.18,63.09,63.18,13975.0,53.5548,53.6142,53.5378,53.6142,13975.0
2016-06-16 12:25:00,63.18,63.19,63.14,63.14,22801.0,53.6142,53.6226,53.5802,53.5802,22801.0
2016-06-16 12:30:00,63.15,63.2,63.15,63.2,6787.0,53.5887,53.6311,53.5887,53.6311,6787.0
2016-06-16 12:35:00,63.2,63.22,63.14,63.21,9158.0,53.6311,53.6481,53.5802,53.6396,9158.0
2016-06-16 12:40:00,63.21,63.29,63.19,63.28,13194.0,53.6396,53.7075,53.6226,53.699,13194.0
2016-06-16 12:45:00,63.27,63.27,63.21,63.21,8152.0,53.6905,53.6905,53.6396,53.6396,8152.0
2016-06-16 12:50:00,63.22,63.25,63.17,63.19,12444.0,53.6481,53.6736,53.6057,53.6226,12444.0
2016-06-16 12:55:00,63.18,63.22,63.17,63.22,4168.0,53.6142,53.6481,53.6057,53.6481,4168.0
2016-06-16 13:00:00,63.22,63.29,63.21,63.23,10188.0,53.6481,53.7075,53.6396,53.6566,10188.0
2016-06-16 13:05:00,63.23,63.24,63.16,63.2,10039.0,53.6566,53.6651,53.5972,53.6311,10039.0
2016-06-16 13:10:00,63.19,63.24,63.16,63.18,16225.0,53.6226,53.6651,53.5972,53.6142,16225.0
2016-06-16 13:15:00,63.18,63.23,63.17,63.23,6880.0,53.6142,53.6566,53.6057,53.6566,6880.0
2016-06-16 13:20:00,63.23,63.23,63.17,63.18,12397.0,53.6566,53.6566,53.6057,53.6142,12397.0
2016-06-16 13:25:00,63.19,63.23,63.14,63.19,9505.0,53.6226,53.6566,53.5802,53.6226,9505.0
2016-06-16 13:30:00,63.18,63.2,63.12,63.12,10970.0,53.6142,53.6311,53.5632,53.5632,10970.0
2016-06-16 13:35:00,63.12,63.21,63.12,63.21,6600.0,53.5632,53.6396,53.5632,53.6396,6600.0
2016-06-16 13:40:00,63.21,63.22,63.18,63.19,22388.0,53.6396,53.6481,53.6142,53.6226,22388.0
2016-06-16 13:45:00,63.19,63.19,63.11,63.14,9517.0,53.6226,53.6226,53.5548,53.5802,9517.0
2016-06-16 13:50:00,63.15,63.16,63.11,63.15,7124.0,53.5887,53.5972,53.5548,53.5887,7124.0
2016-06-16 13:55:00,63.15,63.17,63.12,63.13,8777.0,53.5887,53.6057,53.5632,53.5717,8777.0
2016-06-16 14:00:00,63.14,63.22,63.13,63.22,12954.0,53.5802,53.6481,53.5717,53.6481,12954.0
2016-06-16 14:05:00,63.22,63.25,63.19,63.25,13512.0,53.6481,53.6736,53.6226,53.6736,13512.0
2016-06-16 14:10:00,63.24,63.31,63.23,63.28,22838.0,53.6651,53.7245,53.6566,53.699,22838.0
2016-06-16 14:15:00,63.27,63.36,63.26,63.33,60663.0,53.6905,53.7669,53.682,53.7415,60663.0
2016-06-16 14:20:00,63.33,63.37,63.31,63.35,21149.0,53.7415,53.7754,53.7245,53.7584,21149.0
2016-06-16 14:25:00,63.35,63.37,63.26,63.26,44519.0,53.7584,53.7754,53.682,53.682,44519.0
2016-06-16 14:30:00,63.26,63.33,63.26,63.3,64152.0,53.682,53.7415,53.682,53.716,64152.0
2016-06-16 14:35:00,63.3,63.32,63.26,63.27,12290.0,53.716,53.733,53.682,53.6905,12290.0
2016-06-16 14:40:00,63.27,63.33,63.27,63.33,9717.0,53.6905,53.7415,53.6905,53.7415,9717.0
2016-06-16 14:45:00,63.32,63.33,63.28,63.32,11159.0,53.733,53.7415,53.699,53.733,11159.0
2016-06-16 14:50:00,63.33,63.38,63.28,63.37,15477.0,53.7415,53.7839,53.699,53.7754,15477.0
2016-06-16 14:55:00,63.37,63.37,63.29,63.3,11644.0,53.7754,53.7754,53.7075,53.716,11644.0
2016-06-16 15:00:00,63.3,63.35,63.29,63.34,12416.0,53.716,53.7584,53.7075,53.7499,12416.0
2016-06-16 15:05:00,63.34,63.38,63.32,63.36,14872.0,53.7499,53.7839,53.733,53.7669,14872.0
2016-06-16 15:10:00,63.37,63.4,63.36,63.37,18275.0,53.7754,53.8009,53.7669,53.7754,18275.0
2016-06-16 15:15:00,63.38,63.42,63.34,63.4,20535.0,53.7839,53.8178,53.7499,53.8009,20535.0
2016-06-16 15:20:00,63.38,63.39,63.34,63.38,31731.0,53.7839,53.7924,53.7499,53.7839,31731.0
2016-06-16 15:25:00,63.37,63.41,63.35,63.4,35587.0,53.7754,53.8093,53.7584,53.8009,35587.0
2016-06-16 15:30:00,63.4,63.43,63.38,63.42,37890.0,53.8009,53.8263,53.7839,53.8178,37890.0
2016-06-16 15:35:00,63.42,63.42,63.38,63.41,19116.0,53.8178,53.8178,53.7839,53.8093,19116.0
2016-06-16 15:40:00,63.41,63.48,63.41,63.48,31200.0,53.8093,53.8687,53.8093,53.8687,31200.0
2016-06-16 15:45:00,63.48,63.49,63.41,63.46,43404.0,53.8687,53.8772,53.8093,53.8518,43404.0
2016-06-16 15:50:00,63.45,63.45,63.41,63.43,29385.0,53.8433,53.8433,53.8093,53.8263,29385.0
2016-06-16 15:55:00,63.44,63.44,63.38,63.43,139999.0,53.8348,53.8348,53.7839,53.8263,139999.0
2016-06-17 09:30:00,63.38,63.42,63.13,63.24,253421.0,53.7839,53.8178,53.5717,53.6651,253421.0
2016-06-17 09:35:00,63.25,63.25,63.08,63.14,13209.0,53.6736,53.6736,53.5293,53.5802,13209.0
2016-06-17 09:40:00,63.11,63.21,63.0,63.09,23616.0,53.5548,53.6396,53.4614,53.5378,23616.0
2016-06-17 09:45:00,63.08,63.1,62.87,62.91,29773.0,53.5293,53.5463,53.3511,53.385,29773.0
2016-06-17 09:50:00,62.91,62.93,62.84,62.87,20170.0,53.385,53.402,53.3256,53.3511,20170.0
2016-06-17 09:55:00,62.89,62.9,62.83,62.89,12506.0,53.3681,53.3766,53.3172,53.3681,12506.0
2016-06-17 10:00:00,62.89,62.89,62.8,62.86,14842.0,53.3681,53.3681,53.2917,53.3426,14842.0
2016-06-17 10:05:00,62.86,62.93,62.85,62.9,9840.0,53.3426,53.402,53.3341,53.3766,9840.0
2016-06-17 10:10:00,62.91,62.91,62.86,62.87,9947.0,53.385,53.385,53.3426,53.3511,9947.0
2016-06-17 10:15:00,62.89,62.92,62.88,62.9,15538.0,53.3681,53.3935,53.3596,53.3766,15538.0
2016-06-17 10:20:00,62.89,62.89,62.86,62.87,12738.0,53.3681,53.3681,53.3426,53.3511,12738.0
2016-06-17 10:25:00,62.87,62.87,62.74,62.77,21250.0,53.3511,53.3511,53.2408,53.2662,21250.0
2016-06-17 10:30:00,62.76,62.77,62.66,62.68,17722.0,53.2578,53.2662,53.1729,53.1899,17722.0
2016-06-17 10:35:00,62.67,62.69,62.65,62.69,12715.0,53.1814,53.1984,53.1644,53.1984,12715.0
2016-06-17 10:40:00,62.69,62.72,62.68,62.69,10271.0,53.1984,53.2238,53.1899,53.1984,10271.0
2016-06-17 10:45:00,62.7,62.77,62.7,62.73,18865.0,53.2068,53.2662,53.2068,53.2323,18865.0
2016-06-17 10:50:00,62.73,62.73,62.68,62.71,14380.0,53.2323,53.2323,53.1899,53.2153,14380.0
2016-06-17 10:55:00,62.71,62.74,62.71,62.74,17335.0,53.2153,53.2408,53.2153,53.2408,17335.0
2016-06-17 11:00:00,62.74,62.75,62.66,62.67,13731.0,53.2408,53.2493,53.1729,53.1814,13731.0
2016-06-17 11:05:00,62.66,62.67,62.56,62.56,22286.0,53.1729,53.1814,53.088,53.088,22286.0
2016-06-17 11:10:00,62.56,62.64,62.55,62.63,12465.0,53.088,53.1559,53.0795,53.1474,12465.0
2016-06-17 11:15:00,62.64,62.64,62.59,62.61,14576.0,53.1559,53.1559,53.1135,53.1305,14576.0
2016-06-17 11:20:00,62.61,62.61,62.54,62.56,13395.0,53.1305,53.1305,53.0711,53.088,13395.0
2016-06-17 11:25:00,62.55,62.57,62.52,62.52,13439.0,53.0795,53.0965,53.0541,53.0541,13439.0
2016-06-17 11:30:00,62.52,62.63,62.52,62.61,15807.0,53.0541,53.1474,53.0541,53.1305,15807.0
2016-06-17 11:35:00,62.61,62.61,62.57,62.57,13143.0,53.1305,53.1305,53.0965,53.0965,13143.0
2016-06-17 11:40:00,62.56,62.57,62.55,62.57,11778.0,53.088,53.0965,53.0795,53.0965,11778.0
2016-06-17 11:45:00,62.57,62.68,62.57,62.67,14007.0,53.0965,53.1899,53.0965,53.1814,14007.0
2016-06-17 11:50:00,62.68,62.71,62.67,62.69,8798.0,53.1899,53.2153,53.1814,53.1984,8798.0
2016-06-17 11:55:00,62.69,62.69,62.66,62.68,8032.0,53.1984,53.1984,53.1729,53.1899,8032.0
2016-06-17 12:00:00,62.69,62.76,62.69,62.75,11529.0,53.1984,53.2578,53.1984,53.2493,11529.0
2016-06-17 12:05:00,62.76,62.83,62.75,62.83,15702.0,53.2578,53.3172,53.2493,53.3172,15702.0
2016-06-17 12:10:00,62.83,62.85,62.78,62.79,18238.0,53.3172,53.3341,53.2747,53.2832,18238.0
2016-06-17 12:15:00,62.79,62.79,62.75,62.78,23601.0,53.2832,53.2832,53.2493,53.2747,23601.0
2016-06-17 12:20:00,62.78,62.79,62.73,62.76,32110.0,53.2747,53.2832,53.2323,53.2578,32110.0
2016-06-17 12:25:00,62.75,62.77,62.71,62.73,37515.0,53.2493,53.2662,53.2153,53.2323,37515.0
2016-06-17 12:30:00,62.74,62.74,62.67,62.68,12453.0,53.2408,53.2408,53.1814,53.1899,12453.0
2016-06-17 12:35:00,62.68,62.68,62.62,62.64,18212.0,53.1899,53.1899,53.1389,53.1559,18212.0
2016-06-17 12:40:00,62.64,62.65,62.6,62.61,15918.0,53.1559,53.1644,53.122,53.1305,15918.0
2016-06-17 12:45:00,62.61,62.62,62.56,62.58,23559.0,53.1305,53.1389,53.088,53.105,23559.0
2016-06-17 12:50:00,62.58,62.59,62.57,62.57,9142.0,53.105,53.1135,53.0965,53.0965,9142.0
2016-06-17 12:55:00,62.58,62.59,62.57,62.58,5877.0,53.105,53.1135,53.0965,53.105,5877.0
2016-06-17 13:00:00,62.58,62.59,62.53,62.54,31140.0,53.105,53.1135,53.0626,53.0711,31140.0
2016-06-17 13:05:00,62.55,62.66,62.54,62.66,25394.0,53.0795,53.1729,53.0711,53.1729,25394.0
2016-06-17 13:10:00,62.65,62.66,62.63,62.64,11824.0,53.1644,53.1729,53.1474,53.1559,11824.0
2016-06-17 13:15:00,62.65,62.73,62.64,62.72,17935.0,53.1644,53.2323,53.1559,53.2238,17935.0
2016-06-17 13:20:00,62.72,62.73,62.63,62.64,28264.0,53.2238,53.2323,53.1474,53.1559,28264.0
2016-06-17 13:25:00,62.64,62.68,62.61,62.61,25141.0,53.1559,53.1899,53.1305,53.1305,25141.0
2016-06-17 13:30:00,62.61,62.63,62.6,62.61,32781.0,53.1305,53.1474,53.122,53.1305,32781.0
2016-06-17 13:35:00,62.63,62.66,62.62,62.66,17785.0,53.1474,53.1729,53.1389,53.1729,17785.0
2016-06-17 13:40:00,62.66,62.72,62.66,62.69,14605.0,53.1729,53.2238,53.1729,53.1984,14605.0
2016-06-17 13:45:00,62.68,62.69,62.65,62.66,15846.0,53.1899,53.1984,53.1644,53.1729,15846.0
2016-06-17 13:50:00,62.66,62.72,62.66,62.69,18188.0,53.1729,53.2238,53.1729,53.1984,18188.0
2016-06-17 13:55:00,62.68,62.7,62.67,62.68,17067.0,53.1899,53.2068,53.1814,53.1899,17067.0
2016-06-17 14:00:00,62.67,62.7,62.66,62.69,16458.0,53.1814,53.2068,53.1729,53.1984,16458.0
2016-06-17 14:05:00,62.68,62.72,62.68,62.72,19369.0,53.1899,53.2238,53.1899,53.2238,19369.0
2016-06-17 14:10:00,62.73,62.78,62.73,62.75,16946.0,53.2323,53.2747,53.2323,53.2493,16946.0
2016-06-17 14:15:00,62.76,62.78,62.74,62.74,21079.0,53.2578,53.2747,53.2408,53.2408,21079.0
2016-06-17 14:20:00,62.74,62.82,62.73,62.78,24058.0,53.2408,53.3087,53.2323,53.2747,24058.0
2016-06-17 14:25:00,62.77,62.8,62.75,62.8,22517.0,53.2662,53.2917,53.2493,53.2917,22517.0
2016-06-17 14:30:00,62.8,62.88,62.8,62.87,15305.0,53.2917,53.3596,53.2917,53.3511,15305.0
2016-06-17 14:35:00,62.86,62.87,62.84,62.86,12941.0,53.3426,53.3511,53.3256,53.3426,12941.0
2016-06-17 14:40:00,62.87,62.87,62.78,62.78,35592.0,53.3511,53.3511,53.2747,53.2747,35592.0
2016-06-17 14:45:00,62.78,62.8,62.77,62.8,24718.0,53.2747,53.2917,53.2662,53.2917,24718.0
2016-06-17 14:50:00,62.8,62.81,62.76,62.78,31397.0,53.2917,53.3002,53.2578,53.2747,31397.0
2016-06-17 14:55:00,62.78,62.8,62.76,62.76,16659.0,53.2747,53.2917,53.2578,53.2578,16659.0
2016-06-17 15:00:00,62.77,62.79,62.76,62.77,18750.0,53.2662,53.2832,53.2578,53.2662,18750.0
2016-06-17 15:05:00,62.77,62.79,62.77,62.77,12228.0,53.2662,53.2832,53.2662,53.2662,12228.0
2016-06-17 15:10:00,62.78,62.81,62.77,62.78,24817.0,53.2747,53.3002,53.2662,53.2747,24817.0
2016-06-17 15:15:00,62.78,62.78,62.73,62.74,21807.0,53.2747,53.2747,53.2323,53.2408,21807.0
2016-06-17 15:20:00,62.75,62.77,62.72,62.73,23029.0,53.2493,53.2662,53.2238,53.2323,23029.0
2016-06-17 15:25:00,62.72,62.75,62.72,62.75,7637.0,53.2238,53.2493,53.2238,53.2493,7637.0
2016-06-17 15:30:00,62.74,62.75,62.7,62.73,22695.0,53.2408,53.2493,53.2068,53.2323,22695.0
2016-06-17 15:35:00,62.72,62.75,62.7,62.7,28437.0,53.2238,53.2493,53.2068,53.2068,28437.0
2016-06-17 15:40:00,62.71,62.71,62.66,62.67,32966.0,53.2153,53.2153,53.1729,53.1814,32966.0
2016-06-17 15:45:00,62.68,62.69,62.66,62.67,28185.0,53.1899,53.1984,53.1729,53.1814,28185.0
2016-06-17 15:50:00,62.67,62.71,62.66,62.71,76539.0,53.1814,53.2153,53.1729,53.2153,76539.0
2016-06-17 15:55:00,62.71,62.71,62.63,62.64,172918.0,53.2153,53.2153,53.1474,53.1559,172918.0
2016-06-20 09:30:00,62.9,62.92,62.67,62.84,53329.0,53.3766,53.3935,53.1814,53.3256,53329.0
2016-06-20 09:35:00,62.84,62.88,62.73,62.8,15163.0,53.3256,53.3596,53.2323,53.2917,15163.0
2016-06-20 09:40:00,62.78,62.84,62.67,62.67,29857.0,53.2747,53.3256,53.1814,53.1814,29857.0
2016-06-20 09:45:00,62.69,62.91,62.68,62.77,49709.0,53.1984,53.385,53.1899,53.2662,49709.0
2016-06-20 09:50:00,62.75,62.88,62.75,62.84,26108.0,53.2493,53.3596,53.2493,53.3256,26108.0
2016-06-20 09:55:00,62.84,62.85,62.8,62.83,19233.0,53.3256,53.3341,53.2917,53.3172,19233.0
2016-06-20 10:00:00,62.85,62.85,62.74,62.82,38962.0,53.3341,53.3341,53.2408,53.3087,38962.0
2016-06-20 10:05:00,62.8,62.89,62.8,62.86,23587.0,53.2917,53.3681,53.2917,53.3426,23587.0
2016-06-20 10:10:00,62.85,62.86,62.78,62.79,10354.0,53.3341,53.3426,53.2747,53.2832,10354.0
2016-06-20 10:15:00,62.8,62.82,62.76,62.8,16396.0,53.2917,53.3087,53.2578,53.2917,16396.0
2016-06-20 10:20:00,62.81,62.84,62.76,62.76,6061.0,53.3002,53.3256,53.2578,53.2578,6061.0
2016-06-20 10:25:00,62.77,62.79,62.72,62.74,18032.0,53.2662,53.2832,53.2238,53.2408,18032.0
2016-06-20 10:30:00,62.74,62.75,62.67,62.72,36207.0,53.2408,53.2493,53.1814,53.2238,36207.0
2016-06-20 10:35:00,62.73,62.75,62.71,62.73,13855.0,53.2323,53.2493,53.2153,53.2323,13855.0
2016-06-20 10:40:00,62.72,62.74,62.71,62.73,7972.0,53.2238,53.2408,53.2153,53.2323,7972.0
2016-06-20 10:45:00,62.73,62.74,62.64,62.65,9347.0,53.2323,53.2408,53.1559,53.1644,9347.0
2016-06-20 10:50:00,62.62,62.67,62.62,62.65,13254.0,53.1389,53.1814,53.1389,53.1644,13254.0
2016-06-20 10:55:00,62.65,62.65,62.61,62.61,6010.0,53.1644,53.1644,53.1305,53.1305,6010.0
2016-06-20 11:00:00,62.62,62.69,62.61,62.66,25330.0,53.1389,53.1984,53.1305,53.1729,25330.0
2016-06-20 11:05:00,62.68,62.73,62.67,62.73,18376.0,53.1899,53.2323,53.1814,53.2323,18376.0
2016-06-20 11:10:00,62.72,62.8,62.72,62.79,48574.0,53.2238,53.2917,53.2238,53.2832,48574.0
2016-06-20 11:15:00,62.8,62.8,62.76,62.78,6084.0,53.2917,53.2917,53.2578,53.2747,6084.0
2016-06-20 11:20:00,62.78,62.79,62.74,62.78,13359.0,53.2747,53.2832,53.2408,53.2747,13359.0
2016-06-20 11:25:00,62.78,62.87,62.77,62.87,15240.0,53.2747,53.3511,53.2662,53.3511,15240.0
2016-06-20 11:30:00,62.86,62.87,62.83,62.84,17583.0,53.3426,53.3511,53.3172,53.3256,17583.0
2016-06-20 11:35:00,62.84,62.87,62.83,62.84,9656.0,53.3256,53.3511,53.3172,53.3256,9656.0
2016-06-20 11:40:00,62.83,62.88,62.8,62.84,13307.0,53.3172,53.3596,53.2917,53.3256,13307.0
2016-06-20 11:45:00,62.84,62.85,62.77,62.77,4463.0,53.3256,53.3341,53.2662,53.2662,4463.0
2016-06-20 11:50:00,62.76,62.78,62.72,62.75,11723.0,53.2578,53.2747,53.2238,53.2493,11723.0
2016-06-20 11:55:00,62.75,62.8,62.73,62.78,9405.0,53.2493,53.2917,53.2323,53.2747,9405.0
2016-06-20 12:00:00,62.76,62.77,62.74,62.76,10122.0,53.2578,53.2662,53.2408,53.2578,10122.0
2016-06-20 12:05:00,62.77,62.77,62.69,62.7,15590.0,53.2662,53.2662,53.1984,53.2068,15590.0
2016-06-20 12:10:00,62.71,62.74,62.7,62.7,9034.0,53.2153,53.2408,53.2068,53.2068,9034.0
2016-06-20 12:15:00,62.71,62.74,62.69,62.71,17869.0,53.2153,53.2408,53.1984,53.2153,17869.0
2016-06-20 12:20:00,62.72,62.72,62.68,62.68,12770.0,53.2238,53.2238,53.1899,53.1899,12770.0
2016-06-20 12:25:00,62.69,62.69,62.63,62.64,10440.0,53.1984,53.1984,53.1474,53.1559,10440.0
2016-06-20 12:30:00,62.65,62.69,62.64,62.67,7794.0,53.1644,53.1984,53.1559,53.1814,7794.0
2016-06-20 12:35:00,62.67,62.7,62.66,62.66,7682.0,53.1814,53.2068,53.1729,53.1729,7682.0
2016-06-20 12:40:00,62.66,62.69,62.65,62.67,8227.0,53.1729,53.1984,53.1644,53.1814,8227.0
2016-06-20 12:45:00,62.67,62.67,62.64,62.64,7418.0,53.1814,53.1814,53.1559,53.1559,7418.0
2016-06-20 12:50:00,62.64,62.68,62.63,62.67,13620.0,53.1559,53.1899,53.1474,53.1814,13620.0
2016-06-20 12:55:00,62.67,62.67,62.65,62.65,6822.0,53.1814,53.1814,53.1644,53.1644,6822.0
2016-06-20 13:00:00,62.65,62.7,62.65,62.7,13285.0,53.1644,53.2068,53.1644,53.2068,13285.0
2016-06-20 13:05:00,62.69,62.69,62.63,62.64,12168.0,53.1984,53.1984,53.1474,53.1559,12168.0
2016-06-20 13:10:00,62.64,62.65,62.57,62.57,17158.0,53.1559,53.1644,53.0965,53.0965,17158.0
2016-06-20 13:15:00,62.56,62.59,62.55,62.57,9704.0,53.088,53.1135,53.0795,53.0965,9704.0
2016-06-20 13:20:00,62.57,62.57,62.54,62.55,7312.0,53.0965,53.0965,53.0711,53.0795,7312.0
2016-06-20 13:25:00,62.55,62.58,62.53,62.55,15077.0,53.0795,53.105,53.0626,53.0795,15077.0
2016-06-20 13:30:00,62.54,62.58,62.54,62.56,12044.0,53.0711,53.105,53.0711,53.088,12044.0
2016-06-20 13:35:00,62.57,62.58,62.53,62.55,25023.0,53.0965,53.105,53.0626,53.0795,25023.0
2016-06-20 13:40:00,62.56,62.6,62.54,62.59,13396.0,53.088,53.122,53.0711,53.1135,13396.0
2016-06-20 13:45:00,62.59,62.6,62.57,62.6,11000.0,53.1135,53.122,53.0965,53.122,11000.0
2016-06-20 13:50:00,62.6,62.63,62.59,62.62,11162.0,53.122,53.1474,53.1135,53.1389,11162.0
2016-06-20 13:55:00,62.63,62.69,62.62,62.68,15745.0,53.1474,53.1984,53.1389,53.1899,15745.0
2016-06-20 14:00:00,62.69,62.72,62.68,62.7,14967.0,53.1984,53.2238,53.1899,53.2068,14967.0
2016-06-20 14:05:00,62.7,62.71,62.65,62.69,14407.0,53.2068,53.2153,53.1644,53.1984,14407.0
2016-06-20 14:10:00,62.68,62.71,62.66,62.67,19368.0,53.1899,53.2153,53.1729,53.1814,19368.0
2016-06-20 14:15:00,62.69,62.69,62.65,62.69,26013.0,53.1984,53.1984,53.1644,53.1984,26013.0
2016-06-20 14:20:00,62.69,62.74,62.69,62.72,14448.0,53.1984,53.2408,53.1984,53.2238,14448.0
2016-06-20 14:25:00,62.73,62.73,62.63,62.63,15362.0,53.2323,53.2323,53.1474,53.1474,15362.0
2016-06-20 14:30:00,62.64,62.67,62.63,62.66,14518.0,53.1559,53.1814,53.1474,53.1729,14518.0
2016-06-20 14:35:00,62.66,62.7,62.65,62.67,20420.0,53.1729,53.2068,53.1644,53.1814,20420.0
2016-06-20 14:40:00,62.68,62.69,62.66,62.68,10717.0,53.1899,53.1984,53.1729,53.1899,10717.0
2016-06-20 14:45:00,62.67,62.74,62.66,62.74,23336.0,53.1814,53.2408,53.1729,53.2408,23336.0
2016-06-20 14:50:00,62.74,62.75,62.7,62.73,32984.0,53.2408,53.2493,53.2068,53.2323,32984.0
2016-06-20 14:55:00,62.74,62.74,62.71,62.73,11281.0,53.2408,53.2408,53.2153,53.2323,11281.0
2016-06-20 15:00:00,62.74,62.75,62.72,62.74,20002.0,53.2408,53.2493,53.2238,53.2408,20002.0
2016-06-20 15:05:00,62.75,62.75,62.69,62.7,22598.0,53.2493,53.2493,53.1984,53.2068,22598.0
2016-06-20 15:10:00,62.7,62.71,62.67,62.68,12659.0,53.2068,53.2153,53.1814,53.1899,12659.0
2016-06-20 15:15:00,62.68,62.68,62.62,62.66,15116.0,53.1899,53.1899,53.1389,53.1729,15116.0
2016-06-20 15:20:00,62.67,62.68,62.64,62.67,12875.0,53.1814,53.1899,53.1559,53.1814,12875.0
2016-06-20 15:25:00,62.67,62.67,62.62,62.63,14771.0,53.1814,53.1814,53.1389,53.1474,14771.0
2016-06-20 15:30:00,62.64,62.66,62.64,62.65,15052.0,53.1559,53.1729,53.1559,53.1644,15052.0
2016-06-20 15:35:00,62.65,62.7,62.65,62.7,28496.0,53.1644,53.2068,53.1644,53.2068,28496.0
2016-06-20 15:40:00,62.69,62.72,62.68,62.69,22734.0,53.1984,53.2238,53.1899,53.1984,22734.0
2016-06-20 15:45:00,62.7,62.71,62.64,62.64,39519.0,53.2068,53.2153,53.1559,53.1559,39519.0
2016-06-20 15:50:00,62.65,62.65,62.58,62.58,37757.0,53.1644,53.1644,53.105,53.105,37757.0
2016-06-20 15:55:00,62.59,62.62,62.56,62.57,116383.0,53.1135,53.1389,53.088,53.0965,116383.0
2016-06-21 09:30:00,62.92,62.92,62.6,62.62,32445.0,53.3935,53.3935,53.122,53.1389,32445.0
2016-06-21 09:35:00,62.68,62.77,62.67,62.74,11816.0,53.1899,53.2662,53.1814,53.2408,11816.0
2016-06-21 09:40:00,62.76,62.77,62.69,62.77,18925.0,53.2578,53.2662,53.1984,53.2662,18925.0
2016-06-21 09:45:00,62.76,62.76,62.67,62.74,16713.0,53.2578,53.2578,53.1814,53.2408,16713.0
2016-06-21 09:50:00,62.76,62.76,62.71,62.76,10182.0,53.2578,53.2578,53.2153,53.2578,10182.0
2016-06-21 09:55:00,62.77,62.79,62.72,62.72,8720.0,53.2662,53.2832,53.2238,53.2238,8720.0
2016-06-21 10:00:00,62.72,62.84,62.67,62.82,10492.0,53.2238,53.3256,53.1814,53.3087,10492.0
2016-06-21 10:05:00,62.84,62.85,62.78,62.8,17127.0,53.3256,53.3341,53.2747,53.2917,17127.0
2016-06-21 10:10:00,62.8,62.82,62.76,62.79,15797.0,53.2917,53.3087,53.2578,53.2832,15797.0
2016-06-21 10:15:00,62.79,62.88,62.77,62.85,16812.0,53.2832,53.3596,53.2662,53.3341,16812.0
2016-06-21 10:20:00,62.87,62.88,62.83,62.87,16665.0,53.3511,53.3596,53.3172,53.3511,16665.0
2016-06-21 10:25:00,62.88,62.89,62.85,62.88,12819.0,53.3596,53.3681,53.3341,53.3596,12819.0
2016-06-21 10:30:00,62.87,62.88,62.81,62.83,18393.0,53.3511,53.3596,53.3002,53.3172,18393.0
2016-06-21 10:35:00,62.82,62.88,62.82,62.87,6905.0,53.3087,53.3596,53.3087,53.3511,6905.0
2016-06-21 10:40:00,62.88,62.91,62.87,62.87,7432.0,53.3596,53.385,53.3511,53.3511,7432.0
2016-06-21 10:45:00,62.88,62.89,62.86,62.87,5188.0,53.3596,53.3681,53.3426,53.3511,5188.0
2016-06-21 10:50:00,62.87,62.9,62.86,62.88,8666.0,53.3511,53.3766,53.3426,53.3596,8666.0
2016-06-21 10:55:00,62.87,62.87,62.81,62.85,10717.0,53.3511,53.3511,53.3002,53.3341,10717.0
2016-06-21 11:00:00,62.84,62.9,62.83,62.9,11662.0,53.3256,53.3766,53.3172,53.3766,11662.0
2016-06-21 11:05:00,62.89,62.9,62.85,62.88,6284.0,53.3681,53.3766,53.3341,53.3596,6284.0
2016-06-21 11:10:00,62.86,62.9,62.82,62.89,11288.0,53.3426,53.3766,53.3087,53.3681,11288.0
2016-06-21 11:15:00,62.9,62.93,62.89,62.91,13770.0,53.3766,53.402,53.3681,53.385,13770.0
2016-06-21 11:20:00,62.91,62.91,62.83,62.84,26332.0,53.385,53.385,53.3172,53.3256,26332.0
2016-06-21 11:25:00,62.84,62.86,62.82,62.85,12438.0,53.3256,53.3426,53.3087,53.3341,12438.0
2016-06-21 11:30:00,62.85,62.86,62.83,62.83,7809.0,53.3341,53.3426,53.3172,53.3172,7809.0
2016-06-21 11:35:00,62.84,62.87,62.82,62.86,10300.0,53.3256,53.3511,53.3087,53.3426,10300.0
2016-06-21 11:40:00,62.85,62.86,62.79,62.8,6862.0,53.3341,53.3426,53.2832,53.2917,6862.0
2016-06-21 11:45:00,62.79,62.87,62.79,62.84,7727.0,53.2832,53.3511,53.2832,53.3256,7727.0
2016-06-21 11:50:00,62.85,62.89,62.84,62.89,4128.0,53.3341,53.3681,53.3256,53.3681,4128.0
2016-06-21 11:55:00,62.88,62.9,62.87,62.89,9484.0,53.3596,53.3766,53.3511,53.3681,9484.0
2016-06-21 12:00:00,62.89,62.92,62.88,62.92,8714.0,53.3681,53.3935,53.3596,53.3935,8714.0
2016-06-21 12:05:00,62.93,62.94,62.89,62.9,21030.0,53.402,53.4105,53.3681,53.3766,21030.0
2016-06-21 12:10:00,62.89,62.94,62.86,62.94,14184.0,53.3681,53.4105,53.3426,53.4105,14184.0
2016-06-21 12:15:00,62.94,62.99,62.94,62.98,9122.0,53.4105,53.4529,53.4105,53.4444,9122.0
2016-06-21 12:20:00,62.98,63.0,62.95,62.96,17851.0,53.4444,53.4614,53.419,53.4275,17851.0
2016-06-21 12:25:00,62.96,62.96,62.94,62.94,5205.0,53.4275,53.4275,53.4105,53.4105,5205.0
2016-06-21 12:30:00,62.94,62.96,62.89,62.9,8724.0,53.4105,53.4275,53.3681,53.3766,8724.0
2016-06-21 12:35:00,62.9,62.92,62.89,62.91,8965.0,53.3766,53.3935,53.3681,53.385,8965.0
2016-06-21 12:40:00,62.92,62.92,62.9,62.9,2731.0,53.3935,53.3935,53.3766,53.3766,2731.0
2016-06-21 12:45:00,62.91,62.92,62.89,62.91,6016.0,53.385,53.3935,53.3681,53.385,6016.0
2016-06-21 12:50:00,62.92,62.95,62.91,62.92,8048.0,53.3935,53.419,53.385,53.3935,8048.0
2016-06-21 12:55:00,62.93,62.94,62.89,62.9,4367.0,53.402,53.4105,53.3681,53.3766,4367.0
2016-06-21 13:00:00,62.91,62.93,62.89,62.93,5953.0,53.385,53.402,53.3681,53.402,5953.0
2016-06-21 13:05:00,62.92,62.92,62.9,62.92,6787.0,53.3935,53.3935,53.3766,53.3935,6787.0
2016-06-21 13:10:00,62.91,62.92,62.89,62.9,3853.0,53.385,53.3935,53.3681,53.3766,3853.0
2016-06-21 13:15:00,62.91,62.94,62.9,62.94,4253.0,53.385,53.4105,53.3766,53.4105,4253.0
2016-06-21 13:20:00,62.93,62.96,62.92,62.94,5175.0,53.402,53.4275,53.3935,53.4105,5175.0
2016-06-21 13:25:00,62.94,62.99,62.93,62.99,8773.0,53.4105,53.4529,53.402,53.4529,8773.0
2016-06-21 13:30:00,62.99,62.99,62.93,62.93,13975.0,53.4529,53.4529,53.402,53.402,13975.0
2016-06-21 13:35:00,62.92,62.92,62.9,62.92,6357.0,53.3935,53.3935,53.3766,53.3935,6357.0
2016-06-21 13:40:00,62.92,62.96,62.92,62.95,3017.0,53.3935,53.4275,53.3935,53.419,3017.0
2016-06-21 13:45:00,62.95,62.95,62.92,62.92,5206.0,53.419,53.419,53.3935,53.3935,5206.0
2016-06-21 13:50:00,62.92,62.94,62.89,62.89,11338.0,53.3935,53.4105,53.3681,53.3681,11338.0
2016-06-21 13:55:00,62.88,62.92,62.88,62.9,10239.0,53.3596,53.3935,53.3596,53.3766,10239.0
2016-06-21 14:00:00,62.89,62.91,62.89,62.9,9066.0,53.3681,53.385,53.3681,53.3766,9066.0
2016-06-21 14:05:00,62.9,62.96,62.89,62.94,8285.0,53.3766,53.4275,53.3681,53.4105,8285.0
2016-06-21 14:10:00,62.96,62.97,62.93,62.94,9841.0,53.4275,53.436,53.402,53.4105,9841.0
2016-06-21 14:15:00,62.93,62.97,62.93,62.96,6683.0,53.402,53.436,53.402,53.4275,6683.0
2016-06-21 14:20:00,62.96,62.98,62.94,62.97,3662.0,53.4275,53.4444,53.4105,53.436,3662.0
2016-06-21 14:25:00,62.97,62.98,62.95,62.97,5566.0,53.436,53.4444,53.419,53.436,5566.0
2016-06-21 14:30:00,62.97,62.99,62.95,62.97,22094.0,53.436,53.4529,53.419,53.436,22094.0
2016-06-21 14:35:00,62.96,63.01,62.95,63.0,20511.0,53.4275,53.4699,53.419,53.4614,20511.0
2016-06-21 14:40:00,62.99,62.99,62.95,62.96,7096.0,53.4529,53.4529,53.419,53.4275,7096.0
2016-06-21 14:45:00,62.96,62.97,62.93,62.93,6577.0,53.4275,53.436,53.402,53.402,6577.0
2016-06-21 14:50:00,62.93,62.94,62.92,62.93,2428.0,53.402,53.4105,53.3935,53.402,2428.0
2016-06-21 14:55:00,62.92,62.92,62.82,62.82,35112.0,53.3935,53.3935,53.3087,53.3087,35112.0
2016-06-21 15:00:00,62.82,62.84,62.78,62.8,11760.0,53.3087,53.3256,53.2747,53.2917,11760.0
2016-06-21 15:05:00,62.8,62.81,62.79,62.8,5660.0,53.2917,53.3002,53.2832,53.2917,5660.0
2016-06-21 15:10:00,62.81,62.85,62.8,62.82,8106.0,53.3002,53.3341,53.2917,53.3087,8106.0
2016-06-21 15:15:00,62.83,62.84,62.82,62.83,6320.0,53.3172,53.3256,53.3087,53.3172,6320.0
2016-06-21 15:20:00,62.83,62.86,62.82,62.83,12231.0,53.3172,53.3426,53.3087,53.3172,12231.0
2016-06-21 15:25:00,62.84,62.87,62.83,62.86,13142.0,53.3256,53.3511,53.3172,53.3426,13142.0
2016-06-21 15:30:00,62.86,62.87,62.82,62.87,9951.0,53.3426,53.3511,53.3087,53.3511,9951.0
2016-06-21 15:35:00,62.87,62.88,62.85,62.87,10561.0,53.3511,53.3596,53.3341,53.3511,10561.0
2016-06-21 15:40:00,62.87,62.87,62.77,62.78,18091.0,53.3511,53.3511,53.2662,53.2747,18091.0
2016-06-21 15:45:00,62.78,62.81,62.77,62.79,23902.0,53.2747,53.3002,53.2662,53.2832,23902.0
2016-06-21 15:50:00,62.8,62.8,62.76,62.77,27222.0,53.2917,53.2917,53.2578,53.2662,27222.0
2016-06-21 15:55:00,62.77,62.78,62.74,62.74,113165.0,53.2662,53.2747,53.2408,53.2408,113165.0
2016-06-22 09:30:00,62.95,63.03,62.89,62.99,37724.0,53.419,53.4869,53.3681,53.4529,37724.0
2016-06-22 09:35:00,63.0,63.04,62.96,62.99,10611.0,53.4614,53.4954,53.4275,53.4529,10611.0
2016-06-22 09:40:00,63.0,63.05,62.96,63.01,7136.0,53.4614,53.5038,53.4275,53.4699,7136.0
2016-06-22 09:45:00,63.0,63.0,62.93,62.94,6742.0,53.4614,53.4614,53.402,53.4105,6742.0
2016-06-22 09:50:00,62.96,62.99,62.91,62.97,15966.0,53.4275,53.4529,53.385,53.436,15966.0
2016-06-22 09:55:00,62.98,63.03,62.96,63.03,6561.0,53.4444,53.4869,53.4275,53.4869,6561.0
2016-06-22 10:00:00,63.04,63.06,63.01,63.01,13841.0,53.4954,53.5123,53.4699,53.4699,13841.0
2016-06-22 10:05:00,63.01,63.1,63.01,63.1,28078.0,53.4699,53.5463,53.4699,53.5463,28078.0
2016-06-22 10:10:00,63.09,63.22,63.08,63.21,12624.0,53.5378,53.6481,53.5293,53.6396,12624.0
2016-06-22 10:15:00,63.21,63.33,63.21,63.3,38477.0,53.6396,53.7415,53.6396,53.716,38477.0
2016-06-22 10:20:00,63.3,63.3,63.2,63.27,14709.0,53.716,53.716,53.6311,53.6905,14709.0
2016-06-22 10:25:00,63.28,63.35,63.27,63.35,9282.0,53.699,53.7584,53.6905,53.7584,9282.0
2016-06-22 10:30:00,63.33,63.33,63.16,63.17,12252.0,53.7415,53.7415,53.5972,53.6057,12252.0
2016-06-22 10:35:00,63.17,63.23,63.14,63.23,7757.0,53.6057,53.6566,53.5802,53.6566,7757.0
2016-06-22 10:40:00,63.23,63.23,63.18,63.21,10720.0,53.6566,53.6566,53.6142,53.6396,10720.0
2016-06-22 10:45:00,63.2,63.22,63.12,63.12,12850.0,53.6311,53.6481,53.5632,53.5632,12850.0
2016-06-22 10:50:00,63.12,63.14,63.11,63.12,13006.0,53.5632,53.5802,53.5548,53.5632,13006.0
2016-06-22 10:55:00,63.11,63.12,63.08,63.09,5602.0,53.5548,53.5632,53.5293,53.5378,5602.0
2016-06-22 11:00:00,63.09,63.09,63.05,63.05,13491.0,53.5378,53.5378,53.5038,53.5038,13491.0
2016-06-22 11:05:00,63.05,63.06,63.03,63.03,10212.0,53.5038,53.5123,53.4869,53.4869,10212.0
2016-06-22 11:10:00,63.04,63.04,63.0,63.03,12770.0,53.4954,53.4954,53.4614,53.4869,12770.0
2016-06-22 11:15:00,63.02,63.11,63.02,63.1,6888.0,53.4784,53.5548,53.4784,53.5463,6888.0
2016-06-22 11:20:00,63.1,63.1,63.05,63.09,7399.0,53.5463,53.5463,53.5038,53.5378,7399.0
2016-06-22 11:25:00,63.08,63.1,63.05,63.06,10034.0,53.5293,53.5463,53.5038,53.5123,10034.0
2016-06-22 11:30:00,63.05,63.05,62.98,63.01,12433.0,53.5038,53.5038,53.4444,53.4699,12433.0
2016-06-22 11:35:00,63.0,63.06,63.0,63.06,8796.0,53.4614,53.5123,53.4614,53.5123,8796.0
2016-06-22 11:40:00,63.07,63.12,63.06,63.1,10780.0,53.5208,53.5632,53.5123,53.5463,10780.0
2016-06-22 11:45:00,63.1,63.1,63.09,63.1,3051.0,53.5463,53.5463,53.5378,53.5463,3051.0
2016-06-22 11:50:00,63.09,63.11,63.08,63.1,10601.0,53.5378,53.5548,53.5293,53.5463,10601.0
2016-06-22 11:55:00,63.11,63.11,63.08,63.09,5155.0,53.5548,53.5548,53.5293,53.5378,5155.0
2016-06-22 12:00:00,63.09,63.1,63.06,63.08,3153.0,53.5378,53.5463,53.5123,53.5293,3153.0
2016-06-22 12:05:00,63.07,63.07,63.03,63.05,4829.0,53.5208,53.5208,53.4869,53.5038,4829.0
2016-06-22 12:10:00,63.05,63.05,63.03,63.03,3027.0,53.5038,53.5038,53.4869,53.4869,3027.0
2016-06-22 12:15:00,63.04,63.08,63.03,63.04,6901.0,53.4954,53.5293,53.4869,53.4954,6901.0
2016-06-22 12:20:00,63.03,63.04,62.95,62.95,10119.0,53.4869,53.4954,53.419,53.419,10119.0
2016-06-22 12:25:00,62.93,62.96,62.92,62.96,2772.0,53.402,53.4275,53.3935,53.4275,2772.0
2016-06-22 12:30:00,62.97,63.01,62.97,63.01,1925.0,53.436,53.4699,53.436,53.4699,1925.0
2016-06-22 12:35:00,63.01,63.03,63.0,63.03,5187.0,53.4699,53.4869,53.4614,53.4869,5187.0
2016-06-22 12:40:00,63.04,63.07,63.01,63.01,9902.0,53.4954,53.5208,53.4699,53.4699,9902.0
2016-06-22 12:45:00,63.01,63.07,62.99,63.07,16943.0,53.4699,53.5208,53.4529,53.5208,16943.0
2016-06-22 12:50:00,63.07,63.11,63.07,63.07,4311.0,53.5208,53.5548,53.5208,53.5208,4311.0
2016-06-22 12:55:00,63.07,63.08,63.04,63.05,3915.0,53.5208,53.5293,53.4954,53.5038,3915.0
2016-06-22 13:00:00,63.04,63.05,63.0,63.02,13575.0,53.4954,53.5038,53.4614,53.4784,13575.0
2016-06-22 13:05:00,63.02,63.03,62.98,62.99,9561.0,53.4784,53.4869,53.4444,53.4529,9561.0
2016-06-22 13:10:00,62.98,62.98,62.94,62.97,4951.0,53.4444,53.4444,53.4105,53.436,4951.0
2016-06-22 13:15:00,62.96,63.02,62.94,63.02,6427.0,53.4275,53.4784,53.4105,53.4784,6427.0
2016-06-22 13:20:00,63.03,63.03,63.0,63.0,4489.0,53.4869,53.4869,53.4614,53.4614,4489.0
2016-06-22 13:25:00,63.0,63.07,63.0,63.07,6308.0,53.4614,53.5208,53.4614,53.5208,6308.0
2016-06-22 13:30:00,63.06,63.08,63.04,63.07,4261.0,53.5123,53.5293,53.4954,53.5208,4261.0
2016-06-22 13:35:00,63.06,63.11,63.06,63.08,6093.0,53.5123,53.5548,53.5123,53.5293,6093.0
2016-06-22 13:40:00,63.07,63.09,63.06,63.09,2657.0,53.5208,53.5378,53.5123,53.5378,2657.0
2016-06-22 13:45:00,63.1,63.13,63.09,63.11,5346.0,53.5463,53.5717,53.5378,53.5548,5346.0
2016-06-22 13:50:00,63.11,63.14,63.08,63.09,3671.0,53.5548,53.5802,53.5293,53.5378,3671.0
2016-06-22 13:55:00,63.09,63.11,63.06,63.07,5967.0,53.5378,53.5548,53.5123,53.5208,5967.0
2016-06-22 14:00:00,63.07,63.09,63.04,63.09,5707.0,53.5208,53.5378,53.4954,53.5378,5707.0
2016-06-22 14:05:00,63.09,63.11,63.08,63.08,7138.0,53.5378,53.5548,53.5293,53.5293,7138.0
2016-06-22 14:10:00,63.08,63.1,63.07,63.09,5201.0,53.5293,53.5463,53.5208,53.5378,5201.0
2016-06-22 14:15:00,63.09,63.1,63.06,63.09,9250.0,53.5378,53.5463,53.5123,53.5378,9250.0
2016-06-22 14:20:00,63.08,63.1,63.07,63.09,5449.0,53.5293,53.5463,53.5208,53.5378,5449.0
2016-06-22 14:25:00,63.1,63.13,63.1,63.11,10366.0,53.5463,53.5717,53.5463,53.5548,10366.0
2016-06-22 14:30:00,63.1,63.11,63.07,63.08,9269.0,53.5463,53.5548,53.5208,53.5293,9269.0
2016-06-22 14:35:00,63.08,63.1,63.07,63.1,7630.0,53.5293,53.5463,53.5208,53.5463,7630.0
2016-06-22 14:40:00,63.09,63.11,63.08,63.08,11224.0,53.5378,53.5548,53.5293,53.5293,11224.0
2016-06-22 14:45:00,63.08,63.08,63.06,63.08,11097.0,53.5293,53.5293,53.5123,53.5293,11097.0
2016-06-22 14:50:00,63.09,63.1,63.06,63.08,8115.0,53.5378,53.5463,53.5123,53.5293,8115.0
2016-06-22 14:55:00,63.08,63.11,63.08,63.09,4926.0,53.5293,53.5548,53.5293,53.5378,4926.0
2016-06-22 15:00:00,63.09,63.14,63.09,63.11,8674.0,53.5378,53.5802,53.5378,53.5548,8674.0
2016-06-22 15:05:00,63.11,63.11,63.03,63.04,9367.0,53.5548,53.5548,53.4869,53.4954,9367.0
2016-06-22 15:10:00,63.04,63.05,63.02,63.04,6283.0,53.4954,53.5038,53.4784,53.4954,6283.0
2016-06-22 15:15:00,63.03,63.05,63.02,63.02,14933.0,53.4869,53.5038,53.4784,53.4784,14933.0
2016-06-22 15:20:00,63.02,63.02,62.99,63.01,10606.0,53.4784,53.4784,53.4529,53.4699,10606.0
2016-06-22 15:25:00,63.01,63.03,63.0,63.01,15608.0,53.4699,53.4869,53.4614,53.4699,15608.0
2016-06-22 15:30:00,63.01,63.02,63.0,63.02,15827.0,53.4699,53.4784,53.4614,53.4784,15827.0
2016-06-22 15:35:00,63.02,63.07,62.97,63.05,43774.0,53.4784,53.5208,53.436,53.5038,43774.0
2016-06-22 15:40:00,63.06,63.07,63.02,63.04,16556.0,53.5123,53.5208,53.4784,53.4954,16556.0
2016-06-22 15:45:00,63.04,63.05,63.0,63.03,24424.0,53.4954,53.5038,53.4614,53.4869,24424.0
2016-06-22 15:50:00,63.03,63.04,63.0,63.04,24832.0,53.4869,53.4954,53.4614,53.4954,24832.0
2016-06-22 15:55:00,63.05,63.07,63.02,63.05,82166.0,53.5038,53.5208,53.4784,53.5038,82166.0
2016-06-23 09:30:00,63.41,63.5,63.34,63.47,17034.0,53.8093,53.8857,53.7499,53.8603,17034.0
2016-06-23 09:35:00,63.43,63.52,63.36,63.4,10710.0,53.8263,53.9027,53.7669,53.8009,10710.0
2016-06-23 09:40:00,63.38,63.44,63.35,63.41,6773.0,53.7839,53.8348,53.7584,53.8093,6773.0
2016-06-23 09:45:00,63.41,63.41,63.35,63.37,3508.0,53.8093,53.8093,53.7584,53.7754,3508.0
2016-06-23 09:50:00,63.35,63.38,63.34,63.37,4334.0,53.7584,53.7839,53.7499,53.7754,4334.0
2016-06-23 09:55:00,63.37,63.39,63.3,63.33,4974.0,53.7754,53.7924,53.716,53.7415,4974.0
2016-06-23 10:00:00,63.33,63.39,63.31,63.35,3696.0,53.7415,53.7924,53.7245,53.7584,3696.0
2016-06-23 10:05:00,63.36,63.37,63.34,63.36,14873.0,53.7669,53.7754,53.7499,53.7669,14873.0
2016-06-23 10:10:00,63.36,63.39,63.35,63.35,4284.0,53.7669,53.7924,53.7584,53.7584,4284.0
2016-06-23 10:15:00,63.35,63.36,63.26,63.26,12457.0,53.7584,53.7669,53.682,53.682,12457.0
2016-06-23 10:20:00,63.26,63.31,63.25,63.3,4788.0,53.682,53.7245,53.6736,53.716,4788.0
2016-06-23 10:25:00,63.31,63.34,63.28,63.3,8486.0,53.7245,53.7499,53.699,53.716,8486.0
2016-06-23 10:30:00,63.3,63.32,63.24,63.27,5347.0,53.716,53.733,53.6651,53.6905,5347.0
2016-06-23 10:35:00,63.26,63.32,63.26,63.29,7518.0,53.682,53.733,53.682,53.7075,7518.0
2016-06-23 10:40:00,63.31,63.32,63.28,63.3,8062.0,53.7245,53.733,53.699,53.716,8062.0
2016-06-23 10:45:00,63.31,63.31,63.25,63.26,6529.0,53.7245,53.7245,53.6736,53.682,6529.0
2016-06-23 10:50:00,63.27,63.28,63.25,63.27,8320.0,53.6905,53.699,53.6736,53.6905,8320.0
2016-06-23 10:55:00,63.26,63.32,63.25,63.32,29343.0,53.682,53.733,53.6736,53.733,29343.0
2016-06-23 11:00:00,63.31,63.41,63.3,63.39,18412.0,53.7245,53.8093,53.716,53.7924,18412.0
2016-06-23 11:05:00,63.4,63.44,63.4,63.42,5564.0,53.8009,53.8348,53.8009,53.8178,5564.0
2016-06-23 11:10:00,63.4,63.41,63.36,63.38,12225.0,53.8009,53.8093,53.7669,53.7839,12225.0
2016-06-23 11:15:00,63.37,63.46,63.37,63.41,22284.0,53.7754,53.8518,53.7754,53.8093,22284.0
2016-06-23 11:20:00,63.41,63.43,63.41,63.42,3874.0,53.8093,53.8263,53.8093,53.8178,3874.0
2016-06-23 11:25:00,63.43,63.46,63.41,63.46,12465.0,53.8263,53.8518,53.8093,53.8518,12465.0
2016-06-23 11:30:00,63.46,63.46,63.41,63.41,4466.0,53.8518,53.8518,53.8093,53.8093,4466.0
2016-06-23 11:35:00,63.41,63.44,63.41,63.41,7871.0,53.8093,53.8348,53.8093,53.8093,7871.0
2016-06-23 11:40:00,63.42,63.46,63.41,63.43,9388.0,53.8178,53.8518,53.8093,53.8263,9388.0
2016-06-23 11:45:00,63.43,63.45,63.42,63.43,6078.0,53.8263,53.8433,53.8178,53.8263,6078.0
2016-06-23 11:50:00,63.43,63.47,63.41,63.42,10220.0,53.8263,53.8603,53.8093,53.8178,10220.0
2016-06-23 11:55:00,63.41,63.42,63.39,63.39,8573.0,53.8093,53.8178,53.7924,53.7924,8573.0
2016-06-23 12:00:00,63.39,63.41,63.36,63.38,6519.0,53.7924,53.8093,53.7669,53.7839,6519.0
2016-06-23 12:05:00,63.36,63.41,63.36,63.39,4746.0,53.7669,53.8093,53.7669,53.7924,4746.0
2016-06-23 12:10:00,63.4,63.41,63.39,63.41,2879.0,53.8009,53.8093,53.7924,53.8093,2879.0
2016-06-23 12:15:00,63.4,63.4,63.36,63.36,7496.0,53.8009,53.8009,53.7669,53.7669,7496.0
2016-06-23 12:20:00,63.37,63.38,63.36,63.37,5098.0,53.7754,53.7839,53.7669,53.7754,5098.0
2016-06-23 12:25:00,63.37,63.41,63.37,63.38,6267.0,53.7754,53.8093,53.7754,53.7839,6267.0
2016-06-23 12:30:00,63.38,63.4,63.35,63.35,6697.0,53.7839,53.8009,53.7584,53.7584,6697.0
2016-06-23 12:35:00,63.36,63.37,63.34,63.34,5013.0,53.7669,53.7754,53.7499,53.7499,5013.0
2016-06-23 12:40:00,63.34,63.37,63.34,63.35,4824.0,53.7499,53.7754,53.7499,53.7584,4824.0
2016-06-23 12:45:00,63.35,63.35,63.3,63.3,10011.0,53.7584,53.7584,53.716,53.716,10011.0
2016-06-23 12:50:00,63.31,63.33,63.31,63.31,4485.0,53.7245,53.7415,53.7245,53.7245,4485.0
2016-06-23 12:55:00,63.32,63.35,63.3,63.35,6269.0,53.733,53.7584,53.716,53.7584,6269.0
2016-06-23 13:00:00,63.35,63.36,63.33,63.34,4456.0,53.7584,53.7669,53.7415,53.7499,4456.0
2016-06-23 13:05:00,63.34,63.37,63.32,63.37,5904.0,53.7499,53.7754,53.733,53.7754,5904.0
2016-06-23 13:10:00,63.36,63.37,63.35,63.36,3005.0,53.7669,53.7754,53.7584,53.7669,3005.0
2016-06-23 13:15:00,63.36,63.36,63.34,63.34,5655.0,53.7669,53.7669,53.7499,53.7499,5655.0
2016-06-23 13:20:00,63.34,63.34,63.3,63.32,4561.0,53.7499,53.7499,53.716,53.733,4561.0
2016-06-23 13:25:00,63.31,63.32,63.3,63.32,3047.0,53.7245,53.733,53.716,53.733,3047.0
2016-06-23 13:30:00,63.32,63.36,63.31,63.32,9341.0,53.733,53.7669,53.7245,53.733,9341.0
2016-06-23 13:35:00,63.32,63.32,63.29,63.3,4610.0,53.733,53.733,53.7075,53.716,4610.0
2016-06-23 13:40:00,63.3,63.3,63.24,63.26,8776.0,53.716,53.716,53.6651,53.682,8776.0
2016-06-23 13:45:00,63.26,63.28,63.25,63.26,4086.0,53.682,53.699,53.6736,53.682,4086.0
2016-06-23 13:50:00,63.26,63.26,63.23,63.24,6221.0,53.682,53.682,53.6566,53.6651,6221.0
2016-06-23 13:55:00,63.25,63.29,63.24,63.27,5931.0,53.6736,53.7075,53.6651,53.6905,5931.0
2016-06-23 14:00:00,63.27,63.28,63.24,63.27,7512.0,53.6905,53.699,53.6651,53.6905,7512.0
2016-06-23 14:05:00,63.28,63.29,63.26,63.27,12995.0,53.699,53.7075,53.682,53.6905,12995.0
2016-06-23 14:10:00,63.28,63.31,63.28,63.3,5930.0,53.699,53.7245,53.699,53.716,5930.0
2016-06-23 14:15:00,63.31,63.33,63.29,63.31,5099.0,53.7245,53.7415,53.7075,53.7245,5099.0
2016-06-23 14:20:00,63.31,63.32,63.28,63.28,6998.0,53.7245,53.733,53.699,53.699,6998.0
2016-06-23 14:25:00,63.29,63.3,63.27,63.29,5703.0,53.7075,53.716,53.6905,53.7075,5703.0
2016-06-23 14:30:00,63.3,63.32,63.29,63.3,8102.0,53.716,53.733,53.7075,53.716,8102.0
2016-06-23 14:35:00,63.29,63.31,63.28,63.31,6406.0,53.7075,53.7245,53.699,53.7245,6406.0
2016-06-23 14:40:00,63.32,63.34,63.31,63.32,5376.0,53.733,53.7499,53.7245,53.733,5376.0
2016-06-23 14:45:00,63.33,63.36,63.32,63.35,9748.0,53.7415,53.7669,53.733,53.7584,9748.0
2016-06-23 14:50:00,63.34,63.38,63.34,63.36,7136.0,53.7499,53.7839,53.7499,53.7669,7136.0
2016-06-23 14:55:00,63.37,63.38,63.35,63.35,7218.0,53.7754,53.7839,53.7584,53.7584,7218.0
2016-06-23 15:00:00,63.34,63.38,63.34,63.36,6589.0,53.7499,53.7839,53.7499,53.7669,6589.0
2016-06-23 15:05:00,63.35,63.37,63.35,63.37,6114.0,53.7584,53.7754,53.7584,53.7754,6114.0
2016-06-23 15:10:00,63.37,63.42,63.36,63.42,8085.0,53.7754,53.8178,53.7669,53.8178,8085.0
2016-06-23 15:15:00,63.42,63.42,63.36,63.37,10824.0,53.8178,53.8178,53.7669,53.7754,10824.0
2016-06-23 15:20:00,63.37,63.39,63.36,63.38,10048.0,53.7754,53.7924,53.7669,53.7839,10048.0
2016-06-23 15:25:00,63.38,63.38,63.36,63.37,13875.0,53.7839,53.7839,53.7669,53.7754,13875.0
2016-06-23 15:30:00,63.37,63.38,63.34,63.37,26229.0,53.7754,53.7839,53.7499,53.7754,26229.0
2016-06-23 15:35:00,63.37,63.37,63.3,63.32,25310.0,53.7754,53.7754,53.716,53.733,25310.0
2016-06-23 15:40:00,63.32,63.32,63.29,63.32,25824.0,53.733,53.733,53.7075,53.733,25824.0
2016-06-23 15:45:00,63.33,63.36,63.32,63.32,59585.0,53.7415,53.7669,53.733,53.733,59585.0
2016-06-23 15:50:00,63.33,63.39,63.32,63.39,33432.0,53.7415,53.7924,53.733,53.7924,33432.0
2016-06-23 15:55:00,63.38,63.44,63.37,63.42,93149.0,53.7839,53.8348,53.7754,53.8178,93149.0
2016-06-24 09:30:00,62.25,62.63,61.75,62.62,57995.0,52.825,53.1474,52.4007,53.1389,57995.0
2016-06-24 09:35:00,62.57,62.63,62.38,62.42,18183.0,53.0965,53.1474,52.9353,52.9692,18183.0
2016-06-24 09:40:00,62.38,62.61,62.34,62.6,27585.0,52.9353,53.1305,52.9013,53.122,27585.0
2016-06-24 09:45:00,62.63,62.74,62.53,62.71,20900.0,53.1474,53.2408,53.0626,53.2153,20900.0
2016-06-24 09:50:00,62.72,62.86,62.64,62.86,21913.0,53.2238,53.3426,53.1559,53.3426,21913.0
2016-06-24 09:55:00,62.85,63.0,62.82,62.82,25442.0,53.3341,53.4614,53.3087,53.3087,25442.0
2016-06-24 10:00:00,62.79,62.99,62.74,62.93,21511.0,53.2832,53.4529,53.2408,53.402,21511.0
2016-06-24 10:05:00,62.95,63.04,62.85,63.03,23046.0,53.419,53.4954,53.3341,53.4869,23046.0
2016-06-24 10:10:00,63.07,63.13,62.96,62.98,12580.0,53.5208,53.5717,53.4275,53.4444,12580.0
2016-06-24 10:15:00,62.97,63.01,62.93,62.96,21550.0,53.436,53.4699,53.402,53.4275,21550.0
2016-06-24 10:20:00,62.96,62.98,62.86,62.94,18973.0,53.4275,53.4444,53.3426,53.4105,18973.0
2016-06-24 10:25:00,62.96,63.02,62.89,63.0,16261.0,53.4275,53.4784,53.3681,53.4614,16261.0
2016-06-24 10:30:00,63.0,63.02,62.91,62.92,12122.0,53.4614,53.4784,53.385,53.3935,12122.0
2016-06-24 10:35:00,62.93,63.12,62.92,63.12,29839.0,53.402,53.5632,53.3935,53.5632,29839.0
2016-06-24 10:40:00,63.1,63.17,63.03,63.15,16450.0,53.5463,53.6057,53.4869,53.5887,16450.0
2016-06-24 10:45:00,63.17,63.19,63.12,63.14,10464.0,53.6057,53.6226,53.5632,53.5802,10464.0
2016-06-24 10:50:00,63.15,63.25,63.15,63.23,13532.0,53.5887,53.6736,53.5887,53.6566,13532.0
2016-06-24 10:55:00,63.23,63.29,63.13,63.13,25096.0,53.6566,53.7075,53.5717,53.5717,25096.0
2016-06-24 11:00:00,63.13,63.17,63.02,63.03,19004.0,53.5717,53.6057,53.4784,53.4869,19004.0
2016-06-24 11:05:00,63.04,63.11,63.04,63.11,24456.0,53.4954,53.5548,53.4954,53.5548,24456.0
2016-06-24 11:10:00,63.11,63.2,63.08,63.18,20219.0,53.5548,53.6311,53.5293,53.6142,20219.0
2016-06-24 11:15:00,63.18,63.18,63.08,63.15,13223.0,53.6142,53.6142,53.5293,53.5887,13223.0
2016-06-24 11:20:00,63.15,63.15,63.06,63.08,10807.0,53.5887,53.5887,53.5123,53.5293,10807.0
2016-06-24 11:25:00,63.09,63.22,63.04,63.22,21674.0,53.5378,53.6481,53.4954,53.6481,21674.0
2016-06-24 11:30:00,63.23,63.25,63.19,63.21,19134.0,53.6566,53.6736,53.6226,53.6396,19134.0
2016-06-24 11:35:00,63.22,63.28,63.21,63.25,16035.0,53.6481,53.699,53.6396,53.6736,16035.0
2016-06-24 11:40:00,63.25,63.37,63.22,63.36,23914.0,53.6736,53.7754,53.6481,53.7669,23914.0
2016-06-24 11:45:00,63.36,63.52,63.36,63.49,29932.0,53.7669,53.9027,53.7669,53.8772,29932.0
2016-06-24 11:50:00,63.51,63.56,63.5,63.5,20127.0,53.8942,53.9366,53.8857,53.8857,20127.0
2016-06-24 11:55:00,63.51,63.57,63.48,63.57,26724.0,53.8942,53.9451,53.8687,53.9451,26724.0
2016-06-24 12:00:00,63.57,63.62,63.54,63.58,57325.0,53.9451,53.9875,53.9197,53.9536,57325.0
2016-06-24 12:05:00,63.57,63.58,63.5,63.5,22142.0,53.9451,53.9536,53.8857,53.8857,22142.0
2016-06-24 12:10:00,63.49,63.5,63.38,63.42,29685.0,53.8772,53.8857,53.7839,53.8178,29685.0
2016-06-24 12:15:00,63.42,63.48,63.41,63.45,16745.0,53.8178,53.8687,53.8093,53.8433,16745.0
2016-06-24 12:20:00,63.46,63.6,63.46,63.54,20569.0,53.8518,53.9706,53.8518,53.9197,20569.0
2016-06-24 12:25:00,63.53,63.63,63.52,63.6,12241.0,53.9112,53.996,53.9027,53.9706,12241.0
2016-06-24 12:30:00,63.59,63.62,63.43,63.43,25939.0,53.9621,53.9875,53.8263,53.8263,25939.0
2016-06-24 12:35:00,63.43,63.51,63.41,63.42,33000.0,53.8263,53.8942,53.8093,53.8178,33000.0
2016-06-24 12:40:00,63.41,63.44,63.36,63.38,19796.0,53.8093,53.8348,53.7669,53.7839,19796.0
2016-06-24 12:45:00,63.37,63.39,63.33,63.39,11999.0,53.7754,53.7924,53.7415,53.7924,11999.0
2016-06-24 12:50:00,63.39,63.45,63.37,63.45,16983.0,53.7924,53.8433,53.7754,53.8433,16983.0
2016-06-24 12:55:00,63.47,63.48,63.37,63.41,9472.0,53.8603,53.8687,53.7754,53.8093,9472.0
2016-06-24 13:00:00,63.41,63.48,63.39,63.43,16937.0,53.8093,53.8687,53.7924,53.8263,16937.0
2016-06-24 13:05:00,63.42,63.42,63.34,63.36,13594.0,53.8178,53.8178,53.7499,53.7669,13594.0
2016-06-24 13:10:00,63.37,63.45,63.3,63.45,43745.0,53.7754,53.8433,53.716,53.8433,43745.0
2016-06-24 13:15:00,63.46,63.51,63.39,63.48,17797.0,53.8518,53.8942,53.7924,53.8687,17797.0
2016-06-24 13:20:00,63.47,63.5,63.39,63.45,14577.0,53.8603,53.8857,53.7924,53.8433,14577.0
2016-06-24 13:25:00,63.45,63.47,63.39,63.4,30622.0,53.8433,53.8603,53.7924,53.8009,30622.0
2016-06-24 13:30:00,63.41,63.59,63.4,63.57,48150.0,53.8093,53.9621,53.8009,53.9451,48150.0
2016-06-24 13:35:00,63.58,63.68,63.56,63.68,26435.0,53.9536,54.0385,53.9366,54.0385,26435.0
2016-06-24 13:40:00,63.69,63.71,63.61,63.64,45017.0,54.0469,54.0639,53.9791,54.0045,45017.0
2016-06-24 13:45:00,63.64,63.65,63.5,63.55,35629.0,54.0045,54.013,53.8857,53.9281,35629.0
2016-06-24 13:50:00,63.55,63.59,63.48,63.55,26252.0,53.9281,53.9621,53.8687,53.9281,26252.0
2016-06-24 13:55:00,63.54,63.56,63.48,63.53,26494.0,53.9197,53.9366,53.8687,53.9112,26494.0
2016-06-24 14:00:00,63.55,63.58,63.5,63.54,28372.0,53.9281,53.9536,53.8857,53.9197,28372.0
2016-06-24 14:05:00,63.53,63.67,63.53,63.67,37347.0,53.9112,54.03,53.9112,54.03,37347.0
2016-06-24 14:10:00,63.68,63.72,63.67,63.7,18280.0,54.0385,54.0724,54.03,54.0554,18280.0
2016-06-24 14:15:00,63.71,63.71,63.65,63.65,21964.0,54.0639,54.0639,54.013,54.013,21964.0
2016-06-24 14:20:00,63.65,63.66,63.55,63.57,40163.0,54.013,54.0215,53.9281,53.9451,40163.0
2016-06-24 14:25:00,63.56,63.61,63.53,63.53,26295.0,53.9366,53.9791,53.9112,53.9112,26295.0
2016-06-24 14:30:00,63.53,63.54,63.49,63.52,80121.0,53.9112,53.9197,53.8772,53.9027,80121.0
2016-06-24 14:35:00,63.51,63.63,63.45,63.61,45296.0,53.8942,53.996,53.8433,53.9791,45296.0
2016-06-24 14:40:00,63.61,63.67,63.57,63.64,22494.0,53.9791,54.03,53.9451,54.0045,22494.0
2016-06-24 14:45:00,63.63,63.64,63.51,63.57,16529.0,53.996,54.0045,53.8942,53.9451,16529.0
2016-06-24 14:50:00,63.57,63.75,63.55,63.75,30338.0,53.9451,54.0979,53.9281,54.0979,30338.0
2016-06-24 14:55:00,63.74,63.81,63.68,63.71,24104.0,54.0894,54.1488,54.0385,54.0639,24104.0
2016-06-24 15:00:00,63.7,63.73,63.65,63.7,40320.0,54.0554,54.0809,54.013,54.0554,40320.0
2016-06-24 15:05:00,63.7,63.7,63.6,63.62,37499.0,54.0554,54.0554,53.9706,53.9875,37499.0
2016-06-24 15:10:00,63.62,63.62,63.45,63.51,29317.0,53.9875,53.9875,53.8433,53.8942,29317.0
2016-06-24 15:15:00,63.5,63.51,63.37,63.38,64600.0,53.8857,53.8942,53.7754,53.7839,64600.0
2016-06-24 15:20:00,63.39,63.5,63.37,63.44,45141.0,53.7924,53.8857,53.7754,53.8348,45141.0
2016-06-24 15:25:00,63.45,63.54,63.41,63.5,55573.0,53.8433,53.9197,53.8093,53.8857,55573.0
2016-06-24 15:30:00,63.5,63.69,63.48,63.69,106866.0,53.8857,54.0469,53.8687,54.0469,106866.0
2016-06-24 15:35:00,63.69,63.79,63.6,63.63,97859.0,54.0469,54.1318,53.9706,53.996,97859.0
2016-06-24 15:40:00,63.62,63.75,63.61,63.66,71847.0,53.9875,54.0979,53.9791,54.0215,71847.0
2016-06-24 15:45:00,63.65,63.73,63.62,63.72,116213.0,54.013,54.0809,53.9875,54.0724,116213.0
2016-06-24 15:50:00,63.72,63.94,63.71,63.91,153653.0,54.0724,54.2591,54.0639,54.2336,153653.0
2016-06-24 15:55:00,63.9,64.0,63.63,63.7,461774.0,54.2251,54.31,53.996,54.0554,461774.0
2016-06-27 09:30:00,63.5,63.62,63.26,63.58,54277.0,53.8857,53.9875,53.682,53.9536,54277.0
2016-06-27 09:35:00,63.58,63.61,63.4,63.51,22790.0,53.9536,53.9791,53.8009,53.8942,22790.0
2016-06-27 09:40:00,63.5,63.57,63.44,63.57,28888.0,53.8857,53.9451,53.8348,53.9451,28888.0
2016-06-27 09:45:00,63.56,63.64,63.44,63.47,24589.0,53.9366,54.0045,53.8348,53.8603,24589.0
2016-06-27 09:50:00,63.47,63.48,63.36,63.39,26271.0,53.8603,53.8687,53.7669,53.7924,26271.0
2016-06-27 09:55:00,63.37,63.49,63.35,63.48,26961.0,53.7754,53.8772,53.7584,53.8687,26961.0
2016-06-27 10:00:00,63.47,63.5,63.38,63.41,39252.0,53.8603,53.8857,53.7839,53.8093,39252.0
2016-06-27 10:05:00,63.38,63.38,63.22,63.27,28021.0,53.7839,53.7839,53.6481,53.6905,28021.0
2016-06-27 10:10:00,63.27,63.3,63.22,63.25,21388.0,53.6905,53.716,53.6481,53.6736,21388.0
2016-06-27 10:15:00,63.24,63.26,63.11,63.11,31042.0,53.6651,53.682,53.5548,53.5548,31042.0
2016-06-27 10:20:00,63.12,63.29,63.12,63.21,22791.0,53.5632,53.7075,53.5632,53.6396,22791.0
2016-06-27 10:25:00,63.21,63.22,63.14,63.17,21951.0,53.6396,53.6481,53.5802,53.6057,21951.0
2016-06-27 10:30:00,63.17,63.17,63.11,63.17,27190.0,53.6057,53.6057,53.5548,53.6057,27190.0
2016-06-27 10:35:00,63.17,63.24,63.17,63.19,24036.0,53.6057,53.6651,53.6057,53.6226,24036.0
2016-06-27 10:40:00,63.2,63.28,63.14,63.25,27269.0,53.6311,53.699,53.5802,53.6736,27269.0
2016-06-27 10:45:00,63.24,63.27,63.1,63.13,35423.0,53.6651,53.6905,53.5463,53.5717,35423.0
2016-06-27 10:50:00,63.12,63.14,63.05,63.1,29280.0,53.5632,53.5802,53.5038,53.5463,29280.0
2016-06-27 10:55:00,63.1,63.19,63.09,63.15,39375.0,53.5463,53.6226,53.5378,53.5887,39375.0
2016-06-27 11:00:00,63.15,63.15,63.05,63.08,32478.0,53.5887,53.5887,53.5038,53.5293,32478.0
2016-06-27 11:05:00,63.07,63.2,63.06,63.19,37144.0,53.5208,53.6311,53.5123,53.6226,37144.0
2016-06-27 11:10:00,63.19,63.31,63.17,63.18,35128.0,53.6226,53.7245,53.6057,53.6142,35128.0
2016-06-27 11:15:00,63.18,63.26,63.16,63.25,26800.0,53.6142,53.682,53.5972,53.6736,26800.0
2016-06-27 11:20:00,63.25,63.37,63.24,63.36,49402.0,53.6736,53.7754,53.6651,53.7669,49402.0
2016-06-27 11:25:00,63.34,63.45,63.32,63.42,57147.0,53.7499,53.8433,53.733,53.8178,57147.0
2016-06-27 11:30:00,63.42,63.45,63.34,63.35,31154.0,53.8178,53.8433,53.7499,53.7584,31154.0
2016-06-27 11:35:00,63.34,63.49,63.33,63.49,13697.0,53.7499,53.8772,53.7415,53.8772,13697.0
2016-06-27 11:40:00,63.47,63.67,63.47,63.63,29119.0,53.8603,54.03,53.8603,53.996,29119.0
2016-06-27 11:45:00,63.63,63.68,63.61,63.67,21867.0,53.996,54.0385,53.9791,54.03,21867.0
2016-06-27 11:50:00,63.68,63.68,63.62,63.64,20424.0,54.0385,54.0385,53.9875,54.0045,20424.0
2016-06-27 11:55:00,63.65,63.67,63.6,63.65,22596.0,54.013,54.03,53.9706,54.013,22596.0
2016-06-27 12:00:00,63.64,63.64,63.56,63.64,19581.0,54.0045,54.0045,53.9366,54.0045,19581.0
2016-06-27 12:05:00,63.64,63.69,63.61,63.66,13878.0,54.0045,54.0469,53.9791,54.0215,13878.0
2016-06-27 12:10:00,63.65,63.68,63.63,63.67,21434.0,54.013,54.0385,53.996,54.03,21434.0
2016-06-27 12:15:00,63.67,63.77,63.65,63.71,15606.0,54.03,54.1148,54.013,54.0639,15606.0
2016-06-27 12:20:00,63.72,63.73,63.64,63.67,15957.0,54.0724,54.0809,54.0045,54.03,15957.0
2016-06-27 12:25:00,63.66,63.72,63.63,63.65,15622.0,54.0215,54.0724,53.996,54.013,15622.0
2016-06-27 12:30:00,63.66,63.67,63.56,63.61,16068.0,54.0215,54.03,53.9366,53.9791,16068.0
2016-06-27 12:35:00,63.61,63.62,63.51,63.51,12459.0,53.9791,53.9875,53.8942,53.8942,12459.0
2016-06-27 12:40:00,63.5,63.5,63.41,63.42,15902.0,53.8857,53.8857,53.8093,53.8178,15902.0
2016-06-27 12:45:00,63.42,63.43,63.35,63.38,10230.0,53.8178,53.8263,53.7584,53.7839,10230.0
2016-06-27 12:50:00,63.39,63.39,63.32,63.36,11636.0,53.7924,53.7924,53.733,53.7669,11636.0
2016-06-27 12:55:00,63.36,63.44,63.36,63.41,15635.0,53.7669,53.8348,53.7669,53.8093,15635.0
2016-06-27 13:00:00,63.41,63.5,63.4,63.49,20218.0,53.8093,53.8857,53.8009,53.8772,20218.0
2016-06-27 13:05:00,63.5,63.51,63.43,63.44,15726.0,53.8857,53.8942,53.8263,53.8348,15726.0
2016-06-27 13:10:00,63.43,63.54,63.42,63.52,13681.0,53.8263,53.9197,53.8178,53.9027,13681.0
2016-06-27 13:15:00,63.52,63.59,63.51,63.57,10904.0,53.9027,53.9621,53.8942,53.9451,10904.0
2016-06-27 13:20:00,63.56,63.64,63.56,63.62,12910.0,53.9366,54.0045,53.9366,53.9875,12910.0
2016-06-27 13:25:00,63.62,63.64,63.57,63.57,14011.0,53.9875,54.0045,53.9451,53.9451,14011.0
2016-06-27 13:30:00,63.57,63.59,63.5,63.53,12424.0,53.9451,53.9621,53.8857,53.9112,12424.0
2016-06-27 13:35:00,63.53,63.57,63.5,63.55,11961.0,53.9112,53.9451,53.8857,53.9281,11961.0
2016-06-27 13:40:00,63.55,63.55,63.45,63.45,16576.0,53.9281,53.9281,53.8433,53.8433,16576.0
2016-06-27 13:45:00,63.44,63.55,63.43,63.53,17426.0,53.8348,53.9281,53.8263,53.9112,17426.0
2016-06-27 13:50:00,63.52,63.58,63.51,63.57,14157.0,53.9027,53.9536,53.8942,53.9451,14157.0
2016-06-27 13:55:00,63.57,63.58,63.48,63.55,11484.0,53.9451,53.9536,53.8687,53.9281,11484.0
2016-06-27 14:00:00,63.54,63.6,63.51,63.59,25730.0,53.9197,53.9706,53.8942,53.9621,25730.0
2016-06-27 14:05:00,63.59,63.6,63.54,63.58,15735.0,53.9621,53.9706,53.9197,53.9536,15735.0
2016-06-27 14:10:00,63.58,63.58,63.49,63.52,17157.0,53.9536,53.9536,53.8772,53.9027,17157.0
2016-06-27 14:15:00,63.5,63.55,63.47,63.5,16644.0,53.8857,53.9281,53.8603,53.8857,16644.0
2016-06-27 14:20:00,63.5,63.59,63.49,63.56,12993.0,53.8857,53.9621,53.8772,53.9366,12993.0
2016-06-27 14:25:00,63.55,63.65,63.55,63.64,15723.0,53.9281,54.013,53.9281,54.0045,15723.0
2016-06-27 14:30:00,63.64,63.7,63.62,63.64,19740.0,54.0045,54.0554,53.9875,54.0045,19740.0
2016-06-27 14:35:00,63.65,63.72,63.61,63.66,16135.0,54.013,54.0724,53.9791,54.0215,16135.0
2016-06-27 14:40:00,63.65,63.72,63.61,63.68,19869.0,54.013,54.0724,53.9791,54.0385,19869.0
2016-06-27 14:45:00,63.68,63.68,63.55,63.56,17111.0,54.0385,54.0385,53.9281,53.9366,17111.0
2016-06-27 14:50:00,63.56,63.57,63.47,63.51,25002.0,53.9366,53.9451,53.8603,53.8942,25002.0
2016-06-27 14:55:00,63.5,63.54,63.47,63.51,21456.0,53.8857,53.9197,53.8603,53.8942,21456.0
2016-06-27 15:00:00,63.52,63.55,63.49,63.54,28546.0,53.9027,53.9281,53.8772,53.9197,28546.0
2016-06-27 15:05:00,63.53,63.56,63.48,63.52,20875.0,53.9112,53.9366,53.8687,53.9027,20875.0
2016-06-27 15:10:00,63.52,63.6,63.51,63.58,13788.0,53.9027,53.9706,53.8942,53.9536,13788.0
2016-06-27 15:15:00,63.58,63.58,63.51,63.54,23639.0,53.9536,53.9536,53.8942,53.9197,23639.0
2016-06-27 15:20:00,63.54,63.54,63.43,63.47,27932.0,53.9197,53.9197,53.8263,53.8603,27932.0
2016-06-27 15:25:00,63.47,63.62,63.46,63.58,23205.0,53.8603,53.9875,53.8518,53.9536,23205.0
2016-06-27 15:30:00,63.58,63.66,63.53,63.62,29086.0,53.9536,54.0215,53.9112,53.9875,29086.0
2016-06-27 15:35:00,63.61,63.79,63.59,63.76,41197.0,53.9791,54.1318,53.9621,54.1063,41197.0
2016-06-27 15:40:00,63.76,63.78,63.66,63.68,33082.0,54.1063,54.1233,54.0215,54.0385,33082.0
2016-06-27 15:45:00,63.67,63.79,63.67,63.78,64057.0,54.03,54.1318,54.03,54.1233,64057.0
2016-06-27 15:50:00,63.77,63.77,63.7,63.7,56276.0,54.1148,54.1148,54.0554,54.0554,56276.0
2016-06-27 15:55:00,63.71,63.71,63.66,63.67,130768.0,54.0639,54.0639,54.0215,54.03,130768.0
2016-06-28 09:30:00,63.75,63.95,63.36,63.4,51869.0,54.0979,54.2676,53.7669,53.8009,51869.0
2016-06-28 09:35:00,63.46,63.77,63.45,63.77,18667.0,53.8518,54.1148,53.8433,54.1148,18667.0
2016-06-28 09:40:00,63.74,63.85,63.71,63.79,15967.0,54.0894,54.1827,54.0639,54.1318,15967.0
2016-06-28 09:45:00,63.79,63.81,63.69,63.73,17947.0,54.1318,54.1488,54.0469,54.0809,17947.0
2016-06-28 09:50:00,63.74,63.77,63.66,63.76,15869.0,54.0894,54.1148,54.0215,54.1063,15869.0
2016-06-28 09:55:00,63.74,63.81,63.73,63.81,27236.0,54.0894,54.1488,54.0809,54.1488,27236.0
2016-06-28 10:00:00,63.81,64.0,63.79,64.0,33288.0,54.1488,54.31,54.1318,54.31,33288.0
2016-06-28 10:05:00,64.0,64.03,63.87,63.94,22152.0,54.31,54.3355,54.1997,54.2591,22152.0
2016-06-28 10:10:00,63.93,63.94,63.81,63.88,19069.0,54.2506,54.2591,54.1488,54.2082,19069.0
2016-06-28 10:15:00,63.87,63.88,63.77,63.83,15246.0,54.1997,54.2082,54.1148,54.1657,15246.0
2016-06-28 10:20:00,63.83,63.84,63.7,63.71,18855.0,54.1657,54.1742,54.0554,54.0639,18855.0
2016-06-28 10:25:00,63.72,63.73,63.6,63.64,17807.0,54.0724,54.0809,53.9706,54.0045,17807.0
2016-06-28 10:30:00,63.64,63.74,63.62,63.74,25905.0,54.0045,54.0894,53.9875,54.0894,25905.0
2016-06-28 10:35:00,63.74,63.76,63.71,63.75,13096.0,54.0894,54.1063,54.0639,54.0979,13096.0
2016-06-28 10:40:00,63.75,63.75,63.71,63.74,11002.0,54.0979,54.0979,54.0639,54.0894,11002.0
2016-06-28 10:45:00,63.74,63.81,63.72,63.8,17959.0,54.0894,54.1488,54.0724,54.1403,17959.0
2016-06-28 10:50:00,63.78,63.79,63.71,63.75,13277.0,54.1233,54.1318,54.0639,54.0979,13277.0
2016-06-28 10:55:00,63.76,63.76,63.66,63.68,14260.0,54.1063,54.1063,54.0215,54.0385,14260.0
2016-06-28 11:00:00,63.68,63.69,63.62,63.62,15891.0,54.0385,54.0469,53.9875,53.9875,15891.0
2016-06-28 11:05:00,63.63,63.65,63.57,63.61,12341.0,53.996,54.013,53.9451,53.9791,12341.0
2016-06-28 11:10:00,63.61,63.68,63.61,63.63,17156.0,53.9791,54.0385,53.9791,53.996,17156.0
2016-06-28 11:15:00,63.63,63.66,63.6,63.62,10913.0,53.996,54.0215,53.9706,53.9875,10913.0
2016-06-28 11:20:00,63.62,63.71,63.61,63.66,24797.0,53.9875,54.0639,53.9791,54.0215,24797.0
2016-06-28 11:25:00,63.67,63.71,63.64,63.71,10268.0,54.03,54.0639,54.0045,54.0639,10268.0
2016-06-28 11:30:00,63.69,63.74,63.69,63.72,12764.0,54.0469,54.0894,54.0469,54.0724,12764.0
2016-06-28 11:35:00,63.73,63.82,63.72,63.81,15307.0,54.0809,54.1573,54.0724,54.1488,15307.0
2016-06-28 11:40:00,63.8,63.86,63.79,63.85,14391.0,54.1403,54.1912,54.1318,54.1827,14391.0
2016-06-28 11:45:00,63.85,63.88,63.84,63.85,11563.0,54.1827,54.2082,54.1742,54.1827,11563.0
2016-06-28 11:50:00,63.85,63.87,63.83,63.86,16197.0,54.1827,54.1997,54.1657,54.1912,16197.0
2016-06-28 11:55:00,63.87,63.92,63.84,63.88,17441.0,54.1997,54.2421,54.1742,54.2082,17441.0
2016-06-28 12:00:00,63.89,63.95,63.88,63.93,19357.0,54.2167,54.2676,54.2082,54.2506,19357.0
2016-06-28 12:05:00,63.92,63.93,63.85,63.85,14483.0,54.2421,54.2506,54.1827,54.1827,14483.0
2016-06-28 12:10:00,63.85,63.96,63.85,63.95,16815.0,54.1827,54.2761,54.1827,54.2676,16815.0
2016-06-28 12:15:00,63.95,63.99,63.95,63.96,9848.0,54.2676,54.3015,54.2676,54.2761,9848.0
2016-06-28 12:20:00,63.97,63.97,63.91,63.92,9802.0,54.2846,54.2846,54.2336,54.2421,9802.0
2016-06-28 12:25:00,63.92,63.94,63.86,63.91,10540.0,54.2421,54.2591,54.1912,54.2336,10540.0
2016-06-28 12:30:00,63.89,63.94,63.89,63.94,6999.0,54.2167,54.2591,54.2167,54.2591,6999.0
2016-06-28 12:35:00,63.95,64.02,63.94,64.0,12090.0,54.2676,54.327,54.2591,54.31,12090.0
2016-06-28 12:40:00,64.01,64.03,63.96,63.97,11717.0,54.3185,54.3355,54.2761,54.2846,11717.0
2016-06-28 12:45:00,63.97,63.99,63.95,63.96,11811.0,54.2846,54.3015,54.2676,54.2761,11811.0
2016-06-28 12:50:00,63.96,64.02,63.95,64.01,17208.0,54.2761,54.327,54.2676,54.3185,17208.0
2016-06-28 12:55:00,64.01,64.04,63.98,63.99,8361.0,54.3185,54.344,54.293,54.3015,8361.0
2016-06-28 13:00:00,64.0,64.0,63.96,64.0,12200.0,54.31,54.31,54.2761,54.31,12200.0
2016-06-28 13:05:00,64.01,64.02,63.95,63.96,13859.0,54.3185,54.327,54.2676,54.2761,13859.0
2016-06-28 13:10:00,63.96,64.16,63.95,64.1,52039.0,54.2761,54.4458,54.2676,54.3949,52039.0
2016-06-28 13:15:00,64.11,64.11,64.03,64.05,20132.0,54.4034,54.4034,54.3355,54.3524,20132.0
2016-06-28 13:20:00,64.05,64.06,63.98,63.99,24325.0,54.3524,54.3609,54.293,54.3015,24325.0
2016-06-28 13:25:00,64.0,64.07,63.98,64.06,32330.0,54.31,54.3694,54.293,54.3609,32330.0
2016-06-28 13:30:00,64.05,64.11,64.01,64.02,107348.0,54.3524,54.4034,54.3185,54.327,107348.0
2016-06-28 13:35:00,64.02,64.07,64.0,64.06,15035.0,54.327,54.3694,54.31,54.3609,15035.0
2016-06-28 13:40:00,64.06,64.12,64.05,64.11,8537.0,54.3609,54.4118,54.3524,54.4034,8537.0
2016-06-28 13:45:00,64.11,64.11,64.05,64.07,14340.0,54.4034,54.4034,54.3524,54.3694,14340.0
2016-06-28 13:50:00,64.06,64.08,64.02,64.02,22424.0,54.3609,54.3779,54.327,54.327,22424.0
2016-06-28 13:55:00,64.01,64.05,63.99,64.01,17367.0,54.3185,54.3524,54.3015,54.3185,17367.0
2016-06-28 14:00:00,64.01,64.05,63.98,63.98,19676.0,54.3185,54.3524,54.293,54.293,19676.0
2016-06-28 14:05:00,63.98,63.99,63.95,63.95,22634.0,54.293,54.3015,54.2676,54.2676,22634.0
2016-06-28 14:10:00,63.95,63.98,63.95,63.96,30150.0,54.2676,54.293,54.2676,54.2761,30150.0
2016-06-28 14:15:00,63.96,63.98,63.95,63.97,13637.0,54.2761,54.293,54.2676,54.2846,13637.0
2016-06-28 14:20:00,63.96,63.98,63.95,63.97,14465.0,54.2761,54.293,54.2676,54.2846,14465.0
2016-06-28 14:25:00,63.97,64.0,63.96,64.0,10314.0,54.2846,54.31,54.2761,54.31,10314.0
2016-06-28 14:30:00,64.01,64.07,63.98,64.06,23816.0,54.3185,54.3694,54.293,54.3609,23816.0
2016-06-28 14:35:00,64.07,64.15,64.05,64.11,16334.0,54.3694,54.4373,54.3524,54.4034,16334.0
2016-06-28 14:40:00,64.1,64.1,64.06,64.09,11119.0,54.3949,54.3949,54.3609,54.3864,11119.0
2016-06-28 14:45:00,64.1,64.12,64.09,64.11,14213.0,54.3949,54.4118,54.3864,54.4034,14213.0
2016-06-28 14:50:00,64.11,64.17,64.1,64.16,21905.0,54.4034,54.4543,54.3949,54.4458,21905.0
2016-06-28 14:55:00,64.15,64.23,64.15,64.19,17781.0,54.4373,54.5052,54.4373,54.4712,17781.0
2016-06-28 15:00:00,64.2,64.2,64.11,64.11,17824.0,54.4797,54.4797,54.4034,54.4034,17824.0
2016-06-28 15:05:00,64.11,64.17,64.1,64.12,24390.0,54.4034,54.4543,54.3949,54.4118,24390.0
2016-06-28 15:10:00,64.12,64.26,64.11,64.21,26277.0,54.4118,54.5306,54.4034,54.4882,26277.0
2016-06-28 15:15:00,64.22,64.22,64.18,64.19,23657.0,54.4967,54.4967,54.4628,54.4712,23657.0
2016-06-28 15:20:00,64.18,64.18,64.11,64.12,19858.0,54.4628,54.4628,54.4034,54.4118,19858.0
2016-06-28 15:25:00,64.13,64.13,64.04,64.07,22911.0,54.4203,54.4203,54.344,54.3694,22911.0
2016-06-28 15:30:00,64.06,64.09,64.0,64.03,43375.0,54.3609,54.3864,54.31,54.3355,43375.0
2016-06-28 15:35:00,64.03,64.09,64.01,64.05,38964.0,54.3355,54.3864,54.3185,54.3524,38964.0
2016-06-28 15:40:00,64.05,64.1,64.04,64.08,44664.0,54.3524,54.3949,54.344,54.3779,44664.0
2016-06-28 15:45:00,64.08,64.2,64.08,64.18,40049.0,54.3779,54.4797,54.3779,54.4628,40049.0
2016-06-28 15:50:00,64.19,64.19,64.12,64.17,33787.0,54.4712,54.4712,54.4118,54.4543,33787.0
2016-06-28 15:55:00,64.18,64.23,64.14,64.19,90412.0,54.4628,54.5052,54.4288,54.4712,90412.0
2016-06-29 09:30:00,64.45,64.74,64.45,64.74,47097.0,54.6919,54.938,54.6919,54.938,47097.0
2016-06-29 09:35:00,64.7,64.94,64.68,64.92,37427.0,54.904,55.1077,54.8871,55.0907,37427.0
2016-06-29 09:40:00,64.92,64.98,64.77,64.79,36191.0,55.0907,55.1416,54.9634,54.9804,36191.0
2016-06-29 09:45:00,64.8,64.89,64.71,64.72,27071.0,54.9889,55.0653,54.9125,54.921,27071.0
2016-06-29 09:50:00,64.72,64.77,64.68,64.68,24758.0,54.921,54.9634,54.8871,54.8871,24758.0
2016-06-29 09:55:00,64.67,64.7,64.63,64.64,25743.0,54.8786,54.904,54.8446,54.8531,25743.0
2016-06-29 10:00:00,64.64,64.77,64.62,64.67,36605.0,54.8531,54.9634,54.8361,54.8786,36605.0
2016-06-29 10:05:00,64.67,64.77,64.66,64.76,18864.0,54.8786,54.9634,54.8701,54.9549,18864.0
2016-06-29 10:10:00,64.78,64.82,64.75,64.75,31039.0,54.9719,55.0059,54.9465,54.9465,31039.0
2016-06-29 10:15:00,64.75,64.82,64.74,64.78,18417.0,54.9465,55.0059,54.938,54.9719,18417.0
2016-06-29 10:20:00,64.78,64.82,64.76,64.81,31581.0,54.9719,55.0059,54.9549,54.9974,31581.0
2016-06-29 10:25:00,64.82,64.89,64.8,64.89,26126.0,55.0059,55.0653,54.9889,55.0653,26126.0
2016-06-29 10:30:00,64.89,64.97,64.83,64.84,20910.0,55.0653,55.1331,55.0143,55.0228,20910.0
2016-06-29 10:35:00,64.84,64.86,64.79,64.81,13877.0,55.0228,55.0398,54.9804,54.9974,13877.0
2016-06-29 10:40:00,64.81,64.82,64.72,64.74,35811.0,54.9974,55.0059,54.921,54.938,35811.0
2016-06-29 10:45:00,64.73,64.76,64.71,64.76,27297.0,54.9295,54.9549,54.9125,54.9549,27297.0
2016-06-29 10:50:00,64.76,64.83,64.74,64.81,36869.0,54.9549,55.0143,54.938,54.9974,36869.0
2016-06-29 10:55:00,64.81,64.81,64.69,64.7,59607.0,54.9974,54.9974,54.8955,54.904,59607.0
2016-06-29 11:00:00,64.71,64.73,64.65,64.7,17379.0,54.9125,54.9295,54.8616,54.904,17379.0
2016-06-29 11:05:00,64.7,64.7,64.61,64.62,17737.0,54.904,54.904,54.8277,54.8361,17737.0
2016-06-29 11:10:00,64.62,64.64,64.57,64.57,18587.0,54.8361,54.8531,54.7937,54.7937,18587.0
2016-06-29 11:15:00,64.58,64.61,64.54,64.54,15986.0,54.8022,54.8277,54.7682,54.7682,15986.0
2016-06-29 11:20:00,64.54,64.59,64.5,64.51,14686.0,54.7682,54.8107,54.7343,54.7428,14686.0
2016-06-29 11:25:00,64.5,64.52,64.49,64.51,25961.0,54.7343,54.7513,54.7258,54.7428,25961.0
2016-06-29 11:30:00,64.51,64.55,64.49,64.53,19100.0,54.7428,54.7767,54.7258,54.7598,19100.0
2016-06-29 11:35:00,64.53,64.58,64.52,64.58,17940.0,54.7598,54.8022,54.7513,54.8022,17940.0
2016-06-29 11:40:00,64.58,64.62,64.56,64.57,14964.0,54.8022,54.8361,54.7852,54.7937,14964.0
2016-06-29 11:45:00,64.57,64.57,64.53,64.53,7295.0,54.7937,54.7937,54.7598,54.7598,7295.0
2016-06-29 11:50:00,64.54,64.58,64.54,64.57,16582.0,54.7682,54.8022,54.7682,54.7937,16582.0
2016-06-29 11:55:00,64.57,64.64,64.57,64.61,14722.0,54.7937,54.8531,54.7937,54.8277,14722.0
2016-06-29 12:00:00,64.62,64.7,64.62,64.66,15275.0,54.8361,54.904,54.8361,54.8701,15275.0
2016-06-29 12:05:00,64.66,64.66,64.61,64.62,15081.0,54.8701,54.8701,54.8277,54.8361,15081.0
2016-06-29 12:10:00,64.62,64.63,64.58,64.58,18473.0,54.8361,54.8446,54.8022,54.8022,18473.0
2016-06-29 12:15:00,64.58,64.6,64.55,64.55,21245.0,54.8022,54.8192,54.7767,54.7767,21245.0
2016-06-29 12:20:00,64.56,64.59,64.55,64.59,11009.0,54.7852,54.8107,54.7767,54.8107,11009.0
2016-06-29 12:25:00,64.58,64.58,64.53,64.55,19147.0,54.8022,54.8022,54.7598,54.7767,19147.0
2016-06-29 12:30:00,64.54,64.55,64.5,64.52,10786.0,54.7682,54.7767,54.7343,54.7513,10786.0
2016-06-29 12:35:00,64.52,64.53,64.49,64.49,27248.0,54.7513,54.7598,54.7258,54.7258,27248.0
2016-06-29 12:40:00,64.49,64.5,64.46,64.5,24934.0,54.7258,54.7343,54.7004,54.7343,24934.0
2016-06-29 12:45:00,64.5,64.51,64.47,64.51,15628.0,54.7343,54.7428,54.7088,54.7428,15628.0
2016-06-29 12:50:00,64.52,64.53,64.46,64.48,13747.0,54.7513,54.7598,54.7004,54.7173,13747.0
2016-06-29 12:55:00,64.49,64.62,64.49,64.62,18137.0,54.7258,54.8361,54.7258,54.8361,18137.0
2016-06-29 13:00:00,64.62,64.62,64.57,64.58,13108.0,54.8361,54.8361,54.7937,54.8022,13108.0
2016-06-29 13:05:00,64.59,64.59,64.51,64.54,23033.0,54.8107,54.8107,54.7428,54.7682,23033.0
2016-06-29 13:10:00,64.54,64.55,64.53,64.54,6663.0,54.7682,54.7767,54.7598,54.7682,6663.0
2016-06-29 13:15:00,64.53,64.59,64.53,64.59,9488.0,54.7598,54.8107,54.7598,54.8107,9488.0
2016-06-29 13:20:00,64.59,64.59,64.53,64.53,8635.0,54.8107,54.8107,54.7598,54.7598,8635.0
2016-06-29 13:25:00,64.53,64.55,64.52,64.52,15436.0,54.7598,54.7767,54.7513,54.7513,15436.0
2016-06-29 13:30:00,64.52,64.55,64.52,64.55,9191.0,54.7513,54.7767,54.7513,54.7767,9191.0
2016-06-29 13:35:00,64.55,64.55,64.53,64.53,13452.0,54.7767,54.7767,54.7598,54.7598,13452.0
2016-06-29 13:40:00,64.53,64.54,64.51,64.52,25229.0,54.7598,54.7682,54.7428,54.7513,25229.0
2016-06-29 13:45:00,64.52,64.54,64.51,64.52,19882.0,54.7513,54.7682,54.7428,54.7513,19882.0
2016-06-29 13:50:00,64.52,64.58,64.52,64.58,9222.0,54.7513,54.8022,54.7513,54.8022,9222.0
2016-06-29 13:55:00,64.59,64.59,64.56,64.58,8558.0,54.8107,54.8107,54.7852,54.8022,8558.0
2016-06-29 14:00:00,64.57,64.61,64.52,64.54,15425.0,54.7937,54.8277,54.7513,54.7682,15425.0
2016-06-29 14:05:00,64.54,64.55,64.52,64.53,13100.0,54.7682,54.7767,54.7513,54.7598,13100.0
2016-06-29 14:10:00,64.53,64.55,64.52,64.54,8606.0,54.7598,54.7767,54.7513,54.7682,8606.0
2016-06-29 14:15:00,64.54,64.55,64.52,64.52,16185.0,54.7682,54.7767,54.7513,54.7513,16185.0
2016-06-29 14:20:00,64.52,64.59,64.52,64.58,17518.0,54.7513,54.8107,54.7513,54.8022,17518.0
2016-06-29 14:25:00,64.57,64.58,64.55,64.57,9794.0,54.7937,54.8022,54.7767,54.7937,9794.0
2016-06-29 14:30:00,64.58,64.61,64.58,64.58,9400.0,54.8022,54.8277,54.8022,54.8022,9400.0
2016-06-29 14:35:00,64.58,64.59,64.54,64.55,13751.0,54.8022,54.8107,54.7682,54.7767,13751.0
2016-06-29 14:40:00,64.55,64.59,64.54,64.59,3441.0,54.7767,54.8107,54.7682,54.8107,3441.0
2016-06-29 14:45:00,64.59,64.62,64.57,64.58,18140.0,54.8107,54.8361,54.7937,54.8022,18140.0
2016-06-29 14:50:00,64.59,64.61,64.55,64.59,13186.0,54.8107,54.8277,54.7767,54.8107,13186.0
2016-06-29 14:55:00,64.6,64.63,64.59,64.63,9747.0,54.8192,54.8446,54.8107,54.8446,9747.0
2016-06-29 15:00:00,64.63,64.63,64.6,64.61,22504.0,54.8446,54.8446,54.8192,54.8277,22504.0
2016-06-29 15:05:00,64.61,64.66,64.6,64.65,19852.0,54.8277,54.8701,54.8192,54.8616,19852.0
2016-06-29 15:10:00,64.66,64.7,64.65,64.69,15096.0,54.8701,54.904,54.8616,54.8955,15096.0
2016-06-29 15:15:00,64.69,64.79,64.69,64.79,19966.0,54.8955,54.9804,54.8955,54.9804,19966.0
2016-06-29 15:20:00,64.79,64.83,64.75,64.75,27051.0,54.9804,55.0143,54.9465,54.9465,27051.0
2016-06-29 15:25:00,64.76,64.8,64.75,64.8,18346.0,54.9549,54.9889,54.9465,54.9889,18346.0
2016-06-29 15:30:00,64.79,64.83,64.78,64.83,25711.0,54.9804,55.0143,54.9719,55.0143,25711.0
2016-06-29 15:35:00,64.83,64.84,64.76,64.77,22587.0,55.0143,55.0228,54.9549,54.9634,22587.0
2016-06-29 15:40:00,64.77,64.78,64.69,64.72,41598.0,54.9634,54.9719,54.8955,54.921,41598.0
2016-06-29 15:45:00,64.72,64.77,64.71,64.73,30354.0,54.921,54.9634,54.9125,54.9295,30354.0
2016-06-29 15:50:00,64.73,64.76,64.69,64.72,39468.0,54.9295,54.9549,54.8955,54.921,39468.0
2016-06-29 15:55:00,64.72,64.8,64.72,64.77,106146.0,54.921,54.9889,54.921,54.9634,106146.0
2016-06-30 09:30:00,64.87,65.1,64.86,64.86,47162.0,55.0483,55.2435,55.0398,55.0398,47162.0
2016-06-30 09:35:00,64.89,65.05,64.89,65.02,8352.0,55.0653,55.201,55.0653,55.1756,8352.0
2016-06-30 09:40:00,65.02,65.05,64.96,64.99,18866.0,55.1756,55.201,55.1247,55.1501,18866.0
2016-06-30 09:45:00,64.99,65.15,64.99,65.05,21774.0,55.1501,55.2859,55.1501,55.201,21774.0
2016-06-30 09:50:00,65.04,65.09,64.95,65.08,19425.0,55.1925,55.235,55.1162,55.2265,19425.0
2016-06-30 09:55:00,65.1,65.2,65.07,65.2,20883.0,55.2435,55.3283,55.218,55.3283,20883.0
2016-06-30 10:00:00,65.21,65.29,65.17,65.28,28685.0,55.3368,55.4047,55.3029,55.3962,28685.0
2016-06-30 10:05:00,65.3,65.33,65.24,65.33,14158.0,55.4132,55.4386,55.3623,55.4386,14158.0
2016-06-30 10:10:00,65.32,65.36,65.26,65.33,20133.0,55.4302,55.4641,55.3792,55.4386,20133.0
2016-06-30 10:15:00,65.33,65.41,65.32,65.4,16746.0,55.4386,55.5065,55.4302,55.498,16746.0
2016-06-30 10:20:00,65.4,65.46,65.4,65.42,15268.0,55.498,55.549,55.498,55.515,15268.0
2016-06-30 10:25:00,65.43,65.49,65.41,65.47,13443.0,55.5235,55.5744,55.5065,55.5574,13443.0
2016-06-30 10:30:00,65.47,65.48,65.42,65.47,29064.0,55.5574,55.5659,55.515,55.5574,29064.0
2016-06-30 10:35:00,65.47,65.58,65.44,65.58,26643.0,55.5574,55.6508,55.532,55.6508,26643.0
2016-06-30 10:40:00,65.58,65.68,65.58,65.67,17927.0,55.6508,55.7356,55.6508,55.7272,17927.0
2016-06-30 10:45:00,65.65,65.67,65.6,65.66,18454.0,55.7102,55.7272,55.6678,55.7187,18454.0
2016-06-30 10:50:00,65.65,65.67,65.59,65.63,12840.0,55.7102,55.7272,55.6593,55.6932,12840.0
2016-06-30 10:55:00,65.62,65.63,65.55,65.58,15045.0,55.6847,55.6932,55.6253,55.6508,15045.0
2016-06-30 11:00:00,65.58,65.58,65.5,65.53,15467.0,55.6508,55.6508,55.5829,55.6084,15467.0
2016-06-30 11:05:00,65.54,65.55,65.43,65.46,17489.0,55.6168,55.6253,55.5235,55.549,17489.0
2016-06-30 11:10:00,65.47,65.52,65.46,65.47,16670.0,55.5574,55.5999,55.549,55.5574,16670.0
2016-06-30 11:15:00,65.47,65.51,65.45,65.5,11746.0,55.5574,55.5914,55.5405,55.5829,11746.0
2016-06-30 11:20:00,65.5,65.52,65.46,65.48,11096.0,55.5829,55.5999,55.549,55.5659,11096.0
2016-06-30 11:25:00,65.47,65.56,65.47,65.51,16555.0,55.5574,55.6338,55.5574,55.5914,16555.0
2016-06-30 11:30:00,65.52,65.59,65.52,65.57,25255.0,55.5999,55.6593,55.5999,55.6423,25255.0
2016-06-30 11:35:00,65.58,65.58,65.53,65.53,11560.0,55.6508,55.6508,55.6084,55.6084,11560.0
2016-06-30 11:40:00,65.53,65.54,65.47,65.48,11650.0,55.6084,55.6168,55.5574,55.5659,11650.0
2016-06-30 11:45:00,65.5,65.56,65.49,65.56,8947.0,55.5829,55.6338,55.5744,55.6338,8947.0
2016-06-30 11:50:00,65.55,65.56,65.49,65.51,10604.0,55.6253,55.6338,55.5744,55.5914,10604.0
2016-06-30 11:55:00,65.52,65.59,65.51,65.58,14854.0,55.5999,55.6593,55.5914,55.6508,14854.0
2016-06-30 12:00:00,65.58,65.61,65.58,65.58,21868.0,55.6508,55.6762,55.6508,55.6508,21868.0
2016-06-30 12:05:00,65.59,65.63,65.58,65.62,16511.0,55.6593,55.6932,55.6508,55.6847,16511.0
2016-06-30 12:10:00,65.63,65.67,65.61,65.67,18777.0,55.6932,55.7272,55.6762,55.7272,18777.0
2016-06-30 12:15:00,65.67,65.69,65.64,65.69,37290.0,55.7272,55.7441,55.7017,55.7441,37290.0
2016-06-30 12:20:00,65.7,65.78,65.68,65.76,11370.0,55.7526,55.8205,55.7356,55.8035,11370.0
2016-06-30 12:25:00,65.76,65.76,65.68,65.71,14588.0,55.8035,55.8035,55.7356,55.7611,14588.0
2016-06-30 12:30:00,65.73,65.73,65.64,65.65,15419.0,55.7781,55.7781,55.7017,55.7102,15419.0
2016-06-30 12:35:00,65.65,65.68,65.63,65.68,18650.0,55.7102,55.7356,55.6932,55.7356,18650.0
2016-06-30 12:40:00,65.69,65.69,65.58,65.59,8800.0,55.7441,55.7441,55.6508,55.6593,8800.0
2016-06-30 12:45:00,65.59,65.61,65.57,65.61,5674.0,55.6593,55.6762,55.6423,55.6762,5674.0
2016-06-30 12:50:00,65.62,65.68,65.62,65.68,19560.0,55.6847,55.7356,55.6847,55.7356,19560.0
2016-06-30 12:55:00,65.67,65.69,65.66,65.67,9006.0,55.7272,55.7441,55.7187,55.7272,9006.0
2016-06-30 13:00:00,65.67,65.72,65.66,65.71,12734.0,55.7272,55.7696,55.7187,55.7611,12734.0
2016-06-30 13:05:00,65.72,65.74,65.69,65.69,10014.0,55.7696,55.7866,55.7441,55.7441,10014.0
2016-06-30 13:10:00,65.69,65.7,65.64,65.66,10992.0,55.7441,55.7526,55.7017,55.7187,10992.0
2016-06-30 13:15:00,65.67,65.7,65.66,65.68,9282.0,55.7272,55.7526,55.7187,55.7356,9282.0
2016-06-30 13:20:00,65.68,65.69,65.66,65.68,8114.0,55.7356,55.7441,55.7187,55.7356,8114.0
2016-06-30 13:25:00,65.68,65.69,65.66,65.69,11144.0,55.7356,55.7441,55.7187,55.7441,11144.0
2016-06-30 13:30:00,65.69,65.69,65.62,65.63,8411.0,55.7441,55.7441,55.6847,55.6932,8411.0
2016-06-30 13:35:00,65.63,65.67,65.62,65.66,16800.0,55.6932,55.7272,55.6847,55.7187,16800.0
2016-06-30 13:40:00,65.66,65.7,65.66,65.7,7714.0,55.7187,55.7526,55.7187,55.7526,7714.0
2016-06-30 13:45:00,65.71,65.74,65.7,65.73,13231.0,55.7611,55.7866,55.7526,55.7781,13231.0
2016-06-30 13:50:00,65.73,65.74,65.72,65.73,7612.0,55.7781,55.7866,55.7696,55.7781,7612.0
2016-06-30 13:55:00,65.71,65.73,65.67,65.72,26934.0,55.7611,55.7781,55.7272,55.7696,26934.0
2016-06-30 14:00:00,65.73,65.74,65.7,65.74,8872.0,55.7781,55.7866,55.7526,55.7866,8872.0
2016-06-30 14:05:00,65.75,65.82,65.72,65.8,17892.0,55.795,55.8544,55.7696,55.8375,17892.0
2016-06-30 14:10:00,65.8,65.85,65.8,65.84,9969.0,55.8375,55.8799,55.8375,55.8714,9969.0
2016-06-30 14:15:00,65.85,65.91,65.85,65.89,13573.0,55.8799,55.9308,55.8799,55.9139,13573.0
2016-06-30 14:20:00,65.9,66.0,65.9,65.98,28422.0,55.9223,56.0072,55.9223,55.9902,28422.0
2016-06-30 14:25:00,65.98,65.99,65.92,65.95,26146.0,55.9902,55.9987,55.9393,55.9648,26146.0
2016-06-30 14:30:00,65.96,65.96,65.88,65.88,19432.0,55.9733,55.9733,55.9054,55.9054,19432.0
2016-06-30 14:35:00,65.89,65.94,65.86,65.92,13503.0,55.9139,55.9563,55.8884,55.9393,13503.0
2016-06-30 14:40:00,65.91,65.96,65.89,65.93,14077.0,55.9308,55.9733,55.9139,55.9478,14077.0
2016-06-30 14:45:00,65.94,66.0,65.93,65.98,10769.0,55.9563,56.0072,55.9478,55.9902,10769.0
2016-06-30 14:50:00,65.98,66.05,65.98,66.05,18117.0,55.9902,56.0496,55.9902,56.0496,18117.0
2016-06-30 14:55:00,66.05,66.09,66.01,66.04,21005.0,56.0496,56.0836,56.0157,56.0411,21005.0
2016-06-30 15:00:00,66.05,66.05,66.01,66.02,19434.0,56.0496,56.0496,56.0157,56.0242,19434.0
2016-06-30 15:05:00,66.02,66.05,66.01,66.04,62311.0,56.0242,56.0496,56.0157,56.0411,62311.0
2016-06-30 15:10:00,66.03,66.05,65.97,66.03,69275.0,56.0327,56.0496,55.9817,56.0327,69275.0
2016-06-30 15:15:00,66.04,66.06,66.0,66.05,30382.0,56.0411,56.0581,56.0072,56.0496,30382.0
2016-06-30 15:20:00,66.06,66.1,66.04,66.09,18138.0,56.0581,56.0921,56.0411,56.0836,18138.0
2016-06-30 15:25:00,66.09,66.22,66.09,66.22,38896.0,56.0836,56.1939,56.0836,56.1939,38896.0
2016-06-30 15:30:00,66.23,66.24,66.16,66.2,48529.0,56.2024,56.2109,56.143,56.1769,48529.0
2016-06-30 15:35:00,66.21,66.21,66.07,66.1,38029.0,56.1854,56.1854,56.0666,56.0921,38029.0
2016-06-30 15:40:00,66.1,66.13,66.06,66.07,34877.0,56.0921,56.1175,56.0581,56.0666,34877.0
2016-06-30 15:45:00,66.08,66.16,66.08,66.15,58487.0,56.0751,56.143,56.0751,56.1345,58487.0
2016-06-30 15:50:00,66.15,66.17,66.1,66.17,77242.0,56.1345,56.1515,56.0921,56.1515,77242.0
2016-06-30 15:55:00,66.16,66.27,66.16,66.27,186293.0,56.143,56.2363,56.143,56.2363,186293.0
2016-07-01 09:30:00,66.15,66.4,66.1,66.28,58756.0,56.1345,56.3466,56.0921,56.2448,58756.0
2016-07-01 09:35:00,66.28,66.42,66.24,66.38,20069.0,56.2448,56.3636,56.2109,56.3297,20069.0
2016-07-01 09:40:00,66.38,66.45,66.28,66.32,54765.0,56.3297,56.3891,56.2448,56.2787,54765.0
2016-07-01 09:45:00,66.34,66.37,66.19,66.24,31682.0,56.2957,56.3212,56.1684,56.2109,31682.0
2016-07-01 09:50:00,66.23,66.29,66.16,66.17,30044.0,56.2024,56.2533,56.143,56.1515,30044.0
2016-07-01 09:55:00,66.19,66.21,66.09,66.14,25140.0,56.1684,56.1854,56.0836,56.126,25140.0
2016-07-01 10:00:00,66.15,66.25,66.15,66.17,24892.0,56.1345,56.2193,56.1345,56.1515,24892.0
2016-07-01 10:05:00,66.16,66.24,66.14,66.19,24097.0,56.143,56.2109,56.126,56.1684,24097.0
2016-07-01 10:10:00,66.19,66.2,66.08,66.1,10569.0,56.1684,56.1769,56.0751,56.0921,10569.0
2016-07-01 10:15:00,66.09,66.11,66.0,66.0,22651.0,56.0836,56.1005,56.0072,56.0072,22651.0
2016-07-01 10:20:00,66.01,66.08,66.0,66.07,19768.0,56.0157,56.0751,56.0072,56.0666,19768.0
2016-07-01 10:25:00,66.08,66.15,66.04,66.15,20742.0,56.0751,56.1345,56.0411,56.1345,20742.0
2016-07-01 10:30:00,66.17,66.25,66.16,66.25,47817.0,56.1515,56.2193,56.143,56.2193,47817.0
2016-07-01 10:35:00,66.25,66.26,66.2,66.25,57963.0,56.2193,56.2278,56.1769,56.2193,57963.0
2016-07-01 10:40:00,66.24,66.29,66.2,66.23,39077.0,56.2109,56.2533,56.1769,56.2024,39077.0
2016-07-01 10:45:00,66.23,66.28,66.18,66.23,44817.0,56.2024,56.2448,56.1599,56.2024,44817.0
2016-07-01 10:50:00,66.23,66.3,66.21,66.26,47198.0,56.2024,56.2618,56.1854,56.2278,47198.0
2016-07-01 10:55:00,66.27,66.37,66.26,66.3,29757.0,56.2363,56.3212,56.2278,56.2618,29757.0
2016-07-01 11:00:00,66.31,66.34,66.29,66.33,38422.0,56.2703,56.2957,56.2533,56.2872,38422.0
2016-07-01 11:05:00,66.33,66.35,66.3,66.34,27491.0,56.2872,56.3042,56.2618,56.2957,27491.0
2016-07-01 11:10:00,66.34,66.48,66.32,66.48,20257.0,56.2957,56.4145,56.2787,56.4145,20257.0
2016-07-01 11:15:00,66.47,66.57,66.43,66.56,31284.0,56.406,56.4909,56.3721,56.4824,31284.0
2016-07-01 11:20:00,66.56,66.57,66.46,66.49,19110.0,56.4824,56.4909,56.3975,56.423,19110.0
2016-07-01 11:25:00,66.5,66.58,66.49,66.56,21865.0,56.4315,56.4994,56.423,56.4824,21865.0
2016-07-01 11:30:00,66.56,66.56,66.52,66.53,13320.0,56.4824,56.4824,56.4485,56.457,13320.0
2016-07-01 11:35:00,66.53,66.54,66.44,66.53,18345.0,56.457,56.4654,56.3806,56.457,18345.0
2016-07-01 11:40:00,66.53,66.61,66.53,66.6,17184.0,56.457,56.5248,56.457,56.5164,17184.0
2016-07-01 11:45:00,66.6,66.6,66.5,66.52,45502.0,56.5164,56.5164,56.4315,56.4485,45502.0
2016-07-01 11:50:00,66.52,66.53,66.49,66.49,33813.0,56.4485,56.457,56.423,56.423,33813.0
2016-07-01 11:55:00,66.5,66.53,66.46,66.52,17072.0,56.4315,56.457,56.3975,56.4485,17072.0
2016-07-01 12:00:00,66.52,66.54,66.5,66.53,13110.0,56.4485,56.4654,56.4315,56.457,13110.0
2016-07-01 12:05:00,66.53,66.53,66.43,66.46,19451.0,56.457,56.457,56.3721,56.3975,19451.0
2016-07-01 12:10:00,66.47,66.47,66.39,66.39,17556.0,56.406,56.406,56.3381,56.3381,17556.0
2016-07-01 12:15:00,66.4,66.42,66.38,66.39,20416.0,56.3466,56.3636,56.3297,56.3381,20416.0
2016-07-01 12:20:00,66.39,66.4,66.31,66.32,10350.0,56.3381,56.3466,56.2703,56.2787,10350.0
2016-07-01 12:25:00,66.32,66.36,66.31,66.33,10159.0,56.2787,56.3127,56.2703,56.2872,10159.0
2016-07-01 12:30:00,66.32,66.43,66.32,66.42,12011.0,56.2787,56.3721,56.2787,56.3636,12011.0
2016-07-01 12:35:00,66.41,66.42,66.38,66.4,12219.0,56.3551,56.3636,56.3297,56.3466,12219.0
2016-07-01 12:40:00,66.39,66.49,66.38,66.49,17943.0,56.3381,56.423,56.3297,56.423,17943.0
2016-07-01 12:45:00,66.5,66.51,66.46,66.47,13943.0,56.4315,56.44,56.3975,56.406,13943.0
2016-07-01 12:50:00,66.46,66.49,66.42,66.49,9812.0,56.3975,56.423,56.3636,56.423,9812.0
2016-07-01 12:55:00,66.49,66.5,66.41,66.46,15102.0,56.423,56.4315,56.3551,56.3975,15102.0
2016-07-01 13:00:00,66.45,66.58,66.45,66.54,24814.0,56.3891,56.4994,56.3891,56.4654,24814.0
2016-07-01 13:05:00,66.53,66.53,66.5,66.52,8823.0,56.457,56.457,56.4315,56.4485,8823.0
2016-07-01 13:10:00,66.52,66.53,66.45,66.48,9197.0,56.4485,56.457,56.3891,56.4145,9197.0
2016-07-01 13:15:00,66.47,66.47,66.41,66.42,11680.0,56.406,56.406,56.3551,56.3636,11680.0
2016-07-01 13:20:00,66.42,66.42,66.39,66.39,9860.0,56.3636,56.3636,56.3381,56.3381,9860.0
2016-07-01 13:25:00,66.39,66.4,66.33,66.33,14419.0,56.3381,56.3466,56.2872,56.2872,14419.0
2016-07-01 13:30:00,66.33,66.39,66.32,66.39,18517.0,56.2872,56.3381,56.2787,56.3381,18517.0
2016-07-01 13:35:00,66.4,66.4,66.32,66.38,13871.0,56.3466,56.3466,56.2787,56.3297,13871.0
2016-07-01 13:40:00,66.38,66.38,66.33,66.36,12748.0,56.3297,56.3297,56.2872,56.3127,12748.0
2016-07-01 13:45:00,66.37,66.42,66.37,66.4,15064.0,56.3212,56.3636,56.3212,56.3466,15064.0
2016-07-01 13:50:00,66.39,66.39,66.34,66.34,11345.0,56.3381,56.3381,56.2957,56.2957,11345.0
2016-07-01 13:55:00,66.35,66.4,66.35,66.37,8506.0,56.3042,56.3466,56.3042,56.3212,8506.0
2016-07-01 14:00:00,66.38,66.4,66.35,66.37,10824.0,56.3297,56.3466,56.3042,56.3212,10824.0
2016-07-01 14:05:00,66.36,66.42,66.34,66.39,14509.0,56.3127,56.3636,56.2957,56.3381,14509.0
2016-07-01 14:10:00,66.4,66.46,66.4,66.42,21617.0,56.3466,56.3975,56.3466,56.3636,21617.0
2016-07-01 14:15:00,66.42,66.43,66.38,66.4,8355.0,56.3636,56.3721,56.3297,56.3466,8355.0
2016-07-01 14:20:00,66.41,66.42,66.38,66.4,15553.0,56.3551,56.3636,56.3297,56.3466,15553.0
2016-07-01 14:25:00,66.41,66.42,66.37,66.4,17803.0,56.3551,56.3636,56.3212,56.3466,17803.0
2016-07-01 14:30:00,66.4,66.43,66.39,66.4,11007.0,56.3466,56.3721,56.3381,56.3466,11007.0
2016-07-01 14:35:00,66.39,66.42,66.38,66.42,11843.0,56.3381,56.3636,56.3297,56.3636,11843.0
2016-07-01 14:40:00,66.41,66.43,66.34,66.37,16456.0,56.3551,56.3721,56.2957,56.3212,16456.0
2016-07-01 14:45:00,66.37,66.4,66.32,66.34,19819.0,56.3212,56.3466,56.2787,56.2957,19819.0
2016-07-01 14:50:00,66.34,66.38,66.33,66.33,17188.0,56.2957,56.3297,56.2872,56.2872,17188.0
2016-07-01 14:55:00,66.33,66.38,66.31,66.34,9540.0,56.2872,56.3297,56.2703,56.2957,9540.0
2016-07-01 15:00:00,66.35,66.39,66.34,66.36,12670.0,56.3042,56.3381,56.2957,56.3127,12670.0
2016-07-01 15:05:00,66.36,66.44,66.36,66.4,23969.0,56.3127,56.3806,56.3127,56.3466,23969.0
2016-07-01 15:10:00,66.39,66.42,66.38,66.4,40401.0,56.3381,56.3636,56.3297,56.3466,40401.0
2016-07-01 15:15:00,66.39,66.42,66.38,66.41,18689.0,56.3381,56.3636,56.3297,56.3551,18689.0
2016-07-01 15:20:00,66.41,66.42,66.39,66.4,24038.0,56.3551,56.3636,56.3381,56.3466,24038.0
2016-07-01 15:25:00,66.4,66.44,66.38,66.38,26254.0,56.3466,56.3806,56.3297,56.3297,26254.0
2016-07-01 15:30:00,66.38,66.41,66.37,66.39,32323.0,56.3297,56.3551,56.3212,56.3381,32323.0
2016-07-01 15:35:00,66.39,66.41,66.29,66.34,43202.0,56.3381,56.3551,56.2533,56.2957,43202.0
2016-07-01 15:40:00,66.33,66.41,66.32,66.4,33509.0,56.2872,56.3551,56.2787,56.3466,33509.0
2016-07-01 15:45:00,66.39,66.41,66.37,66.4,64137.0,56.3381,56.3551,56.3212,56.3466,64137.0
2016-07-01 15:50:00,66.4,66.44,66.39,66.42,131536.0,56.3466,56.3806,56.3381,56.3636,131536.0
2016-07-01 15:55:00,66.41,66.49,66.4,66.45,112108.0,56.3551,56.423,56.3466,56.3891,112108.0
2016-07-05 09:30:00,66.33,66.49,66.16,66.35,61403.0,56.2872,56.423,56.143,56.3042,61403.0
2016-07-05 09:35:00,66.4,66.58,66.34,66.56,32891.0,56.3466,56.4994,56.2957,56.4824,32891.0
2016-07-05 09:40:00,66.55,66.74,66.55,66.61,30971.0,56.4739,56.6352,56.4739,56.5248,30971.0
2016-07-05 09:45:00,66.58,66.61,66.51,66.55,42688.0,56.4994,56.5248,56.44,56.4739,42688.0
2016-07-05 09:50:00,66.54,66.63,66.49,66.61,14594.0,56.4654,56.5418,56.423,56.5248,14594.0
2016-07-05 09:55:00,66.61,66.74,66.59,66.74,18024.0,56.5248,56.6352,56.5079,56.6352,18024.0
2016-07-05 10:00:00,66.74,66.96,66.74,66.96,20746.0,56.6352,56.8218,56.6352,56.8218,20746.0
2016-07-05 10:05:00,66.95,67.01,66.93,67.0,20586.0,56.8134,56.8643,56.7964,56.8558,20586.0
2016-07-05 10:10:00,67.0,67.01,66.96,66.98,15080.0,56.8558,56.8643,56.8218,56.8388,15080.0
2016-07-05 10:15:00,66.98,67.1,66.95,67.0,29150.0,56.8388,56.9406,56.8134,56.8558,29150.0
2016-07-05 10:20:00,67.0,67.13,66.99,67.09,20963.0,56.8558,56.9661,56.8473,56.9322,20963.0
2016-07-05 10:25:00,67.09,67.1,67.05,67.08,13964.0,56.9322,56.9406,56.8982,56.9237,13964.0
2016-07-05 10:30:00,67.07,67.09,67.01,67.07,27004.0,56.9152,56.9322,56.8643,56.9152,27004.0
2016-07-05 10:35:00,67.06,67.06,66.94,66.96,16804.0,56.9067,56.9067,56.8049,56.8218,16804.0
2016-07-05 10:40:00,66.95,66.97,66.88,66.91,51620.0,56.8134,56.8303,56.754,56.7794,51620.0
2016-07-05 10:45:00,66.9,67.01,66.89,67.01,24412.0,56.7709,56.8643,56.7624,56.8643,24412.0
2016-07-05 10:50:00,67.01,67.02,66.93,66.95,20005.0,56.8643,56.8728,56.7964,56.8134,20005.0
2016-07-05 10:55:00,66.96,67.05,66.96,67.03,19783.0,56.8218,56.8982,56.8218,56.8812,19783.0
2016-07-05 11:00:00,67.02,67.06,67.02,67.03,14355.0,56.8728,56.9067,56.8728,56.8812,14355.0
2016-07-05 11:05:00,67.02,67.02,66.97,66.98,15921.0,56.8728,56.8728,56.8303,56.8388,15921.0
2016-07-05 11:10:00,66.98,66.99,66.9,66.94,12407.0,56.8388,56.8473,56.7709,56.8049,12407.0
2016-07-05 11:15:00,66.95,67.02,66.94,66.95,39315.0,56.8134,56.8728,56.8049,56.8134,39315.0
2016-07-05 11:20:00,66.95,70.5,66.94,67.48,601412.0,56.8134,59.8259,56.8049,57.2631,601412.0
2016-07-05 11:25:00,67.49,67.71,67.39,67.55,66210.0,57.2716,57.4583,57.1867,57.3225,66210.0
2016-07-05 11:30:00,67.55,67.58,67.38,67.38,39126.0,57.3225,57.348,57.1783,57.1783,39126.0
2016-07-05 11:35:00,67.38,67.38,67.25,67.29,21593.0,57.1783,57.1783,57.0679,57.1019,21593.0
2016-07-05 11:40:00,67.28,67.45,67.24,67.43,23111.0,57.0934,57.2377,57.0595,57.2207,23111.0
2016-07-05 11:45:00,67.43,67.47,67.3,67.34,25559.0,57.2207,57.2546,57.1104,57.1443,25559.0
2016-07-05 11:50:00,67.35,67.4,67.28,67.35,52101.0,57.1528,57.1952,57.0934,57.1528,52101.0
2016-07-05 11:55:00,67.33,67.5,67.31,67.49,45445.0,57.1358,57.2801,57.1189,57.2716,45445.0
2016-07-05 12:00:00,67.5,67.65,67.41,67.54,90806.0,57.2801,57.4074,57.2037,57.314,90806.0
2016-07-05 12:05:00,67.53,67.55,67.42,67.44,37434.0,57.3055,57.3225,57.2122,57.2292,37434.0
2016-07-05 12:10:00,67.42,67.44,67.33,67.37,17032.0,57.2122,57.2292,57.1358,57.1698,17032.0
2016-07-05 12:15:00,67.36,67.48,67.35,67.42,28852.0,57.1613,57.2631,57.1528,57.2122,28852.0
2016-07-05 12:20:00,67.43,67.49,67.4,67.4,10355.0,57.2207,57.2716,57.1952,57.1952,10355.0
2016-07-05 12:25:00,67.41,67.48,67.39,67.47,17944.0,57.2037,57.2631,57.1867,57.2546,17944.0
2016-07-05 12:30:00,67.46,67.47,67.41,67.42,22978.0,57.2461,57.2546,57.2037,57.2122,22978.0
2016-07-05 12:35:00,67.41,67.46,67.38,67.43,33665.0,57.2037,57.2461,57.1783,57.2207,33665.0
2016-07-05 12:40:00,67.43,67.45,67.38,67.45,19861.0,57.2207,57.2377,57.1783,57.2377,19861.0
2016-07-05 12:45:00,67.45,67.46,67.42,67.44,11079.0,57.2377,57.2461,57.2122,57.2292,11079.0
2016-07-05 12:50:00,67.44,67.46,67.36,67.41,22934.0,57.2292,57.2461,57.1613,57.2037,22934.0
2016-07-05 12:55:00,67.42,67.53,67.41,67.5,9005.0,57.2122,57.3055,57.2037,57.2801,9005.0
2016-07-05 13:00:00,67.48,67.48,67.42,67.45,19027.0,57.2631,57.2631,57.2122,57.2377,19027.0
2016-07-05 13:05:00,67.45,67.48,67.38,67.44,15596.0,57.2377,57.2631,57.1783,57.2292,15596.0
2016-07-05 13:10:00,67.44,67.46,67.41,67.45,9943.0,57.2292,57.2461,57.2037,57.2377,9943.0
2016-07-05 13:15:00,67.44,67.49,67.42,67.44,15504.0,57.2292,57.2716,57.2122,57.2292,15504.0
2016-07-05 13:20:00,67.44,67.47,67.39,67.44,27619.0,57.2292,57.2546,57.1867,57.2292,27619.0
2016-07-05 13:25:00,67.45,67.45,67.41,67.42,9141.0,57.2377,57.2377,57.2037,57.2122,9141.0
2016-07-05 13:30:00,67.41,67.47,67.4,67.42,20166.0,57.2037,57.2546,57.1952,57.2122,20166.0
2016-07-05 13:35:00,67.42,67.42,67.32,67.32,22225.0,57.2122,57.2122,57.1273,57.1273,22225.0
2016-07-05 13:40:00,67.32,67.34,67.28,67.34,14402.0,57.1273,57.1443,57.0934,57.1443,14402.0
2016-07-05 13:45:00,67.34,67.34,67.21,67.22,15086.0,57.1443,57.1443,57.034,57.0425,15086.0
2016-07-05 13:50:00,67.23,67.23,67.17,67.18,13038.0,57.051,57.051,57.0001,57.0085,13038.0
2016-07-05 13:55:00,67.18,67.23,67.18,67.2,11907.0,57.0085,57.051,57.0085,57.0255,11907.0
2016-07-05 14:00:00,67.19,67.31,67.19,67.3,15812.0,57.017,57.1189,57.017,57.1104,15812.0
2016-07-05 14:05:00,67.3,67.3,67.22,67.23,18994.0,57.1104,57.1104,57.0425,57.051,18994.0
2016-07-05 14:10:00,67.23,67.26,67.21,67.21,9420.0,57.051,57.0764,57.034,57.034,9420.0
2016-07-05 14:15:00,67.22,67.29,67.22,67.26,10320.0,57.0425,57.1019,57.0425,57.0764,10320.0
2016-07-05 14:20:00,67.26,67.34,67.26,67.28,12187.0,57.0764,57.1443,57.0764,57.0934,12187.0
2016-07-05 14:25:00,67.27,67.27,67.2,67.22,8681.0,57.0849,57.0849,57.0255,57.0425,8681.0
2016-07-05 14:30:00,67.21,67.21,67.11,67.14,22900.0,57.034,57.034,56.9491,56.9746,22900.0
2016-07-05 14:35:00,67.14,67.18,67.11,67.13,12685.0,56.9746,57.0085,56.9491,56.9661,12685.0
2016-07-05 14:40:00,67.13,67.17,67.12,67.16,15598.0,56.9661,57.0001,56.9576,56.9916,15598.0
2016-07-05 14:45:00,67.16,67.18,67.04,67.06,13362.0,56.9916,57.0085,56.8897,56.9067,13362.0
2016-07-05 14:50:00,67.06,67.11,67.03,67.09,8752.0,56.9067,56.9491,56.8812,56.9322,8752.0
2016-07-05 14:55:00,67.09,67.15,67.08,67.12,10162.0,56.9322,56.9831,56.9237,56.9576,10162.0
2016-07-05 15:00:00,67.13,67.17,67.12,67.17,9049.0,56.9661,57.0001,56.9576,57.0001,9049.0
2016-07-05 15:05:00,67.17,67.17,67.12,67.12,12876.0,57.0001,57.0001,56.9576,56.9576,12876.0
2016-07-05 15:10:00,67.12,67.22,67.12,67.19,11549.0,56.9576,57.0425,56.9576,57.017,11549.0
2016-07-05 15:15:00,67.18,67.26,67.16,67.25,21068.0,57.0085,57.0764,56.9916,57.0679,21068.0
2016-07-05 15:20:00,67.25,67.33,67.25,67.31,76314.0,57.0679,57.1358,57.0679,57.1189,76314.0
2016-07-05 15:25:00,67.31,67.32,67.26,67.28,32104.0,57.1189,57.1273,57.0764,57.0934,32104.0
2016-07-05 15:30:00,67.27,67.35,67.24,67.32,29225.0,57.0849,57.1528,57.0595,57.1273,29225.0
2016-07-05 15:35:00,67.32,67.34,67.29,67.31,67964.0,57.1273,57.1443,57.1019,57.1189,67964.0
2016-07-05 15:40:00,67.31,67.35,67.29,67.31,55551.0,57.1189,57.1528,57.1019,57.1189,55551.0
2016-07-05 15:45:00,67.31,67.34,67.24,67.25,119676.0,57.1189,57.1443,57.0595,57.0679,119676.0
2016-07-05 15:50:00,67.26,67.26,67.14,67.15,167376.0,57.0764,57.0764,56.9746,56.9831,167376.0
2016-07-05 15:55:00,67.16,67.17,66.91,67.04,596194.0,56.9916,57.0001,56.7794,56.8897,596194.0
2016-07-06 09:30:00,67.15,67.37,67.0,67.12,61630.0,56.9831,57.1698,56.8558,56.9576,61630.0
2016-07-06 09:35:00,67.21,67.21,67.05,67.14,38609.0,57.034,57.034,56.8982,56.9746,38609.0
2016-07-06 09:40:00,67.11,67.21,67.08,67.15,28393.0,56.9491,57.034,56.9237,56.9831,28393.0
2016-07-06 09:45:00,67.15,67.15,66.86,66.92,137353.0,56.9831,56.9831,56.737,56.7879,137353.0
2016-07-06 09:50:00,66.87,66.92,66.54,66.54,53956.0,56.7455,56.7879,56.4654,56.4654,53956.0
2016-07-06 09:55:00,66.54,66.61,66.51,66.61,28501.0,56.4654,56.5248,56.44,56.5248,28501.0
2016-07-06 10:00:00,66.63,66.83,66.62,66.67,19685.0,56.5418,56.7115,56.5333,56.5758,19685.0
2016-07-06 10:05:00,66.67,66.69,66.6,66.64,33127.0,56.5758,56.5927,56.5164,56.5503,33127.0
2016-07-06 10:10:00,66.63,66.7,66.62,66.62,22796.0,56.5418,56.6012,56.5333,56.5333,22796.0
2016-07-06 10:15:00,66.62,66.63,66.51,66.57,24656.0,56.5333,56.5418,56.44,56.4909,24656.0
2016-07-06 10:20:00,66.56,66.61,66.52,66.53,18668.0,56.4824,56.5248,56.4485,56.457,18668.0
2016-07-06 10:25:00,66.53,66.55,66.3,66.31,40690.0,56.457,56.4739,56.2618,56.2703,40690.0
2016-07-06 10:30:00,66.31,66.36,66.25,66.29,48180.0,56.2703,56.3127,56.2193,56.2533,48180.0
2016-07-06 10:35:00,66.29,66.37,66.28,66.34,26253.0,56.2533,56.3212,56.2448,56.2957,26253.0
2016-07-06 10:40:00,66.34,66.36,66.28,66.29,15902.0,56.2957,56.3127,56.2448,56.2533,15902.0
2016-07-06 10:45:00,66.29,66.35,66.28,66.29,18557.0,56.2533,56.3042,56.2448,56.2533,18557.0
2016-07-06 10:50:00,66.3,66.57,66.3,66.57,22586.0,56.2618,56.4909,56.2618,56.4909,22586.0
2016-07-06 10:55:00,66.59,66.77,66.59,66.7,23175.0,56.5079,56.6606,56.5079,56.6012,23175.0
2016-07-06 11:00:00,66.7,66.8,66.7,66.8,44762.0,56.6012,56.6861,56.6012,56.6861,44762.0
2016-07-06 11:05:00,66.8,66.87,66.79,66.86,62249.0,56.6861,56.7455,56.6776,56.737,62249.0
2016-07-06 11:10:00,66.86,66.96,66.8,66.8,51817.0,56.737,56.8218,56.6861,56.6861,51817.0
2016-07-06 11:15:00,66.8,66.95,66.8,66.91,24432.0,56.6861,56.8134,56.6861,56.7794,24432.0
2016-07-06 11:20:00,66.92,66.95,66.85,66.94,34643.0,56.7879,56.8134,56.7285,56.8049,34643.0
2016-07-06 11:25:00,66.95,66.95,66.85,66.91,38957.0,56.8134,56.8134,56.7285,56.7794,38957.0
2016-07-06 11:30:00,66.9,67.03,66.9,66.97,31627.0,56.7709,56.8812,56.7709,56.8303,31627.0
2016-07-06 11:35:00,66.97,67.04,66.96,67.04,21192.0,56.8303,56.8897,56.8218,56.8897,21192.0
2016-07-06 11:40:00,67.06,67.06,66.88,66.9,36717.0,56.9067,56.9067,56.754,56.7709,36717.0
2016-07-06 11:45:00,66.9,66.9,66.82,66.82,34357.0,56.7709,56.7709,56.703,56.703,34357.0
2016-07-06 11:50:00,66.81,66.85,66.77,66.85,52346.0,56.6946,56.7285,56.6606,56.7285,52346.0
2016-07-06 11:55:00,66.87,66.94,66.87,66.91,14688.0,56.7455,56.8049,56.7455,56.7794,14688.0
2016-07-06 12:00:00,66.9,66.94,66.84,66.91,44291.0,56.7709,56.8049,56.72,56.7794,44291.0
2016-07-06 12:05:00,66.91,66.93,66.87,66.88,28442.0,56.7794,56.7964,56.7455,56.754,28442.0
2016-07-06 12:10:00,66.87,66.93,66.87,66.88,13816.0,56.7455,56.7964,56.7455,56.754,13816.0
2016-07-06 12:15:00,66.89,66.99,66.85,66.95,37874.0,56.7624,56.8473,56.7285,56.8134,37874.0
2016-07-06 12:20:00,66.95,66.99,66.92,66.93,4488.0,56.8134,56.8473,56.7879,56.7964,4488.0
2016-07-06 12:25:00,66.92,66.99,66.89,66.94,24433.0,56.7879,56.8473,56.7624,56.8049,24433.0
2016-07-06 12:30:00,66.93,66.97,66.89,66.94,19678.0,56.7964,56.8303,56.7624,56.8049,19678.0
2016-07-06 12:35:00,66.95,66.98,66.89,66.98,14659.0,56.8134,56.8388,56.7624,56.8388,14659.0
2016-07-06 12:40:00,66.98,66.99,66.93,66.93,15006.0,56.8388,56.8473,56.7964,56.7964,15006.0
2016-07-06 12:45:00,66.93,67.0,66.92,66.94,12032.0,56.7964,56.8558,56.7879,56.8049,12032.0
2016-07-06 12:50:00,66.95,67.06,66.95,67.03,28902.0,56.8134,56.9067,56.8134,56.8812,28902.0
2016-07-06 12:55:00,67.05,67.1,67.05,67.09,18377.0,56.8982,56.9406,56.8982,56.9322,18377.0
2016-07-06 13:00:00,67.09,67.1,67.02,67.08,34902.0,56.9322,56.9406,56.8728,56.9237,34902.0
2016-07-06 13:05:00,67.09,67.1,66.94,66.94,27147.0,56.9322,56.9406,56.8049,56.8049,27147.0
2016-07-06 13:10:00,66.93,67.01,66.92,66.96,24379.0,56.7964,56.8643,56.7879,56.8218,24379.0
2016-07-06 13:15:00,66.96,67.01,66.94,66.96,16816.0,56.8218,56.8643,56.8049,56.8218,16816.0
2016-07-06 13:20:00,66.96,67.0,66.95,66.95,17830.0,56.8218,56.8558,56.8134,56.8134,17830.0
2016-07-06 13:25:00,66.96,67.0,66.91,66.93,29864.0,56.8218,56.8558,56.7794,56.7964,29864.0
2016-07-06 13:30:00,66.93,66.99,66.93,66.97,14097.0,56.7964,56.8473,56.7964,56.8303,14097.0
2016-07-06 13:35:00,66.97,67.02,66.97,67.0,10841.0,56.8303,56.8728,56.8303,56.8558,10841.0
2016-07-06 13:40:00,66.99,67.04,66.98,67.01,20810.0,56.8473,56.8897,56.8388,56.8643,20810.0
2016-07-06 13:45:00,67.02,67.05,66.98,67.02,41707.0,56.8728,56.8982,56.8388,56.8728,41707.0
2016-07-06 13:50:00,67.02,67.04,67.02,67.03,12470.0,56.8728,56.8897,56.8728,56.8812,12470.0
2016-07-06 13:55:00,67.03,67.03,66.97,67.01,18075.0,56.8812,56.8812,56.8303,56.8643,18075.0
2016-07-06 14:00:00,67.0,67.09,67.0,67.07,17537.0,56.8558,56.9322,56.8558,56.9152,17537.0
2016-07-06 14:05:00,67.07,67.16,67.04,67.16,20698.0,56.9152,56.9916,56.8897,56.9916,20698.0
2016-07-06 14:10:00,67.16,67.17,67.06,67.09,25125.0,56.9916,57.0001,56.9067,56.9322,25125.0
2016-07-06 14:15:00,67.08,67.14,66.99,67.13,22306.0,56.9237,56.9746,56.8473,56.9661,22306.0
2016-07-06 14:20:00,67.13,67.15,67.11,67.13,17682.0,56.9661,56.9831,56.9491,56.9661,17682.0
2016-07-06 14:25:00,67.12,67.14,67.09,67.09,16658.0,56.9576,56.9746,56.9322,56.9322,16658.0
2016-07-06 14:30:00,67.1,67.22,67.1,67.22,20198.0,56.9406,57.0425,56.9406,57.0425,20198.0
2016-07-06 14:35:00,67.22,67.28,67.19,67.27,22405.0,57.0425,57.0934,57.017,57.0849,22405.0
2016-07-06 14:40:00,67.27,67.28,67.19,67.21,44754.0,57.0849,57.0934,57.017,57.034,44754.0
2016-07-06 14:45:00,67.22,67.23,67.18,67.19,8837.0,57.0425,57.051,57.0085,57.017,8837.0
2016-07-06 14:50:00,67.19,67.3,67.18,67.27,22457.0,57.017,57.1104,57.0085,57.0849,22457.0
2016-07-06 14:55:00,67.27,67.35,67.26,67.3,32385.0,57.0849,57.1528,57.0764,57.1104,32385.0
2016-07-06 15:00:00,67.3,67.3,67.2,67.24,23205.0,57.1104,57.1104,57.0255,57.0595,23205.0
2016-07-06 15:05:00,67.24,67.27,67.18,67.21,26632.0,57.0595,57.0849,57.0085,57.034,26632.0
2016-07-06 15:10:00,67.2,67.26,67.18,67.24,27663.0,57.0255,57.0764,57.0085,57.0595,27663.0
2016-07-06 15:15:00,67.23,67.24,67.16,67.17,12426.0,57.051,57.0595,56.9916,57.0001,12426.0
2016-07-06 15:20:00,67.15,67.19,67.11,67.17,40396.0,56.9831,57.017,56.9491,57.0001,40396.0
2016-07-06 15:25:00,67.17,67.17,67.11,67.14,25411.0,57.0001,57.0001,56.9491,56.9746,25411.0
2016-07-06 15:30:00,67.13,67.15,67.09,67.11,37020.0,56.9661,56.9831,56.9322,56.9491,37020.0
2016-07-06 15:35:00,67.11,67.16,67.08,67.13,49678.0,56.9491,56.9916,56.9237,56.9661,49678.0
2016-07-06 15:40:00,67.13,67.16,67.12,67.14,27992.0,56.9661,56.9916,56.9576,56.9746,27992.0
2016-07-06 15:45:00,67.14,67.15,67.09,67.1,50819.0,56.9746,56.9831,56.9322,56.9406,50819.0
2016-07-06 15:50:00,67.1,67.15,67.08,67.15,73776.0,56.9406,56.9831,56.9237,56.9831,73776.0
2016-07-06 15:55:00,67.16,67.22,67.15,67.2,94998.0,56.9916,57.0425,56.9831,57.0255,94998.0
2016-07-07 09:30:00,67.3,67.5,66.88,67.1,37627.0,57.1104,57.2801,56.754,56.9406,37627.0
2016-07-07 09:35:00,67.09,67.33,67.05,67.3,13408.0,56.9322,57.1358,56.8982,57.1104,13408.0
2016-07-07 09:40:00,67.28,67.63,67.27,67.6,20873.0,57.0934,57.3904,57.0849,57.3649,20873.0
2016-07-07 09:45:00,67.56,67.59,67.41,67.46,26540.0,57.331,57.3565,57.2037,57.2461,26540.0
2016-07-07 09:50:00,67.45,67.45,67.25,67.29,19553.0,57.2377,57.2377,57.0679,57.1019,19553.0
2016-07-07 09:55:00,67.28,67.35,67.16,67.35,15054.0,57.0934,57.1528,56.9916,57.1528,15054.0
2016-07-07 10:00:00,67.34,67.36,67.31,67.36,16259.0,57.1443,57.1613,57.1189,57.1613,16259.0
2016-07-07 10:05:00,67.36,67.49,67.32,67.48,17215.0,57.1613,57.2716,57.1273,57.2631,17215.0
2016-07-07 10:10:00,67.48,67.57,67.44,67.55,22475.0,57.2631,57.3395,57.2292,57.3225,22475.0
2016-07-07 10:15:00,67.55,67.56,67.32,67.45,34522.0,57.3225,57.331,57.1273,57.2377,34522.0
2016-07-07 10:20:00,67.46,67.53,67.41,67.42,14626.0,57.2461,57.3055,57.2037,57.2122,14626.0
2016-07-07 10:25:00,67.43,67.56,67.37,67.52,27992.0,57.2207,57.331,57.1698,57.2971,27992.0
2016-07-07 10:30:00,67.52,67.52,67.27,67.31,33409.0,57.2971,57.2971,57.0849,57.1189,33409.0
2016-07-07 10:35:00,67.33,67.44,67.3,67.43,25987.0,57.1358,57.2292,57.1104,57.2207,25987.0
2016-07-07 10:40:00,67.44,67.45,67.39,67.41,15528.0,57.2292,57.2377,57.1867,57.2037,15528.0
2016-07-07 10:45:00,67.41,67.58,67.41,67.56,10775.0,57.2037,57.348,57.2037,57.331,10775.0
2016-07-07 10:50:00,67.56,67.56,67.43,67.44,6360.0,57.331,57.331,57.2207,57.2292,6360.0
2016-07-07 10:55:00,67.42,67.47,67.41,67.46,10241.0,57.2122,57.2546,57.2037,57.2461,10241.0
2016-07-07 11:00:00,67.46,67.58,67.44,67.54,29106.0,57.2461,57.348,57.2292,57.314,29106.0
2016-07-07 11:05:00,67.55,67.63,67.51,67.59,15621.0,57.3225,57.3904,57.2886,57.3565,15621.0
2016-07-07 11:10:00,67.59,67.62,67.45,67.45,14628.0,57.3565,57.3819,57.2377,57.2377,14628.0
2016-07-07 11:15:00,67.45,67.47,67.34,67.4,12995.0,57.2377,57.2546,57.1443,57.1952,12995.0
2016-07-07 11:20:00,67.4,67.48,67.39,67.43,10069.0,57.1952,57.2631,57.1867,57.2207,10069.0
2016-07-07 11:25:00,67.44,67.55,67.44,67.49,8797.0,57.2292,57.3225,57.2292,57.2716,8797.0
2016-07-07 11:30:00,67.49,67.51,67.42,67.45,14104.0,57.2716,57.2886,57.2122,57.2377,14104.0
2016-07-07 11:35:00,67.44,67.46,67.37,67.46,9473.0,57.2292,57.2461,57.1698,57.2461,9473.0
2016-07-07 11:40:00,67.46,67.51,67.43,67.47,7451.0,57.2461,57.2886,57.2207,57.2546,7451.0
2016-07-07 11:45:00,67.47,67.55,67.46,67.51,11044.0,57.2546,57.3225,57.2461,57.2886,11044.0
2016-07-07 11:50:00,67.5,67.51,67.39,67.43,20778.0,57.2801,57.2886,57.1867,57.2207,20778.0
2016-07-07 11:55:00,67.44,67.46,67.41,67.45,10179.0,57.2292,57.2461,57.2037,57.2377,10179.0
2016-07-07 12:00:00,67.45,67.49,67.42,67.45,7081.0,57.2377,57.2716,57.2122,57.2377,7081.0
2016-07-07 12:05:00,67.44,67.45,67.41,67.43,7379.0,57.2292,57.2377,57.2037,57.2207,7379.0
2016-07-07 12:10:00,67.42,67.45,67.38,67.4,9486.0,57.2122,57.2377,57.1783,57.1952,9486.0
2016-07-07 12:15:00,67.39,67.4,67.36,67.4,6036.0,57.1867,57.1952,57.1613,57.1952,6036.0
2016-07-07 12:20:00,67.42,67.44,67.4,67.42,8566.0,57.2122,57.2292,57.1952,57.2122,8566.0
2016-07-07 12:25:00,67.43,67.44,67.39,67.41,10569.0,57.2207,57.2292,57.1867,57.2037,10569.0
2016-07-07 12:30:00,67.41,67.41,67.37,67.39,11745.0,57.2037,57.2037,57.1698,57.1867,11745.0
2016-07-07 12:35:00,67.38,67.41,67.37,67.4,5397.0,57.1783,57.2037,57.1698,57.1952,5397.0
2016-07-07 12:40:00,67.38,67.39,67.33,67.33,10197.0,57.1783,57.1867,57.1358,57.1358,10197.0
2016-07-07 12:45:00,67.32,67.33,67.27,67.29,6973.0,57.1273,57.1358,57.0849,57.1019,6973.0
2016-07-07 12:50:00,67.27,67.28,67.2,67.2,13281.0,57.0849,57.0934,57.0255,57.0255,13281.0
2016-07-07 12:55:00,67.22,67.24,67.19,67.21,8391.0,57.0425,57.0595,57.017,57.034,8391.0
2016-07-07 13:00:00,67.22,67.22,67.15,67.18,13843.0,57.0425,57.0425,56.9831,57.0085,13843.0
2016-07-07 13:05:00,67.18,67.23,67.17,67.2,11773.0,57.0085,57.051,57.0001,57.0255,11773.0
2016-07-07 13:10:00,67.2,67.24,67.2,67.22,8706.0,57.0255,57.0595,57.0255,57.0425,8706.0
2016-07-07 13:15:00,67.22,67.23,67.16,67.17,10684.0,57.0425,57.051,56.9916,57.0001,10684.0
2016-07-07 13:20:00,67.17,67.17,67.07,67.07,16963.0,57.0001,57.0001,56.9152,56.9152,16963.0
2016-07-07 13:25:00,67.09,67.11,66.99,67.0,19273.0,56.9322,56.9491,56.8473,56.8558,19273.0
2016-07-07 13:30:00,67.01,67.18,67.0,67.18,11451.0,56.8643,57.0085,56.8558,57.0085,11451.0
2016-07-07 13:35:00,67.18,67.23,67.17,67.18,13874.0,57.0085,57.051,57.0001,57.0085,13874.0
2016-07-07 13:40:00,67.19,67.28,67.16,67.28,14956.0,57.017,57.0934,56.9916,57.0934,14956.0
2016-07-07 13:45:00,67.28,67.28,67.22,67.22,8498.0,57.0934,57.0934,57.0425,57.0425,8498.0
2016-07-07 13:50:00,67.23,67.24,67.18,67.22,7153.0,57.051,57.0595,57.0085,57.0425,7153.0
2016-07-07 13:55:00,67.21,67.22,67.18,67.21,9988.0,57.034,57.0425,57.0085,57.034,9988.0
2016-07-07 14:00:00,67.22,67.22,67.18,67.19,16525.0,57.0425,57.0425,57.0085,57.017,16525.0
2016-07-07 14:05:00,67.2,67.24,67.18,67.21,15452.0,57.0255,57.0595,57.0085,57.034,15452.0
2016-07-07 14:10:00,67.21,67.21,67.05,67.08,12923.0,57.034,57.034,56.8982,56.9237,12923.0
2016-07-07 14:15:00,67.09,67.13,67.08,67.1,20183.0,56.9322,56.9661,56.9237,56.9406,20183.0
2016-07-07 14:20:00,67.1,67.12,67.09,67.11,10791.0,56.9406,56.9576,56.9322,56.9491,10791.0
2016-07-07 14:25:00,67.12,67.19,67.11,67.14,12875.0,56.9576,57.017,56.9491,56.9746,12875.0
2016-07-07 14:30:00,67.15,67.18,67.15,67.15,8660.0,56.9831,57.0085,56.9831,56.9831,8660.0
2016-07-07 14:35:00,67.15,67.2,67.15,67.16,13322.0,56.9831,57.0255,56.9831,56.9916,13322.0
2016-07-07 14:40:00,67.15,67.17,67.14,67.14,11818.0,56.9831,57.0001,56.9746,56.9746,11818.0
2016-07-07 14:45:00,67.14,67.2,67.14,67.18,8880.0,56.9746,57.0255,56.9746,57.0085,8880.0
2016-07-07 14:50:00,67.19,67.2,67.14,67.2,15649.0,57.017,57.0255,56.9746,57.0255,15649.0
2016-07-07 14:55:00,67.19,67.2,67.12,67.13,15155.0,57.017,57.0255,56.9576,56.9661,15155.0
2016-07-07 15:00:00,67.13,67.2,67.13,67.2,13029.0,56.9661,57.0255,56.9661,57.0255,13029.0
2016-07-07 15:05:00,67.19,67.23,67.18,67.23,17766.0,57.017,57.051,57.0085,57.051,17766.0
2016-07-07 15:10:00,67.23,67.24,67.17,67.19,9440.0,57.051,57.0595,57.0001,57.017,9440.0
2016-07-07 15:15:00,67.19,67.21,67.17,67.19,10708.0,57.017,57.034,57.0001,57.017,10708.0
2016-07-07 15:20:00,67.19,67.22,67.15,67.2,16966.0,57.017,57.0425,56.9831,57.0255,16966.0
2016-07-07 15:25:00,67.21,67.25,67.19,67.25,13580.0,57.034,57.0679,57.017,57.0679,13580.0
2016-07-07 15:30:00,67.25,67.28,67.23,67.28,14960.0,57.0679,57.0934,57.051,57.0934,14960.0
2016-07-07 15:35:00,67.27,67.29,67.24,67.27,21452.0,57.0849,57.1019,57.0595,57.0849,21452.0
2016-07-07 15:40:00,67.27,67.3,67.26,67.26,22804.0,57.0849,57.1104,57.0764,57.0764,22804.0
2016-07-07 15:45:00,67.27,67.32,67.26,67.28,41133.0,57.0849,57.1273,57.0764,57.0934,41133.0
2016-07-07 15:50:00,67.27,67.3,67.24,67.26,25183.0,57.0849,57.1104,57.0595,57.0764,25183.0
2016-07-07 15:55:00,67.25,67.28,67.24,67.27,67444.0,57.0679,57.0934,57.0595,57.0849,67444.0
2016-07-08 09:30:00,67.44,67.61,67.35,67.52,26547.0,57.2292,57.3734,57.1528,57.2971,26547.0
2016-07-08 09:35:00,67.53,67.75,67.51,67.75,26590.0,57.3055,57.4922,57.2886,57.4922,26590.0
2016-07-08 09:40:00,67.7,67.74,67.6,67.74,22375.0,57.4498,57.4837,57.3649,57.4837,22375.0
2016-07-08 09:45:00,67.71,67.76,67.67,67.75,12482.0,57.4583,57.5007,57.4243,57.4922,12482.0
2016-07-08 09:50:00,67.72,67.85,67.71,67.74,16887.0,57.4668,57.5771,57.4583,57.4837,16887.0
2016-07-08 09:55:00,67.73,67.76,67.68,67.73,12153.0,57.4753,57.5007,57.4328,57.4753,12153.0
2016-07-08 10:00:00,67.75,67.85,67.75,67.83,19862.0,57.4922,57.5771,57.4922,57.5601,19862.0
2016-07-08 10:05:00,67.84,67.94,67.83,67.89,23095.0,57.5686,57.6535,57.5601,57.611,23095.0
2016-07-08 10:10:00,67.91,67.93,67.84,67.86,7690.0,57.628,57.645,57.5686,57.5856,7690.0
2016-07-08 10:15:00,67.87,67.89,67.83,67.86,15676.0,57.5941,57.611,57.5601,57.5856,15676.0
2016-07-08 10:20:00,67.89,67.97,67.85,67.86,17727.0,57.611,57.6789,57.5771,57.5856,17727.0
2016-07-08 10:25:00,67.86,67.93,67.86,67.9,8058.0,57.5856,57.645,57.5856,57.6195,8058.0
2016-07-08 10:30:00,67.9,67.91,67.84,67.85,13281.0,57.6195,57.628,57.5686,57.5771,13281.0
2016-07-08 10:35:00,67.85,67.86,67.81,67.84,32069.0,57.5771,57.5856,57.5432,57.5686,32069.0
2016-07-08 10:40:00,67.85,67.9,67.84,67.88,16631.0,57.5771,57.6195,57.5686,57.6026,16631.0
2016-07-08 10:45:00,67.87,67.88,67.84,67.87,12011.0,57.5941,57.6026,57.5686,57.5941,12011.0
2016-07-08 10:50:00,67.86,67.88,67.8,67.81,12393.0,57.5856,57.6026,57.5347,57.5432,12393.0
2016-07-08 10:55:00,67.8,67.82,67.76,67.79,11504.0,57.5347,57.5516,57.5007,57.5262,11504.0
2016-07-08 11:00:00,67.8,67.87,67.8,67.87,8272.0,57.5347,57.5941,57.5347,57.5941,8272.0
2016-07-08 11:05:00,67.88,67.93,67.88,67.93,12567.0,57.6026,57.645,57.6026,57.645,12567.0
2016-07-08 11:10:00,67.92,67.93,67.84,67.84,38025.0,57.6365,57.645,57.5686,57.5686,38025.0
2016-07-08 11:15:00,67.84,67.86,67.74,67.74,15672.0,57.5686,57.5856,57.4837,57.4837,15672.0
2016-07-08 11:20:00,67.75,67.75,67.69,67.69,11206.0,57.4922,57.4922,57.4413,57.4413,11206.0
2016-07-08 11:25:00,67.71,67.75,67.7,67.73,8984.0,57.4583,57.4922,57.4498,57.4753,8984.0
2016-07-08 11:30:00,67.73,67.86,67.73,67.83,42486.0,57.4753,57.5856,57.4753,57.5601,42486.0
2016-07-08 11:35:00,67.83,67.85,67.82,67.83,3277.0,57.5601,57.5771,57.5516,57.5601,3277.0
2016-07-08 11:40:00,67.84,67.84,67.69,67.71,52504.0,57.5686,57.5686,57.4413,57.4583,52504.0
2016-07-08 11:45:00,67.7,67.78,67.68,67.78,6879.0,57.4498,57.5177,57.4328,57.5177,6879.0
2016-07-08 11:50:00,67.78,67.78,67.74,67.76,15749.0,57.5177,57.5177,57.4837,57.5007,15749.0
2016-07-08 11:55:00,67.74,67.78,67.73,67.77,10267.0,57.4837,57.5177,57.4753,57.5092,10267.0
2016-07-08 12:00:00,67.78,67.79,67.71,67.71,7138.0,57.5177,57.5262,57.4583,57.4583,7138.0
2016-07-08 12:05:00,67.71,67.72,67.68,67.68,8300.0,57.4583,57.4668,57.4328,57.4328,8300.0
2016-07-08 12:10:00,67.68,67.69,67.66,67.68,5204.0,57.4328,57.4413,57.4159,57.4328,5204.0
2016-07-08 12:15:00,67.69,67.69,67.66,67.66,17961.0,57.4413,57.4413,57.4159,57.4159,17961.0
2016-07-08 12:20:00,67.66,67.68,67.56,67.56,23027.0,57.4159,57.4328,57.331,57.331,23027.0
2016-07-08 12:25:00,67.57,67.57,67.51,67.51,13774.0,57.3395,57.3395,57.2886,57.2886,13774.0
2016-07-08 12:30:00,67.5,67.56,67.5,67.56,5588.0,57.2801,57.331,57.2801,57.331,5588.0
2016-07-08 12:35:00,67.55,67.55,67.48,67.49,9099.0,57.3225,57.3225,57.2631,57.2716,9099.0
2016-07-08 12:40:00,67.5,67.58,67.49,67.58,8460.0,57.2801,57.348,57.2716,57.348,8460.0
2016-07-08 12:45:00,67.57,67.62,67.56,67.62,10019.0,57.3395,57.3819,57.331,57.3819,10019.0
2016-07-08 12:50:00,67.61,67.62,67.58,67.59,8819.0,57.3734,57.3819,57.348,57.3565,8819.0
2016-07-08 12:55:00,67.59,67.6,67.54,67.55,18611.0,57.3565,57.3649,57.314,57.3225,18611.0
2016-07-08 13:00:00,67.56,67.56,67.54,67.56,7068.0,57.331,57.331,57.314,57.331,7068.0
2016-07-08 13:05:00,67.57,67.6,67.56,67.59,7504.0,57.3395,57.3649,57.331,57.3565,7504.0
2016-07-08 13:10:00,67.59,67.62,67.59,67.62,3948.0,57.3565,57.3819,57.3565,57.3819,3948.0
2016-07-08 13:15:00,67.62,67.62,67.59,67.62,7454.0,57.3819,57.3819,57.3565,57.3819,7454.0
2016-07-08 13:20:00,67.62,67.67,67.62,67.67,11432.0,57.3819,57.4243,57.3819,57.4243,11432.0
2016-07-08 13:25:00,67.67,67.73,67.66,67.73,6128.0,57.4243,57.4753,57.4159,57.4753,6128.0
2016-07-08 13:30:00,67.71,67.73,67.67,67.67,16670.0,57.4583,57.4753,57.4243,57.4243,16670.0
2016-07-08 13:35:00,67.69,67.69,67.63,67.65,8592.0,57.4413,57.4413,57.3904,57.4074,8592.0
2016-07-08 13:40:00,67.66,67.71,67.63,67.63,6641.0,57.4159,57.4583,57.3904,57.3904,6641.0
2016-07-08 13:45:00,67.63,67.64,67.61,67.63,9274.0,57.3904,57.3989,57.3734,57.3904,9274.0
2016-07-08 13:50:00,67.63,67.64,67.6,67.61,22297.0,57.3904,57.3989,57.3649,57.3734,22297.0
2016-07-08 13:55:00,67.62,67.64,67.61,67.63,11905.0,57.3819,57.3989,57.3734,57.3904,11905.0
2016-07-08 14:00:00,67.64,67.65,67.61,67.65,13134.0,57.3989,57.4074,57.3734,57.4074,13134.0
2016-07-08 14:05:00,67.64,67.67,67.64,67.65,14296.0,57.3989,57.4243,57.3989,57.4074,14296.0
2016-07-08 14:10:00,67.67,67.69,67.64,67.69,9054.0,57.4243,57.4413,57.3989,57.4413,9054.0
2016-07-08 14:15:00,67.68,67.73,67.68,67.73,15372.0,57.4328,57.4753,57.4328,57.4753,15372.0
2016-07-08 14:20:00,67.73,67.77,67.72,67.75,20678.0,57.4753,57.5092,57.4668,57.4922,20678.0
2016-07-08 14:25:00,67.75,67.78,67.73,67.78,18373.0,57.4922,57.5177,57.4753,57.5177,18373.0
2016-07-08 14:30:00,67.78,67.79,67.76,67.77,23303.0,57.5177,57.5262,57.5007,57.5092,23303.0
2016-07-08 14:35:00,67.76,67.76,67.73,67.74,19911.0,57.5007,57.5007,57.4753,57.4837,19911.0
2016-07-08 14:40:00,67.74,67.75,67.69,67.71,11295.0,57.4837,57.4922,57.4413,57.4583,11295.0
2016-07-08 14:45:00,67.7,67.71,67.69,67.7,9029.0,57.4498,57.4583,57.4413,57.4498,9029.0
2016-07-08 14:50:00,67.71,67.71,67.68,67.71,39933.0,57.4583,57.4583,57.4328,57.4583,39933.0
2016-07-08 14:55:00,67.71,67.71,67.62,67.63,41024.0,57.4583,57.4583,57.3819,57.3904,41024.0
2016-07-08 15:00:00,67.63,67.65,67.61,67.63,47414.0,57.3904,57.4074,57.3734,57.3904,47414.0
2016-07-08 15:05:00,67.62,67.64,67.59,67.59,18390.0,57.3819,57.3989,57.3565,57.3565,18390.0
2016-07-08 15:10:00,67.59,67.61,67.58,67.6,26940.0,57.3565,57.3734,57.348,57.3649,26940.0
2016-07-08 15:15:00,67.61,67.61,67.55,67.57,19598.0,57.3734,57.3734,57.3225,57.3395,19598.0
2016-07-08 15:20:00,67.57,67.57,67.53,67.56,48576.0,57.3395,57.3395,57.3055,57.331,48576.0
2016-07-08 15:25:00,67.56,67.57,67.52,67.52,14586.0,57.331,57.3395,57.2971,57.2971,14586.0
2016-07-08 15:30:00,67.52,67.6,67.51,67.58,34697.0,57.2971,57.3649,57.2886,57.348,34697.0
2016-07-08 15:35:00,67.58,67.61,67.57,67.61,26664.0,57.348,57.3734,57.3395,57.3734,26664.0
2016-07-08 15:40:00,67.61,67.61,67.58,67.59,29019.0,57.3734,57.3734,57.348,57.3565,29019.0
2016-07-08 15:45:00,67.58,67.61,67.58,67.6,60762.0,57.348,57.3734,57.348,57.3649,60762.0
2016-07-08 15:50:00,67.61,67.61,67.6,67.6,58637.0,57.3734,57.3734,57.3649,57.3649,58637.0
2016-07-08 15:55:00,67.61,67.64,67.58,67.6,193301.0,57.3734,57.3989,57.348,57.3649,193301.0
2016-07-11 09:30:00,67.61,67.8,67.48,67.78,37144.0,57.3734,57.5347,57.2631,57.5177,37144.0
2016-07-11 09:35:00,67.78,67.78,67.52,67.65,31537.0,57.5177,57.5177,57.2971,57.4074,31537.0
2016-07-11 09:40:00,67.65,67.72,67.62,67.67,10094.0,57.4074,57.4668,57.3819,57.4243,10094.0
2016-07-11 09:45:00,67.68,67.73,67.58,67.7,15367.0,57.4328,57.4753,57.348,57.4498,15367.0
2016-07-11 09:50:00,67.68,67.8,67.68,67.8,29810.0,57.4328,57.5347,57.4328,57.5347,29810.0
2016-07-11 09:55:00,67.78,67.83,67.73,67.79,28629.0,57.5177,57.5601,57.4753,57.5262,28629.0
2016-07-11 10:00:00,67.79,67.8,67.68,67.7,39617.0,57.5262,57.5347,57.4328,57.4498,39617.0
2016-07-11 10:05:00,67.7,67.73,67.65,67.67,19999.0,57.4498,57.4753,57.4074,57.4243,19999.0
2016-07-11 10:10:00,67.66,67.68,67.61,67.65,33277.0,57.4159,57.4328,57.3734,57.4074,33277.0
2016-07-11 10:15:00,67.66,67.68,67.64,67.65,19054.0,57.4159,57.4328,57.3989,57.4074,19054.0
2016-07-11 10:20:00,67.66,67.76,67.65,67.74,19605.0,57.4159,57.5007,57.4074,57.4837,19605.0
2016-07-11 10:25:00,67.74,67.74,67.66,67.68,18075.0,57.4837,57.4837,57.4159,57.4328,18075.0
2016-07-11 10:30:00,67.68,67.7,67.58,67.59,36965.0,57.4328,57.4498,57.348,57.3565,36965.0
2016-07-11 10:35:00,67.61,67.66,67.6,67.61,10686.0,57.3734,57.4159,57.3649,57.3734,10686.0
2016-07-11 10:40:00,67.63,67.66,67.59,67.64,19847.0,57.3904,57.4159,57.3565,57.3989,19847.0
2016-07-11 10:45:00,67.64,67.69,67.61,67.68,10048.0,57.3989,57.4413,57.3734,57.4328,10048.0
2016-07-11 10:50:00,67.68,67.71,67.67,67.71,9676.0,57.4328,57.4583,57.4243,57.4583,9676.0
2016-07-11 10:55:00,67.7,67.82,67.7,67.81,12634.0,57.4498,57.5516,57.4498,57.5432,12634.0
2016-07-11 11:00:00,67.81,67.84,67.76,67.8,12576.0,57.5432,57.5686,57.5007,57.5347,12576.0
2016-07-11 11:05:00,67.8,67.86,67.79,67.82,15161.0,57.5347,57.5856,57.5262,57.5516,15161.0
2016-07-11 11:10:00,67.82,67.86,67.81,67.82,5744.0,57.5516,57.5856,57.5432,57.5516,5744.0
2016-07-11 11:15:00,67.83,67.87,67.79,67.79,12462.0,57.5601,57.5941,57.5262,57.5262,12462.0
2016-07-11 11:20:00,67.8,67.82,67.77,67.78,9531.0,57.5347,57.5516,57.5092,57.5177,9531.0
2016-07-11 11:25:00,67.78,67.79,67.72,67.75,13130.0,57.5177,57.5262,57.4668,57.4922,13130.0
2016-07-11 11:30:00,67.73,67.78,67.73,67.75,6968.0,57.4753,57.5177,57.4753,57.4922,6968.0
2016-07-11 11:35:00,67.77,67.78,67.75,67.77,56653.0,57.5092,57.5177,57.4922,57.5092,56653.0
2016-07-11 11:40:00,67.76,67.79,67.75,67.76,6197.0,57.5007,57.5262,57.4922,57.5007,6197.0
2016-07-11 11:45:00,67.75,67.78,67.74,67.77,7253.0,57.4922,57.5177,57.4837,57.5092,7253.0
2016-07-11 11:50:00,67.76,67.8,67.76,67.79,6525.0,57.5007,57.5347,57.5007,57.5262,6525.0
2016-07-11 11:55:00,67.79,67.83,67.78,67.8,9267.0,57.5262,57.5601,57.5177,57.5347,9267.0
2016-07-11 12:00:00,67.81,67.81,67.78,67.79,7165.0,57.5432,57.5432,57.5177,57.5262,7165.0
2016-07-11 12:05:00,67.79,67.81,67.78,67.8,7583.0,57.5262,57.5432,57.5177,57.5347,7583.0
2016-07-11 12:10:00,67.79,67.79,67.76,67.78,4915.0,57.5262,57.5262,57.5007,57.5177,4915.0
2016-07-11 12:15:00,67.78,67.79,67.75,67.76,7267.0,57.5177,57.5262,57.4922,57.5007,7267.0
2016-07-11 12:20:00,67.76,67.77,67.72,67.77,15867.0,57.5007,57.5092,57.4668,57.5092,15867.0
2016-07-11 12:25:00,67.77,67.77,67.73,67.74,9119.0,57.5092,57.5092,57.4753,57.4837,9119.0
2016-07-11 12:30:00,67.75,67.77,67.73,67.74,8136.0,57.4922,57.5092,57.4753,57.4837,8136.0
2016-07-11 12:35:00,67.74,67.79,67.73,67.77,6848.0,57.4837,57.5262,57.4753,57.5092,6848.0
2016-07-11 12:40:00,67.78,67.79,67.77,67.78,4752.0,57.5177,57.5262,57.5092,57.5177,4752.0
2016-07-11 12:45:00,67.77,67.79,67.74,67.74,11502.0,57.5092,57.5262,57.4837,57.4837,11502.0
2016-07-11 12:50:00,67.74,67.78,67.74,67.77,8626.0,57.4837,57.5177,57.4837,57.5092,8626.0
2016-07-11 12:55:00,67.77,67.79,67.75,67.77,7690.0,57.5092,57.5262,57.4922,57.5092,7690.0
2016-07-11 13:00:00,67.77,67.78,67.75,67.76,11129.0,57.5092,57.5177,57.4922,57.5007,11129.0
2016-07-11 13:05:00,67.77,67.78,67.74,67.77,4628.0,57.5092,57.5177,57.4837,57.5092,4628.0
2016-07-11 13:10:00,67.77,67.78,67.76,67.77,10871.0,57.5092,57.5177,57.5007,57.5092,10871.0
2016-07-11 13:15:00,67.76,67.78,67.75,67.77,5670.0,57.5007,57.5177,57.4922,57.5092,5670.0
2016-07-11 13:20:00,67.77,67.78,67.75,67.75,8033.0,57.5092,57.5177,57.4922,57.4922,8033.0
2016-07-11 13:25:00,67.75,67.78,67.74,67.77,8193.0,57.4922,57.5177,57.4837,57.5092,8193.0
2016-07-11 13:30:00,67.77,67.83,67.73,67.79,34556.0,57.5092,57.5601,57.4753,57.5262,34556.0
2016-07-11 13:35:00,67.79,67.8,67.78,67.78,3624.0,57.5262,57.5347,57.5177,57.5177,3624.0
2016-07-11 13:40:00,67.79,67.8,67.77,67.8,9206.0,57.5262,57.5347,57.5092,57.5347,9206.0
2016-07-11 13:45:00,67.8,67.8,67.78,67.8,13426.0,57.5347,57.5347,57.5177,57.5347,13426.0
2016-07-11 13:50:00,67.8,67.81,67.79,67.8,4949.0,57.5347,57.5432,57.5262,57.5347,4949.0
2016-07-11 13:55:00,67.8,67.8,67.75,67.76,13464.0,57.5347,57.5347,57.4922,57.5007,13464.0
2016-07-11 14:00:00,67.75,67.76,67.73,67.75,9306.0,57.4922,57.5007,57.4753,57.4922,9306.0
2016-07-11 14:05:00,67.76,67.8,67.75,67.79,9561.0,57.5007,57.5347,57.4922,57.5262,9561.0
2016-07-11 14:10:00,67.8,67.8,67.78,67.78,12065.0,57.5347,57.5347,57.5177,57.5177,12065.0
2016-07-11 14:15:00,67.79,67.8,67.76,67.76,10517.0,57.5262,57.5347,57.5007,57.5007,10517.0
2016-07-11 14:20:00,67.77,67.78,67.75,67.78,10135.0,57.5092,57.5177,57.4922,57.5177,10135.0
2016-07-11 14:25:00,67.78,67.78,67.75,67.76,15498.0,57.5177,57.5177,57.4922,57.5007,15498.0
2016-07-11 14:30:00,67.76,67.77,67.75,67.75,11189.0,57.5007,57.5092,57.4922,57.4922,11189.0
2016-07-11 14:35:00,67.76,67.78,67.75,67.78,4709.0,57.5007,57.5177,57.4922,57.5177,4709.0
2016-07-11 14:40:00,67.78,67.79,67.75,67.75,10300.0,57.5177,57.5262,57.4922,57.4922,10300.0
2016-07-11 14:45:00,67.76,67.77,67.71,67.72,17280.0,57.5007,57.5092,57.4583,57.4668,17280.0
2016-07-11 14:50:00,67.72,67.72,67.67,67.69,23349.0,57.4668,57.4668,57.4243,57.4413,23349.0
2016-07-11 14:55:00,67.69,67.7,67.65,67.65,6891.0,57.4413,57.4498,57.4074,57.4074,6891.0
2016-07-11 15:00:00,67.65,67.69,67.65,67.68,10172.0,57.4074,57.4413,57.4074,57.4328,10172.0
2016-07-11 15:05:00,67.67,67.69,67.66,67.67,25484.0,57.4243,57.4413,57.4159,57.4243,25484.0
2016-07-11 15:10:00,67.67,67.7,67.66,67.69,15897.0,57.4243,57.4498,57.4159,57.4413,15897.0
2016-07-11 15:15:00,67.7,67.74,67.69,67.71,17868.0,57.4498,57.4837,57.4413,57.4583,17868.0
2016-07-11 15:20:00,67.71,67.78,67.7,67.75,32701.0,57.4583,57.5177,57.4498,57.4922,32701.0
2016-07-11 15:25:00,67.74,67.77,67.74,67.76,22747.0,57.4837,57.5092,57.4837,57.5007,22747.0
2016-07-11 15:30:00,67.76,67.76,67.7,67.7,38886.0,57.5007,57.5007,57.4498,57.4498,38886.0
2016-07-11 15:35:00,67.71,67.76,67.7,67.75,26417.0,57.4583,57.5007,57.4498,57.4922,26417.0
2016-07-11 15:40:00,67.74,67.77,67.73,67.74,22973.0,57.4837,57.5092,57.4753,57.4837,22973.0
2016-07-11 15:45:00,67.75,67.76,67.73,67.73,28706.0,57.4922,57.5007,57.4753,57.4753,28706.0
2016-07-11 15:50:00,67.73,67.75,67.7,67.71,70858.0,57.4753,57.4922,57.4498,57.4583,70858.0
2016-07-11 15:55:00,67.7,67.74,67.68,67.7,110943.0,57.4498,57.4837,57.4328,57.4498,110943.0
2016-07-12 09:30:00,67.94,68.18,67.94,68.09,87820.0,57.6535,57.8571,57.6535,57.7808,87820.0
2016-07-12 09:35:00,68.08,68.13,67.95,67.98,35848.0,57.7723,57.8147,57.662,57.6874,35848.0
2016-07-12 09:40:00,67.99,68.0,67.93,67.95,22630.0,57.6959,57.7044,57.645,57.662,22630.0
2016-07-12 09:45:00,67.97,68.06,67.95,67.98,41893.0,57.6789,57.7553,57.662,57.6874,41893.0
2016-07-12 09:50:00,67.98,68.0,67.77,67.78,40072.0,57.6874,57.7044,57.5092,57.5177,40072.0
2016-07-12 09:55:00,67.77,67.82,67.6,67.6,59088.0,57.5092,57.5516,57.3649,57.3649,59088.0
2016-07-12 10:00:00,67.6,67.63,67.53,67.62,25952.0,57.3649,57.3904,57.3055,57.3819,25952.0
2016-07-12 10:05:00,67.62,67.68,67.51,67.66,39973.0,57.3819,57.4328,57.2886,57.4159,39973.0
2016-07-12 10:10:00,67.67,67.81,67.66,67.74,63947.0,57.4243,57.5432,57.4159,57.4837,63947.0
2016-07-12 10:15:00,67.74,67.8,67.65,67.69,11066.0,57.4837,57.5347,57.4074,57.4413,11066.0
2016-07-12 10:20:00,67.68,67.69,67.55,67.57,9281.0,57.4328,57.4413,57.3225,57.3395,9281.0
2016-07-12 10:25:00,67.57,67.6,67.47,67.5,41296.0,57.3395,57.3649,57.2546,57.2801,41296.0
2016-07-12 10:30:00,67.5,67.5,67.43,67.44,20520.0,57.2801,57.2801,57.2207,57.2292,20520.0
2016-07-12 10:35:00,67.44,67.5,67.43,67.47,12807.0,57.2292,57.2801,57.2207,57.2546,12807.0
2016-07-12 10:40:00,67.47,67.5,67.46,67.47,8612.0,57.2546,57.2801,57.2461,57.2546,8612.0
2016-07-12 10:45:00,67.46,67.49,67.42,67.42,16972.0,57.2461,57.2716,57.2122,57.2122,16972.0
2016-07-12 10:50:00,67.43,67.48,67.41,67.44,14528.0,57.2207,57.2631,57.2037,57.2292,14528.0
2016-07-12 10:55:00,67.45,67.5,67.43,67.47,17632.0,57.2377,57.2801,57.2207,57.2546,17632.0
2016-07-12 11:00:00,67.47,67.5,67.43,67.43,16960.0,57.2546,57.2801,57.2207,57.2207,16960.0
2016-07-12 11:05:00,67.44,67.48,67.43,67.46,22656.0,57.2292,57.2631,57.2207,57.2461,22656.0
2016-07-12 11:10:00,67.46,67.47,67.43,67.45,17971.0,57.2461,57.2546,57.2207,57.2377,17971.0
2016-07-12 11:15:00,67.45,67.45,67.4,67.41,30836.0,57.2377,57.2377,57.1952,57.2037,30836.0
2016-07-12 11:20:00,67.42,67.46,67.4,67.45,21855.0,57.2122,57.2461,57.1952,57.2377,21855.0
2016-07-12 11:25:00,67.45,67.5,67.43,67.5,19347.0,57.2377,57.2801,57.2207,57.2801,19347.0
2016-07-12 11:30:00,67.51,67.57,67.5,67.54,20714.0,57.2886,57.3395,57.2801,57.314,20714.0
2016-07-12 11:35:00,67.55,67.61,67.54,67.58,25215.0,57.3225,57.3734,57.314,57.348,25215.0
2016-07-12 11:40:00,67.59,67.59,67.45,67.46,26600.0,57.3565,57.3565,57.2377,57.2461,26600.0
2016-07-12 11:45:00,67.46,67.48,67.43,67.43,27882.0,57.2461,57.2631,57.2207,57.2207,27882.0
2016-07-12 11:50:00,67.45,67.46,67.42,67.44,21431.0,57.2377,57.2461,57.2122,57.2292,21431.0
2016-07-12 11:55:00,67.43,67.43,67.37,67.37,15114.0,57.2207,57.2207,57.1698,57.1698,15114.0
2016-07-12 12:00:00,67.38,67.43,67.36,67.42,22021.0,57.1783,57.2207,57.1613,57.2122,22021.0
2016-07-12 12:05:00,67.44,67.47,67.43,67.46,17916.0,57.2292,57.2546,57.2207,57.2461,17916.0
2016-07-12 12:10:00,67.46,67.49,67.46,67.49,11369.0,57.2461,57.2716,57.2461,57.2716,11369.0
2016-07-12 12:15:00,67.5,67.5,67.42,67.46,18844.0,57.2801,57.2801,57.2122,57.2461,18844.0
2016-07-12 12:20:00,67.45,67.49,67.45,67.45,15911.0,57.2377,57.2716,57.2377,57.2377,15911.0
2016-07-12 12:25:00,67.46,67.49,67.43,67.45,17569.0,57.2461,57.2716,57.2207,57.2377,17569.0
2016-07-12 12:30:00,67.47,67.48,67.43,67.46,10781.0,57.2546,57.2631,57.2207,57.2461,10781.0
2016-07-12 12:35:00,67.46,67.48,67.45,67.48,6095.0,57.2461,57.2631,57.2377,57.2631,6095.0
2016-07-12 12:40:00,67.48,67.48,67.45,67.46,13914.0,57.2631,57.2631,57.2377,57.2461,13914.0
2016-07-12 12:45:00,67.45,67.47,67.44,67.44,9654.0,57.2377,57.2546,57.2292,57.2292,9654.0
2016-07-12 12:50:00,67.44,67.48,67.44,67.46,8716.0,57.2292,57.2631,57.2292,57.2461,8716.0
2016-07-12 12:55:00,67.46,67.48,67.45,67.47,21040.0,57.2461,57.2631,57.2377,57.2546,21040.0
2016-07-12 13:00:00,67.47,67.48,67.45,67.45,30738.0,57.2546,57.2631,57.2377,57.2377,30738.0
2016-07-12 13:05:00,67.45,67.46,67.44,67.45,9413.0,57.2377,57.2461,57.2292,57.2377,9413.0
2016-07-12 13:10:00,67.47,67.48,67.46,67.47,8492.0,57.2546,57.2631,57.2461,57.2546,8492.0
2016-07-12 13:15:00,67.47,67.47,67.44,67.44,19830.0,57.2546,57.2546,57.2292,57.2292,19830.0
2016-07-12 13:20:00,67.44,67.45,67.41,67.41,21033.0,57.2292,57.2377,57.2037,57.2037,21033.0
2016-07-12 13:25:00,67.41,67.42,67.39,67.41,14530.0,57.2037,57.2122,57.1867,57.2037,14530.0
2016-07-12 13:30:00,67.41,67.45,67.39,67.41,20875.0,57.2037,57.2377,57.1867,57.2037,20875.0
2016-07-12 13:35:00,67.41,67.43,67.4,67.42,9209.0,57.2037,57.2207,57.1952,57.2122,9209.0
2016-07-12 13:40:00,67.41,67.45,67.4,67.41,19930.0,57.2037,57.2377,57.1952,57.2037,19930.0
2016-07-12 13:45:00,67.41,67.41,67.39,67.39,9857.0,57.2037,57.2037,57.1867,57.1867,9857.0
2016-07-12 13:50:00,67.39,67.4,67.37,67.39,10097.0,57.1867,57.1952,57.1698,57.1867,10097.0
2016-07-12 13:55:00,67.39,67.39,67.33,67.36,14757.0,57.1867,57.1867,57.1358,57.1613,14757.0
2016-07-12 14:00:00,67.37,67.41,67.36,67.41,13649.0,57.1698,57.2037,57.1613,57.2037,13649.0
2016-07-12 14:05:00,67.4,67.41,67.3,67.32,20887.0,57.1952,57.2037,57.1104,57.1273,20887.0
2016-07-12 14:10:00,67.33,67.34,67.31,67.33,14420.0,57.1358,57.1443,57.1189,57.1358,14420.0
2016-07-12 14:15:00,67.34,67.39,67.33,67.38,10267.0,57.1443,57.1867,57.1358,57.1783,10267.0
2016-07-12 14:20:00,67.39,67.39,67.29,67.3,36723.0,57.1867,57.1867,57.1019,57.1104,36723.0
2016-07-12 14:25:00,67.3,67.32,67.29,67.3,20890.0,57.1104,57.1273,57.1019,57.1104,20890.0
2016-07-12 14:30:00,67.3,67.39,67.3,67.39,62369.0,57.1104,57.1867,57.1104,57.1867,62369.0
2016-07-12 14:35:00,67.39,67.43,67.35,67.4,64823.0,57.1867,57.2207,57.1528,57.1952,64823.0
2016-07-12 14:40:00,67.4,67.47,67.39,67.42,53367.0,57.1952,57.2546,57.1867,57.2122,53367.0
2016-07-12 14:45:00,67.42,67.48,67.41,67.46,28350.0,57.2122,57.2631,57.2037,57.2461,28350.0
2016-07-12 14:50:00,67.46,67.47,67.44,67.45,27463.0,57.2461,57.2546,57.2292,57.2377,27463.0
2016-07-12 14:55:00,67.45,67.47,67.42,67.45,33718.0,57.2377,57.2546,57.2122,57.2377,33718.0
2016-07-12 15:00:00,67.47,67.53,67.47,67.49,20549.0,57.2546,57.3055,57.2546,57.2716,20549.0
2016-07-12 15:05:00,67.48,67.49,67.43,67.45,51796.0,57.2631,57.2716,57.2207,57.2377,51796.0
2016-07-12 15:10:00,67.45,67.46,67.42,67.45,25533.0,57.2377,57.2461,57.2122,57.2377,25533.0
2016-07-12 15:15:00,67.45,67.46,67.43,67.44,22384.0,57.2377,57.2461,57.2207,57.2292,22384.0
2016-07-12 15:20:00,67.45,67.48,67.44,67.47,17465.0,57.2377,57.2631,57.2292,57.2546,17465.0
2016-07-12 15:25:00,67.47,67.49,67.43,67.44,42012.0,57.2546,57.2716,57.2207,57.2292,42012.0
2016-07-12 15:30:00,67.44,67.46,67.43,67.44,36177.0,57.2292,57.2461,57.2207,57.2292,36177.0
2016-07-12 15:35:00,67.44,67.46,67.43,67.44,54351.0,57.2292,57.2461,57.2207,57.2292,54351.0
2016-07-12 15:40:00,67.45,67.46,67.43,67.44,35624.0,57.2377,57.2461,57.2207,57.2292,35624.0
2016-07-12 15:45:00,67.45,67.47,67.43,67.44,54858.0,57.2377,57.2546,57.2207,57.2292,54858.0
2016-07-12 15:50:00,67.44,67.44,67.4,67.42,83514.0,57.2292,57.2292,57.1952,57.2122,83514.0
2016-07-12 15:55:00,67.42,67.49,67.41,67.47,121551.0,57.2122,57.2716,57.2037,57.2546,121551.0
2016-07-13 09:30:00,67.61,67.65,67.15,67.23,65975.0,57.3734,57.4074,56.9831,57.051,65975.0
2016-07-13 09:35:00,67.23,67.38,67.17,67.38,66806.0,57.051,57.1783,57.0001,57.1783,66806.0
2016-07-13 09:40:00,67.38,67.73,67.35,67.51,25387.0,57.1783,57.4753,57.1528,57.2886,25387.0
2016-07-13 09:45:00,67.54,67.65,67.46,67.61,38981.0,57.314,57.4074,57.2461,57.3734,38981.0
2016-07-13 09:50:00,67.63,67.68,67.6,67.64,7726.0,57.3904,57.4328,57.3649,57.3989,7726.0
2016-07-13 09:55:00,67.65,67.65,67.59,67.6,109374.0,57.4074,57.4074,57.3565,57.3649,109374.0
2016-07-13 10:00:00,67.58,67.7,67.54,67.66,43416.0,57.348,57.4498,57.314,57.4159,43416.0
2016-07-13 10:05:00,67.67,67.75,67.64,67.75,16424.0,57.4243,57.4922,57.3989,57.4922,16424.0
2016-07-13 10:10:00,67.74,67.77,67.72,67.75,58651.0,57.4837,57.5092,57.4668,57.4922,58651.0
2016-07-13 10:15:00,67.76,67.83,67.72,67.83,23187.0,57.5007,57.5601,57.4668,57.5601,23187.0
2016-07-13 10:20:00,67.84,67.88,67.79,67.79,13502.0,57.5686,57.6026,57.5262,57.5262,13502.0
2016-07-13 10:25:00,67.81,67.84,67.78,67.83,11802.0,57.5432,57.5686,57.5177,57.5601,11802.0
2016-07-13 10:30:00,67.83,67.89,67.8,67.85,23941.0,57.5601,57.611,57.5347,57.5771,23941.0
2016-07-13 10:35:00,67.86,67.87,67.77,67.83,15653.0,57.5856,57.5941,57.5092,57.5601,15653.0
2016-07-13 10:40:00,67.83,67.88,67.82,67.82,20908.0,57.5601,57.6026,57.5516,57.5516,20908.0
2016-07-13 10:45:00,67.81,67.92,67.8,67.91,13647.0,57.5432,57.6365,57.5347,57.628,13647.0
2016-07-13 10:50:00,67.91,67.94,67.9,67.91,15700.0,57.628,57.6535,57.6195,57.628,15700.0
2016-07-13 10:55:00,67.91,67.91,67.84,67.88,10401.0,57.628,57.628,57.5686,57.6026,10401.0
2016-07-13 11:00:00,67.88,67.88,67.84,67.87,22121.0,57.6026,57.6026,57.5686,57.5941,22121.0
2016-07-13 11:05:00,67.87,67.88,67.8,67.83,17735.0,57.5941,57.6026,57.5347,57.5601,17735.0
2016-07-13 11:10:00,67.83,67.83,67.78,67.79,16899.0,57.5601,57.5601,57.5177,57.5262,16899.0
2016-07-13 11:15:00,67.8,67.84,67.79,67.84,20336.0,57.5347,57.5686,57.5262,57.5686,20336.0
2016-07-13 11:20:00,67.84,67.84,67.75,67.76,11936.0,57.5686,57.5686,57.4922,57.5007,11936.0
2016-07-13 11:25:00,67.76,67.77,67.63,67.65,14753.0,57.5007,57.5092,57.3904,57.4074,14753.0
2016-07-13 11:30:00,67.65,67.67,67.62,67.63,18242.0,57.4074,57.4243,57.3819,57.3904,18242.0
2016-07-13 11:35:00,67.63,67.65,67.6,67.61,10313.0,57.3904,57.4074,57.3649,57.3734,10313.0
2016-07-13 11:40:00,67.59,67.61,67.57,67.57,12992.0,57.3565,57.3734,57.3395,57.3395,12992.0
2016-07-13 11:45:00,67.57,67.59,67.51,67.52,6618.0,57.3395,57.3565,57.2886,57.2971,6618.0
2016-07-13 11:50:00,67.52,67.53,67.46,67.46,13664.0,57.2971,57.3055,57.2461,57.2461,13664.0
2016-07-13 11:55:00,67.46,67.46,67.43,67.45,15775.0,57.2461,57.2461,57.2207,57.2377,15775.0
2016-07-13 12:00:00,67.45,67.5,67.45,67.47,9749.0,57.2377,57.2801,57.2377,57.2546,9749.0
2016-07-13 12:05:00,67.49,67.6,67.48,67.6,8305.0,57.2716,57.3649,57.2631,57.3649,8305.0
2016-07-13 12:10:00,67.59,67.59,67.53,67.55,6317.0,57.3565,57.3565,57.3055,57.3225,6317.0
2016-07-13 12:15:00,67.55,67.56,67.5,67.5,19451.0,57.3225,57.331,57.2801,57.2801,19451.0
2016-07-13 12:20:00,67.5,67.52,67.49,67.51,31230.0,57.2801,57.2971,57.2716,57.2886,31230.0
2016-07-13 12:25:00,67.5,67.53,67.48,67.53,10571.0,57.2801,57.3055,57.2631,57.3055,10571.0
2016-07-13 12:30:00,67.53,67.56,67.52,67.56,7718.0,57.3055,57.331,57.2971,57.331,7718.0
2016-07-13 12:35:00,67.55,67.58,67.55,67.58,4661.0,57.3225,57.348,57.3225,57.348,4661.0
2016-07-13 12:40:00,67.58,67.58,67.55,67.57,8823.0,57.348,57.348,57.3225,57.3395,8823.0
2016-07-13 12:45:00,67.57,67.62,67.53,67.62,23780.0,57.3395,57.3819,57.3055,57.3819,23780.0
2016-07-13 12:50:00,67.62,67.63,67.58,67.61,15828.0,57.3819,57.3904,57.348,57.3734,15828.0
2016-07-13 12:55:00,67.59,67.7,67.59,67.7,6815.0,57.3565,57.4498,57.3565,57.4498,6815.0
2016-07-13 13:00:00,67.69,67.75,67.68,67.73,11512.0,57.4413,57.4922,57.4328,57.4753,11512.0
2016-07-13 13:05:00,67.73,67.74,67.71,67.72,4631.0,57.4753,57.4837,57.4583,57.4668,4631.0
2016-07-13 13:10:00,67.73,67.74,67.69,67.71,9016.0,57.4753,57.4837,57.4413,57.4583,9016.0
2016-07-13 13:15:00,67.71,67.73,67.69,67.72,9377.0,57.4583,57.4753,57.4413,57.4668,9377.0
2016-07-13 13:20:00,67.72,67.72,67.67,67.67,7237.0,57.4668,57.4668,57.4243,57.4243,7237.0
2016-07-13 13:25:00,67.66,67.7,67.65,67.7,10319.0,57.4159,57.4498,57.4074,57.4498,10319.0
2016-07-13 13:30:00,67.7,67.71,67.65,67.68,12623.0,57.4498,57.4583,57.4074,57.4328,12623.0
2016-07-13 13:35:00,67.68,67.68,67.64,67.65,29566.0,57.4328,57.4328,57.3989,57.4074,29566.0
2016-07-13 13:40:00,67.65,67.78,67.65,67.78,62347.0,57.4074,57.5177,57.4074,57.5177,62347.0
2016-07-13 13:45:00,67.77,67.81,67.77,67.81,9296.0,57.5092,57.5432,57.5092,57.5432,9296.0
2016-07-13 13:50:00,67.8,67.81,67.73,67.73,11746.0,57.5347,57.5432,57.4753,57.4753,11746.0
2016-07-13 13:55:00,67.74,67.74,67.69,67.7,13027.0,57.4837,57.4837,57.4413,57.4498,13027.0
2016-07-13 14:00:00,67.7,67.77,67.7,67.77,8825.0,57.4498,57.5092,57.4498,57.5092,8825.0
2016-07-13 14:05:00,67.77,67.84,67.73,67.84,51751.0,57.5092,57.5686,57.4753,57.5686,51751.0
2016-07-13 14:10:00,67.84,67.93,67.84,67.91,67855.0,57.5686,57.645,57.5686,57.628,67855.0
2016-07-13 14:15:00,67.9,67.91,67.84,67.86,266046.0,57.6195,57.628,57.5686,57.5856,266046.0
2016-07-13 14:20:00,67.86,67.86,67.84,67.85,65487.0,57.5856,57.5856,57.5686,57.5771,65487.0
2016-07-13 14:25:00,67.86,67.87,67.81,67.87,59391.0,57.5856,57.5941,57.5432,57.5941,59391.0
2016-07-13 14:30:00,67.85,67.95,67.83,67.83,207042.0,57.5771,57.662,57.5601,57.5601,207042.0
2016-07-13 14:35:00,67.83,67.87,67.83,67.86,68396.0,57.5601,57.5941,57.5601,57.5856,68396.0
2016-07-13 14:40:00,67.86,67.86,67.82,67.83,24983.0,57.5856,57.5856,57.5516,57.5601,24983.0
2016-07-13 14:45:00,67.83,67.84,67.79,67.8,31855.0,57.5601,57.5686,57.5262,57.5347,31855.0
2016-07-13 14:50:00,67.8,67.8,67.7,67.73,40727.0,57.5347,57.5347,57.4498,57.4753,40727.0
2016-07-13 14:55:00,67.73,67.74,67.67,67.73,37665.0,57.4753,57.4837,57.4243,57.4753,37665.0
2016-07-13 15:00:00,67.73,67.74,67.68,67.68,55909.0,57.4753,57.4837,57.4328,57.4328,55909.0
2016-07-13 15:05:00,67.68,67.7,67.62,67.62,34953.0,57.4328,57.4498,57.3819,57.3819,34953.0
2016-07-13 15:10:00,67.62,67.68,67.6,67.63,42847.0,57.3819,57.4328,57.3649,57.3904,42847.0
2016-07-13 15:15:00,67.63,67.64,67.55,67.59,77638.0,57.3904,57.3989,57.3225,57.3565,77638.0
2016-07-13 15:20:00,67.59,67.67,67.58,67.63,59808.0,57.3565,57.4243,57.348,57.3904,59808.0
2016-07-13 15:25:00,67.63,67.7,67.6,67.7,46244.0,57.3904,57.4498,57.3649,57.4498,46244.0
2016-07-13 15:30:00,67.7,67.73,67.66,67.71,64523.0,57.4498,57.4753,57.4159,57.4583,64523.0
2016-07-13 15:35:00,67.72,67.76,67.71,67.75,41283.0,57.4668,57.5007,57.4583,57.4922,41283.0
2016-07-13 15:40:00,67.75,67.78,67.74,67.77,45027.0,57.4922,57.5177,57.4837,57.5092,45027.0
2016-07-13 15:45:00,67.77,67.83,67.76,67.83,60097.0,57.5092,57.5601,57.5007,57.5601,60097.0
2016-07-13 15:50:00,67.83,67.83,67.78,67.79,89263.0,57.5601,57.5601,57.5177,57.5262,89263.0
2016-07-13 15:55:00,67.8,67.82,67.78,67.81,148665.0,57.5347,57.5516,57.5177,57.5432,148665.0
2016-07-14 09:30:00,68.12,68.25,68.08,68.23,67928.0,57.8062,57.9165,57.7723,57.8996,67928.0
2016-07-14 09:35:00,68.21,68.34,68.21,68.31,43094.0,57.8826,57.9929,57.8826,57.9674,43094.0
2016-07-14 09:40:00,68.31,68.37,68.13,68.27,45393.0,57.9674,58.0184,57.8147,57.9335,45393.0
2016-07-14 09:45:00,68.28,68.4,68.25,68.36,32557.0,57.942,58.0438,57.9165,58.0099,32557.0
2016-07-14 09:50:00,68.35,68.4,68.32,68.34,12080.0,58.0014,58.0438,57.9759,57.9929,12080.0
2016-07-14 09:55:00,68.35,68.36,68.21,68.24,20860.0,58.0014,58.0099,57.8826,57.908,20860.0
2016-07-14 10:00:00,68.25,68.29,68.19,68.24,15975.0,57.9165,57.9505,57.8656,57.908,15975.0
2016-07-14 10:05:00,68.23,68.37,68.23,68.36,7345.0,57.8996,58.0184,57.8996,58.0099,7345.0
2016-07-14 10:10:00,68.37,68.41,68.35,68.39,12826.0,58.0184,58.0523,58.0014,58.0353,12826.0
2016-07-14 10:15:00,68.4,68.47,68.3,68.3,50667.0,58.0438,58.1032,57.959,57.959,50667.0
2016-07-14 10:20:00,68.27,68.36,68.23,68.25,38050.0,57.9335,58.0099,57.8996,57.9165,38050.0
2016-07-14 10:25:00,68.27,68.27,68.17,68.19,47272.0,57.9335,57.9335,57.8486,57.8656,47272.0
2016-07-14 10:30:00,68.17,68.2,68.1,68.1,61303.0,57.8486,57.8741,57.7892,57.7892,61303.0
2016-07-14 10:35:00,68.11,68.11,67.96,67.96,20805.0,57.7977,57.7977,57.6704,57.6704,20805.0
2016-07-14 10:40:00,67.98,67.98,67.83,67.84,23579.0,57.6874,57.6874,57.5601,57.5686,23579.0
2016-07-14 10:45:00,67.84,67.89,67.78,67.78,10238.0,57.5686,57.611,57.5177,57.5177,10238.0
2016-07-14 10:50:00,67.78,67.88,67.76,67.84,9219.0,57.5177,57.6026,57.5007,57.5686,9219.0
2016-07-14 10:55:00,67.84,67.9,67.81,67.89,17967.0,57.5686,57.6195,57.5432,57.611,17967.0
2016-07-14 11:00:00,67.89,67.96,67.85,67.94,15036.0,57.611,57.6704,57.5771,57.6535,15036.0
2016-07-14 11:05:00,67.97,68.0,67.92,67.93,14343.0,57.6789,57.7044,57.6365,57.645,14343.0
2016-07-14 11:10:00,67.94,68.0,67.93,67.95,10972.0,57.6535,57.7044,57.645,57.662,10972.0
2016-07-14 11:15:00,67.95,68.01,67.93,68.0,9727.0,57.662,57.7129,57.645,57.7044,9727.0
2016-07-14 11:20:00,68.0,68.02,67.97,68.0,13073.0,57.7044,57.7214,57.6789,57.7044,13073.0
2016-07-14 11:25:00,67.99,68.02,67.98,68.0,9127.0,57.6959,57.7214,57.6874,57.7044,9127.0
2016-07-14 11:30:00,68.0,68.01,67.96,67.98,12676.0,57.7044,57.7129,57.6704,57.6874,12676.0
2016-07-14 11:35:00,67.97,68.01,67.95,67.96,18785.0,57.6789,57.7129,57.662,57.6704,18785.0
2016-07-14 11:40:00,67.94,67.96,67.9,67.9,9810.0,57.6535,57.6704,57.6195,57.6195,9810.0
2016-07-14 11:45:00,67.9,67.93,67.89,67.92,15965.0,57.6195,57.645,57.611,57.6365,15965.0
2016-07-14 11:50:00,67.93,67.96,67.93,67.96,4928.0,57.645,57.6704,57.645,57.6704,4928.0
2016-07-14 11:55:00,67.95,67.97,67.91,67.93,6809.0,57.662,57.6789,57.628,57.645,6809.0
2016-07-14 12:00:00,67.92,68.0,67.91,67.98,11403.0,57.6365,57.7044,57.628,57.6874,11403.0
2016-07-14 12:05:00,67.99,68.0,67.97,67.98,4680.0,57.6959,57.7044,57.6789,57.6874,4680.0
2016-07-14 12:10:00,67.97,67.98,67.94,67.96,5287.0,57.6789,57.6874,57.6535,57.6704,5287.0
2016-07-14 12:15:00,67.95,67.97,67.93,67.95,5460.0,57.662,57.6789,57.645,57.662,5460.0
2016-07-14 12:20:00,67.95,67.97,67.93,67.94,8424.0,57.662,57.6789,57.645,57.6535,8424.0
2016-07-14 12:25:00,67.93,67.97,67.91,67.97,5726.0,57.645,57.6789,57.628,57.6789,5726.0
2016-07-14 12:30:00,67.96,68.0,67.95,67.98,15954.0,57.6704,57.7044,57.662,57.6874,15954.0
2016-07-14 12:35:00,67.98,68.01,67.98,68.01,11275.0,57.6874,57.7129,57.6874,57.7129,11275.0
2016-07-14 12:40:00,68.0,68.02,67.98,67.99,10721.0,57.7044,57.7214,57.6874,57.6959,10721.0
2016-07-14 12:45:00,67.99,68.01,67.99,68.0,12003.0,57.6959,57.7129,57.6959,57.7044,12003.0
2016-07-14 12:50:00,68.01,68.06,67.99,68.02,34956.0,57.7129,57.7553,57.6959,57.7214,34956.0
2016-07-14 12:55:00,68.02,68.04,67.98,67.98,6337.0,57.7214,57.7383,57.6874,57.6874,6337.0
2016-07-14 13:00:00,67.98,68.0,67.98,67.98,7099.0,57.6874,57.7044,57.6874,57.6874,7099.0
2016-07-14 13:05:00,67.97,67.97,67.92,67.92,67866.0,57.6789,57.6789,57.6365,57.6365,67866.0
2016-07-14 13:10:00,67.93,67.94,67.9,67.92,203366.0,57.645,57.6535,57.6195,57.6365,203366.0
2016-07-14 13:15:00,67.91,67.91,67.85,67.88,12921.0,57.628,57.628,57.5771,57.6026,12921.0
2016-07-14 13:20:00,67.89,67.89,67.85,67.86,25755.0,57.611,57.611,57.5771,57.5856,25755.0
2016-07-14 13:25:00,67.86,67.87,67.84,67.85,11609.0,57.5856,57.5941,57.5686,57.5771,11609.0
2016-07-14 13:30:00,67.85,67.87,67.83,67.84,27210.0,57.5771,57.5941,57.5601,57.5686,27210.0
2016-07-14 13:35:00,67.85,67.85,67.82,67.82,32524.0,57.5771,57.5771,57.5516,57.5516,32524.0
2016-07-14 13:40:00,67.83,67.83,67.8,67.81,11791.0,57.5601,57.5601,57.5347,57.5432,11791.0
2016-07-14 13:45:00,67.8,67.81,67.78,67.79,12417.0,57.5347,57.5432,57.5177,57.5262,12417.0
2016-07-14 13:50:00,67.8,67.8,67.78,67.78,5999.0,57.5347,57.5347,57.5177,57.5177,5999.0
2016-07-14 13:55:00,67.78,67.78,67.73,67.73,13021.0,57.5177,57.5177,57.4753,57.4753,13021.0
2016-07-14 14:00:00,67.73,67.74,67.69,67.7,23168.0,57.4753,57.4837,57.4413,57.4498,23168.0
2016-07-14 14:05:00,67.71,67.76,67.7,67.75,13094.0,57.4583,57.5007,57.4498,57.4922,13094.0
2016-07-14 14:10:00,67.76,67.81,67.76,67.77,15952.0,57.5007,57.5432,57.5007,57.5092,15952.0
2016-07-14 14:15:00,67.78,67.82,67.77,67.81,5118.0,57.5177,57.5516,57.5092,57.5432,5118.0
2016-07-14 14:20:00,67.81,67.82,67.78,67.79,9727.0,57.5432,57.5516,57.5177,57.5262,9727.0
2016-07-14 14:25:00,67.78,67.81,67.78,67.8,4920.0,57.5177,57.5432,57.5177,57.5347,4920.0
2016-07-14 14:30:00,67.8,67.8,67.76,67.77,9308.0,57.5347,57.5347,57.5007,57.5092,9308.0
2016-07-14 14:35:00,67.78,67.81,67.76,67.81,12045.0,57.5177,57.5432,57.5007,57.5432,12045.0
2016-07-14 14:40:00,67.81,67.85,67.79,67.83,13043.0,57.5432,57.5771,57.5262,57.5601,13043.0
2016-07-14 14:45:00,67.83,67.84,67.82,67.84,10139.0,57.5601,57.5686,57.5516,57.5686,10139.0
2016-07-14 14:50:00,67.83,67.84,67.81,67.83,13945.0,57.5601,57.5686,57.5432,57.5601,13945.0
2016-07-14 14:55:00,67.82,67.83,67.8,67.82,10046.0,57.5516,57.5601,57.5347,57.5516,10046.0
2016-07-14 15:00:00,67.8,67.82,67.8,67.82,11235.0,57.5347,57.5516,57.5347,57.5516,11235.0
2016-07-14 15:05:00,67.81,67.86,67.81,67.86,16095.0,57.5432,57.5856,57.5432,57.5856,16095.0
2016-07-14 15:10:00,67.87,67.89,67.85,67.89,15805.0,57.5941,57.611,57.5771,57.611,15805.0
2016-07-14 15:15:00,67.88,67.9,67.86,67.88,20073.0,57.6026,57.6195,57.5856,57.6026,20073.0
2016-07-14 15:20:00,67.88,67.91,67.88,67.91,14536.0,57.6026,57.628,57.6026,57.628,14536.0
2016-07-14 15:25:00,67.91,67.99,67.9,67.94,38956.0,57.628,57.6959,57.6195,57.6535,38956.0
2016-07-14 15:30:00,67.93,67.96,67.91,67.92,34223.0,57.645,57.6704,57.628,57.6365,34223.0
2016-07-14 15:35:00,67.92,67.94,67.89,67.91,178270.0,57.6365,57.6535,57.611,57.628,178270.0
2016-07-14 15:40:00,67.91,67.92,67.81,67.81,49788.0,57.628,57.6365,57.5432,57.5432,49788.0
2016-07-14 15:45:00,67.81,67.84,67.8,67.82,66559.0,57.5432,57.5686,57.5347,57.5516,66559.0
2016-07-14 15:50:00,67.83,67.89,67.81,67.88,70165.0,57.5601,57.611,57.5432,57.6026,70165.0
2016-07-14 15:55:00,67.89,67.91,67.85,67.89,166606.0,57.611,57.628,57.5771,57.611,166606.0
2016-07-15 09:30:00,68.06,68.09,67.85,67.87,133603.0,57.7553,57.7808,57.5771,57.5941,133603.0
2016-07-15 09:35:00,67.87,67.92,67.78,67.78,118563.0,57.5941,57.6365,57.5177,57.5177,118563.0
2016-07-15 09:40:00,67.81,67.84,67.74,67.77,37908.0,57.5432,57.5686,57.4837,57.5092,37908.0
2016-07-15 09:45:00,67.75,67.78,67.67,67.72,21498.0,57.4922,57.5177,57.4243,57.4668,21498.0
2016-07-15 09:50:00,67.71,67.76,67.64,67.64,16285.0,57.4583,57.5007,57.3989,57.3989,16285.0
2016-07-15 09:55:00,67.66,67.67,67.59,67.59,18191.0,57.4159,57.4243,57.3565,57.3565,18191.0
2016-07-15 10:00:00,67.61,67.75,67.55,67.66,36165.0,57.3734,57.4922,57.3225,57.4159,36165.0
2016-07-15 10:05:00,67.65,67.7,67.58,67.68,8300.0,57.4074,57.4498,57.348,57.4328,8300.0
2016-07-15 10:10:00,67.69,67.71,67.52,67.55,30979.0,57.4413,57.4583,57.2971,57.3225,30979.0
2016-07-15 10:15:00,67.55,67.65,67.55,67.62,11273.0,57.3225,57.4074,57.3225,57.3819,11273.0
2016-07-15 10:20:00,67.63,67.67,67.62,67.64,9034.0,57.3904,57.4243,57.3819,57.3989,9034.0
2016-07-15 10:25:00,67.64,67.68,67.6,67.66,17657.0,57.3989,57.4328,57.3649,57.4159,17657.0
2016-07-15 10:30:00,67.68,67.71,67.65,67.67,13911.0,57.4328,57.4583,57.4074,57.4243,13911.0
2016-07-15 10:35:00,67.68,67.69,67.64,67.68,8094.0,57.4328,57.4413,57.3989,57.4328,8094.0
2016-07-15 10:40:00,67.66,67.67,67.63,67.66,9330.0,57.4159,57.4243,57.3904,57.4159,9330.0
2016-07-15 10:45:00,67.65,67.65,67.58,67.63,13353.0,57.4074,57.4074,57.348,57.3904,13353.0
2016-07-15 10:50:00,67.61,67.62,67.51,67.51,27800.0,57.3734,57.3819,57.2886,57.2886,27800.0
2016-07-15 10:55:00,67.53,67.55,67.5,67.52,13834.0,57.3055,57.3225,57.2801,57.2971,13834.0
2016-07-15 11:00:00,67.53,67.55,67.5,67.5,31986.0,57.3055,57.3225,57.2801,57.2801,31986.0
2016-07-15 11:05:00,67.51,67.52,67.48,67.5,7850.0,57.2886,57.2971,57.2631,57.2801,7850.0
2016-07-15 11:10:00,67.51,67.54,67.5,67.53,12588.0,57.2886,57.314,57.2801,57.3055,12588.0
2016-07-15 11:15:00,67.53,67.54,67.47,67.47,14035.0,57.3055,57.314,57.2546,57.2546,14035.0
2016-07-15 11:20:00,67.47,67.48,67.45,67.48,22218.0,57.2546,57.2631,57.2377,57.2631,22218.0
2016-07-15 11:25:00,67.48,67.48,67.44,67.44,41875.0,57.2631,57.2631,57.2292,57.2292,41875.0
2016-07-15 11:30:00,67.45,67.46,67.43,67.44,13681.0,57.2377,57.2461,57.2207,57.2292,13681.0
2016-07-15 11:35:00,67.44,67.45,67.42,67.42,15748.0,57.2292,57.2377,57.2122,57.2122,15748.0
2016-07-15 11:40:00,67.41,67.43,67.35,67.37,31397.0,57.2037,57.2207,57.1528,57.1698,31397.0
2016-07-15 11:45:00,67.37,67.4,67.34,67.35,26100.0,57.1698,57.1952,57.1443,57.1528,26100.0
2016-07-15 11:50:00,67.34,67.38,67.32,67.35,19788.0,57.1443,57.1783,57.1273,57.1528,19788.0
2016-07-15 11:55:00,67.35,67.36,67.34,67.35,13713.0,57.1528,57.1613,57.1443,57.1528,13713.0
2016-07-15 12:00:00,67.35,67.36,67.33,67.34,11485.0,57.1528,57.1613,57.1358,57.1443,11485.0
2016-07-15 12:05:00,67.36,67.36,67.33,67.34,7813.0,57.1613,57.1613,57.1358,57.1443,7813.0
2016-07-15 12:10:00,67.34,67.35,67.33,67.34,13338.0,57.1443,57.1528,57.1358,57.1443,13338.0
2016-07-15 12:15:00,67.34,67.35,67.33,67.33,8981.0,57.1443,57.1528,57.1358,57.1358,8981.0
2016-07-15 12:20:00,67.33,67.34,67.3,67.33,8261.0,57.1358,57.1443,57.1104,57.1358,8261.0
2016-07-15 12:25:00,67.32,67.34,67.32,67.32,8968.0,57.1273,57.1443,57.1273,57.1273,8968.0
2016-07-15 12:30:00,67.33,67.33,67.31,67.32,2699.0,57.1358,57.1358,57.1189,57.1273,2699.0
2016-07-15 12:35:00,67.31,67.31,67.25,67.25,13205.0,57.1189,57.1189,57.0679,57.0679,13205.0
2016-07-15 12:40:00,67.24,67.26,67.2,67.23,22378.0,57.0595,57.0764,57.0255,57.051,22378.0
2016-07-15 12:45:00,67.24,67.27,67.21,67.21,11968.0,57.0595,57.0849,57.034,57.034,11968.0
2016-07-15 12:50:00,67.23,67.27,67.19,67.26,39175.0,57.051,57.0849,57.017,57.0764,39175.0
2016-07-15 12:55:00,67.26,67.27,67.21,67.22,21712.0,57.0764,57.0849,57.034,57.0425,21712.0
2016-07-15 13:00:00,67.24,67.29,67.24,67.28,9442.0,57.0595,57.1019,57.0595,57.0934,9442.0
2016-07-15 13:05:00,67.28,67.29,67.25,67.29,12913.0,57.0934,57.1019,57.0679,57.1019,12913.0
2016-07-15 13:10:00,67.29,67.33,67.28,67.32,12113.0,57.1019,57.1358,57.0934,57.1273,12113.0
2016-07-15 13:15:00,67.32,67.38,67.31,67.32,12901.0,57.1273,57.1783,57.1189,57.1273,12901.0
2016-07-15 13:20:00,67.33,67.36,67.31,67.31,10775.0,57.1358,57.1613,57.1189,57.1189,10775.0
2016-07-15 13:25:00,67.32,67.33,67.3,67.31,8025.0,57.1273,57.1358,57.1104,57.1189,8025.0
2016-07-15 13:30:00,67.31,67.35,67.31,67.35,7873.0,57.1189,57.1528,57.1189,57.1528,7873.0
2016-07-15 13:35:00,67.36,67.4,67.36,67.37,21938.0,57.1613,57.1952,57.1613,57.1698,21938.0
2016-07-15 13:40:00,67.37,67.4,67.37,67.38,17861.0,57.1698,57.1952,57.1698,57.1783,17861.0
2016-07-15 13:45:00,67.38,67.38,67.34,67.35,12393.0,57.1783,57.1783,57.1443,57.1528,12393.0
2016-07-15 13:50:00,67.35,67.39,67.34,67.35,21733.0,57.1528,57.1867,57.1443,57.1528,21733.0
2016-07-15 13:55:00,67.36,67.39,67.35,67.39,15077.0,57.1613,57.1867,57.1528,57.1867,15077.0
2016-07-15 14:00:00,67.4,67.42,67.38,67.41,29460.0,57.1952,57.2122,57.1783,57.2037,29460.0
2016-07-15 14:05:00,67.4,67.41,67.39,67.4,21179.0,57.1952,57.2037,57.1867,57.1952,21179.0
2016-07-15 14:10:00,67.4,67.41,67.39,67.4,36421.0,57.1952,57.2037,57.1867,57.1952,36421.0
2016-07-15 14:15:00,67.4,67.4,67.37,67.38,14222.0,57.1952,57.1952,57.1698,57.1783,14222.0
2016-07-15 14:20:00,67.37,67.38,67.34,67.38,27816.0,57.1698,57.1783,57.1443,57.1783,27816.0
2016-07-15 14:25:00,67.38,67.41,67.38,67.4,12940.0,57.1783,57.2037,57.1783,57.1952,12940.0
2016-07-15 14:30:00,67.4,67.42,67.38,67.39,13556.0,57.1952,57.2122,57.1783,57.1867,13556.0
2016-07-15 14:35:00,67.4,67.41,67.36,67.39,20610.0,57.1952,57.2037,57.1613,57.1867,20610.0
2016-07-15 14:40:00,67.39,67.4,67.38,67.38,8959.0,57.1867,57.1952,57.1783,57.1783,8959.0
2016-07-15 14:45:00,67.38,67.41,67.37,67.41,16710.0,57.1783,57.2037,57.1698,57.2037,16710.0
2016-07-15 14:50:00,67.4,67.41,67.38,67.4,16910.0,57.1952,57.2037,57.1783,57.1952,16910.0
2016-07-15 14:55:00,67.41,67.45,67.39,67.45,18688.0,57.2037,57.2377,57.1867,57.2377,18688.0
2016-07-15 15:00:00,67.45,67.45,67.4,67.4,15448.0,57.2377,57.2377,57.1952,57.1952,15448.0
2016-07-15 15:05:00,67.4,67.41,67.4,67.4,17765.0,57.1952,57.2037,57.1952,57.1952,17765.0
2016-07-15 15:10:00,67.4,67.41,67.39,67.4,21381.0,57.1952,57.2037,57.1867,57.1952,21381.0
2016-07-15 15:15:00,67.4,67.41,67.39,67.4,20279.0,57.1952,57.2037,57.1867,57.1952,20279.0
2016-07-15 15:20:00,67.4,67.41,67.39,67.41,36145.0,57.1952,57.2037,57.1867,57.2037,36145.0
2016-07-15 15:25:00,67.4,67.41,67.38,67.41,30950.0,57.1952,57.2037,57.1783,57.2037,30950.0
2016-07-15 15:30:00,67.4,67.52,67.4,67.52,31443.0,57.1952,57.2971,57.1952,57.2971,31443.0
2016-07-15 15:35:00,67.52,67.56,67.48,67.54,33146.0,57.2971,57.331,57.2631,57.314,33146.0
2016-07-15 15:40:00,67.54,67.54,67.5,67.51,25510.0,57.314,57.314,57.2801,57.2886,25510.0
2016-07-15 15:45:00,67.51,67.52,67.43,67.44,51306.0,57.2886,57.2971,57.2207,57.2292,51306.0
2016-07-15 15:50:00,67.44,67.45,67.41,67.41,57382.0,57.2292,57.2377,57.2037,57.2037,57382.0
2016-07-15 15:55:00,67.42,67.47,67.42,67.44,129832.0,57.2122,57.2546,57.2122,57.2292,129832.0
2016-07-18 09:30:00,67.78,67.85,67.45,67.8,48721.0,57.5177,57.5771,57.2377,57.5347,48721.0
2016-07-18 09:35:00,67.79,67.88,67.71,67.72,12593.0,57.5262,57.6026,57.4583,57.4668,12593.0
2016-07-18 09:40:00,67.8,67.84,67.75,67.77,10867.0,57.5347,57.5686,57.4922,57.5092,10867.0
2016-07-18 09:45:00,67.77,67.78,67.72,67.73,14155.0,57.5092,57.5177,57.4668,57.4753,14155.0
2016-07-18 09:50:00,67.74,67.76,67.68,67.68,10078.0,57.4837,57.5007,57.4328,57.4328,10078.0
2016-07-18 09:55:00,67.7,67.75,67.68,67.7,15791.0,57.4498,57.4922,57.4328,57.4498,15791.0
2016-07-18 10:00:00,67.7,67.74,67.66,67.69,8490.0,57.4498,57.4837,57.4159,57.4413,8490.0
2016-07-18 10:05:00,67.67,67.69,67.61,67.61,9710.0,57.4243,57.4413,57.3734,57.3734,9710.0
2016-07-18 10:10:00,67.62,67.62,67.45,67.49,15766.0,57.3819,57.3819,57.2377,57.2716,15766.0
2016-07-18 10:15:00,67.48,67.5,67.47,67.48,15653.0,57.2631,57.2801,57.2546,57.2631,15653.0
2016-07-18 10:20:00,67.48,67.49,67.44,67.45,4751.0,57.2631,57.2716,57.2292,57.2377,4751.0
2016-07-18 10:25:00,67.46,67.52,67.39,67.42,15219.0,57.2461,57.2971,57.1867,57.2122,15219.0
2016-07-18 10:30:00,67.42,67.51,67.41,67.49,15649.0,57.2122,57.2886,57.2037,57.2716,15649.0
2016-07-18 10:35:00,67.49,67.49,67.46,67.47,9274.0,57.2716,57.2716,57.2461,57.2546,9274.0
2016-07-18 10:40:00,67.47,67.54,67.45,67.53,9991.0,57.2546,57.314,57.2377,57.3055,9991.0
2016-07-18 10:45:00,67.52,67.55,67.51,67.54,8167.0,57.2971,57.3225,57.2886,57.314,8167.0
2016-07-18 10:50:00,67.55,67.56,67.53,67.56,7031.0,57.3225,57.331,57.3055,57.331,7031.0
2016-07-18 10:55:00,67.55,67.57,67.5,67.5,13028.0,57.3225,57.3395,57.2801,57.2801,13028.0
2016-07-18 11:00:00,67.51,67.59,67.51,67.58,6809.0,57.2886,57.3565,57.2886,57.348,6809.0
2016-07-18 11:05:00,67.58,67.58,67.51,67.52,11649.0,57.348,57.348,57.2886,57.2971,11649.0
2016-07-18 11:10:00,67.53,67.55,67.51,67.53,14681.0,57.3055,57.3225,57.2886,57.3055,14681.0
2016-07-18 11:15:00,67.53,67.53,67.39,67.39,14941.0,57.3055,57.3055,57.1867,57.1867,14941.0
2016-07-18 11:20:00,67.38,67.39,67.29,67.29,11585.0,57.1783,57.1867,57.1019,57.1019,11585.0
2016-07-18 11:25:00,67.29,67.3,67.28,67.28,16258.0,57.1019,57.1104,57.0934,57.0934,16258.0
2016-07-18 11:30:00,67.29,67.29,67.21,67.22,26665.0,57.1019,57.1019,57.034,57.0425,26665.0
2016-07-18 11:35:00,67.23,67.28,67.23,67.28,10040.0,57.051,57.0934,57.051,57.0934,10040.0
2016-07-18 11:40:00,67.28,67.31,67.28,67.31,11567.0,57.0934,57.1189,57.0934,57.1189,11567.0
2016-07-18 11:45:00,67.32,67.33,67.29,67.33,10087.0,57.1273,57.1358,57.1019,57.1358,10087.0
2016-07-18 11:50:00,67.33,67.34,67.24,67.25,11549.0,57.1358,57.1443,57.0595,57.0679,11549.0
2016-07-18 11:55:00,67.25,67.26,67.22,67.22,10067.0,57.0679,57.0764,57.0425,57.0425,10067.0
2016-07-18 12:00:00,67.22,67.23,67.2,67.2,12016.0,57.0425,57.051,57.0255,57.0255,12016.0
2016-07-18 12:05:00,67.2,67.24,67.19,67.23,12860.0,57.0255,57.0595,57.017,57.051,12860.0
2016-07-18 12:10:00,67.23,67.27,67.22,67.22,11984.0,57.051,57.0849,57.0425,57.0425,11984.0
2016-07-18 12:15:00,67.21,67.22,67.15,67.15,13502.0,57.034,57.0425,56.9831,56.9831,13502.0
2016-07-18 12:20:00,67.15,67.17,67.14,67.15,12213.0,56.9831,57.0001,56.9746,56.9831,12213.0
2016-07-18 12:25:00,67.16,67.21,67.15,67.19,11658.0,56.9916,57.034,56.9831,57.017,11658.0
2016-07-18 12:30:00,67.19,67.24,67.18,67.2,12543.0,57.017,57.0595,57.0085,57.0255,12543.0
2016-07-18 12:35:00,67.2,67.21,67.17,67.17,10178.0,57.0255,57.034,57.0001,57.0001,10178.0
2016-07-18 12:40:00,67.17,67.21,67.17,67.2,7671.0,57.0001,57.034,57.0001,57.0255,7671.0
2016-07-18 12:45:00,67.2,67.21,67.18,67.19,10377.0,57.0255,57.034,57.0085,57.017,10377.0
2016-07-18 12:50:00,67.19,67.24,67.18,67.22,9950.0,57.017,57.0595,57.0085,57.0425,9950.0
2016-07-18 12:55:00,67.22,67.22,67.19,67.21,9180.0,57.0425,57.0425,57.017,57.034,9180.0
2016-07-18 13:00:00,67.22,67.23,67.2,67.22,11718.0,57.0425,57.051,57.0255,57.0425,11718.0
2016-07-18 13:05:00,67.22,67.23,67.19,67.19,11287.0,57.0425,57.051,57.017,57.017,11287.0
2016-07-18 13:10:00,67.19,67.21,67.13,67.14,11955.0,57.017,57.034,56.9661,56.9746,11955.0
2016-07-18 13:15:00,67.13,67.16,67.12,67.16,10046.0,56.9661,56.9916,56.9576,56.9916,10046.0
2016-07-18 13:20:00,67.17,67.21,67.17,67.19,5091.0,57.0001,57.034,57.0001,57.017,5091.0
2016-07-18 13:25:00,67.19,67.22,67.19,67.2,12288.0,57.017,57.0425,57.017,57.0255,12288.0
2016-07-18 13:30:00,67.2,67.22,67.17,67.21,16453.0,57.0255,57.0425,57.0001,57.034,16453.0
2016-07-18 13:35:00,67.2,67.26,67.2,67.24,10720.0,57.0255,57.0764,57.0255,57.0595,10720.0
2016-07-18 13:40:00,67.24,67.28,67.23,67.27,8158.0,57.0595,57.0934,57.051,57.0849,8158.0
2016-07-18 13:45:00,67.28,67.28,67.22,67.22,12267.0,57.0934,57.0934,57.0425,57.0425,12267.0
2016-07-18 13:50:00,67.23,67.25,67.21,67.22,15641.0,57.051,57.0679,57.034,57.0425,15641.0
2016-07-18 13:55:00,67.22,67.25,67.21,67.24,11022.0,57.0425,57.0679,57.034,57.0595,11022.0
2016-07-18 14:00:00,67.23,67.25,67.23,67.25,10526.0,57.051,57.0679,57.051,57.0679,10526.0
2016-07-18 14:05:00,67.25,67.26,67.24,67.25,13090.0,57.0679,57.0764,57.0595,57.0679,13090.0
2016-07-18 14:10:00,67.25,67.26,67.21,67.21,20084.0,57.0679,57.0764,57.034,57.034,20084.0
2016-07-18 14:15:00,67.21,67.23,67.19,67.23,7969.0,57.034,57.051,57.017,57.051,7969.0
2016-07-18 14:20:00,67.24,67.25,67.21,67.23,9267.0,57.0595,57.0679,57.034,57.051,9267.0
2016-07-18 14:25:00,67.23,67.25,67.23,67.25,14216.0,57.051,57.0679,57.051,57.0679,14216.0
2016-07-18 14:30:00,67.25,67.25,67.2,67.2,16361.0,57.0679,57.0679,57.0255,57.0255,16361.0
2016-07-18 14:35:00,67.2,67.24,67.2,67.22,14563.0,57.0255,57.0595,57.0255,57.0425,14563.0
2016-07-18 14:40:00,67.22,67.25,67.21,67.23,10074.0,57.0425,57.0679,57.034,57.051,10074.0
2016-07-18 14:45:00,67.22,67.24,67.22,67.24,12977.0,57.0425,57.0595,57.0425,57.0595,12977.0
2016-07-18 14:50:00,67.23,67.24,67.22,67.24,11149.0,57.051,57.0595,57.0425,57.0595,11149.0
2016-07-18 14:55:00,67.24,67.24,67.22,67.23,21782.0,57.0595,57.0595,57.0425,57.051,21782.0
2016-07-18 15:00:00,67.23,67.25,67.22,67.23,16476.0,57.051,57.0679,57.0425,57.051,16476.0
2016-07-18 15:05:00,67.23,67.24,67.21,67.21,11383.0,57.051,57.0595,57.034,57.034,11383.0
2016-07-18 15:10:00,67.21,67.23,67.2,67.22,27378.0,57.034,57.051,57.0255,57.0425,27378.0
2016-07-18 15:15:00,67.22,67.29,67.22,67.28,14078.0,57.0425,57.1019,57.0425,57.0934,14078.0
2016-07-18 15:20:00,67.28,67.3,67.27,67.28,19413.0,57.0934,57.1104,57.0849,57.0934,19413.0
2016-07-18 15:25:00,67.28,67.29,67.27,67.28,16042.0,57.0934,57.1019,57.0849,57.0934,16042.0
2016-07-18 15:30:00,67.29,67.29,67.26,67.26,19827.0,57.1019,57.1019,57.0764,57.0764,19827.0
2016-07-18 15:35:00,67.26,67.27,67.23,67.24,23032.0,57.0764,57.0849,57.051,57.0595,23032.0
2016-07-18 15:40:00,67.23,67.24,67.21,67.21,26738.0,57.051,57.0595,57.034,57.034,26738.0
2016-07-18 15:45:00,67.22,67.22,67.2,67.22,49786.0,57.0425,57.0425,57.0255,57.0425,49786.0
2016-07-18 15:50:00,67.21,67.22,67.19,67.21,33765.0,57.034,57.0425,57.017,57.034,33765.0
2016-07-18 15:55:00,67.21,67.24,67.19,67.21,81740.0,57.034,57.0595,57.017,57.034,81740.0
2016-07-19 09:30:00,67.29,67.36,67.2,67.25,54588.0,57.1019,57.1613,57.0255,57.0679,54588.0
2016-07-19 09:35:00,67.23,67.5,67.23,67.31,59007.0,57.051,57.2801,57.051,57.1189,59007.0
2016-07-19 09:40:00,67.36,67.57,67.34,67.57,20744.0,57.1613,57.3395,57.1443,57.3395,20744.0
2016-07-19 09:45:00,67.56,67.59,67.48,67.53,26315.0,57.331,57.3565,57.2631,57.3055,26315.0
2016-07-19 09:50:00,67.54,67.57,67.48,67.53,19123.0,57.314,57.3395,57.2631,57.3055,19123.0
2016-07-19 09:55:00,67.53,67.56,67.45,67.5,37937.0,57.3055,57.331,57.2377,57.2801,37937.0
2016-07-19 10:00:00,67.5,67.58,67.5,67.56,9581.0,57.2801,57.348,57.2801,57.331,9581.0
2016-07-19 10:05:00,67.56,67.6,67.54,67.57,5827.0,57.331,57.3649,57.314,57.3395,5827.0
2016-07-19 10:10:00,67.59,67.62,67.55,67.56,56833.0,57.3565,57.3819,57.3225,57.331,56833.0
2016-07-19 10:15:00,67.54,67.58,67.5,67.57,27258.0,57.314,57.348,57.2801,57.3395,27258.0
2016-07-19 10:20:00,67.56,67.61,67.56,67.59,13264.0,57.331,57.3734,57.331,57.3565,13264.0
2016-07-19 10:25:00,67.58,67.6,67.57,67.59,8084.0,57.348,57.3649,57.3395,57.3565,8084.0
2016-07-19 10:30:00,67.58,67.6,67.54,67.55,20304.0,57.348,57.3649,57.314,57.3225,20304.0
2016-07-19 10:35:00,67.56,67.57,67.52,67.53,10141.0,57.331,57.3395,57.2971,57.3055,10141.0
2016-07-19 10:40:00,67.54,67.55,67.51,67.53,11331.0,57.314,57.3225,57.2886,57.3055,11331.0
2016-07-19 10:45:00,67.52,67.53,67.48,67.49,25090.0,57.2971,57.3055,57.2631,57.2716,25090.0
2016-07-19 10:50:00,67.49,67.49,67.34,67.34,35225.0,57.2716,57.2716,57.1443,57.1443,35225.0
2016-07-19 10:55:00,67.34,67.45,67.33,67.42,37339.0,57.1443,57.2377,57.1358,57.2122,37339.0
2016-07-19 11:00:00,67.43,67.51,67.42,67.5,10853.0,57.2207,57.2886,57.2122,57.2801,10853.0
2016-07-19 11:05:00,67.51,67.53,67.5,67.51,11394.0,57.2886,57.3055,57.2801,57.2886,11394.0
2016-07-19 11:10:00,67.51,67.51,67.46,67.46,8621.0,57.2886,57.2886,57.2461,57.2461,8621.0
2016-07-19 11:15:00,67.46,67.5,67.46,67.5,8738.0,57.2461,57.2801,57.2461,57.2801,8738.0
2016-07-19 11:20:00,67.5,67.51,67.45,67.49,10741.0,57.2801,57.2886,57.2377,57.2716,10741.0
2016-07-19 11:25:00,67.49,67.5,67.42,67.44,23145.0,57.2716,57.2801,57.2122,57.2292,23145.0
2016-07-19 11:30:00,67.45,67.52,67.45,67.5,8666.0,57.2377,57.2971,57.2377,57.2801,8666.0
2016-07-19 11:35:00,67.49,67.5,67.45,67.46,13566.0,57.2716,57.2801,57.2377,57.2461,13566.0
2016-07-19 11:40:00,67.45,67.46,67.43,67.43,6120.0,57.2377,57.2461,57.2207,57.2207,6120.0
2016-07-19 11:45:00,67.45,67.46,67.39,67.43,7926.0,57.2377,57.2461,57.1867,57.2207,7926.0
2016-07-19 11:50:00,67.42,67.43,67.4,67.41,18303.0,57.2122,57.2207,57.1952,57.2037,18303.0
2016-07-19 11:55:00,67.4,67.42,67.37,67.41,28862.0,57.1952,57.2122,57.1698,57.2037,28862.0
2016-07-19 12:00:00,67.41,67.41,67.39,67.39,5096.0,57.2037,57.2037,57.1867,57.1867,5096.0
2016-07-19 12:05:00,67.41,67.48,67.4,67.47,32735.0,57.2037,57.2631,57.1952,57.2546,32735.0
2016-07-19 12:10:00,67.48,67.53,67.46,67.49,23848.0,57.2631,57.3055,57.2461,57.2716,23848.0
2016-07-19 12:15:00,67.49,67.52,67.48,67.5,17917.0,57.2716,57.2971,57.2631,57.2801,17917.0
2016-07-19 12:20:00,67.5,67.51,67.45,67.48,6232.0,57.2801,57.2886,57.2377,57.2631,6232.0
2016-07-19 12:25:00,67.48,67.5,67.47,67.5,5498.0,57.2631,57.2801,57.2546,57.2801,5498.0
2016-07-19 12:30:00,67.5,67.51,67.48,67.5,8932.0,57.2801,57.2886,57.2631,57.2801,8932.0
2016-07-19 12:35:00,67.5,67.5,67.47,67.5,6228.0,57.2801,57.2801,57.2546,57.2801,6228.0
2016-07-19 12:40:00,67.49,67.51,67.47,67.5,7320.0,57.2716,57.2886,57.2546,57.2801,7320.0
2016-07-19 12:45:00,67.5,67.54,67.49,67.54,9544.0,57.2801,57.314,57.2716,57.314,9544.0
2016-07-19 12:50:00,67.55,67.63,67.54,67.61,7876.0,57.3225,57.3904,57.314,57.3734,7876.0
2016-07-19 12:55:00,67.61,67.63,67.59,67.6,8849.0,57.3734,57.3904,57.3565,57.3649,8849.0
2016-07-19 13:00:00,67.6,67.61,67.58,67.59,4935.0,57.3649,57.3734,57.348,57.3565,4935.0
2016-07-19 13:05:00,67.58,67.62,67.58,67.61,6044.0,57.348,57.3819,57.348,57.3734,6044.0
2016-07-19 13:10:00,67.6,67.61,67.57,67.57,5937.0,57.3649,57.3734,57.3395,57.3395,5937.0
2016-07-19 13:15:00,67.56,67.57,67.53,67.55,3352.0,57.331,57.3395,57.3055,57.3225,3352.0
2016-07-19 13:20:00,67.54,67.54,67.51,67.52,7010.0,57.314,57.314,57.2886,57.2971,7010.0
2016-07-19 13:25:00,67.51,67.54,67.49,67.51,5490.0,57.2886,57.314,57.2716,57.2886,5490.0
2016-07-19 13:30:00,67.51,67.51,67.48,67.51,4612.0,57.2886,57.2886,57.2631,57.2886,4612.0
2016-07-19 13:35:00,67.51,67.52,67.5,67.5,7267.0,57.2886,57.2971,57.2801,57.2801,7267.0
2016-07-19 13:40:00,67.49,67.53,67.49,67.5,5372.0,57.2716,57.3055,57.2716,57.2801,5372.0
2016-07-19 13:45:00,67.5,67.52,67.48,67.48,5740.0,57.2801,57.2971,57.2631,57.2631,5740.0
2016-07-19 13:50:00,67.48,67.51,67.48,67.49,5486.0,57.2631,57.2886,57.2631,57.2716,5486.0
2016-07-19 13:55:00,67.5,67.51,67.48,67.48,6150.0,57.2801,57.2886,57.2631,57.2631,6150.0
2016-07-19 14:00:00,67.48,67.49,67.46,67.49,13041.0,57.2631,57.2716,57.2461,57.2716,13041.0
2016-07-19 14:05:00,67.5,67.55,67.5,67.53,10782.0,57.2801,57.3225,57.2801,57.3055,10782.0
2016-07-19 14:10:00,67.53,67.56,67.51,67.54,5569.0,57.3055,57.331,57.2886,57.314,5569.0
2016-07-19 14:15:00,67.55,67.6,67.55,67.59,6468.0,57.3225,57.3649,57.3225,57.3565,6468.0
2016-07-19 14:20:00,67.58,67.61,67.57,67.57,9336.0,57.348,57.3734,57.3395,57.3395,9336.0
2016-07-19 14:25:00,67.57,67.61,67.56,67.6,8775.0,57.3395,57.3734,57.331,57.3649,8775.0
2016-07-19 14:30:00,67.59,67.62,67.56,67.59,8612.0,57.3565,57.3819,57.331,57.3565,8612.0
2016-07-19 14:35:00,67.58,67.59,67.57,67.57,7693.0,57.348,57.3565,57.3395,57.3395,7693.0
2016-07-19 14:40:00,67.57,67.62,67.57,67.59,8202.0,57.3395,57.3819,57.3395,57.3565,8202.0
2016-07-19 14:45:00,67.58,67.59,67.57,67.58,6392.0,57.348,57.3565,57.3395,57.348,6392.0
2016-07-19 14:50:00,67.59,67.61,67.57,67.59,8803.0,57.3565,57.3734,57.3395,57.3565,8803.0
2016-07-19 14:55:00,67.6,67.61,67.57,67.57,9510.0,57.3649,57.3734,57.3395,57.3395,9510.0
2016-07-19 15:00:00,67.59,67.59,67.55,67.57,6487.0,57.3565,57.3565,57.3225,57.3395,6487.0
2016-07-19 15:05:00,67.58,67.62,67.57,67.59,12451.0,57.348,57.3819,57.3395,57.3565,12451.0
2016-07-19 15:10:00,67.59,67.61,67.56,67.59,12808.0,57.3565,57.3734,57.331,57.3565,12808.0
2016-07-19 15:15:00,67.59,67.64,67.58,67.64,14504.0,57.3565,57.3989,57.348,57.3989,14504.0
2016-07-19 15:20:00,67.64,67.66,67.61,67.61,16757.0,57.3989,57.4159,57.3734,57.3734,16757.0
2016-07-19 15:25:00,67.6,67.63,67.6,67.62,13214.0,57.3649,57.3904,57.3649,57.3819,13214.0
2016-07-19 15:30:00,67.61,67.62,67.58,67.59,19046.0,57.3734,57.3819,57.348,57.3565,19046.0
2016-07-19 15:35:00,67.59,67.6,67.57,67.6,19503.0,57.3565,57.3649,57.3395,57.3649,19503.0
2016-07-19 15:40:00,67.6,67.63,67.59,67.61,23408.0,57.3649,57.3904,57.3565,57.3734,23408.0
2016-07-19 15:45:00,67.61,67.62,67.55,67.55,37938.0,57.3734,57.3819,57.3225,57.3225,37938.0
2016-07-19 15:50:00,67.56,67.59,67.56,67.56,23807.0,57.331,57.3565,57.331,57.331,23807.0
2016-07-19 15:55:00,67.56,67.62,67.56,67.62,49875.0,57.331,57.3819,57.331,57.3819,49875.0
2016-07-20 09:30:00,67.56,67.62,67.51,67.58,40427.0,57.331,57.3819,57.2886,57.348,40427.0
2016-07-20 09:35:00,67.58,67.82,67.57,67.73,18997.0,57.348,57.5516,57.3395,57.4753,18997.0
2016-07-20 09:40:00,67.73,67.74,67.64,67.66,10418.0,57.4753,57.4837,57.3989,57.4159,10418.0
2016-07-20 09:45:00,67.64,67.65,67.58,67.6,18335.0,57.3989,57.4074,57.348,57.3649,18335.0
2016-07-20 09:50:00,67.59,67.61,67.57,67.58,22214.0,57.3565,57.3734,57.3395,57.348,22214.0
2016-07-20 09:55:00,67.57,67.6,67.55,67.56,12453.0,57.3395,57.3649,57.3225,57.331,12453.0
2016-07-20 10:00:00,67.55,67.59,67.54,67.58,15459.0,57.3225,57.3565,57.314,57.348,15459.0
2016-07-20 10:05:00,67.59,67.59,67.55,67.56,13059.0,57.3565,57.3565,57.3225,57.331,13059.0
2016-07-20 10:10:00,67.56,67.76,67.56,67.76,28352.0,57.331,57.5007,57.331,57.5007,28352.0
2016-07-20 10:15:00,67.76,67.77,67.73,67.74,10822.0,57.5007,57.5092,57.4753,57.4837,10822.0
2016-07-20 10:20:00,67.74,67.75,67.71,67.74,8587.0,57.4837,57.4922,57.4583,57.4837,8587.0
2016-07-20 10:25:00,67.75,67.78,67.73,67.75,17503.0,57.4922,57.5177,57.4753,57.4922,17503.0
2016-07-20 10:30:00,67.76,67.82,67.74,67.74,9076.0,57.5007,57.5516,57.4837,57.4837,9076.0
2016-07-20 10:35:00,67.72,67.76,67.7,67.71,6850.0,57.4668,57.5007,57.4498,57.4583,6850.0
2016-07-20 10:40:00,67.71,67.71,67.65,67.65,5270.0,57.4583,57.4583,57.4074,57.4074,5270.0
2016-07-20 10:45:00,67.65,67.68,67.63,67.65,8042.0,57.4074,57.4328,57.3904,57.4074,8042.0
2016-07-20 10:50:00,67.65,67.65,67.58,67.59,6277.0,57.4074,57.4074,57.348,57.3565,6277.0
2016-07-20 10:55:00,67.59,67.64,67.59,67.61,6042.0,57.3565,57.3989,57.3565,57.3734,6042.0
2016-07-20 11:00:00,67.6,67.6,67.55,67.56,6739.0,57.3649,57.3649,57.3225,57.331,6739.0
2016-07-20 11:05:00,67.56,67.57,67.51,67.52,6560.0,57.331,57.3395,57.2886,57.2971,6560.0
2016-07-20 11:10:00,67.52,67.54,67.51,67.52,6405.0,57.2971,57.314,57.2886,57.2971,6405.0
2016-07-20 11:15:00,67.52,67.61,67.51,67.61,11548.0,57.2971,57.3734,57.2886,57.3734,11548.0
2016-07-20 11:20:00,67.61,67.61,67.59,67.61,4116.0,57.3734,57.3734,57.3565,57.3734,4116.0
2016-07-20 11:25:00,67.6,67.62,67.59,67.6,3816.0,57.3649,57.3819,57.3565,57.3649,3816.0
2016-07-20 11:30:00,67.6,67.62,67.54,67.56,5864.0,57.3649,57.3819,57.314,57.331,5864.0
2016-07-20 11:35:00,67.56,67.6,67.56,67.6,5793.0,57.331,57.3649,57.331,57.3649,5793.0
2016-07-20 11:40:00,67.6,67.67,67.59,67.65,31898.0,57.3649,57.4243,57.3565,57.4074,31898.0
2016-07-20 11:45:00,67.66,67.66,67.64,67.64,1200.0,57.4159,57.4159,57.3989,57.3989,1200.0
2016-07-20 11:50:00,67.65,67.67,67.62,67.62,6238.0,57.4074,57.4243,57.3819,57.3819,6238.0
2016-07-20 11:55:00,67.61,67.64,67.6,67.63,7641.0,57.3734,57.3989,57.3649,57.3904,7641.0
2016-07-20 12:00:00,67.62,67.67,67.62,67.65,16038.0,57.3819,57.4243,57.3819,57.4074,16038.0
2016-07-20 12:05:00,67.64,67.67,67.64,67.67,5071.0,57.3989,57.4243,57.3989,57.4243,5071.0
2016-07-20 12:10:00,67.67,67.67,67.64,67.65,5236.0,57.4243,57.4243,57.3989,57.4074,5236.0
2016-07-20 12:15:00,67.65,67.69,67.65,67.68,6516.0,57.4074,57.4413,57.4074,57.4328,6516.0
2016-07-20 12:20:00,67.67,67.7,67.65,67.7,10507.0,57.4243,57.4498,57.4074,57.4498,10507.0
2016-07-20 12:25:00,67.69,67.74,67.69,67.71,6297.0,57.4413,57.4837,57.4413,57.4583,6297.0
2016-07-20 12:30:00,67.71,67.71,67.68,67.7,2509.0,57.4583,57.4583,57.4328,57.4498,2509.0
2016-07-20 12:35:00,67.69,67.7,67.68,67.69,12521.0,57.4413,57.4498,57.4328,57.4413,12521.0
2016-07-20 12:40:00,67.7,67.71,67.68,67.69,5904.0,57.4498,57.4583,57.4328,57.4413,5904.0
2016-07-20 12:45:00,67.69,67.72,67.69,67.71,3763.0,57.4413,57.4668,57.4413,57.4583,3763.0
2016-07-20 12:50:00,67.72,67.73,67.69,67.7,4654.0,57.4668,57.4753,57.4413,57.4498,4654.0
2016-07-20 12:55:00,67.69,67.7,67.67,67.67,6143.0,57.4413,57.4498,57.4243,57.4243,6143.0
2016-07-20 13:00:00,67.67,67.67,67.61,67.61,4122.0,57.4243,57.4243,57.3734,57.3734,4122.0
2016-07-20 13:05:00,67.62,67.64,67.61,67.62,4939.0,57.3819,57.3989,57.3734,57.3819,4939.0
2016-07-20 13:10:00,67.62,67.66,67.62,67.65,3543.0,57.3819,57.4159,57.3819,57.4074,3543.0
2016-07-20 13:15:00,67.65,67.66,67.64,67.66,4425.0,57.4074,57.4159,57.3989,57.4159,4425.0
2016-07-20 13:20:00,67.66,67.68,67.64,67.66,4150.0,57.4159,57.4328,57.3989,57.4159,4150.0
2016-07-20 13:25:00,67.67,67.7,67.66,67.67,5579.0,57.4243,57.4498,57.4159,57.4243,5579.0
2016-07-20 13:30:00,67.68,67.71,67.67,67.69,5725.0,57.4328,57.4583,57.4243,57.4413,5725.0
2016-07-20 13:35:00,67.7,67.72,67.69,67.69,4105.0,57.4498,57.4668,57.4413,57.4413,4105.0
2016-07-20 13:40:00,67.69,67.7,67.66,67.7,7524.0,57.4413,57.4498,57.4159,57.4498,7524.0
2016-07-20 13:45:00,67.71,67.77,67.7,67.77,33697.0,57.4583,57.5092,57.4498,57.5092,33697.0
2016-07-20 13:50:00,67.77,67.81,67.75,67.78,15258.0,57.5092,57.5432,57.4922,57.5177,15258.0
2016-07-20 13:55:00,67.77,67.79,67.76,67.77,14410.0,57.5092,57.5262,57.5007,57.5092,14410.0
2016-07-20 14:00:00,67.76,67.78,67.76,67.77,13520.0,57.5007,57.5177,57.5007,57.5092,13520.0
2016-07-20 14:05:00,67.77,67.77,67.71,67.73,21594.0,57.5092,57.5092,57.4583,57.4753,21594.0
2016-07-20 14:10:00,67.73,67.74,67.72,67.74,9893.0,57.4753,57.4837,57.4668,57.4837,9893.0
2016-07-20 14:15:00,67.74,67.78,67.73,67.76,13449.0,57.4837,57.5177,57.4753,57.5007,13449.0
2016-07-20 14:20:00,67.76,67.77,67.72,67.76,15202.0,57.5007,57.5092,57.4668,57.5007,15202.0
2016-07-20 14:25:00,67.75,67.76,67.74,67.74,3442.0,57.4922,57.5007,57.4837,57.4837,3442.0
2016-07-20 14:30:00,67.75,67.75,67.72,67.72,9711.0,57.4922,57.4922,57.4668,57.4668,9711.0
2016-07-20 14:35:00,67.73,67.73,67.69,67.73,19659.0,57.4753,57.4753,57.4413,57.4753,19659.0
2016-07-20 14:40:00,67.72,67.77,67.72,67.77,8785.0,57.4668,57.5092,57.4668,57.5092,8785.0
2016-07-20 14:45:00,67.77,67.8,67.76,67.78,12107.0,57.5092,57.5347,57.5007,57.5177,12107.0
2016-07-20 14:50:00,67.78,67.79,67.77,67.79,4005.0,57.5177,57.5262,57.5092,57.5262,4005.0
2016-07-20 14:55:00,67.79,67.8,67.75,67.75,6859.0,57.5262,57.5347,57.4922,57.4922,6859.0
2016-07-20 15:00:00,67.75,67.78,67.74,67.77,17458.0,57.4922,57.5177,57.4837,57.5092,17458.0
2016-07-20 15:05:00,67.77,67.78,67.77,67.77,4345.0,57.5092,57.5177,57.5092,57.5092,4345.0
2016-07-20 15:10:00,67.78,67.79,67.77,67.77,8269.0,57.5177,57.5262,57.5092,57.5092,8269.0
2016-07-20 15:15:00,67.78,67.78,67.74,67.75,3822.0,57.5177,57.5177,57.4837,57.4922,3822.0
2016-07-20 15:20:00,67.75,67.77,67.73,67.74,7139.0,57.4922,57.5092,57.4753,57.4837,7139.0
2016-07-20 15:25:00,67.75,67.81,67.74,67.81,17786.0,57.4922,57.5432,57.4837,57.5432,17786.0
2016-07-20 15:30:00,67.81,67.82,67.8,67.81,9494.0,57.5432,57.5516,57.5347,57.5432,9494.0
2016-07-20 15:35:00,67.81,67.81,67.79,67.8,15775.0,57.5432,57.5432,57.5262,57.5347,15775.0
2016-07-20 15:40:00,67.79,67.83,67.79,67.83,22978.0,57.5262,57.5601,57.5262,57.5601,22978.0
2016-07-20 15:45:00,67.82,67.83,67.77,67.77,21845.0,57.5516,57.5601,57.5092,57.5092,21845.0
2016-07-20 15:50:00,67.78,67.78,67.76,67.78,43504.0,57.5177,57.5177,57.5007,57.5177,43504.0
2016-07-20 15:55:00,67.78,67.78,67.75,67.77,52981.0,57.5177,57.5177,57.4922,57.5092,52981.0
2016-07-21 09:30:00,67.63,67.75,67.36,67.45,39751.0,57.3904,57.4922,57.1613,57.2377,39751.0
2016-07-21 09:35:00,67.41,67.46,67.27,67.28,10350.0,57.2037,57.2461,57.0849,57.0934,10350.0
2016-07-21 09:40:00,67.29,67.36,67.28,67.3,13454.0,57.1019,57.1613,57.0934,57.1104,13454.0
2016-07-21 09:45:00,67.32,67.51,67.32,67.44,12098.0,57.1273,57.2886,57.1273,57.2292,12098.0
2016-07-21 09:50:00,67.44,67.51,67.41,67.45,12469.0,57.2292,57.2886,57.2037,57.2377,12469.0
2016-07-21 09:55:00,67.44,67.45,67.37,67.39,7446.0,57.2292,57.2377,57.1698,57.1867,7446.0
2016-07-21 10:00:00,67.4,67.43,67.31,67.31,19052.0,57.1952,57.2207,57.1189,57.1189,19052.0
2016-07-21 10:05:00,67.31,67.33,67.26,67.27,20011.0,57.1189,57.1358,57.0764,57.0849,20011.0
2016-07-21 10:10:00,67.28,67.28,67.14,67.16,41527.0,57.0934,57.0934,56.9746,56.9916,41527.0
2016-07-21 10:15:00,67.17,67.24,67.16,67.21,22752.0,57.0001,57.0595,56.9916,57.034,22752.0
2016-07-21 10:20:00,67.21,67.29,67.2,67.29,10017.0,57.034,57.1019,57.0255,57.1019,10017.0
2016-07-21 10:25:00,67.28,67.3,67.19,67.21,36514.0,57.0934,57.1104,57.017,57.034,36514.0
2016-07-21 10:30:00,67.24,67.3,67.23,67.23,13815.0,57.0595,57.1104,57.051,57.051,13815.0
2016-07-21 10:35:00,67.23,67.27,67.18,67.27,19631.0,57.051,57.0849,57.0085,57.0849,19631.0
2016-07-21 10:40:00,67.27,67.28,67.21,67.23,15259.0,57.0849,57.0934,57.034,57.051,15259.0
2016-07-21 10:45:00,67.22,67.23,67.19,67.21,21147.0,57.0425,57.051,57.017,57.034,21147.0
2016-07-21 10:50:00,67.2,67.25,67.2,67.25,29106.0,57.0255,57.0679,57.0255,57.0679,29106.0
2016-07-21 10:55:00,67.24,67.28,67.22,67.24,43174.0,57.0595,57.0934,57.0425,57.0595,43174.0
2016-07-21 11:00:00,67.25,67.37,67.24,67.33,12148.0,57.0679,57.1698,57.0595,57.1358,12148.0
2016-07-21 11:05:00,67.33,67.41,67.32,67.37,12301.0,57.1358,57.2037,57.1273,57.1698,12301.0
2016-07-21 11:10:00,67.38,67.4,67.35,67.35,13847.0,57.1783,57.1952,57.1528,57.1528,13847.0
2016-07-21 11:15:00,67.34,67.35,67.31,67.31,4837.0,57.1443,57.1528,57.1189,57.1189,4837.0
2016-07-21 11:20:00,67.31,67.32,67.28,67.3,6633.0,57.1189,57.1273,57.0934,57.1104,6633.0
2016-07-21 11:25:00,67.3,67.34,67.29,67.32,17681.0,57.1104,57.1443,57.1019,57.1273,17681.0
2016-07-21 11:30:00,67.33,67.33,67.28,67.31,16071.0,57.1358,57.1358,57.0934,57.1189,16071.0
2016-07-21 11:35:00,67.3,67.3,67.26,67.29,10727.0,57.1104,57.1104,57.0764,57.1019,10727.0
2016-07-21 11:40:00,67.28,67.29,67.23,67.25,14340.0,57.0934,57.1019,57.051,57.0679,14340.0
2016-07-21 11:45:00,67.25,67.25,67.2,67.2,10301.0,57.0679,57.0679,57.0255,57.0255,10301.0
2016-07-21 11:50:00,67.2,67.26,67.17,67.26,25807.0,57.0255,57.0764,57.0001,57.0764,25807.0
2016-07-21 11:55:00,67.26,67.3,67.24,67.3,9247.0,57.0764,57.1104,57.0595,57.1104,9247.0
2016-07-21 12:00:00,67.31,67.31,67.29,67.31,6450.0,57.1189,57.1189,57.1019,57.1189,6450.0
2016-07-21 12:05:00,67.3,67.33,67.29,67.31,10492.0,57.1104,57.1358,57.1019,57.1189,10492.0
2016-07-21 12:10:00,67.3,67.32,67.28,67.29,7629.0,57.1104,57.1273,57.0934,57.1019,7629.0
2016-07-21 12:15:00,67.3,67.31,67.27,67.28,10451.0,57.1104,57.1189,57.0849,57.0934,10451.0
2016-07-21 12:20:00,67.27,67.28,67.24,67.25,5320.0,57.0849,57.0934,57.0595,57.0679,5320.0
2016-07-21 12:25:00,67.25,67.26,67.24,67.26,3144.0,57.0679,57.0764,57.0595,57.0764,3144.0
2016-07-21 12:30:00,67.26,67.28,67.24,67.28,6732.0,57.0764,57.0934,57.0595,57.0934,6732.0
2016-07-21 12:35:00,67.28,67.28,67.24,67.27,7738.0,57.0934,57.0934,57.0595,57.0849,7738.0
2016-07-21 12:40:00,67.26,67.27,67.23,67.24,6728.0,57.0764,57.0849,57.051,57.0595,6728.0
2016-07-21 12:45:00,67.24,67.25,67.23,67.24,2458.0,57.0595,57.0679,57.051,57.0595,2458.0
2016-07-21 12:50:00,67.25,67.25,67.22,67.25,7387.0,57.0679,57.0679,57.0425,57.0679,7387.0
2016-07-21 12:55:00,67.26,67.26,67.23,67.26,5518.0,57.0764,57.0764,57.051,57.0764,5518.0
2016-07-21 13:00:00,67.25,67.26,67.23,67.23,10606.0,57.0679,57.0764,57.051,57.051,10606.0
2016-07-21 13:05:00,67.23,67.3,67.23,67.28,33818.0,57.051,57.1104,57.051,57.0934,33818.0
2016-07-21 13:10:00,67.28,67.3,67.25,67.29,12386.0,57.0934,57.1104,57.0679,57.1019,12386.0
2016-07-21 13:15:00,67.3,67.3,67.27,67.27,7007.0,57.1104,57.1104,57.0849,57.0849,7007.0
2016-07-21 13:20:00,67.28,67.3,67.27,67.27,11590.0,57.0934,57.1104,57.0849,57.0849,11590.0
2016-07-21 13:25:00,67.27,67.3,67.26,67.28,7197.0,57.0849,57.1104,57.0764,57.0934,7197.0
2016-07-21 13:30:00,67.27,67.28,67.24,67.26,15525.0,57.0849,57.0934,57.0595,57.0764,15525.0
2016-07-21 13:35:00,67.26,67.27,67.24,67.24,7374.0,57.0764,57.0849,57.0595,57.0595,7374.0
2016-07-21 13:40:00,67.25,67.25,67.22,67.23,5341.0,57.0679,57.0679,57.0425,57.051,5341.0
2016-07-21 13:45:00,67.22,67.23,67.17,67.17,17752.0,57.0425,57.051,57.0001,57.0001,17752.0
2016-07-21 13:50:00,67.17,67.18,67.11,67.11,13416.0,57.0001,57.0085,56.9491,56.9491,13416.0
2016-07-21 13:55:00,67.11,67.12,67.09,67.1,18701.0,56.9491,56.9576,56.9322,56.9406,18701.0
2016-07-21 14:00:00,67.11,67.16,67.11,67.16,8213.0,56.9491,56.9916,56.9491,56.9916,8213.0
2016-07-21 14:05:00,67.17,67.17,67.14,67.14,7844.0,57.0001,57.0001,56.9746,56.9746,7844.0
2016-07-21 14:10:00,67.14,67.15,67.12,67.14,9521.0,56.9746,56.9831,56.9576,56.9746,9521.0
2016-07-21 14:15:00,67.14,67.14,67.11,67.12,4288.0,56.9746,56.9746,56.9491,56.9576,4288.0
2016-07-21 14:20:00,67.11,67.17,67.11,67.16,12443.0,56.9491,57.0001,56.9491,56.9916,12443.0
2016-07-21 14:25:00,67.17,67.18,67.14,67.14,13596.0,57.0001,57.0085,56.9746,56.9746,13596.0
2016-07-21 14:30:00,67.14,67.17,67.13,67.15,17323.0,56.9746,57.0001,56.9661,56.9831,17323.0
2016-07-21 14:35:00,67.15,67.16,67.13,67.13,14521.0,56.9831,56.9916,56.9661,56.9661,14521.0
2016-07-21 14:40:00,67.15,67.17,67.11,67.14,8753.0,56.9831,57.0001,56.9491,56.9746,8753.0
2016-07-21 14:45:00,67.15,67.16,67.12,67.15,12407.0,56.9831,56.9916,56.9576,56.9831,12407.0
2016-07-21 14:50:00,67.15,67.18,67.14,67.14,11978.0,56.9831,57.0085,56.9746,56.9746,11978.0
2016-07-21 14:55:00,67.14,67.19,67.14,67.18,8773.0,56.9746,57.017,56.9746,57.0085,8773.0
2016-07-21 15:00:00,67.18,67.2,67.17,67.17,16780.0,57.0085,57.0255,57.0001,57.0001,16780.0
2016-07-21 15:05:00,67.17,67.17,67.08,67.08,17602.0,57.0001,57.0001,56.9237,56.9237,17602.0
2016-07-21 15:10:00,67.08,67.12,67.08,67.12,14642.0,56.9237,56.9576,56.9237,56.9576,14642.0
2016-07-21 15:15:00,67.12,67.13,67.11,67.13,11840.0,56.9576,56.9661,56.9491,56.9661,11840.0
2016-07-21 15:20:00,67.14,67.21,67.13,67.21,21430.0,56.9746,57.034,56.9661,57.034,21430.0
2016-07-21 15:25:00,67.21,67.24,67.21,67.23,31165.0,57.034,57.0595,57.034,57.051,31165.0
2016-07-21 15:30:00,67.23,67.23,67.19,67.22,28575.0,57.051,57.051,57.017,57.0425,28575.0
2016-07-21 15:35:00,67.22,67.26,67.2,67.22,29633.0,57.0425,57.0764,57.0255,57.0425,29633.0
2016-07-21 15:40:00,67.21,67.23,67.18,67.2,26266.0,57.034,57.051,57.0085,57.0255,26266.0
2016-07-21 15:45:00,67.19,67.26,67.19,67.22,57407.0,57.017,57.0764,57.017,57.0425,57407.0
2016-07-21 15:50:00,67.22,67.24,67.19,67.19,47611.0,57.0425,57.0595,57.017,57.017,47611.0
2016-07-21 15:55:00,67.2,67.28,67.17,67.18,174263.0,57.0255,57.0934,57.0001,57.0085,174263.0
2016-07-22 09:30:00,67.28,67.5,67.12,67.34,42157.0,57.0934,57.2801,56.9576,57.1443,42157.0
2016-07-22 09:35:00,67.32,67.46,67.31,67.34,9838.0,57.1273,57.2461,57.1189,57.1443,9838.0
2016-07-22 09:40:00,67.35,67.42,67.29,67.33,7984.0,57.1528,57.2122,57.1019,57.1358,7984.0
2016-07-22 09:45:00,67.36,67.41,67.3,67.36,17065.0,57.1613,57.2037,57.1104,57.1613,17065.0
2016-07-22 09:50:00,67.36,67.43,67.36,67.41,8982.0,57.1613,57.2207,57.1613,57.2037,8982.0
2016-07-22 09:55:00,67.41,67.41,67.32,67.32,22136.0,57.2037,57.2037,57.1273,57.1273,22136.0
2016-07-22 10:00:00,67.33,67.34,67.29,67.32,11173.0,57.1358,57.1443,57.1019,57.1273,11173.0
2016-07-22 10:05:00,67.32,67.36,67.27,67.33,10884.0,57.1273,57.1613,57.0849,57.1358,10884.0
2016-07-22 10:10:00,67.33,67.34,67.29,67.3,11133.0,57.1358,57.1443,57.1019,57.1104,11133.0
2016-07-22 10:15:00,67.29,67.31,67.24,67.26,18393.0,57.1019,57.1189,57.0595,57.0764,18393.0
2016-07-22 10:20:00,67.27,67.3,67.25,67.28,14914.0,57.0849,57.1104,57.0679,57.0934,14914.0
2016-07-22 10:25:00,67.28,67.29,67.27,67.28,24576.0,57.0934,57.1019,57.0849,57.0934,24576.0
2016-07-22 10:30:00,67.29,67.3,67.26,67.28,18732.0,57.1019,57.1104,57.0764,57.0934,18732.0
2016-07-22 10:35:00,67.28,67.29,67.26,67.28,12553.0,57.0934,57.1019,57.0764,57.0934,12553.0
2016-07-22 10:40:00,67.26,67.28,67.21,67.22,8099.0,57.0764,57.0934,57.034,57.0425,8099.0
2016-07-22 10:45:00,67.23,67.23,67.15,67.2,161165.0,57.051,57.051,56.9831,57.0255,161165.0
2016-07-22 10:50:00,67.2,67.2,67.08,67.08,103051.0,57.0255,57.0255,56.9237,56.9237,103051.0
2016-07-22 10:55:00,67.09,67.13,67.06,67.1,20731.0,56.9322,56.9661,56.9067,56.9406,20731.0
2016-07-22 11:00:00,67.1,67.11,67.04,67.09,33462.0,56.9406,56.9491,56.8897,56.9322,33462.0
2016-07-22 11:05:00,67.09,67.12,67.08,67.1,14482.0,56.9322,56.9576,56.9237,56.9406,14482.0
2016-07-22 11:10:00,67.09,67.11,67.07,67.07,11957.0,56.9322,56.9491,56.9152,56.9152,11957.0
2016-07-22 11:15:00,67.07,67.11,67.07,67.11,5926.0,56.9152,56.9491,56.9152,56.9491,5926.0
2016-07-22 11:20:00,67.11,67.16,67.1,67.15,17059.0,56.9491,56.9916,56.9406,56.9831,17059.0
2016-07-22 11:25:00,67.15,67.16,67.1,67.13,28344.0,56.9831,56.9916,56.9406,56.9661,28344.0
2016-07-22 11:30:00,67.13,67.15,67.12,67.15,21118.0,56.9661,56.9831,56.9576,56.9831,21118.0
2016-07-22 11:35:00,67.15,67.16,67.13,67.15,16870.0,56.9831,56.9916,56.9661,56.9831,16870.0
2016-07-22 11:40:00,67.15,67.2,67.15,67.17,13030.0,56.9831,57.0255,56.9831,57.0001,13030.0
2016-07-22 11:45:00,67.18,67.19,67.13,67.13,12041.0,57.0085,57.017,56.9661,56.9661,12041.0
2016-07-22 11:50:00,67.14,67.16,67.13,67.14,26245.0,56.9746,56.9916,56.9661,56.9746,26245.0
2016-07-22 11:55:00,67.16,67.19,67.15,67.17,25124.0,56.9916,57.017,56.9831,57.0001,25124.0
2016-07-22 12:00:00,67.17,67.23,67.17,67.21,25804.0,57.0001,57.051,57.0001,57.034,25804.0
2016-07-22 12:05:00,67.21,67.22,67.19,67.19,15177.0,57.034,57.0425,57.017,57.017,15177.0
2016-07-22 12:10:00,67.2,67.21,67.18,67.19,21770.0,57.0255,57.034,57.0085,57.017,21770.0
2016-07-22 12:15:00,67.2,67.2,67.19,67.19,4369.0,57.0255,57.0255,57.017,57.017,4369.0
2016-07-22 12:20:00,67.19,67.21,67.18,67.2,19458.0,57.017,57.034,57.0085,57.0255,19458.0
2016-07-22 12:25:00,67.2,67.21,67.18,67.19,24440.0,57.0255,57.034,57.0085,57.017,24440.0
2016-07-22 12:30:00,67.2,67.21,67.17,67.19,23224.0,57.0255,57.034,57.0001,57.017,23224.0
2016-07-22 12:35:00,67.18,67.2,67.18,67.18,3425.0,57.0085,57.0255,57.0085,57.0085,3425.0
2016-07-22 12:40:00,67.18,67.19,67.17,67.18,4707.0,57.0085,57.017,57.0001,57.0085,4707.0
2016-07-22 12:45:00,67.17,67.18,67.08,67.1,22699.0,57.0001,57.0085,56.9237,56.9406,22699.0
2016-07-22 12:50:00,67.11,67.17,67.1,67.17,12283.0,56.9491,57.0001,56.9406,57.0001,12283.0
2016-07-22 12:55:00,67.16,67.18,67.15,67.16,12537.0,56.9916,57.0085,56.9831,56.9916,12537.0
2016-07-22 13:00:00,67.15,67.17,67.13,67.15,21082.0,56.9831,57.0001,56.9661,56.9831,21082.0
2016-07-22 13:05:00,67.16,67.17,67.15,67.15,26262.0,56.9916,57.0001,56.9831,56.9831,26262.0
2016-07-22 13:10:00,67.16,67.17,67.15,67.16,19590.0,56.9916,57.0001,56.9831,56.9916,19590.0
2016-07-22 13:15:00,67.16,67.17,67.14,67.15,22445.0,56.9916,57.0001,56.9746,56.9831,22445.0
2016-07-22 13:20:00,67.16,67.17,67.15,67.16,24275.0,56.9916,57.0001,56.9831,56.9916,24275.0
2016-07-22 13:25:00,67.16,67.17,67.14,67.17,18470.0,56.9916,57.0001,56.9746,57.0001,18470.0
2016-07-22 13:30:00,67.16,67.21,67.15,67.16,32021.0,56.9916,57.034,56.9831,56.9916,32021.0
2016-07-22 13:35:00,67.17,67.2,67.17,67.18,10005.0,57.0001,57.0255,57.0001,57.0085,10005.0
2016-07-22 13:40:00,67.19,67.19,67.16,67.17,12246.0,57.017,57.017,56.9916,57.0001,12246.0
2016-07-22 13:45:00,67.17,67.18,67.14,67.17,21441.0,57.0001,57.0085,56.9746,57.0001,21441.0
2016-07-22 13:50:00,67.17,67.19,67.15,67.19,9361.0,57.0001,57.017,56.9831,57.017,9361.0
2016-07-22 13:55:00,67.19,67.19,67.17,67.19,8716.0,57.017,57.017,57.0001,57.017,8716.0
2016-07-22 14:00:00,67.19,67.21,67.17,67.17,30477.0,57.017,57.034,57.0001,57.0001,30477.0
2016-07-22 14:05:00,67.17,67.19,67.17,67.19,7664.0,57.0001,57.017,57.0001,57.017,7664.0
2016-07-22 14:10:00,67.19,67.2,67.17,67.19,16992.0,57.017,57.0255,57.0001,57.017,16992.0
2016-07-22 14:15:00,67.19,67.21,67.18,67.19,25892.0,57.017,57.034,57.0085,57.017,25892.0
2016-07-22 14:20:00,67.2,67.21,67.18,67.2,16516.0,57.0255,57.034,57.0085,57.0255,16516.0
2016-07-22 14:25:00,67.2,67.2,67.16,67.17,18048.0,57.0255,57.0255,56.9916,57.0001,18048.0
2016-07-22 14:30:00,67.17,67.18,67.15,67.16,17611.0,57.0001,57.0085,56.9831,56.9916,17611.0
2016-07-22 14:35:00,67.16,67.17,67.15,67.15,12982.0,56.9916,57.0001,56.9831,56.9831,12982.0
2016-07-22 14:40:00,67.16,67.16,67.15,67.15,6077.0,56.9916,56.9916,56.9831,56.9831,6077.0
2016-07-22 14:45:00,67.16,67.16,67.14,67.15,18260.0,56.9916,56.9916,56.9746,56.9831,18260.0
2016-07-22 14:50:00,67.15,67.16,67.14,67.16,21512.0,56.9831,56.9916,56.9746,56.9916,21512.0
2016-07-22 14:55:00,67.16,67.17,67.14,67.14,13925.0,56.9916,57.0001,56.9746,56.9746,13925.0
2016-07-22 15:00:00,67.15,67.19,67.14,67.19,15486.0,56.9831,57.017,56.9746,57.017,15486.0
2016-07-22 15:05:00,67.19,67.22,67.15,67.17,40980.0,57.017,57.0425,56.9831,57.0001,40980.0
2016-07-22 15:10:00,67.17,67.21,67.16,67.2,18365.0,57.0001,57.034,56.9916,57.0255,18365.0
2016-07-22 15:15:00,67.2,67.21,67.15,67.18,44257.0,57.0255,57.034,56.9831,57.0085,44257.0
2016-07-22 15:20:00,67.18,67.21,67.16,67.19,47844.0,57.0085,57.034,56.9916,57.017,47844.0
2016-07-22 15:25:00,67.2,67.24,67.2,67.23,23006.0,57.0255,57.0595,57.0255,57.051,23006.0
2016-07-22 15:30:00,67.23,67.31,67.23,67.3,40704.0,57.051,57.1189,57.051,57.1104,40704.0
2016-07-22 15:35:00,67.3,67.35,67.29,67.34,26036.0,57.1104,57.1528,57.1019,57.1443,26036.0
2016-07-22 15:40:00,67.33,67.34,67.24,67.24,58062.0,57.1358,57.1443,57.0595,57.0595,58062.0
2016-07-22 15:45:00,67.23,67.25,67.19,67.2,101832.0,57.051,57.0679,57.017,57.0255,101832.0
2016-07-22 15:50:00,67.2,67.2,67.16,67.17,55485.0,57.0255,57.0255,56.9916,57.0001,55485.0
2016-07-22 15:55:00,67.18,67.21,67.17,67.19,117333.0,57.0085,57.034,57.0001,57.017,117333.0
2016-07-25 09:30:00,67.07,67.34,67.0,67.28,36101.0,56.9152,57.1443,56.8558,57.0934,36101.0
2016-07-25 09:35:00,67.27,67.3,67.24,67.3,26514.0,57.0849,57.1104,57.0595,57.1104,26514.0
2016-07-25 09:40:00,67.28,67.34,67.25,67.31,15838.0,57.0934,57.1443,57.0679,57.1189,15838.0
2016-07-25 09:45:00,67.29,67.31,67.2,67.23,19224.0,57.1019,57.1189,57.0255,57.051,19224.0
2016-07-25 09:50:00,67.22,67.26,67.22,67.23,7628.0,57.0425,57.0764,57.0425,57.051,7628.0
2016-07-25 09:55:00,67.21,67.3,67.21,67.3,43951.0,57.034,57.1104,57.034,57.1104,43951.0
2016-07-25 10:00:00,67.29,67.31,67.19,67.19,11823.0,57.1019,57.1189,57.017,57.017,11823.0
2016-07-25 10:05:00,67.2,67.21,67.09,67.12,16198.0,57.0255,57.034,56.9322,56.9576,16198.0
2016-07-25 10:10:00,67.11,67.11,67.03,67.06,16302.0,56.9491,56.9491,56.8812,56.9067,16302.0
2016-07-25 10:15:00,67.06,67.08,67.01,67.04,21920.0,56.9067,56.9237,56.8643,56.8897,21920.0
2016-07-25 10:20:00,67.03,67.04,66.97,67.0,21002.0,56.8812,56.8897,56.8303,56.8558,21002.0
2016-07-25 10:25:00,67.0,67.06,66.99,67.0,15833.0,56.8558,56.9067,56.8473,56.8558,15833.0
2016-07-25 10:30:00,67.0,67.05,67.0,67.03,11870.0,56.8558,56.8982,56.8558,56.8812,11870.0
2016-07-25 10:35:00,67.03,67.03,66.94,66.95,20975.0,56.8812,56.8812,56.8049,56.8134,20975.0
2016-07-25 10:40:00,66.95,66.95,66.91,66.92,12149.0,56.8134,56.8134,56.7794,56.7879,12149.0
2016-07-25 10:45:00,66.93,66.99,66.92,66.98,17020.0,56.7964,56.8473,56.7879,56.8388,17020.0
2016-07-25 10:50:00,66.99,67.01,66.94,66.98,32526.0,56.8473,56.8643,56.8049,56.8388,32526.0
2016-07-25 10:55:00,66.97,66.99,66.92,66.94,24613.0,56.8303,56.8473,56.7879,56.8049,24613.0
2016-07-25 11:00:00,66.94,66.98,66.93,66.98,5583.0,56.8049,56.8388,56.7964,56.8388,5583.0
2016-07-25 11:05:00,66.98,67.01,66.97,67.01,27363.0,56.8388,56.8643,56.8303,56.8643,27363.0
2016-07-25 11:10:00,67.01,67.06,66.97,67.06,24001.0,56.8643,56.9067,56.8303,56.9067,24001.0
2016-07-25 11:15:00,67.06,67.11,67.06,67.11,18830.0,56.9067,56.9491,56.9067,56.9491,18830.0
2016-07-25 11:20:00,67.1,67.18,67.08,67.16,32636.0,56.9406,57.0085,56.9237,56.9916,32636.0
2016-07-25 11:25:00,67.16,67.17,67.07,67.1,21670.0,56.9916,57.0001,56.9152,56.9406,21670.0
2016-07-25 11:30:00,67.1,67.1,67.01,67.06,51997.0,56.9406,56.9406,56.8643,56.9067,51997.0
2016-07-25 11:35:00,67.06,67.06,66.99,67.02,45418.0,56.9067,56.9067,56.8473,56.8728,45418.0
2016-07-25 11:40:00,67.01,67.02,67.0,67.0,15814.0,56.8643,56.8728,56.8558,56.8558,15814.0
2016-07-25 11:45:00,67.01,67.02,66.99,67.0,12800.0,56.8643,56.8728,56.8473,56.8558,12800.0
2016-07-25 11:50:00,67.0,67.05,67.0,67.03,13531.0,56.8558,56.8982,56.8558,56.8812,13531.0
2016-07-25 11:55:00,67.03,67.04,67.01,67.03,12419.0,56.8812,56.8897,56.8643,56.8812,12419.0
2016-07-25 12:00:00,67.04,67.04,67.01,67.02,23476.0,56.8897,56.8897,56.8643,56.8728,23476.0
2016-07-25 12:05:00,67.03,67.06,67.0,67.02,84624.0,56.8812,56.9067,56.8558,56.8728,84624.0
2016-07-25 12:10:00,67.02,67.03,67.01,67.02,7665.0,56.8728,56.8812,56.8643,56.8728,7665.0
2016-07-25 12:15:00,67.03,67.03,67.0,67.02,10686.0,56.8812,56.8812,56.8558,56.8728,10686.0
2016-07-25 12:20:00,67.02,67.03,67.01,67.01,20532.0,56.8728,56.8812,56.8643,56.8643,20532.0
2016-07-25 12:25:00,67.02,67.05,67.0,67.02,54885.0,56.8728,56.8982,56.8558,56.8728,54885.0
2016-07-25 12:30:00,67.02,67.03,67.01,67.02,31098.0,56.8728,56.8812,56.8643,56.8728,31098.0
2016-07-25 12:35:00,67.02,67.03,67.01,67.03,11627.0,56.8728,56.8812,56.8643,56.8812,11627.0
2016-07-25 12:40:00,67.03,67.05,67.01,67.01,43883.0,56.8812,56.8982,56.8643,56.8643,43883.0
2016-07-25 12:45:00,67.02,67.1,67.01,67.09,40074.0,56.8728,56.9406,56.8643,56.9322,40074.0
2016-07-25 12:50:00,67.09,67.22,67.09,67.22,29405.0,56.9322,57.0425,56.9322,57.0425,29405.0
2016-07-25 12:55:00,67.22,67.23,67.17,67.19,29754.0,57.0425,57.051,57.0001,57.017,29754.0
2016-07-25 13:00:00,67.19,67.19,67.16,67.19,9315.0,57.017,57.017,56.9916,57.017,9315.0
2016-07-25 13:05:00,67.19,67.21,67.16,67.16,15405.0,57.017,57.034,56.9916,56.9916,15405.0
2016-07-25 13:10:00,67.16,67.18,67.1,67.17,31753.0,56.9916,57.0085,56.9406,57.0001,31753.0
2016-07-25 13:15:00,67.16,67.17,67.15,67.16,10118.0,56.9916,57.0001,56.9831,56.9916,10118.0
2016-07-25 13:20:00,67.15,67.22,67.15,67.2,22000.0,56.9831,57.0425,56.9831,57.0255,22000.0
2016-07-25 13:25:00,67.2,67.24,67.19,67.23,21250.0,57.0255,57.0595,57.017,57.051,21250.0
2016-07-25 13:30:00,67.22,67.23,67.19,67.19,47659.0,57.0425,57.051,57.017,57.017,47659.0
2016-07-25 13:35:00,67.2,67.22,67.18,67.2,22535.0,57.0255,57.0425,57.0085,57.0255,22535.0
2016-07-25 13:40:00,67.2,67.22,67.2,67.21,7082.0,57.0255,57.0425,57.0255,57.034,7082.0
2016-07-25 13:45:00,67.21,67.21,67.19,67.2,9266.0,57.034,57.034,57.017,57.0255,9266.0
2016-07-25 13:50:00,67.2,67.23,67.19,67.21,16698.0,57.0255,57.051,57.017,57.034,16698.0
2016-07-25 13:55:00,67.21,67.22,67.2,67.21,15168.0,57.034,57.0425,57.0255,57.034,15168.0
2016-07-25 14:00:00,67.21,67.22,67.21,67.22,15477.0,57.034,57.0425,57.034,57.0425,15477.0
2016-07-25 14:05:00,67.22,67.24,67.21,67.24,15617.0,57.0425,57.0595,57.034,57.0595,15617.0
2016-07-25 14:10:00,67.24,67.27,67.23,67.24,16131.0,57.0595,57.0849,57.051,57.0595,16131.0
2016-07-25 14:15:00,67.25,67.29,67.24,67.27,26205.0,57.0679,57.1019,57.0595,57.0849,26205.0
2016-07-25 14:20:00,67.27,67.27,67.25,67.26,8454.0,57.0849,57.0849,57.0679,57.0764,8454.0
2016-07-25 14:25:00,67.26,67.26,67.21,67.21,11552.0,57.0764,57.0764,57.034,57.034,11552.0
2016-07-25 14:30:00,67.22,67.22,67.19,67.19,12205.0,57.0425,57.0425,57.017,57.017,12205.0
2016-07-25 14:35:00,67.2,67.22,67.19,67.2,6937.0,57.0255,57.0425,57.017,57.0255,6937.0
2016-07-25 14:40:00,67.2,67.22,67.19,67.21,8800.0,57.0255,57.0425,57.017,57.034,8800.0
2016-07-25 14:45:00,67.22,67.23,67.2,67.23,7521.0,57.0425,57.051,57.0255,57.051,7521.0
2016-07-25 14:50:00,67.23,67.23,67.18,67.19,11785.0,57.051,57.051,57.0085,57.017,11785.0
2016-07-25 14:55:00,67.19,67.2,67.18,67.19,7982.0,57.017,57.0255,57.0085,57.017,7982.0
2016-07-25 15:00:00,67.18,67.18,67.16,67.17,17416.0,57.0085,57.0085,56.9916,57.0001,17416.0
2016-07-25 15:05:00,67.17,67.17,67.11,67.12,18939.0,57.0001,57.0001,56.9491,56.9576,18939.0
2016-07-25 15:10:00,67.12,67.14,67.1,67.12,32296.0,56.9576,56.9746,56.9406,56.9576,32296.0
2016-07-25 15:15:00,67.12,67.2,67.1,67.2,18862.0,56.9576,57.0255,56.9406,57.0255,18862.0
2016-07-25 15:20:00,67.2,67.23,67.19,67.22,24076.0,57.0255,57.051,57.017,57.0425,24076.0
2016-07-25 15:25:00,67.22,67.23,67.2,67.23,27198.0,57.0425,57.051,57.0255,57.051,27198.0
2016-07-25 15:30:00,67.23,67.24,67.2,67.23,27469.0,57.051,57.0595,57.0255,57.051,27469.0
2016-07-25 15:35:00,67.23,67.24,67.2,67.2,31716.0,57.051,57.0595,57.0255,57.0255,31716.0
2016-07-25 15:40:00,67.21,67.24,67.2,67.21,32570.0,57.034,57.0595,57.0255,57.034,32570.0
2016-07-25 15:45:00,67.2,67.24,67.19,67.22,45246.0,57.0255,57.0595,57.017,57.0425,45246.0
2016-07-25 15:50:00,67.22,67.24,67.21,67.24,74156.0,57.0425,57.0595,57.034,57.0595,74156.0
2016-07-25 15:55:00,67.24,67.25,67.19,67.22,230334.0,57.0595,57.0679,57.017,57.0425,230334.0
2016-07-26 09:30:00,67.29,67.4,67.15,67.27,41562.0,57.1019,57.1952,56.9831,57.0849,41562.0
2016-07-26 09:35:00,67.27,67.32,67.19,67.24,27271.0,57.0849,57.1273,57.017,57.0595,27271.0
2016-07-26 09:40:00,67.25,67.3,67.21,67.25,19801.0,57.0679,57.1104,57.034,57.0679,19801.0
2016-07-26 09:45:00,67.24,67.26,67.21,67.25,21928.0,57.0595,57.0764,57.034,57.0679,21928.0
2016-07-26 09:50:00,67.24,67.3,67.23,67.27,25919.0,57.0595,57.1104,57.051,57.0849,25919.0
2016-07-26 09:55:00,67.27,67.28,67.24,67.28,9193.0,57.0849,57.0934,57.0595,57.0934,9193.0
2016-07-26 10:00:00,67.28,67.28,67.18,67.25,15940.0,57.0934,57.0934,57.0085,57.0679,15940.0
2016-07-26 10:05:00,67.26,67.26,67.12,67.15,13151.0,57.0764,57.0764,56.9576,56.9831,13151.0
2016-07-26 10:10:00,67.16,67.17,67.14,67.16,9918.0,56.9916,57.0001,56.9746,56.9916,9918.0
2016-07-26 10:15:00,67.16,67.19,67.07,67.07,32408.0,56.9916,57.017,56.9152,56.9152,32408.0
2016-07-26 10:20:00,67.08,67.16,67.07,67.14,19407.0,56.9237,56.9916,56.9152,56.9746,19407.0
2016-07-26 10:25:00,67.15,67.15,67.08,67.11,21088.0,56.9831,56.9831,56.9237,56.9491,21088.0
2016-07-26 10:30:00,67.11,67.24,67.11,67.2,17896.0,56.9491,57.0595,56.9491,57.0255,17896.0
2016-07-26 10:35:00,67.2,67.21,67.14,67.15,28804.0,57.0255,57.034,56.9746,56.9831,28804.0
2016-07-26 10:40:00,67.15,67.16,67.09,67.11,23169.0,56.9831,56.9916,56.9322,56.9491,23169.0
2016-07-26 10:45:00,67.11,67.13,67.07,67.09,17938.0,56.9491,56.9661,56.9152,56.9322,17938.0
2016-07-26 10:50:00,67.09,67.17,67.05,67.08,21254.0,56.9322,57.0001,56.8982,56.9237,21254.0
2016-07-26 10:55:00,67.07,67.13,67.07,67.08,17357.0,56.9152,56.9661,56.9152,56.9237,17357.0
2016-07-26 11:00:00,67.08,67.08,67.01,67.04,37496.0,56.9237,56.9237,56.8643,56.8897,37496.0
2016-07-26 11:05:00,67.03,67.05,66.99,67.02,20019.0,56.8812,56.8982,56.8473,56.8728,20019.0
2016-07-26 11:10:00,67.02,67.02,66.93,66.93,12940.0,56.8728,56.8728,56.7964,56.7964,12940.0
2016-07-26 11:15:00,66.94,66.94,66.81,66.89,26973.0,56.8049,56.8049,56.6946,56.7624,26973.0
2016-07-26 11:20:00,66.89,66.95,66.88,66.95,8684.0,56.7624,56.8134,56.754,56.8134,8684.0
2016-07-26 11:25:00,66.95,66.95,66.9,66.93,8892.0,56.8134,56.8134,56.7709,56.7964,8892.0
2016-07-26 11:30:00,66.93,66.93,66.9,66.9,9683.0,56.7964,56.7964,56.7709,56.7709,9683.0
2016-07-26 11:35:00,66.9,66.91,66.87,66.89,15200.0,56.7709,56.7794,56.7455,56.7624,15200.0
2016-07-26 11:40:00,66.9,66.9,66.87,66.88,11967.0,56.7709,56.7709,56.7455,56.754,11967.0
2016-07-26 11:45:00,66.88,66.9,66.84,66.84,11519.0,56.754,56.7709,56.72,56.72,11519.0
2016-07-26 11:50:00,66.84,66.89,66.84,66.86,18485.0,56.72,56.7624,56.72,56.737,18485.0
2016-07-26 11:55:00,66.86,66.88,66.85,66.86,9558.0,56.737,56.754,56.7285,56.737,9558.0
2016-07-26 12:00:00,66.86,66.86,66.84,66.85,17040.0,56.737,56.737,56.72,56.7285,17040.0
2016-07-26 12:05:00,66.85,66.9,66.84,66.86,15897.0,56.7285,56.7709,56.72,56.737,15897.0
2016-07-26 12:10:00,66.86,66.87,66.85,66.86,6736.0,56.737,56.7455,56.7285,56.737,6736.0
2016-07-26 12:15:00,66.86,66.88,66.85,66.88,9062.0,56.737,56.754,56.7285,56.754,9062.0
2016-07-26 12:20:00,66.87,66.93,66.86,66.92,31229.0,56.7455,56.7964,56.737,56.7879,31229.0
2016-07-26 12:25:00,66.93,66.99,66.89,66.99,48437.0,56.7964,56.8473,56.7624,56.8473,48437.0
2016-07-26 12:30:00,66.99,67.02,66.98,67.0,24933.0,56.8473,56.8728,56.8388,56.8558,24933.0
2016-07-26 12:35:00,66.99,67.0,66.98,67.0,16498.0,56.8473,56.8558,56.8388,56.8558,16498.0
2016-07-26 12:40:00,67.0,67.04,66.99,67.01,16726.0,56.8558,56.8897,56.8473,56.8643,16726.0
2016-07-26 12:45:00,67.01,67.02,66.98,66.99,14222.0,56.8643,56.8728,56.8388,56.8473,14222.0
2016-07-26 12:50:00,66.99,67.0,66.97,66.98,8985.0,56.8473,56.8558,56.8303,56.8388,8985.0
2016-07-26 12:55:00,66.98,67.0,66.98,66.98,8543.0,56.8388,56.8558,56.8388,56.8388,8543.0
2016-07-26 13:00:00,66.98,66.99,66.95,66.95,13413.0,56.8388,56.8473,56.8134,56.8134,13413.0
2016-07-26 13:05:00,66.95,66.96,66.94,66.95,11526.0,56.8134,56.8218,56.8049,56.8134,11526.0
2016-07-26 13:10:00,66.95,66.96,66.95,66.95,7125.0,56.8134,56.8218,56.8134,56.8134,7125.0
2016-07-26 13:15:00,66.95,66.96,66.93,66.95,12960.0,56.8134,56.8218,56.7964,56.8134,12960.0
2016-07-26 13:20:00,66.94,66.96,66.88,66.91,35447.0,56.8049,56.8218,56.754,56.7794,35447.0
2016-07-26 13:25:00,66.91,66.95,66.9,66.95,7815.0,56.7794,56.8134,56.7709,56.8134,7815.0
2016-07-26 13:30:00,66.95,66.95,66.9,66.92,28519.0,56.8134,56.8134,56.7709,56.7879,28519.0
2016-07-26 13:35:00,66.92,66.93,66.89,66.92,22090.0,56.7879,56.7964,56.7624,56.7879,22090.0
2016-07-26 13:40:00,66.92,66.92,66.89,66.9,13952.0,56.7879,56.7879,56.7624,56.7709,13952.0
2016-07-26 13:45:00,66.9,66.92,66.9,66.91,7516.0,56.7709,56.7879,56.7709,56.7794,7516.0
2016-07-26 13:50:00,66.92,66.93,66.91,66.93,17730.0,56.7879,56.7964,56.7794,56.7964,17730.0
2016-07-26 13:55:00,66.93,66.98,66.92,66.97,10409.0,56.7964,56.8388,56.7879,56.8303,10409.0
2016-07-26 14:00:00,66.96,67.03,66.96,67.03,13617.0,56.8218,56.8812,56.8218,56.8812,13617.0
2016-07-26 14:05:00,67.03,67.06,67.02,67.04,25989.0,56.8812,56.9067,56.8728,56.8897,25989.0
2016-07-26 14:10:00,67.05,67.05,67.0,67.01,19570.0,56.8982,56.8982,56.8558,56.8643,19570.0
2016-07-26 14:15:00,67.02,67.03,67.0,67.0,12301.0,56.8728,56.8812,56.8558,56.8558,12301.0
2016-07-26 14:20:00,67.01,67.01,67.0,67.01,19020.0,56.8643,56.8643,56.8558,56.8643,19020.0
2016-07-26 14:25:00,67.01,67.05,67.0,67.01,17122.0,56.8643,56.8982,56.8558,56.8643,17122.0
2016-07-26 14:30:00,67.01,67.06,67.01,67.04,16644.0,56.8643,56.9067,56.8643,56.8897,16644.0
2016-07-26 14:35:00,67.04,67.07,67.02,67.05,24073.0,56.8897,56.9152,56.8728,56.8982,24073.0
2016-07-26 14:40:00,67.05,67.08,67.04,67.08,18191.0,56.8982,56.9237,56.8897,56.9237,18191.0
2016-07-26 14:45:00,67.07,67.08,67.05,67.05,11905.0,56.9152,56.9237,56.8982,56.8982,11905.0
2016-07-26 14:50:00,67.05,67.05,67.02,67.05,8250.0,56.8982,56.8982,56.8728,56.8982,8250.0
2016-07-26 14:55:00,67.05,67.09,67.04,67.05,23189.0,56.8982,56.9322,56.8897,56.8982,23189.0
2016-07-26 15:00:00,67.05,67.11,67.05,67.07,13956.0,56.8982,56.9491,56.8982,56.9152,13956.0
2016-07-26 15:05:00,67.08,67.08,67.04,67.06,16393.0,56.9237,56.9237,56.8897,56.9067,16393.0
2016-07-26 15:10:00,67.06,67.06,67.03,67.06,9719.0,56.9067,56.9067,56.8812,56.9067,9719.0
2016-07-26 15:15:00,67.06,67.08,67.05,67.07,11921.0,56.9067,56.9237,56.8982,56.9152,11921.0
2016-07-26 15:20:00,67.07,67.07,67.06,67.07,14293.0,56.9152,56.9152,56.9067,56.9152,14293.0
2016-07-26 15:25:00,67.07,67.07,67.05,67.07,16188.0,56.9152,56.9152,56.8982,56.9152,16188.0
2016-07-26 15:30:00,67.06,67.23,67.06,67.23,44831.0,56.9067,57.051,56.9067,57.051,44831.0
2016-07-26 15:35:00,67.23,67.26,67.21,67.26,55153.0,57.051,57.0764,57.034,57.0764,55153.0
2016-07-26 15:40:00,67.26,67.3,67.24,67.27,78017.0,57.0764,57.1104,57.0595,57.0849,78017.0
2016-07-26 15:45:00,67.27,67.28,67.23,67.23,59167.0,57.0849,57.0934,57.051,57.051,59167.0
2016-07-26 15:50:00,67.23,67.27,67.21,67.26,65834.0,57.051,57.0849,57.034,57.0764,65834.0
2016-07-26 15:55:00,67.27,67.35,67.25,67.35,247065.0,57.0849,57.1528,57.0679,57.1528,247065.0
2016-07-27 09:30:00,67.82,68.31,67.65,67.89,113040.0,57.5516,57.9674,57.4074,57.611,113040.0
2016-07-27 09:35:00,67.89,67.96,67.69,67.82,71417.0,57.611,57.6704,57.4413,57.5516,71417.0
2016-07-27 09:40:00,67.82,67.83,66.58,66.67,121307.0,57.5516,57.5601,56.4994,56.5758,121307.0
2016-07-27 09:45:00,66.71,66.71,66.17,66.27,86964.0,56.6097,56.6097,56.1515,56.2363,86964.0
2016-07-27 09:50:00,66.31,66.35,65.71,66.04,104346.0,56.2703,56.3042,55.7611,56.0411,104346.0
2016-07-27 09:55:00,66.05,66.23,66.0,66.15,38668.0,56.0496,56.2024,56.0072,56.1345,38668.0
2016-07-27 10:00:00,66.16,66.21,66.06,66.19,66338.0,56.143,56.1854,56.0581,56.1684,66338.0
2016-07-27 10:05:00,66.18,66.19,66.07,66.1,73836.0,56.1599,56.1684,56.0666,56.0921,73836.0
2016-07-27 10:10:00,66.09,66.15,65.98,66.03,51290.0,56.0836,56.1345,55.9902,56.0327,51290.0
2016-07-27 10:15:00,66.05,66.15,66.03,66.06,34335.0,56.0496,56.1345,56.0327,56.0581,34335.0
2016-07-27 10:20:00,66.06,66.12,65.88,65.94,26465.0,56.0581,56.109,55.9054,55.9563,26465.0
2016-07-27 10:25:00,65.94,65.95,65.81,65.85,21207.0,55.9563,55.9648,55.846,55.8799,21207.0
2016-07-27 10:30:00,65.86,65.87,65.73,65.73,34461.0,55.8884,55.8969,55.7781,55.7781,34461.0
2016-07-27 10:35:00,65.75,65.96,65.75,65.85,36549.0,55.795,55.9733,55.795,55.8799,36549.0
2016-07-27 10:40:00,65.84,65.84,65.65,65.74,61588.0,55.8714,55.8714,55.7102,55.7866,61588.0
2016-07-27 10:45:00,65.74,66.09,65.74,66.09,35672.0,55.7866,56.0836,55.7866,56.0836,35672.0
2016-07-27 10:50:00,66.09,66.26,66.05,66.25,46983.0,56.0836,56.2278,56.0496,56.2193,46983.0
2016-07-27 10:55:00,66.25,66.27,65.99,66.14,53832.0,56.2193,56.2363,55.9987,56.126,53832.0
2016-07-27 11:00:00,66.16,66.25,66.14,66.14,50447.0,56.143,56.2193,56.126,56.126,50447.0
2016-07-27 11:05:00,66.14,66.19,66.13,66.14,34102.0,56.126,56.1684,56.1175,56.126,34102.0
2016-07-27 11:10:00,66.13,66.17,65.94,65.94,37657.0,56.1175,56.1515,55.9563,55.9563,37657.0
2016-07-27 11:15:00,65.94,65.95,65.84,65.91,23895.0,55.9563,55.9648,55.8714,55.9308,23895.0
2016-07-27 11:20:00,65.91,66.0,65.87,65.99,22097.0,55.9308,56.0072,55.8969,55.9987,22097.0
2016-07-27 11:25:00,66.0,66.32,65.99,66.29,49063.0,56.0072,56.2787,55.9987,56.2533,49063.0
2016-07-27 11:30:00,66.28,66.29,66.19,66.19,18890.0,56.2448,56.2533,56.1684,56.1684,18890.0
2016-07-27 11:35:00,66.21,66.3,66.2,66.2,18173.0,56.1854,56.2618,56.1769,56.1769,18173.0
2016-07-27 11:40:00,66.22,66.27,66.16,66.25,19266.0,56.1939,56.2363,56.143,56.2193,19266.0
2016-07-27 11:45:00,66.23,66.27,66.18,66.27,13532.0,56.2024,56.2363,56.1599,56.2363,13532.0
2016-07-27 11:50:00,66.27,66.33,66.23,66.25,25692.0,56.2363,56.2872,56.2024,56.2193,25692.0
2016-07-27 11:55:00,66.23,66.25,66.0,66.11,17180.0,56.2024,56.2193,56.0072,56.1005,17180.0
2016-07-27 12:00:00,66.11,66.19,66.1,66.18,14490.0,56.1005,56.1684,56.0921,56.1599,14490.0
2016-07-27 12:05:00,66.17,66.22,66.14,66.17,25785.0,56.1515,56.1939,56.126,56.1515,25785.0
2016-07-27 12:10:00,66.16,66.27,66.12,66.27,25457.0,56.143,56.2363,56.109,56.2363,25457.0
2016-07-27 12:15:00,66.26,66.36,66.25,66.29,16391.0,56.2278,56.3127,56.2193,56.2533,16391.0
2016-07-27 12:20:00,66.28,66.3,66.2,66.21,12926.0,56.2448,56.2618,56.1769,56.1854,12926.0
2016-07-27 12:25:00,66.21,66.33,66.19,66.33,17534.0,56.1854,56.2872,56.1684,56.2872,17534.0
2016-07-27 12:30:00,66.32,66.32,66.26,66.32,15082.0,56.2787,56.2787,56.2278,56.2787,15082.0
2016-07-27 12:35:00,66.32,66.34,66.3,66.34,19645.0,56.2787,56.2957,56.2618,56.2957,19645.0
2016-07-27 12:40:00,66.34,66.47,66.33,66.41,23973.0,56.2957,56.406,56.2872,56.3551,23973.0
2016-07-27 12:45:00,66.4,66.46,66.38,66.4,18441.0,56.3466,56.3975,56.3297,56.3466,18441.0
2016-07-27 12:50:00,66.42,66.45,66.33,66.37,16959.0,56.3636,56.3891,56.2872,56.3212,16959.0
2016-07-27 12:55:00,66.37,66.5,66.37,66.44,37709.0,56.3212,56.4315,56.3212,56.3806,37709.0
2016-07-27 13:00:00,66.45,66.46,66.35,66.36,14724.0,56.3891,56.3975,56.3042,56.3127,14724.0
2016-07-27 13:05:00,66.35,66.36,66.26,66.27,16095.0,56.3042,56.3127,56.2278,56.2363,16095.0
2016-07-27 13:10:00,66.26,66.26,66.16,66.16,15896.0,56.2278,56.2278,56.143,56.143,15896.0
2016-07-27 13:15:00,66.16,66.24,66.13,66.24,14500.0,56.143,56.2109,56.1175,56.2109,14500.0
2016-07-27 13:20:00,66.24,66.3,66.24,66.29,13795.0,56.2109,56.2618,56.2109,56.2533,13795.0
2016-07-27 13:25:00,66.29,66.3,66.24,66.26,15268.0,56.2533,56.2618,56.2109,56.2278,15268.0
2016-07-27 13:30:00,66.26,66.32,66.26,66.31,16510.0,56.2278,56.2787,56.2278,56.2703,16510.0
2016-07-27 13:35:00,66.31,66.33,66.31,66.31,9526.0,56.2703,56.2872,56.2703,56.2703,9526.0
2016-07-27 13:40:00,66.31,66.38,66.3,66.38,18994.0,56.2703,56.3297,56.2618,56.3297,18994.0
2016-07-27 13:45:00,66.38,66.44,66.36,66.39,18413.0,56.3297,56.3806,56.3127,56.3381,18413.0
2016-07-27 13:50:00,66.39,66.42,66.31,66.33,14534.0,56.3381,56.3636,56.2703,56.2872,14534.0
2016-07-27 13:55:00,66.33,66.36,66.31,66.36,12782.0,56.2872,56.3127,56.2703,56.3127,12782.0
2016-07-27 14:00:00,66.34,66.36,66.1,66.27,30301.0,56.2957,56.3127,56.0921,56.2363,30301.0
2016-07-27 14:05:00,66.27,66.36,66.22,66.22,21235.0,56.2363,56.3127,56.1939,56.1939,21235.0
2016-07-27 14:10:00,66.19,66.63,66.19,66.59,36848.0,56.1684,56.5418,56.1684,56.5079,36848.0
2016-07-27 14:15:00,66.58,66.75,66.5,66.53,22938.0,56.4994,56.6436,56.4315,56.457,22938.0
2016-07-27 14:20:00,66.54,66.6,66.51,66.52,16104.0,56.4654,56.5164,56.44,56.4485,16104.0
2016-07-27 14:25:00,66.5,66.51,66.37,66.39,25041.0,56.4315,56.44,56.3212,56.3381,25041.0
2016-07-27 14:30:00,66.39,66.46,66.39,66.41,22770.0,56.3381,56.3975,56.3381,56.3551,22770.0
2016-07-27 14:35:00,66.4,66.43,66.25,66.28,32214.0,56.3466,56.3721,56.2193,56.2448,32214.0
2016-07-27 14:40:00,66.28,66.28,66.12,66.25,21898.0,56.2448,56.2448,56.109,56.2193,21898.0
2016-07-27 14:45:00,66.25,66.29,66.22,66.23,14081.0,56.2193,56.2533,56.1939,56.2024,14081.0
2016-07-27 14:50:00,66.24,66.33,66.19,66.24,30977.0,56.2109,56.2872,56.1684,56.2109,30977.0
2016-07-27 14:55:00,66.23,66.29,66.2,66.29,24939.0,56.2024,56.2533,56.1769,56.2533,24939.0
2016-07-27 15:00:00,66.3,66.34,66.2,66.21,34352.0,56.2618,56.2957,56.1769,56.1854,34352.0
2016-07-27 15:05:00,66.2,66.27,66.2,66.2,23966.0,56.1769,56.2363,56.1769,56.1769,23966.0
2016-07-27 15:10:00,66.21,66.22,66.18,66.2,38625.0,56.1854,56.1939,56.1599,56.1769,38625.0
2016-07-27 15:15:00,66.21,66.3,66.21,66.21,28833.0,56.1854,56.2618,56.1854,56.1854,28833.0
2016-07-27 15:20:00,66.2,66.23,66.2,66.22,34934.0,56.1769,56.2024,56.1769,56.1939,34934.0
2016-07-27 15:25:00,66.22,66.22,66.15,66.17,50653.0,56.1939,56.1939,56.1345,56.1515,50653.0
2016-07-27 15:30:00,66.17,66.21,66.16,66.21,37042.0,56.1515,56.1854,56.143,56.1854,37042.0
2016-07-27 15:35:00,66.2,66.21,66.14,66.15,38619.0,56.1769,56.1854,56.126,56.1345,38619.0
2016-07-27 15:40:00,66.14,66.22,66.12,66.15,47886.0,56.126,56.1939,56.109,56.1345,47886.0
2016-07-27 15:45:00,66.14,66.15,66.08,66.1,62540.0,56.126,56.1345,56.0751,56.0921,62540.0
2016-07-27 15:50:00,66.1,66.14,66.08,66.12,54941.0,56.0921,56.126,56.0751,56.109,54941.0
2016-07-27 15:55:00,66.12,66.14,66.1,66.14,166777.0,56.109,56.126,56.0921,56.126,166777.0
2016-07-28 09:30:00,66.42,66.56,66.31,66.56,67905.0,56.3636,56.4824,56.2703,56.4824,67905.0
2016-07-28 09:35:00,66.58,66.83,66.54,66.8,26141.0,56.4994,56.7115,56.4654,56.6861,26141.0
2016-07-28 09:40:00,66.79,66.85,66.71,66.76,49354.0,56.6776,56.7285,56.6097,56.6521,49354.0
2016-07-28 09:45:00,66.75,66.76,66.37,66.53,57561.0,56.6436,56.6521,56.3212,56.457,57561.0
2016-07-28 09:50:00,66.51,66.56,66.42,66.55,33184.0,56.44,56.4824,56.3636,56.4739,33184.0
2016-07-28 09:55:00,66.54,66.54,66.41,66.5,19341.0,56.4654,56.4654,56.3551,56.4315,19341.0
2016-07-28 10:00:00,66.51,66.63,66.5,66.54,23454.0,56.44,56.5418,56.4315,56.4654,23454.0
2016-07-28 10:05:00,66.52,66.52,66.35,66.46,17382.0,56.4485,56.4485,56.3042,56.3975,17382.0
2016-07-28 10:10:00,66.46,66.46,66.2,66.24,27081.0,56.3975,56.3975,56.1769,56.2109,27081.0
2016-07-28 10:15:00,66.23,66.31,66.18,66.23,24702.0,56.2024,56.2703,56.1599,56.2024,24702.0
2016-07-28 10:20:00,66.23,66.3,66.23,66.24,12489.0,56.2024,56.2618,56.2024,56.2109,12489.0
2016-07-28 10:25:00,66.25,66.33,66.2,66.33,13294.0,56.2193,56.2872,56.1769,56.2872,13294.0
2016-07-28 10:30:00,66.32,66.33,66.23,66.31,23401.0,56.2787,56.2872,56.2024,56.2703,23401.0
2016-07-28 10:35:00,66.3,66.34,66.28,66.33,14994.0,56.2618,56.2957,56.2448,56.2872,14994.0
2016-07-28 10:40:00,66.34,66.47,66.33,66.45,17097.0,56.2957,56.406,56.2872,56.3891,17097.0
2016-07-28 10:45:00,66.45,66.49,66.38,66.49,14921.0,56.3891,56.423,56.3297,56.423,14921.0
2016-07-28 10:50:00,66.48,66.54,66.47,66.5,15231.0,56.4145,56.4654,56.406,56.4315,15231.0
2016-07-28 10:55:00,66.5,66.51,66.36,66.36,15899.0,56.4315,56.44,56.3127,56.3127,15899.0
2016-07-28 11:00:00,66.36,66.38,66.3,66.31,16734.0,56.3127,56.3297,56.2618,56.2703,16734.0
2016-07-28 11:05:00,66.3,66.35,66.3,66.34,13723.0,56.2618,56.3042,56.2618,56.2957,13723.0
2016-07-28 11:10:00,66.34,66.36,66.31,66.32,13634.0,56.2957,56.3127,56.2703,56.2787,13634.0
2016-07-28 11:15:00,66.33,66.33,66.25,66.31,11722.0,56.2872,56.2872,56.2193,56.2703,11722.0
2016-07-28 11:20:00,66.31,66.42,66.31,66.4,19244.0,56.2703,56.3636,56.2703,56.3466,19244.0
2016-07-28 11:25:00,66.41,66.44,66.36,66.44,23693.0,56.3551,56.3806,56.3127,56.3806,23693.0
2016-07-28 11:30:00,66.43,66.48,66.39,66.39,16880.0,56.3721,56.4145,56.3381,56.3381,16880.0
2016-07-28 11:35:00,66.4,66.44,66.36,66.43,21441.0,56.3466,56.3806,56.3127,56.3721,21441.0
2016-07-28 11:40:00,66.42,66.47,66.4,66.45,13556.0,56.3636,56.406,56.3466,56.3891,13556.0
2016-07-28 11:45:00,66.46,66.54,66.42,66.5,12952.0,56.3975,56.4654,56.3636,56.4315,12952.0
2016-07-28 11:50:00,66.51,66.52,66.43,66.44,17924.0,56.44,56.4485,56.3721,56.3806,17924.0
2016-07-28 11:55:00,66.45,66.48,66.36,66.36,22040.0,56.3891,56.4145,56.3127,56.3127,22040.0
2016-07-28 12:00:00,66.36,66.4,66.36,66.4,12545.0,56.3127,56.3466,56.3127,56.3466,12545.0
2016-07-28 12:05:00,66.4,66.43,66.4,66.41,14947.0,56.3466,56.3721,56.3466,56.3551,14947.0
2016-07-28 12:10:00,66.41,66.43,66.4,66.42,11994.0,56.3551,56.3721,56.3466,56.3636,11994.0
2016-07-28 12:15:00,66.42,66.44,66.42,66.42,16697.0,56.3636,56.3806,56.3636,56.3636,16697.0
2016-07-28 12:20:00,66.42,66.43,66.32,66.33,15825.0,56.3636,56.3721,56.2787,56.2872,15825.0
2016-07-28 12:25:00,66.33,66.37,66.32,66.37,14741.0,56.2872,56.3212,56.2787,56.3212,14741.0
2016-07-28 12:30:00,66.37,66.38,66.31,66.32,13672.0,56.3212,56.3297,56.2703,56.2787,13672.0
2016-07-28 12:35:00,66.32,66.33,66.26,66.26,15951.0,56.2787,56.2872,56.2278,56.2278,15951.0
2016-07-28 12:40:00,66.26,66.28,66.22,66.28,17043.0,56.2278,56.2448,56.1939,56.2448,17043.0
2016-07-28 12:45:00,66.26,66.28,66.26,66.27,13675.0,56.2278,56.2448,56.2278,56.2363,13675.0
2016-07-28 12:50:00,66.27,66.28,66.24,66.24,10766.0,56.2363,56.2448,56.2109,56.2109,10766.0
2016-07-28 12:55:00,66.25,66.26,66.22,66.23,10380.0,56.2193,56.2278,56.1939,56.2024,10380.0
2016-07-28 13:00:00,66.23,66.29,66.23,66.29,12031.0,56.2024,56.2533,56.2024,56.2533,12031.0
2016-07-28 13:05:00,66.29,66.38,66.29,66.37,13120.0,56.2533,56.3297,56.2533,56.3212,13120.0
2016-07-28 13:10:00,66.37,66.38,66.33,66.34,14542.0,56.3212,56.3297,56.2872,56.2957,14542.0
2016-07-28 13:15:00,66.34,66.39,66.34,66.39,10879.0,56.2957,56.3381,56.2957,56.3381,10879.0
2016-07-28 13:20:00,66.39,66.41,66.36,66.37,11050.0,56.3381,56.3551,56.3127,56.3212,11050.0
2016-07-28 13:25:00,66.38,66.41,66.37,66.39,13657.0,56.3297,56.3551,56.3212,56.3381,13657.0
2016-07-28 13:30:00,66.39,66.4,66.34,66.37,14182.0,56.3381,56.3466,56.2957,56.3212,14182.0
2016-07-28 13:35:00,66.38,66.4,66.38,66.4,11460.0,56.3297,56.3466,56.3297,56.3466,11460.0
2016-07-28 13:40:00,66.4,66.41,66.35,66.36,18284.0,56.3466,56.3551,56.3042,56.3127,18284.0
2016-07-28 13:45:00,66.36,66.38,66.35,66.38,7870.0,56.3127,56.3297,56.3042,56.3297,7870.0
2016-07-28 13:50:00,66.37,66.4,66.32,66.33,18748.0,56.3212,56.3466,56.2787,56.2872,18748.0
2016-07-28 13:55:00,66.33,66.36,66.31,66.36,13253.0,56.2872,56.3127,56.2703,56.3127,13253.0
2016-07-28 14:00:00,66.36,66.36,66.33,66.33,18334.0,56.3127,56.3127,56.2872,56.2872,18334.0
2016-07-28 14:05:00,66.32,66.38,66.32,66.37,10048.0,56.2787,56.3297,56.2787,56.3212,10048.0
2016-07-28 14:10:00,66.38,66.4,66.38,66.38,11489.0,56.3297,56.3466,56.3297,56.3297,11489.0
2016-07-28 14:15:00,66.39,66.41,66.38,66.38,22800.0,56.3381,56.3551,56.3297,56.3297,22800.0
2016-07-28 14:20:00,66.39,66.4,66.38,66.4,9795.0,56.3381,56.3466,56.3297,56.3466,9795.0
2016-07-28 14:25:00,66.4,66.4,66.33,66.35,19712.0,56.3466,56.3466,56.2872,56.3042,19712.0
2016-07-28 14:30:00,66.35,66.36,66.33,66.33,13560.0,56.3042,56.3127,56.2872,56.2872,13560.0
2016-07-28 14:35:00,66.34,66.34,66.32,66.34,17426.0,56.2957,56.2957,56.2787,56.2957,17426.0
2016-07-28 14:40:00,66.33,66.34,66.29,66.29,13130.0,56.2872,56.2957,56.2533,56.2533,13130.0
2016-07-28 14:45:00,66.3,66.32,66.29,66.29,20635.0,56.2618,56.2787,56.2533,56.2533,20635.0
2016-07-28 14:50:00,66.3,66.39,66.29,66.39,18274.0,56.2618,56.3381,56.2533,56.3381,18274.0
2016-07-28 14:55:00,66.39,66.4,66.37,66.4,8711.0,56.3381,56.3466,56.3212,56.3466,8711.0
2016-07-28 15:00:00,66.4,66.41,66.38,66.39,28611.0,56.3466,56.3551,56.3297,56.3381,28611.0
2016-07-28 15:05:00,66.38,66.39,66.33,66.33,19231.0,56.3297,56.3381,56.2872,56.2872,19231.0
2016-07-28 15:10:00,66.33,66.39,66.32,66.38,9435.0,56.2872,56.3381,56.2787,56.3297,9435.0
2016-07-28 15:15:00,66.38,66.39,66.33,66.34,18306.0,56.3297,56.3381,56.2872,56.2957,18306.0
2016-07-28 15:20:00,66.35,66.36,66.34,66.35,46124.0,56.3042,56.3127,56.2957,56.3042,46124.0
2016-07-28 15:25:00,66.35,66.44,66.34,66.43,38353.0,56.3042,56.3806,56.2957,56.3721,38353.0
2016-07-28 15:30:00,66.43,66.43,66.39,66.39,37639.0,56.3721,56.3721,56.3381,56.3381,37639.0
2016-07-28 15:35:00,66.39,66.42,66.35,66.36,51890.0,56.3381,56.3636,56.3042,56.3127,51890.0
2016-07-28 15:40:00,66.36,66.36,66.35,66.36,14720.0,56.3127,56.3127,56.3042,56.3127,14720.0
2016-07-28 15:45:00,66.36,66.37,66.35,66.36,93611.0,56.3127,56.3212,56.3042,56.3127,93611.0
2016-07-28 15:50:00,66.36,66.36,66.35,66.35,62516.0,56.3127,56.3127,56.3042,56.3042,62516.0
2016-07-28 15:55:00,66.36,66.36,66.35,66.36,138125.0,56.3127,56.3127,56.3042,56.3127,138125.0
2016-07-29 09:30:00,66.36,66.4,66.07,66.07,54460.0,56.3127,56.3466,56.0666,56.0666,54460.0
2016-07-29 09:35:00,66.07,66.13,65.85,66.1,58801.0,56.0666,56.1175,55.8799,56.0921,58801.0
2016-07-29 09:40:00,66.11,66.16,65.98,66.01,12716.0,56.1005,56.143,55.9902,56.0157,12716.0
2016-07-29 09:45:00,66.01,66.18,66.0,66.18,14687.0,56.0157,56.1599,56.0072,56.1599,14687.0
2016-07-29 09:50:00,66.19,66.26,66.18,66.21,24774.0,56.1684,56.2278,56.1599,56.1854,24774.0
2016-07-29 09:55:00,66.23,66.23,66.18,66.2,30114.0,56.2024,56.2024,56.1599,56.1769,30114.0
2016-07-29 10:00:00,66.2,66.2,66.07,66.12,30182.0,56.1769,56.1769,56.0666,56.109,30182.0
2016-07-29 10:05:00,66.13,66.18,66.11,66.15,17513.0,56.1175,56.1599,56.1005,56.1345,17513.0
2016-07-29 10:10:00,66.14,66.25,66.12,66.24,23451.0,56.126,56.2193,56.109,56.2109,23451.0
2016-07-29 10:15:00,66.23,66.24,66.17,66.21,16307.0,56.2024,56.2109,56.1515,56.1854,16307.0
2016-07-29 10:20:00,66.2,66.21,66.13,66.2,16100.0,56.1769,56.1854,56.1175,56.1769,16100.0
2016-07-29 10:25:00,66.2,66.22,66.17,66.19,20244.0,56.1769,56.1939,56.1515,56.1684,20244.0
2016-07-29 10:30:00,66.19,66.21,66.19,66.2,24832.0,56.1684,56.1854,56.1684,56.1769,24832.0
2016-07-29 10:35:00,66.2,66.24,66.19,66.24,55616.0,56.1769,56.2109,56.1684,56.2109,55616.0
2016-07-29 10:40:00,66.24,66.25,66.22,66.24,20021.0,56.2109,56.2193,56.1939,56.2109,20021.0
2016-07-29 10:45:00,66.23,66.25,66.21,66.22,16192.0,56.2024,56.2193,56.1854,56.1939,16192.0
2016-07-29 10:50:00,66.22,66.25,66.17,66.2,25751.0,56.1939,56.2193,56.1515,56.1769,25751.0
2016-07-29 10:55:00,66.22,66.22,66.16,66.17,15069.0,56.1939,56.1939,56.143,56.1515,15069.0
2016-07-29 11:00:00,66.17,66.2,66.17,66.19,15078.0,56.1515,56.1769,56.1515,56.1684,15078.0
2016-07-29 11:05:00,66.2,66.2,66.17,66.19,14069.0,56.1769,56.1769,56.1515,56.1684,14069.0
2016-07-29 11:10:00,66.19,66.2,66.17,66.18,9765.0,56.1684,56.1769,56.1515,56.1599,9765.0
2016-07-29 11:15:00,66.18,66.19,66.16,66.16,8679.0,56.1599,56.1684,56.143,56.143,8679.0
2016-07-29 11:20:00,66.15,66.19,66.15,66.19,14674.0,56.1345,56.1684,56.1345,56.1684,14674.0
2016-07-29 11:25:00,66.19,66.2,66.16,66.19,11484.0,56.1684,56.1769,56.143,56.1684,11484.0
2016-07-29 11:30:00,66.19,66.2,66.13,66.16,20607.0,56.1684,56.1769,56.1175,56.143,20607.0
2016-07-29 11:35:00,66.16,66.2,66.12,66.16,34120.0,56.143,56.1769,56.109,56.143,34120.0
2016-07-29 11:40:00,66.16,66.18,66.15,66.16,8954.0,56.143,56.1599,56.1345,56.143,8954.0
2016-07-29 11:45:00,66.16,66.16,66.09,66.11,13589.0,56.143,56.143,56.0836,56.1005,13589.0
2016-07-29 11:50:00,66.11,66.11,66.06,66.06,10095.0,56.1005,56.1005,56.0581,56.0581,10095.0
2016-07-29 11:55:00,66.06,66.09,66.05,66.09,9558.0,56.0581,56.0836,56.0496,56.0836,9558.0
2016-07-29 12:00:00,66.1,66.21,66.1,66.2,28922.0,56.0921,56.1854,56.0921,56.1769,28922.0
2016-07-29 12:05:00,66.21,66.22,66.18,66.19,17621.0,56.1854,56.1939,56.1599,56.1684,17621.0
2016-07-29 12:10:00,66.2,66.2,66.16,66.17,9628.0,56.1769,56.1769,56.143,56.1515,9628.0
2016-07-29 12:15:00,66.18,66.18,66.12,66.15,11130.0,56.1599,56.1599,56.109,56.1345,11130.0
2016-07-29 12:20:00,66.16,66.16,66.1,66.12,14470.0,56.143,56.143,56.0921,56.109,14470.0
2016-07-29 12:25:00,66.13,66.15,66.12,66.13,4964.0,56.1175,56.1345,56.109,56.1175,4964.0
2016-07-29 12:30:00,66.13,66.14,66.11,66.12,12925.0,56.1175,56.126,56.1005,56.109,12925.0
2016-07-29 12:35:00,66.12,66.12,66.1,66.11,6513.0,56.109,56.109,56.0921,56.1005,6513.0
2016-07-29 12:40:00,66.1,66.11,66.08,66.09,6285.0,56.0921,56.1005,56.0751,56.0836,6285.0
2016-07-29 12:45:00,66.09,66.12,66.08,66.11,5943.0,56.0836,56.109,56.0751,56.1005,5943.0
2016-07-29 12:50:00,66.11,66.11,66.08,66.11,6169.0,56.1005,56.1005,56.0751,56.1005,6169.0
2016-07-29 12:55:00,66.11,66.16,66.09,66.15,6486.0,56.1005,56.143,56.0836,56.1345,6486.0
2016-07-29 13:00:00,66.15,66.15,66.07,66.08,10025.0,56.1345,56.1345,56.0666,56.0751,10025.0
2016-07-29 13:05:00,66.09,66.1,66.08,66.09,6119.0,56.0836,56.0921,56.0751,56.0836,6119.0
2016-07-29 13:10:00,66.09,66.12,66.06,66.12,14112.0,56.0836,56.109,56.0581,56.109,14112.0
2016-07-29 13:15:00,66.12,66.14,66.08,66.11,9112.0,56.109,56.126,56.0751,56.1005,9112.0
2016-07-29 13:20:00,66.11,66.14,66.1,66.12,8108.0,56.1005,56.126,56.0921,56.109,8108.0
2016-07-29 13:25:00,66.13,66.14,66.1,66.14,5615.0,56.1175,56.126,56.0921,56.126,5615.0
2016-07-29 13:30:00,66.14,66.15,66.13,66.15,8277.0,56.126,56.1345,56.1175,56.1345,8277.0
2016-07-29 13:35:00,66.15,66.16,66.14,66.16,8129.0,56.1345,56.143,56.126,56.143,8129.0
2016-07-29 13:40:00,66.15,66.16,66.12,66.15,9815.0,56.1345,56.143,56.109,56.1345,9815.0
2016-07-29 13:45:00,66.15,66.16,66.13,66.15,11119.0,56.1345,56.143,56.1175,56.1345,11119.0
2016-07-29 13:50:00,66.15,66.18,66.15,66.15,11290.0,56.1345,56.1599,56.1345,56.1345,11290.0
2016-07-29 13:55:00,66.16,66.16,66.07,66.07,18308.0,56.143,56.143,56.0666,56.0666,18308.0
2016-07-29 14:00:00,66.07,66.08,66.01,66.02,16816.0,56.0666,56.0751,56.0157,56.0242,16816.0
2016-07-29 14:05:00,66.03,66.08,66.02,66.07,15077.0,56.0327,56.0751,56.0242,56.0666,15077.0
2016-07-29 14:10:00,66.08,66.15,66.07,66.14,7951.0,56.0751,56.1345,56.0666,56.126,7951.0
2016-07-29 14:15:00,66.13,66.17,66.11,66.11,15630.0,56.1175,56.1515,56.1005,56.1005,15630.0
2016-07-29 14:20:00,66.12,66.14,66.11,66.14,10699.0,56.109,56.126,56.1005,56.126,10699.0
2016-07-29 14:25:00,66.15,66.15,66.09,66.09,15144.0,56.1345,56.1345,56.0836,56.0836,15144.0
2016-07-29 14:30:00,66.1,66.1,66.09,66.09,11651.0,56.0921,56.0921,56.0836,56.0836,11651.0
2016-07-29 14:35:00,66.08,66.09,66.05,66.08,14915.0,56.0751,56.0836,56.0496,56.0751,14915.0
2016-07-29 14:40:00,66.08,66.1,66.07,66.08,13441.0,56.0751,56.0921,56.0666,56.0751,13441.0
2016-07-29 14:45:00,66.09,66.1,66.04,66.09,19507.0,56.0836,56.0921,56.0411,56.0836,19507.0
2016-07-29 14:50:00,66.09,66.11,66.03,66.1,23563.0,56.0836,56.1005,56.0327,56.0921,23563.0
2016-07-29 14:55:00,66.11,66.11,66.07,66.11,13589.0,56.1005,56.1005,56.0666,56.1005,13589.0
2016-07-29 15:00:00,66.11,66.11,66.06,66.06,13947.0,56.1005,56.1005,56.0581,56.0581,13947.0
2016-07-29 15:05:00,66.06,66.09,66.06,66.09,24543.0,56.0581,56.0836,56.0581,56.0836,24543.0
2016-07-29 15:10:00,66.09,66.13,66.08,66.11,21022.0,56.0836,56.1175,56.0751,56.1005,21022.0
2016-07-29 15:15:00,66.11,66.12,66.1,66.11,20510.0,56.1005,56.109,56.0921,56.1005,20510.0
2016-07-29 15:20:00,66.12,66.13,66.1,66.12,8372.0,56.109,56.1175,56.0921,56.109,8372.0
2016-07-29 15:25:00,66.11,66.12,66.08,66.11,17756.0,56.1005,56.109,56.0751,56.1005,17756.0
2016-07-29 15:30:00,66.11,66.13,66.1,66.13,31967.0,56.1005,56.1175,56.0921,56.1175,31967.0
2016-07-29 15:35:00,66.13,66.14,66.1,66.12,36484.0,56.1175,56.126,56.0921,56.109,36484.0
2016-07-29 15:40:00,66.13,66.17,66.12,66.17,41651.0,56.1175,56.1515,56.109,56.1515,41651.0
2016-07-29 15:45:00,66.17,66.23,66.16,66.2,53691.0,56.1515,56.2024,56.143,56.1769,53691.0
2016-07-29 15:50:00,66.2,66.2,66.1,66.11,76560.0,56.1769,56.1769,56.0921,56.1005,76560.0
2016-07-29 15:55:00,66.11,66.15,66.08,66.1,142564.0,56.1005,56.1345,56.0751,56.0921,142564.0
2016-08-01 09:30:00,66.25,66.56,66.25,66.41,47448.0,56.2193,56.4824,56.2193,56.3551,47448.0
2016-08-01 09:35:00,66.42,66.43,66.19,66.26,15959.0,56.3636,56.3721,56.1684,56.2278,15959.0
2016-08-01 09:40:00,66.27,66.32,66.14,66.3,15330.0,56.2363,56.2787,56.126,56.2618,15330.0
2016-08-01 09:45:00,66.28,66.32,66.22,66.27,19881.0,56.2448,56.2787,56.1939,56.2363,19881.0
2016-08-01 09:50:00,66.28,66.48,66.28,66.47,26348.0,56.2448,56.4145,56.2448,56.406,26348.0
2016-08-01 09:55:00,66.47,66.47,66.33,66.4,20124.0,56.406,56.406,56.2872,56.3466,20124.0
2016-08-01 10:00:00,66.4,66.41,66.27,66.27,13545.0,56.3466,56.3551,56.2363,56.2363,13545.0
2016-08-01 10:05:00,66.27,66.36,66.27,66.32,13916.0,56.2363,56.3127,56.2363,56.2787,13916.0
2016-08-01 10:10:00,66.31,66.44,66.27,66.4,16010.0,56.2703,56.3806,56.2363,56.3466,16010.0
2016-08-01 10:15:00,66.42,66.47,66.36,66.44,19827.0,56.3636,56.406,56.3127,56.3806,19827.0
2016-08-01 10:20:00,66.43,66.52,66.43,66.5,21503.0,56.3721,56.4485,56.3721,56.4315,21503.0
2016-08-01 10:25:00,66.5,66.54,66.48,66.48,12018.0,56.4315,56.4654,56.4145,56.4145,12018.0
2016-08-01 10:30:00,66.48,66.51,66.42,66.45,16891.0,56.4145,56.44,56.3636,56.3891,16891.0
2016-08-01 10:35:00,66.44,66.56,66.44,66.55,17215.0,56.3806,56.4824,56.3806,56.4739,17215.0
2016-08-01 10:40:00,66.55,66.58,66.5,66.55,17660.0,56.4739,56.4994,56.4315,56.4739,17660.0
2016-08-01 10:45:00,66.54,66.61,66.54,66.57,21344.0,56.4654,56.5248,56.4654,56.4909,21344.0
2016-08-01 10:50:00,66.57,66.59,66.51,66.51,12941.0,56.4909,56.5079,56.44,56.44,12941.0
2016-08-01 10:55:00,66.51,66.55,66.48,66.49,13924.0,56.44,56.4739,56.4145,56.423,13924.0
2016-08-01 11:00:00,66.48,66.5,66.46,66.49,22413.0,56.4145,56.4315,56.3975,56.423,22413.0
2016-08-01 11:05:00,66.5,66.58,66.49,66.56,18845.0,56.4315,56.4994,56.423,56.4824,18845.0
2016-08-01 11:10:00,66.57,66.63,66.56,66.62,14998.0,56.4909,56.5418,56.4824,56.5333,14998.0
2016-08-01 11:15:00,66.62,66.62,66.57,66.57,9892.0,56.5333,56.5333,56.4909,56.4909,9892.0
2016-08-01 11:20:00,66.57,66.59,66.55,66.55,15059.0,56.4909,56.5079,56.4739,56.4739,15059.0
2016-08-01 11:25:00,66.56,66.64,66.55,66.61,18555.0,56.4824,56.5503,56.4739,56.5248,18555.0
2016-08-01 11:30:00,66.62,66.64,66.58,66.59,13457.0,56.5333,56.5503,56.4994,56.5079,13457.0
2016-08-01 11:35:00,66.6,66.6,66.54,66.57,19023.0,56.5164,56.5164,56.4654,56.4909,19023.0
2016-08-01 11:40:00,66.56,66.57,66.53,66.55,8660.0,56.4824,56.4909,56.457,56.4739,8660.0
2016-08-01 11:45:00,66.55,66.55,66.48,66.49,15977.0,56.4739,56.4739,56.4145,56.423,15977.0
2016-08-01 11:50:00,66.48,66.48,66.43,66.44,12846.0,56.4145,56.4145,56.3721,56.3806,12846.0
2016-08-01 11:55:00,66.43,66.45,66.4,66.44,11444.0,56.3721,56.3891,56.3466,56.3806,11444.0
2016-08-01 12:00:00,66.43,66.43,66.39,66.42,8262.0,56.3721,56.3721,56.3381,56.3636,8262.0
2016-08-01 12:05:00,66.41,66.41,66.31,66.31,7502.0,56.3551,56.3551,56.2703,56.2703,7502.0
2016-08-01 12:10:00,66.3,66.3,66.24,66.24,14679.0,56.2618,56.2618,56.2109,56.2109,14679.0
2016-08-01 12:15:00,66.24,66.25,66.22,66.23,10472.0,56.2109,56.2193,56.1939,56.2024,10472.0
2016-08-01 12:20:00,66.24,66.24,66.18,66.22,14447.0,56.2109,56.2109,56.1599,56.1939,14447.0
2016-08-01 12:25:00,66.22,66.33,66.21,66.32,9252.0,56.1939,56.2872,56.1854,56.2787,9252.0
2016-08-01 12:30:00,66.31,66.33,66.29,66.31,13218.0,56.2703,56.2872,56.2533,56.2703,13218.0
2016-08-01 12:35:00,66.32,66.35,66.31,66.34,7682.0,56.2787,56.3042,56.2703,56.2957,7682.0
2016-08-01 12:40:00,66.35,66.38,66.34,66.38,7707.0,56.3042,56.3297,56.2957,56.3297,7707.0
2016-08-01 12:45:00,66.37,66.42,66.36,66.42,9335.0,56.3212,56.3636,56.3127,56.3636,9335.0
2016-08-01 12:50:00,66.42,66.42,66.36,66.4,8885.0,56.3636,56.3636,56.3127,56.3466,8885.0
2016-08-01 12:55:00,66.39,66.39,66.3,66.35,18034.0,56.3381,56.3381,56.2618,56.3042,18034.0
2016-08-01 13:00:00,66.34,66.36,66.29,66.3,8158.0,56.2957,56.3127,56.2533,56.2618,8158.0
2016-08-01 13:05:00,66.31,66.4,66.3,66.36,17647.0,56.2703,56.3466,56.2618,56.3127,17647.0
2016-08-01 13:10:00,66.37,66.37,66.35,66.37,5451.0,56.3212,56.3212,56.3042,56.3212,5451.0
2016-08-01 13:15:00,66.36,66.38,66.35,66.36,7035.0,56.3127,56.3297,56.3042,56.3127,7035.0
2016-08-01 13:20:00,66.36,66.37,66.33,66.33,8742.0,56.3127,56.3212,56.2872,56.2872,8742.0
2016-08-01 13:25:00,66.33,66.39,66.33,66.37,8963.0,56.2872,56.3381,56.2872,56.3212,8963.0
2016-08-01 13:30:00,66.37,66.37,66.32,66.33,8126.0,56.3212,56.3212,56.2787,56.2872,8126.0
2016-08-01 13:35:00,66.33,66.38,66.32,66.32,7977.0,56.2872,56.3297,56.2787,56.2787,7977.0
2016-08-01 13:40:00,66.32,66.32,66.29,66.3,7810.0,56.2787,56.2787,56.2533,56.2618,7810.0
2016-08-01 13:45:00,66.28,66.3,66.26,66.3,7828.0,56.2448,56.2618,56.2278,56.2618,7828.0
2016-08-01 13:50:00,66.3,66.32,66.25,66.27,10380.0,56.2618,56.2787,56.2193,56.2363,10380.0
2016-08-01 13:55:00,66.27,66.39,66.27,66.39,9043.0,56.2363,56.3381,56.2363,56.3381,9043.0
2016-08-01 14:00:00,66.39,66.41,66.37,66.38,8372.0,56.3381,56.3551,56.3212,56.3297,8372.0
2016-08-01 14:05:00,66.38,66.39,66.32,66.32,7900.0,56.3297,56.3381,56.2787,56.2787,7900.0
2016-08-01 14:10:00,66.32,66.33,66.26,66.31,12071.0,56.2787,56.2872,56.2278,56.2703,12071.0
2016-08-01 14:15:00,66.33,66.35,66.31,66.31,14002.0,56.2872,56.3042,56.2703,56.2703,14002.0
2016-08-01 14:20:00,66.32,66.37,66.3,66.36,14788.0,56.2787,56.3212,56.2618,56.3127,14788.0
2016-08-01 14:25:00,66.35,66.38,66.32,66.32,10340.0,56.3042,56.3297,56.2787,56.2787,10340.0
2016-08-01 14:30:00,66.32,66.35,66.31,66.32,6760.0,56.2787,56.3042,56.2703,56.2787,6760.0
2016-08-01 14:35:00,66.32,66.39,66.32,66.36,8735.0,56.2787,56.3381,56.2787,56.3127,8735.0
2016-08-01 14:40:00,66.36,66.37,66.32,66.33,8197.0,56.3127,56.3212,56.2787,56.2872,8197.0
2016-08-01 14:45:00,66.34,66.41,66.34,66.41,9402.0,56.2957,56.3551,56.2957,56.3551,9402.0
2016-08-01 14:50:00,66.4,66.41,66.36,66.38,11875.0,56.3466,56.3551,56.3127,56.3297,11875.0
2016-08-01 14:55:00,66.37,66.45,66.37,66.44,15556.0,56.3212,56.3891,56.3212,56.3806,15556.0
2016-08-01 15:00:00,66.44,66.45,66.43,66.43,10704.0,56.3806,56.3891,56.3721,56.3721,10704.0
2016-08-01 15:05:00,66.44,66.44,66.4,66.43,17911.0,56.3806,56.3806,56.3466,56.3721,17911.0
2016-08-01 15:10:00,66.42,66.48,66.41,66.42,15294.0,56.3636,56.4145,56.3551,56.3636,15294.0
2016-08-01 15:15:00,66.42,66.45,66.4,66.45,17075.0,56.3636,56.3891,56.3466,56.3891,17075.0
2016-08-01 15:20:00,66.45,66.45,66.41,66.41,25061.0,56.3891,56.3891,56.3551,56.3551,25061.0
2016-08-01 15:25:00,66.42,66.45,66.39,66.41,18929.0,56.3636,56.3891,56.3381,56.3551,18929.0
2016-08-01 15:30:00,66.41,66.46,66.41,66.44,37475.0,56.3551,56.3975,56.3551,56.3806,37475.0
2016-08-01 15:35:00,66.45,66.48,66.41,66.47,31850.0,56.3891,56.4145,56.3551,56.406,31850.0
2016-08-01 15:40:00,66.48,66.49,66.46,66.48,34184.0,56.4145,56.423,56.3975,56.4145,34184.0
2016-08-01 15:45:00,66.48,66.5,66.42,66.43,49731.0,56.4145,56.4315,56.3636,56.3721,49731.0
2016-08-01 15:50:00,66.44,66.44,66.4,66.42,45322.0,56.3806,56.3806,56.3466,56.3636,45322.0
2016-08-01 15:55:00,66.42,66.48,66.4,66.48,85583.0,56.3636,56.4145,56.3466,56.4145,85583.0
2016-08-02 09:30:00,66.31,66.46,65.91,65.92,60935.0,56.2703,56.3975,55.9308,55.9393,60935.0
2016-08-02 09:35:00,65.96,65.98,65.78,65.83,29446.0,55.9733,55.9902,55.8205,55.8629,29446.0
2016-08-02 09:40:00,65.84,65.96,65.81,65.86,23330.0,55.8714,55.9733,55.846,55.8884,23330.0
2016-08-02 09:45:00,65.87,65.97,65.86,65.91,48975.0,55.8969,55.9817,55.8884,55.9308,48975.0
2016-08-02 09:50:00,65.91,66.01,65.9,65.98,15421.0,55.9308,56.0157,55.9223,55.9902,15421.0
2016-08-02 09:55:00,65.98,66.02,65.93,66.01,8656.0,55.9902,56.0242,55.9478,56.0157,8656.0
2016-08-02 10:00:00,66.0,66.02,65.93,65.98,12615.0,56.0072,56.0242,55.9478,55.9902,12615.0
2016-08-02 10:05:00,65.98,65.98,65.86,65.89,15933.0,55.9902,55.9902,55.8884,55.9139,15933.0
2016-08-02 10:10:00,65.9,65.98,65.87,65.96,14737.0,55.9223,55.9902,55.8969,55.9733,14737.0
2016-08-02 10:15:00,65.95,65.95,65.83,65.88,13797.0,55.9648,55.9648,55.8629,55.9054,13797.0
2016-08-02 10:20:00,65.86,65.92,65.86,65.89,8876.0,55.8884,55.9393,55.8884,55.9139,8876.0
2016-08-02 10:25:00,65.89,66.09,65.89,66.08,24072.0,55.9139,56.0836,55.9139,56.0751,24072.0
2016-08-02 10:30:00,66.09,66.1,66.03,66.05,19949.0,56.0836,56.0921,56.0327,56.0496,19949.0
2016-08-02 10:35:00,66.06,66.13,66.05,66.11,18524.0,56.0581,56.1175,56.0496,56.1005,18524.0
2016-08-02 10:40:00,66.1,66.12,66.02,66.11,24775.0,56.0921,56.109,56.0242,56.1005,24775.0
2016-08-02 10:45:00,66.12,66.19,66.06,66.17,26881.0,56.109,56.1684,56.0581,56.1515,26881.0
2016-08-02 10:50:00,66.16,66.24,66.14,66.24,22429.0,56.143,56.2109,56.126,56.2109,22429.0
2016-08-02 10:55:00,66.24,66.29,66.23,66.28,23564.0,56.2109,56.2533,56.2024,56.2448,23564.0
2016-08-02 11:00:00,66.29,66.36,66.28,66.35,26668.0,56.2533,56.3127,56.2448,56.3042,26668.0
2016-08-02 11:05:00,66.34,66.47,66.33,66.46,21066.0,56.2957,56.406,56.2872,56.3975,21066.0
2016-08-02 11:10:00,66.45,66.46,66.39,66.42,21403.0,56.3891,56.3975,56.3381,56.3636,21403.0
2016-08-02 11:15:00,66.41,66.43,66.36,66.43,14488.0,56.3551,56.3721,56.3127,56.3721,14488.0
2016-08-02 11:20:00,66.42,66.44,66.38,66.43,15708.0,56.3636,56.3806,56.3297,56.3721,15708.0
2016-08-02 11:25:00,66.42,66.43,66.28,66.29,18356.0,56.3636,56.3721,56.2448,56.2533,18356.0
2016-08-02 11:30:00,66.28,66.39,66.28,66.34,21054.0,56.2448,56.3381,56.2448,56.2957,21054.0
2016-08-02 11:35:00,66.33,66.39,66.33,66.35,15889.0,56.2872,56.3381,56.2872,56.3042,15889.0
2016-08-02 11:40:00,66.35,66.38,66.31,66.38,13075.0,56.3042,56.3297,56.2703,56.3297,13075.0
2016-08-02 11:45:00,66.37,66.38,66.31,66.35,10524.0,56.3212,56.3297,56.2703,56.3042,10524.0
2016-08-02 11:50:00,66.34,66.34,66.25,66.25,6400.0,56.2957,56.2957,56.2193,56.2193,6400.0
2016-08-02 11:55:00,66.25,66.26,66.18,66.23,18225.0,56.2193,56.2278,56.1599,56.2024,18225.0
2016-08-02 12:00:00,66.23,66.28,66.21,66.25,11649.0,56.2024,56.2448,56.1854,56.2193,11649.0
2016-08-02 12:05:00,66.23,66.33,66.21,66.33,9366.0,56.2024,56.2872,56.1854,56.2872,9366.0
2016-08-02 12:10:00,66.33,66.34,66.26,66.3,13493.0,56.2872,56.2957,56.2278,56.2618,13493.0
2016-08-02 12:15:00,66.29,66.29,66.22,66.23,7835.0,56.2533,56.2533,56.1939,56.2024,7835.0
2016-08-02 12:20:00,66.24,66.25,66.17,66.18,8379.0,56.2109,56.2193,56.1515,56.1599,8379.0
2016-08-02 12:25:00,66.18,66.21,66.14,66.21,13883.0,56.1599,56.1854,56.126,56.1854,13883.0
2016-08-02 12:30:00,66.2,66.21,66.17,66.18,12404.0,56.1769,56.1854,56.1515,56.1599,12404.0
2016-08-02 12:35:00,66.17,66.18,66.1,66.1,13364.0,56.1515,56.1599,56.0921,56.0921,13364.0
2016-08-02 12:40:00,66.11,66.12,66.07,66.08,19682.0,56.1005,56.109,56.0666,56.0751,19682.0
2016-08-02 12:45:00,66.09,66.12,66.05,66.06,10279.0,56.0836,56.109,56.0496,56.0581,10279.0
2016-08-02 12:50:00,66.05,66.08,66.02,66.05,30992.0,56.0496,56.0751,56.0242,56.0496,30992.0
2016-08-02 12:55:00,66.06,66.06,65.98,66.02,64503.0,56.0581,56.0581,55.9902,56.0242,64503.0
2016-08-02 13:00:00,66.03,66.09,66.02,66.03,16010.0,56.0327,56.0836,56.0242,56.0327,16010.0
2016-08-02 13:05:00,66.03,66.04,65.99,66.0,8753.0,56.0327,56.0411,55.9987,56.0072,8753.0
2016-08-02 13:10:00,66.01,66.05,65.99,66.0,8799.0,56.0157,56.0496,55.9987,56.0072,8799.0
2016-08-02 13:15:00,65.99,66.0,65.96,65.98,7325.0,55.9987,56.0072,55.9733,55.9902,7325.0
2016-08-02 13:20:00,65.98,65.99,65.95,65.97,9960.0,55.9902,55.9987,55.9648,55.9817,9960.0
2016-08-02 13:25:00,65.96,66.01,65.96,66.01,17370.0,55.9733,56.0157,55.9733,56.0157,17370.0
2016-08-02 13:30:00,66.01,66.03,65.97,65.98,9298.0,56.0157,56.0327,55.9817,55.9902,9298.0
2016-08-02 13:35:00,65.98,66.02,65.94,65.96,17239.0,55.9902,56.0242,55.9563,55.9733,17239.0
2016-08-02 13:40:00,65.96,65.97,65.92,65.94,17594.0,55.9733,55.9817,55.9393,55.9563,17594.0
2016-08-02 13:45:00,65.95,65.99,65.95,65.96,8511.0,55.9648,55.9987,55.9648,55.9733,8511.0
2016-08-02 13:50:00,65.97,65.98,65.95,65.96,5674.0,55.9817,55.9902,55.9648,55.9733,5674.0
2016-08-02 13:55:00,65.96,65.98,65.94,65.96,57950.0,55.9733,55.9902,55.9563,55.9733,57950.0
2016-08-02 14:00:00,65.95,65.98,65.9,65.9,12651.0,55.9648,55.9902,55.9223,55.9223,12651.0
2016-08-02 14:05:00,65.91,65.94,65.88,65.93,113661.0,55.9308,55.9563,55.9054,55.9478,113661.0
2016-08-02 14:10:00,65.94,65.94,65.9,65.94,10583.0,55.9563,55.9563,55.9223,55.9563,10583.0
2016-08-02 14:15:00,65.93,65.98,65.91,65.98,14384.0,55.9478,55.9902,55.9308,55.9902,14384.0
2016-08-02 14:20:00,65.97,66.0,65.93,65.99,10537.0,55.9817,56.0072,55.9478,55.9987,10537.0
2016-08-02 14:25:00,66.0,66.01,65.95,65.95,9424.0,56.0072,56.0157,55.9648,55.9648,9424.0
2016-08-02 14:30:00,65.95,65.99,65.95,65.99,16187.0,55.9648,55.9987,55.9648,55.9987,16187.0
2016-08-02 14:35:00,65.99,66.01,65.96,65.97,9149.0,55.9987,56.0157,55.9733,55.9817,9149.0
2016-08-02 14:40:00,65.97,65.99,65.91,65.92,15088.0,55.9817,55.9987,55.9308,55.9393,15088.0
2016-08-02 14:45:00,65.91,65.96,65.9,65.94,16735.0,55.9308,55.9733,55.9223,55.9563,16735.0
2016-08-02 14:50:00,65.95,65.97,65.94,65.96,9712.0,55.9648,55.9817,55.9563,55.9733,9712.0
2016-08-02 14:55:00,65.95,66.01,65.94,66.01,9836.0,55.9648,56.0157,55.9563,56.0157,9836.0
2016-08-02 15:00:00,66.01,66.04,65.99,66.03,9746.0,56.0157,56.0411,55.9987,56.0327,9746.0
2016-08-02 15:05:00,66.03,66.05,66.02,66.03,8601.0,56.0327,56.0496,56.0242,56.0327,8601.0
2016-08-02 15:10:00,66.03,66.04,65.97,65.97,7987.0,56.0327,56.0411,55.9817,55.9817,7987.0
2016-08-02 15:15:00,65.97,66.01,65.96,66.0,13957.0,55.9817,56.0157,55.9733,56.0072,13957.0
2016-08-02 15:20:00,66.01,66.03,65.99,66.02,11914.0,56.0157,56.0327,55.9987,56.0242,11914.0
2016-08-02 15:25:00,66.02,66.07,66.01,66.04,15396.0,56.0242,56.0666,56.0157,56.0411,15396.0
2016-08-02 15:30:00,66.04,66.09,66.03,66.08,15867.0,56.0411,56.0836,56.0327,56.0751,15867.0
2016-08-02 15:35:00,66.08,66.1,66.04,66.09,22244.0,56.0751,56.0921,56.0411,56.0836,22244.0
2016-08-02 15:40:00,66.09,66.1,66.04,66.09,24089.0,56.0836,56.0921,56.0411,56.0836,24089.0
2016-08-02 15:45:00,66.08,66.19,66.08,66.15,48315.0,56.0751,56.1684,56.0751,56.1345,48315.0
2016-08-02 15:50:00,66.15,66.15,66.11,66.12,46753.0,56.1345,56.1345,56.1005,56.109,46753.0
2016-08-02 15:55:00,66.12,66.15,66.1,66.1,76250.0,56.109,56.1345,56.0921,56.0921,76250.0
2016-08-03 09:30:00,66.02,66.23,65.89,65.97,21758.0,56.0242,56.2024,55.9139,55.9817,21758.0
2016-08-03 09:35:00,65.96,65.98,65.77,65.91,14895.0,55.9733,55.9902,55.812,55.9308,14895.0
2016-08-03 09:40:00,65.9,65.98,65.87,65.94,10755.0,55.9223,55.9902,55.8969,55.9563,10755.0
2016-08-03 09:45:00,65.96,65.99,65.94,65.99,10884.0,55.9733,55.9987,55.9563,55.9987,10884.0
2016-08-03 09:50:00,66.0,66.0,65.76,65.76,21366.0,56.0072,56.0072,55.8035,55.8035,21366.0
2016-08-03 09:55:00,65.76,65.86,65.72,65.76,14900.0,55.8035,55.8884,55.7696,55.8035,14900.0
2016-08-03 10:00:00,65.77,65.78,65.66,65.69,15205.0,55.812,55.8205,55.7187,55.7441,15205.0
2016-08-03 10:05:00,65.69,65.69,65.62,65.67,12609.0,55.7441,55.7441,55.6847,55.7272,12609.0
2016-08-03 10:10:00,65.67,65.72,65.66,65.71,15686.0,55.7272,55.7696,55.7187,55.7611,15686.0
2016-08-03 10:15:00,65.71,65.8,65.71,65.77,9262.0,55.7611,55.8375,55.7611,55.812,9262.0
2016-08-03 10:20:00,65.77,65.79,65.72,65.77,8350.0,55.812,55.829,55.7696,55.812,8350.0
2016-08-03 10:25:00,65.78,65.82,65.74,65.74,10624.0,55.8205,55.8544,55.7866,55.7866,10624.0
2016-08-03 10:30:00,65.72,65.82,65.72,65.8,16923.0,55.7696,55.8544,55.7696,55.8375,16923.0
2016-08-03 10:35:00,65.8,65.82,65.77,65.79,9955.0,55.8375,55.8544,55.812,55.829,9955.0
2016-08-03 10:40:00,65.79,65.9,65.79,65.89,13722.0,55.829,55.9223,55.829,55.9139,13722.0
2016-08-03 10:45:00,65.9,65.94,65.88,65.93,16418.0,55.9223,55.9563,55.9054,55.9478,16418.0
2016-08-03 10:50:00,65.92,65.96,65.88,65.88,10733.0,55.9393,55.9733,55.9054,55.9054,10733.0
2016-08-03 10:55:00,65.88,65.89,65.83,65.88,16879.0,55.9054,55.9139,55.8629,55.9054,16879.0
2016-08-03 11:00:00,65.88,65.92,65.83,65.84,13237.0,55.9054,55.9393,55.8629,55.8714,13237.0
2016-08-03 11:05:00,65.84,65.85,65.79,65.8,17715.0,55.8714,55.8799,55.829,55.8375,17715.0
2016-08-03 11:10:00,65.79,65.79,65.72,65.73,19745.0,55.829,55.829,55.7696,55.7781,19745.0
2016-08-03 11:15:00,65.73,65.77,65.72,65.76,9722.0,55.7781,55.812,55.7696,55.8035,9722.0
2016-08-03 11:20:00,65.78,65.86,65.74,65.84,14430.0,55.8205,55.8884,55.7866,55.8714,14430.0
2016-08-03 11:25:00,65.83,65.84,65.79,65.8,8382.0,55.8629,55.8714,55.829,55.8375,8382.0
2016-08-03 11:30:00,65.79,65.82,65.7,65.72,17389.0,55.829,55.8544,55.7526,55.7696,17389.0
2016-08-03 11:35:00,65.71,65.72,65.68,65.68,14209.0,55.7611,55.7696,55.7356,55.7356,14209.0
2016-08-03 11:40:00,65.67,65.68,65.64,65.65,10590.0,55.7272,55.7356,55.7017,55.7102,10590.0
2016-08-03 11:45:00,65.65,65.71,65.65,65.69,12578.0,55.7102,55.7611,55.7102,55.7441,12578.0
2016-08-03 11:50:00,65.69,65.75,65.67,65.7,8264.0,55.7441,55.795,55.7272,55.7526,8264.0
2016-08-03 11:55:00,65.7,65.77,65.7,65.74,14569.0,55.7526,55.812,55.7526,55.7866,14569.0
2016-08-03 12:00:00,65.74,65.76,65.72,65.74,16748.0,55.7866,55.8035,55.7696,55.7866,16748.0
2016-08-03 12:05:00,65.75,65.76,65.67,65.69,11199.0,55.795,55.8035,55.7272,55.7441,11199.0
2016-08-03 12:10:00,65.7,65.7,65.66,65.68,11455.0,55.7526,55.7526,55.7187,55.7356,11455.0
2016-08-03 12:15:00,65.68,65.72,65.68,65.72,8502.0,55.7356,55.7696,55.7356,55.7696,8502.0
2016-08-03 12:20:00,65.71,65.73,65.7,65.72,9469.0,55.7611,55.7781,55.7526,55.7696,9469.0
2016-08-03 12:25:00,65.72,65.73,65.69,65.7,6887.0,55.7696,55.7781,55.7441,55.7526,6887.0
2016-08-03 12:30:00,65.71,65.72,65.65,65.67,12375.0,55.7611,55.7696,55.7102,55.7272,12375.0
2016-08-03 12:35:00,65.67,65.69,65.66,65.67,13516.0,55.7272,55.7441,55.7187,55.7272,13516.0
2016-08-03 12:40:00,65.67,65.7,65.67,65.7,6600.0,55.7272,55.7526,55.7272,55.7526,6600.0
2016-08-03 12:45:00,65.71,65.74,65.7,65.7,8924.0,55.7611,55.7866,55.7526,55.7526,8924.0
2016-08-03 12:50:00,65.7,65.71,65.68,65.69,8365.0,55.7526,55.7611,55.7356,55.7441,8365.0
2016-08-03 12:55:00,65.69,65.71,65.68,65.68,6993.0,55.7441,55.7611,55.7356,55.7356,6993.0
2016-08-03 13:00:00,65.67,65.68,65.65,65.67,7200.0,55.7272,55.7356,55.7102,55.7272,7200.0
2016-08-03 13:05:00,65.67,65.67,65.64,65.65,10862.0,55.7272,55.7272,55.7017,55.7102,10862.0
2016-08-03 13:10:00,65.65,65.68,65.64,65.67,9632.0,55.7102,55.7356,55.7017,55.7272,9632.0
2016-08-03 13:15:00,65.67,65.68,65.65,65.66,4355.0,55.7272,55.7356,55.7102,55.7187,4355.0
2016-08-03 13:20:00,65.66,65.66,65.65,65.65,2970.0,55.7187,55.7187,55.7102,55.7102,2970.0
2016-08-03 13:25:00,65.66,65.67,65.65,65.66,8048.0,55.7187,55.7272,55.7102,55.7187,8048.0
2016-08-03 13:30:00,65.67,65.73,65.66,65.71,10040.0,55.7272,55.7781,55.7187,55.7611,10040.0
2016-08-03 13:35:00,65.72,65.73,65.69,65.7,13081.0,55.7696,55.7781,55.7441,55.7526,13081.0
2016-08-03 13:40:00,65.7,65.72,65.69,65.7,9620.0,55.7526,55.7696,55.7441,55.7526,9620.0
2016-08-03 13:45:00,65.7,65.7,65.67,65.69,20112.0,55.7526,55.7526,55.7272,55.7441,20112.0
2016-08-03 13:50:00,65.69,65.75,65.69,65.71,11103.0,55.7441,55.795,55.7441,55.7611,11103.0
2016-08-03 13:55:00,65.72,65.72,65.69,65.71,9229.0,55.7696,55.7696,55.7441,55.7611,9229.0
2016-08-03 14:00:00,65.71,65.74,65.69,65.7,13556.0,55.7611,55.7866,55.7441,55.7526,13556.0
2016-08-03 14:05:00,65.7,65.74,65.69,65.72,11761.0,55.7526,55.7866,55.7441,55.7696,11761.0
2016-08-03 14:10:00,65.72,65.73,65.7,65.7,8211.0,55.7696,55.7781,55.7526,55.7526,8211.0
2016-08-03 14:15:00,65.71,65.73,65.69,65.69,12091.0,55.7611,55.7781,55.7441,55.7441,12091.0
2016-08-03 14:20:00,65.7,65.76,65.69,65.71,11824.0,55.7526,55.8035,55.7441,55.7611,11824.0
2016-08-03 14:25:00,65.72,65.74,65.71,65.72,9680.0,55.7696,55.7866,55.7611,55.7696,9680.0
2016-08-03 14:30:00,65.73,65.73,65.7,65.7,7019.0,55.7781,55.7781,55.7526,55.7526,7019.0
2016-08-03 14:35:00,65.7,65.72,65.68,65.69,7698.0,55.7526,55.7696,55.7356,55.7441,7698.0
2016-08-03 14:40:00,65.69,65.7,65.68,65.69,14838.0,55.7441,55.7526,55.7356,55.7441,14838.0
2016-08-03 14:45:00,65.69,65.72,65.68,65.72,11682.0,55.7441,55.7696,55.7356,55.7696,11682.0
2016-08-03 14:50:00,65.72,65.74,65.72,65.73,8050.0,55.7696,55.7866,55.7696,55.7781,8050.0
2016-08-03 14:55:00,65.73,65.74,65.72,65.72,6195.0,55.7781,55.7866,55.7696,55.7696,6195.0
2016-08-03 15:00:00,65.73,65.74,65.71,65.73,8752.0,55.7781,55.7866,55.7611,55.7781,8752.0
2016-08-03 15:05:00,65.73,65.74,65.7,65.72,12280.0,55.7781,55.7866,55.7526,55.7696,12280.0
2016-08-03 15:10:00,65.71,65.72,65.68,65.7,12613.0,55.7611,55.7696,55.7356,55.7526,12613.0
2016-08-03 15:15:00,65.7,65.71,65.68,65.7,9565.0,55.7526,55.7611,55.7356,55.7526,9565.0
2016-08-03 15:20:00,65.7,65.74,65.69,65.72,14562.0,55.7526,55.7866,55.7441,55.7696,14562.0
2016-08-03 15:25:00,65.72,65.77,65.7,65.77,15074.0,55.7696,55.812,55.7526,55.812,15074.0
2016-08-03 15:30:00,65.76,65.77,65.71,65.75,20210.0,55.8035,55.812,55.7611,55.795,20210.0
2016-08-03 15:35:00,65.75,65.77,65.73,65.73,39684.0,55.795,55.812,55.7781,55.7781,39684.0
2016-08-03 15:40:00,65.73,65.8,65.73,65.77,39351.0,55.7781,55.8375,55.7781,55.812,39351.0
2016-08-03 15:45:00,65.77,65.82,65.76,65.81,45521.0,55.812,55.8544,55.8035,55.846,45521.0
2016-08-03 15:50:00,65.81,65.82,65.79,65.81,47034.0,55.846,55.8544,55.829,55.846,47034.0
2016-08-03 15:55:00,65.81,65.86,65.8,65.8,109748.0,55.846,55.8884,55.8375,55.8375,109748.0
2016-08-04 09:30:00,66.0,66.27,65.95,66.0,26011.0,56.0072,56.2363,55.9648,56.0072,26011.0
2016-08-04 09:35:00,66.08,66.18,65.97,66.17,4765.0,56.0751,56.1599,55.9817,56.1515,4765.0
2016-08-04 09:40:00,66.12,66.25,66.07,66.07,11995.0,56.109,56.2193,56.0666,56.0666,11995.0
2016-08-04 09:45:00,66.06,66.09,65.98,66.08,6403.0,56.0581,56.0836,55.9902,56.0751,6403.0
2016-08-04 09:50:00,66.08,66.08,66.04,66.05,2490.0,56.0751,56.0751,56.0411,56.0496,2490.0
2016-08-04 09:55:00,66.05,66.06,66.03,66.06,9413.0,56.0496,56.0581,56.0327,56.0581,9413.0
2016-08-04 10:00:00,66.06,66.07,65.98,66.0,10264.0,56.0581,56.0666,55.9902,56.0072,10264.0
2016-08-04 10:05:00,66.01,66.02,65.94,65.96,19782.0,56.0157,56.0242,55.9563,55.9733,19782.0
2016-08-04 10:10:00,65.96,66.06,65.95,66.01,17159.0,55.9733,56.0581,55.9648,56.0157,17159.0
2016-08-04 10:15:00,66.01,66.05,65.97,65.98,5302.0,56.0157,56.0496,55.9817,55.9902,5302.0
2016-08-04 10:20:00,65.99,66.03,65.98,65.99,7780.0,55.9987,56.0327,55.9902,55.9987,7780.0
2016-08-04 10:25:00,65.99,66.03,65.99,66.01,12113.0,55.9987,56.0327,55.9987,56.0157,12113.0
2016-08-04 10:30:00,66.01,66.08,66.01,66.03,23140.0,56.0157,56.0751,56.0157,56.0327,23140.0
2016-08-04 10:35:00,66.03,66.07,66.02,66.03,8525.0,56.0327,56.0666,56.0242,56.0327,8525.0
2016-08-04 10:40:00,66.03,66.06,66.03,66.05,9367.0,56.0327,56.0581,56.0327,56.0496,9367.0
2016-08-04 10:45:00,66.06,66.06,66.02,66.02,4185.0,56.0581,56.0581,56.0242,56.0242,4185.0
2016-08-04 10:50:00,66.02,66.04,65.99,66.01,9017.0,56.0242,56.0411,55.9987,56.0157,9017.0
2016-08-04 10:55:00,66.0,66.06,65.98,66.04,10947.0,56.0072,56.0581,55.9902,56.0411,10947.0
2016-08-04 11:00:00,66.04,66.06,66.02,66.03,12224.0,56.0411,56.0581,56.0242,56.0327,12224.0
2016-08-04 11:05:00,66.03,66.04,65.96,65.97,16770.0,56.0327,56.0411,55.9733,55.9817,16770.0
2016-08-04 11:10:00,65.98,66.0,65.97,65.99,8104.0,55.9902,56.0072,55.9817,55.9987,8104.0
2016-08-04 11:15:00,65.98,66.03,65.97,66.03,5381.0,55.9902,56.0327,55.9817,56.0327,5381.0
2016-08-04 11:20:00,66.04,66.04,65.96,65.98,10518.0,56.0411,56.0411,55.9733,55.9902,10518.0
2016-08-04 11:25:00,65.97,65.98,65.96,65.97,5220.0,55.9817,55.9902,55.9733,55.9817,5220.0
2016-08-04 11:30:00,65.97,66.01,65.96,65.99,11306.0,55.9817,56.0157,55.9733,55.9987,11306.0
2016-08-04 11:35:00,65.99,66.0,65.97,65.97,8233.0,55.9987,56.0072,55.9817,55.9817,8233.0
2016-08-04 11:40:00,65.96,66.01,65.95,65.96,12698.0,55.9733,56.0157,55.9648,55.9733,12698.0
2016-08-04 11:45:00,65.97,65.98,65.92,65.92,9660.0,55.9817,55.9902,55.9393,55.9393,9660.0
2016-08-04 11:50:00,65.92,65.93,65.89,65.9,15259.0,55.9393,55.9478,55.9139,55.9223,15259.0
2016-08-04 11:55:00,65.91,65.98,65.89,65.98,8670.0,55.9308,55.9902,55.9139,55.9902,8670.0
2016-08-04 12:00:00,65.98,65.99,65.94,65.94,10696.0,55.9902,55.9987,55.9563,55.9563,10696.0
2016-08-04 12:05:00,65.94,65.95,65.91,65.93,11965.0,55.9563,55.9648,55.9308,55.9478,11965.0
2016-08-04 12:10:00,65.93,65.96,65.89,65.95,10010.0,55.9478,55.9733,55.9139,55.9648,10010.0
2016-08-04 12:15:00,65.95,65.97,65.93,65.93,6426.0,55.9648,55.9817,55.9478,55.9478,6426.0
2016-08-04 12:20:00,65.94,65.95,65.93,65.95,4372.0,55.9563,55.9648,55.9478,55.9648,4372.0
2016-08-04 12:25:00,65.95,65.99,65.95,65.96,7974.0,55.9648,55.9987,55.9648,55.9733,7974.0
2016-08-04 12:30:00,65.97,66.0,65.95,65.97,17261.0,55.9817,56.0072,55.9648,55.9817,17261.0
2016-08-04 12:35:00,65.96,65.96,65.88,65.88,7151.0,55.9733,55.9733,55.9054,55.9054,7151.0
2016-08-04 12:40:00,65.87,65.92,65.87,65.92,7038.0,55.8969,55.9393,55.8969,55.9393,7038.0
2016-08-04 12:45:00,65.93,65.93,65.91,65.92,7038.0,55.9478,55.9478,55.9308,55.9393,7038.0
2016-08-04 12:50:00,65.92,65.95,65.92,65.94,10476.0,55.9393,55.9648,55.9393,55.9563,10476.0
2016-08-04 12:55:00,65.94,65.95,65.91,65.91,7847.0,55.9563,55.9648,55.9308,55.9308,7847.0
2016-08-04 13:00:00,65.91,65.93,65.89,65.92,7986.0,55.9308,55.9478,55.9139,55.9393,7986.0
2016-08-04 13:05:00,65.91,65.92,65.87,65.89,8379.0,55.9308,55.9393,55.8969,55.9139,8379.0
2016-08-04 13:10:00,65.9,65.9,65.84,65.84,5800.0,55.9223,55.9223,55.8714,55.8714,5800.0
2016-08-04 13:15:00,65.84,65.87,65.82,65.87,5862.0,55.8714,55.8969,55.8544,55.8969,5862.0
2016-08-04 13:20:00,65.87,65.9,65.82,65.82,12211.0,55.8969,55.9223,55.8544,55.8544,12211.0
2016-08-04 13:25:00,65.82,65.87,65.82,65.87,5497.0,55.8544,55.8969,55.8544,55.8969,5497.0
2016-08-04 13:30:00,65.87,65.87,65.8,65.81,11501.0,55.8969,55.8969,55.8375,55.846,11501.0
2016-08-04 13:35:00,65.81,65.85,65.81,65.84,2293.0,55.846,55.8799,55.846,55.8714,2293.0
2016-08-04 13:40:00,65.85,65.86,65.82,65.84,5757.0,55.8799,55.8884,55.8544,55.8714,5757.0
2016-08-04 13:45:00,65.84,65.84,65.8,65.81,14000.0,55.8714,55.8714,55.8375,55.846,14000.0
2016-08-04 13:50:00,65.81,65.83,65.8,65.81,7832.0,55.846,55.8629,55.8375,55.846,7832.0
2016-08-04 13:55:00,65.81,65.82,65.79,65.82,6711.0,55.846,55.8544,55.829,55.8544,6711.0
2016-08-04 14:00:00,65.82,65.84,65.81,65.83,12474.0,55.8544,55.8714,55.846,55.8629,12474.0
2016-08-04 14:05:00,65.83,65.84,65.81,65.81,7385.0,55.8629,55.8714,55.846,55.846,7385.0
2016-08-04 14:10:00,65.82,65.84,65.8,65.81,13009.0,55.8544,55.8714,55.8375,55.846,13009.0
2016-08-04 14:15:00,65.81,65.81,65.76,65.76,10283.0,55.846,55.846,55.8035,55.8035,10283.0
2016-08-04 14:20:00,65.76,65.77,65.74,65.75,7653.0,55.8035,55.812,55.7866,55.795,7653.0
2016-08-04 14:25:00,65.75,65.81,65.75,65.79,8924.0,55.795,55.846,55.795,55.829,8924.0
2016-08-04 14:30:00,65.79,65.81,65.76,65.76,22283.0,55.829,55.846,55.8035,55.8035,22283.0
2016-08-04 14:35:00,65.75,65.77,65.7,65.7,16038.0,55.795,55.812,55.7526,55.7526,16038.0
2016-08-04 14:40:00,65.71,65.75,65.7,65.74,4415.0,55.7611,55.795,55.7526,55.7866,4415.0
2016-08-04 14:45:00,65.74,65.75,65.71,65.75,7674.0,55.7866,55.795,55.7611,55.795,7674.0
2016-08-04 14:50:00,65.75,65.76,65.74,65.76,5029.0,55.795,55.8035,55.7866,55.8035,5029.0
2016-08-04 14:55:00,65.75,65.75,65.72,65.74,4887.0,55.795,55.795,55.7696,55.7866,4887.0
2016-08-04 15:00:00,65.73,65.76,65.73,65.75,10337.0,55.7781,55.8035,55.7781,55.795,10337.0
2016-08-04 15:05:00,65.75,65.76,65.74,65.75,9871.0,55.795,55.8035,55.7866,55.795,9871.0
2016-08-04 15:10:00,65.75,65.75,65.69,65.69,8626.0,55.795,55.795,55.7441,55.7441,8626.0
2016-08-04 15:15:00,65.7,65.73,65.68,65.72,25257.0,55.7526,55.7781,55.7356,55.7696,25257.0
2016-08-04 15:20:00,65.72,65.72,65.69,65.71,13465.0,55.7696,55.7696,55.7441,55.7611,13465.0
2016-08-04 15:25:00,65.72,65.73,65.7,65.7,9317.0,55.7696,55.7781,55.7526,55.7526,9317.0
2016-08-04 15:30:00,65.7,65.73,65.7,65.73,41877.0,55.7526,55.7781,55.7526,55.7781,41877.0
2016-08-04 15:35:00,65.72,65.86,65.72,65.86,29085.0,55.7696,55.8884,55.7696,55.8884,29085.0
2016-08-04 15:40:00,65.85,65.86,65.83,65.84,32063.0,55.8799,55.8884,55.8629,55.8714,32063.0
2016-08-04 15:45:00,65.84,65.85,65.82,65.84,61206.0,55.8714,55.8799,55.8544,55.8714,61206.0
2016-08-04 15:50:00,65.84,65.85,65.83,65.84,51338.0,55.8714,55.8799,55.8629,55.8714,51338.0
2016-08-04 15:55:00,65.83,65.84,65.79,65.8,123962.0,55.8629,55.8714,55.829,55.8375,123962.0
2016-08-05 09:30:00,66.05,66.24,66.02,66.06,27465.0,56.0496,56.2109,56.0242,56.0581,27465.0
2016-08-05 09:35:00,66.03,66.15,65.99,66.1,38252.0,56.0327,56.1345,55.9987,56.0921,38252.0
2016-08-05 09:40:00,66.09,66.21,66.08,66.2,24955.0,56.0836,56.1854,56.0751,56.1769,24955.0
2016-08-05 09:45:00,66.22,66.29,66.12,66.19,24984.0,56.1939,56.2533,56.109,56.1684,24984.0
2016-08-05 09:50:00,66.19,66.24,66.12,66.18,9737.0,56.1684,56.2109,56.109,56.1599,9737.0
2016-08-05 09:55:00,66.15,66.17,66.07,66.08,8300.0,56.1345,56.1515,56.0666,56.0751,8300.0
2016-08-05 10:00:00,66.1,66.13,66.04,66.09,27635.0,56.0921,56.1175,56.0411,56.0836,27635.0
2016-08-05 10:05:00,66.06,66.13,66.01,66.08,55527.0,56.0581,56.1175,56.0157,56.0751,55527.0
2016-08-05 10:10:00,66.07,66.1,66.01,66.09,17488.0,56.0666,56.0921,56.0157,56.0836,17488.0
2016-08-05 10:15:00,66.08,66.09,65.95,66.01,34646.0,56.0751,56.0836,55.9648,56.0157,34646.0
2016-08-05 10:20:00,66.01,66.07,66.0,66.02,23787.0,56.0157,56.0666,56.0072,56.0242,23787.0
2016-08-05 10:25:00,66.02,66.09,66.0,66.0,26769.0,56.0242,56.0836,56.0072,56.0072,26769.0
2016-08-05 10:30:00,66.0,66.11,66.0,66.08,25675.0,56.0072,56.1005,56.0072,56.0751,25675.0
2016-08-05 10:35:00,66.08,66.16,66.08,66.13,17904.0,56.0751,56.143,56.0751,56.1175,17904.0
2016-08-05 10:40:00,66.13,66.15,66.09,66.13,14725.0,56.1175,56.1345,56.0836,56.1175,14725.0
2016-08-05 10:45:00,66.12,66.16,66.11,66.13,7048.0,56.109,56.143,56.1005,56.1175,7048.0
2016-08-05 10:50:00,66.13,66.15,66.12,66.14,6292.0,56.1175,56.1345,56.109,56.126,6292.0
2016-08-05 10:55:00,66.15,66.16,66.1,66.12,8849.0,56.1345,56.143,56.0921,56.109,8849.0
2016-08-05 11:00:00,66.14,66.18,66.14,66.17,7245.0,56.126,56.1599,56.126,56.1515,7245.0
2016-08-05 11:05:00,66.17,66.22,66.16,66.19,8818.0,56.1515,56.1939,56.143,56.1684,8818.0
2016-08-05 11:10:00,66.18,66.19,66.15,66.17,4611.0,56.1599,56.1684,56.1345,56.1515,4611.0
2016-08-05 11:15:00,66.16,66.18,66.15,66.18,7606.0,56.143,56.1599,56.1345,56.1599,7606.0
2016-08-05 11:20:00,66.18,66.18,66.11,66.16,8237.0,56.1599,56.1599,56.1005,56.143,8237.0
2016-08-05 11:25:00,66.15,66.18,66.13,66.14,4469.0,56.1345,56.1599,56.1175,56.126,4469.0
2016-08-05 11:30:00,66.14,66.17,66.1,66.16,9729.0,56.126,56.1515,56.0921,56.143,9729.0
2016-08-05 11:35:00,66.16,66.17,66.13,66.15,9561.0,56.143,56.1515,56.1175,56.1345,9561.0
2016-08-05 11:40:00,66.15,66.17,66.1,66.1,12667.0,56.1345,56.1515,56.0921,56.0921,12667.0
2016-08-05 11:45:00,66.1,66.11,66.07,66.09,6000.0,56.0921,56.1005,56.0666,56.0836,6000.0
2016-08-05 11:50:00,66.08,66.09,66.02,66.04,7540.0,56.0751,56.0836,56.0242,56.0411,7540.0
2016-08-05 11:55:00,66.03,66.06,66.03,66.06,3117.0,56.0327,56.0581,56.0327,56.0581,3117.0
2016-08-05 12:00:00,66.05,66.09,66.05,66.07,7318.0,56.0496,56.0836,56.0496,56.0666,7318.0
2016-08-05 12:05:00,66.08,66.08,66.03,66.06,6181.0,56.0751,56.0751,56.0327,56.0581,6181.0
2016-08-05 12:10:00,66.06,66.09,66.06,66.08,7569.0,56.0581,56.0836,56.0581,56.0751,7569.0
2016-08-05 12:15:00,66.09,66.13,66.07,66.11,16063.0,56.0836,56.1175,56.0666,56.1005,16063.0
2016-08-05 12:20:00,66.11,66.12,66.09,66.11,6627.0,56.1005,56.109,56.0836,56.1005,6627.0
2016-08-05 12:25:00,66.12,66.14,66.1,66.13,11630.0,56.109,56.126,56.0921,56.1175,11630.0
2016-08-05 12:30:00,66.11,66.12,66.07,66.07,4951.0,56.1005,56.109,56.0666,56.0666,4951.0
2016-08-05 12:35:00,66.07,66.09,66.07,66.07,14288.0,56.0666,56.0836,56.0666,56.0666,14288.0
2016-08-05 12:40:00,66.07,66.07,66.04,66.04,6498.0,56.0666,56.0666,56.0411,56.0411,6498.0
2016-08-05 12:45:00,66.05,66.1,66.04,66.06,6845.0,56.0496,56.0921,56.0411,56.0581,6845.0
2016-08-05 12:50:00,66.05,66.07,66.04,66.05,5757.0,56.0496,56.0666,56.0411,56.0496,5757.0
2016-08-05 12:55:00,66.04,66.06,66.02,66.03,3096.0,56.0411,56.0581,56.0242,56.0327,3096.0
2016-08-05 13:00:00,66.03,66.04,66.01,66.02,9347.0,56.0327,56.0411,56.0157,56.0242,9347.0
2016-08-05 13:05:00,66.02,66.05,66.0,66.0,43273.0,56.0242,56.0496,56.0072,56.0072,43273.0
2016-08-05 13:10:00,66.01,66.01,65.98,65.99,13963.0,56.0157,56.0157,55.9902,55.9987,13963.0
2016-08-05 13:15:00,65.98,65.99,65.96,65.97,6417.0,55.9902,55.9987,55.9733,55.9817,6417.0
2016-08-05 13:20:00,65.96,65.97,65.94,65.95,4109.0,55.9733,55.9817,55.9563,55.9648,4109.0
2016-08-05 13:25:00,65.95,65.96,65.91,65.91,11454.0,55.9648,55.9733,55.9308,55.9308,11454.0
2016-08-05 13:30:00,65.91,65.91,65.89,65.9,5043.0,55.9308,55.9308,55.9139,55.9223,5043.0
2016-08-05 13:35:00,65.9,65.95,65.89,65.91,17746.0,55.9223,55.9648,55.9139,55.9308,17746.0
2016-08-05 13:40:00,65.91,65.91,65.88,65.9,4721.0,55.9308,55.9308,55.9054,55.9223,4721.0
2016-08-05 13:45:00,65.91,65.94,65.91,65.92,4528.0,55.9308,55.9563,55.9308,55.9393,4528.0
2016-08-05 13:50:00,65.92,65.92,65.85,65.87,13021.0,55.9393,55.9393,55.8799,55.8969,13021.0
2016-08-05 13:55:00,65.88,65.9,65.87,65.9,3646.0,55.9054,55.9223,55.8969,55.9223,3646.0
2016-08-05 14:00:00,65.9,65.91,65.86,65.87,5159.0,55.9223,55.9308,55.8884,55.8969,5159.0
2016-08-05 14:05:00,65.88,65.89,65.85,65.89,8776.0,55.9054,55.9139,55.8799,55.9139,8776.0
2016-08-05 14:10:00,65.88,65.93,65.88,65.92,8100.0,55.9054,55.9478,55.9054,55.9393,8100.0
2016-08-05 14:15:00,65.93,65.95,65.91,65.91,16610.0,55.9478,55.9648,55.9308,55.9308,16610.0
2016-08-05 14:20:00,65.9,65.91,65.9,65.9,1862.0,55.9223,55.9308,55.9223,55.9223,1862.0
2016-08-05 14:25:00,65.91,65.92,65.9,65.91,6319.0,55.9308,55.9393,55.9223,55.9308,6319.0
2016-08-05 14:30:00,65.92,65.94,65.9,65.94,11268.0,55.9393,55.9563,55.9223,55.9563,11268.0
2016-08-05 14:35:00,65.95,65.95,65.92,65.93,9838.0,55.9648,55.9648,55.9393,55.9478,9838.0
2016-08-05 14:40:00,65.92,65.95,65.9,65.93,17784.0,55.9393,55.9648,55.9223,55.9478,17784.0
2016-08-05 14:45:00,65.93,65.96,65.92,65.94,14593.0,55.9478,55.9733,55.9393,55.9563,14593.0
2016-08-05 14:50:00,65.94,65.96,65.93,65.95,18029.0,55.9563,55.9733,55.9478,55.9648,18029.0
2016-08-05 14:55:00,65.94,65.98,65.94,65.94,19849.0,55.9563,55.9902,55.9563,55.9563,19849.0
2016-08-05 15:00:00,65.94,65.97,65.93,65.97,16654.0,55.9563,55.9817,55.9478,55.9817,16654.0
2016-08-05 15:05:00,65.98,65.99,65.96,65.97,28790.0,55.9902,55.9987,55.9733,55.9817,28790.0
2016-08-05 15:10:00,65.97,66.01,65.96,66.0,65802.0,55.9817,56.0157,55.9733,56.0072,65802.0
2016-08-05 15:15:00,66.0,66.02,65.98,65.98,10676.0,56.0072,56.0242,55.9902,55.9902,10676.0
2016-08-05 15:20:00,65.99,66.0,65.98,65.99,6942.0,55.9987,56.0072,55.9902,55.9987,6942.0
2016-08-05 15:25:00,66.0,66.03,65.98,66.03,12734.0,56.0072,56.0327,55.9902,56.0327,12734.0
2016-08-05 15:30:00,66.02,66.03,66.0,66.01,9500.0,56.0242,56.0327,56.0072,56.0157,9500.0
2016-08-05 15:35:00,66.02,66.03,66.0,66.01,13364.0,56.0242,56.0327,56.0072,56.0157,13364.0
2016-08-05 15:40:00,66.01,66.03,66.0,66.0,23155.0,56.0157,56.0327,56.0072,56.0072,23155.0
2016-08-05 15:45:00,66.01,66.03,65.96,65.97,63686.0,56.0157,56.0327,55.9733,55.9817,63686.0
2016-08-05 15:50:00,65.97,65.97,65.95,65.96,42073.0,55.9817,55.9817,55.9648,55.9733,42073.0
2016-08-05 15:55:00,65.97,65.99,65.94,65.96,138947.0,55.9817,55.9987,55.9563,55.9733,138947.0
2016-08-08 09:30:00,66.04,66.18,65.85,65.85,39257.0,56.0411,56.1599,55.8799,55.8799,39257.0
2016-08-08 09:35:00,65.85,65.99,65.82,65.9,28557.0,55.8799,55.9987,55.8544,55.9223,28557.0
2016-08-08 09:40:00,65.9,65.9,65.83,65.87,4911.0,55.9223,55.9223,55.8629,55.8969,4911.0
2016-08-08 09:45:00,65.87,65.9,65.83,65.87,7517.0,55.8969,55.9223,55.8629,55.8969,7517.0
2016-08-08 09:50:00,65.88,65.88,65.79,65.79,24608.0,55.9054,55.9054,55.829,55.829,24608.0
2016-08-08 09:55:00,65.8,65.81,65.77,65.8,10178.0,55.8375,55.846,55.812,55.8375,10178.0
2016-08-08 10:00:00,65.8,65.85,65.79,65.81,38286.0,55.8375,55.8799,55.829,55.846,38286.0
2016-08-08 10:05:00,65.81,65.87,65.77,65.85,22648.0,55.846,55.8969,55.812,55.8799,22648.0
2016-08-08 10:10:00,65.85,65.87,65.77,65.79,21519.0,55.8799,55.8969,55.812,55.829,21519.0
2016-08-08 10:15:00,65.79,65.86,65.79,65.85,13465.0,55.829,55.8884,55.829,55.8799,13465.0
2016-08-08 10:20:00,65.85,65.86,65.8,65.83,25848.0,55.8799,55.8884,55.8375,55.8629,25848.0
2016-08-08 10:25:00,65.82,65.86,65.8,65.84,16375.0,55.8544,55.8884,55.8375,55.8714,16375.0
2016-08-08 10:30:00,65.85,65.85,65.82,65.82,5700.0,55.8799,55.8799,55.8544,55.8544,5700.0
2016-08-08 10:35:00,65.83,65.85,65.8,65.85,8010.0,55.8629,55.8799,55.8375,55.8799,8010.0
2016-08-08 10:40:00,65.84,65.84,65.82,65.83,6462.0,55.8714,55.8714,55.8544,55.8629,6462.0
2016-08-08 10:45:00,65.83,65.84,65.8,65.81,5457.0,55.8629,55.8714,55.8375,55.846,5457.0
2016-08-08 10:50:00,65.81,65.85,65.8,65.81,14538.0,55.846,55.8799,55.8375,55.846,14538.0
2016-08-08 10:55:00,65.81,65.81,65.77,65.81,14403.0,55.846,55.846,55.812,55.846,14403.0
2016-08-08 11:00:00,65.8,65.81,65.78,65.79,13654.0,55.8375,55.846,55.8205,55.829,13654.0
2016-08-08 11:05:00,65.79,65.82,65.79,65.81,22522.0,55.829,55.8544,55.829,55.846,22522.0
2016-08-08 11:10:00,65.81,65.82,65.78,65.79,12409.0,55.846,55.8544,55.8205,55.829,12409.0
2016-08-08 11:15:00,65.78,65.79,65.76,65.77,10682.0,55.8205,55.829,55.8035,55.812,10682.0
2016-08-08 11:20:00,65.77,65.8,65.77,65.8,7629.0,55.812,55.8375,55.812,55.8375,7629.0
2016-08-08 11:25:00,65.79,65.81,65.79,65.8,9945.0,55.829,55.846,55.829,55.8375,9945.0
2016-08-08 11:30:00,65.79,65.81,65.76,65.76,12830.0,55.829,55.846,55.8035,55.8035,12830.0
2016-08-08 11:35:00,65.76,65.81,65.75,65.79,11022.0,55.8035,55.846,55.795,55.829,11022.0
2016-08-08 11:40:00,65.78,65.79,65.75,65.76,4403.0,55.8205,55.829,55.795,55.8035,4403.0
2016-08-08 11:45:00,65.75,65.79,65.74,65.78,6424.0,55.795,55.829,55.7866,55.8205,6424.0
2016-08-08 11:50:00,65.79,65.8,65.74,65.74,5398.0,55.829,55.8375,55.7866,55.7866,5398.0
2016-08-08 11:55:00,65.74,65.75,65.71,65.73,5413.0,55.7866,55.795,55.7611,55.7781,5413.0
2016-08-08 12:00:00,65.72,65.75,65.72,65.74,9060.0,55.7696,55.795,55.7696,55.7866,9060.0
2016-08-08 12:05:00,65.74,65.76,65.74,65.75,8145.0,55.7866,55.8035,55.7866,55.795,8145.0
2016-08-08 12:10:00,65.75,65.75,65.74,65.74,5350.0,55.795,55.795,55.7866,55.7866,5350.0
2016-08-08 12:15:00,65.74,65.75,65.73,65.74,4473.0,55.7866,55.795,55.7781,55.7866,4473.0
2016-08-08 12:20:00,65.74,65.74,65.71,65.72,4900.0,55.7866,55.7866,55.7611,55.7696,4900.0
2016-08-08 12:25:00,65.72,65.74,65.72,65.74,2304.0,55.7696,55.7866,55.7696,55.7866,2304.0
2016-08-08 12:30:00,65.73,65.75,65.72,65.73,7334.0,55.7781,55.795,55.7696,55.7781,7334.0
2016-08-08 12:35:00,65.72,65.73,65.69,65.69,4805.0,55.7696,55.7781,55.7441,55.7441,4805.0
2016-08-08 12:40:00,65.69,65.7,65.68,65.69,11366.0,55.7441,55.7526,55.7356,55.7441,11366.0
2016-08-08 12:45:00,65.69,65.73,65.68,65.72,6061.0,55.7441,55.7781,55.7356,55.7696,6061.0
2016-08-08 12:50:00,65.72,65.72,65.7,65.72,6358.0,55.7696,55.7696,55.7526,55.7696,6358.0
2016-08-08 12:55:00,65.72,65.72,65.66,65.66,41838.0,55.7696,55.7696,55.7187,55.7187,41838.0
2016-08-08 13:00:00,65.67,65.67,65.61,65.62,34350.0,55.7272,55.7272,55.6762,55.6847,34350.0
2016-08-08 13:05:00,65.62,65.66,65.61,65.66,22121.0,55.6847,55.7187,55.6762,55.7187,22121.0
2016-08-08 13:10:00,65.66,65.68,65.65,65.66,6538.0,55.7187,55.7356,55.7102,55.7187,6538.0
2016-08-08 13:15:00,65.67,65.67,65.62,65.62,18181.0,55.7272,55.7272,55.6847,55.6847,18181.0
2016-08-08 13:20:00,65.63,65.65,65.61,65.64,14783.0,55.6932,55.7102,55.6762,55.7017,14783.0
2016-08-08 13:25:00,65.63,65.64,65.62,65.63,7274.0,55.6932,55.7017,55.6847,55.6932,7274.0
2016-08-08 13:30:00,65.64,65.65,65.63,65.64,4309.0,55.7017,55.7102,55.6932,55.7017,4309.0
2016-08-08 13:35:00,65.64,65.65,65.63,65.63,8172.0,55.7017,55.7102,55.6932,55.6932,8172.0
2016-08-08 13:40:00,65.64,65.66,65.63,65.65,7573.0,55.7017,55.7187,55.6932,55.7102,7573.0
2016-08-08 13:45:00,65.65,65.67,65.62,65.63,10118.0,55.7102,55.7272,55.6847,55.6932,10118.0
2016-08-08 13:50:00,65.63,65.63,65.59,65.6,14287.0,55.6932,55.6932,55.6593,55.6678,14287.0
2016-08-08 13:55:00,65.61,65.62,65.59,65.59,8857.0,55.6762,55.6847,55.6593,55.6593,8857.0
2016-08-08 14:00:00,65.6,65.61,65.59,65.59,22970.0,55.6678,55.6762,55.6593,55.6593,22970.0
2016-08-08 14:05:00,65.6,65.6,65.59,65.6,10898.0,55.6678,55.6678,55.6593,55.6678,10898.0
2016-08-08 14:10:00,65.6,65.61,65.59,65.59,11305.0,55.6678,55.6762,55.6593,55.6593,11305.0
2016-08-08 14:15:00,65.59,65.6,65.57,65.57,6277.0,55.6593,55.6678,55.6423,55.6423,6277.0
2016-08-08 14:20:00,65.58,65.58,65.54,65.55,36126.0,55.6508,55.6508,55.6168,55.6253,36126.0
2016-08-08 14:25:00,65.55,65.56,65.54,65.56,6553.0,55.6253,55.6338,55.6168,55.6338,6553.0
2016-08-08 14:30:00,65.56,65.58,65.54,65.56,18235.0,55.6338,55.6508,55.6168,55.6338,18235.0
2016-08-08 14:35:00,65.56,65.59,65.55,65.56,10992.0,55.6338,55.6593,55.6253,55.6338,10992.0
2016-08-08 14:40:00,65.57,65.61,65.56,65.59,11028.0,55.6423,55.6762,55.6338,55.6593,11028.0
2016-08-08 14:45:00,65.59,65.6,65.57,65.6,11456.0,55.6593,55.6678,55.6423,55.6678,11456.0
2016-08-08 14:50:00,65.59,65.6,65.57,65.6,8908.0,55.6593,55.6678,55.6423,55.6678,8908.0
2016-08-08 14:55:00,65.59,65.61,65.57,65.57,12727.0,55.6593,55.6762,55.6423,55.6423,12727.0
2016-08-08 15:00:00,65.56,65.6,65.56,65.59,11004.0,55.6338,55.6678,55.6338,55.6593,11004.0
2016-08-08 15:05:00,65.59,65.6,65.56,65.6,32013.0,55.6593,55.6678,55.6338,55.6678,32013.0
2016-08-08 15:10:00,65.59,65.61,65.57,65.58,10462.0,55.6593,55.6762,55.6423,55.6508,10462.0
2016-08-08 15:15:00,65.58,65.6,65.56,65.58,18135.0,55.6508,55.6678,55.6338,55.6508,18135.0
2016-08-08 15:20:00,65.57,65.6,65.57,65.6,13772.0,55.6423,55.6678,55.6423,55.6678,13772.0
2016-08-08 15:25:00,65.6,65.61,65.57,65.58,20813.0,55.6678,55.6762,55.6423,55.6508,20813.0
2016-08-08 15:30:00,65.58,65.61,65.57,65.6,19442.0,55.6508,55.6762,55.6423,55.6678,19442.0
2016-08-08 15:35:00,65.59,65.6,65.58,65.6,23766.0,55.6593,55.6678,55.6508,55.6678,23766.0
2016-08-08 15:40:00,65.59,65.61,65.59,65.59,32570.0,55.6593,55.6762,55.6593,55.6593,32570.0
2016-08-08 15:45:00,65.59,65.6,65.56,65.57,45510.0,55.6593,55.6678,55.6338,55.6423,45510.0
2016-08-08 15:50:00,65.58,65.6,65.57,65.57,38428.0,55.6508,55.6678,55.6423,55.6423,38428.0
2016-08-08 15:55:00,65.58,65.6,65.5,65.51,212958.0,55.6508,55.6678,55.5829,55.5914,212958.0
2016-08-09 09:30:00,65.76,65.94,65.66,65.9,49329.0,55.8035,55.9563,55.7187,55.9223,49329.0
2016-08-09 09:35:00,65.92,65.96,65.82,65.83,33677.0,55.9393,55.9733,55.8544,55.8629,33677.0
2016-08-09 09:40:00,65.86,65.91,65.86,65.87,12761.0,55.8884,55.9308,55.8884,55.8969,12761.0
2016-08-09 09:45:00,65.9,65.92,65.87,65.87,27838.0,55.9223,55.9393,55.8969,55.8969,27838.0
2016-08-09 09:50:00,65.88,65.92,65.85,65.86,35540.0,55.9054,55.9393,55.8799,55.8884,35540.0
2016-08-09 09:55:00,65.85,65.91,65.82,65.9,26532.0,55.8799,55.9308,55.8544,55.9223,26532.0
2016-08-09 10:00:00,65.9,65.91,65.85,65.87,41670.0,55.9223,55.9308,55.8799,55.8969,41670.0
2016-08-09 10:05:00,65.87,65.89,65.83,65.87,30645.0,55.8969,55.9139,55.8629,55.8969,30645.0
2016-08-09 10:10:00,65.87,65.93,65.86,65.88,27698.0,55.8969,55.9478,55.8884,55.9054,27698.0
2016-08-09 10:15:00,65.88,65.91,65.87,65.9,25795.0,55.9054,55.9308,55.8969,55.9223,25795.0
2016-08-09 10:20:00,65.9,65.91,65.86,65.89,73467.0,55.9223,55.9308,55.8884,55.9139,73467.0
2016-08-09 10:25:00,65.9,65.95,65.86,65.9,63237.0,55.9223,55.9648,55.8884,55.9223,63237.0
2016-08-09 10:30:00,65.9,65.98,65.9,65.96,62935.0,55.9223,55.9902,55.9223,55.9733,62935.0
2016-08-09 10:35:00,65.96,65.98,65.9,65.92,36159.0,55.9733,55.9902,55.9223,55.9393,36159.0
2016-08-09 10:40:00,65.92,65.95,65.91,65.93,19352.0,55.9393,55.9648,55.9308,55.9478,19352.0
2016-08-09 10:45:00,65.93,65.98,65.9,65.98,31268.0,55.9478,55.9902,55.9223,55.9902,31268.0
2016-08-09 10:50:00,65.98,66.0,65.97,65.98,12799.0,55.9902,56.0072,55.9817,55.9902,12799.0
2016-08-09 10:55:00,65.98,66.0,65.97,65.99,14390.0,55.9902,56.0072,55.9817,55.9987,14390.0
2016-08-09 11:00:00,66.0,66.02,65.95,65.99,27777.0,56.0072,56.0242,55.9648,55.9987,27777.0
2016-08-09 11:05:00,65.99,66.01,65.97,65.98,9738.0,55.9987,56.0157,55.9817,55.9902,9738.0
2016-08-09 11:10:00,65.97,65.99,65.95,65.99,6955.0,55.9817,55.9987,55.9648,55.9987,6955.0
2016-08-09 11:15:00,65.98,66.0,65.97,65.98,4426.0,55.9902,56.0072,55.9817,55.9902,4426.0
2016-08-09 11:20:00,65.99,66.03,65.97,66.03,6450.0,55.9987,56.0327,55.9817,56.0327,6450.0
2016-08-09 11:25:00,66.03,66.07,66.03,66.06,8306.0,56.0327,56.0666,56.0327,56.0581,8306.0
2016-08-09 11:30:00,66.06,66.08,66.04,66.04,6917.0,56.0581,56.0751,56.0411,56.0411,6917.0
2016-08-09 11:35:00,66.05,66.06,66.03,66.05,4367.0,56.0496,56.0581,56.0327,56.0496,4367.0
2016-08-09 11:40:00,66.05,66.09,66.04,66.06,15451.0,56.0496,56.0836,56.0411,56.0581,15451.0
2016-08-09 11:45:00,66.06,66.1,66.06,66.1,4364.0,56.0581,56.0921,56.0581,56.0921,4364.0
2016-08-09 11:50:00,66.09,66.11,66.08,66.1,8396.0,56.0836,56.1005,56.0751,56.0921,8396.0
2016-08-09 11:55:00,66.1,66.12,66.09,66.09,13041.0,56.0921,56.109,56.0836,56.0836,13041.0
2016-08-09 12:00:00,66.1,66.1,66.07,66.09,9941.0,56.0921,56.0921,56.0666,56.0836,9941.0
2016-08-09 12:05:00,66.1,66.11,66.07,66.08,13400.0,56.0921,56.1005,56.0666,56.0751,13400.0
2016-08-09 12:10:00,66.08,66.09,66.06,66.09,4050.0,56.0751,56.0836,56.0581,56.0836,4050.0
2016-08-09 12:15:00,66.08,66.09,66.06,66.06,5662.0,56.0751,56.0836,56.0581,56.0581,5662.0
2016-08-09 12:20:00,66.07,66.07,65.98,65.98,24562.0,56.0666,56.0666,55.9902,55.9902,24562.0
2016-08-09 12:25:00,65.98,66.01,65.98,66.0,7174.0,55.9902,56.0157,55.9902,56.0072,7174.0
2016-08-09 12:30:00,66.0,66.0,65.98,65.99,8497.0,56.0072,56.0072,55.9902,55.9987,8497.0
2016-08-09 12:35:00,65.98,66.01,65.97,66.0,15022.0,55.9902,56.0157,55.9817,56.0072,15022.0
2016-08-09 12:40:00,66.0,66.01,65.99,66.0,7727.0,56.0072,56.0157,55.9987,56.0072,7727.0
2016-08-09 12:45:00,66.0,66.0,65.95,65.97,9279.0,56.0072,56.0072,55.9648,55.9817,9279.0
2016-08-09 12:50:00,65.98,66.0,65.95,66.0,6206.0,55.9902,56.0072,55.9648,56.0072,6206.0
2016-08-09 12:55:00,66.0,66.0,65.97,65.99,5025.0,56.0072,56.0072,55.9817,55.9987,5025.0
2016-08-09 13:00:00,65.99,66.0,65.98,66.0,6824.0,55.9987,56.0072,55.9902,56.0072,6824.0
2016-08-09 13:05:00,66.0,66.0,65.98,65.99,5966.0,56.0072,56.0072,55.9902,55.9987,5966.0
2016-08-09 13:10:00,65.99,66.01,65.98,65.98,15555.0,55.9987,56.0157,55.9902,55.9902,15555.0
2016-08-09 13:15:00,65.98,65.99,65.96,65.98,5332.0,55.9902,55.9987,55.9733,55.9902,5332.0
2016-08-09 13:20:00,65.99,66.0,65.97,65.97,6440.0,55.9987,56.0072,55.9817,55.9817,6440.0
2016-08-09 13:25:00,65.98,65.98,65.93,65.95,16995.0,55.9902,55.9902,55.9478,55.9648,16995.0
2016-08-09 13:30:00,65.94,65.95,65.93,65.94,5206.0,55.9563,55.9648,55.9478,55.9563,5206.0
2016-08-09 13:35:00,65.94,65.95,65.91,65.91,12757.0,55.9563,55.9648,55.9308,55.9308,12757.0
2016-08-09 13:40:00,65.91,65.92,65.89,65.9,6269.0,55.9308,55.9393,55.9139,55.9223,6269.0
2016-08-09 13:45:00,65.9,65.91,65.88,65.9,6898.0,55.9223,55.9308,55.9054,55.9223,6898.0
2016-08-09 13:50:00,65.9,65.92,65.89,65.9,9608.0,55.9223,55.9393,55.9139,55.9223,9608.0
2016-08-09 13:55:00,65.89,65.9,65.87,65.88,7576.0,55.9139,55.9223,55.8969,55.9054,7576.0
2016-08-09 14:00:00,65.89,65.91,65.89,65.9,4520.0,55.9139,55.9308,55.9139,55.9223,4520.0
2016-08-09 14:05:00,65.9,65.92,65.89,65.9,15446.0,55.9223,55.9393,55.9139,55.9223,15446.0
2016-08-09 14:10:00,65.9,65.92,65.88,65.89,11534.0,55.9223,55.9393,55.9054,55.9139,11534.0
2016-08-09 14:15:00,65.9,65.9,65.88,65.9,5232.0,55.9223,55.9223,55.9054,55.9223,5232.0
2016-08-09 14:20:00,65.9,65.9,65.87,65.89,5248.0,55.9223,55.9223,55.8969,55.9139,5248.0
2016-08-09 14:25:00,65.88,65.9,65.87,65.88,3500.0,55.9054,55.9223,55.8969,55.9054,3500.0
2016-08-09 14:30:00,65.87,65.87,65.81,65.81,7027.0,55.8969,55.8969,55.846,55.846,7027.0
2016-08-09 14:35:00,65.81,65.86,65.81,65.83,18722.0,55.846,55.8884,55.846,55.8629,18722.0
2016-08-09 14:40:00,65.82,65.86,65.81,65.85,219030.0,55.8544,55.8884,55.846,55.8799,219030.0
2016-08-09 14:45:00,65.87,65.89,65.86,65.89,7886.0,55.8969,55.9139,55.8884,55.9139,7886.0
2016-08-09 14:50:00,65.88,65.89,65.84,65.84,16488.0,55.9054,55.9139,55.8714,55.8714,16488.0
2016-08-09 14:55:00,65.85,65.86,65.83,65.84,12624.0,55.8799,55.8884,55.8629,55.8714,12624.0
2016-08-09 15:00:00,65.85,65.87,65.83,65.85,14263.0,55.8799,55.8969,55.8629,55.8799,14263.0
2016-08-09 15:05:00,65.85,65.86,65.84,65.85,9018.0,55.8799,55.8884,55.8714,55.8799,9018.0
2016-08-09 15:10:00,65.85,65.86,65.84,65.85,8839.0,55.8799,55.8884,55.8714,55.8799,8839.0
2016-08-09 15:15:00,65.85,65.86,65.83,65.84,8091.0,55.8799,55.8884,55.8629,55.8714,8091.0
2016-08-09 15:20:00,65.85,65.86,65.84,65.85,9230.0,55.8799,55.8884,55.8714,55.8799,9230.0
2016-08-09 15:25:00,65.85,65.86,65.85,65.85,10947.0,55.8799,55.8884,55.8799,55.8799,10947.0
2016-08-09 15:30:00,65.85,65.86,65.82,65.83,56134.0,55.8799,55.8884,55.8544,55.8629,56134.0
2016-08-09 15:35:00,65.83,65.83,65.8,65.81,37187.0,55.8629,55.8629,55.8375,55.846,37187.0
2016-08-09 15:40:00,65.81,65.82,65.8,65.82,32455.0,55.846,55.8544,55.8375,55.8544,32455.0
2016-08-09 15:45:00,65.82,65.84,65.79,65.8,112784.0,55.8544,55.8714,55.829,55.8375,112784.0
2016-08-09 15:50:00,65.8,65.81,65.78,65.78,108091.0,55.8375,55.846,55.8205,55.8205,108091.0
2016-08-09 15:55:00,65.79,65.81,65.74,65.76,236734.0,55.829,55.846,55.7866,55.8035,236734.0
2016-08-10 09:30:00,65.93,65.99,65.83,65.9,28938.0,55.9478,55.9987,55.8629,55.9223,28938.0
2016-08-10 09:35:00,65.92,65.92,65.84,65.84,9603.0,55.9393,55.9393,55.8714,55.8714,9603.0
2016-08-10 09:40:00,65.86,65.91,65.83,65.83,11064.0,55.8884,55.9308,55.8629,55.8629,11064.0
2016-08-10 09:45:00,65.83,65.86,65.78,65.8,41112.0,55.8629,55.8884,55.8205,55.8375,41112.0
2016-08-10 09:50:00,65.8,65.85,65.78,65.81,15628.0,55.8375,55.8799,55.8205,55.846,15628.0
2016-08-10 09:55:00,65.8,65.82,65.74,65.79,23661.0,55.8375,55.8544,55.7866,55.829,23661.0
2016-08-10 10:00:00,65.79,65.81,65.75,65.78,25291.0,55.829,55.846,55.795,55.8205,25291.0
2016-08-10 10:05:00,65.78,65.9,65.78,65.9,15166.0,55.8205,55.9223,55.8205,55.9223,15166.0
2016-08-10 10:10:00,65.9,65.9,65.85,65.89,9091.0,55.9223,55.9223,55.8799,55.9139,9091.0
2016-08-10 10:15:00,65.9,65.9,65.84,65.85,20620.0,55.9223,55.9223,55.8714,55.8799,20620.0
2016-08-10 10:20:00,65.86,65.92,65.85,65.91,14285.0,55.8884,55.9393,55.8799,55.9308,14285.0
2016-08-10 10:25:00,65.92,65.94,65.9,65.92,5734.0,55.9393,55.9563,55.9223,55.9393,5734.0
2016-08-10 10:30:00,65.92,65.96,65.91,65.93,15933.0,55.9393,55.9733,55.9308,55.9478,15933.0
2016-08-10 10:35:00,65.93,65.94,65.84,65.85,8264.0,55.9478,55.9563,55.8714,55.8799,8264.0
2016-08-10 10:40:00,65.85,65.85,65.82,65.84,5455.0,55.8799,55.8799,55.8544,55.8714,5455.0
2016-08-10 10:45:00,65.83,65.84,65.79,65.83,6699.0,55.8629,55.8714,55.829,55.8629,6699.0
2016-08-10 10:50:00,65.83,65.88,65.82,65.85,16685.0,55.8629,55.9054,55.8544,55.8799,16685.0
2016-08-10 10:55:00,65.86,65.91,65.85,65.91,14035.0,55.8884,55.9308,55.8799,55.9308,14035.0
2016-08-10 11:00:00,65.91,65.94,65.89,65.94,20246.0,55.9308,55.9563,55.9139,55.9563,20246.0
2016-08-10 11:05:00,65.94,66.01,65.89,66.01,82996.0,55.9563,56.0157,55.9139,56.0157,82996.0
2016-08-10 11:10:00,66.0,66.02,65.94,66.0,37833.0,56.0072,56.0242,55.9563,56.0072,37833.0
2016-08-10 11:15:00,66.0,66.01,65.97,66.01,10154.0,56.0072,56.0157,55.9817,56.0157,10154.0
2016-08-10 11:20:00,66.01,66.01,65.91,65.92,14571.0,56.0157,56.0157,55.9308,55.9393,14571.0
2016-08-10 11:25:00,65.92,65.92,65.87,65.88,7314.0,55.9393,55.9393,55.8969,55.9054,7314.0
2016-08-10 11:30:00,65.89,65.92,65.89,65.92,6445.0,55.9139,55.9393,55.9139,55.9393,6445.0
2016-08-10 11:35:00,65.91,65.92,65.86,65.87,45922.0,55.9308,55.9393,55.8884,55.8969,45922.0
2016-08-10 11:40:00,65.88,65.9,65.87,65.89,11037.0,55.9054,55.9223,55.8969,55.9139,11037.0
2016-08-10 11:45:00,65.9,65.92,65.88,65.92,12481.0,55.9223,55.9393,55.9054,55.9393,12481.0
2016-08-10 11:50:00,65.92,65.92,65.89,65.92,23492.0,55.9393,55.9393,55.9139,55.9393,23492.0
2016-08-10 11:55:00,65.93,65.96,65.92,65.92,33208.0,55.9478,55.9733,55.9393,55.9393,33208.0
2016-08-10 12:00:00,65.91,65.95,65.91,65.95,20427.0,55.9308,55.9648,55.9308,55.9648,20427.0
2016-08-10 12:05:00,65.94,65.99,65.94,65.98,18986.0,55.9563,55.9987,55.9563,55.9902,18986.0
2016-08-10 12:10:00,65.98,65.99,65.96,65.98,8348.0,55.9902,55.9987,55.9733,55.9902,8348.0
2016-08-10 12:15:00,65.99,66.0,65.98,66.0,15250.0,55.9987,56.0072,55.9902,56.0072,15250.0
2016-08-10 12:20:00,65.99,66.0,65.97,65.99,9392.0,55.9987,56.0072,55.9817,55.9987,9392.0
2016-08-10 12:25:00,66.0,66.02,65.99,66.02,6422.0,56.0072,56.0242,55.9987,56.0242,6422.0
2016-08-10 12:30:00,66.02,66.07,66.0,66.01,41135.0,56.0242,56.0666,56.0072,56.0157,41135.0
2016-08-10 12:35:00,66.01,66.11,66.0,66.09,11380.0,56.0157,56.1005,56.0072,56.0836,11380.0
2016-08-10 12:40:00,66.1,66.1,66.08,66.1,7726.0,56.0921,56.0921,56.0751,56.0921,7726.0
2016-08-10 12:45:00,66.11,66.12,66.06,66.11,9350.0,56.1005,56.109,56.0581,56.1005,9350.0
2016-08-10 12:50:00,66.11,66.14,66.09,66.13,10952.0,56.1005,56.126,56.0836,56.1175,10952.0
2016-08-10 12:55:00,66.14,66.17,66.14,66.14,20847.0,56.126,56.1515,56.126,56.126,20847.0
2016-08-10 13:00:00,66.14,66.15,66.13,66.15,4633.0,56.126,56.1345,56.1175,56.1345,4633.0
2016-08-10 13:05:00,66.15,66.19,66.13,66.19,7148.0,56.1345,56.1684,56.1175,56.1684,7148.0
2016-08-10 13:10:00,66.19,66.2,66.17,66.18,5475.0,56.1684,56.1769,56.1515,56.1599,5475.0
2016-08-10 13:15:00,66.17,66.18,66.11,66.13,9215.0,56.1515,56.1599,56.1005,56.1175,9215.0
2016-08-10 13:20:00,66.13,66.14,66.11,66.14,22154.0,56.1175,56.126,56.1005,56.126,22154.0
2016-08-10 13:25:00,66.14,66.17,66.14,66.15,4633.0,56.126,56.1515,56.126,56.1345,4633.0
2016-08-10 13:30:00,66.15,66.16,66.15,66.15,3847.0,56.1345,56.143,56.1345,56.1345,3847.0
2016-08-10 13:35:00,66.15,66.17,66.13,66.13,11793.0,56.1345,56.1515,56.1175,56.1175,11793.0
2016-08-10 13:40:00,66.12,66.19,66.1,66.18,5777.0,56.109,56.1684,56.0921,56.1599,5777.0
2016-08-10 13:45:00,66.19,66.21,66.18,66.19,9626.0,56.1684,56.1854,56.1599,56.1684,9626.0
2016-08-10 13:50:00,66.19,66.2,66.18,66.2,5884.0,56.1684,56.1769,56.1599,56.1769,5884.0
2016-08-10 13:55:00,66.19,66.22,66.19,66.21,3602.0,56.1684,56.1939,56.1684,56.1854,3602.0
2016-08-10 14:00:00,66.21,66.28,66.19,66.27,46321.0,56.1854,56.2448,56.1684,56.2363,46321.0
2016-08-10 14:05:00,66.28,66.33,66.28,66.31,16207.0,56.2448,56.2872,56.2448,56.2703,16207.0
2016-08-10 14:10:00,66.32,66.35,66.29,66.29,15453.0,56.2787,56.3042,56.2533,56.2533,15453.0
2016-08-10 14:15:00,66.29,66.32,66.29,66.3,5233.0,56.2533,56.2787,56.2533,56.2618,5233.0
2016-08-10 14:20:00,66.29,66.33,66.28,66.32,6088.0,56.2533,56.2872,56.2448,56.2787,6088.0
2016-08-10 14:25:00,66.32,66.34,66.28,66.29,7962.0,56.2787,56.2957,56.2448,56.2533,7962.0
2016-08-10 14:30:00,66.29,66.32,66.28,66.32,4655.0,56.2533,56.2787,56.2448,56.2787,4655.0
2016-08-10 14:35:00,66.32,66.36,66.31,66.35,8813.0,56.2787,56.3127,56.2703,56.3042,8813.0
2016-08-10 14:40:00,66.34,66.37,66.34,66.36,10213.0,56.2957,56.3212,56.2957,56.3127,10213.0
2016-08-10 14:45:00,66.36,66.39,66.34,66.39,6634.0,56.3127,56.3381,56.2957,56.3381,6634.0
2016-08-10 14:50:00,66.39,66.4,66.37,66.39,7506.0,56.3381,56.3466,56.3212,56.3381,7506.0
2016-08-10 14:55:00,66.39,66.41,66.38,66.4,8529.0,56.3381,56.3551,56.3297,56.3466,8529.0
2016-08-10 15:00:00,66.39,66.4,66.34,66.34,12880.0,56.3381,56.3466,56.2957,56.2957,12880.0
2016-08-10 15:05:00,66.34,66.36,66.34,66.34,8063.0,56.2957,56.3127,56.2957,56.2957,8063.0
2016-08-10 15:10:00,66.34,66.42,66.33,66.41,38807.0,56.2957,56.3636,56.2872,56.3551,38807.0
2016-08-10 15:15:00,66.42,66.45,66.42,66.45,11097.0,56.3636,56.3891,56.3636,56.3891,11097.0
2016-08-10 15:20:00,66.45,66.48,66.43,66.48,12101.0,56.3891,56.4145,56.3721,56.4145,12101.0
2016-08-10 15:25:00,66.48,66.49,66.46,66.47,15181.0,56.4145,56.423,56.3975,56.406,15181.0
2016-08-10 15:30:00,66.46,66.48,66.46,66.47,7000.0,56.3975,56.4145,56.3975,56.406,7000.0
2016-08-10 15:35:00,66.47,66.47,66.42,66.42,16282.0,56.406,56.406,56.3636,56.3636,16282.0
2016-08-10 15:40:00,66.42,66.44,66.4,66.4,20693.0,56.3636,56.3806,56.3466,56.3466,20693.0
2016-08-10 15:45:00,66.41,66.49,66.4,66.49,38402.0,56.3551,56.423,56.3466,56.423,38402.0
2016-08-10 15:50:00,66.48,66.54,66.47,66.54,54565.0,56.4145,56.4654,56.406,56.4654,54565.0
2016-08-10 15:55:00,66.54,66.58,66.52,66.55,104211.0,56.4654,56.4994,56.4485,56.4739,104211.0
2016-08-11 09:30:00,66.67,67.0,66.67,66.98,52049.0,56.5758,56.8558,56.5758,56.8388,52049.0
2016-08-11 09:35:00,66.98,67.24,66.91,66.98,74063.0,56.8388,57.0595,56.7794,56.8388,74063.0
2016-08-11 09:40:00,66.97,66.97,66.72,66.79,27683.0,56.8303,56.8303,56.6182,56.6776,27683.0
2016-08-11 09:45:00,66.8,66.94,66.79,66.8,44704.0,56.6861,56.8049,56.6776,56.6861,44704.0
2016-08-11 09:50:00,66.8,66.83,66.75,66.76,19853.0,56.6861,56.7115,56.6436,56.6521,19853.0
2016-08-11 09:55:00,66.75,66.89,66.69,66.85,32450.0,56.6436,56.7624,56.5927,56.7285,32450.0
2016-08-11 10:00:00,66.84,66.93,66.82,66.87,52498.0,56.72,56.7964,56.703,56.7455,52498.0
2016-08-11 10:05:00,66.87,66.87,66.79,66.8,16413.0,56.7455,56.7455,56.6776,56.6861,16413.0
2016-08-11 10:10:00,66.8,66.89,66.79,66.87,23751.0,56.6861,56.7624,56.6776,56.7455,23751.0
2016-08-11 10:15:00,66.87,66.89,66.79,66.8,13092.0,56.7455,56.7624,56.6776,56.6861,13092.0
2016-08-11 10:20:00,66.8,66.91,66.8,66.84,22556.0,56.6861,56.7794,56.6861,56.72,22556.0
2016-08-11 10:25:00,66.85,66.86,66.83,66.86,12733.0,56.7285,56.737,56.7115,56.737,12733.0
2016-08-11 10:30:00,66.85,66.85,66.73,66.73,17242.0,56.7285,56.7285,56.6267,56.6267,17242.0
2016-08-11 10:35:00,66.73,66.73,66.7,66.7,18985.0,56.6267,56.6267,56.6012,56.6012,18985.0
2016-08-11 10:40:00,66.71,66.76,66.71,66.75,12062.0,56.6097,56.6521,56.6097,56.6436,12062.0
2016-08-11 10:45:00,66.75,66.79,66.74,66.77,10738.0,56.6436,56.6776,56.6352,56.6606,10738.0
2016-08-11 10:50:00,66.77,66.79,66.71,66.79,10463.0,56.6606,56.6776,56.6097,56.6776,10463.0
2016-08-11 10:55:00,66.78,66.79,66.7,66.7,4400.0,56.6691,56.6776,56.6012,56.6012,4400.0
2016-08-11 11:00:00,66.71,66.71,66.63,66.63,11186.0,56.6097,56.6097,56.5418,56.5418,11186.0
2016-08-11 11:05:00,66.63,66.71,66.62,66.7,10555.0,56.5418,56.6097,56.5333,56.6012,10555.0
2016-08-11 11:10:00,66.71,66.73,66.68,66.69,8730.0,56.6097,56.6267,56.5842,56.5927,8730.0
2016-08-11 11:15:00,66.69,66.7,66.64,66.65,5336.0,56.5927,56.6012,56.5503,56.5588,5336.0
2016-08-11 11:20:00,66.65,66.65,66.62,66.64,9192.0,56.5588,56.5588,56.5333,56.5503,9192.0
2016-08-11 11:25:00,66.64,66.64,66.57,66.57,5395.0,56.5503,56.5503,56.4909,56.4909,5395.0
2016-08-11 11:30:00,66.57,66.66,66.56,66.66,13877.0,56.4909,56.5673,56.4824,56.5673,13877.0
2016-08-11 11:35:00,66.67,66.71,66.67,66.68,11064.0,56.5758,56.6097,56.5758,56.5842,11064.0
2016-08-11 11:40:00,66.67,66.68,66.59,66.61,13693.0,56.5758,56.5842,56.5079,56.5248,13693.0
2016-08-11 11:45:00,66.61,66.65,66.6,66.63,23603.0,56.5248,56.5588,56.5164,56.5418,23603.0
2016-08-11 11:50:00,66.63,66.64,66.56,66.59,19150.0,56.5418,56.5503,56.4824,56.5079,19150.0
2016-08-11 11:55:00,66.59,66.65,66.58,66.63,13097.0,56.5079,56.5588,56.4994,56.5418,13097.0
2016-08-11 12:00:00,66.63,66.65,66.56,66.58,17455.0,56.5418,56.5588,56.4824,56.4994,17455.0
2016-08-11 12:05:00,66.59,66.62,66.56,66.62,21020.0,56.5079,56.5333,56.4824,56.5333,21020.0
2016-08-11 12:10:00,66.63,66.63,66.59,66.62,10840.0,56.5418,56.5418,56.5079,56.5333,10840.0
2016-08-11 12:15:00,66.62,66.63,66.61,66.62,2368.0,56.5333,56.5418,56.5248,56.5333,2368.0
2016-08-11 12:20:00,66.61,66.62,66.54,66.55,14162.0,56.5248,56.5333,56.4654,56.4739,14162.0
2016-08-11 12:25:00,66.57,66.57,66.55,66.55,4502.0,56.4909,56.4909,56.4739,56.4739,4502.0
2016-08-11 12:30:00,66.56,66.61,66.56,66.57,7609.0,56.4824,56.5248,56.4824,56.4909,7609.0
2016-08-11 12:35:00,66.58,66.59,66.58,66.58,2785.0,56.4994,56.5079,56.4994,56.4994,2785.0
2016-08-11 12:40:00,66.59,66.59,66.54,66.59,15085.0,56.5079,56.5079,56.4654,56.5079,15085.0
2016-08-11 12:45:00,66.59,66.62,66.58,66.61,6550.0,56.5079,56.5333,56.4994,56.5248,6550.0
2016-08-11 12:50:00,66.61,66.64,66.6,66.64,8604.0,56.5248,56.5503,56.5164,56.5503,8604.0
2016-08-11 12:55:00,66.64,66.66,66.62,66.63,7219.0,56.5503,56.5673,56.5333,56.5418,7219.0
2016-08-11 13:00:00,66.62,66.66,66.62,66.65,9469.0,56.5333,56.5673,56.5333,56.5588,9469.0
2016-08-11 13:05:00,66.65,66.69,66.62,66.65,18270.0,56.5588,56.5927,56.5333,56.5588,18270.0
2016-08-11 13:10:00,66.65,66.66,66.62,66.65,9399.0,56.5588,56.5673,56.5333,56.5588,9399.0
2016-08-11 13:15:00,66.65,66.65,66.61,66.63,8323.0,56.5588,56.5588,56.5248,56.5418,8323.0
2016-08-11 13:20:00,66.63,66.68,66.61,66.63,10936.0,56.5418,56.5842,56.5248,56.5418,10936.0
2016-08-11 13:25:00,66.63,66.65,66.62,66.64,4255.0,56.5418,56.5588,56.5333,56.5503,4255.0
2016-08-11 13:30:00,66.64,66.69,66.63,66.69,11190.0,56.5503,56.5927,56.5418,56.5927,11190.0
2016-08-11 13:35:00,66.68,66.69,66.64,66.64,8085.0,56.5842,56.5927,56.5503,56.5503,8085.0
2016-08-11 13:40:00,66.64,66.65,66.62,66.65,3846.0,56.5503,56.5588,56.5333,56.5588,3846.0
2016-08-11 13:45:00,66.65,66.66,66.63,66.65,5710.0,56.5588,56.5673,56.5418,56.5588,5710.0
2016-08-11 13:50:00,66.66,66.7,66.65,66.69,9350.0,56.5673,56.6012,56.5588,56.5927,9350.0
2016-08-11 13:55:00,66.69,66.7,66.66,66.68,5859.0,56.5927,56.6012,56.5673,56.5842,5859.0
2016-08-11 14:00:00,66.69,66.72,66.68,66.72,5438.0,56.5927,56.6182,56.5842,56.6182,5438.0
2016-08-11 14:05:00,66.72,66.75,66.71,66.74,11872.0,56.6182,56.6436,56.6097,56.6352,11872.0
2016-08-11 14:10:00,66.73,66.77,66.73,66.76,10076.0,56.6267,56.6606,56.6267,56.6521,10076.0
2016-08-11 14:15:00,66.76,66.79,66.76,66.77,14997.0,56.6521,56.6776,56.6521,56.6606,14997.0
2016-08-11 14:20:00,66.78,66.79,66.76,66.78,7674.0,56.6691,56.6776,56.6521,56.6691,7674.0
2016-08-11 14:25:00,66.79,66.84,66.78,66.81,16658.0,56.6776,56.72,56.6691,56.6946,16658.0
2016-08-11 14:30:00,66.81,66.82,66.75,66.77,10332.0,56.6946,56.703,56.6436,56.6606,10332.0
2016-08-11 14:35:00,66.77,66.79,66.74,66.75,11871.0,56.6606,56.6776,56.6352,56.6436,11871.0
2016-08-11 14:40:00,66.75,66.75,66.73,66.75,4873.0,56.6436,56.6436,56.6267,56.6436,4873.0
2016-08-11 14:45:00,66.75,66.75,66.72,66.72,8231.0,56.6436,56.6436,56.6182,56.6182,8231.0
2016-08-11 14:50:00,66.73,66.8,66.72,66.8,16965.0,56.6267,56.6861,56.6182,56.6861,16965.0
2016-08-11 14:55:00,66.8,66.8,66.74,66.74,10898.0,56.6861,56.6861,56.6352,56.6352,10898.0
2016-08-11 15:00:00,66.74,66.75,66.72,66.73,15815.0,56.6352,56.6436,56.6182,56.6267,15815.0
2016-08-11 15:05:00,66.74,66.77,66.73,66.76,10134.0,56.6352,56.6606,56.6267,56.6521,10134.0
2016-08-11 15:10:00,66.76,66.79,66.75,66.79,9014.0,56.6521,56.6776,56.6436,56.6776,9014.0
2016-08-11 15:15:00,66.79,66.79,66.71,66.73,17401.0,56.6776,56.6776,56.6097,56.6267,17401.0
2016-08-11 15:20:00,66.73,66.75,66.72,66.75,12438.0,56.6267,56.6436,56.6182,56.6436,12438.0
2016-08-11 15:25:00,66.75,66.76,66.72,66.75,9191.0,56.6436,56.6521,56.6182,56.6436,9191.0
2016-08-11 15:30:00,66.74,66.77,66.72,66.75,26675.0,56.6352,56.6606,56.6182,56.6436,26675.0
2016-08-11 15:35:00,66.75,66.76,66.74,66.75,13458.0,56.6436,56.6521,56.6352,56.6436,13458.0
2016-08-11 15:40:00,66.75,66.77,66.75,66.77,21376.0,56.6436,56.6606,56.6436,56.6606,21376.0
2016-08-11 15:45:00,66.77,66.83,66.77,66.81,34230.0,56.6606,56.7115,56.6606,56.6946,34230.0
2016-08-11 15:50:00,66.81,66.82,66.78,66.82,32739.0,56.6946,56.703,56.6691,56.703,32739.0
2016-08-11 15:55:00,66.81,66.83,66.81,66.82,95744.0,56.6946,56.7115,56.6946,56.703,95744.0
2016-08-12 09:30:00,66.46,66.95,66.46,66.92,48833.0,56.3975,56.8134,56.3975,56.7879,48833.0
2016-08-12 09:35:00,66.91,66.92,66.85,66.86,6495.0,56.7794,56.7879,56.7285,56.737,6495.0
2016-08-12 09:40:00,66.86,66.86,66.75,66.79,8680.0,56.737,56.737,56.6436,56.6776,8680.0
2016-08-12 09:45:00,66.82,66.82,66.71,66.72,10203.0,56.703,56.703,56.6097,56.6182,10203.0
2016-08-12 09:50:00,66.73,66.77,66.68,66.75,18412.0,56.6267,56.6606,56.5842,56.6436,18412.0
2016-08-12 09:55:00,66.76,66.76,66.65,66.75,10635.0,56.6521,56.6521,56.5588,56.6436,10635.0
2016-08-12 10:00:00,66.74,66.78,66.66,66.78,8670.0,56.6352,56.6691,56.5673,56.6691,8670.0
2016-08-12 10:05:00,66.77,66.78,66.7,66.72,9149.0,56.6606,56.6691,56.6012,56.6182,9149.0
2016-08-12 10:10:00,66.72,66.82,66.71,66.82,16656.0,56.6182,56.703,56.6097,56.703,16656.0
2016-08-12 10:15:00,66.82,66.82,66.76,66.77,10553.0,56.703,56.703,56.6521,56.6606,10553.0
2016-08-12 10:20:00,66.77,66.9,66.76,66.9,7545.0,56.6606,56.7709,56.6521,56.7709,7545.0
2016-08-12 10:25:00,66.9,66.92,66.83,66.88,11451.0,56.7709,56.7879,56.7115,56.754,11451.0
2016-08-12 10:30:00,66.88,66.89,66.79,66.81,9116.0,56.754,56.7624,56.6776,56.6946,9116.0
2016-08-12 10:35:00,66.8,66.81,66.78,66.78,6432.0,56.6861,56.6946,56.6691,56.6691,6432.0
2016-08-12 10:40:00,66.77,66.78,66.76,66.77,4813.0,56.6606,56.6691,56.6521,56.6606,4813.0
2016-08-12 10:45:00,66.77,66.8,66.75,66.78,15257.0,56.6606,56.6861,56.6436,56.6691,15257.0
2016-08-12 10:50:00,66.79,66.87,66.79,66.85,6968.0,56.6776,56.7455,56.6776,56.7285,6968.0
2016-08-12 10:55:00,66.86,66.92,66.86,66.92,12441.0,56.737,56.7879,56.737,56.7879,12441.0
2016-08-12 11:00:00,66.92,66.93,66.89,66.91,6858.0,56.7879,56.7964,56.7624,56.7794,6858.0
2016-08-12 11:05:00,66.91,66.91,66.86,66.86,34483.0,56.7794,56.7794,56.737,56.737,34483.0
2016-08-12 11:10:00,66.86,66.87,66.82,66.87,9697.0,56.737,56.7455,56.703,56.7455,9697.0
2016-08-12 11:15:00,66.87,66.89,66.78,66.79,10854.0,56.7455,56.7624,56.6691,56.6776,10854.0
2016-08-12 11:20:00,66.79,66.8,66.75,66.76,6698.0,56.6776,56.6861,56.6436,56.6521,6698.0
2016-08-12 11:25:00,66.76,66.79,66.75,66.77,15897.0,56.6521,56.6776,56.6436,56.6606,15897.0
2016-08-12 11:30:00,66.77,66.81,66.76,66.77,14019.0,56.6606,56.6946,56.6521,56.6606,14019.0
2016-08-12 11:35:00,66.76,66.77,66.74,66.74,6174.0,56.6521,56.6606,56.6352,56.6352,6174.0
2016-08-12 11:40:00,66.75,66.77,66.74,66.75,4900.0,56.6436,56.6606,56.6352,56.6436,4900.0
2016-08-12 11:45:00,66.75,66.75,66.72,66.72,3995.0,56.6436,56.6436,56.6182,56.6182,3995.0
2016-08-12 11:50:00,66.71,66.72,66.69,66.69,4552.0,56.6097,56.6182,56.5927,56.5927,4552.0
2016-08-12 11:55:00,66.68,66.77,66.68,66.77,4847.0,56.5842,56.6606,56.5842,56.6606,4847.0
2016-08-12 12:00:00,66.77,66.79,66.77,66.78,6270.0,56.6606,56.6776,56.6606,56.6691,6270.0
2016-08-12 12:05:00,66.77,66.78,66.71,66.75,6018.0,56.6606,56.6691,56.6097,56.6436,6018.0
2016-08-12 12:10:00,66.75,66.76,66.74,66.75,5025.0,56.6436,56.6521,56.6352,56.6436,5025.0
2016-08-12 12:15:00,66.74,66.74,66.68,66.7,3737.0,56.6352,56.6352,56.5842,56.6012,3737.0
2016-08-12 12:20:00,66.7,66.71,66.69,66.7,4112.0,56.6012,56.6097,56.5927,56.6012,4112.0
2016-08-12 12:25:00,66.7,66.73,66.69,66.7,5891.0,56.6012,56.6267,56.5927,56.6012,5891.0
2016-08-12 12:30:00,66.69,66.74,66.69,66.72,6766.0,56.5927,56.6352,56.5927,56.6182,6766.0
2016-08-12 12:35:00,66.71,66.72,66.65,66.71,9259.0,56.6097,56.6182,56.5588,56.6097,9259.0
2016-08-12 12:40:00,66.7,66.71,66.67,66.68,3703.0,56.6012,56.6097,56.5758,56.5842,3703.0
2016-08-12 12:45:00,66.68,66.71,66.67,66.67,12095.0,56.5842,56.6097,56.5758,56.5758,12095.0
2016-08-12 12:50:00,66.67,66.68,66.62,66.63,5855.0,56.5758,56.5842,56.5333,56.5418,5855.0
2016-08-12 12:55:00,66.63,66.65,66.59,66.62,5319.0,56.5418,56.5588,56.5079,56.5333,5319.0
2016-08-12 13:00:00,66.61,66.62,66.59,66.61,4081.0,56.5248,56.5333,56.5079,56.5248,4081.0
2016-08-12 13:05:00,66.6,66.6,66.54,66.55,7836.0,56.5164,56.5164,56.4654,56.4739,7836.0
2016-08-12 13:10:00,66.55,66.56,66.52,66.56,5012.0,56.4739,56.4824,56.4485,56.4824,5012.0
2016-08-12 13:15:00,66.56,66.58,66.55,66.56,6077.0,56.4824,56.4994,56.4739,56.4824,6077.0
2016-08-12 13:20:00,66.56,66.58,66.54,66.54,4138.0,56.4824,56.4994,56.4654,56.4654,4138.0
2016-08-12 13:25:00,66.54,66.56,66.54,66.55,3339.0,56.4654,56.4824,56.4654,56.4739,3339.0
2016-08-12 13:30:00,66.55,66.56,66.53,66.53,4279.0,56.4739,56.4824,56.457,56.457,4279.0
2016-08-12 13:35:00,66.54,66.56,66.52,66.53,3631.0,56.4654,56.4824,56.4485,56.457,3631.0
2016-08-12 13:40:00,66.53,66.54,66.52,66.53,3585.0,56.457,56.4654,56.4485,56.457,3585.0
2016-08-12 13:45:00,66.54,66.6,66.53,66.59,14068.0,56.4654,56.5164,56.457,56.5079,14068.0
2016-08-12 13:50:00,66.59,66.61,66.57,66.61,13318.0,56.5079,56.5248,56.4909,56.5248,13318.0
2016-08-12 13:55:00,66.6,66.61,66.53,66.54,8879.0,56.5164,56.5248,56.457,56.4654,8879.0
2016-08-12 14:00:00,66.54,66.56,66.53,66.53,5492.0,56.4654,56.4824,56.457,56.457,5492.0
2016-08-12 14:05:00,66.52,66.59,66.52,66.58,5225.0,56.4485,56.5079,56.4485,56.4994,5225.0
2016-08-12 14:10:00,66.58,66.6,66.55,66.6,9019.0,56.4994,56.5164,56.4739,56.5164,9019.0
2016-08-12 14:15:00,66.6,66.63,66.58,66.58,17241.0,56.5164,56.5418,56.4994,56.4994,17241.0
2016-08-12 14:20:00,66.58,66.63,66.57,66.63,11775.0,56.4994,56.5418,56.4909,56.5418,11775.0
2016-08-12 14:25:00,66.63,66.63,66.61,66.63,3132.0,56.5418,56.5418,56.5248,56.5418,3132.0
2016-08-12 14:30:00,66.62,66.64,66.58,66.6,12196.0,56.5333,56.5503,56.4994,56.5164,12196.0
2016-08-12 14:35:00,66.59,66.6,66.55,66.59,7686.0,56.5079,56.5164,56.4739,56.5079,7686.0
2016-08-12 14:40:00,66.59,66.63,66.56,66.63,8799.0,56.5079,56.5418,56.4824,56.5418,8799.0
2016-08-12 14:45:00,66.62,66.64,66.61,66.62,7816.0,56.5333,56.5503,56.5248,56.5333,7816.0
2016-08-12 14:50:00,66.61,66.62,66.58,66.58,6510.0,56.5248,56.5333,56.4994,56.4994,6510.0
2016-08-12 14:55:00,66.59,66.59,66.55,66.58,8729.0,56.5079,56.5079,56.4739,56.4994,8729.0
2016-08-12 15:00:00,66.58,66.63,66.58,66.58,10055.0,56.4994,56.5418,56.4994,56.4994,10055.0
2016-08-12 15:05:00,66.58,66.61,66.57,66.59,6353.0,56.4994,56.5248,56.4909,56.5079,6353.0
2016-08-12 15:10:00,66.59,66.6,66.57,66.58,5872.0,56.5079,56.5164,56.4909,56.4994,5872.0
2016-08-12 15:15:00,66.57,66.6,66.56,66.59,6149.0,56.4909,56.5164,56.4824,56.5079,6149.0
2016-08-12 15:20:00,66.59,66.59,66.56,66.57,4151.0,56.5079,56.5079,56.4824,56.4909,4151.0
2016-08-12 15:25:00,66.56,66.6,66.56,66.6,9154.0,56.4824,56.5164,56.4824,56.5164,9154.0
2016-08-12 15:30:00,66.6,66.64,66.59,66.64,13642.0,56.5164,56.5503,56.5079,56.5503,13642.0
2016-08-12 15:35:00,66.64,66.69,66.63,66.67,18532.0,56.5503,56.5927,56.5418,56.5758,18532.0
2016-08-12 15:40:00,66.67,66.68,66.66,66.68,12077.0,56.5758,56.5842,56.5673,56.5842,12077.0
2016-08-12 15:45:00,66.68,66.69,66.67,66.67,24057.0,56.5842,56.5927,56.5758,56.5758,24057.0
2016-08-12 15:50:00,66.68,66.68,66.64,66.66,22632.0,56.5842,56.5842,56.5503,56.5673,22632.0
2016-08-12 15:55:00,66.66,66.69,66.66,66.66,61502.0,56.5673,56.5927,56.5673,56.5673,61502.0
2016-08-15 09:30:00,66.65,66.88,66.58,66.79,28486.0,56.5588,56.754,56.4994,56.6776,28486.0
2016-08-15 09:35:00,66.8,66.8,66.74,66.78,7164.0,56.6861,56.6861,56.6352,56.6691,7164.0
2016-08-15 09:40:00,66.76,66.82,66.76,66.77,7110.0,56.6521,56.703,56.6521,56.6606,7110.0
2016-08-15 09:45:00,66.77,66.81,66.71,66.8,11192.0,56.6606,56.6946,56.6097,56.6861,11192.0
2016-08-15 09:50:00,66.79,66.89,66.77,66.85,10044.0,56.6776,56.7624,56.6606,56.7285,10044.0
2016-08-15 09:55:00,66.86,66.87,66.78,66.82,10527.0,56.737,56.7455,56.6691,56.703,10527.0
2016-08-15 10:00:00,66.81,66.88,66.75,66.76,15913.0,56.6946,56.754,56.6436,56.6521,15913.0
2016-08-15 10:05:00,66.77,66.79,66.69,66.7,13289.0,56.6606,56.6776,56.5927,56.6012,13289.0
2016-08-15 10:10:00,66.71,66.75,66.63,66.63,16308.0,56.6097,56.6436,56.5418,56.5418,16308.0
2016-08-15 10:15:00,66.63,66.71,66.62,66.67,15075.0,56.5418,56.6097,56.5333,56.5758,15075.0
2016-08-15 10:20:00,66.67,66.69,66.63,66.64,10418.0,56.5758,56.5927,56.5418,56.5503,10418.0
2016-08-15 10:25:00,66.65,66.72,66.65,66.72,8808.0,56.5588,56.6182,56.5588,56.6182,8808.0
2016-08-15 10:30:00,66.72,66.76,66.7,66.7,13918.0,56.6182,56.6521,56.6012,56.6012,13918.0
2016-08-15 10:35:00,66.71,66.74,66.7,66.7,7754.0,56.6097,56.6352,56.6012,56.6012,7754.0
2016-08-15 10:40:00,66.7,66.72,66.66,66.71,8554.0,56.6012,56.6182,56.5673,56.6097,8554.0
2016-08-15 10:45:00,66.72,66.74,66.67,66.73,61191.0,56.6182,56.6352,56.5758,56.6267,61191.0
2016-08-15 10:50:00,66.73,66.73,66.66,66.68,7046.0,56.6267,56.6267,56.5673,56.5842,7046.0
2016-08-15 10:55:00,66.68,66.69,66.65,66.67,6075.0,56.5842,56.5927,56.5588,56.5758,6075.0
2016-08-15 11:00:00,66.66,66.68,66.66,66.67,7207.0,56.5673,56.5842,56.5673,56.5758,7207.0
2016-08-15 11:05:00,66.66,66.67,66.64,66.65,5234.0,56.5673,56.5758,56.5503,56.5588,5234.0
2016-08-15 11:10:00,66.64,66.65,66.58,66.62,10501.0,56.5503,56.5588,56.4994,56.5333,10501.0
2016-08-15 11:15:00,66.62,66.63,66.59,66.61,6823.0,56.5333,56.5418,56.5079,56.5248,6823.0
2016-08-15 11:20:00,66.6,66.61,66.54,66.54,11244.0,56.5164,56.5248,56.4654,56.4654,11244.0
2016-08-15 11:25:00,66.54,66.6,66.52,66.58,18401.0,56.4654,56.5164,56.4485,56.4994,18401.0
2016-08-15 11:30:00,66.58,66.61,66.57,66.6,13470.0,56.4994,56.5248,56.4909,56.5164,13470.0
2016-08-15 11:35:00,66.59,66.6,66.59,66.59,3914.0,56.5079,56.5164,56.5079,56.5079,3914.0
2016-08-15 11:40:00,66.6,66.61,66.59,66.59,10679.0,56.5164,56.5248,56.5079,56.5079,10679.0
2016-08-15 11:45:00,66.59,66.63,66.58,66.61,11159.0,56.5079,56.5418,56.4994,56.5248,11159.0
2016-08-15 11:50:00,66.61,66.62,66.58,66.58,26256.0,56.5248,56.5333,56.4994,56.4994,26256.0
2016-08-15 11:55:00,66.59,66.59,66.53,66.53,8628.0,56.5079,56.5079,56.457,56.457,8628.0
2016-08-15 12:00:00,66.54,66.59,66.53,66.59,7375.0,56.4654,56.5079,56.457,56.5079,7375.0
2016-08-15 12:05:00,66.59,66.59,66.56,66.58,5117.0,56.5079,56.5079,56.4824,56.4994,5117.0
2016-08-15 12:10:00,66.57,66.59,66.57,66.58,5186.0,56.4909,56.5079,56.4909,56.4994,5186.0
2016-08-15 12:15:00,66.56,66.58,66.55,66.55,4947.0,56.4824,56.4994,56.4739,56.4739,4947.0
2016-08-15 12:20:00,66.55,66.58,66.54,66.54,9615.0,56.4739,56.4994,56.4654,56.4654,9615.0
2016-08-15 12:25:00,66.55,66.55,66.51,66.51,5203.0,56.4739,56.4739,56.44,56.44,5203.0
2016-08-15 12:30:00,66.52,66.54,66.52,66.53,5160.0,56.4485,56.4654,56.4485,56.457,5160.0
2016-08-15 12:35:00,66.52,66.53,66.48,66.5,8040.0,56.4485,56.457,56.4145,56.4315,8040.0
2016-08-15 12:40:00,66.49,66.52,66.49,66.5,3644.0,56.423,56.4485,56.423,56.4315,3644.0
2016-08-15 12:45:00,66.5,66.51,66.49,66.5,8288.0,56.4315,56.44,56.423,56.4315,8288.0
2016-08-15 12:50:00,66.49,66.55,66.49,66.52,19931.0,56.423,56.4739,56.423,56.4485,19931.0
2016-08-15 12:55:00,66.53,66.54,66.48,66.48,6678.0,56.457,56.4654,56.4145,56.4145,6678.0
2016-08-15 13:00:00,66.49,66.52,66.48,66.51,11947.0,56.423,56.4485,56.4145,56.44,11947.0
2016-08-15 13:05:00,66.51,66.54,66.5,66.54,7390.0,56.44,56.4654,56.4315,56.4654,7390.0
2016-08-15 13:10:00,66.54,66.57,66.54,66.57,12617.0,56.4654,56.4909,56.4654,56.4909,12617.0
2016-08-15 13:15:00,66.57,66.57,66.54,66.56,5195.0,56.4909,56.4909,56.4654,56.4824,5195.0
2016-08-15 13:20:00,66.56,66.56,66.51,66.52,9043.0,56.4824,56.4824,56.44,56.4485,9043.0
2016-08-15 13:25:00,66.51,66.55,66.51,66.54,5690.0,56.44,56.4739,56.44,56.4654,5690.0
2016-08-15 13:30:00,66.53,66.54,66.53,66.53,5104.0,56.457,56.4654,56.457,56.457,5104.0
2016-08-15 13:35:00,66.53,66.54,66.5,66.51,9532.0,56.457,56.4654,56.4315,56.44,9532.0
2016-08-15 13:40:00,66.52,66.52,66.49,66.5,7714.0,56.4485,56.4485,56.423,56.4315,7714.0
2016-08-15 13:45:00,66.5,66.52,66.49,66.52,12122.0,56.4315,56.4485,56.423,56.4485,12122.0
2016-08-15 13:50:00,66.52,66.52,66.48,66.48,11169.0,56.4485,56.4485,56.4145,56.4145,11169.0
2016-08-15 13:55:00,66.47,66.51,66.44,66.44,41620.0,56.406,56.44,56.3806,56.3806,41620.0
2016-08-15 14:00:00,66.44,66.46,66.4,66.4,13777.0,56.3806,56.3975,56.3466,56.3466,13777.0
2016-08-15 14:05:00,66.41,66.41,66.38,66.39,7186.0,56.3551,56.3551,56.3297,56.3381,7186.0
2016-08-15 14:10:00,66.39,66.42,66.38,66.38,11410.0,56.3381,56.3636,56.3297,56.3297,11410.0
2016-08-15 14:15:00,66.38,66.38,66.34,66.34,12371.0,56.3297,56.3297,56.2957,56.2957,12371.0
2016-08-15 14:20:00,66.34,66.38,66.33,66.36,10821.0,56.2957,56.3297,56.2872,56.3127,10821.0
2016-08-15 14:25:00,66.36,66.4,66.35,66.4,12049.0,56.3127,56.3466,56.3042,56.3466,12049.0
2016-08-15 14:30:00,66.4,66.4,66.37,66.38,7431.0,56.3466,56.3466,56.3212,56.3297,7431.0
2016-08-15 14:35:00,66.38,66.38,66.36,66.36,5246.0,56.3297,56.3297,56.3127,56.3127,5246.0
2016-08-15 14:40:00,66.36,66.41,66.36,66.4,8298.0,56.3127,56.3551,56.3127,56.3466,8298.0
2016-08-15 14:45:00,66.4,66.41,66.37,66.37,24622.0,56.3466,56.3551,56.3212,56.3212,24622.0
2016-08-15 14:50:00,66.38,66.39,66.37,66.37,3938.0,56.3297,56.3381,56.3212,56.3212,3938.0
2016-08-15 14:55:00,66.37,66.39,66.36,66.37,5616.0,56.3212,56.3381,56.3127,56.3212,5616.0
2016-08-15 15:00:00,66.37,66.38,66.36,66.38,12726.0,56.3212,56.3297,56.3127,56.3297,12726.0
2016-08-15 15:05:00,66.38,66.41,66.38,66.4,9793.0,56.3297,56.3551,56.3297,56.3466,9793.0
2016-08-15 15:10:00,66.4,66.4,66.34,66.34,10096.0,56.3466,56.3466,56.2957,56.2957,10096.0
2016-08-15 15:15:00,66.34,66.34,66.26,66.26,16235.0,56.2957,56.2957,56.2278,56.2278,16235.0
2016-08-15 15:20:00,66.27,66.27,66.25,66.25,24457.0,56.2363,56.2363,56.2193,56.2193,24457.0
2016-08-15 15:25:00,66.25,66.26,66.22,66.23,21001.0,56.2193,56.2278,56.1939,56.2024,21001.0
2016-08-15 15:30:00,66.23,66.28,66.22,66.27,22422.0,56.2024,56.2448,56.1939,56.2363,22422.0
2016-08-15 15:35:00,66.26,66.27,66.25,66.26,19271.0,56.2278,56.2363,56.2193,56.2278,19271.0
2016-08-15 15:40:00,66.27,66.33,66.26,66.31,32005.0,56.2363,56.2872,56.2278,56.2703,32005.0
2016-08-15 15:45:00,66.31,66.31,66.3,66.31,20402.0,56.2703,56.2703,56.2618,56.2703,20402.0
2016-08-15 15:50:00,66.31,66.31,66.27,66.28,34092.0,56.2703,56.2703,56.2363,56.2448,34092.0
2016-08-15 15:55:00,66.29,66.3,66.23,66.23,105577.0,56.2533,56.2618,56.2024,56.2024,105577.0
2016-08-16 09:30:00,65.99,66.05,65.53,65.53,68509.0,55.9987,56.0496,55.6084,55.6084,68509.0
2016-08-16 09:35:00,65.55,65.7,65.43,65.68,37313.0,55.6253,55.7526,55.5235,55.7356,37313.0
2016-08-16 09:40:00,65.66,65.66,65.55,65.55,23452.0,55.7187,55.7187,55.6253,55.6253,23452.0
2016-08-16 09:45:00,65.55,65.65,65.51,65.61,31051.0,55.6253,55.7102,55.5914,55.6762,31051.0
2016-08-16 09:50:00,65.61,65.61,65.48,65.54,44349.0,55.6762,55.6762,55.5659,55.6168,44349.0
2016-08-16 09:55:00,65.52,65.56,65.48,65.55,21760.0,55.5999,55.6338,55.5659,55.6253,21760.0
2016-08-16 10:00:00,65.56,65.58,65.49,65.52,32837.0,55.6338,55.6508,55.5744,55.5999,32837.0
2016-08-16 10:05:00,65.53,65.65,65.53,65.63,28705.0,55.6084,55.7102,55.6084,55.6932,28705.0
2016-08-16 10:10:00,65.63,65.63,65.46,65.49,18251.0,55.6932,55.6932,55.549,55.5744,18251.0
2016-08-16 10:15:00,65.49,65.49,65.39,65.41,18640.0,55.5744,55.5744,55.4896,55.5065,18640.0
2016-08-16 10:20:00,65.41,65.44,65.34,65.39,22810.0,55.5065,55.532,55.4471,55.4896,22810.0
2016-08-16 10:25:00,65.39,65.44,65.36,65.42,21182.0,55.4896,55.532,55.4641,55.515,21182.0
2016-08-16 10:30:00,65.43,65.44,65.4,65.44,20109.0,55.5235,55.532,55.498,55.532,20109.0
2016-08-16 10:35:00,65.44,65.47,65.36,65.42,21569.0,55.532,55.5574,55.4641,55.515,21569.0
2016-08-16 10:40:00,65.42,65.45,65.36,65.37,22237.0,55.515,55.5405,55.4641,55.4726,22237.0
2016-08-16 10:45:00,65.36,65.4,65.33,65.35,23276.0,55.4641,55.498,55.4386,55.4556,23276.0
2016-08-16 10:50:00,65.36,65.41,65.35,65.38,14355.0,55.4641,55.5065,55.4556,55.4811,14355.0
2016-08-16 10:55:00,65.38,65.42,65.38,65.39,15832.0,55.4811,55.515,55.4811,55.4896,15832.0
2016-08-16 11:00:00,65.4,65.41,65.34,65.36,14815.0,55.498,55.5065,55.4471,55.4641,14815.0
2016-08-16 11:05:00,65.36,65.41,65.36,65.37,14687.0,55.4641,55.5065,55.4641,55.4726,14687.0
2016-08-16 11:10:00,65.36,65.36,65.31,65.31,12119.0,55.4641,55.4641,55.4217,55.4217,12119.0
2016-08-16 11:15:00,65.3,65.31,65.29,65.3,14818.0,55.4132,55.4217,55.4047,55.4132,14818.0
2016-08-16 11:20:00,65.29,65.32,65.28,65.31,19960.0,55.4047,55.4302,55.3962,55.4217,19960.0
2016-08-16 11:25:00,65.31,65.37,65.28,65.35,21667.0,55.4217,55.4726,55.3962,55.4556,21667.0
2016-08-16 11:30:00,65.35,65.39,65.31,65.31,14755.0,55.4556,55.4896,55.4217,55.4217,14755.0
2016-08-16 11:35:00,65.31,65.32,65.26,65.27,11030.0,55.4217,55.4302,55.3792,55.3877,11030.0
2016-08-16 11:40:00,65.26,65.27,65.19,65.2,28911.0,55.3792,55.3877,55.3198,55.3283,28911.0
2016-08-16 11:45:00,65.2,65.21,65.18,65.19,25557.0,55.3283,55.3368,55.3113,55.3198,25557.0
2016-08-16 11:50:00,65.19,65.21,65.15,65.18,21747.0,55.3198,55.3368,55.2859,55.3113,21747.0
2016-08-16 11:55:00,65.19,65.19,65.15,65.18,39231.0,55.3198,55.3198,55.2859,55.3113,39231.0
2016-08-16 12:00:00,65.18,65.18,65.15,65.15,15491.0,55.3113,55.3113,55.2859,55.2859,15491.0
2016-08-16 12:05:00,65.15,65.15,65.09,65.1,32818.0,55.2859,55.2859,55.235,55.2435,32818.0
2016-08-16 12:10:00,65.11,65.12,65.09,65.11,18556.0,55.2519,55.2604,55.235,55.2519,18556.0
2016-08-16 12:15:00,65.11,65.11,65.02,65.03,31830.0,55.2519,55.2519,55.1756,55.1841,31830.0
2016-08-16 12:20:00,65.03,65.04,65.02,65.03,27864.0,55.1841,55.1925,55.1756,55.1841,27864.0
2016-08-16 12:25:00,65.03,65.03,64.96,64.99,56032.0,55.1841,55.1841,55.1247,55.1501,56032.0
2016-08-16 12:30:00,64.99,65.01,64.87,64.96,39927.0,55.1501,55.1671,55.0483,55.1247,39927.0
2016-08-16 12:35:00,64.95,65.01,64.95,64.99,20125.0,55.1162,55.1671,55.1162,55.1501,20125.0
2016-08-16 12:40:00,64.99,65.02,64.97,65.01,27265.0,55.1501,55.1756,55.1331,55.1671,27265.0
2016-08-16 12:45:00,65.01,65.02,65.0,65.01,9399.0,55.1671,55.1756,55.1586,55.1671,9399.0
2016-08-16 12:50:00,65.0,65.06,64.99,65.04,51008.0,55.1586,55.2095,55.1501,55.1925,51008.0
2016-08-16 12:55:00,65.05,65.06,65.04,65.06,18120.0,55.201,55.2095,55.1925,55.2095,18120.0
2016-08-16 13:00:00,65.06,65.09,65.04,65.06,21174.0,55.2095,55.235,55.1925,55.2095,21174.0
2016-08-16 13:05:00,65.06,65.06,65.0,65.01,15265.0,55.2095,55.2095,55.1586,55.1671,15265.0
2016-08-16 13:10:00,65.01,65.02,64.99,65.01,16981.0,55.1671,55.1756,55.1501,55.1671,16981.0
2016-08-16 13:15:00,65.01,65.01,64.92,64.93,28884.0,55.1671,55.1671,55.0907,55.0992,28884.0
2016-08-16 13:20:00,64.93,64.94,64.9,64.91,12903.0,55.0992,55.1077,55.0737,55.0822,12903.0
2016-08-16 13:25:00,64.91,64.94,64.91,64.94,7495.0,55.0822,55.1077,55.0822,55.1077,7495.0
2016-08-16 13:30:00,64.94,64.96,64.92,64.96,16393.0,55.1077,55.1247,55.0907,55.1247,16393.0
2016-08-16 13:35:00,64.96,64.98,64.94,64.98,19424.0,55.1247,55.1416,55.1077,55.1416,19424.0
2016-08-16 13:40:00,64.98,65.0,64.98,65.0,9340.0,55.1416,55.1586,55.1416,55.1586,9340.0
2016-08-16 13:45:00,65.0,65.02,64.99,65.0,18699.0,55.1586,55.1756,55.1501,55.1586,18699.0
2016-08-16 13:50:00,65.0,65.07,64.99,65.06,20846.0,55.1586,55.218,55.1501,55.2095,20846.0
2016-08-16 13:55:00,65.07,65.12,65.06,65.09,14941.0,55.218,55.2604,55.2095,55.235,14941.0
2016-08-16 14:00:00,65.1,65.11,65.08,65.08,20716.0,55.2435,55.2519,55.2265,55.2265,20716.0
2016-08-16 14:05:00,65.09,65.11,65.06,65.09,24302.0,55.235,55.2519,55.2095,55.235,24302.0
2016-08-16 14:10:00,65.09,65.09,65.05,65.06,15348.0,55.235,55.235,55.201,55.2095,15348.0
2016-08-16 14:15:00,65.05,65.05,64.97,64.98,13047.0,55.201,55.201,55.1331,55.1416,13047.0
2016-08-16 14:20:00,64.98,64.99,64.96,64.98,10445.0,55.1416,55.1501,55.1247,55.1416,10445.0
2016-08-16 14:25:00,64.98,65.04,64.96,65.02,12848.0,55.1416,55.1925,55.1247,55.1756,12848.0
2016-08-16 14:30:00,65.02,65.02,65.01,65.02,11422.0,55.1756,55.1756,55.1671,55.1756,11422.0
2016-08-16 14:35:00,65.02,65.02,64.93,64.95,14667.0,55.1756,55.1756,55.0992,55.1162,14667.0
2016-08-16 14:40:00,64.94,64.98,64.93,64.97,17178.0,55.1077,55.1416,55.0992,55.1331,17178.0
2016-08-16 14:45:00,64.98,64.98,64.91,64.93,14467.0,55.1416,55.1416,55.0822,55.0992,14467.0
2016-08-16 14:50:00,64.94,64.95,64.92,64.95,16151.0,55.1077,55.1162,55.0907,55.1162,16151.0
2016-08-16 14:55:00,64.94,64.97,64.93,64.97,11033.0,55.1077,55.1331,55.0992,55.1331,11033.0
2016-08-16 15:00:00,64.97,65.0,64.96,65.0,11011.0,55.1331,55.1586,55.1247,55.1586,11011.0
2016-08-16 15:05:00,65.0,65.01,64.94,64.95,18017.0,55.1586,55.1671,55.1077,55.1162,18017.0
2016-08-16 15:10:00,64.94,64.97,64.94,64.97,19388.0,55.1077,55.1331,55.1077,55.1331,19388.0
2016-08-16 15:15:00,64.97,64.97,64.95,64.95,16266.0,55.1331,55.1331,55.1162,55.1162,16266.0
2016-08-16 15:20:00,64.96,64.97,64.95,64.96,11523.0,55.1247,55.1331,55.1162,55.1247,11523.0
2016-08-16 15:25:00,64.96,64.98,64.95,64.98,24866.0,55.1247,55.1416,55.1162,55.1416,24866.0
2016-08-16 15:30:00,64.98,64.99,64.97,64.99,17058.0,55.1416,55.1501,55.1331,55.1501,17058.0
2016-08-16 15:35:00,64.99,64.99,64.97,64.98,25314.0,55.1501,55.1501,55.1331,55.1416,25314.0
2016-08-16 15:40:00,64.98,65.03,64.97,65.02,39282.0,55.1416,55.1841,55.1331,55.1756,39282.0
2016-08-16 15:45:00,65.02,65.06,65.01,65.06,77418.0,55.1756,55.2095,55.1671,55.2095,77418.0
2016-08-16 15:50:00,65.06,65.06,65.01,65.02,35739.0,55.2095,55.2095,55.1671,55.1756,35739.0
2016-08-16 15:55:00,65.02,65.03,64.97,64.98,122428.0,55.1756,55.1841,55.1331,55.1416,122428.0
2016-08-17 09:30:00,65.19,65.22,65.01,65.18,64736.0,55.3198,55.3453,55.1671,55.3113,64736.0
2016-08-17 09:35:00,65.18,65.35,65.18,65.34,14085.0,55.3113,55.4556,55.3113,55.4471,14085.0
2016-08-17 09:40:00,65.34,65.41,65.33,65.41,20787.0,55.4471,55.5065,55.4386,55.5065,20787.0
2016-08-17 09:45:00,65.42,65.43,65.33,65.33,29912.0,55.515,55.5235,55.4386,55.4386,29912.0
2016-08-17 09:50:00,65.33,65.35,65.26,65.31,27283.0,55.4386,55.4556,55.3792,55.4217,27283.0
2016-08-17 09:55:00,65.3,65.32,65.25,65.3,15823.0,55.4132,55.4302,55.3708,55.4132,15823.0
2016-08-17 10:00:00,65.3,65.33,65.23,65.29,18562.0,55.4132,55.4386,55.3538,55.4047,18562.0
2016-08-17 10:05:00,65.3,65.34,65.22,65.34,35735.0,55.4132,55.4471,55.3453,55.4471,35735.0
2016-08-17 10:10:00,65.34,65.34,65.25,65.29,17256.0,55.4471,55.4471,55.3708,55.4047,17256.0
2016-08-17 10:15:00,65.29,65.33,65.26,65.27,20917.0,55.4047,55.4386,55.3792,55.3877,20917.0
2016-08-17 10:20:00,65.26,65.31,65.22,65.25,24741.0,55.3792,55.4217,55.3453,55.3708,24741.0
2016-08-17 10:25:00,65.25,65.31,65.24,65.25,17647.0,55.3708,55.4217,55.3623,55.3708,17647.0
2016-08-17 10:30:00,65.25,65.25,65.12,65.14,18761.0,55.3708,55.3708,55.2604,55.2774,18761.0
2016-08-17 10:35:00,65.14,65.19,65.12,65.16,16146.0,55.2774,55.3198,55.2604,55.2944,16146.0
2016-08-17 10:40:00,65.17,65.17,65.1,65.11,18703.0,55.3029,55.3029,55.2435,55.2519,18703.0
2016-08-17 10:45:00,65.11,65.13,65.07,65.1,14813.0,55.2519,55.2689,55.218,55.2435,14813.0
2016-08-17 10:50:00,65.09,65.11,65.06,65.11,19515.0,55.235,55.2519,55.2095,55.2519,19515.0
2016-08-17 10:55:00,65.1,65.1,65.05,65.07,18919.0,55.2435,55.2435,55.201,55.218,18919.0
2016-08-17 11:00:00,65.06,65.14,65.04,65.14,24925.0,55.2095,55.2774,55.1925,55.2774,24925.0
2016-08-17 11:05:00,65.14,65.14,65.1,65.12,14205.0,55.2774,55.2774,55.2435,55.2604,14205.0
2016-08-17 11:10:00,65.11,65.15,65.11,65.12,60787.0,55.2519,55.2859,55.2519,55.2604,60787.0
2016-08-17 11:15:00,65.12,65.13,65.08,65.11,35184.0,55.2604,55.2689,55.2265,55.2519,35184.0
2016-08-17 11:20:00,65.11,65.15,65.04,65.04,50939.0,55.2519,55.2859,55.1925,55.1925,50939.0
2016-08-17 11:25:00,65.05,65.06,65.0,65.02,23244.0,55.201,55.2095,55.1586,55.1756,23244.0
2016-08-17 11:30:00,65.02,65.05,65.02,65.04,26765.0,55.1756,55.201,55.1756,55.1925,26765.0
2016-08-17 11:35:00,65.04,65.04,64.95,65.0,16374.0,55.1925,55.1925,55.1162,55.1586,16374.0
2016-08-17 11:40:00,64.99,65.01,64.97,65.0,18798.0,55.1501,55.1671,55.1331,55.1586,18798.0
2016-08-17 11:45:00,65.0,65.0,64.94,64.95,13991.0,55.1586,55.1586,55.1077,55.1162,13991.0
2016-08-17 11:50:00,64.96,64.98,64.94,64.95,18641.0,55.1247,55.1416,55.1077,55.1162,18641.0
2016-08-17 11:55:00,64.94,64.98,64.93,64.94,19390.0,55.1077,55.1416,55.0992,55.1077,19390.0
2016-08-17 12:00:00,64.94,65.0,64.93,65.0,13843.0,55.1077,55.1586,55.0992,55.1586,13843.0
2016-08-17 12:05:00,65.0,65.05,64.98,65.03,28068.0,55.1586,55.201,55.1416,55.1841,28068.0
2016-08-17 12:10:00,65.03,65.03,64.98,64.98,16313.0,55.1841,55.1841,55.1416,55.1416,16313.0
2016-08-17 12:15:00,64.98,65.0,64.95,64.95,11213.0,55.1416,55.1586,55.1162,55.1162,11213.0
2016-08-17 12:20:00,64.94,65.02,64.93,65.02,18485.0,55.1077,55.1756,55.0992,55.1756,18485.0
2016-08-17 12:25:00,65.01,65.01,64.98,65.0,14233.0,55.1671,55.1671,55.1416,55.1586,14233.0
2016-08-17 12:30:00,65.0,65.04,65.0,65.01,8097.0,55.1586,55.1925,55.1586,55.1671,8097.0
2016-08-17 12:35:00,65.01,65.08,65.0,65.05,10051.0,55.1671,55.2265,55.1586,55.201,10051.0
2016-08-17 12:40:00,65.06,65.06,65.04,65.04,6000.0,55.2095,55.2095,55.1925,55.1925,6000.0
2016-08-17 12:45:00,65.05,65.17,65.04,65.16,28064.0,55.201,55.3029,55.1925,55.2944,28064.0
2016-08-17 12:50:00,65.17,65.21,65.16,65.18,13495.0,55.3029,55.3368,55.2944,55.3113,13495.0
2016-08-17 12:55:00,65.18,65.19,65.15,65.18,8609.0,55.3113,55.3198,55.2859,55.3113,8609.0
2016-08-17 13:00:00,65.17,65.18,65.14,65.16,12350.0,55.3029,55.3113,55.2774,55.2944,12350.0
2016-08-17 13:05:00,65.16,65.17,65.11,65.12,12635.0,55.2944,55.3029,55.2519,55.2604,12635.0
2016-08-17 13:10:00,65.12,65.13,65.06,65.08,35881.0,55.2604,55.2689,55.2095,55.2265,35881.0
2016-08-17 13:15:00,65.09,65.1,65.07,65.1,15542.0,55.235,55.2435,55.218,55.2435,15542.0
2016-08-17 13:20:00,65.1,65.12,65.07,65.08,11818.0,55.2435,55.2604,55.218,55.2265,11818.0
2016-08-17 13:25:00,65.08,65.09,65.03,65.05,17106.0,55.2265,55.235,55.1841,55.201,17106.0
2016-08-17 13:30:00,65.06,65.12,65.04,65.1,16946.0,55.2095,55.2604,55.1925,55.2435,16946.0
2016-08-17 13:35:00,65.1,65.2,65.09,65.17,12011.0,55.2435,55.3283,55.235,55.3029,12011.0
2016-08-17 13:40:00,65.18,65.22,65.14,65.16,14014.0,55.3113,55.3453,55.2774,55.2944,14014.0
2016-08-17 13:45:00,65.16,65.16,65.11,65.12,13726.0,55.2944,55.2944,55.2519,55.2604,13726.0
2016-08-17 13:50:00,65.11,65.12,65.07,65.07,13742.0,55.2519,55.2604,55.218,55.218,13742.0
2016-08-17 13:55:00,65.07,65.07,65.02,65.03,9350.0,55.218,55.218,55.1756,55.1841,9350.0
2016-08-17 14:00:00,65.03,65.22,64.86,65.22,40161.0,55.1841,55.3453,55.0398,55.3453,40161.0
2016-08-17 14:05:00,65.21,65.21,65.1,65.18,27616.0,55.3368,55.3368,55.2435,55.3113,27616.0
2016-08-17 14:10:00,65.18,65.3,65.16,65.27,41212.0,55.3113,55.4132,55.2944,55.3877,41212.0
2016-08-17 14:15:00,65.28,65.3,65.19,65.21,35369.0,55.3962,55.4132,55.3198,55.3368,35369.0
2016-08-17 14:20:00,65.22,65.28,65.13,65.16,48449.0,55.3453,55.3962,55.2689,55.2944,48449.0
2016-08-17 14:25:00,65.17,65.25,65.16,65.24,52523.0,55.3029,55.3708,55.2944,55.3623,52523.0
2016-08-17 14:30:00,65.24,65.24,65.16,65.2,54631.0,55.3623,55.3623,55.2944,55.3283,54631.0
2016-08-17 14:35:00,65.2,65.22,65.16,65.19,40686.0,55.3283,55.3453,55.2944,55.3198,40686.0
2016-08-17 14:40:00,65.19,65.19,65.1,65.12,44741.0,55.3198,55.3198,55.2435,55.2604,44741.0
2016-08-17 14:45:00,65.13,65.27,65.13,65.25,12511.0,55.2689,55.3877,55.2689,55.3708,12511.0
2016-08-17 14:50:00,65.26,65.29,65.22,65.29,11708.0,55.3792,55.4047,55.3453,55.4047,11708.0
2016-08-17 14:55:00,65.29,65.33,65.29,65.32,10198.0,55.4047,55.4386,55.4047,55.4302,10198.0
2016-08-17 15:00:00,65.32,65.32,65.25,65.31,26386.0,55.4302,55.4302,55.3708,55.4217,26386.0
2016-08-17 15:05:00,65.31,65.34,65.29,65.31,24089.0,55.4217,55.4471,55.4047,55.4217,24089.0
2016-08-17 15:10:00,65.32,65.34,65.29,65.31,29013.0,55.4302,55.4471,55.4047,55.4217,29013.0
2016-08-17 15:15:00,65.31,65.31,65.27,65.29,12869.0,55.4217,55.4217,55.3877,55.4047,12869.0
2016-08-17 15:20:00,65.28,65.31,65.27,65.31,14673.0,55.3962,55.4217,55.3877,55.4217,14673.0
2016-08-17 15:25:00,65.31,65.38,65.31,65.37,23660.0,55.4217,55.4811,55.4217,55.4726,23660.0
2016-08-17 15:30:00,65.37,65.38,65.32,65.36,28157.0,55.4726,55.4811,55.4302,55.4641,28157.0
2016-08-17 15:35:00,65.36,65.39,65.34,65.38,35841.0,55.4641,55.4896,55.4471,55.4811,35841.0
2016-08-17 15:40:00,65.38,65.39,65.36,65.38,31531.0,55.4811,55.4896,55.4641,55.4811,31531.0
2016-08-17 15:45:00,65.37,65.39,65.34,65.36,49910.0,55.4726,55.4896,55.4471,55.4641,49910.0
2016-08-17 15:50:00,65.37,65.41,65.34,65.34,67924.0,55.4726,55.5065,55.4471,55.4471,67924.0
2016-08-17 15:55:00,65.35,65.42,65.33,65.4,144559.0,55.4556,55.515,55.4386,55.498,144559.0
2016-08-18 09:30:00,65.26,65.33,65.18,65.25,26368.0,55.3792,55.4386,55.3113,55.3708,26368.0
2016-08-18 09:35:00,65.25,65.31,65.2,65.27,15748.0,55.3708,55.4217,55.3283,55.3877,15748.0
2016-08-18 09:40:00,65.27,65.27,65.17,65.23,12247.0,55.3877,55.3877,55.3029,55.3538,12247.0
2016-08-18 09:45:00,65.24,65.24,65.15,65.18,19270.0,55.3623,55.3623,55.2859,55.3113,19270.0
2016-08-18 09:50:00,65.17,65.17,65.01,65.01,27356.0,55.3029,55.3029,55.1671,55.1671,27356.0
2016-08-18 09:55:00,65.01,65.01,64.95,64.95,15459.0,55.1671,55.1671,55.1162,55.1162,15459.0
2016-08-18 10:00:00,64.94,65.01,64.91,64.92,18368.0,55.1077,55.1671,55.0822,55.0907,18368.0
2016-08-18 10:05:00,64.92,64.97,64.89,64.91,21554.0,55.0907,55.1331,55.0653,55.0822,21554.0
2016-08-18 10:10:00,64.91,64.91,64.78,64.78,18338.0,55.0822,55.0822,54.9719,54.9719,18338.0
2016-08-18 10:15:00,64.79,64.8,64.73,64.78,24967.0,54.9804,54.9889,54.9295,54.9719,24967.0
2016-08-18 10:20:00,64.79,64.79,64.73,64.73,14528.0,54.9804,54.9804,54.9295,54.9295,14528.0
2016-08-18 10:25:00,64.73,64.76,64.71,64.71,17394.0,54.9295,54.9549,54.9125,54.9125,17394.0
2016-08-18 10:30:00,64.72,64.86,64.69,64.81,23506.0,54.921,55.0398,54.8955,54.9974,23506.0
2016-08-18 10:35:00,64.81,64.93,64.81,64.9,18449.0,54.9974,55.0992,54.9974,55.0737,18449.0
2016-08-18 10:40:00,64.89,64.9,64.81,64.81,20246.0,55.0653,55.0737,54.9974,54.9974,20246.0
2016-08-18 10:45:00,64.8,64.8,64.73,64.76,23277.0,54.9889,54.9889,54.9295,54.9549,23277.0
2016-08-18 10:50:00,64.76,64.79,64.76,64.77,11040.0,54.9549,54.9804,54.9549,54.9634,11040.0
2016-08-18 10:55:00,64.77,64.83,64.76,64.81,13537.0,54.9634,55.0143,54.9549,54.9974,13537.0
2016-08-18 11:00:00,64.82,64.87,64.82,64.84,18410.0,55.0059,55.0483,55.0059,55.0228,18410.0
2016-08-18 11:05:00,64.84,64.87,64.83,64.84,16243.0,55.0228,55.0483,55.0143,55.0228,16243.0
2016-08-18 11:10:00,64.85,64.9,64.83,64.89,14116.0,55.0313,55.0737,55.0143,55.0653,14116.0
2016-08-18 11:15:00,64.9,64.93,64.89,64.92,8876.0,55.0737,55.0992,55.0653,55.0907,8876.0
2016-08-18 11:20:00,64.93,64.97,64.9,64.97,20256.0,55.0992,55.1331,55.0737,55.1331,20256.0
2016-08-18 11:25:00,64.98,65.06,64.97,65.03,22599.0,55.1416,55.2095,55.1331,55.1841,22599.0
2016-08-18 11:30:00,65.03,65.08,65.03,65.03,16456.0,55.1841,55.2265,55.1841,55.1841,16456.0
2016-08-18 11:35:00,65.02,65.03,64.99,65.01,11244.0,55.1756,55.1841,55.1501,55.1671,11244.0
2016-08-18 11:40:00,65.01,65.04,65.01,65.03,6966.0,55.1671,55.1925,55.1671,55.1841,6966.0
2016-08-18 11:45:00,65.03,65.05,64.99,65.05,21709.0,55.1841,55.201,55.1501,55.201,21709.0
2016-08-18 11:50:00,65.05,65.06,65.01,65.02,6275.0,55.201,55.2095,55.1671,55.1756,6275.0
2016-08-18 11:55:00,65.02,65.02,64.94,64.95,22101.0,55.1756,55.1756,55.1077,55.1162,22101.0
2016-08-18 12:00:00,64.94,64.94,64.91,64.94,22232.0,55.1077,55.1077,55.0822,55.1077,22232.0
2016-08-18 12:05:00,64.94,65.02,64.94,65.01,8699.0,55.1077,55.1756,55.1077,55.1671,8699.0
2016-08-18 12:10:00,65.01,65.07,65.0,65.04,72635.0,55.1671,55.218,55.1586,55.1925,72635.0
2016-08-18 12:15:00,65.03,65.05,64.97,64.97,14053.0,55.1841,55.201,55.1331,55.1331,14053.0
2016-08-18 12:20:00,64.97,64.97,64.91,64.92,19657.0,55.1331,55.1331,55.0822,55.0907,19657.0
2016-08-18 12:25:00,64.92,64.93,64.89,64.89,9047.0,55.0907,55.0992,55.0653,55.0653,9047.0
2016-08-18 12:30:00,64.89,64.9,64.82,64.82,10000.0,55.0653,55.0737,55.0059,55.0059,10000.0
2016-08-18 12:35:00,64.83,64.87,64.82,64.84,18464.0,55.0143,55.0483,55.0059,55.0228,18464.0
2016-08-18 12:40:00,64.84,64.84,64.81,64.83,10421.0,55.0228,55.0228,54.9974,55.0143,10421.0
2016-08-18 12:45:00,64.82,64.9,64.82,64.9,13157.0,55.0059,55.0737,55.0059,55.0737,13157.0
2016-08-18 12:50:00,64.89,64.91,64.87,64.91,12481.0,55.0653,55.0822,55.0483,55.0822,12481.0
2016-08-18 12:55:00,64.91,64.91,64.78,64.79,31502.0,55.0822,55.0822,54.9719,54.9804,31502.0
2016-08-18 13:00:00,64.79,64.8,64.77,64.79,26721.0,54.9804,54.9889,54.9634,54.9804,26721.0
2016-08-18 13:05:00,64.79,64.8,64.76,64.77,42829.0,54.9804,54.9889,54.9549,54.9634,42829.0
2016-08-18 13:10:00,64.78,64.78,64.76,64.77,34602.0,54.9719,54.9719,54.9549,54.9634,34602.0
2016-08-18 13:15:00,64.77,64.79,64.75,64.78,27294.0,54.9634,54.9804,54.9465,54.9719,27294.0
2016-08-18 13:20:00,64.77,64.78,64.76,64.77,20608.0,54.9634,54.9719,54.9549,54.9634,20608.0
2016-08-18 13:25:00,64.77,64.78,64.76,64.77,10577.0,54.9634,54.9719,54.9549,54.9634,10577.0
2016-08-18 13:30:00,64.77,64.78,64.75,64.77,29221.0,54.9634,54.9719,54.9465,54.9634,29221.0
2016-08-18 13:35:00,64.77,64.79,64.75,64.77,20241.0,54.9634,54.9804,54.9465,54.9634,20241.0
2016-08-18 13:40:00,64.77,64.8,64.76,64.76,37104.0,54.9634,54.9889,54.9549,54.9549,37104.0
2016-08-18 13:45:00,64.77,64.78,64.75,64.76,21473.0,54.9634,54.9719,54.9465,54.9549,21473.0
2016-08-18 13:50:00,64.76,64.83,64.75,64.82,34941.0,54.9549,55.0143,54.9465,55.0059,34941.0
2016-08-18 13:55:00,64.83,64.84,64.81,64.83,12989.0,55.0143,55.0228,54.9974,55.0143,12989.0
2016-08-18 14:00:00,64.83,64.83,64.77,64.78,18541.0,55.0143,55.0143,54.9634,54.9719,18541.0
2016-08-18 14:05:00,64.78,64.78,64.76,64.77,7730.0,54.9719,54.9719,54.9549,54.9634,7730.0
2016-08-18 14:10:00,64.77,64.77,64.76,64.76,6210.0,54.9634,54.9634,54.9549,54.9549,6210.0
2016-08-18 14:15:00,64.77,64.78,64.76,64.78,19078.0,54.9634,54.9719,54.9549,54.9719,19078.0
2016-08-18 14:20:00,64.78,64.8,64.77,64.77,19554.0,54.9719,54.9889,54.9634,54.9634,19554.0
2016-08-18 14:25:00,64.77,64.78,64.76,64.78,17030.0,54.9634,54.9719,54.9549,54.9719,17030.0
2016-08-18 14:30:00,64.78,64.78,64.75,64.76,17087.0,54.9719,54.9719,54.9465,54.9549,17087.0
2016-08-18 14:35:00,64.76,64.77,64.75,64.77,12074.0,54.9549,54.9634,54.9465,54.9634,12074.0
2016-08-18 14:40:00,64.77,64.78,64.75,64.77,14600.0,54.9634,54.9719,54.9465,54.9634,14600.0
2016-08-18 14:45:00,64.77,64.77,64.73,64.77,18706.0,54.9634,54.9634,54.9295,54.9634,18706.0
2016-08-18 14:50:00,64.76,64.77,64.74,64.75,19687.0,54.9549,54.9634,54.938,54.9465,19687.0
2016-08-18 14:55:00,64.75,64.77,64.74,64.77,5947.0,54.9465,54.9634,54.938,54.9634,5947.0
2016-08-18 15:00:00,64.77,64.77,64.74,64.75,24701.0,54.9634,54.9634,54.938,54.9465,24701.0
2016-08-18 15:05:00,64.75,64.8,64.74,64.8,28719.0,54.9465,54.9889,54.938,54.9889,28719.0
2016-08-18 15:10:00,64.8,64.81,64.79,64.79,18699.0,54.9889,54.9974,54.9804,54.9804,18699.0
2016-08-18 15:15:00,64.8,64.83,64.79,64.83,18936.0,54.9889,55.0143,54.9804,55.0143,18936.0
2016-08-18 15:20:00,64.83,64.84,64.82,64.83,19850.0,55.0143,55.0228,55.0059,55.0143,19850.0
2016-08-18 15:25:00,64.83,64.85,64.82,64.84,23468.0,55.0143,55.0313,55.0059,55.0228,23468.0
2016-08-18 15:30:00,64.85,64.85,64.81,64.82,36232.0,55.0313,55.0313,54.9974,55.0059,36232.0
2016-08-18 15:35:00,64.81,64.82,64.81,64.82,26108.0,54.9974,55.0059,54.9974,55.0059,26108.0
2016-08-18 15:40:00,64.82,64.91,64.81,64.91,41161.0,55.0059,55.0822,54.9974,55.0822,41161.0
2016-08-18 15:45:00,64.91,64.91,64.89,64.89,43096.0,55.0822,55.0822,55.0653,55.0653,43096.0
2016-08-18 15:50:00,64.9,64.91,64.89,64.9,38478.0,55.0737,55.0822,55.0653,55.0737,38478.0
2016-08-18 15:55:00,64.91,64.95,64.9,64.91,179749.0,55.0822,55.1162,55.0737,55.0822,179749.0
2016-08-19 09:30:00,64.78,64.89,64.69,64.75,107418.0,54.9719,55.0653,54.8955,54.9465,107418.0
2016-08-19 09:35:00,64.74,64.79,64.7,64.79,11847.0,54.938,54.9804,54.904,54.9804,11847.0
2016-08-19 09:40:00,64.77,64.81,64.75,64.77,11866.0,54.9634,54.9974,54.9465,54.9634,11866.0
2016-08-19 09:45:00,64.75,64.79,64.68,64.72,28124.0,54.9465,54.9804,54.8871,54.921,28124.0
2016-08-19 09:50:00,64.74,64.9,64.74,64.86,12094.0,54.938,55.0737,54.938,55.0398,12094.0
2016-08-19 09:55:00,64.87,64.95,64.87,64.93,10603.0,55.0483,55.1162,55.0483,55.0992,10603.0
2016-08-19 10:00:00,64.94,65.01,64.93,64.97,13820.0,55.1077,55.1671,55.0992,55.1331,13820.0
2016-08-19 10:05:00,64.97,65.0,64.94,64.98,11472.0,55.1331,55.1586,55.1077,55.1416,11472.0
2016-08-19 10:10:00,64.99,65.0,64.94,64.98,13202.0,55.1501,55.1586,55.1077,55.1416,13202.0
2016-08-19 10:15:00,64.98,65.0,64.95,64.96,8795.0,55.1416,55.1586,55.1162,55.1247,8795.0
2016-08-19 10:20:00,64.97,64.97,64.91,64.91,16019.0,55.1331,55.1331,55.0822,55.0822,16019.0
2016-08-19 10:25:00,64.92,65.0,64.9,65.0,16635.0,55.0907,55.1586,55.0737,55.1586,16635.0
2016-08-19 10:30:00,64.98,65.0,64.96,64.97,7855.0,55.1416,55.1586,55.1247,55.1331,7855.0
2016-08-19 10:35:00,64.98,64.98,64.95,64.96,9003.0,55.1416,55.1416,55.1162,55.1247,9003.0
2016-08-19 10:40:00,64.96,65.0,64.95,64.98,6782.0,55.1247,55.1586,55.1162,55.1416,6782.0
2016-08-19 10:45:00,64.98,64.99,64.94,64.95,9598.0,55.1416,55.1501,55.1077,55.1162,9598.0
2016-08-19 10:50:00,64.95,64.96,64.94,64.95,8160.0,55.1162,55.1247,55.1077,55.1162,8160.0
2016-08-19 10:55:00,64.94,64.95,64.9,64.91,17167.0,55.1077,55.1162,55.0737,55.0822,17167.0
2016-08-19 11:00:00,64.91,64.94,64.91,64.92,9655.0,55.0822,55.1077,55.0822,55.0907,9655.0
2016-08-19 11:05:00,64.93,64.94,64.92,64.94,7538.0,55.0992,55.1077,55.0907,55.1077,7538.0
2016-08-19 11:10:00,64.94,64.99,64.94,64.98,10140.0,55.1077,55.1501,55.1077,55.1416,10140.0
2016-08-19 11:15:00,64.98,64.99,64.97,64.98,9233.0,55.1416,55.1501,55.1331,55.1416,9233.0
2016-08-19 11:20:00,64.98,64.98,64.94,64.96,5603.0,55.1416,55.1416,55.1077,55.1247,5603.0
2016-08-19 11:25:00,64.96,65.0,64.96,64.99,5971.0,55.1247,55.1586,55.1247,55.1501,5971.0
2016-08-19 11:30:00,64.99,65.01,64.97,65.0,11941.0,55.1501,55.1671,55.1331,55.1586,11941.0
2016-08-19 11:35:00,65.0,65.0,64.97,64.99,5689.0,55.1586,55.1586,55.1331,55.1501,5689.0
2016-08-19 11:40:00,64.99,65.0,64.95,64.99,26184.0,55.1501,55.1586,55.1162,55.1501,26184.0
2016-08-19 11:45:00,64.99,65.0,64.98,65.0,5655.0,55.1501,55.1586,55.1416,55.1586,5655.0
2016-08-19 11:50:00,65.0,65.0,64.96,64.98,14789.0,55.1586,55.1586,55.1247,55.1416,14789.0
2016-08-19 11:55:00,64.98,65.0,64.98,65.0,6735.0,55.1416,55.1586,55.1416,55.1586,6735.0
2016-08-19 12:00:00,65.0,65.01,64.98,64.98,18322.0,55.1586,55.1671,55.1416,55.1416,18322.0
2016-08-19 12:05:00,64.98,65.0,64.98,65.0,6282.0,55.1416,55.1586,55.1416,55.1586,6282.0
2016-08-19 12:10:00,65.0,65.05,64.99,65.05,13667.0,55.1586,55.201,55.1501,55.201,13667.0
2016-08-19 12:15:00,65.04,65.08,65.01,65.02,9349.0,55.1925,55.2265,55.1671,55.1756,9349.0
2016-08-19 12:20:00,65.01,65.01,64.99,65.0,14853.0,55.1671,55.1671,55.1501,55.1586,14853.0
2016-08-19 12:25:00,65.0,65.01,64.99,65.0,5436.0,55.1586,55.1671,55.1501,55.1586,5436.0
2016-08-19 12:30:00,65.01,65.01,64.96,64.98,7472.0,55.1671,55.1671,55.1247,55.1416,7472.0
2016-08-19 12:35:00,64.98,64.98,64.93,64.94,4594.0,55.1416,55.1416,55.0992,55.1077,4594.0
2016-08-19 12:40:00,64.94,64.96,64.92,64.93,10824.0,55.1077,55.1247,55.0907,55.0992,10824.0
2016-08-19 12:45:00,64.93,64.94,64.9,64.94,10555.0,55.0992,55.1077,55.0737,55.1077,10555.0
2016-08-19 12:50:00,64.93,64.94,64.9,64.92,5895.0,55.0992,55.1077,55.0737,55.0907,5895.0
2016-08-19 12:55:00,64.91,64.94,64.91,64.94,4831.0,55.0822,55.1077,55.0822,55.1077,4831.0
2016-08-19 13:00:00,64.94,64.95,64.93,64.94,4803.0,55.1077,55.1162,55.0992,55.1077,4803.0
2016-08-19 13:05:00,64.93,64.97,64.93,64.95,7561.0,55.0992,55.1331,55.0992,55.1162,7561.0
2016-08-19 13:10:00,64.95,64.96,64.93,64.94,36181.0,55.1162,55.1247,55.0992,55.1077,36181.0
2016-08-19 13:15:00,64.93,64.95,64.9,64.94,7400.0,55.0992,55.1162,55.0737,55.1077,7400.0
2016-08-19 13:20:00,64.95,64.97,64.95,64.95,4047.0,55.1162,55.1331,55.1162,55.1162,4047.0
2016-08-19 13:25:00,64.96,64.98,64.93,64.93,6827.0,55.1247,55.1416,55.0992,55.0992,6827.0
2016-08-19 13:30:00,64.93,64.93,64.85,64.9,9027.0,55.0992,55.0992,55.0313,55.0737,9027.0
2016-08-19 13:35:00,64.91,64.91,64.89,64.89,2500.0,55.0822,55.0822,55.0653,55.0653,2500.0
2016-08-19 13:40:00,64.9,64.94,64.89,64.93,7843.0,55.0737,55.1077,55.0653,55.0992,7843.0
2016-08-19 13:45:00,64.94,64.94,64.89,64.9,30044.0,55.1077,55.1077,55.0653,55.0737,30044.0
2016-08-19 13:50:00,64.91,64.95,64.9,64.91,5675.0,55.0822,55.1162,55.0737,55.0822,5675.0
2016-08-19 13:55:00,64.91,64.94,64.9,64.93,5373.0,55.0822,55.1077,55.0737,55.0992,5373.0
2016-08-19 14:00:00,64.92,64.94,64.91,64.94,7780.0,55.0907,55.1077,55.0822,55.1077,7780.0
2016-08-19 14:05:00,64.94,64.94,64.92,64.94,6862.0,55.1077,55.1077,55.0907,55.1077,6862.0
2016-08-19 14:10:00,64.94,64.95,64.92,64.94,9077.0,55.1077,55.1162,55.0907,55.1077,9077.0
2016-08-19 14:15:00,64.94,64.94,64.9,64.93,5510.0,55.1077,55.1077,55.0737,55.0992,5510.0
2016-08-19 14:20:00,64.94,64.96,64.92,64.95,10979.0,55.1077,55.1247,55.0907,55.1162,10979.0
2016-08-19 14:25:00,64.95,64.96,64.93,64.95,7576.0,55.1162,55.1247,55.0992,55.1162,7576.0
2016-08-19 14:30:00,64.96,65.0,64.96,64.98,8605.0,55.1247,55.1586,55.1247,55.1416,8605.0
2016-08-19 14:35:00,64.97,65.01,64.97,65.0,12328.0,55.1331,55.1671,55.1331,55.1586,12328.0
2016-08-19 14:40:00,65.0,65.01,64.99,65.0,8389.0,55.1586,55.1671,55.1501,55.1586,8389.0
2016-08-19 14:45:00,65.0,65.0,64.99,65.0,7585.0,55.1586,55.1586,55.1501,55.1586,7585.0
2016-08-19 14:50:00,65.0,65.03,64.99,65.01,25358.0,55.1586,55.1841,55.1501,55.1671,25358.0
2016-08-19 14:55:00,65.01,65.01,64.99,65.0,19669.0,55.1671,55.1671,55.1501,55.1586,19669.0
2016-08-19 15:00:00,65.0,65.01,64.98,65.0,14081.0,55.1586,55.1671,55.1416,55.1586,14081.0
2016-08-19 15:05:00,64.99,65.0,64.98,64.98,9587.0,55.1501,55.1586,55.1416,55.1416,9587.0
2016-08-19 15:10:00,64.99,65.0,64.98,64.99,12958.0,55.1501,55.1586,55.1416,55.1501,12958.0
2016-08-19 15:15:00,64.99,65.0,64.98,65.0,7232.0,55.1501,55.1586,55.1416,55.1586,7232.0
2016-08-19 15:20:00,65.0,65.0,64.99,64.99,5881.0,55.1586,55.1586,55.1501,55.1501,5881.0
2016-08-19 15:25:00,65.0,65.03,64.99,65.02,21564.0,55.1586,55.1841,55.1501,55.1756,21564.0
2016-08-19 15:30:00,65.01,65.02,65.01,65.01,13578.0,55.1671,55.1756,55.1671,55.1671,13578.0
2016-08-19 15:35:00,65.02,65.02,64.98,64.99,17824.0,55.1756,55.1756,55.1416,55.1501,17824.0
2016-08-19 15:40:00,65.0,65.01,64.98,64.98,38119.0,55.1586,55.1671,55.1416,55.1416,38119.0
2016-08-19 15:45:00,64.99,65.01,64.98,65.0,33928.0,55.1501,55.1671,55.1416,55.1586,33928.0
2016-08-19 15:50:00,65.0,65.01,64.98,65.01,77567.0,55.1586,55.1671,55.1416,55.1671,77567.0
2016-08-19 15:55:00,65.0,65.02,64.97,64.98,107142.0,55.1586,55.1756,55.1331,55.1416,107142.0
2016-08-22 09:30:00,65.0,65.08,64.92,64.99,33897.0,55.1586,55.2265,55.0907,55.1501,33897.0
2016-08-22 09:35:00,64.97,65.02,64.93,64.93,10104.0,55.1331,55.1756,55.0992,55.0992,10104.0
2016-08-22 09:40:00,64.93,65.0,64.91,64.99,10427.0,55.0992,55.1586,55.0822,55.1501,10427.0
2016-08-22 09:45:00,64.99,65.1,64.96,65.02,29908.0,55.1501,55.2435,55.1247,55.1756,29908.0
2016-08-22 09:50:00,65.02,65.12,65.01,65.12,24914.0,55.1756,55.2604,55.1671,55.2604,24914.0
2016-08-22 09:55:00,65.12,65.25,65.12,65.2,33503.0,55.2604,55.3708,55.2604,55.3283,33503.0
2016-08-22 10:00:00,65.23,65.26,65.14,65.23,33222.0,55.3538,55.3792,55.2774,55.3538,33222.0
2016-08-22 10:05:00,65.24,65.28,65.18,65.18,14057.0,55.3623,55.3962,55.3113,55.3113,14057.0
2016-08-22 10:10:00,65.18,65.19,65.13,65.13,17287.0,55.3113,55.3198,55.2689,55.2689,17287.0
2016-08-22 10:15:00,65.13,65.29,65.12,65.28,18148.0,55.2689,55.4047,55.2604,55.3962,18148.0
2016-08-22 10:20:00,65.27,65.34,65.27,65.34,17590.0,55.3877,55.4471,55.3877,55.4471,17590.0
2016-08-22 10:25:00,65.34,65.41,65.31,65.39,15067.0,55.4471,55.5065,55.4217,55.4896,15067.0
2016-08-22 10:30:00,65.4,65.41,65.37,65.4,15914.0,55.498,55.5065,55.4726,55.498,15914.0
2016-08-22 10:35:00,65.41,65.41,65.29,65.3,36914.0,55.5065,55.5065,55.4047,55.4132,36914.0
2016-08-22 10:40:00,65.29,65.34,65.29,65.31,12582.0,55.4047,55.4471,55.4047,55.4217,12582.0
2016-08-22 10:45:00,65.31,65.33,65.3,65.31,10455.0,55.4217,55.4386,55.4132,55.4217,10455.0
2016-08-22 10:50:00,65.31,65.32,65.27,65.32,14313.0,55.4217,55.4302,55.3877,55.4302,14313.0
2016-08-22 10:55:00,65.31,65.33,65.29,65.33,7042.0,55.4217,55.4386,55.4047,55.4386,7042.0
2016-08-22 11:00:00,65.32,65.35,65.31,65.34,11744.0,55.4302,55.4556,55.4217,55.4471,11744.0
2016-08-22 11:05:00,65.35,65.39,65.29,65.39,19277.0,55.4556,55.4896,55.4047,55.4896,19277.0
2016-08-22 11:10:00,65.39,65.42,65.36,65.36,15769.0,55.4896,55.515,55.4641,55.4641,15769.0
2016-08-22 11:15:00,65.37,65.4,65.37,65.37,11682.0,55.4726,55.498,55.4726,55.4726,11682.0
2016-08-22 11:20:00,65.37,65.38,65.35,65.35,11359.0,55.4726,55.4811,55.4556,55.4556,11359.0
2016-08-22 11:25:00,65.35,65.35,65.29,65.32,17694.0,55.4556,55.4556,55.4047,55.4302,17694.0
2016-08-22 11:30:00,65.31,65.33,65.3,65.31,8486.0,55.4217,55.4386,55.4132,55.4217,8486.0
2016-08-22 11:35:00,65.31,65.35,65.3,65.34,11309.0,55.4217,55.4556,55.4132,55.4471,11309.0
2016-08-22 11:40:00,65.34,65.38,65.32,65.38,8172.0,55.4471,55.4811,55.4302,55.4811,8172.0
2016-08-22 11:45:00,65.37,65.4,65.36,65.37,13414.0,55.4726,55.498,55.4641,55.4726,13414.0
2016-08-22 11:50:00,65.37,65.39,65.36,65.39,7837.0,55.4726,55.4896,55.4641,55.4896,7837.0
2016-08-22 11:55:00,65.39,65.41,65.38,65.4,15285.0,55.4896,55.5065,55.4811,55.498,15285.0
2016-08-22 12:00:00,65.4,65.41,65.39,65.4,11702.0,55.498,55.5065,55.4896,55.498,11702.0
2016-08-22 12:05:00,65.4,65.42,65.39,65.41,10968.0,55.498,55.515,55.4896,55.5065,10968.0
2016-08-22 12:10:00,65.42,65.42,65.38,65.41,8901.0,55.515,55.515,55.4811,55.5065,8901.0
2016-08-22 12:15:00,65.41,65.45,65.4,65.43,7553.0,55.5065,55.5405,55.498,55.5235,7553.0
2016-08-22 12:20:00,65.42,65.5,65.4,65.5,11537.0,55.515,55.5829,55.498,55.5829,11537.0
2016-08-22 12:25:00,65.5,65.55,65.48,65.51,38142.0,55.5829,55.6253,55.5659,55.5914,38142.0
2016-08-22 12:30:00,65.51,65.51,65.43,65.43,28146.0,55.5914,55.5914,55.5235,55.5235,28146.0
2016-08-22 12:35:00,65.43,65.45,65.42,65.45,5331.0,55.5235,55.5405,55.515,55.5405,5331.0
2016-08-22 12:40:00,65.45,65.45,65.39,65.39,29766.0,55.5405,55.5405,55.4896,55.4896,29766.0
2016-08-22 12:45:00,65.39,65.43,65.38,65.43,7996.0,55.4896,55.5235,55.4811,55.5235,7996.0
2016-08-22 12:50:00,65.43,65.43,65.4,65.41,4157.0,55.5235,55.5235,55.498,55.5065,4157.0
2016-08-22 12:55:00,65.41,65.42,65.38,65.41,4770.0,55.5065,55.515,55.4811,55.5065,4770.0
2016-08-22 13:00:00,65.4,65.43,65.39,65.42,7564.0,55.498,55.5235,55.4896,55.515,7564.0
2016-08-22 13:05:00,65.42,65.42,65.39,65.39,12620.0,55.515,55.515,55.4896,55.4896,12620.0
2016-08-22 13:10:00,65.38,65.39,65.34,65.34,3335.0,55.4811,55.4896,55.4471,55.4471,3335.0
2016-08-22 13:15:00,65.36,65.4,65.36,65.39,7852.0,55.4641,55.498,55.4641,55.4896,7852.0
2016-08-22 13:20:00,65.39,65.39,65.3,65.31,12856.0,55.4896,55.4896,55.4132,55.4217,12856.0
2016-08-22 13:25:00,65.31,65.33,65.3,65.33,4324.0,55.4217,55.4386,55.4132,55.4386,4324.0
2016-08-22 13:30:00,65.32,65.35,65.29,65.35,7812.0,55.4302,55.4556,55.4047,55.4556,7812.0
2016-08-22 13:35:00,65.34,65.4,65.34,65.4,20114.0,55.4471,55.498,55.4471,55.498,20114.0
2016-08-22 13:40:00,65.4,65.48,65.39,65.48,46589.0,55.498,55.5659,55.4896,55.5659,46589.0
2016-08-22 13:45:00,65.48,65.57,65.48,65.52,39619.0,55.5659,55.6423,55.5659,55.5999,39619.0
2016-08-22 13:50:00,65.53,65.55,65.52,65.55,9563.0,55.6084,55.6253,55.5999,55.6253,9563.0
2016-08-22 13:55:00,65.55,65.58,65.51,65.56,62760.0,55.6253,55.6508,55.5914,55.6338,62760.0
2016-08-22 14:00:00,65.56,65.65,65.56,65.64,39261.0,55.6338,55.7102,55.6338,55.7017,39261.0
2016-08-22 14:05:00,65.64,65.64,65.62,65.64,17496.0,55.7017,55.7017,55.6847,55.7017,17496.0
2016-08-22 14:10:00,65.64,65.69,65.63,65.66,17779.0,55.7017,55.7441,55.6932,55.7187,17779.0
2016-08-22 14:15:00,65.68,65.68,65.59,65.61,10766.0,55.7356,55.7356,55.6593,55.6762,10766.0
2016-08-22 14:20:00,65.61,65.64,65.6,65.62,11968.0,55.6762,55.7017,55.6678,55.6847,11968.0
2016-08-22 14:25:00,65.62,65.62,65.57,65.58,27332.0,55.6847,55.6847,55.6423,55.6508,27332.0
2016-08-22 14:30:00,65.58,65.61,65.58,65.59,16236.0,55.6508,55.6762,55.6508,55.6593,16236.0
2016-08-22 14:35:00,65.59,65.59,65.53,65.57,24346.0,55.6593,55.6593,55.6084,55.6423,24346.0
2016-08-22 14:40:00,65.58,65.65,65.56,65.63,26416.0,55.6508,55.7102,55.6338,55.6932,26416.0
2016-08-22 14:45:00,65.63,65.65,65.61,65.62,27599.0,55.6932,55.7102,55.6762,55.6847,27599.0
2016-08-22 14:50:00,65.63,65.65,65.61,65.61,9920.0,55.6932,55.7102,55.6762,55.6762,9920.0
2016-08-22 14:55:00,65.61,65.63,65.59,65.6,15257.0,55.6762,55.6932,55.6593,55.6678,15257.0
2016-08-22 15:00:00,65.6,65.63,65.58,65.63,15433.0,55.6678,55.6932,55.6508,55.6932,15433.0
2016-08-22 15:05:00,65.63,65.63,65.6,65.6,15163.0,55.6932,55.6932,55.6678,55.6678,15163.0
2016-08-22 15:10:00,65.6,65.6,65.52,65.53,63885.0,55.6678,55.6678,55.5999,55.6084,63885.0
2016-08-22 15:15:00,65.53,65.56,65.52,65.54,40687.0,55.6084,55.6338,55.5999,55.6168,40687.0
2016-08-22 15:20:00,65.53,65.57,65.52,65.57,27752.0,55.6084,55.6423,55.5999,55.6423,27752.0
2016-08-22 15:25:00,65.56,65.6,65.56,65.6,21411.0,55.6338,55.6678,55.6338,55.6678,21411.0
2016-08-22 15:30:00,65.6,65.61,65.59,65.61,26370.0,55.6678,55.6762,55.6593,55.6762,26370.0
2016-08-22 15:35:00,65.61,65.61,65.59,65.59,42835.0,55.6762,55.6762,55.6593,55.6593,42835.0
2016-08-22 15:40:00,65.59,65.61,65.58,65.59,41528.0,55.6593,55.6762,55.6508,55.6593,41528.0
2016-08-22 15:45:00,65.59,65.61,65.53,65.54,90906.0,55.6593,55.6762,55.6084,55.6168,90906.0
2016-08-22 15:50:00,65.54,65.55,65.51,65.52,47233.0,55.6168,55.6253,55.5914,55.5999,47233.0
2016-08-22 15:55:00,65.52,65.56,65.49,65.52,150677.0,55.5999,55.6338,55.5744,55.5999,150677.0
2016-08-23 09:30:00,65.51,65.63,65.27,65.4,50591.0,55.5914,55.6932,55.3877,55.498,50591.0
2016-08-23 09:35:00,65.45,65.45,65.37,65.4,29638.0,55.5405,55.5405,55.4726,55.498,29638.0
2016-08-23 09:40:00,65.39,65.47,65.37,65.37,8590.0,55.4896,55.5574,55.4726,55.4726,8590.0
2016-08-23 09:45:00,65.37,65.43,65.21,65.21,54179.0,55.4726,55.5235,55.3368,55.3368,54179.0
2016-08-23 09:50:00,65.19,65.2,65.13,65.2,12400.0,55.3198,55.3283,55.2689,55.3283,12400.0
2016-08-23 09:55:00,65.18,65.27,65.18,65.2,11823.0,55.3113,55.3877,55.3113,55.3283,11823.0
2016-08-23 10:00:00,65.21,65.3,65.21,65.28,15352.0,55.3368,55.4132,55.3368,55.3962,15352.0
2016-08-23 10:05:00,65.28,65.28,65.19,65.22,15566.0,55.3962,55.3962,55.3198,55.3453,15566.0
2016-08-23 10:10:00,65.22,65.25,65.21,65.22,12398.0,55.3453,55.3708,55.3368,55.3453,12398.0
2016-08-23 10:15:00,65.22,65.23,65.17,65.17,7861.0,55.3453,55.3538,55.3029,55.3029,7861.0
2016-08-23 10:20:00,65.19,65.21,65.16,65.17,9605.0,55.3198,55.3368,55.2944,55.3029,9605.0
2016-08-23 10:25:00,65.16,65.17,65.14,65.16,9111.0,55.2944,55.3029,55.2774,55.2944,9111.0
2016-08-23 10:30:00,65.16,65.23,65.15,65.21,11647.0,55.2944,55.3538,55.2859,55.3368,11647.0
2016-08-23 10:35:00,65.2,65.31,65.2,65.3,14488.0,55.3283,55.4217,55.3283,55.4132,14488.0
2016-08-23 10:40:00,65.29,65.35,65.28,65.34,11351.0,55.4047,55.4556,55.3962,55.4471,11351.0
2016-08-23 10:45:00,65.34,65.34,65.31,65.32,8326.0,55.4471,55.4471,55.4217,55.4302,8326.0
2016-08-23 10:50:00,65.32,65.32,65.23,65.24,20682.0,55.4302,55.4302,55.3538,55.3623,20682.0
2016-08-23 10:55:00,65.24,65.25,65.22,65.23,7778.0,55.3623,55.3708,55.3453,55.3538,7778.0
2016-08-23 11:00:00,65.23,65.29,65.23,65.28,9677.0,55.3538,55.4047,55.3538,55.3962,9677.0
2016-08-23 11:05:00,65.28,65.32,65.26,65.32,23207.0,55.3962,55.4302,55.3792,55.4302,23207.0
2016-08-23 11:10:00,65.33,65.34,65.3,65.3,13591.0,55.4386,55.4471,55.4132,55.4132,13591.0
2016-08-23 11:15:00,65.29,65.32,65.28,65.31,8409.0,55.4047,55.4302,55.3962,55.4217,8409.0
2016-08-23 11:20:00,65.32,65.33,65.3,65.3,5875.0,55.4302,55.4386,55.4132,55.4132,5875.0
2016-08-23 11:25:00,65.31,65.32,65.28,65.31,7932.0,55.4217,55.4302,55.3962,55.4217,7932.0
2016-08-23 11:30:00,65.3,65.3,65.23,65.27,8112.0,55.4132,55.4132,55.3538,55.3877,8112.0
2016-08-23 11:35:00,65.26,65.31,65.26,65.31,6791.0,55.3792,55.4217,55.3792,55.4217,6791.0
2016-08-23 11:40:00,65.31,65.31,65.29,65.3,9888.0,55.4217,55.4217,55.4047,55.4132,9888.0
2016-08-23 11:45:00,65.3,65.32,65.29,65.31,12813.0,55.4132,55.4302,55.4047,55.4217,12813.0
2016-08-23 11:50:00,65.3,65.31,65.25,65.26,19668.0,55.4132,55.4217,55.3708,55.3792,19668.0
2016-08-23 11:55:00,65.25,65.26,65.19,65.2,18719.0,55.3708,55.3792,55.3198,55.3283,18719.0
2016-08-23 12:00:00,65.2,65.21,65.16,65.2,30383.0,55.3283,55.3368,55.2944,55.3283,30383.0
2016-08-23 12:05:00,65.2,65.24,65.19,65.23,7688.0,55.3283,55.3623,55.3198,55.3538,7688.0
2016-08-23 12:10:00,65.23,65.26,65.22,65.26,9295.0,55.3538,55.3792,55.3453,55.3792,9295.0
2016-08-23 12:15:00,65.26,65.29,65.25,65.28,7682.0,55.3792,55.4047,55.3708,55.3962,7682.0
2016-08-23 12:20:00,65.28,65.31,65.26,65.26,8609.0,55.3962,55.4217,55.3792,55.3792,8609.0
2016-08-23 12:25:00,65.26,65.27,65.22,65.25,6880.0,55.3792,55.3877,55.3453,55.3708,6880.0
2016-08-23 12:30:00,65.24,65.26,65.24,65.26,6920.0,55.3623,55.3792,55.3623,55.3792,6920.0
2016-08-23 12:35:00,65.25,65.25,65.24,65.25,11895.0,55.3708,55.3708,55.3623,55.3708,11895.0
2016-08-23 12:40:00,65.25,65.28,65.24,65.28,11031.0,55.3708,55.3962,55.3623,55.3962,11031.0
2016-08-23 12:45:00,65.29,65.31,65.27,65.29,18223.0,55.4047,55.4217,55.3877,55.4047,18223.0
2016-08-23 12:50:00,65.29,65.31,65.25,65.27,14832.0,55.4047,55.4217,55.3708,55.3877,14832.0
2016-08-23 12:55:00,65.27,65.27,65.25,65.26,5307.0,55.3877,55.3877,55.3708,55.3792,5307.0
2016-08-23 13:00:00,65.26,65.28,65.25,65.25,8584.0,55.3792,55.3962,55.3708,55.3708,8584.0
2016-08-23 13:05:00,65.24,65.29,65.24,65.27,5230.0,55.3623,55.4047,55.3623,55.3877,5230.0
2016-08-23 13:10:00,65.28,65.3,65.27,65.29,11135.0,55.3962,55.4132,55.3877,55.4047,11135.0
2016-08-23 13:15:00,65.29,65.31,65.28,65.31,6092.0,55.4047,55.4217,55.3962,55.4217,6092.0
2016-08-23 13:20:00,65.31,65.33,65.3,65.3,7048.0,55.4217,55.4386,55.4132,55.4132,7048.0
2016-08-23 13:25:00,65.31,65.32,65.29,65.31,7182.0,55.4217,55.4302,55.4047,55.4217,7182.0
2016-08-23 13:30:00,65.31,65.31,65.27,65.28,8201.0,55.4217,55.4217,55.3877,55.3962,8201.0
2016-08-23 13:35:00,65.28,65.29,65.27,65.27,4673.0,55.3962,55.4047,55.3877,55.3877,4673.0
2016-08-23 13:40:00,65.27,65.28,65.27,65.27,4658.0,55.3877,55.3962,55.3877,55.3877,4658.0
2016-08-23 13:45:00,65.27,65.28,65.27,65.27,9010.0,55.3877,55.3962,55.3877,55.3877,9010.0
2016-08-23 13:50:00,65.27,65.28,65.27,65.27,6657.0,55.3877,55.3962,55.3877,55.3877,6657.0
2016-08-23 13:55:00,65.27,65.28,65.27,65.27,6054.0,55.3877,55.3962,55.3877,55.3877,6054.0
2016-08-23 14:00:00,65.27,65.28,65.2,65.23,16328.0,55.3877,55.3962,55.3283,55.3538,16328.0
2016-08-23 14:05:00,65.23,65.23,65.22,65.22,6160.0,55.3538,55.3538,55.3453,55.3453,6160.0
2016-08-23 14:10:00,65.22,65.23,65.21,65.22,12876.0,55.3453,55.3538,55.3368,55.3453,12876.0
2016-08-23 14:15:00,65.21,65.22,65.21,65.22,8101.0,55.3368,55.3453,55.3368,55.3453,8101.0
2016-08-23 14:20:00,65.22,65.24,65.21,65.21,16122.0,55.3453,55.3623,55.3368,55.3368,16122.0
2016-08-23 14:25:00,65.21,65.27,65.21,65.24,17251.0,55.3368,55.3877,55.3368,55.3623,17251.0
2016-08-23 14:30:00,65.25,65.29,65.24,65.28,5747.0,55.3708,55.4047,55.3623,55.3962,5747.0
2016-08-23 14:35:00,65.29,65.32,65.28,65.31,7570.0,55.4047,55.4302,55.3962,55.4217,7570.0
2016-08-23 14:40:00,65.31,65.31,65.29,65.29,9766.0,55.4217,55.4217,55.4047,55.4047,9766.0
2016-08-23 14:45:00,65.29,65.29,65.25,65.27,8457.0,55.4047,55.4047,55.3708,55.3877,8457.0
2016-08-23 14:50:00,65.27,65.27,65.26,65.27,5977.0,55.3877,55.3877,55.3792,55.3877,5977.0
2016-08-23 14:55:00,65.27,65.27,65.26,65.27,5852.0,55.3877,55.3877,55.3792,55.3877,5852.0
2016-08-23 15:00:00,65.26,65.3,65.26,65.3,14593.0,55.3792,55.4132,55.3792,55.4132,14593.0
2016-08-23 15:05:00,65.29,65.3,65.29,65.3,5843.0,55.4047,55.4132,55.4047,55.4132,5843.0
2016-08-23 15:10:00,65.29,65.33,65.29,65.32,12626.0,55.4047,55.4386,55.4047,55.4302,12626.0
2016-08-23 15:15:00,65.32,65.32,65.27,65.29,13063.0,55.4302,55.4302,55.3877,55.4047,13063.0
2016-08-23 15:20:00,65.28,65.3,65.27,65.3,10846.0,55.3962,55.4132,55.3877,55.4132,10846.0
2016-08-23 15:25:00,65.3,65.3,65.27,65.28,12864.0,55.4132,55.4132,55.3877,55.3962,12864.0
2016-08-23 15:30:00,65.28,65.28,65.27,65.28,9092.0,55.3962,55.3962,55.3877,55.3962,9092.0
2016-08-23 15:35:00,65.28,65.28,65.26,65.27,26027.0,55.3962,55.3962,55.3792,55.3877,26027.0
2016-08-23 15:40:00,65.28,65.31,65.27,65.29,21295.0,55.3962,55.4217,55.3877,55.4047,21295.0
2016-08-23 15:45:00,65.3,65.3,65.27,65.28,34289.0,55.4132,55.4132,55.3877,55.3962,34289.0
2016-08-23 15:50:00,65.28,65.29,65.27,65.27,29541.0,55.3962,55.4047,55.3877,55.3877,29541.0
2016-08-23 15:55:00,65.28,65.33,65.27,65.3,86253.0,55.3962,55.4386,55.3877,55.4132,86253.0
2016-08-24 09:30:00,65.22,65.3,65.08,65.18,26603.0,55.3453,55.4132,55.2265,55.3113,26603.0
2016-08-24 09:35:00,65.17,65.23,65.1,65.17,8512.0,55.3029,55.3538,55.2435,55.3029,8512.0
2016-08-24 09:40:00,65.17,65.23,65.14,65.21,5753.0,55.3029,55.3538,55.2774,55.3368,5753.0
2016-08-24 09:45:00,65.2,65.27,65.2,65.26,8942.0,55.3283,55.3877,55.3283,55.3792,8942.0
2016-08-24 09:50:00,65.26,65.27,65.2,65.26,15798.0,55.3792,55.3877,55.3283,55.3792,15798.0
2016-08-24 09:55:00,65.26,65.34,65.24,65.24,11800.0,55.3792,55.4471,55.3623,55.3623,11800.0
2016-08-24 10:00:00,65.25,65.25,65.16,65.17,6947.0,55.3708,55.3708,55.2944,55.3029,6947.0
2016-08-24 10:05:00,65.17,65.18,65.08,65.1,4863.0,55.3029,55.3113,55.2265,55.2435,4863.0
2016-08-24 10:10:00,65.1,65.16,65.06,65.13,17278.0,55.2435,55.2944,55.2095,55.2689,17278.0
2016-08-24 10:15:00,65.12,65.15,65.09,65.13,5212.0,55.2604,55.2859,55.235,55.2689,5212.0
2016-08-24 10:20:00,65.14,65.15,65.06,65.08,16097.0,55.2774,55.2859,55.2095,55.2265,16097.0
2016-08-24 10:25:00,65.09,65.12,65.07,65.08,7563.0,55.235,55.2604,55.218,55.2265,7563.0
2016-08-24 10:30:00,65.08,65.21,65.08,65.2,14999.0,55.2265,55.3368,55.2265,55.3283,14999.0
2016-08-24 10:35:00,65.19,65.2,65.13,65.15,7805.0,55.3198,55.3283,55.2689,55.2859,7805.0
2016-08-24 10:40:00,65.16,65.17,65.1,65.11,6304.0,55.2944,55.3029,55.2435,55.2519,6304.0
2016-08-24 10:45:00,65.11,65.16,65.09,65.16,10420.0,55.2519,55.2944,55.235,55.2944,10420.0
2016-08-24 10:50:00,65.15,65.2,65.15,65.17,7334.0,55.2859,55.3283,55.2859,55.3029,7334.0
2016-08-24 10:55:00,65.17,65.23,65.16,65.23,16827.0,55.3029,55.3538,55.2944,55.3538,16827.0
2016-08-24 11:00:00,65.22,65.24,65.21,65.23,15062.0,55.3453,55.3623,55.3368,55.3538,15062.0
2016-08-24 11:05:00,65.23,65.24,65.2,65.21,8829.0,55.3538,55.3623,55.3283,55.3368,8829.0
2016-08-24 11:10:00,65.2,65.22,65.16,65.22,13343.0,55.3283,55.3453,55.2944,55.3453,13343.0
2016-08-24 11:15:00,65.22,65.23,65.2,65.23,5569.0,55.3453,55.3538,55.3283,55.3538,5569.0
2016-08-24 11:20:00,65.23,65.26,65.21,65.22,7778.0,55.3538,55.3792,55.3368,55.3453,7778.0
2016-08-24 11:25:00,65.21,65.26,65.21,65.25,7256.0,55.3368,55.3792,55.3368,55.3708,7256.0
2016-08-24 11:30:00,65.25,65.26,65.21,65.24,7890.0,55.3708,55.3792,55.3368,55.3623,7890.0
2016-08-24 11:35:00,65.24,65.32,65.24,65.31,11877.0,55.3623,55.4302,55.3623,55.4217,11877.0
2016-08-24 11:40:00,65.3,65.3,65.24,65.28,6665.0,55.4132,55.4132,55.3623,55.3962,6665.0
2016-08-24 11:45:00,65.27,65.31,65.26,65.31,10465.0,55.3877,55.4217,55.3792,55.4217,10465.0
2016-08-24 11:50:00,65.3,65.34,65.3,65.33,7290.0,55.4132,55.4471,55.4132,55.4386,7290.0
2016-08-24 11:55:00,65.32,65.34,65.3,65.31,4210.0,55.4302,55.4471,55.4132,55.4217,4210.0
2016-08-24 12:00:00,65.3,65.3,65.25,65.27,9481.0,55.4132,55.4132,55.3708,55.3877,9481.0
2016-08-24 12:05:00,65.27,65.36,65.27,65.35,7103.0,55.3877,55.4641,55.3877,55.4556,7103.0
2016-08-24 12:10:00,65.34,65.38,65.34,65.38,6963.0,55.4471,55.4811,55.4471,55.4811,6963.0
2016-08-24 12:15:00,65.36,65.37,65.32,65.33,8242.0,55.4641,55.4726,55.4302,55.4386,8242.0
2016-08-24 12:20:00,65.34,65.34,65.31,65.33,11829.0,55.4471,55.4471,55.4217,55.4386,11829.0
2016-08-24 12:25:00,65.32,65.34,65.3,65.3,5183.0,55.4302,55.4471,55.4132,55.4132,5183.0
2016-08-24 12:30:00,65.3,65.33,65.3,65.32,4544.0,55.4132,55.4386,55.4132,55.4302,4544.0
2016-08-24 12:35:00,65.31,65.31,65.27,65.29,4406.0,55.4217,55.4217,55.3877,55.4047,4406.0
2016-08-24 12:40:00,65.3,65.32,65.29,65.3,11378.0,55.4132,55.4302,55.4047,55.4132,11378.0
2016-08-24 12:45:00,65.29,65.29,65.27,65.29,4510.0,55.4047,55.4047,55.3877,55.4047,4510.0
2016-08-24 12:50:00,65.29,65.32,65.29,65.32,6908.0,55.4047,55.4302,55.4047,55.4302,6908.0
2016-08-24 12:55:00,65.31,65.31,65.28,65.29,4629.0,55.4217,55.4217,55.3962,55.4047,4629.0
2016-08-24 13:00:00,65.29,65.29,65.25,65.27,4193.0,55.4047,55.4047,55.3708,55.3877,4193.0
2016-08-24 13:05:00,65.26,65.3,65.25,65.29,5735.0,55.3792,55.4132,55.3708,55.4047,5735.0
2016-08-24 13:10:00,65.3,65.32,65.3,65.31,6129.0,55.4132,55.4302,55.4132,55.4217,6129.0
2016-08-24 13:15:00,65.3,65.36,65.3,65.36,12547.0,55.4132,55.4641,55.4132,55.4641,12547.0
2016-08-24 13:20:00,65.35,65.39,65.34,65.38,11381.0,55.4556,55.4896,55.4471,55.4811,11381.0
2016-08-24 13:25:00,65.39,65.39,65.34,65.35,17174.0,55.4896,55.4896,55.4471,55.4556,17174.0
2016-08-24 13:30:00,65.35,65.36,65.29,65.31,17251.0,55.4556,55.4641,55.4047,55.4217,17251.0
2016-08-24 13:35:00,65.3,65.36,65.3,65.34,9085.0,55.4132,55.4641,55.4132,55.4471,9085.0
2016-08-24 13:40:00,65.34,65.35,65.32,65.33,5292.0,55.4471,55.4556,55.4302,55.4386,5292.0
2016-08-24 13:45:00,65.32,65.36,65.32,65.35,10356.0,55.4302,55.4641,55.4302,55.4556,10356.0
2016-08-24 13:50:00,65.35,65.36,65.33,65.33,22018.0,55.4556,55.4641,55.4386,55.4386,22018.0
2016-08-24 13:55:00,65.34,65.34,65.31,65.32,5734.0,55.4471,55.4471,55.4217,55.4302,5734.0
2016-08-24 14:00:00,65.32,65.32,65.29,65.29,13384.0,55.4302,55.4302,55.4047,55.4047,13384.0
2016-08-24 14:05:00,65.31,65.31,65.24,65.25,9920.0,55.4217,55.4217,55.3623,55.3708,9920.0
2016-08-24 14:10:00,65.24,65.3,65.24,65.3,20236.0,55.3623,55.4132,55.3623,55.4132,20236.0
2016-08-24 14:15:00,65.29,65.33,65.29,65.33,10478.0,55.4047,55.4386,55.4047,55.4386,10478.0
2016-08-24 14:20:00,65.33,65.34,65.28,65.3,21572.0,55.4386,55.4471,55.3962,55.4132,21572.0
2016-08-24 14:25:00,65.3,65.36,65.28,65.35,54848.0,55.4132,55.4641,55.3962,55.4556,54848.0
2016-08-24 14:30:00,65.36,65.37,65.33,65.33,3611.0,55.4641,55.4726,55.4386,55.4386,3611.0
2016-08-24 14:35:00,65.34,65.34,65.28,65.34,8621.0,55.4471,55.4471,55.3962,55.4471,8621.0
2016-08-24 14:40:00,65.33,65.4,65.33,65.37,9452.0,55.4386,55.498,55.4386,55.4726,9452.0
2016-08-24 14:45:00,65.37,65.4,65.36,65.39,7357.0,55.4726,55.498,55.4641,55.4896,7357.0
2016-08-24 14:50:00,65.38,65.42,65.38,65.42,7380.0,55.4811,55.515,55.4811,55.515,7380.0
2016-08-24 14:55:00,65.42,65.42,65.36,65.38,11981.0,55.515,55.515,55.4641,55.4811,11981.0
2016-08-24 15:00:00,65.37,65.38,65.36,65.37,6723.0,55.4726,55.4811,55.4641,55.4726,6723.0
2016-08-24 15:05:00,65.37,65.38,65.34,65.34,21191.0,55.4726,55.4811,55.4471,55.4471,21191.0
2016-08-24 15:10:00,65.34,65.37,65.33,65.34,8892.0,55.4471,55.4726,55.4386,55.4471,8892.0
2016-08-24 15:15:00,65.35,65.37,65.34,65.35,8774.0,55.4556,55.4726,55.4471,55.4556,8774.0
2016-08-24 15:20:00,65.36,65.37,65.34,65.34,11538.0,55.4641,55.4726,55.4471,55.4471,11538.0
2016-08-24 15:25:00,65.34,65.35,65.33,65.35,11404.0,55.4471,55.4556,55.4386,55.4556,11404.0
2016-08-24 15:30:00,65.35,65.36,65.32,65.32,28431.0,55.4556,55.4641,55.4302,55.4302,28431.0
2016-08-24 15:35:00,65.32,65.32,65.26,65.26,34216.0,55.4302,55.4302,55.3792,55.3792,34216.0
2016-08-24 15:40:00,65.27,65.3,65.25,65.28,22178.0,55.3877,55.4132,55.3708,55.3962,22178.0
2016-08-24 15:45:00,65.28,65.29,65.25,65.28,20667.0,55.3962,55.4047,55.3708,55.3962,20667.0
2016-08-24 15:50:00,65.28,65.29,65.23,65.26,64590.0,55.3962,55.4047,55.3538,55.3792,64590.0
2016-08-24 15:55:00,65.26,65.31,65.24,65.3,107514.0,55.3792,55.4217,55.3623,55.4132,107514.0
2016-08-25 09:30:00,65.34,65.36,65.25,65.27,21475.0,55.4471,55.4641,55.3708,55.3877,21475.0
2016-08-25 09:35:00,65.26,65.35,65.25,65.35,3831.0,55.3792,55.4556,55.3708,55.4556,3831.0
2016-08-25 09:40:00,65.35,65.54,65.35,65.54,7495.0,55.4556,55.6168,55.4556,55.6168,7495.0
2016-08-25 09:45:00,65.55,65.55,65.42,65.47,3515.0,55.6253,55.6253,55.515,55.5574,3515.0
2016-08-25 09:50:00,65.47,65.48,65.43,65.46,7478.0,55.5574,55.5659,55.5235,55.549,7478.0
2016-08-25 09:55:00,65.47,65.5,65.41,65.45,7877.0,55.5574,55.5829,55.5065,55.5405,7877.0
2016-08-25 10:00:00,65.45,65.48,65.42,65.47,10067.0,55.5405,55.5659,55.515,55.5574,10067.0
2016-08-25 10:05:00,65.47,65.52,65.45,65.5,20914.0,55.5574,55.5999,55.5405,55.5829,20914.0
2016-08-25 10:10:00,65.51,65.63,65.51,65.61,33190.0,55.5914,55.6932,55.5914,55.6762,33190.0
2016-08-25 10:15:00,65.59,65.6,65.51,65.56,11557.0,55.6593,55.6678,55.5914,55.6338,11557.0
2016-08-25 10:20:00,65.56,65.56,65.52,65.54,7548.0,55.6338,55.6338,55.5999,55.6168,7548.0
2016-08-25 10:25:00,65.53,65.55,65.51,65.53,10641.0,55.6084,55.6253,55.5914,55.6084,10641.0
2016-08-25 10:30:00,65.52,65.57,65.52,65.53,18146.0,55.5999,55.6423,55.5999,55.6084,18146.0
2016-08-25 10:35:00,65.53,65.56,65.51,65.52,19045.0,55.6084,55.6338,55.5914,55.5999,19045.0
2016-08-25 10:40:00,65.52,65.55,65.51,65.55,14730.0,55.5999,55.6253,55.5914,55.6253,14730.0
2016-08-25 10:45:00,65.54,65.56,65.53,65.55,7108.0,55.6168,55.6338,55.6084,55.6253,7108.0
2016-08-25 10:50:00,65.54,65.58,65.54,65.58,10238.0,55.6168,55.6508,55.6168,55.6508,10238.0
2016-08-25 10:55:00,65.57,65.6,65.57,65.59,10649.0,55.6423,55.6678,55.6423,55.6593,10649.0
2016-08-25 11:00:00,65.59,65.63,65.59,65.63,12752.0,55.6593,55.6932,55.6593,55.6932,12752.0
2016-08-25 11:05:00,65.61,65.63,65.59,65.62,12895.0,55.6762,55.6932,55.6593,55.6847,12895.0
2016-08-25 11:10:00,65.61,65.61,65.58,65.6,6221.0,55.6762,55.6762,55.6508,55.6678,6221.0
2016-08-25 11:15:00,65.59,65.6,65.55,65.55,10427.0,55.6593,55.6678,55.6253,55.6253,10427.0
2016-08-25 11:20:00,65.56,65.56,65.53,65.53,5300.0,55.6338,55.6338,55.6084,55.6084,5300.0
2016-08-25 11:25:00,65.53,65.55,65.51,65.53,6467.0,55.6084,55.6253,55.5914,55.6084,6467.0
2016-08-25 11:30:00,65.52,65.55,65.52,65.55,3602.0,55.5999,55.6253,55.5999,55.6253,3602.0
2016-08-25 11:35:00,65.55,65.56,65.52,65.54,22339.0,55.6253,55.6338,55.5999,55.6168,22339.0
2016-08-25 11:40:00,65.55,65.57,65.53,65.54,8186.0,55.6253,55.6423,55.6084,55.6168,8186.0
2016-08-25 11:45:00,65.53,65.54,65.49,65.51,14260.0,55.6084,55.6168,55.5744,55.5914,14260.0
2016-08-25 11:50:00,65.51,65.53,65.47,65.51,20722.0,55.5914,55.6084,55.5574,55.5914,20722.0
2016-08-25 11:55:00,65.5,65.52,65.48,65.52,18262.0,55.5829,55.5999,55.5659,55.5999,18262.0
2016-08-25 12:00:00,65.51,65.53,65.45,65.47,16374.0,55.5914,55.6084,55.5405,55.5574,16374.0
2016-08-25 12:05:00,65.47,65.47,65.41,65.43,3858.0,55.5574,55.5574,55.5065,55.5235,3858.0
2016-08-25 12:10:00,65.43,65.45,65.43,65.44,2832.0,55.5235,55.5405,55.5235,55.532,2832.0
2016-08-25 12:15:00,65.44,65.47,65.44,65.47,11631.0,55.532,55.5574,55.532,55.5574,11631.0
2016-08-25 12:20:00,65.46,65.47,65.45,65.46,7246.0,55.549,55.5574,55.5405,55.549,7246.0
2016-08-25 12:25:00,65.45,65.47,65.45,65.46,2106.0,55.5405,55.5574,55.5405,55.549,2106.0
2016-08-25 12:30:00,65.46,65.52,65.45,65.51,9734.0,55.549,55.5999,55.5405,55.5914,9734.0
2016-08-25 12:35:00,65.52,65.58,65.51,65.56,67019.0,55.5999,55.6508,55.5914,55.6338,67019.0
2016-08-25 12:40:00,65.57,65.58,65.54,65.57,8721.0,55.6423,55.6508,55.6168,55.6423,8721.0
2016-08-25 12:45:00,65.58,65.59,65.56,65.56,6492.0,55.6508,55.6593,55.6338,55.6338,6492.0
2016-08-25 12:50:00,65.56,65.56,65.52,65.52,22069.0,55.6338,55.6338,55.5999,55.5999,22069.0
2016-08-25 12:55:00,65.52,65.53,65.47,65.53,60505.0,55.5999,55.6084,55.5574,55.6084,60505.0
2016-08-25 13:00:00,65.53,65.53,65.45,65.46,44850.0,55.6084,55.6084,55.5405,55.549,44850.0
2016-08-25 13:05:00,65.46,65.48,65.44,65.48,29005.0,55.549,55.5659,55.532,55.5659,29005.0
2016-08-25 13:10:00,65.47,65.49,65.47,65.48,4310.0,55.5574,55.5744,55.5574,55.5659,4310.0
2016-08-25 13:15:00,65.48,65.49,65.48,65.48,1819.0,55.5659,55.5744,55.5659,55.5659,1819.0
2016-08-25 13:20:00,65.48,65.49,65.47,65.48,4710.0,55.5659,55.5744,55.5574,55.5659,4710.0
2016-08-25 13:25:00,65.49,65.51,65.47,65.5,9851.0,55.5744,55.5914,55.5574,55.5829,9851.0
2016-08-25 13:30:00,65.51,65.51,65.45,65.46,14220.0,55.5914,55.5914,55.5405,55.549,14220.0
2016-08-25 13:35:00,65.46,65.46,65.34,65.37,8168.0,55.549,55.549,55.4471,55.4726,8168.0
2016-08-25 13:40:00,65.38,65.4,65.37,65.39,3908.0,55.4811,55.498,55.4726,55.4896,3908.0
2016-08-25 13:45:00,65.4,65.4,65.38,65.38,9224.0,55.498,55.498,55.4811,55.4811,9224.0
2016-08-25 13:50:00,65.37,65.37,65.34,65.34,5323.0,55.4726,55.4726,55.4471,55.4471,5323.0
2016-08-25 13:55:00,65.34,65.34,65.32,65.34,4999.0,55.4471,55.4471,55.4302,55.4471,4999.0
2016-08-25 14:00:00,65.34,65.34,65.3,65.33,14446.0,55.4471,55.4471,55.4132,55.4386,14446.0
2016-08-25 14:05:00,65.33,65.34,65.25,65.26,12139.0,55.4386,55.4471,55.3708,55.3792,12139.0
2016-08-25 14:10:00,65.27,65.29,65.27,65.29,10014.0,55.3877,55.4047,55.3877,55.4047,10014.0
2016-08-25 14:15:00,65.28,65.29,65.26,65.26,5104.0,55.3962,55.4047,55.3792,55.3792,5104.0
2016-08-25 14:20:00,65.27,65.27,65.21,65.22,10268.0,55.3877,55.3877,55.3368,55.3453,10268.0
2016-08-25 14:25:00,65.21,65.23,65.2,65.22,6153.0,55.3368,55.3538,55.3283,55.3453,6153.0
2016-08-25 14:30:00,65.23,65.26,65.17,65.18,66996.0,55.3538,55.3792,55.3029,55.3113,66996.0
2016-08-25 14:35:00,65.18,65.19,65.16,65.19,15849.0,55.3113,55.3198,55.2944,55.3198,15849.0
2016-08-25 14:40:00,65.19,65.22,65.17,65.2,35687.0,55.3198,55.3453,55.3029,55.3283,35687.0
2016-08-25 14:45:00,65.2,65.21,65.17,65.21,6782.0,55.3283,55.3368,55.3029,55.3368,6782.0
2016-08-25 14:50:00,65.2,65.22,65.18,65.19,8414.0,55.3283,55.3453,55.3113,55.3198,8414.0
2016-08-25 14:55:00,65.19,65.24,65.19,65.24,7926.0,55.3198,55.3623,55.3198,55.3623,7926.0
2016-08-25 15:00:00,65.23,65.25,65.2,65.22,18116.0,55.3538,55.3708,55.3283,55.3453,18116.0
2016-08-25 15:05:00,65.21,65.23,65.18,65.22,14316.0,55.3368,55.3538,55.3113,55.3453,14316.0
2016-08-25 15:10:00,65.22,65.22,65.19,65.22,28024.0,55.3453,55.3453,55.3198,55.3453,28024.0
2016-08-25 15:15:00,65.21,65.22,65.19,65.21,14530.0,55.3368,55.3453,55.3198,55.3368,14530.0
2016-08-25 15:20:00,65.2,65.22,65.2,65.2,38395.0,55.3283,55.3453,55.3283,55.3283,38395.0
2016-08-25 15:25:00,65.2,65.28,65.2,65.26,31995.0,55.3283,55.3962,55.3283,55.3792,31995.0
2016-08-25 15:30:00,65.26,65.26,65.23,65.25,25883.0,55.3792,55.3792,55.3538,55.3708,25883.0
2016-08-25 15:35:00,65.24,65.26,65.19,65.2,20984.0,55.3623,55.3792,55.3198,55.3283,20984.0
2016-08-25 15:40:00,65.19,65.2,65.18,65.2,13108.0,55.3198,55.3283,55.3113,55.3283,13108.0
2016-08-25 15:45:00,65.19,65.21,65.18,65.2,36734.0,55.3198,55.3368,55.3113,55.3283,36734.0
2016-08-25 15:50:00,65.19,65.2,65.16,65.17,22305.0,55.3198,55.3283,55.2944,55.3029,22305.0
2016-08-25 15:55:00,65.18,65.22,65.15,65.22,96389.0,55.3113,55.3453,55.2859,55.3453,96389.0
2016-08-26 09:30:00,64.99,65.31,64.94,65.13,49613.0,55.1501,55.4217,55.1077,55.2689,49613.0
2016-08-26 09:35:00,65.09,65.32,65.09,65.31,15903.0,55.235,55.4302,55.235,55.4217,15903.0
2016-08-26 09:40:00,65.27,65.3,65.16,65.16,14500.0,55.3877,55.4132,55.2944,55.2944,14500.0
2016-08-26 09:45:00,65.17,65.18,65.02,65.07,21668.0,55.3029,55.3113,55.1756,55.218,21668.0
2016-08-26 09:50:00,65.05,65.1,65.0,65.09,28275.0,55.201,55.2435,55.1586,55.235,28275.0
2016-08-26 09:55:00,65.07,65.08,65.0,65.03,12144.0,55.218,55.2265,55.1586,55.1841,12144.0
2016-08-26 10:00:00,65.01,65.03,64.8,64.98,38550.0,55.1671,55.1841,54.9889,55.1416,38550.0
2016-08-26 10:05:00,64.97,65.04,64.91,64.98,15777.0,55.1331,55.1925,55.0822,55.1416,15777.0
2016-08-26 10:10:00,65.01,65.02,64.89,64.98,18843.0,55.1671,55.1756,55.0653,55.1416,18843.0
2016-08-26 10:15:00,65.0,65.18,64.99,65.12,48707.0,55.1586,55.3113,55.1501,55.2604,48707.0
2016-08-26 10:20:00,65.13,65.19,65.13,65.15,13860.0,55.2689,55.3198,55.2689,55.2859,13860.0
2016-08-26 10:25:00,65.18,65.23,65.1,65.14,13452.0,55.3113,55.3538,55.2435,55.2774,13452.0
2016-08-26 10:30:00,65.16,65.18,65.11,65.12,14404.0,55.2944,55.3113,55.2519,55.2604,14404.0
2016-08-26 10:35:00,65.12,65.22,65.12,65.2,9512.0,55.2604,55.3453,55.2604,55.3283,9512.0
2016-08-26 10:40:00,65.2,65.23,65.17,65.19,9187.0,55.3283,55.3538,55.3029,55.3198,9187.0
2016-08-26 10:45:00,65.18,65.19,65.12,65.12,19853.0,55.3113,55.3198,55.2604,55.2604,19853.0
2016-08-26 10:50:00,65.12,65.16,65.08,65.15,15058.0,55.2604,55.2944,55.2265,55.2859,15058.0
2016-08-26 10:55:00,65.16,65.17,65.09,65.11,35217.0,55.2944,55.3029,55.235,55.2519,35217.0
2016-08-26 11:00:00,65.11,65.13,65.04,65.07,24031.0,55.2519,55.2689,55.1925,55.218,24031.0
2016-08-26 11:05:00,65.07,65.18,65.07,65.16,19179.0,55.218,55.3113,55.218,55.2944,19179.0
2016-08-26 11:10:00,65.16,65.16,65.09,65.12,15365.0,55.2944,55.2944,55.235,55.2604,15365.0
2016-08-26 11:15:00,65.12,65.15,65.07,65.08,26948.0,55.2604,55.2859,55.218,55.2265,26948.0
2016-08-26 11:20:00,65.08,65.1,65.03,65.03,25374.0,55.2265,55.2435,55.1841,55.1841,25374.0
2016-08-26 11:25:00,65.03,65.07,65.03,65.03,16047.0,55.1841,55.218,55.1841,55.1841,16047.0
2016-08-26 11:30:00,65.03,65.04,64.95,64.97,18986.0,55.1841,55.1925,55.1162,55.1331,18986.0
2016-08-26 11:35:00,64.97,65.0,64.9,64.9,19274.0,55.1331,55.1586,55.0737,55.0737,19274.0
2016-08-26 11:40:00,64.89,65.0,64.81,64.87,52566.0,55.0653,55.1586,54.9974,55.0483,52566.0
2016-08-26 11:45:00,64.86,64.9,64.86,64.87,7958.0,55.0398,55.0737,55.0398,55.0483,7958.0
2016-08-26 11:50:00,64.87,64.87,64.66,64.75,13026.0,55.0483,55.0483,54.8701,54.9465,13026.0
2016-08-26 11:55:00,64.75,64.76,64.69,64.7,9848.0,54.9465,54.9549,54.8955,54.904,9848.0
2016-08-26 12:00:00,64.7,64.73,64.63,64.72,17697.0,54.904,54.9295,54.8446,54.921,17697.0
2016-08-26 12:05:00,64.73,64.75,64.57,64.63,18548.0,54.9295,54.9465,54.7937,54.8446,18548.0
2016-08-26 12:10:00,64.6,64.62,64.51,64.6,12439.0,54.8192,54.8361,54.7428,54.8192,12439.0
2016-08-26 12:15:00,64.6,64.6,64.51,64.53,18584.0,54.8192,54.8192,54.7428,54.7598,18584.0
2016-08-26 12:20:00,64.53,64.53,64.45,64.48,16424.0,54.7598,54.7598,54.6919,54.7173,16424.0
2016-08-26 12:25:00,64.48,64.52,64.47,64.49,11814.0,54.7173,54.7513,54.7088,54.7258,11814.0
2016-08-26 12:30:00,64.49,64.5,64.46,64.49,36058.0,54.7258,54.7343,54.7004,54.7258,36058.0
2016-08-26 12:35:00,64.5,64.57,64.49,64.57,26266.0,54.7343,54.7937,54.7258,54.7937,26266.0
2016-08-26 12:40:00,64.57,64.64,64.57,64.64,12457.0,54.7937,54.8531,54.7937,54.8531,12457.0
2016-08-26 12:45:00,64.63,64.7,64.63,64.66,17001.0,54.8446,54.904,54.8446,54.8701,17001.0
2016-08-26 12:50:00,64.64,64.66,64.6,64.65,16721.0,54.8531,54.8701,54.8192,54.8616,16721.0
2016-08-26 12:55:00,64.65,64.66,64.64,64.65,11922.0,54.8616,54.8701,54.8531,54.8616,11922.0
2016-08-26 13:00:00,64.65,64.66,64.56,64.56,13080.0,54.8616,54.8701,54.7852,54.7852,13080.0
2016-08-26 13:05:00,64.56,64.58,64.52,64.55,12724.0,54.7852,54.8022,54.7513,54.7767,12724.0
2016-08-26 13:10:00,64.55,64.59,64.53,64.53,13051.0,54.7767,54.8107,54.7598,54.7598,13051.0
2016-08-26 13:15:00,64.53,64.54,64.46,64.48,12977.0,54.7598,54.7682,54.7004,54.7173,12977.0
2016-08-26 13:20:00,64.49,64.52,64.47,64.51,9823.0,54.7258,54.7513,54.7088,54.7428,9823.0
2016-08-26 13:25:00,64.52,64.54,64.5,64.51,4997.0,54.7513,54.7682,54.7343,54.7428,4997.0
2016-08-26 13:30:00,64.51,64.54,64.5,64.51,12091.0,54.7428,54.7682,54.7343,54.7428,12091.0
2016-08-26 13:35:00,64.5,64.5,64.42,64.45,13178.0,54.7343,54.7343,54.6664,54.6919,13178.0
2016-08-26 13:40:00,64.45,64.47,64.38,64.4,23495.0,54.6919,54.7088,54.6325,54.6494,23495.0
2016-08-26 13:45:00,64.4,64.4,64.26,64.27,48173.0,54.6494,54.6494,54.5306,54.5391,48173.0
2016-08-26 13:50:00,64.27,64.27,64.1,64.1,75082.0,54.5391,54.5391,54.3949,54.3949,75082.0
2016-08-26 13:55:00,64.11,64.13,64.04,64.09,29524.0,54.4034,54.4203,54.344,54.3864,29524.0
2016-08-26 14:00:00,64.08,64.15,64.01,64.03,38712.0,54.3779,54.4373,54.3185,54.3355,38712.0
2016-08-26 14:05:00,64.03,64.09,63.99,64.01,61625.0,54.3355,54.3864,54.3015,54.3185,61625.0
2016-08-26 14:10:00,64.0,64.05,63.99,64.02,25312.0,54.31,54.3524,54.3015,54.327,25312.0
2016-08-26 14:15:00,64.02,64.02,63.89,63.93,46363.0,54.327,54.327,54.2167,54.2506,46363.0
2016-08-26 14:20:00,63.91,63.93,63.86,63.9,19715.0,54.2336,54.2506,54.1912,54.2251,19715.0
2016-08-26 14:25:00,63.9,63.93,63.83,63.86,21697.0,54.2251,54.2506,54.1657,54.1912,21697.0
2016-08-26 14:30:00,63.87,63.95,63.85,63.91,31366.0,54.1997,54.2676,54.1827,54.2336,31366.0
2016-08-26 14:35:00,63.91,63.91,63.85,63.86,23305.0,54.2336,54.2336,54.1827,54.1912,23305.0
2016-08-26 14:40:00,63.87,63.94,63.86,63.87,28028.0,54.1997,54.2591,54.1912,54.1997,28028.0
2016-08-26 14:45:00,63.87,63.87,63.8,63.81,18251.0,54.1997,54.1997,54.1403,54.1488,18251.0
2016-08-26 14:50:00,63.8,63.82,63.78,63.81,23399.0,54.1403,54.1573,54.1233,54.1488,23399.0
2016-08-26 14:55:00,63.81,63.83,63.77,63.8,51905.0,54.1488,54.1657,54.1148,54.1403,51905.0
2016-08-26 15:00:00,63.79,63.89,63.79,63.84,26034.0,54.1318,54.2167,54.1318,54.1742,26034.0
2016-08-26 15:05:00,63.83,63.9,63.82,63.86,32121.0,54.1657,54.2251,54.1573,54.1912,32121.0
2016-08-26 15:10:00,63.86,63.89,63.8,63.81,64774.0,54.1912,54.2167,54.1403,54.1488,64774.0
2016-08-26 15:15:00,63.82,63.89,63.79,63.79,45438.0,54.1573,54.2167,54.1318,54.1318,45438.0
2016-08-26 15:20:00,63.8,63.84,63.78,63.83,26021.0,54.1403,54.1742,54.1233,54.1657,26021.0
2016-08-26 15:25:00,63.84,63.92,63.83,63.89,26122.0,54.1742,54.2421,54.1657,54.2167,26122.0
2016-08-26 15:30:00,63.88,63.96,63.88,63.94,44150.0,54.2082,54.2761,54.2082,54.2591,44150.0
2016-08-26 15:35:00,63.95,63.96,63.88,63.9,39746.0,54.2676,54.2761,54.2082,54.2251,39746.0
2016-08-26 15:40:00,63.9,63.95,63.9,63.91,59227.0,54.2251,54.2676,54.2251,54.2336,59227.0
2016-08-26 15:45:00,63.91,63.93,63.87,63.93,61381.0,54.2336,54.2506,54.1997,54.2506,61381.0
2016-08-26 15:50:00,63.92,63.98,63.91,63.92,114757.0,54.2421,54.293,54.2336,54.2421,114757.0
2016-08-26 15:55:00,63.92,64.0,63.91,63.97,151743.0,54.2421,54.31,54.2336,54.2846,151743.0
2016-08-29 09:30:00,64.1,64.24,63.98,64.23,24354.0,54.3949,54.5137,54.293,54.5052,24354.0
2016-08-29 09:35:00,64.19,64.38,64.18,64.34,16745.0,54.4712,54.6325,54.4628,54.5985,16745.0
2016-08-29 09:40:00,64.36,64.42,64.32,64.41,20271.0,54.6155,54.6664,54.5816,54.6579,20271.0
2016-08-29 09:45:00,64.41,64.56,64.4,64.51,28562.0,54.6579,54.7852,54.6494,54.7428,28562.0
2016-08-29 09:50:00,64.5,64.54,64.43,64.51,56557.0,54.7343,54.7682,54.6749,54.7428,56557.0
2016-08-29 09:55:00,64.51,64.51,64.39,64.42,27656.0,54.7428,54.7428,54.641,54.6664,27656.0
2016-08-29 10:00:00,64.42,64.43,64.3,64.37,25491.0,54.6664,54.6749,54.5646,54.624,25491.0
2016-08-29 10:05:00,64.36,64.39,64.31,64.36,20001.0,54.6155,54.641,54.5731,54.6155,20001.0
2016-08-29 10:10:00,64.36,64.36,64.16,64.17,19311.0,54.6155,54.6155,54.4458,54.4543,19311.0
2016-08-29 10:15:00,64.17,64.35,64.16,64.29,24149.0,54.4543,54.607,54.4458,54.5561,24149.0
2016-08-29 10:20:00,64.28,64.29,64.21,64.22,18166.0,54.5476,54.5561,54.4882,54.4967,18166.0
2016-08-29 10:25:00,64.21,64.22,64.16,64.19,11125.0,54.4882,54.4967,54.4458,54.4712,11125.0
2016-08-29 10:30:00,64.18,64.29,64.18,64.27,36001.0,54.4628,54.5561,54.4628,54.5391,36001.0
2016-08-29 10:35:00,64.28,64.35,64.27,64.35,22059.0,54.5476,54.607,54.5391,54.607,22059.0
2016-08-29 10:40:00,64.37,64.4,64.36,64.37,10213.0,54.624,54.6494,54.6155,54.624,10213.0
2016-08-29 10:45:00,64.37,64.38,64.33,64.36,12272.0,54.624,54.6325,54.59,54.6155,12272.0
2016-08-29 10:50:00,64.36,64.4,64.36,64.4,18567.0,54.6155,54.6494,54.6155,54.6494,18567.0
2016-08-29 10:55:00,64.4,64.43,64.4,64.43,14053.0,54.6494,54.6749,54.6494,54.6749,14053.0
2016-08-29 11:00:00,64.43,64.46,64.42,64.44,7704.0,54.6749,54.7004,54.6664,54.6834,7704.0
2016-08-29 11:05:00,64.45,64.52,64.44,64.52,24479.0,54.6919,54.7513,54.6834,54.7513,24479.0
2016-08-29 11:10:00,64.51,64.52,64.5,64.51,14184.0,54.7428,54.7513,54.7343,54.7428,14184.0
2016-08-29 11:15:00,64.51,64.55,64.46,64.46,15774.0,54.7428,54.7767,54.7004,54.7004,15774.0
2016-08-29 11:20:00,64.45,64.46,64.43,64.43,7147.0,54.6919,54.7004,54.6749,54.6749,7147.0
2016-08-29 11:25:00,64.42,64.42,64.33,64.33,10297.0,54.6664,54.6664,54.59,54.59,10297.0
2016-08-29 11:30:00,64.33,64.34,64.32,64.32,8448.0,54.59,54.5985,54.5816,54.5816,8448.0
2016-08-29 11:35:00,64.32,64.38,64.3,64.35,9050.0,54.5816,54.6325,54.5646,54.607,9050.0
2016-08-29 11:40:00,64.34,64.39,64.33,64.33,8512.0,54.5985,54.641,54.59,54.59,8512.0
2016-08-29 11:45:00,64.34,64.42,64.33,64.41,14018.0,54.5985,54.6664,54.59,54.6579,14018.0
2016-08-29 11:50:00,64.41,64.45,64.41,64.43,7666.0,54.6579,54.6919,54.6579,54.6749,7666.0
2016-08-29 11:55:00,64.42,64.44,64.41,64.43,6343.0,54.6664,54.6834,54.6579,54.6749,6343.0
2016-08-29 12:00:00,64.44,64.51,64.44,64.47,7501.0,54.6834,54.7428,54.6834,54.7088,7501.0
2016-08-29 12:05:00,64.47,64.51,64.47,64.51,7535.0,54.7088,54.7428,54.7088,54.7428,7535.0
2016-08-29 12:10:00,64.51,64.52,64.47,64.47,6019.0,54.7428,54.7513,54.7088,54.7088,6019.0
2016-08-29 12:15:00,64.48,64.49,64.44,64.45,9254.0,54.7173,54.7258,54.6834,54.6919,9254.0
2016-08-29 12:20:00,64.44,64.47,64.42,64.45,12718.0,54.6834,54.7088,54.6664,54.6919,12718.0
2016-08-29 12:25:00,64.45,64.45,64.43,64.45,3840.0,54.6919,54.6919,54.6749,54.6919,3840.0
2016-08-29 12:30:00,64.44,64.46,64.44,64.44,5330.0,54.6834,54.7004,54.6834,54.6834,5330.0
2016-08-29 12:35:00,64.45,64.46,64.44,64.45,7654.0,54.6919,54.7004,54.6834,54.6919,7654.0
2016-08-29 12:40:00,64.45,64.48,64.45,64.47,7082.0,54.6919,54.7173,54.6919,54.7088,7082.0
2016-08-29 12:45:00,64.47,64.48,64.47,64.48,5794.0,54.7088,54.7173,54.7088,54.7173,5794.0
2016-08-29 12:50:00,64.47,64.48,64.43,64.44,6335.0,54.7088,54.7173,54.6749,54.6834,6335.0
2016-08-29 12:55:00,64.43,64.44,64.43,64.43,3635.0,54.6749,54.6834,54.6749,54.6749,3635.0
2016-08-29 13:00:00,64.44,64.44,64.38,64.39,8148.0,54.6834,54.6834,54.6325,54.641,8148.0
2016-08-29 13:05:00,64.38,64.4,64.36,64.4,12794.0,54.6325,54.6494,54.6155,54.6494,12794.0
2016-08-29 13:10:00,64.4,64.4,64.38,64.39,6624.0,54.6494,54.6494,54.6325,54.641,6624.0
2016-08-29 13:15:00,64.39,64.39,64.37,64.39,7971.0,54.641,54.641,54.624,54.641,7971.0
2016-08-29 13:20:00,64.38,64.44,64.38,64.4,19378.0,54.6325,54.6834,54.6325,54.6494,19378.0
2016-08-29 13:25:00,64.41,64.41,64.39,64.4,4363.0,54.6579,54.6579,54.641,54.6494,4363.0
2016-08-29 13:30:00,64.4,64.42,64.38,64.39,5795.0,54.6494,54.6664,54.6325,54.641,5795.0
2016-08-29 13:35:00,64.38,64.39,64.33,64.34,18099.0,54.6325,54.641,54.59,54.5985,18099.0
2016-08-29 13:40:00,64.34,64.37,64.34,64.35,6187.0,54.5985,54.624,54.5985,54.607,6187.0
2016-08-29 13:45:00,64.35,64.35,64.33,64.34,4082.0,54.607,54.607,54.59,54.5985,4082.0
2016-08-29 13:50:00,64.34,64.36,64.34,64.34,5791.0,54.5985,54.6155,54.5985,54.5985,5791.0
2016-08-29 13:55:00,64.35,64.36,64.32,64.34,6104.0,54.607,54.6155,54.5816,54.5985,6104.0
2016-08-29 14:00:00,64.35,64.37,64.34,64.37,4779.0,54.607,54.624,54.5985,54.624,4779.0
2016-08-29 14:05:00,64.36,64.37,64.33,64.33,7151.0,54.6155,54.624,54.59,54.59,7151.0
2016-08-29 14:10:00,64.34,64.34,64.33,64.33,5527.0,54.5985,54.5985,54.59,54.59,5527.0
2016-08-29 14:15:00,64.34,64.34,64.3,64.31,6408.0,54.5985,54.5985,54.5646,54.5731,6408.0
2016-08-29 14:20:00,64.31,64.31,64.28,64.28,3993.0,54.5731,54.5731,54.5476,54.5476,3993.0
2016-08-29 14:25:00,64.28,64.28,64.24,64.25,11093.0,54.5476,54.5476,54.5137,54.5222,11093.0
2016-08-29 14:30:00,64.26,64.29,64.25,64.28,12958.0,54.5306,54.5561,54.5222,54.5476,12958.0
2016-08-29 14:35:00,64.29,64.29,64.28,64.29,2589.0,54.5561,54.5561,54.5476,54.5561,2589.0
2016-08-29 14:40:00,64.29,64.32,64.27,64.32,13172.0,54.5561,54.5816,54.5391,54.5816,13172.0
2016-08-29 14:45:00,64.32,64.32,64.27,64.27,9655.0,54.5816,54.5816,54.5391,54.5391,9655.0
2016-08-29 14:50:00,64.27,64.3,64.26,64.27,10018.0,54.5391,54.5646,54.5306,54.5391,10018.0
2016-08-29 14:55:00,64.27,64.29,64.26,64.29,4773.0,54.5391,54.5561,54.5306,54.5561,4773.0
2016-08-29 15:00:00,64.29,64.31,64.28,64.28,4988.0,54.5561,54.5731,54.5476,54.5476,4988.0
2016-08-29 15:05:00,64.28,64.29,64.26,64.28,7943.0,54.5476,54.5561,54.5306,54.5476,7943.0
2016-08-29 15:10:00,64.28,64.31,64.27,64.3,9288.0,54.5476,54.5731,54.5391,54.5646,9288.0
2016-08-29 15:15:00,64.31,64.31,64.28,64.28,9242.0,54.5731,54.5731,54.5476,54.5476,9242.0
2016-08-29 15:20:00,64.29,64.29,64.22,64.23,20379.0,54.5561,54.5561,54.4967,54.5052,20379.0
2016-08-29 15:25:00,64.23,64.24,64.2,64.23,17504.0,54.5052,54.5137,54.4797,54.5052,17504.0
2016-08-29 15:30:00,64.23,64.25,64.22,64.25,13533.0,54.5052,54.5222,54.4967,54.5222,13533.0
2016-08-29 15:35:00,64.25,64.28,64.24,64.27,22194.0,54.5222,54.5476,54.5137,54.5391,22194.0
2016-08-29 15:40:00,64.28,64.28,64.24,64.27,24438.0,54.5476,54.5476,54.5137,54.5391,24438.0
2016-08-29 15:45:00,64.27,64.27,64.25,64.27,31953.0,54.5391,54.5391,54.5222,54.5391,31953.0
2016-08-29 15:50:00,64.26,64.31,64.26,64.3,78797.0,54.5306,54.5731,54.5306,54.5646,78797.0
2016-08-29 15:55:00,64.3,64.37,64.29,64.37,185335.0,54.5646,54.624,54.5561,54.624,185335.0
2016-08-30 09:30:00,64.52,64.52,64.28,64.39,40907.0,54.7513,54.7513,54.5476,54.641,40907.0
2016-08-30 09:35:00,64.38,64.39,64.23,64.36,20949.0,54.6325,54.641,54.5052,54.6155,20949.0
2016-08-30 09:40:00,64.37,64.41,64.32,64.4,5625.0,54.624,54.6579,54.5816,54.6494,5625.0
2016-08-30 09:45:00,64.4,64.44,64.32,64.34,25338.0,54.6494,54.6834,54.5816,54.5985,25338.0
2016-08-30 09:50:00,64.34,64.36,64.22,64.23,16555.0,54.5985,54.6155,54.4967,54.5052,16555.0
2016-08-30 09:55:00,64.22,64.27,64.19,64.25,19613.0,54.4967,54.5391,54.4712,54.5222,19613.0
2016-08-30 10:00:00,64.25,64.26,64.14,64.19,18761.0,54.5222,54.5306,54.4288,54.4712,18761.0
2016-08-30 10:05:00,64.2,64.21,64.11,64.12,11714.0,54.4797,54.4882,54.4034,54.4118,11714.0
2016-08-30 10:10:00,64.13,64.21,64.08,64.15,18762.0,54.4203,54.4882,54.3779,54.4373,18762.0
2016-08-30 10:15:00,64.15,64.15,64.06,64.09,9699.0,54.4373,54.4373,54.3609,54.3864,9699.0
2016-08-30 10:20:00,64.07,64.12,64.07,64.11,8441.0,54.3694,54.4118,54.3694,54.4034,8441.0
2016-08-30 10:25:00,64.1,64.16,64.04,64.15,20648.0,54.3949,54.4458,54.344,54.4373,20648.0
2016-08-30 10:30:00,64.15,64.15,64.05,64.06,18813.0,54.4373,54.4373,54.3524,54.3609,18813.0
2016-08-30 10:35:00,64.06,64.22,64.06,64.22,13962.0,54.3609,54.4967,54.3609,54.4967,13962.0
2016-08-30 10:40:00,64.21,64.23,64.14,64.16,14984.0,54.4882,54.5052,54.4288,54.4458,14984.0
2016-08-30 10:45:00,64.16,64.16,64.11,64.14,17595.0,54.4458,54.4458,54.4034,54.4288,17595.0
2016-08-30 10:50:00,64.13,64.16,64.09,64.16,16751.0,54.4203,54.4458,54.3864,54.4458,16751.0
2016-08-30 10:55:00,64.15,64.16,64.12,64.14,18600.0,54.4373,54.4458,54.4118,54.4288,18600.0
2016-08-30 11:00:00,64.13,64.13,64.08,64.12,11392.0,54.4203,54.4203,54.3779,54.4118,11392.0
2016-08-30 11:05:00,64.12,64.18,64.12,64.15,12214.0,54.4118,54.4628,54.4118,54.4373,12214.0
2016-08-30 11:10:00,64.15,64.16,64.12,64.12,9968.0,54.4373,54.4458,54.4118,54.4118,9968.0
2016-08-30 11:15:00,64.11,64.12,64.02,64.1,52004.0,54.4034,54.4118,54.327,54.3949,52004.0
2016-08-30 11:20:00,64.1,64.11,64.05,64.07,9395.0,54.3949,54.4034,54.3524,54.3694,9395.0
2016-08-30 11:25:00,64.06,64.06,64.0,64.03,11096.0,54.3609,54.3609,54.31,54.3355,11096.0
2016-08-30 11:30:00,64.03,64.03,63.98,63.98,8878.0,54.3355,54.3355,54.293,54.293,8878.0
2016-08-30 11:35:00,63.99,64.1,63.97,64.09,18718.0,54.3015,54.3949,54.2846,54.3864,18718.0
2016-08-30 11:40:00,64.09,64.1,64.06,64.09,13099.0,54.3864,54.3949,54.3609,54.3864,13099.0
2016-08-30 11:45:00,64.09,64.13,64.08,64.11,10317.0,54.3864,54.4203,54.3779,54.4034,10317.0
2016-08-30 11:50:00,64.11,64.17,64.11,64.17,14232.0,54.4034,54.4543,54.4034,54.4543,14232.0
2016-08-30 11:55:00,64.17,64.17,64.12,64.16,10117.0,54.4543,54.4543,54.4118,54.4458,10117.0
2016-08-30 12:00:00,64.16,64.17,64.13,64.17,14096.0,54.4458,54.4543,54.4203,54.4543,14096.0
2016-08-30 12:05:00,64.17,64.17,64.09,64.1,15877.0,54.4543,54.4543,54.3864,54.3949,15877.0
2016-08-30 12:10:00,64.1,64.11,64.06,64.06,12231.0,54.3949,54.4034,54.3609,54.3609,12231.0
2016-08-30 12:15:00,64.07,64.09,64.07,64.07,35228.0,54.3694,54.3864,54.3694,54.3694,35228.0
2016-08-30 12:20:00,64.06,64.07,64.01,64.03,24782.0,54.3609,54.3694,54.3185,54.3355,24782.0
2016-08-30 12:25:00,64.02,64.02,64.0,64.01,6874.0,54.327,54.327,54.31,54.3185,6874.0
2016-08-30 12:30:00,64.02,64.04,64.0,64.01,33061.0,54.327,54.344,54.31,54.3185,33061.0
2016-08-30 12:35:00,64.0,64.05,64.0,64.03,19280.0,54.31,54.3524,54.31,54.3355,19280.0
2016-08-30 12:40:00,64.03,64.04,63.97,63.98,26221.0,54.3355,54.344,54.2846,54.293,26221.0
2016-08-30 12:45:00,63.98,63.99,63.91,63.92,18170.0,54.293,54.3015,54.2336,54.2421,18170.0
2016-08-30 12:50:00,63.93,63.93,63.84,63.91,14492.0,54.2506,54.2506,54.1742,54.2336,14492.0
2016-08-30 12:55:00,63.9,63.93,63.87,63.93,16777.0,54.2251,54.2506,54.1997,54.2506,16777.0
2016-08-30 13:00:00,63.92,64.01,63.9,64.0,10561.0,54.2421,54.3185,54.2251,54.31,10561.0
2016-08-30 13:05:00,64.01,64.08,64.0,64.06,14736.0,54.3185,54.3779,54.31,54.3609,14736.0
2016-08-30 13:10:00,64.07,64.1,64.07,64.09,2532.0,54.3694,54.3949,54.3694,54.3864,2532.0
2016-08-30 13:15:00,64.1,64.1,64.05,64.05,27245.0,54.3949,54.3949,54.3524,54.3524,27245.0
2016-08-30 13:20:00,64.05,64.09,64.04,64.08,4636.0,54.3524,54.3864,54.344,54.3779,4636.0
2016-08-30 13:25:00,64.07,64.11,64.07,64.11,6628.0,54.3694,54.4034,54.3694,54.4034,6628.0
2016-08-30 13:30:00,64.11,64.14,64.1,64.14,9100.0,54.4034,54.4288,54.3949,54.4288,9100.0
2016-08-30 13:35:00,64.14,64.16,64.11,64.16,22206.0,54.4288,54.4458,54.4034,54.4458,22206.0
2016-08-30 13:40:00,64.16,64.16,64.11,64.14,8317.0,54.4458,54.4458,54.4034,54.4288,8317.0
2016-08-30 13:45:00,64.14,64.2,64.14,64.2,10197.0,54.4288,54.4797,54.4288,54.4797,10197.0
2016-08-30 13:50:00,64.2,64.24,64.19,64.24,13844.0,54.4797,54.5137,54.4712,54.5137,13844.0
2016-08-30 13:55:00,64.23,64.25,64.19,64.24,17198.0,54.5052,54.5222,54.4712,54.5137,17198.0
2016-08-30 14:00:00,64.24,64.24,64.18,64.22,17765.0,54.5137,54.5137,54.4628,54.4967,17765.0
2016-08-30 14:05:00,64.21,64.22,64.18,64.18,8650.0,54.4882,54.4967,54.4628,54.4628,8650.0
2016-08-30 14:10:00,64.18,64.22,64.18,64.21,19476.0,54.4628,54.4967,54.4628,54.4882,19476.0
2016-08-30 14:15:00,64.2,64.21,64.11,64.12,27813.0,54.4797,54.4882,54.4034,54.4118,27813.0
2016-08-30 14:20:00,64.12,64.15,64.11,64.13,13178.0,54.4118,54.4373,54.4034,54.4203,13178.0
2016-08-30 14:25:00,64.12,64.13,64.05,64.08,40305.0,54.4118,54.4203,54.3524,54.3779,40305.0
2016-08-30 14:30:00,64.08,64.11,64.07,64.11,10362.0,54.3779,54.4034,54.3694,54.4034,10362.0
2016-08-30 14:35:00,64.11,64.13,64.07,64.13,38026.0,54.4034,54.4203,54.3694,54.4203,38026.0
2016-08-30 14:40:00,64.12,64.13,64.09,64.1,32649.0,54.4118,54.4203,54.3864,54.3949,32649.0
2016-08-30 14:45:00,64.1,64.1,64.04,64.04,8846.0,54.3949,54.3949,54.344,54.344,8846.0
2016-08-30 14:50:00,64.05,64.06,64.03,64.03,11924.0,54.3524,54.3609,54.3355,54.3355,11924.0
2016-08-30 14:55:00,64.04,64.06,64.02,64.03,7223.0,54.344,54.3609,54.327,54.3355,7223.0
2016-08-30 15:00:00,64.04,64.08,64.03,64.03,16594.0,54.344,54.3779,54.3355,54.3355,16594.0
2016-08-30 15:05:00,64.04,64.1,64.02,64.08,18121.0,54.344,54.3949,54.327,54.3779,18121.0
2016-08-30 15:10:00,64.07,64.07,64.03,64.04,14767.0,54.3694,54.3694,54.3355,54.344,14767.0
2016-08-30 15:15:00,64.03,64.06,64.03,64.05,9283.0,54.3355,54.3609,54.3355,54.3524,9283.0
2016-08-30 15:20:00,64.05,64.06,64.02,64.05,15983.0,54.3524,54.3609,54.327,54.3524,15983.0
2016-08-30 15:25:00,64.06,64.07,64.05,64.06,9040.0,54.3609,54.3694,54.3524,54.3609,9040.0
2016-08-30 15:30:00,64.06,64.06,64.0,64.01,14597.0,54.3609,54.3609,54.31,54.3185,14597.0
2016-08-30 15:35:00,64.02,64.1,64.01,64.1,17002.0,54.327,54.3949,54.3185,54.3949,17002.0
2016-08-30 15:40:00,64.09,64.1,64.06,64.09,19286.0,54.3864,54.3949,54.3609,54.3864,19286.0
2016-08-30 15:45:00,64.1,64.11,64.07,64.07,21197.0,54.3949,54.4034,54.3694,54.3694,21197.0
2016-08-30 15:50:00,64.06,64.08,64.06,64.08,21231.0,54.3609,54.3779,54.3609,54.3779,21231.0
2016-08-30 15:55:00,64.07,64.1,64.04,64.05,99674.0,54.3694,54.3949,54.344,54.3524,99674.0
2016-08-31 09:30:00,63.88,63.9,63.72,63.85,26682.0,54.2082,54.2251,54.0724,54.1827,26682.0
2016-08-31 09:35:00,63.84,63.84,63.7,63.73,25792.0,54.1742,54.1742,54.0554,54.0809,25792.0
2016-08-31 09:40:00,63.73,63.79,63.73,63.79,2524.0,54.0809,54.1318,54.0809,54.1318,2524.0
2016-08-31 09:45:00,63.8,63.93,63.76,63.78,10180.0,54.1403,54.2506,54.1063,54.1233,10180.0
2016-08-31 09:50:00,63.75,63.78,63.71,63.72,12589.0,54.0979,54.1233,54.0639,54.0724,12589.0
2016-08-31 09:55:00,63.74,63.86,63.73,63.76,10095.0,54.0894,54.1912,54.0809,54.1063,10095.0
2016-08-31 10:00:00,63.75,63.88,63.74,63.87,4017.0,54.0979,54.2082,54.0894,54.1997,4017.0
2016-08-31 10:05:00,63.87,63.87,63.75,63.78,9266.0,54.1997,54.1997,54.0979,54.1233,9266.0
2016-08-31 10:10:00,63.78,63.84,63.72,63.77,30514.0,54.1233,54.1742,54.0724,54.1148,30514.0
2016-08-31 10:15:00,63.77,63.8,63.7,63.8,12403.0,54.1148,54.1403,54.0554,54.1403,12403.0
2016-08-31 10:20:00,63.8,63.82,63.66,63.73,33001.0,54.1403,54.1573,54.0215,54.0809,33001.0
2016-08-31 10:25:00,63.73,63.82,63.73,63.76,14979.0,54.0809,54.1573,54.0809,54.1063,14979.0
2016-08-31 10:30:00,63.76,63.76,63.61,63.62,26526.0,54.1063,54.1063,53.9791,53.9875,26526.0
2016-08-31 10:35:00,63.62,63.74,63.61,63.73,9031.0,53.9875,54.0894,53.9791,54.0809,9031.0
2016-08-31 10:40:00,63.74,63.78,63.71,63.78,9525.0,54.0894,54.1233,54.0639,54.1233,9525.0
2016-08-31 10:45:00,63.77,63.84,63.73,63.83,11212.0,54.1148,54.1742,54.0809,54.1657,11212.0
2016-08-31 10:50:00,63.83,63.85,63.8,63.82,15549.0,54.1657,54.1827,54.1403,54.1573,15549.0
2016-08-31 10:55:00,63.82,63.88,63.81,63.87,16596.0,54.1573,54.2082,54.1488,54.1997,16596.0
2016-08-31 11:00:00,63.87,63.92,63.86,63.91,33659.0,54.1997,54.2421,54.1912,54.2336,33659.0
2016-08-31 11:05:00,63.92,63.97,63.89,63.96,6392.0,54.2421,54.2846,54.2167,54.2761,6392.0
2016-08-31 11:10:00,63.97,64.0,63.95,64.0,22429.0,54.2846,54.31,54.2676,54.31,22429.0
2016-08-31 11:15:00,64.0,64.02,63.98,64.0,22395.0,54.31,54.327,54.293,54.31,22395.0
2016-08-31 11:20:00,63.99,64.04,63.98,63.98,8869.0,54.3015,54.344,54.293,54.293,8869.0
2016-08-31 11:25:00,63.97,64.01,63.97,63.97,12766.0,54.2846,54.3185,54.2846,54.2846,12766.0
2016-08-31 11:30:00,63.97,64.0,63.95,63.95,9632.0,54.2846,54.31,54.2676,54.2676,9632.0
2016-08-31 11:35:00,63.95,64.02,63.94,63.99,7458.0,54.2676,54.327,54.2591,54.3015,7458.0
2016-08-31 11:40:00,63.98,64.02,63.98,64.0,9472.0,54.293,54.327,54.293,54.31,9472.0
2016-08-31 11:45:00,63.99,64.03,63.99,64.01,7385.0,54.3015,54.3355,54.3015,54.3185,7385.0
2016-08-31 11:50:00,64.0,64.01,63.95,63.96,15736.0,54.31,54.3185,54.2676,54.2761,15736.0
2016-08-31 11:55:00,63.96,63.98,63.87,63.9,19076.0,54.2761,54.293,54.1997,54.2251,19076.0
2016-08-31 12:00:00,63.9,63.9,63.83,63.85,6424.0,54.2251,54.2251,54.1657,54.1827,6424.0
2016-08-31 12:05:00,63.85,63.93,63.84,63.91,4777.0,54.1827,54.2506,54.1742,54.2336,4777.0
2016-08-31 12:10:00,63.91,63.92,63.88,63.88,5133.0,54.2336,54.2421,54.2082,54.2082,5133.0
2016-08-31 12:15:00,63.88,63.88,63.8,63.82,4979.0,54.2082,54.2082,54.1403,54.1573,4979.0
2016-08-31 12:20:00,63.81,63.84,63.8,63.84,4481.0,54.1488,54.1742,54.1403,54.1742,4481.0
2016-08-31 12:25:00,63.85,63.87,63.83,63.85,6481.0,54.1827,54.1997,54.1657,54.1827,6481.0
2016-08-31 12:30:00,63.85,63.85,63.78,63.82,6482.0,54.1827,54.1827,54.1233,54.1573,6482.0
2016-08-31 12:35:00,63.83,63.86,63.8,63.82,6049.0,54.1657,54.1912,54.1403,54.1573,6049.0
2016-08-31 12:40:00,63.82,63.83,63.79,63.8,4574.0,54.1573,54.1657,54.1318,54.1403,4574.0
2016-08-31 12:45:00,63.79,63.84,63.79,63.8,6828.0,54.1318,54.1742,54.1318,54.1403,6828.0
2016-08-31 12:50:00,63.79,63.81,63.74,63.77,7983.0,54.1318,54.1488,54.0894,54.1148,7983.0
2016-08-31 12:55:00,63.78,63.79,63.75,63.76,6310.0,54.1233,54.1318,54.0979,54.1063,6310.0
2016-08-31 13:00:00,63.77,63.77,63.74,63.75,6121.0,54.1148,54.1148,54.0894,54.0979,6121.0
2016-08-31 13:05:00,63.74,63.8,63.74,63.77,5867.0,54.0894,54.1403,54.0894,54.1148,5867.0
2016-08-31 13:10:00,63.76,63.78,63.74,63.74,5055.0,54.1063,54.1233,54.0894,54.0894,5055.0
2016-08-31 13:15:00,63.74,63.75,63.72,63.75,2273.0,54.0894,54.0979,54.0724,54.0979,2273.0
2016-08-31 13:20:00,63.75,63.83,63.74,63.83,7408.0,54.0979,54.1657,54.0894,54.1657,7408.0
2016-08-31 13:25:00,63.83,63.85,63.8,63.82,8367.0,54.1657,54.1827,54.1403,54.1573,8367.0
2016-08-31 13:30:00,63.81,63.81,63.78,63.8,4140.0,54.1488,54.1488,54.1233,54.1403,4140.0
2016-08-31 13:35:00,63.8,63.81,63.77,63.79,11151.0,54.1403,54.1488,54.1148,54.1318,11151.0
2016-08-31 13:40:00,63.79,63.85,63.79,63.84,4640.0,54.1318,54.1827,54.1318,54.1742,4640.0
2016-08-31 13:45:00,63.83,63.85,63.82,63.84,1622.0,54.1657,54.1827,54.1573,54.1742,1622.0
2016-08-31 13:50:00,63.83,63.86,63.83,63.83,8365.0,54.1657,54.1912,54.1657,54.1657,8365.0
2016-08-31 13:55:00,63.84,63.85,63.8,63.8,14122.0,54.1742,54.1827,54.1403,54.1403,14122.0
2016-08-31 14:00:00,63.8,63.84,63.8,63.83,6193.0,54.1403,54.1742,54.1403,54.1657,6193.0
2016-08-31 14:05:00,63.84,63.86,63.82,63.85,16650.0,54.1742,54.1912,54.1573,54.1827,16650.0
2016-08-31 14:10:00,63.85,63.88,63.84,63.88,2797.0,54.1827,54.2082,54.1742,54.2082,2797.0
2016-08-31 14:15:00,63.87,63.88,63.84,63.84,5120.0,54.1997,54.2082,54.1742,54.1742,5120.0
2016-08-31 14:20:00,63.85,63.85,63.84,63.84,2418.0,54.1827,54.1827,54.1742,54.1742,2418.0
2016-08-31 14:25:00,63.85,63.85,63.82,63.84,9817.0,54.1827,54.1827,54.1573,54.1742,9817.0
2016-08-31 14:30:00,63.85,63.85,63.81,63.84,6662.0,54.1827,54.1827,54.1488,54.1742,6662.0
2016-08-31 14:35:00,63.84,63.84,63.82,63.82,2136.0,54.1742,54.1742,54.1573,54.1573,2136.0
2016-08-31 14:40:00,63.82,63.82,63.74,63.76,39863.0,54.1573,54.1573,54.0894,54.1063,39863.0
2016-08-31 14:45:00,63.75,63.76,63.73,63.75,9097.0,54.0979,54.1063,54.0809,54.0979,9097.0
2016-08-31 14:50:00,63.75,63.76,63.73,63.75,8086.0,54.0979,54.1063,54.0809,54.0979,8086.0
2016-08-31 14:55:00,63.76,63.78,63.75,63.76,21736.0,54.1063,54.1233,54.0979,54.1063,21736.0
2016-08-31 15:00:00,63.75,63.82,63.75,63.81,10501.0,54.0979,54.1573,54.0979,54.1488,10501.0
2016-08-31 15:05:00,63.81,63.82,63.8,63.81,12460.0,54.1488,54.1573,54.1403,54.1488,12460.0
2016-08-31 15:10:00,63.81,63.81,63.79,63.8,15358.0,54.1488,54.1488,54.1318,54.1403,15358.0
2016-08-31 15:15:00,63.8,63.83,63.78,63.81,20503.0,54.1403,54.1657,54.1233,54.1488,20503.0
2016-08-31 15:20:00,63.81,63.84,63.8,63.83,18778.0,54.1488,54.1742,54.1403,54.1657,18778.0
2016-08-31 15:25:00,63.83,63.86,63.81,63.83,29913.0,54.1657,54.1912,54.1488,54.1657,29913.0
2016-08-31 15:30:00,63.83,63.87,63.81,63.86,28161.0,54.1657,54.1997,54.1488,54.1912,28161.0
2016-08-31 15:35:00,63.86,63.9,63.83,63.89,31439.0,54.1912,54.2251,54.1657,54.2167,31439.0
2016-08-31 15:40:00,63.89,63.95,63.89,63.95,16920.0,54.2167,54.2676,54.2167,54.2676,16920.0
2016-08-31 15:45:00,63.95,63.97,63.92,63.93,37461.0,54.2676,54.2846,54.2421,54.2506,37461.0
2016-08-31 15:50:00,63.92,63.94,63.92,63.93,31186.0,54.2421,54.2591,54.2421,54.2506,31186.0
2016-08-31 15:55:00,63.92,63.97,63.91,63.93,87244.0,54.2421,54.2846,54.2336,54.2506,87244.0
2016-09-01 09:30:00,63.98,64.11,63.9,64.02,41554.0,54.293,54.4034,54.2251,54.327,41554.0
2016-09-01 09:35:00,64.0,64.11,64.0,64.08,7729.0,54.31,54.4034,54.31,54.3779,7729.0
2016-09-01 09:40:00,64.08,64.12,64.04,64.09,8653.0,54.3779,54.4118,54.344,54.3864,8653.0
2016-09-01 09:45:00,64.1,64.12,64.03,64.03,11558.0,54.3949,54.4118,54.3355,54.3355,11558.0
2016-09-01 09:50:00,64.04,64.04,63.88,63.99,28176.0,54.344,54.344,54.2082,54.3015,28176.0
2016-09-01 09:55:00,64.0,64.01,63.91,63.96,19482.0,54.31,54.3185,54.2336,54.2761,19482.0
2016-09-01 10:00:00,63.96,64.04,63.91,64.04,25668.0,54.2761,54.344,54.2336,54.344,25668.0
2016-09-01 10:05:00,64.05,64.07,63.98,64.03,35920.0,54.3524,54.3694,54.293,54.3355,35920.0
2016-09-01 10:10:00,64.02,64.05,63.98,64.03,23657.0,54.327,54.3524,54.293,54.3355,23657.0
2016-09-01 10:15:00,64.03,64.08,64.0,64.01,16427.0,54.3355,54.3779,54.31,54.3185,16427.0
2016-09-01 10:20:00,64.01,64.01,63.9,63.93,13087.0,54.3185,54.3185,54.2251,54.2506,13087.0
2016-09-01 10:25:00,63.92,64.0,63.92,63.93,12110.0,54.2421,54.31,54.2421,54.2506,12110.0
2016-09-01 10:30:00,63.94,63.94,63.79,63.81,25185.0,54.2591,54.2591,54.1318,54.1488,25185.0
2016-09-01 10:35:00,63.82,63.88,63.82,63.88,9475.0,54.1573,54.2082,54.1573,54.2082,9475.0
2016-09-01 10:40:00,63.88,63.92,63.87,63.92,12513.0,54.2082,54.2421,54.1997,54.2421,12513.0
2016-09-01 10:45:00,63.92,64.0,63.9,63.9,32382.0,54.2421,54.31,54.2251,54.2251,32382.0
2016-09-01 10:50:00,63.9,63.9,63.78,63.78,17786.0,54.2251,54.2251,54.1233,54.1233,17786.0
2016-09-01 10:55:00,63.78,63.79,63.72,63.72,12854.0,54.1233,54.1318,54.0724,54.0724,12854.0
2016-09-01 11:00:00,63.72,63.75,63.67,63.72,31352.0,54.0724,54.0979,54.03,54.0724,31352.0
2016-09-01 11:05:00,63.73,63.76,63.71,63.76,9783.0,54.0809,54.1063,54.0639,54.1063,9783.0
2016-09-01 11:10:00,63.77,63.79,63.75,63.78,8909.0,54.1148,54.1318,54.0979,54.1233,8909.0
2016-09-01 11:15:00,63.78,63.82,63.77,63.82,10439.0,54.1233,54.1573,54.1148,54.1573,10439.0
2016-09-01 11:20:00,63.82,63.88,63.82,63.87,28688.0,54.1573,54.2082,54.1573,54.1997,28688.0
2016-09-01 11:25:00,63.87,63.89,63.83,63.84,16144.0,54.1997,54.2167,54.1657,54.1742,16144.0
2016-09-01 11:30:00,63.84,63.87,63.82,63.86,15839.0,54.1742,54.1997,54.1573,54.1912,15839.0
2016-09-01 11:35:00,63.86,63.89,63.83,63.83,81404.0,54.1912,54.2167,54.1657,54.1657,81404.0
2016-09-01 11:40:00,63.82,63.88,63.81,63.87,16916.0,54.1573,54.2082,54.1488,54.1997,16916.0
2016-09-01 11:45:00,63.86,63.91,63.84,63.91,62902.0,54.1912,54.2336,54.1742,54.2336,62902.0
2016-09-01 11:50:00,63.9,63.9,63.81,63.82,48246.0,54.2251,54.2251,54.1488,54.1573,48246.0
2016-09-01 11:55:00,63.82,63.84,63.8,63.84,19888.0,54.1573,54.1742,54.1403,54.1742,19888.0
2016-09-01 12:00:00,63.85,63.86,63.83,63.84,16833.0,54.1827,54.1912,54.1657,54.1742,16833.0
2016-09-01 12:05:00,63.84,63.94,63.83,63.91,34393.0,54.1742,54.2591,54.1657,54.2336,34393.0
2016-09-01 12:10:00,63.9,63.93,63.9,63.93,5760.0,54.2251,54.2506,54.2251,54.2506,5760.0
2016-09-01 12:15:00,63.93,63.99,63.93,63.98,12413.0,54.2506,54.3015,54.2506,54.293,12413.0
2016-09-01 12:20:00,63.97,64.13,63.97,64.13,10457.0,54.2846,54.4203,54.2846,54.4203,10457.0
2016-09-01 12:25:00,64.12,64.13,64.04,64.04,20594.0,54.4118,54.4203,54.344,54.344,20594.0
2016-09-01 12:30:00,64.04,64.09,64.04,64.08,41666.0,54.344,54.3864,54.344,54.3779,41666.0
2016-09-01 12:35:00,64.07,64.11,64.07,64.07,26930.0,54.3694,54.4034,54.3694,54.3694,26930.0
2016-09-01 12:40:00,64.07,64.07,64.05,64.05,14077.0,54.3694,54.3694,54.3524,54.3524,14077.0
2016-09-01 12:45:00,64.05,64.06,64.05,64.06,5722.0,54.3524,54.3609,54.3524,54.3609,5722.0
2016-09-01 12:50:00,64.05,64.07,64.04,64.05,33123.0,54.3524,54.3694,54.344,54.3524,33123.0
2016-09-01 12:55:00,64.05,64.06,64.03,64.03,4246.0,54.3524,54.3609,54.3355,54.3355,4246.0
2016-09-01 13:00:00,64.03,64.04,64.0,64.0,11070.0,54.3355,54.344,54.31,54.31,11070.0
2016-09-01 13:05:00,63.99,64.01,63.99,63.99,10087.0,54.3015,54.3185,54.3015,54.3015,10087.0
2016-09-01 13:10:00,63.99,63.99,63.97,63.99,3414.0,54.3015,54.3015,54.2846,54.3015,3414.0
2016-09-01 13:15:00,63.99,64.01,63.98,64.01,6139.0,54.3015,54.3185,54.293,54.3185,6139.0
2016-09-01 13:20:00,64.01,64.01,63.99,64.0,8976.0,54.3185,54.3185,54.3015,54.31,8976.0
2016-09-01 13:25:00,64.0,64.0,63.96,64.0,6052.0,54.31,54.31,54.2761,54.31,6052.0
2016-09-01 13:30:00,64.0,64.01,64.0,64.01,5981.0,54.31,54.3185,54.31,54.3185,5981.0
2016-09-01 13:35:00,64.0,64.01,63.97,63.98,7381.0,54.31,54.3185,54.2846,54.293,7381.0
2016-09-01 13:40:00,63.97,63.99,63.95,63.95,8729.0,54.2846,54.3015,54.2676,54.2676,8729.0
2016-09-01 13:45:00,63.96,64.0,63.95,63.99,4620.0,54.2761,54.31,54.2676,54.3015,4620.0
2016-09-01 13:50:00,64.0,64.05,64.0,64.03,11278.0,54.31,54.3524,54.31,54.3355,11278.0
2016-09-01 13:55:00,64.04,64.06,64.0,64.0,11965.0,54.344,54.3609,54.31,54.31,11965.0
2016-09-01 14:00:00,64.0,64.01,63.95,63.96,6677.0,54.31,54.3185,54.2676,54.2761,6677.0
2016-09-01 14:05:00,63.97,63.97,63.94,63.94,7237.0,54.2846,54.2846,54.2591,54.2591,7237.0
2016-09-01 14:10:00,63.95,63.95,63.92,63.94,6133.0,54.2676,54.2676,54.2421,54.2591,6133.0
2016-09-01 14:15:00,63.95,63.97,63.93,63.97,7731.0,54.2676,54.2846,54.2506,54.2846,7731.0
2016-09-01 14:20:00,63.98,63.98,63.95,63.96,5011.0,54.293,54.293,54.2676,54.2761,5011.0
2016-09-01 14:25:00,63.97,64.01,63.96,64.0,5142.0,54.2846,54.3185,54.2761,54.31,5142.0
2016-09-01 14:30:00,64.0,64.02,63.99,63.99,6935.0,54.31,54.327,54.3015,54.3015,6935.0
2016-09-01 14:35:00,63.98,63.99,63.96,63.98,6515.0,54.293,54.3015,54.2761,54.293,6515.0
2016-09-01 14:40:00,63.99,64.0,63.96,63.99,13417.0,54.3015,54.31,54.2761,54.3015,13417.0
2016-09-01 14:45:00,64.0,64.05,64.0,64.02,12519.0,54.31,54.3524,54.31,54.327,12519.0
2016-09-01 14:50:00,64.03,64.05,64.01,64.05,8929.0,54.3355,54.3524,54.3185,54.3524,8929.0
2016-09-01 14:55:00,64.05,64.06,64.03,64.05,6831.0,54.3524,54.3609,54.3355,54.3524,6831.0
2016-09-01 15:00:00,64.05,64.05,63.98,63.98,13471.0,54.3524,54.3524,54.293,54.293,13471.0
2016-09-01 15:05:00,63.98,63.99,63.95,63.97,7052.0,54.293,54.3015,54.2676,54.2846,7052.0
2016-09-01 15:10:00,63.97,64.0,63.95,63.98,10756.0,54.2846,54.31,54.2676,54.293,10756.0
2016-09-01 15:15:00,63.97,64.0,63.97,64.0,4696.0,54.2846,54.31,54.2846,54.31,4696.0
2016-09-01 15:20:00,64.0,64.06,63.99,64.03,13680.0,54.31,54.3609,54.3015,54.3355,13680.0
2016-09-01 15:25:00,64.03,64.05,64.01,64.02,9087.0,54.3355,54.3524,54.3185,54.327,9087.0
2016-09-01 15:30:00,64.02,64.03,64.0,64.01,15870.0,54.327,54.3355,54.31,54.3185,15870.0
2016-09-01 15:35:00,64.01,64.03,64.0,64.0,15365.0,54.3185,54.3355,54.31,54.31,15365.0
2016-09-01 15:40:00,64.01,64.06,64.0,64.01,50914.0,54.3185,54.3609,54.31,54.3185,50914.0
2016-09-01 15:45:00,64.02,64.06,64.01,64.02,33069.0,54.327,54.3609,54.3185,54.327,33069.0
2016-09-01 15:50:00,64.03,64.03,63.99,64.0,169772.0,54.3355,54.3355,54.3015,54.31,169772.0
2016-09-01 15:55:00,64.0,64.03,63.99,63.99,125912.0,54.31,54.3355,54.3015,54.3015,125912.0
2016-09-02 09:30:00,64.33,64.61,64.3,64.51,30829.0,54.59,54.8277,54.5646,54.7428,30829.0
2016-09-02 09:35:00,64.49,64.57,64.47,64.51,56597.0,54.7258,54.7937,54.7088,54.7428,56597.0
2016-09-02 09:40:00,64.5,64.59,64.46,64.54,27553.0,54.7343,54.8107,54.7004,54.7682,27553.0
2016-09-02 09:45:00,64.57,64.62,64.49,64.49,10612.0,54.7937,54.8361,54.7258,54.7258,10612.0
2016-09-02 09:50:00,64.49,64.56,64.48,64.5,16043.0,54.7258,54.7852,54.7173,54.7343,16043.0
2016-09-02 09:55:00,64.5,64.51,64.46,64.48,9483.0,54.7343,54.7428,54.7004,54.7173,9483.0
2016-09-02 10:00:00,64.5,64.5,64.33,64.33,9652.0,54.7343,54.7343,54.59,54.59,9652.0
2016-09-02 10:05:00,64.33,64.39,64.24,64.24,17706.0,54.59,54.641,54.5137,54.5137,17706.0
2016-09-02 10:10:00,64.25,64.29,64.17,64.21,12037.0,54.5222,54.5561,54.4543,54.4882,12037.0
2016-09-02 10:15:00,64.21,64.31,64.16,64.26,17414.0,54.4882,54.5731,54.4458,54.5306,17414.0
2016-09-02 10:20:00,64.26,64.26,64.16,64.2,14257.0,54.5306,54.5306,54.4458,54.4797,14257.0
2016-09-02 10:25:00,64.2,64.21,64.08,64.15,15290.0,54.4797,54.4882,54.3779,54.4373,15290.0
2016-09-02 10:30:00,64.13,64.2,64.13,64.19,12514.0,54.4203,54.4797,54.4203,54.4712,12514.0
2016-09-02 10:35:00,64.19,64.24,64.19,64.23,10240.0,54.4712,54.5137,54.4712,54.5052,10240.0
2016-09-02 10:40:00,64.22,64.22,64.12,64.14,68653.0,54.4967,54.4967,54.4118,54.4288,68653.0
2016-09-02 10:45:00,64.14,64.23,64.14,64.22,35298.0,54.4288,54.5052,54.4288,54.4967,35298.0
2016-09-02 10:50:00,64.22,64.31,64.22,64.3,9811.0,54.4967,54.5731,54.4967,54.5646,9811.0
2016-09-02 10:55:00,64.29,64.31,64.23,64.23,8841.0,54.5561,54.5731,54.5052,54.5052,8841.0
2016-09-02 11:00:00,64.23,64.29,64.23,64.25,8536.0,54.5052,54.5561,54.5052,54.5222,8536.0
2016-09-02 11:05:00,64.26,64.3,64.24,64.24,16540.0,54.5306,54.5646,54.5137,54.5137,16540.0
2016-09-02 11:10:00,64.23,64.25,64.2,64.23,12012.0,54.5052,54.5222,54.4797,54.5052,12012.0
2016-09-02 11:15:00,64.23,64.25,64.22,64.22,5989.0,54.5052,54.5222,54.4967,54.4967,5989.0
2016-09-02 11:20:00,64.21,64.22,64.17,64.2,9538.0,54.4882,54.4967,54.4543,54.4797,9538.0
2016-09-02 11:25:00,64.2,64.22,64.16,64.17,25712.0,54.4797,54.4967,54.4458,54.4543,25712.0
2016-09-02 11:30:00,64.17,64.25,64.16,64.24,22849.0,54.4543,54.5222,54.4458,54.5137,22849.0
2016-09-02 11:35:00,64.24,64.25,64.2,64.21,8522.0,54.5137,54.5222,54.4797,54.4882,8522.0
2016-09-02 11:40:00,64.21,64.24,64.2,64.2,16807.0,54.4882,54.5137,54.4797,54.4797,16807.0
2016-09-02 11:45:00,64.21,64.23,64.2,64.23,11486.0,54.4882,54.5052,54.4797,54.5052,11486.0
2016-09-02 11:50:00,64.22,64.25,64.21,64.23,52786.0,54.4967,54.5222,54.4882,54.5052,52786.0
2016-09-02 11:55:00,64.22,64.28,64.22,64.25,16440.0,54.4967,54.5476,54.4967,54.5222,16440.0
2016-09-02 12:00:00,64.25,64.29,64.25,64.28,10104.0,54.5222,54.5561,54.5222,54.5476,10104.0
2016-09-02 12:05:00,64.29,64.31,64.27,64.27,10363.0,54.5561,54.5731,54.5391,54.5391,10363.0
2016-09-02 12:10:00,64.28,64.29,64.26,64.27,3310.0,54.5476,54.5561,54.5306,54.5391,3310.0
2016-09-02 12:15:00,64.27,64.27,64.21,64.23,13227.0,54.5391,54.5391,54.4882,54.5052,13227.0
2016-09-02 12:20:00,64.22,64.24,64.2,64.23,7847.0,54.4967,54.5137,54.4797,54.5052,7847.0
2016-09-02 12:25:00,64.24,64.29,64.24,64.28,9034.0,54.5137,54.5561,54.5137,54.5476,9034.0
2016-09-02 12:30:00,64.27,64.29,64.25,64.28,5492.0,54.5391,54.5561,54.5222,54.5476,5492.0
2016-09-02 12:35:00,64.28,64.29,64.26,64.29,3153.0,54.5476,54.5561,54.5306,54.5561,3153.0
2016-09-02 12:40:00,64.29,64.3,64.28,64.3,9241.0,54.5561,54.5646,54.5476,54.5646,9241.0
2016-09-02 12:45:00,64.29,64.3,64.27,64.28,6279.0,54.5561,54.5646,54.5391,54.5476,6279.0
2016-09-02 12:50:00,64.29,64.31,64.27,64.28,12160.0,54.5561,54.5731,54.5391,54.5476,12160.0
2016-09-02 12:55:00,64.29,64.29,64.23,64.25,9158.0,54.5561,54.5561,54.5052,54.5222,9158.0
2016-09-02 13:00:00,64.25,64.3,64.25,64.28,9548.0,54.5222,54.5646,54.5222,54.5476,9548.0
2016-09-02 13:05:00,64.26,64.28,64.24,64.24,9211.0,54.5306,54.5476,54.5137,54.5137,9211.0
2016-09-02 13:10:00,64.25,64.27,64.23,64.26,11255.0,54.5222,54.5391,54.5052,54.5306,11255.0
2016-09-02 13:15:00,64.27,64.28,64.25,64.25,4925.0,54.5391,54.5476,54.5222,54.5222,4925.0
2016-09-02 13:20:00,64.25,64.27,64.24,64.26,7773.0,54.5222,54.5391,54.5137,54.5306,7773.0
2016-09-02 13:25:00,64.25,64.27,64.23,64.25,16450.0,54.5222,54.5391,54.5052,54.5222,16450.0
2016-09-02 13:30:00,64.25,64.27,64.22,64.22,10500.0,54.5222,54.5391,54.4967,54.4967,10500.0
2016-09-02 13:35:00,64.23,64.25,64.21,64.23,10907.0,54.5052,54.5222,54.4882,54.5052,10907.0
2016-09-02 13:40:00,64.22,64.22,64.19,64.19,7688.0,54.4967,54.4967,54.4712,54.4712,7688.0
2016-09-02 13:45:00,64.19,64.24,64.19,64.22,4979.0,54.4712,54.5137,54.4712,54.4967,4979.0
2016-09-02 13:50:00,64.21,64.25,64.21,64.24,2624.0,54.4882,54.5222,54.4882,54.5137,2624.0
2016-09-02 13:55:00,64.24,64.25,64.2,64.21,5456.0,54.5137,54.5222,54.4797,54.4882,5456.0
2016-09-02 14:00:00,64.21,64.24,64.2,64.22,3541.0,54.4882,54.5137,54.4797,54.4967,3541.0
2016-09-02 14:05:00,64.23,64.29,64.23,64.29,7513.0,54.5052,54.5561,54.5052,54.5561,7513.0
2016-09-02 14:10:00,64.29,64.3,64.28,64.29,7615.0,54.5561,54.5646,54.5476,54.5561,7615.0
2016-09-02 14:15:00,64.29,64.32,64.28,64.3,9351.0,54.5561,54.5816,54.5476,54.5646,9351.0
2016-09-02 14:20:00,64.29,64.32,64.28,64.29,10878.0,54.5561,54.5816,54.5476,54.5561,10878.0
2016-09-02 14:25:00,64.29,64.32,64.28,64.29,12388.0,54.5561,54.5816,54.5476,54.5561,12388.0
2016-09-02 14:30:00,64.29,64.32,64.29,64.31,10511.0,54.5561,54.5816,54.5561,54.5731,10511.0
2016-09-02 14:35:00,64.3,64.31,64.28,64.31,7045.0,54.5646,54.5731,54.5476,54.5731,7045.0
2016-09-02 14:40:00,64.31,64.35,64.31,64.33,11984.0,54.5731,54.607,54.5731,54.59,11984.0
2016-09-02 14:45:00,64.32,64.33,64.31,64.32,13178.0,54.5816,54.59,54.5731,54.5816,13178.0
2016-09-02 14:50:00,64.31,64.34,64.31,64.34,6956.0,54.5731,54.5985,54.5731,54.5985,6956.0
2016-09-02 14:55:00,64.35,64.36,64.35,64.36,7336.0,54.607,54.6155,54.607,54.6155,7336.0
2016-09-02 15:00:00,64.36,64.37,64.33,64.33,10251.0,54.6155,54.624,54.59,54.59,10251.0
2016-09-02 15:05:00,64.34,64.35,64.3,64.3,11754.0,54.5985,54.607,54.5646,54.5646,11754.0
2016-09-02 15:10:00,64.3,64.32,64.3,64.3,8346.0,54.5646,54.5816,54.5646,54.5646,8346.0
2016-09-02 15:15:00,64.29,64.3,64.27,64.3,13755.0,54.5561,54.5646,54.5391,54.5646,13755.0
2016-09-02 15:20:00,64.29,64.33,64.28,64.29,11364.0,54.5561,54.59,54.5476,54.5561,11364.0
2016-09-02 15:25:00,64.3,64.33,64.29,64.32,11543.0,54.5646,54.59,54.5561,54.5816,11543.0
2016-09-02 15:30:00,64.32,64.35,64.3,64.31,15045.0,54.5816,54.607,54.5646,54.5731,15045.0
2016-09-02 15:35:00,64.32,64.35,64.3,64.32,16743.0,54.5816,54.607,54.5646,54.5816,16743.0
2016-09-02 15:40:00,64.32,64.37,64.32,64.34,19807.0,54.5816,54.624,54.5816,54.5985,19807.0
2016-09-02 15:45:00,64.35,64.36,64.28,64.28,35411.0,54.607,54.6155,54.5476,54.5476,35411.0
2016-09-02 15:50:00,64.29,64.34,64.28,64.34,42542.0,54.5561,54.5985,54.5476,54.5985,42542.0
2016-09-02 15:55:00,64.33,64.35,64.32,64.35,73916.0,54.59,54.607,54.5816,54.607,73916.0
2016-09-06 09:30:00,64.51,64.84,64.51,64.71,56883.0,54.7428,55.0228,54.7428,54.9125,56883.0
2016-09-06 09:35:00,64.69,64.69,64.38,64.38,33811.0,54.8955,54.8955,54.6325,54.6325,33811.0
2016-09-06 09:40:00,64.37,64.46,64.32,64.35,36680.0,54.624,54.7004,54.5816,54.607,36680.0
2016-09-06 09:45:00,64.36,64.47,64.36,64.37,39742.0,54.6155,54.7088,54.6155,54.624,39742.0
2016-09-06 09:50:00,64.35,64.36,64.21,64.26,24205.0,54.607,54.6155,54.4882,54.5306,24205.0
2016-09-06 09:55:00,64.27,64.37,64.25,64.31,23833.0,54.5391,54.624,54.5222,54.5731,23833.0
2016-09-06 10:00:00,64.31,64.39,64.28,64.39,37146.0,54.5731,54.641,54.5476,54.641,37146.0
2016-09-06 10:05:00,64.38,64.41,64.2,64.34,40146.0,54.6325,54.6579,54.4797,54.5985,40146.0
2016-09-06 10:10:00,64.34,64.48,64.34,64.48,42748.0,54.5985,54.7173,54.5985,54.7173,42748.0
2016-09-06 10:15:00,64.48,64.5,64.39,64.4,47495.0,54.7173,54.7343,54.641,54.6494,47495.0
2016-09-06 10:20:00,64.39,64.47,64.39,64.44,42441.0,54.641,54.7088,54.641,54.6834,42441.0
2016-09-06 10:25:00,64.45,64.48,64.4,64.4,38790.0,54.6919,54.7173,54.6494,54.6494,38790.0
2016-09-06 10:30:00,64.41,64.5,64.4,64.49,36615.0,54.6579,54.7343,54.6494,54.7258,36615.0
2016-09-06 10:35:00,64.49,64.52,64.46,64.48,43397.0,54.7258,54.7513,54.7004,54.7173,43397.0
2016-09-06 10:40:00,64.46,64.53,64.42,64.53,27307.0,54.7004,54.7598,54.6664,54.7598,27307.0
2016-09-06 10:45:00,64.54,64.55,64.47,64.47,32460.0,54.7682,54.7767,54.7088,54.7088,32460.0
2016-09-06 10:50:00,64.48,64.54,64.46,64.53,33518.0,54.7173,54.7682,54.7004,54.7598,33518.0
2016-09-06 10:55:00,64.54,64.58,64.49,64.53,41962.0,54.7682,54.8022,54.7258,54.7598,41962.0
2016-09-06 11:00:00,64.53,64.53,64.45,64.5,21287.0,54.7598,54.7598,54.6919,54.7343,21287.0
2016-09-06 11:05:00,64.5,64.53,64.45,64.48,37537.0,54.7343,54.7598,54.6919,54.7173,37537.0
2016-09-06 11:10:00,64.48,64.54,64.47,64.52,20817.0,54.7173,54.7682,54.7088,54.7513,20817.0
2016-09-06 11:15:00,64.53,64.53,64.46,64.47,38640.0,54.7598,54.7598,54.7004,54.7088,38640.0
2016-09-06 11:20:00,64.47,64.57,64.47,64.56,30549.0,54.7088,54.7937,54.7088,54.7852,30549.0
2016-09-06 11:25:00,64.57,64.66,64.57,64.65,34730.0,54.7937,54.8701,54.7937,54.8616,34730.0
2016-09-06 11:30:00,64.64,64.67,64.62,64.65,34118.0,54.8531,54.8786,54.8361,54.8616,34118.0
2016-09-06 11:35:00,64.66,64.74,64.64,64.74,17619.0,54.8701,54.938,54.8531,54.938,17619.0
2016-09-06 11:40:00,64.73,64.74,64.7,64.73,18974.0,54.9295,54.938,54.904,54.9295,18974.0
2016-09-06 11:45:00,64.72,64.82,64.72,64.75,45336.0,54.921,55.0059,54.921,54.9465,45336.0
2016-09-06 11:50:00,64.75,64.76,64.72,64.75,29915.0,54.9465,54.9549,54.921,54.9465,29915.0
2016-09-06 11:55:00,64.74,64.78,64.74,64.77,32606.0,54.938,54.9719,54.938,54.9634,32606.0
2016-09-06 12:00:00,64.77,64.79,64.7,64.7,13341.0,54.9634,54.9804,54.904,54.904,13341.0
2016-09-06 12:05:00,64.7,64.7,64.63,64.65,15702.0,54.904,54.904,54.8446,54.8616,15702.0
2016-09-06 12:10:00,64.66,64.66,64.58,64.58,10749.0,54.8701,54.8701,54.8022,54.8022,10749.0
2016-09-06 12:15:00,64.58,64.6,64.56,64.56,36923.0,54.8022,54.8192,54.7852,54.7852,36923.0
2016-09-06 12:20:00,64.56,64.61,64.54,64.59,39964.0,54.7852,54.8277,54.7682,54.8107,39964.0
2016-09-06 12:25:00,64.58,64.59,64.55,64.59,7273.0,54.8022,54.8107,54.7767,54.8107,7273.0
2016-09-06 12:30:00,64.59,64.61,64.56,64.58,15300.0,54.8107,54.8277,54.7852,54.8022,15300.0
2016-09-06 12:35:00,64.57,64.57,64.5,64.5,9705.0,54.7937,54.7937,54.7343,54.7343,9705.0
2016-09-06 12:40:00,64.51,64.55,64.5,64.53,11235.0,54.7428,54.7767,54.7343,54.7598,11235.0
2016-09-06 12:45:00,64.52,64.52,64.44,64.44,16269.0,54.7513,54.7513,54.6834,54.6834,16269.0
2016-09-06 12:50:00,64.44,64.51,64.44,64.5,15486.0,54.6834,54.7428,54.6834,54.7343,15486.0
2016-09-06 12:55:00,64.5,64.5,64.46,64.47,8017.0,54.7343,54.7343,54.7004,54.7088,8017.0
2016-09-06 13:00:00,64.48,64.5,64.45,64.5,17495.0,54.7173,54.7343,54.6919,54.7343,17495.0
2016-09-06 13:05:00,64.49,64.5,64.47,64.47,3096.0,54.7258,54.7343,54.7088,54.7088,3096.0
2016-09-06 13:10:00,64.46,64.48,64.45,64.48,8663.0,54.7004,54.7173,54.6919,54.7173,8663.0
2016-09-06 13:15:00,64.48,64.5,64.47,64.48,8823.0,54.7173,54.7343,54.7088,54.7173,8823.0
2016-09-06 13:20:00,64.48,64.48,64.43,64.43,4291.0,54.7173,54.7173,54.6749,54.6749,4291.0
2016-09-06 13:25:00,64.44,64.44,64.4,64.43,20338.0,54.6834,54.6834,54.6494,54.6749,20338.0
2016-09-06 13:30:00,64.43,64.45,64.41,64.43,7626.0,54.6749,54.6919,54.6579,54.6749,7626.0
2016-09-06 13:35:00,64.44,64.46,64.43,64.46,10396.0,54.6834,54.7004,54.6749,54.7004,10396.0
2016-09-06 13:40:00,64.46,64.47,64.44,64.44,8329.0,54.7004,54.7088,54.6834,54.6834,8329.0
2016-09-06 13:45:00,64.45,64.5,64.44,64.5,8905.0,54.6919,54.7343,54.6834,54.7343,8905.0
2016-09-06 13:50:00,64.5,64.51,64.48,64.51,9661.0,54.7343,54.7428,54.7173,54.7428,9661.0
2016-09-06 13:55:00,64.51,64.52,64.5,64.52,15197.0,54.7428,54.7513,54.7343,54.7513,15197.0
2016-09-06 14:00:00,64.52,64.52,64.51,64.52,3600.0,54.7513,54.7513,54.7428,54.7513,3600.0
2016-09-06 14:05:00,64.51,64.52,64.49,64.49,8441.0,54.7428,54.7513,54.7258,54.7258,8441.0
2016-09-06 14:10:00,64.49,64.52,64.48,64.52,13661.0,54.7258,54.7513,54.7173,54.7513,13661.0
2016-09-06 14:15:00,64.51,64.53,64.5,64.52,13772.0,54.7428,54.7598,54.7343,54.7513,13772.0
2016-09-06 14:20:00,64.52,64.57,64.52,64.56,14558.0,54.7513,54.7937,54.7513,54.7852,14558.0
2016-09-06 14:25:00,64.55,64.55,64.53,64.53,8300.0,54.7767,54.7767,54.7598,54.7598,8300.0
2016-09-06 14:30:00,64.53,64.57,64.52,64.56,16063.0,54.7598,54.7937,54.7513,54.7852,16063.0
2016-09-06 14:35:00,64.56,64.56,64.52,64.52,11672.0,54.7852,54.7852,54.7513,54.7513,11672.0
2016-09-06 14:40:00,64.52,64.54,64.5,64.5,15688.0,54.7513,54.7682,54.7343,54.7343,15688.0
2016-09-06 14:45:00,64.51,64.51,64.48,64.49,6909.0,54.7428,54.7428,54.7173,54.7258,6909.0
2016-09-06 14:50:00,64.48,64.49,64.44,64.49,10411.0,54.7173,54.7258,54.6834,54.7258,10411.0
2016-09-06 14:55:00,64.49,64.53,64.48,64.53,9341.0,54.7258,54.7598,54.7173,54.7598,9341.0
2016-09-06 15:00:00,64.53,64.54,64.52,64.53,8046.0,54.7598,54.7682,54.7513,54.7598,8046.0
2016-09-06 15:05:00,64.54,64.6,64.52,64.58,36811.0,54.7682,54.8192,54.7513,54.8022,36811.0
2016-09-06 15:10:00,64.58,64.59,64.55,64.57,21145.0,54.8022,54.8107,54.7767,54.7937,21145.0
2016-09-06 15:15:00,64.57,64.61,64.57,64.58,15094.0,54.7937,54.8277,54.7937,54.8022,15094.0
2016-09-06 15:20:00,64.58,64.63,64.58,64.62,13074.0,54.8022,54.8446,54.8022,54.8361,13074.0
2016-09-06 15:25:00,64.62,64.69,64.62,64.69,39483.0,54.8361,54.8955,54.8361,54.8955,39483.0
2016-09-06 15:30:00,64.68,64.69,64.6,64.61,28805.0,54.8871,54.8955,54.8192,54.8277,28805.0
2016-09-06 15:35:00,64.6,64.63,64.6,64.62,27484.0,54.8192,54.8446,54.8192,54.8361,27484.0
2016-09-06 15:40:00,64.62,64.66,64.61,64.66,32674.0,54.8361,54.8701,54.8277,54.8701,32674.0
2016-09-06 15:45:00,64.66,64.68,64.64,64.64,68026.0,54.8701,54.8871,54.8531,54.8531,68026.0
2016-09-06 15:50:00,64.65,64.67,64.64,64.66,74889.0,54.8616,54.8786,54.8531,54.8701,74889.0
2016-09-06 15:55:00,64.67,64.67,64.63,64.66,143422.0,54.8786,54.8786,54.8446,54.8701,143422.0
2016-09-07 09:30:00,64.2,64.26,64.09,64.25,55067.0,54.8281,54.8794,54.7342,54.8708,55067.0
2016-09-07 09:35:00,64.27,64.27,63.98,64.04,32946.0,54.8879,54.8879,54.6403,54.6915,32946.0
2016-09-07 09:40:00,64.06,64.07,63.98,64.04,17552.0,54.7086,54.7171,54.6403,54.6915,17552.0
2016-09-07 09:45:00,64.04,64.1,63.97,64.06,41825.0,54.6915,54.7427,54.6317,54.7086,41825.0
2016-09-07 09:50:00,64.07,64.1,63.98,64.06,51142.0,54.7171,54.7427,54.6403,54.7086,51142.0
2016-09-07 09:55:00,64.05,64.11,64.02,64.08,21558.0,54.7,54.7513,54.6744,54.7257,21558.0
2016-09-07 10:00:00,64.07,64.13,64.01,64.03,27209.0,54.7171,54.7684,54.6659,54.683,27209.0
2016-09-07 10:05:00,64.03,64.1,63.99,64.06,40856.0,54.683,54.7427,54.6488,54.7086,40856.0
2016-09-07 10:10:00,64.07,64.1,64.01,64.05,22920.0,54.7171,54.7427,54.6659,54.7,22920.0
2016-09-07 10:15:00,64.04,64.09,64.02,64.07,21535.0,54.6915,54.7342,54.6744,54.7171,21535.0
2016-09-07 10:20:00,64.07,64.07,64.0,64.02,72899.0,54.7171,54.7171,54.6573,54.6744,72899.0
2016-09-07 10:25:00,64.0,64.1,64.0,64.1,24912.0,54.6573,54.7427,54.6573,54.7427,24912.0
2016-09-07 10:30:00,64.1,64.2,64.08,64.19,28834.0,54.7427,54.8281,54.7257,54.8196,28834.0
2016-09-07 10:35:00,64.19,64.28,64.19,64.25,32113.0,54.8196,54.8965,54.8196,54.8708,32113.0
2016-09-07 10:40:00,64.26,64.3,64.2,64.23,127672.0,54.8794,54.9135,54.8281,54.8538,127672.0
2016-09-07 10:45:00,64.24,64.24,64.1,64.12,15826.0,54.8623,54.8623,54.7427,54.7598,15826.0
2016-09-07 10:50:00,64.13,64.16,64.08,64.09,11190.0,54.7684,54.794,54.7257,54.7342,11190.0
2016-09-07 10:55:00,64.09,64.12,64.07,64.09,14251.0,54.7342,54.7598,54.7171,54.7342,14251.0
2016-09-07 11:00:00,64.09,64.13,64.08,64.12,10893.0,54.7342,54.7684,54.7257,54.7598,10893.0
2016-09-07 11:05:00,64.12,64.13,64.09,64.12,13680.0,54.7598,54.7684,54.7342,54.7598,13680.0
2016-09-07 11:10:00,64.12,64.12,64.05,64.06,17347.0,54.7598,54.7598,54.7,54.7086,17347.0
2016-09-07 11:15:00,64.06,64.06,64.0,64.0,27435.0,54.7086,54.7086,54.6573,54.6573,27435.0
2016-09-07 11:20:00,64.0,64.02,63.99,64.0,19227.0,54.6573,54.6744,54.6488,54.6573,19227.0
2016-09-07 11:25:00,64.01,64.04,63.99,64.04,36264.0,54.6659,54.6915,54.6488,54.6915,36264.0
2016-09-07 11:30:00,64.03,64.05,63.99,64.01,19264.0,54.683,54.7,54.6488,54.6659,19264.0
2016-09-07 11:35:00,64.01,64.01,63.9,63.91,75525.0,54.6659,54.6659,54.5719,54.5805,75525.0
2016-09-07 11:40:00,63.91,63.92,63.85,63.85,9470.0,54.5805,54.589,54.5292,54.5292,9470.0
2016-09-07 11:45:00,63.85,63.88,63.83,63.83,12041.0,54.5292,54.5549,54.5122,54.5122,12041.0
2016-09-07 11:50:00,63.84,63.9,63.84,63.88,10486.0,54.5207,54.5719,54.5207,54.5549,10486.0
2016-09-07 11:55:00,63.88,63.91,63.86,63.9,13790.0,54.5549,54.5805,54.5378,54.5719,13790.0
2016-09-07 12:00:00,63.9,63.93,63.89,63.93,41718.0,54.5719,54.5976,54.5634,54.5976,41718.0
2016-09-07 12:05:00,63.93,63.97,63.89,63.9,21951.0,54.5976,54.6317,54.5634,54.5719,21951.0
2016-09-07 12:10:00,63.9,63.9,63.85,63.86,4463.0,54.5719,54.5719,54.5292,54.5378,4463.0
2016-09-07 12:15:00,63.87,63.88,63.86,63.86,4158.0,54.5463,54.5549,54.5378,54.5378,4158.0
2016-09-07 12:20:00,63.86,63.91,63.84,63.9,9174.0,54.5378,54.5805,54.5207,54.5719,9174.0
2016-09-07 12:25:00,63.9,63.96,63.9,63.95,10208.0,54.5719,54.6232,54.5719,54.6146,10208.0
2016-09-07 12:30:00,63.95,63.99,63.93,63.99,10875.0,54.6146,54.6488,54.5976,54.6488,10875.0
2016-09-07 12:35:00,63.99,64.01,63.98,64.0,4787.0,54.6488,54.6659,54.6403,54.6573,4787.0
2016-09-07 12:40:00,64.01,64.08,64.01,64.03,10411.0,54.6659,54.7257,54.6659,54.683,10411.0
2016-09-07 12:45:00,64.03,64.1,64.03,64.07,7859.0,54.683,54.7427,54.683,54.7171,7859.0
2016-09-07 12:50:00,64.07,64.07,64.02,64.03,5931.0,54.7171,54.7171,54.6744,54.683,5931.0
2016-09-07 12:55:00,64.03,64.03,63.99,64.01,9244.0,54.683,54.683,54.6488,54.6659,9244.0
2016-09-07 13:00:00,64.01,64.05,63.98,64.04,10397.0,54.6659,54.7,54.6403,54.6915,10397.0
2016-09-07 13:05:00,64.05,64.07,64.05,64.06,17953.0,54.7,54.7171,54.7,54.7086,17953.0
2016-09-07 13:10:00,64.07,64.08,64.03,64.08,14128.0,54.7171,54.7257,54.683,54.7257,14128.0
2016-09-07 13:15:00,64.07,64.11,64.07,64.11,4860.0,54.7171,54.7513,54.7171,54.7513,4860.0
2016-09-07 13:20:00,64.11,64.15,64.1,64.15,12168.0,54.7513,54.7854,54.7427,54.7854,12168.0
2016-09-07 13:25:00,64.14,64.15,64.08,64.09,7958.0,54.7769,54.7854,54.7257,54.7342,7958.0
2016-09-07 13:30:00,64.09,64.14,64.09,64.13,6195.0,54.7342,54.7769,54.7342,54.7684,6195.0
2016-09-07 13:35:00,64.13,64.13,64.12,64.12,4505.0,54.7684,54.7684,54.7598,54.7598,4505.0
2016-09-07 13:40:00,64.13,64.15,64.08,64.1,10760.0,54.7684,54.7854,54.7257,54.7427,10760.0
2016-09-07 13:45:00,64.1,64.12,64.09,64.09,7270.0,54.7427,54.7598,54.7342,54.7342,7270.0
2016-09-07 13:50:00,64.09,64.12,64.08,64.12,18474.0,54.7342,54.7598,54.7257,54.7598,18474.0
2016-09-07 13:55:00,64.12,64.13,64.1,64.11,10965.0,54.7598,54.7684,54.7427,54.7513,10965.0
2016-09-07 14:00:00,64.11,64.11,64.07,64.09,10966.0,54.7513,54.7513,54.7171,54.7342,10966.0
2016-09-07 14:05:00,64.09,64.1,64.08,64.08,8642.0,54.7342,54.7427,54.7257,54.7257,8642.0
2016-09-07 14:10:00,64.09,64.11,64.08,64.1,12827.0,54.7342,54.7513,54.7257,54.7427,12827.0
2016-09-07 14:15:00,64.1,64.11,64.09,64.1,5764.0,54.7427,54.7513,54.7342,54.7427,5764.0
2016-09-07 14:20:00,64.11,64.14,64.1,64.13,29230.0,54.7513,54.7769,54.7427,54.7684,29230.0
2016-09-07 14:25:00,64.12,64.13,64.11,64.11,6224.0,54.7598,54.7684,54.7513,54.7513,6224.0
2016-09-07 14:30:00,64.12,64.13,64.08,64.08,10460.0,54.7598,54.7684,54.7257,54.7257,10460.0
2016-09-07 14:35:00,64.08,64.11,64.06,64.1,13637.0,54.7257,54.7513,54.7086,54.7427,13637.0
2016-09-07 14:40:00,64.1,64.1,64.05,64.05,8665.0,54.7427,54.7427,54.7,54.7,8665.0
2016-09-07 14:45:00,64.06,64.08,64.04,64.05,9264.0,54.7086,54.7257,54.6915,54.7,9264.0
2016-09-07 14:50:00,64.05,64.09,64.05,64.07,12391.0,54.7,54.7342,54.7,54.7171,12391.0
2016-09-07 14:55:00,64.06,64.07,64.01,64.03,24639.0,54.7086,54.7171,54.6659,54.683,24639.0
2016-09-07 15:00:00,64.04,64.06,64.04,64.06,10162.0,54.6915,54.7086,54.6915,54.7086,10162.0
2016-09-07 15:05:00,64.06,64.07,64.02,64.03,25843.0,54.7086,54.7171,54.6744,54.683,25843.0
2016-09-07 15:10:00,64.03,64.09,64.03,64.09,17789.0,54.683,54.7342,54.683,54.7342,17789.0
2016-09-07 15:15:00,64.08,64.08,64.04,64.05,8409.0,54.7257,54.7257,54.6915,54.7,8409.0
2016-09-07 15:20:00,64.06,64.06,64.01,64.01,12521.0,54.7086,54.7086,54.6659,54.6659,12521.0
2016-09-07 15:25:00,64.01,64.02,63.99,63.99,18363.0,54.6659,54.6744,54.6488,54.6488,18363.0
2016-09-07 15:30:00,63.99,64.04,63.97,64.04,32439.0,54.6488,54.6915,54.6317,54.6915,32439.0
2016-09-07 15:35:00,64.03,64.06,64.03,64.05,15905.0,54.683,54.7086,54.683,54.7,15905.0
2016-09-07 15:40:00,64.04,64.05,64.04,64.05,14830.0,54.6915,54.7,54.6915,54.7,14830.0
2016-09-07 15:45:00,64.04,64.07,64.03,64.03,40512.0,54.6915,54.7171,54.683,54.683,40512.0
2016-09-07 15:50:00,64.03,64.05,64.02,64.04,37019.0,54.683,54.7,54.6744,54.6915,37019.0
2016-09-07 15:55:00,64.04,64.11,64.04,64.1,88827.0,54.6915,54.7513,54.6915,54.7427,88827.0
2016-09-08 09:30:00,63.95,64.1,63.9,63.99,30780.0,54.6146,54.7427,54.5719,54.6488,30780.0
2016-09-08 09:35:00,63.96,64.0,63.86,63.94,23614.0,54.6232,54.6573,54.5378,54.6061,23614.0
2016-09-08 09:40:00,63.95,64.03,63.91,64.03,20202.0,54.6146,54.683,54.5805,54.683,20202.0
2016-09-08 09:45:00,64.03,64.09,63.99,64.05,22400.0,54.683,54.7342,54.6488,54.7,22400.0
2016-09-08 09:50:00,64.03,64.16,64.03,64.08,23779.0,54.683,54.794,54.683,54.7257,23779.0
2016-09-08 09:55:00,64.08,64.22,64.08,64.18,24879.0,54.7257,54.8452,54.7257,54.8111,24879.0
2016-09-08 10:00:00,64.19,64.39,64.19,64.35,29595.0,54.8196,54.9904,54.8196,54.9562,29595.0
2016-09-08 10:05:00,64.35,64.38,64.3,64.35,27808.0,54.9562,54.9819,54.9135,54.9562,27808.0
2016-09-08 10:10:00,64.35,64.44,64.3,64.43,24472.0,54.9562,55.0331,54.9135,55.0246,24472.0
2016-09-08 10:15:00,64.42,64.43,64.35,64.42,18533.0,55.016,55.0246,54.9562,55.016,18533.0
2016-09-08 10:20:00,64.42,64.42,64.32,64.33,12707.0,55.016,55.016,54.9306,54.9392,12707.0
2016-09-08 10:25:00,64.33,64.34,64.28,64.28,9088.0,54.9392,54.9477,54.8965,54.8965,9088.0
2016-09-08 10:30:00,64.28,64.3,64.22,64.25,16136.0,54.8965,54.9135,54.8452,54.8708,16136.0
2016-09-08 10:35:00,64.27,64.33,64.26,64.3,17093.0,54.8879,54.9392,54.8794,54.9135,17093.0
2016-09-08 10:40:00,64.3,64.41,64.28,64.41,23026.0,54.9135,55.0075,54.8965,55.0075,23026.0
2016-09-08 10:45:00,64.41,64.45,64.39,64.42,23751.0,55.0075,55.0416,54.9904,55.016,23751.0
2016-09-08 10:50:00,64.41,64.41,64.37,64.38,17053.0,55.0075,55.0075,54.9733,54.9819,17053.0
2016-09-08 10:55:00,64.37,64.39,64.34,64.39,11198.0,54.9733,54.9904,54.9477,54.9904,11198.0
2016-09-08 11:00:00,64.4,64.42,64.33,64.36,21742.0,54.9989,55.016,54.9392,54.9648,21742.0
2016-09-08 11:05:00,64.36,64.36,64.29,64.31,13836.0,54.9648,54.9648,54.905,54.9221,13836.0
2016-09-08 11:10:00,64.32,64.34,64.27,64.27,16224.0,54.9306,54.9477,54.8879,54.8879,16224.0
2016-09-08 11:15:00,64.26,64.28,64.24,64.24,12695.0,54.8794,54.8965,54.8623,54.8623,12695.0
2016-09-08 11:20:00,64.25,64.25,64.21,64.21,6825.0,54.8708,54.8708,54.8367,54.8367,6825.0
2016-09-08 11:25:00,64.21,64.29,64.21,64.27,9973.0,54.8367,54.905,54.8367,54.8879,9973.0
2016-09-08 11:30:00,64.28,64.28,64.22,64.24,8364.0,54.8965,54.8965,54.8452,54.8623,8364.0
2016-09-08 11:35:00,64.24,64.24,64.18,64.23,14317.0,54.8623,54.8623,54.8111,54.8538,14317.0
2016-09-08 11:40:00,64.23,64.23,64.16,64.17,10199.0,54.8538,54.8538,54.794,54.8025,10199.0
2016-09-08 11:45:00,64.17,64.2,64.16,64.19,12933.0,54.8025,54.8281,54.794,54.8196,12933.0
2016-09-08 11:50:00,64.2,64.23,64.19,64.21,16417.0,54.8281,54.8538,54.8196,54.8367,16417.0
2016-09-08 11:55:00,64.22,64.22,64.17,64.2,9916.0,54.8452,54.8452,54.8025,54.8281,9916.0
2016-09-08 12:00:00,64.21,64.21,64.15,64.17,16039.0,54.8367,54.8367,54.7854,54.8025,16039.0
2016-09-08 12:05:00,64.16,64.16,64.11,64.11,9684.0,54.794,54.794,54.7513,54.7513,9684.0
2016-09-08 12:10:00,64.12,64.14,64.1,64.12,8175.0,54.7598,54.7769,54.7427,54.7598,8175.0
2016-09-08 12:15:00,64.11,64.16,64.11,64.16,10616.0,54.7513,54.794,54.7513,54.794,10616.0
2016-09-08 12:20:00,64.16,64.21,64.15,64.2,6458.0,54.794,54.8367,54.7854,54.8281,6458.0
2016-09-08 12:25:00,64.21,64.22,64.16,64.18,10426.0,54.8367,54.8452,54.794,54.8111,10426.0
2016-09-08 12:30:00,64.18,64.19,64.13,64.19,6813.0,54.8111,54.8196,54.7684,54.8196,6813.0
2016-09-08 12:35:00,64.19,64.22,64.17,64.21,18966.0,54.8196,54.8452,54.8025,54.8367,18966.0
2016-09-08 12:40:00,64.22,64.24,64.2,64.23,21654.0,54.8452,54.8623,54.8281,54.8538,21654.0
2016-09-08 12:45:00,64.24,64.24,64.2,64.22,9687.0,54.8623,54.8623,54.8281,54.8452,9687.0
2016-09-08 12:50:00,64.22,64.23,64.2,64.23,9562.0,54.8452,54.8538,54.8281,54.8538,9562.0
2016-09-08 12:55:00,64.22,64.25,64.22,64.24,14144.0,54.8452,54.8708,54.8452,54.8623,14144.0
2016-09-08 13:00:00,64.23,64.25,64.22,64.25,14573.0,54.8538,54.8708,54.8452,54.8708,14573.0
2016-09-08 13:05:00,64.26,64.26,64.24,64.26,14964.0,54.8794,54.8794,54.8623,54.8794,14964.0
2016-09-08 13:10:00,64.26,64.27,64.24,64.27,17334.0,54.8794,54.8879,54.8623,54.8879,17334.0
2016-09-08 13:15:00,64.26,64.26,64.18,64.2,9395.0,54.8794,54.8794,54.8111,54.8281,9395.0
2016-09-08 13:20:00,64.2,64.21,64.19,64.21,11319.0,54.8281,54.8367,54.8196,54.8367,11319.0
2016-09-08 13:25:00,64.22,64.23,64.2,64.22,6989.0,54.8452,54.8538,54.8281,54.8452,6989.0
2016-09-08 13:30:00,64.21,64.27,64.21,64.26,11035.0,54.8367,54.8879,54.8367,54.8794,11035.0
2016-09-08 13:35:00,64.25,64.3,64.23,64.28,37593.0,54.8708,54.9135,54.8538,54.8965,37593.0
2016-09-08 13:40:00,64.27,64.3,64.26,64.28,8723.0,54.8879,54.9135,54.8794,54.8965,8723.0
2016-09-08 13:45:00,64.28,64.3,64.25,64.28,22310.0,54.8965,54.9135,54.8708,54.8965,22310.0
2016-09-08 13:50:00,64.28,64.34,64.27,64.32,15670.0,54.8965,54.9477,54.8879,54.9306,15670.0
2016-09-08 13:55:00,64.32,64.33,64.28,64.29,9831.0,54.9306,54.9392,54.8965,54.905,9831.0
2016-09-08 14:00:00,64.29,64.29,64.26,64.29,11576.0,54.905,54.905,54.8794,54.905,11576.0
2016-09-08 14:05:00,64.29,64.3,64.25,64.27,12114.0,54.905,54.9135,54.8708,54.8879,12114.0
2016-09-08 14:10:00,64.27,64.34,64.25,64.33,30247.0,54.8879,54.9477,54.8708,54.9392,30247.0
2016-09-08 14:15:00,64.34,64.34,64.31,64.33,12139.0,54.9477,54.9477,54.9221,54.9392,12139.0
2016-09-08 14:20:00,64.34,64.38,64.33,64.38,17711.0,54.9477,54.9819,54.9392,54.9819,17711.0
2016-09-08 14:25:00,64.38,64.4,64.32,64.33,30033.0,54.9819,54.9989,54.9306,54.9392,30033.0
2016-09-08 14:30:00,64.33,64.36,64.32,64.35,11197.0,54.9392,54.9648,54.9306,54.9562,11197.0
2016-09-08 14:35:00,64.35,64.36,64.3,64.3,24086.0,54.9562,54.9648,54.9135,54.9135,24086.0
2016-09-08 14:40:00,64.29,64.34,64.26,64.32,38177.0,54.905,54.9477,54.8794,54.9306,38177.0
2016-09-08 14:45:00,64.31,64.31,64.28,64.3,27613.0,54.9221,54.9221,54.8965,54.9135,27613.0
2016-09-08 14:50:00,64.29,64.29,64.25,64.26,14047.0,54.905,54.905,54.8708,54.8794,14047.0
2016-09-08 14:55:00,64.25,64.27,64.24,64.25,16080.0,54.8708,54.8879,54.8623,54.8708,16080.0
2016-09-08 15:00:00,64.26,64.27,64.25,64.26,13910.0,54.8794,54.8879,54.8708,54.8794,13910.0
2016-09-08 15:05:00,64.25,64.27,64.24,64.26,13334.0,54.8708,54.8879,54.8623,54.8794,13334.0
2016-09-08 15:10:00,64.25,64.27,64.24,64.26,12623.0,54.8708,54.8879,54.8623,54.8794,12623.0
2016-09-08 15:15:00,64.25,64.27,64.25,64.25,23070.0,54.8708,54.8879,54.8708,54.8708,23070.0
2016-09-08 15:20:00,64.25,64.26,64.24,64.26,17582.0,54.8708,54.8794,54.8623,54.8794,17582.0
2016-09-08 15:25:00,64.27,64.29,64.26,64.28,11951.0,54.8879,54.905,54.8794,54.8965,11951.0
2016-09-08 15:30:00,64.28,64.3,64.24,64.26,33798.0,54.8965,54.9135,54.8623,54.8794,33798.0
2016-09-08 15:35:00,64.26,64.3,64.25,64.3,26896.0,54.8794,54.9135,54.8708,54.9135,26896.0
2016-09-08 15:40:00,64.29,64.33,64.27,64.31,32909.0,54.905,54.9392,54.8879,54.9221,32909.0
2016-09-08 15:45:00,64.31,64.32,64.29,64.3,31001.0,54.9221,54.9306,54.905,54.9135,31001.0
2016-09-08 15:50:00,64.3,64.3,64.26,64.27,35909.0,54.9135,54.9135,54.8794,54.8879,35909.0
2016-09-08 15:55:00,64.27,64.33,64.26,64.29,102775.0,54.8879,54.9392,54.8794,54.905,102775.0
2016-09-09 09:30:00,63.87,63.87,63.61,63.69,36525.0,54.5463,54.5463,54.3243,54.3926,36525.0
2016-09-09 09:35:00,63.64,63.73,63.55,63.66,12490.0,54.3499,54.4267,54.273,54.367,12490.0
2016-09-09 09:40:00,63.61,63.64,63.45,63.55,15189.0,54.3243,54.3499,54.1876,54.273,15189.0
2016-09-09 09:45:00,63.6,63.67,63.53,63.57,34569.0,54.3157,54.3755,54.2559,54.2901,34569.0
2016-09-09 09:50:00,63.59,63.62,63.41,63.46,16070.0,54.3072,54.3328,54.1535,54.1962,16070.0
2016-09-09 09:55:00,63.43,63.49,63.35,63.39,21615.0,54.1705,54.2218,54.1022,54.1364,21615.0
2016-09-09 10:00:00,63.42,63.43,63.34,63.4,18071.0,54.162,54.1705,54.0937,54.1449,18071.0
2016-09-09 10:05:00,63.39,63.45,63.37,63.37,11559.0,54.1364,54.1876,54.1193,54.1193,11559.0
2016-09-09 10:10:00,63.37,63.48,63.3,63.48,10822.0,54.1193,54.2132,54.0595,54.2132,10822.0
2016-09-09 10:15:00,63.49,63.5,63.4,63.44,18607.0,54.2218,54.2303,54.1449,54.1791,18607.0
2016-09-09 10:20:00,63.45,63.47,63.42,63.45,13241.0,54.1876,54.2047,54.162,54.1876,13241.0
2016-09-09 10:25:00,63.45,63.46,63.39,63.4,8622.0,54.1876,54.1962,54.1364,54.1449,8622.0
2016-09-09 10:30:00,63.39,63.43,63.34,63.42,18949.0,54.1364,54.1705,54.0937,54.162,18949.0
2016-09-09 10:35:00,63.42,63.44,63.31,63.35,21310.0,54.162,54.1791,54.0681,54.1022,21310.0
2016-09-09 10:40:00,63.36,63.41,63.35,63.4,15147.0,54.1108,54.1535,54.1022,54.1449,15147.0
2016-09-09 10:45:00,63.4,63.41,63.32,63.39,25888.0,54.1449,54.1535,54.0766,54.1364,25888.0
2016-09-09 10:50:00,63.39,63.45,63.38,63.4,24123.0,54.1364,54.1876,54.1278,54.1449,24123.0
2016-09-09 10:55:00,63.4,63.48,63.39,63.48,14303.0,54.1449,54.2132,54.1364,54.2132,14303.0
2016-09-09 11:00:00,63.48,63.51,63.4,63.42,32312.0,54.2132,54.2389,54.1449,54.162,32312.0
2016-09-09 11:05:00,63.43,63.49,63.41,63.48,30722.0,54.1705,54.2218,54.1535,54.2132,30722.0
2016-09-09 11:10:00,63.48,63.5,63.42,63.43,17954.0,54.2132,54.2303,54.162,54.1705,17954.0
2016-09-09 11:15:00,63.42,63.46,63.39,63.45,14250.0,54.162,54.1962,54.1364,54.1876,14250.0
2016-09-09 11:20:00,63.45,63.52,63.43,63.52,12439.0,54.1876,54.2474,54.1705,54.2474,12439.0
2016-09-09 11:25:00,63.51,63.59,63.5,63.57,11381.0,54.2389,54.3072,54.2303,54.2901,11381.0
2016-09-09 11:30:00,63.55,63.61,63.55,63.6,13522.0,54.273,54.3243,54.273,54.3157,13522.0
2016-09-09 11:35:00,63.61,63.62,63.55,63.57,14309.0,54.3243,54.3328,54.273,54.2901,14309.0
2016-09-09 11:40:00,63.56,63.59,63.53,63.53,7973.0,54.2816,54.3072,54.2559,54.2559,7973.0
2016-09-09 11:45:00,63.53,63.57,63.51,63.55,22608.0,54.2559,54.2901,54.2389,54.273,22608.0
2016-09-09 11:50:00,63.56,63.56,63.48,63.49,17850.0,54.2816,54.2816,54.2132,54.2218,17850.0
2016-09-09 11:55:00,63.5,63.56,63.45,63.5,44588.0,54.2303,54.2816,54.1876,54.2303,44588.0
2016-09-09 12:00:00,63.51,63.55,63.49,63.54,19464.0,54.2389,54.273,54.2218,54.2645,19464.0
2016-09-09 12:05:00,63.53,63.55,63.51,63.54,14437.0,54.2559,54.273,54.2389,54.2645,14437.0
2016-09-09 12:10:00,63.53,63.55,63.49,63.53,16232.0,54.2559,54.273,54.2218,54.2559,16232.0
2016-09-09 12:15:00,63.54,63.55,63.46,63.49,10451.0,54.2645,54.273,54.1962,54.2218,10451.0
2016-09-09 12:20:00,63.49,63.55,63.47,63.52,12103.0,54.2218,54.273,54.2047,54.2474,12103.0
2016-09-09 12:25:00,63.51,63.53,63.49,63.51,13569.0,54.2389,54.2559,54.2218,54.2389,13569.0
2016-09-09 12:30:00,63.51,63.55,63.51,63.53,6110.0,54.2389,54.273,54.2389,54.2559,6110.0
2016-09-09 12:35:00,63.54,63.56,63.49,63.52,12801.0,54.2645,54.2816,54.2218,54.2474,12801.0
2016-09-09 12:40:00,63.52,63.53,63.5,63.52,7240.0,54.2474,54.2559,54.2303,54.2474,7240.0
2016-09-09 12:45:00,63.52,63.58,63.5,63.58,10020.0,54.2474,54.2986,54.2303,54.2986,10020.0
2016-09-09 12:50:00,63.58,63.59,63.53,63.56,7337.0,54.2986,54.3072,54.2559,54.2816,7337.0
2016-09-09 12:55:00,63.56,63.59,63.53,63.57,7991.0,54.2816,54.3072,54.2559,54.2901,7991.0
2016-09-09 13:00:00,63.57,63.59,63.55,63.57,5229.0,54.2901,54.3072,54.273,54.2901,5229.0
2016-09-09 13:05:00,63.57,63.6,63.55,63.57,26565.0,54.2901,54.3157,54.273,54.2901,26565.0
2016-09-09 13:10:00,63.55,63.57,63.46,63.47,14629.0,54.273,54.2901,54.1962,54.2047,14629.0
2016-09-09 13:15:00,63.47,63.49,63.44,63.46,16471.0,54.2047,54.2218,54.1791,54.1962,16471.0
2016-09-09 13:20:00,63.47,63.48,63.43,63.47,15629.0,54.2047,54.2132,54.1705,54.2047,15629.0
2016-09-09 13:25:00,63.48,63.51,63.47,63.51,11547.0,54.2132,54.2389,54.2047,54.2389,11547.0
2016-09-09 13:30:00,63.5,63.51,63.46,63.47,223359.0,54.2303,54.2389,54.1962,54.2047,223359.0
2016-09-09 13:35:00,63.46,63.47,63.35,63.35,8393.0,54.1962,54.2047,54.1022,54.1022,8393.0
2016-09-09 13:40:00,63.35,63.35,63.23,63.25,16241.0,54.1022,54.1022,53.9997,54.0168,16241.0
2016-09-09 13:45:00,63.25,63.25,63.21,63.21,9504.0,54.0168,54.0168,53.9827,53.9827,9504.0
2016-09-09 13:50:00,63.21,63.21,63.16,63.16,9948.0,53.9827,53.9827,53.94,53.94,9948.0
2016-09-09 13:55:00,63.16,63.22,63.16,63.2,18781.0,53.94,53.9912,53.94,53.9741,18781.0
2016-09-09 14:00:00,63.19,63.19,63.11,63.15,12848.0,53.9656,53.9656,53.8973,53.9314,12848.0
2016-09-09 14:05:00,63.14,63.17,63.1,63.12,17386.0,53.9229,53.9485,53.8887,53.9058,17386.0
2016-09-09 14:10:00,63.12,63.13,63.06,63.07,16546.0,53.9058,53.9143,53.8546,53.8631,16546.0
2016-09-09 14:15:00,63.07,63.14,63.07,63.14,20635.0,53.8631,53.9229,53.8631,53.9229,20635.0
2016-09-09 14:20:00,63.14,63.17,63.12,63.15,10186.0,53.9229,53.9485,53.9058,53.9314,10186.0
2016-09-09 14:25:00,63.15,63.22,63.12,63.22,19176.0,53.9314,53.9912,53.9058,53.9912,19176.0
2016-09-09 14:30:00,63.21,63.22,63.16,63.16,15139.0,53.9827,53.9912,53.94,53.94,15139.0
2016-09-09 14:35:00,63.16,63.23,63.16,63.19,18523.0,53.94,53.9997,53.94,53.9656,18523.0
2016-09-09 14:40:00,63.18,63.18,63.12,63.12,16606.0,53.957,53.957,53.9058,53.9058,16606.0
2016-09-09 14:45:00,63.12,63.12,62.98,63.04,39684.0,53.9058,53.9058,53.7862,53.8375,39684.0
2016-09-09 14:50:00,63.05,63.05,62.99,63.0,18766.0,53.846,53.846,53.7948,53.8033,18766.0
2016-09-09 14:55:00,63.01,63.06,63.0,63.02,19350.0,53.8119,53.8546,53.8033,53.8204,19350.0
2016-09-09 15:00:00,63.02,63.05,62.98,62.98,16942.0,53.8204,53.846,53.7862,53.7862,16942.0
2016-09-09 15:05:00,62.98,63.02,62.95,63.0,15373.0,53.7862,53.8204,53.7606,53.8033,15373.0
2016-09-09 15:10:00,63.0,63.0,62.91,62.95,21851.0,53.8033,53.8033,53.7265,53.7606,21851.0
2016-09-09 15:15:00,62.95,63.0,62.94,62.98,15274.0,53.7606,53.8033,53.7521,53.7862,15274.0
2016-09-09 15:20:00,62.98,62.99,62.96,62.97,16965.0,53.7862,53.7948,53.7692,53.7777,16965.0
2016-09-09 15:25:00,62.98,63.04,62.97,62.99,22860.0,53.7862,53.8375,53.7777,53.7948,22860.0
2016-09-09 15:30:00,62.99,63.0,62.96,62.98,19154.0,53.7948,53.8033,53.7692,53.7862,19154.0
2016-09-09 15:35:00,62.98,62.98,62.89,62.92,32506.0,53.7862,53.7862,53.7094,53.735,32506.0
2016-09-09 15:40:00,62.91,62.92,62.84,62.88,48849.0,53.7265,53.735,53.6667,53.7008,48849.0
2016-09-09 15:45:00,62.88,62.92,62.85,62.92,63195.0,53.7008,53.735,53.6752,53.735,63195.0
2016-09-09 15:50:00,62.91,62.94,62.88,62.94,83238.0,53.7265,53.7521,53.7008,53.7521,83238.0
2016-09-09 15:55:00,62.93,62.95,62.74,62.75,321023.0,53.7435,53.7606,53.5813,53.5898,321023.0
2016-09-12 09:30:00,62.89,62.9,62.75,62.84,34067.0,53.7094,53.7179,53.5898,53.6667,34067.0
2016-09-12 09:35:00,62.84,62.87,62.74,62.87,18834.0,53.6667,53.6923,53.5813,53.6923,18834.0
2016-09-12 09:40:00,62.85,62.98,62.79,62.95,19771.0,53.6752,53.7862,53.624,53.7606,19771.0
2016-09-12 09:45:00,62.95,63.16,62.91,63.1,45186.0,53.7606,53.94,53.7265,53.8887,45186.0
2016-09-12 09:50:00,63.1,63.2,63.09,63.12,56986.0,53.8887,53.9741,53.8802,53.9058,56986.0
2016-09-12 09:55:00,63.12,63.22,63.08,63.17,54554.0,53.9058,53.9912,53.8716,53.9485,54554.0
2016-09-12 10:00:00,63.17,63.17,63.05,63.15,28007.0,53.9485,53.9485,53.846,53.9314,28007.0
2016-09-12 10:05:00,63.14,63.16,63.08,63.08,16809.0,53.9229,53.94,53.8716,53.8716,16809.0
2016-09-12 10:10:00,63.09,63.16,63.03,63.14,24962.0,53.8802,53.94,53.8289,53.9229,24962.0
2016-09-12 10:15:00,63.13,63.17,63.04,63.16,19073.0,53.9143,53.9485,53.8375,53.94,19073.0
2016-09-12 10:20:00,63.14,63.19,63.1,63.16,12363.0,53.9229,53.9656,53.8887,53.94,12363.0
2016-09-12 10:25:00,63.16,63.16,63.07,63.12,10916.0,53.94,53.94,53.8631,53.9058,10916.0
2016-09-12 10:30:00,63.12,63.13,63.04,63.07,15892.0,53.9058,53.9143,53.8375,53.8631,15892.0
2016-09-12 10:35:00,63.06,63.07,62.97,63.03,9939.0,53.8546,53.8631,53.7777,53.8289,9939.0
2016-09-12 10:40:00,63.03,63.03,62.93,62.94,12839.0,53.8289,53.8289,53.7435,53.7521,12839.0
2016-09-12 10:45:00,62.95,62.96,62.89,62.89,13438.0,53.7606,53.7692,53.7094,53.7094,13438.0
2016-09-12 10:50:00,62.89,62.89,62.81,62.81,15325.0,53.7094,53.7094,53.6411,53.6411,15325.0
2016-09-12 10:55:00,62.8,62.85,62.79,62.81,10968.0,53.6325,53.6752,53.624,53.6411,10968.0
2016-09-12 11:00:00,62.81,62.83,62.78,62.82,17987.0,53.6411,53.6581,53.6154,53.6496,17987.0
2016-09-12 11:05:00,62.83,62.84,62.77,62.79,11510.0,53.6581,53.6667,53.6069,53.624,11510.0
2016-09-12 11:10:00,62.8,62.81,62.72,62.75,13124.0,53.6325,53.6411,53.5642,53.5898,13124.0
2016-09-12 11:15:00,62.74,62.74,62.67,62.67,16231.0,53.5813,53.5813,53.5215,53.5215,16231.0
2016-09-12 11:20:00,62.68,62.69,62.63,62.67,18287.0,53.53,53.5386,53.4873,53.5215,18287.0
2016-09-12 11:25:00,62.67,62.7,62.64,62.7,19860.0,53.5215,53.5471,53.4959,53.5471,19860.0
2016-09-12 11:30:00,62.71,62.79,62.68,62.79,23778.0,53.5556,53.624,53.53,53.624,23778.0
2016-09-12 11:35:00,62.79,62.85,62.77,62.84,10168.0,53.624,53.6752,53.6069,53.6667,10168.0
2016-09-12 11:40:00,62.86,62.89,62.85,62.87,9967.0,53.6838,53.7094,53.6752,53.6923,9967.0
2016-09-12 11:45:00,62.88,62.89,62.85,62.86,7797.0,53.7008,53.7094,53.6752,53.6838,7797.0
2016-09-12 11:50:00,62.85,62.88,62.84,62.85,9867.0,53.6752,53.7008,53.6667,53.6752,9867.0
2016-09-12 11:55:00,62.85,62.93,62.85,62.92,29482.0,53.6752,53.7435,53.6752,53.735,29482.0
2016-09-12 12:00:00,62.93,62.96,62.91,62.95,9855.0,53.7435,53.7692,53.7265,53.7606,9855.0
2016-09-12 12:05:00,62.95,62.97,62.92,62.96,8628.0,53.7606,53.7777,53.735,53.7692,8628.0
2016-09-12 12:10:00,62.96,62.96,62.93,62.94,10440.0,53.7692,53.7692,53.7435,53.7521,10440.0
2016-09-12 12:15:00,62.93,62.98,62.91,62.96,8579.0,53.7435,53.7862,53.7265,53.7692,8579.0
2016-09-12 12:20:00,62.97,63.01,62.96,62.99,8173.0,53.7777,53.8119,53.7692,53.7948,8173.0
2016-09-12 12:25:00,62.98,63.01,62.96,62.99,8021.0,53.7862,53.8119,53.7692,53.7948,8021.0
2016-09-12 12:30:00,62.99,63.01,62.92,62.93,56081.0,53.7948,53.8119,53.735,53.7435,56081.0
2016-09-12 12:35:00,62.94,62.94,62.91,62.91,4835.0,53.7521,53.7521,53.7265,53.7265,4835.0
2016-09-12 12:40:00,62.92,62.93,62.89,62.91,12371.0,53.735,53.7435,53.7094,53.7265,12371.0
2016-09-12 12:45:00,62.92,62.93,62.9,62.93,5758.0,53.735,53.7435,53.7179,53.7435,5758.0
2016-09-12 12:50:00,62.93,63.03,62.93,63.01,11549.0,53.7435,53.8289,53.7435,53.8119,11549.0
2016-09-12 12:55:00,63.02,63.04,63.01,63.03,4843.0,53.8204,53.8375,53.8119,53.8289,4843.0
2016-09-12 13:00:00,63.03,63.05,63.0,63.04,10874.0,53.8289,53.846,53.8033,53.8375,10874.0
2016-09-12 13:05:00,63.03,63.04,63.0,63.01,6931.0,53.8289,53.8375,53.8033,53.8119,6931.0
2016-09-12 13:10:00,63.02,63.06,63.0,63.05,8659.0,53.8204,53.8546,53.8033,53.846,8659.0
2016-09-12 13:15:00,63.05,63.26,63.05,63.17,57192.0,53.846,54.0254,53.846,53.9485,57192.0
2016-09-12 13:20:00,63.16,63.2,63.1,63.14,30169.0,53.94,53.9741,53.8887,53.9229,30169.0
2016-09-12 13:25:00,63.16,63.19,63.04,63.08,24774.0,53.94,53.9656,53.8375,53.8716,24774.0
2016-09-12 13:30:00,63.09,63.09,63.02,63.07,9236.0,53.8802,53.8802,53.8204,53.8631,9236.0
2016-09-12 13:35:00,63.08,63.16,63.04,63.13,19654.0,53.8716,53.94,53.8375,53.9143,19654.0
2016-09-12 13:40:00,63.13,63.16,63.03,63.11,9648.0,53.9143,53.94,53.8289,53.8973,9648.0
2016-09-12 13:45:00,63.11,63.23,63.11,63.23,25338.0,53.8973,53.9997,53.8973,53.9997,25338.0
2016-09-12 13:50:00,63.22,63.23,63.19,63.22,30133.0,53.9912,53.9997,53.9656,53.9912,30133.0
2016-09-12 13:55:00,63.23,63.29,63.2,63.27,25876.0,53.9997,54.051,53.9741,54.0339,25876.0
2016-09-12 14:00:00,63.27,63.35,63.24,63.34,31004.0,54.0339,54.1022,54.0083,54.0937,31004.0
2016-09-12 14:05:00,63.34,63.37,63.3,63.37,32715.0,54.0937,54.1193,54.0595,54.1193,32715.0
2016-09-12 14:10:00,63.36,63.37,63.31,63.35,22199.0,54.1108,54.1193,54.0681,54.1022,22199.0
2016-09-12 14:15:00,63.35,63.35,63.3,63.34,26240.0,54.1022,54.1022,54.0595,54.0937,26240.0
2016-09-12 14:20:00,63.33,63.34,63.29,63.33,26625.0,54.0851,54.0937,54.051,54.0851,26625.0
2016-09-12 14:25:00,63.33,63.38,63.32,63.35,23136.0,54.0851,54.1278,54.0766,54.1022,23136.0
2016-09-12 14:30:00,63.35,63.36,63.32,63.33,20563.0,54.1022,54.1108,54.0766,54.0851,20563.0
2016-09-12 14:35:00,63.34,63.4,63.33,63.4,19902.0,54.0937,54.1449,54.0851,54.1449,19902.0
2016-09-12 14:40:00,63.4,63.41,63.35,63.41,55184.0,54.1449,54.1535,54.1022,54.1535,55184.0
2016-09-12 14:45:00,63.41,63.48,63.4,63.47,50587.0,54.1535,54.2132,54.1449,54.2047,50587.0
2016-09-12 14:50:00,63.48,63.49,63.43,63.45,21505.0,54.2132,54.2218,54.1705,54.1876,21505.0
2016-09-12 14:55:00,63.44,63.45,63.42,63.43,13789.0,54.1791,54.1876,54.162,54.1705,13789.0
2016-09-12 15:00:00,63.44,63.48,63.41,63.47,24751.0,54.1791,54.2132,54.1535,54.2047,24751.0
2016-09-12 15:05:00,63.47,63.55,63.46,63.54,22781.0,54.2047,54.273,54.1962,54.2645,22781.0
2016-09-12 15:10:00,63.54,63.56,63.48,63.49,56438.0,54.2645,54.2816,54.2132,54.2218,56438.0
2016-09-12 15:15:00,63.49,63.49,63.38,63.39,116370.0,54.2218,54.2218,54.1278,54.1364,116370.0
2016-09-12 15:20:00,63.38,63.41,63.34,63.37,76553.0,54.1278,54.1535,54.0937,54.1193,76553.0
2016-09-12 15:25:00,63.38,63.5,63.38,63.5,20978.0,54.1278,54.2303,54.1278,54.2303,20978.0
2016-09-12 15:30:00,63.49,63.5,63.41,63.42,229117.0,54.2218,54.2303,54.1535,54.162,229117.0
2016-09-12 15:35:00,63.42,63.49,63.39,63.49,146400.0,54.162,54.2218,54.1364,54.2218,146400.0
2016-09-12 15:40:00,63.49,63.53,63.45,63.45,765228.0,54.2218,54.2559,54.1876,54.1876,765228.0
2016-09-12 15:45:00,63.46,63.47,63.34,63.35,143166.0,54.1962,54.2047,54.0937,54.1022,143166.0
2016-09-12 15:50:00,63.35,63.4,63.33,63.37,62715.0,54.1022,54.1449,54.0851,54.1193,62715.0
2016-09-12 15:55:00,63.36,63.39,63.34,63.34,212779.0,54.1108,54.1364,54.0937,54.0937,212779.0
2016-09-13 09:30:00,63.0,63.06,62.9,63.04,61524.0,53.8033,53.8546,53.7179,53.8375,61524.0
2016-09-13 09:35:00,63.0,63.08,62.92,63.07,194124.0,53.8033,53.8716,53.735,53.8631,194124.0
2016-09-13 09:40:00,63.06,63.18,62.98,63.02,145607.0,53.8546,53.957,53.7862,53.8204,145607.0
2016-09-13 09:45:00,63.01,63.05,62.94,62.99,116086.0,53.8119,53.846,53.7521,53.7948,116086.0
2016-09-13 09:50:00,63.01,63.13,62.97,63.07,67488.0,53.8119,53.9143,53.7777,53.8631,67488.0
2016-09-13 09:55:00,63.06,63.14,63.06,63.07,82016.0,53.8546,53.9229,53.8546,53.8631,82016.0
2016-09-13 10:00:00,63.05,63.1,63.03,63.1,43507.0,53.846,53.8887,53.8289,53.8887,43507.0
2016-09-13 10:05:00,63.1,63.22,63.06,63.11,362376.0,53.8887,53.9912,53.8546,53.8973,362376.0
2016-09-13 10:10:00,63.11,63.17,63.08,63.13,20101.0,53.8973,53.9485,53.8716,53.9143,20101.0
2016-09-13 10:15:00,63.13,63.17,63.09,63.09,26901.0,53.9143,53.9485,53.8802,53.8802,26901.0
2016-09-13 10:20:00,63.06,63.12,63.05,63.12,9569.0,53.8546,53.9058,53.846,53.9058,9569.0
2016-09-13 10:25:00,63.11,63.12,63.06,63.08,13236.0,53.8973,53.9058,53.8546,53.8716,13236.0
2016-09-13 10:30:00,63.08,63.14,63.02,63.13,20400.0,53.8716,53.9229,53.8204,53.9143,20400.0
2016-09-13 10:35:00,63.11,63.13,63.07,63.1,29479.0,53.8973,53.9143,53.8631,53.8887,29479.0
2016-09-13 10:40:00,63.1,63.11,63.06,63.09,21457.0,53.8887,53.8973,53.8546,53.8802,21457.0
2016-09-13 10:45:00,63.1,63.13,63.04,63.06,26634.0,53.8887,53.9143,53.8375,53.8546,26634.0
2016-09-13 10:50:00,63.06,63.12,63.05,63.09,26462.0,53.8546,53.9058,53.846,53.8802,26462.0
2016-09-13 10:55:00,63.08,63.11,63.03,63.1,21803.0,53.8716,53.8973,53.8289,53.8887,21803.0
2016-09-13 11:00:00,63.1,63.11,63.06,63.09,24732.0,53.8887,53.8973,53.8546,53.8802,24732.0
2016-09-13 11:05:00,63.09,63.11,63.07,63.09,33842.0,53.8802,53.8973,53.8631,53.8802,33842.0
2016-09-13 11:10:00,63.1,63.11,63.04,63.08,30478.0,53.8887,53.8973,53.8375,53.8716,30478.0
2016-09-13 11:15:00,63.08,63.08,63.0,63.0,33709.0,53.8716,53.8716,53.8033,53.8033,33709.0
2016-09-13 11:20:00,63.0,63.06,62.97,63.04,20243.0,53.8033,53.8546,53.7777,53.8375,20243.0
2016-09-13 11:25:00,63.04,63.09,63.03,63.08,23740.0,53.8375,53.8802,53.8289,53.8716,23740.0
2016-09-13 11:30:00,63.07,63.09,62.98,63.0,21596.0,53.8631,53.8802,53.7862,53.8033,21596.0
2016-09-13 11:35:00,63.01,63.1,62.99,63.1,15676.0,53.8119,53.8887,53.7948,53.8887,15676.0
2016-09-13 11:40:00,63.09,63.11,63.07,63.1,25906.0,53.8802,53.8973,53.8631,53.8887,25906.0
2016-09-13 11:45:00,63.09,63.11,63.07,63.1,45220.0,53.8802,53.8973,53.8631,53.8887,45220.0
2016-09-13 11:50:00,63.1,63.11,63.05,63.06,34564.0,53.8887,53.8973,53.846,53.8546,34564.0
2016-09-13 11:55:00,63.06,63.08,63.03,63.07,9820.0,53.8546,53.8716,53.8289,53.8631,9820.0
2016-09-13 12:00:00,63.07,63.11,63.03,63.05,26066.0,53.8631,53.8973,53.8289,53.846,26066.0
2016-09-13 12:05:00,63.03,63.1,63.03,63.09,12296.0,53.8289,53.8887,53.8289,53.8802,12296.0
2016-09-13 12:10:00,63.08,63.11,63.07,63.1,38093.0,53.8716,53.8973,53.8631,53.8887,38093.0
2016-09-13 12:15:00,63.1,63.1,63.03,63.04,15630.0,53.8887,53.8887,53.8289,53.8375,15630.0
2016-09-13 12:20:00,63.04,63.07,62.98,63.01,15941.0,53.8375,53.8631,53.7862,53.8119,15941.0
2016-09-13 12:25:00,63.01,63.01,62.89,62.92,13406.0,53.8119,53.8119,53.7094,53.735,13406.0
2016-09-13 12:30:00,62.9,62.92,62.86,62.91,11718.0,53.7179,53.735,53.6838,53.7265,11718.0
2016-09-13 12:35:00,62.91,62.92,62.87,62.9,10281.0,53.7265,53.735,53.6923,53.7179,10281.0
2016-09-13 12:40:00,62.9,62.9,62.8,62.82,14594.0,53.7179,53.7179,53.6325,53.6496,14594.0
2016-09-13 12:45:00,62.81,62.83,62.74,62.76,18986.0,53.6411,53.6581,53.5813,53.5983,18986.0
2016-09-13 12:50:00,62.76,62.78,62.72,62.74,10047.0,53.5983,53.6154,53.5642,53.5813,10047.0
2016-09-13 12:55:00,62.75,62.77,62.68,62.77,16841.0,53.5898,53.6069,53.53,53.6069,16841.0
2016-09-13 13:00:00,62.76,62.77,62.66,62.67,8868.0,53.5983,53.6069,53.5129,53.5215,8868.0
2016-09-13 13:05:00,62.66,62.79,62.66,62.79,11715.0,53.5129,53.624,53.5129,53.624,11715.0
2016-09-13 13:10:00,62.78,62.92,62.77,62.91,16323.0,53.6154,53.735,53.6069,53.7265,16323.0
2016-09-13 13:15:00,62.91,63.01,62.9,62.98,17168.0,53.7265,53.8119,53.7179,53.7862,17168.0
2016-09-13 13:20:00,62.99,63.01,62.95,62.95,35066.0,53.7948,53.8119,53.7606,53.7606,35066.0
2016-09-13 13:25:00,62.96,63.03,62.93,62.99,30057.0,53.7692,53.8289,53.7435,53.7948,30057.0
2016-09-13 13:30:00,62.99,63.08,62.91,62.92,36207.0,53.7948,53.8716,53.7265,53.735,36207.0
2016-09-13 13:35:00,62.9,63.0,62.89,62.94,300680.0,53.7179,53.8033,53.7094,53.7521,300680.0
2016-09-13 13:40:00,62.93,62.97,62.88,62.9,16813.0,53.7435,53.7777,53.7008,53.7179,16813.0
2016-09-13 13:45:00,62.91,62.92,62.88,62.9,20072.0,53.7265,53.735,53.7008,53.7179,20072.0
2016-09-13 13:50:00,62.89,62.9,62.8,62.82,41660.0,53.7094,53.7179,53.6325,53.6496,41660.0
2016-09-13 13:55:00,62.82,62.87,62.8,62.86,6037.0,53.6496,53.6923,53.6325,53.6838,6037.0
2016-09-13 14:00:00,62.85,62.95,62.82,62.95,12129.0,53.6752,53.7606,53.6496,53.7606,12129.0
2016-09-13 14:05:00,62.95,63.0,62.92,62.97,15593.0,53.7606,53.8033,53.735,53.7777,15593.0
2016-09-13 14:10:00,62.96,62.96,62.87,62.91,11821.0,53.7692,53.7692,53.6923,53.7265,11821.0
2016-09-13 14:15:00,62.9,62.91,62.82,62.85,13670.0,53.7179,53.7265,53.6496,53.6752,13670.0
2016-09-13 14:20:00,62.84,62.86,62.81,62.84,8984.0,53.6667,53.6838,53.6411,53.6667,8984.0
2016-09-13 14:25:00,62.85,62.89,62.81,62.81,12018.0,53.6752,53.7094,53.6411,53.6411,12018.0
2016-09-13 14:30:00,62.81,62.83,62.71,62.77,26224.0,53.6411,53.6581,53.5556,53.6069,26224.0
2016-09-13 14:35:00,62.79,62.88,62.78,62.86,10984.0,53.624,53.7008,53.6154,53.6838,10984.0
2016-09-13 14:40:00,62.88,62.98,62.88,62.98,10367.0,53.7008,53.7862,53.7008,53.7862,10367.0
2016-09-13 14:45:00,62.97,63.02,62.94,62.98,15375.0,53.7777,53.8204,53.7521,53.7862,15375.0
2016-09-13 14:50:00,62.99,63.02,62.94,62.99,35303.0,53.7948,53.8204,53.7521,53.7948,35303.0
2016-09-13 14:55:00,62.99,63.01,62.91,62.91,14958.0,53.7948,53.8119,53.7265,53.7265,14958.0
2016-09-13 15:00:00,62.9,62.92,62.83,62.84,37199.0,53.7179,53.735,53.6581,53.6667,37199.0
2016-09-13 15:05:00,62.85,62.86,62.81,62.82,16752.0,53.6752,53.6838,53.6411,53.6496,16752.0
2016-09-13 15:10:00,62.83,62.84,62.77,62.78,19316.0,53.6581,53.6667,53.6069,53.6154,19316.0
2016-09-13 15:15:00,62.78,62.93,62.78,62.85,20035.0,53.6154,53.7435,53.6154,53.6752,20035.0
2016-09-13 15:20:00,62.85,62.91,62.81,62.83,21221.0,53.6752,53.7265,53.6411,53.6581,21221.0
2016-09-13 15:25:00,62.84,62.92,62.83,62.89,17219.0,53.6667,53.735,53.6581,53.7094,17219.0
2016-09-13 15:30:00,62.9,62.92,62.86,62.89,33144.0,53.7179,53.735,53.6838,53.7094,33144.0
2016-09-13 15:35:00,62.88,62.89,62.83,62.86,50193.0,53.7008,53.7094,53.6581,53.6838,50193.0
2016-09-13 15:40:00,62.86,62.86,62.67,62.68,51741.0,53.6838,53.6838,53.5215,53.53,51741.0
2016-09-13 15:45:00,62.68,62.72,62.6,62.71,88095.0,53.53,53.5642,53.4617,53.5556,88095.0
2016-09-13 15:50:00,62.71,62.83,62.71,62.83,85226.0,53.5556,53.6581,53.5556,53.6581,85226.0
2016-09-13 15:55:00,62.83,62.83,62.66,62.7,109089.0,53.6581,53.6581,53.5129,53.5471,109089.0
2016-09-14 09:30:00,62.78,62.9,62.67,62.7,28770.0,53.6154,53.7179,53.5215,53.5471,28770.0
2016-09-14 09:35:00,62.74,62.74,62.61,62.64,15050.0,53.5813,53.5813,53.4702,53.4959,15050.0
2016-09-14 09:40:00,62.66,62.75,62.65,62.74,20631.0,53.5129,53.5898,53.5044,53.5813,20631.0
2016-09-14 09:45:00,62.73,62.94,62.72,62.89,11768.0,53.5727,53.7521,53.5642,53.7094,11768.0
2016-09-14 09:50:00,62.9,62.94,62.85,62.87,15297.0,53.7179,53.7521,53.6752,53.6923,15297.0
2016-09-14 09:55:00,62.86,62.86,62.76,62.8,16967.0,53.6838,53.6838,53.5983,53.6325,16967.0
2016-09-14 10:00:00,62.8,62.83,62.72,62.74,17722.0,53.6325,53.6581,53.5642,53.5813,17722.0
2016-09-14 10:05:00,62.77,62.82,62.75,62.75,11676.0,53.6069,53.6496,53.5898,53.5898,11676.0
2016-09-14 10:10:00,62.75,62.8,62.73,62.8,13310.0,53.5898,53.6325,53.5727,53.6325,13310.0
2016-09-14 10:15:00,62.79,62.82,62.75,62.76,10371.0,53.624,53.6496,53.5898,53.5983,10371.0
2016-09-14 10:20:00,62.76,62.87,62.73,62.83,13527.0,53.5983,53.6923,53.5727,53.6581,13527.0
2016-09-14 10:25:00,62.83,62.9,62.82,62.9,5691.0,53.6581,53.7179,53.6496,53.7179,5691.0
2016-09-14 10:30:00,62.87,62.92,62.87,62.88,9687.0,53.6923,53.735,53.6923,53.7008,9687.0
2016-09-14 10:35:00,62.88,62.88,62.8,62.82,10776.0,53.7008,53.7008,53.6325,53.6496,10776.0
2016-09-14 10:40:00,62.82,62.82,62.75,62.77,7599.0,53.6496,53.6496,53.5898,53.6069,7599.0
2016-09-14 10:45:00,62.77,62.83,62.76,62.76,6675.0,53.6069,53.6581,53.5983,53.5983,6675.0
2016-09-14 10:50:00,62.78,62.83,62.73,62.75,18174.0,53.6154,53.6581,53.5727,53.5898,18174.0
2016-09-14 10:55:00,62.77,62.77,62.68,62.71,12654.0,53.6069,53.6069,53.53,53.5556,12654.0
2016-09-14 11:00:00,62.71,62.71,62.65,62.7,19481.0,53.5556,53.5556,53.5044,53.5471,19481.0
2016-09-14 11:05:00,62.71,62.71,62.65,62.67,10587.0,53.5556,53.5556,53.5044,53.5215,10587.0
2016-09-14 11:10:00,62.67,62.69,62.61,62.63,22441.0,53.5215,53.5386,53.4702,53.4873,22441.0
2016-09-14 11:15:00,62.63,62.65,62.61,62.62,10217.0,53.4873,53.5044,53.4702,53.4788,10217.0
2016-09-14 11:20:00,62.63,62.7,62.63,62.7,11910.0,53.4873,53.5471,53.4873,53.5471,11910.0
2016-09-14 11:25:00,62.69,62.73,62.66,62.67,19103.0,53.5386,53.5727,53.5129,53.5215,19103.0
2016-09-14 11:30:00,62.67,62.69,62.63,62.64,26247.0,53.5215,53.5386,53.4873,53.4959,26247.0
2016-09-14 11:35:00,62.64,62.73,62.64,62.73,13899.0,53.4959,53.5727,53.4959,53.5727,13899.0
2016-09-14 11:40:00,62.73,62.78,62.71,62.74,11363.0,53.5727,53.6154,53.5556,53.5813,11363.0
2016-09-14 11:45:00,62.74,62.78,62.72,62.75,17696.0,53.5813,53.6154,53.5642,53.5898,17696.0
2016-09-14 11:50:00,62.75,62.76,62.73,62.75,10962.0,53.5898,53.5983,53.5727,53.5898,10962.0
2016-09-14 11:55:00,62.75,62.81,62.74,62.79,13445.0,53.5898,53.6411,53.5813,53.624,13445.0
2016-09-14 12:00:00,62.78,62.81,62.75,62.78,12548.0,53.6154,53.6411,53.5898,53.6154,12548.0
2016-09-14 12:05:00,62.77,62.81,62.74,62.79,16320.0,53.6069,53.6411,53.5813,53.624,16320.0
2016-09-14 12:10:00,62.79,62.81,62.76,62.79,11234.0,53.624,53.6411,53.5983,53.624,11234.0
2016-09-14 12:15:00,62.79,62.87,62.79,62.85,9825.0,53.624,53.6923,53.624,53.6752,9825.0
2016-09-14 12:20:00,62.86,62.87,62.84,62.84,7615.0,53.6838,53.6923,53.6667,53.6667,7615.0
2016-09-14 12:25:00,62.85,62.88,62.85,62.86,6834.0,53.6752,53.7008,53.6752,53.6838,6834.0
2016-09-14 12:30:00,62.86,62.86,62.82,62.83,11005.0,53.6838,53.6838,53.6496,53.6581,11005.0
2016-09-14 12:35:00,62.82,62.82,62.77,62.77,6707.0,53.6496,53.6496,53.6069,53.6069,6707.0
2016-09-14 12:40:00,62.76,62.8,62.75,62.79,8395.0,53.5983,53.6325,53.5898,53.624,8395.0
2016-09-14 12:45:00,62.78,62.8,62.73,62.74,7503.0,53.6154,53.6325,53.5727,53.5813,7503.0
2016-09-14 12:50:00,62.75,62.76,62.71,62.71,5296.0,53.5898,53.5983,53.5556,53.5556,5296.0
2016-09-14 12:55:00,62.71,62.72,62.68,62.7,12076.0,53.5556,53.5642,53.53,53.5471,12076.0
2016-09-14 13:00:00,62.7,62.71,62.68,62.71,7163.0,53.5471,53.5556,53.53,53.5556,7163.0
2016-09-14 13:05:00,62.71,62.71,62.68,62.71,12564.0,53.5556,53.5556,53.53,53.5556,12564.0
2016-09-14 13:10:00,62.71,62.72,62.69,62.72,7517.0,53.5556,53.5642,53.5386,53.5642,7517.0
2016-09-14 13:15:00,62.71,62.74,62.7,62.71,5697.0,53.5556,53.5813,53.5471,53.5556,5697.0
2016-09-14 13:20:00,62.7,62.73,62.66,62.73,7215.0,53.5471,53.5727,53.5129,53.5727,7215.0
2016-09-14 13:25:00,62.73,62.74,62.72,62.72,5637.0,53.5727,53.5813,53.5642,53.5642,5637.0
2016-09-14 13:30:00,62.73,62.79,62.72,62.78,11028.0,53.5727,53.624,53.5642,53.6154,11028.0
2016-09-14 13:35:00,62.78,62.78,62.72,62.76,11190.0,53.6154,53.6154,53.5642,53.5983,11190.0
2016-09-14 13:40:00,62.74,62.76,62.72,62.75,12554.0,53.5813,53.5983,53.5642,53.5898,12554.0
2016-09-14 13:45:00,62.74,62.75,62.67,62.69,13420.0,53.5813,53.5898,53.5215,53.5386,13420.0
2016-09-14 13:50:00,62.68,62.71,62.65,62.66,10069.0,53.53,53.5556,53.5044,53.5129,10069.0
2016-09-14 13:55:00,62.67,62.67,62.65,62.66,5971.0,53.5215,53.5215,53.5044,53.5129,5971.0
2016-09-14 14:00:00,62.66,62.66,62.6,62.6,10010.0,53.5129,53.5129,53.4617,53.4617,10010.0
2016-09-14 14:05:00,62.61,62.62,62.53,62.54,21922.0,53.4702,53.4788,53.4019,53.4105,21922.0
2016-09-14 14:10:00,62.55,62.55,62.49,62.51,16931.0,53.419,53.419,53.3678,53.3848,16931.0
2016-09-14 14:15:00,62.52,62.6,62.51,62.58,13259.0,53.3934,53.4617,53.3848,53.4446,13259.0
2016-09-14 14:20:00,62.58,62.61,62.54,62.6,15323.0,53.4446,53.4702,53.4105,53.4617,15323.0
2016-09-14 14:25:00,62.6,62.61,62.56,62.61,14750.0,53.4617,53.4702,53.4275,53.4702,14750.0
2016-09-14 14:30:00,62.6,62.62,62.57,62.61,11386.0,53.4617,53.4788,53.4361,53.4702,11386.0
2016-09-14 14:35:00,62.61,62.63,62.58,62.62,18080.0,53.4702,53.4873,53.4446,53.4788,18080.0
2016-09-14 14:40:00,62.62,62.66,62.53,62.56,70347.0,53.4788,53.5129,53.4019,53.4275,70347.0
2016-09-14 14:45:00,62.56,62.57,62.51,62.52,19614.0,53.4275,53.4361,53.3848,53.3934,19614.0
2016-09-14 14:50:00,62.52,62.55,62.49,62.52,14722.0,53.3934,53.419,53.3678,53.3934,14722.0
2016-09-14 14:55:00,62.52,62.56,62.51,62.53,22663.0,53.3934,53.4275,53.3848,53.4019,22663.0
2016-09-14 15:00:00,62.52,62.53,62.46,62.48,22413.0,53.3934,53.4019,53.3421,53.3592,22413.0
2016-09-14 15:05:00,62.48,62.48,62.44,62.46,23168.0,53.3592,53.3592,53.3251,53.3421,23168.0
2016-09-14 15:10:00,62.47,62.48,62.42,62.45,20397.0,53.3507,53.3592,53.308,53.3336,20397.0
2016-09-14 15:15:00,62.45,62.49,62.44,62.48,37957.0,53.3336,53.3678,53.3251,53.3592,37957.0
2016-09-14 15:20:00,62.48,62.51,62.45,62.46,22535.0,53.3592,53.3848,53.3336,53.3421,22535.0
2016-09-14 15:25:00,62.47,62.47,62.41,62.42,34974.0,53.3507,53.3507,53.2994,53.308,34974.0
2016-09-14 15:30:00,62.43,62.55,62.43,62.54,22435.0,53.3165,53.419,53.3165,53.4105,22435.0
2016-09-14 15:35:00,62.54,62.56,62.49,62.51,29737.0,53.4105,53.4275,53.3678,53.3848,29737.0
2016-09-14 15:40:00,62.52,62.61,62.51,62.58,30939.0,53.3934,53.4702,53.3848,53.4446,30939.0
2016-09-14 15:45:00,62.59,62.66,62.57,62.65,52867.0,53.4532,53.5129,53.4361,53.5044,52867.0
2016-09-14 15:50:00,62.65,62.66,62.57,62.65,67221.0,53.5044,53.5129,53.4361,53.5044,67221.0
2016-09-14 15:55:00,62.65,62.66,62.58,62.65,152330.0,53.5044,53.5129,53.4446,53.5044,152330.0
2016-09-15 09:30:00,62.58,62.97,62.45,62.53,22532.0,53.4446,53.7777,53.3336,53.4019,22532.0
2016-09-15 09:35:00,62.57,62.64,62.48,62.5,6700.0,53.4361,53.4959,53.3592,53.3763,6700.0
2016-09-15 09:40:00,62.47,62.57,62.45,62.49,20568.0,53.3507,53.4361,53.3336,53.3678,20568.0
2016-09-15 09:45:00,62.52,62.57,62.47,62.54,20096.0,53.3934,53.4361,53.3507,53.4105,20096.0
2016-09-15 09:50:00,62.54,62.63,62.5,62.61,22123.0,53.4105,53.4873,53.3763,53.4702,22123.0
2016-09-15 09:55:00,62.62,62.63,62.56,62.6,16667.0,53.4788,53.4873,53.4275,53.4617,16667.0
2016-09-15 10:00:00,62.59,62.61,62.53,62.57,21976.0,53.4532,53.4702,53.4019,53.4361,21976.0
2016-09-15 10:05:00,62.58,62.64,62.57,62.61,19814.0,53.4446,53.4959,53.4361,53.4702,19814.0
2016-09-15 10:10:00,62.61,62.67,62.61,62.67,12128.0,53.4702,53.5215,53.4702,53.5215,12128.0
2016-09-15 10:15:00,62.67,62.76,62.67,62.76,11119.0,53.5215,53.5983,53.5215,53.5983,11119.0
2016-09-15 10:20:00,62.76,62.76,62.63,62.63,9682.0,53.5983,53.5983,53.4873,53.4873,9682.0
2016-09-15 10:25:00,62.64,62.7,62.63,62.68,10773.0,53.4959,53.5471,53.4873,53.53,10773.0
2016-09-15 10:30:00,62.69,62.7,62.64,62.68,12691.0,53.5386,53.5471,53.4959,53.53,12691.0
2016-09-15 10:35:00,62.69,62.73,62.67,62.73,7558.0,53.5386,53.5727,53.5215,53.5727,7558.0
2016-09-15 10:40:00,62.71,62.71,62.64,62.66,12622.0,53.5556,53.5556,53.4959,53.5129,12622.0
2016-09-15 10:45:00,62.65,62.66,62.63,62.65,8486.0,53.5044,53.5129,53.4873,53.5044,8486.0
2016-09-15 10:50:00,62.65,62.71,62.65,62.68,9339.0,53.5044,53.5556,53.5044,53.53,9339.0
2016-09-15 10:55:00,62.68,62.71,62.67,62.7,9254.0,53.53,53.5556,53.5215,53.5471,9254.0
2016-09-15 11:00:00,62.71,62.71,62.68,62.69,3860.0,53.5556,53.5556,53.53,53.5386,3860.0
2016-09-15 11:05:00,62.69,62.75,62.69,62.72,40914.0,53.5386,53.5898,53.5386,53.5642,40914.0
2016-09-15 11:10:00,62.75,62.76,62.73,62.74,260302.0,53.5898,53.5983,53.5727,53.5813,260302.0
2016-09-15 11:15:00,62.74,62.83,62.74,62.79,23959.0,53.5813,53.6581,53.5813,53.624,23959.0
2016-09-15 11:20:00,62.79,62.8,62.77,62.79,12485.0,53.624,53.6325,53.6069,53.624,12485.0
2016-09-15 11:25:00,62.79,62.83,62.77,62.8,18086.0,53.624,53.6581,53.6069,53.6325,18086.0
2016-09-15 11:30:00,62.8,62.83,62.78,62.79,36079.0,53.6325,53.6581,53.6154,53.624,36079.0
2016-09-15 11:35:00,62.79,62.81,62.78,62.8,50244.0,53.624,53.6411,53.6154,53.6325,50244.0
2016-09-15 11:40:00,62.8,62.81,62.78,62.79,18352.0,53.6325,53.6411,53.6154,53.624,18352.0
2016-09-15 11:45:00,62.8,62.8,62.78,62.78,10799.0,53.6325,53.6325,53.6154,53.6154,10799.0
2016-09-15 11:50:00,62.78,62.8,62.76,62.8,12814.0,53.6154,53.6325,53.5983,53.6325,12814.0
2016-09-15 11:55:00,62.79,62.81,62.74,62.75,17755.0,53.624,53.6411,53.5813,53.5898,17755.0
2016-09-15 12:00:00,62.75,62.76,62.69,62.7,16133.0,53.5898,53.5983,53.5386,53.5471,16133.0
2016-09-15 12:05:00,62.71,62.73,62.7,62.7,7111.0,53.5556,53.5727,53.5471,53.5471,7111.0
2016-09-15 12:10:00,62.69,62.72,62.68,62.69,4676.0,53.5386,53.5642,53.53,53.5386,4676.0
2016-09-15 12:15:00,62.68,62.71,62.67,62.69,5885.0,53.53,53.5556,53.5215,53.5386,5885.0
2016-09-15 12:20:00,62.69,62.72,62.68,62.71,4304.0,53.5386,53.5642,53.53,53.5556,4304.0
2016-09-15 12:25:00,62.72,62.72,62.69,62.71,7106.0,53.5642,53.5642,53.5386,53.5556,7106.0
2016-09-15 12:30:00,62.71,62.74,62.7,62.7,10177.0,53.5556,53.5813,53.5471,53.5471,10177.0
2016-09-15 12:35:00,62.7,62.71,62.66,62.67,6872.0,53.5471,53.5556,53.5129,53.5215,6872.0
2016-09-15 12:40:00,62.68,62.69,62.63,62.65,6822.0,53.53,53.5386,53.4873,53.5044,6822.0
2016-09-15 12:45:00,62.65,62.73,62.65,62.72,55688.0,53.5044,53.5727,53.5044,53.5642,55688.0
2016-09-15 12:50:00,62.72,62.75,62.72,62.75,7910.0,53.5642,53.5898,53.5642,53.5898,7910.0
2016-09-15 12:55:00,62.74,62.76,62.74,62.74,6300.0,53.5813,53.5983,53.5813,53.5813,6300.0
2016-09-15 13:00:00,62.75,62.84,62.75,62.83,9854.0,53.5898,53.6667,53.5898,53.6581,9854.0
2016-09-15 13:05:00,62.84,62.88,62.84,62.86,8905.0,53.6667,53.7008,53.6667,53.6838,8905.0
2016-09-15 13:10:00,62.86,62.86,62.82,62.83,7324.0,53.6838,53.6838,53.6496,53.6581,7324.0
2016-09-15 13:15:00,62.83,62.88,62.8,62.88,9020.0,53.6581,53.7008,53.6325,53.7008,9020.0
2016-09-15 13:20:00,62.88,62.9,62.85,62.9,8305.0,53.7008,53.7179,53.6752,53.7179,8305.0
2016-09-15 13:25:00,62.89,62.94,62.88,62.92,10266.0,53.7094,53.7521,53.7008,53.735,10266.0
2016-09-15 13:30:00,62.93,62.94,62.88,62.89,19101.0,53.7435,53.7521,53.7008,53.7094,19101.0
2016-09-15 13:35:00,62.9,62.94,62.88,62.93,261236.0,53.7179,53.7521,53.7008,53.7435,261236.0
2016-09-15 13:40:00,62.92,63.05,62.91,63.05,16763.0,53.735,53.846,53.7265,53.846,16763.0
2016-09-15 13:45:00,63.04,63.07,63.03,63.04,15254.0,53.8375,53.8631,53.8289,53.8375,15254.0
2016-09-15 13:50:00,63.04,63.05,63.01,63.05,10143.0,53.8375,53.846,53.8119,53.846,10143.0
2016-09-15 13:55:00,63.06,63.08,63.03,63.08,11618.0,53.8546,53.8716,53.8289,53.8716,11618.0
2016-09-15 14:00:00,63.08,63.09,63.02,63.02,19980.0,53.8716,53.8802,53.8204,53.8204,19980.0
2016-09-15 14:05:00,63.02,63.05,63.01,63.04,12754.0,53.8204,53.846,53.8119,53.8375,12754.0
2016-09-15 14:10:00,63.05,63.06,63.02,63.02,7047.0,53.846,53.8546,53.8204,53.8204,7047.0
2016-09-15 14:15:00,63.03,63.09,63.02,63.09,32091.0,53.8289,53.8802,53.8204,53.8802,32091.0
2016-09-15 14:20:00,63.09,63.11,63.06,63.07,40387.0,53.8802,53.8973,53.8546,53.8631,40387.0
2016-09-15 14:25:00,63.07,63.13,63.05,63.13,38652.0,53.8631,53.9143,53.846,53.9143,38652.0
2016-09-15 14:30:00,63.13,63.14,63.12,63.12,6777.0,53.9143,53.9229,53.9058,53.9058,6777.0
2016-09-15 14:35:00,63.13,63.13,63.07,63.1,17690.0,53.9143,53.9143,53.8631,53.8887,17690.0
2016-09-15 14:40:00,63.1,63.11,63.07,63.1,6368.0,53.8887,53.8973,53.8631,53.8887,6368.0
2016-09-15 14:45:00,63.11,63.11,63.07,63.08,9859.0,53.8973,53.8973,53.8631,53.8716,9859.0
2016-09-15 14:50:00,63.07,63.08,63.05,63.07,10983.0,53.8631,53.8716,53.846,53.8631,10983.0
2016-09-15 14:55:00,63.07,63.07,63.03,63.05,12843.0,53.8631,53.8631,53.8289,53.846,12843.0
2016-09-15 15:00:00,63.05,63.1,63.05,63.08,9579.0,53.846,53.8887,53.846,53.8716,9579.0
2016-09-15 15:05:00,63.09,63.11,63.06,63.06,17909.0,53.8802,53.8973,53.8546,53.8546,17909.0
2016-09-15 15:10:00,63.06,63.07,63.02,63.03,28870.0,53.8546,53.8631,53.8204,53.8289,28870.0
2016-09-15 15:15:00,63.03,63.03,62.96,62.97,101173.0,53.8289,53.8289,53.7692,53.7777,101173.0
2016-09-15 15:20:00,62.97,63.0,62.95,62.96,12869.0,53.7777,53.8033,53.7606,53.7692,12869.0
2016-09-15 15:25:00,62.96,63.01,62.95,63.01,107903.0,53.7692,53.8119,53.7606,53.8119,107903.0
2016-09-15 15:30:00,63.01,63.05,63.0,63.01,16731.0,53.8119,53.846,53.8033,53.8119,16731.0
2016-09-15 15:35:00,63.01,63.02,62.98,63.01,53454.0,53.8119,53.8204,53.7862,53.8119,53454.0
2016-09-15 15:40:00,63.02,63.02,62.99,62.99,33516.0,53.8204,53.8204,53.7948,53.7948,33516.0
2016-09-15 15:45:00,63.0,63.02,62.88,62.88,181778.0,53.8033,53.8204,53.7008,53.7008,181778.0
2016-09-15 15:50:00,62.89,62.89,62.84,62.87,63836.0,53.7094,53.7094,53.6667,53.6923,63836.0
2016-09-15 15:55:00,62.86,62.88,62.82,62.82,232261.0,53.6838,53.7008,53.6496,53.6496,232261.0
2016-09-16 09:30:00,62.51,62.79,62.48,62.6,366412.0,53.3848,53.624,53.3592,53.4617,366412.0
2016-09-16 09:35:00,62.57,62.67,62.49,62.67,15122.0,53.4361,53.5215,53.3678,53.5215,15122.0
2016-09-16 09:40:00,62.67,62.73,62.58,62.6,16621.0,53.5215,53.5727,53.4446,53.4617,16621.0
2016-09-16 09:45:00,62.62,62.62,62.49,62.51,26797.0,53.4788,53.4788,53.3678,53.3848,26797.0
2016-09-16 09:50:00,62.52,62.57,62.49,62.53,16539.0,53.3934,53.4361,53.3678,53.4019,16539.0
2016-09-16 09:55:00,62.53,62.75,62.53,62.75,12457.0,53.4019,53.5898,53.4019,53.5898,12457.0
2016-09-16 10:00:00,62.76,62.76,62.64,62.69,24526.0,53.5983,53.5983,53.4959,53.5386,24526.0
2016-09-16 10:05:00,62.69,62.69,62.62,62.69,17000.0,53.5386,53.5386,53.4788,53.5386,17000.0
2016-09-16 10:10:00,62.71,62.78,62.69,62.77,14943.0,53.5556,53.6154,53.5386,53.6069,14943.0
2016-09-16 10:15:00,62.76,62.77,62.67,62.7,14174.0,53.5983,53.6069,53.5215,53.5471,14174.0
2016-09-16 10:20:00,62.71,62.71,62.63,62.66,12174.0,53.5556,53.5556,53.4873,53.5129,12174.0
2016-09-16 10:25:00,62.64,62.64,62.55,62.59,16130.0,53.4959,53.4959,53.419,53.4532,16130.0
2016-09-16 10:30:00,62.59,62.62,62.53,62.57,16095.0,53.4532,53.4788,53.4019,53.4361,16095.0
2016-09-16 10:35:00,62.58,62.63,62.55,62.63,7797.0,53.4446,53.4873,53.419,53.4873,7797.0
2016-09-16 10:40:00,62.63,62.65,62.59,62.64,7558.0,53.4873,53.5044,53.4532,53.4959,7558.0
2016-09-16 10:45:00,62.64,62.71,62.64,62.7,6381.0,53.4959,53.5556,53.4959,53.5471,6381.0
2016-09-16 10:50:00,62.7,62.75,62.67,62.73,10758.0,53.5471,53.5898,53.5215,53.5727,10758.0
2016-09-16 10:55:00,62.73,62.76,62.71,62.72,10041.0,53.5727,53.5983,53.5556,53.5642,10041.0
2016-09-16 11:00:00,62.73,62.73,62.66,62.69,8142.0,53.5727,53.5727,53.5129,53.5386,8142.0
2016-09-16 11:05:00,62.69,62.7,62.65,62.68,10009.0,53.5386,53.5471,53.5044,53.53,10009.0
2016-09-16 11:10:00,62.67,62.73,62.64,62.73,16176.0,53.5215,53.5727,53.4959,53.5727,16176.0
2016-09-16 11:15:00,62.72,62.73,62.67,62.7,16972.0,53.5642,53.5727,53.5215,53.5471,16972.0
2016-09-16 11:20:00,62.69,62.76,62.69,62.75,19379.0,53.5386,53.5983,53.5386,53.5898,19379.0
2016-09-16 11:25:00,62.75,62.77,62.72,62.77,34201.0,53.5898,53.6069,53.5642,53.6069,34201.0
2016-09-16 11:30:00,62.76,62.79,62.72,62.74,22564.0,53.5983,53.624,53.5642,53.5813,22564.0
2016-09-16 11:35:00,62.74,62.8,62.74,62.78,19074.0,53.5813,53.6325,53.5813,53.6154,19074.0
2016-09-16 11:40:00,62.77,62.82,62.77,62.82,182113.0,53.6069,53.6496,53.6069,53.6496,182113.0
2016-09-16 11:45:00,62.81,62.87,62.78,62.84,78724.0,53.6411,53.6923,53.6154,53.6667,78724.0
2016-09-16 11:50:00,62.83,62.86,62.79,62.84,21827.0,53.6581,53.6838,53.624,53.6667,21827.0
2016-09-16 11:55:00,62.84,62.86,62.81,62.85,29799.0,53.6667,53.6838,53.6411,53.6752,29799.0
2016-09-16 12:00:00,62.85,62.89,62.8,62.86,40204.0,53.6752,53.7094,53.6325,53.6838,40204.0
2016-09-16 12:05:00,62.86,62.86,62.84,62.86,20352.0,53.6838,53.6838,53.6667,53.6838,20352.0
2016-09-16 12:10:00,62.86,62.86,62.81,62.81,22230.0,53.6838,53.6838,53.6411,53.6411,22230.0
2016-09-16 12:15:00,62.82,62.84,62.81,62.81,9457.0,53.6496,53.6667,53.6411,53.6411,9457.0
2016-09-16 12:20:00,62.8,62.82,62.78,62.81,8786.0,53.6325,53.6496,53.6154,53.6411,8786.0
2016-09-16 12:25:00,62.8,62.82,62.77,62.79,17025.0,53.6325,53.6496,53.6069,53.624,17025.0
2016-09-16 12:30:00,62.79,62.81,62.75,62.79,4515.0,53.624,53.6411,53.5898,53.624,4515.0
2016-09-16 12:35:00,62.79,62.82,62.78,62.8,7475.0,53.624,53.6496,53.6154,53.6325,7475.0
2016-09-16 12:40:00,62.8,62.83,62.76,62.83,5776.0,53.6325,53.6581,53.5983,53.6581,5776.0
2016-09-16 12:45:00,62.82,62.87,62.8,62.85,21903.0,53.6496,53.6923,53.6325,53.6752,21903.0
2016-09-16 12:50:00,62.85,62.86,62.81,62.82,9441.0,53.6752,53.6838,53.6411,53.6496,9441.0
2016-09-16 12:55:00,62.81,62.83,62.8,62.8,5890.0,53.6411,53.6581,53.6325,53.6325,5890.0
2016-09-16 13:00:00,62.8,62.82,62.77,62.79,5291.0,53.6325,53.6496,53.6069,53.624,5291.0
2016-09-16 13:05:00,62.79,62.8,62.73,62.77,6138.0,53.624,53.6325,53.5727,53.6069,6138.0
2016-09-16 13:10:00,62.78,62.79,62.74,62.74,4471.0,53.6154,53.624,53.5813,53.5813,4471.0
2016-09-16 13:15:00,62.73,62.76,62.73,62.74,3493.0,53.5727,53.5983,53.5727,53.5813,3493.0
2016-09-16 13:20:00,62.73,62.76,62.71,62.74,5160.0,53.5727,53.5983,53.5556,53.5813,5160.0
2016-09-16 13:25:00,62.75,62.75,62.71,62.71,6402.0,53.5898,53.5898,53.5556,53.5556,6402.0
2016-09-16 13:30:00,62.72,62.74,62.68,62.68,8790.0,53.5642,53.5813,53.53,53.53,8790.0
2016-09-16 13:35:00,62.67,62.69,62.65,62.69,10537.0,53.5215,53.5386,53.5044,53.5386,10537.0
2016-09-16 13:40:00,62.69,62.69,62.62,62.64,8581.0,53.5386,53.5386,53.4788,53.4959,8581.0
2016-09-16 13:45:00,62.64,62.64,62.59,62.61,5551.0,53.4959,53.4959,53.4532,53.4702,5551.0
2016-09-16 13:50:00,62.62,62.69,62.61,62.69,10284.0,53.4788,53.5386,53.4702,53.5386,10284.0
2016-09-16 13:55:00,62.68,62.74,62.68,62.74,20694.0,53.53,53.5813,53.53,53.5813,20694.0
2016-09-16 14:00:00,62.73,62.73,62.69,62.71,9727.0,53.5727,53.5727,53.5386,53.5556,9727.0
2016-09-16 14:05:00,62.71,62.73,62.68,62.72,22240.0,53.5556,53.5727,53.53,53.5642,22240.0
2016-09-16 14:10:00,62.72,62.76,62.7,62.71,11418.0,53.5642,53.5983,53.5471,53.5556,11418.0
2016-09-16 14:15:00,62.73,62.74,62.7,62.7,6697.0,53.5727,53.5813,53.5471,53.5471,6697.0
2016-09-16 14:20:00,62.72,62.74,62.7,62.72,7157.0,53.5642,53.5813,53.5471,53.5642,7157.0
2016-09-16 14:25:00,62.71,62.73,62.68,62.71,6884.0,53.5556,53.5727,53.53,53.5556,6884.0
2016-09-16 14:30:00,62.72,62.77,62.72,62.75,13431.0,53.5642,53.6069,53.5642,53.5898,13431.0
2016-09-16 14:35:00,62.75,62.78,62.74,62.75,6961.0,53.5898,53.6154,53.5813,53.5898,6961.0
2016-09-16 14:40:00,62.76,62.79,62.74,62.78,7392.0,53.5983,53.624,53.5813,53.6154,7392.0
2016-09-16 14:45:00,62.78,62.79,62.76,62.77,6593.0,53.6154,53.624,53.5983,53.6069,6593.0
2016-09-16 14:50:00,62.76,62.77,62.75,62.76,5951.0,53.5983,53.6069,53.5898,53.5983,5951.0
2016-09-16 14:55:00,62.76,62.76,62.69,62.69,10120.0,53.5983,53.5983,53.5386,53.5386,10120.0
2016-09-16 15:00:00,62.69,62.75,62.69,62.72,12094.0,53.5386,53.5898,53.5386,53.5642,12094.0
2016-09-16 15:05:00,62.73,62.75,62.71,62.72,23708.0,53.5727,53.5898,53.5556,53.5642,23708.0
2016-09-16 15:10:00,62.72,62.72,62.69,62.72,7753.0,53.5642,53.5642,53.5386,53.5642,7753.0
2016-09-16 15:15:00,62.71,62.75,62.7,62.75,6372.0,53.5556,53.5898,53.5471,53.5898,6372.0
2016-09-16 15:20:00,62.74,62.77,62.73,62.75,10778.0,53.5813,53.6069,53.5727,53.5898,10778.0
2016-09-16 15:25:00,62.76,62.77,62.74,62.75,12966.0,53.5983,53.6069,53.5813,53.5898,12966.0
2016-09-16 15:30:00,62.75,62.9,62.74,62.89,17426.0,53.5898,53.7179,53.5813,53.7094,17426.0
2016-09-16 15:35:00,62.89,62.9,62.84,62.85,165610.0,53.7094,53.7179,53.6667,53.6752,165610.0
2016-09-16 15:40:00,62.84,62.89,62.84,62.87,31857.0,53.6667,53.7094,53.6667,53.6923,31857.0
2016-09-16 15:45:00,62.87,62.89,62.84,62.87,67400.0,53.6923,53.7094,53.6667,53.6923,67400.0
2016-09-16 15:50:00,62.87,62.87,62.79,62.82,77056.0,53.6923,53.6923,53.624,53.6496,77056.0
2016-09-16 15:55:00,62.82,62.84,62.76,62.8,179267.0,53.6496,53.6667,53.5983,53.6325,179267.0
2016-09-19 09:30:00,62.66,62.77,62.58,62.66,44118.0,53.5129,53.6069,53.4446,53.5129,44118.0
2016-09-19 09:35:00,62.64,62.84,62.64,62.78,34823.0,53.4959,53.6667,53.4959,53.6154,34823.0
2016-09-19 09:40:00,62.81,62.85,62.73,62.83,24273.0,53.6411,53.6752,53.5727,53.6581,24273.0
2016-09-19 09:45:00,62.84,62.98,62.82,62.95,10208.0,53.6667,53.7862,53.6496,53.7606,10208.0
2016-09-19 09:50:00,62.95,62.95,62.86,62.95,14215.0,53.7606,53.7606,53.6838,53.7606,14215.0
2016-09-19 09:55:00,62.94,62.94,62.89,62.89,18409.0,53.7521,53.7521,53.7094,53.7094,18409.0
2016-09-19 10:00:00,62.88,62.96,62.87,62.91,64913.0,53.7008,53.7692,53.6923,53.7265,64913.0
2016-09-19 10:05:00,62.9,62.96,62.89,62.94,18000.0,53.7179,53.7692,53.7094,53.7521,18000.0
2016-09-19 10:10:00,62.95,63.01,62.94,62.98,17537.0,53.7606,53.8119,53.7521,53.7862,17537.0
2016-09-19 10:15:00,62.98,62.98,62.93,62.95,20589.0,53.7862,53.7862,53.7435,53.7606,20589.0
2016-09-19 10:20:00,62.95,63.01,62.94,63.0,8425.0,53.7606,53.8119,53.7521,53.8033,8425.0
2016-09-19 10:25:00,63.0,63.03,62.99,63.03,8564.0,53.8033,53.8289,53.7948,53.8289,8564.0
2016-09-19 10:30:00,63.03,63.06,63.02,63.05,10971.0,53.8289,53.8546,53.8204,53.846,10971.0
2016-09-19 10:35:00,63.06,63.06,62.98,63.02,12551.0,53.8546,53.8546,53.7862,53.8204,12551.0
2016-09-19 10:40:00,63.02,63.06,63.02,63.05,105551.0,53.8204,53.8546,53.8204,53.846,105551.0
2016-09-19 10:45:00,63.05,63.09,63.02,63.04,40061.0,53.846,53.8802,53.8204,53.8375,40061.0
2016-09-19 10:50:00,63.04,63.04,63.0,63.0,9318.0,53.8375,53.8375,53.8033,53.8033,9318.0
2016-09-19 10:55:00,63.0,63.0,62.94,62.95,15248.0,53.8033,53.8033,53.7521,53.7606,15248.0
2016-09-19 11:00:00,62.95,62.95,62.92,62.93,5491.0,53.7606,53.7606,53.735,53.7435,5491.0
2016-09-19 11:05:00,62.93,62.94,62.92,62.94,7275.0,53.7435,53.7521,53.735,53.7521,7275.0
2016-09-19 11:10:00,62.95,62.96,62.93,62.96,18162.0,53.7606,53.7692,53.7435,53.7692,18162.0
2016-09-19 11:15:00,62.96,62.96,62.9,62.91,10680.0,53.7692,53.7692,53.7179,53.7265,10680.0
2016-09-19 11:20:00,62.92,62.93,62.84,62.85,18299.0,53.735,53.7435,53.6667,53.6752,18299.0
2016-09-19 11:25:00,62.86,62.87,62.83,62.83,4692.0,53.6838,53.6923,53.6581,53.6581,4692.0
2016-09-19 11:30:00,62.84,62.84,62.78,62.8,11908.0,53.6667,53.6667,53.6154,53.6325,11908.0
2016-09-19 11:35:00,62.8,62.82,62.79,62.81,33406.0,53.6325,53.6496,53.624,53.6411,33406.0
2016-09-19 11:40:00,62.81,62.89,62.81,62.87,17587.0,53.6411,53.7094,53.6411,53.6923,17587.0
2016-09-19 11:45:00,62.87,62.9,62.86,62.88,10200.0,53.6923,53.7179,53.6838,53.7008,10200.0
2016-09-19 11:50:00,62.88,62.9,62.86,62.87,26498.0,53.7008,53.7179,53.6838,53.6923,26498.0
2016-09-19 11:55:00,62.88,62.91,62.88,62.91,37327.0,53.7008,53.7265,53.7008,53.7265,37327.0
2016-09-19 12:00:00,62.9,62.97,62.88,62.97,18716.0,53.7179,53.7777,53.7008,53.7777,18716.0
2016-09-19 12:05:00,62.98,63.01,62.97,62.98,35202.0,53.7862,53.8119,53.7777,53.7862,35202.0
2016-09-19 12:10:00,62.98,63.0,62.94,62.96,121259.0,53.7862,53.8033,53.7521,53.7692,121259.0
2016-09-19 12:15:00,62.95,62.97,62.92,62.95,14090.0,53.7606,53.7777,53.735,53.7606,14090.0
2016-09-19 12:20:00,62.94,62.96,62.94,62.95,37972.0,53.7521,53.7692,53.7521,53.7606,37972.0
2016-09-19 12:25:00,62.95,62.97,62.94,62.96,11965.0,53.7606,53.7777,53.7521,53.7692,11965.0
2016-09-19 12:30:00,62.96,63.0,62.95,62.98,7786.0,53.7692,53.8033,53.7606,53.7862,7786.0
2016-09-19 12:35:00,62.98,63.0,62.96,62.99,10136.0,53.7862,53.8033,53.7692,53.7948,10136.0
2016-09-19 12:40:00,62.99,63.0,62.98,62.99,10635.0,53.7948,53.8033,53.7862,53.7948,10635.0
2016-09-19 12:45:00,62.99,63.0,62.98,62.99,9017.0,53.7948,53.8033,53.7862,53.7948,9017.0
2016-09-19 12:50:00,63.0,63.01,62.96,62.97,13765.0,53.8033,53.8119,53.7692,53.7777,13765.0
2016-09-19 12:55:00,62.96,62.98,62.93,62.96,15346.0,53.7692,53.7862,53.7435,53.7692,15346.0
2016-09-19 13:00:00,62.96,62.96,62.94,62.94,5091.0,53.7692,53.7692,53.7521,53.7521,5091.0
2016-09-19 13:05:00,62.94,62.99,62.94,62.96,8515.0,53.7521,53.7948,53.7521,53.7692,8515.0
2016-09-19 13:10:00,62.96,62.97,62.95,62.95,5949.0,53.7692,53.7777,53.7606,53.7606,5949.0
2016-09-19 13:15:00,62.95,62.99,62.94,62.99,9608.0,53.7606,53.7948,53.7521,53.7948,9608.0
2016-09-19 13:20:00,62.99,63.0,62.97,62.98,9171.0,53.7948,53.8033,53.7777,53.7862,9171.0
2016-09-19 13:25:00,62.99,62.99,62.97,62.98,7613.0,53.7948,53.7948,53.7777,53.7862,7613.0
2016-09-19 13:30:00,62.98,63.0,62.94,62.95,22516.0,53.7862,53.8033,53.7521,53.7606,22516.0
2016-09-19 13:35:00,62.95,62.95,62.86,62.89,18249.0,53.7606,53.7606,53.6838,53.7094,18249.0
2016-09-19 13:40:00,62.9,62.9,62.87,62.88,7469.0,53.7179,53.7179,53.6923,53.7008,7469.0
2016-09-19 13:45:00,62.87,62.91,62.85,62.88,13956.0,53.6923,53.7265,53.6752,53.7008,13956.0
2016-09-19 13:50:00,62.88,62.89,62.86,62.89,9000.0,53.7008,53.7094,53.6838,53.7094,9000.0
2016-09-19 13:55:00,62.89,62.94,62.88,62.93,26033.0,53.7094,53.7521,53.7008,53.7435,26033.0
2016-09-19 14:00:00,62.93,63.0,62.93,62.99,18543.0,53.7435,53.8033,53.7435,53.7948,18543.0
2016-09-19 14:05:00,63.0,63.05,63.0,63.04,8247.0,53.8033,53.846,53.8033,53.8375,8247.0
2016-09-19 14:10:00,63.05,63.07,63.03,63.05,116878.0,53.846,53.8631,53.8289,53.846,116878.0
2016-09-19 14:15:00,63.05,63.06,63.03,63.04,11805.0,53.846,53.8546,53.8289,53.8375,11805.0
2016-09-19 14:20:00,63.03,63.06,63.02,63.04,13615.0,53.8289,53.8546,53.8204,53.8375,13615.0
2016-09-19 14:25:00,63.04,63.06,63.03,63.05,10104.0,53.8375,53.8546,53.8289,53.846,10104.0
2016-09-19 14:30:00,63.06,63.08,63.05,63.07,27414.0,53.8546,53.8716,53.846,53.8631,27414.0
2016-09-19 14:35:00,63.07,63.09,63.07,63.08,20618.0,53.8631,53.8802,53.8631,53.8716,20618.0
2016-09-19 14:40:00,63.09,63.1,63.04,63.05,88815.0,53.8802,53.8887,53.8375,53.846,88815.0
2016-09-19 14:45:00,63.05,63.12,63.05,63.1,142326.0,53.846,53.9058,53.846,53.8887,142326.0
2016-09-19 14:50:00,63.11,63.11,63.09,63.1,16134.0,53.8973,53.8973,53.8802,53.8887,16134.0
2016-09-19 14:55:00,63.11,63.11,63.09,63.1,21873.0,53.8973,53.8973,53.8802,53.8887,21873.0
2016-09-19 15:00:00,63.1,63.11,63.09,63.11,48444.0,53.8887,53.8973,53.8802,53.8973,48444.0
2016-09-19 15:05:00,63.11,63.13,63.1,63.13,26547.0,53.8973,53.9143,53.8887,53.9143,26547.0
2016-09-19 15:10:00,63.12,63.17,63.12,63.15,152940.0,53.9058,53.9485,53.9058,53.9314,152940.0
2016-09-19 15:15:00,63.15,63.15,63.1,63.1,20464.0,53.9314,53.9314,53.8887,53.8887,20464.0
2016-09-19 15:20:00,63.1,63.12,63.09,63.11,43969.0,53.8887,53.9058,53.8802,53.8973,43969.0
2016-09-19 15:25:00,63.11,63.16,63.1,63.13,17621.0,53.8973,53.94,53.8887,53.9143,17621.0
2016-09-19 15:30:00,63.13,63.14,63.06,63.07,37108.0,53.9143,53.9229,53.8546,53.8631,37108.0
2016-09-19 15:35:00,63.07,63.08,63.04,63.06,42595.0,53.8631,53.8716,53.8375,53.8546,42595.0
2016-09-19 15:40:00,63.05,63.06,63.03,63.04,46483.0,53.846,53.8546,53.8289,53.8375,46483.0
2016-09-19 15:45:00,63.05,63.05,63.03,63.04,58536.0,53.846,53.846,53.8289,53.8375,58536.0
2016-09-19 15:50:00,63.04,63.04,63.0,63.02,49200.0,53.8375,53.8375,53.8033,53.8204,49200.0
2016-09-19 15:55:00,63.02,63.04,62.99,63.0,71012.0,53.8204,53.8375,53.7948,53.8033,71012.0
2016-09-20 09:30:00,63.41,63.7,63.27,63.37,69949.0,54.1535,54.4011,54.0339,54.1193,69949.0
2016-09-20 09:35:00,63.35,63.52,63.3,63.3,246223.0,54.1022,54.2474,54.0595,54.0595,246223.0
2016-09-20 09:40:00,63.32,63.44,63.17,63.28,69092.0,54.0766,54.1791,53.9485,54.0424,69092.0
2016-09-20 09:45:00,63.28,63.31,63.23,63.25,21897.0,54.0424,54.0681,53.9997,54.0168,21897.0
2016-09-20 09:50:00,63.25,63.27,63.2,63.24,22383.0,54.0168,54.0339,53.9741,54.0083,22383.0
2016-09-20 09:55:00,63.25,63.44,63.24,63.44,68058.0,54.0168,54.1791,54.0083,54.1791,68058.0
2016-09-20 10:00:00,63.44,63.48,63.42,63.45,204068.0,54.1791,54.2132,54.162,54.1876,204068.0
2016-09-20 10:05:00,63.45,63.45,63.42,63.44,55282.0,54.1876,54.1876,54.162,54.1791,55282.0
2016-09-20 10:10:00,63.44,63.45,63.36,63.41,54885.0,54.1791,54.1876,54.1108,54.1535,54885.0
2016-09-20 10:15:00,63.42,63.45,63.38,63.45,46477.0,54.162,54.1876,54.1278,54.1876,46477.0
2016-09-20 10:20:00,63.46,63.49,63.45,63.45,40634.0,54.1962,54.2218,54.1876,54.1876,40634.0
2016-09-20 10:25:00,63.45,63.54,63.43,63.53,31597.0,54.1876,54.2645,54.1705,54.2559,31597.0
2016-09-20 10:30:00,63.52,63.53,63.48,63.49,55726.0,54.2474,54.2559,54.2132,54.2218,55726.0
2016-09-20 10:35:00,63.49,63.53,63.47,63.48,297832.0,54.2218,54.2559,54.2047,54.2132,297832.0
2016-09-20 10:40:00,63.49,63.51,63.48,63.49,21195.0,54.2218,54.2389,54.2132,54.2218,21195.0
2016-09-20 10:45:00,63.49,63.51,63.48,63.5,30415.0,54.2218,54.2389,54.2132,54.2303,30415.0
2016-09-20 10:50:00,63.5,63.62,63.49,63.56,48836.0,54.2303,54.3328,54.2218,54.2816,48836.0
2016-09-20 10:55:00,63.56,63.57,63.55,63.57,18825.0,54.2816,54.2901,54.273,54.2901,18825.0
2016-09-20 11:00:00,63.56,63.57,63.54,63.56,30122.0,54.2816,54.2901,54.2645,54.2816,30122.0
2016-09-20 11:05:00,63.56,63.57,63.55,63.57,25017.0,54.2816,54.2901,54.273,54.2901,25017.0
2016-09-20 11:10:00,63.57,63.57,63.53,63.56,18611.0,54.2901,54.2901,54.2559,54.2816,18611.0
2016-09-20 11:15:00,63.56,63.56,63.55,63.56,17739.0,54.2816,54.2816,54.273,54.2816,17739.0
2016-09-20 11:20:00,63.56,63.56,63.5,63.52,24478.0,54.2816,54.2816,54.2303,54.2474,24478.0
2016-09-20 11:25:00,63.52,63.54,63.45,63.47,131163.0,54.2474,54.2645,54.1876,54.2047,131163.0
2016-09-20 11:30:00,63.47,63.47,63.41,63.43,10115.0,54.2047,54.2047,54.1535,54.1705,10115.0
2016-09-20 11:35:00,63.43,63.43,63.36,63.37,19321.0,54.1705,54.1705,54.1108,54.1193,19321.0
2016-09-20 11:40:00,63.37,63.4,63.34,63.35,17574.0,54.1193,54.1449,54.0937,54.1022,17574.0
2016-09-20 11:45:00,63.36,63.36,63.31,63.36,12584.0,54.1108,54.1108,54.0681,54.1108,12584.0
2016-09-20 11:50:00,63.36,63.4,63.34,63.39,43380.0,54.1108,54.1449,54.0937,54.1364,43380.0
2016-09-20 11:55:00,63.38,63.43,63.35,63.35,49703.0,54.1278,54.1705,54.1022,54.1022,49703.0
2016-09-20 12:00:00,63.35,63.38,63.3,63.38,26137.0,54.1022,54.1278,54.0595,54.1278,26137.0
2016-09-20 12:05:00,63.38,63.39,63.35,63.36,21332.0,54.1278,54.1364,54.1022,54.1108,21332.0
2016-09-20 12:10:00,63.36,63.37,63.35,63.36,23593.0,54.1108,54.1193,54.1022,54.1108,23593.0
2016-09-20 12:15:00,63.36,63.4,63.36,63.36,14275.0,54.1108,54.1449,54.1108,54.1108,14275.0
2016-09-20 12:20:00,63.37,63.39,63.35,63.37,15270.0,54.1193,54.1364,54.1022,54.1193,15270.0
2016-09-20 12:25:00,63.37,63.4,63.36,63.4,10557.0,54.1193,54.1449,54.1108,54.1449,10557.0
2016-09-20 12:30:00,63.39,63.4,63.35,63.36,17271.0,54.1364,54.1449,54.1022,54.1108,17271.0
2016-09-20 12:35:00,63.36,63.37,63.34,63.37,10924.0,54.1108,54.1193,54.0937,54.1193,10924.0
2016-09-20 12:40:00,63.37,63.37,63.35,63.36,6166.0,54.1193,54.1193,54.1022,54.1108,6166.0
2016-09-20 12:45:00,63.36,63.39,63.34,63.34,12933.0,54.1108,54.1364,54.0937,54.0937,12933.0
2016-09-20 12:50:00,63.34,63.38,63.33,63.36,11661.0,54.0937,54.1278,54.0851,54.1108,11661.0
2016-09-20 12:55:00,63.37,63.37,63.22,63.22,34206.0,54.1193,54.1193,53.9912,53.9912,34206.0
2016-09-20 13:00:00,63.22,63.28,63.21,63.28,14632.0,53.9912,54.0424,53.9827,54.0424,14632.0
2016-09-20 13:05:00,63.28,63.3,63.23,63.24,11862.0,54.0424,54.0595,53.9997,54.0083,11862.0
2016-09-20 13:10:00,63.25,63.26,63.24,63.25,16295.0,54.0168,54.0254,54.0083,54.0168,16295.0
2016-09-20 13:15:00,63.26,63.26,63.23,63.25,14319.0,54.0254,54.0254,53.9997,54.0168,14319.0
2016-09-20 13:20:00,63.25,63.26,63.24,63.24,11501.0,54.0168,54.0254,54.0083,54.0083,11501.0
2016-09-20 13:25:00,63.25,63.26,63.24,63.25,11932.0,54.0168,54.0254,54.0083,54.0168,11932.0
2016-09-20 13:30:00,63.26,63.26,63.23,63.26,20881.0,54.0254,54.0254,53.9997,54.0254,20881.0
2016-09-20 13:35:00,63.26,63.27,63.23,63.25,19317.0,54.0254,54.0339,53.9997,54.0168,19317.0
2016-09-20 13:40:00,63.25,63.26,63.22,63.22,13439.0,54.0168,54.0254,53.9912,53.9912,13439.0
2016-09-20 13:45:00,63.23,63.26,63.23,63.24,19031.0,53.9997,54.0254,53.9997,54.0083,19031.0
2016-09-20 13:50:00,63.24,63.25,63.2,63.23,11361.0,54.0083,54.0168,53.9741,53.9997,11361.0
2016-09-20 13:55:00,63.24,63.26,63.23,63.25,20019.0,54.0083,54.0254,53.9997,54.0168,20019.0
2016-09-20 14:00:00,63.25,63.26,63.23,63.26,17442.0,54.0168,54.0254,53.9997,54.0254,17442.0
2016-09-20 14:05:00,63.26,63.28,63.23,63.24,21804.0,54.0254,54.0424,53.9997,54.0083,21804.0
2016-09-20 14:10:00,63.24,63.25,63.22,63.25,13135.0,54.0083,54.0168,53.9912,54.0168,13135.0
2016-09-20 14:15:00,63.25,63.25,63.2,63.21,13733.0,54.0168,54.0168,53.9741,53.9827,13733.0
2016-09-20 14:20:00,63.22,63.24,63.2,63.21,17044.0,53.9912,54.0083,53.9741,53.9827,17044.0
2016-09-20 14:25:00,63.21,63.25,63.18,63.25,20301.0,53.9827,54.0168,53.957,54.0168,20301.0
2016-09-20 14:30:00,63.24,63.25,63.22,63.23,11916.0,54.0083,54.0168,53.9912,53.9997,11916.0
2016-09-20 14:35:00,63.24,63.25,63.22,63.25,18560.0,54.0083,54.0168,53.9912,54.0168,18560.0
2016-09-20 14:40:00,63.25,63.26,63.22,63.24,18359.0,54.0168,54.0254,53.9912,54.0083,18359.0
2016-09-20 14:45:00,63.24,63.25,63.2,63.23,11756.0,54.0083,54.0168,53.9741,53.9997,11756.0
2016-09-20 14:50:00,63.23,63.25,63.22,63.24,16215.0,53.9997,54.0168,53.9912,54.0083,16215.0
2016-09-20 14:55:00,63.24,63.29,63.23,63.28,24109.0,54.0083,54.051,53.9997,54.0424,24109.0
2016-09-20 15:00:00,63.29,63.29,63.25,63.25,21065.0,54.051,54.051,54.0168,54.0168,21065.0
2016-09-20 15:05:00,63.25,63.31,63.25,63.31,19214.0,54.0168,54.0681,54.0168,54.0681,19214.0
2016-09-20 15:10:00,63.32,63.36,63.3,63.36,19004.0,54.0766,54.1108,54.0595,54.1108,19004.0
2016-09-20 15:15:00,63.37,63.37,63.3,63.32,20035.0,54.1193,54.1193,54.0595,54.0766,20035.0
2016-09-20 15:20:00,63.31,63.32,63.29,63.3,12841.0,54.0681,54.0766,54.051,54.0595,12841.0
2016-09-20 15:25:00,63.3,63.35,63.3,63.35,14695.0,54.0595,54.1022,54.0595,54.1022,14695.0
2016-09-20 15:30:00,63.34,63.35,63.28,63.3,23689.0,54.0937,54.1022,54.0424,54.0595,23689.0
2016-09-20 15:35:00,63.3,63.32,63.28,63.31,20874.0,54.0595,54.0766,54.0424,54.0681,20874.0
2016-09-20 15:40:00,63.32,63.32,63.27,63.28,23641.0,54.0766,54.0766,54.0339,54.0424,23641.0
2016-09-20 15:45:00,63.29,63.34,63.28,63.32,32851.0,54.051,54.0937,54.0424,54.0766,32851.0
2016-09-20 15:50:00,63.32,63.33,63.27,63.27,48993.0,54.0766,54.0851,54.0339,54.0339,48993.0
2016-09-20 15:55:00,63.27,63.28,63.21,63.21,156864.0,54.0339,54.0424,53.9827,53.9827,156864.0
2016-09-21 09:30:00,63.36,63.52,63.32,63.4,23335.0,54.1108,54.2474,54.0766,54.1449,23335.0
2016-09-21 09:35:00,63.41,63.46,63.32,63.33,18213.0,54.1535,54.1962,54.0766,54.0851,18213.0
2016-09-21 09:40:00,63.35,63.35,63.25,63.25,13141.0,54.1022,54.1022,54.0168,54.0168,13141.0
2016-09-21 09:45:00,63.29,63.42,63.29,63.42,39280.0,54.051,54.162,54.051,54.162,39280.0
2016-09-21 09:50:00,63.41,63.48,63.38,63.48,12383.0,54.1535,54.2132,54.1278,54.2132,12383.0
2016-09-21 09:55:00,63.49,63.52,63.48,63.49,190700.0,54.2218,54.2474,54.2132,54.2218,190700.0
2016-09-21 10:00:00,63.49,63.49,63.41,63.46,34152.0,54.2218,54.2218,54.1535,54.1962,34152.0
2016-09-21 10:05:00,63.46,63.49,63.44,63.47,26384.0,54.1962,54.2218,54.1791,54.2047,26384.0
2016-09-21 10:10:00,63.48,63.51,63.46,63.49,38950.0,54.2132,54.2389,54.1962,54.2218,38950.0
2016-09-21 10:15:00,63.48,63.49,63.46,63.49,44430.0,54.2132,54.2218,54.1962,54.2218,44430.0
2016-09-21 10:20:00,63.49,63.58,63.48,63.58,23760.0,54.2218,54.2986,54.2132,54.2986,23760.0
2016-09-21 10:25:00,63.57,63.63,63.55,63.55,30741.0,54.2901,54.3413,54.273,54.273,30741.0
2016-09-21 10:30:00,63.55,63.56,63.5,63.54,32126.0,54.273,54.2816,54.2303,54.2645,32126.0
2016-09-21 10:35:00,63.54,63.55,63.51,63.53,38431.0,54.2645,54.273,54.2389,54.2559,38431.0
2016-09-21 10:40:00,63.53,63.53,63.45,63.49,7284.0,54.2559,54.2559,54.1876,54.2218,7284.0
2016-09-21 10:45:00,63.48,63.48,63.41,63.44,6051.0,54.2132,54.2132,54.1535,54.1791,6051.0
2016-09-21 10:50:00,63.44,63.47,63.43,63.47,7125.0,54.1791,54.2047,54.1705,54.2047,7125.0
2016-09-21 10:55:00,63.47,63.48,63.39,63.4,9038.0,54.2047,54.2132,54.1364,54.1449,9038.0
2016-09-21 11:00:00,63.41,63.42,63.39,63.4,5804.0,54.1535,54.162,54.1364,54.1449,5804.0
2016-09-21 11:05:00,63.4,63.4,63.37,63.39,9862.0,54.1449,54.1449,54.1193,54.1364,9862.0
2016-09-21 11:10:00,63.39,63.43,63.35,63.42,12418.0,54.1364,54.1705,54.1022,54.162,12418.0
2016-09-21 11:15:00,63.42,63.44,63.41,63.43,13434.0,54.162,54.1791,54.1535,54.1705,13434.0
2016-09-21 11:20:00,63.42,63.48,63.42,63.47,6544.0,54.162,54.2132,54.162,54.2047,6544.0
2016-09-21 11:25:00,63.46,63.46,63.41,63.45,10391.0,54.1962,54.1962,54.1535,54.1876,10391.0
2016-09-21 11:30:00,63.46,63.46,63.4,63.43,10644.0,54.1962,54.1962,54.1449,54.1705,10644.0
2016-09-21 11:35:00,63.42,63.43,63.41,63.43,7647.0,54.162,54.1705,54.1535,54.1705,7647.0
2016-09-21 11:40:00,63.42,63.43,63.38,63.4,9337.0,54.162,54.1705,54.1278,54.1449,9337.0
2016-09-21 11:45:00,63.39,63.4,63.36,63.37,11918.0,54.1364,54.1449,54.1108,54.1193,11918.0
2016-09-21 11:50:00,63.37,63.42,63.36,63.42,6849.0,54.1193,54.162,54.1108,54.162,6849.0
2016-09-21 11:55:00,63.42,63.49,63.41,63.48,14694.0,54.162,54.2218,54.1535,54.2132,14694.0
2016-09-21 12:00:00,63.49,63.54,63.47,63.54,25088.0,54.2218,54.2645,54.2047,54.2645,25088.0
2016-09-21 12:05:00,63.54,63.54,63.43,63.5,65229.0,54.2645,54.2645,54.1705,54.2303,65229.0
2016-09-21 12:10:00,63.5,63.51,63.5,63.51,4155.0,54.2303,54.2389,54.2303,54.2389,4155.0
2016-09-21 12:15:00,63.5,63.5,63.38,63.39,14222.0,54.2303,54.2303,54.1278,54.1364,14222.0
2016-09-21 12:20:00,63.4,63.42,63.39,63.41,8752.0,54.1449,54.162,54.1364,54.1535,8752.0
2016-09-21 12:25:00,63.4,63.44,63.4,63.44,10204.0,54.1449,54.1791,54.1449,54.1791,10204.0
2016-09-21 12:30:00,63.44,63.45,63.37,63.37,51502.0,54.1791,54.1876,54.1193,54.1193,51502.0
2016-09-21 12:35:00,63.37,63.39,63.36,63.36,6427.0,54.1193,54.1364,54.1108,54.1108,6427.0
2016-09-21 12:40:00,63.35,63.35,63.33,63.34,6901.0,54.1022,54.1022,54.0851,54.0937,6901.0
2016-09-21 12:45:00,63.35,63.36,63.34,63.35,4127.0,54.1022,54.1108,54.0937,54.1022,4127.0
2016-09-21 12:50:00,63.34,63.39,63.34,63.39,30243.0,54.0937,54.1364,54.0937,54.1364,30243.0
2016-09-21 12:55:00,63.38,63.43,63.37,63.43,29037.0,54.1278,54.1705,54.1193,54.1705,29037.0
2016-09-21 13:00:00,63.43,63.43,63.39,63.4,10782.0,54.1705,54.1705,54.1364,54.1449,10782.0
2016-09-21 13:05:00,63.39,63.41,63.38,63.41,24443.0,54.1364,54.1535,54.1278,54.1535,24443.0
2016-09-21 13:10:00,63.41,63.41,63.37,63.39,13906.0,54.1535,54.1535,54.1193,54.1364,13906.0
2016-09-21 13:15:00,63.39,63.43,63.38,63.43,8904.0,54.1364,54.1705,54.1278,54.1705,8904.0
2016-09-21 13:20:00,63.43,63.45,63.4,63.4,24811.0,54.1705,54.1876,54.1449,54.1449,24811.0
2016-09-21 13:25:00,63.39,63.45,63.39,63.44,5263.0,54.1364,54.1876,54.1364,54.1791,5263.0
2016-09-21 13:30:00,63.44,63.45,63.42,63.44,5543.0,54.1791,54.1876,54.162,54.1791,5543.0
2016-09-21 13:35:00,63.43,63.46,63.43,63.44,9915.0,54.1705,54.1962,54.1705,54.1791,9915.0
2016-09-21 13:40:00,63.44,63.49,63.43,63.49,8129.0,54.1791,54.2218,54.1705,54.2218,8129.0
2016-09-21 13:45:00,63.48,63.55,63.48,63.53,10241.0,54.2132,54.273,54.2132,54.2559,10241.0
2016-09-21 13:50:00,63.52,63.52,63.49,63.5,11751.0,54.2474,54.2474,54.2218,54.2303,11751.0
2016-09-21 13:55:00,63.5,63.51,63.46,63.48,12521.0,54.2303,54.2389,54.1962,54.2132,12521.0
2016-09-21 14:00:00,63.48,63.7,63.43,63.6,29055.0,54.2132,54.4011,54.1705,54.3157,29055.0
2016-09-21 14:05:00,63.56,63.72,63.56,63.68,8938.0,54.2816,54.4182,54.2816,54.384,8938.0
2016-09-21 14:10:00,63.67,63.86,63.67,63.81,40639.0,54.3755,54.5378,54.3755,54.4951,40639.0
2016-09-21 14:15:00,63.82,63.83,63.75,63.78,13326.0,54.5036,54.5122,54.4438,54.4695,13326.0
2016-09-21 14:20:00,63.77,63.78,63.66,63.67,20857.0,54.4609,54.4695,54.367,54.3755,20857.0
2016-09-21 14:25:00,63.66,63.69,63.61,63.63,13006.0,54.367,54.3926,54.3243,54.3413,13006.0
2016-09-21 14:30:00,63.63,63.65,63.6,63.62,19209.0,54.3413,54.3584,54.3157,54.3328,19209.0
2016-09-21 14:35:00,63.62,63.77,63.62,63.73,16954.0,54.3328,54.4609,54.3328,54.4267,16954.0
2016-09-21 14:40:00,63.72,63.78,63.71,63.78,14997.0,54.4182,54.4695,54.4097,54.4695,14997.0
2016-09-21 14:45:00,63.77,63.82,63.72,63.74,11136.0,54.4609,54.5036,54.4182,54.4353,11136.0
2016-09-21 14:50:00,63.74,63.75,63.72,63.74,11633.0,54.4353,54.4438,54.4182,54.4353,11633.0
2016-09-21 14:55:00,63.73,63.88,63.73,63.86,19006.0,54.4267,54.5549,54.4267,54.5378,19006.0
2016-09-21 15:00:00,63.86,63.86,63.8,63.84,13363.0,54.5378,54.5378,54.4865,54.5207,13363.0
2016-09-21 15:05:00,63.85,63.9,63.8,63.83,176121.0,54.5292,54.5719,54.4865,54.5122,176121.0
2016-09-21 15:10:00,63.82,63.84,63.8,63.81,62162.0,54.5036,54.5207,54.4865,54.4951,62162.0
2016-09-21 15:15:00,63.81,63.84,63.79,63.8,59193.0,54.4951,54.5207,54.478,54.4865,59193.0
2016-09-21 15:20:00,63.79,63.88,63.79,63.85,26842.0,54.478,54.5549,54.478,54.5292,26842.0
2016-09-21 15:25:00,63.85,63.91,63.84,63.9,13348.0,54.5292,54.5805,54.5207,54.5719,13348.0
2016-09-21 15:30:00,63.9,64.03,63.9,64.03,29113.0,54.5719,54.683,54.5719,54.683,29113.0
2016-09-21 15:35:00,64.03,64.03,63.93,64.0,44871.0,54.683,54.683,54.5976,54.6573,44871.0
2016-09-21 15:40:00,64.0,64.0,63.98,64.0,99905.0,54.6573,54.6573,54.6403,54.6573,99905.0
2016-09-21 15:45:00,64.0,64.05,63.99,64.03,105265.0,54.6573,54.7,54.6488,54.683,105265.0
2016-09-21 15:50:00,64.03,64.04,64.0,64.01,45307.0,54.683,54.6915,54.6573,54.6659,45307.0
2016-09-21 15:55:00,64.01,64.05,63.99,64.0,129730.0,54.6659,54.7,54.6488,54.6573,129730.0
2016-09-22 09:30:00,64.2,64.25,63.96,64.04,47666.0,54.8281,54.8708,54.6232,54.6915,47666.0
2016-09-22 09:35:00,64.02,64.24,64.01,64.21,146070.0,54.6744,54.8623,54.6659,54.8367,146070.0
2016-09-22 09:40:00,64.19,64.2,64.03,64.09,102206.0,54.8196,54.8281,54.683,54.7342,102206.0
2016-09-22 09:45:00,64.09,64.1,63.94,63.95,47265.0,54.7342,54.7427,54.6061,54.6146,47265.0
2016-09-22 09:50:00,63.95,63.95,63.77,63.81,46841.0,54.6146,54.6146,54.4609,54.4951,46841.0
2016-09-22 09:55:00,63.82,63.86,63.77,63.77,49066.0,54.5036,54.5378,54.4609,54.4609,49066.0
2016-09-22 10:00:00,63.77,63.86,63.76,63.76,34797.0,54.4609,54.5378,54.4524,54.4524,34797.0
2016-09-22 10:05:00,63.76,63.77,63.72,63.73,31471.0,54.4524,54.4609,54.4182,54.4267,31471.0
2016-09-22 10:10:00,63.73,63.8,63.69,63.8,22084.0,54.4267,54.4865,54.3926,54.4865,22084.0
2016-09-22 10:15:00,63.8,63.82,63.76,63.77,25583.0,54.4865,54.5036,54.4524,54.4609,25583.0
2016-09-22 10:20:00,63.76,63.86,63.76,63.86,20720.0,54.4524,54.5378,54.4524,54.5378,20720.0
2016-09-22 10:25:00,63.85,63.88,63.83,63.86,18762.0,54.5292,54.5549,54.5122,54.5378,18762.0
2016-09-22 10:30:00,63.86,64.01,63.85,64.01,18903.0,54.5378,54.6659,54.5292,54.6659,18903.0
2016-09-22 10:35:00,63.99,64.09,63.85,64.09,2030832.0,54.6488,54.7342,54.5292,54.7342,2030832.0
2016-09-22 10:40:00,64.08,64.08,64.04,64.05,53386.0,54.7257,54.7257,54.6915,54.7,53386.0
2016-09-22 10:45:00,64.06,64.12,64.05,64.12,52630.0,54.7086,54.7598,54.7,54.7598,52630.0
2016-09-22 10:50:00,64.12,64.22,64.12,64.2,160213.0,54.7598,54.8452,54.7598,54.8281,160213.0
2016-09-22 10:55:00,64.2,64.22,64.17,64.2,45408.0,54.8281,54.8452,54.8025,54.8281,45408.0
2016-09-22 11:00:00,64.2,64.2,64.12,64.19,52897.0,54.8281,54.8281,54.7598,54.8196,52897.0
2016-09-22 11:05:00,64.18,64.19,64.1,64.14,55531.0,54.8111,54.8196,54.7427,54.7769,55531.0
2016-09-22 11:10:00,64.13,64.13,64.02,64.04,37830.0,54.7684,54.7684,54.6744,54.6915,37830.0
2016-09-22 11:15:00,64.04,64.12,64.04,64.07,14513.0,54.6915,54.7598,54.6915,54.7171,14513.0
2016-09-22 11:20:00,64.06,64.07,63.96,63.98,14422.0,54.7086,54.7171,54.6232,54.6403,14422.0
2016-09-22 11:25:00,63.99,64.02,63.93,63.94,16937.0,54.6488,54.6744,54.5976,54.6061,16937.0
2016-09-22 11:30:00,63.94,64.01,63.93,64.01,11556.0,54.6061,54.6659,54.5976,54.6659,11556.0
2016-09-22 11:35:00,64.0,64.04,63.99,64.03,17295.0,54.6573,54.6915,54.6488,54.683,17295.0
2016-09-22 11:40:00,64.03,64.06,63.97,64.05,12603.0,54.683,54.7086,54.6317,54.7,12603.0
2016-09-22 11:45:00,64.05,64.06,64.02,64.03,10570.0,54.7,54.7086,54.6744,54.683,10570.0
2016-09-22 11:50:00,64.03,64.07,64.03,64.04,12209.0,54.683,54.7171,54.683,54.6915,12209.0
2016-09-22 11:55:00,64.04,64.05,64.02,64.05,14673.0,54.6915,54.7,54.6744,54.7,14673.0
2016-09-22 12:00:00,64.05,64.13,64.04,64.13,13474.0,54.7,54.7684,54.6915,54.7684,13474.0
2016-09-22 12:05:00,64.12,64.12,64.08,64.08,21703.0,54.7598,54.7598,54.7257,54.7257,21703.0
2016-09-22 12:10:00,64.08,64.08,64.04,64.06,10371.0,54.7257,54.7257,54.6915,54.7086,10371.0
2016-09-22 12:15:00,64.06,64.07,64.05,64.06,17150.0,54.7086,54.7171,54.7,54.7086,17150.0
2016-09-22 12:20:00,64.07,64.07,64.03,64.04,7792.0,54.7171,54.7171,54.683,54.6915,7792.0
2016-09-22 12:25:00,64.03,64.1,64.03,64.1,9632.0,54.683,54.7427,54.683,54.7427,9632.0
2016-09-22 12:30:00,64.09,64.11,64.08,64.1,9599.0,54.7342,54.7513,54.7257,54.7427,9599.0
2016-09-22 12:35:00,64.1,64.12,64.09,64.1,15621.0,54.7427,54.7598,54.7342,54.7427,15621.0
2016-09-22 12:40:00,64.11,64.13,64.1,64.11,14268.0,54.7513,54.7684,54.7427,54.7513,14268.0
2016-09-22 12:45:00,64.11,64.13,64.08,64.08,46066.0,54.7513,54.7684,54.7257,54.7257,46066.0
2016-09-22 12:50:00,64.08,64.09,64.06,64.07,8679.0,54.7257,54.7342,54.7086,54.7171,8679.0
2016-09-22 12:55:00,64.07,64.07,64.04,64.05,10512.0,54.7171,54.7171,54.6915,54.7,10512.0
2016-09-22 13:00:00,64.05,64.09,64.04,64.08,15861.0,54.7,54.7342,54.6915,54.7257,15861.0
2016-09-22 13:05:00,64.08,64.12,64.08,64.12,11535.0,54.7257,54.7598,54.7257,54.7598,11535.0
2016-09-22 13:10:00,64.12,64.12,64.07,64.1,17565.0,54.7598,54.7598,54.7171,54.7427,17565.0
2016-09-22 13:15:00,64.1,64.11,64.08,64.1,12109.0,54.7427,54.7513,54.7257,54.7427,12109.0
2016-09-22 13:20:00,64.1,64.11,64.09,64.09,8371.0,54.7427,54.7513,54.7342,54.7342,8371.0
2016-09-22 13:25:00,64.1,64.11,64.09,64.09,11377.0,54.7427,54.7513,54.7342,54.7342,11377.0
2016-09-22 13:30:00,64.09,64.1,64.07,64.1,9921.0,54.7342,54.7427,54.7171,54.7427,9921.0
2016-09-22 13:35:00,64.1,64.11,64.09,64.1,18759.0,54.7427,54.7513,54.7342,54.7427,18759.0
2016-09-22 13:40:00,64.1,64.1,64.09,64.09,5945.0,54.7427,54.7427,54.7342,54.7342,5945.0
2016-09-22 13:45:00,64.1,64.1,64.03,64.06,16593.0,54.7427,54.7427,54.683,54.7086,16593.0
2016-09-22 13:50:00,64.06,64.08,64.05,64.07,10857.0,54.7086,54.7257,54.7,54.7171,10857.0
2016-09-22 13:55:00,64.08,64.08,64.04,64.04,10473.0,54.7257,54.7257,54.6915,54.6915,10473.0
2016-09-22 14:00:00,64.04,64.05,64.04,64.04,9402.0,54.6915,54.7,54.6915,54.6915,9402.0
2016-09-22 14:05:00,64.05,64.06,64.03,64.03,16198.0,54.7,54.7086,54.683,54.683,16198.0
2016-09-22 14:10:00,64.03,64.04,63.89,63.89,24466.0,54.683,54.6915,54.5634,54.5634,24466.0
2016-09-22 14:15:00,63.89,63.89,63.84,63.84,32255.0,54.5634,54.5634,54.5207,54.5207,32255.0
2016-09-22 14:20:00,63.84,63.86,63.82,63.82,25376.0,54.5207,54.5378,54.5036,54.5036,25376.0
2016-09-22 14:25:00,63.83,63.85,63.76,63.77,53912.0,54.5122,54.5292,54.4524,54.4609,53912.0
2016-09-22 14:30:00,63.77,63.84,63.76,63.78,25419.0,54.4609,54.5207,54.4524,54.4695,25419.0
2016-09-22 14:35:00,63.77,63.85,63.75,63.83,70958.0,54.4609,54.5292,54.4438,54.5122,70958.0
2016-09-22 14:40:00,63.84,63.9,63.83,63.88,87619.0,54.5207,54.5719,54.5122,54.5549,87619.0
2016-09-22 14:45:00,63.88,63.95,63.87,63.92,19967.0,54.5549,54.6146,54.5463,54.589,19967.0
2016-09-22 14:50:00,63.92,63.99,63.91,63.99,19451.0,54.589,54.6488,54.5805,54.6488,19451.0
2016-09-22 14:55:00,63.99,64.0,63.96,63.99,17215.0,54.6488,54.6573,54.6232,54.6488,17215.0
2016-09-22 15:00:00,64.0,64.03,63.99,64.03,19898.0,54.6573,54.683,54.6488,54.683,19898.0
2016-09-22 15:05:00,64.03,64.03,63.97,63.99,32786.0,54.683,54.683,54.6317,54.6488,32786.0
2016-09-22 15:10:00,63.98,64.01,63.97,63.99,28840.0,54.6403,54.6659,54.6317,54.6488,28840.0
2016-09-22 15:15:00,64.0,64.0,63.94,63.94,40737.0,54.6573,54.6573,54.6061,54.6061,40737.0
2016-09-22 15:20:00,63.95,64.0,63.91,63.92,42754.0,54.6146,54.6573,54.5805,54.589,42754.0
2016-09-22 15:25:00,63.92,63.96,63.9,63.94,18891.0,54.589,54.6232,54.5719,54.6061,18891.0
2016-09-22 15:30:00,63.93,63.96,63.93,63.95,17589.0,54.5976,54.6232,54.5976,54.6146,17589.0
2016-09-22 15:35:00,63.96,64.0,63.93,63.96,42579.0,54.6232,54.6573,54.5976,54.6232,42579.0
2016-09-22 15:40:00,63.97,64.0,63.93,64.0,31637.0,54.6317,54.6573,54.5976,54.6573,31637.0
2016-09-22 15:45:00,64.0,64.0,63.92,63.94,45149.0,54.6573,54.6573,54.589,54.6061,45149.0
2016-09-22 15:50:00,63.94,64.0,63.93,64.0,89986.0,54.6061,54.6573,54.5976,54.6573,89986.0
2016-09-22 15:55:00,64.0,64.05,63.96,64.0,292026.0,54.6573,54.7,54.6232,54.6573,292026.0
2016-09-23 09:30:00,63.71,63.74,63.12,63.68,74425.0,54.4097,54.4353,53.9058,54.384,74425.0
2016-09-23 09:35:00,63.64,63.66,63.48,63.48,7935.0,54.3499,54.367,54.2132,54.2132,7935.0
2016-09-23 09:40:00,63.48,63.7,63.41,63.7,21857.0,54.2132,54.4011,54.1535,54.4011,21857.0
2016-09-23 09:45:00,63.7,63.7,63.61,63.64,17368.0,54.4011,54.4011,54.3243,54.3499,17368.0
2016-09-23 09:50:00,63.64,63.66,63.58,63.6,25125.0,54.3499,54.367,54.2986,54.3157,25125.0
2016-09-23 09:55:00,63.6,63.61,63.51,63.52,16799.0,54.3157,54.3243,54.2389,54.2474,16799.0
2016-09-23 10:00:00,63.51,63.62,63.5,63.57,20952.0,54.2389,54.3328,54.2303,54.2901,20952.0
2016-09-23 10:05:00,63.56,63.57,63.46,63.48,26687.0,54.2816,54.2901,54.1962,54.2132,26687.0
2016-09-23 10:10:00,63.48,63.54,63.47,63.54,27451.0,54.2132,54.2645,54.2047,54.2645,27451.0
2016-09-23 10:15:00,63.54,63.56,63.46,63.47,29729.0,54.2645,54.2816,54.1962,54.2047,29729.0
2016-09-23 10:20:00,63.48,63.58,63.46,63.57,20350.0,54.2132,54.2986,54.1962,54.2901,20350.0
2016-09-23 10:25:00,63.58,63.58,63.45,63.45,24744.0,54.2986,54.2986,54.1876,54.1876,24744.0
2016-09-23 10:30:00,63.46,63.6,63.45,63.6,13161.0,54.1962,54.3157,54.1876,54.3157,13161.0
2016-09-23 10:35:00,63.6,63.61,63.56,63.58,15744.0,54.3157,54.3243,54.2816,54.2986,15744.0
2016-09-23 10:40:00,63.59,63.61,63.58,63.6,15042.0,54.3072,54.3243,54.2986,54.3157,15042.0
2016-09-23 10:45:00,63.59,63.59,63.54,63.56,14127.0,54.3072,54.3072,54.2645,54.2816,14127.0
2016-09-23 10:50:00,63.56,63.59,63.54,63.57,16145.0,54.2816,54.3072,54.2645,54.2901,16145.0
2016-09-23 10:55:00,63.57,63.59,63.54,63.54,14706.0,54.2901,54.3072,54.2645,54.2645,14706.0
2016-09-23 11:00:00,63.52,63.54,63.48,63.54,15963.0,54.2474,54.2645,54.2132,54.2645,15963.0
2016-09-23 11:05:00,63.54,63.54,63.47,63.52,10226.0,54.2645,54.2645,54.2047,54.2474,10226.0
2016-09-23 11:10:00,63.53,63.53,63.49,63.49,10481.0,54.2559,54.2559,54.2218,54.2218,10481.0
2016-09-23 11:15:00,63.49,63.49,63.43,63.44,11758.0,54.2218,54.2218,54.1705,54.1791,11758.0
2016-09-23 11:20:00,63.45,63.45,63.4,63.43,14688.0,54.1876,54.1876,54.1449,54.1705,14688.0
2016-09-23 11:25:00,63.44,63.44,63.33,63.35,33091.0,54.1791,54.1791,54.0851,54.1022,33091.0
2016-09-23 11:30:00,63.36,63.43,63.35,63.41,16931.0,54.1108,54.1705,54.1022,54.1535,16931.0
2016-09-23 11:35:00,63.4,63.43,63.38,63.42,13900.0,54.1449,54.1705,54.1278,54.162,13900.0
2016-09-23 11:40:00,63.42,63.45,63.41,63.42,7429.0,54.162,54.1876,54.1535,54.162,7429.0
2016-09-23 11:45:00,63.41,63.42,63.37,63.38,11364.0,54.1535,54.162,54.1193,54.1278,11364.0
2016-09-23 11:50:00,63.39,63.47,63.38,63.47,11571.0,54.1364,54.2047,54.1278,54.2047,11571.0
2016-09-23 11:55:00,63.47,63.47,63.42,63.44,10515.0,54.2047,54.2047,54.162,54.1791,10515.0
2016-09-23 12:00:00,63.44,63.51,63.43,63.51,9664.0,54.1791,54.2389,54.1705,54.2389,9664.0
2016-09-23 12:05:00,63.51,63.53,63.5,63.53,14773.0,54.2389,54.2559,54.2303,54.2559,14773.0
2016-09-23 12:10:00,63.52,63.53,63.38,63.4,53828.0,54.2474,54.2559,54.1278,54.1449,53828.0
2016-09-23 12:15:00,63.4,63.42,63.38,63.39,12016.0,54.1449,54.162,54.1278,54.1364,12016.0
2016-09-23 12:20:00,63.39,63.41,63.38,63.41,9173.0,54.1364,54.1535,54.1278,54.1535,9173.0
2016-09-23 12:25:00,63.41,63.42,63.38,63.38,11329.0,54.1535,54.162,54.1278,54.1278,11329.0
2016-09-23 12:30:00,63.39,63.4,63.38,63.39,12457.0,54.1364,54.1449,54.1278,54.1364,12457.0
2016-09-23 12:35:00,63.39,63.39,63.31,63.31,25987.0,54.1364,54.1364,54.0681,54.0681,25987.0
2016-09-23 12:40:00,63.32,63.38,63.31,63.38,22128.0,54.0766,54.1278,54.0681,54.1278,22128.0
2016-09-23 12:45:00,63.38,63.38,63.34,63.35,22363.0,54.1278,54.1278,54.0937,54.1022,22363.0
2016-09-23 12:50:00,63.36,63.4,63.35,63.4,22146.0,54.1108,54.1449,54.1022,54.1449,22146.0
2016-09-23 12:55:00,63.39,63.39,63.35,63.35,12201.0,54.1364,54.1364,54.1022,54.1022,12201.0
2016-09-23 13:00:00,63.36,63.36,63.3,63.31,26746.0,54.1108,54.1108,54.0595,54.0681,26746.0
2016-09-23 13:05:00,63.3,63.31,63.25,63.27,25120.0,54.0595,54.0681,54.0168,54.0339,25120.0
2016-09-23 13:10:00,63.27,63.34,63.26,63.34,18519.0,54.0339,54.0937,54.0254,54.0937,18519.0
2016-09-23 13:15:00,63.34,63.39,63.34,63.38,9949.0,54.0937,54.1364,54.0937,54.1278,9949.0
2016-09-23 13:20:00,63.38,63.38,63.32,63.32,11766.0,54.1278,54.1278,54.0766,54.0766,11766.0
2016-09-23 13:25:00,63.31,63.32,63.28,63.28,12475.0,54.0681,54.0766,54.0424,54.0424,12475.0
2016-09-23 13:30:00,63.29,63.3,63.27,63.29,13595.0,54.051,54.0595,54.0339,54.051,13595.0
2016-09-23 13:35:00,63.29,63.32,63.27,63.32,16490.0,54.051,54.0766,54.0339,54.0766,16490.0
2016-09-23 13:40:00,63.32,63.33,63.31,63.33,7204.0,54.0766,54.0851,54.0681,54.0851,7204.0
2016-09-23 13:45:00,63.33,63.34,63.29,63.29,17063.0,54.0851,54.0937,54.051,54.051,17063.0
2016-09-23 13:50:00,63.3,63.3,63.25,63.26,14737.0,54.0595,54.0595,54.0168,54.0254,14737.0
2016-09-23 13:55:00,63.26,63.27,63.24,63.26,34996.0,54.0254,54.0339,54.0083,54.0254,34996.0
2016-09-23 14:00:00,63.27,63.32,63.26,63.32,18932.0,54.0339,54.0766,54.0254,54.0766,18932.0
2016-09-23 14:05:00,63.32,63.34,63.29,63.29,44429.0,54.0766,54.0937,54.051,54.051,44429.0
2016-09-23 14:10:00,63.3,63.32,63.27,63.32,22788.0,54.0595,54.0766,54.0339,54.0766,22788.0
2016-09-23 14:15:00,63.33,63.35,63.31,63.32,13212.0,54.0851,54.1022,54.0681,54.0766,13212.0
2016-09-23 14:20:00,63.32,63.36,63.29,63.36,24465.0,54.0766,54.1108,54.051,54.1108,24465.0
2016-09-23 14:25:00,63.37,63.39,63.36,63.39,27851.0,54.1193,54.1364,54.1108,54.1364,27851.0
2016-09-23 14:30:00,63.38,63.44,63.36,63.43,16834.0,54.1278,54.1791,54.1108,54.1705,16834.0
2016-09-23 14:35:00,63.43,63.46,63.42,63.44,13869.0,54.1705,54.1962,54.162,54.1791,13869.0
2016-09-23 14:40:00,63.44,63.46,63.41,63.42,12838.0,54.1791,54.1962,54.1535,54.162,12838.0
2016-09-23 14:45:00,63.43,63.46,63.42,63.46,10649.0,54.1705,54.1962,54.162,54.1962,10649.0
2016-09-23 14:50:00,63.46,63.49,63.46,63.49,7063.0,54.1962,54.2218,54.1962,54.2218,7063.0
2016-09-23 14:55:00,63.49,63.49,63.46,63.47,17632.0,54.2218,54.2218,54.1962,54.2047,17632.0
2016-09-23 15:00:00,63.48,63.48,63.43,63.45,16696.0,54.2132,54.2132,54.1705,54.1876,16696.0
2016-09-23 15:05:00,63.45,63.46,63.44,63.44,24502.0,54.1876,54.1962,54.1791,54.1791,24502.0
2016-09-23 15:10:00,63.45,63.47,63.44,63.47,12876.0,54.1876,54.2047,54.1791,54.2047,12876.0
2016-09-23 15:15:00,63.48,63.49,63.45,63.47,17833.0,54.2132,54.2218,54.1876,54.2047,17833.0
2016-09-23 15:20:00,63.48,63.48,63.42,63.44,20368.0,54.2132,54.2132,54.162,54.1791,20368.0
2016-09-23 15:25:00,63.45,63.46,63.44,63.46,9464.0,54.1876,54.1962,54.1791,54.1962,9464.0
2016-09-23 15:30:00,63.45,63.53,63.45,63.49,25295.0,54.1876,54.2559,54.1876,54.2218,25295.0
2016-09-23 15:35:00,63.5,63.5,63.43,63.44,20255.0,54.2303,54.2303,54.1705,54.1791,20255.0
2016-09-23 15:40:00,63.43,63.45,63.41,63.42,18026.0,54.1705,54.1876,54.1535,54.162,18026.0
2016-09-23 15:45:00,63.41,63.41,63.37,63.37,30952.0,54.1535,54.1535,54.1193,54.1193,30952.0
2016-09-23 15:50:00,63.37,63.47,63.37,63.46,42723.0,54.1193,54.2047,54.1193,54.1962,42723.0
2016-09-23 15:55:00,63.45,63.46,63.36,63.37,100020.0,54.1876,54.1962,54.1108,54.1193,100020.0
2016-09-26 09:30:00,63.31,63.41,63.25,63.32,31886.0,54.0681,54.1535,54.0168,54.0766,31886.0
2016-09-26 09:35:00,63.28,63.31,63.11,63.12,23328.0,54.0424,54.0681,53.8973,53.9058,23328.0
2016-09-26 09:40:00,63.12,63.22,63.1,63.19,14111.0,53.9058,53.9912,53.8887,53.9656,14111.0
2016-09-26 09:45:00,63.19,63.25,63.16,63.18,8062.0,53.9656,54.0168,53.94,53.957,8062.0
2016-09-26 09:50:00,63.18,63.2,63.09,63.12,49295.0,53.957,53.9741,53.8802,53.9058,49295.0
2016-09-26 09:55:00,63.11,63.24,63.1,63.2,14477.0,53.8973,54.0083,53.8887,53.9741,14477.0
2016-09-26 10:00:00,63.18,63.26,63.16,63.21,30392.0,53.957,54.0254,53.94,53.9827,30392.0
2016-09-26 10:05:00,63.22,63.3,63.2,63.25,18090.0,53.9912,54.0595,53.9741,54.0168,18090.0
2016-09-26 10:10:00,63.25,63.28,63.19,63.28,17017.0,54.0168,54.0424,53.9656,54.0424,17017.0
2016-09-26 10:15:00,63.28,63.32,63.27,63.32,8110.0,54.0424,54.0766,54.0339,54.0766,8110.0
2016-09-26 10:20:00,63.32,63.43,63.32,63.42,15998.0,54.0766,54.1705,54.0766,54.162,15998.0
2016-09-26 10:25:00,63.42,63.45,63.4,63.45,20889.0,54.162,54.1876,54.1449,54.1876,20889.0
2016-09-26 10:30:00,63.45,63.49,63.44,63.48,18657.0,54.1876,54.2218,54.1791,54.2132,18657.0
2016-09-26 10:35:00,63.47,63.52,63.44,63.44,15277.0,54.2047,54.2474,54.1791,54.1791,15277.0
2016-09-26 10:40:00,63.42,63.42,63.31,63.35,8041.0,54.162,54.162,54.0681,54.1022,8041.0
2016-09-26 10:45:00,63.35,63.37,63.32,63.36,4152.0,54.1022,54.1193,54.0766,54.1108,4152.0
2016-09-26 10:50:00,63.37,63.39,63.32,63.33,6789.0,54.1193,54.1364,54.0766,54.0851,6789.0
2016-09-26 10:55:00,63.34,63.36,63.31,63.33,8400.0,54.0937,54.1108,54.0681,54.0851,8400.0
2016-09-26 11:00:00,63.33,63.33,63.28,63.31,9237.0,54.0851,54.0851,54.0424,54.0681,9237.0
2016-09-26 11:05:00,63.3,63.32,63.29,63.29,6718.0,54.0595,54.0766,54.051,54.051,6718.0
2016-09-26 11:10:00,63.29,63.29,63.24,63.26,6960.0,54.051,54.051,54.0083,54.0254,6960.0
2016-09-26 11:15:00,63.26,63.27,63.24,63.27,6556.0,54.0254,54.0339,54.0083,54.0339,6556.0
2016-09-26 11:20:00,63.27,63.32,63.26,63.26,10186.0,54.0339,54.0766,54.0254,54.0254,10186.0
2016-09-26 11:25:00,63.26,63.33,63.25,63.31,10657.0,54.0254,54.0851,54.0168,54.0681,10657.0
2016-09-26 11:30:00,63.3,63.34,63.29,63.32,9045.0,54.0595,54.0937,54.051,54.0766,9045.0
2016-09-26 11:35:00,63.31,63.34,63.3,63.34,8523.0,54.0681,54.0937,54.0595,54.0937,8523.0
2016-09-26 11:40:00,63.33,63.35,63.3,63.31,13634.0,54.0851,54.1022,54.0595,54.0681,13634.0
2016-09-26 11:45:00,63.31,63.33,63.29,63.29,4403.0,54.0681,54.0851,54.051,54.051,4403.0
2016-09-26 11:50:00,63.29,63.29,63.26,63.27,3853.0,54.051,54.051,54.0254,54.0339,3853.0
2016-09-26 11:55:00,63.26,63.28,63.23,63.26,8532.0,54.0254,54.0424,53.9997,54.0254,8532.0
2016-09-26 12:00:00,63.26,63.3,63.24,63.3,8233.0,54.0254,54.0595,54.0083,54.0595,8233.0
2016-09-26 12:05:00,63.29,63.31,63.28,63.31,8650.0,54.051,54.0681,54.0424,54.0681,8650.0
2016-09-26 12:10:00,63.31,63.32,63.27,63.31,12165.0,54.0681,54.0766,54.0339,54.0681,12165.0
2016-09-26 12:15:00,63.31,63.36,63.31,63.34,3795.0,54.0681,54.1108,54.0681,54.0937,3795.0
2016-09-26 12:20:00,63.34,63.39,63.34,63.38,5874.0,54.0937,54.1364,54.0937,54.1278,5874.0
2016-09-26 12:25:00,63.38,63.41,63.37,63.41,6380.0,54.1278,54.1535,54.1193,54.1535,6380.0
2016-09-26 12:30:00,63.41,63.43,63.4,63.42,7148.0,54.1535,54.1705,54.1449,54.162,7148.0
2016-09-26 12:35:00,63.43,63.47,63.42,63.46,6328.0,54.1705,54.2047,54.162,54.1962,6328.0
2016-09-26 12:40:00,63.45,63.47,63.41,63.47,6738.0,54.1876,54.2047,54.1535,54.2047,6738.0
2016-09-26 12:45:00,63.47,63.53,63.46,63.53,14328.0,54.2047,54.2559,54.1962,54.2559,14328.0
2016-09-26 12:50:00,63.53,63.58,63.5,63.58,4825.0,54.2559,54.2986,54.2303,54.2986,4825.0
2016-09-26 12:55:00,63.58,63.61,63.56,63.58,6540.0,54.2986,54.3243,54.2816,54.2986,6540.0
2016-09-26 13:00:00,63.56,63.6,63.56,63.6,19016.0,54.2816,54.3157,54.2816,54.3157,19016.0
2016-09-26 13:05:00,63.6,63.64,63.59,63.59,8441.0,54.3157,54.3499,54.3072,54.3072,8441.0
2016-09-26 13:10:00,63.59,63.61,63.57,63.6,6409.0,54.3072,54.3243,54.2901,54.3157,6409.0
2016-09-26 13:15:00,63.59,63.6,63.54,63.55,23176.0,54.3072,54.3157,54.2645,54.273,23176.0
2016-09-26 13:20:00,63.54,63.54,63.48,63.52,9107.0,54.2645,54.2645,54.2132,54.2474,9107.0
2016-09-26 13:25:00,63.51,63.54,63.51,63.52,30358.0,54.2389,54.2645,54.2389,54.2474,30358.0
2016-09-26 13:30:00,63.51,63.55,63.5,63.55,13224.0,54.2389,54.273,54.2303,54.273,13224.0
2016-09-26 13:35:00,63.54,63.54,63.5,63.51,14014.0,54.2645,54.2645,54.2303,54.2389,14014.0
2016-09-26 13:40:00,63.51,63.54,63.5,63.54,15406.0,54.2389,54.2645,54.2303,54.2645,15406.0
2016-09-26 13:45:00,63.55,63.57,63.54,63.54,6198.0,54.273,54.2901,54.2645,54.2645,6198.0
2016-09-26 13:50:00,63.53,63.58,63.53,63.57,4926.0,54.2559,54.2986,54.2559,54.2901,4926.0
2016-09-26 13:55:00,63.57,63.57,63.54,63.57,9358.0,54.2901,54.2901,54.2645,54.2901,9358.0
2016-09-26 14:00:00,63.57,63.6,63.56,63.57,7674.0,54.2901,54.3157,54.2816,54.2901,7674.0
2016-09-26 14:05:00,63.56,63.56,63.52,63.54,4525.0,54.2816,54.2816,54.2474,54.2645,4525.0
2016-09-26 14:10:00,63.53,63.55,63.52,63.54,8233.0,54.2559,54.273,54.2474,54.2645,8233.0
2016-09-26 14:15:00,63.54,63.56,63.52,63.55,15176.0,54.2645,54.2816,54.2474,54.273,15176.0
2016-09-26 14:20:00,63.54,63.58,63.53,63.57,6951.0,54.2645,54.2986,54.2559,54.2901,6951.0
2016-09-26 14:25:00,63.58,63.63,63.58,63.63,9350.0,54.2986,54.3413,54.2986,54.3413,9350.0
2016-09-26 14:30:00,63.63,63.64,63.59,63.59,6707.0,54.3413,54.3499,54.3072,54.3072,6707.0
2016-09-26 14:35:00,63.6,63.6,63.52,63.52,8804.0,54.3157,54.3157,54.2474,54.2474,8804.0
2016-09-26 14:40:00,63.52,63.57,63.52,63.54,22285.0,54.2474,54.2901,54.2474,54.2645,22285.0
2016-09-26 14:45:00,63.54,63.54,63.52,63.54,4988.0,54.2645,54.2645,54.2474,54.2645,4988.0
2016-09-26 14:50:00,63.54,63.61,63.54,63.61,49657.0,54.2645,54.3243,54.2645,54.3243,49657.0
2016-09-26 14:55:00,63.6,63.6,63.58,63.58,7269.0,54.3157,54.3157,54.2986,54.2986,7269.0
2016-09-26 15:00:00,63.58,63.6,63.57,63.59,9221.0,54.2986,54.3157,54.2901,54.3072,9221.0
2016-09-26 15:05:00,63.59,63.62,63.57,63.61,11577.0,54.3072,54.3328,54.2901,54.3243,11577.0
2016-09-26 15:10:00,63.61,63.62,63.58,63.61,6493.0,54.3243,54.3328,54.2986,54.3243,6493.0
2016-09-26 15:15:00,63.6,63.6,63.55,63.55,7225.0,54.3157,54.3157,54.273,54.273,7225.0
2016-09-26 15:20:00,63.55,63.58,63.52,63.54,24934.0,54.273,54.2986,54.2474,54.2645,24934.0
2016-09-26 15:25:00,63.54,63.62,63.54,63.61,29396.0,54.2645,54.3328,54.2645,54.3243,29396.0
2016-09-26 15:30:00,63.61,63.67,63.61,63.61,16774.0,54.3243,54.3755,54.3243,54.3243,16774.0
2016-09-26 15:35:00,63.61,63.62,63.56,63.57,29182.0,54.3243,54.3328,54.2816,54.2901,29182.0
2016-09-26 15:40:00,63.58,63.61,63.52,63.56,26568.0,54.2986,54.3243,54.2474,54.2816,26568.0
2016-09-26 15:45:00,63.55,63.57,63.54,63.56,24811.0,54.273,54.2901,54.2645,54.2816,24811.0
2016-09-26 15:50:00,63.57,63.57,63.53,63.54,21897.0,54.2901,54.2901,54.2559,54.2645,21897.0
2016-09-26 15:55:00,63.53,63.54,63.48,63.51,100367.0,54.2559,54.2645,54.2132,54.2389,100367.0
2016-09-27 09:30:00,63.71,64.0,63.67,63.95,70325.0,54.4097,54.6573,54.3755,54.6146,70325.0
2016-09-27 09:35:00,63.96,63.96,63.87,63.91,27106.0,54.6232,54.6232,54.5463,54.5805,27106.0
2016-09-27 09:40:00,63.88,63.94,63.84,63.87,17430.0,54.5549,54.6061,54.5207,54.5463,17430.0
2016-09-27 09:45:00,63.83,63.87,63.77,63.84,36401.0,54.5122,54.5463,54.4609,54.5207,36401.0
2016-09-27 09:50:00,63.83,63.85,63.76,63.81,44244.0,54.5122,54.5292,54.4524,54.4951,44244.0
2016-09-27 09:55:00,63.8,63.85,63.8,63.8,23910.0,54.4865,54.5292,54.4865,54.4865,23910.0
2016-09-27 10:00:00,63.8,63.83,63.74,63.81,27442.0,54.4865,54.5122,54.4353,54.4951,27442.0
2016-09-27 10:05:00,63.81,63.86,63.81,63.86,17369.0,54.4951,54.5378,54.4951,54.5378,17369.0
2016-09-27 10:10:00,63.86,63.89,63.81,63.87,18586.0,54.5378,54.5634,54.4951,54.5463,18586.0
2016-09-27 10:15:00,63.88,63.94,63.87,63.92,20246.0,54.5549,54.6061,54.5463,54.589,20246.0
2016-09-27 10:20:00,63.93,63.93,63.86,63.91,156151.0,54.5976,54.5976,54.5378,54.5805,156151.0
2016-09-27 10:25:00,63.91,63.93,63.85,63.92,46260.0,54.5805,54.5976,54.5292,54.589,46260.0
2016-09-27 10:30:00,63.92,63.92,63.82,63.9,35022.0,54.589,54.589,54.5036,54.5719,35022.0
2016-09-27 10:35:00,63.89,63.89,63.82,63.88,37787.0,54.5634,54.5634,54.5036,54.5549,37787.0
2016-09-27 10:40:00,63.88,63.91,63.86,63.89,18312.0,54.5549,54.5805,54.5378,54.5634,18312.0
2016-09-27 10:45:00,63.88,63.89,63.86,63.86,8622.0,54.5549,54.5634,54.5378,54.5378,8622.0
2016-09-27 10:50:00,63.87,63.9,63.86,63.87,6150.0,54.5463,54.5719,54.5378,54.5463,6150.0
2016-09-27 10:55:00,63.88,63.89,63.8,63.81,31590.0,54.5549,54.5634,54.4865,54.4951,31590.0
2016-09-27 11:00:00,63.82,63.85,63.81,63.82,25641.0,54.5036,54.5292,54.4951,54.5036,25641.0
2016-09-27 11:05:00,63.81,63.81,63.77,63.77,18920.0,54.4951,54.4951,54.4609,54.4609,18920.0
2016-09-27 11:10:00,63.77,63.81,63.75,63.8,11870.0,54.4609,54.4951,54.4438,54.4865,11870.0
2016-09-27 11:15:00,63.8,63.84,63.79,63.84,11990.0,54.4865,54.5207,54.478,54.5207,11990.0
2016-09-27 11:20:00,63.84,63.86,63.81,63.84,11926.0,54.5207,54.5378,54.4951,54.5207,11926.0
2016-09-27 11:25:00,63.83,63.91,63.81,63.9,15936.0,54.5122,54.5805,54.4951,54.5719,15936.0
2016-09-27 11:30:00,63.89,63.91,63.88,63.91,11708.0,54.5634,54.5805,54.5549,54.5805,11708.0
2016-09-27 11:35:00,63.91,63.92,63.88,63.9,14113.0,54.5805,54.589,54.5549,54.5719,14113.0
2016-09-27 11:40:00,63.9,63.91,63.84,63.86,25871.0,54.5719,54.5805,54.5207,54.5378,25871.0
2016-09-27 11:45:00,63.86,63.91,63.85,63.87,24316.0,54.5378,54.5805,54.5292,54.5463,24316.0
2016-09-27 11:50:00,63.87,63.91,63.85,63.86,67128.0,54.5463,54.5805,54.5292,54.5378,67128.0
2016-09-27 11:55:00,63.87,63.93,63.87,63.89,27663.0,54.5463,54.5976,54.5463,54.5634,27663.0
2016-09-27 12:00:00,63.9,63.93,63.88,63.9,36461.0,54.5719,54.5976,54.5549,54.5719,36461.0
2016-09-27 12:05:00,63.91,63.91,63.88,63.9,12984.0,54.5805,54.5805,54.5549,54.5719,12984.0
2016-09-27 12:10:00,63.89,63.9,63.87,63.89,10602.0,54.5634,54.5719,54.5463,54.5634,10602.0
2016-09-27 12:15:00,63.89,63.91,63.87,63.9,11058.0,54.5634,54.5805,54.5463,54.5719,11058.0
2016-09-27 12:20:00,63.89,63.94,63.87,63.93,66300.0,54.5634,54.6061,54.5463,54.5976,66300.0
2016-09-27 12:25:00,63.92,63.93,63.87,63.89,126821.0,54.589,54.5976,54.5463,54.5634,126821.0
2016-09-27 12:30:00,63.89,63.94,63.89,63.92,16524.0,54.5634,54.6061,54.5634,54.589,16524.0
2016-09-27 12:35:00,63.93,63.93,63.86,63.88,23195.0,54.5976,54.5976,54.5378,54.5549,23195.0
2016-09-27 12:40:00,63.88,63.96,63.87,63.96,51023.0,54.5549,54.6232,54.5463,54.6232,51023.0
2016-09-27 12:45:00,63.96,63.98,63.93,63.94,148470.0,54.6232,54.6403,54.5976,54.6061,148470.0
2016-09-27 12:50:00,63.96,63.98,63.95,63.97,18629.0,54.6232,54.6403,54.6146,54.6317,18629.0
2016-09-27 12:55:00,63.97,63.98,63.94,63.96,10234.0,54.6317,54.6403,54.6061,54.6232,10234.0
2016-09-27 13:00:00,63.97,64.02,63.96,63.97,26989.0,54.6317,54.6744,54.6232,54.6317,26989.0
2016-09-27 13:05:00,63.97,63.98,63.91,63.91,6207.0,54.6317,54.6403,54.5805,54.5805,6207.0
2016-09-27 13:10:00,63.91,63.94,63.9,63.91,16505.0,54.5805,54.6061,54.5719,54.5805,16505.0
2016-09-27 13:15:00,63.91,63.97,63.91,63.93,7221.0,54.5805,54.6317,54.5805,54.5976,7221.0
2016-09-27 13:20:00,63.94,63.96,63.93,63.96,6699.0,54.6061,54.6232,54.5976,54.6232,6699.0
2016-09-27 13:25:00,63.96,64.01,63.96,64.01,16951.0,54.6232,54.6659,54.6232,54.6659,16951.0
2016-09-27 13:30:00,64.01,64.03,64.01,64.01,9984.0,54.6659,54.683,54.6659,54.6659,9984.0
2016-09-27 13:35:00,64.02,64.02,63.97,63.99,13515.0,54.6744,54.6744,54.6317,54.6488,13515.0
2016-09-27 13:40:00,63.99,63.99,63.91,63.93,11879.0,54.6488,54.6488,54.5805,54.5976,11879.0
2016-09-27 13:45:00,63.93,63.93,63.88,63.89,14629.0,54.5976,54.5976,54.5549,54.5634,14629.0
2016-09-27 13:50:00,63.9,63.93,63.9,63.91,33650.0,54.5719,54.5976,54.5719,54.5805,33650.0
2016-09-27 13:55:00,63.91,63.92,63.88,63.92,10425.0,54.5805,54.589,54.5549,54.589,10425.0
2016-09-27 14:00:00,63.92,63.94,63.91,63.91,4571.0,54.589,54.6061,54.5805,54.5805,4571.0
2016-09-27 14:05:00,63.91,63.91,63.88,63.88,14844.0,54.5805,54.5805,54.5549,54.5549,14844.0
2016-09-27 14:10:00,63.87,63.92,63.87,63.9,17452.0,54.5463,54.589,54.5463,54.5719,17452.0
2016-09-27 14:15:00,63.9,63.91,63.88,63.9,7078.0,54.5719,54.5805,54.5549,54.5719,7078.0
2016-09-27 14:20:00,63.91,63.95,63.91,63.95,12906.0,54.5805,54.6146,54.5805,54.6146,12906.0
2016-09-27 14:25:00,63.94,63.94,63.93,63.94,7267.0,54.6061,54.6061,54.5976,54.6061,7267.0
2016-09-27 14:30:00,63.93,63.95,63.9,63.91,11535.0,54.5976,54.6146,54.5719,54.5805,11535.0
2016-09-27 14:35:00,63.91,63.93,63.88,63.89,15813.0,54.5805,54.5976,54.5549,54.5634,15813.0
2016-09-27 14:40:00,63.89,63.91,63.88,63.89,13212.0,54.5634,54.5805,54.5549,54.5634,13212.0
2016-09-27 14:45:00,63.89,63.9,63.88,63.9,14975.0,54.5634,54.5719,54.5549,54.5719,14975.0
2016-09-27 14:50:00,63.89,63.91,63.88,63.91,22447.0,54.5634,54.5805,54.5549,54.5805,22447.0
2016-09-27 14:55:00,63.9,63.92,63.89,63.91,11229.0,54.5719,54.589,54.5634,54.5805,11229.0
2016-09-27 15:00:00,63.91,63.93,63.91,63.92,12986.0,54.5805,54.5976,54.5805,54.589,12986.0
2016-09-27 15:05:00,63.92,63.93,63.91,63.92,15907.0,54.589,54.5976,54.5805,54.589,15907.0
2016-09-27 15:10:00,63.91,63.92,63.9,63.91,28065.0,54.5805,54.589,54.5719,54.5805,28065.0
2016-09-27 15:15:00,63.9,63.94,63.89,63.94,17171.0,54.5719,54.6061,54.5634,54.6061,17171.0
2016-09-27 15:20:00,63.94,63.94,63.89,63.9,21262.0,54.6061,54.6061,54.5634,54.5719,21262.0
2016-09-27 15:25:00,63.9,63.92,63.88,63.89,21493.0,54.5719,54.589,54.5549,54.5634,21493.0
2016-09-27 15:30:00,63.88,63.88,63.82,63.85,50614.0,54.5549,54.5549,54.5036,54.5292,50614.0
2016-09-27 15:35:00,63.84,63.89,63.83,63.89,52840.0,54.5207,54.5634,54.5122,54.5634,52840.0
2016-09-27 15:40:00,63.89,63.89,63.86,63.87,30063.0,54.5634,54.5634,54.5378,54.5463,30063.0
2016-09-27 15:45:00,63.86,63.88,63.85,63.86,33095.0,54.5378,54.5549,54.5292,54.5378,33095.0
2016-09-27 15:50:00,63.86,63.86,63.85,63.86,56106.0,54.5378,54.5378,54.5292,54.5378,56106.0
2016-09-27 15:55:00,63.86,63.91,63.85,63.89,157832.0,54.5378,54.5805,54.5292,54.5634,157832.0
2016-09-28 09:30:00,64.13,64.13,63.9,63.95,25062.0,54.7684,54.7684,54.5719,54.6146,25062.0
2016-09-28 09:35:00,63.94,64.01,63.93,63.95,11002.0,54.6061,54.6659,54.5976,54.6146,11002.0
2016-09-28 09:40:00,63.96,63.96,63.85,63.87,13893.0,54.6232,54.6232,54.5292,54.5463,13893.0
2016-09-28 09:45:00,63.89,63.99,63.89,63.99,12805.0,54.5634,54.6488,54.5634,54.6488,12805.0
2016-09-28 09:50:00,64.0,64.0,63.93,63.96,6639.0,54.6573,54.6573,54.5976,54.6232,6639.0
2016-09-28 09:55:00,63.95,63.95,63.85,63.88,18774.0,54.6146,54.6146,54.5292,54.5549,18774.0
2016-09-28 10:00:00,63.88,63.9,63.82,63.85,30267.0,54.5549,54.5719,54.5036,54.5292,30267.0
2016-09-28 10:05:00,63.84,63.86,63.81,63.86,14514.0,54.5207,54.5378,54.4951,54.5378,14514.0
2016-09-28 10:10:00,63.85,63.85,63.8,63.84,12435.0,54.5292,54.5292,54.4865,54.5207,12435.0
2016-09-28 10:15:00,63.84,63.89,63.81,63.85,13156.0,54.5207,54.5634,54.4951,54.5292,13156.0
2016-09-28 10:20:00,63.86,63.9,63.85,63.87,11169.0,54.5378,54.5719,54.5292,54.5463,11169.0
2016-09-28 10:25:00,63.87,63.88,63.85,63.87,5144.0,54.5463,54.5549,54.5292,54.5463,5144.0
2016-09-28 10:30:00,63.87,63.88,63.82,63.84,14966.0,54.5463,54.5549,54.5036,54.5207,14966.0
2016-09-28 10:35:00,63.84,63.85,63.81,63.83,10835.0,54.5207,54.5292,54.4951,54.5122,10835.0
2016-09-28 10:40:00,63.83,63.84,63.83,63.84,9929.0,54.5122,54.5207,54.5122,54.5207,9929.0
2016-09-28 10:45:00,63.84,63.87,63.83,63.86,29207.0,54.5207,54.5463,54.5122,54.5378,29207.0
2016-09-28 10:50:00,63.86,63.86,63.79,63.83,18868.0,54.5378,54.5378,54.478,54.5122,18868.0
2016-09-28 10:55:00,63.83,63.88,63.83,63.84,9183.0,54.5122,54.5549,54.5122,54.5207,9183.0
2016-09-28 11:00:00,63.85,63.86,63.82,63.83,12788.0,54.5292,54.5378,54.5036,54.5122,12788.0
2016-09-28 11:05:00,63.82,63.87,63.81,63.87,16111.0,54.5036,54.5463,54.4951,54.5463,16111.0
2016-09-28 11:10:00,63.87,63.89,63.86,63.87,6692.0,54.5463,54.5634,54.5378,54.5463,6692.0
2016-09-28 11:15:00,63.86,63.86,63.82,63.86,9447.0,54.5378,54.5378,54.5036,54.5378,9447.0
2016-09-28 11:20:00,63.85,63.85,63.8,63.81,9453.0,54.5292,54.5292,54.4865,54.4951,9453.0
2016-09-28 11:25:00,63.81,63.82,63.8,63.81,3300.0,54.4951,54.5036,54.4865,54.4951,3300.0
2016-09-28 11:30:00,63.81,63.82,63.79,63.82,9767.0,54.4951,54.5036,54.478,54.5036,9767.0
2016-09-28 11:35:00,63.82,63.86,63.81,63.85,9194.0,54.5036,54.5378,54.4951,54.5292,9194.0
2016-09-28 11:40:00,63.86,63.86,63.84,63.85,7198.0,54.5378,54.5378,54.5207,54.5292,7198.0
2016-09-28 11:45:00,63.84,63.87,63.84,63.85,3718.0,54.5207,54.5463,54.5207,54.5292,3718.0
2016-09-28 11:50:00,63.86,63.87,63.81,63.82,74118.0,54.5378,54.5463,54.4951,54.5036,74118.0
2016-09-28 11:55:00,63.82,63.87,63.8,63.81,24962.0,54.5036,54.5463,54.4865,54.4951,24962.0
2016-09-28 12:00:00,63.81,63.82,63.75,63.76,10205.0,54.4951,54.5036,54.4438,54.4524,10205.0
2016-09-28 12:05:00,63.75,63.77,63.72,63.76,7048.0,54.4438,54.4609,54.4182,54.4524,7048.0
2016-09-28 12:10:00,63.75,63.85,63.75,63.81,19480.0,54.4438,54.5292,54.4438,54.4951,19480.0
2016-09-28 12:15:00,63.81,63.82,63.77,63.79,22075.0,54.4951,54.5036,54.4609,54.478,22075.0
2016-09-28 12:20:00,63.79,63.8,63.78,63.78,5527.0,54.478,54.4865,54.4695,54.4695,5527.0
2016-09-28 12:25:00,63.78,63.81,63.78,63.81,7542.0,54.4695,54.4951,54.4695,54.4951,7542.0
2016-09-28 12:30:00,63.81,63.81,63.77,63.77,10664.0,54.4951,54.4951,54.4609,54.4609,10664.0
2016-09-28 12:35:00,63.78,63.79,63.76,63.76,4819.0,54.4695,54.478,54.4524,54.4524,4819.0
2016-09-28 12:40:00,63.76,63.79,63.74,63.79,8601.0,54.4524,54.478,54.4353,54.478,8601.0
2016-09-28 12:45:00,63.79,63.81,63.79,63.81,5304.0,54.478,54.4951,54.478,54.4951,5304.0
2016-09-28 12:50:00,63.81,63.82,63.79,63.82,4950.0,54.4951,54.5036,54.478,54.5036,4950.0
2016-09-28 12:55:00,63.82,63.83,63.81,63.81,3002.0,54.5036,54.5122,54.4951,54.4951,3002.0
2016-09-28 13:00:00,63.81,63.81,63.79,63.8,4959.0,54.4951,54.4951,54.478,54.4865,4959.0
2016-09-28 13:05:00,63.81,63.81,63.79,63.8,4002.0,54.4951,54.4951,54.478,54.4865,4002.0
2016-09-28 13:10:00,63.79,63.81,63.78,63.8,5976.0,54.478,54.4951,54.4695,54.4865,5976.0
2016-09-28 13:15:00,63.8,63.81,63.79,63.79,5128.0,54.4865,54.4951,54.478,54.478,5128.0
2016-09-28 13:20:00,63.8,63.82,63.8,63.8,6104.0,54.4865,54.5036,54.4865,54.4865,6104.0
2016-09-28 13:25:00,63.81,63.81,63.77,63.77,8778.0,54.4951,54.4951,54.4609,54.4609,8778.0
2016-09-28 13:30:00,63.78,63.8,63.78,63.8,24541.0,54.4695,54.4865,54.4695,54.4865,24541.0
2016-09-28 13:35:00,63.8,63.8,63.78,63.8,5769.0,54.4865,54.4865,54.4695,54.4865,5769.0
2016-09-28 13:40:00,63.8,63.84,63.79,63.8,12843.0,54.4865,54.5207,54.478,54.4865,12843.0
2016-09-28 13:45:00,63.8,63.8,63.78,63.8,6134.0,54.4865,54.4865,54.4695,54.4865,6134.0
2016-09-28 13:50:00,63.8,63.83,63.8,63.82,5769.0,54.4865,54.5122,54.4865,54.5036,5769.0
2016-09-28 13:55:00,63.82,63.83,63.81,63.82,7415.0,54.5036,54.5122,54.4951,54.5036,7415.0
2016-09-28 14:00:00,63.81,63.82,63.8,63.82,4223.0,54.4951,54.5036,54.4865,54.5036,4223.0
2016-09-28 14:05:00,63.82,63.82,63.8,63.8,10191.0,54.5036,54.5036,54.4865,54.4865,10191.0
2016-09-28 14:10:00,63.81,63.95,63.81,63.93,16397.0,54.4951,54.6146,54.4951,54.5976,16397.0
2016-09-28 14:15:00,63.93,63.94,63.89,63.89,26052.0,54.5976,54.6061,54.5634,54.5634,26052.0
2016-09-28 14:20:00,63.89,63.89,63.85,63.85,29844.0,54.5634,54.5634,54.5292,54.5292,29844.0
2016-09-28 14:25:00,63.84,63.87,63.81,63.85,56632.0,54.5207,54.5463,54.4951,54.5292,56632.0
2016-09-28 14:30:00,63.86,63.86,63.82,63.84,13744.0,54.5378,54.5378,54.5036,54.5207,13744.0
2016-09-28 14:35:00,63.84,63.87,63.83,63.85,13031.0,54.5207,54.5463,54.5122,54.5292,13031.0
2016-09-28 14:40:00,63.85,63.86,63.82,63.86,16084.0,54.5292,54.5378,54.5036,54.5378,16084.0
2016-09-28 14:45:00,63.86,63.87,63.84,63.86,26084.0,54.5378,54.5463,54.5207,54.5378,26084.0
2016-09-28 14:50:00,63.86,63.91,63.85,63.9,9784.0,54.5378,54.5805,54.5292,54.5719,9784.0
2016-09-28 14:55:00,63.9,63.9,63.85,63.86,6477.0,54.5719,54.5719,54.5292,54.5378,6477.0
2016-09-28 15:00:00,63.86,63.87,63.85,63.87,4667.0,54.5378,54.5463,54.5292,54.5463,4667.0
2016-09-28 15:05:00,63.87,63.87,63.83,63.84,9207.0,54.5463,54.5463,54.5122,54.5207,9207.0
2016-09-28 15:10:00,63.83,63.84,63.79,63.8,7862.0,54.5122,54.5207,54.478,54.4865,7862.0
2016-09-28 15:15:00,63.8,63.8,63.78,63.78,12252.0,54.4865,54.4865,54.4695,54.4695,12252.0
2016-09-28 15:20:00,63.79,63.82,63.77,63.8,19003.0,54.478,54.5036,54.4609,54.4865,19003.0
2016-09-28 15:25:00,63.8,63.81,63.75,63.76,18305.0,54.4865,54.4951,54.4438,54.4524,18305.0
2016-09-28 15:30:00,63.76,63.8,63.76,63.8,14059.0,54.4524,54.4865,54.4524,54.4865,14059.0
2016-09-28 15:35:00,63.8,63.8,63.76,63.78,20408.0,54.4865,54.4865,54.4524,54.4695,20408.0
2016-09-28 15:40:00,63.79,63.84,63.79,63.83,19916.0,54.478,54.5207,54.478,54.5122,19916.0
2016-09-28 15:45:00,63.83,63.88,63.82,63.88,24888.0,54.5122,54.5549,54.5036,54.5549,24888.0
2016-09-28 15:50:00,63.88,63.88,63.86,63.88,25466.0,54.5549,54.5549,54.5378,54.5549,25466.0
2016-09-28 15:55:00,63.87,63.88,63.82,63.83,130734.0,54.5463,54.5549,54.5036,54.5122,130734.0
2016-09-29 09:30:00,63.73,63.78,63.66,63.67,27741.0,54.4267,54.4695,54.367,54.3755,27741.0
2016-09-29 09:35:00,63.64,63.67,63.59,63.64,7745.0,54.3499,54.3755,54.3072,54.3499,7745.0
2016-09-29 09:40:00,63.64,63.68,63.6,63.64,9694.0,54.3499,54.384,54.3157,54.3499,9694.0
2016-09-29 09:45:00,63.64,63.65,63.62,63.64,7362.0,54.3499,54.3584,54.3328,54.3499,7362.0
2016-09-29 09:50:00,63.64,63.68,63.63,63.64,12239.0,54.3499,54.384,54.3413,54.3499,12239.0
2016-09-29 09:55:00,63.64,63.64,63.56,63.57,10459.0,54.3499,54.3499,54.2816,54.2901,10459.0
2016-09-29 10:00:00,63.57,63.7,63.57,63.7,7135.0,54.2901,54.4011,54.2901,54.4011,7135.0
2016-09-29 10:05:00,63.7,63.73,63.63,63.63,10697.0,54.4011,54.4267,54.3413,54.3413,10697.0
2016-09-29 10:10:00,63.63,63.69,63.6,63.63,7458.0,54.3413,54.3926,54.3157,54.3413,7458.0
2016-09-29 10:15:00,63.64,63.75,63.61,63.75,11380.0,54.3499,54.4438,54.3243,54.4438,11380.0
2016-09-29 10:20:00,63.73,63.73,63.68,63.72,12414.0,54.4267,54.4267,54.384,54.4182,12414.0
2016-09-29 10:25:00,63.71,63.71,63.66,63.66,10391.0,54.4097,54.4097,54.367,54.367,10391.0
2016-09-29 10:30:00,63.65,63.73,63.64,63.71,12125.0,54.3584,54.4267,54.3499,54.4097,12125.0
2016-09-29 10:35:00,63.7,63.72,63.66,63.68,7134.0,54.4011,54.4182,54.367,54.384,7134.0
2016-09-29 10:40:00,63.68,63.68,63.59,63.6,8843.0,54.384,54.384,54.3072,54.3157,8843.0
2016-09-29 10:45:00,63.59,63.61,63.56,63.6,19259.0,54.3072,54.3243,54.2816,54.3157,19259.0
2016-09-29 10:50:00,63.59,63.63,63.58,63.61,13328.0,54.3072,54.3413,54.2986,54.3243,13328.0
2016-09-29 10:55:00,63.61,63.65,63.59,63.6,9100.0,54.3243,54.3584,54.3072,54.3157,9100.0
2016-09-29 11:00:00,63.6,63.63,63.59,63.63,5770.0,54.3157,54.3413,54.3072,54.3413,5770.0
2016-09-29 11:05:00,63.62,63.65,63.62,63.64,9217.0,54.3328,54.3584,54.3328,54.3499,9217.0
2016-09-29 11:10:00,63.63,63.63,63.59,63.63,10392.0,54.3413,54.3413,54.3072,54.3413,10392.0
2016-09-29 11:15:00,63.62,63.62,63.58,63.59,9470.0,54.3328,54.3328,54.2986,54.3072,9470.0
2016-09-29 11:20:00,63.58,63.61,63.57,63.59,11641.0,54.2986,54.3243,54.2901,54.3072,11641.0
2016-09-29 11:25:00,63.58,63.63,63.56,63.62,9067.0,54.2986,54.3413,54.2816,54.3328,9067.0
2016-09-29 11:30:00,63.63,63.64,63.6,63.63,7892.0,54.3413,54.3499,54.3157,54.3413,7892.0
2016-09-29 11:35:00,63.62,63.63,63.59,63.6,7703.0,54.3328,54.3413,54.3072,54.3157,7703.0
2016-09-29 11:40:00,63.6,63.6,63.59,63.59,4009.0,54.3157,54.3157,54.3072,54.3072,4009.0
2016-09-29 11:45:00,63.6,63.6,63.56,63.58,4952.0,54.3157,54.3157,54.2816,54.2986,4952.0
2016-09-29 11:50:00,63.59,63.6,63.56,63.57,11232.0,54.3072,54.3157,54.2816,54.2901,11232.0
2016-09-29 11:55:00,63.57,63.58,63.55,63.58,8512.0,54.2901,54.2986,54.273,54.2986,8512.0
2016-09-29 12:00:00,63.57,63.57,63.53,63.54,11851.0,54.2901,54.2901,54.2559,54.2645,11851.0
2016-09-29 12:05:00,63.54,63.62,63.54,63.6,11185.0,54.2645,54.3328,54.2645,54.3157,11185.0
2016-09-29 12:10:00,63.6,63.6,63.57,63.57,3789.0,54.3157,54.3157,54.2901,54.2901,3789.0
2016-09-29 12:15:00,63.58,63.59,63.55,63.55,4540.0,54.2986,54.3072,54.273,54.273,4540.0
2016-09-29 12:20:00,63.55,63.56,63.54,63.55,6521.0,54.273,54.2816,54.2645,54.273,6521.0
2016-09-29 12:25:00,63.55,63.59,63.54,63.55,27038.0,54.273,54.3072,54.2645,54.273,27038.0
2016-09-29 12:30:00,63.55,63.55,63.51,63.53,26026.0,54.273,54.273,54.2389,54.2559,26026.0
2016-09-29 12:35:00,63.52,63.54,63.47,63.47,19191.0,54.2474,54.2645,54.2047,54.2047,19191.0
2016-09-29 12:40:00,63.46,63.49,63.44,63.49,15542.0,54.1962,54.2218,54.1791,54.2218,15542.0
2016-09-29 12:45:00,63.5,63.5,63.42,63.43,22266.0,54.2303,54.2303,54.162,54.1705,22266.0
2016-09-29 12:50:00,63.42,63.42,63.25,63.33,22776.0,54.162,54.162,54.0168,54.0851,22776.0
2016-09-29 12:55:00,63.32,63.4,63.3,63.34,27276.0,54.0766,54.1449,54.0595,54.0937,27276.0
2016-09-29 13:00:00,63.35,63.35,63.22,63.3,22924.0,54.1022,54.1022,53.9912,54.0595,22924.0
2016-09-29 13:05:00,63.29,63.34,63.26,63.33,16522.0,54.051,54.0937,54.0254,54.0851,16522.0
2016-09-29 13:10:00,63.34,63.4,63.25,63.25,32802.0,54.0937,54.1449,54.0168,54.0168,32802.0
2016-09-29 13:15:00,63.27,63.33,63.27,63.29,7212.0,54.0339,54.0851,54.0339,54.051,7212.0
2016-09-29 13:20:00,63.28,63.38,63.26,63.38,11441.0,54.0424,54.1278,54.0254,54.1278,11441.0
2016-09-29 13:25:00,63.34,63.36,63.32,63.35,6434.0,54.0937,54.1108,54.0766,54.1022,6434.0
2016-09-29 13:30:00,63.35,63.39,63.29,63.38,7538.0,54.1022,54.1364,54.051,54.1278,7538.0
2016-09-29 13:35:00,63.37,63.38,63.33,63.33,4966.0,54.1193,54.1278,54.0851,54.0851,4966.0
2016-09-29 13:40:00,63.33,63.34,63.3,63.34,12795.0,54.0851,54.0937,54.0595,54.0937,12795.0
2016-09-29 13:45:00,63.33,63.33,63.28,63.31,5180.0,54.0851,54.0851,54.0424,54.0681,5180.0
2016-09-29 13:50:00,63.31,63.31,63.27,63.28,13388.0,54.0681,54.0681,54.0339,54.0424,13388.0
2016-09-29 13:55:00,63.28,63.31,63.25,63.28,21548.0,54.0424,54.0681,54.0168,54.0424,21548.0
2016-09-29 14:00:00,63.28,63.3,63.25,63.3,3310.0,54.0424,54.0595,54.0168,54.0595,3310.0
2016-09-29 14:05:00,63.32,63.36,63.32,63.35,6672.0,54.0766,54.1108,54.0766,54.1022,6672.0
2016-09-29 14:10:00,63.34,63.35,63.32,63.34,3122.0,54.0937,54.1022,54.0766,54.0937,3122.0
2016-09-29 14:15:00,63.37,63.4,63.34,63.4,13200.0,54.1193,54.1449,54.0937,54.1449,13200.0
2016-09-29 14:20:00,63.4,63.42,63.37,63.42,13396.0,54.1449,54.162,54.1193,54.162,13396.0
2016-09-29 14:25:00,63.42,63.47,63.4,63.45,7700.0,54.162,54.2047,54.1449,54.1876,7700.0
2016-09-29 14:30:00,63.45,63.48,63.45,63.47,6574.0,54.1876,54.2132,54.1876,54.2047,6574.0
2016-09-29 14:35:00,63.48,63.5,63.48,63.49,171362.0,54.2132,54.2303,54.2132,54.2218,171362.0
2016-09-29 14:40:00,63.5,63.5,63.41,63.42,10366.0,54.2303,54.2303,54.1535,54.162,10366.0
2016-09-29 14:45:00,63.42,63.46,63.4,63.44,9751.0,54.162,54.1962,54.1449,54.1791,9751.0
2016-09-29 14:50:00,63.44,63.45,63.41,63.42,9094.0,54.1791,54.1876,54.1535,54.162,9094.0
2016-09-29 14:55:00,63.42,63.44,63.37,63.39,12556.0,54.162,54.1791,54.1193,54.1364,12556.0
2016-09-29 15:00:00,63.38,63.4,63.35,63.36,13213.0,54.1278,54.1449,54.1022,54.1108,13213.0
2016-09-29 15:05:00,63.36,63.39,63.34,63.38,14053.0,54.1108,54.1364,54.0937,54.1278,14053.0
2016-09-29 15:10:00,63.37,63.39,63.34,63.35,11631.0,54.1193,54.1364,54.0937,54.1022,11631.0
2016-09-29 15:15:00,63.35,63.35,63.29,63.29,10921.0,54.1022,54.1022,54.051,54.051,10921.0
2016-09-29 15:20:00,63.29,63.31,63.26,63.27,12900.0,54.051,54.0681,54.0254,54.0339,12900.0
2016-09-29 15:25:00,63.28,63.35,63.21,63.35,20451.0,54.0424,54.1022,53.9827,54.1022,20451.0
2016-09-29 15:30:00,63.34,63.41,63.31,63.4,22156.0,54.0937,54.1535,54.0681,54.1449,22156.0
2016-09-29 15:35:00,63.4,63.45,63.38,63.45,26417.0,54.1449,54.1876,54.1278,54.1876,26417.0
2016-09-29 15:40:00,63.45,63.47,63.37,63.45,40640.0,54.1876,54.2047,54.1193,54.1876,40640.0
2016-09-29 15:45:00,63.45,63.45,63.41,63.43,36673.0,54.1876,54.1876,54.1535,54.1705,36673.0
2016-09-29 15:50:00,63.42,63.43,63.36,63.39,59419.0,54.162,54.1705,54.1108,54.1364,59419.0
2016-09-29 15:55:00,63.39,63.39,63.25,63.26,153423.0,54.1364,54.1364,54.0168,54.0254,153423.0
2016-09-30 09:30:00,63.49,63.75,63.49,63.7,19139.0,54.2218,54.4438,54.2218,54.4011,19139.0
2016-09-30 09:35:00,63.7,63.7,63.53,63.61,8338.0,54.4011,54.4011,54.2559,54.3243,8338.0
2016-09-30 09:40:00,63.57,63.7,63.57,63.67,7644.0,54.2901,54.4011,54.2901,54.3755,7644.0
2016-09-30 09:45:00,63.67,63.67,63.54,63.62,14020.0,54.3755,54.3755,54.2645,54.3328,14020.0
2016-09-30 09:50:00,63.64,63.66,63.57,63.59,23822.0,54.3499,54.367,54.2901,54.3072,23822.0
2016-09-30 09:55:00,63.59,63.6,63.4,63.41,15120.0,54.3072,54.3157,54.1449,54.1535,15120.0
2016-09-30 10:00:00,63.43,63.58,63.43,63.58,10420.0,54.1705,54.2986,54.1705,54.2986,10420.0
2016-09-30 10:05:00,63.58,63.58,63.51,63.56,15699.0,54.2986,54.2986,54.2389,54.2816,15699.0
2016-09-30 10:10:00,63.57,63.66,63.54,63.66,19924.0,54.2901,54.367,54.2645,54.367,19924.0
2016-09-30 10:15:00,63.66,63.67,63.55,63.55,16769.0,54.367,54.3755,54.273,54.273,16769.0
2016-09-30 10:20:00,63.55,63.61,63.54,63.57,16405.0,54.273,54.3243,54.2645,54.2901,16405.0
2016-09-30 10:25:00,63.56,63.58,63.53,63.53,13758.0,54.2816,54.2986,54.2559,54.2559,13758.0
2016-09-30 10:30:00,63.53,63.6,63.53,63.57,13973.0,54.2559,54.3157,54.2559,54.2901,13973.0
2016-09-30 10:35:00,63.57,63.58,63.55,63.58,17070.0,54.2901,54.2986,54.273,54.2986,17070.0
2016-09-30 10:40:00,63.57,63.58,63.51,63.54,12701.0,54.2901,54.2986,54.2389,54.2645,12701.0
2016-09-30 10:45:00,63.54,63.54,63.48,63.54,16059.0,54.2645,54.2645,54.2132,54.2645,16059.0
2016-09-30 10:50:00,63.54,63.59,63.53,63.59,13967.0,54.2645,54.3072,54.2559,54.3072,13967.0
2016-09-30 10:55:00,63.59,63.67,63.58,63.67,30233.0,54.3072,54.3755,54.2986,54.3755,30233.0
2016-09-30 11:00:00,63.67,63.75,63.66,63.74,18315.0,54.3755,54.4438,54.367,54.4353,18315.0
2016-09-30 11:05:00,63.74,63.75,63.65,63.68,21560.0,54.4353,54.4438,54.3584,54.384,21560.0
2016-09-30 11:10:00,63.67,63.71,63.67,63.7,31029.0,54.3755,54.4097,54.3755,54.4011,31029.0
2016-09-30 11:15:00,63.7,63.71,63.67,63.7,28863.0,54.4011,54.4097,54.3755,54.4011,28863.0
2016-09-30 11:20:00,63.71,63.71,63.68,63.69,34927.0,54.4097,54.4097,54.384,54.3926,34927.0
2016-09-30 11:25:00,63.69,63.71,63.65,63.66,18015.0,54.3926,54.4097,54.3584,54.367,18015.0
2016-09-30 11:30:00,63.67,63.67,63.64,63.65,16434.0,54.3755,54.3755,54.3499,54.3584,16434.0
2016-09-30 11:35:00,63.64,63.67,63.63,63.63,10910.0,54.3499,54.3755,54.3413,54.3413,10910.0
2016-09-30 11:40:00,63.62,63.63,63.6,63.63,7731.0,54.3328,54.3413,54.3157,54.3413,7731.0
2016-09-30 11:45:00,63.63,63.67,63.6,63.67,9166.0,54.3413,54.3755,54.3157,54.3755,9166.0
2016-09-30 11:50:00,63.68,63.72,63.67,63.7,9806.0,54.384,54.4182,54.3755,54.4011,9806.0
2016-09-30 11:55:00,63.7,63.71,63.66,63.66,10658.0,54.4011,54.4097,54.367,54.367,10658.0
2016-09-30 12:00:00,63.67,63.69,63.66,63.69,8653.0,54.3755,54.3926,54.367,54.3926,8653.0
2016-09-30 12:05:00,63.69,63.69,63.66,63.68,10506.0,54.3926,54.3926,54.367,54.384,10506.0
2016-09-30 12:10:00,63.68,63.68,63.62,63.67,17971.0,54.384,54.384,54.3328,54.3755,17971.0
2016-09-30 12:15:00,63.67,63.7,63.67,63.69,9510.0,54.3755,54.4011,54.3755,54.3926,9510.0
2016-09-30 12:20:00,63.7,63.75,63.7,63.74,12029.0,54.4011,54.4438,54.4011,54.4353,12029.0
2016-09-30 12:25:00,63.75,63.76,63.73,63.75,9017.0,54.4438,54.4524,54.4267,54.4438,9017.0
2016-09-30 12:30:00,63.73,63.79,63.73,63.79,7713.0,54.4267,54.478,54.4267,54.478,7713.0
2016-09-30 12:35:00,63.79,63.81,63.75,63.81,11280.0,54.478,54.4951,54.4438,54.4951,11280.0
2016-09-30 12:40:00,63.81,63.82,63.77,63.81,10421.0,54.4951,54.5036,54.4609,54.4951,10421.0
2016-09-30 12:45:00,63.81,63.82,63.79,63.81,15321.0,54.4951,54.5036,54.478,54.4951,15321.0
2016-09-30 12:50:00,63.82,63.83,63.79,63.81,11525.0,54.5036,54.5122,54.478,54.4951,11525.0
2016-09-30 12:55:00,63.8,63.81,63.78,63.78,7279.0,54.4865,54.4951,54.4695,54.4695,7279.0
2016-09-30 13:00:00,63.78,63.85,63.78,63.84,16812.0,54.4695,54.5292,54.4695,54.5207,16812.0
2016-09-30 13:05:00,63.83,63.85,63.77,63.78,10330.0,54.5122,54.5292,54.4609,54.4695,10330.0
2016-09-30 13:10:00,63.78,63.83,63.77,63.81,10403.0,54.4695,54.5122,54.4609,54.4951,10403.0
2016-09-30 13:15:00,63.8,63.82,63.79,63.81,15512.0,54.4865,54.5036,54.478,54.4951,15512.0
2016-09-30 13:20:00,63.81,63.88,63.8,63.88,25110.0,54.4951,54.5549,54.4865,54.5549,25110.0
2016-09-30 13:25:00,63.87,63.87,63.82,63.82,54037.0,54.5463,54.5463,54.5036,54.5036,54037.0
2016-09-30 13:30:00,63.82,63.83,63.78,63.82,14206.0,54.5036,54.5122,54.4695,54.5036,14206.0
2016-09-30 13:35:00,63.82,63.85,63.81,63.85,13012.0,54.5036,54.5292,54.4951,54.5292,13012.0
2016-09-30 13:40:00,63.85,63.87,63.84,63.86,13420.0,54.5292,54.5463,54.5207,54.5378,13420.0
2016-09-30 13:45:00,63.85,63.87,63.84,63.86,8597.0,54.5292,54.5463,54.5207,54.5378,8597.0
2016-09-30 13:50:00,63.85,63.85,63.81,63.84,10909.0,54.5292,54.5292,54.4951,54.5207,10909.0
2016-09-30 13:55:00,63.84,63.84,63.76,63.77,13776.0,54.5207,54.5207,54.4524,54.4609,13776.0
2016-09-30 14:00:00,63.76,63.82,63.75,63.82,8848.0,54.4524,54.5036,54.4438,54.5036,8848.0
2016-09-30 14:05:00,63.82,63.85,63.81,63.85,11896.0,54.5036,54.5292,54.4951,54.5292,11896.0
2016-09-30 14:10:00,63.85,63.85,63.79,63.83,28278.0,54.5292,54.5292,54.478,54.5122,28278.0
2016-09-30 14:15:00,63.82,63.85,63.82,63.85,7940.0,54.5036,54.5292,54.5036,54.5292,7940.0
2016-09-30 14:20:00,63.84,63.87,63.83,63.87,16794.0,54.5207,54.5463,54.5122,54.5463,16794.0
2016-09-30 14:25:00,63.87,63.93,63.87,63.93,11320.0,54.5463,54.5976,54.5463,54.5976,11320.0
2016-09-30 14:30:00,63.92,63.95,63.91,63.94,15436.0,54.589,54.6146,54.5805,54.6061,15436.0
2016-09-30 14:35:00,63.94,63.95,63.89,63.93,13191.0,54.6061,54.6146,54.5634,54.5976,13191.0
2016-09-30 14:40:00,63.92,63.97,63.9,63.97,12889.0,54.589,54.6317,54.5719,54.6317,12889.0
2016-09-30 14:45:00,63.96,63.97,63.91,63.92,11115.0,54.6232,54.6317,54.5805,54.589,11115.0
2016-09-30 14:50:00,63.9,63.92,63.87,63.89,12624.0,54.5719,54.589,54.5463,54.5634,12624.0
2016-09-30 14:55:00,63.89,63.9,63.85,63.9,17449.0,54.5634,54.5719,54.5292,54.5719,17449.0
2016-09-30 15:00:00,63.9,63.93,63.89,63.91,17668.0,54.5719,54.5976,54.5634,54.5805,17668.0
2016-09-30 15:05:00,63.91,63.93,63.9,63.92,12249.0,54.5805,54.5976,54.5719,54.589,12249.0
2016-09-30 15:10:00,63.92,63.94,63.91,63.94,16735.0,54.589,54.6061,54.5805,54.6061,16735.0
2016-09-30 15:15:00,63.94,63.97,63.93,63.96,14905.0,54.6061,54.6317,54.5976,54.6232,14905.0
2016-09-30 15:20:00,63.97,63.98,63.93,63.94,17671.0,54.6317,54.6403,54.5976,54.6061,17671.0
2016-09-30 15:25:00,63.94,63.95,63.88,63.89,21410.0,54.6061,54.6146,54.5549,54.5634,21410.0
2016-09-30 15:30:00,63.89,63.9,63.87,63.87,27981.0,54.5634,54.5719,54.5463,54.5463,27981.0
2016-09-30 15:35:00,63.87,63.91,63.87,63.9,43535.0,54.5463,54.5805,54.5463,54.5719,43535.0
2016-09-30 15:40:00,63.9,64.0,63.89,63.99,94845.0,54.5719,54.6573,54.5634,54.6488,94845.0
2016-09-30 15:45:00,63.99,64.04,63.93,63.94,65342.0,54.6488,54.6915,54.5976,54.6061,65342.0
2016-09-30 15:50:00,63.94,63.95,63.9,63.91,61769.0,54.6061,54.6146,54.5719,54.5805,61769.0
2016-09-30 15:55:00,63.9,63.9,63.76,63.76,182187.0,54.5719,54.5719,54.4524,54.4524,182187.0
2016-10-03 09:30:00,63.7,63.73,63.58,63.61,33537.0,54.4011,54.4267,54.2986,54.3243,33537.0
2016-10-03 09:35:00,63.59,63.62,63.54,63.62,5539.0,54.3072,54.3328,54.2645,54.3328,5539.0
2016-10-03 09:40:00,63.63,63.64,63.58,63.61,6191.0,54.3413,54.3499,54.2986,54.3243,6191.0
2016-10-03 09:45:00,63.6,63.6,63.55,63.56,5617.0,54.3157,54.3157,54.273,54.2816,5617.0
2016-10-03 09:50:00,63.54,63.59,63.54,63.59,4901.0,54.2645,54.3072,54.2645,54.3072,4901.0
2016-10-03 09:55:00,63.59,63.61,63.56,63.59,4249.0,54.3072,54.3243,54.2816,54.3072,4249.0
2016-10-03 10:00:00,63.6,63.73,63.6,63.65,10042.0,54.3157,54.4267,54.3157,54.3584,10042.0
2016-10-03 10:05:00,63.63,63.63,63.51,63.56,13284.0,54.3413,54.3413,54.2389,54.2816,13284.0
2016-10-03 10:10:00,63.56,63.61,63.54,63.61,9429.0,54.2816,54.3243,54.2645,54.3243,9429.0
2016-10-03 10:15:00,63.61,63.67,63.6,63.67,9243.0,54.3243,54.3755,54.3157,54.3755,9243.0
2016-10-03 10:20:00,63.67,63.68,63.61,63.66,13073.0,54.3755,54.384,54.3243,54.367,13073.0
2016-10-03 10:25:00,63.65,63.73,63.65,63.69,8366.0,54.3584,54.4267,54.3584,54.3926,8366.0
2016-10-03 10:30:00,63.69,63.72,63.67,63.72,5957.0,54.3926,54.4182,54.3755,54.4182,5957.0
2016-10-03 10:35:00,63.71,63.72,63.68,63.71,9488.0,54.4097,54.4182,54.384,54.4097,9488.0
2016-10-03 10:40:00,63.7,63.71,63.64,63.7,7701.0,54.4011,54.4097,54.3499,54.4011,7701.0
2016-10-03 10:45:00,63.69,63.7,63.66,63.67,10417.0,54.3926,54.4011,54.367,54.3755,10417.0
2016-10-03 10:50:00,63.67,63.75,63.67,63.72,13485.0,54.3755,54.4438,54.3755,54.4182,13485.0
2016-10-03 10:55:00,63.72,63.76,63.72,63.73,10949.0,54.4182,54.4524,54.4182,54.4267,10949.0
2016-10-03 11:00:00,63.72,63.72,63.65,63.66,10268.0,54.4182,54.4182,54.3584,54.367,10268.0
2016-10-03 11:05:00,63.66,63.68,63.62,63.65,11517.0,54.367,54.384,54.3328,54.3584,11517.0
2016-10-03 11:10:00,63.64,63.64,63.61,63.62,12241.0,54.3499,54.3499,54.3243,54.3328,12241.0
2016-10-03 11:15:00,63.61,63.64,63.58,63.58,9343.0,54.3243,54.3499,54.2986,54.2986,9343.0
2016-10-03 11:20:00,63.59,63.59,63.54,63.55,11747.0,54.3072,54.3072,54.2645,54.273,11747.0
2016-10-03 11:25:00,63.55,63.58,63.55,63.58,9166.0,54.273,54.2986,54.273,54.2986,9166.0
2016-10-03 11:30:00,63.58,63.61,63.56,63.6,8480.0,54.2986,54.3243,54.2816,54.3157,8480.0
2016-10-03 11:35:00,63.6,63.61,63.6,63.61,8415.0,54.3157,54.3243,54.3157,54.3243,8415.0
2016-10-03 11:40:00,63.6,63.62,63.59,63.61,7500.0,54.3157,54.3328,54.3072,54.3243,7500.0
2016-10-03 11:45:00,63.62,63.64,63.6,63.61,13401.0,54.3328,54.3499,54.3157,54.3243,13401.0
2016-10-03 11:50:00,63.6,63.6,63.55,63.56,16185.0,54.3157,54.3157,54.273,54.2816,16185.0
2016-10-03 11:55:00,63.55,63.58,63.55,63.55,13552.0,54.273,54.2986,54.273,54.273,13552.0
2016-10-03 12:00:00,63.54,63.55,63.52,63.55,10025.0,54.2645,54.273,54.2474,54.273,10025.0
2016-10-03 12:05:00,63.55,63.6,63.55,63.58,8760.0,54.273,54.3157,54.273,54.2986,8760.0
2016-10-03 12:10:00,63.58,63.59,63.55,63.55,6209.0,54.2986,54.3072,54.273,54.273,6209.0
2016-10-03 12:15:00,63.55,63.58,63.52,63.58,7526.0,54.273,54.2986,54.2474,54.2986,7526.0
2016-10-03 12:20:00,63.58,63.58,63.49,63.5,4792.0,54.2986,54.2986,54.2218,54.2303,4792.0
2016-10-03 12:25:00,63.49,63.52,63.48,63.51,7289.0,54.2218,54.2474,54.2132,54.2389,7289.0
2016-10-03 12:30:00,63.52,63.53,63.5,63.52,6925.0,54.2474,54.2559,54.2303,54.2474,6925.0
2016-10-03 12:35:00,63.53,63.55,63.53,63.55,3569.0,54.2559,54.273,54.2559,54.273,3569.0
2016-10-03 12:40:00,63.55,63.61,63.54,63.6,4125.0,54.273,54.3243,54.2645,54.3157,4125.0
2016-10-03 12:45:00,63.6,63.63,63.6,63.62,6567.0,54.3157,54.3413,54.3157,54.3328,6567.0
2016-10-03 12:50:00,63.62,63.63,63.61,63.62,5775.0,54.3328,54.3413,54.3243,54.3328,5775.0
2016-10-03 12:55:00,63.62,63.67,63.61,63.67,3800.0,54.3328,54.3755,54.3243,54.3755,3800.0
2016-10-03 13:00:00,63.67,63.7,63.63,63.64,18091.0,54.3755,54.4011,54.3413,54.3499,18091.0
2016-10-03 13:05:00,63.64,63.7,63.63,63.7,6930.0,54.3499,54.4011,54.3413,54.4011,6930.0
2016-10-03 13:10:00,63.7,63.73,63.67,63.73,13013.0,54.4011,54.4267,54.3755,54.4267,13013.0
2016-10-03 13:15:00,63.74,63.74,63.66,63.67,9681.0,54.4353,54.4353,54.367,54.3755,9681.0
2016-10-03 13:20:00,63.67,63.7,63.67,63.69,7044.0,54.3755,54.4011,54.3755,54.3926,7044.0
2016-10-03 13:25:00,63.69,63.69,63.62,63.62,5238.0,54.3926,54.3926,54.3328,54.3328,5238.0
2016-10-03 13:30:00,63.61,63.7,63.61,63.7,7788.0,54.3243,54.4011,54.3243,54.4011,7788.0
2016-10-03 13:35:00,63.69,63.69,63.64,63.64,6363.0,54.3926,54.3926,54.3499,54.3499,6363.0
2016-10-03 13:40:00,63.65,63.66,63.58,63.58,17931.0,54.3584,54.367,54.2986,54.2986,17931.0
2016-10-03 13:45:00,63.57,63.62,63.57,63.58,13731.0,54.2901,54.3328,54.2901,54.2986,13731.0
2016-10-03 13:50:00,63.58,63.59,63.55,63.58,17702.0,54.2986,54.3072,54.273,54.2986,17702.0
2016-10-03 13:55:00,63.58,63.58,63.56,63.57,13304.0,54.2986,54.2986,54.2816,54.2901,13304.0
2016-10-03 14:00:00,63.58,63.59,63.54,63.54,13523.0,54.2986,54.3072,54.2645,54.2645,13523.0
2016-10-03 14:05:00,63.54,63.58,63.54,63.54,16692.0,54.2645,54.2986,54.2645,54.2645,16692.0
2016-10-03 14:10:00,63.54,63.57,63.54,63.56,23228.0,54.2645,54.2901,54.2645,54.2816,23228.0
2016-10-03 14:15:00,63.55,63.56,63.49,63.53,6072.0,54.273,54.2816,54.2218,54.2559,6072.0
2016-10-03 14:20:00,63.53,63.56,63.52,63.54,10077.0,54.2559,54.2816,54.2474,54.2645,10077.0
2016-10-03 14:25:00,63.54,63.54,63.5,63.51,12912.0,54.2645,54.2645,54.2303,54.2389,12912.0
2016-10-03 14:30:00,63.5,63.54,63.48,63.52,13063.0,54.2303,54.2645,54.2132,54.2474,13063.0
2016-10-03 14:35:00,63.52,63.53,63.46,63.46,10071.0,54.2474,54.2559,54.1962,54.1962,10071.0
2016-10-03 14:40:00,63.46,63.47,63.44,63.44,7117.0,54.1962,54.2047,54.1791,54.1791,7117.0
2016-10-03 14:45:00,63.44,63.44,63.4,63.4,4007.0,54.1791,54.1791,54.1449,54.1449,4007.0
2016-10-03 14:50:00,63.41,63.43,63.38,63.41,13077.0,54.1535,54.1705,54.1278,54.1535,13077.0
2016-10-03 14:55:00,63.41,63.46,63.4,63.46,4632.0,54.1535,54.1962,54.1449,54.1962,4632.0
2016-10-03 15:00:00,63.46,63.46,63.43,63.43,6735.0,54.1962,54.1962,54.1705,54.1705,6735.0
2016-10-03 15:05:00,63.44,63.45,63.41,63.44,13052.0,54.1791,54.1876,54.1535,54.1791,13052.0
2016-10-03 15:10:00,63.45,63.48,63.44,63.48,11323.0,54.1876,54.2132,54.1791,54.2132,11323.0
2016-10-03 15:15:00,63.48,63.49,63.46,63.48,9605.0,54.2132,54.2218,54.1962,54.2132,9605.0
2016-10-03 15:20:00,63.48,63.48,63.46,63.46,10483.0,54.2132,54.2132,54.1962,54.1962,10483.0
2016-10-03 15:25:00,63.46,63.49,63.46,63.48,10271.0,54.1962,54.2218,54.1962,54.2132,10271.0
2016-10-03 15:30:00,63.49,63.51,63.46,63.51,24058.0,54.2218,54.2389,54.1962,54.2389,24058.0
2016-10-03 15:35:00,63.51,63.52,63.5,63.52,15730.0,54.2389,54.2474,54.2303,54.2474,15730.0
2016-10-03 15:40:00,63.52,63.55,63.51,63.54,32235.0,54.2474,54.273,54.2389,54.2645,32235.0
2016-10-03 15:45:00,63.54,63.55,63.51,63.52,39656.0,54.2645,54.273,54.2389,54.2474,39656.0
2016-10-03 15:50:00,63.52,63.52,63.49,63.49,31194.0,54.2474,54.2474,54.2218,54.2218,31194.0
2016-10-03 15:55:00,63.5,63.51,63.45,63.46,64946.0,54.2303,54.2389,54.1876,54.1962,64946.0
2016-10-04 09:30:00,63.54,63.58,63.42,63.56,29360.0,54.2645,54.2986,54.162,54.2816,29360.0
2016-10-04 09:35:00,63.52,63.58,63.5,63.51,7261.0,54.2474,54.2986,54.2303,54.2389,7261.0
2016-10-04 09:40:00,63.52,63.53,63.42,63.53,8542.0,54.2474,54.2559,54.162,54.2559,8542.0
2016-10-04 09:45:00,63.53,63.56,63.44,63.51,11621.0,54.2559,54.2816,54.1791,54.2389,11621.0
2016-10-04 09:50:00,63.51,63.51,63.42,63.46,4801.0,54.2389,54.2389,54.162,54.1962,4801.0
2016-10-04 09:55:00,63.45,63.47,63.39,63.42,14050.0,54.1876,54.2047,54.1364,54.162,14050.0
2016-10-04 10:00:00,63.41,63.43,63.32,63.37,15876.0,54.1535,54.1705,54.0766,54.1193,15876.0
2016-10-04 10:05:00,63.36,63.36,63.23,63.23,14727.0,54.1108,54.1108,53.9997,53.9997,14727.0
2016-10-04 10:10:00,63.24,63.25,63.16,63.2,20318.0,54.0083,54.0168,53.94,53.9741,20318.0
2016-10-04 10:15:00,63.19,63.19,63.08,63.1,21059.0,53.9656,53.9656,53.8716,53.8887,21059.0
2016-10-04 10:20:00,63.1,63.13,63.08,63.11,20730.0,53.8887,53.9143,53.8716,53.8973,20730.0
2016-10-04 10:25:00,63.11,63.15,63.09,63.15,14361.0,53.8973,53.9314,53.8802,53.9314,14361.0
2016-10-04 10:30:00,63.14,63.15,63.13,63.14,8757.0,53.9229,53.9314,53.9143,53.9229,8757.0
2016-10-04 10:35:00,63.14,63.14,63.1,63.11,14753.0,53.9229,53.9229,53.8887,53.8973,14753.0
2016-10-04 10:40:00,63.11,63.19,63.11,63.14,15787.0,53.8973,53.9656,53.8973,53.9229,15787.0
2016-10-04 10:45:00,63.15,63.16,63.09,63.13,10810.0,53.9314,53.94,53.8802,53.9143,10810.0
2016-10-04 10:50:00,63.13,63.14,63.06,63.07,8435.0,53.9143,53.9229,53.8546,53.8631,8435.0
2016-10-04 10:55:00,63.06,63.06,63.01,63.01,13657.0,53.8546,53.8546,53.8119,53.8119,13657.0
2016-10-04 11:00:00,63.02,63.02,62.87,62.87,27480.0,53.8204,53.8204,53.6923,53.6923,27480.0
2016-10-04 11:05:00,62.87,62.88,62.79,62.8,20641.0,53.6923,53.7008,53.624,53.6325,20641.0
2016-10-04 11:10:00,62.8,62.81,62.73,62.76,21577.0,53.6325,53.6411,53.5727,53.5983,21577.0
2016-10-04 11:15:00,62.75,62.76,62.68,62.7,22680.0,53.5898,53.5983,53.53,53.5471,22680.0
2016-10-04 11:20:00,62.7,62.86,62.69,62.86,40682.0,53.5471,53.6838,53.5386,53.6838,40682.0
2016-10-04 11:25:00,62.86,62.96,62.84,62.96,40196.0,53.6838,53.7692,53.6667,53.7692,40196.0
2016-10-04 11:30:00,62.96,62.97,62.86,62.93,13871.0,53.7692,53.7777,53.6838,53.7435,13871.0
2016-10-04 11:35:00,62.95,63.05,62.84,62.84,23292.0,53.7606,53.846,53.6667,53.6667,23292.0
2016-10-04 11:40:00,62.85,62.95,62.85,62.93,23635.0,53.6752,53.7606,53.6752,53.7435,23635.0
2016-10-04 11:45:00,62.92,62.99,62.88,62.91,17856.0,53.735,53.7948,53.7008,53.7265,17856.0
2016-10-04 11:50:00,62.89,62.91,62.78,62.8,15243.0,53.7094,53.7265,53.6154,53.6325,15243.0
2016-10-04 11:55:00,62.81,62.82,62.77,62.81,12401.0,53.6411,53.6496,53.6069,53.6411,12401.0
2016-10-04 12:00:00,62.79,62.84,62.77,62.8,22454.0,53.624,53.6667,53.6069,53.6325,22454.0
2016-10-04 12:05:00,62.81,62.84,62.79,62.8,8313.0,53.6411,53.6667,53.624,53.6325,8313.0
2016-10-04 12:10:00,62.8,62.83,62.73,62.74,12533.0,53.6325,53.6581,53.5727,53.5813,12533.0
2016-10-04 12:15:00,62.74,62.84,62.71,62.8,39795.0,53.5813,53.6667,53.5556,53.6325,39795.0
2016-10-04 12:20:00,62.8,62.8,62.76,62.78,15666.0,53.6325,53.6325,53.5983,53.6154,15666.0
2016-10-04 12:25:00,62.79,62.87,62.78,62.8,12638.0,53.624,53.6923,53.6154,53.6325,12638.0
2016-10-04 12:30:00,62.8,62.8,62.73,62.77,15104.0,53.6325,53.6325,53.5727,53.6069,15104.0
2016-10-04 12:35:00,62.76,62.87,62.73,62.84,21550.0,53.5983,53.6923,53.5727,53.6667,21550.0
2016-10-04 12:40:00,62.84,62.87,62.83,62.84,13122.0,53.6667,53.6923,53.6581,53.6667,13122.0
2016-10-04 12:45:00,62.82,62.87,62.78,62.8,10719.0,53.6496,53.6923,53.6154,53.6325,10719.0
2016-10-04 12:50:00,62.82,62.83,62.78,62.8,8115.0,53.6496,53.6581,53.6154,53.6325,8115.0
2016-10-04 12:55:00,62.81,62.82,62.77,62.78,43282.0,53.6411,53.6496,53.6069,53.6154,43282.0
2016-10-04 13:00:00,62.77,62.77,62.72,62.72,13058.0,53.6069,53.6069,53.5642,53.5642,13058.0
2016-10-04 13:05:00,62.72,62.73,62.57,62.58,22896.0,53.5642,53.5727,53.4361,53.4446,22896.0
2016-10-04 13:10:00,62.58,62.62,62.57,62.61,17929.0,53.4446,53.4788,53.4361,53.4702,17929.0
2016-10-04 13:15:00,62.61,62.62,62.57,62.58,6205.0,53.4702,53.4788,53.4361,53.4446,6205.0
2016-10-04 13:20:00,62.58,62.59,62.45,62.47,19361.0,53.4446,53.4532,53.3336,53.3507,19361.0
2016-10-04 13:25:00,62.47,62.5,62.44,62.49,13453.0,53.3507,53.3763,53.3251,53.3678,13453.0
2016-10-04 13:30:00,62.5,62.54,62.48,62.54,11603.0,53.3763,53.4105,53.3592,53.4105,11603.0
2016-10-04 13:35:00,62.54,62.59,62.54,62.58,6920.0,53.4105,53.4532,53.4105,53.4446,6920.0
2016-10-04 13:40:00,62.59,62.59,62.54,62.55,11700.0,53.4532,53.4532,53.4105,53.419,11700.0
2016-10-04 13:45:00,62.55,62.57,62.53,62.57,9467.0,53.419,53.4361,53.4019,53.4361,9467.0
2016-10-04 13:50:00,62.57,62.59,62.54,62.57,11926.0,53.4361,53.4532,53.4105,53.4361,11926.0
2016-10-04 13:55:00,62.58,62.62,62.58,62.58,4532.0,53.4446,53.4788,53.4446,53.4446,4532.0
2016-10-04 14:00:00,62.57,62.64,62.56,62.63,9756.0,53.4361,53.4959,53.4275,53.4873,9756.0
2016-10-04 14:05:00,62.62,62.65,62.59,62.61,10948.0,53.4788,53.5044,53.4532,53.4702,10948.0
2016-10-04 14:10:00,62.59,62.62,62.58,62.62,10462.0,53.4532,53.4788,53.4446,53.4788,10462.0
2016-10-04 14:15:00,62.63,62.67,62.63,62.64,10119.0,53.4873,53.5215,53.4873,53.4959,10119.0
2016-10-04 14:20:00,62.63,62.64,62.52,62.57,16526.0,53.4873,53.4959,53.3934,53.4361,16526.0
2016-10-04 14:25:00,62.56,62.57,62.5,62.54,13741.0,53.4275,53.4361,53.3763,53.4105,13741.0
2016-10-04 14:30:00,62.56,62.6,62.55,62.6,8668.0,53.4275,53.4617,53.419,53.4617,8668.0
2016-10-04 14:35:00,62.6,62.6,62.58,62.59,4112.0,53.4617,53.4617,53.4446,53.4532,4112.0
2016-10-04 14:40:00,62.59,62.6,62.54,62.55,15857.0,53.4532,53.4617,53.4105,53.419,15857.0
2016-10-04 14:45:00,62.55,62.55,62.51,62.51,13810.0,53.419,53.419,53.3848,53.3848,13810.0
2016-10-04 14:50:00,62.51,62.52,62.49,62.52,8973.0,53.3848,53.3934,53.3678,53.3934,8973.0
2016-10-04 14:55:00,62.51,62.51,62.38,62.4,20857.0,53.3848,53.3848,53.2738,53.2909,20857.0
2016-10-04 15:00:00,62.4,62.42,62.38,62.41,20155.0,53.2909,53.308,53.2738,53.2994,20155.0
2016-10-04 15:05:00,62.42,62.44,62.39,62.43,17290.0,53.308,53.3251,53.2824,53.3165,17290.0
2016-10-04 15:10:00,62.43,62.45,62.41,62.43,14032.0,53.3165,53.3336,53.2994,53.3165,14032.0
2016-10-04 15:15:00,62.42,62.45,62.41,62.42,15242.0,53.308,53.3336,53.2994,53.308,15242.0
2016-10-04 15:20:00,62.42,62.49,62.41,62.47,22051.0,53.308,53.3678,53.2994,53.3507,22051.0
2016-10-04 15:25:00,62.47,62.51,62.46,62.5,18554.0,53.3507,53.3848,53.3421,53.3763,18554.0
2016-10-04 15:30:00,62.5,62.55,62.49,62.55,24193.0,53.3763,53.419,53.3678,53.419,24193.0
2016-10-04 15:35:00,62.55,62.62,62.53,62.62,25741.0,53.419,53.4788,53.4019,53.4788,25741.0
2016-10-04 15:40:00,62.6,62.7,62.6,62.68,25183.0,53.4617,53.5471,53.4617,53.53,25183.0
2016-10-04 15:45:00,62.67,62.69,62.63,62.68,61050.0,53.5215,53.5386,53.4873,53.53,61050.0
2016-10-04 15:50:00,62.67,62.67,62.6,62.65,52977.0,53.5215,53.5215,53.4617,53.5044,52977.0
2016-10-04 15:55:00,62.65,62.66,62.58,62.64,88369.0,53.5044,53.5129,53.4446,53.4959,88369.0
2016-10-05 09:30:00,62.82,62.94,62.79,62.92,21969.0,53.6496,53.7521,53.624,53.735,21969.0
2016-10-05 09:35:00,62.95,62.96,62.84,62.87,8074.0,53.7606,53.7692,53.6667,53.6923,8074.0
2016-10-05 09:40:00,62.85,62.88,62.83,62.84,7694.0,53.6752,53.7008,53.6581,53.6667,7694.0
2016-10-05 09:45:00,62.81,62.86,62.78,62.79,14469.0,53.6411,53.6838,53.6154,53.624,14469.0
2016-10-05 09:50:00,62.8,62.81,62.71,62.79,11672.0,53.6325,53.6411,53.5556,53.624,11672.0
2016-10-05 09:55:00,62.8,62.84,62.78,62.83,13113.0,53.6325,53.6667,53.6154,53.6581,13113.0
2016-10-05 10:00:00,62.83,62.86,62.73,62.76,19370.0,53.6581,53.6838,53.5727,53.5983,19370.0
2016-10-05 10:05:00,62.78,62.79,62.7,62.71,18024.0,53.6154,53.624,53.5471,53.5556,18024.0
2016-10-05 10:10:00,62.69,62.7,62.66,62.67,13426.0,53.5386,53.5471,53.5129,53.5215,13426.0
2016-10-05 10:15:00,62.67,62.73,62.65,62.65,10686.0,53.5215,53.5727,53.5044,53.5044,10686.0
2016-10-05 10:20:00,62.66,62.73,62.65,62.72,14576.0,53.5129,53.5727,53.5044,53.5642,14576.0
2016-10-05 10:25:00,62.72,62.75,62.68,62.7,10704.0,53.5642,53.5898,53.53,53.5471,10704.0
2016-10-05 10:30:00,62.7,62.76,62.68,62.71,39093.0,53.5471,53.5983,53.53,53.5556,39093.0
2016-10-05 10:35:00,62.71,62.79,62.71,62.76,9409.0,53.5556,53.624,53.5556,53.5983,9409.0
2016-10-05 10:40:00,62.77,62.81,62.75,62.8,18829.0,53.6069,53.6411,53.5898,53.6325,18829.0
2016-10-05 10:45:00,62.79,62.79,62.68,62.69,12560.0,53.624,53.624,53.53,53.5386,12560.0
2016-10-05 10:50:00,62.68,62.79,62.68,62.79,11613.0,53.53,53.624,53.53,53.624,11613.0
2016-10-05 10:55:00,62.8,62.8,62.78,62.8,18425.0,53.6325,53.6325,53.6154,53.6325,18425.0
2016-10-05 11:00:00,62.79,62.86,62.78,62.86,15305.0,53.624,53.6838,53.6154,53.6838,15305.0
2016-10-05 11:05:00,62.86,62.86,62.82,62.84,9609.0,53.6838,53.6838,53.6496,53.6667,9609.0
2016-10-05 11:10:00,62.84,62.86,62.82,62.83,7110.0,53.6667,53.6838,53.6496,53.6581,7110.0
2016-10-05 11:15:00,62.82,62.84,62.75,62.75,21454.0,53.6496,53.6667,53.5898,53.5898,21454.0
2016-10-05 11:20:00,62.75,62.76,62.7,62.75,14995.0,53.5898,53.5983,53.5471,53.5898,14995.0
2016-10-05 11:25:00,62.74,62.79,62.73,62.79,10763.0,53.5813,53.624,53.5727,53.624,10763.0
2016-10-05 11:30:00,62.79,62.79,62.75,62.76,15016.0,53.624,53.624,53.5898,53.5983,15016.0
2016-10-05 11:35:00,62.76,62.76,62.72,62.74,12444.0,53.5983,53.5983,53.5642,53.5813,12444.0
2016-10-05 11:40:00,62.72,62.73,62.7,62.72,8951.0,53.5642,53.5727,53.5471,53.5642,8951.0
2016-10-05 11:45:00,62.72,62.74,62.71,62.73,12149.0,53.5642,53.5813,53.5556,53.5727,12149.0
2016-10-05 11:50:00,62.72,62.73,62.69,62.72,26183.0,53.5642,53.5727,53.5386,53.5642,26183.0
2016-10-05 11:55:00,62.73,62.74,62.68,62.69,5849.0,53.5727,53.5813,53.53,53.5386,5849.0
2016-10-05 12:00:00,62.69,62.69,62.66,62.69,15868.0,53.5386,53.5386,53.5129,53.5386,15868.0
2016-10-05 12:05:00,62.69,62.73,62.67,62.67,9913.0,53.5386,53.5727,53.5215,53.5215,9913.0
2016-10-05 12:10:00,62.68,62.69,62.64,62.65,8213.0,53.53,53.5386,53.4959,53.5044,8213.0
2016-10-05 12:15:00,62.64,62.64,62.58,62.59,8653.0,53.4959,53.4959,53.4446,53.4532,8653.0
2016-10-05 12:20:00,62.59,62.65,62.59,62.63,10559.0,53.4532,53.5044,53.4532,53.4873,10559.0
2016-10-05 12:25:00,62.63,62.64,62.57,62.57,6612.0,53.4873,53.4959,53.4361,53.4361,6612.0
2016-10-05 12:30:00,62.56,62.57,62.51,62.54,8082.0,53.4275,53.4361,53.3848,53.4105,8082.0
2016-10-05 12:35:00,62.54,62.59,62.53,62.57,9076.0,53.4105,53.4532,53.4019,53.4361,9076.0
2016-10-05 12:40:00,62.57,62.57,62.54,62.55,4561.0,53.4361,53.4361,53.4105,53.419,4561.0
2016-10-05 12:45:00,62.54,62.57,62.53,62.55,10247.0,53.4105,53.4361,53.4019,53.419,10247.0
2016-10-05 12:50:00,62.56,62.56,62.53,62.55,10624.0,53.4275,53.4275,53.4019,53.419,10624.0
2016-10-05 12:55:00,62.56,62.56,62.52,62.53,7857.0,53.4275,53.4275,53.3934,53.4019,7857.0
2016-10-05 13:00:00,62.54,62.56,62.53,62.56,8955.0,53.4105,53.4275,53.4019,53.4275,8955.0
2016-10-05 13:05:00,62.56,62.57,62.53,62.53,8105.0,53.4275,53.4361,53.4019,53.4019,8105.0
2016-10-05 13:10:00,62.53,62.57,62.53,62.55,29497.0,53.4019,53.4361,53.4019,53.419,29497.0
2016-10-05 13:15:00,62.55,62.55,62.53,62.54,10327.0,53.419,53.419,53.4019,53.4105,10327.0
2016-10-05 13:20:00,62.54,62.55,62.53,62.54,10531.0,53.4105,53.419,53.4019,53.4105,10531.0
2016-10-05 13:25:00,62.54,62.54,62.49,62.51,7005.0,53.4105,53.4105,53.3678,53.3848,7005.0
2016-10-05 13:30:00,62.51,62.54,62.5,62.52,8442.0,53.3848,53.4105,53.3763,53.3934,8442.0
2016-10-05 13:35:00,62.53,62.53,62.48,62.49,7118.0,53.4019,53.4019,53.3592,53.3678,7118.0
2016-10-05 13:40:00,62.49,62.5,62.43,62.43,11020.0,53.3678,53.3763,53.3165,53.3165,11020.0
2016-10-05 13:45:00,62.43,62.44,62.39,62.4,9706.0,53.3165,53.3251,53.2824,53.2909,9706.0
2016-10-05 13:50:00,62.4,62.41,62.39,62.41,11445.0,53.2909,53.2994,53.2824,53.2994,11445.0
2016-10-05 13:55:00,62.41,62.42,62.39,62.4,11424.0,53.2994,53.308,53.2824,53.2909,11424.0
2016-10-05 14:00:00,62.41,62.42,62.39,62.39,7588.0,53.2994,53.308,53.2824,53.2824,7588.0
2016-10-05 14:05:00,62.39,62.41,62.36,62.36,10785.0,53.2824,53.2994,53.2567,53.2567,10785.0
2016-10-05 14:10:00,62.36,62.38,62.35,62.36,7205.0,53.2567,53.2738,53.2482,53.2567,7205.0
2016-10-05 14:15:00,62.36,62.39,62.35,62.39,11857.0,53.2567,53.2824,53.2482,53.2824,11857.0
2016-10-05 14:20:00,62.37,62.39,62.34,62.34,7325.0,53.2653,53.2824,53.2397,53.2397,7325.0
2016-10-05 14:25:00,62.34,62.36,62.34,62.34,9604.0,53.2397,53.2567,53.2397,53.2397,9604.0
2016-10-05 14:30:00,62.35,62.37,62.34,62.35,9556.0,53.2482,53.2653,53.2397,53.2482,9556.0
2016-10-05 14:35:00,62.35,62.36,62.33,62.36,10637.0,53.2482,53.2567,53.2311,53.2567,10637.0
2016-10-05 14:40:00,62.35,62.36,62.33,62.35,12878.0,53.2482,53.2567,53.2311,53.2482,12878.0
2016-10-05 14:45:00,62.34,62.35,62.31,62.33,14905.0,53.2397,53.2482,53.214,53.2311,14905.0
2016-10-05 14:50:00,62.32,62.35,62.32,62.34,19516.0,53.2226,53.2482,53.2226,53.2397,19516.0
2016-10-05 14:55:00,62.34,62.37,62.34,62.36,13410.0,53.2397,53.2653,53.2397,53.2567,13410.0
2016-10-05 15:00:00,62.36,62.4,62.35,62.4,11648.0,53.2567,53.2909,53.2482,53.2909,11648.0
2016-10-05 15:05:00,62.4,62.42,62.38,62.4,8719.0,53.2909,53.308,53.2738,53.2909,8719.0
2016-10-05 15:10:00,62.4,62.4,62.33,62.33,11391.0,53.2909,53.2909,53.2311,53.2311,11391.0
2016-10-05 15:15:00,62.33,62.34,62.27,62.31,16926.0,53.2311,53.2397,53.1799,53.214,16926.0
2016-10-05 15:20:00,62.31,62.31,62.26,62.28,20193.0,53.214,53.214,53.1713,53.1884,20193.0
2016-10-05 15:25:00,62.28,62.29,62.26,62.28,18726.0,53.1884,53.197,53.1713,53.1884,18726.0
2016-10-05 15:30:00,62.28,62.34,62.27,62.34,13773.0,53.1884,53.2397,53.1799,53.2397,13773.0
2016-10-05 15:35:00,62.35,62.35,62.29,62.3,24196.0,53.2482,53.2482,53.197,53.2055,24196.0
2016-10-05 15:40:00,62.31,62.36,62.31,62.35,20273.0,53.214,53.2567,53.214,53.2482,20273.0
2016-10-05 15:45:00,62.35,62.41,62.35,62.41,52651.0,53.2482,53.2994,53.2482,53.2994,52651.0
2016-10-05 15:50:00,62.41,62.44,62.4,62.44,49326.0,53.2994,53.3251,53.2909,53.3251,49326.0
2016-10-05 15:55:00,62.44,62.44,62.39,62.4,141854.0,53.3251,53.3251,53.2824,53.2909,141854.0
2016-10-06 09:30:00,62.37,62.37,62.12,62.19,25972.0,53.2653,53.2653,53.0518,53.1116,25972.0
2016-10-06 09:35:00,62.18,62.21,62.06,62.13,16324.0,53.103,53.1286,53.0005,53.0603,16324.0
2016-10-06 09:40:00,62.15,62.22,62.11,62.19,42589.0,53.0774,53.1372,53.0432,53.1116,42589.0
2016-10-06 09:45:00,62.17,62.17,62.08,62.16,161347.0,53.0945,53.0945,53.0176,53.0859,161347.0
2016-10-06 09:50:00,62.17,62.24,62.11,62.22,51587.0,53.0945,53.1543,53.0432,53.1372,51587.0
2016-10-06 09:55:00,62.21,62.22,62.06,62.07,30327.0,53.1286,53.1372,53.0005,53.0091,30327.0
2016-10-06 10:00:00,62.06,62.22,62.06,62.21,65800.0,53.0005,53.1372,53.0005,53.1286,65800.0
2016-10-06 10:05:00,62.21,62.3,62.21,62.29,29127.0,53.1286,53.2055,53.1286,53.197,29127.0
2016-10-06 10:10:00,62.28,62.32,62.22,62.31,33378.0,53.1884,53.2226,53.1372,53.214,33378.0
2016-10-06 10:15:00,62.31,62.36,62.3,62.33,44328.0,53.214,53.2567,53.2055,53.2311,44328.0
2016-10-06 10:20:00,62.33,62.36,62.27,62.3,40608.0,53.2311,53.2567,53.1799,53.2055,40608.0
2016-10-06 10:25:00,62.3,62.32,62.27,62.29,22003.0,53.2055,53.2226,53.1799,53.197,22003.0
2016-10-06 10:30:00,62.28,62.35,62.28,62.3,39325.0,53.1884,53.2482,53.1884,53.2055,39325.0
2016-10-06 10:35:00,62.3,62.32,62.25,62.26,41659.0,53.2055,53.2226,53.1628,53.1713,41659.0
2016-10-06 10:40:00,62.25,62.26,62.16,62.19,29015.0,53.1628,53.1713,53.0859,53.1116,29015.0
2016-10-06 10:45:00,62.18,62.24,62.17,62.22,81877.0,53.103,53.1543,53.0945,53.1372,81877.0
2016-10-06 10:50:00,62.22,62.3,62.21,62.3,28965.0,53.1372,53.2055,53.1286,53.2055,28965.0
2016-10-06 10:55:00,62.29,62.4,62.29,62.4,44640.0,53.197,53.2909,53.197,53.2909,44640.0
2016-10-06 11:00:00,62.38,62.41,62.35,62.41,23968.0,53.2738,53.2994,53.2482,53.2994,23968.0
2016-10-06 11:05:00,62.42,62.42,62.37,62.37,15471.0,53.308,53.308,53.2653,53.2653,15471.0
2016-10-06 11:10:00,62.37,62.46,62.37,62.44,14794.0,53.2653,53.3421,53.2653,53.3251,14794.0
2016-10-06 11:15:00,62.44,62.45,62.4,62.41,11376.0,53.3251,53.3336,53.2909,53.2994,11376.0
2016-10-06 11:20:00,62.4,62.45,62.4,62.43,11726.0,53.2909,53.3336,53.2909,53.3165,11726.0
2016-10-06 11:25:00,62.44,62.48,62.42,62.48,12285.0,53.3251,53.3592,53.308,53.3592,12285.0
2016-10-06 11:30:00,62.48,62.48,62.42,62.43,10990.0,53.3592,53.3592,53.308,53.3165,10990.0
2016-10-06 11:35:00,62.42,62.43,62.39,62.42,8800.0,53.308,53.3165,53.2824,53.308,8800.0
2016-10-06 11:40:00,62.42,62.43,62.41,62.42,9423.0,53.308,53.3165,53.2994,53.308,9423.0
2016-10-06 11:45:00,62.42,62.54,62.42,62.53,18843.0,53.308,53.4105,53.308,53.4019,18843.0
2016-10-06 11:50:00,62.53,62.62,62.52,62.61,19420.0,53.4019,53.4788,53.3934,53.4702,19420.0
2016-10-06 11:55:00,62.6,62.63,62.59,62.61,15704.0,53.4617,53.4873,53.4532,53.4702,15704.0
2016-10-06 12:00:00,62.63,62.68,62.62,62.68,13111.0,53.4873,53.53,53.4788,53.53,13111.0
2016-10-06 12:05:00,62.69,62.77,62.68,62.76,17825.0,53.5386,53.6069,53.53,53.5983,17825.0
2016-10-06 12:10:00,62.76,62.81,62.75,62.75,14861.0,53.5983,53.6411,53.5898,53.5898,14861.0
2016-10-06 12:15:00,62.72,62.72,62.62,62.65,17034.0,53.5642,53.5642,53.4788,53.5044,17034.0
2016-10-06 12:20:00,62.65,62.7,62.64,62.69,27985.0,53.5044,53.5471,53.4959,53.5386,27985.0
2016-10-06 12:25:00,62.68,62.8,62.66,62.8,27110.0,53.53,53.6325,53.5129,53.6325,27110.0
2016-10-06 12:30:00,62.78,62.87,62.77,62.87,18032.0,53.6154,53.6923,53.6069,53.6923,18032.0
2016-10-06 12:35:00,62.87,62.89,62.86,62.89,17707.0,53.6923,53.7094,53.6838,53.7094,17707.0
2016-10-06 12:40:00,62.87,62.94,62.86,62.94,16140.0,53.6923,53.7521,53.6838,53.7521,16140.0
2016-10-06 12:45:00,62.93,62.97,62.92,62.96,36471.0,53.7435,53.7777,53.735,53.7692,36471.0
2016-10-06 12:50:00,62.96,62.97,62.92,62.94,20111.0,53.7692,53.7777,53.735,53.7521,20111.0
2016-10-06 12:55:00,62.93,62.97,62.91,62.94,26913.0,53.7435,53.7777,53.7265,53.7521,26913.0
2016-10-06 13:00:00,62.94,62.95,62.92,62.95,13524.0,53.7521,53.7606,53.735,53.7606,13524.0
2016-10-06 13:05:00,62.95,63.0,62.94,62.97,17495.0,53.7606,53.8033,53.7521,53.7777,17495.0
2016-10-06 13:10:00,62.96,62.97,62.91,62.91,9681.0,53.7692,53.7777,53.7265,53.7265,9681.0
2016-10-06 13:15:00,62.91,62.95,62.9,62.94,11594.0,53.7265,53.7606,53.7179,53.7521,11594.0
2016-10-06 13:20:00,62.94,62.95,62.88,62.89,10130.0,53.7521,53.7606,53.7008,53.7094,10130.0
2016-10-06 13:25:00,62.89,62.89,62.81,62.85,16595.0,53.7094,53.7094,53.6411,53.6752,16595.0
2016-10-06 13:30:00,62.84,62.88,62.84,62.87,14550.0,53.6667,53.7008,53.6667,53.6923,14550.0
2016-10-06 13:35:00,62.86,62.91,62.86,62.87,8223.0,53.6838,53.7265,53.6838,53.6923,8223.0
2016-10-06 13:40:00,62.86,62.93,62.86,62.93,12734.0,53.6838,53.7435,53.6838,53.7435,12734.0
2016-10-06 13:45:00,62.93,62.93,62.89,62.89,16702.0,53.7435,53.7435,53.7094,53.7094,16702.0
2016-10-06 13:50:00,62.89,62.96,62.89,62.94,13507.0,53.7094,53.7692,53.7094,53.7521,13507.0
2016-10-06 13:55:00,62.95,62.95,62.85,62.85,9341.0,53.7606,53.7606,53.6752,53.6752,9341.0
2016-10-06 14:00:00,62.85,62.91,62.85,62.86,11571.0,53.6752,53.7265,53.6752,53.6838,11571.0
2016-10-06 14:05:00,62.87,62.92,62.87,62.87,14137.0,53.6923,53.735,53.6923,53.6923,14137.0
2016-10-06 14:10:00,62.86,62.9,62.85,62.9,11992.0,53.6838,53.7179,53.6752,53.7179,11992.0
2016-10-06 14:15:00,62.89,62.9,62.84,62.84,13382.0,53.7094,53.7179,53.6667,53.6667,13382.0
2016-10-06 14:20:00,62.84,62.88,62.83,62.87,10328.0,53.6667,53.7008,53.6581,53.6923,10328.0
2016-10-06 14:25:00,62.87,62.91,62.87,62.91,11430.0,53.6923,53.7265,53.6923,53.7265,11430.0
2016-10-06 14:30:00,62.91,62.92,62.87,62.87,7876.0,53.7265,53.735,53.6923,53.6923,7876.0
2016-10-06 14:35:00,62.87,62.93,62.86,62.92,17870.0,53.6923,53.7435,53.6838,53.735,17870.0
2016-10-06 14:40:00,62.92,62.92,62.89,62.91,14806.0,53.735,53.735,53.7094,53.7265,14806.0
2016-10-06 14:45:00,62.91,62.92,62.84,62.87,17260.0,53.7265,53.735,53.6667,53.6923,17260.0
2016-10-06 14:50:00,62.86,62.89,62.86,62.86,7180.0,53.6838,53.7094,53.6838,53.6838,7180.0
2016-10-06 14:55:00,62.87,62.88,62.84,62.84,10556.0,53.6923,53.7008,53.6667,53.6667,10556.0
2016-10-06 15:00:00,62.85,62.85,62.83,62.84,13893.0,53.6752,53.6752,53.6581,53.6667,13893.0
2016-10-06 15:05:00,62.84,62.87,62.78,62.78,20924.0,53.6667,53.6923,53.6154,53.6154,20924.0
2016-10-06 15:10:00,62.78,62.78,62.7,62.7,12650.0,53.6154,53.6154,53.5471,53.5471,12650.0
2016-10-06 15:15:00,62.7,62.74,62.68,62.68,19892.0,53.5471,53.5813,53.53,53.53,19892.0
2016-10-06 15:20:00,62.69,62.72,62.68,62.72,15320.0,53.5386,53.5642,53.53,53.5642,15320.0
2016-10-06 15:25:00,62.72,62.74,62.7,62.7,15421.0,53.5642,53.5813,53.5471,53.5471,15421.0
2016-10-06 15:30:00,62.7,62.73,62.65,62.72,33510.0,53.5471,53.5727,53.5044,53.5642,33510.0
2016-10-06 15:35:00,62.72,62.75,62.7,62.74,16810.0,53.5642,53.5898,53.5471,53.5813,16810.0
2016-10-06 15:40:00,62.74,62.74,62.7,62.74,23252.0,53.5813,53.5813,53.5471,53.5813,23252.0
2016-10-06 15:45:00,62.73,62.74,62.65,62.67,43871.0,53.5727,53.5813,53.5044,53.5215,43871.0
2016-10-06 15:50:00,62.67,62.74,62.65,62.74,86967.0,53.5215,53.5813,53.5044,53.5813,86967.0
2016-10-06 15:55:00,62.74,62.79,62.72,62.77,256920.0,53.5813,53.624,53.5642,53.6069,256920.0
2016-10-07 09:30:00,62.73,62.85,62.61,62.61,21001.0,53.5727,53.6752,53.4702,53.4702,21001.0
2016-10-07 09:35:00,62.7,62.7,62.57,62.63,8284.0,53.5471,53.5471,53.4361,53.4873,8284.0
2016-10-07 09:40:00,62.61,62.64,62.52,62.55,10407.0,53.4702,53.4959,53.3934,53.419,10407.0
2016-10-07 09:45:00,62.57,62.61,62.48,62.51,12866.0,53.4361,53.4702,53.3592,53.3848,12866.0
2016-10-07 09:50:00,62.5,62.61,62.5,62.56,14299.0,53.3763,53.4702,53.3763,53.4275,14299.0
2016-10-07 09:55:00,62.56,62.68,62.55,62.6,20069.0,53.4275,53.53,53.419,53.4617,20069.0
2016-10-07 10:00:00,62.6,62.74,62.6,62.71,11408.0,53.4617,53.5813,53.4617,53.5556,11408.0
2016-10-07 10:05:00,62.7,62.71,62.63,62.65,10445.0,53.5471,53.5556,53.4873,53.5044,10445.0
2016-10-07 10:10:00,62.66,62.77,62.65,62.75,11718.0,53.5129,53.6069,53.5044,53.5898,11718.0
2016-10-07 10:15:00,62.75,62.76,62.66,62.69,11870.0,53.5898,53.5983,53.5129,53.5386,11870.0
2016-10-07 10:20:00,62.67,62.7,62.61,62.65,18877.0,53.5215,53.5471,53.4702,53.5044,18877.0
2016-10-07 10:25:00,62.65,62.66,62.59,62.65,22404.0,53.5044,53.5129,53.4532,53.5044,22404.0
2016-10-07 10:30:00,62.66,62.66,62.59,62.59,10262.0,53.5129,53.5129,53.4532,53.4532,10262.0
2016-10-07 10:35:00,62.59,62.68,62.59,62.67,16999.0,53.4532,53.53,53.4532,53.5215,16999.0
2016-10-07 10:40:00,62.68,62.68,62.58,62.59,12943.0,53.53,53.53,53.4446,53.4532,12943.0
2016-10-07 10:45:00,62.6,62.61,62.53,62.56,9852.0,53.4617,53.4702,53.4019,53.4275,9852.0
2016-10-07 10:50:00,62.56,62.57,62.47,62.47,9067.0,53.4275,53.4361,53.3507,53.3507,9067.0
2016-10-07 10:55:00,62.46,62.47,62.41,62.46,33501.0,53.3421,53.3507,53.2994,53.3421,33501.0
2016-10-07 11:00:00,62.46,62.5,62.45,62.49,9034.0,53.3421,53.3763,53.3336,53.3678,9034.0
2016-10-07 11:05:00,62.48,62.55,62.48,62.53,9515.0,53.3592,53.419,53.3592,53.4019,9515.0
2016-10-07 11:10:00,62.53,62.55,62.5,62.52,16157.0,53.4019,53.419,53.3763,53.3934,16157.0
2016-10-07 11:15:00,62.51,62.52,62.48,62.48,8950.0,53.3848,53.3934,53.3592,53.3592,8950.0
2016-10-07 11:20:00,62.48,62.51,62.47,62.5,11943.0,53.3592,53.3848,53.3507,53.3763,11943.0
2016-10-07 11:25:00,62.49,62.55,62.48,62.54,7663.0,53.3678,53.419,53.3592,53.4105,7663.0
2016-10-07 11:30:00,62.53,62.53,62.41,62.41,9513.0,53.4019,53.4019,53.2994,53.2994,9513.0
2016-10-07 11:35:00,62.41,62.42,62.38,62.39,8775.0,53.2994,53.308,53.2738,53.2824,8775.0
2016-10-07 11:40:00,62.39,62.39,62.36,62.37,6575.0,53.2824,53.2824,53.2567,53.2653,6575.0
2016-10-07 11:45:00,62.36,62.37,62.28,62.31,17562.0,53.2567,53.2653,53.1884,53.214,17562.0
2016-10-07 11:50:00,62.32,62.4,62.29,62.4,18670.0,53.2226,53.2909,53.197,53.2909,18670.0
2016-10-07 11:55:00,62.4,62.42,62.37,62.42,10531.0,53.2909,53.308,53.2653,53.308,10531.0
2016-10-07 12:00:00,62.42,62.49,62.39,62.42,13802.0,53.308,53.3678,53.2824,53.308,13802.0
2016-10-07 12:05:00,62.41,62.45,62.38,62.42,6891.0,53.2994,53.3336,53.2738,53.308,6891.0
2016-10-07 12:10:00,62.43,62.44,62.38,62.41,23966.0,53.3165,53.3251,53.2738,53.2994,23966.0
2016-10-07 12:15:00,62.42,62.44,62.38,62.4,12578.0,53.308,53.3251,53.2738,53.2909,12578.0
2016-10-07 12:20:00,62.41,62.45,62.38,62.41,7617.0,53.2994,53.3336,53.2738,53.2994,7617.0
2016-10-07 12:25:00,62.4,62.46,62.39,62.46,9665.0,53.2909,53.3421,53.2824,53.3421,9665.0
2016-10-07 12:30:00,62.45,62.46,62.42,62.42,8626.0,53.3336,53.3421,53.308,53.308,8626.0
2016-10-07 12:35:00,62.42,62.44,62.39,62.4,8861.0,53.308,53.3251,53.2824,53.2909,8861.0
2016-10-07 12:40:00,62.39,62.42,62.39,62.41,5641.0,53.2824,53.308,53.2824,53.2994,5641.0
2016-10-07 12:45:00,62.41,62.49,62.41,62.49,15264.0,53.2994,53.3678,53.2994,53.3678,15264.0
2016-10-07 12:50:00,62.49,62.53,62.47,62.52,24522.0,53.3678,53.4019,53.3507,53.3934,24522.0
2016-10-07 12:55:00,62.53,62.61,62.52,62.61,18246.0,53.4019,53.4702,53.3934,53.4702,18246.0
2016-10-07 13:00:00,62.61,62.61,62.54,62.57,21569.0,53.4702,53.4702,53.4105,53.4361,21569.0
2016-10-07 13:05:00,62.57,62.6,62.55,62.57,18427.0,53.4361,53.4617,53.419,53.4361,18427.0
2016-10-07 13:10:00,62.58,62.59,62.52,62.53,7809.0,53.4446,53.4532,53.3934,53.4019,7809.0
2016-10-07 13:15:00,62.54,62.58,62.53,62.56,7648.0,53.4105,53.4446,53.4019,53.4275,7648.0
2016-10-07 13:20:00,62.55,62.57,62.51,62.51,10561.0,53.419,53.4361,53.3848,53.3848,10561.0
2016-10-07 13:25:00,62.52,62.59,62.52,62.58,19470.0,53.3934,53.4532,53.3934,53.4446,19470.0
2016-10-07 13:30:00,62.58,62.63,62.56,62.63,9781.0,53.4446,53.4873,53.4275,53.4873,9781.0
2016-10-07 13:35:00,62.63,62.66,62.61,62.62,8697.0,53.4873,53.5129,53.4702,53.4788,8697.0
2016-10-07 13:40:00,62.61,62.62,62.58,62.59,11167.0,53.4702,53.4788,53.4446,53.4532,11167.0
2016-10-07 13:45:00,62.6,62.6,62.54,62.56,13778.0,53.4617,53.4617,53.4105,53.4275,13778.0
2016-10-07 13:50:00,62.55,62.56,62.54,62.56,36650.0,53.419,53.4275,53.4105,53.4275,36650.0
2016-10-07 13:55:00,62.55,62.57,62.54,62.55,18616.0,53.419,53.4361,53.4105,53.419,18616.0
2016-10-07 14:00:00,62.54,62.56,62.52,62.52,6600.0,53.4105,53.4275,53.3934,53.3934,6600.0
2016-10-07 14:05:00,62.53,62.53,62.49,62.52,22579.0,53.4019,53.4019,53.3678,53.3934,22579.0
2016-10-07 14:10:00,62.52,62.57,62.51,62.54,38653.0,53.3934,53.4361,53.3848,53.4105,38653.0
2016-10-07 14:15:00,62.53,62.54,62.48,62.51,10162.0,53.4019,53.4105,53.3592,53.3848,10162.0
2016-10-07 14:20:00,62.51,62.56,62.5,62.55,7260.0,53.3848,53.4275,53.3763,53.419,7260.0
2016-10-07 14:25:00,62.56,62.61,62.55,62.6,25394.0,53.4275,53.4702,53.419,53.4617,25394.0
2016-10-07 14:30:00,62.6,62.65,62.6,62.65,18699.0,53.4617,53.5044,53.4617,53.5044,18699.0
2016-10-07 14:35:00,62.65,62.65,62.59,62.59,9348.0,53.5044,53.5044,53.4532,53.4532,9348.0
2016-10-07 14:40:00,62.59,62.6,62.57,62.58,11817.0,53.4532,53.4617,53.4361,53.4446,11817.0
2016-10-07 14:45:00,62.59,62.64,62.57,62.6,16681.0,53.4532,53.4959,53.4361,53.4617,16681.0
2016-10-07 14:50:00,62.59,62.6,62.57,62.57,6508.0,53.4532,53.4617,53.4361,53.4361,6508.0
2016-10-07 14:55:00,62.58,62.59,62.53,62.53,13020.0,53.4446,53.4532,53.4019,53.4019,13020.0
2016-10-07 15:00:00,62.54,62.56,62.51,62.52,19530.0,53.4105,53.4275,53.3848,53.3934,19530.0
2016-10-07 15:05:00,62.52,62.53,62.51,62.52,10645.0,53.3934,53.4019,53.3848,53.3934,10645.0
2016-10-07 15:10:00,62.52,62.53,62.48,62.49,15604.0,53.3934,53.4019,53.3592,53.3678,15604.0
2016-10-07 15:15:00,62.5,62.5,62.47,62.47,15105.0,53.3763,53.3763,53.3507,53.3507,15105.0
2016-10-07 15:20:00,62.48,62.49,62.45,62.46,32226.0,53.3592,53.3678,53.3336,53.3421,32226.0
2016-10-07 15:25:00,62.46,62.46,62.43,62.43,36664.0,53.3421,53.3421,53.3165,53.3165,36664.0
2016-10-07 15:30:00,62.44,62.45,62.4,62.4,53654.0,53.3251,53.3336,53.2909,53.2909,53654.0
2016-10-07 15:35:00,62.41,62.43,62.4,62.42,23549.0,53.2994,53.3165,53.2909,53.308,23549.0
2016-10-07 15:40:00,62.42,62.43,62.38,62.38,25365.0,53.308,53.3165,53.2738,53.2738,25365.0
2016-10-07 15:45:00,62.38,62.41,62.36,62.38,43359.0,53.2738,53.2994,53.2567,53.2738,43359.0
2016-10-07 15:50:00,62.39,62.39,62.36,62.36,35915.0,53.2824,53.2824,53.2567,53.2567,35915.0
2016-10-07 15:55:00,62.36,62.36,62.28,62.29,201269.0,53.2567,53.2567,53.1884,53.197,201269.0
2016-10-10 09:30:00,62.34,62.48,62.34,62.48,16172.0,53.2397,53.3592,53.2397,53.3592,16172.0
2016-10-10 09:35:00,62.43,62.63,62.43,62.58,3057.0,53.3165,53.4873,53.3165,53.4446,3057.0
2016-10-10 09:40:00,62.61,62.7,62.61,62.64,2481.0,53.4702,53.5471,53.4702,53.4959,2481.0
2016-10-10 09:45:00,62.65,62.72,62.64,62.72,6809.0,53.5044,53.5642,53.4959,53.5642,6809.0
2016-10-10 09:50:00,62.76,62.77,62.72,62.74,13518.0,53.5983,53.6069,53.5642,53.5813,13518.0
2016-10-10 09:55:00,62.73,62.75,62.62,62.62,13305.0,53.5727,53.5898,53.4788,53.4788,13305.0
2016-10-10 10:00:00,62.63,62.64,62.51,62.52,15622.0,53.4873,53.4959,53.3848,53.3934,15622.0
2016-10-10 10:05:00,62.53,62.55,62.51,62.53,10057.0,53.4019,53.419,53.3848,53.4019,10057.0
2016-10-10 10:10:00,62.54,62.64,62.54,62.58,8165.0,53.4105,53.4959,53.4105,53.4446,8165.0
2016-10-10 10:15:00,62.59,62.61,62.56,62.6,6332.0,53.4532,53.4702,53.4275,53.4617,6332.0
2016-10-10 10:20:00,62.59,62.63,62.58,62.61,7819.0,53.4532,53.4873,53.4446,53.4702,7819.0
2016-10-10 10:25:00,62.61,62.63,62.6,62.62,4894.0,53.4702,53.4873,53.4617,53.4788,4894.0
2016-10-10 10:30:00,62.62,62.63,62.57,62.57,18310.0,53.4788,53.4873,53.4361,53.4361,18310.0
2016-10-10 10:35:00,62.59,62.69,62.58,62.68,12260.0,53.4532,53.5386,53.4446,53.53,12260.0
2016-10-10 10:40:00,62.68,62.68,62.64,62.64,5145.0,53.53,53.53,53.4959,53.4959,5145.0
2016-10-10 10:45:00,62.63,62.64,62.59,62.6,6110.0,53.4873,53.4959,53.4532,53.4617,6110.0
2016-10-10 10:50:00,62.59,62.65,62.59,62.65,4805.0,53.4532,53.5044,53.4532,53.5044,4805.0
2016-10-10 10:55:00,62.65,62.68,62.62,62.62,6601.0,53.5044,53.53,53.4788,53.4788,6601.0
2016-10-10 11:00:00,62.62,62.63,62.59,62.6,2949.0,53.4788,53.4873,53.4532,53.4617,2949.0
2016-10-10 11:05:00,62.59,62.64,62.57,62.62,8664.0,53.4532,53.4959,53.4361,53.4788,8664.0
2016-10-10 11:10:00,62.64,62.66,62.62,62.64,11652.0,53.4959,53.5129,53.4788,53.4959,11652.0
2016-10-10 11:15:00,62.63,62.68,62.63,62.66,19287.0,53.4873,53.53,53.4873,53.5129,19287.0
2016-10-10 11:20:00,62.67,62.69,62.66,62.69,6669.0,53.5215,53.5386,53.5129,53.5386,6669.0
2016-10-10 11:25:00,62.69,62.7,62.68,62.7,6401.0,53.5386,53.5471,53.53,53.5471,6401.0
2016-10-10 11:30:00,62.69,62.7,62.66,62.68,5997.0,53.5386,53.5471,53.5129,53.53,5997.0
2016-10-10 11:35:00,62.69,62.69,62.62,62.63,7312.0,53.5386,53.5386,53.4788,53.4873,7312.0
2016-10-10 11:40:00,62.64,62.64,62.59,62.6,3894.0,53.4959,53.4959,53.4532,53.4617,3894.0
2016-10-10 11:45:00,62.6,62.66,62.6,62.66,5270.0,53.4617,53.5129,53.4617,53.5129,5270.0
2016-10-10 11:50:00,62.67,62.68,62.63,62.68,12757.0,53.5215,53.53,53.4873,53.53,12757.0
2016-10-10 11:55:00,62.67,62.68,62.65,62.66,4824.0,53.5215,53.53,53.5044,53.5129,4824.0
2016-10-10 12:00:00,62.65,62.66,62.58,62.59,8104.0,53.5044,53.5129,53.4446,53.4532,8104.0
2016-10-10 12:05:00,62.6,62.67,62.6,62.67,4975.0,53.4617,53.5215,53.4617,53.5215,4975.0
2016-10-10 12:10:00,62.65,62.65,62.62,62.62,7090.0,53.5044,53.5044,53.4788,53.4788,7090.0
2016-10-10 12:15:00,62.6,62.64,62.59,62.63,4491.0,53.4617,53.4959,53.4532,53.4873,4491.0
2016-10-10 12:20:00,62.63,62.65,62.61,62.63,10138.0,53.4873,53.5044,53.4702,53.4873,10138.0
2016-10-10 12:25:00,62.62,62.71,62.62,62.71,6190.0,53.4788,53.5556,53.4788,53.5556,6190.0
2016-10-10 12:30:00,62.71,62.71,62.7,62.71,3800.0,53.5556,53.5556,53.5471,53.5556,3800.0
2016-10-10 12:35:00,62.71,62.73,62.69,62.7,5619.0,53.5556,53.5727,53.5386,53.5471,5619.0
2016-10-10 12:40:00,62.7,62.72,62.69,62.69,8497.0,53.5471,53.5642,53.5386,53.5386,8497.0
2016-10-10 12:45:00,62.69,62.71,62.68,62.7,6859.0,53.5386,53.5556,53.53,53.5471,6859.0
2016-10-10 12:50:00,62.7,62.72,62.69,62.7,10963.0,53.5471,53.5642,53.5386,53.5471,10963.0
2016-10-10 12:55:00,62.7,62.71,62.69,62.69,4307.0,53.5471,53.5556,53.5386,53.5386,4307.0
2016-10-10 13:00:00,62.69,62.76,62.68,62.76,8214.0,53.5386,53.5983,53.53,53.5983,8214.0
2016-10-10 13:05:00,62.75,62.8,62.75,62.8,15071.0,53.5898,53.6325,53.5898,53.6325,15071.0
2016-10-10 13:10:00,62.8,62.81,62.79,62.81,5761.0,53.6325,53.6411,53.624,53.6411,5761.0
2016-10-10 13:15:00,62.81,62.83,62.81,62.81,9426.0,53.6411,53.6581,53.6411,53.6411,9426.0
2016-10-10 13:20:00,62.8,62.84,62.8,62.84,8006.0,53.6325,53.6667,53.6325,53.6667,8006.0
2016-10-10 13:25:00,62.84,62.86,62.83,62.85,6485.0,53.6667,53.6838,53.6581,53.6752,6485.0
2016-10-10 13:30:00,62.85,62.85,62.82,62.83,8541.0,53.6752,53.6752,53.6496,53.6581,8541.0
2016-10-10 13:35:00,62.82,62.83,62.73,62.73,10742.0,53.6496,53.6581,53.5727,53.5727,10742.0
2016-10-10 13:40:00,62.73,62.76,62.72,62.74,16670.0,53.5727,53.5983,53.5642,53.5813,16670.0
2016-10-10 13:45:00,62.74,62.76,62.73,62.75,4500.0,53.5813,53.5983,53.5727,53.5898,4500.0
2016-10-10 13:50:00,62.76,62.76,62.72,62.75,6572.0,53.5983,53.5983,53.5642,53.5898,6572.0
2016-10-10 13:55:00,62.74,62.76,62.74,62.76,7582.0,53.5813,53.5983,53.5813,53.5983,7582.0
2016-10-10 14:00:00,62.76,62.79,62.71,62.72,28135.0,53.5983,53.624,53.5556,53.5642,28135.0
2016-10-10 14:05:00,62.72,62.72,62.7,62.7,7167.0,53.5642,53.5642,53.5471,53.5471,7167.0
2016-10-10 14:10:00,62.7,62.77,62.7,62.77,13461.0,53.5471,53.6069,53.5471,53.6069,13461.0
2016-10-10 14:15:00,62.77,62.79,62.77,62.79,4892.0,53.6069,53.624,53.6069,53.624,4892.0
2016-10-10 14:20:00,62.79,62.8,62.77,62.78,12696.0,53.624,53.6325,53.6069,53.6154,12696.0
2016-10-10 14:25:00,62.77,62.78,62.75,62.77,8318.0,53.6069,53.6154,53.5898,53.6069,8318.0
2016-10-10 14:30:00,62.76,62.77,62.74,62.74,11154.0,53.5983,53.6069,53.5813,53.5813,11154.0
2016-10-10 14:35:00,62.75,62.78,62.74,62.78,9874.0,53.5898,53.6154,53.5813,53.6154,9874.0
2016-10-10 14:40:00,62.77,62.78,62.76,62.77,5753.0,53.6069,53.6154,53.5983,53.6069,5753.0
2016-10-10 14:45:00,62.77,62.77,62.75,62.76,10179.0,53.6069,53.6069,53.5898,53.5983,10179.0
2016-10-10 14:50:00,62.75,62.77,62.75,62.76,5562.0,53.5898,53.6069,53.5898,53.5983,5562.0
2016-10-10 14:55:00,62.77,62.77,62.73,62.74,21150.0,53.6069,53.6069,53.5727,53.5813,21150.0
2016-10-10 15:00:00,62.74,62.76,62.73,62.76,7911.0,53.5813,53.5983,53.5727,53.5983,7911.0
2016-10-10 15:05:00,62.76,62.76,62.73,62.75,32449.0,53.5983,53.5983,53.5727,53.5898,32449.0
2016-10-10 15:10:00,62.75,62.75,62.71,62.72,11894.0,53.5898,53.5898,53.5556,53.5642,11894.0
2016-10-10 15:15:00,62.72,62.72,62.71,62.72,8227.0,53.5642,53.5642,53.5556,53.5642,8227.0
2016-10-10 15:20:00,62.72,62.72,62.69,62.69,11533.0,53.5642,53.5642,53.5386,53.5386,11533.0
2016-10-10 15:25:00,62.7,62.73,62.69,62.72,15951.0,53.5471,53.5727,53.5386,53.5642,15951.0
2016-10-10 15:30:00,62.73,62.73,62.68,62.71,26956.0,53.5727,53.5727,53.53,53.5556,26956.0
2016-10-10 15:35:00,62.71,62.75,62.7,62.75,28437.0,53.5556,53.5898,53.5471,53.5898,28437.0
2016-10-10 15:40:00,62.75,62.8,62.73,62.8,54314.0,53.5898,53.6325,53.5727,53.6325,54314.0
2016-10-10 15:45:00,62.8,62.85,62.8,62.8,67779.0,53.6325,53.6752,53.6325,53.6325,67779.0
2016-10-10 15:50:00,62.8,62.81,62.78,62.8,41181.0,53.6325,53.6411,53.6154,53.6325,41181.0
2016-10-10 15:55:00,62.8,62.85,62.79,62.81,87906.0,53.6325,53.6752,53.624,53.6411,87906.0
2016-10-11 09:30:00,62.61,62.82,62.56,62.64,19448.0,53.4702,53.6496,53.4275,53.4959,19448.0
2016-10-11 09:35:00,62.65,62.67,62.59,62.62,18370.0,53.5044,53.5215,53.4532,53.4788,18370.0
2016-10-11 09:40:00,62.62,62.71,62.61,62.68,9765.0,53.4788,53.5556,53.4702,53.53,9765.0
2016-10-11 09:45:00,62.67,62.76,62.66,62.71,17808.0,53.5215,53.5983,53.5129,53.5556,17808.0
2016-10-11 09:50:00,62.7,62.78,62.69,62.77,20390.0,53.5471,53.6154,53.5386,53.6069,20390.0
2016-10-11 09:55:00,62.77,62.81,62.76,62.81,13234.0,53.6069,53.6411,53.5983,53.6411,13234.0
2016-10-11 10:00:00,62.81,62.81,62.76,62.79,12362.0,53.6411,53.6411,53.5983,53.624,12362.0
2016-10-11 10:05:00,62.79,62.85,62.77,62.82,7087.0,53.624,53.6752,53.6069,53.6496,7087.0
2016-10-11 10:10:00,62.83,62.84,62.77,62.8,17565.0,53.6581,53.6667,53.6069,53.6325,17565.0
2016-10-11 10:15:00,62.78,62.81,62.77,62.78,10061.0,53.6154,53.6411,53.6069,53.6154,10061.0
2016-10-11 10:20:00,62.78,62.79,62.75,62.78,10671.0,53.6154,53.624,53.5898,53.6154,10671.0
2016-10-11 10:25:00,62.78,62.84,62.77,62.81,12401.0,53.6154,53.6667,53.6069,53.6411,12401.0
2016-10-11 10:30:00,62.82,62.83,62.77,62.82,11181.0,53.6496,53.6581,53.6069,53.6496,11181.0
2016-10-11 10:35:00,62.81,62.81,62.78,62.78,2500.0,53.6411,53.6411,53.6154,53.6154,2500.0
2016-10-11 10:40:00,62.78,62.8,62.77,62.8,4959.0,53.6154,53.6325,53.6069,53.6325,4959.0
2016-10-11 10:45:00,62.78,62.79,62.77,62.78,8659.0,53.6154,53.624,53.6069,53.6154,8659.0
2016-10-11 10:50:00,62.78,62.81,62.77,62.81,14315.0,53.6154,53.6411,53.6069,53.6411,14315.0
2016-10-11 10:55:00,62.8,62.82,62.73,62.75,11184.0,53.6325,53.6496,53.5727,53.5898,11184.0
2016-10-11 11:00:00,62.72,62.73,62.61,62.61,11967.0,53.5642,53.5727,53.4702,53.4702,11967.0
2016-10-11 11:05:00,62.6,62.64,62.58,62.62,12095.0,53.4617,53.4959,53.4446,53.4788,12095.0
2016-10-11 11:10:00,62.61,62.65,62.61,62.61,10508.0,53.4702,53.5044,53.4702,53.4702,10508.0
2016-10-11 11:15:00,62.6,62.6,62.5,62.55,10592.0,53.4617,53.4617,53.3763,53.419,10592.0
2016-10-11 11:20:00,62.55,62.62,62.55,62.61,5510.0,53.419,53.4788,53.419,53.4702,5510.0
2016-10-11 11:25:00,62.61,62.63,62.54,62.55,9890.0,53.4702,53.4873,53.4105,53.419,9890.0
2016-10-11 11:30:00,62.55,62.6,62.54,62.59,20172.0,53.419,53.4617,53.4105,53.4532,20172.0
2016-10-11 11:35:00,62.6,62.6,62.52,62.57,9807.0,53.4617,53.4617,53.3934,53.4361,9807.0
2016-10-11 11:40:00,62.57,62.63,62.56,62.63,12938.0,53.4361,53.4873,53.4275,53.4873,12938.0
2016-10-11 11:45:00,62.63,62.63,62.59,62.6,13537.0,53.4873,53.4873,53.4532,53.4617,13537.0
2016-10-11 11:50:00,62.6,62.62,62.58,62.58,12117.0,53.4617,53.4788,53.4446,53.4446,12117.0
2016-10-11 11:55:00,62.58,62.59,62.54,62.56,7260.0,53.4446,53.4532,53.4105,53.4275,7260.0
2016-10-11 12:00:00,62.56,62.58,62.55,62.55,7768.0,53.4275,53.4446,53.419,53.419,7768.0
2016-10-11 12:05:00,62.55,62.57,62.53,62.54,14449.0,53.419,53.4361,53.4019,53.4105,14449.0
2016-10-11 12:10:00,62.53,62.57,62.53,62.54,8704.0,53.4019,53.4361,53.4019,53.4105,8704.0
2016-10-11 12:15:00,62.54,62.56,62.53,62.56,9729.0,53.4105,53.4275,53.4019,53.4275,9729.0
2016-10-11 12:20:00,62.56,62.56,62.52,62.53,5861.0,53.4275,53.4275,53.3934,53.4019,5861.0
2016-10-11 12:25:00,62.54,62.56,62.53,62.53,9045.0,53.4105,53.4275,53.4019,53.4019,9045.0
2016-10-11 12:30:00,62.53,62.53,62.49,62.51,6422.0,53.4019,53.4019,53.3678,53.3848,6422.0
2016-10-11 12:35:00,62.51,62.55,62.47,62.55,9208.0,53.3848,53.419,53.3507,53.419,9208.0
2016-10-11 12:40:00,62.55,62.63,62.54,62.62,8082.0,53.419,53.4873,53.4105,53.4788,8082.0
2016-10-11 12:45:00,62.62,62.65,62.59,62.59,5738.0,53.4788,53.5044,53.4532,53.4532,5738.0
2016-10-11 12:50:00,62.59,62.6,62.54,62.57,18999.0,53.4532,53.4617,53.4105,53.4361,18999.0
2016-10-11 12:55:00,62.57,62.58,62.55,62.57,6141.0,53.4361,53.4446,53.419,53.4361,6141.0
2016-10-11 13:00:00,62.56,62.58,62.53,62.55,15081.0,53.4275,53.4446,53.4019,53.419,15081.0
2016-10-11 13:05:00,62.55,62.55,62.49,62.49,14748.0,53.419,53.419,53.3678,53.3678,14748.0
2016-10-11 13:10:00,62.49,62.51,62.44,62.44,13095.0,53.3678,53.3848,53.3251,53.3251,13095.0
2016-10-11 13:15:00,62.43,62.44,62.4,62.41,8900.0,53.3165,53.3251,53.2909,53.2994,8900.0
2016-10-11 13:20:00,62.4,62.44,62.37,62.43,17078.0,53.2909,53.3251,53.2653,53.3165,17078.0
2016-10-11 13:25:00,62.42,62.47,62.42,62.44,16670.0,53.308,53.3507,53.308,53.3251,16670.0
2016-10-11 13:30:00,62.43,62.43,62.35,62.4,11986.0,53.3165,53.3165,53.2482,53.2909,11986.0
2016-10-11 13:35:00,62.41,62.41,62.37,62.38,7675.0,53.2994,53.2994,53.2653,53.2738,7675.0
2016-10-11 13:40:00,62.38,62.38,62.35,62.35,8094.0,53.2738,53.2738,53.2482,53.2482,8094.0
2016-10-11 13:45:00,62.34,62.36,62.31,62.32,13275.0,53.2397,53.2567,53.214,53.2226,13275.0
2016-10-11 13:50:00,62.33,62.35,62.32,62.35,11353.0,53.2311,53.2482,53.2226,53.2482,11353.0
2016-10-11 13:55:00,62.34,62.35,62.29,62.31,10375.0,53.2397,53.2482,53.197,53.214,10375.0
2016-10-11 14:00:00,62.31,62.33,62.3,62.32,7605.0,53.214,53.2311,53.2055,53.2226,7605.0
2016-10-11 14:05:00,62.31,62.35,62.28,62.34,13101.0,53.214,53.2482,53.1884,53.2397,13101.0
2016-10-11 14:10:00,62.35,62.37,62.33,62.36,18172.0,53.2482,53.2653,53.2311,53.2567,18172.0
2016-10-11 14:15:00,62.35,62.35,62.25,62.28,13598.0,53.2482,53.2482,53.1628,53.1884,13598.0
2016-10-11 14:20:00,62.27,62.27,62.22,62.24,14974.0,53.1799,53.1799,53.1372,53.1543,14974.0
2016-10-11 14:25:00,62.24,62.26,62.22,62.23,15790.0,53.1543,53.1713,53.1372,53.1457,15790.0
2016-10-11 14:30:00,62.24,62.25,62.21,62.22,14894.0,53.1543,53.1628,53.1286,53.1372,14894.0
2016-10-11 14:35:00,62.22,62.29,62.21,62.25,14596.0,53.1372,53.197,53.1286,53.1628,14596.0
2016-10-11 14:40:00,62.25,62.3,62.22,62.29,20968.0,53.1628,53.2055,53.1372,53.197,20968.0
2016-10-11 14:45:00,62.28,62.36,62.28,62.35,9086.0,53.1884,53.2567,53.1884,53.2482,9086.0
2016-10-11 14:50:00,62.35,62.37,62.33,62.35,9785.0,53.2482,53.2653,53.2311,53.2482,9785.0
2016-10-11 14:55:00,62.35,62.37,62.29,62.29,12609.0,53.2482,53.2653,53.197,53.197,12609.0
2016-10-11 15:00:00,62.3,62.34,62.28,62.33,9994.0,53.2055,53.2397,53.1884,53.2311,9994.0
2016-10-11 15:05:00,62.32,62.33,62.28,62.32,15605.0,53.2226,53.2311,53.1884,53.2226,15605.0
2016-10-11 15:10:00,62.32,62.36,62.31,62.35,10679.0,53.2226,53.2567,53.214,53.2482,10679.0
2016-10-11 15:15:00,62.35,62.39,62.34,62.39,8449.0,53.2482,53.2824,53.2397,53.2824,8449.0
2016-10-11 15:20:00,62.39,62.45,62.39,62.45,14125.0,53.2824,53.3336,53.2824,53.3336,14125.0
2016-10-11 15:25:00,62.44,62.46,62.41,62.42,15008.0,53.3251,53.3421,53.2994,53.308,15008.0
2016-10-11 15:30:00,62.42,62.46,62.41,62.46,15620.0,53.308,53.3421,53.2994,53.3421,15620.0
2016-10-11 15:35:00,62.45,62.47,62.43,62.46,20395.0,53.3336,53.3507,53.3165,53.3421,20395.0
2016-10-11 15:40:00,62.47,62.52,62.46,62.51,43071.0,53.3507,53.3934,53.3421,53.3848,43071.0
2016-10-11 15:45:00,62.51,62.55,62.48,62.54,30824.0,53.3848,53.419,53.3592,53.4105,30824.0
2016-10-11 15:50:00,62.53,62.54,62.5,62.51,29573.0,53.4019,53.4105,53.3763,53.3848,29573.0
2016-10-11 15:55:00,62.52,62.52,62.43,62.45,153650.0,53.3934,53.3934,53.3165,53.3336,153650.0
2016-10-12 09:30:00,62.54,62.61,62.45,62.52,16849.0,53.4105,53.4702,53.3336,53.3934,16849.0
2016-10-12 09:35:00,62.5,62.53,62.36,62.52,18645.0,53.3763,53.4019,53.2567,53.3934,18645.0
2016-10-12 09:40:00,62.52,62.52,62.47,62.47,2200.0,53.3934,53.3934,53.3507,53.3507,2200.0
2016-10-12 09:45:00,62.49,62.56,62.49,62.51,8508.0,53.3678,53.4275,53.3678,53.3848,8508.0
2016-10-12 09:50:00,62.5,62.55,62.47,62.55,11167.0,53.3763,53.419,53.3507,53.419,11167.0
2016-10-12 09:55:00,62.54,62.61,62.54,62.61,13500.0,53.4105,53.4702,53.4105,53.4702,13500.0
2016-10-12 10:00:00,62.61,62.67,62.6,62.64,13063.0,53.4702,53.5215,53.4617,53.4959,13063.0
2016-10-12 10:05:00,62.65,62.66,62.6,62.63,7099.0,53.5044,53.5129,53.4617,53.4873,7099.0
2016-10-12 10:10:00,62.64,62.65,62.6,62.63,29489.0,53.4959,53.5044,53.4617,53.4873,29489.0
2016-10-12 10:15:00,62.62,62.64,62.57,62.57,8050.0,53.4788,53.4959,53.4361,53.4361,8050.0
2016-10-12 10:20:00,62.57,62.59,62.5,62.52,8496.0,53.4361,53.4532,53.3763,53.3934,8496.0
2016-10-12 10:25:00,62.52,62.57,62.51,62.57,11363.0,53.3934,53.4361,53.3848,53.4361,11363.0
2016-10-12 10:30:00,62.56,62.57,62.52,62.54,11201.0,53.4275,53.4361,53.3934,53.4105,11201.0
2016-10-12 10:35:00,62.53,62.57,62.49,62.57,14540.0,53.4019,53.4361,53.3678,53.4361,14540.0
2016-10-12 10:40:00,62.57,62.58,62.51,62.52,18840.0,53.4361,53.4446,53.3848,53.3934,18840.0
2016-10-12 10:45:00,62.52,62.58,62.51,62.55,10480.0,53.3934,53.4446,53.3848,53.419,10480.0
2016-10-12 10:50:00,62.54,62.55,62.49,62.52,24818.0,53.4105,53.419,53.3678,53.3934,24818.0
2016-10-12 10:55:00,62.51,62.52,62.49,62.5,10751.0,53.3848,53.3934,53.3678,53.3763,10751.0
2016-10-12 11:00:00,62.5,62.64,62.5,62.59,29442.0,53.3763,53.4959,53.3763,53.4532,29442.0
2016-10-12 11:05:00,62.59,62.61,62.55,62.61,13053.0,53.4532,53.4702,53.419,53.4702,13053.0
2016-10-12 11:10:00,62.61,62.65,62.61,62.63,4703.0,53.4702,53.5044,53.4702,53.4873,4703.0
2016-10-12 11:15:00,62.63,62.65,62.58,62.61,12863.0,53.4873,53.5044,53.4446,53.4702,12863.0
2016-10-12 11:20:00,62.6,62.6,62.59,62.59,12447.0,53.4617,53.4617,53.4532,53.4532,12447.0
2016-10-12 11:25:00,62.59,62.61,62.55,62.56,20519.0,53.4532,53.4702,53.419,53.4275,20519.0
2016-10-12 11:30:00,62.56,62.65,62.55,62.64,26817.0,53.4275,53.5044,53.419,53.4959,26817.0
2016-10-12 11:35:00,62.65,62.66,62.63,62.65,17939.0,53.5044,53.5129,53.4873,53.5044,17939.0
2016-10-12 11:40:00,62.66,62.68,62.63,62.64,9488.0,53.5129,53.53,53.4873,53.4959,9488.0
2016-10-12 11:45:00,62.64,62.67,62.63,62.64,15261.0,53.4959,53.5215,53.4873,53.4959,15261.0
2016-10-12 11:50:00,62.64,62.66,62.63,62.66,12769.0,53.4959,53.5129,53.4873,53.5129,12769.0
2016-10-12 11:55:00,62.66,62.67,62.64,62.65,7876.0,53.5129,53.5215,53.4959,53.5044,7876.0
2016-10-12 12:00:00,62.65,62.72,62.65,62.72,8277.0,53.5044,53.5642,53.5044,53.5642,8277.0
2016-10-12 12:05:00,62.73,62.77,62.73,62.77,15467.0,53.5727,53.6069,53.5727,53.6069,15467.0
2016-10-12 12:10:00,62.77,62.78,62.75,62.77,10035.0,53.6069,53.6154,53.5898,53.6069,10035.0
2016-10-12 12:15:00,62.76,62.8,62.74,62.8,26038.0,53.5983,53.6325,53.5813,53.6325,26038.0
2016-10-12 12:20:00,62.79,62.82,62.78,62.8,14188.0,53.624,53.6496,53.6154,53.6325,14188.0
2016-10-12 12:25:00,62.79,62.8,62.79,62.79,3210.0,53.624,53.6325,53.624,53.624,3210.0
2016-10-12 12:30:00,62.8,62.88,62.8,62.88,16705.0,53.6325,53.7008,53.6325,53.7008,16705.0
2016-10-12 12:35:00,62.9,62.92,62.89,62.92,6562.0,53.7179,53.735,53.7094,53.735,6562.0
2016-10-12 12:40:00,62.92,62.92,62.91,62.92,1458.0,53.735,53.735,53.7265,53.735,1458.0
2016-10-12 12:45:00,62.91,62.94,62.91,62.92,12455.0,53.7265,53.7521,53.7265,53.735,12455.0
2016-10-12 12:50:00,62.93,62.97,62.92,62.97,7314.0,53.7435,53.7777,53.735,53.7777,7314.0
2016-10-12 12:55:00,62.97,62.98,62.94,62.94,19365.0,53.7777,53.7862,53.7521,53.7521,19365.0
2016-10-12 13:00:00,62.94,62.96,62.91,62.92,15219.0,53.7521,53.7692,53.7265,53.735,15219.0
2016-10-12 13:05:00,62.91,62.94,62.91,62.93,14442.0,53.7265,53.7521,53.7265,53.7435,14442.0
2016-10-12 13:10:00,62.94,63.02,62.93,62.98,50816.0,53.7521,53.8204,53.7435,53.7862,50816.0
2016-10-12 13:15:00,62.97,62.97,62.94,62.97,7906.0,53.7777,53.7777,53.7521,53.7777,7906.0
2016-10-12 13:20:00,62.97,62.97,62.93,62.94,5482.0,53.7777,53.7777,53.7435,53.7521,5482.0
2016-10-12 13:25:00,62.93,62.94,62.9,62.91,11956.0,53.7435,53.7521,53.7179,53.7265,11956.0
2016-10-12 13:30:00,62.91,62.91,62.9,62.91,5420.0,53.7265,53.7265,53.7179,53.7265,5420.0
2016-10-12 13:35:00,62.9,62.94,62.87,62.94,22703.0,53.7179,53.7521,53.6923,53.7521,22703.0
2016-10-12 13:40:00,62.94,62.96,62.93,62.96,2771.0,53.7521,53.7692,53.7435,53.7692,2771.0
2016-10-12 13:45:00,62.96,62.98,62.96,62.97,12879.0,53.7692,53.7862,53.7692,53.7777,12879.0
2016-10-12 13:50:00,62.97,62.98,62.93,62.98,7810.0,53.7777,53.7862,53.7435,53.7862,7810.0
2016-10-12 13:55:00,62.97,63.03,62.97,63.02,16069.0,53.7777,53.8289,53.7777,53.8204,16069.0
2016-10-12 14:00:00,63.03,63.07,62.94,62.97,14817.0,53.8289,53.8631,53.7521,53.7777,14817.0
2016-10-12 14:05:00,62.94,63.01,62.94,63.01,9541.0,53.7521,53.8119,53.7521,53.8119,9541.0
2016-10-12 14:10:00,63.02,63.11,63.02,63.08,16139.0,53.8204,53.8973,53.8204,53.8716,16139.0
2016-10-12 14:15:00,63.08,63.14,63.06,63.1,13383.0,53.8716,53.9229,53.8546,53.8887,13383.0
2016-10-12 14:20:00,63.09,63.11,63.08,63.1,6259.0,53.8802,53.8973,53.8716,53.8887,6259.0
2016-10-12 14:25:00,63.1,63.11,63.01,63.05,11216.0,53.8887,53.8973,53.8119,53.846,11216.0
2016-10-12 14:30:00,63.04,63.09,63.03,63.09,5770.0,53.8375,53.8802,53.8289,53.8802,5770.0
2016-10-12 14:35:00,63.09,63.09,63.06,63.06,14001.0,53.8802,53.8802,53.8546,53.8546,14001.0
2016-10-12 14:40:00,63.07,63.13,63.06,63.13,17275.0,53.8631,53.9143,53.8546,53.9143,17275.0
2016-10-12 14:45:00,63.13,63.13,63.1,63.1,17511.0,53.9143,53.9143,53.8887,53.8887,17511.0
2016-10-12 14:50:00,63.1,63.13,63.09,63.1,19241.0,53.8887,53.9143,53.8802,53.8887,19241.0
2016-10-12 14:55:00,63.1,63.1,63.08,63.08,17500.0,53.8887,53.8887,53.8716,53.8716,17500.0
2016-10-12 15:00:00,63.06,63.06,63.0,63.01,13086.0,53.8546,53.8546,53.8033,53.8119,13086.0
2016-10-12 15:05:00,63.02,63.05,62.99,63.04,24145.0,53.8204,53.846,53.7948,53.8375,24145.0
2016-10-12 15:10:00,63.04,63.07,63.03,63.04,29541.0,53.8375,53.8631,53.8289,53.8375,29541.0
2016-10-12 15:15:00,63.05,63.05,62.95,62.96,72912.0,53.846,53.846,53.7606,53.7692,72912.0
2016-10-12 15:20:00,62.96,63.0,62.9,62.9,55704.0,53.7692,53.8033,53.7179,53.7179,55704.0
2016-10-12 15:25:00,62.9,62.91,62.88,62.9,26008.0,53.7179,53.7265,53.7008,53.7179,26008.0
2016-10-12 15:30:00,62.89,62.9,62.83,62.85,27195.0,53.7094,53.7179,53.6581,53.6752,27195.0
2016-10-12 15:35:00,62.85,62.89,62.85,62.87,24303.0,53.6752,53.7094,53.6752,53.6923,24303.0
2016-10-12 15:40:00,62.87,62.95,62.86,62.94,39974.0,53.6923,53.7606,53.6838,53.7521,39974.0
2016-10-12 15:45:00,62.94,62.95,62.92,62.93,38016.0,53.7521,53.7606,53.735,53.7435,38016.0
2016-10-12 15:50:00,62.92,62.94,62.89,62.89,35617.0,53.735,53.7521,53.7094,53.7094,35617.0
2016-10-12 15:55:00,62.89,62.9,62.82,62.82,198848.0,53.7094,53.7179,53.6496,53.6496,198848.0
2016-10-13 09:30:00,62.1,62.22,61.92,61.93,113788.0,53.0347,53.1372,52.881,52.8895,113788.0
2016-10-13 09:35:00,61.92,61.92,61.59,61.67,61791.0,52.881,52.881,52.5991,52.6675,61791.0
2016-10-13 09:40:00,61.68,61.71,61.57,61.57,53914.0,52.676,52.7016,52.5821,52.5821,53914.0
2016-10-13 09:45:00,61.59,61.69,61.56,61.59,49427.0,52.5991,52.6845,52.5735,52.5991,49427.0
2016-10-13 09:50:00,61.6,61.6,61.33,61.33,47104.0,52.6077,52.6077,52.3771,52.3771,47104.0
2016-10-13 09:55:00,61.32,61.36,61.19,61.23,54979.0,52.3686,52.4027,52.2575,52.2917,54979.0
2016-10-13 10:00:00,61.23,61.32,61.18,61.31,55752.0,52.2917,52.3686,52.249,52.36,55752.0
2016-10-13 10:05:00,61.31,61.33,61.23,61.23,64367.0,52.36,52.3771,52.2917,52.2917,64367.0
2016-10-13 10:10:00,61.23,61.31,61.21,61.29,72625.0,52.2917,52.36,52.2746,52.3429,72625.0
2016-10-13 10:15:00,61.28,61.35,61.26,61.26,27330.0,52.3344,52.3942,52.3173,52.3173,27330.0
2016-10-13 10:20:00,61.26,61.27,61.14,61.18,29290.0,52.3173,52.3259,52.2148,52.249,29290.0
2016-10-13 10:25:00,61.19,61.21,61.08,61.09,29632.0,52.2575,52.2746,52.1636,52.1721,29632.0
2016-10-13 10:30:00,61.09,61.21,61.09,61.19,33703.0,52.1721,52.2746,52.1721,52.2575,33703.0
2016-10-13 10:35:00,61.2,61.3,61.18,61.27,52559.0,52.2661,52.3515,52.249,52.3259,52559.0
2016-10-13 10:40:00,61.28,61.3,61.21,61.27,26721.0,52.3344,52.3515,52.2746,52.3259,26721.0
2016-10-13 10:45:00,61.27,61.38,61.27,61.37,39943.0,52.3259,52.4198,52.3259,52.4113,39943.0
2016-10-13 10:50:00,61.38,61.42,61.36,61.38,30783.0,52.4198,52.454,52.4027,52.4198,30783.0
2016-10-13 10:55:00,61.39,61.45,61.36,61.44,13915.0,52.4283,52.4796,52.4027,52.471,13915.0
2016-10-13 11:00:00,61.44,61.48,61.33,61.33,21446.0,52.471,52.5052,52.3771,52.3771,21446.0
2016-10-13 11:05:00,61.34,61.42,61.31,61.39,31443.0,52.3856,52.454,52.36,52.4283,31443.0
2016-10-13 11:10:00,61.39,61.39,61.33,61.33,22462.0,52.4283,52.4283,52.3771,52.3771,22462.0
2016-10-13 11:15:00,61.33,61.36,61.31,61.34,25083.0,52.3771,52.4027,52.36,52.3856,25083.0
2016-10-13 11:20:00,61.34,61.35,61.32,61.34,20576.0,52.3856,52.3942,52.3686,52.3856,20576.0
2016-10-13 11:25:00,61.35,61.38,61.27,61.27,25821.0,52.3942,52.4198,52.3259,52.3259,25821.0
2016-10-13 11:30:00,61.27,61.33,61.25,61.33,19756.0,52.3259,52.3771,52.3088,52.3771,19756.0
2016-10-13 11:35:00,61.32,61.34,61.27,61.29,10616.0,52.3686,52.3856,52.3259,52.3429,10616.0
2016-10-13 11:40:00,61.29,61.31,61.28,61.31,12961.0,52.3429,52.36,52.3344,52.36,12961.0
2016-10-13 11:45:00,61.31,61.35,61.3,61.35,9981.0,52.36,52.3942,52.3515,52.3942,9981.0
2016-10-13 11:50:00,61.35,61.38,61.35,61.38,11509.0,52.3942,52.4198,52.3942,52.4198,11509.0
2016-10-13 11:55:00,61.38,61.41,61.36,61.41,11998.0,52.4198,52.4454,52.4027,52.4454,11998.0
2016-10-13 12:00:00,61.41,61.45,61.38,61.45,8356.0,52.4454,52.4796,52.4198,52.4796,8356.0
2016-10-13 12:05:00,61.45,61.51,61.44,61.51,13466.0,52.4796,52.5308,52.471,52.5308,13466.0
2016-10-13 12:10:00,61.5,61.56,61.5,61.56,12145.0,52.5223,52.5735,52.5223,52.5735,12145.0
2016-10-13 12:15:00,61.55,61.57,61.51,61.51,9083.0,52.565,52.5821,52.5308,52.5308,9083.0
2016-10-13 12:20:00,61.52,61.56,61.52,61.54,14652.0,52.5394,52.5735,52.5394,52.5564,14652.0
2016-10-13 12:25:00,61.54,61.55,61.51,61.55,7652.0,52.5564,52.565,52.5308,52.565,7652.0
2016-10-13 12:30:00,61.57,61.59,61.54,61.55,9903.0,52.5821,52.5991,52.5564,52.565,9903.0
2016-10-13 12:35:00,61.55,61.63,61.54,61.61,15863.0,52.565,52.6333,52.5564,52.6162,15863.0
2016-10-13 12:40:00,61.61,61.64,61.61,61.62,13084.0,52.6162,52.6418,52.6162,52.6248,13084.0
2016-10-13 12:45:00,61.61,61.61,61.54,61.57,20606.0,52.6162,52.6162,52.5564,52.5821,20606.0
2016-10-13 12:50:00,61.57,61.58,61.56,61.58,13155.0,52.5821,52.5906,52.5735,52.5906,13155.0
2016-10-13 12:55:00,61.58,61.58,61.56,61.57,9279.0,52.5906,52.5906,52.5735,52.5821,9279.0
2016-10-13 13:00:00,61.58,61.68,61.57,61.67,45898.0,52.5906,52.676,52.5821,52.6675,45898.0
2016-10-13 13:05:00,61.67,61.67,61.6,61.67,35192.0,52.6675,52.6675,52.6077,52.6675,35192.0
2016-10-13 13:10:00,61.67,61.71,61.67,61.69,23960.0,52.6675,52.7016,52.6675,52.6845,23960.0
2016-10-13 13:15:00,61.7,61.74,61.69,61.73,14993.0,52.6931,52.7272,52.6845,52.7187,14993.0
2016-10-13 13:20:00,61.73,61.77,61.72,61.76,10593.0,52.7187,52.7529,52.7102,52.7443,10593.0
2016-10-13 13:25:00,61.77,61.81,61.76,61.78,16203.0,52.7529,52.787,52.7443,52.7614,16203.0
2016-10-13 13:30:00,61.77,61.78,61.73,61.73,9375.0,52.7529,52.7614,52.7187,52.7187,9375.0
2016-10-13 13:35:00,61.73,61.76,61.72,61.76,19873.0,52.7187,52.7443,52.7102,52.7443,19873.0
2016-10-13 13:40:00,61.76,61.82,61.76,61.78,13069.0,52.7443,52.7956,52.7443,52.7614,13069.0
2016-10-13 13:45:00,61.78,61.87,61.78,61.86,15221.0,52.7614,52.8383,52.7614,52.8297,15221.0
2016-10-13 13:50:00,61.86,61.88,61.82,61.83,20503.0,52.8297,52.8468,52.7956,52.8041,20503.0
2016-10-13 13:55:00,61.82,61.85,61.78,61.79,19925.0,52.7956,52.8212,52.7614,52.7699,19925.0
2016-10-13 14:00:00,61.78,61.89,61.78,61.87,22409.0,52.7614,52.8554,52.7614,52.8383,22409.0
2016-10-13 14:05:00,61.86,61.87,61.74,61.76,26309.0,52.8297,52.8383,52.7272,52.7443,26309.0
2016-10-13 14:10:00,61.75,61.76,61.67,61.68,31428.0,52.7358,52.7443,52.6675,52.676,31428.0
2016-10-13 14:15:00,61.68,61.68,61.66,61.66,15930.0,52.676,52.676,52.6589,52.6589,15930.0
2016-10-13 14:20:00,61.67,61.69,61.64,61.64,15582.0,52.6675,52.6845,52.6418,52.6418,15582.0
2016-10-13 14:25:00,61.65,61.69,61.62,61.64,17972.0,52.6504,52.6845,52.6248,52.6418,17972.0
2016-10-13 14:30:00,61.64,61.67,61.63,61.64,27098.0,52.6418,52.6675,52.6333,52.6418,27098.0
2016-10-13 14:35:00,61.65,61.65,61.59,61.65,21954.0,52.6504,52.6504,52.5991,52.6504,21954.0
2016-10-13 14:40:00,61.64,61.66,61.61,61.63,29278.0,52.6418,52.6589,52.6162,52.6333,29278.0
2016-10-13 14:45:00,61.64,61.69,61.63,61.66,18544.0,52.6418,52.6845,52.6333,52.6589,18544.0
2016-10-13 14:50:00,61.67,61.72,61.63,61.71,26748.0,52.6675,52.7102,52.6333,52.7016,26748.0
2016-10-13 14:55:00,61.71,61.76,61.71,61.73,21364.0,52.7016,52.7443,52.7016,52.7187,21364.0
2016-10-13 15:00:00,61.73,61.79,61.71,61.78,14881.0,52.7187,52.7699,52.7016,52.7614,14881.0
2016-10-13 15:05:00,61.78,61.79,61.75,61.76,20177.0,52.7614,52.7699,52.7358,52.7443,20177.0
2016-10-13 15:10:00,61.76,61.83,61.76,61.82,10193.0,52.7443,52.8041,52.7443,52.7956,10193.0
2016-10-13 15:15:00,61.81,61.82,61.78,61.79,17551.0,52.787,52.7956,52.7614,52.7699,17551.0
2016-10-13 15:20:00,61.78,61.82,61.77,61.82,16696.0,52.7614,52.7956,52.7529,52.7956,16696.0
2016-10-13 15:25:00,61.81,61.82,61.76,61.78,23497.0,52.787,52.7956,52.7443,52.7614,23497.0
2016-10-13 15:30:00,61.78,61.79,61.69,61.73,39631.0,52.7614,52.7699,52.6845,52.7187,39631.0
2016-10-13 15:35:00,61.73,61.75,61.71,61.73,27177.0,52.7187,52.7358,52.7016,52.7187,27177.0
2016-10-13 15:40:00,61.73,61.77,61.73,61.75,32561.0,52.7187,52.7529,52.7187,52.7358,32561.0
2016-10-13 15:45:00,61.75,61.76,61.73,61.73,46090.0,52.7358,52.7443,52.7187,52.7187,46090.0
2016-10-13 15:50:00,61.73,61.74,61.66,61.69,58280.0,52.7187,52.7272,52.6589,52.6845,58280.0
2016-10-13 15:55:00,61.68,61.71,61.63,61.7,94637.0,52.676,52.7016,52.6333,52.6931,94637.0
2016-10-14 09:30:00,61.85,61.88,61.74,61.86,42033.0,52.8212,52.8468,52.7272,52.8297,42033.0
2016-10-14 09:35:00,61.86,61.9,61.81,61.88,14624.0,52.8297,52.8639,52.787,52.8468,14624.0
2016-10-14 09:40:00,61.88,61.92,61.84,61.9,18309.0,52.8468,52.881,52.8126,52.8639,18309.0
2016-10-14 09:45:00,61.9,61.99,61.89,61.98,8747.0,52.8639,52.9408,52.8554,52.9322,8747.0
2016-10-14 09:50:00,61.98,62.04,61.96,62.01,8507.0,52.9322,52.9835,52.9151,52.9578,8507.0
2016-10-14 09:55:00,62.02,62.18,61.99,62.13,16047.0,52.9664,53.103,52.9408,53.0603,16047.0
2016-10-14 10:00:00,62.1,62.2,62.09,62.19,18647.0,53.0347,53.1201,53.0262,53.1116,18647.0
2016-10-14 10:05:00,62.19,62.29,62.19,62.27,19389.0,53.1116,53.197,53.1116,53.1799,19389.0
2016-10-14 10:10:00,62.26,62.38,62.26,62.36,28089.0,53.1713,53.2738,53.1713,53.2567,28089.0
2016-10-14 10:15:00,62.35,62.35,62.27,62.3,11978.0,53.2482,53.2482,53.1799,53.2055,11978.0
2016-10-14 10:20:00,62.3,62.36,62.29,62.34,10982.0,53.2055,53.2567,53.197,53.2397,10982.0
2016-10-14 10:25:00,62.33,62.36,62.31,62.34,14086.0,53.2311,53.2567,53.214,53.2397,14086.0
2016-10-14 10:30:00,62.33,62.43,62.32,62.41,12946.0,53.2311,53.3165,53.2226,53.2994,12946.0
2016-10-14 10:35:00,62.42,62.44,62.36,62.43,11205.0,53.308,53.3251,53.2567,53.3165,11205.0
2016-10-14 10:40:00,62.42,62.46,62.39,62.43,9399.0,53.308,53.3421,53.2824,53.3165,9399.0
2016-10-14 10:45:00,62.42,62.42,62.35,62.36,11041.0,53.308,53.308,53.2482,53.2567,11041.0
2016-10-14 10:50:00,62.36,62.4,62.35,62.35,10350.0,53.2567,53.2909,53.2482,53.2482,10350.0
2016-10-14 10:55:00,62.35,62.35,62.24,62.26,15474.0,53.2482,53.2482,53.1543,53.1713,15474.0
2016-10-14 11:00:00,62.26,62.26,62.17,62.19,9059.0,53.1713,53.1713,53.0945,53.1116,9059.0
2016-10-14 11:05:00,62.19,62.21,62.18,62.2,7318.0,53.1116,53.1286,53.103,53.1201,7318.0
2016-10-14 11:10:00,62.21,62.21,62.16,62.17,10695.0,53.1286,53.1286,53.0859,53.0945,10695.0
2016-10-14 11:15:00,62.16,62.2,62.15,62.16,9814.0,53.0859,53.1201,53.0774,53.0859,9814.0
2016-10-14 11:20:00,62.16,62.2,62.15,62.19,16874.0,53.0859,53.1201,53.0774,53.1116,16874.0
2016-10-14 11:25:00,62.2,62.23,62.18,62.18,32779.0,53.1201,53.1457,53.103,53.103,32779.0
2016-10-14 11:30:00,62.18,62.18,62.08,62.13,72828.0,53.103,53.103,53.0176,53.0603,72828.0
2016-10-14 11:35:00,62.13,62.13,62.04,62.04,22443.0,53.0603,53.0603,52.9835,52.9835,22443.0
2016-10-14 11:40:00,62.05,62.05,62.0,62.02,43336.0,52.992,52.992,52.9493,52.9664,43336.0
2016-10-14 11:45:00,62.02,62.06,61.98,62.0,43714.0,52.9664,53.0005,52.9322,52.9493,43714.0
2016-10-14 11:50:00,62.0,62.04,62.0,62.04,8932.0,52.9493,52.9835,52.9493,52.9835,8932.0
2016-10-14 11:55:00,62.03,62.06,61.99,62.03,62723.0,52.9749,53.0005,52.9408,52.9749,62723.0
2016-10-14 12:00:00,62.02,62.06,62.0,62.05,8415.0,52.9664,53.0005,52.9493,52.992,8415.0
2016-10-14 12:05:00,62.05,62.08,62.04,62.07,7835.0,52.992,53.0176,52.9835,53.0091,7835.0
2016-10-14 12:10:00,62.07,62.07,62.0,62.05,14228.0,53.0091,53.0091,52.9493,52.992,14228.0
2016-10-14 12:15:00,62.05,62.05,62.0,62.04,11264.0,52.992,52.992,52.9493,52.9835,11264.0
2016-10-14 12:20:00,62.04,62.04,62.0,62.01,19505.0,52.9835,52.9835,52.9493,52.9578,19505.0
2016-10-14 12:25:00,62.01,62.05,62.0,62.03,10887.0,52.9578,52.992,52.9493,52.9749,10887.0
2016-10-14 12:30:00,62.03,62.06,62.0,62.03,13891.0,52.9749,53.0005,52.9493,52.9749,13891.0
2016-10-14 12:35:00,62.03,62.07,62.03,62.07,8204.0,52.9749,53.0091,52.9749,53.0091,8204.0
2016-10-14 12:40:00,62.07,62.07,62.04,62.06,8119.0,53.0091,53.0091,52.9835,53.0005,8119.0
2016-10-14 12:45:00,62.06,62.06,62.0,62.0,11170.0,53.0005,53.0005,52.9493,52.9493,11170.0
2016-10-14 12:50:00,62.0,62.0,61.98,62.0,7907.0,52.9493,52.9493,52.9322,52.9493,7907.0
2016-10-14 12:55:00,62.01,62.01,61.98,61.98,4350.0,52.9578,52.9578,52.9322,52.9322,4350.0
2016-10-14 13:00:00,61.98,61.99,61.95,61.95,16674.0,52.9322,52.9408,52.9066,52.9066,16674.0
2016-10-14 13:05:00,61.95,62.06,61.95,62.05,56600.0,52.9066,53.0005,52.9066,52.992,56600.0
2016-10-14 13:10:00,62.04,62.09,62.04,62.08,7800.0,52.9835,53.0262,52.9835,53.0176,7800.0
2016-10-14 13:15:00,62.08,62.08,62.04,62.05,14886.0,53.0176,53.0176,52.9835,52.992,14886.0
2016-10-14 13:20:00,62.04,62.08,62.03,62.05,12591.0,52.9835,53.0176,52.9749,52.992,12591.0
2016-10-14 13:25:00,62.07,62.11,62.06,62.11,5818.0,53.0091,53.0432,53.0005,53.0432,5818.0
2016-10-14 13:30:00,62.12,62.21,62.07,62.17,20438.0,53.0518,53.1286,53.0091,53.0945,20438.0
2016-10-14 13:35:00,62.17,62.18,62.11,62.18,11172.0,53.0945,53.103,53.0432,53.103,11172.0
2016-10-14 13:40:00,62.17,62.18,62.14,62.16,10117.0,53.0945,53.103,53.0689,53.0859,10117.0
2016-10-14 13:45:00,62.15,62.17,62.11,62.12,14145.0,53.0774,53.0945,53.0432,53.0518,14145.0
2016-10-14 13:50:00,62.11,62.11,62.02,62.07,11784.0,53.0432,53.0432,52.9664,53.0091,11784.0
2016-10-14 13:55:00,62.07,62.1,62.05,62.08,5480.0,53.0091,53.0347,52.992,53.0176,5480.0
2016-10-14 14:00:00,62.07,62.08,62.02,62.03,10213.0,53.0091,53.0176,52.9664,52.9749,10213.0
2016-10-14 14:05:00,62.04,62.07,62.0,62.07,28027.0,52.9835,53.0091,52.9493,53.0091,28027.0
2016-10-14 14:10:00,62.07,62.09,62.04,62.05,8994.0,53.0091,53.0262,52.9835,52.992,8994.0
2016-10-14 14:15:00,62.04,62.05,61.99,62.01,11323.0,52.9835,52.992,52.9408,52.9578,11323.0
2016-10-14 14:20:00,62.0,62.03,62.0,62.03,14757.0,52.9493,52.9749,52.9493,52.9749,14757.0
2016-10-14 14:25:00,62.02,62.08,62.01,62.07,16658.0,52.9664,53.0176,52.9578,53.0091,16658.0
2016-10-14 14:30:00,62.08,62.1,62.05,62.06,15049.0,53.0176,53.0347,52.992,53.0005,15049.0
2016-10-14 14:35:00,62.06,62.07,62.03,62.03,15501.0,53.0005,53.0091,52.9749,52.9749,15501.0
2016-10-14 14:40:00,62.03,62.05,62.0,62.0,21745.0,52.9749,52.992,52.9493,52.9493,21745.0
2016-10-14 14:45:00,62.0,62.0,61.94,61.97,13990.0,52.9493,52.9493,52.8981,52.9237,13990.0
2016-10-14 14:50:00,61.96,61.98,61.95,61.96,15624.0,52.9151,52.9322,52.9066,52.9151,15624.0
2016-10-14 14:55:00,61.96,61.98,61.9,61.92,17167.0,52.9151,52.9322,52.8639,52.881,17167.0
2016-10-14 15:00:00,61.93,61.93,61.9,61.91,11354.0,52.8895,52.8895,52.8639,52.8724,11354.0
2016-10-14 15:05:00,61.91,61.99,61.9,61.98,16923.0,52.8724,52.9408,52.8639,52.9322,16923.0
2016-10-14 15:10:00,61.98,61.98,61.95,61.95,11104.0,52.9322,52.9322,52.9066,52.9066,11104.0
2016-10-14 15:15:00,61.95,61.96,61.9,61.93,20243.0,52.9066,52.9151,52.8639,52.8895,20243.0
2016-10-14 15:20:00,61.93,61.93,61.89,61.92,23262.0,52.8895,52.8895,52.8554,52.881,23262.0
2016-10-14 15:25:00,61.93,61.93,61.91,61.92,18255.0,52.8895,52.8895,52.8724,52.881,18255.0
2016-10-14 15:30:00,61.91,61.92,61.88,61.9,25459.0,52.8724,52.881,52.8468,52.8639,25459.0
2016-10-14 15:35:00,61.9,61.98,61.9,61.98,30526.0,52.8639,52.9322,52.8639,52.9322,30526.0
2016-10-14 15:40:00,61.97,61.98,61.91,61.93,35386.0,52.9237,52.9322,52.8724,52.8895,35386.0
2016-10-14 15:45:00,61.92,61.95,61.92,61.93,38736.0,52.881,52.9066,52.881,52.8895,38736.0
2016-10-14 15:50:00,61.93,61.95,61.91,61.92,44011.0,52.8895,52.9066,52.8724,52.881,44011.0
2016-10-14 15:55:00,61.92,61.96,61.88,61.89,146461.0,52.881,52.9151,52.8468,52.8554,146461.0
2016-10-17 09:30:00,61.87,62.1,61.81,62.07,18590.0,52.8383,53.0347,52.787,53.0091,18590.0
2016-10-17 09:35:00,62.05,62.05,61.91,61.96,7309.0,52.992,52.992,52.8724,52.9151,7309.0
2016-10-17 09:40:00,61.96,62.03,61.95,62.01,10136.0,52.9151,52.9749,52.9066,52.9578,10136.0
2016-10-17 09:45:00,61.98,62.07,61.98,62.07,3463.0,52.9322,53.0091,52.9322,53.0091,3463.0
2016-10-17 09:50:00,62.09,62.11,62.07,62.09,6343.0,53.0262,53.0432,53.0091,53.0262,6343.0
2016-10-17 09:55:00,62.1,62.14,62.08,62.12,20865.0,53.0347,53.0689,53.0176,53.0518,20865.0
2016-10-17 10:00:00,62.11,62.11,62.04,62.07,20180.0,53.0432,53.0432,52.9835,53.0091,20180.0
2016-10-17 10:05:00,62.07,62.19,62.06,62.18,9365.0,53.0091,53.1116,53.0005,53.103,9365.0
2016-10-17 10:10:00,62.17,62.18,62.11,62.13,8609.0,53.0945,53.103,53.0432,53.0603,8609.0
2016-10-17 10:15:00,62.12,62.22,62.11,62.21,16033.0,53.0518,53.1372,53.0432,53.1286,16033.0
2016-10-17 10:20:00,62.2,62.32,62.2,62.3,13609.0,53.1201,53.2226,53.1201,53.2055,13609.0
2016-10-17 10:25:00,62.29,62.33,62.19,62.26,14079.0,53.197,53.2311,53.1116,53.1713,14079.0
2016-10-17 10:30:00,62.25,62.29,62.25,62.27,11143.0,53.1628,53.197,53.1628,53.1799,11143.0
2016-10-17 10:35:00,62.27,62.3,62.25,62.26,10691.0,53.1799,53.2055,53.1628,53.1713,10691.0
2016-10-17 10:40:00,62.25,62.26,62.21,62.23,8414.0,53.1628,53.1713,53.1286,53.1457,8414.0
2016-10-17 10:45:00,62.22,62.33,62.21,62.32,15045.0,53.1372,53.2311,53.1286,53.2226,15045.0
2016-10-17 10:50:00,62.32,62.35,62.29,62.32,22722.0,53.2226,53.2482,53.197,53.2226,22722.0
2016-10-17 10:55:00,62.33,62.38,62.31,62.38,19529.0,53.2311,53.2738,53.214,53.2738,19529.0
2016-10-17 11:00:00,62.38,62.42,62.37,62.41,15179.0,53.2738,53.308,53.2653,53.2994,15179.0
2016-10-17 11:05:00,62.42,62.49,62.41,62.48,29224.0,53.308,53.3678,53.2994,53.3592,29224.0
2016-10-17 11:10:00,62.49,62.57,62.48,62.56,24377.0,53.3678,53.4361,53.3592,53.4275,24377.0
2016-10-17 11:15:00,62.56,62.64,62.56,62.64,20294.0,53.4275,53.4959,53.4275,53.4959,20294.0
2016-10-17 11:20:00,62.64,62.65,62.57,62.59,21051.0,53.4959,53.5044,53.4361,53.4532,21051.0
2016-10-17 11:25:00,62.58,62.58,62.51,62.55,17200.0,53.4446,53.4446,53.3848,53.419,17200.0
2016-10-17 11:30:00,62.55,62.62,62.54,62.6,11959.0,53.419,53.4788,53.4105,53.4617,11959.0
2016-10-17 11:35:00,62.6,62.67,62.59,62.65,31466.0,53.4617,53.5215,53.4532,53.5044,31466.0
2016-10-17 11:40:00,62.64,62.7,62.63,62.7,15641.0,53.4959,53.5471,53.4873,53.5471,15641.0
2016-10-17 11:45:00,62.69,62.71,62.66,62.69,15474.0,53.5386,53.5556,53.5129,53.5386,15474.0
2016-10-17 11:50:00,62.69,62.76,62.68,62.76,24985.0,53.5386,53.5983,53.53,53.5983,24985.0
2016-10-17 11:55:00,62.76,62.78,62.72,62.75,10127.0,53.5983,53.6154,53.5642,53.5898,10127.0
2016-10-17 12:00:00,62.74,62.75,62.69,62.7,14858.0,53.5813,53.5898,53.5386,53.5471,14858.0
2016-10-17 12:05:00,62.71,62.77,62.7,62.76,21668.0,53.5556,53.6069,53.5471,53.5983,21668.0
2016-10-17 12:10:00,62.75,62.79,62.74,62.78,25634.0,53.5898,53.624,53.5813,53.6154,25634.0
2016-10-17 12:15:00,62.77,62.77,62.74,62.75,18136.0,53.6069,53.6069,53.5813,53.5898,18136.0
2016-10-17 12:20:00,62.75,62.76,62.69,62.7,18318.0,53.5898,53.5983,53.5386,53.5471,18318.0
2016-10-17 12:25:00,62.7,62.71,62.69,62.7,7875.0,53.5471,53.5556,53.5386,53.5471,7875.0
2016-10-17 12:30:00,62.71,62.74,62.69,62.72,29460.0,53.5556,53.5813,53.5386,53.5642,29460.0
2016-10-17 12:35:00,62.74,62.74,62.72,62.73,13958.0,53.5813,53.5813,53.5642,53.5727,13958.0
2016-10-17 12:40:00,62.73,62.77,62.68,62.77,16077.0,53.5727,53.6069,53.53,53.6069,16077.0
2016-10-17 12:45:00,62.76,62.76,62.71,62.71,7500.0,53.5983,53.5983,53.5556,53.5556,7500.0
2016-10-17 12:50:00,62.7,62.82,62.69,62.8,25581.0,53.5471,53.6496,53.5386,53.6325,25581.0
2016-10-17 12:55:00,62.8,62.81,62.73,62.74,13124.0,53.6325,53.6411,53.5727,53.5813,13124.0
2016-10-17 13:00:00,62.73,62.74,62.69,62.69,9157.0,53.5727,53.5813,53.5386,53.5386,9157.0
2016-10-17 13:05:00,62.69,62.76,62.69,62.75,27133.0,53.5386,53.5983,53.5386,53.5898,27133.0
2016-10-17 13:10:00,62.75,62.78,62.74,62.78,11935.0,53.5898,53.6154,53.5813,53.6154,11935.0
2016-10-17 13:15:00,62.79,62.8,62.76,62.76,14497.0,53.624,53.6325,53.5983,53.5983,14497.0
2016-10-17 13:20:00,62.77,62.77,62.73,62.73,13136.0,53.6069,53.6069,53.5727,53.5727,13136.0
2016-10-17 13:25:00,62.73,62.76,62.69,62.73,18045.0,53.5727,53.5983,53.5386,53.5727,18045.0
2016-10-17 13:30:00,62.74,62.77,62.72,62.77,16832.0,53.5813,53.6069,53.5642,53.6069,16832.0
2016-10-17 13:35:00,62.77,62.79,62.75,62.76,12208.0,53.6069,53.624,53.5898,53.5983,12208.0
2016-10-17 13:40:00,62.75,62.76,62.74,62.75,5727.0,53.5898,53.5983,53.5813,53.5898,5727.0
2016-10-17 13:45:00,62.75,62.75,62.7,62.71,20692.0,53.5898,53.5898,53.5471,53.5556,20692.0
2016-10-17 13:50:00,62.72,62.74,62.71,62.73,23084.0,53.5642,53.5813,53.5556,53.5727,23084.0
2016-10-17 13:55:00,62.73,62.73,62.65,62.66,7122.0,53.5727,53.5727,53.5044,53.5129,7122.0
2016-10-17 14:00:00,62.65,62.66,62.64,62.64,15516.0,53.5044,53.5129,53.4959,53.4959,15516.0
2016-10-17 14:05:00,62.64,62.65,62.59,62.65,14423.0,53.4959,53.5044,53.4532,53.5044,14423.0
2016-10-17 14:10:00,62.65,62.68,62.64,62.64,10584.0,53.5044,53.53,53.4959,53.4959,10584.0
2016-10-17 14:15:00,62.63,62.79,62.62,62.74,19539.0,53.4873,53.624,53.4788,53.5813,19539.0
2016-10-17 14:20:00,62.74,62.75,62.68,62.72,11883.0,53.5813,53.5898,53.53,53.5642,11883.0
2016-10-17 14:25:00,62.71,62.73,62.69,62.73,11838.0,53.5556,53.5727,53.5386,53.5727,11838.0
2016-10-17 14:30:00,62.72,62.73,62.65,62.65,7280.0,53.5642,53.5727,53.5044,53.5044,7280.0
2016-10-17 14:35:00,62.64,62.7,62.63,62.69,14412.0,53.4959,53.5471,53.4873,53.5386,14412.0
2016-10-17 14:40:00,62.69,62.72,62.68,62.72,4574.0,53.5386,53.5642,53.53,53.5642,4574.0
2016-10-17 14:45:00,62.72,62.73,62.71,62.71,15229.0,53.5642,53.5727,53.5556,53.5556,15229.0
2016-10-17 14:50:00,62.71,62.74,62.7,62.7,5630.0,53.5556,53.5813,53.5471,53.5471,5630.0
2016-10-17 14:55:00,62.7,62.74,62.7,62.72,11732.0,53.5471,53.5813,53.5471,53.5642,11732.0
2016-10-17 15:00:00,62.73,62.73,62.68,62.7,7525.0,53.5727,53.5727,53.53,53.5471,7525.0
2016-10-17 15:05:00,62.69,62.69,62.63,62.64,13917.0,53.5386,53.5386,53.4873,53.4959,13917.0
2016-10-17 15:10:00,62.64,62.64,62.57,62.58,9582.0,53.4959,53.4959,53.4361,53.4446,9582.0
2016-10-17 15:15:00,62.59,62.6,62.58,62.6,11503.0,53.4532,53.4617,53.4446,53.4617,11503.0
2016-10-17 15:20:00,62.6,62.61,62.58,62.59,18439.0,53.4617,53.4702,53.4446,53.4532,18439.0
2016-10-17 15:25:00,62.59,62.61,62.58,62.61,14361.0,53.4532,53.4702,53.4446,53.4702,14361.0
2016-10-17 15:30:00,62.6,62.6,62.55,62.55,18736.0,53.4617,53.4617,53.419,53.419,18736.0
2016-10-17 15:35:00,62.55,62.59,62.54,62.59,25309.0,53.419,53.4532,53.4105,53.4532,25309.0
2016-10-17 15:40:00,62.58,62.62,62.57,62.62,30130.0,53.4446,53.4788,53.4361,53.4788,30130.0
2016-10-17 15:45:00,62.62,62.71,62.6,62.63,64814.0,53.4788,53.5556,53.4617,53.4873,64814.0
2016-10-17 15:50:00,62.63,62.64,62.6,62.61,37722.0,53.4873,53.4959,53.4617,53.4702,37722.0
2016-10-17 15:55:00,62.61,62.67,62.6,62.63,98625.0,53.4702,53.5215,53.4617,53.4873,98625.0
2016-10-18 09:30:00,63.05,63.15,62.94,62.99,39396.0,53.846,53.9314,53.7521,53.7948,39396.0
2016-10-18 09:35:00,63.04,63.05,62.78,62.83,6228.0,53.8375,53.846,53.6154,53.6581,6228.0
2016-10-18 09:40:00,62.79,62.79,62.64,62.68,11111.0,53.624,53.624,53.4959,53.53,11111.0
2016-10-18 09:45:00,62.68,62.7,62.52,62.55,16841.0,53.53,53.5471,53.3934,53.419,16841.0
2016-10-18 09:50:00,62.55,62.63,62.53,62.61,11856.0,53.419,53.4873,53.4019,53.4702,11856.0
2016-10-18 09:55:00,62.6,62.69,62.59,62.68,7566.0,53.4617,53.5386,53.4532,53.53,7566.0
2016-10-18 10:00:00,62.68,62.73,62.63,62.64,9505.0,53.53,53.5727,53.4873,53.4959,9505.0
2016-10-18 10:05:00,62.63,62.78,62.63,62.75,11841.0,53.4873,53.6154,53.4873,53.5898,11841.0
2016-10-18 10:10:00,62.75,62.75,62.66,62.68,7994.0,53.5898,53.5898,53.5129,53.53,7994.0
2016-10-18 10:15:00,62.66,62.7,62.66,62.69,3525.0,53.5129,53.5471,53.5129,53.5386,3525.0
2016-10-18 10:20:00,62.69,62.72,62.67,62.69,8311.0,53.5386,53.5642,53.5215,53.5386,8311.0
2016-10-18 10:25:00,62.69,62.69,62.64,62.66,4545.0,53.5386,53.5386,53.4959,53.5129,4545.0
2016-10-18 10:30:00,62.66,62.66,62.62,62.65,9550.0,53.5129,53.5129,53.4788,53.5044,9550.0
2016-10-18 10:35:00,62.64,62.7,62.64,62.69,7542.0,53.4959,53.5471,53.4959,53.5386,7542.0
2016-10-18 10:40:00,62.69,62.71,62.64,62.65,10081.0,53.5386,53.5556,53.4959,53.5044,10081.0
2016-10-18 10:45:00,62.63,62.64,62.53,62.55,8941.0,53.4873,53.4959,53.4019,53.419,8941.0
2016-10-18 10:50:00,62.56,62.56,62.54,62.56,1824.0,53.4275,53.4275,53.4105,53.4275,1824.0
2016-10-18 10:55:00,62.56,62.57,62.55,62.55,7253.0,53.4275,53.4361,53.419,53.419,7253.0
2016-10-18 11:00:00,62.56,62.56,62.52,62.52,10593.0,53.4275,53.4275,53.3934,53.3934,10593.0
2016-10-18 11:05:00,62.51,62.52,62.51,62.52,6815.0,53.3848,53.3934,53.3848,53.3934,6815.0
2016-10-18 11:10:00,62.52,62.52,62.48,62.48,5638.0,53.3934,53.3934,53.3592,53.3592,5638.0
2016-10-18 11:15:00,62.48,62.48,62.45,62.45,6101.0,53.3592,53.3592,53.3336,53.3336,6101.0
2016-10-18 11:20:00,62.46,62.57,62.45,62.57,6072.0,53.3421,53.4361,53.3336,53.4361,6072.0
2016-10-18 11:25:00,62.57,62.6,62.56,62.58,6570.0,53.4361,53.4617,53.4275,53.4446,6570.0
2016-10-18 11:30:00,62.59,62.6,62.58,62.59,9722.0,53.4532,53.4617,53.4446,53.4532,9722.0
2016-10-18 11:35:00,62.59,62.61,62.59,62.61,4552.0,53.4532,53.4702,53.4532,53.4702,4552.0
2016-10-18 11:40:00,62.61,62.66,62.58,62.6,26657.0,53.4702,53.5129,53.4446,53.4617,26657.0
2016-10-18 11:45:00,62.61,62.65,62.61,62.65,2366.0,53.4702,53.5044,53.4702,53.5044,2366.0
2016-10-18 11:50:00,62.66,62.71,62.64,62.71,10167.0,53.5129,53.5556,53.4959,53.5556,10167.0
2016-10-18 11:55:00,62.73,62.74,62.69,62.7,4869.0,53.5727,53.5813,53.5386,53.5471,4869.0
2016-10-18 12:00:00,62.7,62.74,62.69,62.74,13699.0,53.5471,53.5813,53.5386,53.5813,13699.0
2016-10-18 12:05:00,62.72,62.72,62.68,62.7,4529.0,53.5642,53.5642,53.53,53.5471,4529.0
2016-10-18 12:10:00,62.7,62.73,62.69,62.72,7121.0,53.5471,53.5727,53.5386,53.5642,7121.0
2016-10-18 12:15:00,62.72,62.73,62.7,62.71,5911.0,53.5642,53.5727,53.5471,53.5556,5911.0
2016-10-18 12:20:00,62.71,62.74,62.7,62.74,4400.0,53.5556,53.5813,53.5471,53.5813,4400.0
2016-10-18 12:25:00,62.72,62.73,62.7,62.71,4743.0,53.5642,53.5727,53.5471,53.5556,4743.0
2016-10-18 12:30:00,62.72,62.76,62.71,62.76,7662.0,53.5642,53.5983,53.5556,53.5983,7662.0
2016-10-18 12:35:00,62.74,62.76,62.74,62.75,3617.0,53.5813,53.5983,53.5813,53.5898,3617.0
2016-10-18 12:40:00,62.75,62.75,62.73,62.74,2644.0,53.5898,53.5898,53.5727,53.5813,2644.0
2016-10-18 12:45:00,62.74,62.74,62.69,62.71,6609.0,53.5813,53.5813,53.5386,53.5556,6609.0
2016-10-18 12:50:00,62.7,62.7,62.68,62.68,3510.0,53.5471,53.5471,53.53,53.53,3510.0
2016-10-18 12:55:00,62.68,62.69,62.66,62.67,5001.0,53.53,53.5386,53.5129,53.5215,5001.0
2016-10-18 13:00:00,62.68,62.68,62.64,62.64,2578.0,53.53,53.53,53.4959,53.4959,2578.0
2016-10-18 13:05:00,62.65,62.65,62.59,62.61,5504.0,53.5044,53.5044,53.4532,53.4702,5504.0
2016-10-18 13:10:00,62.62,62.67,62.62,62.67,4521.0,53.4788,53.5215,53.4788,53.5215,4521.0
2016-10-18 13:15:00,62.67,62.72,62.67,62.72,2627.0,53.5215,53.5642,53.5215,53.5642,2627.0
2016-10-18 13:20:00,62.73,62.76,62.72,62.74,4043.0,53.5727,53.5983,53.5642,53.5813,4043.0
2016-10-18 13:25:00,62.75,62.76,62.71,62.71,7841.0,53.5898,53.5983,53.5556,53.5556,7841.0
2016-10-18 13:30:00,62.71,62.71,62.64,62.64,4381.0,53.5556,53.5556,53.4959,53.4959,4381.0
2016-10-18 13:35:00,62.64,62.68,62.64,62.66,5704.0,53.4959,53.53,53.4959,53.5129,5704.0
2016-10-18 13:40:00,62.65,62.67,62.65,62.66,2640.0,53.5044,53.5215,53.5044,53.5129,2640.0
2016-10-18 13:45:00,62.65,62.65,62.61,62.63,6303.0,53.5044,53.5044,53.4702,53.4873,6303.0
2016-10-18 13:50:00,62.64,62.65,62.62,62.63,2763.0,53.4959,53.5044,53.4788,53.4873,2763.0
2016-10-18 13:55:00,62.63,62.64,62.61,62.63,5408.0,53.4873,53.4959,53.4702,53.4873,5408.0
2016-10-18 14:00:00,62.63,62.65,62.62,62.65,3553.0,53.4873,53.5044,53.4788,53.5044,3553.0
2016-10-18 14:05:00,62.66,62.66,62.63,62.65,2974.0,53.5129,53.5129,53.4873,53.5044,2974.0
2016-10-18 14:10:00,62.65,62.65,62.6,62.63,6970.0,53.5044,53.5044,53.4617,53.4873,6970.0
2016-10-18 14:15:00,62.64,62.64,62.6,62.6,7019.0,53.4959,53.4959,53.4617,53.4617,7019.0
2016-10-18 14:20:00,62.6,62.61,62.59,62.6,8083.0,53.4617,53.4702,53.4532,53.4617,8083.0
2016-10-18 14:25:00,62.6,62.61,62.59,62.6,10176.0,53.4617,53.4702,53.4532,53.4617,10176.0
2016-10-18 14:30:00,62.6,62.64,62.59,62.59,7946.0,53.4617,53.4959,53.4532,53.4532,7946.0
2016-10-18 14:35:00,62.6,62.63,62.59,62.59,5965.0,53.4617,53.4873,53.4532,53.4532,5965.0
2016-10-18 14:40:00,62.6,62.6,62.54,62.55,4684.0,53.4617,53.4617,53.4105,53.419,4684.0
2016-10-18 14:45:00,62.54,62.55,62.51,62.54,9432.0,53.4105,53.419,53.3848,53.4105,9432.0
2016-10-18 14:50:00,62.55,62.55,62.53,62.54,2602.0,53.419,53.419,53.4019,53.4105,2602.0
2016-10-18 14:55:00,62.55,62.57,62.55,62.55,8438.0,53.419,53.4361,53.419,53.419,8438.0
2016-10-18 15:00:00,62.56,62.58,62.55,62.58,7431.0,53.4275,53.4446,53.419,53.4446,7431.0
2016-10-18 15:05:00,62.57,62.58,62.56,62.58,6822.0,53.4361,53.4446,53.4275,53.4446,6822.0
2016-10-18 15:10:00,62.58,62.58,62.54,62.55,9436.0,53.4446,53.4446,53.4105,53.419,9436.0
2016-10-18 15:15:00,62.55,62.56,62.53,62.53,6258.0,53.419,53.4275,53.4019,53.4019,6258.0
2016-10-18 15:20:00,62.54,62.57,62.53,62.56,9599.0,53.4105,53.4361,53.4019,53.4275,9599.0
2016-10-18 15:25:00,62.57,62.57,62.5,62.52,21707.0,53.4361,53.4361,53.3763,53.3934,21707.0
2016-10-18 15:30:00,62.52,62.53,62.5,62.51,6001.0,53.3934,53.4019,53.3763,53.3848,6001.0
2016-10-18 15:35:00,62.51,62.52,62.49,62.49,8840.0,53.3848,53.3934,53.3678,53.3678,8840.0
2016-10-18 15:40:00,62.5,62.52,62.47,62.52,22548.0,53.3763,53.3934,53.3507,53.3934,22548.0
2016-10-18 15:45:00,62.52,62.57,62.52,62.57,22502.0,53.3934,53.4361,53.3934,53.4361,22502.0
2016-10-18 15:50:00,62.57,62.57,62.56,62.56,20285.0,53.4361,53.4361,53.4275,53.4275,20285.0
2016-10-18 15:55:00,62.56,62.57,62.51,62.54,69168.0,53.4275,53.4361,53.3848,53.4105,69168.0
2016-10-19 09:30:00,62.55,62.58,62.51,62.51,19913.0,53.419,53.4446,53.3848,53.3848,19913.0
2016-10-19 09:35:00,62.52,62.53,62.37,62.38,14036.0,53.3934,53.4019,53.2653,53.2738,14036.0
2016-10-19 09:40:00,62.37,62.42,62.3,62.34,14745.0,53.2653,53.308,53.2055,53.2397,14745.0
2016-10-19 09:45:00,62.34,62.35,62.23,62.24,22089.0,53.2397,53.2482,53.1457,53.1543,22089.0
2016-10-19 09:50:00,62.24,62.26,62.15,62.16,28052.0,53.1543,53.1713,53.0774,53.0859,28052.0
2016-10-19 09:55:00,62.15,62.18,61.97,62.0,39143.0,53.0774,53.103,52.9237,52.9493,39143.0
2016-10-19 10:00:00,62.01,62.2,62.01,62.13,18306.0,52.9578,53.1201,52.9578,53.0603,18306.0
2016-10-19 10:05:00,62.14,62.22,62.13,62.16,13411.0,53.0689,53.1372,53.0603,53.0859,13411.0
2016-10-19 10:10:00,62.15,62.3,62.14,62.28,13197.0,53.0774,53.2055,53.0689,53.1884,13197.0
2016-10-19 10:15:00,62.28,62.35,62.28,62.3,12062.0,53.1884,53.2482,53.1884,53.2055,12062.0
2016-10-19 10:20:00,62.31,62.33,62.27,62.31,14032.0,53.214,53.2311,53.1799,53.214,14032.0
2016-10-19 10:25:00,62.32,62.39,62.32,62.38,7796.0,53.2226,53.2824,53.2226,53.2738,7796.0
2016-10-19 10:30:00,62.39,62.4,62.33,62.35,49517.0,53.2824,53.2909,53.2311,53.2482,49517.0
2016-10-19 10:35:00,62.35,62.36,62.25,62.25,11668.0,53.2482,53.2567,53.1628,53.1628,11668.0
2016-10-19 10:40:00,62.25,62.33,62.22,62.33,9716.0,53.1628,53.2311,53.1372,53.2311,9716.0
2016-10-19 10:45:00,62.33,62.4,62.3,62.39,8120.0,53.2311,53.2909,53.2055,53.2824,8120.0
2016-10-19 10:50:00,62.4,62.41,62.36,62.4,6647.0,53.2909,53.2994,53.2567,53.2909,6647.0
2016-10-19 10:55:00,62.42,62.48,62.4,62.47,4593.0,53.308,53.3592,53.2909,53.3507,4593.0
2016-10-19 11:00:00,62.47,62.49,62.42,62.45,7579.0,53.3507,53.3678,53.308,53.3336,7579.0
2016-10-19 11:05:00,62.45,62.46,62.42,62.46,4430.0,53.3336,53.3421,53.308,53.3421,4430.0
2016-10-19 11:10:00,62.45,62.47,62.41,62.45,11551.0,53.3336,53.3507,53.2994,53.3336,11551.0
2016-10-19 11:15:00,62.46,62.46,62.42,62.44,6369.0,53.3421,53.3421,53.308,53.3251,6369.0
2016-10-19 11:20:00,62.44,62.48,62.44,62.46,5848.0,53.3251,53.3592,53.3251,53.3421,5848.0
2016-10-19 11:25:00,62.46,62.46,62.39,62.44,15570.0,53.3421,53.3421,53.2824,53.3251,15570.0
2016-10-19 11:30:00,62.44,62.44,62.36,62.38,14211.0,53.3251,53.3251,53.2567,53.2738,14211.0
2016-10-19 11:35:00,62.39,62.4,62.34,62.34,9221.0,53.2824,53.2909,53.2397,53.2397,9221.0
2016-10-19 11:40:00,62.33,62.36,62.29,62.3,12162.0,53.2311,53.2567,53.197,53.2055,12162.0
2016-10-19 11:45:00,62.31,62.35,62.3,62.35,17712.0,53.214,53.2482,53.2055,53.2482,17712.0
2016-10-19 11:50:00,62.36,62.38,62.35,62.37,5400.0,53.2567,53.2738,53.2482,53.2653,5400.0
2016-10-19 11:55:00,62.36,62.38,62.32,62.34,10491.0,53.2567,53.2738,53.2226,53.2397,10491.0
2016-10-19 12:00:00,62.33,62.36,62.33,62.33,8083.0,53.2311,53.2567,53.2311,53.2311,8083.0
2016-10-19 12:05:00,62.33,62.33,62.28,62.3,8759.0,53.2311,53.2311,53.1884,53.2055,8759.0
2016-10-19 12:10:00,62.3,62.36,62.29,62.35,15356.0,53.2055,53.2567,53.197,53.2482,15356.0
2016-10-19 12:15:00,62.35,62.35,62.3,62.3,9064.0,53.2482,53.2482,53.2055,53.2055,9064.0
2016-10-19 12:20:00,62.3,62.32,62.29,62.31,6427.0,53.2055,53.2226,53.197,53.214,6427.0
2016-10-19 12:25:00,62.32,62.4,62.32,62.4,12759.0,53.2226,53.2909,53.2226,53.2909,12759.0
2016-10-19 12:30:00,62.4,62.4,62.39,62.4,8673.0,53.2909,53.2909,53.2824,53.2909,8673.0
2016-10-19 12:35:00,62.4,62.42,62.39,62.42,6459.0,53.2909,53.308,53.2824,53.308,6459.0
2016-10-19 12:40:00,62.42,62.42,62.36,62.36,9900.0,53.308,53.308,53.2567,53.2567,9900.0
2016-10-19 12:45:00,62.36,62.46,62.36,62.45,7932.0,53.2567,53.3421,53.2567,53.3336,7932.0
2016-10-19 12:50:00,62.45,62.46,62.42,62.46,12656.0,53.3336,53.3421,53.308,53.3421,12656.0
2016-10-19 12:55:00,62.45,62.46,62.41,62.44,10438.0,53.3336,53.3421,53.2994,53.3251,10438.0
2016-10-19 13:00:00,62.45,62.46,62.44,62.45,4147.0,53.3336,53.3421,53.3251,53.3336,4147.0
2016-10-19 13:05:00,62.45,62.48,62.43,62.46,12439.0,53.3336,53.3592,53.3165,53.3421,12439.0
2016-10-19 13:10:00,62.47,62.48,62.42,62.43,9193.0,53.3507,53.3592,53.308,53.3165,9193.0
2016-10-19 13:15:00,62.42,62.44,62.37,62.39,12271.0,53.308,53.3251,53.2653,53.2824,12271.0
2016-10-19 13:20:00,62.4,62.43,62.38,62.4,11318.0,53.2909,53.3165,53.2738,53.2909,11318.0
2016-10-19 13:25:00,62.41,62.46,62.4,62.44,9354.0,53.2994,53.3421,53.2909,53.3251,9354.0
2016-10-19 13:30:00,62.43,62.46,62.43,62.45,3524.0,53.3165,53.3421,53.3165,53.3336,3524.0
2016-10-19 13:35:00,62.45,62.46,62.43,62.45,8508.0,53.3336,53.3421,53.3165,53.3336,8508.0
2016-10-19 13:40:00,62.45,62.49,62.45,62.49,6135.0,53.3336,53.3678,53.3336,53.3678,6135.0
2016-10-19 13:45:00,62.48,62.5,62.45,62.46,15061.0,53.3592,53.3763,53.3336,53.3421,15061.0
2016-10-19 13:50:00,62.45,62.49,62.45,62.49,12395.0,53.3336,53.3678,53.3336,53.3678,12395.0
2016-10-19 13:55:00,62.48,62.51,62.48,62.51,5079.0,53.3592,53.3848,53.3592,53.3848,5079.0
2016-10-19 14:00:00,62.51,62.51,62.5,62.5,7435.0,53.3848,53.3848,53.3763,53.3763,7435.0
2016-10-19 14:05:00,62.51,62.52,62.5,62.52,7620.0,53.3848,53.3934,53.3763,53.3934,7620.0
2016-10-19 14:10:00,62.51,62.52,62.44,62.48,20009.0,53.3848,53.3934,53.3251,53.3592,20009.0
2016-10-19 14:15:00,62.48,62.52,62.48,62.51,14823.0,53.3592,53.3934,53.3592,53.3848,14823.0
2016-10-19 14:20:00,62.51,62.52,62.5,62.51,4505.0,53.3848,53.3934,53.3763,53.3848,4505.0
2016-10-19 14:25:00,62.52,62.53,62.49,62.49,12699.0,53.3934,53.4019,53.3678,53.3678,12699.0
2016-10-19 14:30:00,62.48,62.49,62.4,62.43,14871.0,53.3592,53.3678,53.2909,53.3165,14871.0
2016-10-19 14:35:00,62.42,62.48,62.42,62.43,23917.0,53.308,53.3592,53.308,53.3165,23917.0
2016-10-19 14:40:00,62.42,62.46,62.41,62.45,17513.0,53.308,53.3421,53.2994,53.3336,17513.0
2016-10-19 14:45:00,62.45,62.46,62.43,62.44,7710.0,53.3336,53.3421,53.3165,53.3251,7710.0
2016-10-19 14:50:00,62.44,62.48,62.42,62.48,14409.0,53.3251,53.3592,53.308,53.3592,14409.0
2016-10-19 14:55:00,62.48,62.53,62.47,62.48,22971.0,53.3592,53.4019,53.3507,53.3592,22971.0
2016-10-19 15:00:00,62.49,62.5,62.46,62.49,9860.0,53.3678,53.3763,53.3421,53.3678,9860.0
2016-10-19 15:05:00,62.5,62.53,62.5,62.53,20152.0,53.3763,53.4019,53.3763,53.4019,20152.0
2016-10-19 15:10:00,62.54,62.57,62.54,62.55,8878.0,53.4105,53.4361,53.4105,53.419,8878.0
2016-10-19 15:15:00,62.55,62.58,62.55,62.57,10031.0,53.419,53.4446,53.419,53.4361,10031.0
2016-10-19 15:20:00,62.58,62.59,62.56,62.57,15035.0,53.4446,53.4532,53.4275,53.4361,15035.0
2016-10-19 15:25:00,62.57,62.57,62.52,62.53,7672.0,53.4361,53.4361,53.3934,53.4019,7672.0
2016-10-19 15:30:00,62.53,62.55,62.51,62.55,23693.0,53.4019,53.419,53.3848,53.419,23693.0
2016-10-19 15:35:00,62.55,62.55,62.46,62.46,11652.0,53.419,53.419,53.3421,53.3421,11652.0
2016-10-19 15:40:00,62.47,62.51,62.45,62.48,25741.0,53.3507,53.3848,53.3336,53.3592,25741.0
2016-10-19 15:45:00,62.49,62.5,62.44,62.47,39749.0,53.3678,53.3763,53.3251,53.3507,39749.0
2016-10-19 15:50:00,62.47,62.48,62.43,62.44,32296.0,53.3507,53.3592,53.3165,53.3251,32296.0
2016-10-19 15:55:00,62.44,62.46,62.41,62.44,66959.0,53.3251,53.3421,53.2994,53.3251,66959.0
2016-10-20 09:30:00,62.4,62.42,62.3,62.35,14419.0,53.2909,53.308,53.2055,53.2482,14419.0
2016-10-20 09:35:00,62.35,62.39,62.32,62.33,4614.0,53.2482,53.2824,53.2226,53.2311,4614.0
2016-10-20 09:40:00,62.35,62.35,62.26,62.29,5354.0,53.2482,53.2482,53.1713,53.197,5354.0
2016-10-20 09:45:00,62.29,62.39,62.26,62.39,4029.0,53.197,53.2824,53.1713,53.2824,4029.0
2016-10-20 09:50:00,62.39,62.42,62.36,62.41,13099.0,53.2824,53.308,53.2567,53.2994,13099.0
2016-10-20 09:55:00,62.39,62.51,62.39,62.5,14196.0,53.2824,53.3848,53.2824,53.3763,14196.0
2016-10-20 10:00:00,62.5,62.57,62.47,62.55,8173.0,53.3763,53.4361,53.3507,53.419,8173.0
2016-10-20 10:05:00,62.53,62.59,62.52,62.57,19236.0,53.4019,53.4532,53.3934,53.4361,19236.0
2016-10-20 10:10:00,62.57,62.57,62.5,62.54,9653.0,53.4361,53.4361,53.3763,53.4105,9653.0
2016-10-20 10:15:00,62.53,62.55,62.45,62.49,10884.0,53.4019,53.419,53.3336,53.3678,10884.0
2016-10-20 10:20:00,62.48,62.51,62.45,62.45,8015.0,53.3592,53.3848,53.3336,53.3336,8015.0
2016-10-20 10:25:00,62.44,62.44,62.32,62.33,7338.0,53.3251,53.3251,53.2226,53.2311,7338.0
2016-10-20 10:30:00,62.33,62.37,62.3,62.3,9385.0,53.2311,53.2653,53.2055,53.2055,9385.0
2016-10-20 10:35:00,62.29,62.29,62.22,62.23,12784.0,53.197,53.197,53.1372,53.1457,12784.0
2016-10-20 10:40:00,62.22,62.24,62.18,62.2,4521.0,53.1372,53.1543,53.103,53.1201,4521.0
2016-10-20 10:45:00,62.2,62.27,62.2,62.25,9621.0,53.1201,53.1799,53.1201,53.1628,9621.0
2016-10-20 10:50:00,62.26,62.26,62.17,62.18,10675.0,53.1713,53.1713,53.0945,53.103,10675.0
2016-10-20 10:55:00,62.19,62.21,62.17,62.19,4564.0,53.1116,53.1286,53.0945,53.1116,4564.0
2016-10-20 11:00:00,62.2,62.26,62.2,62.23,5995.0,53.1201,53.1713,53.1201,53.1457,5995.0
2016-10-20 11:05:00,62.23,62.24,62.2,62.22,2346.0,53.1457,53.1543,53.1201,53.1372,2346.0
2016-10-20 11:10:00,62.21,62.25,62.19,62.22,9345.0,53.1286,53.1628,53.1116,53.1372,9345.0
2016-10-20 11:15:00,62.22,62.29,62.21,62.26,5480.0,53.1372,53.197,53.1286,53.1713,5480.0
2016-10-20 11:20:00,62.27,62.34,62.26,62.33,3558.0,53.1799,53.2397,53.1713,53.2311,3558.0
2016-10-20 11:25:00,62.34,62.34,62.26,62.26,5283.0,53.2397,53.2397,53.1713,53.1713,5283.0
2016-10-20 11:30:00,62.27,62.29,62.26,62.28,6900.0,53.1799,53.197,53.1713,53.1884,6900.0
2016-10-20 11:35:00,62.29,62.29,62.21,62.21,12005.0,53.197,53.197,53.1286,53.1286,12005.0
2016-10-20 11:40:00,62.22,62.26,62.21,62.26,5668.0,53.1372,53.1713,53.1286,53.1713,5668.0
2016-10-20 11:45:00,62.26,62.37,62.26,62.37,15112.0,53.1713,53.2653,53.1713,53.2653,15112.0
2016-10-20 11:50:00,62.36,62.36,62.3,62.3,6633.0,53.2567,53.2567,53.2055,53.2055,6633.0
2016-10-20 11:55:00,62.31,62.44,62.31,62.44,14285.0,53.214,53.3251,53.214,53.3251,14285.0
2016-10-20 12:00:00,62.43,62.5,62.42,62.5,6748.0,53.3165,53.3763,53.308,53.3763,6748.0
2016-10-20 12:05:00,62.49,62.51,62.48,62.48,7819.0,53.3678,53.3848,53.3592,53.3592,7819.0
2016-10-20 12:10:00,62.49,62.5,62.45,62.45,6741.0,53.3678,53.3763,53.3336,53.3336,6741.0
2016-10-20 12:15:00,62.45,62.46,62.43,62.45,6706.0,53.3336,53.3421,53.3165,53.3336,6706.0
2016-10-20 12:20:00,62.45,62.46,62.45,62.46,2291.0,53.3336,53.3421,53.3336,53.3421,2291.0
2016-10-20 12:25:00,62.46,62.46,62.41,62.46,5547.0,53.3421,53.3421,53.2994,53.3421,5547.0
2016-10-20 12:30:00,62.47,62.47,62.41,62.42,10531.0,53.3507,53.3507,53.2994,53.308,10531.0
2016-10-20 12:35:00,62.42,62.44,62.4,62.44,23293.0,53.308,53.3251,53.2909,53.3251,23293.0
2016-10-20 12:40:00,62.44,62.47,62.44,62.46,3045.0,53.3251,53.3507,53.3251,53.3421,3045.0
2016-10-20 12:45:00,62.47,62.48,62.41,62.41,7708.0,53.3507,53.3592,53.2994,53.2994,7708.0
2016-10-20 12:50:00,62.41,62.41,62.4,62.41,2041.0,53.2994,53.2994,53.2909,53.2994,2041.0
2016-10-20 12:55:00,62.41,62.44,62.4,62.44,7471.0,53.2994,53.3251,53.2909,53.3251,7471.0
2016-10-20 13:00:00,62.43,62.44,62.43,62.43,2400.0,53.3165,53.3251,53.3165,53.3165,2400.0
2016-10-20 13:05:00,62.43,62.49,62.42,62.48,4680.0,53.3165,53.3678,53.308,53.3592,4680.0
2016-10-20 13:10:00,62.48,62.51,62.47,62.47,7081.0,53.3592,53.3848,53.3507,53.3507,7081.0
2016-10-20 13:15:00,62.48,62.48,62.41,62.42,4706.0,53.3592,53.3592,53.2994,53.308,4706.0
2016-10-20 13:20:00,62.4,62.43,62.4,62.42,11177.0,53.2909,53.3165,53.2909,53.308,11177.0
2016-10-20 13:25:00,62.43,62.47,62.43,62.45,3902.0,53.3165,53.3507,53.3165,53.3336,3902.0
2016-10-20 13:30:00,62.46,62.47,62.45,62.46,4714.0,53.3421,53.3507,53.3336,53.3421,4714.0
2016-10-20 13:35:00,62.46,62.49,62.46,62.49,2942.0,53.3421,53.3678,53.3421,53.3678,2942.0
2016-10-20 13:40:00,62.48,62.51,62.48,62.49,5984.0,53.3592,53.3848,53.3592,53.3678,5984.0
2016-10-20 13:45:00,62.48,62.49,62.41,62.41,5279.0,53.3592,53.3678,53.2994,53.2994,5279.0
2016-10-20 13:50:00,62.4,62.41,62.34,62.38,6669.0,53.2909,53.2994,53.2397,53.2738,6669.0
2016-10-20 13:55:00,62.36,62.4,62.35,62.4,7043.0,53.2567,53.2909,53.2482,53.2909,7043.0
2016-10-20 14:00:00,62.39,62.44,62.39,62.42,3975.0,53.2824,53.3251,53.2824,53.308,3975.0
2016-10-20 14:05:00,62.42,62.48,62.42,62.47,5363.0,53.308,53.3592,53.308,53.3507,5363.0
2016-10-20 14:10:00,62.46,62.46,62.44,62.46,3670.0,53.3421,53.3421,53.3251,53.3421,3670.0
2016-10-20 14:15:00,62.46,62.46,62.42,62.45,7786.0,53.3421,53.3421,53.308,53.3336,7786.0
2016-10-20 14:20:00,62.46,62.47,62.45,62.47,5917.0,53.3421,53.3507,53.3336,53.3507,5917.0
2016-10-20 14:25:00,62.46,62.5,62.45,62.49,3520.0,53.3421,53.3763,53.3336,53.3678,3520.0
2016-10-20 14:30:00,62.49,62.5,62.45,62.45,3679.0,53.3678,53.3763,53.3336,53.3336,3679.0
2016-10-20 14:35:00,62.44,62.48,62.44,62.46,7559.0,53.3251,53.3592,53.3251,53.3421,7559.0
2016-10-20 14:40:00,62.46,62.47,62.43,62.46,5422.0,53.3421,53.3507,53.3165,53.3421,5422.0
2016-10-20 14:45:00,62.46,62.52,62.45,62.5,15655.0,53.3421,53.3934,53.3336,53.3763,15655.0
2016-10-20 14:50:00,62.5,62.5,62.46,62.46,4990.0,53.3763,53.3763,53.3421,53.3421,4990.0
2016-10-20 14:55:00,62.46,62.48,62.46,62.48,5026.0,53.3421,53.3592,53.3421,53.3592,5026.0
2016-10-20 15:00:00,62.47,62.48,62.43,62.47,8967.0,53.3507,53.3592,53.3165,53.3507,8967.0
2016-10-20 15:05:00,62.47,62.48,62.45,62.48,8119.0,53.3507,53.3592,53.3336,53.3592,8119.0
2016-10-20 15:10:00,62.48,62.51,62.46,62.49,14481.0,53.3592,53.3848,53.3421,53.3678,14481.0
2016-10-20 15:15:00,62.49,62.49,62.44,62.45,6056.0,53.3678,53.3678,53.3251,53.3336,6056.0
2016-10-20 15:20:00,62.46,62.46,62.41,62.42,13490.0,53.3421,53.3421,53.2994,53.308,13490.0
2016-10-20 15:25:00,62.43,62.43,62.39,62.39,6384.0,53.3165,53.3165,53.2824,53.2824,6384.0
2016-10-20 15:30:00,62.4,62.41,62.38,62.41,11229.0,53.2909,53.2994,53.2738,53.2994,11229.0
2016-10-20 15:35:00,62.4,62.42,62.38,62.39,14013.0,53.2909,53.308,53.2738,53.2824,14013.0
2016-10-20 15:40:00,62.39,62.4,62.36,62.37,21503.0,53.2824,53.2909,53.2567,53.2653,21503.0
2016-10-20 15:45:00,62.38,62.45,62.37,62.42,25100.0,53.2738,53.3336,53.2653,53.308,25100.0
2016-10-20 15:50:00,62.43,62.48,62.43,62.44,33790.0,53.3165,53.3592,53.3165,53.3251,33790.0
2016-10-20 15:55:00,62.45,62.47,62.42,62.44,73462.0,53.3336,53.3507,53.308,53.3251,73462.0
2016-10-21 09:30:00,62.02,62.05,61.83,61.83,112550.0,52.9664,52.992,52.8041,52.8041,112550.0
2016-10-21 09:35:00,61.83,61.85,61.78,61.8,21099.0,52.8041,52.8212,52.7614,52.7785,21099.0
2016-10-21 09:40:00,61.77,61.78,61.66,61.71,17899.0,52.7529,52.7614,52.6589,52.7016,17899.0
2016-10-21 09:45:00,61.7,61.71,61.59,61.66,13802.0,52.6931,52.7016,52.5991,52.6589,13802.0
2016-10-21 09:50:00,61.66,61.7,61.63,61.64,11731.0,52.6589,52.6931,52.6333,52.6418,11731.0
2016-10-21 09:55:00,61.64,61.75,61.64,61.7,9328.0,52.6418,52.7358,52.6418,52.6931,9328.0
2016-10-21 10:00:00,61.7,61.76,61.66,61.75,15004.0,52.6931,52.7443,52.6589,52.7358,15004.0
2016-10-21 10:05:00,61.76,61.84,61.75,61.83,12934.0,52.7443,52.8126,52.7358,52.8041,12934.0
2016-10-21 10:10:00,61.84,61.85,61.78,61.82,5896.0,52.8126,52.8212,52.7614,52.7956,5896.0
2016-10-21 10:15:00,61.84,61.87,61.83,61.85,8520.0,52.8126,52.8383,52.8041,52.8212,8520.0
2016-10-21 10:20:00,61.86,61.91,61.85,61.86,14571.0,52.8297,52.8724,52.8212,52.8297,14571.0
2016-10-21 10:25:00,61.87,61.88,61.83,61.85,5899.0,52.8383,52.8468,52.8041,52.8212,5899.0
2016-10-21 10:30:00,61.85,61.92,61.85,61.87,10274.0,52.8212,52.881,52.8212,52.8383,10274.0
2016-10-21 10:35:00,61.87,61.9,61.86,61.87,9236.0,52.8383,52.8639,52.8297,52.8383,9236.0
2016-10-21 10:40:00,61.87,61.93,61.86,61.88,13981.0,52.8383,52.8895,52.8297,52.8468,13981.0
2016-10-21 10:45:00,61.88,61.89,61.85,61.87,6615.0,52.8468,52.8554,52.8212,52.8383,6615.0
2016-10-21 10:50:00,61.87,61.88,61.83,61.83,7934.0,52.8383,52.8468,52.8041,52.8041,7934.0
2016-10-21 10:55:00,61.84,61.85,61.8,61.85,9338.0,52.8126,52.8212,52.7785,52.8212,9338.0
2016-10-21 11:00:00,61.85,61.86,61.83,61.86,5000.0,52.8212,52.8297,52.8041,52.8297,5000.0
2016-10-21 11:05:00,61.85,61.89,61.83,61.88,18335.0,52.8212,52.8554,52.8041,52.8468,18335.0
2016-10-21 11:10:00,61.87,61.9,61.87,61.89,7826.0,52.8383,52.8639,52.8383,52.8554,7826.0
2016-10-21 11:15:00,61.89,61.98,61.87,61.97,12240.0,52.8554,52.9322,52.8383,52.9237,12240.0
2016-10-21 11:20:00,61.97,61.98,61.96,61.98,11814.0,52.9237,52.9322,52.9151,52.9322,11814.0
2016-10-21 11:25:00,61.98,62.01,61.96,62.0,20558.0,52.9322,52.9578,52.9151,52.9493,20558.0
2016-10-21 11:30:00,62.01,62.02,61.98,62.02,17472.0,52.9578,52.9664,52.9322,52.9664,17472.0
2016-10-21 11:35:00,62.02,62.02,61.98,62.0,11080.0,52.9664,52.9664,52.9322,52.9493,11080.0
2016-10-21 11:40:00,62.01,62.03,62.0,62.03,6300.0,52.9578,52.9749,52.9493,52.9749,6300.0
2016-10-21 11:45:00,62.03,62.1,62.03,62.1,14693.0,52.9749,53.0347,52.9749,53.0347,14693.0
2016-10-21 11:50:00,62.11,62.11,62.09,62.1,4488.0,53.0432,53.0432,53.0262,53.0347,4488.0
2016-10-21 11:55:00,62.1,62.1,62.08,62.1,9170.0,53.0347,53.0347,53.0176,53.0347,9170.0
2016-10-21 12:00:00,62.1,62.11,62.08,62.1,16505.0,53.0347,53.0432,53.0176,53.0347,16505.0
2016-10-21 12:05:00,62.1,62.1,62.05,62.05,6619.0,53.0347,53.0347,52.992,52.992,6619.0
2016-10-21 12:10:00,62.04,62.05,61.99,61.99,9240.0,52.9835,52.992,52.9408,52.9408,9240.0
2016-10-21 12:15:00,61.99,62.04,61.99,62.02,6077.0,52.9408,52.9835,52.9408,52.9664,6077.0
2016-10-21 12:20:00,62.02,62.02,62.01,62.01,2857.0,52.9664,52.9664,52.9578,52.9578,2857.0
2016-10-21 12:25:00,62.01,62.04,61.99,62.04,6595.0,52.9578,52.9835,52.9408,52.9835,6595.0
2016-10-21 12:30:00,62.03,62.03,62.0,62.01,3000.0,52.9749,52.9749,52.9493,52.9578,3000.0
2016-10-21 12:35:00,62.01,62.02,61.99,61.99,4209.0,52.9578,52.9664,52.9408,52.9408,4209.0
2016-10-21 12:40:00,61.99,62.0,61.97,61.98,12197.0,52.9408,52.9493,52.9237,52.9322,12197.0
2016-10-21 12:45:00,61.97,61.98,61.94,61.98,5534.0,52.9237,52.9322,52.8981,52.9322,5534.0
2016-10-21 12:50:00,61.97,62.04,61.96,62.04,13003.0,52.9237,52.9835,52.9151,52.9835,13003.0
2016-10-21 12:55:00,62.05,62.06,62.03,62.05,4993.0,52.992,53.0005,52.9749,52.992,4993.0
2016-10-21 13:00:00,62.05,62.08,62.05,62.06,6467.0,52.992,53.0176,52.992,53.0005,6467.0
2016-10-21 13:05:00,62.05,62.08,62.04,62.08,4053.0,52.992,53.0176,52.9835,53.0176,4053.0
2016-10-21 13:10:00,62.07,62.1,62.06,62.1,4046.0,53.0091,53.0347,53.0005,53.0347,4046.0
2016-10-21 13:15:00,62.1,62.15,62.09,62.14,11727.0,53.0347,53.0774,53.0262,53.0689,11727.0
2016-10-21 13:20:00,62.13,62.13,62.08,62.1,4566.0,53.0603,53.0603,53.0176,53.0347,4566.0
2016-10-21 13:25:00,62.1,62.11,62.08,62.08,3378.0,53.0347,53.0432,53.0176,53.0176,3378.0
2016-10-21 13:30:00,62.08,62.11,62.06,62.07,5204.0,53.0176,53.0432,53.0005,53.0091,5204.0
2016-10-21 13:35:00,62.08,62.09,62.07,62.09,3200.0,53.0176,53.0262,53.0091,53.0262,3200.0
2016-10-21 13:40:00,62.09,62.14,62.08,62.12,3817.0,53.0262,53.0689,53.0176,53.0518,3817.0
2016-10-21 13:45:00,62.13,62.16,62.12,62.14,5681.0,53.0603,53.0859,53.0518,53.0689,5681.0
2016-10-21 13:50:00,62.15,62.17,62.13,62.14,5929.0,53.0774,53.0945,53.0603,53.0689,5929.0
2016-10-21 13:55:00,62.13,62.17,62.12,62.17,9872.0,53.0603,53.0945,53.0518,53.0945,9872.0
2016-10-21 14:00:00,62.16,62.19,62.13,62.14,6683.0,53.0859,53.1116,53.0603,53.0689,6683.0
2016-10-21 14:05:00,62.14,62.17,62.13,62.14,6021.0,53.0689,53.0945,53.0603,53.0689,6021.0
2016-10-21 14:10:00,62.14,62.17,62.13,62.16,6884.0,53.0689,53.0945,53.0603,53.0859,6884.0
2016-10-21 14:15:00,62.16,62.2,62.15,62.19,3827.0,53.0859,53.1201,53.0774,53.1116,3827.0
2016-10-21 14:20:00,62.18,62.19,62.16,62.18,11068.0,53.103,53.1116,53.0859,53.103,11068.0
2016-10-21 14:25:00,62.18,62.24,62.17,62.2,26598.0,53.103,53.1543,53.0945,53.1201,26598.0
2016-10-21 14:30:00,62.21,62.25,62.19,62.24,10561.0,53.1286,53.1628,53.1116,53.1543,10561.0
2016-10-21 14:35:00,62.24,62.25,62.22,62.23,5691.0,53.1543,53.1628,53.1372,53.1457,5691.0
2016-10-21 14:40:00,62.23,62.25,62.22,62.25,6224.0,53.1457,53.1628,53.1372,53.1628,6224.0
2016-10-21 14:45:00,62.25,62.26,62.2,62.21,4834.0,53.1628,53.1713,53.1201,53.1286,4834.0
2016-10-21 14:50:00,62.21,62.23,62.2,62.22,5639.0,53.1286,53.1457,53.1201,53.1372,5639.0
2016-10-21 14:55:00,62.22,62.24,62.2,62.22,14327.0,53.1372,53.1543,53.1201,53.1372,14327.0
2016-10-21 15:00:00,62.21,62.22,62.17,62.18,8048.0,53.1286,53.1372,53.0945,53.103,8048.0
2016-10-21 15:05:00,62.19,62.21,62.18,62.2,10707.0,53.1116,53.1286,53.103,53.1201,10707.0
2016-10-21 15:10:00,62.2,62.22,62.2,62.2,4570.0,53.1201,53.1372,53.1201,53.1201,4570.0
2016-10-21 15:15:00,62.21,62.21,62.18,62.19,4798.0,53.1286,53.1286,53.103,53.1116,4798.0
2016-10-21 15:20:00,62.19,62.19,62.12,62.12,27081.0,53.1116,53.1116,53.0518,53.0518,27081.0
2016-10-21 15:25:00,62.12,62.13,62.12,62.13,4905.0,53.0518,53.0603,53.0518,53.0603,4905.0
2016-10-21 15:30:00,62.13,62.13,62.11,62.12,10045.0,53.0603,53.0603,53.0432,53.0518,10045.0
2016-10-21 15:35:00,62.12,62.15,62.1,62.15,18272.0,53.0518,53.0774,53.0347,53.0774,18272.0
2016-10-21 15:40:00,62.15,62.21,62.14,62.21,11920.0,53.0774,53.1286,53.0689,53.1286,11920.0
2016-10-21 15:45:00,62.2,62.22,62.19,62.2,18203.0,53.1201,53.1372,53.1116,53.1201,18203.0
2016-10-21 15:50:00,62.2,62.24,62.19,62.23,38044.0,53.1201,53.1543,53.1116,53.1457,38044.0
2016-10-21 15:55:00,62.23,62.25,62.2,62.21,64953.0,53.1457,53.1628,53.1201,53.1286,64953.0
2016-10-24 09:30:00,62.4,62.71,62.4,62.61,28224.0,53.2909,53.5556,53.2909,53.4702,28224.0
2016-10-24 09:35:00,62.6,62.68,62.54,62.62,9550.0,53.4617,53.53,53.4105,53.4788,9550.0
2016-10-24 09:40:00,62.61,62.66,62.5,62.56,14025.0,53.4702,53.5129,53.3763,53.4275,14025.0
2016-10-24 09:45:00,62.57,62.6,62.55,62.6,6191.0,53.4361,53.4617,53.419,53.4617,6191.0
2016-10-24 09:50:00,62.59,62.62,62.56,62.58,6451.0,53.4532,53.4788,53.4275,53.4446,6451.0
2016-10-24 09:55:00,62.59,62.68,62.58,62.64,9750.0,53.4532,53.53,53.4446,53.4959,9750.0
2016-10-24 10:00:00,62.64,62.66,62.6,62.63,6473.0,53.4959,53.5129,53.4617,53.4873,6473.0
2016-10-24 10:05:00,62.63,62.64,62.54,62.56,7781.0,53.4873,53.4959,53.4105,53.4275,7781.0
2016-10-24 10:10:00,62.56,62.58,62.54,62.54,2857.0,53.4275,53.4446,53.4105,53.4105,2857.0
2016-10-24 10:15:00,62.53,62.59,62.5,62.57,7714.0,53.4019,53.4532,53.3763,53.4361,7714.0
2016-10-24 10:20:00,62.58,62.58,62.5,62.57,7325.0,53.4446,53.4446,53.3763,53.4361,7325.0
2016-10-24 10:25:00,62.57,62.59,62.52,62.52,6518.0,53.4361,53.4532,53.3934,53.3934,6518.0
2016-10-24 10:30:00,62.53,62.56,62.49,62.54,12314.0,53.4019,53.4275,53.3678,53.4105,12314.0
2016-10-24 10:35:00,62.54,62.58,62.54,62.56,9628.0,53.4105,53.4446,53.4105,53.4275,9628.0
2016-10-24 10:40:00,62.56,62.56,62.51,62.52,4100.0,53.4275,53.4275,53.3848,53.3934,4100.0
2016-10-24 10:45:00,62.49,62.53,62.49,62.5,4521.0,53.3678,53.4019,53.3678,53.3763,4521.0
2016-10-24 10:50:00,62.5,62.5,62.45,62.49,7803.0,53.3763,53.3763,53.3336,53.3678,7803.0
2016-10-24 10:55:00,62.5,62.56,62.48,62.54,31114.0,53.3763,53.4275,53.3592,53.4105,31114.0
2016-10-24 11:00:00,62.55,62.59,62.54,62.59,6003.0,53.419,53.4532,53.4105,53.4532,6003.0
2016-10-24 11:05:00,62.58,62.59,62.54,62.54,31601.0,53.4446,53.4532,53.4105,53.4105,31601.0
2016-10-24 11:10:00,62.56,62.59,62.55,62.59,5054.0,53.4275,53.4532,53.419,53.4532,5054.0
2016-10-24 11:15:00,62.59,62.64,62.58,62.63,7309.0,53.4532,53.4959,53.4446,53.4873,7309.0
2016-10-24 11:20:00,62.62,62.63,62.61,62.62,11941.0,53.4788,53.4873,53.4702,53.4788,11941.0
2016-10-24 11:25:00,62.62,62.63,62.61,62.62,56484.0,53.4788,53.4873,53.4702,53.4788,56484.0
2016-10-24 11:30:00,62.62,62.62,62.57,62.62,13481.0,53.4788,53.4788,53.4361,53.4788,13481.0
2016-10-24 11:35:00,62.61,62.62,62.58,62.59,3357.0,53.4702,53.4788,53.4446,53.4532,3357.0
2016-10-24 11:40:00,62.58,62.6,62.58,62.6,12432.0,53.4446,53.4617,53.4446,53.4617,12432.0
2016-10-24 11:45:00,62.6,62.6,62.55,62.56,12279.0,53.4617,53.4617,53.419,53.4275,12279.0
2016-10-24 11:50:00,62.55,62.56,62.52,62.53,13795.0,53.419,53.4275,53.3934,53.4019,13795.0
2016-10-24 11:55:00,62.52,62.53,62.49,62.49,8994.0,53.3934,53.4019,53.3678,53.3678,8994.0
2016-10-24 12:00:00,62.5,62.55,62.49,62.55,14186.0,53.3763,53.419,53.3678,53.419,14186.0
2016-10-24 12:05:00,62.55,62.62,62.55,62.62,17534.0,53.419,53.4788,53.419,53.4788,17534.0
2016-10-24 12:10:00,62.61,62.62,62.6,62.62,7663.0,53.4702,53.4788,53.4617,53.4788,7663.0
2016-10-24 12:15:00,62.62,62.63,62.58,62.58,9929.0,53.4788,53.4873,53.4446,53.4446,9929.0
2016-10-24 12:20:00,62.58,62.64,62.58,62.64,17597.0,53.4446,53.4959,53.4446,53.4959,17597.0
2016-10-24 12:25:00,62.63,62.63,62.61,62.62,5927.0,53.4873,53.4873,53.4702,53.4788,5927.0
2016-10-24 12:30:00,62.62,62.62,62.57,62.58,13431.0,53.4788,53.4788,53.4361,53.4446,13431.0
2016-10-24 12:35:00,62.58,62.58,62.54,62.54,8158.0,53.4446,53.4446,53.4105,53.4105,8158.0
2016-10-24 12:40:00,62.54,62.59,62.53,62.58,6856.0,53.4105,53.4532,53.4019,53.4446,6856.0
2016-10-24 12:45:00,62.58,62.58,62.56,62.56,10163.0,53.4446,53.4446,53.4275,53.4275,10163.0
2016-10-24 12:50:00,62.57,62.59,62.56,62.59,3359.0,53.4361,53.4532,53.4275,53.4532,3359.0
2016-10-24 12:55:00,62.61,62.62,62.6,62.62,7844.0,53.4702,53.4788,53.4617,53.4788,7844.0
2016-10-24 13:00:00,62.63,62.64,62.61,62.62,5163.0,53.4873,53.4959,53.4702,53.4788,5163.0
2016-10-24 13:05:00,62.61,62.63,62.59,62.62,5080.0,53.4702,53.4873,53.4532,53.4788,5080.0
2016-10-24 13:10:00,62.61,62.62,62.58,62.59,4581.0,53.4702,53.4788,53.4446,53.4532,4581.0
2016-10-24 13:15:00,62.58,62.59,62.57,62.59,11582.0,53.4446,53.4532,53.4361,53.4532,11582.0
2016-10-24 13:20:00,62.58,62.61,62.57,62.6,9479.0,53.4446,53.4702,53.4361,53.4617,9479.0
2016-10-24 13:25:00,62.6,62.6,62.59,62.6,2428.0,53.4617,53.4617,53.4532,53.4617,2428.0
2016-10-24 13:30:00,62.6,62.61,62.59,62.61,3893.0,53.4617,53.4702,53.4532,53.4702,3893.0
2016-10-24 13:35:00,62.61,62.61,62.57,62.57,6583.0,53.4702,53.4702,53.4361,53.4361,6583.0
2016-10-24 13:40:00,62.58,62.6,62.57,62.58,14133.0,53.4446,53.4617,53.4361,53.4446,14133.0
2016-10-24 13:45:00,62.58,62.58,62.57,62.58,3340.0,53.4446,53.4446,53.4361,53.4446,3340.0
2016-10-24 13:50:00,62.58,62.62,62.57,62.62,11258.0,53.4446,53.4788,53.4361,53.4788,11258.0
2016-10-24 13:55:00,62.62,62.64,62.6,62.61,6218.0,53.4788,53.4959,53.4617,53.4702,6218.0
2016-10-24 14:00:00,62.6,62.6,62.58,62.59,9928.0,53.4617,53.4617,53.4446,53.4532,9928.0
2016-10-24 14:05:00,62.58,62.59,62.58,62.58,1997.0,53.4446,53.4532,53.4446,53.4446,1997.0
2016-10-24 14:10:00,62.59,62.59,62.57,62.58,14976.0,53.4532,53.4532,53.4361,53.4446,14976.0
2016-10-24 14:15:00,62.57,62.57,62.55,62.55,5110.0,53.4361,53.4361,53.419,53.419,5110.0
2016-10-24 14:20:00,62.55,62.62,62.55,62.61,7678.0,53.419,53.4788,53.419,53.4702,7678.0
2016-10-24 14:25:00,62.61,62.61,62.6,62.61,1900.0,53.4702,53.4702,53.4617,53.4702,1900.0
2016-10-24 14:30:00,62.61,62.63,62.61,62.62,3220.0,53.4702,53.4873,53.4702,53.4788,3220.0
2016-10-24 14:35:00,62.61,62.62,62.6,62.61,8471.0,53.4702,53.4788,53.4617,53.4702,8471.0
2016-10-24 14:40:00,62.61,62.62,62.59,62.59,5765.0,53.4702,53.4788,53.4532,53.4532,5765.0
2016-10-24 14:45:00,62.59,62.6,62.57,62.59,6109.0,53.4532,53.4617,53.4361,53.4532,6109.0
2016-10-24 14:50:00,62.59,62.59,62.58,62.59,3012.0,53.4532,53.4532,53.4446,53.4532,3012.0
2016-10-24 14:55:00,62.58,62.63,62.58,62.63,4708.0,53.4446,53.4873,53.4446,53.4873,4708.0
2016-10-24 15:00:00,62.64,62.64,62.63,62.64,2420.0,53.4959,53.4959,53.4873,53.4959,2420.0
2016-10-24 15:05:00,62.63,62.64,62.58,62.59,10620.0,53.4873,53.4959,53.4446,53.4532,10620.0
2016-10-24 15:10:00,62.59,62.61,62.58,62.59,13222.0,53.4532,53.4702,53.4446,53.4532,13222.0
2016-10-24 15:15:00,62.58,62.59,62.53,62.55,15557.0,53.4446,53.4532,53.4019,53.419,15557.0
2016-10-24 15:20:00,62.55,62.55,62.52,62.52,7493.0,53.419,53.419,53.3934,53.3934,7493.0
2016-10-24 15:25:00,62.53,62.56,62.51,62.56,8180.0,53.4019,53.4275,53.3848,53.4275,8180.0
2016-10-24 15:30:00,62.56,62.58,62.56,62.58,8564.0,53.4275,53.4446,53.4275,53.4446,8564.0
2016-10-24 15:35:00,62.58,62.64,62.58,62.64,17595.0,53.4446,53.4959,53.4446,53.4959,17595.0
2016-10-24 15:40:00,62.64,62.65,62.6,62.61,17680.0,53.4959,53.5044,53.4617,53.4702,17680.0
2016-10-24 15:45:00,62.62,62.62,62.57,62.58,25656.0,53.4788,53.4788,53.4361,53.4446,25656.0
2016-10-24 15:50:00,62.58,62.6,62.56,62.57,39105.0,53.4446,53.4617,53.4275,53.4361,39105.0
2016-10-24 15:55:00,62.56,62.6,62.54,62.54,88224.0,53.4275,53.4617,53.4105,53.4105,88224.0
2016-10-25 09:30:00,62.48,62.55,62.38,62.41,19930.0,53.3592,53.419,53.2738,53.2994,19930.0
2016-10-25 09:35:00,62.39,62.54,62.33,62.54,11926.0,53.2824,53.4105,53.2311,53.4105,11926.0
2016-10-25 09:40:00,62.53,62.53,62.42,62.49,9804.0,53.4019,53.4019,53.308,53.3678,9804.0
2016-10-25 09:45:00,62.49,62.55,62.47,62.47,19697.0,53.3678,53.419,53.3507,53.3507,19697.0
2016-10-25 09:50:00,62.47,62.57,62.43,62.55,40532.0,53.3507,53.4361,53.3165,53.419,40532.0
2016-10-25 09:55:00,62.57,62.63,62.57,62.6,17919.0,53.4361,53.4873,53.4361,53.4617,17919.0
2016-10-25 10:00:00,62.61,62.8,62.6,62.78,27895.0,53.4702,53.6325,53.4617,53.6154,27895.0
2016-10-25 10:05:00,62.78,62.87,62.78,62.87,18906.0,53.6154,53.6923,53.6154,53.6923,18906.0
2016-10-25 10:10:00,62.86,62.9,62.85,62.86,19667.0,53.6838,53.7179,53.6752,53.6838,19667.0
2016-10-25 10:15:00,62.86,62.91,62.84,62.91,13662.0,53.6838,53.7265,53.6667,53.7265,13662.0
2016-10-25 10:20:00,62.91,62.94,62.89,62.92,18138.0,53.7265,53.7521,53.7094,53.735,18138.0
2016-10-25 10:25:00,62.92,63.01,62.91,62.99,19691.0,53.735,53.8119,53.7265,53.7948,19691.0
2016-10-25 10:30:00,62.98,62.99,62.87,62.9,23703.0,53.7862,53.7948,53.6923,53.7179,23703.0
2016-10-25 10:35:00,62.89,62.98,62.88,62.98,7468.0,53.7094,53.7862,53.7008,53.7862,7468.0
2016-10-25 10:40:00,62.97,63.03,62.96,63.03,14638.0,53.7777,53.8289,53.7692,53.8289,14638.0
2016-10-25 10:45:00,63.03,63.12,63.03,63.12,20785.0,53.8289,53.9058,53.8289,53.9058,20785.0
2016-10-25 10:50:00,63.11,63.12,63.02,63.03,26343.0,53.8973,53.9058,53.8204,53.8289,26343.0
2016-10-25 10:55:00,63.03,63.08,62.99,63.07,21536.0,53.8289,53.8716,53.7948,53.8631,21536.0
2016-10-25 11:00:00,63.08,63.1,63.04,63.1,13050.0,53.8716,53.8887,53.8375,53.8887,13050.0
2016-10-25 11:05:00,63.1,63.11,63.08,63.08,10631.0,53.8887,53.8973,53.8716,53.8716,10631.0
2016-10-25 11:10:00,63.09,63.23,63.08,63.2,27185.0,53.8802,53.9997,53.8716,53.9741,27185.0
2016-10-25 11:15:00,63.2,63.22,63.17,63.21,29463.0,53.9741,53.9912,53.9485,53.9827,29463.0
2016-10-25 11:20:00,63.21,63.22,63.11,63.21,20731.0,53.9827,53.9912,53.8973,53.9827,20731.0
2016-10-25 11:25:00,63.21,63.32,63.19,63.32,30968.0,53.9827,54.0766,53.9656,54.0766,30968.0
2016-10-25 11:30:00,63.32,63.39,63.27,63.38,26497.0,54.0766,54.1364,54.0339,54.1278,26497.0
2016-10-25 11:35:00,63.38,63.39,63.32,63.32,21399.0,54.1278,54.1364,54.0766,54.0766,21399.0
2016-10-25 11:40:00,63.32,63.35,63.29,63.3,17759.0,54.0766,54.1022,54.051,54.0595,17759.0
2016-10-25 11:45:00,63.3,63.3,63.17,63.17,24859.0,54.0595,54.0595,53.9485,53.9485,24859.0
2016-10-25 11:50:00,63.17,63.21,63.16,63.2,22105.0,53.9485,53.9827,53.94,53.9741,22105.0
2016-10-25 11:55:00,63.2,63.2,63.18,63.19,9150.0,53.9741,53.9741,53.957,53.9656,9150.0
2016-10-25 12:00:00,63.19,63.19,63.1,63.13,26869.0,53.9656,53.9656,53.8887,53.9143,26869.0
2016-10-25 12:05:00,63.14,63.15,63.08,63.08,10277.0,53.9229,53.9314,53.8716,53.8716,10277.0
2016-10-25 12:10:00,63.08,63.21,63.08,63.2,18411.0,53.8716,53.9827,53.8716,53.9741,18411.0
2016-10-25 12:15:00,63.2,63.21,63.12,63.16,28424.0,53.9741,53.9827,53.9058,53.94,28424.0
2016-10-25 12:20:00,63.15,63.15,63.08,63.13,10218.0,53.9314,53.9314,53.8716,53.9143,10218.0
2016-10-25 12:25:00,63.15,63.16,63.11,63.11,10589.0,53.9314,53.94,53.8973,53.8973,10589.0
2016-10-25 12:30:00,63.11,63.14,63.09,63.13,11446.0,53.8973,53.9229,53.8802,53.9143,11446.0
2016-10-25 12:35:00,63.14,63.14,63.08,63.09,8684.0,53.9229,53.9229,53.8716,53.8802,8684.0
2016-10-25 12:40:00,63.09,63.14,63.08,63.14,14232.0,53.8802,53.9229,53.8716,53.9229,14232.0
2016-10-25 12:45:00,63.15,63.23,63.14,63.17,17080.0,53.9314,53.9997,53.9229,53.9485,17080.0
2016-10-25 12:50:00,63.16,63.17,63.11,63.17,11439.0,53.94,53.9485,53.8973,53.9485,11439.0
2016-10-25 12:55:00,63.17,63.18,63.11,63.11,13571.0,53.9485,53.957,53.8973,53.8973,13571.0
2016-10-25 13:00:00,63.11,63.15,63.11,63.15,7870.0,53.8973,53.9314,53.8973,53.9314,7870.0
2016-10-25 13:05:00,63.14,63.15,63.13,63.14,10859.0,53.9229,53.9314,53.9143,53.9229,10859.0
2016-10-25 13:10:00,63.14,63.2,63.14,63.2,12243.0,53.9229,53.9741,53.9229,53.9741,12243.0
2016-10-25 13:15:00,63.2,63.21,63.16,63.16,14735.0,53.9741,53.9827,53.94,53.94,14735.0
2016-10-25 13:20:00,63.17,63.19,63.14,63.18,14500.0,53.9485,53.9656,53.9229,53.957,14500.0
2016-10-25 13:25:00,63.19,63.21,63.15,63.15,14312.0,53.9656,53.9827,53.9314,53.9314,14312.0
2016-10-25 13:30:00,63.16,63.17,63.13,63.14,10422.0,53.94,53.9485,53.9143,53.9229,10422.0
2016-10-25 13:35:00,63.14,63.15,63.09,63.15,12094.0,53.9229,53.9314,53.8802,53.9314,12094.0
2016-10-25 13:40:00,63.13,63.21,63.13,63.19,9314.0,53.9143,53.9827,53.9143,53.9656,9314.0
2016-10-25 13:45:00,63.18,63.19,63.17,63.17,6890.0,53.957,53.9656,53.9485,53.9485,6890.0
2016-10-25 13:50:00,63.17,63.2,63.14,63.14,21687.0,53.9485,53.9741,53.9229,53.9229,21687.0
2016-10-25 13:55:00,63.14,63.14,63.11,63.12,7619.0,53.9229,53.9229,53.8973,53.9058,7619.0
2016-10-25 14:00:00,63.13,63.21,63.12,63.17,22640.0,53.9143,53.9827,53.9058,53.9485,22640.0
2016-10-25 14:05:00,63.16,63.21,63.15,63.21,11694.0,53.94,53.9827,53.9314,53.9827,11694.0
2016-10-25 14:10:00,63.2,63.24,63.18,63.22,24741.0,53.9741,54.0083,53.957,53.9912,24741.0
2016-10-25 14:15:00,63.21,63.27,63.21,63.27,13546.0,53.9827,54.0339,53.9827,54.0339,13546.0
2016-10-25 14:20:00,63.26,63.27,63.21,63.23,16285.0,54.0254,54.0339,53.9827,53.9997,16285.0
2016-10-25 14:25:00,63.23,63.34,63.22,63.31,59524.0,53.9997,54.0937,53.9912,54.0681,59524.0
2016-10-25 14:30:00,63.31,63.33,63.14,63.15,56492.0,54.0681,54.0851,53.9229,53.9314,56492.0
2016-10-25 14:35:00,63.15,63.15,63.05,63.07,39014.0,53.9314,53.9314,53.846,53.8631,39014.0
2016-10-25 14:40:00,63.07,63.08,63.0,63.02,20266.0,53.8631,53.8716,53.8033,53.8204,20266.0
2016-10-25 14:45:00,63.01,63.07,63.01,63.01,37101.0,53.8119,53.8631,53.8119,53.8119,37101.0
2016-10-25 14:50:00,63.0,63.09,63.0,63.09,16783.0,53.8033,53.8802,53.8033,53.8802,16783.0
2016-10-25 14:55:00,63.08,63.09,63.01,63.01,21777.0,53.8716,53.8802,53.8119,53.8119,21777.0
2016-10-25 15:00:00,63.01,63.05,63.0,63.01,20049.0,53.8119,53.846,53.8033,53.8119,20049.0
2016-10-25 15:05:00,63.02,63.02,62.98,63.0,27325.0,53.8204,53.8204,53.7862,53.8033,27325.0
2016-10-25 15:10:00,63.0,63.05,62.98,63.01,45009.0,53.8033,53.846,53.7862,53.8119,45009.0
2016-10-25 15:15:00,62.99,63.0,62.92,62.92,24553.0,53.7948,53.8033,53.735,53.735,24553.0
2016-10-25 15:20:00,62.92,62.93,62.86,62.86,32303.0,53.735,53.7435,53.6838,53.6838,32303.0
2016-10-25 15:25:00,62.85,62.87,62.83,62.83,27693.0,53.6752,53.6923,53.6581,53.6581,27693.0
2016-10-25 15:30:00,62.83,62.86,62.81,62.84,41461.0,53.6581,53.6838,53.6411,53.6667,41461.0
2016-10-25 15:35:00,62.85,62.85,62.81,62.81,39374.0,53.6752,53.6752,53.6411,53.6411,39374.0
2016-10-25 15:40:00,62.82,62.82,62.79,62.8,44356.0,53.6496,53.6496,53.624,53.6325,44356.0
2016-10-25 15:45:00,62.79,62.8,62.74,62.8,64323.0,53.624,53.6325,53.5813,53.6325,64323.0
2016-10-25 15:50:00,62.79,62.8,62.72,62.73,76853.0,53.624,53.6325,53.5642,53.5727,76853.0
2016-10-25 15:55:00,62.73,62.8,62.72,62.75,150530.0,53.5727,53.6325,53.5642,53.5898,150530.0
2016-10-26 09:30:00,64.04,64.1,63.29,63.34,78367.0,54.6915,54.7427,54.051,54.0937,78367.0
2016-10-26 09:35:00,63.29,63.38,63.21,63.22,25495.0,54.051,54.1278,53.9827,53.9912,25495.0
2016-10-26 09:40:00,63.22,63.28,63.13,63.14,29802.0,53.9912,54.0424,53.9143,53.9229,29802.0
2016-10-26 09:45:00,63.14,63.24,63.01,63.12,39060.0,53.9229,54.0083,53.8119,53.9058,39060.0
2016-10-26 09:50:00,63.13,63.43,62.96,63.38,46824.0,53.9143,54.1705,53.7692,54.1278,46824.0
2016-10-26 09:55:00,63.36,63.6,63.35,63.49,37894.0,54.1108,54.3157,54.1022,54.2218,37894.0
2016-10-26 10:00:00,63.46,63.46,63.29,63.32,20200.0,54.1962,54.1962,54.051,54.0766,20200.0
2016-10-26 10:05:00,63.32,63.54,63.25,63.4,38344.0,54.0766,54.2645,54.0168,54.1449,38344.0
2016-10-26 10:10:00,63.43,63.49,63.34,63.41,34891.0,54.1705,54.2218,54.0937,54.1535,34891.0
2016-10-26 10:15:00,63.39,63.53,63.37,63.47,38638.0,54.1364,54.2559,54.1193,54.2047,38638.0
2016-10-26 10:20:00,63.48,63.77,63.48,63.75,62442.0,54.2132,54.4609,54.2132,54.4438,62442.0
2016-10-26 10:25:00,63.74,63.89,63.7,63.78,38301.0,54.4353,54.5634,54.4011,54.4695,38301.0
2016-10-26 10:30:00,63.79,63.81,63.7,63.74,25699.0,54.478,54.4951,54.4011,54.4353,25699.0
2016-10-26 10:35:00,63.72,64.07,63.68,64.05,50631.0,54.4182,54.7171,54.384,54.7,50631.0
2016-10-26 10:40:00,64.05,64.05,63.88,63.89,17439.0,54.7,54.7,54.5549,54.5634,17439.0
2016-10-26 10:45:00,63.88,63.96,63.88,63.91,23089.0,54.5549,54.6232,54.5549,54.5805,23089.0
2016-10-26 10:50:00,63.91,63.98,63.87,63.96,17326.0,54.5805,54.6403,54.5463,54.6232,17326.0
2016-10-26 10:55:00,63.96,64.25,63.95,64.25,48371.0,54.6232,54.8708,54.6146,54.8708,48371.0
2016-10-26 11:00:00,64.25,64.25,64.12,64.12,31233.0,54.8708,54.8708,54.7598,54.7598,31233.0
2016-10-26 11:05:00,64.12,64.13,63.97,63.97,19198.0,54.7598,54.7684,54.6317,54.6317,19198.0
2016-10-26 11:10:00,63.95,63.98,63.87,63.94,37845.0,54.6146,54.6403,54.5463,54.6061,37845.0
2016-10-26 11:15:00,63.95,63.95,63.75,63.82,53994.0,54.6146,54.6146,54.4438,54.5036,53994.0
2016-10-26 11:20:00,63.81,63.97,63.81,63.94,13482.0,54.4951,54.6317,54.4951,54.6061,13482.0
2016-10-26 11:25:00,63.95,64.02,63.9,64.01,22145.0,54.6146,54.6744,54.5719,54.6659,22145.0
2016-10-26 11:30:00,64.02,64.13,64.01,64.08,22531.0,54.6744,54.7684,54.6659,54.7257,22531.0
2016-10-26 11:35:00,64.08,64.12,64.07,64.1,7396.0,54.7257,54.7598,54.7171,54.7427,7396.0
2016-10-26 11:40:00,64.09,64.09,63.99,64.06,13648.0,54.7342,54.7342,54.6488,54.7086,13648.0
2016-10-26 11:45:00,64.06,64.14,64.04,64.12,18489.0,54.7086,54.7769,54.6915,54.7598,18489.0
2016-10-26 11:50:00,64.12,64.21,64.11,64.13,18705.0,54.7598,54.8367,54.7513,54.7684,18705.0
2016-10-26 11:55:00,64.13,64.2,64.11,64.2,20937.0,54.7684,54.8281,54.7513,54.8281,20937.0
2016-10-26 12:00:00,64.2,64.2,64.05,64.05,18312.0,54.8281,54.8281,54.7,54.7,18312.0
2016-10-26 12:05:00,64.04,64.05,64.0,64.02,15555.0,54.6915,54.7,54.6573,54.6744,15555.0
2016-10-26 12:10:00,64.01,64.07,64.01,64.05,23176.0,54.6659,54.7171,54.6659,54.7,23176.0
2016-10-26 12:15:00,64.04,64.09,64.03,64.07,14669.0,54.6915,54.7342,54.683,54.7171,14669.0
2016-10-26 12:20:00,64.06,64.08,64.04,64.06,9538.0,54.7086,54.7257,54.6915,54.7086,9538.0
2016-10-26 12:25:00,64.06,64.11,64.05,64.08,8874.0,54.7086,54.7513,54.7,54.7257,8874.0
2016-10-26 12:30:00,64.07,64.07,64.03,64.04,12568.0,54.7171,54.7171,54.683,54.6915,12568.0
2016-10-26 12:35:00,64.04,64.1,64.03,64.08,9191.0,54.6915,54.7427,54.683,54.7257,9191.0
2016-10-26 12:40:00,64.08,64.09,64.05,64.08,15572.0,54.7257,54.7342,54.7,54.7257,15572.0
2016-10-26 12:45:00,64.09,64.1,64.06,64.07,11214.0,54.7342,54.7427,54.7086,54.7171,11214.0
2016-10-26 12:50:00,64.07,64.1,64.03,64.07,15386.0,54.7171,54.7427,54.683,54.7171,15386.0
2016-10-26 12:55:00,64.07,64.08,64.05,64.06,8133.0,54.7171,54.7257,54.7,54.7086,8133.0
2016-10-26 13:00:00,64.06,64.06,64.05,64.06,7146.0,54.7086,54.7086,54.7,54.7086,7146.0
2016-10-26 13:05:00,64.06,64.06,63.96,63.96,15848.0,54.7086,54.7086,54.6232,54.6232,15848.0
2016-10-26 13:10:00,63.95,63.96,63.86,63.87,15735.0,54.6146,54.6232,54.5378,54.5463,15735.0
2016-10-26 13:15:00,63.87,63.89,63.85,63.87,10493.0,54.5463,54.5634,54.5292,54.5463,10493.0
2016-10-26 13:20:00,63.87,63.9,63.84,63.86,12451.0,54.5463,54.5719,54.5207,54.5378,12451.0
2016-10-26 13:25:00,63.86,63.9,63.86,63.87,12424.0,54.5378,54.5719,54.5378,54.5463,12424.0
2016-10-26 13:30:00,63.88,63.93,63.87,63.92,10581.0,54.5549,54.5976,54.5463,54.589,10581.0
2016-10-26 13:35:00,63.92,63.94,63.9,63.9,11843.0,54.589,54.6061,54.5719,54.5719,11843.0
2016-10-26 13:40:00,63.92,63.92,63.87,63.9,14420.0,54.589,54.589,54.5463,54.5719,14420.0
2016-10-26 13:45:00,63.9,63.93,63.9,63.9,6820.0,54.5719,54.5976,54.5719,54.5719,6820.0
2016-10-26 13:50:00,63.9,63.91,63.88,63.91,9175.0,54.5719,54.5805,54.5549,54.5805,9175.0
2016-10-26 13:55:00,63.9,63.92,63.89,63.9,4430.0,54.5719,54.589,54.5634,54.5719,4430.0
2016-10-26 14:00:00,63.89,63.9,63.8,63.82,21160.0,54.5634,54.5719,54.4865,54.5036,21160.0
2016-10-26 14:05:00,63.81,63.84,63.78,63.83,13603.0,54.4951,54.5207,54.4695,54.5122,13603.0
2016-10-26 14:10:00,63.82,63.85,63.8,63.85,14584.0,54.5036,54.5292,54.4865,54.5292,14584.0
2016-10-26 14:15:00,63.85,63.85,63.83,63.84,8413.0,54.5292,54.5292,54.5122,54.5207,8413.0
2016-10-26 14:20:00,63.85,63.92,63.84,63.87,20827.0,54.5292,54.589,54.5207,54.5463,20827.0
2016-10-26 14:25:00,63.87,63.94,63.87,63.91,12311.0,54.5463,54.6061,54.5463,54.5805,12311.0
2016-10-26 14:30:00,63.91,63.93,63.9,63.91,8189.0,54.5805,54.5976,54.5719,54.5805,8189.0
2016-10-26 14:35:00,63.92,63.95,63.91,63.94,11132.0,54.589,54.6146,54.5805,54.6061,11132.0
2016-10-26 14:40:00,63.94,64.01,63.94,64.01,28320.0,54.6061,54.6659,54.6061,54.6659,28320.0
2016-10-26 14:45:00,64.02,64.03,63.98,64.0,23621.0,54.6744,54.683,54.6403,54.6573,23621.0
2016-10-26 14:50:00,64.0,64.03,63.97,63.97,13086.0,54.6573,54.683,54.6317,54.6317,13086.0
2016-10-26 14:55:00,63.97,64.09,63.96,64.06,26183.0,54.6317,54.7342,54.6232,54.7086,26183.0
2016-10-26 15:00:00,64.05,64.05,64.02,64.04,17756.0,54.7,54.7,54.6744,54.6915,17756.0
2016-10-26 15:05:00,64.04,64.05,64.02,64.02,6077.0,54.6915,54.7,54.6744,54.6744,6077.0
2016-10-26 15:10:00,64.02,64.04,63.98,63.99,17901.0,54.6744,54.6915,54.6403,54.6488,17901.0
2016-10-26 15:15:00,63.99,64.04,63.98,64.0,42819.0,54.6488,54.6915,54.6403,54.6573,42819.0
2016-10-26 15:20:00,64.0,64.06,64.0,64.05,18132.0,54.6573,54.7086,54.6573,54.7,18132.0
2016-10-26 15:25:00,64.05,64.05,64.01,64.02,14443.0,54.7,54.7,54.6659,54.6744,14443.0
2016-10-26 15:30:00,64.02,64.03,64.01,64.01,14718.0,54.6744,54.683,54.6659,54.6659,14718.0
2016-10-26 15:35:00,64.01,64.02,63.96,63.96,33522.0,54.6659,54.6744,54.6232,54.6232,33522.0
2016-10-26 15:40:00,63.97,63.98,63.94,63.97,56028.0,54.6317,54.6403,54.6061,54.6317,56028.0
2016-10-26 15:45:00,63.97,63.98,63.95,63.95,36394.0,54.6317,54.6403,54.6146,54.6146,36394.0
2016-10-26 15:50:00,63.95,63.98,63.93,63.94,99157.0,54.6146,54.6403,54.5976,54.6061,99157.0
2016-10-26 15:55:00,63.93,63.97,63.93,63.95,120674.0,54.5976,54.6317,54.5976,54.6146,120674.0
2016-10-27 09:30:00,64.19,64.4,64.17,64.33,58361.0,54.8196,54.9989,54.8025,54.9392,58361.0
2016-10-27 09:35:00,64.3,64.33,64.21,64.29,32354.0,54.9135,54.9392,54.8367,54.905,32354.0
2016-10-27 09:40:00,64.29,64.37,64.21,64.28,37961.0,54.905,54.9733,54.8367,54.8965,37961.0
2016-10-27 09:45:00,64.26,64.41,64.26,64.38,22870.0,54.8794,55.0075,54.8794,54.9819,22870.0
2016-10-27 09:50:00,64.39,64.4,64.25,64.27,21578.0,54.9904,54.9989,54.8708,54.8879,21578.0
2016-10-27 09:55:00,64.28,64.31,64.22,64.24,28928.0,54.8965,54.9221,54.8452,54.8623,28928.0
2016-10-27 10:00:00,64.24,64.33,64.16,64.18,40606.0,54.8623,54.9392,54.794,54.8111,40606.0
2016-10-27 10:05:00,64.17,64.21,64.08,64.09,20232.0,54.8025,54.8367,54.7257,54.7342,20232.0
2016-10-27 10:10:00,64.1,64.15,64.08,64.08,16039.0,54.7427,54.7854,54.7257,54.7257,16039.0
2016-10-27 10:15:00,64.08,64.08,63.95,63.96,21691.0,54.7257,54.7257,54.6146,54.6232,21691.0
2016-10-27 10:20:00,64.0,64.01,63.88,63.96,25103.0,54.6573,54.6659,54.5549,54.6232,25103.0
2016-10-27 10:25:00,63.97,64.0,63.94,63.96,11103.0,54.6317,54.6573,54.6061,54.6232,11103.0
2016-10-27 10:30:00,63.96,63.96,63.9,63.91,21004.0,54.6232,54.6232,54.5719,54.5805,21004.0
2016-10-27 10:35:00,63.91,63.91,63.79,63.8,31238.0,54.5805,54.5805,54.478,54.4865,31238.0
2016-10-27 10:40:00,63.8,63.8,63.73,63.75,25840.0,54.4865,54.4865,54.4267,54.4438,25840.0
2016-10-27 10:45:00,63.75,63.76,63.71,63.75,21468.0,54.4438,54.4524,54.4097,54.4438,21468.0
2016-10-27 10:50:00,63.75,63.76,63.69,63.7,38274.0,54.4438,54.4524,54.3926,54.4011,38274.0
2016-10-27 10:55:00,63.71,63.71,63.66,63.69,12588.0,54.4097,54.4097,54.367,54.3926,12588.0
2016-10-27 11:00:00,63.69,63.69,63.62,63.66,22952.0,54.3926,54.3926,54.3328,54.367,22952.0
2016-10-27 11:05:00,63.66,63.75,63.62,63.74,18873.0,54.367,54.4438,54.3328,54.4353,18873.0
2016-10-27 11:10:00,63.73,63.77,63.7,63.72,19863.0,54.4267,54.4609,54.4011,54.4182,19863.0
2016-10-27 11:15:00,63.72,63.72,63.68,63.71,11946.0,54.4182,54.4182,54.384,54.4097,11946.0
2016-10-27 11:20:00,63.71,63.71,63.6,63.61,10329.0,54.4097,54.4097,54.3157,54.3243,10329.0
2016-10-27 11:25:00,63.61,63.66,63.61,63.64,14665.0,54.3243,54.367,54.3243,54.3499,14665.0
2016-10-27 11:30:00,63.65,63.68,63.62,63.66,17843.0,54.3584,54.384,54.3328,54.367,17843.0
2016-10-27 11:35:00,63.66,63.69,63.58,63.62,13779.0,54.367,54.3926,54.2986,54.3328,13779.0
2016-10-27 11:40:00,63.62,63.67,63.62,63.65,32604.0,54.3328,54.3755,54.3328,54.3584,32604.0
2016-10-27 11:45:00,63.65,63.72,63.64,63.72,14387.0,54.3584,54.4182,54.3499,54.4182,14387.0
2016-10-27 11:50:00,63.71,63.74,63.7,63.73,9910.0,54.4097,54.4353,54.4011,54.4267,9910.0
2016-10-27 11:55:00,63.73,63.79,63.72,63.73,31787.0,54.4267,54.478,54.4182,54.4267,31787.0
2016-10-27 12:00:00,63.73,63.75,63.69,63.7,28837.0,54.4267,54.4438,54.3926,54.4011,28837.0
2016-10-27 12:05:00,63.7,63.74,63.7,63.7,11997.0,54.4011,54.4353,54.4011,54.4011,11997.0
2016-10-27 12:10:00,63.71,63.73,63.7,63.7,8471.0,54.4097,54.4267,54.4011,54.4011,8471.0
2016-10-27 12:15:00,63.7,63.71,63.68,63.69,9055.0,54.4011,54.4097,54.384,54.3926,9055.0
2016-10-27 12:20:00,63.68,63.68,63.62,63.63,9913.0,54.384,54.384,54.3328,54.3413,9913.0
2016-10-27 12:25:00,63.63,63.64,63.61,63.61,11400.0,54.3413,54.3499,54.3243,54.3243,11400.0
2016-10-27 12:30:00,63.61,63.65,63.61,63.64,10974.0,54.3243,54.3584,54.3243,54.3499,10974.0
2016-10-27 12:35:00,63.63,63.63,63.53,63.54,21338.0,54.3413,54.3413,54.2559,54.2645,21338.0
2016-10-27 12:40:00,63.55,63.57,63.52,63.57,5000.0,54.273,54.2901,54.2474,54.2901,5000.0
2016-10-27 12:45:00,63.58,63.64,63.57,63.63,8303.0,54.2986,54.3499,54.2901,54.3413,8303.0
2016-10-27 12:50:00,63.64,63.67,63.64,63.66,7469.0,54.3499,54.3755,54.3499,54.367,7469.0
2016-10-27 12:55:00,63.66,63.68,63.65,63.65,9480.0,54.367,54.384,54.3584,54.3584,9480.0
2016-10-27 13:00:00,63.66,63.71,63.66,63.69,9481.0,54.367,54.4097,54.367,54.3926,9481.0
2016-10-27 13:05:00,63.69,63.7,63.6,63.6,14451.0,54.3926,54.4011,54.3157,54.3157,14451.0
2016-10-27 13:10:00,63.6,63.62,63.6,63.62,11694.0,54.3157,54.3328,54.3157,54.3328,11694.0
2016-10-27 13:15:00,63.62,63.66,63.61,63.62,12296.0,54.3328,54.367,54.3243,54.3328,12296.0
2016-10-27 13:20:00,63.62,63.62,63.55,63.55,25690.0,54.3328,54.3328,54.273,54.273,25690.0
2016-10-27 13:25:00,63.55,63.55,63.51,63.52,17823.0,54.273,54.273,54.2389,54.2474,17823.0
2016-10-27 13:30:00,63.53,63.61,63.53,63.61,14506.0,54.2559,54.3243,54.2559,54.3243,14506.0
2016-10-27 13:35:00,63.61,63.77,63.61,63.76,13139.0,54.3243,54.4609,54.3243,54.4524,13139.0
2016-10-27 13:40:00,63.77,63.77,63.69,63.71,15193.0,54.4609,54.4609,54.3926,54.4097,15193.0
2016-10-27 13:45:00,63.71,63.73,63.66,63.66,10727.0,54.4097,54.4267,54.367,54.367,10727.0
2016-10-27 13:50:00,63.67,63.7,63.65,63.7,7678.0,54.3755,54.4011,54.3584,54.4011,7678.0
2016-10-27 13:55:00,63.71,63.71,63.64,63.67,13424.0,54.4097,54.4097,54.3499,54.3755,13424.0
2016-10-27 14:00:00,63.68,63.7,63.65,63.65,20872.0,54.384,54.4011,54.3584,54.3584,20872.0
2016-10-27 14:05:00,63.65,63.66,63.57,63.59,30032.0,54.3584,54.367,54.2901,54.3072,30032.0
2016-10-27 14:10:00,63.58,63.6,63.54,63.6,32291.0,54.2986,54.3157,54.2645,54.3157,32291.0
2016-10-27 14:15:00,63.59,63.6,63.53,63.55,14481.0,54.3072,54.3157,54.2559,54.273,14481.0
2016-10-27 14:20:00,63.55,63.56,63.52,63.54,14678.0,54.273,54.2816,54.2474,54.2645,14678.0
2016-10-27 14:25:00,63.53,63.54,63.49,63.51,35251.0,54.2559,54.2645,54.2218,54.2389,35251.0
2016-10-27 14:30:00,63.51,63.53,63.44,63.45,19316.0,54.2389,54.2559,54.1791,54.1876,19316.0
2016-10-27 14:35:00,63.46,63.47,63.43,63.44,18051.0,54.1962,54.2047,54.1705,54.1791,18051.0
2016-10-27 14:40:00,63.44,63.45,63.42,63.44,11301.0,54.1791,54.1876,54.162,54.1791,11301.0
2016-10-27 14:45:00,63.44,63.45,63.43,63.45,6570.0,54.1791,54.1876,54.1705,54.1876,6570.0
2016-10-27 14:50:00,63.45,63.46,63.41,63.42,11674.0,54.1876,54.1962,54.1535,54.162,11674.0
2016-10-27 14:55:00,63.43,63.43,63.41,63.41,5024.0,54.1705,54.1705,54.1535,54.1535,5024.0
2016-10-27 15:00:00,63.41,63.46,63.4,63.41,20169.0,54.1535,54.1962,54.1449,54.1535,20169.0
2016-10-27 15:05:00,63.41,63.42,63.35,63.36,14835.0,54.1535,54.162,54.1022,54.1108,14835.0
2016-10-27 15:10:00,63.35,63.36,63.27,63.27,18529.0,54.1022,54.1108,54.0339,54.0339,18529.0
2016-10-27 15:15:00,63.27,63.29,63.22,63.28,30685.0,54.0339,54.051,53.9912,54.0424,30685.0
2016-10-27 15:20:00,63.28,63.34,63.25,63.33,17024.0,54.0424,54.0937,54.0168,54.0851,17024.0
2016-10-27 15:25:00,63.34,63.41,63.33,63.41,16424.0,54.0937,54.1535,54.0851,54.1535,16424.0
2016-10-27 15:30:00,63.42,63.43,63.35,63.42,33346.0,54.162,54.1705,54.1022,54.162,33346.0
2016-10-27 15:35:00,63.42,63.47,63.42,63.45,47829.0,54.162,54.2047,54.162,54.1876,47829.0
2016-10-27 15:40:00,63.46,63.5,63.45,63.48,24587.0,54.1962,54.2303,54.1876,54.2132,24587.0
2016-10-27 15:45:00,63.48,63.49,63.46,63.49,52144.0,54.2132,54.2218,54.1962,54.2218,52144.0
2016-10-27 15:50:00,63.48,63.48,63.38,63.4,68194.0,54.2132,54.2132,54.1278,54.1449,68194.0
2016-10-27 15:55:00,63.4,63.41,63.33,63.36,182788.0,54.1449,54.1535,54.0851,54.1108,182788.0
2016-10-28 09:30:00,63.51,63.84,63.51,63.73,46840.0,54.2389,54.5207,54.2389,54.4267,46840.0
2016-10-28 09:35:00,63.71,64.0,63.69,64.0,14601.0,54.4097,54.6573,54.3926,54.6573,14601.0
2016-10-28 09:40:00,63.99,64.08,63.9,63.95,71231.0,54.6488,54.7257,54.5719,54.6146,71231.0
2016-10-28 09:45:00,63.95,64.01,63.93,64.0,34746.0,54.6146,54.6659,54.5976,54.6573,34746.0
2016-10-28 09:50:00,63.99,63.99,63.7,63.79,51220.0,54.6488,54.6488,54.4011,54.478,51220.0
2016-10-28 09:55:00,63.79,63.88,63.77,63.82,38254.0,54.478,54.5549,54.4609,54.5036,38254.0
2016-10-28 10:00:00,63.81,63.88,63.78,63.81,52444.0,54.4951,54.5549,54.4695,54.4951,52444.0
2016-10-28 10:05:00,63.8,63.83,63.74,63.83,30707.0,54.4865,54.5122,54.4353,54.5122,30707.0
2016-10-28 10:10:00,63.84,63.96,63.83,63.9,28749.0,54.5207,54.6232,54.5122,54.5719,28749.0
2016-10-28 10:15:00,63.9,63.95,63.84,63.89,19138.0,54.5719,54.6146,54.5207,54.5634,19138.0
2016-10-28 10:20:00,63.92,63.94,63.89,63.94,15099.0,54.589,54.6061,54.5634,54.6061,15099.0
2016-10-28 10:25:00,63.95,63.99,63.85,63.87,16026.0,54.6146,54.6488,54.5292,54.5463,16026.0
2016-10-28 10:30:00,63.87,64.01,63.86,64.01,18656.0,54.5463,54.6659,54.5378,54.6659,18656.0
2016-10-28 10:35:00,64.0,64.01,63.92,63.99,16276.0,54.6573,54.6659,54.589,54.6488,16276.0
2016-10-28 10:40:00,63.99,64.04,63.99,64.01,9870.0,54.6488,54.6915,54.6488,54.6659,9870.0
2016-10-28 10:45:00,64.0,64.05,63.98,64.0,21617.0,54.6573,54.7,54.6403,54.6573,21617.0
2016-10-28 10:50:00,63.99,64.0,63.94,64.0,33762.0,54.6488,54.6573,54.6061,54.6573,33762.0
2016-10-28 10:55:00,64.01,64.06,63.98,63.98,16569.0,54.6659,54.7086,54.6403,54.6403,16569.0
2016-10-28 11:00:00,63.99,64.04,63.96,63.99,10882.0,54.6488,54.6915,54.6232,54.6488,10882.0
2016-10-28 11:05:00,63.99,64.06,63.98,63.98,26250.0,54.6488,54.7086,54.6403,54.6403,26250.0
2016-10-28 11:10:00,63.98,64.07,63.98,64.07,10550.0,54.6403,54.7171,54.6403,54.7171,10550.0
2016-10-28 11:15:00,64.07,64.14,64.07,64.13,15297.0,54.7171,54.7769,54.7171,54.7684,15297.0
2016-10-28 11:20:00,64.13,64.16,64.11,64.14,9888.0,54.7684,54.794,54.7513,54.7769,9888.0
2016-10-28 11:25:00,64.14,64.17,64.12,64.15,10769.0,54.7769,54.8025,54.7598,54.7854,10769.0
2016-10-28 11:30:00,64.14,64.2,64.13,64.18,13391.0,54.7769,54.8281,54.7684,54.8111,13391.0
2016-10-28 11:35:00,64.19,64.19,64.07,64.07,13184.0,54.8196,54.8196,54.7171,54.7171,13184.0
2016-10-28 11:40:00,64.08,64.17,64.07,64.17,6757.0,54.7257,54.8025,54.7171,54.8025,6757.0
2016-10-28 11:45:00,64.16,64.19,64.11,64.16,16268.0,54.794,54.8196,54.7513,54.794,16268.0
2016-10-28 11:50:00,64.16,64.19,64.11,64.16,30627.0,54.794,54.8196,54.7513,54.794,30627.0
2016-10-28 11:55:00,64.17,64.17,64.13,64.15,7078.0,54.8025,54.8025,54.7684,54.7854,7078.0
2016-10-28 12:00:00,64.15,64.19,64.15,64.19,14408.0,54.7854,54.8196,54.7854,54.8196,14408.0
2016-10-28 12:05:00,64.19,64.24,64.19,64.2,12648.0,54.8196,54.8623,54.8196,54.8281,12648.0
2016-10-28 12:10:00,64.2,64.28,64.19,64.28,7067.0,54.8281,54.8965,54.8196,54.8965,7067.0
2016-10-28 12:15:00,64.28,64.29,64.27,64.27,8646.0,54.8965,54.905,54.8879,54.8879,8646.0
2016-10-28 12:20:00,64.27,64.32,64.27,64.31,15265.0,54.8879,54.9306,54.8879,54.9221,15265.0
2016-10-28 12:25:00,64.31,64.33,64.27,64.28,26996.0,54.9221,54.9392,54.8879,54.8965,26996.0
2016-10-28 12:30:00,64.28,64.3,64.21,64.21,10149.0,54.8965,54.9135,54.8367,54.8367,10149.0
2016-10-28 12:35:00,64.21,64.24,64.19,64.21,18600.0,54.8367,54.8623,54.8196,54.8367,18600.0
2016-10-28 12:40:00,64.21,64.27,64.21,64.24,31612.0,54.8367,54.8879,54.8367,54.8623,31612.0
2016-10-28 12:45:00,64.25,64.28,64.22,64.23,13048.0,54.8708,54.8965,54.8452,54.8538,13048.0
2016-10-28 12:50:00,64.23,64.26,64.21,64.24,9973.0,54.8538,54.8794,54.8367,54.8623,9973.0
2016-10-28 12:55:00,64.24,64.25,64.14,64.16,78464.0,54.8623,54.8708,54.7769,54.794,78464.0
2016-10-28 13:00:00,64.16,64.17,63.93,63.93,24492.0,54.794,54.8025,54.5976,54.5976,24492.0
2016-10-28 13:05:00,63.93,63.96,63.8,63.8,18975.0,54.5976,54.6232,54.4865,54.4865,18975.0
2016-10-28 13:10:00,63.8,63.94,63.74,63.93,18907.0,54.4865,54.6061,54.4353,54.5976,18907.0
2016-10-28 13:15:00,63.94,63.97,63.84,63.89,12039.0,54.6061,54.6317,54.5207,54.5634,12039.0
2016-10-28 13:20:00,63.9,63.96,63.89,63.92,20057.0,54.5719,54.6232,54.5634,54.589,20057.0
2016-10-28 13:25:00,63.93,63.97,63.89,63.97,15988.0,54.5976,54.6317,54.5634,54.6317,15988.0
2016-10-28 13:30:00,63.96,63.96,63.78,63.78,21672.0,54.6232,54.6232,54.4695,54.4695,21672.0
2016-10-28 13:35:00,63.8,63.82,63.7,63.78,22261.0,54.4865,54.5036,54.4011,54.4695,22261.0
2016-10-28 13:40:00,63.78,63.84,63.76,63.82,21972.0,54.4695,54.5207,54.4524,54.5036,21972.0
2016-10-28 13:45:00,63.81,63.87,63.79,63.83,19912.0,54.4951,54.5463,54.478,54.5122,19912.0
2016-10-28 13:50:00,63.83,63.93,63.76,63.88,26837.0,54.5122,54.5976,54.4524,54.5549,26837.0
2016-10-28 13:55:00,63.88,63.93,63.85,63.93,35556.0,54.5549,54.5976,54.5292,54.5976,35556.0
2016-10-28 14:00:00,63.92,64.04,63.92,64.02,27281.0,54.589,54.6915,54.589,54.6744,27281.0
2016-10-28 14:05:00,64.01,64.07,63.95,64.07,21757.0,54.6659,54.7171,54.6146,54.7171,21757.0
2016-10-28 14:10:00,64.07,64.17,64.05,64.17,17570.0,54.7171,54.8025,54.7,54.8025,17570.0
2016-10-28 14:15:00,64.17,64.24,64.11,64.16,42724.0,54.8025,54.8623,54.7513,54.794,42724.0
2016-10-28 14:20:00,64.17,64.33,64.16,64.33,21145.0,54.8025,54.9392,54.794,54.9392,21145.0
2016-10-28 14:25:00,64.32,64.34,64.24,64.28,21150.0,54.9306,54.9477,54.8623,54.8965,21150.0
2016-10-28 14:30:00,64.29,64.39,64.26,64.37,27685.0,54.905,54.9904,54.8794,54.9733,27685.0
2016-10-28 14:35:00,64.36,64.37,64.3,64.31,17629.0,54.9648,54.9733,54.9135,54.9221,17629.0
2016-10-28 14:40:00,64.32,64.32,64.25,64.27,13009.0,54.9306,54.9306,54.8708,54.8879,13009.0
2016-10-28 14:45:00,64.28,64.32,64.26,64.29,21208.0,54.8965,54.9306,54.8794,54.905,21208.0
2016-10-28 14:50:00,64.29,64.3,64.25,64.28,16074.0,54.905,54.9135,54.8708,54.8965,16074.0
2016-10-28 14:55:00,64.29,64.43,64.28,64.4,23271.0,54.905,55.0246,54.8965,54.9989,23271.0
2016-10-28 15:00:00,64.4,64.4,64.34,64.35,15795.0,54.9989,54.9989,54.9477,54.9562,15795.0
2016-10-28 15:05:00,64.34,64.35,64.27,64.3,14590.0,54.9477,54.9562,54.8879,54.9135,14590.0
2016-10-28 15:10:00,64.3,64.32,64.28,64.31,18967.0,54.9135,54.9306,54.8965,54.9221,18967.0
2016-10-28 15:15:00,64.31,64.31,64.24,64.28,18008.0,54.9221,54.9221,54.8623,54.8965,18008.0
2016-10-28 15:20:00,64.28,64.3,64.22,64.23,79919.0,54.8965,54.9135,54.8452,54.8538,79919.0
2016-10-28 15:25:00,64.22,64.31,64.22,64.27,29579.0,54.8452,54.9221,54.8452,54.8879,29579.0
2016-10-28 15:30:00,64.26,64.27,64.15,64.17,40264.0,54.8794,54.8879,54.7854,54.8025,40264.0
2016-10-28 15:35:00,64.17,64.19,64.11,64.12,41694.0,54.8025,54.8196,54.7513,54.7598,41694.0
2016-10-28 15:40:00,64.11,64.11,63.94,63.98,70621.0,54.7513,54.7513,54.6061,54.6403,70621.0
2016-10-28 15:45:00,63.98,64.01,63.91,63.93,84943.0,54.6403,54.6659,54.5805,54.5976,84943.0
2016-10-28 15:50:00,63.94,64.01,63.93,63.97,70089.0,54.6061,54.6659,54.5976,54.6317,70089.0
2016-10-28 15:55:00,63.97,64.05,63.96,63.99,144229.0,54.6317,54.7,54.6232,54.6488,144229.0
2016-10-31 09:30:00,64.93,65.06,64.92,65.04,84219.0,55.4516,55.5626,55.443,55.5455,84219.0
2016-10-31 09:35:00,65.04,65.44,65.04,65.31,72621.0,55.5455,55.8871,55.5455,55.7761,72621.0
2016-10-31 09:40:00,65.31,65.42,65.26,65.39,91811.0,55.7761,55.87,55.7334,55.8444,91811.0
2016-10-31 09:45:00,65.39,65.41,65.27,65.28,76926.0,55.8444,55.8615,55.7419,55.7505,76926.0
2016-10-31 09:50:00,65.28,65.35,65.27,65.29,54834.0,55.7505,55.8103,55.7419,55.759,54834.0
2016-10-31 09:55:00,65.3,65.36,65.3,65.32,68478.0,55.7676,55.8188,55.7676,55.7846,68478.0
2016-10-31 10:00:00,65.33,65.46,65.31,65.45,97509.0,55.7932,55.9042,55.7761,55.8957,97509.0
2016-10-31 10:05:00,65.45,65.59,65.44,65.58,51288.0,55.8957,56.0152,55.8871,56.0067,51288.0
2016-10-31 10:10:00,65.57,65.65,65.57,65.62,58456.0,55.9981,56.0665,55.9981,56.0408,58456.0
2016-10-31 10:15:00,65.63,65.69,65.57,65.66,52411.0,56.0494,56.1006,55.9981,56.075,52411.0
2016-10-31 10:20:00,65.66,65.83,65.64,65.83,45064.0,56.075,56.2202,56.0579,56.2202,45064.0
2016-10-31 10:25:00,65.83,65.83,65.75,65.8,39226.0,56.2202,56.2202,56.1519,56.1946,39226.0
2016-10-31 10:30:00,65.8,65.8,65.69,65.7,54204.0,56.1946,56.1946,56.1006,56.1092,54204.0
2016-10-31 10:35:00,65.7,65.72,65.6,65.66,33776.0,56.1092,56.1263,56.0238,56.075,33776.0
2016-10-31 10:40:00,65.66,65.82,65.66,65.72,43020.0,56.075,56.2117,56.075,56.1263,43020.0
2016-10-31 10:45:00,65.71,65.77,65.66,65.76,30971.0,56.1177,56.169,56.075,56.1604,30971.0
2016-10-31 10:50:00,65.76,65.86,65.75,65.85,24414.0,56.1604,56.2458,56.1519,56.2373,24414.0
2016-10-31 10:55:00,65.85,65.87,65.75,65.78,48554.0,56.2373,56.2544,56.1519,56.1775,48554.0
2016-10-31 11:00:00,65.77,65.77,65.61,65.62,23651.0,56.169,56.169,56.0323,56.0408,23651.0
2016-10-31 11:05:00,65.62,65.66,65.57,65.61,24144.0,56.0408,56.075,55.9981,56.0323,24144.0
2016-10-31 11:10:00,65.62,65.64,65.55,65.56,21726.0,56.0408,56.0579,55.9811,55.9896,21726.0
2016-10-31 11:15:00,65.55,65.69,65.55,65.69,24271.0,55.9811,56.1006,55.9811,56.1006,24271.0
2016-10-31 11:20:00,65.68,65.7,65.63,65.65,29090.0,56.0921,56.1092,56.0494,56.0665,29090.0
2016-10-31 11:25:00,65.67,65.67,65.58,65.61,23073.0,56.0835,56.0835,56.0067,56.0323,23073.0
2016-10-31 11:30:00,65.61,65.65,65.6,65.62,20267.0,56.0323,56.0665,56.0238,56.0408,20267.0
2016-10-31 11:35:00,65.62,65.64,65.54,65.54,22019.0,56.0408,56.0579,55.9725,55.9725,22019.0
2016-10-31 11:40:00,65.54,65.59,65.5,65.59,20917.0,55.9725,56.0152,55.9384,56.0152,20917.0
2016-10-31 11:45:00,65.59,65.59,65.49,65.49,26458.0,56.0152,56.0152,55.9298,55.9298,26458.0
2016-10-31 11:50:00,65.5,65.53,65.48,65.5,14747.0,55.9384,55.964,55.9213,55.9384,14747.0
2016-10-31 11:55:00,65.5,65.59,65.5,65.59,28223.0,55.9384,56.0152,55.9384,56.0152,28223.0
2016-10-31 12:00:00,65.58,65.68,65.55,65.67,35851.0,56.0067,56.0921,55.9811,56.0835,35851.0
2016-10-31 12:05:00,65.67,65.67,65.54,65.55,14469.0,56.0835,56.0835,55.9725,55.9811,14469.0
2016-10-31 12:10:00,65.55,65.55,65.47,65.53,16695.0,55.9811,55.9811,55.9127,55.964,16695.0
2016-10-31 12:15:00,65.53,65.55,65.48,65.55,23539.0,55.964,55.9811,55.9213,55.9811,23539.0
2016-10-31 12:20:00,65.55,65.55,65.46,65.49,18367.0,55.9811,55.9811,55.9042,55.9298,18367.0
2016-10-31 12:25:00,65.49,65.56,65.48,65.56,19935.0,55.9298,55.9896,55.9213,55.9896,19935.0
2016-10-31 12:30:00,65.56,65.58,65.5,65.57,24648.0,55.9896,56.0067,55.9384,55.9981,24648.0
2016-10-31 12:35:00,65.57,65.62,65.56,65.61,32048.0,55.9981,56.0408,55.9896,56.0323,32048.0
2016-10-31 12:40:00,65.62,65.62,65.56,65.57,20463.0,56.0408,56.0408,55.9896,55.9981,20463.0
2016-10-31 12:45:00,65.57,65.6,65.54,65.58,28618.0,55.9981,56.0238,55.9725,56.0067,28618.0
2016-10-31 12:50:00,65.57,65.59,65.53,65.53,16099.0,55.9981,56.0152,55.964,55.964,16099.0
2016-10-31 12:55:00,65.53,65.59,65.52,65.57,14855.0,55.964,56.0152,55.9554,55.9981,14855.0
2016-10-31 13:00:00,65.57,65.6,65.56,65.56,20811.0,55.9981,56.0238,55.9896,55.9896,20811.0
2016-10-31 13:05:00,65.56,65.67,65.53,65.67,45069.0,55.9896,56.0835,55.964,56.0835,45069.0
2016-10-31 13:10:00,65.67,65.75,65.66,65.75,29629.0,56.0835,56.1519,56.075,56.1519,29629.0
2016-10-31 13:15:00,65.75,65.78,65.74,65.75,21241.0,56.1519,56.1775,56.1433,56.1519,21241.0
2016-10-31 13:20:00,65.74,65.77,65.68,65.7,30010.0,56.1433,56.169,56.0921,56.1092,30010.0
2016-10-31 13:25:00,65.69,65.71,65.67,65.69,16368.0,56.1006,56.1177,56.0835,56.1006,16368.0
2016-10-31 13:30:00,65.69,65.76,65.68,65.76,19021.0,56.1006,56.1604,56.0921,56.1604,19021.0
2016-10-31 13:35:00,65.76,65.76,65.69,65.7,19734.0,56.1604,56.1604,56.1006,56.1092,19734.0
2016-10-31 13:40:00,65.7,65.75,65.7,65.75,18280.0,56.1092,56.1519,56.1092,56.1519,18280.0
2016-10-31 13:45:00,65.75,65.77,65.73,65.77,16873.0,56.1519,56.169,56.1348,56.169,16873.0
2016-10-31 13:50:00,65.77,65.77,65.65,65.68,24937.0,56.169,56.169,56.0665,56.0921,24937.0
2016-10-31 13:55:00,65.67,65.69,65.65,65.69,11146.0,56.0835,56.1006,56.0665,56.1006,11146.0
2016-10-31 14:00:00,65.69,65.7,65.66,65.69,14486.0,56.1006,56.1092,56.075,56.1006,14486.0
2016-10-31 14:05:00,65.69,65.7,65.57,65.57,30917.0,56.1006,56.1092,55.9981,55.9981,30917.0
2016-10-31 14:10:00,65.56,65.58,65.5,65.55,30379.0,55.9896,56.0067,55.9384,55.9811,30379.0
2016-10-31 14:15:00,65.56,65.58,65.51,65.56,16553.0,55.9896,56.0067,55.9469,55.9896,16553.0
2016-10-31 14:20:00,65.56,65.63,65.55,65.61,33720.0,55.9896,56.0494,55.9811,56.0323,33720.0
2016-10-31 14:25:00,65.6,65.62,65.54,65.57,18912.0,56.0238,56.0408,55.9725,55.9981,18912.0
2016-10-31 14:30:00,65.58,65.61,65.57,65.59,17066.0,56.0067,56.0323,55.9981,56.0152,17066.0
2016-10-31 14:35:00,65.58,65.67,65.57,65.65,59678.0,56.0067,56.0835,55.9981,56.0665,59678.0
2016-10-31 14:40:00,65.66,65.66,65.6,65.65,31895.0,56.075,56.075,56.0238,56.0665,31895.0
2016-10-31 14:45:00,65.65,65.71,65.63,65.69,20564.0,56.0665,56.1177,56.0494,56.1006,20564.0
2016-10-31 14:50:00,65.67,65.72,65.64,65.72,17342.0,56.0835,56.1263,56.0579,56.1263,17342.0
2016-10-31 14:55:00,65.71,65.71,65.67,65.67,17349.0,56.1177,56.1177,56.0835,56.0835,17349.0
2016-10-31 15:00:00,65.67,65.7,65.63,65.69,36969.0,56.0835,56.1092,56.0494,56.1006,36969.0
2016-10-31 15:05:00,65.69,65.69,65.6,65.63,25392.0,56.1006,56.1006,56.0238,56.0494,25392.0
2016-10-31 15:10:00,65.63,65.71,65.62,65.7,26590.0,56.0494,56.1177,56.0408,56.1092,26590.0
2016-10-31 15:15:00,65.69,65.71,65.66,65.67,22678.0,56.1006,56.1177,56.075,56.0835,22678.0
2016-10-31 15:20:00,65.68,65.69,65.63,65.66,30259.0,56.0921,56.1006,56.0494,56.075,30259.0
2016-10-31 15:25:00,65.67,65.74,65.66,65.72,36445.0,56.0835,56.1433,56.075,56.1263,36445.0
2016-10-31 15:30:00,65.73,65.73,65.67,65.7,72159.0,56.1348,56.1348,56.0835,56.1092,72159.0
2016-10-31 15:35:00,65.71,65.75,65.69,65.73,40705.0,56.1177,56.1519,56.1006,56.1348,40705.0
2016-10-31 15:40:00,65.74,65.76,65.67,65.7,57392.0,56.1433,56.1604,56.0835,56.1092,57392.0
2016-10-31 15:45:00,65.7,65.75,65.67,65.73,79207.0,56.1092,56.1519,56.0835,56.1348,79207.0
2016-10-31 15:50:00,65.73,65.73,65.66,65.67,61791.0,56.1348,56.1348,56.075,56.0835,61791.0
2016-10-31 15:55:00,65.67,65.71,65.62,65.66,168792.0,56.0835,56.1177,56.0408,56.075,168792.0
2016-11-01 09:30:00,64.92,65.0,64.69,64.77,84825.0,55.443,55.5114,55.2466,55.3149,84825.0
2016-11-01 09:35:00,64.77,64.77,64.46,64.53,33141.0,55.3149,55.3149,55.0502,55.11,33141.0
2016-11-01 09:40:00,64.53,64.53,64.18,64.22,25567.0,55.11,55.11,54.8111,54.8452,25567.0
2016-11-01 09:45:00,64.24,64.29,64.13,64.17,34887.0,54.8623,54.905,54.7684,54.8025,34887.0
2016-11-01 09:50:00,64.19,64.33,64.18,64.28,46263.0,54.8196,54.9392,54.8111,54.8965,46263.0
2016-11-01 09:55:00,64.27,64.3,64.2,64.29,21850.0,54.8879,54.9135,54.8281,54.905,21850.0
2016-11-01 10:00:00,64.29,64.31,64.15,64.18,39366.0,54.905,54.9221,54.7854,54.8111,39366.0
2016-11-01 10:05:00,64.19,64.2,64.16,64.19,24973.0,54.8196,54.8281,54.794,54.8196,24973.0
2016-11-01 10:10:00,64.19,64.2,64.06,64.13,41669.0,54.8196,54.8281,54.7086,54.7684,41669.0
2016-11-01 10:15:00,64.11,64.12,64.07,64.1,20267.0,54.7513,54.7598,54.7171,54.7427,20267.0
2016-11-01 10:20:00,64.1,64.11,64.0,64.01,17785.0,54.7427,54.7513,54.6573,54.6659,17785.0
2016-11-01 10:25:00,64.01,64.07,64.0,64.01,16563.0,54.6659,54.7171,54.6573,54.6659,16563.0
2016-11-01 10:30:00,64.0,64.08,63.99,64.03,17271.0,54.6573,54.7257,54.6488,54.683,17271.0
2016-11-01 10:35:00,64.03,64.04,63.96,64.01,28943.0,54.683,54.6915,54.6232,54.6659,28943.0
2016-11-01 10:40:00,64.0,64.13,64.0,64.11,38310.0,54.6573,54.7684,54.6573,54.7513,38310.0
2016-11-01 10:45:00,64.11,64.18,64.06,64.16,20269.0,54.7513,54.8111,54.7086,54.794,20269.0
2016-11-01 10:50:00,64.16,64.25,64.16,64.23,18986.0,54.794,54.8708,54.794,54.8538,18986.0
2016-11-01 10:55:00,64.22,64.3,64.21,64.24,18655.0,54.8452,54.9135,54.8367,54.8623,18655.0
2016-11-01 11:00:00,64.24,64.24,64.19,64.19,16480.0,54.8623,54.8623,54.8196,54.8196,16480.0
2016-11-01 11:05:00,64.18,64.2,64.13,64.16,19333.0,54.8111,54.8281,54.7684,54.794,19333.0
2016-11-01 11:10:00,64.15,64.16,64.07,64.12,36512.0,54.7854,54.794,54.7171,54.7598,36512.0
2016-11-01 11:15:00,64.12,64.14,64.05,64.09,22254.0,54.7598,54.7769,54.7,54.7342,22254.0
2016-11-01 11:20:00,64.09,64.1,64.06,64.07,24088.0,54.7342,54.7427,54.7086,54.7171,24088.0
2016-11-01 11:25:00,64.06,64.14,64.06,64.09,29189.0,54.7086,54.7769,54.7086,54.7342,29189.0
2016-11-01 11:30:00,64.1,64.16,64.05,64.15,35750.0,54.7427,54.794,54.7,54.7854,35750.0
2016-11-01 11:35:00,64.15,64.17,64.12,64.16,13813.0,54.7854,54.8025,54.7598,54.794,13813.0
2016-11-01 11:40:00,64.16,64.24,64.15,64.24,20490.0,54.794,54.8623,54.7854,54.8623,20490.0
2016-11-01 11:45:00,64.23,64.27,64.22,64.26,22077.0,54.8538,54.8879,54.8452,54.8794,22077.0
2016-11-01 11:50:00,64.25,64.29,64.24,64.25,21571.0,54.8708,54.905,54.8623,54.8708,21571.0
2016-11-01 11:55:00,64.25,64.27,64.22,64.27,13480.0,54.8708,54.8879,54.8452,54.8879,13480.0
2016-11-01 12:00:00,64.28,64.28,64.24,64.24,20461.0,54.8965,54.8965,54.8623,54.8623,20461.0
2016-11-01 12:05:00,64.24,64.25,64.17,64.18,47130.0,54.8623,54.8708,54.8025,54.8111,47130.0
2016-11-01 12:10:00,64.18,64.22,64.16,64.22,18878.0,54.8111,54.8452,54.794,54.8452,18878.0
2016-11-01 12:15:00,64.21,64.22,64.16,64.21,21926.0,54.8367,54.8452,54.794,54.8367,21926.0
2016-11-01 12:20:00,64.21,64.23,64.19,64.23,19404.0,54.8367,54.8538,54.8196,54.8538,19404.0
2016-11-01 12:25:00,64.23,64.24,64.19,64.2,15533.0,54.8538,54.8623,54.8196,54.8281,15533.0
2016-11-01 12:30:00,64.2,64.26,64.19,64.22,15980.0,54.8281,54.8794,54.8196,54.8452,15980.0
2016-11-01 12:35:00,64.22,64.25,64.2,64.21,14505.0,54.8452,54.8708,54.8281,54.8367,14505.0
2016-11-01 12:40:00,64.2,64.21,64.14,64.16,18316.0,54.8281,54.8367,54.7769,54.794,18316.0
2016-11-01 12:45:00,64.17,64.2,64.15,64.18,23370.0,54.8025,54.8281,54.7854,54.8111,23370.0
2016-11-01 12:50:00,64.17,64.21,64.15,64.21,13545.0,54.8025,54.8367,54.7854,54.8367,13545.0
2016-11-01 12:55:00,64.21,64.24,64.2,64.23,28121.0,54.8367,54.8623,54.8281,54.8538,28121.0
2016-11-01 13:00:00,64.23,64.29,64.23,64.24,16624.0,54.8538,54.905,54.8538,54.8623,16624.0
2016-11-01 13:05:00,64.24,64.26,64.22,64.23,13726.0,54.8623,54.8794,54.8452,54.8538,13726.0
2016-11-01 13:10:00,64.22,64.32,64.22,64.3,17566.0,54.8452,54.9306,54.8452,54.9135,17566.0
2016-11-01 13:15:00,64.29,64.3,64.24,64.3,18845.0,54.905,54.9135,54.8623,54.9135,18845.0
2016-11-01 13:20:00,64.29,64.33,64.27,64.28,21101.0,54.905,54.9392,54.8879,54.8965,21101.0
2016-11-01 13:25:00,64.28,64.29,64.23,64.25,9293.0,54.8965,54.905,54.8538,54.8708,9293.0
2016-11-01 13:30:00,64.24,64.28,64.23,64.26,22560.0,54.8623,54.8965,54.8538,54.8794,22560.0
2016-11-01 13:35:00,64.26,64.26,64.16,64.16,15081.0,54.8794,54.8794,54.794,54.794,15081.0
2016-11-01 13:40:00,64.15,64.19,64.05,64.08,19140.0,54.7854,54.8196,54.7,54.7257,19140.0
2016-11-01 13:45:00,64.09,64.09,63.98,64.02,23374.0,54.7342,54.7342,54.6403,54.6744,23374.0
2016-11-01 13:50:00,64.02,64.1,64.01,64.07,16582.0,54.6744,54.7427,54.6659,54.7171,16582.0
2016-11-01 13:55:00,64.07,64.09,64.03,64.08,16203.0,54.7171,54.7342,54.683,54.7257,16203.0
2016-11-01 14:00:00,64.07,64.08,64.01,64.03,15316.0,54.7171,54.7257,54.6659,54.683,15316.0
2016-11-01 14:05:00,64.03,64.03,63.93,63.98,21948.0,54.683,54.683,54.5976,54.6403,21948.0
2016-11-01 14:10:00,63.99,64.01,63.94,63.94,22274.0,54.6488,54.6659,54.6061,54.6061,22274.0
2016-11-01 14:15:00,63.93,64.0,63.88,63.96,58346.0,54.5976,54.6573,54.5549,54.6232,58346.0
2016-11-01 14:20:00,63.98,64.0,63.92,63.97,21885.0,54.6403,54.6573,54.589,54.6317,21885.0
2016-11-01 14:25:00,63.98,64.09,63.97,64.05,28823.0,54.6403,54.7342,54.6317,54.7,28823.0
2016-11-01 14:30:00,64.05,64.07,64.0,64.02,22584.0,54.7,54.7171,54.6573,54.6744,22584.0
2016-11-01 14:35:00,64.02,64.07,63.99,63.99,20225.0,54.6744,54.7171,54.6488,54.6488,20225.0
2016-11-01 14:40:00,64.0,64.01,63.9,63.94,24848.0,54.6573,54.6659,54.5719,54.6061,24848.0
2016-11-01 14:45:00,63.94,63.95,63.83,63.84,17704.0,54.6061,54.6146,54.5122,54.5207,17704.0
2016-11-01 14:50:00,63.85,63.9,63.85,63.89,19156.0,54.5292,54.5719,54.5292,54.5634,19156.0
2016-11-01 14:55:00,63.89,63.91,63.82,63.84,19473.0,54.5634,54.5805,54.5036,54.5207,19473.0
2016-11-01 15:00:00,63.85,63.89,63.79,63.85,26412.0,54.5292,54.5634,54.478,54.5292,26412.0
2016-11-01 15:05:00,63.86,63.91,63.85,63.89,32805.0,54.5378,54.5805,54.5292,54.5634,32805.0
2016-11-01 15:10:00,63.89,63.9,63.85,63.89,22713.0,54.5634,54.5719,54.5292,54.5634,22713.0
2016-11-01 15:15:00,63.88,63.99,63.86,63.96,39513.0,54.5549,54.6488,54.5378,54.6232,39513.0
2016-11-01 15:20:00,63.96,63.96,63.87,63.9,26341.0,54.6232,54.6232,54.5463,54.5719,26341.0
2016-11-01 15:25:00,63.9,63.98,63.86,63.98,28278.0,54.5719,54.6403,54.5378,54.6403,28278.0
2016-11-01 15:30:00,63.98,63.98,63.9,63.91,50809.0,54.6403,54.6403,54.5719,54.5805,50809.0
2016-11-01 15:35:00,63.91,63.99,63.89,63.99,78733.0,54.5805,54.6488,54.5634,54.6488,78733.0
2016-11-01 15:40:00,63.98,63.99,63.91,63.92,43226.0,54.6403,54.6488,54.5805,54.589,43226.0
2016-11-01 15:45:00,63.91,64.0,63.91,63.98,76179.0,54.5805,54.6573,54.5805,54.6403,76179.0
2016-11-01 15:50:00,63.98,63.98,63.89,63.98,72797.0,54.6403,54.6403,54.5634,54.6403,72797.0
2016-11-01 15:55:00,63.98,63.99,63.93,63.94,122742.0,54.6403,54.6488,54.5976,54.6061,122742.0
2016-11-02 09:30:00,64.07,64.25,63.91,63.95,29922.0,54.7171,54.8708,54.5805,54.6146,29922.0
2016-11-02 09:35:00,63.98,64.08,63.98,64.03,10462.0,54.6403,54.7257,54.6403,54.683,10462.0
2016-11-02 09:40:00,64.02,64.04,63.97,63.98,11838.0,54.6744,54.6915,54.6317,54.6403,11838.0
2016-11-02 09:45:00,64.0,64.01,63.97,63.98,10050.0,54.6573,54.6659,54.6317,54.6403,10050.0
2016-11-02 09:50:00,63.98,64.06,63.97,64.04,10699.0,54.6403,54.7086,54.6317,54.6915,10699.0
2016-11-02 09:55:00,64.05,64.05,64.0,64.03,9065.0,54.7,54.7,54.6573,54.683,9065.0
2016-11-02 10:00:00,64.02,64.05,63.98,64.03,10326.0,54.6744,54.7,54.6403,54.683,10326.0
2016-11-02 10:05:00,64.01,64.04,63.99,64.03,10750.0,54.6659,54.6915,54.6488,54.683,10750.0
2016-11-02 10:10:00,64.02,64.04,64.0,64.04,8234.0,54.6744,54.6915,54.6573,54.6915,8234.0
2016-11-02 10:15:00,64.04,64.14,64.03,64.13,13215.0,54.6915,54.7769,54.683,54.7684,13215.0
2016-11-02 10:20:00,64.13,64.13,64.05,64.08,10109.0,54.7684,54.7684,54.7,54.7257,10109.0
2016-11-02 10:25:00,64.08,64.13,64.06,64.13,12544.0,54.7257,54.7684,54.7086,54.7684,12544.0
2016-11-02 10:30:00,64.13,64.21,64.09,64.18,13580.0,54.7684,54.8367,54.7342,54.8111,13580.0
2016-11-02 10:35:00,64.18,64.28,64.16,64.26,8356.0,54.8111,54.8965,54.794,54.8794,8356.0
2016-11-02 10:40:00,64.25,64.25,64.18,64.2,5747.0,54.8708,54.8708,54.8111,54.8281,5747.0
2016-11-02 10:45:00,64.2,64.28,64.17,64.23,13006.0,54.8281,54.8965,54.8025,54.8538,13006.0
2016-11-02 10:50:00,64.2,64.24,64.14,64.14,3506.0,54.8281,54.8623,54.7769,54.7769,3506.0
2016-11-02 10:55:00,64.15,64.15,64.08,64.1,18772.0,54.7854,54.7854,54.7257,54.7427,18772.0
2016-11-02 11:00:00,64.11,64.13,64.09,64.1,18203.0,54.7513,54.7684,54.7342,54.7427,18203.0
2016-11-02 11:05:00,64.09,64.13,64.08,64.12,21335.0,54.7342,54.7684,54.7257,54.7598,21335.0
2016-11-02 11:10:00,64.12,64.2,64.12,64.17,12048.0,54.7598,54.8281,54.7598,54.8025,12048.0
2016-11-02 11:15:00,64.18,64.2,64.1,64.12,11147.0,54.8111,54.8281,54.7427,54.7598,11147.0
2016-11-02 11:20:00,64.12,64.12,64.08,64.11,14883.0,54.7598,54.7598,54.7257,54.7513,14883.0
2016-11-02 11:25:00,64.11,64.12,64.08,64.09,25643.0,54.7513,54.7598,54.7257,54.7342,25643.0
2016-11-02 11:30:00,64.09,64.11,64.04,64.04,60409.0,54.7342,54.7513,54.6915,54.6915,60409.0
2016-11-02 11:35:00,64.04,64.04,63.98,64.03,13738.0,54.6915,54.6915,54.6403,54.683,13738.0
2016-11-02 11:40:00,64.03,64.11,64.03,64.07,10997.0,54.683,54.7513,54.683,54.7171,10997.0
2016-11-02 11:45:00,64.07,64.08,64.01,64.01,10933.0,54.7171,54.7257,54.6659,54.6659,10933.0
2016-11-02 11:50:00,64.01,64.02,63.97,64.01,18191.0,54.6659,54.6744,54.6317,54.6659,18191.0
2016-11-02 11:55:00,64.01,64.05,63.99,64.03,16825.0,54.6659,54.7,54.6488,54.683,16825.0
2016-11-02 12:00:00,64.03,64.04,63.97,63.98,17608.0,54.683,54.6915,54.6317,54.6403,17608.0
2016-11-02 12:05:00,63.97,64.07,63.95,64.07,23675.0,54.6317,54.7171,54.6146,54.7171,23675.0
2016-11-02 12:10:00,64.09,64.1,63.99,64.0,13254.0,54.7342,54.7427,54.6488,54.6573,13254.0
2016-11-02 12:15:00,63.99,64.03,63.98,63.99,21579.0,54.6488,54.683,54.6403,54.6488,21579.0
2016-11-02 12:20:00,63.98,64.04,63.97,64.01,31660.0,54.6403,54.6915,54.6317,54.6659,31660.0
2016-11-02 12:25:00,64.01,64.01,63.96,63.98,29921.0,54.6659,54.6659,54.6232,54.6403,29921.0
2016-11-02 12:30:00,63.98,64.0,63.96,63.98,22579.0,54.6403,54.6573,54.6232,54.6403,22579.0
2016-11-02 12:35:00,63.98,63.98,63.93,63.95,29933.0,54.6403,54.6403,54.5976,54.6146,29933.0
2016-11-02 12:40:00,63.96,64.0,63.96,63.99,17158.0,54.6232,54.6573,54.6232,54.6488,17158.0
2016-11-02 12:45:00,63.99,64.01,63.95,63.95,12175.0,54.6488,54.6659,54.6146,54.6146,12175.0
2016-11-02 12:50:00,63.96,63.96,63.91,63.92,20781.0,54.6232,54.6232,54.5805,54.589,20781.0
2016-11-02 12:55:00,63.94,63.96,63.92,63.96,8787.0,54.6061,54.6232,54.589,54.6232,8787.0
2016-11-02 13:00:00,63.94,63.96,63.9,63.92,15169.0,54.6061,54.6232,54.5719,54.589,15169.0
2016-11-02 13:05:00,63.91,63.91,63.87,63.89,12902.0,54.5805,54.5805,54.5463,54.5634,12902.0
2016-11-02 13:10:00,63.9,63.9,63.81,63.83,18764.0,54.5719,54.5719,54.4951,54.5122,18764.0
2016-11-02 13:15:00,63.82,63.84,63.81,63.84,12235.0,54.5036,54.5207,54.4951,54.5207,12235.0
2016-11-02 13:20:00,63.84,63.84,63.79,63.79,13423.0,54.5207,54.5207,54.478,54.478,13423.0
2016-11-02 13:25:00,63.8,63.83,63.77,63.81,12717.0,54.4865,54.5122,54.4609,54.4951,12717.0
2016-11-02 13:30:00,63.81,63.82,63.72,63.75,17878.0,54.4951,54.5036,54.4182,54.4438,17878.0
2016-11-02 13:35:00,63.75,63.83,63.75,63.82,10077.0,54.4438,54.5122,54.4438,54.5036,10077.0
2016-11-02 13:40:00,63.81,63.81,63.72,63.74,11856.0,54.4951,54.4951,54.4182,54.4353,11856.0
2016-11-02 13:45:00,63.74,63.74,63.68,63.7,12607.0,54.4353,54.4353,54.384,54.4011,12607.0
2016-11-02 13:50:00,63.69,63.71,63.62,63.64,15738.0,54.3926,54.4097,54.3328,54.3499,15738.0
2016-11-02 13:55:00,63.64,63.67,63.62,63.65,17311.0,54.3499,54.3755,54.3328,54.3584,17311.0
2016-11-02 14:00:00,63.64,63.66,63.56,63.6,32591.0,54.3499,54.367,54.2816,54.3157,32591.0
2016-11-02 14:05:00,63.59,63.61,63.5,63.53,19750.0,54.3072,54.3243,54.2303,54.2559,19750.0
2016-11-02 14:10:00,63.54,63.62,63.54,63.55,20229.0,54.2645,54.3328,54.2645,54.273,20229.0
2016-11-02 14:15:00,63.55,63.58,63.5,63.56,19061.0,54.273,54.2986,54.2303,54.2816,19061.0
2016-11-02 14:20:00,63.56,63.68,63.56,63.66,19664.0,54.2816,54.384,54.2816,54.367,19664.0
2016-11-02 14:25:00,63.65,63.69,63.64,63.68,15090.0,54.3584,54.3926,54.3499,54.384,15090.0
2016-11-02 14:30:00,63.69,63.78,63.69,63.78,20511.0,54.3926,54.4695,54.3926,54.4695,20511.0
2016-11-02 14:35:00,63.77,63.86,63.77,63.84,26029.0,54.4609,54.5378,54.4609,54.5207,26029.0
2016-11-02 14:40:00,63.84,63.91,63.84,63.91,21675.0,54.5207,54.5805,54.5207,54.5805,21675.0
2016-11-02 14:45:00,63.91,63.92,63.83,63.85,22593.0,54.5805,54.589,54.5122,54.5292,22593.0
2016-11-02 14:50:00,63.84,63.86,63.79,63.8,15871.0,54.5207,54.5378,54.478,54.4865,15871.0
2016-11-02 14:55:00,63.8,63.87,63.75,63.76,13075.0,54.4865,54.5463,54.4438,54.4524,13075.0
2016-11-02 15:00:00,63.76,63.81,63.72,63.81,16750.0,54.4524,54.4951,54.4182,54.4951,16750.0
2016-11-02 15:05:00,63.8,63.82,63.77,63.82,14550.0,54.4865,54.5036,54.4609,54.5036,14550.0
2016-11-02 15:10:00,63.81,63.83,63.78,63.78,10246.0,54.4951,54.5122,54.4695,54.4695,10246.0
2016-11-02 15:15:00,63.78,63.78,63.72,63.72,8982.0,54.4695,54.4695,54.4182,54.4182,8982.0
2016-11-02 15:20:00,63.73,63.77,63.72,63.77,15347.0,54.4267,54.4609,54.4182,54.4609,15347.0
2016-11-02 15:25:00,63.77,63.83,63.77,63.81,14786.0,54.4609,54.5122,54.4609,54.4951,14786.0
2016-11-02 15:30:00,63.82,63.83,63.75,63.77,25075.0,54.5036,54.5122,54.4438,54.4609,25075.0
2016-11-02 15:35:00,63.77,63.78,63.7,63.71,23415.0,54.4609,54.4695,54.4011,54.4097,23415.0
2016-11-02 15:40:00,63.71,63.73,63.69,63.72,28226.0,54.4097,54.4267,54.3926,54.4182,28226.0
2016-11-02 15:45:00,63.71,63.75,63.64,63.69,48043.0,54.4097,54.4438,54.3499,54.3926,48043.0
2016-11-02 15:50:00,63.68,63.7,63.61,63.61,36859.0,54.384,54.4011,54.3243,54.3243,36859.0
2016-11-02 15:55:00,63.6,63.69,63.57,63.64,83061.0,54.3157,54.3926,54.2901,54.3499,83061.0
2016-11-03 09:30:00,63.64,63.64,63.29,63.31,24541.0,54.3499,54.3499,54.051,54.0681,24541.0
2016-11-03 09:35:00,63.33,63.41,63.3,63.37,6117.0,54.0851,54.1535,54.0595,54.1193,6117.0
2016-11-03 09:40:00,63.39,63.44,63.35,63.39,9690.0,54.1364,54.1791,54.1022,54.1364,9690.0
2016-11-03 09:45:00,63.38,63.4,63.29,63.35,10101.0,54.1278,54.1449,54.051,54.1022,10101.0
2016-11-03 09:50:00,63.36,63.4,63.28,63.34,10190.0,54.1108,54.1449,54.0424,54.0937,10190.0
2016-11-03 09:55:00,63.34,63.35,63.25,63.32,10433.0,54.0937,54.1022,54.0168,54.0766,10433.0
2016-11-03 10:00:00,63.33,63.34,63.19,63.23,11798.0,54.0851,54.0937,53.9656,53.9997,11798.0
2016-11-03 10:05:00,63.23,63.36,63.23,63.36,5185.0,53.9997,54.1108,53.9997,54.1108,5185.0
2016-11-03 10:10:00,63.36,63.47,63.36,63.47,10862.0,54.1108,54.2047,54.1108,54.2047,10862.0
2016-11-03 10:15:00,63.45,63.49,63.39,63.47,6956.0,54.1876,54.2218,54.1364,54.2047,6956.0
2016-11-03 10:20:00,63.47,63.53,63.43,63.53,6287.0,54.2047,54.2559,54.1705,54.2559,6287.0
2016-11-03 10:25:00,63.53,63.59,63.53,63.56,5432.0,54.2559,54.3072,54.2559,54.2816,5432.0
2016-11-03 10:30:00,63.58,63.58,63.49,63.55,6843.0,54.2986,54.2986,54.2218,54.273,6843.0
2016-11-03 10:35:00,63.55,63.56,63.45,63.45,11188.0,54.273,54.2816,54.1876,54.1876,11188.0
2016-11-03 10:40:00,63.44,63.53,63.41,63.52,3716.0,54.1791,54.2559,54.1535,54.2474,3716.0
2016-11-03 10:45:00,63.53,63.53,63.43,63.46,11934.0,54.2559,54.2559,54.1705,54.1962,11934.0
2016-11-03 10:50:00,63.46,63.49,63.43,63.44,4176.0,54.1962,54.2218,54.1705,54.1791,4176.0
2016-11-03 10:55:00,63.43,63.44,63.4,63.44,6441.0,54.1705,54.1791,54.1449,54.1791,6441.0
2016-11-03 11:00:00,63.45,63.51,63.44,63.51,9490.0,54.1876,54.2389,54.1791,54.2389,9490.0
2016-11-03 11:05:00,63.52,63.57,63.52,63.57,5746.0,54.2474,54.2901,54.2474,54.2901,5746.0
2016-11-03 11:10:00,63.57,63.6,63.54,63.56,10093.0,54.2901,54.3157,54.2645,54.2816,10093.0
2016-11-03 11:15:00,63.56,63.58,63.52,63.58,10238.0,54.2816,54.2986,54.2474,54.2986,10238.0
2016-11-03 11:20:00,63.61,63.62,63.54,63.54,7604.0,54.3243,54.3328,54.2645,54.2645,7604.0
2016-11-03 11:25:00,63.53,63.57,63.51,63.56,5422.0,54.2559,54.2901,54.2389,54.2816,5422.0
2016-11-03 11:30:00,63.55,63.57,63.49,63.49,10573.0,54.273,54.2901,54.2218,54.2218,10573.0
2016-11-03 11:35:00,63.5,63.56,63.49,63.55,9008.0,54.2303,54.2816,54.2218,54.273,9008.0
2016-11-03 11:40:00,63.54,63.58,63.42,63.42,7612.0,54.2645,54.2986,54.162,54.162,7612.0
2016-11-03 11:45:00,63.42,63.51,63.42,63.43,7125.0,54.162,54.2389,54.162,54.1705,7125.0
2016-11-03 11:50:00,63.42,63.46,63.41,63.42,6065.0,54.162,54.1962,54.1535,54.162,6065.0
2016-11-03 11:55:00,63.43,63.46,63.37,63.4,8645.0,54.1705,54.1962,54.1193,54.1449,8645.0
2016-11-03 12:00:00,63.39,63.49,63.39,63.47,7490.0,54.1364,54.2218,54.1364,54.2047,7490.0
2016-11-03 12:05:00,63.47,63.48,63.37,63.41,10409.0,54.2047,54.2132,54.1193,54.1535,10409.0
2016-11-03 12:10:00,63.41,63.46,63.4,63.4,5251.0,54.1535,54.1962,54.1449,54.1449,5251.0
2016-11-03 12:15:00,63.4,63.48,63.4,63.45,5354.0,54.1449,54.2132,54.1449,54.1876,5354.0
2016-11-03 12:20:00,63.44,63.49,63.44,63.46,7746.0,54.1791,54.2218,54.1791,54.1962,7746.0
2016-11-03 12:25:00,63.46,63.47,63.44,63.45,5043.0,54.1962,54.2047,54.1791,54.1876,5043.0
2016-11-03 12:30:00,63.45,63.46,63.43,63.46,5819.0,54.1876,54.1962,54.1705,54.1962,5819.0
2016-11-03 12:35:00,63.46,63.51,63.46,63.49,3998.0,54.1962,54.2389,54.1962,54.2218,3998.0
2016-11-03 12:40:00,63.51,63.53,63.43,63.46,6974.0,54.2389,54.2559,54.1705,54.1962,6974.0
2016-11-03 12:45:00,63.46,63.47,63.41,63.47,9494.0,54.1962,54.2047,54.1535,54.2047,9494.0
2016-11-03 12:50:00,63.46,63.5,63.46,63.49,5039.0,54.1962,54.2303,54.1962,54.2218,5039.0
2016-11-03 12:55:00,63.48,63.51,63.47,63.48,3897.0,54.2132,54.2389,54.2047,54.2132,3897.0
2016-11-03 13:00:00,63.48,63.48,63.44,63.45,10384.0,54.2132,54.2132,54.1791,54.1876,10384.0
2016-11-03 13:05:00,63.45,63.51,63.44,63.51,7766.0,54.1876,54.2389,54.1791,54.2389,7766.0
2016-11-03 13:10:00,63.51,63.52,63.41,63.41,4960.0,54.2389,54.2474,54.1535,54.1535,4960.0
2016-11-03 13:15:00,63.42,63.46,63.42,63.46,4135.0,54.162,54.1962,54.162,54.1962,4135.0
2016-11-03 13:20:00,63.47,63.48,63.44,63.46,7016.0,54.2047,54.2132,54.1791,54.1962,7016.0
2016-11-03 13:25:00,63.47,63.51,63.45,63.46,9279.0,54.2047,54.2389,54.1876,54.1962,9279.0
2016-11-03 13:30:00,63.46,63.48,63.46,63.48,1920.0,54.1962,54.2132,54.1962,54.2132,1920.0
2016-11-03 13:35:00,63.47,63.47,63.42,63.45,6135.0,54.2047,54.2047,54.162,54.1876,6135.0
2016-11-03 13:40:00,63.44,63.45,63.4,63.41,4736.0,54.1791,54.1876,54.1449,54.1535,4736.0
2016-11-03 13:45:00,63.42,63.43,63.4,63.41,3851.0,54.162,54.1705,54.1449,54.1535,3851.0
2016-11-03 13:50:00,63.43,63.44,63.39,63.42,9172.0,54.1705,54.1791,54.1364,54.162,9172.0
2016-11-03 13:55:00,63.43,63.43,63.4,63.43,8052.0,54.1705,54.1705,54.1449,54.1705,8052.0
2016-11-03 14:00:00,63.43,63.47,63.42,63.47,4919.0,54.1705,54.2047,54.162,54.2047,4919.0
2016-11-03 14:05:00,63.46,63.48,63.44,63.46,7506.0,54.1962,54.2132,54.1791,54.1962,7506.0
2016-11-03 14:10:00,63.47,63.53,63.46,63.53,14016.0,54.2047,54.2559,54.1962,54.2559,14016.0
2016-11-03 14:15:00,63.53,63.54,63.5,63.51,13105.0,54.2559,54.2645,54.2303,54.2389,13105.0
2016-11-03 14:20:00,63.52,63.56,63.51,63.56,7224.0,54.2474,54.2816,54.2389,54.2816,7224.0
2016-11-03 14:25:00,63.57,63.57,63.52,63.57,11062.0,54.2901,54.2901,54.2474,54.2901,11062.0
2016-11-03 14:30:00,63.56,63.59,63.49,63.49,9590.0,54.2816,54.3072,54.2218,54.2218,9590.0
2016-11-03 14:35:00,63.5,63.53,63.5,63.52,2160.0,54.2303,54.2559,54.2303,54.2474,2160.0
2016-11-03 14:40:00,63.52,63.54,63.5,63.52,9552.0,54.2474,54.2645,54.2303,54.2474,9552.0
2016-11-03 14:45:00,63.51,63.56,63.49,63.56,8588.0,54.2389,54.2816,54.2218,54.2816,8588.0
2016-11-03 14:50:00,63.55,63.56,63.53,63.56,6432.0,54.273,54.2816,54.2559,54.2816,6432.0
2016-11-03 14:55:00,63.57,63.59,63.54,63.56,5320.0,54.2901,54.3072,54.2645,54.2816,5320.0
2016-11-03 15:00:00,63.56,63.56,63.52,63.53,7735.0,54.2816,54.2816,54.2474,54.2559,7735.0
2016-11-03 15:05:00,63.53,63.55,63.48,63.49,11003.0,54.2559,54.273,54.2132,54.2218,11003.0
2016-11-03 15:10:00,63.5,63.53,63.49,63.5,9549.0,54.2303,54.2559,54.2218,54.2303,9549.0
2016-11-03 15:15:00,63.5,63.53,63.42,63.43,11224.0,54.2303,54.2559,54.162,54.1705,11224.0
2016-11-03 15:20:00,63.43,63.43,63.4,63.42,9807.0,54.1705,54.1705,54.1449,54.162,9807.0
2016-11-03 15:25:00,63.41,63.43,63.38,63.39,8305.0,54.1535,54.1705,54.1278,54.1364,8305.0
2016-11-03 15:30:00,63.38,63.39,63.29,63.3,23262.0,54.1278,54.1364,54.051,54.0595,23262.0
2016-11-03 15:35:00,63.3,63.35,63.3,63.32,9462.0,54.0595,54.1022,54.0595,54.0766,9462.0
2016-11-03 15:40:00,63.32,63.32,63.22,63.26,33502.0,54.0766,54.0766,53.9912,54.0254,33502.0
2016-11-03 15:45:00,63.26,63.38,63.25,63.38,30900.0,54.0254,54.1278,54.0168,54.1278,30900.0
2016-11-03 15:50:00,63.37,63.4,63.35,63.4,48134.0,54.1193,54.1449,54.1022,54.1449,48134.0
2016-11-03 15:55:00,63.4,63.45,63.4,63.41,77268.0,54.1449,54.1876,54.1449,54.1535,77268.0
2016-11-04 09:30:00,63.41,63.53,63.35,63.5,25934.0,54.1535,54.2559,54.1022,54.2303,25934.0
2016-11-04 09:35:00,63.52,63.58,63.44,63.47,7138.0,54.2474,54.2986,54.1791,54.2047,7138.0
2016-11-04 09:40:00,63.43,63.49,63.38,63.49,11222.0,54.1705,54.2218,54.1278,54.2218,11222.0
2016-11-04 09:45:00,63.49,63.57,63.44,63.56,8211.0,54.2218,54.2901,54.1791,54.2816,8211.0
2016-11-04 09:50:00,63.55,63.64,63.55,63.62,6389.0,54.273,54.3499,54.273,54.3328,6389.0
2016-11-04 09:55:00,63.63,63.63,63.55,63.59,8954.0,54.3413,54.3413,54.273,54.3072,8954.0
2016-11-04 10:00:00,63.6,63.64,63.55,63.57,8864.0,54.3157,54.3499,54.273,54.2901,8864.0
2016-11-04 10:05:00,63.57,63.65,63.56,63.64,8028.0,54.2901,54.3584,54.2816,54.3499,8028.0
2016-11-04 10:10:00,63.64,63.68,63.59,63.67,9645.0,54.3499,54.384,54.3072,54.3755,9645.0
2016-11-04 10:15:00,63.67,63.7,63.63,63.7,8018.0,54.3755,54.4011,54.3413,54.4011,8018.0
2016-11-04 10:20:00,63.7,63.7,63.63,63.64,7786.0,54.4011,54.4011,54.3413,54.3499,7786.0
2016-11-04 10:25:00,63.64,63.64,63.58,63.6,9845.0,54.3499,54.3499,54.2986,54.3157,9845.0
2016-11-04 10:30:00,63.59,63.59,63.55,63.58,6626.0,54.3072,54.3072,54.273,54.2986,6626.0
2016-11-04 10:35:00,63.57,63.58,63.43,63.44,16787.0,54.2901,54.2986,54.1705,54.1791,16787.0
2016-11-04 10:40:00,63.44,63.46,63.38,63.46,12552.0,54.1791,54.1962,54.1278,54.1962,12552.0
2016-11-04 10:45:00,63.46,63.49,63.45,63.48,8740.0,54.1962,54.2218,54.1876,54.2132,8740.0
2016-11-04 10:50:00,63.47,63.52,63.46,63.52,9648.0,54.2047,54.2474,54.1962,54.2474,9648.0
2016-11-04 10:55:00,63.52,63.54,63.49,63.51,9719.0,54.2474,54.2645,54.2218,54.2389,9719.0
2016-11-04 11:00:00,63.52,63.55,63.51,63.55,7251.0,54.2474,54.273,54.2389,54.273,7251.0
2016-11-04 11:05:00,63.54,63.54,63.48,63.49,6428.0,54.2645,54.2645,54.2132,54.2218,6428.0
2016-11-04 11:10:00,63.48,63.48,63.43,63.47,8580.0,54.2132,54.2132,54.1705,54.2047,8580.0
2016-11-04 11:15:00,63.47,63.48,63.45,63.46,4178.0,54.2047,54.2132,54.1876,54.1962,4178.0
2016-11-04 11:20:00,63.45,63.5,63.4,63.49,13455.0,54.1876,54.2303,54.1449,54.2218,13455.0
2016-11-04 11:25:00,63.49,63.53,63.49,63.53,5016.0,54.2218,54.2559,54.2218,54.2559,5016.0
2016-11-04 11:30:00,63.52,63.54,63.48,63.53,14639.0,54.2474,54.2645,54.2132,54.2559,14639.0
2016-11-04 11:35:00,63.53,63.55,63.52,63.54,9504.0,54.2559,54.273,54.2474,54.2645,9504.0
2016-11-04 11:40:00,63.54,63.55,63.51,63.55,5868.0,54.2645,54.273,54.2389,54.273,5868.0
2016-11-04 11:45:00,63.55,63.56,63.52,63.54,6087.0,54.273,54.2816,54.2474,54.2645,6087.0
2016-11-04 11:50:00,63.55,63.55,63.52,63.53,6168.0,54.273,54.273,54.2474,54.2559,6168.0
2016-11-04 11:55:00,63.53,63.56,63.52,63.55,9340.0,54.2559,54.2816,54.2474,54.273,9340.0
2016-11-04 12:00:00,63.56,63.59,63.56,63.58,10171.0,54.2816,54.3072,54.2816,54.2986,10171.0
2016-11-04 12:05:00,63.58,63.6,63.56,63.59,7605.0,54.2986,54.3157,54.2816,54.3072,7605.0
2016-11-04 12:10:00,63.59,63.7,63.59,63.69,15089.0,54.3072,54.4011,54.3072,54.3926,15089.0
2016-11-04 12:15:00,63.69,63.72,63.69,63.71,6123.0,54.3926,54.4182,54.3926,54.4097,6123.0
2016-11-04 12:20:00,63.71,63.71,63.64,63.67,6126.0,54.4097,54.4097,54.3499,54.3755,6126.0
2016-11-04 12:25:00,63.67,63.71,63.67,63.67,6610.0,54.3755,54.4097,54.3755,54.3755,6610.0
2016-11-04 12:30:00,63.66,63.68,63.65,63.68,4917.0,54.367,54.384,54.3584,54.384,4917.0
2016-11-04 12:35:00,63.67,63.67,63.63,63.64,4500.0,54.3755,54.3755,54.3413,54.3499,4500.0
2016-11-04 12:40:00,63.64,63.64,63.58,63.59,7642.0,54.3499,54.3499,54.2986,54.3072,7642.0
2016-11-04 12:45:00,63.59,63.64,63.59,63.61,5358.0,54.3072,54.3499,54.3072,54.3243,5358.0
2016-11-04 12:50:00,63.61,63.63,63.58,63.58,6998.0,54.3243,54.3413,54.2986,54.2986,6998.0
2016-11-04 12:55:00,63.58,63.6,63.57,63.59,3077.0,54.2986,54.3157,54.2901,54.3072,3077.0
2016-11-04 13:00:00,63.59,63.61,63.58,63.6,3297.0,54.3072,54.3243,54.2986,54.3157,3297.0
2016-11-04 13:05:00,63.6,63.66,63.6,63.65,6927.0,54.3157,54.367,54.3157,54.3584,6927.0
2016-11-04 13:10:00,63.65,63.65,63.6,63.63,7762.0,54.3584,54.3584,54.3157,54.3413,7762.0
2016-11-04 13:15:00,63.63,63.66,63.62,63.65,15302.0,54.3413,54.367,54.3328,54.3584,15302.0
2016-11-04 13:20:00,63.65,63.66,63.65,63.66,2004.0,54.3584,54.367,54.3584,54.367,2004.0
2016-11-04 13:25:00,63.65,63.66,63.61,63.63,6078.0,54.3584,54.367,54.3243,54.3413,6078.0
2016-11-04 13:30:00,63.63,63.64,63.62,63.63,3854.0,54.3413,54.3499,54.3328,54.3413,3854.0
2016-11-04 13:35:00,63.64,63.64,63.6,63.62,7533.0,54.3499,54.3499,54.3157,54.3328,7533.0
2016-11-04 13:40:00,63.63,63.64,63.61,63.62,6499.0,54.3413,54.3499,54.3243,54.3328,6499.0
2016-11-04 13:45:00,63.61,63.61,63.55,63.59,5818.0,54.3243,54.3243,54.273,54.3072,5818.0
2016-11-04 13:50:00,63.59,63.61,63.57,63.59,12809.0,54.3072,54.3243,54.2901,54.3072,12809.0
2016-11-04 13:55:00,63.61,63.62,63.59,63.61,4010.0,54.3243,54.3328,54.3072,54.3243,4010.0
2016-11-04 14:00:00,63.62,63.62,63.57,63.57,6808.0,54.3328,54.3328,54.2901,54.2901,6808.0
2016-11-04 14:05:00,63.57,63.57,63.53,63.54,4897.0,54.2901,54.2901,54.2559,54.2645,4897.0
2016-11-04 14:10:00,63.54,63.6,63.53,63.58,5968.0,54.2645,54.3157,54.2559,54.2986,5968.0
2016-11-04 14:15:00,63.6,63.61,63.58,63.6,7284.0,54.3157,54.3243,54.2986,54.3157,7284.0
2016-11-04 14:20:00,63.61,63.67,63.6,63.67,9133.0,54.3243,54.3755,54.3157,54.3755,9133.0
2016-11-04 14:25:00,63.66,63.67,63.65,63.67,7761.0,54.367,54.3755,54.3584,54.3755,7761.0
2016-11-04 14:30:00,63.67,63.67,63.6,63.62,6943.0,54.3755,54.3755,54.3157,54.3328,6943.0
2016-11-04 14:35:00,63.63,63.63,63.57,63.61,6583.0,54.3413,54.3413,54.2901,54.3243,6583.0
2016-11-04 14:40:00,63.62,63.62,63.59,63.61,4892.0,54.3328,54.3328,54.3072,54.3243,4892.0
2016-11-04 14:45:00,63.6,63.61,63.53,63.53,9574.0,54.3157,54.3243,54.2559,54.2559,9574.0
2016-11-04 14:50:00,63.54,63.6,63.53,63.57,7442.0,54.2645,54.3157,54.2559,54.2901,7442.0
2016-11-04 14:55:00,63.56,63.59,63.54,63.55,8578.0,54.2816,54.3072,54.2645,54.273,8578.0
2016-11-04 15:00:00,63.55,63.55,63.52,63.53,4724.0,54.273,54.273,54.2474,54.2559,4724.0
2016-11-04 15:05:00,63.53,63.54,63.47,63.48,11086.0,54.2559,54.2645,54.2047,54.2132,11086.0
2016-11-04 15:10:00,63.47,63.51,63.44,63.5,9051.0,54.2047,54.2389,54.1791,54.2303,9051.0
2016-11-04 15:15:00,63.5,63.51,63.49,63.5,3590.0,54.2303,54.2389,54.2218,54.2303,3590.0
2016-11-04 15:20:00,63.49,63.5,63.44,63.45,7511.0,54.2218,54.2303,54.1791,54.1876,7511.0
2016-11-04 15:25:00,63.45,63.47,63.44,63.45,11091.0,54.1876,54.2047,54.1791,54.1876,11091.0
2016-11-04 15:30:00,63.46,63.48,63.45,63.45,25317.0,54.1962,54.2132,54.1876,54.1876,25317.0
2016-11-04 15:35:00,63.45,63.47,63.39,63.44,24218.0,54.1876,54.2047,54.1364,54.1791,24218.0
2016-11-04 15:40:00,63.44,63.45,63.4,63.4,21784.0,54.1791,54.1876,54.1449,54.1449,21784.0
2016-11-04 15:45:00,63.4,63.43,63.36,63.39,35277.0,54.1449,54.1705,54.1108,54.1364,35277.0
2016-11-04 15:50:00,63.4,63.42,63.36,63.42,82392.0,54.1449,54.162,54.1108,54.162,82392.0
2016-11-04 15:55:00,63.42,63.42,63.38,63.38,79173.0,54.162,54.162,54.1278,54.1278,79173.0
2016-11-07 09:30:00,64.26,64.26,64.04,64.08,49620.0,54.8794,54.8794,54.6915,54.7257,49620.0
2016-11-07 09:35:00,64.05,64.22,64.04,64.14,27886.0,54.7,54.8452,54.6915,54.7769,27886.0
2016-11-07 09:40:00,64.14,64.18,64.12,64.13,26598.0,54.7769,54.8111,54.7598,54.7684,26598.0
2016-11-07 09:45:00,64.14,64.16,64.04,64.13,33204.0,54.7769,54.794,54.6915,54.7684,33204.0
2016-11-07 09:50:00,64.14,64.26,64.12,64.22,24181.0,54.7769,54.8794,54.7598,54.8452,24181.0
2016-11-07 09:55:00,64.22,64.24,64.21,64.22,10131.0,54.8452,54.8623,54.8367,54.8452,10131.0
2016-11-07 10:00:00,64.24,64.25,64.18,64.2,18130.0,54.8623,54.8708,54.8111,54.8281,18130.0
2016-11-07 10:05:00,64.2,64.2,64.14,64.17,9732.0,54.8281,54.8281,54.7769,54.8025,9732.0
2016-11-07 10:10:00,64.16,64.23,64.14,64.23,20875.0,54.794,54.8538,54.7769,54.8538,20875.0
2016-11-07 10:15:00,64.22,64.24,64.2,64.24,16519.0,54.8452,54.8623,54.8281,54.8623,16519.0
2016-11-07 10:20:00,64.24,64.29,64.22,64.26,15924.0,54.8623,54.905,54.8452,54.8794,15924.0
2016-11-07 10:25:00,64.25,64.27,64.21,64.23,9257.0,54.8708,54.8879,54.8367,54.8538,9257.0
2016-11-07 10:30:00,64.23,64.31,64.22,64.31,13100.0,54.8538,54.9221,54.8452,54.9221,13100.0
2016-11-07 10:35:00,64.32,64.43,64.3,64.4,13392.0,54.9306,55.0246,54.9135,54.9989,13392.0
2016-11-07 10:40:00,64.38,64.38,64.32,64.37,8029.0,54.9819,54.9819,54.9306,54.9733,8029.0
2016-11-07 10:45:00,64.38,64.41,64.38,64.41,5814.0,54.9819,55.0075,54.9819,55.0075,5814.0
2016-11-07 10:50:00,64.4,64.4,64.34,64.34,8014.0,54.9989,54.9989,54.9477,54.9477,8014.0
2016-11-07 10:55:00,64.33,64.4,64.32,64.35,19196.0,54.9392,54.9989,54.9306,54.9562,19196.0
2016-11-07 11:00:00,64.36,64.4,64.33,64.4,10054.0,54.9648,54.9989,54.9392,54.9989,10054.0
2016-11-07 11:05:00,64.4,64.47,64.39,64.47,15630.0,54.9989,55.0587,54.9904,55.0587,15630.0
2016-11-07 11:10:00,64.47,64.47,64.37,64.42,93429.0,55.0587,55.0587,54.9733,55.016,93429.0
2016-11-07 11:15:00,64.42,64.43,64.37,64.39,7663.0,55.016,55.0246,54.9733,54.9904,7663.0
2016-11-07 11:20:00,64.4,64.4,64.36,64.37,11745.0,54.9989,54.9989,54.9648,54.9733,11745.0
2016-11-07 11:25:00,64.37,64.42,64.34,64.42,15261.0,54.9733,55.016,54.9477,55.016,15261.0
2016-11-07 11:30:00,64.42,64.48,64.41,64.46,10329.0,55.016,55.0673,55.0075,55.0502,10329.0
2016-11-07 11:35:00,64.47,64.48,64.45,64.48,6620.0,55.0587,55.0673,55.0416,55.0673,6620.0
2016-11-07 11:40:00,64.48,64.52,64.47,64.51,17595.0,55.0673,55.1014,55.0587,55.0929,17595.0
2016-11-07 11:45:00,64.52,64.54,64.48,64.5,9188.0,55.1014,55.1185,55.0673,55.0843,9188.0
2016-11-07 11:50:00,64.51,64.55,64.49,64.55,11632.0,55.0929,55.127,55.0758,55.127,11632.0
2016-11-07 11:55:00,64.55,64.58,64.54,64.57,9619.0,55.127,55.1527,55.1185,55.1441,9619.0
2016-11-07 12:00:00,64.57,64.66,64.57,64.64,13860.0,55.1441,55.221,55.1441,55.2039,13860.0
2016-11-07 12:05:00,64.64,64.65,64.57,64.58,7536.0,55.2039,55.2124,55.1441,55.1527,7536.0
2016-11-07 12:10:00,64.57,64.66,64.57,64.65,13651.0,55.1441,55.221,55.1441,55.2124,13651.0
2016-11-07 12:15:00,64.64,64.67,64.64,64.67,13104.0,55.2039,55.2295,55.2039,55.2295,13104.0
2016-11-07 12:20:00,64.67,64.69,64.66,64.68,7753.0,55.2295,55.2466,55.221,55.2381,7753.0
2016-11-07 12:25:00,64.7,64.72,64.68,64.69,9520.0,55.2551,55.2722,55.2381,55.2466,9520.0
2016-11-07 12:30:00,64.68,64.71,64.67,64.68,18605.0,55.2381,55.2637,55.2295,55.2381,18605.0
2016-11-07 12:35:00,64.67,64.68,64.63,64.63,6015.0,55.2295,55.2381,55.1954,55.1954,6015.0
2016-11-07 12:40:00,64.62,64.62,64.58,64.62,20020.0,55.1868,55.1868,55.1527,55.1868,20020.0
2016-11-07 12:45:00,64.62,64.64,64.62,64.63,13161.0,55.1868,55.2039,55.1868,55.1954,13161.0
2016-11-07 12:50:00,64.63,64.67,64.63,64.64,14554.0,55.1954,55.2295,55.1954,55.2039,14554.0
2016-11-07 12:55:00,64.63,64.66,64.62,64.65,12172.0,55.1954,55.221,55.1868,55.2124,12172.0
2016-11-07 13:00:00,64.65,64.69,64.65,64.67,22773.0,55.2124,55.2466,55.2124,55.2295,22773.0
2016-11-07 13:05:00,64.67,64.68,64.65,64.67,12075.0,55.2295,55.2381,55.2124,55.2295,12075.0
2016-11-07 13:10:00,64.67,64.68,64.6,64.64,38404.0,55.2295,55.2381,55.1697,55.2039,38404.0
2016-11-07 13:15:00,64.65,64.67,64.62,64.64,11700.0,55.2124,55.2295,55.1868,55.2039,11700.0
2016-11-07 13:20:00,64.64,64.64,64.6,64.63,7122.0,55.2039,55.2039,55.1697,55.1954,7122.0
2016-11-07 13:25:00,64.64,64.64,64.58,64.59,12418.0,55.2039,55.2039,55.1527,55.1612,12418.0
2016-11-07 13:30:00,64.6,64.62,64.59,64.6,8052.0,55.1697,55.1868,55.1612,55.1697,8052.0
2016-11-07 13:35:00,64.61,64.63,64.59,64.6,9651.0,55.1783,55.1954,55.1612,55.1697,9651.0
2016-11-07 13:40:00,64.6,64.62,64.58,64.6,6597.0,55.1697,55.1868,55.1527,55.1697,6597.0
2016-11-07 13:45:00,64.59,64.61,64.58,64.59,6169.0,55.1612,55.1783,55.1527,55.1612,6169.0
2016-11-07 13:50:00,64.59,64.62,64.57,64.62,10716.0,55.1612,55.1868,55.1441,55.1868,10716.0
2016-11-07 13:55:00,64.62,64.64,64.61,64.64,6572.0,55.1868,55.2039,55.1783,55.2039,6572.0
2016-11-07 14:00:00,64.63,64.65,64.61,64.61,12643.0,55.1954,55.2124,55.1783,55.1783,12643.0
2016-11-07 14:05:00,64.61,64.62,64.6,64.62,5302.0,55.1783,55.1868,55.1697,55.1868,5302.0
2016-11-07 14:10:00,64.62,64.68,64.61,64.64,8132.0,55.1868,55.2381,55.1783,55.2039,8132.0
2016-11-07 14:15:00,64.65,64.69,64.64,64.69,8159.0,55.2124,55.2466,55.2039,55.2466,8159.0
2016-11-07 14:20:00,64.68,64.68,64.65,64.65,5607.0,55.2381,55.2381,55.2124,55.2124,5607.0
2016-11-07 14:25:00,64.64,64.65,64.62,64.63,12138.0,55.2039,55.2124,55.1868,55.1954,12138.0
2016-11-07 14:30:00,64.64,64.67,64.62,64.64,17992.0,55.2039,55.2295,55.1868,55.2039,17992.0
2016-11-07 14:35:00,64.67,64.7,64.65,64.68,5201.0,55.2295,55.2551,55.2124,55.2381,5201.0
2016-11-07 14:40:00,64.68,64.69,64.66,64.68,7568.0,55.2381,55.2466,55.221,55.2381,7568.0
2016-11-07 14:45:00,64.68,64.68,64.62,64.64,7670.0,55.2381,55.2381,55.1868,55.2039,7670.0
2016-11-07 14:50:00,64.65,64.69,64.64,64.67,13218.0,55.2124,55.2466,55.2039,55.2295,13218.0
2016-11-07 14:55:00,64.67,64.67,64.59,64.61,23239.0,55.2295,55.2295,55.1612,55.1783,23239.0
2016-11-07 15:00:00,64.61,64.61,64.54,64.57,10033.0,55.1783,55.1783,55.1185,55.1441,10033.0
2016-11-07 15:05:00,64.56,64.57,64.54,64.54,7992.0,55.1356,55.1441,55.1185,55.1185,7992.0
2016-11-07 15:10:00,64.54,64.56,64.52,64.56,15305.0,55.1185,55.1356,55.1014,55.1356,15305.0
2016-11-07 15:15:00,64.55,64.59,64.51,64.57,14293.0,55.127,55.1612,55.0929,55.1441,14293.0
2016-11-07 15:20:00,64.56,64.59,64.55,64.59,15771.0,55.1356,55.1612,55.127,55.1612,15771.0
2016-11-07 15:25:00,64.59,64.59,64.56,64.56,9267.0,55.1612,55.1612,55.1356,55.1356,9267.0
2016-11-07 15:30:00,64.56,64.57,64.51,64.54,13079.0,55.1356,55.1441,55.0929,55.1185,13079.0
2016-11-07 15:35:00,64.54,64.58,64.53,64.58,17060.0,55.1185,55.1527,55.11,55.1527,17060.0
2016-11-07 15:40:00,64.59,64.6,64.55,64.57,17536.0,55.1612,55.1697,55.127,55.1441,17536.0
2016-11-07 15:45:00,64.58,64.64,64.57,64.63,94139.0,55.1527,55.2039,55.1441,55.1954,94139.0
2016-11-07 15:50:00,64.63,64.71,64.6,64.7,55612.0,55.1954,55.2637,55.1697,55.2551,55612.0
2016-11-07 15:55:00,64.7,64.75,64.67,64.69,113434.0,55.2551,55.2979,55.2295,55.2466,113434.0
2016-11-08 09:30:00,64.68,64.69,64.52,64.66,35206.0,55.2381,55.2466,55.1014,55.221,35206.0
2016-11-08 09:35:00,64.64,64.78,64.62,64.75,18530.0,55.2039,55.3235,55.1868,55.2979,18530.0
2016-11-08 09:40:00,64.76,64.87,64.76,64.84,5757.0,55.3064,55.4003,55.3064,55.3747,5757.0
2016-11-08 09:45:00,64.82,64.95,64.81,64.89,17037.0,55.3576,55.4687,55.3491,55.4174,17037.0
2016-11-08 09:50:00,64.89,64.99,64.89,64.99,6300.0,55.4174,55.5028,55.4174,55.5028,6300.0
2016-11-08 09:55:00,65.0,65.19,64.99,65.19,14655.0,55.5114,55.6736,55.5028,55.6736,14655.0
2016-11-08 10:00:00,65.17,65.32,65.16,65.3,17622.0,55.6565,55.7846,55.648,55.7676,17622.0
2016-11-08 10:05:00,65.29,65.33,65.28,65.3,21097.0,55.759,55.7932,55.7505,55.7676,21097.0
2016-11-08 10:10:00,65.29,65.32,65.25,65.3,17907.0,55.759,55.7846,55.7249,55.7676,17907.0
2016-11-08 10:15:00,65.31,65.37,65.28,65.29,14212.0,55.7761,55.8273,55.7505,55.759,14212.0
2016-11-08 10:20:00,65.28,65.3,65.25,65.25,10986.0,55.7505,55.7676,55.7249,55.7249,10986.0
2016-11-08 10:25:00,65.25,65.29,65.23,65.28,22449.0,55.7249,55.759,55.7078,55.7505,22449.0
2016-11-08 10:30:00,65.28,65.29,65.24,65.25,12690.0,55.7505,55.759,55.7163,55.7249,12690.0
2016-11-08 10:35:00,65.25,65.28,65.19,65.2,11566.0,55.7249,55.7505,55.6736,55.6822,11566.0
2016-11-08 10:40:00,65.2,65.25,65.2,65.25,11550.0,55.6822,55.7249,55.6822,55.7249,11550.0
2016-11-08 10:45:00,65.25,65.33,65.21,65.32,23426.0,55.7249,55.7932,55.6907,55.7846,23426.0
2016-11-08 10:50:00,65.33,65.34,65.3,65.3,16998.0,55.7932,55.8017,55.7676,55.7676,16998.0
2016-11-08 10:55:00,65.3,65.35,65.26,65.34,24975.0,55.7676,55.8103,55.7334,55.8017,24975.0
2016-11-08 11:00:00,65.35,65.36,65.3,65.31,16701.0,55.8103,55.8188,55.7676,55.7761,16701.0
2016-11-08 11:05:00,65.31,65.45,65.3,65.44,30099.0,55.7761,55.8957,55.7676,55.8871,30099.0
2016-11-08 11:10:00,65.43,65.45,65.37,65.42,16468.0,55.8786,55.8957,55.8273,55.87,16468.0
2016-11-08 11:15:00,65.42,65.45,65.42,65.44,12183.0,55.87,55.8957,55.87,55.8871,12183.0
2016-11-08 11:20:00,65.44,65.48,65.41,65.45,13948.0,55.8871,55.9213,55.8615,55.8957,13948.0
2016-11-08 11:25:00,65.44,65.48,65.44,65.47,15629.0,55.8871,55.9213,55.8871,55.9127,15629.0
2016-11-08 11:30:00,65.47,65.58,65.45,65.52,18853.0,55.9127,56.0067,55.8957,55.9554,18853.0
2016-11-08 11:35:00,65.52,65.52,65.46,65.52,13156.0,55.9554,55.9554,55.9042,55.9554,13156.0
2016-11-08 11:40:00,65.5,65.52,65.49,65.51,36071.0,55.9384,55.9554,55.9298,55.9469,36071.0
2016-11-08 11:45:00,65.51,65.51,65.46,65.47,15180.0,55.9469,55.9469,55.9042,55.9127,15180.0
2016-11-08 11:50:00,65.48,65.49,65.42,65.47,29922.0,55.9213,55.9298,55.87,55.9127,29922.0
2016-11-08 11:55:00,65.46,65.47,65.4,65.43,8089.0,55.9042,55.9127,55.853,55.8786,8089.0
2016-11-08 12:00:00,65.45,65.49,65.42,65.43,8881.0,55.8957,55.9298,55.87,55.8786,8881.0
2016-11-08 12:05:00,65.43,65.48,65.42,65.48,7469.0,55.8786,55.9213,55.87,55.9213,7469.0
2016-11-08 12:10:00,65.48,65.51,65.48,65.5,10470.0,55.9213,55.9469,55.9213,55.9384,10470.0
2016-11-08 12:15:00,65.49,65.53,65.49,65.51,13361.0,55.9298,55.964,55.9298,55.9469,13361.0
2016-11-08 12:20:00,65.52,65.55,65.5,65.55,14496.0,55.9554,55.9811,55.9384,55.9811,14496.0
2016-11-08 12:25:00,65.54,65.55,65.5,65.51,6504.0,55.9725,55.9811,55.9384,55.9469,6504.0
2016-11-08 12:30:00,65.52,65.52,65.49,65.5,16733.0,55.9554,55.9554,55.9298,55.9384,16733.0
2016-11-08 12:35:00,65.5,65.53,65.49,65.5,11092.0,55.9384,55.964,55.9298,55.9384,11092.0
2016-11-08 12:40:00,65.5,65.5,65.48,65.49,4693.0,55.9384,55.9384,55.9213,55.9298,4693.0
2016-11-08 12:45:00,65.5,65.51,65.47,65.48,15301.0,55.9384,55.9469,55.9127,55.9213,15301.0
2016-11-08 12:50:00,65.47,65.51,65.46,65.49,9357.0,55.9127,55.9469,55.9042,55.9298,9357.0
2016-11-08 12:55:00,65.49,65.5,65.46,65.5,5758.0,55.9298,55.9384,55.9042,55.9384,5758.0
2016-11-08 13:00:00,65.49,65.51,65.48,65.49,24347.0,55.9298,55.9469,55.9213,55.9298,24347.0
2016-11-08 13:05:00,65.48,65.49,65.34,65.36,56564.0,55.9213,55.9298,55.8017,55.8188,56564.0
2016-11-08 13:10:00,65.36,65.41,65.33,65.41,24507.0,55.8188,55.8615,55.7932,55.8615,24507.0
2016-11-08 13:15:00,65.41,65.42,65.39,65.41,17791.0,55.8615,55.87,55.8444,55.8615,17791.0
2016-11-08 13:20:00,65.42,65.44,65.4,65.42,7862.0,55.87,55.8871,55.853,55.87,7862.0
2016-11-08 13:25:00,65.42,65.43,65.4,65.43,7004.0,55.87,55.8786,55.853,55.8786,7004.0
2016-11-08 13:30:00,65.44,65.45,65.41,65.45,12102.0,55.8871,55.8957,55.8615,55.8957,12102.0
2016-11-08 13:35:00,65.45,65.49,65.41,65.42,54242.0,55.8957,55.9298,55.8615,55.87,54242.0
2016-11-08 13:40:00,65.44,65.44,65.37,65.39,11761.0,55.8871,55.8871,55.8273,55.8444,11761.0
2016-11-08 13:45:00,65.4,65.41,65.38,65.41,21384.0,55.853,55.8615,55.8359,55.8615,21384.0
2016-11-08 13:50:00,65.4,65.41,65.32,65.32,11958.0,55.853,55.8615,55.7846,55.7846,11958.0
2016-11-08 13:55:00,65.34,65.36,65.32,65.35,8287.0,55.8017,55.8188,55.7846,55.8103,8287.0
2016-11-08 14:00:00,65.35,65.36,65.33,65.34,10606.0,55.8103,55.8188,55.7932,55.8017,10606.0
2016-11-08 14:05:00,65.34,65.37,65.34,65.34,9995.0,55.8017,55.8273,55.8017,55.8017,9995.0
2016-11-08 14:10:00,65.34,65.34,65.25,65.26,11475.0,55.8017,55.8017,55.7249,55.7334,11475.0
2016-11-08 14:15:00,65.25,65.28,65.25,65.27,15169.0,55.7249,55.7505,55.7249,55.7419,15169.0
2016-11-08 14:20:00,65.27,65.33,65.23,65.31,27931.0,55.7419,55.7932,55.7078,55.7761,27931.0
2016-11-08 14:25:00,65.31,65.32,65.24,65.26,9586.0,55.7761,55.7846,55.7163,55.7334,9586.0
2016-11-08 14:30:00,65.27,65.28,65.26,65.28,5039.0,55.7419,55.7505,55.7334,55.7505,5039.0
2016-11-08 14:35:00,65.27,65.27,65.24,65.26,14024.0,55.7419,55.7419,55.7163,55.7334,14024.0
2016-11-08 14:40:00,65.26,65.27,65.22,65.23,6858.0,55.7334,55.7419,55.6992,55.7078,6858.0
2016-11-08 14:45:00,65.22,65.22,65.18,65.21,9820.0,55.6992,55.6992,55.6651,55.6907,9820.0
2016-11-08 14:50:00,65.2,65.25,65.18,65.25,12258.0,55.6822,55.7249,55.6651,55.7249,12258.0
2016-11-08 14:55:00,65.25,65.26,65.23,65.26,10334.0,55.7249,55.7334,55.7078,55.7334,10334.0
2016-11-08 15:00:00,65.25,65.25,65.2,65.22,11465.0,55.7249,55.7249,55.6822,55.6992,11465.0
2016-11-08 15:05:00,65.23,65.3,65.22,65.3,9568.0,55.7078,55.7676,55.6992,55.7676,9568.0
2016-11-08 15:10:00,65.31,65.33,65.29,65.3,5387.0,55.7761,55.7932,55.759,55.7676,5387.0
2016-11-08 15:15:00,65.31,65.32,65.28,65.32,14008.0,55.7761,55.7846,55.7505,55.7846,14008.0
2016-11-08 15:20:00,65.31,65.36,65.31,65.36,9681.0,55.7761,55.8188,55.7761,55.8188,9681.0
2016-11-08 15:25:00,65.37,65.37,65.29,65.3,22806.0,55.8273,55.8273,55.759,55.7676,22806.0
2016-11-08 15:30:00,65.31,65.37,65.29,65.37,27591.0,55.7761,55.8273,55.759,55.8273,27591.0
2016-11-08 15:35:00,65.36,65.43,65.35,65.42,29812.0,55.8188,55.8786,55.8103,55.87,29812.0
2016-11-08 15:40:00,65.41,65.43,65.35,65.36,27112.0,55.8615,55.8786,55.8103,55.8188,27112.0
2016-11-08 15:45:00,65.36,65.41,65.33,65.34,44759.0,55.8188,55.8615,55.7932,55.8017,44759.0
2016-11-08 15:50:00,65.34,65.35,65.21,65.25,48450.0,55.8017,55.8103,55.6907,55.7249,48450.0
2016-11-08 15:55:00,65.25,65.3,65.22,65.29,78608.0,55.7249,55.7676,55.6992,55.759,78608.0
2016-11-09 09:30:00,64.68,65.23,64.35,64.58,93230.0,55.2381,55.7078,54.9562,55.1527,93230.0
2016-11-09 09:35:00,64.49,64.74,64.32,64.43,34956.0,55.0758,55.2893,54.9306,55.0246,34956.0
2016-11-09 09:40:00,64.44,64.69,64.39,64.69,31816.0,55.0331,55.2466,54.9904,55.2466,31816.0
2016-11-09 09:45:00,64.7,64.89,64.62,64.84,24069.0,55.2551,55.4174,55.1868,55.3747,24069.0
2016-11-09 09:50:00,64.87,64.94,64.78,64.87,25638.0,55.4003,55.4601,55.3235,55.4003,25638.0
2016-11-09 09:55:00,64.88,64.89,64.75,64.79,15269.0,55.4089,55.4174,55.2979,55.332,15269.0
2016-11-09 10:00:00,64.81,64.82,64.69,64.71,16545.0,55.3491,55.3576,55.2466,55.2637,16545.0
2016-11-09 10:05:00,64.72,64.81,64.69,64.8,20722.0,55.2722,55.3491,55.2466,55.3406,20722.0
2016-11-09 10:10:00,64.81,64.85,64.74,64.83,10317.0,55.3491,55.3833,55.2893,55.3662,10317.0
2016-11-09 10:15:00,64.83,64.83,64.72,64.79,17744.0,55.3662,55.3662,55.2722,55.332,17744.0
2016-11-09 10:20:00,64.78,64.92,64.78,64.84,27943.0,55.3235,55.443,55.3235,55.3747,27943.0
2016-11-09 10:25:00,64.84,64.99,64.76,64.99,14513.0,55.3747,55.5028,55.3064,55.5028,14513.0
2016-11-09 10:30:00,64.98,64.99,64.8,64.88,16744.0,55.4943,55.5028,55.3406,55.4089,16744.0
2016-11-09 10:35:00,64.88,64.98,64.87,64.98,11372.0,55.4089,55.4943,55.4003,55.4943,11372.0
2016-11-09 10:40:00,64.99,65.09,64.97,65.03,20416.0,55.5028,55.5882,55.4857,55.537,20416.0
2016-11-09 10:45:00,65.03,65.13,65.01,65.09,19994.0,55.537,55.6224,55.5199,55.5882,19994.0
2016-11-09 10:50:00,65.09,65.2,65.09,65.2,6119.0,55.5882,55.6822,55.5882,55.6822,6119.0
2016-11-09 10:55:00,65.2,65.24,65.15,65.2,15959.0,55.6822,55.7163,55.6395,55.6822,15959.0
2016-11-09 11:00:00,65.22,65.24,65.16,65.19,13541.0,55.6992,55.7163,55.648,55.6736,13541.0
2016-11-09 11:05:00,65.19,65.24,65.15,65.22,11263.0,55.6736,55.7163,55.6395,55.6992,11263.0
2016-11-09 11:10:00,65.18,65.31,65.18,65.31,10930.0,55.6651,55.7761,55.6651,55.7761,10930.0
2016-11-09 11:15:00,65.31,65.4,65.29,65.33,8861.0,55.7761,55.853,55.759,55.7932,8861.0
2016-11-09 11:20:00,65.32,65.36,65.27,65.33,10356.0,55.7846,55.8188,55.7419,55.7932,10356.0
2016-11-09 11:25:00,65.34,65.39,65.25,65.39,10588.0,55.8017,55.8444,55.7249,55.8444,10588.0
2016-11-09 11:30:00,65.4,65.42,65.32,65.33,20281.0,55.853,55.87,55.7846,55.7932,20281.0
2016-11-09 11:35:00,65.36,65.45,65.35,65.45,8782.0,55.8188,55.8957,55.8103,55.8957,8782.0
2016-11-09 11:40:00,65.43,65.45,65.34,65.36,8381.0,55.8786,55.8957,55.8017,55.8188,8381.0
2016-11-09 11:45:00,65.37,65.55,65.35,65.54,12122.0,55.8273,55.9811,55.8103,55.9725,12122.0
2016-11-09 11:50:00,65.55,65.61,65.53,65.6,8182.0,55.9811,56.0323,55.964,56.0238,8182.0
2016-11-09 11:55:00,65.62,65.62,65.49,65.55,18866.0,56.0408,56.0408,55.9298,55.9811,18866.0
2016-11-09 12:00:00,65.54,65.59,65.54,65.54,9523.0,55.9725,56.0152,55.9725,55.9725,9523.0
2016-11-09 12:05:00,65.54,65.54,65.36,65.4,9427.0,55.9725,55.9725,55.8188,55.853,9427.0
2016-11-09 12:10:00,65.4,65.42,65.33,65.39,11135.0,55.853,55.87,55.7932,55.8444,11135.0
2016-11-09 12:15:00,65.4,65.48,65.4,65.47,12168.0,55.853,55.9213,55.853,55.9127,12168.0
2016-11-09 12:20:00,65.45,65.52,65.45,65.48,15832.0,55.8957,55.9554,55.8957,55.9213,15832.0
2016-11-09 12:25:00,65.48,65.49,65.41,65.47,6844.0,55.9213,55.9298,55.8615,55.9127,6844.0
2016-11-09 12:30:00,65.48,65.54,65.43,65.53,9720.0,55.9213,55.9725,55.8786,55.964,9720.0
2016-11-09 12:35:00,65.54,65.64,65.52,65.53,8210.0,55.9725,56.0579,55.9554,55.964,8210.0
2016-11-09 12:40:00,65.54,65.6,65.51,65.56,13113.0,55.9725,56.0238,55.9469,55.9896,13113.0
2016-11-09 12:45:00,65.56,65.6,65.53,65.55,8396.0,55.9896,56.0238,55.964,55.9811,8396.0
2016-11-09 12:50:00,65.55,65.59,65.5,65.59,10041.0,55.9811,56.0152,55.9384,56.0152,10041.0
2016-11-09 12:55:00,65.58,65.72,65.57,65.72,20524.0,56.0067,56.1263,55.9981,56.1263,20524.0
2016-11-09 13:00:00,65.73,65.77,65.65,65.7,15964.0,56.1348,56.169,56.0665,56.1092,15964.0
2016-11-09 13:05:00,65.71,65.78,65.65,65.66,10089.0,56.1177,56.1775,56.0665,56.075,10089.0
2016-11-09 13:10:00,65.66,65.75,65.64,65.75,15374.0,56.075,56.1519,56.0579,56.1519,15374.0
2016-11-09 13:15:00,65.72,65.79,65.7,65.71,16427.0,56.1263,56.186,56.1092,56.1177,16427.0
2016-11-09 13:20:00,65.7,65.73,65.52,65.53,13522.0,56.1092,56.1348,55.9554,55.964,13522.0
2016-11-09 13:25:00,65.53,65.6,65.49,65.58,69100.0,55.964,56.0238,55.9298,56.0067,69100.0
2016-11-09 13:30:00,65.56,65.63,65.55,65.6,26717.0,55.9896,56.0494,55.9811,56.0238,26717.0
2016-11-09 13:35:00,65.62,65.66,65.6,65.62,17076.0,56.0408,56.075,56.0238,56.0408,17076.0
2016-11-09 13:40:00,65.64,65.76,65.62,65.76,23951.0,56.0579,56.1604,56.0408,56.1604,23951.0
2016-11-09 13:45:00,65.76,65.79,65.7,65.79,17688.0,56.1604,56.186,56.1092,56.186,17688.0
2016-11-09 13:50:00,65.79,65.79,65.7,65.75,29810.0,56.186,56.186,56.1092,56.1519,29810.0
2016-11-09 13:55:00,65.75,65.81,65.75,65.78,38548.0,56.1519,56.2031,56.1519,56.1775,38548.0
2016-11-09 14:00:00,65.79,65.79,65.69,65.69,22378.0,56.186,56.186,56.1006,56.1006,22378.0
2016-11-09 14:05:00,65.71,65.75,65.65,65.65,18826.0,56.1177,56.1519,56.0665,56.0665,18826.0
2016-11-09 14:10:00,65.65,65.75,65.59,65.6,25320.0,56.0665,56.1519,56.0152,56.0238,25320.0
2016-11-09 14:15:00,65.61,65.73,65.6,65.7,19892.0,56.0323,56.1348,56.0238,56.1092,19892.0
2016-11-09 14:20:00,65.67,65.74,65.67,65.74,20110.0,56.0835,56.1433,56.0835,56.1433,20110.0
2016-11-09 14:25:00,65.72,65.77,65.71,65.77,18379.0,56.1263,56.169,56.1177,56.169,18379.0
2016-11-09 14:30:00,65.77,65.88,65.76,65.87,23141.0,56.169,56.2629,56.1604,56.2544,23141.0
2016-11-09 14:35:00,65.86,66.04,65.81,66.04,40574.0,56.2458,56.3995,56.2031,56.3995,40574.0
2016-11-09 14:40:00,66.04,66.1,66.02,66.08,32132.0,56.3995,56.4508,56.3825,56.4337,32132.0
2016-11-09 14:45:00,66.09,66.09,65.95,65.97,22010.0,56.4422,56.4422,56.3227,56.3398,22010.0
2016-11-09 14:50:00,65.95,65.97,65.9,65.91,16107.0,56.3227,56.3398,56.28,56.2885,16107.0
2016-11-09 14:55:00,65.91,65.94,65.89,65.9,19494.0,56.2885,56.3141,56.2714,56.28,19494.0
2016-11-09 15:00:00,65.91,65.99,65.91,65.98,15502.0,56.2885,56.3568,56.2885,56.3483,15502.0
2016-11-09 15:05:00,65.99,66.0,65.95,65.99,11650.0,56.3568,56.3654,56.3227,56.3568,11650.0
2016-11-09 15:10:00,65.99,66.05,65.98,66.0,17047.0,56.3568,56.4081,56.3483,56.3654,17047.0
2016-11-09 15:15:00,65.99,66.04,65.96,66.03,30970.0,56.3568,56.3995,56.3312,56.391,30970.0
2016-11-09 15:20:00,66.04,66.05,65.99,66.03,26009.0,56.3995,56.4081,56.3568,56.391,26009.0
2016-11-09 15:25:00,66.03,66.04,66.0,66.0,23105.0,56.391,56.3995,56.3654,56.3654,23105.0
2016-11-09 15:30:00,66.0,66.01,65.9,65.93,44233.0,56.3654,56.3739,56.28,56.3056,44233.0
2016-11-09 15:35:00,65.93,65.96,65.89,65.9,31042.0,56.3056,56.3312,56.2714,56.28,31042.0
2016-11-09 15:40:00,65.9,65.99,65.89,65.98,67750.0,56.28,56.3568,56.2714,56.3483,67750.0
2016-11-09 15:45:00,65.97,65.98,65.88,65.92,115472.0,56.3398,56.3483,56.2629,56.2971,115472.0
2016-11-09 15:50:00,65.92,66.0,65.9,66.0,177763.0,56.2971,56.3654,56.28,56.3654,177763.0
2016-11-09 15:55:00,66.0,66.0,65.93,65.96,205545.0,56.3654,56.3654,56.3056,56.3312,205545.0
2016-11-10 09:30:00,66.0,66.3,65.96,66.27,44964.0,56.3654,56.6216,56.3312,56.596,44964.0
2016-11-10 09:35:00,66.27,66.36,66.17,66.2,46978.0,56.596,56.6728,56.5106,56.5362,46978.0
2016-11-10 09:40:00,66.2,66.2,66.02,66.09,29426.0,56.5362,56.5362,56.3825,56.4422,29426.0
2016-11-10 09:45:00,66.08,66.08,65.93,66.05,25544.0,56.4337,56.4337,56.3056,56.4081,25544.0
2016-11-10 09:50:00,66.05,66.05,65.92,65.93,55973.0,56.4081,56.4081,56.2971,56.3056,55973.0
2016-11-10 09:55:00,65.92,65.92,65.58,65.63,101261.0,56.2971,56.2971,56.0067,56.0494,101261.0
2016-11-10 10:00:00,65.64,65.67,65.56,65.6,66504.0,56.0579,56.0835,55.9896,56.0238,66504.0
2016-11-10 10:05:00,65.61,65.75,65.56,65.75,56815.0,56.0323,56.1519,55.9896,56.1519,56815.0
2016-11-10 10:10:00,65.76,65.87,65.67,65.85,40987.0,56.1604,56.2544,56.0835,56.2373,40987.0
2016-11-10 10:15:00,65.85,65.97,65.84,65.9,27765.0,56.2373,56.3398,56.2287,56.28,27765.0
2016-11-10 10:20:00,65.91,66.12,65.9,66.1,63299.0,56.2885,56.4679,56.28,56.4508,63299.0
2016-11-10 10:25:00,66.1,66.23,66.02,66.2,29948.0,56.4508,56.5618,56.3825,56.5362,29948.0
2016-11-10 10:30:00,66.2,66.33,66.19,66.29,40997.0,56.5362,56.6472,56.5276,56.613,40997.0
2016-11-10 10:35:00,66.29,66.3,66.17,66.27,37935.0,56.613,56.6216,56.5106,56.596,37935.0
2016-11-10 10:40:00,66.28,66.35,66.23,66.28,66281.0,56.6045,56.6643,56.5618,56.6045,66281.0
2016-11-10 10:45:00,66.29,66.41,66.27,66.41,31632.0,56.613,56.7155,56.596,56.7155,31632.0
2016-11-10 10:50:00,66.41,66.44,66.3,66.35,27972.0,56.7155,56.7411,56.6216,56.6643,27972.0
2016-11-10 10:55:00,66.35,66.48,66.33,66.39,28401.0,56.6643,56.7753,56.6472,56.6984,28401.0
2016-11-10 11:00:00,66.38,66.44,66.23,66.23,32993.0,56.6899,56.7411,56.5618,56.5618,32993.0
2016-11-10 11:05:00,66.22,66.23,66.05,66.13,29142.0,56.5533,56.5618,56.4081,56.4764,29142.0
2016-11-10 11:10:00,66.13,66.3,66.12,66.29,20896.0,56.4764,56.6216,56.4679,56.613,20896.0
2016-11-10 11:15:00,66.27,66.34,66.27,66.28,21722.0,56.596,56.6557,56.596,56.6045,21722.0
2016-11-10 11:20:00,66.28,66.33,66.17,66.32,20041.0,56.6045,56.6472,56.5106,56.6387,20041.0
2016-11-10 11:25:00,66.31,66.37,66.24,66.27,19849.0,56.6301,56.6814,56.5703,56.596,19849.0
2016-11-10 11:30:00,66.27,66.31,66.21,66.21,37273.0,56.596,56.6301,56.5447,56.5447,37273.0
2016-11-10 11:35:00,66.22,66.34,66.21,66.3,33232.0,56.5533,56.6557,56.5447,56.6216,33232.0
2016-11-10 11:40:00,66.29,66.5,66.28,66.49,28297.0,56.613,56.7924,56.6045,56.7838,28297.0
2016-11-10 11:45:00,66.48,66.49,66.32,66.32,22673.0,56.7753,56.7838,56.6387,56.6387,22673.0
2016-11-10 11:50:00,66.33,66.41,66.26,66.28,14170.0,56.6472,56.7155,56.5874,56.6045,14170.0
2016-11-10 11:55:00,66.27,66.29,66.19,66.19,36160.0,56.596,56.613,56.5276,56.5276,36160.0
2016-11-10 12:00:00,66.19,66.29,66.16,66.29,19806.0,56.5276,56.613,56.502,56.613,19806.0
2016-11-10 12:05:00,66.3,66.43,66.29,66.39,19633.0,56.6216,56.7326,56.613,56.6984,19633.0
2016-11-10 12:10:00,66.38,66.44,66.32,66.4,21250.0,56.6899,56.7411,56.6387,56.707,21250.0
2016-11-10 12:15:00,66.41,66.48,66.38,66.38,17933.0,56.7155,56.7753,56.6899,56.6899,17933.0
2016-11-10 12:20:00,66.38,66.38,66.33,66.35,21569.0,56.6899,56.6899,56.6472,56.6643,21569.0
2016-11-10 12:25:00,66.34,66.4,66.3,66.39,13919.0,56.6557,56.707,56.6216,56.6984,13919.0
2016-11-10 12:30:00,66.4,66.4,66.32,66.32,13260.0,56.707,56.707,56.6387,56.6387,13260.0
2016-11-10 12:35:00,66.32,66.34,66.28,66.32,15315.0,56.6387,56.6557,56.6045,56.6387,15315.0
2016-11-10 12:40:00,66.31,66.34,66.27,66.28,13146.0,56.6301,56.6557,56.596,56.6045,13146.0
2016-11-10 12:45:00,66.29,66.33,66.28,66.29,12375.0,56.613,56.6472,56.6045,56.613,12375.0
2016-11-10 12:50:00,66.29,66.46,66.28,66.4,15297.0,56.613,56.7582,56.6045,56.707,15297.0
2016-11-10 12:55:00,66.4,66.47,66.4,66.41,9691.0,56.707,56.7668,56.707,56.7155,9691.0
2016-11-10 13:00:00,66.4,66.47,66.4,66.43,16497.0,56.707,56.7668,56.707,56.7326,16497.0
2016-11-10 13:05:00,66.43,66.49,66.41,66.49,12614.0,56.7326,56.7838,56.7155,56.7838,12614.0
2016-11-10 13:10:00,66.49,66.55,66.48,66.53,31234.0,56.7838,56.8351,56.7753,56.818,31234.0
2016-11-10 13:15:00,66.52,66.6,66.49,66.59,33643.0,56.8095,56.8778,56.7838,56.8692,33643.0
2016-11-10 13:20:00,66.6,66.66,66.55,66.57,21933.0,56.8778,56.929,56.8351,56.8522,21933.0
2016-11-10 13:25:00,66.55,66.61,66.52,66.6,14058.0,56.8351,56.8863,56.8095,56.8778,14058.0
2016-11-10 13:30:00,66.6,66.62,66.49,66.51,14541.0,56.8778,56.8949,56.7838,56.8009,14541.0
2016-11-10 13:35:00,66.52,66.55,66.5,66.55,18625.0,56.8095,56.8351,56.7924,56.8351,18625.0
2016-11-10 13:40:00,66.55,66.59,66.5,66.52,27028.0,56.8351,56.8692,56.7924,56.8095,27028.0
2016-11-10 13:45:00,66.52,66.59,66.49,66.59,13117.0,56.8095,56.8692,56.7838,56.8692,13117.0
2016-11-10 13:50:00,66.56,66.57,66.52,66.56,12763.0,56.8436,56.8522,56.8095,56.8436,12763.0
2016-11-10 13:55:00,66.56,66.58,66.5,66.52,12007.0,56.8436,56.8607,56.7924,56.8095,12007.0
2016-11-10 14:00:00,66.52,66.56,66.47,66.48,17343.0,56.8095,56.8436,56.7668,56.7753,17343.0
2016-11-10 14:05:00,66.51,66.64,66.51,66.64,13349.0,56.8009,56.9119,56.8009,56.9119,13349.0
2016-11-10 14:10:00,66.62,66.64,66.56,66.56,15531.0,56.8949,56.9119,56.8436,56.8436,15531.0
2016-11-10 14:15:00,66.57,66.57,66.54,66.57,11933.0,56.8522,56.8522,56.8265,56.8522,11933.0
2016-11-10 14:20:00,66.57,66.6,66.52,66.53,12996.0,56.8522,56.8778,56.8095,56.818,12996.0
2016-11-10 14:25:00,66.53,66.54,66.45,66.45,18564.0,56.818,56.8265,56.7497,56.7497,18564.0
2016-11-10 14:30:00,66.46,66.51,66.43,66.46,30628.0,56.7582,56.8009,56.7326,56.7582,30628.0
2016-11-10 14:35:00,66.47,66.49,66.45,66.47,15747.0,56.7668,56.7838,56.7497,56.7668,15747.0
2016-11-10 14:40:00,66.47,66.52,66.45,66.49,20292.0,56.7668,56.8095,56.7497,56.7838,20292.0
2016-11-10 14:45:00,66.48,66.58,66.46,66.5,13884.0,56.7753,56.8607,56.7582,56.7924,13884.0
2016-11-10 14:50:00,66.5,66.54,66.46,66.48,17101.0,56.7924,56.8265,56.7582,56.7753,17101.0
2016-11-10 14:55:00,66.48,66.5,66.44,66.5,12374.0,56.7753,56.7924,56.7411,56.7924,12374.0
2016-11-10 15:00:00,66.51,66.54,66.49,66.52,15010.0,56.8009,56.8265,56.7838,56.8095,15010.0
2016-11-10 15:05:00,66.52,66.52,66.45,66.48,13083.0,56.8095,56.8095,56.7497,56.7753,13083.0
2016-11-10 15:10:00,66.48,66.49,66.44,66.47,21117.0,56.7753,56.7838,56.7411,56.7668,21117.0
2016-11-10 15:15:00,66.47,66.52,66.45,66.52,9913.0,56.7668,56.8095,56.7497,56.8095,9913.0
2016-11-10 15:20:00,66.52,66.53,66.48,66.48,15510.0,56.8095,56.818,56.7753,56.7753,15510.0
2016-11-10 15:25:00,66.49,66.55,66.48,66.52,15054.0,56.7838,56.8351,56.7753,56.8095,15054.0
2016-11-10 15:30:00,66.52,66.55,66.51,66.54,30893.0,56.8095,56.8351,56.8009,56.8265,30893.0
2016-11-10 15:35:00,66.53,66.55,66.49,66.53,30612.0,56.818,56.8351,56.7838,56.818,30612.0
2016-11-10 15:40:00,66.52,66.53,66.45,66.48,31684.0,56.8095,56.818,56.7497,56.7753,31684.0
2016-11-10 15:45:00,66.47,66.55,66.46,66.55,49971.0,56.7668,56.8351,56.7582,56.8351,49971.0
2016-11-10 15:50:00,66.56,66.57,66.5,66.51,38534.0,56.8436,56.8522,56.7924,56.8009,38534.0
2016-11-10 15:55:00,66.52,66.57,66.49,66.54,97913.0,56.8095,56.8522,56.7838,56.8265,97913.0
2016-11-11 09:30:00,66.4,66.92,66.4,66.87,30366.0,56.707,57.1511,56.707,57.1084,30366.0
2016-11-11 09:35:00,66.8,66.99,66.79,66.89,18064.0,57.0486,57.2109,57.0401,57.1255,18064.0
2016-11-11 09:40:00,66.89,67.08,66.87,67.02,37179.0,57.1255,57.2877,57.1084,57.2365,37179.0
2016-11-11 09:45:00,67.03,67.07,67.0,67.04,9737.0,57.245,57.2792,57.2194,57.2536,9737.0
2016-11-11 09:50:00,67.03,67.1,67.0,67.07,13852.0,57.245,57.3048,57.2194,57.2792,13852.0
2016-11-11 09:55:00,67.05,67.2,67.05,67.2,13052.0,57.2621,57.3902,57.2621,57.3902,13052.0
2016-11-11 10:00:00,67.18,67.24,67.17,67.23,17662.0,57.3731,57.4244,57.3646,57.4158,17662.0
2016-11-11 10:05:00,67.23,67.29,67.15,67.15,29346.0,57.4158,57.4671,57.3475,57.3475,29346.0
2016-11-11 10:10:00,67.17,67.33,67.15,67.32,26255.0,57.3646,57.5012,57.3475,57.4927,26255.0
2016-11-11 10:15:00,67.32,67.33,67.16,67.2,32657.0,57.4927,57.5012,57.356,57.3902,32657.0
2016-11-11 10:20:00,67.2,67.28,67.15,67.28,26051.0,57.3902,57.4585,57.3475,57.4585,26051.0
2016-11-11 10:25:00,67.28,67.33,67.25,67.33,26145.0,57.4585,57.5012,57.4329,57.5012,26145.0
2016-11-11 10:30:00,67.34,67.5,67.34,67.5,35973.0,57.5098,57.6464,57.5098,57.6464,35973.0
2016-11-11 10:35:00,67.49,67.54,67.4,67.51,55731.0,57.6379,57.6806,57.561,57.6549,55731.0
2016-11-11 10:40:00,67.51,67.57,67.49,67.57,26106.0,57.6549,57.7062,57.6379,57.7062,26106.0
2016-11-11 10:45:00,67.58,67.64,67.53,67.58,54860.0,57.7147,57.766,57.672,57.7147,54860.0
2016-11-11 10:50:00,67.59,67.66,67.56,67.63,48886.0,57.7233,57.7831,57.6976,57.7574,48886.0
2016-11-11 10:55:00,67.62,67.63,67.52,67.61,23184.0,57.7489,57.7574,57.6635,57.7404,23184.0
2016-11-11 11:00:00,67.63,67.71,67.57,67.7,42994.0,57.7574,57.8258,57.7062,57.8172,42994.0
2016-11-11 11:05:00,67.71,67.71,67.63,67.7,22947.0,57.8258,57.8258,57.7574,57.8172,22947.0
2016-11-11 11:10:00,67.7,67.73,67.65,67.73,21152.0,57.8172,57.8428,57.7745,57.8428,21152.0
2016-11-11 11:15:00,67.72,67.82,67.72,67.82,30296.0,57.8343,57.9197,57.8343,57.9197,30296.0
2016-11-11 11:20:00,67.81,67.81,67.65,67.65,24882.0,57.9112,57.9112,57.7745,57.7745,24882.0
2016-11-11 11:25:00,67.65,67.78,67.6,67.77,34256.0,57.7745,57.8855,57.7318,57.877,34256.0
2016-11-11 11:30:00,67.77,67.83,67.72,67.8,29755.0,57.877,57.9282,57.8343,57.9026,29755.0
2016-11-11 11:35:00,67.8,67.87,67.8,67.82,23766.0,57.9026,57.9624,57.9026,57.9197,23766.0
2016-11-11 11:40:00,67.81,67.82,67.68,67.7,22781.0,57.9112,57.9197,57.8001,57.8172,22781.0
2016-11-11 11:45:00,67.7,67.75,67.69,67.74,25815.0,57.8172,57.8599,57.8087,57.8514,25815.0
2016-11-11 11:50:00,67.73,67.74,67.69,67.7,26512.0,57.8428,57.8514,57.8087,57.8172,26512.0
2016-11-11 11:55:00,67.71,67.79,67.7,67.75,16680.0,57.8258,57.8941,57.8172,57.8599,16680.0
2016-11-11 12:00:00,67.75,67.8,67.71,67.71,16222.0,57.8599,57.9026,57.8258,57.8258,16222.0
2016-11-11 12:05:00,67.7,67.79,67.7,67.78,20232.0,57.8172,57.8941,57.8172,57.8855,20232.0
2016-11-11 12:10:00,67.77,67.8,67.76,67.77,12436.0,57.877,57.9026,57.8685,57.877,12436.0
2016-11-11 12:15:00,67.77,67.83,67.76,67.8,13474.0,57.877,57.9282,57.8685,57.9026,13474.0
2016-11-11 12:20:00,67.8,67.81,67.73,67.79,15010.0,57.9026,57.9112,57.8428,57.8941,15010.0
2016-11-11 12:25:00,67.8,67.8,67.74,67.76,30821.0,57.9026,57.9026,57.8514,57.8685,30821.0
2016-11-11 12:30:00,67.77,67.84,67.75,67.77,16232.0,57.877,57.9368,57.8599,57.877,16232.0
2016-11-11 12:35:00,67.77,67.79,67.75,67.78,17054.0,57.877,57.8941,57.8599,57.8855,17054.0
2016-11-11 12:40:00,67.79,67.79,67.73,67.76,23563.0,57.8941,57.8941,57.8428,57.8685,23563.0
2016-11-11 12:45:00,67.76,67.81,67.72,67.8,27327.0,57.8685,57.9112,57.8343,57.9026,27327.0
2016-11-11 12:50:00,67.8,67.83,67.79,67.81,29778.0,57.9026,57.9282,57.8941,57.9112,29778.0
2016-11-11 12:55:00,67.8,67.81,67.79,67.8,16518.0,57.9026,57.9112,57.8941,57.9026,16518.0
2016-11-11 13:00:00,67.81,67.83,67.79,67.8,22765.0,57.9112,57.9282,57.8941,57.9026,22765.0
2016-11-11 13:05:00,67.8,67.84,67.79,67.83,37958.0,57.9026,57.9368,57.8941,57.9282,37958.0
2016-11-11 13:10:00,67.84,67.84,67.79,67.8,24528.0,57.9368,57.9368,57.8941,57.9026,24528.0
2016-11-11 13:15:00,67.8,67.82,67.79,67.8,49368.0,57.9026,57.9197,57.8941,57.9026,49368.0
2016-11-11 13:20:00,67.81,67.86,67.8,67.86,10939.0,57.9112,57.9539,57.9026,57.9539,10939.0
2016-11-11 13:25:00,67.87,67.87,67.81,67.82,13797.0,57.9624,57.9624,57.9112,57.9197,13797.0
2016-11-11 13:30:00,67.83,67.85,67.82,67.82,7186.0,57.9282,57.9453,57.9197,57.9197,7186.0
2016-11-11 13:35:00,67.82,67.86,67.8,67.8,9861.0,57.9197,57.9539,57.9026,57.9026,9861.0
2016-11-11 13:40:00,67.78,67.82,67.78,67.81,18365.0,57.8855,57.9197,57.8855,57.9112,18365.0
2016-11-11 13:45:00,67.8,67.83,67.79,67.81,10778.0,57.9026,57.9282,57.8941,57.9112,10778.0
2016-11-11 13:50:00,67.81,67.81,67.71,67.72,14352.0,57.9112,57.9112,57.8258,57.8343,14352.0
2016-11-11 13:55:00,67.72,67.73,67.58,67.58,11291.0,57.8343,57.8428,57.7147,57.7147,11291.0
2016-11-11 14:00:00,67.58,67.69,67.56,67.69,14795.0,57.7147,57.8087,57.6976,57.8087,14795.0
2016-11-11 14:05:00,67.69,67.77,67.68,67.73,28173.0,57.8087,57.877,57.8001,57.8428,28173.0
2016-11-11 14:10:00,67.71,67.75,67.69,67.73,15408.0,57.8258,57.8599,57.8087,57.8428,15408.0
2016-11-11 14:15:00,67.71,67.74,67.69,67.74,8993.0,57.8258,57.8514,57.8087,57.8514,8993.0
2016-11-11 14:20:00,67.74,67.79,67.73,67.75,13914.0,57.8514,57.8941,57.8428,57.8599,13914.0
2016-11-11 14:25:00,67.75,67.75,67.69,67.69,14805.0,57.8599,57.8599,57.8087,57.8087,14805.0
2016-11-11 14:30:00,67.69,67.73,67.69,67.7,20100.0,57.8087,57.8428,57.8087,57.8172,20100.0
2016-11-11 14:35:00,67.7,67.73,67.69,67.72,14850.0,57.8172,57.8428,57.8087,57.8343,14850.0
2016-11-11 14:40:00,67.74,67.74,67.69,67.7,16753.0,57.8514,57.8514,57.8087,57.8172,16753.0
2016-11-11 14:45:00,67.7,67.73,67.68,67.7,24382.0,57.8172,57.8428,57.8001,57.8172,24382.0
2016-11-11 14:50:00,67.7,67.7,67.69,67.7,20515.0,57.8172,57.8172,57.8087,57.8172,20515.0
2016-11-11 14:55:00,67.69,67.71,67.69,67.7,39690.0,57.8087,57.8258,57.8087,57.8172,39690.0
2016-11-11 15:00:00,67.7,67.73,67.69,67.71,35436.0,57.8172,57.8428,57.8087,57.8258,35436.0
2016-11-11 15:05:00,67.71,67.71,67.66,67.69,28798.0,57.8258,57.8258,57.7831,57.8087,28798.0
2016-11-11 15:10:00,67.7,67.7,67.62,67.67,15067.0,57.8172,57.8172,57.7489,57.7916,15067.0
2016-11-11 15:15:00,67.67,67.67,67.54,67.57,18204.0,57.7916,57.7916,57.6806,57.7062,18204.0
2016-11-11 15:20:00,67.57,67.62,67.55,67.61,13033.0,57.7062,57.7489,57.6891,57.7404,13033.0
2016-11-11 15:25:00,67.61,67.69,67.55,67.66,46074.0,57.7404,57.8087,57.6891,57.7831,46074.0
2016-11-11 15:30:00,67.66,67.67,67.64,67.67,17130.0,57.7831,57.7916,57.766,57.7916,17130.0
2016-11-11 15:35:00,67.66,67.67,67.58,67.59,16585.0,57.7831,57.7916,57.7147,57.7233,16585.0
2016-11-11 15:40:00,67.58,67.64,67.58,67.61,28513.0,57.7147,57.766,57.7147,57.7404,28513.0
2016-11-11 15:45:00,67.63,67.67,67.61,67.61,51028.0,57.7574,57.7916,57.7404,57.7404,51028.0
2016-11-11 15:50:00,67.62,67.65,67.61,67.63,47305.0,57.7489,57.7745,57.7404,57.7574,47305.0
2016-11-11 15:55:00,67.63,67.65,67.57,67.6,95582.0,57.7574,57.7745,57.7062,57.7318,95582.0
2016-11-14 09:30:00,67.65,67.91,67.64,67.75,31970.0,57.7745,57.9966,57.766,57.8599,31970.0
2016-11-14 09:35:00,67.71,67.75,67.55,67.63,33357.0,57.8258,57.8599,57.6891,57.7574,33357.0
2016-11-14 09:40:00,67.64,67.66,67.54,67.58,13540.0,57.766,57.7831,57.6806,57.7147,13540.0
2016-11-14 09:45:00,67.58,67.58,67.35,67.35,33849.0,57.7147,57.7147,57.5183,57.5183,33849.0
2016-11-14 09:50:00,67.34,67.36,67.21,67.22,18465.0,57.5098,57.5268,57.3987,57.4073,18465.0
2016-11-14 09:55:00,67.22,67.43,67.14,67.43,32979.0,57.4073,57.5866,57.339,57.5866,32979.0
2016-11-14 10:00:00,67.43,67.55,67.42,67.55,28964.0,57.5866,57.6891,57.5781,57.6891,28964.0
2016-11-14 10:05:00,67.55,67.57,67.51,67.54,26967.0,57.6891,57.7062,57.6549,57.6806,26967.0
2016-11-14 10:10:00,67.54,67.65,67.5,67.62,36713.0,57.6806,57.7745,57.6464,57.7489,36713.0
2016-11-14 10:15:00,67.63,67.74,67.61,67.72,25871.0,57.7574,57.8514,57.7404,57.8343,25871.0
2016-11-14 10:20:00,67.72,67.76,67.7,67.71,17539.0,57.8343,57.8685,57.8172,57.8258,17539.0
2016-11-14 10:25:00,67.7,67.71,67.55,67.67,30463.0,57.8172,57.8258,57.6891,57.7916,30463.0
2016-11-14 10:30:00,67.67,67.68,67.58,67.64,20982.0,57.7916,57.8001,57.7147,57.766,20982.0
2016-11-14 10:35:00,67.64,67.75,67.55,67.55,20213.0,57.766,57.8599,57.6891,57.6891,20213.0
2016-11-14 10:40:00,67.56,67.58,67.49,67.52,24540.0,57.6976,57.7147,57.6379,57.6635,24540.0
2016-11-14 10:45:00,67.53,67.6,67.53,67.57,17817.0,57.672,57.7318,57.672,57.7062,17817.0
2016-11-14 10:50:00,67.54,67.69,67.53,67.69,27047.0,57.6806,57.8087,57.672,57.8087,27047.0
2016-11-14 10:55:00,67.69,67.76,67.66,67.73,28296.0,57.8087,57.8685,57.7831,57.8428,28296.0
2016-11-14 11:00:00,67.73,67.73,67.62,67.64,25620.0,57.8428,57.8428,57.7489,57.766,25620.0
2016-11-14 11:05:00,67.63,67.69,67.62,67.63,28988.0,57.7574,57.8087,57.7489,57.7574,28988.0
2016-11-14 11:10:00,67.64,67.75,67.63,67.75,46536.0,57.766,57.8599,57.7574,57.8599,46536.0
2016-11-14 11:15:00,67.75,67.88,67.75,67.84,20208.0,57.8599,57.9709,57.8599,57.9368,20208.0
2016-11-14 11:20:00,67.84,67.86,67.74,67.75,14846.0,57.9368,57.9539,57.8514,57.8599,14846.0
2016-11-14 11:25:00,67.75,67.89,67.74,67.89,27699.0,57.8599,57.9795,57.8514,57.9795,27699.0
2016-11-14 11:30:00,67.86,67.87,67.8,67.81,13363.0,57.9539,57.9624,57.9026,57.9112,13363.0
2016-11-14 11:35:00,67.81,67.9,67.79,67.89,16139.0,57.9112,57.988,57.8941,57.9795,16139.0
2016-11-14 11:40:00,67.89,67.9,67.84,67.9,13981.0,57.9795,57.988,57.9368,57.988,13981.0
2016-11-14 11:45:00,67.91,67.99,67.9,67.99,20770.0,57.9966,58.0649,57.988,58.0649,20770.0
2016-11-14 11:50:00,67.99,68.0,67.91,67.92,24334.0,58.0649,58.0734,57.9966,58.0051,24334.0
2016-11-14 11:55:00,67.91,67.91,67.82,67.87,11689.0,57.9966,57.9966,57.9197,57.9624,11689.0
2016-11-14 12:00:00,67.88,67.9,67.79,67.81,25789.0,57.9709,57.988,57.8941,57.9112,25789.0
2016-11-14 12:05:00,67.8,67.82,67.77,67.78,10819.0,57.9026,57.9197,57.877,57.8855,10819.0
2016-11-14 12:10:00,67.78,67.8,67.76,67.76,29731.0,57.8855,57.9026,57.8685,57.8685,29731.0
2016-11-14 12:15:00,67.75,67.76,67.7,67.72,11608.0,57.8599,57.8685,57.8172,57.8343,11608.0
2016-11-14 12:20:00,67.71,67.78,67.69,67.77,22351.0,57.8258,57.8855,57.8087,57.877,22351.0
2016-11-14 12:25:00,67.77,67.93,67.77,67.89,10844.0,57.877,58.0136,57.877,57.9795,10844.0
2016-11-14 12:30:00,67.91,67.91,67.83,67.84,17717.0,57.9966,57.9966,57.9282,57.9368,17717.0
2016-11-14 12:35:00,67.84,67.92,67.83,67.89,17985.0,57.9368,58.0051,57.9282,57.9795,17985.0
2016-11-14 12:40:00,67.89,67.9,67.86,67.88,11280.0,57.9795,57.988,57.9539,57.9709,11280.0
2016-11-14 12:45:00,67.87,67.92,67.85,67.9,16394.0,57.9624,58.0051,57.9453,57.988,16394.0
2016-11-14 12:50:00,67.89,67.91,67.84,67.86,14514.0,57.9795,57.9966,57.9368,57.9539,14514.0
2016-11-14 12:55:00,67.86,67.88,67.86,67.88,10399.0,57.9539,57.9709,57.9539,57.9709,10399.0
2016-11-14 13:00:00,67.88,67.91,67.83,67.84,14312.0,57.9709,57.9966,57.9282,57.9368,14312.0
2016-11-14 13:05:00,67.84,67.85,67.76,67.77,8087.0,57.9368,57.9453,57.8685,57.877,8087.0
2016-11-14 13:10:00,67.77,67.79,67.73,67.77,8402.0,57.877,57.8941,57.8428,57.877,8402.0
2016-11-14 13:15:00,67.77,67.8,67.75,67.76,6177.0,57.877,57.9026,57.8599,57.8685,6177.0
2016-11-14 13:20:00,67.76,67.77,67.66,67.66,22759.0,57.8685,57.877,57.7831,57.7831,22759.0
2016-11-14 13:25:00,67.67,67.68,67.63,67.63,8980.0,57.7916,57.8001,57.7574,57.7574,8980.0
2016-11-14 13:30:00,67.64,67.72,67.64,67.67,10084.0,57.766,57.8343,57.766,57.7916,10084.0
2016-11-14 13:35:00,67.68,67.75,67.67,67.75,17221.0,57.8001,57.8599,57.7916,57.8599,17221.0
2016-11-14 13:40:00,67.74,67.74,67.63,67.63,3754.0,57.8514,57.8514,57.7574,57.7574,3754.0
2016-11-14 13:45:00,67.64,67.71,67.64,67.71,5654.0,57.766,57.8258,57.766,57.8258,5654.0
2016-11-14 13:50:00,67.71,67.71,67.66,67.69,7404.0,57.8258,57.8258,57.7831,57.8087,7404.0
2016-11-14 13:55:00,67.7,67.72,67.63,67.64,12204.0,57.8172,57.8343,57.7574,57.766,12204.0
2016-11-14 14:00:00,67.66,67.77,67.63,67.75,12241.0,57.7831,57.877,57.7574,57.8599,12241.0
2016-11-14 14:05:00,67.75,67.82,67.74,67.81,7620.0,57.8599,57.9197,57.8514,57.9112,7620.0
2016-11-14 14:10:00,67.81,67.83,67.76,67.79,14118.0,57.9112,57.9282,57.8685,57.8941,14118.0
2016-11-14 14:15:00,67.79,67.79,67.75,67.75,7329.0,57.8941,57.8941,57.8599,57.8599,7329.0
2016-11-14 14:20:00,67.76,67.79,67.71,67.78,9214.0,57.8685,57.8941,57.8258,57.8855,9214.0
2016-11-14 14:25:00,67.78,67.81,67.75,67.78,9803.0,57.8855,57.9112,57.8599,57.8855,9803.0
2016-11-14 14:30:00,67.78,67.78,67.7,67.77,13502.0,57.8855,57.8855,57.8172,57.877,13502.0
2016-11-14 14:35:00,67.77,67.8,67.76,67.78,10094.0,57.877,57.9026,57.8685,57.8855,10094.0
2016-11-14 14:40:00,67.76,67.82,67.76,67.77,6924.0,57.8685,57.9197,57.8685,57.877,6924.0
2016-11-14 14:45:00,67.78,67.83,67.75,67.83,13866.0,57.8855,57.9282,57.8599,57.9282,13866.0
2016-11-14 14:50:00,67.84,67.85,67.81,67.82,8303.0,57.9368,57.9453,57.9112,57.9197,8303.0
2016-11-14 14:55:00,67.82,67.85,67.78,67.85,18743.0,57.9197,57.9453,57.8855,57.9453,18743.0
2016-11-14 15:00:00,67.85,67.87,67.81,67.84,15594.0,57.9453,57.9624,57.9112,57.9368,15594.0
2016-11-14 15:05:00,67.84,67.85,67.82,67.84,11503.0,57.9368,57.9453,57.9197,57.9368,11503.0
2016-11-14 15:10:00,67.83,67.86,67.79,67.8,16603.0,57.9282,57.9539,57.8941,57.9026,16603.0
2016-11-14 15:15:00,67.8,67.81,67.76,67.79,13343.0,57.9026,57.9112,57.8685,57.8941,13343.0
2016-11-14 15:20:00,67.79,67.79,67.71,67.72,19311.0,57.8941,57.8941,57.8258,57.8343,19311.0
2016-11-14 15:25:00,67.72,67.75,67.71,67.73,26009.0,57.8343,57.8599,57.8258,57.8428,26009.0
2016-11-14 15:30:00,67.73,67.84,67.73,67.84,16969.0,57.8428,57.9368,57.8428,57.9368,16969.0
2016-11-14 15:35:00,67.84,67.84,67.78,67.82,17984.0,57.9368,57.9368,57.8855,57.9197,17984.0
2016-11-14 15:40:00,67.82,67.82,67.71,67.72,25126.0,57.9197,57.9197,57.8258,57.8343,25126.0
2016-11-14 15:45:00,67.72,67.74,67.67,67.73,31483.0,57.8343,57.8514,57.7916,57.8428,31483.0
2016-11-14 15:50:00,67.73,67.78,67.72,67.76,30314.0,57.8428,57.8855,57.8343,57.8685,30314.0
2016-11-14 15:55:00,67.76,67.81,67.72,67.74,71135.0,57.8685,57.9112,57.8343,57.8514,71135.0
2016-11-15 09:30:00,67.84,67.85,67.75,67.79,24209.0,57.9368,57.9453,57.8599,57.8941,24209.0
2016-11-15 09:35:00,67.81,67.98,67.8,67.93,74077.0,57.9112,58.0563,57.9026,58.0136,74077.0
2016-11-15 09:40:00,67.95,68.2,67.94,68.16,59376.0,58.0307,58.2442,58.0222,58.2101,59376.0
2016-11-15 09:45:00,68.16,68.22,67.95,68.02,26136.0,58.2101,58.2613,58.0307,58.0905,26136.0
2016-11-15 09:50:00,67.99,68.07,67.99,68.01,17894.0,58.0649,58.1332,58.0649,58.082,17894.0
2016-11-15 09:55:00,68.01,68.02,67.87,67.87,10193.0,58.082,58.0905,57.9624,57.9624,10193.0
2016-11-15 10:00:00,67.85,67.89,67.77,67.81,31491.0,57.9453,57.9795,57.877,57.9112,31491.0
2016-11-15 10:05:00,67.8,67.86,67.75,67.86,21696.0,57.9026,57.9539,57.8599,57.9539,21696.0
2016-11-15 10:10:00,67.88,67.89,67.76,67.86,30819.0,57.9709,57.9795,57.8685,57.9539,30819.0
2016-11-15 10:15:00,67.86,67.9,67.82,67.82,23589.0,57.9539,57.988,57.9197,57.9197,23589.0
2016-11-15 10:20:00,67.81,67.91,67.8,67.89,32077.0,57.9112,57.9966,57.9026,57.9795,32077.0
2016-11-15 10:25:00,67.89,68.03,67.88,68.01,28563.0,57.9795,58.099,57.9709,58.082,28563.0
2016-11-15 10:30:00,68.02,68.11,68.0,68.07,122570.0,58.0905,58.1674,58.0734,58.1332,122570.0
2016-11-15 10:35:00,68.06,68.14,68.06,68.11,15851.0,58.1247,58.193,58.1247,58.1674,15851.0
2016-11-15 10:40:00,68.11,68.11,68.03,68.05,9741.0,58.1674,58.1674,58.099,58.1161,9741.0
2016-11-15 10:45:00,68.05,68.06,67.86,67.86,15814.0,58.1161,58.1247,57.9539,57.9539,15814.0
2016-11-15 10:50:00,67.86,67.91,67.79,67.91,18136.0,57.9539,57.9966,57.8941,57.9966,18136.0
2016-11-15 10:55:00,67.92,67.96,67.89,67.95,15121.0,58.0051,58.0393,57.9795,58.0307,15121.0
2016-11-15 11:00:00,67.96,67.99,67.88,67.88,23693.0,58.0393,58.0649,57.9709,57.9709,23693.0
2016-11-15 11:05:00,67.86,67.89,67.82,67.86,29591.0,57.9539,57.9795,57.9197,57.9539,29591.0
2016-11-15 11:10:00,67.87,67.94,67.87,67.94,30030.0,57.9624,58.0222,57.9624,58.0222,30030.0
2016-11-15 11:15:00,67.94,67.97,67.92,67.92,10598.0,58.0222,58.0478,58.0051,58.0051,10598.0
2016-11-15 11:20:00,67.92,67.93,67.79,67.8,22751.0,58.0051,58.0136,57.8941,57.9026,22751.0
2016-11-15 11:25:00,67.8,67.89,67.79,67.86,19803.0,57.9026,57.9795,57.8941,57.9539,19803.0
2016-11-15 11:30:00,67.86,67.87,67.81,67.81,20721.0,57.9539,57.9624,57.9112,57.9112,20721.0
2016-11-15 11:35:00,67.81,67.83,67.77,67.81,27505.0,57.9112,57.9282,57.877,57.9112,27505.0
2016-11-15 11:40:00,67.81,67.91,67.79,67.9,30598.0,57.9112,57.9966,57.8941,57.988,30598.0
2016-11-15 11:45:00,67.89,67.9,67.87,67.9,20819.0,57.9795,57.988,57.9624,57.988,20819.0
2016-11-15 11:50:00,67.91,67.97,67.87,67.9,35469.0,57.9966,58.0478,57.9624,57.988,35469.0
2016-11-15 11:55:00,67.9,67.93,67.89,67.9,20570.0,57.988,58.0136,57.9795,57.988,20570.0
2016-11-15 12:00:00,67.89,67.96,67.88,67.93,20826.0,57.9795,58.0393,57.9709,58.0136,20826.0
2016-11-15 12:05:00,67.94,68.05,67.91,68.05,15456.0,58.0222,58.1161,57.9966,58.1161,15456.0
2016-11-15 12:10:00,68.04,68.11,68.04,68.1,13004.0,58.1076,58.1674,58.1076,58.1588,13004.0
2016-11-15 12:15:00,68.1,68.14,68.07,68.13,19071.0,58.1588,58.193,58.1332,58.1844,19071.0
2016-11-15 12:20:00,68.13,68.13,68.06,68.12,12450.0,58.1844,58.1844,58.1247,58.1759,12450.0
2016-11-15 12:25:00,68.12,68.14,68.07,68.09,15793.0,58.1759,58.193,58.1332,58.1503,15793.0
2016-11-15 12:30:00,68.1,68.17,68.09,68.17,26523.0,58.1588,58.2186,58.1503,58.2186,26523.0
2016-11-15 12:35:00,68.16,68.17,68.14,68.16,29759.0,58.2101,58.2186,58.193,58.2101,29759.0
2016-11-15 12:40:00,68.17,68.18,68.08,68.09,30577.0,58.2186,58.2271,58.1417,58.1503,30577.0
2016-11-15 12:45:00,68.08,68.18,68.08,68.16,26250.0,58.1417,58.2271,58.1417,58.2101,26250.0
2016-11-15 12:50:00,68.18,68.18,68.12,68.15,11150.0,58.2271,58.2271,58.1759,58.2015,11150.0
2016-11-15 12:55:00,68.16,68.18,68.1,68.12,11618.0,58.2101,58.2271,58.1588,58.1759,11618.0
2016-11-15 13:00:00,68.12,68.12,68.04,68.04,12191.0,58.1759,58.1759,58.1076,58.1076,12191.0
2016-11-15 13:05:00,68.05,68.13,68.04,68.1,15837.0,58.1161,58.1844,58.1076,58.1588,15837.0
2016-11-15 13:10:00,68.08,68.16,68.08,68.12,11455.0,58.1417,58.2101,58.1417,58.1759,11455.0
2016-11-15 13:15:00,68.12,68.2,68.11,68.2,9936.0,58.1759,58.2442,58.1674,58.2442,9936.0
2016-11-15 13:20:00,68.2,68.21,68.08,68.13,17762.0,58.2442,58.2528,58.1417,58.1844,17762.0
2016-11-15 13:25:00,68.14,68.21,68.14,68.21,12843.0,58.193,58.2528,58.193,58.2528,12843.0
2016-11-15 13:30:00,68.21,68.27,68.21,68.23,22476.0,58.2528,58.304,58.2528,58.2698,22476.0
2016-11-15 13:35:00,68.22,68.31,68.22,68.3,22728.0,58.2613,58.3382,58.2613,58.3296,22728.0
2016-11-15 13:40:00,68.29,68.3,68.2,68.25,19249.0,58.3211,58.3296,58.2442,58.2869,19249.0
2016-11-15 13:45:00,68.25,68.27,68.22,68.23,13243.0,58.2869,58.304,58.2613,58.2698,13243.0
2016-11-15 13:50:00,68.23,68.29,68.23,68.29,14816.0,58.2698,58.3211,58.2698,58.3211,14816.0
2016-11-15 13:55:00,68.28,68.31,68.26,68.3,15050.0,58.3125,58.3382,58.2955,58.3296,15050.0
2016-11-15 14:00:00,68.31,68.31,68.27,68.3,21930.0,58.3382,58.3382,58.304,58.3296,21930.0
2016-11-15 14:05:00,68.3,68.33,68.28,68.3,19334.0,58.3296,58.3552,58.3125,58.3296,19334.0
2016-11-15 14:10:00,68.29,68.32,68.27,68.31,24667.0,58.3211,58.3467,58.304,58.3382,24667.0
2016-11-15 14:15:00,68.31,68.32,68.29,68.29,17591.0,58.3382,58.3467,58.3211,58.3211,17591.0
2016-11-15 14:20:00,68.3,68.32,68.29,68.3,28020.0,58.3296,58.3467,58.3211,58.3296,28020.0
2016-11-15 14:25:00,68.31,68.33,68.29,68.33,18813.0,58.3382,58.3552,58.3211,58.3552,18813.0
2016-11-15 14:30:00,68.32,68.4,68.32,68.36,15947.0,58.3467,58.415,58.3467,58.3809,15947.0
2016-11-15 14:35:00,68.36,68.37,68.32,68.37,16431.0,58.3809,58.3894,58.3467,58.3894,16431.0
2016-11-15 14:40:00,68.38,68.4,68.37,68.4,21565.0,58.3979,58.415,58.3894,58.415,21565.0
2016-11-15 14:45:00,68.4,68.45,68.4,68.45,17019.0,58.415,58.4577,58.415,58.4577,17019.0
2016-11-15 14:50:00,68.44,68.5,68.42,68.48,42405.0,58.4492,58.5004,58.4321,58.4833,42405.0
2016-11-15 14:55:00,68.49,68.53,68.49,68.49,18550.0,58.4919,58.526,58.4919,58.4919,18550.0
2016-11-15 15:00:00,68.49,68.57,68.48,68.57,35195.0,58.4919,58.5602,58.4833,58.5602,35195.0
2016-11-15 15:05:00,68.56,68.57,68.5,68.51,26124.0,58.5517,58.5602,58.5004,58.509,26124.0
2016-11-15 15:10:00,68.52,68.56,68.5,68.55,25039.0,58.5175,58.5517,58.5004,58.5431,25039.0
2016-11-15 15:15:00,68.56,68.59,68.52,68.53,20924.0,58.5517,58.5773,58.5175,58.526,20924.0
2016-11-15 15:20:00,68.53,68.58,68.53,68.58,20371.0,58.526,58.5688,58.526,58.5688,20371.0
2016-11-15 15:25:00,68.59,68.67,68.58,68.67,26205.0,58.5773,58.6456,58.5688,58.6456,26205.0
2016-11-15 15:30:00,68.67,68.68,68.6,68.6,42419.0,58.6456,58.6542,58.5858,58.5858,42419.0
2016-11-15 15:35:00,68.6,68.64,68.55,68.63,40999.0,58.5858,58.62,58.5431,58.6115,40999.0
2016-11-15 15:40:00,68.63,68.64,68.58,68.58,44569.0,58.6115,58.62,58.5688,58.5688,44569.0
2016-11-15 15:45:00,68.58,68.63,68.54,68.61,58228.0,58.5688,58.6115,58.5346,58.5944,58228.0
2016-11-15 15:50:00,68.61,68.64,68.57,68.62,68867.0,58.5944,58.62,58.5602,58.6029,68867.0
2016-11-15 15:55:00,68.62,68.66,68.61,68.64,108591.0,58.6029,58.6371,58.5944,58.62,108591.0
2016-11-16 09:30:00,68.66,69.0,68.66,68.98,40089.0,58.6371,58.9274,58.6371,58.9104,40089.0
2016-11-16 09:35:00,68.98,69.27,68.96,69.24,42300.0,58.9104,59.158,58.8933,59.1324,42300.0
2016-11-16 09:40:00,69.23,69.35,69.2,69.32,28689.0,59.1239,59.2263,59.0982,59.2007,28689.0
2016-11-16 09:45:00,69.3,69.45,69.25,69.35,29936.0,59.1836,59.3117,59.1409,59.2263,29936.0
2016-11-16 09:50:00,69.37,69.38,69.15,69.18,19477.0,59.2434,59.252,59.0555,59.0812,19477.0
2016-11-16 09:55:00,69.16,69.17,69.0,69.04,34344.0,59.0641,59.0726,58.9274,58.9616,34344.0
2016-11-16 10:00:00,69.05,69.14,68.99,68.99,45771.0,58.9701,59.047,58.9189,58.9189,45771.0
2016-11-16 10:05:00,68.99,69.01,68.8,68.81,21266.0,58.9189,58.936,58.7566,58.7652,21266.0
2016-11-16 10:10:00,68.82,68.85,68.69,68.73,28674.0,58.7737,58.7993,58.6627,58.6969,28674.0
2016-11-16 10:15:00,68.75,68.75,68.64,68.69,36222.0,58.7139,58.7139,58.62,58.6627,36222.0
2016-11-16 10:20:00,68.69,68.77,68.67,68.7,26451.0,58.6627,58.731,58.6456,58.6712,26451.0
2016-11-16 10:25:00,68.69,68.7,68.62,68.63,23271.0,58.6627,58.6712,58.6029,58.6115,23271.0
2016-11-16 10:30:00,68.62,68.74,68.6,68.74,37476.0,58.6029,58.7054,58.5858,58.7054,37476.0
2016-11-16 10:35:00,68.74,68.85,68.72,68.84,60528.0,58.7054,58.7993,58.6883,58.7908,60528.0
2016-11-16 10:40:00,68.84,68.89,68.81,68.85,45431.0,58.7908,58.8335,58.7652,58.7993,45431.0
2016-11-16 10:45:00,68.85,68.98,68.85,68.96,25487.0,58.7993,58.9104,58.7993,58.8933,25487.0
2016-11-16 10:50:00,68.97,68.98,68.8,68.8,18300.0,58.9018,58.9104,58.7566,58.7566,18300.0
2016-11-16 10:55:00,68.79,68.8,68.73,68.75,14563.0,58.7481,58.7566,58.6969,58.7139,14563.0
2016-11-16 11:00:00,68.75,68.75,68.58,68.63,35526.0,58.7139,58.7139,58.5688,58.6115,35526.0
2016-11-16 11:05:00,68.62,68.7,68.62,68.7,54005.0,58.6029,58.6712,58.6029,58.6712,54005.0
2016-11-16 11:10:00,68.69,68.75,68.69,68.73,40940.0,58.6627,58.7139,58.6627,58.6969,40940.0
2016-11-16 11:15:00,68.74,68.83,68.73,68.81,22854.0,58.7054,58.7823,58.6969,58.7652,22854.0
2016-11-16 11:20:00,68.8,68.8,68.63,68.63,32486.0,58.7566,58.7566,58.6115,58.6115,32486.0
2016-11-16 11:25:00,68.63,68.68,68.61,68.67,18622.0,58.6115,58.6542,58.5944,58.6456,18622.0
2016-11-16 11:30:00,68.67,68.7,68.66,68.7,7957.0,58.6456,58.6712,58.6371,58.6712,7957.0
2016-11-16 11:35:00,68.71,68.71,68.58,68.6,19119.0,58.6798,58.6798,58.5688,58.5858,19119.0
2016-11-16 11:40:00,68.6,68.61,68.43,68.43,12145.0,58.5858,58.5944,58.4406,58.4406,12145.0
2016-11-16 11:45:00,68.45,68.53,68.44,68.51,23867.0,58.4577,58.526,58.4492,58.509,23867.0
2016-11-16 11:50:00,68.51,68.6,68.51,68.54,11864.0,58.509,58.5858,58.509,58.5346,11864.0
2016-11-16 11:55:00,68.53,68.53,68.46,68.47,8833.0,58.526,58.526,58.4663,58.4748,8833.0
2016-11-16 12:00:00,68.46,68.48,68.4,68.48,10326.0,58.4663,58.4833,58.415,58.4833,10326.0
2016-11-16 12:05:00,68.47,68.48,68.4,68.41,18718.0,58.4748,58.4833,58.415,58.4236,18718.0
2016-11-16 12:10:00,68.42,68.51,68.4,68.49,14480.0,58.4321,58.509,58.415,58.4919,14480.0
2016-11-16 12:15:00,68.5,68.5,68.39,68.41,10821.0,58.5004,58.5004,58.4065,58.4236,10821.0
2016-11-16 12:20:00,68.4,68.41,68.33,68.35,14596.0,58.415,58.4236,58.3552,58.3723,14596.0
2016-11-16 12:25:00,68.34,68.36,68.31,68.31,8926.0,58.3638,58.3809,58.3382,58.3382,8926.0
2016-11-16 12:30:00,68.32,68.39,68.31,68.39,10507.0,58.3467,58.4065,58.3382,58.4065,10507.0
2016-11-16 12:35:00,68.39,68.4,68.34,68.37,39674.0,58.4065,58.415,58.3638,58.3894,39674.0
2016-11-16 12:40:00,68.37,68.38,68.31,68.33,9626.0,58.3894,58.3979,58.3382,58.3552,9626.0
2016-11-16 12:45:00,68.33,68.36,68.3,68.33,7514.0,58.3552,58.3809,58.3296,58.3552,7514.0
2016-11-16 12:50:00,68.34,68.41,68.33,68.4,8631.0,58.3638,58.4236,58.3552,58.415,8631.0
2016-11-16 12:55:00,68.4,68.42,68.39,68.4,13486.0,58.415,58.4321,58.4065,58.415,13486.0
2016-11-16 13:00:00,68.4,68.44,68.37,68.42,19040.0,58.415,58.4492,58.3894,58.4321,19040.0
2016-11-16 13:05:00,68.42,68.45,68.4,68.4,12975.0,58.4321,58.4577,58.415,58.415,12975.0
2016-11-16 13:10:00,68.41,68.53,68.4,68.53,71953.0,58.4236,58.526,58.415,58.526,71953.0
2016-11-16 13:15:00,68.53,68.54,68.49,68.5,16171.0,58.526,58.5346,58.4919,58.5004,16171.0
2016-11-16 13:20:00,68.5,68.51,68.43,68.43,10064.0,58.5004,58.509,58.4406,58.4406,10064.0
2016-11-16 13:25:00,68.44,68.46,68.41,68.41,8576.0,58.4492,58.4663,58.4236,58.4236,8576.0
2016-11-16 13:30:00,68.42,68.43,68.4,68.42,22057.0,58.4321,58.4406,58.415,58.4321,22057.0
2016-11-16 13:35:00,68.42,68.53,68.42,68.52,20207.0,58.4321,58.526,58.4321,58.5175,20207.0
2016-11-16 13:40:00,68.53,68.54,68.48,68.5,16247.0,58.526,58.5346,58.4833,58.5004,16247.0
2016-11-16 13:45:00,68.5,68.53,68.49,68.51,10573.0,58.5004,58.526,58.4919,58.509,10573.0
2016-11-16 13:50:00,68.51,68.51,68.46,68.47,18224.0,58.509,58.509,58.4663,58.4748,18224.0
2016-11-16 13:55:00,68.47,68.52,68.46,68.51,8802.0,58.4748,58.5175,58.4663,58.509,8802.0
2016-11-16 14:00:00,68.51,68.53,68.49,68.52,20219.0,58.509,58.526,58.4919,58.5175,20219.0
2016-11-16 14:05:00,68.51,68.54,68.49,68.51,26599.0,58.509,58.5346,58.4919,58.509,26599.0
2016-11-16 14:10:00,68.52,68.52,68.47,68.47,12219.0,58.5175,58.5175,58.4748,58.4748,12219.0
2016-11-16 14:15:00,68.47,68.56,68.46,68.56,32127.0,58.4748,58.5517,58.4663,58.5517,32127.0
2016-11-16 14:20:00,68.55,68.55,68.49,68.52,9551.0,58.5431,58.5431,58.4919,58.5175,9551.0
2016-11-16 14:25:00,68.52,68.54,68.48,68.48,90668.0,58.5175,58.5346,58.4833,58.4833,90668.0
2016-11-16 14:30:00,68.48,68.58,68.45,68.52,17742.0,58.4833,58.5688,58.4577,58.5175,17742.0
2016-11-16 14:35:00,68.52,68.54,68.47,68.54,11821.0,58.5175,58.5346,58.4748,58.5346,11821.0
2016-11-16 14:40:00,68.54,68.54,68.5,68.5,10673.0,58.5346,58.5346,58.5004,58.5004,10673.0
2016-11-16 14:45:00,68.51,68.53,68.5,68.51,12790.0,58.509,58.526,58.5004,58.509,12790.0
2016-11-16 14:50:00,68.51,68.52,68.49,68.52,12655.0,58.509,58.5175,58.4919,58.5175,12655.0
2016-11-16 14:55:00,68.51,68.53,68.49,68.5,23793.0,58.509,58.526,58.4919,58.5004,23793.0
2016-11-16 15:00:00,68.5,68.53,68.49,68.53,15761.0,58.5004,58.526,58.4919,58.526,15761.0
2016-11-16 15:05:00,68.53,68.56,68.53,68.55,18082.0,58.526,58.5517,58.526,58.5431,18082.0
2016-11-16 15:10:00,68.55,68.55,68.54,68.55,17746.0,58.5431,58.5431,58.5346,58.5431,17746.0
2016-11-16 15:15:00,68.55,68.6,68.54,68.59,75467.0,58.5431,58.5858,58.5346,58.5773,75467.0
2016-11-16 15:20:00,68.59,68.71,68.59,68.68,41916.0,58.5773,58.6798,58.5773,58.6542,41916.0
2016-11-16 15:25:00,68.67,68.72,68.66,68.67,31559.0,58.6456,58.6883,58.6371,58.6456,31559.0
2016-11-16 15:30:00,68.67,68.72,68.65,68.7,51223.0,58.6456,58.6883,58.6285,58.6712,51223.0
2016-11-16 15:35:00,68.69,68.69,68.66,68.67,39977.0,58.6627,58.6627,58.6371,58.6456,39977.0
2016-11-16 15:40:00,68.68,68.7,68.66,68.69,45061.0,58.6542,58.6712,58.6371,58.6627,45061.0
2016-11-16 15:45:00,68.68,68.73,68.66,68.68,103533.0,58.6542,58.6969,58.6371,58.6542,103533.0
2016-11-16 15:50:00,68.68,68.7,68.65,68.69,63096.0,58.6542,58.6712,58.6285,58.6627,63096.0
2016-11-16 15:55:00,68.68,68.74,68.65,68.72,133439.0,58.6542,58.7054,58.6285,58.6883,133439.0
2016-11-17 09:30:00,68.58,68.62,68.42,68.44,28551.0,58.5688,58.6029,58.4321,58.4492,28551.0
2016-11-17 09:35:00,68.45,68.67,68.42,68.65,17390.0,58.4577,58.6456,58.4321,58.6285,17390.0
2016-11-17 09:40:00,68.67,68.69,68.61,68.61,22541.0,58.6456,58.6627,58.5944,58.5944,22541.0
2016-11-17 09:45:00,68.63,68.8,68.61,68.74,18797.0,58.6115,58.7566,58.5944,58.7054,18797.0
2016-11-17 09:50:00,68.73,68.77,68.6,68.72,30952.0,58.6969,58.731,58.5858,58.6883,30952.0
2016-11-17 09:55:00,68.74,68.77,68.66,68.74,31706.0,58.7054,58.731,58.6371,58.7054,31706.0
2016-11-17 10:00:00,68.73,68.74,68.65,68.68,10963.0,58.6969,58.7054,58.6285,58.6542,10963.0
2016-11-17 10:05:00,68.67,68.74,68.64,68.74,23539.0,58.6456,58.7054,58.62,58.7054,23539.0
2016-11-17 10:10:00,68.73,68.89,68.72,68.87,13478.0,58.6969,58.8335,58.6883,58.8164,13478.0
2016-11-17 10:15:00,68.88,68.88,68.79,68.8,9074.0,58.825,58.825,58.7481,58.7566,9074.0
2016-11-17 10:20:00,68.81,68.82,68.77,68.8,9730.0,58.7652,58.7737,58.731,58.7566,9730.0
2016-11-17 10:25:00,68.81,68.81,68.72,68.75,13177.0,58.7652,58.7652,58.6883,58.7139,13177.0
2016-11-17 10:30:00,68.75,68.82,68.7,68.81,16582.0,58.7139,58.7737,58.6712,58.7652,16582.0
2016-11-17 10:35:00,68.8,68.85,68.78,68.85,16213.0,58.7566,58.7993,58.7396,58.7993,16213.0
2016-11-17 10:40:00,68.84,68.85,68.75,68.75,14573.0,58.7908,58.7993,58.7139,58.7139,14573.0
2016-11-17 10:45:00,68.75,68.76,68.67,68.67,13779.0,58.7139,58.7225,58.6456,58.6456,13779.0
2016-11-17 10:50:00,68.67,68.67,68.6,68.6,12206.0,58.6456,58.6456,58.5858,58.5858,12206.0
2016-11-17 10:55:00,68.6,68.63,68.5,68.5,14909.0,58.5858,58.6115,58.5004,58.5004,14909.0
2016-11-17 11:00:00,68.48,68.57,68.47,68.56,15597.0,58.4833,58.5602,58.4748,58.5517,15597.0
2016-11-17 11:05:00,68.55,68.7,68.55,68.7,27556.0,58.5431,58.6712,58.5431,58.6712,27556.0
2016-11-17 11:10:00,68.69,68.72,68.65,68.65,23543.0,58.6627,58.6883,58.6285,58.6285,23543.0
2016-11-17 11:15:00,68.66,68.66,68.59,68.6,12969.0,58.6371,58.6371,58.5773,58.5858,12969.0
2016-11-17 11:20:00,68.61,68.61,68.57,68.58,13791.0,58.5944,58.5944,58.5602,58.5688,13791.0
2016-11-17 11:25:00,68.58,68.61,68.57,68.59,16759.0,58.5688,58.5944,58.5602,58.5773,16759.0
2016-11-17 11:30:00,68.59,68.65,68.57,68.63,19370.0,58.5773,58.6285,58.5602,58.6115,19370.0
2016-11-17 11:35:00,68.64,68.8,68.64,68.8,32947.0,58.62,58.7566,58.62,58.7566,32947.0
2016-11-17 11:40:00,68.8,68.8,68.75,68.76,19923.0,58.7566,58.7566,58.7139,58.7225,19923.0
2016-11-17 11:45:00,68.75,68.8,68.75,68.77,20522.0,58.7139,58.7566,58.7139,58.731,20522.0
2016-11-17 11:50:00,68.78,68.86,68.76,68.79,45965.0,58.7396,58.8079,58.7225,58.7481,45965.0
2016-11-17 11:55:00,68.79,68.79,68.72,68.72,11923.0,58.7481,58.7481,58.6883,58.6883,11923.0
2016-11-17 12:00:00,68.73,68.8,68.7,68.77,23212.0,58.6969,58.7566,58.6712,58.731,23212.0
2016-11-17 12:05:00,68.78,68.81,68.77,68.78,8685.0,58.7396,58.7652,58.731,58.7396,8685.0
2016-11-17 12:10:00,68.78,68.81,68.76,68.81,10584.0,58.7396,58.7652,58.7225,58.7652,10584.0
2016-11-17 12:15:00,68.81,68.83,68.8,68.81,12604.0,58.7652,58.7823,58.7566,58.7652,12604.0
2016-11-17 12:20:00,68.81,68.85,68.81,68.84,18675.0,58.7652,58.7993,58.7652,58.7908,18675.0
2016-11-17 12:25:00,68.84,68.88,68.83,68.87,11656.0,58.7908,58.825,58.7823,58.8164,11656.0
2016-11-17 12:30:00,68.87,68.88,68.86,68.87,9591.0,58.8164,58.825,58.8079,58.8164,9591.0
2016-11-17 12:35:00,68.88,68.91,68.87,68.91,8502.0,58.825,58.8506,58.8164,58.8506,8502.0
2016-11-17 12:40:00,68.9,68.91,68.88,68.88,22488.0,58.842,58.8506,58.825,58.825,22488.0
2016-11-17 12:45:00,68.88,68.88,68.83,68.85,15232.0,58.825,58.825,58.7823,58.7993,15232.0
2016-11-17 12:50:00,68.86,68.88,68.84,68.84,12470.0,58.8079,58.825,58.7908,58.7908,12470.0
2016-11-17 12:55:00,68.84,68.85,68.84,68.85,4604.0,58.7908,58.7993,58.7908,58.7993,4604.0
2016-11-17 13:00:00,68.84,68.85,68.75,68.75,24076.0,58.7908,58.7993,58.7139,58.7139,24076.0
2016-11-17 13:05:00,68.75,68.75,68.69,68.7,25342.0,58.7139,58.7139,58.6627,58.6712,25342.0
2016-11-17 13:10:00,68.71,68.71,68.65,68.66,12519.0,58.6798,58.6798,58.6285,58.6371,12519.0
2016-11-17 13:15:00,68.66,68.67,68.64,68.67,19039.0,58.6371,58.6456,58.62,58.6456,19039.0
2016-11-17 13:20:00,68.67,68.67,68.59,68.59,35168.0,58.6456,58.6456,58.5773,58.5773,35168.0
2016-11-17 13:25:00,68.6,68.69,68.57,68.69,44206.0,58.5858,58.6627,58.5602,58.6627,44206.0
2016-11-17 13:30:00,68.69,68.78,68.69,68.73,37301.0,58.6627,58.7396,58.6627,58.6969,37301.0
2016-11-17 13:35:00,68.73,68.74,68.71,68.71,15375.0,58.6969,58.7054,58.6798,58.6798,15375.0
2016-11-17 13:40:00,68.72,68.79,68.71,68.78,15844.0,58.6883,58.7481,58.6798,58.7396,15844.0
2016-11-17 13:45:00,68.78,68.78,68.73,68.73,14154.0,58.7396,58.7396,58.6969,58.6969,14154.0
2016-11-17 13:50:00,68.73,68.74,68.7,68.73,14539.0,58.6969,58.7054,58.6712,58.6969,14539.0
2016-11-17 13:55:00,68.73,68.75,68.7,68.71,23090.0,58.6969,58.7139,58.6712,58.6798,23090.0
2016-11-17 14:00:00,68.7,68.71,68.67,68.69,15388.0,58.6712,58.6798,58.6456,58.6627,15388.0
2016-11-17 14:05:00,68.69,68.7,68.68,68.69,11300.0,58.6627,58.6712,58.6542,58.6627,11300.0
2016-11-17 14:10:00,68.69,68.69,68.64,68.66,29625.0,58.6627,58.6627,58.62,58.6371,29625.0
2016-11-17 14:15:00,68.66,68.75,68.66,68.74,21250.0,58.6371,58.7139,58.6371,58.7054,21250.0
2016-11-17 14:20:00,68.74,68.76,68.73,68.76,8768.0,58.7054,58.7225,58.6969,58.7225,8768.0
2016-11-17 14:25:00,68.76,68.77,68.73,68.73,10079.0,58.7225,58.731,58.6969,58.6969,10079.0
2016-11-17 14:30:00,68.74,68.75,68.65,68.66,16259.0,58.7054,58.7139,58.6285,58.6371,16259.0
2016-11-17 14:35:00,68.66,68.7,68.65,68.69,9007.0,58.6371,58.6712,58.6285,58.6627,9007.0
2016-11-17 14:40:00,68.7,68.71,68.69,68.7,8297.0,58.6712,58.6798,58.6627,58.6712,8297.0
2016-11-17 14:45:00,68.7,68.75,68.69,68.7,16129.0,58.6712,58.7139,58.6627,58.6712,16129.0
2016-11-17 14:50:00,68.69,68.71,68.66,68.69,14787.0,58.6627,58.6798,58.6371,58.6627,14787.0
2016-11-17 14:55:00,68.7,68.74,68.69,68.72,12490.0,58.6712,58.7054,58.6627,58.6883,12490.0
2016-11-17 15:00:00,68.73,68.74,68.7,68.73,13583.0,58.6969,58.7054,58.6712,58.6969,13583.0
2016-11-17 15:05:00,68.73,68.78,68.73,68.77,13198.0,58.6969,58.7396,58.6969,58.731,13198.0
2016-11-17 15:10:00,68.78,68.83,68.77,68.81,15640.0,58.7396,58.7823,58.731,58.7652,15640.0
2016-11-17 15:15:00,68.82,68.83,68.78,68.79,12054.0,58.7737,58.7823,58.7396,58.7481,12054.0
2016-11-17 15:20:00,68.79,68.79,68.75,68.79,16317.0,58.7481,58.7481,58.7139,58.7481,16317.0
2016-11-17 15:25:00,68.8,68.85,68.78,68.79,19994.0,58.7566,58.7993,58.7396,58.7481,19994.0
2016-11-17 15:30:00,68.79,68.82,68.78,68.81,20126.0,58.7481,58.7737,58.7396,58.7652,20126.0
2016-11-17 15:35:00,68.81,68.82,68.76,68.78,22029.0,58.7652,58.7737,58.7225,58.7396,22029.0
2016-11-17 15:40:00,68.77,68.87,68.77,68.87,59457.0,58.731,58.8164,58.731,58.8164,59457.0
2016-11-17 15:45:00,68.86,68.87,68.8,68.81,38730.0,58.8079,58.8164,58.7566,58.7652,38730.0
2016-11-17 15:50:00,68.81,68.81,68.75,68.75,30248.0,58.7652,58.7652,58.7139,58.7139,30248.0
2016-11-17 15:55:00,68.76,68.83,68.75,68.77,59254.0,58.7225,58.7823,58.7139,58.731,59254.0
2016-11-18 09:30:00,68.76,68.81,68.54,68.54,120131.0,58.7225,58.7652,58.5346,58.5346,120131.0
2016-11-18 09:35:00,68.54,68.67,68.54,68.64,14331.0,58.5346,58.6456,58.5346,58.62,14331.0
2016-11-18 09:40:00,68.65,68.87,68.65,68.85,22510.0,58.6285,58.8164,58.6285,58.7993,22510.0
2016-11-18 09:45:00,68.86,68.93,68.85,68.88,30964.0,58.8079,58.8677,58.7993,58.825,30964.0
2016-11-18 09:50:00,68.87,68.87,68.72,68.73,23650.0,58.8164,58.8164,58.6883,58.6969,23650.0
2016-11-18 09:55:00,68.74,68.74,68.61,68.66,17230.0,58.7054,58.7054,58.5944,58.6371,17230.0
2016-11-18 10:00:00,68.65,68.78,68.65,68.71,16487.0,58.6285,58.7396,58.6285,58.6798,16487.0
2016-11-18 10:05:00,68.73,68.85,68.72,68.82,9725.0,58.6969,58.7993,58.6883,58.7737,9725.0
2016-11-18 10:10:00,68.85,68.9,68.79,68.87,16845.0,58.7993,58.842,58.7481,58.8164,16845.0
2016-11-18 10:15:00,68.85,68.89,68.8,68.88,14705.0,58.7993,58.8335,58.7566,58.825,14705.0
2016-11-18 10:20:00,68.87,68.91,68.86,68.89,11397.0,58.8164,58.8506,58.8079,58.8335,11397.0
2016-11-18 10:25:00,68.89,68.91,68.78,68.78,18139.0,58.8335,58.8506,58.7396,58.7396,18139.0
2016-11-18 10:30:00,68.77,68.84,68.72,68.73,18461.0,58.731,58.7908,58.6883,58.6969,18461.0
2016-11-18 10:35:00,68.72,68.73,68.64,68.65,11564.0,58.6883,58.6969,58.62,58.6285,11564.0
2016-11-18 10:40:00,68.65,68.65,68.52,68.54,20303.0,58.6285,58.6285,58.5175,58.5346,20303.0
2016-11-18 10:45:00,68.54,68.57,68.52,68.54,16730.0,58.5346,58.5602,58.5175,58.5346,16730.0
2016-11-18 10:50:00,68.55,68.64,68.55,68.62,16322.0,58.5431,58.62,58.5431,58.6029,16322.0
2016-11-18 10:55:00,68.63,68.7,68.62,68.69,12313.0,58.6115,58.6712,58.6029,58.6627,12313.0
2016-11-18 11:00:00,68.68,68.73,68.66,68.67,21511.0,58.6542,58.6969,58.6371,58.6456,21511.0
2016-11-18 11:05:00,68.66,68.76,68.65,68.76,17698.0,58.6371,58.7225,58.6285,58.7225,17698.0
2016-11-18 11:10:00,68.77,68.81,68.76,68.81,14319.0,58.731,58.7652,58.7225,58.7652,14319.0
2016-11-18 11:15:00,68.8,68.81,68.76,68.8,20654.0,58.7566,58.7652,58.7225,58.7566,20654.0
2016-11-18 11:20:00,68.8,68.81,68.73,68.75,23187.0,58.7566,58.7652,58.6969,58.7139,23187.0
2016-11-18 11:25:00,68.74,68.77,68.7,68.75,22885.0,58.7054,58.731,58.6712,58.7139,22885.0
2016-11-18 11:30:00,68.75,68.84,68.75,68.82,13797.0,58.7139,58.7908,58.7139,58.7737,13797.0
2016-11-18 11:35:00,68.81,68.87,68.81,68.87,10599.0,58.7652,58.8164,58.7652,58.8164,10599.0
2016-11-18 11:40:00,68.87,68.89,68.82,68.83,20842.0,58.8164,58.8335,58.7737,58.7823,20842.0
2016-11-18 11:45:00,68.84,68.84,68.78,68.8,13437.0,58.7908,58.7908,58.7396,58.7566,13437.0
2016-11-18 11:50:00,68.79,68.82,68.79,68.81,10843.0,58.7481,58.7737,58.7481,58.7652,10843.0
2016-11-18 11:55:00,68.81,68.84,68.78,68.84,14897.0,58.7652,58.7908,58.7396,58.7908,14897.0
2016-11-18 12:00:00,68.83,68.87,68.8,68.87,11886.0,58.7823,58.8164,58.7566,58.8164,11886.0
2016-11-18 12:05:00,68.86,68.89,68.84,68.88,18172.0,58.8079,58.8335,58.7908,58.825,18172.0
2016-11-18 12:10:00,68.88,68.91,68.86,68.87,10432.0,58.825,58.8506,58.8079,58.8164,10432.0
2016-11-18 12:15:00,68.86,68.93,68.86,68.91,13801.0,58.8079,58.8677,58.8079,58.8506,13801.0
2016-11-18 12:20:00,68.9,68.91,68.85,68.87,19591.0,58.842,58.8506,58.7993,58.8164,19591.0
2016-11-18 12:25:00,68.87,68.89,68.79,68.81,12623.0,58.8164,58.8335,58.7481,58.7652,12623.0
2016-11-18 12:30:00,68.82,68.84,68.8,68.81,10183.0,58.7737,58.7908,58.7566,58.7652,10183.0
2016-11-18 12:35:00,68.81,68.82,68.79,68.79,8244.0,58.7652,58.7737,58.7481,58.7481,8244.0
2016-11-18 12:40:00,68.78,68.82,68.77,68.81,19886.0,58.7396,58.7737,58.731,58.7652,19886.0
2016-11-18 12:45:00,68.81,68.84,68.79,68.84,11728.0,58.7652,58.7908,58.7481,58.7908,11728.0
2016-11-18 12:50:00,68.84,68.85,68.82,68.83,6300.0,58.7908,58.7993,58.7737,58.7823,6300.0
2016-11-18 12:55:00,68.83,68.83,68.78,68.81,10793.0,58.7823,58.7823,58.7396,58.7652,10793.0
2016-11-18 13:00:00,68.81,68.82,68.78,68.81,9541.0,58.7652,58.7737,58.7396,58.7652,9541.0
2016-11-18 13:05:00,68.82,68.84,68.81,68.82,9675.0,58.7737,58.7908,58.7652,58.7737,9675.0
2016-11-18 13:10:00,68.82,68.83,68.8,68.82,11202.0,58.7737,58.7823,58.7566,58.7737,11202.0
2016-11-18 13:15:00,68.83,68.83,68.8,68.81,7217.0,58.7823,58.7823,58.7566,58.7652,7217.0
2016-11-18 13:20:00,68.81,68.84,68.81,68.84,2935.0,58.7652,58.7908,58.7652,58.7908,2935.0
2016-11-18 13:25:00,68.83,68.89,68.83,68.87,15785.0,58.7823,58.8335,58.7823,58.8164,15785.0
2016-11-18 13:30:00,68.87,68.87,68.78,68.8,37300.0,58.8164,58.8164,58.7396,58.7566,37300.0
2016-11-18 13:35:00,68.8,68.82,68.79,68.8,7576.0,58.7566,58.7737,58.7481,58.7566,7576.0
2016-11-18 13:40:00,68.8,68.84,68.78,68.81,19330.0,58.7566,58.7908,58.7396,58.7652,19330.0
2016-11-18 13:45:00,68.81,68.85,68.81,68.84,25279.0,58.7652,58.7993,58.7652,58.7908,25279.0
2016-11-18 13:50:00,68.84,68.89,68.84,68.86,21465.0,58.7908,58.8335,58.7908,58.8079,21465.0
2016-11-18 13:55:00,68.86,68.88,68.85,68.87,11990.0,58.8079,58.825,58.7993,58.8164,11990.0
2016-11-18 14:00:00,68.87,68.89,68.85,68.85,15574.0,58.8164,58.8335,58.7993,58.7993,15574.0
2016-11-18 14:05:00,68.86,68.89,68.86,68.87,16435.0,58.8079,58.8335,58.8079,58.8164,16435.0
2016-11-18 14:10:00,68.87,68.88,68.84,68.87,17867.0,58.8164,58.825,58.7908,58.8164,17867.0
2016-11-18 14:15:00,68.87,68.88,68.85,68.87,21074.0,58.8164,58.825,58.7993,58.8164,21074.0
2016-11-18 14:20:00,68.89,68.89,68.85,68.86,12750.0,58.8335,58.8335,58.7993,58.8079,12750.0
2016-11-18 14:25:00,68.87,68.87,68.81,68.84,14456.0,58.8164,58.8164,58.7652,58.7908,14456.0
2016-11-18 14:30:00,68.84,68.85,68.82,68.83,13914.0,58.7908,58.7993,58.7737,58.7823,13914.0
2016-11-18 14:35:00,68.82,68.85,68.81,68.85,13284.0,58.7737,58.7993,58.7652,58.7993,13284.0
2016-11-18 14:40:00,68.85,68.86,68.82,68.85,10524.0,58.7993,58.8079,58.7737,58.7993,10524.0
2016-11-18 14:45:00,68.84,68.86,68.77,68.81,8843.0,58.7908,58.8079,58.731,58.7652,8843.0
2016-11-18 14:50:00,68.81,68.85,68.8,68.84,19250.0,58.7652,58.7993,58.7566,58.7908,19250.0
2016-11-18 14:55:00,68.84,68.89,68.82,68.88,21367.0,58.7908,58.8335,58.7737,58.825,21367.0
2016-11-18 15:00:00,68.89,68.93,68.87,68.88,9226.0,58.8335,58.8677,58.8164,58.825,9226.0
2016-11-18 15:05:00,68.87,68.92,68.87,68.91,11063.0,58.8164,58.8591,58.8164,58.8506,11063.0
2016-11-18 15:10:00,68.91,68.94,68.87,68.89,12504.0,58.8506,58.8762,58.8164,58.8335,12504.0
2016-11-18 15:15:00,68.89,68.95,68.87,68.95,9619.0,58.8335,58.8847,58.8164,58.8847,9619.0
2016-11-18 15:20:00,68.95,68.95,68.88,68.89,8733.0,58.8847,58.8847,58.825,58.8335,8733.0
2016-11-18 15:25:00,68.88,68.93,68.88,68.9,72948.0,58.825,58.8677,58.825,58.842,72948.0
2016-11-18 15:30:00,68.91,68.97,68.9,68.95,18958.0,58.8506,58.9018,58.842,58.8847,18958.0
2016-11-18 15:35:00,68.96,68.96,68.89,68.9,18842.0,58.8933,58.8933,58.8335,58.842,18842.0
2016-11-18 15:40:00,68.91,68.91,68.88,68.9,36982.0,58.8506,58.8506,58.825,58.842,36982.0
2016-11-18 15:45:00,68.9,68.94,68.89,68.89,54647.0,58.842,58.8762,58.8335,58.8335,54647.0
2016-11-18 15:50:00,68.9,68.91,68.89,68.9,29334.0,58.842,58.8506,58.8335,58.842,29334.0
2016-11-18 15:55:00,68.9,68.91,68.87,68.91,71215.0,58.842,58.8506,58.8164,58.8506,71215.0
2016-11-21 09:30:00,68.99,69.13,68.82,68.84,33655.0,58.9189,59.0385,58.7737,58.7908,33655.0
2016-11-21 09:35:00,68.81,69.09,68.81,69.04,22737.0,58.7652,59.0043,58.7652,58.9616,22737.0
2016-11-21 09:40:00,69.05,69.2,69.05,69.13,17559.0,58.9701,59.0982,58.9701,59.0385,17559.0
2016-11-21 09:45:00,69.17,69.22,69.15,69.19,13579.0,59.0726,59.1153,59.0555,59.0897,13579.0
2016-11-21 09:50:00,69.19,69.28,69.13,69.15,10841.0,59.0897,59.1666,59.0385,59.0555,10841.0
2016-11-21 09:55:00,69.14,69.14,69.09,69.13,8998.0,59.047,59.047,59.0043,59.0385,8998.0
2016-11-21 10:00:00,69.13,69.18,69.11,69.16,9617.0,59.0385,59.0812,59.0214,59.0641,9617.0
2016-11-21 10:05:00,69.12,69.13,69.0,69.01,9212.0,59.0299,59.0385,58.9274,58.936,9212.0
2016-11-21 10:10:00,69.01,69.07,69.0,69.02,12053.0,58.936,58.9872,58.9274,58.9445,12053.0
2016-11-21 10:15:00,69.02,69.1,69.0,69.07,23010.0,58.9445,59.0128,58.9274,58.9872,23010.0
2016-11-21 10:20:00,69.06,69.15,69.04,69.15,7935.0,58.9787,59.0555,58.9616,59.0555,7935.0
2016-11-21 10:25:00,69.13,69.17,69.1,69.15,9214.0,59.0385,59.0726,59.0128,59.0555,9214.0
2016-11-21 10:30:00,69.13,69.16,69.09,69.13,7947.0,59.0385,59.0641,59.0043,59.0385,7947.0
2016-11-21 10:35:00,69.12,69.12,69.06,69.07,13140.0,59.0299,59.0299,58.9787,58.9872,13140.0
2016-11-21 10:40:00,69.06,69.06,68.96,69.0,12010.0,58.9787,58.9787,58.8933,58.9274,12010.0
2016-11-21 10:45:00,69.0,69.05,68.98,69.04,8925.0,58.9274,58.9701,58.9104,58.9616,8925.0
2016-11-21 10:50:00,69.04,69.05,69.01,69.04,10308.0,58.9616,58.9701,58.936,58.9616,10308.0
2016-11-21 10:55:00,69.05,69.07,68.99,69.0,10160.0,58.9701,58.9872,58.9189,58.9274,10160.0
2016-11-21 11:00:00,68.99,69.08,68.99,69.07,15975.0,58.9189,58.9958,58.9189,58.9872,15975.0
2016-11-21 11:05:00,69.07,69.14,69.07,69.13,16364.0,58.9872,59.047,58.9872,59.0385,16364.0
2016-11-21 11:10:00,69.13,69.17,69.11,69.13,35040.0,59.0385,59.0726,59.0214,59.0385,35040.0
2016-11-21 11:15:00,69.12,69.15,69.09,69.14,17414.0,59.0299,59.0555,59.0043,59.047,17414.0
2016-11-21 11:20:00,69.15,69.2,69.14,69.2,10753.0,59.0555,59.0982,59.047,59.0982,10753.0
2016-11-21 11:25:00,69.21,69.21,69.18,69.2,7799.0,59.1068,59.1068,59.0812,59.0982,7799.0
2016-11-21 11:30:00,69.2,69.24,69.2,69.23,7410.0,59.0982,59.1324,59.0982,59.1239,7410.0
2016-11-21 11:35:00,69.23,69.23,69.19,69.23,7710.0,59.1239,59.1239,59.0897,59.1239,7710.0
2016-11-21 11:40:00,69.24,69.26,69.2,69.25,10333.0,59.1324,59.1495,59.0982,59.1409,10333.0
2016-11-21 11:45:00,69.25,69.29,69.17,69.17,22386.0,59.1409,59.1751,59.0726,59.0726,22386.0
2016-11-21 11:50:00,69.17,69.19,69.12,69.14,7383.0,59.0726,59.0897,59.0299,59.047,7383.0
2016-11-21 11:55:00,69.14,69.17,69.13,69.14,17620.0,59.047,59.0726,59.0385,59.047,17620.0
2016-11-21 12:00:00,69.15,69.15,69.09,69.1,8223.0,59.0555,59.0555,59.0043,59.0128,8223.0
2016-11-21 12:05:00,69.09,69.11,69.07,69.08,5496.0,59.0043,59.0214,58.9872,58.9958,5496.0
2016-11-21 12:10:00,69.09,69.1,69.07,69.09,8672.0,59.0043,59.0128,58.9872,59.0043,8672.0
2016-11-21 12:15:00,69.09,69.13,69.08,69.08,11694.0,59.0043,59.0385,58.9958,58.9958,11694.0
2016-11-21 12:20:00,69.09,69.1,69.06,69.08,13807.0,59.0043,59.0128,58.9787,58.9958,13807.0
2016-11-21 12:25:00,69.09,69.11,69.06,69.08,7295.0,59.0043,59.0214,58.9787,58.9958,7295.0
2016-11-21 12:30:00,69.09,69.14,69.07,69.13,5759.0,59.0043,59.047,58.9872,59.0385,5759.0
2016-11-21 12:35:00,69.12,69.18,69.11,69.18,5919.0,59.0299,59.0812,59.0214,59.0812,5919.0
2016-11-21 12:40:00,69.18,69.23,69.16,69.2,11026.0,59.0812,59.1239,59.0641,59.0982,11026.0
2016-11-21 12:45:00,69.19,69.2,69.16,69.17,4657.0,59.0897,59.0982,59.0641,59.0726,4657.0
2016-11-21 12:50:00,69.17,69.19,69.16,69.19,8480.0,59.0726,59.0897,59.0641,59.0897,8480.0
2016-11-21 12:55:00,69.19,69.24,69.18,69.23,12627.0,59.0897,59.1324,59.0812,59.1239,12627.0
2016-11-21 13:00:00,69.23,69.24,69.2,69.23,12148.0,59.1239,59.1324,59.0982,59.1239,12148.0
2016-11-21 13:05:00,69.23,69.23,69.19,69.21,12399.0,59.1239,59.1239,59.0897,59.1068,12399.0
2016-11-21 13:10:00,69.22,69.23,69.18,69.19,12663.0,59.1153,59.1239,59.0812,59.0897,12663.0
2016-11-21 13:15:00,69.19,69.22,69.17,69.18,17736.0,59.0897,59.1153,59.0726,59.0812,17736.0
2016-11-21 13:20:00,69.18,69.22,69.15,69.2,41250.0,59.0812,59.1153,59.0555,59.0982,41250.0
2016-11-21 13:25:00,69.2,69.32,69.2,69.31,9049.0,59.0982,59.2007,59.0982,59.1922,9049.0
2016-11-21 13:30:00,69.31,69.33,69.3,69.31,8255.0,59.1922,59.2093,59.1836,59.1922,8255.0
2016-11-21 13:35:00,69.31,69.31,69.24,69.28,17197.0,59.1922,59.1922,59.1324,59.1666,17197.0
2016-11-21 13:40:00,69.28,69.34,69.27,69.33,5891.0,59.1666,59.2178,59.158,59.2093,5891.0
2016-11-21 13:45:00,69.33,69.34,69.3,69.33,12020.0,59.2093,59.2178,59.1836,59.2093,12020.0
2016-11-21 13:50:00,69.33,69.37,69.31,69.33,30478.0,59.2093,59.2434,59.1922,59.2093,30478.0
2016-11-21 13:55:00,69.33,69.34,69.29,69.3,5717.0,59.2093,59.2178,59.1751,59.1836,5717.0
2016-11-21 14:00:00,69.29,69.3,69.27,69.27,9645.0,59.1751,59.1836,59.158,59.158,9645.0
2016-11-21 14:05:00,69.26,69.27,69.23,69.25,21390.0,59.1495,59.158,59.1239,59.1409,21390.0
2016-11-21 14:10:00,69.24,69.29,69.24,69.29,8368.0,59.1324,59.1751,59.1324,59.1751,8368.0
2016-11-21 14:15:00,69.28,69.33,69.27,69.33,23721.0,59.1666,59.2093,59.158,59.2093,23721.0
2016-11-21 14:20:00,69.33,69.33,69.29,69.3,5115.0,59.2093,59.2093,59.1751,59.1836,5115.0
2016-11-21 14:25:00,69.3,69.32,69.28,69.29,10150.0,59.1836,59.2007,59.1666,59.1751,10150.0
2016-11-21 14:30:00,69.29,69.34,69.28,69.34,12853.0,59.1751,59.2178,59.1666,59.2178,12853.0
2016-11-21 14:35:00,69.34,69.35,69.31,69.34,10994.0,59.2178,59.2263,59.1922,59.2178,10994.0
2016-11-21 14:40:00,69.34,69.37,69.32,69.37,13127.0,59.2178,59.2434,59.2007,59.2434,13127.0
2016-11-21 14:45:00,69.37,69.46,69.36,69.44,25510.0,59.2434,59.3203,59.2349,59.3032,25510.0
2016-11-21 14:50:00,69.45,69.45,69.42,69.42,12149.0,59.3117,59.3117,59.2861,59.2861,12149.0
2016-11-21 14:55:00,69.42,69.44,69.41,69.41,18172.0,59.2861,59.3032,59.2776,59.2776,18172.0
2016-11-21 15:00:00,69.41,69.5,69.39,69.5,74196.0,59.2776,59.3544,59.2605,59.3544,74196.0
2016-11-21 15:05:00,69.5,69.53,69.48,69.49,16215.0,59.3544,59.3801,59.3374,59.3459,16215.0
2016-11-21 15:10:00,69.49,69.53,69.49,69.5,18973.0,59.3459,59.3801,59.3459,59.3544,18973.0
2016-11-21 15:15:00,69.49,69.5,69.48,69.49,17959.0,59.3459,59.3544,59.3374,59.3459,17959.0
2016-11-21 15:20:00,69.5,69.51,69.49,69.5,13593.0,59.3544,59.363,59.3459,59.3544,13593.0
2016-11-21 15:25:00,69.49,69.53,69.49,69.53,33745.0,59.3459,59.3801,59.3459,59.3801,33745.0
2016-11-21 15:30:00,69.53,69.54,69.5,69.5,21505.0,59.3801,59.3886,59.3544,59.3544,21505.0
2016-11-21 15:35:00,69.5,69.52,69.5,69.5,14019.0,59.3544,59.3715,59.3544,59.3544,14019.0
2016-11-21 15:40:00,69.5,69.54,69.49,69.53,35996.0,59.3544,59.3886,59.3459,59.3801,35996.0
2016-11-21 15:45:00,69.54,69.54,69.49,69.51,66314.0,59.3886,59.3886,59.3459,59.363,66314.0
2016-11-21 15:50:00,69.5,69.55,69.49,69.55,51608.0,59.3544,59.3972,59.3459,59.3972,51608.0
2016-11-21 15:55:00,69.55,69.58,69.53,69.53,62877.0,59.3972,59.4228,59.3801,59.3801,62877.0
2016-11-22 09:30:00,69.67,69.77,69.54,69.75,52470.0,59.4996,59.585,59.3886,59.568,52470.0
2016-11-22 09:35:00,69.74,69.85,69.71,69.73,24370.0,59.5594,59.6534,59.5338,59.5509,24370.0
2016-11-22 09:40:00,69.74,69.76,69.61,69.66,22034.0,59.5594,59.5765,59.4484,59.4911,22034.0
2016-11-22 09:45:00,69.67,69.71,69.59,69.59,16705.0,59.4996,59.5338,59.4313,59.4313,16705.0
2016-11-22 09:50:00,69.58,69.71,69.55,69.71,16185.0,59.4228,59.5338,59.3972,59.5338,16185.0
2016-11-22 09:55:00,69.71,69.84,69.71,69.84,33029.0,59.5338,59.6448,59.5338,59.6448,33029.0
2016-11-22 10:00:00,69.81,69.9,69.75,69.77,20692.0,59.6192,59.6961,59.568,59.585,20692.0
2016-11-22 10:05:00,69.77,69.77,69.72,69.76,10803.0,59.585,59.585,59.5423,59.5765,10803.0
2016-11-22 10:10:00,69.76,69.78,69.7,69.74,15070.0,59.5765,59.5936,59.5253,59.5594,15070.0
2016-11-22 10:15:00,69.73,69.78,69.7,69.74,11603.0,59.5509,59.5936,59.5253,59.5594,11603.0
2016-11-22 10:20:00,69.75,69.87,69.74,69.83,14079.0,59.568,59.6704,59.5594,59.6363,14079.0
2016-11-22 10:25:00,69.82,69.86,69.75,69.75,34209.0,59.6277,59.6619,59.568,59.568,34209.0
2016-11-22 10:30:00,69.75,69.79,69.66,69.79,10920.0,59.568,59.6021,59.4911,59.6021,10920.0
2016-11-22 10:35:00,69.77,69.84,69.75,69.77,11085.0,59.585,59.6448,59.568,59.585,11085.0
2016-11-22 10:40:00,69.78,69.82,69.77,69.79,11878.0,59.5936,59.6277,59.585,59.6021,11878.0
2016-11-22 10:45:00,69.78,69.83,69.76,69.8,8751.0,59.5936,59.6363,59.5765,59.6107,8751.0
2016-11-22 10:50:00,69.8,69.82,69.75,69.75,7567.0,59.6107,59.6277,59.568,59.568,7567.0
2016-11-22 10:55:00,69.75,69.76,69.71,69.75,12833.0,59.568,59.5765,59.5338,59.568,12833.0
2016-11-22 11:00:00,69.75,69.8,69.74,69.75,14559.0,59.568,59.6107,59.5594,59.568,14559.0
2016-11-22 11:05:00,69.75,69.75,69.65,69.67,9709.0,59.568,59.568,59.4826,59.4996,9709.0
2016-11-22 11:10:00,69.67,69.71,69.66,69.66,9294.0,59.4996,59.5338,59.4911,59.4911,9294.0
2016-11-22 11:15:00,69.65,69.67,69.6,69.62,39865.0,59.4826,59.4996,59.4399,59.4569,39865.0
2016-11-22 11:20:00,69.63,69.72,69.63,69.67,20130.0,59.4655,59.5423,59.4655,59.4996,20130.0
2016-11-22 11:25:00,69.66,69.71,69.65,69.7,15604.0,59.4911,59.5338,59.4826,59.5253,15604.0
2016-11-22 11:30:00,69.68,69.7,69.6,69.6,16754.0,59.5082,59.5253,59.4399,59.4399,16754.0
2016-11-22 11:35:00,69.61,69.67,69.6,69.62,13766.0,59.4484,59.4996,59.4399,59.4569,13766.0
2016-11-22 11:40:00,69.6,69.64,69.56,69.63,38658.0,59.4399,59.474,59.4057,59.4655,38658.0
2016-11-22 11:45:00,69.62,69.65,69.6,69.65,10123.0,59.4569,59.4826,59.4399,59.4826,10123.0
2016-11-22 11:50:00,69.65,69.65,69.59,69.61,9552.0,59.4826,59.4826,59.4313,59.4484,9552.0
2016-11-22 11:55:00,69.61,69.61,69.56,69.58,9232.0,59.4484,59.4484,59.4057,59.4228,9232.0
2016-11-22 12:00:00,69.6,69.6,69.57,69.59,9621.0,59.4399,59.4399,59.4142,59.4313,9621.0
2016-11-22 12:05:00,69.6,69.63,69.59,69.62,8644.0,59.4399,59.4655,59.4313,59.4569,8644.0
2016-11-22 12:10:00,69.63,69.65,69.58,69.58,19069.0,59.4655,59.4826,59.4228,59.4228,19069.0
2016-11-22 12:15:00,69.58,69.58,69.54,69.56,5889.0,59.4228,59.4228,59.3886,59.4057,5889.0
2016-11-22 12:20:00,69.56,69.62,69.54,69.62,9990.0,59.4057,59.4569,59.3886,59.4569,9990.0
2016-11-22 12:25:00,69.63,69.66,69.63,69.64,3661.0,59.4655,59.4911,59.4655,59.474,3661.0
2016-11-22 12:30:00,69.65,69.65,69.57,69.57,7893.0,59.4826,59.4826,59.4142,59.4142,7893.0
2016-11-22 12:35:00,69.58,69.6,69.54,69.58,7458.0,59.4228,59.4399,59.3886,59.4228,7458.0
2016-11-22 12:40:00,69.58,69.58,69.55,69.56,6569.0,59.4228,59.4228,59.3972,59.4057,6569.0
2016-11-22 12:45:00,69.56,69.58,69.49,69.49,27209.0,59.4057,59.4228,59.3459,59.3459,27209.0
2016-11-22 12:50:00,69.5,69.55,69.5,69.55,6863.0,59.3544,59.3972,59.3544,59.3972,6863.0
2016-11-22 12:55:00,69.55,69.56,69.52,69.53,9244.0,59.3972,59.4057,59.3715,59.3801,9244.0
2016-11-22 13:00:00,69.54,69.55,69.51,69.54,7051.0,59.3886,59.3972,59.363,59.3886,7051.0
2016-11-22 13:05:00,69.55,69.57,69.54,69.56,6433.0,59.3972,59.4142,59.3886,59.4057,6433.0
2016-11-22 13:10:00,69.57,69.59,69.54,69.55,7335.0,59.4142,59.4313,59.3886,59.3972,7335.0
2016-11-22 13:15:00,69.54,69.56,69.54,69.55,3781.0,59.3886,59.4057,59.3886,59.3972,3781.0
2016-11-22 13:20:00,69.55,69.56,69.52,69.55,8808.0,59.3972,59.4057,59.3715,59.3972,8808.0
2016-11-22 13:25:00,69.54,69.57,69.52,69.53,7018.0,59.3886,59.4142,59.3715,59.3801,7018.0
2016-11-22 13:30:00,69.53,69.56,69.53,69.56,4035.0,59.3801,59.4057,59.3801,59.4057,4035.0
2016-11-22 13:35:00,69.56,69.56,69.51,69.56,25615.0,59.4057,59.4057,59.363,59.4057,25615.0
2016-11-22 13:40:00,69.56,69.57,69.52,69.55,10649.0,59.4057,59.4142,59.3715,59.3972,10649.0
2016-11-22 13:45:00,69.56,69.62,69.54,69.62,9469.0,59.4057,59.4569,59.3886,59.4569,9469.0
2016-11-22 13:50:00,69.63,69.66,69.61,69.66,7710.0,59.4655,59.4911,59.4484,59.4911,7710.0
2016-11-22 13:55:00,69.66,69.67,69.62,69.62,10493.0,59.4911,59.4996,59.4569,59.4569,10493.0
2016-11-22 14:00:00,69.62,69.62,69.57,69.6,9904.0,59.4569,59.4569,59.4142,59.4399,9904.0
2016-11-22 14:05:00,69.59,69.64,69.57,69.64,7343.0,59.4313,59.474,59.4142,59.474,7343.0
2016-11-22 14:10:00,69.63,69.65,69.61,69.62,7098.0,59.4655,59.4826,59.4484,59.4569,7098.0
2016-11-22 14:15:00,69.63,69.65,69.62,69.65,8902.0,59.4655,59.4826,59.4569,59.4826,8902.0
2016-11-22 14:20:00,69.65,69.68,69.63,69.67,11562.0,59.4826,59.5082,59.4655,59.4996,11562.0
2016-11-22 14:25:00,69.66,69.68,69.64,69.64,8135.0,59.4911,59.5082,59.474,59.474,8135.0
2016-11-22 14:30:00,69.65,69.66,69.64,69.64,6098.0,59.4826,59.4911,59.474,59.474,6098.0
2016-11-22 14:35:00,69.64,69.66,69.63,69.66,10834.0,59.474,59.4911,59.4655,59.4911,10834.0
2016-11-22 14:40:00,69.66,69.66,69.6,69.64,44934.0,59.4911,59.4911,59.4399,59.474,44934.0
2016-11-22 14:45:00,69.65,69.66,69.6,69.61,6882.0,59.4826,59.4911,59.4399,59.4484,6882.0
2016-11-22 14:50:00,69.62,69.62,69.6,69.62,4820.0,59.4569,59.4569,59.4399,59.4569,4820.0
2016-11-22 14:55:00,69.61,69.61,69.52,69.54,13780.0,59.4484,59.4484,59.3715,59.3886,13780.0
2016-11-22 15:00:00,69.54,69.56,69.54,69.54,6136.0,59.3886,59.4057,59.3886,59.3886,6136.0
2016-11-22 15:05:00,69.54,69.64,69.54,69.64,4771.0,59.3886,59.474,59.3886,59.474,4771.0
2016-11-22 15:10:00,69.64,69.65,69.6,69.65,18591.0,59.474,59.4826,59.4399,59.4826,18591.0
2016-11-22 15:15:00,69.65,69.71,69.64,69.7,8442.0,59.4826,59.5338,59.474,59.5253,8442.0
2016-11-22 15:20:00,69.69,69.74,69.68,69.72,10497.0,59.5167,59.5594,59.5082,59.5423,10497.0
2016-11-22 15:25:00,69.72,69.74,69.69,69.69,5107.0,59.5423,59.5594,59.5167,59.5167,5107.0
2016-11-22 15:30:00,69.7,69.7,69.67,69.69,15114.0,59.5253,59.5253,59.4996,59.5167,15114.0
2016-11-22 15:35:00,69.69,69.69,69.65,69.66,10991.0,59.5167,59.5167,59.4826,59.4911,10991.0
2016-11-22 15:40:00,69.66,69.67,69.64,69.67,16883.0,59.4911,59.4996,59.474,59.4996,16883.0
2016-11-22 15:45:00,69.66,69.67,69.59,69.59,40512.0,59.4911,59.4996,59.4313,59.4313,40512.0
2016-11-22 15:50:00,69.6,69.65,69.6,69.63,24087.0,59.4399,59.4826,59.4399,59.4655,24087.0
2016-11-22 15:55:00,69.63,69.64,69.57,69.58,73399.0,59.4655,59.474,59.4142,59.4228,73399.0
2016-11-23 09:30:00,69.54,69.88,69.43,69.77,28195.0,59.3886,59.679,59.2947,59.585,28195.0
2016-11-23 09:35:00,69.78,69.82,69.57,69.6,12533.0,59.5936,59.6277,59.4142,59.4399,12533.0
2016-11-23 09:40:00,69.62,69.66,69.58,69.6,17606.0,59.4569,59.4911,59.4228,59.4399,17606.0
2016-11-23 09:45:00,69.61,69.66,69.55,69.66,10517.0,59.4484,59.4911,59.3972,59.4911,10517.0
2016-11-23 09:50:00,69.66,69.67,69.62,69.63,6282.0,59.4911,59.4996,59.4569,59.4655,6282.0
2016-11-23 09:55:00,69.63,69.66,69.6,69.61,15163.0,59.4655,59.4911,59.4399,59.4484,15163.0
2016-11-23 10:00:00,69.62,69.74,69.62,69.72,15090.0,59.4569,59.5594,59.4569,59.5423,15090.0
2016-11-23 10:05:00,69.72,69.81,69.72,69.77,12264.0,59.5423,59.6192,59.5423,59.585,12264.0
2016-11-23 10:10:00,69.77,69.82,69.74,69.82,9841.0,59.585,59.6277,59.5594,59.6277,9841.0
2016-11-23 10:15:00,69.82,69.84,69.74,69.74,9483.0,59.6277,59.6448,59.5594,59.5594,9483.0
2016-11-23 10:20:00,69.74,69.83,69.72,69.81,4692.0,59.5594,59.6363,59.5423,59.6192,4692.0
2016-11-23 10:25:00,69.8,69.84,69.79,69.84,6647.0,59.6107,59.6448,59.6021,59.6448,6647.0
2016-11-23 10:30:00,69.86,69.89,69.83,69.87,12428.0,59.6619,59.6875,59.6363,59.6704,12428.0
2016-11-23 10:35:00,69.86,69.92,69.86,69.87,8579.0,59.6619,59.7131,59.6619,59.6704,8579.0
2016-11-23 10:40:00,69.87,69.88,69.83,69.84,6320.0,59.6704,59.679,59.6363,59.6448,6320.0
2016-11-23 10:45:00,69.84,69.88,69.83,69.84,15506.0,59.6448,59.679,59.6363,59.6448,15506.0
2016-11-23 10:50:00,69.84,69.89,69.84,69.88,9951.0,59.6448,59.6875,59.6448,59.679,9951.0
2016-11-23 10:55:00,69.88,69.88,69.85,69.88,7116.0,59.679,59.679,59.6534,59.679,7116.0
2016-11-23 11:00:00,69.88,69.9,69.84,69.85,15897.0,59.679,59.6961,59.6448,59.6534,15897.0
2016-11-23 11:05:00,69.85,69.86,69.82,69.85,15839.0,59.6534,59.6619,59.6277,59.6534,15839.0
2016-11-23 11:10:00,69.85,69.86,69.83,69.85,18059.0,59.6534,59.6619,59.6363,59.6534,18059.0
2016-11-23 11:15:00,69.84,69.87,69.84,69.85,22380.0,59.6448,59.6704,59.6448,59.6534,22380.0
2016-11-23 11:20:00,69.84,69.86,69.83,69.86,22877.0,59.6448,59.6619,59.6363,59.6619,22877.0
2016-11-23 11:25:00,69.86,69.87,69.84,69.87,14604.0,59.6619,59.6704,59.6448,59.6704,14604.0
2016-11-23 11:30:00,69.86,69.92,69.86,69.91,12703.0,59.6619,59.7131,59.6619,59.7046,12703.0
2016-11-23 11:35:00,69.91,69.91,69.8,69.84,11563.0,59.7046,59.7046,59.6107,59.6448,11563.0
2016-11-23 11:40:00,69.83,69.83,69.78,69.78,16689.0,59.6363,59.6363,59.5936,59.5936,16689.0
2016-11-23 11:45:00,69.77,69.78,69.72,69.72,7978.0,59.585,59.5936,59.5423,59.5423,7978.0
2016-11-23 11:50:00,69.73,69.78,69.72,69.74,16277.0,59.5509,59.5936,59.5423,59.5594,16277.0
2016-11-23 11:55:00,69.73,69.74,69.68,69.7,12145.0,59.5509,59.5594,59.5082,59.5253,12145.0
2016-11-23 12:00:00,69.7,69.73,69.69,69.73,10094.0,59.5253,59.5509,59.5167,59.5509,10094.0
2016-11-23 12:05:00,69.74,69.75,69.72,69.73,4201.0,59.5594,59.568,59.5423,59.5509,4201.0
2016-11-23 12:10:00,69.73,69.74,69.71,69.71,5885.0,59.5509,59.5594,59.5338,59.5338,5885.0
2016-11-23 12:15:00,69.71,69.75,69.71,69.71,10528.0,59.5338,59.568,59.5338,59.5338,10528.0
2016-11-23 12:20:00,69.71,69.74,69.71,69.73,4507.0,59.5338,59.5594,59.5338,59.5509,4507.0
2016-11-23 12:25:00,69.73,69.73,69.68,69.7,7774.0,59.5509,59.5509,59.5082,59.5253,7774.0
2016-11-23 12:30:00,69.7,69.71,69.68,69.7,14816.0,59.5253,59.5338,59.5082,59.5253,14816.0
2016-11-23 12:35:00,69.7,69.72,69.68,69.68,7423.0,59.5253,59.5423,59.5082,59.5082,7423.0
2016-11-23 12:40:00,69.67,69.73,69.67,69.7,6816.0,59.4996,59.5509,59.4996,59.5253,6816.0
2016-11-23 12:45:00,69.7,69.75,69.7,69.73,8621.0,59.5253,59.568,59.5253,59.5509,8621.0
2016-11-23 12:50:00,69.72,69.72,69.64,69.64,5636.0,59.5423,59.5423,59.474,59.474,5636.0
2016-11-23 12:55:00,69.65,69.65,69.62,69.64,4832.0,59.4826,59.4826,59.4569,59.474,4832.0
2016-11-23 13:00:00,69.64,69.65,69.63,69.64,8660.0,59.474,59.4826,59.4655,59.474,8660.0
2016-11-23 13:05:00,69.64,69.65,69.63,69.63,6784.0,59.474,59.4826,59.4655,59.4655,6784.0
2016-11-23 13:10:00,69.64,69.65,69.63,69.64,14384.0,59.474,59.4826,59.4655,59.474,14384.0
2016-11-23 13:15:00,69.64,69.66,69.63,69.65,17660.0,59.474,59.4911,59.4655,59.4826,17660.0
2016-11-23 13:20:00,69.65,69.67,69.62,69.63,13992.0,59.4826,59.4996,59.4569,59.4655,13992.0
2016-11-23 13:25:00,69.63,69.63,69.58,69.61,11000.0,59.4655,59.4655,59.4228,59.4484,11000.0
2016-11-23 13:30:00,69.61,69.66,69.61,69.65,17648.0,59.4484,59.4911,59.4484,59.4826,17648.0
2016-11-23 13:35:00,69.66,69.69,69.66,69.69,13053.0,59.4911,59.5167,59.4911,59.5167,13053.0
2016-11-23 13:40:00,69.7,69.72,69.68,69.69,15335.0,59.5253,59.5423,59.5082,59.5167,15335.0
2016-11-23 13:45:00,69.69,69.7,69.64,69.64,8625.0,59.5167,59.5253,59.474,59.474,8625.0
2016-11-23 13:50:00,69.64,69.64,69.55,69.55,10717.0,59.474,59.474,59.3972,59.3972,10717.0
2016-11-23 13:55:00,69.55,69.56,69.48,69.5,9258.0,59.3972,59.4057,59.3374,59.3544,9258.0
2016-11-23 14:00:00,69.49,69.58,69.48,69.56,22792.0,59.3459,59.4228,59.3374,59.4057,22792.0
2016-11-23 14:05:00,69.54,69.57,69.53,69.56,11669.0,59.3886,59.4142,59.3801,59.4057,11669.0
2016-11-23 14:10:00,69.55,69.57,69.46,69.47,11870.0,59.3972,59.4142,59.3203,59.3288,11870.0
2016-11-23 14:15:00,69.48,69.49,69.44,69.44,11466.0,59.3374,59.3459,59.3032,59.3032,11466.0
2016-11-23 14:20:00,69.44,69.5,69.43,69.45,14542.0,59.3032,59.3544,59.2947,59.3117,14542.0
2016-11-23 14:25:00,69.46,69.49,69.45,69.48,10199.0,59.3203,59.3459,59.3117,59.3374,10199.0
2016-11-23 14:30:00,69.48,69.49,69.47,69.47,6697.0,59.3374,59.3459,59.3288,59.3288,6697.0
2016-11-23 14:35:00,69.48,69.48,69.37,69.38,20644.0,59.3374,59.3374,59.2434,59.252,20644.0
2016-11-23 14:40:00,69.38,69.43,69.37,69.41,11262.0,59.252,59.2947,59.2434,59.2776,11262.0
2016-11-23 14:45:00,69.42,69.48,69.41,69.43,11220.0,59.2861,59.3374,59.2776,59.2947,11220.0
2016-11-23 14:50:00,69.43,69.46,69.42,69.43,8061.0,59.2947,59.3203,59.2861,59.2947,8061.0
2016-11-23 14:55:00,69.43,69.45,69.41,69.45,12932.0,59.2947,59.3117,59.2776,59.3117,12932.0
2016-11-23 15:00:00,69.45,69.5,69.44,69.49,10035.0,59.3117,59.3544,59.3032,59.3459,10035.0
2016-11-23 15:05:00,69.5,69.5,69.45,69.48,14531.0,59.3544,59.3544,59.3117,59.3374,14531.0
2016-11-23 15:10:00,69.49,69.49,69.47,69.47,6267.0,59.3459,59.3459,59.3288,59.3288,6267.0
2016-11-23 15:15:00,69.48,69.5,69.46,69.5,9782.0,59.3374,59.3544,59.3203,59.3544,9782.0
2016-11-23 15:20:00,69.49,69.53,69.48,69.52,9678.0,59.3459,59.3801,59.3374,59.3715,9678.0
2016-11-23 15:25:00,69.52,69.52,69.5,69.51,5907.0,59.3715,59.3715,59.3544,59.363,5907.0
2016-11-23 15:30:00,69.5,69.52,69.49,69.52,18011.0,59.3544,59.3715,59.3459,59.3715,18011.0
2016-11-23 15:35:00,69.53,69.54,69.49,69.53,22194.0,59.3801,59.3886,59.3459,59.3801,22194.0
2016-11-23 15:40:00,69.54,69.57,69.52,69.56,23352.0,59.3886,59.4142,59.3715,59.4057,23352.0
2016-11-23 15:45:00,69.57,69.63,69.56,69.61,36528.0,59.4142,59.4655,59.4057,59.4484,36528.0
2016-11-23 15:50:00,69.6,69.6,69.53,69.53,27343.0,59.4399,59.4399,59.3801,59.3801,27343.0
2016-11-23 15:55:00,69.53,69.58,69.53,69.53,68716.0,59.3801,59.4228,59.3801,59.3801,68716.0
2016-11-25 09:30:00,69.59,69.87,69.53,69.84,33227.0,59.4313,59.6704,59.3801,59.6448,33227.0
2016-11-25 09:35:00,69.84,69.85,69.68,69.7,15854.0,59.6448,59.6534,59.5082,59.5253,15854.0
2016-11-25 09:40:00,69.7,69.81,69.68,69.71,16003.0,59.5253,59.6192,59.5082,59.5338,16003.0
2016-11-25 09:45:00,69.73,69.8,69.66,69.69,11615.0,59.5509,59.6107,59.4911,59.5167,11615.0
2016-11-25 09:50:00,69.69,69.77,69.63,69.75,12278.0,59.5167,59.585,59.4655,59.568,12278.0
2016-11-25 09:55:00,69.75,69.75,69.7,69.75,10437.0,59.568,59.568,59.5253,59.568,10437.0
2016-11-25 10:00:00,69.74,69.88,69.74,69.88,12050.0,59.5594,59.679,59.5594,59.679,12050.0
2016-11-25 10:05:00,69.88,69.95,69.88,69.92,18618.0,59.679,59.7388,59.679,59.7131,18618.0
2016-11-25 10:10:00,69.94,69.96,69.89,69.91,12163.0,59.7302,59.7473,59.6875,59.7046,12163.0
2016-11-25 10:15:00,69.9,69.99,69.89,69.96,14881.0,59.6961,59.7729,59.6875,59.7473,14881.0
2016-11-25 10:20:00,69.97,70.06,69.96,70.0,39864.0,59.7558,59.8327,59.7473,59.7815,39864.0
2016-11-25 10:25:00,69.99,70.02,69.95,70.02,14984.0,59.7729,59.7985,59.7388,59.7985,14984.0
2016-11-25 10:30:00,70.02,70.1,70.01,70.09,12421.0,59.7985,59.8669,59.79,59.8583,12421.0
2016-11-25 10:35:00,70.09,70.13,70.08,70.11,11470.0,59.8583,59.8925,59.8498,59.8754,11470.0
2016-11-25 10:40:00,70.12,70.13,69.91,70.05,70209.0,59.8839,59.8925,59.7046,59.8242,70209.0
2016-11-25 10:45:00,70.05,70.07,70.03,70.03,7754.0,59.8242,59.8412,59.8071,59.8071,7754.0
2016-11-25 10:50:00,70.02,70.02,69.95,69.96,8084.0,59.7985,59.7985,59.7388,59.7473,8084.0
2016-11-25 10:55:00,69.96,70.0,69.94,69.99,7500.0,59.7473,59.7815,59.7302,59.7729,7500.0
2016-11-25 11:00:00,69.97,70.01,69.95,69.99,10011.0,59.7558,59.79,59.7388,59.7729,10011.0
2016-11-25 11:05:00,70.01,70.02,69.97,70.0,8196.0,59.79,59.7985,59.7558,59.7815,8196.0
2016-11-25 11:10:00,70.01,70.02,69.99,69.99,5699.0,59.79,59.7985,59.7729,59.7729,5699.0
2016-11-25 11:15:00,69.98,70.04,69.98,70.0,6593.0,59.7644,59.8156,59.7644,59.7815,6593.0
2016-11-25 11:20:00,69.99,70.03,69.99,70.02,9592.0,59.7729,59.8071,59.7729,59.7985,9592.0
2016-11-25 11:25:00,70.02,70.02,69.96,69.97,6765.0,59.7985,59.7985,59.7473,59.7558,6765.0
2016-11-25 11:30:00,69.97,69.98,69.92,69.93,8920.0,59.7558,59.7644,59.7131,59.7217,8920.0
2016-11-25 11:35:00,69.93,69.94,69.9,69.92,7106.0,59.7217,59.7302,59.6961,59.7131,7106.0
2016-11-25 11:40:00,69.92,69.93,69.85,69.87,5399.0,59.7131,59.7217,59.6534,59.6704,5399.0
2016-11-25 11:45:00,69.86,69.87,69.84,69.86,6084.0,59.6619,59.6704,59.6448,59.6619,6084.0
2016-11-25 11:50:00,69.86,69.86,69.81,69.81,3638.0,59.6619,59.6619,59.6192,59.6192,3638.0
2016-11-25 11:55:00,69.8,69.83,69.8,69.8,8099.0,59.6107,59.6363,59.6107,59.6107,8099.0
2016-11-25 12:00:00,69.8,69.87,69.79,69.87,11175.0,59.6107,59.6704,59.6021,59.6704,11175.0
2016-11-25 12:05:00,69.87,69.93,69.86,69.91,10269.0,59.6704,59.7217,59.6619,59.7046,10269.0
2016-11-25 12:10:00,69.91,69.94,69.84,69.85,17015.0,59.7046,59.7302,59.6448,59.6534,17015.0
2016-11-25 12:15:00,69.85,69.92,69.84,69.92,7943.0,59.6534,59.7131,59.6448,59.7131,7943.0
2016-11-25 12:20:00,69.91,69.92,69.9,69.91,7214.0,59.7046,59.7131,59.6961,59.7046,7214.0
2016-11-25 12:25:00,69.92,69.92,69.88,69.88,4108.0,59.7131,59.7131,59.679,59.679,4108.0
2016-11-25 12:30:00,69.89,69.97,69.88,69.97,9206.0,59.6875,59.7558,59.679,59.7558,9206.0
2016-11-25 12:35:00,69.98,69.99,69.94,69.95,10830.0,59.7644,59.7729,59.7302,59.7388,10830.0
2016-11-25 12:40:00,69.95,69.95,69.88,69.89,11291.0,59.7388,59.7388,59.679,59.6875,11291.0
2016-11-25 12:45:00,69.9,69.94,69.89,69.9,13079.0,59.6961,59.7302,59.6875,59.6961,13079.0
2016-11-25 12:50:00,69.89,69.98,69.89,69.97,17921.0,59.6875,59.7644,59.6875,59.7558,17921.0
2016-11-25 12:55:00,69.97,70.04,69.96,69.99,34740.0,59.7558,59.8156,59.7473,59.7729,34740.0
2016-11-28 09:30:00,70.0,70.06,69.81,69.83,31202.0,59.7815,59.8327,59.6192,59.6363,31202.0
2016-11-28 09:35:00,69.86,69.95,69.83,69.94,10493.0,59.6619,59.7388,59.6363,59.7302,10493.0
2016-11-28 09:40:00,69.94,70.02,69.94,69.94,14877.0,59.7302,59.7985,59.7302,59.7302,14877.0
2016-11-28 09:45:00,69.94,69.95,69.86,69.88,14554.0,59.7302,59.7388,59.6619,59.679,14554.0
2016-11-28 09:50:00,69.87,69.97,69.85,69.97,8029.0,59.6704,59.7558,59.6534,59.7558,8029.0
2016-11-28 09:55:00,69.96,70.06,69.95,70.05,18627.0,59.7473,59.8327,59.7388,59.8242,18627.0
2016-11-28 10:00:00,70.05,70.13,70.03,70.07,24507.0,59.8242,59.8925,59.8071,59.8412,24507.0
2016-11-28 10:05:00,70.07,70.13,70.06,70.1,15824.0,59.8412,59.8925,59.8327,59.8669,15824.0
2016-11-28 10:10:00,70.1,70.12,70.05,70.09,16520.0,59.8669,59.8839,59.8242,59.8583,16520.0
2016-11-28 10:15:00,70.08,70.14,70.05,70.09,15865.0,59.8498,59.901,59.8242,59.8583,15865.0
2016-11-28 10:20:00,70.08,70.12,70.05,70.07,16143.0,59.8498,59.8839,59.8242,59.8412,16143.0
2016-11-28 10:25:00,70.07,70.1,70.04,70.06,23705.0,59.8412,59.8669,59.8156,59.8327,23705.0
2016-11-28 10:30:00,70.06,70.09,70.02,70.02,19099.0,59.8327,59.8583,59.7985,59.7985,19099.0
2016-11-28 10:35:00,70.02,70.02,69.9,69.91,11667.0,59.7985,59.7985,59.6961,59.7046,11667.0
2016-11-28 10:40:00,69.91,69.92,69.8,69.82,11913.0,59.7046,59.7131,59.6107,59.6277,11913.0
2016-11-28 10:45:00,69.83,69.86,69.82,69.82,10632.0,59.6363,59.6619,59.6277,59.6277,10632.0
2016-11-28 10:50:00,69.82,69.82,69.76,69.77,15612.0,59.6277,59.6277,59.5765,59.585,15612.0
2016-11-28 10:55:00,69.77,69.87,69.76,69.86,18385.0,59.585,59.6704,59.5765,59.6619,18385.0
2016-11-28 11:00:00,69.87,70.01,69.87,69.98,26871.0,59.6704,59.79,59.6704,59.7644,26871.0
2016-11-28 11:05:00,69.98,70.05,69.96,70.04,14490.0,59.7644,59.8242,59.7473,59.8156,14490.0
2016-11-28 11:10:00,70.04,70.1,70.04,70.07,15764.0,59.8156,59.8669,59.8156,59.8412,15764.0
2016-11-28 11:15:00,70.06,70.16,70.06,70.06,26859.0,59.8327,59.9181,59.8327,59.8327,26859.0
2016-11-28 11:20:00,70.06,70.07,69.99,70.05,38522.0,59.8327,59.8412,59.7729,59.8242,38522.0
2016-11-28 11:25:00,70.06,70.13,70.03,70.1,13129.0,59.8327,59.8925,59.8071,59.8669,13129.0
2016-11-28 11:30:00,70.09,70.12,70.09,70.11,4632.0,59.8583,59.8839,59.8583,59.8754,4632.0
2016-11-28 11:35:00,70.1,70.1,70.08,70.09,8692.0,59.8669,59.8669,59.8498,59.8583,8692.0
2016-11-28 11:40:00,70.09,70.16,70.09,70.12,10355.0,59.8583,59.9181,59.8583,59.8839,10355.0
2016-11-28 11:45:00,70.13,70.13,70.09,70.09,6669.0,59.8925,59.8925,59.8583,59.8583,6669.0
2016-11-28 11:50:00,70.09,70.13,70.09,70.12,8300.0,59.8583,59.8925,59.8583,59.8839,8300.0
2016-11-28 11:55:00,70.11,70.11,70.04,70.08,6194.0,59.8754,59.8754,59.8156,59.8498,6194.0
2016-11-28 12:00:00,70.11,70.19,70.08,70.16,52660.0,59.8754,59.9437,59.8498,59.9181,52660.0
2016-11-28 12:05:00,70.17,70.2,70.15,70.19,9024.0,59.9266,59.9523,59.9096,59.9437,9024.0
2016-11-28 12:10:00,70.2,70.21,70.15,70.17,14438.0,59.9523,59.9608,59.9096,59.9266,14438.0
2016-11-28 12:15:00,70.17,70.2,70.15,70.18,12532.0,59.9266,59.9523,59.9096,59.9352,12532.0
2016-11-28 12:20:00,70.19,70.23,70.19,70.23,6375.0,59.9437,59.9779,59.9437,59.9779,6375.0
2016-11-28 12:25:00,70.23,70.24,70.19,70.24,8967.0,59.9779,59.9864,59.9437,59.9864,8967.0
2016-11-28 12:30:00,70.24,70.31,70.23,70.28,32014.0,59.9864,60.0462,59.9779,60.0206,32014.0
2016-11-28 12:35:00,70.28,70.28,70.2,70.21,6947.0,60.0206,60.0206,59.9523,59.9608,6947.0
2016-11-28 12:40:00,70.21,70.21,70.18,70.2,8004.0,59.9608,59.9608,59.9352,59.9523,8004.0
2016-11-28 12:45:00,70.2,70.2,70.15,70.19,6032.0,59.9523,59.9523,59.9096,59.9437,6032.0
2016-11-28 12:50:00,70.19,70.21,70.16,70.21,15654.0,59.9437,59.9608,59.9181,59.9608,15654.0
2016-11-28 12:55:00,70.22,70.31,70.21,70.31,6408.0,59.9693,60.0462,59.9608,60.0462,6408.0
2016-11-28 13:00:00,70.31,70.36,70.3,70.35,9581.0,60.0462,60.0889,60.0377,60.0804,9581.0
2016-11-28 13:05:00,70.34,70.37,70.3,70.35,12029.0,60.0718,60.0974,60.0377,60.0804,12029.0
2016-11-28 13:10:00,70.35,70.35,70.31,70.35,5846.0,60.0804,60.0804,60.0462,60.0804,5846.0
2016-11-28 13:15:00,70.36,70.36,70.3,70.32,7623.0,60.0889,60.0889,60.0377,60.0547,7623.0
2016-11-28 13:20:00,70.32,70.35,70.29,70.29,7257.0,60.0547,60.0804,60.0291,60.0291,7257.0
2016-11-28 13:25:00,70.28,70.32,70.28,70.31,7727.0,60.0206,60.0547,60.0206,60.0462,7727.0
2016-11-28 13:30:00,70.31,70.32,70.3,70.32,8046.0,60.0462,60.0547,60.0377,60.0547,8046.0
2016-11-28 13:35:00,70.32,70.32,70.26,70.27,7827.0,60.0547,60.0547,60.0035,60.012,7827.0
2016-11-28 13:40:00,70.27,70.29,70.26,70.27,5578.0,60.012,60.0291,60.0035,60.012,5578.0
2016-11-28 13:45:00,70.28,70.28,70.2,70.23,7525.0,60.0206,60.0206,59.9523,59.9779,7525.0
2016-11-28 13:50:00,70.25,70.26,70.21,70.22,18518.0,59.995,60.0035,59.9608,59.9693,18518.0
2016-11-28 13:55:00,70.22,70.23,70.2,70.2,7710.0,59.9693,59.9779,59.9523,59.9523,7710.0
2016-11-28 14:00:00,70.2,70.2,70.17,70.19,7903.0,59.9523,59.9523,59.9266,59.9437,7903.0
2016-11-28 14:05:00,70.19,70.2,70.18,70.2,6750.0,59.9437,59.9523,59.9352,59.9523,6750.0
2016-11-28 14:10:00,70.21,70.23,70.21,70.23,7615.0,59.9608,59.9779,59.9608,59.9779,7615.0
2016-11-28 14:15:00,70.22,70.23,70.16,70.19,6255.0,59.9693,59.9779,59.9181,59.9437,6255.0
2016-11-28 14:20:00,70.19,70.21,70.19,70.21,7863.0,59.9437,59.9608,59.9437,59.9608,7863.0
2016-11-28 14:25:00,70.2,70.22,70.18,70.18,7720.0,59.9523,59.9693,59.9352,59.9352,7720.0
2016-11-28 14:30:00,70.19,70.2,70.17,70.18,3673.0,59.9437,59.9523,59.9266,59.9352,3673.0
2016-11-28 14:35:00,70.18,70.21,70.18,70.2,6789.0,59.9352,59.9608,59.9352,59.9523,6789.0
2016-11-28 14:40:00,70.2,70.2,70.16,70.18,7571.0,59.9523,59.9523,59.9181,59.9352,7571.0
2016-11-28 14:45:00,70.18,70.19,70.16,70.17,12143.0,59.9352,59.9437,59.9181,59.9266,12143.0
2016-11-28 14:50:00,70.18,70.22,70.17,70.22,5430.0,59.9352,59.9693,59.9266,59.9693,5430.0
2016-11-28 14:55:00,70.22,70.22,70.17,70.17,7564.0,59.9693,59.9693,59.9266,59.9266,7564.0
2016-11-28 15:00:00,70.19,70.19,70.15,70.17,6668.0,59.9437,59.9437,59.9096,59.9266,6668.0
2016-11-28 15:05:00,70.17,70.24,70.16,70.22,39011.0,59.9266,59.9864,59.9181,59.9693,39011.0
2016-11-28 15:10:00,70.22,70.29,70.21,70.29,15724.0,59.9693,60.0291,59.9608,60.0291,15724.0
2016-11-28 15:15:00,70.28,70.29,70.25,70.28,13672.0,60.0206,60.0291,59.995,60.0206,13672.0
2016-11-28 15:20:00,70.27,70.28,70.23,70.23,9360.0,60.012,60.0206,59.9779,59.9779,9360.0
2016-11-28 15:25:00,70.24,70.24,70.19,70.19,11023.0,59.9864,59.9864,59.9437,59.9437,11023.0
2016-11-28 15:30:00,70.2,70.26,70.19,70.25,22997.0,59.9523,60.0035,59.9437,59.995,22997.0
2016-11-28 15:35:00,70.25,70.25,70.2,70.24,14364.0,59.995,59.995,59.9523,59.9864,14364.0
2016-11-28 15:40:00,70.25,70.26,70.16,70.16,32277.0,59.995,60.0035,59.9181,59.9181,32277.0
2016-11-28 15:45:00,70.16,70.22,70.13,70.2,33800.0,59.9181,59.9693,59.8925,59.9523,33800.0
2016-11-28 15:50:00,70.19,70.23,70.16,70.22,41666.0,59.9437,59.9779,59.9181,59.9693,41666.0
2016-11-28 15:55:00,70.23,70.26,70.2,70.23,69659.0,59.9779,60.0035,59.9523,59.9779,69659.0
2016-11-29 09:30:00,70.02,70.29,69.9,70.21,41002.0,59.7985,60.0291,59.6961,59.9608,41002.0
2016-11-29 09:35:00,70.21,70.35,70.16,70.26,14161.0,59.9608,60.0804,59.9181,60.0035,14161.0
2016-11-29 09:40:00,70.28,70.36,70.24,70.25,26042.0,60.0206,60.0889,59.9864,59.995,26042.0
2016-11-29 09:45:00,70.23,70.25,70.19,70.2,11761.0,59.9779,59.995,59.9437,59.9523,11761.0
2016-11-29 09:50:00,70.21,70.26,70.2,70.26,19231.0,59.9608,60.0035,59.9523,60.0035,19231.0
2016-11-29 09:55:00,70.24,70.46,70.23,70.44,34509.0,59.9864,60.1743,59.9779,60.1572,34509.0
2016-11-29 10:00:00,70.46,70.48,70.38,70.38,31293.0,60.1743,60.1914,60.106,60.106,31293.0
2016-11-29 10:05:00,70.38,70.39,70.3,70.31,21478.0,60.106,60.1145,60.0377,60.0462,21478.0
2016-11-29 10:10:00,70.31,70.31,70.2,70.22,28113.0,60.0462,60.0462,59.9523,59.9693,28113.0
2016-11-29 10:15:00,70.22,70.24,70.15,70.15,26216.0,59.9693,59.9864,59.9096,59.9096,26216.0
2016-11-29 10:20:00,70.16,70.21,70.14,70.18,16994.0,59.9181,59.9608,59.901,59.9352,16994.0
2016-11-29 10:25:00,70.17,70.18,70.09,70.11,30236.0,59.9266,59.9352,59.8583,59.8754,30236.0
2016-11-29 10:30:00,70.12,70.17,70.09,70.14,25471.0,59.8839,59.9266,59.8583,59.901,25471.0
2016-11-29 10:35:00,70.15,70.29,70.14,70.28,22965.0,59.9096,60.0291,59.901,60.0206,22965.0
2016-11-29 10:40:00,70.28,70.28,70.15,70.16,30023.0,60.0206,60.0206,59.9096,59.9181,30023.0
2016-11-29 10:45:00,70.15,70.17,70.14,70.16,12610.0,59.9096,59.9266,59.901,59.9181,12610.0
2016-11-29 10:50:00,70.15,70.19,70.13,70.13,19590.0,59.9096,59.9437,59.8925,59.8925,19590.0
2016-11-29 10:55:00,70.13,70.21,70.13,70.21,19935.0,59.8925,59.9608,59.8925,59.9608,19935.0
2016-11-29 11:00:00,70.21,70.31,70.19,70.31,18231.0,59.9608,60.0462,59.9437,60.0462,18231.0
2016-11-29 11:05:00,70.31,70.32,70.27,70.28,11615.0,60.0462,60.0547,60.012,60.0206,11615.0
2016-11-29 11:10:00,70.27,70.35,70.25,70.34,20577.0,60.012,60.0804,59.995,60.0718,20577.0
2016-11-29 11:15:00,70.34,70.37,70.32,70.36,16710.0,60.0718,60.0974,60.0547,60.0889,16710.0
2016-11-29 11:20:00,70.36,70.42,70.35,70.41,11234.0,60.0889,60.1401,60.0804,60.1316,11234.0
2016-11-29 11:25:00,70.41,70.47,70.39,70.46,17606.0,60.1316,60.1828,60.1145,60.1743,17606.0
2016-11-29 11:30:00,70.47,70.5,70.45,70.49,20404.0,60.1828,60.2085,60.1658,60.1999,20404.0
2016-11-29 11:35:00,70.49,70.57,70.49,70.56,27131.0,60.1999,60.2683,60.1999,60.2597,27131.0
2016-11-29 11:40:00,70.57,70.6,70.54,70.58,11327.0,60.2683,60.2939,60.2426,60.2768,11327.0
2016-11-29 11:45:00,70.59,70.65,70.58,70.62,9247.0,60.2853,60.3366,60.2768,60.311,9247.0
2016-11-29 11:50:00,70.61,70.67,70.58,70.58,9035.0,60.3024,60.3537,60.2768,60.2768,9035.0
2016-11-29 11:55:00,70.58,70.59,70.54,70.55,12580.0,60.2768,60.2853,60.2426,60.2512,12580.0
2016-11-29 12:00:00,70.55,70.55,70.5,70.51,21924.0,60.2512,60.2512,60.2085,60.217,21924.0
2016-11-29 12:05:00,70.51,70.52,70.49,70.49,11107.0,60.217,60.2256,60.1999,60.1999,11107.0
2016-11-29 12:10:00,70.48,70.48,70.36,70.37,41115.0,60.1914,60.1914,60.0889,60.0974,41115.0
2016-11-29 12:15:00,70.37,70.38,70.37,70.37,6746.0,60.0974,60.106,60.0974,60.0974,6746.0
2016-11-29 12:20:00,70.37,70.37,70.31,70.31,64864.0,60.0974,60.0974,60.0462,60.0462,64864.0
2016-11-29 12:25:00,70.31,70.39,70.31,70.35,13051.0,60.0462,60.1145,60.0462,60.0804,13051.0
2016-11-29 12:30:00,70.36,70.37,70.31,70.34,10116.0,60.0889,60.0974,60.0462,60.0718,10116.0
2016-11-29 12:35:00,70.34,70.39,70.32,70.39,31128.0,60.0718,60.1145,60.0547,60.1145,31128.0
2016-11-29 12:40:00,70.4,70.42,70.39,70.4,10444.0,60.1231,60.1401,60.1145,60.1231,10444.0
2016-11-29 12:45:00,70.39,70.39,70.33,70.33,36290.0,60.1145,60.1145,60.0633,60.0633,36290.0
2016-11-29 12:50:00,70.34,70.36,70.31,70.36,15969.0,60.0718,60.0889,60.0462,60.0889,15969.0
2016-11-29 12:55:00,70.37,70.4,70.35,70.35,15527.0,60.0974,60.1231,60.0804,60.0804,15527.0
2016-11-29 13:00:00,70.35,70.35,70.28,70.31,13625.0,60.0804,60.0804,60.0206,60.0462,13625.0
2016-11-29 13:05:00,70.31,70.31,70.26,70.3,16043.0,60.0462,60.0462,60.0035,60.0377,16043.0
2016-11-29 13:10:00,70.29,70.32,70.28,70.32,17644.0,60.0291,60.0547,60.0206,60.0547,17644.0
2016-11-29 13:15:00,70.33,70.33,70.29,70.32,10464.0,60.0633,60.0633,60.0291,60.0547,10464.0
2016-11-29 13:20:00,70.31,70.31,70.28,70.28,9996.0,60.0462,60.0462,60.0206,60.0206,9996.0
2016-11-29 13:25:00,70.28,70.34,70.28,70.34,12416.0,60.0206,60.0718,60.0206,60.0718,12416.0
2016-11-29 13:30:00,70.34,70.37,70.33,70.33,8760.0,60.0718,60.0974,60.0633,60.0633,8760.0
2016-11-29 13:35:00,70.33,70.33,70.28,70.31,14281.0,60.0633,60.0633,60.0206,60.0462,14281.0
2016-11-29 13:40:00,70.31,70.31,70.27,70.29,20446.0,60.0462,60.0462,60.012,60.0291,20446.0
2016-11-29 13:45:00,70.3,70.3,70.28,70.29,8653.0,60.0377,60.0377,60.0206,60.0291,8653.0
2016-11-29 13:50:00,70.3,70.3,70.27,70.29,10981.0,60.0377,60.0377,60.012,60.0291,10981.0
2016-11-29 13:55:00,70.29,70.3,70.28,70.28,10626.0,60.0291,60.0377,60.0206,60.0206,10626.0
2016-11-29 14:00:00,70.29,70.32,70.29,70.29,17074.0,60.0291,60.0547,60.0291,60.0291,17074.0
2016-11-29 14:05:00,70.29,70.34,70.28,70.32,24278.0,60.0291,60.0718,60.0206,60.0547,24278.0
2016-11-29 14:10:00,70.31,70.32,70.28,70.29,23203.0,60.0462,60.0547,60.0206,60.0291,23203.0
2016-11-29 14:15:00,70.29,70.3,70.29,70.3,6262.0,60.0291,60.0377,60.0291,60.0377,6262.0
2016-11-29 14:20:00,70.3,70.3,70.27,70.28,16997.0,60.0377,60.0377,60.012,60.0206,16997.0
2016-11-29 14:25:00,70.29,70.35,70.29,70.33,25104.0,60.0291,60.0804,60.0291,60.0633,25104.0
2016-11-29 14:30:00,70.34,70.34,70.31,70.31,6170.0,60.0718,60.0718,60.0462,60.0462,6170.0
2016-11-29 14:35:00,70.31,70.32,70.25,70.27,20473.0,60.0462,60.0547,59.995,60.012,20473.0
2016-11-29 14:40:00,70.28,70.36,70.27,70.36,27113.0,60.0206,60.0889,60.012,60.0889,27113.0
2016-11-29 14:45:00,70.36,70.45,70.35,70.44,30014.0,60.0889,60.1658,60.0804,60.1572,30014.0
2016-11-29 14:50:00,70.45,70.5,70.4,70.45,65211.0,60.1658,60.2085,60.1231,60.1658,65211.0
2016-11-29 14:55:00,70.44,70.56,70.43,70.55,30526.0,60.1572,60.2597,60.1487,60.2512,30526.0
2016-11-29 15:00:00,70.54,70.54,70.35,70.35,13159.0,60.2426,60.2426,60.0804,60.0804,13159.0
2016-11-29 15:05:00,70.36,70.38,70.34,70.36,23661.0,60.0889,60.106,60.0718,60.0889,23661.0
2016-11-29 15:10:00,70.36,70.39,70.35,70.39,17193.0,60.0889,60.1145,60.0804,60.1145,17193.0
2016-11-29 15:15:00,70.38,70.42,70.38,70.39,12324.0,60.106,60.1401,60.106,60.1145,12324.0
2016-11-29 15:20:00,70.38,70.4,70.36,70.37,22459.0,60.106,60.1231,60.0889,60.0974,22459.0
2016-11-29 15:25:00,70.37,70.38,70.35,70.37,22881.0,60.0974,60.106,60.0804,60.0974,22881.0
2016-11-29 15:30:00,70.38,70.38,70.34,70.37,39632.0,60.106,60.106,60.0718,60.0974,39632.0
2016-11-29 15:35:00,70.38,70.38,70.34,70.36,46123.0,60.106,60.106,60.0718,60.0889,46123.0
2016-11-29 15:40:00,70.36,70.4,70.34,70.4,38671.0,60.0889,60.1231,60.0718,60.1231,38671.0
2016-11-29 15:45:00,70.39,70.4,70.33,70.34,53776.0,60.1145,60.1231,60.0633,60.0718,53776.0
2016-11-29 15:50:00,70.33,70.36,70.32,70.34,64704.0,60.0633,60.0889,60.0547,60.0718,64704.0
2016-11-29 15:55:00,70.34,70.44,70.34,70.39,130718.0,60.0718,60.1572,60.0718,60.1145,130718.0
2016-11-30 09:30:00,70.36,70.36,69.8,70.08,39046.0,60.4433,60.4433,59.9622,60.2028,39046.0
2016-11-30 09:35:00,70.05,70.23,70.05,70.18,24342.0,60.177,60.3316,60.177,60.2887,24342.0
2016-11-30 09:40:00,70.18,70.22,70.11,70.13,27230.0,60.2887,60.323,60.2285,60.2457,27230.0
2016-11-30 09:45:00,70.1,70.13,70.02,70.08,20707.0,60.2199,60.2457,60.1512,60.2028,20707.0
2016-11-30 09:50:00,70.06,70.12,70.01,70.03,19867.0,60.1856,60.2371,60.1426,60.1598,19867.0
2016-11-30 09:55:00,70.04,70.09,70.0,70.09,16780.0,60.1684,60.2113,60.134,60.2113,16780.0
2016-11-30 10:00:00,70.1,70.17,70.1,70.16,19976.0,60.2199,60.2801,60.2199,60.2715,19976.0
2016-11-30 10:05:00,70.15,70.23,70.13,70.15,20139.0,60.2629,60.3316,60.2457,60.2629,20139.0
2016-11-30 10:10:00,70.15,70.18,70.05,70.18,24631.0,60.2629,60.2887,60.177,60.2887,24631.0
2016-11-30 10:15:00,70.17,70.24,70.16,70.23,23922.0,60.2801,60.3402,60.2715,60.3316,23922.0
2016-11-30 10:20:00,70.23,70.28,70.22,70.28,23351.0,60.3316,60.3746,60.323,60.3746,23351.0
2016-11-30 10:25:00,70.28,70.3,70.19,70.23,24855.0,60.3746,60.3917,60.2972,60.3316,24855.0
2016-11-30 10:30:00,70.23,70.27,70.22,70.23,18102.0,60.3316,60.366,60.323,60.3316,18102.0
2016-11-30 10:35:00,70.25,70.26,70.21,70.23,16058.0,60.3488,60.3574,60.3144,60.3316,16058.0
2016-11-30 10:40:00,70.23,70.24,70.13,70.19,24782.0,60.3316,60.3402,60.2457,60.2972,24782.0
2016-11-30 10:45:00,70.19,70.22,70.15,70.19,52650.0,60.2972,60.323,60.2629,60.2972,52650.0
2016-11-30 10:50:00,70.19,70.23,70.18,70.2,14096.0,60.2972,60.3316,60.2887,60.3058,14096.0
2016-11-30 10:55:00,70.2,70.21,70.12,70.15,20052.0,60.3058,60.3144,60.2371,60.2629,20052.0
2016-11-30 11:00:00,70.16,70.21,70.14,70.19,60152.0,60.2715,60.3144,60.2543,60.2972,60152.0
2016-11-30 11:05:00,70.19,70.21,70.17,70.18,14329.0,60.2972,60.3144,60.2801,60.2887,14329.0
2016-11-30 11:10:00,70.19,70.22,70.16,70.2,18692.0,60.2972,60.323,60.2715,60.3058,18692.0
2016-11-30 11:15:00,70.2,70.2,70.13,70.19,21392.0,60.3058,60.3058,60.2457,60.2972,21392.0
2016-11-30 11:20:00,70.18,70.19,70.13,70.19,22789.0,60.2887,60.2972,60.2457,60.2972,22789.0
2016-11-30 11:25:00,70.2,70.2,70.14,70.18,37372.0,60.3058,60.3058,60.2543,60.2887,37372.0
2016-11-30 11:30:00,70.19,70.2,70.07,70.09,44556.0,60.2972,60.3058,60.1942,60.2113,44556.0
2016-11-30 11:35:00,70.08,70.1,70.02,70.07,16886.0,60.2028,60.2199,60.1512,60.1942,16886.0
2016-11-30 11:40:00,70.07,70.1,70.06,70.07,9695.0,60.1942,60.2199,60.1856,60.1942,9695.0
2016-11-30 11:45:00,70.07,70.12,70.05,70.11,10777.0,60.1942,60.2371,60.177,60.2285,10777.0
2016-11-30 11:50:00,70.1,70.13,70.07,70.12,6937.0,60.2199,60.2457,60.1942,60.2371,6937.0
2016-11-30 11:55:00,70.13,70.13,70.05,70.07,9000.0,60.2457,60.2457,60.177,60.1942,9000.0
2016-11-30 12:00:00,70.07,70.11,70.07,70.09,13869.0,60.1942,60.2285,60.1942,60.2113,13869.0
2016-11-30 12:05:00,70.08,70.08,70.02,70.06,6261.0,60.2028,60.2028,60.1512,60.1856,6261.0
2016-11-30 12:10:00,70.06,70.07,70.01,70.05,25685.0,60.1856,60.1942,60.1426,60.177,25685.0
2016-11-30 12:15:00,70.05,70.05,69.95,69.97,22014.0,60.177,60.177,60.0911,60.1083,22014.0
2016-11-30 12:20:00,69.97,70.02,69.97,70.0,9630.0,60.1083,60.1512,60.1083,60.134,9630.0
2016-11-30 12:25:00,70.01,70.01,69.97,70.0,7918.0,60.1426,60.1426,60.1083,60.134,7918.0
2016-11-30 12:30:00,70.0,70.02,69.97,70.01,9804.0,60.134,60.1512,60.1083,60.1426,9804.0
2016-11-30 12:35:00,70.0,70.04,69.97,69.99,9097.0,60.134,60.1684,60.1083,60.1254,9097.0
2016-11-30 12:40:00,70.0,70.01,69.97,69.98,8600.0,60.134,60.1426,60.1083,60.1168,8600.0
2016-11-30 12:45:00,69.98,69.99,69.92,69.95,14657.0,60.1168,60.1254,60.0653,60.0911,14657.0
2016-11-30 12:50:00,69.96,69.98,69.94,69.94,10296.0,60.0997,60.1168,60.0825,60.0825,10296.0
2016-11-30 12:55:00,69.95,69.96,69.93,69.96,9670.0,60.0911,60.0997,60.0739,60.0997,9670.0
2016-11-30 13:00:00,69.95,70.0,69.95,70.0,9592.0,60.0911,60.134,60.0911,60.134,9592.0
2016-11-30 13:05:00,70.0,70.0,69.96,69.99,9322.0,60.134,60.134,60.0997,60.1254,9322.0
2016-11-30 13:10:00,69.99,70.0,69.95,70.0,8735.0,60.1254,60.134,60.0911,60.134,8735.0
2016-11-30 13:15:00,69.99,70.02,69.95,70.01,9227.0,60.1254,60.1512,60.0911,60.1426,9227.0
2016-11-30 13:20:00,70.01,70.02,69.99,70.01,6963.0,60.1426,60.1512,60.1254,60.1426,6963.0
2016-11-30 13:25:00,70.01,70.03,69.98,69.99,7896.0,60.1426,60.1598,60.1168,60.1254,7896.0
2016-11-30 13:30:00,69.99,70.01,69.94,69.94,10836.0,60.1254,60.1426,60.0825,60.0825,10836.0
2016-11-30 13:35:00,69.93,69.94,69.91,69.94,12373.0,60.0739,60.0825,60.0567,60.0825,12373.0
2016-11-30 13:40:00,69.93,69.95,69.9,69.95,8829.0,60.0739,60.0911,60.0481,60.0911,8829.0
2016-11-30 13:45:00,69.95,69.95,69.92,69.95,10143.0,60.0911,60.0911,60.0653,60.0911,10143.0
2016-11-30 13:50:00,69.96,69.98,69.94,69.98,6583.0,60.0997,60.1168,60.0825,60.1168,6583.0
2016-11-30 13:55:00,69.98,69.98,69.93,69.94,8244.0,60.1168,60.1168,60.0739,60.0825,8244.0
2016-11-30 14:00:00,69.94,69.95,69.9,69.93,8668.0,60.0825,60.0911,60.0481,60.0739,8668.0
2016-11-30 14:05:00,69.92,69.93,69.83,69.84,19323.0,60.0653,60.0739,59.988,59.9966,19323.0
2016-11-30 14:10:00,69.85,69.86,69.83,69.85,8227.0,60.0052,60.0138,59.988,60.0052,8227.0
2016-11-30 14:15:00,69.86,69.86,69.79,69.8,9891.0,60.0138,60.0138,59.9536,59.9622,9891.0
2016-11-30 14:20:00,69.79,69.83,69.78,69.79,13531.0,59.9536,59.988,59.945,59.9536,13531.0
2016-11-30 14:25:00,69.79,69.8,69.74,69.76,11582.0,59.9536,59.9622,59.9107,59.9279,11582.0
2016-11-30 14:30:00,69.77,69.77,69.69,69.7,27899.0,59.9364,59.9364,59.8677,59.8763,27899.0
2016-11-30 14:35:00,69.7,69.76,69.69,69.73,16775.0,59.8763,59.9279,59.8677,59.9021,16775.0
2016-11-30 14:40:00,69.73,69.75,69.7,69.75,9353.0,59.9021,59.9193,59.8763,59.9193,9353.0
2016-11-30 14:45:00,69.74,69.76,69.73,69.73,30781.0,59.9107,59.9279,59.9021,59.9021,30781.0
2016-11-30 14:50:00,69.74,69.78,69.72,69.76,11413.0,59.9107,59.945,59.8935,59.9279,11413.0
2016-11-30 14:55:00,69.75,69.8,69.74,69.78,17216.0,59.9193,59.9622,59.9107,59.945,17216.0
2016-11-30 15:00:00,69.78,69.81,69.74,69.74,17880.0,59.945,59.9708,59.9107,59.9107,17880.0
2016-11-30 15:05:00,69.74,69.75,69.7,69.7,35132.0,59.9107,59.9193,59.8763,59.8763,35132.0
2016-11-30 15:10:00,69.7,69.8,69.7,69.79,21449.0,59.8763,59.9622,59.8763,59.9536,21449.0
2016-11-30 15:15:00,69.79,69.87,69.78,69.83,19820.0,59.9536,60.0223,59.945,59.988,19820.0
2016-11-30 15:20:00,69.83,69.88,69.82,69.84,32053.0,59.988,60.0309,59.9794,59.9966,32053.0
2016-11-30 15:25:00,69.84,69.85,69.8,69.8,26576.0,59.9966,60.0052,59.9622,59.9622,26576.0
2016-11-30 15:30:00,69.8,69.8,69.71,69.73,36688.0,59.9622,59.9622,59.8849,59.9021,36688.0
2016-11-30 15:35:00,69.73,69.73,69.68,69.69,27233.0,59.9021,59.9021,59.8591,59.8677,27233.0
2016-11-30 15:40:00,69.69,69.7,69.65,69.67,41328.0,59.8677,59.8763,59.8334,59.8505,41328.0
2016-11-30 15:45:00,69.67,69.76,69.66,69.7,58082.0,59.8505,59.9279,59.8419,59.8763,58082.0
2016-11-30 15:50:00,69.7,69.7,69.62,69.65,98354.0,59.8763,59.8763,59.8076,59.8334,98354.0
2016-11-30 15:55:00,69.65,69.66,69.52,69.53,165454.0,59.8334,59.8419,59.7217,59.7303,165454.0
2016-12-01 09:30:00,69.62,69.81,69.54,69.7,38085.0,59.8076,59.9708,59.7389,59.8763,38085.0
2016-12-01 09:35:00,69.67,69.69,69.52,69.63,73071.0,59.8505,59.8677,59.7217,59.8162,73071.0
2016-12-01 09:40:00,69.62,69.64,69.54,69.6,38507.0,59.8076,59.8248,59.7389,59.7904,38507.0
2016-12-01 09:45:00,69.6,69.63,69.53,69.56,20541.0,59.7904,59.8162,59.7303,59.756,20541.0
2016-12-01 09:50:00,69.55,69.62,69.53,69.57,19821.0,59.7475,59.8076,59.7303,59.7646,19821.0
2016-12-01 09:55:00,69.56,69.63,69.47,69.63,24787.0,59.756,59.8162,59.6787,59.8162,24787.0
2016-12-01 10:00:00,69.59,69.6,69.44,69.45,11819.0,59.7818,59.7904,59.653,59.6615,11819.0
2016-12-01 10:05:00,69.46,69.51,69.45,69.5,15444.0,59.6701,59.7131,59.6615,59.7045,15444.0
2016-12-01 10:10:00,69.49,69.5,69.36,69.37,20213.0,59.6959,59.7045,59.5842,59.5928,20213.0
2016-12-01 10:15:00,69.36,69.4,69.32,69.33,31530.0,59.5842,59.6186,59.5499,59.5585,31530.0
2016-12-01 10:20:00,69.33,69.38,69.29,69.33,19207.0,59.5585,59.6014,59.5241,59.5585,19207.0
2016-12-01 10:25:00,69.34,69.47,69.33,69.42,26651.0,59.567,59.6787,59.5585,59.6358,26651.0
2016-12-01 10:30:00,69.42,69.5,69.4,69.48,16779.0,59.6358,59.7045,59.6186,59.6873,16779.0
2016-12-01 10:35:00,69.49,69.55,69.45,69.47,38212.0,59.6959,59.7475,59.6615,59.6787,38212.0
2016-12-01 10:40:00,69.47,69.57,69.46,69.52,65066.0,59.6787,59.7646,59.6701,59.7217,65066.0
2016-12-01 10:45:00,69.52,69.55,69.48,69.49,15735.0,59.7217,59.7475,59.6873,59.6959,15735.0
2016-12-01 10:50:00,69.5,69.52,69.47,69.5,20130.0,59.7045,59.7217,59.6787,59.7045,20130.0
2016-12-01 10:55:00,69.5,69.58,69.5,69.52,32438.0,59.7045,59.7732,59.7045,59.7217,32438.0
2016-12-01 11:00:00,69.52,69.52,69.45,69.45,15270.0,59.7217,59.7217,59.6615,59.6615,15270.0
2016-12-01 11:05:00,69.45,69.45,69.36,69.4,22194.0,59.6615,59.6615,59.5842,59.6186,22194.0
2016-12-01 11:10:00,69.4,69.45,69.39,69.4,10587.0,59.6186,59.6615,59.61,59.6186,10587.0
2016-12-01 11:15:00,69.39,69.42,69.38,69.38,19668.0,59.61,59.6358,59.6014,59.6014,19668.0
2016-12-01 11:20:00,69.39,69.41,69.34,69.38,24967.0,59.61,59.6272,59.567,59.6014,24967.0
2016-12-01 11:25:00,69.38,69.39,69.27,69.28,10687.0,59.6014,59.61,59.5069,59.5155,10687.0
2016-12-01 11:30:00,69.27,69.3,69.25,69.3,28169.0,59.5069,59.5327,59.4897,59.5327,28169.0
2016-12-01 11:35:00,69.3,69.36,69.3,69.35,9402.0,59.5327,59.5842,59.5327,59.5756,9402.0
2016-12-01 11:40:00,69.34,69.35,69.16,69.17,54145.0,59.567,59.5756,59.4124,59.421,54145.0
2016-12-01 11:45:00,69.17,69.26,69.17,69.26,13502.0,59.421,59.4983,59.421,59.4983,13502.0
2016-12-01 11:50:00,69.26,69.26,69.19,69.21,11481.0,59.4983,59.4983,59.4382,59.4554,11481.0
2016-12-01 11:55:00,69.21,69.24,69.2,69.23,11772.0,59.4554,59.4811,59.4468,59.4726,11772.0
2016-12-01 12:00:00,69.24,69.26,69.19,69.19,16260.0,59.4811,59.4983,59.4382,59.4382,16260.0
2016-12-01 12:05:00,69.18,69.2,69.15,69.17,15019.0,59.4296,59.4468,59.4038,59.421,15019.0
2016-12-01 12:10:00,69.15,69.19,69.12,69.13,20814.0,59.4038,59.4382,59.3781,59.3866,20814.0
2016-12-01 12:15:00,69.12,69.13,69.08,69.08,27124.0,59.3781,59.3866,59.3437,59.3437,27124.0
2016-12-01 12:20:00,69.09,69.09,69.01,69.07,30248.0,59.3523,59.3523,59.2836,59.3351,30248.0
2016-12-01 12:25:00,69.07,69.16,69.07,69.13,13384.0,59.3351,59.4124,59.3351,59.3866,13384.0
2016-12-01 12:30:00,69.13,69.19,69.13,69.17,14494.0,59.3866,59.4382,59.3866,59.421,14494.0
2016-12-01 12:35:00,69.17,69.17,69.07,69.1,28347.0,59.421,59.421,59.3351,59.3609,28347.0
2016-12-01 12:40:00,69.11,69.11,69.02,69.02,13555.0,59.3695,59.3695,59.2921,59.2921,13555.0
2016-12-01 12:45:00,69.02,69.04,68.98,68.98,19386.0,59.2921,59.3093,59.2578,59.2578,19386.0
2016-12-01 12:50:00,68.99,69.08,68.99,69.08,19140.0,59.2664,59.3437,59.2664,59.3437,19140.0
2016-12-01 12:55:00,69.08,69.1,69.03,69.05,13713.0,59.3437,59.3609,59.3007,59.3179,13713.0
2016-12-01 13:00:00,69.04,69.07,69.04,69.04,12270.0,59.3093,59.3351,59.3093,59.3093,12270.0
2016-12-01 13:05:00,69.04,69.04,68.95,68.95,16238.0,59.3093,59.3093,59.232,59.232,16238.0
2016-12-01 13:10:00,68.96,69.0,68.93,68.97,17690.0,59.2406,59.275,59.2148,59.2492,17690.0
2016-12-01 13:15:00,68.96,69.04,68.95,69.04,10691.0,59.2406,59.3093,59.232,59.3093,10691.0
2016-12-01 13:20:00,69.04,69.04,68.98,69.01,13615.0,59.3093,59.3093,59.2578,59.2836,13615.0
2016-12-01 13:25:00,69.01,69.03,69.01,69.02,8110.0,59.2836,59.3007,59.2836,59.2921,8110.0
2016-12-01 13:30:00,69.02,69.07,69.02,69.07,16840.0,59.2921,59.3351,59.2921,59.3351,16840.0
2016-12-01 13:35:00,69.07,69.08,69.04,69.06,18267.0,59.3351,59.3437,59.3093,59.3265,18267.0
2016-12-01 13:40:00,69.06,69.13,69.05,69.09,32728.0,59.3265,59.3866,59.3179,59.3523,32728.0
2016-12-01 13:45:00,69.09,69.1,69.01,69.03,17186.0,59.3523,59.3609,59.2836,59.3007,17186.0
2016-12-01 13:50:00,69.03,69.03,68.97,69.03,15880.0,59.3007,59.3007,59.2492,59.3007,15880.0
2016-12-01 13:55:00,69.03,69.07,69.03,69.05,12365.0,59.3007,59.3351,59.3007,59.3179,12365.0
2016-12-01 14:00:00,69.06,69.1,69.03,69.06,35371.0,59.3265,59.3609,59.3007,59.3265,35371.0
2016-12-01 14:05:00,69.07,69.1,69.06,69.1,26551.0,59.3351,59.3609,59.3265,59.3609,26551.0
2016-12-01 14:10:00,69.11,69.12,69.08,69.09,15215.0,59.3695,59.3781,59.3437,59.3523,15215.0
2016-12-01 14:15:00,69.09,69.1,69.06,69.09,28440.0,59.3523,59.3609,59.3265,59.3523,28440.0
2016-12-01 14:20:00,69.09,69.12,69.07,69.09,19624.0,59.3523,59.3781,59.3351,59.3523,19624.0
2016-12-01 14:25:00,69.09,69.13,69.08,69.12,14686.0,59.3523,59.3866,59.3437,59.3781,14686.0
2016-12-01 14:30:00,69.13,69.14,69.11,69.14,10441.0,59.3866,59.3952,59.3695,59.3952,10441.0
2016-12-01 14:35:00,69.15,69.17,69.14,69.15,8680.0,59.4038,59.421,59.3952,59.4038,8680.0
2016-12-01 14:40:00,69.15,69.25,69.15,69.23,15434.0,59.4038,59.4897,59.4038,59.4726,15434.0
2016-12-01 14:45:00,69.23,69.24,69.16,69.17,18998.0,59.4726,59.4811,59.4124,59.421,18998.0
2016-12-01 14:50:00,69.18,69.22,69.17,69.2,14740.0,59.4296,59.464,59.421,59.4468,14740.0
2016-12-01 14:55:00,69.21,69.25,69.21,69.22,18405.0,59.4554,59.4897,59.4554,59.464,18405.0
2016-12-01 15:00:00,69.22,69.22,69.18,69.19,25505.0,59.464,59.464,59.4296,59.4382,25505.0
2016-12-01 15:05:00,69.18,69.19,69.15,69.15,19748.0,59.4296,59.4382,59.4038,59.4038,19748.0
2016-12-01 15:10:00,69.16,69.22,69.15,69.2,20222.0,59.4124,59.464,59.4038,59.4468,20222.0
2016-12-01 15:15:00,69.2,69.23,69.15,69.16,24655.0,59.4468,59.4726,59.4038,59.4124,24655.0
2016-12-01 15:20:00,69.15,69.21,69.14,69.17,38439.0,59.4038,59.4554,59.3952,59.421,38439.0
2016-12-01 15:25:00,69.17,69.2,69.16,69.19,24459.0,59.421,59.4468,59.4124,59.4382,24459.0
2016-12-01 15:30:00,69.19,69.21,69.15,69.18,33850.0,59.4382,59.4554,59.4038,59.4296,33850.0
2016-12-01 15:35:00,69.18,69.2,69.15,69.15,33163.0,59.4296,59.4468,59.4038,59.4038,33163.0
2016-12-01 15:40:00,69.14,69.21,69.14,69.2,40911.0,59.3952,59.4554,59.3952,59.4468,40911.0
2016-12-01 15:45:00,69.2,69.2,69.16,69.16,51890.0,59.4468,59.4468,59.4124,59.4124,51890.0
2016-12-01 15:50:00,69.17,69.26,69.16,69.26,60246.0,59.421,59.4983,59.4124,59.4983,60246.0
2016-12-01 15:55:00,69.25,69.33,69.24,69.28,113354.0,59.4897,59.5585,59.4811,59.5155,113354.0
2016-12-02 09:30:00,69.58,69.89,69.54,69.89,50413.0,59.7732,60.0395,59.7389,60.0395,50413.0
2016-12-02 09:35:00,69.9,69.98,69.81,69.97,24967.0,60.0481,60.1168,59.9708,60.1083,24967.0
2016-12-02 09:40:00,69.96,69.97,69.86,69.88,30697.0,60.0997,60.1083,60.0138,60.0309,30697.0
2016-12-02 09:45:00,69.89,69.98,69.89,69.96,25065.0,60.0395,60.1168,60.0395,60.0997,25065.0
2016-12-02 09:50:00,69.95,70.14,69.95,70.12,30043.0,60.0911,60.2543,60.0911,60.2371,30043.0
2016-12-02 09:55:00,70.13,70.14,70.06,70.14,23285.0,60.2457,60.2543,60.1856,60.2543,23285.0
2016-12-02 10:00:00,70.14,70.22,70.12,70.16,38634.0,60.2543,60.323,60.2371,60.2715,38634.0
2016-12-02 10:05:00,70.16,70.21,70.07,70.2,23396.0,60.2715,60.3144,60.1942,60.3058,23396.0
2016-12-02 10:10:00,70.21,70.28,70.2,70.26,21973.0,60.3144,60.3746,60.3058,60.3574,21973.0
2016-12-02 10:15:00,70.28,70.33,70.25,70.28,18986.0,60.3746,60.4175,60.3488,60.3746,18986.0
2016-12-02 10:20:00,70.29,70.31,70.15,70.17,18264.0,60.3832,60.4003,60.2629,60.2801,18264.0
2016-12-02 10:25:00,70.17,70.26,70.14,70.24,26967.0,60.2801,60.3574,60.2543,60.3402,26967.0
2016-12-02 10:30:00,70.24,70.25,70.18,70.19,14132.0,60.3402,60.3488,60.2887,60.2972,14132.0
2016-12-02 10:35:00,70.19,70.28,70.14,70.26,30508.0,60.2972,60.3746,60.2543,60.3574,30508.0
2016-12-02 10:40:00,70.26,70.38,70.25,70.38,26479.0,60.3574,60.4605,60.3488,60.4605,26479.0
2016-12-02 10:45:00,70.38,70.41,70.35,70.37,29998.0,60.4605,60.4862,60.4347,60.4519,29998.0
2016-12-02 10:50:00,70.36,70.37,70.21,70.24,13574.0,60.4433,60.4519,60.3144,60.3402,13574.0
2016-12-02 10:55:00,70.25,70.26,70.2,70.23,33860.0,60.3488,60.3574,60.3058,60.3316,33860.0
2016-12-02 11:00:00,70.24,70.28,70.14,70.16,25064.0,60.3402,60.3746,60.2543,60.2715,25064.0
2016-12-02 11:05:00,70.15,70.15,70.06,70.07,8670.0,60.2629,60.2629,60.1856,60.1942,8670.0
2016-12-02 11:10:00,70.07,70.09,70.02,70.02,10657.0,60.1942,60.2113,60.1512,60.1512,10657.0
2016-12-02 11:15:00,70.01,70.06,69.99,70.02,13246.0,60.1426,60.1856,60.1254,60.1512,13246.0
2016-12-02 11:20:00,70.02,70.04,69.96,69.97,22032.0,60.1512,60.1684,60.0997,60.1083,22032.0
2016-12-02 11:25:00,69.96,70.01,69.94,69.98,12098.0,60.0997,60.1426,60.0825,60.1168,12098.0
2016-12-02 11:30:00,69.99,70.01,69.96,69.99,8981.0,60.1254,60.1426,60.0997,60.1254,8981.0
2016-12-02 11:35:00,69.99,70.02,69.98,69.99,11455.0,60.1254,60.1512,60.1168,60.1254,11455.0
2016-12-02 11:40:00,69.99,70.01,69.97,69.99,27671.0,60.1254,60.1426,60.1083,60.1254,27671.0
2016-12-02 11:45:00,69.99,70.01,69.97,69.99,7686.0,60.1254,60.1426,60.1083,60.1254,7686.0
2016-12-02 11:50:00,70.0,70.01,69.94,69.95,24190.0,60.134,60.1426,60.0825,60.0911,24190.0
2016-12-02 11:55:00,69.95,69.96,69.93,69.96,12909.0,60.0911,60.0997,60.0739,60.0997,12909.0
2016-12-02 12:00:00,69.97,69.98,69.93,69.93,7579.0,60.1083,60.1168,60.0739,60.0739,7579.0
2016-12-02 12:05:00,69.93,69.96,69.9,69.92,13915.0,60.0739,60.0997,60.0481,60.0653,13915.0
2016-12-02 12:10:00,69.91,70.0,69.9,69.94,15797.0,60.0567,60.134,60.0481,60.0825,15797.0
2016-12-02 12:15:00,69.92,69.94,69.88,69.94,9005.0,60.0653,60.0825,60.0309,60.0825,9005.0
2016-12-02 12:20:00,69.93,69.94,69.88,69.88,2702.0,60.0739,60.0825,60.0309,60.0309,2702.0
2016-12-02 12:25:00,69.89,69.9,69.88,69.9,4823.0,60.0395,60.0481,60.0309,60.0481,4823.0
2016-12-02 12:30:00,69.89,69.9,69.86,69.87,9451.0,60.0395,60.0481,60.0138,60.0223,9451.0
2016-12-02 12:35:00,69.87,69.9,69.86,69.89,8371.0,60.0223,60.0481,60.0138,60.0395,8371.0
2016-12-02 12:40:00,69.89,69.9,69.88,69.9,8368.0,60.0395,60.0481,60.0309,60.0481,8368.0
2016-12-02 12:45:00,69.91,69.96,69.89,69.93,15050.0,60.0567,60.0997,60.0395,60.0739,15050.0
2016-12-02 12:50:00,69.93,69.95,69.87,69.89,6610.0,60.0739,60.0911,60.0223,60.0395,6610.0
2016-12-02 12:55:00,69.89,69.91,69.86,69.86,8671.0,60.0395,60.0567,60.0138,60.0138,8671.0
2016-12-02 13:00:00,69.86,69.87,69.79,69.79,20240.0,60.0138,60.0223,59.9536,59.9536,20240.0
2016-12-02 13:05:00,69.8,69.8,69.69,69.7,18034.0,59.9622,59.9622,59.8677,59.8763,18034.0
2016-12-02 13:10:00,69.69,69.7,69.55,69.57,29128.0,59.8677,59.8763,59.7475,59.7646,29128.0
2016-12-02 13:15:00,69.58,69.58,69.5,69.5,14802.0,59.7732,59.7732,59.7045,59.7045,14802.0
2016-12-02 13:20:00,69.52,69.52,69.47,69.48,14169.0,59.7217,59.7217,59.6787,59.6873,14169.0
2016-12-02 13:25:00,69.48,69.49,69.41,69.43,19985.0,59.6873,59.6959,59.6272,59.6444,19985.0
2016-12-02 13:30:00,69.43,69.57,69.42,69.57,52073.0,59.6444,59.7646,59.6358,59.7646,52073.0
2016-12-02 13:35:00,69.56,69.58,69.55,69.56,11842.0,59.756,59.7732,59.7475,59.756,11842.0
2016-12-02 13:40:00,69.57,69.69,69.57,69.68,12623.0,59.7646,59.8677,59.7646,59.8591,12623.0
2016-12-02 13:45:00,69.67,69.7,69.65,69.67,8941.0,59.8505,59.8763,59.8334,59.8505,8941.0
2016-12-02 13:50:00,69.66,69.73,69.64,69.73,7350.0,59.8419,59.9021,59.8248,59.9021,7350.0
2016-12-02 13:55:00,69.72,69.78,69.72,69.75,13305.0,59.8935,59.945,59.8935,59.9193,13305.0
2016-12-02 14:00:00,69.74,69.77,69.74,69.76,10506.0,59.9107,59.9364,59.9107,59.9279,10506.0
2016-12-02 14:05:00,69.76,69.76,69.7,69.7,12392.0,59.9279,59.9279,59.8763,59.8763,12392.0
2016-12-02 14:10:00,69.7,69.72,69.67,69.69,9413.0,59.8763,59.8935,59.8505,59.8677,9413.0
2016-12-02 14:15:00,69.69,69.73,69.68,69.7,10362.0,59.8677,59.9021,59.8591,59.8763,10362.0
2016-12-02 14:20:00,69.7,69.72,69.65,69.68,11289.0,59.8763,59.8935,59.8334,59.8591,11289.0
2016-12-02 14:25:00,69.68,69.7,69.65,69.68,8630.0,59.8591,59.8763,59.8334,59.8591,8630.0
2016-12-02 14:30:00,69.68,69.7,69.66,69.66,8041.0,59.8591,59.8763,59.8419,59.8419,8041.0
2016-12-02 14:35:00,69.67,69.69,69.66,69.68,8505.0,59.8505,59.8677,59.8419,59.8591,8505.0
2016-12-02 14:40:00,69.68,69.71,69.67,69.7,8231.0,59.8591,59.8849,59.8505,59.8763,8231.0
2016-12-02 14:45:00,69.72,69.74,69.71,69.72,4616.0,59.8935,59.9107,59.8849,59.8935,4616.0
2016-12-02 14:50:00,69.71,69.72,69.68,69.7,7860.0,59.8849,59.8935,59.8591,59.8763,7860.0
2016-12-02 14:55:00,69.69,69.7,69.66,69.67,7082.0,59.8677,59.8763,59.8419,59.8505,7082.0
2016-12-02 15:00:00,69.67,69.72,69.66,69.69,13560.0,59.8505,59.8935,59.8419,59.8677,13560.0
2016-12-02 15:05:00,69.69,69.7,69.67,69.68,7324.0,59.8677,59.8763,59.8505,59.8591,7324.0
2016-12-02 15:10:00,69.68,69.7,69.67,69.7,8359.0,59.8591,59.8763,59.8505,59.8763,8359.0
2016-12-02 15:15:00,69.71,69.74,69.69,69.72,9560.0,59.8849,59.9107,59.8677,59.8935,9560.0
2016-12-02 15:20:00,69.72,69.79,69.72,69.78,11858.0,59.8935,59.9536,59.8935,59.945,11858.0
2016-12-02 15:25:00,69.78,69.85,69.77,69.85,9797.0,59.945,60.0052,59.9364,60.0052,9797.0
2016-12-02 15:30:00,69.85,69.94,69.84,69.89,16345.0,60.0052,60.0825,59.9966,60.0395,16345.0
2016-12-02 15:35:00,69.88,69.91,69.86,69.87,16392.0,60.0309,60.0567,60.0138,60.0223,16392.0
2016-12-02 15:40:00,69.87,69.88,69.83,69.84,26244.0,60.0223,60.0309,59.988,59.9966,26244.0
2016-12-02 15:45:00,69.83,69.85,69.8,69.84,34429.0,59.988,60.0052,59.9622,59.9966,34429.0
2016-12-02 15:50:00,69.83,69.87,69.82,69.84,36601.0,59.988,60.0223,59.9794,59.9966,36601.0
2016-12-02 15:55:00,69.85,69.89,69.8,69.84,79816.0,60.0052,60.0395,59.9622,59.9966,79816.0
2016-12-05 09:30:00,69.9,70.22,69.9,70.0,43031.0,60.0481,60.323,60.0481,60.134,43031.0
2016-12-05 09:35:00,69.92,70.04,69.87,70.03,10503.0,60.0653,60.1684,60.0223,60.1598,10503.0
2016-12-05 09:40:00,70.04,70.15,70.04,70.13,9825.0,60.1684,60.2629,60.1684,60.2457,9825.0
2016-12-05 09:45:00,70.13,70.15,69.99,70.0,5026.0,60.2457,60.2629,60.1254,60.134,5026.0
2016-12-05 09:50:00,69.97,70.0,69.95,69.97,7557.0,60.1083,60.134,60.0911,60.1083,7557.0
2016-12-05 09:55:00,69.97,70.02,69.97,70.01,19557.0,60.1083,60.1512,60.1083,60.1426,19557.0
2016-12-05 10:00:00,70.01,70.03,69.85,69.85,20087.0,60.1426,60.1598,60.0052,60.0052,20087.0
2016-12-05 10:05:00,69.85,69.85,69.8,69.82,13548.0,60.0052,60.0052,59.9622,59.9794,13548.0
2016-12-05 10:10:00,69.81,69.86,69.78,69.78,14026.0,59.9708,60.0138,59.945,59.945,14026.0
2016-12-05 10:15:00,69.78,69.81,69.65,69.67,32147.0,59.945,59.9708,59.8334,59.8505,32147.0
2016-12-05 10:20:00,69.67,69.68,69.6,69.6,11929.0,59.8505,59.8591,59.7904,59.7904,11929.0
2016-12-05 10:25:00,69.6,69.61,69.46,69.46,22704.0,59.7904,59.799,59.6701,59.6701,22704.0
2016-12-05 10:30:00,69.46,69.49,69.42,69.43,35350.0,59.6701,59.6959,59.6358,59.6444,35350.0
2016-12-05 10:35:00,69.42,69.57,69.41,69.57,26212.0,59.6358,59.7646,59.6272,59.7646,26212.0
2016-12-05 10:40:00,69.57,69.57,69.47,69.52,21704.0,59.7646,59.7646,59.6787,59.7217,21704.0
2016-12-05 10:45:00,69.52,69.56,69.49,69.52,31065.0,59.7217,59.756,59.6959,59.7217,31065.0
2016-12-05 10:50:00,69.51,69.54,69.47,69.51,17617.0,59.7131,59.7389,59.6787,59.7131,17617.0
2016-12-05 10:55:00,69.51,69.51,69.45,69.47,13611.0,59.7131,59.7131,59.6615,59.6787,13611.0
2016-12-05 11:00:00,69.47,69.52,69.43,69.52,24565.0,59.6787,59.7217,59.6444,59.7217,24565.0
2016-12-05 11:05:00,69.52,69.56,69.48,69.51,22417.0,59.7217,59.756,59.6873,59.7131,22417.0
2016-12-05 11:10:00,69.5,69.5,69.44,69.44,10486.0,59.7045,59.7045,59.653,59.653,10486.0
2016-12-05 11:15:00,69.43,69.49,69.41,69.48,13522.0,59.6444,59.6959,59.6272,59.6873,13522.0
2016-12-05 11:20:00,69.49,69.49,69.44,69.44,14299.0,59.6959,59.6959,59.653,59.653,14299.0
2016-12-05 11:25:00,69.44,69.44,69.33,69.33,27129.0,59.653,59.653,59.5585,59.5585,27129.0
2016-12-05 11:30:00,69.33,69.38,69.3,69.36,20714.0,59.5585,59.6014,59.5327,59.5842,20714.0
2016-12-05 11:35:00,69.36,69.36,69.29,69.3,29468.0,59.5842,59.5842,59.5241,59.5327,29468.0
2016-12-05 11:40:00,69.3,69.31,69.23,69.28,17643.0,59.5327,59.5413,59.4726,59.5155,17643.0
2016-12-05 11:45:00,69.28,69.31,69.27,69.27,12180.0,59.5155,59.5413,59.5069,59.5069,12180.0
2016-12-05 11:50:00,69.27,69.28,69.2,69.23,26710.0,59.5069,59.5155,59.4468,59.4726,26710.0
2016-12-05 11:55:00,69.22,69.22,69.13,69.15,17377.0,59.464,59.464,59.3866,59.4038,17377.0
2016-12-05 12:00:00,69.15,69.15,69.11,69.12,18947.0,59.4038,59.4038,59.3695,59.3781,18947.0
2016-12-05 12:05:00,69.13,69.18,69.1,69.18,14928.0,59.3866,59.4296,59.3609,59.4296,14928.0
2016-12-05 12:10:00,69.19,69.26,69.19,69.23,20579.0,59.4382,59.4983,59.4382,59.4726,20579.0
2016-12-05 12:15:00,69.24,69.24,69.2,69.21,11061.0,59.4811,59.4811,59.4468,59.4554,11061.0
2016-12-05 12:20:00,69.22,69.24,69.2,69.24,11795.0,59.464,59.4811,59.4468,59.4811,11795.0
2016-12-05 12:25:00,69.23,69.26,69.22,69.24,13019.0,59.4726,59.4983,59.464,59.4811,13019.0
2016-12-05 12:30:00,69.24,69.27,69.23,69.24,20114.0,59.4811,59.5069,59.4726,59.4811,20114.0
2016-12-05 12:35:00,69.24,69.26,69.22,69.25,12247.0,59.4811,59.4983,59.464,59.4897,12247.0
2016-12-05 12:40:00,69.25,69.25,69.08,69.08,19101.0,59.4897,59.4897,59.3437,59.3437,19101.0
2016-12-05 12:45:00,69.08,69.1,69.05,69.08,26650.0,59.3437,59.3609,59.3179,59.3437,26650.0
2016-12-05 12:50:00,69.09,69.15,69.07,69.14,20485.0,59.3523,59.4038,59.3351,59.3952,20485.0
2016-12-05 12:55:00,69.14,69.16,69.13,69.13,22641.0,59.3952,59.4124,59.3866,59.3866,22641.0
2016-12-05 13:00:00,69.13,69.16,69.12,69.12,20348.0,59.3866,59.4124,59.3781,59.3781,20348.0
2016-12-05 13:05:00,69.11,69.12,69.01,69.03,30153.0,59.3695,59.3781,59.2836,59.3007,30153.0
2016-12-05 13:10:00,69.03,69.08,69.03,69.08,26884.0,59.3007,59.3437,59.3007,59.3437,26884.0
2016-12-05 13:15:00,69.08,69.08,69.0,69.0,23732.0,59.3437,59.3437,59.275,59.275,23732.0
2016-12-05 13:20:00,68.99,69.0,68.88,68.88,36025.0,59.2664,59.275,59.1719,59.1719,36025.0
2016-12-05 13:25:00,68.89,68.96,68.88,68.93,27400.0,59.1805,59.2406,59.1719,59.2148,27400.0
2016-12-05 13:30:00,68.92,69.0,68.92,68.98,18927.0,59.2062,59.275,59.2062,59.2578,18927.0
2016-12-05 13:35:00,68.99,69.01,68.96,68.98,18644.0,59.2664,59.2836,59.2406,59.2578,18644.0
2016-12-05 13:40:00,68.98,69.09,68.98,69.08,23819.0,59.2578,59.3523,59.2578,59.3437,23819.0
2016-12-05 13:45:00,69.08,69.13,69.08,69.12,13315.0,59.3437,59.3866,59.3437,59.3781,13315.0
2016-12-05 13:50:00,69.12,69.12,69.03,69.06,19074.0,59.3781,59.3781,59.3007,59.3265,19074.0
2016-12-05 13:55:00,69.06,69.06,68.99,69.01,14342.0,59.3265,59.3265,59.2664,59.2836,14342.0
2016-12-05 14:00:00,69.01,69.02,68.94,68.96,15593.0,59.2836,59.2921,59.2234,59.2406,15593.0
2016-12-05 14:05:00,68.96,69.07,68.94,69.07,24983.0,59.2406,59.3351,59.2234,59.3351,24983.0
2016-12-05 14:10:00,69.06,69.06,68.97,69.0,55147.0,59.3265,59.3265,59.2492,59.275,55147.0
2016-12-05 14:15:00,68.99,69.02,68.97,69.01,29332.0,59.2664,59.2921,59.2492,59.2836,29332.0
2016-12-05 14:20:00,69.01,69.07,69.0,69.07,12521.0,59.2836,59.3351,59.275,59.3351,12521.0
2016-12-05 14:25:00,69.07,69.07,69.0,69.03,25030.0,59.3351,59.3351,59.275,59.3007,25030.0
2016-12-05 14:30:00,69.03,69.06,68.98,69.0,18945.0,59.3007,59.3265,59.2578,59.275,18945.0
2016-12-05 14:35:00,68.99,69.01,68.97,69.0,20625.0,59.2664,59.2836,59.2492,59.275,20625.0
2016-12-05 14:40:00,69.01,69.05,69.0,69.0,17841.0,59.2836,59.3179,59.275,59.275,17841.0
2016-12-05 14:45:00,69.0,69.04,68.99,68.99,16611.0,59.275,59.3093,59.2664,59.2664,16611.0
2016-12-05 14:50:00,68.99,68.99,68.89,68.91,38331.0,59.2664,59.2664,59.1805,59.1977,38331.0
2016-12-05 14:55:00,68.91,68.97,68.9,68.93,45534.0,59.1977,59.2492,59.1891,59.2148,45534.0
2016-12-05 15:00:00,68.93,69.0,68.92,68.97,34477.0,59.2148,59.275,59.2062,59.2492,34477.0
2016-12-05 15:05:00,68.97,69.01,68.96,68.98,38564.0,59.2492,59.2836,59.2406,59.2578,38564.0
2016-12-05 15:10:00,68.98,69.0,68.92,68.92,29966.0,59.2578,59.275,59.2062,59.2062,29966.0
2016-12-05 15:15:00,68.92,69.0,68.92,68.98,33067.0,59.2062,59.275,59.2062,59.2578,33067.0
2016-12-05 15:20:00,68.98,69.0,68.97,68.99,20259.0,59.2578,59.275,59.2492,59.2664,20259.0
2016-12-05 15:25:00,69.0,69.02,68.96,69.01,35327.0,59.275,59.2921,59.2406,59.2836,35327.0
2016-12-05 15:30:00,69.01,69.04,68.98,68.99,36888.0,59.2836,59.3093,59.2578,59.2664,36888.0
2016-12-05 15:35:00,68.98,69.0,68.94,68.96,40574.0,59.2578,59.275,59.2234,59.2406,40574.0
2016-12-05 15:40:00,68.97,69.03,68.96,69.01,59597.0,59.2492,59.3007,59.2406,59.2836,59597.0
2016-12-05 15:45:00,69.01,69.04,68.98,68.98,66325.0,59.2836,59.3093,59.2578,59.2578,66325.0
2016-12-05 15:50:00,68.99,69.03,68.98,69.0,84842.0,59.2664,59.3007,59.2578,59.275,84842.0
2016-12-05 15:55:00,69.0,69.03,68.98,69.01,205253.0,59.275,59.3007,59.2578,59.2836,205253.0
2016-12-06 09:30:00,68.89,69.02,68.84,68.99,60932.0,59.1805,59.2921,59.1375,59.2664,60932.0
2016-12-06 09:35:00,68.99,69.06,68.94,69.06,22223.0,59.2664,59.3265,59.2234,59.3265,22223.0
2016-12-06 09:40:00,69.06,69.08,68.96,69.05,22961.0,59.3265,59.3437,59.2406,59.3179,22961.0
2016-12-06 09:45:00,69.07,69.07,68.94,68.94,21301.0,59.3351,59.3351,59.2234,59.2234,21301.0
2016-12-06 09:50:00,68.94,69.03,68.91,68.97,22245.0,59.2234,59.3007,59.1977,59.2492,22245.0
2016-12-06 09:55:00,68.96,68.98,68.88,68.89,21581.0,59.2406,59.2578,59.1719,59.1805,21581.0
2016-12-06 10:00:00,68.88,68.95,68.86,68.94,17087.0,59.1719,59.232,59.1547,59.2234,17087.0
2016-12-06 10:05:00,68.94,68.98,68.94,68.97,37419.0,59.2234,59.2578,59.2234,59.2492,37419.0
2016-12-06 10:10:00,68.97,69.26,68.95,69.26,65204.0,59.2492,59.4983,59.232,59.4983,65204.0
2016-12-06 10:15:00,69.28,69.3,69.21,69.22,20526.0,59.5155,59.5327,59.4554,59.464,20526.0
2016-12-06 10:20:00,69.22,69.27,69.15,69.17,45503.0,59.464,59.5069,59.4038,59.421,45503.0
2016-12-06 10:25:00,69.16,69.17,69.08,69.16,17495.0,59.4124,59.421,59.3437,59.4124,17495.0
2016-12-06 10:30:00,69.16,69.26,69.15,69.23,49596.0,59.4124,59.4983,59.4038,59.4726,49596.0
2016-12-06 10:35:00,69.23,69.24,69.19,69.21,13859.0,59.4726,59.4811,59.4382,59.4554,13859.0
2016-12-06 10:40:00,69.2,69.26,69.2,69.24,16955.0,59.4468,59.4983,59.4468,59.4811,16955.0
2016-12-06 10:45:00,69.25,69.27,69.22,69.24,18733.0,59.4897,59.5069,59.464,59.4811,18733.0
2016-12-06 10:50:00,69.24,69.27,69.23,69.27,23708.0,59.4811,59.5069,59.4726,59.5069,23708.0
2016-12-06 10:55:00,69.27,69.31,69.27,69.3,13944.0,59.5069,59.5413,59.5069,59.5327,13944.0
2016-12-06 11:00:00,69.3,69.33,69.28,69.3,26882.0,59.5327,59.5585,59.5155,59.5327,26882.0
2016-12-06 11:05:00,69.3,69.33,69.28,69.33,19636.0,59.5327,59.5585,59.5155,59.5585,19636.0
2016-12-06 11:10:00,69.33,69.36,69.33,69.36,13962.0,59.5585,59.5842,59.5585,59.5842,13962.0
2016-12-06 11:15:00,69.36,69.37,69.34,69.35,18468.0,59.5842,59.5928,59.567,59.5756,18468.0
2016-12-06 11:20:00,69.34,69.4,69.34,69.38,20329.0,59.567,59.6186,59.567,59.6014,20329.0
2016-12-06 11:25:00,69.38,69.4,69.34,69.35,17914.0,59.6014,59.6186,59.567,59.5756,17914.0
2016-12-06 11:30:00,69.35,69.36,69.23,69.23,30153.0,59.5756,59.5842,59.4726,59.4726,30153.0
2016-12-06 11:35:00,69.23,69.28,69.2,69.28,15381.0,59.4726,59.5155,59.4468,59.5155,15381.0
2016-12-06 11:40:00,69.29,69.32,69.24,69.27,10852.0,59.5241,59.5499,59.4811,59.5069,10852.0
2016-12-06 11:45:00,69.27,69.3,69.24,69.26,33875.0,59.5069,59.5327,59.4811,59.4983,33875.0
2016-12-06 11:50:00,69.24,69.28,69.24,69.25,14426.0,59.4811,59.5155,59.4811,59.4897,14426.0
2016-12-06 11:55:00,69.25,69.25,69.2,69.21,24350.0,59.4897,59.4897,59.4468,59.4554,24350.0
2016-12-06 12:00:00,69.21,69.24,69.19,69.23,17807.0,59.4554,59.4811,59.4382,59.4726,17807.0
2016-12-06 12:05:00,69.23,69.32,69.23,69.3,32238.0,59.4726,59.5499,59.4726,59.5327,32238.0
2016-12-06 12:10:00,69.31,69.34,69.29,69.33,15607.0,59.5413,59.567,59.5241,59.5585,15607.0
2016-12-06 12:15:00,69.34,69.36,69.3,69.32,17171.0,59.567,59.5842,59.5327,59.5499,17171.0
2016-12-06 12:20:00,69.33,69.35,69.29,69.34,25304.0,59.5585,59.5756,59.5241,59.567,25304.0
2016-12-06 12:25:00,69.33,69.35,69.32,69.34,13791.0,59.5585,59.5756,59.5499,59.567,13791.0
2016-12-06 12:30:00,69.34,69.36,69.34,69.35,12414.0,59.567,59.5842,59.567,59.5756,12414.0
2016-12-06 12:35:00,69.36,69.37,69.32,69.32,10383.0,59.5842,59.5928,59.5499,59.5499,10383.0
2016-12-06 12:40:00,69.32,69.33,69.29,69.3,12367.0,59.5499,59.5585,59.5241,59.5327,12367.0
2016-12-06 12:45:00,69.31,69.34,69.29,69.32,13849.0,59.5413,59.567,59.5241,59.5499,13849.0
2016-12-06 12:50:00,69.33,69.35,69.31,69.32,9517.0,59.5585,59.5756,59.5413,59.5499,9517.0
2016-12-06 12:55:00,69.32,69.33,69.31,69.32,9959.0,59.5499,59.5585,59.5413,59.5499,9959.0
2016-12-06 13:00:00,69.33,69.38,69.33,69.35,13326.0,59.5585,59.6014,59.5585,59.5756,13326.0
2016-12-06 13:05:00,69.36,69.38,69.35,69.38,11220.0,59.5842,59.6014,59.5756,59.6014,11220.0
2016-12-06 13:10:00,69.38,69.38,69.36,69.37,9227.0,59.6014,59.6014,59.5842,59.5928,9227.0
2016-12-06 13:15:00,69.36,69.38,69.33,69.33,12577.0,59.5842,59.6014,59.5585,59.5585,12577.0
2016-12-06 13:20:00,69.34,69.36,69.33,69.35,8321.0,59.567,59.5842,59.5585,59.5756,8321.0
2016-12-06 13:25:00,69.36,69.36,69.31,69.33,25244.0,59.5842,59.5842,59.5413,59.5585,25244.0
2016-12-06 13:30:00,69.32,69.33,69.32,69.32,13251.0,59.5499,59.5585,59.5499,59.5499,13251.0
2016-12-06 13:35:00,69.32,69.35,69.32,69.34,16765.0,59.5499,59.5756,59.5499,59.567,16765.0
2016-12-06 13:40:00,69.34,69.35,69.32,69.32,13625.0,59.567,59.5756,59.5499,59.5499,13625.0
2016-12-06 13:45:00,69.33,69.35,69.32,69.32,8973.0,59.5585,59.5756,59.5499,59.5499,8973.0
2016-12-06 13:50:00,69.32,69.34,69.31,69.33,10091.0,59.5499,59.567,59.5413,59.5585,10091.0
2016-12-06 13:55:00,69.34,69.36,69.33,69.34,12600.0,59.567,59.5842,59.5585,59.567,12600.0
2016-12-06 14:00:00,69.35,69.35,69.32,69.32,12529.0,59.5756,59.5756,59.5499,59.5499,12529.0
2016-12-06 14:05:00,69.32,69.33,69.32,69.32,10015.0,59.5499,59.5585,59.5499,59.5499,10015.0
2016-12-06 14:10:00,69.33,69.34,69.31,69.33,53155.0,59.5585,59.567,59.5413,59.5585,53155.0
2016-12-06 14:15:00,69.33,69.33,69.3,69.32,49533.0,59.5585,59.5585,59.5327,59.5499,49533.0
2016-12-06 14:20:00,69.32,69.33,69.31,69.32,39898.0,59.5499,59.5585,59.5413,59.5499,39898.0
2016-12-06 14:25:00,69.32,69.33,69.28,69.28,36907.0,59.5499,59.5585,59.5155,59.5155,36907.0
2016-12-06 14:30:00,69.28,69.35,69.28,69.32,26698.0,59.5155,59.5756,59.5155,59.5499,26698.0
2016-12-06 14:35:00,69.32,69.39,69.31,69.39,12100.0,59.5499,59.61,59.5413,59.61,12100.0
2016-12-06 14:40:00,69.39,69.49,69.38,69.48,15867.0,59.61,59.6959,59.6014,59.6873,15867.0
2016-12-06 14:45:00,69.48,69.49,69.45,69.48,15190.0,59.6873,59.6959,59.6615,59.6873,15190.0
2016-12-06 14:50:00,69.47,69.48,69.41,69.45,17235.0,59.6787,59.6873,59.6272,59.6615,17235.0
2016-12-06 14:55:00,69.46,69.48,69.44,69.44,15813.0,59.6701,59.6873,59.653,59.653,15813.0
2016-12-06 15:00:00,69.44,69.47,69.42,69.42,16941.0,59.653,59.6787,59.6358,59.6358,16941.0
2016-12-06 15:05:00,69.42,69.43,69.39,69.42,15378.0,59.6358,59.6444,59.61,59.6358,15378.0
2016-12-06 15:10:00,69.42,69.43,69.4,69.43,17152.0,59.6358,59.6444,59.6186,59.6444,17152.0
2016-12-06 15:15:00,69.42,69.44,69.39,69.43,20003.0,59.6358,59.653,59.61,59.6444,20003.0
2016-12-06 15:20:00,69.43,69.43,69.33,69.33,23251.0,59.6444,59.6444,59.5585,59.5585,23251.0
2016-12-06 15:25:00,69.33,69.35,69.31,69.34,32955.0,59.5585,59.5756,59.5413,59.567,32955.0
2016-12-06 15:30:00,69.34,69.4,69.32,69.4,31764.0,59.567,59.6186,59.5499,59.6186,31764.0
2016-12-06 15:35:00,69.39,69.44,69.38,69.44,27364.0,59.61,59.653,59.6014,59.653,27364.0
2016-12-06 15:40:00,69.44,69.45,69.39,69.39,37990.0,59.653,59.6615,59.61,59.61,37990.0
2016-12-06 15:45:00,69.39,69.44,69.38,69.38,47158.0,59.61,59.653,59.6014,59.6014,47158.0
2016-12-06 15:50:00,69.38,69.51,69.38,69.51,52567.0,59.6014,59.7131,59.6014,59.7131,52567.0
2016-12-06 15:55:00,69.5,69.53,69.48,69.51,100829.0,59.7045,59.7303,59.6873,59.7131,100829.0
2016-12-07 09:30:00,69.46,69.46,68.97,69.14,61860.0,59.6701,59.6701,59.2492,59.3952,61860.0
2016-12-07 09:35:00,69.16,69.23,69.02,69.18,54492.0,59.4124,59.4726,59.2921,59.4296,54492.0
2016-12-07 09:40:00,69.19,69.37,69.19,69.31,20921.0,59.4382,59.5928,59.4382,59.5413,20921.0
2016-12-07 09:45:00,69.35,69.45,69.33,69.45,11418.0,59.5756,59.6615,59.5585,59.6615,11418.0
2016-12-07 09:50:00,69.45,69.48,69.36,69.48,14100.0,59.6615,59.6873,59.5842,59.6873,14100.0
2016-12-07 09:55:00,69.49,69.49,69.38,69.38,5457.0,59.6959,59.6959,59.6014,59.6014,5457.0
2016-12-07 10:00:00,69.41,69.47,69.32,69.47,23274.0,59.6272,59.6787,59.5499,59.6787,23274.0
2016-12-07 10:05:00,69.48,69.5,69.41,69.48,15432.0,59.6873,59.7045,59.6272,59.6873,15432.0
2016-12-07 10:10:00,69.48,69.62,69.48,69.53,16675.0,59.6873,59.8076,59.6873,59.7303,16675.0
2016-12-07 10:15:00,69.54,69.62,69.5,69.62,8150.0,59.7389,59.8076,59.7045,59.8076,8150.0
2016-12-07 10:20:00,69.61,69.64,69.56,69.58,12910.0,59.799,59.8248,59.756,59.7732,12910.0
2016-12-07 10:25:00,69.57,69.58,69.52,69.54,13563.0,59.7646,59.7732,59.7217,59.7389,13563.0
2016-12-07 10:30:00,69.53,69.64,69.53,69.63,11771.0,59.7303,59.8248,59.7303,59.8162,11771.0
2016-12-07 10:35:00,69.64,69.67,69.58,69.58,25945.0,59.8248,59.8505,59.7732,59.7732,25945.0
2016-12-07 10:40:00,69.59,69.61,69.54,69.54,16709.0,59.7818,59.799,59.7389,59.7389,16709.0
2016-12-07 10:45:00,69.54,69.61,69.5,69.57,28197.0,59.7389,59.799,59.7045,59.7646,28197.0
2016-12-07 10:50:00,69.57,69.61,69.52,69.52,21101.0,59.7646,59.799,59.7217,59.7217,21101.0
2016-12-07 10:55:00,69.53,69.6,69.53,69.56,15598.0,59.7303,59.7904,59.7303,59.756,15598.0
2016-12-07 11:00:00,69.56,69.57,69.46,69.46,22366.0,59.756,59.7646,59.6701,59.6701,22366.0
2016-12-07 11:05:00,69.47,69.53,69.46,69.52,15510.0,59.6787,59.7303,59.6701,59.7217,15510.0
2016-12-07 11:10:00,69.52,69.58,69.5,69.56,24654.0,59.7217,59.7732,59.7045,59.756,24654.0
2016-12-07 11:15:00,69.56,69.61,69.55,69.58,27303.0,59.756,59.799,59.7475,59.7732,27303.0
2016-12-07 11:20:00,69.58,69.58,69.52,69.55,25126.0,59.7732,59.7732,59.7217,59.7475,25126.0
2016-12-07 11:25:00,69.56,69.6,69.55,69.56,15189.0,59.756,59.7904,59.7475,59.756,15189.0
2016-12-07 11:30:00,69.56,69.6,69.54,69.59,21610.0,59.756,59.7904,59.7389,59.7818,21610.0
2016-12-07 11:35:00,69.59,69.7,69.58,69.58,31720.0,59.7818,59.8763,59.7732,59.7732,31720.0
2016-12-07 11:40:00,69.59,69.62,69.54,69.55,20851.0,59.7818,59.8076,59.7389,59.7475,20851.0
2016-12-07 11:45:00,69.55,69.64,69.54,69.64,30148.0,59.7475,59.8248,59.7389,59.8248,30148.0
2016-12-07 11:50:00,69.64,69.65,69.59,69.61,46561.0,59.8248,59.8334,59.7818,59.799,46561.0
2016-12-07 11:55:00,69.62,69.66,69.6,69.61,21189.0,59.8076,59.8419,59.7904,59.799,21189.0
2016-12-07 12:00:00,69.62,69.64,69.56,69.6,40366.0,59.8076,59.8248,59.756,59.7904,40366.0
2016-12-07 12:05:00,69.6,69.64,69.58,69.62,19424.0,59.7904,59.8248,59.7732,59.8076,19424.0
2016-12-07 12:10:00,69.62,69.65,69.6,69.6,14834.0,59.8076,59.8334,59.7904,59.7904,14834.0
2016-12-07 12:15:00,69.6,69.64,69.59,69.61,30399.0,59.7904,59.8248,59.7818,59.799,30399.0
2016-12-07 12:20:00,69.61,69.66,69.59,69.65,19809.0,59.799,59.8419,59.7818,59.8334,19809.0
2016-12-07 12:25:00,69.65,69.65,69.57,69.6,19992.0,59.8334,59.8334,59.7646,59.7904,19992.0
2016-12-07 12:30:00,69.61,69.62,69.58,69.61,14498.0,59.799,59.8076,59.7732,59.799,14498.0
2016-12-07 12:35:00,69.6,69.62,69.6,69.61,3543.0,59.7904,59.8076,59.7904,59.799,3543.0
2016-12-07 12:40:00,69.6,69.62,69.59,69.59,12000.0,59.7904,59.8076,59.7818,59.7818,12000.0
2016-12-07 12:45:00,69.59,69.63,69.59,69.63,42363.0,59.7818,59.8162,59.7818,59.8162,42363.0
2016-12-07 12:50:00,69.62,69.64,69.6,69.64,8932.0,59.8076,59.8248,59.7904,59.8248,8932.0
2016-12-07 12:55:00,69.64,69.67,69.6,69.67,17100.0,59.8248,59.8505,59.7904,59.8505,17100.0
2016-12-07 13:00:00,69.67,69.72,69.66,69.71,10413.0,59.8505,59.8935,59.8419,59.8849,10413.0
2016-12-07 13:05:00,69.7,69.78,69.69,69.77,14474.0,59.8763,59.945,59.8677,59.9364,14474.0
2016-12-07 13:10:00,69.77,69.78,69.74,69.76,9781.0,59.9364,59.945,59.9107,59.9279,9781.0
2016-12-07 13:15:00,69.76,69.76,69.68,69.72,11941.0,59.9279,59.9279,59.8591,59.8935,11941.0
2016-12-07 13:20:00,69.72,69.88,69.72,69.87,20015.0,59.8935,60.0309,59.8935,60.0223,20015.0
2016-12-07 13:25:00,69.88,69.88,69.79,69.79,12544.0,60.0309,60.0309,59.9536,59.9536,12544.0
2016-12-07 13:30:00,69.79,69.81,69.77,69.77,9264.0,59.9536,59.9708,59.9364,59.9364,9264.0
2016-12-07 13:35:00,69.77,69.78,69.74,69.74,19338.0,59.9364,59.945,59.9107,59.9107,19338.0
2016-12-07 13:40:00,69.75,69.77,69.74,69.76,13279.0,59.9193,59.9364,59.9107,59.9279,13279.0
2016-12-07 13:45:00,69.75,69.77,69.74,69.76,12439.0,59.9193,59.9364,59.9107,59.9279,12439.0
2016-12-07 13:50:00,69.76,69.81,69.75,69.81,23103.0,59.9279,59.9708,59.9193,59.9708,23103.0
2016-12-07 13:55:00,69.8,69.86,69.78,69.82,16142.0,59.9622,60.0138,59.945,59.9794,16142.0
2016-12-07 14:00:00,69.83,69.83,69.76,69.76,10059.0,59.988,59.988,59.9279,59.9279,10059.0
2016-12-07 14:05:00,69.76,69.79,69.72,69.73,16658.0,59.9279,59.9536,59.8935,59.9021,16658.0
2016-12-07 14:10:00,69.73,69.81,69.7,69.7,51202.0,59.9021,59.9708,59.8763,59.8763,51202.0
2016-12-07 14:15:00,69.7,69.72,69.68,69.68,23946.0,59.8763,59.8935,59.8591,59.8591,23946.0
2016-12-07 14:20:00,69.68,69.71,69.67,69.68,26043.0,59.8591,59.8849,59.8505,59.8591,26043.0
2016-12-07 14:25:00,69.68,69.71,69.66,69.66,13038.0,59.8591,59.8849,59.8419,59.8419,13038.0
2016-12-07 14:30:00,69.67,69.68,69.6,69.62,18556.0,59.8505,59.8591,59.7904,59.8076,18556.0
2016-12-07 14:35:00,69.62,69.63,69.58,69.62,48088.0,59.8076,59.8162,59.7732,59.8076,48088.0
2016-12-07 14:40:00,69.62,69.75,69.61,69.73,41407.0,59.8076,59.9193,59.799,59.9021,41407.0
2016-12-07 14:45:00,69.73,69.76,69.72,69.76,10218.0,59.9021,59.9279,59.8935,59.9279,10218.0
2016-12-07 14:50:00,69.76,69.76,69.72,69.72,13746.0,59.9279,59.9279,59.8935,59.8935,13746.0
2016-12-07 14:55:00,69.72,69.73,69.68,69.7,14891.0,59.8935,59.9021,59.8591,59.8763,14891.0
2016-12-07 15:00:00,69.71,69.72,69.67,69.68,23419.0,59.8849,59.8935,59.8505,59.8591,23419.0
2016-12-07 15:05:00,69.69,69.72,69.67,69.7,37048.0,59.8677,59.8935,59.8505,59.8763,37048.0
2016-12-07 15:10:00,69.7,69.71,69.69,69.7,22100.0,59.8763,59.8849,59.8677,59.8763,22100.0
2016-12-07 15:15:00,69.7,69.71,69.65,69.69,35073.0,59.8763,59.8849,59.8334,59.8677,35073.0
2016-12-07 15:20:00,69.69,69.7,69.67,69.68,49393.0,59.8677,59.8763,59.8505,59.8591,49393.0
2016-12-07 15:25:00,69.69,69.74,69.68,69.74,61408.0,59.8677,59.9107,59.8591,59.9107,61408.0
2016-12-07 15:30:00,69.73,69.82,69.7,69.81,50546.0,59.9021,59.9794,59.8763,59.9708,50546.0
2016-12-07 15:35:00,69.81,69.9,69.8,69.88,29459.0,59.9708,60.0481,59.9622,60.0309,29459.0
2016-12-07 15:40:00,69.88,69.88,69.82,69.83,31604.0,60.0309,60.0309,59.9794,59.988,31604.0
2016-12-07 15:45:00,69.83,69.86,69.79,69.79,50882.0,59.988,60.0138,59.9536,59.9536,50882.0
2016-12-07 15:50:00,69.8,69.83,69.77,69.78,86860.0,59.9622,59.988,59.9364,59.945,86860.0
2016-12-07 15:55:00,69.77,69.95,69.77,69.94,231909.0,59.9364,60.0911,59.9364,60.0825,231909.0
2016-12-08 09:30:00,69.91,70.0,69.79,69.86,30774.0,60.0567,60.134,59.9536,60.0138,30774.0
2016-12-08 09:35:00,69.89,69.9,69.79,69.86,13919.0,60.0395,60.0481,59.9536,60.0138,13919.0
2016-12-08 09:40:00,69.86,70.04,69.86,69.99,32366.0,60.0138,60.1684,60.0138,60.1254,32366.0
2016-12-08 09:45:00,69.99,70.2,69.99,70.19,15453.0,60.1254,60.3058,60.1254,60.2972,15453.0
2016-12-08 09:50:00,70.21,70.25,70.06,70.06,14785.0,60.3144,60.3488,60.1856,60.1856,14785.0
2016-12-08 09:55:00,70.07,70.25,70.06,70.14,31989.0,60.1942,60.3488,60.1856,60.2543,31989.0
2016-12-08 10:00:00,70.1,70.12,70.07,70.1,7830.0,60.2199,60.2371,60.1942,60.2199,7830.0
2016-12-08 10:05:00,70.1,70.14,70.06,70.08,8889.0,60.2199,60.2543,60.1856,60.2028,8889.0
2016-12-08 10:10:00,70.11,70.13,70.05,70.09,10713.0,60.2285,60.2457,60.177,60.2113,10713.0
2016-12-08 10:15:00,70.08,70.12,70.04,70.11,18455.0,60.2028,60.2371,60.1684,60.2285,18455.0
2016-12-08 10:20:00,70.11,70.16,70.08,70.14,27722.0,60.2285,60.2715,60.2028,60.2543,27722.0
2016-12-08 10:25:00,70.12,70.15,70.09,70.11,6180.0,60.2371,60.2629,60.2113,60.2285,6180.0
2016-12-08 10:30:00,70.1,70.16,70.1,70.12,9300.0,60.2199,60.2715,60.2199,60.2371,9300.0
2016-12-08 10:35:00,70.13,70.13,70.06,70.08,14210.0,60.2457,60.2457,60.1856,60.2028,14210.0
2016-12-08 10:40:00,70.08,70.13,70.04,70.09,7430.0,60.2028,60.2457,60.1684,60.2113,7430.0
2016-12-08 10:45:00,70.09,70.15,70.08,70.14,9425.0,60.2113,60.2629,60.2028,60.2543,9425.0
2016-12-08 10:50:00,70.15,70.16,70.11,70.14,10410.0,60.2629,60.2715,60.2285,60.2543,10410.0
2016-12-08 10:55:00,70.14,70.16,70.08,70.09,8902.0,60.2543,60.2715,60.2028,60.2113,8902.0
2016-12-08 11:00:00,70.09,70.16,70.08,70.12,13549.0,60.2113,60.2715,60.2028,60.2371,13549.0
2016-12-08 11:05:00,70.13,70.13,70.09,70.13,8805.0,60.2457,60.2457,60.2113,60.2457,8805.0
2016-12-08 11:10:00,70.12,70.13,70.09,70.11,14228.0,60.2371,60.2457,60.2113,60.2285,14228.0
2016-12-08 11:15:00,70.11,70.19,70.11,70.17,11148.0,60.2285,60.2972,60.2285,60.2801,11148.0
2016-12-08 11:20:00,70.16,70.19,70.14,70.17,8126.0,60.2715,60.2972,60.2543,60.2801,8126.0
2016-12-08 11:25:00,70.17,70.19,70.16,70.19,5507.0,60.2801,60.2972,60.2715,60.2972,5507.0
2016-12-08 11:30:00,70.18,70.18,70.13,70.15,4870.0,60.2887,60.2887,60.2457,60.2629,4870.0
2016-12-08 11:35:00,70.14,70.15,70.09,70.09,11797.0,60.2543,60.2629,60.2113,60.2113,11797.0
2016-12-08 11:40:00,70.1,70.1,70.04,70.04,8443.0,60.2199,60.2199,60.1684,60.1684,8443.0
2016-12-08 11:45:00,70.04,70.08,70.02,70.07,9591.0,60.1684,60.2028,60.1512,60.1942,9591.0
2016-12-08 11:50:00,70.06,70.07,70.05,70.05,7621.0,60.1856,60.1942,60.177,60.177,7621.0
2016-12-08 11:55:00,70.05,70.11,70.04,70.11,7905.0,60.177,60.2285,60.1684,60.2285,7905.0
2016-12-08 12:00:00,70.1,70.12,70.05,70.05,6535.0,60.2199,60.2371,60.177,60.177,6535.0
2016-12-08 12:05:00,70.05,70.08,70.04,70.07,6640.0,60.177,60.2028,60.1684,60.1942,6640.0
2016-12-08 12:10:00,70.07,70.07,70.04,70.07,7753.0,60.1942,60.1942,60.1684,60.1942,7753.0
2016-12-08 12:15:00,70.06,70.07,70.02,70.03,5630.0,60.1856,60.1942,60.1512,60.1598,5630.0
2016-12-08 12:20:00,70.03,70.11,70.01,70.09,12627.0,60.1598,60.2285,60.1426,60.2113,12627.0
2016-12-08 12:25:00,70.09,70.15,70.09,70.14,24854.0,60.2113,60.2629,60.2113,60.2543,24854.0
2016-12-08 12:30:00,70.13,70.22,70.13,70.21,4818.0,60.2457,60.323,60.2457,60.3144,4818.0
2016-12-08 12:35:00,70.22,70.22,70.16,70.18,12938.0,60.323,60.323,60.2715,60.2887,12938.0
2016-12-08 12:40:00,70.19,70.21,70.18,70.2,5636.0,60.2972,60.3144,60.2887,60.3058,5636.0
2016-12-08 12:45:00,70.2,70.21,70.17,70.18,8863.0,60.3058,60.3144,60.2801,60.2887,8863.0
2016-12-08 12:50:00,70.18,70.18,70.13,70.15,9361.0,60.2887,60.2887,60.2457,60.2629,9361.0
2016-12-08 12:55:00,70.15,70.16,70.12,70.15,16303.0,60.2629,60.2715,60.2371,60.2629,16303.0
2016-12-08 13:00:00,70.15,70.17,70.12,70.12,10263.0,60.2629,60.2801,60.2371,60.2371,10263.0
2016-12-08 13:05:00,70.11,70.16,70.11,70.14,6057.0,60.2285,60.2715,60.2285,60.2543,6057.0
2016-12-08 13:10:00,70.14,70.2,70.14,70.16,9521.0,60.2543,60.3058,60.2543,60.2715,9521.0
2016-12-08 13:15:00,70.14,70.17,70.11,70.12,4769.0,60.2543,60.2801,60.2285,60.2371,4769.0
2016-12-08 13:20:00,70.12,70.16,70.12,70.16,3688.0,60.2371,60.2715,60.2371,60.2715,3688.0
2016-12-08 13:25:00,70.15,70.2,70.14,70.2,7679.0,60.2629,60.3058,60.2543,60.3058,7679.0
2016-12-08 13:30:00,70.2,70.22,70.17,70.2,9321.0,60.3058,60.323,60.2801,60.3058,9321.0
2016-12-08 13:35:00,70.2,70.22,70.2,70.22,4601.0,60.3058,60.323,60.3058,60.323,4601.0
2016-12-08 13:40:00,70.21,70.25,70.15,70.19,13324.0,60.3144,60.3488,60.2629,60.2972,13324.0
2016-12-08 13:45:00,70.18,70.21,70.17,70.21,4357.0,60.2887,60.3144,60.2801,60.3144,4357.0
2016-12-08 13:50:00,70.2,70.23,70.19,70.21,7980.0,60.3058,60.3316,60.2972,60.3144,7980.0
2016-12-08 13:55:00,70.21,70.27,70.2,70.27,8769.0,60.3144,60.366,60.3058,60.366,8769.0
2016-12-08 14:00:00,70.26,70.26,70.23,70.23,5713.0,60.3574,60.3574,60.3316,60.3316,5713.0
2016-12-08 14:05:00,70.24,70.26,70.24,70.24,9896.0,60.3402,60.3574,60.3402,60.3402,9896.0
2016-12-08 14:10:00,70.24,70.28,70.22,70.26,8974.0,60.3402,60.3746,60.323,60.3574,8974.0
2016-12-08 14:15:00,70.27,70.27,70.19,70.19,6424.0,60.366,60.366,60.2972,60.2972,6424.0
2016-12-08 14:20:00,70.19,70.19,70.11,70.11,10458.0,60.2972,60.2972,60.2285,60.2285,10458.0
2016-12-08 14:25:00,70.12,70.15,70.12,70.14,6891.0,60.2371,60.2629,60.2371,60.2543,6891.0
2016-12-08 14:30:00,70.15,70.18,70.11,70.14,10551.0,60.2629,60.2887,60.2285,60.2543,10551.0
2016-12-08 14:35:00,70.14,70.15,70.1,70.14,17938.0,60.2543,60.2629,60.2199,60.2543,17938.0
2016-12-08 14:40:00,70.14,70.14,70.13,70.14,4970.0,60.2543,60.2543,60.2457,60.2543,4970.0
2016-12-08 14:45:00,70.14,70.16,70.13,70.13,7811.0,60.2543,60.2715,60.2457,60.2457,7811.0
2016-12-08 14:50:00,70.13,70.21,70.13,70.2,8447.0,60.2457,60.3144,60.2457,60.3058,8447.0
2016-12-08 14:55:00,70.2,70.22,70.17,70.17,6896.0,60.3058,60.323,60.2801,60.2801,6896.0
2016-12-08 15:00:00,70.17,70.19,70.16,70.19,10703.0,60.2801,60.2972,60.2715,60.2972,10703.0
2016-12-08 15:05:00,70.18,70.23,70.17,70.23,8632.0,60.2887,60.3316,60.2801,60.3316,8632.0
2016-12-08 15:10:00,70.23,70.25,70.22,70.24,12194.0,60.3316,60.3488,60.323,60.3402,12194.0
2016-12-08 15:15:00,70.24,70.26,70.19,70.19,14131.0,60.3402,60.3574,60.2972,60.2972,14131.0
2016-12-08 15:20:00,70.19,70.2,70.14,70.18,12476.0,60.2972,60.3058,60.2543,60.2887,12476.0
2016-12-08 15:25:00,70.17,70.19,70.15,70.15,11809.0,60.2801,60.2972,60.2629,60.2629,11809.0
2016-12-08 15:30:00,70.16,70.17,70.11,70.12,13790.0,60.2715,60.2801,60.2285,60.2371,13790.0
2016-12-08 15:35:00,70.12,70.16,70.12,70.14,12644.0,60.2371,60.2715,60.2371,60.2543,12644.0
2016-12-08 15:40:00,70.15,70.24,70.15,70.21,17344.0,60.2629,60.3402,60.2629,60.3144,17344.0
2016-12-08 15:45:00,70.2,70.23,70.15,70.17,28912.0,60.3058,60.3316,60.2629,60.2801,28912.0
2016-12-08 15:50:00,70.17,70.18,70.12,70.13,35227.0,60.2801,60.2887,60.2371,60.2457,35227.0
2016-12-08 15:55:00,70.13,70.13,70.03,70.07,111319.0,60.2457,60.2457,60.1598,60.1942,111319.0
2016-12-09 09:30:00,70.07,70.23,70.01,70.13,22074.0,60.1942,60.3316,60.1426,60.2457,22074.0
2016-12-09 09:35:00,70.2,70.21,70.05,70.08,4483.0,60.3058,60.3144,60.177,60.2028,4483.0
2016-12-09 09:40:00,70.08,70.23,70.08,70.2,6731.0,60.2028,60.3316,60.2028,60.3058,6731.0
2016-12-09 09:45:00,70.2,70.21,70.08,70.09,12371.0,60.3058,60.3144,60.2028,60.2113,12371.0
2016-12-09 09:50:00,70.08,70.11,69.92,69.92,12134.0,60.2028,60.2285,60.0653,60.0653,12134.0
2016-12-09 09:55:00,69.92,69.99,69.9,69.93,8144.0,60.0653,60.1254,60.0481,60.0739,8144.0
2016-12-09 10:00:00,69.92,69.98,69.9,69.98,6358.0,60.0653,60.1168,60.0481,60.1168,6358.0
2016-12-09 10:05:00,69.98,69.98,69.89,69.89,5890.0,60.1168,60.1168,60.0395,60.0395,5890.0
2016-12-09 10:10:00,69.89,69.93,69.86,69.9,11173.0,60.0395,60.0739,60.0138,60.0481,11173.0
2016-12-09 10:15:00,69.89,69.9,69.83,69.85,9614.0,60.0395,60.0481,59.988,60.0052,9614.0
2016-12-09 10:20:00,69.84,69.88,69.83,69.86,4168.0,59.9966,60.0309,59.988,60.0138,4168.0
2016-12-09 10:25:00,69.87,69.92,69.85,69.9,11041.0,60.0223,60.0653,60.0052,60.0481,11041.0
2016-12-09 10:30:00,69.91,69.95,69.89,69.94,10813.0,60.0567,60.0911,60.0395,60.0825,10813.0
2016-12-09 10:35:00,69.95,70.0,69.91,70.0,7093.0,60.0911,60.134,60.0567,60.134,7093.0
2016-12-09 10:40:00,70.0,70.0,69.94,69.96,10325.0,60.134,60.134,60.0825,60.0997,10325.0
2016-12-09 10:45:00,69.96,69.97,69.95,69.97,2999.0,60.0997,60.1083,60.0911,60.1083,2999.0
2016-12-09 10:50:00,69.99,70.03,69.96,70.02,12201.0,60.1254,60.1598,60.0997,60.1512,12201.0
2016-12-09 10:55:00,70.01,70.05,70.0,70.05,6800.0,60.1426,60.177,60.134,60.177,6800.0
2016-12-09 11:00:00,70.06,70.06,69.97,69.98,5429.0,60.1856,60.1856,60.1083,60.1168,5429.0
2016-12-09 11:05:00,69.97,69.98,69.88,69.88,8750.0,60.1083,60.1168,60.0309,60.0309,8750.0
2016-12-09 11:10:00,69.89,69.96,69.88,69.92,10004.0,60.0395,60.0997,60.0309,60.0653,10004.0
2016-12-09 11:15:00,69.92,69.93,69.84,69.91,5776.0,60.0653,60.0739,59.9966,60.0567,5776.0
2016-12-09 11:20:00,69.91,69.98,69.9,69.97,6029.0,60.0567,60.1168,60.0481,60.1083,6029.0
2016-12-09 11:25:00,69.96,70.0,69.94,69.97,15240.0,60.0997,60.134,60.0825,60.1083,15240.0
2016-12-09 11:30:00,69.97,69.98,69.88,69.92,12074.0,60.1083,60.1168,60.0309,60.0653,12074.0
2016-12-09 11:35:00,69.93,70.01,69.91,69.98,10495.0,60.0739,60.1426,60.0567,60.1168,10495.0
2016-12-09 11:40:00,69.98,69.99,69.93,69.93,7228.0,60.1168,60.1254,60.0739,60.0739,7228.0
2016-12-09 11:45:00,69.93,69.97,69.89,69.9,8781.0,60.0739,60.1083,60.0395,60.0481,8781.0
2016-12-09 11:50:00,69.9,69.92,69.87,69.9,9940.0,60.0481,60.0653,60.0223,60.0481,9940.0
2016-12-09 11:55:00,69.91,69.92,69.86,69.86,8430.0,60.0567,60.0653,60.0138,60.0138,8430.0
2016-12-09 12:00:00,69.85,69.86,69.8,69.83,9167.0,60.0052,60.0138,59.9622,59.988,9167.0
2016-12-09 12:05:00,69.84,69.88,69.79,69.82,10371.0,59.9966,60.0309,59.9536,59.9794,10371.0
2016-12-09 12:10:00,69.82,69.85,69.81,69.85,14114.0,59.9794,60.0052,59.9708,60.0052,14114.0
2016-12-09 12:15:00,69.84,69.84,69.78,69.79,7686.0,59.9966,59.9966,59.945,59.9536,7686.0
2016-12-09 12:20:00,69.78,69.81,69.78,69.8,14104.0,59.945,59.9708,59.945,59.9622,14104.0
2016-12-09 12:25:00,69.8,69.84,69.76,69.84,12772.0,59.9622,59.9966,59.9279,59.9966,12772.0
2016-12-09 12:30:00,69.85,69.87,69.84,69.84,7318.0,60.0052,60.0223,59.9966,59.9966,7318.0
2016-12-09 12:35:00,69.84,69.88,69.84,69.84,7885.0,59.9966,60.0309,59.9966,59.9966,7885.0
2016-12-09 12:40:00,69.84,69.85,69.8,69.81,8487.0,59.9966,60.0052,59.9622,59.9708,8487.0
2016-12-09 12:45:00,69.82,69.86,69.81,69.84,10874.0,59.9794,60.0138,59.9708,59.9966,10874.0
2016-12-09 12:50:00,69.84,69.85,69.82,69.83,6041.0,59.9966,60.0052,59.9794,59.988,6041.0
2016-12-09 12:55:00,69.82,69.86,69.79,69.85,6882.0,59.9794,60.0138,59.9536,60.0052,6882.0
2016-12-09 13:00:00,69.86,69.91,69.84,69.89,10575.0,60.0138,60.0567,59.9966,60.0395,10575.0
2016-12-09 13:05:00,69.88,69.89,69.85,69.85,9220.0,60.0309,60.0395,60.0052,60.0052,9220.0
2016-12-09 13:10:00,69.85,69.88,69.85,69.87,7921.0,60.0052,60.0309,60.0052,60.0223,7921.0
2016-12-09 13:15:00,69.87,69.88,69.86,69.88,6635.0,60.0223,60.0309,60.0138,60.0309,6635.0
2016-12-09 13:20:00,69.88,69.93,69.87,69.92,10459.0,60.0309,60.0739,60.0223,60.0653,10459.0
2016-12-09 13:25:00,69.93,69.95,69.9,69.9,9938.0,60.0739,60.0911,60.0481,60.0481,9938.0
2016-12-09 13:30:00,69.91,69.91,69.89,69.9,12560.0,60.0567,60.0567,60.0395,60.0481,12560.0
2016-12-09 13:35:00,69.9,69.98,69.9,69.98,6978.0,60.0481,60.1168,60.0481,60.1168,6978.0
2016-12-09 13:40:00,69.98,69.99,69.93,69.95,8925.0,60.1168,60.1254,60.0739,60.0911,8925.0
2016-12-09 13:45:00,69.95,69.96,69.92,69.92,5010.0,60.0911,60.0997,60.0653,60.0653,5010.0
2016-12-09 13:50:00,69.92,69.93,69.91,69.92,5149.0,60.0653,60.0739,60.0567,60.0653,5149.0
2016-12-09 13:55:00,69.92,69.93,69.91,69.93,8376.0,60.0653,60.0739,60.0567,60.0739,8376.0
2016-12-09 14:00:00,69.94,70.01,69.94,69.98,19853.0,60.0825,60.1426,60.0825,60.1168,19853.0
2016-12-09 14:05:00,69.98,70.0,69.93,69.95,37236.0,60.1168,60.134,60.0739,60.0911,37236.0
2016-12-09 14:10:00,69.96,69.98,69.94,69.94,10798.0,60.0997,60.1168,60.0825,60.0825,10798.0
2016-12-09 14:15:00,69.94,69.97,69.93,69.97,7766.0,60.0825,60.1083,60.0739,60.1083,7766.0
2016-12-09 14:20:00,69.97,70.0,69.95,70.0,25498.0,60.1083,60.134,60.0911,60.134,25498.0
2016-12-09 14:25:00,69.99,70.0,69.95,69.96,20264.0,60.1254,60.134,60.0911,60.0997,20264.0
2016-12-09 14:30:00,69.97,70.01,69.96,70.0,27356.0,60.1083,60.1426,60.0997,60.134,27356.0
2016-12-09 14:35:00,69.99,70.0,69.96,69.97,11522.0,60.1254,60.134,60.0997,60.1083,11522.0
2016-12-09 14:40:00,69.97,69.98,69.95,69.98,18296.0,60.1083,60.1168,60.0911,60.1168,18296.0
2016-12-09 14:45:00,69.98,69.98,69.95,69.98,14252.0,60.1168,60.1168,60.0911,60.1168,14252.0
2016-12-09 14:50:00,69.98,70.01,69.97,70.0,16986.0,60.1168,60.1426,60.1083,60.134,16986.0
2016-12-09 14:55:00,69.99,70.01,69.99,70.0,22054.0,60.1254,60.1426,60.1254,60.134,22054.0
2016-12-09 15:00:00,70.0,70.09,69.99,70.09,16320.0,60.134,60.2113,60.1254,60.2113,16320.0
2016-12-09 15:05:00,70.09,70.16,70.09,70.16,9959.0,60.2113,60.2715,60.2113,60.2715,9959.0
2016-12-09 15:10:00,70.16,70.22,70.15,70.19,13774.0,60.2715,60.323,60.2629,60.2972,13774.0
2016-12-09 15:15:00,70.19,70.2,70.12,70.13,24362.0,60.2972,60.3058,60.2371,60.2457,24362.0
2016-12-09 15:20:00,70.13,70.17,70.12,70.17,14707.0,60.2457,60.2801,60.2371,60.2801,14707.0
2016-12-09 15:25:00,70.16,70.17,70.13,70.14,11796.0,60.2715,60.2801,60.2457,60.2543,11796.0
2016-12-09 15:30:00,70.13,70.17,70.11,70.12,18034.0,60.2457,60.2801,60.2285,60.2371,18034.0
2016-12-09 15:35:00,70.12,70.15,70.12,70.14,16416.0,60.2371,60.2629,60.2371,60.2543,16416.0
2016-12-09 15:40:00,70.15,70.18,70.13,70.15,23236.0,60.2629,60.2887,60.2457,60.2629,23236.0
2016-12-09 15:45:00,70.15,70.15,70.08,70.08,58144.0,60.2629,60.2629,60.2028,60.2028,58144.0
2016-12-09 15:50:00,70.09,70.1,70.03,70.04,66743.0,60.2113,60.2199,60.1598,60.1684,66743.0
2016-12-09 15:55:00,70.04,70.05,69.99,70.03,182763.0,60.1684,60.177,60.1254,60.1598,182763.0
2016-12-12 09:30:00,69.94,70.16,69.92,70.15,27300.0,60.0825,60.2715,60.0653,60.2629,27300.0
2016-12-12 09:35:00,70.09,70.12,69.97,69.99,13814.0,60.2113,60.2371,60.1083,60.1254,13814.0
2016-12-12 09:40:00,69.99,70.04,69.91,69.95,25389.0,60.1254,60.1684,60.0567,60.0911,25389.0
2016-12-12 09:45:00,69.96,70.03,69.87,70.01,32586.0,60.0997,60.1598,60.0223,60.1426,32586.0
2016-12-12 09:50:00,70.05,70.17,70.03,70.16,10452.0,60.177,60.2801,60.1598,60.2715,10452.0
2016-12-12 09:55:00,70.19,70.28,70.15,70.23,19848.0,60.2972,60.3746,60.2629,60.3316,19848.0
2016-12-12 10:00:00,70.24,70.43,70.22,70.43,21173.0,60.3402,60.5034,60.323,60.5034,21173.0
2016-12-12 10:05:00,70.43,70.44,70.34,70.34,11807.0,60.5034,60.512,60.4261,60.4261,11807.0
2016-12-12 10:10:00,70.34,70.5,70.31,70.48,18071.0,60.4261,60.5636,60.4003,60.5464,18071.0
2016-12-12 10:15:00,70.48,70.5,70.43,70.45,21848.0,60.5464,60.5636,60.5034,60.5206,21848.0
2016-12-12 10:20:00,70.45,70.48,70.42,70.44,7284.0,60.5206,60.5464,60.4948,60.512,7284.0
2016-12-12 10:25:00,70.47,70.48,70.42,70.45,14013.0,60.5378,60.5464,60.4948,60.5206,14013.0
2016-12-12 10:30:00,70.45,70.47,70.34,70.36,20757.0,60.5206,60.5378,60.4261,60.4433,20757.0
2016-12-12 10:35:00,70.36,70.53,70.35,70.53,14679.0,60.4433,60.5893,60.4347,60.5893,14679.0
2016-12-12 10:40:00,70.53,70.58,70.5,70.55,21059.0,60.5893,60.6323,60.5636,60.6065,21059.0
2016-12-12 10:45:00,70.55,70.6,70.54,70.55,11513.0,60.6065,60.6495,60.5979,60.6065,11513.0
2016-12-12 10:50:00,70.55,70.6,70.54,70.55,9035.0,60.6065,60.6495,60.5979,60.6065,9035.0
2016-12-12 10:55:00,70.55,70.55,70.46,70.47,6214.0,60.6065,60.6065,60.5292,60.5378,6214.0
2016-12-12 11:00:00,70.48,70.51,70.46,70.51,10888.0,60.5464,60.5721,60.5292,60.5721,10888.0
2016-12-12 11:05:00,70.51,70.57,70.51,70.55,14332.0,60.5721,60.6237,60.5721,60.6065,14332.0
2016-12-12 11:10:00,70.56,70.6,70.54,70.55,12955.0,60.6151,60.6495,60.5979,60.6065,12955.0
2016-12-12 11:15:00,70.55,70.56,70.49,70.5,8868.0,60.6065,60.6151,60.555,60.5636,8868.0
2016-12-12 11:20:00,70.5,70.57,70.49,70.57,8781.0,60.5636,60.6237,60.555,60.6237,8781.0
2016-12-12 11:25:00,70.57,70.58,70.52,70.54,7994.0,60.6237,60.6323,60.5807,60.5979,7994.0
2016-12-12 11:30:00,70.58,70.65,70.55,70.63,10423.0,60.6323,60.6924,60.6065,60.6752,10423.0
2016-12-12 11:35:00,70.62,70.65,70.61,70.61,9981.0,60.6666,60.6924,60.6581,60.6581,9981.0
2016-12-12 11:40:00,70.62,70.62,70.52,70.54,9670.0,60.6666,60.6666,60.5807,60.5979,9670.0
2016-12-12 11:45:00,70.54,70.57,70.5,70.57,6079.0,60.5979,60.6237,60.5636,60.6237,6079.0
2016-12-12 11:50:00,70.57,70.6,70.53,70.56,11890.0,60.6237,60.6495,60.5893,60.6151,11890.0
2016-12-12 11:55:00,70.57,70.59,70.56,70.57,4903.0,60.6237,60.6409,60.6151,60.6237,4903.0
2016-12-12 12:00:00,70.56,70.56,70.5,70.5,6111.0,60.6151,60.6151,60.5636,60.5636,6111.0
2016-12-12 12:05:00,70.5,70.54,70.5,70.51,6707.0,60.5636,60.5979,60.5636,60.5721,6707.0
2016-12-12 12:10:00,70.52,70.55,70.5,70.51,12118.0,60.5807,60.6065,60.5636,60.5721,12118.0
2016-12-12 12:15:00,70.52,70.56,70.52,70.53,9668.0,60.5807,60.6151,60.5807,60.5893,9668.0
2016-12-12 12:20:00,70.51,70.57,70.5,70.54,6479.0,60.5721,60.6237,60.5636,60.5979,6479.0
2016-12-12 12:25:00,70.53,70.57,70.53,70.57,12810.0,60.5893,60.6237,60.5893,60.6237,12810.0
2016-12-12 12:30:00,70.56,70.56,70.53,70.55,11472.0,60.6151,60.6151,60.5893,60.6065,11472.0
2016-12-12 12:35:00,70.56,70.58,70.54,70.56,11919.0,60.6151,60.6323,60.5979,60.6151,11919.0
2016-12-12 12:40:00,70.56,70.58,70.54,70.58,9487.0,60.6151,60.6323,60.5979,60.6323,9487.0
2016-12-12 12:45:00,70.57,70.6,70.54,70.6,9022.0,60.6237,60.6495,60.5979,60.6495,9022.0
2016-12-12 12:50:00,70.6,70.61,70.56,70.58,6447.0,60.6495,60.6581,60.6151,60.6323,6447.0
2016-12-12 12:55:00,70.59,70.6,70.54,70.54,8610.0,60.6409,60.6495,60.5979,60.5979,8610.0
2016-12-12 13:00:00,70.53,70.56,70.52,70.56,10029.0,60.5893,60.6151,60.5807,60.6151,10029.0
2016-12-12 13:05:00,70.56,70.56,70.52,70.54,8201.0,60.6151,60.6151,60.5807,60.5979,8201.0
2016-12-12 13:10:00,70.54,70.56,70.49,70.52,8912.0,60.5979,60.6151,60.555,60.5807,8912.0
2016-12-12 13:15:00,70.52,70.61,70.51,70.61,9219.0,60.5807,60.6581,60.5721,60.6581,9219.0
2016-12-12 13:20:00,70.61,70.62,70.58,70.59,5686.0,60.6581,60.6666,60.6323,60.6409,5686.0
2016-12-12 13:25:00,70.58,70.6,70.57,70.58,5926.0,60.6323,60.6495,60.6237,60.6323,5926.0
2016-12-12 13:30:00,70.58,70.58,70.52,70.53,10790.0,60.6323,60.6323,60.5807,60.5893,10790.0
2016-12-12 13:35:00,70.53,70.58,70.52,70.56,9467.0,60.5893,60.6323,60.5807,60.6151,9467.0
2016-12-12 13:40:00,70.56,70.59,70.54,70.59,9018.0,60.6151,60.6409,60.5979,60.6409,9018.0
2016-12-12 13:45:00,70.58,70.64,70.57,70.6,10095.0,60.6323,60.6838,60.6237,60.6495,10095.0
2016-12-12 13:50:00,70.6,70.61,70.56,70.56,8412.0,60.6495,60.6581,60.6151,60.6151,8412.0
2016-12-12 13:55:00,70.55,70.56,70.52,70.55,7369.0,60.6065,60.6151,60.5807,60.6065,7369.0
2016-12-12 14:00:00,70.55,70.59,70.54,70.56,15385.0,60.6065,60.6409,60.5979,60.6151,15385.0
2016-12-12 14:05:00,70.57,70.57,70.52,70.53,16431.0,60.6237,60.6237,60.5807,60.5893,16431.0
2016-12-12 14:10:00,70.53,70.57,70.51,70.53,13603.0,60.5893,60.6237,60.5721,60.5893,13603.0
2016-12-12 14:15:00,70.53,70.58,70.52,70.56,12023.0,60.5893,60.6323,60.5807,60.6151,12023.0
2016-12-12 14:20:00,70.56,70.67,70.55,70.67,14405.0,60.6151,60.7096,60.6065,60.7096,14405.0
2016-12-12 14:25:00,70.66,70.67,70.64,70.66,8298.0,60.701,60.7096,60.6838,60.701,8298.0
2016-12-12 14:30:00,70.65,70.66,70.6,70.62,11126.0,60.6924,60.701,60.6495,60.6666,11126.0
2016-12-12 14:35:00,70.62,70.64,70.57,70.57,5784.0,60.6666,60.6838,60.6237,60.6237,5784.0
2016-12-12 14:40:00,70.58,70.62,70.58,70.61,12226.0,60.6323,60.6666,60.6323,60.6581,12226.0
2016-12-12 14:45:00,70.62,70.64,70.59,70.63,10736.0,60.6666,60.6838,60.6409,60.6752,10736.0
2016-12-12 14:50:00,70.62,70.64,70.62,70.64,5172.0,60.6666,60.6838,60.6666,60.6838,5172.0
2016-12-12 14:55:00,70.65,70.69,70.64,70.69,8035.0,60.6924,60.7268,60.6838,60.7268,8035.0
2016-12-12 15:00:00,70.69,70.69,70.63,70.65,12646.0,60.7268,60.7268,60.6752,60.6924,12646.0
2016-12-12 15:05:00,70.66,70.7,70.64,70.7,10395.0,60.701,60.7354,60.6838,60.7354,10395.0
2016-12-12 15:10:00,70.7,70.75,70.7,70.75,12307.0,60.7354,60.7783,60.7354,60.7783,12307.0
2016-12-12 15:15:00,70.74,70.75,70.71,70.73,10080.0,60.7697,60.7783,60.744,60.7611,10080.0
2016-12-12 15:20:00,70.73,70.76,70.72,70.76,21660.0,60.7611,60.7869,60.7525,60.7869,21660.0
2016-12-12 15:25:00,70.76,70.77,70.71,70.71,19788.0,60.7869,60.7955,60.744,60.744,19788.0
2016-12-12 15:30:00,70.7,70.72,70.66,70.71,26091.0,60.7354,60.7525,60.701,60.744,26091.0
2016-12-12 15:35:00,70.71,70.71,70.66,70.69,10273.0,60.744,60.744,60.701,60.7268,10273.0
2016-12-12 15:40:00,70.69,70.71,70.67,70.68,31629.0,60.7268,60.744,60.7096,60.7182,31629.0
2016-12-12 15:45:00,70.67,70.71,70.66,70.71,24695.0,60.7096,60.744,60.701,60.744,24695.0
2016-12-12 15:50:00,70.71,70.72,70.69,70.69,33151.0,60.744,60.7525,60.7268,60.7268,33151.0
2016-12-12 15:55:00,70.7,70.74,70.68,70.72,93077.0,60.7354,60.7697,60.7182,60.7525,93077.0
2016-12-13 09:30:00,70.76,71.17,70.7,71.05,53472.0,60.7869,61.1391,60.7354,61.036,53472.0
2016-12-13 09:35:00,71.1,71.1,70.89,70.92,8338.0,61.079,61.079,60.8986,60.9244,8338.0
2016-12-13 09:40:00,70.89,70.95,70.8,70.82,11724.0,60.8986,60.9501,60.8213,60.8385,11724.0
2016-12-13 09:45:00,70.8,70.83,70.7,70.79,18792.0,60.8213,60.847,60.7354,60.8127,18792.0
2016-12-13 09:50:00,70.8,70.84,70.7,70.7,8153.0,60.8213,60.8556,60.7354,60.7354,8153.0
2016-12-13 09:55:00,70.73,70.73,70.59,70.61,22863.0,60.7611,60.7611,60.6409,60.6581,22863.0
2016-12-13 10:00:00,70.6,70.6,70.5,70.54,23826.0,60.6495,60.6495,60.5636,60.5979,23826.0
2016-12-13 10:05:00,70.53,70.53,70.41,70.45,27643.0,60.5893,60.5893,60.4862,60.5206,27643.0
2016-12-13 10:10:00,70.46,70.51,70.39,70.42,25341.0,60.5292,60.5721,60.4691,60.4948,25341.0
2016-12-13 10:15:00,70.43,70.48,70.43,70.45,30778.0,60.5034,60.5464,60.5034,60.5206,30778.0
2016-12-13 10:20:00,70.45,70.63,70.44,70.63,35469.0,60.5206,60.6752,60.512,60.6752,35469.0
2016-12-13 10:25:00,70.62,70.64,70.57,70.61,10846.0,60.6666,60.6838,60.6237,60.6581,10846.0
2016-12-13 10:30:00,70.61,70.67,70.53,70.54,17812.0,60.6581,60.7096,60.5893,60.5979,17812.0
2016-12-13 10:35:00,70.54,70.61,70.54,70.59,14258.0,60.5979,60.6581,60.5979,60.6409,14258.0
2016-12-13 10:40:00,70.59,70.6,70.49,70.51,17397.0,60.6409,60.6495,60.555,60.5721,17397.0
2016-12-13 10:45:00,70.5,70.55,70.5,70.51,30037.0,60.5636,60.6065,60.5636,60.5721,30037.0
2016-12-13 10:50:00,70.51,70.56,70.49,70.56,30309.0,60.5721,60.6151,60.555,60.6151,30309.0
2016-12-13 10:55:00,70.56,70.58,70.51,70.51,16419.0,60.6151,60.6323,60.5721,60.5721,16419.0
2016-12-13 11:00:00,70.49,70.51,70.47,70.49,20187.0,60.555,60.5721,60.5378,60.555,20187.0
2016-12-13 11:05:00,70.49,70.57,70.49,70.56,15672.0,60.555,60.6237,60.555,60.6151,15672.0
2016-12-13 11:10:00,70.58,70.59,70.54,70.59,11609.0,60.6323,60.6409,60.5979,60.6409,11609.0
2016-12-13 11:15:00,70.6,70.6,70.54,70.56,11315.0,60.6495,60.6495,60.5979,60.6151,11315.0
2016-12-13 11:20:00,70.56,70.58,70.55,70.55,7378.0,60.6151,60.6323,60.6065,60.6065,7378.0
2016-12-13 11:25:00,70.55,70.62,70.54,70.6,14298.0,60.6065,60.6666,60.5979,60.6495,14298.0
2016-12-13 11:30:00,70.59,70.59,70.53,70.54,7793.0,60.6409,60.6409,60.5893,60.5979,7793.0
2016-12-13 11:35:00,70.55,70.56,70.52,70.53,17372.0,60.6065,60.6151,60.5807,60.5893,17372.0
2016-12-13 11:40:00,70.54,70.56,70.52,70.53,9696.0,60.5979,60.6151,60.5807,60.5893,9696.0
2016-12-13 11:45:00,70.52,70.53,70.49,70.52,12657.0,60.5807,60.5893,60.555,60.5807,12657.0
2016-12-13 11:50:00,70.51,70.54,70.47,70.52,13676.0,60.5721,60.5979,60.5378,60.5807,13676.0
2016-12-13 11:55:00,70.51,70.62,70.51,70.6,13055.0,60.5721,60.6666,60.5721,60.6495,13055.0
2016-12-13 12:00:00,70.6,70.61,70.59,70.59,7004.0,60.6495,60.6581,60.6409,60.6409,7004.0
2016-12-13 12:05:00,70.59,70.61,70.51,70.58,22069.0,60.6409,60.6581,60.5721,60.6323,22069.0
2016-12-13 12:10:00,70.59,70.6,70.56,70.6,10315.0,60.6409,60.6495,60.6151,60.6495,10315.0
2016-12-13 12:15:00,70.6,70.63,70.59,70.59,10400.0,60.6495,60.6752,60.6409,60.6409,10400.0
2016-12-13 12:20:00,70.59,70.64,70.59,70.63,14054.0,60.6409,60.6838,60.6409,60.6752,14054.0
2016-12-13 12:25:00,70.64,70.64,70.59,70.6,13805.0,60.6838,60.6838,60.6409,60.6495,13805.0
2016-12-13 12:30:00,70.61,70.63,70.6,70.61,9618.0,60.6581,60.6752,60.6495,60.6581,9618.0
2016-12-13 12:35:00,70.61,70.63,70.6,70.62,15530.0,60.6581,60.6752,60.6495,60.6666,15530.0
2016-12-13 12:40:00,70.61,70.66,70.6,70.66,13178.0,60.6581,60.701,60.6495,60.701,13178.0
2016-12-13 12:45:00,70.66,70.72,70.64,70.7,23126.0,60.701,60.7525,60.6838,60.7354,23126.0
2016-12-13 12:50:00,70.7,70.75,70.7,70.74,16860.0,60.7354,60.7783,60.7354,60.7697,16860.0
2016-12-13 12:55:00,70.75,70.75,70.7,70.7,6617.0,60.7783,60.7783,60.7354,60.7354,6617.0
2016-12-13 13:00:00,70.7,70.75,70.69,70.69,16879.0,60.7354,60.7783,60.7268,60.7268,16879.0
2016-12-13 13:05:00,70.7,70.7,70.63,70.64,18190.0,60.7354,60.7354,60.6752,60.6838,18190.0
2016-12-13 13:10:00,70.65,70.66,70.63,70.64,20273.0,60.6924,60.701,60.6752,60.6838,20273.0
2016-12-13 13:15:00,70.65,70.7,70.64,70.69,43153.0,60.6924,60.7354,60.6838,60.7268,43153.0
2016-12-13 13:20:00,70.7,70.76,70.7,70.71,20395.0,60.7354,60.7869,60.7354,60.744,20395.0
2016-12-13 13:25:00,70.72,70.73,70.67,70.71,11928.0,60.7525,60.7611,60.7096,60.744,11928.0
2016-12-13 13:30:00,70.72,70.74,70.66,70.74,14477.0,60.7525,60.7697,60.701,60.7697,14477.0
2016-12-13 13:35:00,70.74,70.76,70.7,70.71,11359.0,60.7697,60.7869,60.7354,60.744,11359.0
2016-12-13 13:40:00,70.72,70.72,70.65,70.65,10167.0,60.7525,60.7525,60.6924,60.6924,10167.0
2016-12-13 13:45:00,70.66,70.66,70.61,70.61,7490.0,60.701,60.701,60.6581,60.6581,7490.0
2016-12-13 13:50:00,70.62,70.64,70.62,70.64,5898.0,60.6666,60.6838,60.6666,60.6838,5898.0
2016-12-13 13:55:00,70.64,70.71,70.63,70.68,9918.0,60.6838,60.744,60.6752,60.7182,9918.0
2016-12-13 14:00:00,70.68,70.69,70.62,70.62,8932.0,60.7182,60.7268,60.6666,60.6666,8932.0
2016-12-13 14:05:00,70.62,70.65,70.61,70.64,10130.0,60.6666,60.6924,60.6581,60.6838,10130.0
2016-12-13 14:10:00,70.64,70.65,70.6,70.64,14082.0,60.6838,60.6924,60.6495,60.6838,14082.0
2016-12-13 14:15:00,70.64,70.65,70.6,70.62,13820.0,60.6838,60.6924,60.6495,60.6666,13820.0
2016-12-13 14:20:00,70.61,70.64,70.59,70.64,23345.0,60.6581,60.6838,60.6409,60.6838,23345.0
2016-12-13 14:25:00,70.64,70.65,70.63,70.64,5970.0,60.6838,60.6924,60.6752,60.6838,5970.0
2016-12-13 14:30:00,70.63,70.71,70.62,70.68,14024.0,60.6752,60.744,60.6666,60.7182,14024.0
2016-12-13 14:35:00,70.68,70.72,70.66,70.72,10031.0,60.7182,60.7525,60.701,60.7525,10031.0
2016-12-13 14:40:00,70.72,70.76,70.71,70.75,7937.0,60.7525,60.7869,60.744,60.7783,7937.0
2016-12-13 14:45:00,70.75,70.76,70.73,70.75,12445.0,60.7783,60.7869,60.7611,60.7783,12445.0
2016-12-13 14:50:00,70.76,70.77,70.72,70.74,15648.0,60.7869,60.7955,60.7525,60.7697,15648.0
2016-12-13 14:55:00,70.73,70.74,70.72,70.73,14236.0,60.7611,60.7697,60.7525,60.7611,14236.0
2016-12-13 15:00:00,70.73,70.77,70.72,70.77,24505.0,60.7611,60.7955,60.7525,60.7955,24505.0
2016-12-13 15:05:00,70.77,70.85,70.76,70.84,8048.0,60.7955,60.8642,60.7869,60.8556,8048.0
2016-12-13 15:10:00,70.84,70.84,70.8,70.81,13220.0,60.8556,60.8556,60.8213,60.8299,13220.0
2016-12-13 15:15:00,70.81,70.81,70.76,70.79,17386.0,60.8299,60.8299,60.7869,60.8127,17386.0
2016-12-13 15:20:00,70.78,70.81,70.77,70.77,19997.0,60.8041,60.8299,60.7955,60.7955,19997.0
2016-12-13 15:25:00,70.77,70.84,70.77,70.83,20802.0,60.7955,60.8556,60.7955,60.847,20802.0
2016-12-13 15:30:00,70.83,70.83,70.78,70.78,19778.0,60.847,60.847,60.8041,60.8041,19778.0
2016-12-13 15:35:00,70.78,70.81,70.77,70.78,27763.0,60.8041,60.8299,60.7955,60.8041,27763.0
2016-12-13 15:40:00,70.79,70.83,70.78,70.81,23399.0,60.8127,60.847,60.8041,60.8299,23399.0
2016-12-13 15:45:00,70.81,70.82,70.74,70.74,36632.0,60.8299,60.8385,60.7697,60.7697,36632.0
2016-12-13 15:50:00,70.74,70.74,70.71,70.73,39966.0,60.7697,60.7697,60.744,60.7611,39966.0
2016-12-13 15:55:00,70.73,70.84,70.72,70.83,105786.0,60.7611,60.8556,60.7525,60.847,105786.0
2016-12-14 09:30:00,71.03,71.03,70.61,70.63,54841.0,61.0189,61.0189,60.6581,60.6752,54841.0
2016-12-14 09:35:00,70.62,70.78,70.61,70.76,22981.0,60.6666,60.8041,60.6581,60.7869,22981.0
2016-12-14 09:40:00,70.76,70.85,70.68,70.77,23047.0,60.7869,60.8642,60.7182,60.7955,23047.0
2016-12-14 09:45:00,70.74,70.78,70.64,70.64,77228.0,60.7697,60.8041,60.6838,60.6838,77228.0
2016-12-14 09:50:00,70.64,70.7,70.52,70.63,51388.0,60.6838,60.7354,60.5807,60.6752,51388.0
2016-12-14 09:55:00,70.64,70.85,70.64,70.85,50380.0,60.6838,60.8642,60.6838,60.8642,50380.0
2016-12-14 10:00:00,70.84,71.01,70.8,70.99,39817.0,60.8556,61.0017,60.8213,60.9845,39817.0
2016-12-14 10:05:00,70.99,71.08,70.98,71.05,27483.0,60.9845,61.0618,60.9759,61.036,27483.0
2016-12-14 10:10:00,71.05,71.1,71.0,71.08,17814.0,61.036,61.079,60.9931,61.0618,17814.0
2016-12-14 10:15:00,71.08,71.08,70.97,70.97,13283.0,61.0618,61.0618,60.9673,60.9673,13283.0
2016-12-14 10:20:00,70.97,70.98,70.93,70.97,18861.0,60.9673,60.9759,60.9329,60.9673,18861.0
2016-12-14 10:25:00,70.97,70.97,70.79,70.8,32336.0,60.9673,60.9673,60.8127,60.8213,32336.0
2016-12-14 10:30:00,70.8,70.81,70.71,70.71,22991.0,60.8213,60.8299,60.744,60.744,22991.0
2016-12-14 10:35:00,70.7,70.8,70.69,70.78,16238.0,60.7354,60.8213,60.7268,60.8041,16238.0
2016-12-14 10:40:00,70.78,70.86,70.78,70.83,15878.0,60.8041,60.8728,60.8041,60.847,15878.0
2016-12-14 10:45:00,70.83,70.85,70.77,70.8,9894.0,60.847,60.8642,60.7955,60.8213,9894.0
2016-12-14 10:50:00,70.8,70.8,70.7,70.76,11354.0,60.8213,60.8213,60.7354,60.7869,11354.0
2016-12-14 10:55:00,70.76,70.8,70.75,70.8,11501.0,60.7869,60.8213,60.7783,60.8213,11501.0
2016-12-14 11:00:00,70.81,70.81,70.78,70.78,11802.0,60.8299,60.8299,60.8041,60.8041,11802.0
2016-12-14 11:05:00,70.78,70.83,70.78,70.83,14224.0,60.8041,60.847,60.8041,60.847,14224.0
2016-12-14 11:10:00,70.84,70.87,70.81,70.85,9751.0,60.8556,60.8814,60.8299,60.8642,9751.0
2016-12-14 11:15:00,70.85,70.93,70.83,70.89,14045.0,60.8642,60.9329,60.847,60.8986,14045.0
2016-12-14 11:20:00,70.89,70.89,70.85,70.85,7981.0,60.8986,60.8986,60.8642,60.8642,7981.0
2016-12-14 11:25:00,70.85,70.88,70.82,70.83,13058.0,60.8642,60.89,60.8385,60.847,13058.0
2016-12-14 11:30:00,70.81,70.83,70.76,70.81,11343.0,60.8299,60.847,60.7869,60.8299,11343.0
2016-12-14 11:35:00,70.82,70.84,70.77,70.77,10839.0,60.8385,60.8556,60.7955,60.7955,10839.0
2016-12-14 11:40:00,70.75,70.77,70.69,70.74,11422.0,60.7783,60.7955,60.7268,60.7697,11422.0
2016-12-14 11:45:00,70.75,70.75,70.67,70.68,4190.0,60.7783,60.7783,60.7096,60.7182,4190.0
2016-12-14 11:50:00,70.68,70.73,70.67,70.73,11577.0,60.7182,60.7611,60.7096,60.7611,11577.0
2016-12-14 11:55:00,70.73,70.74,70.7,70.73,5836.0,60.7611,60.7697,60.7354,60.7611,5836.0
2016-12-14 12:00:00,70.73,70.79,70.73,70.78,7000.0,60.7611,60.8127,60.7611,60.8041,7000.0
2016-12-14 12:05:00,70.77,70.79,70.74,70.79,4744.0,60.7955,60.8127,60.7697,60.8127,4744.0
2016-12-14 12:10:00,70.8,70.8,70.78,70.79,15576.0,60.8213,60.8213,60.8041,60.8127,15576.0
2016-12-14 12:15:00,70.78,70.79,70.76,70.79,5286.0,60.8041,60.8127,60.7869,60.8127,5286.0
2016-12-14 12:20:00,70.79,70.84,70.79,70.81,11133.0,60.8127,60.8556,60.8127,60.8299,11133.0
2016-12-14 12:25:00,70.82,70.87,70.81,70.87,12239.0,60.8385,60.8814,60.8299,60.8814,12239.0
2016-12-14 12:30:00,70.87,70.9,70.86,70.86,10340.0,60.8814,60.9072,60.8728,60.8728,10340.0
2016-12-14 12:35:00,70.85,70.9,70.84,70.88,29791.0,60.8642,60.9072,60.8556,60.89,29791.0
2016-12-14 12:40:00,70.89,70.91,70.88,70.89,21023.0,60.8986,60.9158,60.89,60.8986,21023.0
2016-12-14 12:45:00,70.88,70.91,70.86,70.91,7849.0,60.89,60.9158,60.8728,60.9158,7849.0
2016-12-14 12:50:00,70.92,70.93,70.89,70.91,9752.0,60.9244,60.9329,60.8986,60.9158,9752.0
2016-12-14 12:55:00,70.91,70.93,70.9,70.9,7889.0,60.9158,60.9329,60.9072,60.9072,7889.0
2016-12-14 13:00:00,70.89,70.95,70.88,70.92,19365.0,60.8986,60.9501,60.89,60.9244,19365.0
2016-12-14 13:05:00,70.91,70.91,70.86,70.9,7100.0,60.9158,60.9158,60.8728,60.9072,7100.0
2016-12-14 13:10:00,70.9,70.92,70.89,70.91,8309.0,60.9072,60.9244,60.8986,60.9158,8309.0
2016-12-14 13:15:00,70.92,70.94,70.91,70.92,9664.0,60.9244,60.9415,60.9158,60.9244,9664.0
2016-12-14 13:20:00,70.92,70.92,70.84,70.86,14053.0,60.9244,60.9244,60.8556,60.8728,14053.0
2016-12-14 13:25:00,70.86,70.86,70.79,70.81,11804.0,60.8728,60.8728,60.8127,60.8299,11804.0
2016-12-14 13:30:00,70.81,70.86,70.81,70.83,7137.0,60.8299,60.8728,60.8299,60.847,7137.0
2016-12-14 13:35:00,70.83,70.83,70.74,70.75,13081.0,60.847,60.847,60.7697,60.7783,13081.0
2016-12-14 13:40:00,70.74,70.78,70.7,70.7,14173.0,60.7697,60.8041,60.7354,60.7354,14173.0
2016-12-14 13:45:00,70.7,70.78,70.69,70.75,10646.0,60.7354,60.8041,60.7268,60.7783,10646.0
2016-12-14 13:50:00,70.76,70.8,70.75,70.76,15771.0,60.7869,60.8213,60.7783,60.7869,15771.0
2016-12-14 13:55:00,70.74,70.79,70.74,70.75,10089.0,60.7697,60.8127,60.7697,60.7783,10089.0
2016-12-14 14:00:00,70.75,70.75,70.35,70.54,25340.0,60.7783,60.7783,60.4347,60.5979,25340.0
2016-12-14 14:05:00,70.53,70.56,70.41,70.51,14129.0,60.5893,60.6151,60.4862,60.5721,14129.0
2016-12-14 14:10:00,70.51,70.58,70.38,70.39,18944.0,60.5721,60.6323,60.4605,60.4691,18944.0
2016-12-14 14:15:00,70.41,70.56,70.41,70.56,49359.0,60.4862,60.6151,60.4862,60.6151,49359.0
2016-12-14 14:20:00,70.58,70.6,70.5,70.53,15029.0,60.6323,60.6495,60.5636,60.5893,15029.0
2016-12-14 14:25:00,70.53,70.54,70.44,70.48,30415.0,60.5893,60.5979,60.512,60.5464,30415.0
2016-12-14 14:30:00,70.5,70.59,70.5,70.55,23148.0,60.5636,60.6409,60.5636,60.6065,23148.0
2016-12-14 14:35:00,70.55,70.64,70.53,70.63,6926.0,60.6065,60.6838,60.5893,60.6752,6926.0
2016-12-14 14:40:00,70.66,70.7,70.55,70.59,41208.0,60.701,60.7354,60.6065,60.6409,41208.0
2016-12-14 14:45:00,70.59,70.63,70.56,70.6,39311.0,60.6409,60.6752,60.6151,60.6495,39311.0
2016-12-14 14:50:00,70.61,70.64,70.55,70.56,28080.0,60.6581,60.6838,60.6065,60.6151,28080.0
2016-12-14 14:55:00,70.56,70.56,70.36,70.38,21812.0,60.6151,60.6151,60.4433,60.4605,21812.0
2016-12-14 15:00:00,70.37,70.43,70.36,70.38,38327.0,60.4519,60.5034,60.4433,60.4605,38327.0
2016-12-14 15:05:00,70.38,70.41,70.18,70.19,43115.0,60.4605,60.4862,60.2887,60.2972,43115.0
2016-12-14 15:10:00,70.18,70.25,70.14,70.2,47373.0,60.2887,60.3488,60.2543,60.3058,47373.0
2016-12-14 15:15:00,70.2,70.2,70.04,70.15,42776.0,60.3058,60.3058,60.1684,60.2629,42776.0
2016-12-14 15:20:00,70.15,70.18,70.09,70.1,32713.0,60.2629,60.2887,60.2113,60.2199,32713.0
2016-12-14 15:25:00,70.09,70.14,70.05,70.14,45707.0,60.2113,60.2543,60.177,60.2543,45707.0
2016-12-14 15:30:00,70.14,70.32,70.13,70.32,42849.0,60.2543,60.4089,60.2457,60.4089,42849.0
2016-12-14 15:35:00,70.33,70.4,70.3,70.37,33068.0,60.4175,60.4776,60.3917,60.4519,33068.0
2016-12-14 15:40:00,70.38,70.38,70.21,70.28,47733.0,60.4605,60.4605,60.3144,60.3746,47733.0
2016-12-14 15:45:00,70.25,70.28,70.19,70.19,79957.0,60.3488,60.3746,60.2972,60.2972,79957.0
2016-12-14 15:50:00,70.2,70.21,70.01,70.08,78944.0,60.3058,60.3144,60.1426,60.2028,78944.0
2016-12-14 15:55:00,70.07,70.1,69.99,70.05,161287.0,60.1942,60.2199,60.1254,60.177,161287.0
2016-12-15 09:30:00,69.89,70.04,69.87,69.99,26740.0,60.0395,60.1684,60.0223,60.1254,26740.0
2016-12-15 09:35:00,69.98,70.07,69.94,70.05,17771.0,60.1168,60.1942,60.0825,60.177,17771.0
2016-12-15 09:40:00,70.05,70.05,69.93,69.95,30270.0,60.177,60.177,60.0739,60.0911,30270.0
2016-12-15 09:45:00,69.96,70.04,69.91,70.01,22185.0,60.0997,60.1684,60.0567,60.1426,22185.0
2016-12-15 09:50:00,70.0,70.01,69.96,70.0,17856.0,60.134,60.1426,60.0997,60.134,17856.0
2016-12-15 09:55:00,70.0,70.06,69.97,70.05,41121.0,60.134,60.1856,60.1083,60.177,41121.0
2016-12-15 10:00:00,70.05,70.08,69.99,70.08,37892.0,60.177,60.2028,60.1254,60.2028,37892.0
2016-12-15 10:05:00,70.07,70.16,70.05,70.12,65419.0,60.1942,60.2715,60.177,60.2371,65419.0
2016-12-15 10:10:00,70.12,70.13,70.01,70.03,44977.0,60.2371,60.2457,60.1426,60.1598,44977.0
2016-12-15 10:15:00,70.02,70.07,70.0,70.02,71914.0,60.1512,60.1942,60.134,60.1512,71914.0
2016-12-15 10:20:00,70.02,70.1,70.0,70.08,40101.0,60.1512,60.2199,60.134,60.2028,40101.0
2016-12-15 10:25:00,70.08,70.08,70.02,70.05,15317.0,60.2028,60.2028,60.1512,60.177,15317.0
2016-12-15 10:30:00,70.05,70.19,70.04,70.17,30781.0,60.177,60.2972,60.1684,60.2801,30781.0
2016-12-15 10:35:00,70.17,70.24,70.17,70.23,26016.0,60.2801,60.3402,60.2801,60.3316,26016.0
2016-12-15 10:40:00,70.23,70.26,70.17,70.2,19968.0,60.3316,60.3574,60.2801,60.3058,19968.0
2016-12-15 10:45:00,70.21,70.32,70.2,70.22,14310.0,60.3144,60.4089,60.3058,60.323,14310.0
2016-12-15 10:50:00,70.23,70.23,70.18,70.21,11133.0,60.3316,60.3316,60.2887,60.3144,11133.0
2016-12-15 10:55:00,70.22,70.23,70.16,70.21,18969.0,60.323,60.3316,60.2715,60.3144,18969.0
2016-12-15 11:00:00,70.21,70.26,70.2,70.25,10972.0,60.3144,60.3574,60.3058,60.3488,10972.0
2016-12-15 11:05:00,70.25,70.29,70.23,70.23,13214.0,60.3488,60.3832,60.3316,60.3316,13214.0
2016-12-15 11:10:00,70.24,70.29,70.23,70.24,13046.0,60.3402,60.3832,60.3316,60.3402,13046.0
2016-12-15 11:15:00,70.24,70.26,70.23,70.25,8910.0,60.3402,60.3574,60.3316,60.3488,8910.0
2016-12-15 11:20:00,70.24,70.25,70.14,70.15,24878.0,60.3402,60.3488,60.2543,60.2629,24878.0
2016-12-15 11:25:00,70.16,70.16,70.1,70.11,11382.0,60.2715,60.2715,60.2199,60.2285,11382.0
2016-12-15 11:30:00,70.11,70.15,70.1,70.11,13202.0,60.2285,60.2629,60.2199,60.2285,13202.0
2016-12-15 11:35:00,70.1,70.12,70.07,70.12,6477.0,60.2199,60.2371,60.1942,60.2371,6477.0
2016-12-15 11:40:00,70.13,70.13,70.06,70.07,11912.0,60.2457,60.2457,60.1856,60.1942,11912.0
2016-12-15 11:45:00,70.08,70.18,70.08,70.17,14407.0,60.2028,60.2887,60.2028,60.2801,14407.0
2016-12-15 11:50:00,70.17,70.21,70.16,70.2,10818.0,60.2801,60.3144,60.2715,60.3058,10818.0
2016-12-15 11:55:00,70.19,70.27,70.18,70.26,18498.0,60.2972,60.366,60.2887,60.3574,18498.0
2016-12-15 12:00:00,70.26,70.28,70.23,70.24,10700.0,60.3574,60.3746,60.3316,60.3402,10700.0
2016-12-15 12:05:00,70.25,70.31,70.22,70.31,13558.0,60.3488,60.4003,60.323,60.4003,13558.0
2016-12-15 12:10:00,70.31,70.33,70.24,70.25,143600.0,60.4003,60.4175,60.3402,60.3488,143600.0
2016-12-15 12:15:00,70.25,70.39,70.24,70.37,17011.0,60.3488,60.4691,60.3402,60.4519,17011.0
2016-12-15 12:20:00,70.38,70.4,70.35,70.4,10579.0,60.4605,60.4776,60.4347,60.4776,10579.0
2016-12-15 12:25:00,70.4,70.41,70.35,70.37,15645.0,60.4776,60.4862,60.4347,60.4519,15645.0
2016-12-15 12:30:00,70.36,70.39,70.33,70.34,23654.0,60.4433,60.4691,60.4175,60.4261,23654.0
2016-12-15 12:35:00,70.33,70.34,70.29,70.3,11928.0,60.4175,60.4261,60.3832,60.3917,11928.0
2016-12-15 12:40:00,70.3,70.34,70.26,70.3,12063.0,60.3917,60.4261,60.3574,60.3917,12063.0
2016-12-15 12:45:00,70.29,70.31,70.26,70.31,7062.0,60.3832,60.4003,60.3574,60.4003,7062.0
2016-12-15 12:50:00,70.31,70.31,70.26,70.29,10569.0,60.4003,60.4003,60.3574,60.3832,10569.0
2016-12-15 12:55:00,70.3,70.33,70.28,70.28,6315.0,60.3917,60.4175,60.3746,60.3746,6315.0
2016-12-15 13:00:00,70.28,70.3,70.26,70.3,7259.0,60.3746,60.3917,60.3574,60.3917,7259.0
2016-12-15 13:05:00,70.3,70.36,70.28,70.28,18268.0,60.3917,60.4433,60.3746,60.3746,18268.0
2016-12-15 13:10:00,70.28,70.33,70.27,70.31,14955.0,60.3746,60.4175,60.366,60.4003,14955.0
2016-12-15 13:15:00,70.31,70.33,70.31,70.33,8407.0,60.4003,60.4175,60.4003,60.4175,8407.0
2016-12-15 13:20:00,70.33,70.34,70.31,70.34,17009.0,60.4175,60.4261,60.4003,60.4261,17009.0
2016-12-15 13:25:00,70.33,70.39,70.33,70.38,10728.0,60.4175,60.4691,60.4175,60.4605,10728.0
2016-12-15 13:30:00,70.38,70.4,70.3,70.3,20390.0,60.4605,60.4776,60.3917,60.3917,20390.0
2016-12-15 13:35:00,70.31,70.31,70.2,70.21,9002.0,60.4003,60.4003,60.3058,60.3144,9002.0
2016-12-15 13:40:00,70.2,70.23,70.19,70.22,6661.0,60.3058,60.3316,60.2972,60.323,6661.0
2016-12-15 13:45:00,70.21,70.22,70.16,70.2,8577.0,60.3144,60.323,60.2715,60.3058,8577.0
2016-12-15 13:50:00,70.19,70.22,70.13,70.17,4735.0,60.2972,60.323,60.2457,60.2801,4735.0
2016-12-15 13:55:00,70.18,70.2,70.14,70.14,8553.0,60.2887,60.3058,60.2543,60.2543,8553.0
2016-12-15 14:00:00,70.16,70.2,70.13,70.17,14417.0,60.2715,60.3058,60.2457,60.2801,14417.0
2016-12-15 14:05:00,70.16,70.19,70.14,70.17,16511.0,60.2715,60.2972,60.2543,60.2801,16511.0
2016-12-15 14:10:00,70.17,70.18,70.13,70.14,11547.0,60.2801,60.2887,60.2457,60.2543,11547.0
2016-12-15 14:15:00,70.14,70.18,70.11,70.12,15729.0,60.2543,60.2887,60.2285,60.2371,15729.0
2016-12-15 14:20:00,70.13,70.15,70.12,70.13,6107.0,60.2457,60.2629,60.2371,60.2457,6107.0
2016-12-15 14:25:00,70.12,70.21,70.11,70.19,22432.0,60.2371,60.3144,60.2285,60.2972,22432.0
2016-12-15 14:30:00,70.18,70.2,70.13,70.19,25395.0,60.2887,60.3058,60.2457,60.2972,25395.0
2016-12-15 14:35:00,70.17,70.2,70.12,70.17,15196.0,60.2801,60.3058,60.2371,60.2801,15196.0
2016-12-15 14:40:00,70.16,70.18,70.15,70.18,8723.0,60.2715,60.2887,60.2629,60.2887,8723.0
2016-12-15 14:45:00,70.19,70.2,70.13,70.16,9277.0,60.2972,60.3058,60.2457,60.2715,9277.0
2016-12-15 14:50:00,70.15,70.19,70.13,70.17,9977.0,60.2629,60.2972,60.2457,60.2801,9977.0
2016-12-15 14:55:00,70.17,70.17,70.13,70.14,6875.0,60.2801,60.2801,60.2457,60.2543,6875.0
2016-12-15 15:00:00,70.14,70.17,70.12,70.12,14225.0,60.2543,60.2801,60.2371,60.2371,14225.0
2016-12-15 15:05:00,70.12,70.14,70.08,70.1,16871.0,60.2371,60.2543,60.2028,60.2199,16871.0
2016-12-15 15:10:00,70.09,70.13,70.08,70.1,7154.0,60.2113,60.2457,60.2028,60.2199,7154.0
2016-12-15 15:15:00,70.1,70.13,70.09,70.12,15652.0,60.2199,60.2457,60.2113,60.2371,15652.0
2016-12-15 15:20:00,70.12,70.14,70.09,70.09,19826.0,60.2371,60.2543,60.2113,60.2113,19826.0
2016-12-15 15:25:00,70.1,70.13,70.08,70.08,19135.0,60.2199,60.2457,60.2028,60.2028,19135.0
2016-12-15 15:30:00,70.09,70.14,70.09,70.11,23694.0,60.2113,60.2543,60.2113,60.2285,23694.0
2016-12-15 15:35:00,70.1,70.12,70.07,70.12,18003.0,60.2199,60.2371,60.1942,60.2371,18003.0
2016-12-15 15:40:00,70.13,70.13,70.09,70.11,30165.0,60.2457,60.2457,60.2113,60.2285,30165.0
2016-12-15 15:45:00,70.11,70.12,70.06,70.08,45967.0,60.2285,60.2371,60.1856,60.2028,45967.0
2016-12-15 15:50:00,70.08,70.09,70.05,70.08,193001.0,60.2028,60.2113,60.177,60.2028,193001.0
2016-12-15 15:55:00,70.07,70.14,70.01,70.09,274481.0,60.1942,60.2543,60.1426,60.2113,274481.0
2016-12-16 09:30:00,70.33,70.5,70.33,70.5,488165.0,60.4175,60.5636,60.4175,60.5636,488165.0
2016-12-16 09:35:00,70.54,70.81,70.54,70.78,33532.0,60.5979,60.8299,60.5979,60.8041,33532.0
2016-12-16 09:40:00,70.79,70.81,70.52,70.55,50066.0,60.8127,60.8299,60.5807,60.6065,50066.0
2016-12-16 09:45:00,70.56,70.6,70.44,70.51,29988.0,60.6151,60.6495,60.512,60.5721,29988.0
2016-12-16 09:50:00,70.51,70.56,70.45,70.49,17454.0,60.5721,60.6151,60.5206,60.555,17454.0
2016-12-16 09:55:00,70.47,70.51,70.42,70.44,20351.0,60.5378,60.5721,60.4948,60.512,20351.0
2016-12-16 10:00:00,70.44,70.5,70.42,70.47,19041.0,60.512,60.5636,60.4948,60.5378,19041.0
2016-12-16 10:05:00,70.48,70.48,70.4,70.41,22453.0,60.5464,60.5464,60.4776,60.4862,22453.0
2016-12-16 10:10:00,70.41,70.45,70.36,70.44,24529.0,60.4862,60.5206,60.4433,60.512,24529.0
2016-12-16 10:15:00,70.44,70.53,70.36,70.53,19724.0,60.512,60.5893,60.4433,60.5893,19724.0
2016-12-16 10:20:00,70.52,70.58,70.5,70.57,17009.0,60.5807,60.6323,60.5636,60.6237,17009.0
2016-12-16 10:25:00,70.57,70.58,70.45,70.45,43200.0,60.6237,60.6323,60.5206,60.5206,43200.0
2016-12-16 10:30:00,70.45,70.56,70.44,70.56,15249.0,60.5206,60.6151,60.512,60.6151,15249.0
2016-12-16 10:35:00,70.56,70.64,70.51,70.64,24768.0,60.6151,60.6838,60.5721,60.6838,24768.0
2016-12-16 10:40:00,70.63,70.67,70.59,70.6,15769.0,60.6752,60.7096,60.6409,60.6495,15769.0
2016-12-16 10:45:00,70.59,70.61,70.53,70.57,23844.0,60.6409,60.6581,60.5893,60.6237,23844.0
2016-12-16 10:50:00,70.57,70.6,70.56,70.6,10059.0,60.6237,60.6495,60.6151,60.6495,10059.0
2016-12-16 10:55:00,70.61,70.73,70.6,70.68,20352.0,60.6581,60.7611,60.6495,60.7182,20352.0
2016-12-16 11:00:00,70.68,70.69,70.62,70.62,20103.0,60.7182,60.7268,60.6666,60.6666,20103.0
2016-12-16 11:05:00,70.61,70.62,70.53,70.53,16113.0,60.6581,60.6666,60.5893,60.5893,16113.0
2016-12-16 11:10:00,70.54,70.61,70.53,70.58,15911.0,60.5979,60.6581,60.5893,60.6323,15911.0
2016-12-16 11:15:00,70.58,70.63,70.58,70.61,9324.0,60.6323,60.6752,60.6323,60.6581,9324.0
2016-12-16 11:20:00,70.6,70.62,70.49,70.55,21263.0,60.6495,60.6666,60.555,60.6065,21263.0
2016-12-16 11:25:00,70.55,70.57,70.45,70.46,17690.0,60.6065,60.6237,60.5206,60.5292,17690.0
2016-12-16 11:30:00,70.49,70.54,70.48,70.49,17927.0,60.555,60.5979,60.5464,60.555,17927.0
2016-12-16 11:35:00,70.49,70.53,70.48,70.52,10171.0,60.555,60.5893,60.5464,60.5807,10171.0
2016-12-16 11:40:00,70.52,70.54,70.49,70.51,18623.0,60.5807,60.5979,60.555,60.5721,18623.0
2016-12-16 11:45:00,70.52,70.55,70.49,70.5,15427.0,60.5807,60.6065,60.555,60.5636,15427.0
2016-12-16 11:50:00,70.48,70.56,70.48,70.53,9803.0,60.5464,60.6151,60.5464,60.5893,9803.0
2016-12-16 11:55:00,70.54,70.57,70.48,70.56,9631.0,60.5979,60.6237,60.5464,60.6151,9631.0
2016-12-16 12:00:00,70.56,70.59,70.54,70.57,9624.0,60.6151,60.6409,60.5979,60.6237,9624.0
2016-12-16 12:05:00,70.57,70.58,70.53,70.57,14484.0,60.6237,60.6323,60.5893,60.6237,14484.0
2016-12-16 12:10:00,70.57,70.58,70.54,70.55,11989.0,60.6237,60.6323,60.5979,60.6065,11989.0
2016-12-16 12:15:00,70.55,70.58,70.47,70.48,14081.0,60.6065,60.6323,60.5378,60.5464,14081.0
2016-12-16 12:20:00,70.48,70.49,70.43,70.45,9698.0,60.5464,60.555,60.5034,60.5206,9698.0
2016-12-16 12:25:00,70.45,70.52,70.45,70.52,7480.0,60.5206,60.5807,60.5206,60.5807,7480.0
2016-12-16 12:30:00,70.51,70.53,70.46,70.53,8693.0,60.5721,60.5893,60.5292,60.5893,8693.0
2016-12-16 12:35:00,70.53,70.53,70.47,70.5,28999.0,60.5893,60.5893,60.5378,60.5636,28999.0
2016-12-16 12:40:00,70.5,70.51,70.47,70.48,15788.0,60.5636,60.5721,60.5378,60.5464,15788.0
2016-12-16 12:45:00,70.49,70.49,70.38,70.38,14616.0,60.555,60.555,60.4605,60.4605,14616.0
2016-12-16 12:50:00,70.38,70.39,70.31,70.39,12273.0,60.4605,60.4691,60.4003,60.4691,12273.0
2016-12-16 12:55:00,70.39,70.43,70.37,70.39,8123.0,60.4691,60.5034,60.4519,60.4691,8123.0
2016-12-16 13:00:00,70.4,70.4,70.28,70.3,7616.0,60.4776,60.4776,60.3746,60.3917,7616.0
2016-12-16 13:05:00,70.31,70.33,70.3,70.32,11264.0,60.4003,60.4175,60.3917,60.4089,11264.0
2016-12-16 13:10:00,70.32,70.34,70.31,70.33,9300.0,60.4089,60.4261,60.4003,60.4175,9300.0
2016-12-16 13:15:00,70.33,70.35,70.29,70.33,10560.0,60.4175,60.4347,60.3832,60.4175,10560.0
2016-12-16 13:20:00,70.32,70.38,70.32,70.38,8214.0,60.4089,60.4605,60.4089,60.4605,8214.0
2016-12-16 13:25:00,70.37,70.4,70.36,70.4,7850.0,60.4519,60.4776,60.4433,60.4776,7850.0
2016-12-16 13:30:00,70.39,70.39,70.3,70.3,11222.0,60.4691,60.4691,60.3917,60.3917,11222.0
2016-12-16 13:35:00,70.3,70.37,70.3,70.33,68881.0,60.3917,60.4519,60.3917,60.4175,68881.0
2016-12-16 13:40:00,70.32,70.38,70.32,70.37,8340.0,60.4089,60.4605,60.4089,60.4519,8340.0
2016-12-16 13:45:00,70.36,70.37,70.31,70.31,8530.0,60.4433,60.4519,60.4003,60.4003,8530.0
2016-12-16 13:50:00,70.3,70.35,70.26,70.28,14760.0,60.3917,60.4347,60.3574,60.3746,14760.0
2016-12-16 13:55:00,70.28,70.3,70.24,70.24,10355.0,60.3746,60.3917,60.3402,60.3402,10355.0
2016-12-16 14:00:00,70.23,70.27,70.23,70.23,7012.0,60.3316,60.366,60.3316,60.3316,7012.0
2016-12-16 14:05:00,70.23,70.28,70.21,70.24,12242.0,60.3316,60.3746,60.3144,60.3402,12242.0
2016-12-16 14:10:00,70.25,70.29,70.23,70.26,7686.0,60.3488,60.3832,60.3316,60.3574,7686.0
2016-12-16 14:15:00,70.26,70.26,70.18,70.18,9659.0,60.3574,60.3574,60.2887,60.2887,9659.0
2016-12-16 14:20:00,70.18,70.21,70.18,70.18,12000.0,60.2887,60.3144,60.2887,60.2887,12000.0
2016-12-16 14:25:00,70.18,70.22,70.14,70.16,24471.0,60.2887,60.323,60.2543,60.2715,24471.0
2016-12-16 14:30:00,70.17,70.19,70.16,70.17,10455.0,60.2801,60.2972,60.2715,60.2801,10455.0
2016-12-16 14:35:00,70.16,70.2,70.14,70.14,16391.0,60.2715,60.3058,60.2543,60.2543,16391.0
2016-12-16 14:40:00,70.15,70.16,70.12,70.13,22350.0,60.2629,60.2715,60.2371,60.2457,22350.0
2016-12-16 14:45:00,70.13,70.17,70.11,70.17,22656.0,60.2457,60.2801,60.2285,60.2801,22656.0
2016-12-16 14:50:00,70.18,70.18,70.11,70.13,14838.0,60.2887,60.2887,60.2285,60.2457,14838.0
2016-12-16 14:55:00,70.13,70.19,70.12,70.19,11270.0,60.2457,60.2972,60.2371,60.2972,11270.0
2016-12-16 15:00:00,70.2,70.2,70.15,70.17,32162.0,60.3058,60.3058,60.2629,60.2801,32162.0
2016-12-16 15:05:00,70.17,70.18,70.1,70.11,16912.0,60.2801,60.2887,60.2199,60.2285,16912.0
2016-12-16 15:10:00,70.11,70.13,70.07,70.08,21936.0,60.2285,60.2457,60.1942,60.2028,21936.0
2016-12-16 15:15:00,70.09,70.11,70.07,70.07,18536.0,60.2113,60.2285,60.1942,60.1942,18536.0
2016-12-16 15:20:00,70.07,70.1,70.04,70.09,19133.0,60.1942,60.2199,60.1684,60.2113,19133.0
2016-12-16 15:25:00,70.09,70.13,70.07,70.11,22097.0,60.2113,60.2457,60.1942,60.2285,22097.0
2016-12-16 15:30:00,70.12,70.13,70.06,70.06,26921.0,60.2371,60.2457,60.1856,60.1856,26921.0
2016-12-16 15:35:00,70.06,70.1,70.06,70.09,23961.0,60.1856,60.2199,60.1856,60.2113,23961.0
2016-12-16 15:40:00,70.09,70.09,70.02,70.02,56175.0,60.2113,60.2113,60.1512,60.1512,56175.0
2016-12-16 15:45:00,70.02,70.15,70.0,70.11,61961.0,60.1512,60.2629,60.134,60.2285,61961.0
2016-12-16 15:50:00,70.12,70.16,70.1,70.11,98387.0,60.2371,60.2715,60.2199,60.2285,98387.0
2016-12-16 15:55:00,70.11,70.13,70.04,70.09,211478.0,60.2285,60.2457,60.1684,60.2113,211478.0
2016-12-19 09:30:00,70.74,71.01,70.66,70.72,104552.0,60.7697,61.0017,60.701,60.7525,104552.0
2016-12-19 09:35:00,70.69,70.79,70.69,70.73,48955.0,60.7268,60.8127,60.7268,60.7611,48955.0
2016-12-19 09:40:00,70.73,71.06,70.66,70.95,63729.0,60.7611,61.0446,60.701,60.9501,63729.0
2016-12-19 09:45:00,70.99,71.08,70.95,70.97,33465.0,60.9845,61.0618,60.9501,60.9673,33465.0
2016-12-19 09:50:00,70.97,71.02,70.94,71.02,21975.0,60.9673,61.0103,60.9415,61.0103,21975.0
2016-12-19 09:55:00,71.02,71.06,70.87,70.9,26243.0,61.0103,61.0446,60.8814,60.9072,26243.0
2016-12-19 10:00:00,70.9,70.93,70.85,70.91,27566.0,60.9072,60.9329,60.8642,60.9158,27566.0
2016-12-19 10:05:00,70.91,70.95,70.9,70.9,17645.0,60.9158,60.9501,60.9072,60.9072,17645.0
2016-12-19 10:10:00,70.89,70.89,70.84,70.85,10732.0,60.8986,60.8986,60.8556,60.8642,10732.0
2016-12-19 10:15:00,70.86,70.87,70.79,70.85,29660.0,60.8728,60.8814,60.8127,60.8642,29660.0
2016-12-19 10:20:00,70.84,70.89,70.75,70.76,20528.0,60.8556,60.8986,60.7783,60.7869,20528.0
2016-12-19 10:25:00,70.75,70.77,70.71,70.73,24030.0,60.7783,60.7955,60.744,60.7611,24030.0
2016-12-19 10:30:00,70.73,70.8,70.71,70.78,16168.0,60.7611,60.8213,60.744,60.8041,16168.0
2016-12-19 10:35:00,70.77,70.8,70.72,70.77,20367.0,60.7955,60.8213,60.7525,60.7955,20367.0
2016-12-19 10:40:00,70.77,70.88,70.77,70.83,20507.0,60.7955,60.89,60.7955,60.847,20507.0
2016-12-19 10:45:00,70.83,70.9,70.8,70.87,13460.0,60.847,60.9072,60.8213,60.8814,13460.0
2016-12-19 10:50:00,70.88,70.94,70.86,70.94,14279.0,60.89,60.9415,60.8728,60.9415,14279.0
2016-12-19 10:55:00,70.95,70.97,70.91,70.95,10706.0,60.9501,60.9673,60.9158,60.9501,10706.0
2016-12-19 11:00:00,70.96,70.99,70.91,70.91,13804.0,60.9587,60.9845,60.9158,60.9158,13804.0
2016-12-19 11:05:00,70.91,71.0,70.9,71.0,15937.0,60.9158,60.9931,60.9072,60.9931,15937.0
2016-12-19 11:10:00,71.0,71.02,70.96,70.98,22284.0,60.9931,61.0103,60.9587,60.9759,22284.0
2016-12-19 11:15:00,70.97,71.14,70.96,71.11,54658.0,60.9673,61.1134,60.9587,61.0876,54658.0
2016-12-19 11:20:00,71.14,71.2,71.12,71.18,17904.0,61.1134,61.1649,61.0962,61.1477,17904.0
2016-12-19 11:25:00,71.19,71.21,71.15,71.18,14817.0,61.1563,61.1735,61.1219,61.1477,14817.0
2016-12-19 11:30:00,71.18,71.19,71.15,71.17,60720.0,61.1477,61.1563,61.1219,61.1391,60720.0
2016-12-19 11:35:00,71.16,71.2,71.15,71.18,13798.0,61.1305,61.1649,61.1219,61.1477,13798.0
2016-12-19 11:40:00,71.17,71.2,71.15,71.19,17118.0,61.1391,61.1649,61.1219,61.1563,17118.0
2016-12-19 11:45:00,71.18,71.21,71.17,71.18,11479.0,61.1477,61.1735,61.1391,61.1477,11479.0
2016-12-19 11:50:00,71.18,71.21,71.16,71.21,41501.0,61.1477,61.1735,61.1305,61.1735,41501.0
2016-12-19 11:55:00,71.21,71.26,71.19,71.25,25280.0,61.1735,61.2164,61.1563,61.2078,25280.0
2016-12-19 12:00:00,71.25,71.27,71.23,71.26,14629.0,61.2078,61.225,61.1907,61.2164,14629.0
2016-12-19 12:05:00,71.26,71.29,71.25,71.27,18266.0,61.2164,61.2422,61.2078,61.225,18266.0
2016-12-19 12:10:00,71.27,71.28,71.23,71.23,17521.0,61.225,61.2336,61.1907,61.1907,17521.0
2016-12-19 12:15:00,71.24,71.3,71.22,71.28,18896.0,61.1993,61.2508,61.1821,61.2336,18896.0
2016-12-19 12:20:00,71.29,71.32,71.27,71.28,9714.0,61.2422,61.268,61.225,61.2336,9714.0
2016-12-19 12:25:00,71.3,71.32,71.26,71.31,11348.0,61.2508,61.268,61.2164,61.2594,11348.0
2016-12-19 12:30:00,71.32,71.36,71.31,71.35,9163.0,61.268,61.3023,61.2594,61.2938,9163.0
2016-12-19 12:35:00,71.35,71.35,71.31,71.31,10325.0,61.2938,61.2938,61.2594,61.2594,10325.0
2016-12-19 12:40:00,71.31,71.31,71.23,71.27,11224.0,61.2594,61.2594,61.1907,61.225,11224.0
2016-12-19 12:45:00,71.27,71.3,71.24,71.26,9547.0,61.225,61.2508,61.1993,61.2164,9547.0
2016-12-19 12:50:00,71.26,71.26,71.23,71.23,7558.0,61.2164,61.2164,61.1907,61.1907,7558.0
2016-12-19 12:55:00,71.23,71.32,71.22,71.32,8454.0,61.1907,61.268,61.1821,61.268,8454.0
2016-12-19 13:00:00,71.32,71.32,71.29,71.31,10199.0,61.268,61.268,61.2422,61.2594,10199.0
2016-12-19 13:05:00,71.3,71.33,71.29,71.31,13409.0,61.2508,61.2766,61.2422,61.2594,13409.0
2016-12-19 13:10:00,71.31,71.35,71.27,71.31,24487.0,61.2594,61.2938,61.225,61.2594,24487.0
2016-12-19 13:15:00,71.3,71.31,71.26,71.27,16441.0,61.2508,61.2594,61.2164,61.225,16441.0
2016-12-19 13:20:00,71.27,71.31,71.25,71.29,11346.0,61.225,61.2594,61.2078,61.2422,11346.0
2016-12-19 13:25:00,71.3,71.32,71.28,71.31,9805.0,61.2508,61.268,61.2336,61.2594,9805.0
2016-12-19 13:30:00,71.32,71.32,71.24,71.24,11296.0,61.268,61.268,61.1993,61.1993,11296.0
2016-12-19 13:35:00,71.25,71.25,71.22,71.24,12656.0,61.2078,61.2078,61.1821,61.1993,12656.0
2016-12-19 13:40:00,71.24,71.28,71.23,71.27,12348.0,61.1993,61.2336,61.1907,61.225,12348.0
2016-12-19 13:45:00,71.28,71.33,71.27,71.32,10069.0,61.2336,61.2766,61.225,61.268,10069.0
2016-12-19 13:50:00,71.32,71.35,71.3,71.34,12142.0,61.268,61.2938,61.2508,61.2852,12142.0
2016-12-19 13:55:00,71.34,71.35,71.29,71.32,18528.0,61.2852,61.2938,61.2422,61.268,18528.0
2016-12-19 14:00:00,71.31,71.32,71.27,71.29,10658.0,61.2594,61.268,61.225,61.2422,10658.0
2016-12-19 14:05:00,71.29,71.3,71.25,71.26,15514.0,61.2422,61.2508,61.2078,61.2164,15514.0
2016-12-19 14:10:00,71.27,71.32,71.26,71.28,14223.0,61.225,61.268,61.2164,61.2336,14223.0
2016-12-19 14:15:00,71.28,71.29,71.25,71.28,8502.0,61.2336,61.2422,61.2078,61.2336,8502.0
2016-12-19 14:20:00,71.29,71.3,71.26,71.3,10346.0,61.2422,61.2508,61.2164,61.2508,10346.0
2016-12-19 14:25:00,71.3,71.31,71.27,71.27,18418.0,61.2508,61.2594,61.225,61.225,18418.0
2016-12-19 14:30:00,71.28,71.28,71.2,71.2,20272.0,61.2336,61.2336,61.1649,61.1649,20272.0
2016-12-19 14:35:00,71.2,71.27,71.19,71.24,11561.0,61.1649,61.225,61.1563,61.1993,11561.0
2016-12-19 14:40:00,71.24,71.28,71.22,71.26,8234.0,61.1993,61.2336,61.1821,61.2164,8234.0
2016-12-19 14:45:00,71.26,71.28,71.24,71.26,9386.0,61.2164,61.2336,61.1993,61.2164,9386.0
2016-12-19 14:50:00,71.27,71.28,71.26,71.27,5515.0,61.225,61.2336,61.2164,61.225,5515.0
2016-12-19 14:55:00,71.26,71.29,71.26,71.27,16151.0,61.2164,61.2422,61.2164,61.225,16151.0
2016-12-19 15:00:00,71.27,71.32,71.26,71.32,17160.0,61.225,61.268,61.2164,61.268,17160.0
2016-12-19 15:05:00,71.32,71.32,71.28,71.3,17836.0,61.268,61.268,61.2336,61.2508,17836.0
2016-12-19 15:10:00,71.29,71.3,71.26,71.27,13171.0,61.2422,61.2508,61.2164,61.225,13171.0
2016-12-19 15:15:00,71.28,71.28,71.19,71.2,22076.0,61.2336,61.2336,61.1563,61.1649,22076.0
2016-12-19 15:20:00,71.19,71.2,71.15,71.18,20187.0,61.1563,61.1649,61.1219,61.1477,20187.0
2016-12-19 15:25:00,71.18,71.22,71.17,71.22,17878.0,61.1477,61.1821,61.1391,61.1821,17878.0
2016-12-19 15:30:00,71.22,71.23,71.2,71.2,20773.0,61.1821,61.1907,61.1649,61.1649,20773.0
2016-12-19 15:35:00,71.2,71.2,71.17,71.18,19959.0,61.1649,61.1649,61.1391,61.1477,19959.0
2016-12-19 15:40:00,71.17,71.2,71.15,71.16,23483.0,61.1391,61.1649,61.1219,61.1305,23483.0
2016-12-19 15:45:00,71.16,71.17,71.08,71.09,41425.0,61.1305,61.1391,61.0618,61.0704,41425.0
2016-12-19 15:50:00,71.1,71.12,71.08,71.08,51794.0,61.079,61.0962,61.0618,61.0618,51794.0
2016-12-19 15:55:00,71.09,71.1,71.07,71.09,169581.0,61.0704,61.079,61.0532,61.0704,169581.0
2016-12-20 09:30:00,71.25,71.78,71.25,71.66,59897.0,61.2078,61.6631,61.2078,61.5601,59897.0
2016-12-20 09:35:00,71.75,71.75,71.33,71.37,21784.0,61.6374,61.6374,61.2766,61.3109,21784.0
2016-12-20 09:40:00,71.37,71.4,71.22,71.33,14622.0,61.3109,61.3367,61.1821,61.2766,14622.0
2016-12-20 09:45:00,71.35,71.36,71.31,71.33,14493.0,61.2938,61.3023,61.2594,61.2766,14493.0
2016-12-20 09:50:00,71.33,71.35,71.23,71.28,11826.0,61.2766,61.2938,61.1907,61.2336,11826.0
2016-12-20 09:55:00,71.29,71.32,71.24,71.27,15554.0,61.2422,61.268,61.1993,61.225,15554.0
2016-12-20 10:00:00,71.28,71.33,71.26,71.27,11026.0,61.2336,61.2766,61.2164,61.225,11026.0
2016-12-20 10:05:00,71.27,71.38,71.27,71.31,15394.0,61.225,61.3195,61.225,61.2594,15394.0
2016-12-20 10:10:00,71.3,71.35,71.22,71.22,11173.0,61.2508,61.2938,61.1821,61.1821,11173.0
2016-12-20 10:15:00,71.23,71.27,71.21,71.23,11139.0,61.1907,61.225,61.1735,61.1907,11139.0
2016-12-20 10:20:00,71.23,71.25,71.16,71.25,15115.0,61.1907,61.2078,61.1305,61.2078,15115.0
2016-12-20 10:25:00,71.25,71.32,71.24,71.32,8318.0,61.2078,61.268,61.1993,61.268,8318.0
2016-12-20 10:30:00,71.33,71.35,71.26,71.34,12365.0,61.2766,61.2938,61.2164,61.2852,12365.0
2016-12-20 10:35:00,71.34,71.35,71.28,71.31,6482.0,61.2852,61.2938,61.2336,61.2594,6482.0
2016-12-20 10:40:00,71.31,71.37,71.31,71.33,14659.0,61.2594,61.3109,61.2594,61.2766,14659.0
2016-12-20 10:45:00,71.32,71.35,71.27,71.34,9534.0,61.268,61.2938,61.225,61.2852,9534.0
2016-12-20 10:50:00,71.34,71.41,71.32,71.39,7776.0,61.2852,61.3453,61.268,61.3281,7776.0
2016-12-20 10:55:00,71.39,71.45,71.38,71.44,14596.0,61.3281,61.3797,61.3195,61.3711,14596.0
2016-12-20 11:00:00,71.46,71.47,71.4,71.42,17307.0,61.3883,61.3968,61.3367,61.3539,17307.0
2016-12-20 11:05:00,71.43,71.43,71.37,71.39,11660.0,61.3625,61.3625,61.3109,61.3281,11660.0
2016-12-20 11:10:00,71.39,71.45,71.38,71.41,17071.0,61.3281,61.3797,61.3195,61.3453,17071.0
2016-12-20 11:15:00,71.41,71.47,71.38,71.44,24847.0,61.3453,61.3968,61.3195,61.3711,24847.0
2016-12-20 11:20:00,71.44,71.47,71.4,71.46,11992.0,61.3711,61.3968,61.3367,61.3883,11992.0
2016-12-20 11:25:00,71.46,71.47,71.41,71.44,8720.0,61.3883,61.3968,61.3453,61.3711,8720.0
2016-12-20 11:30:00,71.44,71.46,71.41,71.41,11511.0,61.3711,61.3883,61.3453,61.3453,11511.0
2016-12-20 11:35:00,71.4,71.41,71.37,71.38,10958.0,61.3367,61.3453,61.3109,61.3195,10958.0
2016-12-20 11:40:00,71.38,71.45,71.38,71.43,8323.0,61.3195,61.3797,61.3195,61.3625,8323.0
2016-12-20 11:45:00,71.44,71.44,71.38,71.38,17474.0,61.3711,61.3711,61.3195,61.3195,17474.0
2016-12-20 11:50:00,71.37,71.38,71.33,71.34,7821.0,61.3109,61.3195,61.2766,61.2852,7821.0
2016-12-20 11:55:00,71.35,71.37,71.31,71.34,11781.0,61.2938,61.3109,61.2594,61.2852,11781.0
2016-12-20 12:00:00,71.35,71.37,71.34,71.37,6540.0,61.2938,61.3109,61.2852,61.3109,6540.0
2016-12-20 12:05:00,71.37,71.42,71.36,71.42,11535.0,61.3109,61.3539,61.3023,61.3539,11535.0
2016-12-20 12:10:00,71.41,71.46,71.39,71.44,23909.0,61.3453,61.3883,61.3281,61.3711,23909.0
2016-12-20 12:15:00,71.44,71.45,71.4,71.43,11781.0,61.3711,61.3797,61.3367,61.3625,11781.0
2016-12-20 12:20:00,71.44,71.45,71.4,71.4,7473.0,61.3711,61.3797,61.3367,61.3367,7473.0
2016-12-20 12:25:00,71.42,71.42,71.38,71.4,4395.0,61.3539,61.3539,61.3195,61.3367,4395.0
2016-12-20 12:30:00,71.39,71.41,71.36,71.41,8377.0,61.3281,61.3453,61.3023,61.3453,8377.0
2016-12-20 12:35:00,71.4,71.41,71.35,71.36,7196.0,61.3367,61.3453,61.2938,61.3023,7196.0
2016-12-20 12:40:00,71.36,71.39,71.35,71.39,7201.0,61.3023,61.3281,61.2938,61.3281,7201.0
2016-12-20 12:45:00,71.39,71.41,71.38,71.38,6456.0,61.3281,61.3453,61.3195,61.3195,6456.0
2016-12-20 12:50:00,71.37,71.42,71.36,71.42,4078.0,61.3109,61.3539,61.3023,61.3539,4078.0
2016-12-20 12:55:00,71.41,71.44,71.4,71.4,6500.0,61.3453,61.3711,61.3367,61.3367,6500.0
2016-12-20 13:00:00,71.4,71.42,71.38,71.41,6281.0,61.3367,61.3539,61.3195,61.3453,6281.0
2016-12-20 13:05:00,71.4,71.41,71.39,71.41,3800.0,61.3367,61.3453,61.3281,61.3453,3800.0
2016-12-20 13:10:00,71.4,71.41,71.38,71.4,7778.0,61.3367,61.3453,61.3195,61.3367,7778.0
2016-12-20 13:15:00,71.39,71.41,71.38,71.39,5125.0,61.3281,61.3453,61.3195,61.3281,5125.0
2016-12-20 13:20:00,71.39,71.44,71.38,71.44,4746.0,61.3281,61.3711,61.3195,61.3711,4746.0
2016-12-20 13:25:00,71.44,71.45,71.4,71.4,13041.0,61.3711,61.3797,61.3367,61.3367,13041.0
2016-12-20 13:30:00,71.41,71.44,71.39,71.4,6920.0,61.3453,61.3711,61.3281,61.3367,6920.0
2016-12-20 13:35:00,71.4,71.4,71.35,71.37,7096.0,61.3367,61.3367,61.2938,61.3109,7096.0
2016-12-20 13:40:00,71.37,71.37,71.34,71.36,10501.0,61.3109,61.3109,61.2852,61.3023,10501.0
2016-12-20 13:45:00,71.37,71.42,71.35,71.4,12402.0,61.3109,61.3539,61.2938,61.3367,12402.0
2016-12-20 13:50:00,71.4,71.43,71.39,71.4,31347.0,61.3367,61.3625,61.3281,61.3367,31347.0
2016-12-20 13:55:00,71.39,71.4,71.38,71.4,2448.0,61.3281,61.3367,61.3195,61.3367,2448.0
2016-12-20 14:00:00,71.39,71.41,71.38,71.38,11975.0,61.3281,61.3453,61.3195,61.3195,11975.0
2016-12-20 14:05:00,71.37,71.38,71.32,71.35,11772.0,61.3109,61.3195,61.268,61.2938,11772.0
2016-12-20 14:10:00,71.34,71.36,71.34,71.34,4962.0,61.2852,61.3023,61.2852,61.2852,4962.0
2016-12-20 14:15:00,71.34,71.35,71.29,71.31,13149.0,61.2852,61.2938,61.2422,61.2594,13149.0
2016-12-20 14:20:00,71.31,71.33,71.29,71.3,15236.0,61.2594,61.2766,61.2422,61.2508,15236.0
2016-12-20 14:25:00,71.29,71.31,71.27,71.28,15998.0,61.2422,61.2594,61.225,61.2336,15998.0
2016-12-20 14:30:00,71.27,71.3,71.2,71.21,23406.0,61.225,61.2508,61.1649,61.1735,23406.0
2016-12-20 14:35:00,71.21,71.23,71.19,71.21,18538.0,61.1735,61.1907,61.1563,61.1735,18538.0
2016-12-20 14:40:00,71.21,71.22,71.19,71.2,13904.0,61.1735,61.1821,61.1563,61.1649,13904.0
2016-12-20 14:45:00,71.2,71.26,71.2,71.2,21274.0,61.1649,61.2164,61.1649,61.1649,21274.0
2016-12-20 14:50:00,71.19,71.24,71.18,71.22,9684.0,61.1563,61.1993,61.1477,61.1821,9684.0
2016-12-20 14:55:00,71.21,71.22,71.18,71.22,9764.0,61.1735,61.1821,61.1477,61.1821,9764.0
2016-12-20 15:00:00,71.22,71.23,71.18,71.18,7092.0,61.1821,61.1907,61.1477,61.1477,7092.0
2016-12-20 15:05:00,71.19,71.22,71.16,71.22,10245.0,61.1563,61.1821,61.1305,61.1821,10245.0
2016-12-20 15:10:00,71.22,71.23,71.19,71.22,7929.0,61.1821,61.1907,61.1563,61.1821,7929.0
2016-12-20 15:15:00,71.23,71.25,71.21,71.22,16157.0,61.1907,61.2078,61.1735,61.1821,16157.0
2016-12-20 15:20:00,71.23,71.23,71.16,71.16,10408.0,61.1907,61.1907,61.1305,61.1305,10408.0
2016-12-20 15:25:00,71.17,71.24,71.15,71.23,21113.0,61.1391,61.1993,61.1219,61.1907,21113.0
2016-12-20 15:30:00,71.23,71.23,71.16,71.17,31634.0,61.1907,61.1907,61.1305,61.1391,31634.0
2016-12-20 15:35:00,71.17,71.2,71.16,71.18,23032.0,61.1391,61.1649,61.1305,61.1477,23032.0
2016-12-20 15:40:00,71.17,71.19,71.14,71.16,15865.0,61.1391,61.1563,61.1134,61.1305,15865.0
2016-12-20 15:45:00,71.15,71.17,71.13,71.14,27782.0,61.1219,61.1391,61.1048,61.1134,27782.0
2016-12-20 15:50:00,71.14,71.17,71.1,71.17,55527.0,61.1134,61.1391,61.079,61.1391,55527.0
2016-12-20 15:55:00,71.16,71.17,71.11,71.14,121212.0,61.1305,61.1391,61.0876,61.1134,121212.0
2016-12-21 09:30:00,71.1,71.21,71.0,71.15,40026.0,61.079,61.1735,60.9931,61.1219,40026.0
2016-12-21 09:35:00,71.19,71.35,71.19,71.25,13374.0,61.1563,61.2938,61.1563,61.2078,13374.0
2016-12-21 09:40:00,71.23,71.26,71.16,71.22,10025.0,61.1907,61.2164,61.1305,61.1821,10025.0
2016-12-21 09:45:00,71.2,71.26,71.2,71.25,2994.0,61.1649,61.2164,61.1649,61.2078,2994.0
2016-12-21 09:50:00,71.28,71.31,71.26,71.3,5843.0,61.2336,61.2594,61.2164,61.2508,5843.0
2016-12-21 09:55:00,71.29,71.3,71.2,71.24,10677.0,61.2422,61.2508,61.1649,61.1993,10677.0
2016-12-21 10:00:00,71.26,71.28,71.15,71.15,11221.0,61.2164,61.2336,61.1219,61.1219,11221.0
2016-12-21 10:05:00,71.15,71.18,71.07,71.09,11990.0,61.1219,61.1477,61.0532,61.0704,11990.0
2016-12-21 10:10:00,71.1,71.1,71.04,71.07,11872.0,61.079,61.079,61.0274,61.0532,11872.0
2016-12-21 10:15:00,71.05,71.12,71.03,71.11,10172.0,61.036,61.0962,61.0189,61.0876,10172.0
2016-12-21 10:20:00,71.11,71.13,71.07,71.11,11457.0,61.0876,61.1048,61.0532,61.0876,11457.0
2016-12-21 10:25:00,71.11,71.13,71.07,71.07,8466.0,61.0876,61.1048,61.0532,61.0532,8466.0
2016-12-21 10:30:00,71.08,71.1,71.07,71.08,5494.0,61.0618,61.079,61.0532,61.0618,5494.0
2016-12-21 10:35:00,71.09,71.12,71.09,71.11,8921.0,61.0704,61.0962,61.0704,61.0876,8921.0
2016-12-21 10:40:00,71.11,71.2,71.11,71.18,8564.0,61.0876,61.1649,61.0876,61.1477,8564.0
2016-12-21 10:45:00,71.18,71.22,71.18,71.22,6736.0,61.1477,61.1821,61.1477,61.1821,6736.0
2016-12-21 10:50:00,71.21,71.21,71.17,71.19,9057.0,61.1735,61.1735,61.1391,61.1563,9057.0
2016-12-21 10:55:00,71.2,71.21,71.16,71.16,6907.0,61.1649,61.1735,61.1305,61.1305,6907.0
2016-12-21 11:00:00,71.17,71.17,71.11,71.15,6148.0,61.1391,61.1391,61.0876,61.1219,6148.0
2016-12-21 11:05:00,71.15,71.15,71.11,71.12,9112.0,61.1219,61.1219,61.0876,61.0962,9112.0
2016-12-21 11:10:00,71.12,71.14,71.11,71.11,11508.0,61.0962,61.1134,61.0876,61.0876,11508.0
2016-12-21 11:15:00,71.12,71.13,71.1,71.11,8031.0,61.0962,61.1048,61.079,61.0876,8031.0
2016-12-21 11:20:00,71.11,71.11,71.06,71.08,9417.0,61.0876,61.0876,61.0446,61.0618,9417.0
2016-12-21 11:25:00,71.09,71.12,71.08,71.09,7580.0,61.0704,61.0962,61.0618,61.0704,7580.0
2016-12-21 11:30:00,71.09,71.11,71.02,71.02,8861.0,61.0704,61.0876,61.0103,61.0103,8861.0
2016-12-21 11:35:00,71.03,71.06,71.0,71.05,6860.0,61.0189,61.0446,60.9931,61.036,6860.0
2016-12-21 11:40:00,71.03,71.05,70.91,70.95,14596.0,61.0189,61.036,60.9158,60.9501,14596.0
2016-12-21 11:45:00,70.95,70.95,70.92,70.92,5192.0,60.9501,60.9501,60.9244,60.9244,5192.0
2016-12-21 11:50:00,70.93,70.96,70.92,70.96,9576.0,60.9329,60.9587,60.9244,60.9587,9576.0
2016-12-21 11:55:00,70.96,70.97,70.92,70.93,8893.0,60.9587,60.9673,60.9244,60.9329,8893.0
2016-12-21 12:00:00,70.94,71.02,70.94,71.01,8228.0,60.9415,61.0103,60.9415,61.0017,8228.0
2016-12-21 12:05:00,71.0,71.01,70.99,71.0,7021.0,60.9931,61.0017,60.9845,60.9931,7021.0
2016-12-21 12:10:00,71.0,71.01,70.99,71.0,11752.0,60.9931,61.0017,60.9845,60.9931,11752.0
2016-12-21 12:15:00,71.0,71.04,71.0,71.04,6023.0,60.9931,61.0274,60.9931,61.0274,6023.0
2016-12-21 12:20:00,71.04,71.04,70.99,70.99,4798.0,61.0274,61.0274,60.9845,60.9845,4798.0
2016-12-21 12:25:00,71.0,71.03,70.98,70.99,8415.0,60.9931,61.0189,60.9759,60.9845,8415.0
2016-12-21 12:30:00,71.0,71.0,70.95,70.95,6841.0,60.9931,60.9931,60.9501,60.9501,6841.0
2016-12-21 12:35:00,70.94,71.02,70.94,71.02,48582.0,60.9415,61.0103,60.9415,61.0103,48582.0
2016-12-21 12:40:00,71.02,71.04,71.0,71.0,9173.0,61.0103,61.0274,60.9931,60.9931,9173.0
2016-12-21 12:45:00,71.01,71.06,71.0,71.03,7906.0,61.0017,61.0446,60.9931,61.0189,7906.0
2016-12-21 12:50:00,71.03,71.04,71.0,71.02,5943.0,61.0189,61.0274,60.9931,61.0103,5943.0
2016-12-21 12:55:00,71.02,71.03,71.0,71.03,4619.0,61.0103,61.0189,60.9931,61.0189,4619.0
2016-12-21 13:00:00,71.03,71.05,71.02,71.03,9498.0,61.0189,61.036,61.0103,61.0189,9498.0
2016-12-21 13:05:00,71.02,71.05,71.02,71.04,6772.0,61.0103,61.036,61.0103,61.0274,6772.0
2016-12-21 13:10:00,71.04,71.04,70.99,70.99,8532.0,61.0274,61.0274,60.9845,60.9845,8532.0
2016-12-21 13:15:00,71.0,71.0,70.98,70.99,6313.0,60.9931,60.9931,60.9759,60.9845,6313.0
2016-12-21 13:20:00,71.0,71.01,70.98,70.98,4227.0,60.9931,61.0017,60.9759,60.9759,4227.0
2016-12-21 13:25:00,70.98,70.99,70.97,70.98,7492.0,60.9759,60.9845,60.9673,60.9759,7492.0
2016-12-21 13:30:00,70.97,70.99,70.96,70.96,5343.0,60.9673,60.9845,60.9587,60.9587,5343.0
2016-12-21 13:35:00,70.96,70.98,70.93,70.97,13200.0,60.9587,60.9759,60.9329,60.9673,13200.0
2016-12-21 13:40:00,70.97,70.98,70.94,70.96,9080.0,60.9673,60.9759,60.9415,60.9587,9080.0
2016-12-21 13:45:00,70.97,71.03,70.95,71.02,64336.0,60.9673,61.0189,60.9501,61.0103,64336.0
2016-12-21 13:50:00,71.02,71.04,70.99,71.03,7700.0,61.0103,61.0274,60.9845,61.0189,7700.0
2016-12-21 13:55:00,71.02,71.03,70.98,71.01,6867.0,61.0103,61.0189,60.9759,61.0017,6867.0
2016-12-21 14:00:00,71.0,71.0,70.95,70.96,9534.0,60.9931,60.9931,60.9501,60.9587,9534.0
2016-12-21 14:05:00,70.95,71.01,70.93,70.98,10587.0,60.9501,61.0017,60.9329,60.9759,10587.0
2016-12-21 14:10:00,70.98,71.0,70.97,70.99,5955.0,60.9759,60.9931,60.9673,60.9845,5955.0
2016-12-21 14:15:00,70.99,71.01,70.98,71.0,10050.0,60.9845,61.0017,60.9759,60.9931,10050.0
2016-12-21 14:20:00,70.99,71.0,70.96,70.99,6160.0,60.9845,60.9931,60.9587,60.9845,6160.0
2016-12-21 14:25:00,70.99,71.02,70.96,70.96,10575.0,60.9845,61.0103,60.9587,60.9587,10575.0
2016-12-21 14:30:00,70.97,71.01,70.97,71.0,7791.0,60.9673,61.0017,60.9673,60.9931,7791.0
2016-12-21 14:35:00,70.99,71.0,70.94,70.95,7292.0,60.9845,60.9931,60.9415,60.9501,7292.0
2016-12-21 14:40:00,70.95,70.96,70.94,70.94,5816.0,60.9501,60.9587,60.9415,60.9415,5816.0
2016-12-21 14:45:00,70.95,70.96,70.93,70.96,7282.0,60.9501,60.9587,60.9329,60.9587,7282.0
2016-12-21 14:50:00,70.95,70.97,70.95,70.95,17589.0,60.9501,60.9673,60.9501,60.9501,17589.0
2016-12-21 14:55:00,70.94,70.95,70.91,70.93,9047.0,60.9415,60.9501,60.9158,60.9329,9047.0
2016-12-21 15:00:00,70.93,70.93,70.9,70.92,13734.0,60.9329,60.9329,60.9072,60.9244,13734.0
2016-12-21 15:05:00,70.92,70.93,70.91,70.91,8319.0,60.9244,60.9329,60.9158,60.9158,8319.0
2016-12-21 15:10:00,70.91,70.91,70.87,70.89,11707.0,60.9158,60.9158,60.8814,60.8986,11707.0
2016-12-21 15:15:00,70.89,70.89,70.84,70.87,9263.0,60.8986,60.8986,60.8556,60.8814,9263.0
2016-12-21 15:20:00,70.86,70.86,70.82,70.83,9778.0,60.8728,60.8728,60.8385,60.847,9778.0
2016-12-21 15:25:00,70.84,70.85,70.79,70.8,18782.0,60.8556,60.8642,60.8127,60.8213,18782.0
2016-12-21 15:30:00,70.79,70.8,70.76,70.8,23701.0,60.8127,60.8213,60.7869,60.8213,23701.0
2016-12-21 15:35:00,70.8,70.81,70.79,70.79,30072.0,60.8213,60.8299,60.8127,60.8127,30072.0
2016-12-21 15:40:00,70.79,70.84,70.79,70.83,30488.0,60.8127,60.8556,60.8127,60.847,30488.0
2016-12-21 15:45:00,70.82,70.82,70.79,70.8,41723.0,60.8385,60.8385,60.8127,60.8213,41723.0
2016-12-21 15:50:00,70.8,70.8,70.76,70.76,36244.0,60.8213,60.8213,60.7869,60.7869,36244.0
2016-12-21 15:55:00,70.77,70.77,70.68,70.7,137468.0,60.7955,60.7955,60.7182,60.7354,137468.0
2016-12-22 09:30:00,70.69,70.85,70.69,70.81,22538.0,60.7268,60.8642,60.7268,60.8299,22538.0
2016-12-22 09:35:00,70.84,70.84,70.75,70.75,29639.0,60.8556,60.8556,60.7783,60.7783,29639.0
2016-12-22 09:40:00,70.76,70.76,70.68,70.7,5435.0,60.7869,60.7869,60.7182,60.7354,5435.0
2016-12-22 09:45:00,70.73,70.77,70.72,70.76,7581.0,60.7611,60.7955,60.7525,60.7869,7581.0
2016-12-22 09:50:00,70.75,70.75,70.7,70.73,9241.0,60.7783,60.7783,60.7354,60.7611,9241.0
2016-12-22 09:55:00,70.74,70.74,70.71,70.72,12145.0,60.7697,60.7697,60.744,60.7525,12145.0
2016-12-22 10:00:00,70.72,70.74,70.69,70.72,15575.0,60.7525,60.7697,60.7268,60.7525,15575.0
2016-12-22 10:05:00,70.71,70.71,70.67,70.68,8854.0,60.744,60.744,60.7096,60.7182,8854.0
2016-12-22 10:10:00,70.7,70.71,70.66,70.71,9270.0,60.7354,60.744,60.701,60.744,9270.0
2016-12-22 10:15:00,70.71,70.77,70.7,70.76,10480.0,60.744,60.7955,60.7354,60.7869,10480.0
2016-12-22 10:20:00,70.75,70.77,70.7,70.7,14277.0,60.7783,60.7955,60.7354,60.7354,14277.0
2016-12-22 10:25:00,70.7,70.71,70.67,70.69,8772.0,60.7354,60.744,60.7096,60.7268,8772.0
2016-12-22 10:30:00,70.68,70.75,70.68,70.74,6779.0,60.7182,60.7783,60.7182,60.7697,6779.0
2016-12-22 10:35:00,70.73,70.86,70.73,70.85,6598.0,60.7611,60.8728,60.7611,60.8642,6598.0
2016-12-22 10:40:00,70.85,70.85,70.82,70.84,9467.0,60.8642,60.8642,60.8385,60.8556,9467.0
2016-12-22 10:45:00,70.83,70.86,70.82,70.84,11376.0,60.847,60.8728,60.8385,60.8556,11376.0
2016-12-22 10:50:00,70.84,70.88,70.8,70.83,13876.0,60.8556,60.89,60.8213,60.847,13876.0
2016-12-22 10:55:00,70.84,70.85,70.79,70.8,6620.0,60.8556,60.8642,60.8127,60.8213,6620.0
2016-12-22 11:00:00,70.78,70.8,70.76,70.79,6325.0,60.8041,60.8213,60.7869,60.8127,6325.0
2016-12-22 11:05:00,70.79,70.79,70.74,70.75,15034.0,60.8127,60.8127,60.7697,60.7783,15034.0
2016-12-22 11:10:00,70.75,70.78,70.73,70.77,6738.0,60.7783,60.8041,60.7611,60.7955,6738.0
2016-12-22 11:15:00,70.76,70.77,70.74,70.74,7404.0,60.7869,60.7955,60.7697,60.7697,7404.0
2016-12-22 11:20:00,70.74,70.78,70.73,70.76,10754.0,60.7697,60.8041,60.7611,60.7869,10754.0
2016-12-22 11:25:00,70.76,70.77,70.72,70.73,7353.0,60.7869,60.7955,60.7525,60.7611,7353.0
2016-12-22 11:30:00,70.73,70.74,70.67,70.67,9054.0,60.7611,60.7697,60.7096,60.7096,9054.0
2016-12-22 11:35:00,70.67,70.67,70.61,70.67,12049.0,60.7096,60.7096,60.6581,60.7096,12049.0
2016-12-22 11:40:00,70.7,70.71,70.65,70.67,9138.0,60.7354,60.744,60.6924,60.7096,9138.0
2016-12-22 11:45:00,70.67,70.7,70.66,70.7,6362.0,60.7096,60.7354,60.701,60.7354,6362.0
2016-12-22 11:50:00,70.7,70.71,70.67,70.69,10757.0,60.7354,60.744,60.7096,60.7268,10757.0
2016-12-22 11:55:00,70.7,70.7,70.68,70.68,8212.0,60.7354,60.7354,60.7182,60.7182,8212.0
2016-12-22 12:00:00,70.69,70.71,70.68,70.7,9487.0,60.7268,60.744,60.7182,60.7354,9487.0
2016-12-22 12:05:00,70.7,70.71,70.69,70.7,6759.0,60.7354,60.744,60.7268,60.7354,6759.0
2016-12-22 12:10:00,70.7,70.72,70.69,70.7,20614.0,60.7354,60.7525,60.7268,60.7354,20614.0
2016-12-22 12:15:00,70.7,70.71,70.69,70.7,8045.0,60.7354,60.744,60.7268,60.7354,8045.0
2016-12-22 12:20:00,70.7,70.71,70.67,70.7,8775.0,60.7354,60.744,60.7096,60.7354,8775.0
2016-12-22 12:25:00,70.7,70.7,70.68,70.7,7358.0,60.7354,60.7354,60.7182,60.7354,7358.0
2016-12-22 12:30:00,70.7,70.71,70.69,70.7,9980.0,60.7354,60.744,60.7268,60.7354,9980.0
2016-12-22 12:35:00,70.7,70.71,70.69,70.7,6277.0,60.7354,60.744,60.7268,60.7354,6277.0
2016-12-22 12:40:00,70.7,70.71,70.68,70.69,19297.0,60.7354,60.744,60.7182,60.7268,19297.0
2016-12-22 12:45:00,70.7,70.72,70.69,70.7,10925.0,60.7354,60.7525,60.7268,60.7354,10925.0
2016-12-22 12:50:00,70.7,70.71,70.68,70.69,10375.0,60.7354,60.744,60.7182,60.7268,10375.0
2016-12-22 12:55:00,70.69,70.7,70.67,70.7,8361.0,60.7268,60.7354,60.7096,60.7354,8361.0
2016-12-22 13:00:00,70.69,70.71,70.68,70.69,9630.0,60.7268,60.744,60.7182,60.7268,9630.0
2016-12-22 13:05:00,70.69,70.7,70.66,70.69,8321.0,60.7268,60.7354,60.701,60.7268,8321.0
2016-12-22 13:10:00,70.69,70.7,70.68,70.69,10077.0,60.7268,60.7354,60.7182,60.7268,10077.0
2016-12-22 13:15:00,70.69,70.7,70.67,70.69,30572.0,60.7268,60.7354,60.7096,60.7268,30572.0
2016-12-22 13:20:00,70.69,70.7,70.68,70.68,28094.0,60.7268,60.7354,60.7182,60.7182,28094.0
2016-12-22 13:25:00,70.68,70.69,70.67,70.69,10654.0,60.7182,60.7268,60.7096,60.7268,10654.0
2016-12-22 13:30:00,70.68,70.7,70.67,70.69,19162.0,60.7182,60.7354,60.7096,60.7268,19162.0
2016-12-22 13:35:00,70.69,70.76,70.68,70.76,33701.0,60.7268,60.7869,60.7182,60.7869,33701.0
2016-12-22 13:40:00,70.77,70.79,70.74,70.79,16079.0,60.7955,60.8127,60.7697,60.8127,16079.0
2016-12-22 13:45:00,70.79,70.8,70.75,70.75,22470.0,60.8127,60.8213,60.7783,60.7783,22470.0
2016-12-22 13:50:00,70.76,70.76,70.74,70.76,8146.0,60.7869,60.7869,60.7697,60.7869,8146.0
2016-12-22 13:55:00,70.75,70.76,70.75,70.75,8577.0,60.7783,60.7869,60.7783,60.7783,8577.0
2016-12-22 14:00:00,70.76,70.77,70.74,70.75,26298.0,60.7869,60.7955,60.7697,60.7783,26298.0
2016-12-22 14:05:00,70.75,70.77,70.74,70.75,16282.0,60.7783,60.7955,60.7697,60.7783,16282.0
2016-12-22 14:10:00,70.76,70.77,70.74,70.77,19260.0,60.7869,60.7955,60.7697,60.7955,19260.0
2016-12-22 14:15:00,70.77,70.77,70.74,70.76,14645.0,60.7955,60.7955,60.7697,60.7869,14645.0
2016-12-22 14:20:00,70.76,70.77,70.74,70.76,9226.0,60.7869,60.7955,60.7697,60.7869,9226.0
2016-12-22 14:25:00,70.76,70.85,70.75,70.84,11644.0,60.7869,60.8642,60.7783,60.8556,11644.0
2016-12-22 14:30:00,70.84,70.85,70.79,70.79,121551.0,60.8556,60.8642,60.8127,60.8127,121551.0
2016-12-22 14:35:00,70.8,70.81,70.79,70.8,23109.0,60.8213,60.8299,60.8127,60.8213,23109.0
2016-12-22 14:40:00,70.8,70.86,70.79,70.84,24002.0,60.8213,60.8728,60.8127,60.8556,24002.0
2016-12-22 14:45:00,70.84,70.88,70.83,70.87,30605.0,60.8556,60.89,60.847,60.8814,30605.0
2016-12-22 14:50:00,70.86,70.89,70.85,70.86,21985.0,60.8728,60.8986,60.8642,60.8728,21985.0
2016-12-22 14:55:00,70.86,70.9,70.86,70.89,13457.0,60.8728,60.9072,60.8728,60.8986,13457.0
2016-12-22 15:00:00,70.89,70.92,70.87,70.91,16408.0,60.8986,60.9244,60.8814,60.9158,16408.0
2016-12-22 15:05:00,70.91,70.93,70.85,70.85,12911.0,60.9158,60.9329,60.8642,60.8642,12911.0
2016-12-22 15:10:00,70.85,70.86,70.83,70.84,7210.0,60.8642,60.8728,60.847,60.8556,7210.0
2016-12-22 15:15:00,70.84,70.85,70.83,70.85,9559.0,60.8556,60.8642,60.847,60.8642,9559.0
2016-12-22 15:20:00,70.84,70.87,70.81,70.82,14069.0,60.8556,60.8814,60.8299,60.8385,14069.0
2016-12-22 15:25:00,70.81,70.86,70.81,70.85,12998.0,60.8299,60.8728,60.8299,60.8642,12998.0
2016-12-22 15:30:00,70.85,70.86,70.8,70.81,12365.0,60.8642,60.8728,60.8213,60.8299,12365.0
2016-12-22 15:35:00,70.81,70.81,70.78,70.8,14778.0,60.8299,60.8299,60.8041,60.8213,14778.0
2016-12-22 15:40:00,70.81,70.87,70.81,70.84,17450.0,60.8299,60.8814,60.8299,60.8556,17450.0
2016-12-22 15:45:00,70.84,70.87,70.82,70.84,28833.0,60.8556,60.8814,60.8385,60.8556,28833.0
2016-12-22 15:50:00,70.84,70.86,70.83,70.84,22257.0,60.8556,60.8728,60.847,60.8556,22257.0
2016-12-22 15:55:00,70.83,70.85,70.78,70.8,115494.0,60.847,60.8642,60.8041,60.8213,115494.0
2016-12-23 09:30:00,70.96,71.11,70.8,70.91,27054.0,60.9587,61.0876,60.8213,60.9158,27054.0
2016-12-23 09:35:00,70.9,70.97,70.87,70.92,15410.0,60.9072,60.9673,60.8814,60.9244,15410.0
2016-12-23 09:40:00,70.92,70.97,70.86,70.89,15063.0,60.9244,60.9673,60.8728,60.8986,15063.0
2016-12-23 09:45:00,70.92,70.97,70.88,70.88,8077.0,60.9244,60.9673,60.89,60.89,8077.0
2016-12-23 09:50:00,70.88,70.96,70.88,70.95,12161.0,60.89,60.9587,60.89,60.9501,12161.0
2016-12-23 09:55:00,70.95,70.98,70.9,70.9,9323.0,60.9501,60.9759,60.9072,60.9072,9323.0
2016-12-23 10:00:00,70.87,70.89,70.86,70.88,5577.0,60.8814,60.8986,60.8728,60.89,5577.0
2016-12-23 10:05:00,70.86,70.9,70.8,70.85,9988.0,60.8728,60.9072,60.8213,60.8642,9988.0
2016-12-23 10:10:00,70.84,70.84,70.8,70.81,5697.0,60.8556,60.8556,60.8213,60.8299,5697.0
2016-12-23 10:15:00,70.81,70.84,70.79,70.84,6138.0,60.8299,60.8556,60.8127,60.8556,6138.0
2016-12-23 10:20:00,70.83,70.83,70.76,70.79,8784.0,60.847,60.847,60.7869,60.8127,8784.0
2016-12-23 10:25:00,70.79,70.84,70.79,70.83,3043.0,60.8127,60.8556,60.8127,60.847,3043.0
2016-12-23 10:30:00,70.83,70.9,70.83,70.89,3370.0,60.847,60.9072,60.847,60.8986,3370.0
2016-12-23 10:35:00,70.9,70.95,70.88,70.95,11383.0,60.9072,60.9501,60.89,60.9501,11383.0
2016-12-23 10:40:00,70.94,70.95,70.87,70.87,10049.0,60.9415,60.9501,60.8814,60.8814,10049.0
2016-12-23 10:45:00,70.88,70.91,70.88,70.91,8121.0,60.89,60.9158,60.89,60.9158,8121.0
2016-12-23 10:50:00,70.91,70.92,70.87,70.89,11564.0,60.9158,60.9244,60.8814,60.8986,11564.0
2016-12-23 10:55:00,70.89,70.92,70.89,70.9,8167.0,60.8986,60.9244,60.8986,60.9072,8167.0
2016-12-23 11:00:00,70.91,70.93,70.89,70.92,9200.0,60.9158,60.9329,60.8986,60.9244,9200.0
2016-12-23 11:05:00,70.93,70.94,70.88,70.88,8111.0,60.9329,60.9415,60.89,60.89,8111.0
2016-12-23 11:10:00,70.88,70.91,70.87,70.88,6024.0,60.89,60.9158,60.8814,60.89,6024.0
2016-12-23 11:15:00,70.87,70.87,70.83,70.85,8016.0,60.8814,60.8814,60.847,60.8642,8016.0
2016-12-23 11:20:00,70.85,70.89,70.83,70.88,5827.0,60.8642,60.8986,60.847,60.89,5827.0
2016-12-23 11:25:00,70.88,70.88,70.83,70.84,5250.0,60.89,60.89,60.847,60.8556,5250.0
2016-12-23 11:30:00,70.85,70.9,70.83,70.9,7210.0,60.8642,60.9072,60.847,60.9072,7210.0
2016-12-23 11:35:00,70.9,70.91,70.87,70.89,3633.0,60.9072,60.9158,60.8814,60.8986,3633.0
2016-12-23 11:40:00,70.88,70.91,70.87,70.88,7024.0,60.89,60.9158,60.8814,60.89,7024.0
2016-12-23 11:45:00,70.88,70.91,70.87,70.9,6154.0,60.89,60.9158,60.8814,60.9072,6154.0
2016-12-23 11:50:00,70.91,70.91,70.88,70.88,5246.0,60.9158,60.9158,60.89,60.89,5246.0
2016-12-23 11:55:00,70.88,70.91,70.87,70.89,7320.0,60.89,60.9158,60.8814,60.8986,7320.0
2016-12-23 12:00:00,70.9,70.91,70.86,70.86,8852.0,60.9072,60.9158,60.8728,60.8728,8852.0
2016-12-23 12:05:00,70.86,70.87,70.85,70.87,4700.0,60.8728,60.8814,60.8642,60.8814,4700.0
2016-12-23 12:10:00,70.87,70.89,70.86,70.89,6256.0,60.8814,60.8986,60.8728,60.8986,6256.0
2016-12-23 12:15:00,70.89,70.91,70.88,70.9,7463.0,60.8986,60.9158,60.89,60.9072,7463.0
2016-12-23 12:20:00,70.9,70.91,70.89,70.91,7808.0,60.9072,60.9158,60.8986,60.9158,7808.0
2016-12-23 12:25:00,70.91,70.92,70.89,70.9,4454.0,60.9158,60.9244,60.8986,60.9072,4454.0
2016-12-23 12:30:00,70.91,70.92,70.88,70.89,6728.0,60.9158,60.9244,60.89,60.8986,6728.0
2016-12-23 12:35:00,70.9,70.91,70.89,70.9,3877.0,60.9072,60.9158,60.8986,60.9072,3877.0
2016-12-23 12:40:00,70.89,70.92,70.88,70.91,8286.0,60.8986,60.9244,60.89,60.9158,8286.0
2016-12-23 12:45:00,70.9,70.91,70.87,70.89,11706.0,60.9072,60.9158,60.8814,60.8986,11706.0
2016-12-23 12:50:00,70.88,70.9,70.87,70.9,2612.0,60.89,60.9072,60.8814,60.9072,2612.0
2016-12-23 12:55:00,70.9,70.9,70.87,70.88,3496.0,60.9072,60.9072,60.8814,60.89,3496.0
2016-12-23 13:00:00,70.88,70.9,70.87,70.9,5944.0,60.89,60.9072,60.8814,60.9072,5944.0
2016-12-23 13:05:00,70.89,70.91,70.88,70.9,4388.0,60.8986,60.9158,60.89,60.9072,4388.0
2016-12-23 13:10:00,70.9,70.9,70.88,70.9,4035.0,60.9072,60.9072,60.89,60.9072,4035.0
2016-12-23 13:15:00,70.91,70.92,70.89,70.91,4594.0,60.9158,60.9244,60.8986,60.9158,4594.0
2016-12-23 13:20:00,70.92,70.93,70.91,70.92,3924.0,60.9244,60.9329,60.9158,60.9244,3924.0
2016-12-23 13:25:00,70.92,70.93,70.89,70.92,8142.0,60.9244,60.9329,60.8986,60.9244,8142.0
2016-12-23 13:30:00,70.92,70.92,70.87,70.89,7175.0,60.9244,60.9244,60.8814,60.8986,7175.0
2016-12-23 13:35:00,70.88,70.89,70.86,70.88,8146.0,60.89,60.8986,60.8728,60.89,8146.0
2016-12-23 13:40:00,70.88,70.9,70.86,70.86,7438.0,60.89,60.9072,60.8728,60.8728,7438.0
2016-12-23 13:45:00,70.86,70.89,70.86,70.89,2111.0,60.8728,60.8986,60.8728,60.8986,2111.0
2016-12-23 13:50:00,70.89,70.9,70.88,70.9,3056.0,60.8986,60.9072,60.89,60.9072,3056.0
2016-12-23 13:55:00,70.9,70.92,70.88,70.89,11768.0,60.9072,60.9244,60.89,60.8986,11768.0
2016-12-23 14:00:00,70.89,70.91,70.87,70.88,4960.0,60.8986,60.9158,60.8814,60.89,4960.0
2016-12-23 14:05:00,70.9,70.9,70.87,70.87,6277.0,60.9072,60.9072,60.8814,60.8814,6277.0
2016-12-23 14:10:00,70.87,70.9,70.86,70.88,18672.0,60.8814,60.9072,60.8728,60.89,18672.0
2016-12-23 14:15:00,70.88,70.89,70.86,70.89,3200.0,60.89,60.8986,60.8728,60.8986,3200.0
2016-12-23 14:20:00,70.9,70.9,70.87,70.87,5513.0,60.9072,60.9072,60.8814,60.8814,5513.0
2016-12-23 14:25:00,70.87,70.9,70.87,70.9,2914.0,60.8814,60.9072,60.8814,60.9072,2914.0
2016-12-23 14:30:00,70.9,70.9,70.88,70.88,15070.0,60.9072,60.9072,60.89,60.89,15070.0
2016-12-23 14:35:00,70.89,70.9,70.88,70.9,4587.0,60.8986,60.9072,60.89,60.9072,4587.0
2016-12-23 14:40:00,70.89,70.9,70.89,70.89,5284.0,60.8986,60.9072,60.8986,60.8986,5284.0
2016-12-23 14:45:00,70.88,70.9,70.88,70.9,8859.0,60.89,60.9072,60.89,60.9072,8859.0
2016-12-23 14:50:00,70.9,70.9,70.87,70.88,10921.0,60.9072,60.9072,60.8814,60.89,10921.0
2016-12-23 14:55:00,70.88,70.88,70.87,70.88,18027.0,60.89,60.89,60.8814,60.89,18027.0
2016-12-23 15:00:00,70.87,70.88,70.86,70.87,11258.0,60.8814,60.89,60.8728,60.8814,11258.0
2016-12-23 15:05:00,70.88,70.89,70.86,70.87,16521.0,60.89,60.8986,60.8728,60.8814,16521.0
2016-12-23 15:10:00,70.88,70.91,70.88,70.89,17244.0,60.89,60.9158,60.89,60.8986,17244.0
2016-12-23 15:15:00,70.9,70.91,70.87,70.9,14684.0,60.9072,60.9158,60.8814,60.9072,14684.0
2016-12-23 15:20:00,70.9,70.92,70.83,70.84,22179.0,60.9072,60.9244,60.847,60.8556,22179.0
2016-12-23 15:25:00,70.85,70.87,70.83,70.85,12465.0,60.8642,60.8814,60.847,60.8642,12465.0
2016-12-23 15:30:00,70.85,70.87,70.84,70.86,11193.0,60.8642,60.8814,60.8556,60.8728,11193.0
2016-12-23 15:35:00,70.86,70.88,70.85,70.88,7814.0,60.8728,60.89,60.8642,60.89,7814.0
2016-12-23 15:40:00,70.88,70.91,70.87,70.9,11046.0,60.89,60.9158,60.8814,60.9072,11046.0
2016-12-23 15:45:00,70.91,70.93,70.89,70.9,16096.0,60.9158,60.9329,60.8986,60.9072,16096.0
2016-12-23 15:50:00,70.9,70.92,70.89,70.89,15677.0,60.9072,60.9244,60.8986,60.8986,15677.0
2016-12-23 15:55:00,70.9,70.94,70.88,70.91,57218.0,60.9072,60.9415,60.89,60.9158,57218.0
2016-12-27 09:30:00,70.96,71.11,70.92,71.02,24385.0,60.9587,61.0876,60.9244,61.0103,24385.0
2016-12-27 09:35:00,71.08,71.09,70.92,70.97,11610.0,61.0618,61.0704,60.9244,60.9673,11610.0
2016-12-27 09:40:00,70.98,70.98,70.88,70.88,7807.0,60.9759,60.9759,60.89,60.89,7807.0
2016-12-27 09:45:00,70.92,70.96,70.89,70.94,7305.0,60.9244,60.9587,60.8986,60.9415,7305.0
2016-12-27 09:50:00,70.92,70.93,70.88,70.91,4290.0,60.9244,60.9329,60.89,60.9158,4290.0
2016-12-27 09:55:00,70.91,70.93,70.88,70.91,11905.0,60.9158,60.9329,60.89,60.9158,11905.0
2016-12-27 10:00:00,70.91,70.93,70.86,70.86,11131.0,60.9158,60.9329,60.8728,60.8728,11131.0
2016-12-27 10:05:00,70.86,70.94,70.85,70.91,10318.0,60.8728,60.9415,60.8642,60.9158,10318.0
2016-12-27 10:10:00,70.91,70.95,70.9,70.94,6208.0,60.9158,60.9501,60.9072,60.9415,6208.0
2016-12-27 10:15:00,70.94,70.97,70.92,70.94,7166.0,60.9415,60.9673,60.9244,60.9415,7166.0
2016-12-27 10:20:00,70.93,70.96,70.92,70.96,3455.0,60.9329,60.9587,60.9244,60.9587,3455.0
2016-12-27 10:25:00,70.96,71.01,70.96,70.99,4411.0,60.9587,61.0017,60.9587,60.9845,4411.0
2016-12-27 10:30:00,70.98,71.01,70.97,70.98,5160.0,60.9759,61.0017,60.9673,60.9759,5160.0
2016-12-27 10:35:00,70.98,71.01,70.98,71.0,4298.0,60.9759,61.0017,60.9759,60.9931,4298.0
2016-12-27 10:40:00,71.01,71.03,70.99,71.01,7500.0,61.0017,61.0189,60.9845,61.0017,7500.0
2016-12-27 10:45:00,71.01,71.02,70.98,70.99,4005.0,61.0017,61.0103,60.9759,60.9845,4005.0
2016-12-27 10:50:00,70.99,70.99,70.94,70.95,5646.0,60.9845,60.9845,60.9415,60.9501,5646.0
2016-12-27 10:55:00,70.95,71.0,70.94,70.99,4300.0,60.9501,60.9931,60.9415,60.9845,4300.0
2016-12-27 11:00:00,70.99,71.0,70.97,70.98,4590.0,60.9845,60.9931,60.9673,60.9759,4590.0
2016-12-27 11:05:00,70.98,70.99,70.94,70.95,7529.0,60.9759,60.9845,60.9415,60.9501,7529.0
2016-12-27 11:10:00,70.95,70.98,70.93,70.93,4668.0,60.9501,60.9759,60.9329,60.9329,4668.0
2016-12-27 11:15:00,70.93,70.95,70.92,70.95,3728.0,60.9329,60.9501,60.9244,60.9501,3728.0
2016-12-27 11:20:00,70.95,70.96,70.94,70.94,3500.0,60.9501,60.9587,60.9415,60.9415,3500.0
2016-12-27 11:25:00,70.93,70.96,70.92,70.95,3244.0,60.9329,60.9587,60.9244,60.9501,3244.0
2016-12-27 11:30:00,70.96,70.97,70.95,70.96,3536.0,60.9587,60.9673,60.9501,60.9587,3536.0
2016-12-27 11:35:00,70.96,70.96,70.93,70.94,4900.0,60.9587,60.9587,60.9329,60.9415,4900.0
2016-12-27 11:40:00,70.94,70.94,70.9,70.9,5074.0,60.9415,60.9415,60.9072,60.9072,5074.0
2016-12-27 11:45:00,70.92,70.92,70.89,70.89,4316.0,60.9244,60.9244,60.8986,60.8986,4316.0
2016-12-27 11:50:00,70.89,70.94,70.89,70.91,2731.0,60.8986,60.9415,60.8986,60.9158,2731.0
2016-12-27 11:55:00,70.91,70.94,70.9,70.91,4755.0,60.9158,60.9415,60.9072,60.9158,4755.0
2016-12-27 12:00:00,70.91,70.91,70.88,70.9,4790.0,60.9158,60.9158,60.89,60.9072,4790.0
2016-12-27 12:05:00,70.9,70.92,70.88,70.88,7933.0,60.9072,60.9244,60.89,60.89,7933.0
2016-12-27 12:10:00,70.88,70.9,70.87,70.9,3675.0,60.89,60.9072,60.8814,60.9072,3675.0
2016-12-27 12:15:00,70.9,70.91,70.89,70.9,2380.0,60.9072,60.9158,60.8986,60.9072,2380.0
2016-12-27 12:20:00,70.91,70.92,70.9,70.92,3519.0,60.9158,60.9244,60.9072,60.9244,3519.0
2016-12-27 12:25:00,70.92,70.92,70.9,70.92,4650.0,60.9244,60.9244,60.9072,60.9244,4650.0
2016-12-27 12:30:00,70.92,70.92,70.89,70.91,2498.0,60.9244,60.9244,60.8986,60.9158,2498.0
2016-12-27 12:35:00,70.9,70.91,70.89,70.89,4216.0,60.9072,60.9158,60.8986,60.8986,4216.0
2016-12-27 12:40:00,70.89,70.93,70.89,70.91,2736.0,60.8986,60.9329,60.8986,60.9158,2736.0
2016-12-27 12:45:00,70.9,70.91,70.88,70.88,4816.0,60.9072,60.9158,60.89,60.89,4816.0
2016-12-27 12:50:00,70.9,70.91,70.89,70.91,1351.0,60.9072,60.9158,60.8986,60.9158,1351.0
2016-12-27 12:55:00,70.91,70.91,70.88,70.88,5246.0,60.9158,60.9158,60.89,60.89,5246.0
2016-12-27 13:00:00,70.88,70.9,70.87,70.89,5898.0,60.89,60.9072,60.8814,60.8986,5898.0
2016-12-27 13:05:00,70.9,70.9,70.87,70.88,7030.0,60.9072,60.9072,60.8814,60.89,7030.0
2016-12-27 13:10:00,70.88,70.92,70.87,70.9,3450.0,60.89,60.9244,60.8814,60.9072,3450.0
2016-12-27 13:15:00,70.92,70.93,70.91,70.93,1600.0,60.9244,60.9329,60.9158,60.9329,1600.0
2016-12-27 13:20:00,70.92,70.95,70.91,70.95,4722.0,60.9244,60.9501,60.9158,60.9501,4722.0
2016-12-27 13:25:00,70.95,70.95,70.93,70.93,3958.0,60.9501,60.9501,60.9329,60.9329,3958.0
2016-12-27 13:30:00,70.94,70.97,70.92,70.97,3075.0,60.9415,60.9673,60.9244,60.9673,3075.0
2016-12-27 13:35:00,70.97,70.97,70.95,70.97,4409.0,60.9673,60.9673,60.9501,60.9673,4409.0
2016-12-27 13:40:00,70.97,70.97,70.94,70.96,6169.0,60.9673,60.9673,60.9415,60.9587,6169.0
2016-12-27 13:45:00,70.96,70.96,70.92,70.93,1770.0,60.9587,60.9587,60.9244,60.9329,1770.0
2016-12-27 13:50:00,70.94,70.94,70.91,70.92,3419.0,60.9415,60.9415,60.9158,60.9244,3419.0
2016-12-27 13:55:00,70.92,70.94,70.91,70.94,3886.0,60.9244,60.9415,60.9158,60.9415,3886.0
2016-12-27 14:00:00,70.94,70.95,70.89,70.9,4247.0,60.9415,60.9501,60.8986,60.9072,4247.0
2016-12-27 14:05:00,70.89,70.94,70.89,70.94,15324.0,60.8986,60.9415,60.8986,60.9415,15324.0
2016-12-27 14:10:00,70.94,70.99,70.93,70.99,4194.0,60.9415,60.9845,60.9329,60.9845,4194.0
2016-12-27 14:15:00,70.99,70.99,70.97,70.98,4559.0,60.9845,60.9845,60.9673,60.9759,4559.0
2016-12-27 14:20:00,70.97,70.99,70.96,70.99,2684.0,60.9673,60.9845,60.9587,60.9845,2684.0
2016-12-27 14:25:00,70.98,70.99,70.96,70.97,5902.0,60.9759,60.9845,60.9587,60.9673,5902.0
2016-12-27 14:30:00,70.97,70.99,70.96,70.98,5118.0,60.9673,60.9845,60.9587,60.9759,5118.0
2016-12-27 14:35:00,70.97,71.0,70.97,70.99,5679.0,60.9673,60.9931,60.9673,60.9845,5679.0
2016-12-27 14:40:00,70.99,70.99,70.96,70.97,12741.0,60.9845,60.9845,60.9587,60.9673,12741.0
2016-12-27 14:45:00,70.97,70.98,70.96,70.98,4395.0,60.9673,60.9759,60.9587,60.9759,4395.0
2016-12-27 14:50:00,70.96,70.98,70.96,70.97,3020.0,60.9587,60.9759,60.9587,60.9673,3020.0
2016-12-27 14:55:00,70.97,70.99,70.97,70.98,4398.0,60.9673,60.9845,60.9673,60.9759,4398.0
2016-12-27 15:00:00,70.98,71.0,70.97,70.99,5200.0,60.9759,60.9931,60.9673,60.9845,5200.0
2016-12-27 15:05:00,70.99,71.0,70.95,70.96,3861.0,60.9845,60.9931,60.9501,60.9587,3861.0
2016-12-27 15:10:00,70.96,70.96,70.92,70.93,10583.0,60.9587,60.9587,60.9244,60.9329,10583.0
2016-12-27 15:15:00,70.94,70.95,70.93,70.95,6897.0,60.9415,60.9501,60.9329,60.9501,6897.0
2016-12-27 15:20:00,70.95,70.95,70.94,70.95,2890.0,60.9501,60.9501,60.9415,60.9501,2890.0
2016-12-27 15:25:00,70.94,70.95,70.9,70.93,9212.0,60.9415,60.9501,60.9072,60.9329,9212.0
2016-12-27 15:30:00,70.94,70.95,70.93,70.94,6342.0,60.9415,60.9501,60.9329,60.9415,6342.0
2016-12-27 15:35:00,70.94,70.94,70.93,70.93,6441.0,60.9415,60.9415,60.9329,60.9329,6441.0
2016-12-27 15:40:00,70.94,70.97,70.93,70.95,11787.0,60.9415,60.9673,60.9329,60.9501,11787.0
2016-12-27 15:45:00,70.96,70.98,70.93,70.95,20759.0,60.9587,60.9759,60.9329,60.9501,20759.0
2016-12-27 15:50:00,70.96,70.97,70.95,70.95,10030.0,60.9587,60.9673,60.9501,60.9501,10030.0
2016-12-27 15:55:00,70.96,70.98,70.93,70.95,48091.0,60.9587,60.9759,60.9329,60.9501,48091.0
2016-12-28 09:30:00,71.0,71.1,71.0,71.09,18258.0,60.9931,61.079,60.9931,61.0704,18258.0
2016-12-28 09:35:00,71.08,71.1,70.97,71.05,10864.0,61.0618,61.079,60.9673,61.036,10864.0
2016-12-28 09:40:00,71.07,71.11,70.98,71.01,4700.0,61.0532,61.0876,60.9759,61.0017,4700.0
2016-12-28 09:45:00,71.0,71.01,70.96,70.96,6697.0,60.9931,61.0017,60.9587,60.9587,6697.0
2016-12-28 09:50:00,70.97,70.98,70.94,70.96,9616.0,60.9673,60.9759,60.9415,60.9587,9616.0
2016-12-28 09:55:00,70.97,70.99,70.94,70.95,6528.0,60.9673,60.9845,60.9415,60.9501,6528.0
2016-12-28 10:00:00,70.93,70.98,70.9,70.97,12228.0,60.9329,60.9759,60.9072,60.9673,12228.0
2016-12-28 10:05:00,70.97,71.12,70.96,71.08,88754.0,60.9673,61.0962,60.9587,61.0618,88754.0
2016-12-28 10:10:00,71.1,71.17,71.09,71.15,8761.0,61.079,61.1391,61.0704,61.1219,8761.0
2016-12-28 10:15:00,71.14,71.19,71.14,71.17,9663.0,61.1134,61.1563,61.1134,61.1391,9663.0
2016-12-28 10:20:00,71.16,71.2,71.14,71.16,13214.0,61.1305,61.1649,61.1134,61.1305,13214.0
2016-12-28 10:25:00,71.16,71.17,71.11,71.13,9631.0,61.1305,61.1391,61.0876,61.1048,9631.0
2016-12-28 10:30:00,71.14,71.2,71.14,71.18,6105.0,61.1134,61.1649,61.1134,61.1477,6105.0
2016-12-28 10:35:00,71.17,71.22,71.15,71.22,6490.0,61.1391,61.1821,61.1219,61.1821,6490.0
2016-12-28 10:40:00,71.22,71.27,71.21,71.23,9552.0,61.1821,61.225,61.1735,61.1907,9552.0
2016-12-28 10:45:00,71.23,71.31,71.23,71.3,6642.0,61.1907,61.2594,61.1907,61.2508,6642.0
2016-12-28 10:50:00,71.3,71.34,71.29,71.34,3155.0,61.2508,61.2852,61.2422,61.2852,3155.0
2016-12-28 10:55:00,71.33,71.36,71.31,71.36,10366.0,61.2766,61.3023,61.2594,61.3023,10366.0
2016-12-28 11:00:00,71.35,71.36,71.29,71.29,8807.0,61.2938,61.3023,61.2422,61.2422,8807.0
2016-12-28 11:05:00,71.3,71.32,71.26,71.26,8776.0,61.2508,61.268,61.2164,61.2164,8776.0
2016-12-28 11:10:00,71.26,71.34,71.23,71.33,11907.0,61.2164,61.2852,61.1907,61.2766,11907.0
2016-12-28 11:15:00,71.33,71.33,71.3,71.3,4200.0,61.2766,61.2766,61.2508,61.2508,4200.0
2016-12-28 11:20:00,71.31,71.39,71.3,71.39,15798.0,61.2594,61.3281,61.2508,61.3281,15798.0
2016-12-28 11:25:00,71.39,71.4,71.35,71.38,7928.0,61.3281,61.3367,61.2938,61.3195,7928.0
2016-12-28 11:30:00,71.38,71.38,71.31,71.31,7542.0,61.3195,61.3195,61.2594,61.2594,7542.0
2016-12-28 11:35:00,71.3,71.32,71.29,71.32,3696.0,61.2508,61.268,61.2422,61.268,3696.0
2016-12-28 11:40:00,71.31,71.32,71.29,71.29,7522.0,61.2594,61.268,61.2422,61.2422,7522.0
2016-12-28 11:45:00,71.3,71.31,71.29,71.3,6203.0,61.2508,61.2594,61.2422,61.2508,6203.0
2016-12-28 11:50:00,71.29,71.31,71.29,71.3,3863.0,61.2422,61.2594,61.2422,61.2508,3863.0
2016-12-28 11:55:00,71.29,71.3,71.27,71.29,9625.0,61.2422,61.2508,61.225,61.2422,9625.0
2016-12-28 12:00:00,71.3,71.3,71.22,71.22,10716.0,61.2508,61.2508,61.1821,61.1821,10716.0
2016-12-28 12:05:00,71.22,71.25,71.2,71.23,14511.0,61.1821,61.2078,61.1649,61.1907,14511.0
2016-12-28 12:10:00,71.23,71.24,71.16,71.17,7987.0,61.1907,61.1993,61.1305,61.1391,7987.0
2016-12-28 12:15:00,71.17,71.19,71.12,71.15,9469.0,61.1391,61.1563,61.0962,61.1219,9469.0
2016-12-28 12:20:00,71.14,71.15,71.12,71.15,4203.0,61.1134,61.1219,61.0962,61.1219,4203.0
2016-12-28 12:25:00,71.15,71.18,71.12,71.18,6849.0,61.1219,61.1477,61.0962,61.1477,6849.0
2016-12-28 12:30:00,71.18,71.19,71.08,71.08,9689.0,61.1477,61.1563,61.0618,61.0618,9689.0
2016-12-28 12:35:00,71.08,71.1,71.06,71.1,4156.0,61.0618,61.079,61.0446,61.079,4156.0
2016-12-28 12:40:00,71.09,71.09,71.0,71.01,7455.0,61.0704,61.0704,60.9931,61.0017,7455.0
2016-12-28 12:45:00,71.0,71.06,71.0,71.05,5055.0,60.9931,61.0446,60.9931,61.036,5055.0
2016-12-28 12:50:00,71.06,71.08,71.05,71.06,15742.0,61.0446,61.0618,61.036,61.0446,15742.0
2016-12-28 12:55:00,71.05,71.1,71.05,71.1,4483.0,61.036,61.079,61.036,61.079,4483.0
2016-12-28 13:00:00,71.11,71.11,71.06,71.1,7677.0,61.0876,61.0876,61.0446,61.079,7677.0
2016-12-28 13:05:00,71.09,71.09,71.04,71.09,6641.0,61.0704,61.0704,61.0274,61.0704,6641.0
2016-12-28 13:10:00,71.08,71.09,71.07,71.08,3994.0,61.0618,61.0704,61.0532,61.0618,3994.0
2016-12-28 13:15:00,71.09,71.1,71.08,71.09,5062.0,61.0704,61.079,61.0618,61.0704,5062.0
2016-12-28 13:20:00,71.1,71.12,71.08,71.12,5812.0,61.079,61.0962,61.0618,61.0962,5812.0
2016-12-28 13:25:00,71.13,71.13,71.1,71.1,4100.0,61.1048,61.1048,61.079,61.079,4100.0
2016-12-28 13:30:00,71.1,71.13,71.1,71.12,6913.0,61.079,61.1048,61.079,61.0962,6913.0
2016-12-28 13:35:00,71.13,71.14,71.11,71.11,7329.0,61.1048,61.1134,61.0876,61.0876,7329.0
2016-12-28 13:40:00,71.11,71.13,71.09,71.09,4656.0,61.0876,61.1048,61.0704,61.0704,4656.0
2016-12-28 13:45:00,71.09,71.1,71.06,71.06,5697.0,61.0704,61.079,61.0446,61.0446,5697.0
2016-12-28 13:50:00,71.06,71.09,71.05,71.06,6630.0,61.0446,61.0704,61.036,61.0446,6630.0
2016-12-28 13:55:00,71.07,71.07,71.06,71.06,6013.0,61.0532,61.0532,61.0446,61.0446,6013.0
2016-12-28 14:00:00,71.06,71.07,71.05,71.07,6108.0,61.0446,61.0532,61.036,61.0532,6108.0
2016-12-28 14:05:00,71.06,71.07,71.03,71.06,5769.0,61.0446,61.0532,61.0189,61.0446,5769.0
2016-12-28 14:10:00,71.06,71.06,70.99,71.04,7330.0,61.0446,61.0446,60.9845,61.0274,7330.0
2016-12-28 14:15:00,71.03,71.03,70.99,71.0,6898.0,61.0189,61.0189,60.9845,60.9931,6898.0
2016-12-28 14:20:00,71.0,71.03,71.0,71.03,7556.0,60.9931,61.0189,60.9931,61.0189,7556.0
2016-12-28 14:25:00,71.04,71.07,71.04,71.06,6127.0,61.0274,61.0532,61.0274,61.0446,6127.0
2016-12-28 14:30:00,71.06,71.08,71.06,71.06,4182.0,61.0446,61.0618,61.0446,61.0446,4182.0
2016-12-28 14:35:00,71.06,71.09,71.06,71.07,12772.0,61.0446,61.0704,61.0446,61.0532,12772.0
2016-12-28 14:40:00,71.07,71.08,71.06,71.06,4922.0,61.0532,61.0618,61.0446,61.0446,4922.0
2016-12-28 14:45:00,71.06,71.07,71.05,71.06,6171.0,61.0446,61.0532,61.036,61.0446,6171.0
2016-12-28 14:50:00,71.06,71.06,71.01,71.03,11966.0,61.0446,61.0446,61.0017,61.0189,11966.0
2016-12-28 14:55:00,71.04,71.06,71.03,71.05,6053.0,61.0274,61.0446,61.0189,61.036,6053.0
2016-12-28 15:00:00,71.05,71.06,71.04,71.05,10496.0,61.036,61.0446,61.0274,61.036,10496.0
2016-12-28 15:05:00,71.03,71.06,71.03,71.03,7033.0,61.0189,61.0446,61.0189,61.0189,7033.0
2016-12-28 15:10:00,71.03,71.03,70.99,71.0,14622.0,61.0189,61.0189,60.9845,60.9931,14622.0
2016-12-28 15:15:00,70.99,71.02,70.99,71.01,6686.0,60.9845,61.0103,60.9845,61.0017,6686.0
2016-12-28 15:20:00,71.01,71.01,70.99,70.99,11823.0,61.0017,61.0017,60.9845,60.9845,11823.0
2016-12-28 15:25:00,70.99,71.01,70.97,70.98,14735.0,60.9845,61.0017,60.9673,60.9759,14735.0
2016-12-28 15:30:00,70.98,70.99,70.95,70.96,26942.0,60.9759,60.9845,60.9501,60.9587,26942.0
2016-12-28 15:35:00,70.96,70.98,70.95,70.96,21184.0,60.9587,60.9759,60.9501,60.9587,21184.0
2016-12-28 15:40:00,70.95,70.98,70.94,70.94,18479.0,60.9501,60.9759,60.9415,60.9415,18479.0
2016-12-28 15:45:00,70.94,70.98,70.93,70.96,26353.0,60.9415,60.9759,60.9329,60.9587,26353.0
2016-12-28 15:50:00,70.96,70.98,70.95,70.98,27406.0,60.9587,60.9759,60.9501,60.9759,27406.0
2016-12-28 15:55:00,70.97,71.0,70.93,70.94,48963.0,60.9673,60.9931,60.9329,60.9415,48963.0
2016-12-29 09:30:00,71.0,71.17,70.98,71.06,14545.0,60.9931,61.1391,60.9759,61.0446,14545.0
2016-12-29 09:35:00,71.08,71.13,71.02,71.03,12968.0,61.0618,61.1048,61.0103,61.0189,12968.0
2016-12-29 09:40:00,71.06,71.06,71.0,71.06,10983.0,61.0446,61.0446,60.9931,61.0446,10983.0
2016-12-29 09:45:00,71.03,71.05,70.94,70.96,13994.0,61.0189,61.036,60.9415,60.9587,13994.0
2016-12-29 09:50:00,70.97,71.01,70.96,70.99,8918.0,60.9673,61.0017,60.9587,60.9845,8918.0
2016-12-29 09:55:00,70.99,70.99,70.93,70.94,6148.0,60.9845,60.9845,60.9329,60.9415,6148.0
2016-12-29 10:00:00,70.96,70.99,70.95,70.97,9603.0,60.9587,60.9845,60.9501,60.9673,9603.0
2016-12-29 10:05:00,70.97,70.98,70.93,70.97,10633.0,60.9673,60.9759,60.9329,60.9673,10633.0
2016-12-29 10:10:00,70.96,71.01,70.95,71.01,6316.0,60.9587,61.0017,60.9501,61.0017,6316.0
2016-12-29 10:15:00,71.02,71.09,71.01,71.05,7600.0,61.0103,61.0704,61.0017,61.036,7600.0
2016-12-29 10:20:00,71.04,71.06,71.0,71.06,8436.0,61.0274,61.0446,60.9931,61.0446,8436.0
2016-12-29 10:25:00,71.09,71.13,71.05,71.07,9485.0,61.0704,61.1048,61.036,61.0532,9485.0
2016-12-29 10:30:00,71.09,71.1,71.05,71.08,3993.0,61.0704,61.079,61.036,61.0618,3993.0
2016-12-29 10:35:00,71.07,71.07,71.06,71.07,1700.0,61.0532,61.0532,61.0446,61.0532,1700.0
2016-12-29 10:40:00,71.06,71.13,71.05,71.13,10098.0,61.0446,61.1048,61.036,61.1048,10098.0
2016-12-29 10:45:00,71.13,71.18,71.12,71.16,5577.0,61.1048,61.1477,61.0962,61.1305,5577.0
2016-12-29 10:50:00,71.16,71.2,71.14,71.18,8371.0,61.1305,61.1649,61.1134,61.1477,8371.0
2016-12-29 10:55:00,71.19,71.22,71.18,71.18,6313.0,61.1563,61.1821,61.1477,61.1477,6313.0
2016-12-29 11:00:00,71.17,71.17,71.11,71.13,9097.0,61.1391,61.1391,61.0876,61.1048,9097.0
2016-12-29 11:05:00,71.12,71.17,71.12,71.17,6194.0,61.0962,61.1391,61.0962,61.1391,6194.0
2016-12-29 11:10:00,71.16,71.19,71.14,71.16,5669.0,61.1305,61.1563,61.1134,61.1305,5669.0
2016-12-29 11:15:00,71.15,71.17,71.08,71.13,10821.0,61.1219,61.1391,61.0618,61.1048,10821.0
2016-12-29 11:20:00,71.14,71.18,71.14,71.18,4649.0,61.1134,61.1477,61.1134,61.1477,4649.0
2016-12-29 11:25:00,71.19,71.21,71.16,71.17,6825.0,61.1563,61.1735,61.1305,61.1391,6825.0
2016-12-29 11:30:00,71.17,71.22,71.16,71.21,11969.0,61.1391,61.1821,61.1305,61.1735,11969.0
2016-12-29 11:35:00,71.21,71.24,71.18,71.18,4939.0,61.1735,61.1993,61.1477,61.1477,4939.0
2016-12-29 11:40:00,71.19,71.2,71.14,71.15,9871.0,61.1563,61.1649,61.1134,61.1219,9871.0
2016-12-29 11:45:00,71.16,71.17,71.14,71.14,3468.0,61.1305,61.1391,61.1134,61.1134,3468.0
2016-12-29 11:50:00,71.14,71.14,71.11,71.12,8748.0,61.1134,61.1134,61.0876,61.0962,8748.0
2016-12-29 11:55:00,71.11,71.15,71.09,71.1,7877.0,61.0876,61.1219,61.0704,61.079,7877.0
2016-12-29 12:00:00,71.11,71.13,71.1,71.13,4739.0,61.0876,61.1048,61.079,61.1048,4739.0
2016-12-29 12:05:00,71.13,71.14,71.08,71.1,8294.0,61.1048,61.1134,61.0618,61.079,8294.0
2016-12-29 12:10:00,71.09,71.1,71.06,71.09,7721.0,61.0704,61.079,61.0446,61.0704,7721.0
2016-12-29 12:15:00,71.09,71.11,71.09,71.1,3061.0,61.0704,61.0876,61.0704,61.079,3061.0
2016-12-29 12:20:00,71.11,71.12,71.07,71.1,8911.0,61.0876,61.0962,61.0532,61.079,8911.0
2016-12-29 12:25:00,71.1,71.13,71.1,71.13,4440.0,61.079,61.1048,61.079,61.1048,4440.0
2016-12-29 12:30:00,71.12,71.13,71.08,71.09,12807.0,61.0962,61.1048,61.0618,61.0704,12807.0
2016-12-29 12:35:00,71.09,71.09,71.06,71.07,3520.0,61.0704,61.0704,61.0446,61.0532,3520.0
2016-12-29 12:40:00,71.06,71.1,71.06,71.1,4469.0,61.0446,61.079,61.0446,61.079,4469.0
2016-12-29 12:45:00,71.1,71.13,71.08,71.13,5530.0,61.079,61.1048,61.0618,61.1048,5530.0
2016-12-29 12:50:00,71.14,71.14,71.12,71.13,5620.0,61.1134,61.1134,61.0962,61.1048,5620.0
2016-12-29 12:55:00,71.13,71.13,71.08,71.09,8135.0,61.1048,61.1048,61.0618,61.0704,8135.0
2016-12-29 13:00:00,71.1,71.12,71.09,71.12,5724.0,61.079,61.0962,61.0704,61.0962,5724.0
2016-12-29 13:05:00,71.12,71.13,71.11,71.12,3396.0,61.0962,61.1048,61.0876,61.0962,3396.0
2016-12-29 13:10:00,71.12,71.14,71.11,71.14,7523.0,61.0962,61.1134,61.0876,61.1134,7523.0
2016-12-29 13:15:00,71.14,71.15,71.11,71.11,7329.0,61.1134,61.1219,61.0876,61.0876,7329.0
2016-12-29 13:20:00,71.11,71.13,71.1,71.13,5697.0,61.0876,61.1048,61.079,61.1048,5697.0
2016-12-29 13:25:00,71.12,71.12,71.1,71.12,3956.0,61.0962,61.0962,61.079,61.0962,3956.0
2016-12-29 13:30:00,71.13,71.13,71.1,71.11,5485.0,61.1048,61.1048,61.079,61.0876,5485.0
2016-12-29 13:35:00,71.11,71.12,71.08,71.11,5069.0,61.0876,61.0962,61.0618,61.0876,5069.0
2016-12-29 13:40:00,71.1,71.12,71.09,71.11,4616.0,61.079,61.0962,61.0704,61.0876,4616.0
2016-12-29 13:45:00,71.11,71.13,71.06,71.07,7508.0,61.0876,61.1048,61.0446,61.0532,7508.0
2016-12-29 13:50:00,71.06,71.11,71.06,71.11,8477.0,61.0446,61.0876,61.0446,61.0876,8477.0
2016-12-29 13:55:00,71.11,71.12,71.1,71.12,3726.0,61.0876,61.0962,61.079,61.0962,3726.0
2016-12-29 14:00:00,71.12,71.14,71.1,71.12,8076.0,61.0962,61.1134,61.079,61.0962,8076.0
2016-12-29 14:05:00,71.13,71.14,71.1,71.11,8633.0,61.1048,61.1134,61.079,61.0876,8633.0
2016-12-29 14:10:00,71.13,71.15,71.12,71.15,5059.0,61.1048,61.1219,61.0962,61.1219,5059.0
2016-12-29 14:15:00,71.15,71.15,71.11,71.11,9476.0,61.1219,61.1219,61.0876,61.0876,9476.0
2016-12-29 14:20:00,71.1,71.15,71.1,71.14,12704.0,61.079,61.1219,61.079,61.1134,12704.0
2016-12-29 14:25:00,71.13,71.14,71.09,71.1,7183.0,61.1048,61.1134,61.0704,61.079,7183.0
2016-12-29 14:30:00,71.09,71.1,71.04,71.05,6154.0,61.0704,61.079,61.0274,61.036,6154.0
2016-12-29 14:35:00,71.05,71.07,71.03,71.06,9045.0,61.036,61.0532,61.0189,61.0446,9045.0
2016-12-29 14:40:00,71.06,71.06,71.01,71.03,8681.0,61.0446,61.0446,61.0017,61.0189,8681.0
2016-12-29 14:45:00,71.03,71.06,71.03,71.06,6126.0,61.0189,61.0446,61.0189,61.0446,6126.0
2016-12-29 14:50:00,71.05,71.07,71.05,71.07,7599.0,61.036,61.0532,61.036,61.0532,7599.0
2016-12-29 14:55:00,71.07,71.07,71.05,71.05,4086.0,61.0532,61.0532,61.036,61.036,4086.0
2016-12-29 15:00:00,71.05,71.09,71.05,71.07,5682.0,61.036,61.0704,61.036,61.0532,5682.0
2016-12-29 15:05:00,71.07,71.07,71.05,71.06,4198.0,61.0532,61.0532,61.036,61.0446,4198.0
2016-12-29 15:10:00,71.08,71.08,71.06,71.08,5542.0,61.0618,61.0618,61.0446,61.0618,5542.0
2016-12-29 15:15:00,71.08,71.1,71.07,71.09,7783.0,61.0618,61.079,61.0532,61.0704,7783.0
2016-12-29 15:20:00,71.09,71.1,71.08,71.08,6288.0,61.0704,61.079,61.0618,61.0618,6288.0
2016-12-29 15:25:00,71.09,71.09,71.06,71.06,9135.0,61.0704,61.0704,61.0446,61.0446,9135.0
2016-12-29 15:30:00,71.06,71.09,71.05,71.08,8158.0,61.0446,61.0704,61.036,61.0618,8158.0
2016-12-29 15:35:00,71.08,71.08,71.06,71.07,12797.0,61.0618,61.0618,61.0446,61.0532,12797.0
2016-12-29 15:40:00,71.08,71.08,71.05,71.07,13055.0,61.0618,61.0618,61.036,61.0532,13055.0
2016-12-29 15:45:00,71.07,71.09,71.06,71.06,17785.0,61.0532,61.0704,61.0446,61.0446,17785.0
2016-12-29 15:50:00,71.06,71.07,71.01,71.01,24159.0,61.0446,61.0532,61.0017,61.0017,24159.0
2016-12-29 15:55:00,71.02,71.04,70.98,71.03,65759.0,61.0103,61.0274,60.9759,61.0189,65759.0
2016-12-30 09:30:00,71.27,71.5,71.2,71.37,34664.0,61.225,61.4226,61.1649,61.3109,34664.0
2016-12-30 09:35:00,71.36,71.37,71.18,71.18,20862.0,61.3023,61.3109,61.1477,61.1477,20862.0
2016-12-30 09:40:00,71.18,71.29,71.18,71.24,10123.0,61.1477,61.2422,61.1477,61.1993,10123.0
2016-12-30 09:45:00,71.23,71.32,71.23,71.24,5531.0,61.1907,61.268,61.1907,61.1993,5531.0
2016-12-30 09:50:00,71.24,71.3,71.21,71.27,10302.0,61.1993,61.2508,61.1735,61.225,10302.0
2016-12-30 09:55:00,71.25,71.26,71.2,71.23,3223.0,61.2078,61.2164,61.1649,61.1907,3223.0
2016-12-30 10:00:00,71.22,71.28,71.15,71.2,13476.0,61.1821,61.2336,61.1219,61.1649,13476.0
2016-12-30 10:05:00,71.19,71.28,71.18,71.25,19734.0,61.1563,61.2336,61.1477,61.2078,19734.0
2016-12-30 10:10:00,71.25,71.27,71.19,71.23,12760.0,61.2078,61.225,61.1563,61.1907,12760.0
2016-12-30 10:15:00,71.24,71.24,71.18,71.19,11259.0,61.1993,61.1993,61.1477,61.1563,11259.0
2016-12-30 10:20:00,71.18,71.21,71.13,71.15,8717.0,61.1477,61.1735,61.1048,61.1219,8717.0
2016-12-30 10:25:00,71.14,71.16,71.07,71.12,9240.0,61.1134,61.1305,61.0532,61.0962,9240.0
2016-12-30 10:30:00,71.13,71.17,71.12,71.14,8350.0,61.1048,61.1391,61.0962,61.1134,8350.0
2016-12-30 10:35:00,71.13,71.18,71.11,71.18,6645.0,61.1048,61.1477,61.0876,61.1477,6645.0
2016-12-30 10:40:00,71.17,71.18,71.13,71.13,7604.0,61.1391,61.1477,61.1048,61.1048,7604.0
2016-12-30 10:45:00,71.12,71.13,71.09,71.09,4546.0,61.0962,61.1048,61.0704,61.0704,4546.0
2016-12-30 10:50:00,71.1,71.11,71.08,71.1,6078.0,61.079,61.0876,61.0618,61.079,6078.0
2016-12-30 10:55:00,71.09,71.16,71.09,71.13,3890.0,61.0704,61.1305,61.0704,61.1048,3890.0
2016-12-30 11:00:00,71.14,71.14,71.09,71.09,12551.0,61.1134,61.1134,61.0704,61.0704,12551.0
2016-12-30 11:05:00,71.09,71.1,71.09,71.1,3359.0,61.0704,61.079,61.0704,61.079,3359.0
2016-12-30 11:10:00,71.1,71.11,71.1,71.11,2166.0,61.079,61.0876,61.079,61.0876,2166.0
2016-12-30 11:15:00,71.11,71.14,71.11,71.13,5926.0,61.0876,61.1134,61.0876,61.1048,5926.0
2016-12-30 11:20:00,71.12,71.12,71.1,71.12,4458.0,61.0962,61.0962,61.079,61.0962,4458.0
2016-12-30 11:25:00,71.12,71.13,71.07,71.07,7211.0,61.0962,61.1048,61.0532,61.0532,7211.0
2016-12-30 11:30:00,71.07,71.08,71.05,71.05,4565.0,61.0532,61.0618,61.036,61.036,4565.0
2016-12-30 11:35:00,71.06,71.1,71.05,71.08,13378.0,61.0446,61.079,61.036,61.0618,13378.0
2016-12-30 11:40:00,71.08,71.15,71.08,71.15,5069.0,61.0618,61.1219,61.0618,61.1219,5069.0
2016-12-30 11:45:00,71.16,71.17,71.14,71.14,2516.0,61.1305,61.1391,61.1134,61.1134,2516.0
2016-12-30 11:50:00,71.15,71.18,71.14,71.16,5359.0,61.1219,61.1477,61.1134,61.1305,5359.0
2016-12-30 11:55:00,71.15,71.16,71.15,71.15,1693.0,61.1219,61.1305,61.1219,61.1219,1693.0
2016-12-30 12:00:00,71.15,71.15,71.1,71.11,8306.0,61.1219,61.1219,61.079,61.0876,8306.0
2016-12-30 12:05:00,71.1,71.13,71.09,71.12,6008.0,61.079,61.1048,61.0704,61.0962,6008.0
2016-12-30 12:10:00,71.12,71.16,71.12,71.14,4686.0,61.0962,61.1305,61.0962,61.1134,4686.0
2016-12-30 12:15:00,71.13,71.17,71.12,71.15,3714.0,61.1048,61.1391,61.0962,61.1219,3714.0
2016-12-30 12:20:00,71.17,71.22,71.16,71.21,2700.0,61.1391,61.1821,61.1305,61.1735,2700.0
2016-12-30 12:25:00,71.21,71.24,71.2,71.22,2750.0,61.1735,61.1993,61.1649,61.1821,2750.0
2016-12-30 12:30:00,71.22,71.23,71.2,71.21,2416.0,61.1821,61.1907,61.1649,61.1735,2416.0
2016-12-30 12:35:00,71.2,71.2,71.15,71.16,3580.0,61.1649,61.1649,61.1219,61.1305,3580.0
2016-12-30 12:40:00,71.16,71.16,71.12,71.12,4020.0,61.1305,61.1305,61.0962,61.0962,4020.0
2016-12-30 12:45:00,71.12,71.13,71.1,71.12,7519.0,61.0962,61.1048,61.079,61.0962,7519.0
2016-12-30 12:50:00,71.11,71.12,71.07,71.07,6157.0,61.0876,61.0962,61.0532,61.0532,6157.0
2016-12-30 12:55:00,71.06,71.07,71.04,71.04,2522.0,61.0446,61.0532,61.0274,61.0274,2522.0
2016-12-30 13:00:00,71.05,71.09,71.05,71.06,4128.0,61.036,61.0704,61.036,61.0446,4128.0
2016-12-30 13:05:00,71.05,71.08,71.05,71.05,4218.0,61.036,61.0618,61.036,61.036,4218.0
2016-12-30 13:10:00,71.05,71.23,71.05,71.15,60403.0,61.036,61.1907,61.036,61.1219,60403.0
2016-12-30 13:15:00,71.15,71.2,71.14,71.19,4394.0,61.1219,61.1649,61.1134,61.1563,4394.0
2016-12-30 13:20:00,71.18,71.24,71.18,71.24,2828.0,61.1477,61.1993,61.1477,61.1993,2828.0
2016-12-30 13:25:00,71.24,71.28,71.22,71.24,6647.0,61.1993,61.2336,61.1821,61.1993,6647.0
2016-12-30 13:30:00,71.24,71.24,71.2,71.21,2917.0,61.1993,61.1993,61.1649,61.1735,2917.0
2016-12-30 13:35:00,71.22,71.23,71.17,71.17,4817.0,61.1821,61.1907,61.1391,61.1391,4817.0
2016-12-30 13:40:00,71.17,71.21,71.16,71.17,5785.0,61.1391,61.1735,61.1305,61.1391,5785.0
2016-12-30 13:45:00,71.18,71.18,71.15,71.15,3719.0,61.1477,61.1477,61.1219,61.1219,3719.0
2016-12-30 13:50:00,71.16,71.17,71.15,71.15,3462.0,61.1305,61.1391,61.1219,61.1219,3462.0
2016-12-30 13:55:00,71.16,71.16,71.14,71.16,4825.0,61.1305,61.1305,61.1134,61.1305,4825.0
2016-12-30 14:00:00,71.15,71.15,71.12,71.12,4009.0,61.1219,61.1219,61.0962,61.0962,4009.0
2016-12-30 14:05:00,71.11,71.12,71.07,71.08,4191.0,61.0876,61.0962,61.0532,61.0618,4191.0
2016-12-30 14:10:00,71.08,71.08,71.02,71.05,11167.0,61.0618,61.0618,61.0103,61.036,11167.0
2016-12-30 14:15:00,71.07,71.09,71.04,71.05,5292.0,61.0532,61.0704,61.0274,61.036,5292.0
2016-12-30 14:20:00,71.05,71.05,71.02,71.02,5350.0,61.036,61.036,61.0103,61.0103,5350.0
2016-12-30 14:25:00,71.02,71.02,70.96,70.96,6019.0,61.0103,61.0103,60.9587,60.9587,6019.0
2016-12-30 14:30:00,70.96,71.01,70.95,71.0,7254.0,60.9587,61.0017,60.9501,60.9931,7254.0
2016-12-30 14:35:00,70.99,71.01,70.99,70.99,4562.0,60.9845,61.0017,60.9845,60.9845,4562.0
2016-12-30 14:40:00,71.0,71.0,70.98,70.98,4603.0,60.9931,60.9931,60.9759,60.9759,4603.0
2016-12-30 14:45:00,70.97,70.97,70.87,70.87,7987.0,60.9673,60.9673,60.8814,60.8814,7987.0
2016-12-30 14:50:00,70.87,70.87,70.81,70.83,4898.0,60.8814,60.8814,60.8299,60.847,4898.0
2016-12-30 14:55:00,70.82,70.86,70.8,70.85,7558.0,60.8385,60.8728,60.8213,60.8642,7558.0
2016-12-30 15:00:00,70.86,70.86,70.81,70.83,3820.0,60.8728,60.8728,60.8299,60.847,3820.0
2016-12-30 15:05:00,70.84,70.86,70.83,70.86,5799.0,60.8556,60.8728,60.847,60.8728,5799.0
2016-12-30 15:10:00,70.87,70.89,70.85,70.89,5970.0,60.8814,60.8986,60.8642,60.8986,5970.0
2016-12-30 15:15:00,70.89,70.91,70.88,70.89,6729.0,60.8986,60.9158,60.89,60.8986,6729.0
2016-12-30 15:20:00,70.88,70.91,70.87,70.89,7772.0,60.89,60.9158,60.8814,60.8986,7772.0
2016-12-30 15:25:00,70.9,70.91,70.88,70.89,8752.0,60.9072,60.9158,60.89,60.8986,8752.0
2016-12-30 15:30:00,70.89,70.9,70.84,70.86,15190.0,60.8986,60.9072,60.8556,60.8728,15190.0
2016-12-30 15:35:00,70.86,70.89,70.85,70.87,15343.0,60.8728,60.8986,60.8642,60.8814,15343.0
2016-12-30 15:40:00,70.88,70.88,70.84,70.85,20618.0,60.89,60.89,60.8556,60.8642,20618.0
2016-12-30 15:45:00,70.84,70.85,70.8,70.8,51965.0,60.8556,60.8642,60.8213,60.8213,51965.0
2016-12-30 15:50:00,70.8,70.8,70.75,70.77,38984.0,60.8213,60.8213,60.7783,60.7955,38984.0
2016-12-30 15:55:00,70.77,70.95,70.76,70.95,104547.0,60.7955,60.9501,60.7869,60.9501,104547.0
2017-01-03 09:30:00,71.0,71.28,70.66,70.8,71298.0,60.9931,61.2336,60.701,60.8213,71298.0
2017-01-03 09:35:00,70.84,70.87,70.56,70.72,36411.0,60.8556,60.8814,60.6151,60.7525,36411.0
2017-01-03 09:40:00,70.67,70.73,70.46,70.5,22919.0,60.7096,60.7611,60.5292,60.5636,22919.0
2017-01-03 09:45:00,70.5,70.55,70.38,70.44,29799.0,60.5636,60.6065,60.4605,60.512,29799.0
2017-01-03 09:50:00,70.4,70.46,70.4,70.43,12551.0,60.4776,60.5292,60.4776,60.5034,12551.0
2017-01-03 09:55:00,70.43,70.51,70.41,70.51,7881.0,60.5034,60.5721,60.4862,60.5721,7881.0
2017-01-03 10:00:00,70.5,70.55,70.48,70.48,15279.0,60.5636,60.6065,60.5464,60.5464,15279.0
2017-01-03 10:05:00,70.49,70.69,70.49,70.66,16106.0,60.555,60.7268,60.555,60.701,16106.0
2017-01-03 10:10:00,70.67,70.68,70.59,70.6,15742.0,60.7096,60.7182,60.6409,60.6495,15742.0
2017-01-03 10:15:00,70.6,70.69,70.59,70.65,11367.0,60.6495,60.7268,60.6409,60.6924,11367.0
2017-01-03 10:20:00,70.64,70.7,70.61,70.68,8449.0,60.6838,60.7354,60.6581,60.7182,8449.0
2017-01-03 10:25:00,70.68,70.7,70.63,70.63,7431.0,60.7182,60.7354,60.6752,60.6752,7431.0
2017-01-03 10:30:00,70.63,70.67,70.52,70.54,17713.0,60.6752,60.7096,60.5807,60.5979,17713.0
2017-01-03 10:35:00,70.55,70.57,70.5,70.56,14295.0,60.6065,60.6237,60.5636,60.6151,14295.0
2017-01-03 10:40:00,70.56,70.56,70.48,70.49,10938.0,60.6151,60.6151,60.5464,60.555,10938.0
2017-01-03 10:45:00,70.48,70.51,70.45,70.45,10484.0,60.5464,60.5721,60.5206,60.5206,10484.0
2017-01-03 10:50:00,70.46,70.48,70.44,70.45,32441.0,60.5292,60.5464,60.512,60.5206,32441.0
2017-01-03 10:55:00,70.45,70.46,70.39,70.45,16516.0,60.5206,60.5292,60.4691,60.5206,16516.0
2017-01-03 11:00:00,70.44,70.47,70.39,70.47,11181.0,60.512,60.5378,60.4691,60.5378,11181.0
2017-01-03 11:05:00,70.45,70.49,70.44,70.48,13294.0,60.5206,60.555,60.512,60.5464,13294.0
2017-01-03 11:10:00,70.47,70.48,70.45,70.47,27942.0,60.5378,60.5464,60.5206,60.5378,27942.0
2017-01-03 11:15:00,70.48,70.63,70.47,70.63,16725.0,60.5464,60.6752,60.5378,60.6752,16725.0
2017-01-03 11:20:00,70.64,70.79,70.63,70.79,10971.0,60.6838,60.8127,60.6752,60.8127,10971.0
2017-01-03 11:25:00,70.78,70.79,70.72,70.72,14390.0,60.8041,60.8127,60.7525,60.7525,14390.0
2017-01-03 11:30:00,70.73,70.79,70.72,70.79,7848.0,60.7611,60.8127,60.7525,60.8127,7848.0
2017-01-03 11:35:00,70.79,70.79,70.7,70.7,17980.0,60.8127,60.8127,60.7354,60.7354,17980.0
2017-01-03 11:40:00,70.71,70.73,70.68,70.68,11205.0,60.744,60.7611,60.7182,60.7182,11205.0
2017-01-03 11:45:00,70.69,70.71,70.67,70.67,36417.0,60.7268,60.744,60.7096,60.7096,36417.0
2017-01-03 11:50:00,70.67,70.72,70.65,70.69,20709.0,60.7096,60.7525,60.6924,60.7268,20709.0
2017-01-03 11:55:00,70.69,70.72,70.66,70.72,9648.0,60.7268,60.7525,60.701,60.7525,9648.0
2017-01-03 12:00:00,70.71,70.73,70.69,70.71,11229.0,60.744,60.7611,60.7268,60.744,11229.0
2017-01-03 12:05:00,70.72,70.73,70.7,70.71,7212.0,60.7525,60.7611,60.7354,60.744,7212.0
2017-01-03 12:10:00,70.72,70.72,70.69,70.71,7387.0,60.7525,60.7525,60.7268,60.744,7387.0
2017-01-03 12:15:00,70.71,70.73,70.7,70.7,7488.0,60.744,60.7611,60.7354,60.7354,7488.0
2017-01-03 12:20:00,70.7,70.71,70.66,70.69,5892.0,60.7354,60.744,60.701,60.7268,5892.0
2017-01-03 12:25:00,70.7,70.71,70.65,70.66,7253.0,60.7354,60.744,60.6924,60.701,7253.0
2017-01-03 12:30:00,70.66,70.67,70.63,70.65,6545.0,60.701,60.7096,60.6752,60.6924,6545.0
2017-01-03 12:35:00,70.65,70.67,70.62,70.63,6283.0,60.6924,60.7096,60.6666,60.6752,6283.0
2017-01-03 12:40:00,70.63,70.63,70.56,70.59,6967.0,60.6752,60.6752,60.6151,60.6409,6967.0
2017-01-03 12:45:00,70.58,70.64,70.56,70.64,10084.0,60.6323,60.6838,60.6151,60.6838,10084.0
2017-01-03 12:50:00,70.63,70.64,70.6,70.6,4218.0,60.6752,60.6838,60.6495,60.6495,4218.0
2017-01-03 12:55:00,70.61,70.63,70.56,70.59,10979.0,60.6581,60.6752,60.6151,60.6409,10979.0
2017-01-03 13:00:00,70.59,70.59,70.5,70.51,8859.0,60.6409,60.6409,60.5636,60.5721,8859.0
2017-01-03 13:05:00,70.51,70.53,70.46,70.46,7824.0,60.5721,60.5893,60.5292,60.5292,7824.0
2017-01-03 13:10:00,70.45,70.46,70.44,70.44,5312.0,60.5206,60.5292,60.512,60.512,5312.0
2017-01-03 13:15:00,70.45,70.48,70.44,70.47,7648.0,60.5206,60.5464,60.512,60.5378,7648.0
2017-01-03 13:20:00,70.46,70.51,70.46,70.5,16867.0,60.5292,60.5721,60.5292,60.5636,16867.0
2017-01-03 13:25:00,70.49,70.49,70.46,70.46,5016.0,60.555,60.555,60.5292,60.5292,5016.0
2017-01-03 13:30:00,70.45,70.48,70.44,70.46,10590.0,60.5206,60.5464,60.512,60.5292,10590.0
2017-01-03 13:35:00,70.47,70.47,70.4,70.42,7894.0,60.5378,60.5378,60.4776,60.4948,7894.0
2017-01-03 13:40:00,70.4,70.4,70.37,70.4,14874.0,60.4776,60.4776,60.4519,60.4776,14874.0
2017-01-03 13:45:00,70.4,70.42,70.35,70.35,30885.0,60.4776,60.4948,60.4347,60.4347,30885.0
2017-01-03 13:50:00,70.35,70.36,70.19,70.19,86190.0,60.4347,60.4433,60.2972,60.2972,86190.0
2017-01-03 13:55:00,70.21,70.27,70.18,70.25,15987.0,60.3144,60.366,60.2887,60.3488,15987.0
2017-01-03 14:00:00,70.25,70.38,70.25,70.38,27546.0,60.3488,60.4605,60.3488,60.4605,27546.0
2017-01-03 14:05:00,70.37,70.41,70.33,70.34,14655.0,60.4519,60.4862,60.4175,60.4261,14655.0
2017-01-03 14:10:00,70.33,70.37,70.33,70.36,12916.0,60.4175,60.4519,60.4175,60.4433,12916.0
2017-01-03 14:15:00,70.37,70.37,70.28,70.31,9632.0,60.4519,60.4519,60.3746,60.4003,9632.0
2017-01-03 14:20:00,70.29,70.34,70.28,70.31,12461.0,60.3832,60.4261,60.3746,60.4003,12461.0
2017-01-03 14:25:00,70.31,70.31,70.19,70.2,13334.0,60.4003,60.4003,60.2972,60.3058,13334.0
2017-01-03 14:30:00,70.2,70.27,70.2,70.25,10136.0,60.3058,60.366,60.3058,60.3488,10136.0
2017-01-03 14:35:00,70.24,70.29,70.24,70.27,11699.0,60.3402,60.3832,60.3402,60.366,11699.0
2017-01-03 14:40:00,70.27,70.34,70.26,70.32,12388.0,60.366,60.4261,60.3574,60.4089,12388.0
2017-01-03 14:45:00,70.32,70.33,70.28,70.29,13743.0,60.4089,60.4175,60.3746,60.3832,13743.0
2017-01-03 14:50:00,70.29,70.35,70.28,70.34,15070.0,60.3832,60.4347,60.3746,60.4261,15070.0
2017-01-03 14:55:00,70.34,70.36,70.32,70.33,13021.0,60.4261,60.4433,60.4089,60.4175,13021.0
2017-01-03 15:00:00,70.33,70.37,70.33,70.37,14610.0,60.4175,60.4519,60.4175,60.4519,14610.0
2017-01-03 15:05:00,70.37,70.4,70.36,70.39,31026.0,60.4519,60.4776,60.4433,60.4691,31026.0
2017-01-03 15:10:00,70.38,70.43,70.38,70.41,19132.0,60.4605,60.5034,60.4605,60.4862,19132.0
2017-01-03 15:15:00,70.42,70.42,70.37,70.39,27982.0,60.4948,60.4948,60.4519,60.4691,27982.0
2017-01-03 15:20:00,70.39,70.4,70.37,70.39,55945.0,60.4691,60.4776,60.4519,60.4691,55945.0
2017-01-03 15:25:00,70.39,70.43,70.38,70.41,13134.0,60.4691,60.5034,60.4605,60.4862,13134.0
2017-01-03 15:30:00,70.4,70.4,70.33,70.37,19181.0,60.4776,60.4776,60.4175,60.4519,19181.0
2017-01-03 15:35:00,70.36,70.43,70.36,70.42,17975.0,60.4433,60.5034,60.4433,60.4948,17975.0
2017-01-03 15:40:00,70.43,70.44,70.38,70.38,25191.0,60.5034,60.512,60.4605,60.4605,25191.0
2017-01-03 15:45:00,70.39,70.51,70.39,70.5,31660.0,60.4691,60.5721,60.4691,60.5636,31660.0
2017-01-03 15:50:00,70.5,70.53,70.48,70.52,32632.0,60.5636,60.5893,60.5464,60.5807,32632.0
2017-01-03 15:55:00,70.53,70.57,70.51,70.53,49786.0,60.5893,60.6237,60.5721,60.5893,49786.0
2017-01-04 09:30:00,70.75,70.85,70.67,70.85,42981.0,60.7783,60.8642,60.7096,60.8642,42981.0
2017-01-04 09:35:00,70.85,70.97,70.75,70.87,14872.0,60.8642,60.9673,60.7783,60.8814,14872.0
2017-01-04 09:40:00,70.9,71.0,70.88,71.0,10202.0,60.9072,60.9931,60.89,60.9931,10202.0
2017-01-04 09:45:00,71.01,71.18,70.99,71.07,18351.0,61.0017,61.1477,60.9845,61.0532,18351.0
2017-01-04 09:50:00,71.07,71.08,71.0,71.0,16924.0,61.0532,61.0618,60.9931,60.9931,16924.0
2017-01-04 09:55:00,71.0,71.1,70.99,71.09,11931.0,60.9931,61.079,60.9845,61.0704,11931.0
2017-01-04 10:00:00,71.1,71.12,71.02,71.02,20231.0,61.079,61.0962,61.0103,61.0103,20231.0
2017-01-04 10:05:00,71.03,71.06,71.0,71.06,9708.0,61.0189,61.0446,60.9931,61.0446,9708.0
2017-01-04 10:10:00,71.06,71.08,71.02,71.06,11827.0,61.0446,61.0618,61.0103,61.0446,11827.0
2017-01-04 10:15:00,71.07,71.08,71.02,71.08,8640.0,61.0532,61.0618,61.0103,61.0618,8640.0
2017-01-04 10:20:00,71.07,71.07,71.0,71.02,9738.0,61.0532,61.0532,60.9931,61.0103,9738.0
2017-01-04 10:25:00,71.03,71.07,71.01,71.06,19137.0,61.0189,61.0532,61.0017,61.0446,19137.0
2017-01-04 10:30:00,71.06,71.06,71.02,71.03,7894.0,61.0446,61.0446,61.0103,61.0189,7894.0
2017-01-04 10:35:00,71.01,71.03,70.93,70.98,30794.0,61.0017,61.0189,60.9329,60.9759,30794.0
2017-01-04 10:40:00,70.98,71.01,70.97,70.99,6653.0,60.9759,61.0017,60.9673,60.9845,6653.0
2017-01-04 10:45:00,71.0,71.06,71.0,71.04,14890.0,60.9931,61.0446,60.9931,61.0274,14890.0
2017-01-04 10:50:00,71.04,71.06,71.03,71.05,9700.0,61.0274,61.0446,61.0189,61.036,9700.0
2017-01-04 10:55:00,71.04,71.09,71.04,71.08,19997.0,61.0274,61.0704,61.0274,61.0618,19997.0
2017-01-04 11:00:00,71.06,71.08,71.04,71.04,6476.0,61.0446,61.0618,61.0274,61.0274,6476.0
2017-01-04 11:05:00,71.04,71.05,70.99,70.99,13681.0,61.0274,61.036,60.9845,60.9845,13681.0
2017-01-04 11:10:00,70.99,71.0,70.98,70.99,8610.0,60.9845,60.9931,60.9759,60.9845,8610.0
2017-01-04 11:15:00,70.99,71.0,70.97,70.98,13948.0,60.9845,60.9931,60.9673,60.9759,13948.0
2017-01-04 11:20:00,70.98,71.0,70.97,70.99,4281.0,60.9759,60.9931,60.9673,60.9845,4281.0
2017-01-04 11:25:00,70.98,71.0,70.93,70.98,13005.0,60.9759,60.9931,60.9329,60.9759,13005.0
2017-01-04 11:30:00,70.99,71.03,70.98,71.01,12259.0,60.9845,61.0189,60.9759,61.0017,12259.0
2017-01-04 11:35:00,71.01,71.01,70.98,70.99,6457.0,61.0017,61.0017,60.9759,60.9845,6457.0
2017-01-04 11:40:00,71.0,71.0,70.91,70.94,15701.0,60.9931,60.9931,60.9158,60.9415,15701.0
2017-01-04 11:45:00,70.95,70.97,70.93,70.94,9604.0,60.9501,60.9673,60.9329,60.9415,9604.0
2017-01-04 11:50:00,70.93,70.93,70.88,70.9,10088.0,60.9329,60.9329,60.89,60.9072,10088.0
2017-01-04 11:55:00,70.9,70.91,70.88,70.89,7682.0,60.9072,60.9158,60.89,60.8986,7682.0
2017-01-04 12:00:00,70.89,70.9,70.87,70.9,8347.0,60.8986,60.9072,60.8814,60.9072,8347.0
2017-01-04 12:05:00,70.9,70.92,70.86,70.92,9225.0,60.9072,60.9244,60.8728,60.9244,9225.0
2017-01-04 12:10:00,70.92,70.93,70.8,70.9,43530.0,60.9244,60.9329,60.8213,60.9072,43530.0
2017-01-04 12:15:00,70.89,70.92,70.86,70.87,10099.0,60.8986,60.9244,60.8728,60.8814,10099.0
2017-01-04 12:20:00,70.88,70.88,70.83,70.84,6982.0,60.89,60.89,60.847,60.8556,6982.0
2017-01-04 12:25:00,70.83,70.87,70.82,70.86,12434.0,60.847,60.8814,60.8385,60.8728,12434.0
2017-01-04 12:30:00,70.86,70.86,70.83,70.83,4190.0,60.8728,60.8728,60.847,60.847,4190.0
2017-01-04 12:35:00,70.83,70.85,70.82,70.84,4696.0,60.847,60.8642,60.8385,60.8556,4696.0
2017-01-04 12:40:00,70.83,70.84,70.79,70.8,17322.0,60.847,60.8556,60.8127,60.8213,17322.0
2017-01-04 12:45:00,70.79,70.82,70.79,70.81,5916.0,60.8127,60.8385,60.8127,60.8299,5916.0
2017-01-04 12:50:00,70.79,70.8,70.77,70.78,4692.0,60.8127,60.8213,60.7955,60.8041,4692.0
2017-01-04 12:55:00,70.79,70.8,70.74,70.74,8802.0,60.8127,60.8213,60.7697,60.7697,8802.0
2017-01-04 13:00:00,70.74,70.76,70.72,70.74,9367.0,60.7697,60.7869,60.7525,60.7697,9367.0
2017-01-04 13:05:00,70.74,70.76,70.72,70.72,6649.0,60.7697,60.7869,60.7525,60.7525,6649.0
2017-01-04 13:10:00,70.73,70.74,70.7,70.72,6910.0,60.7611,60.7697,60.7354,60.7525,6910.0
2017-01-04 13:15:00,70.72,70.72,70.65,70.65,13601.0,60.7525,60.7525,60.6924,60.6924,13601.0
2017-01-04 13:20:00,70.66,70.7,70.66,70.67,10073.0,60.701,60.7354,60.701,60.7096,10073.0
2017-01-04 13:25:00,70.67,70.68,70.64,70.65,6057.0,60.7096,60.7182,60.6838,60.6924,6057.0
2017-01-04 13:30:00,70.64,70.64,70.59,70.62,9027.0,60.6838,60.6838,60.6409,60.6666,9027.0
2017-01-04 13:35:00,70.64,70.68,70.63,70.67,10804.0,60.6838,60.7182,60.6752,60.7096,10804.0
2017-01-04 13:40:00,70.68,70.68,70.62,70.63,6367.0,60.7182,60.7182,60.6666,60.6752,6367.0
2017-01-04 13:45:00,70.64,70.67,70.62,70.65,5614.0,60.6838,60.7096,60.6666,60.6924,5614.0
2017-01-04 13:50:00,70.65,70.69,70.64,70.69,8436.0,60.6924,60.7268,60.6838,60.7268,8436.0
2017-01-04 13:55:00,70.68,70.68,70.64,70.67,2900.0,60.7182,60.7182,60.6838,60.7096,2900.0
2017-01-04 14:00:00,70.67,70.71,70.61,70.69,18576.0,60.7096,60.744,60.6581,60.7268,18576.0
2017-01-04 14:05:00,70.71,70.72,70.64,70.67,8291.0,60.744,60.7525,60.6838,60.7096,8291.0
2017-01-04 14:10:00,70.69,70.74,70.67,70.72,5490.0,60.7268,60.7697,60.7096,60.7525,5490.0
2017-01-04 14:15:00,70.71,70.72,70.68,70.69,5937.0,60.744,60.7525,60.7182,60.7268,5937.0
2017-01-04 14:20:00,70.7,70.73,70.66,70.66,11091.0,60.7354,60.7611,60.701,60.701,11091.0
2017-01-04 14:25:00,70.65,70.66,70.62,70.64,8847.0,60.6924,60.701,60.6666,60.6838,8847.0
2017-01-04 14:30:00,70.67,70.68,70.62,70.62,10535.0,60.7096,60.7182,60.6666,60.6666,10535.0
2017-01-04 14:35:00,70.62,70.64,70.62,70.63,8783.0,60.6666,60.6838,60.6666,60.6752,8783.0
2017-01-04 14:40:00,70.62,70.63,70.48,70.5,31100.0,60.6666,60.6752,60.5464,60.5636,31100.0
2017-01-04 14:45:00,70.5,70.57,70.49,70.57,13407.0,60.5636,60.6237,60.555,60.6237,13407.0
2017-01-04 14:50:00,70.57,70.59,70.55,70.58,8882.0,60.6237,60.6409,60.6065,60.6323,8882.0
2017-01-04 14:55:00,70.59,70.61,70.57,70.58,10662.0,60.6409,60.6581,60.6237,60.6323,10662.0
2017-01-04 15:00:00,70.59,70.6,70.56,70.56,13554.0,60.6409,60.6495,60.6151,60.6151,13554.0
2017-01-04 15:05:00,70.57,70.6,70.56,70.58,13821.0,60.6237,60.6495,60.6151,60.6323,13821.0
2017-01-04 15:10:00,70.57,70.59,70.52,70.54,17184.0,60.6237,60.6409,60.5807,60.5979,17184.0
2017-01-04 15:15:00,70.54,70.55,70.5,70.5,21779.0,60.5979,60.6065,60.5636,60.5636,21779.0
2017-01-04 15:20:00,70.51,70.52,70.49,70.5,18369.0,60.5721,60.5807,60.555,60.5636,18369.0
2017-01-04 15:25:00,70.51,70.53,70.49,70.49,19435.0,60.5721,60.5893,60.555,60.555,19435.0
2017-01-04 15:30:00,70.49,70.51,70.47,70.47,20347.0,60.555,60.5721,60.5378,60.5378,20347.0
2017-01-04 15:35:00,70.47,70.47,70.44,70.45,37288.0,60.5378,60.5378,60.512,60.5206,37288.0
2017-01-04 15:40:00,70.45,70.46,70.41,70.42,40738.0,60.5206,60.5292,60.4862,60.4948,40738.0
2017-01-04 15:45:00,70.43,70.48,70.38,70.39,63937.0,60.5034,60.5464,60.4605,60.4691,63937.0
2017-01-04 15:50:00,70.39,70.45,70.39,70.41,52144.0,60.4691,60.5206,60.4691,60.4862,52144.0
2017-01-04 15:55:00,70.41,70.42,70.33,70.35,134660.0,60.4862,60.4948,60.4175,60.4347,134660.0
2017-01-05 09:30:00,70.37,70.47,70.31,70.4,35553.0,60.4519,60.5378,60.4003,60.4776,35553.0
2017-01-05 09:35:00,70.4,70.43,70.29,70.39,35805.0,60.4776,60.5034,60.3832,60.4691,35805.0
2017-01-05 09:40:00,70.4,70.52,70.39,70.5,21206.0,60.4776,60.5807,60.4691,60.5636,21206.0
2017-01-05 09:45:00,70.51,70.66,70.51,70.66,42839.0,60.5721,60.701,60.5721,60.701,42839.0
2017-01-05 09:50:00,70.66,70.75,70.64,70.72,55007.0,60.701,60.7783,60.6838,60.7525,55007.0
2017-01-05 09:55:00,70.73,70.73,70.66,70.7,70417.0,60.7611,60.7611,60.701,60.7354,70417.0
2017-01-05 10:00:00,70.7,70.75,70.68,70.7,48097.0,60.7354,60.7783,60.7182,60.7354,48097.0
2017-01-05 10:05:00,70.71,70.8,70.71,70.8,36330.0,60.744,60.8213,60.744,60.8213,36330.0
2017-01-05 10:10:00,70.8,70.87,70.79,70.83,27080.0,60.8213,60.8814,60.8127,60.847,27080.0
2017-01-05 10:15:00,70.84,70.84,70.79,70.82,29809.0,60.8556,60.8556,60.8127,60.8385,29809.0
2017-01-05 10:20:00,70.82,70.87,70.78,70.85,39121.0,60.8385,60.8814,60.8041,60.8642,39121.0
2017-01-05 10:25:00,70.85,70.88,70.83,70.88,33286.0,60.8642,60.89,60.847,60.89,33286.0
2017-01-05 10:30:00,70.88,70.9,70.87,70.89,23997.0,60.89,60.9072,60.8814,60.8986,23997.0
2017-01-05 10:35:00,70.89,70.99,70.88,70.98,40443.0,60.8986,60.9845,60.89,60.9759,40443.0
2017-01-05 10:40:00,70.99,71.0,70.95,71.0,22815.0,60.9845,60.9931,60.9501,60.9931,22815.0
2017-01-05 10:45:00,71.0,71.01,70.99,71.01,21822.0,60.9931,61.0017,60.9845,61.0017,21822.0
2017-01-05 10:50:00,71.01,71.09,71.01,71.07,16612.0,61.0017,61.0704,61.0017,61.0532,16612.0
2017-01-05 10:55:00,71.07,71.07,71.03,71.06,16458.0,61.0532,61.0532,61.0189,61.0446,16458.0
2017-01-05 11:00:00,71.06,71.11,71.01,71.01,14632.0,61.0446,61.0876,61.0017,61.0017,14632.0
2017-01-05 11:05:00,71.02,71.03,70.93,70.96,14084.0,61.0103,61.0189,60.9329,60.9587,14084.0
2017-01-05 11:10:00,70.96,70.99,70.91,70.94,15202.0,60.9587,60.9845,60.9158,60.9415,15202.0
2017-01-05 11:15:00,70.93,70.97,70.93,70.95,7200.0,60.9329,60.9673,60.9329,60.9501,7200.0
2017-01-05 11:20:00,70.95,70.99,70.93,70.96,9303.0,60.9501,60.9845,60.9329,60.9587,9303.0
2017-01-05 11:25:00,70.96,70.96,70.92,70.93,7913.0,60.9587,60.9587,60.9244,60.9329,7913.0
2017-01-05 11:30:00,70.92,70.94,70.78,70.8,48303.0,60.9244,60.9415,60.8041,60.8213,48303.0
2017-01-05 11:35:00,70.81,70.81,70.76,70.79,9565.0,60.8299,60.8299,60.7869,60.8127,9565.0
2017-01-05 11:40:00,70.79,70.79,70.67,70.69,9963.0,60.8127,60.8127,60.7096,60.7268,9963.0
2017-01-05 11:45:00,70.7,70.75,70.7,70.72,7271.0,60.7354,60.7783,60.7354,60.7525,7271.0
2017-01-05 11:50:00,70.73,70.77,70.72,70.73,11186.0,60.7611,60.7955,60.7525,60.7611,11186.0
2017-01-05 11:55:00,70.74,70.74,70.68,70.68,9788.0,60.7697,60.7697,60.7182,60.7182,9788.0
2017-01-05 12:00:00,70.69,70.69,70.64,70.65,10489.0,60.7268,60.7268,60.6838,60.6924,10489.0
2017-01-05 12:05:00,70.66,70.69,70.66,70.66,6645.0,60.701,60.7268,60.701,60.701,6645.0
2017-01-05 12:10:00,70.67,70.68,70.65,70.66,5861.0,60.7096,60.7182,60.6924,60.701,5861.0
2017-01-05 12:15:00,70.67,70.7,70.65,70.7,8018.0,60.7096,60.7354,60.6924,60.7354,8018.0
2017-01-05 12:20:00,70.69,70.7,70.68,70.68,9603.0,60.7268,60.7354,60.7182,60.7182,9603.0
2017-01-05 12:25:00,70.68,70.69,70.67,70.68,6672.0,60.7182,60.7268,60.7096,60.7182,6672.0
2017-01-05 12:30:00,70.67,70.68,70.62,70.62,9729.0,60.7096,60.7182,60.6666,60.6666,9729.0
2017-01-05 12:35:00,70.63,70.64,70.6,70.6,7561.0,60.6752,60.6838,60.6495,60.6495,7561.0
2017-01-05 12:40:00,70.61,70.63,70.57,70.58,10345.0,60.6581,60.6752,60.6237,60.6323,10345.0
2017-01-05 12:45:00,70.58,70.59,70.47,70.48,19044.0,60.6323,60.6409,60.5378,60.5464,19044.0
2017-01-05 12:50:00,70.49,70.55,70.48,70.54,11375.0,60.555,60.6065,60.5464,60.5979,11375.0
2017-01-05 12:55:00,70.55,70.58,70.52,70.53,11933.0,60.6065,60.6323,60.5807,60.5893,11933.0
2017-01-05 13:00:00,70.54,70.55,70.52,70.52,7874.0,60.5979,60.6065,60.5807,60.5807,7874.0
2017-01-05 13:05:00,70.52,70.57,70.52,70.55,9550.0,60.5807,60.6237,60.5807,60.6065,9550.0
2017-01-05 13:10:00,70.56,70.56,70.49,70.5,8811.0,60.6151,60.6151,60.555,60.5636,8811.0
2017-01-05 13:15:00,70.5,70.52,70.47,70.5,6979.0,60.5636,60.5807,60.5378,60.5636,6979.0
2017-01-05 13:20:00,70.5,70.53,70.49,70.52,6721.0,60.5636,60.5893,60.555,60.5807,6721.0
2017-01-05 13:25:00,70.53,70.54,70.5,70.53,11317.0,60.5893,60.5979,60.5636,60.5893,11317.0
2017-01-05 13:30:00,70.52,70.53,70.48,70.48,11120.0,60.5807,60.5893,60.5464,60.5464,11120.0
2017-01-05 13:35:00,70.49,70.5,70.46,70.48,10029.0,60.555,60.5636,60.5292,60.5464,10029.0
2017-01-05 13:40:00,70.48,70.53,70.48,70.53,6747.0,60.5464,60.5893,60.5464,60.5893,6747.0
2017-01-05 13:45:00,70.55,70.56,70.52,70.56,17842.0,60.6065,60.6151,60.5807,60.6151,17842.0
2017-01-05 13:50:00,70.56,70.56,70.51,70.55,8868.0,60.6151,60.6151,60.5721,60.6065,8868.0
2017-01-05 13:55:00,70.55,70.58,70.55,70.58,5028.0,60.6065,60.6323,60.6065,60.6323,5028.0
2017-01-05 14:00:00,70.57,70.58,70.55,70.58,8674.0,60.6237,60.6323,60.6065,60.6323,8674.0
2017-01-05 14:05:00,70.59,70.6,70.57,70.59,11164.0,60.6409,60.6495,60.6237,60.6409,11164.0
2017-01-05 14:10:00,70.58,70.61,70.57,70.58,17332.0,60.6323,60.6581,60.6237,60.6323,17332.0
2017-01-05 14:15:00,70.59,70.61,70.58,70.61,13046.0,60.6409,60.6581,60.6323,60.6581,13046.0
2017-01-05 14:20:00,70.61,70.61,70.58,70.59,10536.0,60.6581,60.6581,60.6323,60.6409,10536.0
2017-01-05 14:25:00,70.58,70.59,70.52,70.55,14184.0,60.6323,60.6409,60.5807,60.6065,14184.0
2017-01-05 14:30:00,70.55,70.55,70.48,70.49,13532.0,60.6065,60.6065,60.5464,60.555,13532.0
2017-01-05 14:35:00,70.5,70.55,70.49,70.55,10534.0,60.5636,60.6065,60.555,60.6065,10534.0
2017-01-05 14:40:00,70.55,70.56,70.51,70.54,13585.0,60.6065,60.6151,60.5721,60.5979,13585.0
2017-01-05 14:45:00,70.54,70.55,70.52,70.55,10954.0,60.5979,60.6065,60.5807,60.6065,10954.0
2017-01-05 14:50:00,70.55,70.55,70.51,70.53,13965.0,60.6065,60.6065,60.5721,60.5893,13965.0
2017-01-05 14:55:00,70.53,70.55,70.52,70.53,14061.0,60.5893,60.6065,60.5807,60.5893,14061.0
2017-01-05 15:00:00,70.53,70.63,70.53,70.6,25136.0,60.5893,60.6752,60.5893,60.6495,25136.0
2017-01-05 15:05:00,70.59,70.61,70.57,70.61,12404.0,60.6409,60.6581,60.6237,60.6581,12404.0
2017-01-05 15:10:00,70.61,70.62,70.59,70.62,14210.0,60.6581,60.6666,60.6409,60.6666,14210.0
2017-01-05 15:15:00,70.62,70.63,70.58,70.59,14632.0,60.6666,60.6752,60.6323,60.6409,14632.0
2017-01-05 15:20:00,70.59,70.6,70.57,70.59,10051.0,60.6409,60.6495,60.6237,60.6409,10051.0
2017-01-05 15:25:00,70.6,70.6,70.57,70.59,16541.0,60.6495,60.6495,60.6237,60.6409,16541.0
2017-01-05 15:30:00,70.59,70.6,70.57,70.6,23074.0,60.6409,60.6495,60.6237,60.6495,23074.0
2017-01-05 15:35:00,70.59,70.6,70.56,70.57,16992.0,60.6409,60.6495,60.6151,60.6237,16992.0
2017-01-05 15:40:00,70.58,70.58,70.54,70.56,28217.0,60.6323,60.6323,60.5979,60.6151,28217.0
2017-01-05 15:45:00,70.55,70.61,70.54,70.58,33050.0,60.6065,60.6581,60.5979,60.6323,33050.0
2017-01-05 15:50:00,70.58,70.59,70.56,70.56,38202.0,60.6323,60.6409,60.6151,60.6151,38202.0
2017-01-05 15:55:00,70.57,70.6,70.55,70.59,99194.0,60.6237,60.6495,60.6065,60.6409,99194.0
2017-01-06 09:30:00,70.41,70.65,70.4,70.53,32376.0,60.4862,60.6924,60.4776,60.5893,32376.0
2017-01-06 09:35:00,70.53,70.55,70.42,70.46,12468.0,60.5893,60.6065,60.4948,60.5292,12468.0
2017-01-06 09:40:00,70.46,70.58,70.42,70.52,90093.0,60.5292,60.6323,60.4948,60.5807,90093.0
2017-01-06 09:45:00,70.55,70.61,70.45,70.48,18023.0,60.6065,60.6581,60.5206,60.5464,18023.0
2017-01-06 09:50:00,70.5,70.56,70.48,70.54,22560.0,60.5636,60.6151,60.5464,60.5979,22560.0
2017-01-06 09:55:00,70.55,70.71,70.55,70.68,11016.0,60.6065,60.744,60.6065,60.7182,11016.0
2017-01-06 10:00:00,70.71,70.78,70.68,70.76,4749.0,60.744,60.8041,60.7182,60.7869,4749.0
2017-01-06 10:05:00,70.78,70.8,70.7,70.72,14174.0,60.8041,60.8213,60.7354,60.7525,14174.0
2017-01-06 10:10:00,70.73,70.73,70.59,70.62,35231.0,60.7611,60.7611,60.6409,60.6666,35231.0
2017-01-06 10:15:00,70.63,70.65,70.59,70.6,7142.0,60.6752,60.6924,60.6409,60.6495,7142.0
2017-01-06 10:20:00,70.6,70.63,70.6,70.6,12104.0,60.6495,60.6752,60.6495,60.6495,12104.0
2017-01-06 10:25:00,70.63,70.63,70.6,70.61,8551.0,60.6752,60.6752,60.6495,60.6581,8551.0
2017-01-06 10:30:00,70.61,70.62,70.59,70.62,16725.0,60.6581,60.6666,60.6409,60.6666,16725.0
2017-01-06 10:35:00,70.63,70.63,70.54,70.56,20588.0,60.6752,60.6752,60.5979,60.6151,20588.0
2017-01-06 10:40:00,70.57,70.59,70.56,70.59,8046.0,60.6237,60.6409,60.6151,60.6409,8046.0
2017-01-06 10:45:00,70.59,70.63,70.56,70.57,10490.0,60.6409,60.6752,60.6151,60.6237,10490.0
2017-01-06 10:50:00,70.56,70.57,70.48,70.5,19079.0,60.6151,60.6237,60.5464,60.5636,19079.0
2017-01-06 10:55:00,70.5,70.53,70.48,70.52,7907.0,60.5636,60.5893,60.5464,60.5807,7907.0
2017-01-06 11:00:00,70.53,70.57,70.52,70.56,7109.0,60.5893,60.6237,60.5807,60.6151,7109.0
2017-01-06 11:05:00,70.56,70.56,70.51,70.55,8981.0,60.6151,60.6151,60.5721,60.6065,8981.0
2017-01-06 11:10:00,70.55,70.55,70.53,70.55,6441.0,60.6065,60.6065,60.5893,60.6065,6441.0
2017-01-06 11:15:00,70.56,70.57,70.53,70.54,10525.0,60.6151,60.6237,60.5893,60.5979,10525.0
2017-01-06 11:20:00,70.54,70.56,70.53,70.55,8805.0,60.5979,60.6151,60.5893,60.6065,8805.0
2017-01-06 11:25:00,70.56,70.57,70.55,70.56,7992.0,60.6151,60.6237,60.6065,60.6151,7992.0
2017-01-06 11:30:00,70.56,70.56,70.52,70.55,5611.0,60.6151,60.6151,60.5807,60.6065,5611.0
2017-01-06 11:35:00,70.55,70.56,70.53,70.55,4187.0,60.6065,60.6151,60.5893,60.6065,4187.0
2017-01-06 11:40:00,70.56,70.57,70.53,70.55,9080.0,60.6151,60.6237,60.5893,60.6065,9080.0
2017-01-06 11:45:00,70.56,70.56,70.54,70.54,6819.0,60.6151,60.6151,60.5979,60.5979,6819.0
2017-01-06 11:50:00,70.54,70.55,70.53,70.55,6566.0,60.5979,60.6065,60.5893,60.6065,6566.0
2017-01-06 11:55:00,70.54,70.57,70.54,70.56,14977.0,60.5979,60.6237,60.5979,60.6151,14977.0
2017-01-06 12:00:00,70.56,70.56,70.55,70.55,2832.0,60.6151,60.6151,60.6065,60.6065,2832.0
2017-01-06 12:05:00,70.55,70.56,70.54,70.56,3585.0,60.6065,60.6151,60.5979,60.6151,3585.0
2017-01-06 12:10:00,70.56,70.56,70.54,70.54,8892.0,60.6151,60.6151,60.5979,60.5979,8892.0
2017-01-06 12:15:00,70.54,70.58,70.54,70.56,20629.0,60.5979,60.6323,60.5979,60.6151,20629.0
2017-01-06 12:20:00,70.56,70.56,70.53,70.55,11022.0,60.6151,60.6151,60.5893,60.6065,11022.0
2017-01-06 12:25:00,70.55,70.56,70.54,70.55,11063.0,60.6065,60.6151,60.5979,60.6065,11063.0
2017-01-06 12:30:00,70.56,70.57,70.54,70.56,12321.0,60.6151,60.6237,60.5979,60.6151,12321.0
2017-01-06 12:35:00,70.56,70.56,70.54,70.55,4341.0,60.6151,60.6151,60.5979,60.6065,4341.0
2017-01-06 12:40:00,70.55,70.56,70.53,70.54,14930.0,60.6065,60.6151,60.5893,60.5979,14930.0
2017-01-06 12:45:00,70.53,70.56,70.53,70.55,5718.0,60.5893,60.6151,60.5893,60.6065,5718.0
2017-01-06 12:50:00,70.55,70.56,70.54,70.55,5300.0,60.6065,60.6151,60.5979,60.6065,5300.0
2017-01-06 12:55:00,70.55,70.56,70.54,70.55,4187.0,60.6065,60.6151,60.5979,60.6065,4187.0
2017-01-06 13:00:00,70.55,70.56,70.54,70.55,6409.0,60.6065,60.6151,60.5979,60.6065,6409.0
2017-01-06 13:05:00,70.56,70.56,70.51,70.52,5786.0,60.6151,60.6151,60.5721,60.5807,5786.0
2017-01-06 13:10:00,70.51,70.55,70.51,70.53,5671.0,60.5721,60.6065,60.5721,60.5893,5671.0
2017-01-06 13:15:00,70.53,70.55,70.52,70.52,8453.0,60.5893,60.6065,60.5807,60.5807,8453.0
2017-01-06 13:20:00,70.53,70.54,70.53,70.53,4812.0,60.5893,60.5979,60.5893,60.5893,4812.0
2017-01-06 13:25:00,70.53,70.55,70.5,70.5,9230.0,60.5893,60.6065,60.5636,60.5636,9230.0
2017-01-06 13:30:00,70.51,70.54,70.5,70.53,5356.0,60.5721,60.5979,60.5636,60.5893,5356.0
2017-01-06 13:35:00,70.52,70.56,70.52,70.55,5748.0,60.5807,60.6151,60.5807,60.6065,5748.0
2017-01-06 13:40:00,70.55,70.56,70.54,70.55,8937.0,60.6065,60.6151,60.5979,60.6065,8937.0
2017-01-06 13:45:00,70.55,70.56,70.53,70.53,5889.0,60.6065,60.6151,60.5893,60.5893,5889.0
2017-01-06 13:50:00,70.53,70.54,70.53,70.53,2864.0,60.5893,60.5979,60.5893,60.5893,2864.0
2017-01-06 13:55:00,70.53,70.54,70.51,70.52,5136.0,60.5893,60.5979,60.5721,60.5807,5136.0
2017-01-06 14:00:00,70.52,70.53,70.51,70.53,5281.0,60.5807,60.5893,60.5721,60.5893,5281.0
2017-01-06 14:05:00,70.52,70.54,70.49,70.51,13584.0,60.5807,60.5979,60.555,60.5721,13584.0
2017-01-06 14:10:00,70.51,70.51,70.5,70.5,5112.0,60.5721,60.5721,60.5636,60.5636,5112.0
2017-01-06 14:15:00,70.51,70.51,70.49,70.5,6171.0,60.5721,60.5721,60.555,60.5636,6171.0
2017-01-06 14:20:00,70.51,70.51,70.44,70.45,11316.0,60.5721,60.5721,60.512,60.5206,11316.0
2017-01-06 14:25:00,70.45,70.45,70.35,70.39,14656.0,60.5206,60.5206,60.4347,60.4691,14656.0
2017-01-06 14:30:00,70.39,70.41,70.39,70.39,10109.0,60.4691,60.4862,60.4691,60.4691,10109.0
2017-01-06 14:35:00,70.4,70.4,70.35,70.35,12983.0,60.4776,60.4776,60.4347,60.4347,12983.0
2017-01-06 14:40:00,70.36,70.39,70.35,70.39,5380.0,60.4433,60.4691,60.4347,60.4691,5380.0
2017-01-06 14:45:00,70.4,70.4,70.38,70.38,3822.0,60.4776,60.4776,60.4605,60.4605,3822.0
2017-01-06 14:50:00,70.38,70.39,70.34,70.37,17235.0,60.4605,60.4691,60.4261,60.4519,17235.0
2017-01-06 14:55:00,70.37,70.39,70.36,70.37,6477.0,60.4519,60.4691,60.4433,60.4519,6477.0
2017-01-06 15:00:00,70.36,70.4,70.36,70.39,19247.0,60.4433,60.4776,60.4433,60.4691,19247.0
2017-01-06 15:05:00,70.39,70.41,70.38,70.39,15900.0,60.4691,60.4862,60.4605,60.4691,15900.0
2017-01-06 15:10:00,70.39,70.41,70.38,70.41,12144.0,60.4691,60.4862,60.4605,60.4862,12144.0
2017-01-06 15:15:00,70.4,70.4,70.36,70.38,15684.0,60.4776,60.4776,60.4433,60.4605,15684.0
2017-01-06 15:20:00,70.39,70.4,70.37,70.39,10099.0,60.4691,60.4776,60.4519,60.4691,10099.0
2017-01-06 15:25:00,70.39,70.4,70.34,70.35,14010.0,60.4691,60.4776,60.4261,60.4347,14010.0
2017-01-06 15:30:00,70.35,70.36,70.34,70.36,21399.0,60.4347,60.4433,60.4261,60.4433,21399.0
2017-01-06 15:35:00,70.36,70.37,70.29,70.3,49816.0,60.4433,60.4519,60.3832,60.3917,49816.0
2017-01-06 15:40:00,70.3,70.35,70.3,70.3,124059.0,60.3917,60.4347,60.3917,60.3917,124059.0
2017-01-06 15:45:00,70.31,70.31,70.29,70.29,27300.0,60.4003,60.4003,60.3832,60.3832,27300.0
2017-01-06 15:50:00,70.3,70.3,70.25,70.27,89550.0,60.3917,60.3917,60.3488,60.366,89550.0
2017-01-06 15:55:00,70.26,70.27,70.18,70.2,135449.0,60.3574,60.366,60.2887,60.3058,135449.0
2017-01-09 09:30:00,70.35,70.48,70.21,70.33,36206.0,60.4347,60.5464,60.3144,60.4175,36206.0
2017-01-09 09:35:00,70.3,70.37,70.27,70.35,23062.0,60.3917,60.4519,60.366,60.4347,23062.0
2017-01-09 09:40:00,70.35,70.37,70.29,70.33,18152.0,60.4347,60.4519,60.3832,60.4175,18152.0
2017-01-09 09:45:00,70.32,70.36,70.25,70.35,26183.0,60.4089,60.4433,60.3488,60.4347,26183.0
2017-01-09 09:50:00,70.34,70.36,70.32,70.32,20157.0,60.4261,60.4433,60.4089,60.4089,20157.0
2017-01-09 09:55:00,70.31,70.33,70.24,70.27,20333.0,60.4003,60.4175,60.3402,60.366,20333.0
2017-01-09 10:00:00,70.27,70.27,70.19,70.19,14914.0,60.366,60.366,60.2972,60.2972,14914.0
2017-01-09 10:05:00,70.19,70.19,70.1,70.12,17877.0,60.2972,60.2972,60.2199,60.2371,17877.0
2017-01-09 10:10:00,70.12,70.14,70.09,70.1,19186.0,60.2371,60.2543,60.2113,60.2199,19186.0
2017-01-09 10:15:00,70.11,70.13,70.08,70.12,23240.0,60.2285,60.2457,60.2028,60.2371,23240.0
2017-01-09 10:20:00,70.11,70.11,70.0,70.01,40135.0,60.2285,60.2285,60.134,60.1426,40135.0
2017-01-09 10:25:00,70.01,70.02,69.88,69.91,35124.0,60.1426,60.1512,60.0309,60.0567,35124.0
2017-01-09 10:30:00,69.92,70.01,69.89,69.91,17894.0,60.0653,60.1426,60.0395,60.0567,17894.0
2017-01-09 10:35:00,69.9,69.91,69.81,69.85,31499.0,60.0481,60.0567,59.9708,60.0052,31499.0
2017-01-09 10:40:00,69.85,69.9,69.83,69.9,13381.0,60.0052,60.0481,59.988,60.0481,13381.0
2017-01-09 10:45:00,69.9,69.9,69.76,69.84,32868.0,60.0481,60.0481,59.9279,59.9966,32868.0
2017-01-09 10:50:00,69.85,69.9,69.85,69.88,13028.0,60.0052,60.0481,60.0052,60.0309,13028.0
2017-01-09 10:55:00,69.87,69.88,69.85,69.87,23515.0,60.0223,60.0309,60.0052,60.0223,23515.0
2017-01-09 11:00:00,69.88,69.91,69.85,69.9,22418.0,60.0309,60.0567,60.0052,60.0481,22418.0
2017-01-09 11:05:00,69.9,69.91,69.84,69.87,21101.0,60.0481,60.0567,59.9966,60.0223,21101.0
2017-01-09 11:10:00,69.87,69.88,69.83,69.86,40026.0,60.0223,60.0309,59.988,60.0138,40026.0
2017-01-09 11:15:00,69.86,69.9,69.84,69.86,36171.0,60.0138,60.0481,59.9966,60.0138,36171.0
2017-01-09 11:20:00,69.85,69.93,69.85,69.91,25540.0,60.0052,60.0739,60.0052,60.0567,25540.0
2017-01-09 11:25:00,69.91,69.93,69.9,69.92,17158.0,60.0567,60.0739,60.0481,60.0653,17158.0
2017-01-09 11:30:00,69.92,69.94,69.89,69.92,14217.0,60.0653,60.0825,60.0395,60.0653,14217.0
2017-01-09 11:35:00,69.93,69.96,69.91,69.92,7367.0,60.0739,60.0997,60.0567,60.0653,7367.0
2017-01-09 11:40:00,69.92,69.97,69.91,69.92,23655.0,60.0653,60.1083,60.0567,60.0653,23655.0
2017-01-09 11:45:00,69.92,69.96,69.91,69.95,11464.0,60.0653,60.0997,60.0567,60.0911,11464.0
2017-01-09 11:50:00,69.95,70.06,69.95,70.06,45222.0,60.0911,60.1856,60.0911,60.1856,45222.0
2017-01-09 11:55:00,70.06,70.07,70.03,70.04,13797.0,60.1856,60.1942,60.1598,60.1684,13797.0
2017-01-09 12:00:00,70.04,70.05,69.94,69.95,14804.0,60.1684,60.177,60.0825,60.0911,14804.0
2017-01-09 12:05:00,69.95,70.01,69.95,70.0,5400.0,60.0911,60.1426,60.0911,60.134,5400.0
2017-01-09 12:10:00,70.01,70.01,69.97,69.98,17315.0,60.1426,60.1426,60.1083,60.1168,17315.0
2017-01-09 12:15:00,69.98,69.98,69.93,69.93,24047.0,60.1168,60.1168,60.0739,60.0739,24047.0
2017-01-09 12:20:00,69.94,69.94,69.89,69.93,14835.0,60.0825,60.0825,60.0395,60.0739,14835.0
2017-01-09 12:25:00,69.93,69.96,69.92,69.95,8531.0,60.0739,60.0997,60.0653,60.0911,8531.0
2017-01-09 12:30:00,69.95,69.95,69.85,69.89,31856.0,60.0911,60.0911,60.0052,60.0395,31856.0
2017-01-09 12:35:00,69.89,69.91,69.88,69.89,20276.0,60.0395,60.0567,60.0309,60.0395,20276.0
2017-01-09 12:40:00,69.89,69.9,69.84,69.85,40542.0,60.0395,60.0481,59.9966,60.0052,40542.0
2017-01-09 12:45:00,69.85,69.93,69.84,69.93,22255.0,60.0052,60.0739,59.9966,60.0739,22255.0
2017-01-09 12:50:00,69.93,70.03,69.92,70.03,19237.0,60.0739,60.1598,60.0653,60.1598,19237.0
2017-01-09 12:55:00,70.03,70.08,70.03,70.08,20034.0,60.1598,60.2028,60.1598,60.2028,20034.0
2017-01-09 13:00:00,70.08,70.1,70.03,70.03,14914.0,60.2028,60.2199,60.1598,60.1598,14914.0
2017-01-09 13:05:00,70.03,70.03,69.96,69.98,20660.0,60.1598,60.1598,60.0997,60.1168,20660.0
2017-01-09 13:10:00,69.99,70.01,69.96,70.01,7152.0,60.1254,60.1426,60.0997,60.1426,7152.0
2017-01-09 13:15:00,70.0,70.0,69.94,69.95,16631.0,60.134,60.134,60.0825,60.0911,16631.0
2017-01-09 13:20:00,69.94,69.95,69.86,69.89,37809.0,60.0825,60.0911,60.0138,60.0395,37809.0
2017-01-09 13:25:00,69.9,69.91,69.88,69.9,9260.0,60.0481,60.0567,60.0309,60.0481,9260.0
2017-01-09 13:30:00,69.9,69.9,69.82,69.84,26559.0,60.0481,60.0481,59.9794,59.9966,26559.0
2017-01-09 13:35:00,69.85,69.86,69.81,69.83,15838.0,60.0052,60.0138,59.9708,59.988,15838.0
2017-01-09 13:40:00,69.83,69.85,69.73,69.8,56023.0,59.988,60.0052,59.9021,59.9622,56023.0
2017-01-09 13:45:00,69.79,69.87,69.79,69.84,24203.0,59.9536,60.0223,59.9536,59.9966,24203.0
2017-01-09 13:50:00,69.84,69.87,69.83,69.83,27304.0,59.9966,60.0223,59.988,59.988,27304.0
2017-01-09 13:55:00,69.82,69.84,69.77,69.79,21207.0,59.9794,59.9966,59.9364,59.9536,21207.0
2017-01-09 14:00:00,69.79,69.82,69.76,69.8,21969.0,59.9536,59.9794,59.9279,59.9622,21969.0
2017-01-09 14:05:00,69.8,69.81,69.78,69.78,13387.0,59.9622,59.9708,59.945,59.945,13387.0
2017-01-09 14:10:00,69.78,69.78,69.7,69.7,12623.0,59.945,59.945,59.8763,59.8763,12623.0
2017-01-09 14:15:00,69.7,69.77,69.7,69.75,18214.0,59.8763,59.9364,59.8763,59.9193,18214.0
2017-01-09 14:20:00,69.76,69.79,69.75,69.78,12252.0,59.9279,59.9536,59.9193,59.945,12252.0
2017-01-09 14:25:00,69.77,69.86,69.76,69.79,42162.0,59.9364,60.0138,59.9279,59.9536,42162.0
2017-01-09 14:30:00,69.79,69.79,69.72,69.72,8532.0,59.9536,59.9536,59.8935,59.8935,8532.0
2017-01-09 14:35:00,69.72,69.74,69.7,69.72,23888.0,59.8935,59.9107,59.8763,59.8935,23888.0
2017-01-09 14:40:00,69.71,69.76,69.68,69.69,12169.0,59.8849,59.9279,59.8591,59.8677,12169.0
2017-01-09 14:45:00,69.68,69.71,69.66,69.7,16837.0,59.8591,59.8849,59.8419,59.8763,16837.0
2017-01-09 14:50:00,69.71,69.77,69.71,69.76,13283.0,59.8849,59.9364,59.8849,59.9279,13283.0
2017-01-09 14:55:00,69.76,69.82,69.74,69.79,17685.0,59.9279,59.9794,59.9107,59.9536,17685.0
2017-01-09 15:00:00,69.78,69.81,69.78,69.81,24056.0,59.945,59.9708,59.945,59.9708,24056.0
2017-01-09 15:05:00,69.8,69.81,69.77,69.77,16815.0,59.9622,59.9708,59.9364,59.9364,16815.0
2017-01-09 15:10:00,69.78,69.79,69.77,69.77,12946.0,59.945,59.9536,59.9364,59.9364,12946.0
2017-01-09 15:15:00,69.77,69.77,69.75,69.77,10770.0,59.9364,59.9364,59.9193,59.9364,10770.0
2017-01-09 15:20:00,69.76,69.77,69.76,69.76,6664.0,59.9279,59.9364,59.9279,59.9279,6664.0
2017-01-09 15:25:00,69.77,69.8,69.75,69.79,33680.0,59.9364,59.9622,59.9193,59.9536,33680.0
2017-01-09 15:30:00,69.78,69.82,69.77,69.8,53642.0,59.945,59.9794,59.9364,59.9622,53642.0
2017-01-09 15:35:00,69.8,69.81,69.76,69.8,38786.0,59.9622,59.9708,59.9279,59.9622,38786.0
2017-01-09 15:40:00,69.8,69.85,69.78,69.84,44047.0,59.9622,60.0052,59.945,59.9966,44047.0
2017-01-09 15:45:00,69.84,69.86,69.81,69.83,29375.0,59.9966,60.0138,59.9708,59.988,29375.0
2017-01-09 15:50:00,69.83,69.85,69.81,69.84,41566.0,59.988,60.0052,59.9708,59.9966,41566.0
2017-01-09 15:55:00,69.84,69.84,69.76,69.8,73014.0,59.9966,59.9966,59.9279,59.9622,73014.0
2017-01-10 09:30:00,69.58,69.59,69.4,69.49,77679.0,59.7732,59.7818,59.6186,59.6959,77679.0
2017-01-10 09:35:00,69.5,69.72,69.47,69.71,11948.0,59.7045,59.8935,59.6787,59.8849,11948.0
2017-01-10 09:40:00,69.73,69.79,69.66,69.76,17465.0,59.9021,59.9536,59.8419,59.9279,17465.0
2017-01-10 09:45:00,69.76,69.96,69.76,69.94,7466.0,59.9279,60.0997,59.9279,60.0825,7466.0
2017-01-10 09:50:00,69.95,69.98,69.8,69.93,11241.0,60.0911,60.1168,59.9622,60.0739,11241.0
2017-01-10 09:55:00,69.91,69.96,69.88,69.94,8773.0,60.0567,60.0997,60.0309,60.0825,8773.0
2017-01-10 10:00:00,69.95,69.95,69.88,69.9,9601.0,60.0911,60.0911,60.0309,60.0481,9601.0
2017-01-10 10:05:00,69.89,69.93,69.86,69.89,15654.0,60.0395,60.0739,60.0138,60.0395,15654.0
2017-01-10 10:10:00,69.9,69.9,69.83,69.85,26297.0,60.0481,60.0481,59.988,60.0052,26297.0
2017-01-10 10:15:00,69.85,69.87,69.82,69.84,25467.0,60.0052,60.0223,59.9794,59.9966,25467.0
2017-01-10 10:20:00,69.84,69.91,69.83,69.9,63442.0,59.9966,60.0567,59.988,60.0481,63442.0
2017-01-10 10:25:00,69.91,69.93,69.87,69.88,31728.0,60.0567,60.0739,60.0223,60.0309,31728.0
2017-01-10 10:30:00,69.88,69.89,69.83,69.84,29614.0,60.0309,60.0395,59.988,59.9966,29614.0
2017-01-10 10:35:00,69.84,69.88,69.84,69.86,27340.0,59.9966,60.0309,59.9966,60.0138,27340.0
2017-01-10 10:40:00,69.88,69.88,69.83,69.85,17219.0,60.0309,60.0309,59.988,60.0052,17219.0
2017-01-10 10:45:00,69.85,69.86,69.78,69.78,18411.0,60.0052,60.0138,59.945,59.945,18411.0
2017-01-10 10:50:00,69.79,69.8,69.78,69.79,11677.0,59.9536,59.9622,59.945,59.9536,11677.0
2017-01-10 10:55:00,69.8,69.81,69.77,69.77,18620.0,59.9622,59.9708,59.9364,59.9364,18620.0
2017-01-10 11:00:00,69.77,69.77,69.73,69.75,12539.0,59.9364,59.9364,59.9021,59.9193,12539.0
2017-01-10 11:05:00,69.76,69.8,69.75,69.79,7102.0,59.9279,59.9622,59.9193,59.9536,7102.0
2017-01-10 11:10:00,69.78,69.8,69.77,69.79,7459.0,59.945,59.9622,59.9364,59.9536,7459.0
2017-01-10 11:15:00,69.8,69.81,69.78,69.78,10997.0,59.9622,59.9708,59.945,59.945,10997.0
2017-01-10 11:20:00,69.78,69.79,69.76,69.76,9638.0,59.945,59.9536,59.9279,59.9279,9638.0
2017-01-10 11:25:00,69.77,69.78,69.71,69.72,9464.0,59.9364,59.945,59.8849,59.8935,9464.0
2017-01-10 11:30:00,69.72,69.72,69.67,69.7,9587.0,59.8935,59.8935,59.8505,59.8763,9587.0
2017-01-10 11:35:00,69.69,69.71,69.68,69.71,6250.0,59.8677,59.8849,59.8591,59.8849,6250.0
2017-01-10 11:40:00,69.71,69.74,69.71,69.72,6988.0,59.8849,59.9107,59.8849,59.8935,6988.0
2017-01-10 11:45:00,69.73,69.73,69.71,69.73,13779.0,59.9021,59.9021,59.8849,59.9021,13779.0
2017-01-10 11:50:00,69.73,69.73,69.72,69.72,6190.0,59.9021,59.9021,59.8935,59.8935,6190.0
2017-01-10 11:55:00,69.72,69.73,69.69,69.69,14184.0,59.8935,59.9021,59.8677,59.8677,14184.0
2017-01-10 12:00:00,69.69,69.7,69.65,69.66,10949.0,59.8677,59.8763,59.8334,59.8419,10949.0
2017-01-10 12:05:00,69.66,69.69,69.65,69.69,9181.0,59.8419,59.8677,59.8334,59.8677,9181.0
2017-01-10 12:10:00,69.68,69.75,69.66,69.73,42248.0,59.8591,59.9193,59.8419,59.9021,42248.0
2017-01-10 12:15:00,69.74,69.8,69.74,69.79,14148.0,59.9107,59.9622,59.9107,59.9536,14148.0
2017-01-10 12:20:00,69.79,69.8,69.78,69.79,10268.0,59.9536,59.9622,59.945,59.9536,10268.0
2017-01-10 12:25:00,69.8,69.8,69.78,69.8,48876.0,59.9622,59.9622,59.945,59.9622,48876.0
2017-01-10 12:30:00,69.8,69.84,69.79,69.81,57053.0,59.9622,59.9966,59.9536,59.9708,57053.0
2017-01-10 12:35:00,69.81,69.84,69.8,69.84,7707.0,59.9708,59.9966,59.9622,59.9966,7707.0
2017-01-10 12:40:00,69.82,69.83,69.76,69.81,21118.0,59.9794,59.988,59.9279,59.9708,21118.0
2017-01-10 12:45:00,69.81,69.82,69.75,69.75,11174.0,59.9708,59.9794,59.9193,59.9193,11174.0
2017-01-10 12:50:00,69.75,69.75,69.7,69.71,13881.0,59.9193,59.9193,59.8763,59.8849,13881.0
2017-01-10 12:55:00,69.71,69.72,69.69,69.7,9102.0,59.8849,59.8935,59.8677,59.8763,9102.0
2017-01-10 13:00:00,69.71,69.73,69.69,69.69,12256.0,59.8849,59.9021,59.8677,59.8677,12256.0
2017-01-10 13:05:00,69.69,69.7,69.66,69.67,16232.0,59.8677,59.8763,59.8419,59.8505,16232.0
2017-01-10 13:10:00,69.67,69.69,69.67,69.68,7988.0,59.8505,59.8677,59.8505,59.8591,7988.0
2017-01-10 13:15:00,69.67,69.71,69.67,69.69,11484.0,59.8505,59.8849,59.8505,59.8677,11484.0
2017-01-10 13:20:00,69.68,69.69,69.67,69.67,3765.0,59.8591,59.8677,59.8505,59.8505,3765.0
2017-01-10 13:25:00,69.67,69.68,69.64,69.65,8366.0,59.8505,59.8591,59.8248,59.8334,8366.0
2017-01-10 13:30:00,69.65,69.69,69.65,69.68,10747.0,59.8334,59.8677,59.8334,59.8591,10747.0
2017-01-10 13:35:00,69.67,69.71,69.67,69.67,12265.0,59.8505,59.8849,59.8505,59.8505,12265.0
2017-01-10 13:40:00,69.67,69.67,69.59,69.61,14469.0,59.8505,59.8505,59.7818,59.799,14469.0
2017-01-10 13:45:00,69.61,69.62,69.57,69.57,10666.0,59.799,59.8076,59.7646,59.7646,10666.0
2017-01-10 13:50:00,69.57,69.57,69.54,69.54,9566.0,59.7646,59.7646,59.7389,59.7389,9566.0
2017-01-10 13:55:00,69.54,69.56,69.51,69.51,15635.0,59.7389,59.756,59.7131,59.7131,15635.0
2017-01-10 14:00:00,69.52,69.52,69.43,69.49,15728.0,59.7217,59.7217,59.6444,59.6959,15728.0
2017-01-10 14:05:00,69.48,69.51,69.46,69.49,11322.0,59.6873,59.7131,59.6701,59.6959,11322.0
2017-01-10 14:10:00,69.48,69.51,69.47,69.51,21935.0,59.6873,59.7131,59.6787,59.7131,21935.0
2017-01-10 14:15:00,69.5,69.53,69.48,69.5,22262.0,59.7045,59.7303,59.6873,59.7045,22262.0
2017-01-10 14:20:00,69.5,69.52,69.5,69.5,22853.0,59.7045,59.7217,59.7045,59.7045,22853.0
2017-01-10 14:25:00,69.5,69.51,69.35,69.36,26003.0,59.7045,59.7131,59.5756,59.5842,26003.0
2017-01-10 14:30:00,69.37,69.42,69.37,69.4,8407.0,59.5928,59.6358,59.5928,59.6186,8407.0
2017-01-10 14:35:00,69.39,69.41,69.35,69.36,14857.0,59.61,59.6272,59.5756,59.5842,14857.0
2017-01-10 14:40:00,69.37,69.37,69.28,69.32,48048.0,59.5928,59.5928,59.5155,59.5499,48048.0
2017-01-10 14:45:00,69.33,69.34,69.18,69.33,63212.0,59.5585,59.567,59.4296,59.5585,63212.0
2017-01-10 14:50:00,69.34,69.38,69.33,69.38,17079.0,59.567,59.6014,59.5585,59.6014,17079.0
2017-01-10 14:55:00,69.39,69.42,69.38,69.42,10050.0,59.61,59.6358,59.6014,59.6358,10050.0
2017-01-10 15:00:00,69.42,69.45,69.41,69.43,15969.0,59.6358,59.6615,59.6272,59.6444,15969.0
2017-01-10 15:05:00,69.44,69.48,69.44,69.47,11599.0,59.653,59.6873,59.653,59.6787,11599.0
2017-01-10 15:10:00,69.47,69.48,69.43,69.44,25775.0,59.6787,59.6873,59.6444,59.653,25775.0
2017-01-10 15:15:00,69.44,69.48,69.43,69.48,11767.0,59.653,59.6873,59.6444,59.6873,11767.0
2017-01-10 15:20:00,69.48,69.49,69.45,69.46,38976.0,59.6873,59.6959,59.6615,59.6701,38976.0
2017-01-10 15:25:00,69.46,69.46,69.44,69.45,15135.0,59.6701,59.6701,59.653,59.6615,15135.0
2017-01-10 15:30:00,69.45,69.5,69.42,69.49,23891.0,59.6615,59.7045,59.6358,59.6959,23891.0
2017-01-10 15:35:00,69.5,69.51,69.48,69.49,31940.0,59.7045,59.7131,59.6873,59.6959,31940.0
2017-01-10 15:40:00,69.48,69.51,69.46,69.49,45837.0,59.6873,59.7131,59.6701,59.6959,45837.0
2017-01-10 15:45:00,69.49,69.51,69.47,69.49,49671.0,59.6959,59.7131,59.6787,59.6959,49671.0
2017-01-10 15:50:00,69.5,69.53,69.49,69.53,40312.0,59.7045,59.7303,59.6959,59.7303,40312.0
2017-01-10 15:55:00,69.53,69.56,69.48,69.49,122558.0,59.7303,59.756,59.6873,59.6959,122558.0
2017-01-11 09:30:00,69.49,69.5,69.35,69.48,32896.0,59.6959,59.7045,59.5756,59.6873,32896.0
2017-01-11 09:35:00,69.46,69.64,69.46,69.62,39596.0,59.6701,59.8248,59.6701,59.8076,39596.0
2017-01-11 09:40:00,69.63,69.7,69.62,69.65,8850.0,59.8162,59.8763,59.8076,59.8334,8850.0
2017-01-11 09:45:00,69.64,69.73,69.62,69.7,20509.0,59.8248,59.9021,59.8076,59.8763,20509.0
2017-01-11 09:50:00,69.69,69.7,69.59,69.68,12544.0,59.8677,59.8763,59.7818,59.8591,12544.0
2017-01-11 09:55:00,69.69,69.71,69.67,69.7,14211.0,59.8677,59.8849,59.8505,59.8763,14211.0
2017-01-11 10:00:00,69.69,69.73,69.69,69.71,10488.0,59.8677,59.9021,59.8677,59.8849,10488.0
2017-01-11 10:05:00,69.71,69.76,69.7,69.74,18623.0,59.8849,59.9279,59.8763,59.9107,18623.0
2017-01-11 10:10:00,69.75,69.75,69.69,69.7,30624.0,59.9193,59.9193,59.8677,59.8763,30624.0
2017-01-11 10:15:00,69.69,69.71,69.67,69.69,14057.0,59.8677,59.8849,59.8505,59.8677,14057.0
2017-01-11 10:20:00,69.69,69.7,69.68,69.68,8625.0,59.8677,59.8763,59.8591,59.8591,8625.0
2017-01-11 10:25:00,69.69,69.7,69.65,69.69,9185.0,59.8677,59.8763,59.8334,59.8677,9185.0
2017-01-11 10:30:00,69.69,69.76,69.68,69.76,12148.0,59.8677,59.9279,59.8591,59.9279,12148.0
2017-01-11 10:35:00,69.75,69.75,69.62,69.62,28317.0,59.9193,59.9193,59.8076,59.8076,28317.0
2017-01-11 10:40:00,69.62,69.62,69.52,69.56,20968.0,59.8076,59.8076,59.7217,59.756,20968.0
2017-01-11 10:45:00,69.56,69.58,69.51,69.56,21827.0,59.756,59.7732,59.7131,59.756,21827.0
2017-01-11 10:50:00,69.57,69.59,69.53,69.56,12740.0,59.7646,59.7818,59.7303,59.756,12740.0
2017-01-11 10:55:00,69.55,69.56,69.51,69.54,10846.0,59.7475,59.756,59.7131,59.7389,10846.0
2017-01-11 11:00:00,69.55,69.6,69.54,69.6,20870.0,59.7475,59.7904,59.7389,59.7904,20870.0
2017-01-11 11:05:00,69.59,69.6,69.55,69.59,19948.0,59.7818,59.7904,59.7475,59.7818,19948.0
2017-01-11 11:10:00,69.59,69.6,69.56,69.58,17775.0,59.7818,59.7904,59.756,59.7732,17775.0
2017-01-11 11:15:00,69.58,69.59,69.54,69.58,12653.0,59.7732,59.7818,59.7389,59.7732,12653.0
2017-01-11 11:20:00,69.58,69.6,69.55,69.55,27544.0,59.7732,59.7904,59.7475,59.7475,27544.0
2017-01-11 11:25:00,69.55,69.56,69.48,69.52,26162.0,59.7475,59.756,59.6873,59.7217,26162.0
2017-01-11 11:30:00,69.53,69.57,69.43,69.57,23074.0,59.7303,59.7646,59.6444,59.7646,23074.0
2017-01-11 11:35:00,69.56,69.6,69.49,69.59,9377.0,59.756,59.7904,59.6959,59.7818,9377.0
2017-01-11 11:40:00,69.59,69.6,69.52,69.59,12838.0,59.7818,59.7904,59.7217,59.7818,12838.0
2017-01-11 11:45:00,69.59,69.6,69.55,69.57,12753.0,59.7818,59.7904,59.7475,59.7646,12753.0
2017-01-11 11:50:00,69.58,69.62,69.54,69.62,10185.0,59.7732,59.8076,59.7389,59.8076,10185.0
2017-01-11 11:55:00,69.59,69.67,69.59,69.67,11595.0,59.7818,59.8505,59.7818,59.8505,11595.0
2017-01-11 12:00:00,69.65,69.67,69.58,69.66,69425.0,59.8334,59.8505,59.7732,59.8419,69425.0
2017-01-11 12:05:00,69.66,69.76,69.65,69.76,8992.0,59.8419,59.9279,59.8334,59.9279,8992.0
2017-01-11 12:10:00,69.76,69.81,69.73,69.8,10210.0,59.9279,59.9708,59.9021,59.9622,10210.0
2017-01-11 12:15:00,69.78,69.8,69.74,69.75,20654.0,59.945,59.9622,59.9107,59.9193,20654.0
2017-01-11 12:20:00,69.74,69.74,69.67,69.71,6592.0,59.9107,59.9107,59.8505,59.8849,6592.0
2017-01-11 12:25:00,69.71,69.84,69.71,69.84,8542.0,59.8849,59.9966,59.8849,59.9966,8542.0
2017-01-11 12:30:00,69.83,69.84,69.78,69.79,5488.0,59.988,59.9966,59.945,59.9536,5488.0
2017-01-11 12:35:00,69.81,69.83,69.8,69.83,6025.0,59.9708,59.988,59.9622,59.988,6025.0
2017-01-11 12:40:00,69.83,69.83,69.75,69.76,20582.0,59.988,59.988,59.9193,59.9279,20582.0
2017-01-11 12:45:00,69.75,69.77,69.71,69.77,4797.0,59.9193,59.9364,59.8849,59.9364,4797.0
2017-01-11 12:50:00,69.78,69.83,69.76,69.83,17050.0,59.945,59.988,59.9279,59.988,17050.0
2017-01-11 12:55:00,69.83,69.88,69.82,69.86,10086.0,59.988,60.0309,59.9794,60.0138,10086.0
2017-01-11 13:00:00,69.87,69.87,69.83,69.87,13020.0,60.0223,60.0223,59.988,60.0223,13020.0
2017-01-11 13:05:00,69.88,69.93,69.87,69.9,11456.0,60.0309,60.0739,60.0223,60.0481,11456.0
2017-01-11 13:10:00,69.91,69.91,69.82,69.86,12157.0,60.0567,60.0567,59.9794,60.0138,12157.0
2017-01-11 13:15:00,69.86,69.86,69.78,69.84,16137.0,60.0138,60.0138,59.945,59.9966,16137.0
2017-01-11 13:20:00,69.84,69.85,69.81,69.81,6914.0,59.9966,60.0052,59.9708,59.9708,6914.0
2017-01-11 13:25:00,69.81,69.82,69.74,69.77,16868.0,59.9708,59.9794,59.9107,59.9364,16868.0
2017-01-11 13:30:00,69.76,69.83,69.75,69.82,13947.0,59.9279,59.988,59.9193,59.9794,13947.0
2017-01-11 13:35:00,69.83,69.96,69.83,69.93,15017.0,59.988,60.0997,59.988,60.0739,15017.0
2017-01-11 13:40:00,69.92,69.96,69.91,69.96,6667.0,60.0653,60.0997,60.0567,60.0997,6667.0
2017-01-11 13:45:00,69.96,70.0,69.93,69.94,9620.0,60.0997,60.134,60.0739,60.0825,9620.0
2017-01-11 13:50:00,69.94,69.99,69.93,69.99,10846.0,60.0825,60.1254,60.0739,60.1254,10846.0
2017-01-11 13:55:00,69.99,70.08,69.99,70.03,30629.0,60.1254,60.2028,60.1254,60.1598,30629.0
2017-01-11 14:00:00,70.03,70.05,70.0,70.01,14695.0,60.1598,60.177,60.134,60.1426,14695.0
2017-01-11 14:05:00,70.0,70.04,69.99,70.01,17079.0,60.134,60.1684,60.1254,60.1426,17079.0
2017-01-11 14:10:00,70.02,70.08,70.0,70.08,20107.0,60.1512,60.2028,60.134,60.2028,20107.0
2017-01-11 14:15:00,70.08,70.16,70.08,70.16,17863.0,60.2028,60.2715,60.2028,60.2715,17863.0
2017-01-11 14:20:00,70.15,70.18,70.13,70.14,9416.0,60.2629,60.2887,60.2457,60.2543,9416.0
2017-01-11 14:25:00,70.14,70.21,70.14,70.17,18194.0,60.2543,60.3144,60.2543,60.2801,18194.0
2017-01-11 14:30:00,70.17,70.24,70.16,70.24,19221.0,60.2801,60.3402,60.2715,60.3402,19221.0
2017-01-11 14:35:00,70.23,70.27,70.23,70.25,13454.0,60.3316,60.366,60.3316,60.3488,13454.0
2017-01-11 14:40:00,70.25,70.27,70.23,70.25,13582.0,60.3488,60.366,60.3316,60.3488,13582.0
2017-01-11 14:45:00,70.25,70.26,70.2,70.21,12511.0,60.3488,60.3574,60.3058,60.3144,12511.0
2017-01-11 14:50:00,70.21,70.21,70.16,70.16,8325.0,60.3144,60.3144,60.2715,60.2715,8325.0
2017-01-11 14:55:00,70.17,70.17,70.12,70.15,10062.0,60.2801,60.2801,60.2371,60.2629,10062.0
2017-01-11 15:00:00,70.15,70.21,70.14,70.2,10601.0,60.2629,60.3144,60.2543,60.3058,10601.0
2017-01-11 15:05:00,70.21,70.23,70.15,70.15,7546.0,60.3144,60.3316,60.2629,60.2629,7546.0
2017-01-11 15:10:00,70.15,70.17,70.1,70.1,13853.0,60.2629,60.2801,60.2199,60.2199,13853.0
2017-01-11 15:15:00,70.11,70.12,70.09,70.09,48476.0,60.2285,60.2371,60.2113,60.2113,48476.0
2017-01-11 15:20:00,70.09,70.1,70.04,70.04,11585.0,60.2113,60.2199,60.1684,60.1684,11585.0
2017-01-11 15:25:00,70.05,70.05,70.02,70.03,17124.0,60.177,60.177,60.1512,60.1598,17124.0
2017-01-11 15:30:00,70.03,70.07,70.02,70.07,16222.0,60.1598,60.1942,60.1512,60.1942,16222.0
2017-01-11 15:35:00,70.06,70.1,70.06,70.1,17304.0,60.1856,60.2199,60.1856,60.2199,17304.0
2017-01-11 15:40:00,70.09,70.1,70.06,70.09,20650.0,60.2113,60.2199,60.1856,60.2113,20650.0
2017-01-11 15:45:00,70.09,70.14,70.08,70.14,29912.0,60.2113,60.2543,60.2028,60.2543,29912.0
2017-01-11 15:50:00,70.14,70.15,70.09,70.11,64522.0,60.2543,60.2629,60.2113,60.2285,64522.0
2017-01-11 15:55:00,70.11,70.14,70.09,70.13,68197.0,60.2285,60.2543,60.2113,60.2457,68197.0
2017-01-12 09:30:00,69.96,70.11,69.72,69.99,19753.0,60.0997,60.2285,59.8935,60.1254,19753.0
2017-01-12 09:35:00,69.95,69.99,69.86,69.87,11458.0,60.0911,60.1254,60.0138,60.0223,11458.0
2017-01-12 09:40:00,69.87,69.89,69.74,69.74,12714.0,60.0223,60.0395,59.9107,59.9107,12714.0
2017-01-12 09:45:00,69.72,69.87,69.72,69.86,12016.0,59.8935,60.0223,59.8935,60.0138,12016.0
2017-01-12 09:50:00,69.87,69.9,69.77,69.9,9506.0,60.0223,60.0481,59.9364,60.0481,9506.0
2017-01-12 09:55:00,69.9,69.92,69.82,69.9,13040.0,60.0481,60.0653,59.9794,60.0481,13040.0
2017-01-12 10:00:00,69.91,69.93,69.82,69.83,9133.0,60.0567,60.0739,59.9794,59.988,9133.0
2017-01-12 10:05:00,69.82,69.82,69.61,69.65,16128.0,59.9794,59.9794,59.799,59.8334,16128.0
2017-01-12 10:10:00,69.66,69.79,69.66,69.77,7149.0,59.8419,59.9536,59.8419,59.9364,7149.0
2017-01-12 10:15:00,69.77,69.79,69.68,69.68,11230.0,59.9364,59.9536,59.8591,59.8591,11230.0
2017-01-12 10:20:00,69.68,69.71,69.63,69.7,14489.0,59.8591,59.8849,59.8162,59.8763,14489.0
2017-01-12 10:25:00,69.69,69.7,69.64,69.7,7585.0,59.8677,59.8763,59.8248,59.8763,7585.0
2017-01-12 10:30:00,69.7,69.7,69.62,69.65,16103.0,59.8763,59.8763,59.8076,59.8334,16103.0
2017-01-12 10:35:00,69.65,69.67,69.61,69.62,14239.0,59.8334,59.8505,59.799,59.8076,14239.0
2017-01-12 10:40:00,69.62,69.69,69.61,69.68,25921.0,59.8076,59.8677,59.799,59.8591,25921.0
2017-01-12 10:45:00,69.68,69.69,69.61,69.62,14077.0,59.8591,59.8677,59.799,59.8076,14077.0
2017-01-12 10:50:00,69.62,69.63,69.6,69.6,10377.0,59.8076,59.8162,59.7904,59.7904,10377.0
2017-01-12 10:55:00,69.6,69.6,69.52,69.54,15603.0,59.7904,59.7904,59.7217,59.7389,15603.0
2017-01-12 11:00:00,69.53,69.57,69.5,69.55,14902.0,59.7303,59.7646,59.7045,59.7475,14902.0
2017-01-12 11:05:00,69.56,69.61,69.56,69.59,9766.0,59.756,59.799,59.756,59.7818,9766.0
2017-01-12 11:10:00,69.59,69.61,69.53,69.53,26320.0,59.7818,59.799,59.7303,59.7303,26320.0
2017-01-12 11:15:00,69.54,69.55,69.44,69.44,15207.0,59.7389,59.7475,59.653,59.653,15207.0
2017-01-12 11:20:00,69.44,69.5,69.41,69.48,14317.0,59.653,59.7045,59.6272,59.6873,14317.0
2017-01-12 11:25:00,69.48,69.57,69.47,69.57,7247.0,59.6873,59.7646,59.6787,59.7646,7247.0
2017-01-12 11:30:00,69.57,69.57,69.52,69.55,13677.0,59.7646,59.7646,59.7217,59.7475,13677.0
2017-01-12 11:35:00,69.56,69.6,69.54,69.59,7568.0,59.756,59.7904,59.7389,59.7818,7568.0
2017-01-12 11:40:00,69.59,69.59,69.54,69.57,11757.0,59.7818,59.7818,59.7389,59.7646,11757.0
2017-01-12 11:45:00,69.56,69.57,69.47,69.48,14693.0,59.756,59.7646,59.6787,59.6873,14693.0
2017-01-12 11:50:00,69.47,69.49,69.42,69.44,6376.0,59.6787,59.6959,59.6358,59.653,6376.0
2017-01-12 11:55:00,69.44,69.44,69.39,69.42,5253.0,59.653,59.653,59.61,59.6358,5253.0
2017-01-12 12:00:00,69.42,69.51,69.4,69.51,7791.0,59.6358,59.7131,59.6186,59.7131,7791.0
2017-01-12 12:05:00,69.5,69.5,69.46,69.46,6666.0,59.7045,59.7045,59.6701,59.6701,6666.0
2017-01-12 12:10:00,69.47,69.51,69.47,69.49,7892.0,59.6787,59.7131,59.6787,59.6959,7892.0
2017-01-12 12:15:00,69.49,69.56,69.49,69.53,11341.0,59.6959,59.756,59.6959,59.7303,11341.0
2017-01-12 12:20:00,69.54,69.56,69.53,69.55,12918.0,59.7389,59.756,59.7303,59.7475,12918.0
2017-01-12 12:25:00,69.55,69.57,69.53,69.54,25671.0,59.7475,59.7646,59.7303,59.7389,25671.0
2017-01-12 12:30:00,69.54,69.59,69.53,69.59,10600.0,59.7389,59.7818,59.7303,59.7818,10600.0
2017-01-12 12:35:00,69.59,69.65,69.59,69.64,7885.0,59.7818,59.8334,59.7818,59.8248,7885.0
2017-01-12 12:40:00,69.63,69.63,69.6,69.6,16073.0,59.8162,59.8162,59.7904,59.7904,16073.0
2017-01-12 12:45:00,69.59,69.65,69.56,69.65,28773.0,59.7818,59.8334,59.756,59.8334,28773.0
2017-01-12 12:50:00,69.65,69.66,69.62,69.63,6458.0,59.8334,59.8419,59.8076,59.8162,6458.0
2017-01-12 12:55:00,69.63,69.64,69.59,69.59,11616.0,59.8162,59.8248,59.7818,59.7818,11616.0
2017-01-12 13:00:00,69.58,69.59,69.54,69.54,6862.0,59.7732,59.7818,59.7389,59.7389,6862.0
2017-01-12 13:05:00,69.55,69.56,69.51,69.55,4512.0,59.7475,59.756,59.7131,59.7475,4512.0
2017-01-12 13:10:00,69.56,69.57,69.55,69.56,11912.0,59.756,59.7646,59.7475,59.756,11912.0
2017-01-12 13:15:00,69.56,69.62,69.55,69.62,14053.0,59.756,59.8076,59.7475,59.8076,14053.0
2017-01-12 13:20:00,69.61,69.63,69.6,69.63,4827.0,59.799,59.8162,59.7904,59.8162,4827.0
2017-01-12 13:25:00,69.63,69.66,69.6,69.66,20980.0,59.8162,59.8419,59.7904,59.8419,20980.0
2017-01-12 13:30:00,69.67,69.68,69.65,69.66,3609.0,59.8505,59.8591,59.8334,59.8419,3609.0
2017-01-12 13:35:00,69.66,69.69,69.64,69.66,5134.0,59.8419,59.8677,59.8248,59.8419,5134.0
2017-01-12 13:40:00,69.66,69.66,69.64,69.64,9365.0,59.8419,59.8419,59.8248,59.8248,9365.0
2017-01-12 13:45:00,69.64,69.65,69.61,69.62,11525.0,59.8248,59.8334,59.799,59.8076,11525.0
2017-01-12 13:50:00,69.62,69.62,69.56,69.56,10254.0,59.8076,59.8076,59.756,59.756,10254.0
2017-01-12 13:55:00,69.57,69.61,69.57,69.61,3489.0,59.7646,59.799,59.7646,59.799,3489.0
2017-01-12 14:00:00,69.62,69.66,69.61,69.66,3961.0,59.8076,59.8419,59.799,59.8419,3961.0
2017-01-12 14:05:00,69.66,69.67,69.65,69.66,5995.0,59.8419,59.8505,59.8334,59.8419,5995.0
2017-01-12 14:10:00,69.66,69.73,69.65,69.71,8127.0,59.8419,59.9021,59.8334,59.8849,8127.0
2017-01-12 14:15:00,69.71,69.78,69.7,69.75,11091.0,59.8849,59.945,59.8763,59.9193,11091.0
2017-01-12 14:20:00,69.74,69.78,69.74,69.77,15093.0,59.9107,59.945,59.9107,59.9364,15093.0
2017-01-12 14:25:00,69.77,69.82,69.76,69.81,4875.0,59.9364,59.9794,59.9279,59.9708,4875.0
2017-01-12 14:30:00,69.83,69.84,69.8,69.84,10809.0,59.988,59.9966,59.9622,59.9966,10809.0
2017-01-12 14:35:00,69.82,69.83,69.79,69.81,6431.0,59.9794,59.988,59.9536,59.9708,6431.0
2017-01-12 14:40:00,69.81,69.81,69.76,69.77,6044.0,59.9708,59.9708,59.9279,59.9364,6044.0
2017-01-12 14:45:00,69.77,69.79,69.75,69.76,10892.0,59.9364,59.9536,59.9193,59.9279,10892.0
2017-01-12 14:50:00,69.75,69.79,69.75,69.78,6402.0,59.9193,59.9536,59.9193,59.945,6402.0
2017-01-12 14:55:00,69.78,69.82,69.77,69.82,6017.0,59.945,59.9794,59.9364,59.9794,6017.0
2017-01-12 15:00:00,69.83,69.83,69.77,69.78,6003.0,59.988,59.988,59.9364,59.945,6003.0
2017-01-12 15:05:00,69.77,69.79,69.76,69.77,8392.0,59.9364,59.9536,59.9279,59.9364,8392.0
2017-01-12 15:10:00,69.77,69.79,69.76,69.77,5434.0,59.9364,59.9536,59.9279,59.9364,5434.0
2017-01-12 15:15:00,69.78,69.78,69.73,69.76,11448.0,59.945,59.945,59.9021,59.9279,11448.0
2017-01-12 15:20:00,69.76,69.79,69.76,69.78,7580.0,59.9279,59.9536,59.9279,59.945,7580.0
2017-01-12 15:25:00,69.79,69.82,69.79,69.79,11993.0,59.9536,59.9794,59.9536,59.9536,11993.0
2017-01-12 15:30:00,69.8,69.85,69.79,69.83,13625.0,59.9622,60.0052,59.9536,59.988,13625.0
2017-01-12 15:35:00,69.83,69.91,69.83,69.91,13778.0,59.988,60.0567,59.988,60.0567,13778.0
2017-01-12 15:40:00,69.9,69.91,69.84,69.86,29206.0,60.0481,60.0567,59.9966,60.0138,29206.0
2017-01-12 15:45:00,69.87,69.93,69.87,69.93,27535.0,60.0223,60.0739,60.0223,60.0739,27535.0
2017-01-12 15:50:00,69.93,69.95,69.92,69.92,44735.0,60.0739,60.0911,60.0653,60.0653,44735.0
2017-01-12 15:55:00,69.92,69.95,69.89,69.91,87217.0,60.0653,60.0911,60.0395,60.0567,87217.0
2017-01-13 09:30:00,70.11,70.27,70.05,70.26,29376.0,60.2285,60.366,60.177,60.3574,29376.0
2017-01-13 09:35:00,70.24,70.25,70.16,70.2,8350.0,60.3402,60.3488,60.2715,60.3058,8350.0
2017-01-13 09:40:00,70.18,70.27,70.14,70.16,9731.0,60.2887,60.366,60.2543,60.2715,9731.0
2017-01-13 09:45:00,70.13,70.23,70.11,70.23,7892.0,60.2457,60.3316,60.2285,60.3316,7892.0
2017-01-13 09:50:00,70.19,70.23,70.17,70.19,8311.0,60.2972,60.3316,60.2801,60.2972,8311.0
2017-01-13 09:55:00,70.21,70.26,70.17,70.25,6769.0,60.3144,60.3574,60.2801,60.3488,6769.0
2017-01-13 10:00:00,70.27,70.29,70.17,70.18,8662.0,60.366,60.3832,60.2801,60.2887,8662.0
2017-01-13 10:05:00,70.19,70.21,70.18,70.19,12651.0,60.2972,60.3144,60.2887,60.2972,12651.0
2017-01-13 10:10:00,70.19,70.21,70.18,70.19,7209.0,60.2972,60.3144,60.2887,60.2972,7209.0
2017-01-13 10:15:00,70.18,70.21,70.13,70.13,5843.0,60.2887,60.3144,60.2457,60.2457,5843.0
2017-01-13 10:20:00,70.15,70.19,70.14,70.19,4445.0,60.2629,60.2972,60.2543,60.2972,4445.0
2017-01-13 10:25:00,70.21,70.21,70.14,70.14,3841.0,60.3144,60.3144,60.2543,60.2543,3841.0
2017-01-13 10:30:00,70.14,70.2,70.14,70.18,6456.0,60.2543,60.3058,60.2543,60.2887,6456.0
2017-01-13 10:35:00,70.17,70.17,70.1,70.1,4972.0,60.2801,60.2801,60.2199,60.2199,4972.0
2017-01-13 10:40:00,70.1,70.11,70.07,70.08,5638.0,60.2199,60.2285,60.1942,60.2028,5638.0
2017-01-13 10:45:00,70.08,70.11,70.06,70.09,6296.0,60.2028,60.2285,60.1856,60.2113,6296.0
2017-01-13 10:50:00,70.09,70.09,70.02,70.02,3614.0,60.2113,60.2113,60.1512,60.1512,3614.0
2017-01-13 10:55:00,70.02,70.02,69.98,69.99,6129.0,60.1512,60.1512,60.1168,60.1254,6129.0
2017-01-13 11:00:00,70.0,70.02,69.99,70.02,7466.0,60.134,60.1512,60.1254,60.1512,7466.0
2017-01-13 11:05:00,70.02,70.03,69.99,70.0,6146.0,60.1512,60.1598,60.1254,60.134,6146.0
2017-01-13 11:10:00,70.0,70.05,70.0,70.04,6890.0,60.134,60.177,60.134,60.1684,6890.0
2017-01-13 11:15:00,70.05,70.05,70.01,70.01,4786.0,60.177,60.177,60.1426,60.1426,4786.0
2017-01-13 11:20:00,70.01,70.01,69.99,70.01,5834.0,60.1426,60.1426,60.1254,60.1426,5834.0
2017-01-13 11:25:00,70.03,70.04,70.0,70.02,9001.0,60.1598,60.1684,60.134,60.1512,9001.0
2017-01-13 11:30:00,70.02,70.03,69.99,69.99,3428.0,60.1512,60.1598,60.1254,60.1254,3428.0
2017-01-13 11:35:00,69.99,70.02,69.98,70.02,4608.0,60.1254,60.1512,60.1168,60.1512,4608.0
2017-01-13 11:40:00,70.01,70.01,69.91,69.91,10331.0,60.1426,60.1426,60.0567,60.0567,10331.0
2017-01-13 11:45:00,69.92,69.92,69.86,69.89,10274.0,60.0653,60.0653,60.0138,60.0395,10274.0
2017-01-13 11:50:00,69.89,69.89,69.87,69.88,5581.0,60.0395,60.0395,60.0223,60.0309,5581.0
2017-01-13 11:55:00,69.89,69.89,69.82,69.83,14013.0,60.0395,60.0395,59.9794,59.988,14013.0
2017-01-13 12:00:00,69.84,69.84,69.83,69.83,13387.0,59.9966,59.9966,59.988,59.988,13387.0
2017-01-13 12:05:00,69.84,69.84,69.82,69.83,17129.0,59.9966,59.9966,59.9794,59.988,17129.0
2017-01-13 12:10:00,69.83,69.84,69.82,69.84,14061.0,59.988,59.9966,59.9794,59.9966,14061.0
2017-01-13 12:15:00,69.84,69.84,69.73,69.73,41326.0,59.9966,59.9966,59.9021,59.9021,41326.0
2017-01-13 12:20:00,69.74,69.78,69.73,69.77,14988.0,59.9107,59.945,59.9021,59.9364,14988.0
2017-01-13 12:25:00,69.77,69.78,69.76,69.77,8323.0,59.9364,59.945,59.9279,59.9364,8323.0
2017-01-13 12:30:00,69.77,69.81,69.76,69.8,12893.0,59.9364,59.9708,59.9279,59.9622,12893.0
2017-01-13 12:35:00,69.8,69.81,69.79,69.8,6209.0,59.9622,59.9708,59.9536,59.9622,6209.0
2017-01-13 12:40:00,69.8,69.81,69.79,69.8,13341.0,59.9622,59.9708,59.9536,59.9622,13341.0
2017-01-13 12:45:00,69.79,69.82,69.78,69.78,13696.0,59.9536,59.9794,59.945,59.945,13696.0
2017-01-13 12:50:00,69.79,69.84,69.79,69.84,7726.0,59.9536,59.9966,59.9536,59.9966,7726.0
2017-01-13 12:55:00,69.83,69.83,69.77,69.8,12107.0,59.988,59.988,59.9364,59.9622,12107.0
2017-01-13 13:00:00,69.81,69.81,69.79,69.8,9489.0,59.9708,59.9708,59.9536,59.9622,9489.0
2017-01-13 13:05:00,69.81,69.81,69.8,69.81,8288.0,59.9708,59.9708,59.9622,59.9708,8288.0
2017-01-13 13:10:00,69.81,69.81,69.78,69.8,11222.0,59.9708,59.9708,59.945,59.9622,11222.0
2017-01-13 13:15:00,69.8,69.82,69.8,69.82,5415.0,59.9622,59.9794,59.9622,59.9794,5415.0
2017-01-13 13:20:00,69.82,69.82,69.8,69.81,11624.0,59.9794,59.9794,59.9622,59.9708,11624.0
2017-01-13 13:25:00,69.81,69.84,69.81,69.83,5375.0,59.9708,59.9966,59.9708,59.988,5375.0
2017-01-13 13:30:00,69.84,69.84,69.76,69.78,20463.0,59.9966,59.9966,59.9279,59.945,20463.0
2017-01-13 13:35:00,69.78,69.81,69.76,69.8,11248.0,59.945,59.9708,59.9279,59.9622,11248.0
2017-01-13 13:40:00,69.8,69.81,69.79,69.81,11923.0,59.9622,59.9708,59.9536,59.9708,11923.0
2017-01-13 13:45:00,69.81,69.81,69.77,69.77,7238.0,59.9708,59.9708,59.9364,59.9364,7238.0
2017-01-13 13:50:00,69.78,69.8,69.77,69.78,42600.0,59.945,59.9622,59.9364,59.945,42600.0
2017-01-13 13:55:00,69.78,69.82,69.77,69.81,8395.0,59.945,59.9794,59.9364,59.9708,8395.0
2017-01-13 14:00:00,69.81,69.89,69.78,69.87,17772.0,59.9708,60.0395,59.945,60.0223,17772.0
2017-01-13 14:05:00,69.87,69.87,69.84,69.84,8638.0,60.0223,60.0223,59.9966,59.9966,8638.0
2017-01-13 14:10:00,69.84,69.84,69.81,69.82,8408.0,59.9966,59.9966,59.9708,59.9794,8408.0
2017-01-13 14:15:00,69.82,69.82,69.74,69.75,14342.0,59.9794,59.9794,59.9107,59.9193,14342.0
2017-01-13 14:20:00,69.76,69.8,69.76,69.78,9404.0,59.9279,59.9622,59.9279,59.945,9404.0
2017-01-13 14:25:00,69.77,69.78,69.75,69.76,7521.0,59.9364,59.945,59.9193,59.9279,7521.0
2017-01-13 14:30:00,69.75,69.8,69.74,69.8,4649.0,59.9193,59.9622,59.9107,59.9622,4649.0
2017-01-13 14:35:00,69.79,69.8,69.78,69.79,5855.0,59.9536,59.9622,59.945,59.9536,5855.0
2017-01-13 14:40:00,69.79,69.8,69.77,69.79,5160.0,59.9536,59.9622,59.9364,59.9536,5160.0
2017-01-13 14:45:00,69.8,69.8,69.77,69.78,5460.0,59.9622,59.9622,59.9364,59.945,5460.0
2017-01-13 14:50:00,69.78,69.78,69.74,69.77,5931.0,59.945,59.945,59.9107,59.9364,5931.0
2017-01-13 14:55:00,69.77,69.79,69.76,69.79,15734.0,59.9364,59.9536,59.9279,59.9536,15734.0
2017-01-13 15:00:00,69.78,69.78,69.76,69.77,17757.0,59.945,59.945,59.9279,59.9364,17757.0
2017-01-13 15:05:00,69.77,69.77,69.74,69.76,12212.0,59.9364,59.9364,59.9107,59.9279,12212.0
2017-01-13 15:10:00,69.76,69.76,69.73,69.73,11720.0,59.9279,59.9279,59.9021,59.9021,11720.0
2017-01-13 15:15:00,69.74,69.76,69.73,69.75,16109.0,59.9107,59.9279,59.9021,59.9193,16109.0
2017-01-13 15:20:00,69.75,69.76,69.73,69.75,16745.0,59.9193,59.9279,59.9021,59.9193,16745.0
2017-01-13 15:25:00,69.74,69.76,69.74,69.74,7729.0,59.9107,59.9279,59.9107,59.9107,7729.0
2017-01-13 15:30:00,69.75,69.78,69.72,69.78,17820.0,59.9193,59.945,59.8935,59.945,17820.0
2017-01-13 15:35:00,69.78,69.8,69.77,69.78,20751.0,59.945,59.9622,59.9364,59.945,20751.0
2017-01-13 15:40:00,69.78,69.8,69.77,69.78,18238.0,59.945,59.9622,59.9364,59.945,18238.0
2017-01-13 15:45:00,69.78,69.8,69.77,69.78,42709.0,59.945,59.9622,59.9364,59.945,42709.0
2017-01-13 15:50:00,69.78,69.8,69.78,69.79,35449.0,59.945,59.9622,59.945,59.9536,35449.0
2017-01-13 15:55:00,69.79,69.81,69.76,69.77,105379.0,59.9536,59.9708,59.9279,59.9364,105379.0
2017-01-17 09:30:00,69.54,69.72,69.5,69.6,44579.0,59.7389,59.8935,59.7045,59.7904,44579.0
2017-01-17 09:35:00,69.6,69.67,69.51,69.53,39681.0,59.7904,59.8505,59.7131,59.7303,39681.0
2017-01-17 09:40:00,69.53,69.56,69.48,69.52,21925.0,59.7303,59.756,59.6873,59.7217,21925.0
2017-01-17 09:45:00,69.53,69.58,69.5,69.58,16908.0,59.7303,59.7732,59.7045,59.7732,16908.0
2017-01-17 09:50:00,69.57,69.58,69.51,69.51,11685.0,59.7646,59.7732,59.7131,59.7131,11685.0
2017-01-17 09:55:00,69.51,69.58,69.5,69.54,13799.0,59.7131,59.7732,59.7045,59.7389,13799.0
2017-01-17 10:00:00,69.55,69.56,69.54,69.55,8309.0,59.7475,59.756,59.7389,59.7475,8309.0
2017-01-17 10:05:00,69.54,69.61,69.54,69.58,24837.0,59.7389,59.799,59.7389,59.7732,24837.0
2017-01-17 10:10:00,69.58,69.62,69.56,69.6,8238.0,59.7732,59.8076,59.756,59.7904,8238.0
2017-01-17 10:15:00,69.6,69.65,69.57,69.57,21560.0,59.7904,59.8334,59.7646,59.7646,21560.0
2017-01-17 10:20:00,69.58,69.6,69.56,69.57,19722.0,59.7732,59.7904,59.756,59.7646,19722.0
2017-01-17 10:25:00,69.56,69.6,69.55,69.56,27115.0,59.756,59.7904,59.7475,59.756,27115.0
2017-01-17 10:30:00,69.57,69.65,69.57,69.63,18886.0,59.7646,59.8334,59.7646,59.8162,18886.0
2017-01-17 10:35:00,69.63,69.66,69.61,69.62,12878.0,59.8162,59.8419,59.799,59.8076,12878.0
2017-01-17 10:40:00,69.62,69.65,69.56,69.56,17158.0,59.8076,59.8334,59.756,59.756,17158.0
2017-01-17 10:45:00,69.56,69.57,69.52,69.54,14358.0,59.756,59.7646,59.7217,59.7389,14358.0
2017-01-17 10:50:00,69.54,69.56,69.54,69.56,8195.0,59.7389,59.756,59.7389,59.756,8195.0
2017-01-17 10:55:00,69.56,69.64,69.55,69.63,15531.0,59.756,59.8248,59.7475,59.8162,15531.0
2017-01-17 11:00:00,69.63,69.65,69.57,69.6,17450.0,59.8162,59.8334,59.7646,59.7904,17450.0
2017-01-17 11:05:00,69.6,69.61,69.5,69.52,16174.0,59.7904,59.799,59.7045,59.7217,16174.0
2017-01-17 11:10:00,69.51,69.52,69.45,69.46,22895.0,59.7131,59.7217,59.6615,59.6701,22895.0
2017-01-17 11:15:00,69.46,69.48,69.44,69.48,15073.0,59.6701,59.6873,59.653,59.6873,15073.0
2017-01-17 11:20:00,69.48,69.51,69.47,69.48,12024.0,59.6873,59.7131,59.6787,59.6873,12024.0
2017-01-17 11:25:00,69.48,69.5,69.41,69.49,10306.0,59.6873,59.7045,59.6272,59.6959,10306.0
2017-01-17 11:30:00,69.5,69.51,69.49,69.5,8304.0,59.7045,59.7131,59.6959,59.7045,8304.0
2017-01-17 11:35:00,69.5,69.51,69.49,69.51,17117.0,59.7045,59.7131,59.6959,59.7131,17117.0
2017-01-17 11:40:00,69.51,69.51,69.48,69.48,15242.0,59.7131,59.7131,59.6873,59.6873,15242.0
2017-01-17 11:45:00,69.49,69.51,69.47,69.5,14993.0,59.6959,59.7131,59.6787,59.7045,14993.0
2017-01-17 11:50:00,69.51,69.53,69.5,69.53,7657.0,59.7131,59.7303,59.7045,59.7303,7657.0
2017-01-17 11:55:00,69.53,69.55,69.49,69.49,37053.0,59.7303,59.7475,59.6959,59.6959,37053.0
2017-01-17 12:00:00,69.49,69.59,69.49,69.56,11331.0,59.6959,59.7818,59.6959,59.756,11331.0
2017-01-17 12:05:00,69.55,69.62,69.55,69.61,12781.0,59.7475,59.8076,59.7475,59.799,12781.0
2017-01-17 12:10:00,69.62,69.63,69.57,69.59,11747.0,59.8076,59.8162,59.7646,59.7818,11747.0
2017-01-17 12:15:00,69.6,69.62,69.59,69.61,15835.0,59.7904,59.8076,59.7818,59.799,15835.0
2017-01-17 12:20:00,69.62,69.64,69.54,69.55,26084.0,59.8076,59.8248,59.7389,59.7475,26084.0
2017-01-17 12:25:00,69.54,69.56,69.54,69.55,16255.0,59.7389,59.756,59.7389,59.7475,16255.0
2017-01-17 12:30:00,69.55,69.56,69.51,69.54,7957.0,59.7475,59.756,59.7131,59.7389,7957.0
2017-01-17 12:35:00,69.54,69.55,69.51,69.55,6805.0,59.7389,59.7475,59.7131,59.7475,6805.0
2017-01-17 12:40:00,69.55,69.56,69.53,69.53,10446.0,59.7475,59.756,59.7303,59.7303,10446.0
2017-01-17 12:45:00,69.52,69.53,69.48,69.49,12454.0,59.7217,59.7303,59.6873,59.6959,12454.0
2017-01-17 12:50:00,69.5,69.51,69.49,69.5,59497.0,59.7045,59.7131,59.6959,59.7045,59497.0
2017-01-17 12:55:00,69.51,69.53,69.49,69.5,6846.0,59.7131,59.7303,59.6959,59.7045,6846.0
2017-01-17 13:00:00,69.5,69.51,69.49,69.5,8564.0,59.7045,59.7131,59.6959,59.7045,8564.0
2017-01-17 13:05:00,69.5,69.51,69.48,69.5,8153.0,59.7045,59.7131,59.6873,59.7045,8153.0
2017-01-17 13:10:00,69.52,69.58,69.51,69.58,7785.0,59.7217,59.7732,59.7131,59.7732,7785.0
2017-01-17 13:15:00,69.58,69.58,69.53,69.53,16258.0,59.7732,59.7732,59.7303,59.7303,16258.0
2017-01-17 13:20:00,69.54,69.57,69.51,69.52,13151.0,59.7389,59.7646,59.7131,59.7217,13151.0
2017-01-17 13:25:00,69.52,69.52,69.51,69.51,5101.0,59.7217,59.7217,59.7131,59.7131,5101.0
2017-01-17 13:30:00,69.52,69.52,69.51,69.52,4144.0,59.7217,59.7217,59.7131,59.7217,4144.0
2017-01-17 13:35:00,69.52,69.52,69.48,69.48,17067.0,59.7217,59.7217,59.6873,59.6873,17067.0
2017-01-17 13:40:00,69.49,69.5,69.45,69.49,15638.0,59.6959,59.7045,59.6615,59.6959,15638.0
2017-01-17 13:45:00,69.5,69.51,69.49,69.5,4469.0,59.7045,59.7131,59.6959,59.7045,4469.0
2017-01-17 13:50:00,69.51,69.51,69.5,69.51,4874.0,59.7131,59.7131,59.7045,59.7131,4874.0
2017-01-17 13:55:00,69.51,69.51,69.48,69.48,21708.0,59.7131,59.7131,59.6873,59.6873,21708.0
2017-01-17 14:00:00,69.48,69.51,69.48,69.5,4376.0,59.6873,59.7131,59.6873,59.7045,4376.0
2017-01-17 14:05:00,69.5,69.51,69.48,69.48,8604.0,59.7045,59.7131,59.6873,59.6873,8604.0
2017-01-17 14:10:00,69.49,69.5,69.47,69.5,8041.0,59.6959,59.7045,59.6787,59.7045,8041.0
2017-01-17 14:15:00,69.49,69.5,69.48,69.49,8101.0,59.6959,59.7045,59.6873,59.6959,8101.0
2017-01-17 14:20:00,69.49,69.5,69.46,69.49,8885.0,59.6959,59.7045,59.6701,59.6959,8885.0
2017-01-17 14:25:00,69.49,69.51,69.49,69.5,6381.0,59.6959,59.7131,59.6959,59.7045,6381.0
2017-01-17 14:30:00,69.5,69.5,69.45,69.47,15553.0,59.7045,59.7045,59.6615,59.6787,15553.0
2017-01-17 14:35:00,69.46,69.47,69.42,69.43,14947.0,59.6701,59.6787,59.6358,59.6444,14947.0
2017-01-17 14:40:00,69.45,69.49,69.44,69.45,15549.0,59.6615,59.6959,59.653,59.6615,15549.0
2017-01-17 14:45:00,69.45,69.47,69.43,69.46,13429.0,59.6615,59.6787,59.6444,59.6701,13429.0
2017-01-17 14:50:00,69.46,69.46,69.4,69.41,16089.0,59.6701,59.6701,59.6186,59.6272,16089.0
2017-01-17 14:55:00,69.42,69.44,69.41,69.42,9829.0,59.6358,59.653,59.6272,59.6358,9829.0
2017-01-17 15:00:00,69.42,69.42,69.38,69.39,16206.0,59.6358,59.6358,59.6014,59.61,16206.0
2017-01-17 15:05:00,69.4,69.41,69.39,69.41,10713.0,59.6186,59.6272,59.61,59.6272,10713.0
2017-01-17 15:10:00,69.41,69.43,69.4,69.42,9386.0,59.6272,59.6444,59.6186,59.6358,9386.0
2017-01-17 15:15:00,69.42,69.43,69.41,69.42,16580.0,59.6358,59.6444,59.6272,59.6358,16580.0
2017-01-17 15:20:00,69.41,69.47,69.41,69.47,20944.0,59.6272,59.6787,59.6272,59.6787,20944.0
2017-01-17 15:25:00,69.47,69.48,69.45,69.45,23489.0,59.6787,59.6873,59.6615,59.6615,23489.0
2017-01-17 15:30:00,69.46,69.46,69.42,69.46,14656.0,59.6701,59.6701,59.6358,59.6701,14656.0
2017-01-17 15:35:00,69.46,69.49,69.44,69.49,15547.0,59.6701,59.6959,59.653,59.6959,15547.0
2017-01-17 15:40:00,69.48,69.49,69.47,69.48,13421.0,59.6873,59.6959,59.6787,59.6873,13421.0
2017-01-17 15:45:00,69.49,69.49,69.47,69.49,21842.0,59.6959,59.6959,59.6787,59.6959,21842.0
2017-01-17 15:50:00,69.48,69.52,69.48,69.51,25354.0,59.6873,59.7217,59.6873,59.7131,25354.0
2017-01-17 15:55:00,69.51,69.52,69.48,69.48,132907.0,59.7131,59.7217,59.6873,59.6873,132907.0
2017-01-18 09:30:00,69.43,69.66,69.43,69.5,25735.0,59.6444,59.8419,59.6444,59.7045,25735.0
2017-01-18 09:35:00,69.55,69.55,69.46,69.51,7773.0,59.7475,59.7475,59.6701,59.7131,7773.0
2017-01-18 09:40:00,69.5,69.54,69.44,69.5,10439.0,59.7045,59.7389,59.653,59.7045,10439.0
2017-01-18 09:45:00,69.53,69.54,69.48,69.5,12910.0,59.7303,59.7389,59.6873,59.7045,12910.0
2017-01-18 09:50:00,69.52,69.53,69.45,69.53,9576.0,59.7217,59.7303,59.6615,59.7303,9576.0
2017-01-18 09:55:00,69.52,69.56,69.52,69.53,22414.0,59.7217,59.756,59.7217,59.7303,22414.0
2017-01-18 10:00:00,69.54,69.59,69.53,69.58,12221.0,59.7389,59.7818,59.7303,59.7732,12221.0
2017-01-18 10:05:00,69.57,69.59,69.5,69.53,16242.0,59.7646,59.7818,59.7045,59.7303,16242.0
2017-01-18 10:10:00,69.52,69.52,69.47,69.5,8741.0,59.7217,59.7217,59.6787,59.7045,8741.0
2017-01-18 10:15:00,69.5,69.55,69.5,69.53,5900.0,59.7045,59.7475,59.7045,59.7303,5900.0
2017-01-18 10:20:00,69.53,69.57,69.52,69.56,29440.0,59.7303,59.7646,59.7217,59.756,29440.0
2017-01-18 10:25:00,69.54,69.56,69.51,69.55,15809.0,59.7389,59.756,59.7131,59.7475,15809.0
2017-01-18 10:30:00,69.55,69.59,69.54,69.59,6027.0,59.7475,59.7818,59.7389,59.7818,6027.0
2017-01-18 10:35:00,69.59,69.59,69.52,69.52,7503.0,59.7818,59.7818,59.7217,59.7217,7503.0
2017-01-18 10:40:00,69.53,69.55,69.52,69.53,7655.0,59.7303,59.7475,59.7217,59.7303,7655.0
2017-01-18 10:45:00,69.54,69.55,69.52,69.54,13478.0,59.7389,59.7475,59.7217,59.7389,13478.0
2017-01-18 10:50:00,69.54,69.54,69.5,69.5,6466.0,59.7389,59.7389,59.7045,59.7045,6466.0
2017-01-18 10:55:00,69.51,69.55,69.5,69.54,12276.0,59.7131,59.7475,59.7045,59.7389,12276.0
2017-01-18 11:00:00,69.54,69.58,69.52,69.57,16263.0,59.7389,59.7732,59.7217,59.7646,16263.0
2017-01-18 11:05:00,69.58,69.58,69.54,69.55,22214.0,59.7732,59.7732,59.7389,59.7475,22214.0
2017-01-18 11:10:00,69.56,69.56,69.47,69.47,12034.0,59.756,59.756,59.6787,59.6787,12034.0
2017-01-18 11:15:00,69.47,69.51,69.47,69.51,12754.0,59.6787,59.7131,59.6787,59.7131,12754.0
2017-01-18 11:20:00,69.52,69.53,69.5,69.52,16103.0,59.7217,59.7303,59.7045,59.7217,16103.0
2017-01-18 11:25:00,69.52,69.54,69.51,69.53,10520.0,59.7217,59.7389,59.7131,59.7303,10520.0
2017-01-18 11:30:00,69.52,69.55,69.51,69.54,10137.0,59.7217,59.7475,59.7131,59.7389,10137.0
2017-01-18 11:35:00,69.54,69.59,69.52,69.54,22037.0,59.7389,59.7818,59.7217,59.7389,22037.0
2017-01-18 11:40:00,69.57,69.58,69.51,69.54,10452.0,59.7646,59.7732,59.7131,59.7389,10452.0
2017-01-18 11:45:00,69.54,69.54,69.51,69.53,7830.0,59.7389,59.7389,59.7131,59.7303,7830.0
2017-01-18 11:50:00,69.54,69.54,69.5,69.52,8710.0,59.7389,59.7389,59.7045,59.7217,8710.0
2017-01-18 11:55:00,69.51,69.54,69.49,69.52,9798.0,59.7131,59.7389,59.6959,59.7217,9798.0
2017-01-18 12:00:00,69.51,69.55,69.5,69.54,9276.0,59.7131,59.7475,59.7045,59.7389,9276.0
2017-01-18 12:05:00,69.54,69.54,69.5,69.51,4336.0,59.7389,59.7389,59.7045,59.7131,4336.0
2017-01-18 12:10:00,69.52,69.57,69.51,69.55,32975.0,59.7217,59.7646,59.7131,59.7475,32975.0
2017-01-18 12:15:00,69.55,69.62,69.54,69.58,27190.0,59.7475,59.8076,59.7389,59.7732,27190.0
2017-01-18 12:20:00,69.58,69.62,69.57,69.58,11123.0,59.7732,59.8076,59.7646,59.7732,11123.0
2017-01-18 12:25:00,69.58,69.58,69.52,69.56,17793.0,59.7732,59.7732,59.7217,59.756,17793.0
2017-01-18 12:30:00,69.57,69.59,69.56,69.58,7221.0,59.7646,59.7818,59.756,59.7732,7221.0
2017-01-18 12:35:00,69.58,69.59,69.55,69.58,14366.0,59.7732,59.7818,59.7475,59.7732,14366.0
2017-01-18 12:40:00,69.58,69.59,69.55,69.55,6784.0,59.7732,59.7818,59.7475,59.7475,6784.0
2017-01-18 12:45:00,69.56,69.56,69.54,69.55,7307.0,59.756,59.756,59.7389,59.7475,7307.0
2017-01-18 12:50:00,69.55,69.56,69.54,69.55,4291.0,59.7475,59.756,59.7389,59.7475,4291.0
2017-01-18 12:55:00,69.55,69.55,69.52,69.54,3652.0,59.7475,59.7475,59.7217,59.7389,3652.0
2017-01-18 13:00:00,69.53,69.56,69.52,69.55,10383.0,59.7303,59.756,59.7217,59.7475,10383.0
2017-01-18 13:05:00,69.55,69.6,69.54,69.59,11633.0,59.7475,59.7904,59.7389,59.7818,11633.0
2017-01-18 13:10:00,69.57,69.6,69.57,69.58,7260.0,59.7646,59.7904,59.7646,59.7732,7260.0
2017-01-18 13:15:00,69.58,69.62,69.57,69.59,12364.0,59.7732,59.8076,59.7646,59.7818,12364.0
2017-01-18 13:20:00,69.59,69.67,69.59,69.64,13302.0,59.7818,59.8505,59.7818,59.8248,13302.0
2017-01-18 13:25:00,69.64,69.67,69.6,69.61,15253.0,59.8248,59.8505,59.7904,59.799,15253.0
2017-01-18 13:30:00,69.6,69.62,69.6,69.6,9285.0,59.7904,59.8076,59.7904,59.7904,9285.0
2017-01-18 13:35:00,69.6,69.61,69.59,69.61,6744.0,59.7904,59.799,59.7818,59.799,6744.0
2017-01-18 13:40:00,69.6,69.62,69.58,69.6,6104.0,59.7904,59.8076,59.7732,59.7904,6104.0
2017-01-18 13:45:00,69.59,69.61,69.57,69.59,5638.0,59.7818,59.799,59.7646,59.7818,5638.0
2017-01-18 13:50:00,69.59,69.59,69.58,69.59,3450.0,59.7818,59.7818,59.7732,59.7818,3450.0
2017-01-18 13:55:00,69.59,69.6,69.55,69.56,9194.0,59.7818,59.7904,59.7475,59.756,9194.0
2017-01-18 14:00:00,69.57,69.62,69.56,69.6,22783.0,59.7646,59.8076,59.756,59.7904,22783.0
2017-01-18 14:05:00,69.6,69.6,69.57,69.59,5221.0,59.7904,59.7904,59.7646,59.7818,5221.0
2017-01-18 14:10:00,69.59,69.59,69.55,69.57,7293.0,59.7818,59.7818,59.7475,59.7646,7293.0
2017-01-18 14:15:00,69.58,69.6,69.55,69.56,34453.0,59.7732,59.7904,59.7475,59.756,34453.0
2017-01-18 14:20:00,69.58,69.62,69.57,69.61,22706.0,59.7732,59.8076,59.7646,59.799,22706.0
2017-01-18 14:25:00,69.62,69.65,69.61,69.64,9325.0,59.8076,59.8334,59.799,59.8248,9325.0
2017-01-18 14:30:00,69.65,69.65,69.59,69.6,10842.0,59.8334,59.8334,59.7818,59.7904,10842.0
2017-01-18 14:35:00,69.59,69.6,69.59,69.6,5720.0,59.7818,59.7904,59.7818,59.7904,5720.0
2017-01-18 14:40:00,69.6,69.6,69.59,69.59,12207.0,59.7904,59.7904,59.7818,59.7818,12207.0
2017-01-18 14:45:00,69.59,69.6,69.56,69.6,11290.0,59.7818,59.7904,59.756,59.7904,11290.0
2017-01-18 14:50:00,69.6,69.6,69.57,69.6,7912.0,59.7904,59.7904,59.7646,59.7904,7912.0
2017-01-18 14:55:00,69.6,69.6,69.57,69.59,5777.0,59.7904,59.7904,59.7646,59.7818,5777.0
2017-01-18 15:00:00,69.59,69.6,69.56,69.56,6907.0,59.7818,59.7904,59.756,59.756,6907.0
2017-01-18 15:05:00,69.56,69.57,69.52,69.52,11041.0,59.756,59.7646,59.7217,59.7217,11041.0
2017-01-18 15:10:00,69.53,69.53,69.49,69.49,13534.0,59.7303,59.7303,59.6959,59.6959,13534.0
2017-01-18 15:15:00,69.5,69.54,69.49,69.53,12973.0,59.7045,59.7389,59.6959,59.7303,12973.0
2017-01-18 15:20:00,69.53,69.53,69.51,69.51,8997.0,59.7303,59.7303,59.7131,59.7131,8997.0
2017-01-18 15:25:00,69.52,69.54,69.51,69.53,9229.0,59.7217,59.7389,59.7131,59.7303,9229.0
2017-01-18 15:30:00,69.53,69.54,69.52,69.53,17460.0,59.7303,59.7389,59.7217,59.7303,17460.0
2017-01-18 15:35:00,69.53,69.54,69.52,69.53,21190.0,59.7303,59.7389,59.7217,59.7303,21190.0
2017-01-18 15:40:00,69.54,69.55,69.53,69.54,25421.0,59.7389,59.7475,59.7303,59.7389,25421.0
2017-01-18 15:45:00,69.55,69.57,69.54,69.57,30354.0,59.7475,59.7646,59.7389,59.7646,30354.0
2017-01-18 15:50:00,69.57,69.58,69.53,69.54,36634.0,59.7646,59.7732,59.7303,59.7389,36634.0
2017-01-18 15:55:00,69.53,69.59,69.52,69.58,108657.0,59.7303,59.7818,59.7217,59.7732,108657.0
2017-01-19 09:30:00,69.37,69.56,69.25,69.52,33837.0,59.5928,59.756,59.4897,59.7217,33837.0
2017-01-19 09:35:00,69.56,69.59,69.49,69.55,6413.0,59.756,59.7818,59.6959,59.7475,6413.0
2017-01-19 09:40:00,69.56,69.62,69.55,69.62,6028.0,59.756,59.8076,59.7475,59.8076,6028.0
2017-01-19 09:45:00,69.6,69.67,69.58,69.58,6766.0,59.7904,59.8505,59.7732,59.7732,6766.0
2017-01-19 09:50:00,69.59,69.62,69.55,69.55,5675.0,59.7818,59.8076,59.7475,59.7475,5675.0
2017-01-19 09:55:00,69.56,69.58,69.51,69.51,16139.0,59.756,59.7732,59.7131,59.7131,16139.0
2017-01-19 10:00:00,69.51,69.55,69.51,69.52,12929.0,59.7131,59.7475,59.7131,59.7217,12929.0
2017-01-19 10:05:00,69.51,69.54,69.48,69.48,5119.0,59.7131,59.7389,59.6873,59.6873,5119.0
2017-01-19 10:10:00,69.48,69.5,69.42,69.42,14398.0,59.6873,59.7045,59.6358,59.6358,14398.0
2017-01-19 10:15:00,69.42,69.43,69.36,69.43,8180.0,59.6358,59.6444,59.5842,59.6444,8180.0
2017-01-19 10:20:00,69.41,69.55,69.41,69.54,11965.0,59.6272,59.7475,59.6272,59.7389,11965.0
2017-01-19 10:25:00,69.55,69.56,69.52,69.54,13710.0,59.7475,59.756,59.7217,59.7389,13710.0
2017-01-19 10:30:00,69.53,69.54,69.51,69.52,3412.0,59.7303,59.7389,59.7131,59.7217,3412.0
2017-01-19 10:35:00,69.53,69.55,69.52,69.53,6681.0,59.7303,59.7475,59.7217,59.7303,6681.0
2017-01-19 10:40:00,69.52,69.55,69.51,69.54,5605.0,59.7217,59.7475,59.7131,59.7389,5605.0
2017-01-19 10:45:00,69.53,69.55,69.47,69.53,10652.0,59.7303,59.7475,59.6787,59.7303,10652.0
2017-01-19 10:50:00,69.53,69.55,69.52,69.53,8175.0,59.7303,59.7475,59.7217,59.7303,8175.0
2017-01-19 10:55:00,69.53,69.56,69.53,69.55,4863.0,59.7303,59.756,59.7303,59.7475,4863.0
2017-01-19 11:00:00,69.55,69.55,69.48,69.48,9114.0,59.7475,59.7475,59.6873,59.6873,9114.0
2017-01-19 11:05:00,69.49,69.51,69.48,69.5,3792.0,59.6959,59.7131,59.6873,59.7045,3792.0
2017-01-19 11:10:00,69.51,69.51,69.46,69.47,7136.0,59.7131,59.7131,59.6701,59.6787,7136.0
2017-01-19 11:15:00,69.48,69.56,69.48,69.56,7629.0,59.6873,59.756,59.6873,59.756,7629.0
2017-01-19 11:20:00,69.56,69.58,69.54,69.55,9078.0,59.756,59.7732,59.7389,59.7475,9078.0
2017-01-19 11:25:00,69.56,69.56,69.48,69.49,13058.0,59.756,59.756,59.6873,59.6959,13058.0
2017-01-19 11:30:00,69.48,69.58,69.48,69.57,12183.0,59.6873,59.7732,59.6873,59.7646,12183.0
2017-01-19 11:35:00,69.57,69.6,69.57,69.6,9801.0,59.7646,59.7904,59.7646,59.7904,9801.0
2017-01-19 11:40:00,69.6,69.67,69.6,69.62,7639.0,59.7904,59.8505,59.7904,59.8076,7639.0
2017-01-19 11:45:00,69.64,69.69,69.64,69.65,12196.0,59.8248,59.8677,59.8248,59.8334,12196.0
2017-01-19 11:50:00,69.65,69.67,69.64,69.65,8437.0,59.8334,59.8505,59.8248,59.8334,8437.0
2017-01-19 11:55:00,69.65,69.66,69.61,69.64,15760.0,59.8334,59.8419,59.799,59.8248,15760.0
2017-01-19 12:00:00,69.65,69.66,69.61,69.64,11859.0,59.8334,59.8419,59.799,59.8248,11859.0
2017-01-19 12:05:00,69.65,69.65,69.61,69.64,2499.0,59.8334,59.8334,59.799,59.8248,2499.0
2017-01-19 12:10:00,69.62,69.64,69.62,69.64,4400.0,59.8076,59.8248,59.8076,59.8248,4400.0
2017-01-19 12:15:00,69.64,69.64,69.6,69.61,6408.0,59.8248,59.8248,59.7904,59.799,6408.0
2017-01-19 12:20:00,69.61,69.61,69.56,69.6,7321.0,59.799,59.799,59.756,59.7904,7321.0
2017-01-19 12:25:00,69.62,69.62,69.6,69.61,4954.0,59.8076,59.8076,59.7904,59.799,4954.0
2017-01-19 12:30:00,69.6,69.62,69.59,69.59,5357.0,59.7904,59.8076,59.7818,59.7818,5357.0
2017-01-19 12:35:00,69.59,69.6,69.59,69.59,4414.0,59.7818,59.7904,59.7818,59.7818,4414.0
2017-01-19 12:40:00,69.6,69.61,69.59,69.59,10166.0,59.7904,59.799,59.7818,59.7818,10166.0
2017-01-19 12:45:00,69.59,69.63,69.59,69.63,6094.0,59.7818,59.8162,59.7818,59.8162,6094.0
2017-01-19 12:50:00,69.62,69.62,69.59,69.62,8597.0,59.8076,59.8076,59.7818,59.8076,8597.0
2017-01-19 12:55:00,69.62,69.65,69.61,69.63,5497.0,59.8076,59.8334,59.799,59.8162,5497.0
2017-01-19 13:00:00,69.63,69.64,69.6,69.63,7534.0,59.8162,59.8248,59.7904,59.8162,7534.0
2017-01-19 13:05:00,69.63,69.63,69.59,69.6,7989.0,59.8162,59.8162,59.7818,59.7904,7989.0
2017-01-19 13:10:00,69.6,69.62,69.59,69.62,5799.0,59.7904,59.8076,59.7818,59.8076,5799.0
2017-01-19 13:15:00,69.61,69.61,69.57,69.58,12072.0,59.799,59.799,59.7646,59.7732,12072.0
2017-01-19 13:20:00,69.57,69.58,69.54,69.54,8055.0,59.7646,59.7732,59.7389,59.7389,8055.0
2017-01-19 13:25:00,69.53,69.56,69.52,69.52,5204.0,59.7303,59.756,59.7217,59.7217,5204.0
2017-01-19 13:30:00,69.53,69.59,69.53,69.56,7233.0,59.7303,59.7818,59.7303,59.756,7233.0
2017-01-19 13:35:00,69.56,69.61,69.56,69.59,4679.0,59.756,59.799,59.756,59.7818,4679.0
2017-01-19 13:40:00,69.59,69.6,69.53,69.54,8482.0,59.7818,59.7904,59.7303,59.7389,8482.0
2017-01-19 13:45:00,69.54,69.58,69.54,69.56,5487.0,59.7389,59.7732,59.7389,59.756,5487.0
2017-01-19 13:50:00,69.57,69.58,69.53,69.55,6867.0,59.7646,59.7732,59.7303,59.7475,6867.0
2017-01-19 13:55:00,69.56,69.56,69.53,69.53,5140.0,59.756,59.756,59.7303,59.7303,5140.0
2017-01-19 14:00:00,69.53,69.56,69.53,69.56,4867.0,59.7303,59.756,59.7303,59.756,4867.0
2017-01-19 14:05:00,69.56,69.57,69.43,69.43,13800.0,59.756,59.7646,59.6444,59.6444,13800.0
2017-01-19 14:10:00,69.43,69.46,69.4,69.4,9020.0,59.6444,59.6701,59.6186,59.6186,9020.0
2017-01-19 14:15:00,69.38,69.43,69.37,69.38,8387.0,59.6014,59.6444,59.5928,59.6014,8387.0
2017-01-19 14:20:00,69.38,69.45,69.32,69.45,10868.0,59.6014,59.6615,59.5499,59.6615,10868.0
2017-01-19 14:25:00,69.44,69.47,69.4,69.47,14840.0,59.653,59.6787,59.6186,59.6787,14840.0
2017-01-19 14:30:00,69.46,69.47,69.44,69.45,10054.0,59.6701,59.6787,59.653,59.6615,10054.0
2017-01-19 14:35:00,69.45,69.46,69.44,69.44,7256.0,59.6615,59.6701,59.653,59.653,7256.0
2017-01-19 14:40:00,69.45,69.49,69.43,69.48,21714.0,59.6615,59.6959,59.6444,59.6873,21714.0
2017-01-19 14:45:00,69.47,69.49,69.45,69.46,14173.0,59.6787,59.6959,59.6615,59.6701,14173.0
2017-01-19 14:50:00,69.45,69.51,69.44,69.49,9090.0,59.6615,59.7131,59.653,59.6959,9090.0
2017-01-19 14:55:00,69.49,69.52,69.48,69.48,24478.0,59.6959,59.7217,59.6873,59.6873,24478.0
2017-01-19 15:00:00,69.48,69.49,69.47,69.48,16106.0,59.6873,59.6959,59.6787,59.6873,16106.0
2017-01-19 15:05:00,69.48,69.49,69.45,69.45,13030.0,59.6873,59.6959,59.6615,59.6615,13030.0
2017-01-19 15:10:00,69.45,69.49,69.45,69.47,12130.0,59.6615,59.6959,59.6615,59.6787,12130.0
2017-01-19 15:15:00,69.47,69.57,69.46,69.54,11517.0,59.6787,59.7646,59.6701,59.7389,11517.0
2017-01-19 15:20:00,69.54,69.58,69.53,69.57,7108.0,59.7389,59.7732,59.7303,59.7646,7108.0
2017-01-19 15:25:00,69.57,69.59,69.55,69.56,8440.0,59.7646,59.7818,59.7475,59.756,8440.0
2017-01-19 15:30:00,69.56,69.56,69.47,69.49,13102.0,59.756,59.756,59.6787,59.6959,13102.0
2017-01-19 15:35:00,69.48,69.55,69.47,69.55,15741.0,59.6873,59.7475,59.6787,59.7475,15741.0
2017-01-19 15:40:00,69.55,69.55,69.49,69.51,14654.0,59.7475,59.7475,59.6959,59.7131,14654.0
2017-01-19 15:45:00,69.5,69.54,69.49,69.52,22598.0,59.7045,59.7389,59.6959,59.7217,22598.0
2017-01-19 15:50:00,69.53,69.55,69.52,69.55,35875.0,59.7303,59.7475,59.7217,59.7475,35875.0
2017-01-19 15:55:00,69.55,69.6,69.54,69.56,94552.0,59.7475,59.7904,59.7389,59.756,94552.0
2017-01-20 09:30:00,69.72,69.8,69.46,69.6,200898.0,59.8935,59.9622,59.6701,59.7904,200898.0
2017-01-20 09:35:00,69.62,69.83,69.62,69.77,33823.0,59.8076,59.988,59.8076,59.9364,33823.0
2017-01-20 09:40:00,69.78,69.81,69.71,69.77,6973.0,59.945,59.9708,59.8849,59.9364,6973.0
2017-01-20 09:45:00,69.77,69.78,69.6,69.65,48370.0,59.9364,59.945,59.7904,59.8334,48370.0
2017-01-20 09:50:00,69.65,69.67,69.62,69.67,38727.0,59.8334,59.8505,59.8076,59.8505,38727.0
2017-01-20 09:55:00,69.67,69.78,69.65,69.78,12530.0,59.8505,59.945,59.8334,59.945,12530.0
2017-01-20 10:00:00,69.78,69.8,69.69,69.71,20992.0,59.945,59.9622,59.8677,59.8849,20992.0
2017-01-20 10:05:00,69.72,69.78,69.72,69.73,7589.0,59.8935,59.945,59.8935,59.9021,7589.0
2017-01-20 10:10:00,69.73,69.77,69.72,69.74,29516.0,59.9021,59.9364,59.8935,59.9107,29516.0
2017-01-20 10:15:00,69.75,69.76,69.71,69.72,7982.0,59.9193,59.9279,59.8849,59.8935,7982.0
2017-01-20 10:20:00,69.72,69.77,69.69,69.71,8279.0,59.8935,59.9364,59.8677,59.8849,8279.0
2017-01-20 10:25:00,69.7,69.74,69.7,69.73,2940.0,59.8763,59.9107,59.8763,59.9021,2940.0
2017-01-20 10:30:00,69.74,69.75,69.69,69.7,29014.0,59.9107,59.9193,59.8677,59.8763,29014.0
2017-01-20 10:35:00,69.7,69.72,69.69,69.71,3030.0,59.8763,59.8935,59.8677,59.8849,3030.0
2017-01-20 10:40:00,69.71,69.73,69.69,69.7,5112.0,59.8849,59.9021,59.8677,59.8763,5112.0
2017-01-20 10:45:00,69.7,69.72,69.69,69.7,14003.0,59.8763,59.8935,59.8677,59.8763,14003.0
2017-01-20 10:50:00,69.69,69.7,69.68,69.69,4399.0,59.8677,59.8763,59.8591,59.8677,4399.0
2017-01-20 10:55:00,69.7,69.73,69.69,69.72,4123.0,59.8763,59.9021,59.8677,59.8935,4123.0
2017-01-20 11:00:00,69.73,69.74,69.68,69.73,9820.0,59.9021,59.9107,59.8591,59.9021,9820.0
2017-01-20 11:05:00,69.74,69.76,69.73,69.74,6997.0,59.9107,59.9279,59.9021,59.9107,6997.0
2017-01-20 11:10:00,69.75,69.81,69.74,69.81,49810.0,59.9193,59.9708,59.9107,59.9708,49810.0
2017-01-20 11:15:00,69.81,69.81,69.77,69.77,5215.0,59.9708,59.9708,59.9364,59.9364,5215.0
2017-01-20 11:20:00,69.75,69.77,69.75,69.75,1883.0,59.9193,59.9364,59.9193,59.9193,1883.0
2017-01-20 11:25:00,69.76,69.76,69.66,69.66,8029.0,59.9279,59.9279,59.8419,59.8419,8029.0
2017-01-20 11:30:00,69.66,69.7,69.56,69.62,25678.0,59.8419,59.8763,59.756,59.8076,25678.0
2017-01-20 11:35:00,69.62,69.73,69.62,69.72,7551.0,59.8076,59.9021,59.8076,59.8935,7551.0
2017-01-20 11:40:00,69.72,69.72,69.68,69.7,4796.0,59.8935,59.8935,59.8591,59.8763,4796.0
2017-01-20 11:45:00,69.7,69.73,69.7,69.71,3626.0,59.8763,59.9021,59.8763,59.8849,3626.0
2017-01-20 11:50:00,69.72,69.72,69.65,69.65,5899.0,59.8935,59.8935,59.8334,59.8334,5899.0
2017-01-20 11:55:00,69.65,69.66,69.63,69.65,2496.0,59.8334,59.8419,59.8162,59.8334,2496.0
2017-01-20 12:00:00,69.67,69.68,69.64,69.64,3089.0,59.8505,59.8591,59.8248,59.8248,3089.0
2017-01-20 12:05:00,69.63,69.63,69.5,69.61,13900.0,59.8162,59.8162,59.7045,59.799,13900.0
2017-01-20 12:10:00,69.6,69.61,69.52,69.52,3984.0,59.7904,59.799,59.7217,59.7217,3984.0
2017-01-20 12:15:00,69.51,69.58,69.51,69.56,3159.0,59.7131,59.7732,59.7131,59.756,3159.0
2017-01-20 12:20:00,69.55,69.58,69.53,69.53,2362.0,59.7475,59.7732,59.7303,59.7303,2362.0
2017-01-20 12:25:00,69.54,69.55,69.5,69.53,3282.0,59.7389,59.7475,59.7045,59.7303,3282.0
2017-01-20 12:30:00,69.52,69.54,69.45,69.51,4943.0,59.7217,59.7389,59.6615,59.7131,4943.0
2017-01-20 12:35:00,69.5,69.52,69.46,69.51,7175.0,59.7045,59.7217,59.6701,59.7131,7175.0
2017-01-20 12:40:00,69.53,69.56,69.5,69.55,5261.0,59.7303,59.756,59.7045,59.7475,5261.0
2017-01-20 12:45:00,69.56,69.58,69.5,69.54,3659.0,59.756,59.7732,59.7045,59.7389,3659.0
2017-01-20 12:50:00,69.54,69.55,69.49,69.51,3820.0,59.7389,59.7475,59.6959,59.7131,3820.0
2017-01-20 12:55:00,69.51,69.57,69.49,69.57,6159.0,59.7131,59.7646,59.6959,59.7646,6159.0
2017-01-20 13:00:00,69.59,69.59,69.55,69.59,3299.0,59.7818,59.7818,59.7475,59.7818,3299.0
2017-01-20 13:05:00,69.58,69.67,69.58,69.67,4094.0,59.7732,59.8505,59.7732,59.8505,4094.0
2017-01-20 13:10:00,69.68,69.69,69.62,69.63,4278.0,59.8591,59.8677,59.8076,59.8162,4278.0
2017-01-20 13:15:00,69.65,69.67,69.63,69.63,3171.0,59.8334,59.8505,59.8162,59.8162,3171.0
2017-01-20 13:20:00,69.66,69.68,69.63,69.65,2285.0,59.8419,59.8591,59.8162,59.8334,2285.0
2017-01-20 13:25:00,69.64,69.65,69.61,69.65,1515.0,59.8248,59.8334,59.799,59.8334,1515.0
2017-01-20 13:30:00,69.65,69.65,69.55,69.57,24060.0,59.8334,59.8334,59.7475,59.7646,24060.0
2017-01-20 13:35:00,69.57,69.59,69.56,69.57,2687.0,59.7646,59.7818,59.756,59.7646,2687.0
2017-01-20 13:40:00,69.57,69.58,69.54,69.55,6542.0,59.7646,59.7732,59.7389,59.7475,6542.0
2017-01-20 13:45:00,69.55,69.57,69.51,69.51,4484.0,59.7475,59.7646,59.7131,59.7131,4484.0
2017-01-20 13:50:00,69.52,69.54,69.51,69.51,4740.0,59.7217,59.7389,59.7131,59.7131,4740.0
2017-01-20 13:55:00,69.51,69.58,69.51,69.55,4864.0,59.7131,59.7732,59.7131,59.7475,4864.0
2017-01-20 14:00:00,69.55,69.57,69.52,69.57,5476.0,59.7475,59.7646,59.7217,59.7646,5476.0
2017-01-20 14:05:00,69.56,69.57,69.55,69.56,4871.0,59.756,59.7646,59.7475,59.756,4871.0
2017-01-20 14:10:00,69.57,69.58,69.54,69.54,6318.0,59.7646,59.7732,59.7389,59.7389,6318.0
2017-01-20 14:15:00,69.54,69.57,69.54,69.55,3902.0,59.7389,59.7646,59.7389,59.7475,3902.0
2017-01-20 14:20:00,69.54,69.54,69.48,69.49,4164.0,59.7389,59.7389,59.6873,59.6959,4164.0
2017-01-20 14:25:00,69.5,69.53,69.49,69.52,3983.0,59.7045,59.7303,59.6959,59.7217,3983.0
2017-01-20 14:30:00,69.52,69.56,69.51,69.56,4859.0,59.7217,59.756,59.7131,59.756,4859.0
2017-01-20 14:35:00,69.56,69.56,69.52,69.55,3186.0,59.756,59.756,59.7217,59.7475,3186.0
2017-01-20 14:40:00,69.55,69.56,69.5,69.54,5451.0,59.7475,59.756,59.7045,59.7389,5451.0
2017-01-20 14:45:00,69.56,69.56,69.46,69.47,12693.0,59.756,59.756,59.6701,59.6787,12693.0
2017-01-20 14:50:00,69.46,69.53,69.46,69.53,5026.0,59.6701,59.7303,59.6701,59.7303,5026.0
2017-01-20 14:55:00,69.53,69.55,69.53,69.54,2462.0,59.7303,59.7475,59.7303,59.7389,2462.0
2017-01-20 15:00:00,69.54,69.59,69.54,69.59,7116.0,59.7389,59.7818,59.7389,59.7818,7116.0
2017-01-20 15:05:00,69.6,69.63,69.58,69.62,10071.0,59.7904,59.8162,59.7732,59.8076,10071.0
2017-01-20 15:10:00,69.64,69.65,69.61,69.63,6703.0,59.8248,59.8334,59.799,59.8162,6703.0
2017-01-20 15:15:00,69.63,69.64,69.58,69.58,7989.0,59.8162,59.8248,59.7732,59.7732,7989.0
2017-01-20 15:20:00,69.58,69.59,69.55,69.55,7446.0,59.7732,59.7818,59.7475,59.7475,7446.0
2017-01-20 15:25:00,69.56,69.57,69.53,69.53,6227.0,59.756,59.7646,59.7303,59.7303,6227.0
2017-01-20 15:30:00,69.53,69.57,69.51,69.56,18847.0,59.7303,59.7646,59.7131,59.756,18847.0
2017-01-20 15:35:00,69.56,69.62,69.55,69.62,15042.0,59.756,59.8076,59.7475,59.8076,15042.0
2017-01-20 15:40:00,69.61,69.63,69.6,69.61,17344.0,59.799,59.8162,59.7904,59.799,17344.0
2017-01-20 15:45:00,69.61,69.66,69.6,69.65,20499.0,59.799,59.8419,59.7904,59.8334,20499.0
2017-01-20 15:50:00,69.66,69.68,69.62,69.63,13650.0,59.8419,59.8591,59.8076,59.8162,13650.0
2017-01-20 15:55:00,69.64,69.68,69.63,69.65,83219.0,59.8248,59.8591,59.8162,59.8334,83219.0
2017-01-23 09:30:00,69.69,69.87,69.68,69.87,14958.0,59.8677,60.0223,59.8591,60.0223,14958.0
2017-01-23 09:35:00,69.74,69.74,69.61,69.65,11416.0,59.9107,59.9107,59.799,59.8334,11416.0
2017-01-23 09:40:00,69.68,69.74,69.66,69.74,2555.0,59.8591,59.9107,59.8419,59.9107,2555.0
2017-01-23 09:45:00,69.72,69.74,69.67,69.67,8416.0,59.8935,59.9107,59.8505,59.8505,8416.0
2017-01-23 09:50:00,69.64,69.65,69.58,69.59,3458.0,59.8248,59.8334,59.7732,59.7818,3458.0
2017-01-23 09:55:00,69.61,69.61,69.55,69.6,6686.0,59.799,59.799,59.7475,59.7904,6686.0
2017-01-23 10:00:00,69.61,69.61,69.53,69.54,7684.0,59.799,59.799,59.7303,59.7389,7684.0
2017-01-23 10:05:00,69.54,69.56,69.44,69.44,13984.0,59.7389,59.756,59.653,59.653,13984.0
2017-01-23 10:10:00,69.46,69.47,69.45,69.46,6555.0,59.6701,59.6787,59.6615,59.6701,6555.0
2017-01-23 10:15:00,69.45,69.47,69.41,69.42,15831.0,59.6615,59.6787,59.6272,59.6358,15831.0
2017-01-23 10:20:00,69.43,69.45,69.42,69.43,10940.0,59.6444,59.6615,59.6358,59.6444,10940.0
2017-01-23 10:25:00,69.44,69.46,69.43,69.45,6220.0,59.653,59.6701,59.6444,59.6615,6220.0
2017-01-23 10:30:00,69.44,69.44,69.33,69.35,9403.0,59.653,59.653,59.5585,59.5756,9403.0
2017-01-23 10:35:00,69.36,69.4,69.36,69.39,6225.0,59.5842,59.6186,59.5842,59.61,6225.0
2017-01-23 10:40:00,69.41,69.42,69.4,69.41,5019.0,59.6272,59.6358,59.6186,59.6272,5019.0
2017-01-23 10:45:00,69.39,69.44,69.38,69.44,2641.0,59.61,59.653,59.6014,59.653,2641.0
2017-01-23 10:50:00,69.44,69.45,69.43,69.45,5793.0,59.653,59.6615,59.6444,59.6615,5793.0
2017-01-23 10:55:00,69.45,69.45,69.41,69.41,6477.0,59.6615,59.6615,59.6272,59.6272,6477.0
2017-01-23 11:00:00,69.41,69.43,69.41,69.42,2321.0,59.6272,59.6444,59.6272,59.6358,2321.0
2017-01-23 11:05:00,69.42,69.42,69.36,69.37,6134.0,59.6358,59.6358,59.5842,59.5928,6134.0
2017-01-23 11:10:00,69.36,69.38,69.32,69.32,3648.0,59.5842,59.6014,59.5499,59.5499,3648.0
2017-01-23 11:15:00,69.31,69.33,69.3,69.3,9560.0,59.5413,59.5585,59.5327,59.5327,9560.0
2017-01-23 11:20:00,69.3,69.3,69.27,69.27,14310.0,59.5327,59.5327,59.5069,59.5069,14310.0
2017-01-23 11:25:00,69.26,69.29,69.25,69.29,10749.0,59.4983,59.5241,59.4897,59.5241,10749.0
2017-01-23 11:30:00,69.3,69.31,69.26,69.26,10265.0,59.5327,59.5413,59.4983,59.4983,10265.0
2017-01-23 11:35:00,69.27,69.31,69.27,69.29,7210.0,59.5069,59.5413,59.5069,59.5241,7210.0
2017-01-23 11:40:00,69.29,69.34,69.29,69.33,19961.0,59.5241,59.567,59.5241,59.5585,19961.0
2017-01-23 11:45:00,69.32,69.33,69.23,69.26,12006.0,59.5499,59.5585,59.4726,59.4983,12006.0
2017-01-23 11:50:00,69.27,69.3,69.23,69.25,4835.0,59.5069,59.5327,59.4726,59.4897,4835.0
2017-01-23 11:55:00,69.26,69.3,69.26,69.29,9174.0,59.4983,59.5327,59.4983,59.5241,9174.0
2017-01-23 12:00:00,69.28,69.31,69.28,69.29,9073.0,59.5155,59.5413,59.5155,59.5241,9073.0
2017-01-23 12:05:00,69.28,69.31,69.28,69.3,8478.0,59.5155,59.5413,59.5155,59.5327,8478.0
2017-01-23 12:10:00,69.3,69.32,69.29,69.31,6069.0,59.5327,59.5499,59.5241,59.5413,6069.0
2017-01-23 12:15:00,69.31,69.4,69.3,69.39,9288.0,59.5413,59.6186,59.5327,59.61,9288.0
2017-01-23 12:20:00,69.39,69.4,69.38,69.4,3447.0,59.61,59.6186,59.6014,59.6186,3447.0
2017-01-23 12:25:00,69.41,69.42,69.39,69.41,6084.0,59.6272,59.6358,59.61,59.6272,6084.0
2017-01-23 12:30:00,69.41,69.42,69.37,69.39,3713.0,59.6272,59.6358,59.5928,59.61,3713.0
2017-01-23 12:35:00,69.38,69.41,69.38,69.39,7188.0,59.6014,59.6272,59.6014,59.61,7188.0
2017-01-23 12:40:00,69.39,69.42,69.38,69.41,3498.0,59.61,59.6358,59.6014,59.6272,3498.0
2017-01-23 12:45:00,69.41,69.41,69.38,69.39,9364.0,59.6272,59.6272,59.6014,59.61,9364.0
2017-01-23 12:50:00,69.39,69.39,69.36,69.37,5767.0,59.61,59.61,59.5842,59.5928,5767.0
2017-01-23 12:55:00,69.37,69.4,69.37,69.4,3449.0,59.5928,59.6186,59.5928,59.6186,3449.0
2017-01-23 13:00:00,69.4,69.4,69.38,69.4,5525.0,59.6186,59.6186,59.6014,59.6186,5525.0
2017-01-23 13:05:00,69.4,69.42,69.39,69.42,3535.0,59.6186,59.6358,59.61,59.6358,3535.0
2017-01-23 13:10:00,69.42,69.44,69.41,69.43,4563.0,59.6358,59.653,59.6272,59.6444,4563.0
2017-01-23 13:15:00,69.42,69.45,69.42,69.45,9080.0,59.6358,59.6615,59.6358,59.6615,9080.0
2017-01-23 13:20:00,69.45,69.46,69.43,69.43,8904.0,59.6615,59.6701,59.6444,59.6444,8904.0
2017-01-23 13:25:00,69.43,69.43,69.37,69.4,3321.0,59.6444,59.6444,59.5928,59.6186,3321.0
2017-01-23 13:30:00,69.4,69.43,69.38,69.42,3612.0,59.6186,59.6444,59.6014,59.6358,3612.0
2017-01-23 13:35:00,69.42,69.47,69.41,69.45,11803.0,59.6358,59.6787,59.6272,59.6615,11803.0
2017-01-23 13:40:00,69.45,69.45,69.43,69.43,9025.0,59.6615,59.6615,59.6444,59.6444,9025.0
2017-01-23 13:45:00,69.42,69.42,69.39,69.39,1615.0,59.6358,59.6358,59.61,59.61,1615.0
2017-01-23 13:50:00,69.39,69.4,69.35,69.37,5739.0,59.61,59.6186,59.5756,59.5928,5739.0
2017-01-23 13:55:00,69.36,69.37,69.34,69.35,2100.0,59.5842,59.5928,59.567,59.5756,2100.0
2017-01-23 14:00:00,69.36,69.38,69.35,69.37,4513.0,59.5842,59.6014,59.5756,59.5928,4513.0
2017-01-23 14:05:00,69.37,69.37,69.35,69.35,4460.0,59.5928,59.5928,59.5756,59.5756,4460.0
2017-01-23 14:10:00,69.35,69.38,69.35,69.37,12089.0,59.5756,59.6014,59.5756,59.5928,12089.0
2017-01-23 14:15:00,69.37,69.37,69.31,69.31,5957.0,59.5928,59.5928,59.5413,59.5413,5957.0
2017-01-23 14:20:00,69.3,69.33,69.28,69.29,8150.0,59.5327,59.5585,59.5155,59.5241,8150.0
2017-01-23 14:25:00,69.3,69.32,69.3,69.31,4536.0,59.5327,59.5499,59.5327,59.5413,4536.0
2017-01-23 14:30:00,69.31,69.34,69.3,69.33,5079.0,59.5413,59.567,59.5327,59.5585,5079.0
2017-01-23 14:35:00,69.32,69.33,69.28,69.29,6265.0,59.5499,59.5585,59.5155,59.5241,6265.0
2017-01-23 14:40:00,69.3,69.31,69.26,69.28,5046.0,59.5327,59.5413,59.4983,59.5155,5046.0
2017-01-23 14:45:00,69.29,69.3,69.28,69.29,5574.0,59.5241,59.5327,59.5155,59.5241,5574.0
2017-01-23 14:50:00,69.3,69.33,69.29,69.31,5297.0,59.5327,59.5585,59.5241,59.5413,5297.0
2017-01-23 14:55:00,69.32,69.34,69.31,69.33,5048.0,59.5499,59.567,59.5413,59.5585,5048.0
2017-01-23 15:00:00,69.33,69.37,69.33,69.37,8175.0,59.5585,59.5928,59.5585,59.5928,8175.0
2017-01-23 15:05:00,69.37,69.38,69.32,69.33,11592.0,59.5928,59.6014,59.5499,59.5585,11592.0
2017-01-23 15:10:00,69.32,69.32,69.29,69.29,7965.0,59.5499,59.5499,59.5241,59.5241,7965.0
2017-01-23 15:15:00,69.29,69.34,69.29,69.33,6028.0,59.5241,59.567,59.5241,59.5585,6028.0
2017-01-23 15:20:00,69.33,69.36,69.33,69.36,5783.0,59.5585,59.5842,59.5585,59.5842,5783.0
2017-01-23 15:25:00,69.36,69.4,69.35,69.36,7850.0,59.5842,59.6186,59.5756,59.5842,7850.0
2017-01-23 15:30:00,69.35,69.38,69.35,69.37,7672.0,59.5756,59.6014,59.5756,59.5928,7672.0
2017-01-23 15:35:00,69.37,69.44,69.37,69.43,17869.0,59.5928,59.653,59.5928,59.6444,17869.0
2017-01-23 15:40:00,69.42,69.43,69.37,69.4,22454.0,59.6358,59.6444,59.5928,59.6186,22454.0
2017-01-23 15:45:00,69.4,69.45,69.39,69.44,16313.0,59.6186,59.6615,59.61,59.653,16313.0
2017-01-23 15:50:00,69.43,69.44,69.38,69.4,23487.0,59.6444,59.653,59.6014,59.6186,23487.0
2017-01-23 15:55:00,69.4,69.41,69.34,69.34,119504.0,59.6186,59.6272,59.567,59.567,119504.0
2017-01-24 09:30:00,69.35,69.5,69.0,69.39,39729.0,59.5756,59.7045,59.275,59.61,39729.0
2017-01-24 09:35:00,69.39,69.46,69.32,69.36,8823.0,59.61,59.6701,59.5499,59.5842,8823.0
2017-01-24 09:40:00,69.37,69.41,69.34,69.41,10660.0,59.5928,59.6272,59.567,59.6272,10660.0
2017-01-24 09:45:00,69.39,69.46,69.39,69.42,8674.0,59.61,59.6701,59.61,59.6358,8674.0
2017-01-24 09:50:00,69.42,69.43,69.36,69.42,6085.0,59.6358,59.6444,59.5842,59.6358,6085.0
2017-01-24 09:55:00,69.43,69.45,69.4,69.41,5617.0,59.6444,59.6615,59.6186,59.6272,5617.0
2017-01-24 10:00:00,69.42,69.44,69.39,69.44,6261.0,59.6358,59.653,59.61,59.653,6261.0
2017-01-24 10:05:00,69.44,69.44,69.4,69.43,8181.0,59.653,59.653,59.6186,59.6444,8181.0
2017-01-24 10:10:00,69.44,69.53,69.44,69.48,6683.0,59.653,59.7303,59.653,59.6873,6683.0
2017-01-24 10:15:00,69.48,69.5,69.44,69.49,7671.0,59.6873,59.7045,59.653,59.6959,7671.0
2017-01-24 10:20:00,69.48,69.49,69.45,69.49,9281.0,59.6873,59.6959,59.6615,59.6959,9281.0
2017-01-24 10:25:00,69.49,69.49,69.36,69.38,6830.0,59.6959,59.6959,59.5842,59.6014,6830.0
2017-01-24 10:30:00,69.36,69.39,69.36,69.37,3388.0,59.5842,59.61,59.5842,59.5928,3388.0
2017-01-24 10:35:00,69.38,69.38,69.3,69.34,13590.0,59.6014,59.6014,59.5327,59.567,13590.0
2017-01-24 10:40:00,69.34,69.35,69.31,69.31,11049.0,59.567,59.5756,59.5413,59.5413,11049.0
2017-01-24 10:45:00,69.32,69.35,69.31,69.34,12873.0,59.5499,59.5756,59.5413,59.567,12873.0
2017-01-24 10:50:00,69.35,69.35,69.32,69.32,5220.0,59.5756,59.5756,59.5499,59.5499,5220.0
2017-01-24 10:55:00,69.33,69.35,69.3,69.3,9531.0,59.5585,59.5756,59.5327,59.5327,9531.0
2017-01-24 11:00:00,69.29,69.34,69.29,69.32,5032.0,59.5241,59.567,59.5241,59.5499,5032.0
2017-01-24 11:05:00,69.33,69.42,69.32,69.41,13802.0,59.5585,59.6358,59.5499,59.6272,13802.0
2017-01-24 11:10:00,69.41,69.43,69.37,69.38,10757.0,59.6272,59.6444,59.5928,59.6014,10757.0
2017-01-24 11:15:00,69.39,69.41,69.38,69.39,4696.0,59.61,59.6272,59.6014,59.61,4696.0
2017-01-24 11:20:00,69.4,69.42,69.39,69.39,4309.0,59.6186,59.6358,59.61,59.61,4309.0
2017-01-24 11:25:00,69.39,69.4,69.38,69.38,3345.0,59.61,59.6186,59.6014,59.6014,3345.0
2017-01-24 11:30:00,69.37,69.37,69.35,69.36,7236.0,59.5928,59.5928,59.5756,59.5842,7236.0
2017-01-24 11:35:00,69.38,69.38,69.33,69.34,6760.0,59.6014,59.6014,59.5585,59.567,6760.0
2017-01-24 11:40:00,69.35,69.42,69.34,69.41,5009.0,59.5756,59.6358,59.567,59.6272,5009.0
2017-01-24 11:45:00,69.41,69.42,69.4,69.41,3955.0,59.6272,59.6358,59.6186,59.6272,3955.0
2017-01-24 11:50:00,69.41,69.41,69.39,69.39,7369.0,59.6272,59.6272,59.61,59.61,7369.0
2017-01-24 11:55:00,69.4,69.41,69.37,69.38,7757.0,59.6186,59.6272,59.5928,59.6014,7757.0
2017-01-24 12:00:00,69.38,69.4,69.38,69.4,2100.0,59.6014,59.6186,59.6014,59.6186,2100.0
2017-01-24 12:05:00,69.4,69.41,69.39,69.4,6006.0,59.6186,59.6272,59.61,59.6186,6006.0
2017-01-24 12:10:00,69.4,69.41,69.39,69.4,12355.0,59.6186,59.6272,59.61,59.6186,12355.0
2017-01-24 12:15:00,69.39,69.4,69.39,69.4,10690.0,59.61,59.6186,59.61,59.6186,10690.0
2017-01-24 12:20:00,69.4,69.4,69.39,69.4,5089.0,59.6186,59.6186,59.61,59.6186,5089.0
2017-01-24 12:25:00,69.4,69.47,69.39,69.44,14849.0,59.6186,59.6787,59.61,59.653,14849.0
2017-01-24 12:30:00,69.44,69.45,69.42,69.43,4572.0,59.653,59.6615,59.6358,59.6444,4572.0
2017-01-24 12:35:00,69.42,69.45,69.42,69.43,3704.0,59.6358,59.6615,59.6358,59.6444,3704.0
2017-01-24 12:40:00,69.43,69.45,69.42,69.45,2661.0,59.6444,59.6615,59.6358,59.6615,2661.0
2017-01-24 12:45:00,69.44,69.46,69.42,69.42,5939.0,59.653,59.6701,59.6358,59.6358,5939.0
2017-01-24 12:50:00,69.42,69.45,69.41,69.43,4591.0,59.6358,59.6615,59.6272,59.6444,4591.0
2017-01-24 12:55:00,69.43,69.44,69.41,69.42,8775.0,59.6444,59.653,59.6272,59.6358,8775.0
2017-01-24 13:00:00,69.41,69.43,69.41,69.43,5376.0,59.6272,59.6444,59.6272,59.6444,5376.0
2017-01-24 13:05:00,69.42,69.47,69.42,69.47,10259.0,59.6358,59.6787,59.6358,59.6787,10259.0
2017-01-24 13:10:00,69.47,69.47,69.42,69.44,5781.0,59.6787,59.6787,59.6358,59.653,5781.0
2017-01-24 13:15:00,69.43,69.45,69.4,69.42,11251.0,59.6444,59.6615,59.6186,59.6358,11251.0
2017-01-24 13:20:00,69.41,69.43,69.41,69.41,5899.0,59.6272,59.6444,59.6272,59.6272,5899.0
2017-01-24 13:25:00,69.41,69.42,69.39,69.42,10705.0,59.6272,59.6358,59.61,59.6358,10705.0
2017-01-24 13:30:00,69.41,69.46,69.41,69.45,4775.0,59.6272,59.6701,59.6272,59.6615,4775.0
2017-01-24 13:35:00,69.46,69.49,69.45,69.48,6985.0,59.6701,59.6959,59.6615,59.6873,6985.0
2017-01-24 13:40:00,69.48,69.55,69.48,69.55,13708.0,59.6873,59.7475,59.6873,59.7475,13708.0
2017-01-24 13:45:00,69.54,69.54,69.49,69.49,7140.0,59.7389,59.7389,59.6959,59.6959,7140.0
2017-01-24 13:50:00,69.51,69.53,69.5,69.51,11831.0,59.7131,59.7303,59.7045,59.7131,11831.0
2017-01-24 13:55:00,69.51,69.52,69.48,69.5,7628.0,59.7131,59.7217,59.6873,59.7045,7628.0
2017-01-24 14:00:00,69.49,69.5,69.47,69.47,5105.0,59.6959,59.7045,59.6787,59.6787,5105.0
2017-01-24 14:05:00,69.47,69.5,69.47,69.48,9847.0,59.6787,59.7045,59.6787,59.6873,9847.0
2017-01-24 14:10:00,69.49,69.5,69.46,69.48,8587.0,59.6959,59.7045,59.6701,59.6873,8587.0
2017-01-24 14:15:00,69.46,69.5,69.44,69.5,6179.0,59.6701,59.7045,59.653,59.7045,6179.0
2017-01-24 14:20:00,69.49,69.5,69.47,69.5,4230.0,59.6959,59.7045,59.6787,59.7045,4230.0
2017-01-24 14:25:00,69.48,69.5,69.46,69.48,9131.0,59.6873,59.7045,59.6701,59.6873,9131.0
2017-01-24 14:30:00,69.47,69.52,69.47,69.52,4952.0,59.6787,59.7217,59.6787,59.7217,4952.0
2017-01-24 14:35:00,69.52,69.52,69.46,69.46,9245.0,59.7217,59.7217,59.6701,59.6701,9245.0
2017-01-24 14:40:00,69.46,69.5,69.45,69.48,6265.0,59.6701,59.7045,59.6615,59.6873,6265.0
2017-01-24 14:45:00,69.48,69.49,69.46,69.46,8173.0,59.6873,59.6959,59.6701,59.6701,8173.0
2017-01-24 14:50:00,69.48,69.52,69.46,69.5,8362.0,59.6873,59.7217,59.6701,59.7045,8362.0
2017-01-24 14:55:00,69.51,69.52,69.49,69.51,7366.0,59.7131,59.7217,59.6959,59.7131,7366.0
2017-01-24 15:00:00,69.51,69.56,69.5,69.56,11735.0,59.7131,59.756,59.7045,59.756,11735.0
2017-01-24 15:05:00,69.55,69.58,69.55,69.57,10136.0,59.7475,59.7732,59.7475,59.7646,10136.0
2017-01-24 15:10:00,69.57,69.59,69.55,69.56,5804.0,59.7646,59.7818,59.7475,59.756,5804.0
2017-01-24 15:15:00,69.56,69.56,69.5,69.52,11446.0,59.756,59.756,59.7045,59.7217,11446.0
2017-01-24 15:20:00,69.52,69.55,69.51,69.55,9596.0,59.7217,59.7475,59.7131,59.7475,9596.0
2017-01-24 15:25:00,69.54,69.59,69.53,69.57,14210.0,59.7389,59.7818,59.7303,59.7646,14210.0
2017-01-24 15:30:00,69.56,69.57,69.55,69.55,9181.0,59.756,59.7646,59.7475,59.7475,9181.0
2017-01-24 15:35:00,69.55,69.56,69.51,69.53,26972.0,59.7475,59.756,59.7131,59.7303,26972.0
2017-01-24 15:40:00,69.54,69.6,69.53,69.59,20738.0,59.7389,59.7904,59.7303,59.7818,20738.0
2017-01-24 15:45:00,69.6,69.62,69.57,69.58,27530.0,59.7904,59.8076,59.7646,59.7732,27530.0
2017-01-24 15:50:00,69.58,69.59,69.57,69.58,22085.0,59.7732,59.7818,59.7646,59.7732,22085.0
2017-01-24 15:55:00,69.58,69.6,69.53,69.56,89282.0,59.7732,59.7904,59.7303,59.756,89282.0
2017-01-25 09:30:00,69.56,69.87,69.56,69.6,35785.0,59.756,60.0223,59.756,59.7904,35785.0
2017-01-25 09:35:00,69.63,69.71,69.6,69.67,13267.0,59.8162,59.8849,59.7904,59.8505,13267.0
2017-01-25 09:40:00,69.69,69.71,69.57,69.65,9688.0,59.8677,59.8849,59.7646,59.8334,9688.0
2017-01-25 09:45:00,69.63,69.73,69.63,69.67,13583.0,59.8162,59.9021,59.8162,59.8505,13583.0
2017-01-25 09:50:00,69.7,69.77,69.7,69.75,4557.0,59.8763,59.9364,59.8763,59.9193,4557.0
2017-01-25 09:55:00,69.75,69.79,69.71,69.78,7864.0,59.9193,59.9536,59.8849,59.945,7864.0
2017-01-25 10:00:00,69.79,69.85,69.79,69.83,15362.0,59.9536,60.0052,59.9536,59.988,15362.0
2017-01-25 10:05:00,69.84,69.89,69.83,69.88,8030.0,59.9966,60.0395,59.988,60.0309,8030.0
2017-01-25 10:10:00,69.89,69.97,69.88,69.96,6467.0,60.0395,60.1083,60.0309,60.0997,6467.0
2017-01-25 10:15:00,69.95,69.96,69.93,69.96,7125.0,60.0911,60.0997,60.0739,60.0997,7125.0
2017-01-25 10:20:00,69.96,69.97,69.92,69.94,6146.0,60.0997,60.1083,60.0653,60.0825,6146.0
2017-01-25 10:25:00,69.94,69.98,69.89,69.89,6316.0,60.0825,60.1168,60.0395,60.0395,6316.0
2017-01-25 10:30:00,69.9,69.91,69.78,69.78,11895.0,60.0481,60.0567,59.945,59.945,11895.0
2017-01-25 10:35:00,69.79,69.83,69.74,69.76,10880.0,59.9536,59.988,59.9107,59.9279,10880.0
2017-01-25 10:40:00,69.76,69.79,69.71,69.79,7315.0,59.9279,59.9536,59.8849,59.9536,7315.0
2017-01-25 10:45:00,69.79,69.79,69.71,69.73,14623.0,59.9536,59.9536,59.8849,59.9021,14623.0
2017-01-25 10:50:00,69.74,69.79,69.74,69.77,9378.0,59.9107,59.9536,59.9107,59.9364,9378.0
2017-01-25 10:55:00,69.79,69.8,69.77,69.79,9229.0,59.9536,59.9622,59.9364,59.9536,9229.0
2017-01-25 11:00:00,69.79,69.8,69.74,69.77,7282.0,59.9536,59.9622,59.9107,59.9364,7282.0
2017-01-25 11:05:00,69.76,69.79,69.73,69.76,8715.0,59.9279,59.9536,59.9021,59.9279,8715.0
2017-01-25 11:10:00,69.76,69.76,69.72,69.73,7720.0,59.9279,59.9279,59.8935,59.9021,7720.0
2017-01-25 11:15:00,69.73,69.77,69.72,69.77,7778.0,59.9021,59.9364,59.8935,59.9364,7778.0
2017-01-25 11:20:00,69.76,69.78,69.76,69.77,9463.0,59.9279,59.945,59.9279,59.9364,9463.0
2017-01-25 11:25:00,69.77,69.77,69.74,69.76,8485.0,59.9364,59.9364,59.9107,59.9279,8485.0
2017-01-25 11:30:00,69.77,69.77,69.68,69.7,4120.0,59.9364,59.9364,59.8591,59.8763,4120.0
2017-01-25 11:35:00,69.69,69.7,69.68,69.69,7091.0,59.8677,59.8763,59.8591,59.8677,7091.0
2017-01-25 11:40:00,69.68,69.72,69.68,69.69,5444.0,59.8591,59.8935,59.8591,59.8677,5444.0
2017-01-25 11:45:00,69.69,69.72,69.68,69.72,7044.0,59.8677,59.8935,59.8591,59.8935,7044.0
2017-01-25 11:50:00,69.72,69.72,69.68,69.68,6645.0,59.8935,59.8935,59.8591,59.8591,6645.0
2017-01-25 11:55:00,69.68,69.76,69.68,69.76,6460.0,59.8591,59.9279,59.8591,59.9279,6460.0
2017-01-25 12:00:00,69.73,69.75,69.72,69.73,3711.0,59.9021,59.9193,59.8935,59.9021,3711.0
2017-01-25 12:05:00,69.72,69.75,69.71,69.71,5759.0,59.8935,59.9193,59.8849,59.8849,5759.0
2017-01-25 12:10:00,69.7,69.71,69.69,69.71,4481.0,59.8763,59.8849,59.8677,59.8849,4481.0
2017-01-25 12:15:00,69.7,69.71,69.68,69.7,5167.0,59.8763,59.8849,59.8591,59.8763,5167.0
2017-01-25 12:20:00,69.7,69.73,69.66,69.68,14097.0,59.8763,59.9021,59.8419,59.8591,14097.0
2017-01-25 12:25:00,69.67,69.72,69.66,69.71,3283.0,59.8505,59.8935,59.8419,59.8849,3283.0
2017-01-25 12:30:00,69.72,69.72,69.68,69.69,7934.0,59.8935,59.8935,59.8591,59.8677,7934.0
2017-01-25 12:35:00,69.69,69.72,69.68,69.7,5974.0,59.8677,59.8935,59.8591,59.8763,5974.0
2017-01-25 12:40:00,69.7,69.72,69.69,69.7,3495.0,59.8763,59.8935,59.8677,59.8763,3495.0
2017-01-25 12:45:00,69.7,69.72,69.69,69.71,5342.0,59.8763,59.8935,59.8677,59.8849,5342.0
2017-01-25 12:50:00,69.72,69.75,69.7,69.73,4654.0,59.8935,59.9193,59.8763,59.9021,4654.0
2017-01-25 12:55:00,69.73,69.76,69.72,69.76,1810.0,59.9021,59.9279,59.8935,59.9279,1810.0
2017-01-25 13:00:00,69.76,69.77,69.72,69.76,5303.0,59.9279,59.9364,59.8935,59.9279,5303.0
2017-01-25 13:05:00,69.74,69.79,69.74,69.76,4770.0,59.9107,59.9536,59.9107,59.9279,4770.0
2017-01-25 13:10:00,69.76,69.78,69.75,69.77,5287.0,59.9279,59.945,59.9193,59.9364,5287.0
2017-01-25 13:15:00,69.79,69.8,69.78,69.79,10282.0,59.9536,59.9622,59.945,59.9536,10282.0
2017-01-25 13:20:00,69.79,69.8,69.77,69.78,5818.0,59.9536,59.9622,59.9364,59.945,5818.0
2017-01-25 13:25:00,69.79,69.84,69.79,69.84,15422.0,59.9536,59.9966,59.9536,59.9966,15422.0
2017-01-25 13:30:00,69.84,69.85,69.8,69.83,4810.0,59.9966,60.0052,59.9622,59.988,4810.0
2017-01-25 13:35:00,69.84,69.87,69.82,69.87,4551.0,59.9966,60.0223,59.9794,60.0223,4551.0
2017-01-25 13:40:00,69.87,69.9,69.86,69.89,11953.0,60.0223,60.0481,60.0138,60.0395,11953.0
2017-01-25 13:45:00,69.88,69.89,69.81,69.82,11847.0,60.0309,60.0395,59.9708,59.9794,11847.0
2017-01-25 13:50:00,69.81,69.85,69.79,69.85,8096.0,59.9708,60.0052,59.9536,60.0052,8096.0
2017-01-25 13:55:00,69.85,69.87,69.82,69.85,7794.0,60.0052,60.0223,59.9794,60.0052,7794.0
2017-01-25 14:00:00,69.85,69.87,69.82,69.83,10250.0,60.0052,60.0223,59.9794,59.988,10250.0
2017-01-25 14:05:00,69.82,69.84,69.8,69.81,10679.0,59.9794,59.9966,59.9622,59.9708,10679.0
2017-01-25 14:10:00,69.81,69.81,69.7,69.71,16440.0,59.9708,59.9708,59.8763,59.8849,16440.0
2017-01-25 14:15:00,69.71,69.75,69.7,69.75,9976.0,59.8849,59.9193,59.8763,59.9193,9976.0
2017-01-25 14:20:00,69.75,69.78,69.72,69.74,6153.0,59.9193,59.945,59.8935,59.9107,6153.0
2017-01-25 14:25:00,69.74,69.77,69.73,69.74,4937.0,59.9107,59.9364,59.9021,59.9107,4937.0
2017-01-25 14:30:00,69.74,69.77,69.73,69.77,9426.0,59.9107,59.9364,59.9021,59.9364,9426.0
2017-01-25 14:35:00,69.77,69.77,69.72,69.76,5409.0,59.9364,59.9364,59.8935,59.9279,5409.0
2017-01-25 14:40:00,69.77,69.78,69.72,69.72,6268.0,59.9364,59.945,59.8935,59.8935,6268.0
2017-01-25 14:45:00,69.73,69.81,69.72,69.81,7711.0,59.9021,59.9708,59.8935,59.9708,7711.0
2017-01-25 14:50:00,69.8,69.82,69.79,69.81,9974.0,59.9622,59.9794,59.9536,59.9708,9974.0
2017-01-25 14:55:00,69.81,69.84,69.8,69.82,17782.0,59.9708,59.9966,59.9622,59.9794,17782.0
2017-01-25 15:00:00,69.82,69.86,69.82,69.85,8612.0,59.9794,60.0138,59.9794,60.0052,8612.0
2017-01-25 15:05:00,69.85,69.85,69.79,69.81,12115.0,60.0052,60.0052,59.9536,59.9708,12115.0
2017-01-25 15:10:00,69.81,69.84,69.8,69.83,7132.0,59.9708,59.9966,59.9622,59.988,7132.0
2017-01-25 15:15:00,69.83,69.84,69.76,69.76,9950.0,59.988,59.9966,59.9279,59.9279,9950.0
2017-01-25 15:20:00,69.76,69.77,69.74,69.75,14787.0,59.9279,59.9364,59.9107,59.9193,14787.0
2017-01-25 15:25:00,69.74,69.79,69.74,69.78,9337.0,59.9107,59.9536,59.9107,59.945,9337.0
2017-01-25 15:30:00,69.78,69.79,69.73,69.74,5979.0,59.945,59.9536,59.9021,59.9107,5979.0
2017-01-25 15:35:00,69.73,69.74,69.7,69.74,15393.0,59.9021,59.9107,59.8763,59.9107,15393.0
2017-01-25 15:40:00,69.74,69.79,69.74,69.79,9560.0,59.9107,59.9536,59.9107,59.9536,9560.0
2017-01-25 15:45:00,69.78,69.78,69.74,69.75,16484.0,59.945,59.945,59.9107,59.9193,16484.0
2017-01-25 15:50:00,69.75,69.78,69.75,69.77,18607.0,59.9193,59.945,59.9193,59.9364,18607.0
2017-01-25 15:55:00,69.77,69.77,69.66,69.67,126988.0,59.9364,59.9364,59.8419,59.8505,126988.0
2017-01-26 09:30:00,69.69,69.85,69.64,69.8,30373.0,59.8677,60.0052,59.8248,59.9622,30373.0
2017-01-26 09:35:00,69.81,69.84,69.72,69.74,5035.0,59.9708,59.9966,59.8935,59.9107,5035.0
2017-01-26 09:40:00,69.72,69.75,69.67,69.71,5477.0,59.8935,59.9193,59.8505,59.8849,5477.0
2017-01-26 09:45:00,69.74,69.79,69.7,69.77,9185.0,59.9107,59.9536,59.8763,59.9364,9185.0
2017-01-26 09:50:00,69.78,69.81,69.72,69.78,12612.0,59.945,59.9708,59.8935,59.945,12612.0
2017-01-26 09:55:00,69.79,69.79,69.65,69.68,15487.0,59.9536,59.9536,59.8334,59.8591,15487.0
2017-01-26 10:00:00,69.68,69.85,69.67,69.85,12529.0,59.8591,60.0052,59.8505,60.0052,12529.0
2017-01-26 10:05:00,69.84,69.84,69.77,69.79,14190.0,59.9966,59.9966,59.9364,59.9536,14190.0
2017-01-26 10:10:00,69.79,69.83,69.78,69.82,11066.0,59.9536,59.988,59.945,59.9794,11066.0
2017-01-26 10:15:00,69.81,69.81,69.73,69.77,24459.0,59.9708,59.9708,59.9021,59.9364,24459.0
2017-01-26 10:20:00,69.76,69.81,69.73,69.73,12382.0,59.9279,59.9708,59.9021,59.9021,12382.0
2017-01-26 10:25:00,69.73,69.8,69.71,69.77,16660.0,59.9021,59.9622,59.8849,59.9364,16660.0
2017-01-26 10:30:00,69.77,69.77,69.73,69.76,6102.0,59.9364,59.9364,59.9021,59.9279,6102.0
2017-01-26 10:35:00,69.75,69.8,69.74,69.8,12286.0,59.9193,59.9622,59.9107,59.9622,12286.0
2017-01-26 10:40:00,69.8,69.8,69.71,69.71,9013.0,59.9622,59.9622,59.8849,59.8849,9013.0
2017-01-26 10:45:00,69.7,69.72,69.68,69.7,6110.0,59.8763,59.8935,59.8591,59.8763,6110.0
2017-01-26 10:50:00,69.71,69.77,69.7,69.77,3661.0,59.8849,59.9364,59.8763,59.9364,3661.0
2017-01-26 10:55:00,69.77,69.79,69.74,69.76,13108.0,59.9364,59.9536,59.9107,59.9279,13108.0
2017-01-26 11:00:00,69.75,69.79,69.75,69.79,7239.0,59.9193,59.9536,59.9193,59.9536,7239.0
2017-01-26 11:05:00,69.8,69.82,69.78,69.79,18105.0,59.9622,59.9794,59.945,59.9536,18105.0
2017-01-26 11:10:00,69.79,69.79,69.73,69.74,7313.0,59.9536,59.9536,59.9021,59.9107,7313.0
2017-01-26 11:15:00,69.74,69.76,69.66,69.7,7380.0,59.9107,59.9279,59.8419,59.8763,7380.0
2017-01-26 11:20:00,69.7,69.72,69.69,69.71,1800.0,59.8763,59.8935,59.8677,59.8849,1800.0
2017-01-26 11:25:00,69.72,69.8,69.71,69.8,3667.0,59.8935,59.9622,59.8849,59.9622,3667.0
2017-01-26 11:30:00,69.8,69.8,69.74,69.78,8503.0,59.9622,59.9622,59.9107,59.945,8503.0
2017-01-26 11:35:00,69.78,69.78,69.74,69.74,5655.0,59.945,59.945,59.9107,59.9107,5655.0
2017-01-26 11:40:00,69.75,69.78,69.73,69.78,4646.0,59.9193,59.945,59.9021,59.945,4646.0
2017-01-26 11:45:00,69.77,69.8,69.75,69.78,6124.0,59.9364,59.9622,59.9193,59.945,6124.0
2017-01-26 11:50:00,69.78,69.78,69.76,69.77,6572.0,59.945,59.945,59.9279,59.9364,6572.0
2017-01-26 11:55:00,69.77,69.77,69.74,69.76,6185.0,59.9364,59.9364,59.9107,59.9279,6185.0
2017-01-26 12:00:00,69.76,69.78,69.71,69.71,11466.0,59.9279,59.945,59.8849,59.8849,11466.0
2017-01-26 12:05:00,69.73,69.73,69.69,69.69,7950.0,59.9021,59.9021,59.8677,59.8677,7950.0
2017-01-26 12:10:00,69.69,69.72,69.69,69.69,6592.0,59.8677,59.8935,59.8677,59.8677,6592.0
2017-01-26 12:15:00,69.69,69.7,69.68,69.7,3545.0,59.8677,59.8763,59.8591,59.8763,3545.0
2017-01-26 12:20:00,69.68,69.68,69.64,69.64,10295.0,59.8591,59.8591,59.8248,59.8248,10295.0
2017-01-26 12:25:00,69.64,69.66,69.6,69.62,4643.0,59.8248,59.8419,59.7904,59.8076,4643.0
2017-01-26 12:30:00,69.61,69.64,69.61,69.64,15190.0,59.799,59.8248,59.799,59.8248,15190.0
2017-01-26 12:35:00,69.64,69.64,69.63,69.64,1563.0,59.8248,59.8248,59.8162,59.8248,1563.0
2017-01-26 12:40:00,69.64,69.64,69.63,69.64,10054.0,59.8248,59.8248,59.8162,59.8248,10054.0
2017-01-26 12:45:00,69.64,69.71,69.64,69.71,10417.0,59.8248,59.8849,59.8248,59.8849,10417.0
2017-01-26 12:50:00,69.71,69.72,69.7,69.71,4940.0,59.8849,59.8935,59.8763,59.8849,4940.0
2017-01-26 12:55:00,69.71,69.71,69.66,69.67,10827.0,59.8849,59.8849,59.8419,59.8505,10827.0
2017-01-26 13:00:00,69.67,69.68,69.66,69.67,5959.0,59.8505,59.8591,59.8419,59.8505,5959.0
2017-01-26 13:05:00,69.67,69.69,69.66,69.69,2749.0,59.8505,59.8677,59.8419,59.8677,2749.0
2017-01-26 13:10:00,69.69,69.71,69.67,69.71,5888.0,59.8677,59.8849,59.8505,59.8849,5888.0
2017-01-26 13:15:00,69.71,69.71,69.68,69.69,10400.0,59.8849,59.8849,59.8591,59.8677,10400.0
2017-01-26 13:20:00,69.69,69.71,69.65,69.69,12156.0,59.8677,59.8849,59.8334,59.8677,12156.0
2017-01-26 13:25:00,69.69,69.72,69.69,69.71,2786.0,59.8677,59.8935,59.8677,59.8849,2786.0
2017-01-26 13:30:00,69.71,69.73,69.71,69.73,5139.0,59.8849,59.9021,59.8849,59.9021,5139.0
2017-01-26 13:35:00,69.73,69.75,69.73,69.74,8783.0,59.9021,59.9193,59.9021,59.9107,8783.0
2017-01-26 13:40:00,69.75,69.76,69.74,69.75,7786.0,59.9193,59.9279,59.9107,59.9193,7786.0
2017-01-26 13:45:00,69.75,69.75,69.74,69.74,6879.0,59.9193,59.9193,59.9107,59.9107,6879.0
2017-01-26 13:50:00,69.75,69.76,69.72,69.74,35246.0,59.9193,59.9279,59.8935,59.9107,35246.0
2017-01-26 13:55:00,69.73,69.74,69.71,69.71,8051.0,59.9021,59.9107,59.8849,59.8849,8051.0
2017-01-26 14:00:00,69.72,69.73,69.71,69.71,7301.0,59.8935,59.9021,59.8849,59.8849,7301.0
2017-01-26 14:05:00,69.72,69.73,69.71,69.73,7565.0,59.8935,59.9021,59.8849,59.9021,7565.0
2017-01-26 14:10:00,69.73,69.73,69.7,69.72,7105.0,59.9021,59.9021,59.8763,59.8935,7105.0
2017-01-26 14:15:00,69.71,69.74,69.7,69.73,11292.0,59.8849,59.9107,59.8763,59.9021,11292.0
2017-01-26 14:20:00,69.72,69.73,69.7,69.71,14726.0,59.8935,59.9021,59.8763,59.8849,14726.0
2017-01-26 14:25:00,69.71,69.74,69.7,69.74,8234.0,59.8849,59.9107,59.8763,59.9107,8234.0
2017-01-26 14:30:00,69.75,69.75,69.72,69.72,6959.0,59.9193,59.9193,59.8935,59.8935,6959.0
2017-01-26 14:35:00,69.73,69.75,69.72,69.72,9638.0,59.9021,59.9193,59.8935,59.8935,9638.0
2017-01-26 14:40:00,69.72,69.74,69.72,69.73,5896.0,59.8935,59.9107,59.8935,59.9021,5896.0
2017-01-26 14:45:00,69.73,69.74,69.7,69.74,20755.0,59.9021,59.9107,59.8763,59.9107,20755.0
2017-01-26 14:50:00,69.74,69.74,69.73,69.74,4778.0,59.9107,59.9107,59.9021,59.9107,4778.0
2017-01-26 14:55:00,69.73,69.74,69.71,69.74,8927.0,59.9021,59.9107,59.8849,59.9107,8927.0
2017-01-26 15:00:00,69.72,69.74,69.7,69.74,14884.0,59.8935,59.9107,59.8763,59.9107,14884.0
2017-01-26 15:05:00,69.73,69.74,69.7,69.71,5944.0,59.9021,59.9107,59.8763,59.8849,5944.0
2017-01-26 15:10:00,69.7,69.73,69.7,69.72,7430.0,59.8763,59.9021,59.8763,59.8935,7430.0
2017-01-26 15:15:00,69.72,69.75,69.72,69.74,9311.0,59.8935,59.9193,59.8935,59.9107,9311.0
2017-01-26 15:20:00,69.74,69.75,69.72,69.75,19628.0,59.9107,59.9193,59.8935,59.9193,19628.0
2017-01-26 15:25:00,69.75,69.76,69.73,69.75,15725.0,59.9193,59.9279,59.9021,59.9193,15725.0
2017-01-26 15:30:00,69.75,69.77,69.74,69.75,18666.0,59.9193,59.9364,59.9107,59.9193,18666.0
2017-01-26 15:35:00,69.75,69.75,69.73,69.75,21876.0,59.9193,59.9193,59.9021,59.9193,21876.0
2017-01-26 15:40:00,69.75,69.75,69.7,69.74,22475.0,59.9193,59.9193,59.8763,59.9107,22475.0
2017-01-26 15:45:00,69.73,69.75,69.72,69.73,29363.0,59.9021,59.9193,59.8935,59.9021,29363.0
2017-01-26 15:50:00,69.73,69.75,69.68,69.74,37980.0,59.9021,59.9193,59.8591,59.9107,37980.0
2017-01-26 15:55:00,69.74,69.75,69.71,69.73,78007.0,59.9107,59.9193,59.8849,59.9021,78007.0
2017-01-27 09:30:00,69.85,69.85,69.75,69.75,25768.0,60.0052,60.0052,59.9193,59.9193,25768.0
2017-01-27 09:35:00,69.79,69.85,69.75,69.83,26556.0,59.9536,60.0052,59.9193,59.988,26556.0
2017-01-27 09:40:00,69.81,69.82,69.75,69.79,8890.0,59.9708,59.9794,59.9193,59.9536,8890.0
2017-01-27 09:45:00,69.77,69.79,69.72,69.74,20452.0,59.9364,59.9536,59.8935,59.9107,20452.0
2017-01-27 09:50:00,69.73,69.76,69.67,69.76,17178.0,59.9021,59.9279,59.8505,59.9279,17178.0
2017-01-27 09:55:00,69.78,69.78,69.69,69.69,16541.0,59.945,59.945,59.8677,59.8677,16541.0
2017-01-27 10:00:00,69.7,69.75,69.63,69.7,7196.0,59.8763,59.9193,59.8162,59.8763,7196.0
2017-01-27 10:05:00,69.68,69.75,69.68,69.74,8461.0,59.8591,59.9193,59.8591,59.9107,8461.0
2017-01-27 10:10:00,69.75,69.79,69.7,69.76,14059.0,59.9193,59.9536,59.8763,59.9279,14059.0
2017-01-27 10:15:00,69.76,69.78,69.73,69.75,13422.0,59.9279,59.945,59.9021,59.9193,13422.0
2017-01-27 10:20:00,69.75,69.77,69.72,69.76,33896.0,59.9193,59.9364,59.8935,59.9279,33896.0
2017-01-27 10:25:00,69.75,69.77,69.73,69.73,22622.0,59.9193,59.9364,59.9021,59.9021,22622.0
2017-01-27 10:30:00,69.73,69.76,69.73,69.75,2964.0,59.9021,59.9279,59.9021,59.9193,2964.0
2017-01-27 10:35:00,69.76,69.79,69.75,69.79,4232.0,59.9279,59.9536,59.9193,59.9536,4232.0
2017-01-27 10:40:00,69.78,69.8,69.75,69.8,10118.0,59.945,59.9622,59.9193,59.9622,10118.0
2017-01-27 10:45:00,69.79,69.81,69.75,69.75,12249.0,59.9536,59.9708,59.9193,59.9193,12249.0
2017-01-27 10:50:00,69.75,69.78,69.72,69.75,11665.0,59.9193,59.945,59.8935,59.9193,11665.0
2017-01-27 10:55:00,69.74,69.75,69.73,69.75,4601.0,59.9107,59.9193,59.9021,59.9193,4601.0
2017-01-27 11:00:00,69.74,69.76,69.68,69.69,6382.0,59.9107,59.9279,59.8591,59.8677,6382.0
2017-01-27 11:05:00,69.69,69.71,69.65,69.66,21133.0,59.8677,59.8849,59.8334,59.8419,21133.0
2017-01-27 11:10:00,69.66,69.66,69.63,69.64,10616.0,59.8419,59.8419,59.8162,59.8248,10616.0
2017-01-27 11:15:00,69.63,69.67,69.62,69.64,8681.0,59.8162,59.8505,59.8076,59.8248,8681.0
2017-01-27 11:20:00,69.63,69.65,69.63,69.64,4037.0,59.8162,59.8334,59.8162,59.8248,4037.0
2017-01-27 11:25:00,69.64,69.66,69.62,69.65,7503.0,59.8248,59.8419,59.8076,59.8334,7503.0
2017-01-27 11:30:00,69.65,69.65,69.6,69.62,6483.0,59.8334,59.8334,59.7904,59.8076,6483.0
2017-01-27 11:35:00,69.64,69.67,69.63,69.64,7535.0,59.8248,59.8505,59.8162,59.8248,7535.0
2017-01-27 11:40:00,69.65,69.69,69.64,69.66,5184.0,59.8334,59.8677,59.8248,59.8419,5184.0
2017-01-27 11:45:00,69.67,69.68,69.63,69.65,11800.0,59.8505,59.8591,59.8162,59.8334,11800.0
2017-01-27 11:50:00,69.66,69.69,69.65,69.69,2812.0,59.8419,59.8677,59.8334,59.8677,2812.0
2017-01-27 11:55:00,69.69,69.73,69.68,69.72,7006.0,59.8677,59.9021,59.8591,59.8935,7006.0
2017-01-27 12:00:00,69.72,69.74,69.72,69.73,4561.0,59.8935,59.9107,59.8935,59.9021,4561.0
2017-01-27 12:05:00,69.74,69.75,69.72,69.72,2300.0,59.9107,59.9193,59.8935,59.8935,2300.0
2017-01-27 12:10:00,69.73,69.77,69.73,69.77,2786.0,59.9021,59.9364,59.9021,59.9364,2786.0
2017-01-27 12:15:00,69.77,69.78,69.75,69.75,5890.0,59.9364,59.945,59.9193,59.9193,5890.0
2017-01-27 12:20:00,69.75,69.77,69.73,69.77,6628.0,59.9193,59.9364,59.9021,59.9364,6628.0
2017-01-27 12:25:00,69.77,69.78,69.76,69.76,5589.0,59.9364,59.945,59.9279,59.9279,5589.0
2017-01-27 12:30:00,69.76,69.77,69.75,69.75,3257.0,59.9279,59.9364,59.9193,59.9193,3257.0
2017-01-27 12:35:00,69.76,69.78,69.73,69.75,6456.0,59.9279,59.945,59.9021,59.9193,6456.0
2017-01-27 12:40:00,69.74,69.76,69.73,69.73,6577.0,59.9107,59.9279,59.9021,59.9021,6577.0
2017-01-27 12:45:00,69.74,69.75,69.67,69.69,27281.0,59.9107,59.9193,59.8505,59.8677,27281.0
2017-01-27 12:50:00,69.69,69.73,69.69,69.72,6679.0,59.8677,59.9021,59.8677,59.8935,6679.0
2017-01-27 12:55:00,69.72,69.75,69.72,69.75,2442.0,59.8935,59.9193,59.8935,59.9193,2442.0
2017-01-27 13:00:00,69.74,69.75,69.71,69.71,3010.0,59.9107,59.9193,59.8849,59.8849,3010.0
2017-01-27 13:05:00,69.7,69.72,69.69,69.72,2899.0,59.8763,59.8935,59.8677,59.8935,2899.0
2017-01-27 13:10:00,69.71,69.72,69.7,69.71,3074.0,59.8849,59.8935,59.8763,59.8849,3074.0
2017-01-27 13:15:00,69.72,69.72,69.68,69.69,3016.0,59.8935,59.8935,59.8591,59.8677,3016.0
2017-01-27 13:20:00,69.69,69.7,69.68,69.68,3107.0,59.8677,59.8763,59.8591,59.8591,3107.0
2017-01-27 13:25:00,69.68,69.69,69.65,69.68,7505.0,59.8591,59.8677,59.8334,59.8591,7505.0
2017-01-27 13:30:00,69.68,69.71,69.67,69.68,3026.0,59.8591,59.8849,59.8505,59.8591,3026.0
2017-01-27 13:35:00,69.69,69.7,69.64,69.64,6072.0,59.8677,59.8763,59.8248,59.8248,6072.0
2017-01-27 13:40:00,69.65,69.68,69.64,69.67,4216.0,59.8334,59.8591,59.8248,59.8505,4216.0
2017-01-27 13:45:00,69.67,69.68,69.66,69.68,3640.0,59.8505,59.8591,59.8419,59.8591,3640.0
2017-01-27 13:50:00,69.68,69.71,69.67,69.69,7155.0,59.8591,59.8849,59.8505,59.8677,7155.0
2017-01-27 13:55:00,69.68,69.69,69.67,69.67,3008.0,59.8591,59.8677,59.8505,59.8505,3008.0
2017-01-27 14:00:00,69.67,69.7,69.67,69.7,3945.0,59.8505,59.8763,59.8505,59.8763,3945.0
2017-01-27 14:05:00,69.7,69.7,69.68,69.68,5016.0,59.8763,59.8763,59.8591,59.8591,5016.0
2017-01-27 14:10:00,69.69,69.71,69.66,69.68,10681.0,59.8677,59.8849,59.8419,59.8591,10681.0
2017-01-27 14:15:00,69.69,69.7,69.67,69.7,3716.0,59.8677,59.8763,59.8505,59.8763,3716.0
2017-01-27 14:20:00,69.7,69.71,69.65,69.65,5812.0,59.8763,59.8849,59.8334,59.8334,5812.0
2017-01-27 14:25:00,69.68,69.68,69.65,69.66,2900.0,59.8591,59.8591,59.8334,59.8419,2900.0
2017-01-27 14:30:00,69.66,69.69,69.65,69.69,4140.0,59.8419,59.8677,59.8334,59.8677,4140.0
2017-01-27 14:35:00,69.68,69.69,69.64,69.66,8264.0,59.8591,59.8677,59.8248,59.8419,8264.0
2017-01-27 14:40:00,69.66,69.67,69.64,69.66,8154.0,59.8419,59.8505,59.8248,59.8419,8154.0
2017-01-27 14:45:00,69.65,69.68,69.65,69.67,4832.0,59.8334,59.8591,59.8334,59.8505,4832.0
2017-01-27 14:50:00,69.68,69.69,69.65,69.67,8990.0,59.8591,59.8677,59.8334,59.8505,8990.0
2017-01-27 14:55:00,69.67,69.67,69.63,69.64,5100.0,59.8505,59.8505,59.8162,59.8248,5100.0
2017-01-27 15:00:00,69.64,69.65,69.57,69.59,12954.0,59.8248,59.8334,59.7646,59.7818,12954.0
2017-01-27 15:05:00,69.59,69.59,69.58,69.59,16043.0,59.7818,59.7818,59.7732,59.7818,16043.0
2017-01-27 15:10:00,69.58,69.59,69.58,69.58,6356.0,59.7732,59.7818,59.7732,59.7732,6356.0
2017-01-27 15:15:00,69.58,69.59,69.58,69.58,4985.0,59.7732,59.7818,59.7732,59.7732,4985.0
2017-01-27 15:20:00,69.58,69.59,69.58,69.58,3736.0,59.7732,59.7818,59.7732,59.7732,3736.0
2017-01-27 15:25:00,69.58,69.58,69.54,69.56,23238.0,59.7732,59.7732,59.7389,59.756,23238.0
2017-01-27 15:30:00,69.56,69.57,69.55,69.55,12109.0,59.756,59.7646,59.7475,59.7475,12109.0
2017-01-27 15:35:00,69.56,69.58,69.55,69.58,12719.0,59.756,59.7732,59.7475,59.7732,12719.0
2017-01-27 15:40:00,69.57,69.62,69.57,69.62,15579.0,59.7646,59.8076,59.7646,59.8076,15579.0
2017-01-27 15:45:00,69.62,69.63,69.59,69.62,18444.0,59.8076,59.8162,59.7818,59.8076,18444.0
2017-01-27 15:50:00,69.62,69.63,69.6,69.63,29216.0,59.8076,59.8162,59.7904,59.8162,29216.0
2017-01-27 15:55:00,69.63,69.65,69.59,69.64,74712.0,59.8162,59.8334,59.7818,59.8248,74712.0
2017-01-30 09:30:00,69.69,69.69,69.46,69.55,28824.0,59.8677,59.8677,59.6701,59.7475,28824.0
2017-01-30 09:35:00,69.59,69.6,69.51,69.55,6736.0,59.7818,59.7904,59.7131,59.7475,6736.0
2017-01-30 09:40:00,69.56,69.58,69.45,69.48,20622.0,59.756,59.7732,59.6615,59.6873,20622.0
2017-01-30 09:45:00,69.51,69.52,69.37,69.4,14490.0,59.7131,59.7217,59.5928,59.6186,14490.0
2017-01-30 09:50:00,69.4,69.45,69.4,69.42,14393.0,59.6186,59.6615,59.6186,59.6358,14393.0
2017-01-30 09:55:00,69.43,69.51,69.43,69.49,8464.0,59.6444,59.7131,59.6444,59.6959,8464.0
2017-01-30 10:00:00,69.49,69.51,69.46,69.51,5683.0,59.6959,59.7131,59.6701,59.7131,5683.0
2017-01-30 10:05:00,69.52,69.54,69.47,69.48,19511.0,59.7217,59.7389,59.6787,59.6873,19511.0
2017-01-30 10:10:00,69.47,69.5,69.45,69.5,9399.0,59.6787,59.7045,59.6615,59.7045,9399.0
2017-01-30 10:15:00,69.49,69.57,69.49,69.56,16121.0,59.6959,59.7646,59.6959,59.756,16121.0
2017-01-30 10:20:00,69.56,69.62,69.54,69.62,6913.0,59.756,59.8076,59.7389,59.8076,6913.0
2017-01-30 10:25:00,69.61,69.61,69.57,69.57,4293.0,59.799,59.799,59.7646,59.7646,4293.0
2017-01-30 10:30:00,69.56,69.59,69.56,69.57,4583.0,59.756,59.7818,59.756,59.7646,4583.0
2017-01-30 10:35:00,69.57,69.57,69.55,69.57,10471.0,59.7646,59.7646,59.7475,59.7646,10471.0
2017-01-30 10:40:00,69.57,69.59,69.56,69.57,14540.0,59.7646,59.7818,59.756,59.7646,14540.0
2017-01-30 10:45:00,69.56,69.59,69.53,69.56,12254.0,59.756,59.7818,59.7303,59.756,12254.0
2017-01-30 10:50:00,69.56,69.57,69.53,69.53,12834.0,59.756,59.7646,59.7303,59.7303,12834.0
2017-01-30 10:55:00,69.53,69.56,69.53,69.56,10023.0,59.7303,59.756,59.7303,59.756,10023.0
2017-01-30 11:00:00,69.55,69.57,69.55,69.56,8196.0,59.7475,59.7646,59.7475,59.756,8196.0
2017-01-30 11:05:00,69.57,69.62,69.56,69.59,14547.0,59.7646,59.8076,59.756,59.7818,14547.0
2017-01-30 11:10:00,69.59,69.59,69.57,69.59,8794.0,59.7818,59.7818,59.7646,59.7818,8794.0
2017-01-30 11:15:00,69.58,69.59,69.56,69.59,10619.0,59.7732,59.7818,59.756,59.7818,10619.0
2017-01-30 11:20:00,69.59,69.63,69.59,69.61,9411.0,59.7818,59.8162,59.7818,59.799,9411.0
2017-01-30 11:25:00,69.6,69.61,69.59,69.6,6140.0,59.7904,59.799,59.7818,59.7904,6140.0
2017-01-30 11:30:00,69.6,69.63,69.59,69.62,9342.0,59.7904,59.8162,59.7818,59.8076,9342.0
2017-01-30 11:35:00,69.62,69.68,69.61,69.68,11240.0,59.8076,59.8591,59.799,59.8591,11240.0
2017-01-30 11:40:00,69.67,69.67,69.62,69.63,9988.0,59.8505,59.8505,59.8076,59.8162,9988.0
2017-01-30 11:45:00,69.64,69.65,69.61,69.62,6350.0,59.8248,59.8334,59.799,59.8076,6350.0
2017-01-30 11:50:00,69.62,69.62,69.57,69.58,8840.0,59.8076,59.8076,59.7646,59.7732,8840.0
2017-01-30 11:55:00,69.59,69.62,69.59,69.6,7383.0,59.7818,59.8076,59.7818,59.7904,7383.0
2017-01-30 12:00:00,69.6,69.61,69.58,69.6,11042.0,59.7904,59.799,59.7732,59.7904,11042.0
2017-01-30 12:05:00,69.6,69.61,69.59,69.6,5871.0,59.7904,59.799,59.7818,59.7904,5871.0
2017-01-30 12:10:00,69.59,69.6,69.57,69.57,6556.0,59.7818,59.7904,59.7646,59.7646,6556.0
2017-01-30 12:15:00,69.57,69.59,69.56,69.59,5933.0,59.7646,59.7818,59.756,59.7818,5933.0
2017-01-30 12:20:00,69.59,69.6,69.56,69.58,8495.0,59.7818,59.7904,59.756,59.7732,8495.0
2017-01-30 12:25:00,69.58,69.58,69.55,69.55,9694.0,59.7732,59.7732,59.7475,59.7475,9694.0
2017-01-30 12:30:00,69.56,69.56,69.47,69.48,4575.0,59.756,59.756,59.6787,59.6873,4575.0
2017-01-30 12:35:00,69.49,69.5,69.48,69.5,2641.0,59.6959,59.7045,59.6873,59.7045,2641.0
2017-01-30 12:40:00,69.5,69.5,69.43,69.44,9279.0,59.7045,59.7045,59.6444,59.653,9279.0
2017-01-30 12:45:00,69.44,69.44,69.43,69.44,4454.0,59.653,59.653,59.6444,59.653,4454.0
2017-01-30 12:50:00,69.44,69.44,69.41,69.42,7397.0,59.653,59.653,59.6272,59.6358,7397.0
2017-01-30 12:55:00,69.41,69.43,69.4,69.41,5546.0,59.6272,59.6444,59.6186,59.6272,5546.0
2017-01-30 13:00:00,69.41,69.43,69.41,69.41,3300.0,59.6272,59.6444,59.6272,59.6272,3300.0
2017-01-30 13:05:00,69.42,69.45,69.41,69.45,4863.0,59.6358,59.6615,59.6272,59.6615,4863.0
2017-01-30 13:10:00,69.45,69.46,69.43,69.44,4585.0,59.6615,59.6701,59.6444,59.653,4585.0
2017-01-30 13:15:00,69.44,69.44,69.43,69.43,2842.0,59.653,59.653,59.6444,59.6444,2842.0
2017-01-30 13:20:00,69.43,69.45,69.43,69.45,3467.0,59.6444,59.6615,59.6444,59.6615,3467.0
2017-01-30 13:25:00,69.44,69.45,69.43,69.45,6525.0,59.653,59.6615,59.6444,59.6615,6525.0
2017-01-30 13:30:00,69.45,69.45,69.44,69.44,5494.0,59.6615,59.6615,59.653,59.653,5494.0
2017-01-30 13:35:00,69.45,69.45,69.43,69.45,10090.0,59.6615,59.6615,59.6444,59.6615,10090.0
2017-01-30 13:40:00,69.45,69.48,69.44,69.47,15365.0,59.6615,59.6873,59.653,59.6787,15365.0
2017-01-30 13:45:00,69.46,69.47,69.45,69.45,3125.0,59.6701,59.6787,59.6615,59.6615,3125.0
2017-01-30 13:50:00,69.45,69.47,69.44,69.46,7746.0,59.6615,59.6787,59.653,59.6701,7746.0
2017-01-30 13:55:00,69.47,69.47,69.46,69.47,5040.0,59.6787,59.6787,59.6701,59.6787,5040.0
2017-01-30 14:00:00,69.47,69.48,69.46,69.47,15732.0,59.6787,59.6873,59.6701,59.6787,15732.0
2017-01-30 14:05:00,69.47,69.53,69.46,69.53,14925.0,59.6787,59.7303,59.6701,59.7303,14925.0
2017-01-30 14:10:00,69.54,69.58,69.53,69.58,14180.0,59.7389,59.7732,59.7303,59.7732,14180.0
2017-01-30 14:15:00,69.57,69.57,69.55,69.56,3452.0,59.7646,59.7646,59.7475,59.756,3452.0
2017-01-30 14:20:00,69.57,69.58,69.56,69.56,3648.0,59.7646,59.7732,59.756,59.756,3648.0
2017-01-30 14:25:00,69.55,69.63,69.55,69.63,3490.0,59.7475,59.8162,59.7475,59.8162,3490.0
2017-01-30 14:30:00,69.62,69.63,69.59,69.59,4255.0,59.8076,59.8162,59.7818,59.7818,4255.0
2017-01-30 14:35:00,69.59,69.62,69.59,69.62,8566.0,59.7818,59.8076,59.7818,59.8076,8566.0
2017-01-30 14:40:00,69.61,69.62,69.58,69.58,1162.0,59.799,59.8076,59.7732,59.7732,1162.0
2017-01-30 14:45:00,69.57,69.58,69.52,69.56,21075.0,59.7646,59.7732,59.7217,59.756,21075.0
2017-01-30 14:50:00,69.58,69.58,69.56,69.58,3452.0,59.7732,59.7732,59.756,59.7732,3452.0
2017-01-30 14:55:00,69.58,69.62,69.57,69.62,4775.0,59.7732,59.8076,59.7646,59.8076,4775.0
2017-01-30 15:00:00,69.63,69.64,69.53,69.53,9847.0,59.8162,59.8248,59.7303,59.7303,9847.0
2017-01-30 15:05:00,69.54,69.56,69.52,69.52,6885.0,59.7389,59.756,59.7217,59.7217,6885.0
2017-01-30 15:10:00,69.53,69.53,69.5,69.52,7552.0,59.7303,59.7303,59.7045,59.7217,7552.0
2017-01-30 15:15:00,69.52,69.54,69.5,69.54,12399.0,59.7217,59.7389,59.7045,59.7389,12399.0
2017-01-30 15:20:00,69.53,69.56,69.53,69.53,13529.0,59.7303,59.756,59.7303,59.7303,13529.0
2017-01-30 15:25:00,69.54,69.59,69.54,69.58,13578.0,59.7389,59.7818,59.7389,59.7732,13578.0
2017-01-30 15:30:00,69.58,69.62,69.57,69.6,13127.0,59.7732,59.8076,59.7646,59.7904,13127.0
2017-01-30 15:35:00,69.59,69.6,69.53,69.54,12344.0,59.7818,59.7904,59.7303,59.7389,12344.0
2017-01-30 15:40:00,69.53,69.57,69.52,69.57,18472.0,59.7303,59.7646,59.7217,59.7646,18472.0
2017-01-30 15:45:00,69.58,69.62,69.52,69.55,33549.0,59.7732,59.8076,59.7217,59.7475,33549.0
2017-01-30 15:50:00,69.55,69.58,69.55,69.55,25018.0,59.7475,59.7732,59.7475,59.7475,25018.0
2017-01-30 15:55:00,69.56,69.63,69.55,69.59,69664.0,59.756,59.8162,59.7475,59.7818,69664.0
2017-01-31 09:30:00,69.71,69.85,69.63,69.76,36121.0,59.8849,60.0052,59.8162,59.9279,36121.0
2017-01-31 09:35:00,69.81,69.94,69.8,69.85,14109.0,59.9708,60.0825,59.9622,60.0052,14109.0
2017-01-31 09:40:00,69.88,69.98,69.85,69.98,7078.0,60.0309,60.1168,60.0052,60.1168,7078.0
2017-01-31 09:45:00,69.94,69.94,69.82,69.82,6057.0,60.0825,60.0825,59.9794,59.9794,6057.0
2017-01-31 09:50:00,69.82,69.82,69.69,69.7,9989.0,59.9794,59.9794,59.8677,59.8763,9989.0
2017-01-31 09:55:00,69.7,69.7,69.54,69.57,4922.0,59.8763,59.8763,59.7389,59.7646,4922.0
2017-01-31 10:00:00,69.57,69.62,69.34,69.37,10356.0,59.7646,59.8076,59.567,59.5928,10356.0
2017-01-31 10:05:00,69.38,69.5,69.37,69.49,10394.0,59.6014,59.7045,59.5928,59.6959,10394.0
2017-01-31 10:10:00,69.48,69.5,69.45,69.47,9494.0,59.6873,59.7045,59.6615,59.6787,9494.0
2017-01-31 10:15:00,69.47,69.49,69.4,69.4,7803.0,59.6787,59.6959,59.6186,59.6186,7803.0
2017-01-31 10:20:00,69.41,69.47,69.41,69.45,10878.0,59.6272,59.6787,59.6272,59.6615,10878.0
2017-01-31 10:25:00,69.45,69.48,69.38,69.39,6353.0,59.6615,59.6873,59.6014,59.61,6353.0
2017-01-31 10:30:00,69.4,69.49,69.39,69.49,5516.0,59.6186,59.6959,59.61,59.6959,5516.0
2017-01-31 10:35:00,69.47,69.5,69.45,69.48,9593.0,59.6787,59.7045,59.6615,59.6873,9593.0
2017-01-31 10:40:00,69.48,69.53,69.48,69.49,31292.0,59.6873,59.7303,59.6873,59.6959,31292.0
2017-01-31 10:45:00,69.51,69.63,69.51,69.58,5537.0,59.7131,59.8162,59.7131,59.7732,5537.0
2017-01-31 10:50:00,69.59,69.59,69.57,69.58,12902.0,59.7818,59.7818,59.7646,59.7732,12902.0
2017-01-31 10:55:00,69.59,69.63,69.57,69.6,12577.0,59.7818,59.8162,59.7646,59.7904,12577.0
2017-01-31 11:00:00,69.6,69.67,69.59,69.67,5798.0,59.7904,59.8505,59.7818,59.8505,5798.0
2017-01-31 11:05:00,69.66,69.67,69.63,69.66,9337.0,59.8419,59.8505,59.8162,59.8419,9337.0
2017-01-31 11:10:00,69.68,69.69,69.67,69.69,2670.0,59.8591,59.8677,59.8505,59.8677,2670.0
2017-01-31 11:15:00,69.69,69.73,69.69,69.7,5438.0,59.8677,59.9021,59.8677,59.8763,5438.0
2017-01-31 11:20:00,69.7,69.72,69.67,69.69,6126.0,59.8763,59.8935,59.8505,59.8677,6126.0
2017-01-31 11:25:00,69.67,69.67,69.62,69.63,8041.0,59.8505,59.8505,59.8076,59.8162,8041.0
2017-01-31 11:30:00,69.64,69.65,69.58,69.58,19770.0,59.8248,59.8334,59.7732,59.7732,19770.0
2017-01-31 11:35:00,69.58,69.68,69.56,69.67,8184.0,59.7732,59.8591,59.756,59.8505,8184.0
2017-01-31 11:40:00,69.66,69.66,69.61,69.63,11391.0,59.8419,59.8419,59.799,59.8162,11391.0
2017-01-31 11:45:00,69.62,69.63,69.58,69.6,6410.0,59.8076,59.8162,59.7732,59.7904,6410.0
2017-01-31 11:50:00,69.59,69.65,69.59,69.65,4975.0,59.7818,59.8334,59.7818,59.8334,4975.0
2017-01-31 11:55:00,69.65,69.65,69.61,69.62,5336.0,59.8334,59.8334,59.799,59.8076,5336.0
2017-01-31 12:00:00,69.62,69.66,69.61,69.65,3982.0,59.8076,59.8419,59.799,59.8334,3982.0
2017-01-31 12:05:00,69.66,69.66,69.65,69.65,600.0,59.8419,59.8419,59.8334,59.8334,600.0
2017-01-31 12:10:00,69.66,69.66,69.61,69.64,9772.0,59.8419,59.8419,59.799,59.8248,9772.0
2017-01-31 12:15:00,69.65,69.71,69.65,69.69,5516.0,59.8334,59.8849,59.8334,59.8677,5516.0
2017-01-31 12:20:00,69.69,69.7,69.64,69.64,4056.0,59.8677,59.8763,59.8248,59.8248,4056.0
2017-01-31 12:25:00,69.64,69.67,69.63,69.67,12229.0,59.8248,59.8505,59.8162,59.8505,12229.0
2017-01-31 12:30:00,69.66,69.66,69.6,69.61,4202.0,59.8419,59.8419,59.7904,59.799,4202.0
2017-01-31 12:35:00,69.61,69.63,69.6,69.63,7523.0,59.799,59.8162,59.7904,59.8162,7523.0
2017-01-31 12:40:00,69.63,69.63,69.62,69.63,2976.0,59.8162,59.8162,59.8076,59.8162,2976.0
2017-01-31 12:45:00,69.63,69.67,69.62,69.65,8715.0,59.8162,59.8505,59.8076,59.8334,8715.0
2017-01-31 12:50:00,69.64,69.66,69.61,69.62,3373.0,59.8248,59.8419,59.799,59.8076,3373.0
2017-01-31 12:55:00,69.6,69.62,69.59,69.62,6279.0,59.7904,59.8076,59.7818,59.8076,6279.0
2017-01-31 13:00:00,69.62,69.63,69.59,69.61,6369.0,59.8076,59.8162,59.7818,59.799,6369.0
2017-01-31 13:05:00,69.61,69.65,69.6,69.65,12648.0,59.799,59.8334,59.7904,59.8334,12648.0
2017-01-31 13:10:00,69.64,69.64,69.56,69.56,6448.0,59.8248,59.8248,59.756,59.756,6448.0
2017-01-31 13:15:00,69.56,69.57,69.52,69.55,10797.0,59.756,59.7646,59.7217,59.7475,10797.0
2017-01-31 13:20:00,69.55,69.57,69.51,69.56,7033.0,59.7475,59.7646,59.7131,59.756,7033.0
2017-01-31 13:25:00,69.57,69.6,69.57,69.59,5613.0,59.7646,59.7904,59.7646,59.7818,5613.0
2017-01-31 13:30:00,69.59,69.6,69.58,69.59,8763.0,59.7818,59.7904,59.7732,59.7818,8763.0
2017-01-31 13:35:00,69.58,69.61,69.57,69.61,4405.0,59.7732,59.799,59.7646,59.799,4405.0
2017-01-31 13:40:00,69.61,69.61,69.54,69.55,6057.0,59.799,59.799,59.7389,59.7475,6057.0
2017-01-31 13:45:00,69.55,69.58,69.54,69.56,10899.0,59.7475,59.7732,59.7389,59.756,10899.0
2017-01-31 13:50:00,69.55,69.56,69.52,69.53,4293.0,59.7475,59.756,59.7217,59.7303,4293.0
2017-01-31 13:55:00,69.54,69.54,69.49,69.51,7424.0,59.7389,59.7389,59.6959,59.7131,7424.0
2017-01-31 14:00:00,69.51,69.51,69.46,69.48,13644.0,59.7131,59.7131,59.6701,59.6873,13644.0
2017-01-31 14:05:00,69.47,69.48,69.42,69.44,10169.0,59.6787,59.6873,59.6358,59.653,10169.0
2017-01-31 14:10:00,69.44,69.45,69.38,69.39,43830.0,59.653,59.6615,59.6014,59.61,43830.0
2017-01-31 14:15:00,69.39,69.43,69.38,69.42,10240.0,59.61,59.6444,59.6014,59.6358,10240.0
2017-01-31 14:20:00,69.42,69.47,69.42,69.44,17787.0,59.6358,59.6787,59.6358,59.653,17787.0
2017-01-31 14:25:00,69.45,69.45,69.42,69.44,9004.0,59.6615,59.6615,59.6358,59.653,9004.0
2017-01-31 14:30:00,69.44,69.44,69.39,69.39,8239.0,59.653,59.653,59.61,59.61,8239.0
2017-01-31 14:35:00,69.4,69.46,69.38,69.46,12249.0,59.6186,59.6701,59.6014,59.6701,12249.0
2017-01-31 14:40:00,69.46,69.47,69.45,69.47,5113.0,59.6701,59.6787,59.6615,59.6787,5113.0
2017-01-31 14:45:00,69.47,69.51,69.47,69.49,18222.0,59.6787,59.7131,59.6787,59.6959,18222.0
2017-01-31 14:50:00,69.5,69.51,69.45,69.46,16211.0,59.7045,59.7131,59.6615,59.6701,16211.0
2017-01-31 14:55:00,69.45,69.46,69.41,69.41,48457.0,59.6615,59.6701,59.6272,59.6272,48457.0
2017-01-31 15:00:00,69.41,69.46,69.41,69.46,25228.0,59.6272,59.6701,59.6272,59.6701,25228.0
2017-01-31 15:05:00,69.46,69.5,69.45,69.45,30299.0,59.6701,59.7045,59.6615,59.6615,30299.0
2017-01-31 15:10:00,69.45,69.5,69.44,69.47,20315.0,59.6615,59.7045,59.653,59.6787,20315.0
2017-01-31 15:15:00,69.47,69.49,69.43,69.43,15822.0,59.6787,59.6959,59.6444,59.6444,15822.0
2017-01-31 15:20:00,69.43,69.5,69.43,69.48,11905.0,59.6444,59.7045,59.6444,59.6873,11905.0
2017-01-31 15:25:00,69.49,69.5,69.45,69.45,9165.0,59.6959,59.7045,59.6615,59.6615,9165.0
2017-01-31 15:30:00,69.46,69.51,69.45,69.5,15254.0,59.6701,59.7131,59.6615,59.7045,15254.0
2017-01-31 15:35:00,69.5,69.51,69.47,69.48,9921.0,59.7045,59.7131,59.6787,59.6873,9921.0
2017-01-31 15:40:00,69.47,69.53,69.47,69.5,21628.0,59.6787,59.7303,59.6787,59.7045,21628.0
2017-01-31 15:45:00,69.51,69.58,69.51,69.55,46684.0,59.7131,59.7732,59.7131,59.7475,46684.0
2017-01-31 15:50:00,69.53,69.54,69.5,69.51,19134.0,59.7303,59.7389,59.7045,59.7131,19134.0
2017-01-31 15:55:00,69.5,69.52,69.45,69.52,79955.0,59.7045,59.7217,59.6615,59.7217,79955.0
2017-02-01 09:30:00,69.32,69.58,69.32,69.54,35320.0,59.5499,59.7732,59.5499,59.7389,35320.0
2017-02-01 09:35:00,69.58,69.61,69.41,69.52,9684.0,59.7732,59.799,59.6272,59.7217,9684.0
2017-02-01 09:40:00,69.52,69.54,69.34,69.36,9680.0,59.7217,59.7389,59.567,59.5842,9680.0
2017-02-01 09:45:00,69.37,69.43,69.33,69.41,10520.0,59.5928,59.6444,59.5585,59.6272,10520.0
2017-02-01 09:50:00,69.43,69.5,69.43,69.45,6257.0,59.6444,59.7045,59.6444,59.6615,6257.0
2017-02-01 09:55:00,69.44,69.47,69.38,69.38,15918.0,59.653,59.6787,59.6014,59.6014,15918.0
2017-02-01 10:00:00,69.41,69.46,69.34,69.44,14188.0,59.6272,59.6701,59.567,59.653,14188.0
2017-02-01 10:05:00,69.45,69.47,69.37,69.37,7930.0,59.6615,59.6787,59.5928,59.5928,7930.0
2017-02-01 10:10:00,69.38,69.39,69.32,69.32,13130.0,59.6014,59.61,59.5499,59.5499,13130.0
2017-02-01 10:15:00,69.32,69.35,69.3,69.32,19253.0,59.5499,59.5756,59.5327,59.5499,19253.0
2017-02-01 10:20:00,69.33,69.39,69.31,69.37,36076.0,59.5585,59.61,59.5413,59.5928,36076.0
2017-02-01 10:25:00,69.35,69.39,69.33,69.37,9388.0,59.5756,59.61,59.5585,59.5928,9388.0
2017-02-01 10:30:00,69.37,69.39,69.33,69.33,11323.0,59.5928,59.61,59.5585,59.5585,11323.0
2017-02-01 10:35:00,69.32,69.35,69.26,69.26,14863.0,59.5499,59.5756,59.4983,59.4983,14863.0
2017-02-01 10:40:00,69.26,69.27,69.2,69.26,13242.0,59.4983,59.5069,59.4468,59.4983,13242.0
2017-02-01 10:45:00,69.26,69.26,69.16,69.21,14694.0,59.4983,59.4983,59.4124,59.4554,14694.0
2017-02-01 10:50:00,69.22,69.22,69.13,69.15,10168.0,59.464,59.464,59.3866,59.4038,10168.0
2017-02-01 10:55:00,69.16,69.17,69.1,69.1,12044.0,59.4124,59.421,59.3609,59.3609,12044.0
2017-02-01 11:00:00,69.1,69.22,69.1,69.22,12527.0,59.3609,59.464,59.3609,59.464,12527.0
2017-02-01 11:05:00,69.22,69.23,69.19,69.19,7792.0,59.464,59.4726,59.4382,59.4382,7792.0
2017-02-01 11:10:00,69.19,69.2,69.1,69.16,7290.0,59.4382,59.4468,59.3609,59.4124,7290.0
2017-02-01 11:15:00,69.16,69.16,69.11,69.12,18639.0,59.4124,59.4124,59.3695,59.3781,18639.0
2017-02-01 11:20:00,69.12,69.14,69.06,69.06,9941.0,59.3781,59.3952,59.3265,59.3265,9941.0
2017-02-01 11:25:00,69.06,69.08,69.0,69.0,12828.0,59.3265,59.3437,59.275,59.275,12828.0
2017-02-01 11:30:00,69.01,69.05,69.01,69.04,10347.0,59.2836,59.3179,59.2836,59.3093,10347.0
2017-02-01 11:35:00,69.05,69.07,69.04,69.06,7942.0,59.3179,59.3351,59.3093,59.3265,7942.0
2017-02-01 11:40:00,69.06,69.13,69.05,69.1,26929.0,59.3265,59.3866,59.3179,59.3609,26929.0
2017-02-01 11:45:00,69.11,69.16,69.08,69.13,16323.0,59.3695,59.4124,59.3437,59.3866,16323.0
2017-02-01 11:50:00,69.13,69.14,69.08,69.1,25316.0,59.3866,59.3952,59.3437,59.3609,25316.0
2017-02-01 11:55:00,69.1,69.13,69.09,69.13,32839.0,59.3609,59.3866,59.3523,59.3866,32839.0
2017-02-01 12:00:00,69.13,69.17,69.09,69.16,23582.0,59.3866,59.421,59.3523,59.4124,23582.0
2017-02-01 12:05:00,69.17,69.21,69.16,69.16,6481.0,59.421,59.4554,59.4124,59.4124,6481.0
2017-02-01 12:10:00,69.17,69.2,69.13,69.13,7551.0,59.421,59.4468,59.3866,59.3866,7551.0
2017-02-01 12:15:00,69.12,69.13,69.09,69.11,17409.0,59.3781,59.3866,59.3523,59.3695,17409.0
2017-02-01 12:20:00,69.11,69.12,69.1,69.11,6487.0,59.3695,59.3781,59.3609,59.3695,6487.0
2017-02-01 12:25:00,69.11,69.12,69.07,69.09,4590.0,59.3695,59.3781,59.3351,59.3523,4590.0
2017-02-01 12:30:00,69.09,69.13,69.08,69.12,13097.0,59.3523,59.3866,59.3437,59.3781,13097.0
2017-02-01 12:35:00,69.12,69.15,69.11,69.14,6013.0,59.3781,59.4038,59.3695,59.3952,6013.0
2017-02-01 12:40:00,69.14,69.16,69.11,69.13,9181.0,59.3952,59.4124,59.3695,59.3866,9181.0
2017-02-01 12:45:00,69.13,69.17,69.12,69.15,17214.0,59.3866,59.421,59.3781,59.4038,17214.0
2017-02-01 12:50:00,69.14,69.16,69.13,69.16,10872.0,59.3952,59.4124,59.3866,59.4124,10872.0
2017-02-01 12:55:00,69.15,69.18,69.14,69.15,52952.0,59.4038,59.4296,59.3952,59.4038,52952.0
2017-02-01 13:00:00,69.15,69.2,69.15,69.2,6702.0,59.4038,59.4468,59.4038,59.4468,6702.0
2017-02-01 13:05:00,69.21,69.27,69.21,69.26,6285.0,59.4554,59.5069,59.4554,59.4983,6285.0
2017-02-01 13:10:00,69.26,69.26,69.22,69.22,7607.0,59.4983,59.4983,59.464,59.464,7607.0
2017-02-01 13:15:00,69.22,69.24,69.2,69.21,8999.0,59.464,59.4811,59.4468,59.4554,8999.0
2017-02-01 13:20:00,69.2,69.24,69.2,69.24,9186.0,59.4468,59.4811,59.4468,59.4811,9186.0
2017-02-01 13:25:00,69.23,69.24,69.21,69.23,12159.0,59.4726,59.4811,59.4554,59.4726,12159.0
2017-02-01 13:30:00,69.23,69.24,69.22,69.23,10893.0,59.4726,59.4811,59.464,59.4726,10893.0
2017-02-01 13:35:00,69.22,69.23,69.12,69.12,12937.0,59.464,59.4726,59.3781,59.3781,12937.0
2017-02-01 13:40:00,69.13,69.14,69.12,69.14,9211.0,59.3866,59.3952,59.3781,59.3952,9211.0
2017-02-01 13:45:00,69.13,69.13,69.08,69.08,6491.0,59.3866,59.3866,59.3437,59.3437,6491.0
2017-02-01 13:50:00,69.09,69.09,69.06,69.07,8979.0,59.3523,59.3523,59.3265,59.3351,8979.0
2017-02-01 13:55:00,69.07,69.08,69.01,69.05,8887.0,59.3351,59.3437,59.2836,59.3179,8887.0
2017-02-01 14:00:00,69.03,69.2,69.02,69.14,26791.0,59.3007,59.4468,59.2921,59.3952,26791.0
2017-02-01 14:05:00,69.15,69.33,69.14,69.22,27986.0,59.4038,59.5585,59.3952,59.464,27986.0
2017-02-01 14:10:00,69.21,69.31,69.19,69.29,15222.0,59.4554,59.5413,59.4382,59.5241,15222.0
2017-02-01 14:15:00,69.28,69.3,69.25,69.28,26155.0,59.5155,59.5327,59.4897,59.5155,26155.0
2017-02-01 14:20:00,69.28,69.31,69.21,69.23,9986.0,59.5155,59.5413,59.4554,59.4726,9986.0
2017-02-01 14:25:00,69.24,69.26,69.22,69.23,6845.0,59.4811,59.4983,59.464,59.4726,6845.0
2017-02-01 14:30:00,69.23,69.24,69.14,69.14,10884.0,59.4726,59.4811,59.3952,59.3952,10884.0
2017-02-01 14:35:00,69.13,69.15,69.11,69.12,17570.0,59.3866,59.4038,59.3695,59.3781,17570.0
2017-02-01 14:40:00,69.12,69.12,69.07,69.11,12037.0,59.3781,59.3781,59.3351,59.3695,12037.0
2017-02-01 14:45:00,69.11,69.14,69.07,69.13,16920.0,59.3695,59.3952,59.3351,59.3866,16920.0
2017-02-01 14:50:00,69.12,69.14,69.1,69.14,11350.0,59.3781,59.3952,59.3609,59.3952,11350.0
2017-02-01 14:55:00,69.15,69.17,69.11,69.16,9782.0,59.4038,59.421,59.3695,59.4124,9782.0
2017-02-01 15:00:00,69.16,69.2,69.15,69.2,44818.0,59.4124,59.4468,59.4038,59.4468,44818.0
2017-02-01 15:05:00,69.19,69.24,69.19,69.23,26019.0,59.4382,59.4811,59.4382,59.4726,26019.0
2017-02-01 15:10:00,69.23,69.24,69.19,69.2,24841.0,59.4726,59.4811,59.4382,59.4468,24841.0
2017-02-01 15:15:00,69.21,69.26,69.19,69.25,20676.0,59.4554,59.4983,59.4382,59.4897,20676.0
2017-02-01 15:20:00,69.25,69.32,69.25,69.3,27011.0,59.4897,59.5499,59.4897,59.5327,27011.0
2017-02-01 15:25:00,69.3,69.31,69.27,69.29,11715.0,59.5327,59.5413,59.5069,59.5241,11715.0
2017-02-01 15:30:00,69.3,69.3,69.24,69.28,31725.0,59.5327,59.5327,59.4811,59.5155,31725.0
2017-02-01 15:35:00,69.28,69.28,69.23,69.25,18203.0,59.5155,59.5155,59.4726,59.4897,18203.0
2017-02-01 15:40:00,69.25,69.27,69.23,69.23,23589.0,59.4897,59.5069,59.4726,59.4726,23589.0
2017-02-01 15:45:00,69.23,69.24,69.19,69.23,25866.0,59.4726,59.4811,59.4382,59.4726,25866.0
2017-02-01 15:50:00,69.23,69.24,69.19,69.23,37219.0,59.4726,59.4811,59.4382,59.4726,37219.0
2017-02-01 15:55:00,69.23,69.23,69.15,69.18,85704.0,59.4726,59.4726,59.4038,59.4296,85704.0
2017-02-02 09:30:00,69.15,69.25,69.06,69.17,42636.0,59.4038,59.4897,59.3265,59.421,42636.0
2017-02-02 09:35:00,69.17,69.24,69.1,69.24,25735.0,59.421,59.4811,59.3609,59.4811,25735.0
2017-02-02 09:40:00,69.24,69.31,69.24,69.31,29815.0,59.4811,59.5413,59.4811,59.5413,29815.0
2017-02-02 09:45:00,69.32,69.47,69.31,69.42,52179.0,59.5499,59.6787,59.5413,59.6358,52179.0
2017-02-02 09:50:00,69.42,69.42,69.29,69.3,10096.0,59.6358,59.6358,59.5241,59.5327,10096.0
2017-02-02 09:55:00,69.31,69.31,69.2,69.2,6270.0,59.5413,59.5413,59.4468,59.4468,6270.0
2017-02-02 10:00:00,69.21,69.25,69.21,69.24,10396.0,59.4554,59.4897,59.4554,59.4811,10396.0
2017-02-02 10:05:00,69.24,69.3,69.23,69.26,13861.0,59.4811,59.5327,59.4726,59.4983,13861.0
2017-02-02 10:10:00,69.26,69.27,69.24,69.24,12842.0,59.4983,59.5069,59.4811,59.4811,12842.0
2017-02-02 10:15:00,69.25,69.26,69.18,69.24,23455.0,59.4897,59.4983,59.4296,59.4811,23455.0
2017-02-02 10:20:00,69.26,69.3,69.25,69.3,7093.0,59.4983,59.5327,59.4897,59.5327,7093.0
2017-02-02 10:25:00,69.29,69.32,69.27,69.27,12036.0,59.5241,59.5499,59.5069,59.5069,12036.0
2017-02-02 10:30:00,69.27,69.29,69.25,69.26,10790.0,59.5069,59.5241,59.4897,59.4983,10790.0
2017-02-02 10:35:00,69.26,69.31,69.25,69.31,9346.0,59.4983,59.5413,59.4897,59.5413,9346.0
2017-02-02 10:40:00,69.31,69.32,69.3,69.32,13506.0,59.5413,59.5499,59.5327,59.5499,13506.0
2017-02-02 10:45:00,69.32,69.32,69.27,69.28,14394.0,59.5499,59.5499,59.5069,59.5155,14394.0
2017-02-02 10:50:00,69.29,69.3,69.28,69.28,4742.0,59.5241,59.5327,59.5155,59.5155,4742.0
2017-02-02 10:55:00,69.29,69.31,69.28,69.29,11923.0,59.5241,59.5413,59.5155,59.5241,11923.0
2017-02-02 11:00:00,69.29,69.34,69.29,69.34,19128.0,59.5241,59.567,59.5241,59.567,19128.0
2017-02-02 11:05:00,69.33,69.35,69.32,69.35,7870.0,59.5585,59.5756,59.5499,59.5756,7870.0
2017-02-02 11:10:00,69.36,69.41,69.35,69.41,12363.0,59.5842,59.6272,59.5756,59.6272,12363.0
2017-02-02 11:15:00,69.4,69.45,69.4,69.44,59994.0,59.6186,59.6615,59.6186,59.653,59994.0
2017-02-02 11:20:00,69.43,69.43,69.38,69.38,6519.0,59.6444,59.6444,59.6014,59.6014,6519.0
2017-02-02 11:25:00,69.37,69.38,69.3,69.3,10786.0,59.5928,59.6014,59.5327,59.5327,10786.0
2017-02-02 11:30:00,69.3,69.33,69.27,69.27,5595.0,59.5327,59.5585,59.5069,59.5069,5595.0
2017-02-02 11:35:00,69.28,69.28,69.2,69.2,7075.0,59.5155,59.5155,59.4468,59.4468,7075.0
2017-02-02 11:40:00,69.21,69.22,69.2,69.2,4017.0,59.4554,59.464,59.4468,59.4468,4017.0
2017-02-02 11:45:00,69.21,69.21,69.15,69.15,5910.0,59.4554,59.4554,59.4038,59.4038,5910.0
2017-02-02 11:50:00,69.15,69.19,69.13,69.19,3828.0,59.4038,59.4382,59.3866,59.4382,3828.0
2017-02-02 11:55:00,69.18,69.18,69.16,69.18,7154.0,59.4296,59.4296,59.4124,59.4296,7154.0
2017-02-02 12:00:00,69.17,69.2,69.16,69.19,4377.0,59.421,59.4468,59.4124,59.4382,4377.0
2017-02-02 12:05:00,69.19,69.25,69.18,69.25,7893.0,59.4382,59.4897,59.4296,59.4897,7893.0
2017-02-02 12:10:00,69.24,69.32,69.24,69.31,5339.0,59.4811,59.5499,59.4811,59.5413,5339.0
2017-02-02 12:15:00,69.31,69.31,69.29,69.3,17757.0,59.5413,59.5413,59.5241,59.5327,17757.0
2017-02-02 12:20:00,69.31,69.31,69.28,69.29,8544.0,59.5413,59.5413,59.5155,59.5241,8544.0
2017-02-02 12:25:00,69.29,69.3,69.28,69.28,2667.0,59.5241,59.5327,59.5155,59.5155,2667.0
2017-02-02 12:30:00,69.29,69.32,69.28,69.31,6416.0,59.5241,59.5499,59.5155,59.5413,6416.0
2017-02-02 12:35:00,69.31,69.31,69.29,69.3,5059.0,59.5413,59.5413,59.5241,59.5327,5059.0
2017-02-02 12:40:00,69.3,69.33,69.29,69.3,11065.0,59.5327,59.5585,59.5241,59.5327,11065.0
2017-02-02 12:45:00,69.31,69.33,69.3,69.31,4406.0,59.5413,59.5585,59.5327,59.5413,4406.0
2017-02-02 12:50:00,69.31,69.33,69.29,69.33,4983.0,59.5413,59.5585,59.5241,59.5585,4983.0
2017-02-02 12:55:00,69.32,69.32,69.3,69.31,4191.0,59.5499,59.5499,59.5327,59.5413,4191.0
2017-02-02 13:00:00,69.31,69.35,69.29,69.34,96028.0,59.5413,59.5756,59.5241,59.567,96028.0
2017-02-02 13:05:00,69.34,69.4,69.34,69.4,51951.0,59.567,59.6186,59.567,59.6186,51951.0
2017-02-02 13:10:00,69.41,69.46,69.41,69.45,10955.0,59.6272,59.6701,59.6272,59.6615,10955.0
2017-02-02 13:15:00,69.45,69.46,69.43,69.46,6719.0,59.6615,59.6701,59.6444,59.6701,6719.0
2017-02-02 13:20:00,69.45,69.49,69.44,69.47,5601.0,59.6615,59.6959,59.653,59.6787,5601.0
2017-02-02 13:25:00,69.46,69.48,69.45,69.47,10269.0,59.6701,59.6873,59.6615,59.6787,10269.0
2017-02-02 13:30:00,69.47,69.48,69.44,69.46,6193.0,59.6787,59.6873,59.653,59.6701,6193.0
2017-02-02 13:35:00,69.45,69.48,69.44,69.47,13895.0,59.6615,59.6873,59.653,59.6787,13895.0
2017-02-02 13:40:00,69.48,69.58,69.47,69.57,9042.0,59.6873,59.7732,59.6787,59.7646,9042.0
2017-02-02 13:45:00,69.57,69.59,69.56,69.59,10963.0,59.7646,59.7818,59.756,59.7818,10963.0
2017-02-02 13:50:00,69.58,69.64,69.58,69.64,9675.0,59.7732,59.8248,59.7732,59.8248,9675.0
2017-02-02 13:55:00,69.65,69.7,69.65,69.7,13029.0,59.8334,59.8763,59.8334,59.8763,13029.0
2017-02-02 14:00:00,69.69,69.7,69.64,69.66,13448.0,59.8677,59.8763,59.8248,59.8419,13448.0
2017-02-02 14:05:00,69.65,69.66,69.61,69.63,6905.0,59.8334,59.8419,59.799,59.8162,6905.0
2017-02-02 14:10:00,69.63,69.65,69.62,69.64,10687.0,59.8162,59.8334,59.8076,59.8248,10687.0
2017-02-02 14:15:00,69.64,69.66,69.62,69.63,19501.0,59.8248,59.8419,59.8076,59.8162,19501.0
2017-02-02 14:20:00,69.63,69.66,69.6,69.64,32249.0,59.8162,59.8419,59.7904,59.8248,32249.0
2017-02-02 14:25:00,69.64,69.67,69.62,69.62,37741.0,59.8248,59.8505,59.8076,59.8076,37741.0
2017-02-02 14:30:00,69.63,69.63,69.56,69.56,9988.0,59.8162,59.8162,59.756,59.756,9988.0
2017-02-02 14:35:00,69.56,69.61,69.55,69.61,7306.0,59.756,59.799,59.7475,59.799,7306.0
2017-02-02 14:40:00,69.61,69.62,69.6,69.61,11251.0,59.799,59.8076,59.7904,59.799,11251.0
2017-02-02 14:45:00,69.61,69.65,69.58,69.59,9393.0,59.799,59.8334,59.7732,59.7818,9393.0
2017-02-02 14:50:00,69.59,69.62,69.58,69.62,9280.0,59.7818,59.8076,59.7732,59.8076,9280.0
2017-02-02 14:55:00,69.62,69.64,69.61,69.62,9528.0,59.8076,59.8248,59.799,59.8076,9528.0
2017-02-02 15:00:00,69.61,69.61,69.57,69.59,12387.0,59.799,59.799,59.7646,59.7818,12387.0
2017-02-02 15:05:00,69.59,69.62,69.59,69.59,10516.0,59.7818,59.8076,59.7818,59.7818,10516.0
2017-02-02 15:10:00,69.6,69.62,69.59,69.61,21527.0,59.7904,59.8076,59.7818,59.799,21527.0
2017-02-02 15:15:00,69.61,69.63,69.58,69.62,20647.0,59.799,59.8162,59.7732,59.8076,20647.0
2017-02-02 15:20:00,69.63,69.68,69.62,69.67,16197.0,59.8162,59.8591,59.8076,59.8505,16197.0
2017-02-02 15:25:00,69.67,69.69,69.64,69.66,13432.0,59.8505,59.8677,59.8248,59.8419,13432.0
2017-02-02 15:30:00,69.66,69.67,69.61,69.63,17818.0,59.8419,59.8505,59.799,59.8162,17818.0
2017-02-02 15:35:00,69.63,69.64,69.59,69.6,27057.0,59.8162,59.8248,59.7818,59.7904,27057.0
2017-02-02 15:40:00,69.61,69.61,69.58,69.59,30045.0,59.799,59.799,59.7732,59.7818,30045.0
2017-02-02 15:45:00,69.6,69.62,69.57,69.62,55787.0,59.7904,59.8076,59.7646,59.8076,55787.0
2017-02-02 15:50:00,69.63,69.63,69.58,69.59,30975.0,59.8162,59.8162,59.7732,59.7818,30975.0
2017-02-02 15:55:00,69.59,69.64,69.59,69.63,71079.0,59.7818,59.8248,59.7818,59.8162,71079.0
2017-02-03 09:30:00,69.78,69.99,69.72,69.76,28156.0,59.945,60.1254,59.8935,59.9279,28156.0
2017-02-03 09:35:00,69.79,69.93,69.75,69.8,10632.0,59.9536,60.0739,59.9193,59.9622,10632.0
2017-02-03 09:40:00,69.78,69.79,69.63,69.69,9379.0,59.945,59.9536,59.8162,59.8677,9379.0
2017-02-03 09:45:00,69.71,69.8,69.7,69.72,9474.0,59.8849,59.9622,59.8763,59.8935,9474.0
2017-02-03 09:50:00,69.7,69.72,69.62,69.63,9798.0,59.8763,59.8935,59.8076,59.8162,9798.0
2017-02-03 09:55:00,69.63,69.65,69.6,69.64,7510.0,59.8162,59.8334,59.7904,59.8248,7510.0
2017-02-03 10:00:00,69.66,69.67,69.58,69.64,19299.0,59.8419,59.8505,59.7732,59.8248,19299.0
2017-02-03 10:05:00,69.64,69.66,69.6,69.62,12553.0,59.8248,59.8419,59.7904,59.8076,12553.0
2017-02-03 10:10:00,69.62,69.66,69.62,69.66,16827.0,59.8076,59.8419,59.8076,59.8419,16827.0
2017-02-03 10:15:00,69.66,69.8,69.64,69.77,29768.0,59.8419,59.9622,59.8248,59.9364,29768.0
2017-02-03 10:20:00,69.77,69.82,69.76,69.8,21695.0,59.9364,59.9794,59.9279,59.9622,21695.0
2017-02-03 10:25:00,69.82,69.84,69.8,69.83,9902.0,59.9794,59.9966,59.9622,59.988,9902.0
2017-02-03 10:30:00,69.82,69.82,69.78,69.81,33676.0,59.9794,59.9794,59.945,59.9708,33676.0
2017-02-03 10:35:00,69.8,69.83,69.78,69.8,21162.0,59.9622,59.988,59.945,59.9622,21162.0
2017-02-03 10:40:00,69.8,69.8,69.76,69.78,8845.0,59.9622,59.9622,59.9279,59.945,8845.0
2017-02-03 10:45:00,69.77,69.8,69.73,69.79,11819.0,59.9364,59.9622,59.9021,59.9536,11819.0
2017-02-03 10:50:00,69.78,69.8,69.75,69.78,6400.0,59.945,59.9622,59.9193,59.945,6400.0
2017-02-03 10:55:00,69.79,69.83,69.79,69.83,33866.0,59.9536,59.988,59.9536,59.988,33866.0
2017-02-03 11:00:00,69.82,69.82,69.75,69.81,25754.0,59.9794,59.9794,59.9193,59.9708,25754.0
2017-02-03 11:05:00,69.8,69.82,69.77,69.81,65234.0,59.9622,59.9794,59.9364,59.9708,65234.0
2017-02-03 11:10:00,69.8,69.8,69.74,69.77,12622.0,59.9622,59.9622,59.9107,59.9364,12622.0
2017-02-03 11:15:00,69.77,69.83,69.76,69.82,3987.0,59.9364,59.988,59.9279,59.9794,3987.0
2017-02-03 11:20:00,69.83,69.83,69.77,69.79,10111.0,59.988,59.988,59.9364,59.9536,10111.0
2017-02-03 11:25:00,69.8,69.82,69.79,69.8,10251.0,59.9622,59.9794,59.9536,59.9622,10251.0
2017-02-03 11:30:00,69.8,69.84,69.79,69.84,7410.0,59.9622,59.9966,59.9536,59.9966,7410.0
2017-02-03 11:35:00,69.84,69.91,69.82,69.89,12152.0,59.9966,60.0567,59.9794,60.0395,12152.0
2017-02-03 11:40:00,69.89,69.89,69.86,69.88,8397.0,60.0395,60.0395,60.0138,60.0309,8397.0
2017-02-03 11:45:00,69.88,69.89,69.87,69.89,17051.0,60.0309,60.0395,60.0223,60.0395,17051.0
2017-02-03 11:50:00,69.89,69.92,69.88,69.9,9185.0,60.0395,60.0653,60.0309,60.0481,9185.0
2017-02-03 11:55:00,69.9,69.9,69.86,69.87,9454.0,60.0481,60.0481,60.0138,60.0223,9454.0
2017-02-03 12:00:00,69.87,69.91,69.86,69.9,16834.0,60.0223,60.0567,60.0138,60.0481,16834.0
2017-02-03 12:05:00,69.9,69.91,69.86,69.88,8171.0,60.0481,60.0567,60.0138,60.0309,8171.0
2017-02-03 12:10:00,69.88,69.88,69.83,69.84,5592.0,60.0309,60.0309,59.988,59.9966,5592.0
2017-02-03 12:15:00,69.84,69.84,69.81,69.82,3066.0,59.9966,59.9966,59.9708,59.9794,3066.0
2017-02-03 12:20:00,69.81,69.85,69.81,69.84,5330.0,59.9708,60.0052,59.9708,59.9966,5330.0
2017-02-03 12:25:00,69.85,69.85,69.82,69.85,6551.0,60.0052,60.0052,59.9794,60.0052,6551.0
2017-02-03 12:30:00,69.84,69.86,69.83,69.84,6062.0,59.9966,60.0138,59.988,59.9966,6062.0
2017-02-03 12:35:00,69.83,69.86,69.78,69.8,9183.0,59.988,60.0138,59.945,59.9622,9183.0
2017-02-03 12:40:00,69.82,69.86,69.79,69.83,17824.0,59.9794,60.0138,59.9536,59.988,17824.0
2017-02-03 12:45:00,69.83,69.83,69.79,69.8,3300.0,59.988,59.988,59.9536,59.9622,3300.0
2017-02-03 12:50:00,69.8,69.83,69.79,69.83,8325.0,59.9622,59.988,59.9536,59.988,8325.0
2017-02-03 12:55:00,69.82,69.84,69.82,69.83,2061.0,59.9794,59.9966,59.9794,59.988,2061.0
2017-02-03 13:00:00,69.83,69.83,69.8,69.8,5238.0,59.988,59.988,59.9622,59.9622,5238.0
2017-02-03 13:05:00,69.79,69.8,69.76,69.78,4632.0,59.9536,59.9622,59.9279,59.945,4632.0
2017-02-03 13:10:00,69.78,69.79,69.76,69.79,6875.0,59.945,59.9536,59.9279,59.9536,6875.0
2017-02-03 13:15:00,69.78,69.79,69.76,69.77,7101.0,59.945,59.9536,59.9279,59.9364,7101.0
2017-02-03 13:20:00,69.77,69.81,69.76,69.8,7358.0,59.9364,59.9708,59.9279,59.9622,7358.0
2017-02-03 13:25:00,69.79,69.79,69.76,69.76,4300.0,59.9536,59.9536,59.9279,59.9279,4300.0
2017-02-03 13:30:00,69.75,69.76,69.73,69.76,4313.0,59.9193,59.9279,59.9021,59.9279,4313.0
2017-02-03 13:35:00,69.75,69.78,69.75,69.78,4012.0,59.9193,59.945,59.9193,59.945,4012.0
2017-02-03 13:40:00,69.79,69.79,69.75,69.76,5482.0,59.9536,59.9536,59.9193,59.9279,5482.0
2017-02-03 13:45:00,69.76,69.78,69.75,69.78,2422.0,59.9279,59.945,59.9193,59.945,2422.0
2017-02-03 13:50:00,69.78,69.82,69.76,69.81,6673.0,59.945,59.9794,59.9279,59.9708,6673.0
2017-02-03 13:55:00,69.8,69.8,69.76,69.76,4815.0,59.9622,59.9622,59.9279,59.9279,4815.0
2017-02-03 14:00:00,69.77,69.79,69.76,69.78,3813.0,59.9364,59.9536,59.9279,59.945,3813.0
2017-02-03 14:05:00,69.78,69.81,69.78,69.81,4469.0,59.945,59.9708,59.945,59.9708,4469.0
2017-02-03 14:10:00,69.8,69.84,69.79,69.8,10258.0,59.9622,59.9966,59.9536,59.9622,10258.0
2017-02-03 14:15:00,69.81,69.81,69.77,69.77,3223.0,59.9708,59.9708,59.9364,59.9364,3223.0
2017-02-03 14:20:00,69.77,69.8,69.76,69.78,14221.0,59.9364,59.9622,59.9279,59.945,14221.0
2017-02-03 14:25:00,69.76,69.79,69.75,69.79,8817.0,59.9279,59.9536,59.9193,59.9536,8817.0
2017-02-03 14:30:00,69.79,69.79,69.77,69.78,5691.0,59.9536,59.9536,59.9364,59.945,5691.0
2017-02-03 14:35:00,69.78,69.82,69.77,69.81,19296.0,59.945,59.9794,59.9364,59.9708,19296.0
2017-02-03 14:40:00,69.81,69.85,69.81,69.85,5425.0,59.9708,60.0052,59.9708,60.0052,5425.0
2017-02-03 14:45:00,69.86,69.89,69.86,69.89,4799.0,60.0138,60.0395,60.0138,60.0395,4799.0
2017-02-03 14:50:00,69.88,69.89,69.86,69.86,6177.0,60.0309,60.0395,60.0138,60.0138,6177.0
2017-02-03 14:55:00,69.85,69.85,69.8,69.8,34392.0,60.0052,60.0052,59.9622,59.9622,34392.0
2017-02-03 15:00:00,69.8,69.81,69.78,69.79,11178.0,59.9622,59.9708,59.945,59.9536,11178.0
2017-02-03 15:05:00,69.8,69.82,69.79,69.8,11840.0,59.9622,59.9794,59.9536,59.9622,11840.0
2017-02-03 15:10:00,69.8,69.81,69.78,69.8,8166.0,59.9622,59.9708,59.945,59.9622,8166.0
2017-02-03 15:15:00,69.8,69.81,69.78,69.78,10769.0,59.9622,59.9708,59.945,59.945,10769.0
2017-02-03 15:20:00,69.78,69.79,69.76,69.78,10141.0,59.945,59.9536,59.9279,59.945,10141.0
2017-02-03 15:25:00,69.78,69.78,69.73,69.75,10038.0,59.945,59.945,59.9021,59.9193,10038.0
2017-02-03 15:30:00,69.75,69.76,69.72,69.74,16817.0,59.9193,59.9279,59.8935,59.9107,16817.0
2017-02-03 15:35:00,69.74,69.76,69.73,69.74,21973.0,59.9107,59.9279,59.9021,59.9107,21973.0
2017-02-03 15:40:00,69.73,69.74,69.69,69.7,44963.0,59.9021,59.9107,59.8677,59.8763,44963.0
2017-02-03 15:45:00,69.7,69.71,69.69,69.69,34883.0,59.8763,59.8849,59.8677,59.8677,34883.0
2017-02-03 15:50:00,69.7,69.7,69.64,69.65,35182.0,59.8763,59.8763,59.8248,59.8334,35182.0
2017-02-03 15:55:00,69.65,69.68,69.61,69.64,80843.0,59.8334,59.8591,59.799,59.8248,80843.0
2017-02-06 09:30:00,69.81,69.93,69.69,69.75,39626.0,59.9708,60.0739,59.8677,59.9193,39626.0
2017-02-06 09:35:00,69.75,69.84,69.66,69.84,10666.0,59.9193,59.9966,59.8419,59.9966,10666.0
2017-02-06 09:40:00,69.82,69.82,69.7,69.76,10473.0,59.9794,59.9794,59.8763,59.9279,10473.0
2017-02-06 09:45:00,69.76,69.83,69.74,69.76,9170.0,59.9279,59.988,59.9107,59.9279,9170.0
2017-02-06 09:50:00,69.8,69.8,69.73,69.77,7631.0,59.9622,59.9622,59.9021,59.9364,7631.0
2017-02-06 09:55:00,69.76,69.78,69.74,69.74,7813.0,59.9279,59.945,59.9107,59.9107,7813.0
2017-02-06 10:00:00,69.75,69.75,69.68,69.71,17928.0,59.9193,59.9193,59.8591,59.8849,17928.0
2017-02-06 10:05:00,69.71,69.71,69.67,69.7,8156.0,59.8849,59.8849,59.8505,59.8763,8156.0
2017-02-06 10:10:00,69.71,69.73,69.7,69.73,5748.0,59.8849,59.9021,59.8763,59.9021,5748.0
2017-02-06 10:15:00,69.72,69.72,69.68,69.7,6576.0,59.8935,59.8935,59.8591,59.8763,6576.0
2017-02-06 10:20:00,69.71,69.74,69.68,69.73,7722.0,59.8849,59.9107,59.8591,59.9021,7722.0
2017-02-06 10:25:00,69.73,69.74,69.68,69.68,7764.0,59.9021,59.9107,59.8591,59.8591,7764.0
2017-02-06 10:30:00,69.68,69.69,69.65,69.65,7037.0,59.8591,59.8677,59.8334,59.8334,7037.0
2017-02-06 10:35:00,69.66,69.67,69.64,69.65,4019.0,59.8419,59.8505,59.8248,59.8334,4019.0
2017-02-06 10:40:00,69.66,69.66,69.61,69.62,6255.0,59.8419,59.8419,59.799,59.8076,6255.0
2017-02-06 10:45:00,69.62,69.62,69.56,69.57,7252.0,59.8076,59.8076,59.756,59.7646,7252.0
2017-02-06 10:50:00,69.57,69.61,69.57,69.61,2663.0,59.7646,59.799,59.7646,59.799,2663.0
2017-02-06 10:55:00,69.61,69.65,69.6,69.64,5516.0,59.799,59.8334,59.7904,59.8248,5516.0
2017-02-06 11:00:00,69.64,69.7,69.63,69.68,12140.0,59.8248,59.8763,59.8162,59.8591,12140.0
2017-02-06 11:05:00,69.68,69.7,69.67,69.68,7264.0,59.8591,59.8763,59.8505,59.8591,7264.0
2017-02-06 11:10:00,69.67,69.67,69.64,69.65,7848.0,59.8505,59.8505,59.8248,59.8334,7848.0
2017-02-06 11:15:00,69.64,69.66,69.6,69.6,9852.0,59.8248,59.8419,59.7904,59.7904,9852.0
2017-02-06 11:20:00,69.59,69.63,69.58,69.63,5535.0,59.7818,59.8162,59.7732,59.8162,5535.0
2017-02-06 11:25:00,69.63,69.65,69.61,69.62,4131.0,59.8162,59.8334,59.799,59.8076,4131.0
2017-02-06 11:30:00,69.62,69.63,69.61,69.62,8140.0,59.8076,59.8162,59.799,59.8076,8140.0
2017-02-06 11:35:00,69.63,69.65,69.6,69.61,9840.0,59.8162,59.8334,59.7904,59.799,9840.0
2017-02-06 11:40:00,69.62,69.62,69.57,69.6,3043.0,59.8076,59.8076,59.7646,59.7904,3043.0
2017-02-06 11:45:00,69.6,69.6,69.59,69.6,900.0,59.7904,59.7904,59.7818,59.7904,900.0
2017-02-06 11:50:00,69.59,69.6,69.58,69.6,6386.0,59.7818,59.7904,59.7732,59.7904,6386.0
2017-02-06 11:55:00,69.59,69.61,69.59,69.59,5253.0,59.7818,59.799,59.7818,59.7818,5253.0
2017-02-06 12:00:00,69.58,69.63,69.57,69.63,4080.0,59.7732,59.8162,59.7646,59.8162,4080.0
2017-02-06 12:05:00,69.63,69.63,69.59,69.59,5221.0,59.8162,59.8162,59.7818,59.7818,5221.0
2017-02-06 12:10:00,69.6,69.65,69.59,69.64,5917.0,59.7904,59.8334,59.7818,59.8248,5917.0
2017-02-06 12:15:00,69.64,69.65,69.62,69.63,5866.0,59.8248,59.8334,59.8076,59.8162,5866.0
2017-02-06 12:20:00,69.63,69.64,69.62,69.62,12586.0,59.8162,59.8248,59.8076,59.8076,12586.0
2017-02-06 12:25:00,69.64,69.64,69.62,69.63,2391.0,59.8248,59.8248,59.8076,59.8162,2391.0
2017-02-06 12:30:00,69.63,69.64,69.61,69.62,4233.0,59.8162,59.8248,59.799,59.8076,4233.0
2017-02-06 12:35:00,69.61,69.62,69.61,69.61,2932.0,59.799,59.8076,59.799,59.799,2932.0
2017-02-06 12:40:00,69.62,69.63,69.61,69.62,4550.0,59.8076,59.8162,59.799,59.8076,4550.0
2017-02-06 12:45:00,69.61,69.62,69.61,69.62,2200.0,59.799,59.8076,59.799,59.8076,2200.0
2017-02-06 12:50:00,69.62,69.64,69.62,69.63,4328.0,59.8076,59.8248,59.8076,59.8162,4328.0
2017-02-06 12:55:00,69.64,69.64,69.57,69.58,4346.0,59.8248,59.8248,59.7646,59.7732,4346.0
2017-02-06 13:00:00,69.59,69.6,69.57,69.57,5079.0,59.7818,59.7904,59.7646,59.7646,5079.0
2017-02-06 13:05:00,69.57,69.58,69.56,69.57,5123.0,59.7646,59.7732,59.756,59.7646,5123.0
2017-02-06 13:10:00,69.58,69.58,69.56,69.56,4113.0,59.7732,59.7732,59.756,59.756,4113.0
2017-02-06 13:15:00,69.57,69.57,69.51,69.52,9911.0,59.7646,59.7646,59.7131,59.7217,9911.0
2017-02-06 13:20:00,69.53,69.54,69.52,69.53,4836.0,59.7303,59.7389,59.7217,59.7303,4836.0
2017-02-06 13:25:00,69.53,69.55,69.51,69.55,2100.0,59.7303,59.7475,59.7131,59.7475,2100.0
2017-02-06 13:30:00,69.55,69.55,69.49,69.5,17064.0,59.7475,59.7475,59.6959,59.7045,17064.0
2017-02-06 13:35:00,69.5,69.5,69.48,69.48,4301.0,59.7045,59.7045,59.6873,59.6873,4301.0
2017-02-06 13:40:00,69.49,69.5,69.49,69.5,1400.0,59.6959,59.7045,59.6959,59.7045,1400.0
2017-02-06 13:45:00,69.5,69.5,69.48,69.5,6474.0,59.7045,59.7045,59.6873,59.7045,6474.0
2017-02-06 13:50:00,69.5,69.56,69.49,69.55,20787.0,59.7045,59.756,59.6959,59.7475,20787.0
2017-02-06 13:55:00,69.54,69.57,69.53,69.57,5101.0,59.7389,59.7646,59.7303,59.7646,5101.0
2017-02-06 14:00:00,69.57,69.57,69.5,69.51,15839.0,59.7646,59.7646,59.7045,59.7131,15839.0
2017-02-06 14:05:00,69.5,69.5,69.47,69.47,6349.0,59.7045,59.7045,59.6787,59.6787,6349.0
2017-02-06 14:10:00,69.49,69.51,69.46,69.47,4633.0,59.6959,59.7131,59.6701,59.6787,4633.0
2017-02-06 14:15:00,69.47,69.49,69.47,69.48,3427.0,59.6787,59.6959,59.6787,59.6873,3427.0
2017-02-06 14:20:00,69.47,69.53,69.47,69.51,17897.0,59.6787,59.7303,59.6787,59.7131,17897.0
2017-02-06 14:25:00,69.51,69.55,69.5,69.55,12062.0,59.7131,59.7475,59.7045,59.7475,12062.0
2017-02-06 14:30:00,69.54,69.55,69.51,69.51,6619.0,59.7389,59.7475,59.7131,59.7131,6619.0
2017-02-06 14:35:00,69.51,69.51,69.47,69.49,6549.0,59.7131,59.7131,59.6787,59.6959,6549.0
2017-02-06 14:40:00,69.48,69.49,69.45,69.46,4038.0,59.6873,59.6959,59.6615,59.6701,4038.0
2017-02-06 14:45:00,69.45,69.48,69.45,69.47,4088.0,59.6615,59.6873,59.6615,59.6787,4088.0
2017-02-06 14:50:00,69.46,69.47,69.46,69.47,3735.0,59.6701,59.6787,59.6701,59.6787,3735.0
2017-02-06 14:55:00,69.47,69.48,69.45,69.46,8851.0,59.6787,59.6873,59.6615,59.6701,8851.0
2017-02-06 15:00:00,69.46,69.47,69.42,69.46,9413.0,59.6701,59.6787,59.6358,59.6701,9413.0
2017-02-06 15:05:00,69.47,69.5,69.46,69.48,6707.0,59.6787,59.7045,59.6701,59.6873,6707.0
2017-02-06 15:10:00,69.49,69.5,69.47,69.48,11476.0,59.6959,59.7045,59.6787,59.6873,11476.0
2017-02-06 15:15:00,69.48,69.48,69.45,69.47,12075.0,59.6873,59.6873,59.6615,59.6787,12075.0
2017-02-06 15:20:00,69.46,69.48,69.46,69.47,5065.0,59.6701,59.6873,59.6701,59.6787,5065.0
2017-02-06 15:25:00,69.46,69.47,69.38,69.38,46937.0,59.6701,59.6787,59.6014,59.6014,46937.0
2017-02-06 15:30:00,69.39,69.4,69.39,69.4,7065.0,59.61,59.6186,59.61,59.6186,7065.0
2017-02-06 15:35:00,69.4,69.4,69.39,69.4,4812.0,59.6186,59.6186,59.61,59.6186,4812.0
2017-02-06 15:40:00,69.4,69.4,69.39,69.4,20011.0,59.6186,59.6186,59.61,59.6186,20011.0
2017-02-06 15:45:00,69.4,69.4,69.34,69.35,45842.0,59.6186,59.6186,59.567,59.5756,45842.0
2017-02-06 15:50:00,69.35,69.35,69.31,69.34,24856.0,59.5756,59.5756,59.5413,59.567,24856.0
2017-02-06 15:55:00,69.34,69.41,69.34,69.41,46127.0,59.567,59.6272,59.567,59.6272,46127.0
2017-02-07 09:30:00,69.48,69.57,69.47,69.55,16948.0,59.6873,59.7646,59.6787,59.7475,16948.0
2017-02-07 09:35:00,69.53,69.56,69.46,69.49,4565.0,59.7303,59.756,59.6701,59.6959,4565.0
2017-02-07 09:40:00,69.49,69.58,69.49,69.58,6202.0,59.6959,59.7732,59.6959,59.7732,6202.0
2017-02-07 09:45:00,69.56,69.63,69.55,69.55,9014.0,59.756,59.8162,59.7475,59.7475,9014.0
2017-02-07 09:50:00,69.57,69.62,69.55,69.6,7198.0,59.7646,59.8076,59.7475,59.7904,7198.0
2017-02-07 09:55:00,69.62,69.62,69.54,69.56,13887.0,59.8076,59.8076,59.7389,59.756,13887.0
2017-02-07 10:00:00,69.56,69.58,69.55,69.57,9436.0,59.756,59.7732,59.7475,59.7646,9436.0
2017-02-07 10:05:00,69.57,69.57,69.52,69.53,11511.0,59.7646,59.7646,59.7217,59.7303,11511.0
2017-02-07 10:10:00,69.53,69.59,69.51,69.58,7821.0,59.7303,59.7818,59.7131,59.7732,7821.0
2017-02-07 10:15:00,69.59,69.66,69.59,69.65,8176.0,59.7818,59.8419,59.7818,59.8334,8176.0
2017-02-07 10:20:00,69.66,69.68,69.63,69.67,9866.0,59.8419,59.8591,59.8162,59.8505,9866.0
2017-02-07 10:25:00,69.67,69.7,69.67,69.7,10315.0,59.8505,59.8763,59.8505,59.8763,10315.0
2017-02-07 10:30:00,69.69,69.71,69.66,69.66,8940.0,59.8677,59.8849,59.8419,59.8419,8940.0
2017-02-07 10:35:00,69.66,69.7,69.61,69.63,20391.0,59.8419,59.8763,59.799,59.8162,20391.0
2017-02-07 10:40:00,69.63,69.65,69.61,69.63,9867.0,59.8162,59.8334,59.799,59.8162,9867.0
2017-02-07 10:45:00,69.63,69.67,69.63,69.66,8723.0,59.8162,59.8505,59.8162,59.8419,8723.0
2017-02-07 10:50:00,69.66,69.73,69.66,69.73,5691.0,59.8419,59.9021,59.8419,59.9021,5691.0
2017-02-07 10:55:00,69.73,69.73,69.69,69.7,9322.0,59.9021,59.9021,59.8677,59.8763,9322.0
2017-02-07 11:00:00,69.71,69.75,69.7,69.75,6691.0,59.8849,59.9193,59.8763,59.9193,6691.0
2017-02-07 11:05:00,69.76,69.76,69.68,69.72,8987.0,59.9279,59.9279,59.8591,59.8935,8987.0
2017-02-07 11:10:00,69.73,69.77,69.72,69.77,5740.0,59.9021,59.9364,59.8935,59.9364,5740.0
2017-02-07 11:15:00,69.77,69.79,69.75,69.75,4793.0,59.9364,59.9536,59.9193,59.9193,4793.0
2017-02-07 11:20:00,69.76,69.78,69.75,69.76,6638.0,59.9279,59.945,59.9193,59.9279,6638.0
2017-02-07 11:25:00,69.72,69.72,69.67,69.71,6590.0,59.8935,59.8935,59.8505,59.8849,6590.0
2017-02-07 11:30:00,69.71,69.77,69.71,69.77,6864.0,59.8849,59.9364,59.8849,59.9364,6864.0
2017-02-07 11:35:00,69.77,69.77,69.74,69.77,7956.0,59.9364,59.9364,59.9107,59.9364,7956.0
2017-02-07 11:40:00,69.76,69.77,69.76,69.77,5728.0,59.9279,59.9364,59.9279,59.9364,5728.0
2017-02-07 11:45:00,69.78,69.79,69.77,69.79,2640.0,59.945,59.9536,59.9364,59.9536,2640.0
2017-02-07 11:50:00,69.78,69.81,69.78,69.8,7054.0,59.945,59.9708,59.945,59.9622,7054.0
2017-02-07 11:55:00,69.8,69.83,69.79,69.83,5538.0,59.9622,59.988,59.9536,59.988,5538.0
2017-02-07 12:00:00,69.82,69.87,69.82,69.86,11533.0,59.9794,60.0223,59.9794,60.0138,11533.0
2017-02-07 12:05:00,69.86,69.86,69.84,69.85,7350.0,60.0138,60.0138,59.9966,60.0052,7350.0
2017-02-07 12:10:00,69.84,69.93,69.84,69.89,26297.0,59.9966,60.0739,59.9966,60.0395,26297.0
2017-02-07 12:15:00,69.88,69.89,69.84,69.88,7330.0,60.0309,60.0395,59.9966,60.0309,7330.0
2017-02-07 12:20:00,69.88,69.88,69.86,69.88,6804.0,60.0309,60.0309,60.0138,60.0309,6804.0
2017-02-07 12:25:00,69.88,69.88,69.83,69.84,10151.0,60.0309,60.0309,59.988,59.9966,10151.0
2017-02-07 12:30:00,69.85,69.89,69.84,69.89,5955.0,60.0052,60.0395,59.9966,60.0395,5955.0
2017-02-07 12:35:00,69.88,69.9,69.88,69.9,4891.0,60.0309,60.0481,60.0309,60.0481,4891.0
2017-02-07 12:40:00,69.9,69.92,69.89,69.92,8306.0,60.0481,60.0653,60.0395,60.0653,8306.0
2017-02-07 12:45:00,69.91,69.93,69.88,69.89,8546.0,60.0567,60.0739,60.0309,60.0395,8546.0
2017-02-07 12:50:00,69.88,69.94,69.88,69.94,7882.0,60.0309,60.0825,60.0309,60.0825,7882.0
2017-02-07 12:55:00,69.95,69.98,69.94,69.98,6545.0,60.0911,60.1168,60.0825,60.1168,6545.0
2017-02-07 13:00:00,69.98,70.04,69.97,70.02,31254.0,60.1168,60.1684,60.1083,60.1512,31254.0
2017-02-07 13:05:00,70.01,70.02,69.92,69.94,17578.0,60.1426,60.1512,60.0653,60.0825,17578.0
2017-02-07 13:10:00,69.94,69.96,69.94,69.95,8289.0,60.0825,60.0997,60.0825,60.0911,8289.0
2017-02-07 13:15:00,69.95,69.98,69.94,69.96,19103.0,60.0911,60.1168,60.0825,60.0997,19103.0
2017-02-07 13:20:00,69.97,70.01,69.96,69.98,26302.0,60.1083,60.1426,60.0997,60.1168,26302.0
2017-02-07 13:25:00,69.98,70.02,69.97,70.01,15014.0,60.1168,60.1512,60.1083,60.1426,15014.0
2017-02-07 13:30:00,69.99,70.03,69.99,69.99,23680.0,60.1254,60.1598,60.1254,60.1254,23680.0
2017-02-07 13:35:00,70.0,70.01,69.99,70.0,13328.0,60.134,60.1426,60.1254,60.134,13328.0
2017-02-07 13:40:00,70.0,70.05,70.0,70.02,18376.0,60.134,60.177,60.134,60.1512,18376.0
2017-02-07 13:45:00,70.03,70.06,70.02,70.05,5400.0,60.1598,60.1856,60.1512,60.177,5400.0
2017-02-07 13:50:00,70.06,70.09,70.04,70.05,13188.0,60.1856,60.2113,60.1684,60.177,13188.0
2017-02-07 13:55:00,70.04,70.04,70.0,70.0,37866.0,60.1684,60.1684,60.134,60.134,37866.0
2017-02-07 14:00:00,70.0,70.02,70.0,70.01,6499.0,60.134,60.1512,60.134,60.1426,6499.0
2017-02-07 14:05:00,70.01,70.03,70.0,70.01,6182.0,60.1426,60.1598,60.134,60.1426,6182.0
2017-02-07 14:10:00,70.01,70.01,69.97,70.0,18614.0,60.1426,60.1426,60.1083,60.134,18614.0
2017-02-07 14:15:00,70.0,70.05,70.0,70.05,16401.0,60.134,60.177,60.134,60.177,16401.0
2017-02-07 14:20:00,70.05,70.07,70.04,70.07,8324.0,60.177,60.1942,60.1684,60.1942,8324.0
2017-02-07 14:25:00,70.07,70.07,70.02,70.02,11329.0,60.1942,60.1942,60.1512,60.1512,11329.0
2017-02-07 14:30:00,70.02,70.03,69.99,70.01,13926.0,60.1512,60.1598,60.1254,60.1426,13926.0
2017-02-07 14:35:00,70.02,70.02,69.99,69.99,7778.0,60.1512,60.1512,60.1254,60.1254,7778.0
2017-02-07 14:40:00,69.98,70.0,69.96,69.99,11553.0,60.1168,60.134,60.0997,60.1254,11553.0
2017-02-07 14:45:00,69.99,70.01,69.99,70.01,5016.0,60.1254,60.1426,60.1254,60.1426,5016.0
2017-02-07 14:50:00,70.01,70.01,69.99,70.01,16858.0,60.1426,60.1426,60.1254,60.1426,16858.0
2017-02-07 14:55:00,70.0,70.01,69.91,69.91,19251.0,60.134,60.1426,60.0567,60.0567,19251.0
2017-02-07 15:00:00,69.92,69.94,69.91,69.92,12654.0,60.0653,60.0825,60.0567,60.0653,12654.0
2017-02-07 15:05:00,69.92,69.96,69.92,69.95,18536.0,60.0653,60.0997,60.0653,60.0911,18536.0
2017-02-07 15:10:00,69.96,69.96,69.89,69.9,17120.0,60.0997,60.0997,60.0395,60.0481,17120.0
2017-02-07 15:15:00,69.9,69.92,69.85,69.89,21180.0,60.0481,60.0653,60.0052,60.0395,21180.0
2017-02-07 15:20:00,69.89,69.93,69.89,69.91,15101.0,60.0395,60.0739,60.0395,60.0567,15101.0
2017-02-07 15:25:00,69.91,69.93,69.9,69.91,10344.0,60.0567,60.0739,60.0481,60.0567,10344.0
2017-02-07 15:30:00,69.91,69.91,69.86,69.89,27907.0,60.0567,60.0567,60.0138,60.0395,27907.0
2017-02-07 15:35:00,69.89,69.9,69.84,69.89,31502.0,60.0395,60.0481,59.9966,60.0395,31502.0
2017-02-07 15:40:00,69.89,69.94,69.88,69.93,121160.0,60.0395,60.0825,60.0309,60.0739,121160.0
2017-02-07 15:45:00,69.93,69.94,69.88,69.9,55431.0,60.0739,60.0825,60.0309,60.0481,55431.0
2017-02-07 15:50:00,69.89,69.9,69.88,69.89,32318.0,60.0395,60.0481,60.0309,60.0395,32318.0
2017-02-07 15:55:00,69.9,69.93,69.87,69.88,106424.0,60.0481,60.0739,60.0223,60.0309,106424.0
2017-02-08 09:30:00,69.85,69.93,69.75,69.87,21826.0,60.0052,60.0739,59.9193,60.0223,21826.0
2017-02-08 09:35:00,69.87,70.0,69.86,69.9,21854.0,60.0223,60.134,60.0138,60.0481,21854.0
2017-02-08 09:40:00,69.9,70.03,69.88,69.98,19816.0,60.0481,60.1598,60.0309,60.1168,19816.0
2017-02-08 09:45:00,69.98,70.09,69.96,70.05,20754.0,60.1168,60.2113,60.0997,60.177,20754.0
2017-02-08 09:50:00,70.06,70.12,70.04,70.12,21470.0,60.1856,60.2371,60.1684,60.2371,21470.0
2017-02-08 09:55:00,70.12,70.13,70.07,70.11,15732.0,60.2371,60.2457,60.1942,60.2285,15732.0
2017-02-08 10:00:00,70.12,70.13,70.0,70.03,25687.0,60.2371,60.2457,60.134,60.1598,25687.0
2017-02-08 10:05:00,70.03,70.05,70.01,70.04,12361.0,60.1598,60.177,60.1426,60.1684,12361.0
2017-02-08 10:10:00,70.04,70.1,70.0,70.08,19213.0,60.1684,60.2199,60.134,60.2028,19213.0
2017-02-08 10:15:00,70.09,70.1,70.03,70.04,23960.0,60.2113,60.2199,60.1598,60.1684,23960.0
2017-02-08 10:20:00,70.04,70.04,69.96,69.99,15540.0,60.1684,60.1684,60.0997,60.1254,15540.0
2017-02-08 10:25:00,69.99,69.99,69.94,69.97,19391.0,60.1254,60.1254,60.0825,60.1083,19391.0
2017-02-08 10:30:00,69.98,70.06,69.97,69.99,22321.0,60.1168,60.1856,60.1083,60.1254,22321.0
2017-02-08 10:35:00,70.0,70.08,69.99,70.08,18618.0,60.134,60.2028,60.1254,60.2028,18618.0
2017-02-08 10:40:00,70.08,70.09,70.02,70.07,11706.0,60.2028,60.2113,60.1512,60.1942,11706.0
2017-02-08 10:45:00,70.08,70.08,70.02,70.07,11710.0,60.2028,60.2028,60.1512,60.1942,11710.0
2017-02-08 10:50:00,70.07,70.08,70.01,70.02,19548.0,60.1942,60.2028,60.1426,60.1512,19548.0
2017-02-08 10:55:00,70.03,70.08,70.02,70.08,12021.0,60.1598,60.2028,60.1512,60.2028,12021.0
2017-02-08 11:00:00,70.08,70.09,70.02,70.07,22196.0,60.2028,60.2113,60.1512,60.1942,22196.0
2017-02-08 11:05:00,70.08,70.12,69.98,69.99,18545.0,60.2028,60.2371,60.1168,60.1254,18545.0
2017-02-08 11:10:00,69.99,70.05,69.99,70.04,9367.0,60.1254,60.177,60.1254,60.1684,9367.0
2017-02-08 11:15:00,70.05,70.05,70.02,70.02,10598.0,60.177,60.177,60.1512,60.1512,10598.0
2017-02-08 11:20:00,70.02,70.05,69.99,70.05,11630.0,60.1512,60.177,60.1254,60.177,11630.0
2017-02-08 11:25:00,70.04,70.07,70.03,70.03,9152.0,60.1684,60.1942,60.1598,60.1598,9152.0
2017-02-08 11:30:00,70.03,70.03,69.95,69.97,13459.0,60.1598,60.1598,60.0911,60.1083,13459.0
2017-02-08 11:35:00,69.97,70.0,69.94,69.95,9197.0,60.1083,60.134,60.0825,60.0911,9197.0
2017-02-08 11:40:00,69.96,70.02,69.95,69.99,9248.0,60.0997,60.1512,60.0911,60.1254,9248.0
2017-02-08 11:45:00,70.0,70.0,69.92,69.92,10285.0,60.134,60.134,60.0653,60.0653,10285.0
2017-02-08 11:50:00,69.92,69.92,69.89,69.91,7714.0,60.0653,60.0653,60.0395,60.0567,7714.0
2017-02-08 11:55:00,69.9,69.94,69.89,69.92,12911.0,60.0481,60.0825,60.0395,60.0653,12911.0
2017-02-08 12:00:00,69.94,69.96,69.93,69.95,11812.0,60.0825,60.0997,60.0739,60.0911,11812.0
2017-02-08 12:05:00,69.95,69.99,69.94,69.99,7250.0,60.0911,60.1254,60.0825,60.1254,7250.0
2017-02-08 12:10:00,69.98,69.99,69.95,69.97,12551.0,60.1168,60.1254,60.0911,60.1083,12551.0
2017-02-08 12:15:00,69.97,69.99,69.96,69.98,11314.0,60.1083,60.1254,60.0997,60.1168,11314.0
2017-02-08 12:20:00,69.97,69.98,69.92,69.93,10844.0,60.1083,60.1168,60.0653,60.0739,10844.0
2017-02-08 12:25:00,69.93,69.95,69.92,69.93,12238.0,60.0739,60.0911,60.0653,60.0739,12238.0
2017-02-08 12:30:00,69.93,69.93,69.87,69.87,9270.0,60.0739,60.0739,60.0223,60.0223,9270.0
2017-02-08 12:35:00,69.87,69.88,69.84,69.86,7369.0,60.0223,60.0309,59.9966,60.0138,7369.0
2017-02-08 12:40:00,69.86,69.91,69.85,69.91,10065.0,60.0138,60.0567,60.0052,60.0567,10065.0
2017-02-08 12:45:00,69.9,69.94,69.89,69.92,8909.0,60.0481,60.0825,60.0395,60.0653,8909.0
2017-02-08 12:50:00,69.92,69.95,69.91,69.92,10040.0,60.0653,60.0911,60.0567,60.0653,10040.0
2017-02-08 12:55:00,69.92,69.96,69.92,69.96,6292.0,60.0653,60.0997,60.0653,60.0997,6292.0
2017-02-08 13:00:00,69.96,69.97,69.92,69.93,11662.0,60.0997,60.1083,60.0653,60.0739,11662.0
2017-02-08 13:05:00,69.94,69.95,69.93,69.95,4565.0,60.0825,60.0911,60.0739,60.0911,4565.0
2017-02-08 13:10:00,69.96,69.97,69.93,69.95,9075.0,60.0997,60.1083,60.0739,60.0911,9075.0
2017-02-08 13:15:00,69.96,70.02,69.96,70.01,3813.0,60.0997,60.1512,60.0997,60.1426,3813.0
2017-02-08 13:20:00,70.0,70.0,69.96,69.98,11793.0,60.134,60.134,60.0997,60.1168,11793.0
2017-02-08 13:25:00,69.98,69.99,69.97,69.98,4588.0,60.1168,60.1254,60.1083,60.1168,4588.0
2017-02-08 13:30:00,69.98,70.0,69.95,69.95,8202.0,60.1168,60.134,60.0911,60.0911,8202.0
2017-02-08 13:35:00,69.94,69.95,69.91,69.95,8968.0,60.0825,60.0911,60.0567,60.0911,8968.0
2017-02-08 13:40:00,69.95,69.97,69.92,69.95,11956.0,60.0911,60.1083,60.0653,60.0911,11956.0
2017-02-08 13:45:00,69.95,69.99,69.94,69.99,6956.0,60.0911,60.1254,60.0825,60.1254,6956.0
2017-02-08 13:50:00,69.99,70.0,69.9,69.91,24852.0,60.1254,60.134,60.0481,60.0567,24852.0
2017-02-08 13:55:00,69.91,69.93,69.9,69.9,6457.0,60.0567,60.0739,60.0481,60.0481,6457.0
2017-02-08 14:00:00,69.9,69.92,69.87,69.89,20176.0,60.0481,60.0653,60.0223,60.0395,20176.0
2017-02-08 14:05:00,69.89,69.91,69.88,69.91,5843.0,60.0395,60.0567,60.0309,60.0567,5843.0
2017-02-08 14:10:00,69.9,69.92,69.85,69.86,28554.0,60.0481,60.0653,60.0052,60.0138,28554.0
2017-02-08 14:15:00,69.87,69.95,69.86,69.95,10901.0,60.0223,60.0911,60.0138,60.0911,10901.0
2017-02-08 14:20:00,69.94,69.97,69.92,69.92,8068.0,60.0825,60.1083,60.0653,60.0653,8068.0
2017-02-08 14:25:00,69.92,69.93,69.9,69.91,8682.0,60.0653,60.0739,60.0481,60.0567,8682.0
2017-02-08 14:30:00,69.9,69.92,69.88,69.92,16947.0,60.0481,60.0653,60.0309,60.0653,16947.0
2017-02-08 14:35:00,69.92,69.93,69.89,69.92,17620.0,60.0653,60.0739,60.0395,60.0653,17620.0
2017-02-08 14:40:00,69.93,69.94,69.91,69.93,15691.0,60.0739,60.0825,60.0567,60.0739,15691.0
2017-02-08 14:45:00,69.93,69.97,69.92,69.97,7073.0,60.0739,60.1083,60.0653,60.1083,7073.0
2017-02-08 14:50:00,69.97,69.98,69.95,69.98,25794.0,60.1083,60.1168,60.0911,60.1168,25794.0
2017-02-08 14:55:00,69.99,69.99,69.95,69.96,12252.0,60.1254,60.1254,60.0911,60.0997,12252.0
2017-02-08 15:00:00,69.95,69.96,69.91,69.95,26729.0,60.0911,60.0997,60.0567,60.0911,26729.0
2017-02-08 15:05:00,69.95,69.97,69.94,69.95,10585.0,60.0911,60.1083,60.0825,60.0911,10585.0
2017-02-08 15:10:00,69.94,69.96,69.94,69.94,9877.0,60.0825,60.0997,60.0825,60.0825,9877.0
2017-02-08 15:15:00,69.94,69.97,69.94,69.95,13909.0,60.0825,60.1083,60.0825,60.0911,13909.0
2017-02-08 15:20:00,69.95,69.96,69.92,69.93,12788.0,60.0911,60.0997,60.0653,60.0739,12788.0
2017-02-08 15:25:00,69.93,69.98,69.92,69.92,31984.0,60.0739,60.1168,60.0653,60.0653,31984.0
2017-02-08 15:30:00,69.93,69.94,69.91,69.92,16309.0,60.0739,60.0825,60.0567,60.0653,16309.0
2017-02-08 15:35:00,69.92,69.94,69.89,69.91,22990.0,60.0653,60.0825,60.0395,60.0567,22990.0
2017-02-08 15:40:00,69.91,69.92,69.9,69.91,14655.0,60.0567,60.0653,60.0481,60.0567,14655.0
2017-02-08 15:45:00,69.92,69.97,69.92,69.95,44773.0,60.0653,60.1083,60.0653,60.0911,44773.0
2017-02-08 15:50:00,69.95,69.96,69.93,69.95,32441.0,60.0911,60.0997,60.0739,60.0911,32441.0
2017-02-08 15:55:00,69.95,70.01,69.92,70.01,140938.0,60.0911,60.1426,60.0653,60.1426,140938.0
2017-02-09 09:30:00,69.89,69.92,69.74,69.77,25382.0,60.0395,60.0653,59.9107,59.9364,25382.0
2017-02-09 09:35:00,69.84,69.9,69.79,69.86,9998.0,59.9966,60.0481,59.9536,60.0138,9998.0
2017-02-09 09:40:00,69.86,69.91,69.83,69.89,5282.0,60.0138,60.0567,59.988,60.0395,5282.0
2017-02-09 09:45:00,69.91,70.0,69.9,70.0,12348.0,60.0567,60.134,60.0481,60.134,12348.0
2017-02-09 09:50:00,69.99,70.05,69.99,70.05,9571.0,60.1254,60.177,60.1254,60.177,9571.0
2017-02-09 09:55:00,70.05,70.08,69.99,70.05,23328.0,60.177,60.2028,60.1254,60.177,23328.0
2017-02-09 10:00:00,70.05,70.1,70.0,70.02,11084.0,60.177,60.2199,60.134,60.1512,11084.0
2017-02-09 10:05:00,70.03,70.05,70.0,70.03,5300.0,60.1598,60.177,60.134,60.1598,5300.0
2017-02-09 10:10:00,70.09,70.12,70.04,70.11,8867.0,60.2113,60.2371,60.1684,60.2285,8867.0
2017-02-09 10:15:00,70.1,70.13,70.04,70.04,15579.0,60.2199,60.2457,60.1684,60.1684,15579.0
2017-02-09 10:20:00,70.04,70.06,69.86,69.88,34292.0,60.1684,60.1856,60.0138,60.0309,34292.0
2017-02-09 10:25:00,69.88,69.98,69.87,69.96,16143.0,60.0309,60.1168,60.0223,60.0997,16143.0
2017-02-09 10:30:00,69.97,69.98,69.95,69.95,6395.0,60.1083,60.1168,60.0911,60.0911,6395.0
2017-02-09 10:35:00,69.96,70.01,69.95,69.99,16539.0,60.0997,60.1426,60.0911,60.1254,16539.0
2017-02-09 10:40:00,69.99,70.05,69.99,70.03,14395.0,60.1254,60.177,60.1254,60.1598,14395.0
2017-02-09 10:45:00,70.02,70.07,70.01,70.07,11403.0,60.1512,60.1942,60.1426,60.1942,11403.0
2017-02-09 10:50:00,70.06,70.06,69.95,69.97,18555.0,60.1856,60.1856,60.0911,60.1083,18555.0
2017-02-09 10:55:00,69.98,70.02,69.97,70.01,12294.0,60.1168,60.1512,60.1083,60.1426,12294.0
2017-02-09 11:00:00,70.01,70.05,70.0,70.05,4890.0,60.1426,60.177,60.134,60.177,4890.0
2017-02-09 11:05:00,70.05,70.07,70.04,70.07,10461.0,60.177,60.1942,60.1684,60.1942,10461.0
2017-02-09 11:10:00,70.07,70.08,70.04,70.04,8278.0,60.1942,60.2028,60.1684,60.1684,8278.0
2017-02-09 11:15:00,70.05,70.15,70.04,70.15,7032.0,60.177,60.2629,60.1684,60.2629,7032.0
2017-02-09 11:20:00,70.15,70.2,70.15,70.19,12176.0,60.2629,60.3058,60.2629,60.2972,12176.0
2017-02-09 11:25:00,70.2,70.2,70.12,70.12,13849.0,60.3058,60.3058,60.2371,60.2371,13849.0
2017-02-09 11:30:00,70.12,70.17,70.12,70.17,11682.0,60.2371,60.2801,60.2371,60.2801,11682.0
2017-02-09 11:35:00,70.17,70.21,70.17,70.17,15274.0,60.2801,60.3144,60.2801,60.2801,15274.0
2017-02-09 11:40:00,70.16,70.16,70.07,70.08,27960.0,60.2715,60.2715,60.1942,60.2028,27960.0
2017-02-09 11:45:00,70.08,70.08,70.07,70.08,5331.0,60.2028,60.2028,60.1942,60.2028,5331.0
2017-02-09 11:50:00,70.08,70.14,70.07,70.14,9527.0,60.2028,60.2543,60.1942,60.2543,9527.0
2017-02-09 11:55:00,70.14,70.14,70.11,70.13,9624.0,60.2543,60.2543,60.2285,60.2457,9624.0
2017-02-09 12:00:00,70.12,70.13,70.03,70.08,23743.0,60.2371,60.2457,60.1598,60.2028,23743.0
2017-02-09 12:05:00,70.08,70.1,70.05,70.06,15245.0,60.2028,60.2199,60.177,60.1856,15245.0
2017-02-09 12:10:00,70.07,70.16,70.07,70.16,9637.0,60.1942,60.2715,60.1942,60.2715,9637.0
2017-02-09 12:15:00,70.15,70.15,70.11,70.12,8790.0,60.2629,60.2629,60.2285,60.2371,8790.0
2017-02-09 12:20:00,70.12,70.12,70.07,70.07,14404.0,60.2371,60.2371,60.1942,60.1942,14404.0
2017-02-09 12:25:00,70.08,70.1,70.06,70.06,10984.0,60.2028,60.2199,60.1856,60.1856,10984.0
2017-02-09 12:30:00,70.07,70.12,70.07,70.12,6284.0,60.1942,60.2371,60.1942,60.2371,6284.0
2017-02-09 12:35:00,70.11,70.12,70.07,70.1,5547.0,60.2285,60.2371,60.1942,60.2199,5547.0
2017-02-09 12:40:00,70.1,70.13,70.06,70.12,10734.0,60.2199,60.2457,60.1856,60.2371,10734.0
2017-02-09 12:45:00,70.13,70.13,70.06,70.06,8869.0,60.2457,60.2457,60.1856,60.1856,8869.0
2017-02-09 12:50:00,70.06,70.1,70.06,70.1,7810.0,60.1856,60.2199,60.1856,60.2199,7810.0
2017-02-09 12:55:00,70.11,70.14,70.09,70.14,4230.0,60.2285,60.2543,60.2113,60.2543,4230.0
2017-02-09 13:00:00,70.12,70.15,70.11,70.15,4506.0,60.2371,60.2629,60.2285,60.2629,4506.0
2017-02-09 13:05:00,70.15,70.18,70.14,70.18,3625.0,60.2629,60.2887,60.2543,60.2887,3625.0
2017-02-09 13:10:00,70.17,70.18,70.12,70.12,8848.0,60.2801,60.2887,60.2371,60.2371,8848.0
2017-02-09 13:15:00,70.12,70.16,70.11,70.12,12301.0,60.2371,60.2715,60.2285,60.2371,12301.0
2017-02-09 13:20:00,70.12,70.12,70.1,70.1,1800.0,60.2371,60.2371,60.2199,60.2199,1800.0
2017-02-09 13:25:00,70.11,70.12,70.09,70.1,9644.0,60.2285,60.2371,60.2113,60.2199,9644.0
2017-02-09 13:30:00,70.1,70.1,70.08,70.1,11253.0,60.2199,60.2199,60.2028,60.2199,11253.0
2017-02-09 13:35:00,70.1,70.11,70.08,70.08,9607.0,60.2199,60.2285,60.2028,60.2028,9607.0
2017-02-09 13:40:00,70.08,70.12,70.07,70.12,10780.0,60.2028,60.2371,60.1942,60.2371,10780.0
2017-02-09 13:45:00,70.12,70.17,70.11,70.14,6289.0,60.2371,60.2801,60.2285,60.2543,6289.0
2017-02-09 13:50:00,70.15,70.15,70.12,70.12,5476.0,60.2629,60.2629,60.2371,60.2371,5476.0
2017-02-09 13:55:00,70.13,70.15,70.12,70.12,12666.0,60.2457,60.2629,60.2371,60.2371,12666.0
2017-02-09 14:00:00,70.13,70.15,70.12,70.14,9126.0,60.2457,60.2629,60.2371,60.2543,9126.0
2017-02-09 14:05:00,70.14,70.17,70.13,70.16,9813.0,60.2543,60.2801,60.2457,60.2715,9813.0
2017-02-09 14:10:00,70.15,70.19,70.15,70.16,11411.0,60.2629,60.2972,60.2629,60.2715,11411.0
2017-02-09 14:15:00,70.15,70.16,70.13,70.16,8030.0,60.2629,60.2715,60.2457,60.2715,8030.0
2017-02-09 14:20:00,70.16,70.19,70.15,70.19,15415.0,60.2715,60.2972,60.2629,60.2972,15415.0
2017-02-09 14:25:00,70.19,70.22,70.17,70.18,14153.0,60.2972,60.323,60.2801,60.2887,14153.0
2017-02-09 14:30:00,70.19,70.2,70.16,70.17,11542.0,60.2972,60.3058,60.2715,60.2801,11542.0
2017-02-09 14:35:00,70.17,70.21,70.16,70.2,16435.0,60.2801,60.3144,60.2715,60.3058,16435.0
2017-02-09 14:40:00,70.2,70.2,70.18,70.2,10944.0,60.3058,60.3058,60.2887,60.3058,10944.0
2017-02-09 14:45:00,70.21,70.23,70.17,70.17,19290.0,60.3144,60.3316,60.2801,60.2801,19290.0
2017-02-09 14:50:00,70.17,70.19,70.17,70.19,7800.0,60.2801,60.2972,60.2801,60.2972,7800.0
2017-02-09 14:55:00,70.18,70.21,70.18,70.19,14457.0,60.2887,60.3144,60.2887,60.2972,14457.0
2017-02-09 15:00:00,70.19,70.2,70.17,70.19,21071.0,60.2972,60.3058,60.2801,60.2972,21071.0
2017-02-09 15:05:00,70.19,70.19,70.17,70.17,13395.0,60.2972,60.2972,60.2801,60.2801,13395.0
2017-02-09 15:10:00,70.17,70.18,70.16,70.18,15013.0,60.2801,60.2887,60.2715,60.2887,15013.0
2017-02-09 15:15:00,70.18,70.18,70.16,70.18,11130.0,60.2887,60.2887,60.2715,60.2887,11130.0
2017-02-09 15:20:00,70.17,70.18,70.11,70.11,27295.0,60.2801,60.2887,60.2285,60.2285,27295.0
2017-02-09 15:25:00,70.11,70.15,70.11,70.13,14167.0,60.2285,60.2629,60.2285,60.2457,14167.0
2017-02-09 15:30:00,70.14,70.15,70.08,70.13,31159.0,60.2543,60.2629,60.2028,60.2457,31159.0
2017-02-09 15:35:00,70.13,70.16,70.12,70.16,20652.0,60.2457,60.2715,60.2371,60.2715,20652.0
2017-02-09 15:40:00,70.15,70.17,70.13,70.17,23084.0,60.2629,60.2801,60.2457,60.2801,23084.0
2017-02-09 15:45:00,70.16,70.26,70.16,70.23,42490.0,60.2715,60.3574,60.2715,60.3316,42490.0
2017-02-09 15:50:00,70.22,70.25,70.22,70.25,40853.0,60.323,60.3488,60.323,60.3488,40853.0
2017-02-09 15:55:00,70.25,70.31,70.23,70.23,122246.0,60.3488,60.4003,60.3316,60.3316,122246.0
2017-02-10 09:30:00,70.16,70.24,70.04,70.16,26012.0,60.2715,60.3402,60.1684,60.2715,26012.0
2017-02-10 09:35:00,70.14,70.26,70.12,70.24,10671.0,60.2543,60.3574,60.2371,60.3402,10671.0
2017-02-10 09:40:00,70.26,70.31,70.25,70.28,4433.0,60.3574,60.4003,60.3488,60.3746,4433.0
2017-02-10 09:45:00,70.27,70.3,70.22,70.27,8719.0,60.366,60.3917,60.323,60.366,8719.0
2017-02-10 09:50:00,70.3,70.36,70.28,70.36,5247.0,60.3917,60.4433,60.3746,60.4433,5247.0
2017-02-10 09:55:00,70.36,70.39,70.33,70.37,5740.0,60.4433,60.4691,60.4175,60.4519,5740.0
2017-02-10 10:00:00,70.39,70.55,70.36,70.45,55044.0,60.4691,60.6065,60.4433,60.5206,55044.0
2017-02-10 10:05:00,70.46,70.53,70.44,70.51,7413.0,60.5292,60.5893,60.512,60.5721,7413.0
2017-02-10 10:10:00,70.54,70.58,70.5,70.56,5929.0,60.5979,60.6323,60.5636,60.6151,5929.0
2017-02-10 10:15:00,70.55,70.58,70.53,70.53,5357.0,60.6065,60.6323,60.5893,60.5893,5357.0
2017-02-10 10:20:00,70.53,70.57,70.51,70.57,6030.0,60.5893,60.6237,60.5721,60.6237,6030.0
2017-02-10 10:25:00,70.59,70.64,70.58,70.62,6827.0,60.6409,60.6838,60.6323,60.6666,6827.0
2017-02-10 10:30:00,70.61,70.64,70.59,70.63,5073.0,60.6581,60.6838,60.6409,60.6752,5073.0
2017-02-10 10:35:00,70.63,70.69,70.61,70.66,12982.0,60.6752,60.7268,60.6581,60.701,12982.0
2017-02-10 10:40:00,70.66,70.66,70.61,70.65,8381.0,60.701,60.701,60.6581,60.6924,8381.0
2017-02-10 10:45:00,70.66,70.75,70.65,70.74,11155.0,60.701,60.7783,60.6924,60.7697,11155.0
2017-02-10 10:50:00,70.74,70.8,70.71,70.78,12238.0,60.7697,60.8213,60.744,60.8041,12238.0
2017-02-10 10:55:00,70.76,70.8,70.72,70.72,10608.0,60.7869,60.8213,60.7525,60.7525,10608.0
2017-02-10 11:00:00,70.71,70.72,70.64,70.68,10153.0,60.744,60.7525,60.6838,60.7182,10153.0
2017-02-10 11:05:00,70.68,70.73,70.68,70.71,9405.0,60.7182,60.7611,60.7182,60.744,9405.0
2017-02-10 11:10:00,70.72,70.76,70.72,70.76,4877.0,60.7525,60.7869,60.7525,60.7869,4877.0
2017-02-10 11:15:00,70.75,70.8,70.75,70.8,6637.0,60.7783,60.8213,60.7783,60.8213,6637.0
2017-02-10 11:20:00,70.8,70.8,70.75,70.8,7889.0,60.8213,60.8213,60.7783,60.8213,7889.0
2017-02-10 11:25:00,70.8,70.83,70.74,70.77,8497.0,60.8213,60.847,60.7697,60.7955,8497.0
2017-02-10 11:30:00,70.79,70.81,70.75,70.78,5256.0,60.8127,60.8299,60.7783,60.8041,5256.0
2017-02-10 11:35:00,70.77,70.78,70.75,70.76,8352.0,60.7955,60.8041,60.7783,60.7869,8352.0
2017-02-10 11:40:00,70.77,70.82,70.77,70.81,6751.0,60.7955,60.8385,60.7955,60.8299,6751.0
2017-02-10 11:45:00,70.81,70.81,70.78,70.81,4860.0,60.8299,60.8299,60.8041,60.8299,4860.0
2017-02-10 11:50:00,70.81,70.81,70.74,70.78,9248.0,60.8299,60.8299,60.7697,60.8041,9248.0
2017-02-10 11:55:00,70.78,70.81,70.77,70.81,11651.0,60.8041,60.8299,60.7955,60.8299,11651.0
2017-02-10 12:00:00,70.79,70.8,70.74,70.74,7893.0,60.8127,60.8213,60.7697,60.7697,7893.0
2017-02-10 12:05:00,70.75,70.75,70.73,70.73,8934.0,60.7783,60.7783,60.7611,60.7611,8934.0
2017-02-10 12:10:00,70.74,70.74,70.69,70.7,12638.0,60.7697,60.7697,60.7268,60.7354,12638.0
2017-02-10 12:15:00,70.7,70.7,70.67,70.69,3078.0,60.7354,60.7354,60.7096,60.7268,3078.0
2017-02-10 12:20:00,70.7,70.71,70.69,70.71,6857.0,60.7354,60.744,60.7268,60.744,6857.0
2017-02-10 12:25:00,70.71,70.77,70.7,70.75,19680.0,60.744,60.7955,60.7354,60.7783,19680.0
2017-02-10 12:30:00,70.76,70.76,70.73,70.75,10927.0,60.7869,60.7869,60.7611,60.7783,10927.0
2017-02-10 12:35:00,70.75,70.77,70.74,70.75,12238.0,60.7783,60.7955,60.7697,60.7783,12238.0
2017-02-10 12:40:00,70.75,70.75,70.72,70.73,8522.0,60.7783,60.7783,60.7525,60.7611,8522.0
2017-02-10 12:45:00,70.72,70.75,70.69,70.71,20729.0,60.7525,60.7783,60.7268,60.744,20729.0
2017-02-10 12:50:00,70.72,70.75,70.71,70.74,9021.0,60.7525,60.7783,60.744,60.7697,9021.0
2017-02-10 12:55:00,70.74,70.75,70.72,70.73,9583.0,60.7697,60.7783,60.7525,60.7611,9583.0
2017-02-10 13:00:00,70.73,70.76,70.72,70.75,9905.0,60.7611,60.7869,60.7525,60.7783,9905.0
2017-02-10 13:05:00,70.75,70.79,70.73,70.76,10525.0,60.7783,60.8127,60.7611,60.7869,10525.0
2017-02-10 13:10:00,70.76,70.76,70.6,70.66,43334.0,60.7869,60.7869,60.6495,60.701,43334.0
2017-02-10 13:15:00,70.67,70.7,70.6,70.6,31797.0,60.7096,60.7354,60.6495,60.6495,31797.0
2017-02-10 13:20:00,70.6,70.6,70.54,70.57,12494.0,60.6495,60.6495,60.5979,60.6237,12494.0
2017-02-10 13:25:00,70.57,70.57,70.5,70.51,8910.0,60.6237,60.6237,60.5636,60.5721,8910.0
2017-02-10 13:30:00,70.52,70.54,70.51,70.52,8755.0,60.5807,60.5979,60.5721,60.5807,8755.0
2017-02-10 13:35:00,70.51,70.54,70.51,70.52,7313.0,60.5721,60.5979,60.5721,60.5807,7313.0
2017-02-10 13:40:00,70.53,70.54,70.49,70.51,10975.0,60.5893,60.5979,60.555,60.5721,10975.0
2017-02-10 13:45:00,70.51,70.52,70.49,70.52,7955.0,60.5721,60.5807,60.555,60.5807,7955.0
2017-02-10 13:50:00,70.51,70.56,70.51,70.53,11190.0,60.5721,60.6151,60.5721,60.5893,11190.0
2017-02-10 13:55:00,70.53,70.56,70.53,70.55,5663.0,60.5893,60.6151,60.5893,60.6065,5663.0
2017-02-10 14:00:00,70.55,70.56,70.5,70.55,18969.0,60.6065,60.6151,60.5636,60.6065,18969.0
2017-02-10 14:05:00,70.54,70.56,70.5,70.51,10541.0,60.5979,60.6151,60.5636,60.5721,10541.0
2017-02-10 14:10:00,70.51,70.54,70.51,70.53,8934.0,60.5721,60.5979,60.5721,60.5893,8934.0
2017-02-10 14:15:00,70.53,70.58,70.53,70.58,13313.0,60.5893,60.6323,60.5893,60.6323,13313.0
2017-02-10 14:20:00,70.57,70.6,70.57,70.6,9939.0,60.6237,60.6495,60.6237,60.6495,9939.0
2017-02-10 14:25:00,70.59,70.59,70.55,70.56,37261.0,60.6409,60.6409,60.6065,60.6151,37261.0
2017-02-10 14:30:00,70.56,70.62,70.56,70.59,28260.0,60.6151,60.6666,60.6151,60.6409,28260.0
2017-02-10 14:35:00,70.58,70.61,70.56,70.61,14340.0,60.6323,60.6581,60.6151,60.6581,14340.0
2017-02-10 14:40:00,70.6,70.63,70.59,70.61,23695.0,60.6495,60.6752,60.6409,60.6581,23695.0
2017-02-10 14:45:00,70.61,70.64,70.58,70.59,20523.0,60.6581,60.6838,60.6323,60.6409,20523.0
2017-02-10 14:50:00,70.59,70.59,70.47,70.48,12257.0,60.6409,60.6409,60.5378,60.5464,12257.0
2017-02-10 14:55:00,70.48,70.48,70.42,70.42,10376.0,60.5464,60.5464,60.4948,60.4948,10376.0
2017-02-10 15:00:00,70.42,70.47,70.42,70.47,15254.0,60.4948,60.5378,60.4948,60.5378,15254.0
2017-02-10 15:05:00,70.47,70.56,70.46,70.53,19091.0,60.5378,60.6151,60.5292,60.5893,19091.0
2017-02-10 15:10:00,70.52,70.56,70.51,70.52,18143.0,60.5807,60.6151,60.5721,60.5807,18143.0
2017-02-10 15:15:00,70.52,70.53,70.5,70.53,10342.0,60.5807,60.5893,60.5636,60.5893,10342.0
2017-02-10 15:20:00,70.52,70.52,70.48,70.48,17330.0,60.5807,60.5807,60.5464,60.5464,17330.0
2017-02-10 15:25:00,70.48,70.53,70.48,70.53,10833.0,60.5464,60.5893,60.5464,60.5893,10833.0
2017-02-10 15:30:00,70.52,70.55,70.52,70.54,24095.0,60.5807,60.6065,60.5807,60.5979,24095.0
2017-02-10 15:35:00,70.55,70.61,70.54,70.6,24903.0,60.6065,60.6581,60.5979,60.6495,24903.0
2017-02-10 15:40:00,70.6,70.66,70.59,70.66,44238.0,60.6495,60.701,60.6409,60.701,44238.0
2017-02-10 15:45:00,70.66,70.68,70.65,70.65,76362.0,60.701,60.7182,60.6924,60.6924,76362.0
2017-02-10 15:50:00,70.64,70.65,70.58,70.6,39354.0,60.6838,60.6924,60.6323,60.6495,39354.0
2017-02-10 15:55:00,70.61,70.62,70.54,70.55,141098.0,60.6581,60.6666,60.5979,60.6065,141098.0
2017-02-13 09:30:00,70.59,70.76,70.51,70.57,26720.0,60.6409,60.7869,60.5721,60.6237,26720.0
2017-02-13 09:35:00,70.59,70.68,70.59,70.68,15051.0,60.6409,60.7182,60.6409,60.7182,15051.0
2017-02-13 09:40:00,70.66,70.72,70.65,70.72,28324.0,60.701,60.7525,60.6924,60.7525,28324.0
2017-02-13 09:45:00,70.73,70.74,70.61,70.62,17374.0,60.7611,60.7697,60.6581,60.6666,17374.0
2017-02-13 09:50:00,70.61,70.64,70.55,70.63,14828.0,60.6581,60.6838,60.6065,60.6752,14828.0
2017-02-13 09:55:00,70.64,70.73,70.63,70.73,16234.0,60.6838,60.7611,60.6752,60.7611,16234.0
2017-02-13 10:00:00,70.73,70.77,70.73,70.75,12848.0,60.7611,60.7955,60.7611,60.7783,12848.0
2017-02-13 10:05:00,70.75,70.78,70.72,70.75,16513.0,60.7783,60.8041,60.7525,60.7783,16513.0
2017-02-13 10:10:00,70.75,70.83,70.74,70.81,21467.0,60.7783,60.847,60.7697,60.8299,21467.0
2017-02-13 10:15:00,70.81,70.84,70.81,70.84,10418.0,60.8299,60.8556,60.8299,60.8556,10418.0
2017-02-13 10:20:00,70.85,70.92,70.85,70.85,14571.0,60.8642,60.9244,60.8642,60.8642,14571.0
2017-02-13 10:25:00,70.85,70.85,70.79,70.83,10483.0,60.8642,60.8642,60.8127,60.847,10483.0
2017-02-13 10:30:00,70.82,70.83,70.8,70.81,7138.0,60.8385,60.847,60.8213,60.8299,7138.0
2017-02-13 10:35:00,70.81,70.84,70.77,70.83,18483.0,60.8299,60.8556,60.7955,60.847,18483.0
2017-02-13 10:40:00,70.84,70.87,70.84,70.87,6756.0,60.8556,60.8814,60.8556,60.8814,6756.0
2017-02-13 10:45:00,70.87,70.94,70.87,70.93,10119.0,60.8814,60.9415,60.8814,60.9329,10119.0
2017-02-13 10:50:00,70.93,70.93,70.87,70.89,6336.0,60.9329,60.9329,60.8814,60.8986,6336.0
2017-02-13 10:55:00,70.88,70.91,70.87,70.91,6921.0,60.89,60.9158,60.8814,60.9158,6921.0
2017-02-13 11:00:00,70.91,70.95,70.9,70.95,11050.0,60.9158,60.9501,60.9072,60.9501,11050.0
2017-02-13 11:05:00,70.95,70.95,70.87,70.89,9261.0,60.9501,60.9501,60.8814,60.8986,9261.0
2017-02-13 11:10:00,70.88,70.89,70.86,70.88,13491.0,60.89,60.8986,60.8728,60.89,13491.0
2017-02-13 11:15:00,70.89,70.91,70.86,70.91,14792.0,60.8986,60.9158,60.8728,60.9158,14792.0
2017-02-13 11:20:00,70.92,70.98,70.91,70.98,10918.0,60.9244,60.9759,60.9158,60.9759,10918.0
2017-02-13 11:25:00,70.98,70.99,70.95,70.98,27867.0,60.9759,60.9845,60.9501,60.9759,27867.0
2017-02-13 11:30:00,70.98,70.99,70.92,70.93,43211.0,60.9759,60.9845,60.9244,60.9329,43211.0
2017-02-13 11:35:00,70.94,70.95,70.91,70.91,9926.0,60.9415,60.9501,60.9158,60.9158,9926.0
2017-02-13 11:40:00,70.92,70.97,70.9,70.94,53287.0,60.9244,60.9673,60.9072,60.9415,53287.0
2017-02-13 11:45:00,70.94,70.95,70.9,70.92,31631.0,60.9415,60.9501,60.9072,60.9244,31631.0
2017-02-13 11:50:00,70.91,70.91,70.85,70.88,18728.0,60.9158,60.9158,60.8642,60.89,18728.0
2017-02-13 11:55:00,70.87,70.88,70.83,70.84,9027.0,60.8814,60.89,60.847,60.8556,9027.0
2017-02-13 12:00:00,70.84,70.84,70.78,70.81,11299.0,60.8556,60.8556,60.8041,60.8299,11299.0
2017-02-13 12:05:00,70.8,70.81,70.79,70.79,11640.0,60.8213,60.8299,60.8127,60.8127,11640.0
2017-02-13 12:10:00,70.8,70.8,70.77,70.79,11514.0,60.8213,60.8213,60.7955,60.8127,11514.0
2017-02-13 12:15:00,70.8,70.8,70.79,70.8,3659.0,60.8213,60.8213,60.8127,60.8213,3659.0
2017-02-13 12:20:00,70.8,70.82,70.78,70.82,21385.0,60.8213,60.8385,60.8041,60.8385,21385.0
2017-02-13 12:25:00,70.82,70.83,70.81,70.83,8803.0,60.8385,60.847,60.8299,60.847,8803.0
2017-02-13 12:30:00,70.83,70.86,70.82,70.86,13308.0,60.847,60.8728,60.8385,60.8728,13308.0
2017-02-13 12:35:00,70.85,70.86,70.8,70.8,18605.0,60.8642,60.8728,60.8213,60.8213,18605.0
2017-02-13 12:40:00,70.8,70.81,70.78,70.8,10435.0,60.8213,60.8299,60.8041,60.8213,10435.0
2017-02-13 12:45:00,70.8,70.81,70.79,70.8,8308.0,60.8213,60.8299,60.8127,60.8213,8308.0
2017-02-13 12:50:00,70.8,70.81,70.79,70.8,7146.0,60.8213,60.8299,60.8127,60.8213,7146.0
2017-02-13 12:55:00,70.79,70.8,70.74,70.77,13315.0,60.8127,60.8213,60.7697,60.7955,13315.0
2017-02-13 13:00:00,70.78,70.8,70.76,70.79,9913.0,60.8041,60.8213,60.7869,60.8127,9913.0
2017-02-13 13:05:00,70.8,70.8,70.77,70.77,7953.0,60.8213,60.8213,60.7955,60.7955,7953.0
2017-02-13 13:10:00,70.78,70.82,70.78,70.81,4936.0,60.8041,60.8385,60.8041,60.8299,4936.0
2017-02-13 13:15:00,70.82,70.82,70.81,70.81,9271.0,60.8385,60.8385,60.8299,60.8299,9271.0
2017-02-13 13:20:00,70.82,70.83,70.78,70.81,17932.0,60.8385,60.847,60.8041,60.8299,17932.0
2017-02-13 13:25:00,70.8,70.83,70.78,70.82,17045.0,60.8213,60.847,60.8041,60.8385,17045.0
2017-02-13 13:30:00,70.82,70.86,70.81,70.83,9419.0,60.8385,60.8728,60.8299,60.847,9419.0
2017-02-13 13:35:00,70.82,70.85,70.82,70.84,3940.0,60.8385,60.8642,60.8385,60.8556,3940.0
2017-02-13 13:40:00,70.84,70.84,70.81,70.82,9844.0,60.8556,60.8556,60.8299,60.8385,9844.0
2017-02-13 13:45:00,70.83,70.83,70.8,70.8,10510.0,60.847,60.847,60.8213,60.8213,10510.0
2017-02-13 13:50:00,70.81,70.82,70.8,70.81,9432.0,60.8299,60.8385,60.8213,60.8299,9432.0
2017-02-13 13:55:00,70.81,70.82,70.79,70.81,11777.0,60.8299,60.8385,60.8127,60.8299,11777.0
2017-02-13 14:00:00,70.81,70.81,70.79,70.8,6975.0,60.8299,60.8299,60.8127,60.8213,6975.0
2017-02-13 14:05:00,70.81,70.81,70.77,70.77,11101.0,60.8299,60.8299,60.7955,60.7955,11101.0
2017-02-13 14:10:00,70.78,70.8,70.78,70.79,10156.0,60.8041,60.8213,60.8041,60.8127,10156.0
2017-02-13 14:15:00,70.8,70.8,70.79,70.79,3210.0,60.8213,60.8213,60.8127,60.8127,3210.0
2017-02-13 14:20:00,70.79,70.8,70.79,70.8,12599.0,60.8127,60.8213,60.8127,60.8213,12599.0
2017-02-13 14:25:00,70.8,70.89,70.8,70.83,31482.0,60.8213,60.8986,60.8213,60.847,31482.0
2017-02-13 14:30:00,70.84,70.85,70.82,70.82,9149.0,60.8556,60.8642,60.8385,60.8385,9149.0
2017-02-13 14:35:00,70.82,70.83,70.79,70.83,11660.0,60.8385,60.847,60.8127,60.847,11660.0
2017-02-13 14:40:00,70.82,70.83,70.79,70.82,8160.0,60.8385,60.847,60.8127,60.8385,8160.0
2017-02-13 14:45:00,70.82,70.83,70.79,70.8,9454.0,60.8385,60.847,60.8127,60.8213,9454.0
2017-02-13 14:50:00,70.79,70.81,70.78,70.79,7404.0,60.8127,60.8299,60.8041,60.8127,7404.0
2017-02-13 14:55:00,70.79,70.79,70.75,70.76,9176.0,60.8127,60.8127,60.7783,60.7869,9176.0
2017-02-13 15:00:00,70.76,70.76,70.73,70.73,9494.0,60.7869,60.7869,60.7611,60.7611,9494.0
2017-02-13 15:05:00,70.74,70.77,70.73,70.77,9263.0,60.7697,60.7955,60.7611,60.7955,9263.0
2017-02-13 15:10:00,70.76,70.79,70.76,70.79,11949.0,60.7869,60.8127,60.7869,60.8127,11949.0
2017-02-13 15:15:00,70.79,70.81,70.76,70.78,18938.0,60.8127,60.8299,60.7869,60.8041,18938.0
2017-02-13 15:20:00,70.78,70.79,70.77,70.77,7193.0,60.8041,60.8127,60.7955,60.7955,7193.0
2017-02-13 15:25:00,70.78,70.79,70.75,70.79,18455.0,60.8041,60.8127,60.7783,60.8127,18455.0
2017-02-13 15:30:00,70.79,70.8,70.73,70.73,17111.0,60.8127,60.8213,60.7611,60.7611,17111.0
2017-02-13 15:35:00,70.73,70.81,70.73,70.8,25653.0,60.7611,60.8299,60.7611,60.8213,25653.0
2017-02-13 15:40:00,70.81,70.81,70.79,70.8,20835.0,60.8299,60.8299,60.8127,60.8213,20835.0
2017-02-13 15:45:00,70.8,70.84,70.79,70.8,42344.0,60.8213,60.8556,60.8127,60.8213,42344.0
2017-02-13 15:50:00,70.81,70.84,70.81,70.82,31180.0,60.8299,60.8556,60.8299,60.8385,31180.0
2017-02-13 15:55:00,70.82,70.84,70.81,70.84,94383.0,60.8385,60.8556,60.8299,60.8556,94383.0
2017-02-14 09:30:00,70.79,71.0,70.75,71.0,26981.0,60.8127,60.9931,60.7783,60.9931,26981.0
2017-02-14 09:35:00,70.99,70.99,70.81,70.93,10994.0,60.9845,60.9845,60.8299,60.9329,10994.0
2017-02-14 09:40:00,70.92,70.95,70.86,70.86,12409.0,60.9244,60.9501,60.8728,60.8728,12409.0
2017-02-14 09:45:00,70.86,70.89,70.84,70.84,6750.0,60.8728,60.8986,60.8556,60.8556,6750.0
2017-02-14 09:50:00,70.86,70.88,70.76,70.77,16268.0,60.8728,60.89,60.7869,60.7955,16268.0
2017-02-14 09:55:00,70.77,70.77,70.72,70.76,10486.0,60.7955,60.7955,60.7525,60.7869,10486.0
2017-02-14 10:00:00,70.77,70.79,70.74,70.76,15358.0,60.7955,60.8127,60.7697,60.7869,15358.0
2017-02-14 10:05:00,70.77,70.88,70.77,70.87,16286.0,60.7955,60.89,60.7955,60.8814,16286.0
2017-02-14 10:10:00,70.86,70.92,70.86,70.92,7088.0,60.8728,60.9244,60.8728,60.9244,7088.0
2017-02-14 10:15:00,70.92,70.94,70.91,70.92,11223.0,60.9244,60.9415,60.9158,60.9244,11223.0
2017-02-14 10:20:00,70.91,70.94,70.9,70.94,14150.0,60.9158,60.9415,60.9072,60.9415,14150.0
2017-02-14 10:25:00,70.94,70.96,70.91,70.92,19197.0,60.9415,60.9587,60.9158,60.9244,19197.0
2017-02-14 10:30:00,70.92,70.95,70.92,70.94,18898.0,60.9244,60.9501,60.9244,60.9415,18898.0
2017-02-14 10:35:00,70.94,70.96,70.92,70.95,28568.0,60.9415,60.9587,60.9244,60.9501,28568.0
2017-02-14 10:40:00,70.95,70.97,70.94,70.95,9136.0,60.9501,60.9673,60.9415,60.9501,9136.0
2017-02-14 10:45:00,70.95,70.95,70.87,70.88,12803.0,60.9501,60.9501,60.8814,60.89,12803.0
2017-02-14 10:50:00,70.88,70.93,70.88,70.92,9130.0,60.89,60.9329,60.89,60.9244,9130.0
2017-02-14 10:55:00,70.93,70.93,70.89,70.89,7331.0,60.9329,60.9329,60.8986,60.8986,7331.0
2017-02-14 11:00:00,70.89,70.9,70.87,70.9,7521.0,60.8986,60.9072,60.8814,60.9072,7521.0
2017-02-14 11:05:00,70.89,70.9,70.83,70.87,11268.0,60.8986,60.9072,60.847,60.8814,11268.0
2017-02-14 11:10:00,70.87,70.93,70.86,70.93,8071.0,60.8814,60.9329,60.8728,60.9329,8071.0
2017-02-14 11:15:00,70.93,70.95,70.93,70.95,8875.0,60.9329,60.9501,60.9329,60.9501,8875.0
2017-02-14 11:20:00,70.96,70.99,70.95,70.98,9608.0,60.9587,60.9845,60.9501,60.9759,9608.0
2017-02-14 11:25:00,70.98,71.05,70.97,71.03,15435.0,60.9759,61.036,60.9673,61.0189,15435.0
2017-02-14 11:30:00,71.04,71.04,70.93,70.93,11100.0,61.0274,61.0274,60.9329,60.9329,11100.0
2017-02-14 11:35:00,70.94,70.99,70.9,70.9,12436.0,60.9415,60.9845,60.9072,60.9072,12436.0
2017-02-14 11:40:00,70.89,70.89,70.81,70.81,7514.0,60.8986,60.8986,60.8299,60.8299,7514.0
2017-02-14 11:45:00,70.82,70.86,70.81,70.82,5750.0,60.8385,60.8728,60.8299,60.8385,5750.0
2017-02-14 11:50:00,70.82,70.83,70.81,70.83,4838.0,60.8385,60.847,60.8299,60.847,4838.0
2017-02-14 11:55:00,70.83,70.84,70.81,70.82,4722.0,60.847,60.8556,60.8299,60.8385,4722.0
2017-02-14 12:00:00,70.83,70.86,70.81,70.82,5614.0,60.847,60.8728,60.8299,60.8385,5614.0
2017-02-14 12:05:00,70.83,70.84,70.79,70.8,8309.0,60.847,60.8556,60.8127,60.8213,8309.0
2017-02-14 12:10:00,70.8,70.83,70.78,70.83,4880.0,60.8213,60.847,60.8041,60.847,4880.0
2017-02-14 12:15:00,70.82,70.83,70.79,70.8,6682.0,60.8385,60.847,60.8127,60.8213,6682.0
2017-02-14 12:20:00,70.8,70.82,70.79,70.8,4681.0,60.8213,60.8385,60.8127,60.8213,4681.0
2017-02-14 12:25:00,70.8,70.81,70.78,70.78,5263.0,60.8213,60.8299,60.8041,60.8041,5263.0
2017-02-14 12:30:00,70.79,70.8,70.76,70.79,9560.0,60.8127,60.8213,60.7869,60.8127,9560.0
2017-02-14 12:35:00,70.79,70.8,70.77,70.79,4700.0,60.8127,60.8213,60.7955,60.8127,4700.0
2017-02-14 12:40:00,70.78,70.79,70.78,70.79,1542.0,60.8041,60.8127,60.8041,60.8127,1542.0
2017-02-14 12:45:00,70.78,70.79,70.74,70.75,5576.0,60.8041,60.8127,60.7697,60.7783,5576.0
2017-02-14 12:50:00,70.76,70.81,70.75,70.8,5888.0,60.7869,60.8299,60.7783,60.8213,5888.0
2017-02-14 12:55:00,70.79,70.82,70.79,70.82,4700.0,60.8127,60.8385,60.8127,60.8385,4700.0
2017-02-14 13:00:00,70.82,70.83,70.8,70.83,6380.0,60.8385,60.847,60.8213,60.847,6380.0
2017-02-14 13:05:00,70.83,70.88,70.83,70.87,11353.0,60.847,60.89,60.847,60.8814,11353.0
2017-02-14 13:10:00,70.86,70.88,70.86,70.87,4205.0,60.8728,60.89,60.8728,60.8814,4205.0
2017-02-14 13:15:00,70.87,70.88,70.82,70.82,7314.0,60.8814,60.89,60.8385,60.8385,7314.0
2017-02-14 13:20:00,70.82,70.83,70.81,70.81,12121.0,60.8385,60.847,60.8299,60.8299,12121.0
2017-02-14 13:25:00,70.82,70.83,70.81,70.83,4479.0,60.8385,60.847,60.8299,60.847,4479.0
2017-02-14 13:30:00,70.83,70.84,70.81,70.81,5746.0,60.847,60.8556,60.8299,60.8299,5746.0
2017-02-14 13:35:00,70.81,70.82,70.78,70.79,13097.0,60.8299,60.8385,60.8041,60.8127,13097.0
2017-02-14 13:40:00,70.79,70.8,70.75,70.8,14004.0,60.8127,60.8213,60.7783,60.8213,14004.0
2017-02-14 13:45:00,70.79,70.82,70.78,70.82,6973.0,60.8127,60.8385,60.8041,60.8385,6973.0
2017-02-14 13:50:00,70.82,70.82,70.8,70.81,11127.0,60.8385,60.8385,60.8213,60.8299,11127.0
2017-02-14 13:55:00,70.81,70.87,70.81,70.87,10733.0,60.8299,60.8814,60.8299,60.8814,10733.0
2017-02-14 14:00:00,70.87,70.91,70.85,70.91,7024.0,60.8814,60.9158,60.8642,60.9158,7024.0
2017-02-14 14:05:00,70.91,70.96,70.9,70.92,7700.0,60.9158,60.9587,60.9072,60.9244,7700.0
2017-02-14 14:10:00,70.92,70.93,70.91,70.92,3710.0,60.9244,60.9329,60.9158,60.9244,3710.0
2017-02-14 14:15:00,70.91,70.95,70.91,70.92,12511.0,60.9158,60.9501,60.9158,60.9244,12511.0
2017-02-14 14:20:00,70.92,70.95,70.91,70.93,7525.0,60.9244,60.9501,60.9158,60.9329,7525.0
2017-02-14 14:25:00,70.93,70.93,70.87,70.87,6949.0,60.9329,60.9329,60.8814,60.8814,6949.0
2017-02-14 14:30:00,70.88,70.88,70.83,70.83,7138.0,60.89,60.89,60.847,60.847,7138.0
2017-02-14 14:35:00,70.84,70.86,70.83,70.86,7990.0,60.8556,60.8728,60.847,60.8728,7990.0
2017-02-14 14:40:00,70.86,70.86,70.84,70.86,9187.0,60.8728,60.8728,60.8556,60.8728,9187.0
2017-02-14 14:45:00,70.85,70.88,70.85,70.87,13202.0,60.8642,60.89,60.8642,60.8814,13202.0
2017-02-14 14:50:00,70.88,70.91,70.85,70.85,19308.0,60.89,60.9158,60.8642,60.8642,19308.0
2017-02-14 14:55:00,70.85,70.88,70.83,70.86,11636.0,60.8642,60.89,60.847,60.8728,11636.0
2017-02-14 15:00:00,70.85,70.88,70.85,70.85,8909.0,60.8642,60.89,60.8642,60.8642,8909.0
2017-02-14 15:05:00,70.85,70.85,70.82,70.82,8178.0,60.8642,60.8642,60.8385,60.8385,8178.0
2017-02-14 15:10:00,70.82,70.85,70.8,70.85,11373.0,60.8385,60.8642,60.8213,60.8642,11373.0
2017-02-14 15:15:00,70.84,70.86,70.83,70.85,10231.0,60.8556,60.8728,60.847,60.8642,10231.0
2017-02-14 15:20:00,70.84,70.85,70.79,70.84,21253.0,60.8556,60.8642,60.8127,60.8556,21253.0
2017-02-14 15:25:00,70.84,70.84,70.77,70.78,19608.0,60.8556,60.8556,60.7955,60.8041,19608.0
2017-02-14 15:30:00,70.78,70.8,70.76,70.77,22361.0,60.8041,60.8213,60.7869,60.7955,22361.0
2017-02-14 15:35:00,70.77,70.82,70.76,70.82,11838.0,60.7955,60.8385,60.7869,60.8385,11838.0
2017-02-14 15:40:00,70.82,70.86,70.8,70.81,24956.0,60.8385,60.8728,60.8213,60.8299,24956.0
2017-02-14 15:45:00,70.81,70.83,70.79,70.82,38403.0,60.8299,60.847,60.8127,60.8385,38403.0
2017-02-14 15:50:00,70.82,70.84,70.8,70.84,46565.0,60.8385,60.8556,60.8213,60.8556,46565.0
2017-02-14 15:55:00,70.83,70.86,70.82,70.86,80264.0,60.847,60.8728,60.8385,60.8728,80264.0
2017-02-15 09:30:00,70.64,70.89,70.5,70.79,31455.0,60.6838,60.8986,60.5636,60.8127,31455.0
2017-02-15 09:35:00,70.85,70.85,70.63,70.68,19049.0,60.8642,60.8642,60.6752,60.7182,19049.0
2017-02-15 09:40:00,70.68,70.69,70.64,70.65,9029.0,60.7182,60.7268,60.6838,60.6924,9029.0
2017-02-15 09:45:00,70.66,70.69,70.62,70.69,9372.0,60.701,60.7268,60.6666,60.7268,9372.0
2017-02-15 09:50:00,70.69,70.83,70.69,70.8,20923.0,60.7268,60.847,60.7268,60.8213,20923.0
2017-02-15 09:55:00,70.8,70.89,70.78,70.89,7484.0,60.8213,60.8986,60.8041,60.8986,7484.0
2017-02-15 10:00:00,70.88,70.88,70.82,70.85,10950.0,60.89,60.89,60.8385,60.8642,10950.0
2017-02-15 10:05:00,70.87,70.88,70.82,70.82,13951.0,60.8814,60.89,60.8385,60.8385,13951.0
2017-02-15 10:10:00,70.82,70.86,70.8,70.8,14172.0,60.8385,60.8728,60.8213,60.8213,14172.0
2017-02-15 10:15:00,70.81,70.84,70.78,70.83,13850.0,60.8299,60.8556,60.8041,60.847,13850.0
2017-02-15 10:20:00,70.83,70.84,70.8,70.8,8646.0,60.847,60.8556,60.8213,60.8213,8646.0
2017-02-15 10:25:00,70.81,70.88,70.79,70.88,7178.0,60.8299,60.89,60.8127,60.89,7178.0
2017-02-15 10:30:00,70.88,70.95,70.88,70.93,8250.0,60.89,60.9501,60.89,60.9329,8250.0
2017-02-15 10:35:00,70.94,71.0,70.91,70.99,19139.0,60.9415,60.9931,60.9158,60.9845,19139.0
2017-02-15 10:40:00,70.99,71.02,70.92,70.98,18451.0,60.9845,61.0103,60.9244,60.9759,18451.0
2017-02-15 10:45:00,70.98,71.05,70.97,71.02,9008.0,60.9759,61.036,60.9673,61.0103,9008.0
2017-02-15 10:50:00,71.02,71.04,70.99,71.02,8535.0,61.0103,61.0274,60.9845,61.0103,8535.0
2017-02-15 10:55:00,71.01,71.01,70.97,71.0,8750.0,61.0017,61.0017,60.9673,60.9931,8750.0
2017-02-15 11:00:00,70.99,71.04,70.99,71.02,27376.0,60.9845,61.0274,60.9845,61.0103,27376.0
2017-02-15 11:05:00,71.03,71.06,71.01,71.05,18673.0,61.0189,61.0446,61.0017,61.036,18673.0
2017-02-15 11:10:00,71.05,71.1,71.05,71.07,9186.0,61.036,61.079,61.036,61.0532,9186.0
2017-02-15 11:15:00,71.08,71.17,71.08,71.15,17262.0,61.0618,61.1391,61.0618,61.1219,17262.0
2017-02-15 11:20:00,71.15,71.17,71.14,71.15,7049.0,61.1219,61.1391,61.1134,61.1219,7049.0
2017-02-15 11:25:00,71.15,71.19,71.13,71.17,9469.0,61.1219,61.1563,61.1048,61.1391,9469.0
2017-02-15 11:30:00,71.19,71.2,71.15,71.16,10581.0,61.1563,61.1649,61.1219,61.1305,10581.0
2017-02-15 11:35:00,71.15,71.16,71.1,71.14,10760.0,61.1219,61.1305,61.079,61.1134,10760.0
2017-02-15 11:40:00,71.14,71.14,71.05,71.06,13605.0,61.1134,61.1134,61.036,61.0446,13605.0
2017-02-15 11:45:00,71.07,71.09,71.06,71.09,6300.0,61.0532,61.0704,61.0446,61.0704,6300.0
2017-02-15 11:50:00,71.11,71.14,70.99,70.99,22746.0,61.0876,61.1134,60.9845,60.9845,22746.0
2017-02-15 11:55:00,70.99,71.08,70.98,71.08,12932.0,60.9845,61.0618,60.9759,61.0618,12932.0
2017-02-15 12:00:00,71.08,71.1,71.05,71.08,20474.0,61.0618,61.079,61.036,61.0618,20474.0
2017-02-15 12:05:00,71.08,71.12,71.06,71.12,5980.0,61.0618,61.0962,61.0446,61.0962,5980.0
2017-02-15 12:10:00,71.11,71.17,71.11,71.17,8193.0,61.0876,61.1391,61.0876,61.1391,8193.0
2017-02-15 12:15:00,71.17,71.18,71.1,71.14,5824.0,61.1391,61.1477,61.079,61.1134,5824.0
2017-02-15 12:20:00,71.14,71.14,71.1,71.12,15940.0,61.1134,61.1134,61.079,61.0962,15940.0
2017-02-15 12:25:00,71.12,71.15,71.08,71.12,10648.0,61.0962,61.1219,61.0618,61.0962,10648.0
2017-02-15 12:30:00,71.12,71.12,71.07,71.07,6512.0,61.0962,61.0962,61.0532,61.0532,6512.0
2017-02-15 12:35:00,71.07,71.1,71.07,71.09,7688.0,61.0532,61.079,61.0532,61.0704,7688.0
2017-02-15 12:40:00,71.09,71.11,71.07,71.11,7389.0,61.0704,61.0876,61.0532,61.0876,7389.0
2017-02-15 12:45:00,71.11,71.11,71.08,71.09,6783.0,61.0876,61.0876,61.0618,61.0704,6783.0
2017-02-15 12:50:00,71.09,71.11,71.06,71.1,12428.0,61.0704,61.0876,61.0446,61.079,12428.0
2017-02-15 12:55:00,71.1,71.11,71.06,71.07,12411.0,61.079,61.0876,61.0446,61.0532,12411.0
2017-02-15 13:00:00,71.08,71.12,71.07,71.12,5832.0,61.0618,61.0962,61.0532,61.0962,5832.0
2017-02-15 13:05:00,71.12,71.13,71.11,71.11,11722.0,61.0962,61.1048,61.0876,61.0876,11722.0
2017-02-15 13:10:00,71.11,71.14,71.07,71.07,8395.0,61.0876,61.1134,61.0532,61.0532,8395.0
2017-02-15 13:15:00,71.07,71.11,71.06,71.09,6682.0,61.0532,61.0876,61.0446,61.0704,6682.0
2017-02-15 13:20:00,71.08,71.13,71.08,71.13,8473.0,61.0618,61.1048,61.0618,61.1048,8473.0
2017-02-15 13:25:00,71.13,71.15,71.12,71.14,7495.0,61.1048,61.1219,61.0962,61.1134,7495.0
2017-02-15 13:30:00,71.14,71.15,71.11,71.13,5981.0,61.1134,61.1219,61.0876,61.1048,5981.0
2017-02-15 13:35:00,71.13,71.15,71.12,71.12,7963.0,61.1048,61.1219,61.0962,61.0962,7963.0
2017-02-15 13:40:00,71.13,71.15,71.12,71.14,4717.0,61.1048,61.1219,61.0962,61.1134,4717.0
2017-02-15 13:45:00,71.14,71.19,71.14,71.18,6317.0,61.1134,61.1563,61.1134,61.1477,6317.0
2017-02-15 13:50:00,71.18,71.28,71.17,71.26,17062.0,61.1477,61.2336,61.1391,61.2164,17062.0
2017-02-15 13:55:00,71.27,71.3,71.25,71.26,20619.0,61.225,61.2508,61.2078,61.2164,20619.0
2017-02-15 14:00:00,71.25,71.29,71.21,71.29,29395.0,61.2078,61.2422,61.1735,61.2422,29395.0
2017-02-15 14:05:00,71.28,71.29,71.26,71.27,6262.0,61.2336,61.2422,61.2164,61.225,6262.0
2017-02-15 14:10:00,71.27,71.29,71.22,71.27,16102.0,61.225,61.2422,61.1821,61.225,16102.0
2017-02-15 14:15:00,71.27,71.29,71.23,71.26,12146.0,61.225,61.2422,61.1907,61.2164,12146.0
2017-02-15 14:20:00,71.25,71.27,71.22,71.27,8838.0,61.2078,61.225,61.1821,61.225,8838.0
2017-02-15 14:25:00,71.27,71.27,71.23,71.25,7618.0,61.225,61.225,61.1907,61.2078,7618.0
2017-02-15 14:30:00,71.26,71.28,71.21,71.22,13792.0,61.2164,61.2336,61.1735,61.1821,13792.0
2017-02-15 14:35:00,71.22,71.25,71.2,71.23,13483.0,61.1821,61.2078,61.1649,61.1907,13483.0
2017-02-15 14:40:00,71.22,71.27,71.22,71.24,10949.0,61.1821,61.225,61.1821,61.1993,10949.0
2017-02-15 14:45:00,71.23,71.27,71.22,71.25,10491.0,61.1907,61.225,61.1821,61.2078,10491.0
2017-02-15 14:50:00,71.25,71.27,71.24,71.26,7659.0,61.2078,61.225,61.1993,61.2164,7659.0
2017-02-15 14:55:00,71.27,71.3,71.26,71.3,8423.0,61.225,61.2508,61.2164,61.2508,8423.0
2017-02-15 15:00:00,71.3,71.31,71.28,71.29,11146.0,61.2508,61.2594,61.2336,61.2422,11146.0
2017-02-15 15:05:00,71.28,71.3,71.25,71.3,13105.0,61.2336,61.2508,61.2078,61.2508,13105.0
2017-02-15 15:10:00,71.3,71.41,71.3,71.41,17093.0,61.2508,61.3453,61.2508,61.3453,17093.0
2017-02-15 15:15:00,71.4,71.44,71.39,71.42,19996.0,61.3367,61.3711,61.3281,61.3539,19996.0
2017-02-15 15:20:00,71.41,71.43,71.4,71.4,17175.0,61.3453,61.3625,61.3367,61.3367,17175.0
2017-02-15 15:25:00,71.4,71.43,71.37,71.39,16031.0,61.3367,61.3625,61.3109,61.3281,16031.0
2017-02-15 15:30:00,71.4,71.41,71.36,71.37,21809.0,61.3367,61.3453,61.3023,61.3109,21809.0
2017-02-15 15:35:00,71.37,71.42,71.36,71.39,29756.0,61.3109,61.3539,61.3023,61.3281,29756.0
2017-02-15 15:40:00,71.38,71.38,71.31,71.31,34391.0,61.3195,61.3195,61.2594,61.2594,34391.0
2017-02-15 15:45:00,71.31,71.33,71.18,71.26,64659.0,61.2594,61.2766,61.1477,61.2164,64659.0
2017-02-15 15:50:00,71.26,71.31,71.25,71.31,43613.0,61.2164,61.2594,61.2078,61.2594,43613.0
2017-02-15 15:55:00,71.3,71.36,71.3,71.35,89496.0,61.2508,61.3023,61.2508,61.2938,89496.0
2017-02-16 09:30:00,69.64,70.73,69.55,69.86,81132.0,59.8248,60.7611,59.7475,60.0138,81132.0
2017-02-16 09:35:00,69.86,70.23,69.82,69.85,72966.0,60.0138,60.3316,59.9794,60.0052,72966.0
2017-02-16 09:40:00,69.86,70.1,69.75,70.0,105175.0,60.0138,60.2199,59.9193,60.134,105175.0
2017-02-16 09:45:00,70.0,70.39,69.96,70.39,69017.0,60.134,60.4691,60.0997,60.4691,69017.0
2017-02-16 09:50:00,70.38,70.38,70.02,70.12,42490.0,60.4605,60.4605,60.1512,60.2371,42490.0
2017-02-16 09:55:00,70.13,70.27,70.04,70.17,42347.0,60.2457,60.366,60.1684,60.2801,42347.0
2017-02-16 10:00:00,70.2,70.43,70.11,70.43,39416.0,60.3058,60.5034,60.2285,60.5034,39416.0
2017-02-16 10:05:00,70.43,70.53,70.37,70.5,39530.0,60.5034,60.5893,60.4519,60.5636,39530.0
2017-02-16 10:10:00,70.51,70.61,70.42,70.61,50973.0,60.5721,60.6581,60.4948,60.6581,50973.0
2017-02-16 10:15:00,70.61,70.7,70.57,70.6,31377.0,60.6581,60.7354,60.6237,60.6495,31377.0
2017-02-16 10:20:00,70.59,70.64,70.56,70.59,26186.0,60.6409,60.6838,60.6151,60.6409,26186.0
2017-02-16 10:25:00,70.58,70.8,70.56,70.77,46202.0,60.6323,60.8213,60.6151,60.7955,46202.0
2017-02-16 10:30:00,70.78,70.93,70.61,70.93,74248.0,60.8041,60.9329,60.6581,60.9329,74248.0
2017-02-16 10:35:00,70.89,71.09,70.83,70.87,45509.0,60.8986,61.0704,60.847,60.8814,45509.0
2017-02-16 10:40:00,70.87,70.91,70.65,70.67,26271.0,60.8814,60.9158,60.6924,60.7096,26271.0
2017-02-16 10:45:00,70.65,70.72,70.63,70.63,25822.0,60.6924,60.7525,60.6752,60.6752,25822.0
2017-02-16 10:50:00,70.65,70.67,70.41,70.47,42471.0,60.6924,60.7096,60.4862,60.5378,42471.0
2017-02-16 10:55:00,70.45,70.48,70.41,70.47,11175.0,60.5206,60.5464,60.4862,60.5378,11175.0
2017-02-16 11:00:00,70.47,70.48,70.37,70.46,21849.0,60.5378,60.5464,60.4519,60.5292,21849.0
2017-02-16 11:05:00,70.47,70.48,70.26,70.34,22994.0,60.5378,60.5464,60.3574,60.4261,22994.0
2017-02-16 11:10:00,70.33,70.45,70.29,70.42,35205.0,60.4175,60.5206,60.3832,60.4948,35205.0
2017-02-16 11:15:00,70.44,70.56,70.43,70.53,13113.0,60.512,60.6151,60.5034,60.5893,13113.0
2017-02-16 11:20:00,70.53,70.75,70.53,70.73,22202.0,60.5893,60.7783,60.5893,60.7611,22202.0
2017-02-16 11:25:00,70.71,70.72,70.65,70.72,8128.0,60.744,60.7525,60.6924,60.7525,8128.0
2017-02-16 11:30:00,70.72,70.74,70.61,70.62,11564.0,60.7525,60.7697,60.6581,60.6666,11564.0
2017-02-16 11:35:00,70.63,70.65,70.53,70.56,12531.0,60.6752,60.6924,60.5893,60.6151,12531.0
2017-02-16 11:40:00,70.57,70.6,70.53,70.55,7878.0,60.6237,60.6495,60.5893,60.6065,7878.0
2017-02-16 11:45:00,70.55,70.55,70.49,70.55,8082.0,60.6065,60.6065,60.555,60.6065,8082.0
2017-02-16 11:50:00,70.55,70.58,70.54,70.58,5016.0,60.6065,60.6323,60.5979,60.6323,5016.0
2017-02-16 11:55:00,70.58,70.68,70.58,70.67,14980.0,60.6323,60.7182,60.6323,60.7096,14980.0
2017-02-16 12:00:00,70.69,70.72,70.6,70.61,12132.0,60.7268,60.7525,60.6495,60.6581,12132.0
2017-02-16 12:05:00,70.62,70.62,70.59,70.59,8869.0,60.6666,60.6666,60.6409,60.6409,8869.0
2017-02-16 12:10:00,70.59,70.63,70.56,70.63,12851.0,60.6409,60.6752,60.6151,60.6752,12851.0
2017-02-16 12:15:00,70.65,70.69,70.62,70.66,9143.0,60.6924,60.7268,60.6666,60.701,9143.0
2017-02-16 12:20:00,70.69,70.69,70.63,70.64,6301.0,60.7268,60.7268,60.6752,60.6838,6301.0
2017-02-16 12:25:00,70.65,70.7,70.63,70.7,27963.0,60.6924,60.7354,60.6752,60.7354,27963.0
2017-02-16 12:30:00,70.7,70.72,70.69,70.7,8554.0,60.7354,60.7525,60.7268,60.7354,8554.0
2017-02-16 12:35:00,70.69,70.82,70.67,70.82,20705.0,60.7268,60.8385,60.7096,60.8385,20705.0
2017-02-16 12:40:00,70.81,70.84,70.78,70.84,8371.0,60.8299,60.8556,60.8041,60.8556,8371.0
2017-02-16 12:45:00,70.86,70.97,70.83,70.92,22332.0,60.8728,60.9673,60.847,60.9244,22332.0
2017-02-16 12:50:00,70.93,70.94,70.88,70.9,12501.0,60.9329,60.9415,60.89,60.9072,12501.0
2017-02-16 12:55:00,70.92,70.93,70.86,70.87,8025.0,60.9244,60.9329,60.8728,60.8814,8025.0
2017-02-16 13:00:00,70.86,70.87,70.77,70.77,19129.0,60.8728,60.8814,60.7955,60.7955,19129.0
2017-02-16 13:05:00,70.78,70.86,70.77,70.82,9780.0,60.8041,60.8728,60.7955,60.8385,9780.0
2017-02-16 13:10:00,70.83,70.87,70.82,70.82,9549.0,60.847,60.8814,60.8385,60.8385,9549.0
2017-02-16 13:15:00,70.84,70.84,70.8,70.83,5824.0,60.8556,60.8556,60.8213,60.847,5824.0
2017-02-16 13:20:00,70.83,70.87,70.81,70.84,9779.0,60.847,60.8814,60.8299,60.8556,9779.0
2017-02-16 13:25:00,70.84,70.92,70.83,70.89,15303.0,60.8556,60.9244,60.847,60.8986,15303.0
2017-02-16 13:30:00,70.89,70.93,70.86,70.93,10987.0,60.8986,60.9329,60.8728,60.9329,10987.0
2017-02-16 13:35:00,70.95,70.97,70.85,70.89,13316.0,60.9501,60.9673,60.8642,60.8986,13316.0
2017-02-16 13:40:00,70.9,70.92,70.88,70.89,22222.0,60.9072,60.9244,60.89,60.8986,22222.0
2017-02-16 13:45:00,70.89,70.91,70.83,70.91,13588.0,60.8986,60.9158,60.847,60.9158,13588.0
2017-02-16 13:50:00,70.91,70.91,70.8,70.87,13087.0,60.9158,60.9158,60.8213,60.8814,13087.0
2017-02-16 13:55:00,70.88,70.89,70.82,70.84,9118.0,60.89,60.8986,60.8385,60.8556,9118.0
2017-02-16 14:00:00,70.85,70.91,70.85,70.89,10937.0,60.8642,60.9158,60.8642,60.8986,10937.0
2017-02-16 14:05:00,70.9,70.95,70.87,70.9,10065.0,60.9072,60.9501,60.8814,60.9072,10065.0
2017-02-16 14:10:00,70.9,70.91,70.84,70.91,10674.0,60.9072,60.9158,60.8556,60.9158,10674.0
2017-02-16 14:15:00,70.92,70.94,70.89,70.89,6557.0,60.9244,60.9415,60.8986,60.8986,6557.0
2017-02-16 14:20:00,70.9,70.91,70.88,70.91,7192.0,60.9072,60.9158,60.89,60.9158,7192.0
2017-02-16 14:25:00,70.9,70.91,70.89,70.91,6076.0,60.9072,60.9158,60.8986,60.9158,6076.0
2017-02-16 14:30:00,70.9,70.91,70.82,70.84,18546.0,60.9072,60.9158,60.8385,60.8556,18546.0
2017-02-16 14:35:00,70.83,70.86,70.81,70.84,9105.0,60.847,60.8728,60.8299,60.8556,9105.0
2017-02-16 14:40:00,70.85,70.9,70.85,70.88,8971.0,60.8642,60.9072,60.8642,60.89,8971.0
2017-02-16 14:45:00,70.88,70.93,70.86,70.93,7042.0,60.89,60.9329,60.8728,60.9329,7042.0
2017-02-16 14:50:00,70.9,70.92,70.86,70.9,13482.0,60.9072,60.9244,60.8728,60.9072,13482.0
2017-02-16 14:55:00,70.89,70.91,70.86,70.87,11784.0,60.8986,60.9158,60.8728,60.8814,11784.0
2017-02-16 15:00:00,70.88,70.92,70.86,70.9,10846.0,60.89,60.9244,60.8728,60.9072,10846.0
2017-02-16 15:05:00,70.9,70.93,70.86,70.92,16759.0,60.9072,60.9329,60.8728,60.9244,16759.0
2017-02-16 15:10:00,70.92,70.98,70.91,70.96,16568.0,60.9244,60.9759,60.9158,60.9587,16568.0
2017-02-16 15:15:00,70.95,70.99,70.94,70.96,22291.0,60.9501,60.9845,60.9415,60.9587,22291.0
2017-02-16 15:20:00,70.96,71.03,70.93,71.02,16702.0,60.9587,61.0189,60.9329,61.0103,16702.0
2017-02-16 15:25:00,71.02,71.05,71.01,71.01,16165.0,61.0103,61.036,61.0017,61.0017,16165.0
2017-02-16 15:30:00,71.02,71.07,71.01,71.03,21560.0,61.0103,61.0532,61.0017,61.0189,21560.0
2017-02-16 15:35:00,71.03,71.08,71.03,71.07,24074.0,61.0189,61.0618,61.0189,61.0532,24074.0
2017-02-16 15:40:00,71.08,71.12,71.06,71.12,18996.0,61.0618,61.0962,61.0446,61.0962,18996.0
2017-02-16 15:45:00,71.11,71.12,71.08,71.11,32626.0,61.0876,61.0962,61.0618,61.0876,32626.0
2017-02-16 15:50:00,71.11,71.14,71.1,71.14,54519.0,61.0876,61.1134,61.079,61.1134,54519.0
2017-02-16 15:55:00,71.14,71.23,71.13,71.18,123911.0,61.1134,61.1907,61.1048,61.1477,123911.0
2017-02-17 09:30:00,71.16,71.35,71.15,71.28,121330.0,61.1305,61.2938,61.1219,61.2336,121330.0
2017-02-17 09:35:00,71.29,71.4,71.21,71.35,19385.0,61.2422,61.3367,61.1735,61.2938,19385.0
2017-02-17 09:40:00,71.35,71.68,71.35,71.67,20712.0,61.2938,61.5772,61.2938,61.5687,20712.0
2017-02-17 09:45:00,71.67,71.95,71.56,71.91,35604.0,61.5687,61.8092,61.4742,61.7748,35604.0
2017-02-17 09:50:00,71.91,72.09,71.86,72.03,39150.0,61.7748,61.9295,61.7319,61.8779,39150.0
2017-02-17 09:55:00,72.05,72.19,72.02,72.19,21331.0,61.8951,62.0154,61.8693,62.0154,21331.0
2017-02-17 10:00:00,72.17,72.22,72.11,72.22,27068.0,61.9982,62.0411,61.9466,62.0411,27068.0
2017-02-17 10:05:00,72.22,72.28,72.15,72.27,44538.0,62.0411,62.0927,61.981,62.0841,44538.0
2017-02-17 10:10:00,72.27,72.37,72.25,72.25,36125.0,62.0841,62.17,62.0669,62.0669,36125.0
2017-02-17 10:15:00,72.25,72.27,72.16,72.17,30342.0,62.0669,62.0841,61.9896,61.9982,30342.0
2017-02-17 10:20:00,72.17,72.18,72.1,72.15,28969.0,61.9982,62.0068,61.938,61.981,28969.0
2017-02-17 10:25:00,72.15,72.17,72.03,72.15,36793.0,61.981,61.9982,61.8779,61.981,36793.0
2017-02-17 10:30:00,72.16,72.26,72.14,72.14,59743.0,61.9896,62.0755,61.9724,61.9724,59743.0
2017-02-17 10:35:00,72.13,72.13,72.03,72.09,15516.0,61.9638,61.9638,61.8779,61.9295,15516.0
2017-02-17 10:40:00,72.09,72.14,72.08,72.14,24987.0,61.9295,61.9724,61.9209,61.9724,24987.0
2017-02-17 10:45:00,72.13,72.14,72.07,72.07,22148.0,61.9638,61.9724,61.9123,61.9123,22148.0
2017-02-17 10:50:00,72.08,72.09,72.01,72.05,26508.0,61.9209,61.9295,61.8607,61.8951,26508.0
2017-02-17 10:55:00,72.05,72.09,72.0,72.0,27696.0,61.8951,61.9295,61.8521,61.8521,27696.0
2017-02-17 11:00:00,72.01,72.02,71.97,71.98,18259.0,61.8607,61.8693,61.8264,61.835,18259.0
2017-02-17 11:05:00,71.97,71.99,71.92,71.94,20393.0,61.8264,61.8436,61.7834,61.8006,20393.0
2017-02-17 11:10:00,71.94,72.01,71.94,71.98,15569.0,61.8006,61.8607,61.8006,61.835,15569.0
2017-02-17 11:15:00,71.98,71.98,71.89,71.93,14229.0,61.835,61.835,61.7576,61.792,14229.0
2017-02-17 11:20:00,71.92,71.93,71.84,71.84,10003.0,61.7834,61.792,61.7147,61.7147,10003.0
2017-02-17 11:25:00,71.85,71.88,71.77,71.78,17062.0,61.7233,61.7491,61.6546,61.6631,17062.0
2017-02-17 11:30:00,71.77,71.83,71.73,71.83,33887.0,61.6546,61.7061,61.6202,61.7061,33887.0
2017-02-17 11:35:00,71.82,71.82,71.75,71.78,18018.0,61.6975,61.6975,61.6374,61.6631,18018.0
2017-02-17 11:40:00,71.77,71.79,71.72,71.78,13842.0,61.6546,61.6717,61.6116,61.6631,13842.0
2017-02-17 11:45:00,71.78,71.78,71.73,71.75,16943.0,61.6631,61.6631,61.6202,61.6374,16943.0
2017-02-17 11:50:00,71.76,71.85,71.74,71.83,11188.0,61.646,61.7233,61.6288,61.7061,11188.0
2017-02-17 11:55:00,71.84,71.84,71.75,71.77,8520.0,61.7147,61.7147,61.6374,61.6546,8520.0
2017-02-17 12:00:00,71.76,71.77,71.62,71.67,26254.0,61.646,61.6546,61.5257,61.5687,26254.0
2017-02-17 12:05:00,71.67,71.7,71.66,71.7,7163.0,61.5687,61.5944,61.5601,61.5944,7163.0
2017-02-17 12:10:00,71.7,71.7,71.63,71.67,8823.0,61.5944,61.5944,61.5343,61.5687,8823.0
2017-02-17 12:15:00,71.67,71.7,71.66,71.67,6806.0,61.5687,61.5944,61.5601,61.5687,6806.0
2017-02-17 12:20:00,71.68,71.79,71.68,71.77,7862.0,61.5772,61.6717,61.5772,61.6546,7862.0
2017-02-17 12:25:00,71.76,71.81,71.73,71.81,11624.0,61.646,61.6889,61.6202,61.6889,11624.0
2017-02-17 12:30:00,71.81,71.84,71.79,71.84,7311.0,61.6889,61.7147,61.6717,61.7147,7311.0
2017-02-17 12:35:00,71.83,71.89,71.82,71.88,9966.0,61.7061,61.7576,61.6975,61.7491,9966.0
2017-02-17 12:40:00,71.88,71.98,71.87,71.97,8519.0,61.7491,61.835,61.7405,61.8264,8519.0
2017-02-17 12:45:00,71.97,72.01,71.95,72.0,14409.0,61.8264,61.8607,61.8092,61.8521,14409.0
2017-02-17 12:50:00,72.0,72.05,72.0,72.02,9345.0,61.8521,61.8951,61.8521,61.8693,9345.0
2017-02-17 12:55:00,72.01,72.03,71.99,72.0,12202.0,61.8607,61.8779,61.8436,61.8521,12202.0
2017-02-17 13:00:00,72.0,72.03,71.99,71.99,8919.0,61.8521,61.8779,61.8436,61.8436,8919.0
2017-02-17 13:05:00,72.01,72.03,71.99,72.0,6687.0,61.8607,61.8779,61.8436,61.8521,6687.0
2017-02-17 13:10:00,72.01,72.01,71.98,71.99,5358.0,61.8607,61.8607,61.835,61.8436,5358.0
2017-02-17 13:15:00,71.99,72.02,71.98,72.02,8510.0,61.8436,61.8693,61.835,61.8693,8510.0
2017-02-17 13:20:00,72.0,72.0,71.98,71.99,4725.0,61.8521,61.8521,61.835,61.8436,4725.0
2017-02-17 13:25:00,72.0,72.06,71.99,72.06,9330.0,61.8521,61.9037,61.8436,61.9037,9330.0
2017-02-17 13:30:00,72.06,72.13,72.05,72.13,7031.0,61.9037,61.9638,61.8951,61.9638,7031.0
2017-02-17 13:35:00,72.13,72.13,72.11,72.13,5660.0,61.9638,61.9638,61.9466,61.9638,5660.0
2017-02-17 13:40:00,72.12,72.17,72.12,72.14,17154.0,61.9552,61.9982,61.9552,61.9724,17154.0
2017-02-17 13:45:00,72.14,72.16,72.12,72.14,6830.0,61.9724,61.9896,61.9552,61.9724,6830.0
2017-02-17 13:50:00,72.14,72.14,72.12,72.12,2360.0,61.9724,61.9724,61.9552,61.9552,2360.0
2017-02-17 13:55:00,72.13,72.15,72.13,72.13,9103.0,61.9638,61.981,61.9638,61.9638,9103.0
2017-02-17 14:00:00,72.14,72.21,72.13,72.2,11544.0,61.9724,62.0325,61.9638,62.024,11544.0
2017-02-17 14:05:00,72.2,72.23,72.19,72.23,7030.0,62.024,62.0497,62.0154,62.0497,7030.0
2017-02-17 14:10:00,72.23,72.25,72.22,72.22,13395.0,62.0497,62.0669,62.0411,62.0411,13395.0
2017-02-17 14:15:00,72.22,72.27,72.22,72.25,20194.0,62.0411,62.0841,62.0411,62.0669,20194.0
2017-02-17 14:20:00,72.25,72.33,72.25,72.32,14802.0,62.0669,62.1356,62.0669,62.127,14802.0
2017-02-17 14:25:00,72.31,72.37,72.31,72.32,17135.0,62.1184,62.17,62.1184,62.127,17135.0
2017-02-17 14:30:00,72.33,72.4,72.32,72.37,12409.0,62.1356,62.1958,62.127,62.17,12409.0
2017-02-17 14:35:00,72.36,72.39,72.36,72.38,10118.0,62.1614,62.1872,62.1614,62.1786,10118.0
2017-02-17 14:40:00,72.38,72.43,72.38,72.43,8374.0,62.1786,62.2215,62.1786,62.2215,8374.0
2017-02-17 14:45:00,72.43,72.47,72.41,72.46,21022.0,62.2215,62.2559,62.2044,62.2473,21022.0
2017-02-17 14:50:00,72.45,72.47,72.4,72.42,20917.0,62.2387,62.2559,62.1958,62.2129,20917.0
2017-02-17 14:55:00,72.41,72.42,72.38,72.38,10588.0,62.2044,62.2129,62.1786,62.1786,10588.0
2017-02-17 15:00:00,72.38,72.41,72.37,72.37,13856.0,62.1786,62.2044,62.17,62.17,13856.0
2017-02-17 15:05:00,72.38,72.39,72.35,72.35,15579.0,62.1786,62.1872,62.1528,62.1528,15579.0
2017-02-17 15:10:00,72.36,72.44,72.35,72.41,18101.0,62.1614,62.2301,62.1528,62.2044,18101.0
2017-02-17 15:15:00,72.41,72.42,72.34,72.41,38537.0,62.2044,62.2129,62.1442,62.2044,38537.0
2017-02-17 15:20:00,72.4,72.4,72.31,72.33,38854.0,62.1958,62.1958,62.1184,62.1356,38854.0
2017-02-17 15:25:00,72.33,72.33,72.26,72.28,38548.0,62.1356,62.1356,62.0755,62.0927,38548.0
2017-02-17 15:30:00,72.28,72.32,72.27,72.28,30420.0,62.0927,62.127,62.0841,62.0927,30420.0
2017-02-17 15:35:00,72.27,72.32,72.22,72.23,39542.0,62.0841,62.127,62.0411,62.0497,39542.0
2017-02-17 15:40:00,72.23,72.32,72.22,72.31,41400.0,62.0497,62.127,62.0411,62.1184,41400.0
2017-02-17 15:45:00,72.32,72.33,72.26,72.33,47810.0,62.127,62.1356,62.0755,62.1356,47810.0
2017-02-17 15:50:00,72.33,72.39,72.31,72.35,42746.0,62.1356,62.1872,62.1184,62.1528,42746.0
2017-02-17 15:55:00,72.35,72.44,72.34,72.42,187646.0,62.1528,62.2301,62.1442,62.2129,187646.0
2017-02-21 09:30:00,72.35,72.5,72.21,72.39,84592.0,62.1528,62.2817,62.0325,62.1872,84592.0
2017-02-21 09:35:00,72.46,72.59,72.42,72.56,22733.0,62.2473,62.359,62.2129,62.3332,22733.0
2017-02-21 09:40:00,72.52,72.58,72.5,72.54,20508.0,62.2989,62.3504,62.2817,62.316,20508.0
2017-02-21 09:45:00,72.55,72.79,72.54,72.79,15416.0,62.3246,62.5308,62.316,62.5308,15416.0
2017-02-21 09:50:00,72.79,72.92,72.79,72.87,18167.0,62.5308,62.6425,62.5308,62.5995,18167.0
2017-02-21 09:55:00,72.87,72.87,72.71,72.76,18365.0,62.5995,62.5995,62.4621,62.505,18365.0
2017-02-21 10:00:00,72.78,72.88,72.78,72.88,7294.0,62.5222,62.6081,62.5222,62.6081,7294.0
2017-02-21 10:05:00,72.88,72.93,72.83,72.9,16463.0,62.6081,62.6511,62.5652,62.6253,16463.0
2017-02-21 10:10:00,72.89,73.0,72.89,73.0,19272.0,62.6167,62.7112,62.6167,62.7112,19272.0
2017-02-21 10:15:00,73.0,73.12,72.99,73.07,22388.0,62.7112,62.8143,62.7026,62.7713,22388.0
2017-02-21 10:20:00,73.06,73.17,73.06,73.16,20800.0,62.7627,62.8572,62.7627,62.8486,20800.0
2017-02-21 10:25:00,73.16,73.2,73.1,73.1,25019.0,62.8486,62.883,62.7971,62.7971,25019.0
2017-02-21 10:30:00,73.11,73.11,72.91,72.91,9684.0,62.8057,62.8057,62.6339,62.6339,9684.0
2017-02-21 10:35:00,72.91,73.05,72.91,73.04,11909.0,62.6339,62.7542,62.6339,62.7456,11909.0
2017-02-21 10:40:00,73.06,73.06,72.98,73.06,14447.0,62.7627,62.7627,62.694,62.7627,14447.0
2017-02-21 10:45:00,73.06,73.08,73.03,73.07,11286.0,62.7627,62.7799,62.737,62.7713,11286.0
2017-02-21 10:50:00,73.07,73.09,73.0,73.02,8833.0,62.7713,62.7885,62.7112,62.7284,8833.0
2017-02-21 10:55:00,73.01,73.02,72.97,72.99,8933.0,62.7198,62.7284,62.6854,62.7026,8933.0
2017-02-21 11:00:00,72.99,73.01,72.97,72.99,6650.0,62.7026,62.7198,62.6854,62.7026,6650.0
2017-02-21 11:05:00,72.99,73.0,72.89,72.89,16638.0,62.7026,62.7112,62.6167,62.6167,16638.0
2017-02-21 11:10:00,72.9,72.98,72.9,72.95,20908.0,62.6253,62.694,62.6253,62.6682,20908.0
2017-02-21 11:15:00,72.96,72.96,72.94,72.95,5260.0,62.6768,62.6768,62.6597,62.6682,5260.0
2017-02-21 11:20:00,72.95,72.96,72.82,72.82,17396.0,62.6682,62.6768,62.5566,62.5566,17396.0
2017-02-21 11:25:00,72.82,72.83,72.78,72.8,18050.0,62.5566,62.5652,62.5222,62.5394,18050.0
2017-02-21 11:30:00,72.81,72.87,72.77,72.82,15142.0,62.548,62.5995,62.5136,62.5566,15142.0
2017-02-21 11:35:00,72.83,72.84,72.72,72.72,9683.0,62.5652,62.5737,62.4707,62.4707,9683.0
2017-02-21 11:40:00,72.73,72.78,72.7,72.76,12362.0,62.4793,62.5222,62.4535,62.505,12362.0
2017-02-21 11:45:00,72.76,72.77,72.7,72.74,15935.0,62.505,62.5136,62.4535,62.4878,15935.0
2017-02-21 11:50:00,72.75,72.77,72.69,72.73,8908.0,62.4964,62.5136,62.4449,62.4793,8908.0
2017-02-21 11:55:00,72.73,72.77,72.73,72.75,7166.0,62.4793,62.5136,62.4793,62.4964,7166.0
2017-02-21 12:00:00,72.76,72.81,72.75,72.78,10874.0,62.505,62.548,62.4964,62.5222,10874.0
2017-02-21 12:05:00,72.77,72.8,72.76,72.78,8162.0,62.5136,62.5394,62.505,62.5222,8162.0
2017-02-21 12:10:00,72.78,72.78,72.75,72.78,11041.0,62.5222,62.5222,62.4964,62.5222,11041.0
2017-02-21 12:15:00,72.78,72.82,72.77,72.79,6845.0,62.5222,62.5566,62.5136,62.5308,6845.0
2017-02-21 12:20:00,72.78,72.8,72.75,72.76,11781.0,62.5222,62.5394,62.4964,62.505,11781.0
2017-02-21 12:25:00,72.76,72.83,72.75,72.8,15636.0,62.505,62.5652,62.4964,62.5394,15636.0
2017-02-21 12:30:00,72.8,72.84,72.8,72.82,9149.0,62.5394,62.5737,62.5394,62.5566,9149.0
2017-02-21 12:35:00,72.83,72.84,72.79,72.81,6745.0,62.5652,62.5737,62.5308,62.548,6745.0
2017-02-21 12:40:00,72.81,72.81,72.77,72.8,9749.0,62.548,62.548,62.5136,62.5394,9749.0
2017-02-21 12:45:00,72.8,72.81,72.78,72.78,5046.0,62.5394,62.548,62.5222,62.5222,5046.0
2017-02-21 12:50:00,72.79,72.82,72.79,72.8,6249.0,62.5308,62.5566,62.5308,62.5394,6249.0
2017-02-21 12:55:00,72.8,72.8,72.7,72.71,16001.0,62.5394,62.5394,62.4535,62.4621,16001.0
2017-02-21 13:00:00,72.7,72.71,72.66,72.71,14976.0,62.4535,62.4621,62.4191,62.4621,14976.0
2017-02-21 13:05:00,72.71,72.73,72.69,72.73,7899.0,62.4621,62.4793,62.4449,62.4793,7899.0
2017-02-21 13:10:00,72.73,72.76,72.7,72.76,9785.0,62.4793,62.505,62.4535,62.505,9785.0
2017-02-21 13:15:00,72.76,72.76,72.72,72.75,17584.0,62.505,62.505,62.4707,62.4964,17584.0
2017-02-21 13:20:00,72.74,72.77,72.72,72.74,6675.0,62.4878,62.5136,62.4707,62.4878,6675.0
2017-02-21 13:25:00,72.74,72.82,72.74,72.77,22138.0,62.4878,62.5566,62.4878,62.5136,22138.0
2017-02-21 13:30:00,72.76,72.76,72.71,72.72,6224.0,62.505,62.505,62.4621,62.4707,6224.0
2017-02-21 13:35:00,72.73,72.73,72.66,72.66,8379.0,62.4793,62.4793,62.4191,62.4191,8379.0
2017-02-21 13:40:00,72.66,72.66,72.63,72.63,7429.0,62.4191,62.4191,62.3933,62.3933,7429.0
2017-02-21 13:45:00,72.63,72.66,72.62,72.66,7324.0,62.3933,62.4191,62.3848,62.4191,7324.0
2017-02-21 13:50:00,72.66,72.66,72.59,72.63,9846.0,62.4191,62.4191,62.359,62.3933,9846.0
2017-02-21 13:55:00,72.64,72.66,72.61,72.65,7016.0,62.4019,62.4191,62.3762,62.4105,7016.0
2017-02-21 14:00:00,72.65,72.7,72.64,72.69,11662.0,62.4105,62.4535,62.4019,62.4449,11662.0
2017-02-21 14:05:00,72.7,72.7,72.65,72.66,16067.0,62.4535,62.4535,62.4105,62.4191,16067.0
2017-02-21 14:10:00,72.65,72.69,72.65,72.66,10001.0,62.4105,62.4449,62.4105,62.4191,10001.0
2017-02-21 14:15:00,72.65,72.73,72.65,72.73,12128.0,62.4105,62.4793,62.4105,62.4793,12128.0
2017-02-21 14:20:00,72.73,72.77,72.71,72.77,13462.0,62.4793,62.5136,62.4621,62.5136,13462.0
2017-02-21 14:25:00,72.77,72.77,72.69,72.69,19901.0,62.5136,62.5136,62.4449,62.4449,19901.0
2017-02-21 14:30:00,72.7,72.71,72.69,72.7,6059.0,62.4535,62.4621,62.4449,62.4535,6059.0
2017-02-21 14:35:00,72.7,72.72,72.68,72.7,11992.0,62.4535,62.4707,62.4363,62.4535,11992.0
2017-02-21 14:40:00,72.69,72.77,72.69,72.73,14977.0,62.4449,62.5136,62.4449,62.4793,14977.0
2017-02-21 14:45:00,72.73,72.75,72.73,72.75,8963.0,62.4793,62.4964,62.4793,62.4964,8963.0
2017-02-21 14:50:00,72.75,72.8,72.73,72.78,14403.0,62.4964,62.5394,62.4793,62.5222,14403.0
2017-02-21 14:55:00,72.78,72.81,72.77,72.78,9418.0,62.5222,62.548,62.5136,62.5222,9418.0
2017-02-21 15:00:00,72.77,72.83,72.76,72.83,16955.0,62.5136,62.5652,62.505,62.5652,16955.0
2017-02-21 15:05:00,72.83,72.83,72.78,72.78,12914.0,62.5652,62.5652,62.5222,62.5222,12914.0
2017-02-21 15:10:00,72.78,72.82,72.76,72.82,13386.0,62.5222,62.5566,62.505,62.5566,13386.0
2017-02-21 15:15:00,72.82,72.87,72.82,72.87,20131.0,62.5566,62.5995,62.5566,62.5995,20131.0
2017-02-21 15:20:00,72.86,72.89,72.82,72.87,19420.0,62.5909,62.6167,62.5566,62.5995,19420.0
2017-02-21 15:25:00,72.87,72.92,72.87,72.91,15622.0,62.5995,62.6425,62.5995,62.6339,15622.0
2017-02-21 15:30:00,72.91,72.92,72.83,72.84,26648.0,62.6339,62.6425,62.5652,62.5737,26648.0
2017-02-21 15:35:00,72.85,72.88,72.83,72.84,21873.0,62.5823,62.6081,62.5652,62.5737,21873.0
2017-02-21 15:40:00,72.84,72.9,72.84,72.89,25324.0,62.5737,62.6253,62.5737,62.6167,25324.0
2017-02-21 15:45:00,72.89,72.92,72.86,72.89,22689.0,62.6167,62.6425,62.5909,62.6167,22689.0
2017-02-21 15:50:00,72.88,72.9,72.86,72.89,35063.0,62.6081,62.6253,62.5909,62.6167,35063.0
2017-02-21 15:55:00,72.89,72.91,72.79,72.81,73091.0,62.6167,62.6339,62.5308,62.548,73091.0
2017-02-22 09:30:00,72.85,73.21,72.78,73.15,45022.0,62.5823,62.8916,62.5222,62.8401,45022.0
2017-02-22 09:35:00,73.09,73.09,72.95,72.99,14468.0,62.7885,62.7885,62.6682,62.7026,14468.0
2017-02-22 09:40:00,73.01,73.05,72.95,72.96,11728.0,62.7198,62.7542,62.6682,62.6768,11728.0
2017-02-22 09:45:00,72.96,72.99,72.86,72.87,21673.0,62.6768,62.7026,62.5909,62.5995,21673.0
2017-02-22 09:50:00,72.87,72.94,72.85,72.87,17028.0,62.5995,62.6597,62.5823,62.5995,17028.0
2017-02-22 09:55:00,72.89,72.92,72.82,72.85,22330.0,62.6167,62.6425,62.5566,62.5823,22330.0
2017-02-22 10:00:00,72.84,72.92,72.82,72.85,17850.0,62.5737,62.6425,62.5566,62.5823,17850.0
2017-02-22 10:05:00,72.85,72.87,72.73,72.74,26766.0,62.5823,62.5995,62.4793,62.4878,26766.0
2017-02-22 10:10:00,72.74,72.76,72.7,72.72,21161.0,62.4878,62.505,62.4535,62.4707,21161.0
2017-02-22 10:15:00,72.73,72.76,72.68,72.69,25470.0,62.4793,62.505,62.4363,62.4449,25470.0
2017-02-22 10:20:00,72.7,72.71,72.64,72.65,23637.0,62.4535,62.4621,62.4019,62.4105,23637.0
2017-02-22 10:25:00,72.65,72.65,72.62,72.62,10393.0,62.4105,62.4105,62.3848,62.3848,10393.0
2017-02-22 10:30:00,72.62,72.7,72.61,72.61,14884.0,62.3848,62.4535,62.3762,62.3762,14884.0
2017-02-22 10:35:00,72.61,72.74,72.61,72.74,15794.0,62.3762,62.4878,62.3762,62.4878,15794.0
2017-02-22 10:40:00,72.75,72.77,72.73,72.75,5794.0,62.4964,62.5136,62.4793,62.4964,5794.0
2017-02-22 10:45:00,72.75,72.75,72.7,72.7,8533.0,62.4964,62.4964,62.4535,62.4535,8533.0
2017-02-22 10:50:00,72.7,72.71,72.66,72.66,7822.0,62.4535,62.4621,62.4191,62.4191,7822.0
2017-02-22 10:55:00,72.67,72.68,72.62,72.62,6449.0,62.4277,62.4363,62.3848,62.3848,6449.0
2017-02-22 11:00:00,72.61,72.63,72.58,72.59,13352.0,62.3762,62.3933,62.3504,62.359,13352.0
2017-02-22 11:05:00,72.59,72.64,72.58,72.64,8662.0,62.359,62.4019,62.3504,62.4019,8662.0
2017-02-22 11:10:00,72.64,72.68,72.6,72.65,16378.0,62.4019,62.4363,62.3676,62.4105,16378.0
2017-02-22 11:15:00,72.65,72.66,72.63,72.65,18453.0,62.4105,62.4191,62.3933,62.4105,18453.0
2017-02-22 11:20:00,72.65,72.69,72.61,72.64,14571.0,62.4105,62.4449,62.3762,62.4019,14571.0
2017-02-22 11:25:00,72.64,72.67,72.63,72.66,8697.0,62.4019,62.4277,62.3933,62.4191,8697.0
2017-02-22 11:30:00,72.66,72.7,72.65,72.7,7156.0,62.4191,62.4535,62.4105,62.4535,7156.0
2017-02-22 11:35:00,72.69,72.7,72.68,72.68,7578.0,62.4449,62.4535,62.4363,62.4363,7578.0
2017-02-22 11:40:00,72.68,72.7,72.67,72.67,10327.0,62.4363,62.4535,62.4277,62.4277,10327.0
2017-02-22 11:45:00,72.68,72.7,72.68,72.69,15249.0,62.4363,62.4535,62.4363,62.4449,15249.0
2017-02-22 11:50:00,72.7,72.7,72.65,72.68,5502.0,62.4535,62.4535,62.4105,62.4363,5502.0
2017-02-22 11:55:00,72.69,72.7,72.62,72.62,10008.0,62.4449,62.4535,62.3848,62.3848,10008.0
2017-02-22 12:00:00,72.62,72.64,72.61,72.62,7273.0,62.3848,62.4019,62.3762,62.3848,7273.0
2017-02-22 12:05:00,72.62,72.66,72.59,72.6,7224.0,62.3848,62.4191,62.359,62.3676,7224.0
2017-02-22 12:10:00,72.6,72.6,72.57,72.58,6403.0,62.3676,62.3676,62.3418,62.3504,6403.0
2017-02-22 12:15:00,72.58,72.66,72.57,72.64,11195.0,62.3504,62.4191,62.3418,62.4019,11195.0
2017-02-22 12:20:00,72.64,72.68,72.64,72.67,3012.0,62.4019,62.4363,62.4019,62.4277,3012.0
2017-02-22 12:25:00,72.68,72.69,72.65,72.67,7443.0,62.4363,62.4449,62.4105,62.4277,7443.0
2017-02-22 12:30:00,72.68,72.7,72.66,72.67,7735.0,62.4363,62.4535,62.4191,62.4277,7735.0
2017-02-22 12:35:00,72.66,72.7,72.66,72.7,4154.0,62.4191,62.4535,62.4191,62.4535,4154.0
2017-02-22 12:40:00,72.7,72.72,72.69,72.72,12415.0,62.4535,62.4707,62.4449,62.4707,12415.0
2017-02-22 12:45:00,72.71,72.72,72.7,72.7,4177.0,62.4621,62.4707,62.4535,62.4535,4177.0
2017-02-22 12:50:00,72.7,72.72,72.7,72.7,6871.0,62.4535,62.4707,62.4535,62.4535,6871.0
2017-02-22 12:55:00,72.7,72.75,72.7,72.75,4243.0,62.4535,62.4964,62.4535,62.4964,4243.0
2017-02-22 13:00:00,72.75,72.8,72.75,72.8,4909.0,62.4964,62.5394,62.4964,62.5394,4909.0
2017-02-22 13:05:00,72.8,72.82,72.79,72.81,2822.0,62.5394,62.5566,62.5308,62.548,2822.0
2017-02-22 13:10:00,72.81,72.86,72.8,72.84,7436.0,62.548,62.5909,62.5394,62.5737,7436.0
2017-02-22 13:15:00,72.84,72.84,72.82,72.83,5121.0,62.5737,62.5737,62.5566,62.5652,5121.0
2017-02-22 13:20:00,72.82,72.88,72.82,72.88,5269.0,62.5566,62.6081,62.5566,62.6081,5269.0
2017-02-22 13:25:00,72.88,72.88,72.85,72.85,7267.0,62.6081,62.6081,62.5823,62.5823,7267.0
2017-02-22 13:30:00,72.84,72.87,72.82,72.86,7822.0,62.5737,62.5995,62.5566,62.5909,7822.0
2017-02-22 13:35:00,72.84,72.85,72.83,72.84,5422.0,62.5737,62.5823,62.5652,62.5737,5422.0
2017-02-22 13:40:00,72.84,72.85,72.84,72.84,1891.0,62.5737,62.5823,62.5737,62.5737,1891.0
2017-02-22 13:45:00,72.84,72.85,72.81,72.85,7043.0,62.5737,62.5823,62.548,62.5823,7043.0
2017-02-22 13:50:00,72.86,72.89,72.84,72.87,12046.0,62.5909,62.6167,62.5737,62.5995,12046.0
2017-02-22 13:55:00,72.88,72.9,72.88,72.89,4500.0,62.6081,62.6253,62.6081,62.6167,4500.0
2017-02-22 14:00:00,72.88,72.91,72.85,72.89,7453.0,62.6081,62.6339,62.5823,62.6167,7453.0
2017-02-22 14:05:00,72.88,72.88,72.83,72.84,8044.0,62.6081,62.6081,62.5652,62.5737,8044.0
2017-02-22 14:10:00,72.83,72.86,72.77,72.86,10639.0,62.5652,62.5909,62.5136,62.5909,10639.0
2017-02-22 14:15:00,72.86,72.88,72.85,72.88,5436.0,62.5909,62.6081,62.5823,62.6081,5436.0
2017-02-22 14:20:00,72.88,72.92,72.88,72.91,7001.0,62.6081,62.6425,62.6081,62.6339,7001.0
2017-02-22 14:25:00,72.92,72.95,72.9,72.95,12187.0,62.6425,62.6682,62.6253,62.6682,12187.0
2017-02-22 14:30:00,72.96,72.96,72.9,72.91,6610.0,62.6768,62.6768,62.6253,62.6339,6610.0
2017-02-22 14:35:00,72.91,72.91,72.89,72.89,5991.0,62.6339,62.6339,62.6167,62.6167,5991.0
2017-02-22 14:40:00,72.88,72.91,72.88,72.9,8103.0,62.6081,62.6339,62.6081,62.6253,8103.0
2017-02-22 14:45:00,72.9,72.91,72.87,72.9,13816.0,62.6253,62.6339,62.5995,62.6253,13816.0
2017-02-22 14:50:00,72.91,72.92,72.9,72.9,7792.0,62.6339,62.6425,62.6253,62.6253,7792.0
2017-02-22 14:55:00,72.9,72.95,72.9,72.94,9177.0,62.6253,62.6682,62.6253,62.6597,9177.0
2017-02-22 15:00:00,72.95,72.97,72.94,72.97,6584.0,62.6682,62.6854,62.6597,62.6854,6584.0
2017-02-22 15:05:00,72.97,72.98,72.96,72.96,6529.0,62.6854,62.694,62.6768,62.6768,6529.0
2017-02-22 15:10:00,72.96,72.97,72.95,72.96,7130.0,62.6768,62.6854,62.6682,62.6768,7130.0
2017-02-22 15:15:00,72.96,72.97,72.95,72.95,4986.0,62.6768,62.6854,62.6682,62.6682,4986.0
2017-02-22 15:20:00,72.95,72.99,72.94,72.98,17891.0,62.6682,62.7026,62.6597,62.694,17891.0
2017-02-22 15:25:00,72.98,73.0,72.96,73.0,12992.0,62.694,62.7112,62.6768,62.7112,12992.0
2017-02-22 15:30:00,72.99,73.0,72.98,72.98,10517.0,62.7026,62.7112,62.694,62.694,10517.0
2017-02-22 15:35:00,72.98,72.98,72.94,72.97,16706.0,62.694,62.694,62.6597,62.6854,16706.0
2017-02-22 15:40:00,72.97,72.99,72.96,72.99,19254.0,62.6854,62.7026,62.6768,62.7026,19254.0
2017-02-22 15:45:00,72.99,73.0,72.97,72.97,24062.0,62.7026,62.7112,62.6854,62.6854,24062.0
2017-02-22 15:50:00,72.97,73.0,72.97,73.0,30674.0,62.6854,62.7112,62.6854,62.7112,30674.0
2017-02-22 15:55:00,73.0,73.04,72.99,73.0,129995.0,62.7112,62.7456,62.7026,62.7112,129995.0
2017-02-23 09:30:00,73.14,73.3,73.14,73.18,24671.0,62.8315,62.9689,62.8315,62.8658,24671.0
2017-02-23 09:35:00,73.23,73.24,73.15,73.17,6680.0,62.9088,62.9174,62.8401,62.8572,6680.0
2017-02-23 09:40:00,73.16,73.22,73.15,73.2,8511.0,62.8486,62.9002,62.8401,62.883,8511.0
2017-02-23 09:45:00,73.19,73.2,73.13,73.17,13305.0,62.8744,62.883,62.8229,62.8572,13305.0
2017-02-23 09:50:00,73.17,73.18,73.05,73.05,15994.0,62.8572,62.8658,62.7542,62.7542,15994.0
2017-02-23 09:55:00,73.06,73.13,73.03,73.13,38546.0,62.7627,62.8229,62.737,62.8229,38546.0
2017-02-23 10:00:00,73.13,73.2,73.11,73.13,17681.0,62.8229,62.883,62.8057,62.8229,17681.0
2017-02-23 10:05:00,73.14,73.21,73.14,73.2,17173.0,62.8315,62.8916,62.8315,62.883,17173.0
2017-02-23 10:10:00,73.2,73.2,73.08,73.11,14282.0,62.883,62.883,62.7799,62.8057,14282.0
2017-02-23 10:15:00,73.1,73.16,73.09,73.14,10380.0,62.7971,62.8486,62.7885,62.8315,10380.0
2017-02-23 10:20:00,73.14,73.17,73.06,73.06,9255.0,62.8315,62.8572,62.7627,62.7627,9255.0
2017-02-23 10:25:00,73.06,73.07,73.0,73.0,14468.0,62.7627,62.7713,62.7112,62.7112,14468.0
2017-02-23 10:30:00,72.98,72.99,72.95,72.97,6467.0,62.694,62.7026,62.6682,62.6854,6467.0
2017-02-23 10:35:00,72.96,72.96,72.78,72.78,11816.0,62.6768,62.6768,62.5222,62.5222,11816.0
2017-02-23 10:40:00,72.78,72.78,72.7,72.74,18811.0,62.5222,62.5222,62.4535,62.4878,18811.0
2017-02-23 10:45:00,72.74,72.76,72.71,72.72,11904.0,62.4878,62.505,62.4621,62.4707,11904.0
2017-02-23 10:50:00,72.73,72.77,72.71,72.73,12433.0,62.4793,62.5136,62.4621,62.4793,12433.0
2017-02-23 10:55:00,72.73,72.76,72.68,72.73,9579.0,62.4793,62.505,62.4363,62.4793,9579.0
2017-02-23 11:00:00,72.73,72.81,72.73,72.81,8436.0,62.4793,62.548,62.4793,62.548,8436.0
2017-02-23 11:05:00,72.8,72.8,72.69,72.69,11670.0,62.5394,62.5394,62.4449,62.4449,11670.0
2017-02-23 11:10:00,72.69,72.72,72.59,72.65,36789.0,62.4449,62.4707,62.359,62.4105,36789.0
2017-02-23 11:15:00,72.66,72.74,72.6,72.68,21246.0,62.4191,62.4878,62.3676,62.4363,21246.0
2017-02-23 11:20:00,72.68,72.69,72.62,72.64,11227.0,62.4363,62.4449,62.3848,62.4019,11227.0
2017-02-23 11:25:00,72.64,72.67,72.63,72.65,5148.0,62.4019,62.4277,62.3933,62.4105,5148.0
2017-02-23 11:30:00,72.65,72.74,72.64,72.73,13458.0,62.4105,62.4878,62.4019,62.4793,13458.0
2017-02-23 11:35:00,72.75,72.8,72.73,72.73,5037.0,62.4964,62.5394,62.4793,62.4793,5037.0
2017-02-23 11:40:00,72.73,72.81,72.73,72.77,7027.0,62.4793,62.548,62.4793,62.5136,7027.0
2017-02-23 11:45:00,72.75,72.77,72.73,72.74,10187.0,62.4964,62.5136,62.4793,62.4878,10187.0
2017-02-23 11:50:00,72.74,72.76,72.71,72.71,17556.0,62.4878,62.505,62.4621,62.4621,17556.0
2017-02-23 11:55:00,72.7,72.71,72.66,72.67,15207.0,62.4535,62.4621,62.4191,62.4277,15207.0
2017-02-23 12:00:00,72.68,72.71,72.65,72.71,10571.0,62.4363,62.4621,62.4105,62.4621,10571.0
2017-02-23 12:05:00,72.71,72.74,72.65,72.66,13471.0,62.4621,62.4878,62.4105,62.4191,13471.0
2017-02-23 12:10:00,72.66,72.66,72.64,72.66,8767.0,62.4191,62.4191,62.4019,62.4191,8767.0
2017-02-23 12:15:00,72.66,72.76,72.66,72.69,13237.0,62.4191,62.505,62.4191,62.4449,13237.0
2017-02-23 12:20:00,72.7,72.76,72.68,72.75,8736.0,62.4535,62.505,62.4363,62.4964,8736.0
2017-02-23 12:25:00,72.74,72.75,72.7,72.7,10873.0,62.4878,62.4964,62.4535,62.4535,10873.0
2017-02-23 12:30:00,72.71,72.77,72.71,72.75,9015.0,62.4621,62.5136,62.4621,62.4964,9015.0
2017-02-23 12:35:00,72.76,72.8,72.75,72.8,13058.0,62.505,62.5394,62.4964,62.5394,13058.0
2017-02-23 12:40:00,72.8,72.8,72.72,72.74,16956.0,62.5394,62.5394,62.4707,62.4878,16956.0
2017-02-23 12:45:00,72.74,72.76,72.72,72.72,9923.0,62.4878,62.505,62.4707,62.4707,9923.0
2017-02-23 12:50:00,72.72,72.73,72.68,72.69,11430.0,62.4707,62.4793,62.4363,62.4449,11430.0
2017-02-23 12:55:00,72.69,72.69,72.6,72.65,23944.0,62.4449,62.4449,62.3676,62.4105,23944.0
2017-02-23 13:00:00,72.65,72.68,72.62,72.62,10840.0,62.4105,62.4363,62.3848,62.3848,10840.0
2017-02-23 13:05:00,72.62,72.69,72.62,72.69,11011.0,62.3848,62.4449,62.3848,62.4449,11011.0
2017-02-23 13:10:00,72.69,72.72,72.68,72.7,9340.0,62.4449,62.4707,62.4363,62.4535,9340.0
2017-02-23 13:15:00,72.7,72.75,72.7,72.75,10726.0,62.4535,62.4964,62.4535,62.4964,10726.0
2017-02-23 13:20:00,72.74,72.8,72.74,72.79,7953.0,62.4878,62.5394,62.4878,62.5308,7953.0
2017-02-23 13:25:00,72.79,72.79,72.74,72.75,11264.0,62.5308,62.5308,62.4878,62.4964,11264.0
2017-02-23 13:30:00,72.75,72.78,72.72,72.72,10528.0,62.4964,62.5222,62.4707,62.4707,10528.0
2017-02-23 13:35:00,72.71,72.74,72.7,72.7,10426.0,62.4621,62.4878,62.4535,62.4535,10426.0
2017-02-23 13:40:00,72.71,72.78,72.71,72.75,10929.0,62.4621,62.5222,62.4621,62.4964,10929.0
2017-02-23 13:45:00,72.75,72.76,72.69,72.69,10592.0,62.4964,62.505,62.4449,62.4449,10592.0
2017-02-23 13:50:00,72.69,72.69,72.65,72.68,16260.0,62.4449,62.4449,62.4105,62.4363,16260.0
2017-02-23 13:55:00,72.67,72.67,72.63,72.64,12938.0,62.4277,62.4277,62.3933,62.4019,12938.0
2017-02-23 14:00:00,72.65,72.68,72.64,72.66,12991.0,62.4105,62.4363,62.4019,62.4191,12991.0
2017-02-23 14:05:00,72.66,72.66,72.63,72.64,7421.0,62.4191,62.4191,62.3933,62.4019,7421.0
2017-02-23 14:10:00,72.65,72.65,72.6,72.61,14884.0,62.4105,62.4105,62.3676,62.3762,14884.0
2017-02-23 14:15:00,72.62,72.63,72.61,72.63,22382.0,62.3848,62.3933,62.3762,62.3933,22382.0
2017-02-23 14:20:00,72.64,72.69,72.64,72.69,9092.0,62.4019,62.4449,62.4019,62.4449,9092.0
2017-02-23 14:25:00,72.7,72.77,72.7,72.77,7585.0,62.4535,62.5136,62.4535,62.5136,7585.0
2017-02-23 14:30:00,72.77,72.78,72.74,72.75,6571.0,62.5136,62.5222,62.4878,62.4964,6571.0
2017-02-23 14:35:00,72.75,72.77,72.73,72.76,7579.0,62.4964,62.5136,62.4793,62.505,7579.0
2017-02-23 14:40:00,72.75,72.78,72.74,72.78,13587.0,62.4964,62.5222,62.4878,62.5222,13587.0
2017-02-23 14:45:00,72.78,72.8,72.76,72.79,8363.0,62.5222,62.5394,62.505,62.5308,8363.0
2017-02-23 14:50:00,72.79,72.81,72.77,72.77,10573.0,62.5308,62.548,62.5136,62.5136,10573.0
2017-02-23 14:55:00,72.77,72.83,72.77,72.81,7815.0,62.5136,62.5652,62.5136,62.548,7815.0
2017-02-23 15:00:00,72.81,72.84,72.8,72.84,9657.0,62.548,62.5737,62.5394,62.5737,9657.0
2017-02-23 15:05:00,72.84,72.84,72.8,72.8,7013.0,62.5737,62.5737,62.5394,62.5394,7013.0
2017-02-23 15:10:00,72.8,72.82,72.79,72.8,12434.0,62.5394,62.5566,62.5308,62.5394,12434.0
2017-02-23 15:15:00,72.79,72.85,72.79,72.82,20200.0,62.5308,62.5823,62.5308,62.5566,20200.0
2017-02-23 15:20:00,72.83,72.87,72.83,72.84,13448.0,62.5652,62.5995,62.5652,62.5737,13448.0
2017-02-23 15:25:00,72.83,72.84,72.77,72.77,14838.0,62.5652,62.5737,62.5136,62.5136,14838.0
2017-02-23 15:30:00,72.78,72.83,72.77,72.82,21976.0,62.5222,62.5652,62.5136,62.5566,21976.0
2017-02-23 15:35:00,72.82,72.88,72.81,72.88,15737.0,62.5566,62.6081,62.548,62.6081,15737.0
2017-02-23 15:40:00,72.89,72.89,72.85,72.85,20496.0,62.6167,62.6167,62.5823,62.5823,20496.0
2017-02-23 15:45:00,72.86,72.88,72.83,72.84,31614.0,62.5909,62.6081,62.5652,62.5737,31614.0
2017-02-23 15:50:00,72.84,72.85,72.81,72.81,32735.0,62.5737,62.5823,62.548,62.548,32735.0
2017-02-23 15:55:00,72.81,72.9,72.81,72.89,123002.0,62.548,62.6253,62.548,62.6167,123002.0
2017-02-24 09:30:00,72.98,73.1,72.81,72.81,53343.0,62.694,62.7971,62.548,62.548,53343.0
2017-02-24 09:35:00,72.8,72.9,72.76,72.79,7807.0,62.5394,62.6253,62.505,62.5308,7807.0
2017-02-24 09:40:00,72.83,73.0,72.82,73.0,7691.0,62.5652,62.7112,62.5566,62.7112,7691.0
2017-02-24 09:45:00,72.99,73.02,72.83,72.83,11030.0,62.7026,62.7284,62.5652,62.5652,11030.0
2017-02-24 09:50:00,72.83,72.92,72.82,72.86,8482.0,62.5652,62.6425,62.5566,62.5909,8482.0
2017-02-24 09:55:00,72.86,72.94,72.85,72.9,10407.0,62.5909,62.6597,62.5823,62.6253,10407.0
2017-02-24 10:00:00,72.94,73.05,72.94,72.95,20069.0,62.6597,62.7542,62.6597,62.6682,20069.0
2017-02-24 10:05:00,72.95,72.96,72.91,72.95,7922.0,62.6682,62.6768,62.6339,62.6682,7922.0
2017-02-24 10:10:00,72.96,72.98,72.85,72.85,14943.0,62.6768,62.694,62.5823,62.5823,14943.0
2017-02-24 10:15:00,72.85,72.95,72.84,72.93,12091.0,62.5823,62.6682,62.5737,62.6511,12091.0
2017-02-24 10:20:00,72.94,73.0,72.93,73.0,39026.0,62.6597,62.7112,62.6511,62.7112,39026.0
2017-02-24 10:25:00,73.01,73.02,72.97,73.0,6903.0,62.7198,62.7284,62.6854,62.7112,6903.0
2017-02-24 10:30:00,73.01,73.03,72.98,73.01,7011.0,62.7198,62.737,62.694,62.7198,7011.0
2017-02-24 10:35:00,73.03,73.04,73.01,73.03,7441.0,62.737,62.7456,62.7198,62.737,7441.0
2017-02-24 10:40:00,73.02,73.06,73.01,73.05,7113.0,62.7284,62.7627,62.7198,62.7542,7113.0
2017-02-24 10:45:00,73.05,73.07,73.03,73.07,4159.0,62.7542,62.7713,62.737,62.7713,4159.0
2017-02-24 10:50:00,73.08,73.11,73.01,73.02,12655.0,62.7799,62.8057,62.7198,62.7284,12655.0
2017-02-24 10:55:00,73.01,73.06,73.0,73.06,7791.0,62.7198,62.7627,62.7112,62.7627,7791.0
2017-02-24 11:00:00,73.06,73.09,73.03,73.09,11900.0,62.7627,62.7885,62.737,62.7885,11900.0
2017-02-24 11:05:00,73.09,73.1,73.02,73.03,6254.0,62.7885,62.7971,62.7284,62.737,6254.0
2017-02-24 11:10:00,73.02,73.04,72.97,72.97,7733.0,62.7284,62.7456,62.6854,62.6854,7733.0
2017-02-24 11:15:00,72.96,72.97,72.92,72.95,6618.0,62.6768,62.6854,62.6425,62.6682,6618.0
2017-02-24 11:20:00,72.95,72.99,72.93,72.96,6047.0,62.6682,62.7026,62.6511,62.6768,6047.0
2017-02-24 11:25:00,72.96,72.96,72.92,72.95,6169.0,62.6768,62.6768,62.6425,62.6682,6169.0
2017-02-24 11:30:00,72.95,72.97,72.9,72.9,6345.0,62.6682,62.6854,62.6253,62.6253,6345.0
2017-02-24 11:35:00,72.89,72.9,72.84,72.9,3456.0,62.6167,62.6253,62.5737,62.6253,3456.0
2017-02-24 11:40:00,72.9,72.9,72.84,72.89,14585.0,62.6253,62.6253,62.5737,62.6167,14585.0
2017-02-24 11:45:00,72.89,72.92,72.88,72.91,5342.0,62.6167,62.6425,62.6081,62.6339,5342.0
2017-02-24 11:50:00,72.91,72.95,72.9,72.93,4024.0,62.6339,62.6682,62.6253,62.6511,4024.0
2017-02-24 11:55:00,72.93,72.94,72.89,72.94,5050.0,62.6511,62.6597,62.6167,62.6597,5050.0
2017-02-24 12:00:00,72.94,72.94,72.88,72.89,9461.0,62.6597,62.6597,62.6081,62.6167,9461.0
2017-02-24 12:05:00,72.88,72.92,72.88,72.89,6490.0,62.6081,62.6425,62.6081,62.6167,6490.0
2017-02-24 12:10:00,72.89,72.92,72.87,72.92,4005.0,62.6167,62.6425,62.5995,62.6425,4005.0
2017-02-24 12:15:00,72.93,72.93,72.87,72.88,5412.0,62.6511,62.6511,62.5995,62.6081,5412.0
2017-02-24 12:20:00,72.88,72.91,72.87,72.9,3997.0,62.6081,62.6339,62.5995,62.6253,3997.0
2017-02-24 12:25:00,72.89,72.93,72.87,72.92,21445.0,62.6167,62.6511,62.5995,62.6425,21445.0
2017-02-24 12:30:00,72.91,72.93,72.9,72.9,8087.0,62.6339,62.6511,62.6253,62.6253,8087.0
2017-02-24 12:35:00,72.9,72.92,72.89,72.9,6912.0,62.6253,62.6425,62.6167,62.6253,6912.0
2017-02-24 12:40:00,72.89,72.91,72.89,72.89,3716.0,62.6167,62.6339,62.6167,62.6167,3716.0
2017-02-24 12:45:00,72.91,72.95,72.9,72.94,5680.0,62.6339,62.6682,62.6253,62.6597,5680.0
2017-02-24 12:50:00,72.94,72.94,72.89,72.89,5245.0,62.6597,62.6597,62.6167,62.6167,5245.0
2017-02-24 12:55:00,72.89,72.9,72.87,72.9,7322.0,62.6167,62.6253,62.5995,62.6253,7322.0
2017-02-24 13:00:00,72.9,72.95,72.9,72.95,3238.0,62.6253,62.6682,62.6253,62.6682,3238.0
2017-02-24 13:05:00,72.95,72.95,72.9,72.91,5123.0,62.6682,62.6682,62.6253,62.6339,5123.0
2017-02-24 13:10:00,72.92,72.95,72.92,72.93,4250.0,62.6425,62.6682,62.6425,62.6511,4250.0
2017-02-24 13:15:00,72.94,72.96,72.93,72.95,37548.0,62.6597,62.6768,62.6511,62.6682,37548.0
2017-02-24 13:20:00,72.96,72.99,72.95,72.97,8334.0,62.6768,62.7026,62.6682,62.6854,8334.0
2017-02-24 13:25:00,72.96,72.97,72.95,72.95,11635.0,62.6768,62.6854,62.6682,62.6682,11635.0
2017-02-24 13:30:00,72.96,73.0,72.95,72.95,10075.0,62.6768,62.7112,62.6682,62.6682,10075.0
2017-02-24 13:35:00,72.96,72.98,72.95,72.98,10572.0,62.6768,62.694,62.6682,62.694,10572.0
2017-02-24 13:40:00,72.98,73.0,72.97,73.0,9672.0,62.694,62.7112,62.6854,62.7112,9672.0
2017-02-24 13:45:00,73.0,73.01,72.97,72.97,9514.0,62.7112,62.7198,62.6854,62.6854,9514.0
2017-02-24 13:50:00,72.97,73.0,72.97,73.0,6142.0,62.6854,62.7112,62.6854,62.7112,6142.0
2017-02-24 13:55:00,73.01,73.01,72.97,73.0,5015.0,62.7198,62.7198,62.6854,62.7112,5015.0
2017-02-24 14:00:00,72.99,73.0,72.98,72.98,2410.0,62.7026,62.7112,62.694,62.694,2410.0
2017-02-24 14:05:00,72.99,72.99,72.95,72.96,6399.0,62.7026,62.7026,62.6682,62.6768,6399.0
2017-02-24 14:10:00,72.96,72.97,72.93,72.95,4182.0,62.6768,62.6854,62.6511,62.6682,4182.0
2017-02-24 14:15:00,72.94,72.98,72.93,72.97,23974.0,62.6597,62.694,62.6511,62.6854,23974.0
2017-02-24 14:20:00,72.97,72.97,72.94,72.96,4659.0,62.6854,62.6854,62.6597,62.6768,4659.0
2017-02-24 14:25:00,72.95,72.96,72.95,72.96,5887.0,62.6682,62.6768,62.6682,62.6768,5887.0
2017-02-24 14:30:00,72.96,73.0,72.96,73.0,5286.0,62.6768,62.7112,62.6768,62.7112,5286.0
2017-02-24 14:35:00,72.99,73.02,72.97,72.98,8525.0,62.7026,62.7284,62.6854,62.694,8525.0
2017-02-24 14:40:00,72.98,73.0,72.98,72.98,4788.0,62.694,62.7112,62.694,62.694,4788.0
2017-02-24 14:45:00,72.97,72.98,72.92,72.94,19493.0,62.6854,62.694,62.6425,62.6597,19493.0
2017-02-24 14:50:00,72.94,72.96,72.92,72.94,12049.0,62.6597,62.6768,62.6425,62.6597,12049.0
2017-02-24 14:55:00,72.94,72.95,72.93,72.94,6334.0,62.6597,62.6682,62.6511,62.6597,6334.0
2017-02-24 15:00:00,72.94,72.98,72.94,72.94,6372.0,62.6597,62.694,62.6597,62.6597,6372.0
2017-02-24 15:05:00,72.95,72.96,72.93,72.94,6281.0,62.6682,62.6768,62.6511,62.6597,6281.0
2017-02-24 15:10:00,72.94,72.96,72.94,72.95,6917.0,62.6597,62.6768,62.6597,62.6682,6917.0
2017-02-24 15:15:00,72.96,72.97,72.95,72.96,7087.0,62.6768,62.6854,62.6682,62.6768,7087.0
2017-02-24 15:20:00,72.96,73.0,72.96,73.0,16259.0,62.6768,62.7112,62.6768,62.7112,16259.0
2017-02-24 15:25:00,73.01,73.02,72.98,72.98,11390.0,62.7198,62.7284,62.694,62.694,11390.0
2017-02-24 15:30:00,72.98,73.02,72.98,73.02,8873.0,62.694,62.7284,62.694,62.7284,8873.0
2017-02-24 15:35:00,73.02,73.06,73.01,73.01,11526.0,62.7284,62.7627,62.7198,62.7198,11526.0
2017-02-24 15:40:00,73.01,73.06,73.01,73.06,20432.0,62.7198,62.7627,62.7198,62.7627,20432.0
2017-02-24 15:45:00,73.06,73.11,73.05,73.1,25401.0,62.7627,62.8057,62.7542,62.7971,25401.0
2017-02-24 15:50:00,73.1,73.14,73.09,73.09,34713.0,62.7971,62.8315,62.7885,62.7885,34713.0
2017-02-24 15:55:00,73.1,73.15,73.08,73.14,72989.0,62.7971,62.8401,62.7799,62.8315,72989.0
2017-02-27 09:30:00,73.07,73.4,73.05,73.2,45690.0,62.7713,63.0548,62.7542,62.883,45690.0
2017-02-27 09:35:00,73.34,73.34,73.04,73.16,8532.0,63.0033,63.0033,62.7456,62.8486,8532.0
2017-02-27 09:40:00,73.15,73.15,73.0,73.02,8882.0,62.8401,62.8401,62.7112,62.7284,8882.0
2017-02-27 09:45:00,73.04,73.13,73.04,73.13,12756.0,62.7456,62.8229,62.7456,62.8229,12756.0
2017-02-27 09:50:00,73.11,73.12,73.06,73.09,9073.0,62.8057,62.8143,62.7627,62.7885,9073.0
2017-02-27 09:55:00,73.09,73.23,73.09,73.21,20338.0,62.7885,62.9088,62.7885,62.8916,20338.0
2017-02-27 10:00:00,73.22,73.23,73.15,73.17,8752.0,62.9002,62.9088,62.8401,62.8572,8752.0
2017-02-27 10:05:00,73.18,73.2,73.11,73.13,20044.0,62.8658,62.883,62.8057,62.8229,20044.0
2017-02-27 10:10:00,73.15,73.22,73.11,73.18,65266.0,62.8401,62.9002,62.8057,62.8658,65266.0
2017-02-27 10:15:00,73.18,73.21,73.14,73.15,11436.0,62.8658,62.8916,62.8315,62.8401,11436.0
2017-02-27 10:20:00,73.14,73.23,73.11,73.19,12557.0,62.8315,62.9088,62.8057,62.8744,12557.0
2017-02-27 10:25:00,73.19,73.25,73.17,73.24,8059.0,62.8744,62.926,62.8572,62.9174,8059.0
2017-02-27 10:30:00,73.25,73.3,73.24,73.27,9827.0,62.926,62.9689,62.9174,62.9431,9827.0
2017-02-27 10:35:00,73.27,73.36,73.25,73.36,10948.0,62.9431,63.0205,62.926,63.0205,10948.0
2017-02-27 10:40:00,73.34,73.37,73.28,73.31,27323.0,63.0033,63.029,62.9517,62.9775,27323.0
2017-02-27 10:45:00,73.3,73.36,73.3,73.33,8547.0,62.9689,63.0205,62.9689,62.9947,8547.0
2017-02-27 10:50:00,73.32,73.32,73.29,73.3,12223.0,62.9861,62.9861,62.9603,62.9689,12223.0
2017-02-27 10:55:00,73.3,73.31,73.24,73.24,13419.0,62.9689,62.9775,62.9174,62.9174,13419.0
2017-02-27 11:00:00,73.24,73.31,73.23,73.26,10061.0,62.9174,62.9775,62.9088,62.9346,10061.0
2017-02-27 11:05:00,73.28,73.28,73.24,73.28,11066.0,62.9517,62.9517,62.9174,62.9517,11066.0
2017-02-27 11:10:00,73.28,73.3,73.24,73.28,16756.0,62.9517,62.9689,62.9174,62.9517,16756.0
2017-02-27 11:15:00,73.28,73.34,73.27,73.32,11256.0,62.9517,63.0033,62.9431,62.9861,11256.0
2017-02-27 11:20:00,73.32,73.36,73.31,73.34,11467.0,62.9861,63.0205,62.9775,63.0033,11467.0
2017-02-27 11:25:00,73.33,73.35,73.3,73.32,8605.0,62.9947,63.0119,62.9689,62.9861,8605.0
2017-02-27 11:30:00,73.33,73.36,73.32,73.33,6784.0,62.9947,63.0205,62.9861,62.9947,6784.0
2017-02-27 11:35:00,73.33,73.34,73.27,73.28,9360.0,62.9947,63.0033,62.9431,62.9517,9360.0
2017-02-27 11:40:00,73.28,73.33,73.28,73.32,6132.0,62.9517,62.9947,62.9517,62.9861,6132.0
2017-02-27 11:45:00,73.31,73.33,73.29,73.32,5906.0,62.9775,62.9947,62.9603,62.9861,5906.0
2017-02-27 11:50:00,73.32,73.34,73.31,73.31,4414.0,62.9861,63.0033,62.9775,62.9775,4414.0
2017-02-27 11:55:00,73.31,73.33,73.31,73.32,4264.0,62.9775,62.9947,62.9775,62.9861,4264.0
2017-02-27 12:00:00,73.31,73.33,73.3,73.32,13970.0,62.9775,62.9947,62.9689,62.9861,13970.0
2017-02-27 12:05:00,73.32,73.35,73.32,73.34,4009.0,62.9861,63.0119,62.9861,63.0033,4009.0
2017-02-27 12:10:00,73.35,73.38,73.34,73.38,17583.0,63.0119,63.0376,63.0033,63.0376,17583.0
2017-02-27 12:15:00,73.38,73.39,73.37,73.38,8343.0,63.0376,63.0462,63.029,63.0376,8343.0
2017-02-27 12:20:00,73.38,73.4,73.38,73.38,5248.0,63.0376,63.0548,63.0376,63.0376,5248.0
2017-02-27 12:25:00,73.38,73.42,73.37,73.41,15493.0,63.0376,63.072,63.029,63.0634,15493.0
2017-02-27 12:30:00,73.42,73.45,73.41,73.43,4334.0,63.072,63.0978,63.0634,63.0806,4334.0
2017-02-27 12:35:00,73.42,73.42,73.34,73.35,13959.0,63.072,63.072,63.0033,63.0119,13959.0
2017-02-27 12:40:00,73.35,73.35,73.31,73.32,4177.0,63.0119,63.0119,62.9775,62.9861,4177.0
2017-02-27 12:45:00,73.32,73.34,73.3,73.33,10527.0,62.9861,63.0033,62.9689,62.9947,10527.0
2017-02-27 12:50:00,73.32,73.32,73.28,73.3,5318.0,62.9861,62.9861,62.9517,62.9689,5318.0
2017-02-27 12:55:00,73.29,73.29,73.25,73.26,5306.0,62.9603,62.9603,62.926,62.9346,5306.0
2017-02-27 13:00:00,73.26,73.28,73.25,73.25,5584.0,62.9346,62.9517,62.926,62.926,5584.0
2017-02-27 13:05:00,73.25,73.29,73.25,73.29,2900.0,62.926,62.9603,62.926,62.9603,2900.0
2017-02-27 13:10:00,73.29,73.31,73.28,73.3,5168.0,62.9603,62.9775,62.9517,62.9689,5168.0
2017-02-27 13:15:00,73.3,73.31,73.26,73.27,8210.0,62.9689,62.9775,62.9346,62.9431,8210.0
2017-02-27 13:20:00,73.28,73.3,73.27,73.3,2721.0,62.9517,62.9689,62.9431,62.9689,2721.0
2017-02-27 13:25:00,73.3,73.33,73.28,73.29,6170.0,62.9689,62.9947,62.9517,62.9603,6170.0
2017-02-27 13:30:00,73.29,73.3,73.26,73.26,5461.0,62.9603,62.9689,62.9346,62.9346,5461.0
2017-02-27 13:35:00,73.26,73.27,73.24,73.25,9746.0,62.9346,62.9431,62.9174,62.926,9746.0
2017-02-27 13:40:00,73.25,73.26,73.24,73.25,4501.0,62.926,62.9346,62.9174,62.926,4501.0
2017-02-27 13:45:00,73.25,73.28,73.24,73.26,7444.0,62.926,62.9517,62.9174,62.9346,7444.0
2017-02-27 13:50:00,73.26,73.28,73.25,73.28,7003.0,62.9346,62.9517,62.926,62.9517,7003.0
2017-02-27 13:55:00,73.28,73.3,73.28,73.3,6292.0,62.9517,62.9689,62.9517,62.9689,6292.0
2017-02-27 14:00:00,73.3,73.32,73.29,73.31,10473.0,62.9689,62.9861,62.9603,62.9775,10473.0
2017-02-27 14:05:00,73.3,73.3,73.28,73.3,7536.0,62.9689,62.9689,62.9517,62.9689,7536.0
2017-02-27 14:10:00,73.29,73.3,73.28,73.29,3503.0,62.9603,62.9689,62.9517,62.9603,3503.0
2017-02-27 14:15:00,73.28,73.3,73.25,73.26,16640.0,62.9517,62.9689,62.926,62.9346,16640.0
2017-02-27 14:20:00,73.27,73.3,73.27,73.3,5902.0,62.9431,62.9689,62.9431,62.9689,5902.0
2017-02-27 14:25:00,73.3,73.34,73.29,73.33,5971.0,62.9689,63.0033,62.9603,62.9947,5971.0
2017-02-27 14:30:00,73.33,73.35,73.32,73.34,7757.0,62.9947,63.0119,62.9861,63.0033,7757.0
2017-02-27 14:35:00,73.33,73.36,73.3,73.31,7959.0,62.9947,63.0205,62.9689,62.9775,7959.0
2017-02-27 14:40:00,73.32,73.32,73.28,73.29,7975.0,62.9861,62.9861,62.9517,62.9603,7975.0
2017-02-27 14:45:00,73.29,73.3,73.25,73.28,7178.0,62.9603,62.9689,62.926,62.9517,7178.0
2017-02-27 14:50:00,73.28,73.29,73.23,73.28,17585.0,62.9517,62.9603,62.9088,62.9517,17585.0
2017-02-27 14:55:00,73.27,73.27,73.24,73.24,8055.0,62.9431,62.9431,62.9174,62.9174,8055.0
2017-02-27 15:00:00,73.24,73.25,73.23,73.23,15329.0,62.9174,62.926,62.9088,62.9088,15329.0
2017-02-27 15:05:00,73.24,73.26,73.23,73.25,16600.0,62.9174,62.9346,62.9088,62.926,16600.0
2017-02-27 15:10:00,73.25,73.25,73.19,73.24,24484.0,62.926,62.926,62.8744,62.9174,24484.0
2017-02-27 15:15:00,73.24,73.25,73.22,73.23,5660.0,62.9174,62.926,62.9002,62.9088,5660.0
2017-02-27 15:20:00,73.22,73.24,73.22,73.22,12812.0,62.9002,62.9174,62.9002,62.9002,12812.0
2017-02-27 15:25:00,73.21,73.22,73.19,73.22,16024.0,62.8916,62.9002,62.8744,62.9002,16024.0
2017-02-27 15:30:00,73.22,73.25,73.19,73.22,19558.0,62.9002,62.926,62.8744,62.9002,19558.0
2017-02-27 15:35:00,73.22,73.23,73.19,73.21,18508.0,62.9002,62.9088,62.8744,62.8916,18508.0
2017-02-27 15:40:00,73.21,73.24,73.2,73.22,17681.0,62.8916,62.9174,62.883,62.9002,17681.0
2017-02-27 15:45:00,73.23,73.24,73.2,73.2,8889.0,62.9088,62.9174,62.883,62.883,8889.0
2017-02-27 15:50:00,73.2,73.22,73.19,73.2,24330.0,62.883,62.9002,62.8744,62.883,24330.0
2017-02-27 15:55:00,73.2,73.25,73.19,73.23,50795.0,62.883,62.926,62.8744,62.9088,50795.0
2017-02-28 09:30:00,73.21,73.35,73.21,73.3,37143.0,62.8916,63.0119,62.8916,62.9689,37143.0
2017-02-28 09:35:00,73.3,73.36,73.24,73.29,48067.0,62.9689,63.0205,62.9174,62.9603,48067.0
2017-02-28 09:40:00,73.29,73.29,73.19,73.23,16751.0,62.9603,62.9603,62.8744,62.9088,16751.0
2017-02-28 09:45:00,73.26,73.34,73.24,73.33,19777.0,62.9346,63.0033,62.9174,62.9947,19777.0
2017-02-28 09:50:00,73.34,73.37,73.2,73.21,31273.0,63.0033,63.029,62.883,62.8916,31273.0
2017-02-28 09:55:00,73.2,73.33,73.2,73.33,14100.0,62.883,62.9947,62.883,62.9947,14100.0
2017-02-28 10:00:00,73.33,73.39,73.29,73.36,26280.0,62.9947,63.0462,62.9603,63.0205,26280.0
2017-02-28 10:05:00,73.35,73.39,73.28,73.39,45886.0,63.0119,63.0462,62.9517,63.0462,45886.0
2017-02-28 10:10:00,73.39,73.46,73.38,73.46,13528.0,63.0462,63.1064,63.0376,63.1064,13528.0
2017-02-28 10:15:00,73.46,73.53,73.42,73.43,22436.0,63.1064,63.1665,63.072,63.0806,22436.0
2017-02-28 10:20:00,73.42,73.42,73.38,73.38,6997.0,63.072,63.072,63.0376,63.0376,6997.0
2017-02-28 10:25:00,73.38,73.4,73.35,73.35,5454.0,63.0376,63.0548,63.0119,63.0119,5454.0
2017-02-28 10:30:00,73.35,73.39,73.34,73.34,11437.0,63.0119,63.0462,63.0033,63.0033,11437.0
2017-02-28 10:35:00,73.33,73.37,73.33,73.33,7492.0,62.9947,63.029,62.9947,62.9947,7492.0
2017-02-28 10:40:00,73.33,73.37,73.33,73.35,10182.0,62.9947,63.029,62.9947,63.0119,10182.0
2017-02-28 10:45:00,73.36,73.38,73.36,73.37,8239.0,63.0205,63.0376,63.0205,63.029,8239.0
2017-02-28 10:50:00,73.37,73.4,73.35,73.39,10641.0,63.029,63.0548,63.0119,63.0462,10641.0
2017-02-28 10:55:00,73.39,73.45,73.39,73.44,10045.0,63.0462,63.0978,63.0462,63.0892,10045.0
2017-02-28 11:00:00,73.44,73.44,73.4,73.42,7394.0,63.0892,63.0892,63.0548,63.072,7394.0
2017-02-28 11:05:00,73.43,73.44,73.39,73.4,8823.0,63.0806,63.0892,63.0462,63.0548,8823.0
2017-02-28 11:10:00,73.41,73.43,73.41,73.42,5901.0,63.0634,63.0806,63.0634,63.072,5901.0
2017-02-28 11:15:00,73.41,73.43,73.4,73.42,5000.0,63.0634,63.0806,63.0548,63.072,5000.0
2017-02-28 11:20:00,73.42,73.43,73.32,73.34,33992.0,63.072,63.0806,62.9861,63.0033,33992.0
2017-02-28 11:25:00,73.33,73.34,73.28,73.32,12995.0,62.9947,63.0033,62.9517,62.9861,12995.0
2017-02-28 11:30:00,73.31,73.32,73.28,73.28,10393.0,62.9775,62.9861,62.9517,62.9517,10393.0
2017-02-28 11:35:00,73.28,73.31,73.28,73.29,5346.0,62.9517,62.9775,62.9517,62.9603,5346.0
2017-02-28 11:40:00,73.3,73.32,73.29,73.31,7080.0,62.9689,62.9861,62.9603,62.9775,7080.0
2017-02-28 11:45:00,73.32,73.32,73.27,73.29,18215.0,62.9861,62.9861,62.9431,62.9603,18215.0
2017-02-28 11:50:00,73.29,73.3,73.27,73.28,8885.0,62.9603,62.9689,62.9431,62.9517,8885.0
2017-02-28 11:55:00,73.28,73.29,73.24,73.26,14252.0,62.9517,62.9603,62.9174,62.9346,14252.0
2017-02-28 12:00:00,73.27,73.27,73.24,73.27,4307.0,62.9431,62.9431,62.9174,62.9431,4307.0
2017-02-28 12:05:00,73.27,73.28,73.2,73.22,11088.0,62.9431,62.9517,62.883,62.9002,11088.0
2017-02-28 12:10:00,73.22,73.26,73.2,73.25,7409.0,62.9002,62.9346,62.883,62.926,7409.0
2017-02-28 12:15:00,73.24,73.27,73.24,73.24,11430.0,62.9174,62.9431,62.9174,62.9174,11430.0
2017-02-28 12:20:00,73.23,73.24,73.18,73.18,29104.0,62.9088,62.9174,62.8658,62.8658,29104.0
2017-02-28 12:25:00,73.17,73.18,73.13,73.15,16288.0,62.8572,62.8658,62.8229,62.8401,16288.0
2017-02-28 12:30:00,73.14,73.21,73.14,73.21,8036.0,62.8315,62.8916,62.8315,62.8916,8036.0
2017-02-28 12:35:00,73.2,73.23,73.19,73.22,8704.0,62.883,62.9088,62.8744,62.9002,8704.0
2017-02-28 12:40:00,73.23,73.25,73.23,73.25,3650.0,62.9088,62.926,62.9088,62.926,3650.0
2017-02-28 12:45:00,73.25,73.32,73.25,73.32,11937.0,62.926,62.9861,62.926,62.9861,11937.0
2017-02-28 12:50:00,73.33,73.34,73.32,73.33,8786.0,62.9947,63.0033,62.9861,62.9947,8786.0
2017-02-28 12:55:00,73.33,73.33,73.26,73.27,10280.0,62.9947,62.9947,62.9346,62.9431,10280.0
2017-02-28 13:00:00,73.27,73.27,73.19,73.2,57908.0,62.9431,62.9431,62.8744,62.883,57908.0
2017-02-28 13:05:00,73.2,73.31,73.2,73.31,15028.0,62.883,62.9775,62.883,62.9775,15028.0
2017-02-28 13:10:00,73.32,73.33,73.29,73.31,7952.0,62.9861,62.9947,62.9603,62.9775,7952.0
2017-02-28 13:15:00,73.31,73.31,73.26,73.28,4501.0,62.9775,62.9775,62.9346,62.9517,4501.0
2017-02-28 13:20:00,73.28,73.29,73.26,73.29,6164.0,62.9517,62.9603,62.9346,62.9603,6164.0
2017-02-28 13:25:00,73.29,73.31,73.28,73.3,21517.0,62.9603,62.9775,62.9517,62.9689,21517.0
2017-02-28 13:30:00,73.31,73.32,73.3,73.31,5141.0,62.9775,62.9861,62.9689,62.9775,5141.0
2017-02-28 13:35:00,73.3,73.35,73.29,73.35,8002.0,62.9689,63.0119,62.9603,63.0119,8002.0
2017-02-28 13:40:00,73.35,73.36,73.31,73.31,15193.0,63.0119,63.0205,62.9775,62.9775,15193.0
2017-02-28 13:45:00,73.32,73.33,73.31,73.31,8525.0,62.9861,62.9947,62.9775,62.9775,8525.0
2017-02-28 13:50:00,73.3,73.34,73.28,73.34,8877.0,62.9689,63.0033,62.9517,63.0033,8877.0
2017-02-28 13:55:00,73.34,73.35,73.32,73.32,8972.0,63.0033,63.0119,62.9861,62.9861,8972.0
2017-02-28 14:00:00,73.33,73.38,73.32,73.38,9775.0,62.9947,63.0376,62.9861,63.0376,9775.0
2017-02-28 14:05:00,73.38,73.39,73.36,73.36,8031.0,63.0376,63.0462,63.0205,63.0205,8031.0
2017-02-28 14:10:00,73.37,73.4,73.36,73.39,12093.0,63.029,63.0548,63.0205,63.0462,12093.0
2017-02-28 14:15:00,73.38,73.4,73.35,73.38,23211.0,63.0376,63.0548,63.0119,63.0376,23211.0
2017-02-28 14:20:00,73.38,73.38,73.36,73.36,11827.0,63.0376,63.0376,63.0205,63.0205,11827.0
2017-02-28 14:25:00,73.36,73.42,73.36,73.42,5287.0,63.0205,63.072,63.0205,63.072,5287.0
2017-02-28 14:30:00,73.41,73.44,73.4,73.42,10580.0,63.0634,63.0892,63.0548,63.072,10580.0
2017-02-28 14:35:00,73.42,73.42,73.36,73.38,14637.0,63.072,63.072,63.0205,63.0376,14637.0
2017-02-28 14:40:00,73.38,73.41,73.38,73.41,6310.0,63.0376,63.0634,63.0376,63.0634,6310.0
2017-02-28 14:45:00,73.41,73.42,73.36,73.39,27024.0,63.0634,63.072,63.0205,63.0462,27024.0
2017-02-28 14:50:00,73.4,73.42,73.34,73.39,31448.0,63.0548,63.072,63.0033,63.0462,31448.0
2017-02-28 14:55:00,73.39,73.41,73.37,73.38,9298.0,63.0462,63.0634,63.029,63.0376,9298.0
2017-02-28 15:00:00,73.38,73.39,73.32,73.32,12132.0,63.0376,63.0462,62.9861,62.9861,12132.0
2017-02-28 15:05:00,73.32,73.34,73.31,73.33,10256.0,62.9861,63.0033,62.9775,62.9947,10256.0
2017-02-28 15:10:00,73.33,73.36,73.32,73.36,15673.0,62.9947,63.0205,62.9861,63.0205,15673.0
2017-02-28 15:15:00,73.36,73.38,73.34,73.36,16839.0,63.0205,63.0376,63.0033,63.0205,16839.0
2017-02-28 15:20:00,73.36,73.37,73.33,73.33,11867.0,63.0205,63.029,62.9947,62.9947,11867.0
2017-02-28 15:25:00,73.33,73.33,73.28,73.29,18025.0,62.9947,62.9947,62.9517,62.9603,18025.0
2017-02-28 15:30:00,73.3,73.3,73.25,73.26,17022.0,62.9689,62.9689,62.926,62.9346,17022.0
2017-02-28 15:35:00,73.26,73.3,73.21,73.23,27600.0,62.9346,62.9689,62.8916,62.9088,27600.0
2017-02-28 15:40:00,73.23,73.29,73.22,73.28,29002.0,62.9088,62.9603,62.9002,62.9517,29002.0
2017-02-28 15:45:00,73.28,73.34,73.28,73.33,52409.0,62.9517,63.0033,62.9517,62.9947,52409.0
2017-02-28 15:50:00,73.33,73.36,73.32,73.36,37853.0,62.9947,63.0205,62.9861,63.0205,37853.0
2017-02-28 15:55:00,73.36,73.38,73.3,73.31,134518.0,63.0205,63.0376,62.9689,62.9775,134518.0
2017-03-01 09:30:00,73.35,73.37,72.85,72.85,54615.0,63.0119,63.029,62.5823,62.5823,54615.0
2017-03-01 09:35:00,72.86,73.19,72.86,73.05,41533.0,62.5909,62.8744,62.5909,62.7542,41533.0
2017-03-01 09:40:00,73.03,73.07,72.94,72.94,26316.0,62.737,62.7713,62.6597,62.6597,26316.0
2017-03-01 09:45:00,72.94,72.96,72.88,72.91,24810.0,62.6597,62.6768,62.6081,62.6339,24810.0
2017-03-01 09:50:00,72.9,73.05,72.89,73.05,17556.0,62.6253,62.7542,62.6167,62.7542,17556.0
2017-03-01 09:55:00,73.05,73.11,73.03,73.06,10477.0,62.7542,62.8057,62.737,62.7627,10477.0
2017-03-01 10:00:00,73.06,73.11,73.03,73.09,13117.0,62.7627,62.8057,62.737,62.7885,13117.0
2017-03-01 10:05:00,73.09,73.15,73.04,73.07,16305.0,62.7885,62.8401,62.7456,62.7713,16305.0
2017-03-01 10:10:00,73.07,73.1,73.05,73.08,11306.0,62.7713,62.7971,62.7542,62.7799,11306.0
2017-03-01 10:15:00,73.08,73.09,72.98,73.01,12103.0,62.7799,62.7885,62.694,62.7198,12103.0
2017-03-01 10:20:00,73.02,73.07,73.01,73.04,12158.0,62.7284,62.7713,62.7198,62.7456,12158.0
2017-03-01 10:25:00,73.05,73.06,72.97,73.0,10297.0,62.7542,62.7627,62.6854,62.7112,10297.0
2017-03-01 10:30:00,73.01,73.05,72.99,73.03,10564.0,62.7198,62.7542,62.7026,62.737,10564.0
2017-03-01 10:35:00,73.05,73.06,73.02,73.02,5839.0,62.7542,62.7627,62.7284,62.7284,5839.0
2017-03-01 10:40:00,73.01,73.1,73.0,73.1,17012.0,62.7198,62.7971,62.7112,62.7971,17012.0
2017-03-01 10:45:00,73.09,73.19,73.09,73.19,11886.0,62.7885,62.8744,62.7885,62.8744,11886.0
2017-03-01 10:50:00,73.19,73.2,73.15,73.16,9306.0,62.8744,62.883,62.8401,62.8486,9306.0
2017-03-01 10:55:00,73.16,73.18,73.15,73.17,7618.0,62.8486,62.8658,62.8401,62.8572,7618.0
2017-03-01 11:00:00,73.17,73.17,73.1,73.11,14862.0,62.8572,62.8572,62.7971,62.8057,14862.0
2017-03-01 11:05:00,73.11,73.2,73.11,73.2,12449.0,62.8057,62.883,62.8057,62.883,12449.0
2017-03-01 11:10:00,73.2,73.26,73.18,73.2,10974.0,62.883,62.9346,62.8658,62.883,10974.0
2017-03-01 11:15:00,73.2,73.23,73.19,73.22,7246.0,62.883,62.9088,62.8744,62.9002,7246.0
2017-03-01 11:20:00,73.22,73.28,73.21,73.28,7155.0,62.9002,62.9517,62.8916,62.9517,7155.0
2017-03-01 11:25:00,73.27,73.34,73.27,73.33,17948.0,62.9431,63.0033,62.9431,62.9947,17948.0
2017-03-01 11:30:00,73.34,73.34,73.26,73.3,12877.0,63.0033,63.0033,62.9346,62.9689,12877.0
2017-03-01 11:35:00,73.3,73.31,73.27,73.3,15187.0,62.9689,62.9775,62.9431,62.9689,15187.0
2017-03-01 11:40:00,73.3,73.38,73.29,73.33,17536.0,62.9689,63.0376,62.9603,62.9947,17536.0
2017-03-01 11:45:00,73.32,73.39,73.32,73.37,17588.0,62.9861,63.0462,62.9861,63.029,17588.0
2017-03-01 11:50:00,73.38,73.38,73.36,73.37,6012.0,63.0376,63.0376,63.0205,63.029,6012.0
2017-03-01 11:55:00,73.36,73.41,73.36,73.39,16375.0,63.0205,63.0634,63.0205,63.0462,16375.0
2017-03-01 12:00:00,73.4,73.5,73.39,73.5,12603.0,63.0548,63.1407,63.0462,63.1407,12603.0
2017-03-01 12:05:00,73.5,73.52,73.48,73.5,8219.0,63.1407,63.1579,63.1235,63.1407,8219.0
2017-03-01 12:10:00,73.5,73.55,73.49,73.53,9413.0,63.1407,63.1837,63.1321,63.1665,9413.0
2017-03-01 12:15:00,73.55,73.56,73.46,73.48,7137.0,63.1837,63.1923,63.1064,63.1235,7137.0
2017-03-01 12:20:00,73.49,73.52,73.48,73.49,20909.0,63.1321,63.1579,63.1235,63.1321,20909.0
2017-03-01 12:25:00,73.5,73.51,73.48,73.51,5691.0,63.1407,63.1493,63.1235,63.1493,5691.0
2017-03-01 12:30:00,73.52,73.54,73.51,73.54,5720.0,63.1579,63.1751,63.1493,63.1751,5720.0
2017-03-01 12:35:00,73.54,73.55,73.53,73.53,5549.0,63.1751,63.1837,63.1665,63.1665,5549.0
2017-03-01 12:40:00,73.53,73.55,73.5,73.53,6655.0,63.1665,63.1837,63.1407,63.1665,6655.0
2017-03-01 12:45:00,73.53,73.55,73.51,73.51,5049.0,63.1665,63.1837,63.1493,63.1493,5049.0
2017-03-01 12:50:00,73.52,73.53,73.51,73.53,3486.0,63.1579,63.1665,63.1493,63.1665,3486.0
2017-03-01 12:55:00,73.52,73.53,73.44,73.46,14872.0,63.1579,63.1665,63.0892,63.1064,14872.0
2017-03-01 13:00:00,73.47,73.51,73.46,73.5,10449.0,63.115,63.1493,63.1064,63.1407,10449.0
2017-03-01 13:05:00,73.5,73.55,73.49,73.55,9203.0,63.1407,63.1837,63.1321,63.1837,9203.0
2017-03-01 13:10:00,73.56,73.56,73.52,73.55,8222.0,63.1923,63.1923,63.1579,63.1837,8222.0
2017-03-01 13:15:00,73.56,73.6,73.54,73.56,6792.0,63.1923,63.2266,63.1751,63.1923,6792.0
2017-03-01 13:20:00,73.57,73.59,73.55,73.58,7998.0,63.2009,63.218,63.1837,63.2095,7998.0
2017-03-01 13:25:00,73.58,73.59,73.57,73.59,6065.0,63.2095,63.218,63.2009,63.218,6065.0
2017-03-01 13:30:00,73.59,73.6,73.55,73.56,8230.0,63.218,63.2266,63.1837,63.1923,8230.0
2017-03-01 13:35:00,73.57,73.57,73.52,73.53,5339.0,63.2009,63.2009,63.1579,63.1665,5339.0
2017-03-01 13:40:00,73.54,73.55,73.51,73.54,9156.0,63.1751,63.1837,63.1493,63.1751,9156.0
2017-03-01 13:45:00,73.54,73.55,73.52,73.53,8540.0,63.1751,63.1837,63.1579,63.1665,8540.0
2017-03-01 13:50:00,73.53,73.54,73.52,73.53,5667.0,63.1665,63.1751,63.1579,63.1665,5667.0
2017-03-01 13:55:00,73.53,73.53,73.46,73.47,18806.0,63.1665,63.1665,63.1064,63.115,18806.0
2017-03-01 14:00:00,73.48,73.5,73.45,73.48,10390.0,63.1235,63.1407,63.0978,63.1235,10390.0
2017-03-01 14:05:00,73.48,73.51,73.45,73.45,30763.0,63.1235,63.1493,63.0978,63.0978,30763.0
2017-03-01 14:10:00,73.45,73.48,73.44,73.47,15330.0,63.0978,63.1235,63.0892,63.115,15330.0
2017-03-01 14:15:00,73.48,73.62,73.48,73.58,17323.0,63.1235,63.2438,63.1235,63.2095,17323.0
2017-03-01 14:20:00,73.58,73.64,73.56,73.61,14839.0,63.2095,63.261,63.1923,63.2352,14839.0
2017-03-01 14:25:00,73.61,73.65,73.58,73.62,7273.0,63.2352,63.2696,63.2095,63.2438,7273.0
2017-03-01 14:30:00,73.63,73.64,73.61,73.63,11269.0,63.2524,63.261,63.2352,63.2524,11269.0
2017-03-01 14:35:00,73.64,73.64,73.57,73.58,17001.0,63.261,63.261,63.2009,63.2095,17001.0
2017-03-01 14:40:00,73.57,73.59,73.54,73.56,15832.0,63.2009,63.218,63.1751,63.1923,15832.0
2017-03-01 14:45:00,73.56,73.61,73.55,73.61,14769.0,63.1923,63.2352,63.1837,63.2352,14769.0
2017-03-01 14:50:00,73.61,73.64,73.6,73.61,7714.0,63.2352,63.261,63.2266,63.2352,7714.0
2017-03-01 14:55:00,73.61,73.65,73.6,73.62,15915.0,63.2352,63.2696,63.2266,63.2438,15915.0
2017-03-01 15:00:00,73.62,73.63,73.55,73.59,19171.0,63.2438,63.2524,63.1837,63.218,19171.0
2017-03-01 15:05:00,73.6,73.61,73.5,73.5,24004.0,63.2266,63.2352,63.1407,63.1407,24004.0
2017-03-01 15:10:00,73.5,73.53,73.43,73.44,39175.0,63.1407,63.1665,63.0806,63.0892,39175.0
2017-03-01 15:15:00,73.45,73.46,73.41,73.46,27787.0,63.0978,63.1064,63.0634,63.1064,27787.0
2017-03-01 15:20:00,73.46,73.48,73.39,73.42,24187.0,63.1064,63.1235,63.0462,63.072,24187.0
2017-03-01 15:25:00,73.42,73.42,73.35,73.37,16957.0,63.072,63.072,63.0119,63.029,16957.0
2017-03-01 15:30:00,73.37,73.4,73.35,73.39,25212.0,63.029,63.0548,63.0119,63.0462,25212.0
2017-03-01 15:35:00,73.39,73.46,73.38,73.42,33597.0,63.0462,63.1064,63.0376,63.072,33597.0
2017-03-01 15:40:00,73.42,73.43,73.38,73.4,40422.0,63.072,63.0806,63.0376,63.0548,40422.0
2017-03-01 15:45:00,73.4,73.42,73.38,73.38,35774.0,63.0548,63.072,63.0376,63.0376,35774.0
2017-03-01 15:50:00,73.39,73.39,73.29,73.29,49575.0,63.0462,63.0462,62.9603,62.9603,49575.0
2017-03-01 15:55:00,73.3,73.38,73.29,73.36,122676.0,62.9689,63.0376,62.9603,63.0205,122676.0
2017-03-02 09:30:00,73.15,73.25,73.06,73.06,24602.0,62.8401,62.926,62.7627,62.7627,24602.0
2017-03-02 09:35:00,73.09,73.25,73.08,73.23,18683.0,62.7885,62.926,62.7799,62.9088,18683.0
2017-03-02 09:40:00,73.22,73.27,73.19,73.27,7340.0,62.9002,62.9431,62.8744,62.9431,7340.0
2017-03-02 09:45:00,73.28,73.28,73.19,73.23,7968.0,62.9517,62.9517,62.8744,62.9088,7968.0
2017-03-02 09:50:00,73.2,73.29,73.2,73.29,7414.0,62.883,62.9603,62.883,62.9603,7414.0
2017-03-02 09:55:00,73.29,73.37,73.29,73.3,13862.0,62.9603,63.029,62.9603,62.9689,13862.0
2017-03-02 10:00:00,73.3,73.34,73.3,73.31,3123.0,62.9689,63.0033,62.9689,62.9775,3123.0
2017-03-02 10:05:00,73.31,73.34,73.3,73.31,6844.0,62.9775,63.0033,62.9689,62.9775,6844.0
2017-03-02 10:10:00,73.31,73.33,73.29,73.32,9546.0,62.9775,62.9947,62.9603,62.9861,9546.0
2017-03-02 10:15:00,73.31,73.4,73.3,73.4,12868.0,62.9775,63.0548,62.9689,63.0548,12868.0
2017-03-02 10:20:00,73.41,73.49,73.4,73.46,8604.0,63.0634,63.1321,63.0548,63.1064,8604.0
2017-03-02 10:25:00,73.46,73.51,73.46,73.48,7099.0,63.1064,63.1493,63.1064,63.1235,7099.0
2017-03-02 10:30:00,73.48,73.48,73.42,73.42,12649.0,63.1235,63.1235,63.072,63.072,12649.0
2017-03-02 10:35:00,73.43,73.43,73.38,73.4,5524.0,63.0806,63.0806,63.0376,63.0548,5524.0
2017-03-02 10:40:00,73.4,73.42,73.35,73.38,11445.0,63.0548,63.072,63.0119,63.0376,11445.0
2017-03-02 10:45:00,73.38,73.49,73.38,73.48,8598.0,63.0376,63.1321,63.0376,63.1235,8598.0
2017-03-02 10:50:00,73.48,73.49,73.47,73.47,5370.0,63.1235,63.1321,63.115,63.115,5370.0
2017-03-02 10:55:00,73.47,73.52,73.47,73.51,8161.0,63.115,63.1579,63.115,63.1493,8161.0
2017-03-02 11:00:00,73.52,73.54,73.5,73.53,10792.0,63.1579,63.1751,63.1407,63.1665,10792.0
2017-03-02 11:05:00,73.54,73.55,73.51,73.52,9352.0,63.1751,63.1837,63.1493,63.1579,9352.0
2017-03-02 11:10:00,73.52,73.52,73.44,73.45,10322.0,63.1579,63.1579,63.0892,63.0978,10322.0
2017-03-02 11:15:00,73.45,73.48,73.45,73.47,3868.0,63.0978,63.1235,63.0978,63.115,3868.0
2017-03-02 11:20:00,73.46,73.49,73.45,73.45,8106.0,63.1064,63.1321,63.0978,63.0978,8106.0
2017-03-02 11:25:00,73.46,73.49,73.45,73.48,8282.0,63.1064,63.1321,63.0978,63.1235,8282.0
2017-03-02 11:30:00,73.47,73.47,73.39,73.4,13101.0,63.115,63.115,63.0462,63.0548,13101.0
2017-03-02 11:35:00,73.4,73.4,73.34,73.35,3874.0,63.0548,63.0548,63.0033,63.0119,3874.0
2017-03-02 11:40:00,73.35,73.39,73.35,73.36,4900.0,63.0119,63.0462,63.0119,63.0205,4900.0
2017-03-02 11:45:00,73.38,73.38,73.37,73.38,1400.0,63.0376,63.0376,63.029,63.0376,1400.0
2017-03-02 11:50:00,73.38,73.43,73.38,73.41,4764.0,63.0376,63.0806,63.0376,63.0634,4764.0
2017-03-02 11:55:00,73.4,73.43,73.39,73.42,9956.0,63.0548,63.0806,63.0462,63.072,9956.0
2017-03-02 12:00:00,73.43,73.46,73.41,73.46,9188.0,63.0806,63.1064,63.0634,63.1064,9188.0
2017-03-02 12:05:00,73.45,73.45,73.38,73.38,14000.0,63.0978,63.0978,63.0376,63.0376,14000.0
2017-03-02 12:10:00,73.37,73.38,73.29,73.3,11876.0,63.029,63.0376,62.9603,62.9689,11876.0
2017-03-02 12:15:00,73.3,73.32,73.29,73.3,8500.0,62.9689,62.9861,62.9603,62.9689,8500.0
2017-03-02 12:20:00,73.3,73.3,73.24,73.24,4912.0,62.9689,62.9689,62.9174,62.9174,4912.0
2017-03-02 12:25:00,73.25,73.25,73.21,73.21,9974.0,62.926,62.926,62.8916,62.8916,9974.0
2017-03-02 12:30:00,73.22,73.26,73.21,73.21,5445.0,62.9002,62.9346,62.8916,62.8916,5445.0
2017-03-02 12:35:00,73.22,73.26,73.22,73.24,13929.0,62.9002,62.9346,62.9002,62.9174,13929.0
2017-03-02 12:40:00,73.24,73.28,73.24,73.26,10921.0,62.9174,62.9517,62.9174,62.9346,10921.0
2017-03-02 12:45:00,73.25,73.26,73.22,73.25,6861.0,62.926,62.9346,62.9002,62.926,6861.0
2017-03-02 12:50:00,73.23,73.26,73.23,73.26,3417.0,62.9088,62.9346,62.9088,62.9346,3417.0
2017-03-02 12:55:00,73.27,73.28,73.25,73.26,4946.0,62.9431,62.9517,62.926,62.9346,4946.0
2017-03-02 13:00:00,73.24,73.27,73.22,73.26,10459.0,62.9174,62.9431,62.9002,62.9346,10459.0
2017-03-02 13:05:00,73.26,73.29,73.25,73.27,6566.0,62.9346,62.9603,62.926,62.9431,6566.0
2017-03-02 13:10:00,73.26,73.26,73.24,73.25,6803.0,62.9346,62.9346,62.9174,62.926,6803.0
2017-03-02 13:15:00,73.25,73.25,73.22,73.23,3940.0,62.926,62.926,62.9002,62.9088,3940.0
2017-03-02 13:20:00,73.24,73.25,73.2,73.22,6444.0,62.9174,62.926,62.883,62.9002,6444.0
2017-03-02 13:25:00,73.22,73.26,73.21,73.25,8411.0,62.9002,62.9346,62.8916,62.926,8411.0
2017-03-02 13:30:00,73.25,73.28,73.23,73.28,5454.0,62.926,62.9517,62.9088,62.9517,5454.0
2017-03-02 13:35:00,73.28,73.29,73.27,73.28,4200.0,62.9517,62.9603,62.9431,62.9517,4200.0
2017-03-02 13:40:00,73.29,73.3,73.27,73.28,5637.0,62.9603,62.9689,62.9431,62.9517,5637.0
2017-03-02 13:45:00,73.27,73.31,73.26,73.31,5714.0,62.9431,62.9775,62.9346,62.9775,5714.0
2017-03-02 13:50:00,73.3,73.33,73.29,73.32,6932.0,62.9689,62.9947,62.9603,62.9861,6932.0
2017-03-02 13:55:00,73.32,73.34,73.3,73.34,3674.0,62.9861,63.0033,62.9689,63.0033,3674.0
2017-03-02 14:00:00,73.34,73.39,73.34,73.39,7475.0,63.0033,63.0462,63.0033,63.0462,7475.0
2017-03-02 14:05:00,73.39,73.45,73.37,73.37,7022.0,63.0462,63.0978,63.029,63.029,7022.0
2017-03-02 14:10:00,73.37,73.39,73.36,73.38,4514.0,63.029,63.0462,63.0205,63.0376,4514.0
2017-03-02 14:15:00,73.37,73.38,73.35,73.36,6730.0,63.029,63.0376,63.0119,63.0205,6730.0
2017-03-02 14:20:00,73.37,73.38,73.34,73.35,5053.0,63.029,63.0376,63.0033,63.0119,5053.0
2017-03-02 14:25:00,73.35,73.46,73.34,73.45,9703.0,63.0119,63.1064,63.0033,63.0978,9703.0
2017-03-02 14:30:00,73.44,73.49,73.4,73.46,5732.0,63.0892,63.1321,63.0548,63.1064,5732.0
2017-03-02 14:35:00,73.46,73.46,73.41,73.45,7300.0,63.1064,63.1064,63.0634,63.0978,7300.0
2017-03-02 14:40:00,73.45,73.45,73.4,73.4,6546.0,63.0978,63.0978,63.0548,63.0548,6546.0
2017-03-02 14:45:00,73.4,73.46,73.4,73.45,7923.0,63.0548,63.1064,63.0548,63.0978,7923.0
2017-03-02 14:50:00,73.46,73.48,73.41,73.43,5579.0,63.1064,63.1235,63.0634,63.0806,5579.0
2017-03-02 14:55:00,73.42,73.43,73.4,73.42,7381.0,63.072,63.0806,63.0548,63.072,7381.0
2017-03-02 15:00:00,73.43,73.44,73.41,73.44,4264.0,63.0806,63.0892,63.0634,63.0892,4264.0
2017-03-02 15:05:00,73.44,73.44,73.38,73.39,8554.0,63.0892,63.0892,63.0376,63.0462,8554.0
2017-03-02 15:10:00,73.39,73.39,73.36,73.36,6127.0,63.0462,63.0462,63.0205,63.0205,6127.0
2017-03-02 15:15:00,73.35,73.36,73.26,73.31,17395.0,63.0119,63.0205,62.9346,62.9775,17395.0
2017-03-02 15:20:00,73.32,73.35,73.31,73.33,8153.0,62.9861,63.0119,62.9775,62.9947,8153.0
2017-03-02 15:25:00,73.33,73.39,73.32,73.39,8702.0,62.9947,63.0462,62.9861,63.0462,8702.0
2017-03-02 15:30:00,73.38,73.38,73.31,73.32,16654.0,63.0376,63.0376,62.9775,62.9861,16654.0
2017-03-02 15:35:00,73.32,73.36,73.3,73.33,10400.0,62.9861,63.0205,62.9689,62.9947,10400.0
2017-03-02 15:40:00,73.32,73.35,73.27,73.32,19808.0,62.9861,63.0119,62.9431,62.9861,19808.0
2017-03-02 15:45:00,73.32,73.33,73.25,73.25,27508.0,62.9861,62.9947,62.926,62.926,27508.0
2017-03-02 15:50:00,73.26,73.29,73.22,73.27,33689.0,62.9346,62.9603,62.9002,62.9431,33689.0
2017-03-02 15:55:00,73.26,73.29,73.23,73.26,91932.0,62.9346,62.9603,62.9088,62.9346,91932.0
2017-03-03 09:30:00,73.27,73.3,73.18,73.23,27203.0,62.9431,62.9689,62.8658,62.9088,27203.0
2017-03-03 09:35:00,73.25,73.29,73.2,73.29,6164.0,62.926,62.9603,62.883,62.9603,6164.0
2017-03-03 09:40:00,73.29,73.3,73.23,73.26,12089.0,62.9603,62.9689,62.9088,62.9346,12089.0
2017-03-03 09:45:00,73.26,73.26,73.1,73.15,11210.0,62.9346,62.9346,62.7971,62.8401,11210.0
2017-03-03 09:50:00,73.15,73.17,73.04,73.09,37309.0,62.8401,62.8572,62.7456,62.7885,37309.0
2017-03-03 09:55:00,73.1,73.15,73.08,73.15,32060.0,62.7971,62.8401,62.7799,62.8401,32060.0
2017-03-03 10:00:00,73.13,73.14,73.08,73.11,33622.0,62.8229,62.8315,62.7799,62.8057,33622.0
2017-03-03 10:05:00,73.11,73.23,73.1,73.22,23598.0,62.8057,62.9088,62.7971,62.9002,23598.0
2017-03-03 10:10:00,73.21,73.24,73.2,73.23,23448.0,62.8916,62.9174,62.883,62.9088,23448.0
2017-03-03 10:15:00,73.22,73.24,73.2,73.2,18019.0,62.9002,62.9174,62.883,62.883,18019.0
2017-03-03 10:20:00,73.2,73.24,73.16,73.2,19804.0,62.883,62.9174,62.8486,62.883,19804.0
2017-03-03 10:25:00,73.21,73.22,73.17,73.17,14561.0,62.8916,62.9002,62.8572,62.8572,14561.0
2017-03-03 10:30:00,73.17,73.18,73.15,73.16,14675.0,62.8572,62.8658,62.8401,62.8486,14675.0
2017-03-03 10:35:00,73.16,73.16,73.1,73.11,23926.0,62.8486,62.8486,62.7971,62.8057,23926.0
2017-03-03 10:40:00,73.11,73.17,73.11,73.16,8987.0,62.8057,62.8572,62.8057,62.8486,8987.0
2017-03-03 10:45:00,73.16,73.18,73.14,73.18,10181.0,62.8486,62.8658,62.8315,62.8658,10181.0
2017-03-03 10:50:00,73.17,73.17,73.14,73.15,12615.0,62.8572,62.8572,62.8315,62.8401,12615.0
2017-03-03 10:55:00,73.15,73.16,73.11,73.14,22577.0,62.8401,62.8486,62.8057,62.8315,22577.0
2017-03-03 11:00:00,73.13,73.16,73.11,73.15,16050.0,62.8229,62.8486,62.8057,62.8401,16050.0
2017-03-03 11:05:00,73.15,73.17,73.14,73.15,14487.0,62.8401,62.8572,62.8315,62.8401,14487.0
2017-03-03 11:10:00,73.14,73.17,73.11,73.13,26373.0,62.8315,62.8572,62.8057,62.8229,26373.0
2017-03-03 11:15:00,73.12,73.16,73.11,73.13,39867.0,62.8143,62.8486,62.8057,62.8229,39867.0
2017-03-03 11:20:00,73.14,73.16,73.12,73.16,11420.0,62.8315,62.8486,62.8143,62.8486,11420.0
2017-03-03 11:25:00,73.15,73.16,73.12,73.13,9715.0,62.8401,62.8486,62.8143,62.8229,9715.0
2017-03-03 11:30:00,73.14,73.16,73.1,73.15,26558.0,62.8315,62.8486,62.7971,62.8401,26558.0
2017-03-03 11:35:00,73.15,73.16,73.11,73.14,21460.0,62.8401,62.8486,62.8057,62.8315,21460.0
2017-03-03 11:40:00,73.13,73.15,73.11,73.12,17971.0,62.8229,62.8401,62.8057,62.8143,17971.0
2017-03-03 11:45:00,73.13,73.15,73.07,73.08,26474.0,62.8229,62.8401,62.7713,62.7799,26474.0
2017-03-03 11:50:00,73.07,73.09,73.03,73.04,12904.0,62.7713,62.7885,62.737,62.7456,12904.0
2017-03-03 11:55:00,73.04,73.04,73.01,73.01,3565.0,62.7456,62.7456,62.7198,62.7198,3565.0
2017-03-03 12:00:00,73.02,73.1,73.01,73.09,33877.0,62.7284,62.7971,62.7198,62.7885,33877.0
2017-03-03 12:05:00,73.09,73.16,73.09,73.16,72238.0,62.7885,62.8486,62.7885,62.8486,72238.0
2017-03-03 12:10:00,73.16,73.16,73.09,73.11,30800.0,62.8486,62.8486,62.7885,62.8057,30800.0
2017-03-03 12:15:00,73.1,73.1,73.09,73.09,10325.0,62.7971,62.7971,62.7885,62.7885,10325.0
2017-03-03 12:20:00,73.1,73.1,73.04,73.07,24890.0,62.7971,62.7971,62.7456,62.7713,24890.0
2017-03-03 12:25:00,73.07,73.09,73.04,73.04,10772.0,62.7713,62.7885,62.7456,62.7456,10772.0
2017-03-03 12:30:00,73.04,73.08,73.04,73.05,7532.0,62.7456,62.7799,62.7456,62.7542,7532.0
2017-03-03 12:35:00,73.06,73.06,73.04,73.04,11318.0,62.7627,62.7627,62.7456,62.7456,11318.0
2017-03-03 12:40:00,73.04,73.05,72.97,72.99,121892.0,62.7456,62.7542,62.6854,62.7026,121892.0
2017-03-03 12:45:00,72.98,73.01,72.98,73.0,12453.0,62.694,62.7198,62.694,62.7112,12453.0
2017-03-03 12:50:00,72.98,72.99,72.95,72.98,15208.0,62.694,62.7026,62.6682,62.694,15208.0
2017-03-03 12:55:00,72.98,72.99,72.97,72.99,4462.0,62.694,62.7026,62.6854,62.7026,4462.0
2017-03-03 13:00:00,73.0,73.02,72.88,73.01,39223.0,62.7112,62.7284,62.6081,62.7198,39223.0
2017-03-03 13:05:00,73.0,73.0,72.87,72.91,22287.0,62.7112,62.7112,62.5995,62.6339,22287.0
2017-03-03 13:10:00,72.91,72.91,72.84,72.86,14820.0,62.6339,62.6339,62.5737,62.5909,14820.0
2017-03-03 13:15:00,72.87,72.89,72.68,72.76,67210.0,62.5995,62.6167,62.4363,62.505,67210.0
2017-03-03 13:20:00,72.76,72.78,72.7,72.71,8275.0,62.505,62.5222,62.4535,62.4621,8275.0
2017-03-03 13:25:00,72.71,72.75,72.71,72.73,11406.0,62.4621,62.4964,62.4621,62.4793,11406.0
2017-03-03 13:30:00,72.73,72.78,72.71,72.72,17882.0,62.4793,62.5222,62.4621,62.4707,17882.0
2017-03-03 13:35:00,72.73,72.75,72.71,72.75,21125.0,62.4793,62.4964,62.4621,62.4964,21125.0
2017-03-03 13:40:00,72.75,72.8,72.74,72.76,14123.0,62.4964,62.5394,62.4878,62.505,14123.0
2017-03-03 13:45:00,72.77,72.81,72.76,72.81,9052.0,62.5136,62.548,62.505,62.548,9052.0
2017-03-03 13:50:00,72.81,72.85,72.79,72.84,11378.0,62.548,62.5823,62.5308,62.5737,11378.0
2017-03-03 13:55:00,72.85,72.85,72.82,72.84,9690.0,62.5823,62.5823,62.5566,62.5737,9690.0
2017-03-03 14:00:00,72.84,72.89,72.79,72.8,33856.0,62.5737,62.6167,62.5308,62.5394,33856.0
2017-03-03 14:05:00,72.78,72.87,72.71,72.84,42261.0,62.5222,62.5995,62.4621,62.5737,42261.0
2017-03-03 14:10:00,72.85,72.93,72.85,72.85,14367.0,62.5823,62.6511,62.5823,62.5823,14367.0
2017-03-03 14:15:00,72.84,72.86,72.82,72.82,23993.0,62.5737,62.5909,62.5566,62.5566,23993.0
2017-03-03 14:20:00,72.83,72.85,72.82,72.84,6130.0,62.5652,62.5823,62.5566,62.5737,6130.0
2017-03-03 14:25:00,72.84,72.85,72.82,72.83,14753.0,62.5737,62.5823,62.5566,62.5652,14753.0
2017-03-03 14:30:00,72.83,72.88,72.82,72.87,10172.0,62.5652,62.6081,62.5566,62.5995,10172.0
2017-03-03 14:35:00,72.87,72.9,72.86,72.9,9263.0,62.5995,62.6253,62.5909,62.6253,9263.0
2017-03-03 14:40:00,72.9,72.9,72.85,72.87,15477.0,62.6253,62.6253,62.5823,62.5995,15477.0
2017-03-03 14:45:00,72.87,72.87,72.84,72.84,3712.0,62.5995,62.5995,62.5737,62.5737,3712.0
2017-03-03 14:50:00,72.85,72.85,72.83,72.85,16925.0,62.5823,62.5823,62.5652,62.5823,16925.0
2017-03-03 14:55:00,72.85,72.87,72.84,72.84,12907.0,62.5823,62.5995,62.5737,62.5737,12907.0
2017-03-03 15:00:00,72.84,72.87,72.81,72.84,19542.0,62.5737,62.5995,62.548,62.5737,19542.0
2017-03-03 15:05:00,72.85,72.85,72.82,72.83,18775.0,62.5823,62.5823,62.5566,62.5652,18775.0
2017-03-03 15:10:00,72.83,72.84,72.81,72.83,11985.0,62.5652,62.5737,62.548,62.5652,11985.0
2017-03-03 15:15:00,72.83,72.86,72.83,72.86,9106.0,62.5652,62.5909,62.5652,62.5909,9106.0
2017-03-03 15:20:00,72.86,72.89,72.86,72.87,12045.0,62.5909,62.6167,62.5909,62.5995,12045.0
2017-03-03 15:25:00,72.88,72.89,72.85,72.86,14952.0,62.6081,62.6167,62.5823,62.5909,14952.0
2017-03-03 15:30:00,72.86,72.89,72.83,72.84,22405.0,62.5909,62.6167,62.5652,62.5737,22405.0
2017-03-03 15:35:00,72.83,72.89,72.83,72.89,36768.0,62.5652,62.6167,62.5652,62.6167,36768.0
2017-03-03 15:40:00,72.89,72.89,72.82,72.82,19325.0,62.6167,62.6167,62.5566,62.5566,19325.0
2017-03-03 15:45:00,72.83,72.84,72.78,72.81,58523.0,62.5652,62.5737,62.5222,62.548,58523.0
2017-03-03 15:50:00,72.81,72.84,72.81,72.82,48782.0,62.548,62.5737,62.548,62.5566,48782.0
2017-03-03 15:55:00,72.82,72.85,72.78,72.82,125267.0,62.5566,62.5823,62.5222,62.5566,125267.0
2017-03-06 09:30:00,72.58,72.61,72.43,72.5,39498.0,62.3504,62.3762,62.2215,62.2817,39498.0
2017-03-06 09:35:00,72.52,72.61,72.47,72.61,29198.0,62.2989,62.3762,62.2559,62.3762,29198.0
2017-03-06 09:40:00,72.59,72.65,72.55,72.56,13223.0,62.359,62.4105,62.3246,62.3332,13223.0
2017-03-06 09:45:00,72.55,72.58,72.55,72.55,45567.0,62.3246,62.3504,62.3246,62.3246,45567.0
2017-03-06 09:50:00,72.56,72.63,72.55,72.61,84408.0,62.3332,62.3933,62.3246,62.3762,84408.0
2017-03-06 09:55:00,72.61,72.73,72.6,72.71,21955.0,62.3762,62.4793,62.3676,62.4621,21955.0
2017-03-06 10:00:00,72.71,72.73,72.69,72.72,20856.0,62.4621,62.4793,62.4449,62.4707,20856.0
2017-03-06 10:05:00,72.73,72.78,72.7,72.74,22090.0,62.4793,62.5222,62.4535,62.4878,22090.0
2017-03-06 10:10:00,72.74,72.76,72.69,72.71,19833.0,62.4878,62.505,62.4449,62.4621,19833.0
2017-03-06 10:15:00,72.71,72.72,72.65,72.67,23612.0,62.4621,62.4707,62.4105,62.4277,23612.0
2017-03-06 10:20:00,72.66,72.71,72.65,72.68,40716.0,62.4191,62.4621,62.4105,62.4363,40716.0
2017-03-06 10:25:00,72.67,72.67,72.63,72.65,31674.0,62.4277,62.4277,62.3933,62.4105,31674.0
2017-03-06 10:30:00,72.64,72.66,72.63,72.66,8622.0,62.4019,62.4191,62.3933,62.4191,8622.0
2017-03-06 10:35:00,72.66,72.66,72.57,72.59,28194.0,62.4191,62.4191,62.3418,62.359,28194.0
2017-03-06 10:40:00,72.58,72.61,72.58,72.59,11232.0,62.3504,62.3762,62.3504,62.359,11232.0
2017-03-06 10:45:00,72.59,72.67,72.59,72.66,18766.0,62.359,62.4277,62.359,62.4191,18766.0
2017-03-06 10:50:00,72.67,72.68,72.66,72.67,4958.0,62.4277,62.4363,62.4191,62.4277,4958.0
2017-03-06 10:55:00,72.66,72.7,72.66,72.67,11334.0,62.4191,62.4535,62.4191,62.4277,11334.0
2017-03-06 11:00:00,72.67,72.68,72.62,72.62,22245.0,62.4277,62.4363,62.3848,62.3848,22245.0
2017-03-06 11:05:00,72.62,72.63,72.59,72.59,21770.0,62.3848,62.3933,62.359,62.359,21770.0
2017-03-06 11:10:00,72.58,72.59,72.5,72.53,67311.0,62.3504,62.359,62.2817,62.3074,67311.0
2017-03-06 11:15:00,72.52,72.64,72.52,72.64,20568.0,62.2989,62.4019,62.2989,62.4019,20568.0
2017-03-06 11:20:00,72.64,72.7,72.62,72.7,4166.0,62.4019,62.4535,62.3848,62.4535,4166.0
2017-03-06 11:25:00,72.69,72.77,72.67,72.77,16465.0,62.4449,62.5136,62.4277,62.5136,16465.0
2017-03-06 11:30:00,72.76,72.77,72.7,72.71,10179.0,62.505,62.5136,62.4535,62.4621,10179.0
2017-03-06 11:35:00,72.71,72.72,72.66,72.68,17896.0,62.4621,62.4707,62.4191,62.4363,17896.0
2017-03-06 11:40:00,72.69,72.72,72.68,72.72,10801.0,62.4449,62.4707,62.4363,62.4707,10801.0
2017-03-06 11:45:00,72.72,72.79,72.72,72.72,14187.0,62.4707,62.5308,62.4707,62.4707,14187.0
2017-03-06 11:50:00,72.72,72.73,72.7,72.7,4265.0,62.4707,62.4793,62.4535,62.4535,4265.0
2017-03-06 11:55:00,72.7,72.78,72.69,72.77,27226.0,62.4535,62.5222,62.4449,62.5136,27226.0
2017-03-06 12:00:00,72.76,72.82,72.73,72.82,16466.0,62.505,62.5566,62.4793,62.5566,16466.0
2017-03-06 12:05:00,72.83,72.85,72.8,72.82,9912.0,62.5652,62.5823,62.5394,62.5566,9912.0
2017-03-06 12:10:00,72.81,72.85,72.81,72.85,8500.0,62.548,62.5823,62.548,62.5823,8500.0
2017-03-06 12:15:00,72.84,72.89,72.82,72.89,12652.0,62.5737,62.6167,62.5566,62.6167,12652.0
2017-03-06 12:20:00,72.88,72.89,72.85,72.86,6311.0,62.6081,62.6167,62.5823,62.5909,6311.0
2017-03-06 12:25:00,72.87,72.91,72.87,72.9,12199.0,62.5995,62.6339,62.5995,62.6253,12199.0
2017-03-06 12:30:00,72.9,72.91,72.85,72.86,10612.0,62.6253,62.6339,62.5823,62.5909,10612.0
2017-03-06 12:35:00,72.85,72.88,72.85,72.86,5803.0,62.5823,62.6081,62.5823,62.5909,5803.0
2017-03-06 12:40:00,72.86,72.9,72.86,72.9,8792.0,62.5909,62.6253,62.5909,62.6253,8792.0
2017-03-06 12:45:00,72.89,72.94,72.89,72.92,10741.0,62.6167,62.6597,62.6167,62.6425,10741.0
2017-03-06 12:50:00,72.91,72.93,72.9,72.92,6635.0,62.6339,62.6511,62.6253,62.6425,6635.0
2017-03-06 12:55:00,72.92,72.93,72.9,72.92,10283.0,62.6425,62.6511,62.6253,62.6425,10283.0
2017-03-06 13:00:00,72.92,73.0,72.92,72.98,12457.0,62.6425,62.7112,62.6425,62.694,12457.0
2017-03-06 13:05:00,72.98,72.99,72.87,72.91,27027.0,62.694,62.7026,62.5995,62.6339,27027.0
2017-03-06 13:10:00,72.91,72.95,72.91,72.92,9181.0,62.6339,62.6682,62.6339,62.6425,9181.0
2017-03-06 13:15:00,72.93,72.95,72.92,72.95,3875.0,62.6511,62.6682,62.6425,62.6682,3875.0
2017-03-06 13:20:00,72.94,72.97,72.92,72.97,14554.0,62.6597,62.6854,62.6425,62.6854,14554.0
2017-03-06 13:25:00,72.96,73.03,72.96,73.01,21119.0,62.6768,62.737,62.6768,62.7198,21119.0
2017-03-06 13:30:00,73.01,73.05,72.99,73.05,18692.0,62.7198,62.7542,62.7026,62.7542,18692.0
2017-03-06 13:35:00,73.04,73.07,73.0,73.0,13428.0,62.7456,62.7713,62.7112,62.7112,13428.0
2017-03-06 13:40:00,73.0,73.02,72.99,73.0,5883.0,62.7112,62.7284,62.7026,62.7112,5883.0
2017-03-06 13:45:00,73.0,73.07,72.99,73.05,26821.0,62.7112,62.7713,62.7026,62.7542,26821.0
2017-03-06 13:50:00,73.05,73.07,73.04,73.06,3204.0,62.7542,62.7713,62.7456,62.7627,3204.0
2017-03-06 13:55:00,73.05,73.08,73.04,73.06,16336.0,62.7542,62.7799,62.7456,62.7627,16336.0
2017-03-06 14:00:00,73.06,73.07,73.01,73.02,9364.0,62.7627,62.7713,62.7198,62.7284,9364.0
2017-03-06 14:05:00,73.02,73.02,73.0,73.01,8750.0,62.7284,62.7284,62.7112,62.7198,8750.0
2017-03-06 14:10:00,73.0,73.03,73.0,73.02,12690.0,62.7112,62.737,62.7112,62.7284,12690.0
2017-03-06 14:15:00,73.02,73.04,73.01,73.02,22216.0,62.7284,62.7456,62.7198,62.7284,22216.0
2017-03-06 14:20:00,73.02,73.03,73.01,73.02,14345.0,62.7284,62.737,62.7198,62.7284,14345.0
2017-03-06 14:25:00,73.02,73.02,72.99,73.0,16727.0,62.7284,62.7284,62.7026,62.7112,16727.0
2017-03-06 14:30:00,73.0,73.02,72.99,73.0,10814.0,62.7112,62.7284,62.7026,62.7112,10814.0
2017-03-06 14:35:00,73.0,73.0,72.97,72.98,9994.0,62.7112,62.7112,62.6854,62.694,9994.0
2017-03-06 14:40:00,72.98,73.0,72.96,73.0,15831.0,62.694,62.7112,62.6768,62.7112,15831.0
2017-03-06 14:45:00,73.0,73.02,72.99,72.99,9866.0,62.7112,62.7284,62.7026,62.7026,9866.0
2017-03-06 14:50:00,72.99,73.02,72.99,73.0,29127.0,62.7026,62.7284,62.7026,62.7112,29127.0
2017-03-06 14:55:00,72.99,73.0,72.99,72.99,5681.0,62.7026,62.7112,62.7026,62.7026,5681.0
2017-03-06 15:00:00,73.0,73.0,72.98,72.99,8480.0,62.7112,62.7112,62.694,62.7026,8480.0
2017-03-06 15:05:00,72.98,73.02,72.97,73.01,24369.0,62.694,62.7284,62.6854,62.7198,24369.0
2017-03-06 15:10:00,73.01,73.02,72.99,73.01,13845.0,62.7198,62.7284,62.7026,62.7198,13845.0
2017-03-06 15:15:00,73.01,73.03,72.99,73.02,23009.0,62.7198,62.737,62.7026,62.7284,23009.0
2017-03-06 15:20:00,73.03,73.03,73.01,73.02,18380.0,62.737,62.737,62.7198,62.7284,18380.0
2017-03-06 15:25:00,73.03,73.03,73.0,73.0,33061.0,62.737,62.737,62.7112,62.7112,33061.0
2017-03-06 15:30:00,73.0,73.01,72.98,72.98,30479.0,62.7112,62.7198,62.694,62.694,30479.0
2017-03-06 15:35:00,72.98,73.06,72.98,73.02,37888.0,62.694,62.7627,62.694,62.7284,37888.0
2017-03-06 15:40:00,73.02,73.02,72.99,73.01,32872.0,62.7284,62.7284,62.7026,62.7198,32872.0
2017-03-06 15:45:00,73.0,73.02,72.99,73.0,49420.0,62.7112,62.7284,62.7026,62.7112,49420.0
2017-03-06 15:50:00,73.0,73.01,73.0,73.0,48353.0,62.7112,62.7198,62.7112,62.7112,48353.0
2017-03-06 15:55:00,73.0,73.02,72.99,73.01,143579.0,62.7112,62.7284,62.7026,62.7198,143579.0
2017-03-07 09:30:00,72.85,73.0,72.79,72.92,49695.0,62.5823,62.7112,62.5308,62.6425,49695.0
2017-03-07 09:35:00,72.93,73.13,72.93,73.11,12685.0,62.6511,62.8229,62.6511,62.8057,12685.0
2017-03-07 09:40:00,73.12,73.2,73.09,73.2,11056.0,62.8143,62.883,62.7885,62.883,11056.0
2017-03-07 09:45:00,73.2,73.26,73.17,73.26,21509.0,62.883,62.9346,62.8572,62.9346,21509.0
2017-03-07 09:50:00,73.26,73.26,73.11,73.15,25201.0,62.9346,62.9346,62.8057,62.8401,25201.0
2017-03-07 09:55:00,73.17,73.17,73.04,73.07,34061.0,62.8572,62.8572,62.7456,62.7713,34061.0
2017-03-07 10:00:00,73.07,73.1,72.89,72.89,42838.0,62.7713,62.7971,62.6167,62.6167,42838.0
2017-03-07 10:05:00,72.89,72.94,72.89,72.92,32601.0,62.6167,62.6597,62.6167,62.6425,32601.0
2017-03-07 10:10:00,72.92,72.96,72.85,72.86,21236.0,62.6425,62.6768,62.5823,62.5909,21236.0
2017-03-07 10:15:00,72.86,72.9,72.86,72.89,14221.0,62.5909,62.6253,62.5909,62.6167,14221.0
2017-03-07 10:20:00,72.9,72.93,72.89,72.9,25913.0,62.6253,62.6511,62.6167,62.6253,25913.0
2017-03-07 10:25:00,72.9,72.92,72.88,72.91,24023.0,62.6253,62.6425,62.6081,62.6339,24023.0
2017-03-07 10:30:00,72.91,72.93,72.89,72.91,16292.0,62.6339,62.6511,62.6167,62.6339,16292.0
2017-03-07 10:35:00,72.92,72.93,72.88,72.89,15642.0,62.6425,62.6511,62.6081,62.6167,15642.0
2017-03-07 10:40:00,72.89,72.9,72.87,72.87,8157.0,62.6167,62.6253,62.5995,62.5995,8157.0
2017-03-07 10:45:00,72.87,72.88,72.78,72.79,17269.0,62.5995,62.6081,62.5222,62.5308,17269.0
2017-03-07 10:50:00,72.8,72.85,72.8,72.82,10973.0,62.5394,62.5823,62.5394,62.5566,10973.0
2017-03-07 10:55:00,72.82,72.82,72.76,72.78,41251.0,62.5566,62.5566,62.505,62.5222,41251.0
2017-03-07 11:00:00,72.78,72.83,72.78,72.79,7166.0,62.5222,62.5652,62.5222,62.5308,7166.0
2017-03-07 11:05:00,72.79,72.82,72.78,72.81,6585.0,62.5308,62.5566,62.5222,62.548,6585.0
2017-03-07 11:10:00,72.81,72.86,72.81,72.85,13661.0,62.548,62.5909,62.548,62.5823,13661.0
2017-03-07 11:15:00,72.85,72.9,72.84,72.89,20734.0,62.5823,62.6253,62.5737,62.6167,20734.0
2017-03-07 11:20:00,72.9,72.9,72.84,72.87,8105.0,62.6253,62.6253,62.5737,62.5995,8105.0
2017-03-07 11:25:00,72.88,72.88,72.83,72.85,6132.0,62.6081,62.6081,62.5652,62.5823,6132.0
2017-03-07 11:30:00,72.86,72.88,72.82,72.87,8985.0,62.5909,62.6081,62.5566,62.5995,8985.0
2017-03-07 11:35:00,72.87,72.88,72.85,72.85,11427.0,62.5995,62.6081,62.5823,62.5823,11427.0
2017-03-07 11:40:00,72.86,72.88,72.85,72.88,5109.0,62.5909,62.6081,62.5823,62.6081,5109.0
2017-03-07 11:45:00,72.88,72.89,72.87,72.88,8440.0,62.6081,62.6167,62.5995,62.6081,8440.0
2017-03-07 11:50:00,72.89,72.89,72.87,72.88,12268.0,62.6167,62.6167,62.5995,62.6081,12268.0
2017-03-07 11:55:00,72.89,72.92,72.88,72.91,7625.0,62.6167,62.6425,62.6081,62.6339,7625.0
2017-03-07 12:00:00,72.92,72.93,72.89,72.93,10015.0,62.6425,62.6511,62.6167,62.6511,10015.0
2017-03-07 12:05:00,72.93,72.98,72.92,72.98,5435.0,62.6511,62.694,62.6425,62.694,5435.0
2017-03-07 12:10:00,72.97,72.98,72.9,72.9,23819.0,62.6854,62.694,62.6253,62.6253,23819.0
2017-03-07 12:15:00,72.9,72.92,72.9,72.91,15239.0,62.6253,62.6425,62.6253,62.6339,15239.0
2017-03-07 12:20:00,72.92,72.93,72.89,72.89,12460.0,62.6425,62.6511,62.6167,62.6167,12460.0
2017-03-07 12:25:00,72.89,72.97,72.89,72.96,17565.0,62.6167,62.6854,62.6167,62.6768,17565.0
2017-03-07 12:30:00,72.95,72.96,72.9,72.94,28618.0,62.6682,62.6768,62.6253,62.6597,28618.0
2017-03-07 12:35:00,72.94,72.94,72.89,72.9,7361.0,62.6597,62.6597,62.6167,62.6253,7361.0
2017-03-07 12:40:00,72.91,72.94,72.89,72.9,20514.0,62.6339,62.6597,62.6167,62.6253,20514.0
2017-03-07 12:45:00,72.91,72.93,72.91,72.93,4813.0,62.6339,62.6511,62.6339,62.6511,4813.0
2017-03-07 12:50:00,72.92,72.95,72.91,72.92,7038.0,62.6425,62.6682,62.6339,62.6425,7038.0
2017-03-07 12:55:00,72.92,72.94,72.89,72.92,6953.0,62.6425,62.6597,62.6167,62.6425,6953.0
2017-03-07 13:00:00,72.93,72.95,72.92,72.92,4266.0,62.6511,62.6682,62.6425,62.6425,4266.0
2017-03-07 13:05:00,72.92,72.98,72.91,72.97,9012.0,62.6425,62.694,62.6339,62.6854,9012.0
2017-03-07 13:10:00,72.96,72.97,72.94,72.94,9875.0,62.6768,62.6854,62.6597,62.6597,9875.0
2017-03-07 13:15:00,72.96,72.98,72.96,72.96,5100.0,62.6768,62.694,62.6768,62.6768,5100.0
2017-03-07 13:20:00,72.96,72.97,72.94,72.94,4006.0,62.6768,62.6854,62.6597,62.6597,4006.0
2017-03-07 13:25:00,72.94,72.96,72.94,72.94,6849.0,62.6597,62.6768,62.6597,62.6597,6849.0
2017-03-07 13:30:00,72.94,72.96,72.94,72.95,4584.0,62.6597,62.6768,62.6597,62.6682,4584.0
2017-03-07 13:35:00,72.95,72.96,72.87,72.88,9620.0,62.6682,62.6768,62.5995,62.6081,9620.0
2017-03-07 13:40:00,72.87,72.92,72.86,72.92,8620.0,62.5995,62.6425,62.5909,62.6425,8620.0
2017-03-07 13:45:00,72.91,72.92,72.91,72.92,962.0,62.6339,62.6425,62.6339,62.6425,962.0
2017-03-07 13:50:00,72.91,72.92,72.88,72.9,15593.0,62.6339,62.6425,62.6081,62.6253,15593.0
2017-03-07 13:55:00,72.9,72.91,72.87,72.87,11160.0,62.6253,62.6339,62.5995,62.5995,11160.0
2017-03-07 14:00:00,72.88,72.89,72.86,72.86,9452.0,62.6081,62.6167,62.5909,62.5909,9452.0
2017-03-07 14:05:00,72.86,72.86,72.78,72.8,31047.0,62.5909,62.5909,62.5222,62.5394,31047.0
2017-03-07 14:10:00,72.79,72.87,72.79,72.86,4390.0,62.5308,62.5995,62.5308,62.5909,4390.0
2017-03-07 14:15:00,72.86,72.86,72.81,72.82,14201.0,62.5909,62.5909,62.548,62.5566,14201.0
2017-03-07 14:20:00,72.82,72.83,72.78,72.83,15933.0,62.5566,62.5652,62.5222,62.5652,15933.0
2017-03-07 14:25:00,72.82,72.82,72.78,72.8,9800.0,62.5566,62.5566,62.5222,62.5394,9800.0
2017-03-07 14:30:00,72.8,72.8,72.76,72.76,5389.0,62.5394,62.5394,62.505,62.505,5389.0
2017-03-07 14:35:00,72.76,72.8,72.75,72.8,18912.0,62.505,62.5394,62.4964,62.5394,18912.0
2017-03-07 14:40:00,72.8,72.87,72.8,72.84,26847.0,62.5394,62.5995,62.5394,62.5737,26847.0
2017-03-07 14:45:00,72.84,72.85,72.83,72.84,2827.0,62.5737,62.5823,62.5652,62.5737,2827.0
2017-03-07 14:50:00,72.84,72.88,72.84,72.87,12011.0,62.5737,62.6081,62.5737,62.5995,12011.0
2017-03-07 14:55:00,72.86,72.91,72.86,72.87,10118.0,62.5909,62.6339,62.5909,62.5995,10118.0
2017-03-07 15:00:00,72.86,72.88,72.85,72.87,7678.0,62.5909,62.6081,62.5823,62.5995,7678.0
2017-03-07 15:05:00,72.87,72.87,72.82,72.84,9071.0,62.5995,62.5995,62.5566,62.5737,9071.0
2017-03-07 15:10:00,72.83,72.86,72.83,72.85,14603.0,62.5652,62.5909,62.5652,62.5823,14603.0
2017-03-07 15:15:00,72.84,72.89,72.84,72.89,12632.0,62.5737,62.6167,62.5737,62.6167,12632.0
2017-03-07 15:20:00,72.89,72.89,72.85,72.89,22136.0,62.6167,62.6167,62.5823,62.6167,22136.0
2017-03-07 15:25:00,72.88,72.88,72.78,72.81,20085.0,62.6081,62.6081,62.5222,62.548,20085.0
2017-03-07 15:30:00,72.81,72.84,72.8,72.8,10863.0,62.548,62.5737,62.5394,62.5394,10863.0
2017-03-07 15:35:00,72.8,72.86,72.8,72.85,20425.0,62.5394,62.5909,62.5394,62.5823,20425.0
2017-03-07 15:40:00,72.86,72.86,72.77,72.78,23753.0,62.5909,62.5909,62.5136,62.5222,23753.0
2017-03-07 15:45:00,72.77,72.83,72.75,72.82,26830.0,62.5136,62.5652,62.4964,62.5566,26830.0
2017-03-07 15:50:00,72.83,72.83,72.77,72.8,27100.0,62.5652,62.5652,62.5136,62.5394,27100.0
2017-03-07 15:55:00,72.79,72.8,72.68,72.69,150187.0,62.5308,62.5394,62.4363,62.4449,150187.0
2017-03-08 09:30:00,72.21,72.4,72.01,72.01,50379.0,62.3977,62.5619,62.2249,62.2249,50379.0
2017-03-08 09:35:00,72.04,72.15,72.02,72.12,9132.0,62.2508,62.3459,62.2336,62.32,9132.0
2017-03-08 09:40:00,72.12,72.25,72.12,72.25,13770.0,62.32,62.4323,62.32,62.4323,13770.0
2017-03-08 09:45:00,72.27,72.27,72.12,72.13,10631.0,62.4496,62.4496,62.32,62.3286,10631.0
2017-03-08 09:50:00,72.13,72.17,72.08,72.13,12513.0,62.3286,62.3632,62.2854,62.3286,12513.0
2017-03-08 09:55:00,72.14,72.23,72.12,72.23,8235.0,62.3373,62.415,62.32,62.415,8235.0
2017-03-08 10:00:00,72.23,72.32,72.18,72.28,19559.0,62.415,62.4928,62.3718,62.4582,19559.0
2017-03-08 10:05:00,72.29,72.29,72.26,72.29,6934.0,62.4669,62.4669,62.4409,62.4669,6934.0
2017-03-08 10:10:00,72.29,72.37,72.27,72.35,14747.0,62.4669,62.536,62.4496,62.5187,14747.0
2017-03-08 10:15:00,72.36,72.46,72.35,72.43,17406.0,62.5274,62.6138,62.5187,62.5878,17406.0
2017-03-08 10:20:00,72.43,72.48,72.42,72.42,14833.0,62.5878,62.6311,62.5792,62.5792,14833.0
2017-03-08 10:25:00,72.43,72.48,72.42,72.46,15756.0,62.5878,62.6311,62.5792,62.6138,15756.0
2017-03-08 10:30:00,72.47,72.51,72.4,72.4,10668.0,62.6224,62.657,62.5619,62.5619,10668.0
2017-03-08 10:35:00,72.4,72.4,72.26,72.29,46243.0,62.5619,62.5619,62.4409,62.4669,46243.0
2017-03-08 10:40:00,72.3,72.36,72.29,72.33,9715.0,62.4755,62.5274,62.4669,62.5014,9715.0
2017-03-08 10:45:00,72.33,72.36,72.28,72.36,8106.0,62.5014,62.5274,62.4582,62.5274,8106.0
2017-03-08 10:50:00,72.36,72.39,72.33,72.39,10061.0,62.5274,62.5533,62.5014,62.5533,10061.0
2017-03-08 10:55:00,72.38,72.4,72.36,72.39,10466.0,62.5446,62.5619,62.5274,62.5533,10466.0
2017-03-08 11:00:00,72.39,72.44,72.39,72.41,14701.0,62.5533,62.5965,62.5533,62.5706,14701.0
2017-03-08 11:05:00,72.39,72.4,72.37,72.38,7852.0,62.5533,62.5619,62.536,62.5446,7852.0
2017-03-08 11:10:00,72.39,72.4,72.38,72.38,9131.0,62.5533,62.5619,62.5446,62.5446,9131.0
2017-03-08 11:15:00,72.39,72.4,72.37,72.38,19731.0,62.5533,62.5619,62.536,62.5446,19731.0
2017-03-08 11:20:00,72.38,72.4,72.34,72.34,14556.0,62.5446,62.5619,62.5101,62.5101,14556.0
2017-03-08 11:25:00,72.35,72.37,72.34,72.35,9214.0,62.5187,62.536,62.5101,62.5187,9214.0
2017-03-08 11:30:00,72.35,72.36,72.31,72.34,7765.0,62.5187,62.5274,62.4842,62.5101,7765.0
2017-03-08 11:35:00,72.35,72.39,72.34,72.37,13400.0,62.5187,62.5533,62.5101,62.536,13400.0
2017-03-08 11:40:00,72.37,72.37,72.33,72.34,12520.0,62.536,62.536,62.5014,62.5101,12520.0
2017-03-08 11:45:00,72.33,72.37,72.31,72.36,7254.0,62.5014,62.536,62.4842,62.5274,7254.0
2017-03-08 11:50:00,72.36,72.38,72.35,72.36,7368.0,62.5274,62.5446,62.5187,62.5274,7368.0
2017-03-08 11:55:00,72.37,72.38,72.35,72.38,7911.0,62.536,62.5446,62.5187,62.5446,7911.0
2017-03-08 12:00:00,72.38,72.39,72.35,72.37,7756.0,62.5446,62.5533,62.5187,62.536,7756.0
2017-03-08 12:05:00,72.37,72.37,72.35,72.37,5348.0,62.536,62.536,62.5187,62.536,5348.0
2017-03-08 12:10:00,72.38,72.4,72.36,72.36,8422.0,62.5446,62.5619,62.5274,62.5274,8422.0
2017-03-08 12:15:00,72.37,72.44,72.36,72.44,19705.0,62.536,62.5965,62.5274,62.5965,19705.0
2017-03-08 12:20:00,72.45,72.5,72.45,72.49,8880.0,62.6051,62.6483,62.6051,62.6397,8880.0
2017-03-08 12:25:00,72.51,72.58,72.51,72.57,7631.0,62.657,62.7175,62.657,62.7088,7631.0
2017-03-08 12:30:00,72.56,72.56,72.53,72.54,3563.0,62.7002,62.7002,62.6743,62.6829,3563.0
2017-03-08 12:35:00,72.54,72.55,72.52,72.52,4115.0,62.6829,62.6915,62.6656,62.6656,4115.0
2017-03-08 12:40:00,72.5,72.5,72.48,72.48,4250.0,62.6483,62.6483,62.6311,62.6311,4250.0
2017-03-08 12:45:00,72.47,72.54,72.47,72.52,8637.0,62.6224,62.6829,62.6224,62.6656,8637.0
2017-03-08 12:50:00,72.51,72.52,72.48,72.51,5032.0,62.657,62.6656,62.6311,62.657,5032.0
2017-03-08 12:55:00,72.52,72.53,72.5,72.52,7844.0,62.6656,62.6743,62.6483,62.6656,7844.0
2017-03-08 13:00:00,72.51,72.52,72.5,72.51,6086.0,62.657,62.6656,62.6483,62.657,6086.0
2017-03-08 13:05:00,72.51,72.54,72.5,72.53,9290.0,62.657,62.6829,62.6483,62.6743,9290.0
2017-03-08 13:10:00,72.53,72.55,72.51,72.55,6616.0,62.6743,62.6915,62.657,62.6915,6616.0
2017-03-08 13:15:00,72.54,72.57,72.53,72.56,8381.0,62.6829,62.7088,62.6743,62.7002,8381.0
2017-03-08 13:20:00,72.55,72.56,72.54,72.55,5618.0,62.6915,62.7002,62.6829,62.6915,5618.0
2017-03-08 13:25:00,72.55,72.56,72.51,72.51,11812.0,62.6915,62.7002,62.657,62.657,11812.0
2017-03-08 13:30:00,72.51,72.54,72.5,72.54,6932.0,62.657,62.6829,62.6483,62.6829,6932.0
2017-03-08 13:35:00,72.53,72.54,72.5,72.51,17833.0,62.6743,62.6829,62.6483,62.657,17833.0
2017-03-08 13:40:00,72.52,72.55,72.51,72.52,6102.0,62.6656,62.6915,62.657,62.6656,6102.0
2017-03-08 13:45:00,72.53,72.57,72.53,72.56,10158.0,62.6743,62.7088,62.6743,62.7002,10158.0
2017-03-08 13:50:00,72.57,72.58,72.47,72.49,32588.0,62.7088,62.7175,62.6224,62.6397,32588.0
2017-03-08 13:55:00,72.48,72.49,72.39,72.44,16684.0,62.6311,62.6397,62.5533,62.5965,16684.0
2017-03-08 14:00:00,72.44,72.45,72.35,72.37,12153.0,62.5965,62.6051,62.5187,62.536,12153.0
2017-03-08 14:05:00,72.35,72.38,72.31,72.32,13207.0,62.5187,62.5446,62.4842,62.4928,13207.0
2017-03-08 14:10:00,72.32,72.34,72.3,72.33,9384.0,62.4928,62.5101,62.4755,62.5014,9384.0
2017-03-08 14:15:00,72.32,72.34,72.28,72.3,22376.0,62.4928,62.5101,62.4582,62.4755,22376.0
2017-03-08 14:20:00,72.3,72.3,72.26,72.27,12199.0,62.4755,62.4755,62.4409,62.4496,12199.0
2017-03-08 14:25:00,72.28,72.3,72.25,72.28,8423.0,62.4582,62.4755,62.4323,62.4582,8423.0
2017-03-08 14:30:00,72.28,72.31,72.26,72.27,8530.0,62.4582,62.4842,62.4409,62.4496,8530.0
2017-03-08 14:35:00,72.27,72.27,72.23,72.24,4551.0,62.4496,62.4496,62.415,62.4237,4551.0
2017-03-08 14:40:00,72.25,72.25,72.2,72.21,14149.0,62.4323,62.4323,62.3891,62.3977,14149.0
2017-03-08 14:45:00,72.22,72.22,72.2,72.21,8509.0,62.4064,62.4064,62.3891,62.3977,8509.0
2017-03-08 14:50:00,72.21,72.21,72.19,72.21,10086.0,62.3977,62.3977,62.3805,62.3977,10086.0
2017-03-08 14:55:00,72.21,72.22,72.13,72.14,13339.0,62.3977,62.4064,62.3286,62.3373,13339.0
2017-03-08 15:00:00,72.15,72.21,72.15,72.18,14847.0,62.3459,62.3977,62.3459,62.3718,14847.0
2017-03-08 15:05:00,72.18,72.19,72.17,72.18,8012.0,62.3718,62.3805,62.3632,62.3718,8012.0
2017-03-08 15:10:00,72.18,72.21,72.15,72.15,12242.0,62.3718,62.3977,62.3459,62.3459,12242.0
2017-03-08 15:15:00,72.16,72.18,72.15,72.16,15771.0,62.3545,62.3718,62.3459,62.3545,15771.0
2017-03-08 15:20:00,72.17,72.18,72.16,72.17,13624.0,62.3632,62.3718,62.3545,62.3632,13624.0
2017-03-08 15:25:00,72.18,72.18,72.15,72.16,11681.0,62.3718,62.3718,62.3459,62.3545,11681.0
2017-03-08 15:30:00,72.16,72.16,72.04,72.11,40272.0,62.3545,62.3545,62.2508,62.3113,40272.0
2017-03-08 15:35:00,72.1,72.14,72.08,72.14,30840.0,62.3027,62.3373,62.2854,62.3373,30840.0
2017-03-08 15:40:00,72.14,72.15,72.07,72.1,36457.0,62.3373,62.3459,62.2768,62.3027,36457.0
2017-03-08 15:45:00,72.1,72.19,72.09,72.17,36187.0,62.3027,62.3805,62.2941,62.3632,36187.0
2017-03-08 15:50:00,72.17,72.2,72.16,72.18,45382.0,62.3632,62.3891,62.3545,62.3718,45382.0
2017-03-08 15:55:00,72.19,72.2,72.14,72.19,112262.0,62.3805,62.3891,62.3373,62.3805,112262.0
2017-03-09 09:30:00,72.21,72.29,72.16,72.23,19342.0,62.3977,62.4669,62.3545,62.415,19342.0
2017-03-09 09:35:00,72.23,72.3,72.2,72.2,5811.0,62.415,62.4755,62.3891,62.3891,5811.0
2017-03-09 09:40:00,72.21,72.23,72.16,72.19,8103.0,62.3977,62.415,62.3545,62.3805,8103.0
2017-03-09 09:45:00,72.17,72.24,72.17,72.21,15301.0,62.3632,62.4237,62.3632,62.3977,15301.0
2017-03-09 09:50:00,72.23,72.23,72.16,72.18,8438.0,62.415,62.415,62.3545,62.3718,8438.0
2017-03-09 09:55:00,72.19,72.19,72.15,72.17,8715.0,62.3805,62.3805,62.3459,62.3632,8715.0
2017-03-09 10:00:00,72.17,72.2,72.15,72.2,9644.0,62.3632,62.3891,62.3459,62.3891,9644.0
2017-03-09 10:05:00,72.19,72.2,72.13,72.16,15816.0,62.3805,62.3891,62.3286,62.3545,15816.0
2017-03-09 10:10:00,72.15,72.2,72.15,72.17,7106.0,62.3459,62.3891,62.3459,62.3632,7106.0
2017-03-09 10:15:00,72.19,72.2,72.14,72.18,13267.0,62.3805,62.3891,62.3373,62.3718,13267.0
2017-03-09 10:20:00,72.18,72.2,72.17,72.18,9748.0,62.3718,62.3891,62.3632,62.3718,9748.0
2017-03-09 10:25:00,72.19,72.21,72.18,72.2,11098.0,62.3805,62.3977,62.3718,62.3891,11098.0
2017-03-09 10:30:00,72.19,72.21,72.18,72.19,14593.0,62.3805,62.3977,62.3718,62.3805,14593.0
2017-03-09 10:35:00,72.2,72.21,72.15,72.16,12313.0,62.3891,62.3977,62.3459,62.3545,12313.0
2017-03-09 10:40:00,72.16,72.2,72.13,72.16,4117.0,62.3545,62.3891,62.3286,62.3545,4117.0
2017-03-09 10:45:00,72.17,72.2,72.17,72.18,8954.0,62.3632,62.3891,62.3632,62.3718,8954.0
2017-03-09 10:50:00,72.18,72.2,72.17,72.18,9548.0,62.3718,62.3891,62.3632,62.3718,9548.0
2017-03-09 10:55:00,72.18,72.2,72.18,72.18,5417.0,62.3718,62.3891,62.3718,62.3718,5417.0
2017-03-09 11:00:00,72.18,72.2,72.16,72.19,16485.0,62.3718,62.3891,62.3545,62.3805,16485.0
2017-03-09 11:05:00,72.19,72.21,72.17,72.17,19493.0,62.3805,62.3977,62.3632,62.3632,19493.0
2017-03-09 11:10:00,72.19,72.21,72.19,72.19,11472.0,62.3805,62.3977,62.3805,62.3805,11472.0
2017-03-09 11:15:00,72.2,72.21,72.18,72.19,10489.0,62.3891,62.3977,62.3718,62.3805,10489.0
2017-03-09 11:20:00,72.19,72.21,72.17,72.18,6088.0,62.3805,62.3977,62.3632,62.3718,6088.0
2017-03-09 11:25:00,72.19,72.21,72.19,72.2,10927.0,62.3805,62.3977,62.3805,62.3891,10927.0
2017-03-09 11:30:00,72.21,72.25,72.18,72.25,11702.0,62.3977,62.4323,62.3718,62.4323,11702.0
2017-03-09 11:35:00,72.24,72.29,72.23,72.28,26625.0,62.4237,62.4669,62.415,62.4582,26625.0
2017-03-09 11:40:00,72.28,72.28,72.25,72.26,5904.0,62.4582,62.4582,62.4323,62.4409,5904.0
2017-03-09 11:45:00,72.26,72.28,72.25,72.28,6671.0,62.4409,62.4582,62.4323,62.4582,6671.0
2017-03-09 11:50:00,72.27,72.28,72.26,72.28,4800.0,62.4496,62.4582,62.4409,62.4582,4800.0
2017-03-09 11:55:00,72.28,72.28,72.23,72.24,7315.0,62.4582,62.4582,62.415,62.4237,7315.0
2017-03-09 12:00:00,72.24,72.25,72.22,72.23,7220.0,62.4237,62.4323,62.4064,62.415,7220.0
2017-03-09 12:05:00,72.24,72.26,72.23,72.24,6429.0,62.4237,62.4409,62.415,62.4237,6429.0
2017-03-09 12:10:00,72.24,72.24,72.21,72.22,6900.0,62.4237,62.4237,62.3977,62.4064,6900.0
2017-03-09 12:15:00,72.23,72.24,72.21,72.21,4444.0,62.415,62.4237,62.3977,62.3977,4444.0
2017-03-09 12:20:00,72.21,72.24,72.21,72.22,9942.0,62.3977,62.4237,62.3977,62.4064,9942.0
2017-03-09 12:25:00,72.22,72.23,72.2,72.2,5854.0,62.4064,62.415,62.3891,62.3891,5854.0
2017-03-09 12:30:00,72.21,72.22,72.19,72.21,4533.0,62.3977,62.4064,62.3805,62.3977,4533.0
2017-03-09 12:35:00,72.2,72.22,72.19,72.21,6358.0,62.3891,62.4064,62.3805,62.3977,6358.0
2017-03-09 12:40:00,72.21,72.22,72.19,72.21,11359.0,62.3977,62.4064,62.3805,62.3977,11359.0
2017-03-09 12:45:00,72.22,72.22,72.18,72.2,9775.0,62.4064,62.4064,62.3718,62.3891,9775.0
2017-03-09 12:50:00,72.21,72.22,72.18,72.21,6941.0,62.3977,62.4064,62.3718,62.3977,6941.0
2017-03-09 12:55:00,72.22,72.22,72.18,72.19,6703.0,62.4064,62.4064,62.3718,62.3805,6703.0
2017-03-09 13:00:00,72.19,72.2,72.18,72.2,6633.0,62.3805,62.3891,62.3718,62.3891,6633.0
2017-03-09 13:05:00,72.19,72.2,72.17,72.2,11156.0,62.3805,62.3891,62.3632,62.3891,11156.0
2017-03-09 13:10:00,72.2,72.21,72.18,72.19,10262.0,62.3891,62.3977,62.3718,62.3805,10262.0
2017-03-09 13:15:00,72.2,72.2,72.19,72.19,3489.0,62.3891,62.3891,62.3805,62.3805,3489.0
2017-03-09 13:20:00,72.19,72.21,72.18,72.19,12629.0,62.3805,62.3977,62.3718,62.3805,12629.0
2017-03-09 13:25:00,72.19,72.2,72.15,72.16,11984.0,62.3805,62.3891,62.3459,62.3545,11984.0
2017-03-09 13:30:00,72.15,72.15,72.11,72.14,8412.0,62.3459,62.3459,62.3113,62.3373,8412.0
2017-03-09 13:35:00,72.15,72.16,72.11,72.14,12360.0,62.3459,62.3545,62.3113,62.3373,12360.0
2017-03-09 13:40:00,72.14,72.15,72.11,72.11,15406.0,62.3373,62.3459,62.3113,62.3113,15406.0
2017-03-09 13:45:00,72.11,72.11,72.06,72.09,7637.0,62.3113,62.3113,62.2681,62.2941,7637.0
2017-03-09 13:50:00,72.1,72.11,72.07,72.08,24820.0,62.3027,62.3113,62.2768,62.2854,24820.0
2017-03-09 13:55:00,72.09,72.1,72.06,72.06,13444.0,62.2941,62.3027,62.2681,62.2681,13444.0
2017-03-09 14:00:00,72.07,72.08,71.95,71.95,20685.0,62.2768,62.2854,62.1731,62.1731,20685.0
2017-03-09 14:05:00,71.96,72.03,71.95,72.03,15293.0,62.1817,62.2422,62.1731,62.2422,15293.0
2017-03-09 14:10:00,72.02,72.04,71.99,72.0,10684.0,62.2336,62.2508,62.2076,62.2163,10684.0
2017-03-09 14:15:00,72.01,72.01,71.94,71.97,12415.0,62.2249,62.2249,62.1644,62.1904,12415.0
2017-03-09 14:20:00,71.97,72.01,71.97,71.98,8381.0,62.1904,62.2249,62.1904,62.199,8381.0
2017-03-09 14:25:00,71.98,72.02,71.97,71.99,11543.0,62.199,62.2336,62.1904,62.2076,11543.0
2017-03-09 14:30:00,71.98,72.0,71.94,71.95,12182.0,62.199,62.2163,62.1644,62.1731,12182.0
2017-03-09 14:35:00,71.95,72.0,71.94,71.97,8988.0,62.1731,62.2163,62.1644,62.1904,8988.0
2017-03-09 14:40:00,71.97,72.01,71.95,72.01,10041.0,62.1904,62.2249,62.1731,62.2249,10041.0
2017-03-09 14:45:00,72.01,72.07,71.98,72.06,13981.0,62.2249,62.2768,62.199,62.2681,13981.0
2017-03-09 14:50:00,72.06,72.12,72.06,72.1,16370.0,62.2681,62.32,62.2681,62.3027,16370.0
2017-03-09 14:55:00,72.11,72.16,72.11,72.16,24058.0,62.3113,62.3545,62.3113,62.3545,24058.0
2017-03-09 15:00:00,72.15,72.19,72.14,72.17,15165.0,62.3459,62.3805,62.3373,62.3632,15165.0
2017-03-09 15:05:00,72.17,72.26,72.16,72.26,20901.0,62.3632,62.4409,62.3545,62.4409,20901.0
2017-03-09 15:10:00,72.25,72.28,72.23,72.24,13989.0,62.4323,62.4582,62.415,62.4237,13989.0
2017-03-09 15:15:00,72.23,72.31,72.22,72.3,17565.0,62.415,62.4842,62.4064,62.4755,17565.0
2017-03-09 15:20:00,72.31,72.31,72.23,72.24,20141.0,62.4842,62.4842,62.415,62.4237,20141.0
2017-03-09 15:25:00,72.25,72.31,72.25,72.3,19479.0,62.4323,62.4842,62.4323,62.4755,19479.0
2017-03-09 15:30:00,72.29,72.41,72.29,72.38,35888.0,62.4669,62.5706,62.4669,62.5446,35888.0
2017-03-09 15:35:00,72.38,72.38,72.34,72.34,26199.0,62.5446,62.5446,62.5101,62.5101,26199.0
2017-03-09 15:40:00,72.33,72.38,72.31,72.34,26105.0,62.5014,62.5446,62.4842,62.5101,26105.0
2017-03-09 15:45:00,72.35,72.38,72.28,72.29,104200.0,62.5187,62.5446,62.4582,62.4669,104200.0
2017-03-09 15:50:00,72.3,72.34,72.29,72.33,57688.0,62.4755,62.5101,62.4669,62.5014,57688.0
2017-03-09 15:55:00,72.33,72.34,72.28,72.3,118381.0,62.5014,62.5101,62.4582,62.4755,118381.0
2017-03-10 09:30:00,72.54,72.66,72.52,72.64,117392.0,62.6829,62.7866,62.6656,62.7693,117392.0
2017-03-10 09:35:00,72.61,72.68,72.6,72.61,9035.0,62.7434,62.8039,62.7347,62.7434,9035.0
2017-03-10 09:40:00,72.6,72.64,72.56,72.6,63410.0,62.7347,62.7693,62.7002,62.7347,63410.0
2017-03-10 09:45:00,72.59,72.68,72.56,72.66,67873.0,62.7261,62.8039,62.7002,62.7866,67873.0
2017-03-10 09:50:00,72.68,72.81,72.67,72.81,19617.0,62.8039,62.9162,62.7952,62.9162,19617.0
2017-03-10 09:55:00,72.8,72.81,72.74,72.8,34850.0,62.9076,62.9162,62.8557,62.9076,34850.0
2017-03-10 10:00:00,72.8,72.87,72.8,72.81,20955.0,62.9076,62.9681,62.9076,62.9162,20955.0
2017-03-10 10:05:00,72.8,72.81,72.77,72.8,13566.0,62.9076,62.9162,62.8816,62.9076,13566.0
2017-03-10 10:10:00,72.81,72.81,72.7,72.76,13981.0,62.9162,62.9162,62.8212,62.873,13981.0
2017-03-10 10:15:00,72.76,72.81,72.76,72.8,6821.0,62.873,62.9162,62.873,62.9076,6821.0
2017-03-10 10:20:00,72.81,72.82,72.72,72.72,9148.0,62.9162,62.9249,62.8384,62.8384,9148.0
2017-03-10 10:25:00,72.72,72.73,72.69,72.7,8681.0,62.8384,62.8471,62.8125,62.8212,8681.0
2017-03-10 10:30:00,72.7,72.76,72.7,72.74,14602.0,62.8212,62.873,62.8212,62.8557,14602.0
2017-03-10 10:35:00,72.73,72.77,72.73,72.75,17406.0,62.8471,62.8816,62.8471,62.8644,17406.0
2017-03-10 10:40:00,72.75,72.76,72.66,72.74,33811.0,62.8644,62.873,62.7866,62.8557,33811.0
2017-03-10 10:45:00,72.74,72.76,72.64,72.64,7490.0,62.8557,62.873,62.7693,62.7693,7490.0
2017-03-10 10:50:00,72.64,72.67,72.63,72.66,7931.0,62.7693,62.7952,62.7607,62.7866,7931.0
2017-03-10 10:55:00,72.67,72.68,72.57,72.58,10198.0,62.7952,62.8039,62.7088,62.7175,10198.0
2017-03-10 11:00:00,72.57,72.59,72.51,72.52,11286.0,62.7088,62.7261,62.657,62.6656,11286.0
2017-03-10 11:05:00,72.53,72.64,72.52,72.63,11897.0,62.6743,62.7693,62.6656,62.7607,11897.0
2017-03-10 11:10:00,72.63,72.64,72.58,72.62,13113.0,62.7607,62.7693,62.7175,62.752,13113.0
2017-03-10 11:15:00,72.62,72.69,72.59,72.68,8177.0,62.752,62.8125,62.7261,62.8039,8177.0
2017-03-10 11:20:00,72.68,72.75,72.66,72.75,14160.0,62.8039,62.8644,62.7866,62.8644,14160.0
2017-03-10 11:25:00,72.74,72.77,72.73,72.76,9732.0,62.8557,62.8816,62.8471,62.873,9732.0
2017-03-10 11:30:00,72.76,72.78,72.72,72.75,15199.0,62.873,62.8903,62.8384,62.8644,15199.0
2017-03-10 11:35:00,72.75,72.78,72.72,72.78,12423.0,62.8644,62.8903,62.8384,62.8903,12423.0
2017-03-10 11:40:00,72.78,72.82,72.77,72.79,7873.0,62.8903,62.9249,62.8816,62.8989,7873.0
2017-03-10 11:45:00,72.79,72.82,72.77,72.8,10076.0,62.8989,62.9249,62.8816,62.9076,10076.0
2017-03-10 11:50:00,72.81,72.83,72.79,72.83,3912.0,62.9162,62.9335,62.8989,62.9335,3912.0
2017-03-10 11:55:00,72.83,72.88,72.77,72.79,9735.0,62.9335,62.9767,62.8816,62.8989,9735.0
2017-03-10 12:00:00,72.8,72.8,72.76,72.77,8896.0,62.9076,62.9076,62.873,62.8816,8896.0
2017-03-10 12:05:00,72.78,72.82,72.77,72.81,6305.0,62.8903,62.9249,62.8816,62.9162,6305.0
2017-03-10 12:10:00,72.81,72.83,72.8,72.82,3890.0,62.9162,62.9335,62.9076,62.9249,3890.0
2017-03-10 12:15:00,72.82,72.85,72.79,72.81,5725.0,62.9249,62.9508,62.8989,62.9162,5725.0
2017-03-10 12:20:00,72.81,72.84,72.8,72.84,4300.0,62.9162,62.9421,62.9076,62.9421,4300.0
2017-03-10 12:25:00,72.84,72.84,72.79,72.82,7073.0,62.9421,62.9421,62.8989,62.9249,7073.0
2017-03-10 12:30:00,72.81,72.84,72.81,72.83,9020.0,62.9162,62.9421,62.9162,62.9335,9020.0
2017-03-10 12:35:00,72.83,72.85,72.82,72.84,6726.0,62.9335,62.9508,62.9249,62.9421,6726.0
2017-03-10 12:40:00,72.84,72.85,72.82,72.85,16860.0,62.9421,62.9508,62.9249,62.9508,16860.0
2017-03-10 12:45:00,72.85,72.85,72.83,72.85,4299.0,62.9508,62.9508,62.9335,62.9508,4299.0
2017-03-10 12:50:00,72.84,72.85,72.8,72.81,11571.0,62.9421,62.9508,62.9076,62.9162,11571.0
2017-03-10 12:55:00,72.81,72.82,72.76,72.82,12531.0,62.9162,62.9249,62.873,62.9249,12531.0
2017-03-10 13:00:00,72.82,72.84,72.8,72.81,10945.0,62.9249,62.9421,62.9076,62.9162,10945.0
2017-03-10 13:05:00,72.8,72.81,72.76,72.8,17431.0,62.9076,62.9162,62.873,62.9076,17431.0
2017-03-10 13:10:00,72.8,72.82,72.78,72.81,13687.0,62.9076,62.9249,62.8903,62.9162,13687.0
2017-03-10 13:15:00,72.82,72.82,72.78,72.81,20482.0,62.9249,62.9249,62.8903,62.9162,20482.0
2017-03-10 13:20:00,72.82,72.83,72.8,72.81,6093.0,62.9249,62.9335,62.9076,62.9162,6093.0
2017-03-10 13:25:00,72.82,72.85,72.81,72.85,7648.0,62.9249,62.9508,62.9162,62.9508,7648.0
2017-03-10 13:30:00,72.85,72.85,72.82,72.82,7300.0,62.9508,62.9508,62.9249,62.9249,7300.0
2017-03-10 13:35:00,72.82,72.84,72.82,72.84,6013.0,62.9249,62.9421,62.9249,62.9421,6013.0
2017-03-10 13:40:00,72.83,72.85,72.83,72.84,14734.0,62.9335,62.9508,62.9335,62.9421,14734.0
2017-03-10 13:45:00,72.83,72.88,72.83,72.87,9874.0,62.9335,62.9767,62.9335,62.9681,9874.0
2017-03-10 13:50:00,72.87,72.89,72.86,72.89,7787.0,62.9681,62.9853,62.9594,62.9853,7787.0
2017-03-10 13:55:00,72.88,72.92,72.87,72.92,17315.0,62.9767,63.0113,62.9681,63.0113,17315.0
2017-03-10 14:00:00,72.91,72.94,72.9,72.94,18031.0,63.0026,63.0285,62.994,63.0285,18031.0
2017-03-10 14:05:00,72.94,72.95,72.91,72.93,10815.0,63.0285,63.0372,63.0026,63.0199,10815.0
2017-03-10 14:10:00,72.93,72.94,72.91,72.94,13306.0,63.0199,63.0285,63.0026,63.0285,13306.0
2017-03-10 14:15:00,72.94,72.95,72.92,72.93,9816.0,63.0285,63.0372,63.0113,63.0199,9816.0
2017-03-10 14:20:00,72.92,72.95,72.92,72.94,6912.0,63.0113,63.0372,63.0113,63.0285,6912.0
2017-03-10 14:25:00,72.94,72.96,72.92,72.94,15199.0,63.0285,63.0458,63.0113,63.0285,15199.0
2017-03-10 14:30:00,72.95,72.96,72.94,72.94,5888.0,63.0372,63.0458,63.0285,63.0285,5888.0
2017-03-10 14:35:00,72.95,72.97,72.94,72.96,8500.0,63.0372,63.0545,63.0285,63.0458,8500.0
2017-03-10 14:40:00,72.95,72.98,72.95,72.97,20508.0,63.0372,63.0631,63.0372,63.0545,20508.0
2017-03-10 14:45:00,72.96,72.97,72.95,72.97,6301.0,63.0458,63.0545,63.0372,63.0545,6301.0
2017-03-10 14:50:00,72.96,72.97,72.96,72.96,7741.0,63.0458,63.0545,63.0458,63.0458,7741.0
2017-03-10 14:55:00,72.96,72.98,72.95,72.97,6088.0,63.0458,63.0631,63.0372,63.0545,6088.0
2017-03-10 15:00:00,72.96,72.99,72.96,72.98,11391.0,63.0458,63.0718,63.0458,63.0631,11391.0
2017-03-10 15:05:00,72.98,73.0,72.97,72.99,11287.0,63.0631,63.0804,63.0545,63.0718,11287.0
2017-03-10 15:10:00,73.0,73.03,72.98,73.03,20263.0,63.0804,63.1063,63.0631,63.1063,20263.0
2017-03-10 15:15:00,73.03,73.05,73.0,73.01,11902.0,63.1063,63.1236,63.0804,63.089,11902.0
2017-03-10 15:20:00,73.01,73.03,73.01,73.02,5825.0,63.089,63.1063,63.089,63.0977,5825.0
2017-03-10 15:25:00,73.01,73.08,73.01,73.07,20566.0,63.089,63.1495,63.089,63.1409,20566.0
2017-03-10 15:30:00,73.07,73.08,73.04,73.04,10784.0,63.1409,63.1495,63.115,63.115,10784.0
2017-03-10 15:35:00,73.04,73.1,73.04,73.06,26077.0,63.115,63.1668,63.115,63.1322,26077.0
2017-03-10 15:40:00,73.06,73.07,73.02,73.02,20091.0,63.1322,63.1409,63.0977,63.0977,20091.0
2017-03-10 15:45:00,73.02,73.02,72.96,73.02,38990.0,63.0977,63.0977,63.0458,63.0977,38990.0
2017-03-10 15:50:00,73.01,73.05,73.0,73.03,43943.0,63.089,63.1236,63.0804,63.1063,43943.0
2017-03-10 15:55:00,73.02,73.05,72.96,73.01,112451.0,63.0977,63.1236,63.0458,63.089,112451.0
2017-03-13 09:30:00,72.87,72.9,72.66,72.86,25949.0,62.9681,62.994,62.7866,62.9594,25949.0
2017-03-13 09:35:00,72.88,72.97,72.83,72.84,11129.0,62.9767,63.0545,62.9335,62.9421,11129.0
2017-03-13 09:40:00,72.86,72.89,72.83,72.86,7180.0,62.9594,62.9853,62.9335,62.9594,7180.0
2017-03-13 09:45:00,72.83,72.84,72.79,72.8,19577.0,62.9335,62.9421,62.8989,62.9076,19577.0
2017-03-13 09:50:00,72.79,72.79,72.75,72.77,4157.0,62.8989,62.8989,62.8644,62.8816,4157.0
2017-03-13 09:55:00,72.77,72.81,72.72,72.72,7705.0,62.8816,62.9162,62.8384,62.8384,7705.0
2017-03-13 10:00:00,72.7,72.79,72.69,72.78,7162.0,62.8212,62.8989,62.8125,62.8903,7162.0
2017-03-13 10:05:00,72.8,72.83,72.79,72.81,9106.0,62.9076,62.9335,62.8989,62.9162,9106.0
2017-03-13 10:10:00,72.81,72.87,72.81,72.86,8535.0,62.9162,62.9681,62.9162,62.9594,8535.0
2017-03-13 10:15:00,72.86,72.86,72.8,72.82,5752.0,62.9594,62.9594,62.9076,62.9249,5752.0
2017-03-13 10:20:00,72.82,72.85,72.79,72.84,15083.0,62.9249,62.9508,62.8989,62.9421,15083.0
2017-03-13 10:25:00,72.84,72.88,72.8,72.86,11503.0,62.9421,62.9767,62.9076,62.9594,11503.0
2017-03-13 10:30:00,72.86,72.89,72.83,72.83,9124.0,62.9594,62.9853,62.9335,62.9335,9124.0
2017-03-13 10:35:00,72.82,72.86,72.82,72.83,6075.0,62.9249,62.9594,62.9249,62.9335,6075.0
2017-03-13 10:40:00,72.83,72.83,72.8,72.81,6725.0,62.9335,62.9335,62.9076,62.9162,6725.0
2017-03-13 10:45:00,72.81,72.83,72.79,72.83,8536.0,62.9162,62.9335,62.8989,62.9335,8536.0
2017-03-13 10:50:00,72.82,72.88,72.82,72.88,5287.0,62.9249,62.9767,62.9249,62.9767,5287.0
2017-03-13 10:55:00,72.89,72.91,72.86,72.87,9866.0,62.9853,63.0026,62.9594,62.9681,9866.0
2017-03-13 11:00:00,72.88,72.88,72.87,72.87,3204.0,62.9767,62.9767,62.9681,62.9681,3204.0
2017-03-13 11:05:00,72.88,72.92,72.88,72.9,10449.0,62.9767,63.0113,62.9767,62.994,10449.0
2017-03-13 11:10:00,72.9,72.94,72.9,72.94,6736.0,62.994,63.0285,62.994,63.0285,6736.0
2017-03-13 11:15:00,72.93,72.93,72.9,72.93,5540.0,63.0199,63.0199,62.994,63.0199,5540.0
2017-03-13 11:20:00,72.93,72.97,72.93,72.97,4425.0,63.0199,63.0545,63.0199,63.0545,4425.0
2017-03-13 11:25:00,72.97,72.98,72.93,72.95,7079.0,63.0545,63.0631,63.0199,63.0372,7079.0
2017-03-13 11:30:00,72.96,72.96,72.87,72.88,10901.0,63.0458,63.0458,62.9681,62.9767,10901.0
2017-03-13 11:35:00,72.88,72.94,72.86,72.94,3600.0,62.9767,63.0285,62.9594,63.0285,3600.0
2017-03-13 11:40:00,72.94,73.0,72.94,72.99,10676.0,63.0285,63.0804,63.0285,63.0718,10676.0
2017-03-13 11:45:00,72.99,73.05,72.99,73.05,7376.0,63.0718,63.1236,63.0718,63.1236,7376.0
2017-03-13 11:50:00,73.04,73.12,73.04,73.12,14637.0,63.115,63.1841,63.115,63.1841,14637.0
2017-03-13 11:55:00,73.11,73.15,73.11,73.14,24180.0,63.1754,63.21,63.1754,63.2014,24180.0
2017-03-13 12:00:00,73.13,73.14,73.07,73.1,18258.0,63.1927,63.2014,63.1409,63.1668,18258.0
2017-03-13 12:05:00,73.1,73.14,73.1,73.11,4782.0,63.1668,63.2014,63.1668,63.1754,4782.0
2017-03-13 12:10:00,73.11,73.14,73.11,73.11,6875.0,63.1754,63.2014,63.1754,63.1754,6875.0
2017-03-13 12:15:00,73.1,73.11,73.04,73.04,9065.0,63.1668,63.1754,63.115,63.115,9065.0
2017-03-13 12:20:00,73.05,73.08,73.05,73.07,4281.0,63.1236,63.1495,63.1236,63.1409,4281.0
2017-03-13 12:25:00,73.07,73.11,73.07,73.11,7309.0,63.1409,63.1754,63.1409,63.1754,7309.0
2017-03-13 12:30:00,73.1,73.12,73.08,73.09,3687.0,63.1668,63.1841,63.1495,63.1582,3687.0
2017-03-13 12:35:00,73.09,73.1,73.08,73.08,5177.0,63.1582,63.1668,63.1495,63.1495,5177.0
2017-03-13 12:40:00,73.08,73.13,73.08,73.13,3399.0,63.1495,63.1927,63.1495,63.1927,3399.0
2017-03-13 12:45:00,73.12,73.12,73.1,73.11,5560.0,63.1841,63.1841,63.1668,63.1754,5560.0
2017-03-13 12:50:00,73.1,73.13,73.08,73.1,4144.0,63.1668,63.1927,63.1495,63.1668,4144.0
2017-03-13 12:55:00,73.1,73.11,73.07,73.08,4871.0,63.1668,63.1754,63.1409,63.1495,4871.0
2017-03-13 13:00:00,73.08,73.08,73.05,73.05,4790.0,63.1495,63.1495,63.1236,63.1236,4790.0
2017-03-13 13:05:00,73.05,73.08,73.04,73.08,6834.0,63.1236,63.1495,63.115,63.1495,6834.0
2017-03-13 13:10:00,73.08,73.09,73.07,73.09,9624.0,63.1495,63.1582,63.1409,63.1582,9624.0
2017-03-13 13:15:00,73.1,73.1,73.04,73.05,2960.0,63.1668,63.1668,63.115,63.1236,2960.0
2017-03-13 13:20:00,73.05,73.06,73.03,73.03,4164.0,63.1236,63.1322,63.1063,63.1063,4164.0
2017-03-13 13:25:00,73.04,73.04,73.02,73.04,5444.0,63.115,63.115,63.0977,63.115,5444.0
2017-03-13 13:30:00,73.04,73.05,73.03,73.04,3966.0,63.115,63.1236,63.1063,63.115,3966.0
2017-03-13 13:35:00,73.03,73.03,73.02,73.03,3900.0,63.1063,63.1063,63.0977,63.1063,3900.0
2017-03-13 13:40:00,73.03,73.06,73.02,73.06,9331.0,63.1063,63.1322,63.0977,63.1322,9331.0
2017-03-13 13:45:00,73.05,73.07,73.05,73.06,4864.0,63.1236,63.1409,63.1236,63.1322,4864.0
2017-03-13 13:50:00,73.07,73.08,73.06,73.06,6631.0,63.1409,63.1495,63.1322,63.1322,6631.0
2017-03-13 13:55:00,73.06,73.06,73.05,73.06,4715.0,63.1322,63.1322,63.1236,63.1322,4715.0
2017-03-13 14:00:00,73.05,73.06,73.03,73.03,7126.0,63.1236,63.1322,63.1063,63.1063,7126.0
2017-03-13 14:05:00,73.03,73.05,73.03,73.04,7035.0,63.1063,63.1236,63.1063,63.115,7035.0
2017-03-13 14:10:00,73.04,73.06,73.03,73.06,4886.0,63.115,63.1322,63.1063,63.1322,4886.0
2017-03-13 14:15:00,73.05,73.06,73.02,73.03,7555.0,63.1236,63.1322,63.0977,63.1063,7555.0
2017-03-13 14:20:00,73.04,73.05,73.02,73.05,5597.0,63.115,63.1236,63.0977,63.1236,5597.0
2017-03-13 14:25:00,73.05,73.08,73.04,73.07,4874.0,63.1236,63.1495,63.115,63.1409,4874.0
2017-03-13 14:30:00,73.08,73.09,73.07,73.08,3959.0,63.1495,63.1582,63.1409,63.1495,3959.0
2017-03-13 14:35:00,73.08,73.09,73.07,73.08,4988.0,63.1495,63.1582,63.1409,63.1495,4988.0
2017-03-13 14:40:00,73.07,73.07,73.05,73.06,2447.0,63.1409,63.1409,63.1236,63.1322,2447.0
2017-03-13 14:45:00,73.06,73.07,73.04,73.07,8941.0,63.1322,63.1409,63.115,63.1409,8941.0
2017-03-13 14:50:00,73.07,73.1,73.06,73.08,4665.0,63.1409,63.1668,63.1322,63.1495,4665.0
2017-03-13 14:55:00,73.09,73.1,73.08,73.09,2252.0,63.1582,63.1668,63.1495,63.1582,2252.0
2017-03-13 15:00:00,73.1,73.12,73.08,73.12,6683.0,63.1668,63.1841,63.1495,63.1841,6683.0
2017-03-13 15:05:00,73.11,73.13,73.1,73.13,9437.0,63.1754,63.1927,63.1668,63.1927,9437.0
2017-03-13 15:10:00,73.13,73.14,73.12,73.13,8998.0,63.1927,63.2014,63.1841,63.1927,8998.0
2017-03-13 15:15:00,73.14,73.15,73.1,73.11,10548.0,63.2014,63.21,63.1668,63.1754,10548.0
2017-03-13 15:20:00,73.11,73.12,73.1,73.11,7573.0,63.1754,63.1841,63.1668,63.1754,7573.0
2017-03-13 15:25:00,73.1,73.12,73.09,73.1,14658.0,63.1668,63.1841,63.1582,63.1668,14658.0
2017-03-13 15:30:00,73.1,73.1,73.08,73.08,7767.0,63.1668,63.1668,63.1495,63.1495,7767.0
2017-03-13 15:35:00,73.08,73.09,73.05,73.05,16849.0,63.1495,63.1582,63.1236,63.1236,16849.0
2017-03-13 15:40:00,73.06,73.06,73.03,73.06,20348.0,63.1322,63.1322,63.1063,63.1322,20348.0
2017-03-13 15:45:00,73.05,73.1,73.03,73.08,21834.0,63.1236,63.1668,63.1063,63.1495,21834.0
2017-03-13 15:50:00,73.08,73.09,73.05,73.07,30265.0,63.1495,63.1582,63.1236,63.1409,30265.0
2017-03-13 15:55:00,73.08,73.12,73.07,73.09,124759.0,63.1495,63.1841,63.1409,63.1582,124759.0
2017-03-14 09:30:00,73.09,73.22,73.02,73.19,29046.0,63.1582,63.2705,63.0977,63.2446,29046.0
2017-03-14 09:35:00,73.2,73.2,73.03,73.05,2100.0,63.2532,63.2532,63.1063,63.1236,2100.0
2017-03-14 09:40:00,73.04,73.09,73.03,73.05,2495.0,63.115,63.1582,63.1063,63.1236,2495.0
2017-03-14 09:45:00,73.08,73.09,72.98,72.98,3514.0,63.1495,63.1582,63.0631,63.0631,3514.0
2017-03-14 09:50:00,72.98,72.99,72.94,72.97,7815.0,63.0631,63.0718,63.0285,63.0545,7815.0
2017-03-14 09:55:00,72.98,73.05,72.98,73.05,10200.0,63.0631,63.1236,63.0631,63.1236,10200.0
2017-03-14 10:00:00,73.05,73.05,72.96,72.97,14541.0,63.1236,63.1236,63.0458,63.0545,14541.0
2017-03-14 10:05:00,72.97,72.98,72.91,72.91,13909.0,63.0545,63.0631,63.0026,63.0026,13909.0
2017-03-14 10:10:00,72.91,72.92,72.86,72.87,12553.0,63.0026,63.0113,62.9594,62.9681,12553.0
2017-03-14 10:15:00,72.88,72.92,72.8,72.81,16368.0,62.9767,63.0113,62.9076,62.9162,16368.0
2017-03-14 10:20:00,72.8,72.85,72.78,72.85,8911.0,62.9076,62.9508,62.8903,62.9508,8911.0
2017-03-14 10:25:00,72.85,72.87,72.84,72.84,3352.0,62.9508,62.9681,62.9421,62.9421,3352.0
2017-03-14 10:30:00,72.84,72.85,72.8,72.84,11120.0,62.9421,62.9508,62.9076,62.9421,11120.0
2017-03-14 10:35:00,72.84,72.85,72.75,72.76,10832.0,62.9421,62.9508,62.8644,62.873,10832.0
2017-03-14 10:40:00,72.76,72.78,72.72,72.73,16567.0,62.873,62.8903,62.8384,62.8471,16567.0
2017-03-14 10:45:00,72.73,72.82,72.72,72.82,9583.0,62.8471,62.9249,62.8384,62.9249,9583.0
2017-03-14 10:50:00,72.81,72.89,72.81,72.88,8826.0,62.9162,62.9853,62.9162,62.9767,8826.0
2017-03-14 10:55:00,72.88,72.89,72.85,72.89,4294.0,62.9767,62.9853,62.9508,62.9853,4294.0
2017-03-14 11:00:00,72.88,72.89,72.85,72.86,5746.0,62.9767,62.9853,62.9508,62.9594,5746.0
2017-03-14 11:05:00,72.86,72.87,72.84,72.84,5899.0,62.9594,62.9681,62.9421,62.9421,5899.0
2017-03-14 11:10:00,72.85,72.86,72.83,72.83,6083.0,62.9508,62.9594,62.9335,62.9335,6083.0
2017-03-14 11:15:00,72.83,72.91,72.82,72.89,9113.0,62.9335,63.0026,62.9249,62.9853,9113.0
2017-03-14 11:20:00,72.88,72.88,72.82,72.84,8656.0,62.9767,62.9767,62.9249,62.9421,8656.0
2017-03-14 11:25:00,72.83,72.9,72.82,72.87,10311.0,62.9335,62.994,62.9249,62.9681,10311.0
2017-03-14 11:30:00,72.87,72.93,72.86,72.92,10507.0,62.9681,63.0199,62.9594,63.0113,10507.0
2017-03-14 11:35:00,72.92,72.95,72.92,72.95,6377.0,63.0113,63.0372,63.0113,63.0372,6377.0
2017-03-14 11:40:00,72.95,72.95,72.92,72.93,5458.0,63.0372,63.0372,63.0113,63.0199,5458.0
2017-03-14 11:45:00,72.92,72.95,72.9,72.95,8208.0,63.0113,63.0372,62.994,63.0372,8208.0
2017-03-14 11:50:00,72.95,72.95,72.92,72.93,5713.0,63.0372,63.0372,63.0113,63.0199,5713.0
2017-03-14 11:55:00,72.93,72.94,72.91,72.91,5348.0,63.0199,63.0285,63.0026,63.0026,5348.0
2017-03-14 12:00:00,72.92,72.93,72.88,72.9,8435.0,63.0113,63.0199,62.9767,62.994,8435.0
2017-03-14 12:05:00,72.89,72.89,72.83,72.84,6953.0,62.9853,62.9853,62.9335,62.9421,6953.0
2017-03-14 12:10:00,72.83,72.84,72.8,72.8,12287.0,62.9335,62.9421,62.9076,62.9076,12287.0
2017-03-14 12:15:00,72.81,72.83,72.77,72.77,7127.0,62.9162,62.9335,62.8816,62.8816,7127.0
2017-03-14 12:20:00,72.77,72.78,72.76,72.76,4350.0,62.8816,62.8903,62.873,62.873,4350.0
2017-03-14 12:25:00,72.76,72.81,72.76,72.8,3945.0,62.873,62.9162,62.873,62.9076,3945.0
2017-03-14 12:30:00,72.8,72.83,72.79,72.8,7185.0,62.9076,62.9335,62.8989,62.9076,7185.0
2017-03-14 12:35:00,72.8,72.81,72.75,72.76,4624.0,62.9076,62.9162,62.8644,62.873,4624.0
2017-03-14 12:40:00,72.77,72.8,72.75,72.8,4790.0,62.8816,62.9076,62.8644,62.9076,4790.0
2017-03-14 12:45:00,72.79,72.83,72.79,72.83,3431.0,62.8989,62.9335,62.8989,62.9335,3431.0
2017-03-14 12:50:00,72.84,72.84,72.81,72.81,4223.0,62.9421,62.9421,62.9162,62.9162,4223.0
2017-03-14 12:55:00,72.81,72.81,72.8,72.81,3922.0,62.9162,62.9162,62.9076,62.9162,3922.0
2017-03-14 13:00:00,72.81,72.82,72.8,72.81,5791.0,62.9162,62.9249,62.9076,62.9162,5791.0
2017-03-14 13:05:00,72.82,72.84,72.82,72.84,1648.0,62.9249,62.9421,62.9249,62.9421,1648.0
2017-03-14 13:10:00,72.83,72.9,72.81,72.88,8027.0,62.9335,62.994,62.9162,62.9767,8027.0
2017-03-14 13:15:00,72.89,72.92,72.89,72.91,31018.0,62.9853,63.0113,62.9853,63.0026,31018.0
2017-03-14 13:20:00,72.91,72.94,72.9,72.94,5579.0,63.0026,63.0285,62.994,63.0285,5579.0
2017-03-14 13:25:00,72.94,72.99,72.94,72.97,5084.0,63.0285,63.0718,63.0285,63.0545,5084.0
2017-03-14 13:30:00,72.97,72.98,72.96,72.96,4206.0,63.0545,63.0631,63.0458,63.0458,4206.0
2017-03-14 13:35:00,72.95,72.98,72.95,72.97,3537.0,63.0372,63.0631,63.0372,63.0545,3537.0
2017-03-14 13:40:00,72.98,73.0,72.97,72.98,11793.0,63.0631,63.0804,63.0545,63.0631,11793.0
2017-03-14 13:45:00,72.98,73.0,72.98,72.98,5097.0,63.0631,63.0804,63.0631,63.0631,5097.0
2017-03-14 13:50:00,72.98,73.0,72.97,72.98,9448.0,63.0631,63.0804,63.0545,63.0631,9448.0
2017-03-14 13:55:00,72.97,72.99,72.94,72.95,5379.0,63.0545,63.0718,63.0285,63.0372,5379.0
2017-03-14 14:00:00,72.95,72.97,72.95,72.95,4298.0,63.0372,63.0545,63.0372,63.0372,4298.0
2017-03-14 14:05:00,72.96,72.99,72.96,72.97,7841.0,63.0458,63.0718,63.0458,63.0545,7841.0
2017-03-14 14:10:00,72.96,72.99,72.96,72.98,6992.0,63.0458,63.0718,63.0458,63.0631,6992.0
2017-03-14 14:15:00,72.99,73.0,72.96,72.98,9361.0,63.0718,63.0804,63.0458,63.0631,9361.0
2017-03-14 14:20:00,72.98,73.0,72.97,72.98,7196.0,63.0631,63.0804,63.0545,63.0631,7196.0
2017-03-14 14:25:00,72.98,73.0,72.97,72.99,3679.0,63.0631,63.0804,63.0545,63.0718,3679.0
2017-03-14 14:30:00,72.99,73.0,72.98,72.99,3943.0,63.0718,63.0804,63.0631,63.0718,3943.0
2017-03-14 14:35:00,72.99,73.01,72.99,72.99,8050.0,63.0718,63.089,63.0718,63.0718,8050.0
2017-03-14 14:40:00,72.99,73.01,72.98,72.98,4760.0,63.0718,63.089,63.0631,63.0631,4760.0
2017-03-14 14:45:00,72.98,72.99,72.95,72.95,6050.0,63.0631,63.0718,63.0372,63.0372,6050.0
2017-03-14 14:50:00,72.95,72.95,72.92,72.94,6458.0,63.0372,63.0372,63.0113,63.0285,6458.0
2017-03-14 14:55:00,72.93,72.95,72.92,72.95,9741.0,63.0199,63.0372,63.0113,63.0372,9741.0
2017-03-14 15:00:00,72.94,72.96,72.93,72.93,6462.0,63.0285,63.0458,63.0199,63.0199,6462.0
2017-03-14 15:05:00,72.93,72.95,72.93,72.93,3809.0,63.0199,63.0372,63.0199,63.0199,3809.0
2017-03-14 15:10:00,72.93,72.95,72.92,72.92,8459.0,63.0199,63.0372,63.0113,63.0113,8459.0
2017-03-14 15:15:00,72.92,72.93,72.9,72.91,6270.0,63.0113,63.0199,62.994,63.0026,6270.0
2017-03-14 15:20:00,72.92,72.93,72.89,72.9,5964.0,63.0113,63.0199,62.9853,62.994,5964.0
2017-03-14 15:25:00,72.9,72.91,72.89,72.89,7663.0,62.994,63.0026,62.9853,62.9853,7663.0
2017-03-14 15:30:00,72.89,72.89,72.86,72.88,15046.0,62.9853,62.9853,62.9594,62.9767,15046.0
2017-03-14 15:35:00,72.89,72.91,72.88,72.91,8417.0,62.9853,63.0026,62.9767,63.0026,8417.0
2017-03-14 15:40:00,72.9,72.9,72.85,72.9,17263.0,62.994,62.994,62.9508,62.994,17263.0
2017-03-14 15:45:00,72.89,72.95,72.88,72.94,18345.0,62.9853,63.0372,62.9767,63.0285,18345.0
2017-03-14 15:50:00,72.95,72.96,72.9,72.92,32589.0,63.0372,63.0458,62.994,63.0113,32589.0
2017-03-14 15:55:00,72.92,72.99,72.91,72.97,104886.0,63.0113,63.0718,63.0026,63.0545,104886.0
2017-03-15 09:30:00,73.03,73.04,72.86,73.02,20709.0,63.1063,63.115,62.9594,63.0977,20709.0
2017-03-15 09:35:00,73.01,73.13,72.95,73.05,6054.0,63.089,63.1927,63.0372,63.1236,6054.0
2017-03-15 09:40:00,73.07,73.17,73.05,73.15,6547.0,63.1409,63.2273,63.1236,63.21,6547.0
2017-03-15 09:45:00,73.17,73.26,73.14,73.26,29997.0,63.2273,63.3051,63.2014,63.3051,29997.0
2017-03-15 09:50:00,73.25,73.33,73.24,73.28,8141.0,63.2964,63.3656,63.2878,63.3223,8141.0
2017-03-15 09:55:00,73.28,73.34,73.28,73.33,4532.0,63.3223,63.3742,63.3223,63.3656,4532.0
2017-03-15 10:00:00,73.34,73.4,73.31,73.38,19578.0,63.3742,63.426,63.3483,63.4088,19578.0
2017-03-15 10:05:00,73.39,73.39,73.35,73.37,9909.0,63.4174,63.4174,63.3828,63.4001,9909.0
2017-03-15 10:10:00,73.38,73.44,73.38,73.41,7015.0,63.4088,63.4606,63.4088,63.4347,7015.0
2017-03-15 10:15:00,73.41,73.43,73.36,73.42,4235.0,63.4347,63.452,63.3915,63.4433,4235.0
2017-03-15 10:20:00,73.43,73.47,73.41,73.45,8696.0,63.452,63.4865,63.4347,63.4692,8696.0
2017-03-15 10:25:00,73.45,73.52,73.43,73.52,32320.0,63.4692,63.5297,63.452,63.5297,32320.0
2017-03-15 10:30:00,73.51,73.52,73.42,73.43,10946.0,63.5211,63.5297,63.4433,63.452,10946.0
2017-03-15 10:35:00,73.44,73.44,73.37,73.41,11508.0,63.4606,63.4606,63.4001,63.4347,11508.0
2017-03-15 10:40:00,73.4,73.4,73.35,73.38,7217.0,63.426,63.426,63.3828,63.4088,7217.0
2017-03-15 10:45:00,73.37,73.38,73.33,73.37,6435.0,63.4001,63.4088,63.3656,63.4001,6435.0
2017-03-15 10:50:00,73.37,73.37,73.33,73.35,6646.0,63.4001,63.4001,63.3656,63.3828,6646.0
2017-03-15 10:55:00,73.35,73.38,73.35,73.36,9205.0,63.3828,63.4088,63.3828,63.3915,9205.0
2017-03-15 11:00:00,73.35,73.37,73.31,73.31,13076.0,63.3828,63.4001,63.3483,63.3483,13076.0
2017-03-15 11:05:00,73.31,73.32,73.27,73.3,8307.0,63.3483,63.3569,63.3137,63.3396,8307.0
2017-03-15 11:10:00,73.31,73.37,73.31,73.36,7922.0,63.3483,63.4001,63.3483,63.3915,7922.0
2017-03-15 11:15:00,73.37,73.37,73.3,73.31,17294.0,63.4001,63.4001,63.3396,63.3483,17294.0
2017-03-15 11:20:00,73.31,73.37,73.31,73.36,3658.0,63.3483,63.4001,63.3483,63.3915,3658.0
2017-03-15 11:25:00,73.37,73.41,73.37,73.4,5866.0,63.4001,63.4347,63.4001,63.426,5866.0
2017-03-15 11:30:00,73.39,73.4,73.37,73.38,5459.0,63.4174,63.426,63.4001,63.4088,5459.0
2017-03-15 11:35:00,73.39,73.41,73.37,73.41,10120.0,63.4174,63.4347,63.4001,63.4347,10120.0
2017-03-15 11:40:00,73.42,73.43,73.41,73.43,3400.0,63.4433,63.452,63.4347,63.452,3400.0
2017-03-15 11:45:00,73.44,73.45,73.4,73.4,5603.0,63.4606,63.4692,63.426,63.426,5603.0
2017-03-15 11:50:00,73.4,73.41,73.39,73.39,9788.0,63.426,63.4347,63.4174,63.4174,9788.0
2017-03-15 11:55:00,73.39,73.39,73.36,73.36,2139.0,63.4174,63.4174,63.3915,63.3915,2139.0
2017-03-15 12:00:00,73.37,73.38,73.36,73.38,5794.0,63.4001,63.4088,63.3915,63.4088,5794.0
2017-03-15 12:05:00,73.37,73.38,73.35,73.36,10133.0,63.4001,63.4088,63.3828,63.3915,10133.0
2017-03-15 12:10:00,73.36,73.36,73.29,73.29,12837.0,63.3915,63.3915,63.331,63.331,12837.0
2017-03-15 12:15:00,73.29,73.31,73.28,73.28,9678.0,63.331,63.3483,63.3223,63.3223,9678.0
2017-03-15 12:20:00,73.28,73.29,73.26,73.26,5123.0,63.3223,63.331,63.3051,63.3051,5123.0
2017-03-15 12:25:00,73.26,73.29,73.26,73.29,21009.0,63.3051,63.331,63.3051,63.331,21009.0
2017-03-15 12:30:00,73.29,73.34,73.29,73.34,6859.0,63.331,63.3742,63.331,63.3742,6859.0
2017-03-15 12:35:00,73.34,73.41,73.34,73.41,6553.0,63.3742,63.4347,63.3742,63.4347,6553.0
2017-03-15 12:40:00,73.4,73.43,73.37,73.43,7284.0,63.426,63.452,63.4001,63.452,7284.0
2017-03-15 12:45:00,73.42,73.45,73.41,73.45,10822.0,63.4433,63.4692,63.4347,63.4692,10822.0
2017-03-15 12:50:00,73.45,73.46,73.42,73.44,5769.0,63.4692,63.4779,63.4433,63.4606,5769.0
2017-03-15 12:55:00,73.43,73.45,73.4,73.41,6683.0,63.452,63.4692,63.426,63.4347,6683.0
2017-03-15 13:00:00,73.42,73.45,73.41,73.44,5228.0,63.4433,63.4692,63.4347,63.4606,5228.0
2017-03-15 13:05:00,73.42,73.47,73.42,73.45,7020.0,63.4433,63.4865,63.4433,63.4692,7020.0
2017-03-15 13:10:00,73.45,73.46,73.42,73.42,3233.0,63.4692,63.4779,63.4433,63.4433,3233.0
2017-03-15 13:15:00,73.41,73.42,73.38,73.39,3217.0,63.4347,63.4433,63.4088,63.4174,3217.0
2017-03-15 13:20:00,73.4,73.43,73.4,73.4,6460.0,63.426,63.452,63.426,63.426,6460.0
2017-03-15 13:25:00,73.4,73.42,73.39,73.42,2591.0,63.426,63.4433,63.4174,63.4433,2591.0
2017-03-15 13:30:00,73.42,73.43,73.39,73.41,7717.0,63.4433,63.452,63.4174,63.4347,7717.0
2017-03-15 13:35:00,73.41,73.43,73.41,73.42,3897.0,63.4347,63.452,63.4347,63.4433,3897.0
2017-03-15 13:40:00,73.42,73.42,73.37,73.37,6199.0,63.4433,63.4433,63.4001,63.4001,6199.0
2017-03-15 13:45:00,73.38,73.38,73.37,73.38,2148.0,63.4088,63.4088,63.4001,63.4088,2148.0
2017-03-15 13:50:00,73.37,73.39,73.37,73.39,7855.0,63.4001,63.4174,63.4001,63.4174,7855.0
2017-03-15 13:55:00,73.39,73.41,73.37,73.39,10628.0,63.4174,63.4347,63.4001,63.4174,10628.0
2017-03-15 14:00:00,73.4,73.6,73.39,73.6,18813.0,63.426,63.5989,63.4174,63.5989,18813.0
2017-03-15 14:05:00,73.61,73.75,73.6,73.65,15942.0,63.6075,63.7285,63.5989,63.6421,15942.0
2017-03-15 14:10:00,73.69,73.78,73.69,73.72,15318.0,63.6766,63.7544,63.6766,63.7026,15318.0
2017-03-15 14:15:00,73.73,73.74,73.64,73.65,12942.0,63.7112,63.7198,63.6334,63.6421,12942.0
2017-03-15 14:20:00,73.65,73.7,73.64,73.68,13627.0,63.6421,63.6853,63.6334,63.668,13627.0
2017-03-15 14:25:00,73.69,73.71,73.64,73.64,25029.0,63.6766,63.6939,63.6334,63.6334,25029.0
2017-03-15 14:30:00,73.64,73.68,73.59,73.61,10214.0,63.6334,63.668,63.5902,63.6075,10214.0
2017-03-15 14:35:00,73.6,73.67,73.58,73.66,13558.0,63.5989,63.6594,63.5816,63.6507,13558.0
2017-03-15 14:40:00,73.69,73.7,73.66,73.69,11159.0,63.6766,63.6853,63.6507,63.6766,11159.0
2017-03-15 14:45:00,73.7,73.8,73.67,73.73,34534.0,63.6853,63.7717,63.6594,63.7112,34534.0
2017-03-15 14:50:00,73.74,73.78,73.73,73.78,14187.0,63.7198,63.7544,63.7112,63.7544,14187.0
2017-03-15 14:55:00,73.77,73.78,73.72,73.73,31020.0,63.7458,63.7544,63.7026,63.7112,31020.0
2017-03-15 15:00:00,73.74,73.76,73.7,73.7,15422.0,63.7198,63.7371,63.6853,63.6853,15422.0
2017-03-15 15:05:00,73.7,73.74,73.67,73.72,18845.0,63.6853,63.7198,63.6594,63.7026,18845.0
2017-03-15 15:10:00,73.72,73.81,73.72,73.81,18182.0,63.7026,63.7803,63.7026,63.7803,18182.0
2017-03-15 15:15:00,73.8,73.83,73.77,73.79,16916.0,63.7717,63.7976,63.7458,63.763,16916.0
2017-03-15 15:20:00,73.78,73.79,73.71,73.73,14675.0,63.7544,63.763,63.6939,63.7112,14675.0
2017-03-15 15:25:00,73.73,73.8,73.73,73.8,30164.0,63.7112,63.7717,63.7112,63.7717,30164.0
2017-03-15 15:30:00,73.8,73.87,73.78,73.8,25043.0,63.7717,63.8322,63.7544,63.7717,25043.0
2017-03-15 15:35:00,73.81,73.86,73.79,73.85,36622.0,63.7803,63.8235,63.763,63.8149,36622.0
2017-03-15 15:40:00,73.84,73.85,73.79,73.8,24356.0,63.8063,63.8149,63.763,63.7717,24356.0
2017-03-15 15:45:00,73.8,73.83,73.72,73.77,64858.0,63.7717,63.7976,63.7026,63.7458,64858.0
2017-03-15 15:50:00,73.76,73.8,73.75,73.8,79002.0,63.7371,63.7717,63.7285,63.7717,79002.0
2017-03-15 15:55:00,73.8,73.83,73.76,73.78,171940.0,63.7717,63.7976,63.7371,63.7544,171940.0
2017-03-16 09:30:00,73.65,73.9,73.65,73.9,32273.0,63.6421,63.8581,63.6421,63.8581,32273.0
2017-03-16 09:35:00,73.87,73.87,73.66,73.67,16699.0,63.8322,63.8322,63.6507,63.6594,16699.0
2017-03-16 09:40:00,73.66,73.69,73.59,73.65,23193.0,63.6507,63.6766,63.5902,63.6421,23193.0
2017-03-16 09:45:00,73.61,73.62,73.55,73.55,9206.0,63.6075,63.6161,63.5557,63.5557,9206.0
2017-03-16 09:50:00,73.56,73.58,73.46,73.48,14958.0,63.5643,63.5816,63.4779,63.4952,14958.0
2017-03-16 09:55:00,73.49,73.5,73.44,73.45,7830.0,63.5038,63.5125,63.4606,63.4692,7830.0
2017-03-16 10:00:00,73.46,73.47,73.4,73.4,17872.0,63.4779,63.4865,63.426,63.426,17872.0
2017-03-16 10:05:00,73.4,73.43,73.34,73.34,14625.0,63.426,63.452,63.3742,63.3742,14625.0
2017-03-16 10:10:00,73.34,73.38,73.24,73.25,16274.0,63.3742,63.4088,63.2878,63.2964,16274.0
2017-03-16 10:15:00,73.24,73.24,73.16,73.2,12824.0,63.2878,63.2878,63.2187,63.2532,12824.0
2017-03-16 10:20:00,73.21,73.21,73.09,73.13,13310.0,63.2619,63.2619,63.1582,63.1927,13310.0
2017-03-16 10:25:00,73.15,73.15,73.05,73.06,13566.0,63.21,63.21,63.1236,63.1322,13566.0
2017-03-16 10:30:00,73.07,73.08,72.94,72.98,24395.0,63.1409,63.1495,63.0285,63.0631,24395.0
2017-03-16 10:35:00,72.98,73.06,72.97,73.0,17482.0,63.0631,63.1322,63.0545,63.0804,17482.0
2017-03-16 10:40:00,73.01,73.03,72.99,73.0,16848.0,63.089,63.1063,63.0718,63.0804,16848.0
2017-03-16 10:45:00,73.0,73.1,72.99,73.09,12549.0,63.0804,63.1668,63.0718,63.1582,12549.0
2017-03-16 10:50:00,73.09,73.18,73.08,73.16,14936.0,63.1582,63.2359,63.1495,63.2187,14936.0
2017-03-16 10:55:00,73.16,73.2,73.11,73.16,16612.0,63.2187,63.2532,63.1754,63.2187,16612.0
2017-03-16 11:00:00,73.16,73.16,73.03,73.04,12294.0,63.2187,63.2187,63.1063,63.115,12294.0
2017-03-16 11:05:00,73.03,73.08,73.02,73.08,6661.0,63.1063,63.1495,63.0977,63.1495,6661.0
2017-03-16 11:10:00,73.08,73.13,73.07,73.12,8929.0,63.1495,63.1927,63.1409,63.1841,8929.0
2017-03-16 11:15:00,73.12,73.15,73.08,73.15,11203.0,63.1841,63.21,63.1495,63.21,11203.0
2017-03-16 11:20:00,73.14,73.18,73.12,73.14,6062.0,63.2014,63.2359,63.1841,63.2014,6062.0
2017-03-16 11:25:00,73.13,73.19,73.13,73.17,3575.0,63.1927,63.2446,63.1927,63.2273,3575.0
2017-03-16 11:30:00,73.17,73.19,73.12,73.14,5557.0,63.2273,63.2446,63.1841,63.2014,5557.0
2017-03-16 11:35:00,73.13,73.14,73.09,73.11,6159.0,63.1927,63.2014,63.1582,63.1754,6159.0
2017-03-16 11:40:00,73.1,73.11,73.07,73.11,5653.0,63.1668,63.1754,63.1409,63.1754,5653.0
2017-03-16 11:45:00,73.11,73.2,73.11,73.2,8875.0,63.1754,63.2532,63.1754,63.2532,8875.0
2017-03-16 11:50:00,73.2,73.21,73.17,73.18,4921.0,63.2532,63.2619,63.2273,63.2359,4921.0
2017-03-16 11:55:00,73.18,73.21,73.16,73.19,6446.0,63.2359,63.2619,63.2187,63.2446,6446.0
2017-03-16 12:00:00,73.19,73.19,73.15,73.16,5236.0,63.2446,63.2446,63.21,63.2187,5236.0
2017-03-16 12:05:00,73.16,73.16,73.1,73.15,11114.0,63.2187,63.2187,63.1668,63.21,11114.0
2017-03-16 12:10:00,73.14,73.18,73.13,73.18,6547.0,63.2014,63.2359,63.1927,63.2359,6547.0
2017-03-16 12:15:00,73.18,73.25,73.18,73.25,10174.0,63.2359,63.2964,63.2359,63.2964,10174.0
2017-03-16 12:20:00,73.25,73.27,73.23,73.27,8700.0,63.2964,63.3137,63.2791,63.3137,8700.0
2017-03-16 12:25:00,73.27,73.32,73.27,73.31,5300.0,63.3137,63.3569,63.3137,63.3483,5300.0
2017-03-16 12:30:00,73.31,73.32,73.28,73.3,10785.0,63.3483,63.3569,63.3223,63.3396,10785.0
2017-03-16 12:35:00,73.29,73.32,73.29,73.31,8678.0,63.331,63.3569,63.331,63.3483,8678.0
2017-03-16 12:40:00,73.31,73.35,73.31,73.32,11239.0,63.3483,63.3828,63.3483,63.3569,11239.0
2017-03-16 12:45:00,73.33,73.34,73.32,73.33,4270.0,63.3656,63.3742,63.3569,63.3656,4270.0
2017-03-16 12:50:00,73.34,73.34,73.28,73.28,8344.0,63.3742,63.3742,63.3223,63.3223,8344.0
2017-03-16 12:55:00,73.27,73.28,73.27,73.28,5207.0,63.3137,63.3223,63.3137,63.3223,5207.0
2017-03-16 13:00:00,73.28,73.3,73.27,73.28,9392.0,63.3223,63.3396,63.3137,63.3223,9392.0
2017-03-16 13:05:00,73.27,73.28,73.25,73.25,3755.0,63.3137,63.3223,63.2964,63.2964,3755.0
2017-03-16 13:10:00,73.24,73.26,73.19,73.23,17989.0,63.2878,63.3051,63.2446,63.2791,17989.0
2017-03-16 13:15:00,73.22,73.22,73.12,73.15,14030.0,63.2705,63.2705,63.1841,63.21,14030.0
2017-03-16 13:20:00,73.16,73.18,73.13,73.13,13864.0,63.2187,63.2359,63.1927,63.1927,13864.0
2017-03-16 13:25:00,73.12,73.18,73.11,73.15,15473.0,63.1841,63.2359,63.1754,63.21,15473.0
2017-03-16 13:30:00,73.16,73.22,73.15,73.17,12706.0,63.2187,63.2705,63.21,63.2273,12706.0
2017-03-16 13:35:00,73.16,73.17,73.14,73.17,7200.0,63.2187,63.2273,63.2014,63.2273,7200.0
2017-03-16 13:40:00,73.17,73.18,73.13,73.17,10087.0,63.2273,63.2359,63.1927,63.2273,10087.0
2017-03-16 13:45:00,73.18,73.22,73.18,73.21,11991.0,63.2359,63.2705,63.2359,63.2619,11991.0
2017-03-16 13:50:00,73.2,73.22,73.19,73.21,6653.0,63.2532,63.2705,63.2446,63.2619,6653.0
2017-03-16 13:55:00,73.2,73.21,73.19,73.2,6117.0,63.2532,63.2619,63.2446,63.2532,6117.0
2017-03-16 14:00:00,73.2,73.2,73.14,73.14,9588.0,63.2532,63.2532,63.2014,63.2014,9588.0
2017-03-16 14:05:00,73.15,73.23,73.14,73.23,8500.0,63.21,63.2791,63.2014,63.2791,8500.0
2017-03-16 14:10:00,73.23,73.23,73.18,73.19,12755.0,63.2791,63.2791,63.2359,63.2446,12755.0
2017-03-16 14:15:00,73.19,73.2,73.17,73.17,8736.0,63.2446,63.2532,63.2273,63.2273,8736.0
2017-03-16 14:20:00,73.18,73.21,73.17,73.19,7259.0,63.2359,63.2619,63.2273,63.2446,7259.0
2017-03-16 14:25:00,73.19,73.2,73.16,73.17,11491.0,63.2446,63.2532,63.2187,63.2273,11491.0
2017-03-16 14:30:00,73.17,73.18,73.13,73.16,13044.0,63.2273,63.2359,63.1927,63.2187,13044.0
2017-03-16 14:35:00,73.16,73.16,73.11,73.11,7738.0,63.2187,63.2187,63.1754,63.1754,7738.0
2017-03-16 14:40:00,73.11,73.14,73.08,73.08,15046.0,63.1754,63.2014,63.1495,63.1495,15046.0
2017-03-16 14:45:00,73.07,73.08,73.04,73.08,10768.0,63.1409,63.1495,63.115,63.1495,10768.0
2017-03-16 14:50:00,73.07,73.08,72.99,73.02,11769.0,63.1409,63.1495,63.0718,63.0977,11769.0
2017-03-16 14:55:00,73.02,73.03,72.95,72.98,12149.0,63.0977,63.1063,63.0372,63.0631,12149.0
2017-03-16 15:00:00,72.99,73.01,72.95,72.98,14234.0,63.0718,63.089,63.0372,63.0631,14234.0
2017-03-16 15:05:00,72.99,73.03,72.99,73.0,17519.0,63.0718,63.1063,63.0718,63.0804,17519.0
2017-03-16 15:10:00,73.01,73.04,73.0,73.03,9648.0,63.089,63.115,63.0804,63.1063,9648.0
2017-03-16 15:15:00,73.02,73.06,73.02,73.05,9638.0,63.0977,63.1322,63.0977,63.1236,9638.0
2017-03-16 15:20:00,73.05,73.09,73.05,73.08,16122.0,63.1236,63.1582,63.1236,63.1495,16122.0
2017-03-16 15:25:00,73.07,73.08,73.0,73.02,20208.0,63.1409,63.1495,63.0804,63.0977,20208.0
2017-03-16 15:30:00,73.03,73.03,72.99,73.03,14817.0,63.1063,63.1063,63.0718,63.1063,14817.0
2017-03-16 15:35:00,73.03,73.07,73.03,73.06,13198.0,63.1063,63.1409,63.1063,63.1322,13198.0
2017-03-16 15:40:00,73.05,73.1,73.05,73.06,28044.0,63.1236,63.1668,63.1236,63.1322,28044.0
2017-03-16 15:45:00,73.06,73.08,73.04,73.04,24519.0,63.1322,63.1495,63.115,63.115,24519.0
2017-03-16 15:50:00,73.04,73.07,73.02,73.03,25967.0,63.115,63.1409,63.0977,63.1063,25967.0
2017-03-16 15:55:00,73.04,73.11,73.02,73.1,110834.0,63.115,63.1754,63.0977,63.1668,110834.0
2017-03-17 09:30:00,73.36,73.53,73.17,73.21,415989.0,63.3915,63.5384,63.2273,63.2619,415989.0
2017-03-17 09:35:00,73.18,73.29,73.18,73.28,12653.0,63.2359,63.331,63.2359,63.3223,12653.0
2017-03-17 09:40:00,73.32,73.33,73.24,73.32,9617.0,63.3569,63.3656,63.2878,63.3569,9617.0
2017-03-17 09:45:00,73.33,73.48,73.33,73.48,14721.0,63.3656,63.4952,63.3656,63.4952,14721.0
2017-03-17 09:50:00,73.49,73.63,73.48,73.62,13533.0,63.5038,63.6248,63.4952,63.6161,13533.0
2017-03-17 09:55:00,73.62,73.65,73.58,73.59,10937.0,63.6161,63.6421,63.5816,63.5902,10937.0
2017-03-17 10:00:00,73.61,73.76,73.61,73.74,16079.0,63.6075,63.7371,63.6075,63.7198,16079.0
2017-03-17 10:05:00,73.76,73.79,73.71,73.73,10940.0,63.7371,63.763,63.6939,63.7112,10940.0
2017-03-17 10:10:00,73.73,73.73,73.67,73.67,8594.0,63.7112,63.7112,63.6594,63.6594,8594.0
2017-03-17 10:15:00,73.68,73.7,73.65,73.67,10382.0,63.668,63.6853,63.6421,63.6594,10382.0
2017-03-17 10:20:00,73.67,73.69,73.63,73.66,10721.0,63.6594,63.6766,63.6248,63.6507,10721.0
2017-03-17 10:25:00,73.66,73.68,73.61,73.67,11770.0,63.6507,63.668,63.6075,63.6594,11770.0
2017-03-17 10:30:00,73.67,73.67,73.58,73.58,8863.0,63.6594,63.6594,63.5816,63.5816,8863.0
2017-03-17 10:35:00,73.58,73.58,73.49,73.54,10002.0,63.5816,63.5816,63.5038,63.547,10002.0
2017-03-17 10:40:00,73.54,73.54,73.48,73.48,8504.0,63.547,63.547,63.4952,63.4952,8504.0
2017-03-17 10:45:00,73.47,73.54,73.47,73.49,34639.0,63.4865,63.547,63.4865,63.5038,34639.0
2017-03-17 10:50:00,73.49,73.5,73.32,73.32,48357.0,63.5038,63.5125,63.3569,63.3569,48357.0
2017-03-17 10:55:00,73.31,73.5,73.28,73.49,24096.0,63.3483,63.5125,63.3223,63.5038,24096.0
2017-03-17 11:00:00,73.5,73.5,73.43,73.45,7472.0,63.5125,63.5125,63.452,63.4692,7472.0
2017-03-17 11:05:00,73.45,73.51,73.44,73.5,9903.0,63.4692,63.5211,63.4606,63.5125,9903.0
2017-03-17 11:10:00,73.51,73.53,73.49,73.53,8692.0,63.5211,63.5384,63.5038,63.5384,8692.0
2017-03-17 11:15:00,73.53,73.57,73.52,73.54,9044.0,63.5384,63.5729,63.5297,63.547,9044.0
2017-03-17 11:20:00,73.54,73.56,73.51,73.51,8171.0,63.547,63.5643,63.5211,63.5211,8171.0
2017-03-17 11:25:00,73.52,73.57,73.51,73.54,8746.0,63.5297,63.5729,63.5211,63.547,8746.0
2017-03-17 11:30:00,73.54,73.54,73.46,73.46,8612.0,63.547,63.547,63.4779,63.4779,8612.0
2017-03-17 11:35:00,73.47,73.49,73.46,73.49,9993.0,63.4865,63.5038,63.4779,63.5038,9993.0
2017-03-17 11:40:00,73.5,73.52,73.46,73.5,43103.0,63.5125,63.5297,63.4779,63.5125,43103.0
2017-03-17 11:45:00,73.49,73.52,73.46,73.51,38465.0,63.5038,63.5297,63.4779,63.5211,38465.0
2017-03-17 11:50:00,73.52,73.55,73.49,73.51,74984.0,63.5297,63.5557,63.5038,63.5211,74984.0
2017-03-17 11:55:00,73.51,73.58,73.5,73.56,21654.0,63.5211,63.5816,63.5125,63.5643,21654.0
2017-03-17 12:00:00,73.56,73.57,73.51,73.56,25482.0,63.5643,63.5729,63.5211,63.5643,25482.0
2017-03-17 12:05:00,73.56,73.57,73.51,73.57,34782.0,63.5643,63.5729,63.5211,63.5729,34782.0
2017-03-17 12:10:00,73.57,73.59,73.52,73.55,24467.0,63.5729,63.5902,63.5297,63.5557,24467.0
2017-03-17 12:15:00,73.55,73.59,73.54,73.58,16873.0,63.5557,63.5902,63.547,63.5816,16873.0
2017-03-17 12:20:00,73.57,73.6,73.55,73.55,19161.0,63.5729,63.5989,63.5557,63.5557,19161.0
2017-03-17 12:25:00,73.54,73.57,73.53,73.57,7115.0,63.547,63.5729,63.5384,63.5729,7115.0
2017-03-17 12:30:00,73.57,73.58,73.54,73.56,19757.0,63.5729,63.5816,63.547,63.5643,19757.0
2017-03-17 12:35:00,73.57,73.58,73.55,73.57,5448.0,63.5729,63.5816,63.5557,63.5729,5448.0
2017-03-17 12:40:00,73.57,73.57,73.55,73.57,8192.0,63.5729,63.5729,63.5557,63.5729,8192.0
2017-03-17 12:45:00,73.57,73.58,73.54,73.55,7901.0,63.5729,63.5816,63.547,63.5557,7901.0
2017-03-17 12:50:00,73.55,73.55,73.51,73.52,7372.0,63.5557,63.5557,63.5211,63.5297,7372.0
2017-03-17 12:55:00,73.52,73.52,73.47,73.48,4432.0,63.5297,63.5297,63.4865,63.4952,4432.0
2017-03-17 13:00:00,73.49,73.52,73.48,73.49,7767.0,63.5038,63.5297,63.4952,63.5038,7767.0
2017-03-17 13:05:00,73.5,73.5,73.49,73.49,3279.0,63.5125,63.5125,63.5038,63.5038,3279.0
2017-03-17 13:10:00,73.49,73.5,73.49,73.5,8885.0,63.5038,63.5125,63.5038,63.5125,8885.0
2017-03-17 13:15:00,73.49,73.51,73.49,73.5,3100.0,63.5038,63.5211,63.5038,63.5125,3100.0
2017-03-17 13:20:00,73.5,73.51,73.48,73.5,7084.0,63.5125,63.5211,63.4952,63.5125,7084.0
2017-03-17 13:25:00,73.49,73.51,73.48,73.51,8261.0,63.5038,63.5211,63.4952,63.5211,8261.0
2017-03-17 13:30:00,73.51,73.53,73.47,73.51,17580.0,63.5211,63.5384,63.4865,63.5211,17580.0
2017-03-17 13:35:00,73.52,73.53,73.48,73.51,29876.0,63.5297,63.5384,63.4952,63.5211,29876.0
2017-03-17 13:40:00,73.5,73.53,73.5,73.5,13706.0,63.5125,63.5384,63.5125,63.5125,13706.0
2017-03-17 13:45:00,73.5,73.52,73.49,73.51,7994.0,63.5125,63.5297,63.5038,63.5211,7994.0
2017-03-17 13:50:00,73.5,73.52,73.5,73.5,7089.0,63.5125,63.5297,63.5125,63.5125,7089.0
2017-03-17 13:55:00,73.51,73.54,73.5,73.54,31148.0,63.5211,63.547,63.5125,63.547,31148.0
2017-03-17 14:00:00,73.54,73.57,73.5,73.57,52266.0,63.547,63.5729,63.5125,63.5729,52266.0
2017-03-17 14:05:00,73.56,73.57,73.51,73.56,26494.0,63.5643,63.5729,63.5211,63.5643,26494.0
2017-03-17 14:10:00,73.56,73.65,73.54,73.64,40027.0,63.5643,63.6421,63.547,63.6334,40027.0
2017-03-17 14:15:00,73.64,73.67,73.62,73.63,33196.0,63.6334,63.6594,63.6161,63.6248,33196.0
2017-03-17 14:20:00,73.63,73.65,73.6,73.65,15169.0,63.6248,63.6421,63.5989,63.6421,15169.0
2017-03-17 14:25:00,73.65,73.65,73.61,73.61,20761.0,63.6421,63.6421,63.6075,63.6075,20761.0
2017-03-17 14:30:00,73.62,73.68,73.62,73.64,17524.0,63.6161,63.668,63.6161,63.6334,17524.0
2017-03-17 14:35:00,73.64,73.64,73.61,73.64,11453.0,63.6334,63.6334,63.6075,63.6334,11453.0
2017-03-17 14:40:00,73.64,73.68,73.63,73.63,17726.0,63.6334,63.668,63.6248,63.6248,17726.0
2017-03-17 14:45:00,73.64,73.66,73.62,73.65,12473.0,63.6334,63.6507,63.6161,63.6421,12473.0
2017-03-17 14:50:00,73.64,73.64,73.58,73.59,8559.0,63.6334,63.6334,63.5816,63.5902,8559.0
2017-03-17 14:55:00,73.59,73.6,73.57,73.59,7811.0,63.5902,63.5989,63.5729,63.5902,7811.0
2017-03-17 15:00:00,73.58,73.62,73.58,73.61,31340.0,63.5816,63.6161,63.5816,63.6075,31340.0
2017-03-17 15:05:00,73.61,73.62,73.57,73.57,10545.0,63.6075,63.6161,63.5729,63.5729,10545.0
2017-03-17 15:10:00,73.57,73.58,73.53,73.53,16985.0,63.5729,63.5816,63.5384,63.5384,16985.0
2017-03-17 15:15:00,73.54,73.55,73.51,73.53,16835.0,63.547,63.5557,63.5211,63.5384,16835.0
2017-03-17 15:20:00,73.53,73.56,73.52,73.55,17343.0,63.5384,63.5643,63.5297,63.5557,17343.0
2017-03-17 15:25:00,73.56,73.57,73.52,73.54,18499.0,63.5643,63.5729,63.5297,63.547,18499.0
2017-03-17 15:30:00,73.54,73.54,73.48,73.49,22981.0,63.547,63.547,63.4952,63.5038,22981.0
2017-03-17 15:35:00,73.49,73.49,73.44,73.49,16007.0,63.5038,63.5038,63.4606,63.5038,16007.0
2017-03-17 15:40:00,73.48,73.51,73.47,73.49,21170.0,63.4952,63.5211,63.4865,63.5038,21170.0
2017-03-17 15:45:00,73.5,73.55,73.48,73.54,42108.0,63.5125,63.5557,63.4952,63.547,42108.0
2017-03-17 15:50:00,73.53,73.57,73.53,73.54,39871.0,63.5384,63.5729,63.5384,63.547,39871.0
2017-03-17 15:55:00,73.54,73.57,73.49,73.52,224228.0,63.547,63.5729,63.5038,63.5297,224228.0
2017-03-20 09:30:00,73.58,73.61,73.41,73.6,31699.0,63.5816,63.6075,63.4347,63.5989,31699.0
2017-03-20 09:35:00,73.59,73.59,73.35,73.37,10622.0,63.5902,63.5902,63.3828,63.4001,10622.0
2017-03-20 09:40:00,73.37,73.42,73.36,73.42,3901.0,63.4001,63.4433,63.3915,63.4433,3901.0
2017-03-20 09:45:00,73.44,73.5,73.42,73.5,5780.0,63.4606,63.5125,63.4433,63.5125,5780.0
2017-03-20 09:50:00,73.48,73.48,73.38,73.4,6591.0,63.4952,63.4952,63.4088,63.426,6591.0
2017-03-20 09:55:00,73.42,73.47,73.38,73.38,13618.0,63.4433,63.4865,63.4088,63.4088,13618.0
2017-03-20 10:00:00,73.38,73.44,73.38,73.4,18302.0,63.4088,63.4606,63.4088,63.426,18302.0
2017-03-20 10:05:00,73.41,73.47,73.4,73.42,15171.0,63.4347,63.4865,63.426,63.4433,15171.0
2017-03-20 10:10:00,73.42,73.43,73.37,73.43,14654.0,63.4433,63.452,63.4001,63.452,14654.0
2017-03-20 10:15:00,73.42,73.42,73.32,73.4,25183.0,63.4433,63.4433,63.3569,63.426,25183.0
2017-03-20 10:20:00,73.41,73.44,73.38,73.42,18873.0,63.4347,63.4606,63.4088,63.4433,18873.0
2017-03-20 10:25:00,73.43,73.45,73.34,73.36,35769.0,63.452,63.4692,63.3742,63.3915,35769.0
2017-03-20 10:30:00,73.36,73.38,73.32,73.32,15073.0,63.3915,63.4088,63.3569,63.3569,15073.0
2017-03-20 10:35:00,73.32,73.34,73.27,73.33,19992.0,63.3569,63.3742,63.3137,63.3656,19992.0
2017-03-20 10:40:00,73.35,73.36,73.29,73.31,20782.0,63.3828,63.3915,63.331,63.3483,20782.0
2017-03-20 10:45:00,73.31,73.35,73.3,73.31,25861.0,63.3483,63.3828,63.3396,63.3483,25861.0
2017-03-20 10:50:00,73.31,73.33,73.3,73.32,11632.0,63.3483,63.3656,63.3396,63.3569,11632.0
2017-03-20 10:55:00,73.32,73.34,73.27,73.33,10684.0,63.3569,63.3742,63.3137,63.3656,10684.0
2017-03-20 11:00:00,73.33,73.34,73.3,73.31,11151.0,63.3656,63.3742,63.3396,63.3483,11151.0
2017-03-20 11:05:00,73.31,73.34,73.3,73.31,29666.0,63.3483,63.3742,63.3396,63.3483,29666.0
2017-03-20 11:10:00,73.34,73.36,73.3,73.31,96798.0,63.3742,63.3915,63.3396,63.3483,96798.0
2017-03-20 11:15:00,73.31,73.33,73.29,73.31,47414.0,63.3483,63.3656,63.331,63.3483,47414.0
2017-03-20 11:20:00,73.31,73.31,73.24,73.28,17074.0,63.3483,63.3483,63.2878,63.3223,17074.0
2017-03-20 11:25:00,73.28,73.32,73.27,73.31,16084.0,63.3223,63.3569,63.3137,63.3483,16084.0
2017-03-20 11:30:00,73.32,73.32,73.3,73.3,9656.0,63.3569,63.3569,63.3396,63.3396,9656.0
2017-03-20 11:35:00,73.32,73.32,73.28,73.29,6368.0,63.3569,63.3569,63.3223,63.331,6368.0
2017-03-20 11:40:00,73.28,73.32,73.27,73.3,29193.0,63.3223,63.3569,63.3137,63.3396,29193.0
2017-03-20 11:45:00,73.3,73.31,73.27,73.28,16345.0,63.3396,63.3483,63.3137,63.3223,16345.0
2017-03-20 11:50:00,73.27,73.27,73.23,73.24,9915.0,63.3137,63.3137,63.2791,63.2878,9915.0
2017-03-20 11:55:00,73.24,73.25,73.19,73.2,7316.0,63.2878,63.2964,63.2446,63.2532,7316.0
2017-03-20 12:00:00,73.2,73.21,73.17,73.19,8932.0,63.2532,63.2619,63.2273,63.2446,8932.0
2017-03-20 12:05:00,73.2,73.22,73.16,73.16,4522.0,63.2532,63.2705,63.2187,63.2187,4522.0
2017-03-20 12:10:00,73.17,73.22,73.17,73.2,6989.0,63.2273,63.2705,63.2273,63.2532,6989.0
2017-03-20 12:15:00,73.2,73.21,73.18,73.2,6956.0,63.2532,63.2619,63.2359,63.2532,6956.0
2017-03-20 12:20:00,73.2,73.2,73.13,73.18,14753.0,63.2532,63.2532,63.1927,63.2359,14753.0
2017-03-20 12:25:00,73.2,73.26,73.2,73.26,6898.0,63.2532,63.3051,63.2532,63.3051,6898.0
2017-03-20 12:30:00,73.26,73.3,73.26,73.27,7310.0,63.3051,63.3396,63.3051,63.3137,7310.0
2017-03-20 12:35:00,73.28,73.29,73.27,73.27,5541.0,63.3223,63.331,63.3137,63.3137,5541.0
2017-03-20 12:40:00,73.28,73.31,73.27,73.31,6264.0,63.3223,63.3483,63.3137,63.3483,6264.0
2017-03-20 12:45:00,73.3,73.31,73.24,73.28,18313.0,63.3396,63.3483,63.2878,63.3223,18313.0
2017-03-20 12:50:00,73.3,73.33,73.3,73.32,7677.0,63.3396,63.3656,63.3396,63.3569,7677.0
2017-03-20 12:55:00,73.33,73.33,73.28,73.29,12135.0,63.3656,63.3656,63.3223,63.331,12135.0
2017-03-20 13:00:00,73.29,73.32,73.27,73.31,9416.0,63.331,63.3569,63.3137,63.3483,9416.0
2017-03-20 13:05:00,73.32,73.32,73.3,73.31,5422.0,63.3569,63.3569,63.3396,63.3483,5422.0
2017-03-20 13:10:00,73.3,73.3,73.24,73.29,36946.0,63.3396,63.3396,63.2878,63.331,36946.0
2017-03-20 13:15:00,73.28,73.29,73.24,73.26,23415.0,63.3223,63.331,63.2878,63.3051,23415.0
2017-03-20 13:20:00,73.26,73.27,73.22,73.27,4714.0,63.3051,63.3137,63.2705,63.3137,4714.0
2017-03-20 13:25:00,73.27,73.27,73.25,73.26,6162.0,63.3137,63.3137,63.2964,63.3051,6162.0
2017-03-20 13:30:00,73.26,73.28,73.25,73.28,21956.0,63.3051,63.3223,63.2964,63.3223,21956.0
2017-03-20 13:35:00,73.28,73.29,73.22,73.22,47369.0,63.3223,63.331,63.2705,63.2705,47369.0
2017-03-20 13:40:00,73.22,73.24,73.16,73.19,8285.0,63.2705,63.2878,63.2187,63.2446,8285.0
2017-03-20 13:45:00,73.19,73.24,73.17,73.23,5192.0,63.2446,63.2878,63.2273,63.2791,5192.0
2017-03-20 13:50:00,73.22,73.24,73.19,73.21,4735.0,63.2705,63.2878,63.2446,63.2619,4735.0
2017-03-20 13:55:00,73.22,73.26,73.21,73.25,5275.0,63.2705,63.3051,63.2619,63.2964,5275.0
2017-03-20 14:00:00,73.25,73.27,73.24,73.26,12469.0,63.2964,63.3137,63.2878,63.3051,12469.0
2017-03-20 14:05:00,73.26,73.27,73.24,73.25,9416.0,63.3051,63.3137,63.2878,63.2964,9416.0
2017-03-20 14:10:00,73.24,73.26,73.23,73.25,5404.0,63.2878,63.3051,63.2791,63.2964,5404.0
2017-03-20 14:15:00,73.26,73.26,73.24,73.25,4473.0,63.3051,63.3051,63.2878,63.2964,4473.0
2017-03-20 14:20:00,73.24,73.24,73.22,73.23,4051.0,63.2878,63.2878,63.2705,63.2791,4051.0
2017-03-20 14:25:00,73.23,73.24,73.21,73.22,4080.0,63.2791,63.2878,63.2619,63.2705,4080.0
2017-03-20 14:30:00,73.22,73.26,73.22,73.25,6778.0,63.2705,63.3051,63.2705,63.2964,6778.0
2017-03-20 14:35:00,73.25,73.26,73.19,73.19,7851.0,63.2964,63.3051,63.2446,63.2446,7851.0
2017-03-20 14:40:00,73.18,73.2,73.16,73.16,5660.0,63.2359,63.2532,63.2187,63.2187,5660.0
2017-03-20 14:45:00,73.16,73.16,73.1,73.11,6635.0,63.2187,63.2187,63.1668,63.1754,6635.0
2017-03-20 14:50:00,73.11,73.16,73.11,73.14,13691.0,63.1754,63.2187,63.1754,63.2014,13691.0
2017-03-20 14:55:00,73.14,73.18,73.13,73.17,8455.0,63.2014,63.2359,63.1927,63.2273,8455.0
2017-03-20 15:00:00,73.17,73.17,73.15,73.16,5394.0,63.2273,63.2273,63.21,63.2187,5394.0
2017-03-20 15:05:00,73.16,73.17,73.14,73.17,6012.0,63.2187,63.2273,63.2014,63.2273,6012.0
2017-03-20 15:10:00,73.17,73.18,73.13,73.18,13269.0,63.2273,63.2359,63.1927,63.2359,13269.0
2017-03-20 15:15:00,73.18,73.22,73.17,73.21,10087.0,63.2359,63.2705,63.2273,63.2619,10087.0
2017-03-20 15:20:00,73.22,73.24,73.2,73.2,9343.0,63.2705,63.2878,63.2532,63.2532,9343.0
2017-03-20 15:25:00,73.2,73.21,73.18,73.2,8782.0,63.2532,63.2619,63.2359,63.2532,8782.0
2017-03-20 15:30:00,73.21,73.22,73.19,73.19,12399.0,63.2619,63.2705,63.2446,63.2446,12399.0
2017-03-20 15:35:00,73.2,73.21,73.17,73.18,13297.0,63.2532,63.2619,63.2273,63.2359,13297.0
2017-03-20 15:40:00,73.18,73.18,73.12,73.14,14310.0,63.2359,63.2359,63.1841,63.2014,14310.0
2017-03-20 15:45:00,73.13,73.15,73.11,73.12,18370.0,63.1927,63.21,63.1754,63.1841,18370.0
2017-03-20 15:50:00,73.12,73.14,73.09,73.11,32745.0,63.1841,63.2014,63.1582,63.1754,32745.0
2017-03-20 15:55:00,73.11,73.12,73.06,73.11,58120.0,63.1754,63.1841,63.1322,63.1754,58120.0
2017-03-21 09:30:00,73.35,73.37,73.04,73.06,37471.0,63.3828,63.4001,63.115,63.1322,37471.0
2017-03-21 09:35:00,73.1,73.33,73.08,73.25,19853.0,63.1668,63.3656,63.1495,63.2964,19853.0
2017-03-21 09:40:00,73.26,73.27,73.17,73.17,12890.0,63.3051,63.3137,63.2273,63.2273,12890.0
2017-03-21 09:45:00,73.17,73.18,73.13,73.15,14189.0,63.2273,63.2359,63.1927,63.21,14189.0
2017-03-21 09:50:00,73.14,73.15,73.1,73.12,19808.0,63.2014,63.21,63.1668,63.1841,19808.0
2017-03-21 09:55:00,73.13,73.13,73.03,73.03,13582.0,63.1927,63.1927,63.1063,63.1063,13582.0
2017-03-21 10:00:00,73.03,73.03,72.95,73.0,11135.0,63.1063,63.1063,63.0372,63.0804,11135.0
2017-03-21 10:05:00,73.0,73.11,72.98,73.09,20271.0,63.0804,63.1754,63.0631,63.1582,20271.0
2017-03-21 10:10:00,73.11,73.12,73.01,73.01,16816.0,63.1754,63.1841,63.089,63.089,16816.0
2017-03-21 10:15:00,73.01,73.03,72.95,72.95,33308.0,63.089,63.1063,63.0372,63.0372,33308.0
2017-03-21 10:20:00,72.95,73.05,72.93,72.94,30086.0,63.0372,63.1236,63.0199,63.0285,30086.0
2017-03-21 10:25:00,72.94,72.99,72.91,72.92,13056.0,63.0285,63.0718,63.0026,63.0113,13056.0
2017-03-21 10:30:00,72.93,72.98,72.89,72.95,10882.0,63.0199,63.0631,62.9853,63.0372,10882.0
2017-03-21 10:35:00,72.94,72.95,72.84,72.87,12431.0,63.0285,63.0372,62.9421,62.9681,12431.0
2017-03-21 10:40:00,72.88,72.91,72.86,72.89,4900.0,62.9767,63.0026,62.9594,62.9853,4900.0
2017-03-21 10:45:00,72.89,72.91,72.86,72.88,9657.0,62.9853,63.0026,62.9594,62.9767,9657.0
2017-03-21 10:50:00,72.88,72.9,72.79,72.8,13443.0,62.9767,62.994,62.8989,62.9076,13443.0
2017-03-21 10:55:00,72.81,72.86,72.74,72.86,15389.0,62.9162,62.9594,62.8557,62.9594,15389.0
2017-03-21 11:00:00,72.87,72.9,72.73,72.75,41544.0,62.9681,62.994,62.8471,62.8644,41544.0
2017-03-21 11:05:00,72.75,72.89,72.75,72.78,43204.0,62.8644,62.9853,62.8644,62.8903,43204.0
2017-03-21 11:10:00,72.81,72.83,72.76,72.8,21325.0,62.9162,62.9335,62.873,62.9076,21325.0
2017-03-21 11:15:00,72.79,72.79,72.7,72.7,12680.0,62.8989,62.8989,62.8212,62.8212,12680.0
2017-03-21 11:20:00,72.7,72.74,72.65,72.7,13310.0,62.8212,62.8557,62.778,62.8212,13310.0
2017-03-21 11:25:00,72.7,72.72,72.65,72.67,35777.0,62.8212,62.8384,62.778,62.7952,35777.0
2017-03-21 11:30:00,72.67,72.7,72.6,72.62,8125.0,62.7952,62.8212,62.7347,62.752,8125.0
2017-03-21 11:35:00,72.62,72.68,72.57,72.67,17186.0,62.752,62.8039,62.7088,62.7952,17186.0
2017-03-21 11:40:00,72.66,72.71,72.59,72.71,6063.0,62.7866,62.8298,62.7261,62.8298,6063.0
2017-03-21 11:45:00,72.71,72.74,72.67,72.73,8022.0,62.8298,62.8557,62.7952,62.8471,8022.0
2017-03-21 11:50:00,72.74,72.74,72.67,72.68,12820.0,62.8557,62.8557,62.7952,62.8039,12820.0
2017-03-21 11:55:00,72.67,72.72,72.64,72.7,10954.0,62.7952,62.8384,62.7693,62.8212,10954.0
2017-03-21 12:00:00,72.68,72.71,72.63,72.69,12725.0,62.8039,62.8298,62.7607,62.8125,12725.0
2017-03-21 12:05:00,72.69,72.74,72.66,72.66,16795.0,62.8125,62.8557,62.7866,62.7866,16795.0
2017-03-21 12:10:00,72.68,72.68,72.59,72.6,11700.0,62.8039,62.8039,62.7261,62.7347,11700.0
2017-03-21 12:15:00,72.62,72.69,72.57,72.58,17994.0,62.752,62.8125,62.7088,62.7175,17994.0
2017-03-21 12:20:00,72.58,72.64,72.5,72.53,19628.0,62.7175,62.7693,62.6483,62.6743,19628.0
2017-03-21 12:25:00,72.52,72.52,72.45,72.52,25432.0,62.6656,62.6656,62.6051,62.6656,25432.0
2017-03-21 12:30:00,72.52,72.56,72.5,72.53,19968.0,62.6656,62.7002,62.6483,62.6743,19968.0
2017-03-21 12:35:00,72.54,72.56,72.48,72.53,14351.0,62.6829,62.7002,62.6311,62.6743,14351.0
2017-03-21 12:40:00,72.53,72.53,72.48,72.5,5850.0,62.6743,62.6743,62.6311,62.6483,5850.0
2017-03-21 12:45:00,72.51,72.51,72.41,72.44,18400.0,62.657,62.657,62.5706,62.5965,18400.0
2017-03-21 12:50:00,72.44,72.51,72.42,72.48,8901.0,62.5965,62.657,62.5792,62.6311,8901.0
2017-03-21 12:55:00,72.47,72.58,72.47,72.52,17144.0,62.6224,62.7175,62.6224,62.6656,17144.0
2017-03-21 13:00:00,72.52,72.54,72.47,72.47,11678.0,62.6656,62.6829,62.6224,62.6224,11678.0
2017-03-21 13:05:00,72.47,72.5,72.43,72.46,8186.0,62.6224,62.6483,62.5878,62.6138,8186.0
2017-03-21 13:10:00,72.46,72.52,72.45,72.45,12091.0,62.6138,62.6656,62.6051,62.6051,12091.0
2017-03-21 13:15:00,72.47,72.52,72.47,72.51,7143.0,62.6224,62.6656,62.6224,62.657,7143.0
2017-03-21 13:20:00,72.5,72.51,72.44,72.49,11256.0,62.6483,62.657,62.5965,62.6397,11256.0
2017-03-21 13:25:00,72.5,72.52,72.48,72.52,9125.0,62.6483,62.6656,62.6311,62.6656,9125.0
2017-03-21 13:30:00,72.53,72.54,72.48,72.51,35111.0,62.6743,62.6829,62.6311,62.657,35111.0
2017-03-21 13:35:00,72.51,72.54,72.49,72.5,12951.0,62.657,62.6829,62.6397,62.6483,12951.0
2017-03-21 13:40:00,72.51,72.51,72.44,72.44,9905.0,62.657,62.657,62.5965,62.5965,9905.0
2017-03-21 13:45:00,72.45,72.51,72.43,72.46,9937.0,62.6051,62.657,62.5878,62.6138,9937.0
2017-03-21 13:50:00,72.47,72.49,72.45,72.49,13990.0,62.6224,62.6397,62.6051,62.6397,13990.0
2017-03-21 13:55:00,72.48,72.52,72.47,72.48,10210.0,62.6311,62.6656,62.6224,62.6311,10210.0
2017-03-21 14:00:00,72.49,72.53,72.47,72.47,10156.0,62.6397,62.6743,62.6224,62.6224,10156.0
2017-03-21 14:05:00,72.47,72.6,72.45,72.6,12663.0,62.6224,62.7347,62.6051,62.7347,12663.0
2017-03-21 14:10:00,72.59,72.63,72.59,72.63,13077.0,62.7261,62.7607,62.7261,62.7607,13077.0
2017-03-21 14:15:00,72.63,72.71,72.63,72.71,18653.0,62.7607,62.8298,62.7607,62.8298,18653.0
2017-03-21 14:20:00,72.71,72.72,72.65,72.65,13632.0,62.8298,62.8384,62.778,62.778,13632.0
2017-03-21 14:25:00,72.66,72.69,72.65,72.68,11527.0,62.7866,62.8125,62.778,62.8039,11527.0
2017-03-21 14:30:00,72.68,72.75,72.68,72.74,17211.0,62.8039,62.8644,62.8039,62.8557,17211.0
2017-03-21 14:35:00,72.74,72.8,72.71,72.8,18189.0,62.8557,62.9076,62.8298,62.9076,18189.0
2017-03-21 14:40:00,72.79,72.8,72.69,72.69,26275.0,62.8989,62.9076,62.8125,62.8125,26275.0
2017-03-21 14:45:00,72.69,72.7,72.6,72.68,20992.0,62.8125,62.8212,62.7347,62.8039,20992.0
2017-03-21 14:50:00,72.69,72.69,72.59,72.66,17294.0,62.8125,62.8125,62.7261,62.7866,17294.0
2017-03-21 14:55:00,72.66,72.71,72.62,72.69,21933.0,62.7866,62.8298,62.752,62.8125,21933.0
2017-03-21 15:00:00,72.69,72.72,72.62,72.65,14622.0,62.8125,62.8384,62.752,62.778,14622.0
2017-03-21 15:05:00,72.67,72.69,72.62,72.62,20866.0,62.7952,62.8125,62.752,62.752,20866.0
2017-03-21 15:10:00,72.61,72.67,72.61,72.61,18616.0,62.7434,62.7952,62.7434,62.7434,18616.0
2017-03-21 15:15:00,72.61,72.65,72.58,72.64,27553.0,62.7434,62.778,62.7175,62.7693,27553.0
2017-03-21 15:20:00,72.64,72.64,72.58,72.6,19110.0,62.7693,62.7693,62.7175,62.7347,19110.0
2017-03-21 15:25:00,72.6,72.66,72.59,72.64,13400.0,62.7347,62.7866,62.7261,62.7693,13400.0
2017-03-21 15:30:00,72.63,72.64,72.55,72.6,25921.0,62.7607,62.7693,62.6915,62.7347,25921.0
2017-03-21 15:35:00,72.6,72.65,72.56,72.56,27797.0,62.7347,62.778,62.7002,62.7002,27797.0
2017-03-21 15:40:00,72.56,72.58,72.51,72.55,29489.0,62.7002,62.7175,62.657,62.6915,29489.0
2017-03-21 15:45:00,72.55,72.59,72.54,72.57,28707.0,62.6915,62.7261,62.6829,62.7088,28707.0
2017-03-21 15:50:00,72.57,72.61,72.53,72.6,49296.0,62.7088,62.7434,62.6743,62.7347,49296.0
2017-03-21 15:55:00,72.6,72.62,72.51,72.53,154239.0,62.7347,62.752,62.657,62.6743,154239.0
2017-03-22 09:30:00,72.78,72.94,72.63,72.92,37250.0,62.8903,63.0285,62.7607,63.0113,37250.0
2017-03-22 09:35:00,72.89,72.91,72.76,72.8,6133.0,62.9853,63.0026,62.873,62.9076,6133.0
2017-03-22 09:40:00,72.8,72.83,72.74,72.81,8728.0,62.9076,62.9335,62.8557,62.9162,8728.0
2017-03-22 09:45:00,72.78,72.84,72.72,72.76,9418.0,62.8903,62.9421,62.8384,62.873,9418.0
2017-03-22 09:50:00,72.73,72.75,72.64,72.65,9675.0,62.8471,62.8644,62.7693,62.778,9675.0
2017-03-22 09:55:00,72.66,72.7,72.61,72.7,11006.0,62.7866,62.8212,62.7434,62.8212,11006.0
2017-03-22 10:00:00,72.67,72.7,72.66,72.67,12295.0,62.7952,62.8212,62.7866,62.7952,12295.0
2017-03-22 10:05:00,72.67,72.69,72.65,72.67,12342.0,62.7952,62.8125,62.778,62.7952,12342.0
2017-03-22 10:10:00,72.67,72.67,72.6,72.63,13596.0,62.7952,62.7952,62.7347,62.7607,13596.0
2017-03-22 10:15:00,72.63,72.63,72.54,72.56,16649.0,62.7607,62.7607,62.6829,62.7002,16649.0
2017-03-22 10:20:00,72.58,72.66,72.56,72.65,6182.0,62.7175,62.7866,62.7002,62.778,6182.0
2017-03-22 10:25:00,72.65,72.73,72.65,72.73,13739.0,62.778,62.8471,62.778,62.8471,13739.0
2017-03-22 10:30:00,72.74,72.74,72.69,72.72,14958.0,62.8557,62.8557,62.8125,62.8384,14958.0
2017-03-22 10:35:00,72.71,72.77,72.7,72.76,10620.0,62.8298,62.8816,62.8212,62.873,10620.0
2017-03-22 10:40:00,72.77,72.82,72.75,72.78,14356.0,62.8816,62.9249,62.8644,62.8903,14356.0
2017-03-22 10:45:00,72.78,72.78,72.69,72.69,12696.0,62.8903,62.8903,62.8125,62.8125,12696.0
2017-03-22 10:50:00,72.69,72.73,72.67,72.67,11137.0,62.8125,62.8471,62.7952,62.7952,11137.0
2017-03-22 10:55:00,72.67,72.78,72.65,72.77,18621.0,62.7952,62.8903,62.778,62.8816,18621.0
2017-03-22 11:00:00,72.76,72.78,72.7,72.73,13145.0,62.873,62.8903,62.8212,62.8471,13145.0
2017-03-22 11:05:00,72.73,72.75,72.71,72.75,7098.0,62.8471,62.8644,62.8298,62.8644,7098.0
2017-03-22 11:10:00,72.75,72.75,72.71,72.73,9783.0,62.8644,62.8644,62.8298,62.8471,9783.0
2017-03-22 11:15:00,72.73,72.87,72.73,72.85,12619.0,62.8471,62.9681,62.8471,62.9508,12619.0
2017-03-22 11:20:00,72.85,72.9,72.84,72.9,11765.0,62.9508,62.994,62.9421,62.994,11765.0
2017-03-22 11:25:00,72.9,72.9,72.85,72.86,7067.0,62.994,62.994,62.9508,62.9594,7067.0
2017-03-22 11:30:00,72.86,72.86,72.84,72.84,6190.0,62.9594,62.9594,62.9421,62.9421,6190.0
2017-03-22 11:35:00,72.84,72.85,72.82,72.85,7784.0,62.9421,62.9508,62.9249,62.9508,7784.0
2017-03-22 11:40:00,72.86,72.9,72.86,72.9,6356.0,62.9594,62.994,62.9594,62.994,6356.0
2017-03-22 11:45:00,72.9,72.94,72.9,72.93,8785.0,62.994,63.0285,62.994,63.0199,8785.0
2017-03-22 11:50:00,72.93,72.93,72.88,72.89,6767.0,63.0199,63.0199,62.9767,62.9853,6767.0
2017-03-22 11:55:00,72.88,72.92,72.87,72.92,8784.0,62.9767,63.0113,62.9681,63.0113,8784.0
2017-03-22 12:00:00,72.91,72.92,72.9,72.92,8357.0,63.0026,63.0113,62.994,63.0113,8357.0
2017-03-22 12:05:00,72.92,72.95,72.88,72.91,22085.0,63.0113,63.0372,62.9767,63.0026,22085.0
2017-03-22 12:10:00,72.91,72.91,72.86,72.87,12177.0,63.0026,63.0026,62.9594,62.9681,12177.0
2017-03-22 12:15:00,72.88,72.89,72.86,72.87,10106.0,62.9767,62.9853,62.9594,62.9681,10106.0
2017-03-22 12:20:00,72.86,72.89,72.83,72.83,11303.0,62.9594,62.9853,62.9335,62.9335,11303.0
2017-03-22 12:25:00,72.83,72.84,72.76,72.8,23457.0,62.9335,62.9421,62.873,62.9076,23457.0
2017-03-22 12:30:00,72.8,72.83,72.77,72.83,12342.0,62.9076,62.9335,62.8816,62.9335,12342.0
2017-03-22 12:35:00,72.81,72.83,72.76,72.76,8159.0,62.9162,62.9335,62.873,62.873,8159.0
2017-03-22 12:40:00,72.77,72.82,72.76,72.82,18834.0,62.8816,62.9249,62.873,62.9249,18834.0
2017-03-22 12:45:00,72.82,72.84,72.78,72.79,13935.0,62.9249,62.9421,62.8903,62.8989,13935.0
2017-03-22 12:50:00,72.79,72.79,72.74,72.76,17193.0,62.8989,62.8989,62.8557,62.873,17193.0
2017-03-22 12:55:00,72.76,72.82,72.74,72.82,14603.0,62.873,62.9249,62.8557,62.9249,14603.0
2017-03-22 13:00:00,72.81,72.81,72.65,72.72,31192.0,62.9162,62.9162,62.778,62.8384,31192.0
2017-03-22 13:05:00,72.72,72.72,72.68,72.69,9176.0,62.8384,62.8384,62.8039,62.8125,9176.0
2017-03-22 13:10:00,72.71,72.74,72.69,72.69,10188.0,62.8298,62.8557,62.8125,62.8125,10188.0
2017-03-22 13:15:00,72.68,72.77,72.68,72.75,11937.0,62.8039,62.8816,62.8039,62.8644,11937.0
2017-03-22 13:20:00,72.77,72.78,72.7,72.73,13210.0,62.8816,62.8903,62.8212,62.8471,13210.0
2017-03-22 13:25:00,72.73,72.78,72.73,72.78,10687.0,62.8471,62.8903,62.8471,62.8903,10687.0
2017-03-22 13:30:00,72.79,72.81,72.77,72.81,16796.0,62.8989,62.9162,62.8816,62.9162,16796.0
2017-03-22 13:35:00,72.81,72.82,72.76,72.78,14613.0,62.9162,62.9249,62.873,62.8903,14613.0
2017-03-22 13:40:00,72.79,72.79,72.75,72.77,13905.0,62.8989,62.8989,62.8644,62.8816,13905.0
2017-03-22 13:45:00,72.77,72.77,72.72,72.77,19356.0,62.8816,62.8816,62.8384,62.8816,19356.0
2017-03-22 13:50:00,72.77,72.77,72.68,72.69,9158.0,62.8816,62.8816,62.8039,62.8125,9158.0
2017-03-22 13:55:00,72.68,72.68,72.64,72.64,16668.0,62.8039,62.8039,62.7693,62.7693,16668.0
2017-03-22 14:00:00,72.64,72.7,72.64,72.69,6799.0,62.7693,62.8212,62.7693,62.8125,6799.0
2017-03-22 14:05:00,72.69,72.69,72.63,72.65,7915.0,62.8125,62.8125,62.7607,62.778,7915.0
2017-03-22 14:10:00,72.66,72.69,72.62,72.66,6094.0,62.7866,62.8125,62.752,62.7866,6094.0
2017-03-22 14:15:00,72.67,72.68,72.63,72.65,10085.0,62.7952,62.8039,62.7607,62.778,10085.0
2017-03-22 14:20:00,72.64,72.67,72.61,72.67,6723.0,62.7693,62.7952,62.7434,62.7952,6723.0
2017-03-22 14:25:00,72.66,72.67,72.6,72.61,5933.0,62.7866,62.7952,62.7347,62.7434,5933.0
2017-03-22 14:30:00,72.61,72.65,72.6,72.62,7452.0,62.7434,62.778,62.7347,62.752,7452.0
2017-03-22 14:35:00,72.63,72.68,72.62,72.67,8772.0,62.7607,62.8039,62.752,62.7952,8772.0
2017-03-22 14:40:00,72.67,72.7,72.66,72.69,8008.0,62.7952,62.8212,62.7866,62.8125,8008.0
2017-03-22 14:45:00,72.69,72.73,72.66,72.73,8308.0,62.8125,62.8471,62.7866,62.8471,8308.0
2017-03-22 14:50:00,72.73,72.76,72.72,72.73,4268.0,62.8471,62.873,62.8384,62.8471,4268.0
2017-03-22 14:55:00,72.72,72.74,72.7,72.73,6291.0,62.8384,62.8557,62.8212,62.8471,6291.0
2017-03-22 15:00:00,72.74,72.74,72.72,72.72,8329.0,62.8557,62.8557,62.8384,62.8384,8329.0
2017-03-22 15:05:00,72.72,72.74,72.7,72.73,16999.0,62.8384,62.8557,62.8212,62.8471,16999.0
2017-03-22 15:10:00,72.74,72.75,72.73,72.75,9668.0,62.8557,62.8644,62.8471,62.8644,9668.0
2017-03-22 15:15:00,72.75,72.81,72.74,72.81,15420.0,62.8644,62.9162,62.8557,62.9162,15420.0
2017-03-22 15:20:00,72.82,72.86,72.79,72.8,10942.0,62.9249,62.9594,62.8989,62.9076,10942.0
2017-03-22 15:25:00,72.8,72.81,72.76,72.76,11632.0,62.9076,62.9162,62.873,62.873,11632.0
2017-03-22 15:30:00,72.77,72.78,72.75,72.76,11961.0,62.8816,62.8903,62.8644,62.873,11961.0
2017-03-22 15:35:00,72.75,72.76,72.68,72.69,27103.0,62.8644,62.873,62.8039,62.8125,27103.0
2017-03-22 15:40:00,72.69,72.71,72.62,72.63,42818.0,62.8125,62.8298,62.752,62.7607,42818.0
2017-03-22 15:45:00,72.63,72.7,72.63,72.66,54091.0,62.7607,62.8212,62.7607,62.7866,54091.0
2017-03-22 15:50:00,72.67,72.72,72.66,72.7,59085.0,62.7952,62.8384,62.7866,62.8212,59085.0
2017-03-22 15:55:00,72.7,72.71,72.64,72.65,77999.0,62.8212,62.8298,62.7693,62.778,77999.0
2017-03-23 09:30:00,72.56,72.72,72.51,72.62,34372.0,62.7002,62.8384,62.657,62.752,34372.0
2017-03-23 09:35:00,72.65,72.68,72.56,72.61,5629.0,62.778,62.8039,62.7002,62.7434,5629.0
2017-03-23 09:40:00,72.61,72.69,72.6,72.66,8248.0,62.7434,62.8125,62.7347,62.7866,8248.0
2017-03-23 09:45:00,72.69,72.71,72.67,72.7,3455.0,62.8125,62.8298,62.7952,62.8212,3455.0
2017-03-23 09:50:00,72.68,72.71,72.65,72.7,5766.0,62.8039,62.8298,62.778,62.8212,5766.0
2017-03-23 09:55:00,72.72,72.72,72.66,72.67,6301.0,62.8384,62.8384,62.7866,62.7952,6301.0
2017-03-23 10:00:00,72.68,72.69,72.64,72.68,7939.0,62.8039,62.8125,62.7693,62.8039,7939.0
2017-03-23 10:05:00,72.66,72.67,72.63,72.67,15446.0,62.7866,62.7952,62.7607,62.7952,15446.0
2017-03-23 10:10:00,72.66,72.72,72.66,72.7,13797.0,62.7866,62.8384,62.7866,62.8212,13797.0
2017-03-23 10:15:00,72.7,72.74,72.7,72.73,10192.0,62.8212,62.8557,62.8212,62.8471,10192.0
2017-03-23 10:20:00,72.73,72.83,72.73,72.83,18846.0,62.8471,62.9335,62.8471,62.9335,18846.0
2017-03-23 10:25:00,72.84,72.85,72.8,72.81,9946.0,62.9421,62.9508,62.9076,62.9162,9946.0
2017-03-23 10:30:00,72.83,72.85,72.81,72.82,12467.0,62.9335,62.9508,62.9162,62.9249,12467.0
2017-03-23 10:35:00,72.83,72.89,72.8,72.89,24087.0,62.9335,62.9853,62.9076,62.9853,24087.0
2017-03-23 10:40:00,72.88,72.89,72.85,72.86,11316.0,62.9767,62.9853,62.9508,62.9594,11316.0
2017-03-23 10:45:00,72.87,72.87,72.82,72.82,10311.0,62.9681,62.9681,62.9249,62.9249,10311.0
2017-03-23 10:50:00,72.82,72.82,72.75,72.8,12255.0,62.9249,62.9249,62.8644,62.9076,12255.0
2017-03-23 10:55:00,72.8,72.81,72.77,72.77,7075.0,62.9076,62.9162,62.8816,62.8816,7075.0
2017-03-23 11:00:00,72.77,72.8,72.77,72.77,6454.0,62.8816,62.9076,62.8816,62.8816,6454.0
2017-03-23 11:05:00,72.77,72.81,72.77,72.8,14864.0,62.8816,62.9162,62.8816,62.9076,14864.0
2017-03-23 11:10:00,72.81,72.81,72.78,72.8,4907.0,62.9162,62.9162,62.8903,62.9076,4907.0
2017-03-23 11:15:00,72.8,72.87,72.8,72.87,11297.0,62.9076,62.9681,62.9076,62.9681,11297.0
2017-03-23 11:20:00,72.87,72.88,72.84,72.87,13063.0,62.9681,62.9767,62.9421,62.9681,13063.0
2017-03-23 11:25:00,72.86,72.88,72.84,72.85,14159.0,62.9594,62.9767,62.9421,62.9508,14159.0
2017-03-23 11:30:00,72.85,72.88,72.84,72.86,20254.0,62.9508,62.9767,62.9421,62.9594,20254.0
2017-03-23 11:35:00,72.85,72.88,72.83,72.85,17047.0,62.9508,62.9767,62.9335,62.9508,17047.0
2017-03-23 11:40:00,72.86,72.88,72.85,72.86,10581.0,62.9594,62.9767,62.9508,62.9594,10581.0
2017-03-23 11:45:00,72.87,72.88,72.84,72.87,12185.0,62.9681,62.9767,62.9421,62.9681,12185.0
2017-03-23 11:50:00,72.87,72.88,72.86,72.86,7242.0,62.9681,62.9767,62.9594,62.9594,7242.0
2017-03-23 11:55:00,72.85,72.85,72.83,72.84,9552.0,62.9508,62.9508,62.9335,62.9421,9552.0
2017-03-23 12:00:00,72.84,72.85,72.8,72.81,8500.0,62.9421,62.9508,62.9076,62.9162,8500.0
2017-03-23 12:05:00,72.8,72.81,72.78,72.8,7898.0,62.9076,62.9162,62.8903,62.9076,7898.0
2017-03-23 12:10:00,72.81,72.82,72.79,72.81,6338.0,62.9162,62.9249,62.8989,62.9162,6338.0
2017-03-23 12:15:00,72.81,72.85,72.8,72.82,6218.0,62.9162,62.9508,62.9076,62.9249,6218.0
2017-03-23 12:20:00,72.83,72.84,72.8,72.83,11647.0,62.9335,62.9421,62.9076,62.9335,11647.0
2017-03-23 12:25:00,72.82,72.83,72.82,72.83,9039.0,62.9249,62.9335,62.9249,62.9335,9039.0
2017-03-23 12:30:00,72.83,72.83,72.81,72.83,7484.0,62.9335,62.9335,62.9162,62.9335,7484.0
2017-03-23 12:35:00,72.84,72.87,72.83,72.84,8877.0,62.9421,62.9681,62.9335,62.9421,8877.0
2017-03-23 12:40:00,72.84,72.85,72.84,72.84,8589.0,62.9421,62.9508,62.9421,62.9421,8589.0
2017-03-23 12:45:00,72.85,72.86,72.83,72.84,9136.0,62.9508,62.9594,62.9335,62.9421,9136.0
2017-03-23 12:50:00,72.84,72.85,72.81,72.83,5707.0,62.9421,62.9508,62.9162,62.9335,5707.0
2017-03-23 12:55:00,72.83,72.87,72.82,72.87,10995.0,62.9335,62.9681,62.9249,62.9681,10995.0
2017-03-23 13:00:00,72.87,72.87,72.77,72.77,16056.0,62.9681,62.9681,62.8816,62.8816,16056.0
2017-03-23 13:05:00,72.77,72.85,72.77,72.77,13402.0,62.8816,62.9508,62.8816,62.8816,13402.0
2017-03-23 13:10:00,72.77,72.82,72.71,72.79,11200.0,62.8816,62.9249,62.8298,62.8989,11200.0
2017-03-23 13:15:00,72.77,72.77,72.69,72.7,6006.0,62.8816,62.8816,62.8125,62.8212,6006.0
2017-03-23 13:20:00,72.71,72.74,72.69,72.7,6434.0,62.8298,62.8557,62.8125,62.8212,6434.0
2017-03-23 13:25:00,72.71,72.74,72.65,72.65,7132.0,62.8298,62.8557,62.778,62.778,7132.0
2017-03-23 13:30:00,72.66,72.74,72.66,72.73,8121.0,62.7866,62.8557,62.7866,62.8471,8121.0
2017-03-23 13:35:00,72.74,72.76,72.7,72.71,8294.0,62.8557,62.873,62.8212,62.8298,8294.0
2017-03-23 13:40:00,72.7,72.79,72.7,72.77,5078.0,62.8212,62.8989,62.8212,62.8816,5078.0
2017-03-23 13:45:00,72.78,72.85,72.78,72.84,7933.0,62.8903,62.9508,62.8903,62.9421,7933.0
2017-03-23 13:50:00,72.84,72.85,72.82,72.84,2700.0,62.9421,62.9508,62.9249,62.9421,2700.0
2017-03-23 13:55:00,72.83,72.83,72.79,72.79,7559.0,62.9335,62.9335,62.8989,62.8989,7559.0
2017-03-23 14:00:00,72.79,72.82,72.78,72.8,6120.0,62.8989,62.9249,62.8903,62.9076,6120.0
2017-03-23 14:05:00,72.8,72.84,72.78,72.82,7870.0,62.9076,62.9421,62.8903,62.9249,7870.0
2017-03-23 14:10:00,72.81,72.81,72.79,72.79,3987.0,62.9162,62.9162,62.8989,62.8989,3987.0
2017-03-23 14:15:00,72.8,72.81,72.79,72.81,7407.0,62.9076,62.9162,62.8989,62.9162,7407.0
2017-03-23 14:20:00,72.81,72.82,72.8,72.81,8701.0,62.9162,62.9249,62.9076,62.9162,8701.0
2017-03-23 14:25:00,72.8,72.8,72.75,72.75,14443.0,62.9076,62.9076,62.8644,62.8644,14443.0
2017-03-23 14:30:00,72.74,72.79,72.74,72.79,8148.0,62.8557,62.8989,62.8557,62.8989,8148.0
2017-03-23 14:35:00,72.78,72.78,72.74,72.76,9000.0,62.8903,62.8903,62.8557,62.873,9000.0
2017-03-23 14:40:00,72.76,72.78,72.74,72.76,8236.0,62.873,62.8903,62.8557,62.873,8236.0
2017-03-23 14:45:00,72.76,72.78,72.74,72.76,9016.0,62.873,62.8903,62.8557,62.873,9016.0
2017-03-23 14:50:00,72.77,72.77,72.75,72.77,7804.0,62.8816,62.8816,62.8644,62.8816,7804.0
2017-03-23 14:55:00,72.77,72.8,72.71,72.71,8906.0,62.8816,62.9076,62.8298,62.8298,8906.0
2017-03-23 15:00:00,72.7,72.71,72.66,72.68,12357.0,62.8212,62.8298,62.7866,62.8039,12357.0
2017-03-23 15:05:00,72.69,72.71,72.66,72.67,7339.0,62.8125,62.8298,62.7866,62.7952,7339.0
2017-03-23 15:10:00,72.66,72.68,72.62,72.65,18162.0,62.7866,62.8039,62.752,62.778,18162.0
2017-03-23 15:15:00,72.66,72.68,72.59,72.61,12501.0,62.7866,62.8039,62.7261,62.7434,12501.0
2017-03-23 15:20:00,72.62,72.67,72.6,72.6,12271.0,62.752,62.7952,62.7347,62.7347,12271.0
2017-03-23 15:25:00,72.6,72.62,72.52,72.52,21056.0,62.7347,62.752,62.6656,62.6656,21056.0
2017-03-23 15:30:00,72.52,72.57,72.46,72.48,19391.0,62.6656,62.7088,62.6138,62.6311,19391.0
2017-03-23 15:35:00,72.49,72.58,72.48,72.55,24129.0,62.6397,62.7175,62.6311,62.6915,24129.0
2017-03-23 15:40:00,72.55,72.58,72.5,72.5,16372.0,62.6915,62.7175,62.6483,62.6483,16372.0
2017-03-23 15:45:00,72.49,72.57,72.48,72.56,25455.0,62.6397,62.7088,62.6311,62.7002,25455.0
2017-03-23 15:50:00,72.56,72.56,72.48,72.5,24671.0,62.7002,62.7002,62.6311,62.6483,24671.0
2017-03-23 15:55:00,72.5,72.6,72.49,72.56,82421.0,62.6483,62.7347,62.6397,62.7002,82421.0
2017-03-24 09:30:00,72.6,72.6,72.23,72.46,28740.0,62.7347,62.7347,62.415,62.6138,28740.0
2017-03-24 09:35:00,72.47,72.64,72.21,72.61,9900.0,62.6224,62.7693,62.3977,62.7434,9900.0
2017-03-24 09:40:00,72.61,72.72,72.61,72.71,2601.0,62.7434,62.8384,62.7434,62.8298,2601.0
2017-03-24 09:45:00,72.75,72.75,72.6,72.66,14444.0,62.8644,62.8644,62.7347,62.7866,14444.0
2017-03-24 09:50:00,72.65,72.66,72.6,72.62,8058.0,62.778,62.7866,62.7347,62.752,8058.0
2017-03-24 09:55:00,72.63,72.69,72.59,72.68,19968.0,62.7607,62.8125,62.7261,62.8039,19968.0
2017-03-24 10:00:00,72.69,72.76,72.65,72.71,24305.0,62.8125,62.873,62.778,62.8298,24305.0
2017-03-24 10:05:00,72.71,72.71,72.55,72.57,19310.0,62.8298,62.8298,62.6915,62.7088,19310.0
2017-03-24 10:10:00,72.58,72.67,72.53,72.66,21579.0,62.7175,62.7952,62.6743,62.7866,21579.0
2017-03-24 10:15:00,72.65,72.68,72.63,72.66,16128.0,62.778,62.8039,62.7607,62.7866,16128.0
2017-03-24 10:20:00,72.66,72.68,72.61,72.64,13039.0,62.7866,62.8039,62.7434,62.7693,13039.0
2017-03-24 10:25:00,72.64,72.69,72.6,72.68,13464.0,62.7693,62.8125,62.7347,62.8039,13464.0
2017-03-24 10:30:00,72.67,72.74,72.67,72.71,7601.0,62.7952,62.8557,62.7952,62.8298,7601.0
2017-03-24 10:35:00,72.71,72.72,72.7,72.7,3698.0,62.8298,62.8384,62.8212,62.8212,3698.0
2017-03-24 10:40:00,72.7,72.77,72.7,72.77,8923.0,62.8212,62.8816,62.8212,62.8816,8923.0
2017-03-24 10:45:00,72.76,72.76,72.74,72.75,8273.0,62.873,62.873,62.8557,62.8644,8273.0
2017-03-24 10:50:00,72.74,72.77,72.73,72.74,10453.0,62.8557,62.8816,62.8471,62.8557,10453.0
2017-03-24 10:55:00,72.75,72.87,72.74,72.83,28294.0,62.8644,62.9681,62.8557,62.9335,28294.0
2017-03-24 11:00:00,72.83,72.86,72.76,72.76,8444.0,62.9335,62.9594,62.873,62.873,8444.0
2017-03-24 11:05:00,72.77,72.84,72.77,72.81,19246.0,62.8816,62.9421,62.8816,62.9162,19246.0
2017-03-24 11:10:00,72.81,72.83,72.8,72.81,8350.0,62.9162,62.9335,62.9076,62.9162,8350.0
2017-03-24 11:15:00,72.81,72.86,72.81,72.86,6006.0,62.9162,62.9594,62.9162,62.9594,6006.0
2017-03-24 11:20:00,72.85,72.85,72.78,72.8,8138.0,62.9508,62.9508,62.8903,62.9076,8138.0
2017-03-24 11:25:00,72.8,72.81,72.74,72.74,13589.0,62.9076,62.9162,62.8557,62.8557,13589.0
2017-03-24 11:30:00,72.73,72.77,72.73,72.74,9200.0,62.8471,62.8816,62.8471,62.8557,9200.0
2017-03-24 11:35:00,72.74,72.78,72.74,72.76,6854.0,62.8557,62.8903,62.8557,62.873,6854.0
2017-03-24 11:40:00,72.77,72.78,72.75,72.76,7025.0,62.8816,62.8903,62.8644,62.873,7025.0
2017-03-24 11:45:00,72.77,72.77,72.71,72.74,14591.0,62.8816,62.8816,62.8298,62.8557,14591.0
2017-03-24 11:50:00,72.73,72.81,72.73,72.8,6999.0,62.8471,62.9162,62.8471,62.9076,6999.0
2017-03-24 11:55:00,72.81,72.83,72.8,72.83,4076.0,62.9162,62.9335,62.9076,62.9335,4076.0
2017-03-24 12:00:00,72.83,72.84,72.81,72.82,8329.0,62.9335,62.9421,62.9162,62.9249,8329.0
2017-03-24 12:05:00,72.82,72.83,72.81,72.83,6086.0,62.9249,62.9335,62.9162,62.9335,6086.0
2017-03-24 12:10:00,72.83,72.84,72.72,72.8,28885.0,62.9335,62.9421,62.8384,62.9076,28885.0
2017-03-24 12:15:00,72.79,72.79,72.76,72.77,5948.0,62.8989,62.8989,62.873,62.8816,5948.0
2017-03-24 12:20:00,72.76,72.77,72.72,72.72,10058.0,62.873,62.8816,62.8384,62.8384,10058.0
2017-03-24 12:25:00,72.71,72.79,72.7,72.73,32334.0,62.8298,62.8989,62.8212,62.8471,32334.0
2017-03-24 12:30:00,72.74,72.75,72.71,72.72,12841.0,62.8557,62.8644,62.8298,62.8384,12841.0
2017-03-24 12:35:00,72.73,72.74,72.7,72.74,23945.0,62.8471,62.8557,62.8212,62.8557,23945.0
2017-03-24 12:40:00,72.74,72.74,72.7,72.72,15882.0,62.8557,62.8557,62.8212,62.8384,15882.0
2017-03-24 12:45:00,72.72,72.73,72.66,72.67,24980.0,62.8384,62.8471,62.7866,62.7952,24980.0
2017-03-24 12:50:00,72.67,72.69,72.59,72.6,27630.0,62.7952,62.8125,62.7261,62.7347,27630.0
2017-03-24 12:55:00,72.6,72.6,72.44,72.55,102198.0,62.7347,62.7347,62.5965,62.6915,102198.0
2017-03-24 13:00:00,72.55,72.59,72.55,72.59,4074.0,62.6915,62.7261,62.6915,62.7261,4074.0
2017-03-24 13:05:00,72.58,72.59,72.52,72.53,10709.0,62.7175,62.7261,62.6656,62.6743,10709.0
2017-03-24 13:10:00,72.54,72.54,72.47,72.51,6231.0,62.6829,62.6829,62.6224,62.657,6231.0
2017-03-24 13:15:00,72.49,72.52,72.48,72.51,4212.0,62.6397,62.6656,62.6311,62.657,4212.0
2017-03-24 13:20:00,72.5,72.53,72.49,72.52,6955.0,62.6483,62.6743,62.6397,62.6656,6955.0
2017-03-24 13:25:00,72.53,72.57,72.52,72.57,6442.0,62.6743,62.7088,62.6656,62.7088,6442.0
2017-03-24 13:30:00,72.57,72.57,72.54,72.54,5785.0,62.7088,62.7088,62.6829,62.6829,5785.0
2017-03-24 13:35:00,72.55,72.56,72.53,72.55,6096.0,62.6915,62.7002,62.6743,62.6915,6096.0
2017-03-24 13:40:00,72.54,72.57,72.52,72.55,12108.0,62.6829,62.7088,62.6656,62.6915,12108.0
2017-03-24 13:45:00,72.55,72.55,72.5,72.53,7362.0,62.6915,62.6915,62.6483,62.6743,7362.0
2017-03-24 13:50:00,72.53,72.53,72.5,72.52,5422.0,62.6743,62.6743,62.6483,62.6656,5422.0
2017-03-24 13:55:00,72.51,72.51,72.45,72.46,11624.0,62.657,62.657,62.6051,62.6138,11624.0
2017-03-24 14:00:00,72.46,72.5,72.45,72.47,10048.0,62.6138,62.6483,62.6051,62.6224,10048.0
2017-03-24 14:05:00,72.48,72.5,72.46,72.46,6506.0,62.6311,62.6483,62.6138,62.6138,6506.0
2017-03-24 14:10:00,72.46,72.49,72.44,72.44,8290.0,62.6138,62.6397,62.5965,62.5965,8290.0
2017-03-24 14:15:00,72.43,72.46,72.42,72.46,8308.0,62.5878,62.6138,62.5792,62.6138,8308.0
2017-03-24 14:20:00,72.47,72.47,72.45,72.46,6236.0,62.6224,62.6224,62.6051,62.6138,6236.0
2017-03-24 14:25:00,72.47,72.48,72.43,72.44,8982.0,62.6224,62.6311,62.5878,62.5965,8982.0
2017-03-24 14:30:00,72.45,72.47,72.44,72.45,6061.0,62.6051,62.6224,62.5965,62.6051,6061.0
2017-03-24 14:35:00,72.45,72.45,72.39,72.4,13080.0,62.6051,62.6051,62.5533,62.5619,13080.0
2017-03-24 14:40:00,72.42,72.42,72.39,72.39,6377.0,62.5792,62.5792,62.5533,62.5533,6377.0
2017-03-24 14:45:00,72.39,72.41,72.33,72.36,9681.0,62.5533,62.5706,62.5014,62.5274,9681.0
2017-03-24 14:50:00,72.37,72.38,72.32,72.32,10447.0,62.536,62.5446,62.4928,62.4928,10447.0
2017-03-24 14:55:00,72.33,72.35,72.33,72.34,5919.0,62.5014,62.5187,62.5014,62.5101,5919.0
2017-03-24 15:00:00,72.34,72.34,72.27,72.3,14361.0,62.5101,62.5101,62.4496,62.4755,14361.0
2017-03-24 15:05:00,72.3,72.32,72.27,72.31,6534.0,62.4755,62.4928,62.4496,62.4842,6534.0
2017-03-24 15:10:00,72.31,72.31,72.24,72.26,11081.0,62.4842,62.4842,62.4237,62.4409,11081.0
2017-03-24 15:15:00,72.25,72.26,72.17,72.18,21605.0,62.4323,62.4409,62.3632,62.3718,21605.0
2017-03-24 15:20:00,72.19,72.21,72.16,72.2,20138.0,62.3805,62.3977,62.3545,62.3891,20138.0
2017-03-24 15:25:00,72.2,72.21,72.16,72.18,25755.0,62.3891,62.3977,62.3545,62.3718,25755.0
2017-03-24 15:30:00,72.19,72.28,72.15,72.26,25770.0,62.3805,62.4582,62.3459,62.4409,25770.0
2017-03-24 15:35:00,72.25,72.35,72.22,72.35,21501.0,62.4323,62.5187,62.4064,62.5187,21501.0
2017-03-24 15:40:00,72.36,72.41,72.33,72.37,24464.0,62.5274,62.5706,62.5014,62.536,24464.0
2017-03-24 15:45:00,72.37,72.38,72.28,72.32,53707.0,62.536,62.5446,62.4582,62.4928,53707.0
2017-03-24 15:50:00,72.31,72.41,72.3,72.37,43493.0,62.4842,62.5706,62.4755,62.536,43493.0
2017-03-24 15:55:00,72.37,72.39,72.3,72.33,70542.0,62.536,62.5533,62.4755,62.5014,70542.0
2017-03-27 09:30:00,72.18,72.18,71.86,71.96,52617.0,62.3718,62.3718,62.0953,62.1817,52617.0
2017-03-27 09:35:00,71.96,72.0,71.89,71.98,10663.0,62.1817,62.2163,62.1212,62.199,10663.0
2017-03-27 09:40:00,71.97,71.97,71.86,71.9,32400.0,62.1904,62.1904,62.0953,62.1299,32400.0
2017-03-27 09:45:00,71.89,71.93,71.87,71.89,18149.0,62.1212,62.1558,62.1039,62.1212,18149.0
2017-03-27 09:50:00,71.89,71.97,71.89,71.91,16949.0,62.1212,62.1904,62.1212,62.1385,16949.0
2017-03-27 09:55:00,71.9,71.97,71.9,71.95,8122.0,62.1299,62.1904,62.1299,62.1731,8122.0
2017-03-27 10:00:00,71.96,71.97,71.83,71.84,40777.0,62.1817,62.1904,62.0694,62.078,40777.0
2017-03-27 10:05:00,71.84,71.86,71.71,71.75,17245.0,62.078,62.0953,61.9657,62.0003,17245.0
2017-03-27 10:10:00,71.74,71.75,71.71,71.71,16213.0,61.9916,62.0003,61.9657,61.9657,16213.0
2017-03-27 10:15:00,71.71,71.73,71.56,71.57,24271.0,61.9657,61.983,61.8361,61.8447,24271.0
2017-03-27 10:20:00,71.58,71.62,71.58,71.61,8764.0,61.8534,61.8879,61.8534,61.8793,8764.0
2017-03-27 10:25:00,71.61,71.68,71.61,71.63,24291.0,61.8793,61.9398,61.8793,61.8966,24291.0
2017-03-27 10:30:00,71.63,71.74,71.62,71.72,15498.0,61.8966,61.9916,61.8879,61.9743,15498.0
2017-03-27 10:35:00,71.71,71.71,71.64,71.64,12637.0,61.9657,61.9657,61.9052,61.9052,12637.0
2017-03-27 10:40:00,71.64,71.72,71.64,71.71,15429.0,61.9052,61.9743,61.9052,61.9657,15429.0
2017-03-27 10:45:00,71.71,71.71,71.62,71.63,11756.0,61.9657,61.9657,61.8879,61.8966,11756.0
2017-03-27 10:50:00,71.62,71.64,71.6,71.61,22637.0,61.8879,61.9052,61.8706,61.8793,22637.0
2017-03-27 10:55:00,71.62,71.67,71.61,71.67,26829.0,61.8879,61.9311,61.8793,61.9311,26829.0
2017-03-27 11:00:00,71.68,71.77,71.67,71.77,33644.0,61.9398,62.0175,61.9311,62.0175,33644.0
2017-03-27 11:05:00,71.76,71.8,71.75,71.75,20561.0,62.0089,62.0435,62.0003,62.0003,20561.0
2017-03-27 11:10:00,71.73,71.74,71.67,71.7,10558.0,61.983,61.9916,61.9311,61.957,10558.0
2017-03-27 11:15:00,71.69,71.74,71.69,71.73,6023.0,61.9484,61.9916,61.9484,61.983,6023.0
2017-03-27 11:20:00,71.73,71.76,71.72,71.75,6107.0,61.983,62.0089,61.9743,62.0003,6107.0
2017-03-27 11:25:00,71.74,71.77,71.74,71.77,12474.0,61.9916,62.0175,61.9916,62.0175,12474.0
2017-03-27 11:30:00,71.78,71.89,71.78,71.85,38273.0,62.0262,62.1212,62.0262,62.0867,38273.0
2017-03-27 11:35:00,71.86,71.9,71.85,71.88,14744.0,62.0953,62.1299,62.0867,62.1126,14744.0
2017-03-27 11:40:00,71.88,71.92,71.88,71.9,17831.0,62.1126,62.1472,62.1126,62.1299,17831.0
2017-03-27 11:45:00,71.91,71.91,71.86,71.87,14288.0,62.1385,62.1385,62.0953,62.1039,14288.0
2017-03-27 11:50:00,71.87,71.87,71.83,71.84,11413.0,62.1039,62.1039,62.0694,62.078,11413.0
2017-03-27 11:55:00,71.83,71.87,71.81,71.85,17661.0,62.0694,62.1039,62.0521,62.0867,17661.0
2017-03-27 12:00:00,71.86,71.87,71.81,71.84,26584.0,62.0953,62.1039,62.0521,62.078,26584.0
2017-03-27 12:05:00,71.84,71.9,71.83,71.89,15058.0,62.078,62.1299,62.0694,62.1212,15058.0
2017-03-27 12:10:00,71.88,71.89,71.85,71.86,13256.0,62.1126,62.1212,62.0867,62.0953,13256.0
2017-03-27 12:15:00,71.86,71.93,71.85,71.92,32967.0,62.0953,62.1558,62.0867,62.1472,32967.0
2017-03-27 12:20:00,71.92,71.93,71.9,71.9,8823.0,62.1472,62.1558,62.1299,62.1299,8823.0
2017-03-27 12:25:00,71.91,71.91,71.83,71.83,3950.0,62.1385,62.1385,62.0694,62.0694,3950.0
2017-03-27 12:30:00,71.84,71.87,71.84,71.87,6341.0,62.078,62.1039,62.078,62.1039,6341.0
2017-03-27 12:35:00,71.88,71.92,71.88,71.9,11336.0,62.1126,62.1472,62.1126,62.1299,11336.0
2017-03-27 12:40:00,71.9,71.92,71.9,71.92,6066.0,62.1299,62.1472,62.1299,62.1472,6066.0
2017-03-27 12:45:00,71.91,71.91,71.9,71.91,4700.0,62.1385,62.1385,62.1299,62.1385,4700.0
2017-03-27 12:50:00,71.91,71.95,71.91,71.95,12432.0,62.1385,62.1731,62.1385,62.1731,12432.0
2017-03-27 12:55:00,71.95,71.95,71.93,71.95,8089.0,62.1731,62.1731,62.1558,62.1731,8089.0
2017-03-27 13:00:00,71.95,72.03,71.95,72.03,12953.0,62.1731,62.2422,62.1731,62.2422,12953.0
2017-03-27 13:05:00,72.05,72.07,72.03,72.06,10082.0,62.2595,62.2768,62.2422,62.2681,10082.0
2017-03-27 13:10:00,72.05,72.06,72.02,72.05,9325.0,62.2595,62.2681,62.2336,62.2595,9325.0
2017-03-27 13:15:00,72.05,72.05,72.01,72.02,7343.0,62.2595,62.2595,62.2249,62.2336,7343.0
2017-03-27 13:20:00,72.02,72.02,71.96,71.97,23981.0,62.2336,62.2336,62.1817,62.1904,23981.0
2017-03-27 13:25:00,71.97,71.98,71.94,71.95,9839.0,62.1904,62.199,62.1644,62.1731,9839.0
2017-03-27 13:30:00,71.96,71.99,71.94,71.98,5785.0,62.1817,62.2076,62.1644,62.199,5785.0
2017-03-27 13:35:00,71.99,72.0,71.96,71.96,8227.0,62.2076,62.2163,62.1817,62.1817,8227.0
2017-03-27 13:40:00,71.95,71.97,71.94,71.97,10735.0,62.1731,62.1904,62.1644,62.1904,10735.0
2017-03-27 13:45:00,71.96,72.01,71.96,71.96,11554.0,62.1817,62.2249,62.1817,62.1817,11554.0
2017-03-27 13:50:00,71.97,71.97,71.94,71.96,7044.0,62.1904,62.1904,62.1644,62.1817,7044.0
2017-03-27 13:55:00,71.94,71.96,71.94,71.95,2523.0,62.1644,62.1817,62.1644,62.1731,2523.0
2017-03-27 14:00:00,71.94,71.96,71.93,71.94,16929.0,62.1644,62.1817,62.1558,62.1644,16929.0
2017-03-27 14:05:00,71.94,71.98,71.94,71.98,6253.0,62.1644,62.199,62.1644,62.199,6253.0
2017-03-27 14:10:00,71.98,71.99,71.96,71.97,9828.0,62.199,62.2076,62.1817,62.1904,9828.0
2017-03-27 14:15:00,71.96,71.96,71.87,71.88,12400.0,62.1817,62.1817,62.1039,62.1126,12400.0
2017-03-27 14:20:00,71.89,71.9,71.86,71.89,9628.0,62.1212,62.1299,62.0953,62.1212,9628.0
2017-03-27 14:25:00,71.9,71.96,71.9,71.95,13938.0,62.1299,62.1817,62.1299,62.1731,13938.0
2017-03-27 14:30:00,71.94,71.96,71.93,71.95,10716.0,62.1644,62.1817,62.1558,62.1731,10716.0
2017-03-27 14:35:00,71.95,71.96,71.92,71.93,9030.0,62.1731,62.1817,62.1472,62.1558,9030.0
2017-03-27 14:40:00,71.92,71.95,71.92,71.94,7287.0,62.1472,62.1731,62.1472,62.1644,7287.0
2017-03-27 14:45:00,71.93,72.0,71.93,71.99,16215.0,62.1558,62.2163,62.1558,62.2076,16215.0
2017-03-27 14:50:00,71.99,71.99,71.95,71.96,16708.0,62.2076,62.2076,62.1731,62.1817,16708.0
2017-03-27 14:55:00,71.96,72.0,71.95,71.98,18640.0,62.1817,62.2163,62.1731,62.199,18640.0
2017-03-27 15:00:00,71.98,72.0,71.97,72.0,13485.0,62.199,62.2163,62.1904,62.2163,13485.0
2017-03-27 15:05:00,72.0,72.01,71.95,71.99,16741.0,62.2163,62.2249,62.1731,62.2076,16741.0
2017-03-27 15:10:00,71.98,72.0,71.98,71.98,8708.0,62.199,62.2163,62.199,62.199,8708.0
2017-03-27 15:15:00,71.99,72.0,71.98,72.0,5787.0,62.2076,62.2163,62.199,62.2163,5787.0
2017-03-27 15:20:00,72.0,72.0,71.94,71.94,16219.0,62.2163,62.2163,62.1644,62.1644,16219.0
2017-03-27 15:25:00,71.94,71.96,71.93,71.93,6514.0,62.1644,62.1817,62.1558,62.1558,6514.0
2017-03-27 15:30:00,71.94,72.01,71.9,72.0,19514.0,62.1644,62.2249,62.1299,62.2163,19514.0
2017-03-27 15:35:00,71.99,72.01,71.98,71.98,25355.0,62.2076,62.2249,62.199,62.199,25355.0
2017-03-27 15:40:00,71.99,72.04,71.99,72.0,26017.0,62.2076,62.2508,62.2076,62.2163,26017.0
2017-03-27 15:45:00,72.0,72.01,71.94,71.95,32704.0,62.2163,62.2249,62.1644,62.1731,32704.0
2017-03-27 15:50:00,71.95,71.97,71.92,71.94,33311.0,62.1731,62.1904,62.1472,62.1644,33311.0
2017-03-27 15:55:00,71.94,71.94,71.88,71.88,70608.0,62.1644,62.1644,62.1126,62.1126,70608.0
2017-03-28 09:30:00,71.62,71.7,71.53,71.69,34814.0,61.8879,61.957,61.8101,61.9484,34814.0
2017-03-28 09:35:00,71.67,71.84,71.67,71.84,6952.0,61.9311,62.078,61.9311,62.078,6952.0
2017-03-28 09:40:00,71.84,71.87,71.77,71.78,9798.0,62.078,62.1039,62.0175,62.0262,9798.0
2017-03-28 09:45:00,71.77,71.77,71.74,71.77,13741.0,62.0175,62.0175,61.9916,62.0175,13741.0
2017-03-28 09:50:00,71.76,71.76,71.67,71.71,9970.0,62.0089,62.0089,61.9311,61.9657,9970.0
2017-03-28 09:55:00,71.71,71.76,71.7,71.75,14547.0,61.9657,62.0089,61.957,62.0003,14547.0
2017-03-28 10:00:00,71.74,72.04,71.72,72.04,28415.0,61.9916,62.2508,61.9743,62.2508,28415.0
2017-03-28 10:05:00,72.04,72.06,71.99,72.03,13882.0,62.2508,62.2681,62.2076,62.2422,13882.0
2017-03-28 10:10:00,72.02,72.07,72.0,72.0,21403.0,62.2336,62.2768,62.2163,62.2163,21403.0
2017-03-28 10:15:00,71.98,71.98,71.88,71.92,25159.0,62.199,62.199,62.1126,62.1472,25159.0
2017-03-28 10:20:00,71.93,71.93,71.83,71.89,12399.0,62.1558,62.1558,62.0694,62.1212,12399.0
2017-03-28 10:25:00,71.88,71.88,71.83,71.84,10461.0,62.1126,62.1126,62.0694,62.078,10461.0
2017-03-28 10:30:00,71.84,71.89,71.84,71.84,14744.0,62.078,62.1212,62.078,62.078,14744.0
2017-03-28 10:35:00,71.84,71.84,71.81,71.84,9448.0,62.078,62.078,62.0521,62.078,9448.0
2017-03-28 10:40:00,71.84,71.92,71.84,71.9,7909.0,62.078,62.1472,62.078,62.1299,7909.0
2017-03-28 10:45:00,71.9,71.91,71.87,71.89,10387.0,62.1299,62.1385,62.1039,62.1212,10387.0
2017-03-28 10:50:00,71.88,71.88,71.84,71.88,14867.0,62.1126,62.1126,62.078,62.1126,14867.0
2017-03-28 10:55:00,71.88,71.89,71.85,71.87,10903.0,62.1126,62.1212,62.0867,62.1039,10903.0
2017-03-28 11:00:00,71.88,71.94,71.88,71.93,12771.0,62.1126,62.1644,62.1126,62.1558,12771.0
2017-03-28 11:05:00,71.93,71.99,71.91,71.99,36504.0,62.1558,62.2076,62.1385,62.2076,36504.0
2017-03-28 11:10:00,71.98,72.01,71.92,71.94,24449.0,62.199,62.2249,62.1472,62.1644,24449.0
2017-03-28 11:15:00,71.94,71.95,71.92,71.93,21953.0,62.1644,62.1731,62.1472,62.1558,21953.0
2017-03-28 11:20:00,71.93,71.94,71.9,71.9,8482.0,62.1558,62.1644,62.1299,62.1299,8482.0
2017-03-28 11:25:00,71.91,71.92,71.88,71.91,15425.0,62.1385,62.1472,62.1126,62.1385,15425.0
2017-03-28 11:30:00,71.91,71.97,71.91,71.96,4868.0,62.1385,62.1904,62.1385,62.1817,4868.0
2017-03-28 11:35:00,71.95,71.96,71.92,71.94,6369.0,62.1731,62.1817,62.1472,62.1644,6369.0
2017-03-28 11:40:00,71.94,71.96,71.92,71.92,7447.0,62.1644,62.1817,62.1472,62.1472,7447.0
2017-03-28 11:45:00,71.93,72.0,71.93,71.98,19717.0,62.1558,62.2163,62.1558,62.199,19717.0
2017-03-28 11:50:00,71.98,72.01,71.97,72.01,21106.0,62.199,62.2249,62.1904,62.2249,21106.0
2017-03-28 11:55:00,72.01,72.01,71.98,71.99,10161.0,62.2249,62.2249,62.199,62.2076,10161.0
2017-03-28 12:00:00,71.98,72.01,71.98,72.0,14509.0,62.199,62.2249,62.199,62.2163,14509.0
2017-03-28 12:05:00,72.01,72.01,71.95,71.95,2211.0,62.2249,62.2249,62.1731,62.1731,2211.0
2017-03-28 12:10:00,71.96,71.97,71.92,71.92,5249.0,62.1817,62.1904,62.1472,62.1472,5249.0
2017-03-28 12:15:00,71.93,71.97,71.91,71.92,6715.0,62.1558,62.1904,62.1385,62.1472,6715.0
2017-03-28 12:20:00,71.91,71.91,71.86,71.86,10086.0,62.1385,62.1385,62.0953,62.0953,10086.0
2017-03-28 12:25:00,71.86,71.87,71.84,71.85,6003.0,62.0953,62.1039,62.078,62.0867,6003.0
2017-03-28 12:30:00,71.86,71.88,71.83,71.85,21262.0,62.0953,62.1126,62.0694,62.0867,21262.0
2017-03-28 12:35:00,71.86,71.88,71.85,71.86,5540.0,62.0953,62.1126,62.0867,62.0953,5540.0
2017-03-28 12:40:00,71.86,71.87,71.83,71.83,6096.0,62.0953,62.1039,62.0694,62.0694,6096.0
2017-03-28 12:45:00,71.84,71.86,71.82,71.83,14640.0,62.078,62.0953,62.0607,62.0694,14640.0
2017-03-28 12:50:00,71.82,71.85,71.82,71.84,2813.0,62.0607,62.0867,62.0607,62.078,2813.0
2017-03-28 12:55:00,71.84,71.87,71.83,71.86,10451.0,62.078,62.1039,62.0694,62.0953,10451.0
2017-03-28 13:00:00,71.86,71.87,71.84,71.86,8385.0,62.0953,62.1039,62.078,62.0953,8385.0
2017-03-28 13:05:00,71.86,71.86,71.85,71.86,8617.0,62.0953,62.0953,62.0867,62.0953,8617.0
2017-03-28 13:10:00,71.85,71.88,71.85,71.88,19756.0,62.0867,62.1126,62.0867,62.1126,19756.0
2017-03-28 13:15:00,71.88,71.91,71.87,71.87,11990.0,62.1126,62.1385,62.1039,62.1039,11990.0
2017-03-28 13:20:00,71.87,71.87,71.85,71.85,7590.0,62.1039,62.1039,62.0867,62.0867,7590.0
2017-03-28 13:25:00,71.86,71.92,71.84,71.92,57189.0,62.0953,62.1472,62.078,62.1472,57189.0
2017-03-28 13:30:00,71.93,71.99,71.92,71.99,21713.0,62.1558,62.2076,62.1472,62.2076,21713.0
2017-03-28 13:35:00,72.0,72.05,72.0,72.03,37494.0,62.2163,62.2595,62.2163,62.2422,37494.0
2017-03-28 13:40:00,72.04,72.14,72.04,72.13,9567.0,62.2508,62.3373,62.2508,62.3286,9567.0
2017-03-28 13:45:00,72.12,72.14,72.12,72.13,4588.0,62.32,62.3373,62.32,62.3286,4588.0
2017-03-28 13:50:00,72.14,72.17,72.14,72.15,11922.0,62.3373,62.3632,62.3373,62.3459,11922.0
2017-03-28 13:55:00,72.16,72.24,72.15,72.23,13571.0,62.3545,62.4237,62.3459,62.415,13571.0
2017-03-28 14:00:00,72.22,72.22,72.17,72.2,9243.0,62.4064,62.4064,62.3632,62.3891,9243.0
2017-03-28 14:05:00,72.2,72.3,72.19,72.29,32273.0,62.3891,62.4755,62.3805,62.4669,32273.0
2017-03-28 14:10:00,72.3,72.38,72.29,72.38,19375.0,62.4755,62.5446,62.4669,62.5446,19375.0
2017-03-28 14:15:00,72.37,72.39,72.36,72.36,10720.0,62.536,62.5533,62.5274,62.5274,10720.0
2017-03-28 14:20:00,72.37,72.39,72.32,72.39,31247.0,62.536,62.5533,62.4928,62.5533,31247.0
2017-03-28 14:25:00,72.39,72.46,72.39,72.44,18301.0,62.5533,62.6138,62.5533,62.5965,18301.0
2017-03-28 14:30:00,72.44,72.44,72.36,72.36,10758.0,62.5965,62.5965,62.5274,62.5274,10758.0
2017-03-28 14:35:00,72.36,72.44,72.35,72.44,7449.0,62.5274,62.5965,62.5187,62.5965,7449.0
2017-03-28 14:40:00,72.44,72.44,72.38,72.42,8622.0,62.5965,62.5965,62.5446,62.5792,8622.0
2017-03-28 14:45:00,72.41,72.42,72.37,72.37,6936.0,62.5706,62.5792,62.536,62.536,6936.0
2017-03-28 14:50:00,72.36,72.38,72.34,72.36,9656.0,62.5274,62.5446,62.5101,62.5274,9656.0
2017-03-28 14:55:00,72.36,72.36,72.34,72.35,7157.0,62.5274,62.5274,62.5101,62.5187,7157.0
2017-03-28 15:00:00,72.35,72.38,72.32,72.38,8957.0,62.5187,62.5446,62.4928,62.5446,8957.0
2017-03-28 15:05:00,72.37,72.41,72.36,72.38,7990.0,62.536,62.5706,62.5274,62.5446,7990.0
2017-03-28 15:10:00,72.37,72.4,72.36,72.36,11175.0,62.536,62.5619,62.5274,62.5274,11175.0
2017-03-28 15:15:00,72.36,72.36,72.31,72.32,10104.0,62.5274,62.5274,62.4842,62.4928,10104.0
2017-03-28 15:20:00,72.32,72.34,72.3,72.33,13265.0,62.4928,62.5101,62.4755,62.5014,13265.0
2017-03-28 15:25:00,72.33,72.38,72.32,72.38,12531.0,62.5014,62.5446,62.4928,62.5446,12531.0
2017-03-28 15:30:00,72.38,72.38,72.33,72.35,20492.0,62.5446,62.5446,62.5014,62.5187,20492.0
2017-03-28 15:35:00,72.34,72.39,72.32,72.38,15793.0,62.5101,62.5533,62.4928,62.5446,15793.0
2017-03-28 15:40:00,72.38,72.42,72.37,72.37,21706.0,62.5446,62.5792,62.536,62.536,21706.0
2017-03-28 15:45:00,72.37,72.37,72.3,72.33,25115.0,62.536,62.536,62.4755,62.5014,25115.0
2017-03-28 15:50:00,72.32,72.35,72.3,72.34,27958.0,62.4928,62.5187,62.4755,62.5101,27958.0
2017-03-28 15:55:00,72.34,72.43,72.32,72.33,86871.0,62.5101,62.5878,62.4928,62.5014,86871.0
2017-03-29 09:30:00,71.85,71.99,71.82,71.9,43584.0,62.0867,62.2076,62.0607,62.1299,43584.0
2017-03-29 09:35:00,71.87,71.98,71.85,71.98,5556.0,62.1039,62.199,62.0867,62.199,5556.0
2017-03-29 09:40:00,71.95,72.06,71.92,71.99,19499.0,62.1731,62.2681,62.1472,62.2076,19499.0
2017-03-29 09:45:00,71.98,72.05,71.97,72.03,12550.0,62.199,62.2595,62.1904,62.2422,12550.0
2017-03-29 09:50:00,72.04,72.15,71.99,72.15,8284.0,62.2508,62.3459,62.2076,62.3459,8284.0
2017-03-29 09:55:00,72.14,72.16,72.08,72.15,10196.0,62.3373,62.3545,62.2854,62.3459,10196.0
2017-03-29 10:00:00,72.15,72.17,72.09,72.13,14647.0,62.3459,62.3632,62.2941,62.3286,14647.0
2017-03-29 10:05:00,72.13,72.14,72.06,72.1,10520.0,62.3286,62.3373,62.2681,62.3027,10520.0
2017-03-29 10:10:00,72.1,72.19,72.08,72.15,15233.0,62.3027,62.3805,62.2854,62.3459,15233.0
2017-03-29 10:15:00,72.15,72.17,72.1,72.15,7296.0,62.3459,62.3632,62.3027,62.3459,7296.0
2017-03-29 10:20:00,72.14,72.22,72.14,72.2,6298.0,62.3373,62.4064,62.3373,62.3891,6298.0
2017-03-29 10:25:00,72.2,72.28,72.2,72.23,8837.0,62.3891,62.4582,62.3891,62.415,8837.0
2017-03-29 10:30:00,72.23,72.32,72.23,72.3,12193.0,62.415,62.4928,62.415,62.4755,12193.0
2017-03-29 10:35:00,72.3,72.34,72.28,72.29,8320.0,62.4755,62.5101,62.4582,62.4669,8320.0
2017-03-29 10:40:00,72.28,72.28,72.22,72.23,5469.0,62.4582,62.4582,62.4064,62.415,5469.0
2017-03-29 10:45:00,72.24,72.26,72.24,72.25,3338.0,62.4237,62.4409,62.4237,62.4323,3338.0
2017-03-29 10:50:00,72.26,72.32,72.25,72.32,8870.0,62.4409,62.4928,62.4323,62.4928,8870.0
2017-03-29 10:55:00,72.31,72.34,72.3,72.31,5689.0,62.4842,62.5101,62.4755,62.4842,5689.0
2017-03-29 11:00:00,72.3,72.32,72.26,72.27,6685.0,62.4755,62.4928,62.4409,62.4496,6685.0
2017-03-29 11:05:00,72.26,72.29,72.24,72.29,9210.0,62.4409,62.4669,62.4237,62.4669,9210.0
2017-03-29 11:10:00,72.29,72.4,72.29,72.39,18831.0,62.4669,62.5619,62.4669,62.5533,18831.0
2017-03-29 11:15:00,72.39,72.43,72.38,72.41,24706.0,62.5533,62.5878,62.5446,62.5706,24706.0
2017-03-29 11:20:00,72.41,72.43,72.36,72.41,26257.0,62.5706,62.5878,62.5274,62.5706,26257.0
2017-03-29 11:25:00,72.41,72.41,72.35,72.37,18422.0,62.5706,62.5706,62.5187,62.536,18422.0
2017-03-29 11:30:00,72.38,72.39,72.32,72.35,19122.0,62.5446,62.5533,62.4928,62.5187,19122.0
2017-03-29 11:35:00,72.35,72.37,72.29,72.29,28413.0,62.5187,62.536,62.4669,62.4669,28413.0
2017-03-29 11:40:00,72.29,72.32,72.28,72.31,18187.0,62.4669,62.4928,62.4582,62.4842,18187.0
2017-03-29 11:45:00,72.31,72.32,72.29,72.32,6825.0,62.4842,62.4928,62.4669,62.4928,6825.0
2017-03-29 11:50:00,72.33,72.33,72.3,72.32,5836.0,62.5014,62.5014,62.4755,62.4928,5836.0
2017-03-29 11:55:00,72.32,72.36,72.3,72.36,9822.0,62.4928,62.5274,62.4755,62.5274,9822.0
2017-03-29 12:00:00,72.36,72.37,72.3,72.3,4943.0,62.5274,62.536,62.4755,62.4755,4943.0
2017-03-29 12:05:00,72.31,72.35,72.3,72.34,16767.0,62.4842,62.5187,62.4755,62.5101,16767.0
2017-03-29 12:10:00,72.35,72.39,72.34,72.37,3637.0,62.5187,62.5533,62.5101,62.536,3637.0
2017-03-29 12:15:00,72.37,72.39,72.37,72.37,4502.0,62.536,62.5533,62.536,62.536,4502.0
2017-03-29 12:20:00,72.36,72.36,72.33,72.33,4465.0,62.5274,62.5274,62.5014,62.5014,4465.0
2017-03-29 12:25:00,72.33,72.33,72.3,72.3,5686.0,62.5014,62.5014,62.4755,62.4755,5686.0
2017-03-29 12:30:00,72.3,72.32,72.29,72.32,6059.0,62.4755,62.4928,62.4669,62.4928,6059.0
2017-03-29 12:35:00,72.32,72.32,72.29,72.3,5285.0,62.4928,62.4928,62.4669,62.4755,5285.0
2017-03-29 12:40:00,72.3,72.34,72.29,72.32,5860.0,62.4755,62.5101,62.4669,62.4928,5860.0
2017-03-29 12:45:00,72.32,72.32,72.29,72.31,106665.0,62.4928,62.4928,62.4669,62.4842,106665.0
2017-03-29 12:50:00,72.31,72.33,72.11,72.31,246199.0,62.4842,62.5014,62.3113,62.4842,246199.0
2017-03-29 12:55:00,72.31,72.32,72.28,72.31,28348.0,62.4842,62.4928,62.4582,62.4842,28348.0
2017-03-29 13:00:00,72.3,72.34,72.3,72.33,6633.0,62.4755,62.5101,62.4755,62.5014,6633.0
2017-03-29 13:05:00,72.34,72.34,72.31,72.31,2886.0,62.5101,62.5101,62.4842,62.4842,2886.0
2017-03-29 13:10:00,72.31,72.35,72.29,72.32,19841.0,62.4842,62.5187,62.4669,62.4928,19841.0
2017-03-29 13:15:00,72.32,72.34,72.31,72.31,4295.0,62.4928,62.5101,62.4842,62.4842,4295.0
2017-03-29 13:20:00,72.32,72.37,72.32,72.35,28128.0,62.4928,62.536,62.4928,62.5187,28128.0
2017-03-29 13:25:00,72.35,72.36,72.33,72.35,4788.0,62.5187,62.5274,62.5014,62.5187,4788.0
2017-03-29 13:30:00,72.34,72.36,72.31,72.35,9960.0,62.5101,62.5274,62.4842,62.5187,9960.0
2017-03-29 13:35:00,72.36,72.36,72.31,72.31,6382.0,62.5274,62.5274,62.4842,62.4842,6382.0
2017-03-29 13:40:00,72.32,72.33,72.28,72.31,19612.0,62.4928,62.5014,62.4582,62.4842,19612.0
2017-03-29 13:45:00,72.29,72.3,72.26,72.27,4308.0,62.4669,62.4755,62.4409,62.4496,4308.0
2017-03-29 13:50:00,72.27,72.29,72.26,72.28,8212.0,62.4496,62.4669,62.4409,62.4582,8212.0
2017-03-29 13:55:00,72.27,72.3,72.27,72.3,7709.0,62.4496,62.4755,62.4496,62.4755,7709.0
2017-03-29 14:00:00,72.29,72.3,72.27,72.28,6674.0,62.4669,62.4755,62.4496,62.4582,6674.0
2017-03-29 14:05:00,72.28,72.3,72.28,72.3,4507.0,62.4582,62.4755,62.4582,62.4755,4507.0
2017-03-29 14:10:00,72.3,72.32,72.29,72.31,11230.0,62.4755,62.4928,62.4669,62.4842,11230.0
2017-03-29 14:15:00,72.31,72.33,72.29,72.3,8053.0,62.4842,62.5014,62.4669,62.4755,8053.0
2017-03-29 14:20:00,72.29,72.32,72.29,72.3,6192.0,62.4669,62.4928,62.4669,62.4755,6192.0
2017-03-29 14:25:00,72.3,72.32,72.29,72.3,8177.0,62.4755,62.4928,62.4669,62.4755,8177.0
2017-03-29 14:30:00,72.31,72.31,72.29,72.3,1946.0,62.4842,62.4842,62.4669,62.4755,1946.0
2017-03-29 14:35:00,72.3,72.32,72.29,72.32,6278.0,62.4755,62.4928,62.4669,62.4928,6278.0
2017-03-29 14:40:00,72.32,72.33,72.3,72.3,2651.0,62.4928,62.5014,62.4755,62.4755,2651.0
2017-03-29 14:45:00,72.3,72.3,72.23,72.24,8550.0,62.4755,62.4755,62.415,62.4237,8550.0
2017-03-29 14:50:00,72.24,72.28,72.23,72.28,5391.0,62.4237,62.4582,62.415,62.4582,5391.0
2017-03-29 14:55:00,72.28,72.28,72.21,72.25,35407.0,62.4582,62.4582,62.3977,62.4323,35407.0
2017-03-29 15:00:00,72.25,72.27,72.25,72.27,5724.0,62.4323,62.4496,62.4323,62.4496,5724.0
2017-03-29 15:05:00,72.28,72.28,72.25,72.26,6254.0,62.4582,62.4582,62.4323,62.4409,6254.0
2017-03-29 15:10:00,72.26,72.27,72.22,72.22,3600.0,62.4409,62.4496,62.4064,62.4064,3600.0
2017-03-29 15:15:00,72.22,72.26,72.21,72.26,13184.0,62.4064,62.4409,62.3977,62.4409,13184.0
2017-03-29 15:20:00,72.25,72.28,72.24,72.24,9117.0,62.4323,62.4582,62.4237,62.4237,9117.0
2017-03-29 15:25:00,72.24,72.26,72.22,72.23,17069.0,62.4237,62.4409,62.4064,62.415,17069.0
2017-03-29 15:30:00,72.24,72.27,72.23,72.25,15780.0,62.4237,62.4496,62.415,62.4323,15780.0
2017-03-29 15:35:00,72.25,72.29,72.25,72.27,18537.0,62.4323,62.4669,62.4323,62.4496,18537.0
2017-03-29 15:40:00,72.28,72.28,72.22,72.22,33695.0,62.4582,62.4582,62.4064,62.4064,33695.0
2017-03-29 15:45:00,72.22,72.23,72.21,72.23,25205.0,62.4064,62.415,62.3977,62.415,25205.0
2017-03-29 15:50:00,72.22,72.24,72.18,72.18,47517.0,62.4064,62.4237,62.3718,62.3718,47517.0
2017-03-29 15:55:00,72.18,72.23,72.14,72.15,175033.0,62.3718,62.415,62.3373,62.3459,175033.0
2017-03-30 09:30:00,72.19,72.42,72.15,72.3,27881.0,62.3805,62.5792,62.3459,62.4755,27881.0
2017-03-30 09:35:00,72.34,72.46,72.34,72.46,16805.0,62.5101,62.6138,62.5101,62.6138,16805.0
2017-03-30 09:40:00,72.45,72.49,72.42,72.44,7658.0,62.6051,62.6397,62.5792,62.5965,7658.0
2017-03-30 09:45:00,72.46,72.48,72.4,72.41,20856.0,62.6138,62.6311,62.5619,62.5706,20856.0
2017-03-30 09:50:00,72.42,72.45,72.39,72.44,15071.0,62.5792,62.6051,62.5533,62.5965,15071.0
2017-03-30 09:55:00,72.45,72.53,72.44,72.52,21137.0,62.6051,62.6743,62.5965,62.6656,21137.0
2017-03-30 10:00:00,72.52,72.66,72.51,72.66,77935.0,62.6656,62.7866,62.657,62.7866,77935.0
2017-03-30 10:05:00,72.67,72.67,72.56,72.57,12780.0,62.7952,62.7952,62.7002,62.7088,12780.0
2017-03-30 10:10:00,72.57,72.57,72.47,72.53,14387.0,62.7088,62.7088,62.6224,62.6743,14387.0
2017-03-30 10:15:00,72.53,72.63,72.53,72.63,19087.0,62.6743,62.7607,62.6743,62.7607,19087.0
2017-03-30 10:20:00,72.61,72.63,72.6,72.61,6803.0,62.7434,62.7607,62.7347,62.7434,6803.0
2017-03-30 10:25:00,72.61,72.65,72.6,72.62,9374.0,62.7434,62.778,62.7347,62.752,9374.0
2017-03-30 10:30:00,72.63,72.64,72.6,72.63,18484.0,62.7607,62.7693,62.7347,62.7607,18484.0
2017-03-30 10:35:00,72.63,72.78,72.61,72.73,56562.0,62.7607,62.8903,62.7434,62.8471,56562.0
2017-03-30 10:40:00,72.73,72.81,72.72,72.75,9152.0,62.8471,62.9162,62.8384,62.8644,9152.0
2017-03-30 10:45:00,72.74,72.74,72.66,72.7,7923.0,62.8557,62.8557,62.7866,62.8212,7923.0
2017-03-30 10:50:00,72.71,72.71,72.62,72.7,12115.0,62.8298,62.8298,62.752,62.8212,12115.0
2017-03-30 10:55:00,72.72,72.77,72.67,72.71,10105.0,62.8384,62.8816,62.7952,62.8298,10105.0
2017-03-30 11:00:00,72.72,72.78,72.72,72.78,5677.0,62.8384,62.8903,62.8384,62.8903,5677.0
2017-03-30 11:05:00,72.78,72.79,72.7,72.72,11803.0,62.8903,62.8989,62.8212,62.8384,11803.0
2017-03-30 11:10:00,72.72,72.81,72.7,72.79,9473.0,62.8384,62.9162,62.8212,62.8989,9473.0
2017-03-30 11:15:00,72.79,72.8,72.76,72.8,7278.0,62.8989,62.9076,62.873,62.9076,7278.0
2017-03-30 11:20:00,72.8,72.8,72.73,72.78,9822.0,62.9076,62.9076,62.8471,62.8903,9822.0
2017-03-30 11:25:00,72.78,72.8,72.74,72.77,11630.0,62.8903,62.9076,62.8557,62.8816,11630.0
2017-03-30 11:30:00,72.76,72.79,72.73,72.74,9681.0,62.873,62.8989,62.8471,62.8557,9681.0
2017-03-30 11:35:00,72.74,72.75,72.71,72.74,8110.0,62.8557,62.8644,62.8298,62.8557,8110.0
2017-03-30 11:40:00,72.74,72.75,72.7,72.7,6446.0,62.8557,62.8644,62.8212,62.8212,6446.0
2017-03-30 11:45:00,72.7,72.74,72.7,72.74,6608.0,62.8212,62.8557,62.8212,62.8557,6608.0
2017-03-30 11:50:00,72.74,72.77,72.73,72.75,9622.0,62.8557,62.8816,62.8471,62.8644,9622.0
2017-03-30 11:55:00,72.76,72.77,72.7,72.71,9658.0,62.873,62.8816,62.8212,62.8298,9658.0
2017-03-30 12:00:00,72.71,72.75,72.69,72.72,11799.0,62.8298,62.8644,62.8125,62.8384,11799.0
2017-03-30 12:05:00,72.71,72.75,72.7,72.75,3402.0,62.8298,62.8644,62.8212,62.8644,3402.0
2017-03-30 12:10:00,72.76,72.76,72.7,72.7,4237.0,62.873,62.873,62.8212,62.8212,4237.0
2017-03-30 12:15:00,72.71,72.72,72.69,72.72,7781.0,62.8298,62.8384,62.8125,62.8384,7781.0
2017-03-30 12:20:00,72.72,72.73,72.64,72.66,58098.0,62.8384,62.8471,62.7693,62.7866,58098.0
2017-03-30 12:25:00,72.66,72.7,72.65,72.69,4449.0,62.7866,62.8212,62.778,62.8125,4449.0
2017-03-30 12:30:00,72.69,72.69,72.65,72.66,6949.0,62.8125,62.8125,62.778,62.7866,6949.0
2017-03-30 12:35:00,72.66,72.67,72.59,72.61,8452.0,62.7866,62.7952,62.7261,62.7434,8452.0
2017-03-30 12:40:00,72.6,72.61,72.59,72.61,1900.0,62.7347,62.7434,62.7261,62.7434,1900.0
2017-03-30 12:45:00,72.62,72.64,72.61,72.63,4701.0,62.752,62.7693,62.7434,62.7607,4701.0
2017-03-30 12:50:00,72.64,72.64,72.59,72.63,7684.0,62.7693,62.7693,62.7261,62.7607,7684.0
2017-03-30 12:55:00,72.62,72.64,72.61,72.63,2774.0,62.752,62.7693,62.7434,62.7607,2774.0
2017-03-30 13:00:00,72.63,72.66,72.6,72.6,10661.0,62.7607,62.7866,62.7347,62.7347,10661.0
2017-03-30 13:05:00,72.6,72.62,72.58,72.59,3753.0,62.7347,62.752,62.7175,62.7261,3753.0
2017-03-30 13:10:00,72.6,72.64,72.6,72.64,4018.0,62.7347,62.7693,62.7347,62.7693,4018.0
2017-03-30 13:15:00,72.64,72.64,72.6,72.61,5190.0,62.7693,62.7693,62.7347,62.7434,5190.0
2017-03-30 13:20:00,72.6,72.66,72.59,72.66,5251.0,62.7347,62.7866,62.7261,62.7866,5251.0
2017-03-30 13:25:00,72.66,72.68,72.65,72.66,12160.0,62.7866,62.8039,62.778,62.7866,12160.0
2017-03-30 13:30:00,72.66,72.72,72.66,72.72,8880.0,62.7866,62.8384,62.7866,62.8384,8880.0
2017-03-30 13:35:00,72.72,72.72,72.69,72.71,10784.0,62.8384,62.8384,62.8125,62.8298,10784.0
2017-03-30 13:40:00,72.72,72.74,72.71,72.71,5129.0,62.8384,62.8557,62.8298,62.8298,5129.0
2017-03-30 13:45:00,72.71,72.75,72.71,72.74,7446.0,62.8298,62.8644,62.8298,62.8557,7446.0
2017-03-30 13:50:00,72.74,72.76,72.74,72.76,2482.0,62.8557,62.873,62.8557,62.873,2482.0
2017-03-30 13:55:00,72.75,72.76,72.73,72.74,4679.0,62.8644,62.873,62.8471,62.8557,4679.0
2017-03-30 14:00:00,72.74,72.74,72.72,72.72,6227.0,62.8557,62.8557,62.8384,62.8384,6227.0
2017-03-30 14:05:00,72.71,72.71,72.69,72.7,6983.0,62.8298,62.8298,62.8125,62.8212,6983.0
2017-03-30 14:10:00,72.7,72.76,72.7,72.75,10319.0,62.8212,62.873,62.8212,62.8644,10319.0
2017-03-30 14:15:00,72.75,72.78,72.74,72.77,5461.0,62.8644,62.8903,62.8557,62.8816,5461.0
2017-03-30 14:20:00,72.77,72.77,72.73,72.73,5677.0,62.8816,62.8816,62.8471,62.8471,5677.0
2017-03-30 14:25:00,72.73,72.75,72.73,72.75,10347.0,62.8471,62.8644,62.8471,62.8644,10347.0
2017-03-30 14:30:00,72.75,72.77,72.74,72.75,7157.0,62.8644,62.8816,62.8557,62.8644,7157.0
2017-03-30 14:35:00,72.76,72.76,72.74,72.76,8561.0,62.873,62.873,62.8557,62.873,8561.0
2017-03-30 14:40:00,72.76,72.76,72.74,72.76,10602.0,62.873,62.873,62.8557,62.873,10602.0
2017-03-30 14:45:00,72.75,72.77,72.75,72.76,5430.0,62.8644,62.8816,62.8644,62.873,5430.0
2017-03-30 14:50:00,72.76,72.78,72.73,72.74,16628.0,62.873,62.8903,62.8471,62.8557,16628.0
2017-03-30 14:55:00,72.74,72.79,72.74,72.79,17309.0,62.8557,62.8989,62.8557,62.8989,17309.0
2017-03-30 15:00:00,72.79,72.81,72.78,72.79,6411.0,62.8989,62.9162,62.8903,62.8989,6411.0
2017-03-30 15:05:00,72.8,72.83,72.79,72.82,13824.0,62.9076,62.9335,62.8989,62.9249,13824.0
2017-03-30 15:10:00,72.82,72.82,72.81,72.82,5124.0,62.9249,62.9249,62.9162,62.9249,5124.0
2017-03-30 15:15:00,72.83,72.83,72.79,72.8,9737.0,62.9335,62.9335,62.8989,62.9076,9737.0
2017-03-30 15:20:00,72.8,72.84,72.79,72.82,17186.0,62.9076,62.9421,62.8989,62.9249,17186.0
2017-03-30 15:25:00,72.82,72.83,72.8,72.83,15324.0,62.9249,62.9335,62.9076,62.9335,15324.0
2017-03-30 15:30:00,72.83,72.89,72.82,72.88,22825.0,62.9335,62.9853,62.9249,62.9767,22825.0
2017-03-30 15:35:00,72.89,72.92,72.88,72.9,32749.0,62.9853,63.0113,62.9767,62.994,32749.0
2017-03-30 15:40:00,72.9,72.91,72.87,72.91,17551.0,62.994,63.0026,62.9681,63.0026,17551.0
2017-03-30 15:45:00,72.91,72.93,72.87,72.9,30196.0,63.0026,63.0199,62.9681,62.994,30196.0
2017-03-30 15:50:00,72.9,72.9,72.86,72.88,24351.0,62.994,62.994,62.9594,62.9767,24351.0
2017-03-30 15:55:00,72.88,72.94,72.87,72.91,76849.0,62.9767,63.0285,62.9681,63.0026,76849.0
2017-03-31 09:30:00,72.72,72.79,72.68,72.75,22017.0,62.8384,62.8989,62.8039,62.8644,22017.0
2017-03-31 09:35:00,72.74,72.81,72.74,72.81,3062.0,62.8557,62.9162,62.8557,62.9162,3062.0
2017-03-31 09:40:00,72.84,72.91,72.79,72.82,25661.0,62.9421,63.0026,62.8989,62.9249,25661.0
2017-03-31 09:45:00,72.81,72.85,72.81,72.81,24500.0,62.9162,62.9508,62.9162,62.9162,24500.0
2017-03-31 09:50:00,72.82,72.88,72.82,72.88,14616.0,62.9249,62.9767,62.9249,62.9767,14616.0
2017-03-31 09:55:00,72.88,72.89,72.85,72.86,11466.0,62.9767,62.9853,62.9508,62.9594,11466.0
2017-03-31 10:00:00,72.87,72.93,72.84,72.91,23658.0,62.9681,63.0199,62.9421,63.0026,23658.0
2017-03-31 10:05:00,72.91,72.93,72.89,72.89,38108.0,63.0026,63.0199,62.9853,62.9853,38108.0
2017-03-31 10:10:00,72.88,72.91,72.87,72.91,8085.0,62.9767,63.0026,62.9681,63.0026,8085.0
2017-03-31 10:15:00,72.89,72.9,72.87,72.89,4314.0,62.9853,62.994,62.9681,62.9853,4314.0
2017-03-31 10:20:00,72.89,72.93,72.89,72.91,5642.0,62.9853,63.0199,62.9853,63.0026,5642.0
2017-03-31 10:25:00,72.9,72.93,72.88,72.92,10663.0,62.994,63.0199,62.9767,63.0113,10663.0
2017-03-31 10:30:00,72.91,72.94,72.89,72.93,8019.0,63.0026,63.0285,62.9853,63.0199,8019.0
2017-03-31 10:35:00,72.94,72.97,72.91,72.92,13599.0,63.0285,63.0545,63.0026,63.0113,13599.0
2017-03-31 10:40:00,72.91,72.95,72.91,72.95,3840.0,63.0026,63.0372,63.0026,63.0372,3840.0
2017-03-31 10:45:00,72.95,73.0,72.94,72.97,15038.0,63.0372,63.0804,63.0285,63.0545,15038.0
2017-03-31 10:50:00,72.98,72.99,72.95,72.98,7385.0,63.0631,63.0718,63.0372,63.0631,7385.0
2017-03-31 10:55:00,72.97,72.97,72.93,72.93,3261.0,63.0545,63.0545,63.0199,63.0199,3261.0
2017-03-31 11:00:00,72.93,72.93,72.88,72.88,30602.0,63.0199,63.0199,62.9767,62.9767,30602.0
2017-03-31 11:05:00,72.88,72.99,72.87,72.99,31427.0,62.9767,63.0718,62.9681,63.0718,31427.0
2017-03-31 11:10:00,72.99,72.99,72.92,72.93,8322.0,63.0718,63.0718,63.0113,63.0199,8322.0
2017-03-31 11:15:00,72.93,72.94,72.9,72.9,6520.0,63.0199,63.0285,62.994,62.994,6520.0
2017-03-31 11:20:00,72.9,72.95,72.89,72.94,11217.0,62.994,63.0372,62.9853,63.0285,11217.0
2017-03-31 11:25:00,72.94,72.95,72.92,72.92,8793.0,63.0285,63.0372,63.0113,63.0113,8793.0
2017-03-31 11:30:00,72.93,72.94,72.9,72.94,4440.0,63.0199,63.0285,62.994,63.0285,4440.0
2017-03-31 11:35:00,72.93,72.98,72.91,72.95,8417.0,63.0199,63.0631,63.0026,63.0372,8417.0
2017-03-31 11:40:00,72.94,72.98,72.94,72.97,5203.0,63.0285,63.0631,63.0285,63.0545,5203.0
2017-03-31 11:45:00,72.97,72.98,72.96,72.97,3177.0,63.0545,63.0631,63.0458,63.0545,3177.0
2017-03-31 11:50:00,72.96,72.96,72.93,72.93,3388.0,63.0458,63.0458,63.0199,63.0199,3388.0
2017-03-31 11:55:00,72.93,72.94,72.91,72.92,2105.0,63.0199,63.0285,63.0026,63.0113,2105.0
2017-03-31 12:00:00,72.92,72.93,72.91,72.93,4839.0,63.0113,63.0199,63.0026,63.0199,4839.0
2017-03-31 12:05:00,72.93,72.93,72.9,72.92,3406.0,63.0199,63.0199,62.994,63.0113,3406.0
2017-03-31 12:10:00,72.93,72.94,72.92,72.92,1500.0,63.0199,63.0285,63.0113,63.0113,1500.0
2017-03-31 12:15:00,72.92,72.96,72.91,72.96,4006.0,63.0113,63.0458,63.0026,63.0458,4006.0
2017-03-31 12:20:00,72.96,72.97,72.94,72.95,9319.0,63.0458,63.0545,63.0285,63.0372,9319.0
2017-03-31 12:25:00,72.95,72.97,72.94,72.97,3299.0,63.0372,63.0545,63.0285,63.0545,3299.0
2017-03-31 12:30:00,72.98,73.03,72.97,73.03,9908.0,63.0631,63.1063,63.0545,63.1063,9908.0
2017-03-31 12:35:00,73.03,73.03,72.97,72.98,4755.0,63.1063,63.1063,63.0545,63.0631,4755.0
2017-03-31 12:40:00,72.98,73.01,72.97,73.01,5052.0,63.0631,63.089,63.0545,63.089,5052.0
2017-03-31 12:45:00,73.02,73.03,72.99,73.0,5045.0,63.0977,63.1063,63.0718,63.0804,5045.0
2017-03-31 12:50:00,73.0,73.03,72.99,73.01,3817.0,63.0804,63.1063,63.0718,63.089,3817.0
2017-03-31 12:55:00,73.0,73.0,72.98,72.98,3395.0,63.0804,63.0804,63.0631,63.0631,3395.0
2017-03-31 13:00:00,72.99,73.01,72.98,73.01,7002.0,63.0718,63.089,63.0631,63.089,7002.0
2017-03-31 13:05:00,73.01,73.03,73.0,73.03,4000.0,63.089,63.1063,63.0804,63.1063,4000.0
2017-03-31 13:10:00,73.02,73.04,73.02,73.04,3289.0,63.0977,63.115,63.0977,63.115,3289.0
2017-03-31 13:15:00,73.04,73.07,73.04,73.06,6234.0,63.115,63.1409,63.115,63.1322,6234.0
2017-03-31 13:20:00,73.07,73.09,73.07,73.08,5461.0,63.1409,63.1582,63.1409,63.1495,5461.0
2017-03-31 13:25:00,73.07,73.09,73.05,73.09,2996.0,63.1409,63.1582,63.1236,63.1582,2996.0
2017-03-31 13:30:00,73.09,73.11,73.08,73.09,4518.0,63.1582,63.1754,63.1495,63.1582,4518.0
2017-03-31 13:35:00,73.09,73.1,73.06,73.07,6113.0,63.1582,63.1668,63.1322,63.1409,6113.0
2017-03-31 13:40:00,73.07,73.11,73.06,73.1,5332.0,63.1409,63.1754,63.1322,63.1668,5332.0
2017-03-31 13:45:00,73.1,73.11,73.07,73.09,5366.0,63.1668,63.1754,63.1409,63.1582,5366.0
2017-03-31 13:50:00,73.09,73.11,73.08,73.1,5370.0,63.1582,63.1754,63.1495,63.1668,5370.0
2017-03-31 13:55:00,73.11,73.13,73.09,73.13,11086.0,63.1754,63.1927,63.1582,63.1927,11086.0
2017-03-31 14:00:00,73.13,73.13,73.08,73.09,8171.0,63.1927,63.1927,63.1495,63.1582,8171.0
2017-03-31 14:05:00,73.09,73.09,73.07,73.08,6062.0,63.1582,63.1582,63.1409,63.1495,6062.0
2017-03-31 14:10:00,73.06,73.08,72.99,73.0,8751.0,63.1322,63.1495,63.0718,63.0804,8751.0
2017-03-31 14:15:00,73.0,73.03,72.99,73.01,9513.0,63.0804,63.1063,63.0718,63.089,9513.0
2017-03-31 14:20:00,73.01,73.04,72.98,73.04,7780.0,63.089,63.115,63.0631,63.115,7780.0
2017-03-31 14:25:00,73.04,73.04,73.02,73.03,2915.0,63.115,63.115,63.0977,63.1063,2915.0
2017-03-31 14:30:00,73.03,73.03,73.01,73.03,6361.0,63.1063,63.1063,63.089,63.1063,6361.0
2017-03-31 14:35:00,73.03,73.07,73.02,73.06,7960.0,63.1063,63.1409,63.0977,63.1322,7960.0
2017-03-31 14:40:00,73.05,73.06,73.02,73.02,6134.0,63.1236,63.1322,63.0977,63.0977,6134.0
2017-03-31 14:45:00,73.02,73.04,73.01,73.01,4750.0,63.0977,63.115,63.089,63.089,4750.0
2017-03-31 14:50:00,73.02,73.03,72.97,72.99,18614.0,63.0977,63.1063,63.0545,63.0718,18614.0
2017-03-31 14:55:00,72.98,72.99,72.96,72.96,5857.0,63.0631,63.0718,63.0458,63.0458,5857.0
2017-03-31 15:00:00,72.96,73.04,72.96,73.03,17047.0,63.0458,63.115,63.0458,63.1063,17047.0
2017-03-31 15:05:00,73.03,73.04,73.0,73.03,10838.0,63.1063,63.115,63.0804,63.1063,10838.0
2017-03-31 15:10:00,73.03,73.05,73.03,73.03,7646.0,63.1063,63.1236,63.1063,63.1063,7646.0
2017-03-31 15:15:00,73.03,73.07,73.02,73.03,9775.0,63.1063,63.1409,63.0977,63.1063,9775.0
2017-03-31 15:20:00,73.04,73.07,73.04,73.06,8189.0,63.115,63.1409,63.115,63.1322,8189.0
2017-03-31 15:25:00,73.07,73.1,73.06,73.06,11979.0,63.1409,63.1668,63.1322,63.1322,11979.0
2017-03-31 15:30:00,73.05,73.14,73.05,73.11,28973.0,63.1236,63.2014,63.1236,63.1754,28973.0
2017-03-31 15:35:00,73.12,73.13,73.07,73.09,10182.0,63.1841,63.1927,63.1409,63.1582,10182.0
2017-03-31 15:40:00,73.08,73.11,73.01,73.03,27449.0,63.1495,63.1754,63.089,63.1063,27449.0
2017-03-31 15:45:00,73.02,73.08,73.0,73.03,47852.0,63.0977,63.1495,63.0804,63.1063,47852.0
2017-03-31 15:50:00,73.03,73.05,72.99,73.02,28897.0,63.1063,63.1236,63.0718,63.0977,28897.0
2017-03-31 15:55:00,73.02,73.04,72.92,72.92,85753.0,63.0977,63.115,63.0113,63.0113,85753.0
2017-04-03 09:30:00,73.08,73.09,72.92,73.03,24809.0,63.1495,63.1582,63.0113,63.1063,24809.0
2017-04-03 09:35:00,73.07,73.09,73.01,73.07,8062.0,63.1409,63.1582,63.089,63.1409,8062.0
2017-04-03 09:40:00,73.05,73.05,72.98,72.99,5424.0,63.1236,63.1236,63.0631,63.0718,5424.0
2017-04-03 09:45:00,73.02,73.04,72.94,72.97,8660.0,63.0977,63.115,63.0285,63.0545,8660.0
2017-04-03 09:50:00,72.95,73.0,72.95,72.98,16931.0,63.0372,63.0804,63.0372,63.0631,16931.0
2017-04-03 09:55:00,72.99,73.08,72.99,73.08,7416.0,63.0718,63.1495,63.0718,63.1495,7416.0
2017-04-03 10:00:00,73.05,73.08,73.02,73.05,11438.0,63.1236,63.1495,63.0977,63.1236,11438.0
2017-04-03 10:05:00,73.04,73.06,73.01,73.02,11952.0,63.115,63.1322,63.089,63.0977,11952.0
2017-04-03 10:10:00,73.02,73.02,72.96,73.0,22244.0,63.0977,63.0977,63.0458,63.0804,22244.0
2017-04-03 10:15:00,72.99,73.0,72.93,72.93,28432.0,63.0718,63.0804,63.0199,63.0199,28432.0
2017-04-03 10:20:00,72.93,72.93,72.86,72.89,9230.0,63.0199,63.0199,62.9594,62.9853,9230.0
2017-04-03 10:25:00,72.89,72.93,72.88,72.9,11684.0,62.9853,63.0199,62.9767,62.994,11684.0
2017-04-03 10:30:00,72.89,72.95,72.89,72.94,5927.0,62.9853,63.0372,62.9853,63.0285,5927.0
2017-04-03 10:35:00,72.95,72.98,72.94,72.98,4312.0,63.0372,63.0631,63.0285,63.0631,4312.0
2017-04-03 10:40:00,72.98,72.98,72.94,72.96,4343.0,63.0631,63.0631,63.0285,63.0458,4343.0
2017-04-03 10:45:00,72.97,72.97,72.93,72.95,2838.0,63.0545,63.0545,63.0199,63.0372,2838.0
2017-04-03 10:50:00,72.94,72.94,72.83,72.85,5241.0,63.0285,63.0285,62.9335,62.9508,5241.0
2017-04-03 10:55:00,72.84,72.85,72.82,72.83,9588.0,62.9421,62.9508,62.9249,62.9335,9588.0
2017-04-03 11:00:00,72.84,72.89,72.82,72.87,12272.0,62.9421,62.9853,62.9249,62.9681,12272.0
2017-04-03 11:05:00,72.86,72.87,72.78,72.83,17219.0,62.9594,62.9681,62.8903,62.9335,17219.0
2017-04-03 11:10:00,72.83,72.86,72.82,72.83,11329.0,62.9335,62.9594,62.9249,62.9335,11329.0
2017-04-03 11:15:00,72.83,72.89,72.81,72.88,14995.0,62.9335,62.9853,62.9162,62.9767,14995.0
2017-04-03 11:20:00,72.87,72.91,72.86,72.91,7115.0,62.9681,63.0026,62.9594,63.0026,7115.0
2017-04-03 11:25:00,72.9,72.91,72.85,72.85,7704.0,62.994,63.0026,62.9508,62.9508,7704.0
2017-04-03 11:30:00,72.86,72.87,72.84,72.86,11652.0,62.9594,62.9681,62.9421,62.9594,11652.0
2017-04-03 11:35:00,72.85,72.87,72.8,72.8,8889.0,62.9508,62.9681,62.9076,62.9076,8889.0
2017-04-03 11:40:00,72.8,72.82,72.78,72.79,6564.0,62.9076,62.9249,62.8903,62.8989,6564.0
2017-04-03 11:45:00,72.79,72.85,72.79,72.8,17915.0,62.8989,62.9508,62.8989,62.9076,17915.0
2017-04-03 11:50:00,72.79,72.82,72.77,72.8,14148.0,62.8989,62.9249,62.8816,62.9076,14148.0
2017-04-03 11:55:00,72.8,72.81,72.77,72.8,9578.0,62.9076,62.9162,62.8816,62.9076,9578.0
2017-04-03 12:00:00,72.8,72.8,72.7,72.74,11393.0,62.9076,62.9076,62.8212,62.8557,11393.0
2017-04-03 12:05:00,72.74,72.8,72.73,72.8,9004.0,62.8557,62.9076,62.8471,62.9076,9004.0
2017-04-03 12:10:00,72.81,72.81,72.77,72.78,6083.0,62.9162,62.9162,62.8816,62.8903,6083.0
2017-04-03 12:15:00,72.77,72.82,72.75,72.79,13873.0,62.8816,62.9249,62.8644,62.8989,13873.0
2017-04-03 12:20:00,72.79,72.85,72.79,72.84,9887.0,62.8989,62.9508,62.8989,62.9421,9887.0
2017-04-03 12:25:00,72.84,72.87,72.82,72.87,9019.0,62.9421,62.9681,62.9249,62.9681,9019.0
2017-04-03 12:30:00,72.86,72.88,72.84,72.86,16131.0,62.9594,62.9767,62.9421,62.9594,16131.0
2017-04-03 12:35:00,72.86,72.87,72.85,72.86,4961.0,62.9594,62.9681,62.9508,62.9594,4961.0
2017-04-03 12:40:00,72.86,72.89,72.84,72.88,23536.0,62.9594,62.9853,62.9421,62.9767,23536.0
2017-04-03 12:45:00,72.88,72.88,72.78,72.79,12604.0,62.9767,62.9767,62.8903,62.8989,12604.0
2017-04-03 12:50:00,72.79,72.83,72.78,72.82,24794.0,62.8989,62.9335,62.8903,62.9249,24794.0
2017-04-03 12:55:00,72.83,72.83,72.78,72.79,10522.0,62.9335,62.9335,62.8903,62.8989,10522.0
2017-04-03 13:00:00,72.8,72.81,72.75,72.78,18144.0,62.9076,62.9162,62.8644,62.8903,18144.0
2017-04-03 13:05:00,72.78,72.78,72.7,72.7,7970.0,62.8903,62.8903,62.8212,62.8212,7970.0
2017-04-03 13:10:00,72.71,72.75,72.71,72.73,4194.0,62.8298,62.8644,62.8298,62.8471,4194.0
2017-04-03 13:15:00,72.73,72.74,72.66,72.66,8213.0,62.8471,62.8557,62.7866,62.7866,8213.0
2017-04-03 13:20:00,72.66,72.67,72.61,72.62,7944.0,62.7866,62.7952,62.7434,62.752,7944.0
2017-04-03 13:25:00,72.62,72.62,72.57,72.61,11322.0,62.752,62.752,62.7088,62.7434,11322.0
2017-04-03 13:30:00,72.6,72.61,72.57,72.59,15440.0,62.7347,62.7434,62.7088,62.7261,15440.0
2017-04-03 13:35:00,72.59,72.59,72.55,72.56,4893.0,62.7261,62.7261,62.6915,62.7002,4893.0
2017-04-03 13:40:00,72.56,72.56,72.52,72.52,6714.0,62.7002,62.7002,62.6656,62.6656,6714.0
2017-04-03 13:45:00,72.53,72.54,72.5,72.53,6298.0,62.6743,62.6829,62.6483,62.6743,6298.0
2017-04-03 13:50:00,72.53,72.57,72.53,72.56,3513.0,62.6743,62.7088,62.6743,62.7002,3513.0
2017-04-03 13:55:00,72.57,72.58,72.56,72.56,2565.0,62.7088,62.7175,62.7002,62.7002,2565.0
2017-04-03 14:00:00,72.56,72.6,72.56,72.56,7497.0,62.7002,62.7347,62.7002,62.7002,7497.0
2017-04-03 14:05:00,72.56,72.58,72.54,72.57,7962.0,62.7002,62.7175,62.6829,62.7088,7962.0
2017-04-03 14:10:00,72.57,72.6,72.57,72.6,8262.0,62.7088,62.7347,62.7088,62.7347,8262.0
2017-04-03 14:15:00,72.6,72.6,72.57,72.57,20094.0,62.7347,62.7347,62.7088,62.7088,20094.0
2017-04-03 14:20:00,72.58,72.61,72.57,72.61,6658.0,62.7175,62.7434,62.7088,62.7434,6658.0
2017-04-03 14:25:00,72.61,72.66,72.6,72.64,12480.0,62.7434,62.7866,62.7347,62.7693,12480.0
2017-04-03 14:30:00,72.65,72.67,72.63,72.63,22374.0,62.778,62.7952,62.7607,62.7607,22374.0
2017-04-03 14:35:00,72.63,72.63,72.57,72.59,7899.0,62.7607,62.7607,62.7088,62.7261,7899.0
2017-04-03 14:40:00,72.59,72.69,72.59,72.68,20830.0,62.7261,62.8125,62.7261,62.8039,20830.0
2017-04-03 14:45:00,72.67,72.71,72.66,72.69,9295.0,62.7952,62.8298,62.7866,62.8125,9295.0
2017-04-03 14:50:00,72.7,72.7,72.65,72.65,6979.0,62.8212,62.8212,62.778,62.778,6979.0
2017-04-03 14:55:00,72.65,72.68,72.65,72.66,6748.0,62.778,62.8039,62.778,62.7866,6748.0
2017-04-03 15:00:00,72.67,72.73,72.66,72.7,10920.0,62.7952,62.8471,62.7866,62.8212,10920.0
2017-04-03 15:05:00,72.7,72.71,72.63,72.66,23708.0,62.8212,62.8298,62.7607,62.7866,23708.0
2017-04-03 15:10:00,72.66,72.74,72.65,72.74,29226.0,62.7866,62.8557,62.778,62.8557,29226.0
2017-04-03 15:15:00,72.73,72.74,72.67,72.67,16758.0,62.8471,62.8557,62.7952,62.7952,16758.0
2017-04-03 15:20:00,72.66,72.68,72.64,72.66,13897.0,62.7866,62.8039,62.7693,62.7866,13897.0
2017-04-03 15:25:00,72.67,72.67,72.64,72.65,34977.0,62.7952,62.7952,62.7693,62.778,34977.0
2017-04-03 15:30:00,72.64,72.65,72.56,72.59,60099.0,62.7693,62.778,62.7002,62.7261,60099.0
2017-04-03 15:35:00,72.59,72.6,72.56,72.57,13912.0,62.7261,62.7347,62.7002,62.7088,13912.0
2017-04-03 15:40:00,72.58,72.58,72.52,72.56,33627.0,62.7175,62.7175,62.6656,62.7002,33627.0
2017-04-03 15:45:00,72.56,72.58,72.52,72.56,32094.0,62.7002,62.7175,62.6656,62.7002,32094.0
2017-04-03 15:50:00,72.56,72.56,72.5,72.52,54536.0,62.7002,62.7002,62.6483,62.6656,54536.0
2017-04-03 15:55:00,72.53,72.6,72.52,72.59,94026.0,62.6743,62.7347,62.6656,62.7261,94026.0
2017-04-04 09:30:00,72.67,72.71,72.55,72.66,16072.0,62.7952,62.8298,62.6915,62.7866,16072.0
2017-04-04 09:35:00,72.65,72.82,72.65,72.77,12974.0,62.778,62.9249,62.778,62.8816,12974.0
2017-04-04 09:40:00,72.78,72.78,72.64,72.7,14678.0,62.8903,62.8903,62.7693,62.8212,14678.0
2017-04-04 09:45:00,72.69,72.8,72.68,72.77,16448.0,62.8125,62.9076,62.8039,62.8816,16448.0
2017-04-04 09:50:00,72.78,72.79,72.73,72.76,10020.0,62.8903,62.8989,62.8471,62.873,10020.0
2017-04-04 09:55:00,72.77,72.9,72.76,72.89,19862.0,62.8816,62.994,62.873,62.9853,19862.0
2017-04-04 10:00:00,72.87,72.89,72.8,72.84,13635.0,62.9681,62.9853,62.9076,62.9421,13635.0
2017-04-04 10:05:00,72.83,72.83,72.74,72.77,14172.0,62.9335,62.9335,62.8557,62.8816,14172.0
2017-04-04 10:10:00,72.77,72.81,72.71,72.8,18410.0,62.8816,62.9162,62.8298,62.9076,18410.0
2017-04-04 10:15:00,72.79,72.84,72.79,72.84,8732.0,62.8989,62.9421,62.8989,62.9421,8732.0
2017-04-04 10:20:00,72.83,72.84,72.81,72.84,7617.0,62.9335,62.9421,62.9162,62.9421,7617.0
2017-04-04 10:25:00,72.84,72.84,72.8,72.81,9737.0,62.9421,62.9421,62.9076,62.9162,9737.0
2017-04-04 10:30:00,72.82,72.92,72.82,72.91,7873.0,62.9249,63.0113,62.9249,63.0026,7873.0
2017-04-04 10:35:00,72.92,72.92,72.88,72.88,8178.0,63.0113,63.0113,62.9767,62.9767,8178.0
2017-04-04 10:40:00,72.88,72.89,72.83,72.83,16819.0,62.9767,62.9853,62.9335,62.9335,16819.0
2017-04-04 10:45:00,72.83,72.85,72.82,72.83,7440.0,62.9335,62.9508,62.9249,62.9335,7440.0
2017-04-04 10:50:00,72.83,72.83,72.68,72.68,14026.0,62.9335,62.9335,62.8039,62.8039,14026.0
2017-04-04 10:55:00,72.68,72.74,72.67,72.74,10213.0,62.8039,62.8557,62.7952,62.8557,10213.0
2017-04-04 11:00:00,72.72,72.76,72.72,72.75,10573.0,62.8384,62.873,62.8384,62.8644,10573.0
2017-04-04 11:05:00,72.75,72.76,72.67,72.7,27102.0,62.8644,62.873,62.7952,62.8212,27102.0
2017-04-04 11:10:00,72.7,72.74,72.69,72.73,8711.0,62.8212,62.8557,62.8125,62.8471,8711.0
2017-04-04 11:15:00,72.74,72.75,72.73,72.74,23058.0,62.8557,62.8644,62.8471,62.8557,23058.0
2017-04-04 11:20:00,72.75,72.78,72.75,72.76,25748.0,62.8644,62.8903,62.8644,62.873,25748.0
2017-04-04 11:25:00,72.77,72.77,72.74,72.75,12434.0,62.8816,62.8816,62.8557,62.8644,12434.0
2017-04-04 11:30:00,72.75,72.75,72.7,72.71,9419.0,62.8644,62.8644,62.8212,62.8298,9419.0
2017-04-04 11:35:00,72.72,72.72,72.7,72.71,4207.0,62.8384,62.8384,62.8212,62.8298,4207.0
2017-04-04 11:40:00,72.71,72.72,72.65,72.66,10653.0,62.8298,62.8384,62.778,62.7866,10653.0
2017-04-04 11:45:00,72.67,72.7,72.61,72.64,33789.0,62.7952,62.8212,62.7434,62.7693,33789.0
2017-04-04 11:50:00,72.64,72.65,72.59,72.61,10795.0,62.7693,62.778,62.7261,62.7434,10795.0
2017-04-04 11:55:00,72.62,72.64,72.61,72.63,5127.0,62.752,62.7693,62.7434,62.7607,5127.0
2017-04-04 12:00:00,72.63,72.63,72.61,72.62,3253.0,62.7607,62.7607,62.7434,62.752,3253.0
2017-04-04 12:05:00,72.61,72.63,72.56,72.56,6770.0,62.7434,62.7607,62.7002,62.7002,6770.0
2017-04-04 12:10:00,72.57,72.59,72.53,72.56,29329.0,62.7088,62.7261,62.6743,62.7002,29329.0
2017-04-04 12:15:00,72.56,72.59,72.56,72.58,5956.0,62.7002,62.7261,62.7002,62.7175,5956.0
2017-04-04 12:20:00,72.59,72.59,72.58,72.59,4652.0,62.7261,62.7261,62.7175,62.7261,4652.0
2017-04-04 12:25:00,72.59,72.63,72.59,72.63,7586.0,62.7261,62.7607,62.7261,62.7607,7586.0
2017-04-04 12:30:00,72.64,72.64,72.54,72.55,20402.0,62.7693,62.7693,62.6829,62.6915,20402.0
2017-04-04 12:35:00,72.55,72.56,72.53,72.56,16710.0,62.6915,62.7002,62.6743,62.7002,16710.0
2017-04-04 12:40:00,72.56,72.58,72.55,72.57,3502.0,62.7002,62.7175,62.6915,62.7088,3502.0
2017-04-04 12:45:00,72.58,72.59,72.53,72.54,11684.0,62.7175,62.7261,62.6743,62.6829,11684.0
2017-04-04 12:50:00,72.54,72.58,72.54,72.55,7187.0,62.6829,62.7175,62.6829,62.6915,7187.0
2017-04-04 12:55:00,72.56,72.6,72.56,72.59,3234.0,62.7002,62.7347,62.7002,62.7261,3234.0
2017-04-04 13:00:00,72.59,72.59,72.56,72.57,9788.0,62.7261,62.7261,62.7002,62.7088,9788.0
2017-04-04 13:05:00,72.57,72.57,72.53,72.53,2339.0,62.7088,62.7088,62.6743,62.6743,2339.0
2017-04-04 13:10:00,72.54,72.59,72.54,72.58,5297.0,62.6829,62.7261,62.6829,62.7175,5297.0
2017-04-04 13:15:00,72.58,72.63,72.57,72.61,6719.0,62.7175,62.7607,62.7088,62.7434,6719.0
2017-04-04 13:20:00,72.61,72.63,72.61,72.62,3187.0,62.7434,62.7607,62.7434,62.752,3187.0
2017-04-04 13:25:00,72.62,72.63,72.62,72.62,4210.0,62.752,62.7607,62.752,62.752,4210.0
2017-04-04 13:30:00,72.63,72.66,72.62,72.66,11156.0,62.7607,62.7866,62.752,62.7866,11156.0
2017-04-04 13:35:00,72.66,72.67,72.64,72.65,4470.0,62.7866,62.7952,62.7693,62.778,4470.0
2017-04-04 13:40:00,72.66,72.67,72.66,72.67,3303.0,62.7866,62.7952,62.7866,62.7952,3303.0
2017-04-04 13:45:00,72.67,72.68,72.64,72.65,22298.0,62.7952,62.8039,62.7693,62.778,22298.0
2017-04-04 13:50:00,72.66,72.67,72.64,72.65,12749.0,62.7866,62.7952,62.7693,62.778,12749.0
2017-04-04 13:55:00,72.65,72.66,72.64,72.65,6326.0,62.778,62.7866,62.7693,62.778,6326.0
2017-04-04 14:00:00,72.66,72.67,72.64,72.66,12812.0,62.7866,62.7952,62.7693,62.7866,12812.0
2017-04-04 14:05:00,72.66,72.67,72.64,72.65,11996.0,62.7866,62.7952,62.7693,62.778,11996.0
2017-04-04 14:10:00,72.65,72.66,72.64,72.65,7717.0,62.778,62.7866,62.7693,62.778,7717.0
2017-04-04 14:15:00,72.65,72.67,72.64,72.67,17439.0,62.778,62.7952,62.7693,62.7952,17439.0
2017-04-04 14:20:00,72.67,72.68,72.65,72.66,20110.0,62.7952,62.8039,62.778,62.7866,20110.0
2017-04-04 14:25:00,72.67,72.67,72.65,72.66,12371.0,62.7952,62.7952,62.778,62.7866,12371.0
2017-04-04 14:30:00,72.66,72.71,72.66,72.7,14116.0,62.7866,62.8298,62.7866,62.8212,14116.0
2017-04-04 14:35:00,72.71,72.71,72.67,72.68,13557.0,62.8298,62.8298,62.7952,62.8039,13557.0
2017-04-04 14:40:00,72.69,72.69,72.64,72.65,13454.0,62.8125,62.8125,62.7693,62.778,13454.0
2017-04-04 14:45:00,72.66,72.67,72.64,72.65,13605.0,62.7866,62.7952,62.7693,62.778,13605.0
2017-04-04 14:50:00,72.65,72.66,72.64,72.65,8966.0,62.778,62.7866,62.7693,62.778,8966.0
2017-04-04 14:55:00,72.65,72.65,72.58,72.59,15071.0,62.778,62.778,62.7175,62.7261,15071.0
2017-04-04 15:00:00,72.59,72.6,72.58,72.59,10598.0,62.7261,62.7347,62.7175,62.7261,10598.0
2017-04-04 15:05:00,72.59,72.6,72.58,72.59,17862.0,62.7261,62.7347,62.7175,62.7261,17862.0
2017-04-04 15:10:00,72.58,72.6,72.54,72.54,16709.0,62.7175,62.7347,62.6829,62.6829,16709.0
2017-04-04 15:15:00,72.54,72.54,72.48,72.5,21311.0,62.6829,62.6829,62.6311,62.6483,21311.0
2017-04-04 15:20:00,72.5,72.5,72.45,72.45,17173.0,62.6483,62.6483,62.6051,62.6051,17173.0
2017-04-04 15:25:00,72.46,72.46,72.43,72.44,16450.0,62.6138,62.6138,62.5878,62.5965,16450.0
2017-04-04 15:30:00,72.43,72.54,72.43,72.53,23338.0,62.5878,62.6829,62.5878,62.6743,23338.0
2017-04-04 15:35:00,72.52,72.53,72.49,72.5,32983.0,62.6656,62.6743,62.6397,62.6483,32983.0
2017-04-04 15:40:00,72.5,72.51,72.47,72.5,29843.0,62.6483,62.657,62.6224,62.6483,29843.0
2017-04-04 15:45:00,72.51,72.57,72.5,72.56,27873.0,62.657,62.7088,62.6483,62.7002,27873.0
2017-04-04 15:50:00,72.57,72.59,72.51,72.52,57407.0,62.7088,62.7261,62.657,62.6656,57407.0
2017-04-04 15:55:00,72.52,72.65,72.51,72.56,266316.0,62.6656,62.778,62.657,62.7002,266316.0
2017-04-05 09:30:00,72.78,72.91,72.78,72.86,29075.0,62.8903,63.0026,62.8903,62.9594,29075.0
2017-04-05 09:35:00,72.84,72.92,72.82,72.87,12901.0,62.9421,63.0113,62.9249,62.9681,12901.0
2017-04-05 09:40:00,72.89,73.04,72.88,73.03,17934.0,62.9853,63.115,62.9767,63.1063,17934.0
2017-04-05 09:45:00,73.03,73.09,72.97,73.08,15910.0,63.1063,63.1582,63.0545,63.1495,15910.0
2017-04-05 09:50:00,73.08,73.16,73.08,73.15,12265.0,63.1495,63.2187,63.1495,63.21,12265.0
2017-04-05 09:55:00,73.14,73.24,73.14,73.21,12224.0,63.2014,63.2878,63.2014,63.2619,12224.0
2017-04-05 10:00:00,73.2,73.37,73.2,73.36,25963.0,63.2532,63.4001,63.2532,63.3915,25963.0
2017-04-05 10:05:00,73.38,73.39,73.34,73.38,15549.0,63.4088,63.4174,63.3742,63.4088,15549.0
2017-04-05 10:10:00,73.38,73.39,73.37,73.38,12009.0,63.4088,63.4174,63.4001,63.4088,12009.0
2017-04-05 10:15:00,73.38,73.44,73.37,73.42,14439.0,63.4088,63.4606,63.4001,63.4433,14439.0
2017-04-05 10:20:00,73.41,73.5,73.4,73.47,16612.0,63.4347,63.5125,63.426,63.4865,16612.0
2017-04-05 10:25:00,73.49,73.5,73.38,73.38,12395.0,63.5038,63.5125,63.4088,63.4088,12395.0
2017-04-05 10:30:00,73.38,73.41,73.35,73.39,9655.0,63.4088,63.4347,63.3828,63.4174,9655.0
2017-04-05 10:35:00,73.39,73.41,73.38,73.4,7839.0,63.4174,63.4347,63.4088,63.426,7839.0
2017-04-05 10:40:00,73.4,73.45,73.4,73.45,10236.0,63.426,63.4692,63.426,63.4692,10236.0
2017-04-05 10:45:00,73.45,73.51,73.45,73.51,19407.0,63.4692,63.5211,63.4692,63.5211,19407.0
2017-04-05 10:50:00,73.5,73.53,73.46,73.53,18055.0,63.5125,63.5384,63.4779,63.5384,18055.0
2017-04-05 10:55:00,73.53,73.58,73.52,73.58,11710.0,63.5384,63.5816,63.5297,63.5816,11710.0
2017-04-05 11:00:00,73.59,73.59,73.55,73.57,18662.0,63.5902,63.5902,63.5557,63.5729,18662.0
2017-04-05 11:05:00,73.57,73.57,73.52,73.53,15714.0,63.5729,63.5729,63.5297,63.5384,15714.0
2017-04-05 11:10:00,73.52,73.55,73.5,73.53,6942.0,63.5297,63.5557,63.5125,63.5384,6942.0
2017-04-05 11:15:00,73.54,73.57,73.53,73.56,10764.0,63.547,63.5729,63.5384,63.5643,10764.0
2017-04-05 11:20:00,73.56,73.56,73.49,73.5,8103.0,63.5643,63.5643,63.5038,63.5125,8103.0
2017-04-05 11:25:00,73.49,73.52,73.49,73.52,6039.0,63.5038,63.5297,63.5038,63.5297,6039.0
2017-04-05 11:30:00,73.5,73.58,73.45,73.54,20581.0,63.5125,63.5816,63.4692,63.547,20581.0
2017-04-05 11:35:00,73.54,73.54,73.5,73.52,10998.0,63.547,63.547,63.5125,63.5297,10998.0
2017-04-05 11:40:00,73.53,73.57,73.52,73.57,7601.0,63.5384,63.5729,63.5297,63.5729,7601.0
2017-04-05 11:45:00,73.57,73.6,73.56,73.58,20132.0,63.5729,63.5989,63.5643,63.5816,20132.0
2017-04-05 11:50:00,73.58,73.58,73.56,73.58,3169.0,63.5816,63.5816,63.5643,63.5816,3169.0
2017-04-05 11:55:00,73.57,73.58,73.56,73.57,8298.0,63.5729,63.5816,63.5643,63.5729,8298.0
2017-04-05 12:00:00,73.57,73.59,73.56,73.57,12768.0,63.5729,63.5902,63.5643,63.5729,12768.0
2017-04-05 12:05:00,73.57,73.59,73.56,73.57,11531.0,63.5729,63.5902,63.5643,63.5729,11531.0
2017-04-05 12:10:00,73.57,73.58,73.57,73.58,3994.0,63.5729,63.5816,63.5729,63.5816,3994.0
2017-04-05 12:15:00,73.58,73.59,73.57,73.58,8806.0,63.5816,63.5902,63.5729,63.5816,8806.0
2017-04-05 12:20:00,73.59,73.65,73.58,73.64,17848.0,63.5902,63.6421,63.5816,63.6334,17848.0
2017-04-05 12:25:00,73.64,73.66,73.63,73.64,10124.0,63.6334,63.6507,63.6248,63.6334,10124.0
2017-04-05 12:30:00,73.64,73.67,73.63,73.66,13076.0,63.6334,63.6594,63.6248,63.6507,13076.0
2017-04-05 12:35:00,73.66,73.67,73.65,73.65,7742.0,63.6507,63.6594,63.6421,63.6421,7742.0
2017-04-05 12:40:00,73.65,73.65,73.62,73.63,5461.0,63.6421,63.6421,63.6161,63.6248,5461.0
2017-04-05 12:45:00,73.64,73.66,73.64,73.66,6351.0,63.6334,63.6507,63.6334,63.6507,6351.0
2017-04-05 12:50:00,73.65,73.69,73.65,73.69,10435.0,63.6421,63.6766,63.6421,63.6766,10435.0
2017-04-05 12:55:00,73.69,73.69,73.62,73.63,18183.0,63.6766,63.6766,63.6161,63.6248,18183.0
2017-04-05 13:00:00,73.64,73.68,73.62,73.68,10604.0,63.6334,63.668,63.6161,63.668,10604.0
2017-04-05 13:05:00,73.68,73.7,73.63,73.65,22517.0,63.668,63.6853,63.6248,63.6421,22517.0
2017-04-05 13:10:00,73.65,73.66,73.65,73.65,5501.0,63.6421,63.6507,63.6421,63.6421,5501.0
2017-04-05 13:15:00,73.65,73.69,73.64,73.66,16773.0,63.6421,63.6766,63.6334,63.6507,16773.0
2017-04-05 13:20:00,73.65,73.69,73.65,73.68,8941.0,63.6421,63.6766,63.6421,63.668,8941.0
2017-04-05 13:25:00,73.68,73.7,73.67,73.7,9252.0,63.668,63.6853,63.6594,63.6853,9252.0
2017-04-05 13:30:00,73.7,73.72,73.69,73.71,16881.0,63.6853,63.7026,63.6766,63.6939,16881.0
2017-04-05 13:35:00,73.71,73.73,73.7,73.71,7713.0,63.6939,63.7112,63.6853,63.6939,7713.0
2017-04-05 13:40:00,73.71,73.72,73.67,73.68,5163.0,63.6939,63.7026,63.6594,63.668,5163.0
2017-04-05 13:45:00,73.69,73.72,73.69,73.7,5647.0,63.6766,63.7026,63.6766,63.6853,5647.0
2017-04-05 13:50:00,73.71,73.72,73.68,73.69,6517.0,63.6939,63.7026,63.668,63.6766,6517.0
2017-04-05 13:55:00,73.7,73.73,73.7,73.7,9392.0,63.6853,63.7112,63.6853,63.6853,9392.0
2017-04-05 14:00:00,73.7,73.7,73.56,73.64,16690.0,63.6853,63.6853,63.5643,63.6334,16690.0
2017-04-05 14:05:00,73.65,73.67,73.62,73.64,9546.0,63.6421,63.6594,63.6161,63.6334,9546.0
2017-04-05 14:10:00,73.63,73.7,73.6,73.6,11126.0,63.6248,63.6853,63.5989,63.5989,11126.0
2017-04-05 14:15:00,73.6,73.63,73.58,73.58,10133.0,63.5989,63.6248,63.5816,63.5816,10133.0
2017-04-05 14:20:00,73.58,73.63,73.56,73.57,12263.0,63.5816,63.6248,63.5643,63.5729,12263.0
2017-04-05 14:25:00,73.57,73.66,73.57,73.65,9830.0,63.5729,63.6507,63.5729,63.6421,9830.0
2017-04-05 14:30:00,73.65,73.67,73.61,73.63,15647.0,63.6421,63.6594,63.6075,63.6248,15647.0
2017-04-05 14:35:00,73.63,73.64,73.53,73.53,16289.0,63.6248,63.6334,63.5384,63.5384,16289.0
2017-04-05 14:40:00,73.53,73.57,73.52,73.56,10027.0,63.5384,63.5729,63.5297,63.5643,10027.0
2017-04-05 14:45:00,73.56,73.56,73.47,73.5,21428.0,63.5643,63.5643,63.4865,63.5125,21428.0
2017-04-05 14:50:00,73.51,73.51,73.34,73.38,13997.0,63.5211,63.5211,63.3742,63.4088,13997.0
2017-04-05 14:55:00,73.37,73.41,73.37,73.39,8200.0,63.4001,63.4347,63.4001,63.4174,8200.0
2017-04-05 15:00:00,73.4,73.49,73.39,73.48,12973.0,63.426,63.5038,63.4174,63.4952,12973.0
2017-04-05 15:05:00,73.48,73.52,73.47,73.48,16935.0,63.4952,63.5297,63.4865,63.4952,16935.0
2017-04-05 15:10:00,73.49,73.49,73.36,73.38,16408.0,63.5038,63.5038,63.3915,63.4088,16408.0
2017-04-05 15:15:00,73.38,73.4,73.31,73.36,18705.0,63.4088,63.426,63.3483,63.3915,18705.0
2017-04-05 15:20:00,73.37,73.38,73.22,73.31,31951.0,63.4001,63.4088,63.2705,63.3483,31951.0
2017-04-05 15:25:00,73.31,73.34,73.23,73.34,30239.0,63.3483,63.3742,63.2791,63.3742,30239.0
2017-04-05 15:30:00,73.34,73.35,73.17,73.23,37432.0,63.3742,63.3828,63.2273,63.2791,37432.0
2017-04-05 15:35:00,73.23,73.36,73.22,73.34,31515.0,63.2791,63.3915,63.2705,63.3742,31515.0
2017-04-05 15:40:00,73.34,73.4,73.32,73.35,39601.0,63.3742,63.426,63.3569,63.3828,39601.0
2017-04-05 15:45:00,73.35,73.38,73.25,73.26,47381.0,63.3828,63.4088,63.2964,63.3051,47381.0
2017-04-05 15:50:00,73.25,73.39,73.23,73.37,52963.0,63.2964,63.4174,63.2791,63.4001,52963.0
2017-04-05 15:55:00,73.36,73.37,73.25,73.26,73061.0,63.3915,63.4001,63.2964,63.3051,73061.0
2017-04-06 09:30:00,73.15,73.26,72.94,72.97,35748.0,63.21,63.3051,63.0285,63.0545,35748.0
2017-04-06 09:35:00,72.98,73.14,72.98,73.13,7912.0,63.0631,63.2014,63.0631,63.1927,7912.0
2017-04-06 09:40:00,73.15,73.18,73.09,73.09,11966.0,63.21,63.2359,63.1582,63.1582,11966.0
2017-04-06 09:45:00,73.11,73.11,72.93,73.05,14822.0,63.1754,63.1754,63.0199,63.1236,14822.0
2017-04-06 09:50:00,73.05,73.08,72.99,73.03,9019.0,63.1236,63.1495,63.0718,63.1063,9019.0
2017-04-06 09:55:00,73.04,73.08,73.02,73.06,9151.0,63.115,63.1495,63.0977,63.1322,9151.0
2017-04-06 10:00:00,73.06,73.09,73.01,73.02,25944.0,63.1322,63.1582,63.089,63.0977,25944.0
2017-04-06 10:05:00,73.02,73.02,72.94,72.94,9056.0,63.0977,63.0977,63.0285,63.0285,9056.0
2017-04-06 10:10:00,72.95,72.96,72.8,72.82,11640.0,63.0372,63.0458,62.9076,62.9249,11640.0
2017-04-06 10:15:00,72.83,72.87,72.74,72.78,7587.0,62.9335,62.9681,62.8557,62.8903,7587.0
2017-04-06 10:20:00,72.79,72.8,72.75,72.77,7716.0,62.8989,62.9076,62.8644,62.8816,7716.0
2017-04-06 10:25:00,72.78,72.84,72.76,72.83,7491.0,62.8903,62.9421,62.873,62.9335,7491.0
2017-04-06 10:30:00,72.84,72.87,72.82,72.87,7932.0,62.9421,62.9681,62.9249,62.9681,7932.0
2017-04-06 10:35:00,72.9,72.96,72.89,72.94,12064.0,62.994,63.0458,62.9853,63.0285,12064.0
2017-04-06 10:40:00,72.94,72.94,72.83,72.88,8029.0,63.0285,63.0285,62.9335,62.9767,8029.0
2017-04-06 10:45:00,72.89,72.95,72.89,72.94,4035.0,62.9853,63.0372,62.9853,63.0285,4035.0
2017-04-06 10:50:00,72.94,72.95,72.89,72.9,21957.0,63.0285,63.0372,62.9853,62.994,21957.0
2017-04-06 10:55:00,72.91,72.98,72.91,72.91,7020.0,63.0026,63.0631,63.0026,63.0026,7020.0
2017-04-06 11:00:00,72.92,73.01,72.91,73.0,5969.0,63.0113,63.089,63.0026,63.0804,5969.0
2017-04-06 11:05:00,72.99,73.02,72.98,72.98,3212.0,63.0718,63.0977,63.0631,63.0631,3212.0
2017-04-06 11:10:00,72.99,73.03,72.99,73.02,4738.0,63.0718,63.1063,63.0718,63.0977,4738.0
2017-04-06 11:15:00,73.02,73.03,73.01,73.01,5547.0,63.0977,63.1063,63.089,63.089,5547.0
2017-04-06 11:20:00,73.01,73.08,73.0,73.07,6236.0,63.089,63.1495,63.0804,63.1409,6236.0
2017-04-06 11:25:00,73.06,73.06,73.04,73.06,6342.0,63.1322,63.1322,63.115,63.1322,6342.0
2017-04-06 11:30:00,73.06,73.06,73.04,73.05,2619.0,63.1322,63.1322,63.115,63.1236,2619.0
2017-04-06 11:35:00,73.05,73.06,73.02,73.05,9871.0,63.1236,63.1322,63.0977,63.1236,9871.0
2017-04-06 11:40:00,73.04,73.05,73.02,73.03,5878.0,63.115,63.1236,63.0977,63.1063,5878.0
2017-04-06 11:45:00,73.03,73.04,73.01,73.03,24931.0,63.1063,63.115,63.089,63.1063,24931.0
2017-04-06 11:50:00,73.03,73.04,73.02,73.04,5945.0,63.1063,63.115,63.0977,63.115,5945.0
2017-04-06 11:55:00,73.04,73.06,73.04,73.05,3407.0,63.115,63.1322,63.115,63.1236,3407.0
2017-04-06 12:00:00,73.04,73.07,73.04,73.06,5141.0,63.115,63.1409,63.115,63.1322,5141.0
2017-04-06 12:05:00,73.06,73.06,73.01,73.01,4906.0,63.1322,63.1322,63.089,63.089,4906.0
2017-04-06 12:10:00,73.02,73.03,73.01,73.03,3635.0,63.0977,63.1063,63.089,63.1063,3635.0
2017-04-06 12:15:00,73.02,73.03,73.0,73.03,3905.0,63.0977,63.1063,63.0804,63.1063,3905.0
2017-04-06 12:20:00,73.04,73.07,73.02,73.02,3103.0,63.115,63.1409,63.0977,63.0977,3103.0
2017-04-06 12:25:00,73.03,73.04,73.02,73.03,5202.0,63.1063,63.115,63.0977,63.1063,5202.0
2017-04-06 12:30:00,73.02,73.04,73.02,73.02,2890.0,63.0977,63.115,63.0977,63.0977,2890.0
2017-04-06 12:35:00,73.02,73.02,72.97,72.99,3664.0,63.0977,63.0977,63.0545,63.0718,3664.0
2017-04-06 12:40:00,72.98,72.98,72.87,72.9,30779.0,63.0631,63.0631,62.9681,62.994,30779.0
2017-04-06 12:45:00,72.9,72.95,72.89,72.95,3000.0,62.994,63.0372,62.9853,63.0372,3000.0
2017-04-06 12:50:00,72.95,72.95,72.95,72.95,849.0,63.0372,63.0372,63.0372,63.0372,849.0
2017-04-06 12:55:00,72.96,72.99,72.96,72.99,4243.0,63.0458,63.0718,63.0458,63.0718,4243.0
2017-04-06 13:00:00,72.98,73.02,72.98,73.02,2796.0,63.0631,63.0977,63.0631,63.0977,2796.0
2017-04-06 13:05:00,73.02,73.07,73.01,73.07,6540.0,63.0977,63.1409,63.089,63.1409,6540.0
2017-04-06 13:10:00,73.07,73.08,73.05,73.08,4188.0,63.1409,63.1495,63.1236,63.1495,4188.0
2017-04-06 13:15:00,73.08,73.1,73.07,73.1,3932.0,63.1495,63.1668,63.1409,63.1668,3932.0
2017-04-06 13:20:00,73.1,73.12,73.08,73.12,4127.0,63.1668,63.1841,63.1495,63.1841,4127.0
2017-04-06 13:25:00,73.12,73.13,73.11,73.12,3111.0,63.1841,63.1927,63.1754,63.1841,3111.0
2017-04-06 13:30:00,73.12,73.13,73.09,73.1,3235.0,63.1841,63.1927,63.1582,63.1668,3235.0
2017-04-06 13:35:00,73.11,73.12,73.09,73.09,3928.0,63.1754,63.1841,63.1582,63.1582,3928.0
2017-04-06 13:40:00,73.09,73.09,73.06,73.08,4290.0,63.1582,63.1582,63.1322,63.1495,4290.0
2017-04-06 13:45:00,73.08,73.08,73.05,73.07,4545.0,63.1495,63.1495,63.1236,63.1409,4545.0
2017-04-06 13:50:00,73.08,73.08,73.06,73.07,4249.0,63.1495,63.1495,63.1322,63.1409,4249.0
2017-04-06 13:55:00,73.08,73.08,73.0,73.0,7605.0,63.1495,63.1495,63.0804,63.0804,7605.0
2017-04-06 14:00:00,73.0,73.01,72.98,72.99,12350.0,63.0804,63.089,63.0631,63.0718,12350.0
2017-04-06 14:05:00,73.0,73.02,73.0,73.02,3760.0,63.0804,63.0977,63.0804,63.0977,3760.0
2017-04-06 14:10:00,73.02,73.02,72.98,73.02,5467.0,63.0977,63.0977,63.0631,63.0977,5467.0
2017-04-06 14:15:00,73.02,73.06,73.0,73.03,50434.0,63.0977,63.1322,63.0804,63.1063,50434.0
2017-04-06 14:20:00,73.02,73.07,73.0,73.02,84246.0,63.0977,63.1409,63.0804,63.0977,84246.0
2017-04-06 14:25:00,73.03,73.1,73.03,73.06,26969.0,63.1063,63.1668,63.1063,63.1322,26969.0
2017-04-06 14:30:00,73.06,73.06,73.01,73.03,8640.0,63.1322,63.1322,63.089,63.1063,8640.0
2017-04-06 14:35:00,73.03,73.04,73.01,73.03,8275.0,63.1063,63.115,63.089,63.1063,8275.0
2017-04-06 14:40:00,73.03,73.03,72.99,73.03,7092.0,63.1063,63.1063,63.0718,63.1063,7092.0
2017-04-06 14:45:00,73.03,73.05,72.91,72.97,15402.0,63.1063,63.1236,63.0026,63.0545,15402.0
2017-04-06 14:50:00,72.97,73.0,72.94,72.96,12619.0,63.0545,63.0804,63.0285,63.0458,12619.0
2017-04-06 14:55:00,72.95,72.97,72.88,72.94,37046.0,63.0372,63.0545,62.9767,63.0285,37046.0
2017-04-06 15:00:00,72.94,73.0,72.93,72.99,12186.0,63.0285,63.0804,63.0199,63.0718,12186.0
2017-04-06 15:05:00,73.0,73.02,72.97,73.01,13728.0,63.0804,63.0977,63.0545,63.089,13728.0
2017-04-06 15:10:00,73.0,73.04,72.99,73.03,13457.0,63.0804,63.115,63.0718,63.1063,13457.0
2017-04-06 15:15:00,73.03,73.05,73.0,73.05,10672.0,63.1063,63.1236,63.0804,63.1236,10672.0
2017-04-06 15:20:00,73.05,73.05,73.01,73.02,15921.0,63.1236,63.1236,63.089,63.0977,15921.0
2017-04-06 15:25:00,73.02,73.07,73.02,73.05,16027.0,63.0977,63.1409,63.0977,63.1236,16027.0
2017-04-06 15:30:00,73.04,73.04,72.95,72.99,21293.0,63.115,63.115,63.0372,63.0718,21293.0
2017-04-06 15:35:00,73.0,73.05,72.99,73.05,15381.0,63.0804,63.1236,63.0718,63.1236,15381.0
2017-04-06 15:40:00,73.05,73.06,73.03,73.03,19843.0,63.1236,63.1322,63.1063,63.1063,19843.0
2017-04-06 15:45:00,73.03,73.07,73.0,73.06,21376.0,63.1063,63.1409,63.0804,63.1322,21376.0
2017-04-06 15:50:00,73.06,73.07,73.02,73.04,24176.0,63.1322,63.1409,63.0977,63.115,24176.0
2017-04-06 15:55:00,73.03,73.13,73.03,73.08,56323.0,63.1063,63.1927,63.1063,63.1495,56323.0
2017-04-07 09:30:00,73.19,73.26,73.05,73.17,21753.0,63.2446,63.3051,63.1236,63.2273,21753.0
2017-04-07 09:35:00,73.18,73.29,73.1,73.29,5327.0,63.2359,63.331,63.1668,63.331,5327.0
2017-04-07 09:40:00,73.26,73.31,73.23,73.3,5055.0,63.3051,63.3483,63.2791,63.3396,5055.0
2017-04-07 09:45:00,73.32,73.35,73.3,73.32,6807.0,63.3569,63.3828,63.3396,63.3569,6807.0
2017-04-07 09:50:00,73.32,73.35,73.22,73.23,13834.0,63.3569,63.3828,63.2705,63.2791,13834.0
2017-04-07 09:55:00,73.22,73.27,73.19,73.19,8569.0,63.2705,63.3137,63.2446,63.2446,8569.0
2017-04-07 10:00:00,73.18,73.24,73.17,73.24,9468.0,63.2359,63.2878,63.2273,63.2878,9468.0
2017-04-07 10:05:00,73.24,73.29,73.22,73.29,6381.0,63.2878,63.331,63.2705,63.331,6381.0
2017-04-07 10:10:00,73.28,73.33,73.26,73.31,5838.0,63.3223,63.3656,63.3051,63.3483,5838.0
2017-04-07 10:15:00,73.31,73.33,73.3,73.31,12087.0,63.3483,63.3656,63.3396,63.3483,12087.0
2017-04-07 10:20:00,73.31,73.35,73.31,73.33,11318.0,63.3483,63.3828,63.3483,63.3656,11318.0
2017-04-07 10:25:00,73.33,73.36,73.32,73.36,11401.0,63.3656,63.3915,63.3569,63.3915,11401.0
2017-04-07 10:30:00,73.36,73.36,73.33,73.34,6010.0,63.3915,63.3915,63.3656,63.3742,6010.0
2017-04-07 10:35:00,73.35,73.41,73.35,73.4,9088.0,63.3828,63.4347,63.3828,63.426,9088.0
2017-04-07 10:40:00,73.4,73.42,73.33,73.35,5728.0,63.426,63.4433,63.3656,63.3828,5728.0
2017-04-07 10:45:00,73.35,73.35,73.32,73.33,7146.0,63.3828,63.3828,63.3569,63.3656,7146.0
2017-04-07 10:50:00,73.32,73.34,73.28,73.3,5281.0,63.3569,63.3742,63.3223,63.3396,5281.0
2017-04-07 10:55:00,73.28,73.28,73.23,73.26,7847.0,63.3223,63.3223,63.2791,63.3051,7847.0
2017-04-07 11:00:00,73.25,73.35,73.25,73.29,5578.0,63.2964,63.3828,63.2964,63.331,5578.0
2017-04-07 11:05:00,73.3,73.32,73.27,73.29,6494.0,63.3396,63.3569,63.3137,63.331,6494.0
2017-04-07 11:10:00,73.28,73.33,73.27,73.33,15827.0,63.3223,63.3656,63.3137,63.3656,15827.0
2017-04-07 11:15:00,73.32,73.35,73.3,73.33,13647.0,63.3569,63.3828,63.3396,63.3656,13647.0
2017-04-07 11:20:00,73.34,73.38,73.33,73.38,8900.0,63.3742,63.4088,63.3656,63.4088,8900.0
2017-04-07 11:25:00,73.36,73.42,73.36,73.41,6660.0,63.3915,63.4433,63.3915,63.4347,6660.0
2017-04-07 11:30:00,73.4,73.41,73.35,73.41,5884.0,63.426,63.4347,63.3828,63.4347,5884.0
2017-04-07 11:35:00,73.41,73.45,73.4,73.43,14021.0,63.4347,63.4692,63.426,63.452,14021.0
2017-04-07 11:40:00,73.44,73.47,73.42,73.47,6919.0,63.4606,63.4865,63.4433,63.4865,6919.0
2017-04-07 11:45:00,73.46,73.49,73.46,73.48,5348.0,63.4779,63.5038,63.4779,63.4952,5348.0
2017-04-07 11:50:00,73.49,73.51,73.47,73.47,29118.0,63.5038,63.5211,63.4865,63.4865,29118.0
2017-04-07 11:55:00,73.47,73.5,73.45,73.5,10396.0,63.4865,63.5125,63.4692,63.5125,10396.0
2017-04-07 12:00:00,73.49,73.5,73.48,73.48,5485.0,63.5038,63.5125,63.4952,63.4952,5485.0
2017-04-07 12:05:00,73.47,73.5,73.46,73.5,4080.0,63.4865,63.5125,63.4779,63.5125,4080.0
2017-04-07 12:10:00,73.49,73.52,73.48,73.5,8303.0,63.5038,63.5297,63.4952,63.5125,8303.0
2017-04-07 12:15:00,73.51,73.51,73.46,73.47,5425.0,63.5211,63.5211,63.4779,63.4865,5425.0
2017-04-07 12:20:00,73.46,73.47,73.44,73.44,5742.0,63.4779,63.4865,63.4606,63.4606,5742.0
2017-04-07 12:25:00,73.44,73.44,73.39,73.42,4683.0,63.4606,63.4606,63.4174,63.4433,4683.0
2017-04-07 12:30:00,73.41,73.42,73.4,73.4,5543.0,63.4347,63.4433,63.426,63.426,5543.0
2017-04-07 12:35:00,73.39,73.39,73.31,73.33,2800.0,63.4174,63.4174,63.3483,63.3656,2800.0
2017-04-07 12:40:00,73.33,73.38,73.33,73.36,5103.0,63.3656,63.4088,63.3656,63.3915,5103.0
2017-04-07 12:45:00,73.35,73.38,73.33,73.38,8993.0,63.3828,63.4088,63.3656,63.4088,8993.0
2017-04-07 12:50:00,73.38,73.4,73.37,73.39,5851.0,63.4088,63.426,63.4001,63.4174,5851.0
2017-04-07 12:55:00,73.39,73.4,73.38,73.39,6586.0,63.4174,63.426,63.4088,63.4174,6586.0
2017-04-07 13:00:00,73.37,73.37,73.32,73.32,6168.0,63.4001,63.4001,63.3569,63.3569,6168.0
2017-04-07 13:05:00,73.32,73.34,73.31,73.34,7924.0,63.3569,63.3742,63.3483,63.3742,7924.0
2017-04-07 13:10:00,73.33,73.36,73.3,73.34,7141.0,63.3656,63.3915,63.3396,63.3742,7141.0
2017-04-07 13:15:00,73.34,73.36,73.32,73.32,4582.0,63.3742,63.3915,63.3569,63.3569,4582.0
2017-04-07 13:20:00,73.32,73.36,73.32,73.35,3700.0,63.3569,63.3915,63.3569,63.3828,3700.0
2017-04-07 13:25:00,73.36,73.41,73.32,73.4,10002.0,63.3915,63.4347,63.3569,63.426,10002.0
2017-04-07 13:30:00,73.4,73.44,73.37,73.41,6769.0,63.426,63.4606,63.4001,63.4347,6769.0
2017-04-07 13:35:00,73.41,73.41,73.36,73.38,4808.0,63.4347,63.4347,63.3915,63.4088,4808.0
2017-04-07 13:40:00,73.38,73.4,73.36,73.37,2460.0,63.4088,63.426,63.3915,63.4001,2460.0
2017-04-07 13:45:00,73.37,73.37,73.32,73.32,5630.0,63.4001,63.4001,63.3569,63.3569,5630.0
2017-04-07 13:50:00,73.33,73.37,73.32,73.36,5476.0,63.3656,63.4001,63.3569,63.3915,5476.0
2017-04-07 13:55:00,73.36,73.36,73.31,73.33,8972.0,63.3915,63.3915,63.3483,63.3656,8972.0
2017-04-07 14:00:00,73.33,73.39,73.33,73.38,4589.0,63.3656,63.4174,63.3656,63.4088,4589.0
2017-04-07 14:05:00,73.38,73.38,73.35,73.36,5872.0,63.4088,63.4088,63.3828,63.3915,5872.0
2017-04-07 14:10:00,73.37,73.38,73.34,73.35,7639.0,63.4001,63.4088,63.3742,63.3828,7639.0
2017-04-07 14:15:00,73.35,73.37,73.34,73.36,5227.0,63.3828,63.4001,63.3742,63.3915,5227.0
2017-04-07 14:20:00,73.36,73.36,73.33,73.35,8535.0,63.3915,63.3915,63.3656,63.3828,8535.0
2017-04-07 14:25:00,73.34,73.35,73.28,73.28,3900.0,63.3742,63.3828,63.3223,63.3223,3900.0
2017-04-07 14:30:00,73.29,73.36,73.29,73.35,8650.0,63.331,63.3915,63.331,63.3828,8650.0
2017-04-07 14:35:00,73.34,73.35,73.3,73.32,10398.0,63.3742,63.3828,63.3396,63.3569,10398.0
2017-04-07 14:40:00,73.32,73.39,73.31,73.37,14902.0,63.3569,63.4174,63.3483,63.4001,14902.0
2017-04-07 14:45:00,73.37,73.42,73.37,73.42,7710.0,63.4001,63.4433,63.4001,63.4433,7710.0
2017-04-07 14:50:00,73.42,73.42,73.35,73.37,6813.0,63.4433,63.4433,63.3828,63.4001,6813.0
2017-04-07 14:55:00,73.38,73.38,73.3,73.31,6738.0,63.4088,63.4088,63.3396,63.3483,6738.0
2017-04-07 15:00:00,73.3,73.34,73.3,73.33,4981.0,63.3396,63.3742,63.3396,63.3656,4981.0
2017-04-07 15:05:00,73.32,73.32,73.3,73.3,7994.0,63.3569,63.3569,63.3396,63.3396,7994.0
2017-04-07 15:10:00,73.31,73.35,73.31,73.31,5644.0,63.3483,63.3828,63.3483,63.3483,5644.0
2017-04-07 15:15:00,73.32,73.32,73.28,73.31,6478.0,63.3569,63.3569,63.3223,63.3483,6478.0
2017-04-07 15:20:00,73.3,73.31,73.27,73.3,9176.0,63.3396,63.3483,63.3137,63.3396,9176.0
2017-04-07 15:25:00,73.3,73.31,73.23,73.24,12840.0,63.3396,63.3483,63.2791,63.2878,12840.0
2017-04-07 15:30:00,73.24,73.26,73.2,73.22,19064.0,63.2878,63.3051,63.2532,63.2705,19064.0
2017-04-07 15:35:00,73.22,73.26,73.21,73.26,14331.0,63.2705,63.3051,63.2619,63.3051,14331.0
2017-04-07 15:40:00,73.26,73.28,73.21,73.21,18405.0,63.3051,63.3223,63.2619,63.2619,18405.0
2017-04-07 15:45:00,73.22,73.23,73.19,73.22,26333.0,63.2705,63.2791,63.2446,63.2705,26333.0
2017-04-07 15:50:00,73.21,73.25,73.2,73.21,23035.0,63.2619,63.2964,63.2532,63.2619,23035.0
2017-04-07 15:55:00,73.21,73.25,73.18,73.2,72815.0,63.2619,63.2964,63.2359,63.2532,72815.0
2017-04-10 09:30:00,73.11,73.24,73.11,73.17,24374.0,63.1754,63.2878,63.1754,63.2273,24374.0
2017-04-10 09:35:00,73.17,73.19,73.15,73.17,4261.0,63.2273,63.2446,63.21,63.2273,4261.0
2017-04-10 09:40:00,73.19,73.22,73.17,73.2,4633.0,63.2446,63.2705,63.2273,63.2532,4633.0
2017-04-10 09:45:00,73.21,73.24,73.16,73.19,9199.0,63.2619,63.2878,63.2187,63.2446,9199.0
2017-04-10 09:50:00,73.19,73.2,73.08,73.08,8816.0,63.2446,63.2532,63.1495,63.1495,8816.0
2017-04-10 09:55:00,73.09,73.11,73.0,73.09,12506.0,63.1582,63.1754,63.0804,63.1582,12506.0
2017-04-10 10:00:00,73.12,73.17,73.08,73.12,27023.0,63.1841,63.2273,63.1495,63.1841,27023.0
2017-04-10 10:05:00,73.13,73.16,73.11,73.13,4952.0,63.1927,63.2187,63.1754,63.1927,4952.0
2017-04-10 10:10:00,73.13,73.14,73.07,73.09,7555.0,63.1927,63.2014,63.1409,63.1582,7555.0
2017-04-10 10:15:00,73.09,73.09,73.03,73.04,12617.0,63.1582,63.1582,63.1063,63.115,12617.0
2017-04-10 10:20:00,73.03,73.04,72.97,72.98,9860.0,63.1063,63.115,63.0545,63.0631,9860.0
2017-04-10 10:25:00,72.99,73.03,72.97,73.01,6714.0,63.0718,63.1063,63.0545,63.089,6714.0
2017-04-10 10:30:00,73.02,73.07,73.02,73.04,7051.0,63.0977,63.1409,63.0977,63.115,7051.0
2017-04-10 10:35:00,73.05,73.06,73.0,73.0,9017.0,63.1236,63.1322,63.0804,63.0804,9017.0
2017-04-10 10:40:00,73.0,73.03,72.98,73.03,5645.0,63.0804,63.1063,63.0631,63.1063,5645.0
2017-04-10 10:45:00,73.02,73.07,73.02,73.04,6632.0,63.0977,63.1409,63.0977,63.115,6632.0
2017-04-10 10:50:00,73.04,73.05,73.02,73.03,5022.0,63.115,63.1236,63.0977,63.1063,5022.0
2017-04-10 10:55:00,73.04,73.04,72.98,72.98,10935.0,63.115,63.115,63.0631,63.0631,10935.0
2017-04-10 11:00:00,73.0,73.01,72.97,72.98,6399.0,63.0804,63.089,63.0545,63.0631,6399.0
2017-04-10 11:05:00,72.98,72.98,72.94,72.94,7316.0,63.0631,63.0631,63.0285,63.0285,7316.0
2017-04-10 11:10:00,72.94,72.99,72.94,72.99,3447.0,63.0285,63.0718,63.0285,63.0718,3447.0
2017-04-10 11:15:00,72.99,73.0,72.95,72.96,5958.0,63.0718,63.0804,63.0372,63.0458,5958.0
2017-04-10 11:20:00,72.97,72.99,72.96,72.98,4583.0,63.0545,63.0718,63.0458,63.0631,4583.0
2017-04-10 11:25:00,72.98,72.98,72.94,72.95,7263.0,63.0631,63.0631,63.0285,63.0372,7263.0
2017-04-10 11:30:00,72.94,72.95,72.82,72.82,13916.0,63.0285,63.0372,62.9249,62.9249,13916.0
2017-04-10 11:35:00,72.82,72.83,72.77,72.79,7380.0,62.9249,62.9335,62.8816,62.8989,7380.0
2017-04-10 11:40:00,72.8,72.83,72.76,72.8,11171.0,62.9076,62.9335,62.873,62.9076,11171.0
2017-04-10 11:45:00,72.8,72.83,72.78,72.81,9570.0,62.9076,62.9335,62.8903,62.9162,9570.0
2017-04-10 11:50:00,72.8,72.86,72.8,72.85,6422.0,62.9076,62.9594,62.9076,62.9508,6422.0
2017-04-10 11:55:00,72.84,72.85,72.81,72.85,7132.0,62.9421,62.9508,62.9162,62.9508,7132.0
2017-04-10 12:00:00,72.84,72.87,72.84,72.86,10944.0,62.9421,62.9681,62.9421,62.9594,10944.0
2017-04-10 12:05:00,72.86,72.87,72.84,72.84,6224.0,62.9594,62.9681,62.9421,62.9421,6224.0
2017-04-10 12:10:00,72.85,72.86,72.76,72.78,10836.0,62.9508,62.9594,62.873,62.8903,10836.0
2017-04-10 12:15:00,72.78,72.81,72.78,72.79,4676.0,62.8903,62.9162,62.8903,62.8989,4676.0
2017-04-10 12:20:00,72.8,72.83,72.78,72.81,4508.0,62.9076,62.9335,62.8903,62.9162,4508.0
2017-04-10 12:25:00,72.8,72.85,72.8,72.84,2431.0,62.9076,62.9508,62.9076,62.9421,2431.0
2017-04-10 12:30:00,72.85,72.87,72.82,72.87,4781.0,62.9508,62.9681,62.9249,62.9681,4781.0
2017-04-10 12:35:00,72.87,72.88,72.85,72.86,4642.0,62.9681,62.9767,62.9508,62.9594,4642.0
2017-04-10 12:40:00,72.87,72.9,72.86,72.86,6180.0,62.9681,62.994,62.9594,62.9594,6180.0
2017-04-10 12:45:00,72.86,72.91,72.85,72.91,5446.0,62.9594,63.0026,62.9508,63.0026,5446.0
2017-04-10 12:50:00,72.92,72.98,72.92,72.93,7972.0,63.0113,63.0631,63.0113,63.0199,7972.0
2017-04-10 12:55:00,72.95,72.95,72.93,72.94,5006.0,63.0372,63.0372,63.0199,63.0285,5006.0
2017-04-10 13:00:00,72.94,72.95,72.92,72.92,5294.0,63.0285,63.0372,63.0113,63.0113,5294.0
2017-04-10 13:05:00,72.93,72.96,72.92,72.94,6788.0,63.0199,63.0458,63.0113,63.0285,6788.0
2017-04-10 13:10:00,72.95,72.97,72.94,72.97,5090.0,63.0372,63.0545,63.0285,63.0545,5090.0
2017-04-10 13:15:00,72.97,72.97,72.93,72.94,6211.0,63.0545,63.0545,63.0199,63.0285,6211.0
2017-04-10 13:20:00,72.94,72.97,72.94,72.97,5275.0,63.0285,63.0545,63.0285,63.0545,5275.0
2017-04-10 13:25:00,72.97,72.97,72.94,72.94,9830.0,63.0545,63.0545,63.0285,63.0285,9830.0
2017-04-10 13:30:00,72.94,72.95,72.92,72.92,10925.0,63.0285,63.0372,63.0113,63.0113,10925.0
2017-04-10 13:35:00,72.92,73.0,72.92,72.95,8493.0,63.0113,63.0804,63.0113,63.0372,8493.0
2017-04-10 13:40:00,72.95,72.97,72.93,72.93,4441.0,63.0372,63.0545,63.0199,63.0199,4441.0
2017-04-10 13:45:00,72.92,72.94,72.91,72.94,4427.0,63.0113,63.0285,63.0026,63.0285,4427.0
2017-04-10 13:50:00,72.94,72.97,72.92,72.97,6730.0,63.0285,63.0545,63.0113,63.0545,6730.0
2017-04-10 13:55:00,72.96,72.98,72.95,72.98,5501.0,63.0458,63.0631,63.0372,63.0631,5501.0
2017-04-10 14:00:00,72.97,72.97,72.89,72.89,23902.0,63.0545,63.0545,62.9853,62.9853,23902.0
2017-04-10 14:05:00,72.89,72.92,72.89,72.9,9889.0,62.9853,63.0113,62.9853,62.994,9889.0
2017-04-10 14:10:00,72.91,72.94,72.9,72.94,7515.0,63.0026,63.0285,62.994,63.0285,7515.0
2017-04-10 14:15:00,72.95,72.97,72.93,72.94,5141.0,63.0372,63.0545,63.0199,63.0285,5141.0
2017-04-10 14:20:00,72.94,72.95,72.91,72.91,9418.0,63.0285,63.0372,63.0026,63.0026,9418.0
2017-04-10 14:25:00,72.91,72.91,72.83,72.84,14796.0,63.0026,63.0026,62.9335,62.9421,14796.0
2017-04-10 14:30:00,72.83,72.9,72.82,72.87,21377.0,62.9335,62.994,62.9249,62.9681,21377.0
2017-04-10 14:35:00,72.88,72.89,72.85,72.87,5062.0,62.9767,62.9853,62.9508,62.9681,5062.0
2017-04-10 14:40:00,72.88,72.92,72.86,72.91,2950.0,62.9767,63.0113,62.9594,63.0026,2950.0
2017-04-10 14:45:00,72.92,72.99,72.92,72.98,12365.0,63.0113,63.0718,63.0113,63.0631,12365.0
2017-04-10 14:50:00,73.0,73.02,72.98,73.01,5682.0,63.0804,63.0977,63.0631,63.089,5682.0
2017-04-10 14:55:00,73.0,73.0,72.94,72.95,5663.0,63.0804,63.0804,63.0285,63.0372,5663.0
2017-04-10 15:00:00,72.94,73.02,72.94,73.02,6943.0,63.0285,63.0977,63.0285,63.0977,6943.0
2017-04-10 15:05:00,73.02,73.07,73.02,73.05,6970.0,63.0977,63.1409,63.0977,63.1236,6970.0
2017-04-10 15:10:00,73.05,73.07,73.01,73.03,6977.0,63.1236,63.1409,63.089,63.1063,6977.0
2017-04-10 15:15:00,73.03,73.04,72.98,72.99,8535.0,63.1063,63.115,63.0631,63.0718,8535.0
2017-04-10 15:20:00,72.99,72.99,72.91,72.94,13061.0,63.0718,63.0718,63.0026,63.0285,13061.0
2017-04-10 15:25:00,72.95,72.96,72.94,72.95,8261.0,63.0372,63.0458,63.0285,63.0372,8261.0
2017-04-10 15:30:00,72.95,72.95,72.87,72.91,14543.0,63.0372,63.0372,62.9681,63.0026,14543.0
2017-04-10 15:35:00,72.91,72.95,72.89,72.93,14671.0,63.0026,63.0372,62.9853,63.0199,14671.0
2017-04-10 15:40:00,72.93,72.93,72.88,72.91,12230.0,63.0199,63.0199,62.9767,63.0026,12230.0
2017-04-10 15:45:00,72.9,72.91,72.86,72.86,36268.0,62.994,63.0026,62.9594,62.9594,36268.0
2017-04-10 15:50:00,72.86,72.91,72.85,72.85,20539.0,62.9594,63.0026,62.9508,62.9508,20539.0
2017-04-10 15:55:00,72.85,72.91,72.84,72.88,77173.0,62.9508,63.0026,62.9421,62.9767,77173.0
2017-04-11 09:30:00,72.88,72.93,72.75,72.93,23513.0,62.9767,63.0199,62.8644,63.0199,23513.0
2017-04-11 09:35:00,72.94,72.97,72.8,72.86,9667.0,63.0285,63.0545,62.9076,62.9594,9667.0
2017-04-11 09:40:00,72.83,72.85,72.77,72.79,9907.0,62.9335,62.9508,62.8816,62.8989,9907.0
2017-04-11 09:45:00,72.77,72.77,72.69,72.69,11415.0,62.8816,62.8816,62.8125,62.8125,11415.0
2017-04-11 09:50:00,72.68,72.76,72.62,72.74,16349.0,62.8039,62.873,62.752,62.8557,16349.0
2017-04-11 09:55:00,72.74,72.77,72.73,72.77,6549.0,62.8557,62.8816,62.8471,62.8816,6549.0
2017-04-11 10:00:00,72.78,72.79,72.76,72.79,11831.0,62.8903,62.8989,62.873,62.8989,11831.0
2017-04-11 10:05:00,72.79,72.79,72.71,72.75,6931.0,62.8989,62.8989,62.8298,62.8644,6931.0
2017-04-11 10:10:00,72.74,72.8,72.74,72.75,9257.0,62.8557,62.9076,62.8557,62.8644,9257.0
2017-04-11 10:15:00,72.74,72.78,72.72,72.77,8674.0,62.8557,62.8903,62.8384,62.8816,8674.0
2017-04-11 10:20:00,72.76,72.76,72.7,72.73,4965.0,62.873,62.873,62.8212,62.8471,4965.0
2017-04-11 10:25:00,72.74,72.79,72.72,72.79,4811.0,62.8557,62.8989,62.8384,62.8989,4811.0
2017-04-11 10:30:00,72.78,72.78,72.59,72.59,15824.0,62.8903,62.8903,62.7261,62.7261,15824.0
2017-04-11 10:35:00,72.58,72.7,72.58,72.7,7059.0,62.7175,62.8212,62.7175,62.8212,7059.0
2017-04-11 10:40:00,72.68,72.69,72.61,72.67,5282.0,62.8039,62.8125,62.7434,62.7952,5282.0
2017-04-11 10:45:00,72.67,72.69,72.64,72.64,16189.0,62.7952,62.8125,62.7693,62.7693,16189.0
2017-04-11 10:50:00,72.63,72.63,72.53,72.58,16642.0,62.7607,62.7607,62.6743,62.7175,16642.0
2017-04-11 10:55:00,72.58,72.62,72.56,72.61,8556.0,62.7175,62.752,62.7002,62.7434,8556.0
2017-04-11 11:00:00,72.6,72.66,72.57,72.6,39155.0,62.7347,62.7866,62.7088,62.7347,39155.0
2017-04-11 11:05:00,72.6,72.63,72.57,72.58,12645.0,62.7347,62.7607,62.7088,62.7175,12645.0
2017-04-11 11:10:00,72.58,72.6,72.55,72.56,7719.0,62.7175,62.7347,62.6915,62.7002,7719.0
2017-04-11 11:15:00,72.56,72.62,72.52,72.59,8528.0,62.7002,62.752,62.6656,62.7261,8528.0
2017-04-11 11:20:00,72.58,72.6,72.55,72.59,7336.0,62.7175,62.7347,62.6915,62.7261,7336.0
2017-04-11 11:25:00,72.57,72.57,72.53,72.55,3389.0,62.7088,62.7088,62.6743,62.6915,3389.0
2017-04-11 11:30:00,72.55,72.59,72.54,72.54,8989.0,62.6915,62.7261,62.6829,62.6829,8989.0
2017-04-11 11:35:00,72.55,72.62,72.55,72.6,9290.0,62.6915,62.752,62.6915,62.7347,9290.0
2017-04-11 11:40:00,72.6,72.6,72.54,72.55,7479.0,62.7347,62.7347,62.6829,62.6915,7479.0
2017-04-11 11:45:00,72.55,72.59,72.52,72.58,11545.0,62.6915,62.7261,62.6656,62.7175,11545.0
2017-04-11 11:50:00,72.57,72.58,72.55,72.55,16700.0,62.7088,62.7175,62.6915,62.6915,16700.0
2017-04-11 11:55:00,72.54,72.57,72.54,72.56,11047.0,62.6829,62.7088,62.6829,62.7002,11047.0
2017-04-11 12:00:00,72.56,72.57,72.54,72.54,10983.0,62.7002,62.7088,62.6829,62.6829,10983.0
2017-04-11 12:05:00,72.53,72.54,72.51,72.54,9095.0,62.6743,62.6829,62.657,62.6829,9095.0
2017-04-11 12:10:00,72.54,72.65,72.54,72.62,11772.0,62.6829,62.778,62.6829,62.752,11772.0
2017-04-11 12:15:00,72.62,72.66,72.62,72.66,5419.0,62.752,62.7866,62.752,62.7866,5419.0
2017-04-11 12:20:00,72.66,72.69,72.64,72.64,7930.0,62.7866,62.8125,62.7693,62.7693,7930.0
2017-04-11 12:25:00,72.65,72.67,72.64,72.67,5552.0,62.778,62.7952,62.7693,62.7952,5552.0
2017-04-11 12:30:00,72.66,72.68,72.65,72.66,6487.0,62.7866,62.8039,62.778,62.7866,6487.0
2017-04-11 12:35:00,72.66,72.68,72.65,72.68,7990.0,62.7866,62.8039,62.778,62.8039,7990.0
2017-04-11 12:40:00,72.67,72.67,72.65,72.65,2887.0,62.7952,62.7952,62.778,62.778,2887.0
2017-04-11 12:45:00,72.66,72.66,72.62,72.63,6949.0,62.7866,62.7866,62.752,62.7607,6949.0
2017-04-11 12:50:00,72.63,72.7,72.63,72.7,6446.0,62.7607,62.8212,62.7607,62.8212,6446.0
2017-04-11 12:55:00,72.7,72.71,72.68,72.68,5850.0,62.8212,62.8298,62.8039,62.8039,5850.0
2017-04-11 13:00:00,72.69,72.72,72.68,72.72,6210.0,62.8125,62.8384,62.8039,62.8384,6210.0
2017-04-11 13:05:00,72.73,72.76,72.72,72.72,17238.0,62.8471,62.873,62.8384,62.8384,17238.0
2017-04-11 13:10:00,72.72,72.72,72.69,72.69,4765.0,62.8384,62.8384,62.8125,62.8125,4765.0
2017-04-11 13:15:00,72.69,72.69,72.65,72.67,7635.0,62.8125,62.8125,62.778,62.7952,7635.0
2017-04-11 13:20:00,72.66,72.7,72.66,72.66,6380.0,62.7866,62.8212,62.7866,62.7866,6380.0
2017-04-11 13:25:00,72.67,72.72,72.66,72.71,3150.0,62.7952,62.8384,62.7866,62.8298,3150.0
2017-04-11 13:30:00,72.7,72.72,72.69,72.7,11364.0,62.8212,62.8384,62.8125,62.8212,11364.0
2017-04-11 13:35:00,72.7,72.78,72.7,72.78,3301.0,62.8212,62.8903,62.8212,62.8903,3301.0
2017-04-11 13:40:00,72.77,72.78,72.69,72.71,8264.0,62.8816,62.8903,62.8125,62.8298,8264.0
2017-04-11 13:45:00,72.7,72.72,72.69,72.69,5089.0,62.8212,62.8384,62.8125,62.8125,5089.0
2017-04-11 13:50:00,72.7,72.72,72.7,72.7,7825.0,62.8212,62.8384,62.8212,62.8212,7825.0
2017-04-11 13:55:00,72.7,72.71,72.69,72.7,16465.0,62.8212,62.8298,62.8125,62.8212,16465.0
2017-04-11 14:00:00,72.7,72.75,72.69,72.73,13890.0,62.8212,62.8644,62.8125,62.8471,13890.0
2017-04-11 14:05:00,72.73,72.78,72.73,72.75,7905.0,62.8471,62.8903,62.8471,62.8644,7905.0
2017-04-11 14:10:00,72.75,72.75,72.62,72.66,8259.0,62.8644,62.8644,62.752,62.7866,8259.0
2017-04-11 14:15:00,72.66,72.72,72.66,72.71,8568.0,62.7866,62.8384,62.7866,62.8298,8568.0
2017-04-11 14:20:00,72.71,72.74,72.71,72.72,5299.0,62.8298,62.8557,62.8298,62.8384,5299.0
2017-04-11 14:25:00,72.73,72.75,72.72,72.74,7048.0,62.8471,62.8644,62.8384,62.8557,7048.0
2017-04-11 14:30:00,72.74,72.74,72.69,72.71,7932.0,62.8557,62.8557,62.8125,62.8298,7932.0
2017-04-11 14:35:00,72.72,72.74,72.7,72.73,8074.0,62.8384,62.8557,62.8212,62.8471,8074.0
2017-04-11 14:40:00,72.72,72.74,72.7,72.73,4791.0,62.8384,62.8557,62.8212,62.8471,4791.0
2017-04-11 14:45:00,72.73,72.76,72.72,72.76,23467.0,62.8471,62.873,62.8384,62.873,23467.0
2017-04-11 14:50:00,72.76,72.86,72.75,72.85,10434.0,62.873,62.9594,62.8644,62.9508,10434.0
2017-04-11 14:55:00,72.84,72.84,72.78,72.78,8613.0,62.9421,62.9421,62.8903,62.8903,8613.0
2017-04-11 15:00:00,72.79,72.8,72.74,72.77,9892.0,62.8989,62.9076,62.8557,62.8816,9892.0
2017-04-11 15:05:00,72.77,72.77,72.72,72.75,7491.0,62.8816,62.8816,62.8384,62.8644,7491.0
2017-04-11 15:10:00,72.75,72.76,72.69,72.7,11650.0,62.8644,62.873,62.8125,62.8212,11650.0
2017-04-11 15:15:00,72.7,72.73,72.66,72.7,7321.0,62.8212,62.8471,62.7866,62.8212,7321.0
2017-04-11 15:20:00,72.71,72.72,72.69,72.7,11859.0,62.8298,62.8384,62.8125,62.8212,11859.0
2017-04-11 15:25:00,72.71,72.74,72.71,72.73,7380.0,62.8298,62.8557,62.8298,62.8471,7380.0
2017-04-11 15:30:00,72.73,72.78,72.72,72.77,19806.0,62.8471,62.8903,62.8384,62.8816,19806.0
2017-04-11 15:35:00,72.76,72.8,72.75,72.79,16321.0,62.873,62.9076,62.8644,62.8989,16321.0
2017-04-11 15:40:00,72.79,72.8,72.74,72.75,24627.0,62.8989,62.9076,62.8557,62.8644,24627.0
2017-04-11 15:45:00,72.75,72.82,72.75,72.8,30142.0,62.8644,62.9249,62.8644,62.9076,30142.0
2017-04-11 15:50:00,72.81,72.83,72.8,72.82,17992.0,62.9162,62.9335,62.9076,62.9249,17992.0
2017-04-11 15:55:00,72.82,72.88,72.8,72.87,74790.0,62.9249,62.9767,62.9076,62.9681,74790.0
2017-04-12 09:30:00,72.71,72.82,72.3,72.34,46160.0,62.8298,62.9249,62.4755,62.5101,46160.0
2017-04-12 09:35:00,72.34,72.38,72.31,72.33,23402.0,62.5101,62.5446,62.4842,62.5014,23402.0
2017-04-12 09:40:00,72.38,72.38,72.34,72.35,3510.0,62.5446,62.5446,62.5101,62.5187,3510.0
2017-04-12 09:45:00,72.33,72.38,72.31,72.35,12817.0,62.5014,62.5446,62.4842,62.5187,12817.0
2017-04-12 09:50:00,72.36,72.37,72.31,72.32,10023.0,62.5274,62.536,62.4842,62.4928,10023.0
2017-04-12 09:55:00,72.33,72.35,72.3,72.32,8769.0,62.5014,62.5187,62.4755,62.4928,8769.0
2017-04-12 10:00:00,72.33,72.37,72.26,72.36,19981.0,62.5014,62.536,62.4409,62.5274,19981.0
2017-04-12 10:05:00,72.36,72.37,72.3,72.32,8094.0,62.5274,62.536,62.4755,62.4928,8094.0
2017-04-12 10:10:00,72.33,72.33,72.25,72.31,8500.0,62.5014,62.5014,62.4323,62.4842,8500.0
2017-04-12 10:15:00,72.31,72.39,72.31,72.39,8344.0,62.4842,62.5533,62.4842,62.5533,8344.0
2017-04-12 10:20:00,72.38,72.38,72.28,72.28,12376.0,62.5446,62.5446,62.4582,62.4582,12376.0
2017-04-12 10:25:00,72.29,72.31,72.26,72.26,12444.0,62.4669,62.4842,62.4409,62.4409,12444.0
2017-04-12 10:30:00,72.27,72.31,72.26,72.3,8979.0,62.4496,62.4842,62.4409,62.4755,8979.0
2017-04-12 10:35:00,72.31,72.32,72.19,72.24,15158.0,62.4842,62.4928,62.3805,62.4237,15158.0
2017-04-12 10:40:00,72.25,72.25,72.19,72.19,5692.0,62.4323,62.4323,62.3805,62.3805,5692.0
2017-04-12 10:45:00,72.18,72.23,72.15,72.23,9032.0,62.3718,62.415,62.3459,62.415,9032.0
2017-04-12 10:50:00,72.22,72.24,72.17,72.18,12031.0,62.4064,62.4237,62.3632,62.3718,12031.0
2017-04-12 10:55:00,72.18,72.25,72.18,72.24,5733.0,62.3718,62.4323,62.3718,62.4237,5733.0
2017-04-12 11:00:00,72.23,72.29,72.23,72.27,11359.0,62.415,62.4669,62.415,62.4496,11359.0
2017-04-12 11:05:00,72.25,72.33,72.25,72.27,10061.0,62.4323,62.5014,62.4323,62.4496,10061.0
2017-04-12 11:10:00,72.27,72.31,72.26,72.31,5168.0,62.4496,62.4842,62.4409,62.4842,5168.0
2017-04-12 11:15:00,72.3,72.31,72.28,72.28,5941.0,62.4755,62.4842,62.4582,62.4582,5941.0
2017-04-12 11:20:00,72.28,72.3,72.25,72.25,15662.0,62.4582,62.4755,62.4323,62.4323,15662.0
2017-04-12 11:25:00,72.25,72.31,72.23,72.24,17868.0,62.4323,62.4842,62.415,62.4237,17868.0
2017-04-12 11:30:00,72.24,72.27,72.19,72.27,26944.0,62.4237,62.4496,62.3805,62.4496,26944.0
2017-04-12 11:35:00,72.27,72.27,72.21,72.23,14757.0,62.4496,62.4496,62.3977,62.415,14757.0
2017-04-12 11:40:00,72.23,72.23,72.17,72.19,24972.0,62.415,62.415,62.3632,62.3805,24972.0
2017-04-12 11:45:00,72.2,72.21,72.15,72.17,22434.0,62.3891,62.3977,62.3459,62.3632,22434.0
2017-04-12 11:50:00,72.18,72.18,72.14,72.17,10983.0,62.3718,62.3718,62.3373,62.3632,10983.0
2017-04-12 11:55:00,72.17,72.21,72.17,72.19,9778.0,62.3632,62.3977,62.3632,62.3805,9778.0
2017-04-12 12:00:00,72.2,72.24,72.19,72.24,25074.0,62.3891,62.4237,62.3805,62.4237,25074.0
2017-04-12 12:05:00,72.24,72.27,72.24,72.25,29271.0,62.4237,62.4496,62.4237,62.4323,29271.0
2017-04-12 12:10:00,72.25,72.27,72.24,72.26,11415.0,62.4323,62.4496,62.4237,62.4409,11415.0
2017-04-12 12:15:00,72.27,72.29,72.26,72.26,12097.0,62.4496,62.4669,62.4409,62.4409,12097.0
2017-04-12 12:20:00,72.26,72.26,72.22,72.23,11078.0,62.4409,62.4409,62.4064,62.415,11078.0
2017-04-12 12:25:00,72.23,72.26,72.22,72.23,7790.0,62.415,62.4409,62.4064,62.415,7790.0
2017-04-12 12:30:00,72.22,72.23,72.22,72.22,9496.0,62.4064,62.415,62.4064,62.4064,9496.0
2017-04-12 12:35:00,72.22,72.24,72.2,72.21,14024.0,62.4064,62.4237,62.3891,62.3977,14024.0
2017-04-12 12:40:00,72.2,72.23,72.18,72.23,9899.0,62.3891,62.415,62.3718,62.415,9899.0
2017-04-12 12:45:00,72.23,72.24,72.22,72.23,8908.0,62.415,62.4237,62.4064,62.415,8908.0
2017-04-12 12:50:00,72.23,72.23,72.16,72.18,11013.0,62.415,62.415,62.3545,62.3718,11013.0
2017-04-12 12:55:00,72.17,72.22,72.15,72.22,8023.0,62.3632,62.4064,62.3459,62.4064,8023.0
2017-04-12 13:00:00,72.23,72.29,72.21,72.26,11603.0,62.415,62.4669,62.3977,62.4409,11603.0
2017-04-12 13:05:00,72.26,72.3,72.24,72.3,9072.0,62.4409,62.4755,62.4237,62.4755,9072.0
2017-04-12 13:10:00,72.3,72.31,72.28,72.3,8807.0,62.4755,62.4842,62.4582,62.4755,8807.0
2017-04-12 13:15:00,72.29,72.32,72.29,72.3,6495.0,62.4669,62.4928,62.4669,62.4755,6495.0
2017-04-12 13:20:00,72.3,72.3,72.24,72.24,5079.0,62.4755,62.4755,62.4237,62.4237,5079.0
2017-04-12 13:25:00,72.24,72.29,72.23,72.28,8965.0,62.4237,62.4669,62.415,62.4582,8965.0
2017-04-12 13:30:00,72.28,72.28,72.22,72.26,6362.0,62.4582,62.4582,62.4064,62.4409,6362.0
2017-04-12 13:35:00,72.27,72.33,72.24,72.33,10852.0,62.4496,62.5014,62.4237,62.5014,10852.0
2017-04-12 13:40:00,72.32,72.33,72.27,72.29,19434.0,62.4928,62.5014,62.4496,62.4669,19434.0
2017-04-12 13:45:00,72.28,72.3,72.23,72.3,13604.0,62.4582,62.4755,62.415,62.4755,13604.0
2017-04-12 13:50:00,72.29,72.29,72.21,72.22,22504.0,62.4669,62.4669,62.3977,62.4064,22504.0
2017-04-12 13:55:00,72.23,72.32,72.21,72.32,12961.0,62.415,62.4928,62.3977,62.4928,12961.0
2017-04-12 14:00:00,72.31,72.32,72.24,72.26,12509.0,62.4842,62.4928,62.4237,62.4409,12509.0
2017-04-12 14:05:00,72.27,72.38,72.27,72.36,9978.0,62.4496,62.5446,62.4496,62.5274,9978.0
2017-04-12 14:10:00,72.35,72.38,72.3,72.37,10624.0,62.5187,62.5446,62.4755,62.536,10624.0
2017-04-12 14:15:00,72.36,72.41,72.35,72.41,9421.0,62.5274,62.5706,62.5187,62.5706,9421.0
2017-04-12 14:20:00,72.4,72.4,72.32,72.34,16353.0,62.5619,62.5619,62.4928,62.5101,16353.0
2017-04-12 14:25:00,72.33,72.37,72.33,72.37,10025.0,62.5014,62.536,62.5014,62.536,10025.0
2017-04-12 14:30:00,72.37,72.39,72.35,72.39,9599.0,62.536,62.5533,62.5187,62.5533,9599.0
2017-04-12 14:35:00,72.38,72.38,72.29,72.29,14766.0,62.5446,62.5446,62.4669,62.4669,14766.0
2017-04-12 14:40:00,72.28,72.3,72.26,72.27,8319.0,62.4582,62.4755,62.4409,62.4496,8319.0
2017-04-12 14:45:00,72.26,72.3,72.25,72.27,10706.0,62.4409,62.4755,62.4323,62.4496,10706.0
2017-04-12 14:50:00,72.26,72.29,72.25,72.29,11945.0,62.4409,62.4669,62.4323,62.4669,11945.0
2017-04-12 14:55:00,72.3,72.31,72.27,72.3,12194.0,62.4755,62.4842,62.4496,62.4755,12194.0
2017-04-12 15:00:00,72.3,72.32,72.28,72.29,13279.0,62.4755,62.4928,62.4582,62.4669,13279.0
2017-04-12 15:05:00,72.29,72.32,72.29,72.3,10507.0,62.4669,62.4928,62.4669,62.4755,10507.0
2017-04-12 15:10:00,72.3,72.34,72.27,72.3,16763.0,62.4755,62.5101,62.4496,62.4755,16763.0
2017-04-12 15:15:00,72.3,72.31,72.26,72.26,15994.0,62.4755,62.4842,62.4409,62.4409,15994.0
2017-04-12 15:20:00,72.26,72.36,72.25,72.32,27155.0,62.4409,62.5274,62.4323,62.4928,27155.0
2017-04-12 15:25:00,72.32,72.34,72.27,72.31,14975.0,62.4928,62.5101,62.4496,62.4842,14975.0
2017-04-12 15:30:00,72.31,72.34,72.28,72.33,24862.0,62.4842,62.5101,62.4582,62.5014,24862.0
2017-04-12 15:35:00,72.34,72.34,72.28,72.31,25706.0,62.5101,62.5101,62.4582,62.4842,25706.0
2017-04-12 15:40:00,72.31,72.34,72.27,72.28,27453.0,62.4842,62.5101,62.4496,62.4582,27453.0
2017-04-12 15:45:00,72.27,72.3,72.23,72.23,30569.0,62.4496,62.4755,62.415,62.415,30569.0
2017-04-12 15:50:00,72.24,72.27,72.22,72.23,41419.0,62.4237,62.4496,62.4064,62.415,41419.0
2017-04-12 15:55:00,72.24,72.32,72.22,72.29,108907.0,62.4237,62.4928,62.4064,62.4669,108907.0
2017-04-13 09:30:00,72.12,72.21,72.0,72.12,43598.0,62.32,62.3977,62.2163,62.32,43598.0
2017-04-13 09:35:00,72.11,72.2,72.1,72.17,15850.0,62.3113,62.3891,62.3027,62.3632,15850.0
2017-04-13 09:40:00,72.16,72.19,72.1,72.12,18190.0,62.3545,62.3805,62.3027,62.32,18190.0
2017-04-13 09:45:00,72.11,72.14,72.07,72.11,22621.0,62.3113,62.3373,62.2768,62.3113,22621.0
2017-04-13 09:50:00,72.12,72.27,72.11,72.22,28339.0,62.32,62.4496,62.3113,62.4064,28339.0
2017-04-13 09:55:00,72.21,72.24,72.17,72.19,13602.0,62.3977,62.4237,62.3632,62.3805,13602.0
2017-04-13 10:00:00,72.18,72.23,72.15,72.17,23739.0,62.3718,62.415,62.3459,62.3632,23739.0
2017-04-13 10:05:00,72.15,72.17,72.07,72.1,23416.0,62.3459,62.3632,62.2768,62.3027,23416.0
2017-04-13 10:10:00,72.11,72.11,71.93,71.93,27697.0,62.3113,62.3113,62.1558,62.1558,27697.0
2017-04-13 10:15:00,71.95,72.0,71.92,71.95,30207.0,62.1731,62.2163,62.1472,62.1731,30207.0
2017-04-13 10:20:00,71.96,72.0,71.91,72.0,21418.0,62.1817,62.2163,62.1385,62.2163,21418.0
2017-04-13 10:25:00,71.99,72.02,71.93,71.93,30797.0,62.2076,62.2336,62.1558,62.1558,30797.0
2017-04-13 10:30:00,71.92,72.04,71.92,72.03,9633.0,62.1472,62.2508,62.1472,62.2422,9633.0
2017-04-13 10:35:00,72.04,72.08,72.0,72.08,19116.0,62.2508,62.2854,62.2163,62.2854,19116.0
2017-04-13 10:40:00,72.07,72.1,72.01,72.08,38058.0,62.2768,62.3027,62.2249,62.2854,38058.0
2017-04-13 10:45:00,72.08,72.14,72.07,72.12,8060.0,62.2854,62.3373,62.2768,62.32,8060.0
2017-04-13 10:50:00,72.12,72.16,72.11,72.16,13189.0,62.32,62.3545,62.3113,62.3545,13189.0
2017-04-13 10:55:00,72.16,72.21,72.14,72.15,20224.0,62.3545,62.3977,62.3373,62.3459,20224.0
2017-04-13 11:00:00,72.15,72.17,72.07,72.15,96054.0,62.3459,62.3632,62.2768,62.3459,96054.0
2017-04-13 11:05:00,72.16,72.21,72.14,72.2,65587.0,62.3545,62.3977,62.3373,62.3891,65587.0
2017-04-13 11:10:00,72.2,72.25,72.2,72.23,22971.0,62.3891,62.4323,62.3891,62.415,22971.0
2017-04-13 11:15:00,72.23,72.23,72.16,72.18,23736.0,62.415,62.415,62.3545,62.3718,23736.0
2017-04-13 11:20:00,72.17,72.2,72.17,72.17,10108.0,62.3632,62.3891,62.3632,62.3632,10108.0
2017-04-13 11:25:00,72.17,72.2,72.17,72.19,7101.0,62.3632,62.3891,62.3632,62.3805,7101.0
2017-04-13 11:30:00,72.19,72.2,72.16,72.2,14394.0,62.3805,62.3891,62.3545,62.3891,14394.0
2017-04-13 11:35:00,72.2,72.28,72.19,72.26,15631.0,62.3891,62.4582,62.3805,62.4409,15631.0
2017-04-13 11:40:00,72.27,72.3,72.24,72.3,10890.0,62.4496,62.4755,62.4237,62.4755,10890.0
2017-04-13 11:45:00,72.3,72.31,72.25,72.27,12899.0,62.4755,62.4842,62.4323,62.4496,12899.0
2017-04-13 11:50:00,72.27,72.31,72.27,72.31,7815.0,62.4496,62.4842,62.4496,62.4842,7815.0
2017-04-13 11:55:00,72.31,72.35,72.29,72.35,4644.0,62.4842,62.5187,62.4669,62.5187,4644.0
2017-04-13 12:00:00,72.34,72.34,72.28,72.3,8569.0,62.5101,62.5101,62.4582,62.4755,8569.0
2017-04-13 12:05:00,72.3,72.3,72.21,72.24,15416.0,62.4755,62.4755,62.3977,62.4237,15416.0
2017-04-13 12:10:00,72.25,72.26,72.21,72.25,11929.0,62.4323,62.4409,62.3977,62.4323,11929.0
2017-04-13 12:15:00,72.23,72.27,72.2,72.22,12447.0,62.415,62.4496,62.3891,62.4064,12447.0
2017-04-13 12:20:00,72.22,72.24,72.19,72.22,11833.0,62.4064,62.4237,62.3805,62.4064,11833.0
2017-04-13 12:25:00,72.21,72.24,72.19,72.22,14798.0,62.3977,62.4237,62.3805,62.4064,14798.0
2017-04-13 12:30:00,72.22,72.24,72.2,72.23,9444.0,62.4064,62.4237,62.3891,62.415,9444.0
2017-04-13 12:35:00,72.24,72.24,72.19,72.19,7599.0,62.4237,62.4237,62.3805,62.3805,7599.0
2017-04-13 12:40:00,72.19,72.23,72.15,72.23,8570.0,62.3805,62.415,62.3459,62.415,8570.0
2017-04-13 12:45:00,72.23,72.23,72.14,72.14,9857.0,62.415,62.415,62.3373,62.3373,9857.0
2017-04-13 12:50:00,72.15,72.23,72.15,72.2,7567.0,62.3459,62.415,62.3459,62.3891,7567.0
2017-04-13 12:55:00,72.19,72.24,72.16,72.22,7443.0,62.3805,62.4237,62.3545,62.4064,7443.0
2017-04-13 13:00:00,72.22,72.23,72.15,72.15,8271.0,62.4064,62.415,62.3459,62.3459,8271.0
2017-04-13 13:05:00,72.14,72.18,72.14,72.18,15951.0,62.3373,62.3718,62.3373,62.3718,15951.0
2017-04-13 13:10:00,72.19,72.23,72.18,72.22,10442.0,62.3805,62.415,62.3718,62.4064,10442.0
2017-04-13 13:15:00,72.2,72.22,72.2,72.22,8513.0,62.3891,62.4064,62.3891,62.4064,8513.0
2017-04-13 13:20:00,72.22,72.23,72.15,72.16,10715.0,62.4064,62.415,62.3459,62.3545,10715.0
2017-04-13 13:25:00,72.17,72.24,72.16,72.21,7400.0,62.3632,62.4237,62.3545,62.3977,7400.0
2017-04-13 13:30:00,72.21,72.26,72.21,72.24,9336.0,62.3977,62.4409,62.3977,62.4237,9336.0
2017-04-13 13:35:00,72.23,72.27,72.22,72.23,8743.0,62.415,62.4496,62.4064,62.415,8743.0
2017-04-13 13:40:00,72.22,72.26,72.22,72.23,11066.0,62.4064,62.4409,62.4064,62.415,11066.0
2017-04-13 13:45:00,72.22,72.24,72.17,72.2,16432.0,62.4064,62.4237,62.3632,62.3891,16432.0
2017-04-13 13:50:00,72.2,72.23,72.2,72.23,2977.0,62.3891,62.415,62.3891,62.415,2977.0
2017-04-13 13:55:00,72.23,72.24,72.21,72.23,10297.0,62.415,62.4237,62.3977,62.415,10297.0
2017-04-13 14:00:00,72.24,72.3,72.23,72.28,14947.0,62.4237,62.4755,62.415,62.4582,14947.0
2017-04-13 14:05:00,72.28,72.36,72.27,72.35,12692.0,62.4582,62.5274,62.4496,62.5187,12692.0
2017-04-13 14:10:00,72.35,72.38,72.3,72.33,14092.0,62.5187,62.5446,62.4755,62.5014,14092.0
2017-04-13 14:15:00,72.33,72.36,72.3,72.33,9354.0,62.5014,62.5274,62.4755,62.5014,9354.0
2017-04-13 14:20:00,72.35,72.35,72.29,72.32,11637.0,62.5187,62.5187,62.4669,62.4928,11637.0
2017-04-13 14:25:00,72.32,72.39,72.32,72.34,8393.0,62.4928,62.5533,62.4928,62.5101,8393.0
2017-04-13 14:30:00,72.33,72.38,72.32,72.37,7997.0,62.5014,62.5446,62.4928,62.536,7997.0
2017-04-13 14:35:00,72.37,72.37,72.28,72.3,10429.0,62.536,62.536,62.4582,62.4755,10429.0
2017-04-13 14:40:00,72.3,72.34,72.29,72.32,6807.0,62.4755,62.5101,62.4669,62.4928,6807.0
2017-04-13 14:45:00,72.33,72.34,72.3,72.3,9855.0,62.5014,62.5101,62.4755,62.4755,9855.0
2017-04-13 14:50:00,72.3,72.31,72.23,72.26,14710.0,62.4755,62.4842,62.415,62.4409,14710.0
2017-04-13 14:55:00,72.26,72.32,72.25,72.31,6206.0,62.4409,62.4928,62.4323,62.4842,6206.0
2017-04-13 15:00:00,72.3,72.33,72.29,72.31,8871.0,62.4755,62.5014,62.4669,62.4842,8871.0
2017-04-13 15:05:00,72.3,72.3,72.25,72.26,8285.0,62.4755,62.4755,62.4323,62.4409,8285.0
2017-04-13 15:10:00,72.25,72.25,72.19,72.2,14042.0,62.4323,62.4323,62.3805,62.3891,14042.0
2017-04-13 15:15:00,72.2,72.22,72.12,72.2,35324.0,62.3891,62.4064,62.32,62.3891,35324.0
2017-04-13 15:20:00,72.2,72.23,72.2,72.22,9032.0,62.3891,62.415,62.3891,62.4064,9032.0
2017-04-13 15:25:00,72.22,72.22,72.18,72.19,33530.0,62.4064,62.4064,62.3718,62.3805,33530.0
2017-04-13 15:30:00,72.18,72.24,72.17,72.17,37455.0,62.3718,62.4237,62.3632,62.3632,37455.0
2017-04-13 15:35:00,72.17,72.18,72.1,72.16,27256.0,62.3632,62.3718,62.3027,62.3545,27256.0
2017-04-13 15:40:00,72.15,72.19,72.12,72.12,33006.0,62.3459,62.3805,62.32,62.32,33006.0
2017-04-13 15:45:00,72.13,72.23,72.1,72.21,66096.0,62.3286,62.415,62.3027,62.3977,66096.0
2017-04-13 15:50:00,72.21,72.22,72.12,72.14,65402.0,62.3977,62.4064,62.32,62.3373,65402.0
2017-04-13 15:55:00,72.14,72.14,72.0,72.02,134007.0,62.3373,62.3373,62.2163,62.2336,134007.0
2017-04-17 09:30:00,72.22,72.4,72.22,72.4,20715.0,62.4064,62.5619,62.4064,62.5619,20715.0
2017-04-17 09:35:00,72.4,72.43,72.33,72.39,7696.0,62.5619,62.5878,62.5014,62.5533,7696.0
2017-04-17 09:40:00,72.38,72.41,72.37,72.37,4344.0,62.5446,62.5706,62.536,62.536,4344.0
2017-04-17 09:45:00,72.37,72.41,72.35,72.39,8844.0,62.536,62.5706,62.5187,62.5533,8844.0
2017-04-17 09:50:00,72.39,72.47,72.37,72.47,5294.0,62.5533,62.6224,62.536,62.6224,5294.0
2017-04-17 09:55:00,72.46,72.49,72.45,72.46,5851.0,62.6138,62.6397,62.6051,62.6138,5851.0
2017-04-17 10:00:00,72.46,72.46,72.42,72.43,8297.0,62.6138,62.6138,62.5792,62.5878,8297.0
2017-04-17 10:05:00,72.43,72.5,72.42,72.44,5939.0,62.5878,62.6483,62.5792,62.5965,5939.0
2017-04-17 10:10:00,72.43,72.45,72.4,72.43,8550.0,62.5878,62.6051,62.5619,62.5878,8550.0
2017-04-17 10:15:00,72.43,72.53,72.43,72.51,11740.0,62.5878,62.6743,62.5878,62.657,11740.0
2017-04-17 10:20:00,72.52,72.55,72.51,72.52,3857.0,62.6656,62.6915,62.657,62.6656,3857.0
2017-04-17 10:25:00,72.52,72.52,72.49,72.52,8752.0,62.6656,62.6656,62.6397,62.6656,8752.0
2017-04-17 10:30:00,72.52,72.56,72.5,72.5,10096.0,62.6656,62.7002,62.6483,62.6483,10096.0
2017-04-17 10:35:00,72.49,72.52,72.48,72.48,5601.0,62.6397,62.6656,62.6311,62.6311,5601.0
2017-04-17 10:40:00,72.49,72.51,72.46,72.51,5672.0,62.6397,62.657,62.6138,62.657,5672.0
2017-04-17 10:45:00,72.51,72.58,72.51,72.58,5771.0,62.657,62.7175,62.657,62.7175,5771.0
2017-04-17 10:50:00,72.59,72.62,72.58,72.62,9183.0,62.7261,62.752,62.7175,62.752,9183.0
2017-04-17 10:55:00,72.62,72.64,72.57,72.59,8559.0,62.752,62.7693,62.7088,62.7261,8559.0
2017-04-17 11:00:00,72.59,72.63,72.57,72.63,8792.0,62.7261,62.7607,62.7088,62.7607,8792.0
2017-04-17 11:05:00,72.64,72.64,72.61,72.61,3032.0,62.7693,62.7693,62.7434,62.7434,3032.0
2017-04-17 11:10:00,72.6,72.62,72.58,72.62,5199.0,62.7347,62.752,62.7175,62.752,5199.0
2017-04-17 11:15:00,72.62,72.62,72.59,72.59,3751.0,62.752,62.752,62.7261,62.7261,3751.0
2017-04-17 11:20:00,72.59,72.6,72.58,72.6,3587.0,62.7261,62.7347,62.7175,62.7347,3587.0
2017-04-17 11:25:00,72.61,72.62,72.59,72.62,2500.0,62.7434,62.752,62.7261,62.752,2500.0
2017-04-17 11:30:00,72.62,72.66,72.62,72.65,4752.0,62.752,62.7866,62.752,62.778,4752.0
2017-04-17 11:35:00,72.65,72.66,72.65,72.65,2200.0,62.778,62.7866,62.778,62.778,2200.0
2017-04-17 11:40:00,72.66,72.66,72.62,72.62,3700.0,62.7866,62.7866,62.752,62.752,3700.0
2017-04-17 11:45:00,72.62,72.63,72.61,72.62,5900.0,62.752,62.7607,62.7434,62.752,5900.0
2017-04-17 11:50:00,72.62,72.62,72.6,72.61,5023.0,62.752,62.752,62.7347,62.7434,5023.0
2017-04-17 11:55:00,72.6,72.63,72.59,72.62,9564.0,62.7347,62.7607,62.7261,62.752,9564.0
2017-04-17 12:00:00,72.61,72.65,72.61,72.65,3337.0,62.7434,62.778,62.7434,62.778,3337.0
2017-04-17 12:05:00,72.65,72.67,72.64,72.67,3475.0,62.778,62.7952,62.7693,62.7952,3475.0
2017-04-17 12:10:00,72.66,72.67,72.65,72.65,4361.0,62.7866,62.7952,62.778,62.778,4361.0
2017-04-17 12:15:00,72.66,72.7,72.66,72.68,3871.0,62.7866,62.8212,62.7866,62.8039,3871.0
2017-04-17 12:20:00,72.67,72.71,72.67,72.71,6276.0,62.7952,62.8298,62.7952,62.8298,6276.0
2017-04-17 12:25:00,72.71,72.71,72.68,72.68,2201.0,62.8298,62.8298,62.8039,62.8039,2201.0
2017-04-17 12:30:00,72.69,72.7,72.68,72.68,3467.0,62.8125,62.8212,62.8039,62.8039,3467.0
2017-04-17 12:35:00,72.67,72.69,72.65,72.67,13331.0,62.7952,62.8125,62.778,62.7952,13331.0
2017-04-17 12:40:00,72.66,72.7,72.66,72.68,3372.0,62.7866,62.8212,62.7866,62.8039,3372.0
2017-04-17 12:45:00,72.68,72.68,72.64,72.65,3360.0,62.8039,62.8039,62.7693,62.778,3360.0
2017-04-17 12:50:00,72.64,72.65,72.61,72.62,4082.0,62.7693,62.778,62.7434,62.752,4082.0
2017-04-17 12:55:00,72.61,72.63,72.61,72.62,2092.0,62.7434,62.7607,62.7434,62.752,2092.0
2017-04-17 13:00:00,72.62,72.62,72.59,72.62,7367.0,62.752,62.752,62.7261,62.752,7367.0
2017-04-17 13:05:00,72.61,72.63,72.6,72.61,2641.0,62.7434,62.7607,62.7347,62.7434,2641.0
2017-04-17 13:10:00,72.62,72.66,72.61,72.61,6812.0,62.752,62.7866,62.7434,62.7434,6812.0
2017-04-17 13:15:00,72.6,72.63,72.6,72.62,4825.0,62.7347,62.7607,62.7347,62.752,4825.0
2017-04-17 13:20:00,72.62,72.62,72.59,72.6,14456.0,62.752,62.752,62.7261,62.7347,14456.0
2017-04-17 13:25:00,72.6,72.61,72.6,72.6,25439.0,62.7347,62.7434,62.7347,62.7347,25439.0
2017-04-17 13:30:00,72.61,72.64,72.58,72.62,22162.0,62.7434,62.7693,62.7175,62.752,22162.0
2017-04-17 13:35:00,72.62,72.62,72.55,72.57,9250.0,62.752,62.752,62.6915,62.7088,9250.0
2017-04-17 13:40:00,72.58,72.6,72.51,72.51,10431.0,62.7175,62.7347,62.657,62.657,10431.0
2017-04-17 13:45:00,72.51,72.56,72.5,72.55,9078.0,62.657,62.7002,62.6483,62.6915,9078.0
2017-04-17 13:50:00,72.56,72.57,72.55,72.55,4319.0,62.7002,62.7088,62.6915,62.6915,4319.0
2017-04-17 13:55:00,72.54,72.56,72.52,72.53,4912.0,62.6829,62.7002,62.6656,62.6743,4912.0
2017-04-17 14:00:00,72.53,72.55,72.53,72.53,5563.0,62.6743,62.6915,62.6743,62.6743,5563.0
2017-04-17 14:05:00,72.53,72.54,72.47,72.48,6154.0,62.6743,62.6829,62.6224,62.6311,6154.0
2017-04-17 14:10:00,72.49,72.5,72.46,72.46,7354.0,62.6397,62.6483,62.6138,62.6138,7354.0
2017-04-17 14:15:00,72.47,72.5,72.43,72.43,5902.0,62.6224,62.6483,62.5878,62.5878,5902.0
2017-04-17 14:20:00,72.43,72.46,72.43,72.44,6527.0,62.5878,62.6138,62.5878,62.5965,6527.0
2017-04-17 14:25:00,72.45,72.45,72.43,72.43,2825.0,62.6051,62.6051,62.5878,62.5878,2825.0
2017-04-17 14:30:00,72.44,72.47,72.44,72.44,8698.0,62.5965,62.6224,62.5965,62.5965,8698.0
2017-04-17 14:35:00,72.44,72.44,72.4,72.42,7512.0,62.5965,62.5965,62.5619,62.5792,7512.0
2017-04-17 14:40:00,72.41,72.45,72.41,72.44,4695.0,62.5706,62.6051,62.5706,62.5965,4695.0
2017-04-17 14:45:00,72.45,72.48,72.45,72.45,6152.0,62.6051,62.6311,62.6051,62.6051,6152.0
2017-04-17 14:50:00,72.46,72.46,72.44,72.45,3544.0,62.6138,62.6138,62.5965,62.6051,3544.0
2017-04-17 14:55:00,72.44,72.44,72.38,72.44,9944.0,62.5965,62.5965,62.5446,62.5965,9944.0
2017-04-17 15:00:00,72.44,72.47,72.43,72.43,6269.0,62.5965,62.6224,62.5878,62.5878,6269.0
2017-04-17 15:05:00,72.44,72.47,72.43,72.46,5865.0,62.5965,62.6224,62.5878,62.6138,5865.0
2017-04-17 15:10:00,72.47,72.48,72.44,72.47,7696.0,62.6224,62.6311,62.5965,62.6224,7696.0
2017-04-17 15:15:00,72.48,72.51,72.46,72.51,13224.0,62.6311,62.657,62.6138,62.657,13224.0
2017-04-17 15:20:00,72.52,72.52,72.49,72.5,19928.0,62.6656,62.6656,62.6397,62.6483,19928.0
2017-04-17 15:25:00,72.5,72.52,72.49,72.5,24751.0,62.6483,62.6656,62.6397,62.6483,24751.0
2017-04-17 15:30:00,72.49,72.52,72.48,72.48,8269.0,62.6397,62.6656,62.6311,62.6311,8269.0
2017-04-17 15:35:00,72.49,72.53,72.49,72.53,11841.0,62.6397,62.6743,62.6397,62.6743,11841.0
2017-04-17 15:40:00,72.53,72.55,72.5,72.5,21469.0,62.6743,62.6915,62.6483,62.6483,21469.0
2017-04-17 15:45:00,72.5,72.59,72.5,72.53,31721.0,62.6483,62.7261,62.6483,62.6743,31721.0
2017-04-17 15:50:00,72.54,72.55,72.51,72.54,33795.0,62.6829,62.6915,62.657,62.6829,33795.0
2017-04-17 15:55:00,72.54,72.56,72.47,72.52,166437.0,62.6829,62.7002,62.6224,62.6656,166437.0
2017-04-18 09:30:00,72.4,72.48,72.23,72.35,34502.0,62.5619,62.6311,62.415,62.5187,34502.0
2017-04-18 09:35:00,72.39,72.54,72.33,72.53,26481.0,62.5533,62.6829,62.5014,62.6743,26481.0
2017-04-18 09:40:00,72.53,72.55,72.48,72.48,21140.0,62.6743,62.6915,62.6311,62.6311,21140.0
2017-04-18 09:45:00,72.5,72.52,72.47,72.47,12351.0,62.6483,62.6656,62.6224,62.6224,12351.0
2017-04-18 09:50:00,72.47,72.5,72.41,72.46,9542.0,62.6224,62.6483,62.5706,62.6138,9542.0
2017-04-18 09:55:00,72.46,72.54,72.45,72.54,50433.0,62.6138,62.6829,62.6051,62.6829,50433.0
2017-04-18 10:00:00,72.52,72.52,72.43,72.43,21555.0,62.6656,62.6656,62.5878,62.5878,21555.0
2017-04-18 10:05:00,72.44,72.5,72.44,72.47,18062.0,62.5965,62.6483,62.5965,62.6224,18062.0
2017-04-18 10:10:00,72.48,72.52,72.46,72.51,19288.0,62.6311,62.6656,62.6138,62.657,19288.0
2017-04-18 10:15:00,72.5,72.51,72.39,72.4,14623.0,62.6483,62.657,62.5533,62.5619,14623.0
2017-04-18 10:20:00,72.4,72.41,72.36,72.38,7057.0,62.5619,62.5706,62.5274,62.5446,7057.0
2017-04-18 10:25:00,72.37,72.41,72.36,72.4,11283.0,62.536,62.5706,62.5274,62.5619,11283.0
2017-04-18 10:30:00,72.39,72.41,72.39,72.4,15120.0,62.5533,62.5706,62.5533,62.5619,15120.0
2017-04-18 10:35:00,72.4,72.41,72.38,72.39,8579.0,62.5619,62.5706,62.5446,62.5533,8579.0
2017-04-18 10:40:00,72.4,72.4,72.36,72.36,9596.0,62.5619,62.5619,62.5274,62.5274,9596.0
2017-04-18 10:45:00,72.37,72.4,72.34,72.39,9144.0,62.536,62.5619,62.5101,62.5533,9144.0
2017-04-18 10:50:00,72.38,72.4,72.37,72.39,5434.0,62.5446,62.5619,62.536,62.5533,5434.0
2017-04-18 10:55:00,72.39,72.43,72.36,72.43,19448.0,62.5533,62.5878,62.5274,62.5878,19448.0
2017-04-18 11:00:00,72.44,72.46,72.42,72.44,6599.0,62.5965,62.6138,62.5792,62.5965,6599.0
2017-04-18 11:05:00,72.44,72.51,72.44,72.5,19456.0,62.5965,62.657,62.5965,62.6483,19456.0
2017-04-18 11:10:00,72.51,72.51,72.46,72.46,15705.0,62.657,62.657,62.6138,62.6138,15705.0
2017-04-18 11:15:00,72.46,72.47,72.44,72.46,7928.0,62.6138,62.6224,62.5965,62.6138,7928.0
2017-04-18 11:20:00,72.47,72.5,72.46,72.47,11662.0,62.6224,62.6483,62.6138,62.6224,11662.0
2017-04-18 11:25:00,72.47,72.49,72.44,72.47,8323.0,62.6224,62.6397,62.5965,62.6224,8323.0
2017-04-18 11:30:00,72.47,72.48,72.41,72.42,10419.0,62.6224,62.6311,62.5706,62.5792,10419.0
2017-04-18 11:35:00,72.42,72.46,72.38,72.45,12369.0,62.5792,62.6138,62.5446,62.6051,12369.0
2017-04-18 11:40:00,72.45,72.46,72.41,72.42,10409.0,62.6051,62.6138,62.5706,62.5792,10409.0
2017-04-18 11:45:00,72.4,72.45,72.4,72.42,8973.0,62.5619,62.6051,62.5619,62.5792,8973.0
2017-04-18 11:50:00,72.42,72.43,72.39,72.41,11968.0,62.5792,62.5878,62.5533,62.5706,11968.0
2017-04-18 11:55:00,72.42,72.43,72.33,72.38,11469.0,62.5792,62.5878,62.5014,62.5446,11469.0
2017-04-18 12:00:00,72.37,72.37,72.31,72.37,8819.0,62.536,62.536,62.4842,62.536,8819.0
2017-04-18 12:05:00,72.37,72.41,72.37,72.39,14684.0,62.536,62.5706,62.536,62.5533,14684.0
2017-04-18 12:10:00,72.4,72.41,72.38,72.4,8435.0,62.5619,62.5706,62.5446,62.5619,8435.0
2017-04-18 12:15:00,72.41,72.41,72.38,72.38,8516.0,62.5706,62.5706,62.5446,62.5446,8516.0
2017-04-18 12:20:00,72.39,72.43,72.39,72.42,15475.0,62.5533,62.5878,62.5533,62.5792,15475.0
2017-04-18 12:25:00,72.43,72.44,72.41,72.42,6086.0,62.5878,62.5965,62.5706,62.5792,6086.0
2017-04-18 12:30:00,72.41,72.41,72.37,72.39,6563.0,62.5706,62.5706,62.536,62.5533,6563.0
2017-04-18 12:35:00,72.38,72.39,72.37,72.37,4200.0,62.5446,62.5533,62.536,62.536,4200.0
2017-04-18 12:40:00,72.37,72.41,72.37,72.39,9714.0,62.536,62.5706,62.536,62.5533,9714.0
2017-04-18 12:45:00,72.4,72.41,72.37,72.38,7861.0,62.5619,62.5706,62.536,62.5446,7861.0
2017-04-18 12:50:00,72.38,72.42,72.38,72.39,9022.0,62.5446,62.5792,62.5446,62.5533,9022.0
2017-04-18 12:55:00,72.4,72.42,72.39,72.4,6248.0,62.5619,62.5792,62.5533,62.5619,6248.0
2017-04-18 13:00:00,72.4,72.4,72.36,72.39,5103.0,62.5619,62.5619,62.5274,62.5533,5103.0
2017-04-18 13:05:00,72.38,72.43,72.37,72.43,5628.0,62.5446,62.5878,62.536,62.5878,5628.0
2017-04-18 13:10:00,72.43,72.48,72.42,72.48,11953.0,62.5878,62.6311,62.5792,62.6311,11953.0
2017-04-18 13:15:00,72.48,72.49,72.43,72.43,8367.0,62.6311,62.6397,62.5878,62.5878,8367.0
2017-04-18 13:20:00,72.43,72.45,72.42,72.45,6690.0,62.5878,62.6051,62.5792,62.6051,6690.0
2017-04-18 13:25:00,72.45,72.5,72.45,72.47,11838.0,62.6051,62.6483,62.6051,62.6224,11838.0
2017-04-18 13:30:00,72.47,72.48,72.43,72.45,7762.0,62.6224,62.6311,62.5878,62.6051,7762.0
2017-04-18 13:35:00,72.45,72.45,72.39,72.4,9636.0,62.6051,62.6051,62.5533,62.5619,9636.0
2017-04-18 13:40:00,72.4,72.42,72.4,72.42,7559.0,62.5619,62.5792,62.5619,62.5792,7559.0
2017-04-18 13:45:00,72.43,72.45,72.41,72.41,5300.0,62.5878,62.6051,62.5706,62.5706,5300.0
2017-04-18 13:50:00,72.42,72.45,72.42,72.45,7198.0,62.5792,62.6051,62.5792,62.6051,7198.0
2017-04-18 13:55:00,72.45,72.45,72.41,72.44,6860.0,62.6051,62.6051,62.5706,62.5965,6860.0
2017-04-18 14:00:00,72.43,72.47,72.43,72.46,8788.0,62.5878,62.6224,62.5878,62.6138,8788.0
2017-04-18 14:05:00,72.46,72.47,72.44,72.45,2857.0,62.6138,62.6224,62.5965,62.6051,2857.0
2017-04-18 14:10:00,72.45,72.46,72.44,72.46,5741.0,62.6051,62.6138,62.5965,62.6138,5741.0
2017-04-18 14:15:00,72.46,72.49,72.45,72.47,10583.0,62.6138,62.6397,62.6051,62.6224,10583.0
2017-04-18 14:20:00,72.46,72.47,72.44,72.47,12283.0,62.6138,62.6224,62.5965,62.6224,12283.0
2017-04-18 14:25:00,72.46,72.47,72.43,72.47,7611.0,62.6138,62.6224,62.5878,62.6224,7611.0
2017-04-18 14:30:00,72.47,72.48,72.44,72.48,11273.0,62.6224,62.6311,62.5965,62.6311,11273.0
2017-04-18 14:35:00,72.48,72.5,72.45,72.45,9510.0,62.6311,62.6483,62.6051,62.6051,9510.0
2017-04-18 14:40:00,72.45,72.47,72.44,72.44,6463.0,62.6051,62.6224,62.5965,62.5965,6463.0
2017-04-18 14:45:00,72.44,72.45,72.41,72.45,8538.0,62.5965,62.6051,62.5706,62.6051,8538.0
2017-04-18 14:50:00,72.44,72.47,72.44,72.44,6915.0,62.5965,62.6224,62.5965,62.5965,6915.0
2017-04-18 14:55:00,72.45,72.45,72.41,72.44,11236.0,62.6051,62.6051,62.5706,62.5965,11236.0
2017-04-18 15:00:00,72.45,72.46,72.43,72.43,9775.0,62.6051,62.6138,62.5878,62.5878,9775.0
2017-04-18 15:05:00,72.44,72.48,72.44,72.48,15756.0,62.5965,62.6311,62.5965,62.6311,15756.0
2017-04-18 15:10:00,72.48,72.49,72.45,72.46,10922.0,62.6311,62.6397,62.6051,62.6138,10922.0
2017-04-18 15:15:00,72.46,72.49,72.45,72.48,25839.0,62.6138,62.6397,62.6051,62.6311,25839.0
2017-04-18 15:20:00,72.48,72.5,72.46,72.48,21146.0,62.6311,62.6483,62.6138,62.6311,21146.0
2017-04-18 15:25:00,72.48,72.5,72.48,72.49,17385.0,62.6311,62.6483,62.6311,62.6397,17385.0
2017-04-18 15:30:00,72.48,72.49,72.46,72.48,9302.0,62.6311,62.6397,62.6138,62.6311,9302.0
2017-04-18 15:35:00,72.47,72.51,72.46,72.49,24974.0,62.6224,62.657,62.6138,62.6397,24974.0
2017-04-18 15:40:00,72.49,72.51,72.46,72.49,25422.0,62.6397,62.657,62.6138,62.6397,25422.0
2017-04-18 15:45:00,72.48,72.5,72.46,72.49,28819.0,62.6311,62.6483,62.6138,62.6397,28819.0
2017-04-18 15:50:00,72.5,72.51,72.44,72.44,43771.0,62.6483,62.657,62.5965,62.5965,43771.0
2017-04-18 15:55:00,72.44,72.49,72.44,72.46,68898.0,62.5965,62.6397,62.5965,62.6138,68898.0
2017-04-19 09:30:00,72.55,72.66,72.5,72.64,15000.0,62.6915,62.7866,62.6483,62.7693,15000.0
2017-04-19 09:35:00,72.63,72.68,72.6,72.64,7446.0,62.7607,62.8039,62.7347,62.7693,7446.0
2017-04-19 09:40:00,72.67,72.67,72.58,72.58,6751.0,62.7952,62.7952,62.7175,62.7175,6751.0
2017-04-19 09:45:00,72.59,72.64,72.58,72.61,9329.0,62.7261,62.7693,62.7175,62.7434,9329.0
2017-04-19 09:50:00,72.6,72.64,72.54,72.58,28497.0,62.7347,62.7693,62.6829,62.7175,28497.0
2017-04-19 09:55:00,72.58,72.6,72.55,72.56,9791.0,62.7175,62.7347,62.6915,62.7002,9791.0
2017-04-19 10:00:00,72.56,72.57,72.52,72.53,6707.0,62.7002,62.7088,62.6656,62.6743,6707.0
2017-04-19 10:05:00,72.53,72.55,72.51,72.54,8455.0,62.6743,62.6915,62.657,62.6829,8455.0
2017-04-19 10:10:00,72.54,72.56,72.51,72.52,13270.0,62.6829,62.7002,62.657,62.6656,13270.0
2017-04-19 10:15:00,72.52,72.54,72.5,72.5,15809.0,62.6656,62.6829,62.6483,62.6483,15809.0
2017-04-19 10:20:00,72.49,72.54,72.49,72.54,5733.0,62.6397,62.6829,62.6397,62.6829,5733.0
2017-04-19 10:25:00,72.54,72.55,72.53,72.54,5151.0,62.6829,62.6915,62.6743,62.6829,5151.0
2017-04-19 10:30:00,72.53,72.57,72.52,72.56,11350.0,62.6743,62.7088,62.6656,62.7002,11350.0
2017-04-19 10:35:00,72.56,72.58,72.54,72.56,14018.0,62.7002,62.7175,62.6829,62.7002,14018.0
2017-04-19 10:40:00,72.56,72.6,72.56,72.58,8937.0,62.7002,62.7347,62.7002,62.7175,8937.0
2017-04-19 10:45:00,72.57,72.59,72.52,72.53,23081.0,62.7088,62.7261,62.6656,62.6743,23081.0
2017-04-19 10:50:00,72.52,72.56,72.5,72.56,9871.0,62.6656,62.7002,62.6483,62.7002,9871.0
2017-04-19 10:55:00,72.56,72.61,72.54,72.6,13554.0,62.7002,62.7434,62.6829,62.7347,13554.0
2017-04-19 11:00:00,72.61,72.62,72.59,72.6,14558.0,62.7434,62.752,62.7261,62.7347,14558.0
2017-04-19 11:05:00,72.6,72.62,72.54,72.6,31425.0,62.7347,62.752,62.6829,62.7347,31425.0
2017-04-19 11:10:00,72.59,72.6,72.57,72.59,11053.0,62.7261,62.7347,62.7088,62.7261,11053.0
2017-04-19 11:15:00,72.59,72.61,72.57,72.59,28393.0,62.7261,62.7434,62.7088,62.7261,28393.0
2017-04-19 11:20:00,72.59,72.61,72.56,72.6,34816.0,62.7261,62.7434,62.7002,62.7347,34816.0
2017-04-19 11:25:00,72.6,72.65,72.56,72.65,33199.0,62.7347,62.778,62.7002,62.778,33199.0
2017-04-19 11:30:00,72.64,72.71,72.63,72.71,11715.0,62.7693,62.8298,62.7607,62.8298,11715.0
2017-04-19 11:35:00,72.71,72.76,72.67,72.72,21910.0,62.8298,62.873,62.7952,62.8384,21910.0
2017-04-19 11:40:00,72.72,72.74,72.71,72.73,5095.0,62.8384,62.8557,62.8298,62.8471,5095.0
2017-04-19 11:45:00,72.72,72.73,72.71,72.73,10660.0,62.8384,62.8471,62.8298,62.8471,10660.0
2017-04-19 11:50:00,72.73,72.75,72.69,72.7,16637.0,62.8471,62.8644,62.8125,62.8212,16637.0
2017-04-19 11:55:00,72.69,72.72,72.67,72.68,19295.0,62.8125,62.8384,62.7952,62.8039,19295.0
2017-04-19 12:00:00,72.7,72.7,72.65,72.67,21706.0,62.8212,62.8212,62.778,62.7952,21706.0
2017-04-19 12:05:00,72.66,72.66,72.63,72.64,5050.0,62.7866,62.7866,62.7607,62.7693,5050.0
2017-04-19 12:10:00,72.64,72.67,72.61,72.66,5706.0,62.7693,62.7952,62.7434,62.7866,5706.0
2017-04-19 12:15:00,72.65,72.66,72.64,72.64,3980.0,62.778,62.7866,62.7693,62.7693,3980.0
2017-04-19 12:20:00,72.65,72.7,72.64,72.69,6598.0,62.778,62.8212,62.7693,62.8125,6598.0
2017-04-19 12:25:00,72.69,72.7,72.68,72.69,3316.0,62.8125,62.8212,62.8039,62.8125,3316.0
2017-04-19 12:30:00,72.68,72.69,72.68,72.68,2555.0,62.8039,62.8125,62.8039,62.8039,2555.0
2017-04-19 12:35:00,72.68,72.7,72.67,72.67,5136.0,62.8039,62.8212,62.7952,62.7952,5136.0
2017-04-19 12:40:00,72.68,72.73,72.67,72.72,5624.0,62.8039,62.8471,62.7952,62.8384,5624.0
2017-04-19 12:45:00,72.72,72.76,72.72,72.75,7094.0,62.8384,62.873,62.8384,62.8644,7094.0
2017-04-19 12:50:00,72.74,72.78,72.74,72.78,4865.0,62.8557,62.8903,62.8557,62.8903,4865.0
2017-04-19 12:55:00,72.79,72.8,72.77,72.79,3338.0,62.8989,62.9076,62.8816,62.8989,3338.0
2017-04-19 13:00:00,72.79,72.79,72.73,72.73,14732.0,62.8989,62.8989,62.8471,62.8471,14732.0
2017-04-19 13:05:00,72.73,72.74,72.7,72.71,24771.0,62.8471,62.8557,62.8212,62.8298,24771.0
2017-04-19 13:10:00,72.7,72.71,72.67,72.67,4520.0,62.8212,62.8298,62.7952,62.7952,4520.0
2017-04-19 13:15:00,72.67,72.69,72.66,72.69,6841.0,62.7952,62.8125,62.7866,62.8125,6841.0
2017-04-19 13:20:00,72.69,72.79,72.68,72.78,9803.0,62.8125,62.8989,62.8039,62.8903,9803.0
2017-04-19 13:25:00,72.78,72.78,72.75,72.77,3136.0,62.8903,62.8903,62.8644,62.8816,3136.0
2017-04-19 13:30:00,72.76,72.79,72.75,72.79,5020.0,62.873,62.8989,62.8644,62.8989,5020.0
2017-04-19 13:35:00,72.79,72.81,72.79,72.8,7937.0,62.8989,62.9162,62.8989,62.9076,7937.0
2017-04-19 13:40:00,72.79,72.8,72.77,72.78,12922.0,62.8989,62.9076,62.8816,62.8903,12922.0
2017-04-19 13:45:00,72.78,72.81,72.77,72.78,7509.0,62.8903,62.9162,62.8816,62.8903,7509.0
2017-04-19 13:50:00,72.78,72.8,72.77,72.78,6250.0,62.8903,62.9076,62.8816,62.8903,6250.0
2017-04-19 13:55:00,72.78,72.78,72.74,72.75,18477.0,62.8903,62.8903,62.8557,62.8644,18477.0
2017-04-19 14:00:00,72.76,72.77,72.71,72.72,8703.0,62.873,62.8816,62.8298,62.8384,8703.0
2017-04-19 14:05:00,72.72,72.72,72.67,72.69,8292.0,62.8384,62.8384,62.7952,62.8125,8292.0
2017-04-19 14:10:00,72.68,72.7,72.67,72.69,5255.0,62.8039,62.8212,62.7952,62.8125,5255.0
2017-04-19 14:15:00,72.68,72.68,72.64,72.67,7146.0,62.8039,62.8039,62.7693,62.7952,7146.0
2017-04-19 14:20:00,72.68,72.69,72.66,72.66,7413.0,62.8039,62.8125,62.7866,62.7866,7413.0
2017-04-19 14:25:00,72.65,72.71,72.65,72.67,12771.0,62.778,62.8298,62.778,62.7952,12771.0
2017-04-19 14:30:00,72.67,72.7,72.66,72.67,10899.0,62.7952,62.8212,62.7866,62.7952,10899.0
2017-04-19 14:35:00,72.69,72.71,72.67,72.68,10258.0,62.8125,62.8298,62.7952,62.8039,10258.0
2017-04-19 14:40:00,72.68,72.69,72.66,72.67,10958.0,62.8039,62.8125,62.7866,62.7952,10958.0
2017-04-19 14:45:00,72.67,72.69,72.66,72.66,10585.0,62.7952,62.8125,62.7866,62.7866,10585.0
2017-04-19 14:50:00,72.66,72.66,72.59,72.64,6865.0,62.7866,62.7866,62.7261,62.7693,6865.0
2017-04-19 14:55:00,72.65,72.66,72.64,72.65,4807.0,62.778,62.7866,62.7693,62.778,4807.0
2017-04-19 15:00:00,72.65,72.68,72.62,72.66,8954.0,62.778,62.8039,62.752,62.7866,8954.0
2017-04-19 15:05:00,72.66,72.66,72.6,72.62,10186.0,62.7866,62.7866,62.7347,62.752,10186.0
2017-04-19 15:10:00,72.63,72.64,72.62,72.64,4401.0,62.7607,62.7693,62.752,62.7693,4401.0
2017-04-19 15:15:00,72.64,72.67,72.63,72.67,7220.0,62.7693,62.7952,62.7607,62.7952,7220.0
2017-04-19 15:20:00,72.67,72.67,72.63,72.63,11677.0,62.7952,62.7952,62.7607,62.7607,11677.0
2017-04-19 15:25:00,72.64,72.66,72.61,72.63,12199.0,62.7693,62.7866,62.7434,62.7607,12199.0
2017-04-19 15:30:00,72.62,72.64,72.58,72.64,13825.0,62.752,62.7693,62.7175,62.7693,13825.0
2017-04-19 15:35:00,72.64,72.71,72.64,72.7,18872.0,62.7693,62.8298,62.7693,62.8212,18872.0
2017-04-19 15:40:00,72.7,72.73,72.68,72.71,30571.0,62.8212,62.8471,62.8039,62.8298,30571.0
2017-04-19 15:45:00,72.71,72.75,72.71,72.73,28327.0,62.8298,62.8644,62.8298,62.8471,28327.0
2017-04-19 15:50:00,72.73,72.82,72.73,72.82,36296.0,62.8471,62.9249,62.8471,62.9249,36296.0
2017-04-19 15:55:00,72.82,72.85,72.7,72.71,181580.0,62.9249,62.9508,62.8212,62.8298,181580.0
2017-04-20 09:30:00,72.87,72.97,72.83,72.86,28927.0,62.9681,63.0545,62.9335,62.9594,28927.0
2017-04-20 09:35:00,72.89,72.89,72.73,72.74,11251.0,62.9853,62.9853,62.8471,62.8557,11251.0
2017-04-20 09:40:00,72.7,72.75,72.7,72.73,7300.0,62.8212,62.8644,62.8212,62.8471,7300.0
2017-04-20 09:45:00,72.73,72.8,72.73,72.78,6567.0,62.8471,62.9076,62.8471,62.8903,6567.0
2017-04-20 09:50:00,72.79,72.83,72.78,72.79,6281.0,62.8989,62.9335,62.8903,62.8989,6281.0
2017-04-20 09:55:00,72.78,72.81,72.76,72.8,14309.0,62.8903,62.9162,62.873,62.9076,14309.0
2017-04-20 10:00:00,72.8,72.81,72.78,72.8,10900.0,62.9076,62.9162,62.8903,62.9076,10900.0
2017-04-20 10:05:00,72.8,72.82,72.78,72.78,15331.0,62.9076,62.9249,62.8903,62.8903,15331.0
2017-04-20 10:10:00,72.79,72.81,72.79,72.8,8288.0,62.8989,62.9162,62.8989,62.9076,8288.0
2017-04-20 10:15:00,72.8,72.81,72.78,72.8,6429.0,62.9076,62.9162,62.8903,62.9076,6429.0
2017-04-20 10:20:00,72.81,72.81,72.79,72.8,4284.0,62.9162,62.9162,62.8989,62.9076,4284.0
2017-04-20 10:25:00,72.8,72.81,72.74,72.75,6309.0,62.9076,62.9162,62.8557,62.8644,6309.0
2017-04-20 10:30:00,72.75,72.78,72.75,72.75,7114.0,62.8644,62.8903,62.8644,62.8644,7114.0
2017-04-20 10:35:00,72.75,72.76,72.74,72.75,3000.0,62.8644,62.873,62.8557,62.8644,3000.0
2017-04-20 10:40:00,72.75,72.75,72.73,72.74,5100.0,62.8644,62.8644,62.8471,62.8557,5100.0
2017-04-20 10:45:00,72.73,72.77,72.72,72.76,14297.0,62.8471,62.8816,62.8384,62.873,14297.0
2017-04-20 10:50:00,72.76,72.8,72.75,72.78,13182.0,62.873,62.9076,62.8644,62.8903,13182.0
2017-04-20 10:55:00,72.77,72.79,72.76,72.77,3113.0,62.8816,62.8989,62.873,62.8816,3113.0
2017-04-20 11:00:00,72.77,72.77,72.74,72.75,7693.0,62.8816,62.8816,62.8557,62.8644,7693.0
2017-04-20 11:05:00,72.75,72.76,72.74,72.76,5815.0,62.8644,62.873,62.8557,62.873,5815.0
2017-04-20 11:10:00,72.76,72.76,72.75,72.76,5158.0,62.873,62.873,62.8644,62.873,5158.0
2017-04-20 11:15:00,72.76,72.76,72.73,72.75,4482.0,62.873,62.873,62.8471,62.8644,4482.0
2017-04-20 11:20:00,72.74,72.76,72.74,72.75,3497.0,62.8557,62.873,62.8557,62.8644,3497.0
2017-04-20 11:25:00,72.76,72.8,72.76,72.8,5855.0,62.873,62.9076,62.873,62.9076,5855.0
2017-04-20 11:30:00,72.8,72.8,72.78,72.78,11576.0,62.9076,62.9076,62.8903,62.8903,11576.0
2017-04-20 11:35:00,72.79,72.81,72.78,72.78,8684.0,62.8989,62.9162,62.8903,62.8903,8684.0
2017-04-20 11:40:00,72.79,72.79,72.76,72.77,3541.0,62.8989,62.8989,62.873,62.8816,3541.0
2017-04-20 11:45:00,72.77,72.8,72.76,72.78,11292.0,62.8816,62.9076,62.873,62.8903,11292.0
2017-04-20 11:50:00,72.78,72.8,72.77,72.77,4529.0,62.8903,62.9076,62.8816,62.8816,4529.0
2017-04-20 11:55:00,72.77,72.8,72.76,72.78,5821.0,62.8816,62.9076,62.873,62.8903,5821.0
2017-04-20 12:00:00,72.78,72.8,72.78,72.8,9070.0,62.8903,62.9076,62.8903,62.9076,9070.0
2017-04-20 12:05:00,72.8,72.82,72.78,72.78,22447.0,62.9076,62.9249,62.8903,62.8903,22447.0
2017-04-20 12:10:00,72.79,72.8,72.78,72.8,2206.0,62.8989,62.9076,62.8903,62.9076,2206.0
2017-04-20 12:15:00,72.8,72.82,72.79,72.8,8686.0,62.9076,62.9249,62.8989,62.9076,8686.0
2017-04-20 12:20:00,72.8,72.81,72.79,72.8,6175.0,62.9076,62.9162,62.8989,62.9076,6175.0
2017-04-20 12:25:00,72.79,72.8,72.77,72.78,3649.0,62.8989,62.9076,62.8816,62.8903,3649.0
2017-04-20 12:30:00,72.78,72.79,72.77,72.78,2833.0,62.8903,62.8989,62.8816,62.8903,2833.0
2017-04-20 12:35:00,72.78,72.78,72.77,72.78,5452.0,62.8903,62.8903,62.8816,62.8903,5452.0
2017-04-20 12:40:00,72.78,72.8,72.77,72.8,7885.0,62.8903,62.9076,62.8816,62.9076,7885.0
2017-04-20 12:45:00,72.8,72.8,72.79,72.8,6680.0,62.9076,62.9076,62.8989,62.9076,6680.0
2017-04-20 12:50:00,72.79,72.85,72.79,72.83,12722.0,62.8989,62.9508,62.8989,62.9335,12722.0
2017-04-20 12:55:00,72.83,72.83,72.82,72.83,4437.0,62.9335,62.9335,62.9249,62.9335,4437.0
2017-04-20 13:00:00,72.83,72.85,72.82,72.83,8115.0,62.9335,62.9508,62.9249,62.9335,8115.0
2017-04-20 13:05:00,72.84,72.84,72.81,72.81,3962.0,62.9421,62.9421,62.9162,62.9162,3962.0
2017-04-20 13:10:00,72.8,72.82,72.8,72.81,6953.0,62.9076,62.9249,62.9076,62.9162,6953.0
2017-04-20 13:15:00,72.82,72.82,72.79,72.79,7115.0,62.9249,62.9249,62.8989,62.8989,7115.0
2017-04-20 13:20:00,72.8,72.83,72.78,72.78,14004.0,62.9076,62.9335,62.8903,62.8903,14004.0
2017-04-20 13:25:00,72.78,72.81,72.78,72.8,8077.0,62.8903,62.9162,62.8903,62.9076,8077.0
2017-04-20 13:30:00,72.8,72.82,72.79,72.81,8031.0,62.9076,62.9249,62.8989,62.9162,8031.0
2017-04-20 13:35:00,72.81,72.83,72.78,72.79,13500.0,62.9162,62.9335,62.8903,62.8989,13500.0
2017-04-20 13:40:00,72.8,72.81,72.78,72.79,11773.0,62.9076,62.9162,62.8903,62.8989,11773.0
2017-04-20 13:45:00,72.79,72.84,72.78,72.83,9361.0,62.8989,62.9421,62.8903,62.9335,9361.0
2017-04-20 13:50:00,72.84,72.88,72.84,72.87,18020.0,62.9421,62.9767,62.9421,62.9681,18020.0
2017-04-20 13:55:00,72.88,72.9,72.86,72.88,7072.0,62.9767,62.994,62.9594,62.9767,7072.0
2017-04-20 14:00:00,72.88,72.88,72.82,72.82,13480.0,62.9767,62.9767,62.9249,62.9249,13480.0
2017-04-20 14:05:00,72.83,72.86,72.79,72.8,11380.0,62.9335,62.9594,62.8989,62.9076,11380.0
2017-04-20 14:10:00,72.81,72.83,72.8,72.81,12214.0,62.9162,62.9335,62.9076,62.9162,12214.0
2017-04-20 14:15:00,72.82,72.83,72.8,72.8,12505.0,62.9249,62.9335,62.9076,62.9076,12505.0
2017-04-20 14:20:00,72.8,72.83,72.79,72.82,7186.0,62.9076,62.9335,62.8989,62.9249,7186.0
2017-04-20 14:25:00,72.82,72.82,72.8,72.81,8057.0,62.9249,62.9249,62.9076,62.9162,8057.0
2017-04-20 14:30:00,72.82,72.82,72.79,72.8,12385.0,62.9249,62.9249,62.8989,62.9076,12385.0
2017-04-20 14:35:00,72.81,72.83,72.8,72.83,14090.0,62.9162,62.9335,62.9076,62.9335,14090.0
2017-04-20 14:40:00,72.83,72.84,72.81,72.81,9656.0,62.9335,62.9421,62.9162,62.9162,9656.0
2017-04-20 14:45:00,72.82,72.83,72.8,72.81,8024.0,62.9249,62.9335,62.9076,62.9162,8024.0
2017-04-20 14:50:00,72.81,72.82,72.8,72.81,14440.0,62.9162,62.9249,62.9076,62.9162,14440.0
2017-04-20 14:55:00,72.82,72.84,72.82,72.82,6762.0,62.9249,62.9421,62.9249,62.9249,6762.0
2017-04-20 15:00:00,72.82,72.82,72.79,72.81,9942.0,62.9249,62.9249,62.8989,62.9162,9942.0
2017-04-20 15:05:00,72.81,72.82,72.8,72.82,12480.0,62.9162,62.9249,62.9076,62.9249,12480.0
2017-04-20 15:10:00,72.82,72.86,72.81,72.86,11917.0,62.9249,62.9594,62.9162,62.9594,11917.0
2017-04-20 15:15:00,72.86,72.9,72.85,72.85,15813.0,62.9594,62.994,62.9508,62.9508,15813.0
2017-04-20 15:20:00,72.85,72.86,72.82,72.84,13114.0,62.9508,62.9594,62.9249,62.9421,13114.0
2017-04-20 15:25:00,72.84,72.84,72.8,72.8,14759.0,62.9421,62.9421,62.9076,62.9076,14759.0
2017-04-20 15:30:00,72.81,72.87,72.8,72.87,17245.0,62.9162,62.9681,62.9076,62.9681,17245.0
2017-04-20 15:35:00,72.87,72.87,72.84,72.87,14177.0,62.9681,62.9681,62.9421,62.9681,14177.0
2017-04-20 15:40:00,72.87,72.88,72.85,72.88,22128.0,62.9681,62.9767,62.9508,62.9767,22128.0
2017-04-20 15:45:00,72.87,72.9,72.85,72.89,34352.0,62.9681,62.994,62.9508,62.9853,34352.0
2017-04-20 15:50:00,72.89,72.92,72.86,72.87,40421.0,62.9853,63.0113,62.9594,62.9681,40421.0
2017-04-20 15:55:00,72.86,72.91,72.82,72.84,76684.0,62.9594,63.0026,62.9249,62.9421,76684.0
2017-04-21 09:30:00,72.9,72.98,72.85,72.97,113280.0,62.994,63.0631,62.9508,63.0545,113280.0
2017-04-21 09:35:00,72.98,72.98,72.9,72.96,10658.0,63.0631,63.0631,62.994,63.0458,10658.0
2017-04-21 09:40:00,72.96,73.0,72.92,73.0,1769.0,63.0458,63.0804,63.0113,63.0804,1769.0
2017-04-21 09:45:00,73.0,73.09,73.0,73.08,14721.0,63.0804,63.1582,63.0804,63.1495,14721.0
2017-04-21 09:50:00,73.08,73.17,73.07,73.14,16957.0,63.1495,63.2273,63.1409,63.2014,16957.0
2017-04-21 09:55:00,73.14,73.21,73.14,73.2,9144.0,63.2014,63.2619,63.2014,63.2532,9144.0
2017-04-21 10:00:00,73.23,73.31,73.22,73.31,20069.0,63.2791,63.3483,63.2705,63.3483,20069.0
2017-04-21 10:05:00,73.31,73.38,73.28,73.38,25215.0,63.3483,63.4088,63.3223,63.4088,25215.0
2017-04-21 10:10:00,73.37,73.43,73.34,73.43,13764.0,63.4001,63.452,63.3742,63.452,13764.0
2017-04-21 10:15:00,73.43,73.47,73.43,73.45,6450.0,63.452,63.4865,63.452,63.4692,6450.0
2017-04-21 10:20:00,73.45,73.48,73.41,73.42,12540.0,63.4692,63.4952,63.4347,63.4433,12540.0
2017-04-21 10:25:00,73.43,73.45,73.41,73.44,10705.0,63.452,63.4692,63.4347,63.4606,10705.0
2017-04-21 10:30:00,73.44,73.44,73.4,73.41,7253.0,63.4606,63.4606,63.426,63.4347,7253.0
2017-04-21 10:35:00,73.41,73.42,73.37,73.41,7213.0,63.4347,63.4433,63.4001,63.4347,7213.0
2017-04-21 10:40:00,73.41,73.43,73.4,73.4,12792.0,63.4347,63.452,63.426,63.426,12792.0
2017-04-21 10:45:00,73.4,73.42,73.38,73.38,18708.0,63.426,63.4433,63.4088,63.4088,18708.0
2017-04-21 10:50:00,73.39,73.43,73.38,73.39,8284.0,63.4174,63.452,63.4088,63.4174,8284.0
2017-04-21 10:55:00,73.39,73.41,73.39,73.41,3437.0,63.4174,63.4347,63.4174,63.4347,3437.0
2017-04-21 11:00:00,73.4,73.4,73.35,73.35,5120.0,63.426,63.426,63.3828,63.3828,5120.0
2017-04-21 11:05:00,73.36,73.36,73.33,73.34,4593.0,63.3915,63.3915,63.3656,63.3742,4593.0
2017-04-21 11:10:00,73.35,73.35,73.28,73.31,10255.0,63.3828,63.3828,63.3223,63.3483,10255.0
2017-04-21 11:15:00,73.3,73.33,73.28,73.33,5185.0,63.3396,63.3656,63.3223,63.3656,5185.0
2017-04-21 11:20:00,73.32,73.34,73.32,73.34,13788.0,63.3569,63.3742,63.3569,63.3742,13788.0
2017-04-21 11:25:00,73.33,73.39,73.33,73.37,7828.0,63.3656,63.4174,63.3656,63.4001,7828.0
2017-04-21 11:30:00,73.38,73.43,73.38,73.4,5325.0,63.4088,63.452,63.4088,63.426,5325.0
2017-04-21 11:35:00,73.4,73.41,73.36,73.4,8594.0,63.426,63.4347,63.3915,63.426,8594.0
2017-04-21 11:40:00,73.41,73.41,73.33,73.37,8283.0,63.4347,63.4347,63.3656,63.4001,8283.0
2017-04-21 11:45:00,73.37,73.39,73.37,73.39,2119.0,63.4001,63.4174,63.4001,63.4174,2119.0
2017-04-21 11:50:00,73.39,73.4,73.38,73.38,4328.0,63.4174,63.426,63.4088,63.4088,4328.0
2017-04-21 11:55:00,73.38,73.39,73.36,73.36,3867.0,63.4088,63.4174,63.3915,63.3915,3867.0
2017-04-21 12:00:00,73.36,73.4,73.36,73.39,10823.0,63.3915,63.426,63.3915,63.4174,10823.0
2017-04-21 12:05:00,73.38,73.38,73.34,73.37,5018.0,63.4088,63.4088,63.3742,63.4001,5018.0
2017-04-21 12:10:00,73.36,73.38,73.31,73.33,8166.0,63.3915,63.4088,63.3483,63.3656,8166.0
2017-04-21 12:15:00,73.33,73.36,73.3,73.31,4435.0,63.3656,63.3915,63.3396,63.3483,4435.0
2017-04-21 12:20:00,73.32,73.36,73.32,73.35,11963.0,63.3569,63.3915,63.3569,63.3828,11963.0
2017-04-21 12:25:00,73.36,73.37,73.33,73.33,3433.0,63.3915,63.4001,63.3656,63.3656,3433.0
2017-04-21 12:30:00,73.33,73.35,73.32,73.35,3554.0,63.3656,63.3828,63.3569,63.3828,3554.0
2017-04-21 12:35:00,73.36,73.38,73.34,73.38,4032.0,63.3915,63.4088,63.3742,63.4088,4032.0
2017-04-21 12:40:00,73.38,73.42,73.37,73.42,7130.0,63.4088,63.4433,63.4001,63.4433,7130.0
2017-04-21 12:45:00,73.41,73.41,73.38,73.4,5278.0,63.4347,63.4347,63.4088,63.426,5278.0
2017-04-21 12:50:00,73.41,73.44,73.4,73.44,7978.0,63.4347,63.4606,63.426,63.4606,7978.0
2017-04-21 12:55:00,73.43,73.46,73.42,73.43,6398.0,63.452,63.4779,63.4433,63.452,6398.0
2017-04-21 13:00:00,73.43,73.48,73.43,73.47,19933.0,63.452,63.4952,63.452,63.4865,19933.0
2017-04-21 13:05:00,73.47,73.48,73.41,73.41,7183.0,63.4865,63.4952,63.4347,63.4347,7183.0
2017-04-21 13:10:00,73.42,73.42,73.31,73.37,20941.0,63.4433,63.4433,63.3483,63.4001,20941.0
2017-04-21 13:15:00,73.36,73.38,73.35,73.37,5361.0,63.3915,63.4088,63.3828,63.4001,5361.0
2017-04-21 13:20:00,73.37,73.37,73.36,73.36,7177.0,63.4001,63.4001,63.3915,63.3915,7177.0
2017-04-21 13:25:00,73.37,73.4,73.36,73.37,7126.0,63.4001,63.426,63.3915,63.4001,7126.0
2017-04-21 13:30:00,73.36,73.41,73.36,73.41,5440.0,63.3915,63.4347,63.3915,63.4347,5440.0
2017-04-21 13:35:00,73.4,73.41,73.38,73.38,14993.0,63.426,63.4347,63.4088,63.4088,14993.0
2017-04-21 13:40:00,73.39,73.39,73.36,73.38,7646.0,63.4174,63.4174,63.3915,63.4088,7646.0
2017-04-21 13:45:00,73.38,73.38,73.36,73.38,4239.0,63.4088,63.4088,63.3915,63.4088,4239.0
2017-04-21 13:50:00,73.37,73.41,73.37,73.41,4177.0,63.4001,63.4347,63.4001,63.4347,4177.0
2017-04-21 13:55:00,73.41,73.53,73.4,73.5,42577.0,63.4347,63.5384,63.426,63.5125,42577.0
2017-04-21 14:00:00,73.51,73.52,73.48,73.5,6404.0,63.5211,63.5297,63.4952,63.5125,6404.0
2017-04-21 14:05:00,73.5,73.5,73.46,73.48,4594.0,63.5125,63.5125,63.4779,63.4952,4594.0
2017-04-21 14:10:00,73.49,73.51,73.46,73.47,5351.0,63.5038,63.5211,63.4779,63.4865,5351.0
2017-04-21 14:15:00,73.47,73.47,73.44,73.45,8373.0,63.4865,63.4865,63.4606,63.4692,8373.0
2017-04-21 14:20:00,73.45,73.5,73.43,73.5,4951.0,63.4692,63.5125,63.452,63.5125,4951.0
2017-04-21 14:25:00,73.5,73.52,73.48,73.48,7370.0,63.5125,63.5297,63.4952,63.4952,7370.0
2017-04-21 14:30:00,73.48,73.5,73.46,73.5,9782.0,63.4952,63.5125,63.4779,63.5125,9782.0
2017-04-21 14:35:00,73.5,73.57,73.5,73.57,16911.0,63.5125,63.5729,63.5125,63.5729,16911.0
2017-04-21 14:40:00,73.56,73.57,73.52,73.53,5918.0,63.5643,63.5729,63.5297,63.5384,5918.0
2017-04-21 14:45:00,73.54,73.55,73.5,73.5,5744.0,63.547,63.5557,63.5125,63.5125,5744.0
2017-04-21 14:50:00,73.5,73.51,73.49,73.5,4085.0,63.5125,63.5211,63.5038,63.5125,4085.0
2017-04-21 14:55:00,73.5,73.54,73.5,73.52,11276.0,63.5125,63.547,63.5125,63.5297,11276.0
2017-04-21 15:00:00,73.52,73.53,73.48,73.48,6448.0,63.5297,63.5384,63.4952,63.4952,6448.0
2017-04-21 15:05:00,73.47,73.47,73.42,73.44,9709.0,63.4865,63.4865,63.4433,63.4606,9709.0
2017-04-21 15:10:00,73.44,73.45,73.41,73.44,8735.0,63.4606,63.4692,63.4347,63.4606,8735.0
2017-04-21 15:15:00,73.44,73.46,73.42,73.46,9041.0,63.4606,63.4779,63.4433,63.4779,9041.0
2017-04-21 15:20:00,73.45,73.47,73.43,73.43,8115.0,63.4692,63.4865,63.452,63.452,8115.0
2017-04-21 15:25:00,73.43,73.48,73.42,73.46,11000.0,63.452,63.4952,63.4433,63.4779,11000.0
2017-04-21 15:30:00,73.47,73.47,73.43,73.44,13656.0,63.4865,63.4865,63.452,63.4606,13656.0
2017-04-21 15:35:00,73.44,73.49,73.44,73.47,13649.0,63.4606,63.5038,63.4606,63.4865,13649.0
2017-04-21 15:40:00,73.48,73.51,73.46,73.51,30097.0,63.4952,63.5211,63.4779,63.5211,30097.0
2017-04-21 15:45:00,73.51,73.51,73.47,73.48,19627.0,63.5211,63.5211,63.4865,63.4952,19627.0
2017-04-21 15:50:00,73.47,73.47,73.38,73.39,25564.0,63.4865,63.4865,63.4088,63.4174,25564.0
2017-04-21 15:55:00,73.39,73.41,73.35,73.4,136681.0,63.4174,63.4347,63.3828,63.426,136681.0
2017-04-24 09:30:00,73.82,74.08,73.82,73.94,45346.0,63.789,64.0136,63.789,63.8927,45346.0
2017-04-24 09:35:00,73.92,73.92,73.72,73.82,8592.0,63.8754,63.8754,63.7026,63.789,8592.0
2017-04-24 09:40:00,73.83,73.85,73.76,73.84,18110.0,63.7976,63.8149,63.7371,63.8063,18110.0
2017-04-24 09:45:00,73.84,73.87,73.81,73.83,14747.0,63.8063,63.8322,63.7803,63.7976,14747.0
2017-04-24 09:50:00,73.84,73.87,73.82,73.86,20785.0,63.8063,63.8322,63.789,63.8235,20785.0
2017-04-24 09:55:00,73.86,74.04,73.86,74.02,24545.0,63.8235,63.9791,63.8235,63.9618,24545.0
2017-04-24 10:00:00,74.02,74.18,74.02,74.17,22059.0,63.9618,64.1001,63.9618,64.0914,22059.0
2017-04-24 10:05:00,74.17,74.18,74.06,74.09,50632.0,64.0914,64.1001,63.9964,64.0223,50632.0
2017-04-24 10:10:00,74.1,74.18,74.07,74.18,11749.0,64.0309,64.1001,64.005,64.1001,11749.0
2017-04-24 10:15:00,74.18,74.18,74.15,74.17,12061.0,64.1001,64.1001,64.0741,64.0914,12061.0
2017-04-24 10:20:00,74.17,74.2,74.12,74.14,11562.0,64.0914,64.1173,64.0482,64.0655,11562.0
2017-04-24 10:25:00,74.12,74.17,74.12,74.14,12006.0,64.0482,64.0914,64.0482,64.0655,12006.0
2017-04-24 10:30:00,74.13,74.13,74.06,74.07,13869.0,64.0568,64.0568,63.9964,64.005,13869.0
2017-04-24 10:35:00,74.06,74.07,74.02,74.03,12226.0,63.9964,64.005,63.9618,63.9704,12226.0
2017-04-24 10:40:00,74.02,74.06,74.01,74.06,13652.0,63.9618,63.9964,63.9532,63.9964,13652.0
2017-04-24 10:45:00,74.06,74.07,74.04,74.06,9040.0,63.9964,64.005,63.9791,63.9964,9040.0
2017-04-24 10:50:00,74.06,74.1,74.06,74.07,13459.0,63.9964,64.0309,63.9964,64.005,13459.0
2017-04-24 10:55:00,74.07,74.11,74.07,74.1,8503.0,64.005,64.0396,64.005,64.0309,8503.0
2017-04-24 11:00:00,74.09,74.1,74.08,74.1,12265.0,64.0223,64.0309,64.0136,64.0309,12265.0
2017-04-24 11:05:00,74.09,74.12,74.09,74.12,10623.0,64.0223,64.0482,64.0223,64.0482,10623.0
2017-04-24 11:10:00,74.12,74.15,74.11,74.13,12591.0,64.0482,64.0741,64.0396,64.0568,12591.0
2017-04-24 11:15:00,74.12,74.13,74.05,74.08,19035.0,64.0482,64.0568,63.9877,64.0136,19035.0
2017-04-24 11:20:00,74.08,74.09,74.07,74.08,6069.0,64.0136,64.0223,64.005,64.0136,6069.0
2017-04-24 11:25:00,74.08,74.08,74.02,74.05,13838.0,64.0136,64.0136,63.9618,63.9877,13838.0
2017-04-24 11:30:00,74.05,74.09,74.03,74.09,12002.0,63.9877,64.0223,63.9704,64.0223,12002.0
2017-04-24 11:35:00,74.09,74.14,74.06,74.12,11733.0,64.0223,64.0655,63.9964,64.0482,11733.0
2017-04-24 11:40:00,74.12,74.12,74.09,74.1,6694.0,64.0482,64.0482,64.0223,64.0309,6694.0
2017-04-24 11:45:00,74.11,74.11,74.07,74.09,7636.0,64.0396,64.0396,64.005,64.0223,7636.0
2017-04-24 11:50:00,74.09,74.12,74.09,74.12,7483.0,64.0223,64.0482,64.0223,64.0482,7483.0
2017-04-24 11:55:00,74.11,74.12,74.09,74.12,8363.0,64.0396,64.0482,64.0223,64.0482,8363.0
2017-04-24 12:00:00,74.11,74.15,74.09,74.15,7654.0,64.0396,64.0741,64.0223,64.0741,7654.0
2017-04-24 12:05:00,74.14,74.15,74.05,74.06,9771.0,64.0655,64.0741,63.9877,63.9964,9771.0
2017-04-24 12:10:00,74.07,74.08,74.02,74.03,6135.0,64.005,64.0136,63.9618,63.9704,6135.0
2017-04-24 12:15:00,74.03,74.04,74.01,74.04,16172.0,63.9704,63.9791,63.9532,63.9791,16172.0
2017-04-24 12:20:00,74.05,74.06,74.02,74.04,9475.0,63.9877,63.9964,63.9618,63.9791,9475.0
2017-04-24 12:25:00,74.03,74.04,74.02,74.03,5410.0,63.9704,63.9791,63.9618,63.9704,5410.0
2017-04-24 12:30:00,74.03,74.05,74.01,74.03,12260.0,63.9704,63.9877,63.9532,63.9704,12260.0
2017-04-24 12:35:00,74.04,74.05,74.04,74.05,4397.0,63.9791,63.9877,63.9791,63.9877,4397.0
2017-04-24 12:40:00,74.05,74.05,74.01,74.01,5811.0,63.9877,63.9877,63.9532,63.9532,5811.0
2017-04-24 12:45:00,74.02,74.02,73.98,73.98,6870.0,63.9618,63.9618,63.9272,63.9272,6870.0
2017-04-24 12:50:00,73.98,74.0,73.98,73.99,6426.0,63.9272,63.9445,63.9272,63.9359,6426.0
2017-04-24 12:55:00,73.99,73.99,73.94,73.97,7128.0,63.9359,63.9359,63.8927,63.9186,7128.0
2017-04-24 13:00:00,73.97,73.99,73.96,73.98,11770.0,63.9186,63.9359,63.9099,63.9272,11770.0
2017-04-24 13:05:00,73.98,74.0,73.97,73.98,5934.0,63.9272,63.9445,63.9186,63.9272,5934.0
2017-04-24 13:10:00,73.99,74.03,73.99,74.03,8353.0,63.9359,63.9704,63.9359,63.9704,8353.0
2017-04-24 13:15:00,74.03,74.03,74.02,74.03,3137.0,63.9704,63.9704,63.9618,63.9704,3137.0
2017-04-24 13:20:00,74.02,74.06,74.02,74.04,10114.0,63.9618,63.9964,63.9618,63.9791,10114.0
2017-04-24 13:25:00,74.05,74.07,74.04,74.06,3858.0,63.9877,64.005,63.9791,63.9964,3858.0
2017-04-24 13:30:00,74.07,74.08,74.03,74.03,7027.0,64.005,64.0136,63.9704,63.9704,7027.0
2017-04-24 13:35:00,74.03,74.06,74.02,74.06,7211.0,63.9704,63.9964,63.9618,63.9964,7211.0
2017-04-24 13:40:00,74.05,74.06,74.04,74.05,9272.0,63.9877,63.9964,63.9791,63.9877,9272.0
2017-04-24 13:45:00,74.05,74.06,74.02,74.03,5920.0,63.9877,63.9964,63.9618,63.9704,5920.0
2017-04-24 13:50:00,74.03,74.04,73.99,74.0,12621.0,63.9704,63.9791,63.9359,63.9445,12621.0
2017-04-24 13:55:00,74.01,74.07,74.01,74.07,8736.0,63.9532,64.005,63.9532,64.005,8736.0
2017-04-24 14:00:00,74.08,74.1,74.06,74.06,16074.0,64.0136,64.0309,63.9964,63.9964,16074.0
2017-04-24 14:05:00,74.06,74.06,74.03,74.05,7856.0,63.9964,63.9964,63.9704,63.9877,7856.0
2017-04-24 14:10:00,74.06,74.06,74.01,74.03,8504.0,63.9964,63.9964,63.9532,63.9704,8504.0
2017-04-24 14:15:00,74.03,74.09,74.03,74.05,11554.0,63.9704,64.0223,63.9704,63.9877,11554.0
2017-04-24 14:20:00,74.06,74.08,74.06,74.07,5480.0,63.9964,64.0136,63.9964,64.005,5480.0
2017-04-24 14:25:00,74.07,74.08,74.02,74.04,8145.0,64.005,64.0136,63.9618,63.9791,8145.0
2017-04-24 14:30:00,74.05,74.08,74.05,74.07,6850.0,63.9877,64.0136,63.9877,64.005,6850.0
2017-04-24 14:35:00,74.07,74.08,74.06,74.06,7059.0,64.005,64.0136,63.9964,63.9964,7059.0
2017-04-24 14:40:00,74.06,74.09,74.05,74.09,11277.0,63.9964,64.0223,63.9877,64.0223,11277.0
2017-04-24 14:45:00,74.09,74.09,74.08,74.09,5341.0,64.0223,64.0223,64.0136,64.0223,5341.0
2017-04-24 14:50:00,74.09,74.11,74.08,74.11,9554.0,64.0223,64.0396,64.0136,64.0396,9554.0
2017-04-24 14:55:00,74.1,74.11,73.99,74.08,34181.0,64.0309,64.0396,63.9359,64.0136,34181.0
2017-04-24 15:00:00,74.08,74.11,74.08,74.11,10106.0,64.0136,64.0396,64.0136,64.0396,10106.0
2017-04-24 15:05:00,74.13,74.18,74.12,74.18,12574.0,64.0568,64.1001,64.0482,64.1001,12574.0
2017-04-24 15:10:00,74.17,74.19,74.17,74.19,8230.0,64.0914,64.1087,64.0914,64.1087,8230.0
2017-04-24 15:15:00,74.18,74.2,74.14,74.14,13571.0,64.1001,64.1173,64.0655,64.0655,13571.0
2017-04-24 15:20:00,74.15,74.17,74.14,74.15,10814.0,64.0741,64.0914,64.0655,64.0741,10814.0
2017-04-24 15:25:00,74.15,74.17,74.13,74.15,11221.0,64.0741,64.0914,64.0568,64.0741,11221.0
2017-04-24 15:30:00,74.14,74.16,74.11,74.12,16227.0,64.0655,64.0828,64.0396,64.0482,16227.0
2017-04-24 15:35:00,74.12,74.13,74.08,74.1,21346.0,64.0482,64.0568,64.0136,64.0309,21346.0
2017-04-24 15:40:00,74.11,74.13,74.08,74.11,29097.0,64.0396,64.0568,64.0136,64.0396,29097.0
2017-04-24 15:45:00,74.11,74.14,74.09,74.1,25691.0,64.0396,64.0655,64.0223,64.0309,25691.0
2017-04-24 15:50:00,74.1,74.11,74.06,74.07,50050.0,64.0309,64.0396,63.9964,64.005,50050.0
2017-04-24 15:55:00,74.08,74.12,74.07,74.08,93789.0,64.0136,64.0482,64.005,64.0136,93789.0
2017-04-25 09:30:00,74.23,74.33,74.12,74.28,34037.0,64.1433,64.2297,64.0482,64.1865,34037.0
2017-04-25 09:35:00,74.31,74.33,74.23,74.28,15321.0,64.2124,64.2297,64.1433,64.1865,15321.0
2017-04-25 09:40:00,74.29,74.32,74.28,74.3,15888.0,64.1951,64.221,64.1865,64.2037,15888.0
2017-04-25 09:45:00,74.28,74.31,74.23,74.24,14052.0,64.1865,64.2124,64.1433,64.1519,14052.0
2017-04-25 09:50:00,74.25,74.28,74.19,74.19,16330.0,64.1605,64.1865,64.1087,64.1087,16330.0
2017-04-25 09:55:00,74.2,74.22,74.15,74.22,12923.0,64.1173,64.1346,64.0741,64.1346,12923.0
2017-04-25 10:00:00,74.23,74.29,74.22,74.24,22095.0,64.1433,64.1951,64.1346,64.1519,22095.0
2017-04-25 10:05:00,74.23,74.36,74.22,74.35,15265.0,64.1433,64.2556,64.1346,64.2469,15265.0
2017-04-25 10:10:00,74.35,74.41,74.32,74.4,10850.0,64.2469,64.2988,64.221,64.2902,10850.0
2017-04-25 10:15:00,74.38,74.43,74.36,74.41,12575.0,64.2729,64.3161,64.2556,64.2988,12575.0
2017-04-25 10:20:00,74.41,74.44,74.39,74.44,13415.0,64.2988,64.3247,64.2815,64.3247,13415.0
2017-04-25 10:25:00,74.44,74.48,74.43,74.48,68252.0,64.3247,64.3593,64.3161,64.3593,68252.0
2017-04-25 10:30:00,74.46,74.53,74.45,74.5,56825.0,64.342,64.4025,64.3334,64.3766,56825.0
2017-04-25 10:35:00,74.48,74.48,74.4,74.42,9416.0,64.3593,64.3593,64.2902,64.3074,9416.0
2017-04-25 10:40:00,74.42,74.42,74.34,74.34,13600.0,64.3074,64.3074,64.2383,64.2383,13600.0
2017-04-25 10:45:00,74.33,74.47,74.31,74.47,18115.0,64.2297,64.3506,64.2124,64.3506,18115.0
2017-04-25 10:50:00,74.47,74.47,74.44,74.46,11028.0,64.3506,64.3506,64.3247,64.342,11028.0
2017-04-25 10:55:00,74.46,74.47,74.41,74.41,7063.0,64.342,64.3506,64.2988,64.2988,7063.0
2017-04-25 11:00:00,74.4,74.4,74.34,74.36,9271.0,64.2902,64.2902,64.2383,64.2556,9271.0
2017-04-25 11:05:00,74.36,74.4,74.34,74.38,8717.0,64.2556,64.2902,64.2383,64.2729,8717.0
2017-04-25 11:10:00,74.38,74.42,74.36,74.42,10082.0,64.2729,64.3074,64.2556,64.3074,10082.0
2017-04-25 11:15:00,74.41,74.51,74.41,74.5,19808.0,64.2988,64.3852,64.2988,64.3766,19808.0
2017-04-25 11:20:00,74.49,74.52,74.46,74.48,14730.0,64.3679,64.3938,64.342,64.3593,14730.0
2017-04-25 11:25:00,74.49,74.49,74.44,74.45,8130.0,64.3679,64.3679,64.3247,64.3334,8130.0
2017-04-25 11:30:00,74.46,74.5,74.41,74.5,19362.0,64.342,64.3766,64.2988,64.3766,19362.0
2017-04-25 11:35:00,74.49,74.5,74.47,74.48,11019.0,64.3679,64.3766,64.3506,64.3593,11019.0
2017-04-25 11:40:00,74.48,74.51,74.44,74.51,15329.0,64.3593,64.3852,64.3247,64.3852,15329.0
2017-04-25 11:45:00,74.51,74.58,74.5,74.53,9936.0,64.3852,64.4457,64.3766,64.4025,9936.0
2017-04-25 11:50:00,74.53,74.55,74.52,74.54,7138.0,64.4025,64.4198,64.3938,64.4111,7138.0
2017-04-25 11:55:00,74.54,74.56,74.51,74.53,12225.0,64.4111,64.4284,64.3852,64.4025,12225.0
2017-04-25 12:00:00,74.53,74.53,74.5,74.52,10218.0,64.4025,64.4025,64.3766,64.3938,10218.0
2017-04-25 12:05:00,74.52,74.53,74.51,74.51,8670.0,64.3938,64.4025,64.3852,64.3852,8670.0
2017-04-25 12:10:00,74.51,74.51,74.48,74.48,5393.0,64.3852,64.3852,64.3593,64.3593,5393.0
2017-04-25 12:15:00,74.48,74.5,74.43,74.44,11198.0,64.3593,64.3766,64.3161,64.3247,11198.0
2017-04-25 12:20:00,74.45,74.46,74.4,74.41,9199.0,64.3334,64.342,64.2902,64.2988,9199.0
2017-04-25 12:25:00,74.41,74.42,74.39,74.4,4700.0,64.2988,64.3074,64.2815,64.2902,4700.0
2017-04-25 12:30:00,74.39,74.41,74.34,74.36,14275.0,64.2815,64.2988,64.2383,64.2556,14275.0
2017-04-25 12:35:00,74.35,74.36,74.32,74.33,24240.0,64.2469,64.2556,64.221,64.2297,24240.0
2017-04-25 12:40:00,74.34,74.38,74.33,74.36,6983.0,64.2383,64.2729,64.2297,64.2556,6983.0
2017-04-25 12:45:00,74.37,74.38,74.35,74.38,10905.0,64.2642,64.2729,64.2469,64.2729,10905.0
2017-04-25 12:50:00,74.38,74.39,74.36,74.38,6561.0,64.2729,64.2815,64.2556,64.2729,6561.0
2017-04-25 12:55:00,74.38,74.38,74.33,74.34,6507.0,64.2729,64.2729,64.2297,64.2383,6507.0
2017-04-25 13:00:00,74.34,74.34,74.27,74.29,21782.0,64.2383,64.2383,64.1778,64.1951,21782.0
2017-04-25 13:05:00,74.29,74.32,74.29,74.32,7091.0,64.1951,64.221,64.1951,64.221,7091.0
2017-04-25 13:10:00,74.32,74.33,74.29,74.31,9659.0,64.221,64.2297,64.1951,64.2124,9659.0
2017-04-25 13:15:00,74.31,74.32,74.3,74.32,5043.0,64.2124,64.221,64.2037,64.221,5043.0
2017-04-25 13:20:00,74.32,74.35,74.32,74.34,13768.0,64.221,64.2469,64.221,64.2383,13768.0
2017-04-25 13:25:00,74.34,74.34,74.25,74.26,12380.0,64.2383,64.2383,64.1605,64.1692,12380.0
2017-04-25 13:30:00,74.26,74.29,74.25,74.27,5768.0,64.1692,64.1951,64.1605,64.1778,5768.0
2017-04-25 13:35:00,74.28,74.28,74.25,74.27,20475.0,64.1865,64.1865,64.1605,64.1778,20475.0
2017-04-25 13:40:00,74.28,74.28,74.27,74.28,4691.0,64.1865,64.1865,64.1778,64.1865,4691.0
2017-04-25 13:45:00,74.28,74.28,74.26,74.28,7576.0,64.1865,64.1865,64.1692,64.1865,7576.0
2017-04-25 13:50:00,74.27,74.27,74.24,74.26,9251.0,64.1778,64.1778,64.1519,64.1692,9251.0
2017-04-25 13:55:00,74.26,74.27,74.24,74.27,6756.0,64.1692,64.1778,64.1519,64.1778,6756.0
2017-04-25 14:00:00,74.27,74.27,74.22,74.25,8394.0,64.1778,64.1778,64.1346,64.1605,8394.0
2017-04-25 14:05:00,74.24,74.26,74.23,74.25,10613.0,64.1519,64.1692,64.1433,64.1605,10613.0
2017-04-25 14:10:00,74.25,74.26,74.24,74.24,6094.0,64.1605,64.1692,64.1519,64.1519,6094.0
2017-04-25 14:15:00,74.23,74.24,74.2,74.22,12258.0,64.1433,64.1519,64.1173,64.1346,12258.0
2017-04-25 14:20:00,74.23,74.24,74.22,74.23,7530.0,64.1433,64.1519,64.1346,64.1433,7530.0
2017-04-25 14:25:00,74.24,74.25,74.22,74.25,8895.0,64.1519,64.1605,64.1346,64.1605,8895.0
2017-04-25 14:30:00,74.25,74.3,74.24,74.3,8849.0,64.1605,64.2037,64.1519,64.2037,8849.0
2017-04-25 14:35:00,74.3,74.32,74.3,74.31,8488.0,64.2037,64.221,64.2037,64.2124,8488.0
2017-04-25 14:40:00,74.32,74.33,74.31,74.33,6778.0,64.221,64.2297,64.2124,64.2297,6778.0
2017-04-25 14:45:00,74.33,74.37,74.32,74.35,11881.0,64.2297,64.2642,64.221,64.2469,11881.0
2017-04-25 14:50:00,74.36,74.36,74.33,74.33,16340.0,64.2556,64.2556,64.2297,64.2297,16340.0
2017-04-25 14:55:00,74.34,74.34,74.26,74.27,11922.0,64.2383,64.2383,64.1692,64.1778,11922.0
2017-04-25 15:00:00,74.27,74.29,74.25,74.27,12513.0,64.1778,64.1951,64.1605,64.1778,12513.0
2017-04-25 15:05:00,74.26,74.34,74.26,74.34,17406.0,64.1692,64.2383,64.1692,64.2383,17406.0
2017-04-25 15:10:00,74.34,74.34,74.32,74.34,14964.0,64.2383,64.2383,64.221,64.2383,14964.0
2017-04-25 15:15:00,74.34,74.39,74.33,74.39,15106.0,64.2383,64.2815,64.2297,64.2815,15106.0
2017-04-25 15:20:00,74.39,74.39,74.36,74.37,20157.0,64.2815,64.2815,64.2556,64.2642,20157.0
2017-04-25 15:25:00,74.36,74.37,74.35,74.37,13759.0,64.2556,64.2642,64.2469,64.2642,13759.0
2017-04-25 15:30:00,74.36,74.36,74.34,74.34,18829.0,64.2556,64.2556,64.2383,64.2383,18829.0
2017-04-25 15:35:00,74.34,74.36,74.31,74.31,50669.0,64.2383,64.2556,64.2124,64.2124,50669.0
2017-04-25 15:40:00,74.31,74.33,74.29,74.3,23643.0,64.2124,64.2297,64.1951,64.2037,23643.0
2017-04-25 15:45:00,74.29,74.32,74.28,74.3,43323.0,64.1951,64.221,64.1865,64.2037,43323.0
2017-04-25 15:50:00,74.3,74.31,74.23,74.24,58081.0,64.2037,64.2124,64.1433,64.1519,58081.0
2017-04-25 15:55:00,74.24,74.25,74.18,74.21,139756.0,64.1519,64.1605,64.1001,64.126,139756.0
2017-04-26 09:30:00,74.08,74.27,73.91,73.98,46254.0,64.0136,64.1778,63.8667,63.9272,46254.0
2017-04-26 09:35:00,73.99,74.03,73.59,73.63,19467.0,63.9359,63.9704,63.5902,63.6248,19467.0
2017-04-26 09:40:00,73.65,73.89,73.59,73.78,21863.0,63.6421,63.8495,63.5902,63.7544,21863.0
2017-04-26 09:45:00,73.77,73.78,73.41,73.48,33514.0,63.7458,63.7544,63.4347,63.4952,33514.0
2017-04-26 09:50:00,73.48,73.5,73.35,73.36,13322.0,63.4952,63.5125,63.3828,63.3915,13322.0
2017-04-26 09:55:00,73.36,73.36,73.26,73.27,36170.0,63.3915,63.3915,63.3051,63.3137,36170.0
2017-04-26 10:00:00,73.26,73.27,73.04,73.07,25528.0,63.3051,63.3137,63.115,63.1409,25528.0
2017-04-26 10:05:00,73.07,73.07,72.89,72.92,32010.0,63.1409,63.1409,62.9853,63.0113,32010.0
2017-04-26 10:10:00,72.9,72.91,72.82,72.9,33726.0,62.994,63.0026,62.9249,62.994,33726.0
2017-04-26 10:15:00,72.89,72.9,72.68,72.7,33432.0,62.9853,62.994,62.8039,62.8212,33432.0
2017-04-26 10:20:00,72.7,72.73,72.61,72.63,56405.0,62.8212,62.8471,62.7434,62.7607,56405.0
2017-04-26 10:25:00,72.64,72.93,72.63,72.67,51429.0,62.7693,63.0199,62.7607,62.7952,51429.0
2017-04-26 10:30:00,72.67,72.78,72.64,72.71,26695.0,62.7952,62.8903,62.7693,62.8298,26695.0
2017-04-26 10:35:00,72.73,72.75,72.56,72.56,23592.0,62.8471,62.8644,62.7002,62.7002,23592.0
2017-04-26 10:40:00,72.55,72.56,72.31,72.35,27115.0,62.6915,62.7002,62.4842,62.5187,27115.0
2017-04-26 10:45:00,72.36,72.48,72.35,72.46,16124.0,62.5274,62.6311,62.5187,62.6138,16124.0
2017-04-26 10:50:00,72.47,72.52,72.41,72.42,14895.0,62.6224,62.6656,62.5706,62.5792,14895.0
2017-04-26 10:55:00,72.42,72.48,72.4,72.41,16049.0,62.5792,62.6311,62.5619,62.5706,16049.0
2017-04-26 11:00:00,72.4,72.45,72.4,72.41,17552.0,62.5619,62.6051,62.5619,62.5706,17552.0
2017-04-26 11:05:00,72.41,72.41,72.32,72.34,29135.0,62.5706,62.5706,62.4928,62.5101,29135.0
2017-04-26 11:10:00,72.34,72.4,72.34,72.34,16117.0,62.5101,62.5619,62.5101,62.5101,16117.0
2017-04-26 11:15:00,72.34,72.36,72.33,72.34,15077.0,62.5101,62.5274,62.5014,62.5101,15077.0
2017-04-26 11:20:00,72.34,72.51,72.34,72.5,30760.0,62.5101,62.657,62.5101,62.6483,30760.0
2017-04-26 11:25:00,72.5,72.72,72.47,72.7,31920.0,62.6483,62.8384,62.6224,62.8212,31920.0
2017-04-26 11:30:00,72.69,72.71,72.59,72.59,18063.0,62.8125,62.8298,62.7261,62.7261,18063.0
2017-04-26 11:35:00,72.57,72.62,72.54,72.59,16880.0,62.7088,62.752,62.6829,62.7261,16880.0
2017-04-26 11:40:00,72.6,72.69,72.58,72.67,29780.0,62.7347,62.8125,62.7175,62.7952,29780.0
2017-04-26 11:45:00,72.68,72.68,72.45,72.49,48104.0,62.8039,62.8039,62.6051,62.6397,48104.0
2017-04-26 11:50:00,72.5,72.54,72.48,72.54,17613.0,62.6483,62.6829,62.6311,62.6829,17613.0
2017-04-26 11:55:00,72.54,72.61,72.54,72.6,14276.0,62.6829,62.7434,62.6829,62.7347,14276.0
2017-04-26 12:00:00,72.6,72.61,72.55,72.56,34465.0,62.7347,62.7434,62.6915,62.7002,34465.0
2017-04-26 12:05:00,72.55,72.61,72.55,72.57,17575.0,62.6915,62.7434,62.6915,62.7088,17575.0
2017-04-26 12:10:00,72.57,72.61,72.54,72.6,15319.0,62.7088,62.7434,62.6829,62.7347,15319.0
2017-04-26 12:15:00,72.6,72.6,72.45,72.49,35640.0,62.7347,62.7347,62.6051,62.6397,35640.0
2017-04-26 12:20:00,72.47,72.52,72.43,72.45,17477.0,62.6224,62.6656,62.5878,62.6051,17477.0
2017-04-26 12:25:00,72.46,72.51,72.46,72.5,15770.0,62.6138,62.657,62.6138,62.6483,15770.0
2017-04-26 12:30:00,72.49,72.56,72.49,72.56,9631.0,62.6397,62.7002,62.6397,62.7002,9631.0
2017-04-26 12:35:00,72.56,72.62,72.56,72.61,19634.0,62.7002,62.752,62.7002,62.7434,19634.0
2017-04-26 12:40:00,72.6,72.6,72.5,72.51,9438.0,62.7347,62.7347,62.6483,62.657,9438.0
2017-04-26 12:45:00,72.51,72.59,72.51,72.51,13722.0,62.657,62.7261,62.657,62.657,13722.0
2017-04-26 12:50:00,72.51,72.57,72.51,72.56,9138.0,62.657,62.7088,62.657,62.7002,9138.0
2017-04-26 12:55:00,72.56,72.6,72.54,72.58,10473.0,62.7002,62.7347,62.6829,62.7175,10473.0
2017-04-26 13:00:00,72.59,72.59,72.5,72.5,24824.0,62.7261,62.7261,62.6483,62.6483,24824.0
2017-04-26 13:05:00,72.5,72.59,72.5,72.58,12836.0,62.6483,62.7261,62.6483,62.7175,12836.0
2017-04-26 13:10:00,72.58,72.6,72.53,72.53,17043.0,62.7175,62.7347,62.6743,62.6743,17043.0
2017-04-26 13:15:00,72.54,72.56,72.51,72.53,17458.0,62.6829,62.7002,62.657,62.6743,17458.0
2017-04-26 13:20:00,72.53,72.6,72.52,72.52,10675.0,62.6743,62.7347,62.6656,62.6656,10675.0
2017-04-26 13:25:00,72.52,72.54,72.51,72.53,20867.0,62.6656,62.6829,62.657,62.6743,20867.0
2017-04-26 13:30:00,72.53,72.55,72.49,72.5,27262.0,62.6743,62.6915,62.6397,62.6483,27262.0
2017-04-26 13:35:00,72.5,72.54,72.48,72.54,18591.0,62.6483,62.6829,62.6311,62.6829,18591.0
2017-04-26 13:40:00,72.55,72.63,72.51,72.62,21175.0,62.6915,62.7607,62.657,62.752,21175.0
2017-04-26 13:45:00,72.62,72.63,72.45,72.53,21942.0,62.752,62.7607,62.6051,62.6743,21942.0
2017-04-26 13:50:00,72.52,72.64,72.52,72.63,10519.0,62.6656,62.7693,62.6656,62.7607,10519.0
2017-04-26 13:55:00,72.61,72.61,72.51,72.51,19497.0,62.7434,62.7434,62.657,62.657,19497.0
2017-04-26 14:00:00,72.5,72.53,72.42,72.47,21570.0,62.6483,62.6743,62.5792,62.6224,21570.0
2017-04-26 14:05:00,72.47,72.47,72.41,72.44,17096.0,62.6224,62.6224,62.5706,62.5965,17096.0
2017-04-26 14:10:00,72.44,72.52,72.44,72.47,45923.0,62.5965,62.6656,62.5965,62.6224,45923.0
2017-04-26 14:15:00,72.47,72.55,72.44,72.45,22337.0,62.6224,62.6915,62.5965,62.6051,22337.0
2017-04-26 14:20:00,72.44,72.49,72.44,72.49,20948.0,62.5965,62.6397,62.5965,62.6397,20948.0
2017-04-26 14:25:00,72.5,72.5,72.46,72.47,19161.0,62.6483,62.6483,62.6138,62.6224,19161.0
2017-04-26 14:30:00,72.46,72.59,72.46,72.57,21463.0,62.6138,62.7261,62.6138,62.7088,21463.0
2017-04-26 14:35:00,72.57,72.57,72.42,72.46,57281.0,62.7088,62.7088,62.5792,62.6138,57281.0
2017-04-26 14:40:00,72.46,72.51,72.41,72.49,32225.0,62.6138,62.657,62.5706,62.6397,32225.0
2017-04-26 14:45:00,72.48,72.5,72.4,72.47,43018.0,62.6311,62.6483,62.5619,62.6224,43018.0
2017-04-26 14:50:00,72.48,72.56,72.48,72.56,9523.0,62.6311,62.7002,62.6311,62.7002,9523.0
2017-04-26 14:55:00,72.57,72.63,72.55,72.55,14585.0,62.7088,62.7607,62.6915,62.6915,14585.0
2017-04-26 15:00:00,72.54,72.59,72.53,72.59,6029.0,62.6829,62.7261,62.6743,62.7261,6029.0
2017-04-26 15:05:00,72.58,72.59,72.5,72.53,18240.0,62.7175,62.7261,62.6483,62.6743,18240.0
2017-04-26 15:10:00,72.53,72.56,72.5,72.53,17618.0,62.6743,62.7002,62.6483,62.6743,17618.0
2017-04-26 15:15:00,72.53,72.54,72.44,72.44,29330.0,62.6743,62.6829,62.5965,62.5965,29330.0
2017-04-26 15:20:00,72.44,72.45,72.38,72.4,22073.0,62.5965,62.6051,62.5446,62.5619,22073.0
2017-04-26 15:25:00,72.4,72.4,72.33,72.37,45586.0,62.5619,62.5619,62.5014,62.536,45586.0
2017-04-26 15:30:00,72.37,72.37,72.28,72.28,40972.0,62.536,62.536,62.4582,62.4582,40972.0
2017-04-26 15:35:00,72.28,72.29,72.16,72.18,62581.0,62.4582,62.4669,62.3545,62.3718,62581.0
2017-04-26 15:40:00,72.18,72.24,72.16,72.19,43183.0,62.3718,62.4237,62.3545,62.3805,43183.0
2017-04-26 15:45:00,72.2,72.22,72.16,72.2,39894.0,62.3891,62.4064,62.3545,62.3891,39894.0
2017-04-26 15:50:00,72.2,72.3,72.2,72.28,108786.0,62.3891,62.4755,62.3891,62.4582,108786.0
2017-04-26 15:55:00,72.28,72.34,72.23,72.3,196716.0,62.4582,62.5101,62.415,62.4755,196716.0
2017-04-27 09:30:00,72.84,72.97,72.72,72.84,46483.0,62.9421,63.0545,62.8384,62.9421,46483.0
2017-04-27 09:35:00,72.87,72.93,72.83,72.92,18011.0,62.9681,63.0199,62.9335,63.0113,18011.0
2017-04-27 09:40:00,72.89,72.96,72.82,72.82,17614.0,62.9853,63.0458,62.9249,62.9249,17614.0
2017-04-27 09:45:00,72.82,73.05,72.78,73.04,36112.0,62.9249,63.1236,62.8903,63.115,36112.0
2017-04-27 09:50:00,73.04,73.14,73.02,73.13,21151.0,63.115,63.2014,63.0977,63.1927,21151.0
2017-04-27 09:55:00,73.14,73.19,73.11,73.16,15801.0,63.2014,63.2446,63.1754,63.2187,15801.0
2017-04-27 10:00:00,73.17,73.29,73.14,73.26,25552.0,63.2273,63.331,63.2014,63.3051,25552.0
2017-04-27 10:05:00,73.28,73.39,73.28,73.38,18825.0,63.3223,63.4174,63.3223,63.4088,18825.0
2017-04-27 10:10:00,73.38,73.62,73.37,73.6,27288.0,63.4088,63.6161,63.4001,63.5989,27288.0
2017-04-27 10:15:00,73.59,73.61,73.49,73.53,22683.0,63.5902,63.6075,63.5038,63.5384,22683.0
2017-04-27 10:20:00,73.53,73.54,73.5,73.52,14875.0,63.5384,63.547,63.5125,63.5297,14875.0
2017-04-27 10:25:00,73.51,73.51,73.35,73.36,28729.0,63.5211,63.5211,63.3828,63.3915,28729.0
2017-04-27 10:30:00,73.36,73.43,73.33,73.33,13531.0,63.3915,63.452,63.3656,63.3656,13531.0
2017-04-27 10:35:00,73.34,73.34,73.23,73.25,21481.0,63.3742,63.3742,63.2791,63.2964,21481.0
2017-04-27 10:40:00,73.25,73.32,73.23,73.28,14136.0,63.2964,63.3569,63.2791,63.3223,14136.0
2017-04-27 10:45:00,73.27,73.29,73.16,73.16,14977.0,63.3137,63.331,63.2187,63.2187,14977.0
2017-04-27 10:50:00,73.17,73.18,73.05,73.12,16937.0,63.2273,63.2359,63.1236,63.1841,16937.0
2017-04-27 10:55:00,73.11,73.15,73.1,73.15,8033.0,63.1754,63.21,63.1668,63.21,8033.0
2017-04-27 11:00:00,73.15,73.2,73.15,73.19,15041.0,63.21,63.2532,63.21,63.2446,15041.0
2017-04-27 11:05:00,73.19,73.23,73.16,73.16,13572.0,63.2446,63.2791,63.2187,63.2187,13572.0
2017-04-27 11:10:00,73.17,73.18,73.07,73.1,8176.0,63.2273,63.2359,63.1409,63.1668,8176.0
2017-04-27 11:15:00,73.09,73.09,73.0,73.03,11549.0,63.1582,63.1582,63.0804,63.1063,11549.0
2017-04-27 11:20:00,73.03,73.03,72.86,72.86,14049.0,63.1063,63.1063,62.9594,62.9594,14049.0
2017-04-27 11:25:00,72.87,72.88,72.75,72.77,9474.0,62.9681,62.9767,62.8644,62.8816,9474.0
2017-04-27 11:30:00,72.77,72.84,72.76,72.8,14064.0,62.8816,62.9421,62.873,62.9076,14064.0
2017-04-27 11:35:00,72.81,72.81,72.76,72.77,6444.0,62.9162,62.9162,62.873,62.8816,6444.0
2017-04-27 11:40:00,72.76,72.76,72.67,72.71,19683.0,62.873,62.873,62.7952,62.8298,19683.0
2017-04-27 11:45:00,72.73,72.74,72.68,72.72,12587.0,62.8471,62.8557,62.8039,62.8384,12587.0
2017-04-27 11:50:00,72.71,72.72,72.64,72.69,11043.0,62.8298,62.8384,62.7693,62.8125,11043.0
2017-04-27 11:55:00,72.7,72.7,72.61,72.64,14787.0,62.8212,62.8212,62.7434,62.7693,14787.0
2017-04-27 12:00:00,72.64,72.7,72.63,72.7,13687.0,62.7693,62.8212,62.7607,62.8212,13687.0
2017-04-27 12:05:00,72.7,72.81,72.7,72.8,12005.0,62.8212,62.9162,62.8212,62.9076,12005.0
2017-04-27 12:10:00,72.79,72.84,72.77,72.84,7234.0,62.8989,62.9421,62.8816,62.9421,7234.0
2017-04-27 12:15:00,72.84,72.84,72.81,72.83,6208.0,62.9421,62.9421,62.9162,62.9335,6208.0
2017-04-27 12:20:00,72.82,72.83,72.79,72.83,14644.0,62.9249,62.9335,62.8989,62.9335,14644.0
2017-04-27 12:25:00,72.83,72.93,72.82,72.93,15219.0,62.9335,63.0199,62.9249,63.0199,15219.0
2017-04-27 12:30:00,72.93,73.01,72.92,73.0,14221.0,63.0199,63.089,63.0113,63.0804,14221.0
2017-04-27 12:35:00,72.98,72.98,72.93,72.97,9193.0,63.0631,63.0631,63.0199,63.0545,9193.0
2017-04-27 12:40:00,72.97,73.04,72.97,73.01,11666.0,63.0545,63.115,63.0545,63.089,11666.0
2017-04-27 12:45:00,73.0,73.0,72.95,72.97,9302.0,63.0804,63.0804,63.0372,63.0545,9302.0
2017-04-27 12:50:00,72.96,73.03,72.95,73.02,12048.0,63.0458,63.1063,63.0372,63.0977,12048.0
2017-04-27 12:55:00,73.02,73.09,73.01,73.09,12262.0,63.0977,63.1582,63.089,63.1582,12262.0
2017-04-27 13:00:00,73.11,73.11,73.04,73.05,8850.0,63.1754,63.1754,63.115,63.1236,8850.0
2017-04-27 13:05:00,73.05,73.05,73.0,73.03,11874.0,63.1236,63.1236,63.0804,63.1063,11874.0
2017-04-27 13:10:00,73.02,73.03,73.0,73.01,17483.0,63.0977,63.1063,63.0804,63.089,17483.0
2017-04-27 13:15:00,73.0,73.0,72.95,72.96,12026.0,63.0804,63.0804,63.0372,63.0458,12026.0
2017-04-27 13:20:00,72.96,72.97,72.93,72.96,9341.0,63.0458,63.0545,63.0199,63.0458,9341.0
2017-04-27 13:25:00,72.96,72.98,72.95,72.98,11322.0,63.0458,63.0631,63.0372,63.0631,11322.0
2017-04-27 13:30:00,72.97,73.05,72.97,73.05,16045.0,63.0545,63.1236,63.0545,63.1236,16045.0
2017-04-27 13:35:00,73.05,73.05,73.03,73.04,6642.0,63.1236,63.1236,63.1063,63.115,6642.0
2017-04-27 13:40:00,73.04,73.05,73.04,73.05,3553.0,63.115,63.1236,63.115,63.1236,3553.0
2017-04-27 13:45:00,73.05,73.08,73.04,73.05,14869.0,63.1236,63.1495,63.115,63.1236,14869.0
2017-04-27 13:50:00,73.05,73.07,73.04,73.07,11077.0,63.1236,63.1409,63.115,63.1409,11077.0
2017-04-27 13:55:00,73.07,73.07,72.99,73.01,11495.0,63.1409,63.1409,63.0718,63.089,11495.0
2017-04-27 14:00:00,73.0,73.02,72.97,72.98,14395.0,63.0804,63.0977,63.0545,63.0631,14395.0
2017-04-27 14:05:00,72.98,73.02,72.98,73.01,9608.0,63.0631,63.0977,63.0631,63.089,9608.0
2017-04-27 14:10:00,73.01,73.04,73.0,73.0,13755.0,63.089,63.115,63.0804,63.0804,13755.0
2017-04-27 14:15:00,73.01,73.01,72.98,72.99,8304.0,63.089,63.089,63.0631,63.0718,8304.0
2017-04-27 14:20:00,72.99,73.0,72.97,72.98,8915.0,63.0718,63.0804,63.0545,63.0631,8915.0
2017-04-27 14:25:00,72.99,73.0,72.97,72.98,8880.0,63.0718,63.0804,63.0545,63.0631,8880.0
2017-04-27 14:30:00,72.98,73.0,72.98,72.98,10939.0,63.0631,63.0804,63.0631,63.0631,10939.0
2017-04-27 14:35:00,72.99,73.0,72.97,72.98,7014.0,63.0718,63.0804,63.0545,63.0631,7014.0
2017-04-27 14:40:00,72.97,72.98,72.91,72.94,16839.0,63.0545,63.0631,63.0026,63.0285,16839.0
2017-04-27 14:45:00,72.94,72.96,72.92,72.92,15258.0,63.0285,63.0458,63.0113,63.0113,15258.0
2017-04-27 14:50:00,72.92,72.94,72.85,72.87,20346.0,63.0113,63.0285,62.9508,62.9681,20346.0
2017-04-27 14:55:00,72.87,72.87,72.84,72.85,27900.0,62.9681,62.9681,62.9421,62.9508,27900.0
2017-04-27 15:00:00,72.84,72.85,72.8,72.81,19043.0,62.9421,62.9508,62.9076,62.9162,19043.0
2017-04-27 15:05:00,72.81,72.87,72.77,72.87,40892.0,62.9162,62.9681,62.8816,62.9681,40892.0
2017-04-27 15:10:00,72.86,72.92,72.85,72.92,8778.0,62.9594,63.0113,62.9508,63.0113,8778.0
2017-04-27 15:15:00,72.91,72.94,72.86,72.86,17933.0,63.0026,63.0285,62.9594,62.9594,17933.0
2017-04-27 15:20:00,72.87,72.93,72.86,72.89,17925.0,62.9681,63.0199,62.9594,62.9853,17925.0
2017-04-27 15:25:00,72.9,72.91,72.85,72.88,27210.0,62.994,63.0026,62.9508,62.9767,27210.0
2017-04-27 15:30:00,72.88,72.88,72.87,72.88,12491.0,62.9767,62.9767,62.9681,62.9767,12491.0
2017-04-27 15:35:00,72.87,72.88,72.82,72.83,31401.0,62.9681,62.9767,62.9249,62.9335,31401.0
2017-04-27 15:40:00,72.83,72.87,72.81,72.84,37638.0,62.9335,62.9681,62.9162,62.9421,37638.0
2017-04-27 15:45:00,72.83,72.86,72.82,72.83,29171.0,62.9335,62.9594,62.9249,62.9335,29171.0
2017-04-27 15:50:00,72.82,72.83,72.76,72.8,55187.0,62.9249,62.9335,62.873,62.9076,55187.0
2017-04-27 15:55:00,72.79,72.85,72.76,72.83,99807.0,62.8989,62.9508,62.873,62.9335,99807.0
2017-04-28 09:30:00,72.78,72.82,72.6,72.68,25450.0,62.8903,62.9249,62.7347,62.8039,25450.0
2017-04-28 09:35:00,72.63,72.67,72.56,72.56,7873.0,62.7607,62.7952,62.7002,62.7002,7873.0
2017-04-28 09:40:00,72.57,72.62,72.57,72.6,5696.0,62.7088,62.752,62.7088,62.7347,5696.0
2017-04-28 09:45:00,72.61,72.84,72.61,72.84,21416.0,62.7434,62.9421,62.7434,62.9421,21416.0
2017-04-28 09:50:00,72.82,73.02,72.82,72.99,34232.0,62.9249,63.0977,62.9249,63.0718,34232.0
2017-04-28 09:55:00,72.98,73.05,72.9,73.05,18298.0,63.0631,63.1236,62.994,63.1236,18298.0
2017-04-28 10:00:00,73.05,73.1,72.92,72.93,21186.0,63.1236,63.1668,63.0113,63.0199,21186.0
2017-04-28 10:05:00,72.93,72.93,72.83,72.9,14378.0,63.0199,63.0199,62.9335,62.994,14378.0
2017-04-28 10:10:00,72.9,72.91,72.85,72.89,9351.0,62.994,63.0026,62.9508,62.9853,9351.0
2017-04-28 10:15:00,72.88,72.88,72.77,72.78,11646.0,62.9767,62.9767,62.8816,62.8903,11646.0
2017-04-28 10:20:00,72.79,72.81,72.74,72.76,19382.0,62.8989,62.9162,62.8557,62.873,19382.0
2017-04-28 10:25:00,72.76,72.85,72.76,72.81,16083.0,62.873,62.9508,62.873,62.9162,16083.0
2017-04-28 10:30:00,72.8,72.8,72.73,72.73,9400.0,62.9076,62.9076,62.8471,62.8471,9400.0
2017-04-28 10:35:00,72.73,72.76,72.7,72.7,14085.0,62.8471,62.873,62.8212,62.8212,14085.0
2017-04-28 10:40:00,72.7,72.74,72.69,72.7,8801.0,62.8212,62.8557,62.8125,62.8212,8801.0
2017-04-28 10:45:00,72.7,72.71,72.67,72.71,11689.0,62.8212,62.8298,62.7952,62.8298,11689.0
2017-04-28 10:50:00,72.71,72.82,72.71,72.82,19627.0,62.8298,62.9249,62.8298,62.9249,19627.0
2017-04-28 10:55:00,72.83,72.84,72.77,72.82,14375.0,62.9335,62.9421,62.8816,62.9249,14375.0
2017-04-28 11:00:00,72.81,72.88,72.81,72.86,10481.0,62.9162,62.9767,62.9162,62.9594,10481.0
2017-04-28 11:05:00,72.86,72.92,72.83,72.87,13012.0,62.9594,63.0113,62.9335,62.9681,13012.0
2017-04-28 11:10:00,72.88,72.88,72.81,72.82,8944.0,62.9767,62.9767,62.9162,62.9249,8944.0
2017-04-28 11:15:00,72.82,72.88,72.82,72.88,10547.0,62.9249,62.9767,62.9249,62.9767,10547.0
2017-04-28 11:20:00,72.88,72.89,72.84,72.86,8166.0,62.9767,62.9853,62.9421,62.9594,8166.0
2017-04-28 11:25:00,72.86,72.89,72.85,72.86,11595.0,62.9594,62.9853,62.9508,62.9594,11595.0
2017-04-28 11:30:00,72.86,72.86,72.8,72.85,15800.0,62.9594,62.9594,62.9076,62.9508,15800.0
2017-04-28 11:35:00,72.85,72.91,72.85,72.9,11525.0,62.9508,63.0026,62.9508,62.994,11525.0
2017-04-28 11:40:00,72.91,72.97,72.9,72.95,11600.0,63.0026,63.0545,62.994,63.0372,11600.0
2017-04-28 11:45:00,72.95,73.0,72.94,73.0,9229.0,63.0372,63.0804,63.0285,63.0804,9229.0
2017-04-28 11:50:00,73.0,73.05,72.96,72.98,21655.0,63.0804,63.1236,63.0458,63.0631,21655.0
2017-04-28 11:55:00,72.98,72.99,72.94,72.97,6541.0,63.0631,63.0718,63.0285,63.0545,6541.0
2017-04-28 12:00:00,72.97,72.98,72.96,72.97,6569.0,63.0545,63.0631,63.0458,63.0545,6569.0
2017-04-28 12:05:00,72.96,72.97,72.95,72.96,8146.0,63.0458,63.0545,63.0372,63.0458,8146.0
2017-04-28 12:10:00,72.95,72.95,72.88,72.91,6855.0,63.0372,63.0372,62.9767,63.0026,6855.0
2017-04-28 12:15:00,72.9,72.96,72.89,72.96,5509.0,62.994,63.0458,62.9853,63.0458,5509.0
2017-04-28 12:20:00,72.96,73.0,72.95,72.98,20610.0,63.0458,63.0804,63.0372,63.0631,20610.0
2017-04-28 12:25:00,72.98,72.99,72.94,72.94,8064.0,63.0631,63.0718,63.0285,63.0285,8064.0
2017-04-28 12:30:00,72.95,72.95,72.88,72.9,4849.0,63.0372,63.0372,62.9767,62.994,4849.0
2017-04-28 12:35:00,72.89,72.92,72.89,72.9,8497.0,62.9853,63.0113,62.9853,62.994,8497.0
2017-04-28 12:40:00,72.9,72.94,72.9,72.94,6113.0,62.994,63.0285,62.994,63.0285,6113.0
2017-04-28 12:45:00,72.94,72.96,72.93,72.96,5416.0,63.0285,63.0458,63.0199,63.0458,5416.0
2017-04-28 12:50:00,72.95,72.96,72.88,72.88,9261.0,63.0372,63.0458,62.9767,62.9767,9261.0
2017-04-28 12:55:00,72.88,72.88,72.83,72.84,7626.0,62.9767,62.9767,62.9335,62.9421,7626.0
2017-04-28 13:00:00,72.84,72.84,72.78,72.81,16291.0,62.9421,62.9421,62.8903,62.9162,16291.0
2017-04-28 13:05:00,72.81,72.84,72.8,72.8,15477.0,62.9162,62.9421,62.9076,62.9076,15477.0
2017-04-28 13:10:00,72.81,72.81,72.79,72.8,1420.0,62.9162,62.9162,62.8989,62.9076,1420.0
2017-04-28 13:15:00,72.8,72.84,72.79,72.8,32991.0,62.9076,62.9421,62.8989,62.9076,32991.0
2017-04-28 13:20:00,72.8,72.88,72.79,72.85,5779.0,62.9076,62.9767,62.8989,62.9508,5779.0
2017-04-28 13:25:00,72.87,72.89,72.86,72.88,4740.0,62.9681,62.9853,62.9594,62.9767,4740.0
2017-04-28 13:30:00,72.89,72.92,72.89,72.91,4297.0,62.9853,63.0113,62.9853,63.0026,4297.0
2017-04-28 13:35:00,72.9,72.92,72.88,72.92,6436.0,62.994,63.0113,62.9767,63.0113,6436.0
2017-04-28 13:40:00,72.91,72.91,72.88,72.9,10705.0,63.0026,63.0026,62.9767,62.994,10705.0
2017-04-28 13:45:00,72.9,72.9,72.86,72.88,7954.0,62.994,62.994,62.9594,62.9767,7954.0
2017-04-28 13:50:00,72.89,72.9,72.88,72.9,7035.0,62.9853,62.994,62.9767,62.994,7035.0
2017-04-28 13:55:00,72.9,72.9,72.87,72.88,4950.0,62.994,62.994,62.9681,62.9767,4950.0
2017-04-28 14:00:00,72.88,72.9,72.87,72.9,8986.0,62.9767,62.994,62.9681,62.994,8986.0
2017-04-28 14:05:00,72.89,72.9,72.79,72.8,13073.0,62.9853,62.994,62.8989,62.9076,13073.0
2017-04-28 14:10:00,72.79,72.8,72.72,72.72,11401.0,62.8989,62.9076,62.8384,62.8384,11401.0
2017-04-28 14:15:00,72.73,72.73,72.69,72.7,13987.0,62.8471,62.8471,62.8125,62.8212,13987.0
2017-04-28 14:20:00,72.7,72.73,72.69,72.73,9506.0,62.8212,62.8471,62.8125,62.8471,9506.0
2017-04-28 14:25:00,72.73,72.76,72.72,72.73,11321.0,62.8471,62.873,62.8384,62.8471,11321.0
2017-04-28 14:30:00,72.72,72.76,72.72,72.75,8258.0,62.8384,62.873,62.8384,62.8644,8258.0
2017-04-28 14:35:00,72.76,72.79,72.75,72.78,6911.0,62.873,62.8989,62.8644,62.8903,6911.0
2017-04-28 14:40:00,72.78,72.81,72.78,72.81,7357.0,62.8903,62.9162,62.8903,62.9162,7357.0
2017-04-28 14:45:00,72.81,72.83,72.77,72.78,10845.0,62.9162,62.9335,62.8816,62.8903,10845.0
2017-04-28 14:50:00,72.77,72.78,72.75,72.77,9089.0,62.8816,62.8903,62.8644,62.8816,9089.0
2017-04-28 14:55:00,72.76,72.82,72.76,72.78,13668.0,62.873,62.9249,62.873,62.8903,13668.0
2017-04-28 15:00:00,72.79,72.82,72.77,72.81,9252.0,62.8989,62.9249,62.8816,62.9162,9252.0
2017-04-28 15:05:00,72.81,72.86,72.79,72.86,14847.0,62.9162,62.9594,62.8989,62.9594,14847.0
2017-04-28 15:10:00,72.86,72.89,72.85,72.88,14186.0,62.9594,62.9853,62.9508,62.9767,14186.0
2017-04-28 15:15:00,72.87,72.89,72.85,72.88,13261.0,62.9681,62.9853,62.9508,62.9767,13261.0
2017-04-28 15:20:00,72.88,72.88,72.86,72.87,7060.0,62.9767,62.9767,62.9594,62.9681,7060.0
2017-04-28 15:25:00,72.87,72.9,72.85,72.9,13090.0,62.9681,62.994,62.9508,62.994,13090.0
2017-04-28 15:30:00,72.9,72.9,72.82,72.87,19742.0,62.994,62.994,62.9249,62.9681,19742.0
2017-04-28 15:35:00,72.87,72.87,72.83,72.85,17111.0,62.9681,62.9681,62.9335,62.9508,17111.0
2017-04-28 15:40:00,72.84,72.84,72.78,72.8,23674.0,62.9421,62.9421,62.8903,62.9076,23674.0
2017-04-28 15:45:00,72.79,72.83,72.78,72.83,23678.0,62.8989,62.9335,62.8903,62.9335,23678.0
2017-04-28 15:50:00,72.83,72.85,72.78,72.81,43355.0,62.9335,62.9508,62.8903,62.9162,43355.0
2017-04-28 15:55:00,72.81,72.84,72.76,72.79,100899.0,62.9162,62.9421,62.873,62.8989,100899.0
2017-05-01 09:30:00,73.08,73.08,72.89,73.06,19148.0,63.1495,63.1495,62.9853,63.1322,19148.0
2017-05-01 09:35:00,73.01,73.07,72.9,72.9,4621.0,63.089,63.1409,62.994,62.994,4621.0
2017-05-01 09:40:00,72.92,72.95,72.77,72.77,9919.0,63.0113,63.0372,62.8816,62.8816,9919.0
2017-05-01 09:45:00,72.75,72.8,72.74,72.79,10285.0,62.8644,62.9076,62.8557,62.8989,10285.0
2017-05-01 09:50:00,72.81,72.85,72.74,72.84,13171.0,62.9162,62.9508,62.8557,62.9421,13171.0
2017-05-01 09:55:00,72.83,72.83,72.78,72.81,3311.0,62.9335,62.9335,62.8903,62.9162,3311.0
2017-05-01 10:00:00,72.79,72.85,72.76,72.77,10514.0,62.8989,62.9508,62.873,62.8816,10514.0
2017-05-01 10:05:00,72.78,72.79,72.73,72.73,7748.0,62.8903,62.8989,62.8471,62.8471,7748.0
2017-05-01 10:10:00,72.74,72.74,72.68,72.72,5503.0,62.8557,62.8557,62.8039,62.8384,5503.0
2017-05-01 10:15:00,72.7,72.73,72.69,72.69,7735.0,62.8212,62.8471,62.8125,62.8125,7735.0
2017-05-01 10:20:00,72.7,72.74,72.64,72.64,8773.0,62.8212,62.8557,62.7693,62.7693,8773.0
2017-05-01 10:25:00,72.64,72.72,72.64,72.72,6456.0,62.7693,62.8384,62.7693,62.8384,6456.0
2017-05-01 10:30:00,72.72,72.8,72.72,72.8,7123.0,62.8384,62.9076,62.8384,62.9076,7123.0
2017-05-01 10:35:00,72.8,72.85,72.79,72.84,6652.0,62.9076,62.9508,62.8989,62.9421,6652.0
2017-05-01 10:40:00,72.84,72.84,72.79,72.79,7149.0,62.9421,62.9421,62.8989,62.8989,7149.0
2017-05-01 10:45:00,72.79,72.87,72.78,72.86,7184.0,62.8989,62.9681,62.8903,62.9594,7184.0
2017-05-01 10:50:00,72.86,72.86,72.78,72.79,9514.0,62.9594,62.9594,62.8903,62.8989,9514.0
2017-05-01 10:55:00,72.78,72.83,72.78,72.82,4371.0,62.8903,62.9335,62.8903,62.9249,4371.0
2017-05-01 11:00:00,72.81,72.83,72.81,72.81,5666.0,62.9162,62.9335,62.9162,62.9162,5666.0
2017-05-01 11:05:00,72.82,72.82,72.76,72.77,6118.0,62.9249,62.9249,62.873,62.8816,6118.0
2017-05-01 11:10:00,72.76,72.77,72.73,72.76,7182.0,62.873,62.8816,62.8471,62.873,7182.0
2017-05-01 11:15:00,72.76,72.77,72.68,72.68,3660.0,62.873,62.8816,62.8039,62.8039,3660.0
2017-05-01 11:20:00,72.69,72.69,72.64,72.67,9146.0,62.8125,62.8125,62.7693,62.7952,9146.0
2017-05-01 11:25:00,72.68,72.68,72.63,72.64,3123.0,62.8039,62.8039,62.7607,62.7693,3123.0
2017-05-01 11:30:00,72.64,72.66,72.62,72.63,8991.0,62.7693,62.7866,62.752,62.7607,8991.0
2017-05-01 11:35:00,72.64,72.65,72.61,72.63,6354.0,62.7693,62.778,62.7434,62.7607,6354.0
2017-05-01 11:40:00,72.62,72.63,72.51,72.51,13134.0,62.752,62.7607,62.657,62.657,13134.0
2017-05-01 11:45:00,72.5,72.54,72.47,72.47,8101.0,62.6483,62.6829,62.6224,62.6224,8101.0
2017-05-01 11:50:00,72.47,72.53,72.46,72.48,7129.0,62.6224,62.6743,62.6138,62.6311,7129.0
2017-05-01 11:55:00,72.48,72.51,72.47,72.48,9049.0,62.6311,62.657,62.6224,62.6311,9049.0
2017-05-01 12:00:00,72.48,72.51,72.48,72.48,6133.0,62.6311,62.657,62.6311,62.6311,6133.0
2017-05-01 12:05:00,72.49,72.55,72.49,72.51,17656.0,62.6397,62.6915,62.6397,62.657,17656.0
2017-05-01 12:10:00,72.51,72.53,72.5,72.52,22742.0,62.657,62.6743,62.6483,62.6656,22742.0
2017-05-01 12:15:00,72.53,72.53,72.5,72.53,6788.0,62.6743,62.6743,62.6483,62.6743,6788.0
2017-05-01 12:20:00,72.52,72.52,72.44,72.48,12754.0,62.6656,62.6656,62.5965,62.6311,12754.0
2017-05-01 12:25:00,72.48,72.52,72.47,72.51,5886.0,62.6311,62.6656,62.6224,62.657,5886.0
2017-05-01 12:30:00,72.52,72.52,72.48,72.48,5541.0,62.6656,62.6656,62.6311,62.6311,5541.0
2017-05-01 12:35:00,72.49,72.5,72.42,72.45,38885.0,62.6397,62.6483,62.5792,62.6051,38885.0
2017-05-01 12:40:00,72.45,72.45,72.39,72.4,22152.0,62.6051,62.6051,62.5533,62.5619,22152.0
2017-05-01 12:45:00,72.39,72.42,72.3,72.31,58151.0,62.5533,62.5792,62.4755,62.4842,58151.0
2017-05-01 12:50:00,72.3,72.41,72.29,72.39,32709.0,62.4755,62.5706,62.4669,62.5533,32709.0
2017-05-01 12:55:00,72.38,72.4,72.29,72.3,28730.0,62.5446,62.5619,62.4669,62.4755,28730.0
2017-05-01 13:00:00,72.29,72.32,72.26,72.32,24683.0,62.4669,62.4928,62.4409,62.4928,24683.0
2017-05-01 13:05:00,72.32,72.36,72.29,72.34,22310.0,62.4928,62.5274,62.4669,62.5101,22310.0
2017-05-01 13:10:00,72.35,72.42,72.34,72.41,19650.0,62.5187,62.5792,62.5101,62.5706,19650.0
2017-05-01 13:15:00,72.41,72.49,72.41,72.47,10006.0,62.5706,62.6397,62.5706,62.6224,10006.0
2017-05-01 13:20:00,72.47,72.5,72.42,72.46,9096.0,62.6224,62.6483,62.5792,62.6138,9096.0
2017-05-01 13:25:00,72.45,72.48,72.45,72.46,8348.0,62.6051,62.6311,62.6051,62.6138,8348.0
2017-05-01 13:30:00,72.46,72.48,72.42,72.43,9414.0,62.6138,62.6311,62.5792,62.5878,9414.0
2017-05-01 13:35:00,72.44,72.46,72.42,72.42,4902.0,62.5965,62.6138,62.5792,62.5792,4902.0
2017-05-01 13:40:00,72.43,72.46,72.42,72.46,5972.0,62.5878,62.6138,62.5792,62.6138,5972.0
2017-05-01 13:45:00,72.46,72.47,72.43,72.46,7460.0,62.6138,62.6224,62.5878,62.6138,7460.0
2017-05-01 13:50:00,72.47,72.49,72.45,72.49,7142.0,62.6224,62.6397,62.6051,62.6397,7142.0
2017-05-01 13:55:00,72.49,72.54,72.49,72.53,5456.0,62.6397,62.6829,62.6397,62.6743,5456.0
2017-05-01 14:00:00,72.55,72.61,72.52,72.53,8872.0,62.6915,62.7434,62.6656,62.6743,8872.0
2017-05-01 14:05:00,72.54,72.56,72.53,72.54,6869.0,62.6829,62.7002,62.6743,62.6829,6869.0
2017-05-01 14:10:00,72.55,72.62,72.53,72.62,14742.0,62.6915,62.752,62.6743,62.752,14742.0
2017-05-01 14:15:00,72.63,72.65,72.6,72.63,9036.0,62.7607,62.778,62.7347,62.7607,9036.0
2017-05-01 14:20:00,72.64,72.65,72.61,72.63,9246.0,62.7693,62.778,62.7434,62.7607,9246.0
2017-05-01 14:25:00,72.63,72.69,72.61,72.66,46706.0,62.7607,62.8125,62.7434,62.7866,46706.0
2017-05-01 14:30:00,72.66,72.68,72.63,72.65,14741.0,62.7866,62.8039,62.7607,62.778,14741.0
2017-05-01 14:35:00,72.65,72.67,72.63,72.63,10119.0,62.778,62.7952,62.7607,62.7607,10119.0
2017-05-01 14:40:00,72.63,72.64,72.6,72.62,9564.0,62.7607,62.7693,62.7347,62.752,9564.0
2017-05-01 14:45:00,72.63,72.63,72.59,72.6,11698.0,62.7607,62.7607,62.7261,62.7347,11698.0
2017-05-01 14:50:00,72.61,72.63,72.58,72.62,9650.0,62.7434,62.7607,62.7175,62.752,9650.0
2017-05-01 14:55:00,72.63,72.7,72.62,72.69,23528.0,62.7607,62.8212,62.752,62.8125,23528.0
2017-05-01 15:00:00,72.69,72.72,72.68,72.7,14279.0,62.8125,62.8384,62.8039,62.8212,14279.0
2017-05-01 15:05:00,72.68,72.75,72.68,72.75,20584.0,62.8039,62.8644,62.8039,62.8644,20584.0
2017-05-01 15:10:00,72.74,72.77,72.72,72.76,10591.0,62.8557,62.8816,62.8384,62.873,10591.0
2017-05-01 15:15:00,72.76,72.79,72.73,72.78,16534.0,62.873,62.8989,62.8471,62.8903,16534.0
2017-05-01 15:20:00,72.77,72.82,72.75,72.81,25276.0,62.8816,62.9249,62.8644,62.9162,25276.0
2017-05-01 15:25:00,72.82,72.86,72.8,72.83,31112.0,62.9249,62.9594,62.9076,62.9335,31112.0
2017-05-01 15:30:00,72.84,72.91,72.83,72.91,13816.0,62.9421,63.0026,62.9335,63.0026,13816.0
2017-05-01 15:35:00,72.91,73.01,72.9,72.97,123265.0,63.0026,63.089,62.994,63.0545,123265.0
2017-05-01 15:40:00,72.97,73.1,72.96,73.1,131919.0,63.0545,63.1668,63.0458,63.1668,131919.0
2017-05-01 15:45:00,73.11,73.11,73.03,73.04,67681.0,63.1754,63.1754,63.1063,63.115,67681.0
2017-05-01 15:50:00,73.04,73.07,73.02,73.03,52174.0,63.115,63.1409,63.0977,63.1063,52174.0
2017-05-01 15:55:00,73.03,73.05,72.95,73.01,125260.0,63.1063,63.1236,63.0372,63.089,125260.0
2017-05-02 09:30:00,73.21,73.29,73.07,73.07,15482.0,63.2619,63.331,63.1409,63.1409,15482.0
2017-05-02 09:35:00,73.1,73.13,73.05,73.11,7742.0,63.1668,63.1927,63.1236,63.1754,7742.0
2017-05-02 09:40:00,73.11,73.12,73.01,73.05,8481.0,63.1754,63.1841,63.089,63.1236,8481.0
2017-05-02 09:45:00,73.04,73.06,72.95,72.96,13649.0,63.115,63.1322,63.0372,63.0458,13649.0
2017-05-02 09:50:00,72.95,73.01,72.92,72.93,14231.0,63.0372,63.089,63.0113,63.0199,14231.0
2017-05-02 09:55:00,72.93,72.96,72.87,72.87,12239.0,63.0199,63.0458,62.9681,62.9681,12239.0
2017-05-02 10:00:00,72.87,72.88,72.82,72.87,13412.0,62.9681,62.9767,62.9249,62.9681,13412.0
2017-05-02 10:05:00,72.87,72.92,72.87,72.92,6269.0,62.9681,63.0113,62.9681,63.0113,6269.0
2017-05-02 10:10:00,72.91,72.94,72.86,72.89,7500.0,63.0026,63.0285,62.9594,62.9853,7500.0
2017-05-02 10:15:00,72.9,73.0,72.9,73.0,7651.0,62.994,63.0804,62.994,63.0804,7651.0
2017-05-02 10:20:00,72.99,73.0,72.92,72.96,11988.0,63.0718,63.0804,63.0113,63.0458,11988.0
2017-05-02 10:25:00,72.95,72.98,72.94,72.96,8141.0,63.0372,63.0631,63.0285,63.0458,8141.0
2017-05-02 10:30:00,72.95,72.99,72.95,72.95,8931.0,63.0372,63.0718,63.0372,63.0372,8931.0
2017-05-02 10:35:00,72.95,72.96,72.9,72.92,14625.0,63.0372,63.0458,62.994,63.0113,14625.0
2017-05-02 10:40:00,72.93,72.93,72.81,72.83,10185.0,63.0199,63.0199,62.9162,62.9335,10185.0
2017-05-02 10:45:00,72.83,72.84,72.76,72.77,17170.0,62.9335,62.9421,62.873,62.8816,17170.0
2017-05-02 10:50:00,72.77,72.78,72.72,72.73,16447.0,62.8816,62.8903,62.8384,62.8471,16447.0
2017-05-02 10:55:00,72.73,72.73,72.66,72.66,43001.0,62.8471,62.8471,62.7866,62.7866,43001.0
2017-05-02 11:00:00,72.66,72.74,72.64,72.72,23773.0,62.7866,62.8557,62.7693,62.8384,23773.0
2017-05-02 11:05:00,72.73,72.78,72.72,72.75,4371.0,62.8471,62.8903,62.8384,62.8644,4371.0
2017-05-02 11:10:00,72.75,72.77,72.72,72.74,16335.0,62.8644,62.8816,62.8384,62.8557,16335.0
2017-05-02 11:15:00,72.74,72.75,72.7,72.73,39299.0,62.8557,62.8644,62.8212,62.8471,39299.0
2017-05-02 11:20:00,72.73,72.76,72.67,72.67,5941.0,62.8471,62.873,62.7952,62.7952,5941.0
2017-05-02 11:25:00,72.65,72.66,72.57,72.59,5988.0,62.778,62.7866,62.7088,62.7261,5988.0
2017-05-02 11:30:00,72.58,72.61,72.56,72.59,12292.0,62.7175,62.7434,62.7002,62.7261,12292.0
2017-05-02 11:35:00,72.59,72.64,72.58,72.64,7735.0,62.7261,62.7693,62.7175,62.7693,7735.0
2017-05-02 11:40:00,72.65,72.78,72.64,72.71,26222.0,62.778,62.8903,62.7693,62.8298,26222.0
2017-05-02 11:45:00,72.72,72.78,72.71,72.78,4047.0,62.8384,62.8903,62.8298,62.8903,4047.0
2017-05-02 11:50:00,72.77,72.79,72.75,72.76,7235.0,62.8816,62.8989,62.8644,62.873,7235.0
2017-05-02 11:55:00,72.76,72.79,72.74,72.77,9345.0,62.873,62.8989,62.8557,62.8816,9345.0
2017-05-02 12:00:00,72.77,72.83,72.77,72.8,8563.0,62.8816,62.9335,62.8816,62.9076,8563.0
2017-05-02 12:05:00,72.79,72.81,72.79,72.8,4949.0,62.8989,62.9162,62.8989,62.9076,4949.0
2017-05-02 12:10:00,72.8,72.81,72.78,72.78,3750.0,62.9076,62.9162,62.8903,62.8903,3750.0
2017-05-02 12:15:00,72.78,72.79,72.76,72.77,7784.0,62.8903,62.8989,62.873,62.8816,7784.0
2017-05-02 12:20:00,72.77,72.78,72.75,72.78,6781.0,62.8816,62.8903,62.8644,62.8903,6781.0
2017-05-02 12:25:00,72.78,72.79,72.76,72.77,8541.0,62.8903,62.8989,62.873,62.8816,8541.0
2017-05-02 12:30:00,72.77,72.81,72.76,72.81,4694.0,62.8816,62.9162,62.873,62.9162,4694.0
2017-05-02 12:35:00,72.81,72.82,72.79,72.81,13485.0,62.9162,62.9249,62.8989,62.9162,13485.0
2017-05-02 12:40:00,72.81,72.84,72.81,72.81,6978.0,62.9162,62.9421,62.9162,62.9162,6978.0
2017-05-02 12:45:00,72.81,72.84,72.8,72.82,7245.0,62.9162,62.9421,62.9076,62.9249,7245.0
2017-05-02 12:50:00,72.81,72.82,72.78,72.78,4800.0,62.9162,62.9249,62.8903,62.8903,4800.0
2017-05-02 12:55:00,72.78,72.79,72.76,72.78,4283.0,62.8903,62.8989,62.873,62.8903,4283.0
2017-05-02 13:00:00,72.77,72.8,72.76,72.78,18180.0,62.8816,62.9076,62.873,62.8903,18180.0
2017-05-02 13:05:00,72.78,72.8,72.78,72.79,7290.0,62.8903,62.9076,62.8903,62.8989,7290.0
2017-05-02 13:10:00,72.8,72.8,72.76,72.77,4299.0,62.9076,62.9076,62.873,62.8816,4299.0
2017-05-02 13:15:00,72.77,72.82,72.77,72.81,3941.0,62.8816,62.9249,62.8816,62.9162,3941.0
2017-05-02 13:20:00,72.81,72.81,72.77,72.77,4520.0,62.9162,62.9162,62.8816,62.8816,4520.0
2017-05-02 13:25:00,72.78,72.8,72.77,72.77,5260.0,62.8903,62.9076,62.8816,62.8816,5260.0
2017-05-02 13:30:00,72.78,72.79,72.77,72.77,2783.0,62.8903,62.8989,62.8816,62.8816,2783.0
2017-05-02 13:35:00,72.77,72.79,72.77,72.79,3550.0,62.8816,62.8989,62.8816,62.8989,3550.0
2017-05-02 13:40:00,72.79,72.8,72.73,72.75,8247.0,62.8989,62.9076,62.8471,62.8644,8247.0
2017-05-02 13:45:00,72.75,72.79,72.75,72.77,5825.0,62.8644,62.8989,62.8644,62.8816,5825.0
2017-05-02 13:50:00,72.78,72.79,72.77,72.78,11417.0,62.8903,62.8989,62.8816,62.8903,11417.0
2017-05-02 13:55:00,72.79,72.79,72.77,72.79,4300.0,62.8989,62.8989,62.8816,62.8989,4300.0
2017-05-02 14:00:00,72.78,72.79,72.77,72.78,5290.0,62.8903,62.8989,62.8816,62.8903,5290.0
2017-05-02 14:05:00,72.8,72.83,72.79,72.82,8300.0,62.9076,62.9335,62.8989,62.9249,8300.0
2017-05-02 14:10:00,72.82,72.83,72.78,72.8,21298.0,62.9249,62.9335,62.8903,62.9076,21298.0
2017-05-02 14:15:00,72.8,72.8,72.77,72.77,7999.0,62.9076,62.9076,62.8816,62.8816,7999.0
2017-05-02 14:20:00,72.78,72.78,72.72,72.73,8073.0,62.8903,62.8903,62.8384,62.8471,8073.0
2017-05-02 14:25:00,72.73,72.75,72.72,72.73,8304.0,62.8471,62.8644,62.8384,62.8471,8304.0
2017-05-02 14:30:00,72.73,72.76,72.72,72.75,11746.0,62.8471,62.873,62.8384,62.8644,11746.0
2017-05-02 14:35:00,72.75,72.76,72.74,72.75,9174.0,62.8644,62.873,62.8557,62.8644,9174.0
2017-05-02 14:40:00,72.74,72.78,72.74,72.77,10112.0,62.8557,62.8903,62.8557,62.8816,10112.0
2017-05-02 14:45:00,72.76,72.77,72.73,72.73,22029.0,62.873,62.8816,62.8471,62.8471,22029.0
2017-05-02 14:50:00,72.73,72.73,72.7,72.71,4300.0,62.8471,62.8471,62.8212,62.8298,4300.0
2017-05-02 14:55:00,72.71,72.75,72.7,72.74,8003.0,62.8298,62.8644,62.8212,62.8557,8003.0
2017-05-02 15:00:00,72.73,72.74,72.71,72.72,10594.0,62.8471,62.8557,62.8298,62.8384,10594.0
2017-05-02 15:05:00,72.71,72.72,72.7,72.72,4280.0,62.8298,62.8384,62.8212,62.8384,4280.0
2017-05-02 15:10:00,72.72,72.78,72.72,72.76,12006.0,62.8384,62.8903,62.8384,62.873,12006.0
2017-05-02 15:15:00,72.77,72.77,72.73,72.73,9017.0,62.8816,62.8816,62.8471,62.8471,9017.0
2017-05-02 15:20:00,72.74,72.76,72.74,72.76,8428.0,62.8557,62.873,62.8557,62.873,8428.0
2017-05-02 15:25:00,72.76,72.76,72.73,72.73,13191.0,62.873,62.873,62.8471,62.8471,13191.0
2017-05-02 15:30:00,72.73,72.76,72.73,72.75,13433.0,62.8471,62.873,62.8471,62.8644,13433.0
2017-05-02 15:35:00,72.76,72.77,72.73,72.77,28038.0,62.873,62.8816,62.8471,62.8816,28038.0
2017-05-02 15:40:00,72.77,72.81,72.76,72.8,21336.0,62.8816,62.9162,62.873,62.9076,21336.0
2017-05-02 15:45:00,72.8,72.81,72.78,72.8,26032.0,62.9076,62.9162,62.8903,62.9076,26032.0
2017-05-02 15:50:00,72.8,72.85,72.8,72.85,34763.0,62.9076,62.9508,62.9076,62.9508,34763.0
2017-05-02 15:55:00,72.84,72.87,72.82,72.85,77166.0,62.9421,62.9681,62.9249,62.9508,77166.0
2017-05-03 09:30:00,72.83,72.88,72.67,72.68,14963.0,62.9335,62.9767,62.7952,62.8039,14963.0
2017-05-03 09:35:00,72.65,72.69,72.61,72.62,8519.0,62.778,62.8125,62.7434,62.752,8519.0
2017-05-03 09:40:00,72.62,72.64,72.52,72.52,7959.0,62.752,62.7693,62.6656,62.6656,7959.0
2017-05-03 09:45:00,72.54,72.63,72.5,72.6,18160.0,62.6829,62.7607,62.6483,62.7347,18160.0
2017-05-03 09:50:00,72.61,72.68,72.6,72.64,20815.0,62.7434,62.8039,62.7347,62.7693,20815.0
2017-05-03 09:55:00,72.64,72.72,72.62,72.72,12114.0,62.7693,62.8384,62.752,62.8384,12114.0
2017-05-03 10:00:00,72.71,72.71,72.6,72.6,8098.0,62.8298,62.8298,62.7347,62.7347,8098.0
2017-05-03 10:05:00,72.6,72.66,72.6,72.6,8349.0,62.7347,62.7866,62.7347,62.7347,8349.0
2017-05-03 10:10:00,72.6,72.64,72.6,72.64,6327.0,62.7347,62.7693,62.7347,62.7693,6327.0
2017-05-03 10:15:00,72.64,72.64,72.57,72.62,10833.0,62.7693,62.7693,62.7088,62.752,10833.0
2017-05-03 10:20:00,72.61,72.63,72.6,72.61,19414.0,62.7434,62.7607,62.7347,62.7434,19414.0
2017-05-03 10:25:00,72.62,72.68,72.62,72.67,14216.0,62.752,62.8039,62.752,62.7952,14216.0
2017-05-03 10:30:00,72.66,72.66,72.63,72.63,6034.0,62.7866,62.7866,62.7607,62.7607,6034.0
2017-05-03 10:35:00,72.63,72.63,72.6,72.63,6236.0,62.7607,62.7607,62.7347,62.7607,6236.0
2017-05-03 10:40:00,72.61,72.63,72.61,72.62,2782.0,62.7434,62.7607,62.7434,62.752,2782.0
2017-05-03 10:45:00,72.61,72.61,72.57,72.59,9799.0,62.7434,62.7434,62.7088,62.7261,9799.0
2017-05-03 10:50:00,72.59,72.6,72.57,72.59,21909.0,62.7261,62.7347,62.7088,62.7261,21909.0
2017-05-03 10:55:00,72.61,72.67,72.6,72.66,7226.0,62.7434,62.7952,62.7347,62.7866,7226.0
2017-05-03 11:00:00,72.67,72.71,72.66,72.71,14905.0,62.7952,62.8298,62.7866,62.8298,14905.0
2017-05-03 11:05:00,72.7,72.77,72.7,72.75,13538.0,62.8212,62.8816,62.8212,62.8644,13538.0
2017-05-03 11:10:00,72.76,72.81,72.72,72.8,14398.0,62.873,62.9162,62.8384,62.9076,14398.0
2017-05-03 11:15:00,72.81,72.82,72.77,72.8,14087.0,62.9162,62.9249,62.8816,62.9076,14087.0
2017-05-03 11:20:00,72.81,72.82,72.74,72.76,8408.0,62.9162,62.9249,62.8557,62.873,8408.0
2017-05-03 11:25:00,72.76,72.76,72.74,72.74,16547.0,62.873,62.873,62.8557,62.8557,16547.0
2017-05-03 11:30:00,72.75,72.8,72.75,72.79,8074.0,62.8644,62.9076,62.8644,62.8989,8074.0
2017-05-03 11:35:00,72.79,72.83,72.79,72.8,11187.0,62.8989,62.9335,62.8989,62.9076,11187.0
2017-05-03 11:40:00,72.8,72.8,72.74,72.75,8380.0,62.9076,62.9076,62.8557,62.8644,8380.0
2017-05-03 11:45:00,72.76,72.79,72.74,72.78,21720.0,62.873,62.8989,62.8557,62.8903,21720.0
2017-05-03 11:50:00,72.79,72.83,72.78,72.79,7841.0,62.8989,62.9335,62.8903,62.8989,7841.0
2017-05-03 11:55:00,72.8,72.82,72.79,72.8,9375.0,62.9076,62.9249,62.8989,62.9076,9375.0
2017-05-03 12:00:00,72.79,72.82,72.77,72.78,19441.0,62.8989,62.9249,62.8816,62.8903,19441.0
2017-05-03 12:05:00,72.78,72.83,72.78,72.82,11758.0,62.8903,62.9335,62.8903,62.9249,11758.0
2017-05-03 12:10:00,72.82,72.82,72.79,72.81,12428.0,62.9249,62.9249,62.8989,62.9162,12428.0
2017-05-03 12:15:00,72.81,72.83,72.79,72.8,23665.0,62.9162,62.9335,62.8989,62.9076,23665.0
2017-05-03 12:20:00,72.8,72.81,72.76,72.78,39450.0,62.9076,62.9162,62.873,62.8903,39450.0
2017-05-03 12:25:00,72.78,72.8,72.77,72.78,24527.0,62.8903,62.9076,62.8816,62.8903,24527.0
2017-05-03 12:30:00,72.77,72.83,72.76,72.83,24117.0,62.8816,62.9335,62.873,62.9335,24117.0
2017-05-03 12:35:00,72.85,72.85,72.82,72.82,4910.0,62.9508,62.9508,62.9249,62.9249,4910.0
2017-05-03 12:40:00,72.83,72.85,72.82,72.83,14854.0,62.9335,62.9508,62.9249,62.9335,14854.0
2017-05-03 12:45:00,72.84,72.84,72.81,72.83,10793.0,62.9421,62.9421,62.9162,62.9335,10793.0
2017-05-03 12:50:00,72.83,72.86,72.83,72.86,8123.0,62.9335,62.9594,62.9335,62.9594,8123.0
2017-05-03 12:55:00,72.86,72.91,72.85,72.9,6749.0,62.9594,63.0026,62.9508,62.994,6749.0
2017-05-03 13:00:00,72.9,72.92,72.88,72.91,11072.0,62.994,63.0113,62.9767,63.0026,11072.0
2017-05-03 13:05:00,72.91,72.91,72.86,72.86,7614.0,63.0026,63.0026,62.9594,62.9594,7614.0
2017-05-03 13:10:00,72.87,72.88,72.85,72.86,7411.0,62.9681,62.9767,62.9508,62.9594,7411.0
2017-05-03 13:15:00,72.86,72.87,72.83,72.86,15854.0,62.9594,62.9681,62.9335,62.9594,15854.0
2017-05-03 13:20:00,72.85,72.85,72.83,72.84,3415.0,62.9508,62.9508,62.9335,62.9421,3415.0
2017-05-03 13:25:00,72.83,72.84,72.82,72.83,18684.0,62.9335,62.9421,62.9249,62.9335,18684.0
2017-05-03 13:30:00,72.84,72.85,72.83,72.84,4030.0,62.9421,62.9508,62.9335,62.9421,4030.0
2017-05-03 13:35:00,72.84,72.85,72.83,72.84,4280.0,62.9421,62.9508,62.9335,62.9421,4280.0
2017-05-03 13:40:00,72.85,72.85,72.83,72.84,6168.0,62.9508,62.9508,62.9335,62.9421,6168.0
2017-05-03 13:45:00,72.83,72.83,72.78,72.78,10097.0,62.9335,62.9335,62.8903,62.8903,10097.0
2017-05-03 13:50:00,72.78,72.83,72.78,72.82,5249.0,62.8903,62.9335,62.8903,62.9249,5249.0
2017-05-03 13:55:00,72.82,72.86,72.82,72.85,5355.0,62.9249,62.9594,62.9249,62.9508,5355.0
2017-05-03 14:00:00,72.84,72.87,72.81,72.84,9796.0,62.9421,62.9681,62.9162,62.9421,9796.0
2017-05-03 14:05:00,72.85,72.88,72.84,72.85,4082.0,62.9508,62.9767,62.9421,62.9508,4082.0
2017-05-03 14:10:00,72.84,72.84,72.78,72.81,11182.0,62.9421,62.9421,62.8903,62.9162,11182.0
2017-05-03 14:15:00,72.82,72.82,72.75,72.78,13683.0,62.9249,62.9249,62.8644,62.8903,13683.0
2017-05-03 14:20:00,72.77,72.79,72.77,72.79,2821.0,62.8816,62.8989,62.8816,62.8989,2821.0
2017-05-03 14:25:00,72.78,72.79,72.73,72.78,9873.0,62.8903,62.8989,62.8471,62.8903,9873.0
2017-05-03 14:30:00,72.78,72.78,72.76,72.77,4785.0,62.8903,62.8903,62.873,62.8816,4785.0
2017-05-03 14:35:00,72.78,72.79,72.76,72.78,5895.0,62.8903,62.8989,62.873,62.8903,5895.0
2017-05-03 14:40:00,72.78,72.81,72.78,72.8,6923.0,62.8903,62.9162,62.8903,62.9076,6923.0
2017-05-03 14:45:00,72.8,72.83,72.79,72.83,10248.0,62.9076,62.9335,62.8989,62.9335,10248.0
2017-05-03 14:50:00,72.83,72.85,72.8,72.81,7358.0,62.9335,62.9508,62.9076,62.9162,7358.0
2017-05-03 14:55:00,72.82,72.83,72.81,72.82,6033.0,62.9249,62.9335,62.9162,62.9249,6033.0
2017-05-03 15:00:00,72.82,72.89,72.81,72.88,9266.0,62.9249,62.9853,62.9162,62.9767,9266.0
2017-05-03 15:05:00,72.88,72.88,72.8,72.82,14827.0,62.9767,62.9767,62.9076,62.9249,14827.0
2017-05-03 15:10:00,72.82,72.83,72.79,72.81,7490.0,62.9249,62.9335,62.8989,62.9162,7490.0
2017-05-03 15:15:00,72.81,72.82,72.79,72.8,5430.0,62.9162,62.9249,62.8989,62.9076,5430.0
2017-05-03 15:20:00,72.8,72.84,72.78,72.81,12515.0,62.9076,62.9421,62.8903,62.9162,12515.0
2017-05-03 15:25:00,72.81,72.81,72.76,72.79,9580.0,62.9162,62.9162,62.873,62.8989,9580.0
2017-05-03 15:30:00,72.8,72.81,72.79,72.79,13242.0,62.9076,62.9162,62.8989,62.8989,13242.0
2017-05-03 15:35:00,72.78,72.83,72.78,72.81,10526.0,62.8903,62.9335,62.8903,62.9162,10526.0
2017-05-03 15:40:00,72.81,72.83,72.81,72.83,15546.0,62.9162,62.9335,62.9162,62.9335,15546.0
2017-05-03 15:45:00,72.83,72.93,72.83,72.93,24696.0,62.9335,63.0199,62.9335,63.0199,24696.0
2017-05-03 15:50:00,72.92,72.95,72.9,72.94,47506.0,63.0113,63.0372,62.994,63.0285,47506.0
2017-05-03 15:55:00,72.94,72.95,72.85,72.86,68826.0,63.0285,63.0372,62.9508,62.9594,68826.0
2017-05-04 09:30:00,73.05,73.13,72.93,73.13,22474.0,63.1236,63.1927,63.0199,63.1927,22474.0
2017-05-04 09:35:00,73.12,73.12,72.99,73.02,6831.0,63.1841,63.1841,63.0718,63.0977,6831.0
2017-05-04 09:40:00,73.02,73.04,73.0,73.01,16469.0,63.0977,63.115,63.0804,63.089,16469.0
2017-05-04 09:45:00,73.02,73.03,72.95,72.96,13633.0,63.0977,63.1063,63.0372,63.0458,13633.0
2017-05-04 09:50:00,72.96,73.01,72.93,72.93,10351.0,63.0458,63.089,63.0199,63.0199,10351.0
2017-05-04 09:55:00,72.92,72.94,72.91,72.94,7461.0,63.0113,63.0285,63.0026,63.0285,7461.0
2017-05-04 10:00:00,72.95,72.96,72.91,72.93,12785.0,63.0372,63.0458,63.0026,63.0199,12785.0
2017-05-04 10:05:00,72.92,72.95,72.88,72.95,15365.0,63.0113,63.0372,62.9767,63.0372,15365.0
2017-05-04 10:10:00,72.96,72.99,72.87,72.88,37926.0,63.0458,63.0718,62.9681,62.9767,37926.0
2017-05-04 10:15:00,72.88,72.9,72.82,72.83,15529.0,62.9767,62.994,62.9249,62.9335,15529.0
2017-05-04 10:20:00,72.82,72.83,72.72,72.73,8203.0,62.9249,62.9335,62.8384,62.8471,8203.0
2017-05-04 10:25:00,72.73,72.75,72.67,72.69,11372.0,62.8471,62.8644,62.7952,62.8125,11372.0
2017-05-04 10:30:00,72.69,72.76,72.65,72.75,14639.0,62.8125,62.873,62.778,62.8644,14639.0
2017-05-04 10:35:00,72.74,72.78,72.73,72.77,11049.0,62.8557,62.8903,62.8471,62.8816,11049.0
2017-05-04 10:40:00,72.77,72.79,72.76,72.78,12807.0,62.8816,62.8989,62.873,62.8903,12807.0
2017-05-04 10:45:00,72.78,72.85,72.77,72.85,10563.0,62.8903,62.9508,62.8816,62.9508,10563.0
2017-05-04 10:50:00,72.85,72.86,72.76,72.77,23217.0,62.9508,62.9594,62.873,62.8816,23217.0
2017-05-04 10:55:00,72.77,72.84,72.75,72.84,11444.0,62.8816,62.9421,62.8644,62.9421,11444.0
2017-05-04 11:00:00,72.84,72.84,72.79,72.79,5601.0,62.9421,62.9421,62.8989,62.8989,5601.0
2017-05-04 11:05:00,72.79,72.79,72.75,72.76,5128.0,62.8989,62.8989,62.8644,62.873,5128.0
2017-05-04 11:10:00,72.76,72.79,72.76,72.78,8502.0,62.873,62.8989,62.873,62.8903,8502.0
2017-05-04 11:15:00,72.77,72.79,72.75,72.79,19251.0,62.8816,62.8989,62.8644,62.8989,19251.0
2017-05-04 11:20:00,72.78,72.82,72.76,72.79,12158.0,62.8903,62.9249,62.873,62.8989,12158.0
2017-05-04 11:25:00,72.79,72.79,72.76,72.77,3618.0,62.8989,62.8989,62.873,62.8816,3618.0
2017-05-04 11:30:00,72.77,72.82,72.77,72.82,7443.0,62.8816,62.9249,62.8816,62.9249,7443.0
2017-05-04 11:35:00,72.81,72.85,72.79,72.81,12440.0,62.9162,62.9508,62.8989,62.9162,12440.0
2017-05-04 11:40:00,72.81,72.83,72.8,72.83,8112.0,62.9162,62.9335,62.9076,62.9335,8112.0
2017-05-04 11:45:00,72.84,72.84,72.81,72.84,4621.0,62.9421,62.9421,62.9162,62.9421,4621.0
2017-05-04 11:50:00,72.83,72.85,72.82,72.82,7097.0,62.9335,62.9508,62.9249,62.9249,7097.0
2017-05-04 11:55:00,72.83,72.85,72.78,72.79,6338.0,62.9335,62.9508,62.8903,62.8989,6338.0
2017-05-04 12:00:00,72.79,72.83,72.77,72.77,10847.0,62.8989,62.9335,62.8816,62.8816,10847.0
2017-05-04 12:05:00,72.77,72.79,72.77,72.78,6348.0,62.8816,62.8989,62.8816,62.8903,6348.0
2017-05-04 12:10:00,72.79,72.8,72.69,72.69,17777.0,62.8989,62.9076,62.8125,62.8125,17777.0
2017-05-04 12:15:00,72.69,72.71,72.64,72.64,9464.0,62.8125,62.8298,62.7693,62.7693,9464.0
2017-05-04 12:20:00,72.63,72.68,72.63,72.63,5337.0,62.7607,62.8039,62.7607,62.7607,5337.0
2017-05-04 12:25:00,72.64,72.75,72.64,72.74,8960.0,62.7693,62.8644,62.7693,62.8557,8960.0
2017-05-04 12:30:00,72.74,72.75,72.72,72.73,8025.0,62.8557,62.8644,62.8384,62.8471,8025.0
2017-05-04 12:35:00,72.73,72.74,72.71,72.73,7563.0,62.8471,62.8557,62.8298,62.8471,7563.0
2017-05-04 12:40:00,72.74,72.74,72.7,72.73,6532.0,62.8557,62.8557,62.8212,62.8471,6532.0
2017-05-04 12:45:00,72.72,72.77,72.72,72.77,9256.0,62.8384,62.8816,62.8384,62.8816,9256.0
2017-05-04 12:50:00,72.77,72.79,72.76,72.76,7073.0,62.8816,62.8989,62.873,62.873,7073.0
2017-05-04 12:55:00,72.77,72.79,72.76,72.76,7558.0,62.8816,62.8989,62.873,62.873,7558.0
2017-05-04 13:00:00,72.77,72.77,72.74,72.75,4580.0,62.8816,62.8816,62.8557,62.8644,4580.0
2017-05-04 13:05:00,72.75,72.75,72.71,72.71,6544.0,62.8644,62.8644,62.8298,62.8298,6544.0
2017-05-04 13:10:00,72.72,72.73,72.71,72.71,5251.0,62.8384,62.8471,62.8298,62.8298,5251.0
2017-05-04 13:15:00,72.71,72.73,72.7,72.7,4379.0,62.8298,62.8471,62.8212,62.8212,4379.0
2017-05-04 13:20:00,72.71,72.74,72.7,72.74,9689.0,62.8298,62.8557,62.8212,62.8557,9689.0
2017-05-04 13:25:00,72.74,72.77,72.73,72.77,2740.0,62.8557,62.8816,62.8471,62.8816,2740.0
2017-05-04 13:30:00,72.76,72.76,72.72,72.74,5340.0,62.873,62.873,62.8384,62.8557,5340.0
2017-05-04 13:35:00,72.74,72.75,72.72,72.73,2000.0,62.8557,62.8644,62.8384,62.8471,2000.0
2017-05-04 13:40:00,72.73,72.76,72.72,72.76,6100.0,62.8471,62.873,62.8384,62.873,6100.0
2017-05-04 13:45:00,72.76,72.83,72.76,72.82,8461.0,62.873,62.9335,62.873,62.9249,8461.0
2017-05-04 13:50:00,72.82,72.82,72.75,72.76,3881.0,62.9249,62.9249,62.8644,62.873,3881.0
2017-05-04 13:55:00,72.75,72.79,72.75,72.78,4919.0,62.8644,62.8989,62.8644,62.8903,4919.0
2017-05-04 14:00:00,72.78,72.84,72.78,72.83,6380.0,62.8903,62.9421,62.8903,62.9335,6380.0
2017-05-04 14:05:00,72.83,72.86,72.83,72.86,5970.0,62.9335,62.9594,62.9335,62.9594,5970.0
2017-05-04 14:10:00,72.85,72.9,72.84,72.88,11082.0,62.9508,62.994,62.9421,62.9767,11082.0
2017-05-04 14:15:00,72.88,72.88,72.78,72.78,12221.0,62.9767,62.9767,62.8903,62.8903,12221.0
2017-05-04 14:20:00,72.78,72.79,72.73,72.76,5722.0,62.8903,62.8989,62.8471,62.873,5722.0
2017-05-04 14:25:00,72.77,72.81,72.77,72.81,3448.0,62.8816,62.9162,62.8816,62.9162,3448.0
2017-05-04 14:30:00,72.83,72.87,72.82,72.87,7155.0,62.9335,62.9681,62.9249,62.9681,7155.0
2017-05-04 14:35:00,72.87,72.88,72.8,72.88,6831.0,62.9681,62.9767,62.9076,62.9767,6831.0
2017-05-04 14:40:00,72.87,72.9,72.87,72.87,9178.0,62.9681,62.994,62.9681,62.9681,9178.0
2017-05-04 14:45:00,72.88,72.92,72.88,72.92,13730.0,62.9767,63.0113,62.9767,63.0113,13730.0
2017-05-04 14:50:00,72.91,72.92,72.88,72.89,5668.0,63.0026,63.0113,62.9767,62.9853,5668.0
2017-05-04 14:55:00,72.89,72.9,72.79,72.83,12079.0,62.9853,62.994,62.8989,62.9335,12079.0
2017-05-04 15:00:00,72.84,72.85,72.81,72.83,4990.0,62.9421,62.9508,62.9162,62.9335,4990.0
2017-05-04 15:05:00,72.84,72.89,72.84,72.88,6708.0,62.9421,62.9853,62.9421,62.9767,6708.0
2017-05-04 15:10:00,72.87,72.89,72.84,72.89,9904.0,62.9681,62.9853,62.9421,62.9853,9904.0
2017-05-04 15:15:00,72.89,72.93,72.89,72.92,8987.0,62.9853,63.0199,62.9853,63.0113,8987.0
2017-05-04 15:20:00,72.92,72.95,72.92,72.95,7387.0,63.0113,63.0372,63.0113,63.0372,7387.0
2017-05-04 15:25:00,72.95,72.95,72.89,72.9,15207.0,63.0372,63.0372,62.9853,62.994,15207.0
2017-05-04 15:30:00,72.9,72.94,72.89,72.9,20004.0,62.994,63.0285,62.9853,62.994,20004.0
2017-05-04 15:35:00,72.91,72.92,72.88,72.92,20777.0,63.0026,63.0113,62.9767,63.0113,20777.0
2017-05-04 15:40:00,72.92,72.97,72.91,72.97,11713.0,63.0113,63.0545,63.0026,63.0545,11713.0
2017-05-04 15:45:00,72.97,72.97,72.89,72.93,32348.0,63.0545,63.0545,62.9853,63.0199,32348.0
2017-05-04 15:50:00,72.93,72.95,72.92,72.93,87319.0,63.0199,63.0372,63.0113,63.0199,87319.0
2017-05-04 15:55:00,72.93,72.96,72.91,72.94,115374.0,63.0199,63.0458,63.0026,63.0285,115374.0
2017-05-05 09:30:00,73.03,73.2,73.03,73.05,13775.0,63.1063,63.2532,63.1063,63.1236,13775.0
2017-05-05 09:35:00,73.03,73.08,72.93,72.98,7355.0,63.1063,63.1495,63.0199,63.0631,7355.0
2017-05-05 09:40:00,73.0,73.01,72.95,72.96,3965.0,63.0804,63.089,63.0372,63.0458,3965.0
2017-05-05 09:45:00,72.96,73.0,72.95,73.0,49536.0,63.0458,63.0804,63.0372,63.0804,49536.0
2017-05-05 09:50:00,72.99,73.06,72.99,73.06,6601.0,63.0718,63.1322,63.0718,63.1322,6601.0
2017-05-05 09:55:00,73.06,73.13,73.04,73.09,9681.0,63.1322,63.1927,63.115,63.1582,9681.0
2017-05-05 10:00:00,73.08,73.1,73.06,73.1,30389.0,63.1495,63.1668,63.1322,63.1668,30389.0
2017-05-05 10:05:00,73.09,73.29,73.09,73.28,12313.0,63.1582,63.331,63.1582,63.3223,12313.0
2017-05-05 10:10:00,73.27,73.33,73.27,73.33,4840.0,63.3137,63.3656,63.3137,63.3656,4840.0
2017-05-05 10:15:00,73.34,73.34,73.24,73.25,5220.0,63.3742,63.3742,63.2878,63.2964,5220.0
2017-05-05 10:20:00,73.25,73.26,73.2,73.25,4216.0,63.2964,63.3051,63.2532,63.2964,4216.0
2017-05-05 10:25:00,73.23,73.23,73.11,73.15,4264.0,63.2791,63.2791,63.1754,63.21,4264.0
2017-05-05 10:30:00,73.17,73.17,73.1,73.1,4889.0,63.2273,63.2273,63.1668,63.1668,4889.0
2017-05-05 10:35:00,73.09,73.11,73.07,73.1,6275.0,63.1582,63.1754,63.1409,63.1668,6275.0
2017-05-05 10:40:00,73.09,73.11,73.05,73.11,4135.0,63.1582,63.1754,63.1236,63.1754,4135.0
2017-05-05 10:45:00,73.1,73.11,73.09,73.09,2600.0,63.1668,63.1754,63.1582,63.1582,2600.0
2017-05-05 10:50:00,73.1,73.13,73.1,73.12,4562.0,63.1668,63.1927,63.1668,63.1841,4562.0
2017-05-05 10:55:00,73.11,73.12,73.09,73.09,5171.0,63.1754,63.1841,63.1582,63.1582,5171.0
2017-05-05 11:00:00,73.08,73.11,73.08,73.1,4057.0,63.1495,63.1754,63.1495,63.1668,4057.0
2017-05-05 11:05:00,73.1,73.11,73.06,73.09,4230.0,63.1668,63.1754,63.1322,63.1582,4230.0
2017-05-05 11:10:00,73.1,73.11,73.08,73.11,5196.0,63.1668,63.1754,63.1495,63.1754,5196.0
2017-05-05 11:15:00,73.11,73.12,73.09,73.1,5164.0,63.1754,63.1841,63.1582,63.1668,5164.0
2017-05-05 11:20:00,73.11,73.11,73.07,73.09,6438.0,63.1754,63.1754,63.1409,63.1582,6438.0
2017-05-05 11:25:00,73.08,73.1,73.07,73.07,3159.0,63.1495,63.1668,63.1409,63.1409,3159.0
2017-05-05 11:30:00,73.07,73.1,73.07,73.08,3174.0,63.1409,63.1668,63.1409,63.1495,3174.0
2017-05-05 11:35:00,73.07,73.09,73.07,73.08,2034.0,63.1409,63.1582,63.1409,63.1495,2034.0
2017-05-05 11:40:00,73.07,73.08,73.03,73.03,3521.0,63.1409,63.1495,63.1063,63.1063,3521.0
2017-05-05 11:45:00,73.03,73.04,73.01,73.03,2557.0,63.1063,63.115,63.089,63.1063,2557.0
2017-05-05 11:50:00,73.04,73.05,73.03,73.05,3008.0,63.115,63.1236,63.1063,63.1236,3008.0
2017-05-05 11:55:00,73.04,73.06,73.03,73.04,4411.0,63.115,63.1322,63.1063,63.115,4411.0
2017-05-05 12:00:00,73.05,73.07,73.05,73.06,2480.0,63.1236,63.1409,63.1236,63.1322,2480.0
2017-05-05 12:05:00,73.05,73.06,73.04,73.05,2319.0,63.1236,63.1322,63.115,63.1236,2319.0
2017-05-05 12:10:00,73.06,73.06,73.04,73.06,4150.0,63.1322,63.1322,63.115,63.1322,4150.0
2017-05-05 12:15:00,73.06,73.06,73.04,73.05,4338.0,63.1322,63.1322,63.115,63.1236,4338.0
2017-05-05 12:20:00,73.04,73.05,73.0,73.0,5214.0,63.115,63.1236,63.0804,63.0804,5214.0
2017-05-05 12:25:00,73.0,73.04,73.0,73.03,3985.0,63.0804,63.115,63.0804,63.1063,3985.0
2017-05-05 12:30:00,73.03,73.04,73.0,73.01,5696.0,63.1063,63.115,63.0804,63.089,5696.0
2017-05-05 12:35:00,73.02,73.07,73.01,73.06,3111.0,63.0977,63.1409,63.089,63.1322,3111.0
2017-05-05 12:40:00,73.06,73.13,73.06,73.12,9100.0,63.1322,63.1927,63.1322,63.1841,9100.0
2017-05-05 12:45:00,73.12,73.14,73.1,73.1,6339.0,63.1841,63.2014,63.1668,63.1668,6339.0
2017-05-05 12:50:00,73.1,73.1,73.07,73.07,2821.0,63.1668,63.1668,63.1409,63.1409,2821.0
2017-05-05 12:55:00,73.06,73.1,73.05,73.1,3552.0,63.1322,63.1668,63.1236,63.1668,3552.0
2017-05-05 13:00:00,73.09,73.1,73.06,73.08,7269.0,63.1582,63.1668,63.1322,63.1495,7269.0
2017-05-05 13:05:00,73.09,73.11,73.09,73.09,5866.0,63.1582,63.1754,63.1582,63.1582,5866.0
2017-05-05 13:10:00,73.09,73.12,73.08,73.12,6029.0,63.1582,63.1841,63.1495,63.1841,6029.0
2017-05-05 13:15:00,73.12,73.16,73.11,73.16,4146.0,63.1841,63.2187,63.1754,63.2187,4146.0
2017-05-05 13:20:00,73.15,73.17,73.15,73.17,3203.0,63.21,63.2273,63.21,63.2273,3203.0
2017-05-05 13:25:00,73.17,73.18,73.16,73.17,5190.0,63.2273,63.2359,63.2187,63.2273,5190.0
2017-05-05 13:30:00,73.17,73.17,73.14,73.14,2263.0,63.2273,63.2273,63.2014,63.2014,2263.0
2017-05-05 13:35:00,73.15,73.17,73.14,73.14,3421.0,63.21,63.2273,63.2014,63.2014,3421.0
2017-05-05 13:40:00,73.14,73.15,73.12,73.13,2910.0,63.2014,63.21,63.1841,63.1927,2910.0
2017-05-05 13:45:00,73.14,73.15,73.12,73.13,4128.0,63.2014,63.21,63.1841,63.1927,4128.0
2017-05-05 13:50:00,73.13,73.14,73.11,73.11,3266.0,63.1927,63.2014,63.1754,63.1754,3266.0
2017-05-05 13:55:00,73.11,73.12,73.09,73.09,4473.0,63.1754,63.1841,63.1582,63.1582,4473.0
2017-05-05 14:00:00,73.09,73.13,73.09,73.13,3795.0,63.1582,63.1927,63.1582,63.1927,3795.0
2017-05-05 14:05:00,73.12,73.14,73.1,73.14,5408.0,63.1841,63.2014,63.1668,63.2014,5408.0
2017-05-05 14:10:00,73.14,73.15,73.12,73.15,5241.0,63.2014,63.21,63.1841,63.21,5241.0
2017-05-05 14:15:00,73.15,73.16,73.11,73.13,6203.0,63.21,63.2187,63.1754,63.1927,6203.0
2017-05-05 14:20:00,73.13,73.15,73.12,73.13,3501.0,63.1927,63.21,63.1841,63.1927,3501.0
2017-05-05 14:25:00,73.14,73.16,73.14,73.14,4668.0,63.2014,63.2187,63.2014,63.2014,4668.0
2017-05-05 14:30:00,73.14,73.14,73.12,73.13,6267.0,63.2014,63.2014,63.1841,63.1927,6267.0
2017-05-05 14:35:00,73.13,73.15,73.12,73.15,2245.0,63.1927,63.21,63.1841,63.21,2245.0
2017-05-05 14:40:00,73.15,73.16,73.13,73.14,8773.0,63.21,63.2187,63.1927,63.2014,8773.0
2017-05-05 14:45:00,73.15,73.22,73.15,73.21,7032.0,63.21,63.2705,63.21,63.2619,7032.0
2017-05-05 14:50:00,73.19,73.2,73.15,73.17,6650.0,63.2446,63.2532,63.21,63.2273,6650.0
2017-05-05 14:55:00,73.17,73.17,73.14,73.15,5222.0,63.2273,63.2273,63.2014,63.21,5222.0
2017-05-05 15:00:00,73.15,73.15,73.12,73.15,6664.0,63.21,63.21,63.1841,63.21,6664.0
2017-05-05 15:05:00,73.14,73.2,73.14,73.18,5696.0,63.2014,63.2532,63.2014,63.2359,5696.0
2017-05-05 15:10:00,73.19,73.22,73.18,73.22,6340.0,63.2446,63.2705,63.2359,63.2705,6340.0
2017-05-05 15:15:00,73.22,73.22,73.18,73.19,6816.0,63.2705,63.2705,63.2359,63.2446,6816.0
2017-05-05 15:20:00,73.19,73.21,73.19,73.2,3838.0,63.2446,63.2619,63.2446,63.2532,3838.0
2017-05-05 15:25:00,73.2,73.23,73.2,73.22,6428.0,63.2532,63.2791,63.2532,63.2705,6428.0
2017-05-05 15:30:00,73.22,73.23,73.21,73.23,11514.0,63.2705,63.2791,63.2619,63.2791,11514.0
2017-05-05 15:35:00,73.23,73.25,73.22,73.23,14922.0,63.2791,63.2964,63.2705,63.2791,14922.0
2017-05-05 15:40:00,73.24,73.26,73.23,73.24,18983.0,63.2878,63.3051,63.2791,63.2878,18983.0
2017-05-05 15:45:00,73.25,73.31,73.24,73.31,22626.0,63.2964,63.3483,63.2878,63.3483,22626.0
2017-05-05 15:50:00,73.31,73.39,73.3,73.39,32664.0,63.3483,63.4174,63.3396,63.4174,32664.0
2017-05-05 15:55:00,73.39,73.43,73.36,73.38,93774.0,63.4174,63.452,63.3915,63.4088,93774.0
2017-05-08 09:30:00,73.44,73.62,73.41,73.57,58713.0,63.4606,63.6161,63.4347,63.5729,58713.0
2017-05-08 09:35:00,73.57,73.58,73.37,73.37,17774.0,63.5729,63.5816,63.4001,63.4001,17774.0
2017-05-08 09:40:00,73.4,73.43,73.33,73.37,10339.0,63.426,63.452,63.3656,63.4001,10339.0
2017-05-08 09:45:00,73.37,73.51,73.35,73.48,44906.0,63.4001,63.5211,63.3828,63.4952,44906.0
2017-05-08 09:50:00,73.5,73.5,73.39,73.42,13222.0,63.5125,63.5125,63.4174,63.4433,13222.0
2017-05-08 09:55:00,73.42,73.42,73.32,73.32,10981.0,63.4433,63.4433,63.3569,63.3569,10981.0
2017-05-08 10:00:00,73.32,73.34,73.26,73.31,11315.0,63.3569,63.3742,63.3051,63.3483,11315.0
2017-05-08 10:05:00,73.31,73.32,73.28,73.29,8469.0,63.3483,63.3569,63.3223,63.331,8469.0
2017-05-08 10:10:00,73.28,73.29,73.23,73.25,21361.0,63.3223,63.331,63.2791,63.2964,21361.0
2017-05-08 10:15:00,73.25,73.26,73.19,73.19,9321.0,63.2964,63.3051,63.2446,63.2446,9321.0
2017-05-08 10:20:00,73.19,73.2,73.17,73.19,10351.0,63.2446,63.2532,63.2273,63.2446,10351.0
2017-05-08 10:25:00,73.2,73.24,73.16,73.21,15096.0,63.2532,63.2878,63.2187,63.2619,15096.0
2017-05-08 10:30:00,73.21,73.21,73.17,73.17,5129.0,63.2619,63.2619,63.2273,63.2273,5129.0
2017-05-08 10:35:00,73.18,73.19,73.16,73.17,9738.0,63.2359,63.2446,63.2187,63.2273,9738.0
2017-05-08 10:40:00,73.18,73.22,73.18,73.21,8365.0,63.2359,63.2705,63.2359,63.2619,8365.0
2017-05-08 10:45:00,73.2,73.25,73.19,73.25,4026.0,63.2532,63.2964,63.2446,63.2964,4026.0
2017-05-08 10:50:00,73.24,73.24,73.17,73.18,3678.0,63.2878,63.2878,63.2273,63.2359,3678.0
2017-05-08 10:55:00,73.18,73.2,73.17,73.17,3783.0,63.2359,63.2532,63.2273,63.2273,3783.0
2017-05-08 11:00:00,73.16,73.19,73.16,73.17,5443.0,63.2187,63.2446,63.2187,63.2273,5443.0
2017-05-08 11:05:00,73.16,73.2,73.16,73.19,5402.0,63.2187,63.2532,63.2187,63.2446,5402.0
2017-05-08 11:10:00,73.18,73.19,73.17,73.19,4219.0,63.2359,63.2446,63.2273,63.2446,4219.0
2017-05-08 11:15:00,73.18,73.22,73.18,73.2,10326.0,63.2359,63.2705,63.2359,63.2532,10326.0
2017-05-08 11:20:00,73.2,73.22,73.19,73.2,4501.0,63.2532,63.2705,63.2446,63.2532,4501.0
2017-05-08 11:25:00,73.2,73.21,73.18,73.2,6386.0,63.2532,63.2619,63.2359,63.2532,6386.0
2017-05-08 11:30:00,73.21,73.23,73.21,73.23,5858.0,63.2619,63.2791,63.2619,63.2791,5858.0
2017-05-08 11:35:00,73.22,73.3,73.22,73.3,10681.0,63.2705,63.3396,63.2705,63.3396,10681.0
2017-05-08 11:40:00,73.29,73.34,73.27,73.33,5742.0,63.331,63.3742,63.3137,63.3656,5742.0
2017-05-08 11:45:00,73.33,73.35,73.31,73.33,5388.0,63.3656,63.3828,63.3483,63.3656,5388.0
2017-05-08 11:50:00,73.32,73.4,73.32,73.38,14648.0,63.3569,63.426,63.3569,63.4088,14648.0
2017-05-08 11:55:00,73.38,73.39,73.36,73.38,9830.0,63.4088,63.4174,63.3915,63.4088,9830.0
2017-05-08 12:00:00,73.38,73.39,73.35,73.38,9552.0,63.4088,63.4174,63.3828,63.4088,9552.0
2017-05-08 12:05:00,73.37,73.39,73.37,73.38,3868.0,63.4001,63.4174,63.4001,63.4088,3868.0
2017-05-08 12:10:00,73.37,73.43,73.37,73.42,15219.0,63.4001,63.452,63.4001,63.4433,15219.0
2017-05-08 12:15:00,73.41,73.43,73.4,73.41,9997.0,63.4347,63.452,63.426,63.4347,9997.0
2017-05-08 12:20:00,73.4,73.41,73.35,73.38,10296.0,63.426,63.4347,63.3828,63.4088,10296.0
2017-05-08 12:25:00,73.38,73.39,73.38,73.38,9009.0,63.4088,63.4174,63.4088,63.4088,9009.0
2017-05-08 12:30:00,73.39,73.4,73.38,73.4,4019.0,63.4174,63.426,63.4088,63.426,4019.0
2017-05-08 12:35:00,73.39,73.39,73.38,73.39,2798.0,63.4174,63.4174,63.4088,63.4174,2798.0
2017-05-08 12:40:00,73.38,73.39,73.34,73.34,12707.0,63.4088,63.4174,63.3742,63.3742,12707.0
2017-05-08 12:45:00,73.35,73.36,73.34,73.35,3946.0,63.3828,63.3915,63.3742,63.3828,3946.0
2017-05-08 12:50:00,73.35,73.37,73.34,73.36,4910.0,63.3828,63.4001,63.3742,63.3915,4910.0
2017-05-08 12:55:00,73.36,73.37,73.35,73.36,3531.0,63.3915,63.4001,63.3828,63.3915,3531.0
2017-05-08 13:00:00,73.36,73.37,73.35,73.35,3465.0,63.3915,63.4001,63.3828,63.3828,3465.0
2017-05-08 13:05:00,73.35,73.4,73.35,73.39,6759.0,63.3828,63.426,63.3828,63.4174,6759.0
2017-05-08 13:10:00,73.39,73.41,73.37,73.37,6144.0,63.4174,63.4347,63.4001,63.4001,6144.0
2017-05-08 13:15:00,73.37,73.38,73.37,73.38,1800.0,63.4001,63.4088,63.4001,63.4088,1800.0
2017-05-08 13:20:00,73.38,73.38,73.35,73.35,3362.0,63.4088,63.4088,63.3828,63.3828,3362.0
2017-05-08 13:25:00,73.36,73.36,73.3,73.3,6178.0,63.3915,63.3915,63.3396,63.3396,6178.0
2017-05-08 13:30:00,73.3,73.3,73.26,73.27,9622.0,63.3396,63.3396,63.3051,63.3137,9622.0
2017-05-08 13:35:00,73.27,73.27,73.25,73.25,3500.0,63.3137,63.3137,63.2964,63.2964,3500.0
2017-05-08 13:40:00,73.25,73.25,73.2,73.21,6237.0,63.2964,63.2964,63.2532,63.2619,6237.0
2017-05-08 13:45:00,73.22,73.23,73.21,73.21,3230.0,63.2705,63.2791,63.2619,63.2619,3230.0
2017-05-08 13:50:00,73.22,73.25,73.21,73.24,5706.0,63.2705,63.2964,63.2619,63.2878,5706.0
2017-05-08 13:55:00,73.25,73.26,73.23,73.24,6676.0,63.2964,63.3051,63.2791,63.2878,6676.0
2017-05-08 14:00:00,73.23,73.24,73.14,73.15,12194.0,63.2791,63.2878,63.2014,63.21,12194.0
2017-05-08 14:05:00,73.14,73.16,73.13,73.16,8539.0,63.2014,63.2187,63.1927,63.2187,8539.0
2017-05-08 14:10:00,73.16,73.16,73.13,73.13,7128.0,63.2187,63.2187,63.1927,63.1927,7128.0
2017-05-08 14:15:00,73.13,73.16,73.11,73.15,7777.0,63.1927,63.2187,63.1754,63.21,7777.0
2017-05-08 14:20:00,73.15,73.16,73.14,73.15,1335.0,63.21,63.2187,63.2014,63.21,1335.0
2017-05-08 14:25:00,73.15,73.2,73.14,73.19,20429.0,63.21,63.2532,63.2014,63.2446,20429.0
2017-05-08 14:30:00,73.2,73.22,73.18,73.21,8863.0,63.2532,63.2705,63.2359,63.2619,8863.0
2017-05-08 14:35:00,73.21,73.22,73.2,73.2,4900.0,63.2619,63.2705,63.2532,63.2532,4900.0
2017-05-08 14:40:00,73.21,73.21,73.17,73.2,12229.0,63.2619,63.2619,63.2273,63.2532,12229.0
2017-05-08 14:45:00,73.2,73.23,73.2,73.22,5734.0,63.2532,63.2791,63.2532,63.2705,5734.0
2017-05-08 14:50:00,73.21,73.22,73.2,73.2,4660.0,63.2619,63.2705,63.2532,63.2532,4660.0
2017-05-08 14:55:00,73.2,73.23,73.2,73.23,2918.0,63.2532,63.2791,63.2532,63.2791,2918.0
2017-05-08 15:00:00,73.22,73.23,73.19,73.2,10069.0,63.2705,63.2791,63.2446,63.2532,10069.0
2017-05-08 15:05:00,73.2,73.2,73.19,73.19,8060.0,63.2532,63.2532,63.2446,63.2446,8060.0
2017-05-08 15:10:00,73.2,73.21,73.19,73.2,7468.0,63.2532,63.2619,63.2446,63.2532,7468.0
2017-05-08 15:15:00,73.19,73.23,73.19,73.2,10110.0,63.2446,63.2791,63.2446,63.2532,10110.0
2017-05-08 15:20:00,73.2,73.21,73.16,73.16,11772.0,63.2532,63.2619,63.2187,63.2187,11772.0
2017-05-08 15:25:00,73.17,73.22,73.15,73.22,11833.0,63.2273,63.2705,63.21,63.2705,11833.0
2017-05-08 15:30:00,73.23,73.25,73.22,73.25,7129.0,63.2791,63.2964,63.2705,63.2964,7129.0
2017-05-08 15:35:00,73.25,73.25,73.23,73.24,10227.0,63.2964,63.2964,63.2791,63.2878,10227.0
2017-05-08 15:40:00,73.24,73.25,73.22,73.23,18760.0,63.2878,63.2964,63.2705,63.2791,18760.0
2017-05-08 15:45:00,73.23,73.26,73.22,73.26,28117.0,63.2791,63.3051,63.2705,63.3051,28117.0
2017-05-08 15:50:00,73.26,73.29,73.26,73.27,32481.0,63.3051,63.331,63.3051,63.3137,32481.0
2017-05-08 15:55:00,73.27,73.28,73.24,73.25,136321.0,63.3137,63.3223,63.2878,63.2964,136321.0
2017-05-09 09:30:00,73.11,73.44,73.02,73.09,21625.0,63.1754,63.4606,63.0977,63.1582,21625.0
2017-05-09 09:35:00,73.11,73.16,73.1,73.13,7470.0,63.1754,63.2187,63.1668,63.1927,7470.0
2017-05-09 09:40:00,73.15,73.15,73.1,73.14,7833.0,63.21,63.21,63.1668,63.2014,7833.0
2017-05-09 09:45:00,73.11,73.14,73.04,73.05,7572.0,63.1754,63.2014,63.115,63.1236,7572.0
2017-05-09 09:50:00,73.05,73.1,73.05,73.09,5505.0,63.1236,63.1668,63.1236,63.1582,5505.0
2017-05-09 09:55:00,73.09,73.14,73.07,73.09,20548.0,63.1582,63.2014,63.1409,63.1582,20548.0
2017-05-09 10:00:00,73.1,73.12,73.02,73.03,11245.0,63.1668,63.1841,63.0977,63.1063,11245.0
2017-05-09 10:05:00,73.02,73.09,73.02,73.08,7582.0,63.0977,63.1582,63.0977,63.1495,7582.0
2017-05-09 10:10:00,73.09,73.09,73.01,73.03,9577.0,63.1582,63.1582,63.089,63.1063,9577.0
2017-05-09 10:15:00,73.03,73.05,72.97,72.99,32070.0,63.1063,63.1236,63.0545,63.0718,32070.0
2017-05-09 10:20:00,73.0,73.02,72.99,73.0,12157.0,63.0804,63.0977,63.0718,63.0804,12157.0
2017-05-09 10:25:00,73.01,73.02,72.97,73.02,15330.0,63.089,63.0977,63.0545,63.0977,15330.0
2017-05-09 10:30:00,73.02,73.03,72.95,72.96,9705.0,63.0977,63.1063,63.0372,63.0458,9705.0
2017-05-09 10:35:00,72.96,72.97,72.95,72.95,6270.0,63.0458,63.0545,63.0372,63.0372,6270.0
2017-05-09 10:40:00,72.95,72.96,72.89,72.92,15984.0,63.0372,63.0458,62.9853,63.0113,15984.0
2017-05-09 10:45:00,72.92,72.92,72.87,72.87,7352.0,63.0113,63.0113,62.9681,62.9681,7352.0
2017-05-09 10:50:00,72.86,72.87,72.85,72.87,7189.0,62.9594,62.9681,62.9508,62.9681,7189.0
2017-05-09 10:55:00,72.87,72.87,72.79,72.79,18231.0,62.9681,62.9681,62.8989,62.8989,18231.0
2017-05-09 11:00:00,72.78,72.82,72.77,72.82,8877.0,62.8903,62.9249,62.8816,62.9249,8877.0
2017-05-09 11:05:00,72.82,72.83,72.81,72.83,9292.0,62.9249,62.9335,62.9162,62.9335,9292.0
2017-05-09 11:10:00,72.83,72.84,72.82,72.82,7113.0,62.9335,62.9421,62.9249,62.9249,7113.0
2017-05-09 11:15:00,72.82,72.82,72.73,72.74,12526.0,62.9249,62.9249,62.8471,62.8557,12526.0
2017-05-09 11:20:00,72.74,72.76,72.73,72.73,6970.0,62.8557,62.873,62.8471,62.8471,6970.0
2017-05-09 11:25:00,72.73,72.75,72.69,72.74,10916.0,62.8471,62.8644,62.8125,62.8557,10916.0
2017-05-09 11:30:00,72.75,72.76,72.71,72.72,11772.0,62.8644,62.873,62.8298,62.8384,11772.0
2017-05-09 11:35:00,72.72,72.72,72.69,72.72,10675.0,62.8384,62.8384,62.8125,62.8384,10675.0
2017-05-09 11:40:00,72.72,72.74,72.71,72.73,16489.0,62.8384,62.8557,62.8298,62.8471,16489.0
2017-05-09 11:45:00,72.72,72.75,72.71,72.75,27326.0,62.8384,62.8644,62.8298,62.8644,27326.0
2017-05-09 11:50:00,72.75,72.84,72.73,72.83,16935.0,62.8644,62.9421,62.8471,62.9335,16935.0
2017-05-09 11:55:00,72.83,72.9,72.82,72.82,27044.0,62.9335,62.994,62.9249,62.9249,27044.0
2017-05-09 12:00:00,72.83,72.84,72.77,72.77,7409.0,62.9335,62.9421,62.8816,62.8816,7409.0
2017-05-09 12:05:00,72.76,72.76,72.75,72.76,10265.0,62.873,62.873,62.8644,62.873,10265.0
2017-05-09 12:10:00,72.76,72.77,72.71,72.71,6426.0,62.873,62.8816,62.8298,62.8298,6426.0
2017-05-09 12:15:00,72.71,72.71,72.68,72.7,4081.0,62.8298,62.8298,62.8039,62.8212,4081.0
2017-05-09 12:20:00,72.69,72.69,72.6,72.6,6884.0,62.8125,62.8125,62.7347,62.7347,6884.0
2017-05-09 12:25:00,72.61,72.66,72.59,72.65,7602.0,62.7434,62.7866,62.7261,62.778,7602.0
2017-05-09 12:30:00,72.65,72.66,72.61,72.65,5510.0,62.778,62.7866,62.7434,62.778,5510.0
2017-05-09 12:35:00,72.65,72.67,72.63,72.66,5370.0,62.778,62.7952,62.7607,62.7866,5370.0
2017-05-09 12:40:00,72.67,72.67,72.63,72.63,4299.0,62.7952,62.7952,62.7607,62.7607,4299.0
2017-05-09 12:45:00,72.64,72.67,72.63,72.66,7173.0,62.7693,62.7952,62.7607,62.7866,7173.0
2017-05-09 12:50:00,72.66,72.66,72.64,72.66,4420.0,62.7866,62.7866,62.7693,62.7866,4420.0
2017-05-09 12:55:00,72.67,72.67,72.64,72.66,5032.0,62.7952,62.7952,62.7693,62.7866,5032.0
2017-05-09 13:00:00,72.65,72.66,72.62,72.62,4731.0,62.778,62.7866,62.752,62.752,4731.0
2017-05-09 13:05:00,72.63,72.64,72.62,72.63,7923.0,62.7607,62.7693,62.752,62.7607,7923.0
2017-05-09 13:10:00,72.64,72.65,72.63,72.64,6574.0,62.7693,62.778,62.7607,62.7693,6574.0
2017-05-09 13:15:00,72.65,72.65,72.61,72.61,8800.0,62.778,62.778,62.7434,62.7434,8800.0
2017-05-09 13:20:00,72.62,72.62,72.59,72.59,15489.0,62.752,62.752,62.7261,62.7261,15489.0
2017-05-09 13:25:00,72.59,72.59,72.53,72.56,8584.0,62.7261,62.7261,62.6743,62.7002,8584.0
2017-05-09 13:30:00,72.55,72.57,72.55,72.56,8112.0,62.6915,62.7088,62.6915,62.7002,8112.0
2017-05-09 13:35:00,72.57,72.65,72.57,72.62,17058.0,62.7088,62.778,62.7088,62.752,17058.0
2017-05-09 13:40:00,72.63,72.66,72.61,72.66,14731.0,62.7607,62.7866,62.7434,62.7866,14731.0
2017-05-09 13:45:00,72.66,72.7,72.65,72.67,7159.0,62.7866,62.8212,62.778,62.7952,7159.0
2017-05-09 13:50:00,72.67,72.7,72.65,72.65,8158.0,62.7952,62.8212,62.778,62.778,8158.0
2017-05-09 13:55:00,72.66,72.7,72.65,72.7,8401.0,62.7866,62.8212,62.778,62.8212,8401.0
2017-05-09 14:00:00,72.7,72.71,72.68,72.7,10159.0,62.8212,62.8298,62.8039,62.8212,10159.0
2017-05-09 14:05:00,72.69,72.7,72.68,72.7,7093.0,62.8125,62.8212,62.8039,62.8212,7093.0
2017-05-09 14:10:00,72.69,72.7,72.66,72.66,5715.0,62.8125,62.8212,62.7866,62.7866,5715.0
2017-05-09 14:15:00,72.66,72.66,72.63,72.65,20126.0,62.7866,62.7866,62.7607,62.778,20126.0
2017-05-09 14:20:00,72.64,72.65,72.61,72.62,11756.0,62.7693,62.778,62.7434,62.752,11756.0
2017-05-09 14:25:00,72.62,72.64,72.61,72.64,16636.0,62.752,62.7693,62.7434,62.7693,16636.0
2017-05-09 14:30:00,72.64,72.71,72.63,72.67,21917.0,62.7693,62.8298,62.7607,62.7952,21917.0
2017-05-09 14:35:00,72.66,72.67,72.63,72.63,10658.0,62.7866,62.7952,62.7607,62.7607,10658.0
2017-05-09 14:40:00,72.64,72.66,72.63,72.63,10572.0,62.7693,62.7866,62.7607,62.7607,10572.0
2017-05-09 14:45:00,72.64,72.66,72.63,72.66,13853.0,62.7693,62.7866,62.7607,62.7866,13853.0
2017-05-09 14:50:00,72.66,72.67,72.63,72.64,10318.0,62.7866,62.7952,62.7607,62.7693,10318.0
2017-05-09 14:55:00,72.64,72.69,72.64,72.67,15623.0,62.7693,62.8125,62.7693,62.7952,15623.0
2017-05-09 15:00:00,72.67,72.7,72.66,72.69,13902.0,62.7952,62.8212,62.7866,62.8125,13902.0
2017-05-09 15:05:00,72.69,72.73,72.69,72.7,6881.0,62.8125,62.8471,62.8125,62.8212,6881.0
2017-05-09 15:10:00,72.7,72.74,72.69,72.74,9018.0,62.8212,62.8557,62.8125,62.8557,9018.0
2017-05-09 15:15:00,72.74,72.75,72.71,72.72,13079.0,62.8557,62.8644,62.8298,62.8384,13079.0
2017-05-09 15:20:00,72.72,72.73,72.71,72.72,6197.0,62.8384,62.8471,62.8298,62.8384,6197.0
2017-05-09 15:25:00,72.73,72.74,72.71,72.73,19168.0,62.8471,62.8557,62.8298,62.8471,19168.0
2017-05-09 15:30:00,72.72,72.72,72.7,72.7,30006.0,62.8384,62.8384,62.8212,62.8212,30006.0
2017-05-09 15:35:00,72.7,72.71,72.64,72.67,21494.0,62.8212,62.8298,62.7693,62.7952,21494.0
2017-05-09 15:40:00,72.67,72.67,72.62,72.64,15995.0,62.7952,62.7952,62.752,62.7693,15995.0
2017-05-09 15:45:00,72.65,72.71,72.65,72.71,32022.0,62.778,62.8298,62.778,62.8298,32022.0
2017-05-09 15:50:00,72.7,72.76,72.7,72.76,28151.0,62.8212,62.873,62.8212,62.873,28151.0
2017-05-09 15:55:00,72.76,72.8,72.75,72.75,68290.0,62.873,62.9076,62.8644,62.8644,68290.0
2017-05-10 09:30:00,72.67,72.73,72.53,72.68,14290.0,62.7952,62.8471,62.6743,62.8039,14290.0
2017-05-10 09:35:00,72.73,72.86,72.73,72.79,5487.0,62.8471,62.9594,62.8471,62.8989,5487.0
2017-05-10 09:40:00,72.79,72.82,72.74,72.74,2870.0,62.8989,62.9249,62.8557,62.8557,2870.0
2017-05-10 09:45:00,72.78,72.78,72.7,72.78,8535.0,62.8903,62.8903,62.8212,62.8903,8535.0
2017-05-10 09:50:00,72.77,72.85,72.76,72.83,9389.0,62.8816,62.9508,62.873,62.9335,9389.0
2017-05-10 09:55:00,72.83,72.87,72.82,72.85,4377.0,62.9335,62.9681,62.9249,62.9508,4377.0
2017-05-10 10:00:00,72.84,72.85,72.76,72.81,8893.0,62.9421,62.9508,62.873,62.9162,8893.0
2017-05-10 10:05:00,72.81,72.92,72.81,72.88,61823.0,62.9162,63.0113,62.9162,62.9767,61823.0
2017-05-10 10:10:00,72.89,72.96,72.86,72.96,16854.0,62.9853,63.0458,62.9594,63.0458,16854.0
2017-05-10 10:15:00,72.96,73.0,72.94,72.99,16857.0,63.0458,63.0804,63.0285,63.0718,16857.0
2017-05-10 10:20:00,72.99,73.0,72.95,72.97,8379.0,63.0718,63.0804,63.0372,63.0545,8379.0
2017-05-10 10:25:00,72.96,72.96,72.87,72.87,12896.0,63.0458,63.0458,62.9681,62.9681,12896.0
2017-05-10 10:30:00,72.88,72.89,72.79,72.79,5989.0,62.9767,62.9853,62.8989,62.8989,5989.0
2017-05-10 10:35:00,72.81,72.81,72.67,72.67,6131.0,62.9162,62.9162,62.7952,62.7952,6131.0
2017-05-10 10:40:00,72.67,72.7,72.66,72.68,4868.0,62.7952,62.8212,62.7866,62.8039,4868.0
2017-05-10 10:45:00,72.69,72.75,72.68,72.73,11792.0,62.8125,62.8644,62.8039,62.8471,11792.0
2017-05-10 10:50:00,72.73,72.75,72.71,72.74,13603.0,62.8471,62.8644,62.8298,62.8557,13603.0
2017-05-10 10:55:00,72.74,72.74,72.67,72.69,7598.0,62.8557,62.8557,62.7952,62.8125,7598.0
2017-05-10 11:00:00,72.7,72.73,72.67,72.73,5922.0,62.8212,62.8471,62.7952,62.8471,5922.0
2017-05-10 11:05:00,72.73,72.87,72.72,72.87,11235.0,62.8471,62.9681,62.8384,62.9681,11235.0
2017-05-10 11:10:00,72.88,72.88,72.83,72.86,11014.0,62.9767,62.9767,62.9335,62.9594,11014.0
2017-05-10 11:15:00,72.86,72.91,72.85,72.88,9480.0,62.9594,63.0026,62.9508,62.9767,9480.0
2017-05-10 11:20:00,72.88,72.9,72.86,72.86,6963.0,62.9767,62.994,62.9594,62.9594,6963.0
2017-05-10 11:25:00,72.86,72.92,72.84,72.87,9474.0,62.9594,63.0113,62.9421,62.9681,9474.0
2017-05-10 11:30:00,72.87,72.87,72.81,72.84,3739.0,62.9681,62.9681,62.9162,62.9421,3739.0
2017-05-10 11:35:00,72.83,72.91,72.83,72.9,5870.0,62.9335,63.0026,62.9335,62.994,5870.0
2017-05-10 11:40:00,72.91,72.98,72.89,72.97,12913.0,63.0026,63.0631,62.9853,63.0545,12913.0
2017-05-10 11:45:00,72.97,73.02,72.97,73.0,13808.0,63.0545,63.0977,63.0545,63.0804,13808.0
2017-05-10 11:50:00,73.0,73.06,73.0,73.04,12215.0,63.0804,63.1322,63.0804,63.115,12215.0
2017-05-10 11:55:00,73.03,73.09,73.03,73.09,9876.0,63.1063,63.1582,63.1063,63.1582,9876.0
2017-05-10 12:00:00,73.09,73.16,73.09,73.16,12460.0,63.1582,63.2187,63.1582,63.2187,12460.0
2017-05-10 12:05:00,73.15,73.16,73.11,73.14,18610.0,63.21,63.2187,63.1754,63.2014,18610.0
2017-05-10 12:10:00,73.14,73.14,73.06,73.08,9053.0,63.2014,63.2014,63.1322,63.1495,9053.0
2017-05-10 12:15:00,73.09,73.1,73.07,73.07,7470.0,63.1582,63.1668,63.1409,63.1409,7470.0
2017-05-10 12:20:00,73.07,73.14,73.07,73.13,22485.0,63.1409,63.2014,63.1409,63.1927,22485.0
2017-05-10 12:25:00,73.12,73.21,73.12,73.21,9493.0,63.1841,63.2619,63.1841,63.2619,9493.0
2017-05-10 12:30:00,73.2,73.24,73.2,73.2,8426.0,63.2532,63.2878,63.2532,63.2532,8426.0
2017-05-10 12:35:00,73.2,73.21,73.16,73.16,8782.0,63.2532,63.2619,63.2187,63.2187,8782.0
2017-05-10 12:40:00,73.15,73.15,73.12,73.15,12232.0,63.21,63.21,63.1841,63.21,12232.0
2017-05-10 12:45:00,73.14,73.14,73.12,73.14,6078.0,63.2014,63.2014,63.1841,63.2014,6078.0
2017-05-10 12:50:00,73.14,73.14,73.11,73.12,8717.0,63.2014,63.2014,63.1754,63.1841,8717.0
2017-05-10 12:55:00,73.13,73.18,73.11,73.18,7902.0,63.1927,63.2359,63.1754,63.2359,7902.0
2017-05-10 13:00:00,73.18,73.2,73.16,73.19,6531.0,63.2359,63.2532,63.2187,63.2446,6531.0
2017-05-10 13:05:00,73.19,73.19,73.16,73.16,6772.0,63.2446,63.2446,63.2187,63.2187,6772.0
2017-05-10 13:10:00,73.17,73.18,73.14,73.17,7743.0,63.2273,63.2359,63.2014,63.2273,7743.0
2017-05-10 13:15:00,73.17,73.19,73.16,73.17,9727.0,63.2273,63.2446,63.2187,63.2273,9727.0
2017-05-10 13:20:00,73.17,73.19,73.15,73.17,6656.0,63.2273,63.2446,63.21,63.2273,6656.0
2017-05-10 13:25:00,73.17,73.19,73.17,73.19,3909.0,63.2273,63.2446,63.2273,63.2446,3909.0
2017-05-10 13:30:00,73.19,73.2,73.15,73.15,8458.0,63.2446,63.2532,63.21,63.21,8458.0
2017-05-10 13:35:00,73.15,73.16,73.11,73.11,5107.0,63.21,63.2187,63.1754,63.1754,5107.0
2017-05-10 13:40:00,73.12,73.16,73.08,73.08,17268.0,63.1841,63.2187,63.1495,63.1495,17268.0
2017-05-10 13:45:00,73.07,73.09,73.07,73.09,6313.0,63.1409,63.1582,63.1409,63.1582,6313.0
2017-05-10 13:50:00,73.09,73.09,73.06,73.06,6740.0,63.1582,63.1582,63.1322,63.1322,6740.0
2017-05-10 13:55:00,73.06,73.1,73.06,73.08,10761.0,63.1322,63.1668,63.1322,63.1495,10761.0
2017-05-10 14:00:00,73.08,73.09,73.03,73.05,9406.0,63.1495,63.1582,63.1063,63.1236,9406.0
2017-05-10 14:05:00,73.04,73.07,73.04,73.07,3800.0,63.115,63.1409,63.115,63.1409,3800.0
2017-05-10 14:10:00,73.08,73.11,73.04,73.11,14146.0,63.1495,63.1754,63.115,63.1754,14146.0
2017-05-10 14:15:00,73.11,73.13,73.08,73.09,9954.0,63.1754,63.1927,63.1495,63.1582,9954.0
2017-05-10 14:20:00,73.09,73.1,73.01,73.01,6157.0,63.1582,63.1668,63.089,63.089,6157.0
2017-05-10 14:25:00,73.0,73.02,73.0,73.01,11790.0,63.0804,63.0977,63.0804,63.089,11790.0
2017-05-10 14:30:00,73.0,73.09,73.0,73.05,12378.0,63.0804,63.1582,63.0804,63.1236,12378.0
2017-05-10 14:35:00,73.06,73.07,73.0,73.02,6823.0,63.1322,63.1409,63.0804,63.0977,6823.0
2017-05-10 14:40:00,73.02,73.02,72.99,73.01,5965.0,63.0977,63.0977,63.0718,63.089,5965.0
2017-05-10 14:45:00,73.01,73.03,73.0,73.02,5429.0,63.089,63.1063,63.0804,63.0977,5429.0
2017-05-10 14:50:00,73.01,73.03,73.0,73.01,6256.0,63.089,63.1063,63.0804,63.089,6256.0
2017-05-10 14:55:00,73.02,73.03,72.98,72.98,9578.0,63.0977,63.1063,63.0631,63.0631,9578.0
2017-05-10 15:00:00,72.99,73.08,72.99,73.08,6874.0,63.0718,63.1495,63.0718,63.1495,6874.0
2017-05-10 15:05:00,73.08,73.1,73.08,73.08,5128.0,63.1495,63.1668,63.1495,63.1495,5128.0
2017-05-10 15:10:00,73.09,73.1,73.05,73.05,9417.0,63.1582,63.1668,63.1236,63.1236,9417.0
2017-05-10 15:15:00,73.05,73.06,73.02,73.03,11429.0,63.1236,63.1322,63.0977,63.1063,11429.0
2017-05-10 15:20:00,73.03,73.03,72.97,72.97,10258.0,63.1063,63.1063,63.0545,63.0545,10258.0
2017-05-10 15:25:00,72.98,72.98,72.95,72.97,5359.0,63.0631,63.0631,63.0372,63.0545,5359.0
2017-05-10 15:30:00,72.98,72.99,72.96,72.98,13533.0,63.0631,63.0718,63.0458,63.0631,13533.0
2017-05-10 15:35:00,72.97,73.0,72.93,72.98,16474.0,63.0545,63.0804,63.0199,63.0631,16474.0
2017-05-10 15:40:00,72.98,73.02,72.97,73.01,15127.0,63.0631,63.0977,63.0545,63.089,15127.0
2017-05-10 15:45:00,73.01,73.01,72.97,73.0,32792.0,63.089,63.089,63.0545,63.0804,32792.0
2017-05-10 15:50:00,73.0,73.07,72.99,73.06,25729.0,63.0804,63.1409,63.0718,63.1322,25729.0
2017-05-10 15:55:00,73.06,73.09,73.03,73.06,80955.0,63.1322,63.1582,63.1063,63.1322,80955.0
2017-05-11 09:30:00,72.85,72.9,72.79,72.79,22302.0,62.9508,62.994,62.8989,62.8989,22302.0
2017-05-11 09:35:00,72.8,72.91,72.79,72.87,9789.0,62.9076,63.0026,62.8989,62.9681,9789.0
2017-05-11 09:40:00,72.89,72.89,72.73,72.73,4770.0,62.9853,62.9853,62.8471,62.8471,4770.0
2017-05-11 09:45:00,72.75,72.77,72.63,72.69,7645.0,62.8644,62.8816,62.7607,62.8125,7645.0
2017-05-11 09:50:00,72.67,72.71,72.65,72.65,8585.0,62.7952,62.8298,62.778,62.778,8585.0
2017-05-11 09:55:00,72.65,72.71,72.64,72.7,13332.0,62.778,62.8298,62.7693,62.8212,13332.0
2017-05-11 10:00:00,72.7,72.74,72.7,72.73,12089.0,62.8212,62.8557,62.8212,62.8471,12089.0
2017-05-11 10:05:00,72.73,72.82,72.73,72.79,13125.0,62.8471,62.9249,62.8471,62.8989,13125.0
2017-05-11 10:10:00,72.79,72.8,72.74,72.76,13007.0,62.8989,62.9076,62.8557,62.873,13007.0
2017-05-11 10:15:00,72.75,72.76,72.62,72.64,12352.0,62.8644,62.873,62.752,62.7693,12352.0
2017-05-11 10:20:00,72.63,72.65,72.49,72.49,23396.0,62.7607,62.778,62.6397,62.6397,23396.0
2017-05-11 10:25:00,72.49,72.6,72.46,72.6,12490.0,62.6397,62.7347,62.6138,62.7347,12490.0
2017-05-11 10:30:00,72.62,72.63,72.58,72.63,16961.0,62.752,62.7607,62.7175,62.7607,16961.0
2017-05-11 10:35:00,72.62,72.63,72.59,72.59,6717.0,62.752,62.7607,62.7261,62.7261,6717.0
2017-05-11 10:40:00,72.6,72.65,72.59,72.61,11469.0,62.7347,62.778,62.7261,62.7434,11469.0
2017-05-11 10:45:00,72.61,72.61,72.56,72.56,11941.0,62.7434,62.7434,62.7002,62.7002,11941.0
2017-05-11 10:50:00,72.56,72.6,72.54,72.58,10035.0,62.7002,62.7347,62.6829,62.7175,10035.0
2017-05-11 10:55:00,72.59,72.61,72.55,72.57,10822.0,62.7261,62.7434,62.6915,62.7088,10822.0
2017-05-11 11:00:00,72.57,72.58,72.53,72.54,12947.0,62.7088,62.7175,62.6743,62.6829,12947.0
2017-05-11 11:05:00,72.53,72.53,72.5,72.51,5372.0,62.6743,62.6743,62.6483,62.657,5372.0
2017-05-11 11:10:00,72.51,72.53,72.46,72.47,10096.0,62.657,62.6743,62.6138,62.6224,10096.0
2017-05-11 11:15:00,72.47,72.53,72.46,72.52,7238.0,62.6224,62.6743,62.6138,62.6656,7238.0
2017-05-11 11:20:00,72.54,72.54,72.47,72.51,10759.0,62.6829,62.6829,62.6224,62.657,10759.0
2017-05-11 11:25:00,72.51,72.56,72.51,72.56,25017.0,62.657,62.7002,62.657,62.7002,25017.0
2017-05-11 11:30:00,72.56,72.59,72.56,72.58,10775.0,62.7002,62.7261,62.7002,62.7175,10775.0
2017-05-11 11:35:00,72.58,72.6,72.54,72.54,21984.0,62.7175,62.7347,62.6829,62.6829,21984.0
2017-05-11 11:40:00,72.54,72.54,72.49,72.5,7000.0,62.6829,62.6829,62.6397,62.6483,7000.0
2017-05-11 11:45:00,72.49,72.5,72.47,72.48,6938.0,62.6397,62.6483,62.6224,62.6311,6938.0
2017-05-11 11:50:00,72.49,72.5,72.47,72.47,3245.0,62.6397,62.6483,62.6224,62.6224,3245.0
2017-05-11 11:55:00,72.47,72.47,72.4,72.45,25908.0,62.6224,62.6224,62.5619,62.6051,25908.0
2017-05-11 12:00:00,72.46,72.48,72.46,72.46,15757.0,62.6138,62.6311,62.6138,62.6138,15757.0
2017-05-11 12:05:00,72.46,72.49,72.46,72.48,5879.0,62.6138,62.6397,62.6138,62.6311,5879.0
2017-05-11 12:10:00,72.48,72.5,72.46,72.49,7359.0,62.6311,62.6483,62.6138,62.6397,7359.0
2017-05-11 12:15:00,72.49,72.54,72.49,72.5,26575.0,62.6397,62.6829,62.6397,62.6483,26575.0
2017-05-11 12:20:00,72.5,72.5,72.48,72.5,4644.0,62.6483,62.6483,62.6311,62.6483,4644.0
2017-05-11 12:25:00,72.5,72.5,72.48,72.49,8019.0,62.6483,62.6483,62.6311,62.6397,8019.0
2017-05-11 12:30:00,72.49,72.5,72.48,72.5,7134.0,62.6397,62.6483,62.6311,62.6483,7134.0
2017-05-11 12:35:00,72.5,72.53,72.49,72.53,7659.0,62.6483,62.6743,62.6397,62.6743,7659.0
2017-05-11 12:40:00,72.53,72.56,72.53,72.56,3601.0,62.6743,62.7002,62.6743,62.7002,3601.0
2017-05-11 12:45:00,72.56,72.58,72.55,72.57,9932.0,62.7002,62.7175,62.6915,62.7088,9932.0
2017-05-11 12:50:00,72.57,72.58,72.56,72.56,5264.0,62.7088,62.7175,62.7002,62.7002,5264.0
2017-05-11 12:55:00,72.57,72.59,72.57,72.57,3975.0,62.7088,62.7261,62.7088,62.7088,3975.0
2017-05-11 13:00:00,72.58,72.6,72.57,72.59,18457.0,62.7175,62.7347,62.7088,62.7261,18457.0
2017-05-11 13:05:00,72.6,72.6,72.59,72.6,5616.0,62.7347,62.7347,62.7261,62.7347,5616.0
2017-05-11 13:10:00,72.6,72.6,72.58,72.59,12597.0,62.7347,62.7347,62.7175,62.7261,12597.0
2017-05-11 13:15:00,72.59,72.61,72.58,72.58,12958.0,62.7261,62.7434,62.7175,62.7175,12958.0
2017-05-11 13:20:00,72.59,72.61,72.58,72.58,12843.0,62.7261,62.7434,62.7175,62.7175,12843.0
2017-05-11 13:25:00,72.58,72.6,72.56,72.59,8652.0,62.7175,62.7347,62.7002,62.7261,8652.0
2017-05-11 13:30:00,72.59,72.6,72.57,72.57,2552.0,62.7261,62.7347,62.7088,62.7088,2552.0
2017-05-11 13:35:00,72.58,72.6,72.58,72.6,7064.0,62.7175,62.7347,62.7175,62.7347,7064.0
2017-05-11 13:40:00,72.6,72.62,72.57,72.58,21402.0,62.7347,62.752,62.7088,62.7175,21402.0
2017-05-11 13:45:00,72.59,72.59,72.58,72.59,905.0,62.7261,62.7261,62.7175,62.7261,905.0
2017-05-11 13:50:00,72.59,72.59,72.57,72.59,6981.0,62.7261,62.7261,62.7088,62.7261,6981.0
2017-05-11 13:55:00,72.59,72.6,72.59,72.6,4720.0,62.7261,62.7347,62.7261,62.7347,4720.0
2017-05-11 14:00:00,72.6,72.6,72.57,72.6,10952.0,62.7347,62.7347,62.7088,62.7347,10952.0
2017-05-11 14:05:00,72.6,72.61,72.55,72.56,11018.0,62.7347,62.7434,62.6915,62.7002,11018.0
2017-05-11 14:10:00,72.57,72.6,72.55,72.6,8582.0,62.7088,62.7347,62.6915,62.7347,8582.0
2017-05-11 14:15:00,72.6,72.64,72.58,72.62,40585.0,62.7347,62.7693,62.7175,62.752,40585.0
2017-05-11 14:20:00,72.62,72.67,72.6,72.64,21302.0,62.752,62.7952,62.7347,62.7693,21302.0
2017-05-11 14:25:00,72.65,72.66,72.6,72.6,23960.0,62.778,62.7866,62.7347,62.7347,23960.0
2017-05-11 14:30:00,72.61,72.63,72.59,72.62,9554.0,62.7434,62.7607,62.7261,62.752,9554.0
2017-05-11 14:35:00,72.61,72.62,72.57,72.58,14380.0,62.7434,62.752,62.7088,62.7175,14380.0
2017-05-11 14:40:00,72.59,72.62,72.58,72.6,12692.0,62.7261,62.752,62.7175,62.7347,12692.0
2017-05-11 14:45:00,72.6,72.61,72.58,72.59,10938.0,62.7347,62.7434,62.7175,62.7261,10938.0
2017-05-11 14:50:00,72.59,72.6,72.58,72.58,7101.0,62.7261,62.7347,62.7175,62.7175,7101.0
2017-05-11 14:55:00,72.59,72.6,72.56,72.58,9814.0,62.7261,62.7347,62.7002,62.7175,9814.0
2017-05-11 15:00:00,72.59,72.61,72.58,72.58,21386.0,62.7261,62.7434,62.7175,62.7175,21386.0
2017-05-11 15:05:00,72.58,72.61,72.58,72.58,14112.0,62.7175,62.7434,62.7175,62.7175,14112.0
2017-05-11 15:10:00,72.59,72.61,72.59,72.6,10311.0,62.7261,62.7434,62.7261,62.7347,10311.0
2017-05-11 15:15:00,72.59,72.6,72.58,72.58,9367.0,62.7261,62.7347,62.7175,62.7175,9367.0
2017-05-11 15:20:00,72.58,72.59,72.57,72.58,11242.0,62.7175,62.7261,62.7088,62.7175,11242.0
2017-05-11 15:25:00,72.58,72.58,72.53,72.54,24632.0,62.7175,62.7175,62.6743,62.6829,24632.0
2017-05-11 15:30:00,72.54,72.56,72.54,72.56,10673.0,62.6829,62.7002,62.6829,62.7002,10673.0
2017-05-11 15:35:00,72.56,72.65,72.56,72.65,23712.0,62.7002,62.778,62.7002,62.778,23712.0
2017-05-11 15:40:00,72.64,72.65,72.63,72.65,22389.0,62.7693,62.778,62.7607,62.778,22389.0
2017-05-11 15:45:00,72.64,72.67,72.64,72.66,25333.0,62.7693,62.7952,62.7693,62.7866,25333.0
2017-05-11 15:50:00,72.67,72.67,72.62,72.64,39488.0,62.7952,62.7952,62.752,62.7693,39488.0
2017-05-11 15:55:00,72.64,72.64,72.55,72.55,145686.0,62.7693,62.7693,62.6915,62.6915,145686.0
2017-05-12 09:30:00,72.77,72.77,72.62,72.69,27437.0,62.8816,62.8816,62.752,62.8125,27437.0
2017-05-12 09:35:00,72.7,72.72,72.52,72.52,7300.0,62.8212,62.8384,62.6656,62.6656,7300.0
2017-05-12 09:40:00,72.55,72.61,72.53,72.55,55600.0,62.6915,62.7434,62.6743,62.6915,55600.0
2017-05-12 09:45:00,72.53,72.57,72.47,72.47,7135.0,62.6743,62.7088,62.6224,62.6224,7135.0
2017-05-12 09:50:00,72.44,72.49,72.41,72.47,3547.0,62.5965,62.6397,62.5706,62.6224,3547.0
2017-05-12 09:55:00,72.49,72.49,72.4,72.41,5309.0,62.6397,62.6397,62.5619,62.5706,5309.0
2017-05-12 10:00:00,72.43,72.43,72.36,72.38,7203.0,62.5878,62.5878,62.5274,62.5446,7203.0
2017-05-12 10:05:00,72.38,72.44,72.36,72.38,14257.0,62.5446,62.5965,62.5274,62.5446,14257.0
2017-05-12 10:10:00,72.39,72.42,72.37,72.37,6003.0,62.5533,62.5792,62.536,62.536,6003.0
2017-05-12 10:15:00,72.37,72.4,72.35,72.36,5269.0,62.536,62.5619,62.5187,62.5274,5269.0
2017-05-12 10:20:00,72.35,72.41,72.35,72.37,5408.0,62.5187,62.5706,62.5187,62.536,5408.0
2017-05-12 10:25:00,72.38,72.38,72.28,72.31,5773.0,62.5446,62.5446,62.4582,62.4842,5773.0
2017-05-12 10:30:00,72.32,72.35,72.32,72.34,3570.0,62.4928,62.5187,62.4928,62.5101,3570.0
2017-05-12 10:35:00,72.33,72.37,72.29,72.34,12084.0,62.5014,62.536,62.4669,62.5101,12084.0
2017-05-12 10:40:00,72.33,72.34,72.29,72.3,6238.0,62.5014,62.5101,62.4669,62.4755,6238.0
2017-05-12 10:45:00,72.29,72.32,72.29,72.31,2800.0,62.4669,62.4928,62.4669,62.4842,2800.0
2017-05-12 10:50:00,72.32,72.32,72.26,72.26,6529.0,62.4928,62.4928,62.4409,62.4409,6529.0
2017-05-12 10:55:00,72.25,72.26,72.18,72.22,18432.0,62.4323,62.4409,62.3718,62.4064,18432.0
2017-05-12 11:00:00,72.22,72.23,72.2,72.21,6882.0,62.4064,62.415,62.3891,62.3977,6882.0
2017-05-12 11:05:00,72.22,72.25,72.21,72.23,5408.0,62.4064,62.4323,62.3977,62.415,5408.0
2017-05-12 11:10:00,72.22,72.25,72.21,72.25,5079.0,62.4064,62.4323,62.3977,62.4323,5079.0
2017-05-12 11:15:00,72.25,72.26,72.23,72.26,13896.0,62.4323,62.4409,62.415,62.4409,13896.0
2017-05-12 11:20:00,72.25,72.27,72.25,72.25,4200.0,62.4323,62.4496,62.4323,62.4323,4200.0
2017-05-12 11:25:00,72.25,72.26,72.24,72.26,6652.0,62.4323,62.4409,62.4237,62.4409,6652.0
2017-05-12 11:30:00,72.26,72.31,72.25,72.28,9624.0,62.4409,62.4842,62.4323,62.4582,9624.0
2017-05-12 11:35:00,72.28,72.29,72.26,72.29,4010.0,62.4582,62.4669,62.4409,62.4669,4010.0
2017-05-12 11:40:00,72.29,72.3,72.28,72.28,5085.0,62.4669,62.4755,62.4582,62.4582,5085.0
2017-05-12 11:45:00,72.28,72.29,72.26,72.27,6408.0,62.4582,62.4669,62.4409,62.4496,6408.0
2017-05-12 11:50:00,72.26,72.27,72.24,72.26,6038.0,62.4409,62.4496,62.4237,62.4409,6038.0
2017-05-12 11:55:00,72.26,72.27,72.25,72.25,5467.0,62.4409,62.4496,62.4323,62.4323,5467.0
2017-05-12 12:00:00,72.25,72.26,72.2,72.22,8923.0,62.4323,62.4409,62.3891,62.4064,8923.0
2017-05-12 12:05:00,72.22,72.23,72.19,72.2,5288.0,62.4064,62.415,62.3805,62.3891,5288.0
2017-05-12 12:10:00,72.2,72.21,72.19,72.2,3916.0,62.3891,62.3977,62.3805,62.3891,3916.0
2017-05-12 12:15:00,72.19,72.2,72.17,72.18,13157.0,62.3805,62.3891,62.3632,62.3718,13157.0
2017-05-12 12:20:00,72.18,72.18,72.09,72.09,9893.0,62.3718,62.3718,62.2941,62.2941,9893.0
2017-05-12 12:25:00,72.09,72.1,72.08,72.09,13394.0,62.2941,62.3027,62.2854,62.2941,13394.0
2017-05-12 12:30:00,72.09,72.1,72.08,72.1,6794.0,62.2941,62.3027,62.2854,62.3027,6794.0
2017-05-12 12:35:00,72.1,72.1,72.08,72.09,6126.0,62.3027,62.3027,62.2854,62.2941,6126.0
2017-05-12 12:40:00,72.09,72.1,72.06,72.07,9601.0,62.2941,62.3027,62.2681,62.2768,9601.0
2017-05-12 12:45:00,72.07,72.08,72.06,72.08,2118.0,62.2768,62.2854,62.2681,62.2854,2118.0
2017-05-12 12:50:00,72.08,72.08,72.06,72.07,2300.0,62.2854,62.2854,62.2681,62.2768,2300.0
2017-05-12 12:55:00,72.07,72.09,72.07,72.09,5035.0,62.2768,62.2941,62.2768,62.2941,5035.0
2017-05-12 13:00:00,72.09,72.09,72.06,72.06,9334.0,62.2941,62.2941,62.2681,62.2681,9334.0
2017-05-12 13:05:00,72.05,72.06,72.03,72.04,4678.0,62.2595,62.2681,62.2422,62.2508,4678.0
2017-05-12 13:10:00,72.03,72.05,72.01,72.02,13969.0,62.2422,62.2595,62.2249,62.2336,13969.0
2017-05-12 13:15:00,72.02,72.03,71.94,71.96,37618.0,62.2336,62.2422,62.1644,62.1817,37618.0
2017-05-12 13:20:00,71.96,71.98,71.96,71.97,6659.0,62.1817,62.199,62.1817,62.1904,6659.0
2017-05-12 13:25:00,71.96,71.97,71.87,71.89,26150.0,62.1817,62.1904,62.1039,62.1212,26150.0
2017-05-12 13:30:00,71.9,71.92,71.89,71.91,8696.0,62.1299,62.1472,62.1212,62.1385,8696.0
2017-05-12 13:35:00,71.92,71.93,71.91,71.92,8148.0,62.1472,62.1558,62.1385,62.1472,8148.0
2017-05-12 13:40:00,71.92,71.94,71.91,71.94,5116.0,62.1472,62.1644,62.1385,62.1644,5116.0
2017-05-12 13:45:00,71.94,71.97,71.93,71.97,9084.0,62.1644,62.1904,62.1558,62.1904,9084.0
2017-05-12 13:50:00,71.97,71.99,71.97,71.99,6159.0,62.1904,62.2076,62.1904,62.2076,6159.0
2017-05-12 13:55:00,71.99,72.0,71.98,71.99,15229.0,62.2076,62.2163,62.199,62.2076,15229.0
2017-05-12 14:00:00,72.0,72.03,71.99,72.02,35751.0,62.2163,62.2422,62.2076,62.2336,35751.0
2017-05-12 14:05:00,72.01,72.07,72.01,72.04,8693.0,62.2249,62.2768,62.2249,62.2508,8693.0
2017-05-12 14:10:00,72.03,72.05,72.03,72.05,5194.0,62.2422,62.2595,62.2422,62.2595,5194.0
2017-05-12 14:15:00,72.05,72.05,71.99,71.99,7575.0,62.2595,62.2595,62.2076,62.2076,7575.0
2017-05-12 14:20:00,71.99,71.99,71.94,71.95,5532.0,62.2076,62.2076,62.1644,62.1731,5532.0
2017-05-12 14:25:00,71.96,71.98,71.94,71.97,4673.0,62.1817,62.199,62.1644,62.1904,4673.0
2017-05-12 14:30:00,71.96,71.99,71.96,71.99,4611.0,62.1817,62.2076,62.1817,62.2076,4611.0
2017-05-12 14:35:00,71.98,72.01,71.98,71.98,5015.0,62.199,62.2249,62.199,62.199,5015.0
2017-05-12 14:40:00,71.99,72.04,71.98,72.04,3054.0,62.2076,62.2508,62.199,62.2508,3054.0
2017-05-12 14:45:00,72.04,72.04,72.0,72.01,11412.0,62.2508,62.2508,62.2163,62.2249,11412.0
2017-05-12 14:50:00,72.0,72.02,71.99,72.02,6628.0,62.2163,62.2336,62.2076,62.2336,6628.0
2017-05-12 14:55:00,72.01,72.01,71.98,71.99,5105.0,62.2249,62.2249,62.199,62.2076,5105.0
2017-05-12 15:00:00,72.0,72.01,71.98,72.01,6385.0,62.2163,62.2249,62.199,62.2249,6385.0
2017-05-12 15:05:00,72.01,72.04,71.98,71.99,11979.0,62.2249,62.2508,62.199,62.2076,11979.0
2017-05-12 15:10:00,71.99,72.0,71.96,71.96,8677.0,62.2076,62.2163,62.1817,62.1817,8677.0
2017-05-12 15:15:00,71.95,71.98,71.95,71.98,10800.0,62.1731,62.199,62.1731,62.199,10800.0
2017-05-12 15:20:00,71.98,72.0,71.97,71.99,12154.0,62.199,62.2163,62.1904,62.2076,12154.0
2017-05-12 15:25:00,71.98,72.01,71.98,72.01,14027.0,62.199,62.2249,62.199,62.2249,14027.0
2017-05-12 15:30:00,72.01,72.01,71.93,71.97,21323.0,62.2249,62.2249,62.1558,62.1904,21323.0
2017-05-12 15:35:00,71.97,71.97,71.93,71.97,26319.0,62.1904,62.1904,62.1558,62.1904,26319.0
2017-05-12 15:40:00,71.97,72.01,71.96,71.98,16750.0,62.1904,62.2249,62.1817,62.199,16750.0
2017-05-12 15:45:00,71.98,71.99,71.93,71.95,26240.0,62.199,62.2076,62.1558,62.1731,26240.0
2017-05-12 15:50:00,71.96,71.96,71.92,71.94,38024.0,62.1817,62.1817,62.1472,62.1644,38024.0
2017-05-12 15:55:00,71.94,71.96,71.9,71.95,109096.0,62.1644,62.1817,62.1299,62.1731,109096.0
2017-05-15 09:30:00,71.88,71.93,71.58,71.67,35851.0,62.1126,62.1558,61.8534,61.9311,35851.0
2017-05-15 09:35:00,71.67,71.81,71.65,71.77,18568.0,61.9311,62.0521,61.9138,62.0175,18568.0
2017-05-15 09:40:00,71.76,71.85,71.75,71.83,8023.0,62.0089,62.0867,62.0003,62.0694,8023.0
2017-05-15 09:45:00,71.83,71.9,71.82,71.9,18121.0,62.0694,62.1299,62.0607,62.1299,18121.0
2017-05-15 09:50:00,71.91,72.01,71.87,71.87,13855.0,62.1385,62.2249,62.1039,62.1039,13855.0
2017-05-15 09:55:00,71.87,71.87,71.85,71.85,3007.0,62.1039,62.1039,62.0867,62.0867,3007.0
2017-05-15 10:00:00,71.86,71.98,71.85,71.96,14249.0,62.0953,62.199,62.0867,62.1817,14249.0
2017-05-15 10:05:00,71.96,72.03,71.92,72.0,12170.0,62.1817,62.2422,62.1472,62.2163,12170.0
2017-05-15 10:10:00,72.0,72.0,71.84,71.84,11308.0,62.2163,62.2163,62.078,62.078,11308.0
2017-05-15 10:15:00,71.83,71.84,71.7,71.72,26056.0,62.0694,62.078,61.957,61.9743,26056.0
2017-05-15 10:20:00,71.73,71.76,71.7,71.71,12614.0,61.983,62.0089,61.957,61.9657,12614.0
2017-05-15 10:25:00,71.72,71.76,71.7,71.7,10285.0,61.9743,62.0089,61.957,61.957,10285.0
2017-05-15 10:30:00,71.72,71.78,71.72,71.74,13692.0,61.9743,62.0262,61.9743,61.9916,13692.0
2017-05-15 10:35:00,71.74,71.86,71.73,71.85,32971.0,61.9916,62.0953,61.983,62.0867,32971.0
2017-05-15 10:40:00,71.86,71.89,71.83,71.88,11325.0,62.0953,62.1212,62.0694,62.1126,11325.0
2017-05-15 10:45:00,71.89,71.96,71.88,71.96,10555.0,62.1212,62.1817,62.1126,62.1817,10555.0
2017-05-15 10:50:00,71.96,72.02,71.96,71.98,10921.0,62.1817,62.2336,62.1817,62.199,10921.0
2017-05-15 10:55:00,71.97,71.97,71.92,71.93,8975.0,62.1904,62.1904,62.1472,62.1558,8975.0
2017-05-15 11:00:00,71.91,72.0,71.91,72.0,4550.0,62.1385,62.2163,62.1385,62.2163,4550.0
2017-05-15 11:05:00,72.0,72.03,71.99,72.03,12429.0,62.2163,62.2422,62.2076,62.2422,12429.0
2017-05-15 11:10:00,72.03,72.03,71.96,71.98,7939.0,62.2422,62.2422,62.1817,62.199,7939.0
2017-05-15 11:15:00,71.99,72.04,71.97,72.04,7636.0,62.2076,62.2508,62.1904,62.2508,7636.0
2017-05-15 11:20:00,72.03,72.07,72.03,72.05,5676.0,62.2422,62.2768,62.2422,62.2595,5676.0
2017-05-15 11:25:00,72.05,72.05,72.01,72.03,9088.0,62.2595,62.2595,62.2249,62.2422,9088.0
2017-05-15 11:30:00,72.04,72.05,72.03,72.05,4016.0,62.2508,62.2595,62.2422,62.2595,4016.0
2017-05-15 11:35:00,72.05,72.07,72.03,72.07,10696.0,62.2595,62.2768,62.2422,62.2768,10696.0
2017-05-15 11:40:00,72.07,72.07,72.05,72.05,4220.0,62.2768,62.2768,62.2595,62.2595,4220.0
2017-05-15 11:45:00,72.05,72.06,72.02,72.02,6366.0,62.2595,62.2681,62.2336,62.2336,6366.0
2017-05-15 11:50:00,72.03,72.04,71.98,71.99,8423.0,62.2422,62.2508,62.199,62.2076,8423.0
2017-05-15 11:55:00,71.99,72.01,71.97,72.0,3779.0,62.2076,62.2249,62.1904,62.2163,3779.0
2017-05-15 12:00:00,72.0,72.04,72.0,72.03,3590.0,62.2163,62.2508,62.2163,62.2422,3590.0
2017-05-15 12:05:00,72.03,72.04,72.02,72.03,2500.0,62.2422,62.2508,62.2336,62.2422,2500.0
2017-05-15 12:10:00,72.04,72.04,72.0,72.01,3999.0,62.2508,62.2508,62.2163,62.2249,3999.0
2017-05-15 12:15:00,72.01,72.01,71.97,71.99,6165.0,62.2249,62.2249,62.1904,62.2076,6165.0
2017-05-15 12:20:00,71.99,72.0,71.97,71.98,5640.0,62.2076,62.2163,62.1904,62.199,5640.0
2017-05-15 12:25:00,71.99,72.01,71.98,72.0,3154.0,62.2076,62.2249,62.199,62.2163,3154.0
2017-05-15 12:30:00,72.0,72.01,71.98,72.0,4174.0,62.2163,62.2249,62.199,62.2163,4174.0
2017-05-15 12:35:00,71.99,72.12,71.99,72.11,26743.0,62.2076,62.32,62.2076,62.3113,26743.0
2017-05-15 12:40:00,72.1,72.16,72.09,72.1,7848.0,62.3027,62.3545,62.2941,62.3027,7848.0
2017-05-15 12:45:00,72.11,72.12,72.08,72.11,3209.0,62.3113,62.32,62.2854,62.3113,3209.0
2017-05-15 12:50:00,72.11,72.13,72.08,72.1,9267.0,62.3113,62.3286,62.2854,62.3027,9267.0
2017-05-15 12:55:00,72.11,72.11,72.03,72.05,4000.0,62.3113,62.3113,62.2422,62.2595,4000.0
2017-05-15 13:00:00,72.05,72.12,72.03,72.11,35561.0,62.2595,62.32,62.2422,62.3113,35561.0
2017-05-15 13:05:00,72.12,72.15,72.12,72.15,3420.0,62.32,62.3459,62.32,62.3459,3420.0
2017-05-15 13:10:00,72.14,72.18,72.13,72.17,9136.0,62.3373,62.3718,62.3286,62.3632,9136.0
2017-05-15 13:15:00,72.17,72.2,72.17,72.18,6446.0,62.3632,62.3891,62.3632,62.3718,6446.0
2017-05-15 13:20:00,72.17,72.23,72.17,72.22,7115.0,62.3632,62.415,62.3632,62.4064,7115.0
2017-05-15 13:25:00,72.23,72.23,72.2,72.21,3298.0,62.415,62.415,62.3891,62.3977,3298.0
2017-05-15 13:30:00,72.22,72.26,72.2,72.26,13004.0,62.4064,62.4409,62.3891,62.4409,13004.0
2017-05-15 13:35:00,72.26,72.26,72.24,72.24,5297.0,62.4409,62.4409,62.4237,62.4237,5297.0
2017-05-15 13:40:00,72.25,72.25,72.2,72.2,4604.0,62.4323,62.4323,62.3891,62.3891,4604.0
2017-05-15 13:45:00,72.2,72.26,72.2,72.26,8628.0,62.3891,62.4409,62.3891,62.4409,8628.0
2017-05-15 13:50:00,72.26,72.27,72.25,72.26,11584.0,62.4409,62.4496,62.4323,62.4409,11584.0
2017-05-15 13:55:00,72.26,72.26,72.15,72.15,19185.0,62.4409,62.4409,62.3459,62.3459,19185.0
2017-05-15 14:00:00,72.16,72.17,72.14,72.15,6509.0,62.3545,62.3632,62.3373,62.3459,6509.0
2017-05-15 14:05:00,72.15,72.16,72.14,72.14,3848.0,62.3459,62.3545,62.3373,62.3373,3848.0
2017-05-15 14:10:00,72.14,72.15,72.13,72.13,5233.0,62.3373,62.3459,62.3286,62.3286,5233.0
2017-05-15 14:15:00,72.14,72.15,72.13,72.14,6683.0,62.3373,62.3459,62.3286,62.3373,6683.0
2017-05-15 14:20:00,72.13,72.14,72.08,72.12,13054.0,62.3286,62.3373,62.2854,62.32,13054.0
2017-05-15 14:25:00,72.12,72.12,72.09,72.11,10964.0,62.32,62.32,62.2941,62.3113,10964.0
2017-05-15 14:30:00,72.1,72.12,72.07,72.09,6543.0,62.3027,62.32,62.2768,62.2941,6543.0
2017-05-15 14:35:00,72.08,72.09,72.07,72.07,5169.0,62.2854,62.2941,62.2768,62.2768,5169.0
2017-05-15 14:40:00,72.08,72.12,72.07,72.11,6235.0,62.2854,62.32,62.2768,62.3113,6235.0
2017-05-15 14:45:00,72.11,72.12,72.09,72.09,5449.0,62.3113,62.32,62.2941,62.2941,5449.0
2017-05-15 14:50:00,72.09,72.1,72.06,72.08,4991.0,62.2941,62.3027,62.2681,62.2854,4991.0
2017-05-15 14:55:00,72.09,72.1,72.07,72.09,6762.0,62.2941,62.3027,62.2768,62.2941,6762.0
2017-05-15 15:00:00,72.09,72.13,72.06,72.13,10071.0,62.2941,62.3286,62.2681,62.3286,10071.0
2017-05-15 15:05:00,72.14,72.15,72.08,72.09,9582.0,62.3373,62.3459,62.2854,62.2941,9582.0
2017-05-15 15:10:00,72.09,72.09,72.01,72.04,21011.0,62.2941,62.2941,62.2249,62.2508,21011.0
2017-05-15 15:15:00,72.04,72.06,71.99,72.02,16652.0,62.2508,62.2681,62.2076,62.2336,16652.0
2017-05-15 15:20:00,72.02,72.04,71.99,72.0,16320.0,62.2336,62.2508,62.2076,62.2163,16320.0
2017-05-15 15:25:00,72.01,72.03,71.99,71.99,16943.0,62.2249,62.2422,62.2076,62.2076,16943.0
2017-05-15 15:30:00,71.99,72.05,71.98,72.05,11893.0,62.2076,62.2595,62.199,62.2595,11893.0
2017-05-15 15:35:00,72.04,72.05,72.01,72.02,18837.0,62.2508,62.2595,62.2249,62.2336,18837.0
2017-05-15 15:40:00,72.02,72.03,72.0,72.02,24194.0,62.2336,62.2422,62.2163,62.2336,24194.0
2017-05-15 15:45:00,72.02,72.11,72.01,72.11,42245.0,62.2336,62.3113,62.2249,62.3113,42245.0
2017-05-15 15:50:00,72.1,72.12,72.09,72.12,24040.0,62.3027,62.32,62.2941,62.32,24040.0
2017-05-15 15:55:00,72.11,72.16,72.11,72.15,121618.0,62.3113,62.3545,62.3113,62.3459,121618.0
2017-05-16 09:30:00,72.18,72.3,72.17,72.17,26021.0,62.3718,62.4755,62.3632,62.3632,26021.0
2017-05-16 09:35:00,72.14,72.17,72.01,72.05,5169.0,62.3373,62.3632,62.2249,62.2595,5169.0
2017-05-16 09:40:00,72.07,72.07,71.94,71.94,22099.0,62.2768,62.2768,62.1644,62.1644,22099.0
2017-05-16 09:45:00,71.94,71.94,71.83,71.83,8511.0,62.1644,62.1644,62.0694,62.0694,8511.0
2017-05-16 09:50:00,71.84,71.84,71.75,71.79,21944.0,62.078,62.078,62.0003,62.0348,21944.0
2017-05-16 09:55:00,71.8,71.84,71.78,71.79,9134.0,62.0435,62.078,62.0262,62.0348,9134.0
2017-05-16 10:00:00,71.8,71.8,71.65,71.68,16717.0,62.0435,62.0435,61.9138,61.9398,16717.0
2017-05-16 10:05:00,71.67,71.68,71.63,71.63,7218.0,61.9311,61.9398,61.8966,61.8966,7218.0
2017-05-16 10:10:00,71.63,71.64,71.56,71.61,9916.0,61.8966,61.9052,61.8361,61.8793,9916.0
2017-05-16 10:15:00,71.6,71.63,71.55,71.63,21981.0,61.8706,61.8966,61.8274,61.8966,21981.0
2017-05-16 10:20:00,71.65,71.66,71.56,71.56,9241.0,61.9138,61.9225,61.8361,61.8361,9241.0
2017-05-16 10:25:00,71.57,71.58,71.54,71.55,13375.0,61.8447,61.8534,61.8188,61.8274,13375.0
2017-05-16 10:30:00,71.55,71.56,71.49,71.51,29366.0,61.8274,61.8361,61.7756,61.7929,29366.0
2017-05-16 10:35:00,71.51,71.53,71.48,71.49,8292.0,61.7929,61.8101,61.7669,61.7756,8292.0
2017-05-16 10:40:00,71.49,71.49,71.33,71.35,21781.0,61.7756,61.7756,61.6373,61.6546,21781.0
2017-05-16 10:45:00,71.35,71.42,71.35,71.41,8893.0,61.6546,61.7151,61.6546,61.7065,8893.0
2017-05-16 10:50:00,71.4,71.41,71.39,71.39,11418.0,61.6978,61.7065,61.6892,61.6892,11418.0
2017-05-16 10:55:00,71.39,71.4,71.31,71.31,30316.0,61.6892,61.6978,61.62,61.62,30316.0
2017-05-16 11:00:00,71.32,71.37,71.22,71.34,43619.0,61.6287,61.6719,61.5423,61.646,43619.0
2017-05-16 11:05:00,71.35,71.41,71.32,71.35,138418.0,61.6546,61.7065,61.6287,61.6546,138418.0
2017-05-16 11:10:00,71.36,71.38,71.34,71.37,30982.0,61.6632,61.6805,61.646,61.6719,30982.0
2017-05-16 11:15:00,71.37,71.39,71.34,71.38,9515.0,61.6719,61.6892,61.646,61.6805,9515.0
2017-05-16 11:20:00,71.37,71.53,71.37,71.51,20159.0,61.6719,61.8101,61.6719,61.7929,20159.0
2017-05-16 11:25:00,71.51,71.52,71.48,71.49,15913.0,61.7929,61.8015,61.7669,61.7756,15913.0
2017-05-16 11:30:00,71.48,71.48,71.39,71.43,18470.0,61.7669,61.7669,61.6892,61.7237,18470.0
2017-05-16 11:35:00,71.44,71.46,71.42,71.42,8225.0,61.7324,61.7497,61.7151,61.7151,8225.0
2017-05-16 11:40:00,71.42,71.43,71.34,71.35,25271.0,61.7151,61.7237,61.646,61.6546,25271.0
2017-05-16 11:45:00,71.36,71.41,71.33,71.37,29464.0,61.6632,61.7065,61.6373,61.6719,29464.0
2017-05-16 11:50:00,71.38,71.38,71.33,71.34,6258.0,61.6805,61.6805,61.6373,61.646,6258.0
2017-05-16 11:55:00,71.35,71.35,71.3,71.31,21731.0,61.6546,61.6546,61.6114,61.62,21731.0
2017-05-16 12:00:00,71.31,71.32,71.31,71.31,9801.0,61.62,61.6287,61.62,61.62,9801.0
2017-05-16 12:05:00,71.31,71.35,71.28,71.34,22921.0,61.62,61.6546,61.5941,61.646,22921.0
2017-05-16 12:10:00,71.35,71.43,71.34,71.4,25017.0,61.6546,61.7237,61.646,61.6978,25017.0
2017-05-16 12:15:00,71.4,71.41,71.35,71.36,17359.0,61.6978,61.7065,61.6546,61.6632,17359.0
2017-05-16 12:20:00,71.37,71.41,71.36,71.4,16247.0,61.6719,61.7065,61.6632,61.6978,16247.0
2017-05-16 12:25:00,71.41,71.41,71.37,71.39,45955.0,61.7065,61.7065,61.6719,61.6892,45955.0
2017-05-16 12:30:00,71.39,71.39,71.33,71.35,19047.0,61.6892,61.6892,61.6373,61.6546,19047.0
2017-05-16 12:35:00,71.35,71.38,71.35,71.38,4729.0,61.6546,61.6805,61.6546,61.6805,4729.0
2017-05-16 12:40:00,71.37,71.37,71.33,71.36,10772.0,61.6719,61.6719,61.6373,61.6632,10772.0
2017-05-16 12:45:00,71.36,71.38,71.35,71.37,9475.0,61.6632,61.6805,61.6546,61.6719,9475.0
2017-05-16 12:50:00,71.36,71.41,71.36,71.38,11223.0,61.6632,61.7065,61.6632,61.6805,11223.0
2017-05-16 12:55:00,71.39,71.4,71.34,71.34,10637.0,61.6892,61.6978,61.646,61.646,10637.0
2017-05-16 13:00:00,71.34,71.35,71.3,71.32,8163.0,61.646,61.6546,61.6114,61.6287,8163.0
2017-05-16 13:05:00,71.32,71.33,71.28,71.29,9175.0,61.6287,61.6373,61.5941,61.6028,9175.0
2017-05-16 13:10:00,71.28,71.32,71.28,71.29,7038.0,61.5941,61.6287,61.5941,61.6028,7038.0
2017-05-16 13:15:00,71.29,71.29,71.24,71.25,20405.0,61.6028,61.6028,61.5596,61.5682,20405.0
2017-05-16 13:20:00,71.25,71.28,71.25,71.28,33994.0,61.5682,61.5941,61.5682,61.5941,33994.0
2017-05-16 13:25:00,71.29,71.34,71.29,71.29,10035.0,61.6028,61.646,61.6028,61.6028,10035.0
2017-05-16 13:30:00,71.3,71.34,71.3,71.32,6971.0,61.6114,61.646,61.6114,61.6287,6971.0
2017-05-16 13:35:00,71.32,71.36,71.32,71.36,5371.0,61.6287,61.6632,61.6287,61.6632,5371.0
2017-05-16 13:40:00,71.35,71.45,71.35,71.45,11225.0,61.6546,61.741,61.6546,61.741,11225.0
2017-05-16 13:45:00,71.44,71.44,71.39,71.4,21391.0,61.7324,61.7324,61.6892,61.6978,21391.0
2017-05-16 13:50:00,71.4,71.4,71.33,71.35,5419.0,61.6978,61.6978,61.6373,61.6546,5419.0
2017-05-16 13:55:00,71.35,71.36,71.29,71.3,18217.0,61.6546,61.6632,61.6028,61.6114,18217.0
2017-05-16 14:00:00,71.3,71.31,71.28,71.3,8267.0,61.6114,61.62,61.5941,61.6114,8267.0
2017-05-16 14:05:00,71.3,71.3,71.27,71.28,6306.0,61.6114,61.6114,61.5855,61.5941,6306.0
2017-05-16 14:10:00,71.27,71.3,71.26,71.28,8547.0,61.5855,61.6114,61.5768,61.5941,8547.0
2017-05-16 14:15:00,71.27,71.29,71.25,71.28,28253.0,61.5855,61.6028,61.5682,61.5941,28253.0
2017-05-16 14:20:00,71.29,71.31,71.25,71.25,14924.0,61.6028,61.62,61.5682,61.5682,14924.0
2017-05-16 14:25:00,71.25,71.26,71.22,71.25,17317.0,61.5682,61.5768,61.5423,61.5682,17317.0
2017-05-16 14:30:00,71.25,71.27,71.25,71.25,7105.0,61.5682,61.5855,61.5682,61.5682,7105.0
2017-05-16 14:35:00,71.24,71.25,71.22,71.24,8168.0,61.5596,61.5682,61.5423,61.5596,8168.0
2017-05-16 14:40:00,71.24,71.25,71.23,71.25,6319.0,61.5596,61.5682,61.5509,61.5682,6319.0
2017-05-16 14:45:00,71.24,71.25,71.19,71.2,13702.0,61.5596,61.5682,61.5163,61.525,13702.0
2017-05-16 14:50:00,71.2,71.21,71.19,71.2,9605.0,61.525,61.5336,61.5163,61.525,9605.0
2017-05-16 14:55:00,71.2,71.2,71.16,71.18,32511.0,61.525,61.525,61.4904,61.5077,32511.0
2017-05-16 15:00:00,71.19,71.2,71.17,71.19,8030.0,61.5163,61.525,61.4991,61.5163,8030.0
2017-05-16 15:05:00,71.2,71.2,71.18,71.19,11282.0,61.525,61.525,61.5077,61.5163,11282.0
2017-05-16 15:10:00,71.19,71.21,71.17,71.21,17789.0,61.5163,61.5336,61.4991,61.5336,17789.0
2017-05-16 15:15:00,71.2,71.22,71.19,71.22,8738.0,61.525,61.5423,61.5163,61.5423,8738.0
2017-05-16 15:20:00,71.21,71.26,71.19,71.2,24412.0,61.5336,61.5768,61.5163,61.525,24412.0
2017-05-16 15:25:00,71.2,71.21,71.19,71.2,14219.0,61.525,61.5336,61.5163,61.525,14219.0
2017-05-16 15:30:00,71.2,71.24,71.2,71.23,21530.0,61.525,61.5596,61.525,61.5509,21530.0
2017-05-16 15:35:00,71.23,71.26,71.19,71.2,53722.0,61.5509,61.5768,61.5163,61.525,53722.0
2017-05-16 15:40:00,71.19,71.22,71.19,71.22,15985.0,61.5163,61.5423,61.5163,61.5423,15985.0
2017-05-16 15:45:00,71.22,71.24,71.21,71.23,40663.0,61.5423,61.5596,61.5336,61.5509,40663.0
2017-05-16 15:50:00,71.23,71.27,71.22,71.27,39848.0,61.5509,61.5855,61.5423,61.5855,39848.0
2017-05-16 15:55:00,71.27,71.31,71.22,71.24,132533.0,61.5855,61.62,61.5423,61.5596,132533.0
2017-05-17 09:30:00,71.0,71.16,70.72,71.09,39136.0,61.3522,61.4904,61.1102,61.4299,39136.0
2017-05-17 09:35:00,71.12,71.19,71.06,71.18,9204.0,61.4559,61.5163,61.404,61.5077,9204.0
2017-05-17 09:40:00,71.2,71.23,71.07,71.09,19427.0,61.525,61.5509,61.4127,61.4299,19427.0
2017-05-17 09:45:00,71.09,71.13,71.06,71.09,21316.0,61.4299,61.4645,61.404,61.4299,21316.0
2017-05-17 09:50:00,71.08,71.09,70.97,70.97,39831.0,61.4213,61.4299,61.3262,61.3262,39831.0
2017-05-17 09:55:00,70.96,71.04,70.93,71.0,18767.0,61.3176,61.3867,61.2917,61.3522,18767.0
2017-05-17 10:00:00,70.99,70.99,70.87,70.87,31646.0,61.3435,61.3435,61.2398,61.2398,31646.0
2017-05-17 10:05:00,70.88,70.93,70.77,70.93,16698.0,61.2485,61.2917,61.1534,61.2917,16698.0
2017-05-17 10:10:00,70.93,70.95,70.79,70.79,8125.0,61.2917,61.309,61.1707,61.1707,8125.0
2017-05-17 10:15:00,70.81,70.92,70.79,70.87,12646.0,61.188,61.283,61.1707,61.2398,12646.0
2017-05-17 10:20:00,70.87,70.9,70.84,70.84,14677.0,61.2398,61.2658,61.2139,61.2139,14677.0
2017-05-17 10:25:00,70.84,70.85,70.77,70.79,11606.0,61.2139,61.2225,61.1534,61.1707,11606.0
2017-05-17 10:30:00,70.79,70.83,70.79,70.81,10420.0,61.1707,61.2053,61.1707,61.188,10420.0
2017-05-17 10:35:00,70.8,70.83,70.75,70.78,19096.0,61.1793,61.2053,61.1361,61.1621,19096.0
2017-05-17 10:40:00,70.78,70.87,70.78,70.86,15022.0,61.1621,61.2398,61.1621,61.2312,15022.0
2017-05-17 10:45:00,70.85,70.92,70.85,70.91,15549.0,61.2225,61.283,61.2225,61.2744,15549.0
2017-05-17 10:50:00,70.91,70.91,70.83,70.84,15652.0,61.2744,61.2744,61.2053,61.2139,15652.0
2017-05-17 10:55:00,70.83,70.87,70.82,70.82,11498.0,61.2053,61.2398,61.1966,61.1966,11498.0
2017-05-17 11:00:00,70.83,70.9,70.82,70.9,9910.0,61.2053,61.2658,61.1966,61.2658,9910.0
2017-05-17 11:05:00,70.9,70.97,70.89,70.96,5020.0,61.2658,61.3262,61.2571,61.3176,5020.0
2017-05-17 11:10:00,70.98,71.02,70.94,71.02,9615.0,61.3349,61.3694,61.3003,61.3694,9615.0
2017-05-17 11:15:00,71.02,71.1,71.0,71.07,51352.0,61.3694,61.4386,61.3522,61.4127,51352.0
2017-05-17 11:20:00,71.06,71.08,71.0,71.01,27161.0,61.404,61.4213,61.3522,61.3608,27161.0
2017-05-17 11:25:00,71.02,71.05,71.0,71.01,9691.0,61.3694,61.3954,61.3522,61.3608,9691.0
2017-05-17 11:30:00,71.0,71.02,70.9,70.91,7806.0,61.3522,61.3694,61.2658,61.2744,7806.0
2017-05-17 11:35:00,70.9,70.93,70.89,70.93,6409.0,61.2658,61.2917,61.2571,61.2917,6409.0
2017-05-17 11:40:00,70.95,70.98,70.93,70.96,5890.0,61.309,61.3349,61.2917,61.3176,5890.0
2017-05-17 11:45:00,70.97,70.97,70.94,70.95,6685.0,61.3262,61.3262,61.3003,61.309,6685.0
2017-05-17 11:50:00,70.96,70.96,70.89,70.9,14930.0,61.3176,61.3176,61.2571,61.2658,14930.0
2017-05-17 11:55:00,70.91,70.99,70.9,70.97,9324.0,61.2744,61.3435,61.2658,61.3262,9324.0
2017-05-17 12:00:00,70.96,70.98,70.95,70.96,4226.0,61.3176,61.3349,61.309,61.3176,4226.0
2017-05-17 12:05:00,70.98,71.0,70.95,70.96,6781.0,61.3349,61.3522,61.309,61.3176,6781.0
2017-05-17 12:10:00,70.97,70.99,70.92,70.93,5665.0,61.3262,61.3435,61.283,61.2917,5665.0
2017-05-17 12:15:00,70.93,70.93,70.9,70.9,5231.0,61.2917,61.2917,61.2658,61.2658,5231.0
2017-05-17 12:20:00,70.9,70.94,70.9,70.91,8624.0,61.2658,61.3003,61.2658,61.2744,8624.0
2017-05-17 12:25:00,70.92,70.93,70.9,70.9,3929.0,61.283,61.2917,61.2658,61.2658,3929.0
2017-05-17 12:30:00,70.9,70.9,70.85,70.86,5513.0,61.2658,61.2658,61.2225,61.2312,5513.0
2017-05-17 12:35:00,70.87,70.92,70.87,70.9,4828.0,61.2398,61.283,61.2398,61.2658,4828.0
2017-05-17 12:40:00,70.9,70.96,70.9,70.96,5985.0,61.2658,61.3176,61.2658,61.3176,5985.0
2017-05-17 12:45:00,70.95,70.97,70.93,70.95,6089.0,61.309,61.3262,61.2917,61.309,6089.0
2017-05-17 12:50:00,70.94,70.98,70.92,70.97,5190.0,61.3003,61.3349,61.283,61.3262,5190.0
2017-05-17 12:55:00,70.97,70.99,70.94,70.98,6031.0,61.3262,61.3435,61.3003,61.3349,6031.0
2017-05-17 13:00:00,70.96,70.96,70.91,70.93,6150.0,61.3176,61.3176,61.2744,61.2917,6150.0
2017-05-17 13:05:00,70.93,70.94,70.9,70.93,6887.0,61.2917,61.3003,61.2658,61.2917,6887.0
2017-05-17 13:10:00,70.94,70.97,70.93,70.97,5446.0,61.3003,61.3262,61.2917,61.3262,5446.0
2017-05-17 13:15:00,70.95,70.96,70.94,70.94,5886.0,61.309,61.3176,61.3003,61.3003,5886.0
2017-05-17 13:20:00,70.94,70.97,70.92,70.96,6940.0,61.3003,61.3262,61.283,61.3176,6940.0
2017-05-17 13:25:00,70.97,71.01,70.95,71.01,6773.0,61.3262,61.3608,61.309,61.3608,6773.0
2017-05-17 13:30:00,71.01,71.06,70.99,71.06,6925.0,61.3608,61.404,61.3435,61.404,6925.0
2017-05-17 13:35:00,71.04,71.08,71.02,71.08,13834.0,61.3867,61.4213,61.3694,61.4213,13834.0
2017-05-17 13:40:00,71.08,71.08,71.02,71.02,16790.0,61.4213,61.4213,61.3694,61.3694,16790.0
2017-05-17 13:45:00,71.02,71.03,71.0,71.02,13603.0,61.3694,61.3781,61.3522,61.3694,13603.0
2017-05-17 13:50:00,71.02,71.04,71.0,71.03,9306.0,61.3694,61.3867,61.3522,61.3781,9306.0
2017-05-17 13:55:00,71.03,71.03,70.99,71.01,15808.0,61.3781,61.3781,61.3435,61.3608,15808.0
2017-05-17 14:00:00,71.0,71.06,71.0,71.06,19856.0,61.3522,61.404,61.3522,61.404,19856.0
2017-05-17 14:05:00,71.05,71.05,71.02,71.05,13308.0,61.3954,61.3954,61.3694,61.3954,13308.0
2017-05-17 14:10:00,71.04,71.05,71.0,71.02,12696.0,61.3867,61.3954,61.3522,61.3694,12696.0
2017-05-17 14:15:00,71.02,71.03,70.96,71.01,12563.0,61.3694,61.3781,61.3176,61.3608,12563.0
2017-05-17 14:20:00,71.02,71.03,70.95,70.97,10409.0,61.3694,61.3781,61.309,61.3262,10409.0
2017-05-17 14:25:00,70.97,71.02,70.96,70.96,10201.0,61.3262,61.3694,61.3176,61.3176,10201.0
2017-05-17 14:30:00,70.97,71.01,70.97,70.98,10929.0,61.3262,61.3608,61.3262,61.3349,10929.0
2017-05-17 14:35:00,70.97,71.01,70.94,70.95,12911.0,61.3262,61.3608,61.3003,61.309,12911.0
2017-05-17 14:40:00,70.96,71.0,70.92,70.92,13114.0,61.3176,61.3522,61.283,61.283,13114.0
2017-05-17 14:45:00,70.93,71.01,70.93,70.96,10491.0,61.2917,61.3608,61.2917,61.3176,10491.0
2017-05-17 14:50:00,70.96,71.0,70.96,70.99,17723.0,61.3176,61.3522,61.3176,61.3435,17723.0
2017-05-17 14:55:00,70.99,71.0,70.96,70.97,15781.0,61.3435,61.3522,61.3176,61.3262,15781.0
2017-05-17 15:00:00,70.98,71.01,70.95,70.99,17029.0,61.3349,61.3608,61.309,61.3435,17029.0
2017-05-17 15:05:00,70.99,71.0,70.96,70.97,11959.0,61.3435,61.3522,61.3176,61.3262,11959.0
2017-05-17 15:10:00,70.97,70.98,70.89,70.95,16819.0,61.3262,61.3349,61.2571,61.309,16819.0
2017-05-17 15:15:00,70.95,70.96,70.91,70.94,17356.0,61.309,61.3176,61.2744,61.3003,17356.0
2017-05-17 15:20:00,70.94,70.96,70.89,70.89,20081.0,61.3003,61.3176,61.2571,61.2571,20081.0
2017-05-17 15:25:00,70.89,70.89,70.81,70.82,17095.0,61.2571,61.2571,61.188,61.1966,17095.0
2017-05-17 15:30:00,70.81,70.86,70.79,70.84,29837.0,61.188,61.2312,61.1707,61.2139,29837.0
2017-05-17 15:35:00,70.84,70.89,70.83,70.87,26399.0,61.2139,61.2571,61.2053,61.2398,26399.0
2017-05-17 15:40:00,70.87,70.9,70.77,70.81,37332.0,61.2398,61.2658,61.1534,61.188,37332.0
2017-05-17 15:45:00,70.81,70.85,70.75,70.79,38546.0,61.188,61.2225,61.1361,61.1707,38546.0
2017-05-17 15:50:00,70.79,70.8,70.68,70.71,50800.0,61.1707,61.1793,61.0756,61.1016,50800.0
2017-05-17 15:55:00,70.69,70.75,70.68,70.73,125294.0,61.0843,61.1361,61.0756,61.1189,125294.0
2017-05-18 09:30:00,70.66,70.75,70.52,70.52,37020.0,61.0584,61.1361,60.9374,60.9374,37020.0
2017-05-18 09:35:00,70.51,70.52,70.3,70.32,35970.0,60.9287,60.9374,60.7473,60.7646,35970.0
2017-05-18 09:40:00,70.3,70.46,70.3,70.36,27457.0,60.7473,60.8855,60.7473,60.7991,27457.0
2017-05-18 09:45:00,70.38,70.39,70.25,70.3,40530.0,60.8164,60.8251,60.7041,60.7473,40530.0
2017-05-18 09:50:00,70.3,70.39,70.26,70.36,30927.0,60.7473,60.8251,60.7127,60.7991,30927.0
2017-05-18 09:55:00,70.38,70.42,70.31,70.41,46701.0,60.8164,60.851,60.7559,60.8423,46701.0
2017-05-18 10:00:00,70.42,70.68,70.42,70.61,54518.0,60.851,61.0756,60.851,61.0152,54518.0
2017-05-18 10:05:00,70.62,70.82,70.58,70.8,24527.0,61.0238,61.1966,60.9892,61.1793,24527.0
2017-05-18 10:10:00,70.83,70.91,70.79,70.79,10885.0,61.2053,61.2744,61.1707,61.1707,10885.0
2017-05-18 10:15:00,70.8,70.84,70.7,70.77,15844.0,61.1793,61.2139,61.0929,61.1534,15844.0
2017-05-18 10:20:00,70.79,70.79,70.57,70.7,61073.0,61.1707,61.1707,60.9806,61.0929,61073.0
2017-05-18 10:25:00,70.7,70.83,70.69,70.72,12737.0,61.0929,61.2053,61.0843,61.1102,12737.0
2017-05-18 10:30:00,70.73,70.82,70.69,70.73,14175.0,61.1189,61.1966,61.0843,61.1189,14175.0
2017-05-18 10:35:00,70.72,70.73,70.6,70.65,14630.0,61.1102,61.1189,61.0065,61.0497,14630.0
2017-05-18 10:40:00,70.66,70.66,70.55,70.58,28399.0,61.0584,61.0584,60.9633,60.9892,28399.0
2017-05-18 10:45:00,70.6,70.8,70.6,70.8,4519.0,61.0065,61.1793,61.0065,61.1793,4519.0
2017-05-18 10:50:00,70.79,70.81,70.72,70.81,9375.0,61.1707,61.188,61.1102,61.188,9375.0
2017-05-18 10:55:00,70.81,70.83,70.72,70.74,9438.0,61.188,61.2053,61.1102,61.1275,9438.0
2017-05-18 11:00:00,70.75,70.84,70.75,70.8,7217.0,61.1361,61.2139,61.1361,61.1793,7217.0
2017-05-18 11:05:00,70.81,70.81,70.75,70.79,8879.0,61.188,61.188,61.1361,61.1707,8879.0
2017-05-18 11:10:00,70.81,70.84,70.78,70.78,11091.0,61.188,61.2139,61.1621,61.1621,11091.0
2017-05-18 11:15:00,70.79,70.87,70.78,70.84,9026.0,61.1707,61.2398,61.1621,61.2139,9026.0
2017-05-18 11:20:00,70.84,70.93,70.83,70.92,14605.0,61.2139,61.2917,61.2053,61.283,14605.0
2017-05-18 11:25:00,70.93,70.95,70.87,70.93,9906.0,61.2917,61.309,61.2398,61.2917,9906.0
2017-05-18 11:30:00,70.9,70.96,70.89,70.95,12777.0,61.2658,61.3176,61.2571,61.309,12777.0
2017-05-18 11:35:00,70.93,70.94,70.81,70.83,10800.0,61.2917,61.3003,61.188,61.2053,10800.0
2017-05-18 11:40:00,70.85,70.88,70.82,70.85,9000.0,61.2225,61.2485,61.1966,61.2225,9000.0
2017-05-18 11:45:00,70.85,70.89,70.83,70.83,10220.0,61.2225,61.2571,61.2053,61.2053,10220.0
2017-05-18 11:50:00,70.83,70.86,70.83,70.83,5136.0,61.2053,61.2312,61.2053,61.2053,5136.0
2017-05-18 11:55:00,70.83,70.83,70.79,70.8,4810.0,61.2053,61.2053,61.1707,61.1793,4810.0
2017-05-18 12:00:00,70.81,70.84,70.73,70.75,11955.0,61.188,61.2139,61.1189,61.1361,11955.0
2017-05-18 12:05:00,70.73,70.79,70.73,70.77,3475.0,61.1189,61.1707,61.1189,61.1534,3475.0
2017-05-18 12:10:00,70.77,70.82,70.77,70.78,3202.0,61.1534,61.1966,61.1534,61.1621,3202.0
2017-05-18 12:15:00,70.77,70.79,70.73,70.74,7547.0,61.1534,61.1707,61.1189,61.1275,7547.0
2017-05-18 12:20:00,70.75,70.81,70.73,70.81,3346.0,61.1361,61.188,61.1189,61.188,3346.0
2017-05-18 12:25:00,70.81,70.84,70.77,70.8,7927.0,61.188,61.2139,61.1534,61.1793,7927.0
2017-05-18 12:30:00,70.79,70.84,70.78,70.83,6242.0,61.1707,61.2139,61.1621,61.2053,6242.0
2017-05-18 12:35:00,70.83,70.85,70.79,70.8,13413.0,61.2053,61.2225,61.1707,61.1793,13413.0
2017-05-18 12:40:00,70.8,70.82,70.73,70.78,34344.0,61.1793,61.1966,61.1189,61.1621,34344.0
2017-05-18 12:45:00,70.8,70.82,70.78,70.81,5345.0,61.1793,61.1966,61.1621,61.188,5345.0
2017-05-18 12:50:00,70.81,70.83,70.78,70.82,6241.0,61.188,61.2053,61.1621,61.1966,6241.0
2017-05-18 12:55:00,70.82,70.83,70.78,70.82,13658.0,61.1966,61.2053,61.1621,61.1966,13658.0
2017-05-18 13:00:00,70.83,70.84,70.78,70.8,8568.0,61.2053,61.2139,61.1621,61.1793,8568.0
2017-05-18 13:05:00,70.82,70.82,70.76,70.76,11476.0,61.1966,61.1966,61.1448,61.1448,11476.0
2017-05-18 13:10:00,70.76,70.78,70.75,70.77,1920.0,61.1448,61.1621,61.1361,61.1534,1920.0
2017-05-18 13:15:00,70.78,70.84,70.77,70.8,11413.0,61.1621,61.2139,61.1534,61.1793,11413.0
2017-05-18 13:20:00,70.8,70.83,70.78,70.8,6583.0,61.1793,61.2053,61.1621,61.1793,6583.0
2017-05-18 13:25:00,70.79,70.8,70.74,70.77,8677.0,61.1707,61.1793,61.1275,61.1534,8677.0
2017-05-18 13:30:00,70.78,70.78,70.71,70.75,19557.0,61.1621,61.1621,61.1016,61.1361,19557.0
2017-05-18 13:35:00,70.74,70.75,70.7,70.7,13352.0,61.1275,61.1361,61.0929,61.0929,13352.0
2017-05-18 13:40:00,70.71,70.72,70.67,70.69,4747.0,61.1016,61.1102,61.067,61.0843,4747.0
2017-05-18 13:45:00,70.7,70.76,70.68,70.76,62581.0,61.0929,61.1448,61.0756,61.1448,62581.0
2017-05-18 13:50:00,70.76,70.82,70.76,70.82,10530.0,61.1448,61.1966,61.1448,61.1966,10530.0
2017-05-18 13:55:00,70.83,70.91,70.83,70.87,16521.0,61.2053,61.2744,61.2053,61.2398,16521.0
2017-05-18 14:00:00,70.84,71.0,70.83,70.97,14927.0,61.2139,61.3522,61.2053,61.3262,14927.0
2017-05-18 14:05:00,70.97,71.06,70.96,71.05,11250.0,61.3262,61.404,61.3176,61.3954,11250.0
2017-05-18 14:10:00,71.05,71.06,71.02,71.03,8399.0,61.3954,61.404,61.3694,61.3781,8399.0
2017-05-18 14:15:00,71.03,71.05,71.01,71.04,9083.0,61.3781,61.3954,61.3608,61.3867,9083.0
2017-05-18 14:20:00,71.06,71.11,71.05,71.1,211324.0,61.404,61.4472,61.3954,61.4386,211324.0
2017-05-18 14:25:00,71.1,71.17,71.08,71.09,13791.0,61.4386,61.4991,61.4213,61.4299,13791.0
2017-05-18 14:30:00,71.1,71.19,71.09,71.13,36252.0,61.4386,61.5163,61.4299,61.4645,36252.0
2017-05-18 14:35:00,71.14,71.16,71.08,71.09,9786.0,61.4731,61.4904,61.4213,61.4299,9786.0
2017-05-18 14:40:00,71.09,71.15,71.07,71.15,13032.0,61.4299,61.4818,61.4127,61.4818,13032.0
2017-05-18 14:45:00,71.13,71.15,71.05,71.05,15223.0,61.4645,61.4818,61.3954,61.3954,15223.0
2017-05-18 14:50:00,71.04,71.06,70.98,71.0,11589.0,61.3867,61.404,61.3349,61.3522,11589.0
2017-05-18 14:55:00,71.01,71.03,70.95,71.03,26849.0,61.3608,61.3781,61.309,61.3781,26849.0
2017-05-18 15:00:00,71.02,71.02,70.98,71.0,6832.0,61.3694,61.3694,61.3349,61.3522,6832.0
2017-05-18 15:05:00,71.01,71.05,70.98,71.04,16997.0,61.3608,61.3954,61.3349,61.3867,16997.0
2017-05-18 15:10:00,71.05,71.1,71.03,71.03,12426.0,61.3954,61.4386,61.3781,61.3781,12426.0
2017-05-18 15:15:00,71.02,71.04,70.99,71.03,16074.0,61.3694,61.3867,61.3435,61.3781,16074.0
2017-05-18 15:20:00,71.04,71.09,70.99,71.07,18230.0,61.3867,61.4299,61.3435,61.4127,18230.0
2017-05-18 15:25:00,71.06,71.07,71.0,71.02,16885.0,61.404,61.4127,61.3522,61.3694,16885.0
2017-05-18 15:30:00,71.03,71.03,70.92,71.01,52168.0,61.3781,61.3781,61.283,61.3608,52168.0
2017-05-18 15:35:00,71.01,71.05,71.0,71.04,29930.0,61.3608,61.3954,61.3522,61.3867,29930.0
2017-05-18 15:40:00,71.03,71.04,70.97,71.01,56921.0,61.3781,61.3867,61.3262,61.3608,56921.0
2017-05-18 15:45:00,71.01,71.04,70.99,71.03,86127.0,61.3608,61.3867,61.3435,61.3781,86127.0
2017-05-18 15:50:00,71.03,71.05,70.99,71.0,72170.0,61.3781,61.3954,61.3435,61.3522,72170.0
2017-05-18 15:55:00,71.01,71.03,70.96,70.98,225889.0,61.3608,61.3781,61.3176,61.3349,225889.0
2017-05-19 09:30:00,70.88,70.99,70.65,70.75,175582.0,61.2485,61.3435,61.0497,61.1361,175582.0
2017-05-19 09:35:00,70.72,70.78,70.58,70.58,7683.0,61.1102,61.1621,60.9892,60.9892,7683.0
2017-05-19 09:40:00,70.58,70.73,70.58,70.61,17787.0,60.9892,61.1189,60.9892,61.0152,17787.0
2017-05-19 09:45:00,70.63,70.72,70.62,70.71,14946.0,61.0324,61.1102,61.0238,61.1016,14946.0
2017-05-19 09:50:00,70.71,70.88,70.71,70.78,30460.0,61.1016,61.2485,61.1016,61.1621,30460.0
2017-05-19 09:55:00,70.78,70.81,70.76,70.78,18673.0,61.1621,61.188,61.1448,61.1621,18673.0
2017-05-19 10:00:00,70.77,70.84,70.77,70.78,17558.0,61.1534,61.2139,61.1534,61.1621,17558.0
2017-05-19 10:05:00,70.77,70.77,70.67,70.68,21720.0,61.1534,61.1534,61.067,61.0756,21720.0
2017-05-19 10:10:00,70.67,70.72,70.66,70.7,24556.0,61.067,61.1102,61.0584,61.0929,24556.0
2017-05-19 10:15:00,70.71,70.75,70.64,70.64,27866.0,61.1016,61.1361,61.0411,61.0411,27866.0
2017-05-19 10:20:00,70.64,70.72,70.63,70.69,47426.0,61.0411,61.1102,61.0324,61.0843,47426.0
2017-05-19 10:25:00,70.69,70.74,70.61,70.62,100639.0,61.0843,61.1275,61.0152,61.0238,100639.0
2017-05-19 10:30:00,70.62,70.62,70.34,70.37,84503.0,61.0238,61.0238,60.7818,60.8078,84503.0
2017-05-19 10:35:00,70.38,70.42,70.34,70.35,39286.0,60.8164,60.851,60.7818,60.7905,39286.0
2017-05-19 10:40:00,70.37,70.45,70.34,70.45,37804.0,60.8078,60.8769,60.7818,60.8769,37804.0
2017-05-19 10:45:00,70.45,70.49,70.42,70.42,30228.0,60.8769,60.9115,60.851,60.851,30228.0
2017-05-19 10:50:00,70.43,70.49,70.39,70.46,24983.0,60.8596,60.9115,60.8251,60.8855,24983.0
2017-05-19 10:55:00,70.47,70.49,70.42,70.42,40264.0,60.8942,60.9115,60.851,60.851,40264.0
2017-05-19 11:00:00,70.43,70.44,70.31,70.32,28315.0,60.8596,60.8683,60.7559,60.7646,28315.0
2017-05-19 11:05:00,70.33,70.47,70.32,70.42,35774.0,60.7732,60.8942,60.7646,60.851,35774.0
2017-05-19 11:10:00,70.42,70.46,70.39,70.42,28132.0,60.851,60.8855,60.8251,60.851,28132.0
2017-05-19 11:15:00,70.42,70.42,70.34,70.36,24236.0,60.851,60.851,60.7818,60.7991,24236.0
2017-05-19 11:20:00,70.37,70.41,70.34,70.4,28773.0,60.8078,60.8423,60.7818,60.8337,28773.0
2017-05-19 11:25:00,70.39,70.41,70.35,70.37,55299.0,60.8251,60.8423,60.7905,60.8078,55299.0
2017-05-19 11:30:00,70.37,70.39,70.34,70.35,37520.0,60.8078,60.8251,60.7818,60.7905,37520.0
2017-05-19 11:35:00,70.37,70.42,70.36,70.37,18785.0,60.8078,60.851,60.7991,60.8078,18785.0
2017-05-19 11:40:00,70.38,70.44,70.36,70.43,37732.0,60.8164,60.8683,60.7991,60.8596,37732.0
2017-05-19 11:45:00,70.43,70.5,70.43,70.5,15594.0,60.8596,60.9201,60.8596,60.9201,15594.0
2017-05-19 11:50:00,70.5,70.5,70.43,70.45,28373.0,60.9201,60.9201,60.8596,60.8769,28373.0
2017-05-19 11:55:00,70.45,70.46,70.36,70.42,23787.0,60.8769,60.8855,60.7991,60.851,23787.0
2017-05-19 12:00:00,70.42,70.46,70.39,70.42,21796.0,60.851,60.8855,60.8251,60.851,21796.0
2017-05-19 12:05:00,70.42,70.44,70.4,70.4,20353.0,60.851,60.8683,60.8337,60.8337,20353.0
2017-05-19 12:10:00,70.4,70.42,70.36,70.36,12256.0,60.8337,60.851,60.7991,60.7991,12256.0
2017-05-19 12:15:00,70.36,70.37,70.31,70.31,19253.0,60.7991,60.8078,60.7559,60.7559,19253.0
2017-05-19 12:20:00,70.31,70.32,70.29,70.29,13485.0,60.7559,60.7646,60.7386,60.7386,13485.0
2017-05-19 12:25:00,70.29,70.3,70.26,70.28,18177.0,60.7386,60.7473,60.7127,60.73,18177.0
2017-05-19 12:30:00,70.28,70.38,70.28,70.38,15847.0,60.73,60.8164,60.73,60.8164,15847.0
2017-05-19 12:35:00,70.38,70.38,70.29,70.3,16072.0,60.8164,60.8164,60.7386,60.7473,16072.0
2017-05-19 12:40:00,70.3,70.33,70.29,70.29,14916.0,60.7473,60.7732,60.7386,60.7386,14916.0
2017-05-19 12:45:00,70.29,70.3,70.26,70.27,15489.0,60.7386,60.7473,60.7127,60.7214,15489.0
2017-05-19 12:50:00,70.27,70.31,70.26,70.3,6356.0,60.7214,60.7559,60.7127,60.7473,6356.0
2017-05-19 12:55:00,70.3,70.3,70.22,70.25,16879.0,60.7473,60.7473,60.6782,60.7041,16879.0
2017-05-19 13:00:00,70.26,70.26,70.2,70.21,16849.0,60.7127,60.7127,60.6609,60.6695,16849.0
2017-05-19 13:05:00,70.2,70.21,70.17,70.19,5921.0,60.6609,60.6695,60.6349,60.6522,5921.0
2017-05-19 13:10:00,70.19,70.19,70.08,70.15,29021.0,60.6522,60.6522,60.5572,60.6177,29021.0
2017-05-19 13:15:00,70.16,70.18,70.14,70.15,12383.0,60.6263,60.6436,60.609,60.6177,12383.0
2017-05-19 13:20:00,70.15,70.17,70.14,70.16,6325.0,60.6177,60.6349,60.609,60.6263,6325.0
2017-05-19 13:25:00,70.16,70.16,70.12,70.14,11186.0,60.6263,60.6263,60.5917,60.609,11186.0
2017-05-19 13:30:00,70.14,70.15,70.11,70.11,9377.0,60.609,60.6177,60.5831,60.5831,9377.0
2017-05-19 13:35:00,70.11,70.18,70.1,70.17,12657.0,60.5831,60.6436,60.5745,60.6349,12657.0
2017-05-19 13:40:00,70.17,70.24,70.15,70.23,20037.0,60.6349,60.6954,60.6177,60.6868,20037.0
2017-05-19 13:45:00,70.23,70.26,70.21,70.21,113606.0,60.6868,60.7127,60.6695,60.6695,113606.0
2017-05-19 13:50:00,70.23,70.3,70.19,70.3,21197.0,60.6868,60.7473,60.6522,60.7473,21197.0
2017-05-19 13:55:00,70.32,70.36,70.29,70.3,16926.0,60.7646,60.7991,60.7386,60.7473,16926.0
2017-05-19 14:00:00,70.3,70.37,70.25,70.36,16096.0,60.7473,60.8078,60.7041,60.7991,16096.0
2017-05-19 14:05:00,70.35,70.36,70.29,70.3,6646.0,60.7905,60.7991,60.7386,60.7473,6646.0
2017-05-19 14:10:00,70.29,70.34,70.24,70.33,19088.0,60.7386,60.7818,60.6954,60.7732,19088.0
2017-05-19 14:15:00,70.34,70.35,70.33,70.34,12736.0,60.7818,60.7905,60.7732,60.7818,12736.0
2017-05-19 14:20:00,70.34,70.34,70.3,70.3,9159.0,60.7818,60.7818,60.7473,60.7473,9159.0
2017-05-19 14:25:00,70.3,70.41,70.29,70.39,26046.0,60.7473,60.8423,60.7386,60.8251,26046.0
2017-05-19 14:30:00,70.4,70.43,70.38,70.39,29808.0,60.8337,60.8596,60.8164,60.8251,29808.0
2017-05-19 14:35:00,70.4,70.5,70.38,70.5,50545.0,60.8337,60.9201,60.8164,60.9201,50545.0
2017-05-19 14:40:00,70.5,70.51,70.49,70.49,19802.0,60.9201,60.9287,60.9115,60.9115,19802.0
2017-05-19 14:45:00,70.49,70.51,70.45,70.45,18880.0,60.9115,60.9287,60.8769,60.8769,18880.0
2017-05-19 14:50:00,70.45,70.52,70.45,70.5,17719.0,60.8769,60.9374,60.8769,60.9201,17719.0
2017-05-19 14:55:00,70.49,70.5,70.46,70.46,18196.0,60.9115,60.9201,60.8855,60.8855,18196.0
2017-05-19 15:00:00,70.46,70.49,70.46,70.48,15817.0,60.8855,60.9115,60.8855,60.9028,15817.0
2017-05-19 15:05:00,70.48,70.49,70.38,70.4,47275.0,60.9028,60.9115,60.8164,60.8337,47275.0
2017-05-19 15:10:00,70.39,70.46,70.37,70.46,24732.0,60.8251,60.8855,60.8078,60.8855,24732.0
2017-05-19 15:15:00,70.45,70.48,70.44,70.45,27418.0,60.8769,60.9028,60.8683,60.8769,27418.0
2017-05-19 15:20:00,70.45,70.47,70.42,70.47,42295.0,60.8769,60.8942,60.851,60.8942,42295.0
2017-05-19 15:25:00,70.48,70.51,70.44,70.45,28657.0,60.9028,60.9287,60.8683,60.8769,28657.0
2017-05-19 15:30:00,70.45,70.5,70.42,70.49,36146.0,60.8769,60.9201,60.851,60.9115,36146.0
2017-05-19 15:35:00,70.48,70.53,70.47,70.5,55158.0,60.9028,60.946,60.8942,60.9201,55158.0
2017-05-19 15:40:00,70.5,70.51,70.44,70.45,46700.0,60.9201,60.9287,60.8683,60.8769,46700.0
2017-05-19 15:45:00,70.45,70.5,70.44,70.5,52819.0,60.8769,60.9201,60.8683,60.9201,52819.0
2017-05-19 15:50:00,70.5,70.53,70.46,70.48,153205.0,60.9201,60.946,60.8855,60.9028,153205.0
2017-05-19 15:55:00,70.48,70.53,70.45,70.49,171912.0,60.9028,60.946,60.8769,60.9115,171912.0
2017-05-22 09:30:00,70.68,70.82,70.61,70.67,45540.0,61.0756,61.1966,61.0152,61.067,45540.0
2017-05-22 09:35:00,70.66,70.82,70.63,70.8,15872.0,61.0584,61.1966,61.0324,61.1793,15872.0
2017-05-22 09:40:00,70.77,70.86,70.7,70.82,52796.0,61.1534,61.2312,61.0929,61.1966,52796.0
2017-05-22 09:45:00,70.82,70.93,70.82,70.87,32987.0,61.1966,61.2917,61.1966,61.2398,32987.0
2017-05-22 09:50:00,70.86,70.88,70.83,70.88,21553.0,61.2312,61.2485,61.2053,61.2485,21553.0
2017-05-22 09:55:00,70.88,70.89,70.8,70.85,27014.0,61.2485,61.2571,61.1793,61.2225,27014.0
2017-05-22 10:00:00,70.84,70.92,70.81,70.88,51097.0,61.2139,61.283,61.188,61.2485,51097.0
2017-05-22 10:05:00,70.9,70.97,70.85,70.88,105443.0,61.2658,61.3262,61.2225,61.2485,105443.0
2017-05-22 10:10:00,70.89,70.9,70.77,70.82,83711.0,61.2571,61.2658,61.1534,61.1966,83711.0
2017-05-22 10:15:00,70.82,70.99,70.79,70.99,49410.0,61.1966,61.3435,61.1707,61.3435,49410.0
2017-05-22 10:20:00,70.99,71.01,70.79,70.81,49846.0,61.3435,61.3608,61.1707,61.188,49846.0
2017-05-22 10:25:00,70.82,70.85,70.74,70.77,38702.0,61.1966,61.2225,61.1275,61.1534,38702.0
2017-05-22 10:30:00,70.76,70.8,70.71,70.73,36159.0,61.1448,61.1793,61.1016,61.1189,36159.0
2017-05-22 10:35:00,70.72,70.75,70.64,70.7,27947.0,61.1102,61.1361,61.0411,61.0929,27947.0
2017-05-22 10:40:00,70.69,70.76,70.69,70.75,12641.0,61.0843,61.1448,61.0843,61.1361,12641.0
2017-05-22 10:45:00,70.74,70.76,70.71,70.73,40357.0,61.1275,61.1448,61.1016,61.1189,40357.0
2017-05-22 10:50:00,70.73,70.9,70.7,70.84,26345.0,61.1189,61.2658,61.0929,61.2139,26345.0
2017-05-22 10:55:00,70.84,70.85,70.83,70.83,9891.0,61.2139,61.2225,61.2053,61.2053,9891.0
2017-05-22 11:00:00,70.82,70.84,70.8,70.82,7873.0,61.1966,61.2139,61.1793,61.1966,7873.0
2017-05-22 11:05:00,70.82,70.89,70.77,70.89,18295.0,61.1966,61.2571,61.1534,61.2571,18295.0
2017-05-22 11:10:00,70.9,70.93,70.86,70.92,29609.0,61.2658,61.2917,61.2312,61.283,29609.0
2017-05-22 11:15:00,70.91,70.99,70.91,70.97,12015.0,61.2744,61.3435,61.2744,61.3262,12015.0
2017-05-22 11:20:00,70.98,70.98,70.93,70.97,9059.0,61.3349,61.3349,61.2917,61.3262,9059.0
2017-05-22 11:25:00,70.97,71.06,70.96,71.06,10667.0,61.3262,61.404,61.3176,61.404,10667.0
2017-05-22 11:30:00,71.08,71.1,70.96,70.97,36638.0,61.4213,61.4386,61.3176,61.3262,36638.0
2017-05-22 11:35:00,70.97,70.98,70.91,70.92,78253.0,61.3262,61.3349,61.2744,61.283,78253.0
2017-05-22 11:40:00,70.93,70.94,70.86,70.88,28233.0,61.2917,61.3003,61.2312,61.2485,28233.0
2017-05-22 11:45:00,70.88,70.9,70.85,70.89,13448.0,61.2485,61.2658,61.2225,61.2571,13448.0
2017-05-22 11:50:00,70.89,70.9,70.79,70.79,16452.0,61.2571,61.2658,61.1707,61.1707,16452.0
2017-05-22 11:55:00,70.79,70.81,70.78,70.8,12941.0,61.1707,61.188,61.1621,61.1793,12941.0
2017-05-22 12:00:00,70.79,70.79,70.69,70.69,16207.0,61.1707,61.1707,61.0843,61.0843,16207.0
2017-05-22 12:05:00,70.7,70.74,70.69,70.72,39407.0,61.0929,61.1275,61.0843,61.1102,39407.0
2017-05-22 12:10:00,70.72,70.83,70.71,70.73,17627.0,61.1102,61.2053,61.1016,61.1189,17627.0
2017-05-22 12:15:00,70.74,70.76,70.73,70.76,18265.0,61.1275,61.1448,61.1189,61.1448,18265.0
2017-05-22 12:20:00,70.75,70.75,70.7,70.7,11675.0,61.1361,61.1361,61.0929,61.0929,11675.0
2017-05-22 12:25:00,70.7,70.77,70.7,70.77,12152.0,61.0929,61.1534,61.0929,61.1534,12152.0
2017-05-22 12:30:00,70.77,70.81,70.76,70.81,5054.0,61.1534,61.188,61.1448,61.188,5054.0
2017-05-22 12:35:00,70.81,70.86,70.81,70.86,6789.0,61.188,61.2312,61.188,61.2312,6789.0
2017-05-22 12:40:00,70.87,70.87,70.85,70.87,17622.0,61.2398,61.2398,61.2225,61.2398,17622.0
2017-05-22 12:45:00,70.88,70.93,70.86,70.92,11805.0,61.2485,61.2917,61.2312,61.283,11805.0
2017-05-22 12:50:00,70.92,70.93,70.86,70.86,12245.0,61.283,61.2917,61.2312,61.2312,12245.0
2017-05-22 12:55:00,70.86,70.86,70.82,70.83,5180.0,61.2312,61.2312,61.1966,61.2053,5180.0
2017-05-22 13:00:00,70.83,70.87,70.82,70.86,8721.0,61.2053,61.2398,61.1966,61.2312,8721.0
2017-05-22 13:05:00,70.84,70.86,70.84,70.85,7406.0,61.2139,61.2312,61.2139,61.2225,7406.0
2017-05-22 13:10:00,70.85,70.89,70.84,70.88,5115.0,61.2225,61.2571,61.2139,61.2485,5115.0
2017-05-22 13:15:00,70.87,70.88,70.83,70.84,8131.0,61.2398,61.2485,61.2053,61.2139,8131.0
2017-05-22 13:20:00,70.84,70.85,70.82,70.84,10987.0,61.2139,61.2225,61.1966,61.2139,10987.0
2017-05-22 13:25:00,70.84,70.92,70.83,70.91,9061.0,61.2139,61.283,61.2053,61.2744,9061.0
2017-05-22 13:30:00,70.91,70.93,70.89,70.9,7232.0,61.2744,61.2917,61.2571,61.2658,7232.0
2017-05-22 13:35:00,70.9,70.92,70.89,70.92,9819.0,61.2658,61.283,61.2571,61.283,9819.0
2017-05-22 13:40:00,70.91,70.92,70.9,70.91,6012.0,61.2744,61.283,61.2658,61.2744,6012.0
2017-05-22 13:45:00,70.91,70.92,70.91,70.91,4356.0,61.2744,61.283,61.2744,61.2744,4356.0
2017-05-22 13:50:00,70.91,70.95,70.91,70.95,6368.0,61.2744,61.309,61.2744,61.309,6368.0
2017-05-22 13:55:00,70.95,70.95,70.93,70.94,9236.0,61.309,61.309,61.2917,61.3003,9236.0
2017-05-22 14:00:00,70.93,71.0,70.9,70.98,20776.0,61.2917,61.3522,61.2658,61.3349,20776.0
2017-05-22 14:05:00,70.98,71.0,70.98,70.98,5991.0,61.3349,61.3522,61.3349,61.3349,5991.0
2017-05-22 14:10:00,70.98,70.98,70.93,70.93,8064.0,61.3349,61.3349,61.2917,61.2917,8064.0
2017-05-22 14:15:00,70.93,70.95,70.89,70.89,19390.0,61.2917,61.309,61.2571,61.2571,19390.0
2017-05-22 14:20:00,70.9,70.95,70.87,70.88,14639.0,61.2658,61.309,61.2398,61.2485,14639.0
2017-05-22 14:25:00,70.89,70.91,70.87,70.9,13327.0,61.2571,61.2744,61.2398,61.2658,13327.0
2017-05-22 14:30:00,70.91,70.95,70.91,70.92,17337.0,61.2744,61.309,61.2744,61.283,17337.0
2017-05-22 14:35:00,70.92,71.0,70.91,71.0,22772.0,61.283,61.3522,61.2744,61.3522,22772.0
2017-05-22 14:40:00,71.0,71.02,70.98,70.98,13421.0,61.3522,61.3694,61.3349,61.3349,13421.0
2017-05-22 14:45:00,70.99,71.02,70.98,71.01,18980.0,61.3435,61.3694,61.3349,61.3608,18980.0
2017-05-22 14:50:00,71.01,71.01,70.94,70.99,43285.0,61.3608,61.3608,61.3003,61.3435,43285.0
2017-05-22 14:55:00,70.98,70.99,70.93,70.95,14861.0,61.3349,61.3435,61.2917,61.309,14861.0
2017-05-22 15:00:00,70.95,70.97,70.93,70.93,18019.0,61.309,61.3262,61.2917,61.2917,18019.0
2017-05-22 15:05:00,70.94,70.99,70.93,70.94,23094.0,61.3003,61.3435,61.2917,61.3003,23094.0
2017-05-22 15:10:00,70.94,70.95,70.91,70.92,31822.0,61.3003,61.309,61.2744,61.283,31822.0
2017-05-22 15:15:00,70.92,70.94,70.91,70.92,24467.0,61.283,61.3003,61.2744,61.283,24467.0
2017-05-22 15:20:00,70.92,70.96,70.91,70.95,27946.0,61.283,61.3176,61.2744,61.309,27946.0
2017-05-22 15:25:00,70.95,70.95,70.9,70.91,30667.0,61.309,61.309,61.2658,61.2744,30667.0
2017-05-22 15:30:00,70.91,70.94,70.91,70.94,26317.0,61.2744,61.3003,61.2744,61.3003,26317.0
2017-05-22 15:35:00,70.94,71.06,70.93,71.03,56824.0,61.3003,61.404,61.2917,61.3781,56824.0
2017-05-22 15:40:00,71.04,71.05,71.0,71.02,49050.0,61.3867,61.3954,61.3522,61.3694,49050.0
2017-05-22 15:45:00,71.01,71.02,70.98,70.99,55803.0,61.3608,61.3694,61.3349,61.3435,55803.0
2017-05-22 15:50:00,71.0,71.0,70.94,70.97,108595.0,61.3522,61.3522,61.3003,61.3262,108595.0
2017-05-22 15:55:00,70.96,71.01,70.93,70.96,102851.0,61.3176,61.3608,61.2917,61.3176,102851.0
2017-05-23 09:30:00,71.13,71.5,71.13,71.42,39897.0,61.4645,61.7842,61.4645,61.7151,39897.0
2017-05-23 09:35:00,71.4,71.4,71.19,71.19,5264.0,61.6978,61.6978,61.5163,61.5163,5264.0
2017-05-23 09:40:00,71.18,71.24,71.08,71.09,19365.0,61.5077,61.5596,61.4213,61.4299,19365.0
2017-05-23 09:45:00,71.09,71.11,71.03,71.04,12379.0,61.4299,61.4472,61.3781,61.3867,12379.0
2017-05-23 09:50:00,71.03,71.04,70.98,71.01,40639.0,61.3781,61.3867,61.3349,61.3608,40639.0
2017-05-23 09:55:00,71.02,71.05,70.9,70.97,118700.0,61.3694,61.3954,61.2658,61.3262,118700.0
2017-05-23 10:00:00,70.95,70.96,70.92,70.93,5511.0,61.309,61.3176,61.283,61.2917,5511.0
2017-05-23 10:05:00,70.95,71.07,70.95,71.07,8394.0,61.309,61.4127,61.309,61.4127,8394.0
2017-05-23 10:10:00,71.07,71.11,71.04,71.11,4118.0,61.4127,61.4472,61.3867,61.4472,4118.0
2017-05-23 10:15:00,71.1,71.13,71.06,71.13,7493.0,61.4386,61.4645,61.404,61.4645,7493.0
2017-05-23 10:20:00,71.12,71.17,71.1,71.14,6356.0,61.4559,61.4991,61.4386,61.4731,6356.0
2017-05-23 10:25:00,71.13,71.2,71.13,71.15,11535.0,61.4645,61.525,61.4645,61.4818,11535.0
2017-05-23 10:30:00,71.15,71.27,71.13,71.17,13128.0,61.4818,61.5855,61.4645,61.4991,13128.0
2017-05-23 10:35:00,71.14,71.18,71.11,71.11,9363.0,61.4731,61.5077,61.4472,61.4472,9363.0
2017-05-23 10:40:00,71.11,71.18,71.11,71.16,6016.0,61.4472,61.5077,61.4472,61.4904,6016.0
2017-05-23 10:45:00,71.15,71.27,71.13,71.26,9546.0,61.4818,61.5855,61.4645,61.5768,9546.0
2017-05-23 10:50:00,71.26,71.28,71.18,71.21,19096.0,61.5768,61.5941,61.5077,61.5336,19096.0
2017-05-23 10:55:00,71.21,71.22,71.12,71.16,11937.0,61.5336,61.5423,61.4559,61.4904,11937.0
2017-05-23 11:00:00,71.16,71.17,71.08,71.11,11254.0,61.4904,61.4991,61.4213,61.4472,11254.0
2017-05-23 11:05:00,71.11,71.14,71.07,71.08,28712.0,61.4472,61.4731,61.4127,61.4213,28712.0
2017-05-23 11:10:00,71.08,71.12,71.0,71.03,38251.0,61.4213,61.4559,61.3522,61.3781,38251.0
2017-05-23 11:15:00,71.02,71.05,70.9,71.03,93152.0,61.3694,61.3954,61.2658,61.3781,93152.0
2017-05-23 11:20:00,71.03,71.05,70.97,71.02,7979.0,61.3781,61.3954,61.3262,61.3694,7979.0
2017-05-23 11:25:00,71.01,71.02,70.95,71.01,11076.0,61.3608,61.3694,61.309,61.3608,11076.0
2017-05-23 11:30:00,71.0,71.07,70.99,70.99,5815.0,61.3522,61.4127,61.3435,61.3435,5815.0
2017-05-23 11:35:00,71.0,71.05,70.98,70.98,6692.0,61.3522,61.3954,61.3349,61.3349,6692.0
2017-05-23 11:40:00,70.98,71.01,70.92,70.92,17410.0,61.3349,61.3608,61.283,61.283,17410.0
2017-05-23 11:45:00,70.92,70.97,70.91,70.97,5175.0,61.283,61.3262,61.2744,61.3262,5175.0
2017-05-23 11:50:00,70.96,70.97,70.93,70.93,12017.0,61.3176,61.3262,61.2917,61.2917,12017.0
2017-05-23 11:55:00,70.93,70.97,70.93,70.97,7990.0,61.2917,61.3262,61.2917,61.3262,7990.0
2017-05-23 12:00:00,70.97,70.99,70.95,70.98,10617.0,61.3262,61.3435,61.309,61.3349,10617.0
2017-05-23 12:05:00,71.0,71.04,70.98,71.0,6447.0,61.3522,61.3867,61.3349,61.3522,6447.0
2017-05-23 12:10:00,71.0,71.0,70.97,70.99,4754.0,61.3522,61.3522,61.3262,61.3435,4754.0
2017-05-23 12:15:00,70.99,71.0,70.94,70.97,7282.0,61.3435,61.3522,61.3003,61.3262,7282.0
2017-05-23 12:20:00,70.97,70.98,70.94,70.95,5148.0,61.3262,61.3349,61.3003,61.309,5148.0
2017-05-23 12:25:00,70.94,70.94,70.89,70.91,4883.0,61.3003,61.3003,61.2571,61.2744,4883.0
2017-05-23 12:30:00,70.91,70.95,70.88,70.95,6946.0,61.2744,61.309,61.2485,61.309,6946.0
2017-05-23 12:35:00,70.94,70.98,70.93,70.94,10998.0,61.3003,61.3349,61.2917,61.3003,10998.0
2017-05-23 12:40:00,70.96,70.97,70.93,70.94,5909.0,61.3176,61.3262,61.2917,61.3003,5909.0
2017-05-23 12:45:00,70.94,70.97,70.93,70.95,5977.0,61.3003,61.3262,61.2917,61.309,5977.0
2017-05-23 12:50:00,70.95,70.96,70.94,70.95,3912.0,61.309,61.3176,61.3003,61.309,3912.0
2017-05-23 12:55:00,70.95,70.95,70.91,70.91,4100.0,61.309,61.309,61.2744,61.2744,4100.0
2017-05-23 13:00:00,70.92,70.92,70.89,70.9,2700.0,61.283,61.283,61.2571,61.2658,2700.0
2017-05-23 13:05:00,70.9,70.9,70.86,70.9,4649.0,61.2658,61.2658,61.2312,61.2658,4649.0
2017-05-23 13:10:00,70.88,70.88,70.86,70.88,3861.0,61.2485,61.2485,61.2312,61.2485,3861.0
2017-05-23 13:15:00,70.88,70.91,70.87,70.89,6450.0,61.2485,61.2744,61.2398,61.2571,6450.0
2017-05-23 13:20:00,70.89,70.89,70.85,70.87,4904.0,61.2571,61.2571,61.2225,61.2398,4904.0
2017-05-23 13:25:00,70.87,70.87,70.83,70.84,7541.0,61.2398,61.2398,61.2053,61.2139,7541.0
2017-05-23 13:30:00,70.84,70.88,70.84,70.84,4998.0,61.2139,61.2485,61.2139,61.2139,4998.0
2017-05-23 13:35:00,70.85,70.85,70.81,70.82,5744.0,61.2225,61.2225,61.188,61.1966,5744.0
2017-05-23 13:40:00,70.83,70.84,70.79,70.8,4257.0,61.2053,61.2139,61.1707,61.1793,4257.0
2017-05-23 13:45:00,70.8,70.82,70.79,70.79,4472.0,61.1793,61.1966,61.1707,61.1707,4472.0
2017-05-23 13:50:00,70.78,70.81,70.78,70.8,5915.0,61.1621,61.188,61.1621,61.1793,5915.0
2017-05-23 13:55:00,70.81,70.82,70.76,70.76,6296.0,61.188,61.1966,61.1448,61.1448,6296.0
2017-05-23 14:00:00,70.76,70.82,70.76,70.82,12809.0,61.1448,61.1966,61.1448,61.1966,12809.0
2017-05-23 14:05:00,70.82,70.83,70.78,70.78,8928.0,61.1966,61.2053,61.1621,61.1621,8928.0
2017-05-23 14:10:00,70.78,70.8,70.77,70.79,6414.0,61.1621,61.1793,61.1534,61.1707,6414.0
2017-05-23 14:15:00,70.8,70.8,70.75,70.75,7860.0,61.1793,61.1793,61.1361,61.1361,7860.0
2017-05-23 14:20:00,70.73,70.75,70.72,70.74,4657.0,61.1189,61.1361,61.1102,61.1275,4657.0
2017-05-23 14:25:00,70.76,70.78,70.75,70.78,56164.0,61.1448,61.1621,61.1361,61.1621,56164.0
2017-05-23 14:30:00,70.78,70.84,70.77,70.84,91983.0,61.1621,61.2139,61.1534,61.2139,91983.0
2017-05-23 14:35:00,70.83,70.9,70.83,70.9,5022.0,61.2053,61.2658,61.2053,61.2658,5022.0
2017-05-23 14:40:00,70.9,70.93,70.89,70.92,11685.0,61.2658,61.2917,61.2571,61.283,11685.0
2017-05-23 14:45:00,70.92,70.97,70.92,70.95,9858.0,61.283,61.3262,61.283,61.309,9858.0
2017-05-23 14:50:00,70.96,70.99,70.95,70.99,4357.0,61.3176,61.3435,61.309,61.3435,4357.0
2017-05-23 14:55:00,70.99,71.01,70.98,71.0,10835.0,61.3435,61.3608,61.3349,61.3522,10835.0
2017-05-23 15:00:00,70.99,71.01,70.97,71.01,9666.0,61.3435,61.3608,61.3262,61.3608,9666.0
2017-05-23 15:05:00,71.01,71.03,70.99,71.0,61546.0,61.3608,61.3781,61.3435,61.3522,61546.0
2017-05-23 15:10:00,70.99,71.0,70.98,70.98,18372.0,61.3435,61.3522,61.3349,61.3349,18372.0
2017-05-23 15:15:00,70.98,70.99,70.94,70.94,22440.0,61.3349,61.3435,61.3003,61.3003,22440.0
2017-05-23 15:20:00,70.95,70.96,70.94,70.96,7702.0,61.309,61.3176,61.3003,61.3176,7702.0
2017-05-23 15:25:00,70.95,70.97,70.95,70.97,8979.0,61.309,61.3262,61.309,61.3262,8979.0
2017-05-23 15:30:00,70.96,70.98,70.94,70.98,17886.0,61.3176,61.3349,61.3003,61.3349,17886.0
2017-05-23 15:35:00,70.99,71.05,70.99,71.04,15860.0,61.3435,61.3954,61.3435,61.3867,15860.0
2017-05-23 15:40:00,71.04,71.05,71.02,71.04,29941.0,61.3867,61.3954,61.3694,61.3867,29941.0
2017-05-23 15:45:00,71.03,71.03,71.01,71.03,19467.0,61.3781,61.3781,61.3608,61.3781,19467.0
2017-05-23 15:50:00,71.03,71.07,71.02,71.06,45675.0,61.3781,61.4127,61.3694,61.404,45675.0
2017-05-23 15:55:00,71.05,71.07,70.99,71.02,114257.0,61.3954,61.4127,61.3435,61.3694,114257.0
2017-05-24 09:30:00,71.3,71.32,71.1,71.26,30448.0,61.6114,61.6287,61.4386,61.5768,30448.0
2017-05-24 09:35:00,71.3,71.33,71.21,71.21,38232.0,61.6114,61.6373,61.5336,61.5336,38232.0
2017-05-24 09:40:00,71.23,71.27,71.23,71.24,7190.0,61.5509,61.5855,61.5509,61.5596,7190.0
2017-05-24 09:45:00,71.23,71.25,71.18,71.2,51099.0,61.5509,61.5682,61.5077,61.525,51099.0
2017-05-24 09:50:00,71.22,71.26,71.2,71.26,27830.0,61.5423,61.5768,61.525,61.5768,27830.0
2017-05-24 09:55:00,71.26,71.29,71.21,71.25,24000.0,61.5768,61.6028,61.5336,61.5682,24000.0
2017-05-24 10:00:00,71.25,71.3,71.19,71.19,50798.0,61.5682,61.6114,61.5163,61.5163,50798.0
2017-05-24 10:05:00,71.2,71.3,71.15,71.3,26222.0,61.525,61.6114,61.4818,61.6114,26222.0
2017-05-24 10:10:00,71.3,71.3,71.24,71.25,31572.0,61.6114,61.6114,61.5596,61.5682,31572.0
2017-05-24 10:15:00,71.26,71.26,71.15,71.2,74649.0,61.5768,61.5768,61.4818,61.525,74649.0
2017-05-24 10:20:00,71.21,71.21,71.11,71.15,27192.0,61.5336,61.5336,61.4472,61.4818,27192.0
2017-05-24 10:25:00,71.16,71.37,71.16,71.37,8132.0,61.4904,61.6719,61.4904,61.6719,8132.0
2017-05-24 10:30:00,71.37,71.37,71.17,71.19,10511.0,61.6719,61.6719,61.4991,61.5163,10511.0
2017-05-24 10:35:00,71.21,71.3,71.21,71.26,10905.0,61.5336,61.6114,61.5336,61.5768,10905.0
2017-05-24 10:40:00,71.27,71.28,71.24,71.24,7429.0,61.5855,61.5941,61.5596,61.5596,7429.0
2017-05-24 10:45:00,71.23,71.24,71.2,71.22,12000.0,61.5509,61.5596,61.525,61.5423,12000.0
2017-05-24 10:50:00,71.22,71.27,71.2,71.27,3254.0,61.5423,61.5855,61.525,61.5855,3254.0
2017-05-24 10:55:00,71.27,71.29,71.24,71.25,9666.0,61.5855,61.6028,61.5596,61.5682,9666.0
2017-05-24 11:00:00,71.23,71.27,71.23,71.27,4300.0,61.5509,61.5855,61.5509,61.5855,4300.0
2017-05-24 11:05:00,71.28,71.31,71.27,71.27,7345.0,61.5941,61.62,61.5855,61.5855,7345.0
2017-05-24 11:10:00,71.27,71.28,71.17,71.18,7928.0,61.5855,61.5941,61.4991,61.5077,7928.0
2017-05-24 11:15:00,71.2,71.25,71.18,71.23,4502.0,61.525,61.5682,61.5077,61.5509,4502.0
2017-05-24 11:20:00,71.22,71.24,71.2,71.23,7923.0,61.5423,61.5596,61.525,61.5509,7923.0
2017-05-24 11:25:00,71.23,71.24,71.22,71.22,8008.0,61.5509,61.5596,61.5423,61.5423,8008.0
2017-05-24 11:30:00,71.23,71.24,71.2,71.23,9347.0,61.5509,61.5596,61.525,61.5509,9347.0
2017-05-24 11:35:00,71.23,71.24,71.22,71.24,4432.0,61.5509,61.5596,61.5423,61.5596,4432.0
2017-05-24 11:40:00,71.23,71.28,71.23,71.25,9795.0,61.5509,61.5941,61.5509,61.5682,9795.0
2017-05-24 11:45:00,71.25,71.3,71.24,71.3,5284.0,61.5682,61.6114,61.5596,61.6114,5284.0
2017-05-24 11:50:00,71.29,71.36,71.29,71.33,6503.0,61.6028,61.6632,61.6028,61.6373,6503.0
2017-05-24 11:55:00,71.33,71.4,71.33,71.36,16684.0,61.6373,61.6978,61.6373,61.6632,16684.0
2017-05-24 12:00:00,71.36,71.36,71.27,71.27,18762.0,61.6632,61.6632,61.5855,61.5855,18762.0
2017-05-24 12:05:00,71.27,71.31,71.27,71.28,8361.0,61.5855,61.62,61.5855,61.5941,8361.0
2017-05-24 12:10:00,71.28,71.29,71.24,71.25,18989.0,61.5941,61.6028,61.5596,61.5682,18989.0
2017-05-24 12:15:00,71.22,71.28,71.22,71.28,10400.0,61.5423,61.5941,61.5423,61.5941,10400.0
2017-05-24 12:20:00,71.28,71.28,71.24,71.24,22839.0,61.5941,61.5941,61.5596,61.5596,22839.0
2017-05-24 12:25:00,71.25,71.27,71.23,71.24,6178.0,61.5682,61.5855,61.5509,61.5596,6178.0
2017-05-24 12:30:00,71.24,71.27,71.24,71.26,5203.0,61.5596,61.5855,61.5596,61.5768,5203.0
2017-05-24 12:35:00,71.25,71.26,71.24,71.24,5591.0,61.5682,61.5768,61.5596,61.5596,5591.0
2017-05-24 12:40:00,71.24,71.26,71.24,71.25,6093.0,61.5596,61.5768,61.5596,61.5682,6093.0
2017-05-24 12:45:00,71.25,71.28,71.25,71.26,7008.0,61.5682,61.5941,61.5682,61.5768,7008.0
2017-05-24 12:50:00,71.26,71.29,71.25,71.28,6117.0,61.5768,61.6028,61.5682,61.5941,6117.0
2017-05-24 12:55:00,71.28,71.31,71.27,71.29,4961.0,61.5941,61.62,61.5855,61.6028,4961.0
2017-05-24 13:00:00,71.31,71.31,71.29,71.3,6985.0,61.62,61.62,61.6028,61.6114,6985.0
2017-05-24 13:05:00,71.31,71.31,71.27,71.28,11240.0,61.62,61.62,61.5855,61.5941,11240.0
2017-05-24 13:10:00,71.28,71.31,71.28,71.3,3211.0,61.5941,61.62,61.5941,61.6114,3211.0
2017-05-24 13:15:00,71.3,71.31,71.28,71.28,7814.0,61.6114,61.62,61.5941,61.5941,7814.0
2017-05-24 13:20:00,71.28,71.28,71.25,71.27,9095.0,61.5941,61.5941,61.5682,61.5855,9095.0
2017-05-24 13:25:00,71.27,71.31,71.27,71.28,9311.0,61.5855,61.62,61.5855,61.5941,9311.0
2017-05-24 13:30:00,71.26,71.29,71.25,71.29,8252.0,61.5768,61.6028,61.5682,61.6028,8252.0
2017-05-24 13:35:00,71.28,71.3,71.26,71.3,4890.0,61.5941,61.6114,61.5768,61.6114,4890.0
2017-05-24 13:40:00,71.3,71.31,71.28,71.31,6883.0,61.6114,61.62,61.5941,61.62,6883.0
2017-05-24 13:45:00,71.31,71.32,71.26,71.29,8131.0,61.62,61.6287,61.5768,61.6028,8131.0
2017-05-24 13:50:00,71.28,71.3,71.25,71.26,9729.0,61.5941,61.6114,61.5682,61.5768,9729.0
2017-05-24 13:55:00,71.26,71.32,71.25,71.32,5227.0,61.5768,61.6287,61.5682,61.6287,5227.0
2017-05-24 14:00:00,71.31,71.31,71.25,71.27,8011.0,61.62,61.62,61.5682,61.5855,8011.0
2017-05-24 14:05:00,71.28,71.33,71.27,71.31,4794.0,61.5941,61.6373,61.5855,61.62,4794.0
2017-05-24 14:10:00,71.31,71.37,71.29,71.36,5710.0,61.62,61.6719,61.6028,61.6632,5710.0
2017-05-24 14:15:00,71.38,71.47,71.36,71.44,23317.0,61.6805,61.7583,61.6632,61.7324,23317.0
2017-05-24 14:20:00,71.43,71.43,71.39,71.42,5486.0,61.7237,61.7237,61.6892,61.7151,5486.0
2017-05-24 14:25:00,71.42,71.43,71.37,71.37,17414.0,61.7151,61.7237,61.6719,61.6719,17414.0
2017-05-24 14:30:00,71.38,71.38,71.33,71.35,12087.0,61.6805,61.6805,61.6373,61.6546,12087.0
2017-05-24 14:35:00,71.35,71.36,71.32,71.33,10100.0,61.6546,61.6632,61.6287,61.6373,10100.0
2017-05-24 14:40:00,71.33,71.35,71.3,71.3,13735.0,61.6373,61.6546,61.6114,61.6114,13735.0
2017-05-24 14:45:00,71.29,71.34,71.29,71.33,8639.0,61.6028,61.646,61.6028,61.6373,8639.0
2017-05-24 14:50:00,71.34,71.34,71.28,71.31,11701.0,61.646,61.646,61.5941,61.62,11701.0
2017-05-24 14:55:00,71.31,71.31,71.25,71.28,12691.0,61.62,61.62,61.5682,61.5941,12691.0
2017-05-24 15:00:00,71.28,71.3,71.26,71.27,9089.0,61.5941,61.6114,61.5768,61.5855,9089.0
2017-05-24 15:05:00,71.27,71.28,71.25,71.27,12145.0,61.5855,61.5941,61.5682,61.5855,12145.0
2017-05-24 15:10:00,71.26,71.3,71.25,71.27,41290.0,61.5768,61.6114,61.5682,61.5855,41290.0
2017-05-24 15:15:00,71.28,71.34,71.27,71.33,17810.0,61.5941,61.646,61.5855,61.6373,17810.0
2017-05-24 15:20:00,71.34,71.37,71.3,71.31,29740.0,61.646,61.6719,61.6114,61.62,29740.0
2017-05-24 15:25:00,71.32,71.33,71.31,71.32,5563.0,61.6287,61.6373,61.62,61.6287,5563.0
2017-05-24 15:30:00,71.32,71.33,71.31,71.32,11496.0,61.6287,61.6373,61.62,61.6287,11496.0
2017-05-24 15:35:00,71.33,71.34,71.29,71.29,16398.0,61.6373,61.646,61.6028,61.6028,16398.0
2017-05-24 15:40:00,71.29,71.32,71.29,71.31,23252.0,61.6028,61.6287,61.6028,61.62,23252.0
2017-05-24 15:45:00,71.32,71.34,71.31,71.34,25500.0,61.6287,61.646,61.62,61.646,25500.0
2017-05-24 15:50:00,71.34,71.38,71.33,71.37,28030.0,61.646,61.6805,61.6373,61.6719,28030.0
2017-05-24 15:55:00,71.37,71.41,71.36,71.38,108466.0,61.6719,61.7065,61.6632,61.6805,108466.0
2017-05-25 09:30:00,71.49,71.6,71.41,71.54,25148.0,61.7756,61.8706,61.7065,61.8188,25148.0
2017-05-25 09:35:00,71.54,71.56,71.38,71.41,9829.0,61.8188,61.8361,61.6805,61.7065,9829.0
2017-05-25 09:40:00,71.4,71.42,71.36,71.38,8909.0,61.6978,61.7151,61.6632,61.6805,8909.0
2017-05-25 09:45:00,71.38,71.45,71.38,71.41,8906.0,61.6805,61.741,61.6805,61.7065,8906.0
2017-05-25 09:50:00,71.41,71.44,71.39,71.43,11000.0,61.7065,61.7324,61.6892,61.7237,11000.0
2017-05-25 09:55:00,71.46,71.49,71.41,71.44,7629.0,61.7497,61.7756,61.7065,61.7324,7629.0
2017-05-25 10:00:00,71.43,71.5,71.43,71.49,12018.0,61.7237,61.7842,61.7237,61.7756,12018.0
2017-05-25 10:05:00,71.48,71.55,71.45,71.51,34854.0,61.7669,61.8274,61.741,61.7929,34854.0
2017-05-25 10:10:00,71.5,71.51,71.37,71.38,34383.0,61.7842,61.7929,61.6719,61.6805,34383.0
2017-05-25 10:15:00,71.4,71.43,71.36,71.4,19274.0,61.6978,61.7237,61.6632,61.6978,19274.0
2017-05-25 10:20:00,71.41,71.43,71.36,71.4,13387.0,61.7065,61.7237,61.6632,61.6978,13387.0
2017-05-25 10:25:00,71.4,71.42,71.34,71.36,15276.0,61.6978,61.7151,61.646,61.6632,15276.0
2017-05-25 10:30:00,71.36,71.43,71.36,71.42,9992.0,61.6632,61.7237,61.6632,61.7151,9992.0
2017-05-25 10:35:00,71.42,71.48,71.39,71.48,18823.0,61.7151,61.7669,61.6892,61.7669,18823.0
2017-05-25 10:40:00,71.47,71.49,71.4,71.48,13193.0,61.7583,61.7756,61.6978,61.7669,13193.0
2017-05-25 10:45:00,71.48,71.53,71.46,71.47,5098.0,61.7669,61.8101,61.7497,61.7583,5098.0
2017-05-25 10:50:00,71.49,71.58,71.49,71.58,8194.0,61.7756,61.8534,61.7756,61.8534,8194.0
2017-05-25 10:55:00,71.58,71.63,71.58,71.59,5647.0,61.8534,61.8966,61.8534,61.862,5647.0
2017-05-25 11:00:00,71.61,71.65,71.6,71.62,14609.0,61.8793,61.9138,61.8706,61.8879,14609.0
2017-05-25 11:05:00,71.62,71.67,71.58,71.66,23418.0,61.8879,61.9311,61.8534,61.9225,23418.0
2017-05-25 11:10:00,71.66,71.7,71.58,71.6,20660.0,61.9225,61.957,61.8534,61.8706,20660.0
2017-05-25 11:15:00,71.59,71.62,71.53,71.6,35572.0,61.862,61.8879,61.8101,61.8706,35572.0
2017-05-25 11:20:00,71.6,71.6,71.54,71.54,7188.0,61.8706,61.8706,61.8188,61.8188,7188.0
2017-05-25 11:25:00,71.54,71.55,71.46,71.51,25734.0,61.8188,61.8274,61.7497,61.7929,25734.0
2017-05-25 11:30:00,71.51,71.56,71.5,71.55,19342.0,61.7929,61.8361,61.7842,61.8274,19342.0
2017-05-25 11:35:00,71.54,71.56,71.49,71.56,12758.0,61.8188,61.8361,61.7756,61.8361,12758.0
2017-05-25 11:40:00,71.55,71.57,71.5,71.53,15150.0,61.8274,61.8447,61.7842,61.8101,15150.0
2017-05-25 11:45:00,71.54,71.59,71.54,71.59,3751.0,61.8188,61.862,61.8188,61.862,3751.0
2017-05-25 11:50:00,71.58,71.61,71.58,71.6,4790.0,61.8534,61.8793,61.8534,61.8706,4790.0
2017-05-25 11:55:00,71.61,71.67,71.6,71.66,13221.0,61.8793,61.9311,61.8706,61.9225,13221.0
2017-05-25 12:00:00,71.67,71.68,71.63,71.68,4793.0,61.9311,61.9398,61.8966,61.9398,4793.0
2017-05-25 12:05:00,71.68,71.68,71.59,71.64,5883.0,61.9398,61.9398,61.862,61.9052,5883.0
2017-05-25 12:10:00,71.63,71.64,71.61,71.63,11011.0,61.8966,61.9052,61.8793,61.8966,11011.0
2017-05-25 12:15:00,71.63,71.69,71.62,71.68,8594.0,61.8966,61.9484,61.8879,61.9398,8594.0
2017-05-25 12:20:00,71.68,71.74,71.67,71.72,7189.0,61.9398,61.9916,61.9311,61.9743,7189.0
2017-05-25 12:25:00,71.73,71.74,71.67,71.69,25037.0,61.983,61.9916,61.9311,61.9484,25037.0
2017-05-25 12:30:00,71.69,71.7,71.61,71.61,23705.0,61.9484,61.957,61.8793,61.8793,23705.0
2017-05-25 12:35:00,71.62,71.64,71.58,71.6,17481.0,61.8879,61.9052,61.8534,61.8706,17481.0
2017-05-25 12:40:00,71.61,71.63,71.56,71.58,18157.0,61.8793,61.8966,61.8361,61.8534,18157.0
2017-05-25 12:45:00,71.58,71.63,71.58,71.62,11263.0,61.8534,61.8966,61.8534,61.8879,11263.0
2017-05-25 12:50:00,71.61,71.64,71.55,71.6,16476.0,61.8793,61.9052,61.8274,61.8706,16476.0
2017-05-25 12:55:00,71.59,71.62,71.59,71.6,10994.0,61.862,61.8879,61.862,61.8706,10994.0
2017-05-25 13:00:00,71.59,71.6,71.55,71.59,7300.0,61.862,61.8706,61.8274,61.862,7300.0
2017-05-25 13:05:00,71.59,71.59,71.54,71.57,7443.0,61.862,61.862,61.8188,61.8447,7443.0
2017-05-25 13:10:00,71.56,71.61,71.56,71.6,8270.0,61.8361,61.8793,61.8361,61.8706,8270.0
2017-05-25 13:15:00,71.59,71.6,71.58,71.59,4637.0,61.862,61.8706,61.8534,61.862,4637.0
2017-05-25 13:20:00,71.59,71.6,71.58,71.59,8220.0,61.862,61.8706,61.8534,61.862,8220.0
2017-05-25 13:25:00,71.6,71.6,71.58,71.6,5154.0,61.8706,61.8706,61.8534,61.8706,5154.0
2017-05-25 13:30:00,71.6,71.6,71.53,71.54,9170.0,61.8706,61.8706,61.8101,61.8188,9170.0
2017-05-25 13:35:00,71.54,71.54,71.49,71.51,6748.0,61.8188,61.8188,61.7756,61.7929,6748.0
2017-05-25 13:40:00,71.52,71.57,71.51,71.57,5186.0,61.8015,61.8447,61.7929,61.8447,5186.0
2017-05-25 13:45:00,71.57,71.58,71.55,71.58,4626.0,61.8447,61.8534,61.8274,61.8534,4626.0
2017-05-25 13:50:00,71.59,71.62,71.59,71.61,4021.0,61.862,61.8879,61.862,61.8793,4021.0
2017-05-25 13:55:00,71.61,71.64,71.6,71.64,7587.0,61.8793,61.9052,61.8706,61.9052,7587.0
2017-05-25 14:00:00,71.64,71.64,71.61,71.61,6198.0,61.9052,61.9052,61.8793,61.8793,6198.0
2017-05-25 14:05:00,71.61,71.64,71.61,71.63,4464.0,61.8793,61.9052,61.8793,61.8966,4464.0
2017-05-25 14:10:00,71.63,71.63,71.61,71.61,3136.0,61.8966,61.8966,61.8793,61.8793,3136.0
2017-05-25 14:15:00,71.62,71.62,71.61,71.62,4603.0,61.8879,61.8879,61.8793,61.8879,4603.0
2017-05-25 14:20:00,71.62,71.66,71.62,71.62,22617.0,61.8879,61.9225,61.8879,61.8879,22617.0
2017-05-25 14:25:00,71.63,71.64,71.57,71.59,11727.0,61.8966,61.9052,61.8447,61.862,11727.0
2017-05-25 14:30:00,71.59,71.59,71.54,71.54,16670.0,61.862,61.862,61.8188,61.8188,16670.0
2017-05-25 14:35:00,71.55,71.57,71.54,71.57,25767.0,61.8274,61.8447,61.8188,61.8447,25767.0
2017-05-25 14:40:00,71.56,71.57,71.51,71.53,9027.0,61.8361,61.8447,61.7929,61.8101,9027.0
2017-05-25 14:45:00,71.53,71.55,71.52,71.55,11339.0,61.8101,61.8274,61.8015,61.8274,11339.0
2017-05-25 14:50:00,71.55,71.55,71.52,71.54,6266.0,61.8274,61.8274,61.8015,61.8188,6266.0
2017-05-25 14:55:00,71.53,71.58,71.53,71.57,3124.0,61.8101,61.8534,61.8101,61.8447,3124.0
2017-05-25 15:00:00,71.57,71.57,71.51,71.53,11355.0,61.8447,61.8447,61.7929,61.8101,11355.0
2017-05-25 15:05:00,71.52,71.55,71.52,71.53,5201.0,61.8015,61.8274,61.8015,61.8101,5201.0
2017-05-25 15:10:00,71.53,71.53,71.44,71.46,22747.0,61.8101,61.8101,61.7324,61.7497,22747.0
2017-05-25 15:15:00,71.47,71.53,71.47,71.51,9456.0,61.7583,61.8101,61.7583,61.7929,9456.0
2017-05-25 15:20:00,71.5,71.52,71.47,71.5,16677.0,61.7842,61.8015,61.7583,61.7842,16677.0
2017-05-25 15:25:00,71.49,71.5,71.43,71.48,10316.0,61.7756,61.7842,61.7237,61.7669,10316.0
2017-05-25 15:30:00,71.47,71.51,71.46,71.51,6090.0,61.7583,61.7929,61.7497,61.7929,6090.0
2017-05-25 15:35:00,71.51,71.53,71.49,71.49,15331.0,61.7929,61.8101,61.7756,61.7756,15331.0
2017-05-25 15:40:00,71.49,71.56,71.49,71.53,15535.0,61.7756,61.8361,61.7756,61.8101,15535.0
2017-05-25 15:45:00,71.54,71.64,71.54,71.62,26844.0,61.8188,61.9052,61.8188,61.8879,26844.0
2017-05-25 15:50:00,71.62,71.63,71.55,71.59,22602.0,61.8879,61.8966,61.8274,61.862,22602.0
2017-05-25 15:55:00,71.59,71.62,71.54,71.57,85814.0,61.862,61.8879,61.8188,61.8447,85814.0
2017-05-26 09:30:00,71.37,71.5,71.28,71.5,12948.0,61.6719,61.7842,61.5941,61.7842,12948.0
2017-05-26 09:35:00,71.55,71.6,71.47,71.47,3314.0,61.8274,61.8706,61.7583,61.7583,3314.0
2017-05-26 09:40:00,71.46,71.46,71.34,71.38,6322.0,61.7497,61.7497,61.646,61.6805,6322.0
2017-05-26 09:45:00,71.36,71.4,71.32,71.4,6725.0,61.6632,61.6978,61.6287,61.6978,6725.0
2017-05-26 09:50:00,71.39,71.45,71.38,71.45,4836.0,61.6892,61.741,61.6805,61.741,4836.0
2017-05-26 09:55:00,71.46,71.62,71.45,71.58,9001.0,61.7497,61.8879,61.741,61.8534,9001.0
2017-05-26 10:00:00,71.56,71.65,71.56,71.63,5549.0,61.8361,61.9138,61.8361,61.8966,5549.0
2017-05-26 10:05:00,71.64,71.7,71.63,71.67,14323.0,61.9052,61.957,61.8966,61.9311,14323.0
2017-05-26 10:10:00,71.67,71.71,71.67,71.71,7278.0,61.9311,61.9657,61.9311,61.9657,7278.0
2017-05-26 10:15:00,71.71,71.73,71.69,71.73,4385.0,61.9657,61.983,61.9484,61.983,4385.0
2017-05-26 10:20:00,71.71,71.72,71.67,71.68,8052.0,61.9657,61.9743,61.9311,61.9398,8052.0
2017-05-26 10:25:00,71.66,71.7,71.62,71.65,7940.0,61.9225,61.957,61.8879,61.9138,7940.0
2017-05-26 10:30:00,71.64,71.69,71.64,71.67,5000.0,61.9052,61.9484,61.9052,61.9311,5000.0
2017-05-26 10:35:00,71.67,71.72,71.67,71.7,7241.0,61.9311,61.9743,61.9311,61.957,7241.0
2017-05-26 10:40:00,71.7,71.71,71.67,71.67,3727.0,61.957,61.9657,61.9311,61.9311,3727.0
2017-05-26 10:45:00,71.69,71.7,71.66,71.69,5675.0,61.9484,61.957,61.9225,61.9484,5675.0
2017-05-26 10:50:00,71.69,71.74,71.69,71.73,5115.0,61.9484,61.9916,61.9484,61.983,5115.0
2017-05-26 10:55:00,71.74,71.74,71.7,71.7,5830.0,61.9916,61.9916,61.957,61.957,5830.0
2017-05-26 11:00:00,71.69,71.71,71.69,71.7,6802.0,61.9484,61.9657,61.9484,61.957,6802.0
2017-05-26 11:05:00,71.7,71.73,71.68,71.71,8035.0,61.957,61.983,61.9398,61.9657,8035.0
2017-05-26 11:10:00,71.73,71.73,71.71,71.72,3775.0,61.983,61.983,61.9657,61.9743,3775.0
2017-05-26 11:15:00,71.72,71.78,71.72,71.77,6968.0,61.9743,62.0262,61.9743,62.0175,6968.0
2017-05-26 11:20:00,71.77,71.78,71.75,71.77,6800.0,62.0175,62.0262,62.0003,62.0175,6800.0
2017-05-26 11:25:00,71.77,71.78,71.75,71.77,7404.0,62.0175,62.0262,62.0003,62.0175,7404.0
2017-05-26 11:30:00,71.78,71.82,71.77,71.81,12217.0,62.0262,62.0607,62.0175,62.0521,12217.0
2017-05-26 11:35:00,71.81,71.82,71.76,71.78,12609.0,62.0521,62.0607,62.0089,62.0262,12609.0
2017-05-26 11:40:00,71.77,71.83,71.76,71.83,6100.0,62.0175,62.0694,62.0089,62.0694,6100.0
2017-05-26 11:45:00,71.82,71.88,71.81,71.87,12191.0,62.0607,62.1126,62.0521,62.1039,12191.0
2017-05-26 11:50:00,71.87,71.89,71.84,71.84,10381.0,62.1039,62.1212,62.078,62.078,10381.0
2017-05-26 11:55:00,71.84,71.89,71.83,71.89,5926.0,62.078,62.1212,62.0694,62.1212,5926.0
2017-05-26 12:00:00,71.89,71.89,71.87,71.87,5978.0,62.1212,62.1212,62.1039,62.1039,5978.0
2017-05-26 12:05:00,71.87,71.87,71.81,71.81,8031.0,62.1039,62.1039,62.0521,62.0521,8031.0
2017-05-26 12:10:00,71.82,71.82,71.75,71.78,5350.0,62.0607,62.0607,62.0003,62.0262,5350.0
2017-05-26 12:15:00,71.78,71.83,71.77,71.83,7688.0,62.0262,62.0694,62.0175,62.0694,7688.0
2017-05-26 12:20:00,71.83,71.84,71.82,71.84,5420.0,62.0694,62.078,62.0607,62.078,5420.0
2017-05-26 12:25:00,71.83,71.85,71.82,71.83,14498.0,62.0694,62.0867,62.0607,62.0694,14498.0
2017-05-26 12:30:00,71.83,71.84,71.8,71.83,10272.0,62.0694,62.078,62.0435,62.0694,10272.0
2017-05-26 12:35:00,71.84,71.87,71.84,71.86,5407.0,62.078,62.1039,62.078,62.0953,5407.0
2017-05-26 12:40:00,71.86,71.87,71.83,71.87,6507.0,62.0953,62.1039,62.0694,62.1039,6507.0
2017-05-26 12:45:00,71.85,71.87,71.84,71.87,5018.0,62.0867,62.1039,62.078,62.1039,5018.0
2017-05-26 12:50:00,71.86,71.89,71.86,71.89,5946.0,62.0953,62.1212,62.0953,62.1212,5946.0
2017-05-26 12:55:00,71.88,71.89,71.85,71.87,4151.0,62.1126,62.1212,62.0867,62.1039,4151.0
2017-05-26 13:00:00,71.87,71.89,71.84,71.85,12030.0,62.1039,62.1212,62.078,62.0867,12030.0
2017-05-26 13:05:00,71.86,71.87,71.84,71.87,7531.0,62.0953,62.1039,62.078,62.1039,7531.0
2017-05-26 13:10:00,71.88,71.88,71.84,71.85,3961.0,62.1126,62.1126,62.078,62.0867,3961.0
2017-05-26 13:15:00,71.85,71.88,71.84,71.87,9017.0,62.0867,62.1126,62.078,62.1039,9017.0
2017-05-26 13:20:00,71.88,71.88,71.85,71.85,7700.0,62.1126,62.1126,62.0867,62.0867,7700.0
2017-05-26 13:25:00,71.85,71.92,71.84,71.92,4705.0,62.0867,62.1472,62.078,62.1472,4705.0
2017-05-26 13:30:00,71.92,71.93,71.85,71.86,7598.0,62.1472,62.1558,62.0867,62.0953,7598.0
2017-05-26 13:35:00,71.86,71.87,71.84,71.86,2800.0,62.0953,62.1039,62.078,62.0953,2800.0
2017-05-26 13:40:00,71.86,71.9,71.85,71.89,5892.0,62.0953,62.1299,62.0867,62.1212,5892.0
2017-05-26 13:45:00,71.89,71.9,71.87,71.88,5831.0,62.1212,62.1299,62.1039,62.1126,5831.0
2017-05-26 13:50:00,71.89,71.89,71.86,71.87,5458.0,62.1212,62.1212,62.0953,62.1039,5458.0
2017-05-26 13:55:00,71.87,71.87,71.83,71.84,8752.0,62.1039,62.1039,62.0694,62.078,8752.0
2017-05-26 14:00:00,71.85,71.87,71.83,71.86,6483.0,62.0867,62.1039,62.0694,62.0953,6483.0
2017-05-26 14:05:00,71.87,71.88,71.82,71.82,6641.0,62.1039,62.1126,62.0607,62.0607,6641.0
2017-05-26 14:10:00,71.83,71.85,71.82,71.83,8452.0,62.0694,62.0867,62.0607,62.0694,8452.0
2017-05-26 14:15:00,71.83,71.85,71.82,71.84,3672.0,62.0694,62.0867,62.0607,62.078,3672.0
2017-05-26 14:20:00,71.85,71.85,71.83,71.84,7027.0,62.0867,62.0867,62.0694,62.078,7027.0
2017-05-26 14:25:00,71.84,71.85,71.83,71.84,4849.0,62.078,62.0867,62.0694,62.078,4849.0
2017-05-26 14:30:00,71.84,71.85,71.83,71.83,6593.0,62.078,62.0867,62.0694,62.0694,6593.0
2017-05-26 14:35:00,71.83,71.85,71.82,71.85,6504.0,62.0694,62.0867,62.0607,62.0867,6504.0
2017-05-26 14:40:00,71.84,71.86,71.83,71.84,9236.0,62.078,62.0953,62.0694,62.078,9236.0
2017-05-26 14:45:00,71.83,71.87,71.83,71.87,5232.0,62.0694,62.1039,62.0694,62.1039,5232.0
2017-05-26 14:50:00,71.87,71.91,71.86,71.9,11916.0,62.1039,62.1385,62.0953,62.1299,11916.0
2017-05-26 14:55:00,71.89,71.92,71.89,71.91,7627.0,62.1212,62.1472,62.1212,62.1385,7627.0
2017-05-26 15:00:00,71.9,71.9,71.87,71.88,8449.0,62.1299,62.1299,62.1039,62.1126,8449.0
2017-05-26 15:05:00,71.88,71.88,71.79,71.81,14568.0,62.1126,62.1126,62.0348,62.0521,14568.0
2017-05-26 15:10:00,71.81,71.85,71.81,71.85,12292.0,62.0521,62.0867,62.0521,62.0867,12292.0
2017-05-26 15:15:00,71.85,71.86,71.8,71.81,16457.0,62.0867,62.0953,62.0435,62.0521,16457.0
2017-05-26 15:20:00,71.81,71.81,71.75,71.77,9029.0,62.0521,62.0521,62.0003,62.0175,9029.0
2017-05-26 15:25:00,71.77,71.79,71.77,71.79,7964.0,62.0175,62.0348,62.0175,62.0348,7964.0
2017-05-26 15:30:00,71.78,71.8,71.77,71.8,17389.0,62.0262,62.0435,62.0175,62.0435,17389.0
2017-05-26 15:35:00,71.79,71.8,71.77,71.78,8785.0,62.0348,62.0435,62.0175,62.0262,8785.0
2017-05-26 15:40:00,71.77,71.79,71.77,71.78,22027.0,62.0175,62.0348,62.0175,62.0262,22027.0
2017-05-26 15:45:00,71.79,71.85,71.79,71.85,24653.0,62.0348,62.0867,62.0348,62.0867,24653.0
2017-05-26 15:50:00,71.85,71.87,71.82,71.82,33799.0,62.0867,62.1039,62.0607,62.0607,33799.0
2017-05-26 15:55:00,71.83,71.84,71.78,71.81,86576.0,62.0694,62.078,62.0262,62.0521,86576.0
2017-05-30 09:30:00,71.78,71.84,71.74,71.75,29084.0,62.0262,62.078,61.9916,62.0003,29084.0
2017-05-30 09:35:00,71.75,71.83,71.75,71.79,12892.0,62.0003,62.0694,62.0003,62.0348,12892.0
2017-05-30 09:40:00,71.78,71.8,71.69,71.72,9890.0,62.0262,62.0435,61.9484,61.9743,9890.0
2017-05-30 09:45:00,71.73,71.83,71.72,71.79,5715.0,61.983,62.0694,61.9743,62.0348,5715.0
2017-05-30 09:50:00,71.8,71.82,71.71,71.73,10922.0,62.0435,62.0607,61.9657,61.983,10922.0
2017-05-30 09:55:00,71.73,71.74,71.64,71.68,13476.0,61.983,61.9916,61.9052,61.9398,13476.0
2017-05-30 10:00:00,71.67,71.72,71.62,71.67,50396.0,61.9311,61.9743,61.8879,61.9311,50396.0
2017-05-30 10:05:00,71.68,71.79,71.67,71.78,17166.0,61.9398,62.0348,61.9311,62.0262,17166.0
2017-05-30 10:10:00,71.78,71.79,71.76,71.79,21152.0,62.0262,62.0348,62.0089,62.0348,21152.0
2017-05-30 10:15:00,71.79,71.82,71.79,71.8,14890.0,62.0348,62.0607,62.0348,62.0435,14890.0
2017-05-30 10:20:00,71.81,71.9,71.81,71.85,14195.0,62.0521,62.1299,62.0521,62.0867,14195.0
2017-05-30 10:25:00,71.85,71.88,71.8,71.86,30729.0,62.0867,62.1126,62.0435,62.0953,30729.0
2017-05-30 10:30:00,71.87,71.91,71.86,71.91,8114.0,62.1039,62.1385,62.0953,62.1385,8114.0
2017-05-30 10:35:00,71.91,71.92,71.88,71.92,4245.0,62.1385,62.1472,62.1126,62.1472,4245.0
2017-05-30 10:40:00,71.91,71.94,71.91,71.94,9102.0,62.1385,62.1644,62.1385,62.1644,9102.0
2017-05-30 10:45:00,71.94,71.94,71.86,71.88,9406.0,62.1644,62.1644,62.0953,62.1126,9406.0
2017-05-30 10:50:00,71.88,71.92,71.87,71.88,9820.0,62.1126,62.1472,62.1039,62.1126,9820.0
2017-05-30 10:55:00,71.89,71.92,71.88,71.91,6177.0,62.1212,62.1472,62.1126,62.1385,6177.0
2017-05-30 11:00:00,71.9,71.9,71.85,71.85,5357.0,62.1299,62.1299,62.0867,62.0867,5357.0
2017-05-30 11:05:00,71.84,71.87,71.84,71.86,7125.0,62.078,62.1039,62.078,62.0953,7125.0
2017-05-30 11:10:00,71.86,71.9,71.83,71.89,16821.0,62.0953,62.1299,62.0694,62.1212,16821.0
2017-05-30 11:15:00,71.89,71.91,71.89,71.9,5116.0,62.1212,62.1385,62.1212,62.1299,5116.0
2017-05-30 11:20:00,71.9,71.9,71.86,71.87,13618.0,62.1299,62.1299,62.0953,62.1039,13618.0
2017-05-30 11:25:00,71.88,71.89,71.86,71.89,6297.0,62.1126,62.1212,62.0953,62.1212,6297.0
2017-05-30 11:30:00,71.89,71.92,71.88,71.89,11003.0,62.1212,62.1472,62.1126,62.1212,11003.0
2017-05-30 11:35:00,71.89,71.9,71.89,71.89,2373.0,62.1212,62.1299,62.1212,62.1212,2373.0
2017-05-30 11:40:00,71.9,71.94,71.89,71.94,28136.0,62.1299,62.1644,62.1212,62.1644,28136.0
2017-05-30 11:45:00,71.94,71.95,71.92,71.95,4363.0,62.1644,62.1731,62.1472,62.1731,4363.0
2017-05-30 11:50:00,71.94,71.95,71.94,71.95,4318.0,62.1644,62.1731,62.1644,62.1731,4318.0
2017-05-30 11:55:00,71.94,71.94,71.91,71.94,4042.0,62.1644,62.1644,62.1385,62.1644,4042.0
2017-05-30 12:00:00,71.94,71.96,71.93,71.95,6063.0,62.1644,62.1817,62.1558,62.1731,6063.0
2017-05-30 12:05:00,71.95,71.98,71.95,71.97,5008.0,62.1731,62.199,62.1731,62.1904,5008.0
2017-05-30 12:10:00,71.97,71.98,71.94,71.95,3040.0,62.1904,62.199,62.1644,62.1731,3040.0
2017-05-30 12:15:00,71.95,71.96,71.94,71.96,4136.0,62.1731,62.1817,62.1644,62.1817,4136.0
2017-05-30 12:20:00,71.94,71.96,71.92,71.96,3603.0,62.1644,62.1817,62.1472,62.1817,3603.0
2017-05-30 12:25:00,71.96,71.98,71.96,71.97,6600.0,62.1817,62.199,62.1817,62.1904,6600.0
2017-05-30 12:30:00,71.97,71.97,71.96,71.97,3091.0,62.1904,62.1904,62.1817,62.1904,3091.0
2017-05-30 12:35:00,71.97,71.99,71.96,71.98,8589.0,62.1904,62.2076,62.1817,62.199,8589.0
2017-05-30 12:40:00,71.98,72.0,71.98,72.0,5021.0,62.199,62.2163,62.199,62.2163,5021.0
2017-05-30 12:45:00,71.99,72.02,71.99,72.02,16846.0,62.2076,62.2336,62.2076,62.2336,16846.0
2017-05-30 12:50:00,72.01,72.02,72.0,72.01,8253.0,62.2249,62.2336,62.2163,62.2249,8253.0
2017-05-30 12:55:00,72.02,72.02,72.01,72.02,5494.0,62.2336,62.2336,62.2249,62.2336,5494.0
2017-05-30 13:00:00,72.02,72.05,72.01,72.05,5328.0,62.2336,62.2595,62.2249,62.2595,5328.0
2017-05-30 13:05:00,72.05,72.08,72.05,72.07,5305.0,62.2595,62.2854,62.2595,62.2768,5305.0
2017-05-30 13:10:00,72.06,72.06,72.05,72.05,2948.0,62.2681,62.2681,62.2595,62.2595,2948.0
2017-05-30 13:15:00,72.06,72.07,72.04,72.05,8234.0,62.2681,62.2768,62.2508,62.2595,8234.0
2017-05-30 13:20:00,72.05,72.06,72.04,72.06,4249.0,62.2595,62.2681,62.2508,62.2681,4249.0
2017-05-30 13:25:00,72.06,72.08,72.05,72.08,16133.0,62.2681,62.2854,62.2595,62.2854,16133.0
2017-05-30 13:30:00,72.07,72.09,72.07,72.09,5120.0,62.2768,62.2941,62.2768,62.2941,5120.0
2017-05-30 13:35:00,72.09,72.09,72.08,72.09,6795.0,62.2941,62.2941,62.2854,62.2941,6795.0
2017-05-30 13:40:00,72.08,72.1,72.07,72.09,25953.0,62.2854,62.3027,62.2768,62.2941,25953.0
2017-05-30 13:45:00,72.09,72.11,72.05,72.09,22683.0,62.2941,62.3113,62.2595,62.2941,22683.0
2017-05-30 13:50:00,72.1,72.11,72.09,72.1,8678.0,62.3027,62.3113,62.2941,62.3027,8678.0
2017-05-30 13:55:00,72.1,72.11,72.1,72.1,11869.0,62.3027,62.3113,62.3027,62.3027,11869.0
2017-05-30 14:00:00,72.11,72.13,72.11,72.12,7043.0,62.3113,62.3286,62.3113,62.32,7043.0
2017-05-30 14:05:00,72.13,72.18,72.12,72.18,8283.0,62.3286,62.3718,62.32,62.3718,8283.0
2017-05-30 14:10:00,72.18,72.18,72.15,72.17,11894.0,62.3718,62.3718,62.3459,62.3632,11894.0
2017-05-30 14:15:00,72.17,72.18,72.16,72.18,9874.0,62.3632,62.3718,62.3545,62.3718,9874.0
2017-05-30 14:20:00,72.17,72.19,72.17,72.19,14531.0,62.3632,62.3805,62.3632,62.3805,14531.0
2017-05-30 14:25:00,72.19,72.2,72.18,72.2,9295.0,62.3805,62.3891,62.3718,62.3891,9295.0
2017-05-30 14:30:00,72.19,72.2,72.19,72.2,8890.0,62.3805,62.3891,62.3805,62.3891,8890.0
2017-05-30 14:35:00,72.19,72.2,72.18,72.19,22086.0,62.3805,62.3891,62.3718,62.3805,22086.0
2017-05-30 14:40:00,72.2,72.24,72.2,72.23,22953.0,62.3891,62.4237,62.3891,62.415,22953.0
2017-05-30 14:45:00,72.22,72.23,72.21,72.22,5429.0,62.4064,62.415,62.3977,62.4064,5429.0
2017-05-30 14:50:00,72.22,72.22,72.18,72.18,19589.0,62.4064,62.4064,62.3718,62.3718,19589.0
2017-05-30 14:55:00,72.19,72.19,72.14,72.14,9061.0,62.3805,62.3805,62.3373,62.3373,9061.0
2017-05-30 15:00:00,72.13,72.16,72.13,72.16,9671.0,62.3286,62.3545,62.3286,62.3545,9671.0
2017-05-30 15:05:00,72.15,72.16,72.12,72.12,15496.0,62.3459,62.3545,62.32,62.32,15496.0
2017-05-30 15:10:00,72.12,72.17,72.12,72.17,26618.0,62.32,62.3632,62.32,62.3632,26618.0
2017-05-30 15:15:00,72.17,72.17,72.11,72.16,18694.0,62.3632,62.3632,62.3113,62.3545,18694.0
2017-05-30 15:20:00,72.16,72.24,72.15,72.22,43803.0,62.3545,62.4237,62.3459,62.4064,43803.0
2017-05-30 15:25:00,72.21,72.23,72.21,72.21,14370.0,62.3977,62.415,62.3977,62.3977,14370.0
2017-05-30 15:30:00,72.22,72.22,72.17,72.21,20788.0,62.4064,62.4064,62.3632,62.3977,20788.0
2017-05-30 15:35:00,72.2,72.24,72.2,72.22,18542.0,62.3891,62.4237,62.3891,62.4064,18542.0
2017-05-30 15:40:00,72.22,72.25,72.21,72.25,20978.0,62.4064,62.4323,62.3977,62.4323,20978.0
2017-05-30 15:45:00,72.25,72.25,72.18,72.18,36167.0,62.4323,62.4323,62.3718,62.3718,36167.0
2017-05-30 15:50:00,72.19,72.19,72.14,72.16,57265.0,62.3805,62.3805,62.3373,62.3545,57265.0
2017-05-30 15:55:00,72.17,72.18,72.13,72.14,108066.0,62.3632,62.3718,62.3286,62.3373,108066.0
2017-05-31 09:30:00,72.15,72.28,72.11,72.27,14976.0,62.3459,62.4582,62.3113,62.4496,14976.0
2017-05-31 09:35:00,72.28,72.35,72.26,72.29,10821.0,62.4582,62.5187,62.4409,62.4669,10821.0
2017-05-31 09:40:00,72.31,72.33,72.25,72.33,5556.0,62.4842,62.5014,62.4323,62.5014,5556.0
2017-05-31 09:45:00,72.33,72.34,72.31,72.32,8634.0,62.5014,62.5101,62.4842,62.4928,8634.0
2017-05-31 09:50:00,72.32,72.4,72.32,72.37,14555.0,62.4928,62.5619,62.4928,62.536,14555.0
2017-05-31 09:55:00,72.38,72.41,72.33,72.41,20771.0,62.5446,62.5706,62.5014,62.5706,20771.0
2017-05-31 10:00:00,72.42,72.46,72.39,72.42,14978.0,62.5792,62.6138,62.5533,62.5792,14978.0
2017-05-31 10:05:00,72.41,72.43,72.37,72.38,12473.0,62.5706,62.5878,62.536,62.5446,12473.0
2017-05-31 10:10:00,72.38,72.42,72.33,72.42,13287.0,62.5446,62.5792,62.5014,62.5792,13287.0
2017-05-31 10:15:00,72.43,72.43,72.33,72.35,9781.0,62.5878,62.5878,62.5014,62.5187,9781.0
2017-05-31 10:20:00,72.37,72.43,72.35,72.4,6607.0,62.536,62.5878,62.5187,62.5619,6607.0
2017-05-31 10:25:00,72.41,72.41,72.33,72.36,7335.0,62.5706,62.5706,62.5014,62.5274,7335.0
2017-05-31 10:30:00,72.34,72.39,72.34,72.38,8907.0,62.5101,62.5533,62.5101,62.5446,8907.0
2017-05-31 10:35:00,72.37,72.38,72.3,72.3,3087.0,62.536,62.5446,62.4755,62.4755,3087.0
2017-05-31 10:40:00,72.32,72.37,72.32,72.37,6705.0,62.4928,62.536,62.4928,62.536,6705.0
2017-05-31 10:45:00,72.35,72.37,72.31,72.35,9087.0,62.5187,62.536,62.4842,62.5187,9087.0
2017-05-31 10:50:00,72.35,72.43,72.35,72.43,10682.0,62.5187,62.5878,62.5187,62.5878,10682.0
2017-05-31 10:55:00,72.43,72.47,72.42,72.45,13766.0,62.5878,62.6224,62.5792,62.6051,13766.0
2017-05-31 11:00:00,72.45,72.48,72.4,72.43,12118.0,62.6051,62.6311,62.5619,62.5878,12118.0
2017-05-31 11:05:00,72.42,72.45,72.4,72.42,9520.0,62.5792,62.6051,62.5619,62.5792,9520.0
2017-05-31 11:10:00,72.41,72.43,72.36,72.37,6887.0,62.5706,62.5878,62.5274,62.536,6887.0
2017-05-31 11:15:00,72.37,72.38,72.35,72.35,10161.0,62.536,62.5446,62.5187,62.5187,10161.0
2017-05-31 11:20:00,72.35,72.45,72.33,72.44,37510.0,62.5187,62.6051,62.5014,62.5965,37510.0
2017-05-31 11:25:00,72.45,72.46,72.4,72.44,6762.0,62.6051,62.6138,62.5619,62.5965,6762.0
2017-05-31 11:30:00,72.45,72.46,72.4,72.4,8182.0,62.6051,62.6138,62.5619,62.5619,8182.0
2017-05-31 11:35:00,72.42,72.46,72.39,72.39,4901.0,62.5792,62.6138,62.5533,62.5533,4901.0
2017-05-31 11:40:00,72.4,72.48,72.38,72.48,9919.0,62.5619,62.6311,62.5446,62.6311,9919.0
2017-05-31 11:45:00,72.48,72.49,72.46,72.48,14821.0,62.6311,62.6397,62.6138,62.6311,14821.0
2017-05-31 11:50:00,72.48,72.49,72.45,72.49,5358.0,62.6311,62.6397,62.6051,62.6397,5358.0
2017-05-31 11:55:00,72.49,72.5,72.46,72.5,8163.0,62.6397,62.6483,62.6138,62.6483,8163.0
2017-05-31 12:00:00,72.49,72.54,72.49,72.53,10444.0,62.6397,62.6829,62.6397,62.6743,10444.0
2017-05-31 12:05:00,72.54,72.56,72.53,72.56,7099.0,62.6829,62.7002,62.6743,62.7002,7099.0
2017-05-31 12:10:00,72.56,72.57,72.52,72.54,18735.0,62.7002,62.7088,62.6656,62.6829,18735.0
2017-05-31 12:15:00,72.54,72.57,72.54,72.57,4203.0,62.6829,62.7088,62.6829,62.7088,4203.0
2017-05-31 12:20:00,72.58,72.58,72.52,72.56,6216.0,62.7175,62.7175,62.6656,62.7002,6216.0
2017-05-31 12:25:00,72.55,72.56,72.54,72.56,3566.0,62.6915,62.7002,62.6829,62.7002,3566.0
2017-05-31 12:30:00,72.55,72.56,72.52,72.53,8014.0,62.6915,62.7002,62.6656,62.6743,8014.0
2017-05-31 12:35:00,72.52,72.53,72.49,72.5,4195.0,62.6656,62.6743,62.6397,62.6483,4195.0
2017-05-31 12:40:00,72.5,72.52,72.49,72.5,4731.0,62.6483,62.6656,62.6397,62.6483,4731.0
2017-05-31 12:45:00,72.5,72.56,72.47,72.54,25359.0,62.6483,62.7002,62.6224,62.6829,25359.0
2017-05-31 12:50:00,72.53,72.54,72.52,72.52,2083.0,62.6743,62.6829,62.6656,62.6656,2083.0
2017-05-31 12:55:00,72.54,72.54,72.52,72.53,4993.0,62.6829,62.6829,62.6656,62.6743,4993.0
2017-05-31 13:00:00,72.53,72.56,72.52,72.54,7965.0,62.6743,62.7002,62.6656,62.6829,7965.0
2017-05-31 13:05:00,72.54,72.59,72.54,72.59,9313.0,62.6829,62.7261,62.6829,62.7261,9313.0
2017-05-31 13:10:00,72.6,72.65,72.6,72.61,6119.0,62.7347,62.778,62.7347,62.7434,6119.0
2017-05-31 13:15:00,72.62,72.67,72.6,72.64,12809.0,62.752,62.7952,62.7347,62.7693,12809.0
2017-05-31 13:20:00,72.66,72.66,72.61,72.63,11155.0,62.7866,62.7866,62.7434,62.7607,11155.0
2017-05-31 13:25:00,72.64,72.68,72.63,72.68,6808.0,62.7693,62.8039,62.7607,62.8039,6808.0
2017-05-31 13:30:00,72.68,72.75,72.66,72.7,34985.0,62.8039,62.8644,62.7866,62.8212,34985.0
2017-05-31 13:35:00,72.7,72.73,72.7,72.71,14888.0,62.8212,62.8471,62.8212,62.8298,14888.0
2017-05-31 13:40:00,72.72,72.73,72.7,72.7,10474.0,62.8384,62.8471,62.8212,62.8212,10474.0
2017-05-31 13:45:00,72.7,72.73,72.7,72.72,12799.0,62.8212,62.8471,62.8212,62.8384,12799.0
2017-05-31 13:50:00,72.71,72.71,72.68,72.69,11992.0,62.8298,62.8298,62.8039,62.8125,11992.0
2017-05-31 13:55:00,72.69,72.69,72.64,72.65,8322.0,62.8125,62.8125,62.7693,62.778,8322.0
2017-05-31 14:00:00,72.65,72.68,72.61,72.61,14571.0,62.778,62.8039,62.7434,62.7434,14571.0
2017-05-31 14:05:00,72.61,72.64,72.61,72.64,8251.0,62.7434,62.7693,62.7434,62.7693,8251.0
2017-05-31 14:10:00,72.65,72.68,72.61,72.63,11515.0,62.778,62.8039,62.7434,62.7607,11515.0
2017-05-31 14:15:00,72.63,72.66,72.62,72.66,8631.0,62.7607,62.7866,62.752,62.7866,8631.0
2017-05-31 14:20:00,72.66,72.67,72.59,72.62,11318.0,62.7866,62.7952,62.7261,62.752,11318.0
2017-05-31 14:25:00,72.63,72.67,72.62,72.67,6335.0,62.7607,62.7952,62.752,62.7952,6335.0
2017-05-31 14:30:00,72.68,72.72,72.67,72.72,13666.0,62.8039,62.8384,62.7952,62.8384,13666.0
2017-05-31 14:35:00,72.72,72.82,72.71,72.81,21296.0,62.8384,62.9249,62.8298,62.9162,21296.0
2017-05-31 14:40:00,72.81,72.83,72.8,72.81,7854.0,62.9162,62.9335,62.9076,62.9162,7854.0
2017-05-31 14:45:00,72.81,72.85,72.79,72.83,11573.0,62.9162,62.9508,62.8989,62.9335,11573.0
2017-05-31 14:50:00,72.84,72.84,72.79,72.81,9876.0,62.9421,62.9421,62.8989,62.9162,9876.0
2017-05-31 14:55:00,72.81,72.82,72.76,72.79,16174.0,62.9162,62.9249,62.873,62.8989,16174.0
2017-05-31 15:00:00,72.79,72.84,72.77,72.78,16557.0,62.8989,62.9421,62.8816,62.8903,16557.0
2017-05-31 15:05:00,72.78,72.79,72.75,72.77,12619.0,62.8903,62.8989,62.8644,62.8816,12619.0
2017-05-31 15:10:00,72.77,72.82,72.76,72.81,17008.0,62.8816,62.9249,62.873,62.9162,17008.0
2017-05-31 15:15:00,72.82,72.82,72.77,72.78,16550.0,62.9249,62.9249,62.8816,62.8903,16550.0
2017-05-31 15:20:00,72.77,72.78,72.74,72.75,13409.0,62.8816,62.8903,62.8557,62.8644,13409.0
2017-05-31 15:25:00,72.75,72.81,72.74,72.81,18107.0,62.8644,62.9162,62.8557,62.9162,18107.0
2017-05-31 15:30:00,72.81,72.9,72.8,72.9,33829.0,62.9162,62.994,62.9076,62.994,33829.0
2017-05-31 15:35:00,72.9,72.9,72.84,72.86,28212.0,62.994,62.994,62.9421,62.9594,28212.0
2017-05-31 15:40:00,72.87,72.96,72.86,72.95,44683.0,62.9681,63.0458,62.9594,63.0372,44683.0
2017-05-31 15:45:00,72.95,72.99,72.95,72.98,60243.0,63.0372,63.0718,63.0372,63.0631,60243.0
2017-05-31 15:50:00,72.97,72.98,72.92,72.92,62023.0,63.0545,63.0631,63.0113,63.0113,62023.0
2017-05-31 15:55:00,72.93,72.95,72.89,72.89,132559.0,63.0199,63.0372,62.9853,62.9853,132559.0
2017-06-01 09:30:00,72.96,73.01,72.72,72.94,53645.0,63.0458,63.089,62.8384,63.0285,53645.0
2017-06-01 09:35:00,72.94,73.0,72.9,72.91,9630.0,63.0285,63.0804,62.994,63.0026,9630.0
2017-06-01 09:40:00,72.91,72.95,72.86,72.95,11690.0,63.0026,63.0372,62.9594,63.0372,11690.0
2017-06-01 09:45:00,72.93,73.01,72.92,72.99,17368.0,63.0199,63.089,63.0113,63.0718,17368.0
2017-06-01 09:50:00,72.97,73.09,72.97,73.03,15725.0,63.0545,63.1582,63.0545,63.1063,15725.0
2017-06-01 09:55:00,73.03,73.06,72.97,73.05,19515.0,63.1063,63.1322,63.0545,63.1236,19515.0
2017-06-01 10:00:00,73.05,73.09,72.97,73.0,20053.0,63.1236,63.1582,63.0545,63.0804,20053.0
2017-06-01 10:05:00,72.99,73.09,72.96,73.09,15919.0,63.0718,63.1582,63.0458,63.1582,15919.0
2017-06-01 10:10:00,73.1,73.19,73.09,73.19,10804.0,63.1668,63.2446,63.1582,63.2446,10804.0
2017-06-01 10:15:00,73.19,73.23,73.19,73.22,27601.0,63.2446,63.2791,63.2446,63.2705,27601.0
2017-06-01 10:20:00,73.22,73.22,73.03,73.06,14102.0,63.2705,63.2705,63.1063,63.1322,14102.0
2017-06-01 10:25:00,73.05,73.12,73.03,73.12,9370.0,63.1236,63.1841,63.1063,63.1841,9370.0
2017-06-01 10:30:00,73.12,73.19,73.11,73.12,10898.0,63.1841,63.2446,63.1754,63.1841,10898.0
2017-06-01 10:35:00,73.13,73.13,73.03,73.04,9559.0,63.1927,63.1927,63.1063,63.115,9559.0
2017-06-01 10:40:00,73.04,73.11,73.0,73.1,9400.0,63.115,63.1754,63.0804,63.1668,9400.0
2017-06-01 10:45:00,73.11,73.11,73.05,73.09,9427.0,63.1754,63.1754,63.1236,63.1582,9427.0
2017-06-01 10:50:00,73.09,73.13,73.06,73.07,9527.0,63.1582,63.1927,63.1322,63.1409,9527.0
2017-06-01 10:55:00,73.08,73.1,73.08,73.09,5049.0,63.1495,63.1668,63.1495,63.1582,5049.0
2017-06-01 11:00:00,73.1,73.1,72.98,72.99,15232.0,63.1668,63.1668,63.0631,63.0718,15232.0
2017-06-01 11:05:00,72.98,73.04,72.98,73.03,6346.0,63.0631,63.115,63.0631,63.1063,6346.0
2017-06-01 11:10:00,73.04,73.04,72.98,73.01,12822.0,63.115,63.115,63.0631,63.089,12822.0
2017-06-01 11:15:00,73.02,73.06,73.0,73.06,8773.0,63.0977,63.1322,63.0804,63.1322,8773.0
2017-06-01 11:20:00,73.06,73.09,73.05,73.09,13179.0,63.1322,63.1582,63.1236,63.1582,13179.0
2017-06-01 11:25:00,73.09,73.15,73.08,73.15,6430.0,63.1582,63.21,63.1495,63.21,6430.0
2017-06-01 11:30:00,73.15,73.2,73.15,73.16,9851.0,63.21,63.2532,63.21,63.2187,9851.0
2017-06-01 11:35:00,73.16,73.18,73.08,73.18,10159.0,63.2187,63.2359,63.1495,63.2359,10159.0
2017-06-01 11:40:00,73.18,73.23,73.16,73.21,8940.0,63.2359,63.2791,63.2187,63.2619,8940.0
2017-06-01 11:45:00,73.22,73.22,73.18,73.22,8869.0,63.2705,63.2705,63.2359,63.2705,8869.0
2017-06-01 11:50:00,73.22,73.23,73.17,73.18,6762.0,63.2705,63.2791,63.2273,63.2359,6762.0
2017-06-01 11:55:00,73.19,73.21,73.16,73.17,7729.0,63.2446,63.2619,63.2187,63.2273,7729.0
2017-06-01 12:00:00,73.17,73.21,73.16,73.21,5552.0,63.2273,63.2619,63.2187,63.2619,5552.0
2017-06-01 12:05:00,73.21,73.24,73.17,73.19,25088.0,63.2619,63.2878,63.2273,63.2446,25088.0
2017-06-01 12:10:00,73.18,73.22,73.18,73.22,6625.0,63.2359,63.2705,63.2359,63.2705,6625.0
2017-06-01 12:15:00,73.21,73.25,73.21,73.24,6812.0,63.2619,63.2964,63.2619,63.2878,6812.0
2017-06-01 12:20:00,73.25,73.26,73.2,73.21,8431.0,63.2964,63.3051,63.2532,63.2619,8431.0
2017-06-01 12:25:00,73.2,73.2,73.16,73.17,8683.0,63.2532,63.2532,63.2187,63.2273,8683.0
2017-06-01 12:30:00,73.18,73.25,73.17,73.24,6047.0,63.2359,63.2964,63.2273,63.2878,6047.0
2017-06-01 12:35:00,73.24,73.24,73.23,73.24,3827.0,63.2878,63.2878,63.2791,63.2878,3827.0
2017-06-01 12:40:00,73.23,73.25,73.23,73.24,4987.0,63.2791,63.2964,63.2791,63.2878,4987.0
2017-06-01 12:45:00,73.25,73.26,73.24,73.26,3454.0,63.2964,63.3051,63.2878,63.3051,3454.0
2017-06-01 12:50:00,73.25,73.28,73.25,73.26,14787.0,63.2964,63.3223,63.2964,63.3051,14787.0
2017-06-01 12:55:00,73.27,73.28,73.25,73.27,8890.0,63.3137,63.3223,63.2964,63.3137,8890.0
2017-06-01 13:00:00,73.25,73.28,73.25,73.26,6554.0,63.2964,63.3223,63.2964,63.3051,6554.0
2017-06-01 13:05:00,73.27,73.28,73.25,73.26,6752.0,63.3137,63.3223,63.2964,63.3051,6752.0
2017-06-01 13:10:00,73.26,73.27,73.25,73.26,2788.0,63.3051,63.3137,63.2964,63.3051,2788.0
2017-06-01 13:15:00,73.27,73.27,73.22,73.26,9353.0,63.3137,63.3137,63.2705,63.3051,9353.0
2017-06-01 13:20:00,73.27,73.28,73.26,73.28,8113.0,63.3137,63.3223,63.3051,63.3223,8113.0
2017-06-01 13:25:00,73.27,73.29,73.27,73.28,5000.0,63.3137,63.331,63.3137,63.3223,5000.0
2017-06-01 13:30:00,73.28,73.29,73.24,73.25,9530.0,63.3223,63.331,63.2878,63.2964,9530.0
2017-06-01 13:35:00,73.24,73.26,73.21,73.26,6067.0,63.2878,63.3051,63.2619,63.3051,6067.0
2017-06-01 13:40:00,73.25,73.28,73.25,73.28,2705.0,63.2964,63.3223,63.2964,63.3223,2705.0
2017-06-01 13:45:00,73.28,73.3,73.27,73.3,5125.0,63.3223,63.3396,63.3137,63.3396,5125.0
2017-06-01 13:50:00,73.3,73.36,73.3,73.33,11468.0,63.3396,63.3915,63.3396,63.3656,11468.0
2017-06-01 13:55:00,73.34,73.38,73.32,73.37,22589.0,63.3742,63.4088,63.3569,63.4001,22589.0
2017-06-01 14:00:00,73.36,73.37,73.33,73.34,6926.0,63.3915,63.4001,63.3656,63.3742,6926.0
2017-06-01 14:05:00,73.34,73.36,73.34,73.35,6210.0,63.3742,63.3915,63.3742,63.3828,6210.0
2017-06-01 14:10:00,73.35,73.43,73.35,73.43,12851.0,63.3828,63.452,63.3828,63.452,12851.0
2017-06-01 14:15:00,73.44,73.47,73.4,73.47,12352.0,63.4606,63.4865,63.426,63.4865,12352.0
2017-06-01 14:20:00,73.48,73.5,73.47,73.48,9080.0,63.4952,63.5125,63.4865,63.4952,9080.0
2017-06-01 14:25:00,73.48,73.48,73.45,73.46,8156.0,63.4952,63.4952,63.4692,63.4779,8156.0
2017-06-01 14:30:00,73.45,73.46,73.43,73.43,8432.0,63.4692,63.4779,63.452,63.452,8432.0
2017-06-01 14:35:00,73.44,73.45,73.42,73.44,8939.0,63.4606,63.4692,63.4433,63.4606,8939.0
2017-06-01 14:40:00,73.44,73.46,73.43,73.45,8146.0,63.4606,63.4779,63.452,63.4692,8146.0
2017-06-01 14:45:00,73.45,73.47,73.34,73.34,35706.0,63.4692,63.4865,63.3742,63.3742,35706.0
2017-06-01 14:50:00,73.35,73.35,73.33,73.34,16249.0,63.3828,63.3828,63.3656,63.3742,16249.0
2017-06-01 14:55:00,73.34,73.39,73.26,73.33,18911.0,63.3742,63.4174,63.3051,63.3656,18911.0
2017-06-01 15:00:00,73.32,73.39,73.32,73.39,12044.0,63.3569,63.4174,63.3569,63.4174,12044.0
2017-06-01 15:05:00,73.39,73.44,73.38,73.44,13458.0,63.4174,63.4606,63.4088,63.4606,13458.0
2017-06-01 15:10:00,73.44,73.44,73.36,73.36,12873.0,63.4606,63.4606,63.3915,63.3915,12873.0
2017-06-01 15:15:00,73.37,73.4,73.36,73.4,22365.0,63.4001,63.426,63.3915,63.426,22365.0
2017-06-01 15:20:00,73.39,73.42,73.38,73.4,12762.0,63.4174,63.4433,63.4088,63.426,12762.0
2017-06-01 15:25:00,73.4,73.42,73.39,73.41,13636.0,63.426,63.4433,63.4174,63.4347,13636.0
2017-06-01 15:30:00,73.42,73.47,73.39,73.47,16308.0,63.4433,63.4865,63.4174,63.4865,16308.0
2017-06-01 15:35:00,73.47,73.49,73.38,73.38,28221.0,63.4865,63.5038,63.4088,63.4088,28221.0
2017-06-01 15:40:00,73.39,73.4,73.33,73.36,36742.0,63.4174,63.426,63.3656,63.3915,36742.0
2017-06-01 15:45:00,73.36,73.42,73.34,73.41,39102.0,63.3915,63.4433,63.3742,63.4347,39102.0
2017-06-01 15:50:00,73.42,73.44,73.38,73.38,37159.0,63.4433,63.4606,63.4088,63.4088,37159.0
2017-06-01 15:55:00,73.37,73.48,73.36,73.48,111754.0,63.4001,63.4952,63.3915,63.4952,111754.0
2017-06-02 09:30:00,73.71,73.99,73.6,73.99,39042.0,63.6939,63.9359,63.5989,63.9359,39042.0
2017-06-02 09:35:00,73.99,74.0,73.86,73.87,17066.0,63.9359,63.9445,63.8235,63.8322,17066.0
2017-06-02 09:40:00,73.85,73.88,73.77,73.82,8827.0,63.8149,63.8408,63.7458,63.789,8827.0
2017-06-02 09:45:00,73.81,73.81,73.67,73.77,9937.0,63.7803,63.7803,63.6594,63.7458,9937.0
2017-06-02 09:50:00,73.76,73.79,73.6,73.6,10877.0,63.7371,63.763,63.5989,63.5989,10877.0
2017-06-02 09:55:00,73.62,73.7,73.59,73.7,14517.0,63.6161,63.6853,63.5902,63.6853,14517.0
2017-06-02 10:00:00,73.7,73.75,73.67,73.74,20141.0,63.6853,63.7285,63.6594,63.7198,20141.0
2017-06-02 10:05:00,73.73,73.83,73.73,73.83,17799.0,63.7112,63.7976,63.7112,63.7976,17799.0
2017-06-02 10:10:00,73.83,73.83,73.71,73.77,16613.0,63.7976,63.7976,63.6939,63.7458,16613.0
2017-06-02 10:15:00,73.77,73.85,73.77,73.83,12416.0,63.7458,63.8149,63.7458,63.7976,12416.0
2017-06-02 10:20:00,73.84,73.91,73.84,73.91,10743.0,63.8063,63.8667,63.8063,63.8667,10743.0
2017-06-02 10:25:00,73.92,73.97,73.9,73.97,21030.0,63.8754,63.9186,63.8581,63.9186,21030.0
2017-06-02 10:30:00,73.97,73.97,73.9,73.96,14432.0,63.9186,63.9186,63.8581,63.9099,14432.0
2017-06-02 10:35:00,73.96,74.0,73.96,74.0,18587.0,63.9099,63.9445,63.9099,63.9445,18587.0
2017-06-02 10:40:00,74.0,74.05,73.99,74.04,26150.0,63.9445,63.9877,63.9359,63.9791,26150.0
2017-06-02 10:45:00,74.05,74.14,74.05,74.13,18962.0,63.9877,64.0655,63.9877,64.0568,18962.0
2017-06-02 10:50:00,74.14,74.19,74.14,74.16,14355.0,64.0655,64.1087,64.0655,64.0828,14355.0
2017-06-02 10:55:00,74.18,74.18,74.12,74.13,10608.0,64.1001,64.1001,64.0482,64.0568,10608.0
2017-06-02 11:00:00,74.13,74.13,74.1,74.12,11092.0,64.0568,64.0568,64.0309,64.0482,11092.0
2017-06-02 11:05:00,74.12,74.15,74.09,74.1,11461.0,64.0482,64.0741,64.0223,64.0309,11461.0
2017-06-02 11:10:00,74.11,74.14,74.1,74.11,10797.0,64.0396,64.0655,64.0309,64.0396,10797.0
2017-06-02 11:15:00,74.11,74.13,74.1,74.12,7039.0,64.0396,64.0568,64.0309,64.0482,7039.0
2017-06-02 11:20:00,74.13,74.15,74.11,74.15,7163.0,64.0568,64.0741,64.0396,64.0741,7163.0
2017-06-02 11:25:00,74.15,74.17,74.14,74.17,9729.0,64.0741,64.0914,64.0655,64.0914,9729.0
2017-06-02 11:30:00,74.17,74.17,74.1,74.11,7978.0,64.0914,64.0914,64.0309,64.0396,7978.0
2017-06-02 11:35:00,74.1,74.11,74.05,74.11,10458.0,64.0309,64.0396,63.9877,64.0396,10458.0
2017-06-02 11:40:00,74.11,74.14,74.09,74.14,7591.0,64.0396,64.0655,64.0223,64.0655,7591.0
2017-06-02 11:45:00,74.14,74.17,74.13,74.14,17074.0,64.0655,64.0914,64.0568,64.0655,17074.0
2017-06-02 11:50:00,74.14,74.21,74.14,74.21,11281.0,64.0655,64.126,64.0655,64.126,11281.0
2017-06-02 11:55:00,74.21,74.24,74.21,74.24,8230.0,64.126,64.1519,64.126,64.1519,8230.0
2017-06-02 12:00:00,74.24,74.25,74.17,74.18,9534.0,64.1519,64.1605,64.0914,64.1001,9534.0
2017-06-02 12:05:00,74.19,74.19,74.14,74.15,9397.0,64.1087,64.1087,64.0655,64.0741,9397.0
2017-06-02 12:10:00,74.15,74.19,74.14,74.19,10636.0,64.0741,64.1087,64.0655,64.1087,10636.0
2017-06-02 12:15:00,74.2,74.24,74.2,74.23,11334.0,64.1173,64.1519,64.1173,64.1433,11334.0
2017-06-02 12:20:00,74.23,74.24,74.21,74.22,6769.0,64.1433,64.1519,64.126,64.1346,6769.0
2017-06-02 12:25:00,74.24,74.25,74.23,74.25,5900.0,64.1519,64.1605,64.1433,64.1605,5900.0
2017-06-02 12:30:00,74.25,74.26,74.21,74.23,12402.0,64.1605,64.1692,64.126,64.1433,12402.0
2017-06-02 12:35:00,74.23,74.25,74.23,74.25,4034.0,64.1433,64.1605,64.1433,64.1605,4034.0
2017-06-02 12:40:00,74.25,74.26,74.23,74.26,6928.0,64.1605,64.1692,64.1433,64.1692,6928.0
2017-06-02 12:45:00,74.26,74.27,74.25,74.26,5852.0,64.1692,64.1778,64.1605,64.1692,5852.0
2017-06-02 12:50:00,74.26,74.27,74.24,74.24,8198.0,64.1692,64.1778,64.1519,64.1519,8198.0
2017-06-02 12:55:00,74.24,74.27,74.23,74.27,5259.0,64.1519,64.1778,64.1433,64.1778,5259.0
2017-06-02 13:00:00,74.28,74.29,74.25,74.29,7922.0,64.1865,64.1951,64.1605,64.1951,7922.0
2017-06-02 13:05:00,74.29,74.29,74.25,74.26,7481.0,64.1951,64.1951,64.1605,64.1692,7481.0
2017-06-02 13:10:00,74.26,74.3,74.26,74.29,6626.0,64.1692,64.2037,64.1692,64.1951,6626.0
2017-06-02 13:15:00,74.29,74.29,74.23,74.24,8147.0,64.1951,64.1951,64.1433,64.1519,8147.0
2017-06-02 13:20:00,74.25,74.27,74.22,74.25,7900.0,64.1605,64.1778,64.1346,64.1605,7900.0
2017-06-02 13:25:00,74.25,74.26,74.21,74.21,16749.0,64.1605,64.1692,64.126,64.126,16749.0
2017-06-02 13:30:00,74.21,74.28,74.2,74.28,5709.0,64.126,64.1865,64.1173,64.1865,5709.0
2017-06-02 13:35:00,74.28,74.31,74.27,74.31,9332.0,64.1865,64.2124,64.1778,64.2124,9332.0
2017-06-02 13:40:00,74.3,74.32,74.28,74.31,14833.0,64.2037,64.221,64.1865,64.2124,14833.0
2017-06-02 13:45:00,74.32,74.33,74.3,74.31,9280.0,64.221,64.2297,64.2037,64.2124,9280.0
2017-06-02 13:50:00,74.31,74.35,74.29,74.33,10159.0,64.2124,64.2469,64.1951,64.2297,10159.0
2017-06-02 13:55:00,74.33,74.37,74.33,74.35,12654.0,64.2297,64.2642,64.2297,64.2469,12654.0
2017-06-02 14:00:00,74.35,74.38,74.35,74.37,10481.0,64.2469,64.2729,64.2469,64.2642,10481.0
2017-06-02 14:05:00,74.37,74.38,74.35,74.37,7328.0,64.2642,64.2729,64.2469,64.2642,7328.0
2017-06-02 14:10:00,74.36,74.39,74.35,74.36,15223.0,64.2556,64.2815,64.2469,64.2556,15223.0
2017-06-02 14:15:00,74.37,74.4,74.34,74.38,12111.0,64.2642,64.2902,64.2383,64.2729,12111.0
2017-06-02 14:20:00,74.38,74.4,74.37,74.39,7642.0,64.2729,64.2902,64.2642,64.2815,7642.0
2017-06-02 14:25:00,74.39,74.4,74.36,74.37,7955.0,64.2815,64.2902,64.2556,64.2642,7955.0
2017-06-02 14:30:00,74.37,74.4,74.36,74.38,15800.0,64.2642,64.2902,64.2556,64.2729,15800.0
2017-06-02 14:35:00,74.38,74.4,74.38,74.4,9950.0,64.2729,64.2902,64.2729,64.2902,9950.0
2017-06-02 14:40:00,74.4,74.41,74.39,74.4,8732.0,64.2902,64.2988,64.2815,64.2902,8732.0
2017-06-02 14:45:00,74.41,74.41,74.38,74.39,10108.0,64.2988,64.2988,64.2729,64.2815,10108.0
2017-06-02 14:50:00,74.39,74.39,74.37,74.39,9805.0,64.2815,64.2815,64.2642,64.2815,9805.0
2017-06-02 14:55:00,74.38,74.41,74.37,74.39,11618.0,64.2729,64.2988,64.2642,64.2815,11618.0
2017-06-02 15:00:00,74.4,74.41,74.39,74.4,11953.0,64.2902,64.2988,64.2815,64.2902,11953.0
2017-06-02 15:05:00,74.41,74.42,74.38,74.38,9854.0,64.2988,64.3074,64.2729,64.2729,9854.0
2017-06-02 15:10:00,74.39,74.4,74.38,74.39,17335.0,64.2815,64.2902,64.2729,64.2815,17335.0
2017-06-02 15:15:00,74.39,74.4,74.36,74.37,27304.0,64.2815,64.2902,64.2556,64.2642,27304.0
2017-06-02 15:20:00,74.37,74.4,74.36,74.39,16763.0,64.2642,64.2902,64.2556,64.2815,16763.0
2017-06-02 15:25:00,74.39,74.41,74.38,74.41,12399.0,64.2815,64.2988,64.2729,64.2988,12399.0
2017-06-02 15:30:00,74.41,74.42,74.38,74.39,18005.0,64.2988,64.3074,64.2729,64.2815,18005.0
2017-06-02 15:35:00,74.38,74.4,74.38,74.39,22287.0,64.2729,64.2902,64.2729,64.2815,22287.0
2017-06-02 15:40:00,74.39,74.39,74.37,74.38,90140.0,64.2815,64.2815,64.2642,64.2729,90140.0
2017-06-02 15:45:00,74.38,74.38,74.33,74.34,93913.0,64.2729,64.2729,64.2297,64.2383,93913.0
2017-06-02 15:50:00,74.34,74.35,74.27,74.27,134785.0,64.2383,64.2469,64.1778,64.1778,134785.0
2017-06-02 15:55:00,74.28,74.29,74.19,74.24,215507.0,64.1865,64.1951,64.1087,64.1519,215507.0
2017-06-05 09:30:00,74.03,74.16,74.03,74.12,20316.0,63.9704,64.0828,63.9704,64.0482,20316.0
2017-06-05 09:35:00,74.12,74.14,74.02,74.08,15133.0,64.0482,64.0655,63.9618,64.0136,15133.0
2017-06-05 09:40:00,74.08,74.13,74.05,74.13,7673.0,64.0136,64.0568,63.9877,64.0568,7673.0
2017-06-05 09:45:00,74.13,74.15,74.06,74.15,9247.0,64.0568,64.0741,63.9964,64.0741,9247.0
2017-06-05 09:50:00,74.16,74.23,74.16,74.21,9884.0,64.0828,64.1433,64.0828,64.126,9884.0
2017-06-05 09:55:00,74.22,74.3,74.21,74.3,11547.0,64.1346,64.2037,64.126,64.2037,11547.0
2017-06-05 10:00:00,74.3,74.32,74.23,74.32,13933.0,64.2037,64.221,64.1433,64.221,13933.0
2017-06-05 10:05:00,74.31,74.36,74.28,74.34,17696.0,64.2124,64.2556,64.1865,64.2383,17696.0
2017-06-05 10:10:00,74.35,74.41,74.34,74.41,13001.0,64.2469,64.2988,64.2383,64.2988,13001.0
2017-06-05 10:15:00,74.41,74.42,74.33,74.35,9800.0,64.2988,64.3074,64.2297,64.2469,9800.0
2017-06-05 10:20:00,74.35,74.37,74.32,74.35,10269.0,64.2469,64.2642,64.221,64.2469,10269.0
2017-06-05 10:25:00,74.35,74.43,74.35,74.42,19774.0,64.2469,64.3161,64.2469,64.3074,19774.0
2017-06-05 10:30:00,74.43,74.5,74.43,74.48,31258.0,64.3161,64.3766,64.3161,64.3593,31258.0
2017-06-05 10:35:00,74.48,74.49,74.34,74.37,13002.0,64.3593,64.3679,64.2383,64.2642,13002.0
2017-06-05 10:40:00,74.38,74.42,74.38,74.42,8907.0,64.2729,64.3074,64.2729,64.3074,8907.0
2017-06-05 10:45:00,74.42,74.42,74.35,74.37,8991.0,64.3074,64.3074,64.2469,64.2642,8991.0
2017-06-05 10:50:00,74.37,74.38,74.35,74.36,6434.0,64.2642,64.2729,64.2469,64.2556,6434.0
2017-06-05 10:55:00,74.36,74.36,74.32,74.33,9917.0,64.2556,64.2556,64.221,64.2297,9917.0
2017-06-05 11:00:00,74.33,74.33,74.23,74.24,13721.0,64.2297,64.2297,64.1433,64.1519,13721.0
2017-06-05 11:05:00,74.25,74.27,74.24,74.25,9019.0,64.1605,64.1778,64.1519,64.1605,9019.0
2017-06-05 11:10:00,74.25,74.32,74.24,74.29,9225.0,64.1605,64.221,64.1519,64.1951,9225.0
2017-06-05 11:15:00,74.29,74.29,74.23,74.24,9030.0,64.1951,64.1951,64.1433,64.1519,9030.0
2017-06-05 11:20:00,74.24,74.25,74.22,74.23,6589.0,64.1519,64.1605,64.1346,64.1433,6589.0
2017-06-05 11:25:00,74.23,74.23,74.21,74.21,6877.0,64.1433,64.1433,64.126,64.126,6877.0
2017-06-05 11:30:00,74.22,74.22,74.19,74.2,13221.0,64.1346,64.1346,64.1087,64.1173,13221.0
2017-06-05 11:35:00,74.2,74.21,74.19,74.2,8555.0,64.1173,64.126,64.1087,64.1173,8555.0
2017-06-05 11:40:00,74.2,74.23,74.19,74.22,8373.0,64.1173,64.1433,64.1087,64.1346,8373.0
2017-06-05 11:45:00,74.22,74.23,74.21,74.22,7917.0,64.1346,64.1433,64.126,64.1346,7917.0
2017-06-05 11:50:00,74.22,74.24,74.22,74.23,6805.0,64.1346,64.1519,64.1346,64.1433,6805.0
2017-06-05 11:55:00,74.23,74.27,74.21,74.27,6498.0,64.1433,64.1778,64.126,64.1778,6498.0
2017-06-05 12:00:00,74.27,74.27,74.21,74.24,10715.0,64.1778,64.1778,64.126,64.1519,10715.0
2017-06-05 12:05:00,74.25,74.26,74.22,74.22,6279.0,64.1605,64.1692,64.1346,64.1346,6279.0
2017-06-05 12:10:00,74.22,74.22,74.17,74.17,10785.0,64.1346,64.1346,64.0914,64.0914,10785.0
2017-06-05 12:15:00,74.18,74.18,74.15,74.16,7502.0,64.1001,64.1001,64.0741,64.0828,7502.0
2017-06-05 12:20:00,74.15,74.17,74.15,74.16,4846.0,64.0741,64.0914,64.0741,64.0828,4846.0
2017-06-05 12:25:00,74.17,74.18,74.14,74.18,13616.0,64.0914,64.1001,64.0655,64.1001,13616.0
2017-06-05 12:30:00,74.18,74.19,74.17,74.19,10940.0,64.1001,64.1087,64.0914,64.1087,10940.0
2017-06-05 12:35:00,74.19,74.2,74.18,74.2,14954.0,64.1087,64.1173,64.1001,64.1173,14954.0
2017-06-05 12:40:00,74.2,74.26,74.19,74.24,12893.0,64.1173,64.1692,64.1087,64.1519,12893.0
2017-06-05 12:45:00,74.24,74.25,74.19,74.19,9467.0,64.1519,64.1605,64.1087,64.1087,9467.0
2017-06-05 12:50:00,74.19,74.19,74.11,74.12,13405.0,64.1087,64.1087,64.0396,64.0482,13405.0
2017-06-05 12:55:00,74.12,74.15,74.1,74.15,5978.0,64.0482,64.0741,64.0309,64.0741,5978.0
2017-06-05 13:00:00,74.15,74.19,74.14,74.19,7370.0,64.0741,64.1087,64.0655,64.1087,7370.0
2017-06-05 13:05:00,74.2,74.25,74.19,74.22,8515.0,64.1173,64.1605,64.1087,64.1346,8515.0
2017-06-05 13:10:00,74.22,74.22,74.2,74.2,11446.0,64.1346,64.1346,64.1173,64.1173,11446.0
2017-06-05 13:15:00,74.2,74.22,74.18,74.19,13260.0,64.1173,64.1346,64.1001,64.1087,13260.0
2017-06-05 13:20:00,74.19,74.19,74.15,74.15,5797.0,64.1087,64.1087,64.0741,64.0741,5797.0
2017-06-05 13:25:00,74.15,74.17,74.14,74.16,10281.0,64.0741,64.0914,64.0655,64.0828,10281.0
2017-06-05 13:30:00,74.16,74.17,74.1,74.12,10631.0,64.0828,64.0914,64.0309,64.0482,10631.0
2017-06-05 13:35:00,74.12,74.12,74.09,74.09,8527.0,64.0482,64.0482,64.0223,64.0223,8527.0
2017-06-05 13:40:00,74.09,74.13,74.07,74.13,27006.0,64.0223,64.0568,64.005,64.0568,27006.0
2017-06-05 13:45:00,74.13,74.18,74.12,74.15,8491.0,64.0568,64.1001,64.0482,64.0741,8491.0
2017-06-05 13:50:00,74.17,74.21,74.17,74.2,6908.0,64.0914,64.126,64.0914,64.1173,6908.0
2017-06-05 13:55:00,74.2,74.2,74.16,74.19,7891.0,64.1173,64.1173,64.0828,64.1087,7891.0
2017-06-05 14:00:00,74.19,74.24,74.19,74.19,19596.0,64.1087,64.1519,64.1087,64.1087,19596.0
2017-06-05 14:05:00,74.2,74.2,74.15,74.18,7390.0,64.1173,64.1173,64.0741,64.1001,7390.0
2017-06-05 14:10:00,74.18,74.23,74.18,74.21,19720.0,64.1001,64.1433,64.1001,64.126,19720.0
2017-06-05 14:15:00,74.22,74.24,74.21,74.24,9010.0,64.1346,64.1519,64.126,64.1519,9010.0
2017-06-05 14:20:00,74.24,74.27,74.22,74.26,22314.0,64.1519,64.1778,64.1346,64.1692,22314.0
2017-06-05 14:25:00,74.26,74.27,74.22,74.25,11903.0,64.1692,64.1778,64.1346,64.1605,11903.0
2017-06-05 14:30:00,74.25,74.29,74.25,74.29,12214.0,64.1605,64.1951,64.1605,64.1951,12214.0
2017-06-05 14:35:00,74.29,74.3,74.26,74.3,14309.0,64.1951,64.2037,64.1692,64.2037,14309.0
2017-06-05 14:40:00,74.3,74.3,74.26,74.26,11066.0,64.2037,64.2037,64.1692,64.1692,11066.0
2017-06-05 14:45:00,74.26,74.26,74.19,74.22,14831.0,64.1692,64.1692,64.1087,64.1346,14831.0
2017-06-05 14:50:00,74.23,74.24,74.2,74.2,15786.0,64.1433,64.1519,64.1173,64.1173,15786.0
2017-06-05 14:55:00,74.21,74.26,74.21,74.23,13759.0,64.126,64.1692,64.126,64.1433,13759.0
2017-06-05 15:00:00,74.22,74.26,74.22,74.24,14033.0,64.1346,64.1692,64.1346,64.1519,14033.0
2017-06-05 15:05:00,74.24,74.25,74.23,74.23,8228.0,64.1519,64.1605,64.1433,64.1433,8228.0
2017-06-05 15:10:00,74.23,74.25,74.2,74.25,16911.0,64.1433,64.1605,64.1173,64.1605,16911.0
2017-06-05 15:15:00,74.25,74.26,74.16,74.17,17803.0,64.1605,64.1692,64.0828,64.0914,17803.0
2017-06-05 15:20:00,74.17,74.18,74.14,74.15,14796.0,64.0914,64.1001,64.0655,64.0741,14796.0
2017-06-05 15:25:00,74.14,74.18,74.14,74.16,18185.0,64.0655,64.1001,64.0655,64.0828,18185.0
2017-06-05 15:30:00,74.16,74.19,74.15,74.16,16319.0,64.0828,64.1087,64.0741,64.0828,16319.0
2017-06-05 15:35:00,74.16,74.18,74.1,74.1,28924.0,64.0828,64.1001,64.0309,64.0309,28924.0
2017-06-05 15:40:00,74.1,74.1,74.01,74.06,28711.0,64.0309,64.0309,63.9532,63.9964,28711.0
2017-06-05 15:45:00,74.05,74.06,74.03,74.04,44725.0,63.9877,63.9964,63.9704,63.9791,44725.0
2017-06-05 15:50:00,74.04,74.04,73.97,73.99,38191.0,63.9791,63.9791,63.9186,63.9359,38191.0
2017-06-05 15:55:00,74.0,74.0,73.91,73.94,111879.0,63.9445,63.9445,63.8667,63.8927,111879.0
2017-06-06 09:30:00,73.96,74.07,73.9,74.05,31493.0,63.9099,64.005,63.8581,63.9877,31493.0
2017-06-06 09:35:00,74.05,74.05,73.86,73.88,15387.0,63.9877,63.9877,63.8235,63.8408,15387.0
2017-06-06 09:40:00,73.93,74.0,73.87,73.98,9189.0,63.884,63.9445,63.8322,63.9272,9189.0
2017-06-06 09:45:00,74.0,74.08,73.99,74.04,12017.0,63.9445,64.0136,63.9359,63.9791,12017.0
2017-06-06 09:50:00,74.05,74.08,74.02,74.07,12612.0,63.9877,64.0136,63.9618,64.005,12612.0
2017-06-06 09:55:00,74.07,74.09,74.01,74.02,13097.0,64.005,64.0223,63.9532,63.9618,13097.0
2017-06-06 10:00:00,74.02,74.02,73.83,73.84,17789.0,63.9618,63.9618,63.7976,63.8063,17789.0
2017-06-06 10:05:00,73.84,73.84,73.68,73.82,34140.0,63.8063,63.8063,63.668,63.789,34140.0
2017-06-06 10:10:00,73.83,73.88,73.79,73.85,10643.0,63.7976,63.8408,63.763,63.8149,10643.0
2017-06-06 10:15:00,73.86,73.87,73.71,73.74,13416.0,63.8235,63.8322,63.6939,63.7198,13416.0
2017-06-06 10:20:00,73.74,73.77,73.66,73.73,19868.0,63.7198,63.7458,63.6507,63.7112,19868.0
2017-06-06 10:25:00,73.74,73.77,73.65,73.7,44399.0,63.7198,63.7458,63.6421,63.6853,44399.0
2017-06-06 10:30:00,73.71,73.74,73.69,73.73,16031.0,63.6939,63.7198,63.6766,63.7112,16031.0
2017-06-06 10:35:00,73.73,73.75,73.7,73.71,20893.0,63.7112,63.7285,63.6853,63.6939,20893.0
2017-06-06 10:40:00,73.72,73.75,73.69,73.75,14623.0,63.7026,63.7285,63.6766,63.7285,14623.0
2017-06-06 10:45:00,73.75,73.8,73.68,73.8,23772.0,63.7285,63.7717,63.668,63.7717,23772.0
2017-06-06 10:50:00,73.79,73.89,73.78,73.81,16117.0,63.763,63.8495,63.7544,63.7803,16117.0
2017-06-06 10:55:00,73.81,73.88,73.81,73.86,11755.0,63.7803,63.8408,63.7803,63.8235,11755.0
2017-06-06 11:00:00,73.85,73.95,73.84,73.93,9961.0,63.8149,63.9013,63.8063,63.884,9961.0
2017-06-06 11:05:00,73.92,73.95,73.89,73.93,14668.0,63.8754,63.9013,63.8495,63.884,14668.0
2017-06-06 11:10:00,73.93,73.99,73.92,73.94,12316.0,63.884,63.9359,63.8754,63.8927,12316.0
2017-06-06 11:15:00,73.95,73.98,73.89,73.93,11171.0,63.9013,63.9272,63.8495,63.884,11171.0
2017-06-06 11:20:00,73.92,73.93,73.84,73.86,12916.0,63.8754,63.884,63.8063,63.8235,12916.0
2017-06-06 11:25:00,73.87,73.87,73.77,73.77,13304.0,63.8322,63.8322,63.7458,63.7458,13304.0
2017-06-06 11:30:00,73.78,73.84,73.76,73.84,11459.0,63.7544,63.8063,63.7371,63.8063,11459.0
2017-06-06 11:35:00,73.83,73.84,73.73,73.76,10176.0,63.7976,63.8063,63.7112,63.7371,10176.0
2017-06-06 11:40:00,73.76,73.78,73.71,73.72,10193.0,63.7371,63.7544,63.6939,63.7026,10193.0
2017-06-06 11:45:00,73.73,73.75,73.69,73.7,6026.0,63.7112,63.7285,63.6766,63.6853,6026.0
2017-06-06 11:50:00,73.7,73.7,73.63,73.63,15823.0,63.6853,63.6853,63.6248,63.6248,15823.0
2017-06-06 11:55:00,73.63,73.64,73.58,73.6,9491.0,63.6248,63.6334,63.5816,63.5989,9491.0
2017-06-06 12:00:00,73.6,73.63,73.59,73.6,6124.0,63.5989,63.6248,63.5902,63.5989,6124.0
2017-06-06 12:05:00,73.6,73.63,73.59,73.59,6269.0,63.5989,63.6248,63.5902,63.5902,6269.0
2017-06-06 12:10:00,73.59,73.61,73.51,73.51,23909.0,63.5902,63.6075,63.5211,63.5211,23909.0
2017-06-06 12:15:00,73.51,73.58,73.51,73.55,9392.0,63.5211,63.5816,63.5211,63.5557,9392.0
2017-06-06 12:20:00,73.55,73.61,73.55,73.58,7757.0,63.5557,63.6075,63.5557,63.5816,7757.0
2017-06-06 12:25:00,73.58,73.58,73.52,73.52,17577.0,63.5816,63.5816,63.5297,63.5297,17577.0
2017-06-06 12:30:00,73.52,73.56,73.51,73.56,8077.0,63.5297,63.5643,63.5211,63.5643,8077.0
2017-06-06 12:35:00,73.56,73.56,73.51,73.53,5066.0,63.5643,63.5643,63.5211,63.5384,5066.0
2017-06-06 12:40:00,73.53,73.54,73.47,73.48,11738.0,63.5384,63.547,63.4865,63.4952,11738.0
2017-06-06 12:45:00,73.47,73.49,73.45,73.47,9039.0,63.4865,63.5038,63.4692,63.4865,9039.0
2017-06-06 12:50:00,73.46,73.48,73.43,73.48,6899.0,63.4779,63.4952,63.452,63.4952,6899.0
2017-06-06 12:55:00,73.48,73.5,73.46,73.47,7551.0,63.4952,63.5125,63.4779,63.4865,7551.0
2017-06-06 13:00:00,73.47,73.5,73.39,73.39,13579.0,63.4865,63.5125,63.4174,63.4174,13579.0
2017-06-06 13:05:00,73.4,73.4,73.35,73.35,7991.0,63.426,63.426,63.3828,63.3828,7991.0
2017-06-06 13:10:00,73.37,73.41,73.37,73.39,10160.0,63.4001,63.4347,63.4001,63.4174,10160.0
2017-06-06 13:15:00,73.39,73.4,73.32,73.33,10129.0,63.4174,63.426,63.3569,63.3656,10129.0
2017-06-06 13:20:00,73.34,73.36,73.33,73.33,7463.0,63.3742,63.3915,63.3656,63.3656,7463.0
2017-06-06 13:25:00,73.32,73.33,73.27,73.31,14700.0,63.3569,63.3656,63.3137,63.3483,14700.0
2017-06-06 13:30:00,73.31,73.34,73.3,73.3,5126.0,63.3483,63.3742,63.3396,63.3396,5126.0
2017-06-06 13:35:00,73.31,73.34,73.3,73.31,8838.0,63.3483,63.3742,63.3396,63.3483,8838.0
2017-06-06 13:40:00,73.31,73.32,73.27,73.27,8306.0,63.3483,63.3569,63.3137,63.3137,8306.0
2017-06-06 13:45:00,73.27,73.3,73.25,73.3,8702.0,63.3137,63.3396,63.2964,63.3396,8702.0
2017-06-06 13:50:00,73.29,73.3,73.25,73.27,7378.0,63.331,63.3396,63.2964,63.3137,7378.0
2017-06-06 13:55:00,73.26,73.31,73.25,73.29,15377.0,63.3051,63.3483,63.2964,63.331,15377.0
2017-06-06 14:00:00,73.29,73.41,73.29,73.39,15128.0,63.331,63.4347,63.331,63.4174,15128.0
2017-06-06 14:05:00,73.39,73.42,73.36,73.39,7975.0,63.4174,63.4433,63.3915,63.4174,7975.0
2017-06-06 14:10:00,73.4,73.43,73.4,73.41,10893.0,63.426,63.452,63.426,63.4347,10893.0
2017-06-06 14:15:00,73.42,73.46,73.42,73.45,19034.0,63.4433,63.4779,63.4433,63.4692,19034.0
2017-06-06 14:20:00,73.44,73.46,73.38,73.39,15737.0,63.4606,63.4779,63.4088,63.4174,15737.0
2017-06-06 14:25:00,73.4,73.4,73.36,73.38,9280.0,63.426,63.426,63.3915,63.4088,9280.0
2017-06-06 14:30:00,73.39,73.44,73.38,73.43,7035.0,63.4174,63.4606,63.4088,63.452,7035.0
2017-06-06 14:35:00,73.42,73.44,73.37,73.39,9317.0,63.4433,63.4606,63.4001,63.4174,9317.0
2017-06-06 14:40:00,73.39,73.45,73.38,73.45,13679.0,63.4174,63.4692,63.4088,63.4692,13679.0
2017-06-06 14:45:00,73.44,73.49,73.44,73.48,20859.0,63.4606,63.5038,63.4606,63.4952,20859.0
2017-06-06 14:50:00,73.48,73.5,73.46,73.47,6912.0,63.4952,63.5125,63.4779,63.4865,6912.0
2017-06-06 14:55:00,73.47,73.49,73.45,73.48,13081.0,63.4865,63.5038,63.4692,63.4952,13081.0
2017-06-06 15:00:00,73.48,73.5,73.47,73.48,8332.0,63.4952,63.5125,63.4865,63.4952,8332.0
2017-06-06 15:05:00,73.49,73.52,73.49,73.52,14006.0,63.5038,63.5297,63.5038,63.5297,14006.0
2017-06-06 15:10:00,73.52,73.53,73.49,73.53,18561.0,63.5297,63.5384,63.5038,63.5384,18561.0
2017-06-06 15:15:00,73.53,73.53,73.5,73.51,22067.0,63.5384,63.5384,63.5125,63.5211,22067.0
2017-06-06 15:20:00,73.5,73.54,73.5,73.52,12960.0,63.5125,63.547,63.5125,63.5297,12960.0
2017-06-06 15:25:00,73.52,73.54,73.5,73.52,34569.0,63.5297,63.547,63.5125,63.5297,34569.0
2017-06-06 15:30:00,73.52,73.52,73.45,73.47,32291.0,63.5297,63.5297,63.4692,63.4865,32291.0
2017-06-06 15:35:00,73.47,73.5,73.45,73.45,31908.0,63.4865,63.5125,63.4692,63.4692,31908.0
2017-06-06 15:40:00,73.45,73.51,73.45,73.49,38227.0,63.4692,63.5211,63.4692,63.5038,38227.0
2017-06-06 15:45:00,73.48,73.49,73.41,73.42,49806.0,63.4952,63.5038,63.4347,63.4433,49806.0
2017-06-06 15:50:00,73.42,73.46,73.41,73.45,55843.0,63.4433,63.4779,63.4347,63.4692,55843.0
2017-06-06 15:55:00,73.45,73.46,73.4,73.42,131226.0,63.4692,63.4779,63.426,63.4433,131226.0
2017-06-07 09:30:00,73.2,73.33,73.18,73.27,21637.0,63.6198,63.7328,63.6024,63.6807,21637.0
2017-06-07 09:35:00,73.23,73.32,73.17,73.29,12313.0,63.6459,63.7241,63.5937,63.698,12313.0
2017-06-07 09:40:00,73.29,73.36,73.19,73.22,10981.0,63.698,63.7589,63.6111,63.6372,10981.0
2017-06-07 09:45:00,73.21,73.26,73.2,73.21,11003.0,63.6285,63.672,63.6198,63.6285,11003.0
2017-06-07 09:50:00,73.2,73.24,73.18,73.2,7710.0,63.6198,63.6546,63.6024,63.6198,7710.0
2017-06-07 09:55:00,73.2,73.23,73.18,73.21,10732.0,63.6198,63.6459,63.6024,63.6285,10732.0
2017-06-07 10:00:00,73.21,73.22,73.11,73.14,10086.0,63.6285,63.6372,63.5416,63.5677,10086.0
2017-06-07 10:05:00,73.15,73.31,73.15,73.31,14890.0,63.5764,63.7154,63.5764,63.7154,14890.0
2017-06-07 10:10:00,73.31,73.32,73.26,73.29,9261.0,63.7154,63.7241,63.672,63.698,9261.0
2017-06-07 10:15:00,73.29,73.33,73.27,73.33,10355.0,63.698,63.7328,63.6807,63.7328,10355.0
2017-06-07 10:20:00,73.34,73.34,73.15,73.18,15414.0,63.7415,63.7415,63.5764,63.6024,15414.0
2017-06-07 10:25:00,73.18,73.21,73.15,73.17,13240.0,63.6024,63.6285,63.5764,63.5937,13240.0
2017-06-07 10:30:00,73.16,73.22,73.15,73.2,19683.0,63.5851,63.6372,63.5764,63.6198,19683.0
2017-06-07 10:35:00,73.19,73.33,73.18,73.32,31177.0,63.6111,63.7328,63.6024,63.7241,31177.0
2017-06-07 10:40:00,73.32,73.36,73.28,73.32,11800.0,63.7241,63.7589,63.6893,63.7241,11800.0
2017-06-07 10:45:00,73.32,73.35,73.29,73.32,12042.0,63.7241,63.7502,63.698,63.7241,12042.0
2017-06-07 10:50:00,73.32,73.33,73.28,73.29,7545.0,63.7241,63.7328,63.6893,63.698,7545.0
2017-06-07 10:55:00,73.29,73.36,73.29,73.36,7122.0,63.698,63.7589,63.698,63.7589,7122.0
2017-06-07 11:00:00,73.36,73.36,73.21,73.23,17253.0,63.7589,63.7589,63.6285,63.6459,17253.0
2017-06-07 11:05:00,73.23,73.31,73.22,73.31,24900.0,63.6459,63.7154,63.6372,63.7154,24900.0
2017-06-07 11:10:00,73.31,73.37,73.31,73.34,7152.0,63.7154,63.7676,63.7154,63.7415,7152.0
2017-06-07 11:15:00,73.35,73.35,73.27,73.32,9143.0,63.7502,63.7502,63.6807,63.7241,9143.0
2017-06-07 11:20:00,73.33,73.37,73.33,73.34,9296.0,63.7328,63.7676,63.7328,63.7415,9296.0
2017-06-07 11:25:00,73.34,73.35,73.28,73.3,8049.0,63.7415,63.7502,63.6893,63.7067,8049.0
2017-06-07 11:30:00,73.31,73.36,73.3,73.36,8461.0,63.7154,63.7589,63.7067,63.7589,8461.0
2017-06-07 11:35:00,73.35,73.36,73.33,73.33,7700.0,63.7502,63.7589,63.7328,63.7328,7700.0
2017-06-07 11:40:00,73.34,73.39,73.32,73.38,5640.0,63.7415,63.7849,63.7241,63.7763,5640.0
2017-06-07 11:45:00,73.38,73.42,73.38,73.42,3793.0,63.7763,63.811,63.7763,63.811,3793.0
2017-06-07 11:50:00,73.42,73.45,73.42,73.43,6558.0,63.811,63.8371,63.811,63.8197,6558.0
2017-06-07 11:55:00,73.44,73.45,73.42,73.44,8206.0,63.8284,63.8371,63.811,63.8284,8206.0
2017-06-07 12:00:00,73.44,73.46,73.43,73.44,14602.0,63.8284,63.8458,63.8197,63.8284,14602.0
2017-06-07 12:05:00,73.44,73.44,73.36,73.36,5380.0,63.8284,63.8284,63.7589,63.7589,5380.0
2017-06-07 12:10:00,73.37,73.39,73.35,73.39,4105.0,63.7676,63.7849,63.7502,63.7849,4105.0
2017-06-07 12:15:00,73.39,73.39,73.32,73.32,8759.0,63.7849,63.7849,63.7241,63.7241,8759.0
2017-06-07 12:20:00,73.34,73.35,73.31,73.35,5385.0,63.7415,63.7502,63.7154,63.7502,5385.0
2017-06-07 12:25:00,73.36,73.37,73.26,73.31,24334.0,63.7589,63.7676,63.672,63.7154,24334.0
2017-06-07 12:30:00,73.31,73.37,73.29,73.37,7966.0,63.7154,63.7676,63.698,63.7676,7966.0
2017-06-07 12:35:00,73.37,73.41,73.37,73.39,5757.0,63.7676,63.8023,63.7676,63.7849,5757.0
2017-06-07 12:40:00,73.4,73.4,73.37,73.39,10552.0,63.7936,63.7936,63.7676,63.7849,10552.0
2017-06-07 12:45:00,73.4,73.41,73.35,73.39,9398.0,63.7936,63.8023,63.7502,63.7849,9398.0
2017-06-07 12:50:00,73.39,73.39,73.32,73.33,5819.0,63.7849,63.7849,63.7241,63.7328,5819.0
2017-06-07 12:55:00,73.34,73.38,73.33,73.37,6157.0,63.7415,63.7763,63.7328,63.7676,6157.0
2017-06-07 13:00:00,73.37,73.42,73.37,73.41,6679.0,63.7676,63.811,63.7676,63.8023,6679.0
2017-06-07 13:05:00,73.42,73.42,73.37,73.39,7649.0,63.811,63.811,63.7676,63.7849,7649.0
2017-06-07 13:10:00,73.39,73.4,73.38,73.4,3300.0,63.7849,63.7936,63.7763,63.7936,3300.0
2017-06-07 13:15:00,73.4,73.4,73.37,73.38,5273.0,63.7936,63.7936,63.7676,63.7763,5273.0
2017-06-07 13:20:00,73.39,73.39,73.32,73.37,10433.0,63.7849,63.7849,63.7241,63.7676,10433.0
2017-06-07 13:25:00,73.37,73.37,73.3,73.32,13407.0,63.7676,63.7676,63.7067,63.7241,13407.0
2017-06-07 13:30:00,73.32,73.32,73.27,73.3,13852.0,63.7241,63.7241,63.6807,63.7067,13852.0
2017-06-07 13:35:00,73.3,73.32,73.29,73.32,12529.0,63.7067,63.7241,63.698,63.7241,12529.0
2017-06-07 13:40:00,73.33,73.33,73.23,73.24,23999.0,63.7328,63.7328,63.6459,63.6546,23999.0
2017-06-07 13:45:00,73.25,73.38,73.25,73.37,13713.0,63.6633,63.7763,63.6633,63.7676,13713.0
2017-06-07 13:50:00,73.37,73.38,73.35,73.37,5071.0,63.7676,63.7763,63.7502,63.7676,5071.0
2017-06-07 13:55:00,73.37,73.44,73.37,73.42,5751.0,63.7676,63.8284,63.7676,63.811,5751.0
2017-06-07 14:00:00,73.43,73.44,73.41,73.43,9426.0,63.8197,63.8284,63.8023,63.8197,9426.0
2017-06-07 14:05:00,73.43,73.49,73.43,73.47,14584.0,63.8197,63.8719,63.8197,63.8545,14584.0
2017-06-07 14:10:00,73.48,73.49,73.42,73.42,16242.0,63.8632,63.8719,63.811,63.811,16242.0
2017-06-07 14:15:00,73.42,73.47,73.42,73.47,4798.0,63.811,63.8545,63.811,63.8545,4798.0
2017-06-07 14:20:00,73.47,73.48,73.43,73.46,7365.0,63.8545,63.8632,63.8197,63.8458,7365.0
2017-06-07 14:25:00,73.46,73.46,73.43,73.45,4961.0,63.8458,63.8458,63.8197,63.8371,4961.0
2017-06-07 14:30:00,73.46,73.49,73.44,73.49,6186.0,63.8458,63.8719,63.8284,63.8719,6186.0
2017-06-07 14:35:00,73.49,73.5,73.44,73.46,11838.0,63.8719,63.8806,63.8284,63.8458,11838.0
2017-06-07 14:40:00,73.46,73.47,73.31,73.35,31956.0,63.8458,63.8545,63.7154,63.7502,31956.0
2017-06-07 14:45:00,73.35,73.35,73.31,73.34,20824.0,63.7502,63.7502,63.7154,63.7415,20824.0
2017-06-07 14:50:00,73.35,73.36,73.31,73.32,13609.0,63.7502,63.7589,63.7154,63.7241,13609.0
2017-06-07 14:55:00,73.33,73.35,73.32,73.35,8469.0,63.7328,63.7502,63.7241,63.7502,8469.0
2017-06-07 15:00:00,73.34,73.36,73.32,73.34,32581.0,63.7415,63.7589,63.7241,63.7415,32581.0
2017-06-07 15:05:00,73.35,73.36,73.33,73.35,21992.0,63.7502,63.7589,63.7328,63.7502,21992.0
2017-06-07 15:10:00,73.35,73.36,73.27,73.29,17313.0,63.7502,63.7589,63.6807,63.698,17313.0
2017-06-07 15:15:00,73.3,73.3,73.27,73.28,17119.0,63.7067,63.7067,63.6807,63.6893,17119.0
2017-06-07 15:20:00,73.28,73.31,73.26,73.27,18593.0,63.6893,63.7154,63.672,63.6807,18593.0
2017-06-07 15:25:00,73.27,73.3,73.26,73.3,8730.0,63.6807,63.7067,63.672,63.7067,8730.0
2017-06-07 15:30:00,73.3,73.31,73.28,73.31,28780.0,63.7067,63.7154,63.6893,63.7154,28780.0
2017-06-07 15:35:00,73.31,73.31,73.27,73.29,18120.0,63.7154,63.7154,63.6807,63.698,18120.0
2017-06-07 15:40:00,73.28,73.31,73.28,73.31,28366.0,63.6893,63.7154,63.6893,63.7154,28366.0
2017-06-07 15:45:00,73.31,73.34,73.3,73.31,69005.0,63.7154,63.7415,63.7067,63.7154,69005.0
2017-06-07 15:50:00,73.31,73.32,73.28,73.28,65413.0,63.7154,63.7241,63.6893,63.6893,65413.0
2017-06-07 15:55:00,73.29,73.32,73.28,73.32,142205.0,63.698,63.7241,63.6893,63.7241,142205.0
2017-06-08 09:30:00,73.31,73.52,73.31,73.46,21218.0,63.7154,63.8979,63.7154,63.8458,21218.0
2017-06-08 09:35:00,73.46,73.5,73.3,73.31,11998.0,63.8458,63.8806,63.7067,63.7154,11998.0
2017-06-08 09:40:00,73.31,73.32,73.1,73.1,10618.0,63.7154,63.7241,63.5329,63.5329,10618.0
2017-06-08 09:45:00,73.09,73.11,72.76,72.86,26192.0,63.5242,63.5416,63.2374,63.3243,26192.0
2017-06-08 09:50:00,72.86,72.86,72.74,72.75,18256.0,63.3243,63.3243,63.22,63.2287,18256.0
2017-06-08 09:55:00,72.77,72.78,72.69,72.76,16018.0,63.2461,63.2548,63.1766,63.2374,16018.0
2017-06-08 10:00:00,72.75,72.84,72.71,72.81,13032.0,63.2287,63.3069,63.1939,63.2809,13032.0
2017-06-08 10:05:00,72.83,72.96,72.82,72.92,17813.0,63.2982,63.4112,63.2895,63.3765,17813.0
2017-06-08 10:10:00,72.92,72.94,72.82,72.82,15983.0,63.3765,63.3938,63.2895,63.2895,15983.0
2017-06-08 10:15:00,72.82,72.82,72.78,72.8,8369.0,63.2895,63.2895,63.2548,63.2722,8369.0
2017-06-08 10:20:00,72.79,72.81,72.77,72.78,12340.0,63.2635,63.2809,63.2461,63.2548,12340.0
2017-06-08 10:25:00,72.79,72.8,72.72,72.77,16077.0,63.2635,63.2722,63.2026,63.2461,16077.0
2017-06-08 10:30:00,72.77,72.8,72.74,72.79,18327.0,63.2461,63.2722,63.22,63.2635,18327.0
2017-06-08 10:35:00,72.79,72.81,72.79,72.8,6604.0,63.2635,63.2809,63.2635,63.2722,6604.0
2017-06-08 10:40:00,72.81,72.94,72.81,72.92,9828.0,63.2809,63.3938,63.2809,63.3765,9828.0
2017-06-08 10:45:00,72.92,72.92,72.83,72.85,7610.0,63.3765,63.3765,63.2982,63.3156,7610.0
2017-06-08 10:50:00,72.85,72.87,72.83,72.84,9727.0,63.3156,63.333,63.2982,63.3069,9727.0
2017-06-08 10:55:00,72.85,72.85,72.82,72.84,10717.0,63.3156,63.3156,63.2895,63.3069,10717.0
2017-06-08 11:00:00,72.85,72.88,72.84,72.87,7425.0,63.3156,63.3417,63.3069,63.333,7425.0
2017-06-08 11:05:00,72.88,72.93,72.87,72.93,9734.0,63.3417,63.3852,63.333,63.3852,9734.0
2017-06-08 11:10:00,72.93,73.02,72.93,72.98,12495.0,63.3852,63.4634,63.3852,63.4286,12495.0
2017-06-08 11:15:00,72.98,72.98,72.89,72.9,11028.0,63.4286,63.4286,63.3504,63.3591,11028.0
2017-06-08 11:20:00,72.9,72.91,72.88,72.89,7325.0,63.3591,63.3678,63.3417,63.3504,7325.0
2017-06-08 11:25:00,72.9,72.91,72.77,72.78,14597.0,63.3591,63.3678,63.2461,63.2548,14597.0
2017-06-08 11:30:00,72.78,72.78,72.71,72.73,14562.0,63.2548,63.2548,63.1939,63.2113,14562.0
2017-06-08 11:35:00,72.72,72.75,72.67,72.7,9802.0,63.2026,63.2287,63.1592,63.1853,9802.0
2017-06-08 11:40:00,72.71,72.78,72.7,72.71,13599.0,63.1939,63.2548,63.1853,63.1939,13599.0
2017-06-08 11:45:00,72.72,72.77,72.72,72.74,10716.0,63.2026,63.2461,63.2026,63.22,10716.0
2017-06-08 11:50:00,72.75,72.76,72.73,72.75,11628.0,63.2287,63.2374,63.2113,63.2287,11628.0
2017-06-08 11:55:00,72.76,72.79,72.75,72.77,8619.0,63.2374,63.2635,63.2287,63.2461,8619.0
2017-06-08 12:00:00,72.77,72.78,72.76,72.77,5686.0,63.2461,63.2548,63.2374,63.2461,5686.0
2017-06-08 12:05:00,72.77,72.78,72.74,72.74,10659.0,63.2461,63.2548,63.22,63.22,10659.0
2017-06-08 12:10:00,72.75,72.79,72.74,72.77,8169.0,63.2287,63.2635,63.22,63.2461,8169.0
2017-06-08 12:15:00,72.77,72.82,72.76,72.8,12387.0,63.2461,63.2895,63.2374,63.2722,12387.0
2017-06-08 12:20:00,72.79,72.79,72.72,72.73,15483.0,63.2635,63.2635,63.2026,63.2113,15483.0
2017-06-08 12:25:00,72.73,72.74,72.66,72.67,15947.0,63.2113,63.22,63.1505,63.1592,15947.0
2017-06-08 12:30:00,72.67,72.72,72.67,72.71,10018.0,63.1592,63.2026,63.1592,63.1939,10018.0
2017-06-08 12:35:00,72.71,72.72,72.65,72.66,11210.0,63.1939,63.2026,63.1418,63.1505,11210.0
2017-06-08 12:40:00,72.67,72.69,72.66,72.66,6709.0,63.1592,63.1766,63.1505,63.1505,6709.0
2017-06-08 12:45:00,72.67,72.67,72.64,72.67,18105.0,63.1592,63.1592,63.1331,63.1592,18105.0
2017-06-08 12:50:00,72.67,72.71,72.63,72.7,47931.0,63.1592,63.1939,63.1244,63.1853,47931.0
2017-06-08 12:55:00,72.71,72.72,72.67,72.67,18095.0,63.1939,63.2026,63.1592,63.1592,18095.0
2017-06-08 13:00:00,72.68,72.75,72.67,72.7,46335.0,63.1679,63.2287,63.1592,63.1853,46335.0
2017-06-08 13:05:00,72.72,72.73,72.67,72.67,13247.0,63.2026,63.2113,63.1592,63.1592,13247.0
2017-06-08 13:10:00,72.68,72.71,72.65,72.66,14998.0,63.1679,63.1939,63.1418,63.1505,14998.0
2017-06-08 13:15:00,72.67,72.72,72.67,72.69,18857.0,63.1592,63.2026,63.1592,63.1766,18857.0
2017-06-08 13:20:00,72.69,72.7,72.62,72.66,25515.0,63.1766,63.1853,63.1157,63.1505,25515.0
2017-06-08 13:25:00,72.66,72.67,72.52,72.53,11956.0,63.1505,63.1592,63.0288,63.0375,11956.0
2017-06-08 13:30:00,72.55,72.56,72.53,72.54,13039.0,63.0549,63.0636,63.0375,63.0462,13039.0
2017-06-08 13:35:00,72.54,72.55,72.53,72.54,7158.0,63.0462,63.0549,63.0375,63.0462,7158.0
2017-06-08 13:40:00,72.54,72.62,72.54,72.57,15194.0,63.0462,63.1157,63.0462,63.0723,15194.0
2017-06-08 13:45:00,72.58,72.64,72.58,72.64,10941.0,63.081,63.1331,63.081,63.1331,10941.0
2017-06-08 13:50:00,72.64,72.65,72.61,72.63,11705.0,63.1331,63.1418,63.107,63.1244,11705.0
2017-06-08 13:55:00,72.63,72.64,72.62,72.62,6736.0,63.1244,63.1331,63.1157,63.1157,6736.0
2017-06-08 14:00:00,72.63,72.64,72.57,72.6,14603.0,63.1244,63.1331,63.0723,63.0983,14603.0
2017-06-08 14:05:00,72.6,72.64,72.6,72.64,7158.0,63.0983,63.1331,63.0983,63.1331,7158.0
2017-06-08 14:10:00,72.64,72.65,72.47,72.49,21530.0,63.1331,63.1418,62.9854,63.0027,21530.0
2017-06-08 14:15:00,72.49,72.5,72.47,72.49,13513.0,63.0027,63.0114,62.9854,63.0027,13513.0
2017-06-08 14:20:00,72.48,72.52,72.48,72.5,13612.0,62.994,63.0288,62.994,63.0114,13612.0
2017-06-08 14:25:00,72.51,72.51,72.39,72.39,12966.0,63.0201,63.0201,62.9158,62.9158,12966.0
2017-06-08 14:30:00,72.42,72.48,72.39,72.45,16921.0,62.9419,62.994,62.9158,62.968,16921.0
2017-06-08 14:35:00,72.44,72.47,72.44,72.45,10091.0,62.9593,62.9854,62.9593,62.968,10091.0
2017-06-08 14:40:00,72.46,72.5,72.41,72.41,11650.0,62.9767,63.0114,62.9332,62.9332,11650.0
2017-06-08 14:45:00,72.41,72.42,72.35,72.38,13034.0,62.9332,62.9419,62.8811,62.9071,13034.0
2017-06-08 14:50:00,72.4,72.4,72.32,72.33,18189.0,62.9245,62.9245,62.855,62.8637,18189.0
2017-06-08 14:55:00,72.32,72.42,72.31,72.38,15350.0,62.855,62.9419,62.8463,62.9071,15350.0
2017-06-08 15:00:00,72.39,72.43,72.37,72.43,12507.0,62.9158,62.9506,62.8984,62.9506,12507.0
2017-06-08 15:05:00,72.43,72.5,72.43,72.49,16493.0,62.9506,63.0114,62.9506,63.0027,16493.0
2017-06-08 15:10:00,72.49,72.53,72.48,72.48,18834.0,63.0027,63.0375,62.994,62.994,18834.0
2017-06-08 15:15:00,72.49,72.54,72.48,72.53,34421.0,63.0027,63.0462,62.994,63.0375,34421.0
2017-06-08 15:20:00,72.53,72.54,72.48,72.51,27908.0,63.0375,63.0462,62.994,63.0201,27908.0
2017-06-08 15:25:00,72.51,72.51,72.46,72.5,22476.0,63.0201,63.0201,62.9767,63.0114,22476.0
2017-06-08 15:30:00,72.5,72.52,72.45,72.49,40906.0,63.0114,63.0288,62.968,63.0027,40906.0
2017-06-08 15:35:00,72.5,72.5,72.47,72.5,37339.0,63.0114,63.0114,62.9854,63.0114,37339.0
2017-06-08 15:40:00,72.5,72.53,72.49,72.49,40897.0,63.0114,63.0375,63.0027,63.0027,40897.0
2017-06-08 15:45:00,72.49,72.52,72.48,72.52,63318.0,63.0027,63.0288,62.994,63.0288,63318.0
2017-06-08 15:50:00,72.52,72.52,72.49,72.5,138012.0,63.0288,63.0288,63.0027,63.0114,138012.0
2017-06-08 15:55:00,72.5,72.57,72.49,72.54,221188.0,63.0114,63.0723,63.0027,63.0462,221188.0
2017-06-09 09:30:00,72.47,72.52,72.38,72.39,25359.0,62.9854,63.0288,62.9071,62.9158,25359.0
2017-06-09 09:35:00,72.4,72.41,72.25,72.29,9655.0,62.9245,62.9332,62.7941,62.8289,9655.0
2017-06-09 09:40:00,72.32,72.38,72.26,72.35,13133.0,62.855,62.9071,62.8028,62.8811,13133.0
2017-06-09 09:45:00,72.35,72.35,72.25,72.26,10018.0,62.8811,62.8811,62.7941,62.8028,10018.0
2017-06-09 09:50:00,72.25,72.38,72.24,72.35,14757.0,62.7941,62.9071,62.7855,62.8811,14757.0
2017-06-09 09:55:00,72.36,72.48,72.35,72.44,8565.0,62.8898,62.994,62.8811,62.9593,8565.0
2017-06-09 10:00:00,72.46,72.46,72.35,72.39,25273.0,62.9767,62.9767,62.8811,62.9158,25273.0
2017-06-09 10:05:00,72.39,72.42,72.36,72.4,12619.0,62.9158,62.9419,62.8898,62.9245,12619.0
2017-06-09 10:10:00,72.4,72.45,72.39,72.43,8654.0,62.9245,62.968,62.9158,62.9506,8654.0
2017-06-09 10:15:00,72.43,72.45,72.4,72.44,13415.0,62.9506,62.968,62.9245,62.9593,13415.0
2017-06-09 10:20:00,72.43,72.46,72.4,72.42,13759.0,62.9506,62.9767,62.9245,62.9419,13759.0
2017-06-09 10:25:00,72.42,72.42,72.38,72.42,14026.0,62.9419,62.9419,62.9071,62.9419,14026.0
2017-06-09 10:30:00,72.43,72.49,72.43,72.44,10678.0,62.9506,63.0027,62.9506,62.9593,10678.0
2017-06-09 10:35:00,72.45,72.5,72.44,72.5,8582.0,62.968,63.0114,62.9593,63.0114,8582.0
2017-06-09 10:40:00,72.49,72.55,72.49,72.51,15250.0,63.0027,63.0549,63.0027,63.0201,15250.0
2017-06-09 10:45:00,72.5,72.51,72.38,72.38,16943.0,63.0114,63.0201,62.9071,62.9071,16943.0
2017-06-09 10:50:00,72.4,72.4,72.34,72.35,10811.0,62.9245,62.9245,62.8724,62.8811,10811.0
2017-06-09 10:55:00,72.34,72.38,72.33,72.33,11827.0,62.8724,62.9071,62.8637,62.8637,11827.0
2017-06-09 11:00:00,72.33,72.33,72.29,72.32,10924.0,62.8637,62.8637,62.8289,62.855,10924.0
2017-06-09 11:05:00,72.32,72.34,72.29,72.32,9097.0,62.855,62.8724,62.8289,62.855,9097.0
2017-06-09 11:10:00,72.32,72.36,72.3,72.36,9462.0,62.855,62.8898,62.8376,62.8898,9462.0
2017-06-09 11:15:00,72.36,72.39,72.35,72.37,10710.0,62.8898,62.9158,62.8811,62.8984,10710.0
2017-06-09 11:20:00,72.37,72.42,72.37,72.42,10558.0,62.8984,62.9419,62.8984,62.9419,10558.0
2017-06-09 11:25:00,72.42,72.47,72.4,72.47,8637.0,62.9419,62.9854,62.9245,62.9854,8637.0
2017-06-09 11:30:00,72.47,72.48,72.43,72.44,8496.0,62.9854,62.994,62.9506,62.9593,8496.0
2017-06-09 11:35:00,72.44,72.44,72.39,72.4,9131.0,62.9593,62.9593,62.9158,62.9245,9131.0
2017-06-09 11:40:00,72.39,72.4,72.38,72.39,7313.0,62.9158,62.9245,62.9071,62.9158,7313.0
2017-06-09 11:45:00,72.4,72.42,72.39,72.42,8599.0,62.9245,62.9419,62.9158,62.9419,8599.0
2017-06-09 11:50:00,72.42,72.42,72.38,72.38,8301.0,62.9419,62.9419,62.9071,62.9071,8301.0
2017-06-09 11:55:00,72.38,72.39,72.36,72.36,6052.0,62.9071,62.9158,62.8898,62.8898,6052.0
2017-06-09 12:00:00,72.36,72.39,72.34,72.38,10308.0,62.8898,62.9158,62.8724,62.9071,10308.0
2017-06-09 12:05:00,72.39,72.4,72.36,72.39,7701.0,62.9158,62.9245,62.8898,62.9158,7701.0
2017-06-09 12:10:00,72.39,72.41,72.39,72.41,2819.0,62.9158,62.9332,62.9158,62.9332,2819.0
2017-06-09 12:15:00,72.42,72.46,72.41,72.45,8926.0,62.9419,62.9767,62.9332,62.968,8926.0
2017-06-09 12:20:00,72.45,72.47,72.43,72.43,7726.0,62.968,62.9854,62.9506,62.9506,7726.0
2017-06-09 12:25:00,72.44,72.44,72.4,72.41,5147.0,62.9593,62.9593,62.9245,62.9332,5147.0
2017-06-09 12:30:00,72.41,72.41,72.35,72.36,7781.0,62.9332,62.9332,62.8811,62.8898,7781.0
2017-06-09 12:35:00,72.36,72.38,72.34,72.37,11529.0,62.8898,62.9071,62.8724,62.8984,11529.0
2017-06-09 12:40:00,72.38,72.38,72.34,72.37,6876.0,62.9071,62.9071,62.8724,62.8984,6876.0
2017-06-09 12:45:00,72.37,72.42,72.37,72.42,10062.0,62.8984,62.9419,62.8984,62.9419,10062.0
2017-06-09 12:50:00,72.42,72.44,72.41,72.42,5169.0,62.9419,62.9593,62.9332,62.9419,5169.0
2017-06-09 12:55:00,72.43,72.43,72.39,72.41,18550.0,62.9506,62.9506,62.9158,62.9332,18550.0
2017-06-09 13:00:00,72.4,72.42,72.39,72.4,17756.0,62.9245,62.9419,62.9158,62.9245,17756.0
2017-06-09 13:05:00,72.4,72.4,72.36,72.38,9627.0,62.9245,62.9245,62.8898,62.9071,9627.0
2017-06-09 13:10:00,72.37,72.39,72.35,72.38,8804.0,62.8984,62.9158,62.8811,62.9071,8804.0
2017-06-09 13:15:00,72.38,72.45,72.38,72.43,8568.0,62.9071,62.968,62.9071,62.9506,8568.0
2017-06-09 13:20:00,72.44,72.52,72.43,72.52,32178.0,62.9593,63.0288,62.9506,63.0288,32178.0
2017-06-09 13:25:00,72.53,72.6,72.51,72.58,12882.0,63.0375,63.0983,63.0201,63.081,12882.0
2017-06-09 13:30:00,72.58,72.59,72.56,72.57,11246.0,63.081,63.0897,63.0636,63.0723,11246.0
2017-06-09 13:35:00,72.57,72.57,72.32,72.43,80470.0,63.0723,63.0723,62.855,62.9506,80470.0
2017-06-09 13:40:00,72.45,72.49,72.37,72.38,18114.0,62.968,63.0027,62.8984,62.9071,18114.0
2017-06-09 13:45:00,72.4,72.44,72.38,72.39,22401.0,62.9245,62.9593,62.9071,62.9158,22401.0
2017-06-09 13:50:00,72.41,72.45,72.39,72.45,10180.0,62.9332,62.968,62.9158,62.968,10180.0
2017-06-09 13:55:00,72.44,72.5,72.42,72.44,10375.0,62.9593,63.0114,62.9419,62.9593,10375.0
2017-06-09 14:00:00,72.44,72.52,72.43,72.49,16041.0,62.9593,63.0288,62.9506,63.0027,16041.0
2017-06-09 14:05:00,72.5,72.5,72.45,72.45,8860.0,63.0114,63.0114,62.968,62.968,8860.0
2017-06-09 14:10:00,72.46,72.48,72.45,72.48,11907.0,62.9767,62.994,62.968,62.994,11907.0
2017-06-09 14:15:00,72.48,72.52,72.47,72.51,12287.0,62.994,63.0288,62.9854,63.0201,12287.0
2017-06-09 14:20:00,72.51,72.55,72.46,72.48,10291.0,63.0201,63.0549,62.9767,62.994,10291.0
2017-06-09 14:25:00,72.46,72.48,72.4,72.42,10826.0,62.9767,62.994,62.9245,62.9419,10826.0
2017-06-09 14:30:00,72.41,72.42,72.36,72.4,23834.0,62.9332,62.9419,62.8898,62.9245,23834.0
2017-06-09 14:35:00,72.4,72.41,72.37,72.41,12169.0,62.9245,62.9332,62.8984,62.9332,12169.0
2017-06-09 14:40:00,72.4,72.42,72.35,72.38,27602.0,62.9245,62.9419,62.8811,62.9071,27602.0
2017-06-09 14:45:00,72.36,72.38,72.3,72.33,30380.0,62.8898,62.9071,62.8376,62.8637,30380.0
2017-06-09 14:50:00,72.33,72.47,72.33,72.47,25239.0,62.8637,62.9854,62.8637,62.9854,25239.0
2017-06-09 14:55:00,72.47,72.5,72.43,72.44,12379.0,62.9854,63.0114,62.9506,62.9593,12379.0
2017-06-09 15:00:00,72.44,72.53,72.44,72.49,21576.0,62.9593,63.0375,62.9593,63.0027,21576.0
2017-06-09 15:05:00,72.49,72.5,72.43,72.49,14287.0,63.0027,63.0114,62.9506,63.0027,14287.0
2017-06-09 15:10:00,72.49,72.52,72.44,72.47,18621.0,63.0027,63.0288,62.9593,62.9854,18621.0
2017-06-09 15:15:00,72.47,72.48,72.39,72.47,16580.0,62.9854,62.994,62.9158,62.9854,16580.0
2017-06-09 15:20:00,72.45,72.45,72.35,72.45,12484.0,62.968,62.968,62.8811,62.968,12484.0
2017-06-09 15:25:00,72.45,72.49,72.42,72.49,12924.0,62.968,63.0027,62.9419,63.0027,12924.0
2017-06-09 15:30:00,72.48,72.48,72.41,72.46,46384.0,62.994,62.994,62.9332,62.9767,46384.0
2017-06-09 15:35:00,72.45,72.47,72.43,72.44,56901.0,62.968,62.9854,62.9506,62.9593,56901.0
2017-06-09 15:40:00,72.45,72.49,72.44,72.49,48386.0,62.968,63.0027,62.9593,63.0027,48386.0
2017-06-09 15:45:00,72.49,72.61,72.49,72.61,53271.0,63.0027,63.107,63.0027,63.107,53271.0
2017-06-09 15:50:00,72.61,72.69,72.6,72.69,54396.0,63.107,63.1766,63.0983,63.1766,54396.0
2017-06-09 15:55:00,72.69,72.77,72.63,72.63,163328.0,63.1766,63.2461,63.1244,63.1244,163328.0
2017-06-12 09:30:00,72.65,72.95,72.65,72.69,21702.0,63.1418,63.4025,63.1418,63.1766,21702.0
2017-06-12 09:35:00,72.69,72.83,72.64,72.68,13613.0,63.1766,63.2982,63.1331,63.1679,13613.0
2017-06-12 09:40:00,72.69,72.83,72.63,72.72,11674.0,63.1766,63.2982,63.1244,63.2026,11674.0
2017-06-12 09:45:00,72.72,72.78,72.64,72.67,14538.0,63.2026,63.2548,63.1331,63.1592,14538.0
2017-06-12 09:50:00,72.68,72.79,72.66,72.79,10334.0,63.1679,63.2635,63.1505,63.2635,10334.0
2017-06-12 09:55:00,72.79,72.88,72.75,72.88,19823.0,63.2635,63.3417,63.2287,63.3417,19823.0
2017-06-12 10:00:00,72.91,72.91,72.79,72.85,31018.0,63.3678,63.3678,63.2635,63.3156,31018.0
2017-06-12 10:05:00,72.87,72.87,72.76,72.8,11046.0,63.333,63.333,63.2374,63.2722,11046.0
2017-06-12 10:10:00,72.83,72.83,72.77,72.81,12675.0,63.2982,63.2982,63.2461,63.2809,12675.0
2017-06-12 10:15:00,72.82,72.82,72.65,72.66,10012.0,63.2895,63.2895,63.1418,63.1505,10012.0
2017-06-12 10:20:00,72.66,72.66,72.52,72.54,7176.0,63.1505,63.1505,63.0288,63.0462,7176.0
2017-06-12 10:25:00,72.54,72.58,72.5,72.56,19463.0,63.0462,63.081,63.0114,63.0636,19463.0
2017-06-12 10:30:00,72.57,72.68,72.57,72.63,13004.0,63.0723,63.1679,63.0723,63.1244,13004.0
2017-06-12 10:35:00,72.61,72.73,72.6,72.73,6313.0,63.107,63.2113,63.0983,63.2113,6313.0
2017-06-12 10:40:00,72.76,72.76,72.69,72.7,9191.0,63.2374,63.2374,63.1766,63.1853,9191.0
2017-06-12 10:45:00,72.71,72.75,72.68,72.71,7895.0,63.1939,63.2287,63.1679,63.1939,7895.0
2017-06-12 10:50:00,72.71,72.78,72.71,72.76,7882.0,63.1939,63.2548,63.1939,63.2374,7882.0
2017-06-12 10:55:00,72.76,72.78,72.75,72.76,6834.0,63.2374,63.2548,63.2287,63.2374,6834.0
2017-06-12 11:00:00,72.76,72.76,72.72,72.75,17442.0,63.2374,63.2374,63.2026,63.2287,17442.0
2017-06-12 11:05:00,72.75,72.78,72.75,72.77,5300.0,63.2287,63.2548,63.2287,63.2461,5300.0
2017-06-12 11:10:00,72.77,72.78,72.74,72.74,9226.0,63.2461,63.2548,63.22,63.22,9226.0
2017-06-12 11:15:00,72.74,72.76,72.72,72.72,8127.0,63.22,63.2374,63.2026,63.2026,8127.0
2017-06-12 11:20:00,72.72,72.73,72.69,72.7,11827.0,63.2026,63.2113,63.1766,63.1853,11827.0
2017-06-12 11:25:00,72.7,72.74,72.7,72.7,7031.0,63.1853,63.22,63.1853,63.1853,7031.0
2017-06-12 11:30:00,72.7,72.77,72.69,72.76,11848.0,63.1853,63.2461,63.1766,63.2374,11848.0
2017-06-12 11:35:00,72.76,72.79,72.75,72.77,13983.0,63.2374,63.2635,63.2287,63.2461,13983.0
2017-06-12 11:40:00,72.76,72.85,72.76,72.84,15549.0,63.2374,63.3156,63.2374,63.3069,15549.0
2017-06-12 11:45:00,72.85,72.93,72.85,72.9,18950.0,63.3156,63.3852,63.3156,63.3591,18950.0
2017-06-12 11:50:00,72.9,72.91,72.88,72.9,10594.0,63.3591,63.3678,63.3417,63.3591,10594.0
2017-06-12 11:55:00,72.9,72.95,72.89,72.95,9015.0,63.3591,63.4025,63.3504,63.4025,9015.0
2017-06-12 12:00:00,72.95,72.96,72.88,72.88,8949.0,63.4025,63.4112,63.3417,63.3417,8949.0
2017-06-12 12:05:00,72.88,72.88,72.84,72.85,7415.0,63.3417,63.3417,63.3069,63.3156,7415.0
2017-06-12 12:10:00,72.85,72.91,72.84,72.91,9256.0,63.3156,63.3678,63.3069,63.3678,9256.0
2017-06-12 12:15:00,72.91,72.93,72.88,72.9,8479.0,63.3678,63.3852,63.3417,63.3591,8479.0
2017-06-12 12:20:00,72.9,72.92,72.88,72.9,5606.0,63.3591,63.3765,63.3417,63.3591,5606.0
2017-06-12 12:25:00,72.91,72.95,72.9,72.95,11064.0,63.3678,63.4025,63.3591,63.4025,11064.0
2017-06-12 12:30:00,72.95,73.0,72.95,72.98,10189.0,63.4025,63.446,63.4025,63.4286,10189.0
2017-06-12 12:35:00,72.98,72.98,72.93,72.94,8078.0,63.4286,63.4286,63.3852,63.3938,8078.0
2017-06-12 12:40:00,72.94,72.95,72.9,72.92,7519.0,63.3938,63.4025,63.3591,63.3765,7519.0
2017-06-12 12:45:00,72.92,72.92,72.87,72.88,6305.0,63.3765,63.3765,63.333,63.3417,6305.0
2017-06-12 12:50:00,72.89,72.89,72.77,72.79,9668.0,63.3504,63.3504,63.2461,63.2635,9668.0
2017-06-12 12:55:00,72.8,72.87,72.79,72.82,8153.0,63.2722,63.333,63.2635,63.2895,8153.0
2017-06-12 13:00:00,72.83,72.86,72.83,72.86,4105.0,63.2982,63.3243,63.2982,63.3243,4105.0
2017-06-12 13:05:00,72.87,72.88,72.86,72.88,13261.0,63.333,63.3417,63.3243,63.3417,13261.0
2017-06-12 13:10:00,72.88,72.88,72.82,72.83,8619.0,63.3417,63.3417,63.2895,63.2982,8619.0
2017-06-12 13:15:00,72.84,72.86,72.82,72.84,10145.0,63.3069,63.3243,63.2895,63.3069,10145.0
2017-06-12 13:20:00,72.84,72.86,72.83,72.83,5162.0,63.3069,63.3243,63.2982,63.2982,5162.0
2017-06-12 13:25:00,72.83,72.84,72.79,72.79,11751.0,63.2982,63.3069,63.2635,63.2635,11751.0
2017-06-12 13:30:00,72.79,72.8,72.7,72.71,20421.0,63.2635,63.2722,63.1853,63.1939,20421.0
2017-06-12 13:35:00,72.71,72.73,72.68,72.68,7631.0,63.1939,63.2113,63.1679,63.1679,7631.0
2017-06-12 13:40:00,72.68,72.75,72.68,72.72,31463.0,63.1679,63.2287,63.1679,63.2026,31463.0
2017-06-12 13:45:00,72.72,72.73,72.7,72.72,10834.0,63.2026,63.2113,63.1853,63.2026,10834.0
2017-06-12 13:50:00,72.73,72.74,72.71,72.73,8691.0,63.2113,63.22,63.1939,63.2113,8691.0
2017-06-12 13:55:00,72.72,72.75,72.7,72.75,11710.0,63.2026,63.2287,63.1853,63.2287,11710.0
2017-06-12 14:00:00,72.74,72.76,72.73,72.75,8727.0,63.22,63.2374,63.2113,63.2287,8727.0
2017-06-12 14:05:00,72.74,72.76,72.72,72.73,12544.0,63.22,63.2374,63.2026,63.2113,12544.0
2017-06-12 14:10:00,72.73,72.76,72.72,72.74,7383.0,63.2113,63.2374,63.2026,63.22,7383.0
2017-06-12 14:15:00,72.74,72.76,72.73,72.75,11790.0,63.22,63.2374,63.2113,63.2287,11790.0
2017-06-12 14:20:00,72.75,72.75,72.72,72.73,7483.0,63.2287,63.2287,63.2026,63.2113,7483.0
2017-06-12 14:25:00,72.73,72.75,72.72,72.73,7816.0,63.2113,63.2287,63.2026,63.2113,7816.0
2017-06-12 14:30:00,72.73,72.77,72.72,72.72,10191.0,63.2113,63.2461,63.2026,63.2026,10191.0
2017-06-12 14:35:00,72.73,72.74,72.71,72.71,7218.0,63.2113,63.22,63.1939,63.1939,7218.0
2017-06-12 14:40:00,72.71,72.74,72.7,72.73,12569.0,63.1939,63.22,63.1853,63.2113,12569.0
2017-06-12 14:45:00,72.73,72.74,72.69,72.7,24133.0,63.2113,63.22,63.1766,63.1853,24133.0
2017-06-12 14:50:00,72.7,72.7,72.66,72.66,12533.0,63.1853,63.1853,63.1505,63.1505,12533.0
2017-06-12 14:55:00,72.66,72.67,72.64,72.64,13598.0,63.1505,63.1592,63.1331,63.1331,13598.0
2017-06-12 15:00:00,72.64,72.78,72.64,72.78,26435.0,63.1331,63.2548,63.1331,63.2548,26435.0
2017-06-12 15:05:00,72.79,72.81,72.75,72.75,15304.0,63.2635,63.2809,63.2287,63.2287,15304.0
2017-06-12 15:10:00,72.75,72.78,72.72,72.77,15981.0,63.2287,63.2548,63.2026,63.2461,15981.0
2017-06-12 15:15:00,72.78,72.81,72.77,72.78,16998.0,63.2548,63.2809,63.2461,63.2548,16998.0
2017-06-12 15:20:00,72.78,72.8,72.77,72.77,9071.0,63.2548,63.2722,63.2461,63.2461,9071.0
2017-06-12 15:25:00,72.77,72.8,72.75,72.78,22277.0,63.2461,63.2722,63.2287,63.2548,22277.0
2017-06-12 15:30:00,72.78,72.79,72.76,72.77,19717.0,63.2548,63.2635,63.2374,63.2461,19717.0
2017-06-12 15:35:00,72.78,72.79,72.76,72.77,29820.0,63.2548,63.2635,63.2374,63.2461,29820.0
2017-06-12 15:40:00,72.78,72.78,72.72,72.74,23341.0,63.2548,63.2548,63.2026,63.22,23341.0
2017-06-12 15:45:00,72.73,72.77,72.72,72.75,49855.0,63.2113,63.2461,63.2026,63.2287,49855.0
2017-06-12 15:50:00,72.75,72.82,72.74,72.8,51421.0,63.2287,63.2895,63.22,63.2722,51421.0
2017-06-12 15:55:00,72.81,72.86,72.77,72.85,179363.0,63.2809,63.3243,63.2461,63.3156,179363.0
2017-06-13 09:30:00,72.88,73.17,72.76,73.16,27747.0,63.3417,63.5937,63.2374,63.5851,27747.0
2017-06-13 09:35:00,73.16,73.16,72.97,73.04,10110.0,63.5851,63.5851,63.4199,63.4808,10110.0
2017-06-13 09:40:00,73.05,73.18,73.04,73.17,18588.0,63.4894,63.6024,63.4808,63.5937,18588.0
2017-06-13 09:45:00,73.2,73.21,73.08,73.19,12458.0,63.6198,63.6285,63.5155,63.6111,12458.0
2017-06-13 09:50:00,73.17,73.17,73.04,73.04,13692.0,63.5937,63.5937,63.4808,63.4808,13692.0
2017-06-13 09:55:00,73.05,73.18,73.04,73.18,13682.0,63.4894,63.6024,63.4808,63.6024,13682.0
2017-06-13 10:00:00,73.2,73.25,73.19,73.2,14758.0,63.6198,63.6633,63.6111,63.6198,14758.0
2017-06-13 10:05:00,73.21,73.23,73.19,73.2,7838.0,63.6285,63.6459,63.6111,63.6198,7838.0
2017-06-13 10:10:00,73.21,73.21,73.19,73.19,12174.0,63.6285,63.6285,63.6111,63.6111,12174.0
2017-06-13 10:15:00,73.2,73.2,73.15,73.17,5777.0,63.6198,63.6198,63.5764,63.5937,5777.0
2017-06-13 10:20:00,73.19,73.32,73.19,73.24,5823.0,63.6111,63.7241,63.6111,63.6546,5823.0
2017-06-13 10:25:00,73.25,73.35,73.25,73.3,13723.0,63.6633,63.7502,63.6633,63.7067,13723.0
2017-06-13 10:30:00,73.31,73.38,73.29,73.3,7268.0,63.7154,63.7763,63.698,63.7067,7268.0
2017-06-13 10:35:00,73.3,73.34,73.22,73.24,13916.0,63.7067,63.7415,63.6372,63.6546,13916.0
2017-06-13 10:40:00,73.25,73.3,73.21,73.22,7962.0,63.6633,63.7067,63.6285,63.6372,7962.0
2017-06-13 10:45:00,73.24,73.29,73.22,73.27,5363.0,63.6546,63.698,63.6372,63.6807,5363.0
2017-06-13 10:50:00,73.27,73.35,73.24,73.33,6511.0,63.6807,63.7502,63.6546,63.7328,6511.0
2017-06-13 10:55:00,73.33,73.4,73.31,73.35,22040.0,63.7328,63.7936,63.7154,63.7502,22040.0
2017-06-13 11:00:00,73.34,73.41,73.33,73.41,13035.0,63.7415,63.8023,63.7328,63.8023,13035.0
2017-06-13 11:05:00,73.41,73.43,73.39,73.4,9425.0,63.8023,63.8197,63.7849,63.7936,9425.0
2017-06-13 11:10:00,73.4,73.45,73.39,73.42,10697.0,63.7936,63.8371,63.7849,63.811,10697.0
2017-06-13 11:15:00,73.44,73.48,73.44,73.47,8680.0,63.8284,63.8632,63.8284,63.8545,8680.0
2017-06-13 11:20:00,73.48,73.5,73.47,73.47,9783.0,63.8632,63.8806,63.8545,63.8545,9783.0
2017-06-13 11:25:00,73.48,73.5,73.44,73.45,12056.0,63.8632,63.8806,63.8284,63.8371,12056.0
2017-06-13 11:30:00,73.45,73.47,73.42,73.44,10272.0,63.8371,63.8545,63.811,63.8284,10272.0
2017-06-13 11:35:00,73.44,73.45,73.42,73.42,8221.0,63.8284,63.8371,63.811,63.811,8221.0
2017-06-13 11:40:00,73.43,73.47,73.43,73.45,11484.0,63.8197,63.8545,63.8197,63.8371,11484.0
2017-06-13 11:45:00,73.45,73.46,73.4,73.4,6968.0,63.8371,63.8458,63.7936,63.7936,6968.0
2017-06-13 11:50:00,73.42,73.44,73.4,73.41,4762.0,63.811,63.8284,63.7936,63.8023,4762.0
2017-06-13 11:55:00,73.42,73.49,73.41,73.49,15886.0,63.811,63.8719,63.8023,63.8719,15886.0
2017-06-13 12:00:00,73.49,73.5,73.45,73.46,9112.0,63.8719,63.8806,63.8371,63.8458,9112.0
2017-06-13 12:05:00,73.46,73.47,73.42,73.44,4703.0,63.8458,63.8545,63.811,63.8284,4703.0
2017-06-13 12:10:00,73.44,73.45,73.43,73.44,7534.0,63.8284,63.8371,63.8197,63.8284,7534.0
2017-06-13 12:15:00,73.45,73.46,73.44,73.46,9857.0,63.8371,63.8458,63.8284,63.8458,9857.0
2017-06-13 12:20:00,73.46,73.47,73.43,73.47,7796.0,63.8458,63.8545,63.8197,63.8545,7796.0
2017-06-13 12:25:00,73.47,73.47,73.39,73.4,7440.0,63.8545,63.8545,63.7849,63.7936,7440.0
2017-06-13 12:30:00,73.39,73.43,73.39,73.41,3960.0,63.7849,63.8197,63.7849,63.8023,3960.0
2017-06-13 12:35:00,73.41,73.47,73.41,73.46,13135.0,63.8023,63.8545,63.8023,63.8458,13135.0
2017-06-13 12:40:00,73.46,73.47,73.43,73.44,8088.0,63.8458,63.8545,63.8197,63.8284,8088.0
2017-06-13 12:45:00,73.43,73.45,73.43,73.43,5085.0,63.8197,63.8371,63.8197,63.8197,5085.0
2017-06-13 12:50:00,73.44,73.45,73.42,73.42,9455.0,63.8284,63.8371,63.811,63.811,9455.0
2017-06-13 12:55:00,73.43,73.44,73.39,73.42,33386.0,63.8197,63.8284,63.7849,63.811,33386.0
2017-06-13 13:00:00,73.44,73.48,73.42,73.45,12676.0,63.8284,63.8632,63.811,63.8371,12676.0
2017-06-13 13:05:00,73.45,73.59,73.45,73.57,9008.0,63.8371,63.9588,63.8371,63.9414,9008.0
2017-06-13 13:10:00,73.57,73.62,73.56,73.6,13415.0,63.9414,63.9848,63.9327,63.9675,13415.0
2017-06-13 13:15:00,73.59,73.62,73.57,73.58,10163.0,63.9588,63.9848,63.9414,63.9501,10163.0
2017-06-13 13:20:00,73.58,73.6,73.56,73.57,5943.0,63.9501,63.9675,63.9327,63.9414,5943.0
2017-06-13 13:25:00,73.57,73.57,73.53,73.53,7707.0,63.9414,63.9414,63.9066,63.9066,7707.0
2017-06-13 13:30:00,73.53,73.56,73.49,73.51,10146.0,63.9066,63.9327,63.8719,63.8892,10146.0
2017-06-13 13:35:00,73.52,73.53,73.51,73.53,6377.0,63.8979,63.9066,63.8892,63.9066,6377.0
2017-06-13 13:40:00,73.53,73.53,73.51,73.51,7128.0,63.9066,63.9066,63.8892,63.8892,7128.0
2017-06-13 13:45:00,73.52,73.53,73.5,73.5,6825.0,63.8979,63.9066,63.8806,63.8806,6825.0
2017-06-13 13:50:00,73.51,73.52,73.5,73.52,11822.0,63.8892,63.8979,63.8806,63.8979,11822.0
2017-06-13 13:55:00,73.52,73.54,73.52,73.52,3441.0,63.8979,63.9153,63.8979,63.8979,3441.0
2017-06-13 14:00:00,73.52,73.54,73.5,73.53,8837.0,63.8979,63.9153,63.8806,63.9066,8837.0
2017-06-13 14:05:00,73.53,73.61,73.53,73.59,11228.0,63.9066,63.9762,63.9066,63.9588,11228.0
2017-06-13 14:10:00,73.59,73.62,73.57,73.58,7974.0,63.9588,63.9848,63.9414,63.9501,7974.0
2017-06-13 14:15:00,73.59,73.6,73.52,73.52,21921.0,63.9588,63.9675,63.8979,63.8979,21921.0
2017-06-13 14:20:00,73.52,73.56,73.51,73.56,10332.0,63.8979,63.9327,63.8892,63.9327,10332.0
2017-06-13 14:25:00,73.57,73.57,73.55,73.56,7192.0,63.9414,63.9414,63.924,63.9327,7192.0
2017-06-13 14:30:00,73.56,73.59,73.56,73.56,9766.0,63.9327,63.9588,63.9327,63.9327,9766.0
2017-06-13 14:35:00,73.56,73.58,73.55,73.56,9396.0,63.9327,63.9501,63.924,63.9327,9396.0
2017-06-13 14:40:00,73.56,73.56,73.51,73.51,11677.0,63.9327,63.9327,63.8892,63.8892,11677.0
2017-06-13 14:45:00,73.51,73.53,73.48,73.52,11766.0,63.8892,63.9066,63.8632,63.8979,11766.0
2017-06-13 14:50:00,73.52,73.55,73.51,73.53,9894.0,63.8979,63.924,63.8892,63.9066,9894.0
2017-06-13 14:55:00,73.53,73.53,73.5,73.52,9265.0,63.9066,63.9066,63.8806,63.8979,9265.0
2017-06-13 15:00:00,73.52,73.53,73.49,73.5,20452.0,63.8979,63.9066,63.8719,63.8806,20452.0
2017-06-13 15:05:00,73.5,73.51,73.46,73.48,16554.0,63.8806,63.8892,63.8458,63.8632,16554.0
2017-06-13 15:10:00,73.48,73.48,73.41,73.41,14009.0,63.8632,63.8632,63.8023,63.8023,14009.0
2017-06-13 15:15:00,73.41,73.44,73.4,73.41,24784.0,63.8023,63.8284,63.7936,63.8023,24784.0
2017-06-13 15:20:00,73.42,73.46,73.41,73.45,17567.0,63.811,63.8458,63.8023,63.8371,17567.0
2017-06-13 15:25:00,73.44,73.46,73.43,73.45,19564.0,63.8284,63.8458,63.8197,63.8371,19564.0
2017-06-13 15:30:00,73.45,73.46,73.43,73.44,26054.0,63.8371,63.8458,63.8197,63.8284,26054.0
2017-06-13 15:35:00,73.44,73.44,73.4,73.41,26865.0,63.8284,63.8284,63.7936,63.8023,26865.0
2017-06-13 15:40:00,73.41,73.41,73.35,73.36,33556.0,63.8023,63.8023,63.7502,63.7589,33556.0
2017-06-13 15:45:00,73.37,73.39,73.34,73.36,34840.0,63.7676,63.7849,63.7415,63.7589,34840.0
2017-06-13 15:50:00,73.35,73.36,73.32,73.33,30585.0,63.7502,63.7589,63.7241,63.7328,30585.0
2017-06-13 15:55:00,73.34,73.38,73.33,73.37,122957.0,63.7415,63.7763,63.7328,63.7676,122957.0
2017-06-14 09:30:00,73.59,73.88,73.59,73.76,60864.0,63.9588,64.2108,63.9588,64.1065,60864.0
2017-06-14 09:35:00,73.76,73.77,73.58,73.62,11521.0,64.1065,64.1152,63.9501,63.9848,11521.0
2017-06-14 09:40:00,73.62,73.73,73.6,73.69,19727.0,63.9848,64.0805,63.9675,64.0457,19727.0
2017-06-14 09:45:00,73.69,73.7,73.52,73.52,11677.0,64.0457,64.0544,63.8979,63.8979,11677.0
2017-06-14 09:50:00,73.52,73.54,73.48,73.5,10305.0,63.8979,63.9153,63.8632,63.8806,10305.0
2017-06-14 09:55:00,73.48,73.52,73.45,73.45,10596.0,63.8632,63.8979,63.8371,63.8371,10596.0
2017-06-14 10:00:00,73.46,73.51,73.44,73.5,11009.0,63.8458,63.8892,63.8284,63.8806,11009.0
2017-06-14 10:05:00,73.5,73.51,73.43,73.47,16514.0,63.8806,63.8892,63.8197,63.8545,16514.0
2017-06-14 10:10:00,73.47,73.52,73.39,73.5,24922.0,63.8545,63.8979,63.7849,63.8806,24922.0
2017-06-14 10:15:00,73.5,73.5,73.47,73.47,8897.0,63.8806,63.8806,63.8545,63.8545,8897.0
2017-06-14 10:20:00,73.47,73.47,73.43,73.45,9900.0,63.8545,63.8545,63.8197,63.8371,9900.0
2017-06-14 10:25:00,73.45,73.55,73.45,73.5,38970.0,63.8371,63.924,63.8371,63.8806,38970.0
2017-06-14 10:30:00,73.51,73.53,73.47,73.48,14513.0,63.8892,63.9066,63.8545,63.8632,14513.0
2017-06-14 10:35:00,73.5,73.6,73.49,73.56,37063.0,63.8806,63.9675,63.8719,63.9327,37063.0
2017-06-14 10:40:00,73.55,73.58,73.52,73.55,11518.0,63.924,63.9501,63.8979,63.924,11518.0
2017-06-14 10:45:00,73.55,73.55,73.5,73.51,40378.0,63.924,63.924,63.8806,63.8892,40378.0
2017-06-14 10:50:00,73.51,73.57,73.49,73.56,12491.0,63.8892,63.9414,63.8719,63.9327,12491.0
2017-06-14 10:55:00,73.55,73.57,73.49,73.49,7339.0,63.924,63.9414,63.8719,63.8719,7339.0
2017-06-14 11:00:00,73.48,73.55,73.46,73.55,16852.0,63.8632,63.924,63.8458,63.924,16852.0
2017-06-14 11:05:00,73.55,73.63,73.54,73.57,9251.0,63.924,63.9935,63.9153,63.9414,9251.0
2017-06-14 11:10:00,73.57,73.62,73.57,73.59,8720.0,63.9414,63.9848,63.9414,63.9588,8720.0
2017-06-14 11:15:00,73.59,73.59,73.49,73.49,11444.0,63.9588,63.9588,63.8719,63.8719,11444.0
2017-06-14 11:20:00,73.5,73.52,73.49,73.49,12680.0,63.8806,63.8979,63.8719,63.8719,12680.0
2017-06-14 11:25:00,73.5,73.5,73.47,73.49,5149.0,63.8806,63.8806,63.8545,63.8719,5149.0
2017-06-14 11:30:00,73.49,73.49,73.44,73.44,4671.0,63.8719,63.8719,63.8284,63.8284,4671.0
2017-06-14 11:35:00,73.43,73.44,73.42,73.43,5230.0,63.8197,63.8284,63.811,63.8197,5230.0
2017-06-14 11:40:00,73.43,73.43,73.4,73.4,8633.0,63.8197,63.8197,63.7936,63.7936,8633.0
2017-06-14 11:45:00,73.4,73.4,73.38,73.4,5905.0,63.7936,63.7936,63.7763,63.7936,5905.0
2017-06-14 11:50:00,73.41,73.43,73.4,73.42,5856.0,63.8023,63.8197,63.7936,63.811,5856.0
2017-06-14 11:55:00,73.42,73.5,73.42,73.5,9115.0,63.811,63.8806,63.811,63.8806,9115.0
2017-06-14 12:00:00,73.49,73.53,73.48,73.5,22136.0,63.8719,63.9066,63.8632,63.8806,22136.0
2017-06-14 12:05:00,73.5,73.5,73.48,73.48,5706.0,63.8806,63.8806,63.8632,63.8632,5706.0
2017-06-14 12:10:00,73.48,73.49,73.48,73.49,29747.0,63.8632,63.8719,63.8632,63.8719,29747.0
2017-06-14 12:15:00,73.49,73.52,73.48,73.51,8921.0,63.8719,63.8979,63.8632,63.8892,8921.0
2017-06-14 12:20:00,73.52,73.54,73.5,73.51,6579.0,63.8979,63.9153,63.8806,63.8892,6579.0
2017-06-14 12:25:00,73.52,73.53,73.48,73.48,11401.0,63.8979,63.9066,63.8632,63.8632,11401.0
2017-06-14 12:30:00,73.48,73.52,73.47,73.52,8756.0,63.8632,63.8979,63.8545,63.8979,8756.0
2017-06-14 12:35:00,73.52,73.52,73.49,73.5,3698.0,63.8979,63.8979,63.8719,63.8806,3698.0
2017-06-14 12:40:00,73.5,73.51,73.47,73.47,5553.0,63.8806,63.8892,63.8545,63.8545,5553.0
2017-06-14 12:45:00,73.48,73.48,73.46,73.46,5500.0,63.8632,63.8632,63.8458,63.8458,5500.0
2017-06-14 12:50:00,73.47,73.5,73.46,73.49,9588.0,63.8545,63.8806,63.8458,63.8719,9588.0
2017-06-14 12:55:00,73.49,73.52,73.49,73.5,10633.0,63.8719,63.8979,63.8719,63.8806,10633.0
2017-06-14 13:00:00,73.5,73.52,73.49,73.5,7222.0,63.8806,63.8979,63.8719,63.8806,7222.0
2017-06-14 13:05:00,73.5,73.52,73.48,73.51,17412.0,63.8806,63.8979,63.8632,63.8892,17412.0
2017-06-14 13:10:00,73.5,73.51,73.47,73.47,4058.0,63.8806,63.8892,63.8545,63.8545,4058.0
2017-06-14 13:15:00,73.46,73.47,73.43,73.44,6992.0,63.8458,63.8545,63.8197,63.8284,6992.0
2017-06-14 13:20:00,73.44,73.44,73.41,73.41,3829.0,63.8284,63.8284,63.8023,63.8023,3829.0
2017-06-14 13:25:00,73.41,73.45,73.41,73.43,10046.0,63.8023,63.8371,63.8023,63.8197,10046.0
2017-06-14 13:30:00,73.42,73.49,73.42,73.47,6104.0,63.811,63.8719,63.811,63.8545,6104.0
2017-06-14 13:35:00,73.46,73.46,73.43,73.44,7302.0,63.8458,63.8458,63.8197,63.8284,7302.0
2017-06-14 13:40:00,73.44,73.45,73.42,73.44,8858.0,63.8284,63.8371,63.811,63.8284,8858.0
2017-06-14 13:45:00,73.44,73.44,73.42,73.42,1800.0,63.8284,63.8284,63.811,63.811,1800.0
2017-06-14 13:50:00,73.42,73.42,73.38,73.39,7175.0,63.811,63.811,63.7763,63.7849,7175.0
2017-06-14 13:55:00,73.4,73.4,73.35,73.38,11092.0,63.7936,63.7936,63.7502,63.7763,11092.0
2017-06-14 14:00:00,73.38,73.43,73.37,73.41,11752.0,63.7763,63.8197,63.7676,63.8023,11752.0
2017-06-14 14:05:00,73.41,73.47,73.4,73.44,9006.0,63.8023,63.8545,63.7936,63.8284,9006.0
2017-06-14 14:10:00,73.44,73.46,73.41,73.45,12234.0,63.8284,63.8458,63.8023,63.8371,12234.0
2017-06-14 14:15:00,73.46,73.46,73.37,73.41,7491.0,63.8458,63.8458,63.7676,63.8023,7491.0
2017-06-14 14:20:00,73.4,73.44,73.38,73.42,10804.0,63.7936,63.8284,63.7763,63.811,10804.0
2017-06-14 14:25:00,73.43,73.46,73.42,73.43,8176.0,63.8197,63.8458,63.811,63.8197,8176.0
2017-06-14 14:30:00,73.42,73.44,73.39,73.4,11788.0,63.811,63.8284,63.7849,63.7936,11788.0
2017-06-14 14:35:00,73.38,73.42,73.36,73.41,15211.0,63.7763,63.811,63.7589,63.8023,15211.0
2017-06-14 14:40:00,73.41,73.42,73.32,73.36,14959.0,63.8023,63.811,63.7241,63.7589,14959.0
2017-06-14 14:45:00,73.37,73.39,73.33,73.37,12829.0,63.7676,63.7849,63.7328,63.7676,12829.0
2017-06-14 14:50:00,73.36,73.39,73.35,73.37,8142.0,63.7589,63.7849,63.7502,63.7676,8142.0
2017-06-14 14:55:00,73.37,73.4,73.35,73.37,15833.0,63.7676,63.7936,63.7502,63.7676,15833.0
2017-06-14 15:00:00,73.37,73.4,73.35,73.37,33637.0,63.7676,63.7936,63.7502,63.7676,33637.0
2017-06-14 15:05:00,73.37,73.38,73.31,73.31,17087.0,63.7676,63.7763,63.7154,63.7154,17087.0
2017-06-14 15:10:00,73.32,73.32,73.27,73.29,24169.0,63.7241,63.7241,63.6807,63.698,24169.0
2017-06-14 15:15:00,73.3,73.35,73.29,73.35,17221.0,63.7067,63.7502,63.698,63.7502,17221.0
2017-06-14 15:20:00,73.35,73.42,73.34,73.42,17137.0,63.7502,63.811,63.7415,63.811,17137.0
2017-06-14 15:25:00,73.42,73.42,73.37,73.38,14395.0,63.811,63.811,63.7676,63.7763,14395.0
2017-06-14 15:30:00,73.37,73.39,73.34,73.39,17674.0,63.7676,63.7849,63.7415,63.7849,17674.0
2017-06-14 15:35:00,73.39,73.42,73.38,73.4,24883.0,63.7849,63.811,63.7763,63.7936,24883.0
2017-06-14 15:40:00,73.4,73.42,73.38,73.41,27622.0,63.7936,63.811,63.7763,63.8023,27622.0
2017-06-14 15:45:00,73.41,73.47,73.41,73.46,38234.0,63.8023,63.8545,63.8023,63.8458,38234.0
2017-06-14 15:50:00,73.46,73.46,73.42,73.45,39564.0,63.8458,63.8458,63.811,63.8371,39564.0
2017-06-14 15:55:00,73.45,73.47,73.4,73.42,91213.0,63.8371,63.8545,63.7936,63.811,91213.0
2017-06-15 09:30:00,73.15,73.44,73.15,73.44,19283.0,63.5764,63.8284,63.5764,63.8284,19283.0
2017-06-15 09:35:00,73.45,73.47,73.27,73.32,14271.0,63.8371,63.8545,63.6807,63.7241,14271.0
2017-06-15 09:40:00,73.31,73.4,73.29,73.4,17400.0,63.7154,63.7936,63.698,63.7936,17400.0
2017-06-15 09:45:00,73.4,73.57,73.39,73.55,22008.0,63.7936,63.9414,63.7849,63.924,22008.0
2017-06-15 09:50:00,73.56,73.63,73.48,73.62,14570.0,63.9327,63.9935,63.8632,63.9848,14570.0
2017-06-15 09:55:00,73.62,73.93,73.57,73.89,61877.0,63.9848,64.2543,63.9414,64.2195,61877.0
2017-06-15 10:00:00,73.89,73.99,73.88,73.91,65736.0,64.2195,64.3064,64.2108,64.2369,65736.0
2017-06-15 10:05:00,73.9,73.92,73.86,73.88,29308.0,64.2282,64.2456,64.1934,64.2108,29308.0
2017-06-15 10:10:00,73.89,73.98,73.86,73.97,30486.0,64.2195,64.2977,64.1934,64.289,30486.0
2017-06-15 10:15:00,73.97,74.06,73.94,73.97,40600.0,64.289,64.3673,64.263,64.289,40600.0
2017-06-15 10:20:00,73.95,73.97,73.88,73.89,19950.0,64.2717,64.289,64.2108,64.2195,19950.0
2017-06-15 10:25:00,73.9,73.95,73.77,73.92,51182.0,64.2282,64.2717,64.1152,64.2456,51182.0
2017-06-15 10:30:00,73.91,73.94,73.79,73.82,46519.0,64.2369,64.263,64.1326,64.1587,46519.0
2017-06-15 10:35:00,73.84,73.95,73.83,73.93,28162.0,64.1761,64.2717,64.1674,64.2543,28162.0
2017-06-15 10:40:00,73.92,74.02,73.88,73.99,70274.0,64.2456,64.3325,64.2108,64.3064,70274.0
2017-06-15 10:45:00,73.96,73.98,73.86,73.87,16059.0,64.2803,64.2977,64.1934,64.2021,16059.0
2017-06-15 10:50:00,73.86,73.86,73.74,73.76,13336.0,64.1934,64.1934,64.0891,64.1065,13336.0
2017-06-15 10:55:00,73.77,73.78,73.67,73.67,24022.0,64.1152,64.1239,64.0283,64.0283,24022.0
2017-06-15 11:00:00,73.69,73.71,73.62,73.7,37927.0,64.0457,64.0631,63.9848,64.0544,37927.0
2017-06-15 11:05:00,73.7,73.82,73.7,73.77,11126.0,64.0544,64.1587,64.0544,64.1152,11126.0
2017-06-15 11:10:00,73.78,73.85,73.77,73.83,14215.0,64.1239,64.1847,64.1152,64.1674,14215.0
2017-06-15 11:15:00,73.83,73.85,73.79,73.8,13960.0,64.1674,64.1847,64.1326,64.1413,13960.0
2017-06-15 11:20:00,73.79,73.83,73.75,73.81,24454.0,64.1326,64.1674,64.0978,64.15,24454.0
2017-06-15 11:25:00,73.82,73.96,73.81,73.96,26912.0,64.1587,64.2803,64.15,64.2803,26912.0
2017-06-15 11:30:00,73.95,73.97,73.91,73.93,24194.0,64.2717,64.289,64.2369,64.2543,24194.0
2017-06-15 11:35:00,73.94,73.97,73.88,73.9,19426.0,64.263,64.289,64.2108,64.2282,19426.0
2017-06-15 11:40:00,73.89,73.89,73.86,73.88,5887.0,64.2195,64.2195,64.1934,64.2108,5887.0
2017-06-15 11:45:00,73.88,73.9,73.86,73.9,16477.0,64.2108,64.2282,64.1934,64.2282,16477.0
2017-06-15 11:50:00,73.9,73.9,73.83,73.83,15344.0,64.2282,64.2282,64.1674,64.1674,15344.0
2017-06-15 11:55:00,73.83,73.84,73.78,73.78,11391.0,64.1674,64.1761,64.1239,64.1239,11391.0
2017-06-15 12:00:00,73.76,73.79,73.73,73.74,8140.0,64.1065,64.1326,64.0805,64.0891,8140.0
2017-06-15 12:05:00,73.74,73.74,73.7,73.73,5837.0,64.0891,64.0891,64.0544,64.0805,5837.0
2017-06-15 12:10:00,73.73,73.74,73.66,73.68,7278.0,64.0805,64.0891,64.0196,64.037,7278.0
2017-06-15 12:15:00,73.69,73.73,73.68,73.71,8760.0,64.0457,64.0805,64.037,64.0631,8760.0
2017-06-15 12:20:00,73.71,73.74,73.7,73.74,5750.0,64.0631,64.0891,64.0544,64.0891,5750.0
2017-06-15 12:25:00,73.74,73.78,73.69,73.74,9819.0,64.0891,64.1239,64.0457,64.0891,9819.0
2017-06-15 12:30:00,73.73,73.79,73.73,73.78,9673.0,64.0805,64.1326,64.0805,64.1239,9673.0
2017-06-15 12:35:00,73.78,73.81,73.78,73.79,14747.0,64.1239,64.15,64.1239,64.1326,14747.0
2017-06-15 12:40:00,73.79,73.86,73.78,73.86,14130.0,64.1326,64.1934,64.1239,64.1934,14130.0
2017-06-15 12:45:00,73.87,73.9,73.86,73.88,16028.0,64.2021,64.2282,64.1934,64.2108,16028.0
2017-06-15 12:50:00,73.89,73.9,73.83,73.83,23331.0,64.2195,64.2282,64.1674,64.1674,23331.0
2017-06-15 12:55:00,73.83,73.94,73.82,73.92,15128.0,64.1674,64.263,64.1587,64.2456,15128.0
2017-06-15 13:00:00,73.93,73.99,73.92,73.95,15254.0,64.2543,64.3064,64.2456,64.2717,15254.0
2017-06-15 13:05:00,73.95,73.99,73.94,73.95,13948.0,64.2717,64.3064,64.263,64.2717,13948.0
2017-06-15 13:10:00,73.94,74.0,73.93,73.99,11122.0,64.263,64.3151,64.2543,64.3064,11122.0
2017-06-15 13:15:00,73.98,73.99,73.94,73.97,9502.0,64.2977,64.3064,64.263,64.289,9502.0
2017-06-15 13:20:00,73.97,73.99,73.94,73.97,10194.0,64.289,64.3064,64.263,64.289,10194.0
2017-06-15 13:25:00,73.97,74.0,73.94,73.94,10772.0,64.289,64.3151,64.263,64.263,10772.0
2017-06-15 13:30:00,73.94,73.97,73.9,73.97,13022.0,64.263,64.289,64.2282,64.289,13022.0
2017-06-15 13:35:00,73.96,73.97,73.93,73.96,9511.0,64.2803,64.289,64.2543,64.2803,9511.0
2017-06-15 13:40:00,73.96,73.99,73.95,73.96,12969.0,64.2803,64.3064,64.2717,64.2803,12969.0
2017-06-15 13:45:00,73.96,74.04,73.94,74.04,25429.0,64.2803,64.3499,64.263,64.3499,25429.0
2017-06-15 13:50:00,74.04,74.06,73.99,74.02,26532.0,64.3499,64.3673,64.3064,64.3325,26532.0
2017-06-15 13:55:00,74.02,74.04,74.01,74.03,14982.0,64.3325,64.3499,64.3238,64.3412,14982.0
2017-06-15 14:00:00,74.03,74.03,73.96,73.97,15119.0,64.3412,64.3412,64.2803,64.289,15119.0
2017-06-15 14:05:00,73.98,73.98,73.9,73.93,15142.0,64.2977,64.2977,64.2282,64.2543,15142.0
2017-06-15 14:10:00,73.93,73.95,73.91,73.95,11629.0,64.2543,64.2717,64.2369,64.2717,11629.0
2017-06-15 14:15:00,73.94,73.97,73.93,73.97,14327.0,64.263,64.289,64.2543,64.289,14327.0
2017-06-15 14:20:00,73.97,74.0,73.95,73.97,23907.0,64.289,64.3151,64.2717,64.289,23907.0
2017-06-15 14:25:00,73.98,73.99,73.9,73.9,19887.0,64.2977,64.3064,64.2282,64.2282,19887.0
2017-06-15 14:30:00,73.91,73.92,73.87,73.88,10480.0,64.2369,64.2456,64.2021,64.2108,10480.0
2017-06-15 14:35:00,73.89,73.91,73.85,73.91,12855.0,64.2195,64.2369,64.1847,64.2369,12855.0
2017-06-15 14:40:00,73.92,73.94,73.9,73.93,10725.0,64.2456,64.263,64.2282,64.2543,10725.0
2017-06-15 14:45:00,73.93,73.94,73.89,73.89,12673.0,64.2543,64.263,64.2195,64.2195,12673.0
2017-06-15 14:50:00,73.89,73.95,73.89,73.93,12250.0,64.2195,64.2717,64.2195,64.2543,12250.0
2017-06-15 14:55:00,73.92,73.99,73.92,73.96,16535.0,64.2456,64.3064,64.2456,64.2803,16535.0
2017-06-15 15:00:00,73.96,74.06,73.95,74.04,18967.0,64.2803,64.3673,64.2717,64.3499,18967.0
2017-06-15 15:05:00,74.03,74.05,73.98,74.01,20224.0,64.3412,64.3586,64.2977,64.3238,20224.0
2017-06-15 15:10:00,74.01,74.09,74.01,74.04,15742.0,64.3238,64.3933,64.3238,64.3499,15742.0
2017-06-15 15:15:00,74.04,74.08,74.02,74.03,21409.0,64.3499,64.3846,64.3325,64.3412,21409.0
2017-06-15 15:20:00,74.03,74.05,74.01,74.05,16596.0,64.3412,64.3586,64.3238,64.3586,16596.0
2017-06-15 15:25:00,74.05,74.06,74.01,74.04,27619.0,64.3586,64.3673,64.3238,64.3499,27619.0
2017-06-15 15:30:00,74.05,74.11,74.04,74.08,31641.0,64.3586,64.4107,64.3499,64.3846,31641.0
2017-06-15 15:35:00,74.07,74.15,74.07,74.09,32572.0,64.376,64.4455,64.376,64.3933,32572.0
2017-06-15 15:40:00,74.09,74.17,74.08,74.14,42519.0,64.3933,64.4629,64.3846,64.4368,42519.0
2017-06-15 15:45:00,74.15,74.16,74.03,74.03,86432.0,64.4455,64.4542,64.3412,64.3412,86432.0
2017-06-15 15:50:00,74.04,74.1,74.0,74.04,87830.0,64.3499,64.402,64.3151,64.3499,87830.0
2017-06-15 15:55:00,74.03,74.07,74.01,74.06,205504.0,64.3412,64.376,64.3238,64.3673,205504.0
2017-06-16 09:30:00,74.2,74.26,74.11,74.2,226802.0,64.4889,64.5411,64.4107,64.4889,226802.0
2017-06-16 09:35:00,74.24,74.25,74.18,74.23,8499.0,64.5237,64.5324,64.4716,64.515,8499.0
2017-06-16 09:40:00,74.22,74.25,74.18,74.2,9748.0,64.5063,64.5324,64.4716,64.4889,9748.0
2017-06-16 09:45:00,74.17,74.33,74.07,74.33,35824.0,64.4629,64.6019,64.376,64.6019,35824.0
2017-06-16 09:50:00,74.34,74.44,74.28,74.31,37627.0,64.6106,64.6975,64.5585,64.5845,37627.0
2017-06-16 09:55:00,74.32,74.42,74.24,74.42,13645.0,64.5932,64.6801,64.5237,64.6801,13645.0
2017-06-16 10:00:00,74.34,74.42,74.19,74.24,19445.0,64.6106,64.6801,64.4802,64.5237,19445.0
2017-06-16 10:05:00,74.23,74.29,74.22,74.29,11960.0,64.515,64.5672,64.5063,64.5672,11960.0
2017-06-16 10:10:00,74.25,74.35,74.23,74.28,13610.0,64.5324,64.6193,64.515,64.5585,13610.0
2017-06-16 10:15:00,74.28,74.35,74.28,74.35,10909.0,64.5585,64.6193,64.5585,64.6193,10909.0
2017-06-16 10:20:00,74.35,74.42,74.3,74.4,22675.0,64.6193,64.6801,64.5759,64.6628,22675.0
2017-06-16 10:25:00,74.4,74.45,74.37,74.45,14157.0,64.6628,64.7062,64.6367,64.7062,14157.0
2017-06-16 10:30:00,74.44,74.45,74.37,74.39,9528.0,64.6975,64.7062,64.6367,64.6541,9528.0
2017-06-16 10:35:00,74.39,74.48,74.32,74.39,32934.0,64.6541,64.7323,64.5932,64.6541,32934.0
2017-06-16 10:40:00,74.37,74.4,74.31,74.31,13210.0,64.6367,64.6628,64.5845,64.5845,13210.0
2017-06-16 10:45:00,74.33,74.38,74.29,74.36,10025.0,64.6019,64.6454,64.5672,64.628,10025.0
2017-06-16 10:50:00,74.38,74.38,74.27,74.32,12893.0,64.6454,64.6454,64.5498,64.5932,12893.0
2017-06-16 10:55:00,74.34,74.34,74.27,74.28,17546.0,64.6106,64.6106,64.5498,64.5585,17546.0
2017-06-16 11:00:00,74.28,74.28,74.05,74.05,20262.0,64.5585,64.5585,64.3586,64.3586,20262.0
2017-06-16 11:05:00,74.05,74.05,73.94,74.03,15526.0,64.3586,64.3586,64.263,64.3412,15526.0
2017-06-16 11:10:00,74.02,74.06,73.95,74.06,10959.0,64.3325,64.3673,64.2717,64.3673,10959.0
2017-06-16 11:15:00,74.04,74.1,74.02,74.1,11546.0,64.3499,64.402,64.3325,64.402,11546.0
2017-06-16 11:20:00,74.1,74.1,73.99,73.99,6300.0,64.402,64.402,64.3064,64.3064,6300.0
2017-06-16 11:25:00,74.0,74.12,74.0,74.09,32534.0,64.3151,64.4194,64.3151,64.3933,32534.0
2017-06-16 11:30:00,74.11,74.12,74.02,74.03,9499.0,64.4107,64.4194,64.3325,64.3412,9499.0
2017-06-16 11:35:00,74.03,74.17,73.99,74.1,15818.0,64.3412,64.4629,64.3064,64.402,15818.0
2017-06-16 11:40:00,74.1,74.19,74.08,74.18,12820.0,64.402,64.4802,64.3846,64.4716,12820.0
2017-06-16 11:45:00,74.2,74.2,74.12,74.12,9910.0,64.4889,64.4889,64.4194,64.4194,9910.0
2017-06-16 11:50:00,74.13,74.16,74.09,74.09,26340.0,64.4281,64.4542,64.3933,64.3933,26340.0
2017-06-16 11:55:00,74.08,74.11,74.01,74.05,5798.0,64.3846,64.4107,64.3238,64.3586,5798.0
2017-06-16 12:00:00,74.06,74.1,74.04,74.1,9612.0,64.3673,64.402,64.3499,64.402,9612.0
2017-06-16 12:05:00,74.09,74.1,74.07,74.1,10670.0,64.3933,64.402,64.376,64.402,10670.0
2017-06-16 12:10:00,74.09,74.11,74.09,74.1,9601.0,64.3933,64.4107,64.3933,64.402,9601.0
2017-06-16 12:15:00,74.1,74.16,74.1,74.12,13481.0,64.402,64.4542,64.402,64.4194,13481.0
2017-06-16 12:20:00,74.12,74.16,74.11,74.16,8484.0,64.4194,64.4542,64.4107,64.4542,8484.0
2017-06-16 12:25:00,74.16,74.16,74.08,74.09,22243.0,64.4542,64.4542,64.3846,64.3933,22243.0
2017-06-16 12:30:00,74.1,74.15,74.07,74.15,12237.0,64.402,64.4455,64.376,64.4455,12237.0
2017-06-16 12:35:00,74.15,74.15,74.1,74.12,10300.0,64.4455,64.4455,64.402,64.4194,10300.0
2017-06-16 12:40:00,74.12,74.13,74.09,74.09,13256.0,64.4194,64.4281,64.3933,64.3933,13256.0
2017-06-16 12:45:00,74.09,74.13,74.09,74.11,6807.0,64.3933,64.4281,64.3933,64.4107,6807.0
2017-06-16 12:50:00,74.11,74.19,74.11,74.18,9022.0,64.4107,64.4802,64.4107,64.4716,9022.0
2017-06-16 12:55:00,74.19,74.2,74.15,74.16,8074.0,64.4802,64.4889,64.4455,64.4542,8074.0
2017-06-16 13:00:00,74.16,74.16,74.12,74.14,7454.0,64.4542,64.4542,64.4194,64.4368,7454.0
2017-06-16 13:05:00,74.14,74.16,74.1,74.13,6542.0,64.4368,64.4542,64.402,64.4281,6542.0
2017-06-16 13:10:00,74.13,74.13,74.09,74.09,6715.0,64.4281,64.4281,64.3933,64.3933,6715.0
2017-06-16 13:15:00,74.09,74.17,74.07,74.09,16473.0,64.3933,64.4629,64.376,64.3933,16473.0
2017-06-16 13:20:00,74.09,74.1,74.07,74.09,4504.0,64.3933,64.402,64.376,64.3933,4504.0
2017-06-16 13:25:00,74.09,74.15,74.09,74.15,8439.0,64.3933,64.4455,64.3933,64.4455,8439.0
2017-06-16 13:30:00,74.15,74.2,74.12,74.13,15653.0,64.4455,64.4889,64.4194,64.4281,15653.0
2017-06-16 13:35:00,74.13,74.16,74.12,74.12,4174.0,64.4281,64.4542,64.4194,64.4194,4174.0
2017-06-16 13:40:00,74.12,74.12,74.07,74.09,4121.0,64.4194,64.4194,64.376,64.3933,4121.0
2017-06-16 13:45:00,74.1,74.12,74.08,74.11,5337.0,64.402,64.4194,64.3846,64.4107,5337.0
2017-06-16 13:50:00,74.11,74.13,74.1,74.11,6913.0,64.4107,64.4281,64.402,64.4107,6913.0
2017-06-16 13:55:00,74.11,74.16,74.1,74.12,8139.0,64.4107,64.4542,64.402,64.4194,8139.0
2017-06-16 14:00:00,74.13,74.18,74.1,74.1,12929.0,64.4281,64.4716,64.402,64.402,12929.0
2017-06-16 14:05:00,74.1,74.15,74.08,74.14,7844.0,64.402,64.4455,64.3846,64.4368,7844.0
2017-06-16 14:10:00,74.14,74.16,74.11,74.15,5019.0,64.4368,64.4542,64.4107,64.4455,5019.0
2017-06-16 14:15:00,74.16,74.18,74.1,74.14,8386.0,64.4542,64.4716,64.402,64.4368,8386.0
2017-06-16 14:20:00,74.15,74.16,74.1,74.11,7998.0,64.4455,64.4542,64.402,64.4107,7998.0
2017-06-16 14:25:00,74.12,74.17,74.11,74.14,11609.0,64.4194,64.4629,64.4107,64.4368,11609.0
2017-06-16 14:30:00,74.14,74.16,74.1,74.12,13678.0,64.4368,64.4542,64.402,64.4194,13678.0
2017-06-16 14:35:00,74.12,74.16,74.09,74.12,25220.0,64.4194,64.4542,64.3933,64.4194,25220.0
2017-06-16 14:40:00,74.13,74.13,74.08,74.09,20511.0,64.4281,64.4281,64.3846,64.3933,20511.0
2017-06-16 14:45:00,74.1,74.12,74.09,74.1,19407.0,64.402,64.4194,64.3933,64.402,19407.0
2017-06-16 14:50:00,74.1,74.12,74.04,74.11,19545.0,64.402,64.4194,64.3499,64.4107,19545.0
2017-06-16 14:55:00,74.11,74.15,74.1,74.12,20971.0,64.4107,64.4455,64.402,64.4194,20971.0
2017-06-16 15:00:00,74.12,74.19,74.12,74.18,14663.0,64.4194,64.4802,64.4194,64.4716,14663.0
2017-06-16 15:05:00,74.18,74.18,74.11,74.11,8841.0,64.4716,64.4716,64.4107,64.4107,8841.0
2017-06-16 15:10:00,74.11,74.15,74.06,74.07,22406.0,64.4107,64.4455,64.3673,64.376,22406.0
2017-06-16 15:15:00,74.06,74.09,74.04,74.05,14014.0,64.3673,64.3933,64.3499,64.3586,14014.0
2017-06-16 15:20:00,74.05,74.11,74.04,74.04,16360.0,64.3586,64.4107,64.3499,64.3499,16360.0
2017-06-16 15:25:00,74.04,74.06,74.03,74.05,19967.0,64.3499,64.3673,64.3412,64.3586,19967.0
2017-06-16 15:30:00,74.05,74.1,74.05,74.09,17995.0,64.3586,64.402,64.3586,64.3933,17995.0
2017-06-16 15:35:00,74.09,74.13,74.07,74.13,30305.0,64.3933,64.4281,64.376,64.4281,30305.0
2017-06-16 15:40:00,74.12,74.14,74.07,74.13,84198.0,64.4194,64.4368,64.376,64.4281,84198.0
2017-06-16 15:45:00,74.13,74.14,74.05,74.09,80423.0,64.4281,64.4368,64.3586,64.3933,80423.0
2017-06-16 15:50:00,74.09,74.11,74.06,74.09,80322.0,64.3933,64.4107,64.3673,64.3933,80322.0
2017-06-16 15:55:00,74.1,74.13,74.09,74.12,157940.0,64.402,64.4281,64.3933,64.4194,157940.0
2017-06-19 09:30:00,74.19,74.3,74.0,74.06,19871.0,64.4802,64.5759,64.3151,64.3673,19871.0
2017-06-19 09:35:00,74.03,74.06,73.91,74.04,12378.0,64.3412,64.3673,64.2369,64.3499,12378.0
2017-06-19 09:40:00,74.06,74.11,74.04,74.06,14382.0,64.3673,64.4107,64.3499,64.3673,14382.0
2017-06-19 09:45:00,74.07,74.18,74.01,74.18,12781.0,64.376,64.4716,64.3238,64.4716,12781.0
2017-06-19 09:50:00,74.17,74.25,74.15,74.21,15172.0,64.4629,64.5324,64.4455,64.4976,15172.0
2017-06-19 09:55:00,74.21,74.28,74.2,74.25,10098.0,64.4976,64.5585,64.4889,64.5324,10098.0
2017-06-19 10:00:00,74.25,74.31,74.19,74.27,19141.0,64.5324,64.5845,64.4802,64.5498,19141.0
2017-06-19 10:05:00,74.26,74.29,74.24,74.24,13064.0,64.5411,64.5672,64.5237,64.5237,13064.0
2017-06-19 10:10:00,74.24,74.27,74.21,74.26,13047.0,64.5237,64.5498,64.4976,64.5411,13047.0
2017-06-19 10:15:00,74.26,74.31,74.23,74.3,10023.0,64.5411,64.5845,64.515,64.5759,10023.0
2017-06-19 10:20:00,74.3,74.35,74.3,74.34,13104.0,64.5759,64.6193,64.5759,64.6106,13104.0
2017-06-19 10:25:00,74.35,74.37,74.33,74.36,9207.0,64.6193,64.6367,64.6019,64.628,9207.0
2017-06-19 10:30:00,74.36,74.43,74.35,74.42,19511.0,64.628,64.6888,64.6193,64.6801,19511.0
2017-06-19 10:35:00,74.41,74.41,74.35,74.35,9375.0,64.6715,64.6715,64.6193,64.6193,9375.0
2017-06-19 10:40:00,74.35,74.36,74.3,74.36,11036.0,64.6193,64.628,64.5759,64.628,11036.0
2017-06-19 10:45:00,74.35,74.4,74.35,74.4,6096.0,64.6193,64.6628,64.6193,64.6628,6096.0
2017-06-19 10:50:00,74.39,74.46,74.38,74.46,15308.0,64.6541,64.7149,64.6454,64.7149,15308.0
2017-06-19 10:55:00,74.46,74.49,74.43,74.48,27151.0,64.7149,64.741,64.6888,64.7323,27151.0
2017-06-19 11:00:00,74.48,74.5,74.4,74.46,35091.0,64.7323,64.7497,64.6628,64.7149,35091.0
2017-06-19 11:05:00,74.47,74.52,74.45,74.5,21758.0,64.7236,64.7671,64.7062,64.7497,21758.0
2017-06-19 11:10:00,74.5,74.52,74.47,74.5,12692.0,64.7497,64.7671,64.7236,64.7497,12692.0
2017-06-19 11:15:00,74.51,74.51,74.45,74.45,9226.0,64.7584,64.7584,64.7062,64.7062,9226.0
2017-06-19 11:20:00,74.46,74.46,74.37,74.38,17164.0,64.7149,64.7149,64.6367,64.6454,17164.0
2017-06-19 11:25:00,74.38,74.41,74.31,74.41,13723.0,64.6454,64.6715,64.5845,64.6715,13723.0
2017-06-19 11:30:00,74.42,74.47,74.39,74.42,42224.0,64.6801,64.7236,64.6541,64.6801,42224.0
2017-06-19 11:35:00,74.43,74.48,74.36,74.43,30783.0,64.6888,64.7323,64.628,64.6888,30783.0
2017-06-19 11:40:00,74.42,74.48,74.39,74.4,47602.0,64.6801,64.7323,64.6541,64.6628,47602.0
2017-06-19 11:45:00,74.4,74.42,74.35,74.42,15266.0,64.6628,64.6801,64.6193,64.6801,15266.0
2017-06-19 11:50:00,74.42,74.44,74.38,74.4,35990.0,64.6801,64.6975,64.6454,64.6628,35990.0
2017-06-19 11:55:00,74.4,74.43,74.38,74.39,20134.0,64.6628,64.6888,64.6454,64.6541,20134.0
2017-06-19 12:00:00,74.39,74.42,74.39,74.4,7488.0,64.6541,64.6801,64.6541,64.6628,7488.0
2017-06-19 12:05:00,74.39,74.39,74.36,74.39,12358.0,64.6541,64.6541,64.628,64.6541,12358.0
2017-06-19 12:10:00,74.4,74.42,74.38,74.38,8438.0,64.6628,64.6801,64.6454,64.6454,8438.0
2017-06-19 12:15:00,74.39,74.43,74.38,74.4,12464.0,64.6541,64.6888,64.6454,64.6628,12464.0
2017-06-19 12:20:00,74.4,74.42,74.39,74.4,11470.0,64.6628,64.6801,64.6541,64.6628,11470.0
2017-06-19 12:25:00,74.4,74.42,74.4,74.4,4668.0,64.6628,64.6801,64.6628,64.6628,4668.0
2017-06-19 12:30:00,74.41,74.42,74.4,74.4,11296.0,64.6715,64.6801,64.6628,64.6628,11296.0
2017-06-19 12:35:00,74.41,74.41,74.38,74.4,10030.0,64.6715,64.6715,64.6454,64.6628,10030.0
2017-06-19 12:40:00,74.4,74.42,74.39,74.39,9496.0,64.6628,64.6801,64.6541,64.6541,9496.0
2017-06-19 12:45:00,74.4,74.42,74.39,74.41,9680.0,64.6628,64.6801,64.6541,64.6715,9680.0
2017-06-19 12:50:00,74.41,74.42,74.39,74.39,9817.0,64.6715,64.6801,64.6541,64.6541,9817.0
2017-06-19 12:55:00,74.38,74.42,74.38,74.4,6455.0,64.6454,64.6801,64.6454,64.6628,6455.0
2017-06-19 13:00:00,74.41,74.41,74.38,74.4,9165.0,64.6715,64.6715,64.6454,64.6628,9165.0
2017-06-19 13:05:00,74.4,74.4,74.36,74.36,5218.0,64.6628,64.6628,64.628,64.628,5218.0
2017-06-19 13:10:00,74.36,74.36,74.31,74.34,4294.0,64.628,64.628,64.5845,64.6106,4294.0
2017-06-19 13:15:00,74.35,74.37,74.35,74.37,3257.0,64.6193,64.6367,64.6193,64.6367,3257.0
2017-06-19 13:20:00,74.37,74.38,74.35,74.37,5801.0,64.6367,64.6454,64.6193,64.6367,5801.0
2017-06-19 13:25:00,74.38,74.38,74.33,74.34,4846.0,64.6454,64.6454,64.6019,64.6106,4846.0
2017-06-19 13:30:00,74.34,74.35,74.3,74.32,5903.0,64.6106,64.6193,64.5759,64.5932,5903.0
2017-06-19 13:35:00,74.32,74.37,74.32,74.32,7492.0,64.5932,64.6367,64.5932,64.5932,7492.0
2017-06-19 13:40:00,74.32,74.32,74.29,74.31,7407.0,64.5932,64.5932,64.5672,64.5845,7407.0
2017-06-19 13:45:00,74.31,74.33,74.29,74.29,7196.0,64.5845,64.6019,64.5672,64.5672,7196.0
2017-06-19 13:50:00,74.29,74.29,74.25,74.26,6059.0,64.5672,64.5672,64.5324,64.5411,6059.0
2017-06-19 13:55:00,74.27,74.31,74.24,74.26,13964.0,64.5498,64.5845,64.5237,64.5411,13964.0
2017-06-19 14:00:00,74.26,74.26,74.19,74.19,5962.0,64.5411,64.5411,64.4802,64.4802,5962.0
2017-06-19 14:05:00,74.2,74.25,74.18,74.23,9996.0,64.4889,64.5324,64.4716,64.515,9996.0
2017-06-19 14:10:00,74.24,74.25,74.22,74.22,4190.0,64.5237,64.5324,64.5063,64.5063,4190.0
2017-06-19 14:15:00,74.23,74.25,74.2,74.21,11025.0,64.515,64.5324,64.4889,64.4976,11025.0
2017-06-19 14:20:00,74.22,74.23,74.2,74.2,3383.0,64.5063,64.515,64.4889,64.4889,3383.0
2017-06-19 14:25:00,74.2,74.22,74.2,74.22,6893.0,64.4889,64.5063,64.4889,64.5063,6893.0
2017-06-19 14:30:00,74.23,74.26,74.23,74.24,6753.0,64.515,64.5411,64.515,64.5237,6753.0
2017-06-19 14:35:00,74.25,74.26,74.21,74.21,5656.0,64.5324,64.5411,64.4976,64.4976,5656.0
2017-06-19 14:40:00,74.22,74.25,74.22,74.23,5918.0,64.5063,64.5324,64.5063,64.515,5918.0
2017-06-19 14:45:00,74.24,74.25,74.23,74.24,2796.0,64.5237,64.5324,64.515,64.5237,2796.0
2017-06-19 14:50:00,74.23,74.24,74.19,74.23,7704.0,64.515,64.5237,64.4802,64.515,7704.0
2017-06-19 14:55:00,74.24,74.25,74.22,74.24,5615.0,64.5237,64.5324,64.5063,64.5237,5615.0
2017-06-19 15:00:00,74.23,74.23,74.17,74.2,13473.0,64.515,64.515,64.4629,64.4889,13473.0
2017-06-19 15:05:00,74.2,74.2,74.14,74.16,14422.0,64.4889,64.4889,64.4368,64.4542,14422.0
2017-06-19 15:10:00,74.16,74.17,74.13,74.13,11966.0,64.4542,64.4629,64.4281,64.4281,11966.0
2017-06-19 15:15:00,74.13,74.15,74.11,74.14,17513.0,64.4281,64.4455,64.4107,64.4368,17513.0
2017-06-19 15:20:00,74.15,74.19,74.15,74.17,10860.0,64.4455,64.4802,64.4455,64.4629,10860.0
2017-06-19 15:25:00,74.17,74.18,74.13,74.14,13233.0,64.4629,64.4716,64.4281,64.4368,13233.0
2017-06-19 15:30:00,74.15,74.18,74.15,74.17,13468.0,64.4455,64.4716,64.4455,64.4629,13468.0
2017-06-19 15:35:00,74.17,74.21,74.15,74.19,24115.0,64.4629,64.4976,64.4455,64.4802,24115.0
2017-06-19 15:40:00,74.19,74.23,74.16,74.21,48683.0,64.4802,64.515,64.4542,64.4976,48683.0
2017-06-19 15:45:00,74.21,74.27,74.21,74.27,69990.0,64.4976,64.5498,64.4976,64.5498,69990.0
2017-06-19 15:50:00,74.26,74.27,74.21,74.21,84130.0,64.5411,64.5498,64.4976,64.4976,84130.0
2017-06-19 15:55:00,74.21,74.23,74.14,74.19,193010.0,64.4976,64.515,64.4368,64.4802,193010.0
2017-06-20 09:30:00,74.07,74.44,74.05,74.38,32848.0,64.376,64.6975,64.3586,64.6454,32848.0
2017-06-20 09:35:00,74.42,74.43,74.25,74.27,6173.0,64.6801,64.6888,64.5324,64.5498,6173.0
2017-06-20 09:40:00,74.26,74.3,74.18,74.18,6293.0,64.5411,64.5759,64.4716,64.4716,6293.0
2017-06-20 09:45:00,74.19,74.19,74.12,74.12,3324.0,64.4802,64.4802,64.4194,64.4194,3324.0
2017-06-20 09:50:00,74.14,74.2,74.14,74.14,8626.0,64.4368,64.4889,64.4368,64.4368,8626.0
2017-06-20 09:55:00,74.15,74.26,74.15,74.25,8684.0,64.4455,64.5411,64.4455,64.5324,8684.0
2017-06-20 10:00:00,74.25,74.25,74.17,74.17,8677.0,64.5324,64.5324,64.4629,64.4629,8677.0
2017-06-20 10:05:00,74.17,74.23,74.16,74.22,15019.0,64.4629,64.515,64.4542,64.5063,15019.0
2017-06-20 10:10:00,74.23,74.25,74.21,74.23,11526.0,64.515,64.5324,64.4976,64.515,11526.0
2017-06-20 10:15:00,74.23,74.28,74.21,74.28,6461.0,64.515,64.5585,64.4976,64.5585,6461.0
2017-06-20 10:20:00,74.28,74.28,74.24,74.24,11161.0,64.5585,64.5585,64.5237,64.5237,11161.0
2017-06-20 10:25:00,74.24,74.26,74.22,74.24,24098.0,64.5237,64.5411,64.5063,64.5237,24098.0
2017-06-20 10:30:00,74.25,74.26,74.12,74.12,27766.0,64.5324,64.5411,64.4194,64.4194,27766.0
2017-06-20 10:35:00,74.11,74.18,74.08,74.14,13301.0,64.4107,64.4716,64.3846,64.4368,13301.0
2017-06-20 10:40:00,74.15,74.15,74.11,74.15,12453.0,64.4455,64.4455,64.4107,64.4455,12453.0
2017-06-20 10:45:00,74.16,74.21,74.14,74.2,6642.0,64.4542,64.4976,64.4368,64.4889,6642.0
2017-06-20 10:50:00,74.18,74.21,74.17,74.2,6647.0,64.4716,64.4976,64.4629,64.4889,6647.0
2017-06-20 10:55:00,74.19,74.2,74.14,74.17,8253.0,64.4802,64.4889,64.4368,64.4629,8253.0
2017-06-20 11:00:00,74.17,74.21,74.17,74.21,2809.0,64.4629,64.4976,64.4629,64.4976,2809.0
2017-06-20 11:05:00,74.24,74.26,74.18,74.19,13396.0,64.5237,64.5411,64.4716,64.4802,13396.0
2017-06-20 11:10:00,74.19,74.23,74.17,74.18,6557.0,64.4802,64.515,64.4629,64.4716,6557.0
2017-06-20 11:15:00,74.19,74.2,74.15,74.16,5622.0,64.4802,64.4889,64.4455,64.4542,5622.0
2017-06-20 11:20:00,74.16,74.2,74.16,74.17,5559.0,64.4542,64.4889,64.4542,64.4629,5559.0
2017-06-20 11:25:00,74.18,74.24,74.17,74.24,7420.0,64.4716,64.5237,64.4629,64.5237,7420.0
2017-06-20 11:30:00,74.24,74.24,74.2,74.21,5393.0,64.5237,64.5237,64.4889,64.4976,5393.0
2017-06-20 11:35:00,74.21,74.24,74.21,74.24,5733.0,64.4976,64.5237,64.4976,64.5237,5733.0
2017-06-20 11:40:00,74.24,74.27,74.23,74.27,8570.0,64.5237,64.5498,64.515,64.5498,8570.0
2017-06-20 11:45:00,74.27,74.28,74.21,74.23,4582.0,64.5498,64.5585,64.4976,64.515,4582.0
2017-06-20 11:50:00,74.23,74.27,74.22,74.22,8008.0,64.515,64.5498,64.5063,64.5063,8008.0
2017-06-20 11:55:00,74.23,74.23,74.21,74.21,5200.0,64.515,64.515,64.4976,64.4976,5200.0
2017-06-20 12:00:00,74.21,74.23,74.21,74.22,6985.0,64.4976,64.515,64.4976,64.5063,6985.0
2017-06-20 12:05:00,74.22,74.23,74.17,74.19,7280.0,64.5063,64.515,64.4629,64.4802,7280.0
2017-06-20 12:10:00,74.2,74.21,74.19,74.2,3060.0,64.4889,64.4976,64.4802,64.4889,3060.0
2017-06-20 12:15:00,74.2,74.22,74.19,74.19,5003.0,64.4889,64.5063,64.4802,64.4802,5003.0
2017-06-20 12:20:00,74.2,74.22,74.13,74.14,5768.0,64.4889,64.5063,64.4281,64.4368,5768.0
2017-06-20 12:25:00,74.14,74.14,74.1,74.13,6798.0,64.4368,64.4368,64.402,64.4281,6798.0
2017-06-20 12:30:00,74.13,74.16,74.13,74.14,8800.0,64.4281,64.4542,64.4281,64.4368,8800.0
2017-06-20 12:35:00,74.15,74.16,74.14,74.14,3758.0,64.4455,64.4542,64.4368,64.4368,3758.0
2017-06-20 12:40:00,74.15,74.16,74.1,74.11,16698.0,64.4455,64.4542,64.402,64.4107,16698.0
2017-06-20 12:45:00,74.1,74.11,74.05,74.06,5172.0,64.402,64.4107,64.3586,64.3673,5172.0
2017-06-20 12:50:00,74.07,74.11,74.07,74.11,6048.0,64.376,64.4107,64.376,64.4107,6048.0
2017-06-20 12:55:00,74.1,74.14,74.09,74.13,9315.0,64.402,64.4368,64.3933,64.4281,9315.0
2017-06-20 13:00:00,74.12,74.14,74.11,74.11,5075.0,64.4194,64.4368,64.4107,64.4107,5075.0
2017-06-20 13:05:00,74.11,74.12,74.09,74.09,5344.0,64.4107,64.4194,64.3933,64.3933,5344.0
2017-06-20 13:10:00,74.09,74.09,74.01,74.02,12229.0,64.3933,64.3933,64.3238,64.3325,12229.0
2017-06-20 13:15:00,74.02,74.03,73.99,74.0,9423.0,64.3325,64.3412,64.3064,64.3151,9423.0
2017-06-20 13:20:00,74.01,74.07,74.01,74.04,5725.0,64.3238,64.376,64.3238,64.3499,5725.0
2017-06-20 13:25:00,74.04,74.04,73.99,73.99,8626.0,64.3499,64.3499,64.3064,64.3064,8626.0
2017-06-20 13:30:00,74.01,74.01,73.96,73.97,7767.0,64.3238,64.3238,64.2803,64.289,7767.0
2017-06-20 13:35:00,73.98,74.01,73.97,73.99,8304.0,64.2977,64.3238,64.289,64.3064,8304.0
2017-06-20 13:40:00,74.0,74.0,73.98,74.0,3142.0,64.3151,64.3151,64.2977,64.3151,3142.0
2017-06-20 13:45:00,74.0,74.0,73.98,73.99,7705.0,64.3151,64.3151,64.2977,64.3064,7705.0
2017-06-20 13:50:00,73.99,74.01,73.99,74.0,3476.0,64.3064,64.3238,64.3064,64.3151,3476.0
2017-06-20 13:55:00,73.99,74.0,73.97,73.97,6699.0,64.3064,64.3151,64.289,64.289,6699.0
2017-06-20 14:00:00,73.97,74.0,73.96,73.98,4429.0,64.289,64.3151,64.2803,64.2977,4429.0
2017-06-20 14:05:00,73.99,74.0,73.97,73.99,5990.0,64.3064,64.3151,64.289,64.3064,5990.0
2017-06-20 14:10:00,73.99,73.99,73.94,73.95,5920.0,64.3064,64.3064,64.263,64.2717,5920.0
2017-06-20 14:15:00,73.95,73.95,73.78,73.81,32308.0,64.2717,64.2717,64.1239,64.15,32308.0
2017-06-20 14:20:00,73.81,73.84,73.76,73.78,22542.0,64.15,64.1761,64.1065,64.1239,22542.0
2017-06-20 14:25:00,73.78,73.81,73.77,73.8,8243.0,64.1239,64.15,64.1152,64.1413,8243.0
2017-06-20 14:30:00,73.8,73.85,73.8,73.83,7405.0,64.1413,64.1847,64.1413,64.1674,7405.0
2017-06-20 14:35:00,73.84,73.85,73.79,73.8,15443.0,64.1761,64.1847,64.1326,64.1413,15443.0
2017-06-20 14:40:00,73.81,73.82,73.78,73.81,11007.0,64.15,64.1587,64.1239,64.15,11007.0
2017-06-20 14:45:00,73.81,73.85,73.8,73.85,6114.0,64.15,64.1847,64.1413,64.1847,6114.0
2017-06-20 14:50:00,73.84,73.9,73.84,73.9,9868.0,64.1761,64.2282,64.1761,64.2282,9868.0
2017-06-20 14:55:00,73.91,73.94,73.9,73.94,5921.0,64.2369,64.263,64.2282,64.263,5921.0
2017-06-20 15:00:00,73.95,73.98,73.89,73.9,25298.0,64.2717,64.2977,64.2195,64.2282,25298.0
2017-06-20 15:05:00,73.9,73.93,73.84,73.85,13375.0,64.2282,64.2543,64.1761,64.1847,13375.0
2017-06-20 15:10:00,73.84,73.92,73.83,73.92,11467.0,64.1761,64.2456,64.1674,64.2456,11467.0
2017-06-20 15:15:00,73.93,73.95,73.91,73.91,10548.0,64.2543,64.2717,64.2369,64.2369,10548.0
2017-06-20 15:20:00,73.92,73.92,73.87,73.89,12266.0,64.2456,64.2456,64.2021,64.2195,12266.0
2017-06-20 15:25:00,73.9,73.91,73.86,73.88,17177.0,64.2282,64.2369,64.1934,64.2108,17177.0
2017-06-20 15:30:00,73.88,73.91,73.87,73.9,29054.0,64.2108,64.2369,64.2021,64.2282,29054.0
2017-06-20 15:35:00,73.9,73.91,73.88,73.89,22851.0,64.2282,64.2369,64.2108,64.2195,22851.0
2017-06-20 15:40:00,73.9,73.94,73.89,73.9,29322.0,64.2282,64.263,64.2195,64.2282,29322.0
2017-06-20 15:45:00,73.9,73.91,73.85,73.86,50441.0,64.2282,64.2369,64.1847,64.1934,50441.0
2017-06-20 15:50:00,73.86,73.88,73.79,73.79,69702.0,64.1934,64.2108,64.1326,64.1326,69702.0
2017-06-20 15:55:00,73.79,73.81,73.77,73.78,145264.0,64.1326,64.15,64.1152,64.1239,145264.0
2017-06-21 09:30:00,73.77,74.03,73.69,73.95,130564.0,64.1152,64.3412,64.0457,64.2717,130564.0
2017-06-21 09:35:00,73.89,74.01,73.8,73.82,8279.0,64.2195,64.3238,64.1413,64.1587,8279.0
2017-06-21 09:40:00,73.81,73.92,73.75,73.83,14821.0,64.15,64.2456,64.0978,64.1674,14821.0
2017-06-21 09:45:00,73.81,73.81,73.71,73.79,13218.0,64.15,64.15,64.0631,64.1326,13218.0
2017-06-21 09:50:00,73.79,73.79,73.74,73.75,9791.0,64.1326,64.1326,64.0891,64.0978,9791.0
2017-06-21 09:55:00,73.75,73.77,73.62,73.71,28270.0,64.0978,64.1152,63.9848,64.0631,28270.0
2017-06-21 10:00:00,73.71,73.83,73.71,73.81,46533.0,64.0631,64.1674,64.0631,64.15,46533.0
2017-06-21 10:05:00,73.81,73.83,73.75,73.78,7457.0,64.15,64.1674,64.0978,64.1239,7457.0
2017-06-21 10:10:00,73.78,73.86,73.77,73.77,14444.0,64.1239,64.1934,64.1152,64.1152,14444.0
2017-06-21 10:15:00,73.78,73.81,73.75,73.77,7618.0,64.1239,64.15,64.0978,64.1152,7618.0
2017-06-21 10:20:00,73.76,73.77,73.69,73.72,15484.0,64.1065,64.1152,64.0457,64.0718,15484.0
2017-06-21 10:25:00,73.72,73.74,73.7,73.7,8477.0,64.0718,64.0891,64.0544,64.0544,8477.0
2017-06-21 10:30:00,73.69,73.71,73.67,73.68,12202.0,64.0457,64.0631,64.0283,64.037,12202.0
2017-06-21 10:35:00,73.69,73.72,73.66,73.72,155614.0,64.0457,64.0718,64.0196,64.0718,155614.0
2017-06-21 10:40:00,73.72,73.82,73.71,73.78,9223.0,64.0718,64.1587,64.0631,64.1239,9223.0
2017-06-21 10:45:00,73.79,73.79,73.69,73.71,13031.0,64.1326,64.1326,64.0457,64.0631,13031.0
2017-06-21 10:50:00,73.72,73.75,73.71,73.73,10375.0,64.0718,64.0978,64.0631,64.0805,10375.0
2017-06-21 10:55:00,73.72,73.72,73.58,73.63,16967.0,64.0718,64.0718,63.9501,63.9935,16967.0
2017-06-21 11:00:00,73.62,73.62,73.46,73.5,34029.0,63.9848,63.9848,63.8458,63.8806,34029.0
2017-06-21 11:05:00,73.5,73.5,73.43,73.49,38635.0,63.8806,63.8806,63.8197,63.8719,38635.0
2017-06-21 11:10:00,73.47,73.48,73.35,73.43,23066.0,63.8545,63.8632,63.7502,63.8197,23066.0
2017-06-21 11:15:00,73.43,73.43,73.21,73.25,104737.0,63.8197,63.8197,63.6285,63.6633,104737.0
2017-06-21 11:20:00,73.27,73.42,73.27,73.39,14543.0,63.6807,63.811,63.6807,63.7849,14543.0
2017-06-21 11:25:00,73.38,73.39,73.3,73.35,71588.0,63.7763,63.7849,63.7067,63.7502,71588.0
2017-06-21 11:30:00,73.35,73.38,73.18,73.18,33677.0,63.7502,63.7763,63.6024,63.6024,33677.0
2017-06-21 11:35:00,73.19,73.21,73.12,73.18,106138.0,63.6111,63.6285,63.5503,63.6024,106138.0
2017-06-21 11:40:00,73.18,73.44,73.18,73.43,28892.0,63.6024,63.8284,63.6024,63.8197,28892.0
2017-06-21 11:45:00,73.43,73.44,73.37,73.4,18613.0,63.8197,63.8284,63.7676,63.7936,18613.0
2017-06-21 11:50:00,73.42,73.42,73.38,73.41,17586.0,63.811,63.811,63.7763,63.8023,17586.0
2017-06-21 11:55:00,73.41,73.42,73.32,73.33,20773.0,63.8023,63.811,63.7241,63.7328,20773.0
2017-06-21 12:00:00,73.32,73.44,73.32,73.38,11055.0,63.7241,63.8284,63.7241,63.7763,11055.0
2017-06-21 12:05:00,73.38,73.43,73.37,73.43,4220.0,63.7763,63.8197,63.7676,63.8197,4220.0
2017-06-21 12:10:00,73.44,73.45,73.38,73.41,12843.0,63.8284,63.8371,63.7763,63.8023,12843.0
2017-06-21 12:15:00,73.42,73.44,73.36,73.37,9743.0,63.811,63.8284,63.7589,63.7676,9743.0
2017-06-21 12:20:00,73.37,73.41,73.37,73.41,3410.0,63.7676,63.8023,63.7676,63.8023,3410.0
2017-06-21 12:25:00,73.41,73.43,73.39,73.41,5746.0,63.8023,63.8197,63.7849,63.8023,5746.0
2017-06-21 12:30:00,73.42,73.42,73.36,73.36,11993.0,63.811,63.811,63.7589,63.7589,11993.0
2017-06-21 12:35:00,73.37,73.38,73.35,73.37,6757.0,63.7676,63.7763,63.7502,63.7676,6757.0
2017-06-21 12:40:00,73.36,73.37,73.31,73.32,9007.0,63.7589,63.7676,63.7154,63.7241,9007.0
2017-06-21 12:45:00,73.31,73.37,73.31,73.35,9337.0,63.7154,63.7676,63.7154,63.7502,9337.0
2017-06-21 12:50:00,73.34,73.36,73.34,73.34,6510.0,63.7415,63.7589,63.7415,63.7415,6510.0
2017-06-21 12:55:00,73.34,73.35,73.32,73.35,5227.0,63.7415,63.7502,63.7241,63.7502,5227.0
2017-06-21 13:00:00,73.33,73.38,73.33,73.38,13434.0,63.7328,63.7763,63.7328,63.7763,13434.0
2017-06-21 13:05:00,73.38,73.38,73.32,73.34,13419.0,63.7763,63.7763,63.7241,63.7415,13419.0
2017-06-21 13:10:00,73.35,73.35,73.33,73.33,4538.0,63.7502,63.7502,63.7328,63.7328,4538.0
2017-06-21 13:15:00,73.33,73.39,73.33,73.39,5658.0,63.7328,63.7849,63.7328,63.7849,5658.0
2017-06-21 13:20:00,73.4,73.4,73.28,73.36,35563.0,63.7936,63.7936,63.6893,63.7589,35563.0
2017-06-21 13:25:00,73.36,73.37,73.26,73.27,8662.0,63.7589,63.7676,63.672,63.6807,8662.0
2017-06-21 13:30:00,73.27,73.28,73.21,73.23,14230.0,63.6807,63.6893,63.6285,63.6459,14230.0
2017-06-21 13:35:00,73.24,73.24,73.2,73.2,5869.0,63.6546,63.6546,63.6198,63.6198,5869.0
2017-06-21 13:40:00,73.21,73.33,73.21,73.32,15151.0,63.6285,63.7328,63.6285,63.7241,15151.0
2017-06-21 13:45:00,73.31,73.31,73.26,73.27,8553.0,63.7154,63.7154,63.672,63.6807,8553.0
2017-06-21 13:50:00,73.27,73.28,73.23,73.24,11370.0,63.6807,63.6893,63.6459,63.6546,11370.0
2017-06-21 13:55:00,73.24,73.28,73.24,73.26,10844.0,63.6546,63.6893,63.6546,63.672,10844.0
2017-06-21 14:00:00,73.24,73.33,73.24,73.32,12896.0,63.6546,63.7328,63.6546,63.7241,12896.0
2017-06-21 14:05:00,73.31,73.36,73.29,73.32,12035.0,63.7154,63.7589,63.698,63.7241,12035.0
2017-06-21 14:10:00,73.32,73.34,73.29,73.32,11224.0,63.7241,63.7415,63.698,63.7241,11224.0
2017-06-21 14:15:00,73.32,73.36,73.31,73.31,14600.0,63.7241,63.7589,63.7154,63.7154,14600.0
2017-06-21 14:20:00,73.31,73.35,73.27,73.28,10807.0,63.7154,63.7502,63.6807,63.6893,10807.0
2017-06-21 14:25:00,73.27,73.28,73.24,73.25,6579.0,63.6807,63.6893,63.6546,63.6633,6579.0
2017-06-21 14:30:00,73.24,73.32,73.22,73.32,17055.0,63.6546,63.7241,63.6372,63.7241,17055.0
2017-06-21 14:35:00,73.32,73.36,73.31,73.35,8864.0,63.7241,63.7589,63.7154,63.7502,8864.0
2017-06-21 14:40:00,73.36,73.36,73.31,73.31,9265.0,63.7589,63.7589,63.7154,63.7154,9265.0
2017-06-21 14:45:00,73.31,73.33,73.29,73.33,9596.0,63.7154,63.7328,63.698,63.7328,9596.0
2017-06-21 14:50:00,73.33,73.34,73.22,73.28,48991.0,63.7328,63.7415,63.6372,63.6893,48991.0
2017-06-21 14:55:00,73.28,73.29,73.21,73.21,21635.0,63.6893,63.698,63.6285,63.6285,21635.0
2017-06-21 15:00:00,73.22,73.25,73.2,73.23,17396.0,63.6372,63.6633,63.6198,63.6459,17396.0
2017-06-21 15:05:00,73.23,73.24,73.2,73.23,21429.0,63.6459,63.6546,63.6198,63.6459,21429.0
2017-06-21 15:10:00,73.24,73.26,73.22,73.24,27626.0,63.6546,63.672,63.6372,63.6546,27626.0
2017-06-21 15:15:00,73.24,73.25,73.23,73.25,10060.0,63.6546,63.6633,63.6459,63.6633,10060.0
2017-06-21 15:20:00,73.25,73.26,73.22,73.22,31281.0,63.6633,63.672,63.6372,63.6372,31281.0
2017-06-21 15:25:00,73.22,73.31,73.21,73.28,47054.0,63.6372,63.7154,63.6285,63.6893,47054.0
2017-06-21 15:30:00,73.28,73.3,73.27,73.28,35767.0,63.6893,63.7067,63.6807,63.6893,35767.0
2017-06-21 15:35:00,73.28,73.29,73.22,73.28,65607.0,63.6893,63.698,63.6372,63.6893,65607.0
2017-06-21 15:40:00,73.27,73.3,73.24,73.25,62164.0,63.6807,63.7067,63.6546,63.6633,62164.0
2017-06-21 15:45:00,73.26,73.35,73.25,73.28,86319.0,63.672,63.7502,63.6633,63.6893,86319.0
2017-06-21 15:50:00,73.28,73.32,73.28,73.3,79300.0,63.6893,63.7241,63.6893,63.7067,79300.0
2017-06-21 15:55:00,73.29,73.42,73.29,73.39,239266.0,63.698,63.811,63.698,63.7849,239266.0
2017-06-22 09:30:00,73.34,73.39,73.13,73.25,36784.0,63.7415,63.7849,63.559,63.6633,36784.0
2017-06-22 09:35:00,73.2,73.23,73.09,73.1,6031.0,63.6198,63.6459,63.5242,63.5329,6031.0
2017-06-22 09:40:00,73.13,73.17,73.13,73.14,6124.0,63.559,63.5937,63.559,63.5677,6124.0
2017-06-22 09:45:00,73.14,73.19,73.06,73.19,5318.0,63.5677,63.6111,63.4981,63.6111,5318.0
2017-06-22 09:50:00,73.2,73.21,73.16,73.21,7240.0,63.6198,63.6285,63.5851,63.6285,7240.0
2017-06-22 09:55:00,73.22,73.3,73.2,73.25,9802.0,63.6372,63.7067,63.6198,63.6633,9802.0
2017-06-22 10:00:00,73.27,73.29,73.1,73.1,10835.0,63.6807,63.698,63.5329,63.5329,10835.0
2017-06-22 10:05:00,73.11,73.16,73.03,73.06,8944.0,63.5416,63.5851,63.4721,63.4981,8944.0
2017-06-22 10:10:00,73.06,73.12,73.06,73.07,6767.0,63.4981,63.5503,63.4981,63.5068,6767.0
2017-06-22 10:15:00,73.09,73.1,73.04,73.07,7553.0,63.5242,63.5329,63.4808,63.5068,7553.0
2017-06-22 10:20:00,73.07,73.09,73.02,73.06,6724.0,63.5068,63.5242,63.4634,63.4981,6724.0
2017-06-22 10:25:00,73.06,73.11,73.05,73.08,9638.0,63.4981,63.5416,63.4894,63.5155,9638.0
2017-06-22 10:30:00,73.1,73.18,73.07,73.15,9482.0,63.5329,63.6024,63.5068,63.5764,9482.0
2017-06-22 10:35:00,73.17,73.24,73.17,73.23,16860.0,63.5937,63.6546,63.5937,63.6459,16860.0
2017-06-22 10:40:00,73.23,73.29,73.23,73.24,8975.0,63.6459,63.698,63.6459,63.6546,8975.0
2017-06-22 10:45:00,73.24,73.24,73.21,73.22,8176.0,63.6546,63.6546,63.6285,63.6372,8176.0
2017-06-22 10:50:00,73.24,73.31,73.22,73.28,12328.0,63.6546,63.7154,63.6372,63.6893,12328.0
2017-06-22 10:55:00,73.27,73.32,73.27,73.29,7471.0,63.6807,63.7241,63.6807,63.698,7471.0
2017-06-22 11:00:00,73.3,73.33,73.26,73.32,10256.0,63.7067,63.7328,63.672,63.7241,10256.0
2017-06-22 11:05:00,73.33,73.4,73.33,73.36,10040.0,63.7328,63.7936,63.7328,63.7589,10040.0
2017-06-22 11:10:00,73.36,73.41,73.36,73.36,8624.0,63.7589,63.8023,63.7589,63.7589,8624.0
2017-06-22 11:15:00,73.36,73.37,73.3,73.31,7076.0,63.7589,63.7676,63.7067,63.7154,7076.0
2017-06-22 11:20:00,73.31,73.37,73.31,73.36,7170.0,63.7154,63.7676,63.7154,63.7589,7170.0
2017-06-22 11:25:00,73.36,73.36,73.31,73.34,5900.0,63.7589,63.7589,63.7154,63.7415,5900.0
2017-06-22 11:30:00,73.35,73.36,73.26,73.29,9366.0,63.7502,63.7589,63.672,63.698,9366.0
2017-06-22 11:35:00,73.3,73.35,73.3,73.34,5450.0,63.7067,63.7502,63.7067,63.7415,5450.0
2017-06-22 11:40:00,73.35,73.39,73.34,73.38,5523.0,63.7502,63.7849,63.7415,63.7763,5523.0
2017-06-22 11:45:00,73.38,73.39,73.36,73.38,6424.0,63.7763,63.7849,63.7589,63.7763,6424.0
2017-06-22 11:50:00,73.38,73.44,73.38,73.43,6225.0,63.7763,63.8284,63.7763,63.8197,6225.0
2017-06-22 11:55:00,73.43,73.49,73.43,73.47,6826.0,63.8197,63.8719,63.8197,63.8545,6826.0
2017-06-22 12:00:00,73.46,73.46,73.4,73.4,7282.0,63.8458,63.8458,63.7936,63.7936,7282.0
2017-06-22 12:05:00,73.4,73.41,73.33,73.33,6276.0,63.7936,63.8023,63.7328,63.7328,6276.0
2017-06-22 12:10:00,73.32,73.38,73.32,73.38,3578.0,63.7241,63.7763,63.7241,63.7763,3578.0
2017-06-22 12:15:00,73.38,73.4,73.37,73.38,8143.0,63.7763,63.7936,63.7676,63.7763,8143.0
2017-06-22 12:20:00,73.39,73.43,73.39,73.43,6324.0,63.7849,63.8197,63.7849,63.8197,6324.0
2017-06-22 12:25:00,73.43,73.47,73.41,73.42,10177.0,63.8197,63.8545,63.8023,63.811,10177.0
2017-06-22 12:30:00,73.42,73.46,73.41,73.46,10054.0,63.811,63.8458,63.8023,63.8458,10054.0
2017-06-22 12:35:00,73.46,73.46,73.42,73.43,5630.0,63.8458,63.8458,63.811,63.8197,5630.0
2017-06-22 12:40:00,73.44,73.45,73.42,73.42,7137.0,63.8284,63.8371,63.811,63.811,7137.0
2017-06-22 12:45:00,73.42,73.43,73.38,73.39,7520.0,63.811,63.8197,63.7763,63.7849,7520.0
2017-06-22 12:50:00,73.39,73.42,73.39,73.4,6479.0,63.7849,63.811,63.7849,63.7936,6479.0
2017-06-22 12:55:00,73.39,73.4,73.37,73.4,5991.0,63.7849,63.7936,63.7676,63.7936,5991.0
2017-06-22 13:00:00,73.4,73.43,73.4,73.42,3756.0,63.7936,63.8197,63.7936,63.811,3756.0
2017-06-22 13:05:00,73.42,73.46,73.42,73.46,9806.0,63.811,63.8458,63.811,63.8458,9806.0
2017-06-22 13:10:00,73.45,73.49,73.45,73.49,9504.0,63.8371,63.8719,63.8371,63.8719,9504.0
2017-06-22 13:15:00,73.49,73.51,73.48,73.51,3959.0,63.8719,63.8892,63.8632,63.8892,3959.0
2017-06-22 13:20:00,73.5,73.5,73.46,73.46,4442.0,63.8806,63.8806,63.8458,63.8458,4442.0
2017-06-22 13:25:00,73.46,73.47,73.46,73.47,2796.0,63.8458,63.8545,63.8458,63.8545,2796.0
2017-06-22 13:30:00,73.47,73.48,73.45,73.48,3264.0,63.8545,63.8632,63.8371,63.8632,3264.0
2017-06-22 13:35:00,73.48,73.49,73.44,73.44,4970.0,63.8632,63.8719,63.8284,63.8284,4970.0
2017-06-22 13:40:00,73.42,73.45,73.42,73.44,4685.0,63.811,63.8371,63.811,63.8284,4685.0
2017-06-22 13:45:00,73.44,73.47,73.43,73.47,4571.0,63.8284,63.8545,63.8197,63.8545,4571.0
2017-06-22 13:50:00,73.47,73.47,73.45,73.47,6875.0,63.8545,63.8545,63.8371,63.8545,6875.0
2017-06-22 13:55:00,73.47,73.48,73.46,73.46,3896.0,63.8545,63.8632,63.8458,63.8458,3896.0
2017-06-22 14:00:00,73.47,73.47,73.45,73.46,4536.0,63.8545,63.8545,63.8371,63.8458,4536.0
2017-06-22 14:05:00,73.47,73.49,73.46,73.48,10905.0,63.8545,63.8719,63.8458,63.8632,10905.0
2017-06-22 14:10:00,73.47,73.47,73.44,73.46,8926.0,63.8545,63.8545,63.8284,63.8458,8926.0
2017-06-22 14:15:00,73.46,73.5,73.45,73.49,13241.0,63.8458,63.8806,63.8371,63.8719,13241.0
2017-06-22 14:20:00,73.5,73.5,73.46,73.5,15505.0,63.8806,63.8806,63.8458,63.8806,15505.0
2017-06-22 14:25:00,73.5,73.52,73.49,73.5,5227.0,63.8806,63.8979,63.8719,63.8806,5227.0
2017-06-22 14:30:00,73.49,73.5,73.49,73.5,8858.0,63.8719,63.8806,63.8719,63.8806,8858.0
2017-06-22 14:35:00,73.5,73.52,73.48,73.52,17866.0,63.8806,63.8979,63.8632,63.8979,17866.0
2017-06-22 14:40:00,73.52,73.53,73.5,73.52,8575.0,63.8979,63.9066,63.8806,63.8979,8575.0
2017-06-22 14:45:00,73.51,73.51,73.49,73.51,9374.0,63.8892,63.8892,63.8719,63.8892,9374.0
2017-06-22 14:50:00,73.51,73.52,73.5,73.52,7025.0,63.8892,63.8979,63.8806,63.8979,7025.0
2017-06-22 14:55:00,73.52,73.53,73.5,73.53,5822.0,63.8979,63.9066,63.8806,63.9066,5822.0
2017-06-22 15:00:00,73.53,73.54,73.5,73.53,9246.0,63.9066,63.9153,63.8806,63.9066,9246.0
2017-06-22 15:05:00,73.54,73.54,73.51,73.51,6672.0,63.9153,63.9153,63.8892,63.8892,6672.0
2017-06-22 15:10:00,73.51,73.56,73.51,73.55,8090.0,63.8892,63.9327,63.8892,63.924,8090.0
2017-06-22 15:15:00,73.56,73.56,73.54,73.55,8608.0,63.9327,63.9327,63.9153,63.924,8608.0
2017-06-22 15:20:00,73.55,73.56,73.48,73.48,12946.0,63.924,63.9327,63.8632,63.8632,12946.0
2017-06-22 15:25:00,73.48,73.49,73.45,73.47,7268.0,63.8632,63.8719,63.8371,63.8545,7268.0
2017-06-22 15:30:00,73.47,73.49,73.46,73.47,35506.0,63.8545,63.8719,63.8458,63.8545,35506.0
2017-06-22 15:35:00,73.47,73.47,73.41,73.42,18813.0,63.8545,63.8545,63.8023,63.811,18813.0
2017-06-22 15:40:00,73.42,73.43,73.39,73.41,16592.0,63.811,63.8197,63.7849,63.8023,16592.0
2017-06-22 15:45:00,73.41,73.42,73.38,73.41,38741.0,63.8023,63.811,63.7763,63.8023,38741.0
2017-06-22 15:50:00,73.42,73.42,73.37,73.39,38303.0,63.811,63.811,63.7676,63.7849,38303.0
2017-06-22 15:55:00,73.38,73.41,73.37,73.38,96645.0,63.7763,63.8023,63.7676,63.7763,96645.0
2017-06-23 09:30:00,73.27,73.48,73.24,73.26,30835.0,63.6807,63.8632,63.6546,63.672,30835.0
2017-06-23 09:35:00,73.2,73.39,73.2,73.35,4920.0,63.6198,63.7849,63.6198,63.7502,4920.0
2017-06-23 09:40:00,73.37,73.45,73.34,73.45,5028.0,63.7676,63.8371,63.7415,63.8371,5028.0
2017-06-23 09:45:00,73.42,73.42,73.27,73.3,6697.0,63.811,63.811,63.6807,63.7067,6697.0
2017-06-23 09:50:00,73.31,73.39,73.31,73.36,11357.0,63.7154,63.7849,63.7154,63.7589,11357.0
2017-06-23 09:55:00,73.37,73.42,73.36,73.42,30544.0,63.7676,63.811,63.7589,63.811,30544.0
2017-06-23 10:00:00,73.4,73.54,73.38,73.47,13378.0,63.7936,63.9153,63.7763,63.8545,13378.0
2017-06-23 10:05:00,73.47,73.49,73.43,73.48,8197.0,63.8545,63.8719,63.8197,63.8632,8197.0
2017-06-23 10:10:00,73.46,73.48,73.41,73.46,9217.0,63.8458,63.8632,63.8023,63.8458,9217.0
2017-06-23 10:15:00,73.47,73.5,73.45,73.49,9190.0,63.8545,63.8806,63.8371,63.8719,9190.0
2017-06-23 10:20:00,73.49,73.53,73.48,73.48,3170.0,63.8719,63.9066,63.8632,63.8632,3170.0
2017-06-23 10:25:00,73.5,73.59,73.5,73.56,2600.0,63.8806,63.9588,63.8806,63.9327,2600.0
2017-06-23 10:30:00,73.57,73.58,73.53,73.58,4070.0,63.9414,63.9501,63.9066,63.9501,4070.0
2017-06-23 10:35:00,73.59,73.59,73.53,73.55,3809.0,63.9588,63.9588,63.9066,63.924,3809.0
2017-06-23 10:40:00,73.53,73.56,73.51,73.51,5201.0,63.9066,63.9327,63.8892,63.8892,5201.0
2017-06-23 10:45:00,73.52,73.54,73.51,73.53,2255.0,63.8979,63.9153,63.8892,63.9066,2255.0
2017-06-23 10:50:00,73.53,73.55,73.53,73.54,1917.0,63.9066,63.924,63.9066,63.9153,1917.0
2017-06-23 10:55:00,73.54,73.55,73.49,73.49,3890.0,63.9153,63.924,63.8719,63.8719,3890.0
2017-06-23 11:00:00,73.47,73.48,73.43,73.47,5886.0,63.8545,63.8632,63.8197,63.8545,5886.0
2017-06-23 11:05:00,73.47,73.49,73.41,73.41,3992.0,63.8545,63.8719,63.8023,63.8023,3992.0
2017-06-23 11:10:00,73.42,73.45,73.4,73.4,4608.0,63.811,63.8371,63.7936,63.7936,4608.0
2017-06-23 11:15:00,73.4,73.41,73.33,73.35,11522.0,63.7936,63.8023,63.7328,63.7502,11522.0
2017-06-23 11:20:00,73.35,73.38,73.34,73.37,9720.0,63.7502,63.7763,63.7415,63.7676,9720.0
2017-06-23 11:25:00,73.36,73.36,73.31,73.32,4713.0,63.7589,63.7589,63.7154,63.7241,4713.0
2017-06-23 11:30:00,73.32,73.34,73.32,73.33,5150.0,63.7241,63.7415,63.7241,63.7328,5150.0
2017-06-23 11:35:00,73.32,73.32,73.28,73.28,2646.0,63.7241,63.7241,63.6893,63.6893,2646.0
2017-06-23 11:40:00,73.29,73.34,73.29,73.34,6453.0,63.698,63.7415,63.698,63.7415,6453.0
2017-06-23 11:45:00,73.34,73.35,73.29,73.29,6303.0,63.7415,63.7502,63.698,63.698,6303.0
2017-06-23 11:50:00,73.29,73.31,73.28,73.29,6829.0,63.698,63.7154,63.6893,63.698,6829.0
2017-06-23 11:55:00,73.28,73.29,73.26,73.28,5552.0,63.6893,63.698,63.672,63.6893,5552.0
2017-06-23 12:00:00,73.28,73.31,73.28,73.3,4017.0,63.6893,63.7154,63.6893,63.7067,4017.0
2017-06-23 12:05:00,73.29,73.29,73.26,73.26,2548.0,63.698,63.698,63.672,63.672,2548.0
2017-06-23 12:10:00,73.26,73.31,73.26,73.26,10188.0,63.672,63.7154,63.672,63.672,10188.0
2017-06-23 12:15:00,73.26,73.31,73.26,73.31,7647.0,63.672,63.7154,63.672,63.7154,7647.0
2017-06-23 12:20:00,73.3,73.35,73.3,73.32,14134.0,63.7067,63.7502,63.7067,63.7241,14134.0
2017-06-23 12:25:00,73.32,73.34,73.31,73.33,5345.0,63.7241,63.7415,63.7154,63.7328,5345.0
2017-06-23 12:30:00,73.33,73.35,73.33,73.34,2965.0,63.7328,63.7502,63.7328,63.7415,2965.0
2017-06-23 12:35:00,73.32,73.34,73.32,73.32,5185.0,63.7241,63.7415,63.7241,63.7241,5185.0
2017-06-23 12:40:00,73.32,73.35,73.32,73.34,4985.0,63.7241,63.7502,63.7241,63.7415,4985.0
2017-06-23 12:45:00,73.35,73.38,73.33,73.37,22459.0,63.7502,63.7763,63.7328,63.7676,22459.0
2017-06-23 12:50:00,73.35,73.41,73.32,73.33,84917.0,63.7502,63.8023,63.7241,63.7328,84917.0
2017-06-23 12:55:00,73.34,73.36,73.33,73.36,10337.0,63.7415,63.7589,63.7328,63.7589,10337.0
2017-06-23 13:00:00,73.35,73.37,73.34,73.34,2200.0,63.7502,63.7676,63.7415,63.7415,2200.0
2017-06-23 13:05:00,73.34,73.36,73.34,73.34,7472.0,63.7415,63.7589,63.7415,63.7415,7472.0
2017-06-23 13:10:00,73.35,73.36,73.34,73.35,7980.0,63.7502,63.7589,63.7415,63.7502,7980.0
2017-06-23 13:15:00,73.35,73.39,73.35,73.39,5438.0,63.7502,63.7849,63.7502,63.7849,5438.0
2017-06-23 13:20:00,73.37,73.38,73.34,73.35,4373.0,63.7676,63.7763,63.7415,63.7502,4373.0
2017-06-23 13:25:00,73.34,73.38,73.34,73.37,9283.0,63.7415,63.7763,63.7415,63.7676,9283.0
2017-06-23 13:30:00,73.37,73.4,73.35,73.36,6550.0,63.7676,63.7936,63.7502,63.7589,6550.0
2017-06-23 13:35:00,73.35,73.35,73.33,73.34,4091.0,63.7502,63.7502,63.7328,63.7415,4091.0
2017-06-23 13:40:00,73.34,73.34,73.32,73.34,4400.0,63.7415,63.7415,63.7241,63.7415,4400.0
2017-06-23 13:45:00,73.33,73.41,73.32,73.41,12971.0,63.7328,63.8023,63.7241,63.8023,12971.0
2017-06-23 13:50:00,73.42,73.44,73.4,73.44,3656.0,63.811,63.8284,63.7936,63.8284,3656.0
2017-06-23 13:55:00,73.43,73.44,73.39,73.39,7258.0,63.8197,63.8284,63.7849,63.7849,7258.0
2017-06-23 14:00:00,73.39,73.4,73.35,73.35,15661.0,63.7849,63.7936,63.7502,63.7502,15661.0
2017-06-23 14:05:00,73.34,73.39,73.33,73.39,6375.0,63.7415,63.7849,63.7328,63.7849,6375.0
2017-06-23 14:10:00,73.39,73.39,73.33,73.35,5079.0,63.7849,63.7849,63.7328,63.7502,5079.0
2017-06-23 14:15:00,73.35,73.35,73.33,73.34,3500.0,63.7502,63.7502,63.7328,63.7415,3500.0
2017-06-23 14:20:00,73.34,73.34,73.29,73.32,21641.0,63.7415,63.7415,63.698,63.7241,21641.0
2017-06-23 14:25:00,73.32,73.36,73.32,73.36,7017.0,63.7241,63.7589,63.7241,63.7589,7017.0
2017-06-23 14:30:00,73.35,73.42,73.34,73.42,12564.0,63.7502,63.811,63.7415,63.811,12564.0
2017-06-23 14:35:00,73.42,73.42,73.39,73.4,8073.0,63.811,63.811,63.7849,63.7936,8073.0
2017-06-23 14:40:00,73.4,73.42,73.38,73.4,11655.0,63.7936,63.811,63.7763,63.7936,11655.0
2017-06-23 14:45:00,73.39,73.43,73.39,73.42,9898.0,63.7849,63.8197,63.7849,63.811,9898.0
2017-06-23 14:50:00,73.43,73.44,73.42,73.42,8665.0,63.8197,63.8284,63.811,63.811,8665.0
2017-06-23 14:55:00,73.42,73.43,73.38,73.39,14978.0,63.811,63.8197,63.7763,63.7849,14978.0
2017-06-23 15:00:00,73.39,73.39,73.33,73.34,14006.0,63.7849,63.7849,63.7328,63.7415,14006.0
2017-06-23 15:05:00,73.34,73.38,73.34,73.36,11534.0,63.7415,63.7763,63.7415,63.7589,11534.0
2017-06-23 15:10:00,73.36,73.38,73.33,73.34,12512.0,63.7589,63.7763,63.7328,63.7415,12512.0
2017-06-23 15:15:00,73.34,73.36,73.31,73.36,13303.0,63.7415,63.7589,63.7154,63.7589,13303.0
2017-06-23 15:20:00,73.36,73.37,73.3,73.31,11063.0,63.7589,63.7676,63.7067,63.7154,11063.0
2017-06-23 15:25:00,73.3,73.32,73.24,73.24,14565.0,63.7067,63.7241,63.6546,63.6546,14565.0
2017-06-23 15:30:00,73.24,73.29,73.24,73.28,20754.0,63.6546,63.698,63.6546,63.6893,20754.0
2017-06-23 15:35:00,73.29,73.31,73.26,73.26,31826.0,63.698,63.7154,63.672,63.672,31826.0
2017-06-23 15:40:00,73.26,73.36,73.26,73.35,26697.0,63.672,63.7589,63.672,63.7502,26697.0
2017-06-23 15:45:00,73.36,73.52,73.36,73.48,55877.0,63.7589,63.8979,63.7589,63.8632,55877.0
2017-06-23 15:50:00,73.47,73.49,73.43,73.45,33177.0,63.8545,63.8719,63.8197,63.8371,33177.0
2017-06-23 15:55:00,73.45,73.46,73.4,73.42,108174.0,63.8371,63.8458,63.7936,63.811,108174.0
2017-06-26 09:30:00,73.6,73.8,73.55,73.7,35243.0,63.9675,64.1413,63.924,64.0544,35243.0
2017-06-26 09:35:00,73.66,73.67,73.6,73.67,13434.0,64.0196,64.0283,63.9675,64.0283,13434.0
2017-06-26 09:40:00,73.67,73.72,73.62,73.68,9162.0,64.0283,64.0718,63.9848,64.037,9162.0
2017-06-26 09:45:00,73.7,73.71,73.55,73.55,13623.0,64.0544,64.0631,63.924,63.924,13623.0
2017-06-26 09:50:00,73.54,73.55,73.49,73.49,6835.0,63.9153,63.924,63.8719,63.8719,6835.0
2017-06-26 09:55:00,73.5,73.61,73.5,73.61,4701.0,63.8806,63.9762,63.8806,63.9762,4701.0
2017-06-26 10:00:00,73.61,73.63,73.55,73.61,23371.0,63.9762,63.9935,63.924,63.9762,23371.0
2017-06-26 10:05:00,73.61,73.68,73.6,73.68,6803.0,63.9762,64.037,63.9675,64.037,6803.0
2017-06-26 10:10:00,73.66,73.66,73.56,73.57,5539.0,64.0196,64.0196,63.9327,63.9414,5539.0
2017-06-26 10:15:00,73.57,73.59,73.52,73.59,3936.0,63.9414,63.9588,63.8979,63.9588,3936.0
2017-06-26 10:20:00,73.59,73.64,73.59,73.63,4699.0,63.9588,64.0022,63.9588,63.9935,4699.0
2017-06-26 10:25:00,73.63,73.63,73.61,73.62,3414.0,63.9935,63.9935,63.9762,63.9848,3414.0
2017-06-26 10:30:00,73.63,73.64,73.61,73.61,2705.0,63.9935,64.0022,63.9762,63.9762,2705.0
2017-06-26 10:35:00,73.62,73.64,73.57,73.57,9693.0,63.9848,64.0022,63.9414,63.9414,9693.0
2017-06-26 10:40:00,73.58,73.58,73.53,73.54,7671.0,63.9501,63.9501,63.9066,63.9153,7671.0
2017-06-26 10:45:00,73.53,73.53,73.48,73.48,3900.0,63.9066,63.9066,63.8632,63.8632,3900.0
2017-06-26 10:50:00,73.45,73.49,73.45,73.48,6960.0,63.8371,63.8719,63.8371,63.8632,6960.0
2017-06-26 10:55:00,73.48,73.53,73.46,73.53,4615.0,63.8632,63.9066,63.8458,63.9066,4615.0
2017-06-26 11:00:00,73.53,73.54,73.51,73.53,5959.0,63.9066,63.9153,63.8892,63.9066,5959.0
2017-06-26 11:05:00,73.52,73.55,73.5,73.54,6611.0,63.8979,63.924,63.8806,63.9153,6611.0
2017-06-26 11:10:00,73.55,73.55,73.52,73.53,7781.0,63.924,63.924,63.8979,63.9066,7781.0
2017-06-26 11:15:00,73.54,73.55,73.53,73.55,7314.0,63.9153,63.924,63.9066,63.924,7314.0
2017-06-26 11:20:00,73.54,73.55,73.48,73.51,11167.0,63.9153,63.924,63.8632,63.8892,11167.0
2017-06-26 11:25:00,73.49,73.51,73.45,73.45,6286.0,63.8719,63.8892,63.8371,63.8371,6286.0
2017-06-26 11:30:00,73.45,73.45,73.41,73.41,6618.0,63.8371,63.8371,63.8023,63.8023,6618.0
2017-06-26 11:35:00,73.41,73.44,73.38,73.44,8066.0,63.8023,63.8284,63.7763,63.8284,8066.0
2017-06-26 11:40:00,73.44,73.45,73.39,73.39,6498.0,63.8284,63.8371,63.7849,63.7849,6498.0
2017-06-26 11:45:00,73.39,73.42,73.39,73.42,5240.0,63.7849,63.811,63.7849,63.811,5240.0
2017-06-26 11:50:00,73.42,73.44,73.41,73.42,5138.0,63.811,63.8284,63.8023,63.811,5138.0
2017-06-26 11:55:00,73.42,73.48,73.42,73.47,6175.0,63.811,63.8632,63.811,63.8545,6175.0
2017-06-26 12:00:00,73.48,73.5,73.48,73.49,2987.0,63.8632,63.8806,63.8632,63.8719,2987.0
2017-06-26 12:05:00,73.49,73.5,73.47,73.49,3819.0,63.8719,63.8806,63.8545,63.8719,3819.0
2017-06-26 12:10:00,73.49,73.5,73.48,73.48,5550.0,63.8719,63.8806,63.8632,63.8632,5550.0
2017-06-26 12:15:00,73.47,73.49,73.44,73.46,2345.0,63.8545,63.8719,63.8284,63.8458,2345.0
2017-06-26 12:20:00,73.46,73.46,73.41,73.41,4500.0,63.8458,63.8458,63.8023,63.8023,4500.0
2017-06-26 12:25:00,73.4,73.4,73.36,73.37,3500.0,63.7936,63.7936,63.7589,63.7676,3500.0
2017-06-26 12:30:00,73.37,73.38,73.33,73.35,4161.0,63.7676,63.7763,63.7328,63.7502,4161.0
2017-06-26 12:35:00,73.35,73.42,73.33,73.41,8788.0,63.7502,63.811,63.7328,63.8023,8788.0
2017-06-26 12:40:00,73.42,73.42,73.39,73.42,5257.0,63.811,63.811,63.7849,63.811,5257.0
2017-06-26 12:45:00,73.43,73.43,73.41,73.43,2717.0,63.8197,63.8197,63.8023,63.8197,2717.0
2017-06-26 12:50:00,73.44,73.47,73.43,73.47,7139.0,63.8284,63.8545,63.8197,63.8545,7139.0
2017-06-26 12:55:00,73.46,73.47,73.43,73.44,2283.0,63.8458,63.8545,63.8197,63.8284,2283.0
2017-06-26 13:00:00,73.44,73.47,73.44,73.47,4705.0,63.8284,63.8545,63.8284,63.8545,4705.0
2017-06-26 13:05:00,73.47,73.48,73.42,73.44,6113.0,63.8545,63.8632,63.811,63.8284,6113.0
2017-06-26 13:10:00,73.45,73.45,73.4,73.4,4560.0,63.8371,63.8371,63.7936,63.7936,4560.0
2017-06-26 13:15:00,73.42,73.42,73.4,73.41,2700.0,63.811,63.811,63.7936,63.8023,2700.0
2017-06-26 13:20:00,73.41,73.41,73.37,73.38,5326.0,63.8023,63.8023,63.7676,63.7763,5326.0
2017-06-26 13:25:00,73.39,73.41,73.39,73.41,4425.0,63.7849,63.8023,63.7849,63.8023,4425.0
2017-06-26 13:30:00,73.41,73.43,73.41,73.42,3310.0,63.8023,63.8197,63.8023,63.811,3310.0
2017-06-26 13:35:00,73.42,73.44,73.41,73.44,3903.0,63.811,63.8284,63.8023,63.8284,3903.0
2017-06-26 13:40:00,73.43,73.44,73.41,73.41,3647.0,63.8197,63.8284,63.8023,63.8023,3647.0
2017-06-26 13:45:00,73.41,73.43,73.4,73.4,6802.0,63.8023,63.8197,63.7936,63.7936,6802.0
2017-06-26 13:50:00,73.4,73.45,73.39,73.45,4731.0,63.7936,63.8371,63.7849,63.8371,4731.0
2017-06-26 13:55:00,73.45,73.5,73.45,73.47,15713.0,63.8371,63.8806,63.8371,63.8545,15713.0
2017-06-26 14:00:00,73.45,73.46,73.42,73.42,5417.0,63.8371,63.8458,63.811,63.811,5417.0
2017-06-26 14:05:00,73.42,73.44,73.39,73.39,10245.0,63.811,63.8284,63.7849,63.7849,10245.0
2017-06-26 14:10:00,73.39,73.4,73.37,73.39,5058.0,63.7849,63.7936,63.7676,63.7849,5058.0
2017-06-26 14:15:00,73.39,73.41,73.38,73.39,4022.0,63.7849,63.8023,63.7763,63.7849,4022.0
2017-06-26 14:20:00,73.38,73.4,73.38,73.4,2887.0,63.7763,63.7936,63.7763,63.7936,2887.0
2017-06-26 14:25:00,73.39,73.45,73.38,73.44,6277.0,63.7849,63.8371,63.7763,63.8284,6277.0
2017-06-26 14:30:00,73.45,73.48,73.43,73.48,7800.0,63.8371,63.8632,63.8197,63.8632,7800.0
2017-06-26 14:35:00,73.48,73.52,73.47,73.52,4387.0,63.8632,63.8979,63.8545,63.8979,4387.0
2017-06-26 14:40:00,73.52,73.53,73.48,73.49,9251.0,63.8979,63.9066,63.8632,63.8719,9251.0
2017-06-26 14:45:00,73.49,73.53,73.48,73.53,7779.0,63.8719,63.9066,63.8632,63.9066,7779.0
2017-06-26 14:50:00,73.54,73.56,73.54,73.56,6064.0,63.9153,63.9327,63.9153,63.9327,6064.0
2017-06-26 14:55:00,73.56,73.56,73.54,73.55,4851.0,63.9327,63.9327,63.9153,63.924,4851.0
2017-06-26 15:00:00,73.55,73.56,73.49,73.54,13431.0,63.924,63.9327,63.8719,63.9153,13431.0
2017-06-26 15:05:00,73.55,73.57,73.54,73.56,8989.0,63.924,63.9414,63.9153,63.9327,8989.0
2017-06-26 15:10:00,73.56,73.6,73.54,73.59,11432.0,63.9327,63.9675,63.9153,63.9588,11432.0
2017-06-26 15:15:00,73.59,73.59,73.56,73.56,8706.0,63.9588,63.9588,63.9327,63.9327,8706.0
2017-06-26 15:20:00,73.56,73.57,73.52,73.53,11045.0,63.9327,63.9414,63.8979,63.9066,11045.0
2017-06-26 15:25:00,73.53,73.54,73.52,73.53,8000.0,63.9066,63.9153,63.8979,63.9066,8000.0
2017-06-26 15:30:00,73.54,73.55,73.52,73.55,12976.0,63.9153,63.924,63.8979,63.924,12976.0
2017-06-26 15:35:00,73.55,73.57,73.54,73.56,15212.0,63.924,63.9414,63.9153,63.9327,15212.0
2017-06-26 15:40:00,73.56,73.57,73.52,73.54,14609.0,63.9327,63.9414,63.8979,63.9153,14609.0
2017-06-26 15:45:00,73.55,73.6,73.54,73.56,32926.0,63.924,63.9675,63.9153,63.9327,32926.0
2017-06-26 15:50:00,73.56,73.57,73.45,73.45,34600.0,63.9327,63.9414,63.8371,63.8371,34600.0
2017-06-26 15:55:00,73.45,73.51,73.43,73.48,99233.0,63.8371,63.8892,63.8197,63.8632,99233.0
2017-06-27 09:30:00,73.23,73.54,73.18,73.36,30004.0,63.6459,63.9153,63.6024,63.7589,30004.0
2017-06-27 09:35:00,73.33,73.35,73.13,73.26,8011.0,63.7328,63.7502,63.559,63.672,8011.0
2017-06-27 09:40:00,73.25,73.27,73.19,73.22,12666.0,63.6633,63.6807,63.6111,63.6372,12666.0
2017-06-27 09:45:00,73.24,73.28,73.17,73.24,6903.0,63.6546,63.6893,63.5937,63.6546,6903.0
2017-06-27 09:50:00,73.24,73.27,73.17,73.27,6883.0,63.6546,63.6807,63.5937,63.6807,6883.0
2017-06-27 09:55:00,73.3,73.3,73.23,73.3,11938.0,63.7067,63.7067,63.6459,63.7067,11938.0
2017-06-27 10:00:00,73.31,73.37,73.29,73.36,5971.0,63.7154,63.7676,63.698,63.7589,5971.0
2017-06-27 10:05:00,73.36,73.38,73.31,73.38,6233.0,63.7589,63.7763,63.7154,63.7763,6233.0
2017-06-27 10:10:00,73.38,73.4,73.36,73.39,7277.0,63.7763,63.7936,63.7589,63.7849,7277.0
2017-06-27 10:15:00,73.4,73.44,73.35,73.35,11715.0,63.7936,63.8284,63.7502,63.7502,11715.0
2017-06-27 10:20:00,73.35,73.38,73.3,73.31,6730.0,63.7502,63.7763,63.7067,63.7154,6730.0
2017-06-27 10:25:00,73.33,73.36,73.32,73.34,5983.0,63.7328,63.7589,63.7241,63.7415,5983.0
2017-06-27 10:30:00,73.33,73.34,73.28,73.33,7662.0,63.7328,63.7415,63.6893,63.7328,7662.0
2017-06-27 10:35:00,73.35,73.37,73.3,73.33,6653.0,63.7502,63.7676,63.7067,63.7328,6653.0
2017-06-27 10:40:00,73.37,73.38,73.33,73.35,7810.0,63.7676,63.7763,63.7328,63.7502,7810.0
2017-06-27 10:45:00,73.35,73.36,73.31,73.33,6642.0,63.7502,63.7589,63.7154,63.7328,6642.0
2017-06-27 10:50:00,73.33,73.35,73.32,73.34,8628.0,63.7328,63.7502,63.7241,63.7415,8628.0
2017-06-27 10:55:00,73.35,73.36,73.34,73.34,4951.0,63.7502,63.7589,63.7415,63.7415,4951.0
2017-06-27 11:00:00,73.36,73.36,73.32,73.35,6638.0,63.7589,63.7589,63.7241,63.7502,6638.0
2017-06-27 11:05:00,73.35,73.36,73.34,73.34,6666.0,63.7502,63.7589,63.7415,63.7415,6666.0
2017-06-27 11:10:00,73.34,73.34,73.3,73.31,4223.0,63.7415,63.7415,63.7067,63.7154,4223.0
2017-06-27 11:15:00,73.31,73.32,73.26,73.26,13897.0,63.7154,63.7241,63.672,63.672,13897.0
2017-06-27 11:20:00,73.27,73.32,73.27,73.29,7720.0,63.6807,63.7241,63.6807,63.698,7720.0
2017-06-27 11:25:00,73.29,73.34,73.28,73.34,4150.0,63.698,63.7415,63.6893,63.7415,4150.0
2017-06-27 11:30:00,73.34,73.35,73.32,73.32,6028.0,63.7415,63.7502,63.7241,63.7241,6028.0
2017-06-27 11:35:00,73.32,73.38,73.32,73.37,3947.0,63.7241,63.7763,63.7241,63.7676,3947.0
2017-06-27 11:40:00,73.37,73.39,73.35,73.35,3084.0,63.7676,63.7849,63.7502,63.7502,3084.0
2017-06-27 11:45:00,73.36,73.36,73.34,73.36,3828.0,63.7589,63.7589,63.7415,63.7589,3828.0
2017-06-27 11:50:00,73.36,73.36,73.28,73.29,5294.0,63.7589,63.7589,63.6893,63.698,5294.0
2017-06-27 11:55:00,73.31,73.33,73.31,73.32,2035.0,63.7154,63.7328,63.7154,63.7241,2035.0
2017-06-27 12:00:00,73.32,73.33,73.29,73.33,6390.0,63.7241,63.7328,63.698,63.7328,6390.0
2017-06-27 12:05:00,73.32,73.34,73.32,73.33,2750.0,63.7241,63.7415,63.7241,63.7328,2750.0
2017-06-27 12:10:00,73.34,73.35,73.32,73.34,4154.0,63.7415,63.7502,63.7241,63.7415,4154.0
2017-06-27 12:15:00,73.34,73.35,73.3,73.31,9901.0,63.7415,63.7502,63.7067,63.7154,9901.0
2017-06-27 12:20:00,73.31,73.36,73.31,73.36,5993.0,63.7154,63.7589,63.7154,63.7589,5993.0
2017-06-27 12:25:00,73.36,73.37,73.34,73.37,3199.0,63.7589,63.7676,63.7415,63.7676,3199.0
2017-06-27 12:30:00,73.36,73.36,73.3,73.3,14689.0,63.7589,63.7589,63.7067,63.7067,14689.0
2017-06-27 12:35:00,73.3,73.3,73.27,73.29,4356.0,63.7067,63.7067,63.6807,63.698,4356.0
2017-06-27 12:40:00,73.29,73.32,73.28,73.3,5359.0,63.698,63.7241,63.6893,63.7067,5359.0
2017-06-27 12:45:00,73.3,73.35,73.3,73.33,7314.0,63.7067,63.7502,63.7067,63.7328,7314.0
2017-06-27 12:50:00,73.34,73.34,73.3,73.3,4343.0,63.7415,63.7415,63.7067,63.7067,4343.0
2017-06-27 12:55:00,73.3,73.33,73.3,73.31,7544.0,63.7067,63.7328,63.7067,63.7154,7544.0
2017-06-27 13:00:00,73.31,73.35,73.31,73.33,7055.0,63.7154,63.7502,63.7154,63.7328,7055.0
2017-06-27 13:05:00,73.33,73.33,73.26,73.28,8706.0,63.7328,63.7328,63.672,63.6893,8706.0
2017-06-27 13:10:00,73.28,73.34,73.28,73.34,6979.0,63.6893,63.7415,63.6893,63.7415,6979.0
2017-06-27 13:15:00,73.34,73.35,73.33,73.34,6571.0,63.7415,63.7502,63.7328,63.7415,6571.0
2017-06-27 13:20:00,73.34,73.34,73.32,73.33,2430.0,63.7415,63.7415,63.7241,63.7328,2430.0
2017-06-27 13:25:00,73.34,73.36,73.3,73.31,11983.0,63.7415,63.7589,63.7067,63.7154,11983.0
2017-06-27 13:30:00,73.3,73.32,73.28,73.29,5293.0,63.7067,63.7241,63.6893,63.698,5293.0
2017-06-27 13:35:00,73.3,73.3,73.14,73.14,6523.0,63.7067,63.7067,63.5677,63.5677,6523.0
2017-06-27 13:40:00,73.15,73.18,73.14,73.17,4667.0,63.5764,63.6024,63.5677,63.5937,4667.0
2017-06-27 13:45:00,73.17,73.2,73.11,73.2,6251.0,63.5937,63.6198,63.5416,63.6198,6251.0
2017-06-27 13:50:00,73.2,73.26,73.2,73.23,6351.0,63.6198,63.672,63.6198,63.6459,6351.0
2017-06-27 13:55:00,73.24,73.26,73.18,73.18,4370.0,63.6546,63.672,63.6024,63.6024,4370.0
2017-06-27 14:00:00,73.2,73.21,73.17,73.17,6230.0,63.6198,63.6285,63.5937,63.5937,6230.0
2017-06-27 14:05:00,73.17,73.17,73.14,73.14,11842.0,63.5937,63.5937,63.5677,63.5677,11842.0
2017-06-27 14:10:00,73.15,73.22,73.15,73.21,6983.0,63.5764,63.6372,63.5764,63.6285,6983.0
2017-06-27 14:15:00,73.22,73.29,73.21,73.27,8423.0,63.6372,63.698,63.6285,63.6807,8423.0
2017-06-27 14:20:00,73.27,73.27,73.22,73.25,7612.0,63.6807,63.6807,63.6372,63.6633,7612.0
2017-06-27 14:25:00,73.25,73.27,73.24,73.25,6172.0,63.6633,63.6807,63.6546,63.6633,6172.0
2017-06-27 14:30:00,73.25,73.29,73.24,73.28,6127.0,63.6633,63.698,63.6546,63.6893,6127.0
2017-06-27 14:35:00,73.28,73.3,73.24,73.25,7957.0,63.6893,63.7067,63.6546,63.6633,7957.0
2017-06-27 14:40:00,73.25,73.29,73.25,73.27,6110.0,63.6633,63.698,63.6633,63.6807,6110.0
2017-06-27 14:45:00,73.27,73.27,73.22,73.22,12542.0,63.6807,63.6807,63.6372,63.6372,12542.0
2017-06-27 14:50:00,73.23,73.25,73.2,73.22,7041.0,63.6459,63.6633,63.6198,63.6372,7041.0
2017-06-27 14:55:00,73.22,73.25,73.19,73.22,6671.0,63.6372,63.6633,63.6111,63.6372,6671.0
2017-06-27 15:00:00,73.22,73.24,73.19,73.22,6462.0,63.6372,63.6546,63.6111,63.6372,6462.0
2017-06-27 15:05:00,73.24,73.25,73.2,73.24,7613.0,63.6546,63.6633,63.6198,63.6546,7613.0
2017-06-27 15:10:00,73.23,73.28,73.22,73.28,5966.0,63.6459,63.6893,63.6372,63.6893,5966.0
2017-06-27 15:15:00,73.29,73.3,73.27,73.27,7674.0,63.698,63.7067,63.6807,63.6807,7674.0
2017-06-27 15:20:00,73.29,73.3,73.27,73.28,6887.0,63.698,63.7067,63.6807,63.6893,6887.0
2017-06-27 15:25:00,73.27,73.27,73.24,73.26,12063.0,63.6807,63.6807,63.6546,63.672,12063.0
2017-06-27 15:30:00,73.26,73.28,73.19,73.2,15548.0,63.672,63.6893,63.6111,63.6198,15548.0
2017-06-27 15:35:00,73.2,73.26,73.19,73.25,15504.0,63.6198,63.672,63.6111,63.6633,15504.0
2017-06-27 15:40:00,73.24,73.24,73.19,73.22,24757.0,63.6546,63.6546,63.6111,63.6372,24757.0
2017-06-27 15:45:00,73.21,73.3,73.19,73.3,38263.0,63.6285,63.7067,63.6111,63.7067,38263.0
2017-06-27 15:50:00,73.29,73.29,73.18,73.22,42321.0,63.698,63.698,63.6024,63.6372,42321.0
2017-06-27 15:55:00,73.21,73.21,73.15,73.16,97294.0,63.6285,63.6285,63.5764,63.5851,97294.0
2017-06-28 09:30:00,73.53,73.85,73.45,73.84,28603.0,63.9066,64.1847,63.8371,64.1761,28603.0
2017-06-28 09:35:00,73.83,73.92,73.66,73.7,36517.0,64.1674,64.2456,64.0196,64.0544,36517.0
2017-06-28 09:40:00,73.67,73.74,73.66,73.73,12181.0,64.0283,64.0891,64.0196,64.0805,12181.0
2017-06-28 09:45:00,73.73,73.8,73.57,73.59,12257.0,64.0805,64.1413,63.9414,63.9588,12257.0
2017-06-28 09:50:00,73.57,73.67,73.55,73.67,9887.0,63.9414,64.0283,63.924,64.0283,9887.0
2017-06-28 09:55:00,73.67,73.74,73.61,73.61,11138.0,64.0283,64.0891,63.9762,63.9762,11138.0
2017-06-28 10:00:00,73.61,73.74,73.61,73.71,13121.0,63.9762,64.0891,63.9762,64.0631,13121.0
2017-06-28 10:05:00,73.71,73.85,73.7,73.82,19311.0,64.0631,64.1847,64.0544,64.1587,19311.0
2017-06-28 10:10:00,73.82,73.9,73.78,73.9,18390.0,64.1587,64.2282,64.1239,64.2282,18390.0
2017-06-28 10:15:00,73.9,73.91,73.85,73.87,16618.0,64.2282,64.2369,64.1847,64.2021,16618.0
2017-06-28 10:20:00,73.85,74.0,73.85,73.91,25187.0,64.1847,64.3151,64.1847,64.2369,25187.0
2017-06-28 10:25:00,73.91,73.97,73.9,73.94,10975.0,64.2369,64.289,64.2282,64.263,10975.0
2017-06-28 10:30:00,73.94,73.99,73.93,73.99,18707.0,64.263,64.3064,64.2543,64.3064,18707.0
2017-06-28 10:35:00,73.99,74.0,73.95,73.95,16965.0,64.3064,64.3151,64.2717,64.2717,16965.0
2017-06-28 10:40:00,73.95,74.08,73.95,74.07,17308.0,64.2717,64.3846,64.2717,64.376,17308.0
2017-06-28 10:45:00,74.06,74.13,74.0,74.01,25156.0,64.3673,64.4281,64.3151,64.3238,25156.0
2017-06-28 10:50:00,74.01,74.15,74.01,74.07,24228.0,64.3238,64.4455,64.3238,64.376,24228.0
2017-06-28 10:55:00,74.09,74.09,74.0,74.01,9076.0,64.3933,64.3933,64.3151,64.3238,9076.0
2017-06-28 11:00:00,74.0,74.0,73.92,73.93,7050.0,64.3151,64.3151,64.2456,64.2543,7050.0
2017-06-28 11:05:00,73.93,73.97,73.92,73.95,7695.0,64.2543,64.289,64.2456,64.2717,7695.0
2017-06-28 11:10:00,73.96,73.96,73.91,73.92,4541.0,64.2803,64.2803,64.2369,64.2456,4541.0
2017-06-28 11:15:00,73.93,73.94,73.84,73.89,8546.0,64.2543,64.263,64.1761,64.2195,8546.0
2017-06-28 11:20:00,73.91,73.93,73.89,73.92,14336.0,64.2369,64.2543,64.2195,64.2456,14336.0
2017-06-28 11:25:00,73.93,73.95,73.91,73.93,8657.0,64.2543,64.2717,64.2369,64.2543,8657.0
2017-06-28 11:30:00,73.93,73.95,73.88,73.88,6157.0,64.2543,64.2717,64.2108,64.2108,6157.0
2017-06-28 11:35:00,73.88,73.9,73.85,73.86,7314.0,64.2108,64.2282,64.1847,64.1934,7314.0
2017-06-28 11:40:00,73.85,73.88,73.82,73.82,7958.0,64.1847,64.2108,64.1587,64.1587,7958.0
2017-06-28 11:45:00,73.83,73.9,73.82,73.88,5194.0,64.1674,64.2282,64.1587,64.2108,5194.0
2017-06-28 11:50:00,73.88,73.96,73.86,73.95,10947.0,64.2108,64.2803,64.1934,64.2717,10947.0
2017-06-28 11:55:00,73.94,73.99,73.93,73.99,16493.0,64.263,64.3064,64.2543,64.3064,16493.0
2017-06-28 12:00:00,73.98,73.98,73.85,73.85,16061.0,64.2977,64.2977,64.1847,64.1847,16061.0
2017-06-28 12:05:00,73.85,73.88,73.82,73.83,4860.0,64.1847,64.2108,64.1587,64.1674,4860.0
2017-06-28 12:10:00,73.83,73.85,73.72,73.72,20700.0,64.1674,64.1847,64.0718,64.0718,20700.0
2017-06-28 12:15:00,73.73,73.74,73.71,73.73,8883.0,64.0805,64.0891,64.0631,64.0805,8883.0
2017-06-28 12:20:00,73.72,73.74,73.69,73.69,10412.0,64.0718,64.0891,64.0457,64.0457,10412.0
2017-06-28 12:25:00,73.7,73.71,73.68,73.7,3275.0,64.0544,64.0631,64.037,64.0544,3275.0
2017-06-28 12:30:00,73.7,73.71,73.65,73.71,9983.0,64.0544,64.0631,64.0109,64.0631,9983.0
2017-06-28 12:35:00,73.71,73.74,73.67,73.67,7293.0,64.0631,64.0891,64.0283,64.0283,7293.0
2017-06-28 12:40:00,73.67,73.67,73.56,73.57,7164.0,64.0283,64.0283,63.9327,63.9414,7164.0
2017-06-28 12:45:00,73.56,73.57,73.53,73.57,5450.0,63.9327,63.9414,63.9066,63.9414,5450.0
2017-06-28 12:50:00,73.58,73.65,73.57,73.63,5106.0,63.9501,64.0109,63.9414,63.9935,5106.0
2017-06-28 12:55:00,73.63,73.66,73.62,73.66,2842.0,63.9935,64.0196,63.9848,64.0196,2842.0
2017-06-28 13:00:00,73.66,73.7,73.66,73.67,4967.0,64.0196,64.0544,64.0196,64.0283,4967.0
2017-06-28 13:05:00,73.69,73.71,73.68,73.71,4128.0,64.0457,64.0631,64.037,64.0631,4128.0
2017-06-28 13:10:00,73.7,73.74,73.69,73.71,11032.0,64.0544,64.0891,64.0457,64.0631,11032.0
2017-06-28 13:15:00,73.72,73.78,73.72,73.78,5836.0,64.0718,64.1239,64.0718,64.1239,5836.0
2017-06-28 13:20:00,73.78,73.78,73.74,73.77,5607.0,64.1239,64.1239,64.0891,64.1152,5607.0
2017-06-28 13:25:00,73.76,73.77,73.75,73.77,6708.0,64.1065,64.1152,64.0978,64.1152,6708.0
2017-06-28 13:30:00,73.78,73.78,73.73,73.74,5588.0,64.1239,64.1239,64.0805,64.0891,5588.0
2017-06-28 13:35:00,73.73,73.73,73.69,73.7,4480.0,64.0805,64.0805,64.0457,64.0544,4480.0
2017-06-28 13:40:00,73.7,73.71,73.65,73.68,9486.0,64.0544,64.0631,64.0109,64.037,9486.0
2017-06-28 13:45:00,73.69,73.73,73.68,73.73,2518.0,64.0457,64.0805,64.037,64.0805,2518.0
2017-06-28 13:50:00,73.72,73.74,73.72,73.73,1526.0,64.0718,64.0891,64.0718,64.0805,1526.0
2017-06-28 13:55:00,73.72,73.74,73.68,73.68,7291.0,64.0718,64.0891,64.037,64.037,7291.0
2017-06-28 14:00:00,73.69,73.73,73.69,73.72,3802.0,64.0457,64.0805,64.0457,64.0718,3802.0
2017-06-28 14:05:00,73.72,73.77,73.72,73.76,7899.0,64.0718,64.1152,64.0718,64.1065,7899.0
2017-06-28 14:10:00,73.76,73.76,73.7,73.7,7069.0,64.1065,64.1065,64.0544,64.0544,7069.0
2017-06-28 14:15:00,73.69,73.74,73.69,73.74,2243.0,64.0457,64.0891,64.0457,64.0891,2243.0
2017-06-28 14:20:00,73.73,73.73,73.71,73.72,4774.0,64.0805,64.0805,64.0631,64.0718,4774.0
2017-06-28 14:25:00,73.73,73.73,73.69,73.7,4277.0,64.0805,64.0805,64.0457,64.0544,4277.0
2017-06-28 14:30:00,73.71,73.73,73.69,73.73,3957.0,64.0631,64.0805,64.0457,64.0805,3957.0
2017-06-28 14:35:00,73.73,73.74,73.71,73.74,8290.0,64.0805,64.0891,64.0631,64.0891,8290.0
2017-06-28 14:40:00,73.73,73.74,73.71,73.74,2988.0,64.0805,64.0891,64.0631,64.0891,2988.0
2017-06-28 14:45:00,73.73,73.76,73.72,73.76,6286.0,64.0805,64.1065,64.0718,64.1065,6286.0
2017-06-28 14:50:00,73.76,73.77,73.73,73.73,5962.0,64.1065,64.1152,64.0805,64.0805,5962.0
2017-06-28 14:55:00,73.72,73.74,73.72,73.74,5682.0,64.0718,64.0891,64.0718,64.0891,5682.0
2017-06-28 15:00:00,73.73,73.77,73.71,73.77,18766.0,64.0805,64.1152,64.0631,64.1152,18766.0
2017-06-28 15:05:00,73.78,73.82,73.78,73.78,15375.0,64.1239,64.1587,64.1239,64.1239,15375.0
2017-06-28 15:10:00,73.79,73.79,73.74,73.74,3835.0,64.1326,64.1326,64.0891,64.0891,3835.0
2017-06-28 15:15:00,73.75,73.77,73.74,73.76,8184.0,64.0978,64.1152,64.0891,64.1065,8184.0
2017-06-28 15:20:00,73.77,73.78,73.75,73.77,6704.0,64.1152,64.1239,64.0978,64.1152,6704.0
2017-06-28 15:25:00,73.76,73.78,73.75,73.78,9871.0,64.1065,64.1239,64.0978,64.1239,9871.0
2017-06-28 15:30:00,73.78,73.8,73.73,73.73,14445.0,64.1239,64.1413,64.0805,64.0805,14445.0
2017-06-28 15:35:00,73.73,73.73,73.68,73.68,11156.0,64.0805,64.0805,64.037,64.037,11156.0
2017-06-28 15:40:00,73.69,73.69,73.64,73.64,14565.0,64.0457,64.0457,64.0022,64.0022,14565.0
2017-06-28 15:45:00,73.64,73.66,73.58,73.58,33712.0,64.0022,64.0196,63.9501,63.9501,33712.0
2017-06-28 15:50:00,73.58,73.6,73.54,73.54,35694.0,63.9501,63.9675,63.9153,63.9153,35694.0
2017-06-28 15:55:00,73.54,73.56,73.5,73.54,166486.0,63.9153,63.9327,63.8806,63.9153,166486.0
2017-06-29 09:30:00,73.49,73.54,73.33,73.51,24239.0,63.8719,63.9153,63.7328,63.8892,24239.0
2017-06-29 09:35:00,73.5,73.52,73.37,73.38,15748.0,63.8806,63.8979,63.7676,63.7763,15748.0
2017-06-29 09:40:00,73.36,73.37,73.16,73.18,24428.0,63.7589,63.7676,63.5851,63.6024,24428.0
2017-06-29 09:45:00,73.18,73.26,73.03,73.24,92728.0,63.6024,63.672,63.4721,63.6546,92728.0
2017-06-29 09:50:00,73.25,73.48,73.25,73.48,23918.0,63.6633,63.8632,63.6633,63.8632,23918.0
2017-06-29 09:55:00,73.48,73.57,73.44,73.54,24832.0,63.8632,63.9414,63.8284,63.9153,24832.0
2017-06-29 10:00:00,73.53,73.67,73.53,73.55,27359.0,63.9066,64.0283,63.9066,63.924,27359.0
2017-06-29 10:05:00,73.54,73.7,73.53,73.69,29725.0,63.9153,64.0544,63.9066,64.0457,29725.0
2017-06-29 10:10:00,73.68,73.68,73.42,73.43,18243.0,64.037,64.037,63.811,63.8197,18243.0
2017-06-29 10:15:00,73.43,73.47,73.23,73.23,25167.0,63.8197,63.8545,63.6459,63.6459,25167.0
2017-06-29 10:20:00,73.24,73.29,73.11,73.12,14418.0,63.6546,63.698,63.5416,63.5503,14418.0
2017-06-29 10:25:00,73.12,73.22,73.05,73.16,19494.0,63.5503,63.6372,63.4894,63.5851,19494.0
2017-06-29 10:30:00,73.15,73.23,73.13,73.22,26475.0,63.5764,63.6459,63.559,63.6372,26475.0
2017-06-29 10:35:00,73.23,73.28,73.22,73.26,26158.0,63.6459,63.6893,63.6372,63.672,26158.0
2017-06-29 10:40:00,73.25,73.34,73.21,73.34,18533.0,63.6633,63.7415,63.6285,63.7415,18533.0
2017-06-29 10:45:00,73.34,73.42,73.32,73.37,20104.0,63.7415,63.811,63.7241,63.7676,20104.0
2017-06-29 10:50:00,73.37,73.44,73.33,73.33,13806.0,63.7676,63.8284,63.7328,63.7328,13806.0
2017-06-29 10:55:00,73.32,73.35,73.29,73.32,12211.0,63.7241,63.7502,63.698,63.7241,12211.0
2017-06-29 11:00:00,73.32,73.33,73.18,73.19,11489.0,63.7241,63.7328,63.6024,63.6111,11489.0
2017-06-29 11:05:00,73.18,73.21,73.13,73.15,14683.0,63.6024,63.6285,63.559,63.5764,14683.0
2017-06-29 11:10:00,73.14,73.14,73.02,73.07,22220.0,63.5677,63.5677,63.4634,63.5068,22220.0
2017-06-29 11:15:00,73.08,73.11,73.01,73.02,11223.0,63.5155,63.5416,63.4547,63.4634,11223.0
2017-06-29 11:20:00,73.02,73.16,73.02,73.12,17636.0,63.4634,63.5851,63.4634,63.5503,17636.0
2017-06-29 11:25:00,73.13,73.21,73.1,73.11,12868.0,63.559,63.6285,63.5329,63.5416,12868.0
2017-06-29 11:30:00,73.1,73.15,72.98,73.15,20682.0,63.5329,63.5764,63.4286,63.5764,20682.0
2017-06-29 11:35:00,73.16,73.23,73.13,73.18,11719.0,63.5851,63.6459,63.559,63.6024,11719.0
2017-06-29 11:40:00,73.16,73.2,73.1,73.17,12246.0,63.5851,63.6198,63.5329,63.5937,12246.0
2017-06-29 11:45:00,73.17,73.2,73.11,73.12,9911.0,63.5937,63.6198,63.5416,63.5503,9911.0
2017-06-29 11:50:00,73.11,73.12,73.05,73.05,14425.0,63.5416,63.5503,63.4894,63.4894,14425.0
2017-06-29 11:55:00,73.05,73.13,73.01,73.07,15436.0,63.4894,63.559,63.4547,63.5068,15436.0
2017-06-29 12:00:00,73.07,73.09,73.02,73.08,20816.0,63.5068,63.5242,63.4634,63.5155,20816.0
2017-06-29 12:05:00,73.07,73.13,73.07,73.09,13523.0,63.5068,63.559,63.5068,63.5242,13523.0
2017-06-29 12:10:00,73.08,73.11,73.03,73.03,13607.0,63.5155,63.5416,63.4721,63.4721,13607.0
2017-06-29 12:15:00,73.04,73.06,72.97,73.0,10086.0,63.4808,63.4981,63.4199,63.446,10086.0
2017-06-29 12:20:00,72.99,73.0,72.96,72.98,16843.0,63.4373,63.446,63.4112,63.4286,16843.0
2017-06-29 12:25:00,72.96,72.99,72.94,72.97,19304.0,63.4112,63.4373,63.3938,63.4199,19304.0
2017-06-29 12:30:00,72.97,73.06,72.95,73.04,45955.0,63.4199,63.4981,63.4025,63.4808,45955.0
2017-06-29 12:35:00,73.05,73.1,72.99,73.08,25503.0,63.4894,63.5329,63.4373,63.5155,25503.0
2017-06-29 12:40:00,73.08,73.15,73.07,73.14,5225.0,63.5155,63.5764,63.5068,63.5677,5225.0
2017-06-29 12:45:00,73.13,73.14,73.06,73.08,11861.0,63.559,63.5677,63.4981,63.5155,11861.0
2017-06-29 12:50:00,73.09,73.12,73.07,73.11,19127.0,63.5242,63.5503,63.5068,63.5416,19127.0
2017-06-29 12:55:00,73.11,73.12,73.0,73.01,6766.0,63.5416,63.5503,63.446,63.4547,6766.0
2017-06-29 13:00:00,73.0,73.02,72.94,72.95,16355.0,63.446,63.4634,63.3938,63.4025,16355.0
2017-06-29 13:05:00,72.95,72.95,72.81,72.81,13032.0,63.4025,63.4025,63.2809,63.2809,13032.0
2017-06-29 13:10:00,72.82,72.82,72.68,72.68,16258.0,63.2895,63.2895,63.1679,63.1679,16258.0
2017-06-29 13:15:00,72.69,72.75,72.67,72.68,18419.0,63.1766,63.2287,63.1592,63.1679,18419.0
2017-06-29 13:20:00,72.68,72.68,72.58,72.6,26587.0,63.1679,63.1679,63.081,63.0983,26587.0
2017-06-29 13:25:00,72.61,72.68,72.6,72.67,37141.0,63.107,63.1679,63.0983,63.1592,37141.0
2017-06-29 13:30:00,72.67,72.87,72.67,72.86,36745.0,63.1592,63.333,63.1592,63.3243,36745.0
2017-06-29 13:35:00,72.83,72.84,72.77,72.81,22371.0,63.2982,63.3069,63.2461,63.2809,22371.0
2017-06-29 13:40:00,72.83,72.88,72.78,72.78,13212.0,63.2982,63.3417,63.2548,63.2548,13212.0
2017-06-29 13:45:00,72.77,72.87,72.77,72.81,18076.0,63.2461,63.333,63.2461,63.2809,18076.0
2017-06-29 13:50:00,72.81,72.89,72.79,72.88,20658.0,63.2809,63.3504,63.2635,63.3417,20658.0
2017-06-29 13:55:00,72.87,72.91,72.85,72.85,18431.0,63.333,63.3678,63.3156,63.3156,18431.0
2017-06-29 14:00:00,72.85,72.91,72.82,72.9,24421.0,63.3156,63.3678,63.2895,63.3591,24421.0
2017-06-29 14:05:00,72.91,73.0,72.88,72.95,21675.0,63.3678,63.446,63.3417,63.4025,21675.0
2017-06-29 14:10:00,72.95,73.01,72.95,73.01,16370.0,63.4025,63.4547,63.4025,63.4547,16370.0
2017-06-29 14:15:00,73.01,73.01,72.89,72.92,21933.0,63.4547,63.4547,63.3504,63.3765,21933.0
2017-06-29 14:20:00,72.93,72.94,72.83,72.92,23418.0,63.3852,63.3938,63.2982,63.3765,23418.0
2017-06-29 14:25:00,72.93,73.01,72.93,73.0,12241.0,63.3852,63.4547,63.3852,63.446,12241.0
2017-06-29 14:30:00,73.0,73.0,72.91,72.92,24445.0,63.446,63.446,63.3678,63.3765,24445.0
2017-06-29 14:35:00,72.92,72.96,72.9,72.96,12933.0,63.3765,63.4112,63.3591,63.4112,12933.0
2017-06-29 14:40:00,72.95,73.01,72.94,72.95,11095.0,63.4025,63.4547,63.3938,63.4025,11095.0
2017-06-29 14:45:00,72.95,72.97,72.91,72.95,15725.0,63.4025,63.4199,63.3678,63.4025,15725.0
2017-06-29 14:50:00,72.94,72.98,72.92,72.97,10456.0,63.3938,63.4286,63.3765,63.4199,10456.0
2017-06-29 14:55:00,72.97,72.97,72.93,72.95,14418.0,63.4199,63.4199,63.3852,63.4025,14418.0
2017-06-29 15:00:00,72.95,73.02,72.95,72.99,18047.0,63.4025,63.4634,63.4025,63.4373,18047.0
2017-06-29 15:05:00,72.98,73.02,72.97,72.98,14358.0,63.4286,63.4634,63.4199,63.4286,14358.0
2017-06-29 15:10:00,72.97,72.99,72.93,72.96,27608.0,63.4199,63.4373,63.3852,63.4112,27608.0
2017-06-29 15:15:00,72.96,73.07,72.96,73.07,21067.0,63.4112,63.5068,63.4112,63.5068,21067.0
2017-06-29 15:20:00,73.08,73.08,73.01,73.03,17611.0,63.5155,63.5155,63.4547,63.4721,17611.0
2017-06-29 15:25:00,73.04,73.06,72.96,73.02,22416.0,63.4808,63.4981,63.4112,63.4634,22416.0
2017-06-29 15:30:00,73.02,73.11,73.01,73.11,19210.0,63.4634,63.5416,63.4547,63.5416,19210.0
2017-06-29 15:35:00,73.11,73.14,73.05,73.13,60742.0,63.5416,63.5677,63.4894,63.559,60742.0
2017-06-29 15:40:00,73.12,73.13,73.07,73.12,69687.0,63.5503,63.559,63.5068,63.5503,69687.0
2017-06-29 15:45:00,73.11,73.11,73.05,73.05,67053.0,63.5416,63.5416,63.4894,63.4894,67053.0
2017-06-29 15:50:00,73.05,73.09,73.04,73.05,72921.0,63.4894,63.5242,63.4808,63.4894,72921.0
2017-06-29 15:55:00,73.04,73.1,73.04,73.06,192444.0,63.4808,63.5329,63.4808,63.4981,192444.0
2017-06-30 09:30:00,73.38,73.59,73.28,73.49,25422.0,63.7763,63.9588,63.6893,63.8719,25422.0
2017-06-30 09:35:00,73.43,73.65,73.41,73.63,12893.0,63.8197,64.0109,63.8023,63.9935,12893.0
2017-06-30 09:40:00,73.63,73.64,73.41,73.56,18381.0,63.9935,64.0022,63.8023,63.9327,18381.0
2017-06-30 09:45:00,73.56,73.61,73.43,73.51,10443.0,63.9327,63.9762,63.8197,63.8892,10443.0
2017-06-30 09:50:00,73.47,73.49,73.34,73.34,29121.0,63.8545,63.8719,63.7415,63.7415,29121.0
2017-06-30 09:55:00,73.36,73.46,73.26,73.37,32646.0,63.7589,63.8458,63.672,63.7676,32646.0
2017-06-30 10:00:00,73.37,73.42,73.27,73.29,16317.0,63.7676,63.811,63.6807,63.698,16317.0
2017-06-30 10:05:00,73.29,73.32,73.22,73.25,15742.0,63.698,63.7241,63.6372,63.6633,15742.0
2017-06-30 10:10:00,73.28,73.29,73.22,73.28,8970.0,63.6893,63.698,63.6372,63.6893,8970.0
2017-06-30 10:15:00,73.27,73.41,73.22,73.37,10878.0,63.6807,63.8023,63.6372,63.7676,10878.0
2017-06-30 10:20:00,73.38,73.45,73.35,73.45,5040.0,63.7763,63.8371,63.7502,63.8371,5040.0
2017-06-30 10:25:00,73.46,73.53,73.41,73.53,14812.0,63.8458,63.9066,63.8023,63.9066,14812.0
2017-06-30 10:30:00,73.53,73.53,73.46,73.5,7101.0,63.9066,63.9066,63.8458,63.8806,7101.0
2017-06-30 10:35:00,73.5,73.5,73.45,73.48,4029.0,63.8806,63.8806,63.8371,63.8632,4029.0
2017-06-30 10:40:00,73.47,73.54,73.46,73.52,6398.0,63.8545,63.9153,63.8458,63.8979,6398.0
2017-06-30 10:45:00,73.53,73.53,73.45,73.46,13293.0,63.9066,63.9066,63.8371,63.8458,13293.0
2017-06-30 10:50:00,73.44,73.47,73.42,73.44,5170.0,63.8284,63.8545,63.811,63.8284,5170.0
2017-06-30 10:55:00,73.44,73.56,73.44,73.51,15772.0,63.8284,63.9327,63.8284,63.8892,15772.0
2017-06-30 11:00:00,73.52,73.56,73.51,73.51,7426.0,63.8979,63.9327,63.8892,63.8892,7426.0
2017-06-30 11:05:00,73.52,73.52,73.45,73.47,11996.0,63.8979,63.8979,63.8371,63.8545,11996.0
2017-06-30 11:10:00,73.48,73.52,73.46,73.49,19328.0,63.8632,63.8979,63.8458,63.8719,19328.0
2017-06-30 11:15:00,73.48,73.5,73.45,73.46,12102.0,63.8632,63.8806,63.8371,63.8458,12102.0
2017-06-30 11:20:00,73.46,73.52,73.43,73.43,12203.0,63.8458,63.8979,63.8197,63.8197,12203.0
2017-06-30 11:25:00,73.43,73.44,73.33,73.33,17252.0,63.8197,63.8284,63.7328,63.7328,17252.0
2017-06-30 11:30:00,73.33,73.33,73.24,73.26,13532.0,63.7328,63.7328,63.6546,63.672,13532.0
2017-06-30 11:35:00,73.27,73.31,73.26,73.31,5654.0,63.6807,63.7154,63.672,63.7154,5654.0
2017-06-30 11:40:00,73.3,73.32,73.28,73.3,8459.0,63.7067,63.7241,63.6893,63.7067,8459.0
2017-06-30 11:45:00,73.3,73.34,73.3,73.33,6518.0,63.7067,63.7415,63.7067,63.7328,6518.0
2017-06-30 11:50:00,73.33,73.34,73.32,73.32,6871.0,63.7328,63.7415,63.7241,63.7241,6871.0
2017-06-30 11:55:00,73.34,73.39,73.33,73.35,8449.0,63.7415,63.7849,63.7328,63.7502,8449.0
2017-06-30 12:00:00,73.36,73.37,73.34,73.34,4782.0,63.7589,63.7676,63.7415,63.7415,4782.0
2017-06-30 12:05:00,73.33,73.39,73.32,73.39,8005.0,63.7328,63.7849,63.7241,63.7849,8005.0
2017-06-30 12:10:00,73.39,73.41,73.37,73.37,4607.0,63.7849,63.8023,63.7676,63.7676,4607.0
2017-06-30 12:15:00,73.37,73.39,73.37,73.39,2106.0,63.7676,63.7849,63.7676,63.7849,2106.0
2017-06-30 12:20:00,73.38,73.38,73.32,73.34,11006.0,63.7763,63.7763,63.7241,63.7415,11006.0
2017-06-30 12:25:00,73.34,73.34,73.31,73.31,8751.0,63.7415,63.7415,63.7154,63.7154,8751.0
2017-06-30 12:30:00,73.31,73.35,73.31,73.35,7224.0,63.7154,63.7502,63.7154,63.7502,7224.0
2017-06-30 12:35:00,73.35,73.37,73.34,73.35,3928.0,63.7502,63.7676,63.7415,63.7502,3928.0
2017-06-30 12:40:00,73.34,73.36,73.34,73.35,2990.0,63.7415,63.7589,63.7415,63.7502,2990.0
2017-06-30 12:45:00,73.34,73.34,73.25,73.26,8641.0,63.7415,63.7415,63.6633,63.672,8641.0
2017-06-30 12:50:00,73.25,73.29,73.25,73.27,5367.0,63.6633,63.698,63.6633,63.6807,5367.0
2017-06-30 12:55:00,73.26,73.29,73.26,73.29,4296.0,63.672,63.698,63.672,63.698,4296.0
2017-06-30 13:00:00,73.29,73.34,73.29,73.33,6611.0,63.698,63.7415,63.698,63.7328,6611.0
2017-06-30 13:05:00,73.32,73.37,73.32,73.35,5398.0,63.7241,63.7676,63.7241,63.7502,5398.0
2017-06-30 13:10:00,73.35,73.38,73.35,73.38,2877.0,63.7502,63.7763,63.7502,63.7763,2877.0
2017-06-30 13:15:00,73.36,73.38,73.35,73.37,9666.0,63.7589,63.7763,63.7502,63.7676,9666.0
2017-06-30 13:20:00,73.36,73.36,73.3,73.3,4508.0,63.7589,63.7589,63.7067,63.7067,4508.0
2017-06-30 13:25:00,73.31,73.32,73.29,73.31,6604.0,63.7154,63.7241,63.698,63.7154,6604.0
2017-06-30 13:30:00,73.32,73.35,73.3,73.3,3960.0,63.7241,63.7502,63.7067,63.7067,3960.0
2017-06-30 13:35:00,73.3,73.31,73.29,73.3,4582.0,63.7067,63.7154,63.698,63.7067,4582.0
2017-06-30 13:40:00,73.29,73.39,73.29,73.39,5319.0,63.698,63.7849,63.698,63.7849,5319.0
2017-06-30 13:45:00,73.39,73.42,73.38,73.39,5700.0,63.7849,63.811,63.7763,63.7849,5700.0
2017-06-30 13:50:00,73.37,73.4,73.35,73.36,6772.0,63.7676,63.7936,63.7502,63.7589,6772.0
2017-06-30 13:55:00,73.36,73.39,73.35,73.38,4625.0,63.7589,63.7849,63.7502,63.7763,4625.0
2017-06-30 14:00:00,73.37,73.45,73.36,73.44,4821.0,63.7676,63.8371,63.7589,63.8284,4821.0
2017-06-30 14:05:00,73.43,73.46,73.41,73.42,7470.0,63.8197,63.8458,63.8023,63.811,7470.0
2017-06-30 14:10:00,73.43,73.48,73.39,73.48,8134.0,63.8197,63.8632,63.7849,63.8632,8134.0
2017-06-30 14:15:00,73.46,73.47,73.4,73.41,4784.0,63.8458,63.8545,63.7936,63.8023,4784.0
2017-06-30 14:20:00,73.4,73.45,73.4,73.43,9820.0,63.7936,63.8371,63.7936,63.8197,9820.0
2017-06-30 14:25:00,73.43,73.44,73.39,73.39,7441.0,63.8197,63.8284,63.7849,63.7849,7441.0
2017-06-30 14:30:00,73.39,73.41,73.38,73.4,9451.0,63.7849,63.8023,63.7763,63.7936,9451.0
2017-06-30 14:35:00,73.4,73.41,73.37,73.39,8420.0,63.7936,63.8023,63.7676,63.7849,8420.0
2017-06-30 14:40:00,73.39,73.39,73.36,73.38,5517.0,63.7849,63.7849,63.7589,63.7763,5517.0
2017-06-30 14:45:00,73.37,73.46,73.37,73.45,14644.0,63.7676,63.8458,63.7676,63.8371,14644.0
2017-06-30 14:50:00,73.45,73.46,73.41,73.45,8282.0,63.8371,63.8458,63.8023,63.8371,8282.0
2017-06-30 14:55:00,73.45,73.46,73.4,73.46,16954.0,63.8371,63.8458,63.7936,63.8458,16954.0
2017-06-30 15:00:00,73.45,73.46,73.4,73.42,11071.0,63.8371,63.8458,63.7936,63.811,11071.0
2017-06-30 15:05:00,73.42,73.44,73.37,73.38,10897.0,63.811,63.8284,63.7676,63.7763,10897.0
2017-06-30 15:10:00,73.38,73.39,73.34,73.37,12763.0,63.7763,63.7849,63.7415,63.7676,12763.0
2017-06-30 15:15:00,73.37,73.39,73.35,73.37,13411.0,63.7676,63.7849,63.7502,63.7676,13411.0
2017-06-30 15:20:00,73.37,73.44,73.36,73.44,17253.0,63.7676,63.8284,63.7589,63.8284,17253.0
2017-06-30 15:25:00,73.44,73.49,73.42,73.48,14111.0,63.8284,63.8719,63.811,63.8632,14111.0
2017-06-30 15:30:00,73.48,73.48,73.38,73.39,20149.0,63.8632,63.8632,63.7763,63.7849,20149.0
2017-06-30 15:35:00,73.39,73.48,73.38,73.45,30534.0,63.7849,63.8632,63.7763,63.8371,30534.0
2017-06-30 15:40:00,73.45,73.52,73.44,73.52,27120.0,63.8371,63.8979,63.8284,63.8979,27120.0
2017-06-30 15:45:00,73.52,73.57,73.5,73.51,49000.0,63.8979,63.9414,63.8806,63.8892,49000.0
2017-06-30 15:50:00,73.51,73.54,73.47,73.48,39898.0,63.8892,63.9153,63.8545,63.8632,39898.0
2017-06-30 15:55:00,73.48,73.49,73.34,73.34,88108.0,63.8632,63.8719,63.7415,63.7415,88108.0
2017-07-03 09:30:00,73.44,73.63,73.44,73.5,18978.0,63.8284,63.9935,63.8284,63.8806,18978.0
2017-07-03 09:35:00,73.45,73.5,73.4,73.44,7103.0,63.8371,63.8806,63.7936,63.8284,7103.0
2017-07-03 09:40:00,73.41,73.57,73.41,73.57,8604.0,63.8023,63.9414,63.8023,63.9414,8604.0
2017-07-03 09:45:00,73.58,73.6,73.38,73.39,10346.0,63.9501,63.9675,63.7763,63.7849,10346.0
2017-07-03 09:50:00,73.4,73.4,73.31,73.38,4785.0,63.7936,63.7936,63.7154,63.7763,4785.0
2017-07-03 09:55:00,73.41,73.49,73.41,73.47,4645.0,63.8023,63.8719,63.8023,63.8545,4645.0
2017-07-03 10:00:00,73.49,73.58,73.48,73.58,9282.0,63.8719,63.9501,63.8632,63.9501,9282.0
2017-07-03 10:05:00,73.59,73.63,73.57,73.59,7938.0,63.9588,63.9935,63.9414,63.9588,7938.0
2017-07-03 10:10:00,73.59,73.65,73.58,73.62,7327.0,63.9588,64.0109,63.9501,63.9848,7327.0
2017-07-03 10:15:00,73.61,73.66,73.6,73.62,10009.0,63.9762,64.0196,63.9675,63.9848,10009.0
2017-07-03 10:20:00,73.62,73.65,73.6,73.62,10203.0,63.9848,64.0109,63.9675,63.9848,10203.0
2017-07-03 10:25:00,73.63,73.72,73.56,73.61,21587.0,63.9935,64.0718,63.9327,63.9762,21587.0
2017-07-03 10:30:00,73.61,73.67,73.61,73.62,9804.0,63.9762,64.0283,63.9762,63.9848,9804.0
2017-07-03 10:35:00,73.62,73.65,73.59,73.59,9751.0,63.9848,64.0109,63.9588,63.9588,9751.0
2017-07-03 10:40:00,73.58,73.59,73.53,73.59,5704.0,63.9501,63.9588,63.9066,63.9588,5704.0
2017-07-03 10:45:00,73.58,73.6,73.57,73.58,8255.0,63.9501,63.9675,63.9414,63.9501,8255.0
2017-07-03 10:50:00,73.58,73.61,73.58,73.61,6831.0,63.9501,63.9762,63.9501,63.9762,6831.0
2017-07-03 10:55:00,73.61,73.7,73.6,73.69,11156.0,63.9762,64.0544,63.9675,64.0457,11156.0
2017-07-03 11:00:00,73.69,73.79,73.68,73.77,11553.0,64.0457,64.1326,64.037,64.1152,11553.0
2017-07-03 11:05:00,73.77,73.84,73.73,73.77,27837.0,64.1152,64.1761,64.0805,64.1152,27837.0
2017-07-03 11:10:00,73.78,73.83,73.76,73.81,16185.0,64.1239,64.1674,64.1065,64.15,16185.0
2017-07-03 11:15:00,73.81,73.81,73.77,73.78,8807.0,64.15,64.15,64.1152,64.1239,8807.0
2017-07-03 11:20:00,73.77,73.77,73.68,73.7,8204.0,64.1152,64.1152,64.037,64.0544,8204.0
2017-07-03 11:25:00,73.69,73.77,73.69,73.74,8998.0,64.0457,64.1152,64.0457,64.0891,8998.0
2017-07-03 11:30:00,73.75,73.75,73.71,73.73,7807.0,64.0978,64.0978,64.0631,64.0805,7807.0
2017-07-03 11:35:00,73.72,73.74,73.68,73.72,7050.0,64.0718,64.0891,64.037,64.0718,7050.0
2017-07-03 11:40:00,73.73,73.76,73.67,73.7,9974.0,64.0805,64.1065,64.0283,64.0544,9974.0
2017-07-03 11:45:00,73.71,73.72,73.63,73.65,11373.0,64.0631,64.0718,63.9935,64.0109,11373.0
2017-07-03 11:50:00,73.66,73.73,73.66,73.72,6809.0,64.0196,64.0805,64.0196,64.0718,6809.0
2017-07-03 11:55:00,73.73,73.75,73.71,73.71,5935.0,64.0805,64.0978,64.0631,64.0631,5935.0
2017-07-03 12:00:00,73.71,73.72,73.64,73.67,6355.0,64.0631,64.0718,64.0022,64.0283,6355.0
2017-07-03 12:05:00,73.66,73.66,73.54,73.57,7156.0,64.0196,64.0196,63.9153,63.9414,7156.0
2017-07-03 12:10:00,73.58,73.61,73.57,73.6,6355.0,63.9501,63.9762,63.9414,63.9675,6355.0
2017-07-03 12:15:00,73.59,73.64,73.58,73.64,7185.0,63.9588,64.0022,63.9501,64.0022,7185.0
2017-07-03 12:20:00,73.64,73.67,73.63,73.64,6879.0,64.0022,64.0283,63.9935,64.0022,6879.0
2017-07-03 12:25:00,73.65,73.67,73.63,73.65,6999.0,64.0109,64.0283,63.9935,64.0109,6999.0
2017-07-03 12:30:00,73.65,73.66,73.54,73.55,11724.0,64.0109,64.0196,63.9153,63.924,11724.0
2017-07-03 12:35:00,73.56,73.6,73.55,73.59,9264.0,63.9327,63.9675,63.924,63.9588,9264.0
2017-07-03 12:40:00,73.6,73.63,73.6,73.63,9560.0,63.9675,63.9935,63.9675,63.9935,9560.0
2017-07-03 12:45:00,73.62,73.63,73.53,73.54,23398.0,63.9848,63.9935,63.9066,63.9153,23398.0
2017-07-03 12:50:00,73.55,73.6,73.55,73.55,23555.0,63.924,63.9675,63.924,63.924,23555.0
2017-07-03 12:55:00,73.55,73.55,73.41,73.44,44838.0,63.924,63.924,63.8023,63.8284,44838.0
2017-07-05 09:30:00,73.8,73.81,73.51,73.53,48742.0,64.1413,64.15,63.8892,63.9066,48742.0
2017-07-05 09:35:00,73.55,73.59,73.42,73.47,21466.0,63.924,63.9588,63.811,63.8545,21466.0
2017-07-05 09:40:00,73.49,73.65,73.46,73.55,13674.0,63.8719,64.0109,63.8458,63.924,13674.0
2017-07-05 09:45:00,73.55,73.6,73.49,73.53,15107.0,63.924,63.9675,63.8719,63.9066,15107.0
2017-07-05 09:50:00,73.54,73.58,73.46,73.56,14854.0,63.9153,63.9501,63.8458,63.9327,14854.0
2017-07-05 09:55:00,73.56,73.71,73.55,73.71,14075.0,63.9327,64.0631,63.924,64.0631,14075.0
2017-07-05 10:00:00,73.72,73.82,73.7,73.8,21046.0,64.0718,64.1587,64.0544,64.1413,21046.0
2017-07-05 10:05:00,73.8,73.85,73.8,73.85,17221.0,64.1413,64.1847,64.1413,64.1847,17221.0
2017-07-05 10:10:00,73.85,73.85,73.77,73.78,21439.0,64.1847,64.1847,64.1152,64.1239,21439.0
2017-07-05 10:15:00,73.76,73.77,73.7,73.71,10446.0,64.1065,64.1152,64.0544,64.0631,10446.0
2017-07-05 10:20:00,73.71,73.81,73.7,73.81,10942.0,64.0631,64.15,64.0544,64.15,10942.0
2017-07-05 10:25:00,73.81,73.81,73.68,73.7,8008.0,64.15,64.15,64.037,64.0544,8008.0
2017-07-05 10:30:00,73.7,73.71,73.66,73.68,9542.0,64.0544,64.0631,64.0196,64.037,9542.0
2017-07-05 10:35:00,73.68,73.77,73.6,73.6,39506.0,64.037,64.1152,63.9675,63.9675,39506.0
2017-07-05 10:40:00,73.6,73.63,73.54,73.56,12245.0,63.9675,63.9935,63.9153,63.9327,12245.0
2017-07-05 10:45:00,73.56,73.62,73.53,73.61,14669.0,63.9327,63.9848,63.9066,63.9762,14669.0
2017-07-05 10:50:00,73.61,73.64,73.57,73.64,19014.0,63.9762,64.0022,63.9414,64.0022,19014.0
2017-07-05 10:55:00,73.64,73.64,73.6,73.6,11603.0,64.0022,64.0022,63.9675,63.9675,11603.0
2017-07-05 11:00:00,73.6,73.71,73.6,73.62,18372.0,63.9675,64.0631,63.9675,63.9848,18372.0
2017-07-05 11:05:00,73.61,73.63,73.59,73.61,7996.0,63.9762,63.9935,63.9588,63.9762,7996.0
2017-07-05 11:10:00,73.61,73.67,73.59,73.66,11634.0,63.9762,64.0283,63.9588,64.0196,11634.0
2017-07-05 11:15:00,73.65,73.65,73.61,73.64,7458.0,64.0109,64.0109,63.9762,64.0022,7458.0
2017-07-05 11:20:00,73.64,73.65,73.62,73.64,5412.0,64.0022,64.0109,63.9848,64.0022,5412.0
2017-07-05 11:25:00,73.65,73.7,73.65,73.67,9468.0,64.0109,64.0544,64.0109,64.0283,9468.0
2017-07-05 11:30:00,73.65,73.65,73.61,73.61,2668.0,64.0109,64.0109,63.9762,63.9762,2668.0
2017-07-05 11:35:00,73.62,73.62,73.59,73.6,5425.0,63.9848,63.9848,63.9588,63.9675,5425.0
2017-07-05 11:40:00,73.59,73.62,73.59,73.6,8077.0,63.9588,63.9848,63.9588,63.9675,8077.0
2017-07-05 11:45:00,73.6,73.6,73.56,73.56,6261.0,63.9675,63.9675,63.9327,63.9327,6261.0
2017-07-05 11:50:00,73.57,73.58,73.53,73.57,5565.0,63.9414,63.9501,63.9066,63.9414,5565.0
2017-07-05 11:55:00,73.58,73.59,73.55,73.56,4271.0,63.9501,63.9588,63.924,63.9327,4271.0
2017-07-05 12:00:00,73.55,73.57,73.54,73.56,7530.0,63.924,63.9414,63.9153,63.9327,7530.0
2017-07-05 12:05:00,73.58,73.58,73.56,73.56,4103.0,63.9501,63.9501,63.9327,63.9327,4103.0
2017-07-05 12:10:00,73.55,73.56,73.52,73.53,4781.0,63.924,63.9327,63.8979,63.9066,4781.0
2017-07-05 12:15:00,73.52,73.59,73.52,73.58,6252.0,63.8979,63.9588,63.8979,63.9501,6252.0
2017-07-05 12:20:00,73.59,73.61,73.58,73.61,3148.0,63.9588,63.9762,63.9501,63.9762,3148.0
2017-07-05 12:25:00,73.61,73.64,73.6,73.61,7322.0,63.9762,64.0022,63.9675,63.9762,7322.0
2017-07-05 12:30:00,73.6,73.6,73.56,73.56,5890.0,63.9675,63.9675,63.9327,63.9327,5890.0
2017-07-05 12:35:00,73.56,73.63,73.56,73.61,7388.0,63.9327,63.9935,63.9327,63.9762,7388.0
2017-07-05 12:40:00,73.61,73.63,73.6,73.63,4596.0,63.9762,63.9935,63.9675,63.9935,4596.0
2017-07-05 12:45:00,73.62,73.64,73.58,73.61,6841.0,63.9848,64.0022,63.9501,63.9762,6841.0
2017-07-05 12:50:00,73.61,73.61,73.59,73.59,3775.0,63.9762,63.9762,63.9588,63.9588,3775.0
2017-07-05 12:55:00,73.59,73.61,73.58,73.59,4149.0,63.9588,63.9762,63.9501,63.9588,4149.0
2017-07-05 13:00:00,73.6,73.61,73.59,73.6,5060.0,63.9675,63.9762,63.9588,63.9675,5060.0
2017-07-05 13:05:00,73.59,73.61,73.59,73.59,6300.0,63.9588,63.9762,63.9588,63.9588,6300.0
2017-07-05 13:10:00,73.58,73.6,73.57,73.58,5982.0,63.9501,63.9675,63.9414,63.9501,5982.0
2017-07-05 13:15:00,73.58,73.6,73.56,73.58,4181.0,63.9501,63.9675,63.9327,63.9501,4181.0
2017-07-05 13:20:00,73.57,73.59,73.57,73.59,5541.0,63.9414,63.9588,63.9414,63.9588,5541.0
2017-07-05 13:25:00,73.59,73.61,73.59,73.59,3809.0,63.9588,63.9762,63.9588,63.9588,3809.0
2017-07-05 13:30:00,73.59,73.6,73.55,73.56,5242.0,63.9588,63.9675,63.924,63.9327,5242.0
2017-07-05 13:35:00,73.55,73.56,73.54,73.55,3726.0,63.924,63.9327,63.9153,63.924,3726.0
2017-07-05 13:40:00,73.55,73.55,73.48,73.48,2761.0,63.924,63.924,63.8632,63.8632,2761.0
2017-07-05 13:45:00,73.49,73.51,73.48,73.5,5024.0,63.8719,63.8892,63.8632,63.8806,5024.0
2017-07-05 13:50:00,73.5,73.52,73.47,73.52,13674.0,63.8806,63.8979,63.8545,63.8979,13674.0
2017-07-05 13:55:00,73.53,73.55,73.53,73.53,3466.0,63.9066,63.924,63.9066,63.9066,3466.0
2017-07-05 14:00:00,73.54,73.56,73.52,73.52,10362.0,63.9153,63.9327,63.8979,63.8979,10362.0
2017-07-05 14:05:00,73.53,73.53,73.42,73.44,9469.0,63.9066,63.9066,63.811,63.8284,9469.0
2017-07-05 14:10:00,73.45,73.48,73.43,73.48,3947.0,63.8371,63.8632,63.8197,63.8632,3947.0
2017-07-05 14:15:00,73.49,73.52,73.47,73.49,3865.0,63.8719,63.8979,63.8545,63.8719,3865.0
2017-07-05 14:20:00,73.47,73.49,73.45,73.48,5035.0,63.8545,63.8719,63.8371,63.8632,5035.0
2017-07-05 14:25:00,73.47,73.52,73.47,73.51,3908.0,63.8545,63.8979,63.8545,63.8892,3908.0
2017-07-05 14:30:00,73.51,73.52,73.46,73.46,3878.0,63.8892,63.8979,63.8458,63.8458,3878.0
2017-07-05 14:35:00,73.46,73.49,73.45,73.46,3851.0,63.8458,63.8719,63.8371,63.8458,3851.0
2017-07-05 14:40:00,73.45,73.47,73.42,73.43,6467.0,63.8371,63.8545,63.811,63.8197,6467.0
2017-07-05 14:45:00,73.43,73.45,73.4,73.41,8036.0,63.8197,63.8371,63.7936,63.8023,8036.0
2017-07-05 14:50:00,73.42,73.45,73.4,73.44,10453.0,63.811,63.8371,63.7936,63.8284,10453.0
2017-07-05 14:55:00,73.44,73.44,73.41,73.42,7006.0,63.8284,63.8284,63.8023,63.811,7006.0
2017-07-05 15:00:00,73.43,73.45,73.4,73.41,6345.0,63.8197,63.8371,63.7936,63.8023,6345.0
2017-07-05 15:05:00,73.41,73.52,73.41,73.5,19527.0,63.8023,63.8979,63.8023,63.8806,19527.0
2017-07-05 15:10:00,73.5,73.57,73.5,73.56,17813.0,63.8806,63.9414,63.8806,63.9327,17813.0
2017-07-05 15:15:00,73.56,73.61,73.56,73.6,17639.0,63.9327,63.9762,63.9327,63.9675,17639.0
2017-07-05 15:20:00,73.59,73.6,73.55,73.55,12229.0,63.9588,63.9675,63.924,63.924,12229.0
2017-07-05 15:25:00,73.56,73.62,73.56,73.62,13819.0,63.9327,63.9848,63.9327,63.9848,13819.0
2017-07-05 15:30:00,73.62,73.65,73.61,73.65,11329.0,63.9848,64.0109,63.9762,64.0109,11329.0
2017-07-05 15:35:00,73.65,73.7,73.61,73.64,22016.0,64.0109,64.0544,63.9762,64.0022,22016.0
2017-07-05 15:40:00,73.64,73.71,73.63,73.7,19212.0,64.0022,64.0631,63.9935,64.0544,19212.0
2017-07-05 15:45:00,73.7,73.71,73.66,73.69,30457.0,64.0544,64.0631,64.0196,64.0457,30457.0
2017-07-05 15:50:00,73.69,73.69,73.64,73.65,36875.0,64.0457,64.0457,64.0022,64.0109,36875.0
2017-07-05 15:55:00,73.65,73.77,73.65,73.7,164876.0,64.0109,64.1152,64.0109,64.0544,164876.0
2017-07-06 09:30:00,73.41,73.58,73.37,73.5,27063.0,63.8023,63.9501,63.7676,63.8806,27063.0
2017-07-06 09:35:00,73.55,73.55,73.31,73.31,5576.0,63.924,63.924,63.7154,63.7154,5576.0
2017-07-06 09:40:00,73.28,73.4,73.26,73.4,6036.0,63.6893,63.7936,63.672,63.7936,6036.0
2017-07-06 09:45:00,73.38,73.38,73.23,73.29,12161.0,63.7763,63.7763,63.6459,63.698,12161.0
2017-07-06 09:50:00,73.29,73.41,73.29,73.36,11062.0,63.698,63.8023,63.698,63.7589,11062.0
2017-07-06 09:55:00,73.36,73.36,73.27,73.29,17617.0,63.7589,63.7589,63.6807,63.698,17617.0
2017-07-06 10:00:00,73.28,73.32,73.26,73.27,17199.0,63.6893,63.7241,63.672,63.6807,17199.0
2017-07-06 10:05:00,73.26,73.36,73.26,73.32,13293.0,63.672,63.7589,63.672,63.7241,13293.0
2017-07-06 10:10:00,73.32,73.35,73.3,73.34,11108.0,63.7241,63.7502,63.7067,63.7415,11108.0
2017-07-06 10:15:00,73.34,73.34,73.26,73.3,12131.0,63.7415,63.7415,63.672,63.7067,12131.0
2017-07-06 10:20:00,73.3,73.3,73.23,73.25,15803.0,63.7067,63.7067,63.6459,63.6633,15803.0
2017-07-06 10:25:00,73.25,73.27,73.19,73.2,16926.0,63.6633,63.6807,63.6111,63.6198,16926.0
2017-07-06 10:30:00,73.2,73.23,73.19,73.19,9407.0,63.6198,63.6459,63.6111,63.6111,9407.0
2017-07-06 10:35:00,73.19,73.39,73.18,73.39,28408.0,63.6111,63.7849,63.6024,63.7849,28408.0
2017-07-06 10:40:00,73.39,73.39,73.37,73.39,8347.0,63.7849,63.7849,63.7676,63.7849,8347.0
2017-07-06 10:45:00,73.39,73.39,73.36,73.36,6720.0,63.7849,63.7849,63.7589,63.7589,6720.0
2017-07-06 10:50:00,73.35,73.36,73.3,73.35,9942.0,63.7502,63.7589,63.7067,63.7502,9942.0
2017-07-06 10:55:00,73.35,73.35,73.31,73.34,7653.0,63.7502,63.7502,63.7154,63.7415,7653.0
2017-07-06 11:00:00,73.34,73.35,73.31,73.31,13127.0,63.7415,63.7502,63.7154,63.7154,13127.0
2017-07-06 11:05:00,73.31,73.32,73.28,73.31,7994.0,63.7154,63.7241,63.6893,63.7154,7994.0
2017-07-06 11:10:00,73.31,73.42,73.31,73.41,8575.0,63.7154,63.811,63.7154,63.8023,8575.0
2017-07-06 11:15:00,73.42,73.43,73.4,73.4,8106.0,63.811,63.8197,63.7936,63.7936,8106.0
2017-07-06 11:20:00,73.41,73.42,73.4,73.4,7374.0,63.8023,63.811,63.7936,63.7936,7374.0
2017-07-06 11:25:00,73.41,73.44,73.4,73.4,9552.0,63.8023,63.8284,63.7936,63.7936,9552.0
2017-07-06 11:30:00,73.4,73.45,73.4,73.42,15552.0,63.7936,63.8371,63.7936,63.811,15552.0
2017-07-06 11:35:00,73.42,73.45,73.4,73.4,7996.0,63.811,63.8371,63.7936,63.7936,7996.0
2017-07-06 11:40:00,73.41,73.45,73.4,73.44,6915.0,63.8023,63.8371,63.7936,63.8284,6915.0
2017-07-06 11:45:00,73.44,73.46,73.43,73.46,10410.0,63.8284,63.8458,63.8197,63.8458,10410.0
2017-07-06 11:50:00,73.47,73.48,73.39,73.39,6306.0,63.8545,63.8632,63.7849,63.7849,6306.0
2017-07-06 11:55:00,73.4,73.42,73.36,73.4,13684.0,63.7936,63.811,63.7589,63.7936,13684.0
2017-07-06 12:00:00,73.41,73.48,73.41,73.45,9403.0,63.8023,63.8632,63.8023,63.8371,9403.0
2017-07-06 12:05:00,73.46,73.47,73.44,73.44,3042.0,63.8458,63.8545,63.8284,63.8284,3042.0
2017-07-06 12:10:00,73.45,73.46,73.41,73.42,6403.0,63.8371,63.8458,63.8023,63.811,6403.0
2017-07-06 12:15:00,73.42,73.42,73.36,73.37,11315.0,63.811,63.811,63.7589,63.7676,11315.0
2017-07-06 12:20:00,73.36,73.39,73.34,73.38,8905.0,63.7589,63.7849,63.7415,63.7763,8905.0
2017-07-06 12:25:00,73.39,73.39,73.3,73.3,12155.0,63.7849,63.7849,63.7067,63.7067,12155.0
2017-07-06 12:30:00,73.3,73.31,73.28,73.3,6666.0,63.7067,63.7154,63.6893,63.7067,6666.0
2017-07-06 12:35:00,73.3,73.31,73.27,73.29,11872.0,63.7067,63.7154,63.6807,63.698,11872.0
2017-07-06 12:40:00,73.29,73.36,73.29,73.33,9355.0,63.698,63.7589,63.698,63.7328,9355.0
2017-07-06 12:45:00,73.34,73.38,73.33,73.35,9987.0,63.7415,63.7763,63.7328,63.7502,9987.0
2017-07-06 12:50:00,73.35,73.42,73.35,73.41,17089.0,63.7502,63.811,63.7502,63.8023,17089.0
2017-07-06 12:55:00,73.41,73.46,73.4,73.46,5619.0,63.8023,63.8458,63.7936,63.8458,5619.0
2017-07-06 13:00:00,73.46,73.47,73.43,73.43,7852.0,63.8458,63.8545,63.8197,63.8197,7852.0
2017-07-06 13:05:00,73.44,73.46,73.42,73.44,6700.0,63.8284,63.8458,63.811,63.8284,6700.0
2017-07-06 13:10:00,73.44,73.44,73.41,73.43,5476.0,63.8284,63.8284,63.8023,63.8197,5476.0
2017-07-06 13:15:00,73.44,73.51,73.44,73.51,6961.0,63.8284,63.8892,63.8284,63.8892,6961.0
2017-07-06 13:20:00,73.52,73.52,73.44,73.44,6414.0,63.8979,63.8979,63.8284,63.8284,6414.0
2017-07-06 13:25:00,73.44,73.5,73.44,73.49,6485.0,63.8284,63.8806,63.8284,63.8719,6485.0
2017-07-06 13:30:00,73.49,73.49,73.45,73.47,7259.0,63.8719,63.8719,63.8371,63.8545,7259.0
2017-07-06 13:35:00,73.47,73.49,73.46,73.46,5682.0,63.8545,63.8719,63.8458,63.8458,5682.0
2017-07-06 13:40:00,73.47,73.48,73.43,73.47,7431.0,63.8545,63.8632,63.8197,63.8545,7431.0
2017-07-06 13:45:00,73.46,73.5,73.45,73.5,6136.0,63.8458,63.8806,63.8371,63.8806,6136.0
2017-07-06 13:50:00,73.5,73.52,73.48,73.48,5800.0,63.8806,63.8979,63.8632,63.8632,5800.0
2017-07-06 13:55:00,73.48,73.52,73.48,73.5,6844.0,63.8632,63.8979,63.8632,63.8806,6844.0
2017-07-06 14:00:00,73.5,73.51,73.48,73.49,9276.0,63.8806,63.8892,63.8632,63.8719,9276.0
2017-07-06 14:05:00,73.49,73.52,73.46,73.52,10633.0,63.8719,63.8979,63.8458,63.8979,10633.0
2017-07-06 14:10:00,73.51,73.52,73.47,73.47,11138.0,63.8892,63.8979,63.8545,63.8545,11138.0
2017-07-06 14:15:00,73.47,73.47,73.39,73.39,11841.0,63.8545,63.8545,63.7849,63.7849,11841.0
2017-07-06 14:20:00,73.39,73.43,73.39,73.42,6193.0,63.7849,63.8197,63.7849,63.811,6193.0
2017-07-06 14:25:00,73.42,73.47,73.42,73.47,6174.0,63.811,63.8545,63.811,63.8545,6174.0
2017-07-06 14:30:00,73.47,73.47,73.41,73.45,17085.0,63.8545,63.8545,63.8023,63.8371,17085.0
2017-07-06 14:35:00,73.45,73.46,73.42,73.44,7236.0,63.8371,63.8458,63.811,63.8284,7236.0
2017-07-06 14:40:00,73.43,73.5,73.43,73.48,11468.0,63.8197,63.8806,63.8197,63.8632,11468.0
2017-07-06 14:45:00,73.48,73.5,73.45,73.47,12483.0,63.8632,63.8806,63.8371,63.8545,12483.0
2017-07-06 14:50:00,73.47,73.47,73.41,73.42,14087.0,63.8545,63.8545,63.8023,63.811,14087.0
2017-07-06 14:55:00,73.43,73.45,73.42,73.45,7154.0,63.8197,63.8371,63.811,63.8371,7154.0
2017-07-06 15:00:00,73.44,73.47,73.44,73.47,11618.0,63.8284,63.8545,63.8284,63.8545,11618.0
2017-07-06 15:05:00,73.47,73.48,73.45,73.45,15542.0,63.8545,63.8632,63.8371,63.8371,15542.0
2017-07-06 15:10:00,73.44,73.44,73.4,73.4,12792.0,63.8284,63.8284,63.7936,63.7936,12792.0
2017-07-06 15:15:00,73.4,73.46,73.4,73.45,17448.0,63.7936,63.8458,63.7936,63.8371,17448.0
2017-07-06 15:20:00,73.45,73.45,73.43,73.44,13033.0,63.8371,63.8371,63.8197,63.8284,13033.0
2017-07-06 15:25:00,73.44,73.44,73.37,73.37,18763.0,63.8284,63.8284,63.7676,63.7676,18763.0
2017-07-06 15:30:00,73.36,73.38,73.34,73.37,24155.0,63.7589,63.7763,63.7415,63.7676,24155.0
2017-07-06 15:35:00,73.36,73.36,73.29,73.33,32266.0,63.7589,63.7589,63.698,63.7328,32266.0
2017-07-06 15:40:00,73.32,73.38,73.32,73.36,44276.0,63.7241,63.7763,63.7241,63.7589,44276.0
2017-07-06 15:45:00,73.36,73.48,73.36,73.42,69728.0,63.7589,63.8632,63.7589,63.811,69728.0
2017-07-06 15:50:00,73.42,73.47,73.41,73.46,59581.0,63.811,63.8545,63.8023,63.8458,59581.0
2017-07-06 15:55:00,73.46,73.47,73.38,73.4,127038.0,63.8458,63.8545,63.7763,63.7936,127038.0
2017-07-07 09:30:00,73.55,73.66,73.49,73.53,26233.0,63.924,64.0196,63.8719,63.9066,26233.0
2017-07-07 09:35:00,73.61,73.74,73.58,73.69,8406.0,63.9762,64.0891,63.9501,64.0457,8406.0
2017-07-07 09:40:00,73.69,73.72,73.62,73.63,3798.0,64.0457,64.0718,63.9848,63.9935,3798.0
2017-07-07 09:45:00,73.64,73.7,73.6,73.7,4589.0,64.0022,64.0544,63.9675,64.0544,4589.0
2017-07-07 09:50:00,73.72,73.77,73.71,73.72,8352.0,64.0718,64.1152,64.0631,64.0718,8352.0
2017-07-07 09:55:00,73.73,73.77,73.71,73.71,18448.0,64.0805,64.1152,64.0631,64.0631,18448.0
2017-07-07 10:00:00,73.67,73.74,73.65,73.68,9863.0,64.0283,64.0891,64.0109,64.037,9863.0
2017-07-07 10:05:00,73.68,73.73,73.68,73.71,24521.0,64.037,64.0805,64.037,64.0631,24521.0
2017-07-07 10:10:00,73.7,73.73,73.67,73.71,4899.0,64.0544,64.0805,64.0283,64.0631,4899.0
2017-07-07 10:15:00,73.71,73.76,73.7,73.74,10371.0,64.0631,64.1065,64.0544,64.0891,10371.0
2017-07-07 10:20:00,73.74,73.74,73.71,73.71,7355.0,64.0891,64.0891,64.0631,64.0631,7355.0
2017-07-07 10:25:00,73.71,73.79,73.71,73.78,15899.0,64.0631,64.1326,64.0631,64.1239,15899.0
2017-07-07 10:30:00,73.78,74.0,73.78,73.91,33920.0,64.1239,64.3151,64.1239,64.2369,33920.0
2017-07-07 10:35:00,73.89,73.97,73.89,73.93,17222.0,64.2195,64.289,64.2195,64.2543,17222.0
2017-07-07 10:40:00,73.92,73.97,73.92,73.95,34601.0,64.2456,64.289,64.2456,64.2717,34601.0
2017-07-07 10:45:00,73.94,74.0,73.93,73.96,39871.0,64.263,64.3151,64.2543,64.2803,39871.0
2017-07-07 10:50:00,73.95,74.12,73.95,74.04,32057.0,64.2717,64.4194,64.2717,64.3499,32057.0
2017-07-07 10:55:00,74.02,74.09,74.02,74.05,20996.0,64.3325,64.3933,64.3325,64.3586,20996.0
2017-07-07 11:00:00,74.06,74.06,73.93,73.95,19823.0,64.3673,64.3673,64.2543,64.2717,19823.0
2017-07-07 11:05:00,73.95,73.95,73.85,73.87,14258.0,64.2717,64.2717,64.1847,64.2021,14258.0
2017-07-07 11:10:00,73.87,73.91,73.86,73.87,7966.0,64.2021,64.2369,64.1934,64.2021,7966.0
2017-07-07 11:15:00,73.87,73.91,73.85,73.86,12888.0,64.2021,64.2369,64.1847,64.1934,12888.0
2017-07-07 11:20:00,73.84,73.94,73.84,73.91,8620.0,64.1761,64.263,64.1761,64.2369,8620.0
2017-07-07 11:25:00,73.91,73.95,73.87,73.93,5305.0,64.2369,64.2717,64.2021,64.2543,5305.0
2017-07-07 11:30:00,73.93,73.98,73.92,73.98,4376.0,64.2543,64.2977,64.2456,64.2977,4376.0
2017-07-07 11:35:00,73.99,74.01,73.96,73.98,8260.0,64.3064,64.3238,64.2803,64.2977,8260.0
2017-07-07 11:40:00,73.97,73.98,73.95,73.95,5025.0,64.289,64.2977,64.2717,64.2717,5025.0
2017-07-07 11:45:00,73.95,73.97,73.92,73.93,10859.0,64.2717,64.289,64.2456,64.2543,10859.0
2017-07-07 11:50:00,73.94,73.98,73.93,73.98,6287.0,64.263,64.2977,64.2543,64.2977,6287.0
2017-07-07 11:55:00,73.97,74.0,73.96,73.97,7085.0,64.289,64.3151,64.2803,64.289,7085.0
2017-07-07 12:00:00,73.98,74.02,73.98,74.01,6177.0,64.2977,64.3325,64.2977,64.3238,6177.0
2017-07-07 12:05:00,74.01,74.02,74.0,74.0,4842.0,64.3238,64.3325,64.3151,64.3151,4842.0
2017-07-07 12:10:00,74.02,74.05,73.99,74.03,9657.0,64.3325,64.3586,64.3064,64.3412,9657.0
2017-07-07 12:15:00,74.03,74.06,74.03,74.03,3035.0,64.3412,64.3673,64.3412,64.3412,3035.0
2017-07-07 12:20:00,74.03,74.08,74.03,74.08,3092.0,64.3412,64.3846,64.3412,64.3846,3092.0
2017-07-07 12:25:00,74.09,74.09,74.05,74.07,4732.0,64.3933,64.3933,64.3586,64.376,4732.0
2017-07-07 12:30:00,74.07,74.07,74.05,74.07,3195.0,64.376,64.376,64.3586,64.376,3195.0
2017-07-07 12:35:00,74.07,74.08,74.06,74.06,6832.0,64.376,64.3846,64.3673,64.3673,6832.0
2017-07-07 12:40:00,74.05,74.09,74.05,74.08,4200.0,64.3586,64.3933,64.3586,64.3846,4200.0
2017-07-07 12:45:00,74.08,74.1,74.08,74.08,2908.0,64.3846,64.402,64.3846,64.3846,2908.0
2017-07-07 12:50:00,74.09,74.14,74.08,74.14,13819.0,64.3933,64.4368,64.3846,64.4368,13819.0
2017-07-07 12:55:00,74.13,74.16,74.11,74.15,6275.0,64.4281,64.4542,64.4107,64.4455,6275.0
2017-07-07 13:00:00,74.15,74.19,74.14,74.17,6150.0,64.4455,64.4802,64.4368,64.4629,6150.0
2017-07-07 13:05:00,74.16,74.16,74.13,74.13,6351.0,64.4542,64.4542,64.4281,64.4281,6351.0
2017-07-07 13:10:00,74.14,74.17,74.12,74.16,23115.0,64.4368,64.4629,64.4194,64.4542,23115.0
2017-07-07 13:15:00,74.16,74.19,74.16,74.18,4364.0,64.4542,64.4802,64.4542,64.4716,4364.0
2017-07-07 13:20:00,74.17,74.19,74.15,74.17,5169.0,64.4629,64.4802,64.4455,64.4629,5169.0
2017-07-07 13:25:00,74.17,74.18,74.1,74.11,7242.0,64.4629,64.4716,64.402,64.4107,7242.0
2017-07-07 13:30:00,74.1,74.15,74.1,74.14,5745.0,64.402,64.4455,64.402,64.4368,5745.0
2017-07-07 13:35:00,74.15,74.16,74.14,74.15,3268.0,64.4455,64.4542,64.4368,64.4455,3268.0
2017-07-07 13:40:00,74.15,74.15,74.14,74.15,5505.0,64.4455,64.4455,64.4368,64.4455,5505.0
2017-07-07 13:45:00,74.14,74.16,74.1,74.13,6749.0,64.4368,64.4542,64.402,64.4281,6749.0
2017-07-07 13:50:00,74.13,74.14,74.11,74.12,4614.0,64.4281,64.4368,64.4107,64.4194,4614.0
2017-07-07 13:55:00,74.11,74.12,74.04,74.04,8713.0,64.4107,64.4194,64.3499,64.3499,8713.0
2017-07-07 14:00:00,74.05,74.09,74.01,74.06,13673.0,64.3586,64.3933,64.3238,64.3673,13673.0
2017-07-07 14:05:00,74.05,74.06,74.04,74.05,6685.0,64.3586,64.3673,64.3499,64.3586,6685.0
2017-07-07 14:10:00,74.05,74.07,74.05,74.05,3905.0,64.3586,64.376,64.3586,64.3586,3905.0
2017-07-07 14:15:00,74.06,74.07,74.04,74.07,14244.0,64.3673,64.376,64.3499,64.376,14244.0
2017-07-07 14:20:00,74.06,74.08,74.04,74.06,9722.0,64.3673,64.3846,64.3499,64.3673,9722.0
2017-07-07 14:25:00,74.07,74.07,74.05,74.06,5890.0,64.376,64.376,64.3586,64.3673,5890.0
2017-07-07 14:30:00,74.06,74.07,74.04,74.05,18163.0,64.3673,64.376,64.3499,64.3586,18163.0
2017-07-07 14:35:00,74.06,74.07,74.03,74.07,13722.0,64.3673,64.376,64.3412,64.376,13722.0
2017-07-07 14:40:00,74.08,74.08,74.04,74.06,12866.0,64.3846,64.3846,64.3499,64.3673,12866.0
2017-07-07 14:45:00,74.06,74.08,73.98,73.98,13433.0,64.3673,64.3846,64.2977,64.2977,13433.0
2017-07-07 14:50:00,73.99,73.99,73.97,73.97,6425.0,64.3064,64.3064,64.289,64.289,6425.0
2017-07-07 14:55:00,73.96,73.98,73.91,73.93,10957.0,64.2803,64.2977,64.2369,64.2543,10957.0
2017-07-07 15:00:00,73.92,73.94,73.88,73.88,12606.0,64.2456,64.263,64.2108,64.2108,12606.0
2017-07-07 15:05:00,73.89,73.92,73.88,73.91,8370.0,64.2195,64.2456,64.2108,64.2369,8370.0
2017-07-07 15:10:00,73.91,73.91,73.87,73.88,11400.0,64.2369,64.2369,64.2021,64.2108,11400.0
2017-07-07 15:15:00,73.89,73.9,73.86,73.9,8462.0,64.2195,64.2282,64.1934,64.2282,8462.0
2017-07-07 15:20:00,73.9,73.93,73.89,73.93,15022.0,64.2282,64.2543,64.2195,64.2543,15022.0
2017-07-07 15:25:00,73.93,73.98,73.9,73.98,11396.0,64.2543,64.2977,64.2282,64.2977,11396.0
2017-07-07 15:30:00,73.97,73.97,73.89,73.9,15976.0,64.289,64.289,64.2195,64.2282,15976.0
2017-07-07 15:35:00,73.89,73.89,73.84,73.86,20793.0,64.2195,64.2195,64.1761,64.1934,20793.0
2017-07-07 15:40:00,73.86,73.89,73.85,73.86,15292.0,64.1934,64.2195,64.1847,64.1934,15292.0
2017-07-07 15:45:00,73.86,73.9,73.84,73.86,39238.0,64.1934,64.2282,64.1761,64.1934,39238.0
2017-07-07 15:50:00,73.86,73.89,73.85,73.87,55187.0,64.1934,64.2195,64.1847,64.2021,55187.0
2017-07-07 15:55:00,73.87,74.02,73.86,73.98,228673.0,64.2021,64.3325,64.1934,64.2977,228673.0
2017-07-10 09:30:00,73.97,74.17,73.76,74.0,25661.0,64.289,64.4629,64.1065,64.3151,25661.0
2017-07-10 09:35:00,74.0,74.0,73.83,73.9,12837.0,64.3151,64.3151,64.1674,64.2282,12837.0
2017-07-10 09:40:00,73.89,73.99,73.89,73.9,12077.0,64.2195,64.3064,64.2195,64.2282,12077.0
2017-07-10 09:45:00,73.88,73.97,73.83,73.95,9460.0,64.2108,64.289,64.1674,64.2717,9460.0
2017-07-10 09:50:00,73.95,74.08,73.95,74.05,8180.0,64.2717,64.3846,64.2717,64.3586,8180.0
2017-07-10 09:55:00,74.05,74.1,74.03,74.09,5512.0,64.3586,64.402,64.3412,64.3933,5512.0
2017-07-10 10:00:00,74.07,74.08,74.02,74.07,16617.0,64.376,64.3846,64.3325,64.376,16617.0
2017-07-10 10:05:00,74.08,74.14,74.08,74.14,9012.0,64.3846,64.4368,64.3846,64.4368,9012.0
2017-07-10 10:10:00,74.14,74.14,74.06,74.06,8146.0,64.4368,64.4368,64.3673,64.3673,8146.0
2017-07-10 10:15:00,74.05,74.15,74.05,74.15,11199.0,64.3586,64.4455,64.3586,64.4455,11199.0
2017-07-10 10:20:00,74.14,74.19,74.14,74.19,8194.0,64.4368,64.4802,64.4368,64.4802,8194.0
2017-07-10 10:25:00,74.2,74.21,74.16,74.2,11446.0,64.4889,64.4976,64.4542,64.4889,11446.0
2017-07-10 10:30:00,74.2,74.22,74.17,74.2,6423.0,64.4889,64.5063,64.4629,64.4889,6423.0
2017-07-10 10:35:00,74.2,74.21,74.17,74.19,8563.0,64.4889,64.4976,64.4629,64.4802,8563.0
2017-07-10 10:40:00,74.19,74.24,74.19,74.22,13916.0,64.4802,64.5237,64.4802,64.5063,13916.0
2017-07-10 10:45:00,74.21,74.22,74.17,74.18,14559.0,64.4976,64.5063,64.4629,64.4716,14559.0
2017-07-10 10:50:00,74.19,74.26,74.17,74.25,26247.0,64.4802,64.5411,64.4629,64.5324,26247.0
2017-07-10 10:55:00,74.25,74.25,74.21,74.24,11564.0,64.5324,64.5324,64.4976,64.5237,11564.0
2017-07-10 11:00:00,74.25,74.27,74.24,74.27,11739.0,64.5324,64.5498,64.5237,64.5498,11739.0
2017-07-10 11:05:00,74.27,74.29,74.26,74.28,10948.0,64.5498,64.5672,64.5411,64.5585,10948.0
2017-07-10 11:10:00,74.28,74.29,74.23,74.24,10850.0,64.5585,64.5672,64.515,64.5237,10850.0
2017-07-10 11:15:00,74.25,74.25,74.2,74.2,13138.0,64.5324,64.5324,64.4889,64.4889,13138.0
2017-07-10 11:20:00,74.2,74.23,74.2,74.23,5793.0,64.4889,64.515,64.4889,64.515,5793.0
2017-07-10 11:25:00,74.23,74.24,74.2,74.23,9112.0,64.515,64.5237,64.4889,64.515,9112.0
2017-07-10 11:30:00,74.22,74.27,74.21,74.22,9488.0,64.5063,64.5498,64.4976,64.5063,9488.0
2017-07-10 11:35:00,74.23,74.23,74.2,74.2,5376.0,64.515,64.515,64.4889,64.4889,5376.0
2017-07-10 11:40:00,74.2,74.22,74.19,74.22,11608.0,64.4889,64.5063,64.4802,64.5063,11608.0
2017-07-10 11:45:00,74.22,74.24,74.21,74.22,3500.0,64.5063,64.5237,64.4976,64.5063,3500.0
2017-07-10 11:50:00,74.22,74.24,74.21,74.21,5150.0,64.5063,64.5237,64.4976,64.4976,5150.0
2017-07-10 11:55:00,74.22,74.22,74.19,74.21,4002.0,64.5063,64.5063,64.4802,64.4976,4002.0
2017-07-10 12:00:00,74.2,74.23,74.2,74.22,5073.0,64.4889,64.515,64.4889,64.5063,5073.0
2017-07-10 12:05:00,74.21,74.21,74.15,74.15,5954.0,64.4976,64.4976,64.4455,64.4455,5954.0
2017-07-10 12:10:00,74.15,74.16,74.14,74.14,5503.0,64.4455,64.4542,64.4368,64.4368,5503.0
2017-07-10 12:15:00,74.14,74.19,74.13,74.19,13691.0,64.4368,64.4802,64.4281,64.4802,13691.0
2017-07-10 12:20:00,74.18,74.19,74.15,74.19,4987.0,64.4716,64.4802,64.4455,64.4802,4987.0
2017-07-10 12:25:00,74.19,74.19,74.15,74.16,3619.0,64.4802,64.4802,64.4455,64.4542,3619.0
2017-07-10 12:30:00,74.17,74.2,74.16,74.17,7849.0,64.4629,64.4889,64.4542,64.4629,7849.0
2017-07-10 12:35:00,74.17,74.2,74.15,74.2,5400.0,64.4629,64.4889,64.4455,64.4889,5400.0
2017-07-10 12:40:00,74.2,74.22,74.19,74.19,6756.0,64.4889,64.5063,64.4802,64.4802,6756.0
2017-07-10 12:45:00,74.19,74.2,74.17,74.2,8449.0,64.4802,64.4889,64.4629,64.4889,8449.0
2017-07-10 12:50:00,74.2,74.21,74.17,74.17,3724.0,64.4889,64.4976,64.4629,64.4629,3724.0
2017-07-10 12:55:00,74.17,74.2,74.17,74.18,7834.0,64.4629,64.4889,64.4629,64.4716,7834.0
2017-07-10 13:00:00,74.19,74.19,74.16,74.17,8128.0,64.4802,64.4802,64.4542,64.4629,8128.0
2017-07-10 13:05:00,74.17,74.18,74.16,74.17,5304.0,64.4629,64.4716,64.4542,64.4629,5304.0
2017-07-10 13:10:00,74.16,74.18,74.14,74.16,7119.0,64.4542,64.4716,64.4368,64.4542,7119.0
2017-07-10 13:15:00,74.16,74.16,74.13,74.14,4389.0,64.4542,64.4542,64.4281,64.4368,4389.0
2017-07-10 13:20:00,74.14,74.16,74.13,74.16,4908.0,64.4368,64.4542,64.4281,64.4542,4908.0
2017-07-10 13:25:00,74.15,74.17,74.14,74.14,2500.0,64.4455,64.4629,64.4368,64.4368,2500.0
2017-07-10 13:30:00,74.14,74.15,74.11,74.13,6640.0,64.4368,64.4455,64.4107,64.4281,6640.0
2017-07-10 13:35:00,74.13,74.13,74.09,74.1,10960.0,64.4281,64.4281,64.3933,64.402,10960.0
2017-07-10 13:40:00,74.1,74.15,74.1,74.14,9342.0,64.402,64.4455,64.402,64.4368,9342.0
2017-07-10 13:45:00,74.13,74.16,74.13,74.15,6697.0,64.4281,64.4542,64.4281,64.4455,6697.0
2017-07-10 13:50:00,74.15,74.19,74.14,74.17,5438.0,64.4455,64.4802,64.4368,64.4629,5438.0
2017-07-10 13:55:00,74.17,74.18,74.14,74.16,5770.0,64.4629,64.4716,64.4368,64.4542,5770.0
2017-07-10 14:00:00,74.15,74.16,74.09,74.09,7022.0,64.4455,64.4542,64.3933,64.3933,7022.0
2017-07-10 14:05:00,74.1,74.12,74.09,74.11,14278.0,64.402,64.4194,64.3933,64.4107,14278.0
2017-07-10 14:10:00,74.12,74.16,74.11,74.16,13628.0,64.4194,64.4542,64.4107,64.4542,13628.0
2017-07-10 14:15:00,74.17,74.2,74.16,74.19,11353.0,64.4629,64.4889,64.4542,64.4802,11353.0
2017-07-10 14:20:00,74.19,74.22,74.19,74.2,13082.0,64.4802,64.5063,64.4802,64.4889,13082.0
2017-07-10 14:25:00,74.2,74.23,74.2,74.21,6659.0,64.4889,64.515,64.4889,64.4976,6659.0
2017-07-10 14:30:00,74.2,74.23,74.2,74.21,12071.0,64.4889,64.515,64.4889,64.4976,12071.0
2017-07-10 14:35:00,74.21,74.23,74.19,74.23,11914.0,64.4976,64.515,64.4802,64.515,11914.0
2017-07-10 14:40:00,74.23,74.23,74.21,74.22,2996.0,64.515,64.515,64.4976,64.5063,2996.0
2017-07-10 14:45:00,74.22,74.24,74.2,74.21,9726.0,64.5063,64.5237,64.4889,64.4976,9726.0
2017-07-10 14:50:00,74.22,74.22,74.19,74.2,4470.0,64.5063,64.5063,64.4802,64.4889,4470.0
2017-07-10 14:55:00,74.19,74.23,74.19,74.22,7850.0,64.4802,64.515,64.4802,64.5063,7850.0
2017-07-10 15:00:00,74.22,74.23,74.21,74.22,6120.0,64.5063,64.515,64.4976,64.5063,6120.0
2017-07-10 15:05:00,74.22,74.22,74.19,74.2,7102.0,64.5063,64.5063,64.4802,64.4889,7102.0
2017-07-10 15:10:00,74.2,74.24,74.19,74.23,10588.0,64.4889,64.5237,64.4802,64.515,10588.0
2017-07-10 15:15:00,74.23,74.23,74.15,74.19,15981.0,64.515,64.515,64.4455,64.4802,15981.0
2017-07-10 15:20:00,74.18,74.19,74.16,74.19,11764.0,64.4716,64.4802,64.4542,64.4802,11764.0
2017-07-10 15:25:00,74.18,74.2,74.15,74.2,27068.0,64.4716,64.4889,64.4455,64.4889,27068.0
2017-07-10 15:30:00,74.19,74.2,74.15,74.16,19007.0,64.4802,64.4889,64.4455,64.4542,19007.0
2017-07-10 15:35:00,74.17,74.17,74.14,74.14,13996.0,64.4629,64.4629,64.4368,64.4368,13996.0
2017-07-10 15:40:00,74.14,74.17,74.12,74.13,21280.0,64.4368,64.4629,64.4194,64.4281,21280.0
2017-07-10 15:45:00,74.12,74.13,74.08,74.13,24887.0,64.4194,64.4281,64.3846,64.4281,24887.0
2017-07-10 15:50:00,74.12,74.13,74.0,74.0,43973.0,64.4194,64.4281,64.3151,64.3151,43973.0
2017-07-10 15:55:00,74.01,74.03,73.95,73.98,114700.0,64.3238,64.3412,64.2717,64.2977,114700.0
2017-07-11 09:30:00,73.95,74.19,73.87,74.14,18795.0,64.2717,64.4802,64.2021,64.4368,18795.0
2017-07-11 09:35:00,74.11,74.11,73.94,74.04,9510.0,64.4107,64.4107,64.263,64.3499,9510.0
2017-07-11 09:40:00,74.05,74.12,74.01,74.1,3629.0,64.3586,64.4194,64.3238,64.402,3629.0
2017-07-11 09:45:00,74.08,74.12,73.91,73.98,13546.0,64.3846,64.4194,64.2369,64.2977,13546.0
2017-07-11 09:50:00,73.99,74.03,73.96,73.99,9638.0,64.3064,64.3412,64.2803,64.3064,9638.0
2017-07-11 09:55:00,73.98,74.0,73.94,73.98,6076.0,64.2977,64.3151,64.263,64.2977,6076.0
2017-07-11 10:00:00,73.98,74.04,73.96,74.04,11693.0,64.2977,64.3499,64.2803,64.3499,11693.0
2017-07-11 10:05:00,74.03,74.07,74.01,74.02,8202.0,64.3412,64.376,64.3238,64.3325,8202.0
2017-07-11 10:10:00,74.02,74.09,74.02,74.08,10807.0,64.3325,64.3933,64.3325,64.3846,10807.0
2017-07-11 10:15:00,74.08,74.09,74.05,74.06,11584.0,64.3846,64.3933,64.3586,64.3673,11584.0
2017-07-11 10:20:00,74.05,74.12,74.04,74.11,15138.0,64.3586,64.4194,64.3499,64.4107,15138.0
2017-07-11 10:25:00,74.1,74.15,74.09,74.14,7257.0,64.402,64.4455,64.3933,64.4368,7257.0
2017-07-11 10:30:00,74.15,74.18,74.11,74.16,10871.0,64.4455,64.4716,64.4107,64.4542,10871.0
2017-07-11 10:35:00,74.15,74.16,74.13,74.16,9182.0,64.4455,64.4542,64.4281,64.4542,9182.0
2017-07-11 10:40:00,74.15,74.2,74.14,74.17,10712.0,64.4455,64.4889,64.4368,64.4629,10712.0
2017-07-11 10:45:00,74.16,74.16,74.12,74.16,6144.0,64.4542,64.4542,64.4194,64.4542,6144.0
2017-07-11 10:50:00,74.17,74.18,74.07,74.08,7975.0,64.4629,64.4716,64.376,64.3846,7975.0
2017-07-11 10:55:00,74.07,74.12,74.06,74.12,5006.0,64.376,64.4194,64.3673,64.4194,5006.0
2017-07-11 11:00:00,74.11,74.12,74.1,74.12,7931.0,64.4107,64.4194,64.402,64.4194,7931.0
2017-07-11 11:05:00,74.12,74.12,74.08,74.08,7079.0,64.4194,64.4194,64.3846,64.3846,7079.0
2017-07-11 11:10:00,74.08,74.09,74.03,74.05,10855.0,64.3846,64.3933,64.3412,64.3586,10855.0
2017-07-11 11:15:00,74.05,74.05,74.01,74.01,5458.0,64.3586,64.3586,64.3238,64.3238,5458.0
2017-07-11 11:20:00,74.01,74.01,73.85,73.86,9297.0,64.3238,64.3238,64.1847,64.1934,9297.0
2017-07-11 11:25:00,73.84,73.9,73.76,73.9,17578.0,64.1761,64.2282,64.1065,64.2282,17578.0
2017-07-11 11:30:00,73.89,73.97,73.86,73.93,14298.0,64.2195,64.289,64.1934,64.2543,14298.0
2017-07-11 11:35:00,73.92,73.98,73.91,73.94,10361.0,64.2456,64.2977,64.2369,64.263,10361.0
2017-07-11 11:40:00,73.95,73.96,73.89,73.95,29117.0,64.2717,64.2803,64.2195,64.2717,29117.0
2017-07-11 11:45:00,73.95,73.99,73.95,73.95,12073.0,64.2717,64.3064,64.2717,64.2717,12073.0
2017-07-11 11:50:00,73.96,73.97,73.94,73.96,11084.0,64.2803,64.289,64.263,64.2803,11084.0
2017-07-11 11:55:00,73.95,73.97,73.94,73.95,7448.0,64.2717,64.289,64.263,64.2717,7448.0
2017-07-11 12:00:00,73.95,73.95,73.92,73.92,4451.0,64.2717,64.2717,64.2456,64.2456,4451.0
2017-07-11 12:05:00,73.93,73.93,73.86,73.86,5596.0,64.2543,64.2543,64.1934,64.1934,5596.0
2017-07-11 12:10:00,73.86,73.89,73.86,73.88,2958.0,64.1934,64.2195,64.1934,64.2108,2958.0
2017-07-11 12:15:00,73.88,73.88,73.81,73.83,7046.0,64.2108,64.2108,64.15,64.1674,7046.0
2017-07-11 12:20:00,73.82,73.83,73.81,73.81,2462.0,64.1587,64.1674,64.15,64.15,2462.0
2017-07-11 12:25:00,73.8,73.82,73.79,73.79,5477.0,64.1413,64.1587,64.1326,64.1326,5477.0
2017-07-11 12:30:00,73.79,73.8,73.77,73.79,3798.0,64.1326,64.1413,64.1152,64.1326,3798.0
2017-07-11 12:35:00,73.79,73.8,73.76,73.76,3372.0,64.1326,64.1413,64.1065,64.1065,3372.0
2017-07-11 12:40:00,73.76,73.81,73.75,73.81,4173.0,64.1065,64.15,64.0978,64.15,4173.0
2017-07-11 12:45:00,73.83,73.84,73.8,73.81,3510.0,64.1674,64.1761,64.1413,64.15,3510.0
2017-07-11 12:50:00,73.81,73.83,73.8,73.83,4458.0,64.15,64.1674,64.1413,64.1674,4458.0
2017-07-11 12:55:00,73.84,73.85,73.81,73.81,4400.0,64.1761,64.1847,64.15,64.15,4400.0
2017-07-11 13:00:00,73.81,73.84,73.8,73.8,3505.0,64.15,64.1761,64.1413,64.1413,3505.0
2017-07-11 13:05:00,73.8,73.81,73.77,73.77,4644.0,64.1413,64.15,64.1152,64.1152,4644.0
2017-07-11 13:10:00,73.78,73.78,73.74,73.75,3577.0,64.1239,64.1239,64.0891,64.0978,3577.0
2017-07-11 13:15:00,73.74,73.8,73.74,73.8,4454.0,64.0891,64.1413,64.0891,64.1413,4454.0
2017-07-11 13:20:00,73.8,73.81,73.78,73.79,4011.0,64.1413,64.15,64.1239,64.1326,4011.0
2017-07-11 13:25:00,73.78,73.79,73.74,73.74,4800.0,64.1239,64.1326,64.0891,64.0891,4800.0
2017-07-11 13:30:00,73.75,73.78,73.75,73.76,4662.0,64.0978,64.1239,64.0978,64.1065,4662.0
2017-07-11 13:35:00,73.77,73.79,73.77,73.78,4985.0,64.1152,64.1326,64.1152,64.1239,4985.0
2017-07-11 13:40:00,73.78,73.87,73.78,73.86,7636.0,64.1239,64.2021,64.1239,64.1934,7636.0
2017-07-11 13:45:00,73.85,73.87,73.84,73.87,2950.0,64.1847,64.2021,64.1761,64.2021,2950.0
2017-07-11 13:50:00,73.88,73.88,73.83,73.85,4404.0,64.2108,64.2108,64.1674,64.1847,4404.0
2017-07-11 13:55:00,73.86,73.88,73.85,73.87,2529.0,64.1934,64.2108,64.1847,64.2021,2529.0
2017-07-11 14:00:00,73.88,73.91,73.88,73.89,2943.0,64.2108,64.2369,64.2108,64.2195,2943.0
2017-07-11 14:05:00,73.88,73.89,73.86,73.86,6039.0,64.2108,64.2195,64.1934,64.1934,6039.0
2017-07-11 14:10:00,73.87,73.88,73.85,73.86,4938.0,64.2021,64.2108,64.1847,64.1934,4938.0
2017-07-11 14:15:00,73.86,73.86,73.81,73.81,8918.0,64.1934,64.1934,64.15,64.15,8918.0
2017-07-11 14:20:00,73.8,73.85,73.8,73.82,4066.0,64.1413,64.1847,64.1413,64.1587,4066.0
2017-07-11 14:25:00,73.83,73.83,73.81,73.82,5974.0,64.1674,64.1674,64.15,64.1587,5974.0
2017-07-11 14:30:00,73.83,73.84,73.81,73.82,3919.0,64.1674,64.1761,64.15,64.1587,3919.0
2017-07-11 14:35:00,73.82,73.83,73.81,73.81,3795.0,64.1587,64.1674,64.15,64.15,3795.0
2017-07-11 14:40:00,73.81,73.82,73.78,73.81,6761.0,64.15,64.1587,64.1239,64.15,6761.0
2017-07-11 14:45:00,73.81,73.82,73.8,73.81,3889.0,64.15,64.1587,64.1413,64.15,3889.0
2017-07-11 14:50:00,73.81,73.81,73.79,73.8,2582.0,64.15,64.15,64.1326,64.1413,2582.0
2017-07-11 14:55:00,73.81,73.83,73.8,73.83,4563.0,64.15,64.1674,64.1413,64.1674,4563.0
2017-07-11 15:00:00,73.82,73.82,73.8,73.8,6919.0,64.1587,64.1587,64.1413,64.1413,6919.0
2017-07-11 15:05:00,73.81,73.83,73.8,73.83,6408.0,64.15,64.1674,64.1413,64.1674,6408.0
2017-07-11 15:10:00,73.83,73.91,73.83,73.91,9279.0,64.1674,64.2369,64.1674,64.2369,9279.0
2017-07-11 15:15:00,73.91,73.92,73.9,73.91,7192.0,64.2369,64.2456,64.2282,64.2369,7192.0
2017-07-11 15:20:00,73.91,73.93,73.88,73.88,8461.0,64.2369,64.2543,64.2108,64.2108,8461.0
2017-07-11 15:25:00,73.89,73.89,73.86,73.87,7585.0,64.2195,64.2195,64.1934,64.2021,7585.0
2017-07-11 15:30:00,73.87,73.94,73.87,73.91,11174.0,64.2021,64.263,64.2021,64.2369,11174.0
2017-07-11 15:35:00,73.91,73.92,73.88,73.89,11965.0,64.2369,64.2456,64.2108,64.2195,11965.0
2017-07-11 15:40:00,73.89,73.89,73.86,73.87,15058.0,64.2195,64.2195,64.1934,64.2021,15058.0
2017-07-11 15:45:00,73.86,73.86,73.81,73.83,30995.0,64.1934,64.1934,64.15,64.1674,30995.0
2017-07-11 15:50:00,73.83,73.97,73.81,73.96,50157.0,64.1674,64.289,64.15,64.2803,50157.0
2017-07-11 15:55:00,73.95,73.95,73.85,73.86,116810.0,64.2717,64.2717,64.1847,64.1934,116810.0
2017-07-12 09:30:00,74.22,74.51,74.22,74.5,30938.0,64.5063,64.7584,64.5063,64.7497,30938.0
2017-07-12 09:35:00,74.52,74.53,74.34,74.5,18901.0,64.7671,64.7757,64.6106,64.7497,18901.0
2017-07-12 09:40:00,74.51,74.51,74.37,74.44,27945.0,64.7584,64.7584,64.6367,64.6975,27945.0
2017-07-12 09:45:00,74.44,74.45,74.36,74.4,34908.0,64.6975,64.7062,64.628,64.6628,34908.0
2017-07-12 09:50:00,74.42,74.46,74.4,74.43,16712.0,64.6801,64.7149,64.6628,64.6888,16712.0
2017-07-12 09:55:00,74.43,74.53,74.4,74.52,31790.0,64.6888,64.7757,64.6628,64.7671,31790.0
2017-07-12 10:00:00,74.51,74.52,74.33,74.4,16117.0,64.7584,64.7671,64.6019,64.6628,16117.0
2017-07-12 10:05:00,74.41,74.45,74.34,74.41,16157.0,64.6715,64.7062,64.6106,64.6715,16157.0
2017-07-12 10:10:00,74.42,74.5,74.41,74.47,6731.0,64.6801,64.7497,64.6715,64.7236,6731.0
2017-07-12 10:15:00,74.48,74.5,74.44,74.45,9924.0,64.7323,64.7497,64.6975,64.7062,9924.0
2017-07-12 10:20:00,74.44,74.5,74.43,74.46,9392.0,64.6975,64.7497,64.6888,64.7149,9392.0
2017-07-12 10:25:00,74.46,74.51,74.43,74.43,12937.0,64.7149,64.7584,64.6888,64.6888,12937.0
2017-07-12 10:30:00,74.44,74.46,74.41,74.41,6873.0,64.6975,64.7149,64.6715,64.6715,6873.0
2017-07-12 10:35:00,74.41,74.42,74.39,74.4,12251.0,64.6715,64.6801,64.6541,64.6628,12251.0
2017-07-12 10:40:00,74.4,74.43,74.37,74.37,21832.0,64.6628,64.6888,64.6367,64.6367,21832.0
2017-07-12 10:45:00,74.38,74.4,74.36,74.38,18600.0,64.6454,64.6628,64.628,64.6454,18600.0
2017-07-12 10:50:00,74.39,74.4,74.36,74.38,10952.0,64.6541,64.6628,64.628,64.6454,10952.0
2017-07-12 10:55:00,74.38,74.38,74.28,74.28,15013.0,64.6454,64.6454,64.5585,64.5585,15013.0
2017-07-12 11:00:00,74.28,74.3,74.27,74.29,13716.0,64.5585,64.5759,64.5498,64.5672,13716.0
2017-07-12 11:05:00,74.3,74.3,74.27,74.28,11444.0,64.5759,64.5759,64.5498,64.5585,11444.0
2017-07-12 11:10:00,74.28,74.33,74.24,74.33,13603.0,64.5585,64.6019,64.5237,64.6019,13603.0
2017-07-12 11:15:00,74.33,74.34,74.28,74.28,10178.0,64.6019,64.6106,64.5585,64.5585,10178.0
2017-07-12 11:20:00,74.28,74.3,74.25,74.29,4107.0,64.5585,64.5759,64.5324,64.5672,4107.0
2017-07-12 11:25:00,74.29,74.3,74.24,74.24,5588.0,64.5672,64.5759,64.5237,64.5237,5588.0
2017-07-12 11:30:00,74.24,74.27,74.22,74.25,4602.0,64.5237,64.5498,64.5063,64.5324,4602.0
2017-07-12 11:35:00,74.26,74.29,74.25,74.28,7001.0,64.5411,64.5672,64.5324,64.5585,7001.0
2017-07-12 11:40:00,74.29,74.29,74.25,74.28,8539.0,64.5672,64.5672,64.5324,64.5585,8539.0
2017-07-12 11:45:00,74.28,74.28,74.25,74.26,7149.0,64.5585,64.5585,64.5324,64.5411,7149.0
2017-07-12 11:50:00,74.26,74.26,74.21,74.23,4822.0,64.5411,64.5411,64.4976,64.515,4822.0
2017-07-12 11:55:00,74.23,74.27,74.23,74.23,6744.0,64.515,64.5498,64.515,64.515,6744.0
2017-07-12 12:00:00,74.23,74.25,74.22,74.24,4765.0,64.515,64.5324,64.5063,64.5237,4765.0
2017-07-12 12:05:00,74.25,74.28,74.21,74.23,6237.0,64.5324,64.5585,64.4976,64.515,6237.0
2017-07-12 12:10:00,74.23,74.23,74.18,74.19,9363.0,64.515,64.515,64.4716,64.4802,9363.0
2017-07-12 12:15:00,74.18,74.21,74.17,74.21,3736.0,64.4716,64.4976,64.4629,64.4976,3736.0
2017-07-12 12:20:00,74.21,74.26,74.21,74.24,5159.0,64.4976,64.5411,64.4976,64.5237,5159.0
2017-07-12 12:25:00,74.24,74.26,74.23,74.24,2973.0,64.5237,64.5411,64.515,64.5237,2973.0
2017-07-12 12:30:00,74.24,74.26,74.22,74.23,3685.0,64.5237,64.5411,64.5063,64.515,3685.0
2017-07-12 12:35:00,74.21,74.22,74.2,74.22,3620.0,64.4976,64.5063,64.4889,64.5063,3620.0
2017-07-12 12:40:00,74.23,74.25,74.21,74.23,6619.0,64.515,64.5324,64.4976,64.515,6619.0
2017-07-12 12:45:00,74.24,74.25,74.22,74.22,3491.0,64.5237,64.5324,64.5063,64.5063,3491.0
2017-07-12 12:50:00,74.22,74.25,74.22,74.25,2088.0,64.5063,64.5324,64.5063,64.5324,2088.0
2017-07-12 12:55:00,74.25,74.27,74.25,74.26,8943.0,64.5324,64.5498,64.5324,64.5411,8943.0
2017-07-12 13:00:00,74.26,74.28,74.24,74.25,6922.0,64.5411,64.5585,64.5237,64.5324,6922.0
2017-07-12 13:05:00,74.25,74.25,74.23,74.23,7020.0,64.5324,64.5324,64.515,64.515,7020.0
2017-07-12 13:10:00,74.23,74.25,74.22,74.23,2841.0,64.515,64.5324,64.5063,64.515,2841.0
2017-07-12 13:15:00,74.24,74.25,74.2,74.23,2899.0,64.5237,64.5324,64.4889,64.515,2899.0
2017-07-12 13:20:00,74.23,74.23,74.2,74.21,1550.0,64.515,64.515,64.4889,64.4976,1550.0
2017-07-12 13:25:00,74.22,74.22,74.19,74.21,4635.0,64.5063,64.5063,64.4802,64.4976,4635.0
2017-07-12 13:30:00,74.2,74.21,74.19,74.2,2894.0,64.4889,64.4976,64.4802,64.4889,2894.0
2017-07-12 13:35:00,74.2,74.27,74.2,74.24,7353.0,64.4889,64.5498,64.4889,64.5237,7353.0
2017-07-12 13:40:00,74.24,74.27,74.24,74.26,3284.0,64.5237,64.5498,64.5237,64.5411,3284.0
2017-07-12 13:45:00,74.26,74.28,74.26,74.28,2572.0,64.5411,64.5585,64.5411,64.5585,2572.0
2017-07-12 13:50:00,74.27,74.3,74.26,74.28,9004.0,64.5498,64.5759,64.5411,64.5585,9004.0
2017-07-12 13:55:00,74.28,74.3,74.27,74.3,4943.0,64.5585,64.5759,64.5498,64.5759,4943.0
2017-07-12 14:00:00,74.29,74.29,74.25,74.27,4645.0,64.5672,64.5672,64.5324,64.5498,4645.0
2017-07-12 14:05:00,74.26,74.28,74.26,74.27,6604.0,64.5411,64.5585,64.5411,64.5498,6604.0
2017-07-12 14:10:00,74.26,74.29,74.25,74.29,8502.0,64.5411,64.5672,64.5324,64.5672,8502.0
2017-07-12 14:15:00,74.28,74.34,74.27,74.27,17444.0,64.5585,64.6106,64.5498,64.5498,17444.0
2017-07-12 14:20:00,74.28,74.28,74.24,74.25,8808.0,64.5585,64.5585,64.5237,64.5324,8808.0
2017-07-12 14:25:00,74.26,74.27,74.25,74.26,7398.0,64.5411,64.5498,64.5324,64.5411,7398.0
2017-07-12 14:30:00,74.27,74.28,74.26,74.27,5273.0,64.5498,64.5585,64.5411,64.5498,5273.0
2017-07-12 14:35:00,74.27,74.31,74.26,74.31,8719.0,64.5498,64.5845,64.5411,64.5845,8719.0
2017-07-12 14:40:00,74.31,74.31,74.26,74.27,6205.0,64.5845,64.5845,64.5411,64.5498,6205.0
2017-07-12 14:45:00,74.27,74.28,74.25,74.27,4364.0,64.5498,64.5585,64.5324,64.5498,4364.0
2017-07-12 14:50:00,74.27,74.3,74.27,74.29,11517.0,64.5498,64.5759,64.5498,64.5672,11517.0
2017-07-12 14:55:00,74.29,74.3,74.27,74.27,3788.0,64.5672,64.5759,64.5498,64.5498,3788.0
2017-07-12 15:00:00,74.27,74.29,74.25,74.29,7739.0,64.5498,64.5672,64.5324,64.5672,7739.0
2017-07-12 15:05:00,74.29,74.32,74.29,74.3,8061.0,64.5672,64.5932,64.5672,64.5759,8061.0
2017-07-12 15:10:00,74.29,74.35,74.28,74.34,7446.0,64.5672,64.6193,64.5585,64.6106,7446.0
2017-07-12 15:15:00,74.35,74.35,74.27,74.28,7366.0,64.6193,64.6193,64.5498,64.5585,7366.0
2017-07-12 15:20:00,74.29,74.3,74.28,74.28,7223.0,64.5672,64.5759,64.5585,64.5585,7223.0
2017-07-12 15:25:00,74.29,74.3,74.27,74.28,7801.0,64.5672,64.5759,64.5498,64.5585,7801.0
2017-07-12 15:30:00,74.28,74.32,74.27,74.28,15116.0,64.5585,64.5932,64.5498,64.5585,15116.0
2017-07-12 15:35:00,74.29,74.32,74.27,74.29,9768.0,64.5672,64.5932,64.5498,64.5672,9768.0
2017-07-12 15:40:00,74.28,74.29,74.25,74.26,15314.0,64.5585,64.5672,64.5324,64.5411,15314.0
2017-07-12 15:45:00,74.26,74.27,74.24,74.24,26021.0,64.5411,64.5498,64.5237,64.5237,26021.0
2017-07-12 15:50:00,74.24,74.24,74.19,74.2,34567.0,64.5237,64.5237,64.4802,64.4889,34567.0
2017-07-12 15:55:00,74.2,74.21,74.15,74.19,87681.0,64.4889,64.4976,64.4455,64.4802,87681.0
2017-07-13 09:30:00,74.17,74.17,73.93,73.96,20178.0,64.4629,64.4629,64.2543,64.2803,20178.0
2017-07-13 09:35:00,73.95,74.05,73.94,74.02,5717.0,64.2717,64.3586,64.263,64.3325,5717.0
2017-07-13 09:40:00,74.03,74.19,74.0,74.19,6166.0,64.3412,64.4802,64.3151,64.4802,6166.0
2017-07-13 09:45:00,74.19,74.2,74.11,74.18,8437.0,64.4802,64.4889,64.4107,64.4716,8437.0
2017-07-13 09:50:00,74.18,74.2,74.09,74.09,16094.0,64.4716,64.4889,64.3933,64.3933,16094.0
2017-07-13 09:55:00,74.04,74.06,74.0,74.02,7375.0,64.3499,64.3673,64.3151,64.3325,7375.0
2017-07-13 10:00:00,74.02,74.08,74.0,74.08,6726.0,64.3325,64.3846,64.3151,64.3846,6726.0
2017-07-13 10:05:00,74.08,74.1,74.04,74.08,27769.0,64.3846,64.402,64.3499,64.3846,27769.0
2017-07-13 10:10:00,74.1,74.11,74.03,74.03,7452.0,64.402,64.4107,64.3412,64.3412,7452.0
2017-07-13 10:15:00,74.02,74.04,73.98,74.02,4885.0,64.3325,64.3499,64.2977,64.3325,4885.0
2017-07-13 10:20:00,74.01,74.02,73.97,73.97,3565.0,64.3238,64.3325,64.289,64.289,3565.0
2017-07-13 10:25:00,73.96,73.99,73.83,73.85,10472.0,64.2803,64.3064,64.1674,64.1847,10472.0
2017-07-13 10:30:00,73.84,73.86,73.83,73.83,7418.0,64.1761,64.1934,64.1674,64.1674,7418.0
2017-07-13 10:35:00,73.84,73.87,73.82,73.87,5410.0,64.1761,64.2021,64.1587,64.2021,5410.0
2017-07-13 10:40:00,73.87,73.9,73.84,73.89,4306.0,64.2021,64.2282,64.1761,64.2195,4306.0
2017-07-13 10:45:00,73.89,73.93,73.87,73.87,6982.0,64.2195,64.2543,64.2021,64.2021,6982.0
2017-07-13 10:50:00,73.87,73.9,73.86,73.87,2977.0,64.2021,64.2282,64.1934,64.2021,2977.0
2017-07-13 10:55:00,73.87,73.88,73.82,73.82,5522.0,64.2021,64.2108,64.1587,64.1587,5522.0
2017-07-13 11:00:00,73.8,73.81,73.73,73.79,12002.0,64.1413,64.15,64.0805,64.1326,12002.0
2017-07-13 11:05:00,73.8,73.82,73.78,73.82,5186.0,64.1413,64.1587,64.1239,64.1587,5186.0
2017-07-13 11:10:00,73.82,73.88,73.82,73.86,4331.0,64.1587,64.2108,64.1587,64.1934,4331.0
2017-07-13 11:15:00,73.87,73.88,73.85,73.87,4277.0,64.2021,64.2108,64.1847,64.2021,4277.0
2017-07-13 11:20:00,73.87,73.92,73.85,73.92,4198.0,64.2021,64.2456,64.1847,64.2456,4198.0
2017-07-13 11:25:00,73.92,73.95,73.92,73.94,3492.0,64.2456,64.2717,64.2456,64.263,3492.0
2017-07-13 11:30:00,73.94,74.03,73.94,74.02,4700.0,64.263,64.3412,64.263,64.3325,4700.0
2017-07-13 11:35:00,74.01,74.01,73.98,73.99,3450.0,64.3238,64.3238,64.2977,64.3064,3450.0
2017-07-13 11:40:00,73.98,73.98,73.96,73.97,4150.0,64.2977,64.2977,64.2803,64.289,4150.0
2017-07-13 11:45:00,73.98,74.01,73.96,74.01,14082.0,64.2977,64.3238,64.2803,64.3238,14082.0
2017-07-13 11:50:00,74.02,74.09,74.02,74.07,10070.0,64.3325,64.3933,64.3325,64.376,10070.0
2017-07-13 11:55:00,74.06,74.1,74.05,74.1,5039.0,64.3673,64.402,64.3586,64.402,5039.0
2017-07-13 12:00:00,74.09,74.1,74.02,74.03,5691.0,64.3933,64.402,64.3325,64.3412,5691.0
2017-07-13 12:05:00,74.03,74.05,74.01,74.04,3500.0,64.3412,64.3586,64.3238,64.3499,3500.0
2017-07-13 12:10:00,74.05,74.07,74.05,74.07,3834.0,64.3586,64.376,64.3586,64.376,3834.0
2017-07-13 12:15:00,74.07,74.13,74.07,74.13,2385.0,64.376,64.4281,64.376,64.4281,2385.0
2017-07-13 12:20:00,74.13,74.16,74.13,74.14,5180.0,64.4281,64.4542,64.4281,64.4368,5180.0
2017-07-13 12:25:00,74.15,74.16,74.12,74.13,6415.0,64.4455,64.4542,64.4194,64.4281,6415.0
2017-07-13 12:30:00,74.13,74.13,74.1,74.11,3044.0,64.4281,64.4281,64.402,64.4107,3044.0
2017-07-13 12:35:00,74.11,74.13,74.11,74.12,2736.0,64.4107,64.4281,64.4107,64.4194,2736.0
2017-07-13 12:40:00,74.12,74.15,74.12,74.13,4026.0,64.4194,64.4455,64.4194,64.4281,4026.0
2017-07-13 12:45:00,74.12,74.17,74.12,74.17,5811.0,64.4194,64.4629,64.4194,64.4629,5811.0
2017-07-13 12:50:00,74.17,74.18,74.15,74.17,5570.0,64.4629,64.4716,64.4455,64.4629,5570.0
2017-07-13 12:55:00,74.17,74.19,74.15,74.15,4463.0,64.4629,64.4802,64.4455,64.4455,4463.0
2017-07-13 13:00:00,74.15,74.17,74.14,74.17,3971.0,64.4455,64.4629,64.4368,64.4629,3971.0
2017-07-13 13:05:00,74.17,74.19,74.16,74.16,3936.0,64.4629,64.4802,64.4542,64.4542,3936.0
2017-07-13 13:10:00,74.16,74.17,74.1,74.1,4501.0,64.4542,64.4629,64.402,64.402,4501.0
2017-07-13 13:15:00,74.1,74.1,74.04,74.04,2700.0,64.402,64.402,64.3499,64.3499,2700.0
2017-07-13 13:20:00,74.05,74.05,74.04,74.05,5157.0,64.3586,64.3586,64.3499,64.3586,5157.0
2017-07-13 13:25:00,74.05,74.09,74.05,74.06,5897.0,64.3586,64.3933,64.3586,64.3673,5897.0
2017-07-13 13:30:00,74.08,74.11,74.08,74.1,3183.0,64.3846,64.4107,64.3846,64.402,3183.0
2017-07-13 13:35:00,74.11,74.12,74.09,74.1,4101.0,64.4107,64.4194,64.3933,64.402,4101.0
2017-07-13 13:40:00,74.11,74.15,74.1,74.15,4409.0,64.4107,64.4455,64.402,64.4455,4409.0
2017-07-13 13:45:00,74.15,74.15,74.1,74.11,3285.0,64.4455,64.4455,64.402,64.4107,3285.0
2017-07-13 13:50:00,74.13,74.14,74.11,74.14,2862.0,64.4281,64.4368,64.4107,64.4368,2862.0
2017-07-13 13:55:00,74.14,74.18,74.13,74.18,4721.0,64.4368,64.4716,64.4281,64.4716,4721.0
2017-07-13 14:00:00,74.18,74.2,74.15,74.15,6825.0,64.4716,64.4889,64.4455,64.4455,6825.0
2017-07-13 14:05:00,74.16,74.16,74.14,74.15,2923.0,64.4542,64.4542,64.4368,64.4455,2923.0
2017-07-13 14:10:00,74.16,74.2,74.16,74.17,17662.0,64.4542,64.4889,64.4542,64.4629,17662.0
2017-07-13 14:15:00,74.17,74.17,74.14,74.15,4556.0,64.4629,64.4629,64.4368,64.4455,4556.0
2017-07-13 14:20:00,74.15,74.16,74.09,74.09,6879.0,64.4455,64.4542,64.3933,64.3933,6879.0
2017-07-13 14:25:00,74.09,74.16,74.09,74.15,5289.0,64.3933,64.4542,64.3933,64.4455,5289.0
2017-07-13 14:30:00,74.15,74.18,74.15,74.15,5453.0,64.4455,64.4716,64.4455,64.4455,5453.0
2017-07-13 14:35:00,74.15,74.22,74.15,74.22,4448.0,64.4455,64.5063,64.4455,64.5063,4448.0
2017-07-13 14:40:00,74.22,74.22,74.14,74.16,13268.0,64.5063,64.5063,64.4368,64.4542,13268.0
2017-07-13 14:45:00,74.16,74.18,74.15,74.16,9379.0,64.4542,64.4716,64.4455,64.4542,9379.0
2017-07-13 14:50:00,74.16,74.17,74.12,74.12,6343.0,64.4542,64.4629,64.4194,64.4194,6343.0
2017-07-13 14:55:00,74.12,74.14,74.1,74.14,7260.0,64.4194,64.4368,64.402,64.4368,7260.0
2017-07-13 15:00:00,74.13,74.15,74.12,74.15,6414.0,64.4281,64.4455,64.4194,64.4455,6414.0
2017-07-13 15:05:00,74.14,74.15,74.09,74.09,9529.0,64.4368,64.4455,64.3933,64.3933,9529.0
2017-07-13 15:10:00,74.1,74.14,74.1,74.13,7282.0,64.402,64.4368,64.402,64.4281,7282.0
2017-07-13 15:15:00,74.12,74.12,74.07,74.09,9011.0,64.4194,64.4194,64.376,64.3933,9011.0
2017-07-13 15:20:00,74.09,74.09,74.06,74.08,9019.0,64.3933,64.3933,64.3673,64.3846,9019.0
2017-07-13 15:25:00,74.08,74.09,74.06,74.06,11416.0,64.3846,64.3933,64.3673,64.3673,11416.0
2017-07-13 15:30:00,74.06,74.11,74.06,74.11,12421.0,64.3673,64.4107,64.3673,64.4107,12421.0
2017-07-13 15:35:00,74.1,74.13,74.1,74.11,12846.0,64.402,64.4281,64.402,64.4107,12846.0
2017-07-13 15:40:00,74.11,74.13,74.08,74.09,24055.0,64.4107,64.4281,64.3846,64.3933,24055.0
2017-07-13 15:45:00,74.09,74.11,74.07,74.08,37904.0,64.3933,64.4107,64.376,64.3846,37904.0
2017-07-13 15:50:00,74.07,74.08,74.02,74.03,39149.0,64.376,64.3846,64.3325,64.3412,39149.0
2017-07-13 15:55:00,74.03,74.04,73.96,73.99,127373.0,64.3412,64.3499,64.2803,64.3064,127373.0
2017-07-14 09:30:00,74.09,74.19,74.08,74.16,9719.0,64.3933,64.4802,64.3846,64.4542,9719.0
2017-07-14 09:35:00,74.18,74.24,74.18,74.22,2793.0,64.4716,64.5237,64.4716,64.5063,2793.0
2017-07-14 09:40:00,74.23,74.25,74.21,74.21,2850.0,64.515,64.5324,64.4976,64.4976,2850.0
2017-07-14 09:45:00,74.21,74.23,74.2,74.22,2800.0,64.4976,64.515,64.4889,64.5063,2800.0
2017-07-14 09:50:00,74.21,74.23,74.11,74.11,7342.0,64.4976,64.515,64.4107,64.4107,7342.0
2017-07-14 09:55:00,74.11,74.15,74.09,74.12,4309.0,64.4107,64.4455,64.3933,64.4194,4309.0
2017-07-14 10:00:00,74.12,74.12,74.01,74.07,5566.0,64.4194,64.4194,64.3238,64.376,5566.0
2017-07-14 10:05:00,74.08,74.14,74.07,74.14,6888.0,64.3846,64.4368,64.376,64.4368,6888.0
2017-07-14 10:10:00,74.14,74.16,74.11,74.12,7034.0,64.4368,64.4542,64.4107,64.4194,7034.0
2017-07-14 10:15:00,74.12,74.14,74.1,74.14,4695.0,64.4194,64.4368,64.402,64.4368,4695.0
2017-07-14 10:20:00,74.14,74.17,74.13,74.13,3773.0,64.4368,64.4629,64.4281,64.4281,3773.0
2017-07-14 10:25:00,74.14,74.15,74.1,74.14,2959.0,64.4368,64.4455,64.402,64.4368,2959.0
2017-07-14 10:30:00,74.16,74.19,74.16,74.19,2021.0,64.4542,64.4802,64.4542,64.4802,2021.0
2017-07-14 10:35:00,74.22,74.22,74.16,74.17,5878.0,64.5063,64.5063,64.4542,64.4629,5878.0
2017-07-14 10:40:00,74.17,74.17,74.14,74.16,6757.0,64.4629,64.4629,64.4368,64.4542,6757.0
2017-07-14 10:45:00,74.16,74.19,74.15,74.18,4337.0,64.4542,64.4802,64.4455,64.4716,4337.0
2017-07-14 10:50:00,74.19,74.2,74.17,74.17,9220.0,64.4802,64.4889,64.4629,64.4629,9220.0
2017-07-14 10:55:00,74.18,74.2,74.17,74.17,3099.0,64.4716,64.4889,64.4629,64.4629,3099.0
2017-07-14 11:00:00,74.17,74.17,74.11,74.15,5115.0,64.4629,64.4629,64.4107,64.4455,5115.0
2017-07-14 11:05:00,74.14,74.15,74.11,74.12,3751.0,64.4368,64.4455,64.4107,64.4194,3751.0
2017-07-14 11:10:00,74.13,74.15,74.09,74.1,5057.0,64.4281,64.4455,64.3933,64.402,5057.0
2017-07-14 11:15:00,74.1,74.12,74.06,74.06,8922.0,64.402,64.4194,64.3673,64.3673,8922.0
2017-07-14 11:20:00,74.08,74.1,74.07,74.08,2300.0,64.3846,64.402,64.376,64.3846,2300.0
2017-07-14 11:25:00,74.09,74.11,74.09,74.1,4019.0,64.3933,64.4107,64.3933,64.402,4019.0
2017-07-14 11:30:00,74.1,74.11,74.09,74.11,2548.0,64.402,64.4107,64.3933,64.4107,2548.0
2017-07-14 11:35:00,74.12,74.14,74.11,74.12,5894.0,64.4194,64.4368,64.4107,64.4194,5894.0
2017-07-14 11:40:00,74.12,74.17,74.12,74.16,3066.0,64.4194,64.4629,64.4194,64.4542,3066.0
2017-07-14 11:45:00,74.16,74.17,74.13,74.15,2578.0,64.4542,64.4629,64.4281,64.4455,2578.0
2017-07-14 11:50:00,74.15,74.15,74.13,74.14,2404.0,64.4455,64.4455,64.4281,64.4368,2404.0
2017-07-14 11:55:00,74.15,74.18,74.15,74.17,3559.0,64.4455,64.4716,64.4455,64.4629,3559.0
2017-07-14 12:00:00,74.17,74.17,74.16,74.16,1480.0,64.4629,64.4629,64.4542,64.4542,1480.0
2017-07-14 12:05:00,74.17,74.18,74.14,74.14,3823.0,64.4629,64.4716,64.4368,64.4368,3823.0
2017-07-14 12:10:00,74.14,74.16,74.12,74.16,2297.0,64.4368,64.4542,64.4194,64.4542,2297.0
2017-07-14 12:15:00,74.16,74.16,74.13,74.15,3181.0,64.4542,64.4542,64.4281,64.4455,3181.0
2017-07-14 12:20:00,74.16,74.16,74.12,74.13,1887.0,64.4542,64.4542,64.4194,64.4281,1887.0
2017-07-14 12:25:00,74.13,74.16,74.13,74.14,4389.0,64.4281,64.4542,64.4281,64.4368,4389.0
2017-07-14 12:30:00,74.15,74.16,74.14,74.15,1680.0,64.4455,64.4542,64.4368,64.4455,1680.0
2017-07-14 12:35:00,74.16,74.21,74.15,74.21,2436.0,64.4542,64.4976,64.4455,64.4976,2436.0
2017-07-14 12:40:00,74.22,74.22,74.2,74.22,2919.0,64.5063,64.5063,64.4889,64.5063,2919.0
2017-07-14 12:45:00,74.22,74.24,74.2,74.21,6311.0,64.5063,64.5237,64.4889,64.4976,6311.0
2017-07-14 12:50:00,74.2,74.21,74.19,74.21,6846.0,64.4889,64.4976,64.4802,64.4976,6846.0
2017-07-14 12:55:00,74.21,74.21,74.2,74.2,2808.0,64.4976,64.4976,64.4889,64.4889,2808.0
2017-07-14 13:00:00,74.19,74.2,74.18,74.18,5357.0,64.4802,64.4889,64.4716,64.4716,5357.0
2017-07-14 13:05:00,74.19,74.2,74.16,74.16,8277.0,64.4802,64.4889,64.4542,64.4542,8277.0
2017-07-14 13:10:00,74.16,74.17,74.15,74.16,2765.0,64.4542,64.4629,64.4455,64.4542,2765.0
2017-07-14 13:15:00,74.15,74.18,74.15,74.17,1996.0,64.4455,64.4716,64.4455,64.4629,1996.0
2017-07-14 13:20:00,74.18,74.21,74.17,74.21,3261.0,64.4716,64.4976,64.4629,64.4976,3261.0
2017-07-14 13:25:00,74.22,74.23,74.21,74.23,1253.0,64.5063,64.515,64.4976,64.515,1253.0
2017-07-14 13:30:00,74.23,74.24,74.19,74.19,2896.0,64.515,64.5237,64.4802,64.4802,2896.0
2017-07-14 13:35:00,74.2,74.21,74.18,74.18,2900.0,64.4889,64.4976,64.4716,64.4716,2900.0
2017-07-14 13:40:00,74.18,74.19,74.16,74.17,4769.0,64.4716,64.4802,64.4542,64.4629,4769.0
2017-07-14 13:45:00,74.16,74.2,74.16,74.2,3757.0,64.4542,64.4889,64.4542,64.4889,3757.0
2017-07-14 13:50:00,74.19,74.21,74.18,74.18,5968.0,64.4802,64.4976,64.4716,64.4716,5968.0
2017-07-14 13:55:00,74.19,74.22,74.19,74.2,2689.0,64.4802,64.5063,64.4802,64.4889,2689.0
2017-07-14 14:00:00,74.19,74.22,74.19,74.22,3271.0,64.4802,64.5063,64.4802,64.5063,3271.0
2017-07-14 14:05:00,74.23,74.27,74.23,74.27,4238.0,64.515,64.5498,64.515,64.5498,4238.0
2017-07-14 14:10:00,74.28,74.29,74.27,74.27,6208.0,64.5585,64.5672,64.5498,64.5498,6208.0
2017-07-14 14:15:00,74.27,74.28,74.24,74.28,7513.0,64.5498,64.5585,64.5237,64.5585,7513.0
2017-07-14 14:20:00,74.27,74.27,74.25,74.25,5057.0,64.5498,64.5498,64.5324,64.5324,5057.0
2017-07-14 14:25:00,74.25,74.25,74.24,74.24,3075.0,64.5324,64.5324,64.5237,64.5237,3075.0
2017-07-14 14:30:00,74.24,74.28,74.24,74.27,4166.0,64.5237,64.5585,64.5237,64.5498,4166.0
2017-07-14 14:35:00,74.28,74.28,74.26,74.26,3084.0,64.5585,64.5585,64.5411,64.5411,3084.0
2017-07-14 14:40:00,74.26,74.27,74.24,74.25,3915.0,64.5411,64.5498,64.5237,64.5324,3915.0
2017-07-14 14:45:00,74.25,74.28,74.24,74.27,2624.0,64.5324,64.5585,64.5237,64.5498,2624.0
2017-07-14 14:50:00,74.27,74.27,74.25,74.27,2213.0,64.5498,64.5498,64.5324,64.5498,2213.0
2017-07-14 14:55:00,74.26,74.27,74.25,74.26,35560.0,64.5411,64.5498,64.5324,64.5411,35560.0
2017-07-14 15:00:00,74.25,74.27,74.23,74.25,15390.0,64.5324,64.5498,64.515,64.5324,15390.0
2017-07-14 15:05:00,74.25,74.26,74.24,74.25,7526.0,64.5324,64.5411,64.5237,64.5324,7526.0
2017-07-14 15:10:00,74.25,74.26,74.24,74.25,2699.0,64.5324,64.5411,64.5237,64.5324,2699.0
2017-07-14 15:15:00,74.25,74.26,74.24,74.26,6762.0,64.5324,64.5411,64.5237,64.5411,6762.0
2017-07-14 15:20:00,74.25,74.29,74.25,74.29,7974.0,64.5324,64.5672,64.5324,64.5672,7974.0
2017-07-14 15:25:00,74.3,74.3,74.27,74.29,8581.0,64.5759,64.5759,64.5498,64.5672,8581.0
2017-07-14 15:30:00,74.28,74.29,74.26,74.26,5147.0,64.5585,64.5672,64.5411,64.5411,5147.0
2017-07-14 15:35:00,74.26,74.3,74.26,74.28,9545.0,64.5411,64.5759,64.5411,64.5585,9545.0
2017-07-14 15:40:00,74.29,74.3,74.27,74.29,10194.0,64.5672,64.5759,64.5498,64.5672,10194.0
2017-07-14 15:45:00,74.29,74.29,74.26,74.28,9362.0,64.5672,64.5672,64.5411,64.5585,9362.0
2017-07-14 15:50:00,74.28,74.28,74.24,74.25,29200.0,64.5585,64.5585,64.5237,64.5324,29200.0
2017-07-14 15:55:00,74.24,74.28,74.24,74.27,104296.0,64.5237,64.5585,64.5237,64.5498,104296.0
2017-07-17 09:30:00,74.21,74.21,74.08,74.12,15543.0,64.4976,64.4976,64.3846,64.4194,15543.0
2017-07-17 09:35:00,74.13,74.18,74.03,74.18,7555.0,64.4281,64.4716,64.3412,64.4716,7555.0
2017-07-17 09:40:00,74.18,74.21,74.13,74.13,3005.0,64.4716,64.4976,64.4281,64.4281,3005.0
2017-07-17 09:45:00,74.14,74.16,74.1,74.15,14841.0,64.4368,64.4542,64.402,64.4455,14841.0
2017-07-17 09:50:00,74.15,74.16,74.11,74.11,7304.0,64.4455,64.4542,64.4107,64.4107,7304.0
2017-07-17 09:55:00,74.11,74.14,74.11,74.12,6071.0,64.4107,64.4368,64.4107,64.4194,6071.0
2017-07-17 10:00:00,74.13,74.14,74.1,74.12,14075.0,64.4281,64.4368,64.402,64.4194,14075.0
2017-07-17 10:05:00,74.11,74.2,74.11,74.2,11334.0,64.4107,64.4889,64.4107,64.4889,11334.0
2017-07-17 10:10:00,74.21,74.21,74.16,74.2,8743.0,64.4976,64.4976,64.4542,64.4889,8743.0
2017-07-17 10:15:00,74.21,74.27,74.2,74.27,7683.0,64.4976,64.5498,64.4889,64.5498,7683.0
2017-07-17 10:20:00,74.27,74.32,74.27,74.31,8154.0,64.5498,64.5932,64.5498,64.5845,8154.0
2017-07-17 10:25:00,74.3,74.3,74.28,74.3,4246.0,64.5759,64.5759,64.5585,64.5759,4246.0
2017-07-17 10:30:00,74.31,74.37,74.31,74.37,8464.0,64.5845,64.6367,64.5845,64.6367,8464.0
2017-07-17 10:35:00,74.36,74.42,74.34,74.42,7903.0,64.628,64.6801,64.6106,64.6801,7903.0
2017-07-17 10:40:00,74.42,74.45,74.39,74.45,8238.0,64.6801,64.7062,64.6541,64.7062,8238.0
2017-07-17 10:45:00,74.45,74.45,74.37,74.42,9780.0,64.7062,64.7062,64.6367,64.6801,9780.0
2017-07-17 10:50:00,74.42,74.42,74.37,74.41,3947.0,64.6801,64.6801,64.6367,64.6715,3947.0
2017-07-17 10:55:00,74.41,74.42,74.36,74.39,6381.0,64.6715,64.6801,64.628,64.6541,6381.0
2017-07-17 11:00:00,74.4,74.44,74.4,74.43,8054.0,64.6628,64.6975,64.6628,64.6888,8054.0
2017-07-17 11:05:00,74.42,74.43,74.39,74.41,6157.0,64.6801,64.6888,64.6541,64.6715,6157.0
2017-07-17 11:10:00,74.41,74.47,74.41,74.47,18208.0,64.6715,64.7236,64.6715,64.7236,18208.0
2017-07-17 11:15:00,74.46,74.47,74.41,74.41,5276.0,64.7149,64.7236,64.6715,64.6715,5276.0
2017-07-17 11:20:00,74.41,74.41,74.37,74.37,5164.0,64.6715,64.6715,64.6367,64.6367,5164.0
2017-07-17 11:25:00,74.36,74.38,74.35,74.37,6380.0,64.628,64.6454,64.6193,64.6367,6380.0
2017-07-17 11:30:00,74.37,74.39,74.36,74.37,4742.0,64.6367,64.6541,64.628,64.6367,4742.0
2017-07-17 11:35:00,74.37,74.37,74.34,74.36,2934.0,64.6367,64.6367,64.6106,64.628,2934.0
2017-07-17 11:40:00,74.37,74.4,74.36,74.4,10738.0,64.6367,64.6628,64.628,64.6628,10738.0
2017-07-17 11:45:00,74.4,74.41,74.38,74.38,4733.0,64.6628,64.6715,64.6454,64.6454,4733.0
2017-07-17 11:50:00,74.37,74.4,74.36,74.37,3338.0,64.6367,64.6628,64.628,64.6367,3338.0
2017-07-17 11:55:00,74.39,74.42,74.39,74.4,7625.0,64.6541,64.6801,64.6541,64.6628,7625.0
2017-07-17 12:00:00,74.41,74.42,74.41,74.42,5500.0,64.6715,64.6801,64.6715,64.6801,5500.0
2017-07-17 12:05:00,74.42,74.42,74.39,74.4,4254.0,64.6801,64.6801,64.6541,64.6628,4254.0
2017-07-17 12:10:00,74.39,74.41,74.38,74.41,5141.0,64.6541,64.6715,64.6454,64.6715,5141.0
2017-07-17 12:15:00,74.4,74.42,74.39,74.4,4421.0,64.6628,64.6801,64.6541,64.6628,4421.0
2017-07-17 12:20:00,74.4,74.42,74.39,74.41,3467.0,64.6628,64.6801,64.6541,64.6715,3467.0
2017-07-17 12:25:00,74.41,74.43,74.4,74.42,4668.0,64.6715,64.6888,64.6628,64.6801,4668.0
2017-07-17 12:30:00,74.42,74.43,74.4,74.41,4931.0,64.6801,64.6888,64.6628,64.6715,4931.0
2017-07-17 12:35:00,74.41,74.42,74.4,74.41,5428.0,64.6715,64.6801,64.6628,64.6715,5428.0
2017-07-17 12:40:00,74.41,74.44,74.41,74.42,2459.0,64.6715,64.6975,64.6715,64.6801,2459.0
2017-07-17 12:45:00,74.43,74.44,74.43,74.44,2000.0,64.6888,64.6975,64.6888,64.6975,2000.0
2017-07-17 12:50:00,74.44,74.47,74.43,74.44,8904.0,64.6975,64.7236,64.6888,64.6975,8904.0
2017-07-17 12:55:00,74.44,74.45,74.43,74.45,2900.0,64.6975,64.7062,64.6888,64.7062,2900.0
2017-07-17 13:00:00,74.45,74.46,74.44,74.46,4167.0,64.7062,64.7149,64.6975,64.7149,4167.0
2017-07-17 13:05:00,74.45,74.48,74.44,74.47,6206.0,64.7062,64.7323,64.6975,64.7236,6206.0
2017-07-17 13:10:00,74.46,74.5,74.46,74.5,6103.0,64.7149,64.7497,64.7149,64.7497,6103.0
2017-07-17 13:15:00,74.5,74.51,74.5,74.5,5840.0,64.7497,64.7584,64.7497,64.7497,5840.0
2017-07-17 13:20:00,74.51,74.51,74.5,74.5,6078.0,64.7584,64.7584,64.7497,64.7497,6078.0
2017-07-17 13:25:00,74.5,74.51,74.5,74.51,4932.0,64.7497,64.7584,64.7497,64.7584,4932.0
2017-07-17 13:30:00,74.5,74.52,74.5,74.5,6110.0,64.7497,64.7671,64.7497,64.7497,6110.0
2017-07-17 13:35:00,74.5,74.51,74.5,74.51,7471.0,64.7497,64.7584,64.7497,64.7584,7471.0
2017-07-17 13:40:00,74.5,74.51,74.5,74.51,7256.0,64.7497,64.7584,64.7497,64.7584,7256.0
2017-07-17 13:45:00,74.51,74.52,74.5,74.51,2933.0,64.7584,64.7671,64.7497,64.7584,2933.0
2017-07-17 13:50:00,74.52,74.52,74.5,74.5,4542.0,64.7671,64.7671,64.7497,64.7497,4542.0
2017-07-17 13:55:00,74.5,74.53,74.5,74.52,6810.0,64.7497,64.7757,64.7497,64.7671,6810.0
2017-07-17 14:00:00,74.52,74.52,74.5,74.52,4656.0,64.7671,64.7671,64.7497,64.7671,4656.0
2017-07-17 14:05:00,74.51,74.53,74.5,74.51,5821.0,64.7584,64.7757,64.7497,64.7584,5821.0
2017-07-17 14:10:00,74.5,74.51,74.47,74.49,8666.0,64.7497,64.7584,64.7236,64.741,8666.0
2017-07-17 14:15:00,74.48,74.51,74.48,74.5,1661.0,64.7323,64.7584,64.7323,64.7497,1661.0
2017-07-17 14:20:00,74.5,74.52,74.49,74.5,5391.0,64.7497,64.7671,64.741,64.7497,5391.0
2017-07-17 14:25:00,74.5,74.51,74.5,74.51,4537.0,64.7497,64.7584,64.7497,64.7584,4537.0
2017-07-17 14:30:00,74.51,74.51,74.5,74.51,3668.0,64.7584,64.7584,64.7497,64.7584,3668.0
2017-07-17 14:35:00,74.51,74.57,74.5,74.55,12569.0,64.7584,64.8105,64.7497,64.7931,12569.0
2017-07-17 14:40:00,74.56,74.57,74.56,74.56,7619.0,64.8018,64.8105,64.8018,64.8018,7619.0
2017-07-17 14:45:00,74.56,74.6,74.56,74.58,11816.0,64.8018,64.8366,64.8018,64.8192,11816.0
2017-07-17 14:50:00,74.58,74.62,74.58,74.61,8974.0,64.8192,64.854,64.8192,64.8453,8974.0
2017-07-17 14:55:00,74.6,74.61,74.57,74.58,12722.0,64.8366,64.8453,64.8105,64.8192,12722.0
2017-07-17 15:00:00,74.59,74.6,74.58,74.58,7847.0,64.8279,64.8366,64.8192,64.8192,7847.0
2017-07-17 15:05:00,74.59,74.59,74.58,74.59,9774.0,64.8279,64.8279,64.8192,64.8279,9774.0
2017-07-17 15:10:00,74.58,74.61,74.58,74.61,15940.0,64.8192,64.8453,64.8192,64.8453,15940.0
2017-07-17 15:15:00,74.6,74.61,74.59,74.61,6611.0,64.8366,64.8453,64.8279,64.8453,6611.0
2017-07-17 15:20:00,74.6,74.62,74.58,74.59,12263.0,64.8366,64.854,64.8192,64.8279,12263.0
2017-07-17 15:25:00,74.59,74.6,74.57,74.59,12351.0,64.8279,64.8366,64.8105,64.8279,12351.0
2017-07-17 15:30:00,74.6,74.61,74.59,74.59,21694.0,64.8366,64.8453,64.8279,64.8279,21694.0
2017-07-17 15:35:00,74.6,74.61,74.58,74.59,16024.0,64.8366,64.8453,64.8192,64.8279,16024.0
2017-07-17 15:40:00,74.59,74.6,74.52,74.54,33030.0,64.8279,64.8366,64.7671,64.7844,33030.0
2017-07-17 15:45:00,74.54,74.55,74.53,74.54,39580.0,64.7844,64.7931,64.7757,64.7844,39580.0
2017-07-17 15:50:00,74.54,74.55,74.51,74.51,13873.0,64.7844,64.7931,64.7584,64.7584,13873.0
2017-07-17 15:55:00,74.52,74.56,74.49,74.5,96367.0,64.7671,64.8018,64.741,64.7497,96367.0
2017-07-18 09:30:00,74.6,74.65,74.41,74.46,33887.0,64.8366,64.88,64.6715,64.7149,33887.0
2017-07-18 09:35:00,74.43,74.65,74.4,74.62,6552.0,64.6888,64.88,64.6628,64.854,6552.0
2017-07-18 09:40:00,74.61,74.79,74.6,74.73,12491.0,64.8453,65.0017,64.8366,64.9496,12491.0
2017-07-18 09:45:00,74.73,74.73,74.66,74.68,11676.0,64.9496,64.9496,64.8887,64.9061,11676.0
2017-07-18 09:50:00,74.66,74.71,74.63,74.7,10759.0,64.8887,64.9322,64.8627,64.9235,10759.0
2017-07-18 09:55:00,74.69,74.72,74.66,74.66,19722.0,64.9148,64.9409,64.8887,64.8887,19722.0
2017-07-18 10:00:00,74.68,74.7,74.64,74.67,7928.0,64.9061,64.9235,64.8714,64.8974,7928.0
2017-07-18 10:05:00,74.68,74.69,74.66,74.69,19561.0,64.9061,64.9148,64.8887,64.9148,19561.0
2017-07-18 10:10:00,74.69,74.78,74.68,74.77,14208.0,64.9148,64.993,64.9061,64.9843,14208.0
2017-07-18 10:15:00,74.75,74.76,74.71,74.73,8802.0,64.967,64.9756,64.9322,64.9496,8802.0
2017-07-18 10:20:00,74.71,74.76,74.71,74.72,8991.0,64.9322,64.9756,64.9322,64.9409,8991.0
2017-07-18 10:25:00,74.71,74.73,74.67,74.67,7688.0,64.9322,64.9496,64.8974,64.8974,7688.0
2017-07-18 10:30:00,74.67,74.7,74.63,74.64,9414.0,64.8974,64.9235,64.8627,64.8714,9414.0
2017-07-18 10:35:00,74.65,74.72,74.64,74.71,9875.0,64.88,64.9409,64.8714,64.9322,9875.0
2017-07-18 10:40:00,74.71,74.77,74.71,74.76,11000.0,64.9322,64.9843,64.9322,64.9756,11000.0
2017-07-18 10:45:00,74.77,74.82,74.76,74.8,9485.0,64.9843,65.0278,64.9756,65.0104,9485.0
2017-07-18 10:50:00,74.81,74.84,74.8,74.82,8859.0,65.0191,65.0452,65.0104,65.0278,8859.0
2017-07-18 10:55:00,74.82,74.83,74.77,74.8,12500.0,65.0278,65.0365,64.9843,65.0104,12500.0
2017-07-18 11:00:00,74.79,74.8,74.75,74.79,8258.0,65.0017,65.0104,64.967,65.0017,8258.0
2017-07-18 11:05:00,74.78,74.79,74.76,74.77,6162.0,64.993,65.0017,64.9756,64.9843,6162.0
2017-07-18 11:10:00,74.76,74.78,74.74,74.77,17389.0,64.9756,64.993,64.9583,64.9843,17389.0
2017-07-18 11:15:00,74.76,74.78,74.74,74.76,8527.0,64.9756,64.993,64.9583,64.9756,8527.0
2017-07-18 11:20:00,74.77,74.89,74.77,74.88,18506.0,64.9843,65.0886,64.9843,65.0799,18506.0
2017-07-18 11:25:00,74.88,74.88,74.8,74.8,9423.0,65.0799,65.0799,65.0104,65.0104,9423.0
2017-07-18 11:30:00,74.79,74.89,74.79,74.87,43325.0,65.0017,65.0886,65.0017,65.0713,43325.0
2017-07-18 11:35:00,74.88,74.93,74.86,74.86,9763.0,65.0799,65.1234,65.0626,65.0626,9763.0
2017-07-18 11:40:00,74.86,74.87,74.83,74.85,5252.0,65.0626,65.0713,65.0365,65.0539,5252.0
2017-07-18 11:45:00,74.86,74.9,74.85,74.89,6556.0,65.0626,65.0973,65.0539,65.0886,6556.0
2017-07-18 11:50:00,74.89,74.97,74.89,74.94,32774.0,65.0886,65.1582,65.0886,65.1321,32774.0
2017-07-18 11:55:00,74.94,74.94,74.87,74.88,10513.0,65.1321,65.1321,65.0713,65.0799,10513.0
2017-07-18 12:00:00,74.89,74.94,74.89,74.94,19390.0,65.0886,65.1321,65.0886,65.1321,19390.0
2017-07-18 12:05:00,74.94,74.94,74.9,74.9,13439.0,65.1321,65.1321,65.0973,65.0973,13439.0
2017-07-18 12:10:00,74.91,74.93,74.9,74.91,10698.0,65.106,65.1234,65.0973,65.106,10698.0
2017-07-18 12:15:00,74.9,74.94,74.9,74.93,6979.0,65.0973,65.1321,65.0973,65.1234,6979.0
2017-07-18 12:20:00,74.93,74.93,74.9,74.92,11307.0,65.1234,65.1234,65.0973,65.1147,11307.0
2017-07-18 12:25:00,74.91,74.92,74.9,74.91,11508.0,65.106,65.1147,65.0973,65.106,11508.0
2017-07-18 12:30:00,74.92,74.92,74.9,74.9,9323.0,65.1147,65.1147,65.0973,65.0973,9323.0
2017-07-18 12:35:00,74.9,74.92,74.88,74.91,6597.0,65.0973,65.1147,65.0799,65.106,6597.0
2017-07-18 12:40:00,74.91,74.92,74.9,74.91,4947.0,65.106,65.1147,65.0973,65.106,4947.0
2017-07-18 12:45:00,74.91,74.92,74.88,74.88,6193.0,65.106,65.1147,65.0799,65.0799,6193.0
2017-07-18 12:50:00,74.87,74.88,74.85,74.88,6144.0,65.0713,65.0799,65.0539,65.0799,6144.0
2017-07-18 12:55:00,74.87,74.9,74.87,74.89,5463.0,65.0713,65.0973,65.0713,65.0886,5463.0
2017-07-18 13:00:00,74.88,74.88,74.84,74.86,6256.0,65.0799,65.0799,65.0452,65.0626,6256.0
2017-07-18 13:05:00,74.86,74.86,74.84,74.86,13130.0,65.0626,65.0626,65.0452,65.0626,13130.0
2017-07-18 13:10:00,74.85,74.87,74.84,74.86,6288.0,65.0539,65.0713,65.0452,65.0626,6288.0
2017-07-18 13:15:00,74.87,74.9,74.87,74.87,5390.0,65.0713,65.0973,65.0713,65.0713,5390.0
2017-07-18 13:20:00,74.87,74.89,74.86,74.87,3486.0,65.0713,65.0886,65.0626,65.0713,3486.0
2017-07-18 13:25:00,74.86,74.88,74.82,74.84,11211.0,65.0626,65.0799,65.0278,65.0452,11211.0
2017-07-18 13:30:00,74.83,74.84,74.79,74.8,4842.0,65.0365,65.0452,65.0017,65.0104,4842.0
2017-07-18 13:35:00,74.8,74.83,74.79,74.8,8677.0,65.0104,65.0365,65.0017,65.0104,8677.0
2017-07-18 13:40:00,74.8,74.81,74.76,74.77,11106.0,65.0104,65.0191,64.9756,64.9843,11106.0
2017-07-18 13:45:00,74.77,74.78,74.76,74.77,8728.0,64.9843,64.993,64.9756,64.9843,8728.0
2017-07-18 13:50:00,74.78,74.8,74.77,74.8,5111.0,64.993,65.0104,64.9843,65.0104,5111.0
2017-07-18 13:55:00,74.79,74.8,74.78,74.79,3415.0,65.0017,65.0104,64.993,65.0017,3415.0
2017-07-18 14:00:00,74.79,74.8,74.78,74.8,3510.0,65.0017,65.0104,64.993,65.0104,3510.0
2017-07-18 14:05:00,74.79,74.82,74.79,74.82,7299.0,65.0017,65.0278,65.0017,65.0278,7299.0
2017-07-18 14:10:00,74.82,74.85,74.82,74.83,5714.0,65.0278,65.0539,65.0278,65.0365,5714.0
2017-07-18 14:15:00,74.84,74.84,74.82,74.82,7706.0,65.0452,65.0452,65.0278,65.0278,7706.0
2017-07-18 14:20:00,74.82,74.85,74.8,74.81,6392.0,65.0278,65.0539,65.0104,65.0191,6392.0
2017-07-18 14:25:00,74.8,74.81,74.78,74.78,5061.0,65.0104,65.0191,64.993,64.993,5061.0
2017-07-18 14:30:00,74.78,74.81,74.77,74.81,8452.0,64.993,65.0191,64.9843,65.0191,8452.0
2017-07-18 14:35:00,74.81,74.82,74.8,74.81,5878.0,65.0191,65.0278,65.0104,65.0191,5878.0
2017-07-18 14:40:00,74.8,74.83,74.8,74.83,5941.0,65.0104,65.0365,65.0104,65.0365,5941.0
2017-07-18 14:45:00,74.82,74.83,74.81,74.82,6951.0,65.0278,65.0365,65.0191,65.0278,6951.0
2017-07-18 14:50:00,74.82,74.85,74.82,74.84,12597.0,65.0278,65.0539,65.0278,65.0452,12597.0
2017-07-18 14:55:00,74.84,74.86,74.8,74.8,18065.0,65.0452,65.0626,65.0104,65.0104,18065.0
2017-07-18 15:00:00,74.8,74.8,74.78,74.8,7280.0,65.0104,65.0104,64.993,65.0104,7280.0
2017-07-18 15:05:00,74.8,74.82,74.8,74.81,5600.0,65.0104,65.0278,65.0104,65.0191,5600.0
2017-07-18 15:10:00,74.81,74.82,74.77,74.79,11420.0,65.0191,65.0278,64.9843,65.0017,11420.0
2017-07-18 15:15:00,74.79,74.81,74.77,74.81,72240.0,65.0017,65.0191,64.9843,65.0191,72240.0
2017-07-18 15:20:00,74.81,74.83,74.8,74.83,7495.0,65.0191,65.0365,65.0104,65.0365,7495.0
2017-07-18 15:25:00,74.83,74.86,74.82,74.86,11486.0,65.0365,65.0626,65.0278,65.0626,11486.0
2017-07-18 15:30:00,74.86,74.86,74.84,74.84,15571.0,65.0626,65.0626,65.0452,65.0452,15571.0
2017-07-18 15:35:00,74.85,74.87,74.83,74.84,17310.0,65.0539,65.0713,65.0365,65.0452,17310.0
2017-07-18 15:40:00,74.83,74.84,74.79,74.83,22826.0,65.0365,65.0452,65.0017,65.0365,22826.0
2017-07-18 15:45:00,74.83,74.85,74.81,74.83,41619.0,65.0365,65.0539,65.0191,65.0365,41619.0
2017-07-18 15:50:00,74.83,74.83,74.78,74.78,35203.0,65.0365,65.0365,64.993,64.993,35203.0
2017-07-18 15:55:00,74.79,74.82,74.77,74.79,109195.0,65.0017,65.0278,64.9843,65.0017,109195.0
2017-07-19 09:30:00,74.82,74.82,74.72,74.74,22942.0,65.0278,65.0278,64.9409,64.9583,22942.0
2017-07-19 09:35:00,74.75,74.84,74.75,74.81,18691.0,64.967,65.0452,64.967,65.0191,18691.0
2017-07-19 09:40:00,74.81,74.88,74.79,74.88,9034.0,65.0191,65.0799,65.0017,65.0799,9034.0
2017-07-19 09:45:00,74.88,74.89,74.84,74.88,25889.0,65.0799,65.0886,65.0452,65.0799,25889.0
2017-07-19 09:50:00,74.87,74.95,74.86,74.93,10249.0,65.0713,65.1408,65.0626,65.1234,10249.0
2017-07-19 09:55:00,74.94,74.94,74.82,74.84,27244.0,65.1321,65.1321,65.0278,65.0452,27244.0
2017-07-19 10:00:00,74.84,74.93,74.82,74.93,64223.0,65.0452,65.1234,65.0278,65.1234,64223.0
2017-07-19 10:05:00,74.94,75.04,74.94,75.04,20911.0,65.1321,65.219,65.1321,65.219,20911.0
2017-07-19 10:10:00,75.06,75.07,74.97,75.0,7379.0,65.2364,65.2451,65.1582,65.1842,7379.0
2017-07-19 10:15:00,75.0,75.01,74.92,74.92,3400.0,65.1842,65.1929,65.1147,65.1147,3400.0
2017-07-19 10:20:00,74.91,75.02,74.9,75.02,5791.0,65.106,65.2016,65.0973,65.2016,5791.0
2017-07-19 10:25:00,75.02,75.03,74.96,74.99,79738.0,65.2016,65.2103,65.1495,65.1755,79738.0
2017-07-19 10:30:00,74.98,75.02,74.98,75.02,6346.0,65.1669,65.2016,65.1669,65.2016,6346.0
2017-07-19 10:35:00,75.01,75.03,74.99,75.01,9020.0,65.1929,65.2103,65.1755,65.1929,9020.0
2017-07-19 10:40:00,75.01,75.02,74.95,74.98,4687.0,65.1929,65.2016,65.1408,65.1669,4687.0
2017-07-19 10:45:00,74.98,75.04,74.97,75.01,3567.0,65.1669,65.219,65.1582,65.1929,3567.0
2017-07-19 10:50:00,75.02,75.04,75.0,75.0,5721.0,65.2016,65.219,65.1842,65.1842,5721.0
2017-07-19 10:55:00,75.0,75.02,74.96,75.02,6030.0,65.1842,65.2016,65.1495,65.2016,6030.0
2017-07-19 11:00:00,75.02,75.02,74.93,74.93,7793.0,65.2016,65.2016,65.1234,65.1234,7793.0
2017-07-19 11:05:00,74.93,74.94,74.89,74.9,4303.0,65.1234,65.1321,65.0886,65.0973,4303.0
2017-07-19 11:10:00,74.9,74.98,74.9,74.98,6283.0,65.0973,65.1669,65.0973,65.1669,6283.0
2017-07-19 11:15:00,74.97,75.01,74.93,74.93,5667.0,65.1582,65.1929,65.1234,65.1234,5667.0
2017-07-19 11:20:00,74.94,74.95,74.89,74.92,9444.0,65.1321,65.1408,65.0886,65.1147,9444.0
2017-07-19 11:25:00,74.91,74.93,74.89,74.9,5246.0,65.106,65.1234,65.0886,65.0973,5246.0
2017-07-19 11:30:00,74.9,74.94,74.9,74.93,9718.0,65.0973,65.1321,65.0973,65.1234,9718.0
2017-07-19 11:35:00,74.93,74.95,74.92,74.95,5449.0,65.1234,65.1408,65.1147,65.1408,5449.0
2017-07-19 11:40:00,74.95,74.96,74.92,74.96,5082.0,65.1408,65.1495,65.1147,65.1495,5082.0
2017-07-19 11:45:00,74.96,74.97,74.89,74.9,5685.0,65.1495,65.1582,65.0886,65.0973,5685.0
2017-07-19 11:50:00,74.88,74.93,74.88,74.93,8195.0,65.0799,65.1234,65.0799,65.1234,8195.0
2017-07-19 11:55:00,74.94,74.95,74.9,74.94,9288.0,65.1321,65.1408,65.0973,65.1321,9288.0
2017-07-19 12:00:00,74.94,74.99,74.93,74.97,6530.0,65.1321,65.1755,65.1234,65.1582,6530.0
2017-07-19 12:05:00,74.97,74.99,74.97,74.97,6043.0,65.1582,65.1755,65.1582,65.1582,6043.0
2017-07-19 12:10:00,74.98,74.99,74.97,74.99,6693.0,65.1669,65.1755,65.1582,65.1755,6693.0
2017-07-19 12:15:00,74.99,75.0,74.93,74.93,6481.0,65.1755,65.1842,65.1234,65.1234,6481.0
2017-07-19 12:20:00,74.93,74.93,74.9,74.93,4337.0,65.1234,65.1234,65.0973,65.1234,4337.0
2017-07-19 12:25:00,74.93,74.98,74.93,74.97,3774.0,65.1234,65.1669,65.1234,65.1582,3774.0
2017-07-19 12:30:00,74.98,75.0,74.97,74.98,15868.0,65.1669,65.1842,65.1582,65.1669,15868.0
2017-07-19 12:35:00,74.98,74.98,74.95,74.95,4747.0,65.1669,65.1669,65.1408,65.1408,4747.0
2017-07-19 12:40:00,74.95,74.95,74.94,74.94,3590.0,65.1408,65.1408,65.1321,65.1321,3590.0
2017-07-19 12:45:00,74.93,74.93,74.89,74.92,7361.0,65.1234,65.1234,65.0886,65.1147,7361.0
2017-07-19 12:50:00,74.92,74.94,74.91,74.92,4666.0,65.1147,65.1321,65.106,65.1147,4666.0
2017-07-19 12:55:00,74.92,74.94,74.92,74.93,6849.0,65.1147,65.1321,65.1147,65.1234,6849.0
2017-07-19 13:00:00,74.91,74.93,74.89,74.9,6019.0,65.106,65.1234,65.0886,65.0973,6019.0
2017-07-19 13:05:00,74.9,74.91,74.89,74.89,6134.0,65.0973,65.106,65.0886,65.0886,6134.0
2017-07-19 13:10:00,74.9,74.94,74.89,74.92,4700.0,65.0973,65.1321,65.0886,65.1147,4700.0
2017-07-19 13:15:00,74.93,74.95,74.92,74.94,2061.0,65.1234,65.1408,65.1147,65.1321,2061.0
2017-07-19 13:20:00,74.95,74.96,74.93,74.95,4253.0,65.1408,65.1495,65.1234,65.1408,4253.0
2017-07-19 13:25:00,74.94,74.95,74.92,74.94,5398.0,65.1321,65.1408,65.1147,65.1321,5398.0
2017-07-19 13:30:00,74.94,74.94,74.92,74.92,2425.0,65.1321,65.1321,65.1147,65.1147,2425.0
2017-07-19 13:35:00,74.92,74.92,74.89,74.9,6640.0,65.1147,65.1147,65.0886,65.0973,6640.0
2017-07-19 13:40:00,74.9,74.93,74.89,74.92,3010.0,65.0973,65.1234,65.0886,65.1147,3010.0
2017-07-19 13:45:00,74.92,74.97,74.92,74.97,5498.0,65.1147,65.1582,65.1147,65.1582,5498.0
2017-07-19 13:50:00,74.97,74.97,74.95,74.97,5154.0,65.1582,65.1582,65.1408,65.1582,5154.0
2017-07-19 13:55:00,74.97,74.98,74.96,74.98,6332.0,65.1582,65.1669,65.1495,65.1669,6332.0
2017-07-19 14:00:00,74.98,74.99,74.96,74.96,7039.0,65.1669,65.1755,65.1495,65.1495,7039.0
2017-07-19 14:05:00,74.96,74.98,74.96,74.97,7215.0,65.1495,65.1669,65.1495,65.1582,7215.0
2017-07-19 14:10:00,74.98,75.0,74.96,74.98,8017.0,65.1669,65.1842,65.1495,65.1669,8017.0
2017-07-19 14:15:00,74.99,75.01,74.97,74.97,9977.0,65.1755,65.1929,65.1582,65.1582,9977.0
2017-07-19 14:20:00,74.97,74.98,74.92,74.92,8463.0,65.1582,65.1669,65.1147,65.1147,8463.0
2017-07-19 14:25:00,74.92,74.92,74.81,74.82,10990.0,65.1147,65.1147,65.0191,65.0278,10990.0
2017-07-19 14:30:00,74.82,74.87,74.82,74.86,5477.0,65.0278,65.0713,65.0278,65.0626,5477.0
2017-07-19 14:35:00,74.85,74.88,74.84,74.87,7114.0,65.0539,65.0799,65.0452,65.0713,7114.0
2017-07-19 14:40:00,74.88,74.91,74.87,74.91,6698.0,65.0799,65.106,65.0713,65.106,6698.0
2017-07-19 14:45:00,74.9,74.91,74.9,74.91,4950.0,65.0973,65.106,65.0973,65.106,4950.0
2017-07-19 14:50:00,74.91,74.91,74.83,74.83,21364.0,65.106,65.106,65.0365,65.0365,21364.0
2017-07-19 14:55:00,74.83,74.87,74.83,74.86,3922.0,65.0365,65.0713,65.0365,65.0626,3922.0
2017-07-19 15:00:00,74.86,74.86,74.83,74.84,8901.0,65.0626,65.0626,65.0365,65.0452,8901.0
2017-07-19 15:05:00,74.84,74.86,74.83,74.84,15258.0,65.0452,65.0626,65.0365,65.0452,15258.0
2017-07-19 15:10:00,74.84,74.85,74.83,74.84,23108.0,65.0452,65.0539,65.0365,65.0452,23108.0
2017-07-19 15:15:00,74.83,74.85,74.81,74.84,15353.0,65.0365,65.0539,65.0191,65.0452,15353.0
2017-07-19 15:20:00,74.84,74.9,74.84,74.89,12070.0,65.0452,65.0973,65.0452,65.0886,12070.0
2017-07-19 15:25:00,74.9,74.91,74.88,74.9,11779.0,65.0973,65.106,65.0799,65.0973,11779.0
2017-07-19 15:30:00,74.9,74.91,74.88,74.89,19245.0,65.0973,65.106,65.0799,65.0886,19245.0
2017-07-19 15:35:00,74.89,74.9,74.86,74.86,16291.0,65.0886,65.0973,65.0626,65.0626,16291.0
2017-07-19 15:40:00,74.86,74.87,74.79,74.81,15190.0,65.0626,65.0713,65.0017,65.0191,15190.0
2017-07-19 15:45:00,74.8,74.82,74.77,74.79,34486.0,65.0104,65.0278,64.9843,65.0017,34486.0
2017-07-19 15:50:00,74.79,74.83,74.78,74.83,37513.0,65.0017,65.0365,64.993,65.0365,37513.0
2017-07-19 15:55:00,74.83,74.92,74.82,74.89,199858.0,65.0365,65.1147,65.0278,65.0886,199858.0
2017-07-20 09:30:00,74.81,74.83,74.65,74.76,20859.0,65.0191,65.0365,64.88,64.9756,20859.0
2017-07-20 09:35:00,74.76,74.94,74.76,74.85,10711.0,64.9756,65.1321,64.9756,65.0539,10711.0
2017-07-20 09:40:00,74.86,74.95,74.86,74.95,24208.0,65.0626,65.1408,65.0626,65.1408,24208.0
2017-07-20 09:45:00,74.94,74.99,74.88,74.96,14021.0,65.1321,65.1755,65.0799,65.1495,14021.0
2017-07-20 09:50:00,74.95,75.03,74.91,75.03,16540.0,65.1408,65.2103,65.106,65.2103,16540.0
2017-07-20 09:55:00,75.03,75.09,74.97,75.07,18833.0,65.2103,65.2625,65.1582,65.2451,18833.0
2017-07-20 10:00:00,75.08,75.21,75.07,75.15,16260.0,65.2538,65.3668,65.2451,65.3146,16260.0
2017-07-20 10:05:00,75.15,75.2,75.15,75.17,7798.0,65.3146,65.3581,65.3146,65.332,7798.0
2017-07-20 10:10:00,75.18,75.18,75.12,75.17,15010.0,65.3407,65.3407,65.2885,65.332,15010.0
2017-07-20 10:15:00,75.16,75.17,75.06,75.07,16910.0,65.3233,65.332,65.2364,65.2451,16910.0
2017-07-20 10:20:00,75.07,75.14,75.07,75.13,7345.0,65.2451,65.3059,65.2451,65.2972,7345.0
2017-07-20 10:25:00,75.12,75.12,75.07,75.08,6514.0,65.2885,65.2885,65.2451,65.2538,6514.0
2017-07-20 10:30:00,75.07,75.09,74.95,75.03,32840.0,65.2451,65.2625,65.1408,65.2103,32840.0
2017-07-20 10:35:00,75.02,75.11,74.98,75.11,25440.0,65.2016,65.2798,65.1669,65.2798,25440.0
2017-07-20 10:40:00,75.1,75.13,75.05,75.1,16937.0,65.2711,65.2972,65.2277,65.2711,16937.0
2017-07-20 10:45:00,75.11,75.22,75.1,75.22,9647.0,65.2798,65.3754,65.2711,65.3754,9647.0
2017-07-20 10:50:00,75.24,75.24,75.12,75.19,27925.0,65.3928,65.3928,65.2885,65.3494,27925.0
2017-07-20 10:55:00,75.2,75.22,75.12,75.12,27007.0,65.3581,65.3754,65.2885,65.2885,27007.0
2017-07-20 11:00:00,75.13,75.16,75.09,75.16,30419.0,65.2972,65.3233,65.2625,65.3233,30419.0
2017-07-20 11:05:00,75.17,75.18,75.07,75.07,2564.0,65.332,65.3407,65.2451,65.2451,2564.0
2017-07-20 11:10:00,75.06,75.14,75.04,75.12,5801.0,65.2364,65.3059,65.219,65.2885,5801.0
2017-07-20 11:15:00,75.12,75.15,75.12,75.14,3923.0,65.2885,65.3146,65.2885,65.3059,3923.0
2017-07-20 11:20:00,75.14,75.28,75.14,75.27,7767.0,65.3059,65.4276,65.3059,65.4189,7767.0
2017-07-20 11:25:00,75.27,75.27,75.22,75.22,6667.0,65.4189,65.4189,65.3754,65.3754,6667.0
2017-07-20 11:30:00,75.21,75.23,75.16,75.18,21295.0,65.3668,65.3841,65.3233,65.3407,21295.0
2017-07-20 11:35:00,75.18,75.18,75.12,75.13,6300.0,65.3407,65.3407,65.2885,65.2972,6300.0
2017-07-20 11:40:00,75.14,75.15,75.09,75.12,20393.0,65.3059,65.3146,65.2625,65.2885,20393.0
2017-07-20 11:45:00,75.12,75.14,75.07,75.09,14496.0,65.2885,65.3059,65.2451,65.2625,14496.0
2017-07-20 11:50:00,75.08,75.1,75.03,75.05,28664.0,65.2538,65.2711,65.2103,65.2277,28664.0
2017-07-20 11:55:00,75.05,75.08,75.01,75.02,11484.0,65.2277,65.2538,65.1929,65.2016,11484.0
2017-07-20 12:00:00,75.01,75.03,74.97,74.99,13214.0,65.1929,65.2103,65.1582,65.1755,13214.0
2017-07-20 12:05:00,74.98,75.0,74.95,74.97,13115.0,65.1669,65.1842,65.1408,65.1582,13115.0
2017-07-20 12:10:00,74.96,75.02,74.96,75.01,3752.0,65.1495,65.2016,65.1495,65.1929,3752.0
2017-07-20 12:15:00,75.03,75.04,75.01,75.04,4304.0,65.2103,65.219,65.1929,65.219,4304.0
2017-07-20 12:20:00,75.05,75.05,75.0,75.03,8464.0,65.2277,65.2277,65.1842,65.2103,8464.0
2017-07-20 12:25:00,75.04,75.09,75.04,75.09,3787.0,65.219,65.2625,65.219,65.2625,3787.0
2017-07-20 12:30:00,75.09,75.14,75.09,75.12,6209.0,65.2625,65.3059,65.2625,65.2885,6209.0
2017-07-20 12:35:00,75.12,75.12,75.05,75.08,9803.0,65.2885,65.2885,65.2277,65.2538,9803.0
2017-07-20 12:40:00,75.08,75.09,75.05,75.05,3933.0,65.2538,65.2625,65.2277,65.2277,3933.0
2017-07-20 12:45:00,75.05,75.09,75.05,75.07,4008.0,65.2277,65.2625,65.2277,65.2451,4008.0
2017-07-20 12:50:00,75.07,75.1,75.05,75.06,7901.0,65.2451,65.2711,65.2277,65.2364,7901.0
2017-07-20 12:55:00,75.06,75.06,75.04,75.04,3975.0,65.2364,65.2364,65.219,65.219,3975.0
2017-07-20 13:00:00,75.04,75.07,75.03,75.05,7634.0,65.219,65.2451,65.2103,65.2277,7634.0
2017-07-20 13:05:00,75.06,75.08,75.05,75.08,4135.0,65.2364,65.2538,65.2277,65.2538,4135.0
2017-07-20 13:10:00,75.08,75.08,75.04,75.06,3859.0,65.2538,65.2538,65.219,65.2364,3859.0
2017-07-20 13:15:00,75.06,75.14,75.04,75.14,7441.0,65.2364,65.3059,65.219,65.3059,7441.0
2017-07-20 13:20:00,75.14,75.15,75.1,75.1,4447.0,65.3059,65.3146,65.2711,65.2711,4447.0
2017-07-20 13:25:00,75.09,75.13,75.07,75.1,7314.0,65.2625,65.2972,65.2451,65.2711,7314.0
2017-07-20 13:30:00,75.09,75.11,75.09,75.09,3308.0,65.2625,65.2798,65.2625,65.2625,3308.0
2017-07-20 13:35:00,75.1,75.11,75.08,75.11,5401.0,65.2711,65.2798,65.2538,65.2798,5401.0
2017-07-20 13:40:00,75.11,75.14,75.09,75.13,7877.0,65.2798,65.3059,65.2625,65.2972,7877.0
2017-07-20 13:45:00,75.13,75.13,75.09,75.09,4492.0,65.2972,65.2972,65.2625,65.2625,4492.0
2017-07-20 13:50:00,75.09,75.13,75.07,75.07,9724.0,65.2625,65.2972,65.2451,65.2451,9724.0
2017-07-20 13:55:00,75.08,75.09,75.04,75.04,6676.0,65.2538,65.2625,65.219,65.219,6676.0
2017-07-20 14:00:00,75.04,75.05,75.0,75.01,6711.0,65.219,65.2277,65.1842,65.1929,6711.0
2017-07-20 14:05:00,75.01,75.05,75.0,75.0,15472.0,65.1929,65.2277,65.1842,65.1842,15472.0
2017-07-20 14:10:00,75.01,75.02,74.98,75.02,11247.0,65.1929,65.2016,65.1669,65.2016,11247.0
2017-07-20 14:15:00,75.03,75.04,74.99,75.0,17145.0,65.2103,65.219,65.1755,65.1842,17145.0
2017-07-20 14:20:00,75.0,75.01,75.0,75.01,4866.0,65.1842,65.1929,65.1842,65.1929,4866.0
2017-07-20 14:25:00,75.01,75.03,75.0,75.01,10843.0,65.1929,65.2103,65.1842,65.1929,10843.0
2017-07-20 14:30:00,75.0,75.02,75.0,75.01,10971.0,65.1842,65.2016,65.1842,65.1929,10971.0
2017-07-20 14:35:00,75.01,75.04,74.99,75.01,8661.0,65.1929,65.219,65.1755,65.1929,8661.0
2017-07-20 14:40:00,75.01,75.02,74.99,75.0,10465.0,65.1929,65.2016,65.1755,65.1842,10465.0
2017-07-20 14:45:00,75.0,75.04,74.99,75.0,16397.0,65.1842,65.219,65.1755,65.1842,16397.0
2017-07-20 14:50:00,75.0,75.04,75.0,75.01,18190.0,65.1842,65.219,65.1842,65.1929,18190.0
2017-07-20 14:55:00,75.01,75.04,75.0,75.02,26576.0,65.1929,65.219,65.1842,65.2016,26576.0
2017-07-20 15:00:00,75.02,75.03,75.0,75.02,14108.0,65.2016,65.2103,65.1842,65.2016,14108.0
2017-07-20 15:05:00,75.02,75.03,75.0,75.01,22783.0,65.2016,65.2103,65.1842,65.1929,22783.0
2017-07-20 15:10:00,75.0,75.02,75.0,75.01,15814.0,65.1842,65.2016,65.1842,65.1929,15814.0
2017-07-20 15:15:00,75.0,75.03,75.0,75.02,15130.0,65.1842,65.2103,65.1842,65.2016,15130.0
2017-07-20 15:20:00,75.02,75.02,75.0,75.02,16895.0,65.2016,65.2016,65.1842,65.2016,16895.0
2017-07-20 15:25:00,75.02,75.05,75.01,75.02,39779.0,65.2016,65.2277,65.1929,65.2016,39779.0
2017-07-20 15:30:00,75.02,75.04,74.98,75.0,44316.0,65.2016,65.219,65.1669,65.1842,44316.0
2017-07-20 15:35:00,75.0,75.02,74.98,74.98,22611.0,65.1842,65.2016,65.1669,65.1669,22611.0
2017-07-20 15:40:00,74.98,75.01,74.98,74.99,23883.0,65.1669,65.1929,65.1669,65.1755,23883.0
2017-07-20 15:45:00,75.0,75.01,74.98,74.99,57409.0,65.1842,65.1929,65.1669,65.1755,57409.0
2017-07-20 15:50:00,74.99,75.01,74.98,75.01,48587.0,65.1755,65.1929,65.1669,65.1929,48587.0
2017-07-20 15:55:00,75.01,75.01,74.97,75.01,194790.0,65.1929,65.1929,65.1582,65.1929,194790.0
2017-07-21 09:30:00,74.89,75.1,74.89,75.01,114119.0,65.0886,65.2711,65.0886,65.1929,114119.0
2017-07-21 09:35:00,75.01,75.04,74.92,75.02,8577.0,65.1929,65.219,65.1147,65.2016,8577.0
2017-07-21 09:40:00,75.01,75.07,74.99,75.0,4424.0,65.1929,65.2451,65.1755,65.1842,4424.0
2017-07-21 09:45:00,75.0,75.01,74.93,74.94,7749.0,65.1842,65.1929,65.1234,65.1321,7749.0
2017-07-21 09:50:00,74.93,74.96,74.86,74.95,17514.0,65.1234,65.1495,65.0626,65.1408,17514.0
2017-07-21 09:55:00,74.95,75.01,74.93,74.97,11362.0,65.1408,65.1929,65.1234,65.1582,11362.0
2017-07-21 10:00:00,74.97,75.0,74.93,74.95,13183.0,65.1582,65.1842,65.1234,65.1408,13183.0
2017-07-21 10:05:00,74.95,74.96,74.87,74.89,15595.0,65.1408,65.1495,65.0713,65.0886,15595.0
2017-07-21 10:10:00,74.88,74.95,74.87,74.93,37264.0,65.0799,65.1408,65.0713,65.1234,37264.0
2017-07-21 10:15:00,74.92,75.0,74.91,74.99,20646.0,65.1147,65.1842,65.106,65.1755,20646.0
2017-07-21 10:20:00,75.0,75.06,74.98,75.06,22545.0,65.1842,65.2364,65.1669,65.2364,22545.0
2017-07-21 10:25:00,75.07,75.1,75.05,75.07,20678.0,65.2451,65.2711,65.2277,65.2451,20678.0
2017-07-21 10:30:00,75.07,75.08,75.04,75.06,16029.0,65.2451,65.2538,65.219,65.2364,16029.0
2017-07-21 10:35:00,75.06,75.11,75.05,75.06,15624.0,65.2364,65.2798,65.2277,65.2364,15624.0
2017-07-21 10:40:00,75.05,75.1,74.98,75.1,33802.0,65.2277,65.2711,65.1669,65.2711,33802.0
2017-07-21 10:45:00,75.09,75.13,75.07,75.08,17241.0,65.2625,65.2972,65.2451,65.2538,17241.0
2017-07-21 10:50:00,75.08,75.08,75.02,75.05,10234.0,65.2538,65.2538,65.2016,65.2277,10234.0
2017-07-21 10:55:00,75.05,75.05,74.99,74.99,10658.0,65.2277,65.2277,65.1755,65.1755,10658.0
2017-07-21 11:00:00,74.99,75.05,74.97,75.05,17889.0,65.1755,65.2277,65.1582,65.2277,17889.0
2017-07-21 11:05:00,75.05,75.07,75.05,75.06,11112.0,65.2277,65.2451,65.2277,65.2364,11112.0
2017-07-21 11:10:00,75.07,75.08,75.01,75.01,8300.0,65.2451,65.2538,65.1929,65.1929,8300.0
2017-07-21 11:15:00,75.02,75.07,75.01,75.06,12971.0,65.2016,65.2451,65.1929,65.2364,12971.0
2017-07-21 11:20:00,75.06,75.07,75.01,75.02,8454.0,65.2364,65.2451,65.1929,65.2016,8454.0
2017-07-21 11:25:00,75.02,75.04,74.99,75.04,8916.0,65.2016,65.219,65.1755,65.219,8916.0
2017-07-21 11:30:00,75.04,75.09,75.03,75.09,11816.0,65.219,65.2625,65.2103,65.2625,11816.0
2017-07-21 11:35:00,75.09,75.11,75.07,75.1,11534.0,65.2625,65.2798,65.2451,65.2711,11534.0
2017-07-21 11:40:00,75.11,75.15,75.1,75.11,16332.0,65.2798,65.3146,65.2711,65.2798,16332.0
2017-07-21 11:45:00,75.12,75.12,75.06,75.07,13556.0,65.2885,65.2885,65.2364,65.2451,13556.0
2017-07-21 11:50:00,75.08,75.12,75.07,75.11,10802.0,65.2538,65.2885,65.2451,65.2798,10802.0
2017-07-21 11:55:00,75.12,75.18,75.11,75.17,8456.0,65.2885,65.3407,65.2798,65.332,8456.0
2017-07-21 12:00:00,75.18,75.19,75.16,75.17,6823.0,65.3407,65.3494,65.3233,65.332,6823.0
2017-07-21 12:05:00,75.17,75.18,75.11,75.11,12040.0,65.332,65.3407,65.2798,65.2798,12040.0
2017-07-21 12:10:00,75.11,75.11,75.07,75.09,5805.0,65.2798,65.2798,65.2451,65.2625,5805.0
2017-07-21 12:15:00,75.09,75.11,75.08,75.08,6014.0,65.2625,65.2798,65.2538,65.2538,6014.0
2017-07-21 12:20:00,75.07,75.08,75.05,75.08,6699.0,65.2451,65.2538,65.2277,65.2538,6699.0
2017-07-21 12:25:00,75.08,75.08,75.03,75.05,7895.0,65.2538,65.2538,65.2103,65.2277,7895.0
2017-07-21 12:30:00,75.05,75.09,75.04,75.08,5524.0,65.2277,65.2625,65.219,65.2538,5524.0
2017-07-21 12:35:00,75.1,75.13,75.08,75.11,8885.0,65.2711,65.2972,65.2538,65.2798,8885.0
2017-07-21 12:40:00,75.12,75.16,75.11,75.15,4374.0,65.2885,65.3233,65.2798,65.3146,4374.0
2017-07-21 12:45:00,75.15,75.19,75.15,75.19,5392.0,65.3146,65.3494,65.3146,65.3494,5392.0
2017-07-21 12:50:00,75.19,75.19,75.14,75.14,6319.0,65.3494,65.3494,65.3059,65.3059,6319.0
2017-07-21 12:55:00,75.14,75.17,75.12,75.17,7700.0,65.3059,65.332,65.2885,65.332,7700.0
2017-07-21 13:00:00,75.16,75.18,75.15,75.17,5242.0,65.3233,65.3407,65.3146,65.332,5242.0
2017-07-21 13:05:00,75.17,75.17,75.16,75.16,5293.0,65.332,65.332,65.3233,65.3233,5293.0
2017-07-21 13:10:00,75.15,75.16,75.12,75.14,6219.0,65.3146,65.3233,65.2885,65.3059,6219.0
2017-07-21 13:15:00,75.14,75.15,75.12,75.12,4024.0,65.3059,65.3146,65.2885,65.2885,4024.0
2017-07-21 13:20:00,75.13,75.13,75.06,75.06,7942.0,65.2972,65.2972,65.2364,65.2364,7942.0
2017-07-21 13:25:00,75.06,75.1,75.05,75.1,5782.0,65.2364,65.2711,65.2277,65.2711,5782.0
2017-07-21 13:30:00,75.1,75.11,75.05,75.06,5102.0,65.2711,65.2798,65.2277,65.2364,5102.0
2017-07-21 13:35:00,75.05,75.11,75.05,75.11,5834.0,65.2277,65.2798,65.2277,65.2798,5834.0
2017-07-21 13:40:00,75.11,75.13,75.09,75.11,6073.0,65.2798,65.2972,65.2625,65.2798,6073.0
2017-07-21 13:45:00,75.1,75.12,75.09,75.12,6656.0,65.2711,65.2885,65.2625,65.2885,6656.0
2017-07-21 13:50:00,75.12,75.12,75.1,75.11,8078.0,65.2885,65.2885,65.2711,65.2798,8078.0
2017-07-21 13:55:00,75.11,75.13,75.1,75.13,5969.0,65.2798,65.2972,65.2711,65.2972,5969.0
2017-07-21 14:00:00,75.13,75.17,75.12,75.16,15911.0,65.2972,65.332,65.2885,65.3233,15911.0
2017-07-21 14:05:00,75.16,75.19,75.16,75.17,5825.0,65.3233,65.3494,65.3233,65.332,5825.0
2017-07-21 14:10:00,75.17,75.2,75.16,75.18,8063.0,65.332,65.3581,65.3233,65.3407,8063.0
2017-07-21 14:15:00,75.19,75.23,75.17,75.22,7134.0,65.3494,65.3841,65.332,65.3754,7134.0
2017-07-21 14:20:00,75.22,75.24,75.22,75.24,5335.0,65.3754,65.3928,65.3754,65.3928,5335.0
2017-07-21 14:25:00,75.25,75.29,75.25,75.27,9674.0,65.4015,65.4363,65.4015,65.4189,9674.0
2017-07-21 14:30:00,75.27,75.27,75.24,75.24,8065.0,65.4189,65.4189,65.3928,65.3928,8065.0
2017-07-21 14:35:00,75.25,75.27,75.23,75.27,7103.0,65.4015,65.4189,65.3841,65.4189,7103.0
2017-07-21 14:40:00,75.27,75.27,75.25,75.27,6117.0,65.4189,65.4189,65.4015,65.4189,6117.0
2017-07-21 14:45:00,75.27,75.29,75.26,75.28,8070.0,65.4189,65.4363,65.4102,65.4276,8070.0
2017-07-21 14:50:00,75.28,75.31,75.25,75.28,14619.0,65.4276,65.4537,65.4015,65.4276,14619.0
2017-07-21 14:55:00,75.27,75.33,75.24,75.31,43522.0,65.4189,65.471,65.3928,65.4537,43522.0
2017-07-21 15:00:00,75.31,75.35,75.29,75.33,19176.0,65.4537,65.4884,65.4363,65.471,19176.0
2017-07-21 15:05:00,75.34,75.37,75.31,75.31,11862.0,65.4797,65.5058,65.4537,65.4537,11862.0
2017-07-21 15:10:00,75.31,75.33,75.29,75.3,9769.0,65.4537,65.471,65.4363,65.445,9769.0
2017-07-21 15:15:00,75.29,75.3,75.28,75.3,8110.0,65.4363,65.445,65.4276,65.445,8110.0
2017-07-21 15:20:00,75.3,75.34,75.29,75.33,10560.0,65.445,65.4797,65.4363,65.471,10560.0
2017-07-21 15:25:00,75.32,75.33,75.28,75.31,17761.0,65.4624,65.471,65.4276,65.4537,17761.0
2017-07-21 15:30:00,75.31,75.33,75.3,75.31,10312.0,65.4537,65.471,65.445,65.4537,10312.0
2017-07-21 15:35:00,75.31,75.34,75.3,75.31,56873.0,65.4537,65.4797,65.445,65.4537,56873.0
2017-07-21 15:40:00,75.3,75.33,75.28,75.31,23694.0,65.445,65.471,65.4276,65.4537,23694.0
2017-07-21 15:45:00,75.31,75.4,75.29,75.4,34542.0,65.4537,65.5319,65.4363,65.5319,34542.0
2017-07-21 15:50:00,75.39,75.42,75.38,75.41,22299.0,65.5232,65.5493,65.5145,65.5406,22299.0
2017-07-21 15:55:00,75.41,75.42,75.35,75.38,72795.0,65.5406,65.5493,65.4884,65.5145,72795.0
2017-07-24 09:30:00,75.3,75.46,75.26,75.26,19743.0,65.445,65.584,65.4102,65.4102,19743.0
2017-07-24 09:35:00,75.35,75.35,75.11,75.11,6332.0,65.4884,65.4884,65.2798,65.2798,6332.0
2017-07-24 09:40:00,75.14,75.21,75.03,75.13,14815.0,65.3059,65.3668,65.2103,65.2972,14815.0
2017-07-24 09:45:00,75.12,75.22,75.09,75.22,5777.0,65.2885,65.3754,65.2625,65.3754,5777.0
2017-07-24 09:50:00,75.21,75.24,75.18,75.2,7444.0,65.3668,65.3928,65.3407,65.3581,7444.0
2017-07-24 09:55:00,75.21,75.23,75.14,75.19,9084.0,65.3668,65.3841,65.3059,65.3494,9084.0
2017-07-24 10:00:00,75.19,75.27,75.18,75.23,17068.0,65.3494,65.4189,65.3407,65.3841,17068.0
2017-07-24 10:05:00,75.23,75.32,75.23,75.3,8049.0,65.3841,65.4624,65.3841,65.445,8049.0
2017-07-24 10:10:00,75.3,75.33,75.19,75.2,9602.0,65.445,65.471,65.3494,65.3581,9602.0
2017-07-24 10:15:00,75.2,75.24,75.18,75.21,3538.0,65.3581,65.3928,65.3407,65.3668,3538.0
2017-07-24 10:20:00,75.22,75.26,75.2,75.21,8037.0,65.3754,65.4102,65.3581,65.3668,8037.0
2017-07-24 10:25:00,75.21,75.21,75.18,75.2,4701.0,65.3668,65.3668,65.3407,65.3581,4701.0
2017-07-24 10:30:00,75.18,75.2,75.15,75.16,6728.0,65.3407,65.3581,65.3146,65.3233,6728.0
2017-07-24 10:35:00,75.16,75.18,75.14,75.15,5659.0,65.3233,65.3407,65.3059,65.3146,5659.0
2017-07-24 10:40:00,75.16,75.21,75.16,75.19,8510.0,65.3233,65.3668,65.3233,65.3494,8510.0
2017-07-24 10:45:00,75.2,75.2,75.17,75.18,5800.0,65.3581,65.3581,65.332,65.3407,5800.0
2017-07-24 10:50:00,75.18,75.18,75.13,75.17,4520.0,65.3407,65.3407,65.2972,65.332,4520.0
2017-07-24 10:55:00,75.17,75.19,75.16,75.17,7553.0,65.332,65.3494,65.3233,65.332,7553.0
2017-07-24 11:00:00,75.17,75.18,75.11,75.13,9325.0,65.332,65.3407,65.2798,65.2972,9325.0
2017-07-24 11:05:00,75.14,75.24,75.14,75.21,21918.0,65.3059,65.3928,65.3059,65.3668,21918.0
2017-07-24 11:10:00,75.21,75.23,75.2,75.23,8348.0,65.3668,65.3841,65.3581,65.3841,8348.0
2017-07-24 11:15:00,75.23,75.29,75.22,75.28,6975.0,65.3841,65.4363,65.3754,65.4276,6975.0
2017-07-24 11:20:00,75.29,75.32,75.25,75.31,26654.0,65.4363,65.4624,65.4015,65.4537,26654.0
2017-07-24 11:25:00,75.32,75.38,75.31,75.37,29220.0,65.4624,65.5145,65.4537,65.5058,29220.0
2017-07-24 11:30:00,75.36,75.38,75.34,75.35,58354.0,65.4971,65.5145,65.4797,65.4884,58354.0
2017-07-24 11:35:00,75.34,75.39,75.34,75.35,7239.0,65.4797,65.5232,65.4797,65.4884,7239.0
2017-07-24 11:40:00,75.36,75.38,75.31,75.31,15852.0,65.4971,65.5145,65.4537,65.4537,15852.0
2017-07-24 11:45:00,75.3,75.35,75.29,75.35,6246.0,65.445,65.4884,65.4363,65.4884,6246.0
2017-07-24 11:50:00,75.35,75.36,75.25,75.3,15248.0,65.4884,65.4971,65.4015,65.445,15248.0
2017-07-24 11:55:00,75.32,75.34,75.31,75.33,5136.0,65.4624,65.4797,65.4537,65.471,5136.0
2017-07-24 12:00:00,75.32,75.34,75.26,75.31,22115.0,65.4624,65.4797,65.4102,65.4537,22115.0
2017-07-24 12:05:00,75.28,75.29,75.24,75.26,11677.0,65.4276,65.4363,65.3928,65.4102,11677.0
2017-07-24 12:10:00,75.25,75.25,75.22,75.24,26737.0,65.4015,65.4015,65.3754,65.3928,26737.0
2017-07-24 12:15:00,75.25,75.28,75.24,75.25,7355.0,65.4015,65.4276,65.3928,65.4015,7355.0
2017-07-24 12:20:00,75.24,75.24,75.19,75.2,11275.0,65.3928,65.3928,65.3494,65.3581,11275.0
2017-07-24 12:25:00,75.2,75.21,75.18,75.19,4399.0,65.3581,65.3668,65.3407,65.3494,4399.0
2017-07-24 12:30:00,75.2,75.21,75.17,75.17,4925.0,65.3581,65.3668,65.332,65.332,4925.0
2017-07-24 12:35:00,75.16,75.17,75.12,75.15,10655.0,65.3233,65.332,65.2885,65.3146,10655.0
2017-07-24 12:40:00,75.15,75.18,75.14,75.18,5020.0,65.3146,65.3407,65.3059,65.3407,5020.0
2017-07-24 12:45:00,75.17,75.17,75.14,75.14,4079.0,65.332,65.332,65.3059,65.3059,4079.0
2017-07-24 12:50:00,75.15,75.16,75.14,75.15,3457.0,65.3146,65.3233,65.3059,65.3146,3457.0
2017-07-24 12:55:00,75.16,75.17,75.13,75.14,9664.0,65.3233,65.332,65.2972,65.3059,9664.0
2017-07-24 13:00:00,75.15,75.18,75.14,75.14,7485.0,65.3146,65.3407,65.3059,65.3059,7485.0
2017-07-24 13:05:00,75.14,75.15,75.13,75.13,2500.0,65.3059,65.3146,65.2972,65.2972,2500.0
2017-07-24 13:10:00,75.13,75.13,75.1,75.1,4274.0,65.2972,65.2972,65.2711,65.2711,4274.0
2017-07-24 13:15:00,75.1,75.1,75.06,75.06,5398.0,65.2711,65.2711,65.2364,65.2364,5398.0
2017-07-24 13:20:00,75.07,75.12,75.07,75.12,5397.0,65.2451,65.2885,65.2451,65.2885,5397.0
2017-07-24 13:25:00,75.11,75.15,75.11,75.15,5942.0,65.2798,65.3146,65.2798,65.3146,5942.0
2017-07-24 13:30:00,75.14,75.14,75.12,75.12,3940.0,65.3059,65.3059,65.2885,65.2885,3940.0
2017-07-24 13:35:00,75.13,75.13,75.11,75.12,5381.0,65.2972,65.2972,65.2798,65.2885,5381.0
2017-07-24 13:40:00,75.12,75.16,75.1,75.16,9479.0,65.2885,65.3233,65.2711,65.3233,9479.0
2017-07-24 13:45:00,75.16,75.16,75.12,75.12,6537.0,65.3233,65.3233,65.2885,65.2885,6537.0
2017-07-24 13:50:00,75.13,75.14,75.12,75.13,10550.0,65.2972,65.3059,65.2885,65.2972,10550.0
2017-07-24 13:55:00,75.13,75.17,75.13,75.16,7967.0,65.2972,65.332,65.2972,65.3233,7967.0
2017-07-24 14:00:00,75.17,75.17,75.14,75.15,15994.0,65.332,65.332,65.3059,65.3146,15994.0
2017-07-24 14:05:00,75.15,75.15,75.13,75.14,9332.0,65.3146,65.3146,65.2972,65.3059,9332.0
2017-07-24 14:10:00,75.14,75.15,75.13,75.14,10930.0,65.3059,65.3146,65.2972,65.3059,10930.0
2017-07-24 14:15:00,75.13,75.13,75.09,75.1,9874.0,65.2972,65.2972,65.2625,65.2711,9874.0
2017-07-24 14:20:00,75.11,75.12,75.1,75.1,7830.0,65.2798,65.2885,65.2711,65.2711,7830.0
2017-07-24 14:25:00,75.11,75.11,75.1,75.11,2669.0,65.2798,65.2798,65.2711,65.2798,2669.0
2017-07-24 14:30:00,75.11,75.11,75.09,75.09,10456.0,65.2798,65.2798,65.2625,65.2625,10456.0
2017-07-24 14:35:00,75.09,75.15,75.09,75.15,15808.0,65.2625,65.3146,65.2625,65.3146,15808.0
2017-07-24 14:40:00,75.15,75.15,75.1,75.11,9785.0,65.3146,65.3146,65.2711,65.2798,9785.0
2017-07-24 14:45:00,75.11,75.14,75.11,75.14,6389.0,65.2798,65.3059,65.2798,65.3059,6389.0
2017-07-24 14:50:00,75.13,75.18,75.12,75.18,26270.0,65.2972,65.3407,65.2885,65.3407,26270.0
2017-07-24 14:55:00,75.17,75.2,75.17,75.19,14090.0,65.332,65.3581,65.332,65.3494,14090.0
2017-07-24 15:00:00,75.2,75.23,75.17,75.2,29658.0,65.3581,65.3841,65.332,65.3581,29658.0
2017-07-24 15:05:00,75.2,75.21,75.18,75.2,24650.0,65.3581,65.3668,65.3407,65.3581,24650.0
2017-07-24 15:10:00,75.2,75.23,75.19,75.23,7882.0,65.3581,65.3841,65.3494,65.3841,7882.0
2017-07-24 15:15:00,75.24,75.24,75.19,75.19,15059.0,65.3928,65.3928,65.3494,65.3494,15059.0
2017-07-24 15:20:00,75.2,75.24,75.17,75.23,12443.0,65.3581,65.3928,65.332,65.3841,12443.0
2017-07-24 15:25:00,75.23,75.23,75.2,75.21,18672.0,65.3841,65.3841,65.3581,65.3668,18672.0
2017-07-24 15:30:00,75.22,75.22,75.15,75.15,16600.0,65.3754,65.3754,65.3146,65.3146,16600.0
2017-07-24 15:35:00,75.16,75.18,75.14,75.15,17024.0,65.3233,65.3407,65.3059,65.3146,17024.0
2017-07-24 15:40:00,75.15,75.15,75.11,75.11,25481.0,65.3146,65.3146,65.2798,65.2798,25481.0
2017-07-24 15:45:00,75.12,75.14,75.09,75.09,81768.0,65.2885,65.3059,65.2625,65.2625,81768.0
2017-07-24 15:50:00,75.09,75.13,75.07,75.1,28522.0,65.2625,65.2972,65.2451,65.2711,28522.0
2017-07-24 15:55:00,75.1,75.11,75.05,75.09,161604.0,65.2711,65.2798,65.2277,65.2625,161604.0
2017-07-25 09:30:00,75.27,75.36,75.16,75.2,27464.0,65.4189,65.4971,65.3233,65.3581,27464.0
2017-07-25 09:35:00,75.22,75.28,75.13,75.15,6841.0,65.3754,65.4276,65.2972,65.3146,6841.0
2017-07-25 09:40:00,75.16,75.26,75.12,75.25,36677.0,65.3233,65.4102,65.2885,65.4015,36677.0
2017-07-25 09:45:00,75.25,75.26,75.19,75.23,15567.0,65.4015,65.4102,65.3494,65.3841,15567.0
2017-07-25 09:50:00,75.23,75.27,75.22,75.24,12269.0,65.3841,65.4189,65.3754,65.3928,12269.0
2017-07-25 09:55:00,75.24,75.25,75.17,75.25,21422.0,65.3928,65.4015,65.332,65.4015,21422.0
2017-07-25 10:00:00,75.26,75.36,75.23,75.33,32740.0,65.4102,65.4971,65.3841,65.471,32740.0
2017-07-25 10:05:00,75.34,75.46,75.33,75.46,23421.0,65.4797,65.584,65.471,65.584,23421.0
2017-07-25 10:10:00,75.47,75.47,75.41,75.42,12037.0,65.5927,65.5927,65.5406,65.5493,12037.0
2017-07-25 10:15:00,75.42,75.6,75.4,75.57,100348.0,65.5493,65.7057,65.5319,65.6796,100348.0
2017-07-25 10:20:00,75.58,75.68,75.56,75.67,69105.0,65.6883,65.7752,65.6709,65.7665,69105.0
2017-07-25 10:25:00,75.66,75.67,75.61,75.63,17609.0,65.7579,65.7665,65.7144,65.7318,17609.0
2017-07-25 10:30:00,75.63,75.73,75.63,75.72,16933.0,65.7318,65.8187,65.7318,65.81,16933.0
2017-07-25 10:35:00,75.73,75.8,75.72,75.72,27306.0,65.8187,65.8795,65.81,65.81,27306.0
2017-07-25 10:40:00,75.73,75.78,75.72,75.75,16672.0,65.8187,65.8622,65.81,65.8361,16672.0
2017-07-25 10:45:00,75.74,75.8,75.74,75.76,18472.0,65.8274,65.8795,65.8274,65.8448,18472.0
2017-07-25 10:50:00,75.76,75.76,75.71,75.71,9082.0,65.8448,65.8448,65.8013,65.8013,9082.0
2017-07-25 10:55:00,75.72,75.75,75.71,75.74,11603.0,65.81,65.8361,65.8013,65.8274,11603.0
2017-07-25 11:00:00,75.74,75.77,75.72,75.77,31278.0,65.8274,65.8535,65.81,65.8535,31278.0
2017-07-25 11:05:00,75.77,75.8,75.75,75.79,17438.0,65.8535,65.8795,65.8361,65.8708,17438.0
2017-07-25 11:10:00,75.8,75.84,75.78,75.78,20900.0,65.8795,65.9143,65.8622,65.8622,20900.0
2017-07-25 11:15:00,75.77,75.82,75.73,75.81,17830.0,65.8535,65.8969,65.8187,65.8882,17830.0
2017-07-25 11:20:00,75.81,75.85,75.8,75.82,22564.0,65.8882,65.923,65.8795,65.8969,22564.0
2017-07-25 11:25:00,75.81,75.87,75.78,75.87,9328.0,65.8882,65.9404,65.8622,65.9404,9328.0
2017-07-25 11:30:00,75.87,75.91,75.87,75.91,13419.0,65.9404,65.9751,65.9404,65.9751,13419.0
2017-07-25 11:35:00,75.91,75.97,75.9,75.95,13716.0,65.9751,66.0273,65.9664,66.0099,13716.0
2017-07-25 11:40:00,75.95,75.96,75.81,75.82,16746.0,66.0099,66.0186,65.8882,65.8969,16746.0
2017-07-25 11:45:00,75.81,75.83,75.8,75.82,8537.0,65.8882,65.9056,65.8795,65.8969,8537.0
2017-07-25 11:50:00,75.83,75.86,75.72,75.76,23384.0,65.9056,65.9317,65.81,65.8448,23384.0
2017-07-25 11:55:00,75.77,75.78,75.74,75.78,6636.0,65.8535,65.8622,65.8274,65.8622,6636.0
2017-07-25 12:00:00,75.78,75.81,75.77,75.8,11957.0,65.8622,65.8882,65.8535,65.8795,11957.0
2017-07-25 12:05:00,75.8,75.88,75.79,75.88,19185.0,65.8795,65.9491,65.8708,65.9491,19185.0
2017-07-25 12:10:00,75.88,75.88,75.83,75.84,7197.0,65.9491,65.9491,65.9056,65.9143,7197.0
2017-07-25 12:15:00,75.83,75.85,75.8,75.85,12803.0,65.9056,65.923,65.8795,65.923,12803.0
2017-07-25 12:20:00,75.85,75.85,75.82,75.82,14910.0,65.923,65.923,65.8969,65.8969,14910.0
2017-07-25 12:25:00,75.82,75.85,75.81,75.83,6664.0,65.8969,65.923,65.8882,65.9056,6664.0
2017-07-25 12:30:00,75.84,75.89,75.8,75.88,19052.0,65.9143,65.9578,65.8795,65.9491,19052.0
2017-07-25 12:35:00,75.89,75.9,75.84,75.84,10469.0,65.9578,65.9664,65.9143,65.9143,10469.0
2017-07-25 12:40:00,75.84,75.86,75.82,75.82,13621.0,65.9143,65.9317,65.8969,65.8969,13621.0
2017-07-25 12:45:00,75.82,75.83,75.82,75.82,3333.0,65.8969,65.9056,65.8969,65.8969,3333.0
2017-07-25 12:50:00,75.83,75.86,75.82,75.85,11597.0,65.9056,65.9317,65.8969,65.923,11597.0
2017-07-25 12:55:00,75.85,75.86,75.84,75.84,8104.0,65.923,65.9317,65.9143,65.9143,8104.0
2017-07-25 13:00:00,75.84,75.85,75.8,75.81,14789.0,65.9143,65.923,65.8795,65.8882,14789.0
2017-07-25 13:05:00,75.81,75.81,75.8,75.81,6855.0,65.8882,65.8882,65.8795,65.8882,6855.0
2017-07-25 13:10:00,75.81,75.93,75.81,75.89,11694.0,65.8882,65.9925,65.8882,65.9578,11694.0
2017-07-25 13:15:00,75.9,75.9,75.84,75.86,7749.0,65.9664,65.9664,65.9143,65.9317,7749.0
2017-07-25 13:20:00,75.87,75.87,75.81,75.81,6600.0,65.9404,65.9404,65.8882,65.8882,6600.0
2017-07-25 13:25:00,75.8,75.85,75.8,75.85,8524.0,65.8795,65.923,65.8795,65.923,8524.0
2017-07-25 13:30:00,75.85,75.85,75.81,75.84,4980.0,65.923,65.923,65.8882,65.9143,4980.0
2017-07-25 13:35:00,75.83,75.85,75.82,75.84,6812.0,65.9056,65.923,65.8969,65.9143,6812.0
2017-07-25 13:40:00,75.84,75.85,75.8,75.8,13586.0,65.9143,65.923,65.8795,65.8795,13586.0
2017-07-25 13:45:00,75.79,75.83,75.79,75.79,11988.0,65.8708,65.9056,65.8708,65.8708,11988.0
2017-07-25 13:50:00,75.8,75.82,75.79,75.8,11086.0,65.8795,65.8969,65.8708,65.8795,11086.0
2017-07-25 13:55:00,75.8,75.85,75.8,75.82,14484.0,65.8795,65.923,65.8795,65.8969,14484.0
2017-07-25 14:00:00,75.81,75.84,75.81,75.81,10074.0,65.8882,65.9143,65.8882,65.8882,10074.0
2017-07-25 14:05:00,75.81,75.83,75.74,75.81,18881.0,65.8882,65.9056,65.8274,65.8882,18881.0
2017-07-25 14:10:00,75.8,75.81,75.76,75.76,8503.0,65.8795,65.8882,65.8448,65.8448,8503.0
2017-07-25 14:15:00,75.76,75.77,75.72,75.72,15545.0,65.8448,65.8535,65.81,65.81,15545.0
2017-07-25 14:20:00,75.73,75.76,75.73,75.74,9034.0,65.8187,65.8448,65.8187,65.8274,9034.0
2017-07-25 14:25:00,75.74,75.79,75.73,75.74,17477.0,65.8274,65.8708,65.8187,65.8274,17477.0
2017-07-25 14:30:00,75.73,75.74,75.66,75.67,15145.0,65.8187,65.8274,65.7579,65.7665,15145.0
2017-07-25 14:35:00,75.67,75.69,75.66,75.67,18454.0,65.7665,65.7839,65.7579,65.7665,18454.0
2017-07-25 14:40:00,75.68,75.68,75.6,75.6,27570.0,65.7752,65.7752,65.7057,65.7057,27570.0
2017-07-25 14:45:00,75.59,75.7,75.56,75.7,24810.0,65.697,65.7926,65.6709,65.7926,24810.0
2017-07-25 14:50:00,75.7,75.72,75.56,75.61,41080.0,65.7926,65.81,65.6709,65.7144,41080.0
2017-07-25 14:55:00,75.61,75.62,75.55,75.6,33101.0,65.7144,65.7231,65.6623,65.7057,33101.0
2017-07-25 15:00:00,75.62,75.69,75.62,75.67,14329.0,65.7231,65.7839,65.7231,65.7665,14329.0
2017-07-25 15:05:00,75.67,75.67,75.61,75.64,21896.0,65.7665,65.7665,65.7144,65.7405,21896.0
2017-07-25 15:10:00,75.64,75.69,75.63,75.65,20867.0,65.7405,65.7839,65.7318,65.7492,20867.0
2017-07-25 15:15:00,75.64,75.68,75.58,75.63,21347.0,65.7405,65.7752,65.6883,65.7318,21347.0
2017-07-25 15:20:00,75.63,75.7,75.62,75.66,25306.0,65.7318,65.7926,65.7231,65.7579,25306.0
2017-07-25 15:25:00,75.65,75.69,75.63,75.69,28461.0,65.7492,65.7839,65.7318,65.7839,28461.0
2017-07-25 15:30:00,75.69,75.69,75.62,75.63,41413.0,65.7839,65.7839,65.7231,65.7318,41413.0
2017-07-25 15:35:00,75.64,75.67,75.62,75.63,29482.0,65.7405,65.7665,65.7231,65.7318,29482.0
2017-07-25 15:40:00,75.63,75.75,75.62,75.75,54655.0,65.7318,65.8361,65.7231,65.8361,54655.0
2017-07-25 15:45:00,75.75,75.75,75.65,75.69,55904.0,65.8361,65.8361,65.7492,65.7839,55904.0
2017-07-25 15:50:00,75.69,75.75,75.67,75.73,69174.0,65.7839,65.8361,65.7665,65.8187,69174.0
2017-07-25 15:55:00,75.73,75.75,75.6,75.64,216941.0,65.8187,65.8361,65.7057,65.7405,216941.0
2017-07-26 09:30:00,76.0,76.0,75.3,75.32,55029.0,66.0534,66.0534,65.445,65.4624,55029.0
2017-07-26 09:35:00,75.53,75.73,75.25,75.39,21985.0,65.6449,65.8187,65.4015,65.5232,21985.0
2017-07-26 09:40:00,75.35,75.4,75.01,75.02,65192.0,65.4884,65.5319,65.1929,65.2016,65192.0
2017-07-26 09:45:00,75.02,75.02,74.63,74.72,63647.0,65.2016,65.2016,64.8627,64.9409,63647.0
2017-07-26 09:50:00,74.79,74.79,73.8,73.9,85988.0,65.0017,65.0017,64.1413,64.2282,85988.0
2017-07-26 09:55:00,73.91,73.98,73.48,73.98,73129.0,64.2369,64.2977,63.8632,64.2977,73129.0
2017-07-26 10:00:00,73.98,74.38,73.98,74.18,46288.0,64.2977,64.6454,64.2977,64.4716,46288.0
2017-07-26 10:05:00,74.18,74.35,74.05,74.21,32613.0,64.4716,64.6193,64.3586,64.4976,32613.0
2017-07-26 10:10:00,74.2,74.41,74.12,74.35,31951.0,64.4889,64.6715,64.4194,64.6193,31951.0
2017-07-26 10:15:00,74.36,74.54,74.35,74.46,51412.0,64.628,64.7844,64.6193,64.7149,51412.0
2017-07-26 10:20:00,74.46,74.5,74.25,74.3,51741.0,64.7149,64.7497,64.5324,64.5759,51741.0
2017-07-26 10:25:00,74.31,74.46,74.23,74.4,41633.0,64.5845,64.7149,64.515,64.6628,41633.0
2017-07-26 10:30:00,74.4,74.72,74.37,74.62,57553.0,64.6628,64.9409,64.6367,64.854,57553.0
2017-07-26 10:35:00,74.64,74.72,74.57,74.69,20845.0,64.8714,64.9409,64.8105,64.9148,20845.0
2017-07-26 10:40:00,74.73,74.73,74.56,74.61,13521.0,64.9496,64.9496,64.8018,64.8453,13521.0
2017-07-26 10:45:00,74.59,74.79,74.59,74.79,14156.0,64.8279,65.0017,64.8279,65.0017,14156.0
2017-07-26 10:50:00,74.79,74.82,74.62,74.67,14712.0,65.0017,65.0278,64.854,64.8974,14712.0
2017-07-26 10:55:00,74.68,74.75,74.63,74.74,18963.0,64.9061,64.967,64.8627,64.9583,18963.0
2017-07-26 11:00:00,74.73,74.78,74.72,74.73,13767.0,64.9496,64.993,64.9409,64.9496,13767.0
2017-07-26 11:05:00,74.73,74.73,74.43,74.51,27398.0,64.9496,64.9496,64.6888,64.7584,27398.0
2017-07-26 11:10:00,74.51,74.53,74.43,74.49,26626.0,64.7584,64.7757,64.6888,64.741,26626.0
2017-07-26 11:15:00,74.49,74.57,74.47,74.56,13851.0,64.741,64.8105,64.7236,64.8018,13851.0
2017-07-26 11:20:00,74.56,74.63,74.5,74.63,18668.0,64.8018,64.8627,64.7497,64.8627,18668.0
2017-07-26 11:25:00,74.63,74.63,74.51,74.54,27156.0,64.8627,64.8627,64.7584,64.7844,27156.0
2017-07-26 11:30:00,74.55,74.67,74.54,74.61,24361.0,64.7931,64.8974,64.7844,64.8453,24361.0
2017-07-26 11:35:00,74.61,74.66,74.58,74.66,21380.0,64.8453,64.8887,64.8192,64.8887,21380.0
2017-07-26 11:40:00,74.67,74.68,74.55,74.59,30299.0,64.8974,64.9061,64.7931,64.8279,30299.0
2017-07-26 11:45:00,74.59,74.65,74.57,74.63,25129.0,64.8279,64.88,64.8105,64.8627,25129.0
2017-07-26 11:50:00,74.63,74.67,74.61,74.67,10984.0,64.8627,64.8974,64.8453,64.8974,10984.0
2017-07-26 11:55:00,74.67,74.67,74.57,74.61,15081.0,64.8974,64.8974,64.8105,64.8453,15081.0
2017-07-26 12:00:00,74.62,74.67,74.52,74.52,34673.0,64.854,64.8974,64.7671,64.7671,34673.0
2017-07-26 12:05:00,74.53,74.57,74.49,74.54,20082.0,64.7757,64.8105,64.741,64.7844,20082.0
2017-07-26 12:10:00,74.54,74.58,74.5,74.5,10494.0,64.7844,64.8192,64.7497,64.7497,10494.0
2017-07-26 12:15:00,74.51,74.56,74.5,74.53,9034.0,64.7584,64.8018,64.7497,64.7757,9034.0
2017-07-26 12:20:00,74.54,74.58,74.49,74.57,21336.0,64.7844,64.8192,64.741,64.8105,21336.0
2017-07-26 12:25:00,74.58,74.59,74.5,74.51,11881.0,64.8192,64.8279,64.7497,64.7584,11881.0
2017-07-26 12:30:00,74.52,74.53,74.5,74.5,21475.0,64.7671,64.7757,64.7497,64.7497,21475.0
2017-07-26 12:35:00,74.5,74.58,74.49,74.57,21038.0,64.7497,64.8192,64.741,64.8105,21038.0
2017-07-26 12:40:00,74.58,74.58,74.53,74.53,7963.0,64.8192,64.8192,64.7757,64.7757,7963.0
2017-07-26 12:45:00,74.54,74.59,74.54,74.55,7150.0,64.7844,64.8279,64.7844,64.7931,7150.0
2017-07-26 12:50:00,74.55,74.55,74.49,74.55,11032.0,64.7931,64.7931,64.741,64.7931,11032.0
2017-07-26 12:55:00,74.55,74.56,74.51,74.51,16143.0,64.7931,64.8018,64.7584,64.7584,16143.0
2017-07-26 13:00:00,74.51,74.57,74.5,74.52,17559.0,64.7584,64.8105,64.7497,64.7671,17559.0
2017-07-26 13:05:00,74.52,74.57,74.49,74.51,14553.0,64.7671,64.8105,64.741,64.7584,14553.0
2017-07-26 13:10:00,74.5,74.53,74.49,74.52,7261.0,64.7497,64.7757,64.741,64.7671,7261.0
2017-07-26 13:15:00,74.5,74.64,74.5,74.64,7893.0,64.7497,64.8714,64.7497,64.8714,7893.0
2017-07-26 13:20:00,74.63,74.64,74.58,74.58,8833.0,64.8627,64.8714,64.8192,64.8192,8833.0
2017-07-26 13:25:00,74.59,74.68,74.59,74.67,10206.0,64.8279,64.9061,64.8279,64.8974,10206.0
2017-07-26 13:30:00,74.67,74.69,74.61,74.61,7935.0,64.8974,64.9148,64.8453,64.8453,7935.0
2017-07-26 13:35:00,74.61,74.66,74.61,74.66,7019.0,64.8453,64.8887,64.8453,64.8887,7019.0
2017-07-26 13:40:00,74.65,74.68,74.64,74.64,6785.0,64.88,64.9061,64.8714,64.8714,6785.0
2017-07-26 13:45:00,74.65,74.65,74.57,74.57,9395.0,64.88,64.88,64.8105,64.8105,9395.0
2017-07-26 13:50:00,74.57,74.59,74.56,74.58,8459.0,64.8105,64.8279,64.8018,64.8192,8459.0
2017-07-26 13:55:00,74.58,74.58,74.53,74.54,12893.0,64.8192,64.8192,64.7757,64.7844,12893.0
2017-07-26 14:00:00,74.53,74.56,74.5,74.54,17017.0,64.7757,64.8018,64.7497,64.7844,17017.0
2017-07-26 14:05:00,74.56,74.66,74.55,74.59,41155.0,64.8018,64.8887,64.7931,64.8279,41155.0
2017-07-26 14:10:00,74.6,74.64,74.56,74.59,13122.0,64.8366,64.8714,64.8018,64.8279,13122.0
2017-07-26 14:15:00,74.6,74.66,74.6,74.62,12200.0,64.8366,64.8887,64.8366,64.854,12200.0
2017-07-26 14:20:00,74.61,74.69,74.61,74.69,17009.0,64.8453,64.9148,64.8453,64.9148,17009.0
2017-07-26 14:25:00,74.68,74.69,74.6,74.62,15702.0,64.9061,64.9148,64.8366,64.854,15702.0
2017-07-26 14:30:00,74.62,74.65,74.62,74.63,11546.0,64.854,64.88,64.854,64.8627,11546.0
2017-07-26 14:35:00,74.63,74.65,74.58,74.59,27038.0,64.8627,64.88,64.8192,64.8279,27038.0
2017-07-26 14:40:00,74.59,74.6,74.54,74.55,28665.0,64.8279,64.8366,64.7844,64.7931,28665.0
2017-07-26 14:45:00,74.55,74.64,74.54,74.62,21636.0,64.7931,64.8714,64.7844,64.854,21636.0
2017-07-26 14:50:00,74.61,74.77,74.6,74.66,33878.0,64.8453,64.9843,64.8366,64.8887,33878.0
2017-07-26 14:55:00,74.67,74.72,74.65,74.71,16056.0,64.8974,64.9409,64.88,64.9322,16056.0
2017-07-26 15:00:00,74.71,74.71,74.66,74.7,26203.0,64.9322,64.9322,64.8887,64.9235,26203.0
2017-07-26 15:05:00,74.7,74.75,74.69,74.73,20201.0,64.9235,64.967,64.9148,64.9496,20201.0
2017-07-26 15:10:00,74.73,74.74,74.69,74.69,19635.0,64.9496,64.9583,64.9148,64.9148,19635.0
2017-07-26 15:15:00,74.7,74.71,74.67,74.69,28307.0,64.9235,64.9322,64.8974,64.9148,28307.0
2017-07-26 15:20:00,74.69,74.69,74.62,74.63,45662.0,64.9148,64.9148,64.854,64.8627,45662.0
2017-07-26 15:25:00,74.64,74.69,74.63,74.65,31648.0,64.8714,64.9148,64.8627,64.88,31648.0
2017-07-26 15:30:00,74.65,74.67,74.64,74.67,33797.0,64.88,64.8974,64.8714,64.8974,33797.0
2017-07-26 15:35:00,74.67,74.67,74.63,74.63,28162.0,64.8974,64.8974,64.8627,64.8627,28162.0
2017-07-26 15:40:00,74.63,74.65,74.57,74.58,40789.0,64.8627,64.88,64.8105,64.8192,40789.0
2017-07-26 15:45:00,74.58,74.58,74.46,74.57,58596.0,64.8192,64.8192,64.7149,64.8105,58596.0
2017-07-26 15:50:00,74.57,74.62,74.55,74.61,73808.0,64.8105,64.854,64.7931,64.8453,73808.0
2017-07-26 15:55:00,74.61,74.66,74.58,74.64,187603.0,64.8453,64.8887,64.8192,64.8714,187603.0
2017-07-27 09:30:00,74.95,74.95,74.49,74.73,39295.0,65.1408,65.1408,64.741,64.9496,39295.0
2017-07-27 09:35:00,74.73,74.98,74.68,74.98,26365.0,64.9496,65.1669,64.9061,65.1669,26365.0
2017-07-27 09:40:00,74.97,75.14,74.95,75.09,20944.0,65.1582,65.3059,65.1408,65.2625,20944.0
2017-07-27 09:45:00,75.12,75.15,75.02,75.08,10854.0,65.2885,65.3146,65.2016,65.2538,10854.0
2017-07-27 09:50:00,75.1,75.13,74.89,75.03,24261.0,65.2711,65.2972,65.0886,65.2103,24261.0
2017-07-27 09:55:00,75.03,75.08,74.91,74.93,20917.0,65.2103,65.2538,65.106,65.1234,20917.0
2017-07-27 10:00:00,74.9,74.9,74.64,74.65,11423.0,65.0973,65.0973,64.8714,64.88,11423.0
2017-07-27 10:05:00,74.63,74.81,74.63,74.81,12021.0,64.8627,65.0191,64.8627,65.0191,12021.0
2017-07-27 10:10:00,74.81,74.81,74.66,74.71,8929.0,65.0191,65.0191,64.8887,64.9322,8929.0
2017-07-27 10:15:00,74.71,74.76,74.71,74.74,11701.0,64.9322,64.9756,64.9322,64.9583,11701.0
2017-07-27 10:20:00,74.74,74.81,74.72,74.79,18030.0,64.9583,65.0191,64.9409,65.0017,18030.0
2017-07-27 10:25:00,74.79,74.88,74.79,74.85,8554.0,65.0017,65.0799,65.0017,65.0539,8554.0
2017-07-27 10:30:00,74.85,74.97,74.82,74.86,12434.0,65.0539,65.1582,65.0278,65.0626,12434.0
2017-07-27 10:35:00,74.88,75.02,74.88,75.02,7531.0,65.0799,65.2016,65.0799,65.2016,7531.0
2017-07-27 10:40:00,75.0,75.03,74.94,75.01,7803.0,65.1842,65.2103,65.1321,65.1929,7803.0
2017-07-27 10:45:00,75.02,75.05,74.94,74.98,9295.0,65.2016,65.2277,65.1321,65.1669,9295.0
2017-07-27 10:50:00,74.95,74.97,74.92,74.95,8312.0,65.1408,65.1582,65.1147,65.1408,8312.0
2017-07-27 10:55:00,74.94,75.02,74.92,74.98,21073.0,65.1321,65.2016,65.1147,65.1669,21073.0
2017-07-27 11:00:00,74.97,74.98,74.92,74.96,14448.0,65.1582,65.1669,65.1147,65.1495,14448.0
2017-07-27 11:05:00,74.96,75.02,74.95,74.97,9827.0,65.1495,65.2016,65.1408,65.1582,9827.0
2017-07-27 11:10:00,74.95,75.09,74.94,75.02,19384.0,65.1408,65.2625,65.1321,65.2016,19384.0
2017-07-27 11:15:00,75.02,75.06,74.99,74.99,15975.0,65.2016,65.2364,65.1755,65.1755,15975.0
2017-07-27 11:20:00,74.98,75.01,74.93,74.94,7167.0,65.1669,65.1929,65.1234,65.1321,7167.0
2017-07-27 11:25:00,74.92,74.92,74.88,74.92,10452.0,65.1147,65.1147,65.0799,65.1147,10452.0
2017-07-27 11:30:00,74.92,74.97,74.92,74.97,11246.0,65.1147,65.1582,65.1147,65.1582,11246.0
2017-07-27 11:35:00,74.98,75.01,74.93,74.94,11072.0,65.1669,65.1929,65.1234,65.1321,11072.0
2017-07-27 11:40:00,74.93,74.99,74.93,74.99,8407.0,65.1234,65.1755,65.1234,65.1755,8407.0
2017-07-27 11:45:00,75.0,75.01,74.93,74.95,15605.0,65.1842,65.1929,65.1234,65.1408,15605.0
2017-07-27 11:50:00,74.97,75.0,74.94,74.98,21215.0,65.1582,65.1842,65.1321,65.1669,21215.0
2017-07-27 11:55:00,74.98,75.04,74.97,74.98,18035.0,65.1669,65.219,65.1582,65.1669,18035.0
2017-07-27 12:00:00,74.98,75.0,74.92,74.99,49225.0,65.1669,65.1842,65.1147,65.1755,49225.0
2017-07-27 12:05:00,74.98,75.07,74.96,75.03,23510.0,65.1669,65.2451,65.1495,65.2103,23510.0
2017-07-27 12:10:00,75.03,75.04,74.97,75.0,20634.0,65.2103,65.219,65.1582,65.1842,20634.0
2017-07-27 12:15:00,75.01,75.03,74.98,75.01,8157.0,65.1929,65.2103,65.1669,65.1929,8157.0
2017-07-27 12:20:00,75.01,75.07,74.99,75.02,29438.0,65.1929,65.2451,65.1755,65.2016,29438.0
2017-07-27 12:25:00,75.03,75.13,75.0,75.08,19261.0,65.2103,65.2972,65.1842,65.2538,19261.0
2017-07-27 12:30:00,75.08,75.14,75.08,75.12,8505.0,65.2538,65.3059,65.2538,65.2885,8505.0
2017-07-27 12:35:00,75.13,75.16,75.12,75.14,6913.0,65.2972,65.3233,65.2885,65.3059,6913.0
2017-07-27 12:40:00,75.13,75.26,75.13,75.24,13441.0,65.2972,65.4102,65.2972,65.3928,13441.0
2017-07-27 12:45:00,75.25,75.26,75.17,75.2,9565.0,65.4015,65.4102,65.332,65.3581,9565.0
2017-07-27 12:50:00,75.22,75.23,75.17,75.18,8189.0,65.3754,65.3841,65.332,65.3407,8189.0
2017-07-27 12:55:00,75.18,75.26,75.18,75.25,16402.0,65.3407,65.4102,65.3407,65.4015,16402.0
2017-07-27 13:00:00,75.26,75.28,75.24,75.25,8858.0,65.4102,65.4276,65.3928,65.4015,8858.0
2017-07-27 13:05:00,75.26,75.29,75.24,75.24,11031.0,65.4102,65.4363,65.3928,65.3928,11031.0
2017-07-27 13:10:00,75.25,75.31,75.24,75.27,17924.0,65.4015,65.4537,65.3928,65.4189,17924.0
2017-07-27 13:15:00,75.28,75.3,75.25,75.26,17459.0,65.4276,65.445,65.4015,65.4102,17459.0
2017-07-27 13:20:00,75.25,75.3,75.24,75.28,10582.0,65.4015,65.445,65.3928,65.4276,10582.0
2017-07-27 13:25:00,75.28,75.29,75.21,75.25,14017.0,65.4276,65.4363,65.3668,65.4015,14017.0
2017-07-27 13:30:00,75.24,75.25,75.16,75.18,17455.0,65.3928,65.4015,65.3233,65.3407,17455.0
2017-07-27 13:35:00,75.17,75.18,75.06,75.12,30390.0,65.332,65.3407,65.2364,65.2885,30390.0
2017-07-27 13:40:00,75.13,75.2,75.12,75.16,15374.0,65.2972,65.3581,65.2885,65.3233,15374.0
2017-07-27 13:45:00,75.17,75.17,75.1,75.15,9919.0,65.332,65.332,65.2711,65.3146,9919.0
2017-07-27 13:50:00,75.15,75.16,75.09,75.11,13407.0,65.3146,65.3233,65.2625,65.2798,13407.0
2017-07-27 13:55:00,75.11,75.15,75.1,75.13,16228.0,65.2798,65.3146,65.2711,65.2972,16228.0
2017-07-27 14:00:00,75.13,75.15,75.12,75.15,14600.0,65.2972,65.3146,65.2885,65.3146,14600.0
2017-07-27 14:05:00,75.15,75.15,75.11,75.13,13835.0,65.3146,65.3146,65.2798,65.2972,13835.0
2017-07-27 14:10:00,75.13,75.15,75.1,75.14,7810.0,65.2972,65.3146,65.2711,65.3059,7810.0
2017-07-27 14:15:00,75.14,75.15,75.12,75.14,10663.0,65.3059,65.3146,65.2885,65.3059,10663.0
2017-07-27 14:20:00,75.13,75.13,75.1,75.11,6425.0,65.2972,65.2972,65.2711,65.2798,6425.0
2017-07-27 14:25:00,75.1,75.16,75.08,75.15,13345.0,65.2711,65.3233,65.2538,65.3146,13345.0
2017-07-27 14:30:00,75.15,75.15,75.11,75.12,13825.0,65.3146,65.3146,65.2798,65.2885,13825.0
2017-07-27 14:35:00,75.14,75.16,75.12,75.14,12928.0,65.3059,65.3233,65.2885,65.3059,12928.0
2017-07-27 14:40:00,75.13,75.14,75.1,75.1,8569.0,65.2972,65.3059,65.2711,65.2711,8569.0
2017-07-27 14:45:00,75.1,75.15,75.07,75.07,9772.0,65.2711,65.3146,65.2451,65.2451,9772.0
2017-07-27 14:50:00,75.06,75.13,75.06,75.12,6714.0,65.2364,65.2972,65.2364,65.2885,6714.0
2017-07-27 14:55:00,75.13,75.13,75.08,75.1,9689.0,65.2972,65.2972,65.2538,65.2711,9689.0
2017-07-27 15:00:00,75.1,75.1,75.07,75.09,12984.0,65.2711,65.2711,65.2451,65.2625,12984.0
2017-07-27 15:05:00,75.09,75.11,75.08,75.09,26539.0,65.2625,65.2798,65.2538,65.2625,26539.0
2017-07-27 15:10:00,75.09,75.12,75.07,75.11,18513.0,65.2625,65.2885,65.2451,65.2798,18513.0
2017-07-27 15:15:00,75.12,75.17,75.09,75.15,28448.0,65.2885,65.332,65.2625,65.3146,28448.0
2017-07-27 15:20:00,75.15,75.2,75.13,75.16,46591.0,65.3146,65.3581,65.2972,65.3233,46591.0
2017-07-27 15:25:00,75.15,75.2,75.14,75.19,34332.0,65.3146,65.3581,65.3059,65.3494,34332.0
2017-07-27 15:30:00,75.19,75.24,75.14,75.23,29310.0,65.3494,65.3928,65.3059,65.3841,29310.0
2017-07-27 15:35:00,75.23,75.38,75.23,75.38,30361.0,65.3841,65.5145,65.3841,65.5145,30361.0
2017-07-27 15:40:00,75.38,75.41,75.34,75.37,43129.0,65.5145,65.5406,65.4797,65.5058,43129.0
2017-07-27 15:45:00,75.38,75.49,75.38,75.44,52349.0,65.5145,65.6101,65.5145,65.5667,52349.0
2017-07-27 15:50:00,75.44,75.45,75.39,75.44,52997.0,65.5667,65.5753,65.5232,65.5667,52997.0
2017-07-27 15:55:00,75.45,75.45,75.36,75.44,191834.0,65.5753,65.5753,65.4971,65.5667,191834.0
2017-07-28 09:30:00,75.46,75.64,75.45,75.52,24646.0,65.584,65.7405,65.5753,65.6362,24646.0
2017-07-28 09:35:00,75.47,75.62,75.45,75.53,13741.0,65.5927,65.7231,65.5753,65.6449,13741.0
2017-07-28 09:40:00,75.51,75.51,75.38,75.48,9456.0,65.6275,65.6275,65.5145,65.6014,9456.0
2017-07-28 09:45:00,75.45,75.45,75.36,75.43,5894.0,65.5753,65.5753,65.4971,65.558,5894.0
2017-07-28 09:50:00,75.44,75.5,75.44,75.47,10320.0,65.5667,65.6188,65.5667,65.5927,10320.0
2017-07-28 09:55:00,75.46,75.46,75.28,75.33,10216.0,65.584,65.584,65.4276,65.471,10216.0
2017-07-28 10:00:00,75.36,75.41,75.28,75.32,11076.0,65.4971,65.5406,65.4276,65.4624,11076.0
2017-07-28 10:05:00,75.32,75.32,75.14,75.19,12521.0,65.4624,65.4624,65.3059,65.3494,12521.0
2017-07-28 10:10:00,75.2,75.35,75.2,75.3,9718.0,65.3581,65.4884,65.3581,65.445,9718.0
2017-07-28 10:15:00,75.31,75.31,75.16,75.16,8099.0,65.4537,65.4537,65.3233,65.3233,8099.0
2017-07-28 10:20:00,75.14,75.25,75.11,75.23,7783.0,65.3059,65.4015,65.2798,65.3841,7783.0
2017-07-28 10:25:00,75.23,75.23,75.18,75.21,7504.0,65.3841,65.3841,65.3407,65.3668,7504.0
2017-07-28 10:30:00,75.24,75.25,75.11,75.17,8067.0,65.3928,65.4015,65.2798,65.332,8067.0
2017-07-28 10:35:00,75.19,75.19,75.1,75.12,9662.0,65.3494,65.3494,65.2711,65.2885,9662.0
2017-07-28 10:40:00,75.12,75.12,75.06,75.11,12013.0,65.2885,65.2885,65.2364,65.2798,12013.0
2017-07-28 10:45:00,75.1,75.1,75.01,75.01,7492.0,65.2711,65.2711,65.1929,65.1929,7492.0
2017-07-28 10:50:00,75.01,75.01,74.87,74.92,12735.0,65.1929,65.1929,65.0713,65.1147,12735.0
2017-07-28 10:55:00,74.93,74.99,74.91,74.99,10793.0,65.1234,65.1755,65.106,65.1755,10793.0
2017-07-28 11:00:00,74.99,75.08,74.96,75.07,19721.0,65.1755,65.2538,65.1495,65.2451,19721.0
2017-07-28 11:05:00,75.06,75.07,74.92,74.99,14132.0,65.2364,65.2451,65.1147,65.1755,14132.0
2017-07-28 11:10:00,74.99,75.04,74.99,75.0,13340.0,65.1755,65.219,65.1755,65.1842,13340.0
2017-07-28 11:15:00,74.99,75.0,74.68,74.88,50774.0,65.1755,65.1842,64.9061,65.0799,50774.0
2017-07-28 11:20:00,74.9,74.9,74.76,74.78,18210.0,65.0973,65.0973,64.9756,64.993,18210.0
2017-07-28 11:25:00,74.79,74.88,74.78,74.87,30113.0,65.0017,65.0799,64.993,65.0713,30113.0
2017-07-28 11:30:00,74.88,74.96,74.88,74.95,10584.0,65.0799,65.1495,65.0799,65.1408,10584.0
2017-07-28 11:35:00,74.95,74.95,74.87,74.91,13259.0,65.1408,65.1408,65.0713,65.106,13259.0
2017-07-28 11:40:00,74.92,74.94,74.86,74.92,10500.0,65.1147,65.1321,65.0626,65.1147,10500.0
2017-07-28 11:45:00,74.93,74.99,74.93,74.94,6731.0,65.1234,65.1755,65.1234,65.1321,6731.0
2017-07-28 11:50:00,74.95,74.96,74.91,74.94,7400.0,65.1408,65.1495,65.106,65.1321,7400.0
2017-07-28 11:55:00,74.96,74.97,74.87,74.92,17922.0,65.1495,65.1582,65.0713,65.1147,17922.0
2017-07-28 12:00:00,74.92,74.96,74.92,74.96,4751.0,65.1147,65.1495,65.1147,65.1495,4751.0
2017-07-28 12:05:00,74.96,75.01,74.95,74.97,6430.0,65.1495,65.1929,65.1408,65.1582,6430.0
2017-07-28 12:10:00,74.97,74.97,74.9,74.93,9642.0,65.1582,65.1582,65.0973,65.1234,9642.0
2017-07-28 12:15:00,74.94,74.94,74.86,74.86,5516.0,65.1321,65.1321,65.0626,65.0626,5516.0
2017-07-28 12:20:00,74.87,74.87,74.83,74.84,7873.0,65.0713,65.0713,65.0365,65.0452,7873.0
2017-07-28 12:25:00,74.84,74.86,74.8,74.81,18198.0,65.0452,65.0626,65.0104,65.0191,18198.0
2017-07-28 12:30:00,74.81,74.85,74.77,74.77,10267.0,65.0191,65.0539,64.9843,64.9843,10267.0
2017-07-28 12:35:00,74.78,74.82,74.72,74.8,26590.0,64.993,65.0278,64.9409,65.0104,26590.0
2017-07-28 12:40:00,74.78,74.78,74.61,74.68,18774.0,64.993,64.993,64.8453,64.9061,18774.0
2017-07-28 12:45:00,74.67,74.71,74.66,74.7,7119.0,64.8974,64.9322,64.8887,64.9235,7119.0
2017-07-28 12:50:00,74.69,74.72,74.63,74.64,19205.0,64.9148,64.9409,64.8627,64.8714,19205.0
2017-07-28 12:55:00,74.65,74.8,74.65,74.72,11202.0,64.88,65.0104,64.88,64.9409,11202.0
2017-07-28 13:00:00,74.71,74.78,74.71,74.72,8443.0,64.9322,64.993,64.9322,64.9409,8443.0
2017-07-28 13:05:00,74.71,74.79,74.7,74.79,9511.0,64.9322,65.0017,64.9235,65.0017,9511.0
2017-07-28 13:10:00,74.79,74.81,74.76,74.81,9296.0,65.0017,65.0191,64.9756,65.0191,9296.0
2017-07-28 13:15:00,74.8,74.85,74.79,74.82,9617.0,65.0104,65.0539,65.0017,65.0278,9617.0
2017-07-28 13:20:00,74.81,74.82,74.75,74.75,10129.0,65.0191,65.0278,64.967,64.967,10129.0
2017-07-28 13:25:00,74.75,74.76,74.71,74.72,9662.0,64.967,64.9756,64.9322,64.9409,9662.0
2017-07-28 13:30:00,74.71,74.76,74.71,74.75,11133.0,64.9322,64.9756,64.9322,64.967,11133.0
2017-07-28 13:35:00,74.75,74.75,74.74,74.75,6067.0,64.967,64.967,64.9583,64.967,6067.0
2017-07-28 13:40:00,74.75,74.77,74.71,74.74,13763.0,64.967,64.9843,64.9322,64.9583,13763.0
2017-07-28 13:45:00,74.73,74.76,74.72,74.75,7637.0,64.9496,64.9756,64.9409,64.967,7637.0
2017-07-28 13:50:00,74.75,74.75,74.71,74.74,10526.0,64.967,64.967,64.9322,64.9583,10526.0
2017-07-28 13:55:00,74.74,74.75,74.72,74.73,8054.0,64.9583,64.967,64.9409,64.9496,8054.0
2017-07-28 14:00:00,74.74,74.76,74.71,74.71,9670.0,64.9583,64.9756,64.9322,64.9322,9670.0
2017-07-28 14:05:00,74.7,74.75,74.7,74.72,7807.0,64.9235,64.967,64.9235,64.9409,7807.0
2017-07-28 14:10:00,74.72,74.72,74.67,74.67,8948.0,64.9409,64.9409,64.8974,64.8974,8948.0
2017-07-28 14:15:00,74.67,74.67,74.66,74.66,4393.0,64.8974,64.8974,64.8887,64.8887,4393.0
2017-07-28 14:20:00,74.67,74.68,74.63,74.66,20474.0,64.8974,64.9061,64.8627,64.8887,20474.0
2017-07-28 14:25:00,74.66,74.76,74.65,74.73,34203.0,64.8887,64.9756,64.88,64.9496,34203.0
2017-07-28 14:30:00,74.73,74.76,74.69,74.7,13617.0,64.9496,64.9756,64.9148,64.9235,13617.0
2017-07-28 14:35:00,74.71,74.72,74.7,74.7,6655.0,64.9322,64.9409,64.9235,64.9235,6655.0
2017-07-28 14:40:00,74.7,74.75,74.7,74.73,10701.0,64.9235,64.967,64.9235,64.9496,10701.0
2017-07-28 14:45:00,74.73,74.79,74.72,74.74,24383.0,64.9496,65.0017,64.9409,64.9583,24383.0
2017-07-28 14:50:00,74.73,74.75,74.72,74.74,7779.0,64.9496,64.967,64.9409,64.9583,7779.0
2017-07-28 14:55:00,74.75,74.76,74.7,74.74,17832.0,64.967,64.9756,64.9235,64.9583,17832.0
2017-07-28 15:00:00,74.73,74.78,74.73,74.78,18361.0,64.9496,64.993,64.9496,64.993,18361.0
2017-07-28 15:05:00,74.79,74.79,74.73,74.73,21345.0,65.0017,65.0017,64.9496,64.9496,21345.0
2017-07-28 15:10:00,74.74,74.74,74.69,74.73,16866.0,64.9583,64.9583,64.9148,64.9496,16866.0
2017-07-28 15:15:00,74.73,74.77,74.73,74.76,19839.0,64.9496,64.9843,64.9496,64.9756,19839.0
2017-07-28 15:20:00,74.75,74.75,74.68,74.68,20591.0,64.967,64.967,64.9061,64.9061,20591.0
2017-07-28 15:25:00,74.68,74.71,74.65,74.68,18133.0,64.9061,64.9322,64.88,64.9061,18133.0
2017-07-28 15:30:00,74.69,74.72,74.68,74.72,46976.0,64.9148,64.9409,64.9061,64.9409,46976.0
2017-07-28 15:35:00,74.73,74.78,74.72,74.76,20695.0,64.9496,64.993,64.9409,64.9756,20695.0
2017-07-28 15:40:00,74.76,74.81,74.76,74.79,32399.0,64.9756,65.0191,64.9756,65.0017,32399.0
2017-07-28 15:45:00,74.8,74.86,74.79,74.83,43005.0,65.0104,65.0626,65.0017,65.0365,43005.0
2017-07-28 15:50:00,74.84,74.86,74.82,74.82,26893.0,65.0452,65.0626,65.0278,65.0278,26893.0
2017-07-28 15:55:00,74.83,74.84,74.78,74.78,103623.0,65.0365,65.0452,64.993,64.993,103623.0
2017-07-31 09:30:00,74.94,74.99,74.8,74.96,15252.0,65.1321,65.1755,65.0104,65.1495,15252.0
2017-07-31 09:35:00,75.0,75.0,74.83,74.96,7107.0,65.1842,65.1842,65.0365,65.1495,7107.0
2017-07-31 09:40:00,74.98,75.0,74.94,74.96,5010.0,65.1669,65.1842,65.1321,65.1495,5010.0
2017-07-31 09:45:00,74.94,74.94,74.88,74.91,11343.0,65.1321,65.1321,65.0799,65.106,11343.0
2017-07-31 09:50:00,74.91,74.92,74.86,74.9,11013.0,65.106,65.1147,65.0626,65.0973,11013.0
2017-07-31 09:55:00,74.9,75.04,74.89,75.01,11499.0,65.0973,65.219,65.0886,65.1929,11499.0
2017-07-31 10:00:00,75.0,75.0,74.87,74.89,13498.0,65.1842,65.1842,65.0713,65.0886,13498.0
2017-07-31 10:05:00,74.91,74.93,74.89,74.9,9311.0,65.106,65.1234,65.0886,65.0973,9311.0
2017-07-31 10:10:00,74.89,74.91,74.87,74.89,7093.0,65.0886,65.106,65.0713,65.0886,7093.0
2017-07-31 10:15:00,74.9,74.92,74.88,74.91,13717.0,65.0973,65.1147,65.0799,65.106,13717.0
2017-07-31 10:20:00,74.91,75.02,74.89,75.01,9491.0,65.106,65.2016,65.0886,65.1929,9491.0
2017-07-31 10:25:00,75.02,75.06,74.98,75.02,7037.0,65.2016,65.2364,65.1669,65.2016,7037.0
2017-07-31 10:30:00,75.02,75.03,74.99,75.02,6174.0,65.2016,65.2103,65.1755,65.2016,6174.0
2017-07-31 10:35:00,75.02,75.06,74.99,75.03,9920.0,65.2016,65.2364,65.1755,65.2103,9920.0
2017-07-31 10:40:00,75.04,75.04,74.96,75.03,7391.0,65.219,65.219,65.1495,65.2103,7391.0
2017-07-31 10:45:00,75.03,75.04,75.0,75.04,5768.0,65.2103,65.219,65.1842,65.219,5768.0
2017-07-31 10:50:00,75.03,75.09,75.01,75.08,5087.0,65.2103,65.2625,65.1929,65.2538,5087.0
2017-07-31 10:55:00,75.08,75.08,75.03,75.04,6256.0,65.2538,65.2538,65.2103,65.219,6256.0
2017-07-31 11:00:00,75.05,75.09,75.05,75.08,4231.0,65.2277,65.2625,65.2277,65.2538,4231.0
2017-07-31 11:05:00,75.07,75.07,75.04,75.05,5967.0,65.2451,65.2451,65.219,65.2277,5967.0
2017-07-31 11:10:00,75.06,75.08,75.05,75.08,7505.0,65.2364,65.2538,65.2277,65.2538,7505.0
2017-07-31 11:15:00,75.07,75.08,75.04,75.07,5285.0,65.2451,65.2538,65.219,65.2451,5285.0
2017-07-31 11:20:00,75.07,75.13,75.05,75.09,8865.0,65.2451,65.2972,65.2277,65.2625,8865.0
2017-07-31 11:25:00,75.09,75.12,75.09,75.12,2524.0,65.2625,65.2885,65.2625,65.2885,2524.0
2017-07-31 11:30:00,75.12,75.13,75.07,75.11,7427.0,65.2885,65.2972,65.2451,65.2798,7427.0
2017-07-31 11:35:00,75.11,75.14,75.11,75.13,4900.0,65.2798,65.3059,65.2798,65.2972,4900.0
2017-07-31 11:40:00,75.13,75.15,75.13,75.15,5199.0,65.2972,65.3146,65.2972,65.3146,5199.0
2017-07-31 11:45:00,75.15,75.2,75.15,75.16,10196.0,65.3146,65.3581,65.3146,65.3233,10196.0
2017-07-31 11:50:00,75.15,75.18,75.13,75.18,4362.0,65.3146,65.3407,65.2972,65.3407,4362.0
2017-07-31 11:55:00,75.17,75.19,75.16,75.18,6901.0,65.332,65.3494,65.3233,65.3407,6901.0
2017-07-31 12:00:00,75.17,75.19,75.13,75.14,7695.0,65.332,65.3494,65.2972,65.3059,7695.0
2017-07-31 12:05:00,75.13,75.15,75.1,75.15,8922.0,65.2972,65.3146,65.2711,65.3146,8922.0
2017-07-31 12:10:00,75.15,75.16,75.1,75.12,4462.0,65.3146,65.3233,65.2711,65.2885,4462.0
2017-07-31 12:15:00,75.12,75.15,75.12,75.14,5356.0,65.2885,65.3146,65.2885,65.3059,5356.0
2017-07-31 12:20:00,75.14,75.17,75.12,75.16,5656.0,65.3059,65.332,65.2885,65.3233,5656.0
2017-07-31 12:25:00,75.15,75.17,75.13,75.14,10203.0,65.3146,65.332,65.2972,65.3059,10203.0
2017-07-31 12:30:00,75.14,75.15,75.13,75.14,5179.0,65.3059,65.3146,65.2972,65.3059,5179.0
2017-07-31 12:35:00,75.14,75.16,75.14,75.15,4117.0,65.3059,65.3233,65.3059,65.3146,4117.0
2017-07-31 12:40:00,75.14,75.16,75.14,75.15,2600.0,65.3059,65.3233,65.3059,65.3146,2600.0
2017-07-31 12:45:00,75.16,75.17,75.14,75.15,4725.0,65.3233,65.332,65.3059,65.3146,4725.0
2017-07-31 12:50:00,75.14,75.18,75.14,75.17,8943.0,65.3059,65.3407,65.3059,65.332,8943.0
2017-07-31 12:55:00,75.17,75.17,75.14,75.15,2762.0,65.332,65.332,65.3059,65.3146,2762.0
2017-07-31 13:00:00,75.14,75.19,75.14,75.16,7604.0,65.3059,65.3494,65.3059,65.3233,7604.0
2017-07-31 13:05:00,75.16,75.19,75.16,75.19,3288.0,65.3233,65.3494,65.3233,65.3494,3288.0
2017-07-31 13:10:00,75.2,75.22,75.19,75.21,6807.0,65.3581,65.3754,65.3494,65.3668,6807.0
2017-07-31 13:15:00,75.2,75.2,75.16,75.18,4095.0,65.3581,65.3581,65.3233,65.3407,4095.0
2017-07-31 13:20:00,75.19,75.2,75.18,75.2,4588.0,65.3494,65.3581,65.3407,65.3581,4588.0
2017-07-31 13:25:00,75.21,75.26,75.21,75.26,8431.0,65.3668,65.4102,65.3668,65.4102,8431.0
2017-07-31 13:30:00,75.26,75.28,75.26,75.27,3314.0,65.4102,65.4276,65.4102,65.4189,3314.0
2017-07-31 13:35:00,75.27,75.31,75.27,75.28,8410.0,65.4189,65.4537,65.4189,65.4276,8410.0
2017-07-31 13:40:00,75.28,75.28,75.24,75.25,6016.0,65.4276,65.4276,65.3928,65.4015,6016.0
2017-07-31 13:45:00,75.25,75.27,75.24,75.26,3301.0,65.4015,65.4189,65.3928,65.4102,3301.0
2017-07-31 13:50:00,75.26,75.28,75.25,75.26,7069.0,65.4102,65.4276,65.4015,65.4102,7069.0
2017-07-31 13:55:00,75.26,75.32,75.25,75.31,4332.0,65.4102,65.4624,65.4015,65.4537,4332.0
2017-07-31 14:00:00,75.31,75.32,75.28,75.29,8748.0,65.4537,65.4624,65.4276,65.4363,8748.0
2017-07-31 14:05:00,75.28,75.34,75.28,75.31,66558.0,65.4276,65.4797,65.4276,65.4537,66558.0
2017-07-31 14:10:00,75.32,75.33,75.28,75.28,5835.0,65.4624,65.471,65.4276,65.4276,5835.0
2017-07-31 14:15:00,75.28,75.3,75.27,75.28,8644.0,65.4276,65.445,65.4189,65.4276,8644.0
2017-07-31 14:20:00,75.28,75.29,75.26,75.26,10463.0,65.4276,65.4363,65.4102,65.4102,10463.0
2017-07-31 14:25:00,75.26,75.27,75.25,75.26,6275.0,65.4102,65.4189,65.4015,65.4102,6275.0
2017-07-31 14:30:00,75.26,75.28,75.24,75.27,33494.0,65.4102,65.4276,65.3928,65.4189,33494.0
2017-07-31 14:35:00,75.26,75.27,75.22,75.25,13598.0,65.4102,65.4189,65.3754,65.4015,13598.0
2017-07-31 14:40:00,75.25,75.26,75.24,75.24,8146.0,65.4015,65.4102,65.3928,65.3928,8146.0
2017-07-31 14:45:00,75.24,75.25,75.21,75.23,10125.0,65.3928,65.4015,65.3668,65.3841,10125.0
2017-07-31 14:50:00,75.23,75.25,75.22,75.23,6628.0,65.3841,65.4015,65.3754,65.3841,6628.0
2017-07-31 14:55:00,75.23,75.29,75.23,75.28,30919.0,65.3841,65.4363,65.3841,65.4276,30919.0
2017-07-31 15:00:00,75.28,75.3,75.26,75.26,8811.0,65.4276,65.445,65.4102,65.4102,8811.0
2017-07-31 15:05:00,75.27,75.28,75.22,75.26,33985.0,65.4189,65.4276,65.3754,65.4102,33985.0
2017-07-31 15:10:00,75.26,75.28,75.25,75.26,13825.0,65.4102,65.4276,65.4015,65.4102,13825.0
2017-07-31 15:15:00,75.26,75.26,75.18,75.18,37075.0,65.4102,65.4102,65.3407,65.3407,37075.0
2017-07-31 15:20:00,75.19,75.22,75.18,75.2,9394.0,65.3494,65.3754,65.3407,65.3581,9394.0
2017-07-31 15:25:00,75.2,75.23,75.19,75.23,14750.0,65.3581,65.3841,65.3494,65.3841,14750.0
2017-07-31 15:30:00,75.23,75.28,75.22,75.23,22831.0,65.3841,65.4276,65.3754,65.3841,22831.0
2017-07-31 15:35:00,75.23,75.24,75.21,75.24,9790.0,65.3841,65.3928,65.3668,65.3928,9790.0
2017-07-31 15:40:00,75.24,75.27,75.23,75.26,20528.0,65.3928,65.4189,65.3841,65.4102,20528.0
2017-07-31 15:45:00,75.27,75.29,75.19,75.2,28975.0,65.4189,65.4363,65.3494,65.3581,28975.0
2017-07-31 15:50:00,75.2,75.21,75.17,75.2,25433.0,65.3581,65.3668,65.332,65.3581,25433.0
2017-07-31 15:55:00,75.2,75.21,75.14,75.15,135195.0,65.3581,65.3668,65.3059,65.3146,135195.0
2017-08-01 09:30:00,75.33,75.5,75.16,75.44,33339.0,65.471,65.6188,65.3233,65.5667,33339.0
2017-08-01 09:35:00,75.46,75.46,75.21,75.23,11857.0,65.584,65.584,65.3668,65.3841,11857.0
2017-08-01 09:40:00,75.18,75.39,75.17,75.25,21188.0,65.3407,65.5232,65.332,65.4015,21188.0
2017-08-01 09:45:00,75.25,75.39,75.25,75.26,18868.0,65.4015,65.5232,65.4015,65.4102,18868.0
2017-08-01 09:50:00,75.28,75.41,75.28,75.28,17241.0,65.4276,65.5406,65.4276,65.4276,17241.0
2017-08-01 09:55:00,75.28,75.42,75.28,75.35,22669.0,65.4276,65.5493,65.4276,65.4884,22669.0
2017-08-01 10:00:00,75.34,75.38,75.2,75.35,9389.0,65.4797,65.5145,65.3581,65.4884,9389.0
2017-08-01 10:05:00,75.34,75.42,75.32,75.38,13675.0,65.4797,65.5493,65.4624,65.5145,13675.0
2017-08-01 10:10:00,75.39,75.45,75.39,75.4,17367.0,65.5232,65.5753,65.5232,65.5319,17367.0
2017-08-01 10:15:00,75.41,75.49,75.4,75.45,23609.0,65.5406,65.6101,65.5319,65.5753,23609.0
2017-08-01 10:20:00,75.46,75.48,75.27,75.27,24150.0,65.584,65.6014,65.4189,65.4189,24150.0
2017-08-01 10:25:00,75.27,75.34,75.27,75.33,7869.0,65.4189,65.4797,65.4189,65.471,7869.0
2017-08-01 10:30:00,75.33,75.33,75.22,75.26,14925.0,65.471,65.471,65.3754,65.4102,14925.0
2017-08-01 10:35:00,75.27,75.29,75.23,75.23,6755.0,65.4189,65.4363,65.3841,65.3841,6755.0
2017-08-01 10:40:00,75.23,75.28,75.23,75.27,14269.0,65.3841,65.4276,65.3841,65.4189,14269.0
2017-08-01 10:45:00,75.28,75.31,75.27,75.31,13247.0,65.4276,65.4537,65.4189,65.4537,13247.0
2017-08-01 10:50:00,75.31,75.34,75.29,75.34,8675.0,65.4537,65.4797,65.4363,65.4797,8675.0
2017-08-01 10:55:00,75.35,75.37,75.33,75.35,11649.0,65.4884,65.5058,65.471,65.4884,11649.0
2017-08-01 11:00:00,75.35,75.37,75.25,75.28,16390.0,65.4884,65.5058,65.4015,65.4276,16390.0
2017-08-01 11:05:00,75.29,75.33,75.22,75.25,16549.0,65.4363,65.471,65.3754,65.4015,16549.0
2017-08-01 11:10:00,75.25,75.26,75.24,75.24,13937.0,65.4015,65.4102,65.3928,65.3928,13937.0
2017-08-01 11:15:00,75.24,75.24,75.16,75.23,17337.0,65.3928,65.3928,65.3233,65.3841,17337.0
2017-08-01 11:20:00,75.23,75.3,75.22,75.26,16621.0,65.3841,65.445,65.3754,65.4102,16621.0
2017-08-01 11:25:00,75.27,75.32,75.23,75.26,15180.0,65.4189,65.4624,65.3841,65.4102,15180.0
2017-08-01 11:30:00,75.27,75.29,75.22,75.26,13520.0,65.4189,65.4363,65.3754,65.4102,13520.0
2017-08-01 11:35:00,75.27,75.29,75.26,75.28,5135.0,65.4189,65.4363,65.4102,65.4276,5135.0
2017-08-01 11:40:00,75.28,75.33,75.25,75.31,11586.0,65.4276,65.471,65.4015,65.4537,11586.0
2017-08-01 11:45:00,75.31,75.32,75.25,75.26,7459.0,65.4537,65.4624,65.4015,65.4102,7459.0
2017-08-01 11:50:00,75.26,75.27,75.22,75.22,7366.0,65.4102,65.4189,65.3754,65.3754,7366.0
2017-08-01 11:55:00,75.22,75.24,75.22,75.23,9200.0,65.3754,65.3928,65.3754,65.3841,9200.0
2017-08-01 12:00:00,75.24,75.29,75.23,75.29,9025.0,65.3928,65.4363,65.3841,65.4363,9025.0
2017-08-01 12:05:00,75.3,75.3,75.28,75.28,13361.0,65.445,65.445,65.4276,65.4276,13361.0
2017-08-01 12:10:00,75.27,75.28,75.22,75.24,8016.0,65.4189,65.4276,65.3754,65.3928,8016.0
2017-08-01 12:15:00,75.24,75.25,75.23,75.23,4036.0,65.3928,65.4015,65.3841,65.3841,4036.0
2017-08-01 12:20:00,75.24,75.25,75.23,75.24,5097.0,65.3928,65.4015,65.3841,65.3928,5097.0
2017-08-01 12:25:00,75.25,75.3,75.23,75.24,12681.0,65.4015,65.445,65.3841,65.3928,12681.0
2017-08-01 12:30:00,75.24,75.27,75.23,75.25,7500.0,65.3928,65.4189,65.3841,65.4015,7500.0
2017-08-01 12:35:00,75.25,75.27,75.22,75.23,5817.0,65.4015,65.4189,65.3754,65.3841,5817.0
2017-08-01 12:40:00,75.22,75.26,75.21,75.24,4585.0,65.3754,65.4102,65.3668,65.3928,4585.0
2017-08-01 12:45:00,75.25,75.26,75.24,75.24,4385.0,65.4015,65.4102,65.3928,65.3928,4385.0
2017-08-01 12:50:00,75.25,75.25,75.22,75.24,3660.0,65.4015,65.4015,65.3754,65.3928,3660.0
2017-08-01 12:55:00,75.24,75.27,75.24,75.27,3025.0,65.3928,65.4189,65.3928,65.4189,3025.0
2017-08-01 13:00:00,75.26,75.27,75.23,75.23,7982.0,65.4102,65.4189,65.3841,65.3841,7982.0
2017-08-01 13:05:00,75.23,75.25,75.23,75.23,6047.0,65.3841,65.4015,65.3841,65.3841,6047.0
2017-08-01 13:10:00,75.23,75.27,75.23,75.24,4686.0,65.3841,65.4189,65.3841,65.3928,4686.0
2017-08-01 13:15:00,75.24,75.25,75.21,75.21,4358.0,65.3928,65.4015,65.3668,65.3668,4358.0
2017-08-01 13:20:00,75.22,75.22,75.19,75.19,6260.0,65.3754,65.3754,65.3494,65.3494,6260.0
2017-08-01 13:25:00,75.18,75.23,75.18,75.21,7429.0,65.3407,65.3841,65.3407,65.3668,7429.0
2017-08-01 13:30:00,75.22,75.22,75.2,75.21,4383.0,65.3754,65.3754,65.3581,65.3668,4383.0
2017-08-01 13:35:00,75.2,75.25,75.19,75.25,7471.0,65.3581,65.4015,65.3494,65.4015,7471.0
2017-08-01 13:40:00,75.25,75.29,75.24,75.29,4814.0,65.4015,65.4363,65.3928,65.4363,4814.0
2017-08-01 13:45:00,75.29,75.29,75.24,75.24,4098.0,65.4363,65.4363,65.3928,65.3928,4098.0
2017-08-01 13:50:00,75.24,75.26,75.24,75.26,5315.0,65.3928,65.4102,65.3928,65.4102,5315.0
2017-08-01 13:55:00,75.27,75.27,75.24,75.25,15865.0,65.4189,65.4189,65.3928,65.4015,15865.0
2017-08-01 14:00:00,75.25,75.28,75.24,75.25,7205.0,65.4015,65.4276,65.3928,65.4015,7205.0
2017-08-01 14:05:00,75.26,75.26,75.18,75.18,26089.0,65.4102,65.4102,65.3407,65.3407,26089.0
2017-08-01 14:10:00,75.18,75.19,75.16,75.17,6235.0,65.3407,65.3494,65.3233,65.332,6235.0
2017-08-01 14:15:00,75.17,75.2,75.15,75.2,11661.0,65.332,65.3581,65.3146,65.3581,11661.0
2017-08-01 14:20:00,75.21,75.22,75.19,75.19,5708.0,65.3668,65.3754,65.3494,65.3494,5708.0
2017-08-01 14:25:00,75.2,75.22,75.18,75.21,10522.0,65.3581,65.3754,65.3407,65.3668,10522.0
2017-08-01 14:30:00,75.21,75.27,75.2,75.24,12176.0,65.3668,65.4189,65.3581,65.3928,12176.0
2017-08-01 14:35:00,75.24,75.27,75.24,75.24,9199.0,65.3928,65.4189,65.3928,65.3928,9199.0
2017-08-01 14:40:00,75.24,75.26,75.23,75.23,14678.0,65.3928,65.4102,65.3841,65.3841,14678.0
2017-08-01 14:45:00,75.24,75.25,75.21,75.21,9992.0,65.3928,65.4015,65.3668,65.3668,9992.0
2017-08-01 14:50:00,75.21,75.25,75.21,75.25,8583.0,65.3668,65.4015,65.3668,65.4015,8583.0
2017-08-01 14:55:00,75.25,75.27,75.24,75.26,12648.0,65.4015,65.4189,65.3928,65.4102,12648.0
2017-08-01 15:00:00,75.25,75.26,75.2,75.2,6599.0,65.4015,65.4102,65.3581,65.3581,6599.0
2017-08-01 15:05:00,75.2,75.21,75.19,75.2,5401.0,65.3581,65.3668,65.3494,65.3581,5401.0
2017-08-01 15:10:00,75.2,75.25,75.2,75.21,13501.0,65.3581,65.4015,65.3581,65.3668,13501.0
2017-08-01 15:15:00,75.22,75.25,75.21,75.24,9863.0,65.3754,65.4015,65.3668,65.3928,9863.0
2017-08-01 15:20:00,75.25,75.25,75.23,75.23,12687.0,65.4015,65.4015,65.3841,65.3841,12687.0
2017-08-01 15:25:00,75.23,75.24,75.2,75.22,16377.0,65.3841,65.3928,65.3581,65.3754,16377.0
2017-08-01 15:30:00,75.22,75.23,75.2,75.23,21735.0,65.3754,65.3841,65.3581,65.3841,21735.0
2017-08-01 15:35:00,75.23,75.24,75.22,75.24,14932.0,65.3841,65.3928,65.3754,65.3928,14932.0
2017-08-01 15:40:00,75.23,75.29,75.22,75.27,27763.0,65.3841,65.4363,65.3754,65.4189,27763.0
2017-08-01 15:45:00,75.28,75.28,75.22,75.25,42087.0,65.4276,65.4276,65.3754,65.4015,42087.0
2017-08-01 15:50:00,75.25,75.26,75.19,75.2,71527.0,65.4015,65.4102,65.3494,65.3581,71527.0
2017-08-01 15:55:00,75.2,75.22,75.18,75.19,137545.0,65.3581,65.3754,65.3407,65.3494,137545.0
2017-08-02 09:30:00,74.99,75.04,74.82,75.02,34576.0,65.1755,65.219,65.0278,65.2016,34576.0
2017-08-02 09:35:00,75.05,75.21,75.04,75.19,9757.0,65.2277,65.3668,65.219,65.3494,9757.0
2017-08-02 09:40:00,75.2,75.22,75.14,75.15,9079.0,65.3581,65.3754,65.3059,65.3146,9079.0
2017-08-02 09:45:00,75.16,75.19,75.13,75.13,8915.0,65.3233,65.3494,65.2972,65.2972,8915.0
2017-08-02 09:50:00,75.13,75.23,75.13,75.2,17527.0,65.2972,65.3841,65.2972,65.3581,17527.0
2017-08-02 09:55:00,75.18,75.27,75.17,75.22,44636.0,65.3407,65.4189,65.332,65.3754,44636.0
2017-08-02 10:00:00,75.24,75.26,75.17,75.22,7375.0,65.3928,65.4102,65.332,65.3754,7375.0
2017-08-02 10:05:00,75.22,75.27,75.2,75.27,6035.0,65.3754,65.4189,65.3581,65.4189,6035.0
2017-08-02 10:10:00,75.28,75.41,75.28,75.31,23599.0,65.4276,65.5406,65.4276,65.4537,23599.0
2017-08-02 10:15:00,75.3,75.33,75.23,75.3,7733.0,65.445,65.471,65.3841,65.445,7733.0
2017-08-02 10:20:00,75.29,75.29,75.23,75.24,28313.0,65.4363,65.4363,65.3841,65.3928,28313.0
2017-08-02 10:25:00,75.24,75.41,75.24,75.37,9461.0,65.3928,65.5406,65.3928,65.5058,9461.0
2017-08-02 10:30:00,75.37,75.42,75.33,75.34,11772.0,65.5058,65.5493,65.471,65.4797,11772.0
2017-08-02 10:35:00,75.33,75.33,75.26,75.3,5395.0,65.471,65.471,65.4102,65.445,5395.0
2017-08-02 10:40:00,75.31,75.32,75.19,75.21,45012.0,65.4537,65.4624,65.3494,65.3668,45012.0
2017-08-02 10:45:00,75.23,75.3,75.23,75.29,5341.0,65.3841,65.445,65.3841,65.4363,5341.0
2017-08-02 10:50:00,75.29,75.3,75.22,75.25,8145.0,65.4363,65.445,65.3754,65.4015,8145.0
2017-08-02 10:55:00,75.25,75.31,75.24,75.31,8822.0,65.4015,65.4537,65.3928,65.4537,8822.0
2017-08-02 11:00:00,75.29,75.35,75.29,75.29,11126.0,65.4363,65.4884,65.4363,65.4363,11126.0
2017-08-02 11:05:00,75.3,75.36,75.29,75.35,7905.0,65.445,65.4971,65.4363,65.4884,7905.0
2017-08-02 11:10:00,75.35,75.36,75.34,75.34,4558.0,65.4884,65.4971,65.4797,65.4797,4558.0
2017-08-02 11:15:00,75.33,75.36,75.32,75.34,10350.0,65.471,65.4971,65.4624,65.4797,10350.0
2017-08-02 11:20:00,75.34,75.36,75.32,75.33,4875.0,65.4797,65.4971,65.4624,65.471,4875.0
2017-08-02 11:25:00,75.34,75.35,75.31,75.33,7863.0,65.4797,65.4884,65.4537,65.471,7863.0
2017-08-02 11:30:00,75.32,75.33,75.26,75.27,3800.0,65.4624,65.471,65.4102,65.4189,3800.0
2017-08-02 11:35:00,75.28,75.28,75.22,75.23,17267.0,65.4276,65.4276,65.3754,65.3841,17267.0
2017-08-02 11:40:00,75.22,75.34,75.22,75.28,52745.0,65.3754,65.4797,65.3754,65.4276,52745.0
2017-08-02 11:45:00,75.28,75.29,75.26,75.27,2800.0,65.4276,65.4363,65.4102,65.4189,2800.0
2017-08-02 11:50:00,75.27,75.28,75.26,75.28,4401.0,65.4189,65.4276,65.4102,65.4276,4401.0
2017-08-02 11:55:00,75.27,75.29,75.25,75.29,6991.0,65.4189,65.4363,65.4015,65.4363,6991.0
2017-08-02 12:00:00,75.29,75.3,75.23,75.25,10238.0,65.4363,65.445,65.3841,65.4015,10238.0
2017-08-02 12:05:00,75.25,75.27,75.23,75.26,5662.0,65.4015,65.4189,65.3841,65.4102,5662.0
2017-08-02 12:10:00,75.24,75.26,75.24,75.24,1742.0,65.3928,65.4102,65.3928,65.3928,1742.0
2017-08-02 12:15:00,75.24,75.26,75.2,75.21,4426.0,65.3928,65.4102,65.3581,65.3668,4426.0
2017-08-02 12:20:00,75.2,75.21,75.17,75.18,3579.0,65.3581,65.3668,65.332,65.3407,3579.0
2017-08-02 12:25:00,75.19,75.2,75.15,75.16,4664.0,65.3494,65.3581,65.3146,65.3233,4664.0
2017-08-02 12:30:00,75.17,75.22,75.17,75.2,5158.0,65.332,65.3754,65.332,65.3581,5158.0
2017-08-02 12:35:00,75.2,75.22,75.2,75.21,2106.0,65.3581,65.3754,65.3581,65.3668,2106.0
2017-08-02 12:40:00,75.21,75.22,75.2,75.2,4000.0,65.3668,65.3754,65.3581,65.3581,4000.0
2017-08-02 12:45:00,75.2,75.21,75.18,75.19,4177.0,65.3581,65.3668,65.3407,65.3494,4177.0
2017-08-02 12:50:00,75.18,75.2,75.18,75.19,2535.0,65.3407,65.3581,65.3407,65.3494,2535.0
2017-08-02 12:55:00,75.19,75.21,75.18,75.2,3366.0,65.3494,65.3668,65.3407,65.3581,3366.0
2017-08-02 13:00:00,75.2,75.22,75.18,75.18,3458.0,65.3581,65.3754,65.3407,65.3407,3458.0
2017-08-02 13:05:00,75.18,75.23,75.18,75.2,6328.0,65.3407,65.3841,65.3407,65.3581,6328.0
2017-08-02 13:10:00,75.2,75.22,75.19,75.2,3914.0,65.3581,65.3754,65.3494,65.3581,3914.0
2017-08-02 13:15:00,75.22,75.22,75.17,75.18,4371.0,65.3754,65.3754,65.332,65.3407,4371.0
2017-08-02 13:20:00,75.18,75.2,75.16,75.19,2904.0,65.3407,65.3581,65.3233,65.3494,2904.0
2017-08-02 13:25:00,75.19,75.23,75.19,75.22,5235.0,65.3494,65.3841,65.3494,65.3754,5235.0
2017-08-02 13:30:00,75.21,75.23,75.2,75.2,7028.0,65.3668,65.3841,65.3581,65.3581,7028.0
2017-08-02 13:35:00,75.2,75.2,75.16,75.16,2600.0,65.3581,65.3581,65.3233,65.3233,2600.0
2017-08-02 13:40:00,75.19,75.21,75.17,75.19,11990.0,65.3494,65.3668,65.332,65.3494,11990.0
2017-08-02 13:45:00,75.19,75.2,75.16,75.17,6309.0,65.3494,65.3581,65.3233,65.332,6309.0
2017-08-02 13:50:00,75.17,75.2,75.17,75.2,7490.0,65.332,65.3581,65.332,65.3581,7490.0
2017-08-02 13:55:00,75.19,75.21,75.17,75.18,5047.0,65.3494,65.3668,65.332,65.3407,5047.0
2017-08-02 14:00:00,75.2,75.21,75.17,75.19,6747.0,65.3581,65.3668,65.332,65.3494,6747.0
2017-08-02 14:05:00,75.2,75.21,75.18,75.2,8405.0,65.3581,65.3668,65.3407,65.3581,8405.0
2017-08-02 14:10:00,75.2,75.23,75.19,75.2,8340.0,65.3581,65.3841,65.3494,65.3581,8340.0
2017-08-02 14:15:00,75.2,75.21,75.18,75.19,5843.0,65.3581,65.3668,65.3407,65.3494,5843.0
2017-08-02 14:20:00,75.19,75.21,75.18,75.2,5511.0,65.3494,65.3668,65.3407,65.3581,5511.0
2017-08-02 14:25:00,75.2,75.25,75.2,75.22,25557.0,65.3581,65.4015,65.3581,65.3754,25557.0
2017-08-02 14:30:00,75.23,75.27,75.23,75.25,19298.0,65.3841,65.4189,65.3841,65.4015,19298.0
2017-08-02 14:35:00,75.25,75.29,75.25,75.28,8406.0,65.4015,65.4363,65.4015,65.4276,8406.0
2017-08-02 14:40:00,75.28,75.28,75.21,75.24,8256.0,65.4276,65.4276,65.3668,65.3928,8256.0
2017-08-02 14:45:00,75.22,75.24,75.2,75.21,6430.0,65.3754,65.3928,65.3581,65.3668,6430.0
2017-08-02 14:50:00,75.22,75.26,75.21,75.25,5806.0,65.3754,65.4102,65.3668,65.4015,5806.0
2017-08-02 14:55:00,75.26,75.28,75.25,75.28,10219.0,65.4102,65.4276,65.4015,65.4276,10219.0
2017-08-02 15:00:00,75.27,75.28,75.24,75.24,7211.0,65.4189,65.4276,65.3928,65.3928,7211.0
2017-08-02 15:05:00,75.24,75.26,75.22,75.25,9671.0,65.3928,65.4102,65.3754,65.4015,9671.0
2017-08-02 15:10:00,75.25,75.27,75.24,75.26,8821.0,65.4015,65.4189,65.3928,65.4102,8821.0
2017-08-02 15:15:00,75.26,75.26,75.23,75.25,10896.0,65.4102,65.4102,65.3841,65.4015,10896.0
2017-08-02 15:20:00,75.25,75.26,75.22,75.23,8515.0,65.4015,65.4102,65.3754,65.3841,8515.0
2017-08-02 15:25:00,75.23,75.24,75.21,75.21,8194.0,65.3841,65.3928,65.3668,65.3668,8194.0
2017-08-02 15:30:00,75.21,75.24,75.18,75.22,15704.0,65.3668,65.3928,65.3407,65.3754,15704.0
2017-08-02 15:35:00,75.23,75.24,75.21,75.23,16805.0,65.3841,65.3928,65.3668,65.3841,16805.0
2017-08-02 15:40:00,75.23,75.24,75.2,75.21,26614.0,65.3841,65.3928,65.3581,65.3668,26614.0
2017-08-02 15:45:00,75.21,75.23,75.19,75.2,49214.0,65.3668,65.3841,65.3494,65.3581,49214.0
2017-08-02 15:50:00,75.2,75.21,75.19,75.2,36688.0,65.3581,65.3668,65.3494,65.3581,36688.0
2017-08-02 15:55:00,75.2,75.25,75.16,75.24,126842.0,65.3581,65.4015,65.3233,65.3928,126842.0
2017-08-03 09:30:00,75.38,75.46,75.24,75.44,35600.0,65.5145,65.584,65.3928,65.5667,35600.0
2017-08-03 09:35:00,75.45,75.61,75.44,75.56,26073.0,65.5753,65.7144,65.5667,65.6709,26073.0
2017-08-03 09:40:00,75.58,75.58,75.49,75.57,18763.0,65.6883,65.6883,65.6101,65.6796,18763.0
2017-08-03 09:45:00,75.59,75.66,75.53,75.6,29166.0,65.697,65.7579,65.6449,65.7057,29166.0
2017-08-03 09:50:00,75.59,75.6,75.5,75.54,17469.0,65.697,65.7057,65.6188,65.6536,17469.0
2017-08-03 09:55:00,75.54,75.62,75.49,75.59,19267.0,65.6536,65.7231,65.6101,65.697,19267.0
2017-08-03 10:00:00,75.6,75.63,75.57,75.58,24077.0,65.7057,65.7318,65.6796,65.6883,24077.0
2017-08-03 10:05:00,75.6,75.63,75.56,75.61,36761.0,65.7057,65.7318,65.6709,65.7144,36761.0
2017-08-03 10:10:00,75.6,75.71,75.57,75.71,30513.0,65.7057,65.8013,65.6796,65.8013,30513.0
2017-08-03 10:15:00,75.7,75.73,75.62,75.63,29920.0,65.7926,65.8187,65.7231,65.7318,29920.0
2017-08-03 10:20:00,75.64,75.65,75.57,75.63,15879.0,65.7405,65.7492,65.6796,65.7318,15879.0
2017-08-03 10:25:00,75.63,75.64,75.53,75.56,29876.0,65.7318,65.7405,65.6449,65.6709,29876.0
2017-08-03 10:30:00,75.56,75.6,75.5,75.53,32712.0,65.6709,65.7057,65.6188,65.6449,32712.0
2017-08-03 10:35:00,75.54,75.55,75.42,75.42,47508.0,65.6536,65.6623,65.5493,65.5493,47508.0
2017-08-03 10:40:00,75.42,75.56,75.4,75.54,64721.0,65.5493,65.6709,65.5319,65.6536,64721.0
2017-08-03 10:45:00,75.55,75.58,75.53,75.58,11462.0,65.6623,65.6883,65.6449,65.6883,11462.0
2017-08-03 10:50:00,75.58,75.58,75.47,75.5,22605.0,65.6883,65.6883,65.5927,65.6188,22605.0
2017-08-03 10:55:00,75.49,75.52,75.48,75.5,4443.0,65.6101,65.6362,65.6014,65.6188,4443.0
2017-08-03 11:00:00,75.52,75.54,75.49,75.5,13397.0,65.6362,65.6536,65.6101,65.6188,13397.0
2017-08-03 11:05:00,75.51,75.51,75.47,75.47,5225.0,65.6275,65.6275,65.5927,65.5927,5225.0
2017-08-03 11:10:00,75.48,75.49,75.47,75.48,7792.0,65.6014,65.6101,65.5927,65.6014,7792.0
2017-08-03 11:15:00,75.48,75.51,75.45,75.47,9319.0,65.6014,65.6275,65.5753,65.5927,9319.0
2017-08-03 11:20:00,75.47,75.5,75.45,75.48,15087.0,65.5927,65.6188,65.5753,65.6014,15087.0
2017-08-03 11:25:00,75.49,75.52,75.47,75.51,11825.0,65.6101,65.6362,65.5927,65.6275,11825.0
2017-08-03 11:30:00,75.52,75.61,75.52,75.54,18887.0,65.6362,65.7144,65.6362,65.6536,18887.0
2017-08-03 11:35:00,75.51,75.56,75.48,75.52,14976.0,65.6275,65.6709,65.6014,65.6362,14976.0
2017-08-03 11:40:00,75.52,75.56,75.5,75.53,13627.0,65.6362,65.6709,65.6188,65.6449,13627.0
2017-08-03 11:45:00,75.53,75.57,75.53,75.55,5062.0,65.6449,65.6796,65.6449,65.6623,5062.0
2017-08-03 11:50:00,75.56,75.57,75.54,75.55,13883.0,65.6709,65.6796,65.6536,65.6623,13883.0
2017-08-03 11:55:00,75.54,75.62,75.53,75.54,9378.0,65.6536,65.7231,65.6449,65.6536,9378.0
2017-08-03 12:00:00,75.53,75.57,75.53,75.56,5180.0,65.6449,65.6796,65.6449,65.6709,5180.0
2017-08-03 12:05:00,75.56,75.58,75.52,75.52,9433.0,65.6709,65.6883,65.6362,65.6362,9433.0
2017-08-03 12:10:00,75.52,75.53,75.5,75.53,10844.0,65.6362,65.6449,65.6188,65.6449,10844.0
2017-08-03 12:15:00,75.52,75.54,75.49,75.53,17486.0,65.6362,65.6536,65.6101,65.6449,17486.0
2017-08-03 12:20:00,75.51,75.57,75.51,75.57,8052.0,65.6275,65.6796,65.6275,65.6796,8052.0
2017-08-03 12:25:00,75.56,75.63,75.56,75.6,3402.0,65.6709,65.7318,65.6709,65.7057,3402.0
2017-08-03 12:30:00,75.6,75.61,75.59,75.59,6549.0,65.7057,65.7144,65.697,65.697,6549.0
2017-08-03 12:35:00,75.59,75.61,75.59,75.6,2349.0,65.697,65.7144,65.697,65.7057,2349.0
2017-08-03 12:40:00,75.6,75.62,75.59,75.59,6737.0,65.7057,65.7231,65.697,65.697,6737.0
2017-08-03 12:45:00,75.6,75.61,75.6,75.6,4100.0,65.7057,65.7144,65.7057,65.7057,4100.0
2017-08-03 12:50:00,75.6,75.61,75.56,75.59,11797.0,65.7057,65.7144,65.6709,65.697,11797.0
2017-08-03 12:55:00,75.59,75.6,75.55,75.56,9037.0,65.697,65.7057,65.6623,65.6709,9037.0
2017-08-03 13:00:00,75.55,75.56,75.53,75.53,2927.0,65.6623,65.6709,65.6449,65.6449,2927.0
2017-08-03 13:05:00,75.53,75.55,75.53,75.54,3801.0,65.6449,65.6623,65.6449,65.6536,3801.0
2017-08-03 13:10:00,75.54,75.55,75.52,75.52,7998.0,65.6536,65.6623,65.6362,65.6362,7998.0
2017-08-03 13:15:00,75.53,75.55,75.52,75.54,5000.0,65.6449,65.6623,65.6362,65.6536,5000.0
2017-08-03 13:20:00,75.55,75.61,75.55,75.59,4152.0,65.6623,65.7144,65.6623,65.697,4152.0
2017-08-03 13:25:00,75.59,75.59,75.54,75.56,5320.0,65.697,65.697,65.6536,65.6709,5320.0
2017-08-03 13:30:00,75.54,75.57,75.54,75.55,4808.0,65.6536,65.6796,65.6536,65.6623,4808.0
2017-08-03 13:35:00,75.55,75.61,75.55,75.61,11198.0,65.6623,65.7144,65.6623,65.7144,11198.0
2017-08-03 13:40:00,75.61,75.61,75.55,75.55,6612.0,65.7144,65.7144,65.6623,65.6623,6612.0
2017-08-03 13:45:00,75.55,75.59,75.53,75.53,5498.0,65.6623,65.697,65.6449,65.6449,5498.0
2017-08-03 13:50:00,75.54,75.58,75.53,75.56,11870.0,65.6536,65.6883,65.6449,65.6709,11870.0
2017-08-03 13:55:00,75.56,75.57,75.56,75.56,4370.0,65.6709,65.6796,65.6709,65.6709,4370.0
2017-08-03 14:00:00,75.56,75.57,75.5,75.52,12310.0,65.6709,65.6796,65.6188,65.6362,12310.0
2017-08-03 14:05:00,75.53,75.55,75.51,75.53,22576.0,65.6449,65.6623,65.6275,65.6449,22576.0
2017-08-03 14:10:00,75.53,75.56,75.51,75.54,8351.0,65.6449,65.6709,65.6275,65.6536,8351.0
2017-08-03 14:15:00,75.55,75.57,75.51,75.53,11614.0,65.6623,65.6796,65.6275,65.6449,11614.0
2017-08-03 14:20:00,75.53,75.56,75.52,75.55,7665.0,65.6449,65.6709,65.6362,65.6623,7665.0
2017-08-03 14:25:00,75.55,75.57,75.54,75.54,14176.0,65.6623,65.6796,65.6536,65.6536,14176.0
2017-08-03 14:30:00,75.55,75.59,75.54,75.59,7496.0,65.6623,65.697,65.6536,65.697,7496.0
2017-08-03 14:35:00,75.58,75.59,75.56,75.59,15329.0,65.6883,65.697,65.6709,65.697,15329.0
2017-08-03 14:40:00,75.59,75.59,75.57,75.58,14102.0,65.697,65.697,65.6796,65.6883,14102.0
2017-08-03 14:45:00,75.58,75.59,75.57,75.59,13676.0,65.6883,65.697,65.6796,65.697,13676.0
2017-08-03 14:50:00,75.59,75.64,75.59,75.61,37487.0,65.697,65.7405,65.697,65.7144,37487.0
2017-08-03 14:55:00,75.61,75.67,75.59,75.63,29278.0,65.7144,65.7665,65.697,65.7318,29278.0
2017-08-03 15:00:00,75.62,75.63,75.54,75.54,11554.0,65.7231,65.7318,65.6536,65.6536,11554.0
2017-08-03 15:05:00,75.54,75.58,75.54,75.58,8468.0,65.6536,65.6883,65.6536,65.6883,8468.0
2017-08-03 15:10:00,75.58,75.59,75.55,75.58,10068.0,65.6883,65.697,65.6623,65.6883,10068.0
2017-08-03 15:15:00,75.58,75.59,75.57,75.57,12655.0,65.6883,65.697,65.6796,65.6796,12655.0
2017-08-03 15:20:00,75.58,75.59,75.56,75.59,8369.0,65.6883,65.697,65.6709,65.697,8369.0
2017-08-03 15:25:00,75.59,75.6,75.58,75.59,12424.0,65.697,65.7057,65.6883,65.697,12424.0
2017-08-03 15:30:00,75.6,75.6,75.53,75.57,27996.0,65.7057,65.7057,65.6449,65.6796,27996.0
2017-08-03 15:35:00,75.57,75.58,75.51,75.52,47839.0,65.6796,65.6883,65.6275,65.6362,47839.0
2017-08-03 15:40:00,75.51,75.57,75.5,75.56,118563.0,65.6275,65.6796,65.6188,65.6709,118563.0
2017-08-03 15:45:00,75.56,75.61,75.56,75.57,44347.0,65.6709,65.7144,65.6709,65.6796,44347.0
2017-08-03 15:50:00,75.57,75.59,75.54,75.54,52959.0,65.6796,65.697,65.6536,65.6536,52959.0
2017-08-03 15:55:00,75.55,75.62,75.54,75.62,153946.0,65.6623,65.7231,65.6536,65.7231,153946.0
2017-08-04 09:30:00,75.66,75.92,75.66,75.92,25623.0,65.7579,65.9838,65.7579,65.9838,25623.0
2017-08-04 09:35:00,75.88,75.95,75.78,75.86,27339.0,65.9491,66.0099,65.8622,65.9317,27339.0
2017-08-04 09:40:00,75.86,75.86,75.78,75.82,10398.0,65.9317,65.9317,65.8622,65.8969,10398.0
2017-08-04 09:45:00,75.83,75.85,75.75,75.81,17015.0,65.9056,65.923,65.8361,65.8882,17015.0
2017-08-04 09:50:00,75.82,75.83,75.75,75.75,13467.0,65.8969,65.9056,65.8361,65.8361,13467.0
2017-08-04 09:55:00,75.72,75.75,75.58,75.65,18500.0,65.81,65.8361,65.6883,65.7492,18500.0
2017-08-04 10:00:00,75.67,75.74,75.67,75.73,9291.0,65.7665,65.8274,65.7665,65.8187,9291.0
2017-08-04 10:05:00,75.75,75.75,75.68,75.68,5108.0,65.8361,65.8361,65.7752,65.7752,5108.0
2017-08-04 10:10:00,75.68,75.73,75.66,75.69,7605.0,65.7752,65.8187,65.7579,65.7839,7605.0
2017-08-04 10:15:00,75.7,75.71,75.65,75.67,5758.0,65.7926,65.8013,65.7492,65.7665,5758.0
2017-08-04 10:20:00,75.67,75.69,75.64,75.69,5033.0,65.7665,65.7839,65.7405,65.7839,5033.0
2017-08-04 10:25:00,75.68,75.76,75.66,75.74,5625.0,65.7752,65.8448,65.7579,65.8274,5625.0
2017-08-04 10:30:00,75.75,75.75,75.72,75.72,9355.0,65.8361,65.8361,65.81,65.81,9355.0
2017-08-04 10:35:00,75.72,75.76,75.71,75.75,10794.0,65.81,65.8448,65.8013,65.8361,10794.0
2017-08-04 10:40:00,75.75,75.76,75.73,75.74,11877.0,65.8361,65.8448,65.8187,65.8274,11877.0
2017-08-04 10:45:00,75.71,75.72,75.65,75.65,8928.0,65.8013,65.81,65.7492,65.7492,8928.0
2017-08-04 10:50:00,75.67,75.67,75.55,75.55,5938.0,65.7665,65.7665,65.6623,65.6623,5938.0
2017-08-04 10:55:00,75.56,75.58,75.53,75.53,3811.0,65.6709,65.6883,65.6449,65.6449,3811.0
2017-08-04 11:00:00,75.53,75.61,75.49,75.6,18043.0,65.6449,65.7144,65.6101,65.7057,18043.0
2017-08-04 11:05:00,75.61,75.66,75.6,75.65,12694.0,65.7144,65.7579,65.7057,65.7492,12694.0
2017-08-04 11:10:00,75.66,75.69,75.56,75.56,7645.0,65.7579,65.7839,65.6709,65.6709,7645.0
2017-08-04 11:15:00,75.55,75.55,75.49,75.53,6017.0,65.6623,65.6623,65.6101,65.6449,6017.0
2017-08-04 11:20:00,75.53,75.53,75.46,75.49,9269.0,65.6449,65.6449,65.584,65.6101,9269.0
2017-08-04 11:25:00,75.47,75.49,75.45,75.48,5529.0,65.5927,65.6101,65.5753,65.6014,5529.0
2017-08-04 11:30:00,75.49,75.51,75.48,75.5,7695.0,65.6101,65.6275,65.6014,65.6188,7695.0
2017-08-04 11:35:00,75.48,75.5,75.45,75.5,7343.0,65.6014,65.6188,65.5753,65.6188,7343.0
2017-08-04 11:40:00,75.48,75.49,75.47,75.48,4389.0,65.6014,65.6101,65.5927,65.6014,4389.0
2017-08-04 11:45:00,75.48,75.48,75.47,75.47,2821.0,65.6014,65.6014,65.5927,65.5927,2821.0
2017-08-04 11:50:00,75.47,75.51,75.47,75.5,8565.0,65.5927,65.6275,65.5927,65.6188,8565.0
2017-08-04 11:55:00,75.48,75.51,75.47,75.5,3214.0,65.6014,65.6275,65.5927,65.6188,3214.0
2017-08-04 12:00:00,75.48,75.48,75.46,75.48,5342.0,65.6014,65.6014,65.584,65.6014,5342.0
2017-08-04 12:05:00,75.47,75.47,75.45,75.47,2866.0,65.5927,65.5927,65.5753,65.5927,2866.0
2017-08-04 12:10:00,75.47,75.47,75.44,75.44,5030.0,65.5927,65.5927,65.5667,65.5667,5030.0
2017-08-04 12:15:00,75.44,75.44,75.38,75.38,3392.0,65.5667,65.5667,65.5145,65.5145,3392.0
2017-08-04 12:20:00,75.38,75.43,75.38,75.42,2930.0,65.5145,65.558,65.5145,65.5493,2930.0
2017-08-04 12:25:00,75.42,75.44,75.4,75.43,4409.0,65.5493,65.5667,65.5319,65.558,4409.0
2017-08-04 12:30:00,75.41,75.43,75.41,75.43,2748.0,65.5406,65.558,65.5406,65.558,2748.0
2017-08-04 12:35:00,75.43,75.48,75.41,75.48,5555.0,65.558,65.6014,65.5406,65.6014,5555.0
2017-08-04 12:40:00,75.48,75.5,75.48,75.49,3608.0,65.6014,65.6188,65.6014,65.6101,3608.0
2017-08-04 12:45:00,75.48,75.48,75.45,75.46,4619.0,65.6014,65.6014,65.5753,65.584,4619.0
2017-08-04 12:50:00,75.46,75.47,75.45,75.47,2018.0,65.584,65.5927,65.5753,65.5927,2018.0
2017-08-04 12:55:00,75.47,75.48,75.47,75.47,4468.0,65.5927,65.6014,65.5927,65.5927,4468.0
2017-08-04 13:00:00,75.47,75.5,75.46,75.49,9788.0,65.5927,65.6188,65.584,65.6101,9788.0
2017-08-04 13:05:00,75.48,75.5,75.47,75.5,5555.0,65.6014,65.6188,65.5927,65.6188,5555.0
2017-08-04 13:10:00,75.5,75.52,75.49,75.51,11940.0,65.6188,65.6362,65.6101,65.6275,11940.0
2017-08-04 13:15:00,75.51,75.52,75.49,75.49,9975.0,65.6275,65.6362,65.6101,65.6101,9975.0
2017-08-04 13:20:00,75.49,75.5,75.48,75.5,11674.0,65.6101,65.6188,65.6014,65.6188,11674.0
2017-08-04 13:25:00,75.49,75.5,75.49,75.5,3314.0,65.6101,65.6188,65.6101,65.6188,3314.0
2017-08-04 13:30:00,75.5,75.54,75.49,75.52,13635.0,65.6188,65.6536,65.6101,65.6362,13635.0
2017-08-04 13:35:00,75.53,75.53,75.49,75.49,7605.0,65.6449,65.6449,65.6101,65.6101,7605.0
2017-08-04 13:40:00,75.5,75.5,75.49,75.49,8738.0,65.6188,65.6188,65.6101,65.6101,8738.0
2017-08-04 13:45:00,75.5,75.5,75.49,75.49,1348.0,65.6188,65.6188,65.6101,65.6101,1348.0
2017-08-04 13:50:00,75.5,75.5,75.49,75.5,5283.0,65.6188,65.6188,65.6101,65.6188,5283.0
2017-08-04 13:55:00,75.49,75.53,75.49,75.53,9324.0,65.6101,65.6449,65.6101,65.6449,9324.0
2017-08-04 14:00:00,75.53,75.53,75.52,75.52,3116.0,65.6449,65.6449,65.6362,65.6362,3116.0
2017-08-04 14:05:00,75.53,75.53,75.52,75.53,8119.0,65.6449,65.6449,65.6362,65.6449,8119.0
2017-08-04 14:10:00,75.53,75.54,75.52,75.53,9666.0,65.6449,65.6536,65.6362,65.6449,9666.0
2017-08-04 14:15:00,75.53,75.53,75.51,75.52,7668.0,65.6449,65.6449,65.6275,65.6362,7668.0
2017-08-04 14:20:00,75.53,75.53,75.5,75.5,6914.0,65.6449,65.6449,65.6188,65.6188,6914.0
2017-08-04 14:25:00,75.49,75.53,75.49,75.51,8757.0,65.6101,65.6449,65.6101,65.6275,8757.0
2017-08-04 14:30:00,75.51,75.54,75.5,75.52,28796.0,65.6275,65.6536,65.6188,65.6362,28796.0
2017-08-04 14:35:00,75.52,75.54,75.51,75.54,6967.0,65.6362,65.6536,65.6275,65.6536,6967.0
2017-08-04 14:40:00,75.54,75.56,75.53,75.56,17641.0,65.6536,65.6709,65.6449,65.6709,17641.0
2017-08-04 14:45:00,75.56,75.56,75.55,75.56,8409.0,65.6709,65.6709,65.6623,65.6709,8409.0
2017-08-04 14:50:00,75.55,75.6,75.55,75.6,18486.0,65.6623,65.7057,65.6623,65.7057,18486.0
2017-08-04 14:55:00,75.6,75.6,75.59,75.6,14467.0,65.7057,65.7057,65.697,65.7057,14467.0
2017-08-04 15:00:00,75.6,75.6,75.56,75.56,26929.0,65.7057,65.7057,65.6709,65.6709,26929.0
2017-08-04 15:05:00,75.55,75.6,75.55,75.6,20596.0,65.6623,65.7057,65.6623,65.7057,20596.0
2017-08-04 15:10:00,75.6,75.65,75.6,75.62,38783.0,65.7057,65.7492,65.7057,65.7231,38783.0
2017-08-04 15:15:00,75.62,75.62,75.58,75.6,26314.0,65.7231,65.7231,65.6883,65.7057,26314.0
2017-08-04 15:20:00,75.6,75.61,75.58,75.58,25171.0,65.7057,65.7144,65.6883,65.6883,25171.0
2017-08-04 15:25:00,75.58,75.6,75.56,75.58,62202.0,65.6883,65.7057,65.6709,65.6883,62202.0
2017-08-04 15:30:00,75.57,75.58,75.54,75.57,13187.0,65.6796,65.6883,65.6536,65.6796,13187.0
2017-08-04 15:35:00,75.56,75.59,75.5,75.52,52693.0,65.6709,65.697,65.6188,65.6362,52693.0
2017-08-04 15:40:00,75.52,75.53,75.51,75.53,14946.0,65.6362,65.6449,65.6275,65.6449,14946.0
2017-08-04 15:45:00,75.53,75.57,75.52,75.55,33761.0,65.6449,65.6796,65.6362,65.6623,33761.0
2017-08-04 15:50:00,75.54,75.55,75.51,75.52,40729.0,65.6536,65.6623,65.6275,65.6362,40729.0
2017-08-04 15:55:00,75.53,75.53,75.48,75.49,104630.0,65.6449,65.6449,65.6014,65.6101,104630.0
2017-08-07 09:30:00,75.52,75.68,75.49,75.51,22386.0,65.6362,65.7752,65.6101,65.6275,22386.0
2017-08-07 09:35:00,75.47,75.54,75.37,75.38,11276.0,65.5927,65.6536,65.5058,65.5145,11276.0
2017-08-07 09:40:00,75.4,75.52,75.4,75.45,7914.0,65.5319,65.6362,65.5319,65.5753,7914.0
2017-08-07 09:45:00,75.46,75.49,75.39,75.46,3293.0,65.584,65.6101,65.5232,65.584,3293.0
2017-08-07 09:50:00,75.5,75.51,75.46,75.49,4777.0,65.6188,65.6275,65.584,65.6101,4777.0
2017-08-07 09:55:00,75.51,75.51,75.47,75.49,5072.0,65.6275,65.6275,65.5927,65.6101,5072.0
2017-08-07 10:00:00,75.48,75.48,75.41,75.42,5220.0,65.6014,65.6014,65.5406,65.5493,5220.0
2017-08-07 10:05:00,75.43,75.51,75.43,75.48,5864.0,65.558,65.6275,65.558,65.6014,5864.0
2017-08-07 10:10:00,75.5,75.52,75.49,75.5,8554.0,65.6188,65.6362,65.6101,65.6188,8554.0
2017-08-07 10:15:00,75.52,75.52,75.49,75.5,1606.0,65.6362,65.6362,65.6101,65.6188,1606.0
2017-08-07 10:20:00,75.5,75.51,75.47,75.48,4752.0,65.6188,65.6275,65.5927,65.6014,4752.0
2017-08-07 10:25:00,75.5,75.5,75.48,75.48,3497.0,65.6188,65.6188,65.6014,65.6014,3497.0
2017-08-07 10:30:00,75.47,75.51,75.47,75.51,4157.0,65.5927,65.6275,65.5927,65.6275,4157.0
2017-08-07 10:35:00,75.51,75.53,75.49,75.5,5417.0,65.6275,65.6449,65.6101,65.6188,5417.0
2017-08-07 10:40:00,75.48,75.49,75.46,75.47,1917.0,65.6014,65.6101,65.584,65.5927,1917.0
2017-08-07 10:45:00,75.47,75.47,75.44,75.44,5672.0,65.5927,65.5927,65.5667,65.5667,5672.0
2017-08-07 10:50:00,75.45,75.46,75.43,75.46,4211.0,65.5753,65.584,65.558,65.584,4211.0
2017-08-07 10:55:00,75.46,75.47,75.42,75.42,5615.0,65.584,65.5927,65.5493,65.5493,5615.0
2017-08-07 11:00:00,75.43,75.45,75.38,75.44,5450.0,65.558,65.5753,65.5145,65.5667,5450.0
2017-08-07 11:05:00,75.45,75.45,75.42,75.43,44623.0,65.5753,65.5753,65.5493,65.558,44623.0
2017-08-07 11:10:00,75.44,75.45,75.34,75.35,9103.0,65.5667,65.5753,65.4797,65.4884,9103.0
2017-08-07 11:15:00,75.35,75.37,75.32,75.35,7216.0,65.4884,65.5058,65.4624,65.4884,7216.0
2017-08-07 11:20:00,75.36,75.39,75.36,75.39,5505.0,65.4971,65.5232,65.4971,65.5232,5505.0
2017-08-07 11:25:00,75.39,75.4,75.38,75.38,5925.0,65.5232,65.5319,65.5145,65.5145,5925.0
2017-08-07 11:30:00,75.38,75.38,75.31,75.32,1887.0,65.5145,65.5145,65.4537,65.4624,1887.0
2017-08-07 11:35:00,75.32,75.39,75.32,75.39,7459.0,65.4624,65.5232,65.4624,65.5232,7459.0
2017-08-07 11:40:00,75.4,75.4,75.38,75.4,6951.0,65.5319,65.5319,65.5145,65.5319,6951.0
2017-08-07 11:45:00,75.4,75.4,75.34,75.34,7348.0,65.5319,65.5319,65.4797,65.4797,7348.0
2017-08-07 11:50:00,75.35,75.37,75.35,75.36,2165.0,65.4884,65.5058,65.4884,65.4971,2165.0
2017-08-07 11:55:00,75.38,75.39,75.37,75.38,2184.0,65.5145,65.5232,65.5058,65.5145,2184.0
2017-08-07 12:00:00,75.38,75.39,75.37,75.37,1808.0,65.5145,65.5232,65.5058,65.5058,1808.0
2017-08-07 12:05:00,75.38,75.38,75.32,75.32,6237.0,65.5145,65.5145,65.4624,65.4624,6237.0
2017-08-07 12:10:00,75.32,75.34,75.27,75.28,3675.0,65.4624,65.4797,65.4189,65.4276,3675.0
2017-08-07 12:15:00,75.28,75.36,75.28,75.35,5895.0,65.4276,65.4971,65.4276,65.4884,5895.0
2017-08-07 12:20:00,75.35,75.41,75.35,75.41,5624.0,65.4884,65.5406,65.4884,65.5406,5624.0
2017-08-07 12:25:00,75.4,75.41,75.38,75.39,7802.0,65.5319,65.5406,65.5145,65.5232,7802.0
2017-08-07 12:30:00,75.39,75.43,75.38,75.4,9296.0,65.5232,65.558,65.5145,65.5319,9296.0
2017-08-07 12:35:00,75.41,75.41,75.38,75.39,14709.0,65.5406,65.5406,65.5145,65.5232,14709.0
2017-08-07 12:40:00,75.38,75.4,75.38,75.4,12165.0,65.5145,65.5319,65.5145,65.5319,12165.0
2017-08-07 12:45:00,75.4,75.4,75.39,75.39,3746.0,65.5319,65.5319,65.5232,65.5232,3746.0
2017-08-07 12:50:00,75.39,75.4,75.38,75.4,5900.0,65.5232,65.5319,65.5145,65.5319,5900.0
2017-08-07 12:55:00,75.4,75.4,75.39,75.4,3127.0,65.5319,65.5319,65.5232,65.5319,3127.0
2017-08-07 13:00:00,75.4,75.4,75.39,75.4,1680.0,65.5319,65.5319,65.5232,65.5319,1680.0
2017-08-07 13:05:00,75.4,75.4,75.37,75.39,5429.0,65.5319,65.5319,65.5058,65.5232,5429.0
2017-08-07 13:10:00,75.4,75.41,75.39,75.4,10241.0,65.5319,65.5406,65.5232,65.5319,10241.0
2017-08-07 13:15:00,75.39,75.4,75.38,75.39,1899.0,65.5232,65.5319,65.5145,65.5232,1899.0
2017-08-07 13:20:00,75.39,75.42,75.39,75.42,6277.0,65.5232,65.5493,65.5232,65.5493,6277.0
2017-08-07 13:25:00,75.44,75.49,75.44,75.49,4630.0,65.5667,65.6101,65.5667,65.6101,4630.0
2017-08-07 13:30:00,75.48,75.5,75.48,75.49,6352.0,65.6014,65.6188,65.6014,65.6101,6352.0
2017-08-07 13:35:00,75.48,75.49,75.46,75.47,4135.0,65.6014,65.6101,65.584,65.5927,4135.0
2017-08-07 13:40:00,75.48,75.51,75.48,75.5,3057.0,65.6014,65.6275,65.6014,65.6188,3057.0
2017-08-07 13:45:00,75.49,75.5,75.48,75.5,6208.0,65.6101,65.6188,65.6014,65.6188,6208.0
2017-08-07 13:50:00,75.5,75.51,75.48,75.5,6920.0,65.6188,65.6275,65.6014,65.6188,6920.0
2017-08-07 13:55:00,75.5,75.5,75.45,75.48,3969.0,65.6188,65.6188,65.5753,65.6014,3969.0
2017-08-07 14:00:00,75.48,75.5,75.48,75.48,5032.0,65.6014,65.6188,65.6014,65.6014,5032.0
2017-08-07 14:05:00,75.48,75.5,75.48,75.49,5599.0,65.6014,65.6188,65.6014,65.6101,5599.0
2017-08-07 14:10:00,75.48,75.51,75.48,75.5,7667.0,65.6014,65.6275,65.6014,65.6188,7667.0
2017-08-07 14:15:00,75.51,75.51,75.48,75.5,3600.0,65.6275,65.6275,65.6014,65.6188,3600.0
2017-08-07 14:20:00,75.49,75.49,75.47,75.47,4660.0,65.6101,65.6101,65.5927,65.5927,4660.0
2017-08-07 14:25:00,75.47,75.48,75.46,75.48,2612.0,65.5927,65.6014,65.584,65.6014,2612.0
2017-08-07 14:30:00,75.48,75.48,75.41,75.41,6875.0,65.6014,65.6014,65.5406,65.5406,6875.0
2017-08-07 14:35:00,75.41,75.43,75.41,75.42,2800.0,65.5406,65.558,65.5406,65.5493,2800.0
2017-08-07 14:40:00,75.43,75.46,75.39,75.39,11426.0,65.558,65.584,65.5232,65.5232,11426.0
2017-08-07 14:45:00,75.4,75.4,75.36,75.36,11328.0,65.5319,65.5319,65.4971,65.4971,11328.0
2017-08-07 14:50:00,75.36,75.36,75.32,75.35,9190.0,65.4971,65.4971,65.4624,65.4884,9190.0
2017-08-07 14:55:00,75.34,75.39,75.34,75.39,4920.0,65.4797,65.5232,65.4797,65.5232,4920.0
2017-08-07 15:00:00,75.39,75.39,75.37,75.38,4529.0,65.5232,65.5232,65.5058,65.5145,4529.0
2017-08-07 15:05:00,75.38,75.41,75.38,75.4,8095.0,65.5145,65.5406,65.5145,65.5319,8095.0
2017-08-07 15:10:00,75.4,75.41,75.39,75.4,6539.0,65.5319,65.5406,65.5232,65.5319,6539.0
2017-08-07 15:15:00,75.4,75.41,75.36,75.39,14049.0,65.5319,65.5406,65.4971,65.5232,14049.0
2017-08-07 15:20:00,75.39,75.39,75.34,75.36,8182.0,65.5232,65.5232,65.4797,65.4971,8182.0
2017-08-07 15:25:00,75.36,75.39,75.35,75.39,6800.0,65.4971,65.5232,65.4884,65.5232,6800.0
2017-08-07 15:30:00,75.39,75.41,75.38,75.4,8532.0,65.5232,65.5406,65.5145,65.5319,8532.0
2017-08-07 15:35:00,75.4,75.41,75.38,75.39,6355.0,65.5319,65.5406,65.5145,65.5232,6355.0
2017-08-07 15:40:00,75.39,75.42,75.39,75.41,15805.0,65.5232,65.5493,65.5232,65.5406,15805.0
2017-08-07 15:45:00,75.41,75.41,75.39,75.4,21240.0,65.5406,65.5406,65.5232,65.5319,21240.0
2017-08-07 15:50:00,75.4,75.41,75.38,75.4,37070.0,65.5319,65.5406,65.5145,65.5319,37070.0
2017-08-07 15:55:00,75.4,75.41,75.36,75.38,69625.0,65.5319,65.5406,65.4971,65.5145,69625.0
2017-08-08 09:30:00,75.27,75.46,75.17,75.46,26317.0,65.4189,65.584,65.332,65.584,26317.0
2017-08-08 09:35:00,75.32,75.42,75.3,75.37,8399.0,65.4624,65.5493,65.445,65.5058,8399.0
2017-08-08 09:40:00,75.39,75.45,75.38,75.4,7646.0,65.5232,65.5753,65.5145,65.5319,7646.0
2017-08-08 09:45:00,75.4,75.43,75.36,75.36,12454.0,65.5319,65.558,65.4971,65.4971,12454.0
2017-08-08 09:50:00,75.36,75.43,75.35,75.38,8581.0,65.4971,65.558,65.4884,65.5145,8581.0
2017-08-08 09:55:00,75.41,75.41,75.28,75.28,15773.0,65.5406,65.5406,65.4276,65.4276,15773.0
2017-08-08 10:00:00,75.29,75.4,75.29,75.39,7598.0,65.4363,65.5319,65.4363,65.5232,7598.0
2017-08-08 10:05:00,75.38,75.42,75.38,75.39,9327.0,65.5145,65.5493,65.5145,65.5232,9327.0
2017-08-08 10:10:00,75.4,75.42,75.39,75.4,9182.0,65.5319,65.5493,65.5232,65.5319,9182.0
2017-08-08 10:15:00,75.41,75.41,75.38,75.41,8695.0,65.5406,65.5406,65.5145,65.5406,8695.0
2017-08-08 10:20:00,75.41,75.41,75.4,75.4,10467.0,65.5406,65.5406,65.5319,65.5319,10467.0
2017-08-08 10:25:00,75.4,75.44,75.39,75.4,13481.0,65.5319,65.5667,65.5232,65.5319,13481.0
2017-08-08 10:30:00,75.39,75.41,75.38,75.4,9108.0,65.5232,65.5406,65.5145,65.5319,9108.0
2017-08-08 10:35:00,75.39,75.4,75.37,75.39,4969.0,65.5232,65.5319,65.5058,65.5232,4969.0
2017-08-08 10:40:00,75.38,75.38,75.35,75.36,7232.0,65.5145,65.5145,65.4884,65.4971,7232.0
2017-08-08 10:45:00,75.36,75.41,75.36,75.4,15612.0,65.4971,65.5406,65.4971,65.5319,15612.0
2017-08-08 10:50:00,75.4,75.45,75.39,75.43,13959.0,65.5319,65.5753,65.5232,65.558,13959.0
2017-08-08 10:55:00,75.44,75.54,75.43,75.5,26176.0,65.5667,65.6536,65.558,65.6188,26176.0
2017-08-08 11:00:00,75.49,75.51,75.48,75.51,10060.0,65.6101,65.6275,65.6014,65.6275,10060.0
2017-08-08 11:05:00,75.5,75.5,75.47,75.48,11700.0,65.6188,65.6188,65.5927,65.6014,11700.0
2017-08-08 11:10:00,75.48,75.5,75.46,75.5,4925.0,65.6014,65.6188,65.584,65.6188,4925.0
2017-08-08 11:15:00,75.5,75.52,75.49,75.5,9158.0,65.6188,65.6362,65.6101,65.6188,9158.0
2017-08-08 11:20:00,75.51,75.51,75.47,75.47,8431.0,65.6275,65.6275,65.5927,65.5927,8431.0
2017-08-08 11:25:00,75.47,75.48,75.43,75.45,10360.0,65.5927,65.6014,65.558,65.5753,10360.0
2017-08-08 11:30:00,75.44,75.46,75.43,75.44,4497.0,65.5667,65.584,65.558,65.5667,4497.0
2017-08-08 11:35:00,75.45,75.46,75.4,75.4,11476.0,65.5753,65.584,65.5319,65.5319,11476.0
2017-08-08 11:40:00,75.4,75.41,75.39,75.39,5313.0,65.5319,65.5406,65.5232,65.5232,5313.0
2017-08-08 11:45:00,75.39,75.41,75.38,75.38,14039.0,65.5232,65.5406,65.5145,65.5145,14039.0
2017-08-08 11:50:00,75.39,75.46,75.38,75.43,25986.0,65.5232,65.584,65.5145,65.558,25986.0
2017-08-08 11:55:00,75.44,75.51,75.44,75.5,15213.0,65.5667,65.6275,65.5667,65.6188,15213.0
2017-08-08 12:00:00,75.5,75.51,75.45,75.46,11315.0,65.6188,65.6275,65.5753,65.584,11315.0
2017-08-08 12:05:00,75.47,75.49,75.45,75.49,4704.0,65.5927,65.6101,65.5753,65.6101,4704.0
2017-08-08 12:10:00,75.49,75.51,75.41,75.42,10772.0,65.6101,65.6275,65.5406,65.5493,10772.0
2017-08-08 12:15:00,75.42,75.44,75.39,75.39,3989.0,65.5493,65.5667,65.5232,65.5232,3989.0
2017-08-08 12:20:00,75.39,75.41,75.39,75.4,3400.0,65.5232,65.5406,65.5232,65.5319,3400.0
2017-08-08 12:25:00,75.41,75.42,75.39,75.4,3976.0,65.5406,65.5493,65.5232,65.5319,3976.0
2017-08-08 12:30:00,75.4,75.42,75.39,75.41,3926.0,65.5319,65.5493,65.5232,65.5406,3926.0
2017-08-08 12:35:00,75.42,75.45,75.42,75.42,6230.0,65.5493,65.5753,65.5493,65.5493,6230.0
2017-08-08 12:40:00,75.42,75.43,75.41,75.42,4294.0,65.5493,65.558,65.5406,65.5493,4294.0
2017-08-08 12:45:00,75.42,75.43,75.37,75.39,6047.0,65.5493,65.558,65.5058,65.5232,6047.0
2017-08-08 12:50:00,75.39,75.4,75.36,75.36,2614.0,65.5232,65.5319,65.4971,65.4971,2614.0
2017-08-08 12:55:00,75.36,75.36,75.34,75.34,4344.0,65.4971,65.4971,65.4797,65.4797,4344.0
2017-08-08 13:00:00,75.34,75.35,75.33,75.34,4798.0,65.4797,65.4884,65.471,65.4797,4798.0
2017-08-08 13:05:00,75.34,75.36,75.33,75.33,6527.0,65.4797,65.4971,65.471,65.471,6527.0
2017-08-08 13:10:00,75.33,75.34,75.33,75.33,1409.0,65.471,65.4797,65.471,65.471,1409.0
2017-08-08 13:15:00,75.33,75.34,75.33,75.33,2502.0,65.471,65.4797,65.471,65.471,2502.0
2017-08-08 13:20:00,75.33,75.35,75.33,75.34,5053.0,65.471,65.4884,65.471,65.4797,5053.0
2017-08-08 13:25:00,75.34,75.35,75.3,75.3,5256.0,65.4797,65.4884,65.445,65.445,5256.0
2017-08-08 13:30:00,75.3,75.31,75.28,75.3,3488.0,65.445,65.4537,65.4276,65.445,3488.0
2017-08-08 13:35:00,75.31,75.35,75.31,75.35,7211.0,65.4537,65.4884,65.4537,65.4884,7211.0
2017-08-08 13:40:00,75.36,75.4,75.36,75.39,3891.0,65.4971,65.5319,65.4971,65.5232,3891.0
2017-08-08 13:45:00,75.39,75.41,75.38,75.39,25405.0,65.5232,65.5406,65.5145,65.5232,25405.0
2017-08-08 13:50:00,75.4,75.4,75.38,75.38,3999.0,65.5319,65.5319,65.5145,65.5145,3999.0
2017-08-08 13:55:00,75.4,75.4,75.37,75.38,4953.0,65.5319,65.5319,65.5058,65.5145,4953.0
2017-08-08 14:00:00,75.38,75.38,75.36,75.38,3732.0,65.5145,65.5145,65.4971,65.5145,3732.0
2017-08-08 14:05:00,75.38,75.4,75.37,75.38,3557.0,65.5145,65.5319,65.5058,65.5145,3557.0
2017-08-08 14:10:00,75.38,75.38,75.36,75.38,5537.0,65.5145,65.5145,65.4971,65.5145,5537.0
2017-08-08 14:15:00,75.4,75.4,75.38,75.38,4066.0,65.5319,65.5319,65.5145,65.5145,4066.0
2017-08-08 14:20:00,75.39,75.41,75.38,75.39,6531.0,65.5232,65.5406,65.5145,65.5232,6531.0
2017-08-08 14:25:00,75.38,75.41,75.38,75.41,7078.0,65.5145,65.5406,65.5145,65.5406,7078.0
2017-08-08 14:30:00,75.41,75.41,75.39,75.4,6088.0,65.5406,65.5406,65.5232,65.5319,6088.0
2017-08-08 14:35:00,75.4,75.4,75.38,75.39,6294.0,65.5319,65.5319,65.5145,65.5232,6294.0
2017-08-08 14:40:00,75.4,75.4,75.39,75.39,3086.0,65.5319,65.5319,65.5232,65.5232,3086.0
2017-08-08 14:45:00,75.4,75.41,75.38,75.4,7921.0,65.5319,65.5406,65.5145,65.5319,7921.0
2017-08-08 14:50:00,75.39,75.41,75.39,75.4,5963.0,65.5232,65.5406,65.5232,65.5319,5963.0
2017-08-08 14:55:00,75.41,75.41,75.38,75.4,7608.0,65.5406,65.5406,65.5145,65.5319,7608.0
2017-08-08 15:00:00,75.38,75.4,75.31,75.31,16424.0,65.5145,65.5319,65.4537,65.4537,16424.0
2017-08-08 15:05:00,75.33,75.34,75.32,75.33,5589.0,65.471,65.4797,65.4624,65.471,5589.0
2017-08-08 15:10:00,75.33,75.34,75.33,75.34,4256.0,65.471,65.4797,65.471,65.4797,4256.0
2017-08-08 15:15:00,75.34,75.36,75.34,75.34,9418.0,65.4797,65.4971,65.4797,65.4797,9418.0
2017-08-08 15:20:00,75.35,75.36,75.34,75.34,23081.0,65.4884,65.4971,65.4797,65.4797,23081.0
2017-08-08 15:25:00,75.34,75.35,75.32,75.34,13329.0,65.4797,65.4884,65.4624,65.4797,13329.0
2017-08-08 15:30:00,75.34,75.34,75.29,75.32,16810.0,65.4797,65.4797,65.4363,65.4624,16810.0
2017-08-08 15:35:00,75.31,75.32,75.27,75.31,14313.0,65.4537,65.4624,65.4189,65.4537,14313.0
2017-08-08 15:40:00,75.32,75.35,75.31,75.32,22226.0,65.4624,65.4884,65.4537,65.4624,22226.0
2017-08-08 15:45:00,75.33,75.36,75.32,75.34,34858.0,65.471,65.4971,65.4624,65.4797,34858.0
2017-08-08 15:50:00,75.34,75.35,75.26,75.26,26738.0,65.4797,65.4884,65.4102,65.4102,26738.0
2017-08-08 15:55:00,75.26,75.35,75.26,75.3,120851.0,65.4102,65.4884,65.4102,65.445,120851.0
2017-08-09 09:30:00,75.24,75.4,75.13,75.33,40591.0,65.3928,65.5319,65.2972,65.471,40591.0
2017-08-09 09:35:00,75.3,75.38,75.3,75.3,9227.0,65.445,65.5145,65.445,65.445,9227.0
2017-08-09 09:40:00,75.3,75.34,75.22,75.29,7031.0,65.445,65.4797,65.3754,65.4363,7031.0
2017-08-09 09:45:00,75.31,75.33,75.24,75.24,10996.0,65.4537,65.471,65.3928,65.3928,10996.0
2017-08-09 09:50:00,75.24,75.31,75.23,75.25,13489.0,65.3928,65.4537,65.3841,65.4015,13489.0
2017-08-09 09:55:00,75.26,75.43,75.25,75.43,15995.0,65.4102,65.558,65.4015,65.558,15995.0
2017-08-09 10:00:00,75.44,75.45,75.25,75.25,9671.0,65.5667,65.5753,65.4015,65.4015,9671.0
2017-08-09 10:05:00,75.28,75.28,75.23,75.24,5652.0,65.4276,65.4276,65.3841,65.3928,5652.0
2017-08-09 10:10:00,75.26,75.26,75.19,75.21,5238.0,65.4102,65.4102,65.3494,65.3668,5238.0
2017-08-09 10:15:00,75.23,75.38,75.23,75.25,9465.0,65.3841,65.5145,65.3841,65.4015,9465.0
2017-08-09 10:20:00,75.25,75.27,75.23,75.23,12546.0,65.4015,65.4189,65.3841,65.3841,12546.0
2017-08-09 10:25:00,75.24,75.27,75.22,75.25,69932.0,65.3928,65.4189,65.3754,65.4015,69932.0
2017-08-09 10:30:00,75.25,75.28,75.21,75.27,8009.0,65.4015,65.4276,65.3668,65.4189,8009.0
2017-08-09 10:35:00,75.27,75.28,75.23,75.24,5872.0,65.4189,65.4276,65.3841,65.3928,5872.0
2017-08-09 10:40:00,75.24,75.25,75.21,75.24,3622.0,65.3928,65.4015,65.3668,65.3928,3622.0
2017-08-09 10:45:00,75.25,75.28,75.23,75.27,17537.0,65.4015,65.4276,65.3841,65.4189,17537.0
2017-08-09 10:50:00,75.28,75.28,75.23,75.23,7488.0,65.4276,65.4276,65.3841,65.3841,7488.0
2017-08-09 10:55:00,75.23,75.29,75.22,75.28,66697.0,65.3841,65.4363,65.3754,65.4276,66697.0
2017-08-09 11:00:00,75.3,75.3,75.23,75.27,10400.0,65.445,65.445,65.3841,65.4189,10400.0
2017-08-09 11:05:00,75.28,75.31,75.21,75.23,9998.0,65.4276,65.4537,65.3668,65.3841,9998.0
2017-08-09 11:10:00,75.23,75.26,75.21,75.23,5840.0,65.3841,65.4102,65.3668,65.3841,5840.0
2017-08-09 11:15:00,75.24,75.35,75.24,75.33,7001.0,65.3928,65.4884,65.3928,65.471,7001.0
2017-08-09 11:20:00,75.33,75.34,75.28,75.31,23108.0,65.471,65.4797,65.4276,65.4537,23108.0
2017-08-09 11:25:00,75.31,75.38,75.31,75.31,8429.0,65.4537,65.5145,65.4537,65.4537,8429.0
2017-08-09 11:30:00,75.31,75.35,75.31,75.31,6919.0,65.4537,65.4884,65.4537,65.4537,6919.0
2017-08-09 11:35:00,75.31,75.35,75.3,75.34,8021.0,65.4537,65.4884,65.445,65.4797,8021.0
2017-08-09 11:40:00,75.34,75.37,75.32,75.32,5860.0,65.4797,65.5058,65.4624,65.4624,5860.0
2017-08-09 11:45:00,75.32,75.35,75.3,75.33,35315.0,65.4624,65.4884,65.445,65.471,35315.0
2017-08-09 11:50:00,75.33,75.43,75.32,75.41,5800.0,65.471,65.558,65.4624,65.5406,5800.0
2017-08-09 11:55:00,75.4,75.46,75.39,75.4,18954.0,65.5319,65.584,65.5232,65.5319,18954.0
2017-08-09 12:00:00,75.41,75.41,75.33,75.37,6607.0,65.5406,65.5406,65.471,65.5058,6607.0
2017-08-09 12:05:00,75.35,75.38,75.34,75.36,3889.0,65.4884,65.5145,65.4797,65.4971,3889.0
2017-08-09 12:10:00,75.36,75.37,75.3,75.34,8220.0,65.4971,65.5058,65.445,65.4797,8220.0
2017-08-09 12:15:00,75.36,75.37,75.29,75.31,15106.0,65.4971,65.5058,65.4363,65.4537,15106.0
2017-08-09 12:20:00,75.3,75.35,75.22,75.31,42764.0,65.445,65.4884,65.3754,65.4537,42764.0
2017-08-09 12:25:00,75.32,75.35,75.29,75.32,8490.0,65.4624,65.4884,65.4363,65.4624,8490.0
2017-08-09 12:30:00,75.32,75.33,75.29,75.3,8040.0,65.4624,65.471,65.4363,65.445,8040.0
2017-08-09 12:35:00,75.3,75.32,75.28,75.3,6912.0,65.445,65.4624,65.4276,65.445,6912.0
2017-08-09 12:40:00,75.3,75.32,75.29,75.3,15373.0,65.445,65.4624,65.4363,65.445,15373.0
2017-08-09 12:45:00,75.3,75.32,75.3,75.3,7776.0,65.445,65.4624,65.445,65.445,7776.0
2017-08-09 12:50:00,75.31,75.32,75.29,75.3,14598.0,65.4537,65.4624,65.4363,65.445,14598.0
2017-08-09 12:55:00,75.31,75.31,75.27,75.29,27052.0,65.4537,65.4537,65.4189,65.4363,27052.0
2017-08-09 13:00:00,75.3,75.31,75.29,75.29,10158.0,65.445,65.4537,65.4363,65.4363,10158.0
2017-08-09 13:05:00,75.29,75.3,75.28,75.3,8611.0,65.4363,65.445,65.4276,65.445,8611.0
2017-08-09 13:10:00,75.3,75.3,75.29,75.3,8563.0,65.445,65.445,65.4363,65.445,8563.0
2017-08-09 13:15:00,75.29,75.33,75.28,75.28,25620.0,65.4363,65.471,65.4276,65.4276,25620.0
2017-08-09 13:20:00,75.27,75.32,75.26,75.3,6316.0,65.4189,65.4624,65.4102,65.445,6316.0
2017-08-09 13:25:00,75.3,75.31,75.28,75.29,6404.0,65.445,65.4537,65.4276,65.4363,6404.0
2017-08-09 13:30:00,75.29,75.31,75.27,75.29,6506.0,65.4363,65.4537,65.4189,65.4363,6506.0
2017-08-09 13:35:00,75.28,75.31,75.28,75.29,5914.0,65.4276,65.4537,65.4276,65.4363,5914.0
2017-08-09 13:40:00,75.29,75.31,75.28,75.29,6027.0,65.4363,65.4537,65.4276,65.4363,6027.0
2017-08-09 13:45:00,75.28,75.3,75.25,75.27,5818.0,65.4276,65.445,65.4015,65.4189,5818.0
2017-08-09 13:50:00,75.26,75.26,75.19,75.19,9372.0,65.4102,65.4102,65.3494,65.3494,9372.0
2017-08-09 13:55:00,75.2,75.22,75.18,75.21,6463.0,65.3581,65.3754,65.3407,65.3668,6463.0
2017-08-09 14:00:00,75.22,75.24,75.21,75.22,5463.0,65.3754,65.3928,65.3668,65.3754,5463.0
2017-08-09 14:05:00,75.22,75.25,75.21,75.23,9459.0,65.3754,65.4015,65.3668,65.3841,9459.0
2017-08-09 14:10:00,75.22,75.23,75.2,75.22,8354.0,65.3754,65.3841,65.3581,65.3754,8354.0
2017-08-09 14:15:00,75.22,75.25,75.21,75.25,3725.0,65.3754,65.4015,65.3668,65.4015,3725.0
2017-08-09 14:20:00,75.24,75.29,75.23,75.25,12507.0,65.3928,65.4363,65.3841,65.4015,12507.0
2017-08-09 14:25:00,75.25,75.26,75.23,75.26,7081.0,65.4015,65.4102,65.3841,65.4102,7081.0
2017-08-09 14:30:00,75.25,75.26,75.23,75.24,7312.0,65.4015,65.4102,65.3841,65.3928,7312.0
2017-08-09 14:35:00,75.24,75.26,75.23,75.26,6635.0,65.3928,65.4102,65.3841,65.4102,6635.0
2017-08-09 14:40:00,75.25,75.26,75.22,75.25,9878.0,65.4015,65.4102,65.3754,65.4015,9878.0
2017-08-09 14:45:00,75.24,75.25,75.19,75.23,11051.0,65.3928,65.4015,65.3494,65.3841,11051.0
2017-08-09 14:50:00,75.22,75.23,75.19,75.2,7920.0,65.3754,65.3841,65.3494,65.3581,7920.0
2017-08-09 14:55:00,75.21,75.22,75.18,75.21,17934.0,65.3668,65.3754,65.3407,65.3668,17934.0
2017-08-09 15:00:00,75.2,75.22,75.18,75.2,9142.0,65.3581,65.3754,65.3407,65.3581,9142.0
2017-08-09 15:05:00,75.19,75.2,75.17,75.19,6883.0,65.3494,65.3581,65.332,65.3494,6883.0
2017-08-09 15:10:00,75.19,75.21,75.18,75.19,11613.0,65.3494,65.3668,65.3407,65.3494,11613.0
2017-08-09 15:15:00,75.19,75.23,75.18,75.22,15821.0,65.3494,65.3841,65.3407,65.3754,15821.0
2017-08-09 15:20:00,75.23,75.23,75.19,75.2,26217.0,65.3841,65.3841,65.3494,65.3581,26217.0
2017-08-09 15:25:00,75.2,75.21,75.18,75.19,13312.0,65.3581,65.3668,65.3407,65.3494,13312.0
2017-08-09 15:30:00,75.19,75.2,75.18,75.19,13065.0,65.3494,65.3581,65.3407,65.3494,13065.0
2017-08-09 15:35:00,75.19,75.26,75.18,75.23,18537.0,65.3494,65.4102,65.3407,65.3841,18537.0
2017-08-09 15:40:00,75.25,75.28,75.23,75.24,30035.0,65.4015,65.4276,65.3841,65.3928,30035.0
2017-08-09 15:45:00,75.24,75.25,75.21,75.22,31810.0,65.3928,65.4015,65.3668,65.3754,31810.0
2017-08-09 15:50:00,75.23,75.24,75.18,75.2,53323.0,65.3841,65.3928,65.3407,65.3581,53323.0
2017-08-09 15:55:00,75.2,75.26,75.2,75.22,121489.0,65.3581,65.4102,65.3581,65.3754,121489.0
2017-08-10 09:30:00,75.06,75.4,75.05,75.37,18817.0,65.2364,65.5319,65.2277,65.5058,18817.0
2017-08-10 09:35:00,75.39,75.42,75.14,75.17,12731.0,65.5232,65.5493,65.3059,65.332,12731.0
2017-08-10 09:40:00,75.17,75.18,75.03,75.1,20331.0,65.332,65.3407,65.2103,65.2711,20331.0
2017-08-10 09:45:00,75.11,75.16,75.1,75.12,5803.0,65.2798,65.3233,65.2711,65.2885,5803.0
2017-08-10 09:50:00,75.12,75.17,75.09,75.17,8925.0,65.2885,65.332,65.2625,65.332,8925.0
2017-08-10 09:55:00,75.18,75.2,75.07,75.1,9949.0,65.3407,65.3581,65.2451,65.2711,9949.0
2017-08-10 10:00:00,75.1,75.1,75.0,75.0,11320.0,65.2711,65.2711,65.1842,65.1842,11320.0
2017-08-10 10:05:00,75.02,75.04,74.95,75.04,114483.0,65.2016,65.219,65.1408,65.219,114483.0
2017-08-10 10:10:00,75.03,75.13,75.0,75.1,13067.0,65.2103,65.2972,65.1842,65.2711,13067.0
2017-08-10 10:15:00,75.11,75.11,75.02,75.05,52077.0,65.2798,65.2798,65.2016,65.2277,52077.0
2017-08-10 10:20:00,75.05,75.08,75.02,75.02,6202.0,65.2277,65.2538,65.2016,65.2016,6202.0
2017-08-10 10:25:00,75.02,75.08,75.0,75.04,5422.0,65.2016,65.2538,65.1842,65.219,5422.0
2017-08-10 10:30:00,75.05,75.13,75.03,75.08,35578.0,65.2277,65.2972,65.2103,65.2538,35578.0
2017-08-10 10:35:00,75.07,75.1,74.99,75.08,16103.0,65.2451,65.2711,65.1755,65.2538,16103.0
2017-08-10 10:40:00,75.08,75.13,75.05,75.11,7511.0,65.2538,65.2972,65.2277,65.2798,7511.0
2017-08-10 10:45:00,75.12,75.13,75.02,75.02,4567.0,65.2885,65.2972,65.2016,65.2016,4567.0
2017-08-10 10:50:00,75.02,75.05,75.0,75.03,5517.0,65.2016,65.2277,65.1842,65.2103,5517.0
2017-08-10 10:55:00,75.03,75.05,75.02,75.02,3593.0,65.2103,65.2277,65.2016,65.2016,3593.0
2017-08-10 11:00:00,74.99,75.02,74.96,74.97,6432.0,65.1755,65.2016,65.1495,65.1582,6432.0
2017-08-10 11:05:00,74.96,75.04,74.96,74.97,5980.0,65.1495,65.219,65.1495,65.1582,5980.0
2017-08-10 11:10:00,74.97,75.01,74.97,75.0,5066.0,65.1582,65.1929,65.1582,65.1842,5066.0
2017-08-10 11:15:00,74.99,75.0,74.97,74.98,6152.0,65.1755,65.1842,65.1582,65.1669,6152.0
2017-08-10 11:20:00,74.99,75.0,74.95,74.95,11887.0,65.1755,65.1842,65.1408,65.1408,11887.0
2017-08-10 11:25:00,74.95,75.04,74.95,75.04,5001.0,65.1408,65.219,65.1408,65.219,5001.0
2017-08-10 11:30:00,75.05,75.05,75.02,75.03,13430.0,65.2277,65.2277,65.2016,65.2103,13430.0
2017-08-10 11:35:00,75.02,75.05,75.0,75.05,8585.0,65.2016,65.2277,65.1842,65.2277,8585.0
2017-08-10 11:40:00,75.05,75.05,75.02,75.03,7594.0,65.2277,65.2277,65.2016,65.2103,7594.0
2017-08-10 11:45:00,75.03,75.05,75.02,75.03,3022.0,65.2103,65.2277,65.2016,65.2103,3022.0
2017-08-10 11:50:00,75.03,75.04,75.01,75.03,6158.0,65.2103,65.219,65.1929,65.2103,6158.0
2017-08-10 11:55:00,75.05,75.06,75.03,75.03,12106.0,65.2277,65.2364,65.2103,65.2103,12106.0
2017-08-10 12:00:00,75.04,75.06,75.02,75.03,13044.0,65.219,65.2364,65.2016,65.2103,13044.0
2017-08-10 12:05:00,75.04,75.06,75.03,75.05,5631.0,65.219,65.2364,65.2103,65.2277,5631.0
2017-08-10 12:10:00,75.06,75.08,75.04,75.08,14855.0,65.2364,65.2538,65.219,65.2538,14855.0
2017-08-10 12:15:00,75.08,75.08,75.0,75.02,8769.0,65.2538,65.2538,65.1842,65.2016,8769.0
2017-08-10 12:20:00,75.02,75.04,74.99,75.01,9502.0,65.2016,65.219,65.1755,65.1929,9502.0
2017-08-10 12:25:00,75.03,75.06,75.03,75.05,3855.0,65.2103,65.2364,65.2103,65.2277,3855.0
2017-08-10 12:30:00,75.04,75.05,74.99,75.02,8935.0,65.219,65.2277,65.1755,65.2016,8935.0
2017-08-10 12:35:00,75.02,75.06,75.01,75.04,7327.0,65.2016,65.2364,65.1929,65.219,7327.0
2017-08-10 12:40:00,75.04,75.06,75.03,75.04,5045.0,65.219,65.2364,65.2103,65.219,5045.0
2017-08-10 12:45:00,75.04,75.06,75.02,75.04,8943.0,65.219,65.2364,65.2016,65.219,8943.0
2017-08-10 12:50:00,75.05,75.07,75.02,75.05,16006.0,65.2277,65.2451,65.2016,65.2277,16006.0
2017-08-10 12:55:00,75.04,75.08,75.04,75.08,5027.0,65.219,65.2538,65.219,65.2538,5027.0
2017-08-10 13:00:00,75.08,75.16,75.08,75.16,6670.0,65.2538,65.3233,65.2538,65.3233,6670.0
2017-08-10 13:05:00,75.16,75.17,75.1,75.11,8132.0,65.3233,65.332,65.2711,65.2798,8132.0
2017-08-10 13:10:00,75.11,75.15,75.1,75.12,5930.0,65.2798,65.3146,65.2711,65.2885,5930.0
2017-08-10 13:15:00,75.12,75.15,75.11,75.14,2204.0,65.2885,65.3146,65.2798,65.3059,2204.0
2017-08-10 13:20:00,75.14,75.17,75.1,75.1,9828.0,65.3059,65.332,65.2711,65.2711,9828.0
2017-08-10 13:25:00,75.12,75.14,75.09,75.12,5882.0,65.2885,65.3059,65.2625,65.2885,5882.0
2017-08-10 13:30:00,75.1,75.12,75.08,75.12,4600.0,65.2711,65.2885,65.2538,65.2885,4600.0
2017-08-10 13:35:00,75.12,75.12,75.08,75.09,3901.0,65.2885,65.2885,65.2538,65.2625,3901.0
2017-08-10 13:40:00,75.09,75.09,75.06,75.07,6706.0,65.2625,65.2625,65.2364,65.2451,6706.0
2017-08-10 13:45:00,75.07,75.09,75.07,75.08,3662.0,65.2451,65.2625,65.2451,65.2538,3662.0
2017-08-10 13:50:00,75.08,75.09,75.03,75.03,4933.0,65.2538,65.2625,65.2103,65.2103,4933.0
2017-08-10 13:55:00,75.03,75.07,75.02,75.07,54770.0,65.2103,65.2451,65.2016,65.2451,54770.0
2017-08-10 14:00:00,75.07,75.07,75.04,75.05,16522.0,65.2451,65.2451,65.219,65.2277,16522.0
2017-08-10 14:05:00,75.05,75.07,75.04,75.04,5849.0,65.2277,65.2451,65.219,65.219,5849.0
2017-08-10 14:10:00,75.04,75.09,75.04,75.05,11872.0,65.219,65.2625,65.219,65.2277,11872.0
2017-08-10 14:15:00,75.06,75.1,75.04,75.05,41253.0,65.2364,65.2711,65.219,65.2277,41253.0
2017-08-10 14:20:00,75.05,75.17,75.05,75.15,33322.0,65.2277,65.332,65.2277,65.3146,33322.0
2017-08-10 14:25:00,75.14,75.16,75.1,75.13,12369.0,65.3059,65.3233,65.2711,65.2972,12369.0
2017-08-10 14:30:00,75.14,75.21,75.12,75.12,15899.0,65.3059,65.3668,65.2885,65.2885,15899.0
2017-08-10 14:35:00,75.11,75.14,75.08,75.09,9903.0,65.2798,65.3059,65.2538,65.2625,9903.0
2017-08-10 14:40:00,75.09,75.13,75.08,75.12,6841.0,65.2625,65.2972,65.2538,65.2885,6841.0
2017-08-10 14:45:00,75.11,75.15,75.1,75.14,5970.0,65.2798,65.3146,65.2711,65.3059,5970.0
2017-08-10 14:50:00,75.13,75.14,75.1,75.1,6543.0,65.2972,65.3059,65.2711,65.2711,6543.0
2017-08-10 14:55:00,75.11,75.12,75.07,75.07,6580.0,65.2798,65.2885,65.2451,65.2451,6580.0
2017-08-10 15:00:00,75.07,75.1,75.05,75.06,5683.0,65.2451,65.2711,65.2277,65.2364,5683.0
2017-08-10 15:05:00,75.05,75.09,75.05,75.07,10441.0,65.2277,65.2625,65.2277,65.2451,10441.0
2017-08-10 15:10:00,75.07,75.07,75.0,75.02,10311.0,65.2451,65.2451,65.1842,65.2016,10311.0
2017-08-10 15:15:00,75.01,75.01,74.9,74.9,33210.0,65.1929,65.1929,65.0973,65.0973,33210.0
2017-08-10 15:20:00,74.91,74.91,74.86,74.86,10778.0,65.106,65.106,65.0626,65.0626,10778.0
2017-08-10 15:25:00,74.86,74.9,74.84,74.88,14682.0,65.0626,65.0973,65.0452,65.0799,14682.0
2017-08-10 15:30:00,74.88,74.9,74.84,74.88,21499.0,65.0799,65.0973,65.0452,65.0799,21499.0
2017-08-10 15:35:00,74.88,74.91,74.82,74.84,36903.0,65.0799,65.106,65.0278,65.0452,36903.0
2017-08-10 15:40:00,74.84,74.87,74.82,74.85,33099.0,65.0452,65.0713,65.0278,65.0539,33099.0
2017-08-10 15:45:00,74.85,74.86,74.79,74.8,38808.0,65.0539,65.0626,65.0017,65.0104,38808.0
2017-08-10 15:50:00,74.8,74.86,74.8,74.85,56478.0,65.0104,65.0626,65.0104,65.0539,56478.0
2017-08-10 15:55:00,74.84,74.86,74.76,74.81,135228.0,65.0452,65.0626,64.9756,65.0191,135228.0
2017-08-11 09:30:00,74.96,75.06,74.8,74.88,44842.0,65.1495,65.2364,65.0104,65.0799,44842.0
2017-08-11 09:35:00,74.87,75.07,74.87,74.96,17834.0,65.0713,65.2451,65.0713,65.1495,17834.0
2017-08-11 09:40:00,74.96,75.06,74.94,75.01,11145.0,65.1495,65.2364,65.1321,65.1929,11145.0
2017-08-11 09:45:00,75.0,75.08,74.94,75.08,11601.0,65.1842,65.2538,65.1321,65.2538,11601.0
2017-08-11 09:50:00,75.08,75.09,74.96,75.02,11235.0,65.2538,65.2625,65.1495,65.2016,11235.0
2017-08-11 09:55:00,75.01,75.05,74.98,75.01,6363.0,65.1929,65.2277,65.1669,65.1929,6363.0
2017-08-11 10:00:00,75.03,75.03,74.97,75.0,11601.0,65.2103,65.2103,65.1582,65.1842,11601.0
2017-08-11 10:05:00,75.0,75.02,74.94,74.96,11161.0,65.1842,65.2016,65.1321,65.1495,11161.0
2017-08-11 10:10:00,74.97,75.0,74.91,74.93,9645.0,65.1582,65.1842,65.106,65.1234,9645.0
2017-08-11 10:15:00,74.92,74.98,74.91,74.97,8421.0,65.1147,65.1669,65.106,65.1582,8421.0
2017-08-11 10:20:00,74.95,74.96,74.93,74.96,5422.0,65.1408,65.1495,65.1234,65.1495,5422.0
2017-08-11 10:25:00,74.95,75.01,74.95,75.0,7305.0,65.1408,65.1929,65.1408,65.1842,7305.0
2017-08-11 10:30:00,75.0,75.02,74.96,74.98,8873.0,65.1842,65.2016,65.1495,65.1669,8873.0
2017-08-11 10:35:00,75.0,75.02,74.98,74.99,3838.0,65.1842,65.2016,65.1669,65.1755,3838.0
2017-08-11 10:40:00,75.0,75.06,75.0,75.06,5828.0,65.1842,65.2364,65.1842,65.2364,5828.0
2017-08-11 10:45:00,75.07,75.09,75.04,75.06,5104.0,65.2451,65.2625,65.219,65.2364,5104.0
2017-08-11 10:50:00,75.06,75.06,75.03,75.03,5988.0,65.2364,65.2364,65.2103,65.2103,5988.0
2017-08-11 10:55:00,75.03,75.06,75.03,75.06,4539.0,65.2103,65.2364,65.2103,65.2364,4539.0
2017-08-11 11:00:00,75.07,75.08,75.03,75.05,8922.0,65.2451,65.2538,65.2103,65.2277,8922.0
2017-08-11 11:05:00,75.05,75.12,75.04,75.11,6447.0,65.2277,65.2885,65.219,65.2798,6447.0
2017-08-11 11:10:00,75.1,75.15,75.08,75.15,7854.0,65.2711,65.3146,65.2538,65.3146,7854.0
2017-08-11 11:15:00,75.15,75.15,75.08,75.08,5530.0,65.3146,65.3146,65.2538,65.2538,5530.0
2017-08-11 11:20:00,75.07,75.11,75.03,75.11,14386.0,65.2451,65.2798,65.2103,65.2798,14386.0
2017-08-11 11:25:00,75.1,75.13,75.08,75.08,3854.0,65.2711,65.2972,65.2538,65.2538,3854.0
2017-08-11 11:30:00,75.08,75.12,75.08,75.09,5052.0,65.2538,65.2885,65.2538,65.2625,5052.0
2017-08-11 11:35:00,75.1,75.14,75.09,75.12,5229.0,65.2711,65.3059,65.2625,65.2885,5229.0
2017-08-11 11:40:00,75.12,75.13,75.1,75.13,2808.0,65.2885,65.2972,65.2711,65.2972,2808.0
2017-08-11 11:45:00,75.13,75.22,75.13,75.19,6632.0,65.2972,65.3754,65.2972,65.3494,6632.0
2017-08-11 11:50:00,75.18,75.21,75.17,75.2,4640.0,65.3407,65.3668,65.332,65.3581,4640.0
2017-08-11 11:55:00,75.2,75.22,75.2,75.22,2525.0,65.3581,65.3754,65.3581,65.3754,2525.0
2017-08-11 12:00:00,75.21,75.22,75.12,75.12,9444.0,65.3668,65.3754,65.2885,65.2885,9444.0
2017-08-11 12:05:00,75.12,75.15,75.11,75.14,2801.0,65.2885,65.3146,65.2798,65.3059,2801.0
2017-08-11 12:10:00,75.14,75.18,75.14,75.18,2719.0,65.3059,65.3407,65.3059,65.3407,2719.0
2017-08-11 12:15:00,75.17,75.18,75.12,75.12,3962.0,65.332,65.3407,65.2885,65.2885,3962.0
2017-08-11 12:20:00,75.13,75.14,75.08,75.08,4752.0,65.2972,65.3059,65.2538,65.2538,4752.0
2017-08-11 12:25:00,75.09,75.09,75.04,75.09,6035.0,65.2625,65.2625,65.219,65.2625,6035.0
2017-08-11 12:30:00,75.11,75.11,75.05,75.06,3651.0,65.2798,65.2798,65.2277,65.2364,3651.0
2017-08-11 12:35:00,75.08,75.12,75.07,75.11,5652.0,65.2538,65.2885,65.2451,65.2798,5652.0
2017-08-11 12:40:00,75.12,75.12,75.08,75.08,2075.0,65.2885,65.2885,65.2538,65.2538,2075.0
2017-08-11 12:45:00,75.07,75.08,75.05,75.07,3633.0,65.2451,65.2538,65.2277,65.2451,3633.0
2017-08-11 12:50:00,75.07,75.08,75.05,75.07,3201.0,65.2451,65.2538,65.2277,65.2451,3201.0
2017-08-11 12:55:00,75.08,75.08,75.05,75.05,5338.0,65.2538,65.2538,65.2277,65.2277,5338.0
2017-08-11 13:00:00,75.05,75.06,75.0,75.01,8076.0,65.2277,65.2364,65.1842,65.1929,8076.0
2017-08-11 13:05:00,75.01,75.05,75.0,75.05,5871.0,65.1929,65.2277,65.1842,65.2277,5871.0
2017-08-11 13:10:00,75.06,75.06,75.0,75.01,6412.0,65.2364,65.2364,65.1842,65.1929,6412.0
2017-08-11 13:15:00,75.02,75.02,75.0,75.01,4800.0,65.2016,65.2016,65.1842,65.1929,4800.0
2017-08-11 13:20:00,75.01,75.01,74.99,74.99,30995.0,65.1929,65.1929,65.1755,65.1755,30995.0
2017-08-11 13:25:00,74.99,75.0,74.98,74.98,8796.0,65.1755,65.1842,65.1669,65.1669,8796.0
2017-08-11 13:30:00,74.99,75.01,74.97,74.98,10702.0,65.1755,65.1929,65.1582,65.1669,10702.0
2017-08-11 13:35:00,75.0,75.0,74.97,74.98,3500.0,65.1842,65.1842,65.1582,65.1669,3500.0
2017-08-11 13:40:00,74.98,74.99,74.96,74.97,3609.0,65.1669,65.1755,65.1495,65.1582,3609.0
2017-08-11 13:45:00,74.97,74.97,74.94,74.95,8120.0,65.1582,65.1582,65.1321,65.1408,8120.0
2017-08-11 13:50:00,74.93,74.93,74.9,74.91,3760.0,65.1234,65.1234,65.0973,65.106,3760.0
2017-08-11 13:55:00,74.92,74.96,74.92,74.95,11775.0,65.1147,65.1495,65.1147,65.1408,11775.0
2017-08-11 14:00:00,74.96,74.97,74.95,74.97,4089.0,65.1495,65.1582,65.1408,65.1582,4089.0
2017-08-11 14:05:00,74.96,74.96,74.93,74.93,5308.0,65.1495,65.1495,65.1234,65.1234,5308.0
2017-08-11 14:10:00,74.93,74.98,74.92,74.97,4267.0,65.1234,65.1669,65.1147,65.1582,4267.0
2017-08-11 14:15:00,74.97,75.0,74.97,74.98,3198.0,65.1582,65.1842,65.1582,65.1669,3198.0
2017-08-11 14:20:00,74.98,74.99,74.97,74.98,5201.0,65.1669,65.1755,65.1582,65.1669,5201.0
2017-08-11 14:25:00,74.97,74.97,74.93,74.95,4303.0,65.1582,65.1582,65.1234,65.1408,4303.0
2017-08-11 14:30:00,74.95,74.95,74.88,74.88,3988.0,65.1408,65.1408,65.0799,65.0799,3988.0
2017-08-11 14:35:00,74.88,74.88,74.83,74.88,9794.0,65.0799,65.0799,65.0365,65.0799,9794.0
2017-08-11 14:40:00,74.88,74.9,74.87,74.88,4442.0,65.0799,65.0973,65.0713,65.0799,4442.0
2017-08-11 14:45:00,74.9,74.91,74.85,74.86,4265.0,65.0973,65.106,65.0539,65.0626,4265.0
2017-08-11 14:50:00,74.86,74.89,74.82,74.83,5378.0,65.0626,65.0886,65.0278,65.0365,5378.0
2017-08-11 14:55:00,74.83,74.89,74.81,74.84,8522.0,65.0365,65.0886,65.0191,65.0452,8522.0
2017-08-11 15:00:00,74.86,74.86,74.81,74.81,4211.0,65.0626,65.0626,65.0191,65.0191,4211.0
2017-08-11 15:05:00,74.83,74.84,74.81,74.82,5788.0,65.0365,65.0452,65.0191,65.0278,5788.0
2017-08-11 15:10:00,74.82,74.83,74.78,74.79,16287.0,65.0278,65.0365,64.993,65.0017,16287.0
2017-08-11 15:15:00,74.79,74.8,74.71,74.72,7241.0,65.0017,65.0104,64.9322,64.9409,7241.0
2017-08-11 15:20:00,74.72,74.74,74.72,74.73,5500.0,64.9409,64.9583,64.9409,64.9496,5500.0
2017-08-11 15:25:00,74.73,74.75,74.72,74.72,8209.0,64.9496,64.967,64.9409,64.9409,8209.0
2017-08-11 15:30:00,74.72,74.75,74.71,74.74,11067.0,64.9409,64.967,64.9322,64.9583,11067.0
2017-08-11 15:35:00,74.74,74.76,74.73,74.76,13387.0,64.9583,64.9756,64.9496,64.9756,13387.0
2017-08-11 15:40:00,74.77,74.77,74.73,74.73,17471.0,64.9843,64.9843,64.9496,64.9496,17471.0
2017-08-11 15:45:00,74.73,74.77,74.72,74.73,30534.0,64.9496,64.9843,64.9409,64.9496,30534.0
2017-08-11 15:50:00,74.73,74.73,74.69,74.69,18468.0,64.9496,64.9496,64.9148,64.9148,18468.0
2017-08-11 15:55:00,74.7,74.7,74.61,74.63,80143.0,64.9235,64.9235,64.8453,64.8627,80143.0
2017-08-14 09:30:00,75.13,75.41,75.1,75.13,55462.0,65.2972,65.5406,65.2711,65.2972,55462.0
2017-08-14 09:35:00,75.15,75.18,75.09,75.16,3130.0,65.3146,65.3407,65.2625,65.3233,3130.0
2017-08-14 09:40:00,75.16,75.2,75.13,75.2,6210.0,65.3233,65.3581,65.2972,65.3581,6210.0
2017-08-14 09:45:00,75.21,75.25,75.19,75.2,4065.0,65.3668,65.4015,65.3494,65.3581,4065.0
2017-08-14 09:50:00,75.23,75.31,75.21,75.28,5660.0,65.3841,65.4537,65.3668,65.4276,5660.0
2017-08-14 09:55:00,75.28,75.38,75.25,75.34,14633.0,65.4276,65.5145,65.4015,65.4797,14633.0
2017-08-14 10:00:00,75.36,75.36,75.3,75.32,7402.0,65.4971,65.4971,65.445,65.4624,7402.0
2017-08-14 10:05:00,75.32,75.35,75.3,75.35,7810.0,65.4624,65.4884,65.445,65.4884,7810.0
2017-08-14 10:10:00,75.35,75.37,75.33,75.37,11260.0,65.4884,65.5058,65.471,65.5058,11260.0
2017-08-14 10:15:00,75.38,75.45,75.38,75.41,5573.0,65.5145,65.5753,65.5145,65.5406,5573.0
2017-08-14 10:20:00,75.41,75.42,75.34,75.36,5130.0,65.5406,65.5493,65.4797,65.4971,5130.0
2017-08-14 10:25:00,75.36,75.38,75.32,75.35,6990.0,65.4971,65.5145,65.4624,65.4884,6990.0
2017-08-14 10:30:00,75.35,75.39,75.33,75.39,5551.0,65.4884,65.5232,65.471,65.5232,5551.0
2017-08-14 10:35:00,75.4,75.45,75.4,75.45,6664.0,65.5319,65.5753,65.5319,65.5753,6664.0
2017-08-14 10:40:00,75.43,75.45,75.37,75.44,16895.0,65.558,65.5753,65.5058,65.5667,16895.0
2017-08-14 10:45:00,75.42,75.45,75.39,75.41,6625.0,65.5493,65.5753,65.5232,65.5406,6625.0
2017-08-14 10:50:00,75.42,75.47,75.42,75.45,14947.0,65.5493,65.5927,65.5493,65.5753,14947.0
2017-08-14 10:55:00,75.46,75.49,75.45,75.47,10202.0,65.584,65.6101,65.5753,65.5927,10202.0
2017-08-14 11:00:00,75.49,75.49,75.45,75.46,5117.0,65.6101,65.6101,65.5753,65.584,5117.0
2017-08-14 11:05:00,75.47,75.49,75.46,75.48,8077.0,65.5927,65.6101,65.584,65.6014,8077.0
2017-08-14 11:10:00,75.48,75.5,75.47,75.48,7462.0,65.6014,65.6188,65.5927,65.6014,7462.0
2017-08-14 11:15:00,75.49,75.5,75.48,75.5,5504.0,65.6101,65.6188,65.6014,65.6188,5504.0
2017-08-14 11:20:00,75.5,75.51,75.45,75.46,4672.0,65.6188,65.6275,65.5753,65.584,4672.0
2017-08-14 11:25:00,75.47,75.48,75.43,75.43,5091.0,65.5927,65.6014,65.558,65.558,5091.0
2017-08-14 11:30:00,75.44,75.47,75.43,75.45,9804.0,65.5667,65.5927,65.558,65.5753,9804.0
2017-08-14 11:35:00,75.45,75.49,75.44,75.49,5594.0,65.5753,65.6101,65.5667,65.6101,5594.0
2017-08-14 11:40:00,75.49,75.53,75.49,75.53,6542.0,65.6101,65.6449,65.6101,65.6449,6542.0
2017-08-14 11:45:00,75.53,75.57,75.52,75.56,11012.0,65.6449,65.6796,65.6362,65.6709,11012.0
2017-08-14 11:50:00,75.57,75.6,75.55,75.6,11579.0,65.6796,65.7057,65.6623,65.7057,11579.0
2017-08-14 11:55:00,75.6,75.64,75.6,75.6,7607.0,65.7057,65.7405,65.7057,65.7057,7607.0
2017-08-14 12:00:00,75.6,75.63,75.6,75.63,4174.0,65.7057,65.7318,65.7057,65.7318,4174.0
2017-08-14 12:05:00,75.6,75.63,75.6,75.62,5568.0,65.7057,65.7318,65.7057,65.7231,5568.0
2017-08-14 12:10:00,75.63,75.64,75.62,75.64,5397.0,65.7318,65.7405,65.7231,65.7405,5397.0
2017-08-14 12:15:00,75.64,75.64,75.6,75.62,6900.0,65.7405,65.7405,65.7057,65.7231,6900.0
2017-08-14 12:20:00,75.63,75.63,75.59,75.59,1855.0,65.7318,65.7318,65.697,65.697,1855.0
2017-08-14 12:25:00,75.61,75.63,75.59,75.62,7568.0,65.7144,65.7318,65.697,65.7231,7568.0
2017-08-14 12:30:00,75.62,75.63,75.54,75.59,19237.0,65.7231,65.7318,65.6536,65.697,19237.0
2017-08-14 12:35:00,75.58,75.61,75.54,75.55,8371.0,65.6883,65.7144,65.6536,65.6623,8371.0
2017-08-14 12:40:00,75.54,75.58,75.53,75.58,22625.0,65.6536,65.6883,65.6449,65.6883,22625.0
2017-08-14 12:45:00,75.6,75.63,75.58,75.63,41678.0,65.7057,65.7318,65.6883,65.7318,41678.0
2017-08-14 12:50:00,75.63,75.64,75.62,75.63,3763.0,65.7318,65.7405,65.7231,65.7318,3763.0
2017-08-14 12:55:00,75.63,75.67,75.57,75.58,39161.0,65.7318,65.7665,65.6796,65.6883,39161.0
2017-08-14 13:00:00,75.54,75.57,75.45,75.57,15127.0,65.6536,65.6796,65.5753,65.6796,15127.0
2017-08-14 13:05:00,75.58,75.62,75.58,75.6,5645.0,65.6883,65.7231,65.6883,65.7057,5645.0
2017-08-14 13:10:00,75.6,75.62,75.58,75.59,8211.0,65.7057,65.7231,65.6883,65.697,8211.0
2017-08-14 13:15:00,75.59,75.63,75.58,75.61,4650.0,65.697,65.7318,65.6883,65.7144,4650.0
2017-08-14 13:20:00,75.61,75.61,75.55,75.56,11458.0,65.7144,65.7144,65.6623,65.6709,11458.0
2017-08-14 13:25:00,75.56,75.6,75.56,75.58,8824.0,65.6709,65.7057,65.6709,65.6883,8824.0
2017-08-14 13:30:00,75.58,75.6,75.56,75.57,4532.0,65.6883,65.7057,65.6709,65.6796,4532.0
2017-08-14 13:35:00,75.57,75.6,75.57,75.58,5091.0,65.6796,65.7057,65.6796,65.6883,5091.0
2017-08-14 13:40:00,75.58,75.61,75.55,75.56,8979.0,65.6883,65.7144,65.6623,65.6709,8979.0
2017-08-14 13:45:00,75.57,75.6,75.56,75.6,10010.0,65.6796,65.7057,65.6709,65.7057,10010.0
2017-08-14 13:50:00,75.61,75.62,75.57,75.59,2953.0,65.7144,65.7231,65.6796,65.697,2953.0
2017-08-14 13:55:00,75.59,75.61,75.59,75.6,4782.0,65.697,65.7144,65.697,65.7057,4782.0
2017-08-14 14:00:00,75.61,75.61,75.56,75.58,7432.0,65.7144,65.7144,65.6709,65.6883,7432.0
2017-08-14 14:05:00,75.58,75.6,75.57,75.57,4556.0,65.6883,65.7057,65.6796,65.6796,4556.0
2017-08-14 14:10:00,75.57,75.57,75.54,75.56,5906.0,65.6796,65.6796,65.6536,65.6709,5906.0
2017-08-14 14:15:00,75.57,75.57,75.52,75.52,7918.0,65.6796,65.6796,65.6362,65.6362,7918.0
2017-08-14 14:20:00,75.54,75.57,75.54,75.54,8274.0,65.6536,65.6796,65.6536,65.6536,8274.0
2017-08-14 14:25:00,75.55,75.57,75.53,75.54,5799.0,65.6623,65.6796,65.6449,65.6536,5799.0
2017-08-14 14:30:00,75.54,75.58,75.53,75.56,4652.0,65.6536,65.6883,65.6449,65.6709,4652.0
2017-08-14 14:35:00,75.57,75.57,75.54,75.56,3727.0,65.6796,65.6796,65.6536,65.6709,3727.0
2017-08-14 14:40:00,75.56,75.57,75.55,75.56,3728.0,65.6709,65.6796,65.6623,65.6709,3728.0
2017-08-14 14:45:00,75.55,75.56,75.53,75.53,7190.0,65.6623,65.6709,65.6449,65.6449,7190.0
2017-08-14 14:50:00,75.52,75.54,75.49,75.53,9480.0,65.6362,65.6536,65.6101,65.6449,9480.0
2017-08-14 14:55:00,75.5,75.55,75.5,75.54,6495.0,65.6188,65.6623,65.6188,65.6536,6495.0
2017-08-14 15:00:00,75.55,75.55,75.51,75.52,9534.0,65.6623,65.6623,65.6275,65.6362,9534.0
2017-08-14 15:05:00,75.51,75.55,75.51,75.55,5682.0,65.6275,65.6623,65.6275,65.6623,5682.0
2017-08-14 15:10:00,75.55,75.56,75.52,75.56,15248.0,65.6623,65.6709,65.6362,65.6709,15248.0
2017-08-14 15:15:00,75.57,75.58,75.55,75.58,7571.0,65.6796,65.6883,65.6623,65.6883,7571.0
2017-08-14 15:20:00,75.57,75.62,75.56,75.62,6738.0,65.6796,65.7231,65.6709,65.7231,6738.0
2017-08-14 15:25:00,75.61,75.65,75.61,75.64,10776.0,65.7144,65.7492,65.7144,65.7405,10776.0
2017-08-14 15:30:00,75.64,75.64,75.6,75.63,38751.0,65.7405,65.7405,65.7057,65.7318,38751.0
2017-08-14 15:35:00,75.62,75.63,75.56,75.56,8037.0,65.7231,65.7318,65.6709,65.6709,8037.0
2017-08-14 15:40:00,75.56,75.6,75.55,75.57,17283.0,65.6709,65.7057,65.6623,65.6796,17283.0
2017-08-14 15:45:00,75.57,75.63,75.56,75.58,17619.0,65.6796,65.7318,65.6709,65.6883,17619.0
2017-08-14 15:50:00,75.58,75.6,75.56,75.59,28241.0,65.6883,65.7057,65.6709,65.697,28241.0
2017-08-14 15:55:00,75.59,75.59,75.53,75.55,67781.0,65.697,65.697,65.6449,65.6623,67781.0
2017-08-15 09:30:00,75.55,75.65,75.47,75.65,30774.0,65.6623,65.7492,65.5927,65.7492,30774.0
2017-08-15 09:35:00,75.6,75.65,75.57,75.62,14999.0,65.7057,65.7492,65.6796,65.7231,14999.0
2017-08-15 09:40:00,75.62,75.65,75.59,75.63,6811.0,65.7231,65.7492,65.697,65.7318,6811.0
2017-08-15 09:45:00,75.63,75.7,75.63,75.68,15026.0,65.7318,65.7926,65.7318,65.7752,15026.0
2017-08-15 09:50:00,75.7,75.71,75.68,75.71,3248.0,65.7926,65.8013,65.7752,65.8013,3248.0
2017-08-15 09:55:00,75.73,75.74,75.7,75.71,3516.0,65.8187,65.8274,65.7926,65.8013,3516.0
2017-08-15 10:00:00,75.72,75.73,75.67,75.67,5544.0,65.81,65.8187,65.7665,65.7665,5544.0
2017-08-15 10:05:00,75.69,75.72,75.66,75.66,4718.0,65.7839,65.81,65.7579,65.7579,4718.0
2017-08-15 10:10:00,75.67,75.7,75.65,75.66,5640.0,65.7665,65.7926,65.7492,65.7579,5640.0
2017-08-15 10:15:00,75.65,75.66,75.62,75.64,2736.0,65.7492,65.7579,65.7231,65.7405,2736.0
2017-08-15 10:20:00,75.64,75.65,75.62,75.63,3583.0,65.7405,65.7492,65.7231,65.7318,3583.0
2017-08-15 10:25:00,75.64,75.67,75.64,75.67,5137.0,65.7405,65.7665,65.7405,65.7665,5137.0
2017-08-15 10:30:00,75.66,75.66,75.57,75.6,4062.0,65.7579,65.7579,65.6796,65.7057,4062.0
2017-08-15 10:35:00,75.61,75.65,75.61,75.64,4697.0,65.7144,65.7492,65.7144,65.7405,4697.0
2017-08-15 10:40:00,75.65,75.66,75.62,75.63,30870.0,65.7492,65.7579,65.7231,65.7318,30870.0
2017-08-15 10:45:00,75.63,75.63,75.6,75.61,2267.0,65.7318,65.7318,65.7057,65.7144,2267.0
2017-08-15 10:50:00,75.62,75.75,75.62,75.74,12349.0,65.7231,65.8361,65.7231,65.8274,12349.0
2017-08-15 10:55:00,75.73,75.8,75.73,75.74,13555.0,65.8187,65.8795,65.8187,65.8274,13555.0
2017-08-15 11:00:00,75.76,75.76,75.72,75.72,3633.0,65.8448,65.8448,65.81,65.81,3633.0
2017-08-15 11:05:00,75.74,75.74,75.68,75.7,4609.0,65.8274,65.8274,65.7752,65.7926,4609.0
2017-08-15 11:10:00,75.7,75.72,75.68,75.69,3984.0,65.7926,65.81,65.7752,65.7839,3984.0
2017-08-15 11:15:00,75.7,75.74,75.69,75.74,4506.0,65.7926,65.8274,65.7839,65.8274,4506.0
2017-08-15 11:20:00,75.74,75.74,75.69,75.69,4350.0,65.8274,65.8274,65.7839,65.7839,4350.0
2017-08-15 11:25:00,75.69,75.72,75.68,75.71,4868.0,65.7839,65.81,65.7752,65.8013,4868.0
2017-08-15 11:30:00,75.71,75.72,75.67,75.69,6617.0,65.8013,65.81,65.7665,65.7839,6617.0
2017-08-15 11:35:00,75.7,75.73,75.7,75.7,3321.0,65.7926,65.8187,65.7926,65.7926,3321.0
2017-08-15 11:40:00,75.72,75.8,75.72,75.78,22453.0,65.81,65.8795,65.81,65.8622,22453.0
2017-08-15 11:45:00,75.79,75.79,75.76,75.76,2923.0,65.8708,65.8708,65.8448,65.8448,2923.0
2017-08-15 11:50:00,75.76,75.77,75.74,75.77,3900.0,65.8448,65.8535,65.8274,65.8535,3900.0
2017-08-15 11:55:00,75.77,75.8,75.77,75.79,5998.0,65.8535,65.8795,65.8535,65.8708,5998.0
2017-08-15 12:00:00,75.79,75.81,75.79,75.81,1800.0,65.8708,65.8882,65.8708,65.8882,1800.0
2017-08-15 12:05:00,75.81,75.81,75.75,75.76,4469.0,65.8882,65.8882,65.8361,65.8448,4469.0
2017-08-15 12:10:00,75.76,75.78,75.76,75.76,4085.0,65.8448,65.8622,65.8448,65.8448,4085.0
2017-08-15 12:15:00,75.75,75.77,75.7,75.7,5946.0,65.8361,65.8535,65.7926,65.7926,5946.0
2017-08-15 12:20:00,75.7,75.7,75.65,75.65,5318.0,65.7926,65.7926,65.7492,65.7492,5318.0
2017-08-15 12:25:00,75.66,75.71,75.65,75.7,11958.0,65.7579,65.8013,65.7492,65.7926,11958.0
2017-08-15 12:30:00,75.7,75.74,75.69,75.73,2521.0,65.7926,65.8274,65.7839,65.8187,2521.0
2017-08-15 12:35:00,75.73,75.74,75.72,75.72,4271.0,65.8187,65.8274,65.81,65.81,4271.0
2017-08-15 12:40:00,75.73,75.77,75.73,75.77,3080.0,65.8187,65.8535,65.8187,65.8535,3080.0
2017-08-15 12:45:00,75.77,75.78,75.76,75.77,2180.0,65.8535,65.8622,65.8448,65.8535,2180.0
2017-08-15 12:50:00,75.77,75.8,75.77,75.79,2864.0,65.8535,65.8795,65.8535,65.8708,2864.0
2017-08-15 12:55:00,75.79,75.8,75.77,75.79,1400.0,65.8708,65.8795,65.8535,65.8708,1400.0
2017-08-15 13:00:00,75.78,75.78,75.73,75.74,2902.0,65.8622,65.8622,65.8187,65.8274,2902.0
2017-08-15 13:05:00,75.74,75.75,75.72,75.72,2305.0,65.8274,65.8361,65.81,65.81,2305.0
2017-08-15 13:10:00,75.72,75.74,75.72,75.73,6400.0,65.81,65.8274,65.81,65.8187,6400.0
2017-08-15 13:15:00,75.73,75.76,75.72,75.76,3230.0,65.8187,65.8448,65.81,65.8448,3230.0
2017-08-15 13:20:00,75.75,75.76,75.75,75.76,985.0,65.8361,65.8448,65.8361,65.8448,985.0
2017-08-15 13:25:00,75.75,75.75,75.72,75.75,4524.0,65.8361,65.8361,65.81,65.8361,4524.0
2017-08-15 13:30:00,75.74,75.76,75.73,75.74,3464.0,65.8274,65.8448,65.8187,65.8274,3464.0
2017-08-15 13:35:00,75.74,75.77,75.74,75.77,2814.0,65.8274,65.8535,65.8274,65.8535,2814.0
2017-08-15 13:40:00,75.77,75.78,75.76,75.76,3645.0,65.8535,65.8622,65.8448,65.8448,3645.0
2017-08-15 13:45:00,75.76,75.78,75.76,75.78,2760.0,65.8448,65.8622,65.8448,65.8622,2760.0
2017-08-15 13:50:00,75.79,75.81,75.78,75.78,2899.0,65.8708,65.8882,65.8622,65.8622,2899.0
2017-08-15 13:55:00,75.78,75.79,75.76,75.77,4623.0,65.8622,65.8708,65.8448,65.8535,4623.0
2017-08-15 14:00:00,75.77,75.77,75.73,75.75,3890.0,65.8535,65.8535,65.8187,65.8361,3890.0
2017-08-15 14:05:00,75.75,75.78,75.73,75.77,4685.0,65.8361,65.8622,65.8187,65.8535,4685.0
2017-08-15 14:10:00,75.77,75.79,75.77,75.79,5340.0,65.8535,65.8708,65.8535,65.8708,5340.0
2017-08-15 14:15:00,75.8,75.82,75.79,75.8,5562.0,65.8795,65.8969,65.8708,65.8795,5562.0
2017-08-15 14:20:00,75.81,75.83,75.8,75.81,7201.0,65.8882,65.9056,65.8795,65.8882,7201.0
2017-08-15 14:25:00,75.81,75.85,75.81,75.85,6586.0,65.8882,65.923,65.8882,65.923,6586.0
2017-08-15 14:30:00,75.84,75.85,75.82,75.84,9734.0,65.9143,65.923,65.8969,65.9143,9734.0
2017-08-15 14:35:00,75.84,75.87,75.84,75.86,43820.0,65.9143,65.9404,65.9143,65.9317,43820.0
2017-08-15 14:40:00,75.85,75.86,75.82,75.84,9763.0,65.923,65.9317,65.8969,65.9143,9763.0
2017-08-15 14:45:00,75.84,75.84,75.75,75.78,11788.0,65.9143,65.9143,65.8361,65.8622,11788.0
2017-08-15 14:50:00,75.79,75.84,75.79,75.84,4378.0,65.8708,65.9143,65.8708,65.9143,4378.0
2017-08-15 14:55:00,75.84,75.86,75.83,75.84,8453.0,65.9143,65.9317,65.9056,65.9143,8453.0
2017-08-15 15:00:00,75.84,75.85,75.81,75.83,8749.0,65.9143,65.923,65.8882,65.9056,8749.0
2017-08-15 15:05:00,75.83,75.83,75.8,75.81,13773.0,65.9056,65.9056,65.8795,65.8882,13773.0
2017-08-15 15:10:00,75.8,75.82,75.79,75.82,16439.0,65.8795,65.8969,65.8708,65.8969,16439.0
2017-08-15 15:15:00,75.82,75.83,75.81,75.81,12025.0,65.8969,65.9056,65.8882,65.8882,12025.0
2017-08-15 15:20:00,75.81,75.83,75.81,75.83,11875.0,65.8882,65.9056,65.8882,65.9056,11875.0
2017-08-15 15:25:00,75.83,75.83,75.78,75.8,26025.0,65.9056,65.9056,65.8622,65.8795,26025.0
2017-08-15 15:30:00,75.8,75.81,75.78,75.79,14735.0,65.8795,65.8882,65.8622,65.8708,14735.0
2017-08-15 15:35:00,75.78,75.81,75.78,75.81,12144.0,65.8622,65.8882,65.8622,65.8882,12144.0
2017-08-15 15:40:00,75.81,75.83,75.8,75.83,26414.0,65.8882,65.9056,65.8795,65.9056,26414.0
2017-08-15 15:45:00,75.83,75.86,75.82,75.85,30032.0,65.9056,65.9317,65.8969,65.923,30032.0
2017-08-15 15:50:00,75.84,75.84,75.78,75.78,27117.0,65.9143,65.9143,65.8622,65.8622,27117.0
2017-08-15 15:55:00,75.79,75.8,75.68,75.7,197883.0,65.8708,65.8795,65.7752,65.7926,197883.0
2017-08-16 09:30:00,75.85,76.14,75.85,76.06,116658.0,65.923,66.175,65.923,66.1055,116658.0
2017-08-16 09:35:00,76.08,76.08,75.81,75.93,12884.0,66.1229,66.1229,65.8882,65.9925,12884.0
2017-08-16 09:40:00,76.0,76.02,75.9,75.98,6138.0,66.0534,66.0707,65.9664,66.036,6138.0
2017-08-16 09:45:00,75.98,75.98,75.9,75.95,7855.0,66.036,66.036,65.9664,66.0099,7855.0
2017-08-16 09:50:00,76.0,76.08,75.95,75.95,10972.0,66.0534,66.1229,66.0099,66.0099,10972.0
2017-08-16 09:55:00,76.0,76.08,75.99,76.03,9774.0,66.0534,66.1229,66.0447,66.0794,9774.0
2017-08-16 10:00:00,76.03,76.11,75.99,76.06,14558.0,66.0794,66.149,66.0447,66.1055,14558.0
2017-08-16 10:05:00,76.07,76.13,76.05,76.05,12135.0,66.1142,66.1663,66.0968,66.0968,12135.0
2017-08-16 10:10:00,76.04,76.05,76.01,76.05,5290.0,66.0881,66.0968,66.0621,66.0968,5290.0
2017-08-16 10:15:00,76.06,76.09,76.05,76.06,3038.0,66.1055,66.1316,66.0968,66.1055,3038.0
2017-08-16 10:20:00,76.08,76.11,76.07,76.11,6159.0,66.1229,66.149,66.1142,66.149,6159.0
2017-08-16 10:25:00,76.12,76.13,76.1,76.13,5519.0,66.1577,66.1663,66.1403,66.1663,5519.0
2017-08-16 10:30:00,76.12,76.13,76.09,76.13,8188.0,66.1577,66.1663,66.1316,66.1663,8188.0
2017-08-16 10:35:00,76.12,76.14,76.05,76.05,12797.0,66.1577,66.175,66.0968,66.0968,12797.0
2017-08-16 10:40:00,76.06,76.16,76.05,76.14,11556.0,66.1055,66.1924,66.0968,66.175,11556.0
2017-08-16 10:45:00,76.14,76.16,76.12,76.12,4434.0,66.175,66.1924,66.1577,66.1577,4434.0
2017-08-16 10:50:00,76.14,76.17,76.13,76.17,4819.0,66.175,66.2011,66.1663,66.2011,4819.0
2017-08-16 10:55:00,76.17,76.18,76.11,76.13,5380.0,66.2011,66.2098,66.149,66.1663,5380.0
2017-08-16 11:00:00,76.15,76.25,76.13,76.24,8819.0,66.1837,66.2706,66.1663,66.2619,8819.0
2017-08-16 11:05:00,76.24,76.24,76.06,76.09,26921.0,66.2619,66.2619,66.1055,66.1316,26921.0
2017-08-16 11:10:00,76.09,76.14,76.05,76.09,18419.0,66.1316,66.175,66.0968,66.1316,18419.0
2017-08-16 11:15:00,76.08,76.18,76.08,76.13,8062.0,66.1229,66.2098,66.1229,66.1663,8062.0
2017-08-16 11:20:00,76.15,76.16,76.13,76.15,9360.0,66.1837,66.1924,66.1663,66.1837,9360.0
2017-08-16 11:25:00,76.15,76.15,76.09,76.11,8969.0,66.1837,66.1837,66.1316,66.149,8969.0
2017-08-16 11:30:00,76.11,76.14,76.07,76.11,18109.0,66.149,66.175,66.1142,66.149,18109.0
2017-08-16 11:35:00,76.11,76.16,76.11,76.13,8200.0,66.149,66.1924,66.149,66.1663,8200.0
2017-08-16 11:40:00,76.13,76.16,76.11,76.15,5200.0,66.1663,66.1924,66.149,66.1837,5200.0
2017-08-16 11:45:00,76.15,76.18,76.08,76.1,11385.0,66.1837,66.2098,66.1229,66.1403,11385.0
2017-08-16 11:50:00,76.08,76.11,76.06,76.07,7160.0,66.1229,66.149,66.1055,66.1142,7160.0
2017-08-16 11:55:00,76.07,76.09,76.04,76.06,14424.0,66.1142,66.1316,66.0881,66.1055,14424.0
2017-08-16 12:00:00,76.07,76.14,76.07,76.13,127000.0,66.1142,66.175,66.1142,66.1663,127000.0
2017-08-16 12:05:00,76.15,76.18,76.12,76.18,15993.0,66.1837,66.2098,66.1577,66.2098,15993.0
2017-08-16 12:10:00,76.18,76.21,76.16,76.21,11292.0,66.2098,66.2359,66.1924,66.2359,11292.0
2017-08-16 12:15:00,76.2,76.2,76.1,76.12,9677.0,66.2272,66.2272,66.1403,66.1577,9677.0
2017-08-16 12:20:00,76.1,76.13,76.1,76.13,4656.0,66.1403,66.1663,66.1403,66.1663,4656.0
2017-08-16 12:25:00,76.13,76.15,76.09,76.11,5400.0,66.1663,66.1837,66.1316,66.149,5400.0
2017-08-16 12:30:00,76.11,76.14,76.1,76.12,10725.0,66.149,66.175,66.1403,66.1577,10725.0
2017-08-16 12:35:00,76.13,76.14,76.1,76.13,7404.0,66.1663,66.175,66.1403,66.1663,7404.0
2017-08-16 12:40:00,76.13,76.15,76.1,76.1,9830.0,66.1663,66.1837,66.1403,66.1403,9830.0
2017-08-16 12:45:00,76.1,76.13,76.09,76.1,11883.0,66.1403,66.1663,66.1316,66.1403,11883.0
2017-08-16 12:50:00,76.1,76.1,76.07,76.07,3960.0,66.1403,66.1403,66.1142,66.1142,3960.0
2017-08-16 12:55:00,76.08,76.1,76.07,76.09,4365.0,66.1229,66.1403,66.1142,66.1316,4365.0
2017-08-16 13:00:00,76.1,76.1,76.04,76.06,7969.0,66.1403,66.1403,66.0881,66.1055,7969.0
2017-08-16 13:05:00,76.06,76.08,76.0,76.01,14223.0,66.1055,66.1229,66.0534,66.0621,14223.0
2017-08-16 13:10:00,76.01,76.01,75.96,75.99,12215.0,66.0621,66.0621,66.0186,66.0447,12215.0
2017-08-16 13:15:00,76.0,76.01,76.0,76.0,9525.0,66.0534,66.0621,66.0534,66.0534,9525.0
2017-08-16 13:20:00,76.0,76.01,75.73,75.97,93724.0,66.0534,66.0621,65.8187,66.0273,93724.0
2017-08-16 13:25:00,75.95,76.07,75.94,76.07,9197.0,66.0099,66.1142,66.0012,66.1142,9197.0
2017-08-16 13:30:00,76.06,76.07,75.99,76.04,13734.0,66.1055,66.1142,66.0447,66.0881,13734.0
2017-08-16 13:35:00,76.05,76.09,76.04,76.07,7090.0,66.0968,66.1316,66.0881,66.1142,7090.0
2017-08-16 13:40:00,76.08,76.08,76.06,76.08,2668.0,66.1229,66.1229,66.1055,66.1229,2668.0
2017-08-16 13:45:00,76.07,76.14,76.07,76.12,10284.0,66.1142,66.175,66.1142,66.1577,10284.0
2017-08-16 13:50:00,76.12,76.13,76.03,76.03,8182.0,66.1577,66.1663,66.0794,66.0794,8182.0
2017-08-16 13:55:00,76.04,76.09,76.03,76.06,10981.0,66.0881,66.1316,66.0794,66.1055,10981.0
2017-08-16 14:00:00,76.06,76.07,76.04,76.05,31808.0,66.1055,66.1142,66.0881,66.0968,31808.0
2017-08-16 14:05:00,76.06,76.14,76.05,76.12,22182.0,66.1055,66.175,66.0968,66.1577,22182.0
2017-08-16 14:10:00,76.13,76.13,76.08,76.12,9306.0,66.1663,66.1663,66.1229,66.1577,9306.0
2017-08-16 14:15:00,76.13,76.16,76.07,76.08,26446.0,66.1663,66.1924,66.1142,66.1229,26446.0
2017-08-16 14:20:00,76.08,76.1,76.0,76.01,25465.0,66.1229,66.1403,66.0534,66.0621,25465.0
2017-08-16 14:25:00,76.01,76.01,75.99,76.0,19792.0,66.0621,66.0621,66.0447,66.0534,19792.0
2017-08-16 14:30:00,76.0,76.05,75.96,76.05,15214.0,66.0534,66.0968,66.0186,66.0968,15214.0
2017-08-16 14:35:00,76.06,76.07,76.03,76.07,8266.0,66.1055,66.1142,66.0794,66.1142,8266.0
2017-08-16 14:40:00,76.06,76.07,76.04,76.06,7109.0,66.1055,66.1142,66.0881,66.1055,7109.0
2017-08-16 14:45:00,76.07,76.11,76.06,76.11,6823.0,66.1142,66.149,66.1055,66.149,6823.0
2017-08-16 14:50:00,76.11,76.11,76.03,76.05,28625.0,66.149,66.149,66.0794,66.0968,28625.0
2017-08-16 14:55:00,76.05,76.06,76.02,76.03,14322.0,66.0968,66.1055,66.0707,66.0794,14322.0
2017-08-16 15:00:00,76.03,76.04,76.0,76.02,19567.0,66.0794,66.0881,66.0534,66.0707,19567.0
2017-08-16 15:05:00,76.03,76.05,76.02,76.04,6600.0,66.0794,66.0968,66.0707,66.0881,6600.0
2017-08-16 15:10:00,76.04,76.06,76.03,76.06,8508.0,66.0881,66.1055,66.0794,66.1055,8508.0
2017-08-16 15:15:00,76.06,76.09,76.04,76.05,19642.0,66.1055,66.1316,66.0881,66.0968,19642.0
2017-08-16 15:20:00,76.05,76.05,76.0,76.01,26266.0,66.0968,66.0968,66.0534,66.0621,26266.0
2017-08-16 15:25:00,76.01,76.1,76.01,76.07,13679.0,66.0621,66.1403,66.0621,66.1142,13679.0
2017-08-16 15:30:00,76.08,76.09,76.05,76.08,12569.0,66.1229,66.1316,66.0968,66.1229,12569.0
2017-08-16 15:35:00,76.08,76.08,76.04,76.05,16038.0,66.1229,66.1229,66.0881,66.0968,16038.0
2017-08-16 15:40:00,76.06,76.11,76.04,76.09,24745.0,66.1055,66.149,66.0881,66.1316,24745.0
2017-08-16 15:45:00,76.09,76.09,76.02,76.03,25159.0,66.1316,66.1316,66.0707,66.0794,25159.0
2017-08-16 15:50:00,76.03,76.04,76.0,76.03,25311.0,66.0794,66.0881,66.0534,66.0794,25311.0
2017-08-16 15:55:00,76.03,76.03,75.96,76.02,71941.0,66.0794,66.0794,66.0186,66.0707,71941.0
2017-08-17 09:30:00,76.0,76.19,75.94,76.13,51301.0,66.0534,66.2185,66.0012,66.1663,51301.0
2017-08-17 09:35:00,76.13,76.21,76.06,76.06,18874.0,66.1663,66.2359,66.1055,66.1055,18874.0
2017-08-17 09:40:00,76.08,76.21,76.08,76.18,4991.0,66.1229,66.2359,66.1229,66.2098,4991.0
2017-08-17 09:45:00,76.13,76.28,76.13,76.27,23030.0,66.1663,66.2967,66.1663,66.288,23030.0
2017-08-17 09:50:00,76.26,76.3,76.2,76.29,23368.0,66.2793,66.3141,66.2272,66.3054,23368.0
2017-08-17 09:55:00,76.29,76.33,76.2,76.23,9587.0,66.3054,66.3402,66.2272,66.2533,9587.0
2017-08-17 10:00:00,76.23,76.26,76.2,76.23,24738.0,66.2533,66.2793,66.2272,66.2533,24738.0
2017-08-17 10:05:00,76.23,76.27,76.2,76.2,12851.0,66.2533,66.288,66.2272,66.2272,12851.0
2017-08-17 10:10:00,76.2,76.25,76.2,76.21,22119.0,66.2272,66.2706,66.2272,66.2359,22119.0
2017-08-17 10:15:00,76.2,76.23,76.17,76.18,42516.0,66.2272,66.2533,66.2011,66.2098,42516.0
2017-08-17 10:20:00,76.16,76.18,76.1,76.1,21935.0,66.1924,66.2098,66.1403,66.1403,21935.0
2017-08-17 10:25:00,76.1,76.11,76.04,76.1,25322.0,66.1403,66.149,66.0881,66.1403,25322.0
2017-08-17 10:30:00,76.1,76.22,76.1,76.18,11192.0,66.1403,66.2446,66.1403,66.2098,11192.0
2017-08-17 10:35:00,76.18,76.19,76.12,76.13,7476.0,66.2098,66.2185,66.1577,66.1663,7476.0
2017-08-17 10:40:00,76.13,76.13,76.05,76.06,9235.0,66.1663,66.1663,66.0968,66.1055,9235.0
2017-08-17 10:45:00,76.07,76.13,76.04,76.06,30685.0,66.1142,66.1663,66.0881,66.1055,30685.0
2017-08-17 10:50:00,76.06,76.09,76.02,76.09,5720.0,66.1055,66.1316,66.0707,66.1316,5720.0
2017-08-17 10:55:00,76.1,76.15,76.09,76.15,8930.0,66.1403,66.1837,66.1316,66.1837,8930.0
2017-08-17 11:00:00,76.15,76.22,76.15,76.21,7261.0,66.1837,66.2446,66.1837,66.2359,7261.0
2017-08-17 11:05:00,76.21,76.28,76.21,76.27,7458.0,66.2359,66.2967,66.2359,66.288,7458.0
2017-08-17 11:10:00,76.29,76.29,76.25,76.25,5122.0,66.3054,66.3054,66.2706,66.2706,5122.0
2017-08-17 11:15:00,76.27,76.32,76.25,76.31,33531.0,66.288,66.3315,66.2706,66.3228,33531.0
2017-08-17 11:20:00,76.31,76.31,76.28,76.28,8077.0,66.3228,66.3228,66.2967,66.2967,8077.0
2017-08-17 11:25:00,76.28,76.29,76.24,76.24,7735.0,66.2967,66.3054,66.2619,66.2619,7735.0
2017-08-17 11:30:00,76.22,76.25,76.18,76.22,8281.0,66.2446,66.2706,66.2098,66.2446,8281.0
2017-08-17 11:35:00,76.23,76.26,76.17,76.17,9724.0,66.2533,66.2793,66.2011,66.2011,9724.0
2017-08-17 11:40:00,76.17,76.2,76.13,76.2,37658.0,66.2011,66.2272,66.1663,66.2272,37658.0
2017-08-17 11:45:00,76.19,76.23,76.15,76.17,36549.0,66.2185,66.2533,66.1837,66.2011,36549.0
2017-08-17 11:50:00,76.17,76.18,76.15,76.15,3986.0,66.2011,66.2098,66.1837,66.1837,3986.0
2017-08-17 11:55:00,76.14,76.14,76.1,76.12,14988.0,66.175,66.175,66.1403,66.1577,14988.0
2017-08-17 12:00:00,76.12,76.16,76.12,76.13,5373.0,66.1577,66.1924,66.1577,66.1663,5373.0
2017-08-17 12:05:00,76.13,76.13,76.07,76.09,10734.0,66.1663,66.1663,66.1142,66.1316,10734.0
2017-08-17 12:10:00,76.09,76.11,76.08,76.1,5451.0,66.1316,66.149,66.1229,66.1403,5451.0
2017-08-17 12:15:00,76.09,76.11,76.07,76.09,21144.0,66.1316,66.149,66.1142,66.1316,21144.0
2017-08-17 12:20:00,76.1,76.12,76.08,76.09,17976.0,66.1403,66.1577,66.1229,66.1316,17976.0
2017-08-17 12:25:00,76.1,76.1,76.05,76.08,5974.0,66.1403,66.1403,66.0968,66.1229,5974.0
2017-08-17 12:30:00,76.09,76.11,76.06,76.09,12158.0,66.1316,66.149,66.1055,66.1316,12158.0
2017-08-17 12:35:00,76.08,76.12,76.08,76.11,7084.0,66.1229,66.1577,66.1229,66.149,7084.0
2017-08-17 12:40:00,76.1,76.11,76.08,76.11,6550.0,66.1403,66.149,66.1229,66.149,6550.0
2017-08-17 12:45:00,76.1,76.1,76.08,76.08,6978.0,66.1403,66.1403,66.1229,66.1229,6978.0
2017-08-17 12:50:00,76.09,76.09,76.05,76.08,9836.0,66.1316,66.1316,66.0968,66.1229,9836.0
2017-08-17 12:55:00,76.07,76.07,76.03,76.06,11589.0,66.1142,66.1142,66.0794,66.1055,11589.0
2017-08-17 13:00:00,76.06,76.06,76.02,76.03,9685.0,66.1055,66.1055,66.0707,66.0794,9685.0
2017-08-17 13:05:00,76.04,76.1,76.02,76.08,14423.0,66.0881,66.1403,66.0707,66.1229,14423.0
2017-08-17 13:10:00,76.07,76.07,76.04,76.06,6430.0,66.1142,66.1142,66.0881,66.1055,6430.0
2017-08-17 13:15:00,76.05,76.08,76.05,76.05,16565.0,66.0968,66.1229,66.0968,66.0968,16565.0
2017-08-17 13:20:00,76.05,76.06,76.02,76.02,6151.0,66.0968,66.1055,66.0707,66.0707,6151.0
2017-08-17 13:25:00,76.03,76.06,76.03,76.06,3268.0,66.0794,66.1055,66.0794,66.1055,3268.0
2017-08-17 13:30:00,76.06,76.1,76.05,76.08,4938.0,66.1055,66.1403,66.0968,66.1229,4938.0
2017-08-17 13:35:00,76.08,76.11,76.07,76.07,6775.0,66.1229,66.149,66.1142,66.1142,6775.0
2017-08-17 13:40:00,76.07,76.1,76.06,76.07,4716.0,66.1142,66.1403,66.1055,66.1142,4716.0
2017-08-17 13:45:00,76.06,76.06,76.03,76.04,4530.0,66.1055,66.1055,66.0794,66.0881,4530.0
2017-08-17 13:50:00,76.03,76.03,75.98,76.01,3677.0,66.0794,66.0794,66.036,66.0621,3677.0
2017-08-17 13:55:00,76.0,76.0,75.97,76.0,3918.0,66.0534,66.0534,66.0273,66.0534,3918.0
2017-08-17 14:00:00,76.0,76.02,75.94,75.94,54578.0,66.0534,66.0707,66.0012,66.0012,54578.0
2017-08-17 14:05:00,75.95,76.01,75.95,75.99,9454.0,66.0099,66.0621,66.0099,66.0447,9454.0
2017-08-17 14:10:00,75.99,76.0,75.94,75.97,11282.0,66.0447,66.0534,66.0012,66.0273,11282.0
2017-08-17 14:15:00,75.97,75.97,75.87,75.9,70344.0,66.0273,66.0273,65.9404,65.9664,70344.0
2017-08-17 14:20:00,75.9,75.92,75.89,75.9,7380.0,65.9664,65.9838,65.9578,65.9664,7380.0
2017-08-17 14:25:00,75.92,75.93,75.9,75.91,8444.0,65.9838,65.9925,65.9664,65.9751,8444.0
2017-08-17 14:30:00,75.91,75.91,75.84,75.85,8222.0,65.9751,65.9751,65.9143,65.923,8222.0
2017-08-17 14:35:00,75.86,75.9,75.86,75.87,6199.0,65.9317,65.9664,65.9317,65.9404,6199.0
2017-08-17 14:40:00,75.87,75.88,75.86,75.86,3992.0,65.9404,65.9491,65.9317,65.9317,3992.0
2017-08-17 14:45:00,75.87,75.89,75.84,75.88,7715.0,65.9404,65.9578,65.9143,65.9491,7715.0
2017-08-17 14:50:00,75.88,75.9,75.85,75.88,6812.0,65.9491,65.9664,65.923,65.9491,6812.0
2017-08-17 14:55:00,75.89,75.93,75.88,75.93,7865.0,65.9578,65.9925,65.9491,65.9925,7865.0
2017-08-17 15:00:00,75.92,75.92,75.82,75.83,9689.0,65.9838,65.9838,65.8969,65.9056,9689.0
2017-08-17 15:05:00,75.82,75.84,75.79,75.83,11757.0,65.8969,65.9143,65.8708,65.9056,11757.0
2017-08-17 15:10:00,75.83,75.83,75.77,75.77,6483.0,65.9056,65.9056,65.8535,65.8535,6483.0
2017-08-17 15:15:00,75.76,75.81,75.74,75.75,15664.0,65.8448,65.8882,65.8274,65.8361,15664.0
2017-08-17 15:20:00,75.75,75.79,75.72,75.74,12119.0,65.8361,65.8708,65.81,65.8274,12119.0
2017-08-17 15:25:00,75.75,75.77,75.7,75.71,11052.0,65.8361,65.8535,65.7926,65.8013,11052.0
2017-08-17 15:30:00,75.7,75.75,75.67,75.74,16528.0,65.7926,65.8361,65.7665,65.8274,16528.0
2017-08-17 15:35:00,75.74,75.76,75.67,75.71,14542.0,65.8274,65.8448,65.7665,65.8013,14542.0
2017-08-17 15:40:00,75.7,75.7,75.61,75.62,28460.0,65.7926,65.7926,65.7144,65.7231,28460.0
2017-08-17 15:45:00,75.6,75.61,75.55,75.59,29392.0,65.7057,65.7144,65.6623,65.697,29392.0
2017-08-17 15:50:00,75.59,75.59,75.53,75.56,33801.0,65.697,65.697,65.6449,65.6709,33801.0
2017-08-17 15:55:00,75.57,75.57,75.49,75.55,73130.0,65.6796,65.6796,65.6101,65.6623,73130.0
2017-08-18 09:30:00,75.43,75.43,75.23,75.31,123099.0,65.558,65.558,65.3841,65.4537,123099.0
2017-08-18 09:35:00,75.28,75.39,75.27,75.33,4890.0,65.4276,65.5232,65.4189,65.471,4890.0
2017-08-18 09:40:00,75.35,75.42,75.34,75.34,13076.0,65.4884,65.5493,65.4797,65.4797,13076.0
2017-08-18 09:45:00,75.34,75.44,75.33,75.43,34410.0,65.4797,65.5667,65.471,65.558,34410.0
2017-08-18 09:50:00,75.46,75.48,75.36,75.36,12235.0,65.584,65.6014,65.4971,65.4971,12235.0
2017-08-18 09:55:00,75.36,75.41,75.36,75.38,8421.0,65.4971,65.5406,65.4971,65.5145,8421.0
2017-08-18 10:00:00,75.39,75.54,75.38,75.48,14361.0,65.5232,65.6536,65.5145,65.6014,14361.0
2017-08-18 10:05:00,75.48,75.49,75.38,75.4,17291.0,65.6014,65.6101,65.5145,65.5319,17291.0
2017-08-18 10:10:00,75.39,75.47,75.37,75.47,8719.0,65.5232,65.5927,65.5058,65.5927,8719.0
2017-08-18 10:15:00,75.48,75.53,75.43,75.47,12517.0,65.6014,65.6449,65.558,65.5927,12517.0
2017-08-18 10:20:00,75.47,75.48,75.43,75.45,4785.0,65.5927,65.6014,65.558,65.5753,4785.0
2017-08-18 10:25:00,75.45,75.46,75.39,75.39,9269.0,65.5753,65.584,65.5232,65.5232,9269.0
2017-08-18 10:30:00,75.39,75.41,75.33,75.35,11769.0,65.5232,65.5406,65.471,65.4884,11769.0
2017-08-18 10:35:00,75.36,75.37,75.32,75.35,22074.0,65.4971,65.5058,65.4624,65.4884,22074.0
2017-08-18 10:40:00,75.35,75.37,75.33,75.35,13128.0,65.4884,65.5058,65.471,65.4884,13128.0
2017-08-18 10:45:00,75.36,75.37,75.32,75.33,7931.0,65.4971,65.5058,65.4624,65.471,7931.0
2017-08-18 10:50:00,75.33,75.36,75.3,75.36,9579.0,65.471,65.4971,65.445,65.4971,9579.0
2017-08-18 10:55:00,75.35,75.37,75.34,75.34,7365.0,65.4884,65.5058,65.4797,65.4797,7365.0
2017-08-18 11:00:00,75.34,75.37,75.32,75.36,11003.0,65.4797,65.5058,65.4624,65.4971,11003.0
2017-08-18 11:05:00,75.36,75.37,75.34,75.36,7050.0,65.4971,65.5058,65.4797,65.4971,7050.0
2017-08-18 11:10:00,75.36,75.4,75.35,75.36,15107.0,65.4971,65.5319,65.4884,65.4971,15107.0
2017-08-18 11:15:00,75.36,75.45,75.36,75.45,8473.0,65.4971,65.5753,65.4971,65.5753,8473.0
2017-08-18 11:20:00,75.45,75.48,75.44,75.48,6065.0,65.5753,65.6014,65.5667,65.6014,6065.0
2017-08-18 11:25:00,75.47,75.48,75.4,75.43,17454.0,65.5927,65.6014,65.5319,65.558,17454.0
2017-08-18 11:30:00,75.44,75.47,75.43,75.45,9277.0,65.5667,65.5927,65.558,65.5753,9277.0
2017-08-18 11:35:00,75.44,75.44,75.39,75.41,8667.0,65.5667,65.5667,65.5232,65.5406,8667.0
2017-08-18 11:40:00,75.42,75.42,75.38,75.41,10113.0,65.5493,65.5493,65.5145,65.5406,10113.0
2017-08-18 11:45:00,75.41,75.44,75.38,75.43,14235.0,65.5406,65.5667,65.5145,65.558,14235.0
2017-08-18 11:50:00,75.45,75.5,75.42,75.49,19076.0,65.5753,65.6188,65.5493,65.6101,19076.0
2017-08-18 11:55:00,75.49,75.49,75.45,75.48,5519.0,65.6101,65.6101,65.5753,65.6014,5519.0
2017-08-18 12:00:00,75.49,75.5,75.46,75.48,3593.0,65.6101,65.6188,65.584,65.6014,3593.0
2017-08-18 12:05:00,75.5,75.51,75.48,75.51,4450.0,65.6188,65.6275,65.6014,65.6275,4450.0
2017-08-18 12:10:00,75.5,75.51,75.47,75.47,4166.0,65.6188,65.6275,65.5927,65.5927,4166.0
2017-08-18 12:15:00,75.47,75.51,75.46,75.5,4581.0,65.5927,65.6275,65.584,65.6188,4581.0
2017-08-18 12:20:00,75.5,75.51,75.49,75.5,3902.0,65.6188,65.6275,65.6101,65.6188,3902.0
2017-08-18 12:25:00,75.5,75.54,75.49,75.5,12042.0,65.6188,65.6536,65.6101,65.6188,12042.0
2017-08-18 12:30:00,75.5,75.55,75.49,75.54,4444.0,65.6188,65.6623,65.6101,65.6536,4444.0
2017-08-18 12:35:00,75.55,75.55,75.5,75.54,5567.0,65.6623,65.6623,65.6188,65.6536,5567.0
2017-08-18 12:40:00,75.55,75.62,75.53,75.53,18865.0,65.6623,65.7231,65.6449,65.6449,18865.0
2017-08-18 12:45:00,75.53,75.6,75.49,75.6,15866.0,65.6449,65.7057,65.6101,65.7057,15866.0
2017-08-18 12:50:00,75.59,75.62,75.58,75.61,12353.0,65.697,65.7231,65.6883,65.7144,12353.0
2017-08-18 12:55:00,75.62,75.65,75.59,75.62,12831.0,65.7231,65.7492,65.697,65.7231,12831.0
2017-08-18 13:00:00,75.62,75.64,75.56,75.59,9693.0,65.7231,65.7405,65.6709,65.697,9693.0
2017-08-18 13:05:00,75.59,75.6,75.57,75.58,5590.0,65.697,65.7057,65.6796,65.6883,5590.0
2017-08-18 13:10:00,75.58,75.66,75.58,75.61,10062.0,65.6883,65.7579,65.6883,65.7144,10062.0
2017-08-18 13:15:00,75.61,75.65,75.6,75.6,8279.0,65.7144,65.7492,65.7057,65.7057,8279.0
2017-08-18 13:20:00,75.59,75.62,75.58,75.58,4652.0,65.697,65.7231,65.6883,65.6883,4652.0
2017-08-18 13:25:00,75.59,75.63,75.58,75.59,6723.0,65.697,65.7318,65.6883,65.697,6723.0
2017-08-18 13:30:00,75.61,75.61,75.58,75.59,15110.0,65.7144,65.7144,65.6883,65.697,15110.0
2017-08-18 13:35:00,75.59,75.62,75.58,75.6,9634.0,65.697,65.7231,65.6883,65.7057,9634.0
2017-08-18 13:40:00,75.61,75.62,75.59,75.62,6292.0,65.7144,65.7231,65.697,65.7231,6292.0
2017-08-18 13:45:00,75.61,75.64,75.61,75.64,3144.0,65.7144,65.7405,65.7144,65.7405,3144.0
2017-08-18 13:50:00,75.64,75.65,75.62,75.62,7505.0,65.7405,65.7492,65.7231,65.7231,7505.0
2017-08-18 13:55:00,75.62,75.62,75.59,75.59,8644.0,65.7231,65.7231,65.697,65.697,8644.0
2017-08-18 14:00:00,75.59,75.6,75.58,75.58,3998.0,65.697,65.7057,65.6883,65.6883,3998.0
2017-08-18 14:05:00,75.59,75.59,75.5,75.53,17508.0,65.697,65.697,65.6188,65.6449,17508.0
2017-08-18 14:10:00,75.54,75.54,75.51,75.51,5830.0,65.6536,65.6536,65.6275,65.6275,5830.0
2017-08-18 14:15:00,75.52,75.53,75.48,75.49,10034.0,65.6362,65.6449,65.6014,65.6101,10034.0
2017-08-18 14:20:00,75.49,75.52,75.46,75.52,11341.0,65.6101,65.6362,65.584,65.6362,11341.0
2017-08-18 14:25:00,75.52,75.55,75.5,75.51,13399.0,65.6362,65.6623,65.6188,65.6275,13399.0
2017-08-18 14:30:00,75.5,75.54,75.5,75.52,9841.0,65.6188,65.6536,65.6188,65.6362,9841.0
2017-08-18 14:35:00,75.51,75.52,75.48,75.5,18438.0,65.6275,65.6362,65.6014,65.6188,18438.0
2017-08-18 14:40:00,75.5,75.51,75.48,75.48,15282.0,65.6188,65.6275,65.6014,65.6014,15282.0
2017-08-18 14:45:00,75.49,75.52,75.49,75.5,6859.0,65.6101,65.6362,65.6101,65.6188,6859.0
2017-08-18 14:50:00,75.51,75.51,75.48,75.5,7412.0,65.6275,65.6275,65.6014,65.6188,7412.0
2017-08-18 14:55:00,75.51,75.52,75.48,75.49,7378.0,65.6275,65.6362,65.6014,65.6101,7378.0
2017-08-18 15:00:00,75.49,75.51,75.47,75.48,7012.0,65.6101,65.6275,65.5927,65.6014,7012.0
2017-08-18 15:05:00,75.48,75.5,75.45,75.45,20519.0,65.6014,65.6188,65.5753,65.5753,20519.0
2017-08-18 15:10:00,75.45,75.46,75.42,75.43,11753.0,65.5753,65.584,65.5493,65.558,11753.0
2017-08-18 15:15:00,75.44,75.44,75.35,75.36,18529.0,65.5667,65.5667,65.4884,65.4971,18529.0
2017-08-18 15:20:00,75.36,75.38,75.34,75.36,12290.0,65.4971,65.5145,65.4797,65.4971,12290.0
2017-08-18 15:25:00,75.35,75.37,75.31,75.31,12045.0,65.4884,65.5058,65.4537,65.4537,12045.0
2017-08-18 15:30:00,75.32,75.32,75.27,75.3,14634.0,65.4624,65.4624,65.4189,65.445,14634.0
2017-08-18 15:35:00,75.29,75.35,75.28,75.33,14391.0,65.4363,65.4884,65.4276,65.471,14391.0
2017-08-18 15:40:00,75.33,75.33,75.3,75.31,21857.0,65.471,65.471,65.445,65.4537,21857.0
2017-08-18 15:45:00,75.3,75.32,75.28,75.28,33587.0,65.445,65.4624,65.4276,65.4276,33587.0
2017-08-18 15:50:00,75.29,75.29,75.25,75.27,30078.0,65.4363,65.4363,65.4015,65.4189,30078.0
2017-08-18 15:55:00,75.26,75.26,75.2,75.24,76832.0,65.4102,65.4102,65.3581,65.3928,76832.0
2017-08-21 09:30:00,75.29,75.5,75.28,75.44,55771.0,65.4363,65.6188,65.4276,65.5667,55771.0
2017-08-21 09:35:00,75.45,75.58,75.44,75.53,15516.0,65.5753,65.6883,65.5667,65.6449,15516.0
2017-08-21 09:40:00,75.5,75.56,75.44,75.48,11418.0,65.6188,65.6709,65.5667,65.6014,11418.0
2017-08-21 09:45:00,75.48,75.72,75.48,75.71,18792.0,65.6014,65.81,65.6014,65.8013,18792.0
2017-08-21 09:50:00,75.71,75.73,75.42,75.48,26841.0,65.8013,65.8187,65.5493,65.6014,26841.0
2017-08-21 09:55:00,75.47,75.49,75.33,75.41,15304.0,65.5927,65.6101,65.471,65.5406,15304.0
2017-08-21 10:00:00,75.42,75.42,75.29,75.39,19090.0,65.5493,65.5493,65.4363,65.5232,19090.0
2017-08-21 10:05:00,75.4,75.41,75.34,75.37,19023.0,65.5319,65.5406,65.4797,65.5058,19023.0
2017-08-21 10:10:00,75.38,75.43,75.35,75.36,18654.0,65.5145,65.558,65.4884,65.4971,18654.0
2017-08-21 10:15:00,75.36,75.49,75.33,75.47,13341.0,65.4971,65.6101,65.471,65.5927,13341.0
2017-08-21 10:20:00,75.48,75.53,75.47,75.53,11984.0,65.6014,65.6449,65.5927,65.6449,11984.0
2017-08-21 10:25:00,75.53,75.57,75.47,75.56,18997.0,65.6449,65.6796,65.5927,65.6709,18997.0
2017-08-21 10:30:00,75.55,75.55,75.47,75.49,12183.0,65.6623,65.6623,65.5927,65.6101,12183.0
2017-08-21 10:35:00,75.49,75.55,75.47,75.52,10713.0,65.6101,65.6623,65.5927,65.6362,10713.0
2017-08-21 10:40:00,75.53,75.57,75.51,75.52,14231.0,65.6449,65.6796,65.6275,65.6362,14231.0
2017-08-21 10:45:00,75.52,75.59,75.52,75.58,20521.0,65.6362,65.697,65.6362,65.6883,20521.0
2017-08-21 10:50:00,75.59,75.69,75.58,75.67,13233.0,65.697,65.7839,65.6883,65.7665,13233.0
2017-08-21 10:55:00,75.69,75.71,75.67,75.71,12525.0,65.7839,65.8013,65.7665,65.8013,12525.0
2017-08-21 11:00:00,75.72,75.72,75.67,75.69,12516.0,65.81,65.81,65.7665,65.7839,12516.0
2017-08-21 11:05:00,75.68,75.72,75.68,75.72,73338.0,65.7752,65.81,65.7752,65.81,73338.0
2017-08-21 11:10:00,75.73,75.82,75.71,75.78,17224.0,65.8187,65.8969,65.8013,65.8622,17224.0
2017-08-21 11:15:00,75.78,75.8,75.75,75.76,6696.0,65.8622,65.8795,65.8361,65.8448,6696.0
2017-08-21 11:20:00,75.77,75.84,75.76,75.8,13012.0,65.8535,65.9143,65.8448,65.8795,13012.0
2017-08-21 11:25:00,75.79,75.8,75.76,75.76,9315.0,65.8708,65.8795,65.8448,65.8448,9315.0
2017-08-21 11:30:00,75.76,75.78,75.73,75.73,21251.0,65.8448,65.8622,65.8187,65.8187,21251.0
2017-08-21 11:35:00,75.73,75.76,75.71,75.75,10669.0,65.8187,65.8448,65.8013,65.8361,10669.0
2017-08-21 11:40:00,75.75,75.76,75.72,75.76,6135.0,65.8361,65.8448,65.81,65.8448,6135.0
2017-08-21 11:45:00,75.76,75.79,75.75,75.76,7889.0,65.8448,65.8708,65.8361,65.8448,7889.0
2017-08-21 11:50:00,75.76,75.77,75.72,75.73,15230.0,65.8448,65.8535,65.81,65.8187,15230.0
2017-08-21 11:55:00,75.73,75.75,75.73,75.73,7157.0,65.8187,65.8361,65.8187,65.8187,7157.0
2017-08-21 12:00:00,75.72,75.83,75.72,75.82,17690.0,65.81,65.9056,65.81,65.8969,17690.0
2017-08-21 12:05:00,75.82,75.88,75.81,75.82,19421.0,65.8969,65.9491,65.8882,65.8969,19421.0
2017-08-21 12:10:00,75.83,75.84,75.81,75.83,4223.0,65.9056,65.9143,65.8882,65.9056,4223.0
2017-08-21 12:15:00,75.82,75.82,75.76,75.76,43686.0,65.8969,65.8969,65.8448,65.8448,43686.0
2017-08-21 12:20:00,75.76,75.8,75.75,75.78,5794.0,65.8448,65.8795,65.8361,65.8622,5794.0
2017-08-21 12:25:00,75.79,75.85,75.79,75.85,8142.0,65.8708,65.923,65.8708,65.923,8142.0
2017-08-21 12:30:00,75.85,75.86,75.82,75.82,7735.0,65.923,65.9317,65.8969,65.8969,7735.0
2017-08-21 12:35:00,75.82,75.84,75.78,75.79,9675.0,65.8969,65.9143,65.8622,65.8708,9675.0
2017-08-21 12:40:00,75.79,75.79,75.72,75.74,15095.0,65.8708,65.8708,65.81,65.8274,15095.0
2017-08-21 12:45:00,75.76,75.79,75.75,75.76,4826.0,65.8448,65.8708,65.8361,65.8448,4826.0
2017-08-21 12:50:00,75.76,75.79,75.74,75.77,10783.0,65.8448,65.8708,65.8274,65.8535,10783.0
2017-08-21 12:55:00,75.77,75.77,75.74,75.75,7225.0,65.8535,65.8535,65.8274,65.8361,7225.0
2017-08-21 13:00:00,75.75,75.78,75.73,75.77,12750.0,65.8361,65.8622,65.8187,65.8535,12750.0
2017-08-21 13:05:00,75.76,75.76,75.72,75.73,6935.0,65.8448,65.8448,65.81,65.8187,6935.0
2017-08-21 13:10:00,75.73,75.74,75.7,75.7,8129.0,65.8187,65.8274,65.7926,65.7926,8129.0
2017-08-21 13:15:00,75.72,75.73,75.7,75.7,13416.0,65.81,65.8187,65.7926,65.7926,13416.0
2017-08-21 13:20:00,75.7,75.74,75.7,75.71,15894.0,65.7926,65.8274,65.7926,65.8013,15894.0
2017-08-21 13:25:00,75.71,75.73,75.7,75.7,3700.0,65.8013,65.8187,65.7926,65.7926,3700.0
2017-08-21 13:30:00,75.72,75.78,75.71,75.76,12362.0,65.81,65.8622,65.8013,65.8448,12362.0
2017-08-21 13:35:00,75.76,75.78,75.76,75.78,5407.0,65.8448,65.8622,65.8448,65.8622,5407.0
2017-08-21 13:40:00,75.78,75.79,75.74,75.76,9170.0,65.8622,65.8708,65.8274,65.8448,9170.0
2017-08-21 13:45:00,75.76,75.79,75.76,75.78,6711.0,65.8448,65.8708,65.8448,65.8622,6711.0
2017-08-21 13:50:00,75.77,75.79,75.75,75.75,10782.0,65.8535,65.8708,65.8361,65.8361,10782.0
2017-08-21 13:55:00,75.77,75.77,75.74,75.75,8025.0,65.8535,65.8535,65.8274,65.8361,8025.0
2017-08-21 14:00:00,75.77,75.78,75.76,75.77,8232.0,65.8535,65.8622,65.8448,65.8535,8232.0
2017-08-21 14:05:00,75.77,75.8,75.77,75.79,8914.0,65.8535,65.8795,65.8535,65.8708,8914.0
2017-08-21 14:10:00,75.78,75.79,75.76,75.76,4669.0,65.8622,65.8708,65.8448,65.8448,4669.0
2017-08-21 14:15:00,75.77,75.78,75.76,75.76,6175.0,65.8535,65.8622,65.8448,65.8448,6175.0
2017-08-21 14:20:00,75.76,75.78,75.76,75.78,5764.0,65.8448,65.8622,65.8448,65.8622,5764.0
2017-08-21 14:25:00,75.78,75.79,75.77,75.79,14210.0,65.8622,65.8708,65.8535,65.8708,14210.0
2017-08-21 14:30:00,75.79,75.8,75.78,75.79,11137.0,65.8708,65.8795,65.8622,65.8708,11137.0
2017-08-21 14:35:00,75.78,75.8,75.77,75.78,13348.0,65.8622,65.8795,65.8535,65.8622,13348.0
2017-08-21 14:40:00,75.78,75.8,75.76,75.79,11971.0,65.8622,65.8795,65.8448,65.8708,11971.0
2017-08-21 14:45:00,75.8,75.8,75.75,75.79,20404.0,65.8795,65.8795,65.8361,65.8708,20404.0
2017-08-21 14:50:00,75.79,75.85,75.78,75.79,18992.0,65.8708,65.923,65.8622,65.8708,18992.0
2017-08-21 14:55:00,75.8,75.8,75.77,75.79,10878.0,65.8795,65.8795,65.8535,65.8708,10878.0
2017-08-21 15:00:00,75.8,75.82,75.77,75.82,14547.0,65.8795,65.8969,65.8535,65.8969,14547.0
2017-08-21 15:05:00,75.82,75.82,75.79,75.8,15323.0,65.8969,65.8969,65.8708,65.8795,15323.0
2017-08-21 15:10:00,75.8,75.8,75.77,75.78,16644.0,65.8795,65.8795,65.8535,65.8622,16644.0
2017-08-21 15:15:00,75.78,75.8,75.77,75.8,15668.0,65.8622,65.8795,65.8535,65.8795,15668.0
2017-08-21 15:20:00,75.8,75.87,75.79,75.84,27519.0,65.8795,65.9404,65.8708,65.9143,27519.0
2017-08-21 15:25:00,75.84,75.86,75.81,75.85,37876.0,65.9143,65.9317,65.8882,65.923,37876.0
2017-08-21 15:30:00,75.86,75.87,75.81,75.81,24784.0,65.9317,65.9404,65.8882,65.8882,24784.0
2017-08-21 15:35:00,75.82,75.84,75.81,75.84,21416.0,65.8969,65.9143,65.8882,65.9143,21416.0
2017-08-21 15:40:00,75.84,75.85,75.82,75.83,28108.0,65.9143,65.923,65.8969,65.9056,28108.0
2017-08-21 15:45:00,75.83,75.83,75.76,75.76,62841.0,65.9056,65.9056,65.8448,65.8448,62841.0
2017-08-21 15:50:00,75.77,75.78,75.76,75.78,24276.0,65.8535,65.8622,65.8448,65.8622,24276.0
2017-08-21 15:55:00,75.77,75.78,75.53,75.54,286633.0,65.8535,65.8622,65.6449,65.6536,286633.0
2017-08-22 09:30:00,75.72,75.94,75.72,75.75,17659.0,65.81,66.0012,65.81,65.8361,17659.0
2017-08-22 09:35:00,75.84,75.92,75.84,75.89,12071.0,65.9143,65.9838,65.9143,65.9578,12071.0
2017-08-22 09:40:00,75.93,75.96,75.89,75.91,8925.0,65.9925,66.0186,65.9578,65.9751,8925.0
2017-08-22 09:45:00,75.91,75.91,75.78,75.81,16486.0,65.9751,65.9751,65.8622,65.8882,16486.0
2017-08-22 09:50:00,75.8,75.9,75.77,75.77,38586.0,65.8795,65.9664,65.8535,65.8535,38586.0
2017-08-22 09:55:00,75.83,75.84,75.8,75.8,7304.0,65.9056,65.9143,65.8795,65.8795,7304.0
2017-08-22 10:00:00,75.83,75.89,75.78,75.88,12354.0,65.9056,65.9578,65.8622,65.9491,12354.0
2017-08-22 10:05:00,75.88,75.89,75.85,75.87,11206.0,65.9491,65.9578,65.923,65.9404,11206.0
2017-08-22 10:10:00,75.87,75.9,75.87,75.89,9715.0,65.9404,65.9664,65.9404,65.9578,9715.0
2017-08-22 10:15:00,75.89,75.93,75.86,75.92,9900.0,65.9578,65.9925,65.9317,65.9838,9900.0
2017-08-22 10:20:00,75.93,75.93,75.88,75.89,19182.0,65.9925,65.9925,65.9491,65.9578,19182.0
2017-08-22 10:25:00,75.89,75.93,75.88,75.91,10799.0,65.9578,65.9925,65.9491,65.9751,10799.0
2017-08-22 10:30:00,75.91,75.91,75.87,75.89,10550.0,65.9751,65.9751,65.9404,65.9578,10550.0
2017-08-22 10:35:00,75.9,75.91,75.88,75.89,13577.0,65.9664,65.9751,65.9491,65.9578,13577.0
2017-08-22 10:40:00,75.89,75.91,75.88,75.9,14392.0,65.9578,65.9751,65.9491,65.9664,14392.0
2017-08-22 10:45:00,75.91,75.91,75.9,75.9,13890.0,65.9751,65.9751,65.9664,65.9664,13890.0
2017-08-22 10:50:00,75.9,75.91,75.9,75.91,14819.0,65.9664,65.9751,65.9664,65.9751,14819.0
2017-08-22 10:55:00,75.91,75.91,75.89,75.9,9063.0,65.9751,65.9751,65.9578,65.9664,9063.0
2017-08-22 11:00:00,75.9,75.91,75.82,75.82,15666.0,65.9664,65.9751,65.8969,65.8969,15666.0
2017-08-22 11:05:00,75.82,75.83,75.75,75.78,7615.0,65.8969,65.9056,65.8361,65.8622,7615.0
2017-08-22 11:10:00,75.78,75.81,75.78,75.81,9429.0,65.8622,65.8882,65.8622,65.8882,9429.0
2017-08-22 11:15:00,75.81,75.83,75.78,75.8,9407.0,65.8882,65.9056,65.8622,65.8795,9407.0
2017-08-22 11:20:00,75.8,75.8,75.76,75.79,9318.0,65.8795,65.8795,65.8448,65.8708,9318.0
2017-08-22 11:25:00,75.79,75.82,75.77,75.77,15215.0,65.8708,65.8969,65.8535,65.8535,15215.0
2017-08-22 11:30:00,75.78,75.89,75.78,75.82,25565.0,65.8622,65.9578,65.8622,65.8969,25565.0
2017-08-22 11:35:00,75.83,75.93,75.83,75.91,32815.0,65.9056,65.9925,65.9056,65.9751,32815.0
2017-08-22 11:40:00,75.93,75.93,75.83,75.89,20574.0,65.9925,65.9925,65.9056,65.9578,20574.0
2017-08-22 11:45:00,75.89,75.9,75.86,75.86,11760.0,65.9578,65.9664,65.9317,65.9317,11760.0
2017-08-22 11:50:00,75.9,75.91,75.85,75.85,8392.0,65.9664,65.9751,65.923,65.923,8392.0
2017-08-22 11:55:00,75.85,75.87,75.84,75.86,6105.0,65.923,65.9404,65.9143,65.9317,6105.0
2017-08-22 12:00:00,75.86,75.86,75.81,75.81,5666.0,65.9317,65.9317,65.8882,65.8882,5666.0
2017-08-22 12:05:00,75.81,75.87,75.8,75.87,6635.0,65.8882,65.9404,65.8795,65.9404,6635.0
2017-08-22 12:10:00,75.88,75.9,75.88,75.88,6925.0,65.9491,65.9664,65.9491,65.9491,6925.0
2017-08-22 12:15:00,75.88,75.89,75.87,75.87,2526.0,65.9491,65.9578,65.9404,65.9404,2526.0
2017-08-22 12:20:00,75.88,75.93,75.88,75.93,5201.0,65.9491,65.9925,65.9491,65.9925,5201.0
2017-08-22 12:25:00,75.93,75.95,75.93,75.95,3461.0,65.9925,66.0099,65.9925,66.0099,3461.0
2017-08-22 12:30:00,75.95,75.95,75.92,75.93,6546.0,66.0099,66.0099,65.9838,65.9925,6546.0
2017-08-22 12:35:00,75.94,75.97,75.93,75.95,3921.0,66.0012,66.0273,65.9925,66.0099,3921.0
2017-08-22 12:40:00,75.96,76.0,75.95,75.99,6268.0,66.0186,66.0534,66.0099,66.0447,6268.0
2017-08-22 12:45:00,75.99,76.03,75.98,76.02,8774.0,66.0447,66.0794,66.036,66.0707,8774.0
2017-08-22 12:50:00,76.03,76.03,76.01,76.01,4706.0,66.0794,66.0794,66.0621,66.0621,4706.0
2017-08-22 12:55:00,76.02,76.02,75.99,76.01,4641.0,66.0707,66.0707,66.0447,66.0621,4641.0
2017-08-22 13:00:00,76.01,76.06,76.01,76.03,5304.0,66.0621,66.1055,66.0621,66.0794,5304.0
2017-08-22 13:05:00,76.04,76.05,76.02,76.02,4320.0,66.0881,66.0968,66.0707,66.0707,4320.0
2017-08-22 13:10:00,76.03,76.04,76.0,76.03,4853.0,66.0794,66.0881,66.0534,66.0794,4853.0
2017-08-22 13:15:00,76.03,76.06,76.02,76.06,3996.0,66.0794,66.1055,66.0707,66.1055,3996.0
2017-08-22 13:20:00,76.06,76.06,76.03,76.04,4760.0,66.1055,66.1055,66.0794,66.0881,4760.0
2017-08-22 13:25:00,76.04,76.06,76.03,76.06,4604.0,66.0881,66.1055,66.0794,66.1055,4604.0
2017-08-22 13:30:00,76.06,76.07,76.04,76.04,5958.0,66.1055,66.1142,66.0881,66.0881,5958.0
2017-08-22 13:35:00,76.05,76.06,76.02,76.02,8742.0,66.0968,66.1055,66.0707,66.0707,8742.0
2017-08-22 13:40:00,76.03,76.06,76.03,76.05,3900.0,66.0794,66.1055,66.0794,66.0968,3900.0
2017-08-22 13:45:00,76.04,76.05,76.02,76.03,4957.0,66.0881,66.0968,66.0707,66.0794,4957.0
2017-08-22 13:50:00,76.03,76.06,76.03,76.05,4905.0,66.0794,66.1055,66.0794,66.0968,4905.0
2017-08-22 13:55:00,76.06,76.06,76.04,76.06,8946.0,66.1055,66.1055,66.0881,66.1055,8946.0
2017-08-22 14:00:00,76.06,76.07,76.05,76.05,11380.0,66.1055,66.1142,66.0968,66.0968,11380.0
2017-08-22 14:05:00,76.05,76.06,76.02,76.06,6678.0,66.0968,66.1055,66.0707,66.1055,6678.0
2017-08-22 14:10:00,76.06,76.07,76.04,76.06,8929.0,66.1055,66.1142,66.0881,66.1055,8929.0
2017-08-22 14:15:00,76.07,76.1,76.06,76.09,14391.0,66.1142,66.1403,66.1055,66.1316,14391.0
2017-08-22 14:20:00,76.1,76.11,76.09,76.11,17693.0,66.1403,66.149,66.1316,66.149,17693.0
2017-08-22 14:25:00,76.11,76.13,76.1,76.13,34834.0,66.149,66.1663,66.1403,66.1663,34834.0
2017-08-22 14:30:00,76.13,76.16,76.11,76.14,18074.0,66.1663,66.1924,66.149,66.175,18074.0
2017-08-22 14:35:00,76.16,76.17,76.14,76.16,9653.0,66.1924,66.2011,66.175,66.1924,9653.0
2017-08-22 14:40:00,76.16,76.16,76.11,76.11,14522.0,66.1924,66.1924,66.149,66.149,14522.0
2017-08-22 14:45:00,76.1,76.11,76.09,76.11,12057.0,66.1403,66.149,66.1316,66.149,12057.0
2017-08-22 14:50:00,76.1,76.11,76.08,76.11,11076.0,66.1403,66.149,66.1229,66.149,11076.0
2017-08-22 14:55:00,76.11,76.11,76.08,76.09,9363.0,66.149,66.149,66.1229,66.1316,9363.0
2017-08-22 15:00:00,76.09,76.1,76.07,76.09,7619.0,66.1316,66.1403,66.1142,66.1316,7619.0
2017-08-22 15:05:00,76.1,76.11,76.09,76.11,15285.0,66.1403,66.149,66.1316,66.149,15285.0
2017-08-22 15:10:00,76.11,76.11,76.1,76.1,13772.0,66.149,66.149,66.1403,66.1403,13772.0
2017-08-22 15:15:00,76.11,76.11,76.09,76.09,15508.0,66.149,66.149,66.1316,66.1316,15508.0
2017-08-22 15:20:00,76.09,76.11,76.09,76.09,18135.0,66.1316,66.149,66.1316,66.1316,18135.0
2017-08-22 15:25:00,76.09,76.11,76.09,76.11,15656.0,66.1316,66.149,66.1316,66.149,15656.0
2017-08-22 15:30:00,76.11,76.11,76.1,76.11,11356.0,66.149,66.149,66.1403,66.149,11356.0
2017-08-22 15:35:00,76.11,76.11,76.1,76.11,17021.0,66.149,66.149,66.1403,66.149,17021.0
2017-08-22 15:40:00,76.11,76.18,76.1,76.18,30760.0,66.149,66.2098,66.1403,66.2098,30760.0
2017-08-22 15:45:00,76.17,76.19,76.16,76.17,28429.0,66.2011,66.2185,66.1924,66.2011,28429.0
2017-08-22 15:50:00,76.16,76.2,76.15,76.19,25183.0,66.1924,66.2272,66.1837,66.2185,25183.0
2017-08-22 15:55:00,76.2,76.2,76.11,76.19,121127.0,66.2272,66.2272,66.149,66.2185,121127.0
2017-08-23 09:30:00,75.88,76.02,75.83,75.97,21980.0,65.9491,66.0707,65.9056,66.0273,21980.0
2017-08-23 09:35:00,75.97,76.0,75.9,75.9,8747.0,66.0273,66.0534,65.9664,65.9664,8747.0
2017-08-23 09:40:00,75.9,75.94,75.89,75.91,6616.0,65.9664,66.0012,65.9578,65.9751,6616.0
2017-08-23 09:45:00,75.92,75.96,75.85,75.85,25860.0,65.9838,66.0186,65.923,65.923,25860.0
2017-08-23 09:50:00,75.87,75.88,75.84,75.86,6568.0,65.9404,65.9491,65.9143,65.9317,6568.0
2017-08-23 09:55:00,75.87,75.9,75.85,75.9,6924.0,65.9404,65.9664,65.923,65.9664,6924.0
2017-08-23 10:00:00,75.89,75.9,75.86,75.87,19518.0,65.9578,65.9664,65.9317,65.9404,19518.0
2017-08-23 10:05:00,75.88,75.88,75.83,75.84,9069.0,65.9491,65.9491,65.9056,65.9143,9069.0
2017-08-23 10:10:00,75.84,75.85,75.81,75.81,5032.0,65.9143,65.923,65.8882,65.8882,5032.0
2017-08-23 10:15:00,75.82,75.87,75.82,75.87,8673.0,65.8969,65.9404,65.8969,65.9404,8673.0
2017-08-23 10:20:00,75.87,75.87,75.84,75.84,4400.0,65.9404,65.9404,65.9143,65.9143,4400.0
2017-08-23 10:25:00,75.84,75.91,75.83,75.91,5182.0,65.9143,65.9751,65.9056,65.9751,5182.0
2017-08-23 10:30:00,75.91,75.92,75.86,75.91,8488.0,65.9751,65.9838,65.9317,65.9751,8488.0
2017-08-23 10:35:00,75.91,75.94,75.89,75.94,8002.0,65.9751,66.0012,65.9578,66.0012,8002.0
2017-08-23 10:40:00,75.95,75.99,75.94,75.96,5675.0,66.0099,66.0447,66.0012,66.0186,5675.0
2017-08-23 10:45:00,75.97,76.01,75.95,75.96,5600.0,66.0273,66.0621,66.0099,66.0186,5600.0
2017-08-23 10:50:00,75.96,75.96,75.91,75.96,5866.0,66.0186,66.0186,65.9751,66.0186,5866.0
2017-08-23 10:55:00,75.96,75.96,75.92,75.95,9619.0,66.0186,66.0186,65.9838,66.0099,9619.0
2017-08-23 11:00:00,75.95,75.99,75.93,75.99,7614.0,66.0099,66.0447,65.9925,66.0447,7614.0
2017-08-23 11:05:00,75.98,76.0,75.94,75.96,6484.0,66.036,66.0534,66.0012,66.0186,6484.0
2017-08-23 11:10:00,75.96,75.96,75.9,75.9,7231.0,66.0186,66.0186,65.9664,65.9664,7231.0
2017-08-23 11:15:00,75.91,75.94,75.9,75.94,5700.0,65.9751,66.0012,65.9664,66.0012,5700.0
2017-08-23 11:20:00,75.94,75.96,75.9,75.91,8341.0,66.0012,66.0186,65.9664,65.9751,8341.0
2017-08-23 11:25:00,75.91,75.95,75.9,75.94,4839.0,65.9751,66.0099,65.9664,66.0012,4839.0
2017-08-23 11:30:00,75.94,75.95,75.92,75.94,8790.0,66.0012,66.0099,65.9838,66.0012,8790.0
2017-08-23 11:35:00,75.94,75.95,75.91,75.94,2516.0,66.0012,66.0099,65.9751,66.0012,2516.0
2017-08-23 11:40:00,75.95,75.99,75.95,75.95,6266.0,66.0099,66.0447,66.0099,66.0099,6266.0
2017-08-23 11:45:00,75.96,76.03,75.96,76.02,6505.0,66.0186,66.0794,66.0186,66.0707,6505.0
2017-08-23 11:50:00,76.01,76.04,76.01,76.03,4735.0,66.0621,66.0881,66.0621,66.0794,4735.0
2017-08-23 11:55:00,76.02,76.02,76.0,76.02,3024.0,66.0707,66.0707,66.0534,66.0707,3024.0
2017-08-23 12:00:00,76.02,76.05,76.01,76.05,3100.0,66.0707,66.0968,66.0621,66.0968,3100.0
2017-08-23 12:05:00,76.05,76.05,76.0,76.01,10967.0,66.0968,66.0968,66.0534,66.0621,10967.0
2017-08-23 12:10:00,76.01,76.06,76.0,76.06,6010.0,66.0621,66.1055,66.0534,66.1055,6010.0
2017-08-23 12:15:00,76.06,76.07,76.05,76.06,5408.0,66.1055,66.1142,66.0968,66.1055,5408.0
2017-08-23 12:20:00,76.05,76.07,76.05,76.07,1960.0,66.0968,66.1142,66.0968,66.1142,1960.0
2017-08-23 12:25:00,76.07,76.08,76.05,76.07,3701.0,66.1142,66.1229,66.0968,66.1142,3701.0
2017-08-23 12:30:00,76.07,76.08,76.05,76.06,3177.0,66.1142,66.1229,66.0968,66.1055,3177.0
2017-08-23 12:35:00,76.06,76.07,76.05,76.06,5665.0,66.1055,66.1142,66.0968,66.1055,5665.0
2017-08-23 12:40:00,76.06,76.08,76.05,76.08,5612.0,66.1055,66.1229,66.0968,66.1229,5612.0
2017-08-23 12:45:00,76.08,76.08,76.05,76.05,6538.0,66.1229,66.1229,66.0968,66.0968,6538.0
2017-08-23 12:50:00,76.06,76.07,76.05,76.06,3700.0,66.1055,66.1142,66.0968,66.1055,3700.0
2017-08-23 12:55:00,76.06,76.06,76.05,76.06,4667.0,66.1055,66.1055,66.0968,66.1055,4667.0
2017-08-23 13:00:00,76.07,76.09,76.06,76.07,8670.0,66.1142,66.1316,66.1055,66.1142,8670.0
2017-08-23 13:05:00,76.07,76.12,76.07,76.1,11662.0,66.1142,66.1577,66.1142,66.1403,11662.0
2017-08-23 13:10:00,76.1,76.11,76.1,76.1,3641.0,66.1403,66.149,66.1403,66.1403,3641.0
2017-08-23 13:15:00,76.1,76.11,76.09,76.1,20334.0,66.1403,66.149,66.1316,66.1403,20334.0
2017-08-23 13:20:00,76.09,76.09,76.07,76.09,4898.0,66.1316,66.1316,66.1142,66.1316,4898.0
2017-08-23 13:25:00,76.09,76.1,76.08,76.09,1980.0,66.1316,66.1403,66.1229,66.1316,1980.0
2017-08-23 13:30:00,76.1,76.11,76.07,76.08,3178.0,66.1403,66.149,66.1142,66.1229,3178.0
2017-08-23 13:35:00,76.08,76.08,76.04,76.05,5455.0,66.1229,66.1229,66.0881,66.0968,5455.0
2017-08-23 13:40:00,76.04,76.06,76.04,76.06,6465.0,66.0881,66.1055,66.0881,66.1055,6465.0
2017-08-23 13:45:00,76.08,76.08,76.03,76.04,4845.0,66.1229,66.1229,66.0794,66.0881,4845.0
2017-08-23 13:50:00,76.05,76.05,76.02,76.03,5305.0,66.0968,66.0968,66.0707,66.0794,5305.0
2017-08-23 13:55:00,76.03,76.06,76.03,76.04,6062.0,66.0794,66.1055,66.0794,66.0881,6062.0
2017-08-23 14:00:00,76.04,76.1,76.04,76.1,6310.0,66.0881,66.1403,66.0881,66.1403,6310.0
2017-08-23 14:05:00,76.12,76.12,76.07,76.08,4784.0,66.1577,66.1577,66.1142,66.1229,4784.0
2017-08-23 14:10:00,76.07,76.13,76.07,76.12,8388.0,66.1142,66.1663,66.1142,66.1577,8388.0
2017-08-23 14:15:00,76.13,76.13,76.09,76.09,7126.0,66.1663,66.1663,66.1316,66.1316,7126.0
2017-08-23 14:20:00,76.1,76.16,76.1,76.13,8163.0,66.1403,66.1924,66.1403,66.1663,8163.0
2017-08-23 14:25:00,76.13,76.16,76.12,76.16,10022.0,66.1663,66.1924,66.1577,66.1924,10022.0
2017-08-23 14:30:00,76.14,76.15,76.11,76.12,11157.0,66.175,66.1837,66.149,66.1577,11157.0
2017-08-23 14:35:00,76.13,76.16,76.11,76.14,10094.0,66.1663,66.1924,66.149,66.175,10094.0
2017-08-23 14:40:00,76.14,76.15,76.12,76.13,4876.0,66.175,66.1837,66.1577,66.1663,4876.0
2017-08-23 14:45:00,76.13,76.16,76.13,76.14,30310.0,66.1663,66.1924,66.1663,66.175,30310.0
2017-08-23 14:50:00,76.13,76.15,76.13,76.15,5312.0,66.1663,66.1837,66.1663,66.1837,5312.0
2017-08-23 14:55:00,76.14,76.15,76.09,76.1,4181.0,66.175,66.1837,66.1316,66.1403,4181.0
2017-08-23 15:00:00,76.1,76.13,76.1,76.12,4841.0,66.1403,66.1663,66.1403,66.1577,4841.0
2017-08-23 15:05:00,76.13,76.14,76.11,76.12,7134.0,66.1663,66.175,66.149,66.1577,7134.0
2017-08-23 15:10:00,76.12,76.12,76.1,76.12,3635.0,66.1577,66.1577,66.1403,66.1577,3635.0
2017-08-23 15:15:00,76.11,76.12,76.07,76.09,7681.0,66.149,66.1577,66.1142,66.1316,7681.0
2017-08-23 15:20:00,76.09,76.09,76.07,76.08,8109.0,66.1316,66.1316,66.1142,66.1229,8109.0
2017-08-23 15:25:00,76.08,76.1,76.07,76.08,8563.0,66.1229,66.1403,66.1142,66.1229,8563.0
2017-08-23 15:30:00,76.08,76.09,76.07,76.09,12491.0,66.1229,66.1316,66.1142,66.1316,12491.0
2017-08-23 15:35:00,76.09,76.12,76.08,76.09,19479.0,66.1316,66.1577,66.1229,66.1316,19479.0
2017-08-23 15:40:00,76.09,76.1,76.09,76.09,8100.0,66.1316,66.1403,66.1316,66.1316,8100.0
2017-08-23 15:45:00,76.1,76.11,76.05,76.06,35226.0,66.1403,66.149,66.0968,66.1055,35226.0
2017-08-23 15:50:00,76.06,76.06,76.03,76.04,23819.0,66.1055,66.1055,66.0794,66.0881,23819.0
2017-08-23 15:55:00,76.03,76.06,76.0,76.0,85994.0,66.0794,66.1055,66.0534,66.0534,85994.0
2017-08-24 09:30:00,76.17,76.25,75.98,76.05,26225.0,66.2011,66.2706,66.036,66.0968,26225.0
2017-08-24 09:35:00,76.14,76.14,76.03,76.07,5411.0,66.175,66.175,66.0794,66.1142,5411.0
2017-08-24 09:40:00,76.09,76.18,76.08,76.08,4448.0,66.1316,66.2098,66.1229,66.1229,4448.0
2017-08-24 09:45:00,76.08,76.11,76.07,76.08,3900.0,66.1229,66.149,66.1142,66.1229,3900.0
2017-08-24 09:50:00,76.06,76.06,75.93,75.95,6217.0,66.1055,66.1055,65.9925,66.0099,6217.0
2017-08-24 09:55:00,75.98,75.99,75.88,75.92,5365.0,66.036,66.0447,65.9491,65.9838,5365.0
2017-08-24 10:00:00,75.94,75.97,75.86,75.86,5816.0,66.0012,66.0273,65.9317,65.9317,5816.0
2017-08-24 10:05:00,75.86,75.9,75.79,75.79,5524.0,65.9317,65.9664,65.8708,65.8708,5524.0
2017-08-24 10:10:00,75.82,75.87,75.82,75.85,3527.0,65.8969,65.9404,65.8969,65.923,3527.0
2017-08-24 10:15:00,75.88,75.94,75.88,75.93,6547.0,65.9491,66.0012,65.9491,65.9925,6547.0
2017-08-24 10:20:00,75.95,75.96,75.93,75.94,5315.0,66.0099,66.0186,65.9925,66.0012,5315.0
2017-08-24 10:25:00,75.94,75.95,75.93,75.93,3011.0,66.0012,66.0099,65.9925,65.9925,3011.0
2017-08-24 10:30:00,75.95,76.01,75.95,76.01,9887.0,66.0099,66.0621,66.0099,66.0621,9887.0
2017-08-24 10:35:00,76.03,76.04,76.01,76.04,4465.0,66.0794,66.0881,66.0621,66.0881,4465.0
2017-08-24 10:40:00,76.05,76.09,76.01,76.07,7865.0,66.0968,66.1316,66.0621,66.1142,7865.0
2017-08-24 10:45:00,76.07,76.08,76.01,76.01,6012.0,66.1142,66.1229,66.0621,66.0621,6012.0
2017-08-24 10:50:00,76.02,76.05,76.01,76.05,2300.0,66.0707,66.0968,66.0621,66.0968,2300.0
2017-08-24 10:55:00,76.05,76.09,76.03,76.03,4866.0,66.0968,66.1316,66.0794,66.0794,4866.0
2017-08-24 11:00:00,76.03,76.06,76.02,76.06,3995.0,66.0794,66.1055,66.0707,66.1055,3995.0
2017-08-24 11:05:00,76.07,76.08,76.05,76.05,6426.0,66.1142,66.1229,66.0968,66.0968,6426.0
2017-08-24 11:10:00,76.06,76.08,76.04,76.06,12687.0,66.1055,66.1229,66.0881,66.1055,12687.0
2017-08-24 11:15:00,76.06,76.09,76.04,76.08,5466.0,66.1055,66.1316,66.0881,66.1229,5466.0
2017-08-24 11:20:00,76.08,76.13,76.05,76.05,9761.0,66.1229,66.1663,66.0968,66.0968,9761.0
2017-08-24 11:25:00,76.04,76.05,75.97,76.0,6948.0,66.0881,66.0968,66.0273,66.0534,6948.0
2017-08-24 11:30:00,76.0,76.01,75.96,75.96,8411.0,66.0534,66.0621,66.0186,66.0186,8411.0
2017-08-24 11:35:00,75.95,75.96,75.89,75.94,17713.0,66.0099,66.0186,65.9578,66.0012,17713.0
2017-08-24 11:40:00,75.92,75.97,75.92,75.97,6525.0,65.9838,66.0273,65.9838,66.0273,6525.0
2017-08-24 11:45:00,75.97,75.99,75.96,75.97,4174.0,66.0273,66.0447,66.0186,66.0273,4174.0
2017-08-24 11:50:00,75.97,75.98,75.94,75.97,5143.0,66.0273,66.036,66.0012,66.0273,5143.0
2017-08-24 11:55:00,75.97,76.0,75.96,76.0,5021.0,66.0273,66.0534,66.0186,66.0534,5021.0
2017-08-24 12:00:00,76.0,76.03,76.0,76.02,6550.0,66.0534,66.0794,66.0534,66.0707,6550.0
2017-08-24 12:05:00,76.02,76.03,76.01,76.01,5011.0,66.0707,66.0794,66.0621,66.0621,5011.0
2017-08-24 12:10:00,76.02,76.04,76.01,76.03,3703.0,66.0707,66.0881,66.0621,66.0794,3703.0
2017-08-24 12:15:00,76.02,76.02,75.97,75.98,4558.0,66.0707,66.0707,66.0273,66.036,4558.0
2017-08-24 12:20:00,75.98,75.99,75.97,75.97,1960.0,66.036,66.0447,66.0273,66.0273,1960.0
2017-08-24 12:25:00,75.95,75.96,75.94,75.96,6232.0,66.0099,66.0186,66.0012,66.0186,6232.0
2017-08-24 12:30:00,75.97,76.01,75.97,75.99,5637.0,66.0273,66.0621,66.0273,66.0447,5637.0
2017-08-24 12:35:00,75.99,76.0,75.96,76.0,3608.0,66.0447,66.0534,66.0186,66.0534,3608.0
2017-08-24 12:40:00,76.01,76.02,75.99,76.0,4000.0,66.0621,66.0707,66.0447,66.0534,4000.0
2017-08-24 12:45:00,76.0,76.02,76.0,76.02,4398.0,66.0534,66.0707,66.0534,66.0707,4398.0
2017-08-24 12:50:00,76.02,76.03,75.99,75.99,5644.0,66.0707,66.0794,66.0447,66.0447,5644.0
2017-08-24 12:55:00,76.0,76.0,75.99,76.0,2701.0,66.0534,66.0534,66.0447,66.0534,2701.0
2017-08-24 13:00:00,75.99,76.0,75.98,76.0,3996.0,66.0447,66.0534,66.036,66.0534,3996.0
2017-08-24 13:05:00,75.99,75.99,75.96,75.97,3992.0,66.0447,66.0447,66.0186,66.0273,3992.0
2017-08-24 13:10:00,75.99,76.04,75.98,76.04,5795.0,66.0447,66.0881,66.036,66.0881,5795.0
2017-08-24 13:15:00,76.05,76.1,76.05,76.09,4313.0,66.0968,66.1403,66.0968,66.1316,4313.0
2017-08-24 13:20:00,76.09,76.1,76.06,76.06,4346.0,66.1316,66.1403,66.1055,66.1055,4346.0
2017-08-24 13:25:00,76.06,76.06,76.03,76.04,5257.0,66.1055,66.1055,66.0794,66.0881,5257.0
2017-08-24 13:30:00,76.04,76.05,76.01,76.02,3448.0,66.0881,66.0968,66.0621,66.0707,3448.0
2017-08-24 13:35:00,76.02,76.04,76.02,76.03,3674.0,66.0707,66.0881,66.0707,66.0794,3674.0
2017-08-24 13:40:00,76.03,76.04,75.99,75.99,3485.0,66.0794,66.0881,66.0447,66.0447,3485.0
2017-08-24 13:45:00,76.01,76.03,76.01,76.03,2191.0,66.0621,66.0794,66.0621,66.0794,2191.0
2017-08-24 13:50:00,76.03,76.03,75.99,76.01,6241.0,66.0794,66.0794,66.0447,66.0621,6241.0
2017-08-24 13:55:00,76.01,76.01,75.96,75.96,3970.0,66.0621,66.0621,66.0186,66.0186,3970.0
2017-08-24 14:00:00,75.96,75.98,75.94,75.94,6377.0,66.0186,66.036,66.0012,66.0012,6377.0
2017-08-24 14:05:00,75.95,75.96,75.89,75.9,8050.0,66.0099,66.0186,65.9578,65.9664,8050.0
2017-08-24 14:10:00,75.91,75.91,75.79,75.82,8531.0,65.9751,65.9751,65.8708,65.8969,8531.0
2017-08-24 14:15:00,75.82,75.86,75.82,75.85,9411.0,65.8969,65.9317,65.8969,65.923,9411.0
2017-08-24 14:20:00,75.85,75.88,75.85,75.86,6830.0,65.923,65.9491,65.923,65.9317,6830.0
2017-08-24 14:25:00,75.86,75.89,75.85,75.86,10557.0,65.9317,65.9578,65.923,65.9317,10557.0
2017-08-24 14:30:00,75.85,75.87,75.85,75.86,8747.0,65.923,65.9404,65.923,65.9317,8747.0
2017-08-24 14:35:00,75.86,75.89,75.85,75.88,10415.0,65.9317,65.9578,65.923,65.9491,10415.0
2017-08-24 14:40:00,75.88,75.9,75.88,75.89,4389.0,65.9491,65.9664,65.9491,65.9578,4389.0
2017-08-24 14:45:00,75.89,75.9,75.87,75.88,11187.0,65.9578,65.9664,65.9404,65.9491,11187.0
2017-08-24 14:50:00,75.88,75.91,75.87,75.9,7728.0,65.9491,65.9751,65.9404,65.9664,7728.0
2017-08-24 14:55:00,75.9,75.91,75.88,75.89,7958.0,65.9664,65.9751,65.9491,65.9578,7958.0
2017-08-24 15:00:00,75.89,75.9,75.88,75.89,9972.0,65.9578,65.9664,65.9491,65.9578,9972.0
2017-08-24 15:05:00,75.9,75.9,75.86,75.87,12360.0,65.9664,65.9664,65.9317,65.9404,12360.0
2017-08-24 15:10:00,75.87,75.87,75.84,75.84,7971.0,65.9404,65.9404,65.9143,65.9143,7971.0
2017-08-24 15:15:00,75.84,75.87,75.84,75.87,6500.0,65.9143,65.9404,65.9143,65.9404,6500.0
2017-08-24 15:20:00,75.86,75.87,75.81,75.85,11911.0,65.9317,65.9404,65.8882,65.923,11911.0
2017-08-24 15:25:00,75.86,75.86,75.82,75.83,9166.0,65.9317,65.9317,65.8969,65.9056,9166.0
2017-08-24 15:30:00,75.84,75.84,75.78,75.78,12605.0,65.9143,65.9143,65.8622,65.8622,12605.0
2017-08-24 15:35:00,75.78,75.78,75.75,75.78,13254.0,65.8622,65.8622,65.8361,65.8622,13254.0
2017-08-24 15:40:00,75.78,75.79,75.7,75.72,17081.0,65.8622,65.8708,65.7926,65.81,17081.0
2017-08-24 15:45:00,75.71,75.72,75.62,75.64,29072.0,65.8013,65.81,65.7231,65.7405,29072.0
2017-08-24 15:50:00,75.63,75.65,75.6,75.64,31528.0,65.7318,65.7492,65.7057,65.7405,31528.0
2017-08-24 15:55:00,75.64,75.66,75.63,75.64,69413.0,65.7405,65.7579,65.7318,65.7405,69413.0
2017-08-25 09:30:00,75.95,76.19,75.95,76.12,28847.0,66.0099,66.2185,66.0099,66.1577,28847.0
2017-08-25 09:35:00,76.11,76.29,76.11,76.27,13320.0,66.149,66.3054,66.149,66.288,13320.0
2017-08-25 09:40:00,76.23,76.32,76.09,76.1,18114.0,66.2533,66.3315,66.1316,66.1403,18114.0
2017-08-25 09:45:00,76.08,76.13,76.07,76.13,8423.0,66.1229,66.1663,66.1142,66.1663,8423.0
2017-08-25 09:50:00,76.11,76.21,76.1,76.2,6420.0,66.149,66.2359,66.1403,66.2272,6420.0
2017-08-25 09:55:00,76.2,76.26,76.17,76.2,7554.0,66.2272,66.2793,66.2011,66.2272,7554.0
2017-08-25 10:00:00,76.19,76.27,76.17,76.17,8630.0,66.2185,66.288,66.2011,66.2011,8630.0
2017-08-25 10:05:00,76.18,76.24,76.18,76.22,4665.0,66.2098,66.2619,66.2098,66.2446,4665.0
2017-08-25 10:10:00,76.22,76.23,76.17,76.18,8778.0,66.2446,66.2533,66.2011,66.2098,8778.0
2017-08-25 10:15:00,76.19,76.19,76.15,76.18,4999.0,66.2185,66.2185,66.1837,66.2098,4999.0
2017-08-25 10:20:00,76.18,76.21,76.17,76.19,5150.0,66.2098,66.2359,66.2011,66.2185,5150.0
2017-08-25 10:25:00,76.21,76.22,76.21,76.21,4649.0,66.2359,66.2446,66.2359,66.2359,4649.0
2017-08-25 10:30:00,76.21,76.24,76.17,76.19,11725.0,66.2359,66.2619,66.2011,66.2185,11725.0
2017-08-25 10:35:00,76.19,76.24,76.19,76.23,4516.0,66.2185,66.2619,66.2185,66.2533,4516.0
2017-08-25 10:40:00,76.24,76.25,76.21,76.23,4335.0,66.2619,66.2706,66.2359,66.2533,4335.0
2017-08-25 10:45:00,76.23,76.23,76.17,76.19,6879.0,66.2533,66.2533,66.2011,66.2185,6879.0
2017-08-25 10:50:00,76.17,76.18,76.13,76.13,6892.0,66.2011,66.2098,66.1663,66.1663,6892.0
2017-08-25 10:55:00,76.12,76.15,76.11,76.11,3733.0,66.1577,66.1837,66.149,66.149,3733.0
2017-08-25 11:00:00,76.12,76.12,76.05,76.05,6652.0,66.1577,66.1577,66.0968,66.0968,6652.0
2017-08-25 11:05:00,76.05,76.08,76.02,76.07,5858.0,66.0968,66.1229,66.0707,66.1142,5858.0
2017-08-25 11:10:00,76.07,76.09,76.06,76.08,3409.0,66.1142,66.1316,66.1055,66.1229,3409.0
2017-08-25 11:15:00,76.07,76.08,76.04,76.04,6204.0,66.1142,66.1229,66.0881,66.0881,6204.0
2017-08-25 11:20:00,76.05,76.05,76.0,76.03,7049.0,66.0968,66.0968,66.0534,66.0794,7049.0
2017-08-25 11:25:00,76.03,76.04,76.01,76.03,4409.0,66.0794,66.0881,66.0621,66.0794,4409.0
2017-08-25 11:30:00,76.04,76.1,76.03,76.06,7902.0,66.0881,66.1403,66.0794,66.1055,7902.0
2017-08-25 11:35:00,76.07,76.11,76.07,76.08,5567.0,66.1142,66.149,66.1142,66.1229,5567.0
2017-08-25 11:40:00,76.1,76.15,76.1,76.14,5609.0,66.1403,66.1837,66.1403,66.175,5609.0
2017-08-25 11:45:00,76.14,76.14,76.1,76.14,4770.0,66.175,66.175,66.1403,66.175,4770.0
2017-08-25 11:50:00,76.13,76.15,76.11,76.15,4674.0,66.1663,66.1837,66.149,66.1837,4674.0
2017-08-25 11:55:00,76.15,76.15,76.1,76.1,2762.0,66.1837,66.1837,66.1403,66.1403,2762.0
2017-08-25 12:00:00,76.11,76.13,76.1,76.12,2917.0,66.149,66.1663,66.1403,66.1577,2917.0
2017-08-25 12:05:00,76.12,76.16,76.11,76.13,13935.0,66.1577,66.1924,66.149,66.1663,13935.0
2017-08-25 12:10:00,76.13,76.16,76.13,76.16,2477.0,66.1663,66.1924,66.1663,66.1924,2477.0
2017-08-25 12:15:00,76.15,76.15,76.08,76.11,7230.0,66.1837,66.1837,66.1229,66.149,7230.0
2017-08-25 12:20:00,76.12,76.14,76.1,76.14,7800.0,66.1577,66.175,66.1403,66.175,7800.0
2017-08-25 12:25:00,76.13,76.15,76.13,76.14,6500.0,66.1663,66.1837,66.1663,66.175,6500.0
2017-08-25 12:30:00,76.14,76.16,76.13,76.15,9609.0,66.175,66.1924,66.1663,66.1837,9609.0
2017-08-25 12:35:00,76.15,76.16,76.13,76.14,4667.0,66.1837,66.1924,66.1663,66.175,4667.0
2017-08-25 12:40:00,76.15,76.15,76.12,76.12,5420.0,66.1837,66.1837,66.1577,66.1577,5420.0
2017-08-25 12:45:00,76.12,76.13,76.11,76.12,3274.0,66.1577,66.1663,66.149,66.1577,3274.0
2017-08-25 12:50:00,76.13,76.14,76.11,76.12,6258.0,66.1663,66.175,66.149,66.1577,6258.0
2017-08-25 12:55:00,76.12,76.14,76.11,76.14,2013.0,66.1577,66.175,66.149,66.175,2013.0
2017-08-25 13:00:00,76.14,76.15,76.13,76.14,4386.0,66.175,66.1837,66.1663,66.175,4386.0
2017-08-25 13:05:00,76.14,76.16,76.14,76.15,7996.0,66.175,66.1924,66.175,66.1837,7996.0
2017-08-25 13:10:00,76.15,76.16,76.13,76.14,5331.0,66.1837,66.1924,66.1663,66.175,5331.0
2017-08-25 13:15:00,76.14,76.14,76.11,76.11,8727.0,66.175,66.175,66.149,66.149,8727.0
2017-08-25 13:20:00,76.12,76.14,76.11,76.13,8863.0,66.1577,66.175,66.149,66.1663,8863.0
2017-08-25 13:25:00,76.13,76.13,76.12,76.13,2955.0,66.1663,66.1663,66.1577,66.1663,2955.0
2017-08-25 13:30:00,76.13,76.13,76.11,76.11,3379.0,66.1663,66.1663,66.149,66.149,3379.0
2017-08-25 13:35:00,76.1,76.13,76.09,76.11,7284.0,66.1403,66.1663,66.1316,66.149,7284.0
2017-08-25 13:40:00,76.11,76.12,76.1,76.11,4352.0,66.149,66.1577,66.1403,66.149,4352.0
2017-08-25 13:45:00,76.11,76.11,76.08,76.09,3145.0,66.149,66.149,66.1229,66.1316,3145.0
2017-08-25 13:50:00,76.09,76.09,76.06,76.07,3840.0,66.1316,66.1316,66.1055,66.1142,3840.0
2017-08-25 13:55:00,76.06,76.11,76.06,76.1,11259.0,66.1055,66.149,66.1055,66.1403,11259.0
2017-08-25 14:00:00,76.1,76.11,76.01,76.05,17261.0,66.1403,66.149,66.0621,66.0968,17261.0
2017-08-25 14:05:00,76.05,76.08,76.05,76.06,4888.0,66.0968,66.1229,66.0968,66.1055,4888.0
2017-08-25 14:10:00,76.05,76.07,76.03,76.03,7979.0,66.0968,66.1142,66.0794,66.0794,7979.0
2017-08-25 14:15:00,76.04,76.05,76.01,76.02,8852.0,66.0881,66.0968,66.0621,66.0707,8852.0
2017-08-25 14:20:00,76.02,76.03,76.01,76.01,3400.0,66.0707,66.0794,66.0621,66.0621,3400.0
2017-08-25 14:25:00,76.01,76.06,76.0,76.05,7709.0,66.0621,66.1055,66.0534,66.0968,7709.0
2017-08-25 14:30:00,76.06,76.06,76.04,76.04,5532.0,66.1055,66.1055,66.0881,66.0881,5532.0
2017-08-25 14:35:00,76.05,76.06,76.04,76.05,4088.0,66.0968,66.1055,66.0881,66.0968,4088.0
2017-08-25 14:40:00,76.05,76.1,76.05,76.07,4637.0,66.0968,66.1403,66.0968,66.1142,4637.0
2017-08-25 14:45:00,76.07,76.08,76.07,76.08,3766.0,66.1142,66.1229,66.1142,66.1229,3766.0
2017-08-25 14:50:00,76.08,76.11,76.08,76.09,6803.0,66.1229,66.149,66.1229,66.1316,6803.0
2017-08-25 14:55:00,76.1,76.1,76.04,76.05,20586.0,66.1403,66.1403,66.0881,66.0968,20586.0
2017-08-25 15:00:00,76.05,76.07,76.0,76.03,19232.0,66.0968,66.1142,66.0534,66.0794,19232.0
2017-08-25 15:05:00,76.03,76.08,76.03,76.07,23655.0,66.0794,66.1229,66.0794,66.1142,23655.0
2017-08-25 15:10:00,76.07,76.1,76.05,76.05,20464.0,66.1142,66.1403,66.0968,66.0968,20464.0
2017-08-25 15:15:00,76.05,76.06,76.04,76.06,10539.0,66.0968,66.1055,66.0881,66.1055,10539.0
2017-08-25 15:20:00,76.06,76.06,76.03,76.04,17002.0,66.1055,66.1055,66.0794,66.0881,17002.0
2017-08-25 15:25:00,76.05,76.05,76.02,76.02,8303.0,66.0968,66.0968,66.0707,66.0707,8303.0
2017-08-25 15:30:00,76.03,76.03,75.99,76.0,15050.0,66.0794,66.0794,66.0447,66.0534,15050.0
2017-08-25 15:35:00,76.0,76.0,75.98,76.0,14110.0,66.0534,66.0534,66.036,66.0534,14110.0
2017-08-25 15:40:00,76.0,76.02,75.98,75.98,21257.0,66.0534,66.0707,66.036,66.036,21257.0
2017-08-25 15:45:00,75.97,75.98,75.92,75.93,21313.0,66.0273,66.036,65.9838,65.9925,21313.0
2017-08-25 15:50:00,75.93,75.97,75.92,75.97,15961.0,65.9925,66.0273,65.9838,66.0273,15961.0
2017-08-25 15:55:00,75.97,75.97,75.88,75.89,55255.0,66.0273,66.0273,65.9491,65.9578,55255.0
2017-08-28 09:30:00,76.04,76.2,76.01,76.18,31007.0,66.0881,66.2272,66.0621,66.2098,31007.0
2017-08-28 09:35:00,76.17,76.18,76.01,76.07,17244.0,66.2011,66.2098,66.0621,66.1142,17244.0
2017-08-28 09:40:00,76.02,76.08,76.0,76.0,17450.0,66.0707,66.1229,66.0534,66.0534,17450.0
2017-08-28 09:45:00,76.01,76.03,75.99,76.0,9083.0,66.0621,66.0794,66.0447,66.0534,9083.0
2017-08-28 09:50:00,76.01,76.03,76.0,76.01,7002.0,66.0621,66.0794,66.0534,66.0621,7002.0
2017-08-28 09:55:00,76.01,76.02,75.99,76.0,6000.0,66.0621,66.0707,66.0447,66.0534,6000.0
2017-08-28 10:00:00,76.0,76.01,75.95,76.0,9801.0,66.0534,66.0621,66.0099,66.0534,9801.0
2017-08-28 10:05:00,76.0,76.01,75.96,76.01,29248.0,66.0534,66.0621,66.0186,66.0621,29248.0
2017-08-28 10:10:00,76.02,76.03,75.98,75.98,9156.0,66.0707,66.0794,66.036,66.036,9156.0
2017-08-28 10:15:00,75.99,76.03,75.97,76.01,8904.0,66.0447,66.0794,66.0273,66.0621,8904.0
2017-08-28 10:20:00,76.0,76.01,75.98,75.99,7806.0,66.0534,66.0621,66.036,66.0447,7806.0
2017-08-28 10:25:00,75.99,76.0,75.94,75.95,6108.0,66.0447,66.0534,66.0012,66.0099,6108.0
2017-08-28 10:30:00,75.95,75.99,75.94,75.99,9186.0,66.0099,66.0447,66.0012,66.0447,9186.0
2017-08-28 10:35:00,75.98,76.06,75.97,76.0,23277.0,66.036,66.1055,66.0273,66.0534,23277.0
2017-08-28 10:40:00,76.0,76.07,76.0,76.06,12187.0,66.0534,66.1142,66.0534,66.1055,12187.0
2017-08-28 10:45:00,76.07,76.07,75.97,75.98,9581.0,66.1142,66.1142,66.0273,66.036,9581.0
2017-08-28 10:50:00,75.99,76.0,75.98,76.0,4573.0,66.0447,66.0534,66.036,66.0534,4573.0
2017-08-28 10:55:00,76.0,76.05,75.99,76.0,7621.0,66.0534,66.0968,66.0447,66.0534,7621.0
2017-08-28 11:00:00,76.01,76.04,76.0,76.02,12159.0,66.0621,66.0881,66.0534,66.0707,12159.0
2017-08-28 11:05:00,76.04,76.04,75.99,75.99,12300.0,66.0881,66.0881,66.0447,66.0447,12300.0
2017-08-28 11:10:00,75.99,76.0,75.95,75.98,5582.0,66.0447,66.0534,66.0099,66.036,5582.0
2017-08-28 11:15:00,75.98,76.0,75.93,75.98,7715.0,66.036,66.0534,65.9925,66.036,7715.0
2017-08-28 11:20:00,75.98,75.98,75.95,75.97,3000.0,66.036,66.036,66.0099,66.0273,3000.0
2017-08-28 11:25:00,75.95,75.96,75.93,75.93,6205.0,66.0099,66.0186,65.9925,65.9925,6205.0
2017-08-28 11:30:00,75.95,75.95,75.9,75.91,7348.0,66.0099,66.0099,65.9664,65.9751,7348.0
2017-08-28 11:35:00,75.91,75.94,75.9,75.93,5847.0,65.9751,66.0012,65.9664,65.9925,5847.0
2017-08-28 11:40:00,75.93,75.94,75.86,75.87,6899.0,65.9925,66.0012,65.9317,65.9404,6899.0
2017-08-28 11:45:00,75.87,75.91,75.86,75.9,7927.0,65.9404,65.9751,65.9317,65.9664,7927.0
2017-08-28 11:50:00,75.91,75.93,75.9,75.92,20574.0,65.9751,65.9925,65.9664,65.9838,20574.0
2017-08-28 11:55:00,75.92,75.94,75.89,75.9,14017.0,65.9838,66.0012,65.9578,65.9664,14017.0
2017-08-28 12:00:00,75.89,75.89,75.88,75.88,3474.0,65.9578,65.9578,65.9491,65.9491,3474.0
2017-08-28 12:05:00,75.87,75.9,75.87,75.88,7162.0,65.9404,65.9664,65.9404,65.9491,7162.0
2017-08-28 12:10:00,75.87,75.87,75.85,75.86,4684.0,65.9404,65.9404,65.923,65.9317,4684.0
2017-08-28 12:15:00,75.86,75.88,75.86,75.88,2292.0,65.9317,65.9491,65.9317,65.9491,2292.0
2017-08-28 12:20:00,75.87,75.88,75.78,75.8,10230.0,65.9404,65.9491,65.8622,65.8795,10230.0
2017-08-28 12:25:00,75.81,75.87,75.81,75.86,6820.0,65.8882,65.9404,65.8882,65.9317,6820.0
2017-08-28 12:30:00,75.87,75.9,75.85,75.89,8189.0,65.9404,65.9664,65.923,65.9578,8189.0
2017-08-28 12:35:00,75.88,75.89,75.87,75.89,4097.0,65.9491,65.9578,65.9404,65.9578,4097.0
2017-08-28 12:40:00,75.89,75.92,75.88,75.92,5467.0,65.9578,65.9838,65.9491,65.9838,5467.0
2017-08-28 12:45:00,75.91,75.94,75.91,75.92,8287.0,65.9751,66.0012,65.9751,65.9838,8287.0
2017-08-28 12:50:00,75.92,75.93,75.91,75.92,3676.0,65.9838,65.9925,65.9751,65.9838,3676.0
2017-08-28 12:55:00,75.91,75.91,75.88,75.88,5184.0,65.9751,65.9751,65.9491,65.9491,5184.0
2017-08-28 13:00:00,75.89,75.91,75.88,75.9,4100.0,65.9578,65.9751,65.9491,65.9664,4100.0
2017-08-28 13:05:00,75.9,75.93,75.89,75.92,5420.0,65.9664,65.9925,65.9578,65.9838,5420.0
2017-08-28 13:10:00,75.93,75.95,75.92,75.95,4205.0,65.9925,66.0099,65.9838,66.0099,4205.0
2017-08-28 13:15:00,75.94,75.96,75.93,75.96,3600.0,66.0012,66.0186,65.9925,66.0186,3600.0
2017-08-28 13:20:00,75.96,75.97,75.96,75.96,7081.0,66.0186,66.0273,66.0186,66.0186,7081.0
2017-08-28 13:25:00,75.96,75.99,75.94,75.98,8663.0,66.0186,66.0447,66.0012,66.036,8663.0
2017-08-28 13:30:00,75.98,75.98,75.95,75.96,7665.0,66.036,66.036,66.0099,66.0186,7665.0
2017-08-28 13:35:00,75.95,75.96,75.91,75.91,6857.0,66.0099,66.0186,65.9751,65.9751,6857.0
2017-08-28 13:40:00,75.92,75.92,75.9,75.92,4316.0,65.9838,65.9838,65.9664,65.9838,4316.0
2017-08-28 13:45:00,75.91,75.95,75.91,75.94,9366.0,65.9751,66.0099,65.9751,66.0012,9366.0
2017-08-28 13:50:00,75.95,76.01,75.94,76.0,7464.0,66.0099,66.0621,66.0012,66.0534,7464.0
2017-08-28 13:55:00,75.99,76.04,75.98,76.03,11051.0,66.0447,66.0881,66.036,66.0794,11051.0
2017-08-28 14:00:00,76.01,76.05,76.01,76.03,9698.0,66.0621,66.0968,66.0621,66.0794,9698.0
2017-08-28 14:05:00,76.04,76.05,76.02,76.03,8042.0,66.0881,66.0968,66.0707,66.0794,8042.0
2017-08-28 14:10:00,76.02,76.03,75.99,76.01,10369.0,66.0707,66.0794,66.0447,66.0621,10369.0
2017-08-28 14:15:00,76.0,76.03,75.96,76.02,56473.0,66.0534,66.0794,66.0186,66.0707,56473.0
2017-08-28 14:20:00,76.03,76.2,75.99,76.18,28856.0,66.0794,66.2272,66.0447,66.2098,28856.0
2017-08-28 14:25:00,76.19,76.19,76.13,76.15,22328.0,66.2185,66.2185,66.1663,66.1837,22328.0
2017-08-28 14:30:00,76.15,76.17,76.13,76.17,8322.0,66.1837,66.2011,66.1663,66.2011,8322.0
2017-08-28 14:35:00,76.16,76.21,76.16,76.21,12968.0,66.1924,66.2359,66.1924,66.2359,12968.0
2017-08-28 14:40:00,76.2,76.23,76.2,76.22,11392.0,66.2272,66.2533,66.2272,66.2446,11392.0
2017-08-28 14:45:00,76.23,76.25,76.23,76.25,5493.0,66.2533,66.2706,66.2533,66.2706,5493.0
2017-08-28 14:50:00,76.25,76.28,76.24,76.24,25986.0,66.2706,66.2967,66.2619,66.2619,25986.0
2017-08-28 14:55:00,76.24,76.36,76.2,76.34,85158.0,66.2619,66.3662,66.2272,66.3489,85158.0
2017-08-28 15:00:00,76.35,76.35,76.23,76.23,13994.0,66.3576,66.3576,66.2533,66.2533,13994.0
2017-08-28 15:05:00,76.22,76.26,76.2,76.2,14396.0,66.2446,66.2793,66.2272,66.2272,14396.0
2017-08-28 15:10:00,76.2,76.22,76.19,76.19,10202.0,66.2272,66.2446,66.2185,66.2185,10202.0
2017-08-28 15:15:00,76.2,76.21,76.18,76.2,8365.0,66.2272,66.2359,66.2098,66.2272,8365.0
2017-08-28 15:20:00,76.19,76.21,76.17,76.21,12048.0,66.2185,66.2359,66.2011,66.2359,12048.0
2017-08-28 15:25:00,76.2,76.23,76.19,76.22,12922.0,66.2272,66.2533,66.2185,66.2446,12922.0
2017-08-28 15:30:00,76.22,76.22,76.2,76.22,11930.0,66.2446,66.2446,66.2272,66.2446,11930.0
2017-08-28 15:35:00,76.21,76.22,76.2,76.2,10958.0,66.2359,66.2446,66.2272,66.2272,10958.0
2017-08-28 15:40:00,76.2,76.23,76.2,76.22,22626.0,66.2272,66.2533,66.2272,66.2446,22626.0
2017-08-28 15:45:00,76.22,76.22,76.17,76.18,21561.0,66.2446,66.2446,66.2011,66.2098,21561.0
2017-08-28 15:50:00,76.18,76.2,76.17,76.18,27126.0,66.2098,66.2272,66.2011,66.2098,27126.0
2017-08-28 15:55:00,76.17,76.27,76.16,76.25,113221.0,66.2011,66.288,66.1924,66.2706,113221.0
2017-08-29 09:30:00,76.12,76.36,76.0,76.36,32688.0,66.1577,66.3662,66.0534,66.3662,32688.0
2017-08-29 09:35:00,76.35,76.35,76.24,76.32,7799.0,66.3576,66.3576,66.2619,66.3315,7799.0
2017-08-29 09:40:00,76.31,76.36,76.29,76.31,8724.0,66.3228,66.3662,66.3054,66.3228,8724.0
2017-08-29 09:45:00,76.33,76.49,76.33,76.46,12182.0,66.3402,66.4792,66.3402,66.4532,12182.0
2017-08-29 09:50:00,76.45,76.53,76.43,76.53,8343.0,66.4445,66.514,66.4271,66.514,8343.0
2017-08-29 09:55:00,76.53,76.58,76.52,76.56,9904.0,66.514,66.5575,66.5053,66.5401,9904.0
2017-08-29 10:00:00,76.57,76.62,76.54,76.6,15147.0,66.5488,66.5922,66.5227,66.5748,15147.0
2017-08-29 10:05:00,76.61,76.68,76.59,76.66,9703.0,66.5835,66.6444,66.5661,66.627,9703.0
2017-08-29 10:10:00,76.67,76.68,76.57,76.65,10543.0,66.6357,66.6444,66.5488,66.6183,10543.0
2017-08-29 10:15:00,76.64,76.65,76.58,76.6,7777.0,66.6096,66.6183,66.5575,66.5748,7777.0
2017-08-29 10:20:00,76.61,76.62,76.56,76.61,8456.0,66.5835,66.5922,66.5401,66.5835,8456.0
2017-08-29 10:25:00,76.61,76.62,76.54,76.54,8398.0,66.5835,66.5922,66.5227,66.5227,8398.0
2017-08-29 10:30:00,76.55,76.58,76.54,76.56,19915.0,66.5314,66.5575,66.5227,66.5401,19915.0
2017-08-29 10:35:00,76.56,76.56,76.49,76.51,7658.0,66.5401,66.5401,66.4792,66.4966,7658.0
2017-08-29 10:40:00,76.51,76.61,76.5,76.6,19139.0,66.4966,66.5835,66.4879,66.5748,19139.0
2017-08-29 10:45:00,76.61,76.61,76.56,76.56,9386.0,66.5835,66.5835,66.5401,66.5401,9386.0
2017-08-29 10:50:00,76.55,76.65,76.54,76.63,18188.0,66.5314,66.6183,66.5227,66.6009,18188.0
2017-08-29 10:55:00,76.63,76.65,76.57,76.59,14763.0,66.6009,66.6183,66.5488,66.5661,14763.0
2017-08-29 11:00:00,76.59,76.59,76.51,76.53,7335.0,66.5661,66.5661,66.4966,66.514,7335.0
2017-08-29 11:05:00,76.53,76.56,76.51,76.55,8399.0,66.514,66.5401,66.4966,66.5314,8399.0
2017-08-29 11:10:00,76.55,76.55,76.51,76.53,7113.0,66.5314,66.5314,66.4966,66.514,7113.0
2017-08-29 11:15:00,76.53,76.54,76.47,76.52,8075.0,66.514,66.5227,66.4618,66.5053,8075.0
2017-08-29 11:20:00,76.53,76.55,76.51,76.52,8123.0,66.514,66.5314,66.4966,66.5053,8123.0
2017-08-29 11:25:00,76.52,76.56,76.51,76.52,9000.0,66.5053,66.5401,66.4966,66.5053,9000.0
2017-08-29 11:30:00,76.53,76.54,76.51,76.52,9234.0,66.514,66.5227,66.4966,66.5053,9234.0
2017-08-29 11:35:00,76.52,76.53,76.51,76.53,7941.0,66.5053,66.514,66.4966,66.514,7941.0
2017-08-29 11:40:00,76.54,76.64,76.54,76.64,10721.0,66.5227,66.6096,66.5227,66.6096,10721.0
2017-08-29 11:45:00,76.64,76.65,76.59,76.59,8334.0,66.6096,66.6183,66.5661,66.5661,8334.0
2017-08-29 11:50:00,76.58,76.63,76.57,76.61,6137.0,66.5575,66.6009,66.5488,66.5835,6137.0
2017-08-29 11:55:00,76.63,76.64,76.61,76.62,3867.0,66.6009,66.6096,66.5835,66.5922,3867.0
2017-08-29 12:00:00,76.63,76.64,76.6,76.61,6676.0,66.6009,66.6096,66.5748,66.5835,6676.0
2017-08-29 12:05:00,76.61,76.74,76.61,76.74,12477.0,66.5835,66.6965,66.5835,66.6965,12477.0
2017-08-29 12:10:00,76.74,76.74,76.7,76.72,18590.0,66.6965,66.6965,66.6617,66.6791,18590.0
2017-08-29 12:15:00,76.72,76.72,76.69,76.7,4050.0,66.6791,66.6791,66.6531,66.6617,4050.0
2017-08-29 12:20:00,76.71,76.75,76.7,76.74,5616.0,66.6704,66.7052,66.6617,66.6965,5616.0
2017-08-29 12:25:00,76.75,76.76,76.71,76.71,7429.0,66.7052,66.7139,66.6704,66.6704,7429.0
2017-08-29 12:30:00,76.71,76.74,76.71,76.74,3543.0,66.6704,66.6965,66.6704,66.6965,3543.0
2017-08-29 12:35:00,76.74,76.74,76.7,76.73,9480.0,66.6965,66.6965,66.6617,66.6878,9480.0
2017-08-29 12:40:00,76.72,76.73,76.7,76.7,5825.0,66.6791,66.6878,66.6617,66.6617,5825.0
2017-08-29 12:45:00,76.69,76.74,76.69,76.74,9275.0,66.6531,66.6965,66.6531,66.6965,9275.0
2017-08-29 12:50:00,76.74,76.74,76.7,76.73,3802.0,66.6965,66.6965,66.6617,66.6878,3802.0
2017-08-29 12:55:00,76.74,76.76,76.74,76.75,7665.0,66.6965,66.7139,66.6965,66.7052,7665.0
2017-08-29 13:00:00,76.75,76.77,76.74,76.77,3830.0,66.7052,66.7226,66.6965,66.7226,3830.0
2017-08-29 13:05:00,76.77,76.78,76.76,76.78,5670.0,66.7226,66.7313,66.7139,66.7313,5670.0
2017-08-29 13:10:00,76.78,76.79,76.73,76.74,8760.0,66.7313,66.74,66.6878,66.6965,8760.0
2017-08-29 13:15:00,76.75,76.77,76.74,76.75,4000.0,66.7052,66.7226,66.6965,66.7052,4000.0
2017-08-29 13:20:00,76.74,76.76,76.72,76.75,8567.0,66.6965,66.7139,66.6791,66.7052,8567.0
2017-08-29 13:25:00,76.75,76.8,76.72,76.78,8743.0,66.7052,66.7487,66.6791,66.7313,8743.0
2017-08-29 13:30:00,76.78,76.81,76.76,76.77,7251.0,66.7313,66.7574,66.7139,66.7226,7251.0
2017-08-29 13:35:00,76.77,76.78,76.76,76.78,6556.0,66.7226,66.7313,66.7139,66.7313,6556.0
2017-08-29 13:40:00,76.78,76.8,76.75,76.75,6250.0,66.7313,66.7487,66.7052,66.7052,6250.0
2017-08-29 13:45:00,76.75,76.76,76.72,76.74,6090.0,66.7052,66.7139,66.6791,66.6965,6090.0
2017-08-29 13:50:00,76.73,76.74,76.69,76.73,9206.0,66.6878,66.6965,66.6531,66.6878,9206.0
2017-08-29 13:55:00,76.72,76.73,76.7,76.7,6549.0,66.6791,66.6878,66.6617,66.6617,6549.0
2017-08-29 14:00:00,76.7,76.71,76.69,76.7,4397.0,66.6617,66.6704,66.6531,66.6617,4397.0
2017-08-29 14:05:00,76.71,76.71,76.68,76.68,5536.0,66.6704,66.6704,66.6444,66.6444,5536.0
2017-08-29 14:10:00,76.68,76.71,76.67,76.7,11642.0,66.6444,66.6704,66.6357,66.6617,11642.0
2017-08-29 14:15:00,76.7,76.76,76.68,76.73,19062.0,66.6617,66.7139,66.6444,66.6878,19062.0
2017-08-29 14:20:00,76.73,76.74,76.64,76.65,7995.0,66.6878,66.6965,66.6096,66.6183,7995.0
2017-08-29 14:25:00,76.66,76.68,76.65,76.66,5193.0,66.627,66.6444,66.6183,66.627,5193.0
2017-08-29 14:30:00,76.66,76.67,76.65,76.65,10562.0,66.627,66.6357,66.6183,66.6183,10562.0
2017-08-29 14:35:00,76.65,76.69,76.65,76.69,7125.0,66.6183,66.6531,66.6183,66.6531,7125.0
2017-08-29 14:40:00,76.69,76.71,76.69,76.7,7520.0,66.6531,66.6704,66.6531,66.6617,7520.0
2017-08-29 14:45:00,76.71,76.72,76.68,76.7,6175.0,66.6704,66.6791,66.6444,66.6617,6175.0
2017-08-29 14:50:00,76.71,76.76,76.7,76.73,12347.0,66.6704,66.7139,66.6617,66.6878,12347.0
2017-08-29 14:55:00,76.72,76.74,76.71,76.73,6107.0,66.6791,66.6965,66.6704,66.6878,6107.0
2017-08-29 15:00:00,76.73,76.73,76.69,76.72,10145.0,66.6878,66.6878,66.6531,66.6791,10145.0
2017-08-29 15:05:00,76.73,76.79,76.73,76.79,10953.0,66.6878,66.74,66.6878,66.74,10953.0
2017-08-29 15:10:00,76.78,76.8,76.77,76.8,19169.0,66.7313,66.7487,66.7226,66.7487,19169.0
2017-08-29 15:15:00,76.8,76.84,76.79,76.82,18607.0,66.7487,66.7834,66.74,66.766,18607.0
2017-08-29 15:20:00,76.81,76.85,76.8,76.83,15025.0,66.7574,66.7921,66.7487,66.7747,15025.0
2017-08-29 15:25:00,76.82,76.82,76.8,76.81,8598.0,66.766,66.766,66.7487,66.7574,8598.0
2017-08-29 15:30:00,76.81,76.84,76.78,76.82,19600.0,66.7574,66.7834,66.7313,66.766,19600.0
2017-08-29 15:35:00,76.81,76.82,76.78,76.82,15109.0,66.7574,66.766,66.7313,66.766,15109.0
2017-08-29 15:40:00,76.81,76.83,76.81,76.82,21832.0,66.7574,66.7747,66.7574,66.766,21832.0
2017-08-29 15:45:00,76.83,76.83,76.78,76.79,25945.0,66.7747,66.7747,66.7313,66.74,25945.0
2017-08-29 15:50:00,76.78,76.79,76.75,76.76,20164.0,66.7313,66.74,66.7052,66.7139,20164.0
2017-08-29 15:55:00,76.75,76.79,76.72,76.75,88028.0,66.7052,66.74,66.6791,66.7052,88028.0
2017-08-30 09:30:00,76.72,76.8,76.69,76.78,31406.0,66.6791,66.7487,66.6531,66.7313,31406.0
2017-08-30 09:35:00,76.74,76.82,76.7,76.71,10256.0,66.6965,66.766,66.6617,66.6704,10256.0
2017-08-30 09:40:00,76.72,76.74,76.6,76.62,12290.0,66.6791,66.6965,66.5748,66.5922,12290.0
2017-08-30 09:45:00,76.63,76.68,76.62,76.67,11644.0,66.6009,66.6444,66.5922,66.6357,11644.0
2017-08-30 09:50:00,76.67,76.7,76.53,76.55,20627.0,66.6357,66.6617,66.514,66.5314,20627.0
2017-08-30 09:55:00,76.55,76.56,76.42,76.43,22881.0,66.5314,66.5401,66.4184,66.4271,22881.0
2017-08-30 10:00:00,76.44,76.44,76.37,76.38,23994.0,66.4358,66.4358,66.3749,66.3836,23994.0
2017-08-30 10:05:00,76.39,76.52,76.39,76.48,14483.0,66.3923,66.5053,66.3923,66.4705,14483.0
2017-08-30 10:10:00,76.49,76.49,76.41,76.41,14212.0,66.4792,66.4792,66.4097,66.4097,14212.0
2017-08-30 10:15:00,76.42,76.48,76.41,76.48,9900.0,66.4184,66.4705,66.4097,66.4705,9900.0
2017-08-30 10:20:00,76.48,76.49,76.44,76.48,15290.0,66.4705,66.4792,66.4358,66.4705,15290.0
2017-08-30 10:25:00,76.48,76.48,76.45,76.46,11203.0,66.4705,66.4705,66.4445,66.4532,11203.0
2017-08-30 10:30:00,76.46,76.53,76.46,76.48,18768.0,66.4532,66.514,66.4532,66.4705,18768.0
2017-08-30 10:35:00,76.49,76.51,76.48,76.5,18540.0,66.4792,66.4966,66.4705,66.4879,18540.0
2017-08-30 10:40:00,76.5,76.52,76.49,76.51,11408.0,66.4879,66.5053,66.4792,66.4966,11408.0
2017-08-30 10:45:00,76.52,76.57,76.49,76.56,23951.0,66.5053,66.5488,66.4792,66.5401,23951.0
2017-08-30 10:50:00,76.56,76.6,76.56,76.57,7416.0,66.5401,66.5748,66.5401,66.5488,7416.0
2017-08-30 10:55:00,76.57,76.63,76.57,76.6,12802.0,66.5488,66.6009,66.5488,66.5748,12802.0
2017-08-30 11:00:00,76.6,76.6,76.5,76.55,14490.0,66.5748,66.5748,66.4879,66.5314,14490.0
2017-08-30 11:05:00,76.56,76.59,76.53,76.57,14532.0,66.5401,66.5661,66.514,66.5488,14532.0
2017-08-30 11:10:00,76.57,76.63,76.56,76.62,14873.0,66.5488,66.6009,66.5401,66.5922,14873.0
2017-08-30 11:15:00,76.63,76.66,76.62,76.63,10739.0,66.6009,66.627,66.5922,66.6009,10739.0
2017-08-30 11:20:00,76.63,76.63,76.56,76.57,16144.0,66.6009,66.6009,66.5401,66.5488,16144.0
2017-08-30 11:25:00,76.56,76.63,76.51,76.63,12041.0,66.5401,66.6009,66.4966,66.6009,12041.0
2017-08-30 11:30:00,76.63,76.68,76.63,76.66,6157.0,66.6009,66.6444,66.6009,66.627,6157.0
2017-08-30 11:35:00,76.66,76.67,76.62,76.63,11588.0,66.627,66.6357,66.5922,66.6009,11588.0
2017-08-30 11:40:00,76.62,76.64,76.59,76.62,10761.0,66.5922,66.6096,66.5661,66.5922,10761.0
2017-08-30 11:45:00,76.62,76.65,76.61,76.63,9194.0,66.5922,66.6183,66.5835,66.6009,9194.0
2017-08-30 11:50:00,76.63,76.64,76.59,76.61,9861.0,66.6009,66.6096,66.5661,66.5835,9861.0
2017-08-30 11:55:00,76.6,76.63,76.6,76.63,5820.0,66.5748,66.6009,66.5748,66.6009,5820.0
2017-08-30 12:00:00,76.63,76.63,76.57,76.59,15994.0,66.6009,66.6009,66.5488,66.5661,15994.0
2017-08-30 12:05:00,76.58,76.69,76.58,76.69,9698.0,66.5575,66.6531,66.5575,66.6531,9698.0
2017-08-30 12:10:00,76.69,76.7,76.67,76.68,7022.0,66.6531,66.6617,66.6357,66.6444,7022.0
2017-08-30 12:15:00,76.67,76.68,76.67,76.68,5148.0,66.6357,66.6444,66.6357,66.6444,5148.0
2017-08-30 12:20:00,76.68,76.71,76.68,76.71,4350.0,66.6444,66.6704,66.6444,66.6704,4350.0
2017-08-30 12:25:00,76.71,76.73,76.7,76.72,8652.0,66.6704,66.6878,66.6617,66.6791,8652.0
2017-08-30 12:30:00,76.72,76.72,76.68,76.68,6137.0,66.6791,66.6791,66.6444,66.6444,6137.0
2017-08-30 12:35:00,76.69,76.69,76.66,76.67,5239.0,66.6531,66.6531,66.627,66.6357,5239.0
2017-08-30 12:40:00,76.68,76.7,76.65,76.7,7549.0,66.6444,66.6617,66.6183,66.6617,7549.0
2017-08-30 12:45:00,76.71,76.71,76.67,76.69,5123.0,66.6704,66.6704,66.6357,66.6531,5123.0
2017-08-30 12:50:00,76.69,76.7,76.66,76.66,5344.0,66.6531,66.6617,66.627,66.627,5344.0
2017-08-30 12:55:00,76.66,76.67,76.63,76.64,10769.0,66.627,66.6357,66.6009,66.6096,10769.0
2017-08-30 13:00:00,76.64,76.66,76.64,76.64,5407.0,66.6096,66.627,66.6096,66.6096,5407.0
2017-08-30 13:05:00,76.64,76.65,76.64,76.65,2416.0,66.6096,66.6183,66.6096,66.6183,2416.0
2017-08-30 13:10:00,76.64,76.71,76.64,76.7,11353.0,66.6096,66.6704,66.6096,66.6617,11353.0
2017-08-30 13:15:00,76.69,76.69,76.68,76.69,3101.0,66.6531,66.6531,66.6444,66.6531,3101.0
2017-08-30 13:20:00,76.68,76.69,76.68,76.69,5565.0,66.6444,66.6531,66.6444,66.6531,5565.0
2017-08-30 13:25:00,76.69,76.74,76.69,76.73,7854.0,66.6531,66.6965,66.6531,66.6878,7854.0
2017-08-30 13:30:00,76.72,76.74,76.71,76.72,12899.0,66.6791,66.6965,66.6704,66.6791,12899.0
2017-08-30 13:35:00,76.72,76.72,76.7,76.72,3849.0,66.6791,66.6791,66.6617,66.6791,3849.0
2017-08-30 13:40:00,76.72,76.77,76.71,76.77,8745.0,66.6791,66.7226,66.6704,66.7226,8745.0
2017-08-30 13:45:00,76.77,76.78,76.76,76.78,11065.0,66.7226,66.7313,66.7139,66.7313,11065.0
2017-08-30 13:50:00,76.77,76.82,76.77,76.81,7307.0,66.7226,66.766,66.7226,66.7574,7307.0
2017-08-30 13:55:00,76.82,76.82,76.8,76.82,9140.0,66.766,66.766,66.7487,66.766,9140.0
2017-08-30 14:00:00,76.82,76.84,76.8,76.81,7495.0,66.766,66.7834,66.7487,66.7574,7495.0
2017-08-30 14:05:00,76.81,76.83,76.8,76.81,8749.0,66.7574,66.7747,66.7487,66.7574,8749.0
2017-08-30 14:10:00,76.81,76.82,76.78,76.8,10857.0,66.7574,66.766,66.7313,66.7487,10857.0
2017-08-30 14:15:00,76.79,76.82,76.78,76.78,12349.0,66.74,66.766,66.7313,66.7313,12349.0
2017-08-30 14:20:00,76.79,76.83,76.78,76.83,14414.0,66.74,66.7747,66.7313,66.7747,14414.0
2017-08-30 14:25:00,76.83,76.87,76.82,76.86,8848.0,66.7747,66.8095,66.766,66.8008,8848.0
2017-08-30 14:30:00,76.86,76.87,76.85,76.87,10170.0,66.8008,66.8095,66.7921,66.8095,10170.0
2017-08-30 14:35:00,76.86,76.87,76.83,76.87,9925.0,66.8008,66.8095,66.7747,66.8095,9925.0
2017-08-30 14:40:00,76.88,76.88,76.82,76.82,11460.0,66.8182,66.8182,66.766,66.766,11460.0
2017-08-30 14:45:00,76.82,76.86,76.79,76.86,15595.0,66.766,66.8008,66.74,66.8008,15595.0
2017-08-30 14:50:00,76.86,76.89,76.85,76.88,12675.0,66.8008,66.8269,66.7921,66.8182,12675.0
2017-08-30 14:55:00,76.89,76.89,76.85,76.87,12258.0,66.8269,66.8269,66.7921,66.8095,12258.0
2017-08-30 15:00:00,76.88,76.89,76.85,76.86,14913.0,66.8182,66.8269,66.7921,66.8008,14913.0
2017-08-30 15:05:00,76.86,76.88,76.85,76.87,13206.0,66.8008,66.8182,66.7921,66.8095,13206.0
2017-08-30 15:10:00,76.87,76.87,76.86,76.86,9873.0,66.8095,66.8095,66.8008,66.8008,9873.0
2017-08-30 15:15:00,76.86,76.88,76.85,76.86,17341.0,66.8008,66.8182,66.7921,66.8008,17341.0
2017-08-30 15:20:00,76.87,76.88,76.85,76.86,30837.0,66.8095,66.8182,66.7921,66.8008,30837.0
2017-08-30 15:25:00,76.85,76.88,76.85,76.87,32931.0,66.7921,66.8182,66.7921,66.8095,32931.0
2017-08-30 15:30:00,76.87,76.92,76.87,76.92,11801.0,66.8095,66.853,66.8095,66.853,11801.0
2017-08-30 15:35:00,76.92,76.92,76.84,76.85,18680.0,66.853,66.853,66.7834,66.7921,18680.0
2017-08-30 15:40:00,76.85,76.87,76.8,76.86,41456.0,66.7921,66.8095,66.7487,66.8008,41456.0
2017-08-30 15:45:00,76.87,76.91,76.84,76.9,36766.0,66.8095,66.8443,66.7834,66.8356,36766.0
2017-08-30 15:50:00,76.91,76.94,76.9,76.92,50430.0,66.8443,66.8703,66.8356,66.853,50430.0
2017-08-30 15:55:00,76.92,76.96,76.91,76.94,140461.0,66.853,66.8877,66.8443,66.8703,140461.0
2017-08-31 09:30:00,77.03,77.07,76.87,76.96,41859.0,66.9486,66.9833,66.8095,66.8877,41859.0
2017-08-31 09:35:00,77.0,77.04,76.96,77.04,12124.0,66.9225,66.9572,66.8877,66.9572,12124.0
2017-08-31 09:40:00,77.04,77.08,77.0,77.04,9530.0,66.9572,66.992,66.9225,66.9572,9530.0
2017-08-31 09:45:00,77.01,77.02,76.93,76.99,8951.0,66.9312,66.9399,66.8616,66.9138,8951.0
2017-08-31 09:50:00,76.99,77.02,76.94,77.02,5476.0,66.9138,66.9399,66.8703,66.9399,5476.0
2017-08-31 09:55:00,77.02,77.04,76.96,77.02,9423.0,66.9399,66.9572,66.8877,66.9399,9423.0
2017-08-31 10:00:00,77.02,77.03,76.96,77.02,11260.0,66.9399,66.9486,66.8877,66.9399,11260.0
2017-08-31 10:05:00,77.03,77.03,76.97,77.01,12368.0,66.9486,66.9486,66.8964,66.9312,12368.0
2017-08-31 10:10:00,77.02,77.08,77.02,77.07,12652.0,66.9399,66.992,66.9399,66.9833,12652.0
2017-08-31 10:15:00,77.07,77.08,76.99,77.03,10770.0,66.9833,66.992,66.9138,66.9486,10770.0
2017-08-31 10:20:00,77.03,77.04,76.97,77.01,9205.0,66.9486,66.9572,66.8964,66.9312,9205.0
2017-08-31 10:25:00,77.02,77.04,76.99,77.03,9390.0,66.9399,66.9572,66.9138,66.9486,9390.0
2017-08-31 10:30:00,77.03,77.03,76.87,76.9,17162.0,66.9486,66.9486,66.8095,66.8356,17162.0
2017-08-31 10:35:00,76.89,76.9,76.85,76.87,12367.0,66.8269,66.8356,66.7921,66.8095,12367.0
2017-08-31 10:40:00,76.85,76.89,76.83,76.87,10052.0,66.7921,66.8269,66.7747,66.8095,10052.0
2017-08-31 10:45:00,76.86,76.88,76.84,76.88,8152.0,66.8008,66.8182,66.7834,66.8182,8152.0
2017-08-31 10:50:00,76.89,76.91,76.84,76.84,7434.0,66.8269,66.8443,66.7834,66.7834,7434.0
2017-08-31 10:55:00,76.85,76.88,76.79,76.83,12143.0,66.7921,66.8182,66.74,66.7747,12143.0
2017-08-31 11:00:00,76.81,76.86,76.81,76.86,5827.0,66.7574,66.8008,66.7574,66.8008,5827.0
2017-08-31 11:05:00,76.88,76.88,76.82,76.82,7040.0,66.8182,66.8182,66.766,66.766,7040.0
2017-08-31 11:10:00,76.82,76.83,76.78,76.8,9592.0,66.766,66.7747,66.7313,66.7487,9592.0
2017-08-31 11:15:00,76.8,76.82,76.8,76.81,6213.0,66.7487,66.766,66.7487,66.7574,6213.0
2017-08-31 11:20:00,76.81,76.82,76.79,76.81,10902.0,66.7574,66.766,66.74,66.7574,10902.0
2017-08-31 11:25:00,76.81,76.82,76.8,76.82,6945.0,66.7574,66.766,66.7487,66.766,6945.0
2017-08-31 11:30:00,76.82,76.84,76.75,76.82,12134.0,66.766,66.7834,66.7052,66.766,12134.0
2017-08-31 11:35:00,76.81,76.9,76.81,76.89,11546.0,66.7574,66.8356,66.7574,66.8269,11546.0
2017-08-31 11:40:00,76.88,76.92,76.87,76.92,9476.0,66.8182,66.853,66.8095,66.853,9476.0
2017-08-31 11:45:00,76.94,76.95,76.87,76.87,6417.0,66.8703,66.879,66.8095,66.8095,6417.0
2017-08-31 11:50:00,76.88,76.9,76.85,76.86,8868.0,66.8182,66.8356,66.7921,66.8008,8868.0
2017-08-31 11:55:00,76.86,76.89,76.84,76.89,5430.0,66.8008,66.8269,66.7834,66.8269,5430.0
2017-08-31 12:00:00,76.89,76.89,76.84,76.88,7970.0,66.8269,66.8269,66.7834,66.8182,7970.0
2017-08-31 12:05:00,76.88,76.91,76.88,76.91,7015.0,66.8182,66.8443,66.8182,66.8443,7015.0
2017-08-31 12:10:00,76.91,76.94,76.89,76.94,8332.0,66.8443,66.8703,66.8269,66.8703,8332.0
2017-08-31 12:15:00,76.95,76.96,76.93,76.94,4822.0,66.879,66.8877,66.8616,66.8703,4822.0
2017-08-31 12:20:00,76.95,77.0,76.93,76.99,14214.0,66.879,66.9225,66.8616,66.9138,14214.0
2017-08-31 12:25:00,77.0,77.02,77.0,77.02,6395.0,66.9225,66.9399,66.9225,66.9399,6395.0
2017-08-31 12:30:00,77.02,77.02,76.96,76.98,11732.0,66.9399,66.9399,66.8877,66.9051,11732.0
2017-08-31 12:35:00,76.99,77.07,76.99,77.05,12642.0,66.9138,66.9833,66.9138,66.9659,12642.0
2017-08-31 12:40:00,77.06,77.07,77.05,77.07,8617.0,66.9746,66.9833,66.9659,66.9833,8617.0
2017-08-31 12:45:00,77.06,77.08,77.05,77.08,9727.0,66.9746,66.992,66.9659,66.992,9727.0
2017-08-31 12:50:00,77.07,77.09,77.05,77.07,8467.0,66.9833,67.0007,66.9659,66.9833,8467.0
2017-08-31 12:55:00,77.08,77.09,77.06,77.09,6443.0,66.992,67.0007,66.9746,67.0007,6443.0
2017-08-31 13:00:00,77.09,77.09,77.05,77.07,7462.0,67.0007,67.0007,66.9659,66.9833,7462.0
2017-08-31 13:05:00,77.08,77.1,77.07,77.09,4236.0,66.992,67.0094,66.9833,67.0007,4236.0
2017-08-31 13:10:00,77.11,77.11,77.08,77.08,3012.0,67.0181,67.0181,66.992,66.992,3012.0
2017-08-31 13:15:00,77.07,77.07,77.05,77.05,3017.0,66.9833,66.9833,66.9659,66.9659,3017.0
2017-08-31 13:20:00,77.05,77.06,77.03,77.04,8018.0,66.9659,66.9746,66.9486,66.9572,8018.0
2017-08-31 13:25:00,77.05,77.06,77.04,77.04,5707.0,66.9659,66.9746,66.9572,66.9572,5707.0
2017-08-31 13:30:00,77.05,77.07,77.04,77.07,4158.0,66.9659,66.9833,66.9572,66.9833,4158.0
2017-08-31 13:35:00,77.06,77.11,77.06,77.11,7975.0,66.9746,67.0181,66.9746,67.0181,7975.0
2017-08-31 13:40:00,77.1,77.12,77.09,77.11,7876.0,67.0094,67.0268,67.0007,67.0181,7876.0
2017-08-31 13:45:00,77.12,77.13,77.1,77.12,9575.0,67.0268,67.0355,67.0094,67.0268,9575.0
2017-08-31 13:50:00,77.11,77.16,77.1,77.16,5990.0,67.0181,67.0615,67.0094,67.0615,5990.0
2017-08-31 13:55:00,77.15,77.16,77.09,77.1,39201.0,67.0529,67.0615,67.0007,67.0094,39201.0
2017-08-31 14:00:00,77.1,77.11,77.07,77.1,8089.0,67.0094,67.0181,66.9833,67.0094,8089.0
2017-08-31 14:05:00,77.09,77.11,77.08,77.09,13172.0,67.0007,67.0181,66.992,67.0007,13172.0
2017-08-31 14:10:00,77.09,77.11,77.07,77.07,8999.0,67.0007,67.0181,66.9833,66.9833,8999.0
2017-08-31 14:15:00,77.08,77.1,77.07,77.08,10029.0,66.992,67.0094,66.9833,66.992,10029.0
2017-08-31 14:20:00,77.08,77.1,77.06,77.09,8769.0,66.992,67.0094,66.9746,67.0007,8769.0
2017-08-31 14:25:00,77.1,77.12,77.08,77.1,42050.0,67.0094,67.0268,66.992,67.0094,42050.0
2017-08-31 14:30:00,77.1,77.15,77.1,77.15,14974.0,67.0094,67.0529,67.0094,67.0529,14974.0
2017-08-31 14:35:00,77.13,77.15,77.11,77.11,9818.0,67.0355,67.0529,67.0181,67.0181,9818.0
2017-08-31 14:40:00,77.12,77.13,77.11,77.13,6384.0,67.0268,67.0355,67.0181,67.0355,6384.0
2017-08-31 14:45:00,77.13,77.14,77.1,77.1,12394.0,67.0355,67.0442,67.0094,67.0094,12394.0
2017-08-31 14:50:00,77.11,77.14,77.11,77.13,11543.0,67.0181,67.0442,67.0181,67.0355,11543.0
2017-08-31 14:55:00,77.13,77.13,77.12,77.12,6757.0,67.0355,67.0355,67.0268,67.0268,6757.0
2017-08-31 15:00:00,77.13,77.13,77.1,77.1,8418.0,67.0355,67.0355,67.0094,67.0094,8418.0
2017-08-31 15:05:00,77.1,77.1,77.08,77.1,7769.0,67.0094,67.0094,66.992,67.0094,7769.0
2017-08-31 15:10:00,77.1,77.11,77.08,77.1,20528.0,67.0094,67.0181,66.992,67.0094,20528.0
2017-08-31 15:15:00,77.1,77.13,77.09,77.13,22971.0,67.0094,67.0355,67.0007,67.0355,22971.0
2017-08-31 15:20:00,77.13,77.15,77.13,77.13,14893.0,67.0355,67.0529,67.0355,67.0355,14893.0
2017-08-31 15:25:00,77.13,77.15,77.12,77.12,21787.0,67.0355,67.0529,67.0268,67.0268,21787.0
2017-08-31 15:30:00,77.13,77.15,77.11,77.14,20794.0,67.0355,67.0529,67.0181,67.0442,20794.0
2017-08-31 15:35:00,77.14,77.14,77.13,77.13,24184.0,67.0442,67.0442,67.0355,67.0355,24184.0
2017-08-31 15:40:00,77.13,77.14,77.12,77.14,23837.0,67.0355,67.0442,67.0268,67.0442,23837.0
2017-08-31 15:45:00,77.14,77.18,77.14,77.15,68947.0,67.0442,67.0789,67.0442,67.0529,68947.0
2017-08-31 15:50:00,77.15,77.17,77.14,77.15,54811.0,67.0529,67.0702,67.0442,67.0529,54811.0
2017-08-31 15:55:00,77.15,77.16,77.05,77.08,124955.0,67.0529,67.0615,66.9659,66.992,124955.0
2017-09-01 09:30:00,77.24,77.28,77.13,77.23,35711.0,67.1311,67.1658,67.0355,67.1224,35711.0
2017-09-01 09:35:00,77.25,77.29,77.13,77.17,10850.0,67.1398,67.1745,67.0355,67.0702,10850.0
2017-09-01 09:40:00,77.17,77.32,77.17,77.32,10956.0,67.0702,67.2006,67.0702,67.2006,10956.0
2017-09-01 09:45:00,77.32,77.41,77.31,77.35,7301.0,67.2006,67.2788,67.1919,67.2267,7301.0
2017-09-01 09:50:00,77.34,77.39,77.27,77.36,11937.0,67.218,67.2614,67.1571,67.2354,11937.0
2017-09-01 09:55:00,77.33,77.38,77.25,77.37,12141.0,67.2093,67.2528,67.1398,67.2441,12141.0
2017-09-01 10:00:00,77.38,77.39,77.29,77.33,11312.0,67.2528,67.2614,67.1745,67.2093,11312.0
2017-09-01 10:05:00,77.34,77.4,77.28,77.38,13568.0,67.218,67.2701,67.1658,67.2528,13568.0
2017-09-01 10:10:00,77.38,77.38,77.28,77.34,8939.0,67.2528,67.2528,67.1658,67.218,8939.0
2017-09-01 10:15:00,77.32,77.33,77.22,77.22,9461.0,67.2006,67.2093,67.1137,67.1137,9461.0
2017-09-01 10:20:00,77.23,77.28,77.21,77.26,15522.0,67.1224,67.1658,67.105,67.1485,15522.0
2017-09-01 10:25:00,77.27,77.37,77.25,77.37,8677.0,67.1571,67.2441,67.1398,67.2441,8677.0
2017-09-01 10:30:00,77.37,77.37,77.32,77.33,9353.0,67.2441,67.2441,67.2006,67.2093,9353.0
2017-09-01 10:35:00,77.33,77.36,77.33,77.36,4711.0,67.2093,67.2354,67.2093,67.2354,4711.0
2017-09-01 10:40:00,77.37,77.37,77.3,77.33,13439.0,67.2441,67.2441,67.1832,67.2093,13439.0
2017-09-01 10:45:00,77.33,77.41,77.33,77.39,7301.0,67.2093,67.2788,67.2093,67.2614,7301.0
2017-09-01 10:50:00,77.39,77.46,77.39,77.45,16429.0,67.2614,67.3223,67.2614,67.3136,16429.0
2017-09-01 10:55:00,77.45,77.52,77.44,77.52,22786.0,67.3136,67.3744,67.3049,67.3744,22786.0
2017-09-01 11:00:00,77.52,77.52,77.44,77.5,20096.0,67.3744,67.3744,67.3049,67.357,20096.0
2017-09-01 11:05:00,77.5,77.5,77.46,77.46,14233.0,67.357,67.357,67.3223,67.3223,14233.0
2017-09-01 11:10:00,77.46,77.47,77.4,77.41,9904.0,67.3223,67.331,67.2701,67.2788,9904.0
2017-09-01 11:15:00,77.41,77.41,77.33,77.35,9040.0,67.2788,67.2788,67.2093,67.2267,9040.0
2017-09-01 11:20:00,77.35,77.38,77.32,77.32,9539.0,67.2267,67.2528,67.2006,67.2006,9539.0
2017-09-01 11:25:00,77.3,77.3,77.24,77.27,8893.0,67.1832,67.1832,67.1311,67.1571,8893.0
2017-09-01 11:30:00,77.26,77.27,77.22,77.27,12337.0,67.1485,67.1571,67.1137,67.1571,12337.0
2017-09-01 11:35:00,77.26,77.27,77.23,77.25,7618.0,67.1485,67.1571,67.1224,67.1398,7618.0
2017-09-01 11:40:00,77.26,77.31,77.25,77.28,15488.0,67.1485,67.1919,67.1398,67.1658,15488.0
2017-09-01 11:45:00,77.29,77.29,77.27,77.29,5167.0,67.1745,67.1745,67.1571,67.1745,5167.0
2017-09-01 11:50:00,77.29,77.34,77.28,77.33,11301.0,67.1745,67.218,67.1658,67.2093,11301.0
2017-09-01 11:55:00,77.33,77.33,77.27,77.28,7089.0,67.2093,67.2093,67.1571,67.1658,7089.0
2017-09-01 12:00:00,77.28,77.3,77.24,77.25,28128.0,67.1658,67.1832,67.1311,67.1398,28128.0
2017-09-01 12:05:00,77.25,77.33,77.25,77.33,24280.0,67.1398,67.2093,67.1398,67.2093,24280.0
2017-09-01 12:10:00,77.33,77.36,77.32,77.36,7542.0,67.2093,67.2354,67.2006,67.2354,7542.0
2017-09-01 12:15:00,77.36,77.39,77.36,77.39,6839.0,67.2354,67.2614,67.2354,67.2614,6839.0
2017-09-01 12:20:00,77.4,77.45,77.39,77.42,18549.0,67.2701,67.3136,67.2614,67.2875,18549.0
2017-09-01 12:25:00,77.42,77.44,77.4,77.43,8200.0,67.2875,67.3049,67.2701,67.2962,8200.0
2017-09-01 12:30:00,77.42,77.43,77.39,77.39,7134.0,67.2875,67.2962,67.2614,67.2614,7134.0
2017-09-01 12:35:00,77.4,77.43,77.4,77.4,10125.0,67.2701,67.2962,67.2701,67.2701,10125.0
2017-09-01 12:40:00,77.4,77.43,77.4,77.41,9987.0,67.2701,67.2962,67.2701,67.2788,9987.0
2017-09-01 12:45:00,77.42,77.42,77.37,77.4,8277.0,67.2875,67.2875,67.2441,67.2701,8277.0
2017-09-01 12:50:00,77.39,77.42,77.39,77.39,5010.0,67.2614,67.2875,67.2614,67.2614,5010.0
2017-09-01 12:55:00,77.41,77.42,77.4,77.41,3832.0,67.2788,67.2875,67.2701,67.2788,3832.0
2017-09-01 13:00:00,77.42,77.43,77.41,77.43,4111.0,67.2875,67.2962,67.2788,67.2962,4111.0
2017-09-01 13:05:00,77.43,77.43,77.4,77.4,8891.0,67.2962,67.2962,67.2701,67.2701,8891.0
2017-09-01 13:10:00,77.4,77.41,77.38,77.38,6714.0,67.2701,67.2788,67.2528,67.2528,6714.0
2017-09-01 13:15:00,77.38,77.44,77.38,77.42,49662.0,67.2528,67.3049,67.2528,67.2875,49662.0
2017-09-01 13:20:00,77.43,77.51,77.42,77.49,12391.0,67.2962,67.3657,67.2875,67.3484,12391.0
2017-09-01 13:25:00,77.48,77.48,77.44,77.44,9896.0,67.3397,67.3397,67.3049,67.3049,9896.0
2017-09-01 13:30:00,77.45,77.48,77.44,77.46,7350.0,67.3136,67.3397,67.3049,67.3223,7350.0
2017-09-01 13:35:00,77.45,77.45,77.39,77.39,7968.0,67.3136,67.3136,67.2614,67.2614,7968.0
2017-09-01 13:40:00,77.39,77.4,77.38,77.39,5201.0,67.2614,67.2701,67.2528,67.2614,5201.0
2017-09-01 13:45:00,77.39,77.4,77.36,77.38,11614.0,67.2614,67.2701,67.2354,67.2528,11614.0
2017-09-01 13:50:00,77.38,77.4,77.37,77.39,18209.0,67.2528,67.2701,67.2441,67.2614,18209.0
2017-09-01 13:55:00,77.39,77.39,77.35,77.38,10425.0,67.2614,67.2614,67.2267,67.2528,10425.0
2017-09-01 14:00:00,77.38,77.43,77.38,77.42,21558.0,67.2528,67.2962,67.2528,67.2875,21558.0
2017-09-01 14:05:00,77.42,77.43,77.39,77.4,9709.0,67.2875,67.2962,67.2614,67.2701,9709.0
2017-09-01 14:10:00,77.38,77.41,77.37,77.41,9751.0,67.2528,67.2788,67.2441,67.2788,9751.0
2017-09-01 14:15:00,77.4,77.44,77.39,77.43,6978.0,67.2701,67.3049,67.2614,67.2962,6978.0
2017-09-01 14:20:00,77.43,77.45,77.42,77.45,8057.0,67.2962,67.3136,67.2875,67.3136,8057.0
2017-09-01 14:25:00,77.45,77.45,77.41,77.41,13781.0,67.3136,67.3136,67.2788,67.2788,13781.0
2017-09-01 14:30:00,77.41,77.44,77.41,77.42,13974.0,67.2788,67.3049,67.2788,67.2875,13974.0
2017-09-01 14:35:00,77.43,77.43,77.41,77.42,12689.0,67.2962,67.2962,67.2788,67.2875,12689.0
2017-09-01 14:40:00,77.43,77.43,77.4,77.4,13625.0,67.2962,67.2962,67.2701,67.2701,13625.0
2017-09-01 14:45:00,77.4,77.43,77.39,77.4,11436.0,67.2701,67.2962,67.2614,67.2701,11436.0
2017-09-01 14:50:00,77.39,77.41,77.38,77.4,11651.0,67.2614,67.2788,67.2528,67.2701,11651.0
2017-09-01 14:55:00,77.4,77.43,77.4,77.41,14630.0,67.2701,67.2962,67.2701,67.2788,14630.0
2017-09-01 15:00:00,77.4,77.4,77.37,77.37,7935.0,67.2701,67.2701,67.2441,67.2441,7935.0
2017-09-01 15:05:00,77.37,77.42,77.37,77.39,11833.0,67.2441,67.2875,67.2441,67.2614,11833.0
2017-09-01 15:10:00,77.4,77.42,77.38,77.38,18741.0,67.2701,67.2875,67.2528,67.2528,18741.0
2017-09-01 15:15:00,77.38,77.4,77.38,77.39,6929.0,67.2528,67.2701,67.2528,67.2614,6929.0
2017-09-01 15:20:00,77.39,77.41,77.36,77.36,20595.0,67.2614,67.2788,67.2354,67.2354,20595.0
2017-09-01 15:25:00,77.37,77.37,77.27,77.27,29718.0,67.2441,67.2441,67.1571,67.1571,29718.0
2017-09-01 15:30:00,77.28,77.28,77.23,77.25,17609.0,67.1658,67.1658,67.1224,67.1398,17609.0
2017-09-01 15:35:00,77.24,77.26,77.24,77.26,25849.0,67.1311,67.1485,67.1311,67.1485,25849.0
2017-09-01 15:40:00,77.25,77.26,77.22,77.26,52738.0,67.1398,67.1485,67.1137,67.1485,52738.0
2017-09-01 15:45:00,77.25,77.26,77.25,77.26,16525.0,67.1398,67.1485,67.1398,67.1485,16525.0
2017-09-01 15:50:00,77.26,77.26,77.23,77.23,44722.0,67.1485,67.1485,67.1224,67.1224,44722.0
2017-09-01 15:55:00,77.23,77.24,77.17,77.18,68985.0,67.1224,67.1311,67.0702,67.0789,68985.0
2017-09-05 09:30:00,77.18,77.19,76.64,76.69,64142.0,67.0789,67.0876,66.6096,66.6531,64142.0
2017-09-05 09:35:00,76.69,76.84,76.67,76.8,31954.0,66.6531,66.7834,66.6357,66.7487,31954.0
2017-09-05 09:40:00,76.8,76.98,76.76,76.77,43406.0,66.7487,66.9051,66.7139,66.7226,43406.0
2017-09-05 09:45:00,76.75,76.89,76.71,76.83,15804.0,66.7052,66.8269,66.6704,66.7747,15804.0
2017-09-05 09:50:00,76.83,76.83,76.73,76.73,18404.0,66.7747,66.7747,66.6878,66.6878,18404.0
2017-09-05 09:55:00,76.75,76.83,76.73,76.79,22155.0,66.7052,66.7747,66.6878,66.74,22155.0
2017-09-05 10:00:00,76.79,76.79,76.5,76.54,48478.0,66.74,66.74,66.4879,66.5227,48478.0
2017-09-05 10:05:00,76.55,76.76,76.54,76.76,32666.0,66.5314,66.7139,66.5227,66.7139,32666.0
2017-09-05 10:10:00,76.76,76.76,76.56,76.56,23415.0,66.7139,66.7139,66.5401,66.5401,23415.0
2017-09-05 10:15:00,76.57,76.64,76.56,76.6,21549.0,66.5488,66.6096,66.5401,66.5748,21549.0
2017-09-05 10:20:00,76.6,76.61,76.51,76.52,20715.0,66.5748,66.5835,66.4966,66.5053,20715.0
2017-09-05 10:25:00,76.53,76.6,76.53,76.6,19605.0,66.514,66.5748,66.514,66.5748,19605.0
2017-09-05 10:30:00,76.57,76.6,76.56,76.59,15632.0,66.5488,66.5748,66.5401,66.5661,15632.0
2017-09-05 10:35:00,76.59,76.61,76.47,76.47,37844.0,66.5661,66.5835,66.4618,66.4618,37844.0
2017-09-05 10:40:00,76.47,76.54,76.42,76.54,30738.0,66.4618,66.5227,66.4184,66.5227,30738.0
2017-09-05 10:45:00,76.54,76.56,76.49,76.55,17568.0,66.5227,66.5401,66.4792,66.5314,17568.0
2017-09-05 10:50:00,76.56,76.56,76.49,76.5,17299.0,66.5401,66.5401,66.4792,66.4879,17299.0
2017-09-05 10:55:00,76.5,76.53,76.47,76.53,21913.0,66.4879,66.514,66.4618,66.514,21913.0
2017-09-05 11:00:00,76.52,76.63,76.5,76.63,9903.0,66.5053,66.6009,66.4879,66.6009,9903.0
2017-09-05 11:05:00,76.63,76.65,76.61,76.63,16544.0,66.6009,66.6183,66.5835,66.6009,16544.0
2017-09-05 11:10:00,76.63,76.65,76.6,76.6,16000.0,66.6009,66.6183,66.5748,66.5748,16000.0
2017-09-05 11:15:00,76.61,76.64,76.55,76.55,22605.0,66.5835,66.6096,66.5314,66.5314,22605.0
2017-09-05 11:20:00,76.55,76.6,76.54,76.6,9240.0,66.5314,66.5748,66.5227,66.5748,9240.0
2017-09-05 11:25:00,76.61,76.62,76.54,76.56,15935.0,66.5835,66.5922,66.5227,66.5401,15935.0
2017-09-05 11:30:00,76.56,76.62,76.56,76.59,12287.0,66.5401,66.5922,66.5401,66.5661,12287.0
2017-09-05 11:35:00,76.6,76.61,76.57,76.57,15557.0,66.5748,66.5835,66.5488,66.5488,15557.0
2017-09-05 11:40:00,76.58,76.62,76.58,76.62,11355.0,66.5575,66.5922,66.5575,66.5922,11355.0
2017-09-05 11:45:00,76.62,76.65,76.56,76.65,22197.0,66.5922,66.6183,66.5401,66.6183,22197.0
2017-09-05 11:50:00,76.64,76.66,76.62,76.65,11217.0,66.6096,66.627,66.5922,66.6183,11217.0
2017-09-05 11:55:00,76.65,76.68,76.62,76.68,14936.0,66.6183,66.6444,66.5922,66.6444,14936.0
2017-09-05 12:00:00,76.66,76.67,76.62,76.65,20862.0,66.627,66.6357,66.5922,66.6183,20862.0
2017-09-05 12:05:00,76.65,76.69,76.64,76.66,23037.0,66.6183,66.6531,66.6096,66.627,23037.0
2017-09-05 12:10:00,76.67,76.68,76.57,76.57,14107.0,66.6357,66.6444,66.5488,66.5488,14107.0
2017-09-05 12:15:00,76.56,76.6,76.56,76.58,10544.0,66.5401,66.5748,66.5401,66.5575,10544.0
2017-09-05 12:20:00,76.58,76.58,76.53,76.55,12442.0,66.5575,66.5575,66.514,66.5314,12442.0
2017-09-05 12:25:00,76.54,76.54,76.5,76.51,9619.0,66.5227,66.5227,66.4879,66.4966,9619.0
2017-09-05 12:30:00,76.5,76.53,76.44,76.44,34101.0,66.4879,66.514,66.4358,66.4358,34101.0
2017-09-05 12:35:00,76.44,76.55,76.44,76.55,9454.0,66.4358,66.5314,66.4358,66.5314,9454.0
2017-09-05 12:40:00,76.53,76.58,76.52,76.56,11924.0,66.514,66.5575,66.5053,66.5401,11924.0
2017-09-05 12:45:00,76.54,76.54,76.47,76.48,13390.0,66.5227,66.5227,66.4618,66.4705,13390.0
2017-09-05 12:50:00,76.48,76.52,76.48,76.52,14180.0,66.4705,66.5053,66.4705,66.5053,14180.0
2017-09-05 12:55:00,76.53,76.53,76.47,76.5,19210.0,66.514,66.514,66.4618,66.4879,19210.0
2017-09-05 13:00:00,76.5,76.51,76.44,76.44,17526.0,66.4879,66.4966,66.4358,66.4358,17526.0
2017-09-05 13:05:00,76.46,76.49,76.45,76.46,12006.0,66.4532,66.4792,66.4445,66.4532,12006.0
2017-09-05 13:10:00,76.46,76.47,76.23,76.35,47657.0,66.4532,66.4618,66.2533,66.3576,47657.0
2017-09-05 13:15:00,76.34,76.39,76.33,76.38,15869.0,66.3489,66.3923,66.3402,66.3836,15869.0
2017-09-05 13:20:00,76.39,76.41,76.36,76.37,11094.0,66.3923,66.4097,66.3662,66.3749,11094.0
2017-09-05 13:25:00,76.38,76.41,76.36,76.37,15441.0,66.3836,66.4097,66.3662,66.3749,15441.0
2017-09-05 13:30:00,76.37,76.37,76.26,76.26,13468.0,66.3749,66.3749,66.2793,66.2793,13468.0
2017-09-05 13:35:00,76.26,76.3,76.24,76.25,17086.0,66.2793,66.3141,66.2619,66.2706,17086.0
2017-09-05 13:40:00,76.25,76.3,76.25,76.3,7705.0,66.2706,66.3141,66.2706,66.3141,7705.0
2017-09-05 13:45:00,76.28,76.3,76.25,76.26,11750.0,66.2967,66.3141,66.2706,66.2793,11750.0
2017-09-05 13:50:00,76.26,76.31,76.25,76.28,16466.0,66.2793,66.3228,66.2706,66.2967,16466.0
2017-09-05 13:55:00,76.3,76.31,76.23,76.24,14321.0,66.3141,66.3228,66.2533,66.2619,14321.0
2017-09-05 14:00:00,76.25,76.35,76.22,76.34,17298.0,66.2706,66.3576,66.2446,66.3489,17298.0
2017-09-05 14:05:00,76.33,76.33,76.28,76.31,10819.0,66.3402,66.3402,66.2967,66.3228,10819.0
2017-09-05 14:10:00,76.31,76.32,76.27,76.27,11050.0,66.3228,66.3315,66.288,66.288,11050.0
2017-09-05 14:15:00,76.26,76.27,76.25,76.27,9906.0,66.2793,66.288,66.2706,66.288,9906.0
2017-09-05 14:20:00,76.26,76.29,76.25,76.25,21180.0,66.2793,66.3054,66.2706,66.2706,21180.0
2017-09-05 14:25:00,76.25,76.33,76.24,76.32,20529.0,66.2706,66.3402,66.2619,66.3315,20529.0
2017-09-05 14:30:00,76.31,76.34,76.24,76.25,32073.0,66.3228,66.3489,66.2619,66.2706,32073.0
2017-09-05 14:35:00,76.26,76.27,76.16,76.19,20789.0,66.2793,66.288,66.1924,66.2185,20789.0
2017-09-05 14:40:00,76.19,76.19,76.05,76.1,25160.0,66.2185,66.2185,66.0968,66.1403,25160.0
2017-09-05 14:45:00,76.1,76.12,76.01,76.02,27679.0,66.1403,66.1577,66.0621,66.0707,27679.0
2017-09-05 14:50:00,76.02,76.03,75.94,75.95,29695.0,66.0707,66.0794,66.0012,66.0099,29695.0
2017-09-05 14:55:00,75.95,75.99,75.94,75.97,17150.0,66.0099,66.0447,66.0012,66.0273,17150.0
2017-09-05 15:00:00,75.98,75.99,75.9,75.94,26967.0,66.036,66.0447,65.9664,66.0012,26967.0
2017-09-05 15:05:00,75.95,75.95,75.86,75.87,39278.0,66.0099,66.0099,65.9317,65.9404,39278.0
2017-09-05 15:10:00,75.87,75.91,75.83,75.91,23156.0,65.9404,65.9751,65.9056,65.9751,23156.0
2017-09-05 15:15:00,75.91,75.93,75.87,75.88,28978.0,65.9751,65.9925,65.9404,65.9491,28978.0
2017-09-05 15:20:00,75.88,75.92,75.85,75.92,29971.0,65.9491,65.9838,65.923,65.9838,29971.0
2017-09-05 15:25:00,75.93,76.0,75.9,76.0,25419.0,65.9925,66.0534,65.9664,66.0534,25419.0
2017-09-05 15:30:00,76.0,76.02,75.96,75.98,32073.0,66.0534,66.0707,66.0186,66.036,32073.0
2017-09-05 15:35:00,75.98,76.01,75.96,76.01,37780.0,66.036,66.0621,66.0186,66.0621,37780.0
2017-09-05 15:40:00,76.01,76.02,75.98,76.0,59126.0,66.0621,66.0707,66.036,66.0534,59126.0
2017-09-05 15:45:00,75.99,76.0,75.97,75.98,46075.0,66.0447,66.0534,66.0273,66.036,46075.0
2017-09-05 15:50:00,75.99,75.99,75.95,75.98,60943.0,66.0447,66.0447,66.0099,66.036,60943.0
2017-09-05 15:55:00,75.98,75.99,75.94,75.95,133473.0,66.036,66.0447,66.0012,66.0099,133473.0
2017-09-06 09:30:00,76.03,76.19,76.0,76.06,40247.0,66.0794,66.2185,66.0534,66.1055,40247.0
2017-09-06 09:35:00,76.0,76.08,75.96,76.02,10162.0,66.0534,66.1229,66.0186,66.0707,10162.0
2017-09-06 09:40:00,76.02,76.07,76.02,76.02,7526.0,66.0707,66.1142,66.0707,66.0707,7526.0
2017-09-06 09:45:00,76.03,76.1,76.02,76.06,15430.0,66.0794,66.1403,66.0707,66.1055,15430.0
2017-09-06 09:50:00,76.06,76.07,75.99,76.01,16031.0,66.1055,66.1142,66.0447,66.0621,16031.0
2017-09-06 09:55:00,76.01,76.03,75.99,75.99,12964.0,66.0621,66.0794,66.0447,66.0447,12964.0
2017-09-06 10:00:00,75.99,76.11,75.99,76.1,14304.0,66.0447,66.149,66.0447,66.1403,14304.0
2017-09-06 10:05:00,76.11,76.15,76.11,76.12,13498.0,66.149,66.1837,66.149,66.1577,13498.0
2017-09-06 10:10:00,76.13,76.13,76.03,76.03,18638.0,66.1663,66.1663,66.0794,66.0794,18638.0
2017-09-06 10:15:00,76.02,76.06,76.02,76.02,15502.0,66.0707,66.1055,66.0707,66.0707,15502.0
2017-09-06 10:20:00,76.01,76.04,76.01,76.04,8585.0,66.0621,66.0881,66.0621,66.0881,8585.0
2017-09-06 10:25:00,76.03,76.04,75.98,76.01,21087.0,66.0794,66.0881,66.036,66.0621,21087.0
2017-09-06 10:30:00,76.01,76.04,75.98,76.01,14906.0,66.0621,66.0881,66.036,66.0621,14906.0
2017-09-06 10:35:00,76.0,76.02,75.98,76.02,13154.0,66.0534,66.0707,66.036,66.0707,13154.0
2017-09-06 10:40:00,76.03,76.04,76.01,76.01,28564.0,66.0794,66.0881,66.0621,66.0621,28564.0
2017-09-06 10:45:00,76.01,76.03,75.97,76.02,16381.0,66.0621,66.0794,66.0273,66.0707,16381.0
2017-09-06 10:50:00,76.02,76.05,76.01,76.05,14372.0,66.0707,66.0968,66.0621,66.0968,14372.0
2017-09-06 10:55:00,76.06,76.15,76.04,76.15,12355.0,66.1055,66.1837,66.0881,66.1837,12355.0
2017-09-06 11:00:00,76.14,76.19,76.13,76.15,7833.0,66.175,66.2185,66.1663,66.1837,7833.0
2017-09-06 11:05:00,76.15,76.15,76.12,76.13,8606.0,66.1837,66.1837,66.1577,66.1663,8606.0
2017-09-06 11:10:00,76.12,76.17,76.12,76.14,10550.0,66.1577,66.2011,66.1577,66.175,10550.0
2017-09-06 11:15:00,76.14,76.14,76.12,76.13,6240.0,66.175,66.175,66.1577,66.1663,6240.0
2017-09-06 11:20:00,76.13,76.14,76.12,76.12,7962.0,66.1663,66.175,66.1577,66.1577,7962.0
2017-09-06 11:25:00,76.13,76.23,76.13,76.21,15795.0,66.1663,66.2533,66.1663,66.2359,15795.0
2017-09-06 11:30:00,76.2,76.2,76.15,76.19,10629.0,66.2272,66.2272,66.1837,66.2185,10629.0
2017-09-06 11:35:00,76.19,76.19,76.14,76.15,13770.0,66.2185,66.2185,66.175,66.1837,13770.0
2017-09-06 11:40:00,76.15,76.17,76.14,76.17,8808.0,66.1837,66.2011,66.175,66.2011,8808.0
2017-09-06 11:45:00,76.17,76.18,76.16,76.18,11588.0,66.2011,66.2098,66.1924,66.2098,11588.0
2017-09-06 11:50:00,76.18,76.18,76.16,76.17,6004.0,66.2098,66.2098,66.1924,66.2011,6004.0
2017-09-06 11:55:00,76.17,76.22,76.17,76.22,18773.0,66.2011,66.2446,66.2011,66.2446,18773.0
2017-09-06 12:00:00,76.22,76.22,76.19,76.19,5031.0,66.2446,66.2446,66.2185,66.2185,5031.0
2017-09-06 12:05:00,76.19,76.19,76.15,76.15,6159.0,66.2185,66.2185,66.1837,66.1837,6159.0
2017-09-06 12:10:00,76.16,76.2,76.14,76.19,14044.0,66.1924,66.2272,66.175,66.2185,14044.0
2017-09-06 12:15:00,76.19,76.2,76.16,76.19,10488.0,66.2185,66.2272,66.1924,66.2185,10488.0
2017-09-06 12:20:00,76.19,76.19,76.13,76.14,9446.0,66.2185,66.2185,66.1663,66.175,9446.0
2017-09-06 12:25:00,76.13,76.14,76.12,76.12,5601.0,66.1663,66.175,66.1577,66.1577,5601.0
2017-09-06 12:30:00,76.13,76.13,76.12,76.13,6565.0,66.1663,66.1663,66.1577,66.1663,6565.0
2017-09-06 12:35:00,76.12,76.12,76.1,76.11,8387.0,66.1577,66.1577,66.1403,66.149,8387.0
2017-09-06 12:40:00,76.11,76.11,76.09,76.1,14511.0,66.149,66.149,66.1316,66.1403,14511.0
2017-09-06 12:45:00,76.11,76.11,76.1,76.1,4530.0,66.149,66.149,66.1403,66.1403,4530.0
2017-09-06 12:50:00,76.11,76.14,76.1,76.1,9390.0,66.149,66.175,66.1403,66.1403,9390.0
2017-09-06 12:55:00,76.11,76.13,76.1,76.1,6836.0,66.149,66.1663,66.1403,66.1403,6836.0
2017-09-06 13:00:00,76.09,76.12,76.09,76.12,5473.0,66.1316,66.1577,66.1316,66.1577,5473.0
2017-09-06 13:05:00,76.11,76.12,76.1,76.11,9059.0,66.149,66.1577,66.1403,66.149,9059.0
2017-09-06 13:10:00,76.11,76.12,76.07,76.07,15436.0,66.149,66.1577,66.1142,66.1142,15436.0
2017-09-06 13:15:00,76.07,76.07,76.05,76.07,6233.0,66.1142,66.1142,66.0968,66.1142,6233.0
2017-09-06 13:20:00,76.05,76.07,76.05,76.05,10024.0,66.0968,66.1142,66.0968,66.0968,10024.0
2017-09-06 13:25:00,76.04,76.09,76.03,76.08,5300.0,66.0881,66.1316,66.0794,66.1229,5300.0
2017-09-06 13:30:00,76.09,76.09,76.07,76.08,4926.0,66.1316,66.1316,66.1142,66.1229,4926.0
2017-09-06 13:35:00,76.08,76.08,76.07,76.08,6563.0,66.1229,66.1229,66.1142,66.1229,6563.0
2017-09-06 13:40:00,76.08,76.13,76.08,76.12,12491.0,66.1229,66.1663,66.1229,66.1577,12491.0
2017-09-06 13:45:00,76.11,76.14,76.11,76.14,7621.0,66.149,66.175,66.149,66.175,7621.0
2017-09-06 13:50:00,76.14,76.16,76.13,76.15,9249.0,66.175,66.1924,66.1663,66.1837,9249.0
2017-09-06 13:55:00,76.15,76.16,76.14,76.15,12120.0,66.1837,66.1924,66.175,66.1837,12120.0
2017-09-06 14:00:00,76.14,76.16,76.14,76.15,5274.0,66.175,66.1924,66.175,66.1837,5274.0
2017-09-06 14:05:00,76.15,76.19,76.15,76.18,8579.0,66.1837,66.2185,66.1837,66.2098,8579.0
2017-09-06 14:10:00,76.18,76.19,76.16,76.18,21067.0,66.2098,66.2185,66.1924,66.2098,21067.0
2017-09-06 14:15:00,76.17,76.19,76.16,76.19,4901.0,66.2011,66.2185,66.1924,66.2185,4901.0
2017-09-06 14:20:00,76.18,76.25,76.17,76.23,17209.0,66.2098,66.2706,66.2011,66.2533,17209.0
2017-09-06 14:25:00,76.24,76.3,76.23,76.25,22815.0,66.2619,66.3141,66.2533,66.2706,22815.0
2017-09-06 14:30:00,76.24,76.26,76.21,76.24,14048.0,66.2619,66.2793,66.2359,66.2619,14048.0
2017-09-06 14:35:00,76.23,76.25,76.2,76.2,16167.0,66.2533,66.2706,66.2272,66.2272,16167.0
2017-09-06 14:40:00,76.2,76.2,76.17,76.17,6015.0,66.2272,66.2272,66.2011,66.2011,6015.0
2017-09-06 14:45:00,76.18,76.21,76.17,76.18,11433.0,66.2098,66.2359,66.2011,66.2098,11433.0
2017-09-06 14:50:00,76.18,76.22,76.17,76.22,13722.0,66.2098,66.2446,66.2011,66.2446,13722.0
2017-09-06 14:55:00,76.21,76.22,76.16,76.16,9025.0,66.2359,66.2446,66.1924,66.1924,9025.0
2017-09-06 15:00:00,76.16,76.16,76.11,76.12,5796.0,66.1924,66.1924,66.149,66.1577,5796.0
2017-09-06 15:05:00,76.13,76.18,76.12,76.17,14246.0,66.1663,66.2098,66.1577,66.2011,14246.0
2017-09-06 15:10:00,76.16,76.18,76.16,76.17,12233.0,66.1924,66.2098,66.1924,66.2011,12233.0
2017-09-06 15:15:00,76.19,76.19,76.17,76.17,8694.0,66.2185,66.2185,66.2011,66.2011,8694.0
2017-09-06 15:20:00,76.17,76.18,76.16,76.16,17608.0,66.2011,66.2098,66.1924,66.1924,17608.0
2017-09-06 15:25:00,76.16,76.17,76.14,76.15,11573.0,66.1924,66.2011,66.175,66.1837,11573.0
2017-09-06 15:30:00,76.14,76.15,76.09,76.09,15069.0,66.175,66.1837,66.1316,66.1316,15069.0
2017-09-06 15:35:00,76.09,76.19,76.07,76.19,31234.0,66.1316,66.2185,66.1142,66.2185,31234.0
2017-09-06 15:40:00,76.19,76.19,76.14,76.16,40405.0,66.2185,66.2185,66.175,66.1924,40405.0
2017-09-06 15:45:00,76.16,76.16,76.14,76.15,17988.0,66.1924,66.1924,66.175,66.1837,17988.0
2017-09-06 15:50:00,76.15,76.16,76.13,76.13,42683.0,66.1837,66.1924,66.1663,66.1663,42683.0
2017-09-06 15:55:00,76.13,76.14,76.1,76.13,100970.0,66.1663,66.175,66.1403,66.1663,100970.0
2017-09-07 09:30:00,75.94,76.0,75.71,75.99,26574.0,66.3699,66.4223,66.1689,66.4136,26574.0
2017-09-07 09:35:00,75.91,75.94,75.85,75.9,9997.0,66.3437,66.3699,66.2913,66.335,9997.0
2017-09-07 09:40:00,75.87,75.95,75.85,75.94,10434.0,66.3087,66.3787,66.2913,66.3699,10434.0
2017-09-07 09:45:00,75.94,75.97,75.91,75.92,15735.0,66.3699,66.3961,66.3437,66.3524,15735.0
2017-09-07 09:50:00,75.9,75.92,75.87,75.88,9282.0,66.335,66.3524,66.3087,66.3175,9282.0
2017-09-07 09:55:00,75.9,75.97,75.89,75.92,9365.0,66.335,66.3961,66.3262,66.3524,9365.0
2017-09-07 10:00:00,75.92,75.97,75.86,75.9,11292.0,66.3524,66.3961,66.3,66.335,11292.0
2017-09-07 10:05:00,75.92,75.97,75.87,75.92,14296.0,66.3524,66.3961,66.3087,66.3524,14296.0
2017-09-07 10:10:00,75.92,75.95,75.88,75.92,10004.0,66.3524,66.3787,66.3175,66.3524,10004.0
2017-09-07 10:15:00,75.92,75.93,75.87,75.88,15567.0,66.3524,66.3612,66.3087,66.3175,15567.0
2017-09-07 10:20:00,75.89,75.92,75.86,75.91,14458.0,66.3262,66.3524,66.3,66.3437,14458.0
2017-09-07 10:25:00,75.92,75.96,75.9,75.96,9232.0,66.3524,66.3874,66.335,66.3874,9232.0
2017-09-07 10:30:00,75.96,75.99,75.89,75.94,23157.0,66.3874,66.4136,66.3262,66.3699,23157.0
2017-09-07 10:35:00,75.93,75.93,75.9,75.91,9939.0,66.3612,66.3612,66.335,66.3437,9939.0
2017-09-07 10:40:00,75.92,75.97,75.9,75.96,15536.0,66.3524,66.3961,66.335,66.3874,15536.0
2017-09-07 10:45:00,75.97,76.0,75.9,75.95,20426.0,66.3961,66.4223,66.335,66.3787,20426.0
2017-09-07 10:50:00,76.0,76.01,75.97,75.99,15356.0,66.4223,66.4311,66.3961,66.4136,15356.0
2017-09-07 10:55:00,76.01,76.06,75.98,76.03,19856.0,66.4311,66.4748,66.4049,66.4486,19856.0
2017-09-07 11:00:00,76.04,76.07,76.01,76.01,11749.0,66.4573,66.4835,66.4311,66.4311,11749.0
2017-09-07 11:05:00,76.01,76.08,76.0,76.08,35501.0,66.4311,66.4923,66.4223,66.4923,35501.0
2017-09-07 11:10:00,76.08,76.11,76.05,76.05,12211.0,66.4923,66.5185,66.466,66.466,12211.0
2017-09-07 11:15:00,76.05,76.06,76.0,76.01,8381.0,66.466,66.4748,66.4223,66.4311,8381.0
2017-09-07 11:20:00,76.01,76.05,75.99,76.03,11302.0,66.4311,66.466,66.4136,66.4486,11302.0
2017-09-07 11:25:00,76.03,76.03,75.99,76.0,8427.0,66.4486,66.4486,66.4136,66.4223,8427.0
2017-09-07 11:30:00,75.99,75.99,75.96,75.97,8061.0,66.4136,66.4136,66.3874,66.3961,8061.0
2017-09-07 11:35:00,75.97,75.97,75.89,75.95,9058.0,66.3961,66.3961,66.3262,66.3787,9058.0
2017-09-07 11:40:00,75.95,75.95,75.92,75.94,3850.0,66.3787,66.3787,66.3524,66.3699,3850.0
2017-09-07 11:45:00,75.95,75.97,75.89,75.9,4668.0,66.3787,66.3961,66.3262,66.335,4668.0
2017-09-07 11:50:00,75.89,75.9,75.87,75.87,3051.0,66.3262,66.335,66.3087,66.3087,3051.0
2017-09-07 11:55:00,75.88,75.89,75.78,75.8,11417.0,66.3175,66.3262,66.2301,66.2476,11417.0
2017-09-07 12:00:00,75.8,75.86,75.79,75.81,15534.0,66.2476,66.3,66.2388,66.2563,15534.0
2017-09-07 12:05:00,75.82,75.82,75.77,75.79,8668.0,66.265,66.265,66.2213,66.2388,8668.0
2017-09-07 12:10:00,75.79,75.81,75.77,75.8,7342.0,66.2388,66.2563,66.2213,66.2476,7342.0
2017-09-07 12:15:00,75.79,75.82,75.74,75.8,29852.0,66.2388,66.265,66.1951,66.2476,29852.0
2017-09-07 12:20:00,75.81,75.83,75.8,75.81,15323.0,66.2563,66.2738,66.2476,66.2563,15323.0
2017-09-07 12:25:00,75.82,75.83,75.77,75.78,29510.0,66.265,66.2738,66.2213,66.2301,29510.0
2017-09-07 12:30:00,75.79,75.83,75.77,75.8,14154.0,66.2388,66.2738,66.2213,66.2476,14154.0
2017-09-07 12:35:00,75.81,75.81,75.76,75.78,5313.0,66.2563,66.2563,66.2126,66.2301,5313.0
2017-09-07 12:40:00,75.78,75.81,75.78,75.81,15589.0,66.2301,66.2563,66.2301,66.2563,15589.0
2017-09-07 12:45:00,75.81,75.81,75.78,75.78,29832.0,66.2563,66.2563,66.2301,66.2301,29832.0
2017-09-07 12:50:00,75.78,75.81,75.76,75.79,34632.0,66.2301,66.2563,66.2126,66.2388,34632.0
2017-09-07 12:55:00,75.79,75.83,75.79,75.82,10519.0,66.2388,66.2738,66.2388,66.265,10519.0
2017-09-07 13:00:00,75.81,75.83,75.8,75.81,26000.0,66.2563,66.2738,66.2476,66.2563,26000.0
2017-09-07 13:05:00,75.81,75.81,75.79,75.8,7156.0,66.2563,66.2563,66.2388,66.2476,7156.0
2017-09-07 13:10:00,75.81,75.93,75.8,75.92,9739.0,66.2563,66.3612,66.2476,66.3524,9739.0
2017-09-07 13:15:00,75.93,75.93,75.9,75.91,2654.0,66.3612,66.3612,66.335,66.3437,2654.0
2017-09-07 13:20:00,75.92,75.92,75.87,75.9,9159.0,66.3524,66.3524,66.3087,66.335,9159.0
2017-09-07 13:25:00,75.9,75.91,75.89,75.9,6300.0,66.335,66.3437,66.3262,66.335,6300.0
2017-09-07 13:30:00,75.9,75.91,75.85,75.86,18789.0,66.335,66.3437,66.2913,66.3,18789.0
2017-09-07 13:35:00,75.85,75.86,75.84,75.85,7271.0,66.2913,66.3,66.2825,66.2913,7271.0
2017-09-07 13:40:00,75.85,75.88,75.84,75.87,13919.0,66.2913,66.3175,66.2825,66.3087,13919.0
2017-09-07 13:45:00,75.87,75.88,75.86,75.87,5737.0,66.3087,66.3175,66.3,66.3087,5737.0
2017-09-07 13:50:00,75.87,75.87,75.82,75.85,19522.0,66.3087,66.3087,66.265,66.2913,19522.0
2017-09-07 13:55:00,75.84,75.88,75.84,75.88,10264.0,66.2825,66.3175,66.2825,66.3175,10264.0
2017-09-07 14:00:00,75.87,75.88,75.86,75.86,11696.0,66.3087,66.3175,66.3,66.3,11696.0
2017-09-07 14:05:00,75.87,75.92,75.86,75.92,14811.0,66.3087,66.3524,66.3,66.3524,14811.0
2017-09-07 14:10:00,75.92,75.95,75.91,75.95,15849.0,66.3524,66.3787,66.3437,66.3787,15849.0
2017-09-07 14:15:00,75.96,75.96,75.94,75.95,12154.0,66.3874,66.3874,66.3699,66.3787,12154.0
2017-09-07 14:20:00,75.94,75.95,75.91,75.95,12175.0,66.3699,66.3787,66.3437,66.3787,12175.0
2017-09-07 14:25:00,75.95,75.95,75.92,75.93,11435.0,66.3787,66.3787,66.3524,66.3612,11435.0
2017-09-07 14:30:00,75.92,75.95,75.92,75.95,15686.0,66.3524,66.3787,66.3524,66.3787,15686.0
2017-09-07 14:35:00,75.95,75.96,75.92,75.96,13726.0,66.3787,66.3874,66.3524,66.3874,13726.0
2017-09-07 14:40:00,75.95,75.96,75.93,75.95,19727.0,66.3787,66.3874,66.3612,66.3787,19727.0
2017-09-07 14:45:00,75.95,75.96,75.94,75.96,8081.0,66.3787,66.3874,66.3699,66.3874,8081.0
2017-09-07 14:50:00,75.96,76.0,75.95,76.0,9555.0,66.3874,66.4223,66.3787,66.4223,9555.0
2017-09-07 14:55:00,76.0,76.02,75.99,76.0,24907.0,66.4223,66.4398,66.4136,66.4223,24907.0
2017-09-07 15:00:00,76.0,76.02,75.99,76.0,12810.0,66.4223,66.4398,66.4136,66.4223,12810.0
2017-09-07 15:05:00,76.0,76.03,75.98,76.02,11478.0,66.4223,66.4486,66.4049,66.4398,11478.0
2017-09-07 15:10:00,76.02,76.02,76.0,76.01,13420.0,66.4398,66.4398,66.4223,66.4311,13420.0
2017-09-07 15:15:00,76.0,76.03,76.0,76.02,12019.0,66.4223,66.4486,66.4223,66.4398,12019.0
2017-09-07 15:20:00,76.01,76.01,75.99,75.99,22867.0,66.4311,66.4311,66.4136,66.4136,22867.0
2017-09-07 15:25:00,75.99,76.0,75.98,76.0,18114.0,66.4136,66.4223,66.4049,66.4223,18114.0
2017-09-07 15:30:00,76.0,76.01,75.99,75.99,26254.0,66.4223,66.4311,66.4136,66.4136,26254.0
2017-09-07 15:35:00,75.99,76.05,75.99,76.02,63051.0,66.4136,66.466,66.4136,66.4398,63051.0
2017-09-07 15:40:00,76.01,76.05,76.01,76.05,33107.0,66.4311,66.466,66.4311,66.466,33107.0
2017-09-07 15:45:00,76.04,76.05,75.99,76.0,49808.0,66.4573,66.466,66.4136,66.4223,49808.0
2017-09-07 15:50:00,76.0,76.03,75.99,76.03,48385.0,66.4223,66.4486,66.4136,66.4486,48385.0
2017-09-07 15:55:00,76.03,76.09,76.02,76.09,123729.0,66.4486,66.501,66.4398,66.501,123729.0
2017-09-08 09:30:00,75.99,76.06,75.77,76.03,28422.0,66.4136,66.4748,66.2213,66.4486,28422.0
2017-09-08 09:35:00,76.06,76.06,75.91,76.02,13935.0,66.4748,66.4748,66.3437,66.4398,13935.0
2017-09-08 09:40:00,76.03,76.08,75.99,76.08,10718.0,66.4486,66.4923,66.4136,66.4923,10718.0
2017-09-08 09:45:00,76.11,76.17,76.07,76.16,10972.0,66.5185,66.5709,66.4835,66.5622,10972.0
2017-09-08 09:50:00,76.18,76.28,76.17,76.28,21667.0,66.5797,66.6671,66.5709,66.6671,21667.0
2017-09-08 09:55:00,76.27,76.33,76.27,76.32,14615.0,66.6583,66.7108,66.6583,66.702,14615.0
2017-09-08 10:00:00,76.34,76.5,76.34,76.4,23165.0,66.7195,66.8593,66.7195,66.7719,23165.0
2017-09-08 10:05:00,76.42,76.45,76.39,76.44,12137.0,66.7894,66.8156,66.7632,66.8069,12137.0
2017-09-08 10:10:00,76.44,76.51,76.44,76.49,13991.0,66.8069,66.8681,66.8069,66.8506,13991.0
2017-09-08 10:15:00,76.49,76.55,76.47,76.53,17437.0,66.8506,66.903,66.8331,66.8856,17437.0
2017-09-08 10:20:00,76.53,76.54,76.52,76.52,6932.0,66.8856,66.8943,66.8768,66.8768,6932.0
2017-09-08 10:25:00,76.53,76.55,76.51,76.53,12553.0,66.8856,66.903,66.8681,66.8856,12553.0
2017-09-08 10:30:00,76.52,76.59,76.52,76.59,25859.0,66.8768,66.938,66.8768,66.938,25859.0
2017-09-08 10:35:00,76.6,76.73,76.59,76.71,13420.0,66.9467,67.0604,66.938,67.0429,13420.0
2017-09-08 10:40:00,76.71,76.78,76.71,76.77,14786.0,67.0429,67.1041,67.0429,67.0953,14786.0
2017-09-08 10:45:00,76.77,76.85,76.76,76.81,20434.0,67.0953,67.1652,67.0866,67.1303,20434.0
2017-09-08 10:50:00,76.81,76.82,76.77,76.81,19094.0,67.1303,67.139,67.0953,67.1303,19094.0
2017-09-08 10:55:00,76.82,76.92,76.81,76.91,43926.0,67.139,67.2264,67.1303,67.2177,43926.0
2017-09-08 11:00:00,76.92,76.92,76.86,76.87,27283.0,67.2264,67.2264,67.174,67.1827,27283.0
2017-09-08 11:05:00,76.87,77.02,76.83,76.95,34229.0,67.1827,67.3138,67.1478,67.2526,34229.0
2017-09-08 11:10:00,76.94,76.94,76.87,76.87,10976.0,67.2439,67.2439,67.1827,67.1827,10976.0
2017-09-08 11:15:00,76.88,76.91,76.81,76.84,24564.0,67.1915,67.2177,67.1303,67.1565,24564.0
2017-09-08 11:20:00,76.84,76.89,76.84,76.87,10682.0,67.1565,67.2002,67.1565,67.1827,10682.0
2017-09-08 11:25:00,76.87,77.04,76.86,77.03,24046.0,67.1827,67.3313,67.174,67.3225,24046.0
2017-09-08 11:30:00,77.03,77.05,76.98,77.02,12332.0,67.3225,67.34,67.2788,67.3138,12332.0
2017-09-08 11:35:00,77.02,77.04,77.0,77.0,17941.0,67.3138,67.3313,67.2963,67.2963,17941.0
2017-09-08 11:40:00,77.0,77.03,77.0,77.0,14997.0,67.2963,67.3225,67.2963,67.2963,14997.0
2017-09-08 11:45:00,77.0,77.04,77.0,77.01,10789.0,67.2963,67.3313,67.2963,67.3051,10789.0
2017-09-08 11:50:00,77.01,77.06,77.01,77.04,15013.0,67.3051,67.3488,67.3051,67.3313,15013.0
2017-09-08 11:55:00,77.04,77.04,77.0,77.01,9331.0,67.3313,67.3313,67.2963,67.3051,9331.0
2017-09-08 12:00:00,77.01,77.02,76.99,77.0,6944.0,67.3051,67.3138,67.2876,67.2963,6944.0
2017-09-08 12:05:00,77.0,77.03,76.99,77.03,8591.0,67.2963,67.3225,67.2876,67.3225,8591.0
2017-09-08 12:10:00,77.03,77.04,77.02,77.03,9505.0,67.3225,67.3313,67.3138,67.3225,9505.0
2017-09-08 12:15:00,77.03,77.07,77.03,77.07,9158.0,67.3225,67.3575,67.3225,67.3575,9158.0
2017-09-08 12:20:00,77.06,77.07,77.03,77.04,13862.0,67.3488,67.3575,67.3225,67.3313,13862.0
2017-09-08 12:25:00,77.05,77.18,77.05,77.17,31687.0,67.34,67.4536,67.34,67.4449,31687.0
2017-09-08 12:30:00,77.17,77.19,77.11,77.13,15470.0,67.4449,67.4624,67.3925,67.4099,15470.0
2017-09-08 12:35:00,77.13,77.17,77.12,77.15,6815.0,67.4099,67.4449,67.4012,67.4274,6815.0
2017-09-08 12:40:00,77.16,77.17,77.15,77.17,4851.0,67.4362,67.4449,67.4274,67.4449,4851.0
2017-09-08 12:45:00,77.16,77.19,77.15,77.15,13101.0,67.4362,67.4624,67.4274,67.4274,13101.0
2017-09-08 12:50:00,77.15,77.16,77.12,77.13,8050.0,67.4274,67.4362,67.4012,67.4099,8050.0
2017-09-08 12:55:00,77.13,77.13,77.1,77.12,8717.0,67.4099,67.4099,67.3837,67.4012,8717.0
2017-09-08 13:00:00,77.12,77.12,77.09,77.12,6305.0,67.4012,67.4012,67.375,67.4012,6305.0
2017-09-08 13:05:00,77.13,77.13,77.11,77.11,4646.0,67.4099,67.4099,67.3925,67.3925,4646.0
2017-09-08 13:10:00,77.1,77.15,77.1,77.15,8011.0,67.3837,67.4274,67.3837,67.4274,8011.0
2017-09-08 13:15:00,77.14,77.15,77.13,77.14,8400.0,67.4187,67.4274,67.4099,67.4187,8400.0
2017-09-08 13:20:00,77.14,77.15,77.13,77.14,7333.0,67.4187,67.4274,67.4099,67.4187,7333.0
2017-09-08 13:25:00,77.14,77.14,77.13,77.14,5454.0,67.4187,67.4187,67.4099,67.4187,5454.0
2017-09-08 13:30:00,77.13,77.14,77.06,77.06,9851.0,67.4099,67.4187,67.3488,67.3488,9851.0
2017-09-08 13:35:00,77.07,77.11,77.07,77.11,9337.0,67.3575,67.3925,67.3575,67.3925,9337.0
2017-09-08 13:40:00,77.09,77.1,77.06,77.07,8488.0,67.375,67.3837,67.3488,67.3575,8488.0
2017-09-08 13:45:00,77.06,77.13,77.06,77.08,16163.0,67.3488,67.4099,67.3488,67.3662,16163.0
2017-09-08 13:50:00,77.08,77.13,77.08,77.13,7610.0,67.3662,67.4099,67.3662,67.4099,7610.0
2017-09-08 13:55:00,77.13,77.13,77.12,77.13,6288.0,67.4099,67.4099,67.4012,67.4099,6288.0
2017-09-08 14:00:00,77.13,77.13,77.11,77.13,11440.0,67.4099,67.4099,67.3925,67.4099,11440.0
2017-09-08 14:05:00,77.13,77.15,77.12,77.15,6504.0,67.4099,67.4274,67.4012,67.4274,6504.0
2017-09-08 14:10:00,77.15,77.19,77.13,77.18,8552.0,67.4274,67.4624,67.4099,67.4536,8552.0
2017-09-08 14:15:00,77.18,77.19,77.16,77.19,6064.0,67.4536,67.4624,67.4362,67.4624,6064.0
2017-09-08 14:20:00,77.19,77.21,77.19,77.19,6705.0,67.4624,67.4799,67.4624,67.4624,6705.0
2017-09-08 14:25:00,77.2,77.2,77.16,77.17,15626.0,67.4711,67.4711,67.4362,67.4449,15626.0
2017-09-08 14:30:00,77.17,77.21,77.17,77.21,10913.0,67.4449,67.4799,67.4449,67.4799,10913.0
2017-09-08 14:35:00,77.21,77.23,77.2,77.23,9949.0,67.4799,67.4973,67.4711,67.4973,9949.0
2017-09-08 14:40:00,77.23,77.24,77.21,77.23,10622.0,67.4973,67.5061,67.4799,67.4973,10622.0
2017-09-08 14:45:00,77.23,77.26,77.19,77.2,22239.0,67.4973,67.5236,67.4624,67.4711,22239.0
2017-09-08 14:50:00,77.19,77.2,77.18,77.19,10785.0,67.4624,67.4711,67.4536,67.4624,10785.0
2017-09-08 14:55:00,77.19,77.24,77.19,77.23,11844.0,67.4624,67.5061,67.4624,67.4973,11844.0
2017-09-08 15:00:00,77.23,77.24,77.18,77.19,11675.0,67.4973,67.5061,67.4536,67.4624,11675.0
2017-09-08 15:05:00,77.18,77.22,77.18,77.21,20237.0,67.4536,67.4886,67.4536,67.4799,20237.0
2017-09-08 15:10:00,77.21,77.22,77.15,77.18,12498.0,67.4799,67.4886,67.4274,67.4536,12498.0
2017-09-08 15:15:00,77.18,77.18,77.16,77.17,9155.0,67.4536,67.4536,67.4362,67.4449,9155.0
2017-09-08 15:20:00,77.16,77.2,77.16,77.18,15313.0,67.4362,67.4711,67.4362,67.4536,15313.0
2017-09-08 15:25:00,77.18,77.21,77.18,77.2,12906.0,67.4536,67.4799,67.4536,67.4711,12906.0
2017-09-08 15:30:00,77.2,77.2,77.15,77.18,26789.0,67.4711,67.4711,67.4274,67.4536,26789.0
2017-09-08 15:35:00,77.17,77.2,77.17,77.19,20991.0,67.4449,67.4711,67.4449,67.4624,20991.0
2017-09-08 15:40:00,77.18,77.19,77.09,77.14,56800.0,67.4536,67.4624,67.375,67.4187,56800.0
2017-09-08 15:45:00,77.15,77.16,77.12,77.14,28271.0,67.4274,67.4362,67.4012,67.4187,28271.0
2017-09-08 15:50:00,77.13,77.13,77.05,77.08,51809.0,67.4099,67.4099,67.34,67.3662,51809.0
2017-09-08 15:55:00,77.07,77.19,77.05,77.14,143506.0,67.3575,67.4624,67.34,67.4187,143506.0
2017-09-11 09:30:00,77.6,77.6,77.3,77.43,62335.0,67.8207,67.8207,67.5585,67.6721,62335.0
2017-09-11 09:35:00,77.46,77.54,77.44,77.54,11126.0,67.6984,67.7683,67.6809,67.7683,11126.0
2017-09-11 09:40:00,77.54,77.72,77.51,77.72,18426.0,67.7683,67.9256,67.7421,67.9256,18426.0
2017-09-11 09:45:00,77.71,77.73,77.55,77.58,19202.0,67.9169,67.9343,67.777,67.8032,19202.0
2017-09-11 09:50:00,77.58,77.66,77.55,77.64,21183.0,67.8032,67.8732,67.777,67.8557,21183.0
2017-09-11 09:55:00,77.65,77.65,77.57,77.6,15090.0,67.8644,67.8644,67.7945,67.8207,15090.0
2017-09-11 10:00:00,77.61,77.62,77.47,77.48,21099.0,67.8295,67.8382,67.7071,67.7158,21099.0
2017-09-11 10:05:00,77.48,77.51,77.44,77.48,15269.0,67.7158,67.7421,67.6809,67.7158,15269.0
2017-09-11 10:10:00,77.47,77.55,77.46,77.53,12716.0,67.7071,67.777,67.6984,67.7595,12716.0
2017-09-11 10:15:00,77.52,77.57,77.51,77.57,12355.0,67.7508,67.7945,67.7421,67.7945,12355.0
2017-09-11 10:20:00,77.58,77.58,77.53,77.53,15614.0,67.8032,67.8032,67.7595,67.7595,15614.0
2017-09-11 10:25:00,77.53,77.57,77.52,77.55,21755.0,67.7595,67.7945,67.7508,67.777,21755.0
2017-09-11 10:30:00,77.55,77.61,77.54,77.56,14568.0,67.777,67.8295,67.7683,67.7858,14568.0
2017-09-11 10:35:00,77.56,77.56,77.44,77.45,11198.0,67.7858,67.7858,67.6809,67.6896,11198.0
2017-09-11 10:40:00,77.45,77.48,77.43,77.45,14418.0,67.6896,67.7158,67.6721,67.6896,14418.0
2017-09-11 10:45:00,77.46,77.46,77.39,77.4,7825.0,67.6984,67.6984,67.6372,67.6459,7825.0
2017-09-11 10:50:00,77.41,77.44,77.29,77.3,35021.0,67.6547,67.6809,67.5498,67.5585,35021.0
2017-09-11 10:55:00,77.29,77.34,77.29,77.34,13275.0,67.5498,67.5935,67.5498,67.5935,13275.0
2017-09-11 11:00:00,77.34,77.41,77.33,77.39,18027.0,67.5935,67.6547,67.5847,67.6372,18027.0
2017-09-11 11:05:00,77.4,77.43,77.39,77.42,14299.0,67.6459,67.6721,67.6372,67.6634,14299.0
2017-09-11 11:10:00,77.42,77.53,77.4,77.49,43544.0,67.6634,67.7595,67.6459,67.7246,43544.0
2017-09-11 11:15:00,77.49,77.51,77.46,77.51,18932.0,67.7246,67.7421,67.6984,67.7421,18932.0
2017-09-11 11:20:00,77.5,77.5,77.48,77.49,10233.0,67.7333,67.7333,67.7158,67.7246,10233.0
2017-09-11 11:25:00,77.49,77.51,77.47,77.5,10935.0,67.7246,67.7421,67.7071,67.7333,10935.0
2017-09-11 11:30:00,77.5,77.52,77.49,77.52,8013.0,67.7333,67.7508,67.7246,67.7508,8013.0
2017-09-11 11:35:00,77.52,77.55,77.5,77.51,10323.0,67.7508,67.777,67.7333,67.7421,10323.0
2017-09-11 11:40:00,77.52,77.53,77.49,77.53,17196.0,67.7508,67.7595,67.7246,67.7595,17196.0
2017-09-11 11:45:00,77.52,77.54,77.51,77.52,6422.0,67.7508,67.7683,67.7421,67.7508,6422.0
2017-09-11 11:50:00,77.52,77.52,77.51,77.52,4437.0,67.7508,67.7508,67.7421,67.7508,4437.0
2017-09-11 11:55:00,77.52,77.52,77.47,77.47,13883.0,67.7508,67.7508,67.7071,67.7071,13883.0
2017-09-11 12:00:00,77.48,77.48,77.42,77.43,9667.0,67.7158,67.7158,67.6634,67.6721,9667.0
2017-09-11 12:05:00,77.43,77.46,77.42,77.46,9532.0,67.6721,67.6984,67.6634,67.6984,9532.0
2017-09-11 12:10:00,77.46,77.51,77.45,77.51,5811.0,67.6984,67.7421,67.6896,67.7421,5811.0
2017-09-11 12:15:00,77.51,77.52,77.5,77.52,2700.0,67.7421,67.7508,67.7333,67.7508,2700.0
2017-09-11 12:20:00,77.52,77.54,77.51,77.54,5150.0,67.7508,67.7683,67.7421,67.7683,5150.0
2017-09-11 12:25:00,77.54,77.55,77.52,77.55,6397.0,67.7683,67.777,67.7508,67.777,6397.0
2017-09-11 12:30:00,77.55,77.56,77.54,77.56,5141.0,67.777,67.7858,67.7683,67.7858,5141.0
2017-09-11 12:35:00,77.56,77.56,77.53,77.54,6032.0,67.7858,67.7858,67.7595,67.7683,6032.0
2017-09-11 12:40:00,77.53,77.58,77.53,77.58,8525.0,67.7595,67.8032,67.7595,67.8032,8525.0
2017-09-11 12:45:00,77.58,77.59,77.56,77.56,7155.0,67.8032,67.812,67.7858,67.7858,7155.0
2017-09-11 12:50:00,77.56,77.58,77.56,77.58,4850.0,67.7858,67.8032,67.7858,67.8032,4850.0
2017-09-11 12:55:00,77.57,77.58,77.55,77.56,11524.0,67.7945,67.8032,67.777,67.7858,11524.0
2017-09-11 13:00:00,77.57,77.58,77.56,77.57,4713.0,67.7945,67.8032,67.7858,67.7945,4713.0
2017-09-11 13:05:00,77.58,77.58,77.57,77.57,4753.0,67.8032,67.8032,67.7945,67.7945,4753.0
2017-09-11 13:10:00,77.58,77.61,77.58,77.61,7517.0,67.8032,67.8295,67.8032,67.8295,7517.0
2017-09-11 13:15:00,77.61,77.63,77.6,77.61,16326.0,67.8295,67.8469,67.8207,67.8295,16326.0
2017-09-11 13:20:00,77.62,77.66,77.6,77.6,11104.0,67.8382,67.8732,67.8207,67.8207,11104.0
2017-09-11 13:25:00,77.59,77.61,77.55,77.56,23488.0,67.812,67.8295,67.777,67.7858,23488.0
2017-09-11 13:30:00,77.57,77.59,77.56,77.59,10829.0,67.7945,67.812,67.7858,67.812,10829.0
2017-09-11 13:35:00,77.58,77.59,77.57,77.58,8628.0,67.8032,67.812,67.7945,67.8032,8628.0
2017-09-11 13:40:00,77.58,77.58,77.54,77.56,9937.0,67.8032,67.8032,67.7683,67.7858,9937.0
2017-09-11 13:45:00,77.56,77.58,77.55,77.58,6238.0,67.7858,67.8032,67.777,67.8032,6238.0
2017-09-11 13:50:00,77.58,77.6,77.57,77.6,7200.0,67.8032,67.8207,67.7945,67.8207,7200.0
2017-09-11 13:55:00,77.59,77.67,77.59,77.66,30386.0,67.812,67.8819,67.812,67.8732,30386.0
2017-09-11 14:00:00,77.65,77.67,77.64,77.66,10365.0,67.8644,67.8819,67.8557,67.8732,10365.0
2017-09-11 14:05:00,77.66,77.68,77.65,77.68,7061.0,67.8732,67.8906,67.8644,67.8906,7061.0
2017-09-11 14:10:00,77.67,77.72,77.67,77.7,17180.0,67.8819,67.9256,67.8819,67.9081,17180.0
2017-09-11 14:15:00,77.7,77.71,77.64,77.64,9045.0,67.9081,67.9169,67.8557,67.8557,9045.0
2017-09-11 14:20:00,77.65,77.68,77.64,77.67,13157.0,67.8644,67.8906,67.8557,67.8819,13157.0
2017-09-11 14:25:00,77.67,77.71,77.66,77.7,6446.0,67.8819,67.9169,67.8732,67.9081,6446.0
2017-09-11 14:30:00,77.71,77.77,77.71,77.77,13592.0,67.9169,67.9693,67.9169,67.9693,13592.0
2017-09-11 14:35:00,77.77,77.78,77.74,77.77,15561.0,67.9693,67.978,67.9431,67.9693,15561.0
2017-09-11 14:40:00,77.77,77.78,77.76,77.78,10036.0,67.9693,67.978,67.9606,67.978,10036.0
2017-09-11 14:45:00,77.78,77.81,77.75,77.75,18691.0,67.978,68.0043,67.9518,67.9518,18691.0
2017-09-11 14:50:00,77.76,77.78,77.76,77.78,12444.0,67.9606,67.978,67.9606,67.978,12444.0
2017-09-11 14:55:00,77.77,77.77,77.7,77.71,10442.0,67.9693,67.9693,67.9081,67.9169,10442.0
2017-09-11 15:00:00,77.7,77.73,77.69,77.72,13051.0,67.9081,67.9343,67.8994,67.9256,13051.0
2017-09-11 15:05:00,77.72,77.73,77.71,77.73,11177.0,67.9256,67.9343,67.9169,67.9343,11177.0
2017-09-11 15:10:00,77.73,77.78,77.72,77.78,8106.0,67.9343,67.978,67.9256,67.978,8106.0
2017-09-11 15:15:00,77.78,77.79,77.77,77.79,7676.0,67.978,67.9868,67.9693,67.9868,7676.0
2017-09-11 15:20:00,77.79,77.79,77.73,77.75,23625.0,67.9868,67.9868,67.9343,67.9518,23625.0
2017-09-11 15:25:00,77.75,77.75,77.7,77.72,32891.0,67.9518,67.9518,67.9081,67.9256,32891.0
2017-09-11 15:30:00,77.73,77.75,77.72,77.72,12968.0,67.9343,67.9518,67.9256,67.9256,12968.0
2017-09-11 15:35:00,77.73,77.73,77.65,77.7,45316.0,67.9343,67.9343,67.8644,67.9081,45316.0
2017-09-11 15:40:00,77.69,77.7,77.65,77.66,37126.0,67.8994,67.9081,67.8644,67.8732,37126.0
2017-09-11 15:45:00,77.67,77.69,77.66,77.67,35288.0,67.8819,67.8994,67.8732,67.8819,35288.0
2017-09-11 15:50:00,77.67,77.68,77.65,77.66,57252.0,67.8819,67.8906,67.8644,67.8732,57252.0
2017-09-11 15:55:00,77.66,77.74,77.65,77.72,156032.0,67.8732,67.9431,67.8644,67.9256,156032.0
2017-09-12 09:30:00,77.59,77.71,77.5,77.67,48412.0,67.812,67.9169,67.7333,67.8819,48412.0
2017-09-12 09:35:00,77.67,77.68,77.53,77.57,13649.0,67.8819,67.8906,67.7595,67.7945,13649.0
2017-09-12 09:40:00,77.59,77.73,77.54,77.72,18638.0,67.812,67.9343,67.7683,67.9256,18638.0
2017-09-12 09:45:00,77.75,77.86,77.73,77.85,9995.0,67.9518,68.0479,67.9343,68.0392,9995.0
2017-09-12 09:50:00,77.84,77.9,77.84,77.89,9890.0,68.0305,68.0829,68.0305,68.0742,9890.0
2017-09-12 09:55:00,77.88,77.9,77.84,77.86,9971.0,68.0654,68.0829,68.0305,68.0479,9971.0
2017-09-12 10:00:00,77.85,78.0,77.85,77.98,26092.0,68.0392,68.1703,68.0392,68.1528,26092.0
2017-09-12 10:05:00,77.97,77.98,77.92,77.92,14500.0,68.1441,68.1528,68.1004,68.1004,14500.0
2017-09-12 10:10:00,77.91,77.93,77.91,77.92,6973.0,68.0916,68.1091,68.0916,68.1004,6973.0
2017-09-12 10:15:00,77.92,77.94,77.9,77.94,16194.0,68.1004,68.1179,68.0829,68.1179,16194.0
2017-09-12 10:20:00,77.94,77.97,77.92,77.92,14695.0,68.1179,68.1441,68.1004,68.1004,14695.0
2017-09-12 10:25:00,77.92,77.98,77.92,77.97,21124.0,68.1004,68.1528,68.1004,68.1441,21124.0
2017-09-12 10:30:00,77.97,78.01,77.96,77.98,32499.0,68.1441,68.179,68.1353,68.1528,32499.0
2017-09-12 10:35:00,77.98,78.04,77.98,78.02,19375.0,68.1528,68.2053,68.1528,68.1878,19375.0
2017-09-12 10:40:00,78.01,78.02,78.0,78.0,9820.0,68.179,68.1878,68.1703,68.1703,9820.0
2017-09-12 10:45:00,78.0,78.04,77.97,78.03,21295.0,68.1703,68.2053,68.1441,68.1965,21295.0
2017-09-12 10:50:00,78.04,78.1,78.04,78.09,15586.0,68.2053,68.2577,68.2053,68.249,15586.0
2017-09-12 10:55:00,78.09,78.16,78.08,78.14,17822.0,68.249,68.3101,68.2402,68.2927,17822.0
2017-09-12 11:00:00,78.14,78.16,78.09,78.09,7850.0,68.2927,68.3101,68.249,68.249,7850.0
2017-09-12 11:05:00,78.09,78.15,78.09,78.15,9563.0,68.249,68.3014,68.249,68.3014,9563.0
2017-09-12 11:10:00,78.16,78.18,78.13,78.16,15424.0,68.3101,68.3276,68.2839,68.3101,15424.0
2017-09-12 11:15:00,78.16,78.17,78.1,78.1,14824.0,68.3101,68.3189,68.2577,68.2577,14824.0
2017-09-12 11:20:00,78.1,78.13,78.1,78.12,12857.0,68.2577,68.2839,68.2577,68.2752,12857.0
2017-09-12 11:25:00,78.12,78.17,78.11,78.17,13367.0,68.2752,68.3189,68.2664,68.3189,13367.0
2017-09-12 11:30:00,78.17,78.19,78.15,78.18,11649.0,68.3189,68.3364,68.3014,68.3276,11649.0
2017-09-12 11:35:00,78.19,78.26,78.17,78.25,14820.0,68.3364,68.3975,68.3189,68.3888,14820.0
2017-09-12 11:40:00,78.26,78.26,78.22,78.23,11089.0,68.3975,68.3975,68.3626,68.3713,11089.0
2017-09-12 11:45:00,78.24,78.24,78.21,78.24,7530.0,68.3801,68.3801,68.3538,68.3801,7530.0
2017-09-12 11:50:00,78.24,78.28,78.24,78.27,8882.0,68.3801,68.415,68.3801,68.4063,8882.0
2017-09-12 11:55:00,78.26,78.26,78.23,78.23,13300.0,68.3975,68.3975,68.3713,68.3713,13300.0
2017-09-12 12:00:00,78.24,78.26,78.23,78.25,8547.0,68.3801,68.3975,68.3713,68.3888,8547.0
2017-09-12 12:05:00,78.25,78.26,78.23,78.25,8043.0,68.3888,68.3975,68.3713,68.3888,8043.0
2017-09-12 12:10:00,78.26,78.26,78.21,78.23,17882.0,68.3975,68.3975,68.3538,68.3713,17882.0
2017-09-12 12:15:00,78.24,78.31,78.24,78.31,24221.0,68.3801,68.4412,68.3801,68.4412,24221.0
2017-09-12 12:20:00,78.3,78.3,78.28,78.29,6033.0,68.4325,68.4325,68.415,68.4238,6033.0
2017-09-12 12:25:00,78.29,78.29,78.26,78.27,5019.0,68.4238,68.4238,68.3975,68.4063,5019.0
2017-09-12 12:30:00,78.27,78.29,78.25,78.26,6548.0,68.4063,68.4238,68.3888,68.3975,6548.0
2017-09-12 12:35:00,78.26,78.26,78.23,78.23,4991.0,68.3975,68.3975,68.3713,68.3713,4991.0
2017-09-12 12:40:00,78.23,78.26,78.22,78.25,8473.0,68.3713,68.3975,68.3626,68.3888,8473.0
2017-09-12 12:45:00,78.26,78.27,78.24,78.26,10470.0,68.3975,68.4063,68.3801,68.3975,10470.0
2017-09-12 12:50:00,78.26,78.26,78.22,78.23,4511.0,68.3975,68.3975,68.3626,68.3713,4511.0
2017-09-12 12:55:00,78.23,78.23,78.2,78.2,8274.0,68.3713,68.3713,68.3451,68.3451,8274.0
2017-09-12 13:00:00,78.2,78.22,78.17,78.17,10067.0,68.3451,68.3626,68.3189,68.3189,10067.0
2017-09-12 13:05:00,78.18,78.21,78.17,78.2,8702.0,68.3276,68.3538,68.3189,68.3451,8702.0
2017-09-12 13:10:00,78.2,78.25,78.2,78.25,26789.0,68.3451,68.3888,68.3451,68.3888,26789.0
2017-09-12 13:15:00,78.25,78.28,78.25,78.26,9249.0,68.3888,68.415,68.3888,68.3975,9249.0
2017-09-12 13:20:00,78.26,78.27,78.24,78.26,5732.0,68.3975,68.4063,68.3801,68.3975,5732.0
2017-09-12 13:25:00,78.26,78.28,78.25,78.26,5907.0,68.3975,68.415,68.3888,68.3975,5907.0
2017-09-12 13:30:00,78.26,78.28,78.26,78.27,7751.0,68.3975,68.415,68.3975,68.4063,7751.0
2017-09-12 13:35:00,78.27,78.28,78.25,78.25,9322.0,68.4063,68.415,68.3888,68.3888,9322.0
2017-09-12 13:40:00,78.26,78.28,78.24,78.28,6996.0,68.3975,68.415,68.3801,68.415,6996.0
2017-09-12 13:45:00,78.27,78.31,78.27,78.28,19937.0,68.4063,68.4412,68.4063,68.415,19937.0
2017-09-12 13:50:00,78.28,78.28,78.21,78.22,8264.0,68.415,68.415,68.3538,68.3626,8264.0
2017-09-12 13:55:00,78.22,78.23,78.19,78.23,11292.0,68.3626,68.3713,68.3364,68.3713,11292.0
2017-09-12 14:00:00,78.22,78.24,78.21,78.23,7940.0,68.3626,68.3801,68.3538,68.3713,7940.0
2017-09-12 14:05:00,78.23,78.23,78.2,78.2,8856.0,68.3713,68.3713,68.3451,68.3451,8856.0
2017-09-12 14:10:00,78.2,78.2,78.17,78.19,8325.0,68.3451,68.3451,68.3189,68.3364,8325.0
2017-09-12 14:15:00,78.19,78.24,78.19,78.23,12995.0,68.3364,68.3801,68.3364,68.3713,12995.0
2017-09-12 14:20:00,78.24,78.26,78.23,78.24,10375.0,68.3801,68.3975,68.3713,68.3801,10375.0
2017-09-12 14:25:00,78.24,78.27,78.24,78.27,9085.0,68.3801,68.4063,68.3801,68.4063,9085.0
2017-09-12 14:30:00,78.27,78.29,78.26,78.29,10512.0,68.4063,68.4238,68.3975,68.4238,10512.0
2017-09-12 14:35:00,78.29,78.34,78.27,78.34,10682.0,68.4238,68.4675,68.4063,68.4675,10682.0
2017-09-12 14:40:00,78.34,78.38,78.34,78.35,12624.0,68.4675,68.5024,68.4675,68.4762,12624.0
2017-09-12 14:45:00,78.35,78.35,78.3,78.31,12624.0,68.4762,68.4762,68.4325,68.4412,12624.0
2017-09-12 14:50:00,78.31,78.33,78.3,78.33,7868.0,68.4412,68.4587,68.4325,68.4587,7868.0
2017-09-12 14:55:00,78.34,78.35,78.32,78.34,9944.0,68.4675,68.4762,68.45,68.4675,9944.0
2017-09-12 15:00:00,78.34,78.36,78.33,78.34,10819.0,68.4675,68.4849,68.4587,68.4675,10819.0
2017-09-12 15:05:00,78.34,78.35,78.3,78.3,19535.0,68.4675,68.4762,68.4325,68.4325,19535.0
2017-09-12 15:10:00,78.31,78.31,78.28,78.3,15091.0,68.4412,68.4412,68.415,68.4325,15091.0
2017-09-12 15:15:00,78.3,78.31,78.29,78.3,8606.0,68.4325,68.4412,68.4238,68.4325,8606.0
2017-09-12 15:20:00,78.3,78.31,78.28,78.31,8326.0,68.4325,68.4412,68.415,68.4412,8326.0
2017-09-12 15:25:00,78.31,78.31,78.3,78.3,12424.0,68.4412,68.4412,68.4325,68.4325,12424.0
2017-09-12 15:30:00,78.31,78.31,78.3,78.31,10689.0,68.4412,68.4412,68.4325,68.4412,10689.0
2017-09-12 15:35:00,78.31,78.35,78.28,78.35,39235.0,68.4412,68.4762,68.415,68.4762,39235.0
2017-09-12 15:40:00,78.35,78.38,78.34,78.35,29273.0,68.4762,68.5024,68.4675,68.4762,29273.0
2017-09-12 15:45:00,78.35,78.35,78.31,78.33,37191.0,68.4762,68.4762,68.4412,68.4587,37191.0
2017-09-12 15:50:00,78.32,78.33,78.27,78.3,42353.0,68.45,68.4587,68.4063,68.4325,42353.0
2017-09-12 15:55:00,78.29,78.35,78.29,78.34,91359.0,68.4238,68.4762,68.4238,68.4675,91359.0
2017-09-13 09:30:00,78.31,78.39,78.23,78.23,27616.0,68.4412,68.5112,68.3713,68.3713,27616.0
2017-09-13 09:35:00,78.23,78.32,78.23,78.32,10391.0,68.3713,68.45,68.3713,68.45,10391.0
2017-09-13 09:40:00,78.32,78.32,78.21,78.28,9118.0,68.45,68.45,68.3538,68.415,9118.0
2017-09-13 09:45:00,78.25,78.34,78.25,78.32,8281.0,68.3888,68.4675,68.3888,68.45,8281.0
2017-09-13 09:50:00,78.31,78.35,78.29,78.34,6215.0,68.4412,68.4762,68.4238,68.4675,6215.0
2017-09-13 09:55:00,78.35,78.35,78.25,78.27,10840.0,68.4762,68.4762,68.3888,68.4063,10840.0
2017-09-13 10:00:00,78.27,78.3,78.26,78.27,6301.0,68.4063,68.4325,68.3975,68.4063,6301.0
2017-09-13 10:05:00,78.27,78.29,78.24,78.26,10010.0,68.4063,68.4238,68.3801,68.3975,10010.0
2017-09-13 10:10:00,78.25,78.3,78.25,78.28,10128.0,68.3888,68.4325,68.3888,68.415,10128.0
2017-09-13 10:15:00,78.29,78.29,78.16,78.16,7383.0,68.4238,68.4238,68.3101,68.3101,7383.0
2017-09-13 10:20:00,78.16,78.17,78.12,78.13,12000.0,68.3101,68.3189,68.2752,68.2839,12000.0
2017-09-13 10:25:00,78.13,78.15,78.12,78.15,6475.0,68.2839,68.3014,68.2752,68.3014,6475.0
2017-09-13 10:30:00,78.14,78.16,78.09,78.11,11864.0,68.2927,68.3101,68.249,68.2664,11864.0
2017-09-13 10:35:00,78.12,78.12,78.04,78.08,12190.0,68.2752,68.2752,68.2053,68.2402,12190.0
2017-09-13 10:40:00,78.08,78.09,78.03,78.04,9662.0,68.2402,68.249,68.1965,68.2053,9662.0
2017-09-13 10:45:00,78.04,78.06,78.02,78.06,12589.0,68.2053,68.2227,68.1878,68.2227,12589.0
2017-09-13 10:50:00,78.06,78.08,78.04,78.06,10634.0,68.2227,68.2402,68.2053,68.2227,10634.0
2017-09-13 10:55:00,78.05,78.08,78.04,78.04,7782.0,68.214,68.2402,68.2053,68.2053,7782.0
2017-09-13 11:00:00,78.05,78.06,78.01,78.01,7551.0,68.214,68.2227,68.179,68.179,7551.0
2017-09-13 11:05:00,78.01,78.02,77.97,77.98,15651.0,68.179,68.1878,68.1441,68.1528,15651.0
2017-09-13 11:10:00,77.99,78.0,77.96,77.96,9695.0,68.1616,68.1703,68.1353,68.1353,9695.0
2017-09-13 11:15:00,77.96,77.98,77.95,77.96,12493.0,68.1353,68.1528,68.1266,68.1353,12493.0
2017-09-13 11:20:00,77.95,77.98,77.92,77.94,20363.0,68.1266,68.1528,68.1004,68.1179,20363.0
2017-09-13 11:25:00,77.95,77.95,77.81,77.84,12470.0,68.1266,68.1266,68.0043,68.0305,12470.0
2017-09-13 11:30:00,77.84,77.85,77.7,77.73,42263.0,68.0305,68.0392,67.9081,67.9343,42263.0
2017-09-13 11:35:00,77.72,77.77,77.7,77.77,22242.0,67.9256,67.9693,67.9081,67.9693,22242.0
2017-09-13 11:40:00,77.77,77.82,77.71,77.82,23850.0,67.9693,68.013,67.9169,68.013,23850.0
2017-09-13 11:45:00,77.82,77.82,77.73,77.79,12848.0,68.013,68.013,67.9343,67.9868,12848.0
2017-09-13 11:50:00,77.8,77.81,77.75,77.75,22013.0,67.9955,68.0043,67.9518,67.9518,22013.0
2017-09-13 11:55:00,77.78,77.86,77.78,77.83,8237.0,67.978,68.0479,67.978,68.0217,8237.0
2017-09-13 12:00:00,77.84,77.84,77.8,77.82,6519.0,68.0305,68.0305,67.9955,68.013,6519.0
2017-09-13 12:05:00,77.81,77.82,77.8,77.81,9241.0,68.0043,68.013,67.9955,68.0043,9241.0
2017-09-13 12:10:00,77.81,77.83,77.8,77.81,6808.0,68.0043,68.0217,67.9955,68.0043,6808.0
2017-09-13 12:15:00,77.82,77.84,77.81,77.84,8794.0,68.013,68.0305,68.0043,68.0305,8794.0
2017-09-13 12:20:00,77.84,77.85,77.83,77.84,4784.0,68.0305,68.0392,68.0217,68.0305,4784.0
2017-09-13 12:25:00,77.84,77.85,77.8,77.8,9187.0,68.0305,68.0392,67.9955,67.9955,9187.0
2017-09-13 12:30:00,77.82,77.83,77.79,77.79,4453.0,68.013,68.0217,67.9868,67.9868,4453.0
2017-09-13 12:35:00,77.81,77.82,77.79,77.82,7336.0,68.0043,68.013,67.9868,68.013,7336.0
2017-09-13 12:40:00,77.81,77.88,77.8,77.87,7969.0,68.0043,68.0654,67.9955,68.0567,7969.0
2017-09-13 12:45:00,77.88,77.89,77.85,77.86,7609.0,68.0654,68.0742,68.0392,68.0479,7609.0
2017-09-13 12:50:00,77.86,77.86,77.84,77.84,8050.0,68.0479,68.0479,68.0305,68.0305,8050.0
2017-09-13 12:55:00,77.84,77.87,77.84,77.86,6881.0,68.0305,68.0567,68.0305,68.0479,6881.0
2017-09-13 13:00:00,77.86,77.91,77.82,77.9,14153.0,68.0479,68.0916,68.013,68.0829,14153.0
2017-09-13 13:05:00,77.92,77.93,77.91,77.92,7033.0,68.1004,68.1091,68.0916,68.1004,7033.0
2017-09-13 13:10:00,77.92,77.93,77.91,77.92,6515.0,68.1004,68.1091,68.0916,68.1004,6515.0
2017-09-13 13:15:00,77.91,77.95,77.91,77.94,12072.0,68.0916,68.1266,68.0916,68.1179,12072.0
2017-09-13 13:20:00,77.94,77.96,77.93,77.93,6238.0,68.1179,68.1353,68.1091,68.1091,6238.0
2017-09-13 13:25:00,77.94,77.94,77.88,77.9,11054.0,68.1179,68.1179,68.0654,68.0829,11054.0
2017-09-13 13:30:00,77.91,77.93,77.89,77.92,9074.0,68.0916,68.1091,68.0742,68.1004,9074.0
2017-09-13 13:35:00,77.94,77.97,77.92,77.97,7780.0,68.1179,68.1441,68.1004,68.1441,7780.0
2017-09-13 13:40:00,77.97,77.97,77.92,77.92,7605.0,68.1441,68.1441,68.1004,68.1004,7605.0
2017-09-13 13:45:00,77.93,77.96,77.91,77.94,16784.0,68.1091,68.1353,68.0916,68.1179,16784.0
2017-09-13 13:50:00,77.94,77.94,77.87,77.88,5406.0,68.1179,68.1179,68.0567,68.0654,5406.0
2017-09-13 13:55:00,77.88,77.91,77.87,77.89,7455.0,68.0654,68.0916,68.0567,68.0742,7455.0
2017-09-13 14:00:00,77.88,77.89,77.84,77.85,8904.0,68.0654,68.0742,68.0305,68.0392,8904.0
2017-09-13 14:05:00,77.84,77.86,77.84,77.86,8597.0,68.0305,68.0479,68.0305,68.0479,8597.0
2017-09-13 14:10:00,77.86,77.87,77.84,77.84,11414.0,68.0479,68.0567,68.0305,68.0305,11414.0
2017-09-13 14:15:00,77.84,77.84,77.8,77.8,16202.0,68.0305,68.0305,67.9955,67.9955,16202.0
2017-09-13 14:20:00,77.81,77.83,77.81,77.83,6589.0,68.0043,68.0217,68.0043,68.0217,6589.0
2017-09-13 14:25:00,77.83,77.87,77.81,77.87,17831.0,68.0217,68.0567,68.0043,68.0567,17831.0
2017-09-13 14:30:00,77.87,77.89,77.86,77.87,8577.0,68.0567,68.0742,68.0479,68.0567,8577.0
2017-09-13 14:35:00,77.88,77.88,77.86,77.87,6702.0,68.0654,68.0654,68.0479,68.0567,6702.0
2017-09-13 14:40:00,77.87,77.9,77.86,77.9,8094.0,68.0567,68.0829,68.0479,68.0829,8094.0
2017-09-13 14:45:00,77.9,77.92,77.9,77.9,10592.0,68.0829,68.1004,68.0829,68.0829,10592.0
2017-09-13 14:50:00,77.9,77.92,77.9,77.91,15215.0,68.0829,68.1004,68.0829,68.0916,15215.0
2017-09-13 14:55:00,77.91,77.94,77.91,77.94,12253.0,68.0916,68.1179,68.0916,68.1179,12253.0
2017-09-13 15:00:00,77.94,77.95,77.89,77.9,16345.0,68.1179,68.1266,68.0742,68.0829,16345.0
2017-09-13 15:05:00,77.9,77.91,77.89,77.89,9717.0,68.0829,68.0916,68.0742,68.0742,9717.0
2017-09-13 15:10:00,77.9,77.93,77.89,77.91,12900.0,68.0829,68.1091,68.0742,68.0916,12900.0
2017-09-13 15:15:00,77.91,77.91,77.86,77.88,18807.0,68.0916,68.0916,68.0479,68.0654,18807.0
2017-09-13 15:20:00,77.89,77.91,77.89,77.9,10339.0,68.0742,68.0916,68.0742,68.0829,10339.0
2017-09-13 15:25:00,77.89,77.89,77.82,77.82,14133.0,68.0742,68.0742,68.013,68.013,14133.0
2017-09-13 15:30:00,77.82,77.87,77.81,77.87,14547.0,68.013,68.0567,68.0043,68.0567,14547.0
2017-09-13 15:35:00,77.87,77.89,77.85,77.88,23162.0,68.0567,68.0742,68.0392,68.0654,23162.0
2017-09-13 15:40:00,77.87,77.88,77.85,77.86,16139.0,68.0567,68.0654,68.0392,68.0479,16139.0
2017-09-13 15:45:00,77.85,77.86,77.83,77.83,30708.0,68.0392,68.0479,68.0217,68.0217,30708.0
2017-09-13 15:50:00,77.84,77.86,77.82,77.83,38920.0,68.0305,68.0479,68.013,68.0217,38920.0
2017-09-13 15:55:00,77.82,77.83,77.79,77.82,101101.0,68.013,68.0217,67.9868,68.013,101101.0
2017-09-14 09:30:00,77.74,77.76,77.62,77.7,22276.0,67.9431,67.9606,67.8382,67.9081,22276.0
2017-09-14 09:35:00,77.72,77.8,77.67,77.78,8945.0,67.9256,67.9955,67.8819,67.978,8945.0
2017-09-14 09:40:00,77.8,77.87,77.77,77.86,9979.0,67.9955,68.0567,67.9693,68.0479,9979.0
2017-09-14 09:45:00,77.86,77.9,77.8,77.84,13339.0,68.0479,68.0829,67.9955,68.0305,13339.0
2017-09-14 09:50:00,77.81,77.94,77.81,77.91,11296.0,68.0043,68.1179,68.0043,68.0916,11296.0
2017-09-14 09:55:00,77.94,77.97,77.89,77.92,8946.0,68.1179,68.1441,68.0742,68.1004,8946.0
2017-09-14 10:00:00,77.91,77.94,77.89,77.91,15435.0,68.0916,68.1179,68.0742,68.0916,15435.0
2017-09-14 10:05:00,77.93,77.95,77.91,77.92,11703.0,68.1091,68.1266,68.0916,68.1004,11703.0
2017-09-14 10:10:00,77.92,77.96,77.92,77.95,9418.0,68.1004,68.1353,68.1004,68.1266,9418.0
2017-09-14 10:15:00,77.96,78.0,77.96,77.97,11062.0,68.1353,68.1703,68.1353,68.1441,11062.0
2017-09-14 10:20:00,77.97,77.97,77.88,77.9,18321.0,68.1441,68.1441,68.0654,68.0829,18321.0
2017-09-14 10:25:00,77.9,77.94,77.86,77.87,11130.0,68.0829,68.1179,68.0479,68.0567,11130.0
2017-09-14 10:30:00,77.87,77.87,77.81,77.81,16650.0,68.0567,68.0567,68.0043,68.0043,16650.0
2017-09-14 10:35:00,77.81,77.81,77.73,77.75,9997.0,68.0043,68.0043,67.9343,67.9518,9997.0
2017-09-14 10:40:00,77.75,77.75,77.69,77.7,8125.0,67.9518,67.9518,67.8994,67.9081,8125.0
2017-09-14 10:45:00,77.7,77.71,77.64,77.66,14441.0,67.9081,67.9169,67.8557,67.8732,14441.0
2017-09-14 10:50:00,77.65,77.68,77.65,77.66,17717.0,67.8644,67.8906,67.8644,67.8732,17717.0
2017-09-14 10:55:00,77.67,77.7,77.67,77.68,8759.0,67.8819,67.9081,67.8819,67.8906,8759.0
2017-09-14 11:00:00,77.68,77.7,77.64,77.65,9935.0,67.8906,67.9081,67.8557,67.8644,9935.0
2017-09-14 11:05:00,77.64,77.69,77.62,77.68,12860.0,67.8557,67.8994,67.8382,67.8906,12860.0
2017-09-14 11:10:00,77.68,77.78,77.68,77.78,12857.0,67.8906,67.978,67.8906,67.978,12857.0
2017-09-14 11:15:00,77.78,77.78,77.75,77.77,15246.0,67.978,67.978,67.9518,67.9693,15246.0
2017-09-14 11:20:00,77.77,77.84,77.76,77.84,10815.0,67.9693,68.0305,67.9606,68.0305,10815.0
2017-09-14 11:25:00,77.83,77.86,77.83,77.86,11680.0,68.0217,68.0479,68.0217,68.0479,11680.0
2017-09-14 11:30:00,77.86,77.86,77.83,77.86,10726.0,68.0479,68.0479,68.0217,68.0479,10726.0
2017-09-14 11:35:00,77.86,77.87,77.8,77.82,8613.0,68.0479,68.0567,67.9955,68.013,8613.0
2017-09-14 11:40:00,77.82,77.87,77.82,77.87,8781.0,68.013,68.0567,68.013,68.0567,8781.0
2017-09-14 11:45:00,77.87,77.87,77.82,77.84,10339.0,68.0567,68.0567,68.013,68.0305,10339.0
2017-09-14 11:50:00,77.83,77.86,77.82,77.84,4073.0,68.0217,68.0479,68.013,68.0305,4073.0
2017-09-14 11:55:00,77.85,77.91,77.84,77.86,8492.0,68.0392,68.0916,68.0305,68.0479,8492.0
2017-09-14 12:00:00,77.86,77.86,77.83,77.85,7280.0,68.0479,68.0479,68.0217,68.0392,7280.0
2017-09-14 12:05:00,77.85,77.87,77.85,77.85,5023.0,68.0392,68.0567,68.0392,68.0392,5023.0
2017-09-14 12:10:00,77.85,77.85,77.82,77.85,7197.0,68.0392,68.0392,68.013,68.0392,7197.0
2017-09-14 12:15:00,77.85,77.9,77.85,77.88,3900.0,68.0392,68.0829,68.0392,68.0654,3900.0
2017-09-14 12:20:00,77.88,77.9,77.87,77.89,5449.0,68.0654,68.0829,68.0567,68.0742,5449.0
2017-09-14 12:25:00,77.89,77.94,77.87,77.89,20541.0,68.0742,68.1179,68.0567,68.0742,20541.0
2017-09-14 12:30:00,77.89,77.89,77.83,77.84,11662.0,68.0742,68.0742,68.0217,68.0305,11662.0
2017-09-14 12:35:00,77.84,77.84,77.82,77.83,6796.0,68.0305,68.0305,68.013,68.0217,6796.0
2017-09-14 12:40:00,77.84,77.85,77.82,77.83,7840.0,68.0305,68.0392,68.013,68.0217,7840.0
2017-09-14 12:45:00,77.83,77.83,77.79,77.81,8966.0,68.0217,68.0217,67.9868,68.0043,8966.0
2017-09-14 12:50:00,77.82,77.83,77.76,77.77,10460.0,68.013,68.0217,67.9606,67.9693,10460.0
2017-09-14 12:55:00,77.77,77.77,77.69,77.7,17860.0,67.9693,67.9693,67.8994,67.9081,17860.0
2017-09-14 13:00:00,77.71,77.73,77.69,77.7,13579.0,67.9169,67.9343,67.8994,67.9081,13579.0
2017-09-14 13:05:00,77.69,77.71,77.68,77.68,10323.0,67.8994,67.9169,67.8906,67.8906,10323.0
2017-09-14 13:10:00,77.67,77.7,77.64,77.69,10788.0,67.8819,67.9081,67.8557,67.8994,10788.0
2017-09-14 13:15:00,77.68,77.7,77.67,77.69,7248.0,67.8906,67.9081,67.8819,67.8994,7248.0
2017-09-14 13:20:00,77.7,77.7,77.67,77.68,3310.0,67.9081,67.9081,67.8819,67.8906,3310.0
2017-09-14 13:25:00,77.68,77.68,77.65,77.65,8067.0,67.8906,67.8906,67.8644,67.8644,8067.0
2017-09-14 13:30:00,77.67,77.67,77.63,77.63,5966.0,67.8819,67.8819,67.8469,67.8469,5966.0
2017-09-14 13:35:00,77.64,77.65,77.62,77.64,8435.0,67.8557,67.8644,67.8382,67.8557,8435.0
2017-09-14 13:40:00,77.63,77.65,77.62,77.65,8282.0,67.8469,67.8644,67.8382,67.8644,8282.0
2017-09-14 13:45:00,77.64,77.68,77.63,77.67,11254.0,67.8557,67.8906,67.8469,67.8819,11254.0
2017-09-14 13:50:00,77.67,77.7,77.67,77.69,6841.0,67.8819,67.9081,67.8819,67.8994,6841.0
2017-09-14 13:55:00,77.7,77.79,77.69,77.78,13774.0,67.9081,67.9868,67.8994,67.978,13774.0
2017-09-14 14:00:00,77.78,77.79,77.77,77.77,8329.0,67.978,67.9868,67.9693,67.9693,8329.0
2017-09-14 14:05:00,77.77,77.8,77.77,77.8,11959.0,67.9693,67.9955,67.9693,67.9955,11959.0
2017-09-14 14:10:00,77.8,77.81,77.78,77.78,6892.0,67.9955,68.0043,67.978,67.978,6892.0
2017-09-14 14:15:00,77.78,77.8,77.77,77.78,10013.0,67.978,67.9955,67.9693,67.978,10013.0
2017-09-14 14:20:00,77.79,77.8,77.77,77.78,11255.0,67.9868,67.9955,67.9693,67.978,11255.0
2017-09-14 14:25:00,77.78,77.79,77.75,77.75,5321.0,67.978,67.9868,67.9518,67.9518,5321.0
2017-09-14 14:30:00,77.75,77.82,77.75,77.82,8737.0,67.9518,68.013,67.9518,68.013,8737.0
2017-09-14 14:35:00,77.81,77.83,77.77,77.78,6044.0,68.0043,68.0217,67.9693,67.978,6044.0
2017-09-14 14:40:00,77.77,77.82,77.77,77.79,9022.0,67.9693,68.013,67.9693,67.9868,9022.0
2017-09-14 14:45:00,77.79,77.87,77.78,77.85,12231.0,67.9868,68.0567,67.978,68.0392,12231.0
2017-09-14 14:50:00,77.85,77.95,77.85,77.94,32259.0,68.0392,68.1266,68.0392,68.1179,32259.0
2017-09-14 14:55:00,77.94,77.94,77.85,77.88,19506.0,68.1179,68.1179,68.0392,68.0654,19506.0
2017-09-14 15:00:00,77.89,77.91,77.87,77.89,6268.0,68.0742,68.0916,68.0567,68.0742,6268.0
2017-09-14 15:05:00,77.89,77.89,77.86,77.88,10048.0,68.0742,68.0742,68.0479,68.0654,10048.0
2017-09-14 15:10:00,77.89,77.89,77.87,77.88,7491.0,68.0742,68.0742,68.0567,68.0654,7491.0
2017-09-14 15:15:00,77.87,77.87,77.8,77.8,18156.0,68.0567,68.0567,67.9955,67.9955,18156.0
2017-09-14 15:20:00,77.8,77.8,77.7,77.76,22477.0,67.9955,67.9955,67.9081,67.9606,22477.0
2017-09-14 15:25:00,77.76,77.79,77.75,77.79,13253.0,67.9606,67.9868,67.9518,67.9868,13253.0
2017-09-14 15:30:00,77.79,77.84,77.78,77.83,13069.0,67.9868,68.0305,67.978,68.0217,13069.0
2017-09-14 15:35:00,77.82,77.88,77.82,77.85,18265.0,68.013,68.0654,68.013,68.0392,18265.0
2017-09-14 15:40:00,77.85,77.86,77.81,77.85,21492.0,68.0392,68.0479,68.0043,68.0392,21492.0
2017-09-14 15:45:00,77.87,77.89,77.84,77.84,31309.0,68.0567,68.0742,68.0305,68.0305,31309.0
2017-09-14 15:50:00,77.84,77.87,77.84,77.85,28238.0,68.0305,68.0567,68.0305,68.0392,28238.0
2017-09-14 15:55:00,77.86,77.89,77.79,77.88,136083.0,68.0479,68.0742,67.9868,68.0654,136083.0
2017-09-15 09:30:00,77.81,77.96,77.81,77.92,380384.0,68.0043,68.1353,68.0043,68.1004,380384.0
2017-09-15 09:35:00,77.92,78.04,77.92,77.97,12550.0,68.1004,68.2053,68.1004,68.1441,12550.0
2017-09-15 09:40:00,77.97,78.01,77.86,77.94,7182.0,68.1441,68.179,68.0479,68.1179,7182.0
2017-09-15 09:45:00,77.91,77.95,77.83,77.9,18248.0,68.0916,68.1266,68.0217,68.0829,18248.0
2017-09-15 09:50:00,77.9,77.92,77.78,77.79,13917.0,68.0829,68.1004,67.978,67.9868,13917.0
2017-09-15 09:55:00,77.78,77.79,77.61,77.61,14566.0,67.978,67.9868,67.8295,67.8295,14566.0
2017-09-15 10:00:00,77.6,77.6,77.49,77.49,13588.0,67.8207,67.8207,67.7246,67.7246,13588.0
2017-09-15 10:05:00,77.49,77.52,77.44,77.52,14306.0,67.7246,67.7508,67.6809,67.7508,14306.0
2017-09-15 10:10:00,77.52,77.56,77.48,77.49,10007.0,67.7508,67.7858,67.7158,67.7246,10007.0
2017-09-15 10:15:00,77.5,77.51,77.47,77.47,7706.0,67.7333,67.7421,67.7071,67.7071,7706.0
2017-09-15 10:20:00,77.46,77.47,77.44,77.44,7498.0,67.6984,67.7071,67.6809,67.6809,7498.0
2017-09-15 10:25:00,77.46,77.5,77.46,77.49,8429.0,67.6984,67.7333,67.6984,67.7246,8429.0
2017-09-15 10:30:00,77.49,77.5,77.42,77.45,11594.0,67.7246,67.7333,67.6634,67.6896,11594.0
2017-09-15 10:35:00,77.45,77.48,77.43,77.45,8342.0,67.6896,67.7158,67.6721,67.6896,8342.0
2017-09-15 10:40:00,77.46,77.46,77.35,77.39,17576.0,67.6984,67.6984,67.6022,67.6372,17576.0
2017-09-15 10:45:00,77.4,77.43,77.39,77.43,9487.0,67.6459,67.6721,67.6372,67.6721,9487.0
2017-09-15 10:50:00,77.43,77.46,77.4,77.41,12155.0,67.6721,67.6984,67.6459,67.6547,12155.0
2017-09-15 10:55:00,77.4,77.41,77.38,77.38,8859.0,67.6459,67.6547,67.6284,67.6284,8859.0
2017-09-15 11:00:00,77.38,77.41,77.35,77.41,9134.0,67.6284,67.6547,67.6022,67.6547,9134.0
2017-09-15 11:05:00,77.41,77.43,77.4,77.43,14430.0,67.6547,67.6721,67.6459,67.6721,14430.0
2017-09-15 11:10:00,77.43,77.51,77.43,77.5,7055.0,67.6721,67.7421,67.6721,67.7333,7055.0
2017-09-15 11:15:00,77.49,77.54,77.49,77.53,4430.0,67.7246,67.7683,67.7246,67.7595,4430.0
2017-09-15 11:20:00,77.53,77.55,77.49,77.51,30014.0,67.7595,67.777,67.7246,67.7421,30014.0
2017-09-15 11:25:00,77.52,77.56,77.51,77.56,17283.0,67.7508,67.7858,67.7421,67.7858,17283.0
2017-09-15 11:30:00,77.56,77.69,77.55,77.67,25039.0,67.7858,67.8994,67.777,67.8819,25039.0
2017-09-15 11:35:00,77.67,77.68,77.62,77.63,10303.0,67.8819,67.8906,67.8382,67.8469,10303.0
2017-09-15 11:40:00,77.63,77.65,77.62,77.65,10150.0,67.8469,67.8644,67.8382,67.8644,10150.0
2017-09-15 11:45:00,77.66,77.69,77.65,77.67,7480.0,67.8732,67.8994,67.8644,67.8819,7480.0
2017-09-15 11:50:00,77.67,77.68,77.65,77.68,6410.0,67.8819,67.8906,67.8644,67.8906,6410.0
2017-09-15 11:55:00,77.68,77.71,77.68,77.69,8104.0,67.8906,67.9169,67.8906,67.8994,8104.0
2017-09-15 12:00:00,77.69,77.72,77.69,77.71,11225.0,67.8994,67.9256,67.8994,67.9169,11225.0
2017-09-15 12:05:00,77.72,77.73,77.68,77.69,14416.0,67.9256,67.9343,67.8906,67.8994,14416.0
2017-09-15 12:10:00,77.69,77.77,77.69,77.77,7639.0,67.8994,67.9693,67.8994,67.9693,7639.0
2017-09-15 12:15:00,77.77,77.79,77.75,77.76,6915.0,67.9693,67.9868,67.9518,67.9606,6915.0
2017-09-15 12:20:00,77.76,77.76,77.71,77.72,7776.0,67.9606,67.9606,67.9169,67.9256,7776.0
2017-09-15 12:25:00,77.73,77.75,77.72,77.75,3213.0,67.9343,67.9518,67.9256,67.9518,3213.0
2017-09-15 12:30:00,77.75,77.8,77.75,77.8,5910.0,67.9518,67.9955,67.9518,67.9955,5910.0
2017-09-15 12:35:00,77.79,77.81,77.79,77.8,7959.0,67.9868,68.0043,67.9868,67.9955,7959.0
2017-09-15 12:40:00,77.8,77.81,77.76,77.8,10521.0,67.9955,68.0043,67.9606,67.9955,10521.0
2017-09-15 12:45:00,77.8,77.83,77.79,77.83,4610.0,67.9955,68.0217,67.9868,68.0217,4610.0
2017-09-15 12:50:00,77.83,77.83,77.8,77.8,6752.0,68.0217,68.0217,67.9955,67.9955,6752.0
2017-09-15 12:55:00,77.8,77.82,77.77,77.79,5182.0,67.9955,68.013,67.9693,67.9868,5182.0
2017-09-15 13:00:00,77.79,77.79,77.74,77.75,5584.0,67.9868,67.9868,67.9431,67.9518,5584.0
2017-09-15 13:05:00,77.75,77.76,77.74,77.76,3042.0,67.9518,67.9606,67.9431,67.9606,3042.0
2017-09-15 13:10:00,77.76,77.77,77.76,77.77,4029.0,67.9606,67.9693,67.9606,67.9693,4029.0
2017-09-15 13:15:00,77.77,77.77,77.76,77.76,5419.0,67.9693,67.9693,67.9606,67.9606,5419.0
2017-09-15 13:20:00,77.77,77.8,77.76,77.8,6082.0,67.9693,67.9955,67.9606,67.9955,6082.0
2017-09-15 13:25:00,77.79,77.81,77.77,77.78,6698.0,67.9868,68.0043,67.9693,67.978,6698.0
2017-09-15 13:30:00,77.78,77.79,77.76,77.78,8331.0,67.978,67.9868,67.9606,67.978,8331.0
2017-09-15 13:35:00,77.78,77.78,77.75,77.75,3525.0,67.978,67.978,67.9518,67.9518,3525.0
2017-09-15 13:40:00,77.76,77.76,77.75,77.75,4428.0,67.9606,67.9606,67.9518,67.9518,4428.0
2017-09-15 13:45:00,77.76,77.8,77.76,77.79,8809.0,67.9606,67.9955,67.9606,67.9868,8809.0
2017-09-15 13:50:00,77.78,77.8,77.78,77.8,3310.0,67.978,67.9955,67.978,67.9955,3310.0
2017-09-15 13:55:00,77.8,77.83,77.79,77.79,18479.0,67.9955,68.0217,67.9868,67.9868,18479.0
2017-09-15 14:00:00,77.8,77.83,77.8,77.82,7672.0,67.9955,68.0217,67.9955,68.013,7672.0
2017-09-15 14:05:00,77.81,77.82,77.8,77.82,6885.0,68.0043,68.013,67.9955,68.013,6885.0
2017-09-15 14:10:00,77.81,77.85,77.81,77.84,4819.0,68.0043,68.0392,68.0043,68.0305,4819.0
2017-09-15 14:15:00,77.84,77.85,77.82,77.85,7056.0,68.0305,68.0392,68.013,68.0392,7056.0
2017-09-15 14:20:00,77.84,77.86,77.84,77.85,4791.0,68.0305,68.0479,68.0305,68.0392,4791.0
2017-09-15 14:25:00,77.85,77.88,77.85,77.87,8289.0,68.0392,68.0654,68.0392,68.0567,8289.0
2017-09-15 14:30:00,77.87,77.88,77.86,77.86,5730.0,68.0567,68.0654,68.0479,68.0479,5730.0
2017-09-15 14:35:00,77.87,77.89,77.86,77.89,4774.0,68.0567,68.0742,68.0479,68.0742,4774.0
2017-09-15 14:40:00,77.89,77.95,77.88,77.93,9770.0,68.0742,68.1266,68.0654,68.1091,9770.0
2017-09-15 14:45:00,77.92,77.92,77.91,77.92,4230.0,68.1004,68.1004,68.0916,68.1004,4230.0
2017-09-15 14:50:00,77.91,77.92,77.89,77.92,6908.0,68.0916,68.1004,68.0742,68.1004,6908.0
2017-09-15 14:55:00,77.92,77.94,77.91,77.94,5648.0,68.1004,68.1179,68.0916,68.1179,5648.0
2017-09-15 15:00:00,77.94,77.94,77.91,77.93,6602.0,68.1179,68.1179,68.0916,68.1091,6602.0
2017-09-15 15:05:00,77.92,77.93,77.86,77.92,15058.0,68.1004,68.1091,68.0479,68.1004,15058.0
2017-09-15 15:10:00,77.92,77.92,77.9,77.91,7091.0,68.1004,68.1004,68.0829,68.0916,7091.0
2017-09-15 15:15:00,77.92,77.93,77.91,77.93,6493.0,68.1004,68.1091,68.0916,68.1091,6493.0
2017-09-15 15:20:00,77.93,77.99,77.93,77.99,15037.0,68.1091,68.1616,68.1091,68.1616,15037.0
2017-09-15 15:25:00,77.99,78.0,77.97,77.99,16371.0,68.1616,68.1703,68.1441,68.1616,16371.0
2017-09-15 15:30:00,77.99,78.0,77.98,78.0,8909.0,68.1616,68.1703,68.1528,68.1703,8909.0
2017-09-15 15:35:00,77.99,78.0,77.97,77.98,12481.0,68.1616,68.1703,68.1441,68.1528,12481.0
2017-09-15 15:40:00,77.98,78.0,77.97,77.98,23637.0,68.1528,68.1703,68.1441,68.1528,23637.0
2017-09-15 15:45:00,77.99,78.03,77.97,77.98,51755.0,68.1616,68.1965,68.1441,68.1528,51755.0
2017-09-15 15:50:00,77.97,77.98,77.89,77.91,51058.0,68.1441,68.1528,68.0742,68.0916,51058.0
2017-09-15 15:55:00,77.92,78.01,77.89,78.0,179140.0,68.1004,68.179,68.0742,68.1703,179140.0
2017-09-18 09:30:00,78.1,78.14,78.02,78.14,23454.0,68.2577,68.2927,68.1878,68.2927,23454.0
2017-09-18 09:35:00,78.1,78.21,78.1,78.2,7110.0,68.2577,68.3538,68.2577,68.3451,7110.0
2017-09-18 09:40:00,78.22,78.25,78.18,78.2,7649.0,68.3626,68.3888,68.3276,68.3451,7649.0
2017-09-18 09:45:00,78.2,78.23,78.12,78.12,12491.0,68.3451,68.3713,68.2752,68.2752,12491.0
2017-09-18 09:50:00,78.12,78.13,78.07,78.11,15681.0,68.2752,68.2839,68.2315,68.2664,15681.0
2017-09-18 09:55:00,78.13,78.21,78.13,78.21,10518.0,68.2839,68.3538,68.2839,68.3538,10518.0
2017-09-18 10:00:00,78.22,78.23,78.19,78.2,10119.0,68.3626,68.3713,68.3364,68.3451,10119.0
2017-09-18 10:05:00,78.21,78.21,78.15,78.17,6602.0,68.3538,68.3538,68.3014,68.3189,6602.0
2017-09-18 10:10:00,78.17,78.2,78.13,78.16,11889.0,68.3189,68.3451,68.2839,68.3101,11889.0
2017-09-18 10:15:00,78.17,78.27,78.16,78.25,11072.0,68.3189,68.4063,68.3101,68.3888,11072.0
2017-09-18 10:20:00,78.27,78.27,78.22,78.26,12333.0,68.4063,68.4063,68.3626,68.3975,12333.0
2017-09-18 10:25:00,78.27,78.29,78.25,78.25,14808.0,68.4063,68.4238,68.3888,68.3888,14808.0
2017-09-18 10:30:00,78.26,78.28,78.25,78.27,10399.0,68.3975,68.415,68.3888,68.4063,10399.0
2017-09-18 10:35:00,78.28,78.3,78.26,78.26,7225.0,68.415,68.4325,68.3975,68.3975,7225.0
2017-09-18 10:40:00,78.27,78.27,78.22,78.23,15843.0,68.4063,68.4063,68.3626,68.3713,15843.0
2017-09-18 10:45:00,78.24,78.28,78.23,78.25,11997.0,68.3801,68.415,68.3713,68.3888,11997.0
2017-09-18 10:50:00,78.24,78.25,78.18,78.19,30328.0,68.3801,68.3888,68.3276,68.3364,30328.0
2017-09-18 10:55:00,78.19,78.24,78.16,78.2,11064.0,68.3364,68.3801,68.3101,68.3451,11064.0
2017-09-18 11:00:00,78.2,78.24,78.19,78.24,13577.0,68.3451,68.3801,68.3364,68.3801,13577.0
2017-09-18 11:05:00,78.24,78.26,78.2,78.23,13558.0,68.3801,68.3975,68.3451,68.3713,13558.0
2017-09-18 11:10:00,78.23,78.24,78.22,78.22,7042.0,68.3713,68.3801,68.3626,68.3626,7042.0
2017-09-18 11:15:00,78.23,78.24,78.2,78.21,9026.0,68.3713,68.3801,68.3451,68.3538,9026.0
2017-09-18 11:20:00,78.21,78.25,78.21,78.23,9280.0,68.3538,68.3888,68.3538,68.3713,9280.0
2017-09-18 11:25:00,78.23,78.25,78.22,78.24,6535.0,68.3713,68.3888,68.3626,68.3801,6535.0
2017-09-18 11:30:00,78.23,78.24,78.21,78.22,4988.0,68.3713,68.3801,68.3538,68.3626,4988.0
2017-09-18 11:35:00,78.22,78.24,78.2,78.24,7843.0,68.3626,68.3801,68.3451,68.3801,7843.0
2017-09-18 11:40:00,78.24,78.25,78.23,78.23,2629.0,68.3801,68.3888,68.3713,68.3713,2629.0
2017-09-18 11:45:00,78.23,78.24,78.23,78.23,2345.0,68.3713,68.3801,68.3713,68.3713,2345.0
2017-09-18 11:50:00,78.23,78.24,78.22,78.22,7093.0,68.3713,68.3801,68.3626,68.3626,7093.0
2017-09-18 11:55:00,78.22,78.23,78.2,78.22,5096.0,68.3626,68.3713,68.3451,68.3626,5096.0
2017-09-18 12:00:00,78.2,78.22,78.2,78.2,5835.0,68.3451,68.3626,68.3451,68.3451,5835.0
2017-09-18 12:05:00,78.21,78.21,78.18,78.21,8599.0,68.3538,68.3538,68.3276,68.3538,8599.0
2017-09-18 12:10:00,78.22,78.24,78.22,78.22,7202.0,68.3626,68.3801,68.3626,68.3626,7202.0
2017-09-18 12:15:00,78.22,78.23,78.19,78.22,9314.0,68.3626,68.3713,68.3364,68.3626,9314.0
2017-09-18 12:20:00,78.23,78.23,78.19,78.2,2209.0,68.3713,68.3713,68.3364,68.3451,2209.0
2017-09-18 12:25:00,78.19,78.2,78.14,78.15,7413.0,68.3364,68.3451,68.2927,68.3014,7413.0
2017-09-18 12:30:00,78.16,78.16,78.14,78.15,4873.0,68.3101,68.3101,68.2927,68.3014,4873.0
2017-09-18 12:35:00,78.14,78.15,78.09,78.11,12337.0,68.2927,68.3014,68.249,68.2664,12337.0
2017-09-18 12:40:00,78.12,78.12,78.06,78.08,6357.0,68.2752,68.2752,68.2227,68.2402,6357.0
2017-09-18 12:45:00,78.07,78.1,78.06,78.07,4990.0,68.2315,68.2577,68.2227,68.2315,4990.0
2017-09-18 12:50:00,78.07,78.13,78.07,78.13,10286.0,68.2315,68.2839,68.2315,68.2839,10286.0
2017-09-18 12:55:00,78.12,78.13,78.09,78.11,6734.0,68.2752,68.2839,68.249,68.2664,6734.0
2017-09-18 13:00:00,78.11,78.11,78.06,78.06,4141.0,68.2664,68.2664,68.2227,68.2227,4141.0
2017-09-18 13:05:00,78.06,78.07,78.02,78.03,6913.0,68.2227,68.2315,68.1878,68.1965,6913.0
2017-09-18 13:10:00,78.02,78.03,78.0,78.01,8221.0,68.1878,68.1965,68.1703,68.179,8221.0
2017-09-18 13:15:00,78.03,78.03,78.01,78.03,4092.0,68.1965,68.1965,68.179,68.1965,4092.0
2017-09-18 13:20:00,78.02,78.03,78.0,78.01,8192.0,68.1878,68.1965,68.1703,68.179,8192.0
2017-09-18 13:25:00,78.0,78.02,77.98,78.0,5779.0,68.1703,68.1878,68.1528,68.1703,5779.0
2017-09-18 13:30:00,77.99,77.99,77.98,77.98,3199.0,68.1616,68.1616,68.1528,68.1528,3199.0
2017-09-18 13:35:00,77.98,78.01,77.97,78.01,9866.0,68.1528,68.179,68.1441,68.179,9866.0
2017-09-18 13:40:00,78.01,78.05,78.01,78.02,20119.0,68.179,68.214,68.179,68.1878,20119.0
2017-09-18 13:45:00,78.02,78.06,78.01,78.05,8309.0,68.1878,68.2227,68.179,68.214,8309.0
2017-09-18 13:50:00,78.05,78.05,78.02,78.04,7439.0,68.214,68.214,68.1878,68.2053,7439.0
2017-09-18 13:55:00,78.04,78.05,78.03,78.04,4373.0,68.2053,68.214,68.1965,68.2053,4373.0
2017-09-18 14:00:00,78.04,78.05,78.01,78.03,10260.0,68.2053,68.214,68.179,68.1965,10260.0
2017-09-18 14:05:00,78.04,78.04,78.02,78.03,8778.0,68.2053,68.2053,68.1878,68.1965,8778.0
2017-09-18 14:10:00,78.02,78.06,78.02,78.05,10603.0,68.1878,68.2227,68.1878,68.214,10603.0
2017-09-18 14:15:00,78.05,78.06,78.03,78.05,11173.0,68.214,68.2227,68.1965,68.214,11173.0
2017-09-18 14:20:00,78.05,78.11,78.03,78.11,14799.0,68.214,68.2664,68.1965,68.2664,14799.0
2017-09-18 14:25:00,78.11,78.12,78.09,78.11,15547.0,68.2664,68.2752,68.249,68.2664,15547.0
2017-09-18 14:30:00,78.11,78.15,78.1,78.14,15548.0,68.2664,68.3014,68.2577,68.2927,15548.0
2017-09-18 14:35:00,78.14,78.14,78.1,78.13,12957.0,68.2927,68.2927,68.2577,68.2839,12957.0
2017-09-18 14:40:00,78.14,78.17,78.13,78.14,22735.0,68.2927,68.3189,68.2839,68.2927,22735.0
2017-09-18 14:45:00,78.14,78.14,78.12,78.13,5729.0,68.2927,68.2927,68.2752,68.2839,5729.0
2017-09-18 14:50:00,78.14,78.16,78.13,78.14,7688.0,68.2927,68.3101,68.2839,68.2927,7688.0
2017-09-18 14:55:00,78.13,78.13,78.11,78.11,10014.0,68.2839,68.2839,68.2664,68.2664,10014.0
2017-09-18 15:00:00,78.12,78.17,78.12,78.17,15207.0,68.2752,68.3189,68.2752,68.3189,15207.0
2017-09-18 15:05:00,78.17,78.18,78.15,78.17,8665.0,68.3189,68.3276,68.3014,68.3189,8665.0
2017-09-18 15:10:00,78.17,78.19,78.17,78.19,6200.0,68.3189,68.3364,68.3189,68.3364,6200.0
2017-09-18 15:15:00,78.19,78.24,78.18,78.23,11351.0,68.3364,68.3801,68.3276,68.3713,11351.0
2017-09-18 15:20:00,78.23,78.25,78.22,78.25,13391.0,68.3713,68.3888,68.3626,68.3888,13391.0
2017-09-18 15:25:00,78.24,78.25,78.22,78.24,18762.0,68.3801,68.3888,68.3626,68.3801,18762.0
2017-09-18 15:30:00,78.23,78.27,78.23,78.27,17842.0,68.3713,68.4063,68.3713,68.4063,17842.0
2017-09-18 15:35:00,78.27,78.34,78.27,78.34,18624.0,68.4063,68.4675,68.4063,68.4675,18624.0
2017-09-18 15:40:00,78.34,78.35,78.3,78.3,26015.0,68.4675,68.4762,68.4325,68.4325,26015.0
2017-09-18 15:45:00,78.31,78.31,78.29,78.29,22212.0,68.4412,68.4412,68.4238,68.4238,22212.0
2017-09-18 15:50:00,78.29,78.3,78.21,78.23,39839.0,68.4238,68.4325,68.3538,68.3713,39839.0
2017-09-18 15:55:00,78.24,78.24,78.17,78.19,65243.0,68.3801,68.3801,68.3189,68.3364,65243.0
2017-09-19 09:30:00,78.21,78.33,78.16,78.18,22993.0,68.3538,68.4587,68.3101,68.3276,22993.0
2017-09-19 09:35:00,78.16,78.19,78.06,78.08,18407.0,68.3101,68.3364,68.2227,68.2402,18407.0
2017-09-19 09:40:00,78.06,78.06,77.92,77.95,15264.0,68.2227,68.2227,68.1004,68.1266,15264.0
2017-09-19 09:45:00,77.97,78.02,77.95,78.01,13070.0,68.1441,68.1878,68.1266,68.179,13070.0
2017-09-19 09:50:00,78.03,78.06,78.0,78.03,14210.0,68.1965,68.2227,68.1703,68.1965,14210.0
2017-09-19 09:55:00,78.02,78.08,78.01,78.01,12270.0,68.1878,68.2402,68.179,68.179,12270.0
2017-09-19 10:00:00,78.01,78.01,77.92,77.93,13725.0,68.179,68.179,68.1004,68.1091,13725.0
2017-09-19 10:05:00,77.94,77.99,77.93,77.98,10099.0,68.1179,68.1616,68.1091,68.1528,10099.0
2017-09-19 10:10:00,77.99,77.99,77.92,77.98,7986.0,68.1616,68.1616,68.1004,68.1528,7986.0
2017-09-19 10:15:00,77.99,78.09,77.98,78.03,9646.0,68.1616,68.249,68.1528,68.1965,9646.0
2017-09-19 10:20:00,78.02,78.08,78.01,78.08,11022.0,68.1878,68.2402,68.179,68.2402,11022.0
2017-09-19 10:25:00,78.08,78.14,78.05,78.07,12015.0,68.2402,68.2927,68.214,68.2315,12015.0
2017-09-19 10:30:00,78.05,78.08,78.04,78.07,4976.0,68.214,68.2402,68.2053,68.2315,4976.0
2017-09-19 10:35:00,78.07,78.1,78.07,78.1,8532.0,68.2315,68.2577,68.2315,68.2577,8532.0
2017-09-19 10:40:00,78.09,78.11,78.08,78.09,7289.0,68.249,68.2664,68.2402,68.249,7289.0
2017-09-19 10:45:00,78.1,78.12,78.09,78.12,6786.0,68.2577,68.2752,68.249,68.2752,6786.0
2017-09-19 10:50:00,78.13,78.18,78.13,78.18,9010.0,68.2839,68.3276,68.2839,68.3276,9010.0
2017-09-19 10:55:00,78.19,78.19,78.15,78.16,8620.0,68.3364,68.3364,68.3014,68.3101,8620.0
2017-09-19 11:00:00,78.16,78.25,78.14,78.24,13736.0,68.3101,68.3888,68.2927,68.3801,13736.0
2017-09-19 11:05:00,78.24,78.26,78.22,78.22,8739.0,68.3801,68.3975,68.3626,68.3626,8739.0
2017-09-19 11:10:00,78.22,78.23,78.2,78.2,7043.0,68.3626,68.3713,68.3451,68.3451,7043.0
2017-09-19 11:15:00,78.2,78.21,78.19,78.19,4466.0,68.3451,68.3538,68.3364,68.3364,4466.0
2017-09-19 11:20:00,78.2,78.2,78.13,78.13,5686.0,68.3451,68.3451,68.2839,68.2839,5686.0
2017-09-19 11:25:00,78.14,78.17,78.14,78.15,7527.0,68.2927,68.3189,68.2927,68.3014,7527.0
2017-09-19 11:30:00,78.15,78.16,78.14,78.14,7115.0,68.3014,68.3101,68.2927,68.2927,7115.0
2017-09-19 11:35:00,78.15,78.17,78.14,78.14,7888.0,68.3014,68.3189,68.2927,68.2927,7888.0
2017-09-19 11:40:00,78.15,78.2,78.14,78.15,11577.0,68.3014,68.3451,68.2927,68.3014,11577.0
2017-09-19 11:45:00,78.15,78.21,78.15,78.21,9256.0,68.3014,68.3538,68.3014,68.3538,9256.0
2017-09-19 11:50:00,78.22,78.28,78.21,78.25,11094.0,68.3626,68.415,68.3538,68.3888,11094.0
2017-09-19 11:55:00,78.26,78.26,78.22,78.26,11515.0,68.3975,68.3975,68.3626,68.3975,11515.0
2017-09-19 12:00:00,78.26,78.27,78.23,78.23,12738.0,68.3975,68.4063,68.3713,68.3713,12738.0
2017-09-19 12:05:00,78.23,78.26,78.2,78.25,10814.0,68.3713,68.3975,68.3451,68.3888,10814.0
2017-09-19 12:10:00,78.25,78.26,78.22,78.23,6653.0,68.3888,68.3975,68.3626,68.3713,6653.0
2017-09-19 12:15:00,78.23,78.25,78.22,78.24,7555.0,68.3713,68.3888,68.3626,68.3801,7555.0
2017-09-19 12:20:00,78.24,78.25,78.23,78.23,4898.0,68.3801,68.3888,68.3713,68.3713,4898.0
2017-09-19 12:25:00,78.23,78.24,78.23,78.24,5166.0,68.3713,68.3801,68.3713,68.3801,5166.0
2017-09-19 12:30:00,78.25,78.25,78.23,78.24,3502.0,68.3888,68.3888,68.3713,68.3801,3502.0
2017-09-19 12:35:00,78.24,78.26,78.24,78.25,5132.0,68.3801,68.3975,68.3801,68.3888,5132.0
2017-09-19 12:40:00,78.26,78.28,78.26,78.26,5876.0,68.3975,68.415,68.3975,68.3975,5876.0
2017-09-19 12:45:00,78.26,78.28,78.26,78.27,6216.0,68.3975,68.415,68.3975,68.4063,6216.0
2017-09-19 12:50:00,78.28,78.28,78.26,78.27,2570.0,68.415,68.415,68.3975,68.4063,2570.0
2017-09-19 12:55:00,78.27,78.27,78.26,78.26,3975.0,68.4063,68.4063,68.3975,68.3975,3975.0
2017-09-19 13:00:00,78.26,78.27,78.25,78.26,5219.0,68.3975,68.4063,68.3888,68.3975,5219.0
2017-09-19 13:05:00,78.26,78.27,78.24,78.25,7708.0,68.3975,68.4063,68.3801,68.3888,7708.0
2017-09-19 13:10:00,78.24,78.26,78.24,78.25,12166.0,68.3801,68.3975,68.3801,68.3888,12166.0
2017-09-19 13:15:00,78.25,78.26,78.24,78.25,6628.0,68.3888,68.3975,68.3801,68.3888,6628.0
2017-09-19 13:20:00,78.25,78.29,78.24,78.29,5371.0,68.3888,68.4238,68.3801,68.4238,5371.0
2017-09-19 13:25:00,78.29,78.33,78.28,78.32,9425.0,68.4238,68.4587,68.415,68.45,9425.0
2017-09-19 13:30:00,78.31,78.32,78.29,78.29,3623.0,68.4412,68.45,68.4238,68.4238,3623.0
2017-09-19 13:35:00,78.29,78.31,78.27,78.27,4440.0,68.4238,68.4412,68.4063,68.4063,4440.0
2017-09-19 13:40:00,78.28,78.28,78.26,78.27,7097.0,68.415,68.415,68.3975,68.4063,7097.0
2017-09-19 13:45:00,78.28,78.29,78.26,78.26,5735.0,68.415,68.4238,68.3975,68.3975,5735.0
2017-09-19 13:50:00,78.26,78.28,78.25,78.27,6599.0,68.3975,68.415,68.3888,68.4063,6599.0
2017-09-19 13:55:00,78.27,78.27,78.23,78.27,11757.0,68.4063,68.4063,68.3713,68.4063,11757.0
2017-09-19 14:00:00,78.28,78.28,78.27,78.27,6939.0,68.415,68.415,68.4063,68.4063,6939.0
2017-09-19 14:05:00,78.28,78.28,78.26,78.27,4720.0,68.415,68.415,68.3975,68.4063,4720.0
2017-09-19 14:10:00,78.28,78.28,78.26,78.26,7034.0,68.415,68.415,68.3975,68.3975,7034.0
2017-09-19 14:15:00,78.26,78.26,78.18,78.2,17273.0,68.3975,68.3975,68.3276,68.3451,17273.0
2017-09-19 14:20:00,78.2,78.21,78.19,78.2,4947.0,68.3451,68.3538,68.3364,68.3451,4947.0
2017-09-19 14:25:00,78.19,78.19,78.16,78.16,9252.0,68.3364,68.3364,68.3101,68.3101,9252.0
2017-09-19 14:30:00,78.15,78.19,78.15,78.17,9677.0,68.3014,68.3364,68.3014,68.3189,9677.0
2017-09-19 14:35:00,78.18,78.22,78.18,78.22,6929.0,68.3276,68.3626,68.3276,68.3626,6929.0
2017-09-19 14:40:00,78.22,78.25,78.21,78.25,11707.0,68.3626,68.3888,68.3538,68.3888,11707.0
2017-09-19 14:45:00,78.25,78.26,78.24,78.26,5229.0,68.3888,68.3975,68.3801,68.3975,5229.0
2017-09-19 14:50:00,78.26,78.26,78.22,78.22,5439.0,68.3975,68.3975,68.3626,68.3626,5439.0
2017-09-19 14:55:00,78.23,78.23,78.19,78.2,6786.0,68.3713,68.3713,68.3364,68.3451,6786.0
2017-09-19 15:00:00,78.2,78.25,78.2,78.25,13019.0,68.3451,68.3888,68.3451,68.3888,13019.0
2017-09-19 15:05:00,78.25,78.25,78.23,78.23,3886.0,68.3888,68.3888,68.3713,68.3713,3886.0
2017-09-19 15:10:00,78.23,78.25,78.23,78.23,8901.0,68.3713,68.3888,68.3713,68.3713,8901.0
2017-09-19 15:15:00,78.24,78.28,78.23,78.28,9675.0,68.3801,68.415,68.3713,68.415,9675.0
2017-09-19 15:20:00,78.28,78.28,78.22,78.26,12501.0,68.415,68.415,68.3626,68.3975,12501.0
2017-09-19 15:25:00,78.25,78.28,78.24,78.28,8896.0,68.3888,68.415,68.3801,68.415,8896.0
2017-09-19 15:30:00,78.28,78.29,78.26,78.26,12067.0,68.415,68.4238,68.3975,68.3975,12067.0
2017-09-19 15:35:00,78.26,78.27,78.24,78.25,13064.0,68.3975,68.4063,68.3801,68.3888,13064.0
2017-09-19 15:40:00,78.24,78.26,78.24,78.25,13323.0,68.3801,68.3975,68.3801,68.3888,13323.0
2017-09-19 15:45:00,78.25,78.25,78.24,78.24,18679.0,68.3888,68.3888,68.3801,68.3801,18679.0
2017-09-19 15:50:00,78.25,78.26,78.22,78.26,28903.0,68.3888,68.3975,68.3626,68.3975,28903.0
2017-09-19 15:55:00,78.26,78.27,78.24,78.26,47549.0,68.3975,68.4063,68.3801,68.3975,47549.0
2017-09-20 09:30:00,78.37,78.7,78.35,78.7,36742.0,68.4937,68.7821,68.4762,68.7821,36742.0
2017-09-20 09:35:00,78.7,78.71,78.39,78.39,14128.0,68.7821,68.7908,68.5112,68.5112,14128.0
2017-09-20 09:40:00,78.4,78.48,78.37,78.4,15350.0,68.5199,68.5898,68.4937,68.5199,15350.0
2017-09-20 09:45:00,78.42,78.49,78.39,78.41,16742.0,68.5374,68.5986,68.5112,68.5286,16742.0
2017-09-20 09:50:00,78.4,78.5,78.38,78.5,10311.0,68.5199,68.6073,68.5024,68.6073,10311.0
2017-09-20 09:55:00,78.49,78.57,78.49,78.53,6096.0,68.5986,68.6685,68.5986,68.6335,6096.0
2017-09-20 10:00:00,78.54,78.55,78.33,78.34,13756.0,68.6423,68.651,68.4587,68.4675,13756.0
2017-09-20 10:05:00,78.34,78.34,78.27,78.28,9737.0,68.4675,68.4675,68.4063,68.415,9737.0
2017-09-20 10:10:00,78.28,78.36,78.27,78.29,8482.0,68.415,68.4849,68.4063,68.4238,8482.0
2017-09-20 10:15:00,78.3,78.34,78.28,78.34,7850.0,68.4325,68.4675,68.415,68.4675,7850.0
2017-09-20 10:20:00,78.33,78.35,78.31,78.32,8598.0,68.4587,68.4762,68.4412,68.45,8598.0
2017-09-20 10:25:00,78.32,78.35,78.27,78.29,9046.0,68.45,68.4762,68.4063,68.4238,9046.0
2017-09-20 10:30:00,78.29,78.34,78.28,78.34,8279.0,68.4238,68.4675,68.415,68.4675,8279.0
2017-09-20 10:35:00,78.34,78.36,78.33,78.35,6974.0,68.4675,68.4849,68.4587,68.4762,6974.0
2017-09-20 10:40:00,78.35,78.41,78.35,78.41,5578.0,68.4762,68.5286,68.4762,68.5286,5578.0
2017-09-20 10:45:00,78.41,78.46,78.4,78.44,10068.0,68.5286,68.5723,68.5199,68.5549,10068.0
2017-09-20 10:50:00,78.45,78.46,78.44,78.45,6411.0,68.5636,68.5723,68.5549,68.5636,6411.0
2017-09-20 10:55:00,78.45,78.48,78.41,78.48,13091.0,68.5636,68.5898,68.5286,68.5898,13091.0
2017-09-20 11:00:00,78.49,78.51,78.46,78.46,10738.0,68.5986,68.616,68.5723,68.5723,10738.0
2017-09-20 11:05:00,78.47,78.53,78.46,78.53,10114.0,68.5811,68.6335,68.5723,68.6335,10114.0
2017-09-20 11:10:00,78.53,78.56,78.48,78.5,13277.0,68.6335,68.6597,68.5898,68.6073,13277.0
2017-09-20 11:15:00,78.5,78.51,78.46,78.46,6528.0,68.6073,68.616,68.5723,68.5723,6528.0
2017-09-20 11:20:00,78.46,78.5,78.45,78.49,5846.0,68.5723,68.6073,68.5636,68.5986,5846.0
2017-09-20 11:25:00,78.49,78.51,78.45,78.49,11715.0,68.5986,68.616,68.5636,68.5986,11715.0
2017-09-20 11:30:00,78.48,78.49,78.45,78.46,8916.0,68.5898,68.5986,68.5636,68.5723,8916.0
2017-09-20 11:35:00,78.47,78.48,78.46,78.46,6819.0,68.5811,68.5898,68.5723,68.5723,6819.0
2017-09-20 11:40:00,78.47,78.47,78.42,78.42,9148.0,68.5811,68.5811,68.5374,68.5374,9148.0
2017-09-20 11:45:00,78.43,78.43,78.41,78.41,3269.0,68.5461,68.5461,68.5286,68.5286,3269.0
2017-09-20 11:50:00,78.41,78.43,78.37,78.43,12387.0,68.5286,68.5461,68.4937,68.5461,12387.0
2017-09-20 11:55:00,78.43,78.44,78.38,78.4,11255.0,68.5461,68.5549,68.5024,68.5199,11255.0
2017-09-20 12:00:00,78.41,78.42,78.39,78.39,6514.0,68.5286,68.5374,68.5112,68.5112,6514.0
2017-09-20 12:05:00,78.39,78.45,78.38,78.45,7701.0,68.5112,68.5636,68.5024,68.5636,7701.0
2017-09-20 12:10:00,78.44,78.46,78.44,78.46,6430.0,68.5549,68.5723,68.5549,68.5723,6430.0
2017-09-20 12:15:00,78.46,78.46,78.44,78.44,2126.0,68.5723,68.5723,68.5549,68.5549,2126.0
2017-09-20 12:20:00,78.44,78.45,78.42,78.44,5434.0,68.5549,68.5636,68.5374,68.5549,5434.0
2017-09-20 12:25:00,78.45,78.45,78.44,78.45,1755.0,68.5636,68.5636,68.5549,68.5636,1755.0
2017-09-20 12:30:00,78.45,78.49,78.44,78.47,8222.0,68.5636,68.5986,68.5549,68.5811,8222.0
2017-09-20 12:35:00,78.47,78.48,78.46,78.47,4273.0,68.5811,68.5898,68.5723,68.5811,4273.0
2017-09-20 12:40:00,78.46,78.47,78.43,78.43,6031.0,68.5723,68.5811,68.5461,68.5461,6031.0
2017-09-20 12:45:00,78.43,78.44,78.42,78.42,3374.0,68.5461,68.5549,68.5374,68.5374,3374.0
2017-09-20 12:50:00,78.42,78.43,78.41,78.41,3033.0,68.5374,68.5461,68.5286,68.5286,3033.0
2017-09-20 12:55:00,78.41,78.44,78.39,78.44,13087.0,68.5286,68.5549,68.5112,68.5549,13087.0
2017-09-20 13:00:00,78.44,78.44,78.42,78.44,5519.0,68.5549,68.5549,68.5374,68.5549,5519.0
2017-09-20 13:05:00,78.44,78.46,78.44,78.46,2898.0,68.5549,68.5723,68.5549,68.5723,2898.0
2017-09-20 13:10:00,78.46,78.46,78.44,78.44,5096.0,68.5723,68.5723,68.5549,68.5549,5096.0
2017-09-20 13:15:00,78.44,78.45,78.42,78.43,6145.0,68.5549,68.5636,68.5374,68.5461,6145.0
2017-09-20 13:20:00,78.43,78.44,78.42,78.42,5149.0,68.5461,68.5549,68.5374,68.5374,5149.0
2017-09-20 13:25:00,78.42,78.42,78.4,78.42,6629.0,68.5374,68.5374,68.5199,68.5374,6629.0
2017-09-20 13:30:00,78.41,78.42,78.4,78.41,10587.0,68.5286,68.5374,68.5199,68.5286,10587.0
2017-09-20 13:35:00,78.41,78.44,78.4,78.43,5897.0,68.5286,68.5549,68.5199,68.5461,5897.0
2017-09-20 13:40:00,78.41,78.44,78.39,78.42,6960.0,68.5286,68.5549,68.5112,68.5374,6960.0
2017-09-20 13:45:00,78.42,78.45,78.4,78.45,6366.0,68.5374,68.5636,68.5199,68.5636,6366.0
2017-09-20 13:50:00,78.45,78.51,78.45,78.49,11594.0,68.5636,68.616,68.5636,68.5986,11594.0
2017-09-20 13:55:00,78.49,78.54,78.48,78.5,8042.0,68.5986,68.6423,68.5898,68.6073,8042.0
2017-09-20 14:00:00,78.5,78.53,78.35,78.37,17173.0,68.6073,68.6335,68.4762,68.4937,17173.0
2017-09-20 14:05:00,78.37,78.4,78.3,78.35,20754.0,68.4937,68.5199,68.4325,68.4762,20754.0
2017-09-20 14:10:00,78.35,78.41,78.32,78.41,14206.0,68.4762,68.5286,68.45,68.5286,14206.0
2017-09-20 14:15:00,78.4,78.4,78.34,78.36,6147.0,68.5199,68.5199,68.4675,68.4849,6147.0
2017-09-20 14:20:00,78.35,78.38,78.3,78.38,41802.0,68.4762,68.5024,68.4325,68.5024,41802.0
2017-09-20 14:25:00,78.36,78.42,78.36,78.39,7725.0,68.4849,68.5374,68.4849,68.5112,7725.0
2017-09-20 14:30:00,78.4,78.42,78.35,78.41,11306.0,68.5199,68.5374,68.4762,68.5286,11306.0
2017-09-20 14:35:00,78.38,78.43,78.36,78.4,5176.0,68.5024,68.5461,68.4849,68.5199,5176.0
2017-09-20 14:40:00,78.4,78.4,78.34,78.35,9743.0,68.5199,68.5199,68.4675,68.4762,9743.0
2017-09-20 14:45:00,78.37,78.41,78.35,78.39,15564.0,68.4937,68.5286,68.4762,68.5112,15564.0
2017-09-20 14:50:00,78.39,78.4,78.36,78.4,6497.0,68.5112,68.5199,68.4849,68.5199,6497.0
2017-09-20 14:55:00,78.41,78.45,78.4,78.42,11204.0,68.5286,68.5636,68.5199,68.5374,11204.0
2017-09-20 15:00:00,78.41,78.42,78.38,78.4,8901.0,68.5286,68.5374,68.5024,68.5199,8901.0
2017-09-20 15:05:00,78.4,78.41,78.37,78.39,10588.0,68.5199,68.5286,68.4937,68.5112,10588.0
2017-09-20 15:10:00,78.39,78.39,78.36,78.38,7775.0,68.5112,68.5112,68.4849,68.5024,7775.0
2017-09-20 15:15:00,78.38,78.39,78.36,78.38,9878.0,68.5024,68.5112,68.4849,68.5024,9878.0
2017-09-20 15:20:00,78.38,78.39,78.35,78.36,10410.0,68.5024,68.5112,68.4762,68.4849,10410.0
2017-09-20 15:25:00,78.36,78.37,78.34,78.37,10012.0,68.4849,68.4937,68.4675,68.4937,10012.0
2017-09-20 15:30:00,78.37,78.42,78.36,78.4,25320.0,68.4937,68.5374,68.4849,68.5199,25320.0
2017-09-20 15:35:00,78.41,78.41,78.38,78.39,8524.0,68.5286,68.5286,68.5024,68.5112,8524.0
2017-09-20 15:40:00,78.39,78.39,78.36,78.37,17551.0,68.5112,68.5112,68.4849,68.4937,17551.0
2017-09-20 15:45:00,78.37,78.4,78.36,78.4,30441.0,68.4937,68.5199,68.4849,68.5199,30441.0
2017-09-20 15:50:00,78.4,78.43,78.39,78.39,35881.0,68.5199,68.5461,68.5112,68.5112,35881.0
2017-09-20 15:55:00,78.4,78.43,78.38,78.4,104777.0,68.5199,68.5461,68.5024,68.5199,104777.0
2017-09-21 09:30:00,78.48,78.56,78.26,78.3,23593.0,68.5898,68.6597,68.3975,68.4325,23593.0
2017-09-21 09:35:00,78.26,78.34,78.16,78.16,23010.0,68.3975,68.4675,68.3101,68.3101,23010.0
2017-09-21 09:40:00,78.14,78.2,78.14,78.15,12566.0,68.2927,68.3451,68.2927,68.3014,12566.0
2017-09-21 09:45:00,78.15,78.21,77.96,77.96,15421.0,68.3014,68.3538,68.1353,68.1353,15421.0
2017-09-21 09:50:00,77.97,78.0,77.78,77.93,37090.0,68.1441,68.1703,67.978,68.1091,37090.0
2017-09-21 09:55:00,77.92,78.21,77.92,78.14,10105.0,68.1004,68.3538,68.1004,68.2927,10105.0
2017-09-21 10:00:00,78.14,78.22,78.14,78.17,6123.0,68.2927,68.3626,68.2927,68.3189,6123.0
2017-09-21 10:05:00,78.19,78.2,78.09,78.15,10408.0,68.3364,68.3451,68.249,68.3014,10408.0
2017-09-21 10:10:00,78.14,78.15,78.11,78.14,6859.0,68.2927,68.3014,68.2664,68.2927,6859.0
2017-09-21 10:15:00,78.15,78.17,78.13,78.13,9267.0,68.3014,68.3189,68.2839,68.2839,9267.0
2017-09-21 10:20:00,78.13,78.27,78.13,78.27,13626.0,68.2839,68.4063,68.2839,68.4063,13626.0
2017-09-21 10:25:00,78.29,78.34,78.27,78.28,8864.0,68.4238,68.4675,68.4063,68.415,8864.0
2017-09-21 10:30:00,78.29,78.38,78.29,78.36,11544.0,68.4238,68.5024,68.4238,68.4849,11544.0
2017-09-21 10:35:00,78.36,78.44,78.36,78.43,7608.0,68.4849,68.5549,68.4849,68.5461,7608.0
2017-09-21 10:40:00,78.43,78.45,78.39,78.44,18088.0,68.5461,68.5636,68.5112,68.5549,18088.0
2017-09-21 10:45:00,78.44,78.52,78.41,78.44,18497.0,68.5549,68.6248,68.5286,68.5549,18497.0
2017-09-21 10:50:00,78.44,78.48,78.43,78.46,8561.0,68.5549,68.5898,68.5461,68.5723,8561.0
2017-09-21 10:55:00,78.47,78.48,78.45,78.47,13510.0,68.5811,68.5898,68.5636,68.5811,13510.0
2017-09-21 11:00:00,78.47,78.51,78.44,78.45,18114.0,68.5811,68.616,68.5549,68.5636,18114.0
2017-09-21 11:05:00,78.45,78.48,78.4,78.42,13858.0,68.5636,68.5898,68.5199,68.5374,13858.0
2017-09-21 11:10:00,78.41,78.45,78.38,78.43,19280.0,68.5286,68.5636,68.5024,68.5461,19280.0
2017-09-21 11:15:00,78.44,78.47,78.41,78.47,9340.0,68.5549,68.5811,68.5286,68.5811,9340.0
2017-09-21 11:20:00,78.48,78.48,78.43,78.44,7187.0,68.5898,68.5898,68.5461,68.5549,7187.0
2017-09-21 11:25:00,78.44,78.44,78.38,78.41,22046.0,68.5549,68.5549,68.5024,68.5286,22046.0
2017-09-21 11:30:00,78.41,78.43,78.39,78.42,16452.0,68.5286,68.5461,68.5112,68.5374,16452.0
2017-09-21 11:35:00,78.41,78.42,78.36,78.38,10076.0,68.5286,68.5374,68.4849,68.5024,10076.0
2017-09-21 11:40:00,78.38,78.38,78.36,78.36,7970.0,68.5024,68.5024,68.4849,68.4849,7970.0
2017-09-21 11:45:00,78.36,78.37,78.26,78.26,11822.0,68.4849,68.4937,68.3975,68.3975,11822.0
2017-09-21 11:50:00,78.26,78.28,78.23,78.23,9862.0,68.3975,68.415,68.3713,68.3713,9862.0
2017-09-21 11:55:00,78.25,78.26,78.22,78.26,11815.0,68.3888,68.3975,68.3626,68.3975,11815.0
2017-09-21 12:00:00,78.27,78.27,78.23,78.23,8200.0,68.4063,68.4063,68.3713,68.3713,8200.0
2017-09-21 12:05:00,78.24,78.26,78.23,78.25,9021.0,68.3801,68.3975,68.3713,68.3888,9021.0
2017-09-21 12:10:00,78.25,78.25,78.23,78.23,3801.0,68.3888,68.3888,68.3713,68.3713,3801.0
2017-09-21 12:15:00,78.23,78.24,78.17,78.17,16716.0,68.3713,68.3801,68.3189,68.3189,16716.0
2017-09-21 12:20:00,78.18,78.2,78.17,78.2,4186.0,68.3276,68.3451,68.3189,68.3451,4186.0
2017-09-21 12:25:00,78.2,78.2,78.19,78.2,5060.0,68.3451,68.3451,68.3364,68.3451,5060.0
2017-09-21 12:30:00,78.2,78.2,78.16,78.17,10553.0,68.3451,68.3451,68.3101,68.3189,10553.0
2017-09-21 12:35:00,78.18,78.19,78.15,78.16,3924.0,68.3276,68.3364,68.3014,68.3101,3924.0
2017-09-21 12:40:00,78.17,78.17,78.15,78.16,2608.0,68.3189,68.3189,68.3014,68.3101,2608.0
2017-09-21 12:45:00,78.16,78.18,78.15,78.18,7116.0,68.3101,68.3276,68.3014,68.3276,7116.0
2017-09-21 12:50:00,78.17,78.19,78.13,78.14,10728.0,68.3189,68.3364,68.2839,68.2927,10728.0
2017-09-21 12:55:00,78.13,78.14,78.11,78.11,6636.0,68.2839,68.2927,68.2664,68.2664,6636.0
2017-09-21 13:00:00,78.12,78.13,78.1,78.11,6262.0,68.2752,68.2839,68.2577,68.2664,6262.0
2017-09-21 13:05:00,78.1,78.13,78.1,78.11,5688.0,68.2577,68.2839,68.2577,68.2664,5688.0
2017-09-21 13:10:00,78.11,78.11,78.08,78.09,11813.0,68.2664,68.2664,68.2402,68.249,11813.0
2017-09-21 13:15:00,78.07,78.11,78.07,78.09,9638.0,68.2315,68.2664,68.2315,68.249,9638.0
2017-09-21 13:20:00,78.08,78.1,78.06,78.08,8793.0,68.2402,68.2577,68.2227,68.2402,8793.0
2017-09-21 13:25:00,78.08,78.12,78.07,78.1,8032.0,68.2402,68.2752,68.2315,68.2577,8032.0
2017-09-21 13:30:00,78.1,78.11,78.09,78.11,5143.0,68.2577,68.2664,68.249,68.2664,5143.0
2017-09-21 13:35:00,78.11,78.11,78.07,78.08,5327.0,68.2664,68.2664,68.2315,68.2402,5327.0
2017-09-21 13:40:00,78.07,78.08,78.05,78.05,7064.0,68.2315,68.2402,68.214,68.214,7064.0
2017-09-21 13:45:00,78.06,78.07,78.05,78.06,10863.0,68.2227,68.2315,68.214,68.2227,10863.0
2017-09-21 13:50:00,78.06,78.06,78.05,78.05,1446.0,68.2227,68.2227,68.214,68.214,1446.0
2017-09-21 13:55:00,78.06,78.08,78.05,78.05,7087.0,68.2227,68.2402,68.214,68.214,7087.0
2017-09-21 14:00:00,78.06,78.06,78.04,78.06,6223.0,68.2227,68.2227,68.2053,68.2227,6223.0
2017-09-21 14:05:00,78.06,78.07,78.05,78.05,7000.0,68.2227,68.2315,68.214,68.214,7000.0
2017-09-21 14:10:00,78.05,78.13,78.05,78.12,17315.0,68.214,68.2839,68.214,68.2752,17315.0
2017-09-21 14:15:00,78.12,78.17,78.1,78.15,8590.0,68.2752,68.3189,68.2577,68.3014,8590.0
2017-09-21 14:20:00,78.15,78.18,78.15,78.18,17140.0,68.3014,68.3276,68.3014,68.3276,17140.0
2017-09-21 14:25:00,78.18,78.24,78.18,78.22,22554.0,68.3276,68.3801,68.3276,68.3626,22554.0
2017-09-21 14:30:00,78.23,78.28,78.23,78.25,15292.0,68.3713,68.415,68.3713,68.3888,15292.0
2017-09-21 14:35:00,78.26,78.29,78.25,78.25,16122.0,68.3975,68.4238,68.3888,68.3888,16122.0
2017-09-21 14:40:00,78.25,78.26,78.25,78.25,16539.0,68.3888,68.3975,68.3888,68.3888,16539.0
2017-09-21 14:45:00,78.25,78.26,78.15,78.19,20261.0,68.3888,68.3975,68.3014,68.3364,20261.0
2017-09-21 14:50:00,78.19,78.23,78.18,78.23,7285.0,68.3364,68.3713,68.3276,68.3713,7285.0
2017-09-21 14:55:00,78.23,78.25,78.22,78.24,9429.0,68.3713,68.3888,68.3626,68.3801,9429.0
2017-09-21 15:00:00,78.24,78.25,78.24,78.25,9734.0,68.3801,68.3888,68.3801,68.3888,9734.0
2017-09-21 15:05:00,78.25,78.25,78.23,78.25,7515.0,68.3888,68.3888,68.3713,68.3888,7515.0
2017-09-21 15:10:00,78.26,78.26,78.23,78.23,5669.0,68.3975,68.3975,68.3713,68.3713,5669.0
2017-09-21 15:15:00,78.23,78.28,78.22,78.24,16026.0,68.3713,68.415,68.3626,68.3801,16026.0
2017-09-21 15:20:00,78.25,78.27,78.23,78.26,9332.0,68.3888,68.4063,68.3713,68.3975,9332.0
2017-09-21 15:25:00,78.27,78.27,78.25,78.25,13164.0,68.4063,68.4063,68.3888,68.3888,13164.0
2017-09-21 15:30:00,78.25,78.27,78.25,78.26,11407.0,68.3888,68.4063,68.3888,68.3975,11407.0
2017-09-21 15:35:00,78.27,78.3,78.27,78.27,20439.0,68.4063,68.4325,68.4063,68.4063,20439.0
2017-09-21 15:40:00,78.28,78.3,78.25,78.26,20832.0,68.415,68.4325,68.3888,68.3975,20832.0
2017-09-21 15:45:00,78.27,78.28,78.24,78.25,35075.0,68.4063,68.415,68.3801,68.3888,35075.0
2017-09-21 15:50:00,78.26,78.28,78.24,78.28,32869.0,68.3975,68.415,68.3801,68.415,32869.0
2017-09-21 15:55:00,78.28,78.29,78.26,78.27,91114.0,68.415,68.4238,68.3975,68.4063,91114.0
2017-09-22 09:30:00,78.24,78.42,78.22,78.28,32993.0,68.3801,68.5374,68.3626,68.415,32993.0
2017-09-22 09:35:00,78.33,78.37,78.25,78.35,4867.0,68.4587,68.4937,68.3888,68.4762,4867.0
2017-09-22 09:40:00,78.35,78.36,78.27,78.36,7038.0,68.4762,68.4849,68.4063,68.4849,7038.0
2017-09-22 09:45:00,78.35,78.42,78.31,78.42,7082.0,68.4762,68.5374,68.4412,68.5374,7082.0
2017-09-22 09:50:00,78.43,78.52,78.39,78.42,9861.0,68.5461,68.6248,68.5112,68.5374,9861.0
2017-09-22 09:55:00,78.41,78.52,78.41,78.47,5034.0,68.5286,68.6248,68.5286,68.5811,5034.0
2017-09-22 10:00:00,78.47,78.47,78.33,78.34,13977.0,68.5811,68.5811,68.4587,68.4675,13977.0
2017-09-22 10:05:00,78.33,78.43,78.33,78.38,11545.0,68.4587,68.5461,68.4587,68.5024,11545.0
2017-09-22 10:10:00,78.39,78.48,78.39,78.47,8028.0,68.5112,68.5898,68.5112,68.5811,8028.0
2017-09-22 10:15:00,78.48,78.52,78.47,78.5,14360.0,68.5898,68.6248,68.5811,68.6073,14360.0
2017-09-22 10:20:00,78.52,78.55,78.5,78.5,5645.0,68.6248,68.651,68.6073,68.6073,5645.0
2017-09-22 10:25:00,78.49,78.51,78.44,78.48,6156.0,68.5986,68.616,68.5549,68.5898,6156.0
2017-09-22 10:30:00,78.47,78.47,78.42,78.45,3900.0,68.5811,68.5811,68.5374,68.5636,3900.0
2017-09-22 10:35:00,78.46,78.47,78.44,78.45,6125.0,68.5723,68.5811,68.5549,68.5636,6125.0
2017-09-22 10:40:00,78.47,78.52,78.46,78.49,8048.0,68.5811,68.6248,68.5723,68.5986,8048.0
2017-09-22 10:45:00,78.49,78.49,78.43,78.46,12686.0,68.5986,68.5986,68.5461,68.5723,12686.0
2017-09-22 10:50:00,78.46,78.48,78.42,78.45,8519.0,68.5723,68.5898,68.5374,68.5636,8519.0
2017-09-22 10:55:00,78.44,78.45,78.41,78.44,12338.0,68.5549,68.5636,68.5286,68.5549,12338.0
2017-09-22 11:00:00,78.45,78.45,78.42,78.43,7196.0,68.5636,68.5636,68.5374,68.5461,7196.0
2017-09-22 11:05:00,78.43,78.46,78.43,78.45,6924.0,68.5461,68.5723,68.5461,68.5636,6924.0
2017-09-22 11:10:00,78.44,78.46,78.43,78.44,10239.0,68.5549,68.5723,68.5461,68.5549,10239.0
2017-09-22 11:15:00,78.44,78.44,78.41,78.42,5502.0,68.5549,68.5549,68.5286,68.5374,5502.0
2017-09-22 11:20:00,78.42,78.43,78.37,78.38,11375.0,68.5374,68.5461,68.4937,68.5024,11375.0
2017-09-22 11:25:00,78.38,78.38,78.34,78.37,7861.0,68.5024,68.5024,68.4675,68.4937,7861.0
2017-09-22 11:30:00,78.37,78.38,78.36,78.36,5154.0,68.4937,68.5024,68.4849,68.4849,5154.0
2017-09-22 11:35:00,78.36,78.38,78.35,78.35,8865.0,68.4849,68.5024,68.4762,68.4762,8865.0
2017-09-22 11:40:00,78.35,78.38,78.34,78.38,7979.0,68.4762,68.5024,68.4675,68.5024,7979.0
2017-09-22 11:45:00,78.38,78.41,78.37,78.38,5039.0,68.5024,68.5286,68.4937,68.5024,5039.0
2017-09-22 11:50:00,78.37,78.38,78.3,78.31,6016.0,68.4937,68.5024,68.4325,68.4412,6016.0
2017-09-22 11:55:00,78.31,78.34,78.31,78.34,4585.0,68.4412,68.4675,68.4412,68.4675,4585.0
2017-09-22 12:00:00,78.33,78.4,78.33,78.4,6390.0,68.4587,68.5199,68.4587,68.5199,6390.0
2017-09-22 12:05:00,78.39,78.43,78.38,78.42,8240.0,68.5112,68.5461,68.5024,68.5374,8240.0
2017-09-22 12:10:00,78.44,78.45,78.43,78.43,4163.0,68.5549,68.5636,68.5461,68.5461,4163.0
2017-09-22 12:15:00,78.42,78.43,78.4,78.4,4561.0,68.5374,68.5461,68.5199,68.5199,4561.0
2017-09-22 12:20:00,78.41,78.42,78.41,78.41,2590.0,68.5286,68.5374,68.5286,68.5286,2590.0
2017-09-22 12:25:00,78.42,78.42,78.4,78.4,6295.0,68.5374,68.5374,68.5199,68.5199,6295.0
2017-09-22 12:30:00,78.4,78.4,78.37,78.39,2200.0,68.5199,68.5199,68.4937,68.5112,2200.0
2017-09-22 12:35:00,78.39,78.39,78.37,78.39,7238.0,68.5112,68.5112,68.4937,68.5112,7238.0
2017-09-22 12:40:00,78.37,78.39,78.35,78.36,7516.0,68.4937,68.5112,68.4762,68.4849,7516.0
2017-09-22 12:45:00,78.36,78.36,78.33,78.34,2900.0,68.4849,68.4849,68.4587,68.4675,2900.0
2017-09-22 12:50:00,78.34,78.38,78.34,78.35,4684.0,68.4675,68.5024,68.4675,68.4762,4684.0
2017-09-22 12:55:00,78.36,78.38,78.35,78.36,4445.0,68.4849,68.5024,68.4762,68.4849,4445.0
2017-09-22 13:00:00,78.36,78.37,78.34,78.35,6766.0,68.4849,68.4937,68.4675,68.4762,6766.0
2017-09-22 13:05:00,78.35,78.36,78.32,78.32,4600.0,68.4762,68.4849,68.45,68.45,4600.0
2017-09-22 13:10:00,78.32,78.33,78.3,78.32,7213.0,68.45,68.4587,68.4325,68.45,7213.0
2017-09-22 13:15:00,78.33,78.34,78.31,78.33,3637.0,68.4587,68.4675,68.4412,68.4587,3637.0
2017-09-22 13:20:00,78.33,78.35,78.31,78.34,8012.0,68.4587,68.4762,68.4412,68.4675,8012.0
2017-09-22 13:25:00,78.35,78.37,78.34,78.35,3400.0,68.4762,68.4937,68.4675,68.4762,3400.0
2017-09-22 13:30:00,78.35,78.39,78.34,78.37,5698.0,68.4762,68.5112,68.4675,68.4937,5698.0
2017-09-22 13:35:00,78.38,78.4,78.38,78.38,3472.0,68.5024,68.5199,68.5024,68.5024,3472.0
2017-09-22 13:40:00,78.38,78.41,78.38,78.4,3276.0,68.5024,68.5286,68.5024,68.5199,3276.0
2017-09-22 13:45:00,78.4,78.41,78.39,78.39,3641.0,68.5199,68.5286,68.5112,68.5112,3641.0
2017-09-22 13:50:00,78.4,78.4,78.36,78.37,4280.0,68.5199,68.5199,68.4849,68.4937,4280.0
2017-09-22 13:55:00,78.36,78.38,78.36,78.37,5755.0,68.4849,68.5024,68.4849,68.4937,5755.0
2017-09-22 14:00:00,78.38,78.39,78.36,78.38,7945.0,68.5024,68.5112,68.4849,68.5024,7945.0
2017-09-22 14:05:00,78.37,78.38,78.29,78.3,6978.0,68.4937,68.5024,68.4238,68.4325,6978.0
2017-09-22 14:10:00,78.29,78.31,78.28,78.29,4642.0,68.4238,68.4412,68.415,68.4238,4642.0
2017-09-22 14:15:00,78.29,78.3,78.27,78.3,4921.0,68.4238,68.4325,68.4063,68.4325,4921.0
2017-09-22 14:20:00,78.3,78.32,78.29,78.31,3470.0,68.4325,68.45,68.4238,68.4412,3470.0
2017-09-22 14:25:00,78.31,78.31,78.28,78.31,7021.0,68.4412,68.4412,68.415,68.4412,7021.0
2017-09-22 14:30:00,78.31,78.33,78.29,78.32,5052.0,68.4412,68.4587,68.4238,68.45,5052.0
2017-09-22 14:35:00,78.31,78.32,78.29,78.29,8760.0,68.4412,68.45,68.4238,68.4238,8760.0
2017-09-22 14:40:00,78.29,78.3,78.26,78.26,7801.0,68.4238,68.4325,68.3975,68.3975,7801.0
2017-09-22 14:45:00,78.26,78.27,78.21,78.23,12297.0,68.3975,68.4063,68.3538,68.3713,12297.0
2017-09-22 14:50:00,78.24,78.25,78.23,78.25,4340.0,68.3801,68.3888,68.3713,68.3888,4340.0
2017-09-22 14:55:00,78.24,78.25,78.23,78.25,7989.0,68.3801,68.3888,68.3713,68.3888,7989.0
2017-09-22 15:00:00,78.25,78.29,78.25,78.29,7663.0,68.3888,68.4238,68.3888,68.4238,7663.0
2017-09-22 15:05:00,78.29,78.32,78.28,78.31,6828.0,68.4238,68.45,68.415,68.4412,6828.0
2017-09-22 15:10:00,78.31,78.31,78.27,78.28,19636.0,68.4412,68.4412,68.4063,68.415,19636.0
2017-09-22 15:15:00,78.3,78.31,78.27,78.28,7031.0,68.4325,68.4412,68.4063,68.415,7031.0
2017-09-22 15:20:00,78.28,78.3,78.27,78.3,8649.0,68.415,68.4325,68.4063,68.4325,8649.0
2017-09-22 15:25:00,78.29,78.31,78.29,78.31,7319.0,68.4238,68.4412,68.4238,68.4412,7319.0
2017-09-22 15:30:00,78.31,78.31,78.28,78.3,8993.0,68.4412,68.4412,68.415,68.4325,8993.0
2017-09-22 15:35:00,78.3,78.3,78.22,78.22,16722.0,68.4325,68.4325,68.3626,68.3626,16722.0
2017-09-22 15:40:00,78.23,78.24,78.23,78.24,29280.0,68.3713,68.3801,68.3713,68.3801,29280.0
2017-09-22 15:45:00,78.24,78.25,78.23,78.25,25050.0,68.3801,68.3888,68.3713,68.3888,25050.0
2017-09-22 15:50:00,78.24,78.27,78.24,78.25,20107.0,68.3801,68.4063,68.3801,68.3888,20107.0
2017-09-22 15:55:00,78.25,78.25,78.19,78.19,71293.0,68.3888,68.3888,68.3364,68.3364,71293.0
2017-09-25 09:30:00,78.44,78.55,78.37,78.37,41869.0,68.5549,68.651,68.4937,68.4937,41869.0
2017-09-25 09:35:00,78.35,78.37,78.31,78.31,9953.0,68.4762,68.4937,68.4412,68.4412,9953.0
2017-09-25 09:40:00,78.29,78.35,78.26,78.32,6482.0,68.4238,68.4762,68.3975,68.45,6482.0
2017-09-25 09:45:00,78.35,78.37,78.29,78.37,10981.0,68.4762,68.4937,68.4238,68.4937,10981.0
2017-09-25 09:50:00,78.37,78.4,78.25,78.29,12604.0,68.4937,68.5199,68.3888,68.4238,12604.0
2017-09-25 09:55:00,78.29,78.37,78.29,78.35,25978.0,68.4238,68.4937,68.4238,68.4762,25978.0
2017-09-25 10:00:00,78.35,78.52,78.35,78.44,26046.0,68.4762,68.6248,68.4762,68.5549,26046.0
2017-09-25 10:05:00,78.43,78.44,78.28,78.29,17828.0,68.5461,68.5549,68.415,68.4238,17828.0
2017-09-25 10:10:00,78.3,78.47,78.28,78.39,34408.0,68.4325,68.5811,68.415,68.5112,34408.0
2017-09-25 10:15:00,78.39,78.4,78.36,78.37,6842.0,68.5112,68.5199,68.4849,68.4937,6842.0
2017-09-25 10:20:00,78.37,78.44,78.34,78.4,17920.0,68.4937,68.5549,68.4675,68.5199,17920.0
2017-09-25 10:25:00,78.4,78.4,78.34,78.38,9145.0,68.5199,68.5199,68.4675,68.5024,9145.0
2017-09-25 10:30:00,78.39,78.52,78.37,78.51,12543.0,68.5112,68.6248,68.4937,68.616,12543.0
2017-09-25 10:35:00,78.51,78.52,78.48,78.51,10108.0,68.616,68.6248,68.5898,68.616,10108.0
2017-09-25 10:40:00,78.5,78.51,78.43,78.44,7447.0,68.6073,68.616,68.5461,68.5549,7447.0
2017-09-25 10:45:00,78.43,78.47,78.41,78.47,7555.0,68.5461,68.5811,68.5286,68.5811,7555.0
2017-09-25 10:50:00,78.47,78.47,78.42,78.43,9562.0,68.5811,68.5811,68.5374,68.5461,9562.0
2017-09-25 10:55:00,78.43,78.44,78.39,78.41,7805.0,68.5461,68.5549,68.5112,68.5286,7805.0
2017-09-25 11:00:00,78.42,78.42,78.29,78.32,21015.0,68.5374,68.5374,68.4238,68.45,21015.0
2017-09-25 11:05:00,78.34,78.41,78.34,78.39,9037.0,68.4675,68.5286,68.4675,68.5112,9037.0
2017-09-25 11:10:00,78.39,78.43,78.39,78.41,10788.0,68.5112,68.5461,68.5112,68.5286,10788.0
2017-09-25 11:15:00,78.41,78.43,78.4,78.4,7016.0,68.5286,68.5461,68.5199,68.5199,7016.0
2017-09-25 11:20:00,78.41,78.41,78.36,78.4,8811.0,68.5286,68.5286,68.4849,68.5199,8811.0
2017-09-25 11:25:00,78.41,78.49,78.41,78.47,10466.0,68.5286,68.5986,68.5286,68.5811,10466.0
2017-09-25 11:30:00,78.47,78.49,78.46,78.47,6292.0,68.5811,68.5986,68.5723,68.5811,6292.0
2017-09-25 11:35:00,78.47,78.47,78.42,78.42,8671.0,68.5811,68.5811,68.5374,68.5374,8671.0
2017-09-25 11:40:00,78.42,78.45,78.41,78.44,6976.0,68.5374,68.5636,68.5286,68.5549,6976.0
2017-09-25 11:45:00,78.43,78.44,78.34,78.35,9355.0,68.5461,68.5549,68.4675,68.4762,9355.0
2017-09-25 11:50:00,78.35,78.4,78.34,78.4,8041.0,68.4762,68.5199,68.4675,68.5199,8041.0
2017-09-25 11:55:00,78.4,78.4,78.36,78.36,10556.0,68.5199,68.5199,68.4849,68.4849,10556.0
2017-09-25 12:00:00,78.36,78.37,78.33,78.36,9605.0,68.4849,68.4937,68.4587,68.4849,9605.0
2017-09-25 12:05:00,78.36,78.38,78.34,78.34,7060.0,68.4849,68.5024,68.4675,68.4675,7060.0
2017-09-25 12:10:00,78.34,78.37,78.34,78.36,9991.0,68.4675,68.4937,68.4675,68.4849,9991.0
2017-09-25 12:15:00,78.36,78.38,78.36,78.37,3623.0,68.4849,68.5024,68.4849,68.4937,3623.0
2017-09-25 12:20:00,78.36,78.44,78.36,78.42,8302.0,68.4849,68.5549,68.4849,68.5374,8302.0
2017-09-25 12:25:00,78.42,78.42,78.39,78.41,5420.0,68.5374,68.5374,68.5112,68.5286,5420.0
2017-09-25 12:30:00,78.41,78.42,78.4,78.4,5758.0,68.5286,68.5374,68.5199,68.5199,5758.0
2017-09-25 12:35:00,78.4,78.44,78.39,78.44,4501.0,68.5199,68.5549,68.5112,68.5549,4501.0
2017-09-25 12:40:00,78.43,78.44,78.42,78.43,5265.0,68.5461,68.5549,68.5374,68.5461,5265.0
2017-09-25 12:45:00,78.43,78.43,78.39,78.39,4251.0,68.5461,68.5461,68.5112,68.5112,4251.0
2017-09-25 12:50:00,78.38,78.4,78.36,78.36,4625.0,68.5024,68.5199,68.4849,68.4849,4625.0
2017-09-25 12:55:00,78.36,78.36,78.33,78.33,14558.0,68.4849,68.4849,68.4587,68.4587,14558.0
2017-09-25 13:00:00,78.34,78.36,78.33,78.34,7559.0,68.4675,68.4849,68.4587,68.4675,7559.0
2017-09-25 13:05:00,78.34,78.38,78.34,78.36,6743.0,68.4675,68.5024,68.4675,68.4849,6743.0
2017-09-25 13:10:00,78.35,78.39,78.35,78.37,5173.0,68.4762,68.5112,68.4762,68.4937,5173.0
2017-09-25 13:15:00,78.38,78.4,78.37,78.38,7393.0,68.5024,68.5199,68.4937,68.5024,7393.0
2017-09-25 13:20:00,78.38,78.41,78.37,78.41,5268.0,68.5024,68.5286,68.4937,68.5286,5268.0
2017-09-25 13:25:00,78.41,78.45,78.39,78.42,11223.0,68.5286,68.5636,68.5112,68.5374,11223.0
2017-09-25 13:30:00,78.43,78.43,78.39,78.39,6187.0,68.5461,68.5461,68.5112,68.5112,6187.0
2017-09-25 13:35:00,78.4,78.42,78.39,78.4,10379.0,68.5199,68.5374,68.5112,68.5199,10379.0
2017-09-25 13:40:00,78.41,78.41,78.39,78.39,5286.0,68.5286,68.5286,68.5112,68.5112,5286.0
2017-09-25 13:45:00,78.4,78.41,78.39,78.4,7508.0,68.5199,68.5286,68.5112,68.5199,7508.0
2017-09-25 13:50:00,78.4,78.41,78.37,78.37,6335.0,68.5199,68.5286,68.4937,68.4937,6335.0
2017-09-25 13:55:00,78.36,78.37,78.34,78.34,3981.0,68.4849,68.4937,68.4675,68.4675,3981.0
2017-09-25 14:00:00,78.34,78.4,78.34,78.4,11694.0,68.4675,68.5199,68.4675,68.5199,11694.0
2017-09-25 14:05:00,78.4,78.43,78.39,78.43,10733.0,68.5199,68.5461,68.5112,68.5461,10733.0
2017-09-25 14:10:00,78.42,78.44,78.4,78.43,17786.0,68.5374,68.5549,68.5199,68.5461,17786.0
2017-09-25 14:15:00,78.43,78.45,78.42,78.44,5213.0,68.5461,68.5636,68.5374,68.5549,5213.0
2017-09-25 14:20:00,78.45,78.46,78.44,78.45,9169.0,68.5636,68.5723,68.5549,68.5636,9169.0
2017-09-25 14:25:00,78.46,78.51,78.46,78.5,9717.0,68.5723,68.616,68.5723,68.6073,9717.0
2017-09-25 14:30:00,78.51,78.51,78.46,78.47,12025.0,68.616,68.616,68.5723,68.5811,12025.0
2017-09-25 14:35:00,78.47,78.51,78.46,78.5,4900.0,68.5811,68.616,68.5723,68.6073,4900.0
2017-09-25 14:40:00,78.49,78.49,78.46,78.47,8725.0,68.5986,68.5986,68.5723,68.5811,8725.0
2017-09-25 14:45:00,78.48,78.49,78.44,78.48,17148.0,68.5898,68.5986,68.5549,68.5898,17148.0
2017-09-25 14:50:00,78.49,78.49,78.46,78.47,7689.0,68.5986,68.5986,68.5723,68.5811,7689.0
2017-09-25 14:55:00,78.47,78.5,78.46,78.48,7797.0,68.5811,68.6073,68.5723,68.5898,7797.0
2017-09-25 15:00:00,78.47,78.49,78.46,78.48,20260.0,68.5811,68.5986,68.5723,68.5898,20260.0
2017-09-25 15:05:00,78.48,78.5,78.47,78.47,10070.0,68.5898,68.6073,68.5811,68.5811,10070.0
2017-09-25 15:10:00,78.47,78.49,78.46,78.47,9910.0,68.5811,68.5986,68.5723,68.5811,9910.0
2017-09-25 15:15:00,78.48,78.49,78.47,78.48,7484.0,68.5898,68.5986,68.5811,68.5898,7484.0
2017-09-25 15:20:00,78.49,78.58,78.48,78.56,33029.0,68.5986,68.6772,68.5898,68.6597,33029.0
2017-09-25 15:25:00,78.57,78.6,78.5,78.5,13179.0,68.6685,68.6947,68.6073,68.6073,13179.0
2017-09-25 15:30:00,78.49,78.51,78.47,78.47,15250.0,68.5986,68.616,68.5811,68.5811,15250.0
2017-09-25 15:35:00,78.47,78.48,78.41,78.45,24409.0,68.5811,68.5898,68.5286,68.5636,24409.0
2017-09-25 15:40:00,78.45,78.45,78.42,78.44,16317.0,68.5636,68.5636,68.5374,68.5549,16317.0
2017-09-25 15:45:00,78.45,78.56,78.45,78.56,28463.0,68.5636,68.6597,68.5636,68.6597,28463.0
2017-09-25 15:50:00,78.56,78.58,78.51,78.55,52262.0,68.6597,68.6772,68.616,68.651,52262.0
2017-09-25 15:55:00,78.55,78.6,78.55,78.58,107520.0,68.651,68.6947,68.651,68.6772,107520.0
2017-09-26 09:30:00,78.62,78.7,78.42,78.42,25898.0,68.7122,68.7821,68.5374,68.5374,25898.0
2017-09-26 09:35:00,78.4,78.57,78.39,78.57,9998.0,68.5199,68.6685,68.5112,68.6685,9998.0
2017-09-26 09:40:00,78.56,78.57,78.51,78.54,7112.0,68.6597,68.6685,68.616,68.6423,7112.0
2017-09-26 09:45:00,78.56,78.72,78.53,78.71,13895.0,68.6597,68.7996,68.6335,68.7908,13895.0
2017-09-26 09:50:00,78.69,78.71,78.63,78.68,7674.0,68.7734,68.7908,68.7209,68.7646,7674.0
2017-09-26 09:55:00,78.68,78.75,78.66,78.75,13485.0,68.7646,68.8258,68.7471,68.8258,13485.0
2017-09-26 10:00:00,78.76,78.79,78.71,78.71,8687.0,68.8345,68.8607,68.7908,68.7908,8687.0
2017-09-26 10:05:00,78.7,78.7,78.61,78.63,9671.0,68.7821,68.7821,68.7034,68.7209,9671.0
2017-09-26 10:10:00,78.64,78.67,78.62,78.65,7434.0,68.7297,68.7559,68.7122,68.7384,7434.0
2017-09-26 10:15:00,78.65,78.65,78.62,78.65,13023.0,68.7384,68.7384,68.7122,68.7384,13023.0
2017-09-26 10:20:00,78.64,78.72,78.63,78.71,13495.0,68.7297,68.7996,68.7209,68.7908,13495.0
2017-09-26 10:25:00,78.71,78.76,78.69,78.74,7956.0,68.7908,68.8345,68.7734,68.817,7956.0
2017-09-26 10:30:00,78.75,78.75,78.72,78.75,3339.0,68.8258,68.8258,68.7996,68.8258,3339.0
2017-09-26 10:35:00,78.75,78.77,78.72,78.72,6731.0,68.8258,68.8433,68.7996,68.7996,6731.0
2017-09-26 10:40:00,78.71,78.72,78.68,78.7,8052.0,68.7908,68.7996,68.7646,68.7821,8052.0
2017-09-26 10:45:00,78.7,78.7,78.65,78.66,4296.0,68.7821,68.7821,68.7384,68.7471,4296.0
2017-09-26 10:50:00,78.66,78.67,78.64,78.66,8841.0,68.7471,68.7559,68.7297,68.7471,8841.0
2017-09-26 10:55:00,78.66,78.7,78.64,78.7,6894.0,68.7471,68.7821,68.7297,68.7821,6894.0
2017-09-26 11:00:00,78.7,78.73,78.69,78.7,7050.0,68.7821,68.8083,68.7734,68.7821,7050.0
2017-09-26 11:05:00,78.71,78.72,78.69,78.72,8917.0,68.7908,68.7996,68.7734,68.7996,8917.0
2017-09-26 11:10:00,78.72,78.73,78.69,78.69,10969.0,68.7996,68.8083,68.7734,68.7734,10969.0
2017-09-26 11:15:00,78.68,78.71,78.68,78.69,6392.0,68.7646,68.7908,68.7646,68.7734,6392.0
2017-09-26 11:20:00,78.69,78.71,78.68,78.69,6318.0,68.7734,68.7908,68.7646,68.7734,6318.0
2017-09-26 11:25:00,78.69,78.69,78.65,78.68,10787.0,68.7734,68.7734,68.7384,68.7646,10787.0
2017-09-26 11:30:00,78.68,78.71,78.68,78.71,6005.0,68.7646,68.7908,68.7646,68.7908,6005.0
2017-09-26 11:35:00,78.72,78.73,78.7,78.73,4973.0,68.7996,68.8083,68.7821,68.8083,4973.0
2017-09-26 11:40:00,78.72,78.73,78.68,78.7,13359.0,68.7996,68.8083,68.7646,68.7821,13359.0
2017-09-26 11:45:00,78.69,78.7,78.67,78.69,3168.0,68.7734,68.7821,68.7559,68.7734,3168.0
2017-09-26 11:50:00,78.69,78.69,78.67,78.69,2100.0,68.7734,68.7734,68.7559,68.7734,2100.0
2017-09-26 11:55:00,78.69,78.71,78.62,78.64,112996.0,68.7734,68.7908,68.7122,68.7297,112996.0
2017-09-26 12:00:00,78.64,78.72,78.64,78.72,63211.0,68.7297,68.7996,68.7297,68.7996,63211.0
2017-09-26 12:05:00,78.72,78.73,78.68,78.72,34111.0,68.7996,68.8083,68.7646,68.7996,34111.0
2017-09-26 12:10:00,78.72,78.72,78.7,78.71,4355.0,68.7996,68.7996,68.7821,68.7908,4355.0
2017-09-26 12:15:00,78.7,78.71,78.66,78.7,5992.0,68.7821,68.7908,68.7471,68.7821,5992.0
2017-09-26 12:20:00,78.7,78.7,78.65,78.68,8795.0,68.7821,68.7821,68.7384,68.7646,8795.0
2017-09-26 12:25:00,78.67,78.7,78.65,78.67,7908.0,68.7559,68.7821,68.7384,68.7559,7908.0
2017-09-26 12:30:00,78.68,78.69,78.65,78.65,11512.0,68.7646,68.7734,68.7384,68.7384,11512.0
2017-09-26 12:35:00,78.65,78.69,78.64,78.68,10646.0,68.7384,68.7734,68.7297,68.7646,10646.0
2017-09-26 12:40:00,78.67,78.69,78.66,78.67,4300.0,68.7559,68.7734,68.7471,68.7559,4300.0
2017-09-26 12:45:00,78.66,78.68,78.65,78.66,2936.0,68.7471,68.7646,68.7384,68.7471,2936.0
2017-09-26 12:50:00,78.66,78.66,78.64,78.65,8642.0,68.7471,68.7471,68.7297,68.7384,8642.0
2017-09-26 12:55:00,78.64,78.65,78.64,78.64,4928.0,68.7297,68.7384,68.7297,68.7297,4928.0
2017-09-26 13:00:00,78.65,78.72,78.65,78.68,20861.0,68.7384,68.7996,68.7384,68.7646,20861.0
2017-09-26 13:05:00,78.68,78.71,78.66,78.67,20001.0,68.7646,68.7908,68.7471,68.7559,20001.0
2017-09-26 13:10:00,78.67,78.69,78.64,78.65,10080.0,68.7559,68.7734,68.7297,68.7384,10080.0
2017-09-26 13:15:00,78.65,78.66,78.6,78.61,10491.0,68.7384,68.7471,68.6947,68.7034,10491.0
2017-09-26 13:20:00,78.61,78.61,78.59,78.59,8830.0,68.7034,68.7034,68.686,68.686,8830.0
2017-09-26 13:25:00,78.59,78.61,78.59,78.6,4200.0,68.686,68.7034,68.686,68.6947,4200.0
2017-09-26 13:30:00,78.61,78.61,78.56,78.56,4261.0,68.7034,68.7034,68.6597,68.6597,4261.0
2017-09-26 13:35:00,78.56,78.56,78.51,78.54,8216.0,68.6597,68.6597,68.616,68.6423,8216.0
2017-09-26 13:40:00,78.55,78.56,78.55,78.56,1700.0,68.651,68.6597,68.651,68.6597,1700.0
2017-09-26 13:45:00,78.56,78.58,78.55,78.58,4125.0,68.6597,68.6772,68.651,68.6772,4125.0
2017-09-26 13:50:00,78.58,78.61,78.56,78.58,11717.0,68.6772,68.7034,68.6597,68.6772,11717.0
2017-09-26 13:55:00,78.58,78.6,78.57,78.57,5197.0,68.6772,68.6947,68.6685,68.6685,5197.0
2017-09-26 14:00:00,78.58,78.6,78.55,78.56,4221.0,68.6772,68.6947,68.651,68.6597,4221.0
2017-09-26 14:05:00,78.56,78.57,78.55,78.56,4510.0,68.6597,68.6685,68.651,68.6597,4510.0
2017-09-26 14:10:00,78.56,78.57,78.55,78.55,6233.0,68.6597,68.6685,68.651,68.651,6233.0
2017-09-26 14:15:00,78.55,78.57,78.55,78.56,5247.0,68.651,68.6685,68.651,68.6597,5247.0
2017-09-26 14:20:00,78.57,78.6,78.56,78.6,4327.0,68.6685,68.6947,68.6597,68.6947,4327.0
2017-09-26 14:25:00,78.59,78.6,78.58,78.59,5379.0,68.686,68.6947,68.6772,68.686,5379.0
2017-09-26 14:30:00,78.59,78.6,78.58,78.59,6905.0,68.686,68.6947,68.6772,68.686,6905.0
2017-09-26 14:35:00,78.59,78.6,78.58,78.59,8707.0,68.686,68.6947,68.6772,68.686,8707.0
2017-09-26 14:40:00,78.59,78.6,78.58,78.6,7185.0,68.686,68.6947,68.6772,68.6947,7185.0
2017-09-26 14:45:00,78.6,78.6,78.55,78.56,7765.0,68.6947,68.6947,68.651,68.6597,7765.0
2017-09-26 14:50:00,78.56,78.61,78.56,78.59,11127.0,68.6597,68.7034,68.6597,68.686,11127.0
2017-09-26 14:55:00,78.58,78.6,78.57,78.6,17432.0,68.6772,68.6947,68.6685,68.6947,17432.0
2017-09-26 15:00:00,78.6,78.68,78.59,78.66,20707.0,68.6947,68.7646,68.686,68.7471,20707.0
2017-09-26 15:05:00,78.66,78.68,78.65,78.65,9494.0,68.7471,68.7646,68.7384,68.7384,9494.0
2017-09-26 15:10:00,78.66,78.67,78.66,78.67,5209.0,68.7471,68.7559,68.7471,68.7559,5209.0
2017-09-26 15:15:00,78.66,78.69,78.6,78.64,23224.0,68.7471,68.7734,68.6947,68.7297,23224.0
2017-09-26 15:20:00,78.64,78.68,78.64,78.67,6837.0,68.7297,68.7646,68.7297,68.7559,6837.0
2017-09-26 15:25:00,78.67,78.68,78.66,78.67,11466.0,68.7559,68.7646,68.7471,68.7559,11466.0
2017-09-26 15:30:00,78.68,78.68,78.65,78.66,8212.0,68.7646,68.7646,68.7384,68.7471,8212.0
2017-09-26 15:35:00,78.65,78.69,78.65,78.67,15311.0,68.7384,68.7734,68.7384,68.7559,15311.0
2017-09-26 15:40:00,78.66,78.67,78.62,78.63,13320.0,68.7471,68.7559,68.7122,68.7209,13320.0
2017-09-26 15:45:00,78.62,78.62,78.56,78.57,16401.0,68.7122,68.7122,68.6597,68.6685,16401.0
2017-09-26 15:50:00,78.58,78.64,78.57,78.61,25468.0,68.6772,68.7297,68.6685,68.7034,25468.0
2017-09-26 15:55:00,78.6,78.63,78.59,78.62,71144.0,68.6947,68.7209,68.686,68.7122,71144.0
2017-09-27 09:30:00,78.64,78.82,78.58,78.58,73988.0,68.7297,68.887,68.6772,68.6772,73988.0
2017-09-27 09:35:00,78.56,78.61,78.44,78.49,11526.0,68.6597,68.7034,68.5549,68.5986,11526.0
2017-09-27 09:40:00,78.5,78.65,78.45,78.52,15082.0,68.6073,68.7384,68.5636,68.6248,15082.0
2017-09-27 09:45:00,78.56,78.61,78.47,78.48,7132.0,68.6597,68.7034,68.5811,68.5898,7132.0
2017-09-27 09:50:00,78.47,78.48,78.32,78.37,8640.0,68.5811,68.5898,68.45,68.4937,8640.0
2017-09-27 09:55:00,78.36,78.41,78.35,78.39,10637.0,68.4849,68.5286,68.4762,68.5112,10637.0
2017-09-27 10:00:00,78.4,78.46,78.4,78.46,6089.0,68.5199,68.5723,68.5199,68.5723,6089.0
2017-09-27 10:05:00,78.44,78.48,78.42,78.48,10134.0,68.5549,68.5898,68.5374,68.5898,10134.0
2017-09-27 10:10:00,78.48,78.49,78.41,78.44,10837.0,68.5898,68.5986,68.5286,68.5549,10837.0
2017-09-27 10:15:00,78.45,78.45,78.38,78.39,9673.0,68.5636,68.5636,68.5024,68.5112,9673.0
2017-09-27 10:20:00,78.39,78.41,78.37,78.38,12319.0,68.5112,68.5286,68.4937,68.5024,12319.0
2017-09-27 10:25:00,78.37,78.39,78.33,78.33,5064.0,68.4937,68.5112,68.4587,68.4587,5064.0
2017-09-27 10:30:00,78.34,78.35,78.27,78.27,18879.0,68.4675,68.4762,68.4063,68.4063,18879.0
2017-09-27 10:35:00,78.27,78.3,78.24,78.28,11521.0,68.4063,68.4325,68.3801,68.415,11521.0
2017-09-27 10:40:00,78.28,78.31,78.23,78.23,14724.0,68.415,68.4412,68.3713,68.3713,14724.0
2017-09-27 10:45:00,78.23,78.24,78.22,78.24,9099.0,68.3713,68.3801,68.3626,68.3801,9099.0
2017-09-27 10:50:00,78.23,78.28,78.21,78.22,11880.0,68.3713,68.415,68.3538,68.3626,11880.0
2017-09-27 10:55:00,78.22,78.24,78.19,78.24,9820.0,68.3626,68.3801,68.3364,68.3801,9820.0
2017-09-27 11:00:00,78.25,78.38,78.24,78.38,16601.0,68.3888,68.5024,68.3801,68.5024,16601.0
2017-09-27 11:05:00,78.38,78.41,78.34,78.4,22753.0,68.5024,68.5286,68.4675,68.5199,22753.0
2017-09-27 11:10:00,78.4,78.4,78.36,78.36,8714.0,68.5199,68.5199,68.4849,68.4849,8714.0
2017-09-27 11:15:00,78.37,78.44,78.36,78.4,25879.0,68.4937,68.5549,68.4849,68.5199,25879.0
2017-09-27 11:20:00,78.4,78.42,78.39,78.4,7267.0,68.5199,68.5374,68.5112,68.5199,7267.0
2017-09-27 11:25:00,78.4,78.4,78.3,78.3,12565.0,68.5199,68.5199,68.4325,68.4325,12565.0
2017-09-27 11:30:00,78.31,78.33,78.3,78.3,14617.0,68.4412,68.4587,68.4325,68.4325,14617.0
2017-09-27 11:35:00,78.31,78.32,78.26,78.28,48491.0,68.4412,68.45,68.3975,68.415,48491.0
2017-09-27 11:40:00,78.27,78.5,78.27,78.47,21136.0,68.4063,68.6073,68.4063,68.5811,21136.0
2017-09-27 11:45:00,78.46,78.48,78.34,78.41,9215.0,68.5723,68.5898,68.4675,68.5286,9215.0
2017-09-27 11:50:00,78.43,78.47,78.41,78.42,9834.0,68.5461,68.5811,68.5286,68.5374,9834.0
2017-09-27 11:55:00,78.43,78.46,78.42,78.45,7211.0,68.5461,68.5723,68.5374,68.5636,7211.0
2017-09-27 12:00:00,78.44,78.47,78.43,78.44,4496.0,68.5549,68.5811,68.5461,68.5549,4496.0
2017-09-27 12:05:00,78.43,78.47,78.43,78.46,4381.0,68.5461,68.5811,68.5461,68.5723,4381.0
2017-09-27 12:10:00,78.45,78.46,78.44,78.44,5252.0,68.5636,68.5723,68.5549,68.5549,5252.0
2017-09-27 12:15:00,78.44,78.45,78.39,78.39,6418.0,68.5549,68.5636,68.5112,68.5112,6418.0
2017-09-27 12:20:00,78.39,78.4,78.33,78.38,6476.0,68.5112,68.5199,68.4587,68.5024,6476.0
2017-09-27 12:25:00,78.39,78.39,78.37,78.39,5515.0,68.5112,68.5112,68.4937,68.5112,5515.0
2017-09-27 12:30:00,78.38,78.43,78.38,78.42,5605.0,68.5024,68.5461,68.5024,68.5374,5605.0
2017-09-27 12:35:00,78.42,78.46,78.41,78.46,6464.0,68.5374,68.5723,68.5286,68.5723,6464.0
2017-09-27 12:40:00,78.46,78.47,78.44,78.46,7400.0,68.5723,68.5811,68.5549,68.5723,7400.0
2017-09-27 12:45:00,78.47,78.48,78.45,78.45,4845.0,68.5811,68.5898,68.5636,68.5636,4845.0
2017-09-27 12:50:00,78.45,78.48,78.4,78.44,55736.0,68.5636,68.5898,68.5199,68.5549,55736.0
2017-09-27 12:55:00,78.46,78.49,78.38,78.44,12323.0,68.5723,68.5986,68.5024,68.5549,12323.0
2017-09-27 13:00:00,78.45,78.48,78.44,78.45,10921.0,68.5636,68.5898,68.5549,68.5636,10921.0
2017-09-27 13:05:00,78.46,78.46,78.4,78.41,6802.0,68.5723,68.5723,68.5199,68.5286,6802.0
2017-09-27 13:10:00,78.4,78.42,78.38,78.38,5671.0,68.5199,68.5374,68.5024,68.5024,5671.0
2017-09-27 13:15:00,78.4,78.41,78.38,78.39,7420.0,68.5199,68.5286,68.5024,68.5112,7420.0
2017-09-27 13:20:00,78.39,78.4,78.37,78.37,7933.0,68.5112,68.5199,68.4937,68.4937,7933.0
2017-09-27 13:25:00,78.37,78.39,78.37,78.39,4093.0,68.4937,68.5112,68.4937,68.5112,4093.0
2017-09-27 13:30:00,78.38,78.39,78.37,78.37,4200.0,68.5024,68.5112,68.4937,68.4937,4200.0
2017-09-27 13:35:00,78.38,78.39,78.37,78.38,3448.0,68.5024,68.5112,68.4937,68.5024,3448.0
2017-09-27 13:40:00,78.38,78.41,78.37,78.37,10701.0,68.5024,68.5286,68.4937,68.4937,10701.0
2017-09-27 13:45:00,78.39,78.41,78.39,78.4,5685.0,68.5112,68.5286,68.5112,68.5199,5685.0
2017-09-27 13:50:00,78.4,78.4,78.38,78.4,7050.0,68.5199,68.5199,68.5024,68.5199,7050.0
2017-09-27 13:55:00,78.4,78.4,78.38,78.39,13139.0,68.5199,68.5199,68.5024,68.5112,13139.0
2017-09-27 14:00:00,78.39,78.4,78.37,78.39,8540.0,68.5112,68.5199,68.4937,68.5112,8540.0
2017-09-27 14:05:00,78.39,78.4,78.35,78.36,11025.0,68.5112,68.5199,68.4762,68.4849,11025.0
2017-09-27 14:10:00,78.36,78.42,78.35,78.38,18135.0,68.4849,68.5374,68.4762,68.5024,18135.0
2017-09-27 14:15:00,78.38,78.42,78.37,78.38,25064.0,68.5024,68.5374,68.4937,68.5024,25064.0
2017-09-27 14:20:00,78.39,78.43,78.38,78.41,45649.0,68.5112,68.5461,68.5024,68.5286,45649.0
2017-09-27 14:25:00,78.41,78.45,78.39,78.41,13556.0,68.5286,68.5636,68.5112,68.5286,13556.0
2017-09-27 14:30:00,78.43,78.45,78.4,78.4,10122.0,68.5461,68.5636,68.5199,68.5199,10122.0
2017-09-27 14:35:00,78.4,78.44,78.4,78.44,8595.0,68.5199,68.5549,68.5199,68.5549,8595.0
2017-09-27 14:40:00,78.44,78.46,78.44,78.45,6442.0,68.5549,68.5723,68.5549,68.5636,6442.0
2017-09-27 14:45:00,78.44,78.45,78.43,78.43,6552.0,68.5549,68.5636,68.5461,68.5461,6552.0
2017-09-27 14:50:00,78.43,78.43,78.36,78.4,19803.0,68.5461,68.5461,68.4849,68.5199,19803.0
2017-09-27 14:55:00,78.4,78.41,78.39,78.41,19862.0,68.5199,68.5286,68.5112,68.5286,19862.0
2017-09-27 15:00:00,78.4,78.41,78.37,78.38,16807.0,68.5199,68.5286,68.4937,68.5024,16807.0
2017-09-27 15:05:00,78.37,78.48,78.37,78.45,78251.0,68.4937,68.5898,68.4937,68.5636,78251.0
2017-09-27 15:10:00,78.45,78.47,78.43,78.43,23385.0,68.5636,68.5811,68.5461,68.5461,23385.0
2017-09-27 15:15:00,78.43,78.44,78.39,78.44,20887.0,68.5461,68.5549,68.5112,68.5549,20887.0
2017-09-27 15:20:00,78.44,78.47,78.41,78.41,13317.0,68.5549,68.5811,68.5286,68.5286,13317.0
2017-09-27 15:25:00,78.41,78.42,78.39,78.42,15138.0,68.5286,68.5374,68.5112,68.5374,15138.0
2017-09-27 15:30:00,78.41,78.43,78.41,78.41,24232.0,68.5286,68.5461,68.5286,68.5286,24232.0
2017-09-27 15:35:00,78.41,78.42,78.39,78.4,18432.0,68.5286,68.5374,68.5112,68.5199,18432.0
2017-09-27 15:40:00,78.4,78.44,78.39,78.43,24747.0,68.5199,68.5549,68.5112,68.5461,24747.0
2017-09-27 15:45:00,78.42,78.42,78.33,78.34,22748.0,68.5374,68.5374,68.4587,68.4675,22748.0
2017-09-27 15:50:00,78.34,78.4,78.33,78.39,30522.0,68.4675,68.5199,68.4587,68.5112,30522.0
2017-09-27 15:55:00,78.39,78.39,78.3,78.33,113938.0,68.5112,68.5112,68.4325,68.4587,113938.0
2017-09-28 09:30:00,78.1,78.28,78.1,78.11,39346.0,68.2577,68.415,68.2577,68.2664,39346.0
2017-09-28 09:35:00,78.13,78.25,78.12,78.18,24130.0,68.2839,68.3888,68.2752,68.3276,24130.0
2017-09-28 09:40:00,78.2,78.27,78.16,78.17,21621.0,68.3451,68.4063,68.3101,68.3189,21621.0
2017-09-28 09:45:00,78.16,78.19,78.14,78.18,21459.0,68.3101,68.3364,68.2927,68.3276,21459.0
2017-09-28 09:50:00,78.17,78.28,78.17,78.26,19040.0,68.3189,68.415,68.3189,68.3975,19040.0
2017-09-28 09:55:00,78.25,78.26,78.13,78.14,14035.0,68.3888,68.3975,68.2839,68.2927,14035.0
2017-09-28 10:00:00,78.14,78.16,78.06,78.07,18772.0,68.2927,68.3101,68.2227,68.2315,18772.0
2017-09-28 10:05:00,78.07,78.09,78.05,78.09,14090.0,68.2315,68.249,68.214,68.249,14090.0
2017-09-28 10:10:00,78.07,78.13,78.07,78.09,22205.0,68.2315,68.2839,68.2315,68.249,22205.0
2017-09-28 10:15:00,78.07,78.08,77.91,77.93,20902.0,68.2315,68.2402,68.0916,68.1091,20902.0
2017-09-28 10:20:00,77.93,77.94,77.9,77.94,16246.0,68.1091,68.1179,68.0829,68.1179,16246.0
2017-09-28 10:25:00,77.94,77.97,77.82,77.83,20379.0,68.1179,68.1441,68.013,68.0217,20379.0
2017-09-28 10:30:00,77.84,77.89,77.82,77.89,22516.0,68.0305,68.0742,68.013,68.0742,22516.0
2017-09-28 10:35:00,77.89,77.92,77.83,77.86,20877.0,68.0742,68.1004,68.0217,68.0479,20877.0
2017-09-28 10:40:00,77.87,77.89,77.79,77.82,26141.0,68.0567,68.0742,67.9868,68.013,26141.0
2017-09-28 10:45:00,77.83,77.9,77.82,77.9,20161.0,68.0217,68.0829,68.013,68.0829,20161.0
2017-09-28 10:50:00,77.9,77.91,77.85,77.91,20189.0,68.0829,68.0916,68.0392,68.0916,20189.0
2017-09-28 10:55:00,77.91,77.91,77.88,77.91,11440.0,68.0916,68.0916,68.0654,68.0916,11440.0
2017-09-28 11:00:00,77.92,77.98,77.92,77.97,3295.0,68.1004,68.1528,68.1004,68.1441,3295.0
2017-09-28 11:05:00,77.98,78.04,77.96,78.03,11497.0,68.1528,68.2053,68.1353,68.1965,11497.0
2017-09-28 11:10:00,78.04,78.14,78.04,78.12,14527.0,68.2053,68.2927,68.2053,68.2752,14527.0
2017-09-28 11:15:00,78.13,78.15,78.1,78.12,9507.0,68.2839,68.3014,68.2577,68.2752,9507.0
2017-09-28 11:20:00,78.12,78.12,78.06,78.06,11551.0,68.2752,68.2752,68.2227,68.2227,11551.0
2017-09-28 11:25:00,78.07,78.1,78.03,78.03,23397.0,68.2315,68.2577,68.1965,68.1965,23397.0
2017-09-28 11:30:00,78.04,78.05,77.9,77.95,31030.0,68.2053,68.214,68.0829,68.1266,31030.0
2017-09-28 11:35:00,77.94,77.95,77.9,77.92,11911.0,68.1179,68.1266,68.0829,68.1004,11911.0
2017-09-28 11:40:00,77.93,78.1,77.93,78.07,18568.0,68.1091,68.2577,68.1091,68.2315,18568.0
2017-09-28 11:45:00,78.06,78.06,77.97,78.01,24284.0,68.2227,68.2227,68.1441,68.179,24284.0
2017-09-28 11:50:00,78.02,78.02,77.97,78.01,11888.0,68.1878,68.1878,68.1441,68.179,11888.0
2017-09-28 11:55:00,78.02,78.03,77.96,77.98,20547.0,68.1878,68.1965,68.1353,68.1528,20547.0
2017-09-28 12:00:00,77.99,78.02,77.98,78.0,11737.0,68.1616,68.1878,68.1528,68.1703,11737.0
2017-09-28 12:05:00,78.01,78.02,77.97,77.98,13313.0,68.179,68.1878,68.1441,68.1528,13313.0
2017-09-28 12:10:00,77.97,78.01,77.97,77.99,10549.0,68.1441,68.179,68.1441,68.1616,10549.0
2017-09-28 12:15:00,77.98,78.01,77.98,78.0,8935.0,68.1528,68.179,68.1528,68.1703,8935.0
2017-09-28 12:20:00,78.0,78.01,77.97,78.0,8359.0,68.1703,68.179,68.1441,68.1703,8359.0
2017-09-28 12:25:00,78.01,78.01,77.99,77.99,2791.0,68.179,68.179,68.1616,68.1616,2791.0
2017-09-28 12:30:00,77.98,78.01,77.96,77.98,8732.0,68.1528,68.179,68.1353,68.1528,8732.0
2017-09-28 12:35:00,77.97,77.98,77.96,77.98,3210.0,68.1441,68.1528,68.1353,68.1528,3210.0
2017-09-28 12:40:00,77.97,77.98,77.92,77.94,14886.0,68.1441,68.1528,68.1004,68.1179,14886.0
2017-09-28 12:45:00,77.95,77.95,77.93,77.93,4517.0,68.1266,68.1266,68.1091,68.1091,4517.0
2017-09-28 12:50:00,77.94,77.94,77.93,77.94,5842.0,68.1179,68.1179,68.1091,68.1179,5842.0
2017-09-28 12:55:00,77.94,77.99,77.93,77.97,11558.0,68.1179,68.1616,68.1091,68.1441,11558.0
2017-09-28 13:00:00,77.97,78.0,77.97,78.0,7824.0,68.1441,68.1703,68.1441,68.1703,7824.0
2017-09-28 13:05:00,78.0,78.03,77.99,78.02,9321.0,68.1703,68.1965,68.1616,68.1878,9321.0
2017-09-28 13:10:00,78.02,78.03,78.01,78.03,4610.0,68.1878,68.1965,68.179,68.1965,4610.0
2017-09-28 13:15:00,78.03,78.03,77.98,78.01,11108.0,68.1965,68.1965,68.1528,68.179,11108.0
2017-09-28 13:20:00,78.02,78.03,78.01,78.03,9787.0,68.1878,68.1965,68.179,68.1965,9787.0
2017-09-28 13:25:00,78.03,78.03,78.02,78.03,9314.0,68.1965,68.1965,68.1878,68.1965,9314.0
2017-09-28 13:30:00,78.03,78.03,78.01,78.02,13046.0,68.1965,68.1965,68.179,68.1878,13046.0
2017-09-28 13:35:00,78.02,78.03,77.99,78.0,20355.0,68.1878,68.1965,68.1616,68.1703,20355.0
2017-09-28 13:40:00,77.99,78.0,77.98,78.0,7367.0,68.1616,68.1703,68.1528,68.1703,7367.0
2017-09-28 13:45:00,78.0,78.0,77.98,78.0,13126.0,68.1703,68.1703,68.1528,68.1703,13126.0
2017-09-28 13:50:00,78.0,78.0,77.96,77.99,9963.0,68.1703,68.1703,68.1353,68.1616,9963.0
2017-09-28 13:55:00,77.99,78.01,77.99,78.0,18909.0,68.1616,68.179,68.1616,68.1703,18909.0
2017-09-28 14:00:00,78.0,78.05,77.99,78.0,16273.0,68.1703,68.214,68.1616,68.1703,16273.0
2017-09-28 14:05:00,78.0,78.02,77.98,78.01,14118.0,68.1703,68.1878,68.1528,68.179,14118.0
2017-09-28 14:10:00,78.01,78.02,77.98,78.01,16688.0,68.179,68.1878,68.1528,68.179,16688.0
2017-09-28 14:15:00,78.01,78.08,78.0,78.06,14086.0,68.179,68.2402,68.1703,68.2227,14086.0
2017-09-28 14:20:00,78.06,78.07,78.04,78.06,7558.0,68.2227,68.2315,68.2053,68.2227,7558.0
2017-09-28 14:25:00,78.06,78.08,78.05,78.07,20299.0,68.2227,68.2402,68.214,68.2315,20299.0
2017-09-28 14:30:00,78.06,78.07,78.03,78.06,19222.0,68.2227,68.2315,68.1965,68.2227,19222.0
2017-09-28 14:35:00,78.06,78.13,78.03,78.08,32837.0,68.2227,68.2839,68.1965,68.2402,32837.0
2017-09-28 14:40:00,78.08,78.08,78.03,78.04,20160.0,68.2402,68.2402,68.1965,68.2053,20160.0
2017-09-28 14:45:00,78.04,78.04,78.02,78.04,7979.0,68.2053,68.2053,68.1878,68.2053,7979.0
2017-09-28 14:50:00,78.04,78.05,78.02,78.04,17354.0,68.2053,68.214,68.1878,68.2053,17354.0
2017-09-28 14:55:00,78.03,78.04,78.03,78.04,9100.0,68.1965,68.2053,68.1965,68.2053,9100.0
2017-09-28 15:00:00,78.04,78.04,78.02,78.04,26886.0,68.2053,68.2053,68.1878,68.2053,26886.0
2017-09-28 15:05:00,78.04,78.04,78.02,78.04,37032.0,68.2053,68.2053,68.1878,68.2053,37032.0
2017-09-28 15:10:00,78.04,78.06,77.99,78.0,61845.0,68.2053,68.2227,68.1616,68.1703,61845.0
2017-09-28 15:15:00,78.0,78.31,77.95,78.23,507534.0,68.1703,68.4412,68.1266,68.3713,507534.0
2017-09-28 15:20:00,78.23,78.33,78.21,78.33,42943.0,68.3713,68.4587,68.3538,68.4587,42943.0
2017-09-28 15:25:00,78.34,78.38,78.32,78.35,34606.0,68.4675,68.5024,68.45,68.4762,34606.0
2017-09-28 15:30:00,78.35,78.35,78.32,78.34,33070.0,68.4762,68.4762,68.45,68.4675,33070.0
2017-09-28 15:35:00,78.34,78.37,78.32,78.37,31197.0,68.4675,68.4937,68.45,68.4937,31197.0
2017-09-28 15:40:00,78.37,78.47,78.36,78.45,47426.0,68.4937,68.5811,68.4849,68.5636,47426.0
2017-09-28 15:45:00,78.46,78.47,78.32,78.33,25480.0,68.5723,68.5811,68.45,68.4587,25480.0
2017-09-28 15:50:00,78.33,78.35,78.33,78.34,12623.0,68.4587,68.4762,68.4587,68.4675,12623.0
2017-09-28 15:55:00,78.34,78.41,78.34,78.41,107259.0,68.4675,68.5286,68.4675,68.5286,107259.0
2017-09-29 09:30:00,78.36,78.49,78.21,78.48,35178.0,68.4849,68.5986,68.3538,68.5898,35178.0
2017-09-29 09:35:00,78.43,78.53,78.38,78.41,15970.0,68.5461,68.6335,68.5024,68.5286,15970.0
2017-09-29 09:40:00,78.38,78.43,78.37,78.42,15934.0,68.5024,68.5461,68.4937,68.5374,15934.0
2017-09-29 09:45:00,78.41,78.51,78.39,78.47,13411.0,68.5286,68.616,68.5112,68.5811,13411.0
2017-09-29 09:50:00,78.46,78.46,78.38,78.41,14830.0,68.5723,68.5723,68.5024,68.5286,14830.0
2017-09-29 09:55:00,78.4,78.44,78.39,78.41,7609.0,68.5199,68.5549,68.5112,68.5286,7609.0
2017-09-29 10:00:00,78.38,78.45,78.37,78.42,20449.0,68.5024,68.5636,68.4937,68.5374,20449.0
2017-09-29 10:05:00,78.42,78.47,78.42,78.44,10889.0,68.5374,68.5811,68.5374,68.5549,10889.0
2017-09-29 10:10:00,78.45,78.46,78.42,78.43,14187.0,68.5636,68.5723,68.5374,68.5461,14187.0
2017-09-29 10:15:00,78.45,78.48,78.42,78.43,15847.0,68.5636,68.5898,68.5374,68.5461,15847.0
2017-09-29 10:20:00,78.45,78.45,78.43,78.44,4952.0,68.5636,68.5636,68.5461,68.5549,4952.0
2017-09-29 10:25:00,78.43,78.46,78.41,78.44,5963.0,68.5461,68.5723,68.5286,68.5549,5963.0
2017-09-29 10:30:00,78.44,78.47,78.44,78.45,4462.0,68.5549,68.5811,68.5549,68.5636,4462.0
2017-09-29 10:35:00,78.44,78.48,78.44,78.48,4726.0,68.5549,68.5898,68.5549,68.5898,4726.0
2017-09-29 10:40:00,78.47,78.51,78.46,78.47,8890.0,68.5811,68.616,68.5723,68.5811,8890.0
2017-09-29 10:45:00,78.48,78.5,78.43,78.46,11787.0,68.5898,68.6073,68.5461,68.5723,11787.0
2017-09-29 10:50:00,78.46,78.5,78.45,78.49,8238.0,68.5723,68.6073,68.5636,68.5986,8238.0
2017-09-29 10:55:00,78.5,78.53,78.49,78.49,11009.0,68.6073,68.6335,68.5986,68.5986,11009.0
2017-09-29 11:00:00,78.48,78.48,78.37,78.39,15537.0,68.5898,68.5898,68.4937,68.5112,15537.0
2017-09-29 11:05:00,78.4,78.43,78.4,78.41,6549.0,68.5199,68.5461,68.5199,68.5286,6549.0
2017-09-29 11:10:00,78.41,78.41,78.37,78.38,4515.0,68.5286,68.5286,68.4937,68.5024,4515.0
2017-09-29 11:15:00,78.37,78.39,78.35,78.38,9605.0,68.4937,68.5112,68.4762,68.5024,9605.0
2017-09-29 11:20:00,78.38,78.38,78.11,78.13,66245.0,68.5024,68.5024,68.2664,68.2839,66245.0
2017-09-29 11:25:00,78.13,78.14,78.06,78.09,17979.0,68.2839,68.2927,68.2227,68.249,17979.0
2017-09-29 11:30:00,78.1,78.16,78.1,78.16,19047.0,68.2577,68.3101,68.2577,68.3101,19047.0
2017-09-29 11:35:00,78.17,78.2,78.12,78.14,11519.0,68.3189,68.3451,68.2752,68.2927,11519.0
2017-09-29 11:40:00,78.14,78.24,78.13,78.23,7021.0,68.2927,68.3801,68.2839,68.3713,7021.0
2017-09-29 11:45:00,78.23,78.25,78.21,78.22,9204.0,68.3713,68.3888,68.3538,68.3626,9204.0
2017-09-29 11:50:00,78.21,78.25,78.18,78.24,14957.0,68.3538,68.3888,68.3276,68.3801,14957.0
2017-09-29 11:55:00,78.24,78.25,78.21,78.22,4027.0,68.3801,68.3888,68.3538,68.3626,4027.0
2017-09-29 12:00:00,78.22,78.23,78.19,78.2,6733.0,68.3626,68.3713,68.3364,68.3451,6733.0
2017-09-29 12:05:00,78.2,78.23,78.19,78.23,6126.0,68.3451,68.3713,68.3364,68.3713,6126.0
2017-09-29 12:10:00,78.23,78.25,78.23,78.24,4695.0,68.3713,68.3888,68.3713,68.3801,4695.0
2017-09-29 12:15:00,78.24,78.26,78.23,78.24,6892.0,68.3801,68.3975,68.3713,68.3801,6892.0
2017-09-29 12:20:00,78.23,78.25,78.23,78.25,5909.0,68.3713,68.3888,68.3713,68.3888,5909.0
2017-09-29 12:25:00,78.25,78.28,78.23,78.27,8285.0,68.3888,68.415,68.3713,68.4063,8285.0
2017-09-29 12:30:00,78.27,78.27,78.23,78.24,9479.0,68.4063,68.4063,68.3713,68.3801,9479.0
2017-09-29 12:35:00,78.24,78.26,78.22,78.22,8163.0,68.3801,68.3975,68.3626,68.3626,8163.0
2017-09-29 12:40:00,78.21,78.22,78.18,78.2,6423.0,68.3538,68.3626,68.3276,68.3451,6423.0
2017-09-29 12:45:00,78.2,78.23,78.18,78.22,10867.0,68.3451,68.3713,68.3276,68.3626,10867.0
2017-09-29 12:50:00,78.22,78.24,78.21,78.24,16398.0,68.3626,68.3801,68.3538,68.3801,16398.0
2017-09-29 12:55:00,78.24,78.26,78.21,78.24,19744.0,68.3801,68.3975,68.3538,68.3801,19744.0
2017-09-29 13:00:00,78.25,78.27,78.22,78.26,8203.0,68.3888,68.4063,68.3626,68.3975,8203.0
2017-09-29 13:05:00,78.27,78.31,78.25,78.27,24355.0,68.4063,68.4412,68.3888,68.4063,24355.0
2017-09-29 13:10:00,78.28,78.28,78.27,78.28,3549.0,68.415,68.415,68.4063,68.415,3549.0
2017-09-29 13:15:00,78.27,78.27,78.25,78.25,1591.0,68.4063,68.4063,68.3888,68.3888,1591.0
2017-09-29 13:20:00,78.25,78.27,78.25,78.25,5741.0,68.3888,68.4063,68.3888,68.3888,5741.0
2017-09-29 13:25:00,78.26,78.28,78.26,78.26,1824.0,68.3975,68.415,68.3975,68.3975,1824.0
2017-09-29 13:30:00,78.27,78.29,78.27,78.27,5725.0,68.4063,68.4238,68.4063,68.4063,5725.0
2017-09-29 13:35:00,78.27,78.28,78.25,78.25,3725.0,68.4063,68.415,68.3888,68.3888,3725.0
2017-09-29 13:40:00,78.25,78.27,78.23,78.26,5705.0,68.3888,68.4063,68.3713,68.3975,5705.0
2017-09-29 13:45:00,78.25,78.26,78.21,78.23,6595.0,68.3888,68.3975,68.3538,68.3713,6595.0
2017-09-29 13:50:00,78.23,78.27,78.23,78.26,10999.0,68.3713,68.4063,68.3713,68.3975,10999.0
2017-09-29 13:55:00,78.26,78.27,78.24,78.26,4138.0,68.3975,68.4063,68.3801,68.3975,4138.0
2017-09-29 14:00:00,78.27,78.28,78.26,78.27,4383.0,68.4063,68.415,68.3975,68.4063,4383.0
2017-09-29 14:05:00,78.27,78.28,78.25,78.27,5746.0,68.4063,68.415,68.3888,68.4063,5746.0
2017-09-29 14:10:00,78.27,78.29,78.26,78.28,13643.0,68.4063,68.4238,68.3975,68.415,13643.0
2017-09-29 14:15:00,78.27,78.28,78.26,78.27,3234.0,68.4063,68.415,68.3975,68.4063,3234.0
2017-09-29 14:20:00,78.27,78.28,78.26,78.27,6849.0,68.4063,68.415,68.3975,68.4063,6849.0
2017-09-29 14:25:00,78.27,78.29,78.27,78.29,4312.0,68.4063,68.4238,68.4063,68.4238,4312.0
2017-09-29 14:30:00,78.29,78.31,78.28,78.3,10996.0,68.4238,68.4412,68.415,68.4325,10996.0
2017-09-29 14:35:00,78.3,78.31,78.27,78.29,12279.0,68.4325,68.4412,68.4063,68.4238,12279.0
2017-09-29 14:40:00,78.28,78.28,78.25,78.25,6937.0,68.415,68.415,68.3888,68.3888,6937.0
2017-09-29 14:45:00,78.23,78.25,78.23,78.25,3652.0,68.3713,68.3888,68.3713,68.3888,3652.0
2017-09-29 14:50:00,78.25,78.27,78.25,78.26,6429.0,68.3888,68.4063,68.3888,68.3975,6429.0
2017-09-29 14:55:00,78.25,78.27,78.25,78.26,4484.0,68.3888,68.4063,68.3888,68.3975,4484.0
2017-09-29 15:00:00,78.26,78.3,78.26,78.29,13793.0,68.3975,68.4325,68.3975,68.4238,13793.0
2017-09-29 15:05:00,78.29,78.31,78.27,78.29,10945.0,68.4238,68.4412,68.4063,68.4238,10945.0
2017-09-29 15:10:00,78.29,78.3,78.27,78.29,10359.0,68.4238,68.4325,68.4063,68.4238,10359.0
2017-09-29 15:15:00,78.29,78.3,78.28,78.3,6093.0,68.4238,68.4325,68.415,68.4325,6093.0
2017-09-29 15:20:00,78.29,78.35,78.27,78.35,34777.0,68.4238,68.4762,68.4063,68.4762,34777.0
2017-09-29 15:25:00,78.34,78.36,78.32,78.34,12724.0,68.4675,68.4849,68.45,68.4675,12724.0
2017-09-29 15:30:00,78.34,78.34,78.29,78.3,15028.0,68.4675,68.4675,68.4238,68.4325,15028.0
2017-09-29 15:35:00,78.3,78.31,78.28,78.29,14684.0,68.4325,68.4412,68.415,68.4238,14684.0
2017-09-29 15:40:00,78.3,78.31,78.28,78.28,18109.0,68.4325,68.4412,68.415,68.415,18109.0
2017-09-29 15:45:00,78.29,78.33,78.24,78.24,33225.0,68.4238,68.4587,68.3801,68.3801,33225.0
2017-09-29 15:50:00,78.25,78.27,78.24,78.25,27877.0,68.3888,68.4063,68.3801,68.3888,27877.0
2017-09-29 15:55:00,78.25,78.31,78.24,78.29,108993.0,68.3888,68.4412,68.3801,68.4238,108993.0
2017-10-02 09:30:00,78.5,78.66,78.5,78.6,24677.0,68.6073,68.7471,68.6073,68.6947,24677.0
2017-10-02 09:35:00,78.59,78.6,78.35,78.39,11135.0,68.686,68.6947,68.4762,68.5112,11135.0
2017-10-02 09:40:00,78.4,78.47,78.34,78.34,7920.0,68.5199,68.5811,68.4675,68.4675,7920.0
2017-10-02 09:45:00,78.35,78.43,78.32,78.39,7497.0,68.4762,68.5461,68.45,68.5112,7497.0
2017-10-02 09:50:00,78.4,78.44,78.37,78.39,8117.0,68.5199,68.5549,68.4937,68.5112,8117.0
2017-10-02 09:55:00,78.38,78.44,78.35,78.38,5962.0,68.5024,68.5549,68.4762,68.5024,5962.0
2017-10-02 10:00:00,78.4,78.44,78.32,78.39,29026.0,68.5199,68.5549,68.45,68.5112,29026.0
2017-10-02 10:05:00,78.42,78.52,78.41,78.49,5260.0,68.5374,68.6248,68.5286,68.5986,5260.0
2017-10-02 10:10:00,78.5,78.54,78.42,78.45,17804.0,68.6073,68.6423,68.5374,68.5636,17804.0
2017-10-02 10:15:00,78.45,78.55,78.42,78.51,7420.0,68.5636,68.651,68.5374,68.616,7420.0
2017-10-02 10:20:00,78.48,78.52,78.47,78.47,5801.0,68.5898,68.6248,68.5811,68.5811,5801.0
2017-10-02 10:25:00,78.48,78.48,78.44,78.45,5309.0,68.5898,68.5898,68.5549,68.5636,5309.0
2017-10-02 10:30:00,78.46,78.52,78.45,78.5,10617.0,68.5723,68.6248,68.5636,68.6073,10617.0
2017-10-02 10:35:00,78.51,78.53,78.5,78.52,8417.0,68.616,68.6335,68.6073,68.6248,8417.0
2017-10-02 10:40:00,78.52,78.54,78.5,78.53,21450.0,68.6248,68.6423,68.6073,68.6335,21450.0
2017-10-02 10:45:00,78.54,78.54,78.49,78.5,5632.0,68.6423,68.6423,68.5986,68.6073,5632.0
2017-10-02 10:50:00,78.49,78.49,78.45,78.46,4172.0,68.5986,68.5986,68.5636,68.5723,4172.0
2017-10-02 10:55:00,78.46,78.47,78.41,78.42,6914.0,68.5723,68.5811,68.5286,68.5374,6914.0
2017-10-02 11:00:00,78.42,78.44,78.41,78.43,9678.0,68.5374,68.5549,68.5286,68.5461,9678.0
2017-10-02 11:05:00,78.44,78.46,78.41,78.42,11179.0,68.5549,68.5723,68.5286,68.5374,11179.0
2017-10-02 11:10:00,78.42,78.42,78.38,78.38,6762.0,68.5374,68.5374,68.5024,68.5024,6762.0
2017-10-02 11:15:00,78.38,78.38,78.35,78.37,6482.0,68.5024,68.5024,68.4762,68.4937,6482.0
2017-10-02 11:20:00,78.37,78.37,78.33,78.36,5585.0,68.4937,68.4937,68.4587,68.4849,5585.0
2017-10-02 11:25:00,78.36,78.36,78.31,78.31,5967.0,68.4849,68.4849,68.4412,68.4412,5967.0
2017-10-02 11:30:00,78.31,78.4,78.3,78.39,14881.0,68.4412,68.5199,68.4325,68.5112,14881.0
2017-10-02 11:35:00,78.39,78.44,78.39,78.44,4220.0,68.5112,68.5549,68.5112,68.5549,4220.0
2017-10-02 11:40:00,78.44,78.44,78.39,78.4,6284.0,68.5549,68.5549,68.5112,68.5199,6284.0
2017-10-02 11:45:00,78.41,78.41,78.39,78.39,7687.0,68.5286,68.5286,68.5112,68.5112,7687.0
2017-10-02 11:50:00,78.4,78.43,78.38,78.39,8216.0,68.5199,68.5461,68.5024,68.5112,8216.0
2017-10-02 11:55:00,78.39,78.42,78.38,78.42,6408.0,68.5112,68.5374,68.5024,68.5374,6408.0
2017-10-02 12:00:00,78.42,78.45,78.42,78.45,9935.0,68.5374,68.5636,68.5374,68.5636,9935.0
2017-10-02 12:05:00,78.46,78.46,78.43,78.44,5686.0,68.5723,68.5723,68.5461,68.5549,5686.0
2017-10-02 12:10:00,78.44,78.45,78.43,78.44,3300.0,68.5549,68.5636,68.5461,68.5549,3300.0
2017-10-02 12:15:00,78.45,78.5,78.44,78.49,7132.0,68.5636,68.6073,68.5549,68.5986,7132.0
2017-10-02 12:20:00,78.49,78.52,78.48,78.51,3957.0,68.5986,68.6248,68.5898,68.616,3957.0
2017-10-02 12:25:00,78.51,78.52,78.46,78.46,7172.0,68.616,68.6248,68.5723,68.5723,7172.0
2017-10-02 12:30:00,78.47,78.49,78.45,78.45,5141.0,68.5811,68.5986,68.5636,68.5636,5141.0
2017-10-02 12:35:00,78.47,78.51,78.47,78.47,7259.0,68.5811,68.616,68.5811,68.5811,7259.0
2017-10-02 12:40:00,78.49,78.52,78.49,78.51,2850.0,68.5986,68.6248,68.5986,68.616,2850.0
2017-10-02 12:45:00,78.51,78.52,78.5,78.51,3301.0,68.616,68.6248,68.6073,68.616,3301.0
2017-10-02 12:50:00,78.52,78.52,78.49,78.5,12774.0,68.6248,68.6248,68.5986,68.6073,12774.0
2017-10-02 12:55:00,78.51,78.52,78.5,78.52,4053.0,68.616,68.6248,68.6073,68.6248,4053.0
2017-10-02 13:00:00,78.52,78.54,78.49,78.5,20737.0,68.6248,68.6423,68.5986,68.6073,20737.0
2017-10-02 13:05:00,78.51,78.62,78.5,78.59,40446.0,68.616,68.7122,68.6073,68.686,40446.0
2017-10-02 13:10:00,78.59,78.61,78.52,78.56,47583.0,68.686,68.7034,68.6248,68.6597,47583.0
2017-10-02 13:15:00,78.56,78.59,78.53,78.55,15573.0,68.6597,68.686,68.6335,68.651,15573.0
2017-10-02 13:20:00,78.55,78.56,78.5,78.5,11114.0,68.651,68.6597,68.6073,68.6073,11114.0
2017-10-02 13:25:00,78.5,78.53,78.49,78.49,5049.0,68.6073,68.6335,68.5986,68.5986,5049.0
2017-10-02 13:30:00,78.51,78.53,78.49,78.53,4770.0,68.616,68.6335,68.5986,68.6335,4770.0
2017-10-02 13:35:00,78.54,78.54,78.51,78.52,3857.0,68.6423,68.6423,68.616,68.6248,3857.0
2017-10-02 13:40:00,78.52,78.56,78.49,78.56,5421.0,68.6248,68.6597,68.5986,68.6597,5421.0
2017-10-02 13:45:00,78.56,78.61,78.55,78.55,11636.0,68.6597,68.7034,68.651,68.651,11636.0
2017-10-02 13:50:00,78.56,78.58,78.55,78.57,829.0,68.6597,68.6772,68.651,68.6685,829.0
2017-10-02 13:55:00,78.58,78.58,78.55,78.55,4849.0,68.6772,68.6772,68.651,68.651,4849.0
2017-10-02 14:00:00,78.56,78.62,78.56,78.59,9067.0,68.6597,68.7122,68.6597,68.686,9067.0
2017-10-02 14:05:00,78.6,78.6,78.58,78.58,2857.0,68.6947,68.6947,68.6772,68.6772,2857.0
2017-10-02 14:10:00,78.59,78.59,78.51,78.51,7440.0,68.686,68.686,68.616,68.616,7440.0
2017-10-02 14:15:00,78.52,78.56,78.51,78.54,4956.0,68.6248,68.6597,68.616,68.6423,4956.0
2017-10-02 14:20:00,78.54,78.57,78.53,78.56,3833.0,68.6423,68.6685,68.6335,68.6597,3833.0
2017-10-02 14:25:00,78.56,78.59,78.56,78.57,7586.0,68.6597,68.686,68.6597,68.6685,7586.0
2017-10-02 14:30:00,78.58,78.58,78.53,78.55,9007.0,68.6772,68.6772,68.6335,68.651,9007.0
2017-10-02 14:35:00,78.55,78.58,78.55,78.56,7870.0,68.651,68.6772,68.651,68.6597,7870.0
2017-10-02 14:40:00,78.56,78.57,78.53,78.53,6650.0,68.6597,68.6685,68.6335,68.6335,6650.0
2017-10-02 14:45:00,78.55,78.57,78.53,78.54,7925.0,68.651,68.6685,68.6335,68.6423,7925.0
2017-10-02 14:50:00,78.54,78.56,78.53,78.56,3980.0,68.6423,68.6597,68.6335,68.6597,3980.0
2017-10-02 14:55:00,78.56,78.61,78.56,78.59,8446.0,68.6597,68.7034,68.6597,68.686,8446.0
2017-10-02 15:00:00,78.58,78.58,78.53,78.55,8585.0,68.6772,68.6772,68.6335,68.651,8585.0
2017-10-02 15:05:00,78.55,78.6,78.54,78.59,8783.0,68.651,68.6947,68.6423,68.686,8783.0
2017-10-02 15:10:00,78.59,78.61,78.57,78.59,6555.0,68.686,68.7034,68.6685,68.686,6555.0
2017-10-02 15:15:00,78.59,78.6,78.55,78.56,7568.0,68.686,68.6947,68.651,68.6597,7568.0
2017-10-02 15:20:00,78.57,78.59,78.56,78.56,19136.0,68.6685,68.686,68.6597,68.6597,19136.0
2017-10-02 15:25:00,78.56,78.56,78.55,78.56,6683.0,68.6597,68.6597,68.651,68.6597,6683.0
2017-10-02 15:30:00,78.56,78.62,78.55,78.62,33585.0,68.6597,68.7122,68.651,68.7122,33585.0
2017-10-02 15:35:00,78.63,78.64,78.59,78.61,25628.0,68.7209,68.7297,68.686,68.7034,25628.0
2017-10-02 15:40:00,78.61,78.64,78.58,78.62,22396.0,68.7034,68.7297,68.6772,68.7122,22396.0
2017-10-02 15:45:00,78.62,78.71,78.61,78.7,30451.0,68.7122,68.7908,68.7034,68.7821,30451.0
2017-10-02 15:50:00,78.69,78.71,78.67,78.69,20257.0,68.7734,68.7908,68.7559,68.7734,20257.0
2017-10-02 15:55:00,78.7,78.76,78.67,78.75,100353.0,68.7821,68.8345,68.7559,68.8258,100353.0
2017-10-03 09:30:00,78.76,78.77,78.64,78.64,11639.0,68.8345,68.8433,68.7297,68.7297,11639.0
2017-10-03 09:35:00,78.64,78.69,78.54,78.59,8535.0,68.7297,68.7734,68.6423,68.686,8535.0
2017-10-03 09:40:00,78.55,78.64,78.51,78.53,12935.0,68.651,68.7297,68.616,68.6335,12935.0
2017-10-03 09:45:00,78.55,78.56,78.44,78.54,10494.0,68.651,68.6597,68.5549,68.6423,10494.0
2017-10-03 09:50:00,78.58,78.58,78.48,78.56,5445.0,68.6772,68.6772,68.5898,68.6597,5445.0
2017-10-03 09:55:00,78.59,78.66,78.53,78.6,9795.0,68.686,68.7471,68.6335,68.6947,9795.0
2017-10-03 10:00:00,78.6,78.62,78.56,78.56,3508.0,68.6947,68.7122,68.6597,68.6597,3508.0
2017-10-03 10:05:00,78.55,78.62,78.55,78.6,4868.0,68.651,68.7122,68.651,68.6947,4868.0
2017-10-03 10:10:00,78.62,78.64,78.57,78.61,8047.0,68.7122,68.7297,68.6685,68.7034,8047.0
2017-10-03 10:15:00,78.62,78.68,78.62,78.65,5719.0,68.7122,68.7646,68.7122,68.7384,5719.0
2017-10-03 10:20:00,78.65,78.66,78.6,78.6,10016.0,68.7384,68.7471,68.6947,68.6947,10016.0
2017-10-03 10:25:00,78.61,78.78,78.6,78.75,95799.0,68.7034,68.852,68.6947,68.8258,95799.0
2017-10-03 10:30:00,78.77,79.09,78.76,79.05,65872.0,68.8433,69.1229,68.8345,69.088,65872.0
2017-10-03 10:35:00,79.03,79.1,78.99,79.1,32232.0,69.0705,69.1317,69.0355,69.1317,32232.0
2017-10-03 10:40:00,79.08,79.08,78.98,79.01,27381.0,69.1142,69.1142,69.0268,69.053,27381.0
2017-10-03 10:45:00,79.0,79.07,79.0,79.05,17008.0,69.0443,69.1055,69.0443,69.088,17008.0
2017-10-03 10:50:00,79.05,79.08,79.04,79.06,26309.0,69.088,69.1142,69.0792,69.0967,26309.0
2017-10-03 10:55:00,79.04,79.06,79.01,79.04,16088.0,69.0792,69.0967,69.053,69.0792,16088.0
2017-10-03 11:00:00,79.04,79.09,78.99,79.02,13081.0,69.0792,69.1229,69.0355,69.0618,13081.0
2017-10-03 11:05:00,79.02,79.1,79.01,79.1,21959.0,69.0618,69.1317,69.053,69.1317,21959.0
2017-10-03 11:10:00,79.1,79.1,79.07,79.08,19391.0,69.1317,69.1317,69.1055,69.1142,19391.0
2017-10-03 11:15:00,79.07,79.14,79.06,79.1,18054.0,69.1055,69.1666,69.0967,69.1317,18054.0
2017-10-03 11:20:00,79.09,79.1,79.0,79.0,15071.0,69.1229,69.1317,69.0443,69.0443,15071.0
2017-10-03 11:25:00,79.0,79.08,79.0,79.06,15991.0,69.0443,69.1142,69.0443,69.0967,15991.0
2017-10-03 11:30:00,79.07,79.07,79.04,79.05,6807.0,69.1055,69.1055,69.0792,69.088,6807.0
2017-10-03 11:35:00,79.06,79.09,79.04,79.08,5695.0,69.0967,69.1229,69.0792,69.1142,5695.0
2017-10-03 11:40:00,79.09,79.12,79.09,79.11,11568.0,69.1229,69.1492,69.1229,69.1404,11568.0
2017-10-03 11:45:00,79.1,79.13,79.07,79.1,15074.0,69.1317,69.1579,69.1055,69.1317,15074.0
2017-10-03 11:50:00,79.09,79.14,79.09,79.11,7657.0,69.1229,69.1666,69.1229,69.1404,7657.0
2017-10-03 11:55:00,79.1,79.12,79.07,79.07,9545.0,69.1317,69.1492,69.1055,69.1055,9545.0
2017-10-03 12:00:00,79.07,79.09,79.06,79.08,8225.0,69.1055,69.1229,69.0967,69.1142,8225.0
2017-10-03 12:05:00,79.09,79.11,79.07,79.09,8242.0,69.1229,69.1404,69.1055,69.1229,8242.0
2017-10-03 12:10:00,79.09,79.12,79.09,79.12,4440.0,69.1229,69.1492,69.1229,69.1492,4440.0
2017-10-03 12:15:00,79.11,79.13,79.08,79.12,9748.0,69.1404,69.1579,69.1142,69.1492,9748.0
2017-10-03 12:20:00,79.12,79.13,79.11,79.12,5386.0,69.1492,69.1579,69.1404,69.1492,5386.0
2017-10-03 12:25:00,79.11,79.12,79.07,79.08,7608.0,69.1404,69.1492,69.1055,69.1142,7608.0
2017-10-03 12:30:00,79.09,79.09,79.06,79.07,5687.0,69.1229,69.1229,69.0967,69.1055,5687.0
2017-10-03 12:35:00,79.08,79.13,79.07,79.12,7226.0,69.1142,69.1579,69.1055,69.1492,7226.0
2017-10-03 12:40:00,79.11,79.13,79.08,79.12,7714.0,69.1404,69.1579,69.1142,69.1492,7714.0
2017-10-03 12:45:00,79.12,79.17,79.11,79.11,15873.0,69.1492,69.1929,69.1404,69.1404,15873.0
2017-10-03 12:50:00,79.12,79.15,79.11,79.12,8587.0,69.1492,69.1754,69.1404,69.1492,8587.0
2017-10-03 12:55:00,79.11,79.13,79.09,79.12,12564.0,69.1404,69.1579,69.1229,69.1492,12564.0
2017-10-03 13:00:00,79.12,79.13,79.1,79.12,6796.0,69.1492,69.1579,69.1317,69.1492,6796.0
2017-10-03 13:05:00,79.13,79.16,79.13,79.15,7139.0,69.1579,69.1841,69.1579,69.1754,7139.0
2017-10-03 13:10:00,79.15,79.16,79.14,79.15,4050.0,69.1754,69.1841,69.1666,69.1754,4050.0
2017-10-03 13:15:00,79.15,79.18,79.14,79.14,10897.0,69.1754,69.2016,69.1666,69.1666,10897.0
2017-10-03 13:20:00,79.16,79.16,79.13,79.13,4707.0,69.1841,69.1841,69.1579,69.1579,4707.0
2017-10-03 13:25:00,79.15,79.15,79.12,79.13,7812.0,69.1754,69.1754,69.1492,69.1579,7812.0
2017-10-03 13:30:00,79.13,79.14,79.11,79.13,7693.0,69.1579,69.1666,69.1404,69.1579,7693.0
2017-10-03 13:35:00,79.12,79.16,79.11,79.12,37482.0,69.1492,69.1841,69.1404,69.1492,37482.0
2017-10-03 13:40:00,79.12,79.16,79.11,79.13,16531.0,69.1492,69.1841,69.1404,69.1579,16531.0
2017-10-03 13:45:00,79.12,79.17,79.11,79.14,14050.0,69.1492,69.1929,69.1404,69.1666,14050.0
2017-10-03 13:50:00,79.13,79.15,79.12,79.12,4758.0,69.1579,69.1754,69.1492,69.1492,4758.0
2017-10-03 13:55:00,79.13,79.13,79.1,79.12,3296.0,69.1579,69.1579,69.1317,69.1492,3296.0
2017-10-03 14:00:00,79.12,79.12,79.09,79.11,5330.0,69.1492,69.1492,69.1229,69.1404,5330.0
2017-10-03 14:05:00,79.1,79.12,79.09,79.12,6413.0,69.1317,69.1492,69.1229,69.1492,6413.0
2017-10-03 14:10:00,79.11,79.13,79.11,79.12,7023.0,69.1404,69.1579,69.1404,69.1492,7023.0
2017-10-03 14:15:00,79.13,79.13,79.1,79.12,13738.0,69.1579,69.1579,69.1317,69.1492,13738.0
2017-10-03 14:20:00,79.11,79.15,79.11,79.14,11175.0,69.1404,69.1754,69.1404,69.1666,11175.0
2017-10-03 14:25:00,79.15,79.18,79.14,79.15,16392.0,69.1754,69.2016,69.1666,69.1754,16392.0
2017-10-03 14:30:00,79.16,79.2,79.15,79.2,4394.0,69.1841,69.2191,69.1754,69.2191,4394.0
2017-10-03 14:35:00,79.21,79.23,79.2,79.22,6010.0,69.2278,69.2453,69.2191,69.2366,6010.0
2017-10-03 14:40:00,79.21,79.23,79.21,79.22,7628.0,69.2278,69.2453,69.2278,69.2366,7628.0
2017-10-03 14:45:00,79.23,79.23,79.22,79.22,11827.0,69.2453,69.2453,69.2366,69.2366,11827.0
2017-10-03 14:50:00,79.23,79.23,79.19,79.2,20381.0,69.2453,69.2453,69.2103,69.2191,20381.0
2017-10-03 14:55:00,79.21,79.22,79.19,79.2,8904.0,69.2278,69.2366,69.2103,69.2191,8904.0
2017-10-03 15:00:00,79.2,79.2,79.17,79.18,6611.0,69.2191,69.2191,69.1929,69.2016,6611.0
2017-10-03 15:05:00,79.17,79.18,79.16,79.16,4279.0,69.1929,69.2016,69.1841,69.1841,4279.0
2017-10-03 15:10:00,79.17,79.18,79.16,79.18,3776.0,69.1929,69.2016,69.1841,69.2016,3776.0
2017-10-03 15:15:00,79.17,79.18,79.16,79.17,4602.0,69.1929,69.2016,69.1841,69.1929,4602.0
2017-10-03 15:20:00,79.17,79.17,79.14,79.16,10640.0,69.1929,69.1929,69.1666,69.1841,10640.0
2017-10-03 15:25:00,79.16,79.19,79.16,79.17,8550.0,69.1841,69.2103,69.1841,69.1929,8550.0
2017-10-03 15:30:00,79.18,79.19,79.17,79.18,13793.0,69.2016,69.2103,69.1929,69.2016,13793.0
2017-10-03 15:35:00,79.18,79.23,79.18,79.22,24706.0,69.2016,69.2453,69.2016,69.2366,24706.0
2017-10-03 15:40:00,79.22,79.23,79.21,79.22,15328.0,69.2366,69.2453,69.2278,69.2366,15328.0
2017-10-03 15:45:00,79.22,79.23,79.19,79.21,26928.0,69.2366,69.2453,69.2103,69.2278,26928.0
2017-10-03 15:50:00,79.21,79.23,79.2,79.23,20505.0,69.2278,69.2453,69.2191,69.2453,20505.0
2017-10-03 15:55:00,79.23,79.27,79.18,79.25,112343.0,69.2453,69.2803,69.2016,69.2628,112343.0
2017-10-04 09:30:00,77.88,77.99,77.07,77.09,185456.0,68.0654,68.1616,67.3575,67.375,185456.0
2017-10-04 09:35:00,77.09,77.12,76.37,76.63,145347.0,67.375,67.4012,66.7457,66.973,145347.0
2017-10-04 09:40:00,76.66,76.71,76.16,76.33,120580.0,66.9992,67.0429,66.5622,66.7108,120580.0
2017-10-04 09:45:00,76.33,76.36,76.07,76.11,108503.0,66.7108,66.737,66.4835,66.5185,108503.0
2017-10-04 09:50:00,76.11,76.22,75.94,76.17,145879.0,66.5185,66.6146,66.3699,66.5709,145879.0
2017-10-04 09:55:00,76.19,76.21,75.97,76.19,92028.0,66.5884,66.6059,66.3961,66.5884,92028.0
2017-10-04 10:00:00,76.13,76.26,75.97,76.14,122350.0,66.536,66.6496,66.3961,66.5447,122350.0
2017-10-04 10:05:00,76.11,76.22,76.03,76.13,72509.0,66.5185,66.6146,66.4486,66.536,72509.0
2017-10-04 10:10:00,76.13,76.23,76.04,76.09,76722.0,66.536,66.6234,66.4573,66.501,76722.0
2017-10-04 10:15:00,76.08,76.08,75.93,76.03,80316.0,66.4923,66.4923,66.3612,66.4486,80316.0
2017-10-04 10:20:00,76.03,76.11,75.86,76.04,95448.0,66.4486,66.5185,66.3,66.4573,95448.0
2017-10-04 10:25:00,76.04,76.09,75.99,76.0,50204.0,66.4573,66.501,66.4136,66.4223,50204.0
2017-10-04 10:30:00,76.01,76.08,75.99,76.08,49786.0,66.4311,66.4923,66.4136,66.4923,49786.0
2017-10-04 10:35:00,76.07,76.24,76.07,76.09,59267.0,66.4835,66.6321,66.4835,66.501,59267.0
2017-10-04 10:40:00,76.09,76.19,76.0,76.13,81362.0,66.501,66.5884,66.4223,66.536,81362.0
2017-10-04 10:45:00,76.12,76.29,76.08,76.26,153090.0,66.5272,66.6758,66.4923,66.6496,153090.0
2017-10-04 10:50:00,76.27,76.34,76.16,76.26,79993.0,66.6583,66.7195,66.5622,66.6496,79993.0
2017-10-04 10:55:00,76.26,76.31,76.23,76.31,69277.0,66.6496,66.6933,66.6234,66.6933,69277.0
2017-10-04 11:00:00,76.31,76.42,76.23,76.27,86973.0,66.6933,66.7894,66.6234,66.6583,86973.0
2017-10-04 11:05:00,76.27,76.39,76.26,76.39,59190.0,66.6583,66.7632,66.6496,66.7632,59190.0
2017-10-04 11:10:00,76.38,76.47,76.34,76.45,65595.0,66.7545,66.8331,66.7195,66.8156,65595.0
2017-10-04 11:15:00,76.45,76.52,76.4,76.52,59327.0,66.8156,66.8768,66.7719,66.8768,59327.0
2017-10-04 11:20:00,76.52,76.55,76.43,76.46,59961.0,66.8768,66.903,66.7982,66.8244,59961.0
2017-10-04 11:25:00,76.46,76.59,76.46,76.49,70464.0,66.8244,66.938,66.8244,66.8506,70464.0
2017-10-04 11:30:00,76.49,76.51,76.42,76.48,73466.0,66.8506,66.8681,66.7894,66.8419,73466.0
2017-10-04 11:35:00,76.47,76.52,76.41,76.41,73790.0,66.8331,66.8768,66.7807,66.7807,73790.0
2017-10-04 11:40:00,76.41,76.41,76.21,76.24,71806.0,66.7807,66.7807,66.6059,66.6321,71806.0
2017-10-04 11:45:00,76.24,76.3,76.17,76.27,43919.0,66.6321,66.6845,66.5709,66.6583,43919.0
2017-10-04 11:50:00,76.27,76.42,76.23,76.38,47938.0,66.6583,66.7894,66.6234,66.7545,47938.0
2017-10-04 11:55:00,76.38,76.39,76.28,76.38,82145.0,66.7545,66.7632,66.6671,66.7545,82145.0
2017-10-04 12:00:00,76.38,76.48,76.38,76.39,74466.0,66.7545,66.8419,66.7545,66.7632,74466.0
2017-10-04 12:05:00,76.38,76.44,76.28,76.28,28270.0,66.7545,66.8069,66.6671,66.6671,28270.0
2017-10-04 12:10:00,76.28,76.32,76.27,76.27,69244.0,66.6671,66.702,66.6583,66.6583,69244.0
2017-10-04 12:15:00,76.28,76.31,76.23,76.29,48742.0,66.6671,66.6933,66.6234,66.6758,48742.0
2017-10-04 12:20:00,76.28,76.29,76.18,76.25,57052.0,66.6671,66.6758,66.5797,66.6408,57052.0
2017-10-04 12:25:00,76.25,76.25,76.19,76.23,36965.0,66.6408,66.6408,66.5884,66.6234,36965.0
2017-10-04 12:30:00,76.23,76.26,76.2,76.23,50498.0,66.6234,66.6496,66.5971,66.6234,50498.0
2017-10-04 12:35:00,76.23,76.26,76.21,76.23,32719.0,66.6234,66.6496,66.6059,66.6234,32719.0
2017-10-04 12:40:00,76.23,76.32,76.23,76.31,50949.0,66.6234,66.702,66.6234,66.6933,50949.0
2017-10-04 12:45:00,76.32,76.37,76.27,76.27,39267.0,66.702,66.7457,66.6583,66.6583,39267.0
2017-10-04 12:50:00,76.28,76.3,76.26,76.26,25487.0,66.6671,66.6845,66.6496,66.6496,25487.0
2017-10-04 12:55:00,76.27,76.27,76.17,76.19,35285.0,66.6583,66.6583,66.5709,66.5884,35285.0
2017-10-04 13:00:00,76.2,76.32,76.19,76.3,29763.0,66.5971,66.702,66.5884,66.6845,29763.0
2017-10-04 13:05:00,76.3,76.31,76.25,76.29,23473.0,66.6845,66.6933,66.6408,66.6758,23473.0
2017-10-04 13:10:00,76.28,76.28,76.24,76.26,32619.0,66.6671,66.6671,66.6321,66.6496,32619.0
2017-10-04 13:15:00,76.26,76.31,76.26,76.31,23922.0,66.6496,66.6933,66.6496,66.6933,23922.0
2017-10-04 13:20:00,76.31,76.31,76.26,76.29,20958.0,66.6933,66.6933,66.6496,66.6758,20958.0
2017-10-04 13:25:00,76.28,76.46,76.28,76.42,39236.0,66.6671,66.8244,66.6671,66.7894,39236.0
2017-10-04 13:30:00,76.42,76.43,76.33,76.33,25395.0,66.7894,66.7982,66.7108,66.7108,25395.0
2017-10-04 13:35:00,76.33,76.39,76.3,76.39,46512.0,66.7108,66.7632,66.6845,66.7632,46512.0
2017-10-04 13:40:00,76.39,76.39,76.31,76.32,36465.0,66.7632,66.7632,66.6933,66.702,36465.0
2017-10-04 13:45:00,76.31,76.32,76.26,76.28,33410.0,66.6933,66.702,66.6496,66.6671,33410.0
2017-10-04 13:50:00,76.27,76.32,76.26,76.32,31291.0,66.6583,66.702,66.6496,66.702,31291.0
2017-10-04 13:55:00,76.32,76.32,76.27,76.29,25400.0,66.702,66.702,66.6583,66.6758,25400.0
2017-10-04 14:00:00,76.29,76.32,76.2,76.24,47286.0,66.6758,66.702,66.5971,66.6321,47286.0
2017-10-04 14:05:00,76.24,76.27,76.21,76.21,26790.0,66.6321,66.6583,66.6059,66.6059,26790.0
2017-10-04 14:10:00,76.21,76.23,76.18,76.23,31381.0,66.6059,66.6234,66.5797,66.6234,31381.0
2017-10-04 14:15:00,76.22,76.23,76.18,76.2,31972.0,66.6146,66.6234,66.5797,66.5971,31972.0
2017-10-04 14:20:00,76.2,76.25,76.2,76.23,30855.0,66.5971,66.6408,66.5971,66.6234,30855.0
2017-10-04 14:25:00,76.22,76.31,76.22,76.29,30172.0,66.6146,66.6933,66.6146,66.6758,30172.0
2017-10-04 14:30:00,76.28,76.29,76.24,76.25,25611.0,66.6671,66.6758,66.6321,66.6408,25611.0
2017-10-04 14:35:00,76.26,76.35,76.24,76.33,35326.0,66.6496,66.7282,66.6321,66.7108,35326.0
2017-10-04 14:40:00,76.33,76.39,76.33,76.38,30146.0,66.7108,66.7632,66.7108,66.7545,30146.0
2017-10-04 14:45:00,76.38,76.42,76.37,76.42,27304.0,66.7545,66.7894,66.7457,66.7894,27304.0
2017-10-04 14:50:00,76.42,76.43,76.23,76.32,83698.0,66.7894,66.7982,66.6234,66.702,83698.0
2017-10-04 14:55:00,76.32,76.32,76.26,76.29,31512.0,66.702,66.702,66.6496,66.6758,31512.0
2017-10-04 15:00:00,76.29,76.4,76.29,76.39,44830.0,66.6758,66.7719,66.6758,66.7632,44830.0
2017-10-04 15:05:00,76.39,76.39,76.32,76.39,50666.0,66.7632,66.7632,66.702,66.7632,50666.0
2017-10-04 15:10:00,76.38,76.41,76.36,76.4,40354.0,66.7545,66.7807,66.737,66.7719,40354.0
2017-10-04 15:15:00,76.39,76.41,76.37,76.41,47994.0,66.7632,66.7807,66.7457,66.7807,47994.0
2017-10-04 15:20:00,76.4,76.45,76.39,76.44,42945.0,66.7719,66.8156,66.7632,66.8069,42945.0
2017-10-04 15:25:00,76.44,76.45,76.42,76.43,37887.0,66.8069,66.8156,66.7894,66.7982,37887.0
2017-10-04 15:30:00,76.44,76.44,76.39,76.41,58816.0,66.8069,66.8069,66.7632,66.7807,58816.0
2017-10-04 15:35:00,76.41,76.41,76.33,76.34,63426.0,66.7807,66.7807,66.7108,66.7195,63426.0
2017-10-04 15:40:00,76.35,76.37,76.28,76.28,58779.0,66.7282,66.7457,66.6671,66.6671,58779.0
2017-10-04 15:45:00,76.28,76.3,76.21,76.21,91834.0,66.6671,66.6845,66.6059,66.6059,91834.0
2017-10-04 15:50:00,76.22,76.25,76.2,76.25,95313.0,66.6146,66.6408,66.5971,66.6408,95313.0
2017-10-04 15:55:00,76.25,76.33,76.24,76.32,213455.0,66.6408,66.7108,66.6321,66.702,213455.0
2017-10-05 09:30:00,76.26,76.33,76.13,76.18,73076.0,66.6496,66.7108,66.536,66.5797,73076.0
2017-10-05 09:35:00,76.16,76.49,76.15,76.49,63010.0,66.5622,66.8506,66.5534,66.8506,63010.0
2017-10-05 09:40:00,76.48,76.67,76.42,76.67,38417.0,66.8419,67.0079,66.7894,67.0079,38417.0
2017-10-05 09:45:00,76.68,76.86,76.65,76.72,65498.0,67.0167,67.174,66.9904,67.0516,65498.0
2017-10-05 09:50:00,76.72,76.79,76.55,76.74,56945.0,67.0516,67.1128,66.903,67.0691,56945.0
2017-10-05 09:55:00,76.74,76.77,76.62,76.63,26517.0,67.0691,67.0953,66.9642,66.973,26517.0
2017-10-05 10:00:00,76.66,76.78,76.63,76.68,58932.0,66.9992,67.1041,66.973,67.0167,58932.0
2017-10-05 10:05:00,76.69,76.71,76.63,76.63,18511.0,67.0254,67.0429,66.973,66.973,18511.0
2017-10-05 10:10:00,76.63,76.68,76.61,76.65,19454.0,66.973,67.0167,66.9555,66.9904,19454.0
2017-10-05 10:15:00,76.65,76.74,76.63,76.72,19793.0,66.9904,67.0691,66.973,67.0516,19793.0
2017-10-05 10:20:00,76.71,76.71,76.6,76.64,23652.0,67.0429,67.0429,66.9467,66.9817,23652.0
2017-10-05 10:25:00,76.64,76.75,76.63,76.72,21983.0,66.9817,67.0778,66.973,67.0516,21983.0
2017-10-05 10:30:00,76.72,76.74,76.69,76.72,18547.0,67.0516,67.0691,67.0254,67.0516,18547.0
2017-10-05 10:35:00,76.74,76.75,76.65,76.69,16844.0,67.0691,67.0778,66.9904,67.0254,16844.0
2017-10-05 10:40:00,76.69,76.7,76.63,76.65,18999.0,67.0254,67.0341,66.973,66.9904,18999.0
2017-10-05 10:45:00,76.64,76.64,76.61,76.63,16236.0,66.9817,66.9817,66.9555,66.973,16236.0
2017-10-05 10:50:00,76.63,76.66,76.6,76.63,39122.0,66.973,66.9992,66.9467,66.973,39122.0
2017-10-05 10:55:00,76.63,76.66,76.6,76.65,32229.0,66.973,66.9992,66.9467,66.9904,32229.0
2017-10-05 11:00:00,76.64,76.67,76.63,76.64,13244.0,66.9817,67.0079,66.973,66.9817,13244.0
2017-10-05 11:05:00,76.64,76.69,76.63,76.65,30896.0,66.9817,67.0254,66.973,66.9904,30896.0
2017-10-05 11:10:00,76.65,76.68,76.62,76.62,21096.0,66.9904,67.0167,66.9642,66.9642,21096.0
2017-10-05 11:15:00,76.61,76.63,76.6,76.63,25832.0,66.9555,66.973,66.9467,66.973,25832.0
2017-10-05 11:20:00,76.62,76.63,76.6,76.62,12839.0,66.9642,66.973,66.9467,66.9642,12839.0
2017-10-05 11:25:00,76.62,76.62,76.53,76.53,27678.0,66.9642,66.9642,66.8856,66.8856,27678.0
2017-10-05 11:30:00,76.54,76.54,76.52,76.52,7600.0,66.8943,66.8943,66.8768,66.8768,7600.0
2017-10-05 11:35:00,76.52,76.6,76.51,76.59,14740.0,66.8768,66.9467,66.8681,66.938,14740.0
2017-10-05 11:40:00,76.59,76.64,76.58,76.63,17826.0,66.938,66.9817,66.9293,66.973,17826.0
2017-10-05 11:45:00,76.64,76.69,76.61,76.69,16324.0,66.9817,67.0254,66.9555,67.0254,16324.0
2017-10-05 11:50:00,76.69,76.7,76.65,76.68,11036.0,67.0254,67.0341,66.9904,67.0167,11036.0
2017-10-05 11:55:00,76.69,76.72,76.67,76.72,10455.0,67.0254,67.0516,67.0079,67.0516,10455.0
2017-10-05 12:00:00,76.71,76.73,76.69,76.69,11707.0,67.0429,67.0604,67.0254,67.0254,11707.0
2017-10-05 12:05:00,76.7,76.7,76.65,76.66,14578.0,67.0341,67.0341,66.9904,66.9992,14578.0
2017-10-05 12:10:00,76.67,76.72,76.66,76.69,12632.0,67.0079,67.0516,66.9992,67.0254,12632.0
2017-10-05 12:15:00,76.68,76.7,76.68,76.68,7630.0,67.0167,67.0341,67.0167,67.0167,7630.0
2017-10-05 12:20:00,76.68,76.7,76.68,76.69,7091.0,67.0167,67.0341,67.0167,67.0254,7091.0
2017-10-05 12:25:00,76.69,76.69,76.65,76.67,12201.0,67.0254,67.0254,66.9904,67.0079,12201.0
2017-10-05 12:30:00,76.67,76.68,76.63,76.63,13051.0,67.0079,67.0167,66.973,66.973,13051.0
2017-10-05 12:35:00,76.63,76.67,76.6,76.61,9702.0,66.973,67.0079,66.9467,66.9555,9702.0
2017-10-05 12:40:00,76.62,76.66,76.61,76.66,9663.0,66.9642,66.9992,66.9555,66.9992,9663.0
2017-10-05 12:45:00,76.67,76.67,76.63,76.65,13256.0,67.0079,67.0079,66.973,66.9904,13256.0
2017-10-05 12:50:00,76.65,76.67,76.63,76.66,17855.0,66.9904,67.0079,66.973,66.9992,17855.0
2017-10-05 12:55:00,76.67,76.68,76.65,76.65,8496.0,67.0079,67.0167,66.9904,66.9904,8496.0
2017-10-05 13:00:00,76.65,76.66,76.64,76.65,7724.0,66.9904,66.9992,66.9817,66.9904,7724.0
2017-10-05 13:05:00,76.65,76.7,76.64,76.7,10615.0,66.9904,67.0341,66.9817,67.0341,10615.0
2017-10-05 13:10:00,76.7,76.7,76.64,76.68,13860.0,67.0341,67.0341,66.9817,67.0167,13860.0
2017-10-05 13:15:00,76.68,76.69,76.66,76.69,10519.0,67.0167,67.0254,66.9992,67.0254,10519.0
2017-10-05 13:20:00,76.69,76.74,76.68,76.72,15497.0,67.0254,67.0691,67.0167,67.0516,15497.0
2017-10-05 13:25:00,76.72,76.73,76.68,76.72,6671.0,67.0516,67.0604,67.0167,67.0516,6671.0
2017-10-05 13:30:00,76.72,76.72,76.62,76.62,12032.0,67.0516,67.0516,66.9642,66.9642,12032.0
2017-10-05 13:35:00,76.62,76.63,76.6,76.6,9893.0,66.9642,66.973,66.9467,66.9467,9893.0
2017-10-05 13:40:00,76.6,76.62,76.59,76.6,22411.0,66.9467,66.9642,66.938,66.9467,22411.0
2017-10-05 13:45:00,76.6,76.62,76.59,76.61,14452.0,66.9467,66.9642,66.938,66.9555,14452.0
2017-10-05 13:50:00,76.62,76.62,76.6,76.62,8086.0,66.9642,66.9642,66.9467,66.9642,8086.0
2017-10-05 13:55:00,76.61,76.65,76.59,76.65,12465.0,66.9555,66.9904,66.938,66.9904,12465.0
2017-10-05 14:00:00,76.64,76.66,76.63,76.66,10553.0,66.9817,66.9992,66.973,66.9992,10553.0
2017-10-05 14:05:00,76.66,76.69,76.66,76.69,13412.0,66.9992,67.0254,66.9992,67.0254,13412.0
2017-10-05 14:10:00,76.69,76.74,76.68,76.73,12735.0,67.0254,67.0691,67.0167,67.0604,12735.0
2017-10-05 14:15:00,76.73,76.75,76.71,76.75,12972.0,67.0604,67.0778,67.0429,67.0778,12972.0
2017-10-05 14:20:00,76.75,76.83,76.73,76.77,36147.0,67.0778,67.1478,67.0604,67.0953,36147.0
2017-10-05 14:25:00,76.77,76.82,76.76,76.79,14066.0,67.0953,67.139,67.0866,67.1128,14066.0
2017-10-05 14:30:00,76.79,76.82,76.78,76.81,11880.0,67.1128,67.139,67.1041,67.1303,11880.0
2017-10-05 14:35:00,76.81,76.86,76.8,76.83,14640.0,67.1303,67.174,67.1215,67.1478,14640.0
2017-10-05 14:40:00,76.84,76.88,76.82,76.88,16116.0,67.1565,67.1915,67.139,67.1915,16116.0
2017-10-05 14:45:00,76.88,76.88,76.83,76.85,20045.0,67.1915,67.1915,67.1478,67.1652,20045.0
2017-10-05 14:50:00,76.86,76.86,76.83,76.85,19068.0,67.174,67.174,67.1478,67.1652,19068.0
2017-10-05 14:55:00,76.85,76.9,76.85,76.87,24072.0,67.1652,67.2089,67.1652,67.1827,24072.0
2017-10-05 15:00:00,76.88,76.89,76.86,76.87,29129.0,67.1915,67.2002,67.174,67.1827,29129.0
2017-10-05 15:05:00,76.87,76.88,76.79,76.79,22950.0,67.1827,67.1915,67.1128,67.1128,22950.0
2017-10-05 15:10:00,76.79,76.81,76.78,76.8,10849.0,67.1128,67.1303,67.1041,67.1215,10849.0
2017-10-05 15:15:00,76.8,76.81,76.76,76.77,15583.0,67.1215,67.1303,67.0866,67.0953,15583.0
2017-10-05 15:20:00,76.76,76.76,76.72,76.73,18323.0,67.0866,67.0866,67.0516,67.0604,18323.0
2017-10-05 15:25:00,76.73,76.74,76.71,76.72,10759.0,67.0604,67.0691,67.0429,67.0516,10759.0
2017-10-05 15:30:00,76.71,76.73,76.71,76.73,17014.0,67.0429,67.0604,67.0429,67.0604,17014.0
2017-10-05 15:35:00,76.72,76.76,76.71,76.76,20329.0,67.0516,67.0866,67.0429,67.0866,20329.0
2017-10-05 15:40:00,76.76,76.76,76.72,76.73,27880.0,67.0866,67.0866,67.0516,67.0604,27880.0
2017-10-05 15:45:00,76.73,76.77,76.7,76.7,37540.0,67.0604,67.0953,67.0341,67.0341,37540.0
2017-10-05 15:50:00,76.7,76.7,76.6,76.62,40410.0,67.0341,67.0341,66.9467,66.9642,40410.0
2017-10-05 15:55:00,76.62,76.7,76.62,76.66,120945.0,66.9642,67.0341,66.9642,66.9992,120945.0
2017-10-06 09:30:00,76.41,76.55,76.0,76.06,82959.0,66.7807,66.903,66.4223,66.4748,82959.0
2017-10-06 09:35:00,76.07,76.15,76.03,76.04,30869.0,66.4835,66.5534,66.4486,66.4573,30869.0
2017-10-06 09:40:00,76.06,76.09,75.99,76.05,51521.0,66.4748,66.501,66.4136,66.466,51521.0
2017-10-06 09:45:00,76.04,76.14,76.03,76.14,33894.0,66.4573,66.5447,66.4486,66.5447,33894.0
2017-10-06 09:50:00,76.14,76.33,76.14,76.27,35743.0,66.5447,66.7108,66.5447,66.6583,35743.0
2017-10-06 09:55:00,76.27,76.3,76.18,76.18,39957.0,66.6583,66.6845,66.5797,66.5797,39957.0
2017-10-06 10:00:00,76.18,76.21,76.11,76.17,25055.0,66.5797,66.6059,66.5185,66.5709,25055.0
2017-10-06 10:05:00,76.17,76.17,76.07,76.14,23734.0,66.5709,66.5709,66.4835,66.5447,23734.0
2017-10-06 10:10:00,76.14,76.2,76.13,76.15,26413.0,66.5447,66.5971,66.536,66.5534,26413.0
2017-10-06 10:15:00,76.14,76.15,76.08,76.11,22181.0,66.5447,66.5534,66.4923,66.5185,22181.0
2017-10-06 10:20:00,76.11,76.2,76.09,76.2,23209.0,66.5185,66.5971,66.501,66.5971,23209.0
2017-10-06 10:25:00,76.19,76.29,76.18,76.28,18032.0,66.5884,66.6758,66.5797,66.6671,18032.0
2017-10-06 10:30:00,76.28,76.3,76.19,76.2,33260.0,66.6671,66.6845,66.5884,66.5971,33260.0
2017-10-06 10:35:00,76.19,76.24,76.17,76.17,27234.0,66.5884,66.6321,66.5709,66.5709,27234.0
2017-10-06 10:40:00,76.16,76.16,76.09,76.09,41345.0,66.5622,66.5622,66.501,66.501,41345.0
2017-10-06 10:45:00,76.09,76.11,76.05,76.08,32372.0,66.501,66.5185,66.466,66.4923,32372.0
2017-10-06 10:50:00,76.07,76.12,76.07,76.09,21134.0,66.4835,66.5272,66.4835,66.501,21134.0
2017-10-06 10:55:00,76.08,76.11,76.06,76.1,46513.0,66.4923,66.5185,66.4748,66.5097,46513.0
2017-10-06 11:00:00,76.09,76.1,76.06,76.07,32866.0,66.501,66.5097,66.4748,66.4835,32866.0
2017-10-06 11:05:00,76.07,76.08,76.05,76.05,26176.0,66.4835,66.4923,66.466,66.466,26176.0
2017-10-06 11:10:00,76.05,76.1,76.02,76.07,23448.0,66.466,66.5097,66.4398,66.4835,23448.0
2017-10-06 11:15:00,76.08,76.1,76.06,76.08,17835.0,66.4923,66.5097,66.4748,66.4923,17835.0
2017-10-06 11:20:00,76.08,76.08,76.02,76.05,18775.0,66.4923,66.4923,66.4398,66.466,18775.0
2017-10-06 11:25:00,76.06,76.07,76.03,76.05,14785.0,66.4748,66.4835,66.4486,66.466,14785.0
2017-10-06 11:30:00,76.05,76.06,76.03,76.03,15145.0,66.466,66.4748,66.4486,66.4486,15145.0
2017-10-06 11:35:00,76.02,76.12,75.97,76.1,67966.0,66.4398,66.5272,66.3961,66.5097,67966.0
2017-10-06 11:40:00,76.1,76.11,76.05,76.06,19648.0,66.5097,66.5185,66.466,66.4748,19648.0
2017-10-06 11:45:00,76.06,76.06,76.03,76.03,12272.0,66.4748,66.4748,66.4486,66.4486,12272.0
2017-10-06 11:50:00,76.03,76.04,76.0,76.02,61528.0,66.4486,66.4573,66.4223,66.4398,61528.0
2017-10-06 11:55:00,76.02,76.02,75.99,76.01,28412.0,66.4398,66.4398,66.4136,66.4311,28412.0
2017-10-06 12:00:00,76.0,76.08,76.0,76.08,16914.0,66.4223,66.4923,66.4223,66.4923,16914.0
2017-10-06 12:05:00,76.08,76.08,76.05,76.06,10773.0,66.4923,66.4923,66.466,66.4748,10773.0
2017-10-06 12:10:00,76.06,76.07,76.05,76.07,7756.0,66.4748,66.4835,66.466,66.4835,7756.0
2017-10-06 12:15:00,76.06,76.08,76.04,76.06,8767.0,66.4748,66.4923,66.4573,66.4748,8767.0
2017-10-06 12:20:00,76.05,76.06,76.04,76.05,7748.0,66.466,66.4748,66.4573,66.466,7748.0
2017-10-06 12:25:00,76.05,76.06,76.03,76.05,7199.0,66.466,66.4748,66.4486,66.466,7199.0
2017-10-06 12:30:00,76.05,76.08,76.04,76.07,11356.0,66.466,66.4923,66.4573,66.4835,11356.0
2017-10-06 12:35:00,76.06,76.12,76.05,76.12,10620.0,66.4748,66.5272,66.466,66.5272,10620.0
2017-10-06 12:40:00,76.12,76.17,76.12,76.17,8140.0,66.5272,66.5709,66.5272,66.5709,8140.0
2017-10-06 12:45:00,76.16,76.24,76.12,76.2,18031.0,66.5622,66.6321,66.5272,66.5971,18031.0
2017-10-06 12:50:00,76.2,76.21,76.19,76.2,4401.0,66.5971,66.6059,66.5884,66.5971,4401.0
2017-10-06 12:55:00,76.19,76.21,76.18,76.2,12012.0,66.5884,66.6059,66.5797,66.5971,12012.0
2017-10-06 13:00:00,76.2,76.2,76.16,76.17,10680.0,66.5971,66.5971,66.5622,66.5709,10680.0
2017-10-06 13:05:00,76.16,76.21,76.15,76.18,11707.0,66.5622,66.6059,66.5534,66.5797,11707.0
2017-10-06 13:10:00,76.19,76.24,76.19,76.24,8446.0,66.5884,66.6321,66.5884,66.6321,8446.0
2017-10-06 13:15:00,76.23,76.27,76.23,76.27,11174.0,66.6234,66.6583,66.6234,66.6583,11174.0
2017-10-06 13:20:00,76.26,76.33,76.25,76.3,10667.0,66.6496,66.7108,66.6408,66.6845,10667.0
2017-10-06 13:25:00,76.3,76.32,76.25,76.27,10560.0,66.6845,66.702,66.6408,66.6583,10560.0
2017-10-06 13:30:00,76.27,76.27,76.21,76.23,13503.0,66.6583,66.6583,66.6059,66.6234,13503.0
2017-10-06 13:35:00,76.23,76.25,76.21,76.23,8932.0,66.6234,66.6408,66.6059,66.6234,8932.0
2017-10-06 13:40:00,76.22,76.23,76.22,76.23,2529.0,66.6146,66.6234,66.6146,66.6234,2529.0
2017-10-06 13:45:00,76.23,76.23,76.19,76.2,14574.0,66.6234,66.6234,66.5884,66.5971,14574.0
2017-10-06 13:50:00,76.2,76.23,76.19,76.22,12653.0,66.5971,66.6234,66.5884,66.6146,12653.0
2017-10-06 13:55:00,76.22,76.24,76.2,76.21,5035.0,66.6146,66.6321,66.5971,66.6059,5035.0
2017-10-06 14:00:00,76.2,76.21,76.18,76.2,16329.0,66.5971,66.6059,66.5797,66.5971,16329.0
2017-10-06 14:05:00,76.2,76.22,76.19,76.22,5887.0,66.5971,66.6146,66.5884,66.6146,5887.0
2017-10-06 14:10:00,76.22,76.27,76.21,76.26,21660.0,66.6146,66.6583,66.6059,66.6496,21660.0
2017-10-06 14:15:00,76.26,76.27,76.25,76.26,7375.0,66.6496,66.6583,66.6408,66.6496,7375.0
2017-10-06 14:20:00,76.26,76.29,76.26,76.29,7466.0,66.6496,66.6758,66.6496,66.6758,7466.0
2017-10-06 14:25:00,76.28,76.29,76.22,76.24,23792.0,66.6671,66.6758,66.6146,66.6321,23792.0
2017-10-06 14:30:00,76.23,76.24,76.22,76.23,5703.0,66.6234,66.6321,66.6146,66.6234,5703.0
2017-10-06 14:35:00,76.23,76.27,76.22,76.27,8593.0,66.6234,66.6583,66.6146,66.6583,8593.0
2017-10-06 14:40:00,76.26,76.28,76.25,76.25,14590.0,66.6496,66.6671,66.6408,66.6408,14590.0
2017-10-06 14:45:00,76.25,76.26,76.24,76.26,6975.0,66.6408,66.6496,66.6321,66.6496,6975.0
2017-10-06 14:50:00,76.25,76.25,76.23,76.24,12044.0,66.6408,66.6408,66.6234,66.6321,12044.0
2017-10-06 14:55:00,76.25,76.25,76.2,76.2,17814.0,66.6408,66.6408,66.5971,66.5971,17814.0
2017-10-06 15:00:00,76.2,76.22,76.17,76.2,25019.0,66.5971,66.6146,66.5709,66.5971,25019.0
2017-10-06 15:05:00,76.2,76.2,76.19,76.2,6155.0,66.5971,66.5971,66.5884,66.5971,6155.0
2017-10-06 15:10:00,76.2,76.21,76.19,76.21,13729.0,66.5971,66.6059,66.5884,66.6059,13729.0
2017-10-06 15:15:00,76.21,76.22,76.21,76.21,7599.0,66.6059,66.6146,66.6059,66.6059,7599.0
2017-10-06 15:20:00,76.22,76.22,76.21,76.22,7443.0,66.6146,66.6146,66.6059,66.6146,7443.0
2017-10-06 15:25:00,76.22,76.3,76.21,76.3,16555.0,66.6146,66.6845,66.6059,66.6845,16555.0
2017-10-06 15:30:00,76.3,76.31,76.28,76.3,25451.0,66.6845,66.6933,66.6671,66.6845,25451.0
2017-10-06 15:35:00,76.3,76.32,76.29,76.31,14963.0,66.6845,66.702,66.6758,66.6933,14963.0
2017-10-06 15:40:00,76.31,76.33,76.3,76.31,19666.0,66.6933,66.7108,66.6845,66.6933,19666.0
2017-10-06 15:45:00,76.31,76.33,76.26,76.26,35115.0,66.6933,66.7108,66.6496,66.6496,35115.0
2017-10-06 15:50:00,76.27,76.27,76.25,76.26,25545.0,66.6583,66.6583,66.6408,66.6496,25545.0
2017-10-06 15:55:00,76.26,76.32,76.22,76.28,125267.0,66.6496,66.702,66.6146,66.6671,125267.0
2017-10-09 09:30:00,76.44,76.82,76.42,76.81,33484.0,66.8069,67.139,66.7894,67.1303,33484.0
2017-10-09 09:35:00,76.75,76.88,76.75,76.86,14411.0,67.0778,67.1915,67.0778,67.174,14411.0
2017-10-09 09:40:00,76.82,76.87,76.62,76.66,24294.0,67.139,67.1827,66.9642,66.9992,24294.0
2017-10-09 09:45:00,76.65,76.67,76.55,76.56,23673.0,66.9904,67.0079,66.903,66.9118,23673.0
2017-10-09 09:50:00,76.56,76.58,76.45,76.48,16989.0,66.9118,66.9293,66.8156,66.8419,16989.0
2017-10-09 09:55:00,76.47,76.5,76.4,76.46,10242.0,66.8331,66.8593,66.7719,66.8244,10242.0
2017-10-09 10:00:00,76.47,76.49,76.45,76.46,17846.0,66.8331,66.8506,66.8156,66.8244,17846.0
2017-10-09 10:05:00,76.47,76.49,76.39,76.41,14029.0,66.8331,66.8506,66.7632,66.7807,14029.0
2017-10-09 10:10:00,76.41,76.47,76.39,76.44,16688.0,66.7807,66.8331,66.7632,66.8069,16688.0
2017-10-09 10:15:00,76.44,76.55,76.43,76.53,11837.0,66.8069,66.903,66.7982,66.8856,11837.0
2017-10-09 10:20:00,76.54,76.68,76.54,76.68,7260.0,66.8943,67.0167,66.8943,67.0167,7260.0
2017-10-09 10:25:00,76.67,76.68,76.63,76.64,11970.0,67.0079,67.0167,66.973,66.9817,11970.0
2017-10-09 10:30:00,76.65,76.65,76.63,76.65,6833.0,66.9904,66.9904,66.973,66.9904,6833.0
2017-10-09 10:35:00,76.64,76.68,76.6,76.61,10308.0,66.9817,67.0167,66.9467,66.9555,10308.0
2017-10-09 10:40:00,76.62,76.63,76.57,76.61,9122.0,66.9642,66.973,66.9205,66.9555,9122.0
2017-10-09 10:45:00,76.61,76.61,76.57,76.57,5404.0,66.9555,66.9555,66.9205,66.9205,5404.0
2017-10-09 10:50:00,76.57,76.62,76.56,76.61,10360.0,66.9205,66.9642,66.9118,66.9555,10360.0
2017-10-09 10:55:00,76.61,76.64,76.6,76.61,9124.0,66.9555,66.9817,66.9467,66.9555,9124.0
2017-10-09 11:00:00,76.62,76.66,76.59,76.64,22989.0,66.9642,66.9992,66.938,66.9817,22989.0
2017-10-09 11:05:00,76.65,76.65,76.57,76.57,11696.0,66.9904,66.9904,66.9205,66.9205,11696.0
2017-10-09 11:10:00,76.57,76.58,76.54,76.55,7706.0,66.9205,66.9293,66.8943,66.903,7706.0
2017-10-09 11:15:00,76.54,76.59,76.52,76.57,14661.0,66.8943,66.938,66.8768,66.9205,14661.0
2017-10-09 11:20:00,76.58,76.58,76.55,76.55,3719.0,66.9293,66.9293,66.903,66.903,3719.0
2017-10-09 11:25:00,76.55,76.58,76.53,76.55,11706.0,66.903,66.9293,66.8856,66.903,11706.0
2017-10-09 11:30:00,76.55,76.57,76.54,76.56,7481.0,66.903,66.9205,66.8943,66.9118,7481.0
2017-10-09 11:35:00,76.55,76.55,76.5,76.51,9250.0,66.903,66.903,66.8593,66.8681,9250.0
2017-10-09 11:40:00,76.51,76.51,76.48,76.5,6935.0,66.8681,66.8681,66.8419,66.8593,6935.0
2017-10-09 11:45:00,76.51,76.54,76.5,76.54,6955.0,66.8681,66.8943,66.8593,66.8943,6955.0
2017-10-09 11:50:00,76.54,76.57,76.51,76.57,5714.0,66.8943,66.9205,66.8681,66.9205,5714.0
2017-10-09 11:55:00,76.56,76.58,76.55,76.57,5579.0,66.9118,66.9293,66.903,66.9205,5579.0
2017-10-09 12:00:00,76.57,76.62,76.56,76.62,7181.0,66.9205,66.9642,66.9118,66.9642,7181.0
2017-10-09 12:05:00,76.62,76.62,76.6,76.61,4110.0,66.9642,66.9642,66.9467,66.9555,4110.0
2017-10-09 12:10:00,76.6,76.63,76.59,76.62,8895.0,66.9467,66.973,66.938,66.9642,8895.0
2017-10-09 12:15:00,76.63,76.63,76.6,76.62,6400.0,66.973,66.973,66.9467,66.9642,6400.0
2017-10-09 12:20:00,76.62,76.63,76.59,76.61,5599.0,66.9642,66.973,66.938,66.9555,5599.0
2017-10-09 12:25:00,76.62,76.63,76.61,76.62,6425.0,66.9642,66.973,66.9555,66.9642,6425.0
2017-10-09 12:30:00,76.62,76.62,76.56,76.56,14624.0,66.9642,66.9642,66.9118,66.9118,14624.0
2017-10-09 12:35:00,76.57,76.57,76.48,76.48,7336.0,66.9205,66.9205,66.8419,66.8419,7336.0
2017-10-09 12:40:00,76.48,76.54,76.47,76.53,8718.0,66.8419,66.8943,66.8331,66.8856,8718.0
2017-10-09 12:45:00,76.53,76.6,76.52,76.6,7233.0,66.8856,66.9467,66.8768,66.9467,7233.0
2017-10-09 12:50:00,76.61,76.63,76.6,76.63,10389.0,66.9555,66.973,66.9467,66.973,10389.0
2017-10-09 12:55:00,76.62,76.64,76.6,76.61,8562.0,66.9642,66.9817,66.9467,66.9555,8562.0
2017-10-09 13:00:00,76.61,76.71,76.61,76.71,10237.0,66.9555,67.0429,66.9555,67.0429,10237.0
2017-10-09 13:05:00,76.7,76.76,76.7,76.74,10295.0,67.0341,67.0866,67.0341,67.0691,10295.0
2017-10-09 13:10:00,76.75,76.77,76.74,76.74,7905.0,67.0778,67.0953,67.0691,67.0691,7905.0
2017-10-09 13:15:00,76.74,76.78,76.73,76.77,7018.0,67.0691,67.1041,67.0604,67.0953,7018.0
2017-10-09 13:20:00,76.77,76.78,76.76,76.78,5445.0,67.0953,67.1041,67.0866,67.1041,5445.0
2017-10-09 13:25:00,76.78,76.78,76.72,76.74,5365.0,67.1041,67.1041,67.0516,67.0691,5365.0
2017-10-09 13:30:00,76.74,76.75,76.71,76.75,9852.0,67.0691,67.0778,67.0429,67.0778,9852.0
2017-10-09 13:35:00,76.75,76.77,76.75,76.77,7721.0,67.0778,67.0953,67.0778,67.0953,7721.0
2017-10-09 13:40:00,76.77,76.77,76.72,76.73,5416.0,67.0953,67.0953,67.0516,67.0604,5416.0
2017-10-09 13:45:00,76.73,76.78,76.71,76.78,7604.0,67.0604,67.1041,67.0429,67.1041,7604.0
2017-10-09 13:50:00,76.78,76.78,76.74,76.74,5017.0,67.1041,67.1041,67.0691,67.0691,5017.0
2017-10-09 13:55:00,76.74,76.8,76.74,76.78,13692.0,67.0691,67.1215,67.0691,67.1041,13692.0
2017-10-09 14:00:00,76.78,76.79,76.76,76.76,4804.0,67.1041,67.1128,67.0866,67.0866,4804.0
2017-10-09 14:05:00,76.76,76.77,76.74,76.75,13945.0,67.0866,67.0953,67.0691,67.0778,13945.0
2017-10-09 14:10:00,76.75,76.76,76.73,76.73,9985.0,67.0778,67.0866,67.0604,67.0604,9985.0
2017-10-09 14:15:00,76.73,76.76,76.72,76.74,11281.0,67.0604,67.0866,67.0516,67.0691,11281.0
2017-10-09 14:20:00,76.75,76.76,76.73,76.75,12777.0,67.0778,67.0866,67.0604,67.0778,12777.0
2017-10-09 14:25:00,76.75,76.76,76.72,76.75,7250.0,67.0778,67.0866,67.0516,67.0778,7250.0
2017-10-09 14:30:00,76.75,76.75,76.72,76.72,9295.0,67.0778,67.0778,67.0516,67.0516,9295.0
2017-10-09 14:35:00,76.72,76.76,76.72,76.73,18290.0,67.0516,67.0866,67.0516,67.0604,18290.0
2017-10-09 14:40:00,76.73,76.76,76.73,76.76,4859.0,67.0604,67.0866,67.0604,67.0866,4859.0
2017-10-09 14:45:00,76.75,76.77,76.75,76.76,5792.0,67.0778,67.0953,67.0778,67.0866,5792.0
2017-10-09 14:50:00,76.76,76.77,76.74,76.74,5552.0,67.0866,67.0953,67.0691,67.0691,5552.0
2017-10-09 14:55:00,76.75,76.77,76.75,76.75,6303.0,67.0778,67.0953,67.0778,67.0778,6303.0
2017-10-09 15:00:00,76.75,76.75,76.73,76.73,14538.0,67.0778,67.0778,67.0604,67.0604,14538.0
2017-10-09 15:05:00,76.73,76.74,76.72,76.73,9340.0,67.0604,67.0691,67.0516,67.0604,9340.0
2017-10-09 15:10:00,76.73,76.73,76.71,76.71,8775.0,67.0604,67.0604,67.0429,67.0429,8775.0
2017-10-09 15:15:00,76.72,76.73,76.7,76.72,13730.0,67.0516,67.0604,67.0341,67.0516,13730.0
2017-10-09 15:20:00,76.71,76.72,76.7,76.7,7430.0,67.0429,67.0516,67.0341,67.0341,7430.0
2017-10-09 15:25:00,76.7,76.7,76.67,76.7,11281.0,67.0341,67.0341,67.0079,67.0341,11281.0
2017-10-09 15:30:00,76.7,76.7,76.68,76.7,11786.0,67.0341,67.0341,67.0167,67.0341,11786.0
2017-10-09 15:35:00,76.7,76.71,76.69,76.71,10827.0,67.0341,67.0429,67.0254,67.0429,10827.0
2017-10-09 15:40:00,76.71,76.71,76.68,76.7,16450.0,67.0429,67.0429,67.0167,67.0341,16450.0
2017-10-09 15:45:00,76.7,76.71,76.67,76.7,22605.0,67.0341,67.0429,67.0079,67.0341,22605.0
2017-10-09 15:50:00,76.71,76.78,76.71,76.77,26817.0,67.0429,67.1041,67.0429,67.0953,26817.0
2017-10-09 15:55:00,76.77,76.77,76.73,76.76,59795.0,67.0953,67.0953,67.0604,67.0866,59795.0
2017-10-10 09:30:00,77.06,77.1,76.96,77.08,32805.0,67.3488,67.3837,67.2614,67.3662,32805.0
2017-10-10 09:35:00,77.06,77.11,77.03,77.04,14853.0,67.3488,67.3925,67.3225,67.3313,14853.0
2017-10-10 09:40:00,77.03,77.18,77.03,77.13,19183.0,67.3225,67.4536,67.3225,67.4099,19183.0
2017-10-10 09:45:00,77.13,77.15,77.04,77.04,12154.0,67.4099,67.4274,67.3313,67.3313,12154.0
2017-10-10 09:50:00,77.04,77.08,76.99,77.0,10749.0,67.3313,67.3662,67.2876,67.2963,10749.0
2017-10-10 09:55:00,77.0,77.01,76.9,76.98,37673.0,67.2963,67.3051,67.2089,67.2788,37673.0
2017-10-10 10:00:00,76.97,76.97,76.84,76.85,11381.0,67.2701,67.2701,67.1565,67.1652,11381.0
2017-10-10 10:05:00,76.87,76.91,76.81,76.84,11230.0,67.1827,67.2177,67.1303,67.1565,11230.0
2017-10-10 10:10:00,76.85,76.87,76.81,76.84,7320.0,67.1652,67.1827,67.1303,67.1565,7320.0
2017-10-10 10:15:00,76.84,76.85,76.8,76.81,11000.0,67.1565,67.1652,67.1215,67.1303,11000.0
2017-10-10 10:20:00,76.81,76.82,76.74,76.8,11270.0,67.1303,67.139,67.0691,67.1215,11270.0
2017-10-10 10:25:00,76.8,76.81,76.77,76.79,8760.0,67.1215,67.1303,67.0953,67.1128,8760.0
2017-10-10 10:30:00,76.79,76.84,76.77,76.81,10425.0,67.1128,67.1565,67.0953,67.1303,10425.0
2017-10-10 10:35:00,76.81,76.82,76.77,76.81,9227.0,67.1303,67.139,67.0953,67.1303,9227.0
2017-10-10 10:40:00,76.81,76.84,76.79,76.84,12701.0,67.1303,67.1565,67.1128,67.1565,12701.0
2017-10-10 10:45:00,76.84,76.86,76.79,76.8,9599.0,67.1565,67.174,67.1128,67.1215,9599.0
2017-10-10 10:50:00,76.8,76.83,76.78,76.83,9143.0,67.1215,67.1478,67.1041,67.1478,9143.0
2017-10-10 10:55:00,76.84,76.87,76.84,76.86,12112.0,67.1565,67.1827,67.1565,67.174,12112.0
2017-10-10 11:00:00,76.85,76.86,76.8,76.81,10135.0,67.1652,67.174,67.1215,67.1303,10135.0
2017-10-10 11:05:00,76.82,76.83,76.8,76.81,6800.0,67.139,67.1478,67.1215,67.1303,6800.0
2017-10-10 11:10:00,76.82,76.82,76.7,76.75,15585.0,67.139,67.139,67.0341,67.0778,15585.0
2017-10-10 11:15:00,76.76,76.79,76.74,76.79,8713.0,67.0866,67.1128,67.0691,67.1128,8713.0
2017-10-10 11:20:00,76.79,76.79,76.73,76.78,8396.0,67.1128,67.1128,67.0604,67.1041,8396.0
2017-10-10 11:25:00,76.78,76.8,76.73,76.8,12286.0,67.1041,67.1215,67.0604,67.1215,12286.0
2017-10-10 11:30:00,76.81,76.83,76.78,76.78,7750.0,67.1303,67.1478,67.1041,67.1041,7750.0
2017-10-10 11:35:00,76.78,76.78,76.71,76.71,9036.0,67.1041,67.1041,67.0429,67.0429,9036.0
2017-10-10 11:40:00,76.72,76.8,76.71,76.8,10206.0,67.0516,67.1215,67.0429,67.1215,10206.0
2017-10-10 11:45:00,76.79,76.8,76.77,76.79,8325.0,67.1128,67.1215,67.0953,67.1128,8325.0
2017-10-10 11:50:00,76.8,76.81,76.77,76.8,9155.0,67.1215,67.1303,67.0953,67.1215,9155.0
2017-10-10 11:55:00,76.8,76.87,76.8,76.87,8798.0,67.1215,67.1827,67.1215,67.1827,8798.0
2017-10-10 12:00:00,76.86,76.87,76.8,76.82,10133.0,67.174,67.1827,67.1215,67.139,10133.0
2017-10-10 12:05:00,76.82,76.87,76.81,76.85,9199.0,67.139,67.1827,67.1303,67.1652,9199.0
2017-10-10 12:10:00,76.85,76.88,76.82,76.87,11227.0,67.1652,67.1915,67.139,67.1827,11227.0
2017-10-10 12:15:00,76.86,76.86,76.82,76.83,6053.0,67.174,67.174,67.139,67.1478,6053.0
2017-10-10 12:20:00,76.83,76.87,76.83,76.87,7900.0,67.1478,67.1827,67.1478,67.1827,7900.0
2017-10-10 12:25:00,76.87,76.91,76.85,76.89,10533.0,67.1827,67.2177,67.1652,67.2002,10533.0
2017-10-10 12:30:00,76.9,76.95,76.9,76.95,7054.0,67.2089,67.2526,67.2089,67.2526,7054.0
2017-10-10 12:35:00,76.95,76.97,76.94,76.95,6534.0,67.2526,67.2701,67.2439,67.2526,6534.0
2017-10-10 12:40:00,76.94,76.97,76.93,76.94,13700.0,67.2439,67.2701,67.2351,67.2439,13700.0
2017-10-10 12:45:00,76.93,76.93,76.73,76.74,22833.0,67.2351,67.2351,67.0604,67.0691,22833.0
2017-10-10 12:50:00,76.75,76.81,76.74,76.8,5607.0,67.0778,67.1303,67.0691,67.1215,5607.0
2017-10-10 12:55:00,76.79,76.8,76.76,76.76,6435.0,67.1128,67.1215,67.0866,67.0866,6435.0
2017-10-10 13:00:00,76.76,76.79,76.74,76.76,11368.0,67.0866,67.1128,67.0691,67.0866,11368.0
2017-10-10 13:05:00,76.77,76.78,76.74,76.76,8200.0,67.0953,67.1041,67.0691,67.0866,8200.0
2017-10-10 13:10:00,76.77,76.81,76.73,76.79,27584.0,67.0953,67.1303,67.0604,67.1128,27584.0
2017-10-10 13:15:00,76.78,76.78,76.71,76.72,10926.0,67.1041,67.1041,67.0429,67.0516,10926.0
2017-10-10 13:20:00,76.72,76.76,76.71,76.76,10699.0,67.0516,67.0866,67.0429,67.0866,10699.0
2017-10-10 13:25:00,76.76,76.76,76.72,76.75,13264.0,67.0866,67.0866,67.0516,67.0778,13264.0
2017-10-10 13:30:00,76.75,76.75,76.68,76.7,8840.0,67.0778,67.0778,67.0167,67.0341,8840.0
2017-10-10 13:35:00,76.71,76.76,76.69,76.75,10448.0,67.0429,67.0866,67.0254,67.0778,10448.0
2017-10-10 13:40:00,76.76,76.76,76.71,76.74,12225.0,67.0866,67.0866,67.0429,67.0691,12225.0
2017-10-10 13:45:00,76.74,76.76,76.72,76.76,7310.0,67.0691,67.0866,67.0516,67.0866,7310.0
2017-10-10 13:50:00,76.76,76.77,76.74,76.75,9750.0,67.0866,67.0953,67.0691,67.0778,9750.0
2017-10-10 13:55:00,76.75,76.76,76.72,76.73,15153.0,67.0778,67.0866,67.0516,67.0604,15153.0
2017-10-10 14:00:00,76.73,76.77,76.73,76.75,10797.0,67.0604,67.0953,67.0604,67.0778,10797.0
2017-10-10 14:05:00,76.75,76.79,76.75,76.78,17685.0,67.0778,67.1128,67.0778,67.1041,17685.0
2017-10-10 14:10:00,76.78,76.81,76.76,76.81,14167.0,67.1041,67.1303,67.0866,67.1303,14167.0
2017-10-10 14:15:00,76.8,76.83,76.79,76.81,21112.0,67.1215,67.1478,67.1128,67.1303,21112.0
2017-10-10 14:20:00,76.8,76.81,76.8,76.8,6308.0,67.1215,67.1303,67.1215,67.1215,6308.0
2017-10-10 14:25:00,76.81,76.82,76.8,76.82,11334.0,67.1303,67.139,67.1215,67.139,11334.0
2017-10-10 14:30:00,76.83,76.85,76.81,76.84,13107.0,67.1478,67.1652,67.1303,67.1565,13107.0
2017-10-10 14:35:00,76.85,76.85,76.82,76.84,16080.0,67.1652,67.1652,67.139,67.1565,16080.0
2017-10-10 14:40:00,76.84,76.85,76.83,76.84,6023.0,67.1565,67.1652,67.1478,67.1565,6023.0
2017-10-10 14:45:00,76.83,76.84,76.82,76.83,14739.0,67.1478,67.1565,67.139,67.1478,14739.0
2017-10-10 14:50:00,76.84,76.89,76.83,76.89,20662.0,67.1565,67.2002,67.1478,67.2002,20662.0
2017-10-10 14:55:00,76.88,76.89,76.86,76.86,9313.0,67.1915,67.2002,67.174,67.174,9313.0
2017-10-10 15:00:00,76.86,76.89,76.85,76.89,9892.0,67.174,67.2002,67.1652,67.2002,9892.0
2017-10-10 15:05:00,76.89,76.89,76.85,76.86,12351.0,67.2002,67.2002,67.1652,67.174,12351.0
2017-10-10 15:10:00,76.85,76.87,76.85,76.85,9106.0,67.1652,67.1827,67.1652,67.1652,9106.0
2017-10-10 15:15:00,76.85,76.87,76.85,76.86,10792.0,67.1652,67.1827,67.1652,67.174,10792.0
2017-10-10 15:20:00,76.85,76.87,76.85,76.86,10982.0,67.1652,67.1827,67.1652,67.174,10982.0
2017-10-10 15:25:00,76.86,76.87,76.85,76.85,8262.0,67.174,67.1827,67.1652,67.1652,8262.0
2017-10-10 15:30:00,76.86,76.86,76.85,76.85,9140.0,67.174,67.174,67.1652,67.1652,9140.0
2017-10-10 15:35:00,76.86,76.86,76.81,76.81,29141.0,67.174,67.174,67.1303,67.1303,29141.0
2017-10-10 15:40:00,76.81,76.81,76.78,76.81,20973.0,67.1303,67.1303,67.1041,67.1303,20973.0
2017-10-10 15:45:00,76.81,76.82,76.74,76.75,29771.0,67.1303,67.139,67.0691,67.0778,29771.0
2017-10-10 15:50:00,76.75,76.76,76.7,76.72,26208.0,67.0778,67.0866,67.0341,67.0516,26208.0
2017-10-10 15:55:00,76.72,76.75,76.63,76.75,181789.0,67.0516,67.0778,66.973,67.0778,181789.0
2017-10-11 09:30:00,76.99,77.06,76.91,77.05,25965.0,67.2876,67.3488,67.2177,67.34,25965.0
2017-10-11 09:35:00,77.1,77.18,77.05,77.12,20439.0,67.3837,67.4536,67.34,67.4012,20439.0
2017-10-11 09:40:00,77.1,77.18,77.04,77.18,11663.0,67.3837,67.4536,67.3313,67.4536,11663.0
2017-10-11 09:45:00,77.18,77.18,77.02,77.02,17702.0,67.4536,67.4536,67.3138,67.3138,17702.0
2017-10-11 09:50:00,77.02,77.06,76.93,76.95,23134.0,67.3138,67.3488,67.2351,67.2526,23134.0
2017-10-11 09:55:00,76.95,77.08,76.94,77.01,16947.0,67.2526,67.3662,67.2439,67.3051,16947.0
2017-10-11 10:00:00,77.0,77.0,76.82,76.83,15723.0,67.2963,67.2963,67.139,67.1478,15723.0
2017-10-11 10:05:00,76.86,76.87,76.8,76.84,17166.0,67.174,67.1827,67.1215,67.1565,17166.0
2017-10-11 10:10:00,76.83,76.87,76.8,76.87,13319.0,67.1478,67.1827,67.1215,67.1827,13319.0
2017-10-11 10:15:00,76.88,76.93,76.84,76.87,12898.0,67.1915,67.2351,67.1565,67.1827,12898.0
2017-10-11 10:20:00,76.87,76.94,76.87,76.92,14640.0,67.1827,67.2439,67.1827,67.2264,14640.0
2017-10-11 10:25:00,76.93,76.95,76.92,76.94,21280.0,67.2351,67.2526,67.2264,67.2439,21280.0
2017-10-11 10:30:00,76.93,76.95,76.9,76.91,11331.0,67.2351,67.2526,67.2089,67.2177,11331.0
2017-10-11 10:35:00,76.92,76.98,76.91,76.97,12845.0,67.2264,67.2788,67.2177,67.2701,12845.0
2017-10-11 10:40:00,76.96,77.0,76.96,76.99,9860.0,67.2614,67.2963,67.2614,67.2876,9860.0
2017-10-11 10:45:00,76.99,77.0,76.91,76.92,16056.0,67.2876,67.2963,67.2177,67.2264,16056.0
2017-10-11 10:50:00,76.91,76.95,76.9,76.93,12996.0,67.2177,67.2526,67.2089,67.2351,12996.0
2017-10-11 10:55:00,76.93,77.04,76.92,77.01,13456.0,67.2351,67.3313,67.2264,67.3051,13456.0
2017-10-11 11:00:00,77.0,77.0,76.94,76.99,8368.0,67.2963,67.2963,67.2439,67.2876,8368.0
2017-10-11 11:05:00,76.99,76.99,76.96,76.98,10926.0,67.2876,67.2876,67.2614,67.2788,10926.0
2017-10-11 11:10:00,76.99,77.06,76.99,77.03,11692.0,67.2876,67.3488,67.2876,67.3225,11692.0
2017-10-11 11:15:00,77.03,77.08,77.02,77.02,6242.0,67.3225,67.3662,67.3138,67.3138,6242.0
2017-10-11 11:20:00,77.01,77.07,77.01,77.06,10236.0,67.3051,67.3575,67.3051,67.3488,10236.0
2017-10-11 11:25:00,77.06,77.1,77.05,77.08,9590.0,67.3488,67.3837,67.34,67.3662,9590.0
2017-10-11 11:30:00,77.07,77.07,77.03,77.05,6571.0,67.3575,67.3575,67.3225,67.34,6571.0
2017-10-11 11:35:00,77.05,77.06,77.02,77.03,5475.0,67.34,67.3488,67.3138,67.3225,5475.0
2017-10-11 11:40:00,77.03,77.04,77.02,77.03,6535.0,67.3225,67.3313,67.3138,67.3225,6535.0
2017-10-11 11:45:00,77.04,77.04,76.97,76.97,6262.0,67.3313,67.3313,67.2701,67.2701,6262.0
2017-10-11 11:50:00,76.97,76.98,76.96,76.98,6119.0,67.2701,67.2788,67.2614,67.2788,6119.0
2017-10-11 11:55:00,76.97,76.99,76.96,76.99,6633.0,67.2701,67.2876,67.2614,67.2876,6633.0
2017-10-11 12:00:00,76.97,76.98,76.95,76.95,4700.0,67.2701,67.2788,67.2526,67.2526,4700.0
2017-10-11 12:05:00,76.95,76.96,76.92,76.92,14522.0,67.2526,67.2614,67.2264,67.2264,14522.0
2017-10-11 12:10:00,76.93,76.94,76.92,76.94,5871.0,67.2351,67.2439,67.2264,67.2439,5871.0
2017-10-11 12:15:00,76.93,76.97,76.93,76.96,80223.0,67.2351,67.2701,67.2351,67.2614,80223.0
2017-10-11 12:20:00,76.95,76.99,76.94,76.97,21765.0,67.2526,67.2876,67.2439,67.2701,21765.0
2017-10-11 12:25:00,76.97,76.97,76.93,76.94,23330.0,67.2701,67.2701,67.2351,67.2439,23330.0
2017-10-11 12:30:00,76.94,76.97,76.93,76.94,13833.0,67.2439,67.2701,67.2351,67.2439,13833.0
2017-10-11 12:35:00,76.94,76.95,76.94,76.95,5770.0,67.2439,67.2526,67.2439,67.2526,5770.0
2017-10-11 12:40:00,76.95,76.97,76.95,76.96,7025.0,67.2526,67.2701,67.2526,67.2614,7025.0
2017-10-11 12:45:00,76.95,77.05,76.95,77.05,79052.0,67.2526,67.34,67.2526,67.34,79052.0
2017-10-11 12:50:00,77.04,77.08,77.0,77.07,33189.0,67.3313,67.3662,67.2963,67.3575,33189.0
2017-10-11 12:55:00,77.08,77.15,77.07,77.08,49540.0,67.3662,67.4274,67.3575,67.3662,49540.0
2017-10-11 13:00:00,77.07,77.1,77.06,77.07,24005.0,67.3575,67.3837,67.3488,67.3575,24005.0
2017-10-11 13:05:00,77.07,77.11,77.04,77.08,23845.0,67.3575,67.3925,67.3313,67.3662,23845.0
2017-10-11 13:10:00,77.08,77.16,77.06,77.11,25240.0,67.3662,67.4362,67.3488,67.3925,25240.0
2017-10-11 13:15:00,77.11,77.17,77.1,77.15,35576.0,67.3925,67.4449,67.3837,67.4274,35576.0
2017-10-11 13:20:00,77.16,77.18,77.12,77.13,14290.0,67.4362,67.4536,67.4012,67.4099,14290.0
2017-10-11 13:25:00,77.13,77.21,77.12,77.19,25135.0,67.4099,67.4799,67.4012,67.4624,25135.0
2017-10-11 13:30:00,77.18,77.19,77.16,77.18,26414.0,67.4536,67.4624,67.4362,67.4536,26414.0
2017-10-11 13:35:00,77.19,77.3,77.17,77.23,33019.0,67.4624,67.5585,67.4449,67.4973,33019.0
2017-10-11 13:40:00,77.23,77.23,77.17,77.17,28871.0,67.4973,67.4973,67.4449,67.4449,28871.0
2017-10-11 13:45:00,77.18,77.18,77.13,77.14,11675.0,67.4536,67.4536,67.4099,67.4187,11675.0
2017-10-11 13:50:00,77.14,77.14,77.1,77.11,11686.0,67.4187,67.4187,67.3837,67.3925,11686.0
2017-10-11 13:55:00,77.11,77.11,77.08,77.08,8333.0,67.3925,67.3925,67.3662,67.3662,8333.0
2017-10-11 14:00:00,77.09,77.15,77.09,77.12,8956.0,67.375,67.4274,67.375,67.4012,8956.0
2017-10-11 14:05:00,77.13,77.19,77.11,77.15,19094.0,67.4099,67.4624,67.3925,67.4274,19094.0
2017-10-11 14:10:00,77.15,77.18,77.14,77.14,10884.0,67.4274,67.4536,67.4187,67.4187,10884.0
2017-10-11 14:15:00,77.14,77.16,77.13,77.14,12078.0,67.4187,67.4362,67.4099,67.4187,12078.0
2017-10-11 14:20:00,77.15,77.15,77.1,77.13,13317.0,67.4274,67.4274,67.3837,67.4099,13317.0
2017-10-11 14:25:00,77.13,77.14,77.09,77.09,12936.0,67.4099,67.4187,67.375,67.375,12936.0
2017-10-11 14:30:00,77.09,77.11,77.05,77.11,11399.0,67.375,67.3925,67.34,67.3925,11399.0
2017-10-11 14:35:00,77.11,77.12,77.08,77.08,5501.0,67.3925,67.4012,67.3662,67.3662,5501.0
2017-10-11 14:40:00,77.09,77.14,77.08,77.13,11585.0,67.375,67.4187,67.3662,67.4099,11585.0
2017-10-11 14:45:00,77.13,77.14,77.09,77.09,14988.0,67.4099,67.4187,67.375,67.375,14988.0
2017-10-11 14:50:00,77.09,77.09,77.06,77.06,10910.0,67.375,67.375,67.3488,67.3488,10910.0
2017-10-11 14:55:00,77.06,77.07,77.05,77.06,6408.0,67.3488,67.3575,67.34,67.3488,6408.0
2017-10-11 15:00:00,77.06,77.1,77.05,77.1,11030.0,67.3488,67.3837,67.34,67.3837,11030.0
2017-10-11 15:05:00,77.1,77.1,77.06,77.09,19576.0,67.3837,67.3837,67.3488,67.375,19576.0
2017-10-11 15:10:00,77.1,77.11,77.06,77.08,11254.0,67.3837,67.3925,67.3488,67.3662,11254.0
2017-10-11 15:15:00,77.08,77.08,77.05,77.06,11170.0,67.3662,67.3662,67.34,67.3488,11170.0
2017-10-11 15:20:00,77.05,77.1,77.05,77.09,10092.0,67.34,67.3837,67.34,67.375,10092.0
2017-10-11 15:25:00,77.08,77.12,77.06,77.1,14370.0,67.3662,67.4012,67.3488,67.3837,14370.0
2017-10-11 15:30:00,77.11,77.11,77.08,77.09,19987.0,67.3925,67.3925,67.3662,67.375,19987.0
2017-10-11 15:35:00,77.09,77.11,77.06,77.1,26394.0,67.375,67.3925,67.3488,67.3837,26394.0
2017-10-11 15:40:00,77.1,77.11,77.07,77.09,19020.0,67.3837,67.3925,67.3575,67.375,19020.0
2017-10-11 15:45:00,77.09,77.1,77.07,77.07,16365.0,67.375,67.3837,67.3575,67.3575,16365.0
2017-10-11 15:50:00,77.08,77.08,77.07,77.07,15386.0,67.3662,67.3662,67.3575,67.3575,15386.0
2017-10-11 15:55:00,77.08,77.09,77.07,77.09,81084.0,67.3662,67.375,67.3575,67.375,81084.0
2017-10-12 09:30:00,77.0,77.16,76.99,77.0,49547.0,67.2963,67.4362,67.2876,67.2963,49547.0
2017-10-12 09:35:00,77.0,77.04,76.98,77.04,28239.0,67.2963,67.3313,67.2788,67.3313,28239.0
2017-10-12 09:40:00,77.04,77.06,76.92,76.94,31465.0,67.3313,67.3488,67.2264,67.2439,31465.0
2017-10-12 09:45:00,76.93,77.01,76.92,76.96,22427.0,67.2351,67.3051,67.2264,67.2614,22427.0
2017-10-12 09:50:00,76.96,77.08,76.93,77.07,22332.0,67.2614,67.3662,67.2351,67.3575,22332.0
2017-10-12 09:55:00,77.07,77.09,77.02,77.03,35799.0,67.3575,67.375,67.3138,67.3225,35799.0
2017-10-12 10:00:00,77.03,77.13,77.02,77.13,30450.0,67.3225,67.4099,67.3138,67.4099,30450.0
2017-10-12 10:05:00,77.12,77.16,77.09,77.16,36363.0,67.4012,67.4362,67.375,67.4362,36363.0
2017-10-12 10:10:00,77.16,77.19,77.11,77.16,24396.0,67.4362,67.4624,67.3925,67.4362,24396.0
2017-10-12 10:15:00,77.15,77.16,77.06,77.06,26303.0,67.4274,67.4362,67.3488,67.3488,26303.0
2017-10-12 10:20:00,77.06,77.07,76.96,76.97,21757.0,67.3488,67.3575,67.2614,67.2701,21757.0
2017-10-12 10:25:00,76.97,77.03,76.94,77.03,31077.0,67.2701,67.3225,67.2439,67.3225,31077.0
2017-10-12 10:30:00,77.03,77.04,77.0,77.04,28158.0,67.3225,67.3313,67.2963,67.3313,28158.0
2017-10-12 10:35:00,77.03,77.06,77.02,77.05,29728.0,67.3225,67.3488,67.3138,67.34,29728.0
2017-10-12 10:40:00,77.06,77.1,77.05,77.05,30278.0,67.3488,67.3837,67.34,67.34,30278.0
2017-10-12 10:45:00,77.05,77.06,77.02,77.03,30805.0,67.34,67.3488,67.3138,67.3225,30805.0
2017-10-12 10:50:00,77.04,77.07,77.04,77.05,21703.0,67.3313,67.3575,67.3313,67.34,21703.0
2017-10-12 10:55:00,77.05,77.06,76.99,76.99,31069.0,67.34,67.3488,67.2876,67.2876,31069.0
2017-10-12 11:00:00,77.0,77.01,76.96,77.01,17506.0,67.2963,67.3051,67.2614,67.3051,17506.0
2017-10-12 11:05:00,77.01,77.04,77.0,77.01,29810.0,67.3051,67.3313,67.2963,67.3051,29810.0
2017-10-12 11:10:00,77.01,77.01,76.99,77.0,13889.0,67.3051,67.3051,67.2876,67.2963,13889.0
2017-10-12 11:15:00,77.0,77.0,76.99,77.0,14769.0,67.2963,67.2963,67.2876,67.2963,14769.0
2017-10-12 11:20:00,77.0,77.0,76.99,77.0,17727.0,67.2963,67.2963,67.2876,67.2963,17727.0
2017-10-12 11:25:00,77.0,77.02,76.99,77.02,36200.0,67.2963,67.3138,67.2876,67.3138,36200.0
2017-10-12 11:30:00,77.02,77.06,77.01,77.06,18385.0,67.3138,67.3488,67.3051,67.3488,18385.0
2017-10-12 11:35:00,77.06,77.06,77.02,77.02,10444.0,67.3488,67.3488,67.3138,67.3138,10444.0
2017-10-12 11:40:00,77.03,77.03,76.98,76.98,19165.0,67.3225,67.3225,67.2788,67.2788,19165.0
2017-10-12 11:45:00,76.98,77.02,76.98,77.01,21128.0,67.2788,67.3138,67.2788,67.3051,21128.0
2017-10-12 11:50:00,77.01,77.01,76.98,76.98,22421.0,67.3051,67.3051,67.2788,67.2788,22421.0
2017-10-12 11:55:00,76.98,77.06,76.98,77.03,21472.0,67.2788,67.3488,67.2788,67.3225,21472.0
2017-10-12 12:00:00,77.03,77.03,77.01,77.02,13800.0,67.3225,67.3225,67.3051,67.3138,13800.0
2017-10-12 12:05:00,77.02,77.02,76.99,77.0,11896.0,67.3138,67.3138,67.2876,67.2963,11896.0
2017-10-12 12:10:00,77.0,77.0,76.97,76.98,15076.0,67.2963,67.2963,67.2701,67.2788,15076.0
2017-10-12 12:15:00,76.98,77.05,76.98,77.05,33462.0,67.2788,67.34,67.2788,67.34,33462.0
2017-10-12 12:20:00,77.05,77.06,77.04,77.06,7325.0,67.34,67.3488,67.3313,67.3488,7325.0
2017-10-12 12:25:00,77.06,77.13,77.05,77.1,22725.0,67.3488,67.4099,67.34,67.3837,22725.0
2017-10-12 12:30:00,77.1,77.1,77.03,77.03,40765.0,67.3837,67.3837,67.3225,67.3225,40765.0
2017-10-12 12:35:00,77.03,77.05,77.0,77.01,54153.0,67.3225,67.34,67.2963,67.3051,54153.0
2017-10-12 12:40:00,77.01,77.09,77.0,77.08,19108.0,67.3051,67.375,67.2963,67.3662,19108.0
2017-10-12 12:45:00,77.08,77.09,77.04,77.06,28459.0,67.3662,67.375,67.3313,67.3488,28459.0
2017-10-12 12:50:00,77.07,77.11,77.06,77.11,15548.0,67.3575,67.3925,67.3488,67.3925,15548.0
2017-10-12 12:55:00,77.11,77.14,77.08,77.14,20481.0,67.3925,67.4187,67.3662,67.4187,20481.0
2017-10-12 13:00:00,77.14,77.15,77.11,77.14,29562.0,67.4187,67.4274,67.3925,67.4187,29562.0
2017-10-12 13:05:00,77.14,77.15,77.13,77.14,10535.0,67.4187,67.4274,67.4099,67.4187,10535.0
2017-10-12 13:10:00,77.13,77.17,77.13,77.16,15105.0,67.4099,67.4449,67.4099,67.4362,15105.0
2017-10-12 13:15:00,77.17,77.21,77.16,77.18,23446.0,67.4449,67.4799,67.4362,67.4536,23446.0
2017-10-12 13:20:00,77.17,77.21,77.12,77.12,24828.0,67.4449,67.4799,67.4012,67.4012,24828.0
2017-10-12 13:25:00,77.12,77.14,77.09,77.13,37456.0,67.4012,67.4187,67.375,67.4099,37456.0
2017-10-12 13:30:00,77.13,77.14,77.12,77.14,15867.0,67.4099,67.4187,67.4012,67.4187,15867.0
2017-10-12 13:35:00,77.13,77.19,77.13,77.19,13697.0,67.4099,67.4624,67.4099,67.4624,13697.0
2017-10-12 13:40:00,77.18,77.19,77.15,77.16,13165.0,67.4536,67.4624,67.4274,67.4362,13165.0
2017-10-12 13:45:00,77.15,77.16,77.14,77.15,10611.0,67.4274,67.4362,67.4187,67.4274,10611.0
2017-10-12 13:50:00,77.15,77.15,77.12,77.13,17642.0,67.4274,67.4274,67.4012,67.4099,17642.0
2017-10-12 13:55:00,77.14,77.14,77.1,77.1,11603.0,67.4187,67.4187,67.3837,67.3837,11603.0
2017-10-12 14:00:00,77.1,77.12,77.09,77.1,9630.0,67.3837,67.4012,67.375,67.3837,9630.0
2017-10-12 14:05:00,77.11,77.12,77.09,77.12,14443.0,67.3925,67.4012,67.375,67.4012,14443.0
2017-10-12 14:10:00,77.11,77.14,77.09,77.13,18499.0,67.3925,67.4187,67.375,67.4099,18499.0
2017-10-12 14:15:00,77.12,77.17,77.12,77.14,17264.0,67.4012,67.4449,67.4012,67.4187,17264.0
2017-10-12 14:20:00,77.14,77.19,77.13,77.19,16333.0,67.4187,67.4624,67.4099,67.4624,16333.0
2017-10-12 14:25:00,77.19,77.2,77.18,77.2,9699.0,67.4624,67.4711,67.4536,67.4711,9699.0
2017-10-12 14:30:00,77.19,77.2,77.17,77.18,17933.0,67.4624,67.4711,67.4449,67.4536,17933.0
2017-10-12 14:35:00,77.18,77.19,77.16,77.16,22149.0,67.4536,67.4624,67.4362,67.4362,22149.0
2017-10-12 14:40:00,77.17,77.18,77.08,77.09,31648.0,67.4449,67.4536,67.3662,67.375,31648.0
2017-10-12 14:45:00,77.09,77.11,77.06,77.07,18238.0,67.375,67.3925,67.3488,67.3575,18238.0
2017-10-12 14:50:00,77.07,77.09,77.01,77.03,60668.0,67.3575,67.375,67.3051,67.3225,60668.0
2017-10-12 14:55:00,77.03,77.16,77.03,77.16,14243.0,67.3225,67.4362,67.3225,67.4362,14243.0
2017-10-12 15:00:00,77.16,77.17,77.12,77.12,15168.0,67.4362,67.4449,67.4012,67.4012,15168.0
2017-10-12 15:05:00,77.12,77.14,77.11,77.13,16454.0,67.4012,67.4187,67.3925,67.4099,16454.0
2017-10-12 15:10:00,77.13,77.13,77.1,77.11,15246.0,67.4099,67.4099,67.3837,67.3925,15246.0
2017-10-12 15:15:00,77.11,77.11,77.06,77.08,27188.0,67.3925,67.3925,67.3488,67.3662,27188.0
2017-10-12 15:20:00,77.08,77.09,77.06,77.06,33411.0,67.3662,67.375,67.3488,67.3488,33411.0
2017-10-12 15:25:00,77.06,77.06,77.01,77.03,18033.0,67.3488,67.3488,67.3051,67.3225,18033.0
2017-10-12 15:30:00,77.03,77.03,77.01,77.02,24752.0,67.3225,67.3225,67.3051,67.3138,24752.0
2017-10-12 15:35:00,77.03,77.03,76.95,76.95,45744.0,67.3225,67.3225,67.2526,67.2526,45744.0
2017-10-12 15:40:00,76.95,76.97,76.92,76.92,26691.0,67.2526,67.2701,67.2264,67.2264,26691.0
2017-10-12 15:45:00,76.92,77.0,76.91,76.98,44974.0,67.2264,67.2963,67.2177,67.2788,44974.0
2017-10-12 15:50:00,76.97,76.98,76.88,76.96,110558.0,67.2701,67.2788,67.1915,67.2614,110558.0
2017-10-12 15:55:00,76.95,76.96,76.86,76.92,209227.0,67.2526,67.2614,67.174,67.2264,209227.0
2017-10-13 09:30:00,77.17,77.32,77.06,77.32,38737.0,67.4449,67.576,67.3488,67.576,38737.0
2017-10-13 09:35:00,77.33,77.5,77.32,77.44,30279.0,67.5847,67.7333,67.576,67.6809,30279.0
2017-10-13 09:40:00,77.43,77.45,77.28,77.42,14883.0,67.6721,67.6896,67.541,67.6634,14883.0
2017-10-13 09:45:00,77.42,77.43,77.31,77.33,13948.0,67.6634,67.6721,67.5673,67.5847,13948.0
2017-10-13 09:50:00,77.34,77.39,77.24,77.3,13079.0,67.5935,67.6372,67.5061,67.5585,13079.0
2017-10-13 09:55:00,77.31,77.32,77.2,77.29,18865.0,67.5673,67.576,67.4711,67.5498,18865.0
2017-10-13 10:00:00,77.29,77.31,77.18,77.2,15324.0,67.5498,67.5673,67.4536,67.4711,15324.0
2017-10-13 10:05:00,77.2,77.26,77.2,77.21,11173.0,67.4711,67.5236,67.4711,67.4799,11173.0
2017-10-13 10:10:00,77.23,77.31,77.23,77.29,10650.0,67.4973,67.5673,67.4973,67.5498,10650.0
2017-10-13 10:15:00,77.29,77.3,77.22,77.22,7144.0,67.5498,67.5585,67.4886,67.4886,7144.0
2017-10-13 10:20:00,77.23,77.3,77.23,77.29,9936.0,67.4973,67.5585,67.4973,67.5498,9936.0
2017-10-13 10:25:00,77.29,77.31,77.25,77.28,13943.0,67.5498,67.5673,67.5148,67.541,13943.0
2017-10-13 10:30:00,77.29,77.29,77.22,77.24,9983.0,67.5498,67.5498,67.4886,67.5061,9983.0
2017-10-13 10:35:00,77.23,77.27,77.22,77.25,11910.0,67.4973,67.5323,67.4886,67.5148,11910.0
2017-10-13 10:40:00,77.26,77.27,77.24,77.27,11567.0,67.5236,67.5323,67.5061,67.5323,11567.0
2017-10-13 10:45:00,77.28,77.28,77.2,77.2,15476.0,67.541,67.541,67.4711,67.4711,15476.0
2017-10-13 10:50:00,77.2,77.23,77.14,77.22,8197.0,67.4711,67.4973,67.4187,67.4886,8197.0
2017-10-13 10:55:00,77.22,77.23,77.17,77.17,9700.0,67.4886,67.4973,67.4449,67.4449,9700.0
2017-10-13 11:00:00,77.18,77.23,77.18,77.21,12196.0,67.4536,67.4973,67.4536,67.4799,12196.0
2017-10-13 11:05:00,77.21,77.22,77.2,77.21,7492.0,67.4799,67.4886,67.4711,67.4799,7492.0
2017-10-13 11:10:00,77.23,77.23,77.19,77.2,14381.0,67.4973,67.4973,67.4624,67.4711,14381.0
2017-10-13 11:15:00,77.19,77.21,77.15,77.17,7931.0,67.4624,67.4799,67.4274,67.4449,7931.0
2017-10-13 11:20:00,77.17,77.18,77.12,77.14,12562.0,67.4449,67.4536,67.4012,67.4187,12562.0
2017-10-13 11:25:00,77.13,77.16,77.11,77.12,12516.0,67.4099,67.4362,67.3925,67.4012,12516.0
2017-10-13 11:30:00,77.11,77.14,77.11,77.14,9419.0,67.3925,67.4187,67.3925,67.4187,9419.0
2017-10-13 11:35:00,77.14,77.17,77.14,77.17,12073.0,67.4187,67.4449,67.4187,67.4449,12073.0
2017-10-13 11:40:00,77.16,77.21,77.16,77.2,11086.0,67.4362,67.4799,67.4362,67.4711,11086.0
2017-10-13 11:45:00,77.19,77.22,77.18,77.2,7683.0,67.4624,67.4886,67.4536,67.4711,7683.0
2017-10-13 11:50:00,77.21,77.24,77.21,77.22,10811.0,67.4799,67.5061,67.4799,67.4886,10811.0
2017-10-13 11:55:00,77.21,77.21,77.19,77.2,7019.0,67.4799,67.4799,67.4624,67.4711,7019.0
2017-10-13 12:00:00,77.2,77.23,77.18,77.19,16059.0,67.4711,67.4973,67.4536,67.4624,16059.0
2017-10-13 12:05:00,77.2,77.27,77.2,77.23,10888.0,67.4711,67.5323,67.4711,67.4973,10888.0
2017-10-13 12:10:00,77.23,77.26,77.22,77.23,15176.0,67.4973,67.5236,67.4886,67.4973,15176.0
2017-10-13 12:15:00,77.22,77.25,77.21,77.25,5445.0,67.4886,67.5148,67.4799,67.5148,5445.0
2017-10-13 12:20:00,77.25,77.26,77.23,77.25,6663.0,67.5148,67.5236,67.4973,67.5148,6663.0
2017-10-13 12:25:00,77.24,77.25,77.23,77.25,12472.0,67.5061,67.5148,67.4973,67.5148,12472.0
2017-10-13 12:30:00,77.25,77.26,77.22,77.23,8750.0,67.5148,67.5236,67.4886,67.4973,8750.0
2017-10-13 12:35:00,77.24,77.24,77.2,77.21,5690.0,67.5061,67.5061,67.4711,67.4799,5690.0
2017-10-13 12:40:00,77.21,77.22,77.19,77.2,4350.0,67.4799,67.4886,67.4624,67.4711,4350.0
2017-10-13 12:45:00,77.2,77.22,77.18,77.18,6753.0,67.4711,67.4886,67.4536,67.4536,6753.0
2017-10-13 12:50:00,77.17,77.17,77.14,77.14,4282.0,67.4449,67.4449,67.4187,67.4187,4282.0
2017-10-13 12:55:00,77.15,77.17,77.14,77.14,7712.0,67.4274,67.4449,67.4187,67.4187,7712.0
2017-10-13 13:00:00,77.13,77.15,77.12,77.15,4455.0,67.4099,67.4274,67.4012,67.4274,4455.0
2017-10-13 13:05:00,77.15,77.17,77.15,77.16,7445.0,67.4274,67.4449,67.4274,67.4362,7445.0
2017-10-13 13:10:00,77.16,77.21,77.15,77.19,8141.0,67.4362,67.4799,67.4274,67.4624,8141.0
2017-10-13 13:15:00,77.2,77.2,77.13,77.15,9295.0,67.4711,67.4711,67.4099,67.4274,9295.0
2017-10-13 13:20:00,77.15,77.15,77.13,77.14,5159.0,67.4274,67.4274,67.4099,67.4187,5159.0
2017-10-13 13:25:00,77.14,77.2,77.14,77.2,8433.0,67.4187,67.4711,67.4187,67.4711,8433.0
2017-10-13 13:30:00,77.2,77.2,77.16,77.19,7946.0,67.4711,67.4711,67.4362,67.4624,7946.0
2017-10-13 13:35:00,77.18,77.21,77.17,77.19,4948.0,67.4536,67.4799,67.4449,67.4624,4948.0
2017-10-13 13:40:00,77.19,77.21,77.17,77.19,14248.0,67.4624,67.4799,67.4449,67.4624,14248.0
2017-10-13 13:45:00,77.19,77.19,77.16,77.17,8422.0,67.4624,67.4624,67.4362,67.4449,8422.0
2017-10-13 13:50:00,77.18,77.18,77.14,77.14,3914.0,67.4536,67.4536,67.4187,67.4187,3914.0
2017-10-13 13:55:00,77.15,77.17,77.14,77.14,8075.0,67.4274,67.4449,67.4187,67.4187,8075.0
2017-10-13 14:00:00,77.14,77.17,77.14,77.17,7843.0,67.4187,67.4449,67.4187,67.4449,7843.0
2017-10-13 14:05:00,77.17,77.17,77.12,77.13,8429.0,67.4449,67.4449,67.4012,67.4099,8429.0
2017-10-13 14:10:00,77.13,77.13,77.1,77.11,11870.0,67.4099,67.4099,67.3837,67.3925,11870.0
2017-10-13 14:15:00,77.11,77.13,77.07,77.07,11295.0,67.3925,67.4099,67.3575,67.3575,11295.0
2017-10-13 14:20:00,77.08,77.11,77.07,77.09,14044.0,67.3662,67.3925,67.3575,67.375,14044.0
2017-10-13 14:25:00,77.09,77.09,77.05,77.09,12652.0,67.375,67.375,67.34,67.375,12652.0
2017-10-13 14:30:00,77.09,77.11,77.08,77.09,10836.0,67.375,67.3925,67.3662,67.375,10836.0
2017-10-13 14:35:00,77.09,77.09,77.05,77.06,11137.0,67.375,67.375,67.34,67.3488,11137.0
2017-10-13 14:40:00,77.06,77.08,77.04,77.06,10099.0,67.3488,67.3662,67.3313,67.3488,10099.0
2017-10-13 14:45:00,77.06,77.07,77.03,77.05,7084.0,67.3488,67.3575,67.3225,67.34,7084.0
2017-10-13 14:50:00,77.06,77.07,77.05,77.07,6572.0,67.3488,67.3575,67.34,67.3575,6572.0
2017-10-13 14:55:00,77.08,77.1,77.07,77.09,12055.0,67.3662,67.3837,67.3575,67.375,12055.0
2017-10-13 15:00:00,77.09,77.1,77.05,77.09,12248.0,67.375,67.3837,67.34,67.375,12248.0
2017-10-13 15:05:00,77.09,77.13,77.08,77.13,11471.0,67.375,67.4099,67.3662,67.4099,11471.0
2017-10-13 15:10:00,77.13,77.13,77.11,77.12,9809.0,67.4099,67.4099,67.3925,67.4012,9809.0
2017-10-13 15:15:00,77.12,77.13,77.09,77.1,13073.0,67.4012,67.4099,67.375,67.3837,13073.0
2017-10-13 15:20:00,77.11,77.11,77.08,77.09,16413.0,67.3925,67.3925,67.3662,67.375,16413.0
2017-10-13 15:25:00,77.09,77.1,77.07,77.08,18276.0,67.375,67.3837,67.3575,67.3662,18276.0
2017-10-13 15:30:00,77.08,77.08,77.05,77.06,20934.0,67.3662,67.3662,67.34,67.3488,20934.0
2017-10-13 15:35:00,77.06,77.1,77.05,77.1,20533.0,67.3488,67.3837,67.34,67.3837,20533.0
2017-10-13 15:40:00,77.1,77.1,77.07,77.1,25376.0,67.3837,67.3837,67.3575,67.3837,25376.0
2017-10-13 15:45:00,77.09,77.09,77.01,77.02,25266.0,67.375,67.375,67.3051,67.3138,25266.0
2017-10-13 15:50:00,77.02,77.03,76.99,77.0,26132.0,67.3138,67.3225,67.2876,67.2963,26132.0
2017-10-13 15:55:00,76.99,77.0,76.93,76.99,139155.0,67.2876,67.2963,67.2351,67.2876,139155.0
2017-10-16 09:30:00,77.0,77.18,76.88,76.88,23625.0,67.2963,67.4536,67.1915,67.1915,23625.0
2017-10-16 09:35:00,76.9,76.9,76.7,76.79,20500.0,67.2089,67.2089,67.0341,67.1128,20500.0
2017-10-16 09:40:00,76.8,76.98,76.8,76.9,17272.0,67.1215,67.2788,67.1215,67.2089,17272.0
2017-10-16 09:45:00,76.91,76.95,76.84,76.91,7201.0,67.2177,67.2526,67.1565,67.2177,7201.0
2017-10-16 09:50:00,76.9,76.94,76.88,76.89,15028.0,67.2089,67.2439,67.1915,67.2002,15028.0
2017-10-16 09:55:00,76.9,76.92,76.87,76.88,8801.0,67.2089,67.2264,67.1827,67.1915,8801.0
2017-10-16 10:00:00,76.88,76.92,76.86,76.9,6333.0,67.1915,67.2264,67.174,67.2089,6333.0
2017-10-16 10:05:00,76.9,76.92,76.82,76.83,18158.0,67.2089,67.2264,67.139,67.1478,18158.0
2017-10-16 10:10:00,76.82,76.82,76.69,76.69,19141.0,67.139,67.139,67.0254,67.0254,19141.0
2017-10-16 10:15:00,76.69,76.75,76.69,76.75,8289.0,67.0254,67.0778,67.0254,67.0778,8289.0
2017-10-16 10:20:00,76.75,76.77,76.69,76.76,10053.0,67.0778,67.0953,67.0254,67.0866,10053.0
2017-10-16 10:25:00,76.74,76.77,76.71,76.76,12381.0,67.0691,67.0953,67.0429,67.0866,12381.0
2017-10-16 10:30:00,76.78,76.86,76.77,76.85,11981.0,67.1041,67.174,67.0953,67.1652,11981.0
2017-10-16 10:35:00,76.85,76.86,76.79,76.85,12682.0,67.1652,67.174,67.1128,67.1652,12682.0
2017-10-16 10:40:00,76.84,76.85,76.8,76.82,9303.0,67.1565,67.1652,67.1215,67.139,9303.0
2017-10-16 10:45:00,76.82,76.83,76.78,76.83,6464.0,67.139,67.1478,67.1041,67.1478,6464.0
2017-10-16 10:50:00,76.84,76.84,76.77,76.78,8820.0,67.1565,67.1565,67.0953,67.1041,8820.0
2017-10-16 10:55:00,76.78,76.78,76.72,76.75,12559.0,67.1041,67.1041,67.0516,67.0778,12559.0
2017-10-16 11:00:00,76.74,76.78,76.73,76.77,5494.0,67.0691,67.1041,67.0604,67.0953,5494.0
2017-10-16 11:05:00,76.77,76.78,76.74,76.78,9848.0,67.0953,67.1041,67.0691,67.1041,9848.0
2017-10-16 11:10:00,76.78,76.79,76.74,76.75,13190.0,67.1041,67.1128,67.0691,67.0778,13190.0
2017-10-16 11:15:00,76.74,76.74,76.67,76.67,12177.0,67.0691,67.0691,67.0079,67.0079,12177.0
2017-10-16 11:20:00,76.67,76.67,76.61,76.62,8739.0,67.0079,67.0079,66.9555,66.9642,8739.0
2017-10-16 11:25:00,76.62,76.71,76.62,76.68,12105.0,66.9642,67.0429,66.9642,67.0167,12105.0
2017-10-16 11:30:00,76.68,76.73,76.68,76.72,8725.0,67.0167,67.0604,67.0167,67.0516,8725.0
2017-10-16 11:35:00,76.72,76.74,76.7,76.74,6019.0,67.0516,67.0691,67.0341,67.0691,6019.0
2017-10-16 11:40:00,76.73,76.74,76.71,76.71,8238.0,67.0604,67.0691,67.0429,67.0429,8238.0
2017-10-16 11:45:00,76.7,76.77,76.7,76.75,11598.0,67.0341,67.0953,67.0341,67.0778,11598.0
2017-10-16 11:50:00,76.76,76.8,76.75,76.8,11742.0,67.0866,67.1215,67.0778,67.1215,11742.0
2017-10-16 11:55:00,76.8,76.87,76.79,76.86,29106.0,67.1215,67.1827,67.1128,67.174,29106.0
2017-10-16 12:00:00,76.86,76.86,76.82,76.82,13406.0,67.174,67.174,67.139,67.139,13406.0
2017-10-16 12:05:00,76.82,76.85,76.8,76.83,12684.0,67.139,67.1652,67.1215,67.1478,12684.0
2017-10-16 12:10:00,76.83,76.86,76.8,76.81,16571.0,67.1478,67.174,67.1215,67.1303,16571.0
2017-10-16 12:15:00,76.8,76.83,76.79,76.83,15922.0,67.1215,67.1478,67.1128,67.1478,15922.0
2017-10-16 12:20:00,76.83,76.83,76.79,76.79,5266.0,67.1478,67.1478,67.1128,67.1128,5266.0
2017-10-16 12:25:00,76.78,76.79,76.74,76.78,11270.0,67.1041,67.1128,67.0691,67.1041,11270.0
2017-10-16 12:30:00,76.77,76.79,76.75,76.78,6682.0,67.0953,67.1128,67.0778,67.1041,6682.0
2017-10-16 12:35:00,76.79,76.8,76.78,76.78,3946.0,67.1128,67.1215,67.1041,67.1041,3946.0
2017-10-16 12:40:00,76.78,76.86,76.78,76.84,5865.0,67.1041,67.174,67.1041,67.1565,5865.0
2017-10-16 12:45:00,76.85,76.87,76.83,76.86,8684.0,67.1652,67.1827,67.1478,67.174,8684.0
2017-10-16 12:50:00,76.86,76.86,76.82,76.83,7118.0,67.174,67.174,67.139,67.1478,7118.0
2017-10-16 12:55:00,76.84,76.88,76.84,76.87,14664.0,67.1565,67.1915,67.1565,67.1827,14664.0
2017-10-16 13:00:00,76.87,76.89,76.84,76.87,18530.0,67.1827,67.2002,67.1565,67.1827,18530.0
2017-10-16 13:05:00,76.88,76.93,76.87,76.89,22330.0,67.1915,67.2351,67.1827,67.2002,22330.0
2017-10-16 13:10:00,76.89,76.91,76.85,76.89,52222.0,67.2002,67.2177,67.1652,67.2002,52222.0
2017-10-16 13:15:00,76.88,76.9,76.84,76.86,63201.0,67.1915,67.2089,67.1565,67.174,63201.0
2017-10-16 13:20:00,76.87,76.88,76.81,76.84,46775.0,67.1827,67.1915,67.1303,67.1565,46775.0
2017-10-16 13:25:00,76.83,76.93,76.82,76.92,15075.0,67.1478,67.2351,67.139,67.2264,15075.0
2017-10-16 13:30:00,76.92,76.94,76.89,76.93,12257.0,67.2264,67.2439,67.2002,67.2351,12257.0
2017-10-16 13:35:00,76.93,76.93,76.87,76.88,21290.0,67.2351,67.2351,67.1827,67.1915,21290.0
2017-10-16 13:40:00,76.88,76.9,76.86,76.9,8746.0,67.1915,67.2089,67.174,67.2089,8746.0
2017-10-16 13:45:00,76.89,76.9,76.85,76.86,21076.0,67.2002,67.2089,67.1652,67.174,21076.0
2017-10-16 13:50:00,76.87,76.87,76.8,76.82,14265.0,67.1827,67.1827,67.1215,67.139,14265.0
2017-10-16 13:55:00,76.81,76.84,76.81,76.82,7397.0,67.1303,67.1565,67.1303,67.139,7397.0
2017-10-16 14:00:00,76.83,76.84,76.81,76.81,8279.0,67.1478,67.1565,67.1303,67.1303,8279.0
2017-10-16 14:05:00,76.81,76.82,76.77,76.77,6871.0,67.1303,67.139,67.0953,67.0953,6871.0
2017-10-16 14:10:00,76.78,76.8,76.76,76.76,8234.0,67.1041,67.1215,67.0866,67.0866,8234.0
2017-10-16 14:15:00,76.76,76.77,76.76,76.76,1800.0,67.0866,67.0953,67.0866,67.0866,1800.0
2017-10-16 14:20:00,76.76,76.77,76.72,76.75,16518.0,67.0866,67.0953,67.0516,67.0778,16518.0
2017-10-16 14:25:00,76.75,76.78,76.74,76.78,5269.0,67.0778,67.1041,67.0691,67.1041,5269.0
2017-10-16 14:30:00,76.78,76.78,76.75,76.75,9550.0,67.1041,67.1041,67.0778,67.0778,9550.0
2017-10-16 14:35:00,76.75,76.76,76.74,76.74,3669.0,67.0778,67.0866,67.0691,67.0691,3669.0
2017-10-16 14:40:00,76.75,76.77,76.74,76.76,10686.0,67.0778,67.0953,67.0691,67.0866,10686.0
2017-10-16 14:45:00,76.76,76.77,76.74,76.74,5060.0,67.0866,67.0953,67.0691,67.0691,5060.0
2017-10-16 14:50:00,76.74,76.77,76.74,76.76,10419.0,67.0691,67.0953,67.0691,67.0866,10419.0
2017-10-16 14:55:00,76.76,76.79,76.75,76.75,18845.0,67.0866,67.1128,67.0778,67.0778,18845.0
2017-10-16 15:00:00,76.76,76.77,76.75,76.75,7080.0,67.0866,67.0953,67.0778,67.0778,7080.0
2017-10-16 15:05:00,76.75,76.76,76.74,76.74,14338.0,67.0778,67.0866,67.0691,67.0691,14338.0
2017-10-16 15:10:00,76.73,76.74,76.73,76.74,4853.0,67.0604,67.0691,67.0604,67.0691,4853.0
2017-10-16 15:15:00,76.73,76.74,76.71,76.71,10335.0,67.0604,67.0691,67.0429,67.0429,10335.0
2017-10-16 15:20:00,76.71,76.73,76.69,76.72,15960.0,67.0429,67.0604,67.0254,67.0516,15960.0
2017-10-16 15:25:00,76.71,76.71,76.7,76.7,7451.0,67.0429,67.0429,67.0341,67.0341,7451.0
2017-10-16 15:30:00,76.7,76.71,76.66,76.66,14669.0,67.0341,67.0429,66.9992,66.9992,14669.0
2017-10-16 15:35:00,76.66,76.74,76.64,76.74,26050.0,66.9992,67.0691,66.9817,67.0691,26050.0
2017-10-16 15:40:00,76.74,76.75,76.72,76.74,54462.0,67.0691,67.0778,67.0516,67.0691,54462.0
2017-10-16 15:45:00,76.74,76.75,76.72,76.72,31105.0,67.0691,67.0778,67.0516,67.0516,31105.0
2017-10-16 15:50:00,76.72,76.73,76.7,76.71,21799.0,67.0516,67.0604,67.0341,67.0429,21799.0
2017-10-16 15:55:00,76.71,76.72,76.69,76.7,121781.0,67.0429,67.0516,67.0254,67.0341,121781.0
2017-10-17 09:30:00,76.6,76.78,76.54,76.75,30618.0,66.9467,67.1041,66.8943,67.0778,30618.0
2017-10-17 09:35:00,76.73,76.83,76.71,76.8,10227.0,67.0604,67.1478,67.0429,67.1215,10227.0
2017-10-17 09:40:00,76.82,76.85,76.77,76.78,12044.0,67.139,67.1652,67.0953,67.1041,12044.0
2017-10-17 09:45:00,76.78,76.79,76.76,76.76,8585.0,67.1041,67.1128,67.0866,67.0866,8585.0
2017-10-17 09:50:00,76.76,76.8,76.73,76.75,13422.0,67.0866,67.1215,67.0604,67.0778,13422.0
2017-10-17 09:55:00,76.74,76.79,76.74,76.75,9931.0,67.0691,67.1128,67.0691,67.0778,9931.0
2017-10-17 10:00:00,76.74,76.78,76.73,76.74,10929.0,67.0691,67.1041,67.0604,67.0691,10929.0
2017-10-17 10:05:00,76.74,76.74,76.7,76.73,11641.0,67.0691,67.0691,67.0341,67.0604,11641.0
2017-10-17 10:10:00,76.73,76.81,76.71,76.78,15861.0,67.0604,67.1303,67.0429,67.1041,15861.0
2017-10-17 10:15:00,76.78,76.86,76.76,76.85,21100.0,67.1041,67.174,67.0866,67.1652,21100.0
2017-10-17 10:20:00,76.86,76.86,76.84,76.86,7732.0,67.174,67.174,67.1565,67.174,7732.0
2017-10-17 10:25:00,76.87,76.95,76.86,76.93,13553.0,67.1827,67.2526,67.174,67.2351,13553.0
2017-10-17 10:30:00,76.92,76.94,76.87,76.87,10064.0,67.2264,67.2439,67.1827,67.1827,10064.0
2017-10-17 10:35:00,76.87,76.88,76.85,76.87,10178.0,67.1827,67.1915,67.1652,67.1827,10178.0
2017-10-17 10:40:00,76.86,76.87,76.81,76.83,16998.0,67.174,67.1827,67.1303,67.1478,16998.0
2017-10-17 10:45:00,76.82,76.88,76.81,76.85,9071.0,67.139,67.1915,67.1303,67.1652,9071.0
2017-10-17 10:50:00,76.85,76.86,76.85,76.86,1900.0,67.1652,67.174,67.1652,67.174,1900.0
2017-10-17 10:55:00,76.86,76.87,76.83,76.86,8721.0,67.174,67.1827,67.1478,67.174,8721.0
2017-10-17 11:00:00,76.87,76.91,76.86,76.88,16071.0,67.1827,67.2177,67.174,67.1915,16071.0
2017-10-17 11:05:00,76.89,76.94,76.88,76.92,11527.0,67.2002,67.2439,67.1915,67.2264,11527.0
2017-10-17 11:10:00,76.91,76.92,76.9,76.92,5785.0,67.2177,67.2264,67.2089,67.2264,5785.0
2017-10-17 11:15:00,76.92,76.95,76.91,76.95,12447.0,67.2264,67.2526,67.2177,67.2526,12447.0
2017-10-17 11:20:00,76.95,76.96,76.89,76.9,11404.0,67.2526,67.2614,67.2002,67.2089,11404.0
2017-10-17 11:25:00,76.9,76.97,76.89,76.96,32808.0,67.2089,67.2701,67.2002,67.2614,32808.0
2017-10-17 11:30:00,76.97,76.98,76.91,76.91,25273.0,67.2701,67.2788,67.2177,67.2177,25273.0
2017-10-17 11:35:00,76.92,76.95,76.91,76.93,10970.0,67.2264,67.2526,67.2177,67.2351,10970.0
2017-10-17 11:40:00,76.92,76.94,76.91,76.94,9379.0,67.2264,67.2439,67.2177,67.2439,9379.0
2017-10-17 11:45:00,76.93,76.98,76.92,76.97,12100.0,67.2351,67.2788,67.2264,67.2701,12100.0
2017-10-17 11:50:00,76.98,76.98,76.91,76.96,16055.0,67.2788,67.2788,67.2177,67.2614,16055.0
2017-10-17 11:55:00,76.95,76.97,76.94,76.96,9861.0,67.2526,67.2701,67.2439,67.2614,9861.0
2017-10-17 12:00:00,76.96,76.96,76.93,76.94,16390.0,67.2614,67.2614,67.2351,67.2439,16390.0
2017-10-17 12:05:00,76.94,76.95,76.93,76.94,3403.0,67.2439,67.2526,67.2351,67.2439,3403.0
2017-10-17 12:10:00,76.95,76.95,76.92,76.94,8229.0,67.2526,67.2526,67.2264,67.2439,8229.0
2017-10-17 12:15:00,76.95,76.98,76.94,76.96,10042.0,67.2526,67.2788,67.2439,67.2614,10042.0
2017-10-17 12:20:00,76.96,76.97,76.95,76.97,7830.0,67.2614,67.2701,67.2526,67.2701,7830.0
2017-10-17 12:25:00,76.98,77.0,76.97,76.97,12289.0,67.2788,67.2963,67.2701,67.2701,12289.0
2017-10-17 12:30:00,76.96,76.98,76.95,76.98,7537.0,67.2614,67.2788,67.2526,67.2788,7537.0
2017-10-17 12:35:00,76.97,76.99,76.95,76.98,28174.0,67.2701,67.2876,67.2526,67.2788,28174.0
2017-10-17 12:40:00,76.98,76.99,76.97,76.98,8516.0,67.2788,67.2876,67.2701,67.2788,8516.0
2017-10-17 12:45:00,76.98,77.01,76.98,76.98,11615.0,67.2788,67.3051,67.2788,67.2788,11615.0
2017-10-17 12:50:00,76.99,77.0,76.97,76.97,4714.0,67.2876,67.2963,67.2701,67.2701,4714.0
2017-10-17 12:55:00,76.98,76.98,76.92,76.96,10279.0,67.2788,67.2788,67.2264,67.2614,10279.0
2017-10-17 13:00:00,76.96,76.97,76.94,76.94,5960.0,67.2614,67.2701,67.2439,67.2439,5960.0
2017-10-17 13:05:00,76.95,76.95,76.93,76.94,2250.0,67.2526,67.2526,67.2351,67.2439,2250.0
2017-10-17 13:10:00,76.94,76.96,76.91,76.92,9911.0,67.2439,67.2614,67.2177,67.2264,9911.0
2017-10-17 13:15:00,76.92,76.95,76.91,76.95,3771.0,67.2264,67.2526,67.2177,67.2526,3771.0
2017-10-17 13:20:00,76.95,76.95,76.92,76.92,4929.0,67.2526,67.2526,67.2264,67.2264,4929.0
2017-10-17 13:25:00,76.92,76.93,76.92,76.92,3500.0,67.2264,67.2351,67.2264,67.2264,3500.0
2017-10-17 13:30:00,76.93,76.93,76.89,76.91,11517.0,67.2351,67.2351,67.2002,67.2177,11517.0
2017-10-17 13:35:00,76.91,76.94,76.89,76.92,12324.0,67.2177,67.2439,67.2002,67.2264,12324.0
2017-10-17 13:40:00,76.92,76.96,76.91,76.93,8581.0,67.2264,67.2614,67.2177,67.2351,8581.0
2017-10-17 13:45:00,76.94,76.94,76.93,76.94,5245.0,67.2439,67.2439,67.2351,67.2439,5245.0
2017-10-17 13:50:00,76.93,76.93,76.88,76.89,12531.0,67.2351,67.2351,67.1915,67.2002,12531.0
2017-10-17 13:55:00,76.89,76.89,76.85,76.86,6171.0,67.2002,67.2002,67.1652,67.174,6171.0
2017-10-17 14:00:00,76.86,76.9,76.85,76.89,12117.0,67.174,67.2089,67.1652,67.2002,12117.0
2017-10-17 14:05:00,76.89,76.89,76.82,76.83,20327.0,67.2002,67.2002,67.139,67.1478,20327.0
2017-10-17 14:10:00,76.83,76.83,76.79,76.83,6154.0,67.1478,67.1478,67.1128,67.1478,6154.0
2017-10-17 14:15:00,76.83,76.85,76.82,76.84,4894.0,67.1478,67.1652,67.139,67.1565,4894.0
2017-10-17 14:20:00,76.84,76.85,76.84,76.84,5480.0,67.1565,67.1652,67.1565,67.1565,5480.0
2017-10-17 14:25:00,76.84,76.86,76.83,76.86,9743.0,67.1565,67.174,67.1478,67.174,9743.0
2017-10-17 14:30:00,76.86,76.89,76.86,76.87,5843.0,67.174,67.2002,67.174,67.1827,5843.0
2017-10-17 14:35:00,76.87,76.92,76.86,76.91,10014.0,67.1827,67.2264,67.174,67.2177,10014.0
2017-10-17 14:40:00,76.92,76.92,76.88,76.9,7935.0,67.2264,67.2264,67.1915,67.2089,7935.0
2017-10-17 14:45:00,76.89,76.9,76.88,76.89,5079.0,67.2002,67.2089,67.1915,67.2002,5079.0
2017-10-17 14:50:00,76.9,76.93,76.89,76.92,13365.0,67.2089,67.2351,67.2002,67.2264,13365.0
2017-10-17 14:55:00,76.92,76.93,76.9,76.91,9664.0,67.2264,67.2351,67.2089,67.2177,9664.0
2017-10-17 15:00:00,76.91,76.91,76.87,76.89,6301.0,67.2177,67.2177,67.1827,67.2002,6301.0
2017-10-17 15:05:00,76.89,76.9,76.88,76.89,6813.0,67.2002,67.2089,67.1915,67.2002,6813.0
2017-10-17 15:10:00,76.9,76.93,76.88,76.88,19991.0,67.2089,67.2351,67.1915,67.1915,19991.0
2017-10-17 15:15:00,76.88,76.92,76.88,76.89,13514.0,67.1915,67.2264,67.1915,67.2002,13514.0
2017-10-17 15:20:00,76.89,76.9,76.87,76.88,7075.0,67.2002,67.2089,67.1827,67.1915,7075.0
2017-10-17 15:25:00,76.89,76.92,76.88,76.91,14796.0,67.2002,67.2264,67.1915,67.2177,14796.0
2017-10-17 15:30:00,76.92,76.94,76.9,76.91,13733.0,67.2264,67.2439,67.2089,67.2177,13733.0
2017-10-17 15:35:00,76.92,76.97,76.91,76.95,17268.0,67.2264,67.2701,67.2177,67.2526,17268.0
2017-10-17 15:40:00,76.95,76.97,76.95,76.97,23303.0,67.2526,67.2701,67.2526,67.2701,23303.0
2017-10-17 15:45:00,76.96,76.98,76.94,76.96,42934.0,67.2614,67.2788,67.2439,67.2614,42934.0
2017-10-17 15:50:00,76.96,76.98,76.95,76.97,36726.0,67.2614,67.2788,67.2526,67.2701,36726.0
2017-10-17 15:55:00,76.96,76.97,76.81,76.85,148943.0,67.2614,67.2701,67.1303,67.1652,148943.0
2017-10-18 09:30:00,77.0,77.09,76.85,77.04,26345.0,67.2963,67.375,67.1652,67.3313,26345.0
2017-10-18 09:35:00,77.02,77.04,76.87,76.95,19466.0,67.3138,67.3313,67.1827,67.2526,19466.0
2017-10-18 09:40:00,76.96,76.97,76.85,76.94,20156.0,67.2614,67.2701,67.1652,67.2439,20156.0
2017-10-18 09:45:00,76.94,76.99,76.88,76.96,15735.0,67.2439,67.2876,67.1915,67.2614,15735.0
2017-10-18 09:50:00,76.97,77.01,76.94,76.94,17828.0,67.2701,67.3051,67.2439,67.2439,17828.0
2017-10-18 09:55:00,76.95,76.96,76.88,76.91,27172.0,67.2526,67.2614,67.1915,67.2177,27172.0
2017-10-18 10:00:00,76.91,76.97,76.91,76.92,29736.0,67.2177,67.2701,67.2177,67.2264,29736.0
2017-10-18 10:05:00,76.92,76.96,76.9,76.94,30699.0,67.2264,67.2614,67.2089,67.2439,30699.0
2017-10-18 10:10:00,76.94,77.08,76.94,77.08,16715.0,67.2439,67.3662,67.2439,67.3662,16715.0
2017-10-18 10:15:00,77.08,77.12,77.08,77.08,15921.0,67.3662,67.4012,67.3662,67.3662,15921.0
2017-10-18 10:20:00,77.08,77.1,77.03,77.04,15940.0,67.3662,67.3837,67.3225,67.3313,15940.0
2017-10-18 10:25:00,77.03,77.04,77.0,77.02,21518.0,67.3225,67.3313,67.2963,67.3138,21518.0
2017-10-18 10:30:00,77.03,77.1,77.02,77.1,12030.0,67.3225,67.3837,67.3138,67.3837,12030.0
2017-10-18 10:35:00,77.1,77.1,77.05,77.09,16035.0,67.3837,67.3837,67.34,67.375,16035.0
2017-10-18 10:40:00,77.09,77.09,77.06,77.09,11035.0,67.375,67.375,67.3488,67.375,11035.0
2017-10-18 10:45:00,77.08,77.1,77.07,77.08,12840.0,67.3662,67.3837,67.3575,67.3662,12840.0
2017-10-18 10:50:00,77.08,77.09,77.05,77.06,15136.0,67.3662,67.375,67.34,67.3488,15136.0
2017-10-18 10:55:00,77.05,77.15,77.05,77.15,8526.0,67.34,67.4274,67.34,67.4274,8526.0
2017-10-18 11:00:00,77.15,77.15,77.13,77.14,8761.0,67.4274,67.4274,67.4099,67.4187,8761.0
2017-10-18 11:05:00,77.14,77.14,77.07,77.07,9550.0,67.4187,67.4187,67.3575,67.3575,9550.0
2017-10-18 11:10:00,77.07,77.11,77.07,77.1,7634.0,67.3575,67.3925,67.3575,67.3837,7634.0
2017-10-18 11:15:00,77.09,77.12,77.08,77.11,12112.0,67.375,67.4012,67.3662,67.3925,12112.0
2017-10-18 11:20:00,77.1,77.1,77.02,77.02,13888.0,67.3837,67.3837,67.3138,67.3138,13888.0
2017-10-18 11:25:00,77.02,77.03,77.0,77.03,8515.0,67.3138,67.3225,67.2963,67.3225,8515.0
2017-10-18 11:30:00,77.04,77.05,77.02,77.04,9924.0,67.3313,67.34,67.3138,67.3313,9924.0
2017-10-18 11:35:00,77.05,77.08,77.04,77.08,9140.0,67.34,67.3662,67.3313,67.3662,9140.0
2017-10-18 11:40:00,77.08,77.1,77.07,77.08,6479.0,67.3662,67.3837,67.3575,67.3662,6479.0
2017-10-18 11:45:00,77.08,77.11,77.07,77.11,10596.0,67.3662,67.3925,67.3575,67.3925,10596.0
2017-10-18 11:50:00,77.11,77.11,77.09,77.1,8770.0,67.3925,67.3925,67.375,67.3837,8770.0
2017-10-18 11:55:00,77.1,77.13,77.08,77.13,6533.0,67.3837,67.4099,67.3662,67.4099,6533.0
2017-10-18 12:00:00,77.13,77.14,77.11,77.11,9719.0,67.4099,67.4187,67.3925,67.3925,9719.0
2017-10-18 12:05:00,77.12,77.12,77.06,77.06,9792.0,67.4012,67.4012,67.3488,67.3488,9792.0
2017-10-18 12:10:00,77.06,77.06,77.04,77.06,5387.0,67.3488,67.3488,67.3313,67.3488,5387.0
2017-10-18 12:15:00,77.06,77.06,77.04,77.05,2482.0,67.3488,67.3488,67.3313,67.34,2482.0
2017-10-18 12:20:00,77.04,77.04,76.95,76.95,14837.0,67.3313,67.3313,67.2526,67.2526,14837.0
2017-10-18 12:25:00,76.96,76.97,76.95,76.96,21908.0,67.2614,67.2701,67.2526,67.2614,21908.0
2017-10-18 12:30:00,76.96,77.02,76.96,76.97,13896.0,67.2614,67.3138,67.2614,67.2701,13896.0
2017-10-18 12:35:00,76.98,77.01,76.96,77.0,9658.0,67.2788,67.3051,67.2614,67.2963,9658.0
2017-10-18 12:40:00,77.0,77.01,76.99,77.01,6740.0,67.2963,67.3051,67.2876,67.3051,6740.0
2017-10-18 12:45:00,77.01,77.02,76.99,76.99,13194.0,67.3051,67.3138,67.2876,67.2876,13194.0
2017-10-18 12:50:00,76.99,76.99,76.95,76.97,12421.0,67.2876,67.2876,67.2526,67.2701,12421.0
2017-10-18 12:55:00,76.96,76.97,76.94,76.94,3612.0,67.2614,67.2701,67.2439,67.2439,3612.0
2017-10-18 13:00:00,76.95,76.96,76.94,76.96,6974.0,67.2526,67.2614,67.2439,67.2614,6974.0
2017-10-18 13:05:00,76.96,76.96,76.94,76.95,6014.0,67.2614,67.2614,67.2439,67.2526,6014.0
2017-10-18 13:10:00,76.95,77.0,76.95,77.0,13780.0,67.2526,67.2963,67.2526,67.2963,13780.0
2017-10-18 13:15:00,76.99,77.0,76.96,76.98,9441.0,67.2876,67.2963,67.2614,67.2788,9441.0
2017-10-18 13:20:00,76.99,76.99,76.98,76.98,3553.0,67.2876,67.2876,67.2788,67.2788,3553.0
2017-10-18 13:25:00,76.99,77.0,76.98,76.99,9190.0,67.2876,67.2963,67.2788,67.2876,9190.0
2017-10-18 13:30:00,76.99,77.01,76.98,77.01,11487.0,67.2876,67.3051,67.2788,67.3051,11487.0
2017-10-18 13:35:00,77.0,77.01,77.0,77.01,4969.0,67.2963,67.3051,67.2963,67.3051,4969.0
2017-10-18 13:40:00,77.01,77.04,77.0,77.03,13227.0,67.3051,67.3313,67.2963,67.3225,13227.0
2017-10-18 13:45:00,77.04,77.04,76.99,76.99,10954.0,67.3313,67.3313,67.2876,67.2876,10954.0
2017-10-18 13:50:00,76.99,77.0,76.99,76.99,2496.0,67.2876,67.2963,67.2876,67.2876,2496.0
2017-10-18 13:55:00,77.0,77.01,76.98,76.99,12457.0,67.2963,67.3051,67.2788,67.2876,12457.0
2017-10-18 14:00:00,76.99,77.04,76.99,77.03,20338.0,67.2876,67.3313,67.2876,67.3225,20338.0
2017-10-18 14:05:00,77.03,77.07,77.02,77.05,9220.0,67.3225,67.3575,67.3138,67.34,9220.0
2017-10-18 14:10:00,77.04,77.11,77.04,77.1,14698.0,67.3313,67.3925,67.3313,67.3837,14698.0
2017-10-18 14:15:00,77.09,77.09,77.05,77.06,8271.0,67.375,67.375,67.34,67.3488,8271.0
2017-10-18 14:20:00,77.05,77.06,77.02,77.05,14501.0,67.34,67.3488,67.3138,67.34,14501.0
2017-10-18 14:25:00,77.04,77.05,77.01,77.02,7914.0,67.3313,67.34,67.3051,67.3138,7914.0
2017-10-18 14:30:00,77.02,77.03,76.97,76.98,16833.0,67.3138,67.3225,67.2701,67.2788,16833.0
2017-10-18 14:35:00,76.98,76.99,76.97,76.98,4344.0,67.2788,67.2876,67.2701,67.2788,4344.0
2017-10-18 14:40:00,76.98,76.99,76.94,76.97,12010.0,67.2788,67.2876,67.2439,67.2701,12010.0
2017-10-18 14:45:00,76.97,76.98,76.96,76.98,4805.0,67.2701,67.2788,67.2614,67.2788,4805.0
2017-10-18 14:50:00,76.98,76.99,76.96,76.98,14824.0,67.2788,67.2876,67.2614,67.2788,14824.0
2017-10-18 14:55:00,76.98,76.98,76.95,76.95,6507.0,67.2788,67.2788,67.2526,67.2526,6507.0
2017-10-18 15:00:00,76.96,76.98,76.95,76.97,16410.0,67.2614,67.2788,67.2526,67.2701,16410.0
2017-10-18 15:05:00,76.97,77.01,76.96,76.99,18391.0,67.2701,67.3051,67.2614,67.2876,18391.0
2017-10-18 15:10:00,76.99,77.05,76.99,77.05,8560.0,67.2876,67.34,67.2876,67.34,8560.0
2017-10-18 15:15:00,77.05,77.05,77.02,77.04,7069.0,67.34,67.34,67.3138,67.3313,7069.0
2017-10-18 15:20:00,77.04,77.07,77.03,77.07,12223.0,67.3313,67.3575,67.3225,67.3575,12223.0
2017-10-18 15:25:00,77.06,77.07,77.04,77.04,9721.0,67.3488,67.3575,67.3313,67.3313,9721.0
2017-10-18 15:30:00,77.04,77.06,77.03,77.04,25402.0,67.3313,67.3488,67.3225,67.3313,25402.0
2017-10-18 15:35:00,77.05,77.05,77.04,77.05,15136.0,67.34,67.34,67.3313,67.34,15136.0
2017-10-18 15:40:00,77.05,77.05,77.01,77.01,18678.0,67.34,67.34,67.3051,67.3051,18678.0
2017-10-18 15:45:00,77.01,77.01,76.99,77.0,27732.0,67.3051,67.3051,67.2876,67.2963,27732.0
2017-10-18 15:50:00,77.0,77.01,76.95,76.95,33555.0,67.2963,67.3051,67.2526,67.2526,33555.0
2017-10-18 15:55:00,76.95,76.98,76.93,76.95,110191.0,67.2526,67.2788,67.2351,67.2526,110191.0
2017-10-19 09:30:00,76.85,77.17,76.84,77.1,32633.0,67.1652,67.4449,67.1565,67.3837,32633.0
2017-10-19 09:35:00,77.1,77.18,77.07,77.16,13412.0,67.3837,67.4536,67.3575,67.4362,13412.0
2017-10-19 09:40:00,77.16,77.18,77.06,77.1,15667.0,67.4362,67.4536,67.3488,67.3837,15667.0
2017-10-19 09:45:00,77.08,77.24,77.07,77.24,10539.0,67.3662,67.5061,67.3575,67.5061,10539.0
2017-10-19 09:50:00,77.22,77.22,76.97,76.97,32857.0,67.4886,67.4886,67.2701,67.2701,32857.0
2017-10-19 09:55:00,77.0,77.1,76.99,77.04,11980.0,67.2963,67.3837,67.2876,67.3313,11980.0
2017-10-19 10:00:00,77.05,77.05,76.97,76.99,9885.0,67.34,67.34,67.2701,67.2876,9885.0
2017-10-19 10:05:00,76.99,77.03,76.97,76.97,13911.0,67.2876,67.3225,67.2701,67.2701,13911.0
2017-10-19 10:10:00,76.95,76.99,76.95,76.96,12550.0,67.2526,67.2876,67.2526,67.2614,12550.0
2017-10-19 10:15:00,76.97,77.02,76.96,77.0,8420.0,67.2701,67.3138,67.2614,67.2963,8420.0
2017-10-19 10:20:00,77.0,77.07,76.99,77.07,6700.0,67.2963,67.3575,67.2876,67.3575,6700.0
2017-10-19 10:25:00,77.08,77.19,77.07,77.15,9618.0,67.3662,67.4624,67.3575,67.4274,9618.0
2017-10-19 10:30:00,77.16,77.22,77.16,77.21,7815.0,67.4362,67.4886,67.4362,67.4799,7815.0
2017-10-19 10:35:00,77.21,77.21,77.13,77.14,8738.0,67.4799,67.4799,67.4099,67.4187,8738.0
2017-10-19 10:40:00,77.14,77.15,77.13,77.15,5863.0,67.4187,67.4274,67.4099,67.4274,5863.0
2017-10-19 10:45:00,77.15,77.19,77.13,77.19,5682.0,67.4274,67.4624,67.4099,67.4624,5682.0
2017-10-19 10:50:00,77.2,77.22,77.16,77.17,8714.0,67.4711,67.4886,67.4362,67.4449,8714.0
2017-10-19 10:55:00,77.18,77.21,77.18,77.21,4162.0,67.4536,67.4799,67.4536,67.4799,4162.0
2017-10-19 11:00:00,77.21,77.23,77.2,77.23,6914.0,67.4799,67.4973,67.4711,67.4973,6914.0
2017-10-19 11:05:00,77.23,77.24,77.22,77.24,7205.0,67.4973,67.5061,67.4886,67.5061,7205.0
2017-10-19 11:10:00,77.24,77.24,77.17,77.17,4950.0,67.5061,67.5061,67.4449,67.4449,4950.0
2017-10-19 11:15:00,77.17,77.21,77.17,77.2,7541.0,67.4449,67.4799,67.4449,67.4711,7541.0
2017-10-19 11:20:00,77.2,77.24,77.2,77.24,7682.0,67.4711,67.5061,67.4711,67.5061,7682.0
2017-10-19 11:25:00,77.24,77.28,77.24,77.25,15334.0,67.5061,67.541,67.5061,67.5148,15334.0
2017-10-19 11:30:00,77.24,77.28,77.23,77.27,13533.0,67.5061,67.541,67.4973,67.5323,13533.0
2017-10-19 11:35:00,77.26,77.27,77.23,77.27,4889.0,67.5236,67.5323,67.4973,67.5323,4889.0
2017-10-19 11:40:00,77.26,77.29,77.25,77.26,4799.0,67.5236,67.5498,67.5148,67.5236,4799.0
2017-10-19 11:45:00,77.28,77.29,77.25,77.27,4558.0,67.541,67.5498,67.5148,67.5323,4558.0
2017-10-19 11:50:00,77.27,77.3,77.26,77.3,2552.0,67.5323,67.5585,67.5236,67.5585,2552.0
2017-10-19 11:55:00,77.3,77.31,77.28,77.29,7260.0,67.5585,67.5673,67.541,67.5498,7260.0
2017-10-19 12:00:00,77.3,77.31,77.28,77.31,3865.0,67.5585,67.5673,67.541,67.5673,3865.0
2017-10-19 12:05:00,77.31,77.37,77.31,77.36,7067.0,67.5673,67.6197,67.5673,67.611,7067.0
2017-10-19 12:10:00,77.36,77.38,77.35,77.36,4799.0,67.611,67.6284,67.6022,67.611,4799.0
2017-10-19 12:15:00,77.36,77.4,77.36,77.4,8306.0,67.611,67.6459,67.611,67.6459,8306.0
2017-10-19 12:20:00,77.4,77.44,77.4,77.44,9163.0,67.6459,67.6809,67.6459,67.6809,9163.0
2017-10-19 12:25:00,77.44,77.47,77.43,77.43,3306.0,67.6809,67.7071,67.6721,67.6721,3306.0
2017-10-19 12:30:00,77.44,77.45,77.41,77.42,2960.0,67.6809,67.6896,67.6547,67.6634,2960.0
2017-10-19 12:35:00,77.42,77.42,77.39,77.4,4912.0,67.6634,67.6634,67.6372,67.6459,4912.0
2017-10-19 12:40:00,77.4,77.43,77.39,77.43,3300.0,67.6459,67.6721,67.6372,67.6721,3300.0
2017-10-19 12:45:00,77.43,77.44,77.43,77.43,5413.0,67.6721,67.6809,67.6721,67.6721,5413.0
2017-10-19 12:50:00,77.44,77.46,77.43,77.46,7082.0,67.6809,67.6984,67.6721,67.6984,7082.0
2017-10-19 12:55:00,77.45,77.47,77.45,77.45,3562.0,67.6896,67.7071,67.6896,67.6896,3562.0
2017-10-19 13:00:00,77.46,77.47,77.41,77.46,7226.0,67.6984,67.7071,67.6547,67.6984,7226.0
2017-10-19 13:05:00,77.45,77.46,77.43,77.44,5928.0,67.6896,67.6984,67.6721,67.6809,5928.0
2017-10-19 13:10:00,77.44,77.46,77.43,77.44,5339.0,67.6809,67.6984,67.6721,67.6809,5339.0
2017-10-19 13:15:00,77.43,77.46,77.43,77.46,4432.0,67.6721,67.6984,67.6721,67.6984,4432.0
2017-10-19 13:20:00,77.45,77.47,77.45,77.47,4901.0,67.6896,67.7071,67.6896,67.7071,4901.0
2017-10-19 13:25:00,77.47,77.49,77.46,77.48,8910.0,67.7071,67.7246,67.6984,67.7158,8910.0
2017-10-19 13:30:00,77.49,77.49,77.45,77.47,31472.0,67.7246,67.7246,67.6896,67.7071,31472.0
2017-10-19 13:35:00,77.47,77.48,77.44,77.44,5687.0,67.7071,67.7158,67.6809,67.6809,5687.0
2017-10-19 13:40:00,77.44,77.44,77.39,77.4,10576.0,67.6809,67.6809,67.6372,67.6459,10576.0
2017-10-19 13:45:00,77.4,77.4,77.39,77.39,3207.0,67.6459,67.6459,67.6372,67.6372,3207.0
2017-10-19 13:50:00,77.4,77.4,77.37,77.4,4185.0,67.6459,67.6459,67.6197,67.6459,4185.0
2017-10-19 13:55:00,77.4,77.4,77.36,77.36,3317.0,67.6459,67.6459,67.611,67.611,3317.0
2017-10-19 14:00:00,77.37,77.38,77.36,77.37,3250.0,67.6197,67.6284,67.611,67.6197,3250.0
2017-10-19 14:05:00,77.38,77.38,77.34,77.35,5386.0,67.6284,67.6284,67.5935,67.6022,5386.0
2017-10-19 14:10:00,77.36,77.36,77.31,77.32,5826.0,67.611,67.611,67.5673,67.576,5826.0
2017-10-19 14:15:00,77.32,77.37,77.32,77.37,10346.0,67.576,67.6197,67.576,67.6197,10346.0
2017-10-19 14:20:00,77.37,77.38,77.36,77.37,5615.0,67.6197,67.6284,67.611,67.6197,5615.0
2017-10-19 14:25:00,77.37,77.38,77.37,77.37,1750.0,67.6197,67.6284,67.6197,67.6197,1750.0
2017-10-19 14:30:00,77.37,77.39,77.36,77.39,5507.0,67.6197,67.6372,67.611,67.6372,5507.0
2017-10-19 14:35:00,77.39,77.44,77.38,77.41,11634.0,67.6372,67.6809,67.6284,67.6547,11634.0
2017-10-19 14:40:00,77.42,77.44,77.4,77.4,5052.0,67.6634,67.6809,67.6459,67.6459,5052.0
2017-10-19 14:45:00,77.4,77.41,77.37,77.38,5144.0,67.6459,67.6547,67.6197,67.6284,5144.0
2017-10-19 14:50:00,77.38,77.39,77.36,77.38,4654.0,67.6284,67.6372,67.611,67.6284,4654.0
2017-10-19 14:55:00,77.37,77.41,77.36,77.4,5810.0,67.6197,67.6547,67.611,67.6459,5810.0
2017-10-19 15:00:00,77.41,77.41,77.38,77.4,9427.0,67.6547,67.6547,67.6284,67.6459,9427.0
2017-10-19 15:05:00,77.4,77.41,77.37,77.39,11849.0,67.6459,67.6547,67.6197,67.6372,11849.0
2017-10-19 15:10:00,77.39,77.39,77.35,77.37,11547.0,67.6372,67.6372,67.6022,67.6197,11547.0
2017-10-19 15:15:00,77.37,77.38,77.34,77.36,11656.0,67.6197,67.6284,67.5935,67.611,11656.0
2017-10-19 15:20:00,77.36,77.38,77.34,77.37,9438.0,67.611,67.6284,67.5935,67.6197,9438.0
2017-10-19 15:25:00,77.38,77.39,77.35,77.39,19657.0,67.6284,67.6372,67.6022,67.6372,19657.0
2017-10-19 15:30:00,77.39,77.4,77.36,77.37,17350.0,67.6372,67.6459,67.611,67.6197,17350.0
2017-10-19 15:35:00,77.38,77.42,77.37,77.39,16471.0,67.6284,67.6634,67.6197,67.6372,16471.0
2017-10-19 15:40:00,77.39,77.42,77.36,77.37,16428.0,67.6372,67.6634,67.611,67.6197,16428.0
2017-10-19 15:45:00,77.36,77.39,77.35,77.39,22413.0,67.611,67.6372,67.6022,67.6372,22413.0
2017-10-19 15:50:00,77.39,77.4,77.36,77.39,20526.0,67.6372,67.6459,67.611,67.6372,20526.0
2017-10-19 15:55:00,77.38,77.39,77.32,77.38,91477.0,67.6284,67.6372,67.576,67.6284,91477.0
2017-10-20 09:30:00,77.65,77.74,77.58,77.61,79434.0,67.8644,67.9431,67.8032,67.8295,79434.0
2017-10-20 09:35:00,77.6,77.7,77.55,77.65,11278.0,67.8207,67.9081,67.777,67.8644,11278.0
2017-10-20 09:40:00,77.64,77.67,77.57,77.66,12744.0,67.8557,67.8819,67.7945,67.8732,12744.0
2017-10-20 09:45:00,77.66,77.71,77.63,77.71,43021.0,67.8732,67.9169,67.8469,67.9169,43021.0
2017-10-20 09:50:00,77.73,77.76,77.73,77.75,10424.0,67.9343,67.9606,67.9343,67.9518,10424.0
2017-10-20 09:55:00,77.77,77.83,77.77,77.8,10081.0,67.9693,68.0217,67.9693,67.9955,10081.0
2017-10-20 10:00:00,77.79,77.85,77.77,77.8,9436.0,67.9868,68.0392,67.9693,67.9955,9436.0
2017-10-20 10:05:00,77.79,77.8,77.75,77.75,11157.0,67.9868,67.9955,67.9518,67.9518,11157.0
2017-10-20 10:10:00,77.75,77.76,77.72,77.74,11438.0,67.9518,67.9606,67.9256,67.9431,11438.0
2017-10-20 10:15:00,77.73,77.75,77.72,77.74,10325.0,67.9343,67.9518,67.9256,67.9431,10325.0
2017-10-20 10:20:00,77.74,77.75,77.73,77.75,10513.0,67.9431,67.9518,67.9343,67.9518,10513.0
2017-10-20 10:25:00,77.74,77.83,77.73,77.81,29618.0,67.9431,68.0217,67.9343,68.0043,29618.0
2017-10-20 10:30:00,77.8,77.81,77.74,77.74,8258.0,67.9955,68.0043,67.9431,67.9431,8258.0
2017-10-20 10:35:00,77.74,77.78,77.74,77.77,5152.0,67.9431,67.978,67.9431,67.9693,5152.0
2017-10-20 10:40:00,77.77,77.77,77.66,77.69,8655.0,67.9693,67.9693,67.8732,67.8994,8655.0
2017-10-20 10:45:00,77.69,77.69,77.66,77.68,16530.0,67.8994,67.8994,67.8732,67.8906,16530.0
2017-10-20 10:50:00,77.69,77.76,77.69,77.75,3300.0,67.8994,67.9606,67.8994,67.9518,3300.0
2017-10-20 10:55:00,77.74,77.74,77.68,77.68,8029.0,67.9431,67.9431,67.8906,67.8906,8029.0
2017-10-20 11:00:00,77.69,77.71,77.68,77.71,3282.0,67.8994,67.9169,67.8906,67.9169,3282.0
2017-10-20 11:05:00,77.7,77.71,77.62,77.64,12569.0,67.9081,67.9169,67.8382,67.8557,12569.0
2017-10-20 11:10:00,77.62,77.63,77.59,77.6,5000.0,67.8382,67.8469,67.812,67.8207,5000.0
2017-10-20 11:15:00,77.6,77.63,77.58,77.62,3900.0,67.8207,67.8469,67.8032,67.8382,3900.0
2017-10-20 11:20:00,77.61,77.63,77.6,77.62,5590.0,67.8295,67.8469,67.8207,67.8382,5590.0
2017-10-20 11:25:00,77.62,77.63,77.58,77.58,4200.0,67.8382,67.8469,67.8032,67.8032,4200.0
2017-10-20 11:30:00,77.59,77.62,77.59,77.61,24694.0,67.812,67.8382,67.812,67.8295,24694.0
2017-10-20 11:35:00,77.6,77.64,77.6,77.64,13587.0,67.8207,67.8557,67.8207,67.8557,13587.0
2017-10-20 11:40:00,77.64,77.64,77.59,77.61,11519.0,67.8557,67.8557,67.812,67.8295,11519.0
2017-10-20 11:45:00,77.6,77.61,77.59,77.6,4506.0,67.8207,67.8295,67.812,67.8207,4506.0
2017-10-20 11:50:00,77.61,77.63,77.6,77.62,5389.0,67.8295,67.8469,67.8207,67.8382,5389.0
2017-10-20 11:55:00,77.62,77.65,77.62,77.65,3535.0,67.8382,67.8644,67.8382,67.8644,3535.0
2017-10-20 12:00:00,77.65,77.66,77.62,77.63,7380.0,67.8644,67.8732,67.8382,67.8469,7380.0
2017-10-20 12:05:00,77.64,77.65,77.62,77.64,6343.0,67.8557,67.8644,67.8382,67.8557,6343.0
2017-10-20 12:10:00,77.65,77.67,77.61,77.63,6077.0,67.8644,67.8819,67.8295,67.8469,6077.0
2017-10-20 12:15:00,77.63,77.64,77.63,77.64,3187.0,67.8469,67.8557,67.8469,67.8557,3187.0
2017-10-20 12:20:00,77.64,77.66,77.63,77.64,3126.0,67.8557,67.8732,67.8469,67.8557,3126.0
2017-10-20 12:25:00,77.65,77.68,77.64,77.66,6081.0,67.8644,67.8906,67.8557,67.8732,6081.0
2017-10-20 12:30:00,77.67,77.69,77.66,77.67,4860.0,67.8819,67.8994,67.8732,67.8819,4860.0
2017-10-20 12:35:00,77.67,77.7,77.67,77.69,2979.0,67.8819,67.9081,67.8819,67.8994,2979.0
2017-10-20 12:40:00,77.7,77.72,77.69,77.7,8563.0,67.9081,67.9256,67.8994,67.9081,8563.0
2017-10-20 12:45:00,77.7,77.73,77.67,77.67,3864.0,67.9081,67.9343,67.8819,67.8819,3864.0
2017-10-20 12:50:00,77.68,77.69,77.67,77.68,3265.0,67.8906,67.8994,67.8819,67.8906,3265.0
2017-10-20 12:55:00,77.68,77.68,77.65,77.66,4222.0,67.8906,67.8906,67.8644,67.8732,4222.0
2017-10-20 13:00:00,77.66,77.67,77.66,77.67,1600.0,67.8732,67.8819,67.8732,67.8819,1600.0
2017-10-20 13:05:00,77.67,77.68,77.64,77.65,5969.0,67.8819,67.8906,67.8557,67.8644,5969.0
2017-10-20 13:10:00,77.65,77.66,77.63,77.64,4555.0,67.8644,67.8732,67.8469,67.8557,4555.0
2017-10-20 13:15:00,77.65,77.69,77.64,77.69,5715.0,67.8644,67.8994,67.8557,67.8994,5715.0
2017-10-20 13:20:00,77.69,77.72,77.68,77.71,5904.0,67.8994,67.9256,67.8906,67.9169,5904.0
2017-10-20 13:25:00,77.71,77.73,77.68,77.7,8486.0,67.9169,67.9343,67.8906,67.9081,8486.0
2017-10-20 13:30:00,77.71,77.72,77.7,77.7,2670.0,67.9169,67.9256,67.9081,67.9081,2670.0
2017-10-20 13:35:00,77.7,77.75,77.7,77.74,4294.0,67.9081,67.9518,67.9081,67.9431,4294.0
2017-10-20 13:40:00,77.75,77.75,77.73,77.74,4414.0,67.9518,67.9518,67.9343,67.9431,4414.0
2017-10-20 13:45:00,77.74,77.75,77.71,77.72,3397.0,67.9431,67.9518,67.9169,67.9256,3397.0
2017-10-20 13:50:00,77.71,77.72,77.69,77.71,9951.0,67.9169,67.9256,67.8994,67.9169,9951.0
2017-10-20 13:55:00,77.7,77.72,77.69,77.71,33352.0,67.9081,67.9256,67.8994,67.9169,33352.0
2017-10-20 14:00:00,77.72,77.74,77.71,77.71,8214.0,67.9256,67.9431,67.9169,67.9169,8214.0
2017-10-20 14:05:00,77.7,77.74,77.69,77.72,7873.0,67.9081,67.9431,67.8994,67.9256,7873.0
2017-10-20 14:10:00,77.73,77.73,77.69,77.72,18609.0,67.9343,67.9343,67.8994,67.9256,18609.0
2017-10-20 14:15:00,77.72,77.74,77.72,77.74,3251.0,67.9256,67.9431,67.9256,67.9431,3251.0
2017-10-20 14:20:00,77.74,77.76,77.73,77.75,9260.0,67.9431,67.9606,67.9343,67.9518,9260.0
2017-10-20 14:25:00,77.76,77.77,77.75,77.77,5199.0,67.9606,67.9693,67.9518,67.9693,5199.0
2017-10-20 14:30:00,77.77,77.79,77.76,77.78,8765.0,67.9693,67.9868,67.9606,67.978,8765.0
2017-10-20 14:35:00,77.78,77.78,77.74,77.74,9850.0,67.978,67.978,67.9431,67.9431,9850.0
2017-10-20 14:40:00,77.75,77.8,77.75,77.79,6926.0,67.9518,67.9955,67.9518,67.9868,6926.0
2017-10-20 14:45:00,77.8,77.81,77.78,77.81,8949.0,67.9955,68.0043,67.978,68.0043,8949.0
2017-10-20 14:50:00,77.8,77.83,77.8,77.83,6572.0,67.9955,68.0217,67.9955,68.0217,6572.0
2017-10-20 14:55:00,77.81,77.85,77.8,77.84,7720.0,68.0043,68.0392,67.9955,68.0305,7720.0
2017-10-20 15:00:00,77.85,77.87,77.83,77.85,12234.0,68.0392,68.0567,68.0217,68.0392,12234.0
2017-10-20 15:05:00,77.84,77.87,77.84,77.87,6469.0,68.0305,68.0567,68.0305,68.0567,6469.0
2017-10-20 15:10:00,77.87,77.88,77.82,77.84,9384.0,68.0567,68.0654,68.013,68.0305,9384.0
2017-10-20 15:15:00,77.84,77.84,77.8,77.82,10294.0,68.0305,68.0305,67.9955,68.013,10294.0
2017-10-20 15:20:00,77.81,77.82,77.77,77.79,13206.0,68.0043,68.013,67.9693,67.9868,13206.0
2017-10-20 15:25:00,77.78,77.78,77.76,77.78,8684.0,67.978,67.978,67.9606,67.978,8684.0
2017-10-20 15:30:00,77.78,77.81,77.78,77.79,12369.0,67.978,68.0043,67.978,67.9868,12369.0
2017-10-20 15:35:00,77.79,77.82,77.78,77.81,9150.0,67.9868,68.013,67.978,68.0043,9150.0
2017-10-20 15:40:00,77.81,77.82,77.76,77.76,27411.0,68.0043,68.013,67.9606,67.9606,27411.0
2017-10-20 15:45:00,77.76,77.77,77.75,77.76,22814.0,67.9606,67.9693,67.9518,67.9606,22814.0
2017-10-20 15:50:00,77.76,77.77,77.73,77.73,36596.0,67.9606,67.9693,67.9343,67.9343,36596.0
2017-10-20 15:55:00,77.74,77.79,77.7,77.79,138815.0,67.9431,67.9868,67.9081,67.9868,138815.0
2017-10-23 09:30:00,77.26,77.55,77.14,77.52,78231.0,67.5236,67.777,67.4187,67.7508,78231.0
2017-10-23 09:35:00,77.52,77.63,77.48,77.62,16466.0,67.7508,67.8469,67.7158,67.8382,16466.0
2017-10-23 09:40:00,77.62,77.69,77.6,77.66,14988.0,67.8382,67.8994,67.8207,67.8732,14988.0
2017-10-23 09:45:00,77.65,77.69,77.62,77.68,15506.0,67.8644,67.8994,67.8382,67.8906,15506.0
2017-10-23 09:50:00,77.68,77.76,77.67,77.71,32138.0,67.8906,67.9606,67.8819,67.9169,32138.0
2017-10-23 09:55:00,77.72,77.75,77.63,77.72,14248.0,67.9256,67.9518,67.8469,67.9256,14248.0
2017-10-23 10:00:00,77.75,77.82,77.7,77.75,18066.0,67.9518,68.013,67.9081,67.9518,18066.0
2017-10-23 10:05:00,77.75,77.77,77.7,77.75,10613.0,67.9518,67.9693,67.9081,67.9518,10613.0
2017-10-23 10:10:00,77.75,77.76,77.68,77.73,21828.0,67.9518,67.9606,67.8906,67.9343,21828.0
2017-10-23 10:15:00,77.7,77.7,77.56,77.59,42984.0,67.9081,67.9081,67.7858,67.812,42984.0
2017-10-23 10:20:00,77.59,77.65,77.54,77.56,29560.0,67.812,67.8644,67.7683,67.7858,29560.0
2017-10-23 10:25:00,77.56,77.66,77.55,77.65,13968.0,67.7858,67.8732,67.777,67.8644,13968.0
2017-10-23 10:30:00,77.65,77.81,77.65,77.8,21147.0,67.8644,68.0043,67.8644,67.9955,21147.0
2017-10-23 10:35:00,77.79,77.84,77.78,77.79,52970.0,67.9868,68.0305,67.978,67.9868,52970.0
2017-10-23 10:40:00,77.78,77.84,77.76,77.81,16723.0,67.978,68.0305,67.9606,68.0043,16723.0
2017-10-23 10:45:00,77.81,77.84,77.8,77.83,8462.0,68.0043,68.0305,67.9955,68.0217,8462.0
2017-10-23 10:50:00,77.84,77.84,77.78,77.81,11334.0,68.0305,68.0305,67.978,68.0043,11334.0
2017-10-23 10:55:00,77.82,77.92,77.81,77.92,22221.0,68.013,68.1004,68.0043,68.1004,22221.0
2017-10-23 11:00:00,77.91,77.92,77.87,77.87,8595.0,68.0916,68.1004,68.0567,68.0567,8595.0
2017-10-23 11:05:00,77.88,77.94,77.86,77.87,19273.0,68.0654,68.1179,68.0479,68.0567,19273.0
2017-10-23 11:10:00,77.87,77.88,77.81,77.83,24342.0,68.0567,68.0654,68.0043,68.0217,24342.0
2017-10-23 11:15:00,77.83,77.84,77.8,77.83,7808.0,68.0217,68.0305,67.9955,68.0217,7808.0
2017-10-23 11:20:00,77.83,77.89,77.82,77.89,7780.0,68.0217,68.0742,68.013,68.0742,7780.0
2017-10-23 11:25:00,77.88,77.92,77.87,77.92,8201.0,68.0654,68.1004,68.0567,68.1004,8201.0
2017-10-23 11:30:00,77.93,77.93,77.81,77.84,7610.0,68.1091,68.1091,68.0043,68.0305,7610.0
2017-10-23 11:35:00,77.85,77.88,77.82,77.83,7531.0,68.0392,68.0654,68.013,68.0217,7531.0
2017-10-23 11:40:00,77.84,77.85,77.81,77.83,9093.0,68.0305,68.0392,68.0043,68.0217,9093.0
2017-10-23 11:45:00,77.84,77.87,77.83,77.87,13159.0,68.0305,68.0567,68.0217,68.0567,13159.0
2017-10-23 11:50:00,77.86,77.88,77.8,77.81,15970.0,68.0479,68.0654,67.9955,68.0043,15970.0
2017-10-23 11:55:00,77.81,77.83,77.76,77.78,7283.0,68.0043,68.0217,67.9606,67.978,7283.0
2017-10-23 12:00:00,77.78,77.79,77.74,77.74,5470.0,67.978,67.9868,67.9431,67.9431,5470.0
2017-10-23 12:05:00,77.75,77.75,77.69,77.7,6006.0,67.9518,67.9518,67.8994,67.9081,6006.0
2017-10-23 12:10:00,77.7,77.7,77.61,77.65,17237.0,67.9081,67.9081,67.8295,67.8644,17237.0
2017-10-23 12:15:00,77.66,77.67,77.63,77.64,3609.0,67.8732,67.8819,67.8469,67.8557,3609.0
2017-10-23 12:20:00,77.63,77.68,77.63,77.66,10374.0,67.8469,67.8906,67.8469,67.8732,10374.0
2017-10-23 12:25:00,77.65,77.65,77.61,77.61,4903.0,67.8644,67.8644,67.8295,67.8295,4903.0
2017-10-23 12:30:00,77.61,77.64,77.61,77.63,4910.0,67.8295,67.8557,67.8295,67.8469,4910.0
2017-10-23 12:35:00,77.63,77.64,77.62,77.62,4330.0,67.8469,67.8557,67.8382,67.8382,4330.0
2017-10-23 12:40:00,77.63,77.67,77.63,77.66,3223.0,67.8469,67.8819,67.8469,67.8732,3223.0
2017-10-23 12:45:00,77.66,77.66,77.61,77.62,7818.0,67.8732,67.8732,67.8295,67.8382,7818.0
2017-10-23 12:50:00,77.62,77.66,77.61,77.65,3791.0,67.8382,67.8732,67.8295,67.8644,3791.0
2017-10-23 12:55:00,77.65,77.65,77.63,77.64,4824.0,67.8644,67.8644,67.8469,67.8557,4824.0
2017-10-23 13:00:00,77.65,77.69,77.64,77.69,3261.0,67.8644,67.8994,67.8557,67.8994,3261.0
2017-10-23 13:05:00,77.69,77.71,77.64,77.65,11823.0,67.8994,67.9169,67.8557,67.8644,11823.0
2017-10-23 13:10:00,77.65,77.67,77.62,77.62,5066.0,67.8644,67.8819,67.8382,67.8382,5066.0
2017-10-23 13:15:00,77.61,77.64,77.61,77.63,3908.0,67.8295,67.8557,67.8295,67.8469,3908.0
2017-10-23 13:20:00,77.63,77.64,77.62,77.63,4427.0,67.8469,67.8557,67.8382,67.8469,4427.0
2017-10-23 13:25:00,77.63,77.67,77.62,77.66,12545.0,67.8469,67.8819,67.8382,67.8732,12545.0
2017-10-23 13:30:00,77.66,77.68,77.61,77.63,55273.0,67.8732,67.8906,67.8295,67.8469,55273.0
2017-10-23 13:35:00,77.63,77.64,77.61,77.64,7673.0,67.8469,67.8557,67.8295,67.8557,7673.0
2017-10-23 13:40:00,77.63,77.66,77.62,77.65,14273.0,67.8469,67.8732,67.8382,67.8644,14273.0
2017-10-23 13:45:00,77.65,77.67,77.64,77.67,10200.0,67.8644,67.8819,67.8557,67.8819,10200.0
2017-10-23 13:50:00,77.67,77.7,77.67,77.68,7253.0,67.8819,67.9081,67.8819,67.8906,7253.0
2017-10-23 13:55:00,77.68,77.71,77.67,77.7,8279.0,67.8906,67.9169,67.8819,67.9081,8279.0
2017-10-23 14:00:00,77.7,77.81,77.69,77.81,11176.0,67.9081,68.0043,67.8994,68.0043,11176.0
2017-10-23 14:05:00,77.8,77.81,77.78,77.79,7953.0,67.9955,68.0043,67.978,67.9868,7953.0
2017-10-23 14:10:00,77.79,77.81,77.77,77.8,8644.0,67.9868,68.0043,67.9693,67.9955,8644.0
2017-10-23 14:15:00,77.79,77.8,77.75,77.76,7190.0,67.9868,67.9955,67.9518,67.9606,7190.0
2017-10-23 14:20:00,77.76,77.81,77.75,77.79,7043.0,67.9606,68.0043,67.9518,67.9868,7043.0
2017-10-23 14:25:00,77.79,77.85,77.78,77.83,9349.0,67.9868,68.0392,67.978,68.0217,9349.0
2017-10-23 14:30:00,77.83,77.85,77.82,77.85,9805.0,68.0217,68.0392,68.013,68.0392,9805.0
2017-10-23 14:35:00,77.84,77.86,77.83,77.84,6604.0,68.0305,68.0479,68.0217,68.0305,6604.0
2017-10-23 14:40:00,77.83,77.85,77.8,77.83,16333.0,68.0217,68.0392,67.9955,68.0217,16333.0
2017-10-23 14:45:00,77.83,77.85,77.82,77.83,5587.0,68.0217,68.0392,68.013,68.0217,5587.0
2017-10-23 14:50:00,77.84,77.87,77.82,77.85,9759.0,68.0305,68.0567,68.013,68.0392,9759.0
2017-10-23 14:55:00,77.85,77.87,77.84,77.87,6616.0,68.0392,68.0567,68.0305,68.0567,6616.0
2017-10-23 15:00:00,77.87,77.87,77.81,77.81,11700.0,68.0567,68.0567,68.0043,68.0043,11700.0
2017-10-23 15:05:00,77.81,77.85,77.81,77.84,11879.0,68.0043,68.0392,68.0043,68.0305,11879.0
2017-10-23 15:10:00,77.84,77.86,77.81,77.83,17322.0,68.0305,68.0479,68.0043,68.0217,17322.0
2017-10-23 15:15:00,77.84,77.86,77.81,77.83,16081.0,68.0305,68.0479,68.0043,68.0217,16081.0
2017-10-23 15:20:00,77.83,77.84,77.81,77.82,11183.0,68.0217,68.0305,68.0043,68.013,11183.0
2017-10-23 15:25:00,77.82,77.82,77.78,77.8,12531.0,68.013,68.013,67.978,67.9955,12531.0
2017-10-23 15:30:00,77.8,77.82,77.76,77.76,15814.0,67.9955,68.013,67.9606,67.9606,15814.0
2017-10-23 15:35:00,77.77,77.81,77.74,77.77,16810.0,67.9693,68.0043,67.9431,67.9693,16810.0
2017-10-23 15:40:00,77.77,77.82,77.76,77.82,33826.0,67.9693,68.013,67.9606,68.013,33826.0
2017-10-23 15:45:00,77.81,77.83,77.76,77.77,31590.0,68.0043,68.0217,67.9606,67.9693,31590.0
2017-10-23 15:50:00,77.77,77.78,77.73,77.74,31378.0,67.9693,67.978,67.9343,67.9431,31378.0
2017-10-23 15:55:00,77.74,77.77,77.71,77.75,118657.0,67.9431,67.9693,67.9169,67.9518,118657.0
2017-10-24 09:30:00,77.95,78.11,77.84,78.05,33215.0,68.1266,68.2664,68.0305,68.214,33215.0
2017-10-24 09:35:00,78.06,78.06,77.9,77.95,8690.0,68.2227,68.2227,68.0829,68.1266,8690.0
2017-10-24 09:40:00,77.89,77.95,77.88,77.93,9748.0,68.0742,68.1266,68.0654,68.1091,9748.0
2017-10-24 09:45:00,77.9,77.96,77.87,77.95,6303.0,68.0829,68.1353,68.0567,68.1266,6303.0
2017-10-24 09:50:00,77.97,77.98,77.9,77.91,8117.0,68.1441,68.1528,68.0829,68.0916,8117.0
2017-10-24 09:55:00,77.9,77.97,77.87,77.96,14786.0,68.0829,68.1441,68.0567,68.1353,14786.0
2017-10-24 10:00:00,77.96,77.99,77.92,77.99,8912.0,68.1353,68.1616,68.1004,68.1616,8912.0
2017-10-24 10:05:00,77.99,78.03,77.94,78.03,31049.0,68.1616,68.1965,68.1179,68.1965,31049.0
2017-10-24 10:10:00,78.04,78.05,77.98,78.0,12213.0,68.2053,68.214,68.1528,68.1703,12213.0
2017-10-24 10:15:00,78.0,78.02,77.96,77.97,8213.0,68.1703,68.1878,68.1353,68.1441,8213.0
2017-10-24 10:20:00,77.97,78.04,77.97,78.01,7174.0,68.1441,68.2053,68.1441,68.179,7174.0
2017-10-24 10:25:00,78.01,78.05,78.0,78.03,8328.0,68.179,68.214,68.1703,68.1965,8328.0
2017-10-24 10:30:00,78.04,78.09,78.02,78.04,12749.0,68.2053,68.249,68.1878,68.2053,12749.0
2017-10-24 10:35:00,78.04,78.06,78.02,78.05,9454.0,68.2053,68.2227,68.1878,68.214,9454.0
2017-10-24 10:40:00,78.04,78.07,78.03,78.05,9205.0,68.2053,68.2315,68.1965,68.214,9205.0
2017-10-24 10:45:00,78.05,78.05,78.0,78.03,8095.0,68.214,68.214,68.1703,68.1965,8095.0
2017-10-24 10:50:00,78.03,78.11,78.03,78.11,21238.0,68.1965,68.2664,68.1965,68.2664,21238.0
2017-10-24 10:55:00,78.11,78.11,78.01,78.02,10524.0,68.2664,68.2664,68.179,68.1878,10524.0
2017-10-24 11:00:00,78.02,78.05,78.0,78.01,8510.0,68.1878,68.214,68.1703,68.179,8510.0
2017-10-24 11:05:00,78.01,78.01,77.93,77.94,5099.0,68.179,68.179,68.1091,68.1179,5099.0
2017-10-24 11:10:00,77.94,77.98,77.92,77.97,8237.0,68.1179,68.1528,68.1004,68.1441,8237.0
2017-10-24 11:15:00,77.97,77.99,77.93,77.95,10756.0,68.1441,68.1616,68.1091,68.1266,10756.0
2017-10-24 11:20:00,77.96,77.98,77.93,77.96,8254.0,68.1353,68.1528,68.1091,68.1353,8254.0
2017-10-24 11:25:00,77.96,77.96,77.91,77.94,12180.0,68.1353,68.1353,68.0916,68.1179,12180.0
2017-10-24 11:30:00,77.93,77.96,77.93,77.93,6291.0,68.1091,68.1353,68.1091,68.1091,6291.0
2017-10-24 11:35:00,77.94,77.95,77.9,77.93,8500.0,68.1179,68.1266,68.0829,68.1091,8500.0
2017-10-24 11:40:00,77.93,77.95,77.92,77.93,6474.0,68.1091,68.1266,68.1004,68.1091,6474.0
2017-10-24 11:45:00,77.93,77.95,77.92,77.94,4815.0,68.1091,68.1266,68.1004,68.1179,4815.0
2017-10-24 11:50:00,77.93,77.96,77.92,77.95,5429.0,68.1091,68.1353,68.1004,68.1266,5429.0
2017-10-24 11:55:00,77.95,77.96,77.94,77.95,2100.0,68.1266,68.1353,68.1179,68.1266,2100.0
2017-10-24 12:00:00,77.94,77.95,77.91,77.92,4760.0,68.1179,68.1266,68.0916,68.1004,4760.0
2017-10-24 12:05:00,77.93,77.94,77.9,77.92,8638.0,68.1091,68.1179,68.0829,68.1004,8638.0
2017-10-24 12:10:00,77.92,77.95,77.92,77.95,10030.0,68.1004,68.1266,68.1004,68.1266,10030.0
2017-10-24 12:15:00,77.94,77.99,77.93,77.99,27607.0,68.1179,68.1616,68.1091,68.1616,27607.0
2017-10-24 12:20:00,77.97,77.99,77.97,77.98,1050.0,68.1441,68.1616,68.1441,68.1528,1050.0
2017-10-24 12:25:00,77.98,77.99,77.95,77.97,9814.0,68.1528,68.1616,68.1266,68.1441,9814.0
2017-10-24 12:30:00,77.98,78.0,77.97,77.98,27551.0,68.1528,68.1703,68.1441,68.1528,27551.0
2017-10-24 12:35:00,77.99,78.0,77.98,77.99,6993.0,68.1616,68.1703,68.1528,68.1616,6993.0
2017-10-24 12:40:00,77.98,78.0,77.98,78.0,6358.0,68.1528,68.1703,68.1528,68.1703,6358.0
2017-10-24 12:45:00,78.0,78.04,77.99,78.03,7685.0,68.1703,68.2053,68.1616,68.1965,7685.0
2017-10-24 12:50:00,78.03,78.05,78.02,78.04,5949.0,68.1965,68.214,68.1878,68.2053,5949.0
2017-10-24 12:55:00,78.04,78.04,77.99,78.01,6780.0,68.2053,68.2053,68.1616,68.179,6780.0
2017-10-24 13:00:00,78.02,78.03,78.01,78.01,2600.0,68.1878,68.1965,68.179,68.179,2600.0
2017-10-24 13:05:00,78.01,78.02,78.01,78.02,1840.0,68.179,68.1878,68.179,68.1878,1840.0
2017-10-24 13:10:00,78.02,78.03,78.0,78.03,11668.0,68.1878,68.1965,68.1703,68.1965,11668.0
2017-10-24 13:15:00,78.03,78.08,78.02,78.06,41592.0,68.1965,68.2402,68.1878,68.2227,41592.0
2017-10-24 13:20:00,78.06,78.07,78.05,78.05,3104.0,68.2227,68.2315,68.214,68.214,3104.0
2017-10-24 13:25:00,78.05,78.06,78.01,78.02,4676.0,68.214,68.2227,68.179,68.1878,4676.0
2017-10-24 13:30:00,78.02,78.02,77.95,77.95,16730.0,68.1878,68.1878,68.1266,68.1266,16730.0
2017-10-24 13:35:00,77.95,77.98,77.95,77.97,5091.0,68.1266,68.1528,68.1266,68.1441,5091.0
2017-10-24 13:40:00,77.97,77.98,77.91,77.92,29460.0,68.1441,68.1528,68.0916,68.1004,29460.0
2017-10-24 13:45:00,77.92,77.92,77.88,77.91,4628.0,68.1004,68.1004,68.0654,68.0916,4628.0
2017-10-24 13:50:00,77.91,77.93,77.9,77.92,6633.0,68.0916,68.1091,68.0829,68.1004,6633.0
2017-10-24 13:55:00,77.91,77.92,77.87,77.91,8272.0,68.0916,68.1004,68.0567,68.0916,8272.0
2017-10-24 14:00:00,77.91,77.91,77.87,77.9,11248.0,68.0916,68.0916,68.0567,68.0829,11248.0
2017-10-24 14:05:00,77.89,77.92,77.88,77.92,4910.0,68.0742,68.1004,68.0654,68.1004,4910.0
2017-10-24 14:10:00,77.92,77.94,77.91,77.92,6882.0,68.1004,68.1179,68.0916,68.1004,6882.0
2017-10-24 14:15:00,77.93,77.93,77.9,77.92,11531.0,68.1091,68.1091,68.0829,68.1004,11531.0
2017-10-24 14:20:00,77.91,77.97,77.91,77.94,18352.0,68.0916,68.1441,68.0916,68.1179,18352.0
2017-10-24 14:25:00,77.94,77.96,77.93,77.95,7687.0,68.1179,68.1353,68.1091,68.1266,7687.0
2017-10-24 14:30:00,77.96,77.99,77.95,77.98,10568.0,68.1353,68.1616,68.1266,68.1528,10568.0
2017-10-24 14:35:00,77.98,78.02,77.98,77.98,13879.0,68.1528,68.1878,68.1528,68.1528,13879.0
2017-10-24 14:40:00,77.99,78.02,77.97,77.99,26678.0,68.1616,68.1878,68.1441,68.1616,26678.0
2017-10-24 14:45:00,77.99,78.01,77.97,78.0,13188.0,68.1616,68.179,68.1441,68.1703,13188.0
2017-10-24 14:50:00,78.0,78.01,77.95,77.99,22790.0,68.1703,68.179,68.1266,68.1616,22790.0
2017-10-24 14:55:00,77.99,78.0,77.97,77.99,8969.0,68.1616,68.1703,68.1441,68.1616,8969.0
2017-10-24 15:00:00,77.99,78.15,77.99,78.12,31804.0,68.1616,68.3014,68.1616,68.2752,31804.0
2017-10-24 15:05:00,78.11,78.12,78.02,78.05,40351.0,68.2664,68.2752,68.1878,68.214,40351.0
2017-10-24 15:10:00,78.05,78.11,78.04,78.09,13995.0,68.214,68.2664,68.2053,68.249,13995.0
2017-10-24 15:15:00,78.1,78.13,78.08,78.09,14085.0,68.2577,68.2839,68.2402,68.249,14085.0
2017-10-24 15:20:00,78.1,78.1,78.02,78.03,10263.0,68.2577,68.2577,68.1878,68.1965,10263.0
2017-10-24 15:25:00,78.03,78.04,78.01,78.02,7709.0,68.1965,68.2053,68.179,68.1878,7709.0
2017-10-24 15:30:00,78.02,78.03,77.99,78.03,17596.0,68.1878,68.1965,68.1616,68.1965,17596.0
2017-10-24 15:35:00,78.03,78.03,78.0,78.02,14048.0,68.1965,68.1965,68.1703,68.1878,14048.0
2017-10-24 15:40:00,78.02,78.03,77.99,77.99,15395.0,68.1878,68.1965,68.1616,68.1616,15395.0
2017-10-24 15:45:00,77.98,77.99,77.9,77.92,26887.0,68.1528,68.1616,68.0829,68.1004,26887.0
2017-10-24 15:50:00,77.92,77.99,77.92,77.97,38339.0,68.1004,68.1616,68.1004,68.1441,38339.0
2017-10-24 15:55:00,77.97,77.97,77.93,77.95,73616.0,68.1441,68.1441,68.1091,68.1266,73616.0
2017-10-25 09:30:00,77.93,77.93,77.77,77.79,22551.0,68.1091,68.1091,67.9693,67.9868,22551.0
2017-10-25 09:35:00,77.79,77.79,77.61,77.67,41849.0,67.9868,67.9868,67.8295,67.8819,41849.0
2017-10-25 09:40:00,77.67,77.67,77.51,77.54,13110.0,67.8819,67.8819,67.7421,67.7683,13110.0
2017-10-25 09:45:00,77.57,77.64,77.56,77.62,4715.0,67.7945,67.8557,67.7858,67.8382,4715.0
2017-10-25 09:50:00,77.6,77.61,77.38,77.38,16932.0,67.8207,67.8295,67.6284,67.6284,16932.0
2017-10-25 09:55:00,77.39,77.54,77.39,77.54,16090.0,67.6372,67.7683,67.6372,67.7683,16090.0
2017-10-25 10:00:00,77.53,77.54,77.48,77.53,7584.0,67.7595,67.7683,67.7158,67.7595,7584.0
2017-10-25 10:05:00,77.54,77.54,77.45,77.5,9067.0,67.7683,67.7683,67.6896,67.7333,9067.0
2017-10-25 10:10:00,77.48,77.54,77.48,77.51,8409.0,67.7158,67.7683,67.7158,67.7421,8409.0
2017-10-25 10:15:00,77.49,77.51,77.44,77.44,8933.0,67.7246,67.7421,67.6809,67.6809,8933.0
2017-10-25 10:20:00,77.45,77.49,77.45,77.48,14832.0,67.6896,67.7246,67.6896,67.7158,14832.0
2017-10-25 10:25:00,77.48,77.62,77.48,77.61,38029.0,67.7158,67.8382,67.7158,67.8295,38029.0
2017-10-25 10:30:00,77.6,77.6,77.49,77.51,64054.0,67.8207,67.8207,67.7246,67.7421,64054.0
2017-10-25 10:35:00,77.52,77.55,77.51,77.54,7577.0,67.7508,67.777,67.7421,67.7683,7577.0
2017-10-25 10:40:00,77.54,77.58,77.5,77.51,11755.0,67.7683,67.8032,67.7333,67.7421,11755.0
2017-10-25 10:45:00,77.52,77.58,77.52,77.53,11309.0,67.7508,67.8032,67.7508,67.7595,11309.0
2017-10-25 10:50:00,77.54,77.59,77.54,77.59,7264.0,67.7683,67.812,67.7683,67.812,7264.0
2017-10-25 10:55:00,77.58,77.59,77.52,77.57,11246.0,67.8032,67.812,67.7508,67.7945,11246.0
2017-10-25 11:00:00,77.57,77.58,77.52,77.53,9566.0,67.7945,67.8032,67.7508,67.7595,9566.0
2017-10-25 11:05:00,77.54,77.59,77.52,77.57,10670.0,67.7683,67.812,67.7508,67.7945,10670.0
2017-10-25 11:10:00,77.58,77.68,77.58,77.68,13403.0,67.8032,67.8906,67.8032,67.8906,13403.0
2017-10-25 11:15:00,77.68,77.7,77.64,77.65,14419.0,67.8906,67.9081,67.8557,67.8644,14419.0
2017-10-25 11:20:00,77.66,77.71,77.65,77.7,19343.0,67.8732,67.9169,67.8644,67.9081,19343.0
2017-10-25 11:25:00,77.69,77.7,77.62,77.64,13312.0,67.8994,67.9081,67.8382,67.8557,13312.0
2017-10-25 11:30:00,77.64,77.68,77.59,77.62,12788.0,67.8557,67.8906,67.812,67.8382,12788.0
2017-10-25 11:35:00,77.65,77.69,77.62,77.69,11149.0,67.8644,67.8994,67.8382,67.8994,11149.0
2017-10-25 11:40:00,77.69,77.83,77.68,77.83,17773.0,67.8994,68.0217,67.8906,68.0217,17773.0
2017-10-25 11:45:00,77.83,77.85,77.78,77.8,15789.0,68.0217,68.0392,67.978,67.9955,15789.0
2017-10-25 11:50:00,77.8,77.84,77.78,77.82,15826.0,67.9955,68.0305,67.978,68.013,15826.0
2017-10-25 11:55:00,77.83,77.84,77.8,77.84,10665.0,68.0217,68.0305,67.9955,68.0305,10665.0
2017-10-25 12:00:00,77.83,77.84,77.74,77.75,15979.0,68.0217,68.0305,67.9431,67.9518,15979.0
2017-10-25 12:05:00,77.75,77.77,77.74,77.76,26626.0,67.9518,67.9693,67.9431,67.9606,26626.0
2017-10-25 12:10:00,77.76,77.76,77.73,77.75,25532.0,67.9606,67.9606,67.9343,67.9518,25532.0
2017-10-25 12:15:00,77.75,77.75,77.53,77.53,9969.0,67.9518,67.9518,67.7595,67.7595,9969.0
2017-10-25 12:20:00,77.51,77.52,77.45,77.49,9090.0,67.7421,67.7508,67.6896,67.7246,9090.0
2017-10-25 12:25:00,77.48,77.52,77.46,77.49,8126.0,67.7158,67.7508,67.6984,67.7246,8126.0
2017-10-25 12:30:00,77.5,77.58,77.49,77.55,12405.0,67.7333,67.8032,67.7246,67.777,12405.0
2017-10-25 12:35:00,77.55,77.56,77.53,77.55,9605.0,67.777,67.7858,67.7595,67.777,9605.0
2017-10-25 12:40:00,77.56,77.57,77.54,77.57,12536.0,67.7858,67.7945,67.7683,67.7945,12536.0
2017-10-25 12:45:00,77.57,77.59,77.54,77.56,12151.0,67.7945,67.812,67.7683,67.7858,12151.0
2017-10-25 12:50:00,77.57,77.57,77.54,77.56,9103.0,67.7945,67.7945,67.7683,67.7858,9103.0
2017-10-25 12:55:00,77.55,77.59,77.54,77.56,14136.0,67.777,67.812,67.7683,67.7858,14136.0
2017-10-25 13:00:00,77.56,77.57,77.54,77.55,6592.0,67.7858,67.7945,67.7683,67.777,6592.0
2017-10-25 13:05:00,77.54,77.56,77.53,77.55,7073.0,67.7683,67.7858,67.7595,67.777,7073.0
2017-10-25 13:10:00,77.55,77.6,77.55,77.59,8825.0,67.777,67.8207,67.777,67.812,8825.0
2017-10-25 13:15:00,77.59,77.61,77.56,77.61,8172.0,67.812,67.8295,67.7858,67.8295,8172.0
2017-10-25 13:20:00,77.61,77.64,77.59,77.61,18754.0,67.8295,67.8557,67.812,67.8295,18754.0
2017-10-25 13:25:00,77.6,77.6,77.56,77.57,7700.0,67.8207,67.8207,67.7858,67.7945,7700.0
2017-10-25 13:30:00,77.57,77.58,77.55,77.56,6702.0,67.7945,67.8032,67.777,67.7858,6702.0
2017-10-25 13:35:00,77.56,77.62,77.55,77.62,13522.0,67.7858,67.8382,67.777,67.8382,13522.0
2017-10-25 13:40:00,77.62,77.65,77.61,77.63,10886.0,67.8382,67.8644,67.8295,67.8469,10886.0
2017-10-25 13:45:00,77.64,77.65,77.61,77.62,5397.0,67.8557,67.8644,67.8295,67.8382,5397.0
2017-10-25 13:50:00,77.62,77.65,77.61,77.62,6658.0,67.8382,67.8644,67.8295,67.8382,6658.0
2017-10-25 13:55:00,77.62,77.65,77.61,77.63,9832.0,67.8382,67.8644,67.8295,67.8469,9832.0
2017-10-25 14:00:00,77.64,77.66,77.62,77.66,10707.0,67.8557,67.8732,67.8382,67.8732,10707.0
2017-10-25 14:05:00,77.66,77.71,77.66,77.67,7589.0,67.8732,67.9169,67.8732,67.8819,7589.0
2017-10-25 14:10:00,77.66,77.71,77.66,77.67,8977.0,67.8732,67.9169,67.8732,67.8819,8977.0
2017-10-25 14:15:00,77.67,77.67,77.65,77.65,6141.0,67.8819,67.8819,67.8644,67.8644,6141.0
2017-10-25 14:20:00,77.66,77.66,77.61,77.64,122519.0,67.8732,67.8732,67.8295,67.8557,122519.0
2017-10-25 14:25:00,77.64,77.65,77.61,77.62,7593.0,67.8557,67.8644,67.8295,67.8382,7593.0
2017-10-25 14:30:00,77.63,77.64,77.59,77.6,14384.0,67.8469,67.8557,67.812,67.8207,14384.0
2017-10-25 14:35:00,77.59,77.61,77.54,77.56,15387.0,67.812,67.8295,67.7683,67.7858,15387.0
2017-10-25 14:40:00,77.54,77.58,77.54,77.56,4674.0,67.7683,67.8032,67.7683,67.7858,4674.0
2017-10-25 14:45:00,77.56,77.57,77.54,77.57,11314.0,67.7858,67.7945,67.7683,67.7945,11314.0
2017-10-25 14:50:00,77.57,77.6,77.56,77.58,9540.0,67.7945,67.8207,67.7858,67.8032,9540.0
2017-10-25 14:55:00,77.58,77.64,77.58,77.63,11924.0,67.8032,67.8557,67.8032,67.8469,11924.0
2017-10-25 15:00:00,77.63,77.64,77.62,77.63,14462.0,67.8469,67.8557,67.8382,67.8469,14462.0
2017-10-25 15:05:00,77.63,77.69,77.63,77.64,20791.0,67.8469,67.8994,67.8469,67.8557,20791.0
2017-10-25 15:10:00,77.64,77.67,77.64,77.67,13955.0,67.8557,67.8819,67.8557,67.8819,13955.0
2017-10-25 15:15:00,77.67,77.69,77.66,77.68,21152.0,67.8819,67.8994,67.8732,67.8906,21152.0
2017-10-25 15:20:00,77.67,77.69,77.66,77.66,21942.0,67.8819,67.8994,67.8732,67.8732,21942.0
2017-10-25 15:25:00,77.66,77.7,77.66,77.66,24258.0,67.8732,67.9081,67.8732,67.8732,24258.0
2017-10-25 15:30:00,77.67,77.69,77.59,77.59,25675.0,67.8819,67.8994,67.812,67.812,25675.0
2017-10-25 15:35:00,77.59,77.68,77.59,77.63,33034.0,67.812,67.8906,67.812,67.8469,33034.0
2017-10-25 15:40:00,77.63,77.63,77.55,77.57,18650.0,67.8469,67.8469,67.777,67.7945,18650.0
2017-10-25 15:45:00,77.58,77.6,77.46,77.5,51963.0,67.8032,67.8207,67.6984,67.7333,51963.0
2017-10-25 15:50:00,77.5,77.56,77.49,77.55,53296.0,67.7333,67.7858,67.7246,67.777,53296.0
2017-10-25 15:55:00,77.55,77.59,77.5,77.51,166594.0,67.777,67.812,67.7333,67.7421,166594.0
2017-10-26 09:30:00,78.58,79.62,78.25,79.47,90599.0,68.6772,69.5862,68.3888,69.4551,90599.0
2017-10-26 09:35:00,79.42,79.83,79.41,79.46,61299.0,69.4114,69.7697,69.4026,69.4463,61299.0
2017-10-26 09:40:00,79.46,79.63,79.26,79.63,82576.0,69.4463,69.5949,69.2715,69.5949,82576.0
2017-10-26 09:45:00,79.63,79.75,79.42,79.73,58874.0,69.5949,69.6998,69.4114,69.6823,58874.0
2017-10-26 09:50:00,79.73,80.12,79.72,79.99,94461.0,69.6823,70.0231,69.6735,69.9095,94461.0
2017-10-26 09:55:00,79.99,80.1,79.85,80.02,63345.0,69.9095,70.0057,69.7872,69.9357,63345.0
2017-10-26 10:00:00,80.06,80.25,79.94,79.94,55046.0,69.9707,70.1368,69.8658,69.8658,55046.0
2017-10-26 10:05:00,79.94,80.17,79.83,80.06,48120.0,69.8658,70.0668,69.7697,69.9707,48120.0
2017-10-26 10:10:00,80.06,80.08,79.97,80.06,42400.0,69.9707,69.9882,69.892,69.9707,42400.0
2017-10-26 10:15:00,80.05,80.16,80.01,80.07,34617.0,69.962,70.0581,69.927,69.9794,34617.0
2017-10-26 10:20:00,80.06,80.18,80.01,80.1,34573.0,69.9707,70.0756,69.927,70.0057,34573.0
2017-10-26 10:25:00,80.1,80.42,80.1,80.21,34043.0,70.0057,70.2853,70.0057,70.1018,34043.0
2017-10-26 10:30:00,80.22,80.26,80.0,80.12,54862.0,70.1105,70.1455,69.9183,70.0231,54862.0
2017-10-26 10:35:00,80.16,80.25,80.0,80.25,73566.0,70.0581,70.1368,69.9183,70.1368,73566.0
2017-10-26 10:40:00,80.25,80.43,80.25,80.41,38603.0,70.1368,70.2941,70.1368,70.2766,38603.0
2017-10-26 10:45:00,80.4,80.54,80.31,80.33,47788.0,70.2679,70.3902,70.1892,70.2067,47788.0
2017-10-26 10:50:00,80.32,80.36,80.26,80.33,16352.0,70.1979,70.2329,70.1455,70.2067,16352.0
2017-10-26 10:55:00,80.32,80.32,80.18,80.19,14224.0,70.1979,70.1979,70.0756,70.0843,14224.0
2017-10-26 11:00:00,80.18,80.18,79.96,79.96,16656.0,70.0756,70.0756,69.8833,69.8833,16656.0
2017-10-26 11:05:00,79.99,80.06,79.94,79.97,18499.0,69.9095,69.9707,69.8658,69.892,18499.0
2017-10-26 11:10:00,79.92,79.99,79.85,79.96,16647.0,69.8483,69.9095,69.7872,69.8833,16647.0
2017-10-26 11:15:00,79.96,80.01,79.89,80.01,16043.0,69.8833,69.927,69.8221,69.927,16043.0
2017-10-26 11:20:00,80.01,80.08,80.0,80.02,15021.0,69.927,69.9882,69.9183,69.9357,15021.0
2017-10-26 11:25:00,80.03,80.07,80.02,80.06,17125.0,69.9445,69.9794,69.9357,69.9707,17125.0
2017-10-26 11:30:00,80.06,80.37,80.05,80.32,19217.0,69.9707,70.2416,69.962,70.1979,19217.0
2017-10-26 11:35:00,80.34,80.41,80.31,80.36,18381.0,70.2154,70.2766,70.1892,70.2329,18381.0
2017-10-26 11:40:00,80.35,80.4,80.29,80.36,18789.0,70.2242,70.2679,70.1717,70.2329,18789.0
2017-10-26 11:45:00,80.37,80.39,80.31,80.38,17601.0,70.2416,70.2591,70.1892,70.2504,17601.0
2017-10-26 11:50:00,80.36,80.4,80.31,80.33,13732.0,70.2329,70.2679,70.1892,70.2067,13732.0
2017-10-26 11:55:00,80.34,80.46,80.3,80.45,18796.0,70.2154,70.3203,70.1805,70.3116,18796.0
2017-10-26 12:00:00,80.44,80.44,80.35,80.4,17756.0,70.3028,70.3028,70.2242,70.2679,17756.0
2017-10-26 12:05:00,80.4,80.47,80.38,80.43,14856.0,70.2679,70.329,70.2504,70.2941,14856.0
2017-10-26 12:10:00,80.43,80.44,80.3,80.32,20869.0,70.2941,70.3028,70.1805,70.1979,20869.0
2017-10-26 12:15:00,80.31,80.45,80.3,80.45,15354.0,70.1892,70.3116,70.1805,70.3116,15354.0
2017-10-26 12:20:00,80.44,80.47,80.42,80.42,14592.0,70.3028,70.329,70.2853,70.2853,14592.0
2017-10-26 12:25:00,80.41,80.6,80.41,80.6,28277.0,70.2766,70.4426,70.2766,70.4426,28277.0
2017-10-26 12:30:00,80.58,80.58,80.39,80.43,15027.0,70.4252,70.4252,70.2591,70.2941,15027.0
2017-10-26 12:35:00,80.42,80.47,80.38,80.44,21681.0,70.2853,70.329,70.2504,70.3028,21681.0
2017-10-26 12:40:00,80.42,80.5,80.42,80.46,13776.0,70.2853,70.3553,70.2853,70.3203,13776.0
2017-10-26 12:45:00,80.47,80.51,80.45,80.48,15361.0,70.329,70.364,70.3116,70.3378,15361.0
2017-10-26 12:50:00,80.5,80.51,80.46,80.47,20143.0,70.3553,70.364,70.3203,70.329,20143.0
2017-10-26 12:55:00,80.47,80.5,80.45,80.48,12818.0,70.329,70.3553,70.3116,70.3378,12818.0
2017-10-26 13:00:00,80.48,80.49,80.35,80.36,21346.0,70.3378,70.3465,70.2242,70.2329,21346.0
2017-10-26 13:05:00,80.36,80.43,80.35,80.39,18921.0,70.2329,70.2941,70.2242,70.2591,18921.0
2017-10-26 13:10:00,80.39,80.48,80.37,80.43,22205.0,70.2591,70.3378,70.2416,70.2941,22205.0
2017-10-26 13:15:00,80.44,80.67,80.44,80.67,14019.0,70.3028,70.5038,70.3028,70.5038,14019.0
2017-10-26 13:20:00,80.67,80.72,80.65,80.7,9890.0,70.5038,70.5475,70.4863,70.53,9890.0
2017-10-26 13:25:00,80.7,80.82,80.68,80.8,23988.0,70.53,70.6349,70.5126,70.6174,23988.0
2017-10-26 13:30:00,80.8,80.81,80.75,80.78,13477.0,70.6174,70.6262,70.5737,70.6,13477.0
2017-10-26 13:35:00,80.78,80.78,80.67,80.69,18233.0,70.6,70.6,70.5038,70.5213,18233.0
2017-10-26 13:40:00,80.69,80.69,80.63,80.67,14290.0,70.5213,70.5213,70.4689,70.5038,14290.0
2017-10-26 13:45:00,80.65,80.66,80.61,80.63,15858.0,70.4863,70.4951,70.4514,70.4689,15858.0
2017-10-26 13:50:00,80.64,80.65,80.59,80.61,11249.0,70.4776,70.4863,70.4339,70.4514,11249.0
2017-10-26 13:55:00,80.6,80.64,80.59,80.62,20719.0,70.4426,70.4776,70.4339,70.4601,20719.0
2017-10-26 14:00:00,80.62,80.75,80.62,80.74,16348.0,70.4601,70.5737,70.4601,70.565,16348.0
2017-10-26 14:05:00,80.75,80.75,80.63,80.64,17671.0,70.5737,70.5737,70.4689,70.4776,17671.0
2017-10-26 14:10:00,80.65,80.67,80.63,80.67,16928.0,70.4863,70.5038,70.4689,70.5038,16928.0
2017-10-26 14:15:00,80.66,80.71,80.64,80.65,14242.0,70.4951,70.5388,70.4776,70.4863,14242.0
2017-10-26 14:20:00,80.64,80.67,80.64,80.66,13254.0,70.4776,70.5038,70.4776,70.4951,13254.0
2017-10-26 14:25:00,80.67,80.73,80.65,80.7,16628.0,70.5038,70.5563,70.4863,70.53,16628.0
2017-10-26 14:30:00,80.7,80.72,80.67,80.7,14907.0,70.53,70.5475,70.5038,70.53,14907.0
2017-10-26 14:35:00,80.7,80.7,80.55,80.62,21650.0,70.53,70.53,70.399,70.4601,21650.0
2017-10-26 14:40:00,80.61,80.71,80.61,80.68,13739.0,70.4514,70.5388,70.4514,70.5126,13739.0
2017-10-26 14:45:00,80.68,80.94,80.68,80.92,40625.0,70.5126,70.7398,70.5126,70.7223,40625.0
2017-10-26 14:50:00,80.94,81.04,80.9,81.04,34224.0,70.7398,70.8272,70.7048,70.8272,34224.0
2017-10-26 14:55:00,81.03,81.04,80.95,80.98,33764.0,70.8185,70.8272,70.7485,70.7748,33764.0
2017-10-26 15:00:00,80.98,81.01,80.97,81.01,43461.0,70.7748,70.801,70.766,70.801,43461.0
2017-10-26 15:05:00,81.01,81.12,80.94,81.1,66093.0,70.801,70.8971,70.7398,70.8796,66093.0
2017-10-26 15:10:00,81.1,81.12,81.04,81.09,34699.0,70.8796,70.8971,70.8272,70.8709,34699.0
2017-10-26 15:15:00,81.08,81.27,81.07,81.27,62481.0,70.8622,71.0282,70.8534,71.0282,62481.0
2017-10-26 15:20:00,81.27,81.27,81.16,81.19,35164.0,71.0282,71.0282,70.9321,70.9583,35164.0
2017-10-26 15:25:00,81.17,81.26,81.16,81.16,35448.0,70.9408,71.0195,70.9321,70.9321,35448.0
2017-10-26 15:30:00,81.16,81.37,81.14,81.34,70639.0,70.9321,71.1156,70.9146,71.0894,70639.0
2017-10-26 15:35:00,81.33,81.33,81.17,81.2,41994.0,71.0807,71.0807,70.9408,70.967,41994.0
2017-10-26 15:40:00,81.2,81.31,81.17,81.28,61092.0,70.967,71.0632,70.9408,71.037,61092.0
2017-10-26 15:45:00,81.28,81.34,81.23,81.34,110598.0,71.037,71.0894,70.9933,71.0894,110598.0
2017-10-26 15:50:00,81.35,81.43,81.32,81.38,126398.0,71.0981,71.1681,71.0719,71.1244,126398.0
2017-10-26 15:55:00,81.37,81.38,81.07,81.31,291002.0,71.1156,71.1244,70.8534,71.0632,291002.0
2017-10-27 09:30:00,81.57,82.0,81.37,81.98,58628.0,71.2904,71.6662,71.1156,71.6487,58628.0
2017-10-27 09:35:00,81.9,82.16,81.72,81.97,44622.0,71.5788,71.8061,71.4215,71.64,44622.0
2017-10-27 09:40:00,81.97,82.52,81.94,82.5,39608.0,71.64,72.1207,71.6138,72.1032,39608.0
2017-10-27 09:45:00,82.48,82.59,82.39,82.55,57976.0,72.0857,72.1819,72.0071,72.1469,57976.0
2017-10-27 09:50:00,82.54,82.62,82.49,82.58,37247.0,72.1382,72.2081,72.0945,72.1731,37247.0
2017-10-27 09:55:00,82.56,82.57,82.3,82.3,40174.0,72.1556,72.1644,71.9284,71.9284,40174.0
2017-10-27 10:00:00,82.3,82.63,82.26,82.55,47751.0,71.9284,72.2168,71.8935,72.1469,47751.0
2017-10-27 10:05:00,82.54,82.54,82.41,82.44,39474.0,72.1382,72.1382,72.0246,72.0508,39474.0
2017-10-27 10:10:00,82.42,82.43,82.09,82.09,29920.0,72.0333,72.042,71.7449,71.7449,29920.0
2017-10-27 10:15:00,82.1,82.26,82.07,82.26,30605.0,71.7536,71.8935,71.7274,71.8935,30605.0
2017-10-27 10:20:00,82.27,82.4,82.23,82.3,25691.0,71.9022,72.0158,71.8672,71.9284,25691.0
2017-10-27 10:25:00,82.31,82.48,82.28,82.37,24860.0,71.9372,72.0857,71.9109,71.9896,24860.0
2017-10-27 10:30:00,82.39,82.57,82.38,82.55,28994.0,72.0071,72.1644,71.9983,72.1469,28994.0
2017-10-27 10:35:00,82.54,82.54,82.45,82.51,25348.0,72.1382,72.1382,72.0595,72.1119,25348.0
2017-10-27 10:40:00,82.52,82.62,82.49,82.62,51318.0,72.1207,72.2081,72.0945,72.2081,51318.0
2017-10-27 10:45:00,82.61,82.62,82.48,82.49,25754.0,72.1993,72.2081,72.0857,72.0945,25754.0
2017-10-27 10:50:00,82.5,82.61,82.48,82.57,25701.0,72.1032,72.1993,72.0857,72.1644,25701.0
2017-10-27 10:55:00,82.58,82.64,82.56,82.64,32467.0,72.1731,72.2256,72.1556,72.2256,32467.0
2017-10-27 11:00:00,82.64,82.7,82.64,82.66,39071.0,72.2256,72.278,72.2256,72.243,39071.0
2017-10-27 11:05:00,82.66,82.66,82.43,82.43,33323.0,72.243,72.243,72.042,72.042,33323.0
2017-10-27 11:10:00,82.43,82.47,82.43,82.47,13565.0,72.042,72.077,72.042,72.077,13565.0
2017-10-27 11:15:00,82.47,82.6,82.45,82.6,27242.0,72.077,72.1906,72.0595,72.1906,27242.0
2017-10-27 11:20:00,82.6,82.66,82.49,82.49,24149.0,72.1906,72.243,72.0945,72.0945,24149.0
2017-10-27 11:25:00,82.5,82.63,82.5,82.52,21037.0,72.1032,72.2168,72.1032,72.1207,21037.0
2017-10-27 11:30:00,82.53,82.61,82.51,82.6,27137.0,72.1294,72.1993,72.1119,72.1906,27137.0
2017-10-27 11:35:00,82.6,82.65,82.55,82.65,13831.0,72.1906,72.2343,72.1469,72.2343,13831.0
2017-10-27 11:40:00,82.65,82.65,82.54,82.55,20229.0,72.2343,72.2343,72.1382,72.1469,20229.0
2017-10-27 11:45:00,82.56,82.64,82.54,82.56,18901.0,72.1556,72.2256,72.1382,72.1556,18901.0
2017-10-27 11:50:00,82.56,82.6,82.52,82.55,18718.0,72.1556,72.1906,72.1207,72.1469,18718.0
2017-10-27 11:55:00,82.54,82.57,82.51,82.54,16313.0,72.1382,72.1644,72.1119,72.1382,16313.0
2017-10-27 12:00:00,82.56,82.64,82.55,82.55,20400.0,72.1556,72.2256,72.1469,72.1469,20400.0
2017-10-27 12:05:00,82.54,82.55,82.48,82.5,14361.0,72.1382,72.1469,72.0857,72.1032,14361.0
2017-10-27 12:10:00,82.5,82.59,82.49,82.59,13372.0,72.1032,72.1819,72.0945,72.1819,13372.0
2017-10-27 12:15:00,82.59,82.6,82.51,82.57,15412.0,72.1819,72.1906,72.1119,72.1644,15412.0
2017-10-27 12:20:00,82.57,82.58,82.52,82.53,16465.0,72.1644,72.1731,72.1207,72.1294,16465.0
2017-10-27 12:25:00,82.54,82.61,82.52,82.56,13871.0,72.1382,72.1993,72.1207,72.1556,13871.0
2017-10-27 12:30:00,82.56,82.57,82.45,82.46,16906.0,72.1556,72.1644,72.0595,72.0682,16906.0
2017-10-27 12:35:00,82.46,82.52,82.45,82.48,15858.0,72.0682,72.1207,72.0595,72.0857,15858.0
2017-10-27 12:40:00,82.47,82.48,82.43,82.43,13922.0,72.077,72.0857,72.042,72.042,13922.0
2017-10-27 12:45:00,82.43,82.52,82.43,82.5,13558.0,72.042,72.1207,72.042,72.1032,13558.0
2017-10-27 12:50:00,82.49,82.54,82.48,82.51,13510.0,72.0945,72.1382,72.0857,72.1119,13510.0
2017-10-27 12:55:00,82.51,82.54,82.48,82.51,10311.0,72.1119,72.1382,72.0857,72.1119,10311.0
2017-10-27 13:00:00,82.51,82.52,82.48,82.5,11375.0,72.1119,72.1207,72.0857,72.1032,11375.0
2017-10-27 13:05:00,82.5,82.5,82.44,82.44,9190.0,72.1032,72.1032,72.0508,72.0508,9190.0
2017-10-27 13:10:00,82.43,82.48,82.43,82.48,13647.0,72.042,72.0857,72.042,72.0857,13647.0
2017-10-27 13:15:00,82.48,82.48,82.45,82.45,12570.0,72.0857,72.0857,72.0595,72.0595,12570.0
2017-10-27 13:20:00,82.45,82.47,82.43,82.44,14893.0,72.0595,72.077,72.042,72.0508,14893.0
2017-10-27 13:25:00,82.44,82.46,82.43,82.44,7895.0,72.0508,72.0682,72.042,72.0508,7895.0
2017-10-27 13:30:00,82.44,82.48,82.44,82.46,12110.0,72.0508,72.0857,72.0508,72.0682,12110.0
2017-10-27 13:35:00,82.46,82.47,82.45,82.45,17384.0,72.0682,72.077,72.0595,72.0595,17384.0
2017-10-27 13:40:00,82.45,82.49,82.45,82.48,19362.0,72.0595,72.0945,72.0595,72.0857,19362.0
2017-10-27 13:45:00,82.49,82.55,82.49,82.53,11337.0,72.0945,72.1469,72.0945,72.1294,11337.0
2017-10-27 13:50:00,82.53,82.54,82.51,82.51,16135.0,72.1294,72.1382,72.1119,72.1119,16135.0
2017-10-27 13:55:00,82.51,82.52,82.47,82.51,16159.0,72.1119,72.1207,72.077,72.1119,16159.0
2017-10-27 14:00:00,82.5,82.51,82.42,82.46,14939.0,72.1032,72.1119,72.0333,72.0682,14939.0
2017-10-27 14:05:00,82.46,82.47,82.27,82.28,26772.0,72.0682,72.077,71.9022,71.9109,26772.0
2017-10-27 14:10:00,82.28,82.29,82.22,82.25,17101.0,71.9109,71.9197,71.8585,71.8847,17101.0
2017-10-27 14:15:00,82.26,82.36,82.26,82.35,15471.0,71.8935,71.9809,71.8935,71.9721,15471.0
2017-10-27 14:20:00,82.37,82.4,82.33,82.35,15675.0,71.9896,72.0158,71.9546,71.9721,15675.0
2017-10-27 14:25:00,82.36,82.36,82.3,82.3,15967.0,71.9809,71.9809,71.9284,71.9284,15967.0
2017-10-27 14:30:00,82.29,82.37,82.29,82.32,12881.0,71.9197,71.9896,71.9197,71.9459,12881.0
2017-10-27 14:35:00,82.33,82.34,82.29,82.32,13069.0,71.9546,71.9634,71.9197,71.9459,13069.0
2017-10-27 14:40:00,82.3,82.33,82.26,82.27,11338.0,71.9284,71.9546,71.8935,71.9022,11338.0
2017-10-27 14:45:00,82.27,82.27,82.14,82.17,13147.0,71.9022,71.9022,71.7886,71.8148,13147.0
2017-10-27 14:50:00,82.18,82.24,82.15,82.2,19291.0,71.8235,71.876,71.7973,71.841,19291.0
2017-10-27 14:55:00,82.2,82.25,82.18,82.23,15671.0,71.841,71.8847,71.8235,71.8672,15671.0
2017-10-27 15:00:00,82.23,82.24,82.13,82.13,12641.0,71.8672,71.876,71.7798,71.7798,12641.0
2017-10-27 15:05:00,82.13,82.18,82.12,82.14,16123.0,71.7798,71.8235,71.7711,71.7886,16123.0
2017-10-27 15:10:00,82.15,82.2,82.12,82.19,21266.0,71.7973,71.841,71.7711,71.8323,21266.0
2017-10-27 15:15:00,82.19,82.2,82.13,82.18,18857.0,71.8323,71.841,71.7798,71.8235,18857.0
2017-10-27 15:20:00,82.18,82.21,82.11,82.15,27667.0,71.8235,71.8498,71.7624,71.7973,27667.0
2017-10-27 15:25:00,82.16,82.19,82.15,82.17,19571.0,71.8061,71.8323,71.7973,71.8148,19571.0
2017-10-27 15:30:00,82.17,82.24,82.16,82.23,25651.0,71.8148,71.876,71.8061,71.8672,25651.0
2017-10-27 15:35:00,82.23,82.23,82.18,82.2,33981.0,71.8672,71.8672,71.8235,71.841,33981.0
2017-10-27 15:40:00,82.2,82.21,82.17,82.19,51829.0,71.841,71.8498,71.8148,71.8323,51829.0
2017-10-27 15:45:00,82.19,82.2,82.16,82.18,60281.0,71.8323,71.841,71.8061,71.8235,60281.0
2017-10-27 15:50:00,82.18,82.25,82.17,82.25,79588.0,71.8235,71.8847,71.8148,71.8847,79588.0
2017-10-27 15:55:00,82.25,82.33,82.24,82.3,210671.0,71.8847,71.9546,71.876,71.9284,210671.0
2017-10-30 09:30:00,82.31,82.87,82.31,82.76,52278.0,71.9372,72.4266,71.9372,72.3304,52278.0
2017-10-30 09:35:00,82.73,82.76,82.47,82.49,30129.0,72.3042,72.3304,72.077,72.0945,30129.0
2017-10-30 09:40:00,82.49,82.51,82.37,82.42,17164.0,72.0945,72.1119,71.9896,72.0333,17164.0
2017-10-30 09:45:00,82.38,82.39,82.09,82.17,22498.0,71.9983,72.0071,71.7449,71.8148,22498.0
2017-10-30 09:50:00,82.18,82.32,82.17,82.31,22176.0,71.8235,71.9459,71.8148,71.9372,22176.0
2017-10-30 09:55:00,82.33,82.35,82.3,82.32,20153.0,71.9546,71.9721,71.9284,71.9459,20153.0
2017-10-30 10:00:00,82.3,82.31,82.27,82.27,18066.0,71.9284,71.9372,71.9022,71.9022,18066.0
2017-10-30 10:05:00,82.29,82.29,82.21,82.24,13005.0,71.9197,71.9197,71.8498,71.876,13005.0
2017-10-30 10:10:00,82.23,82.25,82.18,82.22,16708.0,71.8672,71.8847,71.8235,71.8585,16708.0
2017-10-30 10:15:00,82.21,82.23,82.14,82.19,19343.0,71.8498,71.8672,71.7886,71.8323,19343.0
2017-10-30 10:20:00,82.2,82.22,82.17,82.18,18732.0,71.841,71.8585,71.8148,71.8235,18732.0
2017-10-30 10:25:00,82.19,82.2,82.14,82.14,14507.0,71.8323,71.841,71.7886,71.7886,14507.0
2017-10-30 10:30:00,82.14,82.15,82.06,82.08,12586.0,71.7886,71.7973,71.7187,71.7361,12586.0
2017-10-30 10:35:00,82.07,82.13,82.07,82.1,15082.0,71.7274,71.7798,71.7274,71.7536,15082.0
2017-10-30 10:40:00,82.1,82.12,82.08,82.08,20944.0,71.7536,71.7711,71.7361,71.7361,20944.0
2017-10-30 10:45:00,82.08,82.09,82.04,82.04,18737.0,71.7361,71.7449,71.7012,71.7012,18737.0
2017-10-30 10:50:00,82.05,82.05,82.02,82.03,16314.0,71.7099,71.7099,71.6837,71.6924,16314.0
2017-10-30 10:55:00,82.03,82.03,81.93,81.93,64117.0,71.6924,71.6924,71.605,71.605,64117.0
2017-10-30 11:00:00,81.94,81.94,81.82,81.84,23762.0,71.6138,71.6138,71.5089,71.5264,23762.0
2017-10-30 11:05:00,81.83,81.86,81.74,81.8,29678.0,71.5176,71.5439,71.439,71.4914,29678.0
2017-10-30 11:10:00,81.81,81.93,81.81,81.92,22474.0,71.5002,71.605,71.5002,71.5963,22474.0
2017-10-30 11:15:00,81.93,82.05,81.9,82.0,26931.0,71.605,71.7099,71.5788,71.6662,26931.0
2017-10-30 11:20:00,82.01,82.03,81.97,81.98,18586.0,71.675,71.6924,71.64,71.6487,18586.0
2017-10-30 11:25:00,81.97,81.98,81.9,81.9,17087.0,71.64,71.6487,71.5788,71.5788,17087.0
2017-10-30 11:30:00,81.91,81.95,81.87,81.9,22447.0,71.5876,71.6225,71.5526,71.5788,22447.0
2017-10-30 11:35:00,81.89,81.9,81.77,81.77,17168.0,71.5701,71.5788,71.4652,71.4652,17168.0
2017-10-30 11:40:00,81.77,81.78,81.72,81.74,13161.0,71.4652,71.4739,71.4215,71.439,13161.0
2017-10-30 11:45:00,81.74,81.76,81.73,81.74,18343.0,71.439,71.4565,71.4302,71.439,18343.0
2017-10-30 11:50:00,81.73,81.74,81.62,81.65,17229.0,71.4302,71.439,71.3341,71.3603,17229.0
2017-10-30 11:55:00,81.66,81.7,81.66,81.68,15442.0,71.3691,71.404,71.3691,71.3865,15442.0
2017-10-30 12:00:00,81.67,81.7,81.65,81.68,16450.0,71.3778,71.404,71.3603,71.3865,16450.0
2017-10-30 12:05:00,81.69,81.71,81.67,81.69,15630.0,71.3953,71.4128,71.3778,71.3953,15630.0
2017-10-30 12:10:00,81.69,81.69,81.59,81.64,15568.0,71.3953,71.3953,71.3079,71.3516,15568.0
2017-10-30 12:15:00,81.64,81.71,81.64,81.68,9260.0,71.3516,71.4128,71.3516,71.3865,9260.0
2017-10-30 12:20:00,81.69,81.75,81.69,81.75,12617.0,71.3953,71.4477,71.3953,71.4477,12617.0
2017-10-30 12:25:00,81.75,81.79,81.74,81.78,15929.0,71.4477,71.4827,71.439,71.4739,15929.0
2017-10-30 12:30:00,81.78,81.79,81.72,81.73,9822.0,71.4739,71.4827,71.4215,71.4302,9822.0
2017-10-30 12:35:00,81.73,81.77,81.73,81.74,7820.0,71.4302,71.4652,71.4302,71.439,7820.0
2017-10-30 12:40:00,81.74,81.82,81.72,81.8,18619.0,71.439,71.5089,71.4215,71.4914,18619.0
2017-10-30 12:45:00,81.8,81.84,81.78,81.81,18010.0,71.4914,71.5264,71.4739,71.5002,18010.0
2017-10-30 12:50:00,81.81,81.86,81.8,81.82,13509.0,71.5002,71.5439,71.4914,71.5089,13509.0
2017-10-30 12:55:00,81.83,81.84,81.8,81.81,12815.0,71.5176,71.5264,71.4914,71.5002,12815.0
2017-10-30 13:00:00,81.82,81.86,81.82,81.84,10862.0,71.5089,71.5439,71.5089,71.5264,10862.0
2017-10-30 13:05:00,81.83,81.88,81.83,81.86,10442.0,71.5176,71.5613,71.5176,71.5439,10442.0
2017-10-30 13:10:00,81.87,81.88,81.84,81.86,11731.0,71.5526,71.5613,71.5264,71.5439,11731.0
2017-10-30 13:15:00,81.87,81.89,81.86,81.88,4587.0,71.5526,71.5701,71.5439,71.5613,4587.0
2017-10-30 13:20:00,81.88,81.88,81.83,81.85,9169.0,71.5613,71.5613,71.5176,71.5351,9169.0
2017-10-30 13:25:00,81.85,81.85,81.78,81.8,10258.0,71.5351,71.5351,71.4739,71.4914,10258.0
2017-10-30 13:30:00,81.8,81.82,81.79,81.81,7115.0,71.4914,71.5089,71.4827,71.5002,7115.0
2017-10-30 13:35:00,81.81,81.84,81.78,81.83,9805.0,71.5002,71.5264,71.4739,71.5176,9805.0
2017-10-30 13:40:00,81.83,81.84,81.81,81.83,7625.0,71.5176,71.5264,71.5002,71.5176,7625.0
2017-10-30 13:45:00,81.83,81.91,81.83,81.88,14803.0,71.5176,71.5876,71.5176,71.5613,14803.0
2017-10-30 13:50:00,81.89,81.91,81.87,81.9,8685.0,71.5701,71.5876,71.5526,71.5788,8685.0
2017-10-30 13:55:00,81.9,81.9,81.81,81.82,9007.0,71.5788,71.5788,71.5002,71.5089,9007.0
2017-10-30 14:00:00,81.83,81.87,81.8,81.86,7187.0,71.5176,71.5526,71.4914,71.5439,7187.0
2017-10-30 14:05:00,81.87,81.92,81.85,81.9,15694.0,71.5526,71.5963,71.5351,71.5788,15694.0
2017-10-30 14:10:00,81.9,81.93,81.88,81.9,13001.0,71.5788,71.605,71.5613,71.5788,13001.0
2017-10-30 14:15:00,81.91,81.96,81.89,81.95,14080.0,71.5876,71.6313,71.5701,71.6225,14080.0
2017-10-30 14:20:00,81.96,81.96,81.89,81.91,15062.0,71.6313,71.6313,71.5701,71.5876,15062.0
2017-10-30 14:25:00,81.91,81.92,81.87,81.89,9326.0,71.5876,71.5963,71.5526,71.5701,9326.0
2017-10-30 14:30:00,81.89,81.91,81.87,81.91,7198.0,71.5701,71.5876,71.5526,71.5876,7198.0
2017-10-30 14:35:00,81.91,81.98,81.91,81.94,13337.0,71.5876,71.6487,71.5876,71.6138,13337.0
2017-10-30 14:40:00,81.94,82.0,81.93,82.0,18258.0,71.6138,71.6662,71.605,71.6662,18258.0
2017-10-30 14:45:00,82.0,82.03,81.98,82.0,9892.0,71.6662,71.6924,71.6487,71.6662,9892.0
2017-10-30 14:50:00,82.0,82.08,82.0,82.08,14584.0,71.6662,71.7361,71.6662,71.7361,14584.0
2017-10-30 14:55:00,82.07,82.11,82.05,82.08,11183.0,71.7274,71.7624,71.7099,71.7361,11183.0
2017-10-30 15:00:00,82.08,82.08,82.01,82.01,14483.0,71.7361,71.7361,71.675,71.675,14483.0
2017-10-30 15:05:00,82.01,82.07,81.99,82.0,15455.0,71.675,71.7274,71.6575,71.6662,15455.0
2017-10-30 15:10:00,81.99,82.01,81.96,81.98,10483.0,71.6575,71.675,71.6313,71.6487,10483.0
2017-10-30 15:15:00,81.98,81.98,81.94,81.96,10569.0,71.6487,71.6487,71.6138,71.6313,10569.0
2017-10-30 15:20:00,81.97,81.99,81.89,81.89,16870.0,71.64,71.6575,71.5701,71.5701,16870.0
2017-10-30 15:25:00,81.9,81.96,81.9,81.94,10400.0,71.5788,71.6313,71.5788,71.6138,10400.0
2017-10-30 15:30:00,81.95,81.95,81.9,81.9,26363.0,71.6225,71.6225,71.5788,71.5788,26363.0
2017-10-30 15:35:00,81.91,81.98,81.9,81.95,24305.0,71.5876,71.6487,71.5788,71.6225,24305.0
2017-10-30 15:40:00,81.95,81.96,81.93,81.95,30722.0,71.6225,71.6313,71.605,71.6225,30722.0
2017-10-30 15:45:00,81.95,81.95,81.9,81.93,25876.0,71.6225,71.6225,71.5788,71.605,25876.0
2017-10-30 15:50:00,81.93,81.95,81.87,81.87,30651.0,71.605,71.6225,71.5526,71.5526,30651.0
2017-10-30 15:55:00,81.87,81.96,81.87,81.88,89526.0,71.5526,71.6313,71.5526,71.5613,89526.0
2017-10-31 09:30:00,81.75,81.97,81.72,81.96,22754.0,71.4477,71.64,71.4215,71.6313,22754.0
2017-10-31 09:35:00,81.95,82.13,81.91,82.08,23019.0,71.6225,71.7798,71.5876,71.7361,23019.0
2017-10-31 09:40:00,82.07,82.1,81.89,82.0,19882.0,71.7274,71.7536,71.5701,71.6662,19882.0
2017-10-31 09:45:00,81.99,82.05,81.86,81.94,25083.0,71.6575,71.7099,71.5439,71.6138,25083.0
2017-10-31 09:50:00,81.95,82.01,81.9,82.0,21024.0,71.6225,71.675,71.5788,71.6662,21024.0
2017-10-31 09:55:00,81.99,82.02,81.85,81.85,14682.0,71.6575,71.6837,71.5351,71.5351,14682.0
2017-10-31 10:00:00,81.83,81.88,81.73,81.74,13642.0,71.5176,71.5613,71.4302,71.439,13642.0
2017-10-31 10:05:00,81.76,81.77,81.7,81.7,11479.0,71.4565,71.4652,71.404,71.404,11479.0
2017-10-31 10:10:00,81.71,81.72,81.6,81.65,17143.0,71.4128,71.4215,71.3166,71.3603,17143.0
2017-10-31 10:15:00,81.64,81.75,81.61,81.68,16289.0,71.3516,71.4477,71.3254,71.3865,16289.0
2017-10-31 10:20:00,81.66,81.78,81.62,81.78,16781.0,71.3691,71.4739,71.3341,71.4739,16781.0
2017-10-31 10:25:00,81.78,81.85,81.74,81.81,13546.0,71.4739,71.5351,71.439,71.5002,13546.0
2017-10-31 10:30:00,81.79,81.84,81.79,81.84,10938.0,71.4827,71.5264,71.4827,71.5264,10938.0
2017-10-31 10:35:00,81.83,81.83,81.78,81.8,11600.0,71.5176,71.5176,71.4739,71.4914,11600.0
2017-10-31 10:40:00,81.8,81.89,81.79,81.88,13394.0,71.4914,71.5701,71.4827,71.5613,13394.0
2017-10-31 10:45:00,81.89,81.9,81.86,81.87,15565.0,71.5701,71.5788,71.5439,71.5526,15565.0
2017-10-31 10:50:00,81.86,81.86,81.79,81.79,11108.0,71.5439,71.5439,71.4827,71.4827,11108.0
2017-10-31 10:55:00,81.8,81.9,81.8,81.84,14469.0,71.4914,71.5788,71.4914,71.5264,14469.0
2017-10-31 11:00:00,81.83,81.91,81.83,81.9,14097.0,71.5176,71.5876,71.5176,71.5788,14097.0
2017-10-31 11:05:00,81.9,81.9,81.84,81.89,10880.0,71.5788,71.5788,71.5264,71.5701,10880.0
2017-10-31 11:10:00,81.9,81.94,81.89,81.92,11110.0,71.5788,71.6138,71.5701,71.5963,11110.0
2017-10-31 11:15:00,81.93,81.94,81.9,81.91,8788.0,71.605,71.6138,71.5788,71.5876,8788.0
2017-10-31 11:20:00,81.91,81.92,81.87,81.9,11893.0,71.5876,71.5963,71.5526,71.5788,11893.0
2017-10-31 11:25:00,81.89,81.9,81.83,81.84,7314.0,71.5701,71.5788,71.5176,71.5264,7314.0
2017-10-31 11:30:00,81.83,81.88,81.82,81.84,11897.0,71.5176,71.5613,71.5089,71.5264,11897.0
2017-10-31 11:35:00,81.84,81.85,81.77,81.81,8701.0,71.5264,71.5351,71.4652,71.5002,8701.0
2017-10-31 11:40:00,81.8,81.85,81.78,81.78,9950.0,71.4914,71.5351,71.4739,71.4739,9950.0
2017-10-31 11:45:00,81.77,81.81,81.76,81.8,7050.0,71.4652,71.5002,71.4565,71.4914,7050.0
2017-10-31 11:50:00,81.81,81.84,81.8,81.81,11099.0,71.5002,71.5264,71.4914,71.5002,11099.0
2017-10-31 11:55:00,81.83,81.86,81.82,81.83,8217.0,71.5176,71.5439,71.5089,71.5176,8217.0
2017-10-31 12:00:00,81.84,81.86,81.83,81.85,6878.0,71.5264,71.5439,71.5176,71.5351,6878.0
2017-10-31 12:05:00,81.85,81.86,81.76,81.77,10283.0,71.5351,71.5439,71.4565,71.4652,10283.0
2017-10-31 12:10:00,81.78,81.79,81.75,81.78,7107.0,71.4739,71.4827,71.4477,71.4739,7107.0
2017-10-31 12:15:00,81.79,81.8,81.77,81.8,7385.0,71.4827,71.4914,71.4652,71.4914,7385.0
2017-10-31 12:20:00,81.79,81.8,81.76,81.77,5202.0,71.4827,71.4914,71.4565,71.4652,5202.0
2017-10-31 12:25:00,81.77,81.78,81.73,81.75,9180.0,71.4652,71.4739,71.4302,71.4477,9180.0
2017-10-31 12:30:00,81.76,81.76,81.73,81.75,7635.0,71.4565,71.4565,71.4302,71.4477,7635.0
2017-10-31 12:35:00,81.75,81.77,81.73,81.75,6015.0,71.4477,71.4652,71.4302,71.4477,6015.0
2017-10-31 12:40:00,81.75,81.79,81.74,81.79,7591.0,71.4477,71.4827,71.439,71.4827,7591.0
2017-10-31 12:45:00,81.78,81.82,81.76,81.82,10693.0,71.4739,71.5089,71.4565,71.5089,10693.0
2017-10-31 12:50:00,81.82,81.82,81.79,81.81,6088.0,71.5089,71.5089,71.4827,71.5002,6088.0
2017-10-31 12:55:00,81.82,81.82,81.79,81.8,18135.0,71.5089,71.5089,71.4827,71.4914,18135.0
2017-10-31 13:00:00,81.8,81.82,81.8,81.81,17446.0,71.4914,71.5089,71.4914,71.5002,17446.0
2017-10-31 13:05:00,81.8,81.81,81.78,81.78,7717.0,71.4914,71.5002,71.4739,71.4739,7717.0
2017-10-31 13:10:00,81.78,81.8,81.77,81.79,9663.0,71.4739,71.4914,71.4652,71.4827,9663.0
2017-10-31 13:15:00,81.79,81.86,81.79,81.85,11392.0,71.4827,71.5439,71.4827,71.5351,11392.0
2017-10-31 13:20:00,81.84,81.85,81.79,81.8,6534.0,71.5264,71.5351,71.4827,71.4914,6534.0
2017-10-31 13:25:00,81.81,81.83,81.79,81.8,7081.0,71.5002,71.5176,71.4827,71.4914,7081.0
2017-10-31 13:30:00,81.8,81.82,81.8,81.82,8268.0,71.4914,71.5089,71.4914,71.5089,8268.0
2017-10-31 13:35:00,81.82,81.84,81.8,81.84,7777.0,71.5089,71.5264,71.4914,71.5264,7777.0
2017-10-31 13:40:00,81.84,81.85,81.81,81.81,4317.0,71.5264,71.5351,71.5002,71.5002,4317.0
2017-10-31 13:45:00,81.82,81.83,81.8,81.83,10182.0,71.5089,71.5176,71.4914,71.5176,10182.0
2017-10-31 13:50:00,81.83,81.88,81.83,81.86,9917.0,71.5176,71.5613,71.5176,71.5439,9917.0
2017-10-31 13:55:00,81.85,81.86,81.8,81.82,21014.0,71.5351,71.5439,71.4914,71.5089,21014.0
2017-10-31 14:00:00,81.82,81.83,81.8,81.8,7340.0,71.5089,71.5176,71.4914,71.4914,7340.0
2017-10-31 14:05:00,81.81,81.92,81.8,81.92,66144.0,71.5002,71.5963,71.4914,71.5963,66144.0
2017-10-31 14:10:00,81.93,81.93,81.89,81.9,10033.0,71.605,71.605,71.5701,71.5788,10033.0
2017-10-31 14:15:00,81.91,81.93,81.9,81.92,13646.0,71.5876,71.605,71.5788,71.5963,13646.0
2017-10-31 14:20:00,81.91,81.95,81.9,81.9,10595.0,71.5876,71.6225,71.5788,71.5788,10595.0
2017-10-31 14:25:00,81.91,81.93,81.89,81.93,13282.0,71.5876,71.605,71.5701,71.605,13282.0
2017-10-31 14:30:00,81.92,81.98,81.92,81.97,13040.0,71.5963,71.6487,71.5963,71.64,13040.0
2017-10-31 14:35:00,81.97,81.98,81.96,81.98,10716.0,71.64,71.6487,71.6313,71.6487,10716.0
2017-10-31 14:40:00,81.98,82.06,81.96,82.05,28890.0,71.6487,71.7187,71.6313,71.7099,28890.0
2017-10-31 14:45:00,82.05,82.05,82.01,82.03,12680.0,71.7099,71.7099,71.675,71.6924,12680.0
2017-10-31 14:50:00,82.03,82.07,82.03,82.07,16009.0,71.6924,71.7274,71.6924,71.7274,16009.0
2017-10-31 14:55:00,82.08,82.08,82.04,82.08,14557.0,71.7361,71.7361,71.7012,71.7361,14557.0
2017-10-31 15:00:00,82.08,82.11,82.08,82.09,14507.0,71.7361,71.7624,71.7361,71.7449,14507.0
2017-10-31 15:05:00,82.09,82.09,82.04,82.09,15491.0,71.7449,71.7449,71.7012,71.7449,15491.0
2017-10-31 15:10:00,82.08,82.12,82.07,82.11,18898.0,71.7361,71.7711,71.7274,71.7624,18898.0
2017-10-31 15:15:00,82.11,82.13,82.09,82.1,15852.0,71.7624,71.7798,71.7449,71.7536,15852.0
2017-10-31 15:20:00,82.11,82.15,82.1,82.15,22649.0,71.7624,71.7973,71.7536,71.7973,22649.0
2017-10-31 15:25:00,82.15,82.24,82.15,82.22,27968.0,71.7973,71.876,71.7973,71.8585,27968.0
2017-10-31 15:30:00,82.22,82.24,82.17,82.24,33301.0,71.8585,71.876,71.8148,71.876,33301.0
2017-10-31 15:35:00,82.24,82.25,82.21,82.21,23251.0,71.876,71.8847,71.8498,71.8498,23251.0
2017-10-31 15:40:00,82.22,82.22,82.16,82.17,21297.0,71.8585,71.8585,71.8061,71.8148,21297.0
2017-10-31 15:45:00,82.16,82.23,82.16,82.2,55968.0,71.8061,71.8672,71.8061,71.841,55968.0
2017-10-31 15:50:00,82.2,82.24,82.19,82.2,61226.0,71.841,71.876,71.8323,71.841,61226.0
2017-10-31 15:55:00,82.2,82.28,82.18,82.19,146253.0,71.841,71.9109,71.8235,71.8323,146253.0
2017-11-01 09:30:00,82.21,82.45,82.21,82.23,25000.0,71.8498,72.0595,71.8498,71.8672,25000.0
2017-11-01 09:35:00,82.2,82.2,81.95,81.99,30709.0,71.841,71.841,71.6225,71.6575,30709.0
2017-11-01 09:40:00,81.99,82.06,81.9,81.9,11474.0,71.6575,71.7187,71.5788,71.5788,11474.0
2017-11-01 09:45:00,81.9,81.94,81.85,81.87,16627.0,71.5788,71.6138,71.5351,71.5526,16627.0
2017-11-01 09:50:00,81.89,81.99,81.6,81.99,33847.0,71.5701,71.6575,71.3166,71.6575,33847.0
2017-11-01 09:55:00,81.95,81.97,81.71,81.77,7244.0,71.6225,71.64,71.4128,71.4652,7244.0
2017-11-01 10:00:00,81.75,81.93,81.75,81.9,10127.0,71.4477,71.605,71.4477,71.5788,10127.0
2017-11-01 10:05:00,81.89,81.94,81.88,81.92,5367.0,71.5701,71.6138,71.5613,71.5963,5367.0
2017-11-01 10:10:00,81.92,81.92,81.81,81.84,7099.0,71.5963,71.5963,71.5002,71.5264,7099.0
2017-11-01 10:15:00,81.85,81.98,81.85,81.97,6199.0,71.5351,71.6487,71.5351,71.64,6199.0
2017-11-01 10:20:00,81.98,82.03,81.9,82.0,9353.0,71.6487,71.6924,71.5788,71.6662,9353.0
2017-11-01 10:25:00,81.98,81.98,81.87,81.88,4989.0,71.6487,71.6487,71.5526,71.5613,4989.0
2017-11-01 10:30:00,81.86,81.95,81.85,81.93,5231.0,71.5439,71.6225,71.5351,71.605,5231.0
2017-11-01 10:35:00,81.94,82.01,81.93,81.98,8517.0,71.6138,71.675,71.605,71.6487,8517.0
2017-11-01 10:40:00,81.98,82.0,81.89,81.91,10156.0,71.6487,71.6662,71.5701,71.5876,10156.0
2017-11-01 10:45:00,81.91,81.94,81.84,81.89,27598.0,71.5876,71.6138,71.5264,71.5701,27598.0
2017-11-01 10:50:00,81.9,81.94,81.89,81.94,8894.0,71.5788,71.6138,71.5701,71.6138,8894.0
2017-11-01 10:55:00,81.94,81.98,81.93,81.95,12559.0,71.6138,71.6487,71.605,71.6225,12559.0
2017-11-01 11:00:00,81.96,81.97,81.89,81.89,7780.0,71.6313,71.64,71.5701,71.5701,7780.0
2017-11-01 11:05:00,81.88,81.89,81.83,81.83,9032.0,71.5613,71.5701,71.5176,71.5176,9032.0
2017-11-01 11:10:00,81.83,81.83,81.77,81.77,5355.0,71.5176,71.5176,71.4652,71.4652,5355.0
2017-11-01 11:15:00,81.78,81.89,81.78,81.86,10461.0,71.4739,71.5701,71.4739,71.5439,10461.0
2017-11-01 11:20:00,81.85,81.86,81.8,81.81,25501.0,71.5351,71.5439,71.4914,71.5002,25501.0
2017-11-01 11:25:00,81.8,81.83,81.75,81.75,10040.0,71.4914,71.5176,71.4477,71.4477,10040.0
2017-11-01 11:30:00,81.75,81.79,81.74,81.77,11349.0,71.4477,71.4827,71.439,71.4652,11349.0
2017-11-01 11:35:00,81.77,81.79,81.61,81.62,6185.0,71.4652,71.4827,71.3254,71.3341,6185.0
2017-11-01 11:40:00,81.62,81.69,81.61,81.67,16837.0,71.3341,71.3953,71.3254,71.3778,16837.0
2017-11-01 11:45:00,81.67,81.79,81.67,81.75,10224.0,71.3778,71.4827,71.3778,71.4477,10224.0
2017-11-01 11:50:00,81.75,81.77,81.7,81.73,14241.0,71.4477,71.4652,71.404,71.4302,14241.0
2017-11-01 11:55:00,81.72,81.73,81.65,81.65,9553.0,71.4215,71.4302,71.3603,71.3603,9553.0
2017-11-01 12:00:00,81.64,81.66,81.6,81.6,5401.0,71.3516,71.3691,71.3166,71.3166,5401.0
2017-11-01 12:05:00,81.61,81.63,81.58,81.59,16197.0,71.3254,71.3428,71.2991,71.3079,16197.0
2017-11-01 12:10:00,81.6,81.65,81.6,81.64,9391.0,71.3166,71.3603,71.3166,71.3516,9391.0
2017-11-01 12:15:00,81.64,81.64,81.58,81.59,12131.0,71.3516,71.3516,71.2991,71.3079,12131.0
2017-11-01 12:20:00,81.58,81.59,81.55,81.57,7300.0,71.2991,71.3079,71.2729,71.2904,7300.0
2017-11-01 12:25:00,81.55,81.57,81.49,81.51,9224.0,71.2729,71.2904,71.2205,71.238,9224.0
2017-11-01 12:30:00,81.5,81.52,81.45,81.48,9413.0,71.2292,71.2467,71.1855,71.2118,9413.0
2017-11-01 12:35:00,81.48,81.54,81.47,81.54,6897.0,71.2118,71.2642,71.203,71.2642,6897.0
2017-11-01 12:40:00,81.54,81.58,81.54,81.58,11889.0,71.2642,71.2991,71.2642,71.2991,11889.0
2017-11-01 12:45:00,81.58,81.59,81.53,81.59,20788.0,71.2991,71.3079,71.2554,71.3079,20788.0
2017-11-01 12:50:00,81.59,81.6,81.57,81.6,13931.0,71.3079,71.3166,71.2904,71.3166,13931.0
2017-11-01 12:55:00,81.6,81.62,81.55,81.55,13680.0,71.3166,71.3341,71.2729,71.2729,13680.0
2017-11-01 13:00:00,81.54,81.54,81.51,81.53,8014.0,71.2642,71.2642,71.238,71.2554,8014.0
2017-11-01 13:05:00,81.52,81.54,81.48,81.52,9671.0,71.2467,71.2642,71.2118,71.2467,9671.0
2017-11-01 13:10:00,81.51,81.52,81.48,81.52,8365.0,71.238,71.2467,71.2118,71.2467,8365.0
2017-11-01 13:15:00,81.52,81.52,81.48,81.48,6681.0,71.2467,71.2467,71.2118,71.2118,6681.0
2017-11-01 13:20:00,81.48,81.5,81.46,81.5,12422.0,71.2118,71.2292,71.1943,71.2292,12422.0
2017-11-01 13:25:00,81.51,81.51,81.47,81.49,8621.0,71.238,71.238,71.203,71.2205,8621.0
2017-11-01 13:30:00,81.49,81.52,81.48,81.52,5856.0,71.2205,71.2467,71.2118,71.2467,5856.0
2017-11-01 13:35:00,81.53,81.53,81.46,81.46,8133.0,71.2554,71.2554,71.1943,71.1943,8133.0
2017-11-01 13:40:00,81.47,81.52,81.46,81.51,10018.0,71.203,71.2467,71.1943,71.238,10018.0
2017-11-01 13:45:00,81.52,81.54,81.51,81.54,7967.0,71.2467,71.2642,71.238,71.2642,7967.0
2017-11-01 13:50:00,81.54,81.55,81.5,81.51,16430.0,71.2642,71.2729,71.2292,71.238,16430.0
2017-11-01 13:55:00,81.5,81.54,81.48,81.53,11102.0,71.2292,71.2642,71.2118,71.2554,11102.0
2017-11-01 14:00:00,81.54,81.64,81.54,81.6,27668.0,71.2642,71.3516,71.2642,71.3166,27668.0
2017-11-01 14:05:00,81.59,81.6,81.45,81.45,14387.0,71.3079,71.3166,71.1855,71.1855,14387.0
2017-11-01 14:10:00,81.43,81.58,81.43,81.57,50812.0,71.1681,71.2991,71.1681,71.2904,50812.0
2017-11-01 14:15:00,81.56,81.62,81.54,81.55,19368.0,71.2817,71.3341,71.2642,71.2729,19368.0
2017-11-01 14:20:00,81.55,81.56,81.23,81.24,521389.0,71.2729,71.2817,70.9933,71.002,521389.0
2017-11-01 14:25:00,81.24,81.3,81.13,81.17,23238.0,71.002,71.0544,70.9059,70.9408,23238.0
2017-11-01 14:30:00,81.18,81.22,81.14,81.16,18215.0,70.9496,70.9845,70.9146,70.9321,18215.0
2017-11-01 14:35:00,81.19,81.22,81.14,81.16,20232.0,70.9583,70.9845,70.9146,70.9321,20232.0
2017-11-01 14:40:00,81.15,81.18,81.15,81.17,14286.0,70.9233,70.9496,70.9233,70.9408,14286.0
2017-11-01 14:45:00,81.17,81.18,81.12,81.13,14373.0,70.9408,70.9496,70.8971,70.9059,14373.0
2017-11-01 14:50:00,81.13,81.15,81.1,81.11,20627.0,70.9059,70.9233,70.8796,70.8884,20627.0
2017-11-01 14:55:00,81.1,81.12,81.05,81.07,17195.0,70.8796,70.8971,70.8359,70.8534,17195.0
2017-11-01 15:00:00,81.07,81.07,80.87,80.89,52904.0,70.8534,70.8534,70.6786,70.6961,52904.0
2017-11-01 15:05:00,80.89,81.0,80.86,80.98,54542.0,70.6961,70.7922,70.6699,70.7748,54542.0
2017-11-01 15:10:00,80.98,81.11,80.97,81.09,56694.0,70.7748,70.8884,70.766,70.8709,56694.0
2017-11-01 15:15:00,81.09,81.13,81.03,81.13,32665.0,70.8709,70.9059,70.8185,70.9059,32665.0
2017-11-01 15:20:00,81.13,81.14,81.09,81.11,21898.0,70.9059,70.9146,70.8709,70.8884,21898.0
2017-11-01 15:25:00,81.11,81.17,81.09,81.15,22612.0,70.8884,70.9408,70.8709,70.9233,22612.0
2017-11-01 15:30:00,81.15,81.19,81.14,81.18,28579.0,70.9233,70.9583,70.9146,70.9496,28579.0
2017-11-01 15:35:00,81.19,81.21,81.17,81.17,29168.0,70.9583,70.9758,70.9408,70.9408,29168.0
2017-11-01 15:40:00,81.17,81.18,81.1,81.1,34352.0,70.9408,70.9496,70.8796,70.8796,34352.0
2017-11-01 15:45:00,81.09,81.13,81.06,81.07,37865.0,70.8709,70.9059,70.8447,70.8534,37865.0
2017-11-01 15:50:00,81.07,81.12,81.05,81.07,42848.0,70.8534,70.8971,70.8359,70.8534,42848.0
2017-11-01 15:55:00,81.08,81.11,81.01,81.11,116910.0,70.8622,70.8884,70.801,70.8884,116910.0
2017-11-02 09:30:00,81.25,81.49,81.25,81.44,23783.0,71.0107,71.2205,71.0107,71.1768,23783.0
2017-11-02 09:35:00,81.46,81.58,81.4,81.58,9883.0,71.1943,71.2991,71.1418,71.2991,9883.0
2017-11-02 09:40:00,81.55,81.68,81.54,81.67,13504.0,71.2729,71.3865,71.2642,71.3778,13504.0
2017-11-02 09:45:00,81.67,81.75,81.55,81.57,19167.0,71.3778,71.4477,71.2729,71.2904,19167.0
2017-11-02 09:50:00,81.56,81.64,81.51,81.63,19420.0,71.2817,71.3516,71.238,71.3428,19420.0
2017-11-02 09:55:00,81.63,81.73,81.58,81.69,9129.0,71.3428,71.4302,71.2991,71.3953,9129.0
2017-11-02 10:00:00,81.69,81.71,81.62,81.66,17303.0,71.3953,71.4128,71.3341,71.3691,17303.0
2017-11-02 10:05:00,81.63,81.65,81.44,81.44,25249.0,71.3428,71.3603,71.1768,71.1768,25249.0
2017-11-02 10:10:00,81.44,81.46,81.33,81.33,16506.0,71.1768,71.1943,71.0807,71.0807,16506.0
2017-11-02 10:15:00,81.35,81.56,81.35,81.54,13898.0,71.0981,71.2817,71.0981,71.2642,13898.0
2017-11-02 10:20:00,81.53,81.7,81.53,81.61,14335.0,71.2554,71.404,71.2554,71.3254,14335.0
2017-11-02 10:25:00,81.62,81.66,81.57,81.57,15104.0,71.3341,71.3691,71.2904,71.2904,15104.0
2017-11-02 10:30:00,81.58,81.73,81.58,81.68,11735.0,71.2991,71.4302,71.2991,71.3865,11735.0
2017-11-02 10:35:00,81.68,81.75,81.64,81.75,11961.0,71.3865,71.4477,71.3516,71.4477,11961.0
2017-11-02 10:40:00,81.73,81.8,81.73,81.78,12569.0,71.4302,71.4914,71.4302,71.4739,12569.0
2017-11-02 10:45:00,81.8,81.86,81.79,81.8,13569.0,71.4914,71.5439,71.4827,71.4914,13569.0
2017-11-02 10:50:00,81.79,81.9,81.77,81.89,12235.0,71.4827,71.5788,71.4652,71.5701,12235.0
2017-11-02 10:55:00,81.88,82.01,81.88,81.99,17212.0,71.5613,71.675,71.5613,71.6575,17212.0
2017-11-02 11:00:00,82.01,82.01,81.82,81.86,13946.0,71.675,71.675,71.5089,71.5439,13946.0
2017-11-02 11:05:00,81.86,81.87,81.81,81.85,5841.0,71.5439,71.5526,71.5002,71.5351,5841.0
2017-11-02 11:10:00,81.85,81.85,81.78,81.8,9677.0,71.5351,71.5351,71.4739,71.4914,9677.0
2017-11-02 11:15:00,81.8,81.8,81.69,81.71,23345.0,71.4914,71.4914,71.3953,71.4128,23345.0
2017-11-02 11:20:00,81.72,81.77,81.71,81.74,59137.0,71.4215,71.4652,71.4128,71.439,59137.0
2017-11-02 11:25:00,81.73,82.0,81.71,81.85,109400.0,71.4302,71.6662,71.4128,71.5351,109400.0
2017-11-02 11:30:00,81.84,81.91,81.76,81.87,63712.0,71.5264,71.5876,71.4565,71.5526,63712.0
2017-11-02 11:35:00,81.87,81.95,81.77,81.95,30162.0,71.5526,71.6225,71.4652,71.6225,30162.0
2017-11-02 11:40:00,81.95,82.04,81.95,81.98,77831.0,71.6225,71.7012,71.6225,71.6487,77831.0
2017-11-02 11:45:00,81.95,81.97,81.87,81.88,100140.0,71.6225,71.64,71.5526,71.5613,100140.0
2017-11-02 11:50:00,81.87,81.87,81.73,81.75,52943.0,71.5526,71.5526,71.4302,71.4477,52943.0
2017-11-02 11:55:00,81.75,81.75,81.53,81.6,24413.0,71.4477,71.4477,71.2554,71.3166,24413.0
2017-11-02 12:00:00,81.61,81.64,81.56,81.6,22623.0,71.3254,71.3516,71.2817,71.3166,22623.0
2017-11-02 12:05:00,81.6,81.64,81.48,81.5,12486.0,71.3166,71.3516,71.2118,71.2292,12486.0
2017-11-02 12:10:00,81.49,81.56,81.48,81.54,18575.0,71.2205,71.2817,71.2118,71.2642,18575.0
2017-11-02 12:15:00,81.53,81.54,81.46,81.47,13499.0,71.2554,71.2642,71.1943,71.203,13499.0
2017-11-02 12:20:00,81.46,81.5,81.36,81.46,14034.0,71.1943,71.2292,71.1069,71.1943,14034.0
2017-11-02 12:25:00,81.45,81.48,81.44,81.46,10333.0,71.1855,71.2118,71.1768,71.1943,10333.0
2017-11-02 12:30:00,81.47,81.53,81.46,81.49,17119.0,71.203,71.2554,71.1943,71.2205,17119.0
2017-11-02 12:35:00,81.5,81.54,81.49,81.54,6219.0,71.2292,71.2642,71.2205,71.2642,6219.0
2017-11-02 12:40:00,81.54,81.56,81.52,81.52,9274.0,71.2642,71.2817,71.2467,71.2467,9274.0
2017-11-02 12:45:00,81.52,81.52,81.45,81.45,8886.0,71.2467,71.2467,71.1855,71.1855,8886.0
2017-11-02 12:50:00,81.46,81.53,81.46,81.51,10072.0,71.1943,71.2554,71.1943,71.238,10072.0
2017-11-02 12:55:00,81.53,81.56,81.52,81.55,11178.0,71.2554,71.2817,71.2467,71.2729,11178.0
2017-11-02 13:00:00,81.54,81.55,81.49,81.49,15102.0,71.2642,71.2729,71.2205,71.2205,15102.0
2017-11-02 13:05:00,81.5,81.55,81.5,81.5,11764.0,71.2292,71.2729,71.2292,71.2292,11764.0
2017-11-02 13:10:00,81.52,81.55,81.51,81.52,6065.0,71.2467,71.2729,71.238,71.2467,6065.0
2017-11-02 13:15:00,81.53,81.58,81.52,81.55,18691.0,71.2554,71.2991,71.2467,71.2729,18691.0
2017-11-02 13:20:00,81.56,81.57,81.53,81.55,12689.0,71.2817,71.2904,71.2554,71.2729,12689.0
2017-11-02 13:25:00,81.54,81.59,81.53,81.59,6101.0,71.2642,71.3079,71.2554,71.3079,6101.0
2017-11-02 13:30:00,81.59,81.69,81.59,81.65,25963.0,71.3079,71.3953,71.3079,71.3603,25963.0
2017-11-02 13:35:00,81.66,81.67,81.63,81.63,8282.0,71.3691,71.3778,71.3428,71.3428,8282.0
2017-11-02 13:40:00,81.63,81.64,81.6,81.62,7391.0,71.3428,71.3516,71.3166,71.3341,7391.0
2017-11-02 13:45:00,81.62,81.64,81.61,81.63,5220.0,71.3341,71.3516,71.3254,71.3428,5220.0
2017-11-02 13:50:00,81.63,81.67,81.49,81.53,74440.0,71.3428,71.3778,71.2205,71.2554,74440.0
2017-11-02 13:55:00,81.54,81.6,81.5,81.54,18622.0,71.2642,71.3166,71.2292,71.2642,18622.0
2017-11-02 14:00:00,81.55,81.61,81.53,81.58,8736.0,71.2729,71.3254,71.2554,71.2991,8736.0
2017-11-02 14:05:00,81.6,81.65,81.6,81.65,9229.0,71.3166,71.3603,71.3166,71.3603,9229.0
2017-11-02 14:10:00,81.66,81.69,81.63,81.67,15134.0,71.3691,71.3953,71.3428,71.3778,15134.0
2017-11-02 14:15:00,81.67,81.7,81.64,81.64,15887.0,71.3778,71.404,71.3516,71.3516,15887.0
2017-11-02 14:20:00,81.65,81.65,81.48,81.61,37586.0,71.3603,71.3603,71.2118,71.3254,37586.0
2017-11-02 14:25:00,81.61,81.66,81.56,81.6,26019.0,71.3254,71.3691,71.2817,71.3166,26019.0
2017-11-02 14:30:00,81.6,81.64,81.54,81.6,55471.0,71.3166,71.3516,71.2642,71.3166,55471.0
2017-11-02 14:35:00,81.61,81.65,81.57,81.62,15106.0,71.3254,71.3603,71.2904,71.3341,15106.0
2017-11-02 14:40:00,81.62,81.62,81.57,81.59,16337.0,71.3341,71.3341,71.2904,71.3079,16337.0
2017-11-02 14:45:00,81.59,81.6,81.55,81.56,13440.0,71.3079,71.3166,71.2729,71.2817,13440.0
2017-11-02 14:50:00,81.55,81.64,81.55,81.62,19231.0,71.2729,71.3516,71.2729,71.3341,19231.0
2017-11-02 14:55:00,81.63,81.66,81.61,81.63,8626.0,71.3428,71.3691,71.3254,71.3428,8626.0
2017-11-02 15:00:00,81.63,81.66,81.62,81.64,16923.0,71.3428,71.3691,71.3341,71.3516,16923.0
2017-11-02 15:05:00,81.64,81.65,81.62,81.64,11153.0,71.3516,71.3603,71.3341,71.3516,11153.0
2017-11-02 15:10:00,81.63,81.69,81.62,81.67,11509.0,71.3428,71.3953,71.3341,71.3778,11509.0
2017-11-02 15:15:00,81.67,81.68,81.64,81.66,13613.0,71.3778,71.3865,71.3516,71.3691,13613.0
2017-11-02 15:20:00,81.66,81.7,81.65,81.69,44702.0,71.3691,71.404,71.3603,71.3953,44702.0
2017-11-02 15:25:00,81.69,81.7,81.66,81.69,19098.0,71.3953,71.404,71.3691,71.3953,19098.0
2017-11-02 15:30:00,81.68,81.75,81.68,81.71,51545.0,71.3865,71.4477,71.3865,71.4128,51545.0
2017-11-02 15:35:00,81.71,81.78,81.7,81.75,25302.0,71.4128,71.4739,71.404,71.4477,25302.0
2017-11-02 15:40:00,81.75,81.76,81.68,81.68,35615.0,71.4477,71.4565,71.3865,71.3865,35615.0
2017-11-02 15:45:00,81.69,81.71,81.63,81.65,31765.0,71.3953,71.4128,71.3428,71.3603,31765.0
2017-11-02 15:50:00,81.65,81.71,81.64,81.7,43990.0,71.3603,71.4128,71.3516,71.404,43990.0
2017-11-02 15:55:00,81.7,81.71,81.64,81.66,122709.0,71.404,71.4128,71.3516,71.3691,122709.0
2017-11-03 09:30:00,81.87,82.09,81.77,81.95,76426.0,71.5526,71.7449,71.4652,71.6225,76426.0
2017-11-03 09:35:00,81.99,82.2,81.94,82.18,46158.0,71.6575,71.841,71.6138,71.8235,46158.0
2017-11-03 09:40:00,82.17,82.29,81.83,82.24,60680.0,71.8148,71.9197,71.5176,71.876,60680.0
2017-11-03 09:45:00,82.29,82.29,82.09,82.17,33641.0,71.9197,71.9197,71.7449,71.8148,33641.0
2017-11-03 09:50:00,82.17,82.23,82.02,82.02,17063.0,71.8148,71.8672,71.6837,71.6837,17063.0
2017-11-03 09:55:00,82.04,82.09,81.98,82.01,10600.0,71.7012,71.7449,71.6487,71.675,10600.0
2017-11-03 10:00:00,82.04,82.4,82.0,82.35,32143.0,71.7012,72.0158,71.6662,71.9721,32143.0
2017-11-03 10:05:00,82.32,82.52,82.32,82.45,22355.0,71.9459,72.1207,71.9459,72.0595,22355.0
2017-11-03 10:10:00,82.45,82.55,82.42,82.54,26493.0,72.0595,72.1469,72.0333,72.1382,26493.0
2017-11-03 10:15:00,82.54,82.63,82.52,82.54,31167.0,72.1382,72.2168,72.1207,72.1382,31167.0
2017-11-03 10:20:00,82.56,82.6,82.46,82.47,33309.0,72.1556,72.1906,72.0682,72.077,33309.0
2017-11-03 10:25:00,82.46,82.53,82.41,82.45,23665.0,72.0682,72.1294,72.0246,72.0595,23665.0
2017-11-03 10:30:00,82.46,82.47,82.22,82.24,16431.0,72.0682,72.077,71.8585,71.876,16431.0
2017-11-03 10:35:00,82.25,82.35,82.23,82.35,18061.0,71.8847,71.9721,71.8672,71.9721,18061.0
2017-11-03 10:40:00,82.34,82.46,82.34,82.42,33406.0,71.9634,72.0682,71.9634,72.0333,33406.0
2017-11-03 10:45:00,82.43,82.46,82.3,82.32,29451.0,72.042,72.0682,71.9284,71.9459,29451.0
2017-11-03 10:50:00,82.31,82.36,82.28,82.34,15324.0,71.9372,71.9809,71.9109,71.9634,15324.0
2017-11-03 10:55:00,82.33,82.41,82.32,82.35,34192.0,71.9546,72.0246,71.9459,71.9721,34192.0
2017-11-03 11:00:00,82.34,82.39,82.32,82.38,19120.0,71.9634,72.0071,71.9459,71.9983,19120.0
2017-11-03 11:05:00,82.37,82.4,82.3,82.3,25034.0,71.9896,72.0158,71.9284,71.9284,25034.0
2017-11-03 11:10:00,82.29,82.32,82.17,82.23,25373.0,71.9197,71.9459,71.8148,71.8672,25373.0
2017-11-03 11:15:00,82.24,82.29,82.2,82.2,20613.0,71.876,71.9197,71.841,71.841,20613.0
2017-11-03 11:20:00,82.21,82.22,82.14,82.18,17052.0,71.8498,71.8585,71.7886,71.8235,17052.0
2017-11-03 11:25:00,82.18,82.2,82.14,82.15,24585.0,71.8235,71.841,71.7886,71.7973,24585.0
2017-11-03 11:30:00,82.17,82.21,82.14,82.19,19519.0,71.8148,71.8498,71.7886,71.8323,19519.0
2017-11-03 11:35:00,82.19,82.21,82.12,82.16,17448.0,71.8323,71.8498,71.7711,71.8061,17448.0
2017-11-03 11:40:00,82.13,82.18,82.1,82.16,20563.0,71.7798,71.8235,71.7536,71.8061,20563.0
2017-11-03 11:45:00,82.17,82.18,82.14,82.17,12285.0,71.8148,71.8235,71.7886,71.8148,12285.0
2017-11-03 11:50:00,82.17,82.17,82.06,82.14,16320.0,71.8148,71.8148,71.7187,71.7886,16320.0
2017-11-03 11:55:00,82.13,82.15,82.12,82.13,9476.0,71.7798,71.7973,71.7711,71.7798,9476.0
2017-11-03 12:00:00,82.15,82.16,82.12,82.15,15695.0,71.7973,71.8061,71.7711,71.7973,15695.0
2017-11-03 12:05:00,82.16,82.16,82.07,82.12,13533.0,71.8061,71.8061,71.7274,71.7711,13533.0
2017-11-03 12:10:00,82.12,82.15,82.11,82.14,8880.0,71.7711,71.7973,71.7624,71.7886,8880.0
2017-11-03 12:15:00,82.15,82.15,82.03,82.09,18357.0,71.7973,71.7973,71.6924,71.7449,18357.0
2017-11-03 12:20:00,82.09,82.1,82.07,82.09,7238.0,71.7449,71.7536,71.7274,71.7449,7238.0
2017-11-03 12:25:00,82.09,82.16,82.08,82.1,23825.0,71.7449,71.8061,71.7361,71.7536,23825.0
2017-11-03 12:30:00,82.1,82.14,82.08,82.12,29637.0,71.7536,71.7886,71.7361,71.7711,29637.0
2017-11-03 12:35:00,82.12,82.12,82.05,82.05,4816.0,71.7711,71.7711,71.7099,71.7099,4816.0
2017-11-03 12:40:00,82.04,82.05,82.01,82.01,5338.0,71.7012,71.7099,71.675,71.675,5338.0
2017-11-03 12:45:00,82.0,82.0,81.98,82.0,5255.0,71.6662,71.6662,71.6487,71.6662,5255.0
2017-11-03 12:50:00,82.01,82.06,82.0,82.06,4441.0,71.675,71.7187,71.6662,71.7187,4441.0
2017-11-03 12:55:00,82.06,82.06,82.03,82.05,3264.0,71.7187,71.7187,71.6924,71.7099,3264.0
2017-11-03 13:00:00,82.06,82.06,82.02,82.02,23432.0,71.7187,71.7187,71.6837,71.6837,23432.0
2017-11-03 13:05:00,82.02,82.03,82.0,82.01,6469.0,71.6837,71.6924,71.6662,71.675,6469.0
2017-11-03 13:10:00,82.01,82.01,81.98,81.98,8751.0,71.675,71.675,71.6487,71.6487,8751.0
2017-11-03 13:15:00,81.98,81.99,81.96,81.97,3800.0,71.6487,71.6575,71.6313,71.64,3800.0
2017-11-03 13:20:00,81.97,81.99,81.97,81.99,3727.0,71.64,71.6575,71.64,71.6575,3727.0
2017-11-03 13:25:00,81.99,81.99,81.95,81.96,3974.0,71.6575,71.6575,71.6225,71.6313,3974.0
2017-11-03 13:30:00,81.96,81.96,81.92,81.93,5328.0,71.6313,71.6313,71.5963,71.605,5328.0
2017-11-03 13:35:00,81.92,81.93,81.9,81.91,2548.0,71.5963,71.605,71.5788,71.5876,2548.0
2017-11-03 13:40:00,81.9,81.9,81.85,81.86,7561.0,71.5788,71.5788,71.5351,71.5439,7561.0
2017-11-03 13:45:00,81.86,81.87,81.85,81.86,5072.0,71.5439,71.5526,71.5351,71.5439,5072.0
2017-11-03 13:50:00,81.86,81.89,81.85,81.88,11716.0,71.5439,71.5701,71.5351,71.5613,11716.0
2017-11-03 13:55:00,81.89,81.89,81.85,81.85,8088.0,71.5701,71.5701,71.5351,71.5351,8088.0
2017-11-03 14:00:00,81.86,81.87,81.83,81.84,7246.0,71.5439,71.5526,71.5176,71.5264,7246.0
2017-11-03 14:05:00,81.83,81.85,81.82,81.85,4284.0,71.5176,71.5351,71.5089,71.5351,4284.0
2017-11-03 14:10:00,81.85,81.91,81.83,81.87,15802.0,71.5351,71.5876,71.5176,71.5526,15802.0
2017-11-03 14:15:00,81.87,81.88,81.85,81.88,3850.0,71.5526,71.5613,71.5351,71.5613,3850.0
2017-11-03 14:20:00,81.87,81.92,81.87,81.9,11891.0,71.5526,71.5963,71.5526,71.5788,11891.0
2017-11-03 14:25:00,81.88,81.89,81.81,81.82,14171.0,71.5613,71.5701,71.5002,71.5089,14171.0
2017-11-03 14:30:00,81.84,81.87,81.83,81.84,5472.0,71.5264,71.5526,71.5176,71.5264,5472.0
2017-11-03 14:35:00,81.84,81.84,81.79,81.8,7937.0,71.5264,71.5264,71.4827,71.4914,7937.0
2017-11-03 14:40:00,81.81,81.83,81.8,81.81,6728.0,71.5002,71.5176,71.4914,71.5002,6728.0
2017-11-03 14:45:00,81.81,81.83,81.81,81.82,4256.0,71.5002,71.5176,71.5002,71.5089,4256.0
2017-11-03 14:50:00,81.82,81.83,81.81,81.81,4100.0,71.5089,71.5176,71.5002,71.5002,4100.0
2017-11-03 14:55:00,81.81,81.83,81.78,81.78,13103.0,71.5002,71.5176,71.4739,71.4739,13103.0
2017-11-03 15:00:00,81.78,81.78,81.75,81.78,11379.0,71.4739,71.4739,71.4477,71.4739,11379.0
2017-11-03 15:05:00,81.78,81.79,81.76,81.79,6320.0,71.4739,71.4827,71.4565,71.4827,6320.0
2017-11-03 15:10:00,81.79,81.8,81.77,81.79,10138.0,71.4827,71.4914,71.4652,71.4827,10138.0
2017-11-03 15:15:00,81.8,81.8,81.77,81.78,14731.0,71.4914,71.4914,71.4652,71.4739,14731.0
2017-11-03 15:20:00,81.78,81.79,81.77,81.78,10639.0,71.4739,71.4827,71.4652,71.4739,10639.0
2017-11-03 15:25:00,81.78,81.79,81.77,81.79,8822.0,71.4739,71.4827,71.4652,71.4827,8822.0
2017-11-03 15:30:00,81.79,81.8,81.73,81.75,19284.0,71.4827,71.4914,71.4302,71.4477,19284.0
2017-11-03 15:35:00,81.76,81.78,81.73,81.75,43954.0,71.4565,71.4739,71.4302,71.4477,43954.0
2017-11-03 15:40:00,81.75,81.83,81.75,81.83,54007.0,71.4477,71.5176,71.4477,71.5176,54007.0
2017-11-03 15:45:00,81.83,81.87,81.79,81.79,49819.0,71.5176,71.5526,71.4827,71.4827,49819.0
2017-11-03 15:50:00,81.81,81.81,81.77,81.78,31127.0,71.5002,71.5002,71.4652,71.4739,31127.0
2017-11-03 15:55:00,81.78,81.82,81.7,81.7,224419.0,71.4739,71.5089,71.404,71.404,224419.0
2017-11-06 09:30:00,81.63,81.65,81.51,81.54,24570.0,71.3428,71.3603,71.238,71.2642,24570.0
2017-11-06 09:35:00,81.57,81.59,81.53,81.57,10688.0,71.2904,71.3079,71.2554,71.2904,10688.0
2017-11-06 09:40:00,81.57,81.66,81.57,81.66,14924.0,71.2904,71.3691,71.2904,71.3691,14924.0
2017-11-06 09:45:00,81.62,81.65,81.52,81.58,12365.0,71.3341,71.3603,71.2467,71.2991,12365.0
2017-11-06 09:50:00,81.58,81.64,81.55,81.61,13242.0,71.2991,71.3516,71.2729,71.3254,13242.0
2017-11-06 09:55:00,81.63,81.66,81.61,81.61,12166.0,71.3428,71.3691,71.3254,71.3254,12166.0
2017-11-06 10:00:00,81.63,81.64,81.55,81.55,15822.0,71.3428,71.3516,71.2729,71.2729,15822.0
2017-11-06 10:05:00,81.55,81.64,81.55,81.64,13308.0,71.2729,71.3516,71.2729,71.3516,13308.0
2017-11-06 10:10:00,81.64,81.64,81.58,81.58,8058.0,71.3516,71.3516,71.2991,71.2991,8058.0
2017-11-06 10:15:00,81.59,81.61,81.58,81.58,7705.0,71.3079,71.3254,71.2991,71.2991,7705.0
2017-11-06 10:20:00,81.58,81.62,81.56,81.56,13438.0,71.2991,71.3341,71.2817,71.2817,13438.0
2017-11-06 10:25:00,81.57,81.6,81.56,81.57,9936.0,71.2904,71.3166,71.2817,71.2904,9936.0
2017-11-06 10:30:00,81.56,81.59,81.56,81.56,11024.0,71.2817,71.3079,71.2817,71.2817,11024.0
2017-11-06 10:35:00,81.56,81.66,81.56,81.66,7241.0,71.2817,71.3691,71.2817,71.3691,7241.0
2017-11-06 10:40:00,81.66,81.67,81.63,81.67,16438.0,71.3691,71.3778,71.3428,71.3778,16438.0
2017-11-06 10:45:00,81.68,81.69,81.56,81.56,16877.0,71.3865,71.3953,71.2817,71.2817,16877.0
2017-11-06 10:50:00,81.56,81.6,81.56,81.59,11756.0,71.2817,71.3166,71.2817,71.3079,11756.0
2017-11-06 10:55:00,81.58,81.7,81.56,81.7,14629.0,71.2991,71.404,71.2817,71.404,14629.0
2017-11-06 11:00:00,81.69,81.71,81.65,81.71,12929.0,71.3953,71.4128,71.3603,71.4128,12929.0
2017-11-06 11:05:00,81.7,81.7,81.61,81.64,11938.0,71.404,71.404,71.3254,71.3516,11938.0
2017-11-06 11:10:00,81.64,81.65,81.62,81.64,7316.0,71.3516,71.3603,71.3341,71.3516,7316.0
2017-11-06 11:15:00,81.65,81.68,81.6,81.61,15991.0,71.3603,71.3865,71.3166,71.3254,15991.0
2017-11-06 11:20:00,81.61,81.62,81.57,81.59,15045.0,71.3254,71.3341,71.2904,71.3079,15045.0
2017-11-06 11:25:00,81.59,81.62,81.58,81.59,16109.0,71.3079,71.3341,71.2991,71.3079,16109.0
2017-11-06 11:30:00,81.59,81.64,81.58,81.61,31038.0,71.3079,71.3516,71.2991,71.3254,31038.0
2017-11-06 11:35:00,81.6,81.61,81.55,81.55,5678.0,71.3166,71.3254,71.2729,71.2729,5678.0
2017-11-06 11:40:00,81.56,81.57,81.55,81.56,3285.0,71.2817,71.2904,71.2729,71.2817,3285.0
2017-11-06 11:45:00,81.57,81.66,81.56,81.66,7526.0,71.2904,71.3691,71.2817,71.3691,7526.0
2017-11-06 11:50:00,81.67,81.7,81.63,81.65,17480.0,71.3778,71.404,71.3428,71.3603,17480.0
2017-11-06 11:55:00,81.65,81.66,81.63,81.65,7167.0,71.3603,71.3691,71.3428,71.3603,7167.0
2017-11-06 12:00:00,81.65,81.65,81.58,81.58,9108.0,71.3603,71.3603,71.2991,71.2991,9108.0
2017-11-06 12:05:00,81.59,81.61,81.56,81.56,12955.0,71.3079,71.3254,71.2817,71.2817,12955.0
2017-11-06 12:10:00,81.57,81.57,81.54,81.55,8290.0,71.2904,71.2904,71.2642,71.2729,8290.0
2017-11-06 12:15:00,81.56,81.56,81.53,81.55,2950.0,71.2817,71.2817,71.2554,71.2729,2950.0
2017-11-06 12:20:00,81.55,81.56,81.53,81.54,8961.0,71.2729,71.2817,71.2554,71.2642,8961.0
2017-11-06 12:25:00,81.53,81.54,81.34,81.35,10431.0,71.2554,71.2642,71.0894,71.0981,10431.0
2017-11-06 12:30:00,81.36,81.42,81.35,81.41,10031.0,71.1069,71.1593,71.0981,71.1506,10031.0
2017-11-06 12:35:00,81.4,81.42,81.39,81.41,4500.0,71.1418,71.1593,71.1331,71.1506,4500.0
2017-11-06 12:40:00,81.41,81.49,81.41,81.48,6864.0,71.1506,71.2205,71.1506,71.2118,6864.0
2017-11-06 12:45:00,81.48,81.5,81.44,81.44,7791.0,71.2118,71.2292,71.1768,71.1768,7791.0
2017-11-06 12:50:00,81.45,81.48,81.45,81.48,3576.0,71.1855,71.2118,71.1855,71.2118,3576.0
2017-11-06 12:55:00,81.48,81.5,81.46,81.47,4285.0,71.2118,71.2292,71.1943,71.203,4285.0
2017-11-06 13:00:00,81.47,81.47,81.45,81.47,5075.0,71.203,71.203,71.1855,71.203,5075.0
2017-11-06 13:05:00,81.47,81.48,81.45,81.47,6343.0,71.203,71.2118,71.1855,71.203,6343.0
2017-11-06 13:10:00,81.46,81.46,81.43,81.43,4878.0,71.1943,71.1943,71.1681,71.1681,4878.0
2017-11-06 13:15:00,81.42,81.43,81.4,81.4,8140.0,71.1593,71.1681,71.1418,71.1418,8140.0
2017-11-06 13:20:00,81.4,81.41,81.38,81.38,7260.0,71.1418,71.1506,71.1244,71.1244,7260.0
2017-11-06 13:25:00,81.37,81.39,81.37,81.37,3847.0,71.1156,71.1331,71.1156,71.1156,3847.0
2017-11-06 13:30:00,81.37,81.38,81.36,81.36,6005.0,71.1156,71.1244,71.1069,71.1069,6005.0
2017-11-06 13:35:00,81.37,81.38,81.35,81.36,10182.0,71.1156,71.1244,71.0981,71.1069,10182.0
2017-11-06 13:40:00,81.37,81.37,81.32,81.32,7264.0,71.1156,71.1156,71.0719,71.0719,7264.0
2017-11-06 13:45:00,81.33,81.35,81.33,81.35,3200.0,71.0807,71.0981,71.0807,71.0981,3200.0
2017-11-06 13:50:00,81.35,81.37,81.34,81.35,8119.0,71.0981,71.1156,71.0894,71.0981,8119.0
2017-11-06 13:55:00,81.36,81.39,81.36,81.37,4349.0,71.1069,71.1331,71.1069,71.1156,4349.0
2017-11-06 14:00:00,81.36,81.37,81.35,81.36,4771.0,71.1069,71.1156,71.0981,71.1069,4771.0
2017-11-06 14:05:00,81.37,81.39,81.37,81.39,8312.0,71.1156,71.1331,71.1156,71.1331,8312.0
2017-11-06 14:10:00,81.4,81.42,81.39,81.4,6281.0,71.1418,71.1593,71.1331,71.1418,6281.0
2017-11-06 14:15:00,81.4,81.41,81.38,81.38,5620.0,71.1418,71.1506,71.1244,71.1244,5620.0
2017-11-06 14:20:00,81.39,81.4,81.38,81.4,4966.0,71.1331,71.1418,71.1244,71.1418,4966.0
2017-11-06 14:25:00,81.4,81.4,81.37,81.38,9674.0,71.1418,71.1418,71.1156,71.1244,9674.0
2017-11-06 14:30:00,81.38,81.4,81.37,81.38,8481.0,71.1244,71.1418,71.1156,71.1244,8481.0
2017-11-06 14:35:00,81.37,81.4,81.36,81.38,7922.0,71.1156,71.1418,71.1069,71.1244,7922.0
2017-11-06 14:40:00,81.39,81.4,81.37,81.38,17511.0,71.1331,71.1418,71.1156,71.1244,17511.0
2017-11-06 14:45:00,81.39,81.39,81.37,81.38,5220.0,71.1331,71.1331,71.1156,71.1244,5220.0
2017-11-06 14:50:00,81.38,81.4,81.37,81.39,8790.0,71.1244,71.1418,71.1156,71.1331,8790.0
2017-11-06 14:55:00,81.39,81.4,81.38,81.4,7058.0,71.1331,71.1418,71.1244,71.1418,7058.0
2017-11-06 15:00:00,81.4,81.4,81.38,81.39,20353.0,71.1418,71.1418,71.1244,71.1331,20353.0
2017-11-06 15:05:00,81.39,81.39,81.32,81.35,9336.0,71.1331,71.1331,71.0719,71.0981,9336.0
2017-11-06 15:10:00,81.36,81.37,81.34,81.35,10036.0,71.1069,71.1156,71.0894,71.0981,10036.0
2017-11-06 15:15:00,81.35,81.36,81.34,81.35,10514.0,71.0981,71.1069,71.0894,71.0981,10514.0
2017-11-06 15:20:00,81.36,81.37,81.35,81.35,7979.0,71.1069,71.1156,71.0981,71.0981,7979.0
2017-11-06 15:25:00,81.35,81.38,81.34,81.38,7283.0,71.0981,71.1244,71.0894,71.1244,7283.0
2017-11-06 15:30:00,81.38,81.38,81.34,81.36,17333.0,71.1244,71.1244,71.0894,71.1069,17333.0
2017-11-06 15:35:00,81.36,81.36,81.34,81.35,13791.0,71.1069,71.1069,71.0894,71.0981,13791.0
2017-11-06 15:40:00,81.35,81.36,81.3,81.34,23952.0,71.0981,71.1069,71.0544,71.0894,23952.0
2017-11-06 15:45:00,81.34,81.34,81.29,81.29,22541.0,71.0894,71.0894,71.0457,71.0457,22541.0
2017-11-06 15:50:00,81.3,81.3,81.26,81.3,23511.0,71.0544,71.0544,71.0195,71.0544,23511.0
2017-11-06 15:55:00,81.3,81.32,81.24,81.25,113876.0,71.0544,71.0719,71.002,71.0107,113876.0
2017-11-07 09:30:00,81.28,81.55,81.21,81.47,16067.0,71.037,71.2729,70.9758,71.203,16067.0
2017-11-07 09:35:00,81.48,81.62,81.42,81.52,24189.0,71.2118,71.3341,71.1593,71.2467,24189.0
2017-11-07 09:40:00,81.58,81.58,81.48,81.52,8059.0,71.2991,71.2991,71.2118,71.2467,8059.0
2017-11-07 09:45:00,81.49,81.54,81.45,81.49,9219.0,71.2205,71.2642,71.1855,71.2205,9219.0
2017-11-07 09:50:00,81.48,81.53,81.41,81.5,18094.0,71.2118,71.2554,71.1506,71.2292,18094.0
2017-11-07 09:55:00,81.5,81.5,81.41,81.46,15199.0,71.2292,71.2292,71.1506,71.1943,15199.0
2017-11-07 10:00:00,81.49,81.49,81.37,81.4,30903.0,71.2205,71.2205,71.1156,71.1418,30903.0
2017-11-07 10:05:00,81.4,81.43,81.38,81.4,9945.0,71.1418,71.1681,71.1244,71.1418,9945.0
2017-11-07 10:10:00,81.4,81.42,81.35,81.4,12668.0,71.1418,71.1593,71.0981,71.1418,12668.0
2017-11-07 10:15:00,81.42,81.46,81.36,81.46,10568.0,71.1593,71.1943,71.1069,71.1943,10568.0
2017-11-07 10:20:00,81.46,81.48,81.43,81.46,5940.0,71.1943,71.2118,71.1681,71.1943,5940.0
2017-11-07 10:25:00,81.49,81.51,81.43,81.46,15265.0,71.2205,71.238,71.1681,71.1943,15265.0
2017-11-07 10:30:00,81.47,81.49,81.41,81.42,5748.0,71.203,71.2205,71.1506,71.1593,5748.0
2017-11-07 10:35:00,81.44,81.58,81.44,81.5,16822.0,71.1768,71.2991,71.1768,71.2292,16822.0
2017-11-07 10:40:00,81.52,81.58,81.49,81.52,12835.0,71.2467,71.2991,71.2205,71.2467,12835.0
2017-11-07 10:45:00,81.52,81.53,81.47,81.51,8019.0,71.2467,71.2554,71.203,71.238,8019.0
2017-11-07 10:50:00,81.5,81.5,81.47,81.49,10953.0,71.2292,71.2292,71.203,71.2205,10953.0
2017-11-07 10:55:00,81.49,81.51,81.47,81.5,13416.0,71.2205,71.238,71.203,71.2292,13416.0
2017-11-07 11:00:00,81.51,81.59,81.51,81.57,7151.0,71.238,71.3079,71.238,71.2904,7151.0
2017-11-07 11:05:00,81.57,81.6,81.54,81.58,7650.0,71.2904,71.3166,71.2642,71.2991,7650.0
2017-11-07 11:10:00,81.57,81.58,81.5,81.54,18502.0,71.2904,71.2991,71.2292,71.2642,18502.0
2017-11-07 11:15:00,81.56,81.56,81.53,81.55,5387.0,71.2817,71.2817,71.2554,71.2729,5387.0
2017-11-07 11:20:00,81.55,81.57,81.5,81.57,11016.0,71.2729,71.2904,71.2292,71.2904,11016.0
2017-11-07 11:25:00,81.57,81.58,81.52,81.52,5536.0,71.2904,71.2991,71.2467,71.2467,5536.0
2017-11-07 11:30:00,81.55,81.55,81.49,81.52,12724.0,71.2729,71.2729,71.2205,71.2467,12724.0
2017-11-07 11:35:00,81.52,81.53,81.47,81.49,16490.0,71.2467,71.2554,71.203,71.2205,16490.0
2017-11-07 11:40:00,81.48,81.52,81.47,81.51,5110.0,71.2118,71.2467,71.203,71.238,5110.0
2017-11-07 11:45:00,81.5,81.55,81.5,81.54,6769.0,71.2292,71.2729,71.2292,71.2642,6769.0
2017-11-07 11:50:00,81.53,81.53,81.45,81.45,5654.0,71.2554,71.2554,71.1855,71.1855,5654.0
2017-11-07 11:55:00,81.45,81.49,81.45,81.46,4765.0,71.1855,71.2205,71.1855,71.1943,4765.0
2017-11-07 12:00:00,81.46,81.55,81.46,81.53,3022.0,71.1943,71.2729,71.1943,71.2554,3022.0
2017-11-07 12:05:00,81.54,81.55,81.5,81.52,6303.0,71.2642,71.2729,71.2292,71.2467,6303.0
2017-11-07 12:10:00,81.52,81.56,81.51,81.56,6806.0,71.2467,71.2817,71.238,71.2817,6806.0
2017-11-07 12:15:00,81.56,81.56,81.48,81.52,8468.0,71.2817,71.2817,71.2118,71.2467,8468.0
2017-11-07 12:20:00,81.51,81.52,81.48,81.5,3900.0,71.238,71.2467,71.2118,71.2292,3900.0
2017-11-07 12:25:00,81.52,81.55,81.51,81.53,5455.0,71.2467,71.2729,71.238,71.2554,5455.0
2017-11-07 12:30:00,81.55,81.58,81.54,81.57,12969.0,71.2729,71.2991,71.2642,71.2904,12969.0
2017-11-07 12:35:00,81.57,81.57,81.55,81.55,4400.0,71.2904,71.2904,71.2729,71.2729,4400.0
2017-11-07 12:40:00,81.55,81.58,81.54,81.57,5987.0,71.2729,71.2991,71.2642,71.2904,5987.0
2017-11-07 12:45:00,81.56,81.57,81.54,81.55,7278.0,71.2817,71.2904,71.2642,71.2729,7278.0
2017-11-07 12:50:00,81.56,81.6,81.55,81.59,3996.0,71.2817,71.3166,71.2729,71.3079,3996.0
2017-11-07 12:55:00,81.58,81.61,81.58,81.61,7000.0,71.2991,71.3254,71.2991,71.3254,7000.0
2017-11-07 13:00:00,81.61,81.67,81.6,81.67,9400.0,71.3254,71.3778,71.3166,71.3778,9400.0
2017-11-07 13:05:00,81.67,81.68,81.63,81.64,9217.0,71.3778,71.3865,71.3428,71.3516,9217.0
2017-11-07 13:10:00,81.64,81.64,81.6,81.61,2800.0,71.3516,71.3516,71.3166,71.3254,2800.0
2017-11-07 13:15:00,81.6,81.63,81.59,81.63,5153.0,71.3166,71.3428,71.3079,71.3428,5153.0
2017-11-07 13:20:00,81.64,81.64,81.6,81.6,7387.0,71.3516,71.3516,71.3166,71.3166,7387.0
2017-11-07 13:25:00,81.59,81.63,81.59,81.61,8943.0,71.3079,71.3428,71.3079,71.3254,8943.0
2017-11-07 13:30:00,81.6,81.64,81.59,81.6,8435.0,71.3166,71.3516,71.3079,71.3166,8435.0
2017-11-07 13:35:00,81.61,81.63,81.6,81.6,5013.0,71.3254,71.3428,71.3166,71.3166,5013.0
2017-11-07 13:40:00,81.61,81.61,81.54,81.55,15530.0,71.3254,71.3254,71.2642,71.2729,15530.0
2017-11-07 13:45:00,81.56,81.61,81.55,81.59,3654.0,71.2817,71.3254,71.2729,71.3079,3654.0
2017-11-07 13:50:00,81.59,81.6,81.56,81.57,5037.0,71.3079,71.3166,71.2817,71.2904,5037.0
2017-11-07 13:55:00,81.59,81.6,81.57,81.58,2645.0,71.3079,71.3166,71.2904,71.2991,2645.0
2017-11-07 14:00:00,81.57,81.6,81.5,81.54,12972.0,71.2904,71.3166,71.2292,71.2642,12972.0
2017-11-07 14:05:00,81.55,81.59,81.51,81.54,9674.0,71.2729,71.3079,71.238,71.2642,9674.0
2017-11-07 14:10:00,81.56,81.56,81.5,81.5,5359.0,71.2817,71.2817,71.2292,71.2292,5359.0
2017-11-07 14:15:00,81.49,81.54,81.48,81.52,7505.0,71.2205,71.2642,71.2118,71.2467,7505.0
2017-11-07 14:20:00,81.53,81.54,81.51,81.53,4744.0,71.2554,71.2642,71.238,71.2554,4744.0
2017-11-07 14:25:00,81.53,81.57,81.53,81.56,6436.0,71.2554,71.2904,71.2554,71.2817,6436.0
2017-11-07 14:30:00,81.56,81.62,81.55,81.62,18352.0,71.2817,71.3341,71.2729,71.3341,18352.0
2017-11-07 14:35:00,81.62,81.68,81.62,81.67,5157.0,71.3341,71.3865,71.3341,71.3778,5157.0
2017-11-07 14:40:00,81.68,81.68,81.59,81.61,11488.0,71.3865,71.3865,71.3079,71.3254,11488.0
2017-11-07 14:45:00,81.62,81.62,81.58,81.58,5030.0,71.3341,71.3341,71.2991,71.2991,5030.0
2017-11-07 14:50:00,81.6,81.61,81.58,81.61,6548.0,71.3166,71.3254,71.2991,71.3254,6548.0
2017-11-07 14:55:00,81.61,81.64,81.6,81.61,11522.0,71.3254,71.3516,71.3166,71.3254,11522.0
2017-11-07 15:00:00,81.61,81.64,81.6,81.64,7426.0,71.3254,71.3516,71.3166,71.3516,7426.0
2017-11-07 15:05:00,81.64,81.66,81.63,81.65,11965.0,71.3516,71.3691,71.3428,71.3603,11965.0
2017-11-07 15:10:00,81.65,81.65,81.62,81.62,10948.0,71.3603,71.3603,71.3341,71.3341,10948.0
2017-11-07 15:15:00,81.62,81.64,81.62,81.63,6196.0,71.3341,71.3516,71.3341,71.3428,6196.0
2017-11-07 15:20:00,81.63,81.65,81.62,81.64,11622.0,71.3428,71.3603,71.3341,71.3516,11622.0
2017-11-07 15:25:00,81.63,81.65,81.62,81.62,10337.0,71.3428,71.3603,71.3341,71.3341,10337.0
2017-11-07 15:30:00,81.62,81.63,81.59,81.62,25882.0,71.3341,71.3428,71.3079,71.3341,25882.0
2017-11-07 15:35:00,81.62,81.65,81.61,81.64,21702.0,71.3341,71.3603,71.3254,71.3516,21702.0
2017-11-07 15:40:00,81.64,81.67,81.63,81.67,19638.0,71.3516,71.3778,71.3428,71.3778,19638.0
2017-11-07 15:45:00,81.67,81.67,81.6,81.65,44015.0,71.3778,71.3778,71.3166,71.3603,44015.0
2017-11-07 15:50:00,81.66,81.67,81.62,81.67,40132.0,71.3691,71.3778,71.3341,71.3778,40132.0
2017-11-07 15:55:00,81.66,81.71,81.6,81.64,168081.0,71.3691,71.4128,71.3166,71.3516,168081.0
2017-11-08 09:30:00,81.54,81.71,81.53,81.67,18370.0,71.2642,71.4128,71.2554,71.3778,18370.0
2017-11-08 09:35:00,81.7,81.7,81.62,81.63,5325.0,71.404,71.404,71.3341,71.3428,5325.0
2017-11-08 09:40:00,81.65,81.67,81.54,81.56,23732.0,71.3603,71.3778,71.2642,71.2817,23732.0
2017-11-08 09:45:00,81.59,81.63,81.57,81.61,15137.0,71.3079,71.3428,71.2904,71.3254,15137.0
2017-11-08 09:50:00,81.59,81.6,81.56,81.56,3607.0,71.3079,71.3166,71.2817,71.2817,3607.0
2017-11-08 09:55:00,81.54,81.58,81.53,81.56,7444.0,71.2642,71.2991,71.2554,71.2817,7444.0
2017-11-08 10:00:00,81.59,81.6,81.55,81.58,6906.0,71.3079,71.3166,71.2729,71.2991,6906.0
2017-11-08 10:05:00,81.58,81.61,81.57,81.59,10146.0,71.2991,71.3254,71.2904,71.3079,10146.0
2017-11-08 10:10:00,81.6,81.63,81.56,81.57,9114.0,71.3166,71.3428,71.2817,71.2904,9114.0
2017-11-08 10:15:00,81.57,81.61,81.53,81.58,8458.0,71.2904,71.3254,71.2554,71.2991,8458.0
2017-11-08 10:20:00,81.59,81.6,81.57,81.6,3820.0,71.3079,71.3166,71.2904,71.3166,3820.0
2017-11-08 10:25:00,81.6,81.65,81.6,81.65,9177.0,71.3166,71.3603,71.3166,71.3603,9177.0
2017-11-08 10:30:00,81.65,81.68,81.6,81.6,10855.0,71.3603,71.3865,71.3166,71.3166,10855.0
2017-11-08 10:35:00,81.6,81.64,81.6,81.6,9741.0,71.3166,71.3516,71.3166,71.3166,9741.0
2017-11-08 10:40:00,81.6,81.71,81.6,81.71,10720.0,71.3166,71.4128,71.3166,71.4128,10720.0
2017-11-08 10:45:00,81.71,81.73,81.68,81.73,17445.0,71.4128,71.4302,71.3865,71.4302,17445.0
2017-11-08 10:50:00,81.72,81.9,81.69,81.9,22135.0,71.4215,71.5788,71.3953,71.5788,22135.0
2017-11-08 10:55:00,81.9,81.93,81.89,81.9,19339.0,71.5788,71.605,71.5701,71.5788,19339.0
2017-11-08 11:00:00,81.9,81.93,81.89,81.92,18746.0,71.5788,71.605,71.5701,71.5963,18746.0
2017-11-08 11:05:00,81.92,82.0,81.91,82.0,19767.0,71.5963,71.6662,71.5876,71.6662,19767.0
2017-11-08 11:10:00,81.99,82.01,81.94,81.97,19026.0,71.6575,71.675,71.6138,71.64,19026.0
2017-11-08 11:15:00,81.96,81.97,81.89,81.9,11528.0,71.6313,71.64,71.5701,71.5788,11528.0
2017-11-08 11:20:00,81.89,81.92,81.88,81.91,12611.0,71.5701,71.5963,71.5613,71.5876,12611.0
2017-11-08 11:25:00,81.92,81.93,81.89,81.91,15689.0,71.5963,71.605,71.5701,71.5876,15689.0
2017-11-08 11:30:00,81.9,81.93,81.89,81.93,11982.0,71.5788,71.605,71.5701,71.605,11982.0
2017-11-08 11:35:00,81.94,82.01,81.91,82.01,9214.0,71.6138,71.675,71.5876,71.675,9214.0
2017-11-08 11:40:00,82.02,82.1,82.02,82.08,15254.0,71.6837,71.7536,71.6837,71.7361,15254.0
2017-11-08 11:45:00,82.09,82.1,82.06,82.06,8501.0,71.7449,71.7536,71.7187,71.7187,8501.0
2017-11-08 11:50:00,82.06,82.1,82.04,82.07,16073.0,71.7187,71.7536,71.7012,71.7274,16073.0
2017-11-08 11:55:00,82.06,82.09,82.05,82.08,8049.0,71.7187,71.7449,71.7099,71.7361,8049.0
2017-11-08 12:00:00,82.09,82.11,82.06,82.06,14088.0,71.7449,71.7624,71.7187,71.7187,14088.0
2017-11-08 12:05:00,82.06,82.08,82.03,82.03,6101.0,71.7187,71.7361,71.6924,71.6924,6101.0
2017-11-08 12:10:00,82.03,82.03,82.0,82.02,4407.0,71.6924,71.6924,71.6662,71.6837,4407.0
2017-11-08 12:15:00,82.02,82.05,82.02,82.04,8129.0,71.6837,71.7099,71.6837,71.7012,8129.0
2017-11-08 12:20:00,82.04,82.06,82.03,82.05,11423.0,71.7012,71.7187,71.6924,71.7099,11423.0
2017-11-08 12:25:00,82.06,82.11,82.05,82.11,44529.0,71.7187,71.7624,71.7099,71.7624,44529.0
2017-11-08 12:30:00,82.12,82.19,82.12,82.19,8293.0,71.7711,71.8323,71.7711,71.8323,8293.0
2017-11-08 12:35:00,82.18,82.19,82.17,82.18,1948.0,71.8235,71.8323,71.8148,71.8235,1948.0
2017-11-08 12:40:00,82.19,82.19,82.11,82.12,9914.0,71.8323,71.8323,71.7624,71.7711,9914.0
2017-11-08 12:45:00,82.13,82.14,82.11,82.14,5503.0,71.7798,71.7886,71.7624,71.7886,5503.0
2017-11-08 12:50:00,82.13,82.13,82.08,82.12,7014.0,71.7798,71.7798,71.7361,71.7711,7014.0
2017-11-08 12:55:00,82.12,82.14,82.11,82.13,3978.0,71.7711,71.7886,71.7624,71.7798,3978.0
2017-11-08 13:00:00,82.14,82.19,82.14,82.19,7910.0,71.7886,71.8323,71.7886,71.8323,7910.0
2017-11-08 13:05:00,82.19,82.2,82.18,82.2,4698.0,71.8323,71.841,71.8235,71.841,4698.0
2017-11-08 13:10:00,82.21,82.21,82.18,82.2,6181.0,71.8498,71.8498,71.8235,71.841,6181.0
2017-11-08 13:15:00,82.19,82.2,82.15,82.16,6858.0,71.8323,71.841,71.7973,71.8061,6858.0
2017-11-08 13:20:00,82.16,82.18,82.14,82.16,4696.0,71.8061,71.8235,71.7886,71.8061,4696.0
2017-11-08 13:25:00,82.15,82.19,82.13,82.13,7299.0,71.7973,71.8323,71.7798,71.7798,7299.0
2017-11-08 13:30:00,82.13,82.13,82.08,82.1,5360.0,71.7798,71.7798,71.7361,71.7536,5360.0
2017-11-08 13:35:00,82.08,82.1,82.08,82.09,1192.0,71.7361,71.7536,71.7361,71.7449,1192.0
2017-11-08 13:40:00,82.09,82.15,82.09,82.15,6458.0,71.7449,71.7973,71.7449,71.7973,6458.0
2017-11-08 13:45:00,82.15,82.15,82.12,82.13,1837.0,71.7973,71.7973,71.7711,71.7798,1837.0
2017-11-08 13:50:00,82.13,82.13,82.09,82.1,6903.0,71.7798,71.7798,71.7449,71.7536,6903.0
2017-11-08 13:55:00,82.08,82.13,82.08,82.1,3906.0,71.7361,71.7798,71.7361,71.7536,3906.0
2017-11-08 14:00:00,82.12,82.13,82.11,82.13,3354.0,71.7711,71.7798,71.7624,71.7798,3354.0
2017-11-08 14:05:00,82.12,82.14,82.11,82.14,3941.0,71.7711,71.7886,71.7624,71.7886,3941.0
2017-11-08 14:10:00,82.13,82.17,82.12,82.17,7708.0,71.7798,71.8148,71.7711,71.8148,7708.0
2017-11-08 14:15:00,82.16,82.17,82.14,82.15,4607.0,71.8061,71.8148,71.7886,71.7973,4607.0
2017-11-08 14:20:00,82.14,82.17,82.14,82.16,4963.0,71.7886,71.8148,71.7886,71.8061,4963.0
2017-11-08 14:25:00,82.17,82.18,82.15,82.18,5759.0,71.8148,71.8235,71.7973,71.8235,5759.0
2017-11-08 14:30:00,82.19,82.2,82.16,82.17,7305.0,71.8323,71.841,71.8061,71.8148,7305.0
2017-11-08 14:35:00,82.17,82.18,82.15,82.16,7331.0,71.8148,71.8235,71.7973,71.8061,7331.0
2017-11-08 14:40:00,82.15,82.16,82.14,82.16,2935.0,71.7973,71.8061,71.7886,71.8061,2935.0
2017-11-08 14:45:00,82.16,82.18,82.15,82.18,4613.0,71.8061,71.8235,71.7973,71.8235,4613.0
2017-11-08 14:50:00,82.19,82.19,82.09,82.1,16402.0,71.8323,71.8323,71.7449,71.7536,16402.0
2017-11-08 14:55:00,82.11,82.12,82.1,82.11,7656.0,71.7624,71.7711,71.7536,71.7624,7656.0
2017-11-08 15:00:00,82.11,82.12,82.1,82.12,7867.0,71.7624,71.7711,71.7536,71.7711,7867.0
2017-11-08 15:05:00,82.12,82.12,82.08,82.09,7129.0,71.7711,71.7711,71.7361,71.7449,7129.0
2017-11-08 15:10:00,82.09,82.11,82.07,82.09,9079.0,71.7449,71.7624,71.7274,71.7449,9079.0
2017-11-08 15:15:00,82.09,82.1,82.05,82.06,6275.0,71.7449,71.7536,71.7099,71.7187,6275.0
2017-11-08 15:20:00,82.07,82.08,82.06,82.08,5928.0,71.7274,71.7361,71.7187,71.7361,5928.0
2017-11-08 15:25:00,82.07,82.07,81.97,81.98,6352.0,71.7274,71.7274,71.64,71.6487,6352.0
2017-11-08 15:30:00,81.99,82.0,81.96,81.96,13132.0,71.6575,71.6662,71.6313,71.6313,13132.0
2017-11-08 15:35:00,81.95,81.99,81.95,81.97,16421.0,71.6225,71.6575,71.6225,71.64,16421.0
2017-11-08 15:40:00,81.97,81.97,81.92,81.92,16923.0,71.64,71.64,71.5963,71.5963,16923.0
2017-11-08 15:45:00,81.92,81.93,81.89,81.89,25904.0,71.5963,71.605,71.5701,71.5701,25904.0
2017-11-08 15:50:00,81.88,81.92,81.86,81.89,27122.0,71.5613,71.5963,71.5439,71.5701,27122.0
2017-11-08 15:55:00,81.9,81.9,81.79,81.85,159557.0,71.5788,71.5788,71.4827,71.5351,159557.0
2017-11-09 09:30:00,81.5,81.63,81.4,81.49,21882.0,71.2292,71.3428,71.1418,71.2205,21882.0
2017-11-09 09:35:00,81.55,81.72,81.51,81.66,7461.0,71.2729,71.4215,71.238,71.3691,7461.0
2017-11-09 09:40:00,81.67,81.68,81.5,81.53,5994.0,71.3778,71.3865,71.2292,71.2554,5994.0
2017-11-09 09:45:00,81.51,81.67,81.47,81.64,9906.0,71.238,71.3778,71.203,71.3516,9906.0
2017-11-09 09:50:00,81.66,81.76,81.62,81.65,5527.0,71.3691,71.4565,71.3341,71.3603,5527.0
2017-11-09 09:55:00,81.62,81.63,81.52,81.53,7285.0,71.3341,71.3428,71.2467,71.2554,7285.0
2017-11-09 10:00:00,81.53,81.53,81.37,81.39,12110.0,71.2554,71.2554,71.1156,71.1331,12110.0
2017-11-09 10:05:00,81.38,81.42,81.27,81.27,13971.0,71.1244,71.1593,71.0282,71.0282,13971.0
2017-11-09 10:10:00,81.31,81.4,81.29,81.38,9357.0,71.0632,71.1418,71.0457,71.1244,9357.0
2017-11-09 10:15:00,81.38,81.52,81.36,81.52,6056.0,71.1244,71.2467,71.1069,71.2467,6056.0
2017-11-09 10:20:00,81.5,81.5,81.41,81.41,6561.0,71.2292,71.2292,71.1506,71.1506,6561.0
2017-11-09 10:25:00,81.41,81.49,81.4,81.46,5850.0,71.1506,71.2205,71.1418,71.1943,5850.0
2017-11-09 10:30:00,81.45,81.47,81.4,81.47,12138.0,71.1855,71.203,71.1418,71.203,12138.0
2017-11-09 10:35:00,81.48,81.48,81.34,81.36,3201.0,71.2118,71.2118,71.0894,71.1069,3201.0
2017-11-09 10:40:00,81.35,81.37,81.21,81.21,8069.0,71.0981,71.1156,70.9758,70.9758,8069.0
2017-11-09 10:45:00,81.25,81.25,81.15,81.21,21256.0,71.0107,71.0107,70.9233,70.9758,21256.0
2017-11-09 10:50:00,81.2,81.29,81.2,81.24,5740.0,70.967,71.0457,70.967,71.002,5740.0
2017-11-09 10:55:00,81.28,81.29,81.18,81.29,10824.0,71.037,71.0457,70.9496,71.0457,10824.0
2017-11-09 11:00:00,81.29,81.3,81.26,81.28,9925.0,71.0457,71.0544,71.0195,71.037,9925.0
2017-11-09 11:05:00,81.3,81.3,81.26,81.29,9722.0,71.0544,71.0544,71.0195,71.0457,9722.0
2017-11-09 11:10:00,81.29,81.29,81.23,81.24,5204.0,71.0457,71.0457,70.9933,71.002,5204.0
2017-11-09 11:15:00,81.23,81.27,81.21,81.26,13171.0,70.9933,71.0282,70.9758,71.0195,13171.0
2017-11-09 11:20:00,81.26,81.28,81.2,81.2,6201.0,71.0195,71.037,70.967,70.967,6201.0
2017-11-09 11:25:00,81.18,81.26,81.16,81.26,10539.0,70.9496,71.0195,70.9321,71.0195,10539.0
2017-11-09 11:30:00,81.27,81.27,81.19,81.19,4507.0,71.0282,71.0282,70.9583,70.9583,4507.0
2017-11-09 11:35:00,81.19,81.23,81.17,81.22,9909.0,70.9583,70.9933,70.9408,70.9845,9909.0
2017-11-09 11:40:00,81.18,81.26,81.15,81.2,19386.0,70.9496,71.0195,70.9233,70.967,19386.0
2017-11-09 11:45:00,81.17,81.23,81.12,81.19,6690.0,70.9408,70.9933,70.8971,70.9583,6690.0
2017-11-09 11:50:00,81.18,81.2,81.01,81.1,9323.0,70.9496,70.967,70.801,70.8796,9323.0
2017-11-09 11:55:00,81.11,81.16,81.04,81.12,5354.0,70.8884,70.9321,70.8272,70.8971,5354.0
2017-11-09 12:00:00,81.14,81.15,81.03,81.03,7976.0,70.9146,70.9233,70.8185,70.8185,7976.0
2017-11-09 12:05:00,81.04,81.1,81.04,81.05,8036.0,70.8272,70.8796,70.8272,70.8359,8036.0
2017-11-09 12:10:00,81.04,81.11,81.01,81.05,6264.0,70.8272,70.8884,70.801,70.8359,6264.0
2017-11-09 12:15:00,81.05,81.14,81.04,81.14,5753.0,70.8359,70.9146,70.8272,70.9146,5753.0
2017-11-09 12:20:00,81.14,81.14,81.09,81.09,3761.0,70.9146,70.9146,70.8709,70.8709,3761.0
2017-11-09 12:25:00,81.08,81.08,81.01,81.06,4833.0,70.8622,70.8622,70.801,70.8447,4833.0
2017-11-09 12:30:00,81.04,81.11,81.03,81.1,4070.0,70.8272,70.8884,70.8185,70.8796,4070.0
2017-11-09 12:35:00,81.11,81.18,81.11,81.13,6080.0,70.8884,70.9496,70.8884,70.9059,6080.0
2017-11-09 12:40:00,81.13,81.14,81.04,81.13,5327.0,70.9059,70.9146,70.8272,70.9059,5327.0
2017-11-09 12:45:00,81.11,81.14,81.09,81.13,6370.0,70.8884,70.9146,70.8709,70.9059,6370.0
2017-11-09 12:50:00,81.13,81.17,81.11,81.16,7980.0,70.9059,70.9408,70.8884,70.9321,7980.0
2017-11-09 12:55:00,81.14,81.21,81.14,81.21,4213.0,70.9146,70.9758,70.9146,70.9758,4213.0
2017-11-09 13:00:00,81.19,81.19,81.14,81.15,7854.0,70.9583,70.9583,70.9146,70.9233,7854.0
2017-11-09 13:05:00,81.16,81.19,81.14,81.16,3700.0,70.9321,70.9583,70.9146,70.9321,3700.0
2017-11-09 13:10:00,81.16,81.19,81.15,81.18,6480.0,70.9321,70.9583,70.9233,70.9496,6480.0
2017-11-09 13:15:00,81.18,81.2,81.17,81.17,6659.0,70.9496,70.967,70.9408,70.9408,6659.0
2017-11-09 13:20:00,81.17,81.22,81.17,81.21,5000.0,70.9408,70.9845,70.9408,70.9758,5000.0
2017-11-09 13:25:00,81.22,81.24,81.21,81.24,5783.0,70.9845,71.002,70.9758,71.002,5783.0
2017-11-09 13:30:00,81.25,81.28,81.24,81.25,3435.0,71.0107,71.037,71.002,71.0107,3435.0
2017-11-09 13:35:00,81.26,81.29,81.22,81.23,6428.0,71.0195,71.0457,70.9845,70.9933,6428.0
2017-11-09 13:40:00,81.23,81.27,81.21,81.26,5165.0,70.9933,71.0282,70.9758,71.0195,5165.0
2017-11-09 13:45:00,81.27,81.28,81.25,81.27,3809.0,71.0282,71.037,71.0107,71.0282,3809.0
2017-11-09 13:50:00,81.26,81.28,81.25,81.26,4576.0,71.0195,71.037,71.0107,71.0195,4576.0
2017-11-09 13:55:00,81.25,81.27,81.23,81.26,7179.0,71.0107,71.0282,70.9933,71.0195,7179.0
2017-11-09 14:00:00,81.26,81.29,81.25,81.28,7583.0,71.0195,71.0457,71.0107,71.037,7583.0
2017-11-09 14:05:00,81.28,81.33,81.27,81.32,5416.0,71.037,71.0807,71.0282,71.0719,5416.0
2017-11-09 14:10:00,81.29,81.31,81.26,81.27,9084.0,71.0457,71.0632,71.0195,71.0282,9084.0
2017-11-09 14:15:00,81.27,81.32,81.26,81.31,4369.0,71.0282,71.0719,71.0195,71.0632,4369.0
2017-11-09 14:20:00,81.31,81.34,81.3,81.33,5515.0,71.0632,71.0894,71.0544,71.0807,5515.0
2017-11-09 14:25:00,81.33,81.34,81.32,81.33,3140.0,71.0807,71.0894,71.0719,71.0807,3140.0
2017-11-09 14:30:00,81.32,81.36,81.31,81.35,4400.0,71.0719,71.1069,71.0632,71.0981,4400.0
2017-11-09 14:35:00,81.34,81.34,81.25,81.29,9443.0,71.0894,71.0894,71.0107,71.0457,9443.0
2017-11-09 14:40:00,81.28,81.29,81.26,81.29,6089.0,71.037,71.0457,71.0195,71.0457,6089.0
2017-11-09 14:45:00,81.3,81.32,81.28,81.32,4750.0,71.0544,71.0719,71.037,71.0719,4750.0
2017-11-09 14:50:00,81.32,81.34,81.32,81.32,6498.0,71.0719,71.0894,71.0719,71.0719,6498.0
2017-11-09 14:55:00,81.32,81.33,81.31,81.31,6267.0,71.0719,71.0807,71.0632,71.0632,6267.0
2017-11-09 15:00:00,81.31,81.33,81.28,81.32,12892.0,71.0632,71.0807,71.037,71.0719,12892.0
2017-11-09 15:05:00,81.32,81.4,81.32,81.4,4987.0,71.0719,71.1418,71.0719,71.1418,4987.0
2017-11-09 15:10:00,81.4,81.41,81.36,81.4,10839.0,71.1418,71.1506,71.1069,71.1418,10839.0
2017-11-09 15:15:00,81.4,81.43,81.38,81.43,11592.0,71.1418,71.1681,71.1244,71.1681,11592.0
2017-11-09 15:20:00,81.42,81.44,81.41,81.42,3674.0,71.1593,71.1768,71.1506,71.1593,3674.0
2017-11-09 15:25:00,81.42,81.47,81.4,81.46,10943.0,71.1593,71.203,71.1418,71.1943,10943.0
2017-11-09 15:30:00,81.47,81.47,81.44,81.47,11450.0,71.203,71.203,71.1768,71.203,11450.0
2017-11-09 15:35:00,81.48,81.5,81.45,81.45,14468.0,71.2118,71.2292,71.1855,71.1855,14468.0
2017-11-09 15:40:00,81.45,81.5,81.41,81.48,24563.0,71.1855,71.2292,71.1506,71.2118,24563.0
2017-11-09 15:45:00,81.48,81.48,81.38,81.4,20411.0,71.2118,71.2118,71.1244,71.1418,20411.0
2017-11-09 15:50:00,81.4,81.43,81.4,81.41,26820.0,71.1418,71.1681,71.1418,71.1506,26820.0
2017-11-09 15:55:00,81.4,81.45,81.39,81.4,54606.0,71.1418,71.1855,71.1331,71.1418,54606.0
2017-11-10 09:30:00,81.21,81.4,81.12,81.17,23441.0,70.9758,71.1418,70.8971,70.9408,23441.0
2017-11-10 09:35:00,81.22,81.24,81.07,81.23,11522.0,70.9845,71.002,70.8534,70.9933,11522.0
2017-11-10 09:40:00,81.22,81.25,81.07,81.11,11285.0,70.9845,71.0107,70.8534,70.8884,11285.0
2017-11-10 09:45:00,81.11,81.23,81.1,81.22,7955.0,70.8884,70.9933,70.8796,70.9845,7955.0
2017-11-10 09:50:00,81.2,81.33,81.2,81.24,11991.0,70.967,71.0807,70.967,71.002,11991.0
2017-11-10 09:55:00,81.24,81.27,81.16,81.27,6170.0,71.002,71.0282,70.9321,71.0282,6170.0
2017-11-10 10:00:00,81.32,81.32,81.15,81.16,9027.0,71.0719,71.0719,70.9233,70.9321,9027.0
2017-11-10 10:05:00,81.2,81.25,81.19,81.19,6709.0,70.967,71.0107,70.9583,70.9583,6709.0
2017-11-10 10:10:00,81.22,81.23,81.16,81.16,3650.0,70.9845,70.9933,70.9321,70.9321,3650.0
2017-11-10 10:15:00,81.16,81.31,81.16,81.28,4100.0,70.9321,71.0632,70.9321,71.037,4100.0
2017-11-10 10:20:00,81.3,81.3,81.22,81.23,6680.0,71.0544,71.0544,70.9845,70.9933,6680.0
2017-11-10 10:25:00,81.25,81.3,81.25,81.29,5420.0,71.0107,71.0544,71.0107,71.0457,5420.0
2017-11-10 10:30:00,81.28,81.31,81.18,81.2,5917.0,71.037,71.0632,70.9496,70.967,5917.0
2017-11-10 10:35:00,81.21,81.23,81.18,81.21,5237.0,70.9758,70.9933,70.9496,70.9758,5237.0
2017-11-10 10:40:00,81.22,81.29,81.21,81.21,3645.0,70.9845,71.0457,70.9758,70.9758,3645.0
2017-11-10 10:45:00,81.22,81.27,81.2,81.25,5239.0,70.9845,71.0282,70.967,71.0107,5239.0
2017-11-10 10:50:00,81.25,81.29,81.2,81.28,5192.0,71.0107,71.0457,70.967,71.037,5192.0
2017-11-10 10:55:00,81.31,81.36,81.24,81.36,4880.0,71.0632,71.1069,71.002,71.1069,4880.0
2017-11-10 11:00:00,81.35,81.4,81.34,81.38,6293.0,71.0981,71.1418,71.0894,71.1244,6293.0
2017-11-10 11:05:00,81.41,81.43,81.37,81.38,7367.0,71.1506,71.1681,71.1156,71.1244,7367.0
2017-11-10 11:10:00,81.41,81.41,81.32,81.37,4900.0,71.1506,71.1506,71.0719,71.1156,4900.0
2017-11-10 11:15:00,81.37,81.38,81.33,81.33,6567.0,71.1156,71.1244,71.0807,71.0807,6567.0
2017-11-10 11:20:00,81.32,81.32,81.26,81.27,7089.0,71.0719,71.0719,71.0195,71.0282,7089.0
2017-11-10 11:25:00,81.27,81.29,81.24,81.25,16829.0,71.0282,71.0457,71.002,71.0107,16829.0
2017-11-10 11:30:00,81.26,81.3,81.24,81.28,5732.0,71.0195,71.0544,71.002,71.037,5732.0
2017-11-10 11:35:00,81.28,81.3,81.25,81.26,7486.0,71.037,71.0544,71.0107,71.0195,7486.0
2017-11-10 11:40:00,81.25,81.29,81.25,81.28,4198.0,71.0107,71.0457,71.0107,71.037,4198.0
2017-11-10 11:45:00,81.26,81.3,81.24,81.3,5805.0,71.0195,71.0544,71.002,71.0544,5805.0
2017-11-10 11:50:00,81.29,81.29,81.25,81.28,4706.0,71.0457,71.0457,71.0107,71.037,4706.0
2017-11-10 11:55:00,81.29,81.34,81.29,81.34,3600.0,71.0457,71.0894,71.0457,71.0894,3600.0
2017-11-10 12:00:00,81.33,81.35,81.31,81.35,3131.0,71.0807,71.0981,71.0632,71.0981,3131.0
2017-11-10 12:05:00,81.35,81.36,81.33,81.33,3023.0,71.0981,71.1069,71.0807,71.0807,3023.0
2017-11-10 12:10:00,81.35,81.39,81.35,81.38,4400.0,71.0981,71.1331,71.0981,71.1244,4400.0
2017-11-10 12:15:00,81.36,81.4,81.36,81.38,4806.0,71.1069,71.1418,71.1069,71.1244,4806.0
2017-11-10 12:20:00,81.36,81.42,81.35,81.42,8149.0,71.1069,71.1593,71.0981,71.1593,8149.0
2017-11-10 12:25:00,81.41,81.41,81.35,81.37,3930.0,71.1506,71.1506,71.0981,71.1156,3930.0
2017-11-10 12:30:00,81.38,81.39,81.33,81.33,3437.0,71.1244,71.1331,71.0807,71.0807,3437.0
2017-11-10 12:35:00,81.33,81.38,81.33,81.38,4551.0,71.0807,71.1244,71.0807,71.1244,4551.0
2017-11-10 12:40:00,81.36,81.42,81.36,81.42,5400.0,71.1069,71.1593,71.1069,71.1593,5400.0
2017-11-10 12:45:00,81.41,81.43,81.39,81.4,4690.0,71.1506,71.1681,71.1331,71.1418,4690.0
2017-11-10 12:50:00,81.39,81.44,81.38,81.41,2598.0,71.1331,71.1768,71.1244,71.1506,2598.0
2017-11-10 12:55:00,81.4,81.42,81.36,81.38,3933.0,71.1418,71.1593,71.1069,71.1244,3933.0
2017-11-10 13:00:00,81.39,81.42,81.38,81.41,3555.0,71.1331,71.1593,71.1244,71.1506,3555.0
2017-11-10 13:05:00,81.38,81.39,81.35,81.39,3794.0,71.1244,71.1331,71.0981,71.1331,3794.0
2017-11-10 13:10:00,81.39,81.41,81.36,81.37,2976.0,71.1331,71.1506,71.1069,71.1156,2976.0
2017-11-10 13:15:00,81.36,81.41,81.36,81.39,3392.0,71.1069,71.1506,71.1069,71.1331,3392.0
2017-11-10 13:20:00,81.39,81.44,81.37,81.41,3518.0,71.1331,71.1768,71.1156,71.1506,3518.0
2017-11-10 13:25:00,81.42,81.44,81.41,81.42,4290.0,71.1593,71.1768,71.1506,71.1593,4290.0
2017-11-10 13:30:00,81.42,81.42,81.36,81.39,6948.0,71.1593,71.1593,71.1069,71.1331,6948.0
2017-11-10 13:35:00,81.38,81.38,81.35,81.37,4237.0,71.1244,71.1244,71.0981,71.1156,4237.0
2017-11-10 13:40:00,81.36,81.37,81.35,81.35,3500.0,71.1069,71.1156,71.0981,71.0981,3500.0
2017-11-10 13:45:00,81.36,81.38,81.35,81.36,2100.0,71.1069,71.1244,71.0981,71.1069,2100.0
2017-11-10 13:50:00,81.36,81.39,81.35,81.39,7726.0,71.1069,71.1331,71.0981,71.1331,7726.0
2017-11-10 13:55:00,81.38,81.41,81.35,81.35,3644.0,71.1244,71.1506,71.0981,71.0981,3644.0
2017-11-10 14:00:00,81.37,81.39,81.35,81.39,5071.0,71.1156,71.1331,71.0981,71.1331,5071.0
2017-11-10 14:05:00,81.4,81.42,81.4,81.4,3412.0,71.1418,71.1593,71.1418,71.1418,3412.0
2017-11-10 14:10:00,81.4,81.48,81.4,81.46,9291.0,71.1418,71.2118,71.1418,71.1943,9291.0
2017-11-10 14:15:00,81.45,81.47,81.4,81.41,5871.0,71.1855,71.203,71.1418,71.1506,5871.0
2017-11-10 14:20:00,81.41,81.43,81.39,81.42,6483.0,71.1506,71.1681,71.1331,71.1593,6483.0
2017-11-10 14:25:00,81.43,81.53,81.41,81.52,23128.0,71.1681,71.2554,71.1506,71.2467,23128.0
2017-11-10 14:30:00,81.52,81.53,81.45,81.47,5924.0,71.2467,71.2554,71.1855,71.203,5924.0
2017-11-10 14:35:00,81.46,81.47,81.43,81.44,6635.0,71.1943,71.203,71.1681,71.1768,6635.0
2017-11-10 14:40:00,81.42,81.44,81.41,81.44,6075.0,71.1593,71.1768,71.1506,71.1768,6075.0
2017-11-10 14:45:00,81.44,81.45,81.41,81.41,6443.0,71.1768,71.1855,71.1506,71.1506,6443.0
2017-11-10 14:50:00,81.42,81.42,81.39,81.41,7113.0,71.1593,71.1593,71.1331,71.1506,7113.0
2017-11-10 14:55:00,81.41,81.43,81.39,81.43,7237.0,71.1506,71.1681,71.1331,71.1681,7237.0
2017-11-10 15:00:00,81.42,81.44,81.4,81.44,6862.0,71.1593,71.1768,71.1418,71.1768,6862.0
2017-11-10 15:05:00,81.45,81.45,81.42,81.43,10887.0,71.1855,71.1855,71.1593,71.1681,10887.0
2017-11-10 15:10:00,81.44,81.45,81.4,81.43,12081.0,71.1768,71.1855,71.1418,71.1681,12081.0
2017-11-10 15:15:00,81.42,81.46,81.41,81.45,8720.0,71.1593,71.1943,71.1506,71.1855,8720.0
2017-11-10 15:20:00,81.44,81.48,81.43,81.48,10383.0,71.1768,71.2118,71.1681,71.2118,10383.0
2017-11-10 15:25:00,81.49,81.5,81.48,81.49,5949.0,71.2205,71.2292,71.2118,71.2205,5949.0
2017-11-10 15:30:00,81.49,81.51,81.44,81.45,13430.0,71.2205,71.238,71.1768,71.1855,13430.0
2017-11-10 15:35:00,81.45,81.45,81.38,81.38,13568.0,71.1855,71.1855,71.1244,71.1244,13568.0
2017-11-10 15:40:00,81.39,81.42,81.37,81.38,21890.0,71.1331,71.1593,71.1156,71.1244,21890.0
2017-11-10 15:45:00,81.39,81.43,81.38,81.4,25889.0,71.1331,71.1681,71.1244,71.1418,25889.0
2017-11-10 15:50:00,81.41,81.42,81.37,81.37,23815.0,71.1506,71.1593,71.1156,71.1156,23815.0
2017-11-10 15:55:00,81.38,81.38,81.3,81.33,148963.0,71.1244,71.1244,71.0544,71.0807,148963.0
2017-11-13 09:30:00,81.32,81.63,81.27,81.53,33507.0,71.0719,71.3428,71.0282,71.2554,33507.0
2017-11-13 09:35:00,81.54,81.55,81.48,81.48,5755.0,71.2642,71.2729,71.2118,71.2118,5755.0
2017-11-13 09:40:00,81.47,81.61,81.47,81.54,12731.0,71.203,71.3254,71.203,71.2642,12731.0
2017-11-13 09:45:00,81.54,81.56,81.46,81.46,7318.0,71.2642,71.2817,71.1943,71.1943,7318.0
2017-11-13 09:50:00,81.49,81.57,81.46,81.55,8348.0,71.2205,71.2904,71.1943,71.2729,8348.0
2017-11-13 09:55:00,81.54,81.56,81.5,81.53,5714.0,71.2642,71.2817,71.2292,71.2554,5714.0
2017-11-13 10:00:00,81.54,81.64,81.52,81.64,19592.0,71.2642,71.3516,71.2467,71.3516,19592.0
2017-11-13 10:05:00,81.64,81.7,81.64,81.69,7241.0,71.3516,71.404,71.3516,71.3953,7241.0
2017-11-13 10:10:00,81.69,81.69,81.59,81.59,6885.0,71.3953,71.3953,71.3079,71.3079,6885.0
2017-11-13 10:15:00,81.61,81.61,81.51,81.54,7141.0,71.3254,71.3254,71.238,71.2642,7141.0
2017-11-13 10:20:00,81.51,81.57,81.51,81.57,9362.0,71.238,71.2904,71.238,71.2904,9362.0
2017-11-13 10:25:00,81.59,81.62,81.56,81.62,4138.0,71.3079,71.3341,71.2817,71.3341,4138.0
2017-11-13 10:30:00,81.62,81.65,81.58,81.59,2592.0,71.3341,71.3603,71.2991,71.3079,2592.0
2017-11-13 10:35:00,81.59,81.61,81.55,81.55,4714.0,71.3079,71.3254,71.2729,71.2729,4714.0
2017-11-13 10:40:00,81.57,81.59,81.56,81.56,6734.0,71.2904,71.3079,71.2817,71.2817,6734.0
2017-11-13 10:45:00,81.56,81.8,81.56,81.8,14071.0,71.2817,71.4914,71.2817,71.4914,14071.0
2017-11-13 10:50:00,81.79,81.8,81.77,81.77,3045.0,71.4827,71.4914,71.4652,71.4652,3045.0
2017-11-13 10:55:00,81.75,81.78,81.69,81.72,10498.0,71.4477,71.4739,71.3953,71.4215,10498.0
2017-11-13 11:00:00,81.71,81.72,81.66,81.66,7704.0,71.4128,71.4215,71.3691,71.3691,7704.0
2017-11-13 11:05:00,81.66,81.66,81.62,81.62,5408.0,71.3691,71.3691,71.3341,71.3341,5408.0
2017-11-13 11:10:00,81.64,81.66,81.6,81.6,7770.0,71.3516,71.3691,71.3166,71.3166,7770.0
2017-11-13 11:15:00,81.63,81.68,81.61,81.68,9509.0,71.3428,71.3865,71.3254,71.3865,9509.0
2017-11-13 11:20:00,81.67,81.79,81.67,81.79,11427.0,71.3778,71.4827,71.3778,71.4827,11427.0
2017-11-13 11:25:00,81.8,81.88,81.77,81.86,7601.0,71.4914,71.5613,71.4652,71.5439,7601.0
2017-11-13 11:30:00,81.84,81.87,81.81,81.84,5169.0,71.5264,71.5526,71.5002,71.5264,5169.0
2017-11-13 11:35:00,81.84,81.89,81.83,81.87,5189.0,71.5264,71.5701,71.5176,71.5526,5189.0
2017-11-13 11:40:00,81.86,81.94,81.86,81.91,7825.0,71.5439,71.6138,71.5439,71.5876,7825.0
2017-11-13 11:45:00,81.91,81.93,81.88,81.93,6567.0,71.5876,71.605,71.5613,71.605,6567.0
2017-11-13 11:50:00,81.93,81.98,81.93,81.97,2620.0,71.605,71.6487,71.605,71.64,2620.0
2017-11-13 11:55:00,81.98,81.98,81.92,81.94,4825.0,71.6487,71.6487,71.5963,71.6138,4825.0
2017-11-13 12:00:00,81.94,82.07,81.94,82.04,7944.0,71.6138,71.7274,71.6138,71.7012,7944.0
2017-11-13 12:05:00,82.03,82.05,82.0,82.01,2438.0,71.6924,71.7099,71.6662,71.675,2438.0
2017-11-13 12:10:00,82.02,82.03,82.01,82.01,3300.0,71.6837,71.6924,71.675,71.675,3300.0
2017-11-13 12:15:00,82.01,82.06,82.0,82.05,4285.0,71.675,71.7187,71.6662,71.7099,4285.0
2017-11-13 12:20:00,82.05,82.08,82.05,82.08,4592.0,71.7099,71.7361,71.7099,71.7361,4592.0
2017-11-13 12:25:00,82.07,82.08,82.06,82.06,4209.0,71.7274,71.7361,71.7187,71.7187,4209.0
2017-11-13 12:30:00,82.04,82.06,82.04,82.05,1900.0,71.7012,71.7187,71.7012,71.7099,1900.0
2017-11-13 12:35:00,82.05,82.08,82.04,82.07,4164.0,71.7099,71.7361,71.7012,71.7274,4164.0
2017-11-13 12:40:00,82.05,82.07,82.05,82.05,3064.0,71.7099,71.7274,71.7099,71.7099,3064.0
2017-11-13 12:45:00,82.05,82.05,81.98,81.99,4300.0,71.7099,71.7099,71.6487,71.6575,4300.0
2017-11-13 12:50:00,81.99,82.04,81.98,82.03,5156.0,71.6575,71.7012,71.6487,71.6924,5156.0
2017-11-13 12:55:00,82.02,82.05,82.01,82.03,4593.0,71.6837,71.7099,71.675,71.6924,4593.0
2017-11-13 13:00:00,82.03,82.03,82.01,82.01,3993.0,71.6924,71.6924,71.675,71.675,3993.0
2017-11-13 13:05:00,82.01,82.03,81.97,81.97,3879.0,71.675,71.6924,71.64,71.64,3879.0
2017-11-13 13:10:00,81.98,82.0,81.97,82.0,2200.0,71.6487,71.6662,71.64,71.6662,2200.0
2017-11-13 13:15:00,81.97,81.99,81.97,81.98,2800.0,71.64,71.6575,71.64,71.6487,2800.0
2017-11-13 13:20:00,81.98,82.02,81.98,82.02,6209.0,71.6487,71.6837,71.6487,71.6837,6209.0
2017-11-13 13:25:00,82.01,82.05,82.0,82.04,5543.0,71.675,71.7099,71.6662,71.7012,5543.0
2017-11-13 13:30:00,82.04,82.04,82.0,82.0,3589.0,71.7012,71.7012,71.6662,71.6662,3589.0
2017-11-13 13:35:00,82.01,82.03,82.0,82.02,5900.0,71.675,71.6924,71.6662,71.6837,5900.0
2017-11-13 13:40:00,82.01,82.03,81.99,82.01,4483.0,71.675,71.6924,71.6575,71.675,4483.0
2017-11-13 13:45:00,82.01,82.01,81.99,81.99,1622.0,71.675,71.675,71.6575,71.6575,1622.0
2017-11-13 13:50:00,82.0,82.02,81.97,82.01,4084.0,71.6662,71.6837,71.64,71.675,4084.0
2017-11-13 13:55:00,82.01,82.05,82.01,82.05,3667.0,71.675,71.7099,71.675,71.7099,3667.0
2017-11-13 14:00:00,82.06,82.08,82.05,82.08,3143.0,71.7187,71.7361,71.7099,71.7361,3143.0
2017-11-13 14:05:00,82.08,82.09,82.04,82.05,10330.0,71.7361,71.7449,71.7012,71.7099,10330.0
2017-11-13 14:10:00,82.05,82.07,82.03,82.06,10323.0,71.7099,71.7274,71.6924,71.7187,10323.0
2017-11-13 14:15:00,82.06,82.11,82.06,82.09,6245.0,71.7187,71.7624,71.7187,71.7449,6245.0
2017-11-13 14:20:00,82.08,82.09,82.01,82.04,10301.0,71.7361,71.7449,71.675,71.7012,10301.0
2017-11-13 14:25:00,82.03,82.05,82.01,82.02,8120.0,71.6924,71.7099,71.675,71.6837,8120.0
2017-11-13 14:30:00,82.01,82.02,81.99,82.0,5648.0,71.675,71.6837,71.6575,71.6662,5648.0
2017-11-13 14:35:00,82.0,82.01,81.99,82.01,7285.0,71.6662,71.675,71.6575,71.675,7285.0
2017-11-13 14:40:00,82.01,82.03,82.01,82.01,5577.0,71.675,71.6924,71.675,71.675,5577.0
2017-11-13 14:45:00,82.02,82.02,82.01,82.02,4600.0,71.6837,71.6837,71.675,71.6837,4600.0
2017-11-13 14:50:00,82.02,82.02,82.0,82.0,4592.0,71.6837,71.6837,71.6662,71.6662,4592.0
2017-11-13 14:55:00,82.0,82.01,81.98,81.99,6067.0,71.6662,71.675,71.6487,71.6575,6067.0
2017-11-13 15:00:00,81.99,82.01,81.98,82.0,6348.0,71.6575,71.675,71.6487,71.6662,6348.0
2017-11-13 15:05:00,82.01,82.03,81.98,82.03,10072.0,71.675,71.6924,71.6487,71.6924,10072.0
2017-11-13 15:10:00,82.03,82.08,82.02,82.08,21708.0,71.6924,71.7361,71.6837,71.7361,21708.0
2017-11-13 15:15:00,82.08,82.1,82.07,82.09,13782.0,71.7361,71.7536,71.7274,71.7449,13782.0
2017-11-13 15:20:00,82.09,82.15,82.08,82.14,15027.0,71.7449,71.7973,71.7361,71.7886,15027.0
2017-11-13 15:25:00,82.15,82.15,82.09,82.09,14862.0,71.7973,71.7973,71.7449,71.7449,14862.0
2017-11-13 15:30:00,82.09,82.14,82.09,82.13,15787.0,71.7449,71.7886,71.7449,71.7798,15787.0
2017-11-13 15:35:00,82.12,82.14,82.07,82.07,14942.0,71.7711,71.7886,71.7274,71.7274,14942.0
2017-11-13 15:40:00,82.08,82.1,82.06,82.06,15007.0,71.7361,71.7536,71.7187,71.7187,15007.0
2017-11-13 15:45:00,82.07,82.19,82.06,82.13,36629.0,71.7274,71.8323,71.7187,71.7798,36629.0
2017-11-13 15:50:00,82.13,82.14,82.12,82.13,21084.0,71.7798,71.7886,71.7711,71.7798,21084.0
2017-11-13 15:55:00,82.13,82.18,82.12,82.18,124852.0,71.7798,71.8235,71.7711,71.8235,124852.0
2017-11-14 09:30:00,81.71,82.12,81.53,81.91,36611.0,71.4128,71.7711,71.2554,71.5876,36611.0
2017-11-14 09:35:00,81.92,81.97,81.79,81.94,14497.0,71.5963,71.64,71.4827,71.6138,14497.0
2017-11-14 09:40:00,81.98,82.11,81.94,81.94,6723.0,71.6487,71.7624,71.6138,71.6138,6723.0
2017-11-14 09:45:00,81.95,82.03,81.94,81.98,10293.0,71.6225,71.6924,71.6138,71.6487,10293.0
2017-11-14 09:50:00,81.99,82.16,81.99,82.12,11435.0,71.6575,71.8061,71.6575,71.7711,11435.0
2017-11-14 09:55:00,82.12,82.15,82.05,82.05,9002.0,71.7711,71.7973,71.7099,71.7099,9002.0
2017-11-14 10:00:00,82.08,82.12,82.02,82.1,10548.0,71.7361,71.7711,71.6837,71.7536,10548.0
2017-11-14 10:05:00,82.11,82.17,82.06,82.16,10916.0,71.7624,71.8148,71.7187,71.8061,10916.0
2017-11-14 10:10:00,82.16,82.24,82.16,82.23,8862.0,71.8061,71.876,71.8061,71.8672,8862.0
2017-11-14 10:15:00,82.24,82.26,82.04,82.07,13689.0,71.876,71.8935,71.7012,71.7274,13689.0
2017-11-14 10:20:00,82.07,82.18,82.07,82.18,7674.0,71.7274,71.8235,71.7274,71.8235,7674.0
2017-11-14 10:25:00,82.15,82.16,82.09,82.12,8126.0,71.7973,71.8061,71.7449,71.7711,8126.0
2017-11-14 10:30:00,82.12,82.17,82.09,82.15,6999.0,71.7711,71.8148,71.7449,71.7973,6999.0
2017-11-14 10:35:00,82.14,82.24,82.14,82.24,6701.0,71.7886,71.876,71.7886,71.876,6701.0
2017-11-14 10:40:00,82.24,82.3,82.23,82.24,8475.0,71.876,71.9284,71.8672,71.876,8475.0
2017-11-14 10:45:00,82.26,82.42,82.26,82.36,9922.0,71.8935,72.0333,71.8935,71.9809,9922.0
2017-11-14 10:50:00,82.36,82.39,82.34,82.37,6992.0,71.9809,72.0071,71.9634,71.9896,6992.0
2017-11-14 10:55:00,82.38,82.46,82.38,82.46,9481.0,71.9983,72.0682,71.9983,72.0682,9481.0
2017-11-14 11:00:00,82.47,82.47,82.44,82.46,6216.0,72.077,72.077,72.0508,72.0682,6216.0
2017-11-14 11:05:00,82.44,82.47,82.42,82.42,11258.0,72.0508,72.077,72.0333,72.0333,11258.0
2017-11-14 11:10:00,82.42,82.43,82.36,82.36,5998.0,72.0333,72.042,71.9809,71.9809,5998.0
2017-11-14 11:15:00,82.36,82.39,82.31,82.37,9004.0,71.9809,72.0071,71.9372,71.9896,9004.0
2017-11-14 11:20:00,82.37,82.4,82.33,82.34,3978.0,71.9896,72.0158,71.9546,71.9634,3978.0
2017-11-14 11:25:00,82.35,82.36,82.33,82.33,5961.0,71.9721,71.9809,71.9546,71.9546,5961.0
2017-11-14 11:30:00,82.34,82.39,82.32,82.38,5807.0,71.9634,72.0071,71.9459,71.9983,5807.0
2017-11-14 11:35:00,82.4,82.49,82.4,82.47,10206.0,72.0158,72.0945,72.0158,72.077,10206.0
2017-11-14 11:40:00,82.45,82.47,82.42,82.47,5512.0,72.0595,72.077,72.0333,72.077,5512.0
2017-11-14 11:45:00,82.47,82.47,82.42,82.46,11987.0,72.077,72.077,72.0333,72.0682,11987.0
2017-11-14 11:50:00,82.46,82.49,82.43,82.43,9361.0,72.0682,72.0945,72.042,72.042,9361.0
2017-11-14 11:55:00,82.46,82.47,82.37,82.38,8688.0,72.0682,72.077,71.9896,71.9983,8688.0
2017-11-14 12:00:00,82.37,82.46,82.36,82.44,8898.0,71.9896,72.0682,71.9809,72.0508,8898.0
2017-11-14 12:05:00,82.42,82.43,82.39,82.43,4084.0,72.0333,72.042,72.0071,72.042,4084.0
2017-11-14 12:10:00,82.43,82.46,82.4,82.46,6649.0,72.042,72.0682,72.0158,72.0682,6649.0
2017-11-14 12:15:00,82.47,82.48,82.44,82.44,7476.0,72.077,72.0857,72.0508,72.0508,7476.0
2017-11-14 12:20:00,82.44,82.45,82.41,82.45,6500.0,72.0508,72.0595,72.0246,72.0595,6500.0
2017-11-14 12:25:00,82.45,82.46,82.4,82.41,13605.0,72.0595,72.0682,72.0158,72.0246,13605.0
2017-11-14 12:30:00,82.4,82.43,82.37,82.37,5763.0,72.0158,72.042,71.9896,71.9896,5763.0
2017-11-14 12:35:00,82.38,82.39,82.3,82.32,6349.0,71.9983,72.0071,71.9284,71.9459,6349.0
2017-11-14 12:40:00,82.33,82.37,82.33,82.37,4063.0,71.9546,71.9896,71.9546,71.9896,4063.0
2017-11-14 12:45:00,82.37,82.38,82.35,82.36,5509.0,71.9896,71.9983,71.9721,71.9809,5509.0
2017-11-14 12:50:00,82.36,82.37,82.27,82.28,2204.0,71.9809,71.9896,71.9022,71.9109,2204.0
2017-11-14 12:55:00,82.28,82.34,82.28,82.34,5894.0,71.9109,71.9634,71.9109,71.9634,5894.0
2017-11-14 13:00:00,82.33,82.33,82.3,82.33,2709.0,71.9546,71.9546,71.9284,71.9546,2709.0
2017-11-14 13:05:00,82.33,82.35,82.32,82.34,2406.0,71.9546,71.9721,71.9459,71.9634,2406.0
2017-11-14 13:10:00,82.34,82.35,82.32,82.33,4755.0,71.9634,71.9721,71.9459,71.9546,4755.0
2017-11-14 13:15:00,82.34,82.37,82.33,82.33,15653.0,71.9634,71.9896,71.9546,71.9546,15653.0
2017-11-14 13:20:00,82.33,82.33,82.26,82.28,5786.0,71.9546,71.9546,71.8935,71.9109,5786.0
2017-11-14 13:25:00,82.28,82.32,82.28,82.31,2000.0,71.9109,71.9459,71.9109,71.9372,2000.0
2017-11-14 13:30:00,82.31,82.32,82.28,82.28,2406.0,71.9372,71.9459,71.9109,71.9109,2406.0
2017-11-14 13:35:00,82.31,82.35,82.29,82.35,3332.0,71.9372,71.9721,71.9197,71.9721,3332.0
2017-11-14 13:40:00,82.34,82.34,82.32,82.32,3966.0,71.9634,71.9634,71.9459,71.9459,3966.0
2017-11-14 13:45:00,82.34,82.35,82.3,82.3,5291.0,71.9634,71.9721,71.9284,71.9284,5291.0
2017-11-14 13:50:00,82.32,82.33,82.3,82.32,5076.0,71.9459,71.9546,71.9284,71.9459,5076.0
2017-11-14 13:55:00,82.32,82.33,82.25,82.25,8342.0,71.9459,71.9546,71.8847,71.8847,8342.0
2017-11-14 14:00:00,82.27,82.3,82.26,82.29,8286.0,71.9022,71.9284,71.8935,71.9197,8286.0
2017-11-14 14:05:00,82.3,82.33,82.29,82.33,6621.0,71.9284,71.9546,71.9197,71.9546,6621.0
2017-11-14 14:10:00,82.33,82.34,82.3,82.33,5652.0,71.9546,71.9634,71.9284,71.9546,5652.0
2017-11-14 14:15:00,82.33,82.34,82.32,82.34,8016.0,71.9546,71.9634,71.9459,71.9634,8016.0
2017-11-14 14:20:00,82.33,82.37,82.33,82.34,11193.0,71.9546,71.9896,71.9546,71.9634,11193.0
2017-11-14 14:25:00,82.33,82.35,82.31,82.35,9130.0,71.9546,71.9721,71.9372,71.9721,9130.0
2017-11-14 14:30:00,82.35,82.43,82.34,82.43,12927.0,71.9721,72.042,71.9634,72.042,12927.0
2017-11-14 14:35:00,82.4,82.49,82.4,82.47,19764.0,72.0158,72.0945,72.0158,72.077,19764.0
2017-11-14 14:40:00,82.48,82.5,82.45,82.45,13329.0,72.0857,72.1032,72.0595,72.0595,13329.0
2017-11-14 14:45:00,82.46,82.49,82.44,82.46,12635.0,72.0682,72.0945,72.0508,72.0682,12635.0
2017-11-14 14:50:00,82.46,82.48,82.41,82.41,20817.0,72.0682,72.0857,72.0246,72.0246,20817.0
2017-11-14 14:55:00,82.42,82.44,82.41,82.42,10062.0,72.0333,72.0508,72.0246,72.0333,10062.0
2017-11-14 15:00:00,82.42,82.42,82.32,82.32,13431.0,72.0333,72.0333,71.9459,71.9459,13431.0
2017-11-14 15:05:00,82.33,82.36,82.3,82.31,13478.0,71.9546,71.9809,71.9284,71.9372,13478.0
2017-11-14 15:10:00,82.31,82.35,82.31,82.32,11537.0,71.9372,71.9721,71.9372,71.9459,11537.0
2017-11-14 15:15:00,82.33,82.34,82.31,82.33,9238.0,71.9546,71.9634,71.9372,71.9546,9238.0
2017-11-14 15:20:00,82.33,82.34,82.31,82.34,10216.0,71.9546,71.9634,71.9372,71.9634,10216.0
2017-11-14 15:25:00,82.34,82.35,82.31,82.33,10447.0,71.9634,71.9721,71.9372,71.9546,10447.0
2017-11-14 15:30:00,82.33,82.35,82.31,82.34,14354.0,71.9546,71.9721,71.9372,71.9634,14354.0
2017-11-14 15:35:00,82.34,82.4,82.34,82.37,26728.0,71.9634,72.0158,71.9634,71.9896,26728.0
2017-11-14 15:40:00,82.36,82.39,82.34,82.37,25700.0,71.9809,72.0071,71.9634,71.9896,25700.0
2017-11-14 15:45:00,82.37,82.41,82.37,82.41,26374.0,71.9896,72.0246,71.9896,72.0246,26374.0
2017-11-14 15:50:00,82.41,82.43,82.4,82.42,32599.0,72.0246,72.042,72.0158,72.0333,32599.0
2017-11-14 15:55:00,82.42,82.46,82.37,82.38,140488.0,72.0333,72.0682,71.9896,71.9983,140488.0
2017-11-15 09:30:00,82.2,82.25,81.8,82.22,27252.0,71.841,71.8847,71.4914,71.8585,27252.0
2017-11-15 09:35:00,82.17,82.19,81.94,81.94,17381.0,71.8148,71.8323,71.6138,71.6138,17381.0
2017-11-15 09:40:00,81.96,82.09,81.92,81.93,7532.0,71.6313,71.7449,71.5963,71.605,7532.0
2017-11-15 09:45:00,81.92,82.04,81.85,81.96,14836.0,71.5963,71.7012,71.5351,71.6313,14836.0
2017-11-15 09:50:00,81.97,81.99,81.91,81.98,16873.0,71.64,71.6575,71.5876,71.6487,16873.0
2017-11-15 09:55:00,81.98,82.02,81.81,81.82,14117.0,71.6487,71.6837,71.5002,71.5089,14117.0
2017-11-15 10:00:00,81.81,81.98,81.81,81.96,10827.0,71.5002,71.6487,71.5002,71.6313,10827.0
2017-11-15 10:05:00,81.95,82.03,81.87,82.02,11784.0,71.6225,71.6924,71.5526,71.6837,11784.0
2017-11-15 10:10:00,82.01,82.03,81.88,81.96,9141.0,71.675,71.6924,71.5613,71.6313,9141.0
2017-11-15 10:15:00,81.95,81.98,81.9,81.91,10726.0,71.6225,71.6487,71.5788,71.5876,10726.0
2017-11-15 10:20:00,81.9,81.94,81.83,81.92,9647.0,71.5788,71.6138,71.5176,71.5963,9647.0
2017-11-15 10:25:00,81.91,81.94,81.87,81.94,7927.0,71.5876,71.6138,71.5526,71.6138,7927.0
2017-11-15 10:30:00,81.95,81.97,81.9,81.96,9685.0,71.6225,71.64,71.5788,71.6313,9685.0
2017-11-15 10:35:00,81.99,82.15,81.99,82.12,8790.0,71.6575,71.7973,71.6575,71.7711,8790.0
2017-11-15 10:40:00,82.15,82.21,82.15,82.2,8665.0,71.7973,71.8498,71.7973,71.841,8665.0
2017-11-15 10:45:00,82.19,82.22,82.16,82.18,26243.0,71.8323,71.8585,71.8061,71.8235,26243.0
2017-11-15 10:50:00,82.18,82.21,82.14,82.15,9783.0,71.8235,71.8498,71.7886,71.7973,9783.0
2017-11-15 10:55:00,82.13,82.22,82.11,82.22,7511.0,71.7798,71.8585,71.7624,71.8585,7511.0
2017-11-15 11:00:00,82.21,82.24,82.05,82.09,7505.0,71.8498,71.876,71.7099,71.7449,7505.0
2017-11-15 11:05:00,82.1,82.13,82.07,82.08,6708.0,71.7536,71.7798,71.7274,71.7361,6708.0
2017-11-15 11:10:00,82.07,82.1,82.07,82.1,3969.0,71.7274,71.7536,71.7274,71.7536,3969.0
2017-11-15 11:15:00,82.1,82.1,82.06,82.06,5275.0,71.7536,71.7536,71.7187,71.7187,5275.0
2017-11-15 11:20:00,82.06,82.1,82.03,82.06,10309.0,71.7187,71.7536,71.6924,71.7187,10309.0
2017-11-15 11:25:00,82.06,82.07,81.99,81.99,6421.0,71.7187,71.7274,71.6575,71.6575,6421.0
2017-11-15 11:30:00,81.95,81.96,81.9,81.93,7441.0,71.6225,71.6313,71.5788,71.605,7441.0
2017-11-15 11:35:00,81.92,81.99,81.91,81.98,7589.0,71.5963,71.6575,71.5876,71.6487,7589.0
2017-11-15 11:40:00,81.99,82.02,81.99,82.02,3968.0,71.6575,71.6837,71.6575,71.6837,3968.0
2017-11-15 11:45:00,82.01,82.03,81.99,82.01,5755.0,71.675,71.6924,71.6575,71.675,5755.0
2017-11-15 11:50:00,82.02,82.05,82.01,82.01,5342.0,71.6837,71.7099,71.675,71.675,5342.0
2017-11-15 11:55:00,82.01,82.01,81.95,81.95,4935.0,71.675,71.675,71.6225,71.6225,4935.0
2017-11-15 12:00:00,81.95,81.99,81.9,81.93,11654.0,71.6225,71.6575,71.5788,71.605,11654.0
2017-11-15 12:05:00,81.91,81.95,81.91,81.93,9810.0,71.5876,71.6225,71.5876,71.605,9810.0
2017-11-15 12:10:00,81.92,81.93,81.89,81.9,3629.0,71.5963,71.605,71.5701,71.5788,3629.0
2017-11-15 12:15:00,81.9,81.92,81.9,81.91,3716.0,71.5788,71.5963,71.5788,71.5876,3716.0
2017-11-15 12:20:00,81.93,81.93,81.88,81.91,6354.0,71.605,71.605,71.5613,71.5876,6354.0
2017-11-15 12:25:00,81.91,81.94,81.87,81.88,7615.0,71.5876,71.6138,71.5526,71.5613,7615.0
2017-11-15 12:30:00,81.86,81.89,81.81,81.82,7898.0,71.5439,71.5701,71.5002,71.5089,7898.0
2017-11-15 12:35:00,81.81,81.81,81.77,81.79,6844.0,71.5002,71.5002,71.4652,71.4827,6844.0
2017-11-15 12:40:00,81.78,81.84,81.78,81.84,4910.0,71.4739,71.5264,71.4739,71.5264,4910.0
2017-11-15 12:45:00,81.84,81.87,81.83,81.83,7173.0,71.5264,71.5526,71.5176,71.5176,7173.0
2017-11-15 12:50:00,81.84,81.86,81.82,81.86,7945.0,71.5264,71.5439,71.5089,71.5439,7945.0
2017-11-15 12:55:00,81.85,81.93,81.85,81.92,7104.0,71.5351,71.605,71.5351,71.5963,7104.0
2017-11-15 13:00:00,81.91,81.92,81.87,81.88,4700.0,71.5876,71.5963,71.5526,71.5613,4700.0
2017-11-15 13:05:00,81.88,81.89,81.86,81.87,6060.0,71.5613,71.5701,71.5439,71.5526,6060.0
2017-11-15 13:10:00,81.87,81.9,81.86,81.87,4040.0,71.5526,71.5788,71.5439,71.5526,4040.0
2017-11-15 13:15:00,81.88,81.88,81.83,81.84,6509.0,71.5613,71.5613,71.5176,71.5264,6509.0
2017-11-15 13:20:00,81.84,81.86,81.83,81.85,6235.0,71.5264,71.5439,71.5176,71.5351,6235.0
2017-11-15 13:25:00,81.86,81.89,81.85,81.87,9088.0,71.5439,71.5701,71.5351,71.5526,9088.0
2017-11-15 13:30:00,81.87,81.88,81.8,81.8,6097.0,71.5526,71.5613,71.4914,71.4914,6097.0
2017-11-15 13:35:00,81.8,81.82,81.8,81.81,5103.0,71.4914,71.5089,71.4914,71.5002,5103.0
2017-11-15 13:40:00,81.82,81.92,81.81,81.92,7322.0,71.5089,71.5963,71.5002,71.5963,7322.0
2017-11-15 13:45:00,81.92,81.92,81.84,81.85,9633.0,71.5963,71.5963,71.5264,71.5351,9633.0
2017-11-15 13:50:00,81.84,81.88,81.82,81.82,6883.0,71.5264,71.5613,71.5089,71.5089,6883.0
2017-11-15 13:55:00,81.83,81.85,81.79,81.79,7234.0,71.5176,71.5351,71.4827,71.4827,7234.0
2017-11-15 14:00:00,81.8,81.82,81.72,81.78,8894.0,71.4914,71.5089,71.4215,71.4739,8894.0
2017-11-15 14:05:00,81.76,81.83,81.76,81.82,9231.0,71.4565,71.5176,71.4565,71.5089,9231.0
2017-11-15 14:10:00,81.82,81.83,81.79,81.81,7321.0,71.5089,71.5176,71.4827,71.5002,7321.0
2017-11-15 14:15:00,81.81,81.87,81.8,81.87,12784.0,71.5002,71.5526,71.4914,71.5526,12784.0
2017-11-15 14:20:00,81.88,81.88,81.83,81.84,7499.0,71.5613,71.5613,71.5176,71.5264,7499.0
2017-11-15 14:25:00,81.84,81.87,81.82,81.86,8191.0,71.5264,71.5526,71.5089,71.5439,8191.0
2017-11-15 14:30:00,81.86,81.89,81.86,81.88,7404.0,71.5439,71.5701,71.5439,71.5613,7404.0
2017-11-15 14:35:00,81.88,81.88,81.84,81.85,6221.0,71.5613,71.5613,71.5264,71.5351,6221.0
2017-11-15 14:40:00,81.85,81.86,81.82,81.82,6123.0,71.5351,71.5439,71.5089,71.5089,6123.0
2017-11-15 14:45:00,81.83,81.84,81.81,81.81,4610.0,71.5176,71.5264,71.5002,71.5002,4610.0
2017-11-15 14:50:00,81.82,81.84,81.81,81.83,14484.0,71.5089,71.5264,71.5002,71.5176,14484.0
2017-11-15 14:55:00,81.83,81.84,81.81,81.84,7598.0,71.5176,71.5264,71.5002,71.5264,7598.0
2017-11-15 15:00:00,81.84,81.91,81.83,81.9,9690.0,71.5264,71.5876,71.5176,71.5788,9690.0
2017-11-15 15:05:00,81.89,81.91,81.86,81.91,11709.0,71.5701,71.5876,71.5439,71.5876,11709.0
2017-11-15 15:10:00,81.91,81.95,81.91,81.93,8837.0,71.5876,71.6225,71.5876,71.605,8837.0
2017-11-15 15:15:00,81.93,81.98,81.93,81.96,9432.0,71.605,71.6487,71.605,71.6313,9432.0
2017-11-15 15:20:00,81.96,81.98,81.92,81.92,13955.0,71.6313,71.6487,71.5963,71.5963,13955.0
2017-11-15 15:25:00,81.92,81.97,81.92,81.97,11106.0,71.5963,71.64,71.5963,71.64,11106.0
2017-11-15 15:30:00,81.97,81.98,81.95,81.96,16063.0,71.64,71.6487,71.6225,71.6313,16063.0
2017-11-15 15:35:00,81.97,81.98,81.9,81.91,14816.0,71.64,71.6487,71.5788,71.5876,14816.0
2017-11-15 15:40:00,81.9,81.93,81.89,81.92,17594.0,71.5788,71.605,71.5701,71.5963,17594.0
2017-11-15 15:45:00,81.91,81.92,81.83,81.84,21284.0,71.5876,71.5963,71.5176,71.5264,21284.0
2017-11-15 15:50:00,81.84,81.85,81.81,81.84,27006.0,71.5264,71.5351,71.5002,71.5264,27006.0
2017-11-15 15:55:00,81.85,81.86,81.76,81.79,100839.0,71.5351,71.5439,71.4565,71.4827,100839.0
2017-11-16 09:30:00,81.85,81.9,81.66,81.66,24706.0,71.5351,71.5788,71.3691,71.3691,24706.0
2017-11-16 09:35:00,81.66,81.85,81.53,81.76,11757.0,71.3691,71.5351,71.2554,71.4565,11757.0
2017-11-16 09:40:00,81.8,81.81,81.65,81.73,13297.0,71.4914,71.5002,71.3603,71.4302,13297.0
2017-11-16 09:45:00,81.73,81.78,81.65,81.69,5273.0,71.4302,71.4739,71.3603,71.3953,5273.0
2017-11-16 09:50:00,81.66,81.79,81.66,81.73,11318.0,71.3691,71.4827,71.3691,71.4302,11318.0
2017-11-16 09:55:00,81.72,81.87,81.7,81.82,11111.0,71.4215,71.5526,71.404,71.5089,11111.0
2017-11-16 10:00:00,81.81,81.82,81.8,81.8,4984.0,71.5002,71.5089,71.4914,71.4914,4984.0
2017-11-16 10:05:00,81.79,81.87,81.77,81.83,9025.0,71.4827,71.5526,71.4652,71.5176,9025.0
2017-11-16 10:10:00,81.84,81.88,81.83,81.88,5879.0,71.5264,71.5613,71.5176,71.5613,5879.0
2017-11-16 10:15:00,81.88,81.89,81.85,81.89,4300.0,71.5613,71.5701,71.5351,71.5701,4300.0
2017-11-16 10:20:00,81.9,81.98,81.9,81.94,5325.0,71.5788,71.6487,71.5788,71.6138,5325.0
2017-11-16 10:25:00,81.9,81.94,81.87,81.9,9718.0,71.5788,71.6138,71.5526,71.5788,9718.0
2017-11-16 10:30:00,81.9,81.98,81.89,81.96,11162.0,71.5788,71.6487,71.5701,71.6313,11162.0
2017-11-16 10:35:00,81.95,82.01,81.95,81.99,7228.0,71.6225,71.675,71.6225,71.6575,7228.0
2017-11-16 10:40:00,81.99,82.0,81.98,81.99,8812.0,71.6575,71.6662,71.6487,71.6575,8812.0
2017-11-16 10:45:00,81.98,82.02,81.97,81.98,7348.0,71.6487,71.6837,71.64,71.6487,7348.0
2017-11-16 10:50:00,81.98,82.03,81.98,82.03,9374.0,71.6487,71.6924,71.6487,71.6924,9374.0
2017-11-16 10:55:00,82.03,82.05,82.0,82.03,9987.0,71.6924,71.7099,71.6662,71.6924,9987.0
2017-11-16 11:00:00,82.02,82.04,82.0,82.04,6255.0,71.6837,71.7012,71.6662,71.7012,6255.0
2017-11-16 11:05:00,82.05,82.2,82.04,82.17,8287.0,71.7099,71.841,71.7012,71.8148,8287.0
2017-11-16 11:10:00,82.17,82.18,82.13,82.13,6482.0,71.8148,71.8235,71.7798,71.7798,6482.0
2017-11-16 11:15:00,82.14,82.17,82.13,82.15,8225.0,71.7886,71.8148,71.7798,71.7973,8225.0
2017-11-16 11:20:00,82.14,82.17,82.13,82.15,10941.0,71.7886,71.8148,71.7798,71.7973,10941.0
2017-11-16 11:25:00,82.14,82.15,82.11,82.11,8665.0,71.7886,71.7973,71.7624,71.7624,8665.0
2017-11-16 11:30:00,82.11,82.12,82.05,82.08,6800.0,71.7624,71.7711,71.7099,71.7361,6800.0
2017-11-16 11:35:00,82.08,82.2,82.07,82.2,20683.0,71.7361,71.841,71.7274,71.841,20683.0
2017-11-16 11:40:00,82.22,82.25,82.21,82.22,9714.0,71.8585,71.8847,71.8498,71.8585,9714.0
2017-11-16 11:45:00,82.23,82.24,82.22,82.22,6375.0,71.8672,71.876,71.8585,71.8585,6375.0
2017-11-16 11:50:00,82.22,82.23,82.17,82.18,10938.0,71.8585,71.8672,71.8148,71.8235,10938.0
2017-11-16 11:55:00,82.18,82.18,82.15,82.15,2737.0,71.8235,71.8235,71.7973,71.7973,2737.0
2017-11-16 12:00:00,82.15,82.2,82.15,82.2,11359.0,71.7973,71.841,71.7973,71.841,11359.0
2017-11-16 12:05:00,82.2,82.22,82.19,82.2,9124.0,71.841,71.8585,71.8323,71.841,9124.0
2017-11-16 12:10:00,82.19,82.2,82.15,82.16,10159.0,71.8323,71.841,71.7973,71.8061,10159.0
2017-11-16 12:15:00,82.16,82.16,82.09,82.1,6090.0,71.8061,71.8061,71.7449,71.7536,6090.0
2017-11-16 12:20:00,82.1,82.12,82.09,82.11,6731.0,71.7536,71.7711,71.7449,71.7624,6731.0
2017-11-16 12:25:00,82.11,82.2,82.1,82.19,10681.0,71.7624,71.841,71.7536,71.8323,10681.0
2017-11-16 12:30:00,82.2,82.22,82.19,82.22,9036.0,71.841,71.8585,71.8323,71.8585,9036.0
2017-11-16 12:35:00,82.21,82.21,82.15,82.17,6409.0,71.8498,71.8498,71.7973,71.8148,6409.0
2017-11-16 12:40:00,82.17,82.18,82.13,82.17,5686.0,71.8148,71.8235,71.7798,71.8148,5686.0
2017-11-16 12:45:00,82.17,82.2,82.17,82.2,5831.0,71.8148,71.841,71.8148,71.841,5831.0
2017-11-16 12:50:00,82.19,82.2,82.16,82.17,7238.0,71.8323,71.841,71.8061,71.8148,7238.0
2017-11-16 12:55:00,82.16,82.19,82.14,82.15,9875.0,71.8061,71.8323,71.7886,71.7973,9875.0
2017-11-16 13:00:00,82.16,82.24,82.15,82.23,17894.0,71.8061,71.876,71.7973,71.8672,17894.0
2017-11-16 13:05:00,82.23,82.24,82.22,82.22,3902.0,71.8672,71.876,71.8585,71.8585,3902.0
2017-11-16 13:10:00,82.23,82.23,82.2,82.21,6618.0,71.8672,71.8672,71.841,71.8498,6618.0
2017-11-16 13:15:00,82.2,82.22,82.19,82.2,4640.0,71.841,71.8585,71.8323,71.841,4640.0
2017-11-16 13:20:00,82.2,82.22,82.2,82.22,6148.0,71.841,71.8585,71.841,71.8585,6148.0
2017-11-16 13:25:00,82.23,82.23,82.2,82.2,7875.0,71.8672,71.8672,71.841,71.841,7875.0
2017-11-16 13:30:00,82.21,82.22,82.15,82.16,4962.0,71.8498,71.8585,71.7973,71.8061,4962.0
2017-11-16 13:35:00,82.17,82.17,82.11,82.12,6468.0,71.8148,71.8148,71.7624,71.7711,6468.0
2017-11-16 13:40:00,82.11,82.12,82.08,82.08,5835.0,71.7624,71.7711,71.7361,71.7361,5835.0
2017-11-16 13:45:00,82.08,82.11,82.07,82.11,7157.0,71.7361,71.7624,71.7274,71.7624,7157.0
2017-11-16 13:50:00,82.09,82.1,82.06,82.08,11888.0,71.7449,71.7536,71.7187,71.7361,11888.0
2017-11-16 13:55:00,82.07,82.09,82.04,82.06,8310.0,71.7274,71.7449,71.7012,71.7187,8310.0
2017-11-16 14:00:00,82.05,82.08,82.05,82.05,6162.0,71.7099,71.7361,71.7099,71.7099,6162.0
2017-11-16 14:05:00,82.06,82.06,82.02,82.03,4202.0,71.7187,71.7187,71.6837,71.6924,4202.0
2017-11-16 14:10:00,82.03,82.1,82.02,82.06,14638.0,71.6924,71.7536,71.6837,71.7187,14638.0
2017-11-16 14:15:00,82.07,82.1,82.03,82.06,41729.0,71.7274,71.7536,71.6924,71.7187,41729.0
2017-11-16 14:20:00,82.05,82.07,81.99,82.01,10575.0,71.7099,71.7274,71.6575,71.675,10575.0
2017-11-16 14:25:00,82.02,82.02,81.96,81.98,7466.0,71.6837,71.6837,71.6313,71.6487,7466.0
2017-11-16 14:30:00,81.97,81.98,81.95,81.95,5737.0,71.64,71.6487,71.6225,71.6225,5737.0
2017-11-16 14:35:00,81.96,81.99,81.93,81.99,12893.0,71.6313,71.6575,71.605,71.6575,12893.0
2017-11-16 14:40:00,82.0,82.0,81.82,81.83,12471.0,71.6662,71.6662,71.5089,71.5176,12471.0
2017-11-16 14:45:00,81.82,81.87,81.82,81.86,13143.0,71.5089,71.5526,71.5089,71.5439,13143.0
2017-11-16 14:50:00,81.86,81.87,81.81,81.82,5590.0,71.5439,71.5526,71.5002,71.5089,5590.0
2017-11-16 14:55:00,81.83,81.83,81.75,81.76,19601.0,71.5176,71.5176,71.4477,71.4565,19601.0
2017-11-16 15:00:00,81.77,81.78,81.72,81.72,15635.0,71.4652,71.4739,71.4215,71.4215,15635.0
2017-11-16 15:05:00,81.73,81.77,81.72,81.76,15014.0,71.4302,71.4652,71.4215,71.4565,15014.0
2017-11-16 15:10:00,81.77,81.83,81.76,81.83,9842.0,71.4652,71.5176,71.4565,71.5176,9842.0
2017-11-16 15:15:00,81.83,81.84,81.8,81.83,9484.0,71.5176,71.5264,71.4914,71.5176,9484.0
2017-11-16 15:20:00,81.83,81.91,81.8,81.91,15942.0,71.5176,71.5876,71.4914,71.5876,15942.0
2017-11-16 15:25:00,81.91,81.93,81.89,81.91,11185.0,71.5876,71.605,71.5701,71.5876,11185.0
2017-11-16 15:30:00,81.9,81.9,81.82,81.83,19125.0,71.5788,71.5788,71.5089,71.5176,19125.0
2017-11-16 15:35:00,81.83,81.85,81.81,81.81,19774.0,71.5176,71.5351,71.5002,71.5002,19774.0
2017-11-16 15:40:00,81.81,81.88,81.79,81.83,20356.0,71.5002,71.5613,71.4827,71.5176,20356.0
2017-11-16 15:45:00,81.83,81.83,81.73,81.76,29075.0,71.5176,71.5176,71.4302,71.4565,29075.0
2017-11-16 15:50:00,81.77,81.79,81.73,81.74,49556.0,71.4652,71.4827,71.4302,71.439,49556.0
2017-11-16 15:55:00,81.74,81.8,81.69,81.7,149307.0,71.439,71.4914,71.3953,71.404,149307.0
2017-11-17 09:30:00,81.61,81.72,80.77,80.79,107419.0,71.3254,71.4215,70.5912,70.6087,107419.0
2017-11-17 09:35:00,80.8,81.15,80.8,81.0,11381.0,70.6174,70.9233,70.6174,70.7922,11381.0
2017-11-17 09:40:00,80.97,81.16,80.96,81.04,9990.0,70.766,70.9321,70.7573,70.8272,9990.0
2017-11-17 09:45:00,81.04,81.25,81.04,81.25,17501.0,70.8272,71.0107,70.8272,71.0107,17501.0
2017-11-17 09:50:00,81.25,81.31,81.14,81.25,14646.0,71.0107,71.0632,70.9146,71.0107,14646.0
2017-11-17 09:55:00,81.24,81.33,81.21,81.32,8150.0,71.002,71.0807,70.9758,71.0719,8150.0
2017-11-17 10:00:00,81.33,81.41,81.33,81.4,19396.0,71.0807,71.1506,71.0807,71.1418,19396.0
2017-11-17 10:05:00,81.39,81.39,81.3,81.37,10618.0,71.1331,71.1331,71.0544,71.1156,10618.0
2017-11-17 10:10:00,81.36,81.39,81.29,81.31,20461.0,71.1069,71.1331,71.0457,71.0632,20461.0
2017-11-17 10:15:00,81.31,81.33,81.29,81.29,8701.0,71.0632,71.0807,71.0457,71.0457,8701.0
2017-11-17 10:20:00,81.3,81.31,81.29,81.29,5552.0,71.0544,71.0632,71.0457,71.0457,5552.0
2017-11-17 10:25:00,81.28,81.28,81.16,81.19,20060.0,71.037,71.037,70.9321,70.9583,20060.0
2017-11-17 10:30:00,81.19,81.19,81.09,81.1,13721.0,70.9583,70.9583,70.8709,70.8796,13721.0
2017-11-17 10:35:00,81.11,81.18,81.1,81.16,12117.0,70.8884,70.9496,70.8796,70.9321,12117.0
2017-11-17 10:40:00,81.14,81.14,81.09,81.1,10511.0,70.9146,70.9146,70.8709,70.8796,10511.0
2017-11-17 10:45:00,81.1,81.11,81.09,81.1,2793.0,70.8796,70.8884,70.8709,70.8796,2793.0
2017-11-17 10:50:00,81.11,81.19,81.09,81.18,6896.0,70.8884,70.9583,70.8709,70.9496,6896.0
2017-11-17 10:55:00,81.19,81.2,81.15,81.15,11014.0,70.9583,70.967,70.9233,70.9233,11014.0
2017-11-17 11:00:00,81.14,81.14,80.96,80.96,23263.0,70.9146,70.9146,70.7573,70.7573,23263.0
2017-11-17 11:05:00,80.98,80.98,80.82,80.82,23455.0,70.7748,70.7748,70.6349,70.6349,23455.0
2017-11-17 11:10:00,80.83,80.84,80.78,80.81,17555.0,70.6437,70.6524,70.6,70.6262,17555.0
2017-11-17 11:15:00,80.8,80.86,80.8,80.81,7064.0,70.6174,70.6699,70.6174,70.6262,7064.0
2017-11-17 11:20:00,80.82,80.88,80.82,80.85,10360.0,70.6349,70.6874,70.6349,70.6611,10360.0
2017-11-17 11:25:00,80.85,80.96,80.84,80.94,12339.0,70.6611,70.7573,70.6524,70.7398,12339.0
2017-11-17 11:30:00,80.92,80.92,80.85,80.91,8444.0,70.7223,70.7223,70.6611,70.7136,8444.0
2017-11-17 11:35:00,80.9,80.9,80.86,80.86,3982.0,70.7048,70.7048,70.6699,70.6699,3982.0
2017-11-17 11:40:00,80.87,80.92,80.86,80.89,7090.0,70.6786,70.7223,70.6699,70.6961,7090.0
2017-11-17 11:45:00,80.89,80.9,80.78,80.79,16921.0,70.6961,70.7048,70.6,70.6087,16921.0
2017-11-17 11:50:00,80.79,80.87,80.78,80.87,9642.0,70.6087,70.6786,70.6,70.6786,9642.0
2017-11-17 11:55:00,80.86,80.86,80.75,80.79,13859.0,70.6699,70.6699,70.5737,70.6087,13859.0
2017-11-17 12:00:00,80.79,80.79,80.75,80.75,5054.0,70.6087,70.6087,70.5737,70.5737,5054.0
2017-11-17 12:05:00,80.75,80.75,80.63,80.63,25511.0,70.5737,70.5737,70.4689,70.4689,25511.0
2017-11-17 12:10:00,80.61,80.69,80.61,80.64,5105.0,70.4514,70.5213,70.4514,70.4776,5105.0
2017-11-17 12:15:00,80.65,80.71,80.65,80.7,6883.0,70.4863,70.5388,70.4863,70.53,6883.0
2017-11-17 12:20:00,80.71,80.72,80.61,80.61,14793.0,70.5388,70.5475,70.4514,70.4514,14793.0
2017-11-17 12:25:00,80.63,80.69,80.62,80.69,10847.0,70.4689,70.5213,70.4601,70.5213,10847.0
2017-11-17 12:30:00,80.69,80.69,80.66,80.66,5878.0,70.5213,70.5213,70.4951,70.4951,5878.0
2017-11-17 12:35:00,80.66,80.7,80.66,80.7,21331.0,70.4951,70.53,70.4951,70.53,21331.0
2017-11-17 12:40:00,80.7,80.71,80.66,80.67,10704.0,70.53,70.5388,70.4951,70.5038,10704.0
2017-11-17 12:45:00,80.67,80.68,80.62,80.65,13629.0,70.5038,70.5126,70.4601,70.4863,13629.0
2017-11-17 12:50:00,80.65,80.66,80.6,80.64,8328.0,70.4863,70.4951,70.4426,70.4776,8328.0
2017-11-17 12:55:00,80.64,80.68,80.64,80.68,3974.0,70.4776,70.5126,70.4776,70.5126,3974.0
2017-11-17 13:00:00,80.68,80.7,80.68,80.68,6743.0,70.5126,70.53,70.5126,70.5126,6743.0
2017-11-17 13:05:00,80.68,80.68,80.62,80.65,8955.0,70.5126,70.5126,70.4601,70.4863,8955.0
2017-11-17 13:10:00,80.66,80.68,80.65,80.65,15738.0,70.4951,70.5126,70.4863,70.4863,15738.0
2017-11-17 13:15:00,80.65,80.66,80.58,80.58,11173.0,70.4863,70.4951,70.4252,70.4252,11173.0
2017-11-17 13:20:00,80.57,80.59,80.54,80.54,10134.0,70.4164,70.4339,70.3902,70.3902,10134.0
2017-11-17 13:25:00,80.55,80.58,80.54,80.56,19865.0,70.399,70.4252,70.3902,70.4077,19865.0
2017-11-17 13:30:00,80.57,80.63,80.56,80.62,28048.0,70.4164,70.4689,70.4077,70.4601,28048.0
2017-11-17 13:35:00,80.6,80.67,80.6,80.66,19571.0,70.4426,70.5038,70.4426,70.4951,19571.0
2017-11-17 13:40:00,80.66,80.67,80.64,80.64,7940.0,70.4951,70.5038,70.4776,70.4776,7940.0
2017-11-17 13:45:00,80.65,80.66,80.58,80.62,23251.0,70.4863,70.4951,70.4252,70.4601,23251.0
2017-11-17 13:50:00,80.62,80.66,80.61,80.66,13237.0,70.4601,70.4951,70.4514,70.4951,13237.0
2017-11-17 13:55:00,80.66,80.67,80.6,80.6,11173.0,70.4951,70.5038,70.4426,70.4426,11173.0
2017-11-17 14:00:00,80.61,80.66,80.6,80.61,17811.0,70.4514,70.4951,70.4426,70.4514,17811.0
2017-11-17 14:05:00,80.62,80.66,80.6,80.65,80219.0,70.4601,70.4951,70.4426,70.4863,80219.0
2017-11-17 14:10:00,80.65,80.66,80.6,80.6,9728.0,70.4863,70.4951,70.4426,70.4426,9728.0
2017-11-17 14:15:00,80.59,80.62,80.55,80.55,18760.0,70.4339,70.4601,70.399,70.399,18760.0
2017-11-17 14:20:00,80.55,80.64,80.55,80.64,13289.0,70.399,70.4776,70.399,70.4776,13289.0
2017-11-17 14:25:00,80.62,80.69,80.61,80.65,23824.0,70.4601,70.5213,70.4514,70.4863,23824.0
2017-11-17 14:30:00,80.66,80.7,80.65,80.67,15453.0,70.4951,70.53,70.4863,70.5038,15453.0
2017-11-17 14:35:00,80.69,80.73,80.64,80.73,11879.0,70.5213,70.5563,70.4776,70.5563,11879.0
2017-11-17 14:40:00,80.74,80.78,80.72,80.75,11700.0,70.565,70.6,70.5475,70.5737,11700.0
2017-11-17 14:45:00,80.76,80.77,80.71,80.75,13338.0,70.5825,70.5912,70.5388,70.5737,13338.0
2017-11-17 14:50:00,80.75,80.79,80.73,80.79,7464.0,70.5737,70.6087,70.5563,70.6087,7464.0
2017-11-17 14:55:00,80.79,80.85,80.79,80.83,12149.0,70.6087,70.6611,70.6087,70.6437,12149.0
2017-11-17 15:00:00,80.84,80.87,80.81,80.82,15114.0,70.6524,70.6786,70.6262,70.6349,15114.0
2017-11-17 15:05:00,80.82,80.86,80.81,80.85,15212.0,70.6349,70.6699,70.6262,70.6611,15212.0
2017-11-17 15:10:00,80.86,80.9,80.85,80.85,12391.0,70.6699,70.7048,70.6611,70.6611,12391.0
2017-11-17 15:15:00,80.85,80.85,80.8,80.85,14803.0,70.6611,70.6611,70.6174,70.6611,14803.0
2017-11-17 15:20:00,80.85,80.94,80.85,80.91,53512.0,70.6611,70.7398,70.6611,70.7136,53512.0
2017-11-17 15:25:00,80.92,80.92,80.88,80.9,20828.0,70.7223,70.7223,70.6874,70.7048,20828.0
2017-11-17 15:30:00,80.9,80.91,80.88,80.88,13182.0,70.7048,70.7136,70.6874,70.6874,13182.0
2017-11-17 15:35:00,80.89,80.89,80.83,80.84,19569.0,70.6961,70.6961,70.6437,70.6524,19569.0
2017-11-17 15:40:00,80.84,80.88,80.83,80.84,39404.0,70.6524,70.6874,70.6437,70.6524,39404.0
2017-11-17 15:45:00,80.83,80.85,80.75,80.81,60099.0,70.6437,70.6611,70.5737,70.6262,60099.0
2017-11-17 15:50:00,80.81,80.91,80.81,80.91,43163.0,70.6262,70.7136,70.6262,70.7136,43163.0
2017-11-17 15:55:00,80.9,80.91,80.69,80.7,202406.0,70.7048,70.7136,70.5213,70.53,202406.0
2017-11-20 09:30:00,80.89,80.99,80.69,80.96,20602.0,70.6961,70.7835,70.5213,70.7573,20602.0
2017-11-20 09:35:00,80.95,81.18,80.91,81.09,12381.0,70.7485,70.9496,70.7136,70.8709,12381.0
2017-11-20 09:40:00,81.11,81.17,81.04,81.1,3875.0,70.8884,70.9408,70.8272,70.8796,3875.0
2017-11-20 09:45:00,81.06,81.13,80.93,80.94,9867.0,70.8447,70.9059,70.7311,70.7398,9867.0
2017-11-20 09:50:00,80.9,80.94,80.87,80.89,6917.0,70.7048,70.7398,70.6786,70.6961,6917.0
2017-11-20 09:55:00,80.91,80.95,80.84,80.95,7042.0,70.7136,70.7485,70.6524,70.7485,7042.0
2017-11-20 10:00:00,80.94,81.13,80.91,81.12,10061.0,70.7398,70.9059,70.7136,70.8971,10061.0
2017-11-20 10:05:00,81.12,81.24,81.11,81.24,11766.0,70.8971,71.002,70.8884,71.002,11766.0
2017-11-20 10:10:00,81.2,81.2,81.13,81.18,8357.0,70.967,70.967,70.9059,70.9496,8357.0
2017-11-20 10:15:00,81.18,81.19,81.16,81.16,9690.0,70.9496,70.9583,70.9321,70.9321,9690.0
2017-11-20 10:20:00,81.17,81.21,81.17,81.2,12088.0,70.9408,70.9758,70.9408,70.967,12088.0
2017-11-20 10:25:00,81.2,81.21,81.16,81.16,16188.0,70.967,70.9758,70.9321,70.9321,16188.0
2017-11-20 10:30:00,81.17,81.2,81.16,81.16,8320.0,70.9408,70.967,70.9321,70.9321,8320.0
2017-11-20 10:35:00,81.16,81.23,81.15,81.21,9029.0,70.9321,70.9933,70.9233,70.9758,9029.0
2017-11-20 10:40:00,81.22,81.26,81.21,81.22,10490.0,70.9845,71.0195,70.9758,70.9845,10490.0
2017-11-20 10:45:00,81.2,81.3,81.19,81.2,29881.0,70.967,71.0544,70.9583,70.967,29881.0
2017-11-20 10:50:00,81.19,81.19,81.02,81.11,11049.0,70.9583,70.9583,70.8097,70.8884,11049.0
2017-11-20 10:55:00,81.11,81.18,81.09,81.14,3746.0,70.8884,70.9496,70.8709,70.9146,3746.0
2017-11-20 11:00:00,81.12,81.22,81.09,81.21,11159.0,70.8971,70.9845,70.8709,70.9758,11159.0
2017-11-20 11:05:00,81.22,81.28,81.21,81.27,5750.0,70.9845,71.037,70.9758,71.0282,5750.0
2017-11-20 11:10:00,81.27,81.31,81.24,81.24,7766.0,71.0282,71.0632,71.002,71.002,7766.0
2017-11-20 11:15:00,81.23,81.24,81.14,81.18,9619.0,70.9933,71.002,70.9146,70.9496,9619.0
2017-11-20 11:20:00,81.19,81.23,81.18,81.23,2883.0,70.9583,70.9933,70.9496,70.9933,2883.0
2017-11-20 11:25:00,81.22,81.23,81.1,81.11,6389.0,70.9845,70.9933,70.8796,70.8884,6389.0
2017-11-20 11:30:00,81.11,81.2,81.06,81.19,8407.0,70.8884,70.967,70.8447,70.9583,8407.0
2017-11-20 11:35:00,81.2,81.21,81.09,81.11,9116.0,70.967,70.9758,70.8709,70.8884,9116.0
2017-11-20 11:40:00,81.12,81.12,81.06,81.09,11039.0,70.8971,70.8971,70.8447,70.8709,11039.0
2017-11-20 11:45:00,81.1,81.12,81.09,81.09,6866.0,70.8796,70.8971,70.8709,70.8709,6866.0
2017-11-20 11:50:00,81.1,81.1,81.07,81.1,6415.0,70.8796,70.8796,70.8534,70.8796,6415.0
2017-11-20 11:55:00,81.1,81.12,81.07,81.11,15643.0,70.8796,70.8971,70.8534,70.8884,15643.0
2017-11-20 12:00:00,81.11,81.15,81.11,81.12,13378.0,70.8884,70.9233,70.8884,70.8971,13378.0
2017-11-20 12:05:00,81.12,81.13,81.11,81.13,11475.0,70.8971,70.9059,70.8884,70.9059,11475.0
2017-11-20 12:10:00,81.13,81.14,81.11,81.11,6701.0,70.9059,70.9146,70.8884,70.8884,6701.0
2017-11-20 12:15:00,81.12,81.12,81.07,81.07,5564.0,70.8971,70.8971,70.8534,70.8534,5564.0
2017-11-20 12:20:00,81.08,81.1,81.06,81.09,4799.0,70.8622,70.8796,70.8447,70.8709,4799.0
2017-11-20 12:25:00,81.1,81.11,81.1,81.11,1700.0,70.8796,70.8884,70.8796,70.8884,1700.0
2017-11-20 12:30:00,81.11,81.12,81.08,81.09,3759.0,70.8884,70.8971,70.8622,70.8709,3759.0
2017-11-20 12:35:00,81.1,81.12,81.09,81.09,4061.0,70.8796,70.8971,70.8709,70.8709,4061.0
2017-11-20 12:40:00,81.1,81.12,81.09,81.1,5343.0,70.8796,70.8971,70.8709,70.8796,5343.0
2017-11-20 12:45:00,81.12,81.12,81.09,81.09,2134.0,70.8971,70.8971,70.8709,70.8709,2134.0
2017-11-20 12:50:00,81.11,81.11,81.09,81.09,3944.0,70.8884,70.8884,70.8709,70.8709,3944.0
2017-11-20 12:55:00,81.1,81.11,81.09,81.09,3400.0,70.8796,70.8884,70.8709,70.8709,3400.0
2017-11-20 13:00:00,81.09,81.09,81.05,81.05,4704.0,70.8709,70.8709,70.8359,70.8359,4704.0
2017-11-20 13:05:00,81.05,81.05,81.02,81.02,2101.0,70.8359,70.8359,70.8097,70.8097,2101.0
2017-11-20 13:10:00,81.02,81.03,81.01,81.02,1404.0,70.8097,70.8185,70.801,70.8097,1404.0
2017-11-20 13:15:00,81.02,81.03,81.0,81.02,9671.0,70.8097,70.8185,70.7922,70.8097,9671.0
2017-11-20 13:20:00,81.02,81.04,81.01,81.03,11252.0,70.8097,70.8272,70.801,70.8185,11252.0
2017-11-20 13:25:00,81.04,81.04,81.02,81.02,6138.0,70.8272,70.8272,70.8097,70.8097,6138.0
2017-11-20 13:30:00,81.02,81.03,81.0,81.0,7449.0,70.8097,70.8185,70.7922,70.7922,7449.0
2017-11-20 13:35:00,81.0,81.01,80.99,81.0,4978.0,70.7922,70.801,70.7835,70.7922,4978.0
2017-11-20 13:40:00,80.99,81.0,80.95,80.95,11341.0,70.7835,70.7922,70.7485,70.7485,11341.0
2017-11-20 13:45:00,80.96,80.98,80.94,80.98,9711.0,70.7573,70.7748,70.7398,70.7748,9711.0
2017-11-20 13:50:00,80.97,80.97,80.95,80.96,5255.0,70.766,70.766,70.7485,70.7573,5255.0
2017-11-20 13:55:00,80.96,80.97,80.95,80.97,2739.0,70.7573,70.766,70.7485,70.766,2739.0
2017-11-20 14:00:00,80.96,80.96,80.92,80.92,3888.0,70.7573,70.7573,70.7223,70.7223,3888.0
2017-11-20 14:05:00,80.92,80.94,80.91,80.92,12855.0,70.7223,70.7398,70.7136,70.7223,12855.0
2017-11-20 14:10:00,80.92,80.98,80.92,80.95,11268.0,70.7223,70.7748,70.7223,70.7485,11268.0
2017-11-20 14:15:00,80.95,80.96,80.92,80.93,6630.0,70.7485,70.7573,70.7223,70.7311,6630.0
2017-11-20 14:20:00,80.93,80.94,80.89,80.89,14319.0,70.7311,70.7398,70.6961,70.6961,14319.0
2017-11-20 14:25:00,80.89,80.9,80.88,80.89,3584.0,70.6961,70.7048,70.6874,70.6961,3584.0
2017-11-20 14:30:00,80.89,80.91,80.87,80.87,10383.0,70.6961,70.7136,70.6786,70.6786,10383.0
2017-11-20 14:35:00,80.88,80.88,80.84,80.86,9371.0,70.6874,70.6874,70.6524,70.6699,9371.0
2017-11-20 14:40:00,80.86,80.88,80.85,80.85,9920.0,70.6699,70.6874,70.6611,70.6611,9920.0
2017-11-20 14:45:00,80.85,80.85,80.82,80.82,3927.0,70.6611,70.6611,70.6349,70.6349,3927.0
2017-11-20 14:50:00,80.82,80.85,80.82,80.84,10639.0,70.6349,70.6611,70.6349,70.6524,10639.0
2017-11-20 14:55:00,80.84,80.84,80.81,80.84,5617.0,70.6524,70.6524,70.6262,70.6524,5617.0
2017-11-20 15:00:00,80.83,80.88,80.82,80.86,13212.0,70.6437,70.6874,70.6349,70.6699,13212.0
2017-11-20 15:05:00,80.88,80.93,80.87,80.88,56112.0,70.6874,70.7311,70.6786,70.6874,56112.0
2017-11-20 15:10:00,80.87,80.87,80.83,80.85,24144.0,70.6786,70.6786,70.6437,70.6611,24144.0
2017-11-20 15:15:00,80.85,80.86,80.83,80.84,25511.0,70.6611,70.6699,70.6437,70.6524,25511.0
2017-11-20 15:20:00,80.84,80.84,80.81,80.83,9227.0,70.6524,70.6524,70.6262,70.6437,9227.0
2017-11-20 15:25:00,80.83,80.86,80.8,80.84,22229.0,70.6437,70.6699,70.6174,70.6524,22229.0
2017-11-20 15:30:00,80.85,80.85,80.81,80.82,16349.0,70.6611,70.6611,70.6262,70.6349,16349.0
2017-11-20 15:35:00,80.83,80.86,80.81,80.84,41457.0,70.6437,70.6699,70.6262,70.6524,41457.0
2017-11-20 15:40:00,80.84,80.88,80.84,80.88,32827.0,70.6524,70.6874,70.6524,70.6874,32827.0
2017-11-20 15:45:00,80.88,80.93,80.87,80.9,65973.0,70.6874,70.7311,70.6786,70.7048,65973.0
2017-11-20 15:50:00,80.89,80.89,80.83,80.87,33294.0,70.6961,70.6961,70.6437,70.6786,33294.0
2017-11-20 15:55:00,80.87,80.96,80.86,80.93,106559.0,70.6786,70.7573,70.6699,70.7311,106559.0
2017-11-21 09:30:00,81.02,81.11,80.98,80.99,14806.0,70.8097,70.8884,70.7748,70.7835,14806.0
2017-11-21 09:35:00,81.03,81.07,80.95,80.96,5401.0,70.8185,70.8534,70.7485,70.7573,5401.0
2017-11-21 09:40:00,80.94,81.01,80.81,80.95,8718.0,70.7398,70.801,70.6262,70.7485,8718.0
2017-11-21 09:45:00,80.89,80.93,80.67,80.67,16359.0,70.6961,70.7311,70.5038,70.5038,16359.0
2017-11-21 09:50:00,80.65,80.77,80.65,80.7,16426.0,70.4863,70.5912,70.4863,70.53,16426.0
2017-11-21 09:55:00,80.72,80.86,80.72,80.84,9642.0,70.5475,70.6699,70.5475,70.6524,9642.0
2017-11-21 10:00:00,80.81,80.86,80.75,80.77,12967.0,70.6262,70.6699,70.5737,70.5912,12967.0
2017-11-21 10:05:00,80.78,80.79,80.7,80.72,12705.0,70.6,70.6087,70.53,70.5475,12705.0
2017-11-21 10:10:00,80.73,80.77,80.72,80.77,7725.0,70.5563,70.5912,70.5475,70.5912,7725.0
2017-11-21 10:15:00,80.77,80.83,80.69,80.81,8782.0,70.5912,70.6437,70.5213,70.6262,8782.0
2017-11-21 10:20:00,80.8,80.82,80.78,80.79,4726.0,70.6174,70.6349,70.6,70.6087,4726.0
2017-11-21 10:25:00,80.8,80.8,80.76,80.8,6458.0,70.6174,70.6174,70.5825,70.6174,6458.0
2017-11-21 10:30:00,80.8,80.82,80.76,80.79,8859.0,70.6174,70.6349,70.5825,70.6087,8859.0
2017-11-21 10:35:00,80.81,80.86,80.78,80.86,11762.0,70.6262,70.6699,70.6,70.6699,11762.0
2017-11-21 10:40:00,80.88,80.9,80.86,80.9,6935.0,70.6874,70.7048,70.6699,70.7048,6935.0
2017-11-21 10:45:00,80.89,80.89,80.84,80.88,10026.0,70.6961,70.6961,70.6524,70.6874,10026.0
2017-11-21 10:50:00,80.87,80.94,80.87,80.93,11290.0,70.6786,70.7398,70.6786,70.7311,11290.0
2017-11-21 10:55:00,80.94,81.0,80.93,80.97,5615.0,70.7398,70.7922,70.7311,70.766,5615.0
2017-11-21 11:00:00,80.96,80.96,80.88,80.89,3150.0,70.7573,70.7573,70.6874,70.6961,3150.0
2017-11-21 11:05:00,80.88,80.92,80.87,80.87,8260.0,70.6874,70.7223,70.6786,70.6786,8260.0
2017-11-21 11:10:00,80.88,80.9,80.85,80.85,6430.0,70.6874,70.7048,70.6611,70.6611,6430.0
2017-11-21 11:15:00,80.86,80.87,80.81,80.87,10551.0,70.6699,70.6786,70.6262,70.6786,10551.0
2017-11-21 11:20:00,80.93,80.93,80.84,80.86,11013.0,70.7311,70.7311,70.6524,70.6699,11013.0
2017-11-21 11:25:00,80.86,80.91,80.86,80.9,5843.0,70.6699,70.7136,70.6699,70.7048,5843.0
2017-11-21 11:30:00,80.89,80.9,80.76,80.81,25001.0,70.6961,70.7048,70.5825,70.6262,25001.0
2017-11-21 11:35:00,80.82,80.84,80.82,80.83,11943.0,70.6349,70.6524,70.6349,70.6437,11943.0
2017-11-21 11:40:00,80.82,80.85,80.79,80.85,7774.0,70.6349,70.6611,70.6087,70.6611,7774.0
2017-11-21 11:45:00,80.85,80.89,80.83,80.89,7054.0,70.6611,70.6961,70.6437,70.6961,7054.0
2017-11-21 11:50:00,80.89,80.89,80.85,80.85,7428.0,70.6961,70.6961,70.6611,70.6611,7428.0
2017-11-21 11:55:00,80.84,80.85,80.8,80.8,6976.0,70.6524,70.6611,70.6174,70.6174,6976.0
2017-11-21 12:00:00,80.81,80.82,80.79,80.82,7937.0,70.6262,70.6349,70.6087,70.6349,7937.0
2017-11-21 12:05:00,80.81,80.83,80.79,80.82,6911.0,70.6262,70.6437,70.6087,70.6349,6911.0
2017-11-21 12:10:00,80.81,80.86,80.81,80.85,5459.0,70.6262,70.6699,70.6262,70.6611,5459.0
2017-11-21 12:15:00,80.86,80.88,80.85,80.87,2927.0,70.6699,70.6874,70.6611,70.6786,2927.0
2017-11-21 12:20:00,80.88,80.89,80.87,80.87,4702.0,70.6874,70.6961,70.6786,70.6786,4702.0
2017-11-21 12:25:00,80.88,80.88,80.84,80.84,5344.0,70.6874,70.6874,70.6524,70.6524,5344.0
2017-11-21 12:30:00,80.84,80.91,80.84,80.91,9256.0,70.6524,70.7136,70.6524,70.7136,9256.0
2017-11-21 12:35:00,80.91,80.91,80.89,80.89,3841.0,70.7136,70.7136,70.6961,70.6961,3841.0
2017-11-21 12:40:00,80.89,80.9,80.86,80.86,6946.0,70.6961,70.7048,70.6699,70.6699,6946.0
2017-11-21 12:45:00,80.87,80.9,80.86,80.89,5856.0,70.6786,70.7048,70.6699,70.6961,5856.0
2017-11-21 12:50:00,80.89,80.93,80.89,80.89,6824.0,70.6961,70.7311,70.6961,70.6961,6824.0
2017-11-21 12:55:00,80.89,80.91,80.87,80.9,31657.0,70.6961,70.7136,70.6786,70.7048,31657.0
2017-11-21 13:00:00,80.9,80.95,80.89,80.94,8340.0,70.7048,70.7485,70.6961,70.7398,8340.0
2017-11-21 13:05:00,80.93,80.94,80.91,80.91,8211.0,70.7311,70.7398,70.7136,70.7136,8211.0
2017-11-21 13:10:00,80.92,80.96,80.91,80.95,11995.0,70.7223,70.7573,70.7136,70.7485,11995.0
2017-11-21 13:15:00,80.95,80.97,80.94,80.97,5863.0,70.7485,70.766,70.7398,70.766,5863.0
2017-11-21 13:20:00,80.97,80.97,80.94,80.96,4023.0,70.766,70.766,70.7398,70.7573,4023.0
2017-11-21 13:25:00,80.96,81.0,80.96,80.99,5004.0,70.7573,70.7922,70.7573,70.7835,5004.0
2017-11-21 13:30:00,80.99,81.01,80.99,81.0,2756.0,70.7835,70.801,70.7835,70.7922,2756.0
2017-11-21 13:35:00,81.01,81.05,81.0,81.04,7232.0,70.801,70.8359,70.7922,70.8272,7232.0
2017-11-21 13:40:00,81.05,81.06,81.01,81.02,4400.0,70.8359,70.8447,70.801,70.8097,4400.0
2017-11-21 13:45:00,81.02,81.06,81.02,81.05,6748.0,70.8097,70.8447,70.8097,70.8359,6748.0
2017-11-21 13:50:00,81.05,81.06,81.03,81.06,3686.0,70.8359,70.8447,70.8185,70.8447,3686.0
2017-11-21 13:55:00,81.06,81.06,81.03,81.03,5923.0,70.8447,70.8447,70.8185,70.8185,5923.0
2017-11-21 14:00:00,81.04,81.11,81.03,81.11,6394.0,70.8272,70.8884,70.8185,70.8884,6394.0
2017-11-21 14:05:00,81.13,81.13,81.08,81.09,11365.0,70.9059,70.9059,70.8622,70.8709,11365.0
2017-11-21 14:10:00,81.09,81.12,81.08,81.08,10636.0,70.8709,70.8971,70.8622,70.8622,10636.0
2017-11-21 14:15:00,81.08,81.11,81.08,81.11,7815.0,70.8622,70.8884,70.8622,70.8884,7815.0
2017-11-21 14:20:00,81.12,81.17,81.11,81.12,7914.0,70.8971,70.9408,70.8884,70.8971,7914.0
2017-11-21 14:25:00,81.12,81.14,81.11,81.13,5293.0,70.8971,70.9146,70.8884,70.9059,5293.0
2017-11-21 14:30:00,81.14,81.14,81.09,81.09,5402.0,70.9146,70.9146,70.8709,70.8709,5402.0
2017-11-21 14:35:00,81.09,81.1,81.03,81.04,6639.0,70.8709,70.8796,70.8185,70.8272,6639.0
2017-11-21 14:40:00,81.04,81.06,81.03,81.06,6674.0,70.8272,70.8447,70.8185,70.8447,6674.0
2017-11-21 14:45:00,81.06,81.1,81.06,81.06,6054.0,70.8447,70.8796,70.8447,70.8447,6054.0
2017-11-21 14:50:00,81.06,81.09,81.04,81.05,8302.0,70.8447,70.8709,70.8272,70.8359,8302.0
2017-11-21 14:55:00,81.05,81.05,81.01,81.02,10673.0,70.8359,70.8359,70.801,70.8097,10673.0
2017-11-21 15:00:00,81.03,81.03,80.98,80.98,18328.0,70.8185,70.8185,70.7748,70.7748,18328.0
2017-11-21 15:05:00,80.98,81.01,80.98,81.01,11634.0,70.7748,70.801,70.7748,70.801,11634.0
2017-11-21 15:10:00,81.01,81.01,80.99,80.99,6271.0,70.801,70.801,70.7835,70.7835,6271.0
2017-11-21 15:15:00,81.0,81.0,80.95,80.95,5528.0,70.7922,70.7922,70.7485,70.7485,5528.0
2017-11-21 15:20:00,80.95,80.96,80.91,80.91,13055.0,70.7485,70.7573,70.7136,70.7136,13055.0
2017-11-21 15:25:00,80.91,80.92,80.9,80.92,5454.0,70.7136,70.7223,70.7048,70.7223,5454.0
2017-11-21 15:30:00,80.91,80.97,80.89,80.96,22592.0,70.7136,70.766,70.6961,70.7573,22592.0
2017-11-21 15:35:00,80.96,80.98,80.95,80.98,9785.0,70.7573,70.7748,70.7485,70.7748,9785.0
2017-11-21 15:40:00,80.98,81.0,80.97,80.98,10584.0,70.7748,70.7922,70.766,70.7748,10584.0
2017-11-21 15:45:00,80.99,80.99,80.94,80.95,17410.0,70.7835,70.7835,70.7398,70.7485,17410.0
2017-11-21 15:50:00,80.95,80.96,80.92,80.92,20638.0,70.7485,70.7573,70.7223,70.7223,20638.0
2017-11-21 15:55:00,80.93,80.95,80.85,80.88,177556.0,70.7311,70.7485,70.6611,70.6874,177556.0
2017-11-22 09:30:00,80.87,80.88,80.66,80.75,28418.0,70.6786,70.6874,70.4951,70.5737,28418.0
2017-11-22 09:35:00,80.73,80.73,80.57,80.72,15569.0,70.5563,70.5563,70.4164,70.5475,15569.0
2017-11-22 09:40:00,80.69,80.72,80.54,80.65,12100.0,70.5213,70.5475,70.3902,70.4863,12100.0
2017-11-22 09:45:00,80.63,80.71,80.43,80.55,14284.0,70.4689,70.5388,70.2941,70.399,14284.0
2017-11-22 09:50:00,80.55,80.61,80.52,80.56,9441.0,70.399,70.4514,70.3727,70.4077,9441.0
2017-11-22 09:55:00,80.56,80.57,80.48,80.5,11712.0,70.4077,70.4164,70.3378,70.3553,11712.0
2017-11-22 10:00:00,80.5,80.52,80.42,80.42,9765.0,70.3553,70.3727,70.2853,70.2853,9765.0
2017-11-22 10:05:00,80.43,80.43,80.3,80.34,18377.0,70.2941,70.2941,70.1805,70.2154,18377.0
2017-11-22 10:10:00,80.34,80.41,80.34,80.38,11537.0,70.2154,70.2766,70.2154,70.2504,11537.0
2017-11-22 10:15:00,80.36,80.37,80.29,80.32,8285.0,70.2329,70.2416,70.1717,70.1979,8285.0
2017-11-22 10:20:00,80.31,80.31,80.26,80.27,13664.0,70.1892,70.1892,70.1455,70.1542,13664.0
2017-11-22 10:25:00,80.27,80.31,80.27,80.29,7482.0,70.1542,70.1892,70.1542,70.1717,7482.0
2017-11-22 10:30:00,80.3,80.35,80.26,80.35,11360.0,70.1805,70.2242,70.1455,70.2242,11360.0
2017-11-22 10:35:00,80.35,80.37,80.34,80.35,11607.0,70.2242,70.2416,70.2154,70.2242,11607.0
2017-11-22 10:40:00,80.35,80.42,80.35,80.37,21495.0,70.2242,70.2853,70.2242,70.2416,21495.0
2017-11-22 10:45:00,80.37,80.41,80.37,80.37,27545.0,70.2416,70.2766,70.2416,70.2416,27545.0
2017-11-22 10:50:00,80.37,80.4,80.34,80.38,39794.0,70.2416,70.2679,70.2154,70.2504,39794.0
2017-11-22 10:55:00,80.38,80.46,80.36,80.46,18790.0,70.2504,70.3203,70.2329,70.3203,18790.0
2017-11-22 11:00:00,80.48,80.56,80.48,80.55,16354.0,70.3378,70.4077,70.3378,70.399,16354.0
2017-11-22 11:05:00,80.56,80.6,80.54,80.55,11770.0,70.4077,70.4426,70.3902,70.399,11770.0
2017-11-22 11:10:00,80.55,80.56,80.45,80.45,11909.0,70.399,70.4077,70.3116,70.3116,11909.0
2017-11-22 11:15:00,80.44,80.44,80.35,80.35,10222.0,70.3028,70.3028,70.2242,70.2242,10222.0
2017-11-22 11:20:00,80.35,80.37,80.32,80.33,9344.0,70.2242,70.2416,70.1979,70.2067,9344.0
2017-11-22 11:25:00,80.33,80.45,80.32,80.43,13099.0,70.2067,70.3116,70.1979,70.2941,13099.0
2017-11-22 11:30:00,80.43,80.46,80.33,80.35,12733.0,70.2941,70.3203,70.2067,70.2242,12733.0
2017-11-22 11:35:00,80.37,80.37,80.34,80.36,4101.0,70.2416,70.2416,70.2154,70.2329,4101.0
2017-11-22 11:40:00,80.34,80.44,80.34,80.42,7222.0,70.2154,70.3028,70.2154,70.2853,7222.0
2017-11-22 11:45:00,80.43,80.47,80.41,80.44,10350.0,70.2941,70.329,70.2766,70.3028,10350.0
2017-11-22 11:50:00,80.46,80.51,80.44,80.51,4383.0,70.3203,70.364,70.3028,70.364,4383.0
2017-11-22 11:55:00,80.51,80.52,80.42,80.42,8163.0,70.364,70.3727,70.2853,70.2853,8163.0
2017-11-22 12:00:00,80.43,80.46,80.42,80.44,9895.0,70.2941,70.3203,70.2853,70.3028,9895.0
2017-11-22 12:05:00,80.44,80.45,80.42,80.42,4674.0,70.3028,70.3116,70.2853,70.2853,4674.0
2017-11-22 12:10:00,80.41,80.44,80.41,80.44,4610.0,70.2766,70.3028,70.2766,70.3028,4610.0
2017-11-22 12:15:00,80.44,80.44,80.4,80.4,8505.0,70.3028,70.3028,70.2679,70.2679,8505.0
2017-11-22 12:20:00,80.39,80.42,80.38,80.42,4552.0,70.2591,70.2853,70.2504,70.2853,4552.0
2017-11-22 12:25:00,80.42,80.43,80.38,80.39,5389.0,70.2853,70.2941,70.2504,70.2591,5389.0
2017-11-22 12:30:00,80.39,80.4,80.37,80.38,4099.0,70.2591,70.2679,70.2416,70.2504,4099.0
2017-11-22 12:35:00,80.39,80.39,80.35,80.35,7882.0,70.2591,70.2591,70.2242,70.2242,7882.0
2017-11-22 12:40:00,80.37,80.41,80.37,80.38,6374.0,70.2416,70.2766,70.2416,70.2504,6374.0
2017-11-22 12:45:00,80.39,80.39,80.37,80.37,3902.0,70.2591,70.2591,70.2416,70.2416,3902.0
2017-11-22 12:50:00,80.37,80.4,80.37,80.4,6372.0,70.2416,70.2679,70.2416,70.2679,6372.0
2017-11-22 12:55:00,80.4,80.41,80.38,80.39,5133.0,70.2679,70.2766,70.2504,70.2591,5133.0
2017-11-22 13:00:00,80.39,80.43,80.38,80.41,9667.0,70.2591,70.2941,70.2504,70.2766,9667.0
2017-11-22 13:05:00,80.42,80.42,80.35,80.36,11997.0,70.2853,70.2853,70.2242,70.2329,11997.0
2017-11-22 13:10:00,80.36,80.37,80.34,80.34,1400.0,70.2329,70.2416,70.2154,70.2154,1400.0
2017-11-22 13:15:00,80.34,80.42,80.34,80.41,12864.0,70.2154,70.2853,70.2154,70.2766,12864.0
2017-11-22 13:20:00,80.41,80.43,80.4,80.42,5370.0,70.2766,70.2941,70.2679,70.2853,5370.0
2017-11-22 13:25:00,80.42,80.43,80.41,80.41,5440.0,70.2853,70.2941,70.2766,70.2766,5440.0
2017-11-22 13:30:00,80.41,80.42,80.4,80.4,6202.0,70.2766,70.2853,70.2679,70.2679,6202.0
2017-11-22 13:35:00,80.4,80.45,80.39,80.42,6877.0,70.2679,70.3116,70.2591,70.2853,6877.0
2017-11-22 13:40:00,80.42,80.44,80.39,80.39,3641.0,70.2853,70.3028,70.2591,70.2591,3641.0
2017-11-22 13:45:00,80.39,80.4,80.37,80.39,7357.0,70.2591,70.2679,70.2416,70.2591,7357.0
2017-11-22 13:50:00,80.39,80.41,80.37,80.41,7873.0,70.2591,70.2766,70.2416,70.2766,7873.0
2017-11-22 13:55:00,80.42,80.42,80.39,80.41,4712.0,70.2853,70.2853,70.2591,70.2766,4712.0
2017-11-22 14:00:00,80.41,80.43,80.4,80.43,5200.0,70.2766,70.2941,70.2679,70.2941,5200.0
2017-11-22 14:05:00,80.43,80.48,80.43,80.46,6716.0,70.2941,70.3378,70.2941,70.3203,6716.0
2017-11-22 14:10:00,80.45,80.46,80.42,80.45,8099.0,70.3116,70.3203,70.2853,70.3116,8099.0
2017-11-22 14:15:00,80.45,80.46,80.42,80.43,8525.0,70.3116,70.3203,70.2853,70.2941,8525.0
2017-11-22 14:20:00,80.44,80.44,80.39,80.4,4922.0,70.3028,70.3028,70.2591,70.2679,4922.0
2017-11-22 14:25:00,80.39,80.4,80.38,80.39,8194.0,70.2591,70.2679,70.2504,70.2591,8194.0
2017-11-22 14:30:00,80.39,80.41,80.39,80.4,7474.0,70.2591,70.2766,70.2591,70.2679,7474.0
2017-11-22 14:35:00,80.4,80.42,80.4,80.41,5068.0,70.2679,70.2853,70.2679,70.2766,5068.0
2017-11-22 14:40:00,80.42,80.43,80.41,80.43,6584.0,70.2853,70.2941,70.2766,70.2941,6584.0
2017-11-22 14:45:00,80.43,80.46,80.42,80.42,7978.0,70.2941,70.3203,70.2853,70.2853,7978.0
2017-11-22 14:50:00,80.42,80.44,80.4,80.41,5788.0,70.2853,70.3028,70.2679,70.2766,5788.0
2017-11-22 14:55:00,80.41,80.42,80.39,80.4,11307.0,70.2766,70.2853,70.2591,70.2679,11307.0
2017-11-22 15:00:00,80.4,80.42,80.39,80.42,8137.0,70.2679,70.2853,70.2591,70.2853,8137.0
2017-11-22 15:05:00,80.42,80.46,80.4,80.44,6426.0,70.2853,70.3203,70.2679,70.3028,6426.0
2017-11-22 15:10:00,80.45,80.45,80.42,80.43,10012.0,70.3116,70.3116,70.2853,70.2941,10012.0
2017-11-22 15:15:00,80.43,80.46,80.43,80.45,8029.0,70.2941,70.3203,70.2941,70.3116,8029.0
2017-11-22 15:20:00,80.45,80.46,80.43,80.44,8937.0,70.3116,70.3203,70.2941,70.3028,8937.0
2017-11-22 15:25:00,80.45,80.45,80.42,80.43,9701.0,70.3116,70.3116,70.2853,70.2941,9701.0
2017-11-22 15:30:00,80.43,80.44,80.36,80.37,21120.0,70.2941,70.3028,70.2329,70.2416,21120.0
2017-11-22 15:35:00,80.38,80.4,80.37,80.39,13620.0,70.2504,70.2679,70.2416,70.2591,13620.0
2017-11-22 15:40:00,80.4,80.4,80.37,80.38,15671.0,70.2679,70.2679,70.2416,70.2504,15671.0
2017-11-22 15:45:00,80.39,80.43,80.37,80.42,27321.0,70.2591,70.2941,70.2416,70.2853,27321.0
2017-11-22 15:50:00,80.43,80.44,80.39,80.4,38698.0,70.2941,70.3028,70.2591,70.2679,38698.0
2017-11-22 15:55:00,80.4,80.42,80.24,80.27,202569.0,70.2679,70.2853,70.128,70.1542,202569.0
2017-11-24 09:30:00,80.33,80.43,80.1,80.31,42936.0,70.2067,70.2941,70.0057,70.1892,42936.0
2017-11-24 09:35:00,80.32,80.5,80.12,80.27,16111.0,70.1979,70.3553,70.0231,70.1542,16111.0
2017-11-24 09:40:00,80.37,80.37,80.08,80.08,11791.0,70.2416,70.2416,69.9882,69.9882,11791.0
2017-11-24 09:45:00,80.05,80.05,79.76,80.04,47494.0,69.962,69.962,69.7085,69.9532,47494.0
2017-11-24 09:50:00,80.04,80.17,79.94,80.1,6542.0,69.9532,70.0668,69.8658,70.0057,6542.0
2017-11-24 09:55:00,80.12,80.17,80.07,80.15,6457.0,70.0231,70.0668,69.9794,70.0494,6457.0
2017-11-24 10:00:00,80.13,80.21,80.1,80.16,13409.0,70.0319,70.1018,70.0057,70.0581,13409.0
2017-11-24 10:05:00,80.16,80.29,80.16,80.26,5708.0,70.0581,70.1717,70.0581,70.1455,5708.0
2017-11-24 10:10:00,80.28,80.28,80.1,80.2,16373.0,70.163,70.163,70.0057,70.0931,16373.0
2017-11-24 10:15:00,80.2,80.21,80.15,80.17,4850.0,70.0931,70.1018,70.0494,70.0668,4850.0
2017-11-24 10:20:00,80.2,80.2,80.17,80.19,4761.0,70.0931,70.0931,70.0668,70.0843,4761.0
2017-11-24 10:25:00,80.2,80.23,80.19,80.22,5680.0,70.0931,70.1193,70.0843,70.1105,5680.0
2017-11-24 10:30:00,80.23,80.41,80.22,80.41,7012.0,70.1193,70.2766,70.1105,70.2766,7012.0
2017-11-24 10:35:00,80.41,80.42,80.29,80.3,6131.0,70.2766,70.2853,70.1717,70.1805,6131.0
2017-11-24 10:40:00,80.29,80.35,80.28,80.34,5908.0,70.1717,70.2242,70.163,70.2154,5908.0
2017-11-24 10:45:00,80.35,80.39,80.33,80.37,5790.0,70.2242,70.2591,70.2067,70.2416,5790.0
2017-11-24 10:50:00,80.36,80.41,80.35,80.39,3930.0,70.2329,70.2766,70.2242,70.2591,3930.0
2017-11-24 10:55:00,80.4,80.4,80.34,80.38,4206.0,70.2679,70.2679,70.2154,70.2504,4206.0
2017-11-24 11:00:00,80.37,80.44,80.37,80.44,4596.0,70.2416,70.3028,70.2416,70.3028,4596.0
2017-11-24 11:05:00,80.43,80.43,80.39,80.42,5190.0,70.2941,70.2941,70.2591,70.2853,5190.0
2017-11-24 11:10:00,80.42,80.49,80.42,80.46,5291.0,70.2853,70.3465,70.2853,70.3203,5291.0
2017-11-24 11:15:00,80.46,80.48,80.44,80.44,5329.0,70.3203,70.3378,70.3028,70.3028,5329.0
2017-11-24 11:20:00,80.45,80.45,80.41,80.41,5239.0,70.3116,70.3116,70.2766,70.2766,5239.0
2017-11-24 11:25:00,80.42,80.43,80.41,80.41,1303.0,70.2853,70.2941,70.2766,70.2766,1303.0
2017-11-24 11:30:00,80.42,80.44,80.38,80.42,6925.0,70.2853,70.3028,70.2504,70.2853,6925.0
2017-11-24 11:35:00,80.42,80.46,80.4,80.46,6508.0,70.2853,70.3203,70.2679,70.3203,6508.0
2017-11-24 11:40:00,80.46,80.48,80.41,80.41,3500.0,70.3203,70.3378,70.2766,70.2766,3500.0
2017-11-24 11:45:00,80.4,80.44,80.39,80.43,4520.0,70.2679,70.3028,70.2591,70.2941,4520.0
2017-11-24 11:50:00,80.43,80.44,80.4,80.4,4821.0,70.2941,70.3028,70.2679,70.2679,4821.0
2017-11-24 11:55:00,80.4,80.4,80.34,80.34,8429.0,70.2679,70.2679,70.2154,70.2154,8429.0
2017-11-24 12:00:00,80.35,80.37,80.32,80.35,9090.0,70.2242,70.2416,70.1979,70.2242,9090.0
2017-11-24 12:05:00,80.34,80.36,80.33,80.35,4038.0,70.2154,70.2329,70.2067,70.2242,4038.0
2017-11-24 12:10:00,80.36,80.36,80.31,80.32,8595.0,70.2329,70.2329,70.1892,70.1979,8595.0
2017-11-24 12:15:00,80.32,80.33,80.32,80.33,2576.0,70.1979,70.2067,70.1979,70.2067,2576.0
2017-11-24 12:20:00,80.32,80.33,80.31,80.31,6808.0,70.1979,70.2067,70.1892,70.1892,6808.0
2017-11-24 12:25:00,80.32,80.35,80.31,80.34,4346.0,70.1979,70.2242,70.1892,70.2154,4346.0
2017-11-24 12:30:00,80.34,80.42,80.34,80.42,8105.0,70.2154,70.2853,70.2154,70.2853,8105.0
2017-11-24 12:35:00,80.41,80.43,80.38,80.42,10740.0,70.2766,70.2941,70.2504,70.2853,10740.0
2017-11-24 12:40:00,80.41,80.42,80.38,80.42,8587.0,70.2766,70.2853,70.2504,70.2853,8587.0
2017-11-24 12:45:00,80.42,80.44,80.4,80.42,8804.0,70.2853,70.3028,70.2679,70.2853,8804.0
2017-11-24 12:50:00,80.43,80.43,80.42,80.42,7706.0,70.2941,70.2941,70.2853,70.2853,7706.0
2017-11-24 12:55:00,80.43,80.44,80.39,80.42,46139.0,70.2941,70.3028,70.2591,70.2853,46139.0
2017-11-27 09:30:00,80.5,80.59,80.36,80.46,21578.0,70.3553,70.4339,70.2329,70.3203,21578.0
2017-11-27 09:35:00,80.46,80.58,80.41,80.55,3756.0,70.3203,70.4252,70.2766,70.399,3756.0
2017-11-27 09:40:00,80.55,80.55,80.42,80.5,6725.0,70.399,70.399,70.2853,70.3553,6725.0
2017-11-27 09:45:00,80.52,80.59,80.51,80.56,5187.0,70.3727,70.4339,70.364,70.4077,5187.0
2017-11-27 09:50:00,80.56,80.7,80.56,80.63,8064.0,70.4077,70.53,70.4077,70.4689,8064.0
2017-11-27 09:55:00,80.65,80.69,80.57,80.65,8111.0,70.4863,70.5213,70.4164,70.4863,8111.0
2017-11-27 10:00:00,80.67,80.75,80.65,80.75,14723.0,70.5038,70.5737,70.4863,70.5737,14723.0
2017-11-27 10:05:00,80.75,80.88,80.72,80.86,9715.0,70.5737,70.6874,70.5475,70.6699,9715.0
2017-11-27 10:10:00,80.86,80.88,80.83,80.83,3305.0,70.6699,70.6874,70.6437,70.6437,3305.0
2017-11-27 10:15:00,80.83,80.86,80.79,80.85,12599.0,70.6437,70.6699,70.6087,70.6611,12599.0
2017-11-27 10:20:00,80.84,80.93,80.83,80.93,8592.0,70.6524,70.7311,70.6437,70.7311,8592.0
2017-11-27 10:25:00,80.92,80.96,80.91,80.96,12163.0,70.7223,70.7573,70.7136,70.7573,12163.0
2017-11-27 10:30:00,80.97,80.99,80.9,80.9,7544.0,70.766,70.7835,70.7048,70.7048,7544.0
2017-11-27 10:35:00,80.9,81.01,80.9,81.01,14897.0,70.7048,70.801,70.7048,70.801,14897.0
2017-11-27 10:40:00,81.02,81.02,80.95,80.95,10578.0,70.8097,70.8097,70.7485,70.7485,10578.0
2017-11-27 10:45:00,80.96,81.0,80.95,80.96,14026.0,70.7573,70.7922,70.7485,70.7573,14026.0
2017-11-27 10:50:00,80.95,80.96,80.89,80.89,6229.0,70.7485,70.7573,70.6961,70.6961,6229.0
2017-11-27 10:55:00,80.89,80.94,80.89,80.92,5357.0,70.6961,70.7398,70.6961,70.7223,5357.0
2017-11-27 11:00:00,80.92,80.92,80.88,80.88,3097.0,70.7223,70.7223,70.6874,70.6874,3097.0
2017-11-27 11:05:00,80.88,80.91,80.88,80.91,8224.0,70.6874,70.7136,70.6874,70.7136,8224.0
2017-11-27 11:10:00,80.89,80.91,80.88,80.88,5495.0,70.6961,70.7136,70.6874,70.6874,5495.0
2017-11-27 11:15:00,80.88,80.93,80.88,80.92,8710.0,70.6874,70.7311,70.6874,70.7223,8710.0
2017-11-27 11:20:00,80.91,80.95,80.9,80.94,7854.0,70.7136,70.7485,70.7048,70.7398,7854.0
2017-11-27 11:25:00,80.95,80.97,80.94,80.95,3547.0,70.7485,70.766,70.7398,70.7485,3547.0
2017-11-27 11:30:00,80.94,80.95,80.93,80.95,5542.0,70.7398,70.7485,70.7311,70.7485,5542.0
2017-11-27 11:35:00,80.94,80.95,80.92,80.93,2632.0,70.7398,70.7485,70.7223,70.7311,2632.0
2017-11-27 11:40:00,80.91,80.95,80.91,80.93,4237.0,70.7136,70.7485,70.7136,70.7311,4237.0
2017-11-27 11:45:00,80.95,80.99,80.94,80.98,6634.0,70.7485,70.7835,70.7398,70.7748,6634.0
2017-11-27 11:50:00,80.99,80.99,80.97,80.98,3405.0,70.7835,70.7835,70.766,70.7748,3405.0
2017-11-27 11:55:00,80.97,81.0,80.97,80.98,6303.0,70.766,70.7922,70.766,70.7748,6303.0
2017-11-27 12:00:00,80.98,81.01,80.98,81.01,10300.0,70.7748,70.801,70.7748,70.801,10300.0
2017-11-27 12:05:00,81.0,81.01,80.98,80.98,6220.0,70.7922,70.801,70.7748,70.7748,6220.0
2017-11-27 12:10:00,80.98,81.05,80.98,81.05,8237.0,70.7748,70.8359,70.7748,70.8359,8237.0
2017-11-27 12:15:00,81.05,81.05,80.98,80.98,5943.0,70.8359,70.8359,70.7748,70.7748,5943.0
2017-11-27 12:20:00,80.98,80.98,80.97,80.98,3543.0,70.7748,70.7748,70.766,70.7748,3543.0
2017-11-27 12:25:00,81.0,81.0,80.97,80.99,6285.0,70.7922,70.7922,70.766,70.7835,6285.0
2017-11-27 12:30:00,80.98,80.99,80.96,80.98,4135.0,70.7748,70.7835,70.7573,70.7748,4135.0
2017-11-27 12:35:00,80.98,80.98,80.97,80.98,2965.0,70.7748,70.7748,70.766,70.7748,2965.0
2017-11-27 12:40:00,80.97,80.98,80.95,80.95,3236.0,70.766,70.7748,70.7485,70.7485,3236.0
2017-11-27 12:45:00,80.95,80.97,80.93,80.93,7273.0,70.7485,70.766,70.7311,70.7311,7273.0
2017-11-27 12:50:00,80.91,80.94,80.91,80.94,6083.0,70.7136,70.7398,70.7136,70.7398,6083.0
2017-11-27 12:55:00,80.94,80.94,80.93,80.94,500.0,70.7398,70.7398,70.7311,70.7398,500.0
2017-11-27 13:00:00,80.94,80.95,80.93,80.93,5739.0,70.7398,70.7485,70.7311,70.7311,5739.0
2017-11-27 13:05:00,80.92,80.93,80.88,80.88,5555.0,70.7223,70.7311,70.6874,70.6874,5555.0
2017-11-27 13:10:00,80.88,80.89,80.86,80.86,3862.0,70.6874,70.6961,70.6699,70.6699,3862.0
2017-11-27 13:15:00,80.87,80.88,80.86,80.88,6900.0,70.6786,70.6874,70.6699,70.6874,6900.0
2017-11-27 13:20:00,80.89,80.89,80.87,80.88,3073.0,70.6961,70.6961,70.6786,70.6874,3073.0
2017-11-27 13:25:00,80.87,80.89,80.86,80.89,2900.0,70.6786,70.6961,70.6699,70.6961,2900.0
2017-11-27 13:30:00,80.89,80.89,80.85,80.85,5417.0,70.6961,70.6961,70.6611,70.6611,5417.0
2017-11-27 13:35:00,80.84,80.91,80.83,80.91,12169.0,70.6524,70.7136,70.6437,70.7136,12169.0
2017-11-27 13:40:00,80.91,80.91,80.88,80.9,13675.0,70.7136,70.7136,70.6874,70.7048,13675.0
2017-11-27 13:45:00,80.9,80.98,80.9,80.97,5781.0,70.7048,70.7748,70.7048,70.766,5781.0
2017-11-27 13:50:00,80.96,80.97,80.94,80.96,5492.0,70.7573,70.766,70.7398,70.7573,5492.0
2017-11-27 13:55:00,80.96,80.99,80.95,80.97,4657.0,70.7573,70.7835,70.7485,70.766,4657.0
2017-11-27 14:00:00,80.96,80.98,80.94,80.96,5875.0,70.7573,70.7748,70.7398,70.7573,5875.0
2017-11-27 14:05:00,80.95,80.96,80.92,80.92,3906.0,70.7485,70.7573,70.7223,70.7223,3906.0
2017-11-27 14:10:00,80.93,80.95,80.92,80.94,13716.0,70.7311,70.7485,70.7223,70.7398,13716.0
2017-11-27 14:15:00,80.93,80.97,80.93,80.95,7079.0,70.7311,70.766,70.7311,70.7485,7079.0
2017-11-27 14:20:00,80.95,80.96,80.94,80.95,9588.0,70.7485,70.7573,70.7398,70.7485,9588.0
2017-11-27 14:25:00,80.96,80.99,80.96,80.99,8384.0,70.7573,70.7835,70.7573,70.7835,8384.0
2017-11-27 14:30:00,80.98,81.0,80.96,80.97,5731.0,70.7748,70.7922,70.7573,70.766,5731.0
2017-11-27 14:35:00,80.97,80.98,80.94,80.96,6892.0,70.766,70.7748,70.7398,70.7573,6892.0
2017-11-27 14:40:00,80.96,80.96,80.91,80.91,9227.0,70.7573,70.7573,70.7136,70.7136,9227.0
2017-11-27 14:45:00,80.91,80.93,80.89,80.89,9002.0,70.7136,70.7311,70.6961,70.6961,9002.0
2017-11-27 14:50:00,80.88,80.9,80.88,80.89,4737.0,70.6874,70.7048,70.6874,70.6961,4737.0
2017-11-27 14:55:00,80.89,80.91,80.88,80.89,7973.0,70.6961,70.7136,70.6874,70.6961,7973.0
2017-11-27 15:00:00,80.89,80.9,80.87,80.88,9486.0,70.6961,70.7048,70.6786,70.6874,9486.0
2017-11-27 15:05:00,80.88,80.9,80.87,80.9,8482.0,70.6874,70.7048,70.6786,70.7048,8482.0
2017-11-27 15:10:00,80.91,80.94,80.9,80.93,6629.0,70.7136,70.7398,70.7048,70.7311,6629.0
2017-11-27 15:15:00,80.92,80.93,80.9,80.91,8441.0,70.7223,70.7311,70.7048,70.7136,8441.0
2017-11-27 15:20:00,80.91,80.91,80.89,80.9,11307.0,70.7136,70.7136,70.6961,70.7048,11307.0
2017-11-27 15:25:00,80.9,80.91,80.87,80.89,9996.0,70.7048,70.7136,70.6786,70.6961,9996.0
2017-11-27 15:30:00,80.89,80.89,80.86,80.88,10160.0,70.6961,70.6961,70.6699,70.6874,10160.0
2017-11-27 15:35:00,80.88,80.88,80.86,80.87,14656.0,70.6874,70.6874,70.6699,70.6786,14656.0
2017-11-27 15:40:00,80.88,80.9,80.87,80.89,12647.0,70.6874,70.7048,70.6786,70.6961,12647.0
2017-11-27 15:45:00,80.89,80.91,80.87,80.88,27555.0,70.6961,70.7136,70.6786,70.6874,27555.0
2017-11-27 15:50:00,80.88,80.9,80.87,80.9,27065.0,70.6874,70.7048,70.6786,70.7048,27065.0
2017-11-27 15:55:00,80.89,80.9,80.84,80.85,76585.0,70.6961,70.7048,70.6524,70.6611,76585.0
2017-11-28 09:30:00,81.04,81.15,80.93,80.98,23420.0,70.8272,70.9233,70.7311,70.7748,23420.0
2017-11-28 09:35:00,80.98,81.02,80.93,81.02,5068.0,70.7748,70.8097,70.7311,70.8097,5068.0
2017-11-28 09:40:00,81.02,81.21,81.02,81.13,8952.0,70.8097,70.9758,70.8097,70.9059,8952.0
2017-11-28 09:45:00,81.11,81.11,81.02,81.04,3726.0,70.8884,70.8884,70.8097,70.8272,3726.0
2017-11-28 09:50:00,81.05,81.06,80.99,81.0,4209.0,70.8359,70.8447,70.7835,70.7922,4209.0
2017-11-28 09:55:00,80.96,80.99,80.94,80.99,2900.0,70.7573,70.7835,70.7398,70.7835,2900.0
2017-11-28 10:00:00,80.99,81.04,80.98,81.02,8115.0,70.7835,70.8272,70.7748,70.8097,8115.0
2017-11-28 10:05:00,81.01,81.03,80.96,80.96,8295.0,70.801,70.8185,70.7573,70.7573,8295.0
2017-11-28 10:10:00,80.94,80.95,80.89,80.9,5743.0,70.7398,70.7485,70.6961,70.7048,5743.0
2017-11-28 10:15:00,80.89,80.89,80.86,80.87,6500.0,70.6961,70.6961,70.6699,70.6786,6500.0
2017-11-28 10:20:00,80.86,80.9,80.86,80.87,3078.0,70.6699,70.7048,70.6699,70.6786,3078.0
2017-11-28 10:25:00,80.86,80.91,80.86,80.9,6166.0,70.6699,70.7136,70.6699,70.7048,6166.0
2017-11-28 10:30:00,80.91,80.92,80.89,80.89,6053.0,70.7136,70.7223,70.6961,70.6961,6053.0
2017-11-28 10:35:00,80.9,80.93,80.85,80.92,5658.0,70.7048,70.7311,70.6611,70.7223,5658.0
2017-11-28 10:40:00,80.92,80.93,80.89,80.9,4916.0,70.7223,70.7311,70.6961,70.7048,4916.0
2017-11-28 10:45:00,80.9,80.93,80.89,80.93,4800.0,70.7048,70.7311,70.6961,70.7311,4800.0
2017-11-28 10:50:00,80.93,80.96,80.92,80.96,3519.0,70.7311,70.7573,70.7223,70.7573,3519.0
2017-11-28 10:55:00,80.96,81.07,80.96,81.05,8443.0,70.7573,70.8534,70.7573,70.8359,8443.0
2017-11-28 11:00:00,81.05,81.06,81.03,81.05,7535.0,70.8359,70.8447,70.8185,70.8359,7535.0
2017-11-28 11:05:00,81.04,81.1,81.03,81.1,6602.0,70.8272,70.8796,70.8185,70.8796,6602.0
2017-11-28 11:10:00,81.1,81.12,81.05,81.07,8267.0,70.8796,70.8971,70.8359,70.8534,8267.0
2017-11-28 11:15:00,81.07,81.08,81.04,81.04,6235.0,70.8534,70.8622,70.8272,70.8272,6235.0
2017-11-28 11:20:00,81.06,81.09,81.04,81.09,4307.0,70.8447,70.8709,70.8272,70.8709,4307.0
2017-11-28 11:25:00,81.07,81.09,81.04,81.04,5399.0,70.8534,70.8709,70.8272,70.8272,5399.0
2017-11-28 11:30:00,81.04,81.07,81.04,81.07,5793.0,70.8272,70.8534,70.8272,70.8534,5793.0
2017-11-28 11:35:00,81.08,81.14,81.07,81.11,10391.0,70.8622,70.9146,70.8534,70.8884,10391.0
2017-11-28 11:40:00,81.12,81.13,81.1,81.1,5737.0,70.8971,70.9059,70.8796,70.8796,5737.0
2017-11-28 11:45:00,81.12,81.17,81.11,81.16,5275.0,70.8971,70.9408,70.8884,70.9321,5275.0
2017-11-28 11:50:00,81.17,81.2,81.15,81.2,5307.0,70.9408,70.967,70.9233,70.967,5307.0
2017-11-28 11:55:00,81.2,81.26,81.2,81.26,4986.0,70.967,71.0195,70.967,71.0195,4986.0
2017-11-28 12:00:00,81.25,81.29,81.25,81.29,2105.0,71.0107,71.0457,71.0107,71.0457,2105.0
2017-11-28 12:05:00,81.27,81.28,81.23,81.23,2636.0,71.0282,71.037,70.9933,70.9933,2636.0
2017-11-28 12:10:00,81.26,81.28,81.23,81.26,2843.0,71.0195,71.037,70.9933,71.0195,2843.0
2017-11-28 12:15:00,81.28,81.3,81.25,81.29,4711.0,71.037,71.0544,71.0107,71.0457,4711.0
2017-11-28 12:20:00,81.3,81.31,81.27,81.3,2000.0,71.0544,71.0632,71.0282,71.0544,2000.0
2017-11-28 12:25:00,81.31,81.33,81.29,81.32,2923.0,71.0632,71.0807,71.0457,71.0719,2923.0
2017-11-28 12:30:00,81.33,81.36,81.29,81.29,4295.0,71.0807,71.1069,71.0457,71.0457,4295.0
2017-11-28 12:35:00,81.29,81.33,81.28,81.31,1140.0,71.0457,71.0807,71.037,71.0632,1140.0
2017-11-28 12:40:00,81.33,81.33,81.3,81.3,1424.0,71.0807,71.0807,71.0544,71.0544,1424.0
2017-11-28 12:45:00,81.3,81.32,81.24,81.24,2855.0,71.0544,71.0719,71.002,71.002,2855.0
2017-11-28 12:50:00,81.25,81.26,81.22,81.24,5980.0,71.0107,71.0195,70.9845,71.002,5980.0
2017-11-28 12:55:00,81.23,81.3,81.22,81.28,6988.0,70.9933,71.0544,70.9845,71.037,6988.0
2017-11-28 13:00:00,81.29,81.33,81.29,81.3,3717.0,71.0457,71.0807,71.0457,71.0544,3717.0
2017-11-28 13:05:00,81.3,81.34,81.3,81.34,3925.0,71.0544,71.0894,71.0544,71.0894,3925.0
2017-11-28 13:10:00,81.34,81.35,81.32,81.32,1911.0,71.0894,71.0981,71.0719,71.0719,1911.0
2017-11-28 13:15:00,81.34,81.35,81.31,81.32,3410.0,71.0894,71.0981,71.0632,71.0719,3410.0
2017-11-28 13:20:00,81.33,81.35,81.3,81.33,4693.0,71.0807,71.0981,71.0544,71.0807,4693.0
2017-11-28 13:25:00,81.34,81.38,81.33,81.37,4878.0,71.0894,71.1244,71.0807,71.1156,4878.0
2017-11-28 13:30:00,81.34,81.39,81.33,81.39,2299.0,71.0894,71.1331,71.0807,71.1331,2299.0
2017-11-28 13:35:00,81.39,81.39,81.33,81.34,4504.0,71.1331,71.1331,71.0807,71.0894,4504.0
2017-11-28 13:40:00,81.34,81.37,81.32,81.36,2892.0,71.0894,71.1156,71.0719,71.1069,2892.0
2017-11-28 13:45:00,81.38,81.38,81.33,81.34,4417.0,71.1244,71.1244,71.0807,71.0894,4417.0
2017-11-28 13:50:00,81.34,81.36,81.27,81.28,2358.0,71.0894,71.1069,71.0282,71.037,2358.0
2017-11-28 13:55:00,81.24,81.29,81.23,81.25,4296.0,71.002,71.0457,70.9933,71.0107,4296.0
2017-11-28 14:00:00,81.21,81.28,81.21,81.28,4963.0,70.9758,71.037,70.9758,71.037,4963.0
2017-11-28 14:05:00,81.28,81.29,81.24,81.27,2839.0,71.037,71.0457,71.002,71.0282,2839.0
2017-11-28 14:10:00,81.28,81.29,81.24,81.27,3932.0,71.037,71.0457,71.002,71.0282,3932.0
2017-11-28 14:15:00,81.26,81.26,81.22,81.23,3681.0,71.0195,71.0195,70.9845,70.9933,3681.0
2017-11-28 14:20:00,81.22,81.26,81.21,81.25,4012.0,70.9845,71.0195,70.9758,71.0107,4012.0
2017-11-28 14:25:00,81.23,81.27,81.21,81.25,4592.0,70.9933,71.0282,70.9758,71.0107,4592.0
2017-11-28 14:30:00,81.23,81.31,81.22,81.29,17427.0,70.9933,71.0632,70.9845,71.0457,17427.0
2017-11-28 14:35:00,81.31,81.34,81.29,81.33,6717.0,71.0632,71.0894,71.0457,71.0807,6717.0
2017-11-28 14:40:00,81.33,81.39,81.32,81.38,8243.0,71.0807,71.1331,71.0719,71.1244,8243.0
2017-11-28 14:45:00,81.39,81.43,81.39,81.41,5134.0,71.1331,71.1681,71.1331,71.1506,5134.0
2017-11-28 14:50:00,81.41,81.45,81.39,81.45,6845.0,71.1506,71.1855,71.1331,71.1855,6845.0
2017-11-28 14:55:00,81.45,81.45,81.39,81.41,5216.0,71.1855,71.1855,71.1331,71.1506,5216.0
2017-11-28 15:00:00,81.4,81.44,81.39,81.42,6539.0,71.1418,71.1768,71.1331,71.1593,6539.0
2017-11-28 15:05:00,81.42,81.46,81.41,81.46,5981.0,71.1593,71.1943,71.1506,71.1943,5981.0
2017-11-28 15:10:00,81.46,81.53,81.46,81.51,10049.0,71.1943,71.2554,71.1943,71.238,10049.0
2017-11-28 15:15:00,81.52,81.56,81.51,81.56,13431.0,71.2467,71.2817,71.238,71.2817,13431.0
2017-11-28 15:20:00,81.54,81.55,81.51,81.53,7776.0,71.2642,71.2729,71.238,71.2554,7776.0
2017-11-28 15:25:00,81.54,81.54,81.5,81.54,7743.0,71.2642,71.2642,71.2292,71.2642,7743.0
2017-11-28 15:30:00,81.53,81.6,81.53,81.55,11999.0,71.2554,71.3166,71.2554,71.2729,11999.0
2017-11-28 15:35:00,81.56,81.58,81.54,81.56,9968.0,71.2817,71.2991,71.2642,71.2817,9968.0
2017-11-28 15:40:00,81.56,81.62,81.56,81.61,16166.0,71.2817,71.3341,71.2817,71.3254,16166.0
2017-11-28 15:45:00,81.6,81.61,81.56,81.56,14956.0,71.3166,71.3254,71.2817,71.2817,14956.0
2017-11-28 15:50:00,81.57,81.65,81.56,81.64,25215.0,71.2904,71.3603,71.2817,71.3516,25215.0
2017-11-28 15:55:00,81.65,81.65,81.59,81.62,92401.0,71.3603,71.3603,71.3079,71.3341,92401.0
2017-11-29 09:30:00,81.49,81.62,81.34,81.48,27666.0,71.2205,71.3341,71.0894,71.2118,27666.0
2017-11-29 09:35:00,81.5,81.53,81.44,81.5,7702.0,71.2292,71.2554,71.1768,71.2292,7702.0
2017-11-29 09:40:00,81.58,81.58,81.4,81.45,9765.0,71.2991,71.2991,71.1418,71.1855,9765.0
2017-11-29 09:45:00,81.45,81.67,81.44,81.67,9760.0,71.1855,71.3778,71.1768,71.3778,9760.0
2017-11-29 09:50:00,81.69,81.81,81.69,81.78,12559.0,71.3953,71.5002,71.3953,71.4739,12559.0
2017-11-29 09:55:00,81.78,81.92,81.76,81.88,18404.0,71.4739,71.5963,71.4565,71.5613,18404.0
2017-11-29 10:00:00,81.9,82.08,81.9,82.06,14155.0,71.5788,71.7361,71.5788,71.7187,14155.0
2017-11-29 10:05:00,82.05,82.16,82.02,82.16,14935.0,71.7099,71.8061,71.6837,71.8061,14935.0
2017-11-29 10:10:00,82.16,82.31,82.15,82.31,20625.0,71.8061,71.9372,71.7973,71.9372,20625.0
2017-11-29 10:15:00,82.32,82.47,82.29,82.47,12900.0,71.9459,72.077,71.9197,72.077,12900.0
2017-11-29 10:20:00,82.47,82.67,82.46,82.65,35278.0,72.077,72.2518,72.0682,72.2343,35278.0
2017-11-29 10:25:00,82.64,82.65,82.52,82.6,17607.0,72.2256,72.2343,72.1207,72.1906,17607.0
2017-11-29 10:30:00,82.62,82.79,82.61,82.7,34297.0,72.2081,72.3567,72.1993,72.278,34297.0
2017-11-29 10:35:00,82.73,82.74,82.63,82.73,14161.0,72.3042,72.313,72.2168,72.3042,14161.0
2017-11-29 10:40:00,82.72,82.76,82.57,82.57,12851.0,72.2955,72.3304,72.1644,72.1644,12851.0
2017-11-29 10:45:00,82.58,82.72,82.58,82.71,13069.0,72.1731,72.2955,72.1731,72.2867,13069.0
2017-11-29 10:50:00,82.72,82.79,82.72,82.75,13006.0,72.2955,72.3567,72.2955,72.3217,13006.0
2017-11-29 10:55:00,82.75,82.75,82.64,82.66,12100.0,72.3217,72.3217,72.2256,72.243,12100.0
2017-11-29 11:00:00,82.66,82.72,82.63,82.71,19323.0,72.243,72.2955,72.2168,72.2867,19323.0
2017-11-29 11:05:00,82.7,82.72,82.63,82.69,7624.0,72.278,72.2955,72.2168,72.2693,7624.0
2017-11-29 11:10:00,82.69,82.69,82.62,82.65,11449.0,72.2693,72.2693,72.2081,72.2343,11449.0
2017-11-29 11:15:00,82.65,82.67,82.63,82.66,11069.0,72.2343,72.2518,72.2168,72.243,11069.0
2017-11-29 11:20:00,82.66,82.7,82.64,82.67,13939.0,72.243,72.278,72.2256,72.2518,13939.0
2017-11-29 11:25:00,82.65,82.71,82.64,82.68,11842.0,72.2343,72.2867,72.2256,72.2605,11842.0
2017-11-29 11:30:00,82.67,82.74,82.67,82.72,10616.0,72.2518,72.313,72.2518,72.2955,10616.0
2017-11-29 11:35:00,82.74,82.77,82.7,82.73,14733.0,72.313,72.3392,72.278,72.3042,14733.0
2017-11-29 11:40:00,82.73,82.78,82.73,82.76,9241.0,72.3042,72.3479,72.3042,72.3304,9241.0
2017-11-29 11:45:00,82.77,82.8,82.74,82.79,14465.0,72.3392,72.3654,72.313,72.3567,14465.0
2017-11-29 11:50:00,82.79,82.83,82.77,82.81,13114.0,72.3567,72.3916,72.3392,72.3741,13114.0
2017-11-29 11:55:00,82.83,82.83,82.8,82.8,10480.0,72.3916,72.3916,72.3654,72.3654,10480.0
2017-11-29 12:00:00,82.82,82.89,82.79,82.88,11803.0,72.3829,72.4441,72.3567,72.4353,11803.0
2017-11-29 12:05:00,82.88,82.96,82.84,82.95,14630.0,72.4353,72.5052,72.4004,72.4965,14630.0
2017-11-29 12:10:00,82.96,82.97,82.88,82.94,12872.0,72.5052,72.514,72.4353,72.4878,12872.0
2017-11-29 12:15:00,82.95,82.95,82.85,82.87,6800.0,72.4965,72.4965,72.4091,72.4266,6800.0
2017-11-29 12:20:00,82.87,82.93,82.83,82.83,15846.0,72.4266,72.479,72.3916,72.3916,15846.0
2017-11-29 12:25:00,82.82,82.82,82.72,82.77,9481.0,72.3829,72.3829,72.2955,72.3392,9481.0
2017-11-29 12:30:00,82.77,82.78,82.69,82.75,7692.0,72.3392,72.3479,72.2693,72.3217,7692.0
2017-11-29 12:35:00,82.76,82.76,82.67,82.67,17039.0,72.3304,72.3304,72.2518,72.2518,17039.0
2017-11-29 12:40:00,82.67,82.73,82.65,82.67,8629.0,72.2518,72.3042,72.2343,72.2518,8629.0
2017-11-29 12:45:00,82.64,82.65,82.55,82.56,6410.0,72.2256,72.2343,72.1469,72.1556,6410.0
2017-11-29 12:50:00,82.55,82.56,82.43,82.48,14665.0,72.1469,72.1556,72.042,72.0857,14665.0
2017-11-29 12:55:00,82.48,82.64,82.47,82.63,8250.0,72.0857,72.2256,72.077,72.2168,8250.0
2017-11-29 13:00:00,82.64,82.67,82.62,82.66,8583.0,72.2256,72.2518,72.2081,72.243,8583.0
2017-11-29 13:05:00,82.67,82.67,82.62,82.62,7726.0,72.2518,72.2518,72.2081,72.2081,7726.0
2017-11-29 13:10:00,82.63,82.65,82.55,82.56,14243.0,72.2168,72.2343,72.1469,72.1556,14243.0
2017-11-29 13:15:00,82.56,82.58,82.55,82.57,7285.0,72.1556,72.1731,72.1469,72.1644,7285.0
2017-11-29 13:20:00,82.58,82.58,82.53,82.53,12365.0,72.1731,72.1731,72.1294,72.1294,12365.0
2017-11-29 13:25:00,82.53,82.64,82.51,82.63,10073.0,72.1294,72.2256,72.1119,72.2168,10073.0
2017-11-29 13:30:00,82.65,82.67,82.62,82.67,8573.0,72.2343,72.2518,72.2081,72.2518,8573.0
2017-11-29 13:35:00,82.67,82.71,82.66,82.66,13470.0,72.2518,72.2867,72.243,72.243,13470.0
2017-11-29 13:40:00,82.66,82.67,82.64,82.67,10332.0,72.243,72.2518,72.2256,72.2518,10332.0
2017-11-29 13:45:00,82.66,82.67,82.62,82.65,9255.0,72.243,72.2518,72.2081,72.2343,9255.0
2017-11-29 13:50:00,82.64,82.7,82.64,82.67,14020.0,72.2256,72.278,72.2256,72.2518,14020.0
2017-11-29 13:55:00,82.65,82.66,82.53,82.54,12437.0,72.2343,72.243,72.1294,72.1382,12437.0
2017-11-29 14:00:00,82.54,82.67,82.53,82.63,13382.0,72.1382,72.2518,72.1294,72.2168,13382.0
2017-11-29 14:05:00,82.63,82.65,82.56,82.63,10471.0,72.2168,72.2343,72.1556,72.2168,10471.0
2017-11-29 14:10:00,82.64,82.68,82.6,82.6,12813.0,72.2256,72.2605,72.1906,72.1906,12813.0
2017-11-29 14:15:00,82.63,82.72,82.63,82.71,9510.0,72.2168,72.2955,72.2168,72.2867,9510.0
2017-11-29 14:20:00,82.71,82.74,82.59,82.6,12287.0,72.2867,72.313,72.1819,72.1906,12287.0
2017-11-29 14:25:00,82.59,82.68,82.59,82.6,12397.0,72.1819,72.2605,72.1819,72.1906,12397.0
2017-11-29 14:30:00,82.62,82.63,82.6,82.62,10675.0,72.2081,72.2168,72.1906,72.2081,10675.0
2017-11-29 14:35:00,82.62,82.62,82.56,82.56,6430.0,72.2081,72.2081,72.1556,72.1556,6430.0
2017-11-29 14:40:00,82.57,82.59,82.53,82.55,16116.0,72.1644,72.1819,72.1294,72.1469,16116.0
2017-11-29 14:45:00,82.55,82.58,82.55,82.56,7682.0,72.1469,72.1731,72.1469,72.1556,7682.0
2017-11-29 14:50:00,82.58,82.58,82.49,82.5,10654.0,72.1731,72.1731,72.0945,72.1032,10654.0
2017-11-29 14:55:00,82.51,82.53,82.47,82.49,12448.0,72.1119,72.1294,72.077,72.0945,12448.0
2017-11-29 15:00:00,82.5,82.55,82.48,82.54,18750.0,72.1032,72.1469,72.0857,72.1382,18750.0
2017-11-29 15:05:00,82.53,82.54,82.49,82.49,9269.0,72.1294,72.1382,72.0945,72.0945,9269.0
2017-11-29 15:10:00,82.5,82.53,82.49,82.51,12353.0,72.1032,72.1294,72.0945,72.1119,12353.0
2017-11-29 15:15:00,82.52,82.58,82.51,82.57,18635.0,72.1207,72.1731,72.1119,72.1644,18635.0
2017-11-29 15:20:00,82.58,82.63,82.58,82.63,15560.0,72.1731,72.2168,72.1731,72.2168,15560.0
2017-11-29 15:25:00,82.63,82.64,82.61,82.64,19921.0,72.2168,72.2256,72.1993,72.2256,19921.0
2017-11-29 15:30:00,82.63,82.63,82.56,82.56,21797.0,72.2168,72.2168,72.1556,72.1556,21797.0
2017-11-29 15:35:00,82.57,82.6,82.54,82.6,20576.0,72.1644,72.1906,72.1382,72.1906,20576.0
2017-11-29 15:40:00,82.61,82.67,82.6,82.66,27154.0,72.1993,72.2518,72.1906,72.243,27154.0
2017-11-29 15:45:00,82.65,82.66,82.62,82.63,36477.0,72.2343,72.243,72.2081,72.2168,36477.0
2017-11-29 15:50:00,82.64,82.76,82.63,82.76,76315.0,72.2256,72.3304,72.2168,72.3304,76315.0
2017-11-29 15:55:00,82.75,82.77,82.53,82.61,143876.0,72.3217,72.3392,72.1294,72.1993,143876.0
2017-11-30 09:30:00,82.44,82.57,81.99,82.08,126326.0,72.4231,72.5373,72.0277,72.1068,126326.0
2017-11-30 09:35:00,82.13,82.41,82.13,82.41,9423.0,72.1507,72.3967,72.1507,72.3967,9423.0
2017-11-30 09:40:00,82.38,82.4,82.19,82.24,8822.0,72.3704,72.3879,72.2034,72.2474,8822.0
2017-11-30 09:45:00,82.31,82.33,82.15,82.22,13322.0,72.3089,72.3264,72.1683,72.2298,13322.0
2017-11-30 09:50:00,82.23,82.35,82.05,82.31,51808.0,72.2386,72.344,72.0805,72.3089,51808.0
2017-11-30 09:55:00,82.37,82.55,82.35,82.43,8639.0,72.3616,72.5197,72.344,72.4143,8639.0
2017-11-30 10:00:00,82.46,82.49,82.38,82.44,11347.0,72.4406,72.467,72.3704,72.4231,11347.0
2017-11-30 10:05:00,82.45,82.56,82.45,82.5,11359.0,72.4319,72.5285,72.4319,72.4758,11359.0
2017-11-30 10:10:00,82.5,82.52,82.44,82.47,24676.0,72.4758,72.4933,72.4231,72.4494,24676.0
2017-11-30 10:15:00,82.47,82.49,82.41,82.43,24226.0,72.4494,72.467,72.3967,72.4143,24226.0
2017-11-30 10:20:00,82.41,82.44,82.38,82.4,37989.0,72.3967,72.4231,72.3704,72.3879,37989.0
2017-11-30 10:25:00,82.39,82.39,82.21,82.21,13303.0,72.3791,72.3791,72.221,72.221,13303.0
2017-11-30 10:30:00,82.22,82.27,82.12,82.2,16680.0,72.2298,72.2737,72.142,72.2122,16680.0
2017-11-30 10:35:00,82.21,82.21,82.11,82.11,8188.0,72.221,72.221,72.1332,72.1332,8188.0
2017-11-30 10:40:00,82.11,82.2,82.09,82.12,14429.0,72.1332,72.2122,72.1156,72.142,14429.0
2017-11-30 10:45:00,82.13,82.29,82.13,82.28,15603.0,72.1507,72.2913,72.1507,72.2825,15603.0
2017-11-30 10:50:00,82.29,82.29,82.14,82.18,28056.0,72.2913,72.2913,72.1595,72.1947,28056.0
2017-11-30 10:55:00,82.16,82.26,82.14,82.22,25019.0,72.1771,72.2649,72.1595,72.2298,25019.0
2017-11-30 11:00:00,82.22,82.26,82.17,82.18,28745.0,72.2298,72.2649,72.1859,72.1947,28745.0
2017-11-30 11:05:00,82.19,82.26,82.19,82.24,40152.0,72.2034,72.2649,72.2034,72.2474,40152.0
2017-11-30 11:10:00,82.23,82.32,82.22,82.3,28303.0,72.2386,72.3176,72.2298,72.3001,28303.0
2017-11-30 11:15:00,82.31,82.32,82.24,82.25,18404.0,72.3089,72.3176,72.2474,72.2562,18404.0
2017-11-30 11:20:00,82.25,82.29,82.25,82.27,22984.0,72.2562,72.2913,72.2562,72.2737,22984.0
2017-11-30 11:25:00,82.29,82.3,82.2,82.2,40758.0,72.2913,72.3001,72.2122,72.2122,40758.0
2017-11-30 11:30:00,82.21,82.25,82.19,82.23,32905.0,72.221,72.2562,72.2034,72.2386,32905.0
2017-11-30 11:35:00,82.23,82.4,82.22,82.37,42222.0,72.2386,72.3879,72.2298,72.3616,42222.0
2017-11-30 11:40:00,82.39,82.4,82.33,82.34,26933.0,72.3791,72.3879,72.3264,72.3352,26933.0
2017-11-30 11:45:00,82.34,82.36,82.28,82.29,34134.0,72.3352,72.3528,72.2825,72.2913,34134.0
2017-11-30 11:50:00,82.29,82.37,82.29,82.34,24923.0,72.2913,72.3616,72.2913,72.3352,24923.0
2017-11-30 11:55:00,82.35,82.37,82.3,82.34,28648.0,72.344,72.3616,72.3001,72.3352,28648.0
2017-11-30 12:00:00,82.37,82.45,82.34,82.35,21325.0,72.3616,72.4319,72.3352,72.344,21325.0
2017-11-30 12:05:00,82.34,82.37,82.3,82.33,15276.0,72.3352,72.3616,72.3001,72.3264,15276.0
2017-11-30 12:10:00,82.31,82.41,82.29,82.38,33661.0,72.3089,72.3967,72.2913,72.3704,33661.0
2017-11-30 12:15:00,82.38,82.6,82.37,82.58,29566.0,72.3704,72.5636,72.3616,72.5461,29566.0
2017-11-30 12:20:00,82.59,82.63,82.46,82.5,60572.0,72.5548,72.59,72.4406,72.4758,60572.0
2017-11-30 12:25:00,82.5,82.65,82.49,82.51,28916.0,72.4758,72.6076,72.467,72.4846,28916.0
2017-11-30 12:30:00,82.55,82.6,82.47,82.57,27538.0,72.5197,72.5636,72.4494,72.5373,27538.0
2017-11-30 12:35:00,82.6,82.61,82.5,82.5,34410.0,72.5636,72.5724,72.4758,72.4758,34410.0
2017-11-30 12:40:00,82.54,82.69,82.47,82.65,30809.0,72.5109,72.6427,72.4494,72.6076,30809.0
2017-11-30 12:45:00,82.68,82.75,82.63,82.65,42155.0,72.6339,72.6954,72.59,72.6076,42155.0
2017-11-30 12:50:00,82.66,82.69,82.63,82.64,64948.0,72.6163,72.6427,72.59,72.5988,64948.0
2017-11-30 12:55:00,82.63,82.68,82.5,82.64,39826.0,72.59,72.6339,72.4758,72.5988,39826.0
2017-11-30 13:00:00,82.67,82.82,82.64,82.78,31588.0,72.6251,72.7569,72.5988,72.7218,31588.0
2017-11-30 13:05:00,82.8,82.88,82.79,82.84,22092.0,72.7393,72.8096,72.7305,72.7745,22092.0
2017-11-30 13:10:00,82.85,82.86,82.77,82.77,11467.0,72.7833,72.792,72.713,72.713,11467.0
2017-11-30 13:15:00,82.76,82.76,82.62,82.65,10412.0,72.7042,72.7042,72.5812,72.6076,10412.0
2017-11-30 13:20:00,82.63,82.7,82.61,82.64,14914.0,72.59,72.6515,72.5724,72.5988,14914.0
2017-11-30 13:25:00,82.67,82.7,82.57,82.57,7044.0,72.6251,72.6515,72.5373,72.5373,7044.0
2017-11-30 13:30:00,82.57,82.6,82.54,82.55,11942.0,72.5373,72.5636,72.5109,72.5197,11942.0
2017-11-30 13:35:00,82.55,82.56,82.5,82.54,9843.0,72.5197,72.5285,72.4758,72.5109,9843.0
2017-11-30 13:40:00,82.56,82.56,82.5,82.5,6499.0,72.5285,72.5285,72.4758,72.4758,6499.0
2017-11-30 13:45:00,82.5,82.56,82.49,82.49,11778.0,72.4758,72.5285,72.467,72.467,11778.0
2017-11-30 13:50:00,82.48,82.49,82.43,82.44,9645.0,72.4582,72.467,72.4143,72.4231,9645.0
2017-11-30 13:55:00,82.42,82.45,82.37,82.37,8384.0,72.4055,72.4319,72.3616,72.3616,8384.0
2017-11-30 14:00:00,82.37,82.41,82.36,82.36,10683.0,72.3616,72.3967,72.3528,72.3528,10683.0
2017-11-30 14:05:00,82.37,82.4,82.36,82.37,7247.0,72.3616,72.3879,72.3528,72.3616,7247.0
2017-11-30 14:10:00,82.36,82.37,82.32,82.32,16637.0,72.3528,72.3616,72.3176,72.3176,16637.0
2017-11-30 14:15:00,82.33,82.35,82.25,82.27,9397.0,72.3264,72.344,72.2562,72.2737,9397.0
2017-11-30 14:20:00,82.28,82.33,82.27,82.29,9284.0,72.2825,72.3264,72.2737,72.2913,9284.0
2017-11-30 14:25:00,82.27,82.3,82.27,82.3,5888.0,72.2737,72.3001,72.2737,72.3001,5888.0
2017-11-30 14:30:00,82.29,82.29,82.2,82.28,14002.0,72.2913,72.2913,72.2122,72.2825,14002.0
2017-11-30 14:35:00,82.29,82.29,82.13,82.13,42129.0,72.2913,72.2913,72.1507,72.1507,42129.0
2017-11-30 14:40:00,82.16,82.24,82.13,82.17,20100.0,72.1771,72.2474,72.1507,72.1859,20100.0
2017-11-30 14:45:00,82.18,82.31,82.17,82.31,11948.0,72.1947,72.3089,72.1859,72.3089,11948.0
2017-11-30 14:50:00,82.31,82.32,82.24,82.25,14746.0,72.3089,72.3176,72.2474,72.2562,14746.0
2017-11-30 14:55:00,82.25,82.27,82.18,82.2,23263.0,72.2562,72.2737,72.1947,72.2122,23263.0
2017-11-30 15:00:00,82.21,82.27,82.17,82.2,27709.0,72.221,72.2737,72.1859,72.2122,27709.0
2017-11-30 15:05:00,82.2,82.22,82.19,82.19,23485.0,72.2122,72.2298,72.2034,72.2034,23485.0
2017-11-30 15:10:00,82.2,82.29,82.19,82.27,23533.0,72.2122,72.2913,72.2034,72.2737,23533.0
2017-11-30 15:15:00,82.28,82.35,82.28,82.3,51066.0,72.2825,72.344,72.2825,72.3001,51066.0
2017-11-30 15:20:00,82.29,82.33,82.25,82.33,30031.0,72.2913,72.3264,72.2562,72.3264,30031.0
2017-11-30 15:25:00,82.34,82.42,82.34,82.4,42470.0,72.3352,72.4055,72.3352,72.3879,42470.0
2017-11-30 15:30:00,82.4,82.46,82.4,82.46,22622.0,72.3879,72.4406,72.3879,72.4406,22622.0
2017-11-30 15:35:00,82.46,82.47,82.33,82.34,36909.0,72.4406,72.4494,72.3264,72.3352,36909.0
2017-11-30 15:40:00,82.34,82.43,82.25,82.42,68479.0,72.3352,72.4143,72.2562,72.4055,68479.0
2017-11-30 15:45:00,82.42,82.62,82.42,82.62,57748.0,72.4055,72.5812,72.4055,72.5812,57748.0
2017-11-30 15:50:00,82.62,82.63,82.54,82.55,61188.0,72.5812,72.59,72.5109,72.5197,61188.0
2017-11-30 15:55:00,82.56,82.6,82.22,82.25,471236.0,72.5285,72.5636,72.2298,72.2562,471236.0
2017-12-01 09:30:00,82.39,82.65,82.25,82.55,41398.0,72.3791,72.6076,72.2562,72.5197,41398.0
2017-12-01 09:35:00,82.61,82.61,82.35,82.48,9425.0,72.5724,72.5724,72.344,72.4582,9425.0
2017-12-01 09:40:00,82.44,82.44,82.34,82.39,6816.0,72.4231,72.4231,72.3352,72.3791,6816.0
2017-12-01 09:45:00,82.4,82.41,82.24,82.34,10907.0,72.3879,72.3967,72.2474,72.3352,10907.0
2017-12-01 09:50:00,82.34,82.39,82.26,82.37,7179.0,72.3352,72.3791,72.2649,72.3616,7179.0
2017-12-01 09:55:00,82.35,82.38,82.3,82.34,7445.0,72.344,72.3704,72.3001,72.3352,7445.0
2017-12-01 10:00:00,82.33,82.43,82.28,82.4,15439.0,72.3264,72.4143,72.2825,72.3879,15439.0
2017-12-01 10:05:00,82.46,82.46,82.35,82.46,9550.0,72.4406,72.4406,72.344,72.4406,9550.0
2017-12-01 10:10:00,82.51,82.63,82.49,82.59,8212.0,72.4846,72.59,72.467,72.5548,8212.0
2017-12-01 10:15:00,82.58,82.6,82.52,82.55,7823.0,72.5461,72.5636,72.4933,72.5197,7823.0
2017-12-01 10:20:00,82.53,82.56,82.52,82.55,4800.0,72.5021,72.5285,72.4933,72.5197,4800.0
2017-12-01 10:25:00,82.53,82.53,82.4,82.49,11548.0,72.5021,72.5021,72.3879,72.467,11548.0
2017-12-01 10:30:00,82.49,82.54,82.44,82.46,17674.0,72.467,72.5109,72.4231,72.4406,17674.0
2017-12-01 10:35:00,82.46,82.51,82.42,82.47,10848.0,72.4406,72.4846,72.4055,72.4494,10848.0
2017-12-01 10:40:00,82.48,82.52,82.46,82.49,5818.0,72.4582,72.4933,72.4406,72.467,5818.0
2017-12-01 10:45:00,82.51,82.51,82.43,82.46,9265.0,72.4846,72.4846,72.4143,72.4406,9265.0
2017-12-01 10:50:00,82.48,82.49,82.44,82.45,9216.0,72.4582,72.467,72.4231,72.4319,9216.0
2017-12-01 10:55:00,82.46,82.48,82.45,82.45,4226.0,72.4406,72.4582,72.4319,72.4319,4226.0
2017-12-01 11:00:00,82.45,82.45,82.35,82.35,8925.0,72.4319,72.4319,72.344,72.344,8925.0
2017-12-01 11:05:00,82.35,82.4,82.14,82.21,13643.0,72.344,72.3879,72.1595,72.221,13643.0
2017-12-01 11:10:00,82.22,82.23,81.39,81.68,20618.0,72.2298,72.2386,71.5006,71.7554,20618.0
2017-12-01 11:15:00,81.75,81.88,81.68,81.8,10050.0,71.8169,71.9311,71.7554,71.8608,10050.0
2017-12-01 11:20:00,81.82,81.83,81.5,81.5,19724.0,71.8784,71.8872,71.5973,71.5973,19724.0
2017-12-01 11:25:00,81.46,81.5,80.92,80.95,51189.0,71.5621,71.5973,71.0878,71.1141,51189.0
2017-12-01 11:30:00,80.96,81.35,80.82,81.35,29111.0,71.1229,71.4655,70.9999,71.4655,29111.0
2017-12-01 11:35:00,81.34,81.45,81.07,81.11,23928.0,71.4567,71.5534,71.2195,71.2547,23928.0
2017-12-01 11:40:00,81.2,81.23,81.08,81.13,18090.0,71.3337,71.3601,71.2283,71.2722,18090.0
2017-12-01 11:45:00,81.1,81.1,80.9,80.99,22955.0,71.2459,71.2459,71.0702,71.1493,22955.0
2017-12-01 11:50:00,80.98,81.3,80.88,81.21,20883.0,71.1405,71.4216,71.0526,71.3425,20883.0
2017-12-01 11:55:00,81.22,81.41,80.99,81.39,19701.0,71.3513,71.5182,71.1493,71.5006,19701.0
2017-12-01 12:00:00,81.4,81.54,81.34,81.39,13822.0,71.5094,71.6324,71.4567,71.5006,13822.0
2017-12-01 12:05:00,81.37,81.55,81.33,81.47,21446.0,71.4831,71.6412,71.4479,71.5709,21446.0
2017-12-01 12:10:00,81.47,81.53,81.41,81.45,4539.0,71.5709,71.6236,71.5182,71.5534,4539.0
2017-12-01 12:15:00,81.51,81.64,81.44,81.51,12167.0,71.6061,71.7203,71.5446,71.6061,12167.0
2017-12-01 12:20:00,81.51,81.59,81.39,81.45,17997.0,71.6061,71.6763,71.5006,71.5534,17997.0
2017-12-01 12:25:00,81.5,81.54,81.48,81.48,5016.0,71.5973,71.6324,71.5797,71.5797,5016.0
2017-12-01 12:30:00,81.53,81.53,81.39,81.44,6212.0,71.6236,71.6236,71.5006,71.5446,6212.0
2017-12-01 12:35:00,81.43,81.64,81.43,81.58,6145.0,71.5358,71.7203,71.5358,71.6676,6145.0
2017-12-01 12:40:00,81.58,81.66,81.55,81.62,5690.0,71.6676,71.7378,71.6412,71.7027,5690.0
2017-12-01 12:45:00,81.61,81.66,81.52,81.59,7798.0,71.6939,71.7378,71.6149,71.6763,7798.0
2017-12-01 12:50:00,81.55,81.63,81.54,81.6,6040.0,71.6412,71.7115,71.6324,71.6851,6040.0
2017-12-01 12:55:00,81.58,81.62,81.55,81.6,4653.0,71.6676,71.7027,71.6412,71.6851,4653.0
2017-12-01 13:00:00,81.59,81.66,81.58,81.62,6864.0,71.6763,71.7378,71.6676,71.7027,6864.0
2017-12-01 13:05:00,81.63,81.75,81.61,81.74,5070.0,71.7115,71.8169,71.6939,71.8081,5070.0
2017-12-01 13:10:00,81.74,81.8,81.72,81.77,4760.0,71.8081,71.8608,71.7906,71.8345,4760.0
2017-12-01 13:15:00,81.77,81.77,81.67,81.73,9455.0,71.8345,71.8345,71.7466,71.7993,9455.0
2017-12-01 13:20:00,81.73,81.79,81.73,81.77,3328.0,71.7993,71.852,71.7993,71.8345,3328.0
2017-12-01 13:25:00,81.79,81.8,81.66,81.66,4882.0,71.852,71.8608,71.7378,71.7378,4882.0
2017-12-01 13:30:00,81.7,81.8,81.66,81.77,6347.0,71.773,71.8608,71.7378,71.8345,6347.0
2017-12-01 13:35:00,81.79,81.82,81.75,81.82,6779.0,71.852,71.8784,71.8169,71.8784,6779.0
2017-12-01 13:40:00,81.8,81.83,81.79,81.81,4161.0,71.8608,71.8872,71.852,71.8696,4161.0
2017-12-01 13:45:00,81.84,81.89,81.8,81.87,7152.0,71.896,71.9399,71.8608,71.9223,7152.0
2017-12-01 13:50:00,81.83,81.87,81.78,81.83,5172.0,71.8872,71.9223,71.8433,71.8872,5172.0
2017-12-01 13:55:00,81.86,81.9,81.86,81.88,7095.0,71.9135,71.9487,71.9135,71.9311,7095.0
2017-12-01 14:00:00,81.86,81.88,81.81,81.82,20194.0,71.9135,71.9311,71.8696,71.8784,20194.0
2017-12-01 14:05:00,81.82,81.85,81.77,81.78,9623.0,71.8784,71.9048,71.8345,71.8433,9623.0
2017-12-01 14:10:00,81.77,81.79,81.65,81.74,13246.0,71.8345,71.852,71.7291,71.8081,13246.0
2017-12-01 14:15:00,81.71,81.73,81.67,81.67,4421.0,71.7818,71.7993,71.7466,71.7466,4421.0
2017-12-01 14:20:00,81.67,81.78,81.66,81.66,52309.0,71.7466,71.8433,71.7378,71.7378,52309.0
2017-12-01 14:25:00,81.68,81.73,81.65,81.67,9601.0,71.7554,71.7993,71.7291,71.7466,9601.0
2017-12-01 14:30:00,81.67,81.7,81.65,81.69,7167.0,71.7466,71.773,71.7291,71.7642,7167.0
2017-12-01 14:35:00,81.69,81.71,81.64,81.64,13285.0,71.7642,71.7818,71.7203,71.7203,13285.0
2017-12-01 14:40:00,81.64,81.73,81.6,81.62,26541.0,71.7203,71.7993,71.6851,71.7027,26541.0
2017-12-01 14:45:00,81.63,81.76,81.62,81.64,20448.0,71.7115,71.8257,71.7027,71.7203,20448.0
2017-12-01 14:50:00,81.66,81.74,81.65,81.72,9797.0,71.7378,71.8081,71.7291,71.7906,9797.0
2017-12-01 14:55:00,81.72,81.75,81.69,81.72,11011.0,71.7906,71.8169,71.7642,71.7906,11011.0
2017-12-01 15:00:00,81.71,81.71,81.62,81.67,15284.0,71.7818,71.7818,71.7027,71.7466,15284.0
2017-12-01 15:05:00,81.67,81.7,81.65,81.65,31513.0,71.7466,71.773,71.7291,71.7291,31513.0
2017-12-01 15:10:00,81.64,81.7,81.64,81.65,35195.0,71.7203,71.773,71.7203,71.7291,35195.0
2017-12-01 15:15:00,81.65,81.72,81.63,81.65,25672.0,71.7291,71.7906,71.7115,71.7291,25672.0
2017-12-01 15:20:00,81.65,81.7,81.64,81.69,13274.0,71.7291,71.773,71.7203,71.7642,13274.0
2017-12-01 15:25:00,81.7,81.71,81.66,81.66,21672.0,71.773,71.7818,71.7378,71.7378,21672.0
2017-12-01 15:30:00,81.67,81.74,81.65,81.74,44084.0,71.7466,71.8081,71.7291,71.8081,44084.0
2017-12-01 15:35:00,81.74,81.8,81.7,81.79,90416.0,71.8081,71.8608,71.773,71.852,90416.0
2017-12-01 15:40:00,81.8,81.91,81.8,81.89,35003.0,71.8608,71.9575,71.8608,71.9399,35003.0
2017-12-01 15:45:00,81.89,81.9,81.78,81.84,196349.0,71.9399,71.9487,71.8433,71.896,196349.0
2017-12-01 15:50:00,81.85,81.92,81.84,81.89,50755.0,71.9048,71.9663,71.896,71.9399,50755.0
2017-12-01 15:55:00,81.89,81.97,81.86,81.86,142776.0,71.9399,72.0102,71.9135,71.9135,142776.0
2017-12-04 09:30:00,82.38,82.69,82.31,82.59,41202.0,72.3704,72.6427,72.3089,72.5548,41202.0
2017-12-04 09:35:00,82.58,82.61,82.34,82.4,7615.0,72.5461,72.5724,72.3352,72.3879,7615.0
2017-12-04 09:40:00,82.44,82.63,82.43,82.63,11739.0,72.4231,72.59,72.4143,72.59,11739.0
2017-12-04 09:45:00,82.62,82.64,82.53,82.55,33692.0,72.5812,72.5988,72.5021,72.5197,33692.0
2017-12-04 09:50:00,82.53,82.54,82.43,82.54,13405.0,72.5021,72.5109,72.4143,72.5109,13405.0
2017-12-04 09:55:00,82.55,82.89,82.55,82.82,16951.0,72.5197,72.8184,72.5197,72.7569,16951.0
2017-12-04 10:00:00,82.8,83.3,82.8,83.14,31596.0,72.7393,73.1786,72.7393,73.038,31596.0
2017-12-04 10:05:00,83.12,83.39,83.09,83.3,16342.0,73.0204,73.2576,72.9941,73.1786,16342.0
2017-12-04 10:10:00,83.31,83.31,83.01,83.14,18834.0,73.1874,73.1874,72.9238,73.038,18834.0
2017-12-04 10:15:00,83.15,83.34,83.14,83.34,16552.0,73.0468,73.2137,73.038,73.2137,16552.0
2017-12-04 10:20:00,83.31,83.33,83.03,83.09,23908.0,73.1874,73.2049,72.9414,72.9941,23908.0
2017-12-04 10:25:00,83.07,83.22,83.03,83.13,14383.0,72.9765,73.1083,72.9414,73.0292,14383.0
2017-12-04 10:30:00,83.12,83.32,82.92,82.92,17295.0,73.0204,73.1961,72.8447,72.8447,17295.0
2017-12-04 10:35:00,82.93,83.09,82.93,83.04,13928.0,72.8535,72.9941,72.8535,72.9502,13928.0
2017-12-04 10:40:00,83.06,83.43,83.05,83.42,40831.0,72.9677,73.2928,72.9589,73.284,40831.0
2017-12-04 10:45:00,83.39,83.6,83.31,83.59,20844.0,73.2576,73.4421,73.1874,73.4333,20844.0
2017-12-04 10:50:00,83.61,83.68,83.52,83.55,31556.0,73.4509,73.5124,73.3718,73.3982,31556.0
2017-12-04 10:55:00,83.57,83.7,83.49,83.7,21839.0,73.4158,73.53,73.3455,73.53,21839.0
2017-12-04 11:00:00,83.69,83.93,83.67,83.87,29547.0,73.5212,73.732,73.5036,73.6793,29547.0
2017-12-04 11:05:00,83.87,83.89,83.78,83.85,22535.0,73.6793,73.6969,73.6003,73.6617,22535.0
2017-12-04 11:10:00,83.83,83.89,83.74,83.78,13108.0,73.6442,73.6969,73.5651,73.6003,13108.0
2017-12-04 11:15:00,83.76,83.85,83.72,83.74,23723.0,73.5827,73.6617,73.5475,73.5651,23723.0
2017-12-04 11:20:00,83.75,83.85,83.68,83.73,22025.0,73.5739,73.6617,73.5124,73.5563,22025.0
2017-12-04 11:25:00,83.76,83.78,83.63,83.7,18162.0,73.5827,73.6003,73.4685,73.53,18162.0
2017-12-04 11:30:00,83.7,83.72,83.49,83.61,13339.0,73.53,73.5475,73.3455,73.4509,13339.0
2017-12-04 11:35:00,83.6,83.66,83.52,83.53,15122.0,73.4421,73.4948,73.3718,73.3806,15122.0
2017-12-04 11:40:00,83.55,83.6,83.55,83.56,8060.0,73.3982,73.4421,73.3982,73.407,8060.0
2017-12-04 11:45:00,83.56,83.71,83.55,83.59,19496.0,73.407,73.5388,73.3982,73.4333,19496.0
2017-12-04 11:50:00,83.61,83.7,83.55,83.69,14582.0,73.4509,73.53,73.3982,73.5212,14582.0
2017-12-04 11:55:00,83.68,83.7,83.65,83.67,8575.0,73.5124,73.53,73.486,73.5036,8575.0
2017-12-04 12:00:00,83.66,83.78,83.61,83.78,15261.0,73.4948,73.6003,73.4509,73.6003,15261.0
2017-12-04 12:05:00,83.77,83.81,83.72,83.74,12282.0,73.5915,73.6266,73.5475,73.5651,12282.0
2017-12-04 12:10:00,83.73,83.74,83.62,83.69,13640.0,73.5563,73.5651,73.4597,73.5212,13640.0
2017-12-04 12:15:00,83.66,83.71,83.65,83.7,12129.0,73.4948,73.5388,73.486,73.53,12129.0
2017-12-04 12:20:00,83.72,83.75,83.71,83.73,13470.0,73.5475,73.5739,73.5388,73.5563,13470.0
2017-12-04 12:25:00,83.75,83.83,83.74,83.83,18247.0,73.5739,73.6442,73.5651,73.6442,18247.0
2017-12-04 12:30:00,83.81,83.81,83.76,83.81,14474.0,73.6266,73.6266,73.5827,73.6266,14474.0
2017-12-04 12:35:00,83.81,83.81,83.73,83.78,16697.0,73.6266,73.6266,73.5563,73.6003,16697.0
2017-12-04 12:40:00,83.76,83.79,83.72,83.77,13000.0,73.5827,73.609,73.5475,73.5915,13000.0
2017-12-04 12:45:00,83.78,83.79,83.74,83.75,8713.0,73.6003,73.609,73.5651,73.5739,8713.0
2017-12-04 12:50:00,83.75,83.76,83.6,83.6,13518.0,73.5739,73.5827,73.4421,73.4421,13518.0
2017-12-04 12:55:00,83.59,83.65,83.59,83.63,7885.0,73.4333,73.486,73.4333,73.4685,7885.0
2017-12-04 13:00:00,83.64,83.7,83.63,83.64,8735.0,73.4773,73.53,73.4685,73.4773,8735.0
2017-12-04 13:05:00,83.66,83.68,83.63,83.65,6071.0,73.4948,73.5124,73.4685,73.486,6071.0
2017-12-04 13:10:00,83.64,83.7,83.64,83.69,12930.0,73.4773,73.53,73.4773,73.5212,12930.0
2017-12-04 13:15:00,83.67,83.69,83.62,83.62,13323.0,73.5036,73.5212,73.4597,73.4597,13323.0
2017-12-04 13:20:00,83.63,83.7,83.63,83.7,5592.0,73.4685,73.53,73.4685,73.53,5592.0
2017-12-04 13:25:00,83.69,83.73,83.68,83.7,7257.0,73.5212,73.5563,73.5124,73.53,7257.0
2017-12-04 13:30:00,83.71,83.74,83.7,83.74,7271.0,73.5388,73.5651,73.53,73.5651,7271.0
2017-12-04 13:35:00,83.74,83.77,83.63,83.63,8108.0,73.5651,73.5915,73.4685,73.4685,8108.0
2017-12-04 13:40:00,83.64,83.73,83.63,83.71,17608.0,73.4773,73.5563,73.4685,73.5388,17608.0
2017-12-04 13:45:00,83.71,83.76,83.62,83.62,9496.0,73.5388,73.5827,73.4597,73.4597,9496.0
2017-12-04 13:50:00,83.62,83.71,83.61,83.62,12247.0,73.4597,73.5388,73.4509,73.4597,12247.0
2017-12-04 13:55:00,83.64,83.64,83.6,83.6,9249.0,73.4773,73.4773,73.4421,73.4421,9249.0
2017-12-04 14:00:00,83.61,83.62,83.53,83.56,29352.0,73.4509,73.4597,73.3806,73.407,29352.0
2017-12-04 14:05:00,83.55,83.56,83.49,83.49,10378.0,73.3982,73.407,73.3455,73.3455,10378.0
2017-12-04 14:10:00,83.48,83.51,83.4,83.4,18340.0,73.3367,73.3631,73.2664,73.2664,18340.0
2017-12-04 14:15:00,83.42,83.43,83.32,83.35,13105.0,73.284,73.2928,73.1961,73.2225,13105.0
2017-12-04 14:20:00,83.36,83.43,83.28,83.36,21061.0,73.2313,73.2928,73.161,73.2313,21061.0
2017-12-04 14:25:00,83.36,83.37,83.32,83.35,9176.0,73.2313,73.2401,73.1961,73.2225,9176.0
2017-12-04 14:30:00,83.35,83.37,83.31,83.33,13755.0,73.2225,73.2401,73.1874,73.2049,13755.0
2017-12-04 14:35:00,83.35,83.44,83.33,83.41,42878.0,73.2225,73.3016,73.2049,73.2752,42878.0
2017-12-04 14:40:00,83.42,83.47,83.42,83.44,14055.0,73.284,73.3279,73.284,73.3016,14055.0
2017-12-04 14:45:00,83.45,83.48,83.39,83.4,18354.0,73.3103,73.3367,73.2576,73.2664,18354.0
2017-12-04 14:50:00,83.4,83.48,83.38,83.45,16838.0,73.2664,73.3367,73.2489,73.3103,16838.0
2017-12-04 14:55:00,83.45,83.51,83.41,83.5,12826.0,73.3103,73.3631,73.2752,73.3543,12826.0
2017-12-04 15:00:00,83.49,83.53,83.45,83.53,19113.0,73.3455,73.3806,73.3103,73.3806,19113.0
2017-12-04 15:05:00,83.52,83.6,83.51,83.55,19550.0,73.3718,73.4421,73.3631,73.3982,19550.0
2017-12-04 15:10:00,83.54,83.58,83.46,83.48,17878.0,73.3894,73.4246,73.3191,73.3367,17878.0
2017-12-04 15:15:00,83.49,83.54,83.48,83.52,24265.0,73.3455,73.3894,73.3367,73.3718,24265.0
2017-12-04 15:20:00,83.52,83.61,83.52,83.59,31797.0,73.3718,73.4509,73.3718,73.4333,31797.0
2017-12-04 15:25:00,83.59,83.6,83.47,83.47,18812.0,73.4333,73.4421,73.3279,73.3279,18812.0
2017-12-04 15:30:00,83.46,83.48,83.36,83.4,28083.0,73.3191,73.3367,73.2313,73.2664,28083.0
2017-12-04 15:35:00,83.4,83.4,83.29,83.32,38758.0,73.2664,73.2664,73.1698,73.1961,38758.0
2017-12-04 15:40:00,83.32,83.36,83.29,83.3,39928.0,73.1961,73.2313,73.1698,73.1786,39928.0
2017-12-04 15:45:00,83.3,83.3,83.2,83.22,48955.0,73.1786,73.1786,73.0907,73.1083,48955.0
2017-12-04 15:50:00,83.22,83.26,83.18,83.19,50147.0,73.1083,73.1434,73.0732,73.0819,50147.0
2017-12-04 15:55:00,83.19,83.21,83.14,83.14,123820.0,73.0819,73.0995,73.038,73.038,123820.0
2017-12-05 09:30:00,83.4,83.74,83.4,83.72,28525.0,73.2664,73.5651,73.2664,73.5475,28525.0
2017-12-05 09:35:00,83.74,83.9,83.49,83.52,23927.0,73.5651,73.7057,73.3455,73.3718,23927.0
2017-12-05 09:40:00,83.55,83.55,83.23,83.38,9886.0,73.3982,73.3982,73.1171,73.2489,9886.0
2017-12-05 09:45:00,83.45,83.49,83.3,83.35,9592.0,73.3103,73.3455,73.1786,73.2225,9592.0
2017-12-05 09:50:00,83.41,83.5,83.33,83.35,12018.0,73.2752,73.3543,73.2049,73.2225,12018.0
2017-12-05 09:55:00,83.34,83.34,83.07,83.08,7833.0,73.2137,73.2137,72.9765,72.9853,7833.0
2017-12-05 10:00:00,83.09,83.32,83.09,83.31,11683.0,72.9941,73.1961,72.9941,73.1874,11683.0
2017-12-05 10:05:00,83.32,83.39,83.22,83.3,10770.0,73.1961,73.2576,73.1083,73.1786,10770.0
2017-12-05 10:10:00,83.3,83.53,83.27,83.53,8526.0,73.1786,73.3806,73.1522,73.3806,8526.0
2017-12-05 10:15:00,83.54,83.62,83.5,83.62,11317.0,73.3894,73.4597,73.3543,73.4597,11317.0
2017-12-05 10:20:00,83.61,83.62,83.53,83.61,6974.0,73.4509,73.4597,73.3806,73.4509,6974.0
2017-12-05 10:25:00,83.62,83.62,83.51,83.54,10795.0,73.4597,73.4597,73.3631,73.3894,10795.0
2017-12-05 10:30:00,83.56,83.63,83.55,83.62,8740.0,73.407,73.4685,73.3982,73.4597,8740.0
2017-12-05 10:35:00,83.61,83.61,83.49,83.58,8745.0,73.4509,73.4509,73.3455,73.4246,8745.0
2017-12-05 10:40:00,83.58,83.69,83.56,83.65,10866.0,73.4246,73.5212,73.407,73.486,10866.0
2017-12-05 10:45:00,83.64,83.65,83.58,83.6,10186.0,73.4773,73.486,73.4246,73.4421,10186.0
2017-12-05 10:50:00,83.61,83.65,83.56,83.63,8263.0,73.4509,73.486,73.407,73.4685,8263.0
2017-12-05 10:55:00,83.62,83.81,83.62,83.78,18321.0,73.4597,73.6266,73.4597,73.6003,18321.0
2017-12-05 11:00:00,83.76,83.81,83.67,83.67,15008.0,73.5827,73.6266,73.5036,73.5036,15008.0
2017-12-05 11:05:00,83.71,83.71,83.57,83.65,10142.0,73.5388,73.5388,73.4158,73.486,10142.0
2017-12-05 11:10:00,83.66,83.67,83.57,83.58,9579.0,73.4948,73.5036,73.4158,73.4246,9579.0
2017-12-05 11:15:00,83.58,83.59,83.53,83.54,10407.0,73.4246,73.4333,73.3806,73.3894,10407.0
2017-12-05 11:20:00,83.51,83.52,83.32,83.41,13083.0,73.3631,73.3718,73.1961,73.2752,13083.0
2017-12-05 11:25:00,83.41,83.46,83.4,83.44,10747.0,73.2752,73.3191,73.2664,73.3016,10747.0
2017-12-05 11:30:00,83.46,83.53,83.45,83.5,6522.0,73.3191,73.3806,73.3103,73.3543,6522.0
2017-12-05 11:35:00,83.52,83.53,83.46,83.46,7815.0,73.3718,73.3806,73.3191,73.3191,7815.0
2017-12-05 11:40:00,83.48,83.56,83.47,83.55,14947.0,73.3367,73.407,73.3279,73.3982,14947.0
2017-12-05 11:45:00,83.57,83.69,83.55,83.68,11480.0,73.4158,73.5212,73.3982,73.5124,11480.0
2017-12-05 11:50:00,83.67,83.69,83.62,83.67,7533.0,73.5036,73.5212,73.4597,73.5036,7533.0
2017-12-05 11:55:00,83.67,83.74,83.61,83.61,10452.0,73.5036,73.5651,73.4509,73.4509,10452.0
2017-12-05 12:00:00,83.59,83.63,83.48,83.53,13440.0,73.4333,73.4685,73.3367,73.3806,13440.0
2017-12-05 12:05:00,83.52,83.63,83.51,83.56,8899.0,73.3718,73.4685,73.3631,73.407,8899.0
2017-12-05 12:10:00,83.56,83.6,83.51,83.53,12905.0,73.407,73.4421,73.3631,73.3806,12905.0
2017-12-05 12:15:00,83.53,83.56,83.48,83.5,5767.0,73.3806,73.407,73.3367,73.3543,5767.0
2017-12-05 12:20:00,83.48,83.6,83.48,83.57,9537.0,73.3367,73.4421,73.3367,73.4158,9537.0
2017-12-05 12:25:00,83.58,83.65,83.57,83.61,8694.0,73.4246,73.486,73.4158,73.4509,8694.0
2017-12-05 12:30:00,83.61,83.64,83.55,83.57,8449.0,73.4509,73.4773,73.3982,73.4158,8449.0
2017-12-05 12:35:00,83.57,83.59,83.51,83.51,7366.0,73.4158,73.4333,73.3631,73.3631,7366.0
2017-12-05 12:40:00,83.53,83.56,83.53,83.53,7216.0,73.3806,73.407,73.3806,73.3806,7216.0
2017-12-05 12:45:00,83.54,83.54,83.49,83.52,9757.0,73.3894,73.3894,73.3455,73.3718,9757.0
2017-12-05 12:50:00,83.52,83.52,83.47,83.49,12253.0,73.3718,73.3718,73.3279,73.3455,12253.0
2017-12-05 12:55:00,83.5,83.56,83.5,83.55,10712.0,73.3543,73.407,73.3543,73.3982,10712.0
2017-12-05 13:00:00,83.54,83.6,83.53,83.6,9981.0,73.3894,73.4421,73.3806,73.4421,9981.0
2017-12-05 13:05:00,83.59,83.68,83.59,83.65,10630.0,73.4333,73.5124,73.4333,73.486,10630.0
2017-12-05 13:10:00,83.66,83.71,83.66,83.71,4930.0,73.4948,73.5388,73.4948,73.5388,4930.0
2017-12-05 13:15:00,83.71,83.72,83.62,83.64,18629.0,73.5388,73.5475,73.4597,73.4773,18629.0
2017-12-05 13:20:00,83.66,83.69,83.65,83.69,3213.0,73.4948,73.5212,73.486,73.5212,3213.0
2017-12-05 13:25:00,83.68,83.71,83.6,83.63,9312.0,73.5124,73.5388,73.4421,73.4685,9312.0
2017-12-05 13:30:00,83.64,83.71,83.62,83.66,10731.0,73.4773,73.5388,73.4597,73.4948,10731.0
2017-12-05 13:35:00,83.67,83.69,83.61,83.68,10029.0,73.5036,73.5212,73.4509,73.5124,10029.0
2017-12-05 13:40:00,83.67,83.69,83.61,83.62,5282.0,73.5036,73.5212,73.4509,73.4597,5282.0
2017-12-05 13:45:00,83.62,83.66,83.61,83.66,11538.0,73.4597,73.4948,73.4509,73.4948,11538.0
2017-12-05 13:50:00,83.65,83.66,83.62,83.62,10935.0,73.486,73.4948,73.4597,73.4597,10935.0
2017-12-05 13:55:00,83.62,83.65,83.6,83.64,9979.0,73.4597,73.486,73.4421,73.4773,9979.0
2017-12-05 14:00:00,83.64,83.65,83.55,83.57,8477.0,73.4773,73.486,73.3982,73.4158,8477.0
2017-12-05 14:05:00,83.57,83.58,83.51,83.54,12654.0,73.4158,73.4246,73.3631,73.3894,12654.0
2017-12-05 14:10:00,83.53,83.54,83.42,83.46,12618.0,73.3806,73.3894,73.284,73.3191,12618.0
2017-12-05 14:15:00,83.43,83.55,83.42,83.46,48183.0,73.2928,73.3982,73.284,73.3191,48183.0
2017-12-05 14:20:00,83.44,83.46,83.3,83.31,5290.0,73.3016,73.3191,73.1786,73.1874,5290.0
2017-12-05 14:25:00,83.32,83.4,83.3,83.39,8265.0,73.1961,73.2664,73.1786,73.2576,8265.0
2017-12-05 14:30:00,83.38,83.38,83.34,83.38,13542.0,73.2489,73.2489,73.2137,73.2489,13542.0
2017-12-05 14:35:00,83.37,83.38,83.26,83.26,10721.0,73.2401,73.2489,73.1434,73.1434,10721.0
2017-12-05 14:40:00,83.24,83.32,83.24,83.3,9937.0,73.1259,73.1961,73.1259,73.1786,9937.0
2017-12-05 14:45:00,83.29,83.34,83.27,83.29,9098.0,73.1698,73.2137,73.1522,73.1698,9098.0
2017-12-05 14:50:00,83.29,83.33,83.28,83.3,10705.0,73.1698,73.2049,73.161,73.1786,10705.0
2017-12-05 14:55:00,83.3,83.39,83.28,83.38,19557.0,73.1786,73.2576,73.161,73.2489,19557.0
2017-12-05 15:00:00,83.39,83.42,83.25,83.28,19961.0,73.2576,73.284,73.1346,73.161,19961.0
2017-12-05 15:05:00,83.27,83.33,83.27,83.3,25047.0,73.1522,73.2049,73.1522,73.1786,25047.0
2017-12-05 15:10:00,83.29,83.31,83.25,83.25,15691.0,73.1698,73.1874,73.1346,73.1346,15691.0
2017-12-05 15:15:00,83.25,83.26,83.17,83.24,29935.0,73.1346,73.1434,73.0644,73.1259,29935.0
2017-12-05 15:20:00,83.25,83.34,83.24,83.31,20254.0,73.1346,73.2137,73.1259,73.1874,20254.0
2017-12-05 15:25:00,83.31,83.38,83.26,83.31,24448.0,73.1874,73.2489,73.1434,73.1874,24448.0
2017-12-05 15:30:00,83.3,83.32,83.26,83.32,37755.0,73.1786,73.1961,73.1434,73.1961,37755.0
2017-12-05 15:35:00,83.32,83.4,83.31,83.4,30927.0,73.1961,73.2664,73.1874,73.2664,30927.0
2017-12-05 15:40:00,83.39,83.43,83.37,83.4,32116.0,73.2576,73.2928,73.2401,73.2664,32116.0
2017-12-05 15:45:00,83.4,83.44,83.36,83.42,61143.0,73.2664,73.3016,73.2313,73.284,61143.0
2017-12-05 15:50:00,83.43,83.45,83.39,83.44,55861.0,73.2928,73.3103,73.2576,73.3016,55861.0
2017-12-05 15:55:00,83.43,83.45,83.32,83.33,142857.0,73.2928,73.3103,73.1961,73.2049,142857.0
2017-12-06 09:30:00,83.43,83.49,83.17,83.24,18688.0,73.2928,73.3455,73.0644,73.1259,18688.0
2017-12-06 09:35:00,83.25,83.42,83.17,83.22,14267.0,73.1346,73.284,73.0644,73.1083,14267.0
2017-12-06 09:40:00,83.19,83.31,83.12,83.31,5846.0,73.0819,73.1874,73.0204,73.1874,5846.0
2017-12-06 09:45:00,83.36,83.45,83.3,83.45,10004.0,73.2313,73.3103,73.1786,73.3103,10004.0
2017-12-06 09:50:00,83.49,83.49,83.29,83.3,18879.0,73.3455,73.3455,73.1698,73.1786,18879.0
2017-12-06 09:55:00,83.37,83.44,83.27,83.4,7560.0,73.2401,73.3016,73.1522,73.2664,7560.0
2017-12-06 10:00:00,83.41,83.41,83.26,83.37,7488.0,73.2752,73.2752,73.1434,73.2401,7488.0
2017-12-06 10:05:00,83.37,83.43,83.29,83.3,6361.0,73.2401,73.2928,73.1698,73.1786,6361.0
2017-12-06 10:10:00,83.35,83.48,83.32,83.44,8355.0,73.2225,73.3367,73.1961,73.3016,8355.0
2017-12-06 10:15:00,83.44,83.44,83.35,83.39,8414.0,73.3016,73.3016,73.2225,73.2576,8414.0
2017-12-06 10:20:00,83.4,83.42,83.35,83.35,5175.0,73.2664,73.284,73.2225,73.2225,5175.0
2017-12-06 10:25:00,83.37,83.38,83.34,83.37,7707.0,73.2401,73.2489,73.2137,73.2401,7707.0
2017-12-06 10:30:00,83.37,83.45,83.36,83.42,7265.0,73.2401,73.3103,73.2313,73.284,7265.0
2017-12-06 10:35:00,83.42,83.42,83.28,83.28,7136.0,73.284,73.284,73.161,73.161,7136.0
2017-12-06 10:40:00,83.26,83.34,83.25,83.3,8276.0,73.1434,73.2137,73.1346,73.1786,8276.0
2017-12-06 10:45:00,83.29,83.44,83.29,83.37,9268.0,73.1698,73.3016,73.1698,73.2401,9268.0
2017-12-06 10:50:00,83.39,83.42,83.37,83.42,5420.0,73.2576,73.284,73.2401,73.284,5420.0
2017-12-06 10:55:00,83.41,83.48,83.35,83.35,5775.0,73.2752,73.3367,73.2225,73.2225,5775.0
2017-12-06 11:00:00,83.36,83.45,83.35,83.45,6951.0,73.2313,73.3103,73.2225,73.3103,6951.0
2017-12-06 11:05:00,83.46,83.49,83.39,83.4,8344.0,73.3191,73.3455,73.2576,73.2664,8344.0
2017-12-06 11:10:00,83.4,83.41,83.37,83.38,4224.0,73.2664,73.2752,73.2401,73.2489,4224.0
2017-12-06 11:15:00,83.38,83.45,83.37,83.38,8101.0,73.2489,73.3103,73.2401,73.2489,8101.0
2017-12-06 11:20:00,83.41,83.44,83.36,83.39,5614.0,73.2752,73.3016,73.2313,73.2576,5614.0
2017-12-06 11:25:00,83.4,83.45,83.4,83.42,6597.0,73.2664,73.3103,73.2664,73.284,6597.0
2017-12-06 11:30:00,83.4,83.42,83.37,83.41,6888.0,73.2664,73.284,73.2401,73.2752,6888.0
2017-12-06 11:35:00,83.4,83.41,83.35,83.39,9587.0,73.2664,73.2752,73.2225,73.2576,9587.0
2017-12-06 11:40:00,83.39,83.42,83.37,83.39,7020.0,73.2576,73.284,73.2401,73.2576,7020.0
2017-12-06 11:45:00,83.42,83.42,83.38,83.42,6000.0,73.284,73.284,73.2489,73.284,6000.0
2017-12-06 11:50:00,83.4,83.44,83.38,83.42,8334.0,73.2664,73.3016,73.2489,73.284,8334.0
2017-12-06 11:55:00,83.42,83.42,83.3,83.3,9386.0,73.284,73.284,73.1786,73.1786,9386.0
2017-12-06 12:00:00,83.32,83.32,83.24,83.3,5610.0,73.1961,73.1961,73.1259,73.1786,5610.0
2017-12-06 12:05:00,83.27,83.4,83.27,83.4,6045.0,73.1522,73.2664,73.1522,73.2664,6045.0
2017-12-06 12:10:00,83.4,83.41,83.31,83.34,5724.0,73.2664,73.2752,73.1874,73.2137,5724.0
2017-12-06 12:15:00,83.34,83.34,83.29,83.32,7960.0,73.2137,73.2137,73.1698,73.1961,7960.0
2017-12-06 12:20:00,83.31,83.35,83.28,83.31,6726.0,73.1874,73.2225,73.161,73.1874,6726.0
2017-12-06 12:25:00,83.28,83.38,83.28,83.37,9203.0,73.161,73.2489,73.161,73.2401,9203.0
2017-12-06 12:30:00,83.36,83.42,83.36,83.42,5300.0,73.2313,73.284,73.2313,73.284,5300.0
2017-12-06 12:35:00,83.42,83.42,83.36,83.36,4307.0,73.284,73.284,73.2313,73.2313,4307.0
2017-12-06 12:40:00,83.35,83.44,83.34,83.44,4766.0,73.2225,73.3016,73.2137,73.3016,4766.0
2017-12-06 12:45:00,83.43,83.49,83.4,83.48,7334.0,73.2928,73.3455,73.2664,73.3367,7334.0
2017-12-06 12:50:00,83.47,83.47,83.42,83.44,1856.0,73.3279,73.3279,73.284,73.3016,1856.0
2017-12-06 12:55:00,83.46,83.46,83.39,83.4,2611.0,73.3191,73.3191,73.2576,73.2664,2611.0
2017-12-06 13:00:00,83.4,83.43,83.39,83.43,4223.0,73.2664,73.2928,73.2576,73.2928,4223.0
2017-12-06 13:05:00,83.44,83.48,83.44,83.48,3979.0,73.3016,73.3367,73.3016,73.3367,3979.0
2017-12-06 13:10:00,83.49,83.56,83.48,83.53,7262.0,73.3455,73.407,73.3367,73.3806,7262.0
2017-12-06 13:15:00,83.51,83.56,83.5,83.54,3327.0,73.3631,73.407,73.3543,73.3894,3327.0
2017-12-06 13:20:00,83.52,83.58,83.51,83.55,3203.0,73.3718,73.4246,73.3631,73.3982,3203.0
2017-12-06 13:25:00,83.48,83.58,83.48,83.57,3294.0,73.3367,73.4246,73.3367,73.4158,3294.0
2017-12-06 13:30:00,83.59,83.64,83.53,83.6,5420.0,73.4333,73.4773,73.3806,73.4421,5420.0
2017-12-06 13:35:00,83.58,83.67,83.56,83.63,5829.0,73.4246,73.5036,73.407,73.4685,5829.0
2017-12-06 13:40:00,83.62,83.69,83.62,83.67,7713.0,73.4597,73.5212,73.4597,73.5036,7713.0
2017-12-06 13:45:00,83.66,83.69,83.61,83.62,6313.0,73.4948,73.5212,73.4509,73.4597,6313.0
2017-12-06 13:50:00,83.63,83.66,83.54,83.54,10051.0,73.4685,73.4948,73.3894,73.3894,10051.0
2017-12-06 13:55:00,83.55,83.62,83.49,83.57,12042.0,73.3982,73.4597,73.3455,73.4158,12042.0
2017-12-06 14:00:00,83.56,83.57,83.49,83.52,3925.0,73.407,73.4158,73.3455,73.3718,3925.0
2017-12-06 14:05:00,83.52,83.53,83.45,83.47,10308.0,73.3718,73.3806,73.3103,73.3279,10308.0
2017-12-06 14:10:00,83.47,83.48,83.39,83.41,18129.0,73.3279,73.3367,73.2576,73.2752,18129.0
2017-12-06 14:15:00,83.42,83.49,83.39,83.49,15321.0,73.284,73.3455,73.2576,73.3455,15321.0
2017-12-06 14:20:00,83.47,83.52,83.47,83.49,8657.0,73.3279,73.3718,73.3279,73.3455,8657.0
2017-12-06 14:25:00,83.48,83.52,83.45,83.46,8213.0,73.3367,73.3718,73.3103,73.3191,8213.0
2017-12-06 14:30:00,83.48,83.52,83.42,83.52,8043.0,73.3367,73.3718,73.284,73.3718,8043.0
2017-12-06 14:35:00,83.52,83.59,83.51,83.55,9054.0,73.3718,73.4333,73.3631,73.3982,9054.0
2017-12-06 14:40:00,83.53,83.53,83.5,83.52,6144.0,73.3806,73.3806,73.3543,73.3718,6144.0
2017-12-06 14:45:00,83.51,83.55,83.51,83.54,5301.0,73.3631,73.3982,73.3631,73.3894,5301.0
2017-12-06 14:50:00,83.52,83.52,83.46,83.5,6229.0,73.3718,73.3718,73.3191,73.3543,6229.0
2017-12-06 14:55:00,83.5,83.5,83.44,83.44,6230.0,73.3543,73.3543,73.3016,73.3016,6230.0
2017-12-06 15:00:00,83.46,83.46,83.4,83.44,8761.0,73.3191,73.3191,73.2664,73.3016,8761.0
2017-12-06 15:05:00,83.43,83.43,83.39,83.42,8743.0,73.2928,73.2928,73.2576,73.284,8743.0
2017-12-06 15:10:00,83.43,83.48,83.43,83.45,7908.0,73.2928,73.3367,73.2928,73.3103,7908.0
2017-12-06 15:15:00,83.45,83.46,83.44,83.45,18343.0,73.3103,73.3191,73.3016,73.3103,18343.0
2017-12-06 15:20:00,83.45,83.45,83.42,83.44,10934.0,73.3103,73.3103,73.284,73.3016,10934.0
2017-12-06 15:25:00,83.44,83.53,83.44,83.53,8755.0,73.3016,73.3806,73.3016,73.3806,8755.0
2017-12-06 15:30:00,83.53,83.53,83.47,83.48,14737.0,73.3806,73.3806,73.3279,73.3367,14737.0
2017-12-06 15:35:00,83.48,83.53,83.48,83.49,21118.0,73.3367,73.3806,73.3367,73.3455,21118.0
2017-12-06 15:40:00,83.49,83.51,83.47,83.5,23219.0,73.3455,73.3631,73.3279,73.3543,23219.0
2017-12-06 15:45:00,83.52,83.59,83.5,83.54,22784.0,73.3718,73.4333,73.3543,73.3894,22784.0
2017-12-06 15:50:00,83.53,83.54,83.47,83.51,39957.0,73.3806,73.3894,73.3279,73.3631,39957.0
2017-12-06 15:55:00,83.52,83.52,83.44,83.5,169072.0,73.3718,73.3718,73.3016,73.3543,169072.0
2017-12-07 09:30:00,83.52,83.52,83.29,83.31,15143.0,73.3718,73.3718,73.1698,73.1874,15143.0
2017-12-07 09:35:00,83.31,83.48,83.29,83.29,4880.0,73.1874,73.3367,73.1698,73.1698,4880.0
2017-12-07 09:40:00,83.37,83.46,83.36,83.46,6115.0,73.2401,73.3191,73.2313,73.3191,6115.0
2017-12-07 09:45:00,83.47,83.51,83.44,83.48,5043.0,73.3279,73.3631,73.3016,73.3367,5043.0
2017-12-07 09:50:00,83.48,83.55,83.46,83.47,3828.0,73.3367,73.3982,73.3191,73.3279,3828.0
2017-12-07 09:55:00,83.45,83.54,83.43,83.47,26218.0,73.3103,73.3894,73.2928,73.3279,26218.0
2017-12-07 10:00:00,83.47,83.5,83.43,83.45,10407.0,73.3279,73.3543,73.2928,73.3103,10407.0
2017-12-07 10:05:00,83.45,83.59,83.44,83.59,4812.0,73.3103,73.4333,73.3016,73.4333,4812.0
2017-12-07 10:10:00,83.58,83.62,83.53,83.54,4749.0,73.4246,73.4597,73.3806,73.3894,4749.0
2017-12-07 10:15:00,83.53,83.64,83.5,83.55,7647.0,73.3806,73.4773,73.3543,73.3982,7647.0
2017-12-07 10:20:00,83.53,83.54,83.5,83.54,6124.0,73.3806,73.3894,73.3543,73.3894,6124.0
2017-12-07 10:25:00,83.54,83.57,83.53,83.57,4433.0,73.3894,73.4158,73.3806,73.4158,4433.0
2017-12-07 10:30:00,83.57,83.57,83.54,83.57,6760.0,73.4158,73.4158,73.3894,73.4158,6760.0
2017-12-07 10:35:00,83.56,83.6,83.55,83.55,5464.0,73.407,73.4421,73.3982,73.3982,5464.0
2017-12-07 10:40:00,83.55,83.56,83.53,83.55,4380.0,73.3982,73.407,73.3806,73.3982,4380.0
2017-12-07 10:45:00,83.55,83.62,83.55,83.59,4540.0,73.3982,73.4597,73.3982,73.4333,4540.0
2017-12-07 10:50:00,83.58,83.61,83.57,83.59,3003.0,73.4246,73.4509,73.4158,73.4333,3003.0
2017-12-07 10:55:00,83.59,83.59,83.53,83.54,6065.0,73.4333,73.4333,73.3806,73.3894,6065.0
2017-12-07 11:00:00,83.53,83.6,83.52,83.54,4972.0,73.3806,73.4421,73.3718,73.3894,4972.0
2017-12-07 11:05:00,83.55,83.57,83.53,83.54,5025.0,73.3982,73.4158,73.3806,73.3894,5025.0
2017-12-07 11:10:00,83.53,83.55,83.45,83.46,6624.0,73.3806,73.3982,73.3103,73.3191,6624.0
2017-12-07 11:15:00,83.47,83.48,83.43,83.44,5313.0,73.3279,73.3367,73.2928,73.3016,5313.0
2017-12-07 11:20:00,83.43,83.45,83.42,83.43,7197.0,73.2928,73.3103,73.284,73.2928,7197.0
2017-12-07 11:25:00,83.43,83.5,83.42,83.5,7495.0,73.2928,73.3543,73.284,73.3543,7495.0
2017-12-07 11:30:00,83.5,83.59,83.5,83.58,6522.0,73.3543,73.4333,73.3543,73.4246,6522.0
2017-12-07 11:35:00,83.6,83.6,83.51,83.53,3533.0,73.4421,73.4421,73.3631,73.3806,3533.0
2017-12-07 11:40:00,83.55,83.56,83.54,83.56,4000.0,73.3982,73.407,73.3894,73.407,4000.0
2017-12-07 11:45:00,83.56,83.58,83.54,83.55,5020.0,73.407,73.4246,73.3894,73.3982,5020.0
2017-12-07 11:50:00,83.55,83.58,83.52,83.58,6406.0,73.3982,73.4246,73.3718,73.4246,6406.0
2017-12-07 11:55:00,83.58,83.61,83.56,83.56,6024.0,73.4246,73.4509,73.407,73.407,6024.0
2017-12-07 12:00:00,83.58,83.59,83.56,83.56,1629.0,73.4246,73.4333,73.407,73.407,1629.0
2017-12-07 12:05:00,83.58,83.65,83.58,83.64,10557.0,73.4246,73.486,73.4246,73.4773,10557.0
2017-12-07 12:10:00,83.62,83.68,83.6,83.68,2200.0,73.4597,73.5124,73.4421,73.5124,2200.0
2017-12-07 12:15:00,83.68,83.68,83.65,83.67,4955.0,73.5124,73.5124,73.486,73.5036,4955.0
2017-12-07 12:20:00,83.66,83.75,83.65,83.7,4895.0,73.4948,73.5739,73.486,73.53,4895.0
2017-12-07 12:25:00,83.68,83.72,83.67,83.68,4159.0,73.5124,73.5475,73.5036,73.5124,4159.0
2017-12-07 12:30:00,83.68,83.7,83.62,83.7,5659.0,73.5124,73.53,73.4597,73.53,5659.0
2017-12-07 12:35:00,83.7,83.7,83.63,83.7,3993.0,73.53,73.53,73.4685,73.53,3993.0
2017-12-07 12:40:00,83.7,83.76,83.68,83.76,4954.0,73.53,73.5827,73.5124,73.5827,4954.0
2017-12-07 12:45:00,83.76,83.76,83.69,83.7,3704.0,73.5827,73.5827,73.5212,73.53,3704.0
2017-12-07 12:50:00,83.69,83.7,83.62,83.64,3260.0,73.5212,73.53,73.4597,73.4773,3260.0
2017-12-07 12:55:00,83.62,83.71,83.62,83.7,3394.0,73.4597,73.5388,73.4597,73.53,3394.0
2017-12-07 13:00:00,83.7,83.77,83.64,83.7,16192.0,73.53,73.5915,73.4773,73.53,16192.0
2017-12-07 13:05:00,83.7,83.74,83.7,83.73,8809.0,73.53,73.5651,73.53,73.5563,8809.0
2017-12-07 13:10:00,83.73,83.77,83.69,83.74,17095.0,73.5563,73.5915,73.5212,73.5651,17095.0
2017-12-07 13:15:00,83.72,83.75,83.7,83.72,8647.0,73.5475,73.5739,73.53,73.5475,8647.0
2017-12-07 13:20:00,83.73,83.78,83.71,83.76,13835.0,73.5563,73.6003,73.5388,73.5827,13835.0
2017-12-07 13:25:00,83.76,83.79,83.76,83.79,3404.0,73.5827,73.609,73.5827,73.609,3404.0
2017-12-07 13:30:00,83.79,83.81,83.71,83.72,4981.0,73.609,73.6266,73.5388,73.5475,4981.0
2017-12-07 13:35:00,83.72,83.8,83.72,83.79,8313.0,73.5475,73.6178,73.5475,73.609,8313.0
2017-12-07 13:40:00,83.8,83.82,83.76,83.78,4394.0,73.6178,73.6354,73.5827,73.6003,4394.0
2017-12-07 13:45:00,83.79,83.82,83.78,83.78,6113.0,73.609,73.6354,73.6003,73.6003,6113.0
2017-12-07 13:50:00,83.77,83.8,83.75,83.8,5567.0,73.5915,73.6178,73.5739,73.6178,5567.0
2017-12-07 13:55:00,83.81,83.85,83.8,83.83,6846.0,73.6266,73.6617,73.6178,73.6442,6846.0
2017-12-07 14:00:00,83.85,83.87,83.85,83.86,5746.0,73.6617,73.6793,73.6617,73.6705,5746.0
2017-12-07 14:05:00,83.86,83.92,83.86,83.9,7332.0,73.6705,73.7232,73.6705,73.7057,7332.0
2017-12-07 14:10:00,83.89,83.89,83.81,83.83,9661.0,73.6969,73.6969,73.6266,73.6442,9661.0
2017-12-07 14:15:00,83.83,83.93,83.82,83.92,12302.0,73.6442,73.732,73.6354,73.7232,12302.0
2017-12-07 14:20:00,83.91,83.91,83.83,83.89,12427.0,73.7145,73.7145,73.6442,73.6969,12427.0
2017-12-07 14:25:00,83.89,83.89,83.85,83.89,5809.0,73.6969,73.6969,73.6617,73.6969,5809.0
2017-12-07 14:30:00,83.89,83.9,83.86,83.88,8999.0,73.6969,73.7057,73.6705,73.6881,8999.0
2017-12-07 14:35:00,83.89,83.89,83.77,83.78,9597.0,73.6969,73.6969,73.5915,73.6003,9597.0
2017-12-07 14:40:00,83.74,83.8,83.72,83.76,15647.0,73.5651,73.6178,73.5475,73.5827,15647.0
2017-12-07 14:45:00,83.75,83.77,83.72,83.76,15489.0,73.5739,73.5915,73.5475,73.5827,15489.0
2017-12-07 14:50:00,83.76,83.81,83.75,83.79,11266.0,73.5827,73.6266,73.5739,73.609,11266.0
2017-12-07 14:55:00,83.79,83.8,83.76,83.79,10271.0,73.609,73.6178,73.5827,73.609,10271.0
2017-12-07 15:00:00,83.8,83.8,83.75,83.76,12017.0,73.6178,73.6178,73.5739,73.5827,12017.0
2017-12-07 15:05:00,83.76,83.78,83.72,83.73,14627.0,73.5827,73.6003,73.5475,73.5563,14627.0
2017-12-07 15:10:00,83.72,83.76,83.7,83.76,12053.0,73.5475,73.5827,73.53,73.5827,12053.0
2017-12-07 15:15:00,83.77,83.82,83.76,83.79,18338.0,73.5915,73.6354,73.5827,73.609,18338.0
2017-12-07 15:20:00,83.79,83.89,83.78,83.89,18817.0,73.609,73.6969,73.6003,73.6969,18817.0
2017-12-07 15:25:00,83.89,83.94,83.88,83.92,21057.0,73.6969,73.7408,73.6881,73.7232,21057.0
2017-12-07 15:30:00,83.92,83.92,83.81,83.83,20203.0,73.7232,73.7232,73.6266,73.6442,20203.0
2017-12-07 15:35:00,83.81,83.88,83.8,83.84,33559.0,73.6266,73.6881,73.6178,73.653,33559.0
2017-12-07 15:40:00,83.83,83.85,83.79,83.81,22719.0,73.6442,73.6617,73.609,73.6266,22719.0
2017-12-07 15:45:00,83.79,83.81,83.76,83.78,32509.0,73.609,73.6266,73.5827,73.6003,32509.0
2017-12-07 15:50:00,83.77,83.89,83.74,83.87,45840.0,73.5915,73.6969,73.5651,73.6793,45840.0
2017-12-07 15:55:00,83.86,83.95,83.86,83.92,97009.0,73.6705,73.7496,73.6705,73.7232,97009.0
2017-12-08 09:30:00,84.0,84.24,83.84,84.05,23513.0,73.7935,74.0044,73.653,73.8374,23513.0
2017-12-08 09:35:00,84.07,84.08,83.84,83.84,8055.0,73.855,73.8638,73.653,73.653,8055.0
2017-12-08 09:40:00,83.84,83.87,83.79,83.87,6054.0,73.653,73.6793,73.609,73.6793,6054.0
2017-12-08 09:45:00,83.85,83.88,83.68,83.82,9018.0,73.6617,73.6881,73.5124,73.6354,9018.0
2017-12-08 09:50:00,83.78,84.05,83.77,84.05,8032.0,73.6003,73.8374,73.5915,73.8374,8032.0
2017-12-08 09:55:00,84.05,84.09,83.95,84.08,13911.0,73.8374,73.8726,73.7496,73.8638,13911.0
2017-12-08 10:00:00,84.06,84.14,83.98,83.98,12252.0,73.8462,73.9165,73.7759,73.7759,12252.0
2017-12-08 10:05:00,84.02,84.04,83.81,83.85,5406.0,73.8111,73.8287,73.6266,73.6617,5406.0
2017-12-08 10:10:00,83.84,83.93,83.82,83.87,11753.0,73.653,73.732,73.6354,73.6793,11753.0
2017-12-08 10:15:00,83.89,83.98,83.82,83.98,10796.0,73.6969,73.7759,73.6354,73.7759,10796.0
2017-12-08 10:20:00,83.99,84.03,83.99,84.01,4791.0,73.7847,73.8199,73.7847,73.8023,4791.0
2017-12-08 10:25:00,84.02,84.05,83.95,84.02,11365.0,73.8111,73.8374,73.7496,73.8111,11365.0
2017-12-08 10:30:00,84.03,84.13,83.98,83.99,12771.0,73.8199,73.9077,73.7759,73.7847,12771.0
2017-12-08 10:35:00,84.0,84.07,84.0,84.06,12841.0,73.7935,73.855,73.7935,73.8462,12841.0
2017-12-08 10:40:00,84.08,84.14,84.06,84.13,12836.0,73.8638,73.9165,73.8462,73.9077,12836.0
2017-12-08 10:45:00,84.14,84.15,84.09,84.11,10122.0,73.9165,73.9253,73.8726,73.8902,10122.0
2017-12-08 10:50:00,84.1,84.14,84.1,84.13,11478.0,73.8814,73.9165,73.8814,73.9077,11478.0
2017-12-08 10:55:00,84.12,84.19,84.12,84.19,14950.0,73.8989,73.9604,73.8989,73.9604,14950.0
2017-12-08 11:00:00,84.18,84.18,84.08,84.09,5391.0,73.9516,73.9516,73.8638,73.8726,5391.0
2017-12-08 11:05:00,84.09,84.14,84.09,84.13,10078.0,73.8726,73.9165,73.8726,73.9077,10078.0
2017-12-08 11:10:00,84.13,84.24,84.12,84.23,13217.0,73.9077,74.0044,73.8989,73.9956,13217.0
2017-12-08 11:15:00,84.23,84.23,84.1,84.11,3623.0,73.9956,73.9956,73.8814,73.8902,3623.0
2017-12-08 11:20:00,84.11,84.18,84.11,84.18,11193.0,73.8902,73.9516,73.8902,73.9516,11193.0
2017-12-08 11:25:00,84.18,84.22,84.18,84.21,11976.0,73.9516,73.9868,73.9516,73.978,11976.0
2017-12-08 11:30:00,84.21,84.22,84.18,84.21,11736.0,73.978,73.9868,73.9516,73.978,11736.0
2017-12-08 11:35:00,84.2,84.29,84.19,84.29,9283.0,73.9692,74.0483,73.9604,74.0483,9283.0
2017-12-08 11:40:00,84.29,84.32,84.23,84.26,7986.0,74.0483,74.0746,73.9956,74.0219,7986.0
2017-12-08 11:45:00,84.27,84.34,84.25,84.33,8509.0,74.0307,74.0922,74.0131,74.0834,8509.0
2017-12-08 11:50:00,84.31,84.31,84.25,84.27,8308.0,74.0659,74.0659,74.0131,74.0307,8308.0
2017-12-08 11:55:00,84.27,84.3,84.22,84.29,15356.0,74.0307,74.0571,73.9868,74.0483,15356.0
2017-12-08 12:00:00,84.29,84.32,84.28,84.32,8527.0,74.0483,74.0746,74.0395,74.0746,8527.0
2017-12-08 12:05:00,84.32,84.34,84.3,84.32,4299.0,74.0746,74.0922,74.0571,74.0746,4299.0
2017-12-08 12:10:00,84.32,84.32,84.26,84.27,7133.0,74.0746,74.0746,74.0219,74.0307,7133.0
2017-12-08 12:15:00,84.27,84.3,84.26,84.28,7042.0,74.0307,74.0571,74.0219,74.0395,7042.0
2017-12-08 12:20:00,84.28,84.33,84.27,84.32,15529.0,74.0395,74.0834,74.0307,74.0746,15529.0
2017-12-08 12:25:00,84.32,84.38,84.31,84.36,10079.0,74.0746,74.1273,74.0659,74.1098,10079.0
2017-12-08 12:30:00,84.35,84.4,84.33,84.4,5518.0,74.101,74.1449,74.0834,74.1449,5518.0
2017-12-08 12:35:00,84.38,84.39,84.32,84.33,6466.0,74.1273,74.1361,74.0746,74.0834,6466.0
2017-12-08 12:40:00,84.33,84.35,84.32,84.34,7568.0,74.0834,74.101,74.0746,74.0922,7568.0
2017-12-08 12:45:00,84.34,84.36,84.34,84.35,10374.0,74.0922,74.1098,74.0922,74.101,10374.0
2017-12-08 12:50:00,84.35,84.4,84.35,84.38,7329.0,74.101,74.1449,74.101,74.1273,7329.0
2017-12-08 12:55:00,84.39,84.39,84.35,84.35,12041.0,74.1361,74.1361,74.101,74.101,12041.0
2017-12-08 13:00:00,84.35,84.36,84.34,84.35,7552.0,74.101,74.1098,74.0922,74.101,7552.0
2017-12-08 13:05:00,84.36,84.37,84.33,84.33,8005.0,74.1098,74.1186,74.0834,74.0834,8005.0
2017-12-08 13:10:00,84.31,84.34,84.3,84.34,5392.0,74.0659,74.0922,74.0571,74.0922,5392.0
2017-12-08 13:15:00,84.34,84.41,84.34,84.41,17948.0,74.0922,74.1537,74.0922,74.1537,17948.0
2017-12-08 13:20:00,84.41,84.41,84.39,84.4,4331.0,74.1537,74.1537,74.1361,74.1449,4331.0
2017-12-08 13:25:00,84.39,84.43,84.39,84.42,11700.0,74.1361,74.1713,74.1361,74.1625,11700.0
2017-12-08 13:30:00,84.42,84.43,84.4,84.42,9330.0,74.1625,74.1713,74.1449,74.1625,9330.0
2017-12-08 13:35:00,84.43,84.43,84.36,84.38,5526.0,74.1713,74.1713,74.1098,74.1273,5526.0
2017-12-08 13:40:00,84.38,84.39,84.33,84.39,13197.0,74.1273,74.1361,74.0834,74.1361,13197.0
2017-12-08 13:45:00,84.39,84.4,84.37,84.37,5190.0,74.1361,74.1449,74.1186,74.1186,5190.0
2017-12-08 13:50:00,84.37,84.39,84.29,84.31,11620.0,74.1186,74.1361,74.0483,74.0659,11620.0
2017-12-08 13:55:00,84.32,84.36,84.31,84.36,9586.0,74.0746,74.1098,74.0659,74.1098,9586.0
2017-12-08 14:00:00,84.36,84.38,84.36,84.38,4354.0,74.1098,74.1273,74.1098,74.1273,4354.0
2017-12-08 14:05:00,84.38,84.39,84.36,84.38,12129.0,74.1273,74.1361,74.1098,74.1273,12129.0
2017-12-08 14:10:00,84.38,84.39,84.33,84.35,7998.0,74.1273,74.1361,74.0834,74.101,7998.0
2017-12-08 14:15:00,84.35,84.38,84.34,84.37,11585.0,74.101,74.1273,74.0922,74.1186,11585.0
2017-12-08 14:20:00,84.37,84.4,84.36,84.37,13389.0,74.1186,74.1449,74.1098,74.1186,13389.0
2017-12-08 14:25:00,84.37,84.37,84.35,84.35,5453.0,74.1186,74.1186,74.101,74.101,5453.0
2017-12-08 14:30:00,84.34,84.36,84.27,84.28,16416.0,74.0922,74.1098,74.0307,74.0395,16416.0
2017-12-08 14:35:00,84.28,84.33,84.28,84.33,12163.0,74.0395,74.0834,74.0395,74.0834,12163.0
2017-12-08 14:40:00,84.32,84.36,84.28,84.28,13307.0,74.0746,74.1098,74.0395,74.0395,13307.0
2017-12-08 14:45:00,84.29,84.29,84.26,84.27,9627.0,74.0483,74.0483,74.0219,74.0307,9627.0
2017-12-08 14:50:00,84.27,84.3,84.25,84.3,10695.0,74.0307,74.0571,74.0131,74.0571,10695.0
2017-12-08 14:55:00,84.29,84.31,84.27,84.31,13393.0,74.0483,74.0659,74.0307,74.0659,13393.0
2017-12-08 15:00:00,84.3,84.31,84.29,84.3,10531.0,74.0571,74.0659,74.0483,74.0571,10531.0
2017-12-08 15:05:00,84.29,84.3,84.27,84.29,15550.0,74.0483,74.0571,74.0307,74.0483,15550.0
2017-12-08 15:10:00,84.29,84.32,84.28,84.31,11871.0,74.0483,74.0746,74.0395,74.0659,11871.0
2017-12-08 15:15:00,84.31,84.34,84.3,84.34,13115.0,74.0659,74.0922,74.0571,74.0922,13115.0
2017-12-08 15:20:00,84.34,84.34,84.3,84.33,14946.0,74.0922,74.0922,74.0571,74.0834,14946.0
2017-12-08 15:25:00,84.34,84.34,84.3,84.31,12705.0,74.0922,74.0922,74.0571,74.0659,12705.0
2017-12-08 15:30:00,84.31,84.38,84.3,84.37,18959.0,74.0659,74.1273,74.0571,74.1186,18959.0
2017-12-08 15:35:00,84.37,84.41,84.36,84.4,26795.0,74.1186,74.1537,74.1098,74.1449,26795.0
2017-12-08 15:40:00,84.39,84.43,84.39,84.42,28339.0,74.1361,74.1713,74.1361,74.1625,28339.0
2017-12-08 15:45:00,84.42,84.47,84.42,84.47,47833.0,74.1625,74.2064,74.1625,74.2064,47833.0
2017-12-08 15:50:00,84.47,84.55,84.47,84.53,45533.0,74.2064,74.2767,74.2064,74.2591,45533.0
2017-12-08 15:55:00,84.54,84.56,84.51,84.56,126496.0,74.2679,74.2855,74.2416,74.2855,126496.0
2017-12-11 09:30:00,85.87,85.87,84.99,85.01,81016.0,75.4363,75.4363,74.6632,74.6808,81016.0
2017-12-11 09:35:00,85.09,85.56,84.99,85.2,22234.0,74.7511,75.164,74.6632,74.8477,22234.0
2017-12-11 09:40:00,85.17,85.36,85.05,85.19,25693.0,74.8214,74.9883,74.7159,74.8389,25693.0
2017-12-11 09:45:00,85.25,85.62,85.21,85.44,27252.0,74.8916,75.2167,74.8565,75.0586,27252.0
2017-12-11 09:50:00,85.44,85.57,85.35,85.36,26808.0,75.0586,75.1728,74.9795,74.9883,26808.0
2017-12-11 09:55:00,85.29,85.45,85.27,85.45,22282.0,74.9268,75.0673,74.9092,75.0673,22282.0
2017-12-11 10:00:00,85.46,85.53,85.26,85.33,15564.0,75.0761,75.1376,74.9004,74.9619,15564.0
2017-12-11 10:05:00,85.31,85.32,85.15,85.25,23431.0,74.9443,74.9531,74.8038,74.8916,23431.0
2017-12-11 10:10:00,85.25,85.4,85.2,85.4,20993.0,74.8916,75.0234,74.8477,75.0234,20993.0
2017-12-11 10:15:00,85.4,85.57,85.35,85.54,25931.0,75.0234,75.1728,74.9795,75.1464,25931.0
2017-12-11 10:20:00,85.52,85.58,85.42,85.53,22386.0,75.1288,75.1815,75.041,75.1376,22386.0
2017-12-11 10:25:00,85.53,85.55,85.46,85.49,10653.0,75.1376,75.1552,75.0761,75.1025,10653.0
2017-12-11 10:30:00,85.48,85.5,85.43,85.48,16496.0,75.0937,75.1113,75.0498,75.0937,16496.0
2017-12-11 10:35:00,85.48,85.58,85.47,85.56,21564.0,75.0937,75.1815,75.0849,75.164,21564.0
2017-12-11 10:40:00,85.58,85.58,85.45,85.45,9520.0,75.1815,75.1815,75.0673,75.0673,9520.0
2017-12-11 10:45:00,85.46,85.48,85.39,85.42,11951.0,75.0761,75.0937,75.0146,75.041,11951.0
2017-12-11 10:50:00,85.41,85.45,85.35,85.45,14629.0,75.0322,75.0673,74.9795,75.0673,14629.0
2017-12-11 10:55:00,85.44,85.46,85.36,85.4,18661.0,75.0586,75.0761,74.9883,75.0234,18661.0
2017-12-11 11:00:00,85.4,85.41,85.34,85.4,15244.0,75.0234,75.0322,74.9707,75.0234,15244.0
2017-12-11 11:05:00,85.39,85.41,85.35,85.4,18322.0,75.0146,75.0322,74.9795,75.0234,18322.0
2017-12-11 11:10:00,85.4,85.42,85.36,85.38,19567.0,75.0234,75.041,74.9883,75.0058,19567.0
2017-12-11 11:15:00,85.38,85.48,85.38,85.45,11374.0,75.0058,75.0937,75.0058,75.0673,11374.0
2017-12-11 11:20:00,85.44,85.47,85.43,85.43,8175.0,75.0586,75.0849,75.0498,75.0498,8175.0
2017-12-11 11:25:00,85.42,85.53,85.42,85.53,25911.0,75.041,75.1376,75.041,75.1376,25911.0
2017-12-11 11:30:00,85.54,85.56,85.5,85.54,6257.0,75.1464,75.164,75.1113,75.1464,6257.0
2017-12-11 11:35:00,85.54,85.55,85.49,85.54,9141.0,75.1464,75.1552,75.1025,75.1464,9141.0
2017-12-11 11:40:00,85.54,85.54,85.48,85.5,7324.0,75.1464,75.1464,75.0937,75.1113,7324.0
2017-12-11 11:45:00,85.51,85.52,85.48,85.5,10628.0,75.12,75.1288,75.0937,75.1113,10628.0
2017-12-11 11:50:00,85.5,85.51,85.44,85.46,9411.0,75.1113,75.12,75.0586,75.0761,9411.0
2017-12-11 11:55:00,85.47,85.49,85.42,85.45,6602.0,75.0849,75.1025,75.041,75.0673,6602.0
2017-12-11 12:00:00,85.45,85.49,85.43,85.43,8467.0,75.0673,75.1025,75.0498,75.0498,8467.0
2017-12-11 12:05:00,85.41,85.41,85.37,85.4,9883.0,75.0322,75.0322,74.9971,75.0234,9883.0
2017-12-11 12:10:00,85.4,85.43,85.37,85.39,6730.0,75.0234,75.0498,74.9971,75.0146,6730.0
2017-12-11 12:15:00,85.37,85.39,85.28,85.38,8132.0,74.9971,75.0146,74.918,75.0058,8132.0
2017-12-11 12:20:00,85.39,85.39,85.27,85.27,3817.0,75.0146,75.0146,74.9092,74.9092,3817.0
2017-12-11 12:25:00,85.28,85.32,85.28,85.29,6136.0,74.918,74.9531,74.918,74.9268,6136.0
2017-12-11 12:30:00,85.31,85.42,85.29,85.37,14695.0,74.9443,75.041,74.9268,74.9971,14695.0
2017-12-11 12:35:00,85.36,85.4,85.36,85.39,5173.0,74.9883,75.0234,74.9883,75.0146,5173.0
2017-12-11 12:40:00,85.37,85.39,85.34,85.38,9037.0,74.9971,75.0146,74.9707,75.0058,9037.0
2017-12-11 12:45:00,85.37,85.37,85.3,85.3,6088.0,74.9971,74.9971,74.9356,74.9356,6088.0
2017-12-11 12:50:00,85.28,85.28,85.22,85.24,10233.0,74.918,74.918,74.8653,74.8829,10233.0
2017-12-11 12:55:00,85.25,85.26,85.16,85.16,7091.0,74.8916,74.9004,74.8126,74.8126,7091.0
2017-12-11 13:00:00,85.17,85.2,85.12,85.18,8221.0,74.8214,74.8477,74.7774,74.8301,8221.0
2017-12-11 13:05:00,85.17,85.26,85.15,85.23,8569.0,74.8214,74.9004,74.8038,74.8741,8569.0
2017-12-11 13:10:00,85.25,85.27,85.24,85.25,4050.0,74.8916,74.9092,74.8829,74.8916,4050.0
2017-12-11 13:15:00,85.26,85.29,85.23,85.23,9653.0,74.9004,74.9268,74.8741,74.8741,9653.0
2017-12-11 13:20:00,85.23,85.26,85.21,85.22,4984.0,74.8741,74.9004,74.8565,74.8653,4984.0
2017-12-11 13:25:00,85.2,85.35,85.2,85.28,76863.0,74.8477,74.9795,74.8477,74.918,76863.0
2017-12-11 13:30:00,85.28,85.32,85.26,85.26,8804.0,74.918,74.9531,74.9004,74.9004,8804.0
2017-12-11 13:35:00,85.27,85.3,85.19,85.3,11992.0,74.9092,74.9356,74.8389,74.9356,11992.0
2017-12-11 13:40:00,85.3,85.37,85.29,85.36,9372.0,74.9356,74.9971,74.9268,74.9883,9372.0
2017-12-11 13:45:00,85.35,85.36,85.34,85.36,6080.0,74.9795,74.9883,74.9707,74.9883,6080.0
2017-12-11 13:50:00,85.35,85.38,85.34,85.37,8969.0,74.9795,75.0058,74.9707,74.9971,8969.0
2017-12-11 13:55:00,85.36,85.38,85.31,85.35,15943.0,74.9883,75.0058,74.9443,74.9795,15943.0
2017-12-11 14:00:00,85.34,85.36,85.33,85.33,4700.0,74.9707,74.9883,74.9619,74.9619,4700.0
2017-12-11 14:05:00,85.34,85.41,85.28,85.31,16475.0,74.9707,75.0322,74.918,74.9443,16475.0
2017-12-11 14:10:00,85.32,85.33,85.26,85.28,8730.0,74.9531,74.9619,74.9004,74.918,8730.0
2017-12-11 14:15:00,85.28,85.29,85.23,85.23,8023.0,74.918,74.9268,74.8741,74.8741,8023.0
2017-12-11 14:20:00,85.23,85.33,85.22,85.33,12284.0,74.8741,74.9619,74.8653,74.9619,12284.0
2017-12-11 14:25:00,85.32,85.33,85.28,85.29,7500.0,74.9531,74.9619,74.918,74.9268,7500.0
2017-12-11 14:30:00,85.3,85.33,85.28,85.31,9705.0,74.9356,74.9619,74.918,74.9443,9705.0
2017-12-11 14:35:00,85.31,85.33,85.28,85.28,12236.0,74.9443,74.9619,74.918,74.918,12236.0
2017-12-11 14:40:00,85.27,85.27,85.12,85.15,26436.0,74.9092,74.9092,74.7774,74.8038,26436.0
2017-12-11 14:45:00,85.15,85.18,85.14,85.18,9378.0,74.8038,74.8301,74.795,74.8301,9378.0
2017-12-11 14:50:00,85.18,85.19,85.13,85.14,15938.0,74.8301,74.8389,74.7862,74.795,15938.0
2017-12-11 14:55:00,85.14,85.18,85.13,85.17,10130.0,74.795,74.8301,74.7862,74.8214,10130.0
2017-12-11 15:00:00,85.18,85.21,85.18,85.21,12762.0,74.8301,74.8565,74.8301,74.8565,12762.0
2017-12-11 15:05:00,85.21,85.25,85.17,85.17,15523.0,74.8565,74.8916,74.8214,74.8214,15523.0
2017-12-11 15:10:00,85.16,85.23,85.16,85.22,10001.0,74.8126,74.8741,74.8126,74.8653,10001.0
2017-12-11 15:15:00,85.22,85.26,85.22,85.24,15212.0,74.8653,74.9004,74.8653,74.8829,15212.0
2017-12-11 15:20:00,85.25,85.26,85.22,85.26,21957.0,74.8916,74.9004,74.8653,74.9004,21957.0
2017-12-11 15:25:00,85.26,85.3,85.25,85.3,24210.0,74.9004,74.9356,74.8916,74.9356,24210.0
2017-12-11 15:30:00,85.29,85.35,85.29,85.34,30052.0,74.9268,74.9795,74.9268,74.9707,30052.0
2017-12-11 15:35:00,85.34,85.36,85.29,85.33,39483.0,74.9707,74.9883,74.9268,74.9619,39483.0
2017-12-11 15:40:00,85.33,85.35,85.32,85.34,37667.0,74.9619,74.9795,74.9531,74.9707,37667.0
2017-12-11 15:45:00,85.35,85.38,85.3,85.38,47528.0,74.9795,75.0058,74.9356,75.0058,47528.0
2017-12-11 15:50:00,85.38,85.4,85.31,85.35,39929.0,75.0058,75.0234,74.9443,74.9795,39929.0
2017-12-11 15:55:00,85.34,85.38,85.33,85.35,98934.0,74.9707,75.0058,74.9619,74.9795,98934.0
2017-12-12 09:30:00,85.13,85.49,85.0,85.09,40980.0,74.7862,75.1025,74.672,74.7511,40980.0
2017-12-12 09:35:00,85.02,85.32,85.01,85.16,13466.0,74.6896,74.9531,74.6808,74.8126,13466.0
2017-12-12 09:40:00,85.11,85.2,84.94,84.94,33916.0,74.7686,74.8477,74.6193,74.6193,33916.0
2017-12-12 09:45:00,84.91,85.06,84.87,84.95,26821.0,74.5929,74.7247,74.5578,74.6281,26821.0
2017-12-12 09:50:00,84.89,84.93,84.78,84.78,24292.0,74.5754,74.6105,74.4787,74.4787,24292.0
2017-12-12 09:55:00,84.83,84.9,84.65,84.87,16999.0,74.5227,74.5842,74.3645,74.5578,16999.0
2017-12-12 10:00:00,84.87,84.99,84.8,84.91,12706.0,74.5578,74.6632,74.4963,74.5929,12706.0
2017-12-12 10:05:00,84.94,85.02,84.91,84.98,58267.0,74.6193,74.6896,74.5929,74.6544,58267.0
2017-12-12 10:10:00,84.99,85.09,84.98,85.09,11658.0,74.6632,74.7511,74.6544,74.7511,11658.0
2017-12-12 10:15:00,85.06,85.1,85.0,85.1,9812.0,74.7247,74.7599,74.672,74.7599,9812.0
2017-12-12 10:20:00,85.1,85.14,85.06,85.12,28353.0,74.7599,74.795,74.7247,74.7774,28353.0
2017-12-12 10:25:00,85.12,85.13,84.99,85.09,20869.0,74.7774,74.7862,74.6632,74.7511,20869.0
2017-12-12 10:30:00,85.07,85.1,85.03,85.05,13301.0,74.7335,74.7599,74.6984,74.7159,13301.0
2017-12-12 10:35:00,85.03,85.05,84.88,84.95,22867.0,74.6984,74.7159,74.5666,74.6281,22867.0
2017-12-12 10:40:00,84.93,84.98,84.85,84.96,70066.0,74.6105,74.6544,74.5402,74.6369,70066.0
2017-12-12 10:45:00,84.97,84.97,84.9,84.91,6731.0,74.6457,74.6457,74.5842,74.5929,6731.0
2017-12-12 10:50:00,84.9,84.92,84.81,84.83,9371.0,74.5842,74.6017,74.5051,74.5227,9371.0
2017-12-12 10:55:00,84.81,84.89,84.81,84.86,9717.0,74.5051,74.5754,74.5051,74.549,9717.0
2017-12-12 11:00:00,84.86,84.87,84.81,84.87,8028.0,74.549,74.5578,74.5051,74.5578,8028.0
2017-12-12 11:05:00,84.85,84.91,84.83,84.83,4200.0,74.5402,74.5929,74.5227,74.5227,4200.0
2017-12-12 11:10:00,84.83,84.85,84.78,84.79,8295.0,74.5227,74.5402,74.4787,74.4875,8295.0
2017-12-12 11:15:00,84.8,84.81,84.74,84.78,8921.0,74.4963,74.5051,74.4436,74.4787,8921.0
2017-12-12 11:20:00,84.78,84.79,84.7,84.72,8489.0,74.4787,74.4875,74.4085,74.426,8489.0
2017-12-12 11:25:00,84.74,84.83,84.73,84.75,7805.0,74.4436,74.5227,74.4348,74.4524,7805.0
2017-12-12 11:30:00,84.75,84.76,84.71,84.75,4914.0,74.4524,74.4612,74.4173,74.4524,4914.0
2017-12-12 11:35:00,84.76,84.84,84.75,84.83,11106.0,74.4612,74.5315,74.4524,74.5227,11106.0
2017-12-12 11:40:00,84.83,84.83,84.77,84.77,9105.0,74.5227,74.5227,74.47,74.47,9105.0
2017-12-12 11:45:00,84.78,84.79,84.73,84.75,6045.0,74.4787,74.4875,74.4348,74.4524,6045.0
2017-12-12 11:50:00,84.72,84.74,84.53,84.56,15879.0,74.426,74.4436,74.2591,74.2855,15879.0
2017-12-12 11:55:00,84.59,84.64,84.58,84.63,5928.0,74.3118,74.3558,74.303,74.347,5928.0
2017-12-12 12:00:00,84.64,84.72,84.62,84.7,4640.0,74.3558,74.426,74.3382,74.4085,4640.0
2017-12-12 12:05:00,84.69,84.73,84.63,84.63,11849.0,74.3997,74.4348,74.347,74.347,11849.0
2017-12-12 12:10:00,84.66,84.74,84.64,84.74,15521.0,74.3733,74.4436,74.3558,74.4436,15521.0
2017-12-12 12:15:00,84.75,84.75,84.68,84.71,6829.0,74.4524,74.4524,74.3909,74.4173,6829.0
2017-12-12 12:20:00,84.69,84.72,84.58,84.59,10173.0,74.3997,74.426,74.303,74.3118,10173.0
2017-12-12 12:25:00,84.62,84.66,84.55,84.62,11414.0,74.3382,74.3733,74.2767,74.3382,11414.0
2017-12-12 12:30:00,84.63,84.69,84.61,84.66,10729.0,74.347,74.3997,74.3294,74.3733,10729.0
2017-12-12 12:35:00,84.66,84.69,84.52,84.57,11324.0,74.3733,74.3997,74.2503,74.2943,11324.0
2017-12-12 12:40:00,84.59,84.68,84.56,84.6,9651.0,74.3118,74.3909,74.2855,74.3206,9651.0
2017-12-12 12:45:00,84.61,84.68,84.59,84.66,6602.0,74.3294,74.3909,74.3118,74.3733,6602.0
2017-12-12 12:50:00,84.66,84.68,84.64,84.68,6335.0,74.3733,74.3909,74.3558,74.3909,6335.0
2017-12-12 12:55:00,84.65,84.67,84.64,84.64,4213.0,74.3645,74.3821,74.3558,74.3558,4213.0
2017-12-12 13:00:00,84.65,84.65,84.62,84.65,7775.0,74.3645,74.3645,74.3382,74.3645,7775.0
2017-12-12 13:05:00,84.66,84.66,84.63,84.65,7451.0,74.3733,74.3733,74.347,74.3645,7451.0
2017-12-12 13:10:00,84.64,84.67,84.62,84.65,7099.0,74.3558,74.3821,74.3382,74.3645,7099.0
2017-12-12 13:15:00,84.63,84.64,84.61,84.63,3200.0,74.347,74.3558,74.3294,74.347,3200.0
2017-12-12 13:20:00,84.64,84.64,84.6,84.62,5909.0,74.3558,74.3558,74.3206,74.3382,5909.0
2017-12-12 13:25:00,84.62,84.62,84.56,84.56,5710.0,74.3382,74.3382,74.2855,74.2855,5710.0
2017-12-12 13:30:00,84.58,84.59,84.56,84.59,4882.0,74.303,74.3118,74.2855,74.3118,4882.0
2017-12-12 13:35:00,84.59,84.61,84.58,84.6,7111.0,74.3118,74.3294,74.303,74.3206,7111.0
2017-12-12 13:40:00,84.6,84.66,84.59,84.62,10256.0,74.3206,74.3733,74.3118,74.3382,10256.0
2017-12-12 13:45:00,84.63,84.64,84.57,84.61,7504.0,74.347,74.3558,74.2943,74.3294,7504.0
2017-12-12 13:50:00,84.62,84.63,84.59,84.61,6045.0,74.3382,74.347,74.3118,74.3294,6045.0
2017-12-12 13:55:00,84.59,84.63,84.59,84.6,15933.0,74.3118,74.347,74.3118,74.3206,15933.0
2017-12-12 14:00:00,84.61,84.68,84.61,84.63,10736.0,74.3294,74.3909,74.3294,74.347,10736.0
2017-12-12 14:05:00,84.64,84.66,84.62,84.62,10179.0,74.3558,74.3733,74.3382,74.3382,10179.0
2017-12-12 14:10:00,84.61,84.66,84.61,84.62,7915.0,74.3294,74.3733,74.3294,74.3382,7915.0
2017-12-12 14:15:00,84.63,84.67,84.62,84.63,8649.0,74.347,74.3821,74.3382,74.347,8649.0
2017-12-12 14:20:00,84.63,84.71,84.63,84.71,9023.0,74.347,74.4173,74.347,74.4173,9023.0
2017-12-12 14:25:00,84.73,84.74,84.7,84.7,12221.0,74.4348,74.4436,74.4085,74.4085,12221.0
2017-12-12 14:30:00,84.7,84.74,84.69,84.74,73319.0,74.4085,74.4436,74.3997,74.4436,73319.0
2017-12-12 14:35:00,84.74,84.83,84.72,84.81,10270.0,74.4436,74.5227,74.426,74.5051,10270.0
2017-12-12 14:40:00,84.81,84.86,84.8,84.86,9640.0,74.5051,74.549,74.4963,74.549,9640.0
2017-12-12 14:45:00,84.85,84.86,84.83,84.85,9516.0,74.5402,74.549,74.5227,74.5402,9516.0
2017-12-12 14:50:00,84.84,85.01,84.83,84.99,19074.0,74.5315,74.6808,74.5227,74.6632,19074.0
2017-12-12 14:55:00,84.99,84.99,84.87,84.96,17711.0,74.6632,74.6632,74.5578,74.6369,17711.0
2017-12-12 15:00:00,84.96,84.99,84.93,84.96,19835.0,74.6369,74.6632,74.6105,74.6369,19835.0
2017-12-12 15:05:00,84.95,84.97,84.9,84.91,12479.0,74.6281,74.6457,74.5842,74.5929,12479.0
2017-12-12 15:10:00,84.93,84.93,84.85,84.89,9898.0,74.6105,74.6105,74.5402,74.5754,9898.0
2017-12-12 15:15:00,84.89,84.89,84.83,84.86,8746.0,74.5754,74.5754,74.5227,74.549,8746.0
2017-12-12 15:20:00,84.86,84.88,84.82,84.88,10723.0,74.549,74.5666,74.5139,74.5666,10723.0
2017-12-12 15:25:00,84.89,84.89,84.83,84.85,17601.0,74.5754,74.5754,74.5227,74.5402,17601.0
2017-12-12 15:30:00,84.84,84.85,84.78,84.8,14742.0,74.5315,74.5402,74.4787,74.4963,14742.0
2017-12-12 15:35:00,84.8,84.83,84.73,84.79,21487.0,74.4963,74.5227,74.4348,74.4875,21487.0
2017-12-12 15:40:00,84.78,84.8,84.75,84.79,20528.0,74.4787,74.4963,74.4524,74.4875,20528.0
2017-12-12 15:45:00,84.79,84.81,84.73,84.76,30708.0,74.4875,74.5051,74.4348,74.4612,30708.0
2017-12-12 15:50:00,84.75,84.75,84.64,84.66,29402.0,74.4524,74.4524,74.3558,74.3733,29402.0
2017-12-12 15:55:00,84.66,84.7,84.63,84.65,97408.0,74.3733,74.4085,74.347,74.3645,97408.0
2017-12-13 09:30:00,84.58,84.63,84.15,84.47,48310.0,74.303,74.347,73.9253,74.2064,48310.0
2017-12-13 09:35:00,84.49,84.7,84.49,84.7,13402.0,74.224,74.4085,74.224,74.4085,13402.0
2017-12-13 09:40:00,84.72,84.75,84.53,84.68,12932.0,74.426,74.4524,74.2591,74.3909,12932.0
2017-12-13 09:45:00,84.69,84.91,84.67,84.87,10427.0,74.3997,74.5929,74.3821,74.5578,10427.0
2017-12-13 09:50:00,84.85,85.0,84.83,84.95,10181.0,74.5402,74.672,74.5227,74.6281,10181.0
2017-12-13 09:55:00,84.92,84.92,84.72,84.83,11603.0,74.6017,74.6017,74.426,74.5227,11603.0
2017-12-13 10:00:00,84.84,84.89,84.74,84.77,19347.0,74.5315,74.5754,74.4436,74.47,19347.0
2017-12-13 10:05:00,84.76,84.87,84.7,84.86,12757.0,74.4612,74.5578,74.4085,74.549,12757.0
2017-12-13 10:10:00,84.87,84.93,84.85,84.93,13324.0,74.5578,74.6105,74.5402,74.6105,13324.0
2017-12-13 10:15:00,84.92,84.99,84.8,84.98,14400.0,74.6017,74.6632,74.4963,74.6544,14400.0
2017-12-13 10:20:00,84.98,84.99,84.91,84.97,23232.0,74.6544,74.6632,74.5929,74.6457,23232.0
2017-12-13 10:25:00,84.96,85.09,84.96,85.08,11322.0,74.6369,74.7511,74.6369,74.7423,11322.0
2017-12-13 10:30:00,85.1,85.25,85.08,85.23,13373.0,74.7599,74.8916,74.7423,74.8741,13373.0
2017-12-13 10:35:00,85.22,85.23,85.2,85.22,7220.0,74.8653,74.8741,74.8477,74.8653,7220.0
2017-12-13 10:40:00,85.24,85.26,85.18,85.18,13752.0,74.8829,74.9004,74.8301,74.8301,13752.0
2017-12-13 10:45:00,85.16,85.18,84.95,84.97,13150.0,74.8126,74.8301,74.6281,74.6457,13150.0
2017-12-13 10:50:00,84.95,85.01,84.92,84.97,11210.0,74.6281,74.6808,74.6017,74.6457,11210.0
2017-12-13 10:55:00,84.97,85.01,84.97,84.98,9804.0,74.6457,74.6808,74.6457,74.6544,9804.0
2017-12-13 11:00:00,84.99,85.05,84.93,85.05,11577.0,74.6632,74.7159,74.6105,74.7159,11577.0
2017-12-13 11:05:00,85.05,85.11,85.04,85.11,12578.0,74.7159,74.7686,74.7072,74.7686,12578.0
2017-12-13 11:10:00,85.11,85.18,85.07,85.08,11934.0,74.7686,74.8301,74.7335,74.7423,11934.0
2017-12-13 11:15:00,85.09,85.16,85.09,85.12,8786.0,74.7511,74.8126,74.7511,74.7774,8786.0
2017-12-13 11:20:00,85.12,85.18,85.11,85.16,9427.0,74.7774,74.8301,74.7686,74.8126,9427.0
2017-12-13 11:25:00,85.14,85.15,85.08,85.13,4702.0,74.795,74.8038,74.7423,74.7862,4702.0
2017-12-13 11:30:00,85.12,85.16,85.11,85.12,11546.0,74.7774,74.8126,74.7686,74.7774,11546.0
2017-12-13 11:35:00,85.12,85.12,85.02,85.06,4871.0,74.7774,74.7774,74.6896,74.7247,4871.0
2017-12-13 11:40:00,85.06,85.07,85.0,85.04,10805.0,74.7247,74.7335,74.672,74.7072,10805.0
2017-12-13 11:45:00,85.04,85.11,85.03,85.08,7220.0,74.7072,74.7686,74.6984,74.7423,7220.0
2017-12-13 11:50:00,85.09,85.09,85.03,85.07,8446.0,74.7511,74.7511,74.6984,74.7335,8446.0
2017-12-13 11:55:00,85.07,85.08,85.03,85.05,7333.0,74.7335,74.7423,74.6984,74.7159,7333.0
2017-12-13 12:00:00,85.03,85.05,85.01,85.02,7685.0,74.6984,74.7159,74.6808,74.6896,7685.0
2017-12-13 12:05:00,85.04,85.09,85.02,85.09,8660.0,74.7072,74.7511,74.6896,74.7511,8660.0
2017-12-13 12:10:00,85.09,85.1,84.99,84.99,5208.0,74.7511,74.7599,74.6632,74.6632,5208.0
2017-12-13 12:15:00,85.0,85.06,84.88,85.06,12641.0,74.672,74.7247,74.5666,74.7247,12641.0
2017-12-13 12:20:00,85.04,85.06,84.99,85.04,5323.0,74.7072,74.7247,74.6632,74.7072,5323.0
2017-12-13 12:25:00,85.04,85.11,85.04,85.05,3797.0,74.7072,74.7686,74.7072,74.7159,3797.0
2017-12-13 12:30:00,85.06,85.1,85.04,85.1,4103.0,74.7247,74.7599,74.7072,74.7599,4103.0
2017-12-13 12:35:00,85.09,85.15,85.09,85.1,6627.0,74.7511,74.8038,74.7511,74.7599,6627.0
2017-12-13 12:40:00,85.1,85.17,85.09,85.14,4686.0,74.7599,74.8214,74.7511,74.795,4686.0
2017-12-13 12:45:00,85.12,85.16,85.12,85.16,4133.0,74.7774,74.8126,74.7774,74.8126,4133.0
2017-12-13 12:50:00,85.16,85.18,85.11,85.11,6548.0,74.8126,74.8301,74.7686,74.7686,6548.0
2017-12-13 12:55:00,85.1,85.15,85.09,85.15,4800.0,74.7599,74.8038,74.7511,74.8038,4800.0
2017-12-13 13:00:00,85.13,85.16,85.12,85.16,4917.0,74.7862,74.8126,74.7774,74.8126,4917.0
2017-12-13 13:05:00,85.16,85.21,85.15,85.2,10336.0,74.8126,74.8565,74.8038,74.8477,10336.0
2017-12-13 13:10:00,85.2,85.21,85.12,85.16,7829.0,74.8477,74.8565,74.7774,74.8126,7829.0
2017-12-13 13:15:00,85.15,85.16,85.1,85.14,6002.0,74.8038,74.8126,74.7599,74.795,6002.0
2017-12-13 13:20:00,85.14,85.16,85.11,85.14,10303.0,74.795,74.8126,74.7686,74.795,10303.0
2017-12-13 13:25:00,85.12,85.15,85.12,85.14,4770.0,74.7774,74.8038,74.7774,74.795,4770.0
2017-12-13 13:30:00,85.13,85.17,85.06,85.06,7106.0,74.7862,74.8214,74.7247,74.7247,7106.0
2017-12-13 13:35:00,85.07,85.13,85.06,85.12,7911.0,74.7335,74.7862,74.7247,74.7774,7911.0
2017-12-13 13:40:00,85.11,85.14,85.06,85.1,6796.0,74.7686,74.795,74.7247,74.7599,6796.0
2017-12-13 13:45:00,85.1,85.15,85.1,85.13,6486.0,74.7599,74.8038,74.7599,74.7862,6486.0
2017-12-13 13:50:00,85.14,85.16,85.12,85.14,7691.0,74.795,74.8126,74.7774,74.795,7691.0
2017-12-13 13:55:00,85.14,85.16,85.11,85.12,9941.0,74.795,74.8126,74.7686,74.7774,9941.0
2017-12-13 14:00:00,85.17,85.31,85.11,85.31,18425.0,74.8214,74.9443,74.7686,74.9443,18425.0
2017-12-13 14:05:00,85.32,85.39,85.22,85.33,24513.0,74.9531,75.0146,74.8653,74.9619,24513.0
2017-12-13 14:10:00,85.33,85.34,85.24,85.27,19229.0,74.9619,74.9707,74.8829,74.9092,19229.0
2017-12-13 14:15:00,85.25,85.42,85.25,85.37,17044.0,74.8916,75.041,74.8916,74.9971,17044.0
2017-12-13 14:20:00,85.37,85.51,85.37,85.45,22366.0,74.9971,75.12,74.9971,75.0673,22366.0
2017-12-13 14:25:00,85.45,85.5,85.45,85.48,10806.0,75.0673,75.1113,75.0673,75.0937,10806.0
2017-12-13 14:30:00,85.49,85.5,85.45,85.48,12447.0,75.1025,75.1113,75.0673,75.0937,12447.0
2017-12-13 14:35:00,85.47,85.47,85.35,85.37,10361.0,75.0849,75.0849,74.9795,74.9971,10361.0
2017-12-13 14:40:00,85.37,85.43,85.34,85.4,14656.0,74.9971,75.0498,74.9707,75.0234,14656.0
2017-12-13 14:45:00,85.4,85.42,85.37,85.38,16094.0,75.0234,75.041,74.9971,75.0058,16094.0
2017-12-13 14:50:00,85.39,85.42,85.33,85.38,20645.0,75.0146,75.041,74.9619,75.0058,20645.0
2017-12-13 14:55:00,85.38,85.41,85.24,85.29,19213.0,75.0058,75.0322,74.8829,74.9268,19213.0
2017-12-13 15:00:00,85.29,85.29,85.19,85.21,15632.0,74.9268,74.9268,74.8389,74.8565,15632.0
2017-12-13 15:05:00,85.21,85.23,85.18,85.2,12631.0,74.8565,74.8741,74.8301,74.8477,12631.0
2017-12-13 15:10:00,85.18,85.22,85.17,85.22,26618.0,74.8301,74.8653,74.8214,74.8653,26618.0
2017-12-13 15:15:00,85.21,85.29,85.21,85.28,66452.0,74.8565,74.9268,74.8565,74.918,66452.0
2017-12-13 15:20:00,85.29,85.36,85.29,85.33,27668.0,74.9268,74.9883,74.9268,74.9619,27668.0
2017-12-13 15:25:00,85.33,85.34,85.21,85.25,29750.0,74.9619,74.9707,74.8565,74.8916,29750.0
2017-12-13 15:30:00,85.24,85.27,85.23,85.26,19091.0,74.8829,74.9092,74.8741,74.9004,19091.0
2017-12-13 15:35:00,85.27,85.27,85.25,85.27,13554.0,74.9092,74.9092,74.8916,74.9092,13554.0
2017-12-13 15:40:00,85.26,85.28,85.25,85.28,26286.0,74.9004,74.918,74.8916,74.918,26286.0
2017-12-13 15:45:00,85.28,85.33,85.27,85.32,43081.0,74.918,74.9619,74.9092,74.9531,43081.0
2017-12-13 15:50:00,85.31,85.33,85.3,85.32,45562.0,74.9443,74.9619,74.9356,74.9531,45562.0
2017-12-13 15:55:00,85.31,85.37,85.28,85.33,122675.0,74.9443,74.9971,74.918,74.9619,122675.0
2017-12-14 09:30:00,85.51,85.54,85.23,85.47,23800.0,75.12,75.1464,74.8741,75.0849,23800.0
2017-12-14 09:35:00,85.47,85.57,85.26,85.34,9993.0,75.0849,75.1728,74.9004,74.9707,9993.0
2017-12-14 09:40:00,85.32,85.33,85.12,85.14,12423.0,74.9531,74.9619,74.7774,74.795,12423.0
2017-12-14 09:45:00,85.1,85.24,85.08,85.13,6654.0,74.7599,74.8829,74.7423,74.7862,6654.0
2017-12-14 09:50:00,85.15,85.3,85.1,85.19,11061.0,74.8038,74.9356,74.7599,74.8389,11061.0
2017-12-14 09:55:00,85.19,85.29,85.12,85.14,7606.0,74.8389,74.9268,74.7774,74.795,7606.0
2017-12-14 10:00:00,85.14,85.33,85.12,85.26,13807.0,74.795,74.9619,74.7774,74.9004,13807.0
2017-12-14 10:05:00,85.29,85.36,85.29,85.33,8021.0,74.9268,74.9883,74.9268,74.9619,8021.0
2017-12-14 10:10:00,85.33,85.33,85.25,85.3,10166.0,74.9619,74.9619,74.8916,74.9356,10166.0
2017-12-14 10:15:00,85.31,85.33,85.26,85.26,10066.0,74.9443,74.9619,74.9004,74.9004,10066.0
2017-12-14 10:20:00,85.26,85.27,85.19,85.27,7542.0,74.9004,74.9092,74.8389,74.9092,7542.0
2017-12-14 10:25:00,85.27,85.29,85.24,85.24,7490.0,74.9092,74.9268,74.8829,74.8829,7490.0
2017-12-14 10:30:00,85.27,85.32,85.22,85.32,11242.0,74.9092,74.9531,74.8653,74.9531,11242.0
2017-12-14 10:35:00,85.32,85.4,85.31,85.32,12064.0,74.9531,75.0234,74.9443,74.9531,12064.0
2017-12-14 10:40:00,85.31,85.37,85.23,85.26,14815.0,74.9443,74.9971,74.8741,74.9004,14815.0
2017-12-14 10:45:00,85.24,85.28,85.18,85.24,11651.0,74.8829,74.918,74.8301,74.8829,11651.0
2017-12-14 10:50:00,85.23,85.27,85.18,85.19,9883.0,74.8741,74.9092,74.8301,74.8389,9883.0
2017-12-14 10:55:00,85.19,85.25,85.19,85.22,8682.0,74.8389,74.8916,74.8389,74.8653,8682.0
2017-12-14 11:00:00,85.23,85.26,85.19,85.2,10419.0,74.8741,74.9004,74.8389,74.8477,10419.0
2017-12-14 11:05:00,85.18,85.18,85.12,85.16,8805.0,74.8301,74.8301,74.7774,74.8126,8805.0
2017-12-14 11:10:00,85.16,85.21,85.16,85.17,7869.0,74.8126,74.8565,74.8126,74.8214,7869.0
2017-12-14 11:15:00,85.16,85.18,85.15,85.15,7110.0,74.8126,74.8301,74.8038,74.8038,7110.0
2017-12-14 11:20:00,85.17,85.23,85.17,85.17,9565.0,74.8214,74.8741,74.8214,74.8214,9565.0
2017-12-14 11:25:00,85.14,85.16,85.13,85.14,13526.0,74.795,74.8126,74.7862,74.795,13526.0
2017-12-14 11:30:00,85.15,85.17,85.13,85.14,10828.0,74.8038,74.8214,74.7862,74.795,10828.0
2017-12-14 11:35:00,85.15,85.2,85.12,85.2,6704.0,74.8038,74.8477,74.7774,74.8477,6704.0
2017-12-14 11:40:00,85.17,85.22,85.17,85.19,4872.0,74.8214,74.8653,74.8214,74.8389,4872.0
2017-12-14 11:45:00,85.19,85.23,85.18,85.23,8630.0,74.8389,74.8741,74.8301,74.8741,8630.0
2017-12-14 11:50:00,85.25,85.27,85.23,85.27,5334.0,74.8916,74.9092,74.8741,74.9092,5334.0
2017-12-14 11:55:00,85.28,85.29,85.22,85.26,11697.0,74.918,74.9268,74.8653,74.9004,11697.0
2017-12-14 12:00:00,85.28,85.28,85.24,85.27,10072.0,74.918,74.918,74.8829,74.9092,10072.0
2017-12-14 12:05:00,85.29,85.32,85.28,85.3,11534.0,74.9268,74.9531,74.918,74.9356,11534.0
2017-12-14 12:10:00,85.28,85.3,85.2,85.28,12157.0,74.918,74.9356,74.8477,74.918,12157.0
2017-12-14 12:15:00,85.28,85.3,85.27,85.29,6260.0,74.918,74.9356,74.9092,74.9268,6260.0
2017-12-14 12:20:00,85.28,85.28,85.23,85.23,5218.0,74.918,74.918,74.8741,74.8741,5218.0
2017-12-14 12:25:00,85.23,85.25,85.2,85.22,12143.0,74.8741,74.8916,74.8477,74.8653,12143.0
2017-12-14 12:30:00,85.22,85.23,85.2,85.2,4986.0,74.8653,74.8741,74.8477,74.8477,4986.0
2017-12-14 12:35:00,85.2,85.21,85.13,85.13,7329.0,74.8477,74.8565,74.7862,74.7862,7329.0
2017-12-14 12:40:00,85.14,85.16,85.11,85.16,9562.0,74.795,74.8126,74.7686,74.8126,9562.0
2017-12-14 12:45:00,85.16,85.16,85.11,85.14,10698.0,74.8126,74.8126,74.7686,74.795,10698.0
2017-12-14 12:50:00,85.13,85.13,85.06,85.08,6124.0,74.7862,74.7862,74.7247,74.7423,6124.0
2017-12-14 12:55:00,85.06,85.06,84.95,84.99,12939.0,74.7247,74.7247,74.6281,74.6632,12939.0
2017-12-14 13:00:00,85.0,85.06,84.99,85.02,11497.0,74.672,74.7247,74.6632,74.6896,11497.0
2017-12-14 13:05:00,85.0,85.02,84.98,85.01,9653.0,74.672,74.6896,74.6544,74.6808,9653.0
2017-12-14 13:10:00,85.0,85.04,84.99,85.03,10914.0,74.672,74.7072,74.6632,74.6984,10914.0
2017-12-14 13:15:00,85.02,85.14,85.02,85.03,16749.0,74.6896,74.795,74.6896,74.6984,16749.0
2017-12-14 13:20:00,85.02,85.05,84.94,84.98,10126.0,74.6896,74.7159,74.6193,74.6544,10126.0
2017-12-14 13:25:00,84.98,85.02,84.97,85.0,7997.0,74.6544,74.6896,74.6457,74.672,7997.0
2017-12-14 13:30:00,85.0,85.05,84.98,84.98,7923.0,74.672,74.7159,74.6544,74.6544,7923.0
2017-12-14 13:35:00,84.96,85.0,84.95,84.98,12195.0,74.6369,74.672,74.6281,74.6544,12195.0
2017-12-14 13:40:00,84.99,84.99,84.92,84.97,14581.0,74.6632,74.6632,74.6017,74.6457,14581.0
2017-12-14 13:45:00,84.97,85.01,84.97,84.97,8557.0,74.6457,74.6808,74.6457,74.6457,8557.0
2017-12-14 13:50:00,84.97,84.98,84.91,84.91,8249.0,74.6457,74.6544,74.5929,74.5929,8249.0
2017-12-14 13:55:00,84.92,84.95,84.91,84.92,9780.0,74.6017,74.6281,74.5929,74.6017,9780.0
2017-12-14 14:00:00,84.92,84.93,84.81,84.89,16310.0,74.6017,74.6105,74.5051,74.5754,16310.0
2017-12-14 14:05:00,84.9,84.97,84.9,84.93,8396.0,74.5842,74.6457,74.5842,74.6105,8396.0
2017-12-14 14:10:00,84.93,84.95,84.87,84.88,16864.0,74.6105,74.6281,74.5578,74.5666,16864.0
2017-12-14 14:15:00,84.87,84.98,84.87,84.97,13051.0,74.5578,74.6544,74.5578,74.6457,13051.0
2017-12-14 14:20:00,84.97,84.99,84.88,84.91,12320.0,74.6457,74.6632,74.5666,74.5929,12320.0
2017-12-14 14:25:00,84.88,84.95,84.83,84.83,7733.0,74.5666,74.6281,74.5227,74.5227,7733.0
2017-12-14 14:30:00,84.81,84.93,84.81,84.89,17366.0,74.5051,74.6105,74.5051,74.5754,17366.0
2017-12-14 14:35:00,84.86,84.9,84.7,84.76,34500.0,74.549,74.5842,74.4085,74.4612,34500.0
2017-12-14 14:40:00,84.78,84.78,84.67,84.69,20010.0,74.4787,74.4787,74.3821,74.3997,20010.0
2017-12-14 14:45:00,84.7,84.77,84.7,84.77,17391.0,74.4085,74.47,74.4085,74.47,17391.0
2017-12-14 14:50:00,84.78,84.83,84.76,84.8,11366.0,74.4787,74.5227,74.4612,74.4963,11366.0
2017-12-14 14:55:00,84.81,84.88,84.75,84.84,14230.0,74.5051,74.5666,74.4524,74.5315,14230.0
2017-12-14 15:00:00,84.84,84.88,84.76,84.8,15998.0,74.5315,74.5666,74.4612,74.4963,15998.0
2017-12-14 15:05:00,84.81,84.84,84.79,84.82,11817.0,74.5051,74.5315,74.4875,74.5139,11817.0
2017-12-14 15:10:00,84.82,84.87,84.81,84.86,18283.0,74.5139,74.5578,74.5051,74.549,18283.0
2017-12-14 15:15:00,84.85,84.88,84.84,84.86,15434.0,74.5402,74.5666,74.5315,74.549,15434.0
2017-12-14 15:20:00,84.86,84.9,84.86,84.87,13827.0,74.549,74.5842,74.549,74.5578,13827.0
2017-12-14 15:25:00,84.88,84.91,84.79,84.85,36389.0,74.5666,74.5929,74.4875,74.5402,36389.0
2017-12-14 15:30:00,84.85,84.92,84.84,84.89,32559.0,74.5402,74.6017,74.5315,74.5754,32559.0
2017-12-14 15:35:00,84.89,84.92,84.87,84.9,36451.0,74.5754,74.6017,74.5578,74.5842,36451.0
2017-12-14 15:40:00,84.89,84.9,84.79,84.79,25781.0,74.5754,74.5842,74.4875,74.4875,25781.0
2017-12-14 15:45:00,84.79,84.8,84.7,84.76,36315.0,74.4875,74.4963,74.4085,74.4612,36315.0
2017-12-14 15:50:00,84.76,84.76,84.67,84.7,36615.0,74.4612,74.4612,74.3821,74.4085,36615.0
2017-12-14 15:55:00,84.7,84.75,84.67,84.67,75265.0,74.4085,74.4524,74.3821,74.3821,75265.0
2017-12-15 09:30:00,86.05,86.68,86.05,86.36,429014.0,75.5944,76.1479,75.5944,75.8668,429014.0
2017-12-15 09:35:00,86.39,86.82,86.26,86.27,33723.0,75.8931,76.2709,75.7789,75.7877,33723.0
2017-12-15 09:40:00,86.26,86.38,86.09,86.24,38585.0,75.7789,75.8843,75.6296,75.7613,38585.0
2017-12-15 09:45:00,86.18,86.28,85.77,85.8,43860.0,75.7086,75.7965,75.3485,75.3748,43860.0
2017-12-15 09:50:00,85.81,86.0,85.61,85.77,40000.0,75.3836,75.5505,75.2079,75.3485,40000.0
2017-12-15 09:55:00,85.67,85.9,85.5,85.72,44945.0,75.2606,75.4627,75.1113,75.3045,44945.0
2017-12-15 10:00:00,85.74,85.77,85.51,85.54,31268.0,75.3221,75.3485,75.12,75.1464,31268.0
2017-12-15 10:05:00,85.51,85.58,85.44,85.5,19873.0,75.12,75.1815,75.0586,75.1113,19873.0
2017-12-15 10:10:00,85.5,85.69,85.49,85.63,23278.0,75.1113,75.2782,75.1025,75.2255,23278.0
2017-12-15 10:15:00,85.6,85.92,85.58,85.78,49601.0,75.1991,75.4802,75.1815,75.3572,49601.0
2017-12-15 10:20:00,85.81,85.96,85.8,85.96,26833.0,75.3836,75.5154,75.3748,75.5154,26833.0
2017-12-15 10:25:00,85.92,85.94,85.76,85.78,15774.0,75.4802,75.4978,75.3397,75.3572,15774.0
2017-12-15 10:30:00,85.78,85.85,85.73,85.79,18991.0,75.3572,75.4187,75.3133,75.366,18991.0
2017-12-15 10:35:00,85.79,85.87,85.72,85.86,22918.0,75.366,75.4363,75.3045,75.4275,22918.0
2017-12-15 10:40:00,85.86,85.93,85.76,85.77,23882.0,75.4275,75.489,75.3397,75.3485,23882.0
2017-12-15 10:45:00,85.78,85.8,85.74,85.76,19300.0,75.3572,75.3748,75.3221,75.3397,19300.0
2017-12-15 10:50:00,85.78,85.85,85.73,85.77,12500.0,75.3572,75.4187,75.3133,75.3485,12500.0
2017-12-15 10:55:00,85.77,85.86,85.76,85.85,17833.0,75.3485,75.4275,75.3397,75.4187,17833.0
2017-12-15 11:00:00,85.86,85.87,85.68,85.68,12898.0,75.4275,75.4363,75.2694,75.2694,12898.0
2017-12-15 11:05:00,85.67,85.76,85.66,85.73,14268.0,75.2606,75.3397,75.2518,75.3133,14268.0
2017-12-15 11:10:00,85.71,85.77,85.66,85.75,12875.0,75.2957,75.3485,75.2518,75.3309,12875.0
2017-12-15 11:15:00,85.75,85.79,85.73,85.77,11580.0,75.3309,75.366,75.3133,75.3485,11580.0
2017-12-15 11:20:00,85.78,85.8,85.73,85.78,16336.0,75.3572,75.3748,75.3133,75.3572,16336.0
2017-12-15 11:25:00,85.78,85.98,85.75,85.96,25635.0,75.3572,75.5329,75.3309,75.5154,25635.0
2017-12-15 11:30:00,85.98,86.1,85.97,86.03,23235.0,75.5329,75.6384,75.5242,75.5769,23235.0
2017-12-15 11:35:00,86.04,86.08,86.02,86.04,17135.0,75.5856,75.6208,75.5681,75.5856,17135.0
2017-12-15 11:40:00,86.06,86.07,85.91,85.92,18485.0,75.6032,75.612,75.4714,75.4802,18485.0
2017-12-15 11:45:00,85.93,85.94,85.82,85.86,13250.0,75.489,75.4978,75.3924,75.4275,13250.0
2017-12-15 11:50:00,85.86,85.96,85.82,85.82,11423.0,75.4275,75.5154,75.3924,75.3924,11423.0
2017-12-15 11:55:00,85.82,85.85,85.79,85.84,9223.0,75.3924,75.4187,75.366,75.4099,9223.0
2017-12-15 12:00:00,85.84,85.86,85.81,85.84,8976.0,75.4099,75.4275,75.3836,75.4099,8976.0
2017-12-15 12:05:00,85.86,85.86,85.83,85.84,6570.0,75.4275,75.4275,75.4012,75.4099,6570.0
2017-12-15 12:10:00,85.84,85.86,85.73,85.74,16681.0,75.4099,75.4275,75.3133,75.3221,16681.0
2017-12-15 12:15:00,85.75,85.81,85.75,85.79,8535.0,75.3309,75.3836,75.3309,75.366,8535.0
2017-12-15 12:20:00,85.79,85.84,85.79,85.81,9725.0,75.366,75.4099,75.366,75.3836,9725.0
2017-12-15 12:25:00,85.8,85.85,85.79,85.83,11132.0,75.3748,75.4187,75.366,75.4012,11132.0
2017-12-15 12:30:00,85.84,85.85,85.8,85.83,13180.0,75.4099,75.4187,75.3748,75.4012,13180.0
2017-12-15 12:35:00,85.84,85.86,85.8,85.82,10791.0,75.4099,75.4275,75.3748,75.3924,10791.0
2017-12-15 12:40:00,85.82,86.06,85.82,86.05,58658.0,75.3924,75.6032,75.3924,75.5944,58658.0
2017-12-15 12:45:00,86.05,86.12,86.05,86.1,13683.0,75.5944,75.6559,75.5944,75.6384,13683.0
2017-12-15 12:50:00,86.11,86.13,86.01,86.01,10238.0,75.6471,75.6647,75.5593,75.5593,10238.0
2017-12-15 12:55:00,86.0,86.11,86.0,86.1,12556.0,75.5505,75.6471,75.5505,75.6384,12556.0
2017-12-15 13:00:00,86.09,86.11,86.06,86.07,5925.0,75.6296,75.6471,75.6032,75.612,5925.0
2017-12-15 13:05:00,86.06,86.06,85.98,86.01,11610.0,75.6032,75.6032,75.5329,75.5593,11610.0
2017-12-15 13:10:00,86.01,86.06,86.0,86.06,9310.0,75.5593,75.6032,75.5505,75.6032,9310.0
2017-12-15 13:15:00,86.04,86.11,86.04,86.11,7992.0,75.5856,75.6471,75.5856,75.6471,7992.0
2017-12-15 13:20:00,86.1,86.1,86.04,86.04,10747.0,75.6384,75.6384,75.5856,75.5856,10747.0
2017-12-15 13:25:00,86.04,86.05,86.0,86.02,10623.0,75.5856,75.5944,75.5505,75.5681,10623.0
2017-12-15 13:30:00,86.02,86.02,85.98,85.98,3771.0,75.5681,75.5681,75.5329,75.5329,3771.0
2017-12-15 13:35:00,85.97,86.0,85.94,86.0,13739.0,75.5242,75.5505,75.4978,75.5505,13739.0
2017-12-15 13:40:00,85.99,86.03,85.94,86.01,13940.0,75.5417,75.5769,75.4978,75.5593,13940.0
2017-12-15 13:45:00,86.01,86.01,85.94,85.97,9719.0,75.5593,75.5593,75.4978,75.5242,9719.0
2017-12-15 13:50:00,85.96,85.96,85.9,85.91,8024.0,75.5154,75.5154,75.4627,75.4714,8024.0
2017-12-15 13:55:00,85.9,85.9,85.81,85.83,18155.0,75.4627,75.4627,75.3836,75.4012,18155.0
2017-12-15 14:00:00,85.84,85.85,85.75,85.81,13352.0,75.4099,75.4187,75.3309,75.3836,13352.0
2017-12-15 14:05:00,85.81,85.91,85.79,85.88,19737.0,75.3836,75.4714,75.366,75.4451,19737.0
2017-12-15 14:10:00,85.88,85.94,85.87,85.93,15218.0,75.4451,75.4978,75.4363,75.489,15218.0
2017-12-15 14:15:00,85.93,86.01,85.91,85.92,16950.0,75.489,75.5593,75.4714,75.4802,16950.0
2017-12-15 14:20:00,85.91,86.02,85.89,85.93,18339.0,75.4714,75.5681,75.4539,75.489,18339.0
2017-12-15 14:25:00,85.92,85.96,85.87,85.9,12171.0,75.4802,75.5154,75.4363,75.4627,12171.0
2017-12-15 14:30:00,85.9,85.91,85.84,85.86,6379.0,75.4627,75.4714,75.4099,75.4275,6379.0
2017-12-15 14:35:00,85.84,85.86,85.82,85.83,12463.0,75.4099,75.4275,75.3924,75.4012,12463.0
2017-12-15 14:40:00,85.83,85.95,85.83,85.95,16608.0,75.4012,75.5066,75.4012,75.5066,16608.0
2017-12-15 14:45:00,85.93,85.98,85.88,85.88,13312.0,75.489,75.5329,75.4451,75.4451,13312.0
2017-12-15 14:50:00,85.88,85.9,85.87,85.87,10707.0,75.4451,75.4627,75.4363,75.4363,10707.0
2017-12-15 14:55:00,85.87,85.87,85.79,85.84,17517.0,75.4363,75.4363,75.366,75.4099,17517.0
2017-12-15 15:00:00,85.84,85.85,85.75,85.76,11507.0,75.4099,75.4187,75.3309,75.3397,11507.0
2017-12-15 15:05:00,85.77,85.83,85.76,85.81,14993.0,75.3485,75.4012,75.3397,75.3836,14993.0
2017-12-15 15:10:00,85.81,85.85,85.8,85.83,15035.0,75.3836,75.4187,75.3748,75.4012,15035.0
2017-12-15 15:15:00,85.84,85.85,85.79,85.83,14413.0,75.4099,75.4187,75.366,75.4012,14413.0
2017-12-15 15:20:00,85.84,85.86,85.83,85.83,12194.0,75.4099,75.4275,75.4012,75.4012,12194.0
2017-12-15 15:25:00,85.83,85.87,85.83,85.84,15545.0,75.4012,75.4363,75.4012,75.4099,15545.0
2017-12-15 15:30:00,85.84,85.89,85.84,85.89,19007.0,75.4099,75.4539,75.4099,75.4539,19007.0
2017-12-15 15:35:00,85.88,85.91,85.86,85.89,21823.0,75.4451,75.4714,75.4275,75.4539,21823.0
2017-12-15 15:40:00,85.89,85.91,85.87,85.88,29753.0,75.4539,75.4714,75.4363,75.4451,29753.0
2017-12-15 15:45:00,85.88,86.06,85.78,85.84,103201.0,75.4451,75.6032,75.3572,75.4099,103201.0
2017-12-15 15:50:00,85.85,85.88,85.76,85.83,62903.0,75.4187,75.4451,75.3397,75.4012,62903.0
2017-12-15 15:55:00,85.82,85.91,85.69,85.86,301938.0,75.3924,75.4714,75.2782,75.4275,301938.0
2017-12-18 09:30:00,86.15,86.48,86.06,86.41,47611.0,75.6823,75.9722,75.6032,75.9107,47611.0
2017-12-18 09:35:00,86.38,86.51,86.3,86.51,10732.0,75.8843,75.9985,75.8141,75.9985,10732.0
2017-12-18 09:40:00,86.51,86.52,86.22,86.33,16124.0,75.9985,76.0073,75.7438,75.8404,16124.0
2017-12-18 09:45:00,86.41,86.41,86.16,86.23,14441.0,75.9107,75.9107,75.6911,75.7526,14441.0
2017-12-18 09:50:00,86.23,86.23,85.97,85.97,14037.0,75.7526,75.7526,75.5242,75.5242,14037.0
2017-12-18 09:55:00,85.97,86.02,85.88,86.0,22638.0,75.5242,75.5681,75.4451,75.5505,22638.0
2017-12-18 10:00:00,85.99,86.18,85.9,85.93,33317.0,75.5417,75.7086,75.4627,75.489,33317.0
2017-12-18 10:05:00,85.93,86.0,85.82,85.96,19313.0,75.489,75.5505,75.3924,75.5154,19313.0
2017-12-18 10:10:00,85.98,86.09,85.96,85.97,8711.0,75.5329,75.6296,75.5154,75.5242,8711.0
2017-12-18 10:15:00,85.98,86.07,85.95,85.95,7835.0,75.5329,75.612,75.5066,75.5066,7835.0
2017-12-18 10:20:00,85.95,85.99,85.93,85.95,14184.0,75.5066,75.5417,75.489,75.5066,14184.0
2017-12-18 10:25:00,85.94,86.05,85.92,86.02,11057.0,75.4978,75.5944,75.4802,75.5681,11057.0
2017-12-18 10:30:00,86.04,86.21,86.0,86.16,21155.0,75.5856,75.735,75.5505,75.6911,21155.0
2017-12-18 10:35:00,86.16,86.29,86.15,86.17,24774.0,75.6911,75.8053,75.6823,75.6999,24774.0
2017-12-18 10:40:00,86.17,86.34,86.15,86.3,21743.0,75.6999,75.8492,75.6823,75.8141,21743.0
2017-12-18 10:45:00,86.32,86.43,86.3,86.34,28027.0,75.8316,75.9283,75.8141,75.8492,28027.0
2017-12-18 10:50:00,86.34,86.39,86.25,86.34,20906.0,75.8492,75.8931,75.7701,75.8492,20906.0
2017-12-18 10:55:00,86.35,86.43,86.24,86.43,13501.0,75.858,75.9283,75.7613,75.9283,13501.0
2017-12-18 11:00:00,86.43,86.45,86.29,86.29,12473.0,75.9283,75.9458,75.8053,75.8053,12473.0
2017-12-18 11:05:00,86.29,86.32,86.25,86.3,12692.0,75.8053,75.8316,75.7701,75.8141,12692.0
2017-12-18 11:10:00,86.29,86.29,86.17,86.19,7390.0,75.8053,75.8053,75.6999,75.7174,7390.0
2017-12-18 11:15:00,86.18,86.18,86.1,86.11,15811.0,75.7086,75.7086,75.6384,75.6471,15811.0
2017-12-18 11:20:00,86.12,86.16,86.07,86.16,10426.0,75.6559,75.6911,75.612,75.6911,10426.0
2017-12-18 11:25:00,86.19,86.19,86.1,86.11,7953.0,75.7174,75.7174,75.6384,75.6471,7953.0
2017-12-18 11:30:00,86.11,86.18,86.08,86.14,17134.0,75.6471,75.7086,75.6208,75.6735,17134.0
2017-12-18 11:35:00,86.14,86.21,86.09,86.19,10468.0,75.6735,75.735,75.6296,75.7174,10468.0
2017-12-18 11:40:00,86.19,86.19,86.04,86.04,19398.0,75.7174,75.7174,75.5856,75.5856,19398.0
2017-12-18 11:45:00,86.05,86.14,86.02,86.04,14037.0,75.5944,75.6735,75.5681,75.5856,14037.0
2017-12-18 11:50:00,86.04,86.14,86.03,86.11,13544.0,75.5856,75.6735,75.5769,75.6471,13544.0
2017-12-18 11:55:00,86.1,86.21,86.05,86.14,15555.0,75.6384,75.735,75.5944,75.6735,15555.0
2017-12-18 12:00:00,86.13,86.23,86.08,86.1,217471.0,75.6647,75.7526,75.6208,75.6384,217471.0
2017-12-18 12:05:00,86.11,86.28,86.08,86.21,19148.0,75.6471,75.7965,75.6208,75.735,19148.0
2017-12-18 12:10:00,86.21,86.24,86.16,86.22,9961.0,75.735,75.7613,75.6911,75.7438,9961.0
2017-12-18 12:15:00,86.21,86.24,86.19,86.23,11720.0,75.735,75.7613,75.7174,75.7526,11720.0
2017-12-18 12:20:00,86.23,86.27,86.22,86.27,7106.0,75.7526,75.7877,75.7438,75.7877,7106.0
2017-12-18 12:25:00,86.26,86.29,86.23,86.29,7787.0,75.7789,75.8053,75.7526,75.8053,7787.0
2017-12-18 12:30:00,86.29,86.3,86.12,86.17,14368.0,75.8053,75.8141,75.6559,75.6999,14368.0
2017-12-18 12:35:00,86.16,86.17,86.1,86.16,14148.0,75.6911,75.6999,75.6384,75.6911,14148.0
2017-12-18 12:40:00,86.15,86.15,86.07,86.1,11326.0,75.6823,75.6823,75.612,75.6384,11326.0
2017-12-18 12:45:00,86.11,86.11,86.04,86.04,8649.0,75.6471,75.6471,75.5856,75.5856,8649.0
2017-12-18 12:50:00,86.04,86.04,85.97,85.99,16253.0,75.5856,75.5856,75.5242,75.5417,16253.0
2017-12-18 12:55:00,85.99,86.03,85.98,86.02,7650.0,75.5417,75.5769,75.5329,75.5681,7650.0
2017-12-18 13:00:00,86.01,86.06,86.0,86.04,9870.0,75.5593,75.6032,75.5505,75.5856,9870.0
2017-12-18 13:05:00,86.04,86.06,86.01,86.03,16453.0,75.5856,75.6032,75.5593,75.5769,16453.0
2017-12-18 13:10:00,86.03,86.06,86.0,86.06,10920.0,75.5769,75.6032,75.5505,75.6032,10920.0
2017-12-18 13:15:00,86.06,86.06,86.01,86.04,12057.0,75.6032,75.6032,75.5593,75.5856,12057.0
2017-12-18 13:20:00,86.03,86.06,86.02,86.02,10994.0,75.5769,75.6032,75.5681,75.5681,10994.0
2017-12-18 13:25:00,86.03,86.06,86.01,86.06,7932.0,75.5769,75.6032,75.5593,75.6032,7932.0
2017-12-18 13:30:00,86.06,86.06,86.02,86.06,21837.0,75.6032,75.6032,75.5681,75.6032,21837.0
2017-12-18 13:35:00,86.06,86.07,86.0,86.0,22056.0,75.6032,75.612,75.5505,75.5505,22056.0
2017-12-18 13:40:00,86.02,86.05,86.02,86.05,8297.0,75.5681,75.5944,75.5681,75.5944,8297.0
2017-12-18 13:45:00,86.05,86.06,86.01,86.04,10323.0,75.5944,75.6032,75.5593,75.5856,10323.0
2017-12-18 13:50:00,86.03,86.06,85.97,86.06,16601.0,75.5769,75.6032,75.5242,75.6032,16601.0
2017-12-18 13:55:00,86.05,86.07,86.04,86.05,9205.0,75.5944,75.612,75.5856,75.5944,9205.0
2017-12-18 14:00:00,86.05,86.07,86.03,86.05,10385.0,75.5944,75.612,75.5769,75.5944,10385.0
2017-12-18 14:05:00,86.04,86.05,86.01,86.05,14886.0,75.5856,75.5944,75.5593,75.5944,14886.0
2017-12-18 14:10:00,86.04,86.07,85.96,86.02,15454.0,75.5856,75.612,75.5154,75.5681,15454.0
2017-12-18 14:15:00,86.03,86.08,86.0,86.05,6520.0,75.5769,75.6208,75.5505,75.5944,6520.0
2017-12-18 14:20:00,86.05,86.1,86.04,86.09,9310.0,75.5944,75.6384,75.5856,75.6296,9310.0
2017-12-18 14:25:00,86.08,86.16,86.06,86.16,11206.0,75.6208,75.6911,75.6032,75.6911,11206.0
2017-12-18 14:30:00,86.16,86.16,86.11,86.16,10914.0,75.6911,75.6911,75.6471,75.6911,10914.0
2017-12-18 14:35:00,86.14,86.21,86.13,86.16,14862.0,75.6735,75.735,75.6647,75.6911,14862.0
2017-12-18 14:40:00,86.16,86.2,86.16,86.16,8066.0,75.6911,75.7262,75.6911,75.6911,8066.0
2017-12-18 14:45:00,86.17,86.2,86.17,86.2,7814.0,75.6999,75.7262,75.6999,75.7262,7814.0
2017-12-18 14:50:00,86.18,86.2,86.14,86.15,12896.0,75.7086,75.7262,75.6735,75.6823,12896.0
2017-12-18 14:55:00,86.16,86.24,86.15,86.23,14512.0,75.6911,75.7613,75.6823,75.7526,14512.0
2017-12-18 15:00:00,86.23,86.23,86.18,86.22,13667.0,75.7526,75.7526,75.7086,75.7438,13667.0
2017-12-18 15:05:00,86.21,86.25,86.2,86.24,13301.0,75.735,75.7701,75.7262,75.7613,13301.0
2017-12-18 15:10:00,86.23,86.26,86.2,86.25,21203.0,75.7526,75.7789,75.7262,75.7701,21203.0
2017-12-18 15:15:00,86.25,86.27,86.21,86.25,20819.0,75.7701,75.7877,75.735,75.7701,20819.0
2017-12-18 15:20:00,86.25,86.3,86.24,86.28,19669.0,75.7701,75.8141,75.7613,75.7965,19669.0
2017-12-18 15:25:00,86.27,86.3,86.25,86.27,17405.0,75.7877,75.8141,75.7701,75.7877,17405.0
2017-12-18 15:30:00,86.27,86.3,86.25,86.26,24627.0,75.7877,75.8141,75.7701,75.7789,24627.0
2017-12-18 15:35:00,86.27,86.31,86.26,86.28,33661.0,75.7877,75.8228,75.7789,75.7965,33661.0
2017-12-18 15:40:00,86.27,86.28,86.19,86.2,30243.0,75.7877,75.7965,75.7174,75.7262,30243.0
2017-12-18 15:45:00,86.21,86.27,86.19,86.19,36473.0,75.735,75.7877,75.7174,75.7174,36473.0
2017-12-18 15:50:00,86.19,86.19,86.14,86.18,47013.0,75.7174,75.7174,75.6735,75.7086,47013.0
2017-12-18 15:55:00,86.18,86.19,86.09,86.13,141779.0,75.7086,75.7174,75.6296,75.6647,141779.0
2017-12-19 09:30:00,86.44,86.5,86.08,86.08,30651.0,75.937,75.9898,75.6208,75.6208,30651.0
2017-12-19 09:35:00,86.08,86.31,86.08,86.27,10219.0,75.6208,75.8228,75.6208,75.7877,10219.0
2017-12-19 09:40:00,86.29,86.31,86.2,86.2,8590.0,75.8053,75.8228,75.7262,75.7262,8590.0
2017-12-19 09:45:00,86.21,86.28,86.17,86.19,10900.0,75.735,75.7965,75.6999,75.7174,10900.0
2017-12-19 09:50:00,86.17,86.24,86.0,86.02,14027.0,75.6999,75.7613,75.5505,75.5681,14027.0
2017-12-19 09:55:00,86.02,86.19,85.98,86.14,10549.0,75.5681,75.7174,75.5329,75.6735,10549.0
2017-12-19 10:00:00,86.17,86.17,86.02,86.04,14257.0,75.6999,75.6999,75.5681,75.5856,14257.0
2017-12-19 10:05:00,86.03,86.06,85.96,86.06,15114.0,75.5769,75.6032,75.5154,75.6032,15114.0
2017-12-19 10:10:00,86.06,86.13,86.04,86.04,10687.0,75.6032,75.6647,75.5856,75.5856,10687.0
2017-12-19 10:15:00,86.03,86.1,85.97,86.04,8694.0,75.5769,75.6384,75.5242,75.5856,8694.0
2017-12-19 10:20:00,86.05,86.05,85.91,85.94,15171.0,75.5944,75.5944,75.4714,75.4978,15171.0
2017-12-19 10:25:00,85.94,85.96,85.87,85.88,8338.0,75.4978,75.5154,75.4363,75.4451,8338.0
2017-12-19 10:30:00,85.88,85.89,85.71,85.71,16927.0,75.4451,75.4539,75.2957,75.2957,16927.0
2017-12-19 10:35:00,85.72,85.78,85.65,85.7,19186.0,75.3045,75.3572,75.243,75.287,19186.0
2017-12-19 10:40:00,85.71,85.76,85.68,85.7,11564.0,75.2957,75.3397,75.2694,75.287,11564.0
2017-12-19 10:45:00,85.71,85.78,85.65,85.78,19796.0,75.2957,75.3572,75.243,75.3572,19796.0
2017-12-19 10:50:00,85.79,85.79,85.73,85.74,12898.0,75.366,75.366,75.3133,75.3221,12898.0
2017-12-19 10:55:00,85.73,85.8,85.68,85.78,8289.0,75.3133,75.3748,75.2694,75.3572,8289.0
2017-12-19 11:00:00,85.79,85.88,85.78,85.86,13456.0,75.366,75.4451,75.3572,75.4275,13456.0
2017-12-19 11:05:00,85.87,85.92,85.82,85.91,8693.0,75.4363,75.4802,75.3924,75.4714,8693.0
2017-12-19 11:10:00,85.91,85.92,85.81,85.81,12891.0,75.4714,75.4802,75.3836,75.3836,12891.0
2017-12-19 11:15:00,85.8,85.83,85.78,85.8,11312.0,75.3748,75.4012,75.3572,75.3748,11312.0
2017-12-19 11:20:00,85.82,85.85,85.75,85.77,16600.0,75.3924,75.4187,75.3309,75.3485,16600.0
2017-12-19 11:25:00,85.75,85.75,85.52,85.52,16941.0,75.3309,75.3309,75.1288,75.1288,16941.0
2017-12-19 11:30:00,85.56,85.61,85.52,85.56,15606.0,75.164,75.2079,75.1288,75.164,15606.0
2017-12-19 11:35:00,85.57,85.65,85.56,85.64,7606.0,75.1728,75.243,75.164,75.2342,7606.0
2017-12-19 11:40:00,85.65,85.66,85.57,85.62,9944.0,75.243,75.2518,75.1728,75.2167,9944.0
2017-12-19 11:45:00,85.62,85.7,85.59,85.69,19857.0,75.2167,75.287,75.1903,75.2782,19857.0
2017-12-19 11:50:00,85.7,85.72,85.64,85.67,9089.0,75.287,75.3045,75.2342,75.2606,9089.0
2017-12-19 11:55:00,85.65,85.67,85.56,85.58,8437.0,75.243,75.2606,75.164,75.1815,8437.0
2017-12-19 12:00:00,85.59,85.62,85.5,85.5,11629.0,75.1903,75.2167,75.1113,75.1113,11629.0
2017-12-19 12:05:00,85.52,85.61,85.45,85.6,22839.0,75.1288,75.2079,75.0673,75.1991,22839.0
2017-12-19 12:10:00,85.6,85.72,85.59,85.72,9067.0,75.1991,75.3045,75.1903,75.3045,9067.0
2017-12-19 12:15:00,85.7,85.71,85.64,85.65,15393.0,75.287,75.2957,75.2342,75.243,15393.0
2017-12-19 12:20:00,85.65,85.67,85.58,85.58,6508.0,75.243,75.2606,75.1815,75.1815,6508.0
2017-12-19 12:25:00,85.59,85.65,85.59,85.63,7453.0,75.1903,75.243,75.1903,75.2255,7453.0
2017-12-19 12:30:00,85.64,85.66,85.6,85.63,6314.0,75.2342,75.2518,75.1991,75.2255,6314.0
2017-12-19 12:35:00,85.61,85.61,85.54,85.6,7845.0,75.2079,75.2079,75.1464,75.1991,7845.0
2017-12-19 12:40:00,85.63,85.68,85.62,85.66,6081.0,75.2255,75.2694,75.2167,75.2518,6081.0
2017-12-19 12:45:00,85.65,85.68,85.62,85.66,7770.0,75.243,75.2694,75.2167,75.2518,7770.0
2017-12-19 12:50:00,85.66,85.69,85.65,85.68,11089.0,75.2518,75.2782,75.243,75.2694,11089.0
2017-12-19 12:55:00,85.68,85.69,85.6,85.62,12576.0,75.2694,75.2782,75.1991,75.2167,12576.0
2017-12-19 13:00:00,85.64,85.71,85.59,85.71,4639.0,75.2342,75.2957,75.1903,75.2957,4639.0
2017-12-19 13:05:00,85.7,85.73,85.68,85.72,5705.0,75.287,75.3133,75.2694,75.3045,5705.0
2017-12-19 13:10:00,85.73,85.77,85.68,85.71,10585.0,75.3133,75.3485,75.2694,75.2957,10585.0
2017-12-19 13:15:00,85.72,85.75,85.66,85.71,15463.0,75.3045,75.3309,75.2518,75.2957,15463.0
2017-12-19 13:20:00,85.71,85.73,85.67,85.73,8237.0,75.2957,75.3133,75.2606,75.3133,8237.0
2017-12-19 13:25:00,85.72,85.77,85.72,85.75,6343.0,75.3045,75.3485,75.3045,75.3309,6343.0
2017-12-19 13:30:00,85.74,85.79,85.72,85.77,5664.0,75.3221,75.366,75.3045,75.3485,5664.0
2017-12-19 13:35:00,85.75,85.81,85.74,85.79,3098.0,75.3309,75.3836,75.3221,75.366,3098.0
2017-12-19 13:40:00,85.79,85.83,85.79,85.8,6660.0,75.366,75.4012,75.366,75.3748,6660.0
2017-12-19 13:45:00,85.8,85.87,85.79,85.85,6312.0,75.3748,75.4363,75.366,75.4187,6312.0
2017-12-19 13:50:00,85.84,85.89,85.83,85.89,7628.0,75.4099,75.4539,75.4012,75.4539,7628.0
2017-12-19 13:55:00,85.89,85.95,85.88,85.95,6716.0,75.4539,75.5066,75.4451,75.5066,6716.0
2017-12-19 14:00:00,85.95,85.97,85.88,85.96,10574.0,75.5066,75.5242,75.4451,75.5154,10574.0
2017-12-19 14:05:00,85.97,86.02,85.92,86.0,13019.0,75.5242,75.5681,75.4802,75.5505,13019.0
2017-12-19 14:10:00,85.99,85.99,85.9,85.9,11036.0,75.5417,75.5417,75.4627,75.4627,11036.0
2017-12-19 14:15:00,85.9,85.92,85.84,85.89,7586.0,75.4627,75.4802,75.4099,75.4539,7586.0
2017-12-19 14:20:00,85.9,85.99,85.9,85.99,5578.0,75.4627,75.5417,75.4627,75.5417,5578.0
2017-12-19 14:25:00,85.99,85.99,85.92,85.94,6308.0,75.5417,75.5417,75.4802,75.4978,6308.0
2017-12-19 14:30:00,85.94,85.95,85.88,85.91,9446.0,75.4978,75.5066,75.4451,75.4714,9446.0
2017-12-19 14:35:00,85.9,85.99,85.9,85.99,9240.0,75.4627,75.5417,75.4627,75.5417,9240.0
2017-12-19 14:40:00,85.99,86.0,85.96,85.98,9301.0,75.5417,75.5505,75.5154,75.5329,9301.0
2017-12-19 14:45:00,85.98,85.99,85.95,85.98,9280.0,75.5329,75.5417,75.5066,75.5329,9280.0
2017-12-19 14:50:00,85.99,86.0,85.92,85.93,10041.0,75.5417,75.5505,75.4802,75.489,10041.0
2017-12-19 14:55:00,85.92,85.98,85.92,85.96,5546.0,75.4802,75.5329,75.4802,75.5154,5546.0
2017-12-19 15:00:00,85.96,85.97,85.94,85.96,8666.0,75.5154,75.5242,75.4978,75.5154,8666.0
2017-12-19 15:05:00,85.95,85.96,85.93,85.95,10622.0,75.5066,75.5154,75.489,75.5066,10622.0
2017-12-19 15:10:00,85.95,85.97,85.93,85.97,10150.0,75.5066,75.5242,75.489,75.5242,10150.0
2017-12-19 15:15:00,85.98,85.99,85.97,85.98,8892.0,75.5329,75.5417,75.5242,75.5329,8892.0
2017-12-19 15:20:00,85.99,86.04,85.97,86.03,10380.0,75.5417,75.5856,75.5242,75.5769,10380.0
2017-12-19 15:25:00,86.02,86.02,85.96,85.96,10447.0,75.5681,75.5681,75.5154,75.5154,10447.0
2017-12-19 15:30:00,85.96,85.99,85.95,85.96,13376.0,75.5154,75.5417,75.5066,75.5154,13376.0
2017-12-19 15:35:00,85.96,85.97,85.93,85.93,14548.0,75.5154,75.5242,75.489,75.489,14548.0
2017-12-19 15:40:00,85.93,85.95,85.91,85.92,20889.0,75.489,75.5066,75.4714,75.4802,20889.0
2017-12-19 15:45:00,85.92,85.92,85.78,85.83,28508.0,75.4802,75.4802,75.3572,75.4012,28508.0
2017-12-19 15:50:00,85.83,85.86,85.77,85.79,35427.0,75.4012,75.4275,75.3485,75.366,35427.0
2017-12-19 15:55:00,85.78,85.86,85.64,85.66,162497.0,75.3572,75.4275,75.2342,75.2518,162497.0
2017-12-20 09:30:00,85.75,85.97,85.71,85.86,28466.0,75.3309,75.5242,75.2957,75.4275,28466.0
2017-12-20 09:35:00,85.86,86.08,85.77,85.98,7614.0,75.4275,75.6208,75.3485,75.5329,7614.0
2017-12-20 09:40:00,86.0,86.04,85.84,85.97,6873.0,75.5505,75.5856,75.4099,75.5242,6873.0
2017-12-20 09:45:00,86.04,86.12,85.96,85.98,8880.0,75.5856,75.6559,75.5154,75.5329,8880.0
2017-12-20 09:50:00,85.99,86.13,85.99,86.08,8954.0,75.5417,75.6647,75.5417,75.6208,8954.0
2017-12-20 09:55:00,86.09,86.31,86.08,86.31,5939.0,75.6296,75.8228,75.6208,75.8228,5939.0
2017-12-20 10:00:00,86.29,86.37,86.27,86.27,8192.0,75.8053,75.8756,75.7877,75.7877,8192.0
2017-12-20 10:05:00,86.26,86.44,86.25,86.31,11786.0,75.7789,75.937,75.7701,75.8228,11786.0
2017-12-20 10:10:00,86.31,86.43,86.31,86.34,7667.0,75.8228,75.9283,75.8228,75.8492,7667.0
2017-12-20 10:15:00,86.31,86.36,86.28,86.3,12604.0,75.8228,75.8668,75.7965,75.8141,12604.0
2017-12-20 10:20:00,86.29,86.43,86.25,86.25,13206.0,75.8053,75.9283,75.7701,75.7701,13206.0
2017-12-20 10:25:00,86.29,86.35,86.22,86.26,4760.0,75.8053,75.858,75.7438,75.7789,4760.0
2017-12-20 10:30:00,86.26,86.29,86.11,86.11,6359.0,75.7789,75.8053,75.6471,75.6471,6359.0
2017-12-20 10:35:00,86.14,86.17,86.08,86.09,12149.0,75.6735,75.6999,75.6208,75.6296,12149.0
2017-12-20 10:40:00,86.1,86.2,86.1,86.17,13211.0,75.6384,75.7262,75.6384,75.6999,13211.0
2017-12-20 10:45:00,86.18,86.2,86.16,86.17,5587.0,75.7086,75.7262,75.6911,75.6999,5587.0
2017-12-20 10:50:00,86.16,86.16,86.04,86.08,4800.0,75.6911,75.6911,75.5856,75.6208,4800.0
2017-12-20 10:55:00,86.1,86.19,86.03,86.14,46739.0,75.6384,75.7174,75.5769,75.6735,46739.0
2017-12-20 11:00:00,86.16,86.27,86.14,86.25,7236.0,75.6911,75.7877,75.6735,75.7701,7236.0
2017-12-20 11:05:00,86.24,86.31,86.24,86.3,5260.0,75.7613,75.8228,75.7613,75.8141,5260.0
2017-12-20 11:10:00,86.3,86.33,86.26,86.28,7339.0,75.8141,75.8404,75.7789,75.7965,7339.0
2017-12-20 11:15:00,86.3,86.3,86.24,86.26,5642.0,75.8141,75.8141,75.7613,75.7789,5642.0
2017-12-20 11:20:00,86.24,86.26,86.19,86.19,6027.0,75.7613,75.7789,75.7174,75.7174,6027.0
2017-12-20 11:25:00,86.21,86.21,86.15,86.16,6498.0,75.735,75.735,75.6823,75.6911,6498.0
2017-12-20 11:30:00,86.18,86.19,86.05,86.11,12532.0,75.7086,75.7174,75.5944,75.6471,12532.0
2017-12-20 11:35:00,86.09,86.19,86.09,86.11,5672.0,75.6296,75.7174,75.6296,75.6471,5672.0
2017-12-20 11:40:00,86.13,86.19,86.13,86.18,4638.0,75.6647,75.7174,75.6647,75.7086,4638.0
2017-12-20 11:45:00,86.18,86.22,86.16,86.22,3650.0,75.7086,75.7438,75.6911,75.7438,3650.0
2017-12-20 11:50:00,86.22,86.26,86.21,86.23,3186.0,75.7438,75.7789,75.735,75.7526,3186.0
2017-12-20 11:55:00,86.23,86.23,86.17,86.17,2700.0,75.7526,75.7526,75.6999,75.6999,2700.0
2017-12-20 12:00:00,86.2,86.21,86.15,86.19,7995.0,75.7262,75.735,75.6823,75.7174,7995.0
2017-12-20 12:05:00,86.17,86.17,86.08,86.09,3818.0,75.6999,75.6999,75.6208,75.6296,3818.0
2017-12-20 12:10:00,86.08,86.13,86.08,86.12,4056.0,75.6208,75.6647,75.6208,75.6559,4056.0
2017-12-20 12:15:00,86.11,86.12,86.1,86.11,5374.0,75.6471,75.6559,75.6384,75.6471,5374.0
2017-12-20 12:20:00,86.12,86.12,86.08,86.08,1769.0,75.6559,75.6559,75.6208,75.6208,1769.0
2017-12-20 12:25:00,86.08,86.14,86.03,86.12,5019.0,75.6208,75.6735,75.5769,75.6559,5019.0
2017-12-20 12:30:00,86.12,86.13,86.09,86.12,4800.0,75.6559,75.6647,75.6296,75.6559,4800.0
2017-12-20 12:35:00,86.13,86.13,86.0,86.06,11018.0,75.6647,75.6647,75.5505,75.6032,11018.0
2017-12-20 12:40:00,86.07,86.15,86.06,86.15,17306.0,75.612,75.6823,75.6032,75.6823,17306.0
2017-12-20 12:45:00,86.15,86.18,86.14,86.16,4458.0,75.6823,75.7086,75.6735,75.6911,4458.0
2017-12-20 12:50:00,86.17,86.17,86.1,86.13,5249.0,75.6999,75.6999,75.6384,75.6647,5249.0
2017-12-20 12:55:00,86.12,86.13,86.09,86.12,4923.0,75.6559,75.6647,75.6296,75.6559,4923.0
2017-12-20 13:00:00,86.15,86.19,86.14,86.14,2376.0,75.6823,75.7174,75.6735,75.6735,2376.0
2017-12-20 13:05:00,86.14,86.14,86.09,86.11,3909.0,75.6735,75.6735,75.6296,75.6471,3909.0
2017-12-20 13:10:00,86.12,86.13,86.08,86.13,4400.0,75.6559,75.6647,75.6208,75.6647,4400.0
2017-12-20 13:15:00,86.13,86.16,86.12,86.15,7688.0,75.6647,75.6911,75.6559,75.6823,7688.0
2017-12-20 13:20:00,86.14,86.17,86.14,86.17,4560.0,75.6735,75.6999,75.6735,75.6999,4560.0
2017-12-20 13:25:00,86.16,86.18,86.14,86.16,6059.0,75.6911,75.7086,75.6735,75.6911,6059.0
2017-12-20 13:30:00,86.17,86.18,86.14,86.15,6019.0,75.6999,75.7086,75.6735,75.6823,6019.0
2017-12-20 13:35:00,86.15,86.18,86.13,86.15,5546.0,75.6823,75.7086,75.6647,75.6823,5546.0
2017-12-20 13:40:00,86.17,86.17,86.13,86.16,3563.0,75.6999,75.6999,75.6647,75.6911,3563.0
2017-12-20 13:45:00,86.14,86.16,86.14,86.14,3900.0,75.6735,75.6911,75.6735,75.6735,3900.0
2017-12-20 13:50:00,86.15,86.15,86.1,86.1,3851.0,75.6823,75.6823,75.6384,75.6384,3851.0
2017-12-20 13:55:00,86.1,86.1,86.03,86.03,5050.0,75.6384,75.6384,75.5769,75.5769,5050.0
2017-12-20 14:00:00,86.02,86.06,86.02,86.03,8021.0,75.5681,75.6032,75.5681,75.5769,8021.0
2017-12-20 14:05:00,86.02,86.03,86.0,86.03,5898.0,75.5681,75.5769,75.5505,75.5769,5898.0
2017-12-20 14:10:00,86.03,86.05,85.99,86.01,7588.0,75.5769,75.5944,75.5417,75.5593,7588.0
2017-12-20 14:15:00,86.02,86.03,85.93,85.96,11626.0,75.5681,75.5769,75.489,75.5154,11626.0
2017-12-20 14:20:00,85.99,85.99,85.95,85.95,4931.0,75.5417,75.5417,75.5066,75.5066,4931.0
2017-12-20 14:25:00,85.97,86.04,85.97,86.01,4806.0,75.5242,75.5856,75.5242,75.5593,4806.0
2017-12-20 14:30:00,86.0,86.03,86.0,86.0,4450.0,75.5505,75.5769,75.5505,75.5505,4450.0
2017-12-20 14:35:00,86.0,86.03,85.99,86.02,5173.0,75.5505,75.5769,75.5417,75.5681,5173.0
2017-12-20 14:40:00,86.0,86.01,85.99,85.99,4237.0,75.5505,75.5593,75.5417,75.5417,4237.0
2017-12-20 14:45:00,86.0,86.02,85.94,85.98,9766.0,75.5505,75.5681,75.4978,75.5329,9766.0
2017-12-20 14:50:00,85.96,85.99,85.96,85.96,5057.0,75.5154,75.5417,75.5154,75.5154,5057.0
2017-12-20 14:55:00,85.96,86.01,85.96,86.01,3908.0,75.5154,75.5593,75.5154,75.5593,3908.0
2017-12-20 15:00:00,86.04,86.04,85.98,86.03,5769.0,75.5856,75.5856,75.5329,75.5769,5769.0
2017-12-20 15:05:00,86.03,86.04,86.02,86.04,8363.0,75.5769,75.5856,75.5681,75.5856,8363.0
2017-12-20 15:10:00,86.04,86.04,86.02,86.03,6582.0,75.5856,75.5856,75.5681,75.5769,6582.0
2017-12-20 15:15:00,86.02,86.03,86.0,86.01,6199.0,75.5681,75.5769,75.5505,75.5593,6199.0
2017-12-20 15:20:00,86.01,86.02,85.97,86.0,9519.0,75.5593,75.5681,75.5242,75.5505,9519.0
2017-12-20 15:25:00,85.99,85.99,85.92,85.93,12079.0,75.5417,75.5417,75.4802,75.489,12079.0
2017-12-20 15:30:00,85.92,85.96,85.91,85.95,8317.0,75.4802,75.5154,75.4714,75.5066,8317.0
2017-12-20 15:35:00,85.95,85.95,85.89,85.93,13106.0,75.5066,75.5066,75.4539,75.489,13106.0
2017-12-20 15:40:00,85.93,86.0,85.93,85.99,15716.0,75.489,75.5505,75.489,75.5417,15716.0
2017-12-20 15:45:00,85.98,85.98,85.89,85.93,19345.0,75.5329,75.5329,75.4539,75.489,19345.0
2017-12-20 15:50:00,85.92,85.94,85.85,85.91,21722.0,75.4802,75.4978,75.4187,75.4714,21722.0
2017-12-20 15:55:00,85.91,85.91,85.76,85.79,82678.0,75.4714,75.4714,75.3397,75.366,82678.0
2017-12-21 09:30:00,86.04,86.14,85.85,85.88,24674.0,75.5856,75.6735,75.4187,75.4451,24674.0
2017-12-21 09:35:00,85.9,86.01,85.81,85.82,6147.0,75.4627,75.5593,75.3836,75.3924,6147.0
2017-12-21 09:40:00,85.89,85.98,85.8,85.8,6543.0,75.4539,75.5329,75.3748,75.3748,6543.0
2017-12-21 09:45:00,85.84,85.92,85.75,85.75,7906.0,75.4099,75.4802,75.3309,75.3309,7906.0
2017-12-21 09:50:00,85.76,85.98,85.76,85.76,14378.0,75.3397,75.5329,75.3397,75.3397,14378.0
2017-12-21 09:55:00,85.76,85.86,85.75,85.83,7798.0,75.3397,75.4275,75.3309,75.4012,7798.0
2017-12-21 10:00:00,85.76,85.85,85.73,85.81,6608.0,75.3397,75.4187,75.3133,75.3836,6608.0
2017-12-21 10:05:00,85.81,85.93,85.81,85.89,6918.0,75.3836,75.489,75.3836,75.4539,6918.0
2017-12-21 10:10:00,85.89,85.89,85.81,85.87,4910.0,75.4539,75.4539,75.3836,75.4363,4910.0
2017-12-21 10:15:00,85.86,86.16,85.82,85.94,10100.0,75.4275,75.6911,75.3924,75.4978,10100.0
2017-12-21 10:20:00,85.92,85.94,85.89,85.93,3189.0,75.4802,75.4978,75.4539,75.489,3189.0
2017-12-21 10:25:00,85.92,85.93,85.86,85.91,4637.0,75.4802,75.489,75.4275,75.4714,4637.0
2017-12-21 10:30:00,85.91,85.93,85.85,85.92,5996.0,75.4714,75.489,75.4187,75.4802,5996.0
2017-12-21 10:35:00,85.92,85.98,85.92,85.96,4575.0,75.4802,75.5329,75.4802,75.5154,4575.0
2017-12-21 10:40:00,85.98,86.0,85.91,85.96,5810.0,75.5329,75.5505,75.4714,75.5154,5810.0
2017-12-21 10:45:00,85.96,85.97,85.94,85.96,8119.0,75.5154,75.5242,75.4978,75.5154,8119.0
2017-12-21 10:50:00,85.96,85.96,85.89,85.9,4292.0,75.5154,75.5154,75.4539,75.4627,4292.0
2017-12-21 10:55:00,85.9,85.93,85.83,85.87,11860.0,75.4627,75.489,75.4012,75.4363,11860.0
2017-12-21 11:00:00,85.89,85.89,85.83,85.84,6125.0,75.4539,75.4539,75.4012,75.4099,6125.0
2017-12-21 11:05:00,85.85,85.86,85.82,85.83,7600.0,75.4187,75.4275,75.3924,75.4012,7600.0
2017-12-21 11:10:00,85.83,85.83,85.74,85.75,8727.0,75.4012,75.4012,75.3221,75.3309,8727.0
2017-12-21 11:15:00,85.74,85.86,85.74,85.83,9043.0,75.3221,75.4275,75.3221,75.4012,9043.0
2017-12-21 11:20:00,85.85,85.86,85.75,85.77,4962.0,75.4187,75.4275,75.3309,75.3485,4962.0
2017-12-21 11:25:00,85.77,85.77,85.69,85.73,11184.0,75.3485,75.3485,75.2782,75.3133,11184.0
2017-12-21 11:30:00,85.74,85.76,85.71,85.73,4673.0,75.3221,75.3397,75.2957,75.3133,4673.0
2017-12-21 11:35:00,85.74,85.77,85.71,85.74,5432.0,75.3221,75.3485,75.2957,75.3221,5432.0
2017-12-21 11:40:00,85.75,85.77,85.71,85.74,36673.0,75.3309,75.3485,75.2957,75.3221,36673.0
2017-12-21 11:45:00,85.74,85.82,85.74,85.74,10209.0,75.3221,75.3924,75.3221,75.3221,10209.0
2017-12-21 11:50:00,85.75,85.75,85.69,85.72,10580.0,75.3309,75.3309,75.2782,75.3045,10580.0
2017-12-21 11:55:00,85.71,85.73,85.67,85.67,14850.0,75.2957,75.3133,75.2606,75.2606,14850.0
2017-12-21 12:00:00,85.66,85.68,85.62,85.68,7102.0,75.2518,75.2694,75.2167,75.2694,7102.0
2017-12-21 12:05:00,85.66,85.72,85.66,85.68,4917.0,75.2518,75.3045,75.2518,75.2694,4917.0
2017-12-21 12:10:00,85.68,85.7,85.66,85.68,4003.0,75.2694,75.287,75.2518,75.2694,4003.0
2017-12-21 12:15:00,85.69,85.69,85.63,85.66,10440.0,75.2782,75.2782,75.2255,75.2518,10440.0
2017-12-21 12:20:00,85.63,85.66,85.63,85.65,1620.0,75.2255,75.2518,75.2255,75.243,1620.0
2017-12-21 12:25:00,85.66,85.66,85.63,85.64,7935.0,75.2518,75.2518,75.2255,75.2342,7935.0
2017-12-21 12:30:00,85.64,85.66,85.62,85.63,6733.0,75.2342,75.2518,75.2167,75.2255,6733.0
2017-12-21 12:35:00,85.63,85.64,85.62,85.62,3221.0,75.2255,75.2342,75.2167,75.2167,3221.0
2017-12-21 12:40:00,85.62,85.63,85.61,85.61,5688.0,75.2167,75.2255,75.2079,75.2079,5688.0
2017-12-21 12:45:00,85.62,85.63,85.57,85.57,4781.0,75.2167,75.2255,75.1728,75.1728,4781.0
2017-12-21 12:50:00,85.59,85.65,85.58,85.65,9809.0,75.1903,75.243,75.1815,75.243,9809.0
2017-12-21 12:55:00,85.65,85.72,85.64,85.7,16082.0,75.243,75.3045,75.2342,75.287,16082.0
2017-12-21 13:00:00,85.69,85.79,85.67,85.77,7871.0,75.2782,75.366,75.2606,75.3485,7871.0
2017-12-21 13:05:00,85.77,85.8,85.72,85.8,2974.0,75.3485,75.3748,75.3045,75.3748,2974.0
2017-12-21 13:10:00,85.78,85.86,85.76,85.86,19465.0,75.3572,75.4275,75.3397,75.4275,19465.0
2017-12-21 13:15:00,85.83,85.84,85.79,85.79,4101.0,75.4012,75.4099,75.366,75.366,4101.0
2017-12-21 13:20:00,85.78,85.9,85.74,85.9,8590.0,75.3572,75.4627,75.3221,75.4627,8590.0
2017-12-21 13:25:00,85.88,85.94,85.88,85.89,3300.0,75.4451,75.4978,75.4451,75.4539,3300.0
2017-12-21 13:30:00,85.91,85.94,85.9,85.94,4550.0,75.4714,75.4978,75.4627,75.4978,4550.0
2017-12-21 13:35:00,85.93,85.96,85.93,85.96,4857.0,75.489,75.5154,75.489,75.5154,4857.0
2017-12-21 13:40:00,85.95,85.96,85.88,85.88,6495.0,75.5066,75.5154,75.4451,75.4451,6495.0
2017-12-21 13:45:00,85.86,85.87,85.82,85.83,3767.0,75.4275,75.4363,75.3924,75.4012,3767.0
2017-12-21 13:50:00,85.83,85.86,85.82,85.86,3786.0,75.4012,75.4275,75.3924,75.4275,3786.0
2017-12-21 13:55:00,85.84,85.9,85.84,85.9,3559.0,75.4099,75.4627,75.4099,75.4627,3559.0
2017-12-21 14:00:00,85.9,85.91,85.87,85.88,5844.0,75.4627,75.4714,75.4363,75.4451,5844.0
2017-12-21 14:05:00,85.88,85.96,85.87,85.93,7702.0,75.4451,75.5154,75.4363,75.489,7702.0
2017-12-21 14:10:00,85.93,85.98,85.91,85.91,6438.0,75.489,75.5329,75.4714,75.4714,6438.0
2017-12-21 14:15:00,85.9,85.91,85.88,85.89,5536.0,75.4627,75.4714,75.4451,75.4539,5536.0
2017-12-21 14:20:00,85.9,85.96,85.89,85.95,4935.0,75.4627,75.5154,75.4539,75.5066,4935.0
2017-12-21 14:25:00,85.94,86.01,85.93,86.01,12665.0,75.4978,75.5593,75.489,75.5593,12665.0
2017-12-21 14:30:00,86.01,86.02,85.95,85.96,20802.0,75.5593,75.5681,75.5066,75.5154,20802.0
2017-12-21 14:35:00,85.95,85.98,85.94,85.96,5536.0,75.5066,75.5329,75.4978,75.5154,5536.0
2017-12-21 14:40:00,85.95,86.01,85.95,85.99,8898.0,75.5066,75.5593,75.5066,75.5417,8898.0
2017-12-21 14:45:00,85.99,85.99,85.9,85.9,7469.0,75.5417,75.5417,75.4627,75.4627,7469.0
2017-12-21 14:50:00,85.89,85.97,85.88,85.97,6060.0,75.4539,75.5242,75.4451,75.5242,6060.0
2017-12-21 14:55:00,85.95,85.98,85.95,85.96,9040.0,75.5066,75.5329,75.5066,75.5154,9040.0
2017-12-21 15:00:00,85.95,85.97,85.92,85.92,10160.0,75.5066,75.5242,75.4802,75.4802,10160.0
2017-12-21 15:05:00,85.91,85.94,85.89,85.91,7428.0,75.4714,75.4978,75.4539,75.4714,7428.0
2017-12-21 15:10:00,85.91,85.95,85.89,85.91,11872.0,75.4714,75.5066,75.4539,75.4714,11872.0
2017-12-21 15:15:00,85.92,85.92,85.83,85.87,13527.0,75.4802,75.4802,75.4012,75.4363,13527.0
2017-12-21 15:20:00,85.87,85.91,85.86,85.88,8668.0,75.4363,75.4714,75.4275,75.4451,8668.0
2017-12-21 15:25:00,85.88,85.93,85.88,85.92,9691.0,75.4451,75.489,75.4451,75.4802,9691.0
2017-12-21 15:30:00,85.93,85.93,85.88,85.89,12975.0,75.489,75.489,75.4451,75.4539,12975.0
2017-12-21 15:35:00,85.89,85.9,85.85,85.86,11777.0,75.4539,75.4627,75.4187,75.4275,11777.0
2017-12-21 15:40:00,85.87,85.9,85.85,85.87,15528.0,75.4363,75.4627,75.4187,75.4363,15528.0
2017-12-21 15:45:00,85.87,85.88,85.8,85.8,16374.0,75.4363,75.4451,75.3748,75.3748,16374.0
2017-12-21 15:50:00,85.8,85.84,85.78,85.82,22417.0,75.3748,75.4099,75.3572,75.3924,22417.0
2017-12-21 15:55:00,85.83,85.88,85.78,85.82,102708.0,75.4012,75.4451,75.3572,75.3924,102708.0
2017-12-22 09:30:00,85.96,85.98,85.78,85.92,15740.0,75.5154,75.5329,75.3572,75.4802,15740.0
2017-12-22 09:35:00,85.89,86.08,85.88,85.98,4754.0,75.4539,75.6208,75.4451,75.5329,4754.0
2017-12-22 09:40:00,86.04,86.09,85.98,86.02,2787.0,75.5856,75.6296,75.5329,75.5681,2787.0
2017-12-22 09:45:00,86.06,86.06,85.82,85.87,6131.0,75.6032,75.6032,75.3924,75.4363,6131.0
2017-12-22 09:50:00,85.88,85.95,85.82,85.91,4524.0,75.4451,75.5066,75.3924,75.4714,4524.0
2017-12-22 09:55:00,85.93,86.1,85.93,86.06,9444.0,75.489,75.6384,75.489,75.6032,9444.0
2017-12-22 10:00:00,86.03,86.25,86.03,86.23,15213.0,75.5769,75.7701,75.5769,75.7526,15213.0
2017-12-22 10:05:00,86.24,86.24,86.06,86.08,5903.0,75.7613,75.7613,75.6032,75.6208,5903.0
2017-12-22 10:10:00,86.06,86.08,85.95,85.95,3219.0,75.6032,75.6208,75.5066,75.5066,3219.0
2017-12-22 10:15:00,85.95,85.96,85.92,85.95,2716.0,75.5066,75.5154,75.4802,75.5066,2716.0
2017-12-22 10:20:00,85.93,85.99,85.9,85.98,2578.0,75.489,75.5417,75.4627,75.5329,2578.0
2017-12-22 10:25:00,85.98,85.98,85.92,85.95,2885.0,75.5329,75.5329,75.4802,75.5066,2885.0
2017-12-22 10:30:00,85.94,86.07,85.9,86.02,8543.0,75.4978,75.612,75.4627,75.5681,8543.0
2017-12-22 10:35:00,86.02,86.13,85.99,86.07,8891.0,75.5681,75.6647,75.5417,75.612,8891.0
2017-12-22 10:40:00,86.07,86.09,85.97,85.97,4067.0,75.612,75.6296,75.5242,75.5242,4067.0
2017-12-22 10:45:00,85.97,85.99,85.92,85.99,3721.0,75.5242,75.5417,75.4802,75.5417,3721.0
2017-12-22 10:50:00,85.99,86.07,85.99,86.01,5299.0,75.5417,75.612,75.5417,75.5593,5299.0
2017-12-22 10:55:00,86.02,86.04,85.92,85.92,26655.0,75.5681,75.5856,75.4802,75.4802,26655.0
2017-12-22 11:00:00,85.93,86.0,85.9,86.0,4088.0,75.489,75.5505,75.4627,75.5505,4088.0
2017-12-22 11:05:00,85.99,86.02,85.96,86.02,3862.0,75.5417,75.5681,75.5154,75.5681,3862.0
2017-12-22 11:10:00,86.02,86.02,86.0,86.02,3147.0,75.5681,75.5681,75.5505,75.5681,3147.0
2017-12-22 11:15:00,86.04,86.05,85.96,85.96,3687.0,75.5856,75.5944,75.5154,75.5154,3687.0
2017-12-22 11:20:00,85.97,86.01,85.97,85.98,8068.0,75.5242,75.5593,75.5242,75.5329,8068.0
2017-12-22 11:25:00,85.98,85.99,85.9,85.9,4919.0,75.5329,75.5417,75.4627,75.4627,4919.0
2017-12-22 11:30:00,85.89,85.9,85.72,85.84,10196.0,75.4539,75.4627,75.3045,75.4099,10196.0
2017-12-22 11:35:00,85.89,85.9,85.84,85.85,4094.0,75.4539,75.4627,75.4099,75.4187,4094.0
2017-12-22 11:40:00,85.88,85.9,85.84,85.9,4057.0,75.4451,75.4627,75.4099,75.4627,4057.0
2017-12-22 11:45:00,85.9,85.9,85.82,85.86,3829.0,75.4627,75.4627,75.3924,75.4275,3829.0
2017-12-22 11:50:00,85.86,85.86,85.82,85.84,3740.0,75.4275,75.4275,75.3924,75.4099,3740.0
2017-12-22 11:55:00,85.84,85.84,85.81,85.82,2437.0,75.4099,75.4099,75.3836,75.3924,2437.0
2017-12-22 12:00:00,85.83,85.83,85.8,85.81,4622.0,75.4012,75.4012,75.3748,75.3836,4622.0
2017-12-22 12:05:00,85.81,85.81,85.78,85.78,3699.0,75.3836,75.3836,75.3572,75.3572,3699.0
2017-12-22 12:10:00,85.78,85.8,85.78,85.78,4500.0,75.3572,75.3748,75.3572,75.3572,4500.0
2017-12-22 12:15:00,85.8,85.87,85.78,85.87,10956.0,75.3748,75.4363,75.3572,75.4363,10956.0
2017-12-22 12:20:00,85.88,85.9,85.87,85.89,2629.0,75.4451,75.4627,75.4363,75.4539,2629.0
2017-12-22 12:25:00,85.9,85.9,85.88,85.9,3375.0,75.4627,75.4627,75.4451,75.4627,3375.0
2017-12-22 12:30:00,85.9,85.91,85.88,85.88,4200.0,75.4627,75.4714,75.4451,75.4451,4200.0
2017-12-22 12:35:00,85.87,85.9,85.86,85.9,3919.0,75.4363,75.4627,75.4275,75.4627,3919.0
2017-12-22 12:40:00,85.89,85.9,85.83,85.87,6210.0,75.4539,75.4627,75.4012,75.4363,6210.0
2017-12-22 12:45:00,85.86,85.86,85.82,85.84,2619.0,75.4275,75.4275,75.3924,75.4099,2619.0
2017-12-22 12:50:00,85.84,85.85,85.82,85.84,2990.0,75.4099,75.4187,75.3924,75.4099,2990.0
2017-12-22 12:55:00,85.85,85.88,85.84,85.88,2887.0,75.4187,75.4451,75.4099,75.4451,2887.0
2017-12-22 13:00:00,85.88,85.88,85.86,85.86,2910.0,75.4451,75.4451,75.4275,75.4275,2910.0
2017-12-22 13:05:00,85.85,85.86,85.85,85.85,1756.0,75.4187,75.4275,75.4187,75.4187,1756.0
2017-12-22 13:10:00,85.86,85.9,85.85,85.88,7055.0,75.4275,75.4627,75.4187,75.4451,7055.0
2017-12-22 13:15:00,85.89,85.9,85.88,85.89,1752.0,75.4539,75.4627,75.4451,75.4539,1752.0
2017-12-22 13:20:00,85.89,85.89,85.85,85.85,3002.0,75.4539,75.4539,75.4187,75.4187,3002.0
2017-12-22 13:25:00,85.86,85.9,85.85,85.9,4607.0,75.4275,75.4627,75.4187,75.4627,4607.0
2017-12-22 13:30:00,85.9,85.91,85.87,85.87,5285.0,75.4627,75.4714,75.4363,75.4363,5285.0
2017-12-22 13:35:00,85.86,85.89,85.86,85.87,2611.0,75.4275,75.4539,75.4275,75.4363,2611.0
2017-12-22 13:40:00,85.86,85.9,85.86,85.86,6107.0,75.4275,75.4627,75.4275,75.4275,6107.0
2017-12-22 13:45:00,85.87,85.9,85.87,85.88,2666.0,75.4363,75.4627,75.4363,75.4451,2666.0
2017-12-22 13:50:00,85.89,85.89,85.86,85.87,2515.0,75.4539,75.4539,75.4275,75.4363,2515.0
2017-12-22 13:55:00,85.86,85.9,85.86,85.9,8374.0,75.4275,75.4627,75.4275,75.4627,8374.0
2017-12-22 14:00:00,85.88,85.9,85.88,85.9,6947.0,75.4451,75.4627,75.4451,75.4627,6947.0
2017-12-22 14:05:00,85.89,85.92,85.88,85.9,6281.0,75.4539,75.4802,75.4451,75.4627,6281.0
2017-12-22 14:10:00,85.9,85.91,85.89,85.9,6586.0,75.4627,75.4714,75.4539,75.4627,6586.0
2017-12-22 14:15:00,85.9,85.93,85.89,85.93,3516.0,75.4627,75.489,75.4539,75.489,3516.0
2017-12-22 14:20:00,85.93,85.96,85.92,85.92,6480.0,75.489,75.5154,75.4802,75.4802,6480.0
2017-12-22 14:25:00,85.92,85.93,85.91,85.92,2874.0,75.4802,75.489,75.4714,75.4802,2874.0
2017-12-22 14:30:00,85.9,85.95,85.9,85.93,5480.0,75.4627,75.5066,75.4627,75.489,5480.0
2017-12-22 14:35:00,85.94,85.98,85.94,85.97,3835.0,75.4978,75.5329,75.4978,75.5242,3835.0
2017-12-22 14:40:00,85.98,86.08,85.97,86.06,10936.0,75.5329,75.6208,75.5242,75.6032,10936.0
2017-12-22 14:45:00,86.06,86.07,86.04,86.06,4249.0,75.6032,75.612,75.5856,75.6032,4249.0
2017-12-22 14:50:00,86.06,86.07,86.04,86.05,3240.0,75.6032,75.612,75.5856,75.5944,3240.0
2017-12-22 14:55:00,86.05,86.1,86.04,86.1,3770.0,75.5944,75.6384,75.5856,75.6384,3770.0
2017-12-22 15:00:00,86.09,86.1,86.05,86.05,5300.0,75.6296,75.6384,75.5944,75.5944,5300.0
2017-12-22 15:05:00,86.04,86.06,86.01,86.05,4973.0,75.5856,75.6032,75.5593,75.5944,4973.0
2017-12-22 15:10:00,86.05,86.07,86.02,86.03,4291.0,75.5944,75.612,75.5681,75.5769,4291.0
2017-12-22 15:15:00,86.03,86.03,85.99,86.01,2748.0,75.5769,75.5769,75.5417,75.5593,2748.0
2017-12-22 15:20:00,86.01,86.01,85.97,86.0,5841.0,75.5593,75.5593,75.5242,75.5505,5841.0
2017-12-22 15:25:00,85.98,86.01,85.98,86.0,3900.0,75.5329,75.5593,75.5329,75.5505,3900.0
2017-12-22 15:30:00,85.99,86.03,85.99,86.0,7936.0,75.5417,75.5769,75.5417,75.5505,7936.0
2017-12-22 15:35:00,86.01,86.04,86.01,86.02,7926.0,75.5593,75.5856,75.5593,75.5681,7926.0
2017-12-22 15:40:00,86.02,86.03,85.97,85.98,9002.0,75.5681,75.5769,75.5242,75.5329,9002.0
2017-12-22 15:45:00,85.98,85.98,85.96,85.97,13281.0,75.5329,75.5329,75.5154,75.5242,13281.0
2017-12-22 15:50:00,85.96,85.97,85.91,85.92,10129.0,75.5154,75.5242,75.4714,75.4802,10129.0
2017-12-22 15:55:00,85.92,85.93,85.87,85.92,58751.0,75.4802,75.489,75.4363,75.4802,58751.0
2017-12-26 09:30:00,85.92,85.96,85.78,85.86,11951.0,75.4802,75.5154,75.3572,75.4275,11951.0
2017-12-26 09:35:00,85.86,86.34,85.86,86.05,3943.0,75.4275,75.8492,75.4275,75.5944,3943.0
2017-12-26 09:40:00,86.07,86.11,86.02,86.07,2617.0,75.612,75.6471,75.5681,75.612,2617.0
2017-12-26 09:45:00,86.06,86.21,85.99,86.14,5500.0,75.6032,75.735,75.5417,75.6735,5500.0
2017-12-26 09:50:00,86.12,86.12,85.97,86.08,3367.0,75.6559,75.6559,75.5242,75.6208,3367.0
2017-12-26 09:55:00,86.01,86.08,85.97,86.08,2542.0,75.5593,75.6208,75.5242,75.6208,2542.0
2017-12-26 10:00:00,86.1,86.12,86.06,86.1,3318.0,75.6384,75.6559,75.6032,75.6384,3318.0
2017-12-26 10:05:00,86.1,86.11,86.05,86.07,2601.0,75.6384,75.6471,75.5944,75.612,2601.0
2017-12-26 10:10:00,86.08,86.15,86.07,86.14,2400.0,75.6208,75.6823,75.612,75.6735,2400.0
2017-12-26 10:15:00,86.15,86.15,86.05,86.07,3462.0,75.6823,75.6823,75.5944,75.612,3462.0
2017-12-26 10:20:00,86.07,86.09,86.01,86.03,2213.0,75.612,75.6296,75.5593,75.5769,2213.0
2017-12-26 10:25:00,86.03,86.11,86.01,86.06,4386.0,75.5769,75.6471,75.5593,75.6032,4386.0
2017-12-26 10:30:00,86.06,86.08,86.01,86.05,4906.0,75.6032,75.6208,75.5593,75.5944,4906.0
2017-12-26 10:35:00,86.04,86.05,85.99,86.0,3869.0,75.5856,75.5944,75.5417,75.5505,3869.0
2017-12-26 10:40:00,86.0,86.0,85.9,85.98,3078.0,75.5505,75.5505,75.4627,75.5329,3078.0
2017-12-26 10:45:00,85.94,86.01,85.93,86.0,2996.0,75.4978,75.5593,75.489,75.5505,2996.0
2017-12-26 10:50:00,86.01,86.03,85.94,85.98,1956.0,75.5593,75.5769,75.4978,75.5329,1956.0
2017-12-26 10:55:00,85.97,85.98,85.95,85.96,4022.0,75.5242,75.5329,75.5066,75.5154,4022.0
2017-12-26 11:00:00,85.96,85.96,85.88,85.89,2797.0,75.5154,75.5154,75.4451,75.4539,2797.0
2017-12-26 11:05:00,85.85,85.89,85.85,85.86,1114.0,75.4187,75.4539,75.4187,75.4275,1114.0
2017-12-26 11:10:00,85.86,85.92,85.86,85.9,4469.0,75.4275,75.4802,75.4275,75.4627,4469.0
2017-12-26 11:15:00,85.91,85.92,85.9,85.91,2507.0,75.4714,75.4802,75.4627,75.4714,2507.0
2017-12-26 11:20:00,85.9,85.91,85.87,85.87,5498.0,75.4627,75.4714,75.4363,75.4363,5498.0
2017-12-26 11:25:00,85.86,85.89,85.86,85.87,2420.0,75.4275,75.4539,75.4275,75.4363,2420.0
2017-12-26 11:30:00,85.89,85.91,85.88,85.9,1627.0,75.4539,75.4714,75.4451,75.4627,1627.0
2017-12-26 11:35:00,85.88,85.89,85.83,85.84,2055.0,75.4451,75.4539,75.4012,75.4099,2055.0
2017-12-26 11:40:00,85.81,85.84,85.8,85.83,3200.0,75.3836,75.4099,75.3748,75.4012,3200.0
2017-12-26 11:45:00,85.83,85.86,85.83,85.86,800.0,75.4012,75.4275,75.4012,75.4275,800.0
2017-12-26 11:50:00,85.84,85.84,85.79,85.81,3703.0,75.4099,75.4099,75.366,75.3836,3703.0
2017-12-26 11:55:00,85.81,85.81,85.77,85.78,3967.0,75.3836,75.3836,75.3485,75.3572,3967.0
2017-12-26 12:00:00,85.81,85.84,85.79,85.84,1993.0,75.3836,75.4099,75.366,75.4099,1993.0
2017-12-26 12:05:00,85.8,85.86,85.8,85.86,1877.0,75.3748,75.4275,75.3748,75.4275,1877.0
2017-12-26 12:10:00,85.83,85.86,85.79,85.82,2178.0,75.4012,75.4275,75.366,75.3924,2178.0
2017-12-26 12:15:00,85.78,85.83,85.78,85.78,2300.0,75.3572,75.4012,75.3572,75.3572,2300.0
2017-12-26 12:20:00,85.79,85.86,85.79,85.82,6136.0,75.366,75.4275,75.366,75.3924,6136.0
2017-12-26 12:25:00,85.82,85.83,85.78,85.8,1283.0,75.3924,75.4012,75.3572,75.3748,1283.0
2017-12-26 12:30:00,85.8,85.8,85.78,85.78,2039.0,75.3748,75.3748,75.3572,75.3572,2039.0
2017-12-26 12:35:00,85.79,85.79,85.76,85.79,1695.0,75.366,75.366,75.3397,75.366,1695.0
2017-12-26 12:40:00,85.79,85.8,85.77,85.8,1442.0,75.366,75.3748,75.3485,75.3748,1442.0
2017-12-26 12:45:00,85.77,85.8,85.76,85.76,3202.0,75.3485,75.3748,75.3397,75.3397,3202.0
2017-12-26 12:50:00,85.75,85.75,85.68,85.69,4199.0,75.3309,75.3309,75.2694,75.2782,4199.0
2017-12-26 12:55:00,85.68,85.75,85.67,85.74,3170.0,75.2694,75.3309,75.2606,75.3221,3170.0
2017-12-26 13:00:00,85.73,85.74,85.71,85.72,1237.0,75.3133,75.3221,75.2957,75.3045,1237.0
2017-12-26 13:05:00,85.71,85.73,85.69,85.72,1446.0,75.2957,75.3133,75.2782,75.3045,1446.0
2017-12-26 13:10:00,85.71,85.75,85.71,85.75,2508.0,75.2957,75.3309,75.2957,75.3309,2508.0
2017-12-26 13:15:00,85.73,85.76,85.72,85.76,2562.0,75.3133,75.3397,75.3045,75.3397,2562.0
2017-12-26 13:20:00,85.75,85.76,85.74,85.74,2058.0,75.3309,75.3397,75.3221,75.3221,2058.0
2017-12-26 13:25:00,85.74,85.77,85.74,85.77,5920.0,75.3221,75.3485,75.3221,75.3485,5920.0
2017-12-26 13:30:00,85.77,85.78,85.73,85.74,3676.0,75.3485,75.3572,75.3133,75.3221,3676.0
2017-12-26 13:35:00,85.74,85.75,85.73,85.74,4229.0,75.3221,75.3309,75.3133,75.3221,4229.0
2017-12-26 13:40:00,85.73,85.73,85.71,85.72,2904.0,75.3133,75.3133,75.2957,75.3045,2904.0
2017-12-26 13:45:00,85.71,85.76,85.68,85.74,4018.0,75.2957,75.3397,75.2694,75.3221,4018.0
2017-12-26 13:50:00,85.76,85.76,85.73,85.75,1755.0,75.3397,75.3397,75.3133,75.3309,1755.0
2017-12-26 13:55:00,85.73,85.74,85.7,85.71,1700.0,75.3133,75.3221,75.287,75.2957,1700.0
2017-12-26 14:00:00,85.72,85.73,85.69,85.71,4530.0,75.3045,75.3133,75.2782,75.2957,4530.0
2017-12-26 14:05:00,85.71,85.73,85.67,85.67,8799.0,75.2957,75.3133,75.2606,75.2606,8799.0
2017-12-26 14:10:00,85.67,85.7,85.67,85.7,4981.0,75.2606,75.287,75.2606,75.287,4981.0
2017-12-26 14:15:00,85.69,85.7,85.68,85.68,1725.0,75.2782,75.287,75.2694,75.2694,1725.0
2017-12-26 14:20:00,85.68,85.69,85.66,85.67,6739.0,75.2694,75.2782,75.2518,75.2606,6739.0
2017-12-26 14:25:00,85.66,85.69,85.66,85.69,3400.0,75.2518,75.2782,75.2518,75.2782,3400.0
2017-12-26 14:30:00,85.7,85.72,85.7,85.7,1665.0,75.287,75.3045,75.287,75.287,1665.0
2017-12-26 14:35:00,85.72,85.77,85.72,85.76,2265.0,75.3045,75.3485,75.3045,75.3397,2265.0
2017-12-26 14:40:00,85.76,85.78,85.75,85.78,4295.0,75.3397,75.3572,75.3309,75.3572,4295.0
2017-12-26 14:45:00,85.78,85.82,85.78,85.79,2802.0,75.3572,75.3924,75.3572,75.366,2802.0
2017-12-26 14:50:00,85.8,85.82,85.79,85.81,3538.0,75.3748,75.3924,75.366,75.3836,3538.0
2017-12-26 14:55:00,85.81,85.83,85.8,85.82,3824.0,75.3836,75.4012,75.3748,75.3924,3824.0
2017-12-26 15:00:00,85.82,85.85,85.81,85.84,4673.0,75.3924,75.4187,75.3836,75.4099,4673.0
2017-12-26 15:05:00,85.84,85.91,85.84,85.86,9666.0,75.4099,75.4714,75.4099,75.4275,9666.0
2017-12-26 15:10:00,85.84,85.87,85.83,85.85,1550.0,75.4099,75.4363,75.4012,75.4187,1550.0
2017-12-26 15:15:00,85.84,85.87,85.84,85.87,5094.0,75.4099,75.4363,75.4099,75.4363,5094.0
2017-12-26 15:20:00,85.86,85.89,85.84,85.88,3219.0,75.4275,75.4539,75.4099,75.4451,3219.0
2017-12-26 15:25:00,85.87,85.89,85.86,85.86,4674.0,75.4363,75.4539,75.4275,75.4275,4674.0
2017-12-26 15:30:00,85.87,85.88,85.86,85.87,3891.0,75.4363,75.4451,75.4275,75.4363,3891.0
2017-12-26 15:35:00,85.87,85.87,85.79,85.8,9459.0,75.4363,75.4363,75.366,75.3748,9459.0
2017-12-26 15:40:00,85.8,85.82,85.79,85.81,5474.0,75.3748,75.3924,75.366,75.3836,5474.0
2017-12-26 15:45:00,85.82,85.87,85.81,85.86,13827.0,75.3924,75.4363,75.3836,75.4275,13827.0
2017-12-26 15:50:00,85.86,85.87,85.82,85.82,8941.0,75.4275,75.4363,75.3924,75.3924,8941.0
2017-12-26 15:55:00,85.83,85.91,85.83,85.88,49645.0,75.4012,75.4714,75.4012,75.4451,49645.0
2017-12-27 09:30:00,85.98,85.99,85.83,85.99,19273.0,75.5329,75.5417,75.4012,75.5417,19273.0
2017-12-27 09:35:00,85.99,86.07,85.99,86.07,2300.0,75.5417,75.612,75.5417,75.612,2300.0
2017-12-27 09:40:00,86.01,86.05,85.86,85.87,2905.0,75.5593,75.5944,75.4275,75.4363,2905.0
2017-12-27 09:45:00,85.82,85.89,85.72,85.89,4763.0,75.3924,75.4539,75.3045,75.4539,4763.0
2017-12-27 09:50:00,85.9,85.95,85.89,85.94,3045.0,75.4627,75.5066,75.4539,75.4978,3045.0
2017-12-27 09:55:00,85.92,85.95,85.78,85.81,3115.0,75.4802,75.5066,75.3572,75.3836,3115.0
2017-12-27 10:00:00,85.8,85.8,85.78,85.78,1150.0,75.3748,75.3748,75.3572,75.3572,1150.0
2017-12-27 10:05:00,85.81,86.01,85.81,85.96,5273.0,75.3836,75.5593,75.3836,75.5154,5273.0
2017-12-27 10:10:00,85.96,85.96,85.86,85.87,2865.0,75.5154,75.5154,75.4275,75.4363,2865.0
2017-12-27 10:15:00,85.88,85.88,85.83,85.85,2806.0,75.4451,75.4451,75.4012,75.4187,2806.0
2017-12-27 10:20:00,85.82,85.82,85.74,85.79,4826.0,75.3924,75.3924,75.3221,75.366,4826.0
2017-12-27 10:25:00,85.79,85.89,85.78,85.82,2850.0,75.366,75.4539,75.3572,75.3924,2850.0
2017-12-27 10:30:00,85.81,86.07,85.81,86.07,4715.0,75.3836,75.612,75.3836,75.612,4715.0
2017-12-27 10:35:00,86.08,86.09,85.93,85.95,4393.0,75.6208,75.6296,75.489,75.5066,4393.0
2017-12-27 10:40:00,85.92,86.09,85.9,86.05,9011.0,75.4802,75.6296,75.4627,75.5944,9011.0
2017-12-27 10:45:00,86.06,86.08,86.0,86.0,4500.0,75.6032,75.6208,75.5505,75.5505,4500.0
2017-12-27 10:50:00,86.01,86.07,86.01,86.07,3202.0,75.5593,75.612,75.5593,75.612,3202.0
2017-12-27 10:55:00,86.07,86.09,86.05,86.08,4352.0,75.612,75.6296,75.5944,75.6208,4352.0
2017-12-27 11:00:00,86.09,86.14,86.09,86.1,13513.0,75.6296,75.6735,75.6296,75.6384,13513.0
2017-12-27 11:05:00,86.09,86.11,86.07,86.08,2768.0,75.6296,75.6471,75.612,75.6208,2768.0
2017-12-27 11:10:00,86.11,86.14,86.07,86.07,5381.0,75.6471,75.6735,75.612,75.612,5381.0
2017-12-27 11:15:00,86.04,86.1,86.02,86.06,2258.0,75.5856,75.6384,75.5681,75.6032,2258.0
2017-12-27 11:20:00,86.09,86.1,86.04,86.08,6676.0,75.6296,75.6384,75.5856,75.6208,6676.0
2017-12-27 11:25:00,86.09,86.11,86.07,86.09,3595.0,75.6296,75.6471,75.612,75.6296,3595.0
2017-12-27 11:30:00,86.09,86.12,86.08,86.09,5688.0,75.6296,75.6559,75.6208,75.6296,5688.0
2017-12-27 11:35:00,86.09,86.13,86.08,86.12,4729.0,75.6296,75.6647,75.6208,75.6559,4729.0
2017-12-27 11:40:00,86.1,86.14,86.09,86.12,2886.0,75.6384,75.6735,75.6296,75.6559,2886.0
2017-12-27 11:45:00,86.11,86.12,86.05,86.05,5542.0,75.6471,75.6559,75.5944,75.5944,5542.0
2017-12-27 11:50:00,86.05,86.06,86.01,86.02,3882.0,75.5944,75.6032,75.5593,75.5681,3882.0
2017-12-27 11:55:00,86.02,86.08,86.02,86.08,3218.0,75.5681,75.6208,75.5681,75.6208,3218.0
2017-12-27 12:00:00,86.08,86.09,86.04,86.07,2494.0,75.6208,75.6296,75.5856,75.612,2494.0
2017-12-27 12:05:00,86.05,86.09,86.04,86.08,5009.0,75.5944,75.6296,75.5856,75.6208,5009.0
2017-12-27 12:10:00,86.06,86.08,86.04,86.05,1630.0,75.6032,75.6208,75.5856,75.5944,1630.0
2017-12-27 12:15:00,86.05,86.05,86.01,86.04,1600.0,75.5944,75.5944,75.5593,75.5856,1600.0
2017-12-27 12:20:00,86.01,86.05,86.0,86.0,2257.0,75.5593,75.5944,75.5505,75.5505,2257.0
2017-12-27 12:25:00,86.0,86.03,86.0,86.03,8109.0,75.5505,75.5769,75.5505,75.5769,8109.0
2017-12-27 12:30:00,86.0,86.04,86.0,86.01,4221.0,75.5505,75.5856,75.5505,75.5593,4221.0
2017-12-27 12:35:00,86.01,86.03,86.01,86.03,844.0,75.5593,75.5769,75.5593,75.5769,844.0
2017-12-27 12:40:00,86.01,86.05,86.01,86.04,2997.0,75.5593,75.5944,75.5593,75.5856,2997.0
2017-12-27 12:45:00,86.04,86.04,86.01,86.04,3475.0,75.5856,75.5856,75.5593,75.5856,3475.0
2017-12-27 12:50:00,86.05,86.05,86.01,86.01,3208.0,75.5944,75.5944,75.5593,75.5593,3208.0
2017-12-27 12:55:00,86.02,86.09,86.0,86.06,5423.0,75.5681,75.6296,75.5505,75.6032,5423.0
2017-12-27 13:00:00,86.05,86.07,86.05,86.05,1200.0,75.5944,75.612,75.5944,75.5944,1200.0
2017-12-27 13:05:00,86.06,86.08,86.06,86.07,2343.0,75.6032,75.6208,75.6032,75.612,2343.0
2017-12-27 13:10:00,86.08,86.09,86.05,86.07,1768.0,75.6208,75.6296,75.5944,75.612,1768.0
2017-12-27 13:15:00,86.05,86.05,86.02,86.02,932.0,75.5944,75.5944,75.5681,75.5681,932.0
2017-12-27 13:20:00,86.02,86.07,86.02,86.06,3087.0,75.5681,75.612,75.5681,75.6032,3087.0
2017-12-27 13:25:00,86.05,86.07,86.04,86.05,1145.0,75.5944,75.612,75.5856,75.5944,1145.0
2017-12-27 13:30:00,86.04,86.05,86.02,86.05,1224.0,75.5856,75.5944,75.5681,75.5944,1224.0
2017-12-27 13:35:00,86.05,86.07,86.04,86.06,3914.0,75.5944,75.612,75.5856,75.6032,3914.0
2017-12-27 13:40:00,86.07,86.08,86.07,86.07,1803.0,75.612,75.6208,75.612,75.612,1803.0
2017-12-27 13:45:00,86.08,86.1,86.07,86.09,1937.0,75.6208,75.6384,75.612,75.6296,1937.0
2017-12-27 13:50:00,86.09,86.1,86.08,86.09,4606.0,75.6296,75.6384,75.6208,75.6296,4606.0
2017-12-27 13:55:00,86.09,86.15,86.09,86.13,4764.0,75.6296,75.6823,75.6296,75.6647,4764.0
2017-12-27 14:00:00,86.11,86.12,86.08,86.08,2107.0,75.6471,75.6559,75.6208,75.6208,2107.0
2017-12-27 14:05:00,86.1,86.11,86.08,86.09,3829.0,75.6384,75.6471,75.6208,75.6296,3829.0
2017-12-27 14:10:00,86.1,86.1,86.05,86.07,5052.0,75.6384,75.6384,75.5944,75.612,5052.0
2017-12-27 14:15:00,86.07,86.07,86.05,86.05,6981.0,75.612,75.612,75.5944,75.5944,6981.0
2017-12-27 14:20:00,86.04,86.04,86.02,86.02,3106.0,75.5856,75.5856,75.5681,75.5681,3106.0
2017-12-27 14:25:00,86.01,86.05,86.01,86.05,1718.0,75.5593,75.5944,75.5593,75.5944,1718.0
2017-12-27 14:30:00,86.05,86.08,86.05,86.06,2600.0,75.5944,75.6208,75.5944,75.6032,2600.0
2017-12-27 14:35:00,86.03,86.06,86.01,86.03,2368.0,75.5769,75.6032,75.5593,75.5769,2368.0
2017-12-27 14:40:00,86.03,86.03,86.01,86.03,3015.0,75.5769,75.5769,75.5593,75.5769,3015.0
2017-12-27 14:45:00,86.03,86.03,86.0,86.02,11984.0,75.5769,75.5769,75.5505,75.5681,11984.0
2017-12-27 14:50:00,86.01,86.07,86.0,86.06,5373.0,75.5593,75.612,75.5505,75.6032,5373.0
2017-12-27 14:55:00,86.07,86.09,86.05,86.07,1960.0,75.612,75.6296,75.5944,75.612,1960.0
2017-12-27 15:00:00,86.08,86.1,86.06,86.08,4114.0,75.6208,75.6384,75.6032,75.6208,4114.0
2017-12-27 15:05:00,86.1,86.1,86.06,86.09,2705.0,75.6384,75.6384,75.6032,75.6296,2705.0
2017-12-27 15:10:00,86.09,86.1,86.06,86.1,2873.0,75.6296,75.6384,75.6032,75.6384,2873.0
2017-12-27 15:15:00,86.1,86.12,86.07,86.1,8243.0,75.6384,75.6559,75.612,75.6384,8243.0
2017-12-27 15:20:00,86.11,86.11,86.07,86.1,5461.0,75.6471,75.6471,75.612,75.6384,5461.0
2017-12-27 15:25:00,86.1,86.1,86.06,86.09,5361.0,75.6384,75.6384,75.6032,75.6296,5361.0
2017-12-27 15:30:00,86.08,86.09,86.07,86.07,6542.0,75.6208,75.6296,75.612,75.612,6542.0
2017-12-27 15:35:00,86.08,86.08,86.02,86.02,10379.0,75.6208,75.6208,75.5681,75.5681,10379.0
2017-12-27 15:40:00,86.03,86.05,86.03,86.04,8856.0,75.5769,75.5944,75.5769,75.5856,8856.0
2017-12-27 15:45:00,86.05,86.09,86.03,86.06,16555.0,75.5944,75.6296,75.5769,75.6032,16555.0
2017-12-27 15:50:00,86.06,86.1,86.05,86.09,18470.0,75.6032,75.6384,75.5944,75.6296,18470.0
2017-12-27 15:55:00,86.09,86.14,86.08,86.11,79932.0,75.6296,75.6735,75.6208,75.6471,79932.0
2017-12-28 09:30:00,86.2,86.21,85.92,85.93,18938.0,75.7262,75.735,75.4802,75.489,18938.0
2017-12-28 09:35:00,85.93,86.03,85.82,85.99,9910.0,75.489,75.5769,75.3924,75.5417,9910.0
2017-12-28 09:40:00,85.97,85.99,85.83,85.83,3335.0,75.5242,75.5417,75.4012,75.4012,3335.0
2017-12-28 09:45:00,85.83,85.87,85.8,85.82,6219.0,75.4012,75.4363,75.3748,75.3924,6219.0
2017-12-28 09:50:00,85.8,85.91,85.8,85.85,4685.0,75.3748,75.4714,75.3748,75.4187,4685.0
2017-12-28 09:55:00,85.85,85.88,85.82,85.85,3531.0,75.4187,75.4451,75.3924,75.4187,3531.0
2017-12-28 10:00:00,85.86,85.92,85.86,85.92,3275.0,75.4275,75.4802,75.4275,75.4802,3275.0
2017-12-28 10:05:00,85.92,86.04,85.9,86.0,7183.0,75.4802,75.5856,75.4627,75.5505,7183.0
2017-12-28 10:10:00,85.99,85.99,85.95,85.95,2398.0,75.5417,75.5417,75.5066,75.5066,2398.0
2017-12-28 10:15:00,85.97,86.0,85.95,85.98,2834.0,75.5242,75.5505,75.5066,75.5329,2834.0
2017-12-28 10:20:00,85.99,86.04,85.98,86.02,17092.0,75.5417,75.5856,75.5329,75.5681,17092.0
2017-12-28 10:25:00,86.04,86.22,85.99,86.0,38162.0,75.5856,75.7438,75.5417,75.5505,38162.0
2017-12-28 10:30:00,85.96,86.04,85.95,86.0,21463.0,75.5154,75.5856,75.5066,75.5505,21463.0
2017-12-28 10:35:00,86.0,86.02,85.9,85.9,4356.0,75.5505,75.5681,75.4627,75.4627,4356.0
2017-12-28 10:40:00,85.9,85.94,85.87,85.87,10618.0,75.4627,75.4978,75.4363,75.4363,10618.0
2017-12-28 10:45:00,85.88,85.91,85.85,85.89,11265.0,75.4451,75.4714,75.4187,75.4539,11265.0
2017-12-28 10:50:00,85.89,85.91,85.85,85.91,4401.0,75.4539,75.4714,75.4187,75.4714,4401.0
2017-12-28 10:55:00,85.91,85.91,85.79,85.79,10291.0,75.4714,75.4714,75.366,75.366,10291.0
2017-12-28 11:00:00,85.82,85.84,85.79,85.8,6625.0,75.3924,75.4099,75.366,75.3748,6625.0
2017-12-28 11:05:00,85.79,85.79,85.7,85.75,5915.0,75.366,75.366,75.287,75.3309,5915.0
2017-12-28 11:10:00,85.77,85.82,85.77,85.81,1707.0,75.3485,75.3924,75.3485,75.3836,1707.0
2017-12-28 11:15:00,85.8,85.85,85.78,85.81,4415.0,75.3748,75.4187,75.3572,75.3836,4415.0
2017-12-28 11:20:00,85.81,85.89,85.81,85.87,3186.0,75.3836,75.4539,75.3836,75.4363,3186.0
2017-12-28 11:25:00,85.87,85.87,85.79,85.84,4968.0,75.4363,75.4363,75.366,75.4099,4968.0
2017-12-28 11:30:00,85.83,85.85,85.8,85.84,4450.0,75.4012,75.4187,75.3748,75.4099,4450.0
2017-12-28 11:35:00,85.83,85.87,85.82,85.84,7040.0,75.4012,75.4363,75.3924,75.4099,7040.0
2017-12-28 11:40:00,85.85,85.91,85.83,85.9,4901.0,75.4187,75.4714,75.4012,75.4627,4901.0
2017-12-28 11:45:00,85.9,85.9,85.81,85.82,10500.0,75.4627,75.4627,75.3836,75.3924,10500.0
2017-12-28 11:50:00,85.83,85.9,85.81,85.87,5584.0,75.4012,75.4627,75.3836,75.4363,5584.0
2017-12-28 11:55:00,85.87,85.89,85.79,85.8,24767.0,75.4363,75.4539,75.366,75.3748,24767.0
2017-12-28 12:00:00,85.8,85.89,85.8,85.86,3568.0,75.3748,75.4539,75.3748,75.4275,3568.0
2017-12-28 12:05:00,85.86,85.89,85.83,85.88,6004.0,75.4275,75.4539,75.4012,75.4451,6004.0
2017-12-28 12:10:00,85.87,85.89,85.84,85.84,4140.0,75.4363,75.4539,75.4099,75.4099,4140.0
2017-12-28 12:15:00,85.85,85.87,85.82,85.87,5036.0,75.4187,75.4363,75.3924,75.4363,5036.0
2017-12-28 12:20:00,85.85,85.88,85.85,85.85,1660.0,75.4187,75.4451,75.4187,75.4187,1660.0
2017-12-28 12:25:00,85.85,85.88,85.82,85.88,6481.0,75.4187,75.4451,75.3924,75.4451,6481.0
2017-12-28 12:30:00,85.85,85.87,85.82,85.86,2550.0,75.4187,75.4363,75.3924,75.4275,2550.0
2017-12-28 12:35:00,85.86,85.9,85.86,85.87,4199.0,75.4275,75.4627,75.4275,75.4363,4199.0
2017-12-28 12:40:00,85.9,85.9,85.86,85.86,1650.0,75.4627,75.4627,75.4275,75.4275,1650.0
2017-12-28 12:45:00,85.89,85.9,85.81,85.9,7738.0,75.4539,75.4627,75.3836,75.4627,7738.0
2017-12-28 12:50:00,85.86,85.91,85.86,85.91,3821.0,75.4275,75.4714,75.4275,75.4714,3821.0
2017-12-28 12:55:00,85.88,85.89,85.84,85.84,3985.0,75.4451,75.4539,75.4099,75.4099,3985.0
2017-12-28 13:00:00,85.84,85.89,85.84,85.89,1602.0,75.4099,75.4539,75.4099,75.4539,1602.0
2017-12-28 13:05:00,85.89,85.93,85.86,85.9,2245.0,75.4539,75.489,75.4275,75.4627,2245.0
2017-12-28 13:10:00,85.96,85.96,85.92,85.95,1417.0,75.5154,75.5154,75.4802,75.5066,1417.0
2017-12-28 13:15:00,85.95,85.96,85.94,85.94,1288.0,75.5066,75.5154,75.4978,75.4978,1288.0
2017-12-28 13:20:00,85.94,85.96,85.94,85.94,1277.0,75.4978,75.5154,75.4978,75.4978,1277.0
2017-12-28 13:25:00,85.96,85.98,85.92,85.92,3620.0,75.5154,75.5329,75.4802,75.4802,3620.0
2017-12-28 13:30:00,85.95,85.97,85.94,85.94,1591.0,75.5066,75.5242,75.4978,75.4978,1591.0
2017-12-28 13:35:00,85.96,85.97,85.94,85.96,2929.0,75.5154,75.5242,75.4978,75.5154,2929.0
2017-12-28 13:40:00,85.95,85.97,85.95,85.95,954.0,75.5066,75.5242,75.5066,75.5066,954.0
2017-12-28 13:45:00,85.96,85.96,85.94,85.94,2427.0,75.5154,75.5154,75.4978,75.4978,2427.0
2017-12-28 13:50:00,85.95,85.97,85.94,85.96,2288.0,75.5066,75.5242,75.4978,75.5154,2288.0
2017-12-28 13:55:00,85.95,85.96,85.91,85.91,6047.0,75.5066,75.5154,75.4714,75.4714,6047.0
2017-12-28 14:00:00,85.9,85.97,85.9,85.95,5347.0,75.4627,75.5242,75.4627,75.5066,5347.0
2017-12-28 14:05:00,85.96,85.99,85.95,85.95,3602.0,75.5154,75.5417,75.5066,75.5066,3602.0
2017-12-28 14:10:00,85.95,85.97,85.93,85.96,1676.0,75.5066,75.5242,75.489,75.5154,1676.0
2017-12-28 14:15:00,85.97,86.01,85.96,86.0,4240.0,75.5242,75.5593,75.5154,75.5505,4240.0
2017-12-28 14:20:00,85.99,86.0,85.98,85.98,650.0,75.5417,75.5505,75.5329,75.5329,650.0
2017-12-28 14:25:00,85.99,86.04,85.99,86.0,4194.0,75.5417,75.5856,75.5417,75.5505,4194.0
2017-12-28 14:30:00,85.98,86.01,85.97,86.01,3768.0,75.5329,75.5593,75.5242,75.5593,3768.0
2017-12-28 14:35:00,86.01,86.01,85.92,85.99,7501.0,75.5593,75.5593,75.4802,75.5417,7501.0
2017-12-28 14:40:00,85.98,85.98,85.94,85.95,4011.0,75.5329,75.5329,75.4978,75.5066,4011.0
2017-12-28 14:45:00,85.97,85.99,85.97,85.98,2025.0,75.5242,75.5417,75.5242,75.5329,2025.0
2017-12-28 14:50:00,86.01,86.03,86.0,86.01,909.0,75.5593,75.5769,75.5505,75.5593,909.0
2017-12-28 14:55:00,86.02,86.06,86.0,86.06,2979.0,75.5681,75.6032,75.5505,75.6032,2979.0
2017-12-28 15:00:00,86.06,86.08,86.04,86.06,3041.0,75.6032,75.6208,75.5856,75.6032,3041.0
2017-12-28 15:05:00,86.06,86.08,86.05,86.07,3931.0,75.6032,75.6208,75.5944,75.612,3931.0
2017-12-28 15:10:00,86.07,86.09,86.07,86.08,4015.0,75.612,75.6296,75.612,75.6208,4015.0
2017-12-28 15:15:00,86.09,86.1,86.06,86.08,2851.0,75.6296,75.6384,75.6032,75.6208,2851.0
2017-12-28 15:20:00,86.08,86.13,86.08,86.13,5607.0,75.6208,75.6647,75.6208,75.6647,5607.0
2017-12-28 15:25:00,86.15,86.15,86.13,86.14,4738.0,75.6823,75.6823,75.6647,75.6735,4738.0
2017-12-28 15:30:00,86.14,86.15,86.11,86.15,5179.0,75.6735,75.6823,75.6471,75.6823,5179.0
2017-12-28 15:35:00,86.16,86.17,86.14,86.16,7872.0,75.6911,75.6999,75.6735,75.6911,7872.0
2017-12-28 15:40:00,86.16,86.19,86.14,86.15,13207.0,75.6911,75.7174,75.6735,75.6823,13207.0
2017-12-28 15:45:00,86.16,86.17,86.13,86.14,11498.0,75.6911,75.6999,75.6647,75.6735,11498.0
2017-12-28 15:50:00,86.15,86.24,86.15,86.23,13253.0,75.6823,75.7613,75.6823,75.7526,13253.0
2017-12-28 15:55:00,86.23,86.31,86.23,86.27,43720.0,75.7526,75.8228,75.7526,75.7877,43720.0
2017-12-29 09:30:00,86.57,86.59,86.51,86.55,13925.0,76.0512,76.0688,75.9985,76.0337,13925.0
2017-12-29 09:35:00,86.58,86.58,86.33,86.52,6093.0,76.06,76.06,75.8404,76.0073,6093.0
2017-12-29 09:40:00,86.47,86.52,86.43,86.49,5827.0,75.9634,76.0073,75.9283,75.981,5827.0
2017-12-29 09:45:00,86.51,86.64,86.45,86.62,8225.0,75.9985,76.1127,75.9458,76.0952,8225.0
2017-12-29 09:50:00,86.62,86.75,86.61,86.75,8958.0,76.0952,76.2094,76.0864,76.2094,8958.0
2017-12-29 09:55:00,86.73,86.74,86.69,86.7,5135.0,76.1918,76.2006,76.1567,76.1655,5135.0
2017-12-29 10:00:00,86.71,86.72,86.6,86.71,6898.0,76.1742,76.183,76.0776,76.1742,6898.0
2017-12-29 10:05:00,86.72,86.78,86.63,86.64,6440.0,76.183,76.2357,76.104,76.1127,6440.0
2017-12-29 10:10:00,86.63,86.67,86.56,86.56,12002.0,76.104,76.1391,76.0425,76.0425,12002.0
2017-12-29 10:15:00,86.57,86.75,86.53,86.75,6301.0,76.0512,76.2094,76.0161,76.2094,6301.0
2017-12-29 10:20:00,86.72,86.74,86.69,86.73,4352.0,76.183,76.2006,76.1567,76.1918,4352.0
2017-12-29 10:25:00,86.74,86.78,86.72,86.76,6439.0,76.2006,76.2357,76.183,76.2182,6439.0
2017-12-29 10:30:00,86.76,86.79,86.73,86.76,23027.0,76.2182,76.2445,76.1918,76.2182,23027.0
2017-12-29 10:35:00,86.75,86.75,86.63,86.64,8661.0,76.2094,76.2094,76.104,76.1127,8661.0
2017-12-29 10:40:00,86.62,86.69,86.62,86.69,10128.0,76.0952,76.1567,76.0952,76.1567,10128.0
2017-12-29 10:45:00,86.68,86.71,86.65,86.67,6300.0,76.1479,76.1742,76.1215,76.1391,6300.0
2017-12-29 10:50:00,86.67,86.74,86.65,86.73,6312.0,76.1391,76.2006,76.1215,76.1918,6312.0
2017-12-29 10:55:00,86.73,86.77,86.69,86.74,6842.0,76.1918,76.2269,76.1567,76.2006,6842.0
2017-12-29 11:00:00,86.74,86.81,86.73,86.81,7899.0,76.2006,76.2621,76.1918,76.2621,7899.0
2017-12-29 11:05:00,86.82,86.86,86.81,86.83,9947.0,76.2709,76.306,76.2621,76.2797,9947.0
2017-12-29 11:10:00,86.83,86.85,86.76,86.76,4879.0,76.2797,76.2972,76.2182,76.2182,4879.0
2017-12-29 11:15:00,86.79,86.83,86.79,86.83,6758.0,76.2445,76.2797,76.2445,76.2797,6758.0
2017-12-29 11:20:00,86.81,86.87,86.81,86.84,6545.0,76.2621,76.3148,76.2621,76.2884,6545.0
2017-12-29 11:25:00,86.84,86.85,86.79,86.79,759.0,76.2884,76.2972,76.2445,76.2445,759.0
2017-12-29 11:30:00,86.79,86.85,86.79,86.85,4683.0,76.2445,76.2972,76.2445,76.2972,4683.0
2017-12-29 11:35:00,86.85,86.86,86.81,86.81,4873.0,76.2972,76.306,76.2621,76.2621,4873.0
2017-12-29 11:40:00,86.8,86.8,86.77,86.79,4294.0,76.2533,76.2533,76.2269,76.2445,4294.0
2017-12-29 11:45:00,86.8,86.89,86.8,86.89,7850.0,76.2533,76.3324,76.2533,76.3324,7850.0
2017-12-29 11:50:00,86.88,86.88,86.81,86.83,2580.0,76.3236,76.3236,76.2621,76.2797,2580.0
2017-12-29 11:55:00,86.83,86.84,86.78,86.83,5158.0,76.2797,76.2884,76.2357,76.2797,5158.0
2017-12-29 12:00:00,86.83,86.83,86.76,86.76,1429.0,76.2797,76.2797,76.2182,76.2182,1429.0
2017-12-29 12:05:00,86.79,86.8,86.77,86.77,4011.0,76.2445,76.2533,76.2269,76.2269,4011.0
2017-12-29 12:10:00,86.76,86.8,86.75,86.77,5310.0,76.2182,76.2533,76.2094,76.2269,5310.0
2017-12-29 12:15:00,86.79,86.82,86.77,86.8,3716.0,76.2445,76.2709,76.2269,76.2533,3716.0
2017-12-29 12:20:00,86.79,86.8,86.76,86.76,3563.0,76.2445,76.2533,76.2182,76.2182,3563.0
2017-12-29 12:25:00,86.76,86.76,86.73,86.73,6569.0,76.2182,76.2182,76.1918,76.1918,6569.0
2017-12-29 12:30:00,86.75,86.8,86.73,86.8,5606.0,76.2094,76.2533,76.1918,76.2533,5606.0
2017-12-29 12:35:00,86.78,86.8,86.78,86.79,671.0,76.2357,76.2533,76.2357,76.2445,671.0
2017-12-29 12:40:00,86.79,86.79,86.78,86.78,625.0,76.2445,76.2445,76.2357,76.2357,625.0
2017-12-29 12:45:00,86.8,86.8,86.73,86.79,6531.0,76.2533,76.2533,76.1918,76.2445,6531.0
2017-12-29 12:50:00,86.79,86.79,86.77,86.77,1241.0,76.2445,76.2445,76.2269,76.2269,1241.0
2017-12-29 12:55:00,86.78,86.79,86.77,86.77,2254.0,76.2357,76.2445,76.2269,76.2269,2254.0
2017-12-29 13:00:00,86.77,86.77,86.75,86.75,2725.0,76.2269,76.2269,76.2094,76.2094,2725.0
2017-12-29 13:05:00,86.77,86.78,86.75,86.76,7006.0,76.2269,76.2357,76.2094,76.2182,7006.0
2017-12-29 13:10:00,86.77,86.77,86.75,86.76,3798.0,76.2269,76.2269,76.2094,76.2182,3798.0
2017-12-29 13:15:00,86.75,86.81,86.75,86.81,7706.0,76.2094,76.2621,76.2094,76.2621,7706.0
2017-12-29 13:20:00,86.79,86.81,86.79,86.81,1318.0,76.2445,76.2621,76.2445,76.2621,1318.0
2017-12-29 13:25:00,86.8,86.81,86.78,86.78,4140.0,76.2533,76.2621,76.2357,76.2357,4140.0
2017-12-29 13:30:00,86.77,86.79,86.75,86.75,3300.0,76.2269,76.2445,76.2094,76.2094,3300.0
2017-12-29 13:35:00,86.74,86.76,86.73,86.74,7171.0,76.2006,76.2182,76.1918,76.2006,7171.0
2017-12-29 13:40:00,86.73,86.76,86.71,86.71,6920.0,76.1918,76.2182,76.1742,76.1742,6920.0
2017-12-29 13:45:00,86.72,86.73,86.71,86.73,2102.0,76.183,76.1918,76.1742,76.1918,2102.0
2017-12-29 13:50:00,86.71,86.71,86.64,86.65,5073.0,76.1742,76.1742,76.1127,76.1215,5073.0
2017-12-29 13:55:00,86.63,86.69,86.63,86.68,5059.0,76.104,76.1567,76.104,76.1479,5059.0
2017-12-29 14:00:00,86.66,86.71,86.66,86.7,6138.0,76.1303,76.1742,76.1303,76.1655,6138.0
2017-12-29 14:05:00,86.7,86.7,86.68,86.68,17361.0,76.1655,76.1655,76.1479,76.1479,17361.0
2017-12-29 14:10:00,86.68,86.68,86.64,86.64,3633.0,76.1479,76.1479,76.1127,76.1127,3633.0
2017-12-29 14:15:00,86.66,86.67,86.64,86.66,1641.0,76.1303,76.1391,76.1127,76.1303,1641.0
2017-12-29 14:20:00,86.65,86.65,86.62,86.64,3467.0,76.1215,76.1215,76.0952,76.1127,3467.0
2017-12-29 14:25:00,86.64,86.65,86.62,86.65,6475.0,76.1127,76.1215,76.0952,76.1215,6475.0
2017-12-29 14:30:00,86.66,86.66,86.63,86.64,2693.0,76.1303,76.1303,76.104,76.1127,2693.0
2017-12-29 14:35:00,86.64,86.65,86.64,86.64,3200.0,76.1127,76.1215,76.1127,76.1127,3200.0
2017-12-29 14:40:00,86.64,86.66,86.61,86.65,8614.0,76.1127,76.1303,76.0864,76.1215,8614.0
2017-12-29 14:45:00,86.66,86.66,86.63,86.65,6945.0,76.1303,76.1303,76.104,76.1215,6945.0
2017-12-29 14:50:00,86.64,86.66,86.62,86.66,7356.0,76.1127,76.1303,76.0952,76.1303,7356.0
2017-12-29 14:55:00,86.67,86.67,86.62,86.62,6448.0,76.1391,76.1391,76.0952,76.0952,6448.0
2017-12-29 15:00:00,86.61,86.63,86.59,86.61,7814.0,76.0864,76.104,76.0688,76.0864,7814.0
2017-12-29 15:05:00,86.61,86.64,86.59,86.63,7677.0,76.0864,76.1127,76.0688,76.104,7677.0
2017-12-29 15:10:00,86.62,86.66,86.62,86.65,8959.0,76.0952,76.1303,76.0952,76.1215,8959.0
2017-12-29 15:15:00,86.65,86.65,86.63,86.64,8741.0,76.1215,76.1215,76.104,76.1127,8741.0
2017-12-29 15:20:00,86.64,86.7,86.63,86.69,8612.0,76.1127,76.1655,76.104,76.1567,8612.0
2017-12-29 15:25:00,86.69,86.71,86.68,86.69,11630.0,76.1567,76.1742,76.1479,76.1567,11630.0
2017-12-29 15:30:00,86.69,86.7,86.61,86.62,15232.0,76.1567,76.1655,76.0864,76.0952,15232.0
2017-12-29 15:35:00,86.61,86.61,86.51,86.52,13457.0,76.0864,76.0864,75.9985,76.0073,13457.0
2017-12-29 15:40:00,86.53,86.54,86.5,86.52,15128.0,76.0161,76.0249,75.9898,76.0073,15128.0
2017-12-29 15:45:00,86.51,86.53,86.46,86.52,22062.0,75.9985,76.0161,75.9546,76.0073,22062.0
2017-12-29 15:50:00,86.51,86.51,86.47,86.48,33066.0,75.9985,75.9985,75.9634,75.9722,33066.0
2017-12-29 15:55:00,86.48,86.49,86.3,86.31,110712.0,75.9722,75.981,75.8141,75.8228,110712.0
2018-01-02 09:30:00,86.15,86.25,86.1,86.11,46541.0,75.6823,75.7701,75.6384,75.6471,46541.0
2018-01-02 09:35:00,86.14,86.16,85.91,86.13,9944.0,75.6735,75.6911,75.4714,75.6647,9944.0
2018-01-02 09:40:00,86.16,86.32,86.06,86.06,9055.0,75.6911,75.8316,75.6032,75.6032,9055.0
2018-01-02 09:45:00,86.07,86.1,85.83,85.83,7029.0,75.612,75.6384,75.4012,75.4012,7029.0
2018-01-02 09:50:00,85.79,85.83,85.66,85.71,6153.0,75.366,75.4012,75.2518,75.2957,6153.0
2018-01-02 09:55:00,85.75,85.81,85.66,85.79,11998.0,75.3309,75.3836,75.2518,75.366,11998.0
2018-01-02 10:00:00,85.88,85.93,85.79,85.84,9348.0,75.4451,75.489,75.366,75.4099,9348.0
2018-01-02 10:05:00,85.84,85.92,85.83,85.9,6863.0,75.4099,75.4802,75.4012,75.4627,6863.0
2018-01-02 10:10:00,85.87,86.0,85.87,85.96,19121.0,75.4363,75.5505,75.4363,75.5154,19121.0
2018-01-02 10:15:00,85.98,86.02,85.87,85.87,8553.0,75.5329,75.5681,75.4363,75.4363,8553.0
2018-01-02 10:20:00,85.89,85.94,85.8,85.8,7552.0,75.4539,75.4978,75.3748,75.3748,7552.0
2018-01-02 10:25:00,85.8,85.82,85.72,85.75,7489.0,75.3748,75.3924,75.3045,75.3309,7489.0
2018-01-02 10:30:00,85.75,85.75,85.66,85.66,10450.0,75.3309,75.3309,75.2518,75.2518,10450.0
2018-01-02 10:35:00,85.69,85.73,85.55,85.62,20782.0,75.2782,75.3133,75.1552,75.2167,20782.0
2018-01-02 10:40:00,85.61,85.67,85.55,85.55,6957.0,75.2079,75.2606,75.1552,75.1552,6957.0
2018-01-02 10:45:00,85.59,85.67,85.58,85.59,7430.0,75.1903,75.2606,75.1815,75.1903,7430.0
2018-01-02 10:50:00,85.58,85.61,85.55,85.57,7683.0,75.1815,75.2079,75.1552,75.1728,7683.0
2018-01-02 10:55:00,85.58,85.62,85.55,85.62,8872.0,75.1815,75.2167,75.1552,75.2167,8872.0
2018-01-02 11:00:00,85.62,85.77,85.6,85.77,13479.0,75.2167,75.3485,75.1991,75.3485,13479.0
2018-01-02 11:05:00,85.75,85.77,85.66,85.67,16386.0,75.3309,75.3485,75.2518,75.2606,16386.0
2018-01-02 11:10:00,85.72,85.94,85.69,85.92,54853.0,75.3045,75.4978,75.2782,75.4802,54853.0
2018-01-02 11:15:00,85.92,85.99,85.85,85.91,14463.0,75.4802,75.5417,75.4187,75.4714,14463.0
2018-01-02 11:20:00,85.95,86.05,85.88,86.0,18924.0,75.5066,75.5944,75.4451,75.5505,18924.0
2018-01-02 11:25:00,85.99,86.19,85.99,86.18,14216.0,75.5417,75.7174,75.5417,75.7086,14216.0
2018-01-02 11:30:00,86.18,86.18,86.0,86.02,11843.0,75.7086,75.7086,75.5505,75.5681,11843.0
2018-01-02 11:35:00,86.01,86.05,85.96,85.99,13546.0,75.5593,75.5944,75.5154,75.5417,13546.0
2018-01-02 11:40:00,85.98,86.03,85.97,86.02,7893.0,75.5329,75.5769,75.5242,75.5681,7893.0
2018-01-02 11:45:00,86.01,86.08,86.0,86.03,10747.0,75.5593,75.6208,75.5505,75.5769,10747.0
2018-01-02 11:50:00,86.06,86.1,86.03,86.06,7905.0,75.6032,75.6384,75.5769,75.6032,7905.0
2018-01-02 11:55:00,86.06,86.11,86.06,86.08,8671.0,75.6032,75.6471,75.6032,75.6208,8671.0
2018-01-02 12:00:00,86.09,86.12,86.06,86.08,8334.0,75.6296,75.6559,75.6032,75.6208,8334.0
2018-01-02 12:05:00,86.09,86.13,86.08,86.09,6778.0,75.6296,75.6647,75.6208,75.6296,6778.0
2018-01-02 12:10:00,86.09,86.09,86.03,86.03,5000.0,75.6296,75.6296,75.5769,75.5769,5000.0
2018-01-02 12:15:00,86.04,86.12,86.0,86.1,10996.0,75.5856,75.6559,75.5505,75.6384,10996.0
2018-01-02 12:20:00,86.08,86.11,86.03,86.05,15255.0,75.6208,75.6471,75.5769,75.5944,15255.0
2018-01-02 12:25:00,86.05,86.3,86.0,86.3,56630.0,75.5944,75.8141,75.5505,75.8141,56630.0
2018-01-02 12:30:00,86.29,86.49,86.2,86.49,217038.0,75.8053,75.981,75.7262,75.981,217038.0
2018-01-02 12:35:00,86.48,86.48,86.35,86.41,61104.0,75.9722,75.9722,75.858,75.9107,61104.0
2018-01-02 12:40:00,86.4,86.42,86.22,86.23,28502.0,75.9019,75.9195,75.7438,75.7526,28502.0
2018-01-02 12:45:00,86.23,86.3,86.16,86.2,23387.0,75.7526,75.8141,75.6911,75.7262,23387.0
2018-01-02 12:50:00,86.18,86.25,86.17,86.22,16230.0,75.7086,75.7701,75.6999,75.7438,16230.0
2018-01-02 12:55:00,86.21,86.23,86.17,86.2,9715.0,75.735,75.7526,75.6999,75.7262,9715.0
2018-01-02 13:00:00,86.21,86.24,86.19,86.21,4145.0,75.735,75.7613,75.7174,75.735,4145.0
2018-01-02 13:05:00,86.2,86.2,86.1,86.15,8653.0,75.7262,75.7262,75.6384,75.6823,8653.0
2018-01-02 13:10:00,86.14,86.18,86.14,86.18,3113.0,75.6735,75.7086,75.6735,75.7086,3113.0
2018-01-02 13:15:00,86.17,86.18,86.1,86.11,9622.0,75.6999,75.7086,75.6384,75.6471,9622.0
2018-01-02 13:20:00,86.09,86.09,86.02,86.04,8694.0,75.6296,75.6296,75.5681,75.5856,8694.0
2018-01-02 13:25:00,86.04,86.05,86.0,86.01,7179.0,75.5856,75.5944,75.5505,75.5593,7179.0
2018-01-02 13:30:00,86.01,86.08,86.0,86.06,7266.0,75.5593,75.6208,75.5505,75.6032,7266.0
2018-01-02 13:35:00,86.05,86.06,86.03,86.05,4763.0,75.5944,75.6032,75.5769,75.5944,4763.0
2018-01-02 13:40:00,86.05,86.12,86.05,86.11,3345.0,75.5944,75.6559,75.5944,75.6471,3345.0
2018-01-02 13:45:00,86.1,86.12,86.06,86.08,9404.0,75.6384,75.6559,75.6032,75.6208,9404.0
2018-01-02 13:50:00,86.09,86.09,85.99,86.01,14112.0,75.6296,75.6296,75.5417,75.5593,14112.0
2018-01-02 13:55:00,86.02,86.05,85.98,86.05,8551.0,75.5681,75.5944,75.5329,75.5944,8551.0
2018-01-02 14:00:00,86.07,86.07,86.02,86.02,7291.0,75.612,75.612,75.5681,75.5681,7291.0
2018-01-02 14:05:00,86.01,86.04,86.01,86.02,10115.0,75.5593,75.5856,75.5593,75.5681,10115.0
2018-01-02 14:10:00,86.03,86.04,85.99,86.0,9246.0,75.5769,75.5856,75.5417,75.5505,9246.0
2018-01-02 14:15:00,86.0,86.06,85.99,86.01,8921.0,75.5505,75.6032,75.5417,75.5593,8921.0
2018-01-02 14:20:00,86.0,86.0,85.92,85.95,21949.0,75.5505,75.5505,75.4802,75.5066,21949.0
2018-01-02 14:25:00,85.94,86.03,85.91,85.97,23030.0,75.4978,75.5769,75.4714,75.5242,23030.0
2018-01-02 14:30:00,85.98,86.03,85.91,85.94,15203.0,75.5329,75.5769,75.4714,75.4978,15203.0
2018-01-02 14:35:00,85.92,85.97,85.86,85.86,7983.0,75.4802,75.5242,75.4275,75.4275,7983.0
2018-01-02 14:40:00,85.86,85.88,85.78,85.8,15762.0,75.4275,75.4451,75.3572,75.3748,15762.0
2018-01-02 14:45:00,85.81,85.83,85.77,85.81,11461.0,75.3836,75.4012,75.3485,75.3836,11461.0
2018-01-02 14:50:00,85.82,85.84,85.79,85.83,12070.0,75.3924,75.4099,75.366,75.4012,12070.0
2018-01-02 14:55:00,85.84,85.88,85.81,85.83,12378.0,75.4099,75.4451,75.3836,75.4012,12378.0
2018-01-02 15:00:00,85.83,85.86,85.83,85.85,6247.0,75.4012,75.4275,75.4012,75.4187,6247.0
2018-01-02 15:05:00,85.85,86.01,85.85,86.01,14569.0,75.4187,75.5593,75.4187,75.5593,14569.0
2018-01-02 15:10:00,85.99,86.0,85.9,85.96,12254.0,75.5417,75.5505,75.4627,75.5154,12254.0
2018-01-02 15:15:00,85.97,86.01,85.95,86.01,8820.0,75.5242,75.5593,75.5066,75.5593,8820.0
2018-01-02 15:20:00,86.0,86.07,86.0,86.07,10193.0,75.5505,75.612,75.5505,75.612,10193.0
2018-01-02 15:25:00,86.06,86.1,86.06,86.06,13573.0,75.6032,75.6384,75.6032,75.6032,13573.0
2018-01-02 15:30:00,86.06,86.06,86.03,86.05,13709.0,75.6032,75.6032,75.5769,75.5944,13709.0
2018-01-02 15:35:00,86.05,86.11,86.04,86.11,23496.0,75.5944,75.6471,75.5856,75.6471,23496.0
2018-01-02 15:40:00,86.1,86.14,86.08,86.14,19348.0,75.6384,75.6735,75.6208,75.6735,19348.0
2018-01-02 15:45:00,86.16,86.17,86.05,86.05,53850.0,75.6911,75.6999,75.5944,75.5944,53850.0
2018-01-02 15:50:00,86.03,86.12,86.03,86.09,34326.0,75.5769,75.6559,75.5769,75.6296,34326.0
2018-01-02 15:55:00,86.09,86.17,86.04,86.11,106079.0,75.6296,75.6999,75.5856,75.6471,106079.0
2018-01-03 09:30:00,87.51,87.51,86.67,87.15,69474.0,76.877,76.877,76.1391,76.5608,69474.0
2018-01-03 09:35:00,87.21,87.23,86.74,87.18,16953.0,76.6135,76.6311,76.2006,76.5871,16953.0
2018-01-03 09:40:00,87.26,87.44,86.97,87.1,25863.0,76.6574,76.8155,76.4026,76.5169,25863.0
2018-01-03 09:45:00,87.06,87.2,87.0,87.11,28846.0,76.4817,76.6047,76.429,76.5256,28846.0
2018-01-03 09:50:00,87.16,87.29,87.06,87.29,29453.0,76.5696,76.6838,76.4817,76.6838,29453.0
2018-01-03 09:55:00,87.3,87.32,87.12,87.14,20232.0,76.6926,76.7101,76.5344,76.552,20232.0
2018-01-03 10:00:00,87.15,87.28,87.09,87.13,24777.0,76.5608,76.675,76.5081,76.5432,24777.0
2018-01-03 10:05:00,87.15,87.45,87.13,87.32,27511.0,76.5608,76.8243,76.5432,76.7101,27511.0
2018-01-03 10:10:00,87.32,87.43,87.23,87.42,32419.0,76.7101,76.8068,76.6311,76.798,32419.0
2018-01-03 10:15:00,87.38,87.42,87.29,87.39,12944.0,76.7628,76.798,76.6838,76.7716,12944.0
2018-01-03 10:20:00,87.38,87.45,87.3,87.44,20128.0,76.7628,76.8243,76.6926,76.8155,20128.0
2018-01-03 10:25:00,87.44,87.44,87.29,87.39,10016.0,76.8155,76.8155,76.6838,76.7716,10016.0
2018-01-03 10:30:00,87.37,87.42,87.32,87.38,13104.0,76.754,76.798,76.7101,76.7628,13104.0
2018-01-03 10:35:00,87.36,87.39,87.29,87.35,10292.0,76.7453,76.7716,76.6838,76.7365,10292.0
2018-01-03 10:40:00,87.31,87.32,87.21,87.21,9854.0,76.7013,76.7101,76.6135,76.6135,9854.0
2018-01-03 10:45:00,87.2,87.22,87.13,87.15,7737.0,76.6047,76.6223,76.5432,76.5608,7737.0
2018-01-03 10:50:00,87.15,87.16,87.05,87.11,15821.0,76.5608,76.5696,76.4729,76.5256,15821.0
2018-01-03 10:55:00,87.11,87.12,87.03,87.05,18252.0,76.5256,76.5344,76.4554,76.4729,18252.0
2018-01-03 11:00:00,87.07,87.15,87.02,87.15,17335.0,76.4905,76.5608,76.4466,76.5608,17335.0
2018-01-03 11:05:00,87.16,87.18,87.02,87.12,11663.0,76.5696,76.5871,76.4466,76.5344,11663.0
2018-01-03 11:10:00,87.11,87.3,87.09,87.22,26647.0,76.5256,76.6926,76.5081,76.6223,26647.0
2018-01-03 11:15:00,87.23,87.28,87.2,87.22,13898.0,76.6311,76.675,76.6047,76.6223,13898.0
2018-01-03 11:20:00,87.23,87.27,87.21,87.23,11829.0,76.6311,76.6662,76.6135,76.6311,11829.0
2018-01-03 11:25:00,87.23,87.24,87.14,87.2,10121.0,76.6311,76.6398,76.552,76.6047,10121.0
2018-01-03 11:30:00,87.18,87.27,87.16,87.25,16170.0,76.5871,76.6662,76.5696,76.6486,16170.0
2018-01-03 11:35:00,87.23,87.28,87.21,87.23,22471.0,76.6311,76.675,76.6135,76.6311,22471.0
2018-01-03 11:40:00,87.23,87.27,87.17,87.19,13802.0,76.6311,76.6662,76.5783,76.5959,13802.0
2018-01-03 11:45:00,87.19,87.27,87.19,87.27,10726.0,76.5959,76.6662,76.5959,76.6662,10726.0
2018-01-03 11:50:00,87.25,87.26,87.23,87.23,11079.0,76.6486,76.6574,76.6311,76.6311,11079.0
2018-01-03 11:55:00,87.23,87.29,87.22,87.29,13350.0,76.6311,76.6838,76.6223,76.6838,13350.0
2018-01-03 12:00:00,87.3,87.34,87.16,87.17,15749.0,76.6926,76.7277,76.5696,76.5783,15749.0
2018-01-03 12:05:00,87.2,87.32,87.18,87.32,12280.0,76.6047,76.7101,76.5871,76.7101,12280.0
2018-01-03 12:10:00,87.32,87.36,87.29,87.36,12876.0,76.7101,76.7453,76.6838,76.7453,12876.0
2018-01-03 12:15:00,87.35,87.39,87.34,87.39,8566.0,76.7365,76.7716,76.7277,76.7716,8566.0
2018-01-03 12:20:00,87.38,87.4,87.33,87.35,9314.0,76.7628,76.7804,76.7189,76.7365,9314.0
2018-01-03 12:25:00,87.36,87.37,87.33,87.33,3659.0,76.7453,76.754,76.7189,76.7189,3659.0
2018-01-03 12:30:00,87.34,87.35,87.28,87.32,16119.0,76.7277,76.7365,76.675,76.7101,16119.0
2018-01-03 12:35:00,87.35,87.35,87.32,87.35,7767.0,76.7365,76.7365,76.7101,76.7365,7767.0
2018-01-03 12:40:00,87.33,87.38,87.28,87.28,14349.0,76.7189,76.7628,76.675,76.675,14349.0
2018-01-03 12:45:00,87.27,87.34,87.25,87.3,38463.0,76.6662,76.7277,76.6486,76.6926,38463.0
2018-01-03 12:50:00,87.31,87.37,87.3,87.37,9982.0,76.7013,76.754,76.6926,76.754,9982.0
2018-01-03 12:55:00,87.36,87.36,87.29,87.31,10508.0,76.7453,76.7453,76.6838,76.7013,10508.0
2018-01-03 13:00:00,87.32,87.34,87.22,87.24,16226.0,76.7101,76.7277,76.6223,76.6398,16226.0
2018-01-03 13:05:00,87.23,87.26,87.21,87.26,7816.0,76.6311,76.6574,76.6135,76.6574,7816.0
2018-01-03 13:10:00,87.26,87.29,87.22,87.26,15827.0,76.6574,76.6838,76.6223,76.6574,15827.0
2018-01-03 13:15:00,87.27,87.28,87.24,87.27,8685.0,76.6662,76.675,76.6398,76.6662,8685.0
2018-01-03 13:20:00,87.26,87.32,87.26,87.31,9131.0,76.6574,76.7101,76.6574,76.7013,9131.0
2018-01-03 13:25:00,87.32,87.32,87.27,87.27,6964.0,76.7101,76.7101,76.6662,76.6662,6964.0
2018-01-03 13:30:00,87.24,87.27,87.24,87.27,11235.0,76.6398,76.6662,76.6398,76.6662,11235.0
2018-01-03 13:35:00,87.27,87.28,87.25,87.27,10765.0,76.6662,76.675,76.6486,76.6662,10765.0
2018-01-03 13:40:00,87.28,87.28,87.21,87.23,13673.0,76.675,76.675,76.6135,76.6311,13673.0
2018-01-03 13:45:00,87.23,87.28,87.22,87.28,10348.0,76.6311,76.675,76.6223,76.675,10348.0
2018-01-03 13:50:00,87.28,87.29,87.21,87.21,27882.0,76.675,76.6838,76.6135,76.6135,27882.0
2018-01-03 13:55:00,87.22,87.23,87.21,87.22,8832.0,76.6223,76.6311,76.6135,76.6223,8832.0
2018-01-03 14:00:00,87.22,87.24,87.17,87.18,18647.0,76.6223,76.6398,76.5783,76.5871,18647.0
2018-01-03 14:05:00,87.17,87.42,87.17,87.42,64482.0,76.5783,76.798,76.5783,76.798,64482.0
2018-01-03 14:10:00,87.46,87.49,87.42,87.48,41550.0,76.8331,76.8595,76.798,76.8507,41550.0
2018-01-03 14:15:00,87.48,87.5,87.47,87.48,14313.0,76.8507,76.8682,76.8419,76.8507,14313.0
2018-01-03 14:20:00,87.48,87.53,87.48,87.53,20506.0,76.8507,76.8946,76.8507,76.8946,20506.0
2018-01-03 14:25:00,87.53,87.54,87.51,87.52,8241.0,76.8946,76.9034,76.877,76.8858,8241.0
2018-01-03 14:30:00,87.52,87.54,87.43,87.46,18898.0,76.8858,76.9034,76.8068,76.8331,18898.0
2018-01-03 14:35:00,87.47,87.53,87.44,87.47,23229.0,76.8419,76.8946,76.8155,76.8419,23229.0
2018-01-03 14:40:00,87.45,87.45,87.33,87.33,31791.0,76.8243,76.8243,76.7189,76.7189,31791.0
2018-01-03 14:45:00,87.3,87.33,87.29,87.3,14761.0,76.6926,76.7189,76.6838,76.6926,14761.0
2018-01-03 14:50:00,87.29,87.35,87.28,87.31,14775.0,76.6838,76.7365,76.675,76.7013,14775.0
2018-01-03 14:55:00,87.3,87.35,87.3,87.31,12980.0,76.6926,76.7365,76.6926,76.7013,12980.0
2018-01-03 15:00:00,87.31,87.33,87.28,87.29,16244.0,76.7013,76.7189,76.675,76.6838,16244.0
2018-01-03 15:05:00,87.3,87.31,87.28,87.31,15041.0,76.6926,76.7013,76.675,76.7013,15041.0
2018-01-03 15:10:00,87.31,87.32,87.28,87.32,14436.0,76.7013,76.7101,76.675,76.7101,14436.0
2018-01-03 15:15:00,87.31,87.31,87.29,87.31,11540.0,76.7013,76.7013,76.6838,76.7013,11540.0
2018-01-03 15:20:00,87.31,87.34,87.3,87.31,21717.0,76.7013,76.7277,76.6926,76.7013,21717.0
2018-01-03 15:25:00,87.31,87.31,87.28,87.31,15167.0,76.7013,76.7013,76.675,76.7013,15167.0
2018-01-03 15:30:00,87.31,87.34,87.27,87.32,26130.0,76.7013,76.7277,76.6662,76.7101,26130.0
2018-01-03 15:35:00,87.33,87.35,87.31,87.34,26938.0,76.7189,76.7365,76.7013,76.7277,26938.0
2018-01-03 15:40:00,87.34,87.35,87.32,87.34,24411.0,76.7277,76.7365,76.7101,76.7277,24411.0
2018-01-03 15:45:00,87.35,87.36,87.31,87.31,41142.0,76.7365,76.7453,76.7013,76.7013,41142.0
2018-01-03 15:50:00,87.32,87.37,87.3,87.37,49010.0,76.7101,76.754,76.6926,76.754,49010.0
2018-01-03 15:55:00,87.37,87.44,87.32,87.36,132800.0,76.754,76.8155,76.7101,76.7453,132800.0
2018-01-04 09:30:00,87.69,88.16,87.59,87.81,133872.0,77.0352,77.4481,76.9473,77.1406,133872.0
2018-01-04 09:35:00,87.79,87.87,87.63,87.7,70973.0,77.123,77.1933,76.9825,77.0439,70973.0
2018-01-04 09:40:00,87.73,87.91,87.7,87.76,65045.0,77.0703,77.2284,77.0439,77.0967,65045.0
2018-01-04 09:45:00,87.78,87.82,87.7,87.73,59052.0,77.1142,77.1494,77.0439,77.0703,59052.0
2018-01-04 09:50:00,87.73,87.75,87.66,87.71,23648.0,77.0703,77.0879,77.0088,77.0527,23648.0
2018-01-04 09:55:00,87.7,87.76,87.63,87.73,27848.0,77.0439,77.0967,76.9825,77.0703,27848.0
2018-01-04 10:00:00,87.73,87.89,87.58,87.86,39257.0,77.0703,77.2109,76.9385,77.1845,39257.0
2018-01-04 10:05:00,87.87,88.03,87.85,87.97,24692.0,77.1933,77.3339,77.1757,77.2811,24692.0
2018-01-04 10:10:00,87.97,88.03,87.96,88.02,15802.0,77.2811,77.3339,77.2724,77.3251,15802.0
2018-01-04 10:15:00,88.03,88.14,88.01,88.13,13912.0,77.3339,77.4305,77.3163,77.4217,13912.0
2018-01-04 10:20:00,88.14,88.37,88.13,88.3,32734.0,77.4305,77.6325,77.4217,77.571,32734.0
2018-01-04 10:25:00,88.32,88.35,88.17,88.19,15132.0,77.5886,77.615,77.4568,77.4744,15132.0
2018-01-04 10:30:00,88.18,88.26,88.17,88.19,17001.0,77.4656,77.5359,77.4568,77.4744,17001.0
2018-01-04 10:35:00,88.24,88.36,88.22,88.36,30786.0,77.5183,77.6238,77.5008,77.6238,30786.0
2018-01-04 10:40:00,88.34,88.34,88.26,88.29,9780.0,77.6062,77.6062,77.5359,77.5623,9780.0
2018-01-04 10:45:00,88.27,88.29,88.23,88.28,17027.0,77.5447,77.5623,77.5096,77.5535,17027.0
2018-01-04 10:50:00,88.26,88.26,88.1,88.2,18353.0,77.5359,77.5359,77.3953,77.4832,18353.0
2018-01-04 10:55:00,88.2,88.2,88.13,88.16,11160.0,77.4832,77.4832,77.4217,77.4481,11160.0
2018-01-04 11:00:00,88.18,88.26,88.16,88.24,16924.0,77.4656,77.5359,77.4481,77.5183,16924.0
2018-01-04 11:05:00,88.24,88.41,88.24,88.35,20743.0,77.5183,77.6677,77.5183,77.615,20743.0
2018-01-04 11:10:00,88.35,88.36,88.27,88.27,11590.0,77.615,77.6238,77.5447,77.5447,11590.0
2018-01-04 11:15:00,88.29,88.29,88.13,88.17,33277.0,77.5623,77.5623,77.4217,77.4568,33277.0
2018-01-04 11:20:00,88.18,88.19,88.07,88.08,18338.0,77.4656,77.4744,77.369,77.3778,18338.0
2018-01-04 11:25:00,88.11,88.12,88.01,88.01,14494.0,77.4041,77.4129,77.3163,77.3163,14494.0
2018-01-04 11:30:00,88.03,88.05,87.95,88.02,21648.0,77.3339,77.3514,77.2636,77.3251,21648.0
2018-01-04 11:35:00,88.01,88.05,87.92,87.94,6057.0,77.3163,77.3514,77.2372,77.2548,6057.0
2018-01-04 11:40:00,87.96,88.05,87.92,88.03,10664.0,77.2724,77.3514,77.2372,77.3339,10664.0
2018-01-04 11:45:00,88.03,88.07,87.95,88.0,13096.0,77.3339,77.369,77.2636,77.3075,13096.0
2018-01-04 11:50:00,87.99,88.07,87.97,88.06,13342.0,77.2987,77.369,77.2811,77.3602,13342.0
2018-01-04 11:55:00,88.06,88.07,88.02,88.04,7933.0,77.3602,77.369,77.3251,77.3426,7933.0
2018-01-04 12:00:00,88.06,88.06,88.02,88.04,8052.0,77.3602,77.3602,77.3251,77.3426,8052.0
2018-01-04 12:05:00,88.05,88.24,88.05,88.13,21599.0,77.3514,77.5183,77.3514,77.4217,21599.0
2018-01-04 12:10:00,88.13,88.15,88.07,88.1,10214.0,77.4217,77.4393,77.369,77.3953,10214.0
2018-01-04 12:15:00,88.09,88.16,88.08,88.11,23184.0,77.3866,77.4481,77.3778,77.4041,23184.0
2018-01-04 12:20:00,88.12,88.17,88.09,88.15,12729.0,77.4129,77.4568,77.3866,77.4393,12729.0
2018-01-04 12:25:00,88.14,88.19,88.14,88.14,9751.0,77.4305,77.4744,77.4305,77.4305,9751.0
2018-01-04 12:30:00,88.14,88.19,88.09,88.18,17333.0,77.4305,77.4744,77.3866,77.4656,17333.0
2018-01-04 12:35:00,88.2,88.23,88.17,88.2,17492.0,77.4832,77.5096,77.4568,77.4832,17492.0
2018-01-04 12:40:00,88.18,88.21,88.18,88.2,6483.0,77.4656,77.492,77.4656,77.4832,6483.0
2018-01-04 12:45:00,88.18,88.2,88.15,88.16,18423.0,77.4656,77.4832,77.4393,77.4481,18423.0
2018-01-04 12:50:00,88.16,88.2,88.14,88.18,18509.0,77.4481,77.4832,77.4305,77.4656,18509.0
2018-01-04 12:55:00,88.18,88.19,88.08,88.16,34847.0,77.4656,77.4744,77.3778,77.4481,34847.0
2018-01-04 13:00:00,88.16,88.21,88.14,88.18,17424.0,77.4481,77.492,77.4305,77.4656,17424.0
2018-01-04 13:05:00,88.18,88.24,88.17,88.23,11769.0,77.4656,77.5183,77.4568,77.5096,11769.0
2018-01-04 13:10:00,88.22,88.23,88.14,88.15,20419.0,77.5008,77.5096,77.4305,77.4393,20419.0
2018-01-04 13:15:00,88.13,88.16,88.12,88.16,12616.0,77.4217,77.4481,77.4129,77.4481,12616.0
2018-01-04 13:20:00,88.16,88.19,88.15,88.17,16634.0,77.4481,77.4744,77.4393,77.4568,16634.0
2018-01-04 13:25:00,88.17,88.23,88.17,88.21,16939.0,77.4568,77.5096,77.4568,77.492,16939.0
2018-01-04 13:30:00,88.21,88.22,88.17,88.19,12353.0,77.492,77.5008,77.4568,77.4744,12353.0
2018-01-04 13:35:00,88.18,88.23,88.18,88.22,12552.0,77.4656,77.5096,77.4656,77.5008,12552.0
2018-01-04 13:40:00,88.22,88.25,88.22,88.22,16493.0,77.5008,77.5271,77.5008,77.5008,16493.0
2018-01-04 13:45:00,88.23,88.23,88.19,88.19,7226.0,77.5096,77.5096,77.4744,77.4744,7226.0
2018-01-04 13:50:00,88.19,88.2,88.16,88.18,11847.0,77.4744,77.4832,77.4481,77.4656,11847.0
2018-01-04 13:55:00,88.18,88.2,88.13,88.19,21773.0,77.4656,77.4832,77.4217,77.4744,21773.0
2018-01-04 14:00:00,88.16,88.2,88.14,88.2,11244.0,77.4481,77.4832,77.4305,77.4832,11244.0
2018-01-04 14:05:00,88.19,88.26,88.15,88.23,37995.0,77.4744,77.5359,77.4393,77.5096,37995.0
2018-01-04 14:10:00,88.24,88.24,88.14,88.14,13025.0,77.5183,77.5183,77.4305,77.4305,13025.0
2018-01-04 14:15:00,88.14,88.16,88.11,88.15,17370.0,77.4305,77.4481,77.4041,77.4393,17370.0
2018-01-04 14:20:00,88.12,88.17,88.12,88.16,11826.0,77.4129,77.4568,77.4129,77.4481,11826.0
2018-01-04 14:25:00,88.16,88.18,88.14,88.16,21793.0,77.4481,77.4656,77.4305,77.4481,21793.0
2018-01-04 14:30:00,88.16,88.21,88.15,88.16,14900.0,77.4481,77.492,77.4393,77.4481,14900.0
2018-01-04 14:35:00,88.17,88.18,88.05,88.05,18611.0,77.4568,77.4656,77.3514,77.3514,18611.0
2018-01-04 14:40:00,88.05,88.11,88.05,88.11,13646.0,77.3514,77.4041,77.3514,77.4041,13646.0
2018-01-04 14:45:00,88.09,88.14,88.09,88.11,9011.0,77.3866,77.4305,77.3866,77.4041,9011.0
2018-01-04 14:50:00,88.11,88.14,88.09,88.1,13565.0,77.4041,77.4305,77.3866,77.3953,13565.0
2018-01-04 14:55:00,88.1,88.11,88.07,88.09,12755.0,77.3953,77.4041,77.369,77.3866,12755.0
2018-01-04 15:00:00,88.09,88.09,87.89,87.91,29936.0,77.3866,77.3866,77.2109,77.2284,29936.0
2018-01-04 15:05:00,87.91,87.98,87.91,87.94,12235.0,77.2284,77.2899,77.2284,77.2548,12235.0
2018-01-04 15:10:00,87.94,87.99,87.94,87.98,11228.0,77.2548,77.2987,77.2548,77.2899,11228.0
2018-01-04 15:15:00,87.98,88.03,87.98,88.0,17240.0,77.2899,77.3339,77.2899,77.3075,17240.0
2018-01-04 15:20:00,88.0,88.01,87.95,87.98,22152.0,77.3075,77.3163,77.2636,77.2899,22152.0
2018-01-04 15:25:00,88.0,88.02,87.99,88.01,18193.0,77.3075,77.3251,77.2987,77.3163,18193.0
2018-01-04 15:30:00,88.01,88.03,87.97,88.01,28238.0,77.3163,77.3339,77.2811,77.3163,28238.0
2018-01-04 15:35:00,88.0,88.02,87.98,87.98,21547.0,77.3075,77.3251,77.2899,77.2899,21547.0
2018-01-04 15:40:00,87.98,88.01,87.98,88.0,17062.0,77.2899,77.3163,77.2899,77.3075,17062.0
2018-01-04 15:45:00,88.0,88.02,87.94,88.0,45197.0,77.3075,77.3251,77.2548,77.3075,45197.0
2018-01-04 15:50:00,88.0,88.03,87.98,88.03,33016.0,77.3075,77.3339,77.2899,77.3339,33016.0
2018-01-04 15:55:00,88.03,88.11,88.01,88.08,131682.0,77.3339,77.4041,77.3163,77.3778,131682.0
2018-01-05 09:30:00,88.31,88.35,88.12,88.14,43332.0,77.5798,77.615,77.4129,77.4305,43332.0
2018-01-05 09:35:00,88.14,88.21,88.08,88.09,10982.0,77.4305,77.492,77.3778,77.3866,10982.0
2018-01-05 09:40:00,88.09,88.2,88.06,88.11,10088.0,77.3866,77.4832,77.3602,77.4041,10088.0
2018-01-05 09:45:00,88.09,88.09,87.87,87.91,15171.0,77.3866,77.3866,77.1933,77.2284,15171.0
2018-01-05 09:50:00,87.95,87.98,87.84,87.86,10684.0,77.2636,77.2899,77.1669,77.1845,10684.0
2018-01-05 09:55:00,87.86,88.0,87.85,87.85,15307.0,77.1845,77.3075,77.1757,77.1757,15307.0
2018-01-05 10:00:00,87.89,88.01,87.82,87.82,13762.0,77.2109,77.3163,77.1494,77.1494,13762.0
2018-01-05 10:05:00,87.86,87.89,87.82,87.87,6264.0,77.1845,77.2109,77.1494,77.1933,6264.0
2018-01-05 10:10:00,87.86,87.86,87.75,87.76,6711.0,77.1845,77.1845,77.0879,77.0967,6711.0
2018-01-05 10:15:00,87.77,87.87,87.74,87.85,11103.0,77.1054,77.1933,77.0791,77.1757,11103.0
2018-01-05 10:20:00,87.85,87.9,87.79,87.8,7533.0,77.1757,77.2196,77.123,77.1318,7533.0
2018-01-05 10:25:00,87.82,87.84,87.7,87.71,14532.0,77.1494,77.1669,77.0439,77.0527,14532.0
2018-01-05 10:30:00,87.72,87.83,87.7,87.78,9654.0,77.0615,77.1582,77.0439,77.1142,9654.0
2018-01-05 10:35:00,87.79,87.88,87.78,87.81,7935.0,77.123,77.2021,77.1142,77.1406,7935.0
2018-01-05 10:40:00,87.81,87.82,87.75,87.77,11048.0,77.1406,77.1494,77.0879,77.1054,11048.0
2018-01-05 10:45:00,87.77,87.79,87.73,87.77,14198.0,77.1054,77.123,77.0703,77.1054,14198.0
2018-01-05 10:50:00,87.79,87.82,87.74,87.8,6799.0,77.123,77.1494,77.0791,77.1318,6799.0
2018-01-05 10:55:00,87.78,87.79,87.75,87.75,6977.0,77.1142,77.123,77.0879,77.0879,6977.0
2018-01-05 11:00:00,87.77,87.83,87.75,87.82,12971.0,77.1054,77.1582,77.0879,77.1494,12971.0
2018-01-05 11:05:00,87.83,87.9,87.82,87.86,9243.0,77.1582,77.2196,77.1494,77.1845,9243.0
2018-01-05 11:10:00,87.88,87.9,87.83,87.85,6642.0,77.2021,77.2196,77.1582,77.1757,6642.0
2018-01-05 11:15:00,87.84,87.87,87.83,87.85,6271.0,77.1669,77.1933,77.1582,77.1757,6271.0
2018-01-05 11:20:00,87.85,87.88,87.84,87.87,6900.0,77.1757,77.2021,77.1669,77.1933,6900.0
2018-01-05 11:25:00,87.87,87.88,87.78,87.8,4412.0,77.1933,77.2021,77.1142,77.1318,4412.0
2018-01-05 11:30:00,87.82,87.82,87.71,87.74,17096.0,77.1494,77.1494,77.0527,77.0791,17096.0
2018-01-05 11:35:00,87.73,87.76,87.69,87.7,20042.0,77.0703,77.0967,77.0352,77.0439,20042.0
2018-01-05 11:40:00,87.72,87.76,87.61,87.64,16839.0,77.0615,77.0967,76.9649,76.9912,16839.0
2018-01-05 11:45:00,87.64,87.66,87.62,87.65,9972.0,76.9912,77.0088,76.9737,77.0,9972.0
2018-01-05 11:50:00,87.64,87.7,87.63,87.68,5132.0,76.9912,77.0439,76.9825,77.0264,5132.0
2018-01-05 11:55:00,87.65,87.69,87.62,87.62,10290.0,77.0,77.0352,76.9737,76.9737,10290.0
2018-01-05 12:00:00,87.63,87.64,87.48,87.5,7578.0,76.9825,76.9912,76.8507,76.8682,7578.0
2018-01-05 12:05:00,87.51,87.55,87.45,87.46,8605.0,76.877,76.9122,76.8243,76.8331,8605.0
2018-01-05 12:10:00,87.46,87.56,87.46,87.53,7008.0,76.8331,76.921,76.8331,76.8946,7008.0
2018-01-05 12:15:00,87.55,87.68,87.55,87.62,7557.0,76.9122,77.0264,76.9122,76.9737,7557.0
2018-01-05 12:20:00,87.63,87.68,87.61,87.65,4389.0,76.9825,77.0264,76.9649,77.0,4389.0
2018-01-05 12:25:00,87.66,87.66,87.59,87.59,10508.0,77.0088,77.0088,76.9473,76.9473,10508.0
2018-01-05 12:30:00,87.61,87.62,87.56,87.58,6871.0,76.9649,76.9737,76.921,76.9385,6871.0
2018-01-05 12:35:00,87.57,87.6,87.54,87.57,4755.0,76.9297,76.9561,76.9034,76.9297,4755.0
2018-01-05 12:40:00,87.58,87.62,87.55,87.56,5140.0,76.9385,76.9737,76.9122,76.921,5140.0
2018-01-05 12:45:00,87.59,87.67,87.58,87.63,3617.0,76.9473,77.0176,76.9385,76.9825,3617.0
2018-01-05 12:50:00,87.65,87.67,87.58,87.59,7362.0,77.0,77.0176,76.9385,76.9473,7362.0
2018-01-05 12:55:00,87.59,87.61,87.57,87.58,4924.0,76.9473,76.9649,76.9297,76.9385,4924.0
2018-01-05 13:00:00,87.61,87.64,87.6,87.6,12594.0,76.9649,76.9912,76.9561,76.9561,12594.0
2018-01-05 13:05:00,87.6,87.67,87.59,87.67,5693.0,76.9561,77.0176,76.9473,77.0176,5693.0
2018-01-05 13:10:00,87.65,87.68,87.62,87.64,4216.0,77.0,77.0264,76.9737,76.9912,4216.0
2018-01-05 13:15:00,87.63,87.65,87.6,87.6,7412.0,76.9825,77.0,76.9561,76.9561,7412.0
2018-01-05 13:20:00,87.63,87.65,87.6,87.62,5813.0,76.9825,77.0,76.9561,76.9737,5813.0
2018-01-05 13:25:00,87.63,87.66,87.6,87.6,7181.0,76.9825,77.0088,76.9561,76.9561,7181.0
2018-01-05 13:30:00,87.62,87.63,87.59,87.62,4847.0,76.9737,76.9825,76.9473,76.9737,4847.0
2018-01-05 13:35:00,87.63,87.64,87.6,87.63,9396.0,76.9825,76.9912,76.9561,76.9825,9396.0
2018-01-05 13:40:00,87.63,87.64,87.61,87.63,6968.0,76.9825,76.9912,76.9649,76.9825,6968.0
2018-01-05 13:45:00,87.61,87.64,87.58,87.59,21282.0,76.9649,76.9912,76.9385,76.9473,21282.0
2018-01-05 13:50:00,87.59,87.63,87.59,87.6,6404.0,76.9473,76.9825,76.9473,76.9561,6404.0
2018-01-05 13:55:00,87.6,87.63,87.6,87.62,4828.0,76.9561,76.9825,76.9561,76.9737,4828.0
2018-01-05 14:00:00,87.61,87.62,87.58,87.58,5814.0,76.9649,76.9737,76.9385,76.9385,5814.0
2018-01-05 14:05:00,87.6,87.63,87.59,87.6,12009.0,76.9561,76.9825,76.9473,76.9561,12009.0
2018-01-05 14:10:00,87.59,87.62,87.56,87.56,9425.0,76.9473,76.9737,76.921,76.921,9425.0
2018-01-05 14:15:00,87.56,87.63,87.53,87.54,7906.0,76.921,76.9825,76.8946,76.9034,7906.0
2018-01-05 14:20:00,87.57,87.58,87.54,87.56,4853.0,76.9297,76.9385,76.9034,76.921,4853.0
2018-01-05 14:25:00,87.57,87.65,87.57,87.61,8350.0,76.9297,77.0,76.9297,76.9649,8350.0
2018-01-05 14:30:00,87.61,87.67,87.61,87.64,7208.0,76.9649,77.0176,76.9649,76.9912,7208.0
2018-01-05 14:35:00,87.67,87.73,87.67,87.71,6139.0,77.0176,77.0703,77.0176,77.0527,6139.0
2018-01-05 14:40:00,87.71,87.76,87.7,87.7,13947.0,77.0527,77.0967,77.0439,77.0439,13947.0
2018-01-05 14:45:00,87.7,87.72,87.67,87.67,5214.0,77.0439,77.0615,77.0176,77.0176,5214.0
2018-01-05 14:50:00,87.67,87.73,87.67,87.7,9105.0,77.0176,77.0703,77.0176,77.0439,9105.0
2018-01-05 14:55:00,87.73,87.74,87.69,87.74,8551.0,77.0703,77.0791,77.0352,77.0791,8551.0
2018-01-05 15:00:00,87.72,87.77,87.71,87.76,14767.0,77.0615,77.1054,77.0527,77.0967,14767.0
2018-01-05 15:05:00,87.78,87.86,87.78,87.85,7771.0,77.1142,77.1845,77.1142,77.1757,7771.0
2018-01-05 15:10:00,87.86,87.9,87.79,87.79,13777.0,77.1845,77.2196,77.123,77.123,13777.0
2018-01-05 15:15:00,87.8,87.87,87.79,87.84,11021.0,77.1318,77.1933,77.123,77.1669,11021.0
2018-01-05 15:20:00,87.86,87.93,87.81,87.86,27987.0,77.1845,77.246,77.1406,77.1845,27987.0
2018-01-05 15:25:00,87.88,87.92,87.87,87.9,12324.0,77.2021,77.2372,77.1933,77.2196,12324.0
2018-01-05 15:30:00,87.91,87.93,87.87,87.92,18078.0,77.2284,77.246,77.1933,77.2372,18078.0
2018-01-05 15:35:00,87.91,87.92,87.82,87.82,16952.0,77.2284,77.2372,77.1494,77.1494,16952.0
2018-01-05 15:40:00,87.83,87.85,87.81,87.84,18975.0,77.1582,77.1757,77.1406,77.1669,18975.0
2018-01-05 15:45:00,87.85,87.94,87.84,87.93,47770.0,77.1757,77.2548,77.1669,77.246,47770.0
2018-01-05 15:50:00,87.94,88.01,87.94,87.98,75691.0,77.2548,77.3163,77.2548,77.2899,75691.0
2018-01-05 15:55:00,87.97,87.99,87.88,87.93,180765.0,77.2811,77.2987,77.2021,77.246,180765.0
2018-01-08 09:30:00,87.7,87.88,87.7,87.7,53831.0,77.0439,77.2021,77.0439,77.0439,53831.0
2018-01-08 09:35:00,87.69,87.75,87.55,87.75,44113.0,77.0352,77.0879,76.9122,77.0879,44113.0
2018-01-08 09:40:00,87.74,87.96,87.74,87.94,76860.0,77.0791,77.2724,77.0791,77.2548,76860.0
2018-01-08 09:45:00,87.95,87.99,87.75,87.87,34449.0,77.2636,77.2987,77.0879,77.1933,34449.0
2018-01-08 09:50:00,87.87,88.0,87.87,87.95,36574.0,77.1933,77.3075,77.1933,77.2636,36574.0
2018-01-08 09:55:00,87.92,87.93,87.85,87.92,13479.0,77.2372,77.246,77.1757,77.2372,13479.0
2018-01-08 10:00:00,87.93,87.96,87.83,87.88,20548.0,77.246,77.2724,77.1582,77.2021,20548.0
2018-01-08 10:05:00,87.87,87.95,87.87,87.9,29348.0,77.1933,77.2636,77.1933,77.2196,29348.0
2018-01-08 10:10:00,87.9,87.98,87.85,87.97,30917.0,77.2196,77.2899,77.1757,77.2811,30917.0
2018-01-08 10:15:00,87.96,87.97,87.91,87.95,51598.0,77.2724,77.2811,77.2284,77.2636,51598.0
2018-01-08 10:20:00,87.96,87.96,87.76,87.85,13534.0,77.2724,77.2724,77.0967,77.1757,13534.0
2018-01-08 10:25:00,87.85,87.92,87.83,87.84,4179.0,77.1757,77.2372,77.1582,77.1669,4179.0
2018-01-08 10:30:00,87.86,87.9,87.84,87.88,5184.0,77.1845,77.2196,77.1669,77.2021,5184.0
2018-01-08 10:35:00,87.85,87.85,87.77,87.81,11939.0,77.1757,77.1757,77.1054,77.1406,11939.0
2018-01-08 10:40:00,87.8,87.88,87.79,87.79,12931.0,77.1318,77.2021,77.123,77.123,12931.0
2018-01-08 10:45:00,87.82,87.86,87.81,87.82,15092.0,77.1494,77.1845,77.1406,77.1494,15092.0
2018-01-08 10:50:00,87.83,87.83,87.75,87.77,3532.0,77.1582,77.1582,77.0879,77.1054,3532.0
2018-01-08 10:55:00,87.76,87.81,87.75,87.78,8286.0,77.0967,77.1406,77.0879,77.1142,8286.0
2018-01-08 11:00:00,87.78,87.78,87.7,87.73,7115.0,77.1142,77.1142,77.0439,77.0703,7115.0
2018-01-08 11:05:00,87.75,87.75,87.72,87.73,6765.0,77.0879,77.0879,77.0615,77.0703,6765.0
2018-01-08 11:10:00,87.74,87.74,87.69,87.7,7019.0,77.0791,77.0791,77.0352,77.0439,7019.0
2018-01-08 11:15:00,87.71,87.78,87.7,87.77,8268.0,77.0527,77.1142,77.0439,77.1054,8268.0
2018-01-08 11:20:00,87.77,87.8,87.75,87.75,4015.0,77.1054,77.1318,77.0879,77.0879,4015.0
2018-01-08 11:25:00,87.77,87.78,87.75,87.77,4721.0,77.1054,77.1142,77.0879,77.1054,4721.0
2018-01-08 11:30:00,87.77,87.78,87.76,87.78,5691.0,77.1054,77.1142,77.0967,77.1142,5691.0
2018-01-08 11:35:00,87.77,87.9,87.73,87.9,62921.0,77.1054,77.2196,77.0703,77.2196,62921.0
2018-01-08 11:40:00,87.91,87.95,87.89,87.94,10774.0,77.2284,77.2636,77.2109,77.2548,10774.0
2018-01-08 11:45:00,87.93,87.97,87.92,87.95,2839.0,77.246,77.2811,77.2372,77.2636,2839.0
2018-01-08 11:50:00,87.93,87.93,87.84,87.85,4082.0,77.246,77.246,77.1669,77.1757,4082.0
2018-01-08 11:55:00,87.84,87.84,87.8,87.82,5820.0,77.1669,77.1669,77.1318,77.1494,5820.0
2018-01-08 12:00:00,87.83,87.88,87.83,87.88,3266.0,77.1582,77.2021,77.1582,77.2021,3266.0
2018-01-08 12:05:00,87.87,87.88,87.85,87.85,4882.0,77.1933,77.2021,77.1757,77.1757,4882.0
2018-01-08 12:10:00,87.85,87.85,87.8,87.82,10229.0,77.1757,77.1757,77.1318,77.1494,10229.0
2018-01-08 12:15:00,87.82,87.85,87.81,87.84,5732.0,77.1494,77.1757,77.1406,77.1669,5732.0
2018-01-08 12:20:00,87.84,87.86,87.83,87.86,8351.0,77.1669,77.1845,77.1582,77.1845,8351.0
2018-01-08 12:25:00,87.87,87.94,87.86,87.94,6752.0,77.1933,77.2548,77.1845,77.2548,6752.0
2018-01-08 12:30:00,87.93,87.94,87.9,87.91,7979.0,77.246,77.2548,77.2196,77.2284,7979.0
2018-01-08 12:35:00,87.92,87.93,87.91,87.92,2984.0,77.2372,77.246,77.2284,77.2372,2984.0
2018-01-08 12:40:00,87.91,87.95,87.91,87.93,8176.0,77.2284,77.2636,77.2284,77.246,8176.0
2018-01-08 12:45:00,87.93,88.01,87.92,88.0,6709.0,77.246,77.3163,77.2372,77.3075,6709.0
2018-01-08 12:50:00,88.0,88.03,87.98,88.02,10269.0,77.3075,77.3339,77.2899,77.3251,10269.0
2018-01-08 12:55:00,88.02,88.05,87.99,88.0,11227.0,77.3251,77.3514,77.2987,77.3075,11227.0
2018-01-08 13:00:00,88.0,88.05,88.0,88.04,5124.0,77.3075,77.3514,77.3075,77.3426,5124.0
2018-01-08 13:05:00,88.05,88.09,88.03,88.09,3025.0,77.3514,77.3866,77.3339,77.3866,3025.0
2018-01-08 13:10:00,88.07,88.1,88.06,88.1,7978.0,77.369,77.3953,77.3602,77.3953,7978.0
2018-01-08 13:15:00,88.11,88.14,88.07,88.13,13477.0,77.4041,77.4305,77.369,77.4217,13477.0
2018-01-08 13:20:00,88.14,88.14,88.06,88.12,11922.0,77.4305,77.4305,77.3602,77.4129,11922.0
2018-01-08 13:25:00,88.12,88.13,88.11,88.12,4778.0,77.4129,77.4217,77.4041,77.4129,4778.0
2018-01-08 13:30:00,88.13,88.15,88.07,88.08,7336.0,77.4217,77.4393,77.369,77.3778,7336.0
2018-01-08 13:35:00,88.08,88.12,88.08,88.11,23840.0,77.3778,77.4129,77.3778,77.4041,23840.0
2018-01-08 13:40:00,88.1,88.11,88.09,88.1,3373.0,77.3953,77.4041,77.3866,77.3953,3373.0
2018-01-08 13:45:00,88.11,88.11,88.01,88.02,5927.0,77.4041,77.4041,77.3163,77.3251,5927.0
2018-01-08 13:50:00,88.04,88.04,87.97,87.99,11626.0,77.3426,77.3426,77.2811,77.2987,11626.0
2018-01-08 13:55:00,87.98,88.0,87.97,87.99,8990.0,77.2899,77.3075,77.2811,77.2987,8990.0
2018-01-08 14:00:00,88.0,88.05,87.99,88.04,8079.0,77.3075,77.3514,77.2987,77.3426,8079.0
2018-01-08 14:05:00,88.03,88.06,87.99,88.0,16371.0,77.3339,77.3602,77.2987,77.3075,16371.0
2018-01-08 14:10:00,87.99,88.02,87.94,88.01,11637.0,77.2987,77.3251,77.2548,77.3163,11637.0
2018-01-08 14:15:00,88.0,88.01,87.97,87.98,4038.0,77.3075,77.3163,77.2811,77.2899,4038.0
2018-01-08 14:20:00,87.98,88.03,87.97,87.99,8862.0,77.2899,77.3339,77.2811,77.2987,8862.0
2018-01-08 14:25:00,88.0,88.0,87.95,87.95,5007.0,77.3075,77.3075,77.2636,77.2636,5007.0
2018-01-08 14:30:00,87.96,88.0,87.96,87.98,9090.0,77.2724,77.3075,77.2724,77.2899,9090.0
2018-01-08 14:35:00,87.98,88.01,87.95,87.98,11634.0,77.2899,77.3163,77.2636,77.2899,11634.0
2018-01-08 14:40:00,87.98,87.98,87.94,87.95,16841.0,77.2899,77.2899,77.2548,77.2636,16841.0
2018-01-08 14:45:00,87.97,88.01,87.96,88.01,6049.0,77.2811,77.3163,77.2724,77.3163,6049.0
2018-01-08 14:50:00,88.0,88.1,87.97,88.1,11677.0,77.3075,77.3953,77.2811,77.3953,11677.0
2018-01-08 14:55:00,88.11,88.12,88.05,88.09,12646.0,77.4041,77.4129,77.3514,77.3866,12646.0
2018-01-08 15:00:00,88.09,88.11,88.03,88.05,11850.0,77.3866,77.4041,77.3339,77.3514,11850.0
2018-01-08 15:05:00,88.07,88.07,88.02,88.04,12338.0,77.369,77.369,77.3251,77.3426,12338.0
2018-01-08 15:10:00,88.03,88.03,87.99,88.01,8261.0,77.3339,77.3339,77.2987,77.3163,8261.0
2018-01-08 15:15:00,88.02,88.02,87.95,87.95,8172.0,77.3251,77.3251,77.2636,77.2636,8172.0
2018-01-08 15:20:00,87.95,87.99,87.94,87.97,18395.0,77.2636,77.2987,77.2548,77.2811,18395.0
2018-01-08 15:25:00,87.97,87.99,87.95,87.98,6432.0,77.2811,77.2987,77.2636,77.2899,6432.0
2018-01-08 15:30:00,87.99,88.05,87.99,88.04,9361.0,77.2987,77.3514,77.2987,77.3426,9361.0
2018-01-08 15:35:00,88.04,88.09,88.04,88.08,11610.0,77.3426,77.3866,77.3426,77.3778,11610.0
2018-01-08 15:40:00,88.07,88.11,88.06,88.1,14381.0,77.369,77.4041,77.3602,77.3953,14381.0
2018-01-08 15:45:00,88.1,88.11,88.06,88.11,22614.0,77.3953,77.4041,77.3602,77.4041,22614.0
2018-01-08 15:50:00,88.12,88.13,88.04,88.06,20382.0,77.4129,77.4217,77.3426,77.3602,20382.0
2018-01-08 15:55:00,88.07,88.1,88.05,88.05,51052.0,77.369,77.3953,77.3514,77.3514,51052.0
2018-01-09 09:30:00,88.15,88.15,88.0,88.11,23396.0,77.4393,77.4393,77.3075,77.4041,23396.0
2018-01-09 09:35:00,88.14,88.22,88.06,88.08,8805.0,77.4305,77.5008,77.3602,77.3778,8805.0
2018-01-09 09:40:00,88.12,88.17,88.02,88.13,7664.0,77.4129,77.4568,77.3251,77.4217,7664.0
2018-01-09 09:45:00,88.11,88.17,88.05,88.06,7753.0,77.4041,77.4568,77.3514,77.3602,7753.0
2018-01-09 09:50:00,88.05,88.05,87.88,87.94,10555.0,77.3514,77.3514,77.2021,77.2548,10555.0
2018-01-09 09:55:00,87.92,87.98,87.9,87.95,4339.0,77.2372,77.2899,77.2196,77.2636,4339.0
2018-01-09 10:00:00,87.95,87.98,87.81,87.81,17827.0,77.2636,77.2899,77.1406,77.1406,17827.0
2018-01-09 10:05:00,87.82,87.86,87.81,87.83,5705.0,77.1494,77.1845,77.1406,77.1582,5705.0
2018-01-09 10:10:00,87.83,87.9,87.82,87.82,9173.0,77.1582,77.2196,77.1494,77.1494,9173.0
2018-01-09 10:15:00,87.85,87.85,87.8,87.82,7246.0,77.1757,77.1757,77.1318,77.1494,7246.0
2018-01-09 10:20:00,87.82,87.92,87.82,87.91,9735.0,77.1494,77.2372,77.1494,77.2284,9735.0
2018-01-09 10:25:00,87.91,87.92,87.85,87.9,9992.0,77.2284,77.2372,77.1757,77.2196,9992.0
2018-01-09 10:30:00,87.89,87.95,87.87,87.95,10929.0,77.2109,77.2636,77.1933,77.2636,10929.0
2018-01-09 10:35:00,87.96,88.0,87.89,87.95,17242.0,77.2724,77.3075,77.2109,77.2636,17242.0
2018-01-09 10:40:00,87.94,87.97,87.94,87.95,4966.0,77.2548,77.2811,77.2548,77.2636,4966.0
2018-01-09 10:45:00,87.95,88.09,87.95,88.08,5553.0,77.2636,77.3866,77.2636,77.3778,5553.0
2018-01-09 10:50:00,88.06,88.06,87.97,88.0,12027.0,77.3602,77.3602,77.2811,77.3075,12027.0
2018-01-09 10:55:00,88.01,88.01,87.94,87.94,11353.0,77.3163,77.3163,77.2548,77.2548,11353.0
2018-01-09 11:00:00,87.94,88.0,87.93,88.0,5237.0,77.2548,77.3075,77.246,77.3075,5237.0
2018-01-09 11:05:00,88.0,88.0,87.97,88.0,3376.0,77.3075,77.3075,77.2811,77.3075,3376.0
2018-01-09 11:10:00,87.98,88.0,87.96,87.99,4323.0,77.2899,77.3075,77.2724,77.2987,4323.0
2018-01-09 11:15:00,88.0,88.15,87.99,88.15,14125.0,77.3075,77.4393,77.2987,77.4393,14125.0
2018-01-09 11:20:00,88.16,88.22,88.14,88.2,8772.0,77.4481,77.5008,77.4305,77.4832,8772.0
2018-01-09 11:25:00,88.19,88.31,88.18,88.28,7571.0,77.4744,77.5798,77.4656,77.5535,7571.0
2018-01-09 11:30:00,88.29,88.3,88.2,88.26,6331.0,77.5623,77.571,77.4832,77.5359,6331.0
2018-01-09 11:35:00,88.26,88.26,88.21,88.24,4160.0,77.5359,77.5359,77.492,77.5183,4160.0
2018-01-09 11:40:00,88.22,88.26,88.19,88.25,4849.0,77.5008,77.5359,77.4744,77.5271,4849.0
2018-01-09 11:45:00,88.23,88.25,88.19,88.22,6681.0,77.5096,77.5271,77.4744,77.5008,6681.0
2018-01-09 11:50:00,88.23,88.25,88.17,88.21,6768.0,77.5096,77.5271,77.4568,77.492,6768.0
2018-01-09 11:55:00,88.21,88.21,88.15,88.17,5762.0,77.492,77.492,77.4393,77.4568,5762.0
2018-01-09 12:00:00,88.18,88.21,88.18,88.21,5513.0,77.4656,77.492,77.4656,77.492,5513.0
2018-01-09 12:05:00,88.21,88.21,88.16,88.16,3564.0,77.492,77.492,77.4481,77.4481,3564.0
2018-01-09 12:10:00,88.16,88.18,88.16,88.16,1543.0,77.4481,77.4656,77.4481,77.4481,1543.0
2018-01-09 12:15:00,88.16,88.16,88.08,88.08,4459.0,77.4481,77.4481,77.3778,77.3778,4459.0
2018-01-09 12:20:00,88.07,88.09,88.02,88.02,6354.0,77.369,77.3866,77.3251,77.3251,6354.0
2018-01-09 12:25:00,88.01,88.04,87.99,88.0,7871.0,77.3163,77.3426,77.2987,77.3075,7871.0
2018-01-09 12:30:00,88.01,88.02,87.92,87.94,10383.0,77.3163,77.3251,77.2372,77.2548,10383.0
2018-01-09 12:35:00,87.92,88.03,87.92,88.01,5066.0,77.2372,77.3339,77.2372,77.3163,5066.0
2018-01-09 12:40:00,88.02,88.02,87.97,88.01,2867.0,77.3251,77.3251,77.2811,77.3163,2867.0
2018-01-09 12:45:00,87.99,88.07,87.99,88.07,3070.0,77.2987,77.369,77.2987,77.369,3070.0
2018-01-09 12:50:00,88.06,88.07,88.02,88.03,9179.0,77.3602,77.369,77.3251,77.3339,9179.0
2018-01-09 12:55:00,88.02,88.04,87.99,88.04,3812.0,77.3251,77.3426,77.2987,77.3426,3812.0
2018-01-09 13:00:00,88.04,88.07,88.03,88.05,3436.0,77.3426,77.369,77.3339,77.3514,3436.0
2018-01-09 13:05:00,88.04,88.06,88.02,88.05,6557.0,77.3426,77.3602,77.3251,77.3514,6557.0
2018-01-09 13:10:00,88.02,88.05,87.99,87.99,2936.0,77.3251,77.3514,77.2987,77.2987,2936.0
2018-01-09 13:15:00,87.99,88.03,87.99,88.03,3622.0,77.2987,77.3339,77.2987,77.3339,3622.0
2018-01-09 13:20:00,88.04,88.05,88.0,88.04,4903.0,77.3426,77.3514,77.3075,77.3426,4903.0
2018-01-09 13:25:00,88.01,88.05,87.99,88.05,2962.0,77.3163,77.3514,77.2987,77.3514,2962.0
2018-01-09 13:30:00,88.03,88.07,87.99,88.0,7927.0,77.3339,77.369,77.2987,77.3075,7927.0
2018-01-09 13:35:00,88.02,88.07,88.0,88.01,8421.0,77.3251,77.369,77.3075,77.3163,8421.0
2018-01-09 13:40:00,88.01,88.01,87.94,87.94,10077.0,77.3163,77.3163,77.2548,77.2548,10077.0
2018-01-09 13:45:00,87.93,87.95,87.91,87.91,2873.0,77.246,77.2636,77.2284,77.2284,2873.0
2018-01-09 13:50:00,87.92,87.94,87.92,87.93,4456.0,77.2372,77.2548,77.2372,77.246,4456.0
2018-01-09 13:55:00,87.93,87.96,87.92,87.96,5553.0,77.246,77.2724,77.2372,77.2724,5553.0
2018-01-09 14:00:00,87.96,87.99,87.95,87.97,17656.0,77.2724,77.2987,77.2636,77.2811,17656.0
2018-01-09 14:05:00,87.96,87.96,87.93,87.95,4517.0,77.2724,77.2724,77.246,77.2636,4517.0
2018-01-09 14:10:00,87.94,87.94,87.92,87.93,8763.0,77.2548,77.2548,77.2372,77.246,8763.0
2018-01-09 14:15:00,87.93,87.94,87.9,87.91,16258.0,77.246,77.2548,77.2196,77.2284,16258.0
2018-01-09 14:20:00,87.92,87.92,87.88,87.89,10525.0,77.2372,77.2372,77.2021,77.2109,10525.0
2018-01-09 14:25:00,87.89,87.92,87.87,87.91,8049.0,77.2109,77.2372,77.1933,77.2284,8049.0
2018-01-09 14:30:00,87.91,87.91,87.86,87.87,81965.0,77.2284,77.2284,77.1845,77.1933,81965.0
2018-01-09 14:35:00,87.87,87.89,87.85,87.88,4150.0,77.1933,77.2109,77.1757,77.2021,4150.0
2018-01-09 14:40:00,87.89,87.89,87.83,87.86,10812.0,77.2109,77.2109,77.1582,77.1845,10812.0
2018-01-09 14:45:00,87.83,87.88,87.83,87.88,3292.0,77.1582,77.2021,77.1582,77.2021,3292.0
2018-01-09 14:50:00,87.88,87.93,87.87,87.92,6644.0,77.2021,77.246,77.1933,77.2372,6644.0
2018-01-09 14:55:00,87.92,87.94,87.87,87.88,5545.0,77.2372,77.2548,77.1933,77.2021,5545.0
2018-01-09 15:00:00,87.89,87.9,87.87,87.88,5385.0,77.2109,77.2196,77.1933,77.2021,5385.0
2018-01-09 15:05:00,87.88,87.89,87.81,87.81,14651.0,77.2021,77.2109,77.1406,77.1406,14651.0
2018-01-09 15:10:00,87.81,87.83,87.79,87.8,7087.0,77.1406,77.1582,77.123,77.1318,7087.0
2018-01-09 15:15:00,87.81,87.85,87.81,87.83,7471.0,77.1406,77.1757,77.1406,77.1582,7471.0
2018-01-09 15:20:00,87.82,87.83,87.8,87.81,15903.0,77.1494,77.1582,77.1318,77.1406,15903.0
2018-01-09 15:25:00,87.81,87.83,87.81,87.81,9331.0,77.1406,77.1582,77.1406,77.1406,9331.0
2018-01-09 15:30:00,87.81,87.86,87.8,87.83,54715.0,77.1406,77.1845,77.1318,77.1582,54715.0
2018-01-09 15:35:00,87.83,87.92,87.82,87.89,13478.0,77.1582,77.2372,77.1494,77.2109,13478.0
2018-01-09 15:40:00,87.88,87.9,87.84,87.85,17364.0,77.2021,77.2196,77.1669,77.1757,17364.0
2018-01-09 15:45:00,87.85,87.85,87.71,87.71,29010.0,77.1757,77.1757,77.0527,77.0527,29010.0
2018-01-09 15:50:00,87.71,87.74,87.64,87.72,34245.0,77.0527,77.0791,76.9912,77.0615,34245.0
2018-01-09 15:55:00,87.73,87.73,87.63,87.69,63949.0,77.0703,77.0703,76.9825,77.0352,63949.0
2018-01-10 09:30:00,87.5,87.54,87.39,87.5,32579.0,76.8682,76.9034,76.7716,76.8682,32579.0
2018-01-10 09:35:00,87.46,87.46,87.32,87.41,7497.0,76.8331,76.8331,76.7101,76.7892,7497.0
2018-01-10 09:40:00,87.43,87.45,87.31,87.37,10676.0,76.8068,76.8243,76.7013,76.754,10676.0
2018-01-10 09:45:00,87.33,87.39,87.23,87.25,14019.0,76.7189,76.7716,76.6311,76.6486,14019.0
2018-01-10 09:50:00,87.24,87.39,87.12,87.35,21965.0,76.6398,76.7716,76.5344,76.7365,21965.0
2018-01-10 09:55:00,87.34,87.48,87.33,87.41,11985.0,76.7277,76.8507,76.7189,76.7892,11985.0
2018-01-10 10:00:00,87.44,87.44,87.28,87.29,9276.0,76.8155,76.8155,76.675,76.6838,9276.0
2018-01-10 10:05:00,87.33,87.39,87.26,87.33,8127.0,76.7189,76.7716,76.6574,76.7189,8127.0
2018-01-10 10:10:00,87.33,87.37,87.31,87.34,4223.0,76.7189,76.754,76.7013,76.7277,4223.0
2018-01-10 10:15:00,87.39,87.51,87.38,87.44,6748.0,76.7716,76.877,76.7628,76.8155,6748.0
2018-01-10 10:20:00,87.48,87.58,87.47,87.56,15615.0,76.8507,76.9385,76.8419,76.921,15615.0
2018-01-10 10:25:00,87.58,87.6,87.5,87.55,6019.0,76.9385,76.9561,76.8682,76.9122,6019.0
2018-01-10 10:30:00,87.51,87.53,87.44,87.53,5958.0,76.877,76.8946,76.8155,76.8946,5958.0
2018-01-10 10:35:00,87.54,87.54,87.48,87.5,4112.0,76.9034,76.9034,76.8507,76.8682,4112.0
2018-01-10 10:40:00,87.51,87.58,87.51,87.56,11822.0,76.877,76.9385,76.877,76.921,11822.0
2018-01-10 10:45:00,87.56,87.6,87.5,87.56,25472.0,76.921,76.9561,76.8682,76.921,25472.0
2018-01-10 10:50:00,87.59,87.59,87.45,87.47,5891.0,76.9473,76.9473,76.8243,76.8419,5891.0
2018-01-10 10:55:00,87.47,87.47,87.35,87.38,14598.0,76.8419,76.8419,76.7365,76.7628,14598.0
2018-01-10 11:00:00,87.38,87.47,87.37,87.43,7505.0,76.7628,76.8419,76.754,76.8068,7505.0
2018-01-10 11:05:00,87.45,87.45,87.42,87.45,1946.0,76.8243,76.8243,76.798,76.8243,1946.0
2018-01-10 11:10:00,87.45,87.45,87.36,87.36,4409.0,76.8243,76.8243,76.7453,76.7453,4409.0
2018-01-10 11:15:00,87.38,87.39,87.26,87.31,12564.0,76.7628,76.7716,76.6574,76.7013,12564.0
2018-01-10 11:20:00,87.32,87.33,87.27,87.27,2623.0,76.7101,76.7189,76.6662,76.6662,2623.0
2018-01-10 11:25:00,87.26,87.29,87.25,87.29,13015.0,76.6574,76.6838,76.6486,76.6838,13015.0
2018-01-10 11:30:00,87.3,87.38,87.3,87.38,7920.0,76.6926,76.7628,76.6926,76.7628,7920.0
2018-01-10 11:35:00,87.37,87.39,87.35,87.35,4136.0,76.754,76.7716,76.7365,76.7365,4136.0
2018-01-10 11:40:00,87.36,87.42,87.36,87.41,6465.0,76.7453,76.798,76.7453,76.7892,6465.0
2018-01-10 11:45:00,87.42,87.48,87.41,87.46,8655.0,76.798,76.8507,76.7892,76.8331,8655.0
2018-01-10 11:50:00,87.46,87.54,87.45,87.5,5316.0,76.8331,76.9034,76.8243,76.8682,5316.0
2018-01-10 11:55:00,87.51,87.52,87.41,87.43,11050.0,76.877,76.8858,76.7892,76.8068,11050.0
2018-01-10 12:00:00,87.41,87.45,87.4,87.44,7335.0,76.7892,76.8243,76.7804,76.8155,7335.0
2018-01-10 12:05:00,87.45,87.46,87.36,87.36,5605.0,76.8243,76.8331,76.7453,76.7453,5605.0
2018-01-10 12:10:00,87.36,87.37,87.27,87.28,7051.0,76.7453,76.754,76.6662,76.675,7051.0
2018-01-10 12:15:00,87.3,87.32,87.22,87.25,11065.0,76.6926,76.7101,76.6223,76.6486,11065.0
2018-01-10 12:20:00,87.28,87.31,87.24,87.25,19054.0,76.675,76.7013,76.6398,76.6486,19054.0
2018-01-10 12:25:00,87.25,87.28,87.22,87.27,4699.0,76.6486,76.675,76.6223,76.6662,4699.0
2018-01-10 12:30:00,87.26,87.29,87.26,87.28,8000.0,76.6574,76.6838,76.6574,76.675,8000.0
2018-01-10 12:35:00,87.27,87.28,87.23,87.24,7573.0,76.6662,76.675,76.6311,76.6398,7573.0
2018-01-10 12:40:00,87.24,87.26,87.23,87.23,5538.0,76.6398,76.6574,76.6311,76.6311,5538.0
2018-01-10 12:45:00,87.25,87.26,87.24,87.26,3375.0,76.6486,76.6574,76.6398,76.6574,3375.0
2018-01-10 12:50:00,87.26,87.31,87.23,87.28,36230.0,76.6574,76.7013,76.6311,76.675,36230.0
2018-01-10 12:55:00,87.28,87.28,87.25,87.25,6868.0,76.675,76.675,76.6486,76.6486,6868.0
2018-01-10 13:00:00,87.27,87.27,87.22,87.27,9408.0,76.6662,76.6662,76.6223,76.6662,9408.0
2018-01-10 13:05:00,87.25,87.27,87.25,87.25,4087.0,76.6486,76.6662,76.6486,76.6486,4087.0
2018-01-10 13:10:00,87.25,87.29,87.24,87.29,12510.0,76.6486,76.6838,76.6398,76.6838,12510.0
2018-01-10 13:15:00,87.28,87.31,87.27,87.31,4778.0,76.675,76.7013,76.6662,76.7013,4778.0
2018-01-10 13:20:00,87.32,87.36,87.32,87.33,4527.0,76.7101,76.7453,76.7101,76.7189,4527.0
2018-01-10 13:25:00,87.33,87.34,87.28,87.31,2100.0,76.7189,76.7277,76.675,76.7013,2100.0
2018-01-10 13:30:00,87.31,87.31,87.27,87.28,4147.0,76.7013,76.7013,76.6662,76.675,4147.0
2018-01-10 13:35:00,87.27,87.31,87.27,87.31,3948.0,76.6662,76.7013,76.6662,76.7013,3948.0
2018-01-10 13:40:00,87.31,87.34,87.29,87.34,6014.0,76.7013,76.7277,76.6838,76.7277,6014.0
2018-01-10 13:45:00,87.32,87.36,87.31,87.35,11003.0,76.7101,76.7453,76.7013,76.7365,11003.0
2018-01-10 13:50:00,87.36,87.38,87.34,87.38,6106.0,76.7453,76.7628,76.7277,76.7628,6106.0
2018-01-10 13:55:00,87.38,87.38,87.32,87.33,3912.0,76.7628,76.7628,76.7101,76.7189,3912.0
2018-01-10 14:00:00,87.32,87.34,87.29,87.31,10062.0,76.7101,76.7277,76.6838,76.7013,10062.0
2018-01-10 14:05:00,87.3,87.33,87.27,87.27,6866.0,76.6926,76.7189,76.6662,76.6662,6866.0
2018-01-10 14:10:00,87.28,87.3,87.26,87.26,4823.0,76.675,76.6926,76.6574,76.6574,4823.0
2018-01-10 14:15:00,87.29,87.34,87.26,87.29,11389.0,76.6838,76.7277,76.6574,76.6838,11389.0
2018-01-10 14:20:00,87.28,87.31,87.26,87.27,8576.0,76.675,76.7013,76.6574,76.6662,8576.0
2018-01-10 14:25:00,87.25,87.32,87.25,87.3,8478.0,76.6486,76.7101,76.6486,76.6926,8478.0
2018-01-10 14:30:00,87.31,87.32,87.26,87.31,14143.0,76.7013,76.7101,76.6574,76.7013,14143.0
2018-01-10 14:35:00,87.29,87.32,87.29,87.29,3827.0,76.6838,76.7101,76.6838,76.6838,3827.0
2018-01-10 14:40:00,87.28,87.32,87.27,87.28,5538.0,76.675,76.7101,76.6662,76.675,5538.0
2018-01-10 14:45:00,87.26,87.31,87.25,87.25,4500.0,76.6574,76.7013,76.6486,76.6486,4500.0
2018-01-10 14:50:00,87.26,87.28,87.24,87.28,17734.0,76.6574,76.675,76.6398,76.675,17734.0
2018-01-10 14:55:00,87.26,87.28,87.25,87.27,12985.0,76.6574,76.675,76.6486,76.6662,12985.0
2018-01-10 15:00:00,87.27,87.29,87.26,87.27,9416.0,76.6662,76.6838,76.6574,76.6662,9416.0
2018-01-10 15:05:00,87.26,87.31,87.25,87.31,11977.0,76.6574,76.7013,76.6486,76.7013,11977.0
2018-01-10 15:10:00,87.31,87.32,87.28,87.29,11287.0,76.7013,76.7101,76.675,76.6838,11287.0
2018-01-10 15:15:00,87.28,87.29,87.23,87.26,7903.0,76.675,76.6838,76.6311,76.6574,7903.0
2018-01-10 15:20:00,87.27,87.29,87.26,87.28,5166.0,76.6662,76.6838,76.6574,76.675,5166.0
2018-01-10 15:25:00,87.28,87.28,87.24,87.27,8454.0,76.675,76.675,76.6398,76.6662,8454.0
2018-01-10 15:30:00,87.26,87.28,87.25,87.27,12697.0,76.6574,76.675,76.6486,76.6662,12697.0
2018-01-10 15:35:00,87.28,87.32,87.27,87.28,11293.0,76.675,76.7101,76.6662,76.675,11293.0
2018-01-10 15:40:00,87.28,87.3,87.27,87.29,10603.0,76.675,76.6926,76.6662,76.6838,10603.0
2018-01-10 15:45:00,87.28,87.3,87.26,87.27,10238.0,76.675,76.6926,76.6574,76.6662,10238.0
2018-01-10 15:50:00,87.27,87.31,87.26,87.27,14688.0,76.6662,76.7013,76.6574,76.6662,14688.0
2018-01-10 15:55:00,87.27,87.29,87.24,87.26,61307.0,76.6662,76.6838,76.6398,76.6574,61307.0
2018-01-11 09:30:00,87.27,87.41,87.24,87.33,36241.0,76.6662,76.7892,76.6398,76.7189,36241.0
2018-01-11 09:35:00,87.32,87.56,87.28,87.47,31237.0,76.7101,76.921,76.675,76.8419,31237.0
2018-01-11 09:40:00,87.49,87.71,87.47,87.7,26483.0,76.8595,77.0527,76.8419,77.0439,26483.0
2018-01-11 09:45:00,87.72,87.82,87.64,87.68,12843.0,77.0615,77.1494,76.9912,77.0264,12843.0
2018-01-11 09:50:00,87.69,87.87,87.66,87.87,18809.0,77.0352,77.1933,77.0088,77.1933,18809.0
2018-01-11 09:55:00,87.85,87.86,87.75,87.79,4622.0,77.1757,77.1845,77.0879,77.123,4622.0
2018-01-11 10:00:00,87.79,87.89,87.78,87.88,9172.0,77.123,77.2109,77.1142,77.2021,9172.0
2018-01-11 10:05:00,87.89,87.98,87.89,87.95,39350.0,77.2109,77.2899,77.2109,77.2636,39350.0
2018-01-11 10:10:00,87.97,87.99,87.94,87.95,10946.0,77.2811,77.2987,77.2548,77.2636,10946.0
2018-01-11 10:15:00,87.94,87.94,87.77,87.78,9153.0,77.2548,77.2548,77.1054,77.1142,9153.0
2018-01-11 10:20:00,87.78,87.82,87.77,87.81,5705.0,77.1142,77.1494,77.1054,77.1406,5705.0
2018-01-11 10:25:00,87.81,87.89,87.81,87.85,11856.0,77.1406,77.2109,77.1406,77.1757,11856.0
2018-01-11 10:30:00,87.86,87.86,87.72,87.73,14562.0,77.1845,77.1845,77.0615,77.0703,14562.0
2018-01-11 10:35:00,87.7,87.72,87.65,87.7,5466.0,77.0439,77.0615,77.0,77.0439,5466.0
2018-01-11 10:40:00,87.7,87.71,87.65,87.67,8483.0,77.0439,77.0527,77.0,77.0176,8483.0
2018-01-11 10:45:00,87.69,87.72,87.64,87.72,27254.0,77.0352,77.0615,76.9912,77.0615,27254.0
2018-01-11 10:50:00,87.67,87.67,87.54,87.63,21231.0,77.0176,77.0176,76.9034,76.9825,21231.0
2018-01-11 10:55:00,87.66,87.73,87.64,87.65,7756.0,77.0088,77.0703,76.9912,77.0,7756.0
2018-01-11 11:00:00,87.67,87.74,87.62,87.62,12189.0,77.0176,77.0791,76.9737,76.9737,12189.0
2018-01-11 11:05:00,87.61,87.64,87.55,87.56,7598.0,76.9649,76.9912,76.9122,76.921,7598.0
2018-01-11 11:10:00,87.56,87.6,87.56,87.57,5237.0,76.921,76.9561,76.921,76.9297,5237.0
2018-01-11 11:15:00,87.59,87.65,87.57,87.65,7628.0,76.9473,77.0,76.9297,77.0,7628.0
2018-01-11 11:20:00,87.65,87.75,87.64,87.71,16360.0,77.0,77.0879,76.9912,77.0527,16360.0
2018-01-11 11:25:00,87.7,87.74,87.67,87.67,11538.0,77.0439,77.0791,77.0176,77.0176,11538.0
2018-01-11 11:30:00,87.7,87.7,87.62,87.64,10031.0,77.0439,77.0439,76.9737,76.9912,10031.0
2018-01-11 11:35:00,87.66,87.71,87.65,87.7,11090.0,77.0088,77.0527,77.0,77.0439,11090.0
2018-01-11 11:40:00,87.69,87.71,87.65,87.65,7150.0,77.0352,77.0527,77.0,77.0,7150.0
2018-01-11 11:45:00,87.66,87.72,87.66,87.7,9914.0,77.0088,77.0615,77.0088,77.0439,9914.0
2018-01-11 11:50:00,87.72,87.72,87.69,87.69,18120.0,77.0615,77.0615,77.0352,77.0352,18120.0
2018-01-11 11:55:00,87.69,87.74,87.69,87.73,20246.0,77.0352,77.0791,77.0352,77.0703,20246.0
2018-01-11 12:00:00,87.72,87.76,87.71,87.72,4879.0,77.0615,77.0967,77.0527,77.0615,4879.0
2018-01-11 12:05:00,87.71,87.72,87.67,87.68,5706.0,77.0527,77.0615,77.0176,77.0264,5706.0
2018-01-11 12:10:00,87.68,87.69,87.66,87.66,6209.0,77.0264,77.0352,77.0088,77.0088,6209.0
2018-01-11 12:15:00,87.67,87.72,87.66,87.71,5042.0,77.0176,77.0615,77.0088,77.0527,5042.0
2018-01-11 12:20:00,87.71,87.79,87.71,87.78,10302.0,77.0527,77.123,77.0527,77.1142,10302.0
2018-01-11 12:25:00,87.78,87.79,87.75,87.76,8027.0,77.1142,77.123,77.0879,77.0967,8027.0
2018-01-11 12:30:00,87.76,87.81,87.75,87.79,4200.0,77.0967,77.1406,77.0879,77.123,4200.0
2018-01-11 12:35:00,87.79,87.85,87.78,87.84,7056.0,77.123,77.1757,77.1142,77.1669,7056.0
2018-01-11 12:40:00,87.84,87.87,87.79,87.81,11113.0,77.1669,77.1933,77.123,77.1406,11113.0
2018-01-11 12:45:00,87.81,87.88,87.8,87.85,8746.0,77.1406,77.2021,77.1318,77.1757,8746.0
2018-01-11 12:50:00,87.83,87.85,87.81,87.81,7456.0,77.1582,77.1757,77.1406,77.1406,7456.0
2018-01-11 12:55:00,87.83,87.83,87.79,87.81,3055.0,77.1582,77.1582,77.123,77.1406,3055.0
2018-01-11 13:00:00,87.8,87.82,87.76,87.8,11052.0,77.1318,77.1494,77.0967,77.1318,11052.0
2018-01-11 13:05:00,87.79,87.81,87.77,87.8,11529.0,77.123,77.1406,77.1054,77.1318,11529.0
2018-01-11 13:10:00,87.8,87.86,87.8,87.85,11715.0,77.1318,77.1845,77.1318,77.1757,11715.0
2018-01-11 13:15:00,87.84,87.85,87.82,87.84,8825.0,77.1669,77.1757,77.1494,77.1669,8825.0
2018-01-11 13:20:00,87.85,87.9,87.82,87.84,7381.0,77.1757,77.2196,77.1494,77.1669,7381.0
2018-01-11 13:25:00,87.85,87.9,87.85,87.89,1902.0,77.1757,77.2196,77.1757,77.2109,1902.0
2018-01-11 13:30:00,87.9,87.9,87.86,87.88,13737.0,77.2196,77.2196,77.1845,77.2021,13737.0
2018-01-11 13:35:00,87.87,87.9,87.85,87.88,2965.0,77.1933,77.2196,77.1757,77.2021,2965.0
2018-01-11 13:40:00,87.88,87.88,87.85,87.88,3705.0,77.2021,77.2021,77.1757,77.2021,3705.0
2018-01-11 13:45:00,87.89,87.91,87.87,87.87,4153.0,77.2109,77.2284,77.1933,77.1933,4153.0
2018-01-11 13:50:00,87.89,87.91,87.88,87.91,8133.0,77.2109,77.2284,77.2021,77.2284,8133.0
2018-01-11 13:55:00,87.91,87.92,87.88,87.91,10749.0,77.2284,77.2372,77.2021,77.2284,10749.0
2018-01-11 14:00:00,87.91,87.95,87.89,87.9,12762.0,77.2284,77.2636,77.2109,77.2196,12762.0
2018-01-11 14:05:00,87.9,87.94,87.89,87.92,8385.0,77.2196,77.2548,77.2109,77.2372,8385.0
2018-01-11 14:10:00,87.93,87.95,87.91,87.94,9930.0,77.246,77.2636,77.2284,77.2548,9930.0
2018-01-11 14:15:00,87.95,88.0,87.95,87.99,22478.0,77.2636,77.3075,77.2636,77.2987,22478.0
2018-01-11 14:20:00,87.99,88.03,87.98,88.01,10763.0,77.2987,77.3339,77.2899,77.3163,10763.0
2018-01-11 14:25:00,88.01,88.05,88.0,88.05,3120.0,77.3163,77.3514,77.3075,77.3514,3120.0
2018-01-11 14:30:00,88.06,88.06,87.99,88.02,88489.0,77.3602,77.3602,77.2987,77.3251,88489.0
2018-01-11 14:35:00,88.02,88.07,88.0,88.01,9605.0,77.3251,77.369,77.3075,77.3163,9605.0
2018-01-11 14:40:00,88.0,88.0,87.92,87.95,3172.0,77.3075,77.3075,77.2372,77.2636,3172.0
2018-01-11 14:45:00,87.94,87.98,87.93,87.98,19157.0,77.2548,77.2899,77.246,77.2899,19157.0
2018-01-11 14:50:00,87.98,87.99,87.94,87.97,6486.0,77.2899,77.2987,77.2548,77.2811,6486.0
2018-01-11 14:55:00,87.98,88.11,87.98,88.09,16338.0,77.2899,77.4041,77.2899,77.3866,16338.0
2018-01-11 15:00:00,88.09,88.18,88.08,88.17,13210.0,77.3866,77.4656,77.3778,77.4568,13210.0
2018-01-11 15:05:00,88.19,88.19,88.13,88.16,13186.0,77.4744,77.4744,77.4217,77.4481,13186.0
2018-01-11 15:10:00,88.16,88.19,88.14,88.18,32389.0,77.4481,77.4744,77.4305,77.4656,32389.0
2018-01-11 15:15:00,88.18,88.21,88.17,88.2,14173.0,77.4656,77.492,77.4568,77.4832,14173.0
2018-01-11 15:20:00,88.2,88.2,88.18,88.19,12378.0,77.4832,77.4832,77.4656,77.4744,12378.0
2018-01-11 15:25:00,88.19,88.19,88.16,88.17,13782.0,77.4744,77.4744,77.4481,77.4568,13782.0
2018-01-11 15:30:00,88.17,88.17,88.05,88.07,22646.0,77.4568,77.4568,77.3514,77.369,22646.0
2018-01-11 15:35:00,88.07,88.1,88.06,88.08,10421.0,77.369,77.3953,77.3602,77.3778,10421.0
2018-01-11 15:40:00,88.09,88.1,88.05,88.07,20432.0,77.3866,77.3953,77.3514,77.369,20432.0
2018-01-11 15:45:00,88.07,88.11,88.07,88.09,32801.0,77.369,77.4041,77.369,77.3866,32801.0
2018-01-11 15:50:00,88.09,88.16,88.09,88.15,41330.0,77.3866,77.4481,77.3866,77.4393,41330.0
2018-01-11 15:55:00,88.15,88.2,88.12,88.17,129740.0,77.4393,77.4832,77.4129,77.4568,129740.0
2018-01-12 09:30:00,88.2,88.2,87.64,87.89,28620.0,77.4832,77.4832,76.9912,77.2109,28620.0
2018-01-12 09:35:00,88.0,88.11,87.86,87.86,39013.0,77.3075,77.4041,77.1845,77.1845,39013.0
2018-01-12 09:40:00,87.88,88.18,87.81,88.1,21300.0,77.2021,77.4656,77.1406,77.3953,21300.0
2018-01-12 09:45:00,88.12,88.16,87.97,88.16,20002.0,77.4129,77.4481,77.2811,77.4481,20002.0
2018-01-12 09:50:00,88.16,88.21,88.04,88.11,14444.0,77.4481,77.492,77.3426,77.4041,14444.0
2018-01-12 09:55:00,88.08,88.2,88.08,88.2,11293.0,77.3778,77.4832,77.3778,77.4832,11293.0
2018-01-12 10:00:00,88.18,88.25,88.11,88.13,44763.0,77.4656,77.5271,77.4041,77.4217,44763.0
2018-01-12 10:05:00,88.11,88.23,88.1,88.21,16116.0,77.4041,77.5096,77.3953,77.492,16116.0
2018-01-12 10:10:00,88.21,88.44,88.21,88.39,20676.0,77.492,77.694,77.492,77.6501,20676.0
2018-01-12 10:15:00,88.39,88.45,88.37,88.45,16324.0,77.6501,77.7028,77.6325,77.7028,16324.0
2018-01-12 10:20:00,88.43,88.59,88.41,88.47,32942.0,77.6852,77.8258,77.6677,77.7204,32942.0
2018-01-12 10:25:00,88.48,88.48,88.41,88.47,17398.0,77.7292,77.7292,77.6677,77.7204,17398.0
2018-01-12 10:30:00,88.45,88.58,88.45,88.55,12760.0,77.7028,77.817,77.7028,77.7907,12760.0
2018-01-12 10:35:00,88.51,88.66,88.48,88.62,16893.0,77.7555,77.8873,77.7292,77.8522,16893.0
2018-01-12 10:40:00,88.64,88.64,88.57,88.59,7583.0,77.8697,77.8697,77.8082,77.8258,7583.0
2018-01-12 10:45:00,88.56,88.6,88.43,88.45,63342.0,77.7995,77.8346,77.6852,77.7028,63342.0
2018-01-12 10:50:00,88.42,88.49,88.38,88.46,11132.0,77.6765,77.738,77.6413,77.7116,11132.0
2018-01-12 10:55:00,88.47,88.49,88.31,88.33,10850.0,77.7204,77.738,77.5798,77.5974,10850.0
2018-01-12 11:00:00,88.32,88.38,88.31,88.37,17551.0,77.5886,77.6413,77.5798,77.6325,17551.0
2018-01-12 11:05:00,88.37,88.4,88.3,88.33,15138.0,77.6325,77.6589,77.571,77.5974,15138.0
2018-01-12 11:10:00,88.34,88.38,88.32,88.36,11393.0,77.6062,77.6413,77.5886,77.6238,11393.0
2018-01-12 11:15:00,88.35,88.4,88.34,88.38,8899.0,77.615,77.6589,77.6062,77.6413,8899.0
2018-01-12 11:20:00,88.37,88.43,88.27,88.31,18329.0,77.6325,77.6852,77.5447,77.5798,18329.0
2018-01-12 11:25:00,88.31,88.36,88.29,88.33,11438.0,77.5798,77.6238,77.5623,77.5974,11438.0
2018-01-12 11:30:00,88.34,88.42,88.34,88.41,74014.0,77.6062,77.6765,77.6062,77.6677,74014.0
2018-01-12 11:35:00,88.4,88.44,88.37,88.42,10193.0,77.6589,77.694,77.6325,77.6765,10193.0
2018-01-12 11:40:00,88.4,88.41,88.34,88.34,5364.0,77.6589,77.6677,77.6062,77.6062,5364.0
2018-01-12 11:45:00,88.35,88.39,88.33,88.35,9087.0,77.615,77.6501,77.5974,77.615,9087.0
2018-01-12 11:50:00,88.35,88.37,88.34,88.36,12236.0,77.615,77.6325,77.6062,77.6238,12236.0
2018-01-12 11:55:00,88.36,88.4,88.36,88.39,9892.0,77.6238,77.6589,77.6238,77.6501,9892.0
2018-01-12 12:00:00,88.39,88.42,88.33,88.33,12292.0,77.6501,77.6765,77.5974,77.5974,12292.0
2018-01-12 12:05:00,88.33,88.33,88.22,88.22,6453.0,77.5974,77.5974,77.5008,77.5008,6453.0
2018-01-12 12:10:00,88.24,88.26,88.18,88.19,13565.0,77.5183,77.5359,77.4656,77.4744,13565.0
2018-01-12 12:15:00,88.19,88.25,88.19,88.23,8507.0,77.4744,77.5271,77.4744,77.5096,8507.0
2018-01-12 12:20:00,88.23,88.27,88.21,88.25,6839.0,77.5096,77.5447,77.492,77.5271,6839.0
2018-01-12 12:25:00,88.24,88.28,88.23,88.28,9738.0,77.5183,77.5535,77.5096,77.5535,9738.0
2018-01-12 12:30:00,88.28,88.35,88.27,88.31,10259.0,77.5535,77.615,77.5447,77.5798,10259.0
2018-01-12 12:35:00,88.3,88.32,88.27,88.3,35188.0,77.571,77.5886,77.5447,77.571,35188.0
2018-01-12 12:40:00,88.31,88.31,88.27,88.3,6688.0,77.5798,77.5798,77.5447,77.571,6688.0
2018-01-12 12:45:00,88.28,88.31,88.28,88.3,7834.0,77.5535,77.5798,77.5535,77.571,7834.0
2018-01-12 12:50:00,88.3,88.34,88.29,88.33,14777.0,77.571,77.6062,77.5623,77.5974,14777.0
2018-01-12 12:55:00,88.33,88.4,88.33,88.4,23336.0,77.5974,77.6589,77.5974,77.6589,23336.0
2018-01-12 13:00:00,88.4,88.43,88.4,88.41,9960.0,77.6589,77.6852,77.6589,77.6677,9960.0
2018-01-12 13:05:00,88.4,88.4,88.36,88.36,4676.0,77.6589,77.6589,77.6238,77.6238,4676.0
2018-01-12 13:10:00,88.36,88.36,88.14,88.14,33942.0,77.6238,77.6238,77.4305,77.4305,33942.0
2018-01-12 13:15:00,88.15,88.23,88.14,88.23,14703.0,77.4393,77.5096,77.4305,77.5096,14703.0
2018-01-12 13:20:00,88.24,88.26,88.19,88.19,41255.0,77.5183,77.5359,77.4744,77.4744,41255.0
2018-01-12 13:25:00,88.22,88.24,88.13,88.13,27992.0,77.5008,77.5183,77.4217,77.4217,27992.0
2018-01-12 13:30:00,88.14,88.18,88.11,88.13,11054.0,77.4305,77.4656,77.4041,77.4217,11054.0
2018-01-12 13:35:00,88.15,88.2,88.13,88.19,8582.0,77.4393,77.4832,77.4217,77.4744,8582.0
2018-01-12 13:40:00,88.18,88.21,88.14,88.17,13951.0,77.4656,77.492,77.4305,77.4568,13951.0
2018-01-12 13:45:00,88.17,88.21,88.17,88.17,40366.0,77.4568,77.492,77.4568,77.4568,40366.0
2018-01-12 13:50:00,88.18,88.28,88.18,88.28,9173.0,77.4656,77.5535,77.4656,77.5535,9173.0
2018-01-12 13:55:00,88.27,88.39,88.27,88.37,13018.0,77.5447,77.6501,77.5447,77.6325,13018.0
2018-01-12 14:00:00,88.38,88.45,88.36,88.45,17208.0,77.6413,77.7028,77.6238,77.7028,17208.0
2018-01-12 14:05:00,88.45,88.45,88.4,88.4,10487.0,77.7028,77.7028,77.6589,77.6589,10487.0
2018-01-12 14:10:00,88.41,88.42,88.35,88.39,12448.0,77.6677,77.6765,77.615,77.6501,12448.0
2018-01-12 14:15:00,88.39,88.39,88.3,88.3,9679.0,77.6501,77.6501,77.571,77.571,9679.0
2018-01-12 14:20:00,88.3,88.37,88.29,88.37,16562.0,77.571,77.6325,77.5623,77.6325,16562.0
2018-01-12 14:25:00,88.36,88.41,88.33,88.4,17047.0,77.6238,77.6677,77.5974,77.6589,17047.0
2018-01-12 14:30:00,88.4,88.41,88.33,88.34,11117.0,77.6589,77.6677,77.5974,77.6062,11117.0
2018-01-12 14:35:00,88.33,88.35,88.24,88.24,11441.0,77.5974,77.615,77.5183,77.5183,11441.0
2018-01-12 14:40:00,88.23,88.23,88.16,88.21,12527.0,77.5096,77.5096,77.4481,77.492,12527.0
2018-01-12 14:45:00,88.2,88.26,88.19,88.22,11387.0,77.4832,77.5359,77.4744,77.5008,11387.0
2018-01-12 14:50:00,88.22,88.26,88.22,88.24,7589.0,77.5008,77.5359,77.5008,77.5183,7589.0
2018-01-12 14:55:00,88.24,88.32,88.23,88.32,15213.0,77.5183,77.5886,77.5096,77.5886,15213.0
2018-01-12 15:00:00,88.3,88.35,88.29,88.31,21075.0,77.571,77.615,77.5623,77.5798,21075.0
2018-01-12 15:05:00,88.29,88.31,88.25,88.26,8590.0,77.5623,77.5798,77.5271,77.5359,8590.0
2018-01-12 15:10:00,88.25,88.25,88.12,88.12,13962.0,77.5271,77.5271,77.4129,77.4129,13962.0
2018-01-12 15:15:00,88.12,88.25,88.12,88.25,17115.0,77.4129,77.5271,77.4129,77.5271,17115.0
2018-01-12 15:20:00,88.22,88.22,88.19,88.21,13398.0,77.5008,77.5008,77.4744,77.492,13398.0
2018-01-12 15:25:00,88.21,88.23,88.12,88.15,14530.0,77.492,77.5096,77.4129,77.4393,14530.0
2018-01-12 15:30:00,88.14,88.23,88.14,88.19,18657.0,77.4305,77.5096,77.4305,77.4744,18657.0
2018-01-12 15:35:00,88.19,88.23,88.17,88.22,17745.0,77.4744,77.5096,77.4568,77.5008,17745.0
2018-01-12 15:40:00,88.23,88.26,88.19,88.22,20518.0,77.5096,77.5359,77.4744,77.5008,20518.0
2018-01-12 15:45:00,88.22,88.27,88.22,88.24,32326.0,77.5008,77.5447,77.5008,77.5183,32326.0
2018-01-12 15:50:00,88.24,88.25,88.17,88.2,55765.0,77.5183,77.5271,77.4568,77.4832,55765.0
2018-01-12 15:55:00,88.2,88.27,88.15,88.26,113023.0,77.4832,77.5447,77.4393,77.5359,113023.0
2018-01-16 09:30:00,88.44,88.73,88.3,88.34,52754.0,77.694,77.9488,77.571,77.6062,52754.0
2018-01-16 09:35:00,88.34,88.53,88.33,88.38,12286.0,77.6062,77.7731,77.5974,77.6413,12286.0
2018-01-16 09:40:00,88.35,88.41,88.27,88.27,15542.0,77.615,77.6677,77.5447,77.5447,15542.0
2018-01-16 09:45:00,88.27,88.45,88.27,88.38,13878.0,77.5447,77.7028,77.5447,77.6413,13878.0
2018-01-16 09:50:00,88.36,88.49,88.31,88.46,14045.0,77.6238,77.738,77.5798,77.7116,14045.0
2018-01-16 09:55:00,88.43,88.46,88.31,88.31,5480.0,77.6852,77.7116,77.5798,77.5798,5480.0
2018-01-16 10:00:00,88.31,88.38,88.29,88.38,9204.0,77.5798,77.6413,77.5623,77.6413,9204.0
2018-01-16 10:05:00,88.37,88.42,88.35,88.38,12580.0,77.6325,77.6765,77.615,77.6413,12580.0
2018-01-16 10:10:00,88.39,88.56,88.39,88.55,19746.0,77.6501,77.7995,77.6501,77.7907,19746.0
2018-01-16 10:15:00,88.54,88.55,88.43,88.54,25897.0,77.7819,77.7907,77.6852,77.7819,25897.0
2018-01-16 10:20:00,88.53,88.55,88.47,88.52,10640.0,77.7731,77.7907,77.7204,77.7643,10640.0
2018-01-16 10:25:00,88.52,88.52,88.43,88.48,5011.0,77.7643,77.7643,77.6852,77.7292,5011.0
2018-01-16 10:30:00,88.49,88.49,88.42,88.48,10926.0,77.738,77.738,77.6765,77.7292,10926.0
2018-01-16 10:35:00,88.46,88.54,88.39,88.54,19463.0,77.7116,77.7819,77.6501,77.7819,19463.0
2018-01-16 10:40:00,88.54,88.54,88.42,88.42,14301.0,77.7819,77.7819,77.6765,77.6765,14301.0
2018-01-16 10:45:00,88.39,88.41,88.37,88.37,5320.0,77.6501,77.6677,77.6325,77.6325,5320.0
2018-01-16 10:50:00,88.38,88.41,88.33,88.39,6642.0,77.6413,77.6677,77.5974,77.6501,6642.0
2018-01-16 10:55:00,88.36,88.38,88.29,88.29,11259.0,77.6238,77.6413,77.5623,77.5623,11259.0
2018-01-16 11:00:00,88.29,88.37,88.27,88.36,9182.0,77.5623,77.6325,77.5447,77.6238,9182.0
2018-01-16 11:05:00,88.37,88.39,88.31,88.31,6258.0,77.6325,77.6501,77.5798,77.5798,6258.0
2018-01-16 11:10:00,88.31,88.38,88.27,88.29,7673.0,77.5798,77.6413,77.5447,77.5623,7673.0
2018-01-16 11:15:00,88.27,88.33,88.26,88.28,5699.0,77.5447,77.5974,77.5359,77.5535,5699.0
2018-01-16 11:20:00,88.27,88.3,88.23,88.27,8628.0,77.5447,77.571,77.5096,77.5447,8628.0
2018-01-16 11:25:00,88.22,88.49,88.22,88.49,19795.0,77.5008,77.738,77.5008,77.738,19795.0
2018-01-16 11:30:00,88.48,88.55,88.47,88.52,25672.0,77.7292,77.7907,77.7204,77.7643,25672.0
2018-01-16 11:35:00,88.52,88.58,88.47,88.58,18211.0,77.7643,77.817,77.7204,77.817,18211.0
2018-01-16 11:40:00,88.57,88.58,88.43,88.45,34279.0,77.8082,77.817,77.6852,77.7028,34279.0
2018-01-16 11:45:00,88.44,88.53,88.34,88.53,13446.0,77.694,77.7731,77.6062,77.7731,13446.0
2018-01-16 11:50:00,88.53,88.53,88.39,88.48,8518.0,77.7731,77.7731,77.6501,77.7292,8518.0
2018-01-16 11:55:00,88.49,88.58,88.41,88.54,11423.0,77.738,77.817,77.6677,77.7819,11423.0
2018-01-16 12:00:00,88.54,88.58,88.5,88.51,11121.0,77.7819,77.817,77.7467,77.7555,11121.0
2018-01-16 12:05:00,88.5,88.59,88.49,88.55,9957.0,77.7467,77.8258,77.738,77.7907,9957.0
2018-01-16 12:10:00,88.55,88.6,88.52,88.57,8923.0,77.7907,77.8346,77.7643,77.8082,8923.0
2018-01-16 12:15:00,88.58,88.62,88.56,88.62,4365.0,77.817,77.8522,77.7995,77.8522,4365.0
2018-01-16 12:20:00,88.59,88.6,88.52,88.55,3802.0,77.8258,77.8346,77.7643,77.7907,3802.0
2018-01-16 12:25:00,88.52,88.64,88.52,88.62,7651.0,77.7643,77.8697,77.7643,77.8522,7651.0
2018-01-16 12:30:00,88.63,88.63,88.49,88.54,14373.0,77.8609,77.8609,77.738,77.7819,14373.0
2018-01-16 12:35:00,88.54,88.54,88.47,88.53,7595.0,77.7819,77.7819,77.7204,77.7731,7595.0
2018-01-16 12:40:00,88.53,88.56,88.49,88.53,5645.0,77.7731,77.7995,77.738,77.7731,5645.0
2018-01-16 12:45:00,88.5,88.6,88.5,88.6,8283.0,77.7467,77.8346,77.7467,77.8346,8283.0
2018-01-16 12:50:00,88.6,88.61,88.54,88.6,5686.0,77.8346,77.8434,77.7819,77.8346,5686.0
2018-01-16 12:55:00,88.6,88.63,88.56,88.62,10111.0,77.8346,77.8609,77.7995,77.8522,10111.0
2018-01-16 13:00:00,88.62,88.72,88.61,88.68,11736.0,77.8522,77.94,77.8434,77.9049,11736.0
2018-01-16 13:05:00,88.66,88.71,88.6,88.63,21583.0,77.8873,77.9312,77.8346,77.8609,21583.0
2018-01-16 13:10:00,88.62,88.65,88.57,88.64,14196.0,77.8522,77.8785,77.8082,77.8697,14196.0
2018-01-16 13:15:00,88.64,88.7,88.63,88.7,7534.0,77.8697,77.9224,77.8609,77.9224,7534.0
2018-01-16 13:20:00,88.67,88.7,88.6,88.6,9654.0,77.8961,77.9224,77.8346,77.8346,9654.0
2018-01-16 13:25:00,88.61,88.65,88.59,88.65,10116.0,77.8434,77.8785,77.8258,77.8785,10116.0
2018-01-16 13:30:00,88.65,88.69,88.58,88.59,16204.0,77.8785,77.9137,77.817,77.8258,16204.0
2018-01-16 13:35:00,88.59,88.6,88.54,88.6,12781.0,77.8258,77.8346,77.7819,77.8346,12781.0
2018-01-16 13:40:00,88.61,88.64,88.53,88.53,8635.0,77.8434,77.8697,77.7731,77.7731,8635.0
2018-01-16 13:45:00,88.52,88.54,88.51,88.52,4010.0,77.7643,77.7819,77.7555,77.7643,4010.0
2018-01-16 13:50:00,88.52,88.52,88.41,88.41,7253.0,77.7643,77.7643,77.6677,77.6677,7253.0
2018-01-16 13:55:00,88.42,88.42,88.35,88.35,10235.0,77.6765,77.6765,77.615,77.615,10235.0
2018-01-16 14:00:00,88.36,88.42,88.36,88.41,7332.0,77.6238,77.6765,77.6238,77.6677,7332.0
2018-01-16 14:05:00,88.43,88.48,88.41,88.43,6133.0,77.6852,77.7292,77.6677,77.6852,6133.0
2018-01-16 14:10:00,88.44,88.49,88.4,88.45,7441.0,77.694,77.738,77.6589,77.7028,7441.0
2018-01-16 14:15:00,88.45,88.48,88.39,88.48,13982.0,77.7028,77.7292,77.6501,77.7292,13982.0
2018-01-16 14:20:00,88.46,88.5,88.45,88.46,13725.0,77.7116,77.7467,77.7028,77.7116,13725.0
2018-01-16 14:25:00,88.46,88.49,88.41,88.41,11550.0,77.7116,77.738,77.6677,77.6677,11550.0
2018-01-16 14:30:00,88.43,88.48,88.41,88.44,9056.0,77.6852,77.7292,77.6677,77.694,9056.0
2018-01-16 14:35:00,88.44,88.44,88.34,88.36,7738.0,77.694,77.694,77.6062,77.6238,7738.0
2018-01-16 14:40:00,88.35,88.37,88.2,88.22,11779.0,77.615,77.6325,77.4832,77.5008,11779.0
2018-01-16 14:45:00,88.21,88.33,88.2,88.28,16734.0,77.492,77.5974,77.4832,77.5535,16734.0
2018-01-16 14:50:00,88.28,88.31,88.24,88.31,8380.0,77.5535,77.5798,77.5183,77.5798,8380.0
2018-01-16 14:55:00,88.31,88.35,88.29,88.33,7928.0,77.5798,77.615,77.5623,77.5974,7928.0
2018-01-16 15:00:00,88.35,88.45,88.35,88.45,7488.0,77.615,77.7028,77.615,77.7028,7488.0
2018-01-16 15:05:00,88.45,88.48,88.42,88.46,14026.0,77.7028,77.7292,77.6765,77.7116,14026.0
2018-01-16 15:10:00,88.46,88.49,88.37,88.39,14082.0,77.7116,77.738,77.6325,77.6501,14082.0
2018-01-16 15:15:00,88.4,88.4,88.31,88.32,10268.0,77.6589,77.6589,77.5798,77.5886,10268.0
2018-01-16 15:20:00,88.33,88.45,88.3,88.31,7435.0,77.5974,77.7028,77.571,77.5798,7435.0
2018-01-16 15:25:00,88.33,88.4,88.29,88.39,8596.0,77.5974,77.6589,77.5623,77.6501,8596.0
2018-01-16 15:30:00,88.38,88.39,88.3,88.33,11053.0,77.6413,77.6501,77.571,77.5974,11053.0
2018-01-16 15:35:00,88.33,88.39,88.3,88.32,15860.0,77.5974,77.6501,77.571,77.5886,15860.0
2018-01-16 15:40:00,88.31,88.35,88.26,88.3,16943.0,77.5798,77.615,77.5359,77.571,16943.0
2018-01-16 15:45:00,88.29,88.31,88.24,88.29,20900.0,77.5623,77.5798,77.5183,77.5623,20900.0
2018-01-16 15:50:00,88.29,88.31,88.21,88.21,32790.0,77.5623,77.5798,77.492,77.492,32790.0
2018-01-16 15:55:00,88.22,88.24,88.14,88.17,75808.0,77.5008,77.5183,77.4305,77.4568,75808.0
2018-01-17 09:30:00,88.1,88.24,88.02,88.06,55087.0,77.3953,77.5183,77.3251,77.3602,55087.0
2018-01-17 09:35:00,88.08,88.08,87.9,87.96,17109.0,77.3778,77.3778,77.2196,77.2724,17109.0
2018-01-17 09:40:00,88.04,88.38,88.0,88.38,16407.0,77.3426,77.6413,77.3075,77.6413,16407.0
2018-01-17 09:45:00,88.38,88.39,88.15,88.31,11491.0,77.6413,77.6501,77.4393,77.5798,11491.0
2018-01-17 09:50:00,88.31,88.44,88.25,88.33,10050.0,77.5798,77.694,77.5271,77.5974,10050.0
2018-01-17 09:55:00,88.36,88.4,88.31,88.33,14355.0,77.6238,77.6589,77.5798,77.5974,14355.0
2018-01-17 10:00:00,88.34,88.47,88.31,88.44,14771.0,77.6062,77.7204,77.5798,77.694,14771.0
2018-01-17 10:05:00,88.44,88.49,88.39,88.45,5156.0,77.694,77.738,77.6501,77.7028,5156.0
2018-01-17 10:10:00,88.48,88.5,88.44,88.47,6350.0,77.7292,77.7467,77.694,77.7204,6350.0
2018-01-17 10:15:00,88.47,88.47,88.34,88.34,7300.0,77.7204,77.7204,77.6062,77.6062,7300.0
2018-01-17 10:20:00,88.37,88.45,88.29,88.31,29364.0,77.6325,77.7028,77.5623,77.5798,29364.0
2018-01-17 10:25:00,88.31,88.34,88.23,88.28,16420.0,77.5798,77.6062,77.5096,77.5535,16420.0
2018-01-17 10:30:00,88.23,88.37,88.23,88.3,7617.0,77.5096,77.6325,77.5096,77.571,7617.0
2018-01-17 10:35:00,88.33,88.36,88.28,88.3,12479.0,77.5974,77.6238,77.5535,77.571,12479.0
2018-01-17 10:40:00,88.28,88.32,88.22,88.28,12071.0,77.5535,77.5886,77.5008,77.5535,12071.0
2018-01-17 10:45:00,88.3,88.32,88.29,88.29,16828.0,77.571,77.5886,77.5623,77.5623,16828.0
2018-01-17 10:50:00,88.29,88.3,88.24,88.24,9346.0,77.5623,77.571,77.5183,77.5183,9346.0
2018-01-17 10:55:00,88.23,88.29,88.2,88.22,24599.0,77.5096,77.5623,77.4832,77.5008,24599.0
2018-01-17 11:00:00,88.23,88.24,88.15,88.18,22781.0,77.5096,77.5183,77.4393,77.4656,22781.0
2018-01-17 11:05:00,88.18,88.29,88.18,88.29,9923.0,77.4656,77.5623,77.4656,77.5623,9923.0
2018-01-17 11:10:00,88.3,88.34,88.3,88.31,5428.0,77.571,77.6062,77.571,77.5798,5428.0
2018-01-17 11:15:00,88.3,88.36,88.29,88.29,20329.0,77.571,77.6238,77.5623,77.5623,20329.0
2018-01-17 11:20:00,88.31,88.33,88.29,88.32,6760.0,77.5798,77.5974,77.5623,77.5886,6760.0
2018-01-17 11:25:00,88.3,88.34,88.3,88.3,34084.0,77.571,77.6062,77.571,77.571,34084.0
2018-01-17 11:30:00,88.3,88.34,88.28,88.34,10852.0,77.571,77.6062,77.5535,77.6062,10852.0
2018-01-17 11:35:00,88.35,88.39,88.33,88.36,6029.0,77.615,77.6501,77.5974,77.6238,6029.0
2018-01-17 11:40:00,88.36,88.38,88.33,88.36,6462.0,77.6238,77.6413,77.5974,77.6238,6462.0
2018-01-17 11:45:00,88.36,88.37,88.3,88.33,7534.0,77.6238,77.6325,77.571,77.5974,7534.0
2018-01-17 11:50:00,88.34,88.35,88.31,88.35,6664.0,77.6062,77.615,77.5798,77.615,6664.0
2018-01-17 11:55:00,88.36,88.38,88.33,88.34,9943.0,77.6238,77.6413,77.5974,77.6062,9943.0
2018-01-17 12:00:00,88.34,88.36,88.33,88.34,3900.0,77.6062,77.6238,77.5974,77.6062,3900.0
2018-01-17 12:05:00,88.34,88.35,88.32,88.35,6616.0,77.6062,77.615,77.5886,77.615,6616.0
2018-01-17 12:10:00,88.35,88.35,88.29,88.3,8242.0,77.615,77.615,77.5623,77.571,8242.0
2018-01-17 12:15:00,88.3,88.33,88.27,88.27,6717.0,77.571,77.5974,77.5447,77.5447,6717.0
2018-01-17 12:20:00,88.26,88.33,88.25,88.3,7155.0,77.5359,77.5974,77.5271,77.571,7155.0
2018-01-17 12:25:00,88.31,88.31,88.28,88.28,2770.0,77.5798,77.5798,77.5535,77.5535,2770.0
2018-01-17 12:30:00,88.26,88.29,88.26,88.28,6100.0,77.5359,77.5623,77.5359,77.5535,6100.0
2018-01-17 12:35:00,88.27,88.35,88.27,88.32,6489.0,77.5447,77.615,77.5447,77.5886,6489.0
2018-01-17 12:40:00,88.34,88.34,88.29,88.29,2795.0,77.6062,77.6062,77.5623,77.5623,2795.0
2018-01-17 12:45:00,88.28,88.33,88.28,88.29,8984.0,77.5535,77.5974,77.5535,77.5623,8984.0
2018-01-17 12:50:00,88.28,88.31,88.27,88.29,8877.0,77.5535,77.5798,77.5447,77.5623,8877.0
2018-01-17 12:55:00,88.3,88.31,88.27,88.29,6167.0,77.571,77.5798,77.5447,77.5623,6167.0
2018-01-17 13:00:00,88.3,88.32,88.28,88.28,5035.0,77.571,77.5886,77.5535,77.5535,5035.0
2018-01-17 13:05:00,88.28,88.29,88.27,88.28,3622.0,77.5535,77.5623,77.5447,77.5535,3622.0
2018-01-17 13:10:00,88.27,88.29,88.25,88.26,4380.0,77.5447,77.5623,77.5271,77.5359,4380.0
2018-01-17 13:15:00,88.26,88.28,88.25,88.26,3605.0,77.5359,77.5535,77.5271,77.5359,3605.0
2018-01-17 13:20:00,88.26,88.3,88.25,88.26,10653.0,77.5359,77.571,77.5271,77.5359,10653.0
2018-01-17 13:25:00,88.26,88.27,88.24,88.26,9359.0,77.5359,77.5447,77.5183,77.5359,9359.0
2018-01-17 13:30:00,88.25,88.28,88.25,88.26,12694.0,77.5271,77.5535,77.5271,77.5359,12694.0
2018-01-17 13:35:00,88.28,88.39,88.28,88.37,12586.0,77.5535,77.6501,77.5535,77.6325,12586.0
2018-01-17 13:40:00,88.39,88.39,88.34,88.37,15446.0,77.6501,77.6501,77.6062,77.6325,15446.0
2018-01-17 13:45:00,88.39,88.39,88.37,88.39,9746.0,77.6501,77.6501,77.6325,77.6501,9746.0
2018-01-17 13:50:00,88.39,88.42,88.37,88.41,9785.0,77.6501,77.6765,77.6325,77.6677,9785.0
2018-01-17 13:55:00,88.41,88.48,88.41,88.48,7630.0,77.6677,77.7292,77.6677,77.7292,7630.0
2018-01-17 14:00:00,88.48,88.54,88.47,88.53,23071.0,77.7292,77.7819,77.7204,77.7731,23071.0
2018-01-17 14:05:00,88.51,88.57,88.5,88.52,10451.0,77.7555,77.8082,77.7467,77.7643,10451.0
2018-01-17 14:10:00,88.49,88.49,88.43,88.45,6725.0,77.738,77.738,77.6852,77.7028,6725.0
2018-01-17 14:15:00,88.47,88.51,88.45,88.49,10455.0,77.7204,77.7555,77.7028,77.738,10455.0
2018-01-17 14:20:00,88.5,88.54,88.5,88.51,8462.0,77.7467,77.7819,77.7467,77.7555,8462.0
2018-01-17 14:25:00,88.51,88.52,88.44,88.47,6182.0,77.7555,77.7643,77.694,77.7204,6182.0
2018-01-17 14:30:00,88.45,88.48,88.45,88.47,9239.0,77.7028,77.7292,77.7028,77.7204,9239.0
2018-01-17 14:35:00,88.47,88.47,88.44,88.45,8944.0,77.7204,77.7204,77.694,77.7028,8944.0
2018-01-17 14:40:00,88.44,88.46,88.41,88.43,11913.0,77.694,77.7116,77.6677,77.6852,11913.0
2018-01-17 14:45:00,88.43,88.56,88.42,88.56,9693.0,77.6852,77.7995,77.6765,77.7995,9693.0
2018-01-17 14:50:00,88.57,88.58,88.46,88.47,10180.0,77.8082,77.817,77.7116,77.7204,10180.0
2018-01-17 14:55:00,88.47,88.54,88.47,88.51,18310.0,77.7204,77.7819,77.7204,77.7555,18310.0
2018-01-17 15:00:00,88.53,88.61,88.52,88.56,15360.0,77.7731,77.8434,77.7643,77.7995,15360.0
2018-01-17 15:05:00,88.57,88.65,88.57,88.59,12458.0,77.8082,77.8785,77.8082,77.8258,12458.0
2018-01-17 15:10:00,88.59,88.6,88.48,88.52,13115.0,77.8258,77.8346,77.7292,77.7643,13115.0
2018-01-17 15:15:00,88.53,88.56,88.49,88.55,14243.0,77.7731,77.7995,77.738,77.7907,14243.0
2018-01-17 15:20:00,88.55,88.55,88.51,88.54,11529.0,77.7907,77.7907,77.7555,77.7819,11529.0
2018-01-17 15:25:00,88.53,88.53,88.41,88.42,13969.0,77.7731,77.7731,77.6677,77.6765,13969.0
2018-01-17 15:30:00,88.42,88.44,88.38,88.41,20743.0,77.6765,77.694,77.6413,77.6677,20743.0
2018-01-17 15:35:00,88.41,88.48,88.41,88.44,17203.0,77.6677,77.7292,77.6677,77.694,17203.0
2018-01-17 15:40:00,88.44,88.46,88.43,88.45,15865.0,77.694,77.7116,77.6852,77.7028,15865.0
2018-01-17 15:45:00,88.45,88.48,88.45,88.48,29635.0,77.7028,77.7292,77.7028,77.7292,29635.0
2018-01-17 15:50:00,88.48,88.48,88.44,88.44,38397.0,77.7292,77.7292,77.694,77.694,38397.0
2018-01-17 15:55:00,88.44,88.53,88.41,88.52,74114.0,77.694,77.7731,77.6677,77.7643,74114.0
2018-01-18 09:30:00,88.4,88.42,88.2,88.34,34466.0,77.6589,77.6765,77.4832,77.6062,34466.0
2018-01-18 09:35:00,88.38,88.4,88.21,88.31,21276.0,77.6413,77.6589,77.492,77.5798,21276.0
2018-01-18 09:40:00,88.31,88.31,88.16,88.26,5721.0,77.5798,77.5798,77.4481,77.5359,5721.0
2018-01-18 09:45:00,88.3,88.38,88.23,88.26,9132.0,77.571,77.6413,77.5096,77.5359,9132.0
2018-01-18 09:50:00,88.31,88.32,88.2,88.25,19959.0,77.5798,77.5886,77.4832,77.5271,19959.0
2018-01-18 09:55:00,88.28,88.33,88.17,88.17,10840.0,77.5535,77.5974,77.4568,77.4568,10840.0
2018-01-18 10:00:00,88.19,88.24,88.17,88.18,7104.0,77.4744,77.5183,77.4568,77.4656,7104.0
2018-01-18 10:05:00,88.17,88.23,88.16,88.2,10133.0,77.4568,77.5096,77.4481,77.4832,10133.0
2018-01-18 10:10:00,88.16,88.18,88.14,88.14,4682.0,77.4481,77.4656,77.4305,77.4305,4682.0
2018-01-18 10:15:00,88.14,88.16,88.02,88.02,12017.0,77.4305,77.4481,77.3251,77.3251,12017.0
2018-01-18 10:20:00,88.05,88.05,87.89,87.91,9823.0,77.3514,77.3514,77.2109,77.2284,9823.0
2018-01-18 10:25:00,87.92,88.02,87.91,88.01,8810.0,77.2372,77.3251,77.2284,77.3163,8810.0
2018-01-18 10:30:00,88.01,88.05,87.99,88.0,7874.0,77.3163,77.3514,77.2987,77.3075,7874.0
2018-01-18 10:35:00,88.0,88.01,87.96,87.99,8201.0,77.3075,77.3163,77.2724,77.2987,8201.0
2018-01-18 10:40:00,88.0,88.01,87.96,88.0,6078.0,77.3075,77.3163,77.2724,77.3075,6078.0
2018-01-18 10:45:00,88.0,88.0,87.9,87.98,12283.0,77.3075,77.3075,77.2196,77.2899,12283.0
2018-01-18 10:50:00,87.98,87.99,87.96,87.98,8788.0,77.2899,77.2987,77.2724,77.2899,8788.0
2018-01-18 10:55:00,87.98,88.02,87.94,87.97,13512.0,77.2899,77.3251,77.2548,77.2811,13512.0
2018-01-18 11:00:00,87.96,88.01,87.94,88.01,8155.0,77.2724,77.3163,77.2548,77.3163,8155.0
2018-01-18 11:05:00,87.98,87.99,87.92,87.93,4607.0,77.2899,77.2987,77.2372,77.246,4607.0
2018-01-18 11:10:00,87.91,87.95,87.91,87.95,8844.0,77.2284,77.2636,77.2284,77.2636,8844.0
2018-01-18 11:15:00,87.95,88.01,87.94,88.0,12804.0,77.2636,77.3163,77.2548,77.3075,12804.0
2018-01-18 11:20:00,88.0,88.01,87.95,87.95,13457.0,77.3075,77.3163,77.2636,77.2636,13457.0
2018-01-18 11:25:00,87.95,88.0,87.95,87.95,6697.0,77.2636,77.3075,77.2636,77.2636,6697.0
2018-01-18 11:30:00,87.95,87.99,87.95,87.99,5366.0,77.2636,77.2987,77.2636,77.2987,5366.0
2018-01-18 11:35:00,87.98,87.98,87.93,87.95,8148.0,77.2899,77.2899,77.246,77.2636,8148.0
2018-01-18 11:40:00,87.92,87.99,87.92,87.97,7376.0,77.2372,77.2987,77.2372,77.2811,7376.0
2018-01-18 11:45:00,87.98,88.01,87.94,87.99,5782.0,77.2899,77.3163,77.2548,77.2987,5782.0
2018-01-18 11:50:00,88.0,88.01,87.96,87.96,5153.0,77.3075,77.3163,77.2724,77.2724,5153.0
2018-01-18 11:55:00,87.96,88.0,87.96,87.99,7221.0,77.2724,77.3075,77.2724,77.2987,7221.0
2018-01-18 12:00:00,87.99,88.05,87.96,88.05,14980.0,77.2987,77.3514,77.2724,77.3514,14980.0
2018-01-18 12:05:00,88.02,88.04,88.0,88.01,6211.0,77.3251,77.3426,77.3075,77.3163,6211.0
2018-01-18 12:10:00,87.99,88.04,87.97,88.0,13470.0,77.2987,77.3426,77.2811,77.3075,13470.0
2018-01-18 12:15:00,88.01,88.04,87.99,88.01,20213.0,77.3163,77.3426,77.2987,77.3163,20213.0
2018-01-18 12:20:00,88.01,88.08,88.01,88.08,4785.0,77.3163,77.3778,77.3163,77.3778,4785.0
2018-01-18 12:25:00,88.09,88.1,88.08,88.08,1819.0,77.3866,77.3953,77.3778,77.3778,1819.0
2018-01-18 12:30:00,88.09,88.13,88.09,88.13,7456.0,77.3866,77.4217,77.3866,77.4217,7456.0
2018-01-18 12:35:00,88.14,88.2,88.14,88.19,4334.0,77.4305,77.4832,77.4305,77.4744,4334.0
2018-01-18 12:40:00,88.21,88.23,88.17,88.17,8103.0,77.492,77.5096,77.4568,77.4568,8103.0
2018-01-18 12:45:00,88.19,88.2,88.1,88.1,6536.0,77.4744,77.4832,77.3953,77.3953,6536.0
2018-01-18 12:50:00,88.1,88.16,88.1,88.13,2844.0,77.3953,77.4481,77.3953,77.4217,2844.0
2018-01-18 12:55:00,88.13,88.14,88.11,88.11,3826.0,77.4217,77.4305,77.4041,77.4041,3826.0
2018-01-18 13:00:00,88.11,88.15,88.07,88.12,7648.0,77.4041,77.4393,77.369,77.4129,7648.0
2018-01-18 13:05:00,88.13,88.19,88.13,88.14,3880.0,77.4217,77.4744,77.4217,77.4305,3880.0
2018-01-18 13:10:00,88.16,88.22,88.13,88.19,3082.0,77.4481,77.5008,77.4217,77.4744,3082.0
2018-01-18 13:15:00,88.22,88.22,88.17,88.17,4428.0,77.5008,77.5008,77.4568,77.4568,4428.0
2018-01-18 13:20:00,88.17,88.22,88.16,88.21,7478.0,77.4568,77.5008,77.4481,77.492,7478.0
2018-01-18 13:25:00,88.22,88.25,88.2,88.25,4760.0,77.5008,77.5271,77.4832,77.5271,4760.0
2018-01-18 13:30:00,88.26,88.26,88.2,88.2,4545.0,77.5359,77.5359,77.4832,77.4832,4545.0
2018-01-18 13:35:00,88.22,88.25,88.22,88.25,3437.0,77.5008,77.5271,77.5008,77.5271,3437.0
2018-01-18 13:40:00,88.26,88.34,88.24,88.29,8441.0,77.5359,77.6062,77.5183,77.5623,8441.0
2018-01-18 13:45:00,88.28,88.31,88.28,88.3,2611.0,77.5535,77.5798,77.5535,77.571,2611.0
2018-01-18 13:50:00,88.3,88.31,88.27,88.27,7278.0,77.571,77.5798,77.5447,77.5447,7278.0
2018-01-18 13:55:00,88.3,88.32,88.24,88.3,9769.0,77.571,77.5886,77.5183,77.571,9769.0
2018-01-18 14:00:00,88.3,88.36,88.28,88.35,15476.0,77.571,77.6238,77.5535,77.615,15476.0
2018-01-18 14:05:00,88.34,88.38,88.32,88.35,8935.0,77.6062,77.6413,77.5886,77.615,8935.0
2018-01-18 14:10:00,88.37,88.37,88.31,88.34,7060.0,77.6325,77.6325,77.5798,77.6062,7060.0
2018-01-18 14:15:00,88.36,88.37,88.32,88.34,7090.0,77.6238,77.6325,77.5886,77.6062,7090.0
2018-01-18 14:20:00,88.34,88.36,88.32,88.34,30358.0,77.6062,77.6238,77.5886,77.6062,30358.0
2018-01-18 14:25:00,88.33,88.33,88.26,88.26,25367.0,77.5974,77.5974,77.5359,77.5359,25367.0
2018-01-18 14:30:00,88.26,88.31,88.26,88.29,49355.0,77.5359,77.5798,77.5359,77.5623,49355.0
2018-01-18 14:35:00,88.29,88.35,88.27,88.27,11167.0,77.5623,77.615,77.5447,77.5447,11167.0
2018-01-18 14:40:00,88.27,88.27,88.19,88.2,23862.0,77.5447,77.5447,77.4744,77.4832,23862.0
2018-01-18 14:45:00,88.19,88.19,88.12,88.14,10679.0,77.4744,77.4744,77.4129,77.4305,10679.0
2018-01-18 14:50:00,88.13,88.15,88.11,88.13,4451.0,77.4217,77.4393,77.4041,77.4217,4451.0
2018-01-18 14:55:00,88.16,88.17,88.11,88.17,12510.0,77.4481,77.4568,77.4041,77.4568,12510.0
2018-01-18 15:00:00,88.14,88.16,88.1,88.11,9546.0,77.4305,77.4481,77.3953,77.4041,9546.0
2018-01-18 15:05:00,88.12,88.17,88.12,88.17,5880.0,77.4129,77.4568,77.4129,77.4568,5880.0
2018-01-18 15:10:00,88.17,88.17,88.16,88.17,6278.0,77.4568,77.4568,77.4481,77.4568,6278.0
2018-01-18 15:15:00,88.17,88.18,88.14,88.15,7979.0,77.4568,77.4656,77.4305,77.4393,7979.0
2018-01-18 15:20:00,88.16,88.17,88.11,88.11,8274.0,77.4481,77.4568,77.4041,77.4041,8274.0
2018-01-18 15:25:00,88.11,88.13,88.09,88.1,10635.0,77.4041,77.4217,77.3866,77.3953,10635.0
2018-01-18 15:30:00,88.1,88.1,87.99,87.99,17058.0,77.3953,77.3953,77.2987,77.2987,17058.0
2018-01-18 15:35:00,88.01,88.02,87.97,88.0,22469.0,77.3163,77.3251,77.2811,77.3075,22469.0
2018-01-18 15:40:00,88.01,88.01,87.95,87.95,20499.0,77.3163,77.3163,77.2636,77.2636,20499.0
2018-01-18 15:45:00,87.96,87.96,87.89,87.93,27942.0,77.2724,77.2724,77.2109,77.246,27942.0
2018-01-18 15:50:00,87.93,87.97,87.92,87.97,23073.0,77.246,77.2811,77.2372,77.2811,23073.0
2018-01-18 15:55:00,87.97,88.02,87.95,87.98,66454.0,77.2811,77.3251,77.2636,77.2899,66454.0
2018-01-19 09:30:00,88.26,88.42,88.13,88.29,197124.0,77.5359,77.6765,77.4217,77.5623,197124.0
2018-01-19 09:35:00,88.31,88.31,88.07,88.07,6032.0,77.5798,77.5798,77.369,77.369,6032.0
2018-01-19 09:40:00,88.05,88.08,87.97,88.01,8470.0,77.3514,77.3778,77.2811,77.3163,8470.0
2018-01-19 09:45:00,88.02,88.14,87.98,88.12,17490.0,77.3251,77.4305,77.2899,77.4129,17490.0
2018-01-19 09:50:00,88.1,88.13,88.05,88.07,9454.0,77.3953,77.4217,77.3514,77.369,9454.0
2018-01-19 09:55:00,88.06,88.06,87.9,87.92,16213.0,77.3602,77.3602,77.2196,77.2372,16213.0
2018-01-19 10:00:00,87.92,87.92,87.72,87.74,16745.0,77.2372,77.2372,77.0615,77.0791,16745.0
2018-01-19 10:05:00,87.75,87.83,87.66,87.83,9644.0,77.0879,77.1582,77.0088,77.1582,9644.0
2018-01-19 10:10:00,87.8,87.82,87.72,87.73,10369.0,77.1318,77.1494,77.0615,77.0703,10369.0
2018-01-19 10:15:00,87.72,87.75,87.68,87.73,6704.0,77.0615,77.0879,77.0264,77.0703,6704.0
2018-01-19 10:20:00,87.7,87.74,87.69,87.73,7382.0,77.0439,77.0791,77.0352,77.0703,7382.0
2018-01-19 10:25:00,87.73,87.92,87.72,87.9,6056.0,77.0703,77.2372,77.0615,77.2196,6056.0
2018-01-19 10:30:00,87.89,87.93,87.85,87.85,4901.0,77.2109,77.246,77.1757,77.1757,4901.0
2018-01-19 10:35:00,87.84,87.98,87.84,87.98,10267.0,77.1669,77.2899,77.1669,77.2899,10267.0
2018-01-19 10:40:00,87.98,88.02,87.97,87.99,7842.0,77.2899,77.3251,77.2811,77.2987,7842.0
2018-01-19 10:45:00,87.98,88.0,87.93,87.95,6449.0,77.2899,77.3075,77.246,77.2636,6449.0
2018-01-19 10:50:00,87.96,87.98,87.89,87.89,7407.0,77.2724,77.2899,77.2109,77.2109,7407.0
2018-01-19 10:55:00,87.89,87.9,87.81,87.82,9076.0,77.2109,77.2196,77.1406,77.1494,9076.0
2018-01-19 11:00:00,87.82,87.85,87.75,87.78,5613.0,77.1494,77.1757,77.0879,77.1142,5613.0
2018-01-19 11:05:00,87.79,87.8,87.75,87.78,10891.0,77.123,77.1318,77.0879,77.1142,10891.0
2018-01-19 11:10:00,87.8,87.83,87.74,87.75,8360.0,77.1318,77.1582,77.0791,77.0879,8360.0
2018-01-19 11:15:00,87.74,87.8,87.73,87.79,7089.0,77.0791,77.1318,77.0703,77.123,7089.0
2018-01-19 11:20:00,87.82,87.93,87.8,87.9,7042.0,77.1494,77.246,77.1318,77.2196,7042.0
2018-01-19 11:25:00,87.93,88.02,87.91,88.0,11123.0,77.246,77.3251,77.2284,77.3075,11123.0
2018-01-19 11:30:00,87.98,88.0,87.96,87.98,6189.0,77.2899,77.3075,77.2724,77.2899,6189.0
2018-01-19 11:35:00,87.96,87.98,87.96,87.96,8938.0,77.2724,77.2899,77.2724,77.2724,8938.0
2018-01-19 11:40:00,87.96,87.98,87.96,87.97,8201.0,77.2724,77.2899,77.2724,77.2811,8201.0
2018-01-19 11:45:00,87.96,87.98,87.92,87.92,9049.0,77.2724,77.2899,77.2372,77.2372,9049.0
2018-01-19 11:50:00,87.93,87.96,87.93,87.96,9520.0,77.246,77.2724,77.246,77.2724,9520.0
2018-01-19 11:55:00,87.95,87.97,87.9,87.9,7070.0,77.2636,77.2811,77.2196,77.2196,7070.0
2018-01-19 12:00:00,87.92,87.92,87.86,87.88,2725.0,77.2372,77.2372,77.1845,77.2021,2725.0
2018-01-19 12:05:00,87.91,87.99,87.91,87.94,8861.0,77.2284,77.2987,77.2284,77.2548,8861.0
2018-01-19 12:10:00,87.96,88.04,87.95,88.03,43067.0,77.2724,77.3426,77.2636,77.3339,43067.0
2018-01-19 12:15:00,88.03,88.09,88.03,88.09,5742.0,77.3339,77.3866,77.3339,77.3866,5742.0
2018-01-19 12:20:00,88.09,88.1,88.08,88.08,2655.0,77.3866,77.3953,77.3778,77.3778,2655.0
2018-01-19 12:25:00,88.08,88.09,88.06,88.08,5943.0,77.3778,77.3866,77.3602,77.3778,5943.0
2018-01-19 12:30:00,88.08,88.09,88.06,88.08,4944.0,77.3778,77.3866,77.3602,77.3778,4944.0
2018-01-19 12:35:00,88.09,88.1,88.07,88.09,3710.0,77.3866,77.3953,77.369,77.3866,3710.0
2018-01-19 12:40:00,88.07,88.09,88.03,88.04,17785.0,77.369,77.3866,77.3339,77.3426,17785.0
2018-01-19 12:45:00,88.03,88.07,88.03,88.06,16240.0,77.3339,77.369,77.3339,77.3602,16240.0
2018-01-19 12:50:00,88.08,88.09,88.03,88.05,8047.0,77.3778,77.3866,77.3339,77.3514,8047.0
2018-01-19 12:55:00,88.05,88.07,87.99,88.03,33999.0,77.3514,77.369,77.2987,77.3339,33999.0
2018-01-19 13:00:00,88.03,88.06,87.97,88.02,27151.0,77.3339,77.3602,77.2811,77.3251,27151.0
2018-01-19 13:05:00,88.0,88.05,87.99,88.03,7086.0,77.3075,77.3514,77.2987,77.3339,7086.0
2018-01-19 13:10:00,88.05,88.09,88.03,88.09,5993.0,77.3514,77.3866,77.3339,77.3866,5993.0
2018-01-19 13:15:00,88.08,88.09,88.04,88.07,8277.0,77.3778,77.3866,77.3426,77.369,8277.0
2018-01-19 13:20:00,88.07,88.08,88.01,88.02,4901.0,77.369,77.3778,77.3163,77.3251,4901.0
2018-01-19 13:25:00,88.04,88.07,88.01,88.07,5770.0,77.3426,77.369,77.3163,77.369,5770.0
2018-01-19 13:30:00,88.06,88.07,87.99,88.05,8643.0,77.3602,77.369,77.2987,77.3514,8643.0
2018-01-19 13:35:00,88.03,88.06,88.03,88.05,4402.0,77.3339,77.3602,77.3339,77.3514,4402.0
2018-01-19 13:40:00,88.05,88.06,88.02,88.06,4062.0,77.3514,77.3602,77.3251,77.3602,4062.0
2018-01-19 13:45:00,88.04,88.06,88.02,88.02,3573.0,77.3426,77.3602,77.3251,77.3251,3573.0
2018-01-19 13:50:00,88.02,88.07,88.0,88.06,40682.0,77.3251,77.369,77.3075,77.3602,40682.0
2018-01-19 13:55:00,88.07,88.07,88.01,88.05,8831.0,77.369,77.369,77.3163,77.3514,8831.0
2018-01-19 14:00:00,88.03,88.11,88.03,88.09,7319.0,77.3339,77.4041,77.3339,77.3866,7319.0
2018-01-19 14:05:00,88.07,88.09,88.05,88.09,17770.0,77.369,77.3866,77.3514,77.3866,17770.0
2018-01-19 14:10:00,88.08,88.12,88.07,88.12,5399.0,77.3778,77.4129,77.369,77.4129,5399.0
2018-01-19 14:15:00,88.12,88.13,88.09,88.1,20658.0,77.4129,77.4217,77.3866,77.3953,20658.0
2018-01-19 14:20:00,88.1,88.13,88.08,88.1,28300.0,77.3953,77.4217,77.3778,77.3953,28300.0
2018-01-19 14:25:00,88.1,88.18,88.1,88.14,17352.0,77.3953,77.4656,77.3953,77.4305,17352.0
2018-01-19 14:30:00,88.16,88.16,88.09,88.1,65249.0,77.4481,77.4481,77.3866,77.3953,65249.0
2018-01-19 14:35:00,88.09,88.12,88.09,88.1,21438.0,77.3866,77.4129,77.3866,77.3953,21438.0
2018-01-19 14:40:00,88.09,88.11,88.09,88.09,10105.0,77.3866,77.4041,77.3866,77.3866,10105.0
2018-01-19 14:45:00,88.09,88.11,88.04,88.05,87494.0,77.3866,77.4041,77.3426,77.3514,87494.0
2018-01-19 14:50:00,88.05,88.14,88.04,88.12,11035.0,77.3514,77.4305,77.3426,77.4129,11035.0
2018-01-19 14:55:00,88.12,88.12,88.04,88.06,28994.0,77.4129,77.4129,77.3426,77.3602,28994.0
2018-01-19 15:00:00,88.04,88.07,88.03,88.03,7941.0,77.3426,77.369,77.3339,77.3339,7941.0
2018-01-19 15:05:00,88.02,88.04,87.99,87.99,11465.0,77.3251,77.3426,77.2987,77.2987,11465.0
2018-01-19 15:10:00,88.0,88.04,88.0,88.01,6550.0,77.3075,77.3426,77.3075,77.3163,6550.0
2018-01-19 15:15:00,88.01,88.02,87.96,87.99,16009.0,77.3163,77.3251,77.2724,77.2987,16009.0
2018-01-19 15:20:00,87.98,87.99,87.95,87.96,18045.0,77.2899,77.2987,77.2636,77.2724,18045.0
2018-01-19 15:25:00,87.96,87.97,87.89,87.91,44326.0,77.2724,77.2811,77.2109,77.2284,44326.0
2018-01-19 15:30:00,87.92,87.95,87.9,87.92,61982.0,77.2372,77.2636,77.2196,77.2372,61982.0
2018-01-19 15:35:00,87.92,88.02,87.92,88.0,26777.0,77.2372,77.3251,77.2372,77.3075,26777.0
2018-01-19 15:40:00,88.01,88.07,87.99,88.07,74293.0,77.3163,77.369,77.2987,77.369,74293.0
2018-01-19 15:45:00,88.08,88.09,88.0,88.02,53804.0,77.3778,77.3866,77.3075,77.3251,53804.0
2018-01-19 15:50:00,88.02,88.05,87.99,87.99,158744.0,77.3251,77.3514,77.2987,77.2987,158744.0
2018-01-19 15:55:00,88.0,88.09,87.99,88.06,106336.0,77.3075,77.3866,77.2987,77.3602,106336.0
2018-01-22 09:30:00,88.23,88.29,88.11,88.25,31655.0,77.5096,77.5623,77.4041,77.5271,31655.0
2018-01-22 09:35:00,88.25,88.26,88.14,88.16,4622.0,77.5271,77.5359,77.4305,77.4481,4622.0
2018-01-22 09:40:00,88.18,88.26,88.15,88.16,7699.0,77.4656,77.5359,77.4393,77.4481,7699.0
2018-01-22 09:45:00,88.15,88.25,88.13,88.23,9589.0,77.4393,77.5271,77.4217,77.5096,9589.0
2018-01-22 09:50:00,88.22,88.22,88.12,88.12,9801.0,77.5008,77.5008,77.4129,77.4129,9801.0
2018-01-22 09:55:00,88.11,88.18,88.09,88.18,6737.0,77.4041,77.4656,77.3866,77.4656,6737.0
2018-01-22 10:00:00,88.16,88.25,88.13,88.17,4556.0,77.4481,77.5271,77.4217,77.4568,4556.0
2018-01-22 10:05:00,88.18,88.18,88.12,88.17,4910.0,77.4656,77.4656,77.4129,77.4568,4910.0
2018-01-22 10:10:00,88.16,88.2,88.15,88.18,4985.0,77.4481,77.4832,77.4393,77.4656,4985.0
2018-01-22 10:15:00,88.17,88.24,88.17,88.22,6329.0,77.4568,77.5183,77.4568,77.5008,6329.0
2018-01-22 10:20:00,88.19,88.3,88.18,88.3,8384.0,77.4744,77.571,77.4656,77.571,8384.0
2018-01-22 10:25:00,88.32,88.38,88.29,88.35,11539.0,77.5886,77.6413,77.5623,77.615,11539.0
2018-01-22 10:30:00,88.36,88.36,88.3,88.34,4201.0,77.6238,77.6238,77.571,77.6062,4201.0
2018-01-22 10:35:00,88.31,88.35,88.3,88.35,4847.0,77.5798,77.615,77.571,77.615,4847.0
2018-01-22 10:40:00,88.36,88.4,88.34,88.38,19370.0,77.6238,77.6589,77.6062,77.6413,19370.0
2018-01-22 10:45:00,88.38,88.4,88.32,88.36,13312.0,77.6413,77.6589,77.5886,77.6238,13312.0
2018-01-22 10:50:00,88.35,88.35,88.28,88.28,5331.0,77.615,77.615,77.5535,77.5535,5331.0
2018-01-22 10:55:00,88.28,88.29,88.19,88.2,4106.0,77.5535,77.5623,77.4744,77.4832,4106.0
2018-01-22 11:00:00,88.19,88.22,88.13,88.15,16211.0,77.4744,77.5008,77.4217,77.4393,16211.0
2018-01-22 11:05:00,88.16,88.21,88.16,88.2,5553.0,77.4481,77.492,77.4481,77.4832,5553.0
2018-01-22 11:10:00,88.19,88.23,88.17,88.21,14518.0,77.4744,77.5096,77.4568,77.492,14518.0
2018-01-22 11:15:00,88.2,88.25,88.2,88.21,7783.0,77.4832,77.5271,77.4832,77.492,7783.0
2018-01-22 11:20:00,88.22,88.25,88.21,88.25,8735.0,77.5008,77.5271,77.492,77.5271,8735.0
2018-01-22 11:25:00,88.25,88.26,88.17,88.17,18261.0,77.5271,77.5359,77.4568,77.4568,18261.0
2018-01-22 11:30:00,88.16,88.22,88.13,88.18,23851.0,77.4481,77.5008,77.4217,77.4656,23851.0
2018-01-22 11:35:00,88.18,88.28,88.17,88.28,4102.0,77.4656,77.5535,77.4568,77.5535,4102.0
2018-01-22 11:40:00,88.26,88.28,88.24,88.26,3676.0,77.5359,77.5535,77.5183,77.5359,3676.0
2018-01-22 11:45:00,88.28,88.28,88.22,88.27,4927.0,77.5535,77.5535,77.5008,77.5447,4927.0
2018-01-22 11:50:00,88.27,88.33,88.27,88.31,4845.0,77.5447,77.5974,77.5447,77.5798,4845.0
2018-01-22 11:55:00,88.32,88.38,88.31,88.38,12613.0,77.5886,77.6413,77.5798,77.6413,12613.0
2018-01-22 12:00:00,88.39,88.44,88.38,88.44,5667.0,77.6501,77.694,77.6413,77.694,5667.0
2018-01-22 12:05:00,88.44,88.46,88.39,88.42,8019.0,77.694,77.7116,77.6501,77.6765,8019.0
2018-01-22 12:10:00,88.42,88.45,88.41,88.42,2769.0,77.6765,77.7028,77.6677,77.6765,2769.0
2018-01-22 12:15:00,88.42,88.48,88.42,88.47,3441.0,77.6765,77.7292,77.6765,77.7204,3441.0
2018-01-22 12:20:00,88.48,88.5,88.47,88.49,3510.0,77.7292,77.7467,77.7204,77.738,3510.0
2018-01-22 12:25:00,88.48,88.57,88.45,88.57,23344.0,77.7292,77.8082,77.7028,77.8082,23344.0
2018-01-22 12:30:00,88.56,88.56,88.53,88.53,5517.0,77.7995,77.7995,77.7731,77.7731,5517.0
2018-01-22 12:35:00,88.53,88.62,88.53,88.61,4405.0,77.7731,77.8522,77.7731,77.8434,4405.0
2018-01-22 12:40:00,88.6,88.67,88.6,88.63,7386.0,77.8346,77.8961,77.8346,77.8609,7386.0
2018-01-22 12:45:00,88.63,88.67,88.61,88.65,6445.0,77.8609,77.8961,77.8434,77.8785,6445.0
2018-01-22 12:50:00,88.64,88.72,88.64,88.7,11609.0,77.8697,77.94,77.8697,77.9224,11609.0
2018-01-22 12:55:00,88.66,88.67,88.62,88.63,2648.0,77.8873,77.8961,77.8522,77.8609,2648.0
2018-01-22 13:00:00,88.61,88.66,88.59,88.59,5332.0,77.8434,77.8873,77.8258,77.8258,5332.0
2018-01-22 13:05:00,88.61,88.63,88.59,88.61,3337.0,77.8434,77.8609,77.8258,77.8434,3337.0
2018-01-22 13:10:00,88.61,88.65,88.61,88.63,4149.0,77.8434,77.8785,77.8434,77.8609,4149.0
2018-01-22 13:15:00,88.61,88.62,88.55,88.56,4435.0,77.8434,77.8522,77.7907,77.7995,4435.0
2018-01-22 13:20:00,88.57,88.59,88.54,88.58,4100.0,77.8082,77.8258,77.7819,77.817,4100.0
2018-01-22 13:25:00,88.58,88.6,88.57,88.58,3969.0,77.817,77.8346,77.8082,77.817,3969.0
2018-01-22 13:30:00,88.57,88.58,88.53,88.56,7673.0,77.8082,77.817,77.7731,77.7995,7673.0
2018-01-22 13:35:00,88.57,88.59,88.56,88.57,2914.0,77.8082,77.8258,77.7995,77.8082,2914.0
2018-01-22 13:40:00,88.57,88.64,88.56,88.62,5929.0,77.8082,77.8697,77.7995,77.8522,5929.0
2018-01-22 13:45:00,88.62,88.63,88.6,88.6,5324.0,77.8522,77.8609,77.8346,77.8346,5324.0
2018-01-22 13:50:00,88.6,88.6,88.57,88.57,4706.0,77.8346,77.8346,77.8082,77.8082,4706.0
2018-01-22 13:55:00,88.57,88.59,88.56,88.57,6044.0,77.8082,77.8258,77.7995,77.8082,6044.0
2018-01-22 14:00:00,88.56,88.59,88.56,88.56,6221.0,77.7995,77.8258,77.7995,77.7995,6221.0
2018-01-22 14:05:00,88.56,88.56,88.48,88.48,4450.0,77.7995,77.7995,77.7292,77.7292,4450.0
2018-01-22 14:10:00,88.48,88.51,88.47,88.51,7381.0,77.7292,77.7555,77.7204,77.7555,7381.0
2018-01-22 14:15:00,88.5,88.52,88.45,88.45,5434.0,77.7467,77.7643,77.7028,77.7028,5434.0
2018-01-22 14:20:00,88.45,88.46,88.38,88.4,7263.0,77.7028,77.7116,77.6413,77.6589,7263.0
2018-01-22 14:25:00,88.4,88.44,88.39,88.43,3709.0,77.6589,77.694,77.6501,77.6852,3709.0
2018-01-22 14:30:00,88.42,88.46,88.42,88.45,5910.0,77.6765,77.7116,77.6765,77.7028,5910.0
2018-01-22 14:35:00,88.44,88.46,88.41,88.45,8190.0,77.694,77.7116,77.6677,77.7028,8190.0
2018-01-22 14:40:00,88.46,88.48,88.44,88.48,4471.0,77.7116,77.7292,77.694,77.7292,4471.0
2018-01-22 14:45:00,88.48,88.5,88.47,88.5,5360.0,77.7292,77.7467,77.7204,77.7467,5360.0
2018-01-22 14:50:00,88.5,88.53,88.48,88.48,4345.0,77.7467,77.7731,77.7292,77.7292,4345.0
2018-01-22 14:55:00,88.48,88.49,88.42,88.43,31994.0,77.7292,77.738,77.6765,77.6852,31994.0
2018-01-22 15:00:00,88.42,88.43,88.38,88.4,4014.0,77.6765,77.6852,77.6413,77.6589,4014.0
2018-01-22 15:05:00,88.4,88.41,88.36,88.38,8061.0,77.6589,77.6677,77.6238,77.6413,8061.0
2018-01-22 15:10:00,88.37,88.41,88.34,88.41,10874.0,77.6325,77.6677,77.6062,77.6677,10874.0
2018-01-22 15:15:00,88.41,88.43,88.4,88.4,9329.0,77.6677,77.6852,77.6589,77.6589,9329.0
2018-01-22 15:20:00,88.41,88.46,88.4,88.43,13400.0,77.6677,77.7116,77.6589,77.6852,13400.0
2018-01-22 15:25:00,88.44,88.48,88.43,88.47,10452.0,77.694,77.7292,77.6852,77.7204,10452.0
2018-01-22 15:30:00,88.46,88.47,88.41,88.43,14154.0,77.7116,77.7204,77.6677,77.6852,14154.0
2018-01-22 15:35:00,88.42,88.47,88.42,88.45,40968.0,77.6765,77.7204,77.6765,77.7028,40968.0
2018-01-22 15:40:00,88.45,88.45,88.43,88.43,14699.0,77.7028,77.7028,77.6852,77.6852,14699.0
2018-01-22 15:45:00,88.43,88.45,88.43,88.45,59475.0,77.6852,77.7028,77.6852,77.7028,59475.0
2018-01-22 15:50:00,88.45,88.47,88.41,88.46,35388.0,77.7028,77.7204,77.6677,77.7116,35388.0
2018-01-22 15:55:00,88.45,88.65,88.44,88.65,157498.0,77.7028,77.8785,77.694,77.8785,157498.0
2018-01-23 09:30:00,88.47,88.67,88.15,88.15,35945.0,77.7204,77.8961,77.4393,77.4393,35945.0
2018-01-23 09:35:00,88.12,88.16,88.01,88.08,8126.0,77.4129,77.4481,77.3163,77.3778,8126.0
2018-01-23 09:40:00,88.05,88.08,88.01,88.07,7540.0,77.3514,77.3778,77.3163,77.369,7540.0
2018-01-23 09:45:00,88.1,88.2,88.05,88.2,7914.0,77.3953,77.4832,77.3514,77.4832,7914.0
2018-01-23 09:50:00,88.2,88.2,88.07,88.15,7059.0,77.4832,77.4832,77.369,77.4393,7059.0
2018-01-23 09:55:00,88.16,88.17,88.08,88.09,6683.0,77.4481,77.4568,77.3778,77.3866,6683.0
2018-01-23 10:00:00,88.11,88.16,88.07,88.09,10074.0,77.4041,77.4481,77.369,77.3866,10074.0
2018-01-23 10:05:00,88.1,88.11,88.03,88.07,12260.0,77.3953,77.4041,77.3339,77.369,12260.0
2018-01-23 10:10:00,88.1,88.2,88.1,88.17,7657.0,77.3953,77.4832,77.3953,77.4568,7657.0
2018-01-23 10:15:00,88.19,88.27,88.19,88.27,9593.0,77.4744,77.5447,77.4744,77.5447,9593.0
2018-01-23 10:20:00,88.25,88.28,88.19,88.26,6566.0,77.5271,77.5535,77.4744,77.5359,6566.0
2018-01-23 10:25:00,88.26,88.33,88.23,88.28,13417.0,77.5359,77.5974,77.5096,77.5535,13417.0
2018-01-23 10:30:00,88.28,88.3,88.2,88.24,12957.0,77.5535,77.571,77.4832,77.5183,12957.0
2018-01-23 10:35:00,88.24,88.28,88.2,88.25,6503.0,77.5183,77.5535,77.4832,77.5271,6503.0
2018-01-23 10:40:00,88.25,88.25,88.18,88.22,3996.0,77.5271,77.5271,77.4656,77.5008,3996.0
2018-01-23 10:45:00,88.22,88.27,88.22,88.26,3978.0,77.5008,77.5447,77.5008,77.5359,3978.0
2018-01-23 10:50:00,88.25,88.28,88.25,88.25,3550.0,77.5271,77.5535,77.5271,77.5271,3550.0
2018-01-23 10:55:00,88.26,88.41,88.25,88.34,6353.0,77.5359,77.6677,77.5271,77.6062,6353.0
2018-01-23 11:00:00,88.35,88.37,88.31,88.31,6181.0,77.615,77.6325,77.5798,77.5798,6181.0
2018-01-23 11:05:00,88.32,88.38,88.32,88.38,9845.0,77.5886,77.6413,77.5886,77.6413,9845.0
2018-01-23 11:10:00,88.36,88.38,88.32,88.34,3510.0,77.6238,77.6413,77.5886,77.6062,3510.0
2018-01-23 11:15:00,88.34,88.36,88.28,88.34,5584.0,77.6062,77.6238,77.5535,77.6062,5584.0
2018-01-23 11:20:00,88.35,88.4,88.35,88.38,6248.0,77.615,77.6589,77.615,77.6413,6248.0
2018-01-23 11:25:00,88.43,88.43,88.36,88.42,4375.0,77.6852,77.6852,77.6238,77.6765,4375.0
2018-01-23 11:30:00,88.42,88.43,88.37,88.39,4319.0,77.6765,77.6852,77.6325,77.6501,4319.0
2018-01-23 11:35:00,88.38,88.47,88.37,88.45,4700.0,77.6413,77.7204,77.6325,77.7028,4700.0
2018-01-23 11:40:00,88.45,88.51,88.44,88.5,11508.0,77.7028,77.7555,77.694,77.7467,11508.0
2018-01-23 11:45:00,88.49,88.5,88.47,88.47,3763.0,77.738,77.7467,77.7204,77.7204,3763.0
2018-01-23 11:50:00,88.45,88.51,88.41,88.51,3571.0,77.7028,77.7555,77.6677,77.7555,3571.0
2018-01-23 11:55:00,88.48,88.49,88.45,88.48,3027.0,77.7292,77.738,77.7028,77.7292,3027.0
2018-01-23 12:00:00,88.48,88.54,88.47,88.52,6657.0,77.7292,77.7819,77.7204,77.7643,6657.0
2018-01-23 12:05:00,88.51,88.52,88.45,88.47,3726.0,77.7555,77.7643,77.7028,77.7204,3726.0
2018-01-23 12:10:00,88.48,88.51,88.46,88.48,3839.0,77.7292,77.7555,77.7116,77.7292,3839.0
2018-01-23 12:15:00,88.48,88.5,88.42,88.42,4185.0,77.7292,77.7467,77.6765,77.6765,4185.0
2018-01-23 12:20:00,88.43,88.46,88.43,88.45,2801.0,77.6852,77.7116,77.6852,77.7028,2801.0
2018-01-23 12:25:00,88.44,88.48,88.44,88.48,3893.0,77.694,77.7292,77.694,77.7292,3893.0
2018-01-23 12:30:00,88.48,88.5,88.44,88.44,5016.0,77.7292,77.7467,77.694,77.694,5016.0
2018-01-23 12:35:00,88.45,88.46,88.43,88.45,2700.0,77.7028,77.7116,77.6852,77.7028,2700.0
2018-01-23 12:40:00,88.45,88.46,88.42,88.43,3880.0,77.7028,77.7116,77.6765,77.6852,3880.0
2018-01-23 12:45:00,88.42,88.44,88.42,88.43,2900.0,77.6765,77.694,77.6765,77.6852,2900.0
2018-01-23 12:50:00,88.41,88.43,88.4,88.43,9516.0,77.6677,77.6852,77.6589,77.6852,9516.0
2018-01-23 12:55:00,88.44,88.49,88.42,88.49,2783.0,77.694,77.738,77.6765,77.738,2783.0
2018-01-23 13:00:00,88.5,88.53,88.49,88.52,4428.0,77.7467,77.7731,77.738,77.7643,4428.0
2018-01-23 13:05:00,88.51,88.55,88.46,88.53,6620.0,77.7555,77.7907,77.7116,77.7731,6620.0
2018-01-23 13:10:00,88.48,88.51,88.47,88.48,3851.0,77.7292,77.7555,77.7204,77.7292,3851.0
2018-01-23 13:15:00,88.49,88.52,88.48,88.5,5641.0,77.738,77.7643,77.7292,77.7467,5641.0
2018-01-23 13:20:00,88.5,88.52,88.49,88.5,4033.0,77.7467,77.7643,77.738,77.7467,4033.0
2018-01-23 13:25:00,88.51,88.54,88.5,88.53,6398.0,77.7555,77.7819,77.7467,77.7731,6398.0
2018-01-23 13:30:00,88.53,88.58,88.53,88.57,3852.0,77.7731,77.817,77.7731,77.8082,3852.0
2018-01-23 13:35:00,88.57,88.58,88.56,88.57,2167.0,77.8082,77.817,77.7995,77.8082,2167.0
2018-01-23 13:40:00,88.57,88.63,88.56,88.61,5944.0,77.8082,77.8609,77.7995,77.8434,5944.0
2018-01-23 13:45:00,88.62,88.66,88.61,88.65,5844.0,77.8522,77.8873,77.8434,77.8785,5844.0
2018-01-23 13:50:00,88.66,88.71,88.65,88.69,6374.0,77.8873,77.9312,77.8785,77.9137,6374.0
2018-01-23 13:55:00,88.66,88.66,88.62,88.66,6485.0,77.8873,77.8873,77.8522,77.8873,6485.0
2018-01-23 14:00:00,88.66,88.68,88.62,88.67,6247.0,77.8873,77.9049,77.8522,77.8961,6247.0
2018-01-23 14:05:00,88.66,88.66,88.6,88.6,6272.0,77.8873,77.8873,77.8346,77.8346,6272.0
2018-01-23 14:10:00,88.61,88.65,88.6,88.62,4738.0,77.8434,77.8785,77.8346,77.8522,4738.0
2018-01-23 14:15:00,88.61,88.61,88.56,88.58,7459.0,77.8434,77.8434,77.7995,77.817,7459.0
2018-01-23 14:20:00,88.58,88.59,88.56,88.58,6140.0,77.817,77.8258,77.7995,77.817,6140.0
2018-01-23 14:25:00,88.57,88.57,88.55,88.56,3192.0,77.8082,77.8082,77.7907,77.7995,3192.0
2018-01-23 14:30:00,88.56,88.62,88.56,88.62,6071.0,77.7995,77.8522,77.7995,77.8522,6071.0
2018-01-23 14:35:00,88.62,88.67,88.61,88.65,4538.0,77.8522,77.8961,77.8434,77.8785,4538.0
2018-01-23 14:40:00,88.65,88.69,88.63,88.67,8670.0,77.8785,77.9137,77.8609,77.8961,8670.0
2018-01-23 14:45:00,88.68,88.72,88.68,88.69,9383.0,77.9049,77.94,77.9049,77.9137,9383.0
2018-01-23 14:50:00,88.69,88.73,88.67,88.69,4891.0,77.9137,77.9488,77.8961,77.9137,4891.0
2018-01-23 14:55:00,88.69,88.72,88.68,88.71,4400.0,77.9137,77.94,77.9049,77.9312,4400.0
2018-01-23 15:00:00,88.72,88.72,88.69,88.7,4671.0,77.94,77.94,77.9137,77.9224,4671.0
2018-01-23 15:05:00,88.7,88.71,88.67,88.69,8376.0,77.9224,77.9312,77.8961,77.9137,8376.0
2018-01-23 15:10:00,88.69,88.71,88.62,88.62,9943.0,77.9137,77.9312,77.8522,77.8522,9943.0
2018-01-23 15:15:00,88.64,88.66,88.6,88.65,8473.0,77.8697,77.8873,77.8346,77.8785,8473.0
2018-01-23 15:20:00,88.63,88.66,88.61,88.66,5209.0,77.8609,77.8873,77.8434,77.8873,5209.0
2018-01-23 15:25:00,88.66,88.66,88.63,88.65,14441.0,77.8873,77.8873,77.8609,77.8785,14441.0
2018-01-23 15:30:00,88.65,88.69,88.63,88.69,15939.0,77.8785,77.9137,77.8609,77.9137,15939.0
2018-01-23 15:35:00,88.69,88.7,88.64,88.67,8308.0,77.9137,77.9224,77.8697,77.8961,8308.0
2018-01-23 15:40:00,88.66,88.67,88.64,88.67,14912.0,77.8873,77.8961,77.8697,77.8961,14912.0
2018-01-23 15:45:00,88.67,88.71,88.65,88.7,27992.0,77.8961,77.9312,77.8785,77.9224,27992.0
2018-01-23 15:50:00,88.71,88.71,88.64,88.65,48448.0,77.9312,77.9312,77.8697,77.8785,48448.0
2018-01-23 15:55:00,88.66,88.69,88.58,88.61,100139.0,77.8873,77.9137,77.817,77.8434,100139.0
2018-01-24 09:30:00,88.85,88.86,88.65,88.67,29214.0,78.0542,78.063,77.8785,77.8961,29214.0
2018-01-24 09:35:00,88.62,88.78,88.58,88.76,6911.0,77.8522,77.9927,77.817,77.9752,6911.0
2018-01-24 09:40:00,88.8,88.81,88.67,88.69,2595.0,78.0103,78.0191,77.8961,77.9137,2595.0
2018-01-24 09:45:00,88.7,88.76,88.66,88.76,8506.0,77.9224,77.9752,77.8873,77.9752,8506.0
2018-01-24 09:50:00,88.76,88.94,88.74,88.91,10291.0,77.9752,78.1333,77.9576,78.1069,10291.0
2018-01-24 09:55:00,88.91,89.13,88.91,88.93,20215.0,78.1069,78.3002,78.1069,78.1245,20215.0
2018-01-24 10:00:00,88.91,89.08,88.9,89.05,8169.0,78.1069,78.2563,78.0981,78.2299,8169.0
2018-01-24 10:05:00,89.03,89.03,88.93,88.99,5283.0,78.2123,78.2123,78.1245,78.1772,5283.0
2018-01-24 10:10:00,88.97,88.99,88.88,88.94,13777.0,78.1596,78.1772,78.0806,78.1333,13777.0
2018-01-24 10:15:00,88.95,89.02,88.81,88.83,9350.0,78.1421,78.2036,78.0191,78.0366,9350.0
2018-01-24 10:20:00,88.84,88.84,88.66,88.66,10389.0,78.0454,78.0454,77.8873,77.8873,10389.0
2018-01-24 10:25:00,88.61,88.64,88.57,88.57,6491.0,77.8434,77.8697,77.8082,77.8082,6491.0
2018-01-24 10:30:00,88.58,88.7,88.57,88.7,5600.0,77.817,77.9224,77.8082,77.9224,5600.0
2018-01-24 10:35:00,88.67,88.78,88.62,88.68,8922.0,77.8961,77.9927,77.8522,77.9049,8922.0
2018-01-24 10:40:00,88.65,88.74,88.65,88.72,7230.0,77.8785,77.9576,77.8785,77.94,7230.0
2018-01-24 10:45:00,88.7,88.82,88.7,88.75,8000.0,77.9224,78.0279,77.9224,77.9664,8000.0
2018-01-24 10:50:00,88.77,88.79,88.7,88.7,7278.0,77.9839,78.0015,77.9224,77.9224,7278.0
2018-01-24 10:55:00,88.7,88.71,88.66,88.68,13220.0,77.9224,77.9312,77.8873,77.9049,13220.0
2018-01-24 11:00:00,88.71,88.76,88.68,88.75,9986.0,77.9312,77.9752,77.9049,77.9664,9986.0
2018-01-24 11:05:00,88.77,88.78,88.71,88.72,4519.0,77.9839,77.9927,77.9312,77.94,4519.0
2018-01-24 11:10:00,88.74,88.74,88.6,88.61,8164.0,77.9576,77.9576,77.8346,77.8434,8164.0
2018-01-24 11:15:00,88.6,88.7,88.58,88.61,4298.0,77.8346,77.9224,77.817,77.8434,4298.0
2018-01-24 11:20:00,88.58,88.6,88.54,88.59,3859.0,77.817,77.8346,77.7819,77.8258,3859.0
2018-01-24 11:25:00,88.58,88.63,88.53,88.57,6944.0,77.817,77.8609,77.7731,77.8082,6944.0
2018-01-24 11:30:00,88.57,88.63,88.52,88.57,5483.0,77.8082,77.8609,77.7643,77.8082,5483.0
2018-01-24 11:35:00,88.56,88.58,88.44,88.55,4655.0,77.7995,77.817,77.694,77.7907,4655.0
2018-01-24 11:40:00,88.56,88.56,88.49,88.52,2919.0,77.7995,77.7995,77.738,77.7643,2919.0
2018-01-24 11:45:00,88.52,88.54,88.49,88.49,5158.0,77.7643,77.7819,77.738,77.738,5158.0
2018-01-24 11:50:00,88.52,88.59,88.51,88.59,12397.0,77.7643,77.8258,77.7555,77.8258,12397.0
2018-01-24 11:55:00,88.58,88.59,88.52,88.52,4409.0,77.817,77.8258,77.7643,77.7643,4409.0
2018-01-24 12:00:00,88.53,88.53,88.47,88.49,6721.0,77.7731,77.7731,77.7204,77.738,6721.0
2018-01-24 12:05:00,88.5,88.54,88.5,88.52,4128.0,77.7467,77.7819,77.7467,77.7643,4128.0
2018-01-24 12:10:00,88.49,88.51,88.46,88.51,4613.0,77.738,77.7555,77.7116,77.7555,4613.0
2018-01-24 12:15:00,88.5,88.51,88.42,88.43,4984.0,77.7467,77.7555,77.6765,77.6852,4984.0
2018-01-24 12:20:00,88.43,88.45,88.32,88.34,4881.0,77.6852,77.7028,77.5886,77.6062,4881.0
2018-01-24 12:25:00,88.37,88.39,88.31,88.39,1900.0,77.6325,77.6501,77.5798,77.6501,1900.0
2018-01-24 12:30:00,88.42,88.43,88.36,88.38,6781.0,77.6765,77.6852,77.6238,77.6413,6781.0
2018-01-24 12:35:00,88.37,88.37,88.31,88.33,5290.0,77.6325,77.6325,77.5798,77.5974,5290.0
2018-01-24 12:40:00,88.28,88.34,88.27,88.31,2850.0,77.5535,77.6062,77.5447,77.5798,2850.0
2018-01-24 12:45:00,88.33,88.39,88.3,88.33,2309.0,77.5974,77.6501,77.571,77.5974,2309.0
2018-01-24 12:50:00,88.39,88.41,88.37,88.38,1339.0,77.6501,77.6677,77.6325,77.6413,1339.0
2018-01-24 12:55:00,88.41,88.45,88.37,88.37,3010.0,77.6677,77.7028,77.6325,77.6325,3010.0
2018-01-24 13:00:00,88.37,88.4,88.34,88.36,2671.0,77.6325,77.6589,77.6062,77.6238,2671.0
2018-01-24 13:05:00,88.32,88.34,88.24,88.24,4075.0,77.5886,77.6062,77.5183,77.5183,4075.0
2018-01-24 13:10:00,88.23,88.28,88.22,88.26,3048.0,77.5096,77.5535,77.5008,77.5359,3048.0
2018-01-24 13:15:00,88.27,88.31,88.23,88.26,6049.0,77.5447,77.5798,77.5096,77.5359,6049.0
2018-01-24 13:20:00,88.26,88.33,88.24,88.33,2900.0,77.5359,77.5974,77.5183,77.5974,2900.0
2018-01-24 13:25:00,88.32,88.43,88.32,88.41,3741.0,77.5886,77.6852,77.5886,77.6677,3741.0
2018-01-24 13:30:00,88.39,88.49,88.35,88.48,6815.0,77.6501,77.738,77.615,77.7292,6815.0
2018-01-24 13:35:00,88.43,88.48,88.32,88.42,5526.0,77.6852,77.7292,77.5886,77.6765,5526.0
2018-01-24 13:40:00,88.41,88.45,88.37,88.43,4615.0,77.6677,77.7028,77.6325,77.6852,4615.0
2018-01-24 13:45:00,88.4,88.43,88.34,88.42,16981.0,77.6589,77.6852,77.6062,77.6765,16981.0
2018-01-24 13:50:00,88.4,88.49,88.4,88.49,22300.0,77.6589,77.738,77.6589,77.738,22300.0
2018-01-24 13:55:00,88.5,88.54,88.42,88.46,9732.0,77.7467,77.7819,77.6765,77.7116,9732.0
2018-01-24 14:00:00,88.49,88.57,88.44,88.57,7245.0,77.738,77.8082,77.694,77.8082,7245.0
2018-01-24 14:05:00,88.54,88.57,88.51,88.53,2648.0,77.7819,77.8082,77.7555,77.7731,2648.0
2018-01-24 14:10:00,88.53,88.53,88.48,88.48,5231.0,77.7731,77.7731,77.7292,77.7292,5231.0
2018-01-24 14:15:00,88.5,88.56,88.49,88.56,5281.0,77.7467,77.7995,77.738,77.7995,5281.0
2018-01-24 14:20:00,88.57,88.57,88.52,88.54,2903.0,77.8082,77.8082,77.7643,77.7819,2903.0
2018-01-24 14:25:00,88.51,88.54,88.48,88.54,5300.0,77.7555,77.7819,77.7292,77.7819,5300.0
2018-01-24 14:30:00,88.54,88.57,88.53,88.55,5897.0,77.7819,77.8082,77.7731,77.7907,5897.0
2018-01-24 14:35:00,88.54,88.59,88.52,88.59,5031.0,77.7819,77.8258,77.7643,77.8258,5031.0
2018-01-24 14:40:00,88.56,88.58,88.49,88.53,6176.0,77.7995,77.817,77.738,77.7731,6176.0
2018-01-24 14:45:00,88.52,88.58,88.51,88.58,2336.0,77.7643,77.817,77.7555,77.817,2336.0
2018-01-24 14:50:00,88.53,88.53,88.47,88.49,3853.0,77.7731,77.7731,77.7204,77.738,3853.0
2018-01-24 14:55:00,88.5,88.55,88.44,88.44,19998.0,77.7467,77.7907,77.694,77.694,19998.0
2018-01-24 15:00:00,88.44,88.51,88.42,88.5,17456.0,77.694,77.7555,77.6765,77.7467,17456.0
2018-01-24 15:05:00,88.52,88.56,88.52,88.53,7654.0,77.7643,77.7995,77.7643,77.7731,7654.0
2018-01-24 15:10:00,88.53,88.56,88.53,88.55,3680.0,77.7731,77.7995,77.7731,77.7907,3680.0
2018-01-24 15:15:00,88.56,88.58,88.53,88.55,4726.0,77.7995,77.817,77.7731,77.7907,4726.0
2018-01-24 15:20:00,88.53,88.54,88.5,88.54,4579.0,77.7731,77.7819,77.7467,77.7819,4579.0
2018-01-24 15:25:00,88.52,88.55,88.51,88.55,4963.0,77.7643,77.7907,77.7555,77.7907,4963.0
2018-01-24 15:30:00,88.55,88.56,88.49,88.51,7286.0,77.7907,77.7995,77.738,77.7555,7286.0
2018-01-24 15:35:00,88.52,88.58,88.52,88.55,16255.0,77.7643,77.817,77.7643,77.7907,16255.0
2018-01-24 15:40:00,88.54,88.56,88.54,88.55,18182.0,77.7819,77.7995,77.7819,77.7907,18182.0
2018-01-24 15:45:00,88.56,88.7,88.56,88.67,27794.0,77.7995,77.9224,77.7995,77.8961,27794.0
2018-01-24 15:50:00,88.66,88.66,88.55,88.56,32192.0,77.8873,77.8873,77.7907,77.7995,32192.0
2018-01-24 15:55:00,88.57,88.58,88.51,88.53,47972.0,77.8082,77.817,77.7555,77.7731,47972.0
2018-01-25 09:30:00,88.66,88.78,88.57,88.61,23207.0,77.8873,77.9927,77.8082,77.8434,23207.0
2018-01-25 09:35:00,88.58,88.77,88.58,88.66,12210.0,77.817,77.9839,77.817,77.8873,12210.0
2018-01-25 09:40:00,88.65,88.75,88.59,88.67,8250.0,77.8785,77.9664,77.8258,77.8961,8250.0
2018-01-25 09:45:00,88.71,88.71,88.57,88.62,5173.0,77.9312,77.9312,77.8082,77.8522,5173.0
2018-01-25 09:50:00,88.62,88.62,88.56,88.59,7031.0,77.8522,77.8522,77.7995,77.8258,7031.0
2018-01-25 09:55:00,88.58,88.62,88.43,88.5,12257.0,77.817,77.8522,77.6852,77.7467,12257.0
2018-01-25 10:00:00,88.48,88.58,88.48,88.58,4313.0,77.7292,77.817,77.7292,77.817,4313.0
2018-01-25 10:05:00,88.6,88.63,88.47,88.47,5721.0,77.8346,77.8609,77.7204,77.7204,5721.0
2018-01-25 10:10:00,88.43,88.48,88.32,88.34,8382.0,77.6852,77.7292,77.5886,77.6062,8382.0
2018-01-25 10:15:00,88.39,88.46,88.3,88.34,9300.0,77.6501,77.7116,77.571,77.6062,9300.0
2018-01-25 10:20:00,88.31,88.33,88.27,88.28,3924.0,77.5798,77.5974,77.5447,77.5535,3924.0
2018-01-25 10:25:00,88.31,88.37,88.31,88.34,10869.0,77.5798,77.6325,77.5798,77.6062,10869.0
2018-01-25 10:30:00,88.33,88.39,88.32,88.36,4904.0,77.5974,77.6501,77.5886,77.6238,4904.0
2018-01-25 10:35:00,88.38,88.4,88.28,88.28,3703.0,77.6413,77.6589,77.5535,77.5535,3703.0
2018-01-25 10:40:00,88.27,88.35,88.27,88.28,4949.0,77.5447,77.615,77.5447,77.5535,4949.0
2018-01-25 10:45:00,88.28,88.33,88.24,88.33,5885.0,77.5535,77.5974,77.5183,77.5974,5885.0
2018-01-25 10:50:00,88.31,88.39,88.3,88.3,4912.0,77.5798,77.6501,77.571,77.571,4912.0
2018-01-25 10:55:00,88.31,88.39,88.27,88.31,5741.0,77.5798,77.6501,77.5447,77.5798,5741.0
2018-01-25 11:00:00,88.3,88.4,88.3,88.39,5890.0,77.571,77.6589,77.571,77.6501,5890.0
2018-01-25 11:05:00,88.39,88.42,88.36,88.4,5429.0,77.6501,77.6765,77.6238,77.6589,5429.0
2018-01-25 11:10:00,88.4,88.47,88.39,88.41,9999.0,77.6589,77.7204,77.6501,77.6677,9999.0
2018-01-25 11:15:00,88.41,88.46,88.41,88.42,4746.0,77.6677,77.7116,77.6677,77.6765,4746.0
2018-01-25 11:20:00,88.4,88.44,88.37,88.41,13962.0,77.6589,77.694,77.6325,77.6677,13962.0
2018-01-25 11:25:00,88.42,88.45,88.39,88.45,13145.0,77.6765,77.7028,77.6501,77.7028,13145.0
2018-01-25 11:30:00,88.46,88.52,88.46,88.52,15072.0,77.7116,77.7643,77.7116,77.7643,15072.0
2018-01-25 11:35:00,88.53,88.53,88.44,88.52,17736.0,77.7731,77.7731,77.694,77.7643,17736.0
2018-01-25 11:40:00,88.51,88.59,88.5,88.58,8000.0,77.7555,77.8258,77.7467,77.817,8000.0
2018-01-25 11:45:00,88.57,88.58,88.5,88.5,5900.0,77.8082,77.817,77.7467,77.7467,5900.0
2018-01-25 11:50:00,88.5,88.52,88.45,88.48,8454.0,77.7467,77.7643,77.7028,77.7292,8454.0
2018-01-25 11:55:00,88.46,88.49,88.43,88.43,5928.0,77.7116,77.738,77.6852,77.6852,5928.0
2018-01-25 12:00:00,88.43,88.44,88.39,88.39,4070.0,77.6852,77.694,77.6501,77.6501,4070.0
2018-01-25 12:05:00,88.4,88.44,88.36,88.36,7514.0,77.6589,77.694,77.6238,77.6238,7514.0
2018-01-25 12:10:00,88.37,88.45,88.37,88.45,45932.0,77.6325,77.7028,77.6325,77.7028,45932.0
2018-01-25 12:15:00,88.45,88.49,88.45,88.49,10243.0,77.7028,77.738,77.7028,77.738,10243.0
2018-01-25 12:20:00,88.48,88.49,88.43,88.46,9117.0,77.7292,77.738,77.6852,77.7116,9117.0
2018-01-25 12:25:00,88.45,88.48,88.44,88.45,4903.0,77.7028,77.7292,77.694,77.7028,4903.0
2018-01-25 12:30:00,88.45,88.46,88.39,88.4,11181.0,77.7028,77.7116,77.6501,77.6589,11181.0
2018-01-25 12:35:00,88.38,88.43,88.37,88.42,18100.0,77.6413,77.6852,77.6325,77.6765,18100.0
2018-01-25 12:40:00,88.42,88.43,88.37,88.37,4429.0,77.6765,77.6852,77.6325,77.6325,4429.0
2018-01-25 12:45:00,88.39,88.42,88.38,88.4,9263.0,77.6501,77.6765,77.6413,77.6589,9263.0
2018-01-25 12:50:00,88.41,88.42,88.39,88.39,16275.0,77.6677,77.6765,77.6501,77.6501,16275.0
2018-01-25 12:55:00,88.39,88.42,88.39,88.41,5755.0,77.6501,77.6765,77.6501,77.6677,5755.0
2018-01-25 13:00:00,88.4,88.42,88.39,88.41,12726.0,77.6589,77.6765,77.6501,77.6677,12726.0
2018-01-25 13:05:00,88.41,88.47,88.41,88.46,5511.0,77.6677,77.7204,77.6677,77.7116,5511.0
2018-01-25 13:10:00,88.46,88.51,88.46,88.47,3138.0,77.7116,77.7555,77.7116,77.7204,3138.0
2018-01-25 13:15:00,88.49,88.49,88.45,88.47,9445.0,77.738,77.738,77.7028,77.7204,9445.0
2018-01-25 13:20:00,88.47,88.47,88.44,88.46,2024.0,77.7204,77.7204,77.694,77.7116,2024.0
2018-01-25 13:25:00,88.46,88.48,88.43,88.43,6494.0,77.7116,77.7292,77.6852,77.6852,6494.0
2018-01-25 13:30:00,88.43,88.43,88.37,88.38,3243.0,77.6852,77.6852,77.6325,77.6413,3243.0
2018-01-25 13:35:00,88.38,88.4,88.37,88.39,2126.0,77.6413,77.6589,77.6325,77.6501,2126.0
2018-01-25 13:40:00,88.39,88.4,88.35,88.39,7900.0,77.6501,77.6589,77.615,77.6501,7900.0
2018-01-25 13:45:00,88.38,88.39,88.37,88.38,4731.0,77.6413,77.6501,77.6325,77.6413,4731.0
2018-01-25 13:50:00,88.39,88.41,88.38,88.4,5020.0,77.6501,77.6677,77.6413,77.6589,5020.0
2018-01-25 13:55:00,88.39,88.4,88.36,88.36,2976.0,77.6501,77.6589,77.6238,77.6238,2976.0
2018-01-25 14:00:00,88.37,88.37,88.31,88.31,15749.0,77.6325,77.6325,77.5798,77.5798,15749.0
2018-01-25 14:05:00,88.3,88.35,88.3,88.32,12183.0,77.571,77.615,77.571,77.5886,12183.0
2018-01-25 14:10:00,88.32,88.33,88.11,88.22,20328.0,77.5886,77.5974,77.4041,77.5008,20328.0
2018-01-25 14:15:00,88.22,88.24,88.19,88.23,4300.0,77.5008,77.5183,77.4744,77.5096,4300.0
2018-01-25 14:20:00,88.24,88.28,88.2,88.22,8139.0,77.5183,77.5535,77.4832,77.5008,8139.0
2018-01-25 14:25:00,88.22,88.25,88.2,88.23,5900.0,77.5008,77.5271,77.4832,77.5096,5900.0
2018-01-25 14:30:00,88.25,88.31,88.23,88.31,7611.0,77.5271,77.5798,77.5096,77.5798,7611.0
2018-01-25 14:35:00,88.31,88.33,88.27,88.3,14242.0,77.5798,77.5974,77.5447,77.571,14242.0
2018-01-25 14:40:00,88.31,88.38,88.3,88.38,10291.0,77.5798,77.6413,77.571,77.6413,10291.0
2018-01-25 14:45:00,88.38,88.43,88.31,88.37,19452.0,77.6413,77.6852,77.5798,77.6325,19452.0
2018-01-25 14:50:00,88.38,88.4,88.29,88.31,9419.0,77.6413,77.6589,77.5623,77.5798,9419.0
2018-01-25 14:55:00,88.33,88.37,88.27,88.27,12118.0,77.5974,77.6325,77.5447,77.5447,12118.0
2018-01-25 15:00:00,88.29,88.38,88.26,88.31,11478.0,77.5623,77.6413,77.5359,77.5798,11478.0
2018-01-25 15:05:00,88.31,88.38,88.28,88.37,26455.0,77.5798,77.6413,77.5535,77.6325,26455.0
2018-01-25 15:10:00,88.37,88.37,88.26,88.26,28033.0,77.6325,77.6325,77.5359,77.5359,28033.0
2018-01-25 15:15:00,88.26,88.31,88.22,88.29,14086.0,77.5359,77.5798,77.5008,77.5623,14086.0
2018-01-25 15:20:00,88.29,88.35,88.28,88.35,43957.0,77.5623,77.615,77.5535,77.615,43957.0
2018-01-25 15:25:00,88.35,88.37,88.34,88.36,8161.0,77.615,77.6325,77.6062,77.6238,8161.0
2018-01-25 15:30:00,88.37,88.41,88.36,88.39,14575.0,77.6325,77.6677,77.6238,77.6501,14575.0
2018-01-25 15:35:00,88.39,88.44,88.35,88.43,11150.0,77.6501,77.694,77.615,77.6852,11150.0
2018-01-25 15:40:00,88.43,88.52,88.43,88.5,21484.0,77.6852,77.7643,77.6852,77.7467,21484.0
2018-01-25 15:45:00,88.51,88.54,88.49,88.5,19701.0,77.7555,77.7819,77.738,77.7467,19701.0
2018-01-25 15:50:00,88.5,88.54,88.49,88.49,24803.0,77.7467,77.7819,77.738,77.738,24803.0
2018-01-25 15:55:00,88.5,88.56,88.48,88.55,87573.0,77.7467,77.7995,77.7292,77.7907,87573.0
2018-01-26 09:30:00,88.83,89.05,88.7,88.73,43898.0,78.0366,78.2299,77.9224,77.9488,43898.0
2018-01-26 09:35:00,88.75,88.75,88.57,88.59,12974.0,77.9664,77.9664,77.8082,77.8258,12974.0
2018-01-26 09:40:00,88.64,88.75,88.61,88.72,7959.0,77.8697,77.9664,77.8434,77.94,7959.0
2018-01-26 09:45:00,88.71,89.06,88.71,89.06,15576.0,77.9312,78.2387,77.9312,78.2387,15576.0
2018-01-26 09:50:00,89.05,89.08,88.98,89.04,18625.0,78.2299,78.2563,78.1684,78.2211,18625.0
2018-01-26 09:55:00,89.06,89.09,88.96,89.02,13721.0,78.2387,78.2651,78.1509,78.2036,13721.0
2018-01-26 10:00:00,89.02,89.03,88.95,89.03,10292.0,78.2036,78.2123,78.1421,78.2123,10292.0
2018-01-26 10:05:00,89.01,89.09,89.0,89.0,7593.0,78.1948,78.2651,78.186,78.186,7593.0
2018-01-26 10:10:00,89.0,89.03,88.95,88.95,6753.0,78.186,78.2123,78.1421,78.1421,6753.0
2018-01-26 10:15:00,88.95,88.95,88.81,88.84,10435.0,78.1421,78.1421,78.0191,78.0454,10435.0
2018-01-26 10:20:00,88.85,88.88,88.83,88.87,5717.0,78.0542,78.0806,78.0366,78.0718,5717.0
2018-01-26 10:25:00,88.87,88.95,88.87,88.9,5758.0,78.0718,78.1421,78.0718,78.0981,5758.0
2018-01-26 10:30:00,88.9,88.97,88.9,88.9,6065.0,78.0981,78.1596,78.0981,78.0981,6065.0
2018-01-26 10:35:00,88.9,88.97,88.88,88.95,9757.0,78.0981,78.1596,78.0806,78.1421,9757.0
2018-01-26 10:40:00,88.93,88.95,88.91,88.94,5755.0,78.1245,78.1421,78.1069,78.1333,5755.0
2018-01-26 10:45:00,88.92,88.94,88.87,88.88,4821.0,78.1157,78.1333,78.0718,78.0806,4821.0
2018-01-26 10:50:00,88.88,88.91,88.88,88.88,3349.0,78.0806,78.1069,78.0806,78.0806,3349.0
2018-01-26 10:55:00,88.88,88.91,88.84,88.89,7850.0,78.0806,78.1069,78.0454,78.0894,7850.0
2018-01-26 11:00:00,88.9,88.91,88.86,88.86,13125.0,78.0981,78.1069,78.063,78.063,13125.0
2018-01-26 11:05:00,88.86,88.91,88.85,88.89,3708.0,78.063,78.1069,78.0542,78.0894,3708.0
2018-01-26 11:10:00,88.89,88.94,88.89,88.93,8529.0,78.0894,78.1333,78.0894,78.1245,8529.0
2018-01-26 11:15:00,88.92,88.95,88.91,88.92,3637.0,78.1157,78.1421,78.1069,78.1157,3637.0
2018-01-26 11:20:00,88.92,88.94,88.86,88.87,11918.0,78.1157,78.1333,78.063,78.0718,11918.0
2018-01-26 11:25:00,88.85,88.87,88.8,88.84,4356.0,78.0542,78.0718,78.0103,78.0454,4356.0
2018-01-26 11:30:00,88.85,88.9,88.85,88.9,10048.0,78.0542,78.0981,78.0542,78.0981,10048.0
2018-01-26 11:35:00,88.89,89.0,88.88,88.96,22901.0,78.0894,78.186,78.0806,78.1509,22901.0
2018-01-26 11:40:00,88.97,89.0,88.95,88.96,6056.0,78.1596,78.186,78.1421,78.1509,6056.0
2018-01-26 11:45:00,88.96,88.99,88.91,88.94,6697.0,78.1509,78.1772,78.1069,78.1333,6697.0
2018-01-26 11:50:00,88.94,88.96,88.92,88.93,8517.0,78.1333,78.1509,78.1157,78.1245,8517.0
2018-01-26 11:55:00,88.94,89.03,88.94,89.03,14908.0,78.1333,78.2123,78.1333,78.2123,14908.0
2018-01-26 12:00:00,89.04,89.08,89.04,89.04,11265.0,78.2211,78.2563,78.2211,78.2211,11265.0
2018-01-26 12:05:00,89.04,89.06,88.98,89.01,7330.0,78.2211,78.2387,78.1684,78.1948,7330.0
2018-01-26 12:10:00,88.99,89.02,88.97,88.97,3565.0,78.1772,78.2036,78.1596,78.1596,3565.0
2018-01-26 12:15:00,88.97,88.98,88.92,88.92,4928.0,78.1596,78.1684,78.1157,78.1157,4928.0
2018-01-26 12:20:00,88.94,88.96,88.92,88.93,6627.0,78.1333,78.1509,78.1157,78.1245,6627.0
2018-01-26 12:25:00,88.93,89.0,88.93,88.98,7613.0,78.1245,78.186,78.1245,78.1684,7613.0
2018-01-26 12:30:00,88.98,89.07,88.98,89.07,6738.0,78.1684,78.2475,78.1684,78.2475,6738.0
2018-01-26 12:35:00,89.06,89.07,89.05,89.06,2473.0,78.2387,78.2475,78.2299,78.2387,2473.0
2018-01-26 12:40:00,89.06,89.06,89.04,89.06,1920.0,78.2387,78.2387,78.2211,78.2387,1920.0
2018-01-26 12:45:00,89.06,89.13,89.04,89.13,5184.0,78.2387,78.3002,78.2211,78.3002,5184.0
2018-01-26 12:50:00,89.13,89.15,89.09,89.13,3920.0,78.3002,78.3178,78.2651,78.3002,3920.0
2018-01-26 12:55:00,89.14,89.15,89.06,89.08,4282.0,78.309,78.3178,78.2387,78.2563,4282.0
2018-01-26 13:00:00,89.06,89.12,89.06,89.09,3705.0,78.2387,78.2914,78.2387,78.2651,3705.0
2018-01-26 13:05:00,89.11,89.11,89.08,89.08,3265.0,78.2826,78.2826,78.2563,78.2563,3265.0
2018-01-26 13:10:00,89.1,89.11,89.05,89.07,3152.0,78.2738,78.2826,78.2299,78.2475,3152.0
2018-01-26 13:15:00,89.07,89.11,89.07,89.11,4031.0,78.2475,78.2826,78.2475,78.2826,4031.0
2018-01-26 13:20:00,89.12,89.13,89.09,89.1,3038.0,78.2914,78.3002,78.2651,78.2738,3038.0
2018-01-26 13:25:00,89.1,89.11,89.08,89.1,1470.0,78.2738,78.2826,78.2563,78.2738,1470.0
2018-01-26 13:30:00,89.09,89.16,89.09,89.14,4775.0,78.2651,78.3265,78.2651,78.309,4775.0
2018-01-26 13:35:00,89.13,89.16,89.13,89.16,2659.0,78.3002,78.3265,78.3002,78.3265,2659.0
2018-01-26 13:40:00,89.17,89.17,89.1,89.14,4002.0,78.3353,78.3353,78.2738,78.309,4002.0
2018-01-26 13:45:00,89.13,89.15,89.12,89.13,7350.0,78.3002,78.3178,78.2914,78.3002,7350.0
2018-01-26 13:50:00,89.13,89.19,89.13,89.18,2000.0,78.3002,78.3529,78.3002,78.3441,2000.0
2018-01-26 13:55:00,89.2,89.2,89.18,89.18,7297.0,78.3617,78.3617,78.3441,78.3441,7297.0
2018-01-26 14:00:00,89.18,89.21,89.17,89.17,6386.0,78.3441,78.3705,78.3353,78.3353,6386.0
2018-01-26 14:05:00,89.17,89.18,89.12,89.15,12213.0,78.3353,78.3441,78.2914,78.3178,12213.0
2018-01-26 14:10:00,89.15,89.18,89.14,89.16,4445.0,78.3178,78.3441,78.309,78.3265,4445.0
2018-01-26 14:15:00,89.18,89.21,89.17,89.2,8287.0,78.3441,78.3705,78.3353,78.3617,8287.0
2018-01-26 14:20:00,89.19,89.25,89.19,89.24,4307.0,78.3529,78.4056,78.3529,78.3968,4307.0
2018-01-26 14:25:00,89.23,89.25,89.17,89.17,9278.0,78.388,78.4056,78.3353,78.3353,9278.0
2018-01-26 14:30:00,89.18,89.23,89.18,89.22,5825.0,78.3441,78.388,78.3441,78.3793,5825.0
2018-01-26 14:35:00,89.22,89.29,89.21,89.29,15243.0,78.3793,78.4408,78.3705,78.4408,15243.0
2018-01-26 14:40:00,89.28,89.35,89.28,89.34,16465.0,78.432,78.4935,78.432,78.4847,16465.0
2018-01-26 14:45:00,89.34,89.36,89.33,89.35,14042.0,78.4847,78.5022,78.4759,78.4935,14042.0
2018-01-26 14:50:00,89.35,89.35,89.22,89.22,6958.0,78.4935,78.4935,78.3793,78.3793,6958.0
2018-01-26 14:55:00,89.23,89.24,89.21,89.23,4520.0,78.388,78.3968,78.3705,78.388,4520.0
2018-01-26 15:00:00,89.22,89.29,89.22,89.27,10413.0,78.3793,78.4408,78.3793,78.4232,10413.0
2018-01-26 15:05:00,89.29,89.31,89.27,89.29,15766.0,78.4408,78.4583,78.4232,78.4408,15766.0
2018-01-26 15:10:00,89.29,89.41,89.28,89.4,18181.0,78.4408,78.5462,78.432,78.5374,18181.0
2018-01-26 15:15:00,89.4,89.61,89.4,89.6,13462.0,78.5374,78.7219,78.5374,78.7131,13462.0
2018-01-26 15:20:00,89.6,89.68,89.59,89.66,14738.0,78.7131,78.7834,78.7043,78.7658,14738.0
2018-01-26 15:25:00,89.66,89.7,89.66,89.68,15301.0,78.7658,78.8009,78.7658,78.7834,15301.0
2018-01-26 15:30:00,89.69,89.69,89.63,89.65,28116.0,78.7922,78.7922,78.7394,78.757,28116.0
2018-01-26 15:35:00,89.65,89.7,89.64,89.69,23188.0,78.757,78.8009,78.7482,78.7922,23188.0
2018-01-26 15:40:00,89.69,89.69,89.59,89.61,24689.0,78.7922,78.7922,78.7043,78.7219,24689.0
2018-01-26 15:45:00,89.58,89.6,89.46,89.51,46554.0,78.6955,78.7131,78.5901,78.634,46554.0
2018-01-26 15:50:00,89.5,89.52,89.47,89.5,37191.0,78.6252,78.6428,78.5989,78.6252,37191.0
2018-01-26 15:55:00,89.5,89.73,89.43,89.69,185433.0,78.6252,78.8273,78.5637,78.7922,185433.0
2018-01-29 09:30:00,89.27,89.34,89.08,89.08,39637.0,78.4232,78.4847,78.2563,78.2563,39637.0
2018-01-29 09:35:00,89.08,89.09,88.9,88.97,22301.0,78.2563,78.2651,78.0981,78.1596,22301.0
2018-01-29 09:40:00,88.97,89.29,88.94,89.28,14057.0,78.1596,78.4408,78.1333,78.432,14057.0
2018-01-29 09:45:00,89.29,89.38,89.2,89.33,10559.0,78.4408,78.5198,78.3617,78.4759,10559.0
2018-01-29 09:50:00,89.33,89.37,89.24,89.24,10593.0,78.4759,78.511,78.3968,78.3968,10593.0
2018-01-29 09:55:00,89.28,89.37,89.28,89.37,8859.0,78.432,78.511,78.432,78.511,8859.0
2018-01-29 10:00:00,89.37,89.37,89.24,89.26,14396.0,78.511,78.511,78.3968,78.4144,14396.0
2018-01-29 10:05:00,89.26,89.3,89.22,89.3,10761.0,78.4144,78.4495,78.3793,78.4495,10761.0
2018-01-29 10:10:00,89.31,89.36,89.26,89.27,10979.0,78.4583,78.5022,78.4144,78.4232,10979.0
2018-01-29 10:15:00,89.26,89.3,89.18,89.26,18417.0,78.4144,78.4495,78.3441,78.4144,18417.0
2018-01-29 10:20:00,89.26,89.27,89.19,89.27,12519.0,78.4144,78.4232,78.3529,78.4232,12519.0
2018-01-29 10:25:00,89.28,89.28,89.24,89.27,10946.0,78.432,78.432,78.3968,78.4232,10946.0
2018-01-29 10:30:00,89.27,89.31,89.25,89.28,13899.0,78.4232,78.4583,78.4056,78.432,13899.0
2018-01-29 10:35:00,89.29,89.31,89.19,89.22,27485.0,78.4408,78.4583,78.3529,78.3793,27485.0
2018-01-29 10:40:00,89.22,89.23,89.15,89.21,15641.0,78.3793,78.388,78.3178,78.3705,15641.0
2018-01-29 10:45:00,89.21,89.22,89.15,89.2,10513.0,78.3705,78.3793,78.3178,78.3617,10513.0
2018-01-29 10:50:00,89.2,89.22,89.15,89.2,21843.0,78.3617,78.3793,78.3178,78.3617,21843.0
2018-01-29 10:55:00,89.19,89.27,89.18,89.18,12498.0,78.3529,78.4232,78.3441,78.3441,12498.0
2018-01-29 11:00:00,89.18,89.19,89.01,89.03,14217.0,78.3441,78.3529,78.1948,78.2123,14217.0
2018-01-29 11:05:00,89.04,89.06,88.89,88.95,16268.0,78.2211,78.2387,78.0894,78.1421,16268.0
2018-01-29 11:10:00,88.95,88.97,88.89,88.91,11005.0,78.1421,78.1596,78.0894,78.1069,11005.0
2018-01-29 11:15:00,88.92,88.92,88.84,88.86,7361.0,78.1157,78.1157,78.0454,78.063,7361.0
2018-01-29 11:20:00,88.88,88.99,88.86,88.95,11677.0,78.0806,78.1772,78.063,78.1421,11677.0
2018-01-29 11:25:00,88.92,88.95,88.87,88.95,8364.0,78.1157,78.1421,78.0718,78.1421,8364.0
2018-01-29 11:30:00,88.96,89.0,88.92,89.0,7145.0,78.1509,78.186,78.1157,78.186,7145.0
2018-01-29 11:35:00,88.99,89.0,88.94,88.95,9874.0,78.1772,78.186,78.1333,78.1421,9874.0
2018-01-29 11:40:00,88.95,89.0,88.88,89.0,12161.0,78.1421,78.186,78.0806,78.186,12161.0
2018-01-29 11:45:00,88.98,89.04,88.95,88.95,4180.0,78.1684,78.2211,78.1421,78.1421,4180.0
2018-01-29 11:50:00,88.93,88.96,88.9,88.9,5702.0,78.1245,78.1509,78.0981,78.0981,5702.0
2018-01-29 11:55:00,88.9,88.93,88.79,88.8,7892.0,78.0981,78.1245,78.0015,78.0103,7892.0
2018-01-29 12:00:00,88.79,88.89,88.75,88.85,12338.0,78.0015,78.0894,77.9664,78.0542,12338.0
2018-01-29 12:05:00,88.86,88.87,88.83,88.85,4176.0,78.063,78.0718,78.0366,78.0542,4176.0
2018-01-29 12:10:00,88.85,88.89,88.83,88.87,5541.0,78.0542,78.0894,78.0366,78.0718,5541.0
2018-01-29 12:15:00,88.87,88.99,88.86,88.98,4575.0,78.0718,78.1772,78.063,78.1684,4575.0
2018-01-29 12:20:00,88.98,88.98,88.92,88.96,6572.0,78.1684,78.1684,78.1157,78.1509,6572.0
2018-01-29 12:25:00,88.95,88.99,88.93,88.96,3703.0,78.1421,78.1772,78.1245,78.1509,3703.0
2018-01-29 12:30:00,88.96,88.97,88.94,88.95,7463.0,78.1509,78.1596,78.1333,78.1421,7463.0
2018-01-29 12:35:00,88.95,88.96,88.92,88.93,5329.0,78.1421,78.1509,78.1157,78.1245,5329.0
2018-01-29 12:40:00,88.91,88.94,88.87,88.89,4534.0,78.1069,78.1333,78.0718,78.0894,4534.0
2018-01-29 12:45:00,88.89,88.9,88.81,88.83,6881.0,78.0894,78.0981,78.0191,78.0366,6881.0
2018-01-29 12:50:00,88.82,88.9,88.82,88.85,9314.0,78.0279,78.0981,78.0279,78.0542,9314.0
2018-01-29 12:55:00,88.85,88.9,88.85,88.9,5585.0,78.0542,78.0981,78.0542,78.0981,5585.0
2018-01-29 13:00:00,88.89,88.91,88.86,88.89,5304.0,78.0894,78.1069,78.063,78.0894,5304.0
2018-01-29 13:05:00,88.88,88.89,88.84,88.84,7374.0,78.0806,78.0894,78.0454,78.0454,7374.0
2018-01-29 13:10:00,88.84,88.88,88.83,88.87,4523.0,78.0454,78.0806,78.0366,78.0718,4523.0
2018-01-29 13:15:00,88.88,88.93,88.88,88.9,7355.0,78.0806,78.1245,78.0806,78.0981,7355.0
2018-01-29 13:20:00,88.88,88.9,88.85,88.85,5109.0,78.0806,78.0981,78.0542,78.0542,5109.0
2018-01-29 13:25:00,88.85,88.87,88.85,88.86,1820.0,78.0542,78.0718,78.0542,78.063,1820.0
2018-01-29 13:30:00,88.85,88.85,88.8,88.81,6923.0,78.0542,78.0542,78.0103,78.0191,6923.0
2018-01-29 13:35:00,88.82,88.82,88.78,88.78,5575.0,78.0279,78.0279,77.9927,77.9927,5575.0
2018-01-29 13:40:00,88.77,88.78,88.75,88.75,6036.0,77.9839,77.9927,77.9664,77.9664,6036.0
2018-01-29 13:45:00,88.75,88.78,88.73,88.73,4927.0,77.9664,77.9927,77.9488,77.9488,4927.0
2018-01-29 13:50:00,88.75,88.76,88.71,88.74,9524.0,77.9664,77.9752,77.9312,77.9576,9524.0
2018-01-29 13:55:00,88.73,88.73,88.68,88.68,4543.0,77.9488,77.9488,77.9049,77.9049,4543.0
2018-01-29 14:00:00,88.68,88.73,88.68,88.69,5915.0,77.9049,77.9488,77.9049,77.9137,5915.0
2018-01-29 14:05:00,88.68,88.72,88.68,88.71,7739.0,77.9049,77.94,77.9049,77.9312,7739.0
2018-01-29 14:10:00,88.7,88.72,88.66,88.7,8673.0,77.9224,77.94,77.8873,77.9224,8673.0
2018-01-29 14:15:00,88.71,88.81,88.71,88.8,9824.0,77.9312,78.0191,77.9312,78.0103,9824.0
2018-01-29 14:20:00,88.79,88.88,88.78,88.85,9648.0,78.0015,78.0806,77.9927,78.0542,9648.0
2018-01-29 14:25:00,88.83,88.83,88.71,88.72,9794.0,78.0366,78.0366,77.9312,77.94,9794.0
2018-01-29 14:30:00,88.73,88.75,88.68,88.68,16323.0,77.9488,77.9664,77.9049,77.9049,16323.0
2018-01-29 14:35:00,88.67,88.67,88.62,88.63,11112.0,77.8961,77.8961,77.8522,77.8609,11112.0
2018-01-29 14:40:00,88.64,88.66,88.6,88.63,10269.0,77.8697,77.8873,77.8346,77.8609,10269.0
2018-01-29 14:45:00,88.63,88.64,88.61,88.61,4098.0,77.8609,77.8697,77.8434,77.8434,4098.0
2018-01-29 14:50:00,88.61,88.61,88.57,88.6,8695.0,77.8434,77.8434,77.8082,77.8346,8695.0
2018-01-29 14:55:00,88.61,88.65,88.6,88.64,6348.0,77.8434,77.8785,77.8346,77.8697,6348.0
2018-01-29 15:00:00,88.63,88.66,88.62,88.65,9089.0,77.8609,77.8873,77.8522,77.8785,9089.0
2018-01-29 15:05:00,88.64,88.65,88.61,88.62,5523.0,77.8697,77.8785,77.8434,77.8522,5523.0
2018-01-29 15:10:00,88.63,88.71,88.63,88.7,14169.0,77.8609,77.9312,77.8609,77.9224,14169.0
2018-01-29 15:15:00,88.71,88.76,88.7,88.74,8092.0,77.9312,77.9752,77.9224,77.9576,8092.0
2018-01-29 15:20:00,88.73,88.73,88.63,88.65,15879.0,77.9488,77.9488,77.8609,77.8785,15879.0
2018-01-29 15:25:00,88.64,88.65,88.47,88.47,16247.0,77.8697,77.8785,77.7204,77.7204,16247.0
2018-01-29 15:30:00,88.49,88.54,88.46,88.54,16201.0,77.738,77.7819,77.7116,77.7819,16201.0
2018-01-29 15:35:00,88.54,88.55,88.44,88.44,17627.0,77.7819,77.7907,77.694,77.694,17627.0
2018-01-29 15:40:00,88.44,88.48,88.35,88.41,27191.0,77.694,77.7292,77.615,77.6677,27191.0
2018-01-29 15:45:00,88.44,88.44,88.33,88.4,30350.0,77.694,77.694,77.5974,77.6589,30350.0
2018-01-29 15:50:00,88.39,88.45,88.38,88.4,36533.0,77.6501,77.7028,77.6413,77.6589,36533.0
2018-01-29 15:55:00,88.4,88.42,88.22,88.22,146643.0,77.6589,77.6765,77.5008,77.5008,146643.0
2018-01-30 09:30:00,87.76,88.28,87.66,88.0,59595.0,77.0967,77.5535,77.0088,77.3075,59595.0
2018-01-30 09:35:00,88.09,88.39,88.05,88.19,12371.0,77.3866,77.6501,77.3514,77.4744,12371.0
2018-01-30 09:40:00,88.2,88.35,88.16,88.21,12203.0,77.4832,77.615,77.4481,77.492,12203.0
2018-01-30 09:45:00,88.17,88.25,88.04,88.08,11396.0,77.4568,77.5271,77.3426,77.3778,11396.0
2018-01-30 09:50:00,88.02,88.19,88.02,88.16,11873.0,77.3251,77.4744,77.3251,77.4481,11873.0
2018-01-30 09:55:00,88.17,88.21,88.06,88.06,10429.0,77.4568,77.492,77.3602,77.3602,10429.0
2018-01-30 10:00:00,88.06,88.12,87.86,87.87,8884.0,77.3602,77.4129,77.1845,77.1933,8884.0
2018-01-30 10:05:00,87.88,87.93,87.81,87.93,13858.0,77.2021,77.246,77.1406,77.246,13858.0
2018-01-30 10:10:00,87.95,88.0,87.92,87.95,16479.0,77.2636,77.3075,77.2372,77.2636,16479.0
2018-01-30 10:15:00,87.96,87.96,87.86,87.86,12259.0,77.2724,77.2724,77.1845,77.1845,12259.0
2018-01-30 10:20:00,87.86,87.99,87.81,87.97,19631.0,77.1845,77.2987,77.1406,77.2811,19631.0
2018-01-30 10:25:00,87.95,88.0,87.93,88.0,8870.0,77.2636,77.3075,77.246,77.3075,8870.0
2018-01-30 10:30:00,88.02,88.32,87.95,88.32,48956.0,77.3251,77.5886,77.2636,77.5886,48956.0
2018-01-30 10:35:00,88.34,88.4,88.27,88.36,14920.0,77.6062,77.6589,77.5447,77.6238,14920.0
2018-01-30 10:40:00,88.34,88.34,88.19,88.25,14502.0,77.6062,77.6062,77.4744,77.5271,14502.0
2018-01-30 10:45:00,88.25,88.33,88.24,88.3,17531.0,77.5271,77.5974,77.5183,77.571,17531.0
2018-01-30 10:50:00,88.28,88.44,88.25,88.42,11471.0,77.5535,77.694,77.5271,77.6765,11471.0
2018-01-30 10:55:00,88.42,88.55,88.39,88.5,15843.0,77.6765,77.7907,77.6501,77.7467,15843.0
2018-01-30 11:00:00,88.51,88.55,88.31,88.31,8043.0,77.7555,77.7907,77.5798,77.5798,8043.0
2018-01-30 11:05:00,88.32,88.38,88.29,88.35,11666.0,77.5886,77.6413,77.5623,77.615,11666.0
2018-01-30 11:10:00,88.35,88.49,88.33,88.45,22751.0,77.615,77.738,77.5974,77.7028,22751.0
2018-01-30 11:15:00,88.46,88.46,88.33,88.37,10114.0,77.7116,77.7116,77.5974,77.6325,10114.0
2018-01-30 11:20:00,88.36,88.42,88.34,88.42,7809.0,77.6238,77.6765,77.6062,77.6765,7809.0
2018-01-30 11:25:00,88.4,88.47,88.36,88.4,11555.0,77.6589,77.7204,77.6238,77.6589,11555.0
2018-01-30 11:30:00,88.4,88.41,88.35,88.37,3778.0,77.6589,77.6677,77.615,77.6325,3778.0
2018-01-30 11:35:00,88.36,88.45,88.34,88.34,6792.0,77.6238,77.7028,77.6062,77.6062,6792.0
2018-01-30 11:40:00,88.36,88.46,88.33,88.39,7355.0,77.6238,77.7116,77.5974,77.6501,7355.0
2018-01-30 11:45:00,88.41,88.44,88.28,88.29,6613.0,77.6677,77.694,77.5535,77.5623,6613.0
2018-01-30 11:50:00,88.29,88.35,88.28,88.29,7386.0,77.5623,77.615,77.5535,77.5623,7386.0
2018-01-30 11:55:00,88.3,88.33,88.28,88.28,5571.0,77.571,77.5974,77.5535,77.5535,5571.0
2018-01-30 12:00:00,88.28,88.31,88.23,88.23,4456.0,77.5535,77.5798,77.5096,77.5096,4456.0
2018-01-30 12:05:00,88.22,88.28,88.16,88.24,14929.0,77.5008,77.5535,77.4481,77.5183,14929.0
2018-01-30 12:10:00,88.23,88.33,88.23,88.33,6376.0,77.5096,77.5974,77.5096,77.5974,6376.0
2018-01-30 12:15:00,88.33,88.34,88.28,88.32,7555.0,77.5974,77.6062,77.5535,77.5886,7555.0
2018-01-30 12:20:00,88.31,88.34,88.3,88.3,6225.0,77.5798,77.6062,77.571,77.571,6225.0
2018-01-30 12:25:00,88.3,88.34,88.28,88.31,10400.0,77.571,77.6062,77.5535,77.5798,10400.0
2018-01-30 12:30:00,88.32,88.39,88.29,88.39,6893.0,77.5886,77.6501,77.5623,77.6501,6893.0
2018-01-30 12:35:00,88.37,88.37,88.31,88.31,4354.0,77.6325,77.6325,77.5798,77.5798,4354.0
2018-01-30 12:40:00,88.32,88.38,88.31,88.35,4794.0,77.5886,77.6413,77.5798,77.615,4794.0
2018-01-30 12:45:00,88.33,88.35,88.28,88.28,5798.0,77.5974,77.615,77.5535,77.5535,5798.0
2018-01-30 12:50:00,88.26,88.35,88.26,88.3,9369.0,77.5359,77.615,77.5359,77.571,9369.0
2018-01-30 12:55:00,88.31,88.34,88.29,88.31,3337.0,77.5798,77.6062,77.5623,77.5798,3337.0
2018-01-30 13:00:00,88.3,88.31,88.24,88.24,3725.0,77.571,77.5798,77.5183,77.5183,3725.0
2018-01-30 13:05:00,88.24,88.3,88.21,88.3,4902.0,77.5183,77.571,77.492,77.571,4902.0
2018-01-30 13:10:00,88.29,88.32,88.29,88.31,2602.0,77.5623,77.5886,77.5623,77.5798,2602.0
2018-01-30 13:15:00,88.31,88.33,88.27,88.3,12127.0,77.5798,77.5974,77.5447,77.571,12127.0
2018-01-30 13:20:00,88.3,88.32,88.24,88.26,4423.0,77.571,77.5886,77.5183,77.5359,4423.0
2018-01-30 13:25:00,88.23,88.3,88.23,88.25,5128.0,77.5096,77.571,77.5096,77.5271,5128.0
2018-01-30 13:30:00,88.27,88.29,88.24,88.26,5423.0,77.5447,77.5623,77.5183,77.5359,5423.0
2018-01-30 13:35:00,88.25,88.3,88.24,88.28,6626.0,77.5271,77.571,77.5183,77.5535,6626.0
2018-01-30 13:40:00,88.3,88.36,88.3,88.32,10265.0,77.571,77.6238,77.571,77.5886,10265.0
2018-01-30 13:45:00,88.34,88.45,88.34,88.45,7650.0,77.6062,77.7028,77.6062,77.7028,7650.0
2018-01-30 13:50:00,88.44,88.48,88.43,88.46,8613.0,77.694,77.7292,77.6852,77.7116,8613.0
2018-01-30 13:55:00,88.45,88.5,88.45,88.5,6833.0,77.7028,77.7467,77.7028,77.7467,6833.0
2018-01-30 14:00:00,88.49,88.49,88.44,88.45,3368.0,77.738,77.738,77.694,77.7028,3368.0
2018-01-30 14:05:00,88.46,88.48,88.36,88.38,11850.0,77.7116,77.7292,77.6238,77.6413,11850.0
2018-01-30 14:10:00,88.38,88.43,88.33,88.4,13588.0,77.6413,77.6852,77.5974,77.6589,13588.0
2018-01-30 14:15:00,88.38,88.41,88.26,88.26,7801.0,77.6413,77.6677,77.5359,77.5359,7801.0
2018-01-30 14:20:00,88.26,88.28,88.23,88.24,5840.0,77.5359,77.5535,77.5096,77.5183,5840.0
2018-01-30 14:25:00,88.23,88.26,88.16,88.23,7787.0,77.5096,77.5359,77.4481,77.5096,7787.0
2018-01-30 14:30:00,88.23,88.24,88.14,88.15,9665.0,77.5096,77.5183,77.4305,77.4393,9665.0
2018-01-30 14:35:00,88.15,88.19,88.12,88.17,11695.0,77.4393,77.4744,77.4129,77.4568,11695.0
2018-01-30 14:40:00,88.16,88.17,88.1,88.16,11075.0,77.4481,77.4568,77.3953,77.4481,11075.0
2018-01-30 14:45:00,88.16,88.18,88.13,88.17,6653.0,77.4481,77.4656,77.4217,77.4568,6653.0
2018-01-30 14:50:00,88.15,88.16,88.07,88.09,7586.0,77.4393,77.4481,77.369,77.3866,7586.0
2018-01-30 14:55:00,88.1,88.13,88.08,88.09,5638.0,77.3953,77.4217,77.3778,77.3866,5638.0
2018-01-30 15:00:00,88.08,88.1,88.03,88.08,9845.0,77.3778,77.3953,77.3339,77.3778,9845.0
2018-01-30 15:05:00,88.08,88.15,88.06,88.15,11196.0,77.3778,77.4393,77.3602,77.4393,11196.0
2018-01-30 15:10:00,88.15,88.24,88.14,88.23,16615.0,77.4393,77.5183,77.4305,77.5096,16615.0
2018-01-30 15:15:00,88.23,88.31,88.22,88.28,39443.0,77.5096,77.5798,77.5008,77.5535,39443.0
2018-01-30 15:20:00,88.28,88.32,88.22,88.25,16108.0,77.5535,77.5886,77.5008,77.5271,16108.0
2018-01-30 15:25:00,88.25,88.29,88.25,88.27,7143.0,77.5271,77.5623,77.5271,77.5447,7143.0
2018-01-30 15:30:00,88.27,88.29,88.2,88.2,13188.0,77.5447,77.5623,77.4832,77.4832,13188.0
2018-01-30 15:35:00,88.2,88.28,88.2,88.25,17542.0,77.4832,77.5535,77.4832,77.5271,17542.0
2018-01-30 15:40:00,88.25,88.25,88.2,88.22,19683.0,77.5271,77.5271,77.4832,77.5008,19683.0
2018-01-30 15:45:00,88.22,88.25,88.16,88.16,21481.0,77.5008,77.5271,77.4481,77.4481,21481.0
2018-01-30 15:50:00,88.16,88.18,88.13,88.14,26855.0,77.4481,77.4656,77.4217,77.4305,26855.0
2018-01-30 15:55:00,88.14,88.16,87.95,87.96,100651.0,77.4305,77.4481,77.2636,77.2724,100651.0
2018-01-31 09:30:00,88.05,88.4,87.88,88.4,36269.0,77.3514,77.6589,77.2021,77.6589,36269.0
2018-01-31 09:35:00,88.33,88.49,88.31,88.43,3394.0,77.5974,77.738,77.5798,77.6852,3394.0
2018-01-31 09:40:00,88.43,88.43,88.09,88.12,12580.0,77.6852,77.6852,77.3866,77.4129,12580.0
2018-01-31 09:45:00,88.08,88.16,88.04,88.13,7390.0,77.3778,77.4481,77.3426,77.4217,7390.0
2018-01-31 09:50:00,88.11,88.18,88.06,88.13,9620.0,77.4041,77.4656,77.3602,77.4217,9620.0
2018-01-31 09:55:00,88.17,88.27,88.12,88.26,18454.0,77.4568,77.5447,77.4129,77.5359,18454.0
2018-01-31 10:00:00,88.22,88.35,88.21,88.34,11689.0,77.5008,77.615,77.492,77.6062,11689.0
2018-01-31 10:05:00,88.33,88.33,88.21,88.28,15722.0,77.5974,77.5974,77.492,77.5535,15722.0
2018-01-31 10:10:00,88.28,88.41,88.24,88.37,11123.0,77.5535,77.6677,77.5183,77.6325,11123.0
2018-01-31 10:15:00,88.35,88.49,88.34,88.46,12524.0,77.615,77.738,77.6062,77.7116,12524.0
2018-01-31 10:20:00,88.47,88.65,88.47,88.64,16230.0,77.7204,77.8785,77.7204,77.8697,16230.0
2018-01-31 10:25:00,88.66,88.69,88.61,88.64,14933.0,77.8873,77.9137,77.8434,77.8697,14933.0
2018-01-31 10:30:00,88.63,88.63,88.56,88.58,16379.0,77.8609,77.8609,77.7995,77.817,16379.0
2018-01-31 10:35:00,88.59,88.61,88.5,88.52,7568.0,77.8258,77.8434,77.7467,77.7643,7568.0
2018-01-31 10:40:00,88.54,88.63,88.51,88.59,14318.0,77.7819,77.8609,77.7555,77.8258,14318.0
2018-01-31 10:45:00,88.59,88.59,88.47,88.5,6952.0,77.8258,77.8258,77.7204,77.7467,6952.0
2018-01-31 10:50:00,88.49,88.53,88.48,88.5,4454.0,77.738,77.7731,77.7292,77.7467,4454.0
2018-01-31 10:55:00,88.48,88.63,88.46,88.63,21686.0,77.7292,77.8609,77.7116,77.8609,21686.0
2018-01-31 11:00:00,88.64,88.68,88.53,88.64,11237.0,77.8697,77.9049,77.7731,77.8697,11237.0
2018-01-31 11:05:00,88.65,88.68,88.63,88.66,3409.0,77.8785,77.9049,77.8609,77.8873,3409.0
2018-01-31 11:10:00,88.65,88.74,88.62,88.74,9178.0,77.8785,77.9576,77.8522,77.9576,9178.0
2018-01-31 11:15:00,88.71,88.76,88.66,88.72,9477.0,77.9312,77.9752,77.8873,77.94,9477.0
2018-01-31 11:20:00,88.73,88.76,88.64,88.65,7496.0,77.9488,77.9752,77.8697,77.8785,7496.0
2018-01-31 11:25:00,88.65,88.76,88.59,88.61,10627.0,77.8785,77.9752,77.8258,77.8434,10627.0
2018-01-31 11:30:00,88.6,88.76,88.59,88.74,13099.0,77.8346,77.9752,77.8258,77.9576,13099.0
2018-01-31 11:35:00,88.74,88.75,88.69,88.73,10924.0,77.9576,77.9664,77.9137,77.9488,10924.0
2018-01-31 11:40:00,88.75,88.78,88.67,88.67,7237.0,77.9664,77.9927,77.8961,77.8961,7237.0
2018-01-31 11:45:00,88.66,88.67,88.52,88.54,4008.0,77.8873,77.8961,77.7643,77.7819,4008.0
2018-01-31 11:50:00,88.55,88.62,88.55,88.62,4877.0,77.7907,77.8522,77.7907,77.8522,4877.0
2018-01-31 11:55:00,88.6,88.69,88.54,88.56,8485.0,77.8346,77.9137,77.7819,77.7995,8485.0
2018-01-31 12:00:00,88.55,88.68,88.54,88.65,8599.0,77.7907,77.9049,77.7819,77.8785,8599.0
2018-01-31 12:05:00,88.63,88.65,88.58,88.62,9970.0,77.8609,77.8785,77.817,77.8522,9970.0
2018-01-31 12:10:00,88.62,88.66,88.61,88.63,3699.0,77.8522,77.8873,77.8434,77.8609,3699.0
2018-01-31 12:15:00,88.61,88.61,88.57,88.59,1825.0,77.8434,77.8434,77.8082,77.8258,1825.0
2018-01-31 12:20:00,88.58,88.63,88.57,88.63,5796.0,77.817,77.8609,77.8082,77.8609,5796.0
2018-01-31 12:25:00,88.62,88.63,88.6,88.6,2876.0,77.8522,77.8609,77.8346,77.8346,2876.0
2018-01-31 12:30:00,88.6,88.7,88.59,88.69,5279.0,77.8346,77.9224,77.8258,77.9137,5279.0
2018-01-31 12:35:00,88.68,88.7,88.66,88.68,4937.0,77.9049,77.9224,77.8873,77.9049,4937.0
2018-01-31 12:40:00,88.67,88.69,88.65,88.67,6093.0,77.8961,77.9137,77.8785,77.8961,6093.0
2018-01-31 12:45:00,88.68,88.71,88.67,88.69,3319.0,77.9049,77.9312,77.8961,77.9137,3319.0
2018-01-31 12:50:00,88.68,88.7,88.68,88.69,3851.0,77.9049,77.9224,77.9049,77.9137,3851.0
2018-01-31 12:55:00,88.68,88.71,88.59,88.68,5817.0,77.9049,77.9312,77.8258,77.9049,5817.0
2018-01-31 13:00:00,88.7,88.76,88.7,88.74,7906.0,77.9224,77.9752,77.9224,77.9576,7906.0
2018-01-31 13:05:00,88.73,88.8,88.73,88.75,4367.0,77.9488,78.0103,77.9488,77.9664,4367.0
2018-01-31 13:10:00,88.74,88.81,88.74,88.78,4411.0,77.9576,78.0191,77.9576,77.9927,4411.0
2018-01-31 13:15:00,88.78,88.84,88.78,88.82,3000.0,77.9927,78.0454,77.9927,78.0279,3000.0
2018-01-31 13:20:00,88.83,88.89,88.82,88.89,6608.0,78.0366,78.0894,78.0279,78.0894,6608.0
2018-01-31 13:25:00,88.89,88.89,88.79,88.82,5758.0,78.0894,78.0894,78.0015,78.0279,5758.0
2018-01-31 13:30:00,88.8,88.86,88.78,88.85,5638.0,78.0103,78.063,77.9927,78.0542,5638.0
2018-01-31 13:35:00,88.86,88.86,88.75,88.76,8638.0,78.063,78.063,77.9664,77.9752,8638.0
2018-01-31 13:40:00,88.76,88.78,88.75,88.75,6590.0,77.9752,77.9927,77.9664,77.9664,6590.0
2018-01-31 13:45:00,88.75,88.77,88.71,88.74,9451.0,77.9664,77.9839,77.9312,77.9576,9451.0
2018-01-31 13:50:00,88.74,88.76,88.69,88.7,13276.0,77.9576,77.9752,77.9137,77.9224,13276.0
2018-01-31 13:55:00,88.72,88.78,88.69,88.72,7375.0,77.94,77.9927,77.9137,77.94,7375.0
2018-01-31 14:00:00,88.7,88.9,88.69,88.76,18247.0,77.9224,78.0981,77.9137,77.9752,18247.0
2018-01-31 14:05:00,88.79,88.85,88.72,88.82,14674.0,78.0015,78.0542,77.94,78.0279,14674.0
2018-01-31 14:10:00,88.83,88.83,88.65,88.67,16006.0,78.0366,78.0366,77.8785,77.8961,16006.0
2018-01-31 14:15:00,88.67,88.72,88.61,88.64,13877.0,77.8961,77.94,77.8434,77.8697,13877.0
2018-01-31 14:20:00,88.63,88.64,88.47,88.47,12960.0,77.8609,77.8697,77.7204,77.7204,12960.0
2018-01-31 14:25:00,88.49,88.55,88.46,88.53,14009.0,77.738,77.7907,77.7116,77.7731,14009.0
2018-01-31 14:30:00,88.51,88.56,88.42,88.51,15068.0,77.7555,77.7995,77.6765,77.7555,15068.0
2018-01-31 14:35:00,88.5,88.53,88.43,88.45,15853.0,77.7467,77.7731,77.6852,77.7028,15853.0
2018-01-31 14:40:00,88.47,88.52,88.46,88.46,14201.0,77.7204,77.7643,77.7116,77.7116,14201.0
2018-01-31 14:45:00,88.46,88.48,88.33,88.4,10613.0,77.7116,77.7292,77.5974,77.6589,10613.0
2018-01-31 14:50:00,88.39,88.45,88.31,88.45,20923.0,77.6501,77.7028,77.5798,77.7028,20923.0
2018-01-31 14:55:00,88.42,88.47,88.4,88.45,10422.0,77.6765,77.7204,77.6589,77.7028,10422.0
2018-01-31 15:00:00,88.46,88.48,88.39,88.42,14480.0,77.7116,77.7292,77.6501,77.6765,14480.0
2018-01-31 15:05:00,88.43,88.43,88.35,88.41,10812.0,77.6852,77.6852,77.615,77.6677,10812.0
2018-01-31 15:10:00,88.42,88.42,88.3,88.3,14492.0,77.6765,77.6765,77.571,77.571,14492.0
2018-01-31 15:15:00,88.29,88.37,88.26,88.34,18479.0,77.5623,77.6325,77.5359,77.6062,18479.0
2018-01-31 15:20:00,88.34,88.4,88.3,88.35,8581.0,77.6062,77.6589,77.571,77.615,8581.0
2018-01-31 15:25:00,88.35,88.42,88.34,88.4,10694.0,77.615,77.6765,77.6062,77.6589,10694.0
2018-01-31 15:30:00,88.4,88.46,88.35,88.45,21683.0,77.6589,77.7116,77.615,77.7028,21683.0
2018-01-31 15:35:00,88.44,88.57,88.42,88.56,24795.0,77.694,77.8082,77.6765,77.7995,24795.0
2018-01-31 15:40:00,88.56,88.66,88.56,88.62,24872.0,77.7995,77.8873,77.7995,77.8522,24872.0
2018-01-31 15:45:00,88.62,88.66,88.53,88.54,32880.0,77.8522,77.8873,77.7731,77.7819,32880.0
2018-01-31 15:50:00,88.54,88.6,88.53,88.58,44924.0,77.7819,77.8346,77.7731,77.817,44924.0
2018-01-31 15:55:00,88.57,88.58,88.45,88.45,84919.0,77.8082,77.817,77.7028,77.7028,84919.0
2018-02-01 09:30:00,88.47,88.6,88.36,88.55,49149.0,77.7204,77.8346,77.6238,77.7907,49149.0
2018-02-01 09:35:00,88.59,88.64,88.22,88.22,12473.0,77.8258,77.8697,77.5008,77.5008,12473.0
2018-02-01 09:40:00,88.19,88.23,87.85,87.86,12431.0,77.4744,77.5096,77.1757,77.1845,12431.0
2018-02-01 09:45:00,87.87,87.98,87.84,87.9,8173.0,77.1933,77.2899,77.1669,77.2196,8173.0
2018-02-01 09:50:00,87.93,88.04,87.92,87.98,10378.0,77.246,77.3426,77.2372,77.2899,10378.0
2018-02-01 09:55:00,87.96,88.22,87.82,88.16,23181.0,77.2724,77.5008,77.1494,77.4481,23181.0
2018-02-01 10:00:00,88.17,88.19,87.97,87.97,8428.0,77.4568,77.4744,77.2811,77.2811,8428.0
2018-02-01 10:05:00,87.99,88.05,87.94,87.94,12015.0,77.2987,77.3514,77.2548,77.2548,12015.0
2018-02-01 10:10:00,87.94,87.96,87.72,87.72,16817.0,77.2548,77.2724,77.0615,77.0615,16817.0
2018-02-01 10:15:00,87.76,87.94,87.76,87.92,7044.0,77.0967,77.2548,77.0967,77.2372,7044.0
2018-02-01 10:20:00,87.93,88.1,87.92,88.01,8482.0,77.246,77.3953,77.2372,77.3163,8482.0
2018-02-01 10:25:00,88.03,88.04,87.85,87.85,6074.0,77.3339,77.3426,77.1757,77.1757,6074.0
2018-02-01 10:30:00,87.89,87.89,87.78,87.86,9343.0,77.2109,77.2109,77.1142,77.1845,9343.0
2018-02-01 10:35:00,87.84,87.87,87.81,87.82,13130.0,77.1669,77.1933,77.1406,77.1494,13130.0
2018-02-01 10:40:00,87.82,87.83,87.7,87.72,5227.0,77.1494,77.1582,77.0439,77.0615,5227.0
2018-02-01 10:45:00,87.73,87.83,87.72,87.83,6347.0,77.0703,77.1582,77.0615,77.1582,6347.0
2018-02-01 10:50:00,87.84,87.87,87.71,87.76,11076.0,77.1669,77.1933,77.0527,77.0967,11076.0
2018-02-01 10:55:00,87.77,87.82,87.66,87.72,15678.0,77.1054,77.1494,77.0088,77.0615,15678.0
2018-02-01 11:00:00,87.72,87.81,87.72,87.8,6174.0,77.0615,77.1406,77.0615,77.1318,6174.0
2018-02-01 11:05:00,87.8,87.85,87.72,87.8,11806.0,77.1318,77.1757,77.0615,77.1318,11806.0
2018-02-01 11:10:00,87.8,87.88,87.79,87.85,10297.0,77.1318,77.2021,77.123,77.1757,10297.0
2018-02-01 11:15:00,87.86,87.96,87.86,87.94,10278.0,77.1845,77.2724,77.1845,77.2548,10278.0
2018-02-01 11:20:00,87.93,87.93,87.87,87.91,13439.0,77.246,77.246,77.1933,77.2284,13439.0
2018-02-01 11:25:00,87.92,87.92,87.87,87.91,21945.0,77.2372,77.2372,77.1933,77.2284,21945.0
2018-02-01 11:30:00,87.91,88.07,87.91,88.07,18245.0,77.2284,77.369,77.2284,77.369,18245.0
2018-02-01 11:35:00,88.07,88.2,88.03,88.2,30850.0,77.369,77.4832,77.3339,77.4832,30850.0
2018-02-01 11:40:00,88.18,88.27,88.16,88.23,8724.0,77.4656,77.5447,77.4481,77.5096,8724.0
2018-02-01 11:45:00,88.27,88.29,88.14,88.19,10574.0,77.5447,77.5623,77.4305,77.4744,10574.0
2018-02-01 11:50:00,88.19,88.21,88.15,88.17,8999.0,77.4744,77.492,77.4393,77.4568,8999.0
2018-02-01 11:55:00,88.17,88.22,88.12,88.21,14369.0,77.4568,77.5008,77.4129,77.492,14369.0
2018-02-01 12:00:00,88.18,88.19,88.15,88.17,10700.0,77.4656,77.4744,77.4393,77.4568,10700.0
2018-02-01 12:05:00,88.18,88.21,88.17,88.2,9675.0,77.4656,77.492,77.4568,77.4832,9675.0
2018-02-01 12:10:00,88.21,88.24,88.16,88.17,18424.0,77.492,77.5183,77.4481,77.4568,18424.0
2018-02-01 12:15:00,88.17,88.17,88.11,88.11,12047.0,77.4568,77.4568,77.4041,77.4041,12047.0
2018-02-01 12:20:00,88.11,88.13,88.02,88.04,8000.0,77.4041,77.4217,77.3251,77.3426,8000.0
2018-02-01 12:25:00,88.04,88.06,87.96,88.01,15324.0,77.3426,77.3602,77.2724,77.3163,15324.0
2018-02-01 12:30:00,88.03,88.09,88.03,88.09,7081.0,77.3339,77.3866,77.3339,77.3866,7081.0
2018-02-01 12:35:00,88.08,88.15,88.08,88.15,12501.0,77.3778,77.4393,77.3778,77.4393,12501.0
2018-02-01 12:40:00,88.14,88.14,88.07,88.08,8130.0,77.4305,77.4305,77.369,77.3778,8130.0
2018-02-01 12:45:00,88.07,88.08,87.99,88.02,11995.0,77.369,77.3778,77.2987,77.3251,11995.0
2018-02-01 12:50:00,88.0,88.04,88.0,88.04,5336.0,77.3075,77.3426,77.3075,77.3426,5336.0
2018-02-01 12:55:00,88.03,88.06,88.02,88.04,8412.0,77.3339,77.3602,77.3251,77.3426,8412.0
2018-02-01 13:00:00,88.04,88.1,88.04,88.09,5785.0,77.3426,77.3953,77.3426,77.3866,5785.0
2018-02-01 13:05:00,88.11,88.14,88.09,88.11,6143.0,77.4041,77.4305,77.3866,77.4041,6143.0
2018-02-01 13:10:00,88.12,88.13,88.09,88.09,8969.0,77.4129,77.4217,77.3866,77.3866,8969.0
2018-02-01 13:15:00,88.08,88.09,88.05,88.06,7599.0,77.3778,77.3866,77.3514,77.3602,7599.0
2018-02-01 13:20:00,88.06,88.06,88.04,88.05,11041.0,77.3602,77.3602,77.3426,77.3514,11041.0
2018-02-01 13:25:00,88.05,88.08,88.05,88.08,14230.0,77.3514,77.3778,77.3514,77.3778,14230.0
2018-02-01 13:30:00,88.07,88.07,88.0,88.0,10264.0,77.369,77.369,77.3075,77.3075,10264.0
2018-02-01 13:35:00,87.99,87.99,87.91,87.91,15311.0,77.2987,77.2987,77.2284,77.2284,15311.0
2018-02-01 13:40:00,87.91,87.92,87.87,87.88,6254.0,77.2284,77.2372,77.1933,77.2021,6254.0
2018-02-01 13:45:00,87.89,87.9,87.84,87.88,6341.0,77.2109,77.2196,77.1669,77.2021,6341.0
2018-02-01 13:50:00,87.87,87.91,87.79,87.79,5615.0,77.1933,77.2284,77.123,77.123,5615.0
2018-02-01 13:55:00,87.8,87.81,87.71,87.74,13086.0,77.1318,77.1406,77.0527,77.0791,13086.0
2018-02-01 14:00:00,87.73,87.8,87.72,87.75,7354.0,77.0703,77.1318,77.0615,77.0879,7354.0
2018-02-01 14:05:00,87.78,87.82,87.76,87.76,6606.0,77.1142,77.1494,77.0967,77.0967,6606.0
2018-02-01 14:10:00,87.75,87.75,87.63,87.65,13571.0,77.0879,77.0879,76.9825,77.0,13571.0
2018-02-01 14:15:00,87.66,87.69,87.56,87.57,18913.0,77.0088,77.0352,76.921,76.9297,18913.0
2018-02-01 14:20:00,87.57,87.58,87.42,87.51,18094.0,76.9297,76.9385,76.798,76.877,18094.0
2018-02-01 14:25:00,87.51,87.6,87.5,87.58,17309.0,76.877,76.9561,76.8682,76.9385,17309.0
2018-02-01 14:30:00,87.58,87.6,87.54,87.54,13825.0,76.9385,76.9561,76.9034,76.9034,13825.0
2018-02-01 14:35:00,87.55,87.67,87.55,87.66,17481.0,76.9122,77.0176,76.9122,77.0088,17481.0
2018-02-01 14:40:00,87.65,87.73,87.65,87.71,15692.0,77.0,77.0703,77.0,77.0527,15692.0
2018-02-01 14:45:00,87.71,87.79,87.71,87.77,12198.0,77.0527,77.123,77.0527,77.1054,12198.0
2018-02-01 14:50:00,87.79,87.87,87.78,87.84,8574.0,77.123,77.1933,77.1142,77.1669,8574.0
2018-02-01 14:55:00,87.84,87.93,87.83,87.88,10941.0,77.1669,77.246,77.1582,77.2021,10941.0
2018-02-01 15:00:00,87.87,87.88,87.77,87.77,16182.0,77.1933,77.2021,77.1054,77.1054,16182.0
2018-02-01 15:05:00,87.77,87.78,87.71,87.77,15020.0,77.1054,77.1142,77.0527,77.1054,15020.0
2018-02-01 15:10:00,87.77,87.8,87.75,87.76,17548.0,77.1054,77.1318,77.0879,77.0967,17548.0
2018-02-01 15:15:00,87.75,87.76,87.67,87.69,29676.0,77.0879,77.0967,77.0176,77.0352,29676.0
2018-02-01 15:20:00,87.69,87.7,87.65,87.68,21455.0,77.0352,77.0439,77.0,77.0264,21455.0
2018-02-01 15:25:00,87.67,87.7,87.62,87.63,25046.0,77.0176,77.0439,76.9737,76.9825,25046.0
2018-02-01 15:30:00,87.62,87.66,87.6,87.65,32928.0,76.9737,77.0088,76.9561,77.0,32928.0
2018-02-01 15:35:00,87.65,87.68,87.62,87.64,26804.0,77.0,77.0264,76.9737,76.9912,26804.0
2018-02-01 15:40:00,87.64,87.69,87.6,87.67,33980.0,76.9912,77.0352,76.9561,77.0176,33980.0
2018-02-01 15:45:00,87.65,87.72,87.63,87.72,37094.0,77.0,77.0615,76.9825,77.0615,37094.0
2018-02-01 15:50:00,87.72,87.8,87.69,87.73,34531.0,77.0615,77.1318,77.0352,77.0703,34531.0
2018-02-01 15:55:00,87.73,87.86,87.72,87.84,70560.0,77.0703,77.1845,77.0615,77.1669,70560.0
2018-02-02 09:30:00,87.26,87.41,87.1,87.37,55624.0,76.6574,76.7892,76.5169,76.754,55624.0
2018-02-02 09:35:00,87.33,87.49,87.32,87.49,12513.0,76.7189,76.8595,76.7101,76.8595,12513.0
2018-02-02 09:40:00,87.48,87.65,87.46,87.63,13908.0,76.8507,77.0,76.8331,76.9825,13908.0
2018-02-02 09:45:00,87.6,87.72,87.51,87.72,6549.0,76.9561,77.0615,76.877,77.0615,6549.0
2018-02-02 09:50:00,87.69,87.76,87.63,87.66,20888.0,77.0352,77.0967,76.9825,77.0088,20888.0
2018-02-02 09:55:00,87.7,87.83,87.66,87.78,5265.0,77.0439,77.1582,77.0088,77.1142,5265.0
2018-02-02 10:00:00,87.8,87.8,87.65,87.65,12592.0,77.1318,77.1318,77.0,77.0,12592.0
2018-02-02 10:05:00,87.65,87.84,87.65,87.84,25966.0,77.0,77.1669,77.0,77.1669,25966.0
2018-02-02 10:10:00,87.84,88.04,87.83,87.97,12605.0,77.1669,77.3426,77.1582,77.2811,12605.0
2018-02-02 10:15:00,87.96,87.97,87.71,87.73,7986.0,77.2724,77.2811,77.0527,77.0703,7986.0
2018-02-02 10:20:00,87.72,87.72,87.65,87.69,7155.0,77.0615,77.0615,77.0,77.0352,7155.0
2018-02-02 10:25:00,87.68,87.76,87.65,87.66,7424.0,77.0264,77.0967,77.0,77.0088,7424.0
2018-02-02 10:30:00,87.66,87.66,87.42,87.44,14107.0,77.0088,77.0088,76.798,76.8155,14107.0
2018-02-02 10:35:00,87.45,87.53,87.44,87.49,7531.0,76.8243,76.8946,76.8155,76.8595,7531.0
2018-02-02 10:40:00,87.51,87.57,87.49,87.53,5446.0,76.877,76.9297,76.8595,76.8946,5446.0
2018-02-02 10:45:00,87.52,87.52,87.42,87.44,9348.0,76.8858,76.8858,76.798,76.8155,9348.0
2018-02-02 10:50:00,87.47,87.56,87.46,87.56,4402.0,76.8419,76.921,76.8331,76.921,4402.0
2018-02-02 10:55:00,87.56,87.56,87.4,87.42,13257.0,76.921,76.921,76.7804,76.798,13257.0
2018-02-02 11:00:00,87.42,87.42,87.29,87.34,17877.0,76.798,76.798,76.6838,76.7277,17877.0
2018-02-02 11:05:00,87.32,87.35,87.28,87.35,8796.0,76.7101,76.7365,76.675,76.7365,8796.0
2018-02-02 11:10:00,87.35,87.42,87.35,87.39,7562.0,76.7365,76.798,76.7365,76.7716,7562.0
2018-02-02 11:15:00,87.37,87.39,87.34,87.38,18563.0,76.754,76.7716,76.7277,76.7628,18563.0
2018-02-02 11:20:00,87.37,87.41,87.35,87.37,8176.0,76.754,76.7892,76.7365,76.754,8176.0
2018-02-02 11:25:00,87.38,87.38,87.33,87.35,21722.0,76.7628,76.7628,76.7189,76.7365,21722.0
2018-02-02 11:30:00,87.36,87.38,87.35,87.36,22047.0,76.7453,76.7628,76.7365,76.7453,22047.0
2018-02-02 11:35:00,87.37,87.39,87.29,87.33,10503.0,76.754,76.7716,76.6838,76.7189,10503.0
2018-02-02 11:40:00,87.34,87.53,87.32,87.39,58806.0,76.7277,76.8946,76.7101,76.7716,58806.0
2018-02-02 11:45:00,87.38,87.46,87.37,87.41,13090.0,76.7628,76.8331,76.754,76.7892,13090.0
2018-02-02 11:50:00,87.41,87.47,87.41,87.47,8856.0,76.7892,76.8419,76.7892,76.8419,8856.0
2018-02-02 11:55:00,87.46,87.49,87.37,87.38,9300.0,76.8331,76.8595,76.754,76.7628,9300.0
2018-02-02 12:00:00,87.4,87.41,87.32,87.35,9476.0,76.7804,76.7892,76.7101,76.7365,9476.0
2018-02-02 12:05:00,87.35,87.4,87.35,87.37,5458.0,76.7365,76.7804,76.7365,76.754,5458.0
2018-02-02 12:10:00,87.38,87.4,87.33,87.35,8843.0,76.7628,76.7804,76.7189,76.7365,8843.0
2018-02-02 12:15:00,87.37,87.4,87.32,87.37,5704.0,76.754,76.7804,76.7101,76.754,5704.0
2018-02-02 12:20:00,87.38,87.42,87.33,87.39,5847.0,76.7628,76.798,76.7189,76.7716,5847.0
2018-02-02 12:25:00,87.38,87.4,87.35,87.39,6256.0,76.7628,76.7804,76.7365,76.7716,6256.0
2018-02-02 12:30:00,87.4,87.44,87.4,87.43,10479.0,76.7804,76.8155,76.7804,76.8068,10479.0
2018-02-02 12:35:00,87.42,87.45,87.4,87.43,10396.0,76.798,76.8243,76.7804,76.8068,10396.0
2018-02-02 12:40:00,87.42,87.45,87.41,87.44,9547.0,76.798,76.8243,76.7892,76.8155,9547.0
2018-02-02 12:45:00,87.41,87.43,87.4,87.43,5001.0,76.7892,76.8068,76.7804,76.8068,5001.0
2018-02-02 12:50:00,87.42,87.43,87.41,87.42,6359.0,76.798,76.8068,76.7892,76.798,6359.0
2018-02-02 12:55:00,87.42,87.46,87.4,87.41,12787.0,76.798,76.8331,76.7804,76.7892,12787.0
2018-02-02 13:00:00,87.4,87.41,87.32,87.33,17033.0,76.7804,76.7892,76.7101,76.7189,17033.0
2018-02-02 13:05:00,87.31,87.33,87.28,87.29,7843.0,76.7013,76.7189,76.675,76.6838,7843.0
2018-02-02 13:10:00,87.28,87.33,87.28,87.32,6015.0,76.675,76.7189,76.675,76.7101,6015.0
2018-02-02 13:15:00,87.31,87.37,87.27,87.28,3357.0,76.7013,76.754,76.6662,76.675,3357.0
2018-02-02 13:20:00,87.27,87.28,87.21,87.23,4720.0,76.6662,76.675,76.6135,76.6311,4720.0
2018-02-02 13:25:00,87.21,87.27,87.2,87.27,7758.0,76.6135,76.6662,76.6047,76.6662,7758.0
2018-02-02 13:30:00,87.27,87.33,87.27,87.3,5520.0,76.6662,76.7189,76.6662,76.6926,5520.0
2018-02-02 13:35:00,87.29,87.32,87.26,87.27,26613.0,76.6838,76.7101,76.6574,76.6662,26613.0
2018-02-02 13:40:00,87.3,87.31,87.24,87.25,25548.0,76.6926,76.7013,76.6398,76.6486,25548.0
2018-02-02 13:45:00,87.25,87.25,87.18,87.18,7204.0,76.6486,76.6486,76.5871,76.5871,7204.0
2018-02-02 13:50:00,87.17,87.19,87.09,87.1,15300.0,76.5783,76.5959,76.5081,76.5169,15300.0
2018-02-02 13:55:00,87.1,87.1,86.78,86.78,40578.0,76.5169,76.5169,76.2357,76.2357,40578.0
2018-02-02 14:00:00,86.78,86.91,86.77,86.89,20164.0,76.2357,76.3499,76.2269,76.3324,20164.0
2018-02-02 14:05:00,86.9,86.98,86.86,86.88,19496.0,76.3412,76.4114,76.306,76.3236,19496.0
2018-02-02 14:10:00,86.87,86.88,86.78,86.84,22250.0,76.3148,76.3236,76.2357,76.2884,22250.0
2018-02-02 14:15:00,86.89,86.99,86.8,86.87,28315.0,76.3324,76.4202,76.2533,76.3148,28315.0
2018-02-02 14:20:00,86.92,86.97,86.86,86.95,17575.0,76.3587,76.4026,76.306,76.3851,17575.0
2018-02-02 14:25:00,86.98,87.0,86.83,86.84,19522.0,76.4114,76.429,76.2797,76.2884,19522.0
2018-02-02 14:30:00,86.86,86.97,86.78,86.85,32511.0,76.306,76.4026,76.2357,76.2972,32511.0
2018-02-02 14:35:00,86.83,86.88,86.82,86.86,32325.0,76.2797,76.3236,76.2709,76.306,32325.0
2018-02-02 14:40:00,86.86,86.95,86.85,86.92,16140.0,76.306,76.3851,76.2972,76.3587,16140.0
2018-02-02 14:45:00,86.92,86.94,86.82,86.94,17019.0,76.3587,76.3763,76.2709,76.3763,17019.0
2018-02-02 14:50:00,86.92,87.01,86.88,86.99,11679.0,76.3587,76.4378,76.3236,76.4202,11679.0
2018-02-02 14:55:00,86.98,86.99,86.84,86.84,10794.0,76.4114,76.4202,76.2884,76.2884,10794.0
2018-02-02 15:00:00,86.84,86.88,86.7,86.75,17643.0,76.2884,76.3236,76.1655,76.2094,17643.0
2018-02-02 15:05:00,86.73,86.73,86.6,86.65,27975.0,76.1918,76.1918,76.0776,76.1215,27975.0
2018-02-02 15:10:00,86.65,86.79,86.63,86.75,19035.0,76.1215,76.2445,76.104,76.2094,19035.0
2018-02-02 15:15:00,86.77,86.91,86.72,86.83,24160.0,76.2269,76.3499,76.183,76.2797,24160.0
2018-02-02 15:20:00,86.85,86.87,86.83,86.87,18315.0,76.2972,76.3148,76.2797,76.3148,18315.0
2018-02-02 15:25:00,86.88,86.91,86.86,86.88,25013.0,76.3236,76.3499,76.306,76.3236,25013.0
2018-02-02 15:30:00,86.88,86.88,86.79,86.86,34720.0,76.3236,76.3236,76.2445,76.306,34720.0
2018-02-02 15:35:00,86.87,87.03,86.81,87.0,29987.0,76.3148,76.4554,76.2621,76.429,29987.0
2018-02-02 15:40:00,86.98,86.98,86.71,86.75,45603.0,76.4114,76.4114,76.1742,76.2094,45603.0
2018-02-02 15:45:00,86.75,86.78,86.71,86.75,42516.0,76.2094,76.2357,76.1742,76.2094,42516.0
2018-02-02 15:50:00,86.76,86.81,86.71,86.71,47125.0,76.2182,76.2621,76.1742,76.1742,47125.0
2018-02-02 15:55:00,86.72,86.73,86.49,86.5,134138.0,76.183,76.1918,75.981,75.9898,134138.0
2018-02-05 09:30:00,86.1,86.21,85.57,85.78,98195.0,75.6384,75.735,75.1728,75.3572,98195.0
2018-02-05 09:35:00,85.89,86.06,85.75,85.8,37775.0,75.4539,75.6032,75.3309,75.3748,37775.0
2018-02-05 09:40:00,85.79,85.87,85.6,85.84,29173.0,75.366,75.4363,75.1991,75.4099,29173.0
2018-02-05 09:45:00,85.86,85.99,85.81,85.99,26260.0,75.4275,75.5417,75.3836,75.5417,26260.0
2018-02-05 09:50:00,85.98,86.1,85.89,85.94,43099.0,75.5329,75.6384,75.4539,75.4978,43099.0
2018-02-05 09:55:00,85.93,86.08,85.92,86.02,13457.0,75.489,75.6208,75.4802,75.5681,13457.0
2018-02-05 10:00:00,86.02,86.02,85.84,85.88,33974.0,75.5681,75.5681,75.4099,75.4451,33974.0
2018-02-05 10:05:00,85.88,85.96,85.82,85.86,37363.0,75.4451,75.5154,75.3924,75.4275,37363.0
2018-02-05 10:10:00,85.84,85.88,85.78,85.88,33825.0,75.4099,75.4451,75.3572,75.4451,33825.0
2018-02-05 10:15:00,85.88,85.88,85.76,85.81,19188.0,75.4451,75.4451,75.3397,75.3836,19188.0
2018-02-05 10:20:00,85.81,85.83,85.71,85.74,14346.0,75.3836,75.4012,75.2957,75.3221,14346.0
2018-02-05 10:25:00,85.74,85.78,85.72,85.74,19217.0,75.3221,75.3572,75.3045,75.3221,19217.0
2018-02-05 10:30:00,85.74,85.76,85.69,85.73,23976.0,75.3221,75.3397,75.2782,75.3133,23976.0
2018-02-05 10:35:00,85.73,85.77,85.72,85.75,22847.0,75.3133,75.3485,75.3045,75.3309,22847.0
2018-02-05 10:40:00,85.73,85.77,85.69,85.76,27327.0,75.3133,75.3485,75.2782,75.3397,27327.0
2018-02-05 10:45:00,85.76,85.89,85.76,85.86,24319.0,75.3397,75.4539,75.3397,75.4275,24319.0
2018-02-05 10:50:00,85.86,85.93,85.75,85.77,24783.0,75.4275,75.489,75.3309,75.3485,24783.0
2018-02-05 10:55:00,85.76,85.89,85.76,85.87,26736.0,75.3397,75.4539,75.3397,75.4363,26736.0
2018-02-05 11:00:00,85.88,85.92,85.78,85.81,15256.0,75.4451,75.4802,75.3572,75.3836,15256.0
2018-02-05 11:05:00,85.81,85.87,85.75,85.85,15005.0,75.3836,75.4363,75.3309,75.4187,15005.0
2018-02-05 11:10:00,85.84,85.85,85.74,85.75,20432.0,75.4099,75.4187,75.3221,75.3309,20432.0
2018-02-05 11:15:00,85.76,85.8,85.71,85.79,70106.0,75.3397,75.3748,75.2957,75.366,70106.0
2018-02-05 11:20:00,85.79,85.83,85.75,85.81,29848.0,75.366,75.4012,75.3309,75.3836,29848.0
2018-02-05 11:25:00,85.82,85.84,85.71,85.79,76158.0,75.3924,75.4099,75.2957,75.366,76158.0
2018-02-05 11:30:00,85.8,85.82,85.74,85.75,84348.0,75.3748,75.3924,75.3221,75.3309,84348.0
2018-02-05 11:35:00,85.75,85.77,85.7,85.74,25022.0,75.3309,75.3485,75.287,75.3221,25022.0
2018-02-05 11:40:00,85.72,85.78,85.67,85.7,18506.0,75.3045,75.3572,75.2606,75.287,18506.0
2018-02-05 11:45:00,85.69,85.73,85.69,85.69,8061.0,75.2782,75.3133,75.2782,75.2782,8061.0
2018-02-05 11:50:00,85.7,85.75,85.69,85.71,7191.0,75.287,75.3309,75.2782,75.2957,7191.0
2018-02-05 11:55:00,85.71,85.75,85.68,85.72,5952.0,75.2957,75.3309,75.2694,75.3045,5952.0
2018-02-05 12:00:00,85.72,85.72,85.6,85.6,15809.0,75.3045,75.3045,75.1991,75.1991,15809.0
2018-02-05 12:05:00,85.59,85.6,85.45,85.47,20724.0,75.1903,75.1991,75.0673,75.0849,20724.0
2018-02-05 12:10:00,85.46,85.48,85.41,85.42,13870.0,75.0761,75.0937,75.0322,75.041,13870.0
2018-02-05 12:15:00,85.41,85.42,85.32,85.32,17922.0,75.0322,75.041,74.9531,74.9531,17922.0
2018-02-05 12:20:00,85.33,85.34,85.09,85.11,43227.0,74.9619,74.9707,74.7511,74.7686,43227.0
2018-02-05 12:25:00,85.11,85.24,85.1,85.13,18886.0,74.7686,74.8829,74.7599,74.7862,18886.0
2018-02-05 12:30:00,85.11,85.41,85.11,85.3,52049.0,74.7686,75.0322,74.7686,74.9356,52049.0
2018-02-05 12:35:00,85.28,85.32,85.25,85.25,17108.0,74.918,74.9531,74.8916,74.8916,17108.0
2018-02-05 12:40:00,85.27,85.31,85.16,85.17,13922.0,74.9092,74.9443,74.8126,74.8214,13922.0
2018-02-05 12:45:00,85.16,85.2,85.11,85.2,13980.0,74.8126,74.8477,74.7686,74.8477,13980.0
2018-02-05 12:50:00,85.19,85.27,85.16,85.23,9130.0,74.8389,74.9092,74.8126,74.8741,9130.0
2018-02-05 12:55:00,85.24,85.27,85.17,85.2,13891.0,74.8829,74.9092,74.8214,74.8477,13891.0
2018-02-05 13:00:00,85.18,85.18,84.85,84.85,44025.0,74.8301,74.8301,74.5402,74.5402,44025.0
2018-02-05 13:05:00,84.85,84.88,84.67,84.7,22649.0,74.5402,74.5666,74.3821,74.4085,22649.0
2018-02-05 13:10:00,84.69,84.8,84.66,84.75,16065.0,74.3997,74.4963,74.3733,74.4524,16065.0
2018-02-05 13:15:00,84.73,84.79,84.61,84.61,32530.0,74.4348,74.4875,74.3294,74.3294,32530.0
2018-02-05 13:20:00,84.63,84.7,84.58,84.63,29455.0,74.347,74.4085,74.303,74.347,29455.0
2018-02-05 13:25:00,84.65,84.65,84.41,84.48,27991.0,74.3645,74.3645,74.1537,74.2152,27991.0
2018-02-05 13:30:00,84.5,84.54,84.37,84.38,14624.0,74.2328,74.2679,74.1186,74.1273,14624.0
2018-02-05 13:35:00,84.39,84.41,84.18,84.21,26985.0,74.1361,74.1537,73.9516,73.978,26985.0
2018-02-05 13:40:00,84.2,84.42,84.19,84.37,17251.0,73.9692,74.1625,73.9604,74.1186,17251.0
2018-02-05 13:45:00,84.38,84.41,84.25,84.3,59894.0,74.1273,74.1537,74.0131,74.0571,59894.0
2018-02-05 13:50:00,84.3,84.4,84.2,84.21,22962.0,74.0571,74.1449,73.9692,73.978,22962.0
2018-02-05 13:55:00,84.2,84.41,84.19,84.41,31659.0,73.9692,74.1537,73.9604,74.1537,31659.0
2018-02-05 14:00:00,84.4,84.45,84.33,84.37,15416.0,74.1449,74.1888,74.0834,74.1186,15416.0
2018-02-05 14:05:00,84.37,84.39,84.26,84.33,16779.0,74.1186,74.1361,74.0219,74.0834,16779.0
2018-02-05 14:10:00,84.32,84.47,84.32,84.38,10126.0,74.0746,74.2064,74.0746,74.1273,10126.0
2018-02-05 14:15:00,84.34,84.35,84.19,84.19,28593.0,74.0922,74.101,73.9604,73.9604,28593.0
2018-02-05 14:20:00,84.18,84.21,83.83,83.9,51583.0,73.9516,73.978,73.6442,73.7057,51583.0
2018-02-05 14:25:00,83.91,84.05,83.91,83.99,21766.0,73.7145,73.8374,73.7145,73.7847,21766.0
2018-02-05 14:30:00,83.97,83.97,83.67,83.78,27022.0,73.7672,73.7672,73.5036,73.6003,27022.0
2018-02-05 14:35:00,83.81,83.89,83.72,83.74,18029.0,73.6266,73.6969,73.5475,73.5651,18029.0
2018-02-05 14:40:00,83.74,83.82,83.51,83.62,22769.0,73.5651,73.6354,73.3631,73.4597,22769.0
2018-02-05 14:45:00,83.63,83.66,83.4,83.47,41949.0,73.4685,73.4948,73.2664,73.3279,41949.0
2018-02-05 14:50:00,83.48,83.56,83.31,83.45,23302.0,73.3367,73.407,73.1874,73.3103,23302.0
2018-02-05 14:55:00,83.46,83.49,83.18,83.21,36170.0,73.3191,73.3455,73.0732,73.0995,36170.0
2018-02-05 15:00:00,83.22,83.24,82.86,82.88,43563.0,73.1083,73.1259,72.792,72.8096,43563.0
2018-02-05 15:05:00,82.89,83.11,82.03,82.18,81096.0,72.8184,73.0117,72.0629,72.1947,81096.0
2018-02-05 15:10:00,82.16,82.57,81.49,82.5,62231.0,72.1771,72.5373,71.5885,72.4758,62231.0
2018-02-05 15:15:00,82.47,83.03,82.38,82.68,74244.0,72.4494,72.9414,72.3704,72.6339,74244.0
2018-02-05 15:20:00,82.67,83.06,82.5,83.0,53117.0,72.6251,72.9677,72.4758,72.915,53117.0
2018-02-05 15:25:00,83.02,83.14,82.87,83.08,64339.0,72.9326,73.038,72.8008,72.9853,64339.0
2018-02-05 15:30:00,83.1,83.19,82.94,83.1,89596.0,73.0029,73.0819,72.8623,73.0029,89596.0
2018-02-05 15:35:00,83.07,83.07,82.65,82.68,77402.0,72.9765,72.9765,72.6076,72.6339,77402.0
2018-02-05 15:40:00,82.67,82.75,82.47,82.61,80142.0,72.6251,72.6954,72.4494,72.5724,80142.0
2018-02-05 15:45:00,82.59,82.61,82.16,82.22,142540.0,72.5548,72.5724,72.1771,72.2298,142540.0
2018-02-05 15:50:00,82.2,82.39,81.87,81.95,142135.0,72.2122,72.3791,71.9223,71.9926,142135.0
2018-02-05 15:55:00,81.95,82.2,81.73,81.82,310127.0,71.9926,72.2122,71.7993,71.8784,310127.0
2018-02-06 09:30:00,80.91,80.93,78.87,80.26,363416.0,71.079,71.0965,69.2868,70.508,363416.0
2018-02-06 09:35:00,80.29,81.41,80.29,81.3,103509.0,70.5343,71.5182,70.5343,71.4216,103509.0
2018-02-06 09:40:00,81.4,81.64,81.17,81.36,104216.0,71.5094,71.7203,71.3074,71.4743,104216.0
2018-02-06 09:45:00,81.36,82.42,81.27,82.22,98962.0,71.4743,72.4055,71.3952,72.2298,98962.0
2018-02-06 09:50:00,82.25,82.34,81.71,82.18,60073.0,72.2562,72.3352,71.7818,72.1947,60073.0
2018-02-06 09:55:00,82.15,82.19,81.59,82.0,80813.0,72.1683,72.2034,71.6763,72.0365,80813.0
2018-02-06 10:00:00,81.92,82.89,81.92,82.73,69176.0,71.9663,72.8184,71.9663,72.6778,69176.0
2018-02-06 10:05:00,82.7,82.97,82.26,82.3,36648.0,72.6515,72.8887,72.2649,72.3001,36648.0
2018-02-06 10:10:00,82.35,82.54,82.02,82.02,58326.0,72.344,72.5109,72.0541,72.0541,58326.0
2018-02-06 10:15:00,82.02,82.14,81.52,81.95,49340.0,72.0541,72.1595,71.6149,71.9926,49340.0
2018-02-06 10:20:00,81.97,82.32,81.63,81.81,69889.0,72.0102,72.3176,71.7115,71.8696,69889.0
2018-02-06 10:25:00,81.82,82.11,81.67,81.8,52476.0,71.8784,72.1332,71.7466,71.8608,52476.0
2018-02-06 10:30:00,81.8,81.89,81.37,81.46,51490.0,71.8608,71.9399,71.4831,71.5621,51490.0
2018-02-06 10:35:00,81.44,81.51,81.1,81.45,55596.0,71.5446,71.6061,71.2459,71.5534,55596.0
2018-02-06 10:40:00,81.41,81.57,81.16,81.43,27389.0,71.5182,71.6588,71.2986,71.5358,27389.0
2018-02-06 10:45:00,81.44,81.77,81.43,81.62,22746.0,71.5446,71.8345,71.5358,71.7027,22746.0
2018-02-06 10:50:00,81.68,81.97,81.47,81.84,28259.0,71.7554,72.0102,71.5709,71.896,28259.0
2018-02-06 10:55:00,81.83,81.94,81.5,81.52,20042.0,71.8872,71.9838,71.5973,71.6149,20042.0
2018-02-06 11:00:00,81.52,81.67,81.48,81.66,22597.0,71.6149,71.7466,71.5797,71.7378,22597.0
2018-02-06 11:05:00,81.6,81.78,81.39,81.61,28865.0,71.6851,71.8433,71.5006,71.6939,28865.0
2018-02-06 11:10:00,81.6,81.72,81.33,81.48,31068.0,71.6851,71.7906,71.4479,71.5797,31068.0
2018-02-06 11:15:00,81.47,81.63,81.38,81.55,11262.0,71.5709,71.7115,71.4919,71.6412,11262.0
2018-02-06 11:20:00,81.56,81.57,81.36,81.45,22031.0,71.65,71.6588,71.4743,71.5534,22031.0
2018-02-06 11:25:00,81.39,81.54,81.19,81.35,31663.0,71.5006,71.6324,71.325,71.4655,31663.0
2018-02-06 11:30:00,81.37,81.39,81.14,81.25,38489.0,71.4831,71.5006,71.281,71.3777,38489.0
2018-02-06 11:35:00,81.23,81.4,81.17,81.32,16389.0,71.3601,71.5094,71.3074,71.4392,16389.0
2018-02-06 11:40:00,81.3,81.41,81.28,81.34,13223.0,71.4216,71.5182,71.404,71.4567,13223.0
2018-02-06 11:45:00,81.3,81.41,81.22,81.36,19213.0,71.4216,71.5182,71.3513,71.4743,19213.0
2018-02-06 11:50:00,81.35,81.43,81.21,81.21,19999.0,71.4655,71.5358,71.3425,71.3425,19999.0
2018-02-06 11:55:00,81.23,81.29,81.11,81.14,20656.0,71.3601,71.4128,71.2547,71.281,20656.0
2018-02-06 12:00:00,81.17,81.29,81.16,81.18,13950.0,71.3074,71.4128,71.2986,71.3162,13950.0
2018-02-06 12:05:00,81.16,81.34,81.14,81.24,12790.0,71.2986,71.4567,71.281,71.3689,12790.0
2018-02-06 12:10:00,81.22,81.32,81.14,81.3,15191.0,71.3513,71.4392,71.281,71.4216,15191.0
2018-02-06 12:15:00,81.29,81.46,81.2,81.22,15910.0,71.4128,71.5621,71.3337,71.3513,15910.0
2018-02-06 12:20:00,81.24,81.32,81.17,81.26,23470.0,71.3689,71.4392,71.3074,71.3864,23470.0
2018-02-06 12:25:00,81.26,81.61,81.26,81.61,14507.0,71.3864,71.6939,71.3864,71.6939,14507.0
2018-02-06 12:30:00,81.61,81.79,81.45,81.52,19091.0,71.6939,71.852,71.5534,71.6149,19091.0
2018-02-06 12:35:00,81.5,81.72,81.43,81.72,19997.0,71.5973,71.7906,71.5358,71.7906,19997.0
2018-02-06 12:40:00,81.72,81.76,81.45,81.45,17302.0,71.7906,71.8257,71.5534,71.5534,17302.0
2018-02-06 12:45:00,81.45,81.54,81.35,81.47,16000.0,71.5534,71.6324,71.4655,71.5709,16000.0
2018-02-06 12:50:00,81.44,81.49,81.31,81.41,12254.0,71.5446,71.5885,71.4304,71.5182,12254.0
2018-02-06 12:55:00,81.39,81.55,81.33,81.45,12981.0,71.5006,71.6412,71.4479,71.5534,12981.0
2018-02-06 13:00:00,81.43,81.43,81.16,81.18,12643.0,71.5358,71.5358,71.2986,71.3162,12643.0
2018-02-06 13:05:00,81.24,81.27,81.04,81.09,17539.0,71.3689,71.3952,71.1932,71.2371,17539.0
2018-02-06 13:10:00,81.05,81.28,81.02,81.19,15128.0,71.202,71.404,71.1756,71.325,15128.0
2018-02-06 13:15:00,81.24,81.33,81.15,81.3,21142.0,71.3689,71.4479,71.2898,71.4216,21142.0
2018-02-06 13:20:00,81.28,81.36,81.17,81.2,10718.0,71.404,71.4743,71.3074,71.3337,10718.0
2018-02-06 13:25:00,81.18,81.29,81.12,81.17,12689.0,71.3162,71.4128,71.2635,71.3074,12689.0
2018-02-06 13:30:00,81.16,81.16,80.78,80.85,19149.0,71.2986,71.2986,70.9648,71.0263,19149.0
2018-02-06 13:35:00,80.89,81.0,80.82,80.94,21482.0,71.0614,71.158,70.9999,71.1053,21482.0
2018-02-06 13:40:00,80.95,80.95,80.8,80.88,21275.0,71.1141,71.1141,70.9823,71.0526,21275.0
2018-02-06 13:45:00,80.87,81.07,80.84,81.06,23188.0,71.0438,71.2195,71.0175,71.2107,23188.0
2018-02-06 13:50:00,81.08,81.08,80.97,80.98,16375.0,71.2283,71.2283,71.1317,71.1405,16375.0
2018-02-06 13:55:00,81.01,81.02,80.79,80.79,20751.0,71.1668,71.1756,70.9736,70.9736,20751.0
2018-02-06 14:00:00,80.78,80.8,80.65,80.65,16036.0,70.9648,70.9823,70.8506,70.8506,16036.0
2018-02-06 14:05:00,80.69,80.7,80.49,80.49,15591.0,70.8857,70.8945,70.71,70.71,15591.0
2018-02-06 14:10:00,80.52,80.78,80.52,80.73,15342.0,70.7364,70.9648,70.7364,70.9208,15342.0
2018-02-06 14:15:00,80.73,80.74,80.38,80.38,21911.0,70.9208,70.9296,70.6134,70.6134,21911.0
2018-02-06 14:20:00,80.45,80.61,80.36,80.49,22199.0,70.6749,70.8154,70.5958,70.71,22199.0
2018-02-06 14:25:00,80.49,80.6,80.42,80.54,16819.0,70.71,70.8066,70.6485,70.7539,16819.0
2018-02-06 14:30:00,80.53,80.66,80.48,80.61,29949.0,70.7451,70.8593,70.7012,70.8154,29949.0
2018-02-06 14:35:00,80.62,80.79,80.61,80.73,37926.0,70.8242,70.9736,70.8154,70.9208,37926.0
2018-02-06 14:40:00,80.74,81.0,80.73,80.97,26812.0,70.9296,71.158,70.9208,71.1317,26812.0
2018-02-06 14:45:00,81.0,81.25,80.94,81.25,40862.0,71.158,71.3777,71.1053,71.3777,40862.0
2018-02-06 14:50:00,81.25,81.34,81.11,81.24,502969.0,71.3777,71.4567,71.2547,71.3689,502969.0
2018-02-06 14:55:00,81.27,81.66,81.23,81.6,86731.0,71.3952,71.7378,71.3601,71.6851,86731.0
2018-02-06 15:00:00,81.63,81.87,81.61,81.87,36585.0,71.7115,71.9223,71.6939,71.9223,36585.0
2018-02-06 15:05:00,81.89,82.22,81.81,82.2,50268.0,71.9399,72.2298,71.8696,72.2122,50268.0
2018-02-06 15:10:00,82.17,82.19,81.88,81.9,51801.0,72.1859,72.2034,71.9311,71.9487,51801.0
2018-02-06 15:15:00,81.91,82.04,81.53,81.58,72126.0,71.9575,72.0717,71.6236,71.6676,72126.0
2018-02-06 15:20:00,81.55,81.76,81.43,81.5,109386.0,71.6412,71.8257,71.5358,71.5973,109386.0
2018-02-06 15:25:00,81.49,81.73,81.49,81.65,92559.0,71.5885,71.7993,71.5885,71.7291,92559.0
2018-02-06 15:30:00,81.65,81.72,81.52,81.63,141579.0,71.7291,71.7906,71.6149,71.7115,141579.0
2018-02-06 15:35:00,81.63,81.98,81.58,81.98,103822.0,71.7115,72.019,71.6676,72.019,103822.0
2018-02-06 15:40:00,81.99,82.23,81.98,82.02,75299.0,72.0277,72.2386,72.019,72.0541,75299.0
2018-02-06 15:45:00,82.01,82.02,81.64,81.64,108412.0,72.0453,72.0541,71.7203,71.7203,108412.0
2018-02-06 15:50:00,81.67,81.72,81.52,81.65,173655.0,71.7466,71.7906,71.6149,71.7291,173655.0
2018-02-06 15:55:00,81.64,81.8,81.45,81.8,341509.0,71.7203,71.8608,71.5534,71.8608,341509.0
2018-02-07 09:30:00,81.88,82.25,81.63,82.25,57608.0,71.9311,72.2562,71.7115,72.2562,57608.0
2018-02-07 09:35:00,82.25,82.75,82.23,82.58,37007.0,72.2562,72.6954,72.2386,72.5461,37007.0
2018-02-07 09:40:00,82.54,82.98,82.53,82.77,33113.0,72.5109,72.8975,72.5021,72.713,33113.0
2018-02-07 09:45:00,82.77,82.91,82.46,82.48,25028.0,72.713,72.836,72.4406,72.4582,25028.0
2018-02-07 09:50:00,82.46,82.57,82.38,82.56,29335.0,72.4406,72.5373,72.3704,72.5285,29335.0
2018-02-07 09:55:00,82.54,82.86,82.53,82.79,36963.0,72.5109,72.792,72.5021,72.7305,36963.0
2018-02-07 10:00:00,82.77,82.77,82.47,82.5,32639.0,72.713,72.713,72.4494,72.4758,32639.0
2018-02-07 10:05:00,82.53,82.71,82.5,82.7,30394.0,72.5021,72.6603,72.4758,72.6515,30394.0
2018-02-07 10:10:00,82.68,82.8,82.59,82.79,16183.0,72.6339,72.7393,72.5548,72.7305,16183.0
2018-02-07 10:15:00,82.8,83.05,82.8,83.03,27440.0,72.7393,72.9589,72.7393,72.9414,27440.0
2018-02-07 10:20:00,83.04,83.14,82.97,83.09,45160.0,72.9502,73.038,72.8887,72.9941,45160.0
2018-02-07 10:25:00,83.07,83.07,82.92,82.93,28472.0,72.9765,72.9765,72.8447,72.8535,28472.0
2018-02-07 10:30:00,82.9,82.99,82.73,82.73,25872.0,72.8272,72.9062,72.6778,72.6778,25872.0
2018-02-07 10:35:00,82.74,82.82,82.64,82.82,15528.0,72.6866,72.7569,72.5988,72.7569,15528.0
2018-02-07 10:40:00,82.82,82.83,82.7,82.76,27067.0,72.7569,72.7657,72.6515,72.7042,27067.0
2018-02-07 10:45:00,82.73,82.87,82.72,82.86,11778.0,72.6778,72.8008,72.669,72.792,11778.0
2018-02-07 10:50:00,82.87,82.94,82.8,82.94,15502.0,72.8008,72.8623,72.7393,72.8623,15502.0
2018-02-07 10:55:00,82.94,83.26,82.94,83.26,23444.0,72.8623,73.1434,72.8623,73.1434,23444.0
2018-02-07 11:00:00,83.27,83.35,83.21,83.24,18565.0,73.1522,73.2225,73.0995,73.1259,18565.0
2018-02-07 11:05:00,83.21,83.4,83.19,83.38,27230.0,73.0995,73.2664,73.0819,73.2489,27230.0
2018-02-07 11:10:00,83.39,83.46,83.33,83.35,19510.0,73.2576,73.3191,73.2049,73.2225,19510.0
2018-02-07 11:15:00,83.34,83.39,83.15,83.15,15245.0,73.2137,73.2576,73.0468,73.0468,15245.0
2018-02-07 11:20:00,83.15,83.23,83.05,83.13,20996.0,73.0468,73.1171,72.9589,73.0292,20996.0
2018-02-07 11:25:00,83.14,83.15,82.85,82.89,15801.0,73.038,73.0468,72.7833,72.8184,15801.0
2018-02-07 11:30:00,82.84,82.86,82.67,82.82,95985.0,72.7745,72.792,72.6251,72.7569,95985.0
2018-02-07 11:35:00,82.82,82.95,82.82,82.95,25459.0,72.7569,72.8711,72.7569,72.8711,25459.0
2018-02-07 11:40:00,82.94,83.06,82.91,83.05,12724.0,72.8623,72.9677,72.836,72.9589,12724.0
2018-02-07 11:45:00,83.06,83.15,83.06,83.14,10478.0,72.9677,73.0468,72.9677,73.038,10478.0
2018-02-07 11:50:00,83.13,83.27,83.08,83.22,15042.0,73.0292,73.1522,72.9853,73.1083,15042.0
2018-02-07 11:55:00,83.21,83.43,83.17,83.43,12485.0,73.0995,73.2928,73.0644,73.2928,12485.0
2018-02-07 12:00:00,83.44,83.47,83.35,83.42,19029.0,73.3016,73.3279,73.2225,73.284,19029.0
2018-02-07 12:05:00,83.41,83.41,83.21,83.21,10839.0,73.2752,73.2752,73.0995,73.0995,10839.0
2018-02-07 12:10:00,83.21,83.33,83.19,83.27,16969.0,73.0995,73.2049,73.0819,73.1522,16969.0
2018-02-07 12:15:00,83.26,83.29,83.12,83.18,12075.0,73.1434,73.1698,73.0204,73.0732,12075.0
2018-02-07 12:20:00,83.19,83.24,83.13,83.24,13272.0,73.0819,73.1259,73.0292,73.1259,13272.0
2018-02-07 12:25:00,83.23,83.39,83.21,83.36,12969.0,73.1171,73.2576,73.0995,73.2313,12969.0
2018-02-07 12:30:00,83.38,83.41,83.27,83.28,22804.0,73.2489,73.2752,73.1522,73.161,22804.0
2018-02-07 12:35:00,83.27,83.29,83.16,83.16,16502.0,73.1522,73.1698,73.0556,73.0556,16502.0
2018-02-07 12:40:00,83.16,83.16,83.02,83.03,18409.0,73.0556,73.0556,72.9326,72.9414,18409.0
2018-02-07 12:45:00,83.03,83.19,83.03,83.07,24879.0,72.9414,73.0819,72.9414,72.9765,24879.0
2018-02-07 12:50:00,83.06,83.21,83.06,83.14,15307.0,72.9677,73.0995,72.9677,73.038,15307.0
2018-02-07 12:55:00,83.12,83.17,83.03,83.06,10434.0,73.0204,73.0644,72.9414,72.9677,10434.0
2018-02-07 13:00:00,83.06,83.18,83.01,83.13,16859.0,72.9677,73.0732,72.9238,73.0292,16859.0
2018-02-07 13:05:00,83.12,83.12,82.83,82.9,17466.0,73.0204,73.0204,72.7657,72.8272,17466.0
2018-02-07 13:10:00,82.91,82.92,82.6,82.68,20014.0,72.836,72.8447,72.5636,72.6339,20014.0
2018-02-07 13:15:00,82.69,82.84,82.59,82.84,12684.0,72.6427,72.7745,72.5548,72.7745,12684.0
2018-02-07 13:20:00,82.87,82.88,82.46,82.57,16327.0,72.8008,72.8096,72.4406,72.5373,16327.0
2018-02-07 13:25:00,82.62,82.68,82.49,82.67,11760.0,72.5812,72.6339,72.467,72.6251,11760.0
2018-02-07 13:30:00,82.67,82.72,82.57,82.67,8080.0,72.6251,72.669,72.5373,72.6251,8080.0
2018-02-07 13:35:00,82.65,82.87,82.62,82.77,18643.0,72.6076,72.8008,72.5812,72.713,18643.0
2018-02-07 13:40:00,82.77,82.91,82.76,82.87,9484.0,72.713,72.836,72.7042,72.8008,9484.0
2018-02-07 13:45:00,82.86,82.88,82.67,82.68,10421.0,72.792,72.8096,72.6251,72.6339,10421.0
2018-02-07 13:50:00,82.7,82.74,82.56,82.62,11056.0,72.6515,72.6866,72.5285,72.5812,11056.0
2018-02-07 13:55:00,82.58,82.72,82.58,82.67,10733.0,72.5461,72.669,72.5461,72.6251,10733.0
2018-02-07 14:00:00,82.65,82.65,82.38,82.44,19174.0,72.6076,72.6076,72.3704,72.4231,19174.0
2018-02-07 14:05:00,82.42,82.51,82.37,82.4,11643.0,72.4055,72.4846,72.3616,72.3879,11643.0
2018-02-07 14:10:00,82.43,82.6,82.42,82.51,20824.0,72.4143,72.5636,72.4055,72.4846,20824.0
2018-02-07 14:15:00,82.51,82.58,82.49,82.54,10872.0,72.4846,72.5461,72.467,72.5109,10872.0
2018-02-07 14:20:00,82.56,82.63,82.54,82.54,11960.0,72.5285,72.59,72.5109,72.5109,11960.0
2018-02-07 14:25:00,82.54,82.69,82.5,82.69,15517.0,72.5109,72.6427,72.4758,72.6427,15517.0
2018-02-07 14:30:00,82.67,82.74,82.65,82.68,10231.0,72.6251,72.6866,72.6076,72.6339,10231.0
2018-02-07 14:35:00,82.68,82.71,82.57,82.59,15384.0,72.6339,72.6603,72.5373,72.5548,15384.0
2018-02-07 14:40:00,82.55,82.63,82.51,82.55,17576.0,72.5197,72.59,72.4846,72.5197,17576.0
2018-02-07 14:45:00,82.51,82.51,82.25,82.3,18256.0,72.4846,72.4846,72.2562,72.3001,18256.0
2018-02-07 14:50:00,82.31,82.35,82.18,82.33,19311.0,72.3089,72.344,72.1947,72.3264,19311.0
2018-02-07 14:55:00,82.32,82.49,82.29,82.49,11786.0,72.3176,72.467,72.2913,72.467,11786.0
2018-02-07 15:00:00,82.47,82.66,82.47,82.64,24957.0,72.4494,72.6163,72.4494,72.5988,24957.0
2018-02-07 15:05:00,82.65,82.72,82.63,82.67,18221.0,72.6076,72.669,72.59,72.6251,18221.0
2018-02-07 15:10:00,82.65,82.76,82.63,82.76,17101.0,72.6076,72.7042,72.59,72.7042,17101.0
2018-02-07 15:15:00,82.76,82.76,82.64,82.67,17523.0,72.7042,72.7042,72.5988,72.6251,17523.0
2018-02-07 15:20:00,82.67,82.79,82.67,82.7,26719.0,72.6251,72.7305,72.6251,72.6515,26719.0
2018-02-07 15:25:00,82.68,82.83,82.66,82.71,19071.0,72.6339,72.7657,72.6163,72.6603,19071.0
2018-02-07 15:30:00,82.7,82.72,82.53,82.66,37230.0,72.6515,72.669,72.5021,72.6163,37230.0
2018-02-07 15:35:00,82.65,82.75,82.64,82.66,37536.0,72.6076,72.6954,72.5988,72.6163,37536.0
2018-02-07 15:40:00,82.67,82.74,82.62,82.63,35926.0,72.6251,72.6866,72.5812,72.59,35926.0
2018-02-07 15:45:00,82.61,82.62,82.28,82.35,57777.0,72.5724,72.5812,72.2825,72.344,57777.0
2018-02-07 15:50:00,82.35,82.4,82.06,82.16,99282.0,72.344,72.3879,72.0892,72.1771,99282.0
2018-02-07 15:55:00,82.15,82.15,81.72,81.73,257496.0,72.1683,72.1683,71.7906,71.7993,257496.0
2018-02-08 09:30:00,81.88,81.98,81.55,81.8,40787.0,71.9311,72.019,71.6412,71.8608,40787.0
2018-02-08 09:35:00,81.8,81.98,81.74,81.96,17537.0,71.8608,72.019,71.8081,72.0014,17537.0
2018-02-08 09:40:00,81.99,82.11,81.91,82.11,17365.0,72.0277,72.1332,71.9575,72.1332,17365.0
2018-02-08 09:45:00,82.08,82.08,81.75,81.81,32463.0,72.1068,72.1068,71.8169,71.8696,32463.0
2018-02-08 09:50:00,81.8,81.97,81.72,81.95,35286.0,71.8608,72.0102,71.7906,71.9926,35286.0
2018-02-08 09:55:00,81.97,82.09,81.84,81.92,21646.0,72.0102,72.1156,71.896,71.9663,21646.0
2018-02-08 10:00:00,81.98,82.06,81.8,81.97,29609.0,72.019,72.0892,71.8608,72.0102,29609.0
2018-02-08 10:05:00,82.02,82.23,81.96,82.19,25165.0,72.0541,72.2386,72.0014,72.2034,25165.0
2018-02-08 10:10:00,82.16,82.16,81.9,81.97,9011.0,72.1771,72.1771,71.9487,72.0102,9011.0
2018-02-08 10:15:00,81.98,82.17,81.87,81.87,12764.0,72.019,72.1859,71.9223,71.9223,12764.0
2018-02-08 10:20:00,81.9,81.96,81.75,81.9,24405.0,71.9487,72.0014,71.8169,71.9487,24405.0
2018-02-08 10:25:00,81.9,81.9,81.77,81.86,14837.0,71.9487,71.9487,71.8345,71.9135,14837.0
2018-02-08 10:30:00,81.86,81.95,81.75,81.85,26470.0,71.9135,71.9926,71.8169,71.9048,26470.0
2018-02-08 10:35:00,81.87,82.06,81.85,82.04,16162.0,71.9223,72.0892,71.9048,72.0717,16162.0
2018-02-08 10:40:00,82.02,82.12,81.96,81.96,12753.0,72.0541,72.142,72.0014,72.0014,12753.0
2018-02-08 10:45:00,81.99,82.01,81.86,81.87,11123.0,72.0277,72.0453,71.9135,71.9223,11123.0
2018-02-08 10:50:00,81.85,81.85,81.66,81.7,8813.0,71.9048,71.9048,71.7378,71.773,8813.0
2018-02-08 10:55:00,81.66,81.81,81.61,81.74,15553.0,71.7378,71.8696,71.6939,71.8081,15553.0
2018-02-08 11:00:00,81.75,81.8,81.62,81.8,17180.0,71.8169,71.8608,71.7027,71.8608,17180.0
2018-02-08 11:05:00,81.8,81.84,81.65,81.66,16657.0,71.8608,71.896,71.7291,71.7378,16657.0
2018-02-08 11:10:00,81.68,81.76,81.58,81.62,18683.0,71.7554,71.8257,71.6676,71.7027,18683.0
2018-02-08 11:15:00,81.63,81.72,81.58,81.65,21533.0,71.7115,71.7906,71.6676,71.7291,21533.0
2018-02-08 11:20:00,81.65,81.65,81.52,81.65,22308.0,71.7291,71.7291,71.6149,71.7291,22308.0
2018-02-08 11:25:00,81.62,81.65,81.54,81.57,22585.0,71.7027,71.7291,71.6324,71.6588,22585.0
2018-02-08 11:30:00,81.55,81.59,81.35,81.55,30951.0,71.6412,71.6763,71.4655,71.6412,30951.0
2018-02-08 11:35:00,81.54,81.62,81.44,81.54,21148.0,71.6324,71.7027,71.5446,71.6324,21148.0
2018-02-08 11:40:00,81.52,81.52,81.18,81.24,29210.0,71.6149,71.6149,71.3162,71.3689,29210.0
2018-02-08 11:45:00,81.24,81.28,81.06,81.2,37431.0,71.3689,71.404,71.2107,71.3337,37431.0
2018-02-08 11:50:00,81.22,81.59,81.22,81.33,56737.0,71.3513,71.6763,71.3513,71.4479,56737.0
2018-02-08 11:55:00,81.33,81.34,81.06,81.15,33793.0,71.4479,71.4567,71.2107,71.2898,33793.0
2018-02-08 12:00:00,81.11,81.16,81.01,81.08,31384.0,71.2547,71.2986,71.1668,71.2283,31384.0
2018-02-08 12:05:00,81.09,81.12,80.84,81.04,93874.0,71.2371,71.2635,71.0175,71.1932,93874.0
2018-02-08 12:10:00,81.03,81.15,81.0,81.09,32821.0,71.1844,71.2898,71.158,71.2371,32821.0
2018-02-08 12:15:00,81.09,81.18,81.06,81.12,23832.0,71.2371,71.3162,71.2107,71.2635,23832.0
2018-02-08 12:20:00,81.09,81.1,80.89,80.9,16892.0,71.2371,71.2459,71.0614,71.0702,16892.0
2018-02-08 12:25:00,80.89,80.91,80.72,80.83,24954.0,71.0614,71.079,70.9121,71.0087,24954.0
2018-02-08 12:30:00,80.85,80.87,80.66,80.73,14254.0,71.0263,71.0438,70.8593,70.9208,14254.0
2018-02-08 12:35:00,80.69,80.89,80.68,80.89,13100.0,70.8857,71.0614,70.8769,71.0614,13100.0
2018-02-08 12:40:00,80.88,81.07,80.87,80.94,22632.0,71.0526,71.2195,71.0438,71.1053,22632.0
2018-02-08 12:45:00,80.93,80.95,80.69,80.81,12671.0,71.0965,71.1141,70.8857,70.9911,12671.0
2018-02-08 12:50:00,80.78,80.78,80.44,80.55,20883.0,70.9648,70.9648,70.6661,70.7627,20883.0
2018-02-08 12:55:00,80.52,80.69,80.37,80.69,29522.0,70.7364,70.8857,70.6046,70.8857,29522.0
2018-02-08 13:00:00,80.67,80.68,80.47,80.56,30814.0,70.8681,70.8769,70.6924,70.7715,30814.0
2018-02-08 13:05:00,80.57,80.81,80.46,80.72,38305.0,70.7803,70.9911,70.6836,70.9121,38305.0
2018-02-08 13:10:00,80.72,80.84,80.6,80.64,23955.0,70.9121,71.0175,70.8066,70.8418,23955.0
2018-02-08 13:15:00,80.65,80.83,80.63,80.7,29790.0,70.8506,71.0087,70.833,70.8945,29790.0
2018-02-08 13:20:00,80.69,80.81,80.64,80.73,22760.0,70.8857,70.9911,70.8418,70.9208,22760.0
2018-02-08 13:25:00,80.72,80.74,80.53,80.55,20646.0,70.9121,70.9296,70.7451,70.7627,20646.0
2018-02-08 13:30:00,80.52,80.63,80.49,80.6,15730.0,70.7364,70.833,70.71,70.8066,15730.0
2018-02-08 13:35:00,80.65,80.83,80.65,80.83,16418.0,70.8506,71.0087,70.8506,71.0087,16418.0
2018-02-08 13:40:00,80.83,80.95,80.71,80.92,19731.0,71.0087,71.1141,70.9033,71.0878,19731.0
2018-02-08 13:45:00,80.94,80.98,80.81,80.82,9980.0,71.1053,71.1405,70.9911,70.9999,9980.0
2018-02-08 13:50:00,80.85,81.06,80.8,80.98,13351.0,71.0263,71.2107,70.9823,71.1405,13351.0
2018-02-08 13:55:00,81.0,81.02,80.78,80.93,27251.0,71.158,71.1756,70.9648,71.0965,27251.0
2018-02-08 14:00:00,80.93,80.94,80.71,80.74,19791.0,71.0965,71.1053,70.9033,70.9296,19791.0
2018-02-08 14:05:00,80.75,80.9,80.73,80.9,10445.0,70.9384,71.0702,70.9208,71.0702,10445.0
2018-02-08 14:10:00,80.9,80.99,80.86,80.92,12303.0,71.0702,71.1493,71.035,71.0878,12303.0
2018-02-08 14:15:00,80.93,81.14,80.86,81.05,17432.0,71.0965,71.281,71.035,71.202,17432.0
2018-02-08 14:20:00,81.11,81.12,80.92,81.0,19190.0,71.2547,71.2635,71.0878,71.158,19190.0
2018-02-08 14:25:00,81.01,81.01,80.82,80.85,25831.0,71.1668,71.1668,70.9999,71.0263,25831.0
2018-02-08 14:30:00,80.85,80.87,80.66,80.66,22995.0,71.0263,71.0438,70.8593,70.8593,22995.0
2018-02-08 14:35:00,80.63,80.77,80.55,80.77,16653.0,70.833,70.956,70.7627,70.956,16653.0
2018-02-08 14:40:00,80.76,80.76,80.6,80.66,12022.0,70.9472,70.9472,70.8066,70.8593,12022.0
2018-02-08 14:45:00,80.62,80.8,80.61,80.71,14168.0,70.8242,70.9823,70.8154,70.9033,14168.0
2018-02-08 14:50:00,80.75,80.75,80.5,80.54,15633.0,70.9384,70.9384,70.7188,70.7539,15633.0
2018-02-08 14:55:00,80.52,80.67,80.47,80.64,20084.0,70.7364,70.8681,70.6924,70.8418,20084.0
2018-02-08 15:00:00,80.64,80.75,80.54,80.75,21897.0,70.8418,70.9384,70.7539,70.9384,21897.0
2018-02-08 15:05:00,80.74,80.78,80.48,80.48,20342.0,70.9296,70.9648,70.7012,70.7012,20342.0
2018-02-08 15:10:00,80.46,80.53,80.33,80.42,23967.0,70.6836,70.7451,70.5694,70.6485,23967.0
2018-02-08 15:15:00,80.41,80.5,80.31,80.36,25481.0,70.6397,70.7188,70.5519,70.5958,25481.0
2018-02-08 15:20:00,80.38,80.47,80.2,80.34,25508.0,70.6134,70.6924,70.4552,70.5782,25508.0
2018-02-08 15:25:00,80.35,80.62,80.35,80.39,20803.0,70.587,70.8242,70.587,70.6222,20803.0
2018-02-08 15:30:00,80.37,80.43,80.18,80.18,44646.0,70.6046,70.6573,70.4377,70.4377,44646.0
2018-02-08 15:35:00,80.17,80.23,80.04,80.1,35582.0,70.4289,70.4816,70.3147,70.3674,35582.0
2018-02-08 15:40:00,80.07,80.29,79.91,80.29,59145.0,70.341,70.5343,70.2005,70.5343,59145.0
2018-02-08 15:45:00,80.25,80.28,79.73,79.82,94714.0,70.4992,70.5255,70.0423,70.1214,94714.0
2018-02-08 15:50:00,79.78,79.86,79.6,79.72,107199.0,70.0863,70.1566,69.9281,70.0336,107199.0
2018-02-08 15:55:00,79.71,79.74,79.07,79.08,214932.0,70.0248,70.0511,69.4625,69.4713,214932.0
2018-02-09 09:30:00,79.91,80.09,79.31,79.51,213871.0,70.2005,70.3586,69.6734,69.8491,213871.0
2018-02-09 09:35:00,79.5,79.66,79.33,79.58,97191.0,69.8403,69.9809,69.691,69.9106,97191.0
2018-02-09 09:40:00,79.57,79.69,79.36,79.67,46780.0,69.9018,70.0072,69.7173,69.9896,46780.0
2018-02-09 09:45:00,79.67,79.86,79.42,79.65,64768.0,69.9896,70.1566,69.77,69.9721,64768.0
2018-02-09 09:50:00,79.65,79.8,79.52,79.78,58921.0,69.9721,70.1038,69.8579,70.0863,58921.0
2018-02-09 09:55:00,79.77,79.82,79.23,79.4,186947.0,70.0775,70.1214,69.6031,69.7524,186947.0
2018-02-09 10:00:00,79.4,80.11,79.32,79.91,152195.0,69.7524,70.3762,69.6822,70.2005,152195.0
2018-02-09 10:05:00,79.9,80.08,79.75,79.84,126969.0,70.1917,70.3498,70.0599,70.139,126969.0
2018-02-09 10:10:00,79.84,80.27,79.84,80.23,72219.0,70.139,70.5167,70.139,70.4816,72219.0
2018-02-09 10:15:00,80.24,80.38,80.03,80.38,46060.0,70.4904,70.6134,70.3059,70.6134,46060.0
2018-02-09 10:20:00,80.38,80.46,80.2,80.36,35714.0,70.6134,70.6836,70.4552,70.5958,35714.0
2018-02-09 10:25:00,80.39,80.5,80.11,80.22,56223.0,70.6222,70.7188,70.3762,70.4728,56223.0
2018-02-09 10:30:00,80.21,80.28,80.05,80.16,46204.0,70.464,70.5255,70.3235,70.4201,46204.0
2018-02-09 10:35:00,80.18,80.29,80.01,80.01,56934.0,70.4377,70.5343,70.2883,70.2883,56934.0
2018-02-09 10:40:00,80.01,80.02,79.72,79.82,65600.0,70.2883,70.2971,70.0336,70.1214,65600.0
2018-02-09 10:45:00,79.85,79.96,79.51,79.62,57976.0,70.1478,70.2444,69.8491,69.9457,57976.0
2018-02-09 10:50:00,79.59,80.09,79.54,80.05,50097.0,69.9194,70.3586,69.8754,70.3235,50097.0
2018-02-09 10:55:00,80.06,80.22,79.81,79.88,54898.0,70.3323,70.4728,70.1126,70.1741,54898.0
2018-02-09 11:00:00,79.89,80.17,79.86,80.0,28705.0,70.1829,70.4289,70.1566,70.2795,28705.0
2018-02-09 11:05:00,80.02,80.12,79.8,79.86,30654.0,70.2971,70.385,70.1038,70.1566,30654.0
2018-02-09 11:10:00,79.83,79.94,79.63,79.76,35705.0,70.1302,70.2268,69.9545,70.0687,35705.0
2018-02-09 11:15:00,79.75,79.77,79.47,79.7,39554.0,70.0599,70.0775,69.8139,70.016,39554.0
2018-02-09 11:20:00,79.68,79.77,79.52,79.57,28877.0,69.9984,70.0775,69.8579,69.9018,28877.0
2018-02-09 11:25:00,79.58,79.66,79.42,79.5,33917.0,69.9106,69.9809,69.77,69.8403,33917.0
2018-02-09 11:30:00,79.49,79.6,79.42,79.57,23073.0,69.8315,69.9281,69.77,69.9018,23073.0
2018-02-09 11:35:00,79.59,79.65,79.44,79.55,21601.0,69.9194,69.9721,69.7876,69.8842,21601.0
2018-02-09 11:40:00,79.52,79.56,79.46,79.5,19637.0,69.8579,69.893,69.8052,69.8403,19637.0
2018-02-09 11:45:00,79.47,79.53,79.35,79.36,34390.0,69.8139,69.8666,69.7085,69.7173,34390.0
2018-02-09 11:50:00,79.39,79.46,79.32,79.43,23315.0,69.7437,69.8052,69.6822,69.7788,23315.0
2018-02-09 11:55:00,79.41,79.45,79.22,79.25,32290.0,69.7612,69.7964,69.5943,69.6207,32290.0
2018-02-09 12:00:00,79.25,79.31,79.14,79.14,25978.0,69.6207,69.6734,69.524,69.524,25978.0
2018-02-09 12:05:00,79.15,79.21,78.99,79.05,82235.0,69.5328,69.5855,69.3923,69.445,82235.0
2018-02-09 12:10:00,79.05,79.34,79.04,79.08,34242.0,69.445,69.6997,69.4362,69.4713,34242.0
2018-02-09 12:15:00,79.1,79.34,79.09,79.26,45725.0,69.4889,69.6997,69.4801,69.6295,45725.0
2018-02-09 12:20:00,79.26,79.55,79.24,79.4,38129.0,69.6295,69.8842,69.6119,69.7524,38129.0
2018-02-09 12:25:00,79.36,79.41,79.16,79.19,26804.0,69.7173,69.7612,69.5416,69.568,26804.0
2018-02-09 12:30:00,79.2,79.33,79.17,79.22,27182.0,69.5767,69.691,69.5504,69.5943,27182.0
2018-02-09 12:35:00,79.21,79.26,79.08,79.18,26181.0,69.5855,69.6295,69.4713,69.5592,26181.0
2018-02-09 12:40:00,79.17,79.19,79.11,79.17,20012.0,69.5504,69.568,69.4977,69.5504,20012.0
2018-02-09 12:45:00,79.15,79.17,78.93,78.97,75414.0,69.5328,69.5504,69.3396,69.3747,75414.0
2018-02-09 12:50:00,78.97,79.11,78.94,78.99,32969.0,69.3747,69.4977,69.3483,69.3923,32969.0
2018-02-09 12:55:00,78.99,79.22,78.96,79.19,49325.0,69.3923,69.5943,69.3659,69.568,49325.0
2018-02-09 13:00:00,79.16,79.16,78.93,79.01,36906.0,69.5416,69.5416,69.3396,69.4098,36906.0
2018-02-09 13:05:00,79.02,79.06,78.88,78.89,31149.0,69.4186,69.4538,69.2956,69.3044,31149.0
2018-02-09 13:10:00,78.87,78.88,78.51,78.67,41741.0,69.2868,69.2956,68.9706,69.1111,41741.0
2018-02-09 13:15:00,78.65,78.8,78.61,78.8,16867.0,69.0936,69.2253,69.0584,69.2253,16867.0
2018-02-09 13:20:00,78.83,78.84,78.45,78.54,36766.0,69.2517,69.2605,68.9179,68.9969,36766.0
2018-02-09 13:25:00,78.53,78.67,78.45,78.61,21090.0,68.9882,69.1111,68.9179,69.0584,21090.0
2018-02-09 13:30:00,78.61,78.73,78.53,78.56,16112.0,69.0584,69.1639,68.9882,69.0145,16112.0
2018-02-09 13:35:00,78.57,78.65,78.39,78.45,23290.0,69.0233,69.0936,68.8652,68.9179,23290.0
2018-02-09 13:40:00,78.42,78.66,78.41,78.6,11785.0,68.8915,69.1024,68.8827,69.0497,11785.0
2018-02-09 13:45:00,78.66,78.87,78.59,78.85,18309.0,69.1024,69.2868,69.0409,69.2693,18309.0
2018-02-09 13:50:00,78.81,79.05,78.79,78.98,18748.0,69.2341,69.445,69.2166,69.3835,18748.0
2018-02-09 13:55:00,78.99,79.25,78.82,78.82,37022.0,69.3923,69.6207,69.2429,69.2429,37022.0
2018-02-09 14:00:00,78.81,79.44,78.78,79.23,70023.0,69.2341,69.7876,69.2078,69.6031,70023.0
2018-02-09 14:05:00,79.2,79.36,79.07,79.29,42420.0,69.5767,69.7173,69.4625,69.6558,42420.0
2018-02-09 14:10:00,79.26,79.56,79.24,79.47,49657.0,69.6295,69.893,69.6119,69.8139,49657.0
2018-02-09 14:15:00,79.48,79.76,79.39,79.66,25533.0,69.8227,70.0687,69.7437,69.9809,25533.0
2018-02-09 14:20:00,79.68,79.87,79.58,79.87,16564.0,69.9984,70.1653,69.9106,70.1653,16564.0
2018-02-09 14:25:00,79.82,80.0,79.57,79.57,32950.0,70.1214,70.2795,69.9018,69.9018,32950.0
2018-02-09 14:30:00,79.59,79.75,79.42,79.47,35149.0,69.9194,70.0599,69.77,69.8139,35149.0
2018-02-09 14:35:00,79.44,79.62,79.31,79.58,24775.0,69.7876,69.9457,69.6734,69.9106,24775.0
2018-02-09 14:40:00,79.59,79.68,79.38,79.49,21278.0,69.9194,69.9984,69.7349,69.8315,21278.0
2018-02-09 14:45:00,79.5,79.62,79.4,79.5,24152.0,69.8403,69.9457,69.7524,69.8403,24152.0
2018-02-09 14:50:00,79.48,79.72,79.43,79.6,20361.0,69.8227,70.0336,69.7788,69.9281,20361.0
2018-02-09 14:55:00,79.6,79.62,79.33,79.34,29173.0,69.9281,69.9457,69.691,69.6997,29173.0
2018-02-09 15:00:00,79.33,79.33,79.09,79.17,36594.0,69.691,69.691,69.4801,69.5504,36594.0
2018-02-09 15:05:00,79.15,79.19,78.83,78.95,30725.0,69.5328,69.568,69.2517,69.3571,30725.0
2018-02-09 15:10:00,78.98,79.2,78.83,79.2,33433.0,69.3835,69.5767,69.2517,69.5767,33433.0
2018-02-09 15:15:00,79.21,79.45,79.16,79.36,32875.0,69.5855,69.7964,69.5416,69.7173,32875.0
2018-02-09 15:20:00,79.38,79.56,79.32,79.33,29062.0,69.7349,69.893,69.6822,69.691,29062.0
2018-02-09 15:25:00,79.32,79.63,79.25,79.44,37655.0,69.6822,69.9545,69.6207,69.7876,37655.0
2018-02-09 15:30:00,79.47,79.7,79.43,79.64,68542.0,69.8139,70.016,69.7788,69.9633,68542.0
2018-02-09 15:35:00,79.63,79.78,79.48,79.65,57824.0,69.9545,70.0863,69.8227,69.9721,57824.0
2018-02-09 15:40:00,79.66,80.11,79.66,80.06,59505.0,69.9809,70.3762,69.9809,70.3323,59505.0
2018-02-09 15:45:00,80.07,80.49,80.03,80.17,174572.0,70.341,70.71,70.3059,70.4289,174572.0
2018-02-09 15:50:00,80.21,80.45,80.21,80.28,233312.0,70.464,70.6749,70.464,70.5255,233312.0
2018-02-09 15:55:00,80.28,80.3,79.88,80.08,224741.0,70.5255,70.5431,70.1741,70.3498,224741.0
2018-02-12 09:30:00,80.8,81.04,80.75,80.87,85623.0,70.9823,71.1932,70.9384,71.0438,85623.0
2018-02-12 09:35:00,80.89,81.02,80.75,80.83,40910.0,71.0614,71.1756,70.9384,71.0087,40910.0
2018-02-12 09:40:00,80.86,81.12,80.85,80.97,41860.0,71.035,71.2635,71.0263,71.1317,41860.0
2018-02-12 09:45:00,80.95,81.02,80.63,80.63,43387.0,71.1141,71.1756,70.833,70.833,43387.0
2018-02-12 09:50:00,80.61,80.63,80.48,80.55,40943.0,70.8154,70.833,70.7012,70.7627,40943.0
2018-02-12 09:55:00,80.53,80.55,80.31,80.38,18432.0,70.7451,70.7627,70.5519,70.6134,18432.0
2018-02-12 10:00:00,80.41,80.59,80.37,80.56,23819.0,70.6397,70.7979,70.6046,70.7715,23819.0
2018-02-12 10:05:00,80.58,80.64,80.35,80.4,33292.0,70.7891,70.8418,70.587,70.6309,33292.0
2018-02-12 10:10:00,80.37,80.37,80.17,80.21,16795.0,70.6046,70.6046,70.4289,70.464,16795.0
2018-02-12 10:15:00,80.22,80.27,80.1,80.11,20595.0,70.4728,70.5167,70.3674,70.3762,20595.0
2018-02-12 10:20:00,80.09,80.1,79.91,79.99,30266.0,70.3586,70.3674,70.2005,70.2708,30266.0
2018-02-12 10:25:00,79.94,80.13,79.87,80.13,16190.0,70.2268,70.3937,70.1653,70.3937,16190.0
2018-02-12 10:30:00,80.14,80.18,79.94,80.18,15695.0,70.4025,70.4377,70.2268,70.4377,15695.0
2018-02-12 10:35:00,80.14,80.28,80.11,80.15,16633.0,70.4025,70.5255,70.3762,70.4113,16633.0
2018-02-12 10:40:00,80.17,80.21,80.06,80.13,15333.0,70.4289,70.464,70.3323,70.3937,15333.0
2018-02-12 10:45:00,80.12,80.36,80.12,80.33,13381.0,70.385,70.5958,70.385,70.5694,13381.0
2018-02-12 10:50:00,80.29,80.35,80.16,80.21,13253.0,70.5343,70.587,70.4201,70.464,13253.0
2018-02-12 10:55:00,80.25,80.25,80.04,80.08,17956.0,70.4992,70.4992,70.3147,70.3498,17956.0
2018-02-12 11:00:00,80.08,80.1,79.86,79.93,25802.0,70.3498,70.3674,70.1566,70.218,25802.0
2018-02-12 11:05:00,79.94,80.08,79.94,80.05,9816.0,70.2268,70.3498,70.2268,70.3235,9816.0
2018-02-12 11:10:00,80.06,80.19,80.04,80.19,29569.0,70.3323,70.4465,70.3147,70.4465,29569.0
2018-02-12 11:15:00,80.2,80.23,80.08,80.17,14344.0,70.4552,70.4816,70.3498,70.4289,14344.0
2018-02-12 11:20:00,80.15,80.22,80.11,80.22,9321.0,70.4113,70.4728,70.3762,70.4728,9321.0
2018-02-12 11:25:00,80.2,80.28,80.17,80.22,14439.0,70.4552,70.5255,70.4289,70.4728,14439.0
2018-02-12 11:30:00,80.23,80.29,80.07,80.15,29442.0,70.4816,70.5343,70.341,70.4113,29442.0
2018-02-12 11:35:00,80.12,80.28,80.06,80.28,13004.0,70.385,70.5255,70.3323,70.5255,13004.0
2018-02-12 11:40:00,80.3,80.37,80.28,80.3,24396.0,70.5431,70.6046,70.5255,70.5431,24396.0
2018-02-12 11:45:00,80.32,80.47,80.28,80.47,21183.0,70.5607,70.6924,70.5255,70.6924,21183.0
2018-02-12 11:50:00,80.48,80.54,80.43,80.54,21109.0,70.7012,70.7539,70.6573,70.7539,21109.0
2018-02-12 11:55:00,80.55,80.74,80.52,80.72,21402.0,70.7627,70.9296,70.7364,70.9121,21402.0
2018-02-12 12:00:00,80.73,80.73,80.62,80.65,12427.0,70.9208,70.9208,70.8242,70.8506,12427.0
2018-02-12 12:05:00,80.67,80.87,80.64,80.83,15724.0,70.8681,71.0438,70.8418,71.0087,15724.0
2018-02-12 12:10:00,80.86,81.0,80.78,81.0,13202.0,71.035,71.158,70.9648,71.158,13202.0
2018-02-12 12:15:00,81.02,81.02,80.94,81.01,13400.0,71.1756,71.1756,71.1053,71.1668,13400.0
2018-02-12 12:20:00,81.02,81.06,80.91,80.98,10210.0,71.1756,71.2107,71.079,71.1405,10210.0
2018-02-12 12:25:00,80.99,80.99,80.94,80.94,7569.0,71.1493,71.1493,71.1053,71.1053,7569.0
2018-02-12 12:30:00,80.92,81.0,80.91,80.97,14281.0,71.0878,71.158,71.079,71.1317,14281.0
2018-02-12 12:35:00,80.97,80.99,80.9,80.97,11169.0,71.1317,71.1493,71.0702,71.1317,11169.0
2018-02-12 12:40:00,80.95,80.98,80.9,80.94,14212.0,71.1141,71.1405,71.0702,71.1053,14212.0
2018-02-12 12:45:00,80.96,80.98,80.86,80.88,16965.0,71.1229,71.1405,71.035,71.0526,16965.0
2018-02-12 12:50:00,80.88,81.04,80.88,81.04,10721.0,71.0526,71.1932,71.0526,71.1932,10721.0
2018-02-12 12:55:00,81.05,81.14,81.02,81.04,16106.0,71.202,71.281,71.1756,71.1932,16106.0
2018-02-12 13:00:00,81.06,81.11,80.98,81.02,13586.0,71.2107,71.2547,71.1405,71.1756,13586.0
2018-02-12 13:05:00,81.02,81.02,80.86,80.92,13852.0,71.1756,71.1756,71.035,71.0878,13852.0
2018-02-12 13:10:00,80.93,81.02,80.89,81.0,16156.0,71.0965,71.1756,71.0614,71.158,16156.0
2018-02-12 13:15:00,81.02,81.07,80.97,80.99,11037.0,71.1756,71.2195,71.1317,71.1493,11037.0
2018-02-12 13:20:00,80.98,80.99,80.87,80.95,11779.0,71.1405,71.1493,71.0438,71.1141,11779.0
2018-02-12 13:25:00,80.92,81.0,80.92,80.94,5336.0,71.0878,71.158,71.0878,71.1053,5336.0
2018-02-12 13:30:00,80.96,80.98,80.9,80.93,11504.0,71.1229,71.1405,71.0702,71.0965,11504.0
2018-02-12 13:35:00,80.92,80.92,80.82,80.89,11543.0,71.0878,71.0878,70.9999,71.0614,11543.0
2018-02-12 13:40:00,80.89,80.93,80.86,80.91,6601.0,71.0614,71.0965,71.035,71.079,6601.0
2018-02-12 13:45:00,80.91,80.94,80.89,80.89,7309.0,71.079,71.1053,71.0614,71.0614,7309.0
2018-02-12 13:50:00,80.9,81.14,80.9,81.13,12873.0,71.0702,71.281,71.0702,71.2722,12873.0
2018-02-12 13:55:00,81.15,81.23,81.11,81.14,11555.0,71.2898,71.3601,71.2547,71.281,11555.0
2018-02-12 14:00:00,81.14,81.18,81.05,81.07,11015.0,71.281,71.3162,71.202,71.2195,11015.0
2018-02-12 14:05:00,81.07,81.14,81.03,81.07,15221.0,71.2195,71.281,71.1844,71.2195,15221.0
2018-02-12 14:10:00,81.08,81.12,81.05,81.05,15686.0,71.2283,71.2635,71.202,71.202,15686.0
2018-02-12 14:15:00,81.08,81.11,80.98,80.98,8775.0,71.2283,71.2547,71.1405,71.1405,8775.0
2018-02-12 14:20:00,81.0,81.08,81.0,81.04,7436.0,71.158,71.2283,71.158,71.1932,7436.0
2018-02-12 14:25:00,81.03,81.11,81.03,81.1,10920.0,71.1844,71.2547,71.1844,71.2459,10920.0
2018-02-12 14:30:00,81.1,81.17,81.09,81.09,16742.0,71.2459,71.3074,71.2371,71.2371,16742.0
2018-02-12 14:35:00,81.08,81.16,81.04,81.04,20327.0,71.2283,71.2986,71.1932,71.1932,20327.0
2018-02-12 14:40:00,81.06,81.13,81.0,81.0,15409.0,71.2107,71.2722,71.158,71.158,15409.0
2018-02-12 14:45:00,80.98,81.04,80.94,80.97,19770.0,71.1405,71.1932,71.1053,71.1317,19770.0
2018-02-12 14:50:00,80.96,81.01,80.91,81.01,15845.0,71.1229,71.1668,71.079,71.1668,15845.0
2018-02-12 14:55:00,81.02,81.05,80.97,81.01,16802.0,71.1756,71.202,71.1317,71.1668,16802.0
2018-02-12 15:00:00,81.01,81.04,80.97,81.0,16322.0,71.1668,71.1932,71.1317,71.158,16322.0
2018-02-12 15:05:00,81.01,81.05,80.96,80.96,17213.0,71.1668,71.202,71.1229,71.1229,17213.0
2018-02-12 15:10:00,80.95,81.1,80.91,81.09,27098.0,71.1141,71.2459,71.079,71.2371,27098.0
2018-02-12 15:15:00,81.08,81.13,81.07,81.11,16070.0,71.2283,71.2722,71.2195,71.2547,16070.0
2018-02-12 15:20:00,81.11,81.22,81.1,81.15,17210.0,71.2547,71.3513,71.2459,71.2898,17210.0
2018-02-12 15:25:00,81.15,81.15,81.09,81.1,22791.0,71.2898,71.2898,71.2371,71.2459,22791.0
2018-02-12 15:30:00,81.1,81.16,80.96,81.02,32909.0,71.2459,71.2986,71.1229,71.1756,32909.0
2018-02-12 15:35:00,81.03,81.04,80.8,80.92,33411.0,71.1844,71.1932,70.9823,71.0878,33411.0
2018-02-12 15:40:00,80.93,81.07,80.92,81.07,38689.0,71.0965,71.2195,71.0878,71.2195,38689.0
2018-02-12 15:45:00,81.06,81.06,80.52,80.66,105735.0,71.2107,71.2107,70.7364,70.8593,105735.0
2018-02-12 15:50:00,80.65,80.84,80.64,80.71,100789.0,70.8506,71.0175,70.8418,70.9033,100789.0
2018-02-12 15:55:00,80.71,80.72,80.39,80.54,247276.0,70.9033,70.9121,70.6222,70.7539,247276.0
2018-02-13 09:30:00,80.13,80.81,80.0,80.38,71750.0,70.3937,70.9911,70.2795,70.6134,71750.0
2018-02-13 09:35:00,80.37,80.37,80.11,80.3,20628.0,70.6046,70.6046,70.3762,70.5431,20628.0
2018-02-13 09:40:00,80.27,80.32,80.17,80.26,40132.0,70.5167,70.5607,70.4289,70.508,40132.0
2018-02-13 09:45:00,80.29,80.33,80.19,80.19,21206.0,70.5343,70.5694,70.4465,70.4465,21206.0
2018-02-13 09:50:00,80.2,80.29,80.15,80.26,25030.0,70.4552,70.5343,70.4113,70.508,25030.0
2018-02-13 09:55:00,80.28,80.29,80.15,80.28,17784.0,70.5255,70.5343,70.4113,70.5255,17784.0
2018-02-13 10:00:00,80.27,80.46,80.26,80.43,17992.0,70.5167,70.6836,70.508,70.6573,17992.0
2018-02-13 10:05:00,80.44,80.49,80.38,80.49,18488.0,70.6661,70.71,70.6134,70.71,18488.0
2018-02-13 10:10:00,80.49,80.75,80.49,80.59,33554.0,70.71,70.9384,70.71,70.7979,33554.0
2018-02-13 10:15:00,80.57,80.58,80.38,80.39,29612.0,70.7803,70.7891,70.6134,70.6222,29612.0
2018-02-13 10:20:00,80.38,80.4,80.19,80.28,43655.0,70.6134,70.6309,70.4465,70.5255,43655.0
2018-02-13 10:25:00,80.28,80.37,80.24,80.27,24107.0,70.5255,70.6046,70.4904,70.5167,24107.0
2018-02-13 10:30:00,80.29,80.31,80.2,80.31,20943.0,70.5343,70.5519,70.4552,70.5519,20943.0
2018-02-13 10:35:00,80.31,80.51,80.31,80.47,40925.0,70.5519,70.7276,70.5519,70.6924,40925.0
2018-02-13 10:40:00,80.47,80.54,80.41,80.41,32508.0,70.6924,70.7539,70.6397,70.6397,32508.0
2018-02-13 10:45:00,80.41,80.44,80.35,80.38,66327.0,70.6397,70.6661,70.587,70.6134,66327.0
2018-02-13 10:50:00,80.38,80.42,80.35,80.39,26824.0,70.6134,70.6485,70.587,70.6222,26824.0
2018-02-13 10:55:00,80.38,80.56,80.36,80.5,57690.0,70.6134,70.7715,70.5958,70.7188,57690.0
2018-02-13 11:00:00,80.49,80.5,80.38,80.42,31375.0,70.71,70.7188,70.6134,70.6485,31375.0
2018-02-13 11:05:00,80.41,80.45,80.38,80.4,24136.0,70.6397,70.6749,70.6134,70.6309,24136.0
2018-02-13 11:10:00,80.44,80.47,80.33,80.43,30747.0,70.6661,70.6924,70.5694,70.6573,30747.0
2018-02-13 11:15:00,80.44,80.48,80.41,80.47,20967.0,70.6661,70.7012,70.6397,70.6924,20967.0
2018-02-13 11:20:00,80.48,80.69,80.45,80.66,24651.0,70.7012,70.8857,70.6749,70.8593,24651.0
2018-02-13 11:25:00,80.68,80.68,80.48,80.54,26397.0,70.8769,70.8769,70.7012,70.7539,26397.0
2018-02-13 11:30:00,80.55,80.63,80.48,80.49,20657.0,70.7627,70.833,70.7012,70.71,20657.0
2018-02-13 11:35:00,80.5,80.57,80.47,80.53,19717.0,70.7188,70.7803,70.6924,70.7451,19717.0
2018-02-13 11:40:00,80.54,80.57,80.48,80.51,22735.0,70.7539,70.7803,70.7012,70.7276,22735.0
2018-02-13 11:45:00,80.5,80.53,80.47,80.51,30304.0,70.7188,70.7451,70.6924,70.7276,30304.0
2018-02-13 11:50:00,80.52,80.62,80.51,80.55,28793.0,70.7364,70.8242,70.7276,70.7627,28793.0
2018-02-13 11:55:00,80.56,80.62,80.55,80.55,21228.0,70.7715,70.8242,70.7627,70.7627,21228.0
2018-02-13 12:00:00,80.55,80.63,80.52,80.58,11578.0,70.7627,70.833,70.7364,70.7891,11578.0
2018-02-13 12:05:00,80.58,80.61,80.47,80.48,17027.0,70.7891,70.8154,70.6924,70.7012,17027.0
2018-02-13 12:10:00,80.48,80.5,80.39,80.45,24038.0,70.7012,70.7188,70.6222,70.6749,24038.0
2018-02-13 12:15:00,80.46,80.46,80.4,80.45,15776.0,70.6836,70.6836,70.6309,70.6749,15776.0
2018-02-13 12:20:00,80.43,80.47,80.4,80.4,10440.0,70.6573,70.6924,70.6309,70.6309,10440.0
2018-02-13 12:25:00,80.41,80.42,80.37,80.38,14629.0,70.6397,70.6485,70.6046,70.6134,14629.0
2018-02-13 12:30:00,80.38,80.39,80.33,80.34,19582.0,70.6134,70.6222,70.5694,70.5782,19582.0
2018-02-13 12:35:00,80.34,80.4,80.33,80.4,15051.0,70.5782,70.6309,70.5694,70.6309,15051.0
2018-02-13 12:40:00,80.4,80.44,80.39,80.43,18499.0,70.6309,70.6661,70.6222,70.6573,18499.0
2018-02-13 12:45:00,80.44,80.47,80.36,80.43,19106.0,70.6661,70.6924,70.5958,70.6573,19106.0
2018-02-13 12:50:00,80.42,80.46,80.42,80.42,7475.0,70.6485,70.6836,70.6485,70.6485,7475.0
2018-02-13 12:55:00,80.43,80.44,80.36,80.37,25862.0,70.6573,70.6661,70.5958,70.6046,25862.0
2018-02-13 13:00:00,80.36,80.39,80.35,80.35,14552.0,70.5958,70.6222,70.587,70.587,14552.0
2018-02-13 13:05:00,80.35,80.42,80.33,80.42,13332.0,70.587,70.6485,70.5694,70.6485,13332.0
2018-02-13 13:10:00,80.41,80.5,80.39,80.5,12821.0,70.6397,70.7188,70.6222,70.7188,12821.0
2018-02-13 13:15:00,80.51,80.6,80.5,80.58,11328.0,70.7276,70.8066,70.7188,70.7891,11328.0
2018-02-13 13:20:00,80.59,80.7,80.58,80.69,13499.0,70.7979,70.8945,70.7891,70.8857,13499.0
2018-02-13 13:25:00,80.68,80.74,80.66,80.72,21716.0,70.8769,70.9296,70.8593,70.9121,21716.0
2018-02-13 13:30:00,80.71,80.74,80.64,80.74,8249.0,70.9033,70.9296,70.8418,70.9296,8249.0
2018-02-13 13:35:00,80.74,80.87,80.71,80.87,11310.0,70.9296,71.0438,70.9033,71.0438,11310.0
2018-02-13 13:40:00,80.87,80.93,80.85,80.89,11356.0,71.0438,71.0965,71.0263,71.0614,11356.0
2018-02-13 13:45:00,80.88,80.9,80.83,80.84,8620.0,71.0526,71.0702,71.0087,71.0175,8620.0
2018-02-13 13:50:00,80.85,80.87,80.78,80.83,6589.0,71.0263,71.0438,70.9648,71.0087,6589.0
2018-02-13 13:55:00,80.81,80.87,80.79,80.86,10014.0,70.9911,71.0438,70.9736,71.035,10014.0
2018-02-13 14:00:00,80.85,80.93,80.85,80.92,13469.0,71.0263,71.0965,71.0263,71.0878,13469.0
2018-02-13 14:05:00,80.92,80.99,80.9,80.97,11584.0,71.0878,71.1493,71.0702,71.1317,11584.0
2018-02-13 14:10:00,80.98,81.07,80.98,81.03,14612.0,71.1405,71.2195,71.1405,71.1844,14612.0
2018-02-13 14:15:00,81.04,81.08,80.99,80.99,22798.0,71.1932,71.2283,71.1493,71.1493,22798.0
2018-02-13 14:20:00,81.0,81.03,80.93,80.93,23060.0,71.158,71.1844,71.0965,71.0965,23060.0
2018-02-13 14:25:00,80.93,80.93,80.8,80.81,20301.0,71.0965,71.0965,70.9823,70.9911,20301.0
2018-02-13 14:30:00,80.82,80.82,80.75,80.8,20452.0,70.9999,70.9999,70.9384,70.9823,20452.0
2018-02-13 14:35:00,80.81,80.89,80.78,80.88,43592.0,70.9911,71.0614,70.9648,71.0526,43592.0
2018-02-13 14:40:00,80.88,80.89,80.81,80.85,16314.0,71.0526,71.0614,70.9911,71.0263,16314.0
2018-02-13 14:45:00,80.85,80.85,80.78,80.82,18444.0,71.0263,71.0263,70.9648,70.9999,18444.0
2018-02-13 14:50:00,80.81,80.92,80.81,80.9,14022.0,70.9911,71.0878,70.9911,71.0702,14022.0
2018-02-13 14:55:00,80.9,80.97,80.89,80.97,15571.0,71.0702,71.1317,71.0614,71.1317,15571.0
2018-02-13 15:00:00,80.97,80.99,80.89,80.89,36850.0,71.1317,71.1493,71.0614,71.0614,36850.0
2018-02-13 15:05:00,80.88,80.93,80.86,80.93,18395.0,71.0526,71.0965,71.035,71.0965,18395.0
2018-02-13 15:10:00,80.91,80.95,80.83,80.92,26878.0,71.079,71.1141,71.0087,71.0878,26878.0
2018-02-13 15:15:00,80.92,80.95,80.9,80.95,20456.0,71.0878,71.1141,71.0702,71.1141,20456.0
2018-02-13 15:20:00,80.94,80.95,80.86,80.89,31255.0,71.1053,71.1141,71.035,71.0614,31255.0
2018-02-13 15:25:00,80.9,80.96,80.89,80.95,23284.0,71.0702,71.1229,71.0614,71.1141,23284.0
2018-02-13 15:30:00,80.95,80.95,80.76,80.77,63185.0,71.1141,71.1141,70.9472,70.956,63185.0
2018-02-13 15:35:00,80.77,80.79,80.72,80.76,66031.0,70.956,70.9736,70.9121,70.9472,66031.0
2018-02-13 15:40:00,80.77,80.79,80.63,80.63,75205.0,70.956,70.9736,70.833,70.833,75205.0
2018-02-13 15:45:00,80.62,80.85,80.62,80.84,72499.0,70.8242,71.0263,70.8242,71.0175,72499.0
2018-02-13 15:50:00,80.85,80.95,80.85,80.95,66230.0,71.0263,71.1141,71.0263,71.1141,66230.0
2018-02-13 15:55:00,80.93,80.94,80.7,80.77,170961.0,71.0965,71.1053,70.8945,70.956,170961.0
2018-02-14 09:30:00,80.49,80.8,80.39,80.53,40494.0,70.71,70.9823,70.6222,70.7451,40494.0
2018-02-14 09:35:00,80.52,80.73,80.33,80.45,21182.0,70.7364,70.9208,70.5694,70.6749,21182.0
2018-02-14 09:40:00,80.46,80.55,80.3,80.51,22478.0,70.6836,70.7627,70.5431,70.7276,22478.0
2018-02-14 09:45:00,80.53,80.56,80.35,80.54,22917.0,70.7451,70.7715,70.587,70.7539,22917.0
2018-02-14 09:50:00,80.54,80.82,80.53,80.78,29292.0,70.7539,70.9999,70.7451,70.9648,29292.0
2018-02-14 09:55:00,80.78,80.85,80.48,80.49,29334.0,70.9648,71.0263,70.7012,70.71,29334.0
2018-02-14 10:00:00,80.5,80.58,80.42,80.45,15762.0,70.7188,70.7891,70.6485,70.6749,15762.0
2018-02-14 10:05:00,80.47,80.94,80.45,80.94,21017.0,70.6924,71.1053,70.6749,71.1053,21017.0
2018-02-14 10:10:00,80.91,81.07,80.84,80.89,25763.0,71.079,71.2195,71.0175,71.0614,25763.0
2018-02-14 10:15:00,80.91,81.09,80.91,81.06,17661.0,71.079,71.2371,71.079,71.2107,17661.0
2018-02-14 10:20:00,81.08,81.31,81.08,81.18,30321.0,71.2283,71.4304,71.2283,71.3162,30321.0
2018-02-14 10:25:00,81.19,81.2,80.99,81.1,15730.0,71.325,71.3337,71.1493,71.2459,15730.0
2018-02-14 10:30:00,81.13,81.19,81.04,81.08,21654.0,71.2722,71.325,71.1932,71.2283,21654.0
2018-02-14 10:35:00,81.07,81.33,80.99,81.33,27139.0,71.2195,71.4479,71.1493,71.4479,27139.0
2018-02-14 10:40:00,81.32,81.37,81.26,81.28,22979.0,71.4392,71.4831,71.3864,71.404,22979.0
2018-02-14 10:45:00,81.28,81.41,81.28,81.3,21219.0,71.404,71.5182,71.404,71.4216,21219.0
2018-02-14 10:50:00,81.32,81.41,81.27,81.37,21009.0,71.4392,71.5182,71.3952,71.4831,21009.0
2018-02-14 10:55:00,81.36,81.4,81.3,81.3,22295.0,71.4743,71.5094,71.4216,71.4216,22295.0
2018-02-14 11:00:00,81.31,81.36,81.24,81.25,23098.0,71.4304,71.4743,71.3689,71.3777,23098.0
2018-02-14 11:05:00,81.26,81.36,81.2,81.31,20969.0,71.3864,71.4743,71.3337,71.4304,20969.0
2018-02-14 11:10:00,81.32,81.58,81.32,81.58,31333.0,71.4392,71.6676,71.4392,71.6676,31333.0
2018-02-14 11:15:00,81.57,81.61,81.49,81.61,17945.0,71.6588,71.6939,71.5885,71.6939,17945.0
2018-02-14 11:20:00,81.61,81.63,81.5,81.62,17693.0,71.6939,71.7115,71.5973,71.7027,17693.0
2018-02-14 11:25:00,81.62,81.71,81.58,81.62,24778.0,71.7027,71.7818,71.6676,71.7027,24778.0
2018-02-14 11:30:00,81.65,81.66,81.5,81.52,16975.0,71.7291,71.7378,71.5973,71.6149,16975.0
2018-02-14 11:35:00,81.52,81.52,81.29,81.5,51580.0,71.6149,71.6149,71.4128,71.5973,51580.0
2018-02-14 11:40:00,81.52,81.59,81.46,81.58,22752.0,71.6149,71.6763,71.5621,71.6676,22752.0
2018-02-14 11:45:00,81.58,81.58,81.29,81.3,20917.0,71.6676,71.6676,71.4128,71.4216,20917.0
2018-02-14 11:50:00,81.28,81.37,81.24,81.34,20134.0,71.404,71.4831,71.3689,71.4567,20134.0
2018-02-14 11:55:00,81.34,81.41,81.33,81.38,20216.0,71.4567,71.5182,71.4479,71.4919,20216.0
2018-02-14 12:00:00,81.38,81.59,81.38,81.58,21287.0,71.4919,71.6763,71.4919,71.6676,21287.0
2018-02-14 12:05:00,81.59,81.6,81.47,81.48,20428.0,71.6763,71.6851,71.5709,71.5797,20428.0
2018-02-14 12:10:00,81.47,81.49,81.38,81.47,20582.0,71.5709,71.5885,71.4919,71.5709,20582.0
2018-02-14 12:15:00,81.48,81.48,81.4,81.42,20909.0,71.5797,71.5797,71.5094,71.527,20909.0
2018-02-14 12:20:00,81.41,81.55,81.38,81.54,26888.0,71.5182,71.6412,71.4919,71.6324,26888.0
2018-02-14 12:25:00,81.55,81.67,81.54,81.59,19904.0,71.6412,71.7466,71.6324,71.6763,19904.0
2018-02-14 12:30:00,81.59,81.6,81.43,81.46,23609.0,71.6763,71.6851,71.5358,71.5621,23609.0
2018-02-14 12:35:00,81.48,81.56,81.47,81.55,29451.0,71.5797,71.65,71.5709,71.6412,29451.0
2018-02-14 12:40:00,81.56,81.58,81.52,81.54,28315.0,71.65,71.6676,71.6149,71.6324,28315.0
2018-02-14 12:45:00,81.54,81.6,81.54,81.54,25967.0,71.6324,71.6851,71.6324,71.6324,25967.0
2018-02-14 12:50:00,81.53,81.69,81.51,81.68,14871.0,71.6236,71.7642,71.6061,71.7554,14871.0
2018-02-14 12:55:00,81.67,81.74,81.66,81.71,12852.0,71.7466,71.8081,71.7378,71.7818,12852.0
2018-02-14 13:00:00,81.71,81.77,81.68,81.73,13453.0,71.7818,71.8345,71.7554,71.7993,13453.0
2018-02-14 13:05:00,81.74,81.79,81.53,81.55,19402.0,71.8081,71.852,71.6236,71.6412,19402.0
2018-02-14 13:10:00,81.56,81.72,81.53,81.7,26226.0,71.65,71.7906,71.6236,71.773,26226.0
2018-02-14 13:15:00,81.68,81.74,81.68,81.72,16809.0,71.7554,71.8081,71.7554,71.7906,16809.0
2018-02-14 13:20:00,81.72,81.81,81.7,81.78,14897.0,71.7906,71.8696,71.773,71.8433,14897.0
2018-02-14 13:25:00,81.77,81.84,81.75,81.78,13740.0,71.8345,71.896,71.8169,71.8433,13740.0
2018-02-14 13:30:00,81.79,81.91,81.77,81.9,14320.0,71.852,71.9575,71.8345,71.9487,14320.0
2018-02-14 13:35:00,81.89,81.91,81.83,81.88,13664.0,71.9399,71.9575,71.8872,71.9311,13664.0
2018-02-14 13:40:00,81.89,81.96,81.84,81.95,15485.0,71.9399,72.0014,71.896,71.9926,15485.0
2018-02-14 13:45:00,81.96,81.96,81.81,81.9,15066.0,72.0014,72.0014,71.8696,71.9487,15066.0
2018-02-14 13:50:00,81.89,81.92,81.85,81.92,12692.0,71.9399,71.9663,71.9048,71.9663,12692.0
2018-02-14 13:55:00,81.92,82.0,81.9,81.97,23880.0,71.9663,72.0365,71.9487,72.0102,23880.0
2018-02-14 14:00:00,81.97,82.05,81.96,82.03,23511.0,72.0102,72.0805,72.0014,72.0629,23511.0
2018-02-14 14:05:00,82.02,82.04,81.93,82.0,42188.0,72.0541,72.0717,71.975,72.0365,42188.0
2018-02-14 14:10:00,82.02,82.06,81.97,82.06,14463.0,72.0541,72.0892,72.0102,72.0892,14463.0
2018-02-14 14:15:00,82.06,82.14,82.01,82.13,28416.0,72.0892,72.1595,72.0453,72.1507,28416.0
2018-02-14 14:20:00,82.13,82.17,82.07,82.07,21619.0,72.1507,72.1859,72.098,72.098,21619.0
2018-02-14 14:25:00,82.08,82.12,82.01,82.04,22727.0,72.1068,72.142,72.0453,72.0717,22727.0
2018-02-14 14:30:00,82.03,82.09,81.97,82.01,30312.0,72.0629,72.1156,72.0102,72.0453,30312.0
2018-02-14 14:35:00,82.02,82.15,82.0,82.15,27752.0,72.0541,72.1683,72.0365,72.1683,27752.0
2018-02-14 14:40:00,82.16,82.18,82.13,82.14,21662.0,72.1771,72.1947,72.1507,72.1595,21662.0
2018-02-14 14:45:00,82.14,82.17,82.06,82.1,30194.0,72.1595,72.1859,72.0892,72.1244,30194.0
2018-02-14 14:50:00,82.1,82.19,82.09,82.19,18129.0,72.1244,72.2034,72.1156,72.2034,18129.0
2018-02-14 14:55:00,82.18,82.25,82.14,82.24,28255.0,72.1947,72.2562,72.1595,72.2474,28255.0
2018-02-14 15:00:00,82.25,82.38,82.25,82.38,39639.0,72.2562,72.3704,72.2562,72.3704,39639.0
2018-02-14 15:05:00,82.37,82.51,82.36,82.42,38025.0,72.3616,72.4846,72.3528,72.4055,38025.0
2018-02-14 15:10:00,82.42,82.52,82.4,82.52,28032.0,72.4055,72.4933,72.3879,72.4933,28032.0
2018-02-14 15:15:00,82.51,82.57,82.49,82.52,36799.0,72.4846,72.5373,72.467,72.4933,36799.0
2018-02-14 15:20:00,82.52,82.54,82.49,82.5,75486.0,72.4933,72.5109,72.467,72.4758,75486.0
2018-02-14 15:25:00,82.5,82.57,82.44,82.53,47804.0,72.4758,72.5373,72.4231,72.5021,47804.0
2018-02-14 15:30:00,82.52,82.52,82.45,82.47,71429.0,72.4933,72.4933,72.4319,72.4494,71429.0
2018-02-14 15:35:00,82.47,82.48,82.35,82.35,112858.0,72.4494,72.4582,72.344,72.344,112858.0
2018-02-14 15:40:00,82.36,82.37,82.26,82.29,82191.0,72.3528,72.3616,72.2649,72.2913,82191.0
2018-02-14 15:45:00,82.29,82.45,82.28,82.45,146070.0,72.2913,72.4319,72.2825,72.4319,146070.0
2018-02-14 15:50:00,82.45,82.53,82.44,82.47,135586.0,72.4319,72.5021,72.4231,72.4494,135586.0
2018-02-14 15:55:00,82.47,82.56,82.42,82.53,210305.0,72.4494,72.5285,72.4055,72.5021,210305.0
2018-02-15 09:30:00,87.13,88.0,86.2,86.25,247224.0,76.5432,77.3075,75.7262,75.7701,247224.0
2018-02-15 09:35:00,86.28,86.84,85.26,85.26,181650.0,75.7965,76.2884,74.9004,74.9004,181650.0
2018-02-15 09:40:00,85.29,85.66,84.73,84.81,129319.0,74.9268,75.2518,74.4348,74.5051,129319.0
2018-02-15 09:45:00,84.8,84.8,84.07,84.34,121354.0,74.4963,74.4963,73.855,74.0922,121354.0
2018-02-15 09:50:00,84.27,84.29,83.37,83.42,152417.0,74.0307,74.0483,73.2401,73.284,152417.0
2018-02-15 09:55:00,83.42,83.84,83.32,83.68,91796.0,73.284,73.653,73.1961,73.5124,91796.0
2018-02-15 10:00:00,83.69,84.24,83.62,84.06,187930.0,73.5212,74.0044,73.4597,73.8462,187930.0
2018-02-15 10:05:00,84.08,84.39,83.66,83.66,121966.0,73.8638,74.1361,73.4948,73.4948,121966.0
2018-02-15 10:10:00,83.67,84.0,83.43,83.82,89620.0,73.5036,73.7935,73.2928,73.6354,89620.0
2018-02-15 10:15:00,83.79,83.96,83.75,83.93,83804.0,73.609,73.7584,73.5739,73.732,83804.0
2018-02-15 10:20:00,83.92,84.0,83.68,83.98,67658.0,73.7232,73.7935,73.5124,73.7759,67658.0
2018-02-15 10:25:00,83.98,84.31,83.9,84.28,75251.0,73.7759,74.0659,73.7057,74.0395,75251.0
2018-02-15 10:30:00,84.27,84.47,84.2,84.35,60356.0,74.0307,74.2064,73.9692,74.101,60356.0
2018-02-15 10:35:00,84.39,84.44,84.24,84.29,63071.0,74.1361,74.1801,74.0044,74.0483,63071.0
2018-02-15 10:40:00,84.29,84.4,83.8,83.88,59817.0,74.0483,74.1449,73.6178,73.6881,59817.0
2018-02-15 10:45:00,83.84,83.98,83.63,83.73,40912.0,73.653,73.7759,73.4685,73.5563,40912.0
2018-02-15 10:50:00,83.72,83.75,83.5,83.5,33367.0,73.5475,73.5739,73.3543,73.3543,33367.0
2018-02-15 10:55:00,83.49,83.5,83.35,83.39,39055.0,73.3455,73.3543,73.2225,73.2576,39055.0
2018-02-15 11:00:00,83.36,83.36,83.05,83.06,39023.0,73.2313,73.2313,72.9589,72.9677,39023.0
2018-02-15 11:05:00,83.09,83.16,83.04,83.13,20721.0,72.9941,73.0556,72.9502,73.0292,20721.0
2018-02-15 11:10:00,83.14,83.14,82.78,83.0,44124.0,73.038,73.038,72.7218,72.915,44124.0
2018-02-15 11:15:00,83.06,83.06,82.84,83.02,23566.0,72.9677,72.9677,72.7745,72.9326,23566.0
2018-02-15 11:20:00,82.97,83.35,82.97,83.1,54111.0,72.8887,73.2225,72.8887,73.0029,54111.0
2018-02-15 11:25:00,83.13,83.32,83.07,83.3,27680.0,73.0292,73.1961,72.9765,73.1786,27680.0
2018-02-15 11:30:00,83.34,83.5,83.3,83.5,39819.0,73.2137,73.3543,73.1786,73.3543,39819.0
2018-02-15 11:35:00,83.5,83.51,83.38,83.5,64965.0,73.3543,73.3631,73.2489,73.3543,64965.0
2018-02-15 11:40:00,83.5,83.57,83.42,83.5,70994.0,73.3543,73.4158,73.284,73.3543,70994.0
2018-02-15 11:45:00,83.5,83.55,83.38,83.49,41043.0,73.3543,73.3982,73.2489,73.3455,41043.0
2018-02-15 11:50:00,83.48,83.67,83.46,83.64,42642.0,73.3367,73.5036,73.3191,73.4773,42642.0
2018-02-15 11:55:00,83.62,83.62,83.17,83.22,43573.0,73.4597,73.4597,73.0644,73.1083,43573.0
2018-02-15 12:00:00,83.23,83.31,83.17,83.21,19152.0,73.1171,73.1874,73.0644,73.0995,19152.0
2018-02-15 12:05:00,83.19,83.19,83.02,83.17,29252.0,73.0819,73.0819,72.9326,73.0644,29252.0
2018-02-15 12:10:00,83.21,83.25,83.14,83.19,17677.0,73.0995,73.1346,73.038,73.0819,17677.0
2018-02-15 12:15:00,83.19,83.26,83.15,83.26,18981.0,73.0819,73.1434,73.0468,73.1434,18981.0
2018-02-15 12:20:00,83.26,83.34,83.22,83.33,29977.0,73.1434,73.2137,73.1083,73.2049,29977.0
2018-02-15 12:25:00,83.32,83.41,83.31,83.41,14239.0,73.1961,73.2752,73.1874,73.2752,14239.0
2018-02-15 12:30:00,83.4,83.6,83.4,83.56,21658.0,73.2664,73.4421,73.2664,73.407,21658.0
2018-02-15 12:35:00,83.55,83.88,83.49,83.8,148185.0,73.3982,73.6881,73.3455,73.6178,148185.0
2018-02-15 12:40:00,83.8,83.86,83.76,83.84,110019.0,73.6178,73.6705,73.5827,73.653,110019.0
2018-02-15 12:45:00,83.86,83.86,83.62,83.64,19849.0,73.6705,73.6705,73.4597,73.4773,19849.0
2018-02-15 12:50:00,83.63,83.73,83.63,83.71,21678.0,73.4685,73.5563,73.4685,73.5388,21678.0
2018-02-15 12:55:00,83.7,83.74,83.69,83.72,12498.0,73.53,73.5651,73.5212,73.5475,12498.0
2018-02-15 13:00:00,83.72,83.72,83.6,83.69,28170.0,73.5475,73.5475,73.4421,73.5212,28170.0
2018-02-15 13:05:00,83.7,83.87,83.69,83.87,14274.0,73.53,73.6793,73.5212,73.6793,14274.0
2018-02-15 13:10:00,83.87,83.9,83.75,83.81,21137.0,73.6793,73.7057,73.5739,73.6266,21137.0
2018-02-15 13:15:00,83.82,83.83,83.73,83.75,10983.0,73.6354,73.6442,73.5563,73.5739,10983.0
2018-02-15 13:20:00,83.73,83.74,83.68,83.7,14936.0,73.5563,73.5651,73.5124,73.53,14936.0
2018-02-15 13:25:00,83.7,83.74,83.55,83.55,19578.0,73.53,73.5651,73.3982,73.3982,19578.0
2018-02-15 13:30:00,83.6,83.7,83.55,83.66,16556.0,73.4421,73.53,73.3982,73.4948,16556.0
2018-02-15 13:35:00,83.66,83.76,83.65,83.76,16982.0,73.4948,73.5827,73.486,73.5827,16982.0
2018-02-15 13:40:00,83.78,83.81,83.73,83.78,39526.0,73.6003,73.6266,73.5563,73.6003,39526.0
2018-02-15 13:45:00,83.78,83.82,83.72,83.81,19647.0,73.6003,73.6354,73.5475,73.6266,19647.0
2018-02-15 13:50:00,83.8,83.82,83.74,83.74,9695.0,73.6178,73.6354,73.5651,73.5651,9695.0
2018-02-15 13:55:00,83.74,83.82,83.74,83.81,35987.0,73.5651,73.6354,73.5651,73.6266,35987.0
2018-02-15 14:00:00,83.81,83.88,83.8,83.88,26542.0,73.6266,73.6881,73.6178,73.6881,26542.0
2018-02-15 14:05:00,83.88,84.05,83.87,83.99,28588.0,73.6881,73.8374,73.6793,73.7847,28588.0
2018-02-15 14:10:00,83.99,84.0,83.89,83.95,20918.0,73.7847,73.7935,73.6969,73.7496,20918.0
2018-02-15 14:15:00,83.94,84.01,83.8,83.8,33070.0,73.7408,73.8023,73.6178,73.6178,33070.0
2018-02-15 14:20:00,83.8,83.84,83.65,83.78,21889.0,73.6178,73.653,73.486,73.6003,21889.0
2018-02-15 14:25:00,83.75,83.82,83.73,83.82,10852.0,73.5739,73.6354,73.5563,73.6354,10852.0
2018-02-15 14:30:00,83.8,83.84,83.76,83.8,58318.0,73.6178,73.653,73.5827,73.6178,58318.0
2018-02-15 14:35:00,83.81,83.81,83.75,83.8,13818.0,73.6266,73.6266,73.5739,73.6178,13818.0
2018-02-15 14:40:00,83.8,83.8,83.73,83.76,14957.0,73.6178,73.6178,73.5563,73.5827,14957.0
2018-02-15 14:45:00,83.77,83.84,83.75,83.82,13802.0,73.5915,73.653,73.5739,73.6354,13802.0
2018-02-15 14:50:00,83.81,83.81,83.74,83.78,16654.0,73.6266,73.6266,73.5651,73.6003,16654.0
2018-02-15 14:55:00,83.77,83.77,83.67,83.71,17085.0,73.5915,73.5915,73.5036,73.5388,17085.0
2018-02-15 15:00:00,83.7,83.78,83.69,83.77,15976.0,73.53,73.6003,73.5212,73.5915,15976.0
2018-02-15 15:05:00,83.76,83.79,83.69,83.71,40415.0,73.5827,73.609,73.5212,73.5388,40415.0
2018-02-15 15:10:00,83.69,83.74,83.6,83.66,37950.0,73.5212,73.5651,73.4421,73.4948,37950.0
2018-02-15 15:15:00,83.65,83.73,83.65,83.69,17615.0,73.486,73.5563,73.486,73.5212,17615.0
2018-02-15 15:20:00,83.68,83.7,83.63,83.66,31487.0,73.5124,73.53,73.4685,73.4948,31487.0
2018-02-15 15:25:00,83.65,83.67,83.55,83.57,28577.0,73.486,73.5036,73.3982,73.4158,28577.0
2018-02-15 15:30:00,83.57,83.58,83.44,83.47,37159.0,73.4158,73.4246,73.3016,73.3279,37159.0
2018-02-15 15:35:00,83.46,83.59,83.43,83.58,33618.0,73.3191,73.4333,73.2928,73.4246,33618.0
2018-02-15 15:40:00,83.59,83.67,83.58,83.6,45044.0,73.4333,73.5036,73.4246,73.4421,45044.0
2018-02-15 15:45:00,83.6,83.74,83.6,83.65,51717.0,73.4421,73.5651,73.4421,73.486,51717.0
2018-02-15 15:50:00,83.65,83.78,83.64,83.78,80889.0,73.486,73.6003,73.4773,73.6003,80889.0
2018-02-15 15:55:00,83.78,84.05,83.71,83.99,441905.0,73.6003,73.8374,73.5388,73.7847,441905.0
2018-02-16 09:30:00,84.13,84.35,83.7,84.25,226662.0,73.9077,74.101,73.53,74.0131,226662.0
2018-02-16 09:35:00,84.32,84.79,83.85,84.39,41777.0,74.0746,74.4875,73.6617,74.1361,41777.0
2018-02-16 09:40:00,84.39,84.82,84.38,84.7,56431.0,74.1361,74.5139,74.1273,74.4085,56431.0
2018-02-16 09:45:00,84.72,84.76,84.51,84.7,44945.0,74.426,74.4612,74.2416,74.4085,44945.0
2018-02-16 09:50:00,84.72,84.98,84.59,84.95,37012.0,74.426,74.6544,74.3118,74.6281,37012.0
2018-02-16 09:55:00,84.96,85.18,84.89,85.07,44893.0,74.6369,74.8301,74.5754,74.7335,44893.0
2018-02-16 10:00:00,85.08,85.53,85.02,85.24,60908.0,74.7423,75.1376,74.6896,74.8829,60908.0
2018-02-16 10:05:00,85.23,85.23,84.93,85.03,36337.0,74.8741,74.8741,74.6105,74.6984,36337.0
2018-02-16 10:10:00,85.04,85.14,84.89,85.02,37754.0,74.7072,74.795,74.5754,74.6896,37754.0
2018-02-16 10:15:00,85.03,85.35,85.03,85.26,31911.0,74.6984,74.9795,74.6984,74.9004,31911.0
2018-02-16 10:20:00,85.26,85.26,85.02,85.09,49920.0,74.9004,74.9004,74.6896,74.7511,49920.0
2018-02-16 10:25:00,85.1,85.2,85.03,85.2,25039.0,74.7599,74.8477,74.6984,74.8477,25039.0
2018-02-16 10:30:00,85.2,85.2,85.05,85.1,23214.0,74.8477,74.8477,74.7159,74.7599,23214.0
2018-02-16 10:35:00,85.11,85.2,85.02,85.02,19871.0,74.7686,74.8477,74.6896,74.6896,19871.0
2018-02-16 10:40:00,85.02,85.07,84.86,84.9,22407.0,74.6896,74.7335,74.549,74.5842,22407.0
2018-02-16 10:45:00,84.88,85.08,84.88,84.99,25258.0,74.5666,74.7423,74.5666,74.6632,25258.0
2018-02-16 10:50:00,84.99,85.01,84.89,84.93,17883.0,74.6632,74.6808,74.5754,74.6105,17883.0
2018-02-16 10:55:00,84.92,84.92,84.68,84.8,31869.0,74.6017,74.6017,74.3909,74.4963,31869.0
2018-02-16 11:00:00,84.78,84.91,84.76,84.84,15176.0,74.4787,74.5929,74.4612,74.5315,15176.0
2018-02-16 11:05:00,84.81,84.93,84.81,84.93,16870.0,74.5051,74.6105,74.5051,74.6105,16870.0
2018-02-16 11:10:00,84.91,85.07,84.87,85.04,13801.0,74.5929,74.7335,74.5578,74.7072,13801.0
2018-02-16 11:15:00,85.04,85.1,85.01,85.06,12084.0,74.7072,74.7599,74.6808,74.7247,12084.0
2018-02-16 11:20:00,85.06,85.1,85.01,85.04,11876.0,74.7247,74.7599,74.6808,74.7072,11876.0
2018-02-16 11:25:00,85.04,85.07,84.95,85.03,22027.0,74.7072,74.7335,74.6281,74.6984,22027.0
2018-02-16 11:30:00,85.03,85.2,85.02,85.14,78106.0,74.6984,74.8477,74.6896,74.795,78106.0
2018-02-16 11:35:00,85.16,85.21,85.09,85.18,19455.0,74.8126,74.8565,74.7511,74.8301,19455.0
2018-02-16 11:40:00,85.19,85.31,85.18,85.27,29885.0,74.8389,74.9443,74.8301,74.9092,29885.0
2018-02-16 11:45:00,85.29,85.35,85.26,85.31,15787.0,74.9268,74.9795,74.9004,74.9443,15787.0
2018-02-16 11:50:00,85.34,85.36,85.3,85.33,26577.0,74.9707,74.9883,74.9356,74.9619,26577.0
2018-02-16 11:55:00,85.34,85.41,85.34,85.37,13239.0,74.9707,75.0322,74.9707,74.9971,13239.0
2018-02-16 12:00:00,85.38,85.38,85.19,85.23,14000.0,75.0058,75.0058,74.8389,74.8741,14000.0
2018-02-16 12:05:00,85.23,85.23,85.16,85.23,7813.0,74.8741,74.8741,74.8126,74.8741,7813.0
2018-02-16 12:10:00,85.24,85.31,85.2,85.29,14570.0,74.8829,74.9443,74.8477,74.9268,14570.0
2018-02-16 12:15:00,85.29,85.4,85.26,85.37,12244.0,74.9268,75.0234,74.9004,74.9971,12244.0
2018-02-16 12:20:00,85.37,85.5,85.37,85.48,58886.0,74.9971,75.1113,74.9971,75.0937,58886.0
2018-02-16 12:25:00,85.48,85.48,85.36,85.44,10545.0,75.0937,75.0937,74.9883,75.0586,10545.0
2018-02-16 12:30:00,85.42,85.62,85.41,85.61,23967.0,75.041,75.2167,75.0322,75.2079,23967.0
2018-02-16 12:35:00,85.6,85.68,85.58,85.67,16431.0,75.1991,75.2694,75.1815,75.2606,16431.0
2018-02-16 12:40:00,85.66,85.75,85.58,85.61,22095.0,75.2518,75.3309,75.1815,75.2079,22095.0
2018-02-16 12:45:00,85.59,85.64,85.53,85.53,15010.0,75.1903,75.2342,75.1376,75.1376,15010.0
2018-02-16 12:50:00,85.51,85.57,85.3,85.35,17904.0,75.12,75.1728,74.9356,74.9795,17904.0
2018-02-16 12:55:00,85.35,85.36,85.27,85.27,10174.0,74.9795,74.9883,74.9092,74.9092,10174.0
2018-02-16 13:00:00,85.3,85.47,85.28,85.32,14923.0,74.9356,75.0849,74.918,74.9531,14923.0
2018-02-16 13:05:00,85.32,85.36,85.24,85.26,7220.0,74.9531,74.9883,74.8829,74.9004,7220.0
2018-02-16 13:10:00,85.26,85.26,85.11,85.16,14354.0,74.9004,74.9004,74.7686,74.8126,14354.0
2018-02-16 13:15:00,85.2,85.22,85.01,85.01,8674.0,74.8477,74.8653,74.6808,74.6808,8674.0
2018-02-16 13:20:00,85.04,85.13,85.03,85.1,7710.0,74.7072,74.7862,74.6984,74.7599,7710.0
2018-02-16 13:25:00,85.11,85.13,85.01,85.02,10812.0,74.7686,74.7862,74.6808,74.6896,10812.0
2018-02-16 13:30:00,85.04,85.27,85.0,85.26,38368.0,74.7072,74.9092,74.672,74.9004,38368.0
2018-02-16 13:35:00,85.28,85.41,85.18,85.22,14038.0,74.918,75.0322,74.8301,74.8653,14038.0
2018-02-16 13:40:00,85.24,85.42,85.24,85.39,8099.0,74.8829,75.041,74.8829,75.0146,8099.0
2018-02-16 13:45:00,85.37,85.37,85.29,85.29,5770.0,74.9971,74.9971,74.9268,74.9268,5770.0
2018-02-16 13:50:00,85.29,85.36,85.29,85.29,10022.0,74.9268,74.9883,74.9268,74.9268,10022.0
2018-02-16 13:55:00,85.3,85.38,85.23,85.31,8298.0,74.9356,75.0058,74.8741,74.9443,8298.0
2018-02-16 14:00:00,85.31,85.45,85.28,85.33,12433.0,74.9443,75.0673,74.918,74.9619,12433.0
2018-02-16 14:05:00,85.28,85.36,85.24,85.25,11408.0,74.918,74.9883,74.8829,74.8916,11408.0
2018-02-16 14:10:00,85.25,85.28,85.13,85.17,22773.0,74.8916,74.918,74.7862,74.8214,22773.0
2018-02-16 14:15:00,85.14,85.22,84.92,85.1,40673.0,74.795,74.8653,74.6017,74.7599,40673.0
2018-02-16 14:20:00,85.06,85.06,84.92,84.96,12439.0,74.7247,74.7247,74.6017,74.6369,12439.0
2018-02-16 14:25:00,84.97,85.06,84.93,85.0,12321.0,74.6457,74.7247,74.6105,74.672,12321.0
2018-02-16 14:30:00,85.0,85.09,84.93,85.08,14094.0,74.672,74.7511,74.6105,74.7423,14094.0
2018-02-16 14:35:00,85.08,85.18,85.02,85.14,10512.0,74.7423,74.8301,74.6896,74.795,10512.0
2018-02-16 14:40:00,85.14,85.31,85.1,85.21,16072.0,74.795,74.9443,74.7599,74.8565,16072.0
2018-02-16 14:45:00,85.21,85.29,85.09,85.24,12229.0,74.8565,74.9268,74.7511,74.8829,12229.0
2018-02-16 14:50:00,85.23,85.24,85.09,85.21,14222.0,74.8741,74.8829,74.7511,74.8565,14222.0
2018-02-16 14:55:00,85.23,85.35,85.22,85.34,24040.0,74.8741,74.9795,74.8653,74.9707,24040.0
2018-02-16 15:00:00,85.34,85.38,85.3,85.31,38707.0,74.9707,75.0058,74.9356,74.9443,38707.0
2018-02-16 15:05:00,85.32,85.39,85.32,85.39,11998.0,74.9531,75.0146,74.9531,75.0146,11998.0
2018-02-16 15:10:00,85.39,85.42,85.35,85.35,26039.0,75.0146,75.041,74.9795,74.9795,26039.0
2018-02-16 15:15:00,85.35,85.37,85.21,85.22,20169.0,74.9795,74.9971,74.8565,74.8653,20169.0
2018-02-16 15:20:00,85.23,85.26,85.11,85.13,17151.0,74.8741,74.9004,74.7686,74.7862,17151.0
2018-02-16 15:25:00,85.12,85.21,85.12,85.17,17375.0,74.7774,74.8565,74.7774,74.8214,17375.0
2018-02-16 15:30:00,85.16,85.19,85.09,85.11,29461.0,74.8126,74.8389,74.7511,74.7686,29461.0
2018-02-16 15:35:00,85.12,85.17,85.03,85.13,35541.0,74.7774,74.8214,74.6984,74.7862,35541.0
2018-02-16 15:40:00,85.12,85.13,84.96,84.97,40873.0,74.7774,74.7862,74.6369,74.6457,40873.0
2018-02-16 15:45:00,84.98,85.29,84.97,85.29,60929.0,74.6544,74.9268,74.6457,74.9268,60929.0
2018-02-16 15:50:00,85.27,85.36,85.27,85.34,57916.0,74.9092,74.9883,74.9092,74.9707,57916.0
2018-02-16 15:55:00,85.34,85.39,85.12,85.13,244890.0,74.9707,75.0146,74.7774,74.7862,244890.0
2018-02-20 09:30:00,84.63,85.14,84.51,85.06,79439.0,74.347,74.795,74.2416,74.7247,79439.0
2018-02-20 09:35:00,85.1,85.21,85.02,85.12,27304.0,74.7599,74.8565,74.6896,74.7774,27304.0
2018-02-20 09:40:00,85.1,85.16,85.0,85.08,17416.0,74.7599,74.8126,74.672,74.7423,17416.0
2018-02-20 09:45:00,85.07,85.39,84.99,85.29,27560.0,74.7335,75.0146,74.6632,74.9268,27560.0
2018-02-20 09:50:00,85.31,85.52,85.3,85.49,24628.0,74.9443,75.1288,74.9356,75.1025,24628.0
2018-02-20 09:55:00,85.48,85.52,85.44,85.5,21296.0,75.0937,75.1288,75.0586,75.1113,21296.0
2018-02-20 10:00:00,85.52,85.66,85.51,85.65,27098.0,75.1288,75.2518,75.12,75.243,27098.0
2018-02-20 10:05:00,85.65,85.76,85.64,85.68,22961.0,75.243,75.3397,75.2342,75.2694,22961.0
2018-02-20 10:10:00,85.69,85.76,85.6,85.62,21899.0,75.2782,75.3397,75.1991,75.2167,21899.0
2018-02-20 10:15:00,85.64,85.64,85.49,85.55,16533.0,75.2342,75.2342,75.1025,75.1552,16533.0
2018-02-20 10:20:00,85.55,85.59,85.44,85.44,20931.0,75.1552,75.1903,75.0586,75.0586,20931.0
2018-02-20 10:25:00,85.44,85.62,85.41,85.6,33852.0,75.0586,75.2167,75.0322,75.1991,33852.0
2018-02-20 10:30:00,85.6,85.62,85.46,85.5,26592.0,75.1991,75.2167,75.0761,75.1113,26592.0
2018-02-20 10:35:00,85.49,85.54,85.44,85.52,26028.0,75.1025,75.1464,75.0586,75.1288,26028.0
2018-02-20 10:40:00,85.51,85.56,85.46,85.55,17764.0,75.12,75.164,75.0761,75.1552,17764.0
2018-02-20 10:45:00,85.55,85.75,85.54,85.75,26585.0,75.1552,75.3309,75.1464,75.3309,26585.0
2018-02-20 10:50:00,85.74,85.76,85.46,85.51,24801.0,75.3221,75.3397,75.0761,75.12,24801.0
2018-02-20 10:55:00,85.5,85.53,85.47,85.48,23098.0,75.1113,75.1376,75.0849,75.0937,23098.0
2018-02-20 11:00:00,85.49,85.61,85.48,85.61,23128.0,75.1025,75.2079,75.0937,75.2079,23128.0
2018-02-20 11:05:00,85.6,85.76,85.57,85.74,25811.0,75.1991,75.3397,75.1728,75.3221,25811.0
2018-02-20 11:10:00,85.75,85.86,85.73,85.8,21636.0,75.3309,75.4275,75.3133,75.3748,21636.0
2018-02-20 11:15:00,85.83,85.83,85.49,85.59,24247.0,75.4012,75.4012,75.1025,75.1903,24247.0
2018-02-20 11:20:00,85.64,85.74,85.62,85.72,13942.0,75.2342,75.3221,75.2167,75.3045,13942.0
2018-02-20 11:25:00,85.71,85.79,85.67,85.78,12829.0,75.2957,75.366,75.2606,75.3572,12829.0
2018-02-20 11:30:00,85.77,85.83,85.74,85.77,16768.0,75.3485,75.4012,75.3221,75.3485,16768.0
2018-02-20 11:35:00,85.77,85.77,85.64,85.64,13841.0,75.3485,75.3485,75.2342,75.2342,13841.0
2018-02-20 11:40:00,85.63,85.63,85.51,85.61,9675.0,75.2255,75.2255,75.12,75.2079,9675.0
2018-02-20 11:45:00,85.6,85.61,85.47,85.48,17304.0,75.1991,75.2079,75.0849,75.0937,17304.0
2018-02-20 11:50:00,85.47,85.62,85.47,85.59,16867.0,75.0849,75.2167,75.0849,75.1903,16867.0
2018-02-20 11:55:00,85.59,85.66,85.56,85.64,17847.0,75.1903,75.2518,75.164,75.2342,17847.0
2018-02-20 12:00:00,85.65,85.81,85.64,85.72,49783.0,75.243,75.3836,75.2342,75.3045,49783.0
2018-02-20 12:05:00,85.73,85.79,85.66,85.79,44789.0,75.3133,75.366,75.2518,75.366,44789.0
2018-02-20 12:10:00,85.8,85.9,85.8,85.87,26581.0,75.3748,75.4627,75.3748,75.4363,26581.0
2018-02-20 12:15:00,85.85,85.96,85.85,85.94,17928.0,75.4187,75.5154,75.4187,75.4978,17928.0
2018-02-20 12:20:00,85.94,86.06,85.89,86.03,24998.0,75.4978,75.6032,75.4539,75.5769,24998.0
2018-02-20 12:25:00,86.03,86.1,86.0,86.08,24527.0,75.5769,75.6384,75.5505,75.6208,24527.0
2018-02-20 12:30:00,86.08,86.17,85.96,86.0,17018.0,75.6208,75.6999,75.5154,75.5505,17018.0
2018-02-20 12:35:00,86.0,86.02,85.93,86.0,9121.0,75.5505,75.5681,75.489,75.5505,9121.0
2018-02-20 12:40:00,85.97,86.0,85.91,85.92,7850.0,75.5242,75.5505,75.4714,75.4802,7850.0
2018-02-20 12:45:00,85.94,85.96,85.85,85.88,11991.0,75.4978,75.5154,75.4187,75.4451,11991.0
2018-02-20 12:50:00,85.89,85.9,85.84,85.86,11850.0,75.4539,75.4627,75.4099,75.4275,11850.0
2018-02-20 12:55:00,85.88,86.0,85.86,85.94,11985.0,75.4451,75.5505,75.4275,75.4978,11985.0
2018-02-20 13:00:00,85.96,85.97,85.89,85.89,9683.0,75.5154,75.5242,75.4539,75.4539,9683.0
2018-02-20 13:05:00,85.89,85.9,85.73,85.76,11921.0,75.4539,75.4627,75.3133,75.3397,11921.0
2018-02-20 13:10:00,85.75,85.75,85.68,85.72,6370.0,75.3309,75.3309,75.2694,75.3045,6370.0
2018-02-20 13:15:00,85.7,85.77,85.67,85.77,10196.0,75.287,75.3485,75.2606,75.3485,10196.0
2018-02-20 13:20:00,85.77,85.78,85.73,85.77,9222.0,75.3485,75.3572,75.3133,75.3485,9222.0
2018-02-20 13:25:00,85.77,85.77,85.61,85.62,6580.0,75.3485,75.3485,75.2079,75.2167,6580.0
2018-02-20 13:30:00,85.63,85.7,85.59,85.64,9106.0,75.2255,75.287,75.1903,75.2342,9106.0
2018-02-20 13:35:00,85.66,85.69,85.58,85.64,10647.0,75.2518,75.2782,75.1815,75.2342,10647.0
2018-02-20 13:40:00,85.63,85.72,85.63,85.64,10729.0,75.2255,75.3045,75.2255,75.2342,10729.0
2018-02-20 13:45:00,85.67,85.74,85.65,85.71,12155.0,75.2606,75.3221,75.243,75.2957,12155.0
2018-02-20 13:50:00,85.71,85.79,85.71,85.77,14790.0,75.2957,75.366,75.2957,75.3485,14790.0
2018-02-20 13:55:00,85.77,85.77,85.53,85.6,25128.0,75.3485,75.3485,75.1376,75.1991,25128.0
2018-02-20 14:00:00,85.6,85.6,85.51,85.58,13736.0,75.1991,75.1991,75.12,75.1815,13736.0
2018-02-20 14:05:00,85.58,85.59,85.46,85.49,13192.0,75.1815,75.1903,75.0761,75.1025,13192.0
2018-02-20 14:10:00,85.48,85.48,85.32,85.35,15026.0,75.0937,75.0937,74.9531,74.9795,15026.0
2018-02-20 14:15:00,85.35,85.35,85.22,85.24,18070.0,74.9795,74.9795,74.8653,74.8829,18070.0
2018-02-20 14:20:00,85.25,85.33,85.22,85.23,14974.0,74.8916,74.9619,74.8653,74.8741,14974.0
2018-02-20 14:25:00,85.24,85.32,85.24,85.25,20878.0,74.8829,74.9531,74.8829,74.8916,20878.0
2018-02-20 14:30:00,85.24,85.33,85.23,85.26,13069.0,74.8829,74.9619,74.8741,74.9004,13069.0
2018-02-20 14:35:00,85.28,85.33,85.28,85.31,14433.0,74.918,74.9619,74.918,74.9443,14433.0
2018-02-20 14:40:00,85.32,85.32,85.17,85.18,16522.0,74.9531,74.9531,74.8214,74.8301,16522.0
2018-02-20 14:45:00,85.18,85.18,85.08,85.12,16762.0,74.8301,74.8301,74.7423,74.7774,16762.0
2018-02-20 14:50:00,85.12,85.14,85.05,85.05,10599.0,74.7774,74.795,74.7159,74.7159,10599.0
2018-02-20 14:55:00,85.06,85.2,85.06,85.12,15133.0,74.7247,74.8477,74.7247,74.7774,15133.0
2018-02-20 15:00:00,85.14,85.29,85.14,85.27,30011.0,74.795,74.9268,74.795,74.9092,30011.0
2018-02-20 15:05:00,85.26,85.38,85.17,85.18,33538.0,74.9004,75.0058,74.8214,74.8301,33538.0
2018-02-20 15:10:00,85.18,85.22,85.05,85.11,19190.0,74.8301,74.8653,74.7159,74.7686,19190.0
2018-02-20 15:15:00,85.1,85.16,85.03,85.03,13291.0,74.7599,74.8126,74.6984,74.6984,13291.0
2018-02-20 15:20:00,85.02,85.02,84.83,84.95,26154.0,74.6896,74.6896,74.5227,74.6281,26154.0
2018-02-20 15:25:00,84.94,84.97,84.89,84.95,24397.0,74.6193,74.6457,74.5754,74.6281,24397.0
2018-02-20 15:30:00,84.94,85.01,84.91,84.95,22088.0,74.6193,74.6808,74.5929,74.6281,22088.0
2018-02-20 15:35:00,84.95,85.01,84.9,84.95,22912.0,74.6281,74.6808,74.5842,74.6281,22912.0
2018-02-20 15:40:00,84.94,84.95,84.85,84.86,28450.0,74.6193,74.6281,74.5402,74.549,28450.0
2018-02-20 15:45:00,84.84,85.04,84.83,85.01,57810.0,74.5315,74.7072,74.5227,74.6808,57810.0
2018-02-20 15:50:00,85.0,85.08,85.0,85.07,36554.0,74.672,74.7423,74.672,74.7335,36554.0
2018-02-20 15:55:00,85.06,85.09,84.88,84.89,142948.0,74.7247,74.7511,74.5666,74.5754,142948.0
2018-02-21 09:30:00,84.93,85.01,84.79,84.86,61396.0,74.6105,74.6808,74.4875,74.549,61396.0
2018-02-21 09:35:00,84.88,85.27,84.88,85.17,26236.0,74.5666,74.9092,74.5666,74.8214,26236.0
2018-02-21 09:40:00,85.17,85.29,85.08,85.09,14057.0,74.8214,74.9268,74.7423,74.7511,14057.0
2018-02-21 09:45:00,85.1,85.23,85.08,85.22,17316.0,74.7599,74.8741,74.7423,74.8653,17316.0
2018-02-21 09:50:00,85.22,85.31,85.08,85.15,14084.0,74.8653,74.9443,74.7423,74.8038,14084.0
2018-02-21 09:55:00,85.14,85.14,85.06,85.09,11845.0,74.795,74.795,74.7247,74.7511,11845.0
2018-02-21 10:00:00,85.11,85.11,84.88,84.92,22935.0,74.7686,74.7686,74.5666,74.6017,22935.0
2018-02-21 10:05:00,84.93,85.14,84.91,85.14,31913.0,74.6105,74.795,74.5929,74.795,31913.0
2018-02-21 10:10:00,85.12,85.13,84.98,85.0,19336.0,74.7774,74.7862,74.6544,74.672,19336.0
2018-02-21 10:15:00,85.01,85.17,85.0,85.12,27577.0,74.6808,74.8214,74.672,74.7774,27577.0
2018-02-21 10:20:00,85.13,85.16,85.08,85.09,23073.0,74.7862,74.8126,74.7423,74.7511,23073.0
2018-02-21 10:25:00,85.07,85.08,84.85,84.9,23970.0,74.7335,74.7423,74.5402,74.5842,23970.0
2018-02-21 10:30:00,84.9,84.95,84.86,84.94,17578.0,74.5842,74.6281,74.549,74.6193,17578.0
2018-02-21 10:35:00,84.95,85.05,84.86,85.05,27276.0,74.6281,74.7159,74.549,74.7159,27276.0
2018-02-21 10:40:00,85.06,85.2,85.01,85.2,27218.0,74.7247,74.8477,74.6808,74.8477,27218.0
2018-02-21 10:45:00,85.23,85.32,85.23,85.31,11829.0,74.8741,74.9531,74.8741,74.9443,11829.0
2018-02-21 10:50:00,85.32,85.37,85.23,85.28,16960.0,74.9531,74.9971,74.8741,74.918,16960.0
2018-02-21 10:55:00,85.29,85.36,85.23,85.29,15116.0,74.9268,74.9883,74.8741,74.9268,15116.0
2018-02-21 11:00:00,85.3,85.33,85.24,85.26,16773.0,74.9356,74.9619,74.8829,74.9004,16773.0
2018-02-21 11:05:00,85.27,85.3,85.16,85.17,10700.0,74.9092,74.9356,74.8126,74.8214,10700.0
2018-02-21 11:10:00,85.16,85.26,85.11,85.23,25032.0,74.8126,74.9004,74.7686,74.8741,25032.0
2018-02-21 11:15:00,85.22,85.24,85.12,85.14,16482.0,74.8653,74.8829,74.7774,74.795,16482.0
2018-02-21 11:20:00,85.14,85.15,85.06,85.09,9241.0,74.795,74.8038,74.7247,74.7511,9241.0
2018-02-21 11:25:00,85.09,85.12,85.07,85.07,11296.0,74.7511,74.7774,74.7335,74.7335,11296.0
2018-02-21 11:30:00,85.07,85.07,84.97,84.98,18315.0,74.7335,74.7335,74.6457,74.6544,18315.0
2018-02-21 11:35:00,84.98,85.07,84.98,85.05,12535.0,74.6544,74.7335,74.6544,74.7159,12535.0
2018-02-21 11:40:00,85.05,85.07,84.97,84.97,12823.0,74.7159,74.7335,74.6457,74.6457,12823.0
2018-02-21 11:45:00,84.97,84.99,84.92,84.94,9684.0,74.6457,74.6632,74.6017,74.6193,9684.0
2018-02-21 11:50:00,84.93,84.97,84.88,84.9,15004.0,74.6105,74.6457,74.5666,74.5842,15004.0
2018-02-21 11:55:00,84.91,84.95,84.86,84.93,12005.0,74.5929,74.6281,74.549,74.6105,12005.0
2018-02-21 12:00:00,84.95,84.99,84.84,84.84,11343.0,74.6281,74.6632,74.5315,74.5315,11343.0
2018-02-21 12:05:00,84.87,84.91,84.85,84.87,6117.0,74.5578,74.5929,74.5402,74.5578,6117.0
2018-02-21 12:10:00,84.86,84.97,84.86,84.93,6001.0,74.549,74.6457,74.549,74.6105,6001.0
2018-02-21 12:15:00,84.93,84.99,84.91,84.99,7730.0,74.6105,74.6632,74.5929,74.6632,7730.0
2018-02-21 12:20:00,84.99,85.0,84.92,84.96,9111.0,74.6632,74.672,74.6017,74.6369,9111.0
2018-02-21 12:25:00,84.95,85.02,84.92,85.0,8113.0,74.6281,74.6896,74.6017,74.672,8113.0
2018-02-21 12:30:00,85.0,85.06,84.99,85.02,8121.0,74.672,74.7247,74.6632,74.6896,8121.0
2018-02-21 12:35:00,85.03,85.06,85.0,85.01,16766.0,74.6984,74.7247,74.672,74.6808,16766.0
2018-02-21 12:40:00,85.01,85.06,85.0,85.03,9323.0,74.6808,74.7247,74.672,74.6984,9323.0
2018-02-21 12:45:00,85.04,85.15,85.03,85.15,16097.0,74.7072,74.8038,74.6984,74.8038,16097.0
2018-02-21 12:50:00,85.15,85.15,85.09,85.11,11963.0,74.8038,74.8038,74.7511,74.7686,11963.0
2018-02-21 12:55:00,85.13,85.15,85.09,85.11,11606.0,74.7862,74.8038,74.7511,74.7686,11606.0
2018-02-21 13:00:00,85.14,85.2,85.13,85.16,7906.0,74.795,74.8477,74.7862,74.8126,7906.0
2018-02-21 13:05:00,85.18,85.22,85.14,85.18,6178.0,74.8301,74.8653,74.795,74.8301,6178.0
2018-02-21 13:10:00,85.18,85.19,85.11,85.13,5435.0,74.8301,74.8389,74.7686,74.7862,5435.0
2018-02-21 13:15:00,85.13,85.18,85.12,85.12,19934.0,74.7862,74.8301,74.7774,74.7774,19934.0
2018-02-21 13:20:00,85.13,85.21,85.09,85.19,54686.0,74.7862,74.8565,74.7511,74.8389,54686.0
2018-02-21 13:25:00,85.19,85.21,85.15,85.16,16772.0,74.8389,74.8565,74.8038,74.8126,16772.0
2018-02-21 13:30:00,85.19,85.22,85.14,85.14,6885.0,74.8389,74.8653,74.795,74.795,6885.0
2018-02-21 13:35:00,85.16,85.19,85.12,85.12,9874.0,74.8126,74.8389,74.7774,74.7774,9874.0
2018-02-21 13:40:00,85.13,85.13,85.08,85.08,5644.0,74.7862,74.7862,74.7423,74.7423,5644.0
2018-02-21 13:45:00,85.09,85.18,85.09,85.16,16704.0,74.7511,74.8301,74.7511,74.8126,16704.0
2018-02-21 13:50:00,85.17,85.26,85.16,85.26,22190.0,74.8214,74.9004,74.8126,74.9004,22190.0
2018-02-21 13:55:00,85.27,85.27,85.18,85.18,6141.0,74.9092,74.9092,74.8301,74.8301,6141.0
2018-02-21 14:00:00,85.18,85.43,85.12,85.29,20017.0,74.8301,75.0498,74.7774,74.9268,20017.0
2018-02-21 14:05:00,85.31,85.48,85.24,85.36,12587.0,74.9443,75.0937,74.8829,74.9883,12587.0
2018-02-21 14:10:00,85.38,85.48,85.33,85.33,9716.0,75.0058,75.0937,74.9619,74.9619,9716.0
2018-02-21 14:15:00,85.31,85.45,85.31,85.39,10655.0,74.9443,75.0673,74.9443,75.0146,10655.0
2018-02-21 14:20:00,85.38,85.45,85.32,85.42,12023.0,75.0058,75.0673,74.9531,75.041,12023.0
2018-02-21 14:25:00,85.43,85.55,85.33,85.33,12125.0,75.0498,75.1552,74.9619,74.9619,12125.0
2018-02-21 14:30:00,85.36,85.41,85.34,85.35,9899.0,74.9883,75.0322,74.9707,74.9795,9899.0
2018-02-21 14:35:00,85.37,85.44,85.33,85.41,13281.0,74.9971,75.0586,74.9619,75.0322,13281.0
2018-02-21 14:40:00,85.4,85.43,85.29,85.33,10114.0,75.0234,75.0498,74.9268,74.9619,10114.0
2018-02-21 14:45:00,85.33,85.33,85.17,85.17,15229.0,74.9619,74.9619,74.8214,74.8214,15229.0
2018-02-21 14:50:00,85.15,85.19,85.02,85.12,10749.0,74.8038,74.8389,74.6896,74.7774,10749.0
2018-02-21 14:55:00,85.13,85.23,85.13,85.17,8102.0,74.7862,74.8741,74.7862,74.8214,8102.0
2018-02-21 15:00:00,85.15,85.15,84.92,84.92,22339.0,74.8038,74.8038,74.6017,74.6017,22339.0
2018-02-21 15:05:00,84.91,84.96,84.81,84.85,12783.0,74.5929,74.6369,74.5051,74.5402,12783.0
2018-02-21 15:10:00,84.84,84.9,84.69,84.88,20715.0,74.5315,74.5842,74.3997,74.5666,20715.0
2018-02-21 15:15:00,84.86,84.88,84.78,84.78,20187.0,74.549,74.5666,74.4787,74.4787,20187.0
2018-02-21 15:20:00,84.82,84.87,84.7,84.76,21754.0,74.5139,74.5578,74.4085,74.4612,21754.0
2018-02-21 15:25:00,84.74,84.93,84.66,84.9,19789.0,74.4436,74.6105,74.3733,74.5842,19789.0
2018-02-21 15:30:00,84.9,85.02,84.85,84.85,25185.0,74.5842,74.6896,74.5402,74.5402,25185.0
2018-02-21 15:35:00,84.87,84.92,84.71,84.72,24406.0,74.5578,74.6017,74.4173,74.426,24406.0
2018-02-21 15:40:00,84.71,84.74,84.56,84.59,27229.0,74.4173,74.4436,74.2855,74.3118,27229.0
2018-02-21 15:45:00,84.57,84.69,84.44,84.5,56575.0,74.2943,74.3997,74.1801,74.2328,56575.0
2018-02-21 15:50:00,84.5,84.53,84.34,84.42,39768.0,74.2328,74.2591,74.0922,74.1625,39768.0
2018-02-21 15:55:00,84.41,84.43,84.06,84.1,161689.0,74.1537,74.1713,73.8462,73.8814,161689.0
2018-02-22 09:30:00,84.37,84.64,84.14,84.54,41074.0,74.1186,74.3558,73.9165,74.2679,41074.0
2018-02-22 09:35:00,84.47,84.94,84.45,84.9,17627.0,74.2064,74.6193,74.1888,74.5842,17627.0
2018-02-22 09:40:00,84.93,85.09,84.8,84.92,10322.0,74.6105,74.7511,74.4963,74.6017,10322.0
2018-02-22 09:45:00,84.89,84.93,84.61,84.62,17922.0,74.5754,74.6105,74.3294,74.3382,17922.0
2018-02-22 09:50:00,84.6,84.64,84.51,84.59,13028.0,74.3206,74.3558,74.2416,74.3118,13028.0
2018-02-22 09:55:00,84.59,84.72,84.41,84.62,20264.0,74.3118,74.426,74.1537,74.3382,20264.0
2018-02-22 10:00:00,84.61,84.66,84.39,84.56,19863.0,74.3294,74.3733,74.1361,74.2855,19863.0
2018-02-22 10:05:00,84.54,84.6,84.44,84.53,13843.0,74.2679,74.3206,74.1801,74.2591,13843.0
2018-02-22 10:10:00,84.54,84.6,84.48,84.5,58925.0,74.2679,74.3206,74.2152,74.2328,58925.0
2018-02-22 10:15:00,84.49,84.59,84.45,84.48,10687.0,74.224,74.3118,74.1888,74.2152,10687.0
2018-02-22 10:20:00,84.49,84.51,84.41,84.45,9688.0,74.224,74.2416,74.1537,74.1888,9688.0
2018-02-22 10:25:00,84.45,84.54,84.42,84.42,9968.0,74.1888,74.2679,74.1625,74.1625,9968.0
2018-02-22 10:30:00,84.48,84.53,84.43,84.49,14599.0,74.2152,74.2591,74.1713,74.224,14599.0
2018-02-22 10:35:00,84.49,84.65,84.44,84.62,14994.0,74.224,74.3645,74.1801,74.3382,14994.0
2018-02-22 10:40:00,84.63,84.71,84.58,84.6,12928.0,74.347,74.4173,74.303,74.3206,12928.0
2018-02-22 10:45:00,84.6,84.71,84.52,84.69,16462.0,74.3206,74.4173,74.2503,74.3997,16462.0
2018-02-22 10:50:00,84.69,84.78,84.69,84.74,17635.0,74.3997,74.4787,74.3997,74.4436,17635.0
2018-02-22 10:55:00,84.75,84.76,84.62,84.63,8369.0,74.4524,74.4612,74.3382,74.347,8369.0
2018-02-22 11:00:00,84.61,84.64,84.55,84.62,8185.0,74.3294,74.3558,74.2767,74.3382,8185.0
2018-02-22 11:05:00,84.62,84.76,84.61,84.73,9014.0,74.3382,74.4612,74.3294,74.4348,9014.0
2018-02-22 11:10:00,84.72,84.89,84.71,84.89,12530.0,74.426,74.5754,74.4173,74.5754,12530.0
2018-02-22 11:15:00,84.92,84.95,84.88,84.91,12526.0,74.6017,74.6281,74.5666,74.5929,12526.0
2018-02-22 11:20:00,84.9,84.95,84.87,84.91,11512.0,74.5842,74.6281,74.5578,74.5929,11512.0
2018-02-22 11:25:00,84.86,84.95,84.85,84.92,9004.0,74.549,74.6281,74.5402,74.6017,9004.0
2018-02-22 11:30:00,84.92,84.92,84.78,84.79,11201.0,74.6017,74.6017,74.4787,74.4875,11201.0
2018-02-22 11:35:00,84.78,84.88,84.74,84.88,10339.0,74.4787,74.5666,74.4436,74.5666,10339.0
2018-02-22 11:40:00,84.9,85.0,84.9,84.96,11993.0,74.5842,74.672,74.5842,74.6369,11993.0
2018-02-22 11:45:00,84.98,85.08,84.95,85.06,10445.0,74.6544,74.7423,74.6281,74.7247,10445.0
2018-02-22 11:50:00,85.05,85.1,85.0,85.1,10704.0,74.7159,74.7599,74.672,74.7599,10704.0
2018-02-22 11:55:00,85.1,85.13,85.07,85.13,30725.0,74.7599,74.7862,74.7335,74.7862,30725.0
2018-02-22 12:00:00,85.13,85.29,85.13,85.21,18953.0,74.7862,74.9268,74.7862,74.8565,18953.0
2018-02-22 12:05:00,85.19,85.21,85.11,85.16,15812.0,74.8389,74.8565,74.7686,74.8126,15812.0
2018-02-22 12:10:00,85.16,85.23,85.1,85.22,15721.0,74.8126,74.8741,74.7599,74.8653,15721.0
2018-02-22 12:15:00,85.24,85.29,85.24,85.26,14898.0,74.8829,74.9268,74.8829,74.9004,14898.0
2018-02-22 12:20:00,85.27,85.29,85.23,85.26,17715.0,74.9092,74.9268,74.8741,74.9004,17715.0
2018-02-22 12:25:00,85.27,85.3,85.21,85.21,22474.0,74.9092,74.9356,74.8565,74.8565,22474.0
2018-02-22 12:30:00,85.2,85.22,85.15,85.16,11405.0,74.8477,74.8653,74.8038,74.8126,11405.0
2018-02-22 12:35:00,85.16,85.23,85.16,85.2,14444.0,74.8126,74.8741,74.8126,74.8477,14444.0
2018-02-22 12:40:00,85.19,85.21,85.1,85.13,13847.0,74.8389,74.8565,74.7599,74.7862,13847.0
2018-02-22 12:45:00,85.13,85.17,85.0,85.02,19148.0,74.7862,74.8214,74.672,74.6896,19148.0
2018-02-22 12:50:00,84.99,85.06,84.89,85.01,14119.0,74.6632,74.7247,74.5754,74.6808,14119.0
2018-02-22 12:55:00,84.99,84.99,84.85,84.86,7739.0,74.6632,74.6632,74.5402,74.549,7739.0
2018-02-22 13:00:00,84.86,84.98,84.86,84.96,9825.0,74.549,74.6544,74.549,74.6369,9825.0
2018-02-22 13:05:00,84.95,84.99,84.88,84.95,6532.0,74.6281,74.6632,74.5666,74.6281,6532.0
2018-02-22 13:10:00,84.95,84.95,84.73,84.76,13030.0,74.6281,74.6281,74.4348,74.4612,13030.0
2018-02-22 13:15:00,84.76,84.81,84.73,84.73,9913.0,74.4612,74.5051,74.4348,74.4348,9913.0
2018-02-22 13:20:00,84.74,84.82,84.72,84.74,9848.0,74.4436,74.5139,74.426,74.4436,9848.0
2018-02-22 13:25:00,84.73,84.89,84.73,84.84,8622.0,74.4348,74.5754,74.4348,74.5315,8622.0
2018-02-22 13:30:00,84.84,84.85,84.74,84.78,6793.0,74.5315,74.5402,74.4436,74.4787,6793.0
2018-02-22 13:35:00,84.76,84.83,84.74,84.78,8369.0,74.4612,74.5227,74.4436,74.4787,8369.0
2018-02-22 13:40:00,84.78,84.78,84.64,84.74,8195.0,74.4787,74.4787,74.3558,74.4436,8195.0
2018-02-22 13:45:00,84.74,84.74,84.58,84.61,12009.0,74.4436,74.4436,74.303,74.3294,12009.0
2018-02-22 13:50:00,84.59,84.69,84.58,84.69,14261.0,74.3118,74.3997,74.303,74.3997,14261.0
2018-02-22 13:55:00,84.67,84.75,84.65,84.65,11972.0,74.3821,74.4524,74.3645,74.3645,11972.0
2018-02-22 14:00:00,84.64,84.8,84.64,84.79,12375.0,74.3558,74.4963,74.3558,74.4875,12375.0
2018-02-22 14:05:00,84.79,84.82,84.73,84.73,13787.0,74.4875,74.5139,74.4348,74.4348,13787.0
2018-02-22 14:10:00,84.72,84.76,84.64,84.75,11217.0,74.426,74.4612,74.3558,74.4524,11217.0
2018-02-22 14:15:00,84.76,84.8,84.73,84.77,8444.0,74.4612,74.4963,74.4348,74.47,8444.0
2018-02-22 14:20:00,84.75,84.79,84.66,84.79,15140.0,74.4524,74.4875,74.3733,74.4875,15140.0
2018-02-22 14:25:00,84.79,85.02,84.78,85.02,19981.0,74.4875,74.6896,74.4787,74.6896,19981.0
2018-02-22 14:30:00,85.01,85.08,84.98,85.05,23453.0,74.6808,74.7423,74.6544,74.7159,23453.0
2018-02-22 14:35:00,85.04,85.05,84.9,84.94,11446.0,74.7072,74.7159,74.5842,74.6193,11446.0
2018-02-22 14:40:00,84.94,84.95,84.8,84.82,25417.0,74.6193,74.6281,74.4963,74.5139,25417.0
2018-02-22 14:45:00,84.81,84.82,84.71,84.71,11851.0,74.5051,74.5139,74.4173,74.4173,11851.0
2018-02-22 14:50:00,84.71,84.74,84.68,84.68,10993.0,74.4173,74.4436,74.3909,74.3909,10993.0
2018-02-22 14:55:00,84.69,84.7,84.52,84.55,33788.0,74.3997,74.4085,74.2503,74.2767,33788.0
2018-02-22 15:00:00,84.54,84.64,84.47,84.5,15351.0,74.2679,74.3558,74.2064,74.2328,15351.0
2018-02-22 15:05:00,84.52,84.61,84.51,84.54,15577.0,74.2503,74.3294,74.2416,74.2679,15577.0
2018-02-22 15:10:00,84.53,84.67,84.53,84.67,31832.0,74.2591,74.3821,74.2591,74.3821,31832.0
2018-02-22 15:15:00,84.66,84.71,84.57,84.71,14448.0,74.3733,74.4173,74.2943,74.4173,14448.0
2018-02-22 15:20:00,84.71,84.79,84.7,84.76,17504.0,74.4173,74.4875,74.4085,74.4612,17504.0
2018-02-22 15:25:00,84.75,84.79,84.65,84.65,27360.0,74.4524,74.4875,74.3645,74.3645,27360.0
2018-02-22 15:30:00,84.67,84.68,84.51,84.63,27919.0,74.3821,74.3909,74.2416,74.347,27919.0
2018-02-22 15:35:00,84.64,84.64,84.52,84.6,240532.0,74.3558,74.3558,74.2503,74.3206,240532.0
2018-02-22 15:40:00,84.6,84.71,84.55,84.57,27316.0,74.3206,74.4173,74.2767,74.2943,27316.0
2018-02-22 15:45:00,84.55,84.56,84.22,84.23,60384.0,74.2767,74.2855,73.9868,73.9956,60384.0
2018-02-22 15:50:00,84.24,84.59,84.22,84.42,45601.0,74.0044,74.3118,73.9868,74.1625,45601.0
2018-02-22 15:55:00,84.42,84.53,84.36,84.5,110049.0,74.1625,74.2591,74.1098,74.2328,110049.0
2018-02-23 09:30:00,84.91,84.95,84.64,84.82,34719.0,74.5929,74.6281,74.3558,74.5139,34719.0
2018-02-23 09:35:00,84.82,84.88,84.6,84.61,8601.0,74.5139,74.5666,74.3206,74.3294,8601.0
2018-02-23 09:40:00,84.59,84.81,84.57,84.7,11073.0,74.3118,74.5051,74.2943,74.4085,11073.0
2018-02-23 09:45:00,84.68,84.82,84.6,84.6,18800.0,74.3909,74.5139,74.3206,74.3206,18800.0
2018-02-23 09:50:00,84.57,84.66,84.52,84.6,10500.0,74.2943,74.3733,74.2503,74.3206,10500.0
2018-02-23 09:55:00,84.62,84.65,84.47,84.59,22384.0,74.3382,74.3645,74.2064,74.3118,22384.0
2018-02-23 10:00:00,84.63,84.75,84.56,84.68,15124.0,74.347,74.4524,74.2855,74.3909,15124.0
2018-02-23 10:05:00,84.71,84.72,84.6,84.61,5355.0,74.4173,74.426,74.3206,74.3294,5355.0
2018-02-23 10:10:00,84.59,84.69,84.54,84.61,7186.0,74.3118,74.3997,74.2679,74.3294,7186.0
2018-02-23 10:15:00,84.63,84.69,84.55,84.59,11751.0,74.347,74.3997,74.2767,74.3118,11751.0
2018-02-23 10:20:00,84.57,84.69,84.51,84.65,6937.0,74.2943,74.3997,74.2416,74.3645,6937.0
2018-02-23 10:25:00,84.65,84.71,84.64,84.68,9138.0,74.3645,74.4173,74.3558,74.3909,9138.0
2018-02-23 10:30:00,84.7,84.78,84.67,84.78,16924.0,74.4085,74.4787,74.3821,74.4787,16924.0
2018-02-23 10:35:00,84.77,84.84,84.74,84.8,17922.0,74.47,74.5315,74.4436,74.4963,17922.0
2018-02-23 10:40:00,84.81,84.89,84.79,84.84,15511.0,74.5051,74.5754,74.4875,74.5315,15511.0
2018-02-23 10:45:00,84.86,84.87,84.8,84.81,5632.0,74.549,74.5578,74.4963,74.5051,5632.0
2018-02-23 10:50:00,84.8,84.82,84.7,84.81,9319.0,74.4963,74.5139,74.4085,74.5051,9319.0
2018-02-23 10:55:00,84.8,84.86,84.77,84.82,8315.0,74.4963,74.549,74.47,74.5139,8315.0
2018-02-23 11:00:00,84.8,84.91,84.8,84.88,7357.0,74.4963,74.5929,74.4963,74.5666,7357.0
2018-02-23 11:05:00,84.88,84.88,84.82,84.88,4565.0,74.5666,74.5666,74.5139,74.5666,4565.0
2018-02-23 11:10:00,84.84,84.89,84.82,84.87,6168.0,74.5315,74.5754,74.5139,74.5578,6168.0
2018-02-23 11:15:00,84.87,84.92,84.76,84.77,9120.0,74.5578,74.6017,74.4612,74.47,9120.0
2018-02-23 11:20:00,84.77,84.81,84.74,84.75,8273.0,74.47,74.5051,74.4436,74.4524,8273.0
2018-02-23 11:25:00,84.75,84.83,84.75,84.79,5482.0,74.4524,74.5227,74.4524,74.4875,5482.0
2018-02-23 11:30:00,84.79,84.81,84.75,84.75,5000.0,74.4875,74.5051,74.4524,74.4524,5000.0
2018-02-23 11:35:00,84.77,84.86,84.76,84.85,9684.0,74.47,74.549,74.4612,74.5402,9684.0
2018-02-23 11:40:00,84.83,84.84,84.74,84.77,5698.0,74.5227,74.5315,74.4436,74.47,5698.0
2018-02-23 11:45:00,84.75,84.77,84.69,84.69,3239.0,74.4524,74.47,74.3997,74.3997,3239.0
2018-02-23 11:50:00,84.69,84.77,84.68,84.77,7648.0,74.3997,74.47,74.3909,74.47,7648.0
2018-02-23 11:55:00,84.76,84.83,84.75,84.79,13594.0,74.4612,74.5227,74.4524,74.4875,13594.0
2018-02-23 12:00:00,84.78,84.81,84.74,84.79,8098.0,74.4787,74.5051,74.4436,74.4875,8098.0
2018-02-23 12:05:00,84.77,84.79,84.7,84.7,6850.0,74.47,74.4875,74.4085,74.4085,6850.0
2018-02-23 12:10:00,84.7,84.73,84.63,84.63,4729.0,74.4085,74.4348,74.347,74.347,4729.0
2018-02-23 12:15:00,84.64,84.68,84.63,84.63,5616.0,74.3558,74.3909,74.347,74.347,5616.0
2018-02-23 12:20:00,84.63,84.66,84.62,84.63,4339.0,74.347,74.3733,74.3382,74.347,4339.0
2018-02-23 12:25:00,84.63,84.64,84.53,84.53,5225.0,74.347,74.3558,74.2591,74.2591,5225.0
2018-02-23 12:30:00,84.51,84.57,84.49,84.55,10778.0,74.2416,74.2943,74.224,74.2767,10778.0
2018-02-23 12:35:00,84.55,84.63,84.54,84.59,5675.0,74.2767,74.347,74.2679,74.3118,5675.0
2018-02-23 12:40:00,84.6,84.61,84.55,84.55,4675.0,74.3206,74.3294,74.2767,74.2767,4675.0
2018-02-23 12:45:00,84.54,84.54,84.47,84.48,5567.0,74.2679,74.2679,74.2064,74.2152,5567.0
2018-02-23 12:50:00,84.48,84.5,84.45,84.49,10118.0,74.2152,74.2328,74.1888,74.224,10118.0
2018-02-23 12:55:00,84.48,84.48,84.4,84.44,7177.0,74.2152,74.2152,74.1449,74.1801,7177.0
2018-02-23 13:00:00,84.43,84.47,84.4,84.41,6569.0,74.1713,74.2064,74.1449,74.1537,6569.0
2018-02-23 13:05:00,84.42,84.43,84.35,84.35,8006.0,74.1625,74.1713,74.101,74.101,8006.0
2018-02-23 13:10:00,84.35,84.39,84.33,84.36,3759.0,74.101,74.1361,74.0834,74.1098,3759.0
2018-02-23 13:15:00,84.34,84.39,84.34,84.39,4846.0,74.0922,74.1361,74.0922,74.1361,4846.0
2018-02-23 13:20:00,84.39,84.41,84.33,84.34,3900.0,74.1361,74.1537,74.0834,74.0922,3900.0
2018-02-23 13:25:00,84.38,84.4,84.35,84.37,6328.0,74.1273,74.1449,74.101,74.1186,6328.0
2018-02-23 13:30:00,84.37,84.43,84.37,84.4,6563.0,74.1186,74.1713,74.1186,74.1449,6563.0
2018-02-23 13:35:00,84.4,84.5,84.4,84.5,4915.0,74.1449,74.2328,74.1449,74.2328,4915.0
2018-02-23 13:40:00,84.48,84.48,84.39,84.42,7623.0,74.2152,74.2152,74.1361,74.1625,7623.0
2018-02-23 13:45:00,84.4,84.44,84.38,84.41,7723.0,74.1449,74.1801,74.1273,74.1537,7723.0
2018-02-23 13:50:00,84.42,84.43,84.38,84.38,4801.0,74.1625,74.1713,74.1273,74.1273,4801.0
2018-02-23 13:55:00,84.37,84.51,84.37,84.47,14700.0,74.1186,74.2416,74.1186,74.2064,14700.0
2018-02-23 14:00:00,84.47,84.48,84.42,84.45,7718.0,74.2064,74.2152,74.1625,74.1888,7718.0
2018-02-23 14:05:00,84.43,84.48,84.41,84.48,9790.0,74.1713,74.2152,74.1537,74.2152,9790.0
2018-02-23 14:10:00,84.49,84.59,84.47,84.59,20766.0,74.224,74.3118,74.2064,74.3118,20766.0
2018-02-23 14:15:00,84.59,84.69,84.58,84.6,13411.0,74.3118,74.3997,74.303,74.3206,13411.0
2018-02-23 14:20:00,84.59,84.77,84.57,84.74,10184.0,74.3118,74.47,74.2943,74.4436,10184.0
2018-02-23 14:25:00,84.75,84.87,84.74,84.8,18190.0,74.4524,74.5578,74.4436,74.4963,18190.0
2018-02-23 14:30:00,84.79,84.8,84.68,84.75,6775.0,74.4875,74.4963,74.3909,74.4524,6775.0
2018-02-23 14:35:00,84.76,84.79,84.61,84.69,34255.0,74.4612,74.4875,74.3294,74.3997,34255.0
2018-02-23 14:40:00,84.69,84.79,84.67,84.79,13656.0,74.3997,74.4875,74.3821,74.4875,13656.0
2018-02-23 14:45:00,84.79,84.97,84.79,84.96,11680.0,74.4875,74.6457,74.4875,74.6369,11680.0
2018-02-23 14:50:00,84.96,85.0,84.91,84.93,13944.0,74.6369,74.672,74.5929,74.6105,13944.0
2018-02-23 14:55:00,84.94,85.0,84.94,85.0,12627.0,74.6193,74.672,74.6193,74.672,12627.0
2018-02-23 15:00:00,85.0,85.08,85.0,85.07,17240.0,74.672,74.7423,74.672,74.7335,17240.0
2018-02-23 15:05:00,85.06,85.15,85.06,85.1,20363.0,74.7247,74.8038,74.7247,74.7599,20363.0
2018-02-23 15:10:00,85.11,85.11,84.97,85.01,15199.0,74.7686,74.7686,74.6457,74.6808,15199.0
2018-02-23 15:15:00,85.0,85.06,84.96,85.05,14405.0,74.672,74.7247,74.6369,74.7159,14405.0
2018-02-23 15:20:00,85.06,85.11,85.05,85.11,36200.0,74.7247,74.7686,74.7159,74.7686,36200.0
2018-02-23 15:25:00,85.11,85.27,85.11,85.23,30894.0,74.7686,74.9092,74.7686,74.8741,30894.0
2018-02-23 15:30:00,85.22,85.24,85.06,85.06,20726.0,74.8653,74.8829,74.7247,74.7247,20726.0
2018-02-23 15:35:00,85.05,85.18,85.05,85.15,21360.0,74.7159,74.8301,74.7159,74.8038,21360.0
2018-02-23 15:40:00,85.15,85.23,85.14,85.23,25884.0,74.8038,74.8741,74.795,74.8741,25884.0
2018-02-23 15:45:00,85.23,85.29,85.2,85.23,32925.0,74.8741,74.9268,74.8477,74.8741,32925.0
2018-02-23 15:50:00,85.24,85.35,85.22,85.34,40266.0,74.8829,74.9795,74.8653,74.9707,40266.0
2018-02-23 15:55:00,85.34,85.49,85.31,85.49,134583.0,74.9707,75.1025,74.9443,75.1025,134583.0
2018-02-26 09:30:00,85.72,85.93,85.61,85.82,53683.0,75.3045,75.489,75.2079,75.3924,53683.0
2018-02-26 09:35:00,85.81,86.18,85.81,86.08,25873.0,75.3836,75.7086,75.3836,75.6208,25873.0
2018-02-26 09:40:00,86.01,86.04,85.8,85.88,5903.0,75.5593,75.5856,75.3748,75.4451,5903.0
2018-02-26 09:45:00,85.87,86.04,85.87,86.0,11432.0,75.4363,75.5856,75.4363,75.5505,11432.0
2018-02-26 09:50:00,86.02,86.02,85.85,85.93,10467.0,75.5681,75.5681,75.4187,75.489,10467.0
2018-02-26 09:55:00,85.91,85.99,85.9,85.99,6140.0,75.4714,75.5417,75.4627,75.5417,6140.0
2018-02-26 10:00:00,85.96,85.96,85.87,85.92,10595.0,75.5154,75.5154,75.4363,75.4802,10595.0
2018-02-26 10:05:00,85.91,86.02,85.83,85.86,16454.0,75.4714,75.5681,75.4012,75.4275,16454.0
2018-02-26 10:10:00,85.88,85.94,85.78,85.81,13177.0,75.4451,75.4978,75.3572,75.3836,13177.0
2018-02-26 10:15:00,85.84,85.94,85.8,85.88,23227.0,75.4099,75.4978,75.3748,75.4451,23227.0
2018-02-26 10:20:00,85.87,86.02,85.82,86.02,13958.0,75.4363,75.5681,75.3924,75.5681,13958.0
2018-02-26 10:25:00,86.03,86.08,86.01,86.08,13562.0,75.5769,75.6208,75.5593,75.6208,13562.0
2018-02-26 10:30:00,86.08,86.19,86.07,86.13,13777.0,75.6208,75.7174,75.612,75.6647,13777.0
2018-02-26 10:35:00,86.16,86.3,86.12,86.3,14301.0,75.6911,75.8141,75.6559,75.8141,14301.0
2018-02-26 10:40:00,86.31,86.32,86.16,86.19,21766.0,75.8228,75.8316,75.6911,75.7174,21766.0
2018-02-26 10:45:00,86.2,86.23,86.17,86.18,36944.0,75.7262,75.7526,75.6999,75.7086,36944.0
2018-02-26 10:50:00,86.18,86.19,86.11,86.12,27594.0,75.7086,75.7174,75.6471,75.6559,27594.0
2018-02-26 10:55:00,86.1,86.12,86.03,86.09,15267.0,75.6384,75.6559,75.5769,75.6296,15267.0
2018-02-26 11:00:00,86.09,86.22,86.05,86.22,19317.0,75.6296,75.7438,75.5944,75.7438,19317.0
2018-02-26 11:05:00,86.2,86.34,86.18,86.3,10616.0,75.7262,75.8492,75.7086,75.8141,10616.0
2018-02-26 11:10:00,86.32,86.33,86.14,86.2,97968.0,75.8316,75.8404,75.6735,75.7262,97968.0
2018-02-26 11:15:00,86.24,86.24,86.12,86.17,14722.0,75.7613,75.7613,75.6559,75.6999,14722.0
2018-02-26 11:20:00,86.17,86.17,86.09,86.09,6806.0,75.6999,75.6999,75.6296,75.6296,6806.0
2018-02-26 11:25:00,86.09,86.16,86.08,86.14,14971.0,75.6296,75.6911,75.6208,75.6735,14971.0
2018-02-26 11:30:00,86.14,86.16,86.1,86.13,15899.0,75.6735,75.6911,75.6384,75.6647,15899.0
2018-02-26 11:35:00,86.13,86.14,86.02,86.06,10917.0,75.6647,75.6735,75.5681,75.6032,10917.0
2018-02-26 11:40:00,86.07,86.13,86.05,86.08,17171.0,75.612,75.6647,75.5944,75.6208,17171.0
2018-02-26 11:45:00,86.07,86.1,85.94,85.94,17752.0,75.612,75.6384,75.4978,75.4978,17752.0
2018-02-26 11:50:00,85.97,86.05,85.96,85.99,20564.0,75.5242,75.5944,75.5154,75.5417,20564.0
2018-02-26 11:55:00,86.0,86.09,85.98,86.06,11898.0,75.5505,75.6296,75.5329,75.6032,11898.0
2018-02-26 12:00:00,86.06,86.1,86.03,86.03,8580.0,75.6032,75.6384,75.5769,75.5769,8580.0
2018-02-26 12:05:00,86.03,86.14,86.03,86.12,12211.0,75.5769,75.6735,75.5769,75.6559,12211.0
2018-02-26 12:10:00,86.12,86.18,86.11,86.14,10099.0,75.6559,75.7086,75.6471,75.6735,10099.0
2018-02-26 12:15:00,86.15,86.19,86.13,86.17,13654.0,75.6823,75.7174,75.6647,75.6999,13654.0
2018-02-26 12:20:00,86.17,86.2,86.14,86.15,6680.0,75.6999,75.7262,75.6735,75.6823,6680.0
2018-02-26 12:25:00,86.16,86.17,86.1,86.15,18526.0,75.6911,75.6999,75.6384,75.6823,18526.0
2018-02-26 12:30:00,86.16,86.18,86.13,86.15,7296.0,75.6911,75.7086,75.6647,75.6823,7296.0
2018-02-26 12:35:00,86.16,86.16,86.05,86.09,8369.0,75.6911,75.6911,75.5944,75.6296,8369.0
2018-02-26 12:40:00,86.09,86.11,86.04,86.05,9895.0,75.6296,75.6471,75.5856,75.5944,9895.0
2018-02-26 12:45:00,86.07,86.16,86.06,86.16,5380.0,75.612,75.6911,75.6032,75.6911,5380.0
2018-02-26 12:50:00,86.17,86.18,86.12,86.15,5029.0,75.6999,75.7086,75.6559,75.6823,5029.0
2018-02-26 12:55:00,86.16,86.18,86.1,86.12,5819.0,75.6911,75.7086,75.6384,75.6559,5819.0
2018-02-26 13:00:00,86.12,86.13,86.1,86.11,4646.0,75.6559,75.6647,75.6384,75.6471,4646.0
2018-02-26 13:05:00,86.12,86.14,86.08,86.1,7453.0,75.6559,75.6735,75.6208,75.6384,7453.0
2018-02-26 13:10:00,86.1,86.15,86.09,86.13,12115.0,75.6384,75.6823,75.6296,75.6647,12115.0
2018-02-26 13:15:00,86.12,86.13,86.08,86.09,5672.0,75.6559,75.6647,75.6208,75.6296,5672.0
2018-02-26 13:20:00,86.09,86.14,86.05,86.1,25272.0,75.6296,75.6735,75.5944,75.6384,25272.0
2018-02-26 13:25:00,86.12,86.24,86.11,86.24,8620.0,75.6559,75.7613,75.6471,75.7613,8620.0
2018-02-26 13:30:00,86.23,86.25,86.21,86.25,9260.0,75.7526,75.7701,75.735,75.7701,9260.0
2018-02-26 13:35:00,86.27,86.39,86.27,86.39,16004.0,75.7877,75.8931,75.7877,75.8931,16004.0
2018-02-26 13:40:00,86.39,86.42,86.38,86.38,10852.0,75.8931,75.9195,75.8843,75.8843,10852.0
2018-02-26 13:45:00,86.39,86.43,86.39,86.42,9486.0,75.8931,75.9283,75.8931,75.9195,9486.0
2018-02-26 13:50:00,86.42,86.44,86.38,86.43,10981.0,75.9195,75.937,75.8843,75.9283,10981.0
2018-02-26 13:55:00,86.43,86.46,86.38,86.41,8934.0,75.9283,75.9546,75.8843,75.9107,8934.0
2018-02-26 14:00:00,86.4,86.5,86.38,86.47,22873.0,75.9019,75.9898,75.8843,75.9634,22873.0
2018-02-26 14:05:00,86.49,86.56,86.49,86.52,12892.0,75.981,76.0425,75.981,76.0073,12892.0
2018-02-26 14:10:00,86.51,86.53,86.29,86.48,8485.0,75.9985,76.0161,75.8053,75.9722,8485.0
2018-02-26 14:15:00,86.5,86.55,86.47,86.48,11664.0,75.9898,76.0337,75.9634,75.9722,11664.0
2018-02-26 14:20:00,86.48,86.48,86.37,86.41,8431.0,75.9722,75.9722,75.8756,75.9107,8431.0
2018-02-26 14:25:00,86.42,86.45,86.36,86.36,11671.0,75.9195,75.9458,75.8668,75.8668,11671.0
2018-02-26 14:30:00,86.39,86.41,86.35,86.36,14543.0,75.8931,75.9107,75.858,75.8668,14543.0
2018-02-26 14:35:00,86.38,86.41,86.35,86.37,7542.0,75.8843,75.9107,75.858,75.8756,7542.0
2018-02-26 14:40:00,86.36,86.39,86.35,86.37,6761.0,75.8668,75.8931,75.858,75.8756,6761.0
2018-02-26 14:45:00,86.36,86.5,86.35,86.43,32724.0,75.8668,75.9898,75.858,75.9283,32724.0
2018-02-26 14:50:00,86.43,86.43,86.34,86.4,12887.0,75.9283,75.9283,75.8492,75.9019,12887.0
2018-02-26 14:55:00,86.42,86.44,86.37,86.41,9306.0,75.9195,75.937,75.8756,75.9107,9306.0
2018-02-26 15:00:00,86.42,86.48,86.36,86.45,46782.0,75.9195,75.9722,75.8668,75.9458,46782.0
2018-02-26 15:05:00,86.45,86.49,86.42,86.49,12067.0,75.9458,75.981,75.9195,75.981,12067.0
2018-02-26 15:10:00,86.49,86.54,86.46,86.51,14984.0,75.981,76.0249,75.9546,75.9985,14984.0
2018-02-26 15:15:00,86.51,86.57,86.49,86.57,20688.0,75.9985,76.0512,75.981,76.0512,20688.0
2018-02-26 15:20:00,86.56,86.63,86.56,86.61,14412.0,76.0425,76.104,76.0425,76.0864,14412.0
2018-02-26 15:25:00,86.6,86.6,86.54,86.59,16856.0,76.0776,76.0776,76.0249,76.0688,16856.0
2018-02-26 15:30:00,86.58,86.62,86.57,86.58,39657.0,76.06,76.0952,76.0512,76.06,39657.0
2018-02-26 15:35:00,86.57,86.63,86.57,86.62,41324.0,76.0512,76.104,76.0512,76.0952,41324.0
2018-02-26 15:40:00,86.62,86.62,86.48,86.48,41777.0,76.0952,76.0952,75.9722,75.9722,41777.0
2018-02-26 15:45:00,86.47,86.47,86.35,86.43,57462.0,75.9634,75.9634,75.858,75.9283,57462.0
2018-02-26 15:50:00,86.43,86.47,86.38,86.39,40990.0,75.9283,75.9634,75.8843,75.8931,40990.0
2018-02-26 15:55:00,86.4,86.62,86.33,86.57,231507.0,75.9019,76.0952,75.8404,76.0512,231507.0
2018-02-27 09:30:00,86.66,86.88,86.66,86.81,52112.0,76.1303,76.3236,76.1303,76.2621,52112.0
2018-02-27 09:35:00,86.8,86.93,86.74,86.92,27180.0,76.2533,76.3675,76.2006,76.3587,27180.0
2018-02-27 09:40:00,86.93,86.96,86.86,86.88,17476.0,76.3675,76.3939,76.306,76.3236,17476.0
2018-02-27 09:45:00,86.87,87.05,86.82,87.03,23977.0,76.3148,76.4729,76.2709,76.4554,23977.0
2018-02-27 09:50:00,87.02,87.02,86.87,86.93,17251.0,76.4466,76.4466,76.3148,76.3675,17251.0
2018-02-27 09:55:00,86.95,87.09,86.91,86.91,17674.0,76.3851,76.5081,76.3499,76.3499,17674.0
2018-02-27 10:00:00,86.89,87.02,86.88,87.02,17825.0,76.3324,76.4466,76.3236,76.4466,17825.0
2018-02-27 10:05:00,87.02,87.23,87.01,87.23,23482.0,76.4466,76.6311,76.4378,76.6311,23482.0
2018-02-27 10:10:00,87.24,87.4,87.23,87.39,28045.0,76.6398,76.7804,76.6311,76.7716,28045.0
2018-02-27 10:15:00,87.42,87.47,87.32,87.35,22756.0,76.798,76.8419,76.7101,76.7365,22756.0
2018-02-27 10:20:00,87.37,87.6,87.37,87.58,21345.0,76.754,76.9561,76.754,76.9385,21345.0
2018-02-27 10:25:00,87.58,87.62,87.45,87.52,47120.0,76.9385,76.9737,76.8243,76.8858,47120.0
2018-02-27 10:30:00,87.53,87.6,87.32,87.33,24406.0,76.8946,76.9561,76.7101,76.7189,24406.0
2018-02-27 10:35:00,87.32,87.47,87.32,87.41,15645.0,76.7101,76.8419,76.7101,76.7892,15645.0
2018-02-27 10:40:00,87.42,87.44,87.11,87.13,22272.0,76.798,76.8155,76.5256,76.5432,22272.0
2018-02-27 10:45:00,87.13,87.18,86.95,87.06,24576.0,76.5432,76.5871,76.3851,76.4817,24576.0
2018-02-27 10:50:00,87.08,87.09,86.84,86.88,20307.0,76.4993,76.5081,76.2884,76.3236,20307.0
2018-02-27 10:55:00,86.88,86.98,86.74,86.95,35775.0,76.3236,76.4114,76.2006,76.3851,35775.0
2018-02-27 11:00:00,86.93,87.16,86.84,87.12,34105.0,76.3675,76.5696,76.2884,76.5344,34105.0
2018-02-27 11:05:00,87.14,87.14,87.03,87.12,19048.0,76.552,76.552,76.4554,76.5344,19048.0
2018-02-27 11:10:00,87.13,87.15,87.0,87.0,17186.0,76.5432,76.5608,76.429,76.429,17186.0
2018-02-27 11:15:00,87.0,87.03,86.79,86.82,12623.0,76.429,76.4554,76.2445,76.2709,12623.0
2018-02-27 11:20:00,86.79,86.94,86.74,86.94,14615.0,76.2445,76.3763,76.2006,76.3763,14615.0
2018-02-27 11:25:00,86.95,87.06,86.88,87.04,29460.0,76.3851,76.4817,76.3236,76.4641,29460.0
2018-02-27 11:30:00,87.06,87.11,86.95,87.01,14790.0,76.4817,76.5256,76.3851,76.4378,14790.0
2018-02-27 11:35:00,87.02,87.04,86.84,86.85,10300.0,76.4466,76.4641,76.2884,76.2972,10300.0
2018-02-27 11:40:00,86.84,86.93,86.84,86.86,10526.0,76.2884,76.3675,76.2884,76.306,10526.0
2018-02-27 11:45:00,86.88,87.09,86.87,87.04,29679.0,76.3236,76.5081,76.3148,76.4641,29679.0
2018-02-27 11:50:00,87.06,87.07,86.93,86.95,13228.0,76.4817,76.4905,76.3675,76.3851,13228.0
2018-02-27 11:55:00,86.97,86.98,86.82,86.86,21504.0,76.4026,76.4114,76.2709,76.306,21504.0
2018-02-27 12:00:00,86.83,86.84,86.77,86.78,12450.0,76.2797,76.2884,76.2269,76.2357,12450.0
2018-02-27 12:05:00,86.78,86.9,86.78,86.88,11575.0,76.2357,76.3412,76.2357,76.3236,11575.0
2018-02-27 12:10:00,86.88,86.9,86.81,86.83,8600.0,76.3236,76.3412,76.2621,76.2797,8600.0
2018-02-27 12:15:00,86.83,86.86,86.78,86.8,14632.0,76.2797,76.306,76.2357,76.2533,14632.0
2018-02-27 12:20:00,86.81,86.83,86.76,86.82,18308.0,76.2621,76.2797,76.2182,76.2709,18308.0
2018-02-27 12:25:00,86.79,86.85,86.74,86.84,17471.0,76.2445,76.2972,76.2006,76.2884,17471.0
2018-02-27 12:30:00,86.86,86.98,86.84,86.97,14790.0,76.306,76.4114,76.2884,76.4026,14790.0
2018-02-27 12:35:00,86.97,87.03,86.96,87.0,10456.0,76.4026,76.4554,76.3939,76.429,10456.0
2018-02-27 12:40:00,87.0,87.04,86.98,87.01,10177.0,76.429,76.4641,76.4114,76.4378,10177.0
2018-02-27 12:45:00,87.01,87.04,86.91,87.04,9584.0,76.4378,76.4641,76.3499,76.4641,9584.0
2018-02-27 12:50:00,87.04,87.2,87.04,87.15,16805.0,76.4641,76.6047,76.4641,76.5608,16805.0
2018-02-27 12:55:00,87.16,87.2,87.13,87.2,10891.0,76.5696,76.6047,76.5432,76.6047,10891.0
2018-02-27 13:00:00,87.21,87.22,87.12,87.12,14299.0,76.6135,76.6223,76.5344,76.5344,14299.0
2018-02-27 13:05:00,87.13,87.25,87.11,87.23,24026.0,76.5432,76.6486,76.5256,76.6311,24026.0
2018-02-27 13:10:00,87.23,87.25,87.11,87.15,13173.0,76.6311,76.6486,76.5256,76.5608,13173.0
2018-02-27 13:15:00,87.14,87.2,87.1,87.2,11533.0,76.552,76.6047,76.5169,76.6047,11533.0
2018-02-27 13:20:00,87.2,87.23,87.17,87.18,13954.0,76.6047,76.6311,76.5783,76.5871,13954.0
2018-02-27 13:25:00,87.19,87.21,87.15,87.2,11559.0,76.5959,76.6135,76.5608,76.6047,11559.0
2018-02-27 13:30:00,87.2,87.21,87.09,87.1,9083.0,76.6047,76.6135,76.5081,76.5169,9083.0
2018-02-27 13:35:00,87.11,87.14,87.09,87.12,13027.0,76.5256,76.552,76.5081,76.5344,13027.0
2018-02-27 13:40:00,87.12,87.18,87.08,87.18,18040.0,76.5344,76.5871,76.4993,76.5871,18040.0
2018-02-27 13:45:00,87.19,87.24,87.15,87.17,19293.0,76.5959,76.6398,76.5608,76.5783,19293.0
2018-02-27 13:50:00,87.16,87.22,87.13,87.2,20457.0,76.5696,76.6223,76.5432,76.6047,20457.0
2018-02-27 13:55:00,87.2,87.2,87.13,87.16,10376.0,76.6047,76.6047,76.5432,76.5696,10376.0
2018-02-27 14:00:00,87.17,87.2,87.04,87.04,10389.0,76.5783,76.6047,76.4641,76.4641,10389.0
2018-02-27 14:05:00,87.01,87.07,86.93,87.04,21548.0,76.4378,76.4905,76.3675,76.4641,21548.0
2018-02-27 14:10:00,87.06,87.08,86.98,87.04,13525.0,76.4817,76.4993,76.4114,76.4641,13525.0
2018-02-27 14:15:00,87.04,87.17,86.98,87.1,29838.0,76.4641,76.5783,76.4114,76.5169,29838.0
2018-02-27 14:20:00,87.09,87.11,86.98,86.98,37578.0,76.5081,76.5256,76.4114,76.4114,37578.0
2018-02-27 14:25:00,87.0,87.13,86.98,87.08,31414.0,76.429,76.5432,76.4114,76.4993,31414.0
2018-02-27 14:30:00,87.07,87.14,87.01,87.11,11992.0,76.4905,76.552,76.4378,76.5256,11992.0
2018-02-27 14:35:00,87.1,87.12,87.06,87.07,9950.0,76.5169,76.5344,76.4817,76.4905,9950.0
2018-02-27 14:40:00,87.08,87.09,86.97,87.04,14544.0,76.4993,76.5081,76.4026,76.4641,14544.0
2018-02-27 14:45:00,87.04,87.05,86.92,86.93,11068.0,76.4641,76.4729,76.3587,76.3675,11068.0
2018-02-27 14:50:00,86.92,86.98,86.92,86.97,11144.0,76.3587,76.4114,76.3587,76.4026,11144.0
2018-02-27 14:55:00,86.98,87.07,86.96,86.96,12236.0,76.4114,76.4905,76.3939,76.3939,12236.0
2018-02-27 15:00:00,86.96,87.02,86.89,86.89,15811.0,76.3939,76.4466,76.3324,76.3324,15811.0
2018-02-27 15:05:00,86.9,86.91,86.77,86.79,16735.0,76.3412,76.3499,76.2269,76.2445,16735.0
2018-02-27 15:10:00,86.75,86.88,86.75,86.87,25038.0,76.2094,76.3236,76.2094,76.3148,25038.0
2018-02-27 15:15:00,86.87,86.93,86.79,86.81,19189.0,76.3148,76.3675,76.2445,76.2621,19189.0
2018-02-27 15:20:00,86.8,86.87,86.79,86.84,24583.0,76.2533,76.3148,76.2445,76.2884,24583.0
2018-02-27 15:25:00,86.83,86.84,86.74,86.82,18846.0,76.2797,76.2884,76.2006,76.2709,18846.0
2018-02-27 15:30:00,86.84,86.91,86.77,86.8,35341.0,76.2884,76.3499,76.2269,76.2533,35341.0
2018-02-27 15:35:00,86.81,86.81,86.66,86.73,28986.0,76.2621,76.2621,76.1303,76.1918,28986.0
2018-02-27 15:40:00,86.72,86.81,86.67,86.79,44454.0,76.183,76.2621,76.1391,76.2445,44454.0
2018-02-27 15:45:00,86.79,87.15,86.77,87.12,153012.0,76.2445,76.5608,76.2269,76.5344,153012.0
2018-02-27 15:50:00,87.11,87.12,86.96,87.0,212684.0,76.5256,76.5344,76.3939,76.429,212684.0
2018-02-27 15:55:00,87.0,87.15,86.97,86.97,456983.0,76.429,76.5608,76.4026,76.4026,456983.0
2018-02-28 09:30:00,87.38,87.71,87.36,87.71,85517.0,76.7628,77.0527,76.7453,77.0527,85517.0
2018-02-28 09:35:00,87.72,88.18,87.65,88.12,58591.0,77.0615,77.4656,77.0,77.4129,58591.0
2018-02-28 09:40:00,88.1,88.13,87.9,88.02,33252.0,77.3953,77.4217,77.2196,77.3251,33252.0
2018-02-28 09:45:00,88.03,88.23,87.94,88.09,40681.0,77.3339,77.5096,77.2548,77.3866,40681.0
2018-02-28 09:50:00,88.09,88.26,88.01,88.03,35373.0,77.3866,77.5359,77.3163,77.3339,35373.0
2018-02-28 09:55:00,88.03,88.03,87.87,87.87,23135.0,77.3339,77.3339,77.1933,77.1933,23135.0
2018-02-28 10:00:00,87.85,87.93,87.77,87.83,19109.0,77.1757,77.246,77.1054,77.1582,19109.0
2018-02-28 10:05:00,87.8,87.87,87.6,87.72,30941.0,77.1318,77.1933,76.9561,77.0615,30941.0
2018-02-28 10:10:00,87.71,87.97,87.68,87.91,23537.0,77.0527,77.2811,77.0264,77.2284,23537.0
2018-02-28 10:15:00,87.91,87.95,87.78,87.85,20728.0,77.2284,77.2636,77.1142,77.1757,20728.0
2018-02-28 10:20:00,87.83,87.98,87.83,87.96,21319.0,77.1582,77.2899,77.1582,77.2724,21319.0
2018-02-28 10:25:00,87.97,88.1,87.96,88.05,28245.0,77.2811,77.3953,77.2724,77.3514,28245.0
2018-02-28 10:30:00,88.02,88.06,87.92,88.04,25748.0,77.3251,77.3602,77.2372,77.3426,25748.0
2018-02-28 10:35:00,88.03,88.07,87.96,87.98,24738.0,77.3339,77.369,77.2724,77.2899,24738.0
2018-02-28 10:40:00,87.97,87.98,87.86,87.88,35315.0,77.2811,77.2899,77.1845,77.2021,35315.0
2018-02-28 10:45:00,87.89,87.97,87.88,87.97,28175.0,77.2109,77.2811,77.2021,77.2811,28175.0
2018-02-28 10:50:00,87.94,88.03,87.85,87.92,33052.0,77.2548,77.3339,77.1757,77.2372,33052.0
2018-02-28 10:55:00,87.91,87.95,87.77,87.95,66307.0,77.2284,77.2636,77.1054,77.2636,66307.0
2018-02-28 11:00:00,87.95,88.01,87.93,88.0,90238.0,77.2636,77.3163,77.246,77.3075,90238.0
2018-02-28 11:05:00,88.0,88.05,87.79,87.8,43629.0,77.3075,77.3514,77.123,77.1318,43629.0
2018-02-28 11:10:00,87.77,87.87,87.68,87.79,42033.0,77.1054,77.1933,77.0264,77.123,42033.0
2018-02-28 11:15:00,87.8,87.81,87.67,87.78,42682.0,77.1318,77.1406,77.0176,77.1142,42682.0
2018-02-28 11:20:00,87.75,87.83,87.73,87.75,24202.0,77.0879,77.1582,77.0703,77.0879,24202.0
2018-02-28 11:25:00,87.74,87.9,87.73,87.89,25092.0,77.0791,77.2196,77.0703,77.2109,25092.0
2018-02-28 11:30:00,87.88,87.91,87.57,87.57,19950.0,77.2021,77.2284,76.9297,76.9297,19950.0
2018-02-28 11:35:00,87.51,87.55,87.38,87.38,21575.0,76.877,76.9122,76.7628,76.7628,21575.0
2018-02-28 11:40:00,87.35,87.45,87.33,87.41,12004.0,76.7365,76.8243,76.7189,76.7892,12004.0
2018-02-28 11:45:00,87.44,87.44,87.26,87.4,9322.0,76.8155,76.8155,76.6574,76.7804,9322.0
2018-02-28 11:50:00,87.39,87.44,87.3,87.35,10360.0,76.7716,76.8155,76.6926,76.7365,10360.0
2018-02-28 11:55:00,87.37,87.5,87.37,87.46,12379.0,76.754,76.8682,76.754,76.8331,12379.0
2018-02-28 12:00:00,87.51,87.61,87.51,87.53,6982.0,76.877,76.9649,76.877,76.8946,6982.0
2018-02-28 12:05:00,87.51,87.64,87.5,87.62,10553.0,76.877,76.9912,76.8682,76.9737,10553.0
2018-02-28 12:10:00,87.62,87.66,87.62,87.64,8504.0,76.9737,77.0088,76.9737,76.9912,8504.0
2018-02-28 12:15:00,87.66,87.7,87.61,87.61,19202.0,77.0088,77.0439,76.9649,76.9649,19202.0
2018-02-28 12:20:00,87.62,87.62,87.44,87.48,12128.0,76.9737,76.9737,76.8155,76.8507,12128.0
2018-02-28 12:25:00,87.48,87.55,87.4,87.48,21078.0,76.8507,76.9122,76.7804,76.8507,21078.0
2018-02-28 12:30:00,87.49,87.56,87.43,87.5,15899.0,76.8595,76.921,76.8068,76.8682,15899.0
2018-02-28 12:35:00,87.49,87.63,87.42,87.61,14673.0,76.8595,76.9825,76.798,76.9649,14673.0
2018-02-28 12:40:00,87.59,87.66,87.54,87.6,6231.0,76.9473,77.0088,76.9034,76.9561,6231.0
2018-02-28 12:45:00,87.63,87.87,87.59,87.85,16702.0,76.9825,77.1933,76.9473,77.1757,16702.0
2018-02-28 12:50:00,87.83,87.85,87.73,87.75,7236.0,77.1582,77.1757,77.0703,77.0879,7236.0
2018-02-28 12:55:00,87.75,87.81,87.63,87.68,10015.0,77.0879,77.1406,76.9825,77.0264,10015.0
2018-02-28 13:00:00,87.67,87.68,87.53,87.54,9053.0,77.0176,77.0264,76.8946,76.9034,9053.0
2018-02-28 13:05:00,87.55,87.7,87.54,87.68,14655.0,76.9122,77.0439,76.9034,77.0264,14655.0
2018-02-28 13:10:00,87.69,87.71,87.63,87.63,11328.0,77.0352,77.0527,76.9825,76.9825,11328.0
2018-02-28 13:15:00,87.62,87.65,87.61,87.63,8365.0,76.9737,77.0,76.9649,76.9825,8365.0
2018-02-28 13:20:00,87.63,87.71,87.56,87.7,11323.0,76.9825,77.0527,76.921,77.0439,11323.0
2018-02-28 13:25:00,87.69,87.78,87.65,87.69,11622.0,77.0352,77.1142,77.0,77.0352,11622.0
2018-02-28 13:30:00,87.67,87.71,87.61,87.69,11141.0,77.0176,77.0527,76.9649,77.0352,11141.0
2018-02-28 13:35:00,87.69,87.73,87.65,87.68,10380.0,77.0352,77.0703,77.0,77.0264,10380.0
2018-02-28 13:40:00,87.69,87.85,87.67,87.79,14034.0,77.0352,77.1757,77.0176,77.123,14034.0
2018-02-28 13:45:00,87.79,87.83,87.7,87.71,22593.0,77.123,77.1582,77.0439,77.0527,22593.0
2018-02-28 13:50:00,87.72,87.82,87.7,87.8,19229.0,77.0615,77.1494,77.0439,77.1318,19229.0
2018-02-28 13:55:00,87.81,87.91,87.8,87.91,12329.0,77.1406,77.2284,77.1318,77.2284,12329.0
2018-02-28 14:00:00,87.92,88.02,87.9,87.99,14500.0,77.2372,77.3251,77.2196,77.2987,14500.0
2018-02-28 14:05:00,88.01,88.02,87.88,87.9,10484.0,77.3163,77.3251,77.2021,77.2196,10484.0
2018-02-28 14:10:00,87.89,87.96,87.87,87.87,13022.0,77.2109,77.2724,77.1933,77.1933,13022.0
2018-02-28 14:15:00,87.89,87.98,87.89,87.96,12193.0,77.2109,77.2899,77.2109,77.2724,12193.0
2018-02-28 14:20:00,87.96,87.99,87.87,87.92,11164.0,77.2724,77.2987,77.1933,77.2372,11164.0
2018-02-28 14:25:00,87.91,88.05,87.89,88.02,14046.0,77.2284,77.3514,77.2109,77.3251,14046.0
2018-02-28 14:30:00,88.03,88.04,87.84,87.85,16531.0,77.3339,77.3426,77.1669,77.1757,16531.0
2018-02-28 14:35:00,87.84,87.86,87.72,87.72,26713.0,77.1669,77.1845,77.0615,77.0615,26713.0
2018-02-28 14:40:00,87.72,87.77,87.67,87.68,18169.0,77.0615,77.1054,77.0176,77.0264,18169.0
2018-02-28 14:45:00,87.67,87.68,87.55,87.59,18331.0,77.0176,77.0264,76.9122,76.9473,18331.0
2018-02-28 14:50:00,87.6,87.61,87.52,87.61,21413.0,76.9561,76.9649,76.8858,76.9649,21413.0
2018-02-28 14:55:00,87.6,87.65,87.45,87.47,31045.0,76.9561,77.0,76.8243,76.8419,31045.0
2018-02-28 15:00:00,87.48,87.51,87.32,87.35,23289.0,76.8507,76.877,76.7101,76.7365,23289.0
2018-02-28 15:05:00,87.34,87.43,87.26,87.37,23074.0,76.7277,76.8068,76.6574,76.754,23074.0
2018-02-28 15:10:00,87.37,87.37,87.25,87.31,20707.0,76.754,76.754,76.6486,76.7013,20707.0
2018-02-28 15:15:00,87.29,87.31,87.11,87.12,19531.0,76.6838,76.7013,76.5256,76.5344,19531.0
2018-02-28 15:20:00,87.11,87.12,87.0,87.05,24258.0,76.5256,76.5344,76.429,76.4729,24258.0
2018-02-28 15:25:00,87.05,87.05,86.91,87.0,17445.0,76.4729,76.4729,76.3499,76.429,17445.0
2018-02-28 15:30:00,87.0,87.01,86.9,86.92,27835.0,76.429,76.4378,76.3412,76.3587,27835.0
2018-02-28 15:35:00,86.91,87.09,86.86,87.09,22051.0,76.3499,76.5081,76.306,76.5081,22051.0
2018-02-28 15:40:00,87.09,87.09,86.88,86.88,32238.0,76.5081,76.5081,76.3236,76.3236,32238.0
2018-02-28 15:45:00,86.88,86.88,86.52,86.54,103606.0,76.3236,76.3236,76.0073,76.0249,103606.0
2018-02-28 15:50:00,86.52,86.55,86.37,86.38,95407.0,76.0073,76.0337,75.8756,75.8843,95407.0
2018-02-28 15:55:00,86.38,86.46,86.26,86.31,239749.0,75.8843,75.9546,75.7789,75.8228,239749.0
2018-03-01 09:30:00,86.49,87.19,86.4,87.03,87406.0,75.981,76.5959,75.9019,76.4554,87406.0
2018-03-01 09:35:00,87.04,87.16,86.7,86.71,65257.0,76.4641,76.5696,76.1655,76.1742,65257.0
2018-03-01 09:40:00,86.75,86.92,86.66,86.9,26644.0,76.2094,76.3587,76.1303,76.3412,26644.0
2018-03-01 09:45:00,86.86,86.99,86.67,86.68,39459.0,76.306,76.4202,76.1391,76.1479,39459.0
2018-03-01 09:50:00,86.67,86.68,86.47,86.5,54175.0,76.1391,76.1479,75.9634,75.9898,54175.0
2018-03-01 09:55:00,86.51,86.7,86.46,86.67,28610.0,75.9985,76.1655,75.9546,76.1391,28610.0
2018-03-01 10:00:00,86.67,86.94,86.64,86.86,59696.0,76.1391,76.3763,76.1127,76.306,59696.0
2018-03-01 10:05:00,86.86,86.94,86.75,86.76,79950.0,76.306,76.3763,76.2094,76.2182,79950.0
2018-03-01 10:10:00,86.71,86.71,86.51,86.66,23178.0,76.1742,76.1742,75.9985,76.1303,23178.0
2018-03-01 10:15:00,86.66,86.94,86.66,86.85,25952.0,76.1303,76.3763,76.1303,76.2972,25952.0
2018-03-01 10:20:00,86.85,86.86,86.68,86.77,23483.0,76.2972,76.306,76.1479,76.2269,23483.0
2018-03-01 10:25:00,86.76,86.83,86.64,86.75,15059.0,76.2182,76.2797,76.1127,76.2094,15059.0
2018-03-01 10:30:00,86.75,87.08,86.75,87.08,21285.0,76.2094,76.4993,76.2094,76.4993,21285.0
2018-03-01 10:35:00,87.08,87.15,86.95,87.02,16940.0,76.4993,76.5608,76.3851,76.4466,16940.0
2018-03-01 10:40:00,87.02,87.12,86.84,86.84,16175.0,76.4466,76.5344,76.2884,76.2884,16175.0
2018-03-01 10:45:00,86.81,86.89,86.73,86.81,17033.0,76.2621,76.3324,76.1918,76.2621,17033.0
2018-03-01 10:50:00,86.8,86.8,86.58,86.72,19517.0,76.2533,76.2533,76.06,76.183,19517.0
2018-03-01 10:55:00,86.72,86.88,86.69,86.72,19932.0,76.183,76.3236,76.1567,76.183,19932.0
2018-03-01 11:00:00,86.71,86.89,86.68,86.82,26077.0,76.1742,76.3324,76.1479,76.2709,26077.0
2018-03-01 11:05:00,86.82,87.03,86.8,86.99,14190.0,76.2709,76.4554,76.2533,76.4202,14190.0
2018-03-01 11:10:00,86.99,86.99,86.79,86.86,18944.0,76.4202,76.4202,76.2445,76.306,18944.0
2018-03-01 11:15:00,86.87,86.99,86.85,86.96,14903.0,76.3148,76.4202,76.2972,76.3939,14903.0
2018-03-01 11:20:00,86.95,87.08,86.95,87.0,19166.0,76.3851,76.4993,76.3851,76.429,19166.0
2018-03-01 11:25:00,86.97,86.97,86.69,86.73,14905.0,76.4026,76.4026,76.1567,76.1918,14905.0
2018-03-01 11:30:00,86.76,86.79,86.69,86.73,21155.0,76.2182,76.2445,76.1567,76.1918,21155.0
2018-03-01 11:35:00,86.74,86.8,86.71,86.76,10016.0,76.2006,76.2533,76.1742,76.2182,10016.0
2018-03-01 11:40:00,86.77,86.94,86.72,86.92,17275.0,76.2269,76.3763,76.183,76.3587,17275.0
2018-03-01 11:45:00,86.92,87.05,86.9,87.0,10956.0,76.3587,76.4729,76.3412,76.429,10956.0
2018-03-01 11:50:00,86.99,87.1,86.97,87.09,12977.0,76.4202,76.5169,76.4026,76.5081,12977.0
2018-03-01 11:55:00,87.09,87.14,86.96,86.97,10533.0,76.5081,76.552,76.3939,76.4026,10533.0
2018-03-01 12:00:00,86.97,86.98,86.69,86.72,16617.0,76.4026,76.4114,76.1567,76.183,16617.0
2018-03-01 12:05:00,86.74,86.78,86.53,86.63,15959.0,76.2006,76.2357,76.0161,76.104,15959.0
2018-03-01 12:10:00,86.61,86.71,86.59,86.69,17530.0,76.0864,76.1742,76.0688,76.1567,17530.0
2018-03-01 12:15:00,86.67,86.7,86.61,86.66,14850.0,76.1391,76.1655,76.0864,76.1303,14850.0
2018-03-01 12:20:00,86.64,86.64,86.51,86.52,13212.0,76.1127,76.1127,75.9985,76.0073,13212.0
2018-03-01 12:25:00,86.5,86.53,86.34,86.44,26440.0,75.9898,76.0161,75.8492,75.937,26440.0
2018-03-01 12:30:00,86.43,86.43,86.25,86.37,16019.0,75.9283,75.9283,75.7701,75.8756,16019.0
2018-03-01 12:35:00,86.37,86.45,86.34,86.43,18970.0,75.8756,75.9458,75.8492,75.9283,18970.0
2018-03-01 12:40:00,86.42,86.59,86.35,86.55,18513.0,75.9195,76.0688,75.858,76.0337,18513.0
2018-03-01 12:45:00,86.54,86.54,86.34,86.5,14839.0,76.0249,76.0249,75.8492,75.9898,14839.0
2018-03-01 12:50:00,86.51,86.51,86.32,86.37,8000.0,75.9985,75.9985,75.8316,75.8756,8000.0
2018-03-01 12:55:00,86.37,86.43,86.28,86.36,10607.0,75.8756,75.9283,75.7965,75.8668,10607.0
2018-03-01 13:00:00,86.34,86.34,85.95,85.96,21018.0,75.8492,75.8492,75.5066,75.5154,21018.0
2018-03-01 13:05:00,85.97,86.0,85.78,85.93,20400.0,75.5242,75.5505,75.3572,75.489,20400.0
2018-03-01 13:10:00,85.94,86.1,85.88,86.1,19493.0,75.4978,75.6384,75.4451,75.6384,19493.0
2018-03-01 13:15:00,86.08,86.11,86.0,86.04,12798.0,75.6208,75.6471,75.5505,75.5856,12798.0
2018-03-01 13:20:00,86.04,86.09,85.96,86.03,12424.0,75.5856,75.6296,75.5154,75.5769,12424.0
2018-03-01 13:25:00,86.04,86.14,86.01,86.1,10064.0,75.5856,75.6735,75.5593,75.6384,10064.0
2018-03-01 13:30:00,86.08,86.18,85.97,85.97,11019.0,75.6208,75.7086,75.5242,75.5242,11019.0
2018-03-01 13:35:00,85.97,86.05,85.93,85.97,14101.0,75.5242,75.5944,75.489,75.5242,14101.0
2018-03-01 13:40:00,85.95,86.01,85.79,85.83,11720.0,75.5066,75.5593,75.366,75.4012,11720.0
2018-03-01 13:45:00,85.8,85.81,85.6,85.71,16580.0,75.3748,75.3836,75.1991,75.2957,16580.0
2018-03-01 13:50:00,85.75,85.82,85.72,85.78,12121.0,75.3309,75.3924,75.3045,75.3572,12121.0
2018-03-01 13:55:00,85.78,85.78,85.55,85.58,33766.0,75.3572,75.3572,75.1552,75.1815,33766.0
2018-03-01 14:00:00,85.57,85.72,85.37,85.56,52779.0,75.1728,75.3045,74.9971,75.164,52779.0
2018-03-01 14:05:00,85.59,85.62,85.32,85.35,42530.0,75.1903,75.2167,74.9531,74.9795,42530.0
2018-03-01 14:10:00,85.37,85.43,85.2,85.21,28513.0,74.9971,75.0498,74.8477,74.8565,28513.0
2018-03-01 14:15:00,85.22,85.5,85.22,85.48,26887.0,74.8653,75.1113,74.8653,75.0937,26887.0
2018-03-01 14:20:00,85.49,85.59,85.34,85.35,27733.0,75.1025,75.1903,74.9707,74.9795,27733.0
2018-03-01 14:25:00,85.36,85.47,85.25,85.43,25469.0,74.9883,75.0849,74.8916,75.0498,25469.0
2018-03-01 14:30:00,85.45,85.51,85.22,85.28,21122.0,75.0673,75.12,74.8653,74.918,21122.0
2018-03-01 14:35:00,85.31,85.31,85.15,85.21,15977.0,74.9443,74.9443,74.8038,74.8565,15977.0
2018-03-01 14:40:00,85.21,85.45,85.18,85.34,31876.0,74.8565,75.0673,74.8301,74.9707,31876.0
2018-03-01 14:45:00,85.32,85.44,85.24,85.24,12983.0,74.9531,75.0586,74.8829,74.8829,12983.0
2018-03-01 14:50:00,85.27,85.34,85.07,85.11,22856.0,74.9092,74.9707,74.7335,74.7686,22856.0
2018-03-01 14:55:00,85.13,85.25,85.12,85.21,17228.0,74.7862,74.8916,74.7774,74.8565,17228.0
2018-03-01 15:00:00,85.2,85.24,85.14,85.17,25027.0,74.8477,74.8829,74.795,74.8214,25027.0
2018-03-01 15:05:00,85.18,85.47,85.18,85.43,33834.0,74.8301,75.0849,74.8301,75.0498,33834.0
2018-03-01 15:10:00,85.42,85.67,85.36,85.59,32918.0,75.041,75.2606,74.9883,75.1903,32918.0
2018-03-01 15:15:00,85.61,85.67,85.47,85.66,39656.0,75.2079,75.2606,75.0849,75.2518,39656.0
2018-03-01 15:20:00,85.66,85.72,85.52,85.55,35354.0,75.2518,75.3045,75.1288,75.1552,35354.0
2018-03-01 15:25:00,85.53,85.69,85.53,85.63,27654.0,75.1376,75.2782,75.1376,75.2255,27654.0
2018-03-01 15:30:00,85.62,85.72,85.49,85.52,52156.0,75.2167,75.3045,75.1025,75.1288,52156.0
2018-03-01 15:35:00,85.53,85.53,85.34,85.34,49391.0,75.1376,75.1376,74.9707,74.9707,49391.0
2018-03-01 15:40:00,85.33,85.41,85.23,85.31,49508.0,74.9619,75.0322,74.8741,74.9443,49508.0
2018-03-01 15:45:00,85.3,85.65,85.29,85.65,63258.0,74.9356,75.243,74.9268,75.243,63258.0
2018-03-01 15:50:00,85.65,85.75,85.57,85.61,79482.0,75.243,75.3309,75.1728,75.2079,79482.0
2018-03-01 15:55:00,85.62,85.77,85.34,85.37,214257.0,75.2167,75.3485,74.9707,74.9971,214257.0
2018-03-02 09:30:00,84.77,85.25,84.5,85.04,68451.0,74.47,74.8916,74.2328,74.7072,68451.0
2018-03-02 09:35:00,85.13,85.18,84.77,84.77,10968.0,74.7862,74.8301,74.47,74.47,10968.0
2018-03-02 09:40:00,84.75,84.91,84.6,84.6,26485.0,74.4524,74.5929,74.3206,74.3206,26485.0
2018-03-02 09:45:00,84.66,85.02,84.58,84.98,56008.0,74.3733,74.6896,74.303,74.6544,56008.0
2018-03-02 09:50:00,84.98,85.07,84.83,84.83,38388.0,74.6544,74.7335,74.5227,74.5227,38388.0
2018-03-02 09:55:00,84.87,85.12,84.79,85.04,50843.0,74.5578,74.7774,74.4875,74.7072,50843.0
2018-03-02 10:00:00,85.05,85.19,84.93,85.17,31476.0,74.7159,74.8389,74.6105,74.8214,31476.0
2018-03-02 10:05:00,85.15,85.27,85.01,85.13,14521.0,74.8038,74.9092,74.6808,74.7862,14521.0
2018-03-02 10:10:00,85.12,85.15,84.96,85.09,9672.0,74.7774,74.8038,74.6369,74.7511,9672.0
2018-03-02 10:15:00,85.09,85.12,85.01,85.02,9738.0,74.7511,74.7774,74.6808,74.6896,9738.0
2018-03-02 10:20:00,85.04,85.17,85.0,85.14,9170.0,74.7072,74.8214,74.672,74.795,9170.0
2018-03-02 10:25:00,85.14,85.31,85.06,85.25,16889.0,74.795,74.9443,74.7247,74.8916,16889.0
2018-03-02 10:30:00,85.28,85.51,85.21,85.49,18123.0,74.918,75.12,74.8565,75.1025,18123.0
2018-03-02 10:35:00,85.47,85.49,85.27,85.29,13967.0,75.0849,75.1025,74.9092,74.9268,13967.0
2018-03-02 10:40:00,85.3,85.45,85.29,85.44,23100.0,74.9356,75.0673,74.9268,75.0586,23100.0
2018-03-02 10:45:00,85.44,85.5,85.34,85.38,11568.0,75.0586,75.1113,74.9707,75.0058,11568.0
2018-03-02 10:50:00,85.4,85.4,85.19,85.24,10609.0,75.0234,75.0234,74.8389,74.8829,10609.0
2018-03-02 10:55:00,85.29,85.36,85.16,85.17,11095.0,74.9268,74.9883,74.8126,74.8214,11095.0
2018-03-02 11:00:00,85.13,85.28,85.13,85.25,16217.0,74.7862,74.918,74.7862,74.8916,16217.0
2018-03-02 11:05:00,85.25,85.26,85.15,85.15,13913.0,74.8916,74.9004,74.8038,74.8038,13913.0
2018-03-02 11:10:00,85.16,85.25,85.13,85.15,12554.0,74.8126,74.8916,74.7862,74.8038,12554.0
2018-03-02 11:15:00,85.18,85.19,84.99,85.0,12344.0,74.8301,74.8389,74.6632,74.672,12344.0
2018-03-02 11:20:00,85.0,85.05,84.94,85.05,13412.0,74.672,74.7159,74.6193,74.7159,13412.0
2018-03-02 11:25:00,85.07,85.27,85.07,85.19,18089.0,74.7335,74.9092,74.7335,74.8389,18089.0
2018-03-02 11:30:00,85.23,85.35,85.2,85.27,21424.0,74.8741,74.9795,74.8477,74.9092,21424.0
2018-03-02 11:35:00,85.25,85.26,85.0,85.1,14644.0,74.8916,74.9004,74.672,74.7599,14644.0
2018-03-02 11:40:00,85.11,85.26,85.1,85.16,12297.0,74.7686,74.9004,74.7599,74.8126,12297.0
2018-03-02 11:45:00,85.18,85.31,85.18,85.29,10282.0,74.8301,74.9443,74.8301,74.9268,10282.0
2018-03-02 11:50:00,85.3,85.35,85.23,85.27,24337.0,74.9356,74.9795,74.8741,74.9092,24337.0
2018-03-02 11:55:00,85.26,85.35,85.22,85.32,15191.0,74.9004,74.9795,74.8653,74.9531,15191.0
2018-03-02 12:00:00,85.32,85.39,85.28,85.32,20280.0,74.9531,75.0146,74.918,74.9531,20280.0
2018-03-02 12:05:00,85.3,85.33,85.24,85.29,10596.0,74.9356,74.9619,74.8829,74.9268,10596.0
2018-03-02 12:10:00,85.3,85.34,85.12,85.17,11662.0,74.9356,74.9707,74.7774,74.8214,11662.0
2018-03-02 12:15:00,85.18,85.2,85.07,85.11,12717.0,74.8301,74.8477,74.7335,74.7686,12717.0
2018-03-02 12:20:00,85.13,85.27,85.07,85.26,16526.0,74.7862,74.9092,74.7335,74.9004,16526.0
2018-03-02 12:25:00,85.26,85.36,85.22,85.36,14352.0,74.9004,74.9883,74.8653,74.9883,14352.0
2018-03-02 12:30:00,85.36,85.39,85.21,85.24,14809.0,74.9883,75.0146,74.8565,74.8829,14809.0
2018-03-02 12:35:00,85.25,85.32,85.21,85.22,13259.0,74.8916,74.9531,74.8565,74.8653,13259.0
2018-03-02 12:40:00,85.23,85.35,85.21,85.29,14194.0,74.8741,74.9795,74.8565,74.9268,14194.0
2018-03-02 12:45:00,85.3,85.41,85.3,85.35,8450.0,74.9356,75.0322,74.9356,74.9795,8450.0
2018-03-02 12:50:00,85.37,85.55,85.37,85.55,10863.0,74.9971,75.1552,74.9971,75.1552,10863.0
2018-03-02 12:55:00,85.53,85.65,85.49,85.59,9333.0,75.1376,75.243,75.1025,75.1903,9333.0
2018-03-02 13:00:00,85.57,85.57,85.47,85.5,6242.0,75.1728,75.1728,75.0849,75.1113,6242.0
2018-03-02 13:05:00,85.49,85.54,85.42,85.43,6875.0,75.1025,75.1464,75.041,75.0498,6875.0
2018-03-02 13:10:00,85.42,85.44,85.22,85.25,17420.0,75.041,75.0586,74.8653,74.8916,17420.0
2018-03-02 13:15:00,85.25,85.4,85.25,85.34,14534.0,74.8916,75.0234,74.8916,74.9707,14534.0
2018-03-02 13:20:00,85.4,85.45,85.34,85.34,8341.0,75.0234,75.0673,74.9707,74.9707,8341.0
2018-03-02 13:25:00,85.33,85.4,85.29,85.29,8707.0,74.9619,75.0234,74.9268,74.9268,8707.0
2018-03-02 13:30:00,85.33,85.4,85.2,85.23,9243.0,74.9619,75.0234,74.8477,74.8741,9243.0
2018-03-02 13:35:00,85.2,85.2,85.13,85.18,6629.0,74.8477,74.8477,74.7862,74.8301,6629.0
2018-03-02 13:40:00,85.18,85.26,85.16,85.22,10044.0,74.8301,74.9004,74.8126,74.8653,10044.0
2018-03-02 13:45:00,85.23,85.36,85.22,85.36,16793.0,74.8741,74.9883,74.8653,74.9883,16793.0
2018-03-02 13:50:00,85.38,85.4,85.32,85.35,12227.0,75.0058,75.0234,74.9531,74.9795,12227.0
2018-03-02 13:55:00,85.35,85.35,85.2,85.26,11865.0,74.9795,74.9795,74.8477,74.9004,11865.0
2018-03-02 14:00:00,85.26,85.44,85.23,85.42,18994.0,74.9004,75.0586,74.8741,75.041,18994.0
2018-03-02 14:05:00,85.44,85.52,85.4,85.51,21718.0,75.0586,75.1288,75.0234,75.12,21718.0
2018-03-02 14:10:00,85.51,85.63,85.48,85.54,17785.0,75.12,75.2255,75.0937,75.1464,17785.0
2018-03-02 14:15:00,85.53,85.61,85.44,85.46,16986.0,75.1376,75.2079,75.0586,75.0761,16986.0
2018-03-02 14:20:00,85.45,85.46,85.33,85.35,9683.0,75.0673,75.0761,74.9619,74.9795,9683.0
2018-03-02 14:25:00,85.35,85.43,85.32,85.37,16876.0,74.9795,75.0498,74.9531,74.9971,16876.0
2018-03-02 14:30:00,85.36,85.43,85.3,85.3,13653.0,74.9883,75.0498,74.9356,74.9356,13653.0
2018-03-02 14:35:00,85.3,85.46,85.29,85.46,22376.0,74.9356,75.0761,74.9268,75.0761,22376.0
2018-03-02 14:40:00,85.47,85.51,85.37,85.42,14247.0,75.0849,75.12,74.9971,75.041,14247.0
2018-03-02 14:45:00,85.42,85.51,85.42,85.48,18456.0,75.041,75.12,75.041,75.0937,18456.0
2018-03-02 14:50:00,85.48,85.54,85.43,85.43,15319.0,75.0937,75.1464,75.0498,75.0498,15319.0
2018-03-02 14:55:00,85.43,85.48,85.41,85.45,18791.0,75.0498,75.0937,75.0322,75.0673,18791.0
2018-03-02 15:00:00,85.44,85.44,85.22,85.27,19223.0,75.0586,75.0586,74.8653,74.9092,19223.0
2018-03-02 15:05:00,85.27,85.27,85.13,85.21,25658.0,74.9092,74.9092,74.7862,74.8565,25658.0
2018-03-02 15:10:00,85.22,85.22,85.06,85.14,24507.0,74.8653,74.8653,74.7247,74.795,24507.0
2018-03-02 15:15:00,85.13,85.32,85.11,85.28,32135.0,74.7862,74.9531,74.7686,74.918,32135.0
2018-03-02 15:20:00,85.31,85.42,85.26,85.36,32221.0,74.9443,75.041,74.9004,74.9883,32221.0
2018-03-02 15:25:00,85.35,85.46,85.33,85.37,33033.0,74.9795,75.0761,74.9619,74.9971,33033.0
2018-03-02 15:30:00,85.37,85.48,85.35,85.45,26313.0,74.9971,75.0937,74.9795,75.0673,26313.0
2018-03-02 15:35:00,85.45,85.67,85.42,85.66,32272.0,75.0673,75.2606,75.041,75.2518,32272.0
2018-03-02 15:40:00,85.66,85.69,85.53,85.69,45822.0,75.2518,75.2782,75.1376,75.2782,45822.0
2018-03-02 15:45:00,85.72,85.74,85.45,85.56,58846.0,75.3045,75.3221,75.0673,75.164,58846.0
2018-03-02 15:50:00,85.58,85.74,85.57,85.66,60736.0,75.1815,75.3221,75.1728,75.2518,60736.0
2018-03-02 15:55:00,85.67,85.74,85.51,85.52,148631.0,75.2606,75.3221,75.12,75.1288,148631.0
2018-03-05 09:30:00,85.37,85.4,84.96,85.32,66043.0,74.9971,75.0234,74.6369,74.9531,66043.0
2018-03-05 09:35:00,85.32,85.45,85.1,85.13,21105.0,74.9531,75.0673,74.7599,74.7862,21105.0
2018-03-05 09:40:00,85.13,85.18,85.0,85.16,23866.0,74.7862,74.8301,74.672,74.8126,23866.0
2018-03-05 09:45:00,85.14,85.22,84.96,85.06,32057.0,74.795,74.8653,74.6369,74.7247,32057.0
2018-03-05 09:50:00,85.05,85.13,85.0,85.07,23014.0,74.7159,74.7862,74.672,74.7335,23014.0
2018-03-05 09:55:00,85.08,85.21,85.0,85.0,72500.0,74.7423,74.8565,74.672,74.672,72500.0
2018-03-05 10:00:00,84.99,85.05,84.85,85.05,29105.0,74.6632,74.7159,74.5402,74.7159,29105.0
2018-03-05 10:05:00,85.06,85.08,84.89,84.91,52936.0,74.7247,74.7423,74.5754,74.5929,52936.0
2018-03-05 10:10:00,84.92,84.95,84.81,84.87,28145.0,74.6017,74.6281,74.5051,74.5578,28145.0
2018-03-05 10:15:00,84.89,84.91,84.8,84.88,25469.0,74.5754,74.5929,74.4963,74.5666,25469.0
2018-03-05 10:20:00,84.86,85.02,84.86,84.97,24334.0,74.549,74.6896,74.549,74.6457,24334.0
2018-03-05 10:25:00,84.96,84.96,84.87,84.9,66927.0,74.6369,74.6369,74.5578,74.5842,66927.0
2018-03-05 10:30:00,84.9,84.93,84.8,84.84,13614.0,74.5842,74.6105,74.4963,74.5315,13614.0
2018-03-05 10:35:00,84.84,84.97,84.8,84.94,17000.0,74.5315,74.6457,74.4963,74.6193,17000.0
2018-03-05 10:40:00,84.96,84.96,84.87,84.92,11342.0,74.6369,74.6369,74.5578,74.6017,11342.0
2018-03-05 10:45:00,84.92,84.95,84.71,84.71,22249.0,74.6017,74.6281,74.4173,74.4173,22249.0
2018-03-05 10:50:00,84.72,84.8,84.71,84.79,15256.0,74.426,74.4963,74.4173,74.4875,15256.0
2018-03-05 10:55:00,84.8,85.06,84.78,85.06,25654.0,74.4963,74.7247,74.4787,74.7247,25654.0
2018-03-05 11:00:00,85.07,85.27,85.0,85.25,18570.0,74.7335,74.9092,74.672,74.8916,18570.0
2018-03-05 11:05:00,85.25,85.61,85.25,85.5,32260.0,74.8916,75.2079,74.8916,75.1113,32260.0
2018-03-05 11:10:00,85.49,85.49,85.37,85.37,17161.0,75.1025,75.1025,74.9971,74.9971,17161.0
2018-03-05 11:15:00,85.35,85.46,85.3,85.46,12495.0,74.9795,75.0761,74.9356,75.0761,12495.0
2018-03-05 11:20:00,85.46,85.6,85.33,85.41,71523.0,75.0761,75.1991,74.9619,75.0322,71523.0
2018-03-05 11:25:00,85.44,85.49,85.39,85.4,12100.0,75.0586,75.1025,75.0146,75.0234,12100.0
2018-03-05 11:30:00,85.4,85.47,85.34,85.36,13709.0,75.0234,75.0849,74.9707,74.9883,13709.0
2018-03-05 11:35:00,85.34,85.4,85.28,85.4,12450.0,74.9707,75.0234,74.918,75.0234,12450.0
2018-03-05 11:40:00,85.41,85.51,85.4,85.5,14356.0,75.0322,75.12,75.0234,75.1113,14356.0
2018-03-05 11:45:00,85.52,85.52,85.4,85.41,27227.0,75.1288,75.1288,75.0234,75.0322,27227.0
2018-03-05 11:50:00,85.41,85.48,85.3,85.33,18135.0,75.0322,75.0937,74.9356,74.9619,18135.0
2018-03-05 11:55:00,85.3,85.47,85.29,85.42,13572.0,74.9356,75.0849,74.9268,75.041,13572.0
2018-03-05 12:00:00,85.43,85.49,85.41,85.48,13450.0,75.0498,75.1025,75.0322,75.0937,13450.0
2018-03-05 12:05:00,85.48,85.49,85.35,85.38,8370.0,75.0937,75.1025,74.9795,75.0058,8370.0
2018-03-05 12:10:00,85.39,85.46,85.32,85.33,25831.0,75.0146,75.0761,74.9531,74.9619,25831.0
2018-03-05 12:15:00,85.31,85.47,85.31,85.41,32051.0,74.9443,75.0849,74.9443,75.0322,32051.0
2018-03-05 12:20:00,85.4,85.4,85.29,85.3,19636.0,75.0234,75.0234,74.9268,74.9356,19636.0
2018-03-05 12:25:00,85.3,85.36,85.29,85.31,15271.0,74.9356,74.9883,74.9268,74.9443,15271.0
2018-03-05 12:30:00,85.32,85.38,85.27,85.34,12200.0,74.9531,75.0058,74.9092,74.9707,12200.0
2018-03-05 12:35:00,85.35,85.45,85.35,85.45,10036.0,74.9795,75.0673,74.9795,75.0673,10036.0
2018-03-05 12:40:00,85.47,85.51,85.41,85.42,7820.0,75.0849,75.12,75.0322,75.041,7820.0
2018-03-05 12:45:00,85.43,85.51,85.4,85.4,14611.0,75.0498,75.12,75.0234,75.0234,14611.0
2018-03-05 12:50:00,85.4,85.43,85.35,85.41,9812.0,75.0234,75.0498,74.9795,75.0322,9812.0
2018-03-05 12:55:00,85.4,85.46,85.38,85.44,6154.0,75.0234,75.0761,75.0058,75.0586,6154.0
2018-03-05 13:00:00,85.43,85.57,85.43,85.53,9060.0,75.0498,75.1728,75.0498,75.1376,9060.0
2018-03-05 13:05:00,85.52,85.56,85.49,85.56,12969.0,75.1288,75.164,75.1025,75.164,12969.0
2018-03-05 13:10:00,85.57,85.61,85.5,85.56,9004.0,75.1728,75.2079,75.1113,75.164,9004.0
2018-03-05 13:15:00,85.56,85.59,85.45,85.45,9106.0,75.164,75.1903,75.0673,75.0673,9106.0
2018-03-05 13:20:00,85.46,85.51,85.45,85.51,7096.0,75.0761,75.12,75.0673,75.12,7096.0
2018-03-05 13:25:00,85.53,85.57,85.48,85.49,14828.0,75.1376,75.1728,75.0937,75.1025,14828.0
2018-03-05 13:30:00,85.49,85.53,85.42,85.42,11264.0,75.1025,75.1376,75.041,75.041,11264.0
2018-03-05 13:35:00,85.4,85.48,85.38,85.42,14155.0,75.0234,75.0937,75.0058,75.041,14155.0
2018-03-05 13:40:00,85.43,85.54,85.42,85.51,10673.0,75.0498,75.1464,75.041,75.12,10673.0
2018-03-05 13:45:00,85.53,85.57,85.4,85.41,14646.0,75.1376,75.1728,75.0234,75.0322,14646.0
2018-03-05 13:50:00,85.4,85.43,85.38,85.42,9449.0,75.0234,75.0498,75.0058,75.041,9449.0
2018-03-05 13:55:00,85.42,85.45,85.42,85.44,10916.0,75.041,75.0673,75.041,75.0586,10916.0
2018-03-05 14:00:00,85.43,85.5,85.43,85.47,12556.0,75.0498,75.1113,75.0498,75.0849,12556.0
2018-03-05 14:05:00,85.46,85.46,85.36,85.42,18198.0,75.0761,75.0761,74.9883,75.041,18198.0
2018-03-05 14:10:00,85.42,85.42,85.3,85.32,18234.0,75.041,75.041,74.9356,74.9531,18234.0
2018-03-05 14:15:00,85.33,85.41,85.23,85.24,19087.0,74.9619,75.0322,74.8741,74.8829,19087.0
2018-03-05 14:20:00,85.24,85.28,85.2,85.26,14874.0,74.8829,74.918,74.8477,74.9004,14874.0
2018-03-05 14:25:00,85.26,85.35,85.26,85.28,11128.0,74.9004,74.9795,74.9004,74.918,11128.0
2018-03-05 14:30:00,85.29,85.39,85.29,85.38,14448.0,74.9268,75.0146,74.9268,75.0058,14448.0
2018-03-05 14:35:00,85.39,85.52,85.35,85.5,20712.0,75.0146,75.1288,74.9795,75.1113,20712.0
2018-03-05 14:40:00,85.51,85.56,85.47,85.55,11693.0,75.12,75.164,75.0849,75.1552,11693.0
2018-03-05 14:45:00,85.56,85.56,85.46,85.5,18287.0,75.164,75.164,75.0761,75.1113,18287.0
2018-03-05 14:50:00,85.5,85.5,85.43,85.43,13754.0,75.1113,75.1113,75.0498,75.0498,13754.0
2018-03-05 14:55:00,85.44,85.47,85.4,85.45,32607.0,75.0586,75.0849,75.0234,75.0673,32607.0
2018-03-05 15:00:00,85.44,85.5,85.44,85.47,32238.0,75.0586,75.1113,75.0586,75.0849,32238.0
2018-03-05 15:05:00,85.47,85.57,85.41,85.42,42868.0,75.0849,75.1728,75.0322,75.041,42868.0
2018-03-05 15:10:00,85.41,85.49,85.41,85.48,21427.0,75.0322,75.1025,75.0322,75.0937,21427.0
2018-03-05 15:15:00,85.48,85.57,85.45,85.57,20513.0,75.0937,75.1728,75.0673,75.1728,20513.0
2018-03-05 15:20:00,85.57,85.61,85.51,85.58,42545.0,75.1728,75.2079,75.12,75.1815,42545.0
2018-03-05 15:25:00,85.59,85.59,85.49,85.51,22627.0,75.1903,75.1903,75.1025,75.12,22627.0
2018-03-05 15:30:00,85.52,85.67,85.5,85.65,26839.0,75.1288,75.2606,75.1113,75.243,26839.0
2018-03-05 15:35:00,85.65,85.75,85.62,85.73,30196.0,75.243,75.3309,75.2167,75.3133,30196.0
2018-03-05 15:40:00,85.72,85.86,85.7,85.79,32877.0,75.3045,75.4275,75.287,75.366,32877.0
2018-03-05 15:45:00,85.79,85.9,85.79,85.81,42214.0,75.366,75.4627,75.366,75.3836,42214.0
2018-03-05 15:50:00,85.8,85.84,85.75,85.8,46003.0,75.3748,75.4099,75.3309,75.3748,46003.0
2018-03-05 15:55:00,85.8,85.87,85.7,85.71,129791.0,75.3748,75.4363,75.287,75.2957,129791.0
2018-03-06 09:30:00,85.9,85.9,85.47,85.76,43609.0,75.4627,75.4627,75.0849,75.3397,43609.0
2018-03-06 09:35:00,85.72,85.73,85.6,85.68,15448.0,75.3045,75.3133,75.1991,75.2694,15448.0
2018-03-06 09:40:00,85.67,85.77,85.59,85.64,13549.0,75.2606,75.3485,75.1903,75.2342,13549.0
2018-03-06 09:45:00,85.64,85.69,85.57,85.63,11248.0,75.2342,75.2782,75.1728,75.2255,11248.0
2018-03-06 09:50:00,85.65,85.65,85.48,85.58,11703.0,75.243,75.243,75.0937,75.1815,11703.0
2018-03-06 09:55:00,85.61,85.72,85.61,85.65,16341.0,75.2079,75.3045,75.2079,75.243,16341.0
2018-03-06 10:00:00,85.62,85.63,85.47,85.48,17288.0,75.2167,75.2255,75.0849,75.0937,17288.0
2018-03-06 10:05:00,85.48,85.61,85.47,85.49,13974.0,75.0937,75.2079,75.0849,75.1025,13974.0
2018-03-06 10:10:00,85.47,85.48,85.31,85.41,17766.0,75.0849,75.0937,74.9443,75.0322,17766.0
2018-03-06 10:15:00,85.46,85.61,85.45,85.61,10800.0,75.0761,75.2079,75.0673,75.2079,10800.0
2018-03-06 10:20:00,85.61,85.7,85.52,85.7,18202.0,75.2079,75.287,75.1288,75.287,18202.0
2018-03-06 10:25:00,85.7,85.74,85.64,85.65,11187.0,75.287,75.3221,75.2342,75.243,11187.0
2018-03-06 10:30:00,85.66,85.7,85.58,85.62,10129.0,75.2518,75.287,75.1815,75.2167,10129.0
2018-03-06 10:35:00,85.6,85.64,85.56,85.62,13161.0,75.1991,75.2342,75.164,75.2167,13161.0
2018-03-06 10:40:00,85.62,85.62,85.56,85.6,17002.0,75.2167,75.2167,75.164,75.1991,17002.0
2018-03-06 10:45:00,85.59,85.65,85.47,85.48,21923.0,75.1903,75.243,75.0849,75.0937,21923.0
2018-03-06 10:50:00,85.48,85.59,85.34,85.37,34285.0,75.0937,75.1903,74.9707,74.9971,34285.0
2018-03-06 10:55:00,85.37,85.44,85.28,85.42,25430.0,74.9971,75.0586,74.918,75.041,25430.0
2018-03-06 11:00:00,85.41,85.45,85.34,85.37,18597.0,75.0322,75.0673,74.9707,74.9971,18597.0
2018-03-06 11:05:00,85.38,85.52,85.36,85.52,11905.0,75.0058,75.1288,74.9883,75.1288,11905.0
2018-03-06 11:10:00,85.5,85.61,85.46,85.58,16426.0,75.1113,75.2079,75.0761,75.1815,16426.0
2018-03-06 11:15:00,85.58,85.61,85.48,85.58,23428.0,75.1815,75.2079,75.0937,75.1815,23428.0
2018-03-06 11:20:00,85.56,85.57,85.47,85.5,15827.0,75.164,75.1728,75.0849,75.1113,15827.0
2018-03-06 11:25:00,85.5,85.61,85.44,85.55,13345.0,75.1113,75.2079,75.0586,75.1552,13345.0
2018-03-06 11:30:00,85.56,85.57,85.4,85.42,15577.0,75.164,75.1728,75.0234,75.041,15577.0
2018-03-06 11:35:00,85.44,85.48,85.42,85.43,15896.0,75.0586,75.0937,75.041,75.0498,15896.0
2018-03-06 11:40:00,85.42,85.5,85.35,85.48,20013.0,75.041,75.1113,74.9795,75.0937,20013.0
2018-03-06 11:45:00,85.48,85.56,85.48,85.51,11111.0,75.0937,75.164,75.0937,75.12,11111.0
2018-03-06 11:50:00,85.52,85.52,85.43,85.47,9715.0,75.1288,75.1288,75.0498,75.0849,9715.0
2018-03-06 11:55:00,85.46,85.52,85.43,85.51,8070.0,75.0761,75.1288,75.0498,75.12,8070.0
2018-03-06 12:00:00,85.52,85.53,85.47,85.48,13950.0,75.1288,75.1376,75.0849,75.0937,13950.0
2018-03-06 12:05:00,85.5,85.5,85.46,85.49,9714.0,75.1113,75.1113,75.0761,75.1025,9714.0
2018-03-06 12:10:00,85.5,85.56,85.49,85.51,14175.0,75.1113,75.164,75.1025,75.12,14175.0
2018-03-06 12:15:00,85.51,85.56,85.46,85.5,10518.0,75.12,75.164,75.0761,75.1113,10518.0
2018-03-06 12:20:00,85.5,85.5,85.43,85.49,15336.0,75.1113,75.1113,75.0498,75.1025,15336.0
2018-03-06 12:25:00,85.49,85.5,85.41,85.41,8528.0,75.1025,75.1113,75.0322,75.0322,8528.0
2018-03-06 12:30:00,85.42,85.45,85.39,85.43,11019.0,75.041,75.0673,75.0146,75.0498,11019.0
2018-03-06 12:35:00,85.45,85.5,85.42,85.48,8686.0,75.0673,75.1113,75.041,75.0937,8686.0
2018-03-06 12:40:00,85.48,85.52,85.48,85.51,7112.0,75.0937,75.1288,75.0937,75.12,7112.0
2018-03-06 12:45:00,85.51,85.56,85.51,85.56,6650.0,75.12,75.164,75.12,75.164,6650.0
2018-03-06 12:50:00,85.57,85.61,85.56,85.59,10554.0,75.1728,75.2079,75.164,75.1903,10554.0
2018-03-06 12:55:00,85.6,85.77,85.6,85.77,13719.0,75.1991,75.3485,75.1991,75.3485,13719.0
2018-03-06 13:00:00,85.78,85.81,85.73,85.73,11966.0,75.3572,75.3836,75.3133,75.3133,11966.0
2018-03-06 13:05:00,85.73,85.77,85.66,85.66,5661.0,75.3133,75.3485,75.2518,75.2518,5661.0
2018-03-06 13:10:00,85.69,85.71,85.65,85.67,14503.0,75.2782,75.2957,75.243,75.2606,14503.0
2018-03-06 13:15:00,85.66,85.69,85.63,85.67,6699.0,75.2518,75.2782,75.2255,75.2606,6699.0
2018-03-06 13:20:00,85.68,85.71,85.66,85.71,7906.0,75.2694,75.2957,75.2518,75.2957,7906.0
2018-03-06 13:25:00,85.71,85.8,85.68,85.77,7294.0,75.2957,75.3748,75.2694,75.3485,7294.0
2018-03-06 13:30:00,85.77,85.78,85.68,85.72,8776.0,75.3485,75.3572,75.2694,75.3045,8776.0
2018-03-06 13:35:00,85.73,85.74,85.67,85.68,4836.0,75.3133,75.3221,75.2606,75.2694,4836.0
2018-03-06 13:40:00,85.7,85.71,85.68,85.69,4395.0,75.287,75.2957,75.2694,75.2782,4395.0
2018-03-06 13:45:00,85.69,85.7,85.54,85.58,9042.0,75.2782,75.287,75.1464,75.1815,9042.0
2018-03-06 13:50:00,85.57,85.64,85.57,85.6,11906.0,75.1728,75.2342,75.1728,75.1991,11906.0
2018-03-06 13:55:00,85.59,85.59,85.47,85.5,14452.0,75.1903,75.1903,75.0849,75.1113,14452.0
2018-03-06 14:00:00,85.52,85.55,85.46,85.47,18094.0,75.1288,75.1552,75.0761,75.0849,18094.0
2018-03-06 14:05:00,85.46,85.51,85.39,85.51,15493.0,75.0761,75.12,75.0146,75.12,15493.0
2018-03-06 14:10:00,85.51,85.56,85.51,85.53,9731.0,75.12,75.164,75.12,75.1376,9731.0
2018-03-06 14:15:00,85.51,85.55,85.47,85.55,13414.0,75.12,75.1552,75.0849,75.1552,13414.0
2018-03-06 14:20:00,85.55,85.57,85.5,85.53,8977.0,75.1552,75.1728,75.1113,75.1376,8977.0
2018-03-06 14:25:00,85.52,85.52,85.43,85.44,12745.0,75.1288,75.1288,75.0498,75.0586,12745.0
2018-03-06 14:30:00,85.43,85.56,85.43,85.56,12660.0,75.0498,75.164,75.0498,75.164,12660.0
2018-03-06 14:35:00,85.55,85.69,85.55,85.69,12190.0,75.1552,75.2782,75.1552,75.2782,12190.0
2018-03-06 14:40:00,85.68,85.71,85.63,85.65,10526.0,75.2694,75.2957,75.2255,75.243,10526.0
2018-03-06 14:45:00,85.64,85.64,85.57,85.64,11616.0,75.2342,75.2342,75.1728,75.2342,11616.0
2018-03-06 14:50:00,85.65,85.67,85.6,85.61,8559.0,75.243,75.2606,75.1991,75.2079,8559.0
2018-03-06 14:55:00,85.61,85.63,85.58,85.58,10521.0,75.2079,75.2255,75.1815,75.1815,10521.0
2018-03-06 15:00:00,85.57,85.65,85.57,85.61,16477.0,75.1728,75.243,75.1728,75.2079,16477.0
2018-03-06 15:05:00,85.62,85.69,85.61,85.68,10204.0,75.2167,75.2782,75.2079,75.2694,10204.0
2018-03-06 15:10:00,85.67,85.68,85.61,85.61,15962.0,75.2606,75.2694,75.2079,75.2079,15962.0
2018-03-06 15:15:00,85.61,85.62,85.52,85.57,15855.0,75.2079,75.2167,75.1288,75.1728,15855.0
2018-03-06 15:20:00,85.57,85.61,85.56,85.58,18121.0,75.1728,75.2079,75.164,75.1815,18121.0
2018-03-06 15:25:00,85.58,85.66,85.49,85.6,28501.0,75.1815,75.2518,75.1025,75.1991,28501.0
2018-03-06 15:30:00,85.6,85.64,85.59,85.64,22382.0,75.1991,75.2342,75.1903,75.2342,22382.0
2018-03-06 15:35:00,85.64,85.73,85.63,85.69,27504.0,75.2342,75.3133,75.2255,75.2782,27504.0
2018-03-06 15:40:00,85.69,85.72,85.66,85.67,33404.0,75.2782,75.3045,75.2518,75.2606,33404.0
2018-03-06 15:45:00,85.67,85.73,85.61,85.69,64997.0,75.2606,75.3133,75.2079,75.2782,64997.0
2018-03-06 15:50:00,85.68,85.76,85.67,85.73,53381.0,75.2694,75.3397,75.2606,75.3133,53381.0
2018-03-06 15:55:00,85.73,85.84,85.66,85.81,134367.0,75.3133,75.4099,75.2518,75.3836,134367.0
2018-03-07 09:30:00,85.26,85.65,85.1,85.54,43954.0,74.9004,75.243,74.7599,75.1464,43954.0
2018-03-07 09:35:00,85.52,85.68,85.35,85.47,13030.0,75.1288,75.2694,74.9795,75.0849,13030.0
2018-03-07 09:40:00,85.49,85.5,85.28,85.28,18928.0,75.1025,75.1113,74.918,74.918,18928.0
2018-03-07 09:45:00,85.29,85.36,85.06,85.06,24865.0,74.9268,74.9883,74.7247,74.7247,24865.0
2018-03-07 09:50:00,85.07,85.12,84.95,85.01,36468.0,74.7335,74.7774,74.6281,74.6808,36468.0
2018-03-07 09:55:00,85.03,85.16,84.98,85.14,29456.0,74.6984,74.8126,74.6544,74.795,29456.0
2018-03-07 10:00:00,85.14,85.35,85.13,85.28,17329.0,74.795,74.9795,74.7862,74.918,17329.0
2018-03-07 10:05:00,85.3,85.3,85.04,85.08,13113.0,74.9356,74.9356,74.7072,74.7423,13113.0
2018-03-07 10:10:00,85.08,85.14,85.04,85.09,13595.0,74.7423,74.795,74.7072,74.7511,13595.0
2018-03-07 10:15:00,85.11,85.26,85.1,85.19,16546.0,74.7686,74.9004,74.7599,74.8389,16546.0
2018-03-07 10:20:00,85.2,85.28,85.16,85.17,22195.0,74.8477,74.918,74.8126,74.8214,22195.0
2018-03-07 10:25:00,85.17,85.19,85.11,85.12,10463.0,74.8214,74.8389,74.7686,74.7774,10463.0
2018-03-07 10:30:00,85.12,85.15,85.02,85.14,26284.0,74.7774,74.8038,74.6896,74.795,26284.0
2018-03-07 10:35:00,85.15,85.19,85.1,85.13,13127.0,74.8038,74.8389,74.7599,74.7862,13127.0
2018-03-07 10:40:00,85.14,85.25,85.14,85.22,13666.0,74.795,74.8916,74.795,74.8653,13666.0
2018-03-07 10:45:00,85.23,85.26,85.19,85.25,11540.0,74.8741,74.9004,74.8389,74.8916,11540.0
2018-03-07 10:50:00,85.25,85.27,85.21,85.24,8916.0,74.8916,74.9092,74.8565,74.8829,8916.0
2018-03-07 10:55:00,85.24,85.44,85.23,85.43,16165.0,74.8829,75.0586,74.8741,75.0498,16165.0
2018-03-07 11:00:00,85.43,85.43,85.25,85.25,9432.0,75.0498,75.0498,74.8916,74.8916,9432.0
2018-03-07 11:05:00,85.28,85.28,85.21,85.27,15065.0,74.918,74.918,74.8565,74.9092,15065.0
2018-03-07 11:10:00,85.26,85.38,85.26,85.33,18715.0,74.9004,75.0058,74.9004,74.9619,18715.0
2018-03-07 11:15:00,85.34,85.37,85.22,85.22,26843.0,74.9707,74.9971,74.8653,74.8653,26843.0
2018-03-07 11:20:00,85.22,85.27,85.17,85.24,15529.0,74.8653,74.9092,74.8214,74.8829,15529.0
2018-03-07 11:25:00,85.23,85.29,85.19,85.28,13016.0,74.8741,74.9268,74.8389,74.918,13016.0
2018-03-07 11:30:00,85.29,85.37,85.29,85.36,8795.0,74.9268,74.9971,74.9268,74.9883,8795.0
2018-03-07 11:35:00,85.37,85.41,85.37,85.37,12952.0,74.9971,75.0322,74.9971,74.9971,12952.0
2018-03-07 11:40:00,85.39,85.39,85.29,85.29,9465.0,75.0146,75.0146,74.9268,74.9268,9465.0
2018-03-07 11:45:00,85.29,85.29,85.18,85.18,8854.0,74.9268,74.9268,74.8301,74.8301,8854.0
2018-03-07 11:50:00,85.18,85.26,85.18,85.19,12608.0,74.8301,74.9004,74.8301,74.8389,12608.0
2018-03-07 11:55:00,85.22,85.23,85.13,85.13,6800.0,74.8653,74.8741,74.7862,74.7862,6800.0
2018-03-07 12:00:00,85.13,85.2,85.11,85.15,9825.0,74.7862,74.8477,74.7686,74.8038,9825.0
2018-03-07 12:05:00,85.14,85.17,85.11,85.12,6740.0,74.795,74.8214,74.7686,74.7774,6740.0
2018-03-07 12:10:00,85.11,85.14,85.06,85.14,14356.0,74.7686,74.795,74.7247,74.795,14356.0
2018-03-07 12:15:00,85.13,85.2,85.1,85.18,8689.0,74.7862,74.8477,74.7599,74.8301,8689.0
2018-03-07 12:20:00,85.2,85.21,85.11,85.11,9839.0,74.8477,74.8565,74.7686,74.7686,9839.0
2018-03-07 12:25:00,85.12,85.21,85.12,85.17,8286.0,74.7774,74.8565,74.7774,74.8214,8286.0
2018-03-07 12:30:00,85.19,85.2,85.15,85.17,5665.0,74.8389,74.8477,74.8038,74.8214,5665.0
2018-03-07 12:35:00,85.18,85.2,85.11,85.16,13073.0,74.8301,74.8477,74.7686,74.8126,13073.0
2018-03-07 12:40:00,85.15,85.26,85.12,85.25,32136.0,74.8038,74.9004,74.7774,74.8916,32136.0
2018-03-07 12:45:00,85.25,85.34,85.25,85.32,7296.0,74.8916,74.9707,74.8916,74.9531,7296.0
2018-03-07 12:50:00,85.32,85.34,85.25,85.26,6414.0,74.9531,74.9707,74.8916,74.9004,6414.0
2018-03-07 12:55:00,85.27,85.34,85.27,85.31,5571.0,74.9092,74.9707,74.9092,74.9443,5571.0
2018-03-07 13:00:00,85.3,85.31,85.25,85.26,5199.0,74.9356,74.9443,74.8916,74.9004,5199.0
2018-03-07 13:05:00,85.25,85.27,85.18,85.19,7070.0,74.8916,74.9092,74.8301,74.8389,7070.0
2018-03-07 13:10:00,85.2,85.24,85.18,85.21,3355.0,74.8477,74.8829,74.8301,74.8565,3355.0
2018-03-07 13:15:00,85.21,85.22,85.1,85.19,7348.0,74.8565,74.8653,74.7599,74.8389,7348.0
2018-03-07 13:20:00,85.19,85.23,85.16,85.23,3554.0,74.8389,74.8741,74.8126,74.8741,3554.0
2018-03-07 13:25:00,85.24,85.38,85.23,85.38,6814.0,74.8829,75.0058,74.8741,75.0058,6814.0
2018-03-07 13:30:00,85.4,85.42,85.31,85.31,10245.0,75.0234,75.041,74.9443,74.9443,10245.0
2018-03-07 13:35:00,85.31,85.37,85.31,85.36,5122.0,74.9443,74.9971,74.9443,74.9883,5122.0
2018-03-07 13:40:00,85.35,85.38,85.32,85.33,7100.0,74.9795,75.0058,74.9531,74.9619,7100.0
2018-03-07 13:45:00,85.34,85.36,85.26,85.31,8250.0,74.9707,74.9883,74.9004,74.9443,8250.0
2018-03-07 13:50:00,85.32,85.32,85.28,85.31,6467.0,74.9531,74.9531,74.918,74.9443,6467.0
2018-03-07 13:55:00,85.3,85.3,85.22,85.25,11970.0,74.9356,74.9356,74.8653,74.8916,11970.0
2018-03-07 14:00:00,85.25,85.26,85.18,85.2,17045.0,74.8916,74.9004,74.8301,74.8477,17045.0
2018-03-07 14:05:00,85.21,85.24,85.19,85.22,11730.0,74.8565,74.8829,74.8389,74.8653,11730.0
2018-03-07 14:10:00,85.22,85.29,85.21,85.27,16877.0,74.8653,74.9268,74.8565,74.9092,16877.0
2018-03-07 14:15:00,85.26,85.27,85.2,85.22,15078.0,74.9004,74.9092,74.8477,74.8653,15078.0
2018-03-07 14:20:00,85.22,85.24,85.18,85.2,13393.0,74.8653,74.8829,74.8301,74.8477,13393.0
2018-03-07 14:25:00,85.18,85.21,85.17,85.18,13126.0,74.8301,74.8565,74.8214,74.8301,13126.0
2018-03-07 14:30:00,85.18,85.24,85.18,85.21,21314.0,74.8301,74.8829,74.8301,74.8565,21314.0
2018-03-07 14:35:00,85.22,85.25,85.19,85.2,22764.0,74.8653,74.8916,74.8389,74.8477,22764.0
2018-03-07 14:40:00,85.2,85.22,85.19,85.2,14766.0,74.8477,74.8653,74.8389,74.8477,14766.0
2018-03-07 14:45:00,85.2,85.24,85.16,85.24,24779.0,74.8477,74.8829,74.8126,74.8829,24779.0
2018-03-07 14:50:00,85.26,85.3,85.19,85.22,25645.0,74.9004,74.9356,74.8389,74.8653,25645.0
2018-03-07 14:55:00,85.2,85.24,85.19,85.21,16025.0,74.8477,74.8829,74.8389,74.8565,16025.0
2018-03-07 15:00:00,85.21,85.3,85.21,85.27,20968.0,74.8565,74.9356,74.8565,74.9092,20968.0
2018-03-07 15:05:00,85.28,85.38,85.25,85.35,50021.0,74.918,75.0058,74.8916,74.9795,50021.0
2018-03-07 15:10:00,85.34,85.37,85.32,85.33,26189.0,74.9707,74.9971,74.9531,74.9619,26189.0
2018-03-07 15:15:00,85.32,85.37,85.29,85.32,21004.0,74.9531,74.9971,74.9268,74.9531,21004.0
2018-03-07 15:20:00,85.31,85.34,85.28,85.33,21949.0,74.9443,74.9707,74.918,74.9619,21949.0
2018-03-07 15:25:00,85.32,85.36,85.31,85.34,23805.0,74.9531,74.9883,74.9443,74.9707,23805.0
2018-03-07 15:30:00,85.34,85.43,85.33,85.39,38332.0,74.9707,75.0498,74.9619,75.0146,38332.0
2018-03-07 15:35:00,85.38,85.42,85.38,85.41,32773.0,75.0058,75.041,75.0058,75.0322,32773.0
2018-03-07 15:40:00,85.41,85.5,85.41,85.46,48053.0,75.0322,75.1113,75.0322,75.0761,48053.0
2018-03-07 15:45:00,85.47,85.57,85.47,85.5,46860.0,75.0849,75.1728,75.0849,75.1113,46860.0
2018-03-07 15:50:00,85.51,85.51,85.35,85.37,72034.0,75.12,75.12,74.9795,74.9971,72034.0
2018-03-07 15:55:00,85.38,85.43,85.28,85.32,151439.0,75.0058,75.0498,74.918,74.9531,151439.0
2018-03-08 09:30:00,85.12,85.47,84.97,85.39,41488.0,75.1854,75.4945,75.0529,75.4238,41488.0
2018-03-08 09:35:00,85.41,85.56,85.4,85.51,21455.0,75.4415,75.574,75.4327,75.5298,21455.0
2018-03-08 09:40:00,85.51,85.63,85.5,85.6,16547.0,75.5298,75.6358,75.521,75.6093,16547.0
2018-03-08 09:45:00,85.59,85.66,85.56,85.66,19402.0,75.6005,75.6623,75.574,75.6623,19402.0
2018-03-08 09:50:00,85.65,85.69,85.65,85.68,15329.0,75.6535,75.6888,75.6535,75.68,15329.0
2018-03-08 09:55:00,85.69,85.69,85.53,85.53,15765.0,75.6888,75.6888,75.5475,75.5475,15765.0
2018-03-08 10:00:00,85.54,85.57,85.45,85.49,53010.0,75.5563,75.5828,75.4768,75.5122,53010.0
2018-03-08 10:05:00,85.5,85.57,85.47,85.54,71367.0,75.521,75.5828,75.4945,75.5563,71367.0
2018-03-08 10:10:00,85.55,85.62,85.54,85.58,42563.0,75.5652,75.627,75.5563,75.5917,42563.0
2018-03-08 10:15:00,85.59,85.68,85.54,85.65,34630.0,75.6005,75.68,75.5563,75.6535,34630.0
2018-03-08 10:20:00,85.65,85.65,85.53,85.57,66744.0,75.6535,75.6535,75.5475,75.5828,66744.0
2018-03-08 10:25:00,85.56,85.68,85.56,85.56,24957.0,75.574,75.68,75.574,75.574,24957.0
2018-03-08 10:30:00,85.55,85.62,85.55,85.56,15860.0,75.5652,75.627,75.5652,75.574,15860.0
2018-03-08 10:35:00,85.55,85.58,85.45,85.46,66306.0,75.5652,75.5917,75.4768,75.4857,66306.0
2018-03-08 10:40:00,85.46,85.58,85.44,85.54,57616.0,75.4857,75.5917,75.468,75.5563,57616.0
2018-03-08 10:45:00,85.55,85.55,85.48,85.51,17151.0,75.5652,75.5652,75.5033,75.5298,17151.0
2018-03-08 10:50:00,85.52,85.54,85.44,85.47,13032.0,75.5387,75.5563,75.468,75.4945,13032.0
2018-03-08 10:55:00,85.49,85.52,85.41,85.41,26997.0,75.5122,75.5387,75.4415,75.4415,26997.0
2018-03-08 11:00:00,85.42,85.5,85.38,85.44,90417.0,75.4503,75.521,75.415,75.468,90417.0
2018-03-08 11:05:00,85.43,85.52,85.4,85.46,75458.0,75.4592,75.5387,75.4327,75.4857,75458.0
2018-03-08 11:10:00,85.47,85.5,85.42,85.47,45833.0,75.4945,75.521,75.4503,75.4945,45833.0
2018-03-08 11:15:00,85.47,85.51,85.4,85.41,31368.0,75.4945,75.5298,75.4327,75.4415,31368.0
2018-03-08 11:20:00,85.4,85.45,85.4,85.42,14207.0,75.4327,75.4768,75.4327,75.4503,14207.0
2018-03-08 11:25:00,85.44,85.46,85.38,85.38,38023.0,75.468,75.4857,75.415,75.415,38023.0
2018-03-08 11:30:00,85.37,85.4,85.3,85.34,20764.0,75.4062,75.4327,75.3443,75.3797,20764.0
2018-03-08 11:35:00,85.35,85.38,85.34,85.38,27388.0,75.3885,75.415,75.3797,75.415,27388.0
2018-03-08 11:40:00,85.38,85.41,85.33,85.35,70793.0,75.415,75.4415,75.3708,75.3885,70793.0
2018-03-08 11:45:00,85.36,85.47,85.35,85.4,62301.0,75.3973,75.4945,75.3885,75.4327,62301.0
2018-03-08 11:50:00,85.41,85.41,85.34,85.37,27881.0,75.4415,75.4415,75.3797,75.4062,27881.0
2018-03-08 11:55:00,85.37,85.46,85.36,85.45,94484.0,75.4062,75.4857,75.3973,75.4768,94484.0
2018-03-08 12:00:00,85.45,85.52,85.45,85.46,48388.0,75.4768,75.5387,75.4768,75.4857,48388.0
2018-03-08 12:05:00,85.46,85.5,85.35,85.35,15781.0,75.4857,75.521,75.3885,75.3885,15781.0
2018-03-08 12:10:00,85.35,85.37,85.23,85.27,123309.0,75.3885,75.4062,75.2825,75.3179,123309.0
2018-03-08 12:15:00,85.27,85.28,85.21,85.25,13021.0,75.3179,75.3267,75.2649,75.3002,13021.0
2018-03-08 12:20:00,85.26,85.28,85.19,85.2,4756.0,75.309,75.3267,75.2472,75.256,4756.0
2018-03-08 12:25:00,85.2,85.3,85.19,85.27,15178.0,75.256,75.3443,75.2472,75.3179,15178.0
2018-03-08 12:30:00,85.26,85.29,85.21,85.24,6600.0,75.309,75.3355,75.2649,75.2914,6600.0
2018-03-08 12:35:00,85.23,85.31,85.23,85.25,8954.0,75.2825,75.3532,75.2825,75.3002,8954.0
2018-03-08 12:40:00,85.24,85.25,85.18,85.18,7534.0,75.2914,75.3002,75.2384,75.2384,7534.0
2018-03-08 12:45:00,85.2,85.25,85.18,85.23,7300.0,75.256,75.3002,75.2384,75.2825,7300.0
2018-03-08 12:50:00,85.23,85.27,85.13,85.14,10879.0,75.2825,75.3179,75.1942,75.203,10879.0
2018-03-08 12:55:00,85.12,85.17,85.1,85.16,5664.0,75.1854,75.2295,75.1677,75.2207,5664.0
2018-03-08 13:00:00,85.16,85.28,85.16,85.25,7250.0,75.2207,75.3267,75.2207,75.3002,7250.0
2018-03-08 13:05:00,85.25,85.26,85.22,85.24,4200.0,75.3002,75.309,75.2737,75.2914,4200.0
2018-03-08 13:10:00,85.24,85.24,85.21,85.22,5241.0,75.2914,75.2914,75.2649,75.2737,5241.0
2018-03-08 13:15:00,85.25,85.25,85.19,85.19,3899.0,75.3002,75.3002,75.2472,75.2472,3899.0
2018-03-08 13:20:00,85.2,85.25,85.19,85.23,6672.0,75.256,75.3002,75.2472,75.2825,6672.0
2018-03-08 13:25:00,85.23,85.24,85.19,85.22,5216.0,75.2825,75.2914,75.2472,75.2737,5216.0
2018-03-08 13:30:00,85.22,85.25,85.18,85.24,7632.0,75.2737,75.3002,75.2384,75.2914,7632.0
2018-03-08 13:35:00,85.24,85.3,85.2,85.2,7067.0,75.2914,75.3443,75.256,75.256,7067.0
2018-03-08 13:40:00,85.2,85.23,85.15,85.15,4000.0,75.256,75.2825,75.2119,75.2119,4000.0
2018-03-08 13:45:00,85.14,85.17,85.11,85.15,16676.0,75.203,75.2295,75.1765,75.2119,16676.0
2018-03-08 13:50:00,85.16,85.18,85.13,85.15,8768.0,75.2207,75.2384,75.1942,75.2119,8768.0
2018-03-08 13:55:00,85.15,85.19,85.13,85.17,5487.0,75.2119,75.2472,75.1942,75.2295,5487.0
2018-03-08 14:00:00,85.15,85.19,85.1,85.1,12843.0,75.2119,75.2472,75.1677,75.1677,12843.0
2018-03-08 14:05:00,85.09,85.11,84.99,84.99,7398.0,75.1589,75.1765,75.0705,75.0705,7398.0
2018-03-08 14:10:00,84.99,85.0,84.94,84.99,13084.0,75.0705,75.0794,75.0264,75.0705,13084.0
2018-03-08 14:15:00,85.0,85.03,84.98,85.0,11413.0,75.0794,75.1059,75.0617,75.0794,11413.0
2018-03-08 14:20:00,85.0,85.01,84.98,84.98,13236.0,75.0794,75.0882,75.0617,75.0617,13236.0
2018-03-08 14:25:00,84.99,85.07,84.99,85.03,18099.0,75.0705,75.1412,75.0705,75.1059,18099.0
2018-03-08 14:30:00,85.02,85.07,84.93,85.06,27408.0,75.097,75.1412,75.0175,75.1324,27408.0
2018-03-08 14:35:00,85.06,85.13,85.05,85.07,24980.0,75.1324,75.1942,75.1235,75.1412,24980.0
2018-03-08 14:40:00,85.06,85.21,85.06,85.2,9240.0,75.1324,75.2649,75.1324,75.256,9240.0
2018-03-08 14:45:00,85.2,85.3,85.2,85.29,11915.0,75.256,75.3443,75.256,75.3355,11915.0
2018-03-08 14:50:00,85.3,85.34,85.27,85.28,26751.0,75.3443,75.3797,75.3179,75.3267,26751.0
2018-03-08 14:55:00,85.27,85.32,85.24,85.28,43208.0,75.3179,75.362,75.2914,75.3267,43208.0
2018-03-08 15:00:00,85.29,85.33,85.25,85.26,45721.0,75.3355,75.3708,75.3002,75.309,45721.0
2018-03-08 15:05:00,85.26,85.31,85.25,85.29,83532.0,75.309,75.3532,75.3002,75.3355,83532.0
2018-03-08 15:10:00,85.29,85.31,85.26,85.26,57356.0,75.3355,75.3532,75.309,75.309,57356.0
2018-03-08 15:15:00,85.27,85.31,85.25,85.28,53882.0,75.3179,75.3532,75.3002,75.3267,53882.0
2018-03-08 15:20:00,85.29,85.32,85.24,85.24,49303.0,75.3355,75.362,75.2914,75.2914,49303.0
2018-03-08 15:25:00,85.24,85.28,85.23,85.26,23053.0,75.2914,75.3267,75.2825,75.309,23053.0
2018-03-08 15:30:00,85.26,85.34,85.2,85.25,42158.0,75.309,75.3797,75.256,75.3002,42158.0
2018-03-08 15:35:00,85.27,85.27,85.12,85.12,63421.0,75.3179,75.3179,75.1854,75.1854,63421.0
2018-03-08 15:40:00,85.11,85.15,85.05,85.08,38259.0,75.1765,75.2119,75.1235,75.15,38259.0
2018-03-08 15:45:00,85.07,85.09,84.97,85.0,65668.0,75.1412,75.1589,75.0529,75.0794,65668.0
2018-03-08 15:50:00,85.01,85.13,85.0,85.06,208336.0,75.0882,75.1942,75.0794,75.1324,208336.0
2018-03-08 15:55:00,85.07,85.37,85.06,85.24,402842.0,75.1412,75.4062,75.1324,75.2914,402842.0
2018-03-09 09:30:00,85.75,86.15,85.7,85.93,110899.0,75.7418,76.0951,75.6977,75.9008,110899.0
2018-03-09 09:35:00,85.93,86.13,85.93,86.1,29812.0,75.9008,76.0775,75.9008,76.051,29812.0
2018-03-09 09:40:00,86.1,86.19,86.03,86.05,57584.0,76.051,76.1305,75.9891,76.0068,57584.0
2018-03-09 09:45:00,86.05,86.17,86.0,86.11,204840.0,76.0068,76.1128,75.9626,76.0598,204840.0
2018-03-09 09:50:00,86.11,86.13,85.97,85.97,54077.0,76.0598,76.0775,75.9362,75.9362,54077.0
2018-03-09 09:55:00,86.0,86.1,86.0,86.1,21481.0,75.9626,76.051,75.9626,76.051,21481.0
2018-03-09 10:00:00,86.09,86.21,86.0,86.21,32892.0,76.0421,76.1481,75.9626,76.1481,32892.0
2018-03-09 10:05:00,86.22,86.39,86.2,86.36,26065.0,76.157,76.3071,76.1393,76.2806,26065.0
2018-03-09 10:10:00,86.36,86.5,86.29,86.5,28768.0,76.2806,76.4043,76.2188,76.4043,28768.0
2018-03-09 10:15:00,86.5,86.5,86.28,86.31,24319.0,76.4043,76.4043,76.21,76.2365,24319.0
2018-03-09 10:20:00,86.31,86.34,86.21,86.26,37892.0,76.2365,76.263,76.1481,76.1923,37892.0
2018-03-09 10:25:00,86.25,86.43,86.24,86.36,40679.0,76.1835,76.3425,76.1746,76.2806,40679.0
2018-03-09 10:30:00,86.37,86.46,86.35,86.43,31887.0,76.2895,76.369,76.2718,76.3425,31887.0
2018-03-09 10:35:00,86.43,86.44,86.38,86.39,25162.0,76.3425,76.3513,76.2983,76.3071,25162.0
2018-03-09 10:40:00,86.4,86.45,86.39,86.39,28668.0,76.316,76.3601,76.3071,76.3071,28668.0
2018-03-09 10:45:00,86.4,86.43,86.39,86.4,46243.0,76.316,76.3425,76.3071,76.316,46243.0
2018-03-09 10:50:00,86.41,86.55,86.4,86.55,59188.0,76.3248,76.4485,76.316,76.4485,59188.0
2018-03-09 10:55:00,86.55,86.55,86.37,86.39,40587.0,76.4485,76.4485,76.2895,76.3071,40587.0
2018-03-09 11:00:00,86.4,86.44,86.37,86.41,26650.0,76.316,76.3513,76.2895,76.3248,26650.0
2018-03-09 11:05:00,86.42,86.44,86.38,86.41,35665.0,76.3336,76.3513,76.2983,76.3248,35665.0
2018-03-09 11:10:00,86.4,86.44,86.35,86.43,28382.0,76.316,76.3513,76.2718,76.3425,28382.0
2018-03-09 11:15:00,86.44,86.49,86.42,86.48,22323.0,76.3513,76.3955,76.3336,76.3866,22323.0
2018-03-09 11:20:00,86.47,86.54,86.44,86.53,31212.0,76.3778,76.4396,76.3513,76.4308,31212.0
2018-03-09 11:25:00,86.53,86.65,86.51,86.61,37539.0,76.4308,76.5368,76.4131,76.5015,37539.0
2018-03-09 11:30:00,86.63,86.69,86.63,86.66,11005.0,76.5191,76.5721,76.5191,76.5456,11005.0
2018-03-09 11:35:00,86.66,86.7,86.62,86.7,13696.0,76.5456,76.581,76.5103,76.581,13696.0
2018-03-09 11:40:00,86.7,86.84,86.69,86.84,25737.0,76.581,76.7046,76.5721,76.7046,25737.0
2018-03-09 11:45:00,86.83,86.84,86.68,86.7,20550.0,76.6958,76.7046,76.5633,76.581,20550.0
2018-03-09 11:50:00,86.7,86.7,86.55,86.63,20267.0,76.581,76.581,76.4485,76.5191,20267.0
2018-03-09 11:55:00,86.61,86.7,86.6,86.69,13235.0,76.5015,76.581,76.4926,76.5721,13235.0
2018-03-09 12:00:00,86.69,86.81,86.69,86.8,26543.0,76.5721,76.6781,76.5721,76.6693,26543.0
2018-03-09 12:05:00,86.81,86.82,86.68,86.75,27170.0,76.6781,76.6869,76.5633,76.6251,27170.0
2018-03-09 12:10:00,86.75,86.81,86.7,86.8,55911.0,76.6251,76.6781,76.581,76.6693,55911.0
2018-03-09 12:15:00,86.82,86.86,86.79,86.83,9558.0,76.6869,76.7223,76.6604,76.6958,9558.0
2018-03-09 12:20:00,86.83,86.86,86.76,86.8,39882.0,76.6958,76.7223,76.6339,76.6693,39882.0
2018-03-09 12:25:00,86.79,86.8,86.71,86.73,23919.0,76.6604,76.6693,76.5898,76.6074,23919.0
2018-03-09 12:30:00,86.73,86.74,86.65,86.69,22370.0,76.6074,76.6163,76.5368,76.5721,22370.0
2018-03-09 12:35:00,86.69,86.77,86.69,86.75,9250.0,76.5721,76.6428,76.5721,76.6251,9250.0
2018-03-09 12:40:00,86.76,86.79,86.73,86.76,16378.0,76.6339,76.6604,76.6074,76.6339,16378.0
2018-03-09 12:45:00,86.75,86.78,86.74,86.75,9195.0,76.6251,76.6516,76.6163,76.6251,9195.0
2018-03-09 12:50:00,86.76,86.8,86.75,86.77,11023.0,76.6339,76.6693,76.6251,76.6428,11023.0
2018-03-09 12:55:00,86.77,86.79,86.74,86.75,10197.0,76.6428,76.6604,76.6163,76.6251,10197.0
2018-03-09 13:00:00,86.76,86.81,86.75,86.75,15687.0,76.6339,76.6781,76.6251,76.6251,15687.0
2018-03-09 13:05:00,86.75,86.78,86.73,86.74,6931.0,76.6251,76.6516,76.6074,76.6163,6931.0
2018-03-09 13:10:00,86.74,86.85,86.74,86.84,11654.0,76.6163,76.7134,76.6163,76.7046,11654.0
2018-03-09 13:15:00,86.84,86.87,86.83,86.86,10530.0,76.7046,76.7311,76.6958,76.7223,10530.0
2018-03-09 13:20:00,86.86,86.88,86.83,86.87,6132.0,76.7223,76.7399,76.6958,76.7311,6132.0
2018-03-09 13:25:00,86.87,86.93,86.86,86.9,7425.0,76.7311,76.7841,76.7223,76.7576,7425.0
2018-03-09 13:30:00,86.89,86.93,86.88,86.9,8485.0,76.7488,76.7841,76.7399,76.7576,8485.0
2018-03-09 13:35:00,86.9,86.93,86.89,86.9,6910.0,76.7576,76.7841,76.7488,76.7576,6910.0
2018-03-09 13:40:00,86.89,86.9,86.84,86.88,9868.0,76.7488,76.7576,76.7046,76.7399,9868.0
2018-03-09 13:45:00,86.88,86.9,86.86,86.87,10861.0,76.7399,76.7576,76.7223,76.7311,10861.0
2018-03-09 13:50:00,86.86,86.87,86.82,86.82,15487.0,76.7223,76.7311,76.6869,76.6869,15487.0
2018-03-09 13:55:00,86.83,86.83,86.71,86.78,24082.0,76.6958,76.6958,76.5898,76.6516,24082.0
2018-03-09 14:00:00,86.79,86.85,86.78,86.84,6153.0,76.6604,76.7134,76.6516,76.7046,6153.0
2018-03-09 14:05:00,86.84,86.85,86.71,86.71,18177.0,76.7046,76.7134,76.5898,76.5898,18177.0
2018-03-09 14:10:00,86.71,86.83,86.71,86.82,27871.0,76.5898,76.6958,76.5898,76.6869,27871.0
2018-03-09 14:15:00,86.8,86.83,86.78,86.78,16908.0,76.6693,76.6958,76.6516,76.6516,16908.0
2018-03-09 14:20:00,86.79,86.79,86.76,86.77,9369.0,76.6604,76.6604,76.6339,76.6428,9369.0
2018-03-09 14:25:00,86.76,86.77,86.66,86.7,19719.0,76.6339,76.6428,76.5456,76.581,19719.0
2018-03-09 14:30:00,86.7,86.75,86.69,86.74,30636.0,76.581,76.6251,76.5721,76.6163,30636.0
2018-03-09 14:35:00,86.76,86.82,86.7,86.81,14314.0,76.6339,76.6869,76.581,76.6781,14314.0
2018-03-09 14:40:00,86.81,86.89,86.81,86.89,25969.0,76.6781,76.7488,76.6781,76.7488,25969.0
2018-03-09 14:45:00,86.9,86.9,86.84,86.88,16468.0,76.7576,76.7576,76.7046,76.7399,16468.0
2018-03-09 14:50:00,86.88,86.9,86.82,86.84,13134.0,76.7399,76.7576,76.6869,76.7046,13134.0
2018-03-09 14:55:00,86.84,86.86,86.79,86.86,16175.0,76.7046,76.7223,76.6604,76.7223,16175.0
2018-03-09 15:00:00,86.85,86.88,86.83,86.86,28479.0,76.7134,76.7399,76.6958,76.7223,28479.0
2018-03-09 15:05:00,86.84,86.85,86.73,86.75,20046.0,76.7046,76.7134,76.6074,76.6251,20046.0
2018-03-09 15:10:00,86.75,86.81,86.73,86.8,14280.0,76.6251,76.6781,76.6074,76.6693,14280.0
2018-03-09 15:15:00,86.8,86.81,86.76,86.78,14405.0,76.6693,76.6781,76.6339,76.6516,14405.0
2018-03-09 15:20:00,86.77,86.79,86.74,86.79,25112.0,76.6428,76.6604,76.6163,76.6604,25112.0
2018-03-09 15:25:00,86.8,86.83,86.72,86.8,41644.0,76.6693,76.6958,76.5986,76.6693,41644.0
2018-03-09 15:30:00,86.81,86.82,86.76,86.8,67449.0,76.6781,76.6869,76.6339,76.6693,67449.0
2018-03-09 15:35:00,86.8,86.99,86.79,86.98,40821.0,76.6693,76.8371,76.6604,76.8283,40821.0
2018-03-09 15:40:00,86.97,87.04,86.95,86.96,54069.0,76.8194,76.8813,76.8018,76.8106,54069.0
2018-03-09 15:45:00,86.96,86.96,86.88,86.88,71596.0,76.8106,76.8106,76.7399,76.7399,71596.0
2018-03-09 15:50:00,86.89,87.04,86.88,87.01,73660.0,76.7488,76.8813,76.7399,76.8548,73660.0
2018-03-09 15:55:00,87.02,87.26,87.02,87.22,218511.0,76.8636,77.0756,76.8636,77.0403,218511.0
2018-03-12 09:30:00,87.38,87.38,86.81,87.09,53843.0,77.1816,77.1816,76.6781,76.9254,53843.0
2018-03-12 09:35:00,87.05,87.09,86.86,86.89,18437.0,76.8901,76.9254,76.7223,76.7488,18437.0
2018-03-12 09:40:00,86.91,87.09,86.86,87.06,26278.0,76.7664,76.9254,76.7223,76.8989,26278.0
2018-03-12 09:45:00,87.06,87.17,87.03,87.13,18623.0,76.8989,76.9961,76.8724,76.9608,18623.0
2018-03-12 09:50:00,87.15,87.15,87.02,87.05,16834.0,76.9784,76.9784,76.8636,76.8901,16834.0
2018-03-12 09:55:00,87.04,87.05,86.98,87.05,15465.0,76.8813,76.8901,76.8283,76.8901,15465.0
2018-03-12 10:00:00,87.03,87.03,86.75,86.75,20297.0,76.8724,76.8724,76.6251,76.6251,20297.0
2018-03-12 10:05:00,86.77,86.83,86.58,86.59,43382.0,76.6428,76.6958,76.475,76.4838,43382.0
2018-03-12 10:10:00,86.6,86.67,86.54,86.59,23751.0,76.4926,76.5545,76.4396,76.4838,23751.0
2018-03-12 10:15:00,86.59,86.68,86.57,86.68,19323.0,76.4838,76.5633,76.4661,76.5633,19323.0
2018-03-12 10:20:00,86.68,86.68,86.48,86.48,25071.0,76.5633,76.5633,76.3866,76.3866,25071.0
2018-03-12 10:25:00,86.48,86.52,86.45,86.52,22073.0,76.3866,76.422,76.3601,76.422,22073.0
2018-03-12 10:30:00,86.51,86.53,86.44,86.47,22241.0,76.4131,76.4308,76.3513,76.3778,22241.0
2018-03-12 10:35:00,86.48,86.49,86.36,86.42,23815.0,76.3866,76.3955,76.2806,76.3336,23815.0
2018-03-12 10:40:00,86.42,86.43,86.34,86.34,27667.0,76.3336,76.3425,76.263,76.263,27667.0
2018-03-12 10:45:00,86.35,86.52,86.33,86.52,42721.0,76.2718,76.422,76.2541,76.422,42721.0
2018-03-12 10:50:00,86.54,86.56,86.37,86.44,34027.0,76.4396,76.4573,76.2895,76.3513,34027.0
2018-03-12 10:55:00,86.45,86.47,86.4,86.44,23100.0,76.3601,76.3778,76.316,76.3513,23100.0
2018-03-12 11:00:00,86.43,86.67,86.43,86.67,21093.0,76.3425,76.5545,76.3425,76.5545,21093.0
2018-03-12 11:05:00,86.66,86.7,86.59,86.59,30447.0,76.5456,76.581,76.4838,76.4838,30447.0
2018-03-12 11:10:00,86.57,86.74,86.56,86.69,26730.0,76.4661,76.6163,76.4573,76.5721,26730.0
2018-03-12 11:15:00,86.68,86.78,86.58,86.59,23943.0,76.5633,76.6516,76.475,76.4838,23943.0
2018-03-12 11:20:00,86.58,86.62,86.55,86.56,13432.0,76.475,76.5103,76.4485,76.4573,13432.0
2018-03-12 11:25:00,86.57,86.65,86.57,86.62,10352.0,76.4661,76.5368,76.4661,76.5103,10352.0
2018-03-12 11:30:00,86.62,86.82,86.6,86.81,10871.0,76.5103,76.6869,76.4926,76.6781,10871.0
2018-03-12 11:35:00,86.82,86.85,86.74,86.75,12714.0,76.6869,76.7134,76.6163,76.6251,12714.0
2018-03-12 11:40:00,86.78,86.82,86.76,86.81,11995.0,76.6516,76.6869,76.6339,76.6781,11995.0
2018-03-12 11:45:00,86.81,86.82,86.72,86.74,6531.0,76.6781,76.6869,76.5986,76.6163,6531.0
2018-03-12 11:50:00,86.73,86.82,86.7,86.8,7901.0,76.6074,76.6869,76.581,76.6693,7901.0
2018-03-12 11:55:00,86.8,86.82,86.75,86.79,11582.0,76.6693,76.6869,76.6251,76.6604,11582.0
2018-03-12 12:00:00,86.79,86.88,86.79,86.85,9012.0,76.6604,76.7399,76.6604,76.7134,9012.0
2018-03-12 12:05:00,86.85,86.93,86.83,86.93,23421.0,76.7134,76.7841,76.6958,76.7841,23421.0
2018-03-12 12:10:00,86.93,86.97,86.86,86.92,31238.0,76.7841,76.8194,76.7223,76.7753,31238.0
2018-03-12 12:15:00,86.91,86.92,86.82,86.85,7207.0,76.7664,76.7753,76.6869,76.7134,7207.0
2018-03-12 12:20:00,86.86,86.92,86.86,86.92,7100.0,76.7223,76.7753,76.7223,76.7753,7100.0
2018-03-12 12:25:00,86.93,86.93,86.88,86.89,6605.0,76.7841,76.7841,76.7399,76.7488,6605.0
2018-03-12 12:30:00,86.88,86.89,86.83,86.84,7957.0,76.7399,76.7488,76.6958,76.7046,7957.0
2018-03-12 12:35:00,86.84,86.85,86.71,86.72,10988.0,76.7046,76.7134,76.5898,76.5986,10988.0
2018-03-12 12:40:00,86.71,86.83,86.7,86.79,11158.0,76.5898,76.6958,76.581,76.6604,11158.0
2018-03-12 12:45:00,86.79,86.82,86.75,86.75,8420.0,76.6604,76.6869,76.6251,76.6251,8420.0
2018-03-12 12:50:00,86.75,86.8,86.73,86.79,5935.0,76.6251,76.6693,76.6074,76.6604,5935.0
2018-03-12 12:55:00,86.8,86.81,86.7,86.72,6900.0,76.6693,76.6781,76.581,76.5986,6900.0
2018-03-12 13:00:00,86.72,86.78,86.72,86.77,7151.0,76.5986,76.6516,76.5986,76.6428,7151.0
2018-03-12 13:05:00,86.76,86.79,86.74,86.76,5891.0,76.6339,76.6604,76.6163,76.6339,5891.0
2018-03-12 13:10:00,86.77,86.82,86.76,86.79,5599.0,76.6428,76.6869,76.6339,76.6604,5599.0
2018-03-12 13:15:00,86.8,86.81,86.74,86.79,8043.0,76.6693,76.6781,76.6163,76.6604,8043.0
2018-03-12 13:20:00,86.78,86.81,86.75,86.76,6790.0,76.6516,76.6781,76.6251,76.6339,6790.0
2018-03-12 13:25:00,86.76,86.76,86.72,86.73,6127.0,76.6339,76.6339,76.5986,76.6074,6127.0
2018-03-12 13:30:00,86.72,86.73,86.68,86.69,6284.0,76.5986,76.6074,76.5633,76.5721,6284.0
2018-03-12 13:35:00,86.7,86.74,86.67,86.73,7818.0,76.581,76.6163,76.5545,76.6074,7818.0
2018-03-12 13:40:00,86.74,86.79,86.74,86.76,7465.0,76.6163,76.6604,76.6163,76.6339,7465.0
2018-03-12 13:45:00,86.79,86.86,86.79,86.84,7917.0,76.6604,76.7223,76.6604,76.7046,7917.0
2018-03-12 13:50:00,86.84,86.87,86.75,86.76,7849.0,76.7046,76.7311,76.6251,76.6339,7849.0
2018-03-12 13:55:00,86.76,86.8,86.73,86.73,9012.0,76.6339,76.6693,76.6074,76.6074,9012.0
2018-03-12 14:00:00,86.7,86.78,86.7,86.76,7687.0,76.581,76.6516,76.581,76.6339,7687.0
2018-03-12 14:05:00,86.75,86.75,86.69,86.69,9170.0,76.6251,76.6251,76.5721,76.5721,9170.0
2018-03-12 14:10:00,86.68,86.74,86.63,86.63,9912.0,76.5633,76.6163,76.5191,76.5191,9912.0
2018-03-12 14:15:00,86.64,86.65,86.61,86.65,8151.0,76.528,76.5368,76.5015,76.5368,8151.0
2018-03-12 14:20:00,86.65,86.73,86.65,86.71,16268.0,76.5368,76.6074,76.5368,76.5898,16268.0
2018-03-12 14:25:00,86.71,86.72,86.59,86.59,14557.0,76.5898,76.5986,76.4838,76.4838,14557.0
2018-03-12 14:30:00,86.6,86.67,86.59,86.61,9978.0,76.4926,76.5545,76.4838,76.5015,9978.0
2018-03-12 14:35:00,86.62,86.62,86.55,86.59,11383.0,76.5103,76.5103,76.4485,76.4838,11383.0
2018-03-12 14:40:00,86.59,86.6,86.55,86.57,28363.0,76.4838,76.4926,76.4485,76.4661,28363.0
2018-03-12 14:45:00,86.6,86.61,86.57,86.59,13919.0,76.4926,76.5015,76.4661,76.4838,13919.0
2018-03-12 14:50:00,86.59,86.61,86.55,86.58,12976.0,76.4838,76.5015,76.4485,76.475,12976.0
2018-03-12 14:55:00,86.58,86.61,86.55,86.57,15546.0,76.475,76.5015,76.4485,76.4661,15546.0
2018-03-12 15:00:00,86.57,86.62,86.55,86.62,12446.0,76.4661,76.5103,76.4485,76.5103,12446.0
2018-03-12 15:05:00,86.62,86.63,86.56,86.6,15367.0,76.5103,76.5191,76.4573,76.4926,15367.0
2018-03-12 15:10:00,86.61,86.63,86.55,86.57,24600.0,76.5015,76.5191,76.4485,76.4661,24600.0
2018-03-12 15:15:00,86.58,86.61,86.56,86.58,16635.0,76.475,76.5015,76.4573,76.475,16635.0
2018-03-12 15:20:00,86.58,86.74,86.58,86.73,18134.0,76.475,76.6163,76.475,76.6074,18134.0
2018-03-12 15:25:00,86.74,86.83,86.73,86.82,21881.0,76.6163,76.6958,76.6074,76.6869,21881.0
2018-03-12 15:30:00,86.81,86.98,86.79,86.97,29224.0,76.6781,76.8283,76.6604,76.8194,29224.0
2018-03-12 15:35:00,86.96,86.96,86.82,86.83,17209.0,76.8106,76.8106,76.6869,76.6958,17209.0
2018-03-12 15:40:00,86.83,86.88,86.81,86.88,23476.0,76.6958,76.7399,76.6781,76.7399,23476.0
2018-03-12 15:45:00,86.88,86.92,86.87,86.89,39927.0,76.7399,76.7753,76.7311,76.7488,39927.0
2018-03-12 15:50:00,86.89,86.91,86.86,86.89,56554.0,76.7488,76.7664,76.7223,76.7488,56554.0
2018-03-12 15:55:00,86.89,86.9,86.67,86.67,116188.0,76.7488,76.7576,76.5545,76.5545,116188.0
2018-03-13 09:30:00,86.92,87.19,86.89,87.02,45512.0,76.7753,77.0138,76.7488,76.8636,45512.0
2018-03-13 09:35:00,87.04,87.34,87.04,87.29,15692.0,76.8813,77.1463,76.8813,77.1021,15692.0
2018-03-13 09:40:00,87.31,87.34,87.18,87.22,11270.0,77.1198,77.1463,77.0049,77.0403,11270.0
2018-03-13 09:45:00,87.24,87.29,87.16,87.26,10594.0,77.0579,77.1021,76.9873,77.0756,10594.0
2018-03-13 09:50:00,87.25,87.25,87.18,87.22,11191.0,77.0668,77.0668,77.0049,77.0403,11191.0
2018-03-13 09:55:00,87.21,87.23,87.18,87.23,7534.0,77.0314,77.0491,77.0049,77.0491,7534.0
2018-03-13 10:00:00,87.2,87.21,87.03,87.11,13824.0,77.0226,77.0314,76.8724,76.9431,13824.0
2018-03-13 10:05:00,87.11,87.18,87.1,87.14,9304.0,76.9431,77.0049,76.9343,76.9696,9304.0
2018-03-13 10:10:00,87.13,87.15,87.09,87.09,6272.0,76.9608,76.9784,76.9254,76.9254,6272.0
2018-03-13 10:15:00,87.08,87.18,87.07,87.17,8635.0,76.9166,77.0049,76.9078,76.9961,8635.0
2018-03-13 10:20:00,87.19,87.27,87.19,87.26,7203.0,77.0138,77.0844,77.0138,77.0756,7203.0
2018-03-13 10:25:00,87.28,87.28,87.15,87.16,6850.0,77.0933,77.0933,76.9784,76.9873,6850.0
2018-03-13 10:30:00,87.15,87.16,87.05,87.07,13496.0,76.9784,76.9873,76.8901,76.9078,13496.0
2018-03-13 10:35:00,87.07,87.18,87.05,87.17,10070.0,76.9078,77.0049,76.8901,76.9961,10070.0
2018-03-13 10:40:00,87.17,87.25,87.17,87.24,14056.0,76.9961,77.0668,76.9961,77.0579,14056.0
2018-03-13 10:45:00,87.25,87.34,87.22,87.34,11373.0,77.0668,77.1463,77.0403,77.1463,11373.0
2018-03-13 10:50:00,87.29,87.31,87.26,87.28,7382.0,77.1021,77.1198,77.0756,77.0933,7382.0
2018-03-13 10:55:00,87.27,87.29,87.18,87.19,9056.0,77.0844,77.1021,77.0049,77.0138,9056.0
2018-03-13 11:00:00,87.21,87.21,87.12,87.16,8108.0,77.0314,77.0314,76.9519,76.9873,8108.0
2018-03-13 11:05:00,87.17,87.2,87.16,87.18,9135.0,76.9961,77.0226,76.9873,77.0049,9135.0
2018-03-13 11:10:00,87.17,87.22,87.16,87.18,8070.0,76.9961,77.0403,76.9873,77.0049,8070.0
2018-03-13 11:15:00,87.19,87.27,87.18,87.24,14468.0,77.0138,77.0844,77.0049,77.0579,14468.0
2018-03-13 11:20:00,87.26,87.29,87.25,87.27,15382.0,77.0756,77.1021,77.0668,77.0844,15382.0
2018-03-13 11:25:00,87.26,87.27,87.15,87.2,10598.0,77.0756,77.0844,76.9784,77.0226,10598.0
2018-03-13 11:30:00,87.2,87.22,87.04,87.05,9757.0,77.0226,77.0403,76.8813,76.8901,9757.0
2018-03-13 11:35:00,87.04,87.09,87.0,87.09,10434.0,76.8813,76.9254,76.8459,76.9254,10434.0
2018-03-13 11:40:00,87.08,87.21,87.08,87.17,15406.0,76.9166,77.0314,76.9166,76.9961,15406.0
2018-03-13 11:45:00,87.18,87.31,87.18,87.31,20065.0,77.0049,77.1198,77.0049,77.1198,20065.0
2018-03-13 11:50:00,87.32,87.32,87.25,87.29,9120.0,77.1286,77.1286,77.0668,77.1021,9120.0
2018-03-13 11:55:00,87.29,87.3,87.2,87.22,18723.0,77.1021,77.1109,77.0226,77.0403,18723.0
2018-03-13 12:00:00,87.22,87.29,87.04,87.04,21121.0,77.0403,77.1021,76.8813,76.8813,21121.0
2018-03-13 12:05:00,87.07,87.14,87.04,87.11,8106.0,76.9078,76.9696,76.8813,76.9431,8106.0
2018-03-13 12:10:00,87.09,87.11,87.03,87.05,11180.0,76.9254,76.9431,76.8724,76.8901,11180.0
2018-03-13 12:15:00,87.04,87.15,87.03,87.04,8430.0,76.8813,76.9784,76.8724,76.8813,8430.0
2018-03-13 12:20:00,87.06,87.1,87.03,87.03,32996.0,76.8989,76.9343,76.8724,76.8724,32996.0
2018-03-13 12:25:00,87.03,87.03,86.94,86.97,10638.0,76.8724,76.8724,76.7929,76.8194,10638.0
2018-03-13 12:30:00,86.98,87.1,86.98,87.07,30217.0,76.8283,76.9343,76.8283,76.9078,30217.0
2018-03-13 12:35:00,87.09,87.26,87.08,87.25,7676.0,76.9254,77.0756,76.9166,77.0668,7676.0
2018-03-13 12:40:00,87.24,87.25,87.2,87.23,4916.0,77.0579,77.0668,77.0226,77.0491,4916.0
2018-03-13 12:45:00,87.22,87.27,87.18,87.2,31801.0,77.0403,77.0844,77.0049,77.0226,31801.0
2018-03-13 12:50:00,87.2,87.2,87.15,87.18,4685.0,77.0226,77.0226,76.9784,77.0049,4685.0
2018-03-13 12:55:00,87.18,87.23,87.17,87.22,3533.0,77.0049,77.0491,76.9961,77.0403,3533.0
2018-03-13 13:00:00,87.21,87.25,87.18,87.23,5940.0,77.0314,77.0668,77.0049,77.0491,5940.0
2018-03-13 13:05:00,87.25,87.25,87.18,87.18,3400.0,77.0668,77.0668,77.0049,77.0049,3400.0
2018-03-13 13:10:00,87.2,87.21,87.16,87.17,4485.0,77.0226,77.0314,76.9873,76.9961,4485.0
2018-03-13 13:15:00,87.16,87.17,87.11,87.13,5902.0,76.9873,76.9961,76.9431,76.9608,5902.0
2018-03-13 13:20:00,87.12,87.13,87.06,87.11,4700.0,76.9519,76.9608,76.8989,76.9431,4700.0
2018-03-13 13:25:00,87.11,87.12,87.06,87.11,5916.0,76.9431,76.9519,76.8989,76.9431,5916.0
2018-03-13 13:30:00,87.1,87.11,87.05,87.09,6040.0,76.9343,76.9431,76.8901,76.9254,6040.0
2018-03-13 13:35:00,87.08,87.12,87.08,87.11,4615.0,76.9166,76.9519,76.9166,76.9431,4615.0
2018-03-13 13:40:00,87.1,87.12,87.0,87.0,8782.0,76.9343,76.9519,76.8459,76.8459,8782.0
2018-03-13 13:45:00,87.01,87.04,86.98,87.0,7379.0,76.8548,76.8813,76.8283,76.8459,7379.0
2018-03-13 13:50:00,86.98,86.98,86.94,86.94,4300.0,76.8283,76.8283,76.7929,76.7929,4300.0
2018-03-13 13:55:00,86.93,86.93,86.87,86.9,6467.0,76.7841,76.7841,76.7311,76.7576,6467.0
2018-03-13 14:00:00,86.89,86.95,86.87,86.91,8290.0,76.7488,76.8018,76.7311,76.7664,8290.0
2018-03-13 14:05:00,86.91,86.93,86.88,86.89,5374.0,76.7664,76.7841,76.7399,76.7488,5374.0
2018-03-13 14:10:00,86.9,86.91,86.78,86.78,8478.0,76.7576,76.7664,76.6516,76.6516,8478.0
2018-03-13 14:15:00,86.78,86.89,86.78,86.88,8436.0,76.6516,76.7488,76.6516,76.7399,8436.0
2018-03-13 14:20:00,86.86,86.87,86.85,86.86,8595.0,76.7223,76.7311,76.7134,76.7223,8595.0
2018-03-13 14:25:00,86.86,86.91,86.83,86.85,11403.0,76.7223,76.7664,76.6958,76.7134,11403.0
2018-03-13 14:30:00,86.85,86.92,86.83,86.91,10909.0,76.7134,76.7753,76.6958,76.7664,10909.0
2018-03-13 14:35:00,86.92,86.92,86.83,86.87,14428.0,76.7753,76.7753,76.6958,76.7311,14428.0
2018-03-13 14:40:00,86.87,86.9,86.84,86.85,11132.0,76.7311,76.7576,76.7046,76.7134,11132.0
2018-03-13 14:45:00,86.85,86.89,86.8,86.81,9479.0,76.7134,76.7488,76.6693,76.6781,9479.0
2018-03-13 14:50:00,86.82,86.83,86.71,86.75,14599.0,76.6869,76.6958,76.5898,76.6251,14599.0
2018-03-13 14:55:00,86.73,86.75,86.7,86.73,17724.0,76.6074,76.6251,76.581,76.6074,17724.0
2018-03-13 15:00:00,86.75,86.78,86.61,86.63,20265.0,76.6251,76.6516,76.5015,76.5191,20265.0
2018-03-13 15:05:00,86.63,86.66,86.58,86.64,14755.0,76.5191,76.5456,76.475,76.528,14755.0
2018-03-13 15:10:00,86.64,86.74,86.59,86.73,11677.0,76.528,76.6163,76.4838,76.6074,11677.0
2018-03-13 15:15:00,86.74,86.74,86.67,86.73,16746.0,76.6163,76.6163,76.5545,76.6074,16746.0
2018-03-13 15:20:00,86.73,86.73,86.63,86.66,12540.0,76.6074,76.6074,76.5191,76.5456,12540.0
2018-03-13 15:25:00,86.67,86.72,86.64,86.65,14964.0,76.5545,76.5986,76.528,76.5368,14964.0
2018-03-13 15:30:00,86.66,86.75,86.65,86.73,18366.0,76.5456,76.6251,76.5368,76.6074,18366.0
2018-03-13 15:35:00,86.73,86.77,86.57,86.57,40473.0,76.6074,76.6428,76.4661,76.4661,40473.0
2018-03-13 15:40:00,86.56,86.6,86.47,86.59,34777.0,76.4573,76.4926,76.3778,76.4838,34777.0
2018-03-13 15:45:00,86.6,86.62,86.56,86.58,34664.0,76.4926,76.5103,76.4573,76.475,34664.0
2018-03-13 15:50:00,86.58,86.7,86.58,86.64,61363.0,76.475,76.581,76.475,76.528,61363.0
2018-03-13 15:55:00,86.63,86.73,86.56,86.64,88429.0,76.5191,76.6074,76.4573,76.528,88429.0
2018-03-14 09:30:00,87.2,87.37,86.93,87.01,56925.0,77.0226,77.1728,76.7841,76.8548,56925.0
2018-03-14 09:35:00,87.01,87.01,86.83,86.84,11673.0,76.8548,76.8548,76.6958,76.7046,11673.0
2018-03-14 09:40:00,86.82,86.96,86.81,86.92,10375.0,76.6869,76.8106,76.6781,76.7753,10375.0
2018-03-14 09:45:00,86.94,86.99,86.8,86.8,34179.0,76.7929,76.8371,76.6693,76.6693,34179.0
2018-03-14 09:50:00,86.82,87.0,86.8,86.99,14950.0,76.6869,76.8459,76.6693,76.8371,14950.0
2018-03-14 09:55:00,86.98,87.05,86.93,86.97,9730.0,76.8283,76.8901,76.7841,76.8194,9730.0
2018-03-14 10:00:00,87.0,87.07,86.97,87.04,24202.0,76.8459,76.9078,76.8194,76.8813,24202.0
2018-03-14 10:05:00,87.03,87.14,87.02,87.02,39478.0,76.8724,76.9696,76.8636,76.8636,39478.0
2018-03-14 10:10:00,87.03,87.03,86.83,86.85,12397.0,76.8724,76.8724,76.6958,76.7134,12397.0
2018-03-14 10:15:00,86.85,86.86,86.75,86.82,9363.0,76.7134,76.7223,76.6251,76.6869,9363.0
2018-03-14 10:20:00,86.83,86.99,86.83,86.96,7796.0,76.6958,76.8371,76.6958,76.8106,7796.0
2018-03-14 10:25:00,86.97,86.99,86.95,86.98,10272.0,76.8194,76.8371,76.8018,76.8283,10272.0
2018-03-14 10:30:00,86.97,87.0,86.9,86.9,16972.0,76.8194,76.8459,76.7576,76.7576,16972.0
2018-03-14 10:35:00,86.88,86.88,86.75,86.88,27486.0,76.7399,76.7399,76.6251,76.7399,27486.0
2018-03-14 10:40:00,86.87,86.9,86.63,86.64,29211.0,76.7311,76.7576,76.5191,76.528,29211.0
2018-03-14 10:45:00,86.63,86.75,86.61,86.74,9630.0,76.5191,76.6251,76.5015,76.6163,9630.0
2018-03-14 10:50:00,86.74,86.77,86.7,86.72,10325.0,76.6163,76.6428,76.581,76.5986,10325.0
2018-03-14 10:55:00,86.75,86.77,86.69,86.74,6715.0,76.6251,76.6428,76.5721,76.6163,6715.0
2018-03-14 11:00:00,86.74,86.74,86.61,86.64,6094.0,76.6163,76.6163,76.5015,76.528,6094.0
2018-03-14 11:05:00,86.65,86.65,86.58,86.59,24232.0,76.5368,76.5368,76.475,76.4838,24232.0
2018-03-14 11:10:00,86.59,86.64,86.58,86.58,11389.0,76.4838,76.528,76.475,76.475,11389.0
2018-03-14 11:15:00,86.59,86.65,86.59,86.65,7800.0,76.4838,76.5368,76.4838,76.5368,7800.0
2018-03-14 11:20:00,86.64,86.67,86.59,86.66,10378.0,76.528,76.5545,76.4838,76.5456,10378.0
2018-03-14 11:25:00,86.66,86.67,86.58,86.61,37904.0,76.5456,76.5545,76.475,76.5015,37904.0
2018-03-14 11:30:00,86.61,86.65,86.55,86.57,14581.0,76.5015,76.5368,76.4485,76.4661,14581.0
2018-03-14 11:35:00,86.57,86.59,86.39,86.4,22074.0,76.4661,76.4838,76.3071,76.316,22074.0
2018-03-14 11:40:00,86.39,86.54,86.34,86.54,16008.0,76.3071,76.4396,76.263,76.4396,16008.0
2018-03-14 11:45:00,86.53,86.54,86.47,86.48,14099.0,76.4308,76.4396,76.3778,76.3866,14099.0
2018-03-14 11:50:00,86.49,86.76,86.49,86.7,24288.0,76.3955,76.6339,76.3955,76.581,24288.0
2018-03-14 11:55:00,86.7,86.72,86.62,86.66,23794.0,76.581,76.5986,76.5103,76.5456,23794.0
2018-03-14 12:00:00,86.67,86.74,86.65,86.65,23109.0,76.5545,76.6163,76.5368,76.5368,23109.0
2018-03-14 12:05:00,86.64,86.64,86.42,86.43,13905.0,76.528,76.528,76.3336,76.3425,13905.0
2018-03-14 12:10:00,86.43,86.57,86.43,86.57,8200.0,76.3425,76.4661,76.3425,76.4661,8200.0
2018-03-14 12:15:00,86.56,86.65,86.56,86.64,37408.0,76.4573,76.5368,76.4573,76.528,37408.0
2018-03-14 12:20:00,86.64,86.65,86.58,86.64,10292.0,76.528,76.5368,76.475,76.528,10292.0
2018-03-14 12:25:00,86.64,86.66,86.62,86.66,9334.0,76.528,76.5456,76.5103,76.5456,9334.0
2018-03-14 12:30:00,86.67,86.71,86.65,86.71,7970.0,76.5545,76.5898,76.5368,76.5898,7970.0
2018-03-14 12:35:00,86.71,86.8,86.7,86.76,11482.0,76.5898,76.6693,76.581,76.6339,11482.0
2018-03-14 12:40:00,86.76,86.82,86.75,86.81,10212.0,76.6339,76.6869,76.6251,76.6781,10212.0
2018-03-14 12:45:00,86.8,86.86,86.74,86.78,22563.0,76.6693,76.7223,76.6163,76.6516,22563.0
2018-03-14 12:50:00,86.78,86.78,86.72,86.72,11124.0,76.6516,76.6516,76.5986,76.5986,11124.0
2018-03-14 12:55:00,86.72,86.78,86.7,86.76,11414.0,76.5986,76.6516,76.581,76.6339,11414.0
2018-03-14 13:00:00,86.76,86.77,86.65,86.66,25426.0,76.6339,76.6428,76.5368,76.5456,25426.0
2018-03-14 13:05:00,86.67,86.74,86.65,86.7,11172.0,76.5545,76.6163,76.5368,76.581,11172.0
2018-03-14 13:10:00,86.7,86.73,86.44,86.46,32117.0,76.581,76.6074,76.3513,76.369,32117.0
2018-03-14 13:15:00,86.44,86.56,86.43,86.55,10542.0,76.3513,76.4573,76.3425,76.4485,10542.0
2018-03-14 13:20:00,86.55,86.56,86.52,86.54,5519.0,76.4485,76.4573,76.422,76.4396,5519.0
2018-03-14 13:25:00,86.54,86.57,86.46,86.48,9335.0,76.4396,76.4661,76.369,76.3866,9335.0
2018-03-14 13:30:00,86.49,86.6,86.49,86.57,9708.0,76.3955,76.4926,76.3955,76.4661,9708.0
2018-03-14 13:35:00,86.57,86.6,86.56,86.56,5265.0,76.4661,76.4926,76.4573,76.4573,5265.0
2018-03-14 13:40:00,86.56,86.57,86.53,86.57,6167.0,76.4573,76.4661,76.4308,76.4661,6167.0
2018-03-14 13:45:00,86.57,86.72,86.57,86.71,13066.0,76.4661,76.5986,76.4661,76.5898,13066.0
2018-03-14 13:50:00,86.71,86.89,86.71,86.87,12427.0,76.5898,76.7488,76.5898,76.7311,12427.0
2018-03-14 13:55:00,86.89,86.93,86.87,86.89,15535.0,76.7488,76.7841,76.7311,76.7488,15535.0
2018-03-14 14:00:00,86.9,86.91,86.7,86.72,9958.0,76.7576,76.7664,76.581,76.5986,9958.0
2018-03-14 14:05:00,86.74,86.77,86.71,86.77,7984.0,76.6163,76.6428,76.5898,76.6428,7984.0
2018-03-14 14:10:00,86.78,86.81,86.6,86.65,17113.0,76.6516,76.6781,76.4926,76.5368,17113.0
2018-03-14 14:15:00,86.65,86.72,86.6,86.62,12095.0,76.5368,76.5986,76.4926,76.5103,12095.0
2018-03-14 14:20:00,86.61,86.67,86.59,86.67,11795.0,76.5015,76.5545,76.4838,76.5545,11795.0
2018-03-14 14:25:00,86.66,86.7,86.64,86.68,13471.0,76.5456,76.581,76.528,76.5633,13471.0
2018-03-14 14:30:00,86.68,86.72,86.67,86.72,8926.0,76.5633,76.5986,76.5545,76.5986,8926.0
2018-03-14 14:35:00,86.72,86.72,86.48,86.51,17476.0,76.5986,76.5986,76.3866,76.4131,17476.0
2018-03-14 14:40:00,86.5,86.54,86.39,86.39,13539.0,76.4043,76.4396,76.3071,76.3071,13539.0
2018-03-14 14:45:00,86.39,86.54,86.37,86.51,17369.0,76.3071,76.4396,76.2895,76.4131,17369.0
2018-03-14 14:50:00,86.53,86.6,86.51,86.54,16255.0,76.4308,76.4926,76.4131,76.4396,16255.0
2018-03-14 14:55:00,86.54,86.63,86.53,86.59,17733.0,76.4396,76.5191,76.4308,76.4838,17733.0
2018-03-14 15:00:00,86.6,86.62,86.45,86.45,13234.0,76.4926,76.5103,76.3601,76.3601,13234.0
2018-03-14 15:05:00,86.46,86.47,86.39,86.4,15487.0,76.369,76.3778,76.3071,76.316,15487.0
2018-03-14 15:10:00,86.39,86.41,86.27,86.35,20735.0,76.3071,76.3248,76.2011,76.2718,20735.0
2018-03-14 15:15:00,86.36,86.48,86.31,86.34,22734.0,76.2806,76.3866,76.2365,76.263,22734.0
2018-03-14 15:20:00,86.34,86.39,86.27,86.38,18750.0,76.263,76.3071,76.2011,76.2983,18750.0
2018-03-14 15:25:00,86.37,86.37,86.29,86.29,17933.0,76.2895,76.2895,76.2188,76.2188,17933.0
2018-03-14 15:30:00,86.29,86.37,86.28,86.3,26414.0,76.2188,76.2895,76.21,76.2276,26414.0
2018-03-14 15:35:00,86.31,86.42,86.31,86.41,34572.0,76.2365,76.3336,76.2365,76.3248,34572.0
2018-03-14 15:40:00,86.4,86.41,86.25,86.26,40571.0,76.316,76.3248,76.1835,76.1923,40571.0
2018-03-14 15:45:00,86.27,86.39,86.27,86.38,48075.0,76.2011,76.3071,76.2011,76.2983,48075.0
2018-03-14 15:50:00,86.38,86.42,86.28,86.41,49805.0,76.2983,76.3336,76.21,76.3248,49805.0
2018-03-14 15:55:00,86.41,86.42,86.34,86.42,82005.0,76.3248,76.3336,76.263,76.3336,82005.0
2018-03-15 09:30:00,86.46,86.64,86.16,86.2,46501.0,76.369,76.528,76.104,76.1393,46501.0
2018-03-15 09:35:00,86.2,86.24,85.97,85.98,22235.0,76.1393,76.1746,75.9362,75.945,22235.0
2018-03-15 09:40:00,85.98,85.98,85.86,85.86,12094.0,75.945,75.945,75.839,75.839,12094.0
2018-03-15 09:45:00,85.88,85.93,85.54,85.54,40185.0,75.8567,75.9008,75.5563,75.5563,40185.0
2018-03-15 09:50:00,85.53,85.66,85.52,85.6,23931.0,75.5475,75.6623,75.5387,75.6093,23931.0
2018-03-15 09:55:00,85.6,85.6,85.42,85.47,15173.0,75.6093,75.6093,75.4503,75.4945,15173.0
2018-03-15 10:00:00,85.47,85.92,85.46,85.91,29699.0,75.4945,75.892,75.4857,75.8832,29699.0
2018-03-15 10:05:00,85.91,85.92,85.77,85.88,20433.0,75.8832,75.892,75.7595,75.8567,20433.0
2018-03-15 10:10:00,85.88,86.01,85.82,85.85,14708.0,75.8567,75.9715,75.8037,75.8302,14708.0
2018-03-15 10:15:00,85.84,85.99,85.84,85.92,18497.0,75.8213,75.9538,75.8213,75.892,18497.0
2018-03-15 10:20:00,85.91,85.97,85.86,85.97,14006.0,75.8832,75.9362,75.839,75.9362,14006.0
2018-03-15 10:25:00,85.96,86.03,85.92,86.02,11959.0,75.9273,75.9891,75.892,75.9803,11959.0
2018-03-15 10:30:00,86.02,86.07,85.94,86.01,14028.0,75.9803,76.0245,75.9097,75.9715,14028.0
2018-03-15 10:35:00,86.02,86.05,85.89,85.89,12388.0,75.9803,76.0068,75.8655,75.8655,12388.0
2018-03-15 10:40:00,85.89,85.94,85.87,85.91,11899.0,75.8655,75.9097,75.8478,75.8832,11899.0
2018-03-15 10:45:00,85.9,86.01,85.86,85.97,10697.0,75.8743,75.9715,75.839,75.9362,10697.0
2018-03-15 10:50:00,85.98,86.03,85.93,85.97,13160.0,75.945,75.9891,75.9008,75.9362,13160.0
2018-03-15 10:55:00,85.97,86.01,85.92,85.94,22739.0,75.9362,75.9715,75.892,75.9097,22739.0
2018-03-15 11:00:00,85.94,85.98,85.85,85.91,13418.0,75.9097,75.945,75.8302,75.8832,13418.0
2018-03-15 11:05:00,85.89,85.94,85.87,85.89,10127.0,75.8655,75.9097,75.8478,75.8655,10127.0
2018-03-15 11:10:00,85.9,86.0,85.89,85.97,12158.0,75.8743,75.9626,75.8655,75.9362,12158.0
2018-03-15 11:15:00,85.97,85.98,85.91,85.96,9591.0,75.9362,75.945,75.8832,75.9273,9591.0
2018-03-15 11:20:00,85.96,86.09,85.96,86.09,8599.0,75.9273,76.0421,75.9273,76.0421,8599.0
2018-03-15 11:25:00,86.11,86.16,86.1,86.16,10624.0,76.0598,76.104,76.051,76.104,10624.0
2018-03-15 11:30:00,86.2,86.22,86.12,86.12,13640.0,76.1393,76.157,76.0686,76.0686,13640.0
2018-03-15 11:35:00,86.12,86.16,86.09,86.1,7098.0,76.0686,76.104,76.0421,76.051,7098.0
2018-03-15 11:40:00,86.12,86.13,86.06,86.11,7870.0,76.0686,76.0775,76.0156,76.0598,7870.0
2018-03-15 11:45:00,86.12,86.18,86.12,86.14,7355.0,76.0686,76.1216,76.0686,76.0863,7355.0
2018-03-15 11:50:00,86.15,86.18,86.07,86.09,14807.0,76.0951,76.1216,76.0245,76.0421,14807.0
2018-03-15 11:55:00,86.09,86.15,86.04,86.15,9022.0,76.0421,76.0951,75.998,76.0951,9022.0
2018-03-15 12:00:00,86.18,86.22,86.14,86.14,13121.0,76.1216,76.157,76.0863,76.0863,13121.0
2018-03-15 12:05:00,86.15,86.2,86.15,86.18,8512.0,76.0951,76.1393,76.0951,76.1216,8512.0
2018-03-15 12:10:00,86.19,86.24,86.19,86.21,8191.0,76.1305,76.1746,76.1305,76.1481,8191.0
2018-03-15 12:15:00,86.2,86.24,86.15,86.19,7896.0,76.1393,76.1746,76.0951,76.1305,7896.0
2018-03-15 12:20:00,86.19,86.2,86.15,86.15,8434.0,76.1305,76.1393,76.0951,76.0951,8434.0
2018-03-15 12:25:00,86.15,86.18,86.11,86.14,12634.0,76.0951,76.1216,76.0598,76.0863,12634.0
2018-03-15 12:30:00,86.12,86.15,86.03,86.07,8040.0,76.0686,76.0951,75.9891,76.0245,8040.0
2018-03-15 12:35:00,86.06,86.12,86.04,86.04,8013.0,76.0156,76.0686,75.998,75.998,8013.0
2018-03-15 12:40:00,86.06,86.08,86.02,86.05,5059.0,76.0156,76.0333,75.9803,76.0068,5059.0
2018-03-15 12:45:00,86.05,86.09,86.01,86.09,9425.0,76.0068,76.0421,75.9715,76.0421,9425.0
2018-03-15 12:50:00,86.09,86.22,86.09,86.21,7803.0,76.0421,76.157,76.0421,76.1481,7803.0
2018-03-15 12:55:00,86.2,86.2,86.12,86.17,5915.0,76.1393,76.1393,76.0686,76.1128,5915.0
2018-03-15 13:00:00,86.15,86.17,86.14,86.17,5345.0,76.0951,76.1128,76.0863,76.1128,5345.0
2018-03-15 13:05:00,86.17,86.18,86.13,86.14,4654.0,76.1128,76.1216,76.0775,76.0863,4654.0
2018-03-15 13:10:00,86.13,86.15,86.09,86.14,7497.0,76.0775,76.0951,76.0421,76.0863,7497.0
2018-03-15 13:15:00,86.14,86.16,86.1,86.1,6731.0,76.0863,76.104,76.051,76.051,6731.0
2018-03-15 13:20:00,86.11,86.16,86.1,86.13,7214.0,76.0598,76.104,76.051,76.0775,7214.0
2018-03-15 13:25:00,86.14,86.19,86.13,86.19,7225.0,76.0863,76.1305,76.0775,76.1305,7225.0
2018-03-15 13:30:00,86.19,86.24,86.18,86.19,6595.0,76.1305,76.1746,76.1216,76.1305,6595.0
2018-03-15 13:35:00,86.2,86.21,86.18,86.18,7214.0,76.1393,76.1481,76.1216,76.1216,7214.0
2018-03-15 13:40:00,86.17,86.26,86.17,86.25,8832.0,76.1128,76.1923,76.1128,76.1835,8832.0
2018-03-15 13:45:00,86.25,86.28,86.21,86.25,36940.0,76.1835,76.21,76.1481,76.1835,36940.0
2018-03-15 13:50:00,86.25,86.26,86.18,86.2,15154.0,76.1835,76.1923,76.1216,76.1393,15154.0
2018-03-15 13:55:00,86.19,86.2,86.04,86.08,12967.0,76.1305,76.1393,75.998,76.0333,12967.0
2018-03-15 14:00:00,86.08,86.19,86.08,86.19,10631.0,76.0333,76.1305,76.0333,76.1305,10631.0
2018-03-15 14:05:00,86.18,86.22,86.17,86.21,6846.0,76.1216,76.157,76.1128,76.1481,6846.0
2018-03-15 14:10:00,86.23,86.23,86.17,86.18,8682.0,76.1658,76.1658,76.1128,76.1216,8682.0
2018-03-15 14:15:00,86.2,86.25,86.2,86.22,10899.0,76.1393,76.1835,76.1393,76.157,10899.0
2018-03-15 14:20:00,86.22,86.23,86.16,86.16,8472.0,76.157,76.1658,76.104,76.104,8472.0
2018-03-15 14:25:00,86.17,86.21,86.17,86.17,10659.0,76.1128,76.1481,76.1128,76.1128,10659.0
2018-03-15 14:30:00,86.16,86.2,86.13,86.18,12105.0,76.104,76.1393,76.0775,76.1216,12105.0
2018-03-15 14:35:00,86.18,86.22,86.17,86.19,6863.0,76.1216,76.157,76.1128,76.1305,6863.0
2018-03-15 14:40:00,86.19,86.2,86.14,86.14,12862.0,76.1305,76.1393,76.0863,76.0863,12862.0
2018-03-15 14:45:00,86.13,86.13,86.08,86.11,9100.0,76.0775,76.0775,76.0333,76.0598,9100.0
2018-03-15 14:50:00,86.11,86.14,86.11,86.14,11008.0,76.0598,76.0863,76.0598,76.0863,11008.0
2018-03-15 14:55:00,86.14,86.25,86.14,86.25,12752.0,76.0863,76.1835,76.0863,76.1835,12752.0
2018-03-15 15:00:00,86.24,86.26,86.2,86.21,9523.0,76.1746,76.1923,76.1393,76.1481,9523.0
2018-03-15 15:05:00,86.2,86.25,86.17,86.22,12537.0,76.1393,76.1835,76.1128,76.157,12537.0
2018-03-15 15:10:00,86.22,86.23,86.18,86.2,11642.0,76.157,76.1658,76.1216,76.1393,11642.0
2018-03-15 15:15:00,86.2,86.22,86.13,86.19,14685.0,76.1393,76.157,76.0775,76.1305,14685.0
2018-03-15 15:20:00,86.2,86.27,86.2,86.25,13661.0,76.1393,76.2011,76.1393,76.1835,13661.0
2018-03-15 15:25:00,86.24,86.25,86.19,86.24,14073.0,76.1746,76.1835,76.1305,76.1746,14073.0
2018-03-15 15:30:00,86.24,86.32,86.22,86.31,23128.0,76.1746,76.2453,76.157,76.2365,23128.0
2018-03-15 15:35:00,86.32,86.35,86.24,86.24,15032.0,76.2453,76.2718,76.1746,76.1746,15032.0
2018-03-15 15:40:00,86.24,86.26,86.23,86.25,17012.0,76.1746,76.1923,76.1658,76.1835,17012.0
2018-03-15 15:45:00,86.25,86.34,86.24,86.34,21246.0,76.1835,76.263,76.1746,76.263,21246.0
2018-03-15 15:50:00,86.33,86.33,86.23,86.24,33158.0,76.2541,76.2541,76.1658,76.1746,33158.0
2018-03-15 15:55:00,86.24,86.31,86.22,86.24,88234.0,76.1746,76.2365,76.157,76.1746,88234.0
2018-03-16 09:30:00,86.32,86.86,86.31,86.47,238866.0,76.2453,76.7223,76.2365,76.3778,238866.0
2018-03-16 09:35:00,86.48,86.61,86.39,86.58,3889.0,76.3866,76.5015,76.3071,76.475,3889.0
2018-03-16 09:40:00,86.63,86.65,86.47,86.64,8025.0,76.5191,76.5368,76.3778,76.528,8025.0
2018-03-16 09:45:00,86.64,86.64,86.52,86.57,9902.0,76.528,76.528,76.422,76.4661,9902.0
2018-03-16 09:50:00,86.61,86.63,86.35,86.39,10567.0,76.5015,76.5191,76.2718,76.3071,10567.0
2018-03-16 09:55:00,86.36,86.4,86.3,86.33,11997.0,76.2806,76.316,76.2276,76.2541,11997.0
2018-03-16 10:00:00,86.34,86.39,86.31,86.32,8362.0,76.263,76.3071,76.2365,76.2453,8362.0
2018-03-16 10:05:00,86.34,86.39,86.31,86.36,12994.0,76.263,76.3071,76.2365,76.2806,12994.0
2018-03-16 10:10:00,86.34,86.35,86.25,86.33,23809.0,76.263,76.2718,76.1835,76.2541,23809.0
2018-03-16 10:15:00,86.35,86.51,86.35,86.41,19814.0,76.2718,76.4131,76.2718,76.3248,19814.0
2018-03-16 10:20:00,86.42,86.45,86.37,86.43,14162.0,76.3336,76.3601,76.2895,76.3425,14162.0
2018-03-16 10:25:00,86.43,86.44,86.35,86.37,12537.0,76.3425,76.3513,76.2718,76.2895,12537.0
2018-03-16 10:30:00,86.36,86.44,86.35,86.4,11411.0,76.2806,76.3513,76.2718,76.316,11411.0
2018-03-16 10:35:00,86.4,86.42,86.38,86.42,8557.0,76.316,76.3336,76.2983,76.3336,8557.0
2018-03-16 10:40:00,86.43,86.47,86.36,86.37,9376.0,76.3425,76.3778,76.2806,76.2895,9376.0
2018-03-16 10:45:00,86.36,86.37,86.32,86.35,23111.0,76.2806,76.2895,76.2453,76.2718,23111.0
2018-03-16 10:50:00,86.35,86.43,86.32,86.41,12563.0,76.2718,76.3425,76.2453,76.3248,12563.0
2018-03-16 10:55:00,86.41,86.46,86.37,86.41,10956.0,76.3248,76.369,76.2895,76.3248,10956.0
2018-03-16 11:00:00,86.4,86.43,86.39,86.41,6615.0,76.316,76.3425,76.3071,76.3248,6615.0
2018-03-16 11:05:00,86.41,86.41,86.33,86.35,9833.0,76.3248,76.3248,76.2541,76.2718,9833.0
2018-03-16 11:10:00,86.36,86.45,86.33,86.45,7286.0,76.2806,76.3601,76.2541,76.3601,7286.0
2018-03-16 11:15:00,86.46,86.52,86.46,86.48,6765.0,76.369,76.422,76.369,76.3866,6765.0
2018-03-16 11:20:00,86.51,86.55,86.5,86.54,9411.0,76.4131,76.4485,76.4043,76.4396,9411.0
2018-03-16 11:25:00,86.55,86.59,86.53,86.58,8345.0,76.4485,76.4838,76.4308,76.475,8345.0
2018-03-16 11:30:00,86.58,86.61,86.5,86.54,11172.0,76.475,76.5015,76.4043,76.4396,11172.0
2018-03-16 11:35:00,86.55,86.7,86.55,86.68,9715.0,76.4485,76.581,76.4485,76.5633,9715.0
2018-03-16 11:40:00,86.69,86.7,86.48,86.48,9615.0,76.5721,76.581,76.3866,76.3866,9615.0
2018-03-16 11:45:00,86.47,86.49,86.37,86.38,24310.0,76.3778,76.3955,76.2895,76.2983,24310.0
2018-03-16 11:50:00,86.37,86.43,86.37,86.39,7135.0,76.2895,76.3425,76.2895,76.3071,7135.0
2018-03-16 11:55:00,86.38,86.38,86.25,86.27,13932.0,76.2983,76.2983,76.1835,76.2011,13932.0
2018-03-16 12:00:00,86.27,86.29,86.23,86.27,12330.0,76.2011,76.2188,76.1658,76.2011,12330.0
2018-03-16 12:05:00,86.28,86.28,86.17,86.17,7952.0,76.21,76.21,76.1128,76.1128,7952.0
2018-03-16 12:10:00,86.18,86.23,86.15,86.22,11147.0,76.1216,76.1658,76.0951,76.157,11147.0
2018-03-16 12:15:00,86.23,86.23,86.17,86.17,12768.0,76.1658,76.1658,76.1128,76.1128,12768.0
2018-03-16 12:20:00,86.17,86.18,86.12,86.16,16244.0,76.1128,76.1216,76.0686,76.104,16244.0
2018-03-16 12:25:00,86.15,86.16,86.09,86.09,12491.0,76.0951,76.104,76.0421,76.0421,12491.0
2018-03-16 12:30:00,86.08,86.12,86.06,86.1,12909.0,76.0333,76.0686,76.0156,76.051,12909.0
2018-03-16 12:35:00,86.09,86.15,86.09,86.12,11882.0,76.0421,76.0951,76.0421,76.0686,11882.0
2018-03-16 12:40:00,86.11,86.19,86.1,86.12,25896.0,76.0598,76.1305,76.051,76.0686,25896.0
2018-03-16 12:45:00,86.12,86.14,86.09,86.13,10776.0,76.0686,76.0863,76.0421,76.0775,10776.0
2018-03-16 12:50:00,86.13,86.14,86.09,86.1,3993.0,76.0775,76.0863,76.0421,76.051,3993.0
2018-03-16 12:55:00,86.09,86.12,86.08,86.1,9599.0,76.0421,76.0686,76.0333,76.051,9599.0
2018-03-16 13:00:00,86.09,86.12,86.07,86.08,8114.0,76.0421,76.0686,76.0245,76.0333,8114.0
2018-03-16 13:05:00,86.08,86.09,86.04,86.06,7254.0,76.0333,76.0421,75.998,76.0156,7254.0
2018-03-16 13:10:00,86.07,86.1,86.05,86.09,5674.0,76.0245,76.051,76.0068,76.0421,5674.0
2018-03-16 13:15:00,86.11,86.12,86.05,86.07,8903.0,76.0598,76.0686,76.0068,76.0245,8903.0
2018-03-16 13:20:00,86.08,86.12,86.07,86.07,8705.0,76.0333,76.0686,76.0245,76.0245,8705.0
2018-03-16 13:25:00,86.07,86.08,86.02,86.04,9181.0,76.0245,76.0333,75.9803,75.998,9181.0
2018-03-16 13:30:00,86.06,86.11,86.06,86.11,7881.0,76.0156,76.0598,76.0156,76.0598,7881.0
2018-03-16 13:35:00,86.11,86.11,86.01,86.03,8403.0,76.0598,76.0598,75.9715,75.9891,8403.0
2018-03-16 13:40:00,86.03,86.04,85.92,85.92,8648.0,75.9891,75.998,75.892,75.892,8648.0
2018-03-16 13:45:00,85.95,85.96,85.9,85.91,9400.0,75.9185,75.9273,75.8743,75.8832,9400.0
2018-03-16 13:50:00,85.92,85.94,85.86,85.91,12781.0,75.892,75.9097,75.839,75.8832,12781.0
2018-03-16 13:55:00,85.92,85.93,85.89,85.92,8095.0,75.892,75.9008,75.8655,75.892,8095.0
2018-03-16 14:00:00,85.93,85.94,85.89,85.92,12175.0,75.9008,75.9097,75.8655,75.892,12175.0
2018-03-16 14:05:00,85.92,85.93,85.86,85.88,12639.0,75.892,75.9008,75.839,75.8567,12639.0
2018-03-16 14:10:00,85.87,85.93,85.87,85.92,13381.0,75.8478,75.9008,75.8478,75.892,13381.0
2018-03-16 14:15:00,85.92,85.92,85.87,85.87,10905.0,75.892,75.892,75.8478,75.8478,10905.0
2018-03-16 14:20:00,85.88,85.9,85.87,85.88,11993.0,75.8567,75.8743,75.8478,75.8567,11993.0
2018-03-16 14:25:00,85.88,85.92,85.88,85.9,11014.0,75.8567,75.892,75.8567,75.8743,11014.0
2018-03-16 14:30:00,85.9,85.94,85.88,85.94,18984.0,75.8743,75.9097,75.8567,75.9097,18984.0
2018-03-16 14:35:00,85.93,85.95,85.91,85.92,7972.0,75.9008,75.9185,75.8832,75.892,7972.0
2018-03-16 14:40:00,85.93,85.96,85.92,85.95,10908.0,75.9008,75.9273,75.892,75.9185,10908.0
2018-03-16 14:45:00,85.96,86.0,85.96,85.98,12123.0,75.9273,75.9626,75.9273,75.945,12123.0
2018-03-16 14:50:00,85.97,86.0,85.95,86.0,10661.0,75.9362,75.9626,75.9185,75.9626,10661.0
2018-03-16 14:55:00,86.02,86.19,86.02,86.18,15274.0,75.9803,76.1305,75.9803,76.1216,15274.0
2018-03-16 15:00:00,86.18,86.22,86.16,86.2,13661.0,76.1216,76.157,76.104,76.1393,13661.0
2018-03-16 15:05:00,86.22,86.28,86.22,86.27,24285.0,76.157,76.21,76.157,76.2011,24285.0
2018-03-16 15:10:00,86.27,86.27,86.18,86.22,16013.0,76.2011,76.2011,76.1216,76.157,16013.0
2018-03-16 15:15:00,86.22,86.24,86.18,86.19,13134.0,76.157,76.1746,76.1216,76.1305,13134.0
2018-03-16 15:20:00,86.19,86.29,86.19,86.27,19209.0,76.1305,76.2188,76.1305,76.2011,19209.0
2018-03-16 15:25:00,86.27,86.35,86.22,86.33,21339.0,76.2011,76.2718,76.157,76.2541,21339.0
2018-03-16 15:30:00,86.32,86.48,86.32,86.47,22937.0,76.2453,76.3866,76.2453,76.3778,22937.0
2018-03-16 15:35:00,86.47,86.48,86.42,86.47,26770.0,76.3778,76.3866,76.3336,76.3778,26770.0
2018-03-16 15:40:00,86.47,86.51,86.44,86.49,24993.0,76.3778,76.4131,76.3513,76.3955,24993.0
2018-03-16 15:45:00,86.48,86.49,86.43,86.47,35146.0,76.3866,76.3955,76.3425,76.3778,35146.0
2018-03-16 15:50:00,86.48,86.54,86.46,86.46,55639.0,76.3866,76.4396,76.369,76.369,55639.0
2018-03-16 15:55:00,86.47,86.49,86.33,86.38,202067.0,76.3778,76.3955,76.2541,76.2983,202067.0
2018-03-19 09:30:00,86.28,86.39,86.03,86.23,40211.0,76.21,76.3071,75.9891,76.1658,40211.0
2018-03-19 09:35:00,86.28,86.43,86.19,86.33,6251.0,76.21,76.3425,76.1305,76.2541,6251.0
2018-03-19 09:40:00,86.3,86.35,86.21,86.24,9915.0,76.2276,76.2718,76.1481,76.1746,9915.0
2018-03-19 09:45:00,86.24,86.3,86.14,86.2,13238.0,76.1746,76.2276,76.0863,76.1393,13238.0
2018-03-19 09:50:00,86.23,86.45,86.23,86.38,8993.0,76.1658,76.3601,76.1658,76.2983,8993.0
2018-03-19 09:55:00,86.35,86.46,86.33,86.45,5779.0,76.2718,76.369,76.2541,76.3601,5779.0
2018-03-19 10:00:00,86.47,86.52,86.45,86.49,6977.0,76.3778,76.422,76.3601,76.3955,6977.0
2018-03-19 10:05:00,86.49,86.55,86.48,86.48,7436.0,76.3955,76.4485,76.3866,76.3866,7436.0
2018-03-19 10:10:00,86.49,86.5,86.41,86.41,23418.0,76.3955,76.4043,76.3248,76.3248,23418.0
2018-03-19 10:15:00,86.41,86.46,86.39,86.45,11394.0,76.3248,76.369,76.3071,76.3601,11394.0
2018-03-19 10:20:00,86.46,86.5,86.43,86.49,8847.0,76.369,76.4043,76.3425,76.3955,8847.0
2018-03-19 10:25:00,86.5,86.68,86.5,86.68,13065.0,76.4043,76.5633,76.4043,76.5633,13065.0
2018-03-19 10:30:00,86.68,86.69,86.62,86.63,10761.0,76.5633,76.5721,76.5103,76.5191,10761.0
2018-03-19 10:35:00,86.63,86.63,86.55,86.56,8170.0,76.5191,76.5191,76.4485,76.4573,8170.0
2018-03-19 10:40:00,86.57,86.58,86.53,86.54,9349.0,76.4661,76.475,76.4308,76.4396,9349.0
2018-03-19 10:45:00,86.53,86.6,86.51,86.6,17519.0,76.4308,76.4926,76.4131,76.4926,17519.0
2018-03-19 10:50:00,86.58,86.6,86.53,86.57,12033.0,76.475,76.4926,76.4308,76.4661,12033.0
2018-03-19 10:55:00,86.56,86.6,86.55,86.55,7105.0,76.4573,76.4926,76.4485,76.4485,7105.0
2018-03-19 11:00:00,86.55,86.56,86.51,86.54,9261.0,76.4485,76.4573,76.4131,76.4396,9261.0
2018-03-19 11:05:00,86.54,86.68,86.54,86.65,8353.0,76.4396,76.5633,76.4396,76.5368,8353.0
2018-03-19 11:10:00,86.65,86.65,86.56,86.58,7057.0,76.5368,76.5368,76.4573,76.475,7057.0
2018-03-19 11:15:00,86.56,86.56,86.5,86.55,6586.0,76.4573,76.4573,76.4043,76.4485,6586.0
2018-03-19 11:20:00,86.54,86.63,86.53,86.62,6952.0,76.4396,76.5191,76.4308,76.5103,6952.0
2018-03-19 11:25:00,86.62,86.65,86.6,86.63,6701.0,76.5103,76.5368,76.4926,76.5191,6701.0
2018-03-19 11:30:00,86.61,86.65,86.6,86.65,8499.0,76.5015,76.5368,76.4926,76.5368,8499.0
2018-03-19 11:35:00,86.64,86.68,86.63,86.66,7680.0,76.528,76.5633,76.5191,76.5456,7680.0
2018-03-19 11:40:00,86.65,86.76,86.64,86.76,11963.0,76.5368,76.6339,76.528,76.6339,11963.0
2018-03-19 11:45:00,86.75,86.84,86.75,86.84,12005.0,76.6251,76.7046,76.6251,76.7046,12005.0
2018-03-19 11:50:00,86.83,86.83,86.65,86.65,17453.0,76.6958,76.6958,76.5368,76.5368,17453.0
2018-03-19 11:55:00,86.65,86.72,86.56,86.63,163250.0,76.5368,76.5986,76.4573,76.5191,163250.0
2018-03-19 12:00:00,86.64,86.75,86.63,86.68,20756.0,76.528,76.6251,76.5191,76.5633,20756.0
2018-03-19 12:05:00,86.69,86.72,86.63,86.63,13412.0,76.5721,76.5986,76.5191,76.5191,13412.0
2018-03-19 12:10:00,86.6,86.6,86.49,86.49,8337.0,76.4926,76.4926,76.3955,76.3955,8337.0
2018-03-19 12:15:00,86.48,86.48,86.36,86.42,12092.0,76.3866,76.3866,76.2806,76.3336,12092.0
2018-03-19 12:20:00,86.42,86.46,86.4,86.43,5807.0,76.3336,76.369,76.316,76.3425,5807.0
2018-03-19 12:25:00,86.42,86.46,86.38,86.42,8511.0,76.3336,76.369,76.2983,76.3336,8511.0
2018-03-19 12:30:00,86.44,86.46,86.37,86.43,15117.0,76.3513,76.369,76.2895,76.3425,15117.0
2018-03-19 12:35:00,86.43,86.48,86.42,86.42,4829.0,76.3425,76.3866,76.3336,76.3336,4829.0
2018-03-19 12:40:00,86.41,86.43,86.37,86.38,9624.0,76.3248,76.3425,76.2895,76.2983,9624.0
2018-03-19 12:45:00,86.38,86.38,86.3,86.34,5671.0,76.2983,76.2983,76.2276,76.263,5671.0
2018-03-19 12:50:00,86.34,86.35,86.31,86.32,6771.0,76.263,76.2718,76.2365,76.2453,6771.0
2018-03-19 12:55:00,86.33,86.35,86.3,86.33,6084.0,76.2541,76.2718,76.2276,76.2541,6084.0
2018-03-19 13:00:00,86.33,86.35,86.16,86.19,8862.0,76.2541,76.2718,76.104,76.1305,8862.0
2018-03-19 13:05:00,86.18,86.2,86.1,86.15,22571.0,76.1216,76.1393,76.051,76.0951,22571.0
2018-03-19 13:10:00,86.15,86.17,86.04,86.15,19891.0,76.0951,76.1128,75.998,76.0951,19891.0
2018-03-19 13:15:00,86.14,86.22,86.12,86.17,13152.0,76.0863,76.157,76.0686,76.1128,13152.0
2018-03-19 13:20:00,86.16,86.19,86.04,86.04,106585.0,76.104,76.1305,75.998,75.998,106585.0
2018-03-19 13:25:00,86.04,86.05,85.9,85.97,13066.0,75.998,76.0068,75.8743,75.9362,13066.0
2018-03-19 13:30:00,85.98,86.04,85.94,85.95,8081.0,75.945,75.998,75.9097,75.9185,8081.0
2018-03-19 13:35:00,85.91,86.0,85.91,86.0,5537.0,75.8832,75.9626,75.8832,75.9626,5537.0
2018-03-19 13:40:00,86.0,86.02,85.99,86.01,6282.0,75.9626,75.9803,75.9538,75.9715,6282.0
2018-03-19 13:45:00,86.02,86.12,86.02,86.11,6024.0,75.9803,76.0686,75.9803,76.0598,6024.0
2018-03-19 13:50:00,86.1,86.14,86.05,86.09,13471.0,76.051,76.0863,76.0068,76.0421,13471.0
2018-03-19 13:55:00,86.08,86.08,86.04,86.07,5772.0,76.0333,76.0333,75.998,76.0245,5772.0
2018-03-19 14:00:00,86.07,86.15,86.05,86.12,5530.0,76.0245,76.0951,76.0068,76.0686,5530.0
2018-03-19 14:05:00,86.12,86.14,86.08,86.12,7425.0,76.0686,76.0863,76.0333,76.0686,7425.0
2018-03-19 14:10:00,86.11,86.11,86.0,86.01,9988.0,76.0598,76.0598,75.9626,75.9715,9988.0
2018-03-19 14:15:00,86.01,86.05,85.95,85.95,9026.0,75.9715,76.0068,75.9185,75.9185,9026.0
2018-03-19 14:20:00,85.94,85.97,85.87,85.87,8692.0,75.9097,75.9362,75.8478,75.8478,8692.0
2018-03-19 14:25:00,85.87,85.96,85.85,85.96,11556.0,75.8478,75.9273,75.8302,75.9273,11556.0
2018-03-19 14:30:00,85.96,85.96,85.8,85.81,8815.0,75.9273,75.9273,75.786,75.7948,8815.0
2018-03-19 14:35:00,85.82,85.83,85.7,85.73,11063.0,75.8037,75.8125,75.6977,75.7242,11063.0
2018-03-19 14:40:00,85.74,85.75,85.68,85.74,9031.0,75.733,75.7418,75.68,75.733,9031.0
2018-03-19 14:45:00,85.76,85.83,85.75,85.77,13221.0,75.7507,75.8125,75.7418,75.7595,13221.0
2018-03-19 14:50:00,85.76,85.89,85.74,85.86,11810.0,75.7507,75.8655,75.733,75.839,11810.0
2018-03-19 14:55:00,85.85,85.93,85.85,85.88,9620.0,75.8302,75.9008,75.8302,75.8567,9620.0
2018-03-19 15:00:00,85.88,85.88,85.81,85.85,10793.0,75.8567,75.8567,75.7948,75.8302,10793.0
2018-03-19 15:05:00,85.85,85.87,85.74,85.75,15435.0,75.8302,75.8478,75.733,75.7418,15435.0
2018-03-19 15:10:00,85.77,85.8,85.72,85.8,11255.0,75.7595,75.786,75.7153,75.786,11255.0
2018-03-19 15:15:00,85.8,86.04,85.8,86.01,12492.0,75.786,75.998,75.786,75.9715,12492.0
2018-03-19 15:20:00,86.03,86.07,85.91,85.92,13369.0,75.9891,76.0245,75.8832,75.892,13369.0
2018-03-19 15:25:00,85.92,85.97,85.91,85.93,12281.0,75.892,75.9362,75.8832,75.9008,12281.0
2018-03-19 15:30:00,85.92,85.95,85.82,85.85,76570.0,75.892,75.9185,75.8037,75.8302,76570.0
2018-03-19 15:35:00,85.85,85.97,85.82,85.93,31762.0,75.8302,75.9362,75.8037,75.9008,31762.0
2018-03-19 15:40:00,85.92,85.93,85.87,85.92,36109.0,75.892,75.9008,75.8478,75.892,36109.0
2018-03-19 15:45:00,85.9,86.04,85.88,85.91,63141.0,75.8743,75.998,75.8567,75.8832,63141.0
2018-03-19 15:50:00,85.9,85.98,85.89,85.98,54123.0,75.8743,75.945,75.8655,75.945,54123.0
2018-03-19 15:55:00,85.99,86.18,85.79,85.8,399997.0,75.9538,76.1216,75.7772,75.786,399997.0
2018-03-20 09:30:00,85.92,86.14,85.87,86.13,71830.0,75.892,76.0863,75.8478,76.0775,71830.0
2018-03-20 09:35:00,86.13,86.41,86.09,86.21,18208.0,76.0775,76.3248,76.0421,76.1481,18208.0
2018-03-20 09:40:00,86.22,86.46,86.22,86.43,8290.0,76.157,76.369,76.157,76.3425,8290.0
2018-03-20 09:45:00,86.43,86.51,86.39,86.42,16836.0,76.3425,76.4131,76.3071,76.3336,16836.0
2018-03-20 09:50:00,86.43,86.49,86.39,86.44,23506.0,76.3425,76.3955,76.3071,76.3513,23506.0
2018-03-20 09:55:00,86.43,86.43,86.25,86.33,15229.0,76.3425,76.3425,76.1835,76.2541,15229.0
2018-03-20 10:00:00,86.3,86.39,86.26,86.37,12889.0,76.2276,76.3071,76.1923,76.2895,12889.0
2018-03-20 10:05:00,86.36,86.36,86.16,86.17,24794.0,76.2806,76.2806,76.104,76.1128,24794.0
2018-03-20 10:10:00,86.17,86.19,86.02,86.06,14946.0,76.1128,76.1305,75.9803,76.0156,14946.0
2018-03-20 10:15:00,86.07,86.18,86.04,86.16,12890.0,76.0245,76.1216,75.998,76.104,12890.0
2018-03-20 10:20:00,86.16,86.35,86.16,86.32,18278.0,76.104,76.2718,76.104,76.2453,18278.0
2018-03-20 10:25:00,86.31,86.31,86.16,86.27,23298.0,76.2365,76.2365,76.104,76.2011,23298.0
2018-03-20 10:30:00,86.27,86.33,86.18,86.18,15377.0,76.2011,76.2541,76.1216,76.1216,15377.0
2018-03-20 10:35:00,86.19,86.19,86.12,86.12,11358.0,76.1305,76.1305,76.0686,76.0686,11358.0
2018-03-20 10:40:00,86.12,86.19,86.05,86.07,17511.0,76.0686,76.1305,76.0068,76.0245,17511.0
2018-03-20 10:45:00,86.07,86.16,86.07,86.08,11615.0,76.0245,76.104,76.0245,76.0333,11615.0
2018-03-20 10:50:00,86.07,86.08,85.96,86.03,19621.0,76.0245,76.0333,75.9273,75.9891,19621.0
2018-03-20 10:55:00,86.05,86.05,85.95,86.03,15083.0,76.0068,76.0068,75.9185,75.9891,15083.0
2018-03-20 11:00:00,86.04,86.09,86.0,86.08,19529.0,75.998,76.0421,75.9626,76.0333,19529.0
2018-03-20 11:05:00,86.07,86.14,86.06,86.11,10179.0,76.0245,76.0863,76.0156,76.0598,10179.0
2018-03-20 11:10:00,86.11,86.13,86.01,86.01,7115.0,76.0598,76.0775,75.9715,75.9715,7115.0
2018-03-20 11:15:00,86.03,86.1,86.0,86.1,15587.0,75.9891,76.051,75.9626,76.051,15587.0
2018-03-20 11:20:00,86.11,86.15,86.08,86.1,9212.0,76.0598,76.0951,76.0333,76.051,9212.0
2018-03-20 11:25:00,86.11,86.19,86.11,86.19,6636.0,76.0598,76.1305,76.0598,76.1305,6636.0
2018-03-20 11:30:00,86.2,86.2,86.15,86.15,11247.0,76.1393,76.1393,76.0951,76.0951,11247.0
2018-03-20 11:35:00,86.16,86.17,86.05,86.11,18992.0,76.104,76.1128,76.0068,76.0598,18992.0
2018-03-20 11:40:00,86.11,86.11,85.97,86.07,42472.0,76.0598,76.0598,75.9362,76.0245,42472.0
2018-03-20 11:45:00,86.07,86.15,86.04,86.09,17256.0,76.0245,76.0951,75.998,76.0421,17256.0
2018-03-20 11:50:00,86.11,86.2,86.05,86.06,34480.0,76.0598,76.1393,76.0068,76.0156,34480.0
2018-03-20 11:55:00,86.08,86.18,86.06,86.17,11545.0,76.0333,76.1216,76.0156,76.1128,11545.0
2018-03-20 12:00:00,86.18,86.19,86.11,86.13,6400.0,76.1216,76.1305,76.0598,76.0775,6400.0
2018-03-20 12:05:00,86.13,86.17,86.12,86.15,5230.0,76.0775,76.1128,76.0686,76.0951,5230.0
2018-03-20 12:10:00,86.14,86.16,86.12,86.15,5774.0,76.0863,76.104,76.0686,76.0951,5774.0
2018-03-20 12:15:00,86.16,86.18,86.09,86.09,6009.0,76.104,76.1216,76.0421,76.0421,6009.0
2018-03-20 12:20:00,86.09,86.15,86.08,86.13,6261.0,76.0421,76.0951,76.0333,76.0775,6261.0
2018-03-20 12:25:00,86.13,86.14,86.08,86.11,8834.0,76.0775,76.0863,76.0333,76.0598,8834.0
2018-03-20 12:30:00,86.12,86.14,86.09,86.09,6226.0,76.0686,76.0863,76.0421,76.0421,6226.0
2018-03-20 12:35:00,86.1,86.14,86.04,86.04,8195.0,76.051,76.0863,75.998,75.998,8195.0
2018-03-20 12:40:00,86.04,86.11,86.04,86.09,4716.0,75.998,76.0598,75.998,76.0421,4716.0
2018-03-20 12:45:00,86.08,86.09,86.04,86.04,5939.0,76.0333,76.0421,75.998,75.998,5939.0
2018-03-20 12:50:00,86.03,86.03,85.95,85.99,10977.0,75.9891,75.9891,75.9185,75.9538,10977.0
2018-03-20 12:55:00,85.99,86.07,85.97,86.06,16431.0,75.9538,76.0245,75.9362,76.0156,16431.0
2018-03-20 13:00:00,86.06,86.13,86.06,86.06,8800.0,76.0156,76.0775,76.0156,76.0156,8800.0
2018-03-20 13:05:00,86.06,86.08,86.03,86.04,5102.0,76.0156,76.0333,75.9891,75.998,5102.0
2018-03-20 13:10:00,86.04,86.08,85.94,85.99,13449.0,75.998,76.0333,75.9097,75.9538,13449.0
2018-03-20 13:15:00,85.99,86.02,85.97,86.01,9891.0,75.9538,75.9803,75.9362,75.9715,9891.0
2018-03-20 13:20:00,86.01,86.01,85.93,85.94,4400.0,75.9715,75.9715,75.9008,75.9097,4400.0
2018-03-20 13:25:00,85.95,85.95,85.91,85.93,5519.0,75.9185,75.9185,75.8832,75.9008,5519.0
2018-03-20 13:30:00,85.93,85.94,85.83,85.83,9079.0,75.9008,75.9097,75.8125,75.8125,9079.0
2018-03-20 13:35:00,85.82,85.87,85.82,85.86,8024.0,75.8037,75.8478,75.8037,75.839,8024.0
2018-03-20 13:40:00,85.86,85.95,85.85,85.92,9826.0,75.839,75.9185,75.8302,75.892,9826.0
2018-03-20 13:45:00,85.91,85.95,85.9,85.94,7259.0,75.8832,75.9185,75.8743,75.9097,7259.0
2018-03-20 13:50:00,85.95,85.97,85.94,85.95,6544.0,75.9185,75.9362,75.9097,75.9185,6544.0
2018-03-20 13:55:00,85.95,85.96,85.91,85.94,9393.0,75.9185,75.9273,75.8832,75.9097,9393.0
2018-03-20 14:00:00,85.95,86.05,85.91,86.03,15286.0,75.9185,76.0068,75.8832,75.9891,15286.0
2018-03-20 14:05:00,86.05,86.13,86.05,86.11,7528.0,76.0068,76.0775,76.0068,76.0598,7528.0
2018-03-20 14:10:00,86.13,86.13,86.1,86.13,7616.0,76.0775,76.0775,76.051,76.0775,7616.0
2018-03-20 14:15:00,86.14,86.18,86.14,86.16,8370.0,76.0863,76.1216,76.0863,76.104,8370.0
2018-03-20 14:20:00,86.15,86.16,86.12,86.14,11034.0,76.0951,76.104,76.0686,76.0863,11034.0
2018-03-20 14:25:00,86.16,86.18,86.12,86.18,9957.0,76.104,76.1216,76.0686,76.1216,9957.0
2018-03-20 14:30:00,86.19,86.23,86.18,86.19,8902.0,76.1305,76.1658,76.1216,76.1305,8902.0
2018-03-20 14:35:00,86.19,86.19,86.13,86.18,9437.0,76.1305,76.1305,76.0775,76.1216,9437.0
2018-03-20 14:40:00,86.18,86.24,86.15,86.23,9834.0,76.1216,76.1746,76.0951,76.1658,9834.0
2018-03-20 14:45:00,86.24,86.27,86.22,86.25,8259.0,76.1746,76.2011,76.157,76.1835,8259.0
2018-03-20 14:50:00,86.25,86.29,86.22,86.28,8659.0,76.1835,76.2188,76.157,76.21,8659.0
2018-03-20 14:55:00,86.28,86.29,86.17,86.23,11082.0,76.21,76.2188,76.1128,76.1658,11082.0
2018-03-20 15:00:00,86.26,86.3,86.25,86.3,9080.0,76.1923,76.2276,76.1835,76.2276,9080.0
2018-03-20 15:05:00,86.3,86.43,86.29,86.43,29283.0,76.2276,76.3425,76.2188,76.3425,29283.0
2018-03-20 15:10:00,86.43,86.44,86.37,86.42,17908.0,76.3425,76.3513,76.2895,76.3336,17908.0
2018-03-20 15:15:00,86.41,86.41,86.3,86.3,14084.0,76.3248,76.3248,76.2276,76.2276,14084.0
2018-03-20 15:20:00,86.31,86.4,86.3,86.34,12881.0,76.2365,76.316,76.2276,76.263,12881.0
2018-03-20 15:25:00,86.35,86.36,86.32,86.32,11553.0,76.2718,76.2806,76.2453,76.2453,11553.0
2018-03-20 15:30:00,86.33,86.34,86.26,86.26,22447.0,76.2541,76.263,76.1923,76.1923,22447.0
2018-03-20 15:35:00,86.26,86.29,86.19,86.25,21170.0,76.1923,76.2188,76.1305,76.1835,21170.0
2018-03-20 15:40:00,86.24,86.3,86.24,86.27,20402.0,76.1746,76.2276,76.1746,76.2011,20402.0
2018-03-20 15:45:00,86.28,86.32,86.25,86.31,27888.0,76.21,76.2453,76.1835,76.2365,27888.0
2018-03-20 15:50:00,86.3,86.34,86.27,86.3,29152.0,76.2276,76.263,76.2011,76.2276,29152.0
2018-03-20 15:55:00,86.3,86.33,86.25,86.28,67881.0,76.2276,76.2541,76.1835,76.21,67881.0
2018-03-21 09:30:00,86.41,86.49,86.19,86.44,36112.0,76.3248,76.3955,76.1305,76.3513,36112.0
2018-03-21 09:35:00,86.46,86.5,86.39,86.49,6571.0,76.369,76.4043,76.3071,76.3955,6571.0
2018-03-21 09:40:00,86.47,86.48,86.29,86.32,6325.0,76.3778,76.3866,76.2188,76.2453,6325.0
2018-03-21 09:45:00,86.28,86.5,86.27,86.36,5233.0,76.21,76.4043,76.2011,76.2806,5233.0
2018-03-21 09:50:00,86.38,86.43,86.28,86.28,6648.0,76.2983,76.3425,76.21,76.21,6648.0
2018-03-21 09:55:00,86.3,86.37,86.27,86.29,6086.0,76.2276,76.2895,76.2011,76.2188,6086.0
2018-03-21 10:00:00,86.3,86.35,86.3,86.35,4140.0,76.2276,76.2718,76.2276,76.2718,4140.0
2018-03-21 10:05:00,86.35,86.42,86.33,86.42,5049.0,76.2718,76.3336,76.2541,76.3336,5049.0
2018-03-21 10:10:00,86.44,86.44,86.35,86.37,4190.0,76.3513,76.3513,76.2718,76.2895,4190.0
2018-03-21 10:15:00,86.38,86.39,86.31,86.37,6783.0,76.2983,76.3071,76.2365,76.2895,6783.0
2018-03-21 10:20:00,86.37,86.39,86.33,86.34,4054.0,76.2895,76.3071,76.2541,76.263,4054.0
2018-03-21 10:25:00,86.36,86.45,86.36,86.45,5831.0,76.2806,76.3601,76.2806,76.3601,5831.0
2018-03-21 10:30:00,86.46,86.48,86.4,86.41,8363.0,76.369,76.3866,76.316,76.3248,8363.0
2018-03-21 10:35:00,86.41,86.58,86.41,86.57,7490.0,76.3248,76.475,76.3248,76.4661,7490.0
2018-03-21 10:40:00,86.56,86.59,86.53,86.57,5242.0,76.4573,76.4838,76.4308,76.4661,5242.0
2018-03-21 10:45:00,86.58,86.64,86.56,86.59,8434.0,76.475,76.528,76.4573,76.4838,8434.0
2018-03-21 10:50:00,86.59,86.61,86.52,86.55,11983.0,76.4838,76.5015,76.422,76.4485,11983.0
2018-03-21 10:55:00,86.56,86.56,86.48,86.48,12021.0,76.4573,76.4573,76.3866,76.3866,12021.0
2018-03-21 11:00:00,86.49,86.56,86.46,86.52,6572.0,76.3955,76.4573,76.369,76.422,6572.0
2018-03-21 11:05:00,86.52,86.52,86.28,86.32,26316.0,76.422,76.422,76.21,76.2453,26316.0
2018-03-21 11:10:00,86.33,86.33,86.21,86.23,7739.0,76.2541,76.2541,76.1481,76.1658,7739.0
2018-03-21 11:15:00,86.26,86.31,86.23,86.29,3693.0,76.1923,76.2365,76.1658,76.2188,3693.0
2018-03-21 11:20:00,86.32,86.39,86.29,86.37,4493.0,76.2453,76.3071,76.2188,76.2895,4493.0
2018-03-21 11:25:00,86.37,86.38,86.3,86.32,6706.0,76.2895,76.2983,76.2276,76.2453,6706.0
2018-03-21 11:30:00,86.36,86.48,86.35,86.48,3954.0,76.2806,76.3866,76.2718,76.3866,3954.0
2018-03-21 11:35:00,86.48,86.51,86.47,86.51,6439.0,76.3866,76.4131,76.3778,76.4131,6439.0
2018-03-21 11:40:00,86.52,86.53,86.44,86.45,8182.0,76.422,76.4308,76.3513,76.3601,8182.0
2018-03-21 11:45:00,86.45,86.53,86.44,86.47,9866.0,76.3601,76.4308,76.3513,76.3778,9866.0
2018-03-21 11:50:00,86.47,86.53,86.47,86.48,7284.0,76.3778,76.4308,76.3778,76.3866,7284.0
2018-03-21 11:55:00,86.5,86.56,86.5,86.52,9249.0,76.4043,76.4573,76.4043,76.422,9249.0
2018-03-21 12:00:00,86.52,86.53,86.48,86.5,8751.0,76.422,76.4308,76.3866,76.4043,8751.0
2018-03-21 12:05:00,86.48,86.51,86.46,86.5,2637.0,76.3866,76.4131,76.369,76.4043,2637.0
2018-03-21 12:10:00,86.51,86.52,86.5,86.52,2487.0,76.4131,76.422,76.4043,76.422,2487.0
2018-03-21 12:15:00,86.52,86.59,86.52,86.58,6126.0,76.422,76.4838,76.422,76.475,6126.0
2018-03-21 12:20:00,86.57,86.58,86.56,86.58,300.0,76.4661,76.475,76.4573,76.475,300.0
2018-03-21 12:25:00,86.57,86.57,86.52,86.54,4997.0,76.4661,76.4661,76.422,76.4396,4997.0
2018-03-21 12:30:00,86.54,86.57,86.52,86.57,3696.0,76.4396,76.4661,76.422,76.4661,3696.0
2018-03-21 12:35:00,86.57,86.57,86.54,86.56,3087.0,76.4661,76.4661,76.4396,76.4573,3087.0
2018-03-21 12:40:00,86.58,86.58,86.54,86.56,3394.0,76.475,76.475,76.4396,76.4573,3394.0
2018-03-21 12:45:00,86.56,86.58,86.39,86.5,51326.0,76.4573,76.475,76.3071,76.4043,51326.0
2018-03-21 12:50:00,86.5,86.54,86.48,86.52,6185.0,76.4043,76.4396,76.3866,76.422,6185.0
2018-03-21 12:55:00,86.5,86.51,86.49,86.5,600.0,76.4043,76.4131,76.3955,76.4043,600.0
2018-03-21 13:00:00,86.5,86.52,86.49,86.5,5749.0,76.4043,76.422,76.3955,76.4043,5749.0
2018-03-21 13:05:00,86.5,86.5,86.41,86.42,10634.0,76.4043,76.4043,76.3248,76.3336,10634.0
2018-03-21 13:10:00,86.43,86.43,86.37,86.39,2753.0,76.3425,76.3425,76.2895,76.3071,2753.0
2018-03-21 13:15:00,86.39,86.4,86.38,86.39,491.0,76.3071,76.316,76.2983,76.3071,491.0
2018-03-21 13:20:00,86.38,86.41,86.37,86.38,4751.0,76.2983,76.3248,76.2895,76.2983,4751.0
2018-03-21 13:25:00,86.37,86.39,86.37,86.37,1714.0,76.2895,76.3071,76.2895,76.2895,1714.0
2018-03-21 13:30:00,86.36,86.4,86.36,86.38,6194.0,76.2806,76.316,76.2806,76.2983,6194.0
2018-03-21 13:35:00,86.37,86.37,86.32,86.32,4962.0,76.2895,76.2895,76.2453,76.2453,4962.0
2018-03-21 13:40:00,86.29,86.29,86.19,86.19,2820.0,76.2188,76.2188,76.1305,76.1305,2820.0
2018-03-21 13:45:00,86.2,86.31,86.2,86.29,3424.0,76.1393,76.2365,76.1393,76.2188,3424.0
2018-03-21 13:50:00,86.27,86.37,86.27,86.35,3094.0,76.2011,76.2895,76.2011,76.2718,3094.0
2018-03-21 13:55:00,86.36,86.44,86.33,86.4,4048.0,76.2806,76.3513,76.2541,76.316,4048.0
2018-03-21 14:00:00,86.42,86.71,86.07,86.22,22906.0,76.3336,76.5898,76.0245,76.157,22906.0
2018-03-21 14:05:00,86.22,86.42,86.21,86.42,10775.0,76.157,76.3336,76.1481,76.3336,10775.0
2018-03-21 14:10:00,86.37,86.39,86.3,86.35,6046.0,76.2895,76.3071,76.2276,76.2718,6046.0
2018-03-21 14:15:00,86.36,86.47,86.36,86.38,8014.0,76.2806,76.3778,76.2806,76.2983,8014.0
2018-03-21 14:20:00,86.35,86.4,86.26,86.29,5614.0,76.2718,76.316,76.1923,76.2188,5614.0
2018-03-21 14:25:00,86.26,86.28,86.11,86.18,5013.0,76.1923,76.21,76.0598,76.1216,5013.0
2018-03-21 14:30:00,86.2,86.26,86.11,86.26,12294.0,76.1393,76.1923,76.0598,76.1923,12294.0
2018-03-21 14:35:00,86.23,86.24,86.04,86.04,16843.0,76.1658,76.1746,75.998,75.998,16843.0
2018-03-21 14:40:00,86.07,86.21,86.04,86.19,14400.0,76.0245,76.1481,75.998,76.1305,14400.0
2018-03-21 14:45:00,86.18,86.18,86.03,86.05,11992.0,76.1216,76.1216,75.9891,76.0068,11992.0
2018-03-21 14:50:00,86.04,86.05,85.87,85.92,10774.0,75.998,76.0068,75.8478,75.892,10774.0
2018-03-21 14:55:00,85.97,86.09,85.95,86.09,6900.0,75.9362,76.0421,75.9185,76.0421,6900.0
2018-03-21 15:00:00,86.11,86.26,86.08,86.24,6392.0,76.0598,76.1923,76.0333,76.1746,6392.0
2018-03-21 15:05:00,86.24,86.29,86.12,86.29,10086.0,76.1746,76.2188,76.0686,76.2188,10086.0
2018-03-21 15:10:00,86.3,86.47,86.24,86.45,16892.0,76.2276,76.3778,76.1746,76.3601,16892.0
2018-03-21 15:15:00,86.49,86.49,86.3,86.31,6569.0,76.3955,76.3955,76.2276,76.2365,6569.0
2018-03-21 15:20:00,86.31,86.39,86.3,86.34,7910.0,76.2365,76.3071,76.2276,76.263,7910.0
2018-03-21 15:25:00,86.32,86.34,86.24,86.27,9866.0,76.2453,76.263,76.1746,76.2011,9866.0
2018-03-21 15:30:00,86.26,86.26,86.18,86.25,10436.0,76.1923,76.1923,76.1216,76.1835,10436.0
2018-03-21 15:35:00,86.26,86.34,86.24,86.3,19381.0,76.1923,76.263,76.1746,76.2276,19381.0
2018-03-21 15:40:00,86.3,86.31,86.17,86.19,23814.0,76.2276,76.2365,76.1128,76.1305,23814.0
2018-03-21 15:45:00,86.18,86.25,86.14,86.21,18364.0,76.1216,76.1835,76.0863,76.1481,18364.0
2018-03-21 15:50:00,86.2,86.2,86.06,86.08,35703.0,76.1393,76.1393,76.0156,76.0333,35703.0
2018-03-21 15:55:00,86.07,86.07,85.92,85.92,64221.0,76.0245,76.0245,75.892,75.892,64221.0
2018-03-22 09:30:00,85.3,85.61,85.25,85.39,30789.0,75.3443,75.6182,75.3002,75.4238,30789.0
2018-03-22 09:35:00,85.43,85.65,85.43,85.61,8534.0,75.4592,75.6535,75.4592,75.6182,8534.0
2018-03-22 09:40:00,85.6,85.7,85.52,85.53,9915.0,75.6093,75.6977,75.5387,75.5475,9915.0
2018-03-22 09:45:00,85.52,85.55,85.38,85.55,6132.0,75.5387,75.5652,75.415,75.5652,6132.0
2018-03-22 09:50:00,85.58,85.63,85.41,85.42,8351.0,75.5917,75.6358,75.4415,75.4503,8351.0
2018-03-22 09:55:00,85.45,85.52,85.41,85.48,6568.0,75.4768,75.5387,75.4415,75.5033,6568.0
2018-03-22 10:00:00,85.42,85.53,85.41,85.51,5297.0,75.4503,75.5475,75.4415,75.5298,5297.0
2018-03-22 10:05:00,85.53,85.62,85.48,85.59,13087.0,75.5475,75.627,75.5033,75.6005,13087.0
2018-03-22 10:10:00,85.58,85.86,85.57,85.86,7420.0,75.5917,75.839,75.5828,75.839,7420.0
2018-03-22 10:15:00,85.86,85.86,85.74,85.74,6426.0,75.839,75.839,75.733,75.733,6426.0
2018-03-22 10:20:00,85.72,85.73,85.66,85.67,6674.0,75.7153,75.7242,75.6623,75.6712,6674.0
2018-03-22 10:25:00,85.68,85.72,85.65,85.67,5588.0,75.68,75.7153,75.6535,75.6712,5588.0
2018-03-22 10:30:00,85.69,85.84,85.58,85.83,12783.0,75.6888,75.8213,75.5917,75.8125,12783.0
2018-03-22 10:35:00,85.8,85.8,85.71,85.76,11906.0,75.786,75.786,75.7065,75.7507,11906.0
2018-03-22 10:40:00,85.73,85.75,85.59,85.62,17312.0,75.7242,75.7418,75.6005,75.627,17312.0
2018-03-22 10:45:00,85.62,85.62,85.48,85.51,5964.0,75.627,75.627,75.5033,75.5298,5964.0
2018-03-22 10:50:00,85.49,85.61,85.47,85.61,29891.0,75.5122,75.6182,75.4945,75.6182,29891.0
2018-03-22 10:55:00,85.6,85.65,85.55,85.56,11068.0,75.6093,75.6535,75.5652,75.574,11068.0
2018-03-22 11:00:00,85.57,85.66,85.55,85.63,5961.0,75.5828,75.6623,75.5652,75.6358,5961.0
2018-03-22 11:05:00,85.62,85.65,85.57,85.58,3832.0,75.627,75.6535,75.5828,75.5917,3832.0
2018-03-22 11:10:00,85.59,85.6,85.57,85.58,7248.0,75.6005,75.6093,75.5828,75.5917,7248.0
2018-03-22 11:15:00,85.55,85.57,85.51,85.53,15967.0,75.5652,75.5828,75.5298,75.5475,15967.0
2018-03-22 11:20:00,85.52,85.52,85.43,85.45,10455.0,75.5387,75.5387,75.4592,75.4768,10455.0
2018-03-22 11:25:00,85.48,85.53,85.43,85.52,13631.0,75.5033,75.5475,75.4592,75.5387,13631.0
2018-03-22 11:30:00,85.54,85.62,85.48,85.48,21351.0,75.5563,75.627,75.5033,75.5033,21351.0
2018-03-22 11:35:00,85.5,85.52,85.43,85.45,20696.0,75.521,75.5387,75.4592,75.4768,20696.0
2018-03-22 11:40:00,85.45,85.5,85.42,85.5,18903.0,75.4768,75.521,75.4503,75.521,18903.0
2018-03-22 11:45:00,85.49,85.5,85.43,85.47,13634.0,75.5122,75.521,75.4592,75.4945,13634.0
2018-03-22 11:50:00,85.5,85.59,85.48,85.56,8615.0,75.521,75.6005,75.5033,75.574,8615.0
2018-03-22 11:55:00,85.57,85.6,85.43,85.46,10390.0,75.5828,75.6093,75.4592,75.4857,10390.0
2018-03-22 12:00:00,85.44,85.6,85.35,85.59,30395.0,75.468,75.6093,75.3885,75.6005,30395.0
2018-03-22 12:05:00,85.56,85.58,85.43,85.46,8307.0,75.574,75.5917,75.4592,75.4857,8307.0
2018-03-22 12:10:00,85.48,85.48,85.33,85.33,4671.0,75.5033,75.5033,75.3708,75.3708,4671.0
2018-03-22 12:15:00,85.33,85.55,85.31,85.5,7150.0,75.3708,75.5652,75.3532,75.521,7150.0
2018-03-22 12:20:00,85.48,85.61,85.48,85.53,5446.0,75.5033,75.6182,75.5033,75.5475,5446.0
2018-03-22 12:25:00,85.51,85.65,85.46,85.61,7322.0,75.5298,75.6535,75.4857,75.6182,7322.0
2018-03-22 12:30:00,85.65,85.71,85.57,85.71,8957.0,75.6535,75.7065,75.5828,75.7065,8957.0
2018-03-22 12:35:00,85.69,85.8,85.69,85.74,6946.0,75.6888,75.786,75.6888,75.733,6946.0
2018-03-22 12:40:00,85.74,85.74,85.6,85.64,5481.0,75.733,75.733,75.6093,75.6447,5481.0
2018-03-22 12:45:00,85.62,85.64,85.53,85.6,6699.0,75.627,75.6447,75.5475,75.6093,6699.0
2018-03-22 12:50:00,85.57,85.64,85.51,85.53,5568.0,75.5828,75.6447,75.5298,75.5475,5568.0
2018-03-22 12:55:00,85.56,85.56,85.39,85.46,10319.0,75.574,75.574,75.4238,75.4857,10319.0
2018-03-22 13:00:00,85.39,85.43,85.32,85.33,7193.0,75.4238,75.4592,75.362,75.3708,7193.0
2018-03-22 13:05:00,85.36,85.39,85.3,85.39,1600.0,75.3973,75.4238,75.3443,75.4238,1600.0
2018-03-22 13:10:00,85.36,85.45,85.34,85.45,2078.0,75.3973,75.4768,75.3797,75.4768,2078.0
2018-03-22 13:15:00,85.43,85.48,85.42,85.45,5535.0,75.4592,75.5033,75.4503,75.4768,5535.0
2018-03-22 13:20:00,85.44,85.64,85.42,85.64,4099.0,75.468,75.6447,75.4503,75.6447,4099.0
2018-03-22 13:25:00,85.65,85.76,85.63,85.75,3508.0,75.6535,75.7507,75.6358,75.7418,3508.0
2018-03-22 13:30:00,85.78,85.78,85.58,85.7,15438.0,75.7683,75.7683,75.5917,75.6977,15438.0
2018-03-22 13:35:00,85.69,85.74,85.65,85.66,4797.0,75.6888,75.733,75.6535,75.6623,4797.0
2018-03-22 13:40:00,85.64,85.67,85.6,85.64,1853.0,75.6447,75.6712,75.6093,75.6447,1853.0
2018-03-22 13:45:00,85.68,85.72,85.63,85.65,2719.0,75.68,75.7153,75.6358,75.6535,2719.0
2018-03-22 13:50:00,85.65,85.66,85.59,85.59,3564.0,75.6535,75.6623,75.6005,75.6005,3564.0
2018-03-22 13:55:00,85.59,85.71,85.58,85.69,5005.0,75.6005,75.7065,75.5917,75.6888,5005.0
2018-03-22 14:00:00,85.67,85.69,85.54,85.6,6964.0,75.6712,75.6888,75.5563,75.6093,6964.0
2018-03-22 14:05:00,85.58,85.59,85.46,85.47,2597.0,75.5917,75.6005,75.4857,75.4945,2597.0
2018-03-22 14:10:00,85.48,85.48,85.4,85.46,3220.0,75.5033,75.5033,75.4327,75.4857,3220.0
2018-03-22 14:15:00,85.46,85.48,85.42,85.42,4151.0,75.4857,75.5033,75.4503,75.4503,4151.0
2018-03-22 14:20:00,85.41,85.45,85.34,85.34,11554.0,75.4415,75.4768,75.3797,75.3797,11554.0
2018-03-22 14:25:00,85.36,85.39,85.3,85.35,24557.0,75.3973,75.4238,75.3443,75.3885,24557.0
2018-03-22 14:30:00,85.32,85.35,85.2,85.28,10671.0,75.362,75.3885,75.256,75.3267,10671.0
2018-03-22 14:35:00,85.29,85.4,85.28,85.38,10869.0,75.3355,75.4327,75.3267,75.415,10869.0
2018-03-22 14:40:00,85.39,85.39,85.3,85.33,6596.0,75.4238,75.4238,75.3443,75.3708,6596.0
2018-03-22 14:45:00,85.3,85.37,85.28,85.31,10719.0,75.3443,75.4062,75.3267,75.3532,10719.0
2018-03-22 14:50:00,85.31,85.34,85.23,85.23,11124.0,75.3532,75.3797,75.2825,75.2825,11124.0
2018-03-22 14:55:00,85.22,85.25,85.13,85.16,22353.0,75.2737,75.3002,75.1942,75.2207,22353.0
2018-03-22 15:00:00,85.16,85.32,85.14,85.28,21617.0,75.2207,75.362,75.203,75.3267,21617.0
2018-03-22 15:05:00,85.26,85.29,85.03,85.06,20089.0,75.309,75.3355,75.1059,75.1324,20089.0
2018-03-22 15:10:00,85.04,85.04,84.91,84.99,18671.0,75.1147,75.1147,74.9999,75.0705,18671.0
2018-03-22 15:15:00,84.97,85.0,84.89,84.95,53039.0,75.0529,75.0794,74.9822,75.0352,53039.0
2018-03-22 15:20:00,84.95,85.07,84.95,84.99,34943.0,75.0352,75.1412,75.0352,75.0705,34943.0
2018-03-22 15:25:00,84.99,85.0,84.72,84.72,14867.0,75.0705,75.0794,74.832,74.832,14867.0
2018-03-22 15:30:00,84.71,84.75,84.61,84.66,29154.0,74.8232,74.8585,74.7349,74.779,29154.0
2018-03-22 15:35:00,84.68,84.68,84.43,84.48,40518.0,74.7967,74.7967,74.5759,74.6201,40518.0
2018-03-22 15:40:00,84.45,84.54,84.35,84.45,51320.0,74.5936,74.6731,74.5052,74.5936,51320.0
2018-03-22 15:45:00,84.41,84.46,84.09,84.26,78261.0,74.5582,74.6024,74.2756,74.4257,78261.0
2018-03-22 15:50:00,84.28,84.4,84.19,84.28,75937.0,74.4434,74.5494,74.3639,74.4434,75937.0
2018-03-22 15:55:00,84.28,84.32,84.17,84.22,175571.0,74.4434,74.4787,74.3462,74.3904,175571.0
2018-03-23 09:30:00,84.57,85.02,84.28,84.79,57100.0,74.6996,75.097,74.4434,74.8939,57100.0
2018-03-23 09:35:00,84.79,85.09,84.79,85.06,9946.0,74.8939,75.1589,74.8939,75.1324,9946.0
2018-03-23 09:40:00,85.01,85.01,84.63,84.63,22155.0,75.0882,75.0882,74.7525,74.7525,22155.0
2018-03-23 09:45:00,84.65,84.73,84.6,84.61,13518.0,74.7702,74.8409,74.726,74.7349,13518.0
2018-03-23 09:50:00,84.66,84.73,84.57,84.73,33970.0,74.779,74.8409,74.6996,74.8409,33970.0
2018-03-23 09:55:00,84.73,84.75,84.59,84.62,16409.0,74.8409,74.8585,74.7172,74.7437,16409.0
2018-03-23 10:00:00,84.61,84.9,84.61,84.84,14638.0,74.7349,74.991,74.7349,74.938,14638.0
2018-03-23 10:05:00,84.83,84.9,84.65,84.73,10921.0,74.9292,74.991,74.7702,74.8409,10921.0
2018-03-23 10:10:00,84.75,84.85,84.61,84.67,7756.0,74.8585,74.9469,74.7349,74.7879,7756.0
2018-03-23 10:15:00,84.66,84.71,84.48,84.51,26447.0,74.779,74.8232,74.6201,74.6466,26447.0
2018-03-23 10:20:00,84.48,84.62,84.41,84.61,18753.0,74.6201,74.7437,74.5582,74.7349,18753.0
2018-03-23 10:25:00,84.62,84.66,84.57,84.61,28583.0,74.7437,74.779,74.6996,74.7349,28583.0
2018-03-23 10:30:00,84.62,84.67,84.55,84.6,40966.0,74.7437,74.7879,74.6819,74.726,40966.0
2018-03-23 10:35:00,84.6,84.6,84.37,84.42,75440.0,74.726,74.726,74.5229,74.5671,75440.0
2018-03-23 10:40:00,84.4,84.53,84.4,84.44,60319.0,74.5494,74.6642,74.5494,74.5847,60319.0
2018-03-23 10:45:00,84.43,84.55,84.4,84.4,40471.0,74.5759,74.6819,74.5494,74.5494,40471.0
2018-03-23 10:50:00,84.4,84.42,84.33,84.41,20011.0,74.5494,74.5671,74.4876,74.5582,20011.0
2018-03-23 10:55:00,84.42,84.42,84.32,84.39,13312.0,74.5671,74.5671,74.4787,74.5406,13312.0
2018-03-23 11:00:00,84.39,84.44,84.28,84.33,30651.0,74.5406,74.5847,74.4434,74.4876,30651.0
2018-03-23 11:05:00,84.33,84.44,84.32,84.42,10287.0,74.4876,74.5847,74.4787,74.5671,10287.0
2018-03-23 11:10:00,84.43,84.44,84.26,84.28,14597.0,74.5759,74.5847,74.4257,74.4434,14597.0
2018-03-23 11:15:00,84.29,84.38,84.29,84.37,12036.0,74.4522,74.5317,74.4522,74.5229,12036.0
2018-03-23 11:20:00,84.36,84.36,84.27,84.34,17787.0,74.5141,74.5141,74.4346,74.4964,17787.0
2018-03-23 11:25:00,84.32,84.36,84.26,84.31,11189.0,74.4787,74.5141,74.4257,74.4699,11189.0
2018-03-23 11:30:00,84.29,84.31,84.24,84.25,11088.0,74.4522,74.4699,74.4081,74.4169,11088.0
2018-03-23 11:35:00,84.23,84.23,84.05,84.08,13514.0,74.3992,74.3992,74.2402,74.2667,13514.0
2018-03-23 11:40:00,84.06,84.08,83.88,83.93,26201.0,74.2491,74.2667,74.0901,74.1342,26201.0
2018-03-23 11:45:00,83.92,83.94,83.83,83.87,24639.0,74.1254,74.1431,74.0459,74.0812,24639.0
2018-03-23 11:50:00,83.89,84.09,83.87,84.07,37748.0,74.0989,74.2756,74.0812,74.2579,37748.0
2018-03-23 11:55:00,84.05,84.06,83.9,83.92,23663.0,74.2402,74.2491,74.1077,74.1254,23663.0
2018-03-23 12:00:00,83.9,84.11,83.89,84.09,21104.0,74.1077,74.2932,74.0989,74.2756,21104.0
2018-03-23 12:05:00,84.09,84.17,84.07,84.1,11510.0,74.2756,74.3462,74.2579,74.2844,11510.0
2018-03-23 12:10:00,84.09,84.11,83.99,84.04,17021.0,74.2756,74.2932,74.1872,74.2314,17021.0
2018-03-23 12:15:00,84.02,84.07,83.87,83.87,21522.0,74.2137,74.2579,74.0812,74.0812,21522.0
2018-03-23 12:20:00,83.87,84.03,83.87,84.03,23679.0,74.0812,74.2226,74.0812,74.2226,23679.0
2018-03-23 12:25:00,84.04,84.16,84.04,84.12,8326.0,74.2314,74.3374,74.2314,74.3021,8326.0
2018-03-23 12:30:00,84.12,84.12,84.03,84.04,12714.0,74.3021,74.3021,74.2226,74.2314,12714.0
2018-03-23 12:35:00,84.05,84.05,83.97,83.98,20976.0,74.2402,74.2402,74.1696,74.1784,20976.0
2018-03-23 12:40:00,83.98,84.02,83.95,83.96,17803.0,74.1784,74.2137,74.1519,74.1607,17803.0
2018-03-23 12:45:00,83.94,84.05,83.93,84.03,15212.0,74.1431,74.2402,74.1342,74.2226,15212.0
2018-03-23 12:50:00,84.03,84.07,83.98,84.05,11588.0,74.2226,74.2579,74.1784,74.2402,11588.0
2018-03-23 12:55:00,84.04,84.06,83.95,84.0,7373.0,74.2314,74.2491,74.1519,74.1961,7373.0
2018-03-23 13:00:00,83.98,84.19,83.96,84.17,15612.0,74.1784,74.3639,74.1607,74.3462,15612.0
2018-03-23 13:05:00,84.16,84.26,84.14,84.26,7799.0,74.3374,74.4257,74.3197,74.4257,7799.0
2018-03-23 13:10:00,84.27,84.32,84.19,84.2,11204.0,74.4346,74.4787,74.3639,74.3727,11204.0
2018-03-23 13:15:00,84.2,84.24,84.15,84.2,17687.0,74.3727,74.4081,74.3286,74.3727,17687.0
2018-03-23 13:20:00,84.22,84.35,84.17,84.33,16573.0,74.3904,74.5052,74.3462,74.4876,16573.0
2018-03-23 13:25:00,84.34,84.37,84.26,84.35,9438.0,74.4964,74.5229,74.4257,74.5052,9438.0
2018-03-23 13:30:00,84.36,84.44,84.24,84.24,12136.0,74.5141,74.5847,74.4081,74.4081,12136.0
2018-03-23 13:35:00,84.27,84.29,84.21,84.24,9196.0,74.4346,74.4522,74.3816,74.4081,9196.0
2018-03-23 13:40:00,84.25,84.29,84.19,84.23,10264.0,74.4169,74.4522,74.3639,74.3992,10264.0
2018-03-23 13:45:00,84.23,84.36,84.23,84.36,14246.0,74.3992,74.5141,74.3992,74.5141,14246.0
2018-03-23 13:50:00,84.36,84.52,84.36,84.51,15638.0,74.5141,74.6554,74.5141,74.6466,15638.0
2018-03-23 13:55:00,84.5,84.53,84.46,84.52,8466.0,74.6377,74.6642,74.6024,74.6554,8466.0
2018-03-23 14:00:00,84.52,84.55,84.41,84.46,14458.0,74.6554,74.6819,74.5582,74.6024,14458.0
2018-03-23 14:05:00,84.47,84.48,84.33,84.37,13069.0,74.6112,74.6201,74.4876,74.5229,13069.0
2018-03-23 14:10:00,84.37,84.38,84.25,84.26,14039.0,74.5229,74.5317,74.4169,74.4257,14039.0
2018-03-23 14:15:00,84.25,84.28,84.18,84.18,13710.0,74.4169,74.4434,74.3551,74.3551,13710.0
2018-03-23 14:20:00,84.17,84.22,84.11,84.17,11606.0,74.3462,74.3904,74.2932,74.3462,11606.0
2018-03-23 14:25:00,84.16,84.16,84.08,84.11,12691.0,74.3374,74.3374,74.2667,74.2932,12691.0
2018-03-23 14:30:00,84.11,84.17,84.06,84.09,12394.0,74.2932,74.3462,74.2491,74.2756,12394.0
2018-03-23 14:35:00,84.1,84.11,84.01,84.09,10738.0,74.2844,74.2932,74.2049,74.2756,10738.0
2018-03-23 14:40:00,84.09,84.18,84.07,84.11,12272.0,74.2756,74.3551,74.2579,74.2932,12272.0
2018-03-23 14:45:00,84.09,84.09,83.83,83.87,14881.0,74.2756,74.2756,74.0459,74.0812,14881.0
2018-03-23 14:50:00,83.86,83.86,83.72,83.82,17511.0,74.0724,74.0724,73.9488,74.0371,17511.0
2018-03-23 14:55:00,83.81,83.83,83.4,83.47,28268.0,74.0283,74.0459,73.6661,73.7279,28268.0
2018-03-23 15:00:00,83.48,83.52,83.21,83.23,29606.0,73.7368,73.7721,73.4983,73.5159,29606.0
2018-03-23 15:05:00,83.22,83.3,83.14,83.2,25970.0,73.5071,73.5778,73.4365,73.4894,25970.0
2018-03-23 15:10:00,83.23,83.32,83.12,83.29,25039.0,73.5159,73.5954,73.4188,73.5689,25039.0
2018-03-23 15:15:00,83.32,83.46,83.31,83.37,48482.0,73.5954,73.7191,73.5866,73.6396,48482.0
2018-03-23 15:20:00,83.36,83.41,83.22,83.22,50837.0,73.6308,73.6749,73.5071,73.5071,50837.0
2018-03-23 15:25:00,83.19,83.26,83.13,83.2,32937.0,73.4806,73.5424,73.4276,73.4894,32937.0
2018-03-23 15:30:00,83.21,83.27,83.07,83.19,49591.0,73.4983,73.5513,73.3746,73.4806,49591.0
2018-03-23 15:35:00,83.2,83.26,83.11,83.24,79945.0,73.4894,73.5424,73.41,73.5248,79945.0
2018-03-23 15:40:00,83.25,83.36,83.1,83.1,79928.0,73.5336,73.6308,73.4011,73.4011,79928.0
2018-03-23 15:45:00,83.1,83.16,83.03,83.13,129303.0,73.4011,73.4541,73.3393,73.4276,129303.0
2018-03-23 15:50:00,83.11,83.11,82.94,83.05,162635.0,73.41,73.41,73.2598,73.357,162635.0
2018-03-23 15:55:00,83.02,83.13,82.89,82.89,156540.0,73.3305,73.4276,73.2156,73.2156,156540.0
2018-03-26 09:30:00,83.83,84.19,83.55,84.18,74625.0,74.0459,74.3639,73.7986,74.3551,74625.0
2018-03-26 09:35:00,84.17,84.22,84.04,84.22,29408.0,74.3462,74.3904,74.2314,74.3904,29408.0
2018-03-26 09:40:00,84.22,84.48,84.1,84.15,47431.0,74.3904,74.6201,74.2844,74.3286,47431.0
2018-03-26 09:45:00,84.11,84.16,83.95,83.96,15493.0,74.2932,74.3374,74.1519,74.1607,15493.0
2018-03-26 09:50:00,83.95,83.99,83.86,83.91,22149.0,74.1519,74.1872,74.0724,74.1166,22149.0
2018-03-26 09:55:00,83.91,84.04,83.91,83.93,27714.0,74.1166,74.2314,74.1166,74.1342,27714.0
2018-03-26 10:00:00,83.92,84.08,83.92,83.99,65566.0,74.1254,74.2667,74.1254,74.1872,65566.0
2018-03-26 10:05:00,83.98,83.99,83.81,83.83,11494.0,74.1784,74.1872,74.0283,74.0459,11494.0
2018-03-26 10:10:00,83.8,83.87,83.73,83.76,27385.0,74.0194,74.0812,73.9576,73.9841,27385.0
2018-03-26 10:15:00,83.78,83.87,83.66,83.77,57926.0,74.0018,74.0812,73.8958,73.9929,57926.0
2018-03-26 10:20:00,83.77,83.8,83.65,83.67,27507.0,73.9929,74.0194,73.8869,73.9046,27507.0
2018-03-26 10:25:00,83.66,83.72,83.58,83.58,14982.0,73.8958,73.9488,73.8251,73.8251,14982.0
2018-03-26 10:30:00,83.59,83.65,83.5,83.65,20057.0,73.8339,73.8869,73.7544,73.8869,20057.0
2018-03-26 10:35:00,83.65,83.68,83.58,83.65,22507.0,73.8869,73.9134,73.8251,73.8869,22507.0
2018-03-26 10:40:00,83.64,83.67,83.46,83.5,15980.0,73.8781,73.9046,73.7191,73.7544,15980.0
2018-03-26 10:45:00,83.48,83.51,83.37,83.41,26379.0,73.7368,73.7633,73.6396,73.6749,26379.0
2018-03-26 10:50:00,83.43,83.6,83.41,83.58,14806.0,73.6926,73.8428,73.6749,73.8251,14806.0
2018-03-26 10:55:00,83.58,83.63,83.48,83.52,12125.0,73.8251,73.8693,73.7368,73.7721,12125.0
2018-03-26 11:00:00,83.52,83.57,83.45,83.51,17100.0,73.7721,73.8163,73.7103,73.7633,17100.0
2018-03-26 11:05:00,83.51,83.51,83.26,83.28,13881.0,73.7633,73.7633,73.5424,73.5601,13881.0
2018-03-26 11:10:00,83.27,83.38,83.2,83.36,19338.0,73.5513,73.6484,73.4894,73.6308,19338.0
2018-03-26 11:15:00,83.36,83.4,83.16,83.18,18009.0,73.6308,73.6661,73.4541,73.4718,18009.0
2018-03-26 11:20:00,83.16,83.39,83.12,83.37,16050.0,73.4541,73.6573,73.4188,73.6396,16050.0
2018-03-26 11:25:00,83.34,83.37,83.27,83.3,12010.0,73.6131,73.6396,73.5513,73.5778,12010.0
2018-03-26 11:30:00,83.29,83.37,83.21,83.28,14031.0,73.5689,73.6396,73.4983,73.5601,14031.0
2018-03-26 11:35:00,83.31,83.35,83.23,83.29,11530.0,73.5866,73.6219,73.5159,73.5689,11530.0
2018-03-26 11:40:00,83.3,83.41,83.29,83.37,8806.0,73.5778,73.6749,73.5689,73.6396,8806.0
2018-03-26 11:45:00,83.36,83.38,83.3,83.34,8080.0,73.6308,73.6484,73.5778,73.6131,8080.0
2018-03-26 11:50:00,83.34,83.5,83.34,83.45,12024.0,73.6131,73.7544,73.6131,73.7103,12024.0
2018-03-26 11:55:00,83.47,83.48,83.37,83.44,9914.0,73.7279,73.7368,73.6396,73.7014,9914.0
2018-03-26 12:00:00,83.45,83.45,83.33,83.35,11182.0,73.7103,73.7103,73.6043,73.6219,11182.0
2018-03-26 12:05:00,83.37,83.46,83.35,83.45,8967.0,73.6396,73.7191,73.6219,73.7103,8967.0
2018-03-26 12:10:00,83.46,83.64,83.44,83.64,8594.0,73.7191,73.8781,73.7014,73.8781,8594.0
2018-03-26 12:15:00,83.65,83.65,83.52,83.56,9763.0,73.8869,73.8869,73.7721,73.8074,9763.0
2018-03-26 12:20:00,83.57,83.62,83.54,83.57,7357.0,73.8163,73.8604,73.7898,73.8163,7357.0
2018-03-26 12:25:00,83.59,83.66,83.59,83.62,4766.0,73.8339,73.8958,73.8339,73.8604,4766.0
2018-03-26 12:30:00,83.62,83.74,83.62,83.72,7905.0,73.8604,73.9664,73.8604,73.9488,7905.0
2018-03-26 12:35:00,83.71,83.75,83.6,83.6,11083.0,73.9399,73.9753,73.8428,73.8428,11083.0
2018-03-26 12:40:00,83.58,83.68,83.58,83.63,7187.0,73.8251,73.9134,73.8251,73.8693,7187.0
2018-03-26 12:45:00,83.65,83.65,83.58,83.6,7285.0,73.8869,73.8869,73.8251,73.8428,7285.0
2018-03-26 12:50:00,83.6,83.64,83.55,83.58,8654.0,73.8428,73.8781,73.7986,73.8251,8654.0
2018-03-26 12:55:00,83.56,83.63,83.54,83.57,6071.0,73.8074,73.8693,73.7898,73.8163,6071.0
2018-03-26 13:00:00,83.56,83.73,83.56,83.71,12509.0,73.8074,73.9576,73.8074,73.9399,12509.0
2018-03-26 13:05:00,83.71,83.75,83.67,83.71,12641.0,73.9399,73.9753,73.9046,73.9399,12641.0
2018-03-26 13:10:00,83.7,83.76,83.7,83.76,7033.0,73.9311,73.9841,73.9311,73.9841,7033.0
2018-03-26 13:15:00,83.77,83.86,83.75,83.82,11185.0,73.9929,74.0724,73.9753,74.0371,11185.0
2018-03-26 13:20:00,83.82,83.83,83.71,83.73,8687.0,74.0371,74.0459,73.9399,73.9576,8687.0
2018-03-26 13:25:00,83.72,83.73,83.59,83.61,9035.0,73.9488,73.9576,73.8339,73.8516,9035.0
2018-03-26 13:30:00,83.64,83.65,83.51,83.53,10041.0,73.8781,73.8869,73.7633,73.7809,10041.0
2018-03-26 13:35:00,83.53,83.67,83.53,83.65,6575.0,73.7809,73.9046,73.7809,73.8869,6575.0
2018-03-26 13:40:00,83.69,83.74,83.65,83.67,10381.0,73.9223,73.9664,73.8869,73.9046,10381.0
2018-03-26 13:45:00,83.67,83.71,83.66,83.66,8739.0,73.9046,73.9399,73.8958,73.8958,8739.0
2018-03-26 13:50:00,83.66,83.66,83.53,83.55,11550.0,73.8958,73.8958,73.7809,73.7986,11550.0
2018-03-26 13:55:00,83.54,83.56,83.51,83.56,9279.0,73.7898,73.8074,73.7633,73.8074,9279.0
2018-03-26 14:00:00,83.58,83.68,83.58,83.68,11912.0,73.8251,73.9134,73.8251,73.9134,11912.0
2018-03-26 14:05:00,83.69,83.76,83.69,83.71,7683.0,73.9223,73.9841,73.9223,73.9399,7683.0
2018-03-26 14:10:00,83.71,83.84,83.71,83.74,12091.0,73.9399,74.0548,73.9399,73.9664,12091.0
2018-03-26 14:15:00,83.75,83.89,83.75,83.89,8020.0,73.9753,74.0989,73.9753,74.0989,8020.0
2018-03-26 14:20:00,83.9,83.95,83.8,83.8,10411.0,74.1077,74.1519,74.0194,74.0194,10411.0
2018-03-26 14:25:00,83.8,83.91,83.79,83.9,9957.0,74.0194,74.1166,74.0106,74.1077,9957.0
2018-03-26 14:30:00,83.9,83.95,83.86,83.89,12959.0,74.1077,74.1519,74.0724,74.0989,12959.0
2018-03-26 14:35:00,83.89,83.94,83.87,83.9,12036.0,74.0989,74.1431,74.0812,74.1077,12036.0
2018-03-26 14:40:00,83.92,83.96,83.89,83.92,10225.0,74.1254,74.1607,74.0989,74.1254,10225.0
2018-03-26 14:45:00,83.94,83.94,83.85,83.87,8046.0,74.1431,74.1431,74.0636,74.0812,8046.0
2018-03-26 14:50:00,83.88,84.07,83.87,84.07,16988.0,74.0901,74.2579,74.0812,74.2579,16988.0
2018-03-26 14:55:00,84.08,84.12,84.05,84.05,15680.0,74.2667,74.3021,74.2402,74.2402,15680.0
2018-03-26 15:00:00,84.07,84.11,84.01,84.06,29170.0,74.2579,74.2932,74.2049,74.2491,29170.0
2018-03-26 15:05:00,84.04,84.17,84.04,84.16,18029.0,74.2314,74.3462,74.2314,74.3374,18029.0
2018-03-26 15:10:00,84.16,84.17,84.1,84.13,22761.0,74.3374,74.3462,74.2844,74.3109,22761.0
2018-03-26 15:15:00,84.13,84.14,84.09,84.14,11875.0,74.3109,74.3197,74.2756,74.3197,11875.0
2018-03-26 15:20:00,84.14,84.16,84.06,84.07,16184.0,74.3197,74.3374,74.2491,74.2579,16184.0
2018-03-26 15:25:00,84.07,84.12,84.05,84.12,13577.0,74.2579,74.3021,74.2402,74.3021,13577.0
2018-03-26 15:30:00,84.12,84.2,84.11,84.2,22655.0,74.3021,74.3727,74.2932,74.3727,22655.0
2018-03-26 15:35:00,84.19,84.19,84.07,84.1,34912.0,74.3639,74.3639,74.2579,74.2844,34912.0
2018-03-26 15:40:00,84.11,84.14,84.08,84.13,25396.0,74.2932,74.3197,74.2667,74.3109,25396.0
2018-03-26 15:45:00,84.12,84.19,84.08,84.19,59201.0,74.3021,74.3639,74.2667,74.3639,59201.0
2018-03-26 15:50:00,84.19,84.19,84.09,84.12,46905.0,74.3639,74.3639,74.2756,74.3021,46905.0
2018-03-26 15:55:00,84.11,84.17,84.08,84.13,112013.0,74.2932,74.3462,74.2667,74.3109,112013.0
2018-03-27 09:30:00,84.47,84.47,84.26,84.41,36526.0,74.6112,74.6112,74.4257,74.5582,36526.0
2018-03-27 09:35:00,84.43,84.45,84.37,84.43,12282.0,74.5759,74.5936,74.5229,74.5759,12282.0
2018-03-27 09:40:00,84.38,84.38,84.2,84.26,14783.0,74.5317,74.5317,74.3727,74.4257,14783.0
2018-03-27 09:45:00,84.25,84.31,84.18,84.2,16985.0,74.4169,74.4699,74.3551,74.3727,16985.0
2018-03-27 09:50:00,84.2,84.25,84.18,84.22,7776.0,74.3727,74.4169,74.3551,74.3904,7776.0
2018-03-27 09:55:00,84.22,84.31,84.19,84.29,12830.0,74.3904,74.4699,74.3639,74.4522,12830.0
2018-03-27 10:00:00,84.27,84.31,84.24,84.3,16820.0,74.4346,74.4699,74.4081,74.4611,16820.0
2018-03-27 10:05:00,84.32,84.34,84.19,84.31,30372.0,74.4787,74.4964,74.3639,74.4699,30372.0
2018-03-27 10:10:00,84.28,84.3,83.99,84.03,17713.0,74.4434,74.4611,74.1872,74.2226,17713.0
2018-03-27 10:15:00,84.02,84.11,83.95,84.09,14248.0,74.2137,74.2932,74.1519,74.2756,14248.0
2018-03-27 10:20:00,84.07,84.2,84.07,84.14,8928.0,74.2579,74.3727,74.2579,74.3197,8928.0
2018-03-27 10:25:00,84.14,84.23,84.14,84.19,6300.0,74.3197,74.3992,74.3197,74.3639,6300.0
2018-03-27 10:30:00,84.2,84.22,84.01,84.08,9216.0,74.3727,74.3904,74.2049,74.2667,9216.0
2018-03-27 10:35:00,84.09,84.19,84.09,84.19,7865.0,74.2756,74.3639,74.2756,74.3639,7865.0
2018-03-27 10:40:00,84.2,84.29,84.18,84.27,12914.0,74.3727,74.4522,74.3551,74.4346,12914.0
2018-03-27 10:45:00,84.28,84.34,84.25,84.26,12560.0,74.4434,74.4964,74.4169,74.4257,12560.0
2018-03-27 10:50:00,84.29,84.31,84.22,84.27,5840.0,74.4522,74.4699,74.3904,74.4346,5840.0
2018-03-27 10:55:00,84.27,84.3,84.12,84.16,11436.0,74.4346,74.4611,74.3021,74.3374,11436.0
2018-03-27 11:00:00,84.17,84.24,84.13,84.15,25475.0,74.3462,74.4081,74.3109,74.3286,25475.0
2018-03-27 11:05:00,84.16,84.27,84.12,84.27,10552.0,74.3374,74.4346,74.3021,74.4346,10552.0
2018-03-27 11:10:00,84.25,84.34,84.22,84.29,6247.0,74.4169,74.4964,74.3904,74.4522,6247.0
2018-03-27 11:15:00,84.29,84.34,84.28,84.32,3938.0,74.4522,74.4964,74.4434,74.4787,3938.0
2018-03-27 11:20:00,84.32,84.33,84.27,84.33,6892.0,74.4787,74.4876,74.4346,74.4876,6892.0
2018-03-27 11:25:00,84.34,84.34,84.28,84.31,6969.0,74.4964,74.4964,74.4434,74.4699,6969.0
2018-03-27 11:30:00,84.3,84.4,84.29,84.38,9191.0,74.4611,74.5494,74.4522,74.5317,9191.0
2018-03-27 11:35:00,84.37,84.48,84.34,84.48,9009.0,74.5229,74.6201,74.4964,74.6201,9009.0
2018-03-27 11:40:00,84.46,84.51,84.46,84.51,9769.0,74.6024,74.6466,74.6024,74.6466,9769.0
2018-03-27 11:45:00,84.51,84.65,84.49,84.62,19993.0,74.6466,74.7702,74.6289,74.7437,19993.0
2018-03-27 11:50:00,84.65,84.68,84.62,84.64,3900.0,74.7702,74.7967,74.7437,74.7614,3900.0
2018-03-27 11:55:00,84.67,84.68,84.56,84.57,15908.0,74.7879,74.7967,74.6907,74.6996,15908.0
2018-03-27 12:00:00,84.56,84.63,84.54,84.63,20570.0,74.6907,74.7525,74.6731,74.7525,20570.0
2018-03-27 12:05:00,84.62,84.63,84.51,84.51,6158.0,74.7437,74.7525,74.6466,74.6466,6158.0
2018-03-27 12:10:00,84.54,84.62,84.54,84.62,11455.0,74.6731,74.7437,74.6731,74.7437,11455.0
2018-03-27 12:15:00,84.59,84.65,84.59,84.63,8001.0,74.7172,74.7702,74.7172,74.7525,8001.0
2018-03-27 12:20:00,84.63,84.64,84.52,84.52,10841.0,74.7525,74.7614,74.6554,74.6554,10841.0
2018-03-27 12:25:00,84.52,84.52,84.39,84.42,14274.0,74.6554,74.6554,74.5406,74.5671,14274.0
2018-03-27 12:30:00,84.42,84.45,84.3,84.31,14199.0,74.5671,74.5936,74.4611,74.4699,14199.0
2018-03-27 12:35:00,84.3,84.36,84.29,84.33,7948.0,74.4611,74.5141,74.4522,74.4876,7948.0
2018-03-27 12:40:00,84.34,84.43,84.32,84.4,12910.0,74.4964,74.5759,74.4787,74.5494,12910.0
2018-03-27 12:45:00,84.38,84.47,84.35,84.47,7230.0,74.5317,74.6112,74.5052,74.6112,7230.0
2018-03-27 12:50:00,84.46,84.46,84.36,84.45,8764.0,74.6024,74.6024,74.5141,74.5936,8764.0
2018-03-27 12:55:00,84.46,84.47,84.36,84.4,12359.0,74.6024,74.6112,74.5141,74.5494,12359.0
2018-03-27 13:00:00,84.41,84.46,84.37,84.39,10688.0,74.5582,74.6024,74.5229,74.5406,10688.0
2018-03-27 13:05:00,84.39,84.42,84.36,84.39,12935.0,74.5406,74.5671,74.5141,74.5406,12935.0
2018-03-27 13:10:00,84.4,84.42,84.35,84.4,13294.0,74.5494,74.5671,74.5052,74.5494,13294.0
2018-03-27 13:15:00,84.44,84.47,84.42,84.43,7733.0,74.5847,74.6112,74.5671,74.5759,7733.0
2018-03-27 13:20:00,84.44,84.45,84.35,84.36,5253.0,74.5847,74.5936,74.5052,74.5141,5253.0
2018-03-27 13:25:00,84.35,84.4,84.34,84.34,3551.0,74.5052,74.5494,74.4964,74.4964,3551.0
2018-03-27 13:30:00,84.36,84.38,84.28,84.3,12561.0,74.5141,74.5317,74.4434,74.4611,12561.0
2018-03-27 13:35:00,84.3,84.3,84.08,84.11,32324.0,74.4611,74.4611,74.2667,74.2932,32324.0
2018-03-27 13:40:00,84.1,84.2,84.1,84.19,10101.0,74.2844,74.3727,74.2844,74.3639,10101.0
2018-03-27 13:45:00,84.21,84.22,84.08,84.08,9863.0,74.3816,74.3904,74.2667,74.2667,9863.0
2018-03-27 13:50:00,84.08,84.08,83.93,83.99,12226.0,74.2667,74.2667,74.1342,74.1872,12226.0
2018-03-27 13:55:00,83.99,84.06,83.93,84.04,18459.0,74.1872,74.2491,74.1342,74.2314,18459.0
2018-03-27 14:00:00,84.02,84.07,83.95,83.98,21750.0,74.2137,74.2579,74.1519,74.1784,21750.0
2018-03-27 14:05:00,83.99,84.09,83.98,84.0,17460.0,74.1872,74.2756,74.1784,74.1961,17460.0
2018-03-27 14:10:00,84.01,84.24,84.01,84.17,13230.0,74.2049,74.4081,74.2049,74.3462,13230.0
2018-03-27 14:15:00,84.2,84.32,84.2,84.32,10278.0,74.3727,74.4787,74.3727,74.4787,10278.0
2018-03-27 14:20:00,84.29,84.3,84.19,84.21,7492.0,74.4522,74.4611,74.3639,74.3816,7492.0
2018-03-27 14:25:00,84.23,84.23,84.06,84.1,16834.0,74.3992,74.3992,74.2491,74.2844,16834.0
2018-03-27 14:30:00,84.1,84.19,84.06,84.14,12109.0,74.2844,74.3639,74.2491,74.3197,12109.0
2018-03-27 14:35:00,84.14,84.27,84.13,84.25,5728.0,74.3197,74.4346,74.3109,74.4169,5728.0
2018-03-27 14:40:00,84.26,84.31,84.25,84.25,12543.0,74.4257,74.4699,74.4169,74.4169,12543.0
2018-03-27 14:45:00,84.24,84.24,84.03,84.03,9687.0,74.4081,74.4081,74.2226,74.2226,9687.0
2018-03-27 14:50:00,84.05,84.09,84.02,84.04,13260.0,74.2402,74.2756,74.2137,74.2314,13260.0
2018-03-27 14:55:00,84.04,84.07,83.89,83.89,10730.0,74.2314,74.2579,74.0989,74.0989,10730.0
2018-03-27 15:00:00,83.91,83.91,83.64,83.66,16233.0,74.1166,74.1166,73.8781,73.8958,16233.0
2018-03-27 15:05:00,83.67,83.68,83.37,83.57,17652.0,73.9046,73.9134,73.6396,73.8163,17652.0
2018-03-27 15:10:00,83.6,83.65,83.46,83.56,20728.0,73.8428,73.8869,73.7191,73.8074,20728.0
2018-03-27 15:15:00,83.55,83.72,83.55,83.59,26320.0,73.7986,73.9488,73.7986,73.8339,26320.0
2018-03-27 15:20:00,83.55,83.57,83.4,83.42,18547.0,73.7986,73.8163,73.6661,73.6838,18547.0
2018-03-27 15:25:00,83.45,83.45,83.14,83.16,22271.0,73.7103,73.7103,73.4365,73.4541,22271.0
2018-03-27 15:30:00,83.15,83.19,82.8,83.03,29772.0,73.4453,73.4806,73.1361,73.3393,29772.0
2018-03-27 15:35:00,83.03,83.2,82.98,83.14,32676.0,73.3393,73.4894,73.2951,73.4365,32676.0
2018-03-27 15:40:00,83.11,83.11,82.89,82.89,51644.0,73.41,73.41,73.2156,73.2156,51644.0
2018-03-27 15:45:00,82.85,83.0,82.72,82.89,93898.0,73.1803,73.3128,73.0655,73.2156,93898.0
2018-03-27 15:50:00,82.89,83.21,82.87,83.14,162437.0,73.2156,73.4983,73.198,73.4365,162437.0
2018-03-27 15:55:00,83.13,83.39,83.04,83.26,235449.0,73.4276,73.6573,73.3481,73.5424,235449.0
2018-03-28 09:30:00,83.41,83.77,83.31,83.61,43215.0,73.6749,73.9929,73.5866,73.8516,43215.0
2018-03-28 09:35:00,83.68,83.69,83.31,83.36,23463.0,73.9134,73.9223,73.5866,73.6308,23463.0
2018-03-28 09:40:00,83.32,83.43,83.25,83.36,16479.0,73.5954,73.6926,73.5336,73.6308,16479.0
2018-03-28 09:45:00,83.35,83.55,83.3,83.51,12262.0,73.6219,73.7986,73.5778,73.7633,12262.0
2018-03-28 09:50:00,83.51,83.51,83.35,83.5,11676.0,73.7633,73.7633,73.6219,73.7544,11676.0
2018-03-28 09:55:00,83.48,83.54,83.4,83.5,10194.0,73.7368,73.7898,73.6661,73.7544,10194.0
2018-03-28 10:00:00,83.53,83.63,83.44,83.6,11694.0,73.7809,73.8693,73.7014,73.8428,11694.0
2018-03-28 10:05:00,83.58,83.65,83.52,83.6,19652.0,73.8251,73.8869,73.7721,73.8428,19652.0
2018-03-28 10:10:00,83.59,83.59,83.48,83.52,18124.0,73.8339,73.8339,73.7368,73.7721,18124.0
2018-03-28 10:15:00,83.53,83.56,83.36,83.41,9350.0,73.7809,73.8074,73.6308,73.6749,9350.0
2018-03-28 10:20:00,83.4,83.5,83.38,83.42,16064.0,73.6661,73.7544,73.6484,73.6838,16064.0
2018-03-28 10:25:00,83.39,83.48,83.32,83.44,17655.0,73.6573,73.7368,73.5954,73.7014,17655.0
2018-03-28 10:30:00,83.46,83.53,83.34,83.34,19404.0,73.7191,73.7809,73.6131,73.6131,19404.0
2018-03-28 10:35:00,83.32,83.33,83.09,83.16,13899.0,73.5954,73.6043,73.3923,73.4541,13899.0
2018-03-28 10:40:00,83.15,83.15,83.03,83.13,12031.0,73.4453,73.4453,73.3393,73.4276,12031.0
2018-03-28 10:45:00,83.13,83.13,82.92,83.01,22509.0,73.4276,73.4276,73.2421,73.3216,22509.0
2018-03-28 10:50:00,83.04,83.04,82.94,83.01,29583.0,73.3481,73.3481,73.2598,73.3216,29583.0
2018-03-28 10:55:00,83.01,83.1,82.97,83.07,15225.0,73.3216,73.4011,73.2863,73.3746,15225.0
2018-03-28 11:00:00,83.09,83.35,83.09,83.26,20875.0,73.3923,73.6219,73.3923,73.5424,20875.0
2018-03-28 11:05:00,83.28,83.54,83.26,83.52,16145.0,73.5601,73.7898,73.5424,73.7721,16145.0
2018-03-28 11:10:00,83.52,83.64,83.39,83.44,18237.0,73.7721,73.8781,73.6573,73.7014,18237.0
2018-03-28 11:15:00,83.47,83.54,83.36,83.49,16350.0,73.7279,73.7898,73.6308,73.7456,16350.0
2018-03-28 11:20:00,83.49,83.53,83.39,83.45,13088.0,73.7456,73.7809,73.6573,73.7103,13088.0
2018-03-28 11:25:00,83.44,83.57,83.4,83.53,12228.0,73.7014,73.8163,73.6661,73.7809,12228.0
2018-03-28 11:30:00,83.51,83.51,83.29,83.42,11808.0,73.7633,73.7633,73.5689,73.6838,11808.0
2018-03-28 11:35:00,83.46,83.66,83.46,83.6,13980.0,73.7191,73.8958,73.7191,73.8428,13980.0
2018-03-28 11:40:00,83.61,83.72,83.56,83.66,6972.0,73.8516,73.9488,73.8074,73.8958,6972.0
2018-03-28 11:45:00,83.68,83.74,83.57,83.61,6320.0,73.9134,73.9664,73.8163,73.8516,6320.0
2018-03-28 11:50:00,83.63,83.66,83.52,83.56,5600.0,73.8693,73.8958,73.7721,73.8074,5600.0
2018-03-28 11:55:00,83.56,83.75,83.55,83.6,6800.0,73.8074,73.9753,73.7986,73.8428,6800.0
2018-03-28 12:00:00,83.62,83.65,83.49,83.53,10073.0,73.8604,73.8869,73.7456,73.7809,10073.0
2018-03-28 12:05:00,83.51,83.66,83.51,83.63,3588.0,73.7633,73.8958,73.7633,73.8693,3588.0
2018-03-28 12:10:00,83.62,83.91,83.62,83.91,5300.0,73.8604,74.1166,73.8604,74.1166,5300.0
2018-03-28 12:15:00,83.92,84.04,83.81,84.03,9460.0,74.1254,74.2314,74.0283,74.2226,9460.0
2018-03-28 12:20:00,84.06,84.1,83.85,83.9,11827.0,74.2491,74.2844,74.0636,74.1077,11827.0
2018-03-28 12:25:00,83.9,83.98,83.74,83.75,5453.0,74.1077,74.1784,73.9664,73.9753,5453.0
2018-03-28 12:30:00,83.71,83.78,83.63,83.63,7961.0,73.9399,74.0018,73.8693,73.8693,7961.0
2018-03-28 12:35:00,83.68,83.78,83.68,83.74,9000.0,73.9134,74.0018,73.9134,73.9664,9000.0
2018-03-28 12:40:00,83.75,83.95,83.75,83.95,8464.0,73.9753,74.1519,73.9753,74.1519,8464.0
2018-03-28 12:45:00,83.93,83.98,83.65,83.77,23037.0,74.1342,74.1784,73.8869,73.9929,23037.0
2018-03-28 12:50:00,83.77,83.77,83.61,83.67,14722.0,73.9929,73.9929,73.8516,73.9046,14722.0
2018-03-28 12:55:00,83.65,83.66,83.55,83.55,9414.0,73.8869,73.8958,73.7986,73.7986,9414.0
2018-03-28 13:00:00,83.51,83.52,83.41,83.47,9952.0,73.7633,73.7721,73.6749,73.7279,9952.0
2018-03-28 13:05:00,83.49,83.56,83.44,83.53,39662.0,73.7456,73.8074,73.7014,73.7809,39662.0
2018-03-28 13:10:00,83.53,83.55,83.37,83.44,61210.0,73.7809,73.7986,73.6396,73.7014,61210.0
2018-03-28 13:15:00,83.43,83.47,83.35,83.4,9760.0,73.6926,73.7279,73.6219,73.6661,9760.0
2018-03-28 13:20:00,83.4,83.62,83.36,83.59,12675.0,73.6661,73.8604,73.6308,73.8339,12675.0
2018-03-28 13:25:00,83.61,83.61,83.51,83.58,4706.0,73.8516,73.8516,73.7633,73.8251,4706.0
2018-03-28 13:30:00,83.67,83.67,83.44,83.47,10213.0,73.9046,73.9046,73.7014,73.7279,10213.0
2018-03-28 13:35:00,83.49,83.58,83.48,83.58,3720.0,73.7456,73.8251,73.7368,73.8251,3720.0
2018-03-28 13:40:00,83.58,83.58,83.42,83.48,7900.0,73.8251,73.8251,73.6838,73.7368,7900.0
2018-03-28 13:45:00,83.5,83.73,83.48,83.69,6992.0,73.7544,73.9576,73.7368,73.9223,6992.0
2018-03-28 13:50:00,83.64,83.69,83.51,83.55,9730.0,73.8781,73.9223,73.7633,73.7986,9730.0
2018-03-28 13:55:00,83.59,83.62,83.52,83.54,5780.0,73.8339,73.8604,73.7721,73.7898,5780.0
2018-03-28 14:00:00,83.57,83.64,83.39,83.44,12846.0,73.8163,73.8781,73.6573,73.7014,12846.0
2018-03-28 14:05:00,83.45,83.47,83.36,83.4,24714.0,73.7103,73.7279,73.6308,73.6661,24714.0
2018-03-28 14:10:00,83.4,83.43,83.34,83.39,11127.0,73.6661,73.6926,73.6131,73.6573,11127.0
2018-03-28 14:15:00,83.39,83.55,83.37,83.51,11062.0,73.6573,73.7986,73.6396,73.7633,11062.0
2018-03-28 14:20:00,83.51,83.6,83.49,83.49,16423.0,73.7633,73.8428,73.7456,73.7456,16423.0
2018-03-28 14:25:00,83.51,83.59,83.39,83.46,13012.0,73.7633,73.8339,73.6573,73.7191,13012.0
2018-03-28 14:30:00,83.42,83.45,83.36,83.42,7994.0,73.6838,73.7103,73.6308,73.6838,7994.0
2018-03-28 14:35:00,83.43,83.6,83.36,83.6,12745.0,73.6926,73.8428,73.6308,73.8428,12745.0
2018-03-28 14:40:00,83.63,83.73,83.46,83.46,12598.0,73.8693,73.9576,73.7191,73.7191,12598.0
2018-03-28 14:45:00,83.48,83.5,83.44,83.5,13233.0,73.7368,73.7544,73.7014,73.7544,13233.0
2018-03-28 14:50:00,83.48,83.55,83.46,83.5,9020.0,73.7368,73.7986,73.7191,73.7544,9020.0
2018-03-28 14:55:00,83.5,83.53,83.41,83.45,11816.0,73.7544,73.7809,73.6749,73.7103,11816.0
2018-03-28 15:00:00,83.45,83.46,83.2,83.21,16923.0,73.7103,73.7191,73.4894,73.4983,16923.0
2018-03-28 15:05:00,83.22,83.27,83.15,83.17,19767.0,73.5071,73.5513,73.4453,73.4629,19767.0
2018-03-28 15:10:00,83.16,83.37,83.16,83.32,12561.0,73.4541,73.6396,73.4541,73.5954,12561.0
2018-03-28 15:15:00,83.32,83.45,83.22,83.32,14695.0,73.5954,73.7103,73.5071,73.5954,14695.0
2018-03-28 15:20:00,83.37,83.44,83.21,83.39,17184.0,73.6396,73.7014,73.4983,73.6573,17184.0
2018-03-28 15:25:00,83.39,83.45,83.27,83.44,13798.0,73.6573,73.7103,73.5513,73.7014,13798.0
2018-03-28 15:30:00,83.43,83.47,83.22,83.22,23600.0,73.6926,73.7279,73.5071,73.5071,23600.0
2018-03-28 15:35:00,83.24,83.56,83.22,83.46,39538.0,73.5248,73.8074,73.5071,73.7191,39538.0
2018-03-28 15:40:00,83.47,83.48,83.3,83.31,25442.0,73.7279,73.7368,73.5778,73.5866,25442.0
2018-03-28 15:45:00,83.29,83.39,83.26,83.37,38945.0,73.5689,73.6573,73.5424,73.6396,38945.0
2018-03-28 15:50:00,83.37,83.4,83.27,83.28,44025.0,73.6396,73.6661,73.5513,73.5601,44025.0
2018-03-28 15:55:00,83.28,83.3,83.16,83.2,98292.0,73.5601,73.5778,73.4541,73.4894,98292.0
2018-03-29 09:30:00,83.62,83.84,83.48,83.81,26775.0,73.8604,74.0548,73.7368,74.0283,26775.0
2018-03-29 09:35:00,83.73,83.88,83.69,83.74,13046.0,73.9576,74.0901,73.9223,73.9664,13046.0
2018-03-29 09:40:00,83.76,83.87,83.66,83.8,16400.0,73.9841,74.0812,73.8958,74.0194,16400.0
2018-03-29 09:45:00,83.78,83.78,83.63,83.66,14720.0,74.0018,74.0018,73.8693,73.8958,14720.0
2018-03-29 09:50:00,83.66,83.75,83.62,83.71,12586.0,73.8958,73.9753,73.8604,73.9399,12586.0
2018-03-29 09:55:00,83.73,83.75,83.61,83.71,16505.0,73.9576,73.9753,73.8516,73.9399,16505.0
2018-03-29 10:00:00,83.73,83.75,83.67,83.7,16237.0,73.9576,73.9753,73.9046,73.9311,16237.0
2018-03-29 10:05:00,83.69,83.75,83.57,83.57,20318.0,73.9223,73.9753,73.8163,73.8163,20318.0
2018-03-29 10:10:00,83.6,83.62,83.55,83.58,27634.0,73.8428,73.8604,73.7986,73.8251,27634.0
2018-03-29 10:15:00,83.57,83.66,83.56,83.66,30712.0,73.8163,73.8958,73.8074,73.8958,30712.0
2018-03-29 10:20:00,83.64,83.72,83.64,83.71,25107.0,73.8781,73.9488,73.8781,73.9399,25107.0
2018-03-29 10:25:00,83.7,83.72,83.65,83.69,13526.0,73.9311,73.9488,73.8869,73.9223,13526.0
2018-03-29 10:30:00,83.69,83.69,83.57,83.68,11196.0,73.9223,73.9223,73.8163,73.9134,11196.0
2018-03-29 10:35:00,83.67,83.69,83.64,83.66,9262.0,73.9046,73.9223,73.8781,73.8958,9262.0
2018-03-29 10:40:00,83.67,83.76,83.57,83.76,19769.0,73.9046,73.9841,73.8163,73.9841,19769.0
2018-03-29 10:45:00,83.74,83.87,83.72,83.86,13366.0,73.9664,74.0812,73.9488,74.0724,13366.0
2018-03-29 10:50:00,83.87,83.99,83.84,83.98,6342.0,74.0812,74.1872,74.0548,74.1784,6342.0
2018-03-29 10:55:00,83.97,84.02,83.89,84.02,12106.0,74.1696,74.2137,74.0989,74.2137,12106.0
2018-03-29 11:00:00,84.02,84.18,84.02,84.18,6400.0,74.2137,74.3551,74.2137,74.3551,6400.0
2018-03-29 11:05:00,84.17,84.31,84.14,84.31,9726.0,74.3462,74.4699,74.3197,74.4699,9726.0
2018-03-29 11:10:00,84.32,84.33,84.21,84.22,11841.0,74.4787,74.4876,74.3816,74.3904,11841.0
2018-03-29 11:15:00,84.24,84.24,84.03,84.05,7364.0,74.4081,74.4081,74.2226,74.2402,7364.0
2018-03-29 11:20:00,84.05,84.06,83.93,83.95,10185.0,74.2402,74.2491,74.1342,74.1519,10185.0
2018-03-29 11:25:00,83.94,84.08,83.93,84.0,10240.0,74.1431,74.2667,74.1342,74.1961,10240.0
2018-03-29 11:30:00,84.03,84.06,83.91,84.02,8187.0,74.2226,74.2491,74.1166,74.2137,8187.0
2018-03-29 11:35:00,84.01,84.03,83.93,83.98,7418.0,74.2049,74.2226,74.1342,74.1784,7418.0
2018-03-29 11:40:00,83.98,84.06,83.98,84.06,6201.0,74.1784,74.2491,74.1784,74.2491,6201.0
2018-03-29 11:45:00,84.05,84.17,84.0,84.12,10457.0,74.2402,74.3462,74.1961,74.3021,10457.0
2018-03-29 11:50:00,84.13,84.18,84.07,84.08,7873.0,74.3109,74.3551,74.2579,74.2667,7873.0
2018-03-29 11:55:00,84.11,84.19,84.1,84.15,5456.0,74.2932,74.3639,74.2844,74.3286,5456.0
2018-03-29 12:00:00,84.15,84.17,83.96,84.02,11298.0,74.3286,74.3462,74.1607,74.2137,11298.0
2018-03-29 12:05:00,84.04,84.12,84.01,84.07,6960.0,74.2314,74.3021,74.2049,74.2579,6960.0
2018-03-29 12:10:00,84.07,84.14,84.04,84.08,5971.0,74.2579,74.3197,74.2314,74.2667,5971.0
2018-03-29 12:15:00,84.05,84.15,84.02,84.14,6247.0,74.2402,74.3286,74.2137,74.3197,6247.0
2018-03-29 12:20:00,84.11,84.14,84.07,84.07,5407.0,74.2932,74.3197,74.2579,74.2579,5407.0
2018-03-29 12:25:00,84.09,84.19,84.06,84.16,5855.0,74.2756,74.3639,74.2491,74.3374,5855.0
2018-03-29 12:30:00,84.18,84.18,84.15,84.16,3421.0,74.3551,74.3551,74.3286,74.3374,3421.0
2018-03-29 12:35:00,84.17,84.17,84.11,84.14,5509.0,74.3462,74.3462,74.2932,74.3197,5509.0
2018-03-29 12:40:00,84.14,84.15,84.08,84.14,5679.0,74.3197,74.3286,74.2667,74.3197,5679.0
2018-03-29 12:45:00,84.12,84.17,84.12,84.14,4255.0,74.3021,74.3462,74.3021,74.3197,4255.0
2018-03-29 12:50:00,84.15,84.22,84.15,84.21,4098.0,74.3286,74.3904,74.3286,74.3816,4098.0
2018-03-29 12:55:00,84.2,84.26,84.19,84.19,5283.0,74.3727,74.4257,74.3639,74.3639,5283.0
2018-03-29 13:00:00,84.21,84.26,84.16,84.18,6807.0,74.3816,74.4257,74.3374,74.3551,6807.0
2018-03-29 13:05:00,84.17,84.17,84.08,84.1,5973.0,74.3462,74.3462,74.2667,74.2844,5973.0
2018-03-29 13:10:00,84.07,84.19,84.07,84.19,3900.0,74.2579,74.3639,74.2579,74.3639,3900.0
2018-03-29 13:15:00,84.15,84.24,84.14,84.23,8111.0,74.3286,74.4081,74.3197,74.3992,8111.0
2018-03-29 13:20:00,84.21,84.23,84.2,84.23,4118.0,74.3816,74.3992,74.3727,74.3992,4118.0
2018-03-29 13:25:00,84.23,84.24,84.18,84.24,4549.0,74.3992,74.4081,74.3551,74.4081,4549.0
2018-03-29 13:30:00,84.23,84.24,84.17,84.24,3652.0,74.3992,74.4081,74.3462,74.4081,3652.0
2018-03-29 13:35:00,84.22,84.26,84.17,84.17,6707.0,74.3904,74.4257,74.3462,74.3462,6707.0
2018-03-29 13:40:00,84.17,84.25,84.17,84.25,3906.0,74.3462,74.4169,74.3462,74.4169,3906.0
2018-03-29 13:45:00,84.26,84.31,84.24,84.31,7518.0,74.4257,74.4699,74.4081,74.4699,7518.0
2018-03-29 13:50:00,84.32,84.41,84.32,84.36,10317.0,74.4787,74.5582,74.4787,74.5141,10317.0
2018-03-29 13:55:00,84.36,84.41,84.33,84.33,6921.0,74.5141,74.5582,74.4876,74.4876,6921.0
2018-03-29 14:00:00,84.34,84.35,84.24,84.26,10321.0,74.4964,74.5052,74.4081,74.4257,10321.0
2018-03-29 14:05:00,84.25,84.34,84.25,84.31,10398.0,74.4169,74.4964,74.4169,74.4699,10398.0
2018-03-29 14:10:00,84.31,84.51,84.31,84.47,11391.0,74.4699,74.6466,74.4699,74.6112,11391.0
2018-03-29 14:15:00,84.46,84.48,84.39,84.48,9951.0,74.6024,74.6201,74.5406,74.6201,9951.0
2018-03-29 14:20:00,84.49,84.53,84.38,84.38,7938.0,74.6289,74.6642,74.5317,74.5317,7938.0
2018-03-29 14:25:00,84.44,84.47,84.36,84.45,20231.0,74.5847,74.6112,74.5141,74.5936,20231.0
2018-03-29 14:30:00,84.45,84.51,84.42,84.48,7342.0,74.5936,74.6466,74.5671,74.6201,7342.0
2018-03-29 14:35:00,84.48,84.52,84.42,84.42,5913.0,74.6201,74.6554,74.5671,74.5671,5913.0
2018-03-29 14:40:00,84.43,84.53,84.42,84.52,8497.0,74.5759,74.6642,74.5671,74.6554,8497.0
2018-03-29 14:45:00,84.51,84.58,84.46,84.56,19995.0,74.6466,74.7084,74.6024,74.6907,19995.0
2018-03-29 14:50:00,84.54,84.56,84.48,84.53,7131.0,74.6731,74.6907,74.6201,74.6642,7131.0
2018-03-29 14:55:00,84.54,84.61,84.43,84.43,14157.0,74.6731,74.7349,74.5759,74.5759,14157.0
2018-03-29 15:00:00,84.42,84.57,84.39,84.56,15658.0,74.5671,74.6996,74.5406,74.6907,15658.0
2018-03-29 15:05:00,84.56,84.63,84.54,84.61,17132.0,74.6907,74.7525,74.6731,74.7349,17132.0
2018-03-29 15:10:00,84.58,84.66,84.57,84.59,11479.0,74.7084,74.779,74.6996,74.7172,11479.0
2018-03-29 15:15:00,84.57,84.6,84.47,84.5,12151.0,74.6996,74.726,74.6112,74.6377,12151.0
2018-03-29 15:20:00,84.5,84.53,84.44,84.44,13622.0,74.6377,74.6642,74.5847,74.5847,13622.0
2018-03-29 15:25:00,84.44,84.45,84.34,84.45,19090.0,74.5847,74.5936,74.4964,74.5936,19090.0
2018-03-29 15:30:00,84.44,84.44,84.23,84.24,22205.0,74.5847,74.5847,74.3992,74.4081,22205.0
2018-03-29 15:35:00,84.23,84.36,84.19,84.35,23581.0,74.3992,74.5141,74.3639,74.5052,23581.0
2018-03-29 15:40:00,84.35,84.4,84.29,84.29,26162.0,74.5052,74.5494,74.4522,74.4522,26162.0
2018-03-29 15:45:00,84.28,84.46,84.26,84.42,52580.0,74.4434,74.6024,74.4257,74.5671,52580.0
2018-03-29 15:50:00,84.42,84.46,84.31,84.34,45156.0,74.5671,74.6024,74.4699,74.4964,45156.0
2018-03-29 15:55:00,84.33,84.34,84.13,84.13,102153.0,74.4876,74.4964,74.3109,74.3109,102153.0
2018-04-02 09:30:00,84.0,84.38,83.85,84.27,34733.0,74.1961,74.5317,74.0636,74.4346,34733.0
2018-04-02 09:35:00,84.34,84.56,84.31,84.53,13075.0,74.4964,74.6907,74.4699,74.6642,13075.0
2018-04-02 09:40:00,84.55,84.7,84.5,84.58,16760.0,74.6819,74.8144,74.6377,74.7084,16760.0
2018-04-02 09:45:00,84.64,84.67,84.51,84.51,24697.0,74.7614,74.7879,74.6466,74.6466,24697.0
2018-04-02 09:50:00,84.47,84.48,84.35,84.35,9800.0,74.6112,74.6201,74.5052,74.5052,9800.0
2018-04-02 09:55:00,84.33,84.4,84.31,84.39,5762.0,74.4876,74.5494,74.4699,74.5406,5762.0
2018-04-02 10:00:00,84.37,84.37,84.17,84.26,20663.0,74.5229,74.5229,74.3462,74.4257,20663.0
2018-04-02 10:05:00,84.28,84.44,84.28,84.41,12339.0,74.4434,74.5847,74.4434,74.5582,12339.0
2018-04-02 10:10:00,84.43,84.48,84.2,84.23,12743.0,74.5759,74.6201,74.3727,74.3992,12743.0
2018-04-02 10:15:00,84.26,84.41,84.24,84.37,8482.0,74.4257,74.5582,74.4081,74.5229,8482.0
2018-04-02 10:20:00,84.38,84.39,84.27,84.37,5968.0,74.5317,74.5406,74.4346,74.5229,5968.0
2018-04-02 10:25:00,84.37,84.37,84.15,84.19,12410.0,74.5229,74.5229,74.3286,74.3639,12410.0
2018-04-02 10:30:00,84.18,84.18,84.0,84.01,22482.0,74.3551,74.3551,74.1961,74.2049,22482.0
2018-04-02 10:35:00,84.0,84.01,83.81,83.84,29855.0,74.1961,74.2049,74.0283,74.0548,29855.0
2018-04-02 10:40:00,83.86,84.04,83.86,84.01,12929.0,74.0724,74.2314,74.0724,74.2049,12929.0
2018-04-02 10:45:00,84.01,84.12,84.01,84.09,11446.0,74.2049,74.3021,74.2049,74.2756,11446.0
2018-04-02 10:50:00,84.09,84.13,83.95,83.95,13804.0,74.2756,74.3109,74.1519,74.1519,13804.0
2018-04-02 10:55:00,83.98,84.0,83.8,83.82,8546.0,74.1784,74.1961,74.0194,74.0371,8546.0
2018-04-02 11:00:00,83.83,83.83,83.68,83.75,11200.0,74.0459,74.0459,73.9134,73.9753,11200.0
2018-04-02 11:05:00,83.73,83.74,83.6,83.7,25165.0,73.9576,73.9664,73.8428,73.9311,25165.0
2018-04-02 11:10:00,83.74,83.75,83.61,83.61,8878.0,73.9664,73.9753,73.8516,73.8516,8878.0
2018-04-02 11:15:00,83.61,83.73,83.59,83.69,12075.0,73.8516,73.9576,73.8339,73.9223,12075.0
2018-04-02 11:20:00,83.68,83.76,83.65,83.7,6706.0,73.9134,73.9841,73.8869,73.9311,6706.0
2018-04-02 11:25:00,83.71,83.77,83.63,83.77,7065.0,73.9399,73.9929,73.8693,73.9929,7065.0
2018-04-02 11:30:00,83.77,83.79,83.64,83.66,8616.0,73.9929,74.0106,73.8781,73.8958,8616.0
2018-04-02 11:35:00,83.65,83.66,83.16,83.26,27769.0,73.8869,73.8958,73.4541,73.5424,27769.0
2018-04-02 11:40:00,83.29,83.3,83.12,83.19,11044.0,73.5689,73.5778,73.4188,73.4806,11044.0
2018-04-02 11:45:00,83.21,83.53,83.13,83.45,16769.0,73.4983,73.7809,73.4276,73.7103,16769.0
2018-04-02 11:50:00,83.44,83.44,83.24,83.34,10916.0,73.7014,73.7014,73.5248,73.6131,10916.0
2018-04-02 11:55:00,83.31,83.43,83.27,83.31,22389.0,73.5866,73.6926,73.5513,73.5866,22389.0
2018-04-02 12:00:00,83.31,83.33,83.14,83.25,14585.0,73.5866,73.6043,73.4365,73.5336,14585.0
2018-04-02 12:05:00,83.25,83.25,83.04,83.13,12552.0,73.5336,73.5336,73.3481,73.4276,12552.0
2018-04-02 12:10:00,83.12,83.21,83.04,83.15,12533.0,73.4188,73.4983,73.3481,73.4453,12533.0
2018-04-02 12:15:00,83.16,83.29,82.98,83.26,12353.0,73.4541,73.5689,73.2951,73.5424,12353.0
2018-04-02 12:20:00,83.24,83.26,83.18,83.23,10183.0,73.5248,73.5424,73.4718,73.5159,10183.0
2018-04-02 12:25:00,83.23,83.33,83.18,83.29,8595.0,73.5159,73.6043,73.4718,73.5689,8595.0
2018-04-02 12:30:00,83.28,83.43,83.28,83.32,13507.0,73.5601,73.6926,73.5601,73.5954,13507.0
2018-04-02 12:35:00,83.33,83.42,83.3,83.33,12600.0,73.6043,73.6838,73.5778,73.6043,12600.0
2018-04-02 12:40:00,83.34,83.53,83.25,83.45,20182.0,73.6131,73.7809,73.5336,73.7103,20182.0
2018-04-02 12:45:00,83.45,83.55,83.37,83.52,14003.0,73.7103,73.7986,73.6396,73.7721,14003.0
2018-04-02 12:50:00,83.5,83.53,83.42,83.45,15446.0,73.7544,73.7809,73.6838,73.7103,15446.0
2018-04-02 12:55:00,83.44,83.48,83.39,83.4,6908.0,73.7014,73.7368,73.6573,73.6661,6908.0
2018-04-02 13:00:00,83.4,83.49,83.3,83.31,11603.0,73.6661,73.7456,73.5778,73.5866,11603.0
2018-04-02 13:05:00,83.34,83.36,83.3,83.35,6772.0,73.6131,73.6308,73.5778,73.6219,6772.0
2018-04-02 13:10:00,83.35,83.47,83.32,83.35,6345.0,73.6219,73.7279,73.5954,73.6219,6345.0
2018-04-02 13:15:00,83.34,83.4,83.33,83.36,9936.0,73.6131,73.6661,73.6043,73.6308,9936.0
2018-04-02 13:20:00,83.37,83.39,83.28,83.31,6693.0,73.6396,73.6573,73.5601,73.5866,6693.0
2018-04-02 13:25:00,83.31,83.32,83.17,83.24,58157.0,73.5866,73.5954,73.4629,73.5248,58157.0
2018-04-02 13:30:00,83.25,83.31,83.21,83.31,7177.0,73.5336,73.5866,73.4983,73.5866,7177.0
2018-04-02 13:35:00,83.3,83.38,83.3,83.32,10416.0,73.5778,73.6484,73.5778,73.5954,10416.0
2018-04-02 13:40:00,83.3,83.3,83.07,83.2,33110.0,73.5778,73.5778,73.3746,73.4894,33110.0
2018-04-02 13:45:00,83.18,83.27,83.08,83.11,28885.0,73.4718,73.5513,73.3835,73.41,28885.0
2018-04-02 13:50:00,83.09,83.14,83.04,83.08,12998.0,73.3923,73.4365,73.3481,73.3835,12998.0
2018-04-02 13:55:00,83.1,83.13,83.02,83.02,10691.0,73.4011,73.4276,73.3305,73.3305,10691.0
2018-04-02 14:00:00,83.01,83.01,82.8,82.83,23981.0,73.3216,73.3216,73.1361,73.1626,23981.0
2018-04-02 14:05:00,82.83,83.02,82.71,82.96,21651.0,73.1626,73.3305,73.0566,73.2775,21651.0
2018-04-02 14:10:00,82.95,83.02,82.87,82.99,13996.0,73.2686,73.3305,73.198,73.304,13996.0
2018-04-02 14:15:00,83.0,83.06,82.9,83.03,11542.0,73.3128,73.3658,73.2245,73.3393,11542.0
2018-04-02 14:20:00,83.0,83.17,83.0,83.08,10257.0,73.3128,73.4629,73.3128,73.3835,10257.0
2018-04-02 14:25:00,83.09,83.11,82.89,82.96,7339.0,73.3923,73.41,73.2156,73.2775,7339.0
2018-04-02 14:30:00,82.94,83.13,82.87,83.09,10879.0,73.2598,73.4276,73.198,73.3923,10879.0
2018-04-02 14:35:00,83.11,83.11,82.91,82.96,11515.0,73.41,73.41,73.2333,73.2775,11515.0
2018-04-02 14:40:00,82.95,82.95,82.82,82.84,10476.0,73.2686,73.2686,73.1538,73.1715,10476.0
2018-04-02 14:45:00,82.82,82.93,82.79,82.93,8862.0,73.1538,73.251,73.1273,73.251,8862.0
2018-04-02 14:50:00,82.95,83.17,82.95,83.15,11716.0,73.2686,73.4629,73.2686,73.4453,11716.0
2018-04-02 14:55:00,83.12,83.17,83.03,83.12,13503.0,73.4188,73.4629,73.3393,73.4188,13503.0
2018-04-02 15:00:00,83.15,83.21,83.07,83.09,21295.0,73.4453,73.4983,73.3746,73.3923,21295.0
2018-04-02 15:05:00,83.08,83.08,82.93,83.01,12122.0,73.3835,73.3835,73.251,73.3216,12122.0
2018-04-02 15:10:00,83.01,83.17,82.93,83.14,14357.0,73.3216,73.4629,73.251,73.4365,14357.0
2018-04-02 15:15:00,83.13,83.19,83.07,83.18,18002.0,73.4276,73.4806,73.3746,73.4718,18002.0
2018-04-02 15:20:00,83.18,83.22,83.06,83.07,11401.0,73.4718,73.5071,73.3658,73.3746,11401.0
2018-04-02 15:25:00,83.07,83.08,82.98,83.05,11277.0,73.3746,73.3835,73.2951,73.357,11277.0
2018-04-02 15:30:00,83.05,83.14,82.87,82.88,26042.0,73.357,73.4365,73.198,73.2068,26042.0
2018-04-02 15:35:00,82.89,83.1,82.89,83.02,23295.0,73.2156,73.4011,73.2156,73.3305,23295.0
2018-04-02 15:40:00,83.03,83.24,82.98,83.23,27872.0,73.3393,73.5248,73.2951,73.5159,27872.0
2018-04-02 15:45:00,83.23,83.42,83.22,83.36,52041.0,73.5159,73.6838,73.5071,73.6308,52041.0
2018-04-02 15:50:00,83.38,83.58,83.36,83.53,56272.0,73.6484,73.8251,73.6308,73.7809,56272.0
2018-04-02 15:55:00,83.54,83.6,83.4,83.54,121348.0,73.7898,73.8428,73.6661,73.7898,121348.0
2018-04-03 09:30:00,83.84,83.99,83.78,83.86,30962.0,74.0548,74.1872,74.0018,74.0724,30962.0
2018-04-03 09:35:00,83.82,84.13,83.81,84.07,15628.0,74.0371,74.3109,74.0283,74.2579,15628.0
2018-04-03 09:40:00,84.06,84.15,83.99,84.03,14262.0,74.2491,74.3286,74.1872,74.2226,14262.0
2018-04-03 09:45:00,84.0,84.18,83.9,84.12,24301.0,74.1961,74.3551,74.1077,74.3021,24301.0
2018-04-03 09:50:00,84.14,84.21,84.0,84.16,18152.0,74.3197,74.3816,74.1961,74.3374,18152.0
2018-04-03 09:55:00,84.2,84.37,84.12,84.33,24127.0,74.3727,74.5229,74.3021,74.4876,24127.0
2018-04-03 10:00:00,84.33,84.65,84.26,84.36,56215.0,74.4876,74.7702,74.4257,74.5141,56215.0
2018-04-03 10:05:00,84.36,84.36,84.07,84.13,22884.0,74.5141,74.5141,74.2579,74.3109,22884.0
2018-04-03 10:10:00,84.14,84.14,83.97,84.11,18740.0,74.3197,74.3197,74.1696,74.2932,18740.0
2018-04-03 10:15:00,84.11,84.23,84.03,84.06,11217.0,74.2932,74.3992,74.2226,74.2491,11217.0
2018-04-03 10:20:00,84.07,84.07,83.92,84.05,25780.0,74.2579,74.2579,74.1254,74.2402,25780.0
2018-04-03 10:25:00,84.05,84.11,83.84,84.04,53994.0,74.2402,74.2932,74.0548,74.2314,53994.0
2018-04-03 10:30:00,84.03,84.17,84.02,84.17,7617.0,74.2226,74.3462,74.2137,74.3462,7617.0
2018-04-03 10:35:00,84.16,84.2,84.04,84.1,14407.0,74.3374,74.3727,74.2314,74.2844,14407.0
2018-04-03 10:40:00,84.11,84.27,84.11,84.22,11154.0,74.2932,74.4346,74.2932,74.3904,11154.0
2018-04-03 10:45:00,84.21,84.4,84.17,84.29,8100.0,74.3816,74.5494,74.3462,74.4522,8100.0
2018-04-03 10:50:00,84.3,84.33,84.2,84.22,9340.0,74.4611,74.4876,74.3727,74.3904,9340.0
2018-04-03 10:55:00,84.22,84.32,84.17,84.28,7504.0,74.3904,74.4787,74.3462,74.4434,7504.0
2018-04-03 11:00:00,84.27,84.34,84.26,84.29,7516.0,74.4346,74.4964,74.4257,74.4522,7516.0
2018-04-03 11:05:00,84.28,84.41,84.27,84.38,7225.0,74.4434,74.5582,74.4346,74.5317,7225.0
2018-04-03 11:10:00,84.4,84.4,84.28,84.31,10541.0,74.5494,74.5494,74.4434,74.4699,10541.0
2018-04-03 11:15:00,84.3,84.35,84.24,84.29,13061.0,74.4611,74.5052,74.4081,74.4522,13061.0
2018-04-03 11:20:00,84.29,84.32,84.22,84.26,11880.0,74.4522,74.4787,74.3904,74.4257,11880.0
2018-04-03 11:25:00,84.26,84.35,84.25,84.27,5729.0,74.4257,74.5052,74.4169,74.4346,5729.0
2018-04-03 11:30:00,84.24,84.28,84.08,84.08,23563.0,74.4081,74.4434,74.2667,74.2667,23563.0
2018-04-03 11:35:00,84.08,84.08,83.93,83.95,8033.0,74.2667,74.2667,74.1342,74.1519,8033.0
2018-04-03 11:40:00,83.99,84.14,83.95,84.11,13013.0,74.1872,74.3197,74.1519,74.2932,13013.0
2018-04-03 11:45:00,84.11,84.16,84.04,84.04,4501.0,74.2932,74.3374,74.2314,74.2314,4501.0
2018-04-03 11:50:00,84.04,84.04,83.96,83.96,7783.0,74.2314,74.2314,74.1607,74.1607,7783.0
2018-04-03 11:55:00,83.97,84.05,83.96,84.0,7203.0,74.1696,74.2402,74.1607,74.1961,7203.0
2018-04-03 12:00:00,84.03,84.19,84.03,84.14,10509.0,74.2226,74.3639,74.2226,74.3197,10509.0
2018-04-03 12:05:00,84.17,84.2,84.13,84.15,5690.0,74.3462,74.3727,74.3109,74.3286,5690.0
2018-04-03 12:10:00,84.14,84.22,84.1,84.18,18757.0,74.3197,74.3904,74.2844,74.3551,18757.0
2018-04-03 12:15:00,84.2,84.26,84.14,84.15,5517.0,74.3727,74.4257,74.3197,74.3286,5517.0
2018-04-03 12:20:00,84.16,84.21,84.07,84.11,8639.0,74.3374,74.3816,74.2579,74.2932,8639.0
2018-04-03 12:25:00,84.12,84.22,84.11,84.21,12928.0,74.3021,74.3904,74.2932,74.3816,12928.0
2018-04-03 12:30:00,84.2,84.27,84.19,84.23,9362.0,74.3727,74.4346,74.3639,74.3992,9362.0
2018-04-03 12:35:00,84.22,84.26,84.18,84.19,7240.0,74.3904,74.4257,74.3551,74.3639,7240.0
2018-04-03 12:40:00,84.21,84.35,84.21,84.34,7399.0,74.3816,74.5052,74.3816,74.4964,7399.0
2018-04-03 12:45:00,84.33,84.34,84.12,84.12,6550.0,74.4876,74.4964,74.3021,74.3021,6550.0
2018-04-03 12:50:00,84.14,84.22,84.14,84.18,5411.0,74.3197,74.3904,74.3197,74.3551,5411.0
2018-04-03 12:55:00,84.17,84.22,84.14,84.18,4569.0,74.3462,74.3904,74.3197,74.3551,4569.0
2018-04-03 13:00:00,84.17,84.18,84.1,84.16,4311.0,74.3462,74.3551,74.2844,74.3374,4311.0
2018-04-03 13:05:00,84.19,84.21,84.16,84.19,5272.0,74.3639,74.3816,74.3374,74.3639,5272.0
2018-04-03 13:10:00,84.2,84.23,84.13,84.14,4890.0,74.3727,74.3992,74.3109,74.3197,4890.0
2018-04-03 13:15:00,84.12,84.19,84.1,84.17,5433.0,74.3021,74.3639,74.2844,74.3462,5433.0
2018-04-03 13:20:00,84.2,84.31,84.18,84.27,5500.0,74.3727,74.4699,74.3551,74.4346,5500.0
2018-04-03 13:25:00,84.27,84.38,84.25,84.28,8133.0,74.4346,74.5317,74.4169,74.4434,8133.0
2018-04-03 13:30:00,84.32,84.32,84.26,84.26,3550.0,74.4787,74.4787,74.4257,74.4257,3550.0
2018-04-03 13:35:00,84.29,84.32,84.18,84.19,4484.0,74.4522,74.4787,74.3551,74.3639,4484.0
2018-04-03 13:40:00,84.17,84.28,84.17,84.27,5322.0,74.3462,74.4434,74.3462,74.4346,5322.0
2018-04-03 13:45:00,84.27,84.27,84.16,84.17,3928.0,74.4346,74.4346,74.3374,74.3462,3928.0
2018-04-03 13:50:00,84.18,84.32,84.17,84.32,7507.0,74.3551,74.4787,74.3462,74.4787,7507.0
2018-04-03 13:55:00,84.33,84.48,84.33,84.46,11935.0,74.4876,74.6201,74.4876,74.6024,11935.0
2018-04-03 14:00:00,84.48,84.48,84.35,84.42,8439.0,74.6201,74.6201,74.5052,74.5671,8439.0
2018-04-03 14:05:00,84.43,84.45,84.29,84.31,6688.0,74.5759,74.5936,74.4522,74.4699,6688.0
2018-04-03 14:10:00,84.32,84.32,84.24,84.26,7568.0,74.4787,74.4787,74.4081,74.4257,7568.0
2018-04-03 14:15:00,84.28,84.28,84.14,84.22,6624.0,74.4434,74.4434,74.3197,74.3904,6624.0
2018-04-03 14:20:00,84.23,84.29,84.2,84.28,10618.0,74.3992,74.4522,74.3727,74.4434,10618.0
2018-04-03 14:25:00,84.29,84.29,84.17,84.24,20305.0,74.4522,74.4522,74.3462,74.4081,20305.0
2018-04-03 14:30:00,84.23,84.23,84.09,84.11,7393.0,74.3992,74.3992,74.2756,74.2932,7393.0
2018-04-03 14:35:00,84.11,84.15,84.08,84.14,9603.0,74.2932,74.3286,74.2667,74.3197,9603.0
2018-04-03 14:40:00,84.14,84.17,84.08,84.08,8596.0,74.3197,74.3462,74.2667,74.2667,8596.0
2018-04-03 14:45:00,84.11,84.46,84.08,84.41,24476.0,74.2932,74.6024,74.2667,74.5582,24476.0
2018-04-03 14:50:00,84.4,84.41,84.31,84.35,10039.0,74.5494,74.5582,74.4699,74.5052,10039.0
2018-04-03 14:55:00,84.36,84.54,84.35,84.48,13500.0,74.5141,74.6731,74.5052,74.6201,13500.0
2018-04-03 15:00:00,84.46,84.69,84.41,84.63,15733.0,74.6024,74.8055,74.5582,74.7525,15733.0
2018-04-03 15:05:00,84.63,84.94,84.62,84.92,26895.0,74.7525,75.0264,74.7437,75.0087,26895.0
2018-04-03 15:10:00,84.92,84.99,84.68,84.71,23956.0,75.0087,75.0705,74.7967,74.8232,23956.0
2018-04-03 15:15:00,84.71,84.8,84.66,84.78,12931.0,74.8232,74.9027,74.779,74.885,12931.0
2018-04-03 15:20:00,84.79,84.9,84.72,84.84,14191.0,74.8939,74.991,74.832,74.938,14191.0
2018-04-03 15:25:00,84.84,84.99,84.83,84.94,16220.0,74.938,75.0705,74.9292,75.0264,16220.0
2018-04-03 15:30:00,84.95,84.98,84.73,84.73,25290.0,75.0352,75.0617,74.8409,74.8409,25290.0
2018-04-03 15:35:00,84.73,84.74,84.56,84.68,23697.0,74.8409,74.8497,74.6907,74.7967,23697.0
2018-04-03 15:40:00,84.69,84.74,84.65,84.69,29773.0,74.8055,74.8497,74.7702,74.8055,29773.0
2018-04-03 15:45:00,84.67,84.84,84.64,84.65,49207.0,74.7879,74.938,74.7614,74.7702,49207.0
2018-04-03 15:50:00,84.65,84.75,84.63,84.7,49876.0,74.7702,74.8585,74.7525,74.8144,49876.0
2018-04-03 15:55:00,84.68,84.96,84.68,84.92,108959.0,74.7967,75.044,74.7967,75.0087,108959.0
2018-04-04 09:30:00,84.15,84.4,83.83,84.35,37467.0,74.3286,74.5494,74.0459,74.5052,37467.0
2018-04-04 09:35:00,84.33,84.39,84.27,84.32,7071.0,74.4876,74.5406,74.4346,74.4787,7071.0
2018-04-04 09:40:00,84.31,84.55,84.21,84.46,20020.0,74.4699,74.6819,74.3816,74.6024,20020.0
2018-04-04 09:45:00,84.47,84.47,84.32,84.38,10509.0,74.6112,74.6112,74.4787,74.5317,10509.0
2018-04-04 09:50:00,84.33,84.6,84.31,84.45,35516.0,74.4876,74.726,74.4699,74.5936,35516.0
2018-04-04 09:55:00,84.5,84.78,84.48,84.74,22384.0,74.6377,74.885,74.6201,74.8497,22384.0
2018-04-04 10:00:00,84.73,84.74,84.42,84.52,19434.0,74.8409,74.8497,74.5671,74.6554,19434.0
2018-04-04 10:05:00,84.55,84.67,84.48,84.65,21974.0,74.6819,74.7879,74.6201,74.7702,21974.0
2018-04-04 10:10:00,84.64,84.8,84.55,84.75,19682.0,74.7614,74.9027,74.6819,74.8585,19682.0
2018-04-04 10:15:00,84.74,84.75,84.51,84.68,17629.0,74.8497,74.8585,74.6466,74.7967,17629.0
2018-04-04 10:20:00,84.68,84.68,84.55,84.55,12706.0,74.7967,74.7967,74.6819,74.6819,12706.0
2018-04-04 10:25:00,84.56,84.63,84.49,84.52,12054.0,74.6907,74.7525,74.6289,74.6554,12054.0
2018-04-04 10:30:00,84.51,84.53,84.29,84.37,13115.0,74.6466,74.6642,74.4522,74.5229,13115.0
2018-04-04 10:35:00,84.38,84.47,84.25,84.38,99116.0,74.5317,74.6112,74.4169,74.5317,99116.0
2018-04-04 10:40:00,84.39,84.43,84.27,84.35,60535.0,74.5406,74.5759,74.4346,74.5052,60535.0
2018-04-04 10:45:00,84.36,84.57,84.33,84.57,32998.0,74.5141,74.6996,74.4876,74.6996,32998.0
2018-04-04 10:50:00,84.57,84.6,84.44,84.45,32287.0,74.6996,74.726,74.5847,74.5936,32287.0
2018-04-04 10:55:00,84.45,84.49,84.3,84.44,47558.0,74.5936,74.6289,74.4611,74.5847,47558.0
2018-04-04 11:00:00,84.43,84.45,84.31,84.45,46345.0,74.5759,74.5936,74.4699,74.5936,46345.0
2018-04-04 11:05:00,84.45,84.46,84.33,84.35,31214.0,74.5936,74.6024,74.4876,74.5052,31214.0
2018-04-04 11:10:00,84.36,84.42,84.35,84.36,24936.0,74.5141,74.5671,74.5052,74.5141,24936.0
2018-04-04 11:15:00,84.35,84.58,84.35,84.57,38469.0,74.5052,74.7084,74.5052,74.6996,38469.0
2018-04-04 11:20:00,84.58,84.7,84.58,84.7,34090.0,74.7084,74.8144,74.7084,74.8144,34090.0
2018-04-04 11:25:00,84.71,84.74,84.6,84.64,30293.0,74.8232,74.8497,74.726,74.7614,30293.0
2018-04-04 11:30:00,84.65,84.71,84.54,84.56,26195.0,74.7702,74.8232,74.6731,74.6907,26195.0
2018-04-04 11:35:00,84.55,84.57,84.41,84.41,21622.0,74.6819,74.6996,74.5582,74.5582,21622.0
2018-04-04 11:40:00,84.39,84.39,84.29,84.32,29253.0,74.5406,74.5406,74.4522,74.4787,29253.0
2018-04-04 11:45:00,84.32,84.43,84.3,84.35,25339.0,74.4787,74.5759,74.4611,74.5052,25339.0
2018-04-04 11:50:00,84.34,84.41,84.28,84.37,22834.0,74.4964,74.5582,74.4434,74.5229,22834.0
2018-04-04 11:55:00,84.36,84.45,84.36,84.43,13365.0,74.5141,74.5936,74.5141,74.5759,13365.0
2018-04-04 12:00:00,84.43,84.46,84.32,84.35,12845.0,74.5759,74.6024,74.4787,74.5052,12845.0
2018-04-04 12:05:00,84.35,84.46,84.31,84.45,12930.0,74.5052,74.6024,74.4699,74.5936,12930.0
2018-04-04 12:10:00,84.47,84.5,84.42,84.44,16493.0,74.6112,74.6377,74.5671,74.5847,16493.0
2018-04-04 12:15:00,84.43,84.44,84.35,84.39,10776.0,74.5759,74.5847,74.5052,74.5406,10776.0
2018-04-04 12:20:00,84.39,84.48,84.35,84.43,15099.0,74.5406,74.6201,74.5052,74.5759,15099.0
2018-04-04 12:25:00,84.43,84.48,84.42,84.48,9279.0,74.5759,74.6201,74.5671,74.6201,9279.0
2018-04-04 12:30:00,84.49,84.49,84.36,84.43,14083.0,74.6289,74.6289,74.5141,74.5759,14083.0
2018-04-04 12:35:00,84.44,84.53,84.41,84.43,12810.0,74.5847,74.6642,74.5582,74.5759,12810.0
2018-04-04 12:40:00,84.48,84.48,84.38,84.47,10524.0,74.6201,74.6201,74.5317,74.6112,10524.0
2018-04-04 12:45:00,84.48,84.51,84.42,84.49,11360.0,74.6201,74.6466,74.5671,74.6289,11360.0
2018-04-04 12:50:00,84.49,84.54,84.45,84.51,9141.0,74.6289,74.6731,74.5936,74.6466,9141.0
2018-04-04 12:55:00,84.53,84.67,84.53,84.65,12864.0,74.6642,74.7879,74.6642,74.7702,12864.0
2018-04-04 13:00:00,84.65,84.67,84.54,84.54,6957.0,74.7702,74.7879,74.6731,74.6731,6957.0
2018-04-04 13:05:00,84.55,84.62,84.5,84.51,12557.0,74.6819,74.7437,74.6377,74.6466,12557.0
2018-04-04 13:10:00,84.53,84.54,84.47,84.54,8130.0,74.6642,74.6731,74.6112,74.6731,8130.0
2018-04-04 13:15:00,84.54,84.55,84.49,84.5,5750.0,74.6731,74.6819,74.6289,74.6377,5750.0
2018-04-04 13:20:00,84.48,84.52,84.38,84.42,12282.0,74.6201,74.6554,74.5317,74.5671,12282.0
2018-04-04 13:25:00,84.42,84.52,84.34,84.52,9387.0,74.5671,74.6554,74.4964,74.6554,9387.0
2018-04-04 13:30:00,84.51,84.52,84.46,84.46,5136.0,74.6466,74.6554,74.6024,74.6024,5136.0
2018-04-04 13:35:00,84.49,84.6,84.49,84.55,10047.0,74.6289,74.726,74.6289,74.6819,10047.0
2018-04-04 13:40:00,84.56,84.62,84.55,84.57,6938.0,74.6907,74.7437,74.6819,74.6996,6938.0
2018-04-04 13:45:00,84.57,84.57,84.44,84.45,5632.0,74.6996,74.6996,74.5847,74.5936,5632.0
2018-04-04 13:50:00,84.45,84.5,84.44,84.49,7674.0,74.5936,74.6377,74.5847,74.6289,7674.0
2018-04-04 13:55:00,84.48,84.56,84.47,84.54,6556.0,74.6201,74.6907,74.6112,74.6731,6556.0
2018-04-04 14:00:00,84.56,84.6,84.55,84.6,10816.0,74.6907,74.726,74.6819,74.726,10816.0
2018-04-04 14:05:00,84.61,84.68,84.61,84.67,10747.0,74.7349,74.7967,74.7349,74.7879,10747.0
2018-04-04 14:10:00,84.68,84.79,84.68,84.79,14397.0,74.7967,74.8939,74.7967,74.8939,14397.0
2018-04-04 14:15:00,84.79,84.9,84.77,84.85,16768.0,74.8939,74.991,74.8762,74.9469,16768.0
2018-04-04 14:20:00,84.86,84.98,84.86,84.96,10201.0,74.9557,75.0617,74.9557,75.044,10201.0
2018-04-04 14:25:00,84.95,85.12,84.93,85.12,32060.0,75.0352,75.1854,75.0175,75.1854,32060.0
2018-04-04 14:30:00,85.12,85.16,85.05,85.06,37789.0,75.1854,75.2207,75.1235,75.1324,37789.0
2018-04-04 14:35:00,85.06,85.08,84.96,84.97,26314.0,75.1324,75.15,75.044,75.0529,26314.0
2018-04-04 14:40:00,84.98,85.26,84.96,85.21,21307.0,75.0617,75.309,75.044,75.2649,21307.0
2018-04-04 14:45:00,85.24,85.26,85.17,85.2,8546.0,75.2914,75.309,75.2295,75.256,8546.0
2018-04-04 14:50:00,85.22,85.37,85.22,85.23,9070.0,75.2737,75.4062,75.2737,75.2825,9070.0
2018-04-04 14:55:00,85.23,85.32,85.18,85.31,8464.0,75.2825,75.362,75.2384,75.3532,8464.0
2018-04-04 15:00:00,85.31,85.45,85.27,85.36,15399.0,75.3532,75.4768,75.3179,75.3973,15399.0
2018-04-04 15:05:00,85.38,85.45,85.37,85.45,11021.0,75.415,75.4768,75.4062,75.4768,11021.0
2018-04-04 15:10:00,85.45,85.45,85.29,85.3,15452.0,75.4768,75.4768,75.3355,75.3443,15452.0
2018-04-04 15:15:00,85.3,85.34,85.22,85.22,16865.0,75.3443,75.3797,75.2737,75.2737,16865.0
2018-04-04 15:20:00,85.24,85.49,85.24,85.45,23665.0,75.2914,75.5122,75.2914,75.4768,23665.0
2018-04-04 15:25:00,85.44,85.53,85.41,85.46,16285.0,75.468,75.5475,75.4415,75.4857,16285.0
2018-04-04 15:30:00,85.48,85.51,85.4,85.4,26228.0,75.5033,75.5298,75.4327,75.4327,26228.0
2018-04-04 15:35:00,85.38,85.47,85.35,85.47,28822.0,75.415,75.4945,75.3885,75.4945,28822.0
2018-04-04 15:40:00,85.45,85.49,85.39,85.42,24952.0,75.4768,75.5122,75.4238,75.4503,24952.0
2018-04-04 15:45:00,85.42,85.55,85.38,85.53,70247.0,75.4503,75.5652,75.415,75.5475,70247.0
2018-04-04 15:50:00,85.53,85.59,85.51,85.51,48073.0,75.5475,75.6005,75.5298,75.5298,48073.0
2018-04-04 15:55:00,85.51,85.54,85.47,85.48,95345.0,75.5298,75.5563,75.4945,75.5033,95345.0
2018-04-05 09:30:00,85.8,85.85,85.52,85.68,31645.0,75.786,75.8302,75.5387,75.68,31645.0
2018-04-05 09:35:00,85.8,85.8,85.6,85.6,12091.0,75.786,75.786,75.6093,75.6093,12091.0
2018-04-05 09:40:00,85.64,85.64,85.51,85.52,10075.0,75.6447,75.6447,75.5298,75.5387,10075.0
2018-04-05 09:45:00,85.49,85.78,85.49,85.78,17219.0,75.5122,75.7683,75.5122,75.7683,17219.0
2018-04-05 09:50:00,85.77,85.81,85.66,85.73,12581.0,75.7595,75.7948,75.6623,75.7242,12581.0
2018-04-05 09:55:00,85.73,85.75,85.54,85.75,16656.0,75.7242,75.7418,75.5563,75.7418,16656.0
2018-04-05 10:00:00,85.76,85.93,85.73,85.76,26771.0,75.7507,75.9008,75.7242,75.7507,26771.0
2018-04-05 10:05:00,85.75,85.85,85.63,85.68,12126.0,75.7418,75.8302,75.6358,75.68,12126.0
2018-04-05 10:10:00,85.69,85.88,85.69,85.85,12033.0,75.6888,75.8567,75.6888,75.8302,12033.0
2018-04-05 10:15:00,85.89,85.93,85.8,85.83,17627.0,75.8655,75.9008,75.786,75.8125,17627.0
2018-04-05 10:20:00,85.87,85.87,85.77,85.8,11165.0,75.8478,75.8478,75.7595,75.786,11165.0
2018-04-05 10:25:00,85.84,85.86,85.74,85.82,9697.0,75.8213,75.839,75.733,75.8037,9697.0
2018-04-05 10:30:00,85.81,85.87,85.77,85.78,6619.0,75.7948,75.8478,75.7595,75.7683,6619.0
2018-04-05 10:35:00,85.77,85.8,85.7,85.75,15815.0,75.7595,75.786,75.6977,75.7418,15815.0
2018-04-05 10:40:00,85.75,85.75,85.63,85.73,15566.0,75.7418,75.7418,75.6358,75.7242,15566.0
2018-04-05 10:45:00,85.73,85.74,85.67,85.67,11084.0,75.7242,75.733,75.6712,75.6712,11084.0
2018-04-05 10:50:00,85.69,85.73,85.61,85.68,15592.0,75.6888,75.7242,75.6182,75.68,15592.0
2018-04-05 10:55:00,85.67,85.75,85.51,85.53,21049.0,75.6712,75.7418,75.5298,75.5475,21049.0
2018-04-05 11:00:00,85.55,85.57,85.48,85.53,20821.0,75.5652,75.5828,75.5033,75.5475,20821.0
2018-04-05 11:05:00,85.52,85.74,85.51,85.73,11484.0,75.5387,75.733,75.5298,75.7242,11484.0
2018-04-05 11:10:00,85.73,85.85,85.73,85.8,15110.0,75.7242,75.8302,75.7242,75.786,15110.0
2018-04-05 11:15:00,85.79,85.79,85.63,85.65,11657.0,75.7772,75.7772,75.6358,75.6535,11657.0
2018-04-05 11:20:00,85.64,85.71,85.61,85.63,23124.0,75.6447,75.7065,75.6182,75.6358,23124.0
2018-04-05 11:25:00,85.62,85.77,85.62,85.75,12193.0,75.627,75.7595,75.627,75.7418,12193.0
2018-04-05 11:30:00,85.75,85.76,85.68,85.76,12570.0,75.7418,75.7507,75.68,75.7507,12570.0
2018-04-05 11:35:00,85.74,85.78,85.68,85.72,23101.0,75.733,75.7683,75.68,75.7153,23101.0
2018-04-05 11:40:00,85.73,85.73,85.6,85.62,30938.0,75.7242,75.7242,75.6093,75.627,30938.0
2018-04-05 11:45:00,85.62,85.7,85.61,85.62,16227.0,75.627,75.6977,75.6182,75.627,16227.0
2018-04-05 11:50:00,85.62,85.75,85.57,85.74,20629.0,75.627,75.7418,75.5828,75.733,20629.0
2018-04-05 11:55:00,85.73,85.84,85.69,85.84,13826.0,75.7242,75.8213,75.6888,75.8213,13826.0
2018-04-05 12:00:00,85.83,85.92,85.8,85.92,13603.0,75.8125,75.892,75.786,75.892,13603.0
2018-04-05 12:05:00,85.92,85.94,85.82,85.87,13765.0,75.892,75.9097,75.8037,75.8478,13765.0
2018-04-05 12:10:00,85.88,85.88,85.77,85.78,12377.0,75.8567,75.8567,75.7595,75.7683,12377.0
2018-04-05 12:15:00,85.78,85.78,85.67,85.75,16125.0,75.7683,75.7683,75.6712,75.7418,16125.0
2018-04-05 12:20:00,85.79,85.81,85.74,85.75,8567.0,75.7772,75.7948,75.733,75.7418,8567.0
2018-04-05 12:25:00,85.74,85.76,85.72,85.75,9789.0,75.733,75.7507,75.7153,75.7418,9789.0
2018-04-05 12:30:00,85.75,85.76,85.65,85.69,13034.0,75.7418,75.7507,75.6535,75.6888,13034.0
2018-04-05 12:35:00,85.71,85.76,85.66,85.76,24751.0,75.7065,75.7507,75.6623,75.7507,24751.0
2018-04-05 12:40:00,85.77,85.81,85.7,85.7,9208.0,75.7595,75.7948,75.6977,75.6977,9208.0
2018-04-05 12:45:00,85.69,85.76,85.68,85.76,8514.0,75.6888,75.7507,75.68,75.7507,8514.0
2018-04-05 12:50:00,85.76,85.8,85.76,85.78,8870.0,75.7507,75.786,75.7507,75.7683,8870.0
2018-04-05 12:55:00,85.8,85.85,85.79,85.82,8406.0,75.786,75.8302,75.7772,75.8037,8406.0
2018-04-05 13:00:00,85.82,85.91,85.82,85.91,11646.0,75.8037,75.8832,75.8037,75.8832,11646.0
2018-04-05 13:05:00,85.91,85.92,85.86,85.86,7921.0,75.8832,75.892,75.839,75.839,7921.0
2018-04-05 13:10:00,85.86,85.87,85.7,85.73,14543.0,75.839,75.8478,75.6977,75.7242,14543.0
2018-04-05 13:15:00,85.71,85.77,85.66,85.74,73093.0,75.7065,75.7595,75.6623,75.733,73093.0
2018-04-05 13:20:00,85.74,85.81,85.68,85.75,12875.0,75.733,75.7948,75.68,75.7418,12875.0
2018-04-05 13:25:00,85.76,85.79,85.74,85.76,8099.0,75.7507,75.7772,75.733,75.7507,8099.0
2018-04-05 13:30:00,85.77,85.87,85.74,85.84,17912.0,75.7595,75.8478,75.733,75.8213,17912.0
2018-04-05 13:35:00,85.86,85.92,85.82,85.82,16221.0,75.839,75.892,75.8037,75.8037,16221.0
2018-04-05 13:40:00,85.8,85.81,85.61,85.7,14895.0,75.786,75.7948,75.6182,75.6977,14895.0
2018-04-05 13:45:00,85.71,85.83,85.69,85.82,13002.0,75.7065,75.8125,75.6888,75.8037,13002.0
2018-04-05 13:50:00,85.8,85.93,85.78,85.92,17401.0,75.786,75.9008,75.7683,75.892,17401.0
2018-04-05 13:55:00,85.92,85.93,85.88,85.89,10939.0,75.892,75.9008,75.8567,75.8655,10939.0
2018-04-05 14:00:00,85.91,86.04,85.88,85.98,34371.0,75.8832,75.998,75.8567,75.945,34371.0
2018-04-05 14:05:00,85.96,85.96,85.83,85.83,12929.0,75.9273,75.9273,75.8125,75.8125,12929.0
2018-04-05 14:10:00,85.83,85.98,85.83,85.95,11483.0,75.8125,75.945,75.8125,75.9185,11483.0
2018-04-05 14:15:00,85.97,86.1,85.97,86.1,13182.0,75.9362,76.051,75.9362,76.051,13182.0
2018-04-05 14:20:00,86.1,86.1,86.01,86.01,10858.0,76.051,76.051,75.9715,75.9715,10858.0
2018-04-05 14:25:00,86.0,86.07,85.96,86.04,10675.0,75.9626,76.0245,75.9273,75.998,10675.0
2018-04-05 14:30:00,86.03,86.15,86.03,86.14,12868.0,75.9891,76.0951,75.9891,76.0863,12868.0
2018-04-05 14:35:00,86.14,86.16,86.07,86.07,8984.0,76.0863,76.104,76.0245,76.0245,8984.0
2018-04-05 14:40:00,86.08,86.14,86.05,86.14,12942.0,76.0333,76.0863,76.0068,76.0863,12942.0
2018-04-05 14:45:00,86.16,86.25,86.16,86.2,63735.0,76.104,76.1835,76.104,76.1393,63735.0
2018-04-05 14:50:00,86.2,86.26,86.18,86.26,12213.0,76.1393,76.1923,76.1216,76.1923,12213.0
2018-04-05 14:55:00,86.26,86.33,86.24,86.3,14200.0,76.1923,76.2541,76.1746,76.2276,14200.0
2018-04-05 15:00:00,86.3,86.31,86.17,86.17,11623.0,76.2276,76.2365,76.1128,76.1128,11623.0
2018-04-05 15:05:00,86.18,86.28,86.17,86.27,13598.0,76.1216,76.21,76.1128,76.2011,13598.0
2018-04-05 15:10:00,86.28,86.29,86.19,86.2,12120.0,76.21,76.2188,76.1305,76.1393,12120.0
2018-04-05 15:15:00,86.2,86.22,86.15,86.19,98068.0,76.1393,76.157,76.0951,76.1305,98068.0
2018-04-05 15:20:00,86.19,86.24,86.19,86.2,43206.0,76.1305,76.1746,76.1305,76.1393,43206.0
2018-04-05 15:25:00,86.19,86.19,86.05,86.06,16786.0,76.1305,76.1305,76.0068,76.0156,16786.0
2018-04-05 15:30:00,86.05,86.07,85.88,85.91,28460.0,76.0068,76.0245,75.8567,75.8832,28460.0
2018-04-05 15:35:00,85.92,85.93,85.8,85.81,26275.0,75.892,75.9008,75.786,75.7948,26275.0
2018-04-05 15:40:00,85.81,85.98,85.81,85.96,25561.0,75.7948,75.945,75.7948,75.9273,25561.0
2018-04-05 15:45:00,85.97,86.1,85.97,86.1,44269.0,75.9362,76.051,75.9362,76.051,44269.0
2018-04-05 15:50:00,86.1,86.17,86.05,86.11,47073.0,76.051,76.1128,76.0068,76.0598,47073.0
2018-04-05 15:55:00,86.12,86.12,85.95,86.01,101151.0,76.0686,76.0686,75.9185,75.9715,101151.0
2018-04-06 09:30:00,85.13,85.37,84.96,85.35,42807.0,75.1942,75.4062,75.044,75.3885,42807.0
2018-04-06 09:35:00,85.32,85.52,85.32,85.49,12433.0,75.362,75.5387,75.362,75.5122,12433.0
2018-04-06 09:40:00,85.51,85.61,85.47,85.53,21407.0,75.5298,75.6182,75.4945,75.5475,21407.0
2018-04-06 09:45:00,85.51,85.58,85.47,85.57,28402.0,75.5298,75.5917,75.4945,75.5828,28402.0
2018-04-06 09:50:00,85.56,85.66,85.56,85.59,9501.0,75.574,75.6623,75.574,75.6005,9501.0
2018-04-06 09:55:00,85.56,85.56,85.4,85.43,18665.0,75.574,75.574,75.4327,75.4592,18665.0
2018-04-06 10:00:00,85.43,85.49,85.24,85.25,22233.0,75.4592,75.5122,75.2914,75.3002,22233.0
2018-04-06 10:05:00,85.24,85.26,85.18,85.22,15240.0,75.2914,75.309,75.2384,75.2737,15240.0
2018-04-06 10:10:00,85.23,85.23,85.12,85.14,23045.0,75.2825,75.2825,75.1854,75.203,23045.0
2018-04-06 10:15:00,85.14,85.19,85.07,85.19,29667.0,75.203,75.2472,75.1412,75.2472,29667.0
2018-04-06 10:20:00,85.18,85.36,85.17,85.27,12396.0,75.2384,75.3973,75.2295,75.3179,12396.0
2018-04-06 10:25:00,85.26,85.39,85.26,85.28,13153.0,75.309,75.4238,75.309,75.3267,13153.0
2018-04-06 10:30:00,85.27,85.35,85.23,85.25,9861.0,75.3179,75.3885,75.2825,75.3002,9861.0
2018-04-06 10:35:00,85.26,85.32,85.21,85.28,10569.0,75.309,75.362,75.2649,75.3267,10569.0
2018-04-06 10:40:00,85.28,85.3,85.15,85.18,7520.0,75.3267,75.3443,75.2119,75.2384,7520.0
2018-04-06 10:45:00,85.17,85.17,84.92,85.08,11768.0,75.2295,75.2295,75.0087,75.15,11768.0
2018-04-06 10:50:00,85.06,85.06,84.92,84.98,12657.0,75.1324,75.1324,75.0087,75.0617,12657.0
2018-04-06 10:55:00,85.0,85.08,84.92,84.97,12138.0,75.0794,75.15,75.0087,75.0529,12138.0
2018-04-06 11:00:00,84.94,84.94,84.77,84.92,14071.0,75.0264,75.0264,74.8762,75.0087,14071.0
2018-04-06 11:05:00,84.89,84.91,84.85,84.87,8300.0,74.9822,74.9999,74.9469,74.9645,8300.0
2018-04-06 11:10:00,84.87,84.95,84.85,84.85,8205.0,74.9645,75.0352,74.9469,74.9469,8205.0
2018-04-06 11:15:00,84.83,84.88,84.78,84.84,7921.0,74.9292,74.9734,74.885,74.938,7921.0
2018-04-06 11:20:00,84.86,84.9,84.7,84.7,31995.0,74.9557,74.991,74.8144,74.8144,31995.0
2018-04-06 11:25:00,84.68,84.85,84.68,84.77,8261.0,74.7967,74.9469,74.7967,74.8762,8261.0
2018-04-06 11:30:00,84.79,84.95,84.77,84.94,8586.0,74.8939,75.0352,74.8762,75.0264,8586.0
2018-04-06 11:35:00,84.94,84.95,84.86,84.95,7400.0,75.0264,75.0352,74.9557,75.0352,7400.0
2018-04-06 11:40:00,84.95,85.08,84.95,84.99,12066.0,75.0352,75.15,75.0352,75.0705,12066.0
2018-04-06 11:45:00,85.0,85.02,84.9,84.91,11551.0,75.0794,75.097,74.991,74.9999,11551.0
2018-04-06 11:50:00,84.91,85.05,84.9,85.01,7754.0,74.9999,75.1235,74.991,75.0882,7754.0
2018-04-06 11:55:00,85.04,85.15,85.04,85.15,5551.0,75.1147,75.2119,75.1147,75.2119,5551.0
2018-04-06 12:00:00,85.12,85.12,84.97,84.97,7850.0,75.1854,75.1854,75.0529,75.0529,7850.0
2018-04-06 12:05:00,84.98,85.07,84.95,84.98,6311.0,75.0617,75.1412,75.0352,75.0617,6311.0
2018-04-06 12:10:00,84.97,84.99,84.93,84.93,5200.0,75.0529,75.0705,75.0175,75.0175,5200.0
2018-04-06 12:15:00,84.94,84.98,84.87,84.87,7675.0,75.0264,75.0617,74.9645,74.9645,7675.0
2018-04-06 12:20:00,84.83,84.88,84.76,84.77,7264.0,74.9292,74.9734,74.8674,74.8762,7264.0
2018-04-06 12:25:00,84.8,84.8,84.69,84.71,13583.0,74.9027,74.9027,74.8055,74.8232,13583.0
2018-04-06 12:30:00,84.72,84.87,84.69,84.82,9135.0,74.832,74.9645,74.8055,74.9204,9135.0
2018-04-06 12:35:00,84.87,84.98,84.86,84.94,12132.0,74.9645,75.0617,74.9557,75.0264,12132.0
2018-04-06 12:40:00,84.95,85.1,84.94,84.99,7187.0,75.0352,75.1677,75.0264,75.0705,7187.0
2018-04-06 12:45:00,84.98,85.06,84.95,85.03,4200.0,75.0617,75.1324,75.0352,75.1059,4200.0
2018-04-06 12:50:00,85.04,85.16,84.98,85.14,4555.0,75.1147,75.2207,75.0617,75.203,4555.0
2018-04-06 12:55:00,85.14,85.23,85.11,85.19,23392.0,75.203,75.2825,75.1765,75.2472,23392.0
2018-04-06 13:00:00,85.18,85.18,85.07,85.14,7088.0,75.2384,75.2384,75.1412,75.203,7088.0
2018-04-06 13:05:00,85.16,85.17,85.02,85.03,12156.0,75.2207,75.2295,75.097,75.1059,12156.0
2018-04-06 13:10:00,85.02,85.06,84.94,85.0,9609.0,75.097,75.1324,75.0264,75.0794,9609.0
2018-04-06 13:15:00,85.01,85.07,84.92,85.01,15725.0,75.0882,75.1412,75.0087,75.0882,15725.0
2018-04-06 13:20:00,85.0,85.0,84.92,84.93,3884.0,75.0794,75.0794,75.0087,75.0175,3884.0
2018-04-06 13:25:00,84.95,85.12,84.95,85.09,4200.0,75.0352,75.1854,75.0352,75.1589,4200.0
2018-04-06 13:30:00,85.11,85.2,85.04,85.04,5014.0,75.1765,75.256,75.1147,75.1147,5014.0
2018-04-06 13:35:00,85.05,85.11,84.92,84.92,6760.0,75.1235,75.1765,75.0087,75.0087,6760.0
2018-04-06 13:40:00,84.93,84.96,84.85,84.9,3252.0,75.0175,75.044,74.9469,74.991,3252.0
2018-04-06 13:45:00,84.9,84.9,84.7,84.75,8920.0,74.991,74.991,74.8144,74.8585,8920.0
2018-04-06 13:50:00,84.75,84.77,84.61,84.61,18632.0,74.8585,74.8762,74.7349,74.7349,18632.0
2018-04-06 13:55:00,84.65,84.66,84.46,84.47,6076.0,74.7702,74.779,74.6024,74.6112,6076.0
2018-04-06 14:00:00,84.48,84.54,84.41,84.42,11956.0,74.6201,74.6731,74.5582,74.5671,11956.0
2018-04-06 14:05:00,84.45,84.47,84.26,84.32,5236.0,74.5936,74.6112,74.4257,74.4787,5236.0
2018-04-06 14:10:00,84.32,84.4,84.31,84.37,9112.0,74.4787,74.5494,74.4699,74.5229,9112.0
2018-04-06 14:15:00,84.33,84.39,84.23,84.23,10688.0,74.4876,74.5406,74.3992,74.3992,10688.0
2018-04-06 14:20:00,84.25,84.4,84.25,84.33,14423.0,74.4169,74.5494,74.4169,74.4876,14423.0
2018-04-06 14:25:00,84.33,84.34,84.14,84.18,13439.0,74.4876,74.4964,74.3197,74.3551,13439.0
2018-04-06 14:30:00,84.17,84.3,84.08,84.11,13895.0,74.3462,74.4611,74.2667,74.2932,13895.0
2018-04-06 14:35:00,84.15,84.21,84.03,84.04,21362.0,74.3286,74.3816,74.2226,74.2314,21362.0
2018-04-06 14:40:00,84.05,84.3,83.98,84.23,18567.0,74.2402,74.4611,74.1784,74.3992,18567.0
2018-04-06 14:45:00,84.18,84.19,84.01,84.07,10784.0,74.3551,74.3639,74.2049,74.2579,10784.0
2018-04-06 14:50:00,84.06,84.08,83.88,84.0,35059.0,74.2491,74.2667,74.0901,74.1961,35059.0
2018-04-06 14:55:00,84.0,84.03,83.84,83.87,9429.0,74.1961,74.2226,74.0548,74.0812,9429.0
2018-04-06 15:00:00,83.92,84.09,83.85,83.85,28631.0,74.1254,74.2756,74.0636,74.0636,28631.0
2018-04-06 15:05:00,83.85,83.91,83.74,83.9,23749.0,74.0636,74.1166,73.9664,74.1077,23749.0
2018-04-06 15:10:00,83.89,84.14,83.88,84.14,22947.0,74.0989,74.3197,74.0901,74.3197,22947.0
2018-04-06 15:15:00,84.14,84.22,84.04,84.04,18720.0,74.3197,74.3904,74.2314,74.2314,18720.0
2018-04-06 15:20:00,84.03,84.21,84.02,84.13,16767.0,74.2226,74.3816,74.2137,74.3109,16767.0
2018-04-06 15:25:00,84.14,84.14,83.94,84.0,16950.0,74.3197,74.3197,74.1431,74.1961,16950.0
2018-04-06 15:30:00,84.0,84.15,83.94,84.11,19748.0,74.1961,74.3286,74.1431,74.2932,19748.0
2018-04-06 15:35:00,84.11,84.24,84.07,84.21,23655.0,74.2932,74.4081,74.2579,74.3816,23655.0
2018-04-06 15:40:00,84.21,84.38,84.21,84.27,28473.0,74.3816,74.5317,74.3816,74.4346,28473.0
2018-04-06 15:45:00,84.28,84.35,84.18,84.23,58011.0,74.4434,74.5052,74.3551,74.3992,58011.0
2018-04-06 15:50:00,84.24,84.59,84.23,84.35,79609.0,74.4081,74.7172,74.3992,74.5052,79609.0
2018-04-06 15:55:00,84.35,84.37,84.19,84.2,197923.0,74.5052,74.5229,74.3639,74.3727,197923.0
2018-04-09 09:30:00,84.74,84.79,84.62,84.73,38908.0,74.8497,74.8939,74.7437,74.8409,38908.0
2018-04-09 09:35:00,84.76,84.8,84.6,84.6,7901.0,74.8674,74.9027,74.726,74.726,7901.0
2018-04-09 09:40:00,84.61,84.61,84.4,84.5,5041.0,74.7349,74.7349,74.5494,74.6377,5041.0
2018-04-09 09:45:00,84.48,84.53,84.18,84.23,8944.0,74.6201,74.6642,74.3551,74.3992,8944.0
2018-04-09 09:50:00,84.25,84.5,84.25,84.47,11091.0,74.4169,74.6377,74.4169,74.6112,11091.0
2018-04-09 09:55:00,84.47,84.49,84.38,84.42,12032.0,74.6112,74.6289,74.5317,74.5671,12032.0
2018-04-09 10:00:00,84.45,84.61,84.41,84.57,7169.0,74.5936,74.7349,74.5582,74.6996,7169.0
2018-04-09 10:05:00,84.56,84.62,84.52,84.54,7346.0,74.6907,74.7437,74.6554,74.6731,7346.0
2018-04-09 10:10:00,84.54,84.54,84.43,84.46,8484.0,74.6731,74.6731,74.5759,74.6024,8484.0
2018-04-09 10:15:00,84.45,84.53,84.43,84.43,5612.0,74.5936,74.6642,74.5759,74.5759,5612.0
2018-04-09 10:20:00,84.42,84.56,84.42,84.55,5500.0,74.5671,74.6907,74.5671,74.6819,5500.0
2018-04-09 10:25:00,84.56,84.63,84.55,84.61,13517.0,74.6907,74.7525,74.6819,74.7349,13517.0
2018-04-09 10:30:00,84.61,84.82,84.61,84.74,8894.0,74.7349,74.9204,74.7349,74.8497,8894.0
2018-04-09 10:35:00,84.75,84.77,84.62,84.65,12065.0,74.8585,74.8762,74.7437,74.7702,12065.0
2018-04-09 10:40:00,84.66,84.66,84.49,84.54,8495.0,74.779,74.779,74.6289,74.6731,8495.0
2018-04-09 10:45:00,84.54,84.59,84.42,84.47,7402.0,74.6731,74.7172,74.5671,74.6112,7402.0
2018-04-09 10:50:00,84.46,84.51,84.43,84.49,6092.0,74.6024,74.6466,74.5759,74.6289,6092.0
2018-04-09 10:55:00,84.48,84.62,84.48,84.56,8038.0,74.6201,74.7437,74.6201,74.6907,8038.0
2018-04-09 11:00:00,84.57,84.6,84.49,84.6,7117.0,74.6996,74.726,74.6289,74.726,7117.0
2018-04-09 11:05:00,84.59,84.62,84.53,84.58,10339.0,74.7172,74.7437,74.6642,74.7084,10339.0
2018-04-09 11:10:00,84.58,84.69,84.58,84.69,9340.0,74.7084,74.8055,74.7084,74.8055,9340.0
2018-04-09 11:15:00,84.7,84.73,84.67,84.7,12690.0,74.8144,74.8409,74.7879,74.8144,12690.0
2018-04-09 11:20:00,84.68,84.71,84.66,84.68,5301.0,74.7967,74.8232,74.779,74.7967,5301.0
2018-04-09 11:25:00,84.69,84.69,84.65,84.69,5434.0,74.8055,74.8055,74.7702,74.8055,5434.0
2018-04-09 11:30:00,84.68,84.86,84.68,84.85,13149.0,74.7967,74.9557,74.7967,74.9469,13149.0
2018-04-09 11:35:00,84.85,84.86,84.75,84.75,14018.0,74.9469,74.9557,74.8585,74.8585,14018.0
2018-04-09 11:40:00,84.74,84.85,84.74,84.84,44038.0,74.8497,74.9469,74.8497,74.938,44038.0
2018-04-09 11:45:00,84.85,84.96,84.85,84.89,7375.0,74.9469,75.044,74.9469,74.9822,7375.0
2018-04-09 11:50:00,84.9,84.9,84.77,84.78,7872.0,74.991,74.991,74.8762,74.885,7872.0
2018-04-09 11:55:00,84.78,84.85,84.72,84.85,6523.0,74.885,74.9469,74.832,74.9469,6523.0
2018-04-09 12:00:00,84.86,84.86,84.77,84.84,6699.0,74.9557,74.9557,74.8762,74.938,6699.0
2018-04-09 12:05:00,84.83,84.86,84.8,84.83,4666.0,74.9292,74.9557,74.9027,74.9292,4666.0
2018-04-09 12:10:00,84.83,84.86,84.81,84.81,4258.0,74.9292,74.9557,74.9115,74.9115,4258.0
2018-04-09 12:15:00,84.8,84.81,84.77,84.78,39593.0,74.9027,74.9115,74.8762,74.885,39593.0
2018-04-09 12:20:00,84.79,84.84,84.75,84.76,8732.0,74.8939,74.938,74.8585,74.8674,8732.0
2018-04-09 12:25:00,84.77,84.78,84.73,84.77,4308.0,74.8762,74.885,74.8409,74.8762,4308.0
2018-04-09 12:30:00,84.77,84.79,84.77,84.79,5840.0,74.8762,74.8939,74.8762,74.8939,5840.0
2018-04-09 12:35:00,84.8,84.84,84.73,84.73,11247.0,74.9027,74.938,74.8409,74.8409,11247.0
2018-04-09 12:40:00,84.75,84.75,84.72,84.74,3596.0,74.8585,74.8585,74.832,74.8497,3596.0
2018-04-09 12:45:00,84.75,84.83,84.74,84.82,3777.0,74.8585,74.9292,74.8497,74.9204,3777.0
2018-04-09 12:50:00,84.83,84.87,84.83,84.84,3949.0,74.9292,74.9645,74.9292,74.938,3949.0
2018-04-09 12:55:00,84.84,84.85,84.77,84.8,30882.0,74.938,74.9469,74.8762,74.9027,30882.0
2018-04-09 13:00:00,84.8,84.83,84.74,84.77,94591.0,74.9027,74.9292,74.8497,74.8762,94591.0
2018-04-09 13:05:00,84.76,84.78,84.63,84.65,35072.0,74.8674,74.885,74.7525,74.7702,35072.0
2018-04-09 13:10:00,84.65,84.68,84.53,84.54,25616.0,74.7702,74.7967,74.6642,74.6731,25616.0
2018-04-09 13:15:00,84.53,84.65,84.51,84.59,54357.0,74.6642,74.7702,74.6466,74.7172,54357.0
2018-04-09 13:20:00,84.57,84.6,84.43,84.48,32182.0,74.6996,74.726,74.5759,74.6201,32182.0
2018-04-09 13:25:00,84.48,84.5,84.36,84.38,95048.0,74.6201,74.6377,74.5141,74.5317,95048.0
2018-04-09 13:30:00,84.38,84.46,84.36,84.38,66782.0,74.5317,74.6024,74.5141,74.5317,66782.0
2018-04-09 13:35:00,84.39,84.43,84.36,84.38,29103.0,74.5406,74.5759,74.5141,74.5317,29103.0
2018-04-09 13:40:00,84.37,84.42,84.36,84.39,16475.0,74.5229,74.5671,74.5141,74.5406,16475.0
2018-04-09 13:45:00,84.39,84.43,84.3,84.41,35273.0,74.5406,74.5759,74.4611,74.5582,35273.0
2018-04-09 13:50:00,84.39,84.55,84.39,84.47,30725.0,74.5406,74.6819,74.5406,74.6112,30725.0
2018-04-09 13:55:00,84.48,84.7,84.44,84.67,9080.0,74.6201,74.8144,74.5847,74.7879,9080.0
2018-04-09 14:00:00,84.69,84.71,84.64,84.64,10821.0,74.8055,74.8232,74.7614,74.7614,10821.0
2018-04-09 14:05:00,84.63,84.63,84.51,84.54,10500.0,74.7525,74.7525,74.6466,74.6731,10500.0
2018-04-09 14:10:00,84.53,84.59,84.51,84.55,7364.0,74.6642,74.7172,74.6466,74.6819,7364.0
2018-04-09 14:15:00,84.54,84.65,84.54,84.62,9288.0,74.6731,74.7702,74.6731,74.7437,9288.0
2018-04-09 14:20:00,84.61,84.61,84.45,84.51,12094.0,74.7349,74.7349,74.5936,74.6466,12094.0
2018-04-09 14:25:00,84.5,84.52,84.47,84.49,15165.0,74.6377,74.6554,74.6112,74.6289,15165.0
2018-04-09 14:30:00,84.49,84.56,84.46,84.52,6403.0,74.6289,74.6907,74.6024,74.6554,6403.0
2018-04-09 14:35:00,84.51,84.51,84.39,84.45,7766.0,74.6466,74.6466,74.5406,74.5936,7766.0
2018-04-09 14:40:00,84.45,84.46,84.26,84.31,14392.0,74.5936,74.6024,74.4257,74.4699,14392.0
2018-04-09 14:45:00,84.3,84.43,84.3,84.4,10784.0,74.4611,74.5759,74.4611,74.5494,10784.0
2018-04-09 14:50:00,84.41,84.56,84.4,84.54,9379.0,74.5582,74.6907,74.5494,74.6731,9379.0
2018-04-09 14:55:00,84.53,84.56,84.5,84.51,7919.0,74.6642,74.6907,74.6377,74.6466,7919.0
2018-04-09 15:00:00,84.5,84.54,84.43,84.53,11735.0,74.6377,74.6731,74.5759,74.6642,11735.0
2018-04-09 15:05:00,84.55,84.61,84.52,84.6,10717.0,74.6819,74.7349,74.6554,74.726,10717.0
2018-04-09 15:10:00,84.59,84.6,84.45,84.47,17127.0,74.7172,74.726,74.5936,74.6112,17127.0
2018-04-09 15:15:00,84.47,84.47,84.28,84.29,14248.0,74.6112,74.6112,74.4434,74.4522,14248.0
2018-04-09 15:20:00,84.28,84.28,84.2,84.27,11630.0,74.4434,74.4434,74.3727,74.4346,11630.0
2018-04-09 15:25:00,84.25,84.32,84.22,84.31,48488.0,74.4169,74.4787,74.3904,74.4699,48488.0
2018-04-09 15:30:00,84.31,84.38,84.22,84.25,29220.0,74.4699,74.5317,74.3904,74.4169,29220.0
2018-04-09 15:35:00,84.25,84.28,84.19,84.21,28221.0,74.4169,74.4434,74.3639,74.3816,28221.0
2018-04-09 15:40:00,84.2,84.2,84.03,84.12,27183.0,74.3727,74.3727,74.2226,74.3021,27183.0
2018-04-09 15:45:00,84.11,84.15,83.89,83.9,39868.0,74.2932,74.3286,74.0989,74.1077,39868.0
2018-04-09 15:50:00,83.89,83.89,83.77,83.77,62698.0,74.0989,74.0989,73.9929,73.9929,62698.0
2018-04-09 15:55:00,83.76,83.78,83.47,83.59,152783.0,73.9841,74.0018,73.7279,73.8339,152783.0
2018-04-10 09:30:00,84.72,84.74,84.03,84.11,49407.0,74.832,74.8497,74.2226,74.2932,49407.0
2018-04-10 09:35:00,84.09,84.33,84.09,84.18,17404.0,74.2756,74.4876,74.2756,74.3551,17404.0
2018-04-10 09:40:00,84.2,84.36,84.09,84.16,14692.0,74.3727,74.5141,74.2756,74.3374,14692.0
2018-04-10 09:45:00,84.19,84.39,84.17,84.28,30675.0,74.3639,74.5406,74.3462,74.4434,30675.0
2018-04-10 09:50:00,84.29,84.34,84.16,84.17,21555.0,74.4522,74.4964,74.3374,74.3462,21555.0
2018-04-10 09:55:00,84.21,84.28,84.08,84.14,35563.0,74.3816,74.4434,74.2667,74.3197,35563.0
2018-04-10 10:00:00,84.15,84.35,84.15,84.31,16132.0,74.3286,74.5052,74.3286,74.4699,16132.0
2018-04-10 10:05:00,84.3,84.4,84.17,84.33,23844.0,74.4611,74.5494,74.3462,74.4876,23844.0
2018-04-10 10:10:00,84.32,84.53,84.27,84.5,27075.0,74.4787,74.6642,74.4346,74.6377,27075.0
2018-04-10 10:15:00,84.5,84.59,84.47,84.52,19427.0,74.6377,74.7172,74.6112,74.6554,19427.0
2018-04-10 10:20:00,84.52,84.62,84.39,84.6,15628.0,74.6554,74.7437,74.5406,74.726,15628.0
2018-04-10 10:25:00,84.6,84.67,84.58,84.61,13714.0,74.726,74.7879,74.7084,74.7349,13714.0
2018-04-10 10:30:00,84.62,84.71,84.62,84.65,13256.0,74.7437,74.8232,74.7437,74.7702,13256.0
2018-04-10 10:35:00,84.64,84.76,84.56,84.7,26496.0,74.7614,74.8674,74.6907,74.8144,26496.0
2018-04-10 10:40:00,84.7,84.77,84.64,84.76,17275.0,74.8144,74.8762,74.7614,74.8674,17275.0
2018-04-10 10:45:00,84.74,84.78,84.66,84.69,23882.0,74.8497,74.885,74.779,74.8055,23882.0
2018-04-10 10:50:00,84.7,84.74,84.63,84.67,17412.0,74.8144,74.8497,74.7525,74.7879,17412.0
2018-04-10 10:55:00,84.69,84.69,84.58,84.61,18809.0,74.8055,74.8055,74.7084,74.7349,18809.0
2018-04-10 11:00:00,84.62,84.77,84.62,84.72,12975.0,74.7437,74.8762,74.7437,74.832,12975.0
2018-04-10 11:05:00,84.71,84.83,84.65,84.72,17384.0,74.8232,74.9292,74.7702,74.832,17384.0
2018-04-10 11:10:00,84.71,84.71,84.58,84.71,15807.0,74.8232,74.8232,74.7084,74.8232,15807.0
2018-04-10 11:15:00,84.71,84.71,84.59,84.6,19433.0,74.8232,74.8232,74.7172,74.726,19433.0
2018-04-10 11:20:00,84.61,84.7,84.58,84.69,10433.0,74.7349,74.8144,74.7084,74.8055,10433.0
2018-04-10 11:25:00,84.7,84.74,84.56,84.61,16201.0,74.8144,74.8497,74.6907,74.7349,16201.0
2018-04-10 11:30:00,84.61,84.74,84.6,84.72,10502.0,74.7349,74.8497,74.726,74.832,10502.0
2018-04-10 11:35:00,84.71,84.74,84.64,84.72,17298.0,74.8232,74.8497,74.7614,74.832,17298.0
2018-04-10 11:40:00,84.73,84.8,84.48,84.49,35945.0,74.8409,74.9027,74.6201,74.6289,35945.0
2018-04-10 11:45:00,84.48,84.48,84.3,84.4,21354.0,74.6201,74.6201,74.4611,74.5494,21354.0
2018-04-10 11:50:00,84.38,84.48,84.32,84.46,10395.0,74.5317,74.6201,74.4787,74.6024,10395.0
2018-04-10 11:55:00,84.48,84.57,84.47,84.55,10722.0,74.6201,74.6996,74.6112,74.6819,10722.0
2018-04-10 12:00:00,84.56,84.56,84.44,84.46,9758.0,74.6907,74.6907,74.5847,74.6024,9758.0
2018-04-10 12:05:00,84.48,84.48,84.33,84.41,8370.0,74.6201,74.6201,74.4876,74.5582,8370.0
2018-04-10 12:10:00,84.42,84.45,84.34,84.34,11279.0,74.5671,74.5936,74.4964,74.4964,11279.0
2018-04-10 12:15:00,84.35,84.36,84.25,84.33,9884.0,74.5052,74.5141,74.4169,74.4876,9884.0
2018-04-10 12:20:00,84.33,84.36,84.27,84.3,15439.0,74.4876,74.5141,74.4346,74.4611,15439.0
2018-04-10 12:25:00,84.28,84.28,83.88,84.14,25174.0,74.4434,74.4434,74.0901,74.3197,25174.0
2018-04-10 12:30:00,84.14,84.42,84.13,84.36,16199.0,74.3197,74.5671,74.3109,74.5141,16199.0
2018-04-10 12:35:00,84.33,84.36,84.22,84.32,22722.0,74.4876,74.5141,74.3904,74.4787,22722.0
2018-04-10 12:40:00,84.33,84.33,84.21,84.26,11760.0,74.4876,74.4876,74.3816,74.4257,11760.0
2018-04-10 12:45:00,84.28,84.43,84.16,84.4,19125.0,74.4434,74.5759,74.3374,74.5494,19125.0
2018-04-10 12:50:00,84.4,84.4,84.2,84.26,10007.0,74.5494,74.5494,74.3727,74.4257,10007.0
2018-04-10 12:55:00,84.27,84.38,84.26,84.35,11460.0,74.4346,74.5317,74.4257,74.5052,11460.0
2018-04-10 13:00:00,84.36,84.47,84.28,84.46,17993.0,74.5141,74.6112,74.4434,74.6024,17993.0
2018-04-10 13:05:00,84.46,84.47,84.36,84.42,13672.0,74.6024,74.6112,74.5141,74.5671,13672.0
2018-04-10 13:10:00,84.43,84.55,84.42,84.52,8925.0,74.5759,74.6819,74.5671,74.6554,8925.0
2018-04-10 13:15:00,84.52,84.52,84.44,84.49,20914.0,74.6554,74.6554,74.5847,74.6289,20914.0
2018-04-10 13:20:00,84.48,84.52,84.45,84.51,27115.0,74.6201,74.6554,74.5936,74.6466,27115.0
2018-04-10 13:25:00,84.5,84.55,84.44,84.49,46876.0,74.6377,74.6819,74.5847,74.6289,46876.0
2018-04-10 13:30:00,84.48,84.57,84.33,84.55,14637.0,74.6201,74.6996,74.4876,74.6819,14637.0
2018-04-10 13:35:00,84.54,84.54,84.47,84.52,9792.0,74.6731,74.6731,74.6112,74.6554,9792.0
2018-04-10 13:40:00,84.52,84.52,84.29,84.29,10556.0,74.6554,74.6554,74.4522,74.4522,10556.0
2018-04-10 13:45:00,84.3,84.31,84.14,84.24,18628.0,74.4611,74.4699,74.3197,74.4081,18628.0
2018-04-10 13:50:00,84.25,84.41,84.25,84.36,6670.0,74.4169,74.5582,74.4169,74.5141,6670.0
2018-04-10 13:55:00,84.34,84.43,84.33,84.41,9029.0,74.4964,74.5759,74.4876,74.5582,9029.0
2018-04-10 14:00:00,84.44,84.47,84.36,84.46,13521.0,74.5847,74.6112,74.5141,74.6024,13521.0
2018-04-10 14:05:00,84.45,84.53,84.41,84.5,17818.0,74.5936,74.6642,74.5582,74.6377,17818.0
2018-04-10 14:10:00,84.53,84.59,84.49,84.52,21083.0,74.6642,74.7172,74.6289,74.6554,21083.0
2018-04-10 14:15:00,84.51,84.56,84.49,84.5,23628.0,74.6466,74.6907,74.6289,74.6377,23628.0
2018-04-10 14:20:00,84.51,84.51,84.4,84.41,17550.0,74.6466,74.6466,74.5494,74.5582,17550.0
2018-04-10 14:25:00,84.41,84.48,84.39,84.46,18527.0,74.5582,74.6201,74.5406,74.6024,18527.0
2018-04-10 14:30:00,84.45,84.51,84.41,84.43,15532.0,74.5936,74.6466,74.5582,74.5759,15532.0
2018-04-10 14:35:00,84.43,84.44,84.29,84.35,28817.0,74.5759,74.5847,74.4522,74.5052,28817.0
2018-04-10 14:40:00,84.35,84.36,84.16,84.29,16176.0,74.5052,74.5141,74.3374,74.4522,16176.0
2018-04-10 14:45:00,84.29,84.45,84.25,84.33,15292.0,74.4522,74.5936,74.4169,74.4876,15292.0
2018-04-10 14:50:00,84.34,84.43,84.28,84.41,8029.0,74.4964,74.5759,74.4434,74.5582,8029.0
2018-04-10 14:55:00,84.4,84.45,84.35,84.45,11058.0,74.5494,74.5936,74.5052,74.5936,11058.0
2018-04-10 15:00:00,84.45,84.45,84.32,84.35,14133.0,74.5936,74.5936,74.4787,74.5052,14133.0
2018-04-10 15:05:00,84.36,84.55,84.36,84.51,17087.0,74.5141,74.6819,74.5141,74.6466,17087.0
2018-04-10 15:10:00,84.52,84.55,84.41,84.5,20913.0,74.6554,74.6819,74.5582,74.6377,20913.0
2018-04-10 15:15:00,84.47,84.54,84.39,84.54,14740.0,74.6112,74.6731,74.5406,74.6731,14740.0
2018-04-10 15:20:00,84.56,84.56,84.34,84.37,16262.0,74.6907,74.6907,74.4964,74.5229,16262.0
2018-04-10 15:25:00,84.37,84.48,84.3,84.46,19540.0,74.5229,74.6201,74.4611,74.6024,19540.0
2018-04-10 15:30:00,84.45,84.46,84.32,84.37,23154.0,74.5936,74.6024,74.4787,74.5229,23154.0
2018-04-10 15:35:00,84.4,84.48,84.36,84.4,65831.0,74.5494,74.6201,74.5141,74.5494,65831.0
2018-04-10 15:40:00,84.4,84.4,84.21,84.23,40572.0,74.5494,74.5494,74.3816,74.3992,40572.0
2018-04-10 15:45:00,84.23,84.39,84.23,84.36,49060.0,74.3992,74.5406,74.3992,74.5141,49060.0
2018-04-10 15:50:00,84.36,84.42,84.28,84.29,40250.0,74.5141,74.5671,74.4434,74.4522,40250.0
2018-04-10 15:55:00,84.28,84.31,84.23,84.26,85786.0,74.4434,74.4699,74.3992,74.4257,85786.0
2018-04-11 09:30:00,83.72,83.84,83.55,83.55,33073.0,73.9488,74.0548,73.7986,73.7986,33073.0
2018-04-11 09:35:00,83.56,83.65,83.18,83.33,28523.0,73.8074,73.8869,73.4718,73.6043,28523.0
2018-04-11 09:40:00,83.32,83.6,83.29,83.6,11992.0,73.5954,73.8428,73.5689,73.8428,11992.0
2018-04-11 09:45:00,83.61,83.69,83.35,83.35,31787.0,73.8516,73.9223,73.6219,73.6219,31787.0
2018-04-11 09:50:00,83.34,83.51,83.34,83.37,20355.0,73.6131,73.7633,73.6131,73.6396,20355.0
2018-04-11 09:55:00,83.37,83.52,83.36,83.42,17947.0,73.6396,73.7721,73.6308,73.6838,17947.0
2018-04-11 10:00:00,83.39,83.42,83.21,83.32,25897.0,73.6573,73.6838,73.4983,73.5954,25897.0
2018-04-11 10:05:00,83.32,83.39,83.16,83.18,21477.0,73.5954,73.6573,73.4541,73.4718,21477.0
2018-04-11 10:10:00,83.2,83.24,83.16,83.21,14801.0,73.4894,73.5248,73.4541,73.4983,14801.0
2018-04-11 10:15:00,83.2,83.33,83.09,83.31,17948.0,73.4894,73.6043,73.3923,73.5866,17948.0
2018-04-11 10:20:00,83.3,83.36,83.18,83.26,12415.0,73.5778,73.6308,73.4718,73.5424,12415.0
2018-04-11 10:25:00,83.26,83.29,83.2,83.22,19611.0,73.5424,73.5689,73.4894,73.5071,19611.0
2018-04-11 10:30:00,83.23,83.35,83.22,83.29,17206.0,73.5159,73.6219,73.5071,73.5689,17206.0
2018-04-11 10:35:00,83.28,83.28,83.18,83.2,22117.0,73.5601,73.5601,73.4718,73.4894,22117.0
2018-04-11 10:40:00,83.2,83.24,83.17,83.22,30463.0,73.4894,73.5248,73.4629,73.5071,30463.0
2018-04-11 10:45:00,83.24,83.27,83.19,83.2,26339.0,73.5248,73.5513,73.4806,73.4894,26339.0
2018-04-11 10:50:00,83.2,83.21,82.93,83.0,37690.0,73.4894,73.4983,73.251,73.3128,37690.0
2018-04-11 10:55:00,82.99,83.01,82.73,82.79,57976.0,73.304,73.3216,73.0743,73.1273,57976.0
2018-04-11 11:00:00,82.78,82.82,82.74,82.74,15798.0,73.1185,73.1538,73.0831,73.0831,15798.0
2018-04-11 11:05:00,82.74,82.8,82.67,82.73,24673.0,73.0831,73.1361,73.0213,73.0743,24673.0
2018-04-11 11:10:00,82.73,82.82,82.7,82.82,18523.0,73.0743,73.1538,73.0478,73.1538,18523.0
2018-04-11 11:15:00,82.84,82.87,82.72,82.75,14999.0,73.1715,73.198,73.0655,73.092,14999.0
2018-04-11 11:20:00,82.75,82.84,82.69,82.83,12819.0,73.092,73.1715,73.039,73.1626,12819.0
2018-04-11 11:25:00,82.83,82.89,82.79,82.83,11030.0,73.1626,73.2156,73.1273,73.1626,11030.0
2018-04-11 11:30:00,82.83,82.94,82.83,82.9,11761.0,73.1626,73.2598,73.1626,73.2245,11761.0
2018-04-11 11:35:00,82.9,82.9,82.82,82.84,18224.0,73.2245,73.2245,73.1538,73.1715,18224.0
2018-04-11 11:40:00,82.87,82.93,82.87,82.89,8339.0,73.198,73.251,73.198,73.2156,8339.0
2018-04-11 11:45:00,82.87,82.88,82.81,82.81,18044.0,73.198,73.2068,73.145,73.145,18044.0
2018-04-11 11:50:00,82.82,83.04,82.81,82.97,16025.0,73.1538,73.3481,73.145,73.2863,16025.0
2018-04-11 11:55:00,82.96,83.04,82.86,82.86,13727.0,73.2775,73.3481,73.1891,73.1891,13727.0
2018-04-11 12:00:00,82.88,83.03,82.87,82.99,14816.0,73.2068,73.3393,73.198,73.304,14816.0
2018-04-11 12:05:00,82.99,82.99,82.91,82.93,18795.0,73.304,73.304,73.2333,73.251,18795.0
2018-04-11 12:10:00,82.93,83.05,82.92,83.04,28983.0,73.251,73.357,73.2421,73.3481,28983.0
2018-04-11 12:15:00,83.02,83.05,82.97,83.01,60684.0,73.3305,73.357,73.2863,73.3216,60684.0
2018-04-11 12:20:00,83.02,83.05,82.98,82.99,16725.0,73.3305,73.357,73.2951,73.304,16725.0
2018-04-11 12:25:00,82.99,83.03,82.95,83.03,15842.0,73.304,73.3393,73.2686,73.3393,15842.0
2018-04-11 12:30:00,83.03,83.05,82.98,82.99,12262.0,73.3393,73.357,73.2951,73.304,12262.0
2018-04-11 12:35:00,83.0,83.04,83.0,83.01,7475.0,73.3128,73.3481,73.3128,73.3216,7475.0
2018-04-11 12:40:00,83.01,83.05,83.0,83.04,10570.0,73.3216,73.357,73.3128,73.3481,10570.0
2018-04-11 12:45:00,83.04,83.05,82.95,83.02,12105.0,73.3481,73.357,73.2686,73.3305,12105.0
2018-04-11 12:50:00,83.01,83.05,82.93,82.99,16573.0,73.3216,73.357,73.251,73.304,16573.0
2018-04-11 12:55:00,82.98,83.05,82.97,83.02,6353.0,73.2951,73.357,73.2863,73.3305,6353.0
2018-04-11 13:00:00,83.03,83.11,83.03,83.09,9835.0,73.3393,73.41,73.3393,73.3923,9835.0
2018-04-11 13:05:00,83.1,83.13,83.03,83.05,20318.0,73.4011,73.4276,73.3393,73.357,20318.0
2018-04-11 13:10:00,83.04,83.05,82.92,82.92,15183.0,73.3481,73.357,73.2421,73.2421,15183.0
2018-04-11 13:15:00,82.93,83.0,82.93,82.99,12247.0,73.251,73.3128,73.251,73.304,12247.0
2018-04-11 13:20:00,82.98,83.0,82.89,82.9,16197.0,73.2951,73.3128,73.2156,73.2245,16197.0
2018-04-11 13:25:00,82.9,82.91,82.86,82.88,17051.0,73.2245,73.2333,73.1891,73.2068,17051.0
2018-04-11 13:30:00,82.88,82.89,82.78,82.84,15751.0,73.2068,73.2156,73.1185,73.1715,15751.0
2018-04-11 13:35:00,82.84,82.88,82.83,82.88,5075.0,73.1715,73.2068,73.1626,73.2068,5075.0
2018-04-11 13:40:00,82.9,82.9,82.82,82.82,8355.0,73.2245,73.2245,73.1538,73.1538,8355.0
2018-04-11 13:45:00,82.82,82.97,82.76,82.97,11601.0,73.1538,73.2863,73.1008,73.2863,11601.0
2018-04-11 13:50:00,82.97,82.97,82.87,82.87,5673.0,73.2863,73.2863,73.198,73.198,5673.0
2018-04-11 13:55:00,82.86,82.93,82.83,82.93,20754.0,73.1891,73.251,73.1626,73.251,20754.0
2018-04-11 14:00:00,82.96,82.99,82.91,82.94,8366.0,73.2775,73.304,73.2333,73.2598,8366.0
2018-04-11 14:05:00,82.93,82.94,82.75,82.78,18709.0,73.251,73.2598,73.092,73.1185,18709.0
2018-04-11 14:10:00,82.77,82.88,82.73,82.85,13460.0,73.1096,73.2068,73.0743,73.1803,13460.0
2018-04-11 14:15:00,82.85,83.0,82.82,82.99,9470.0,73.1803,73.3128,73.1538,73.304,9470.0
2018-04-11 14:20:00,82.99,82.99,82.93,82.96,8713.0,73.304,73.304,73.251,73.2775,8713.0
2018-04-11 14:25:00,82.95,82.96,82.76,82.76,11883.0,73.2686,73.2775,73.1008,73.1008,11883.0
2018-04-11 14:30:00,82.76,82.91,82.75,82.8,32923.0,73.1008,73.2333,73.092,73.1361,32923.0
2018-04-11 14:35:00,82.81,82.89,82.78,82.79,11126.0,73.145,73.2156,73.1185,73.1273,11126.0
2018-04-11 14:40:00,82.8,82.88,82.75,82.75,12234.0,73.1361,73.2068,73.092,73.092,12234.0
2018-04-11 14:45:00,82.74,82.81,82.74,82.79,17762.0,73.0831,73.145,73.0831,73.1273,17762.0
2018-04-11 14:50:00,82.79,82.79,82.69,82.72,13626.0,73.1273,73.1273,73.039,73.0655,13626.0
2018-04-11 14:55:00,82.73,82.8,82.7,82.8,18692.0,73.0743,73.1361,73.0478,73.1361,18692.0
2018-04-11 15:00:00,82.81,82.86,82.8,82.84,21087.0,73.145,73.1891,73.1361,73.1715,21087.0
2018-04-11 15:05:00,82.83,82.85,82.64,82.64,24843.0,73.1626,73.1803,72.9948,72.9948,24843.0
2018-04-11 15:10:00,82.64,82.69,82.57,82.58,28392.0,72.9948,73.039,72.933,72.9418,28392.0
2018-04-11 15:15:00,82.58,82.64,82.54,82.63,21584.0,72.9418,72.9948,72.9065,72.986,21584.0
2018-04-11 15:20:00,82.63,82.65,82.55,82.65,19149.0,72.986,73.0036,72.9153,73.0036,19149.0
2018-04-11 15:25:00,82.66,82.71,82.6,82.68,25713.0,73.0125,73.0566,72.9595,73.0301,25713.0
2018-04-11 15:30:00,82.67,82.83,82.67,82.81,26718.0,73.0213,73.1626,73.0213,73.145,26718.0
2018-04-11 15:35:00,82.8,82.8,82.73,82.74,23993.0,73.1361,73.1361,73.0743,73.0831,23993.0
2018-04-11 15:40:00,82.74,82.8,82.67,82.68,40713.0,73.0831,73.1361,73.0213,73.0301,40713.0
2018-04-11 15:45:00,82.68,82.77,82.65,82.74,52392.0,73.0301,73.1096,73.0036,73.0831,52392.0
2018-04-11 15:50:00,82.73,82.74,82.67,82.7,61537.0,73.0743,73.0831,73.0213,73.0478,61537.0
2018-04-11 15:55:00,82.7,82.76,82.66,82.69,134778.0,73.0478,73.1008,73.0125,73.039,134778.0
2018-04-12 09:30:00,82.99,83.36,82.93,83.22,41285.0,73.304,73.6308,73.251,73.5071,41285.0
2018-04-12 09:35:00,83.22,83.34,83.19,83.34,7455.0,73.5071,73.6131,73.4806,73.6131,7455.0
2018-04-12 09:40:00,83.3,83.55,83.29,83.52,24525.0,73.5778,73.7986,73.5689,73.7721,24525.0
2018-04-12 09:45:00,83.52,83.63,83.51,83.56,17659.0,73.7721,73.8693,73.7633,73.8074,17659.0
2018-04-12 09:50:00,83.57,83.62,83.47,83.54,7886.0,73.8163,73.8604,73.7279,73.7898,7886.0
2018-04-12 09:55:00,83.54,83.69,83.53,83.58,11359.0,73.7898,73.9223,73.7809,73.8251,11359.0
2018-04-12 10:00:00,83.58,83.59,83.42,83.48,13030.0,73.8251,73.8339,73.6838,73.7368,13030.0
2018-04-12 10:05:00,83.46,83.5,83.4,83.4,6199.0,73.7191,73.7544,73.6661,73.6661,6199.0
2018-04-12 10:10:00,83.41,83.41,83.26,83.3,15968.0,73.6749,73.6749,73.5424,73.5778,15968.0
2018-04-12 10:15:00,83.32,83.37,83.28,83.36,9851.0,73.5954,73.6396,73.5601,73.6308,9851.0
2018-04-12 10:20:00,83.38,83.44,83.37,83.41,9324.0,73.6484,73.7014,73.6396,73.6749,9324.0
2018-04-12 10:25:00,83.4,83.41,83.34,83.36,14133.0,73.6661,73.6749,73.6131,73.6308,14133.0
2018-04-12 10:30:00,83.38,83.38,83.29,83.34,10334.0,73.6484,73.6484,73.5689,73.6131,10334.0
2018-04-12 10:35:00,83.32,83.35,83.25,83.33,20503.0,73.5954,73.6219,73.5336,73.6043,20503.0
2018-04-12 10:40:00,83.34,83.37,83.26,83.34,11509.0,73.6131,73.6396,73.5424,73.6131,11509.0
2018-04-12 10:45:00,83.35,83.43,83.3,83.42,14920.0,73.6219,73.6926,73.5778,73.6838,14920.0
2018-04-12 10:50:00,83.43,83.43,83.36,83.39,8829.0,73.6926,73.6926,73.6308,73.6573,8829.0
2018-04-12 10:55:00,83.4,83.43,83.31,83.31,51808.0,73.6661,73.6926,73.5866,73.5866,51808.0
2018-04-12 11:00:00,83.3,83.48,83.27,83.47,11217.0,73.5778,73.7368,73.5513,73.7279,11217.0
2018-04-12 11:05:00,83.48,83.54,83.43,83.53,10782.0,73.7368,73.7898,73.6926,73.7809,10782.0
2018-04-12 11:10:00,83.54,83.61,83.51,83.52,13905.0,73.7898,73.8516,73.7633,73.7721,13905.0
2018-04-12 11:15:00,83.52,83.58,83.5,83.55,9418.0,73.7721,73.8251,73.7544,73.7986,9418.0
2018-04-12 11:20:00,83.56,83.58,83.49,83.51,14717.0,73.8074,73.8251,73.7456,73.7633,14717.0
2018-04-12 11:25:00,83.51,83.56,83.47,83.53,11711.0,73.7633,73.8074,73.7279,73.7809,11711.0
2018-04-12 11:30:00,83.54,83.57,83.38,83.4,23106.0,73.7898,73.8163,73.6484,73.6661,23106.0
2018-04-12 11:35:00,83.38,83.43,83.33,83.41,15858.0,73.6484,73.6926,73.6043,73.6749,15858.0
2018-04-12 11:40:00,83.43,83.49,83.41,83.44,12085.0,73.6926,73.7456,73.6749,73.7014,12085.0
2018-04-12 11:45:00,83.44,83.46,83.27,83.28,12235.0,73.7014,73.7191,73.5513,73.5601,12235.0
2018-04-12 11:50:00,83.29,83.3,83.19,83.23,9232.0,73.5689,73.5778,73.4806,73.5159,9232.0
2018-04-12 11:55:00,83.22,83.38,83.22,83.38,15032.0,73.5071,73.6484,73.5071,73.6484,15032.0
2018-04-12 12:00:00,83.37,83.39,83.33,83.34,9963.0,73.6396,73.6573,73.6043,73.6131,9963.0
2018-04-12 12:05:00,83.34,83.38,83.31,83.31,9100.0,73.6131,73.6484,73.5866,73.5866,9100.0
2018-04-12 12:10:00,83.34,83.34,83.31,83.32,6088.0,73.6131,73.6131,73.5866,73.5954,6088.0
2018-04-12 12:15:00,83.32,83.4,83.28,83.39,8450.0,73.5954,73.6661,73.5601,73.6573,8450.0
2018-04-12 12:20:00,83.39,83.4,83.32,83.32,7287.0,73.6573,73.6661,73.5954,73.5954,7287.0
2018-04-12 12:25:00,83.31,83.38,83.3,83.38,6661.0,73.5866,73.6484,73.5778,73.6484,6661.0
2018-04-12 12:30:00,83.38,83.42,83.38,83.42,4833.0,73.6484,73.6838,73.6484,73.6838,4833.0
2018-04-12 12:35:00,83.43,83.44,83.37,83.37,8522.0,73.6926,73.7014,73.6396,73.6396,8522.0
2018-04-12 12:40:00,83.38,83.41,83.38,83.4,2945.0,73.6484,73.6749,73.6484,73.6661,2945.0
2018-04-12 12:45:00,83.41,83.46,83.39,83.41,10467.0,73.6749,73.7191,73.6573,73.6749,10467.0
2018-04-12 12:50:00,83.41,83.44,83.36,83.37,10664.0,73.6749,73.7014,73.6308,73.6396,10664.0
2018-04-12 12:55:00,83.38,83.39,83.36,83.38,6542.0,73.6484,73.6573,73.6308,73.6484,6542.0
2018-04-12 13:00:00,83.38,83.45,83.37,83.41,10128.0,73.6484,73.7103,73.6396,73.6749,10128.0
2018-04-12 13:05:00,83.41,83.42,83.26,83.31,10436.0,73.6749,73.6838,73.5424,73.5866,10436.0
2018-04-12 13:10:00,83.31,83.32,83.26,83.29,5850.0,73.5866,73.5954,73.5424,73.5689,5850.0
2018-04-12 13:15:00,83.27,83.27,83.17,83.19,6240.0,73.5513,73.5513,73.4629,73.4806,6240.0
2018-04-12 13:20:00,83.19,83.22,83.15,83.19,7323.0,73.4806,73.5071,73.4453,73.4806,7323.0
2018-04-12 13:25:00,83.16,83.17,82.98,83.01,5792.0,73.4541,73.4629,73.2951,73.3216,5792.0
2018-04-12 13:30:00,83.0,83.16,82.97,83.15,11808.0,73.3128,73.4541,73.2863,73.4453,11808.0
2018-04-12 13:35:00,83.14,83.25,83.14,83.23,7513.0,73.4365,73.5336,73.4365,73.5159,7513.0
2018-04-12 13:40:00,83.23,83.29,83.22,83.26,5219.0,73.5159,73.5689,73.5071,73.5424,5219.0
2018-04-12 13:45:00,83.26,83.27,83.18,83.23,7617.0,73.5424,73.5513,73.4718,73.5159,7617.0
2018-04-12 13:50:00,83.25,83.32,83.2,83.22,8798.0,73.5336,73.5954,73.4894,73.5071,8798.0
2018-04-12 13:55:00,83.21,83.23,83.04,83.08,12741.0,73.4983,73.5159,73.3481,73.3835,12741.0
2018-04-12 14:00:00,83.09,83.17,83.04,83.17,15081.0,73.3923,73.4629,73.3481,73.4629,15081.0
2018-04-12 14:05:00,83.18,83.22,83.14,83.16,9167.0,73.4718,73.5071,73.4365,73.4541,9167.0
2018-04-12 14:10:00,83.17,83.25,83.17,83.22,29980.0,73.4629,73.5336,73.4629,73.5071,29980.0
2018-04-12 14:15:00,83.23,83.32,83.23,83.29,10840.0,73.5159,73.5954,73.5159,73.5689,10840.0
2018-04-12 14:20:00,83.3,83.33,83.27,83.28,7615.0,73.5778,73.6043,73.5513,73.5601,7615.0
2018-04-12 14:25:00,83.3,83.33,83.27,83.27,6888.0,73.5778,73.6043,73.5513,73.5513,6888.0
2018-04-12 14:30:00,83.28,83.3,83.22,83.23,8352.0,73.5601,73.5778,73.5071,73.5159,8352.0
2018-04-12 14:35:00,83.25,83.27,83.18,83.2,9726.0,73.5336,73.5513,73.4718,73.4894,9726.0
2018-04-12 14:40:00,83.21,83.23,83.18,83.18,9410.0,73.4983,73.5159,73.4718,73.4718,9410.0
2018-04-12 14:45:00,83.19,83.2,83.06,83.13,31931.0,73.4806,73.4894,73.3658,73.4276,31931.0
2018-04-12 14:50:00,83.13,83.17,83.12,83.13,11211.0,73.4276,73.4629,73.4188,73.4276,11211.0
2018-04-12 14:55:00,83.13,83.19,83.09,83.17,10697.0,73.4276,73.4806,73.3923,73.4629,10697.0
2018-04-12 15:00:00,83.18,83.18,83.07,83.08,15400.0,73.4718,73.4718,73.3746,73.3835,15400.0
2018-04-12 15:05:00,83.07,83.08,82.97,82.97,14413.0,73.3746,73.3835,73.2863,73.2863,14413.0
2018-04-12 15:10:00,82.97,83.06,82.96,83.06,16694.0,73.2863,73.3658,73.2775,73.3658,16694.0
2018-04-12 15:15:00,83.08,83.14,83.01,83.14,14454.0,73.3835,73.4365,73.3216,73.4365,14454.0
2018-04-12 15:20:00,83.13,83.21,83.1,83.13,26171.0,73.4276,73.4983,73.4011,73.4276,26171.0
2018-04-12 15:25:00,83.12,83.17,83.11,83.11,13178.0,73.4188,73.4629,73.41,73.41,13178.0
2018-04-12 15:30:00,83.11,83.14,83.07,83.12,19950.0,73.41,73.4365,73.3746,73.4188,19950.0
2018-04-12 15:35:00,83.13,83.21,83.13,83.2,13705.0,73.4276,73.4983,73.4276,73.4894,13705.0
2018-04-12 15:40:00,83.2,83.2,83.11,83.11,15949.0,73.4894,73.4894,73.41,73.41,15949.0
2018-04-12 15:45:00,83.11,83.12,82.99,83.1,49283.0,73.41,73.4188,73.304,73.4011,49283.0
2018-04-12 15:50:00,83.11,83.11,83.02,83.04,51207.0,73.41,73.41,73.3305,73.3481,51207.0
2018-04-12 15:55:00,83.04,83.1,82.99,83.01,172668.0,73.3481,73.4011,73.304,73.3216,172668.0
2018-04-13 09:30:00,83.31,83.43,83.3,83.4,51823.0,73.5866,73.6926,73.5778,73.6661,51823.0
2018-04-13 09:35:00,83.4,83.4,83.21,83.28,27830.0,73.6661,73.6661,73.4983,73.5601,27830.0
2018-04-13 09:40:00,83.29,83.36,83.26,83.28,19721.0,73.5689,73.6308,73.5424,73.5601,19721.0
2018-04-13 09:45:00,83.27,83.3,83.2,83.24,21014.0,73.5513,73.5778,73.4894,73.5248,21014.0
2018-04-13 09:50:00,83.28,83.29,83.16,83.26,26638.0,73.5601,73.5689,73.4541,73.5424,26638.0
2018-04-13 09:55:00,83.27,83.27,83.18,83.19,8297.0,73.5513,73.5513,73.4718,73.4806,8297.0
2018-04-13 10:00:00,83.19,83.23,83.05,83.05,19924.0,73.4806,73.5159,73.357,73.357,19924.0
2018-04-13 10:05:00,83.07,83.13,82.98,82.98,17206.0,73.3746,73.4276,73.2951,73.2951,17206.0
2018-04-13 10:10:00,82.99,83.0,82.91,82.96,11887.0,73.304,73.3128,73.2333,73.2775,11887.0
2018-04-13 10:15:00,82.93,83.08,82.93,83.06,11089.0,73.251,73.3835,73.251,73.3658,11089.0
2018-04-13 10:20:00,83.04,83.04,82.84,82.89,16266.0,73.3481,73.3481,73.1715,73.2156,16266.0
2018-04-13 10:25:00,82.89,82.91,82.76,82.82,14668.0,73.2156,73.2333,73.1008,73.1538,14668.0
2018-04-13 10:30:00,82.83,82.98,82.8,82.96,11421.0,73.1626,73.2951,73.1361,73.2775,11421.0
2018-04-13 10:35:00,82.98,83.05,82.93,82.94,11897.0,73.2951,73.357,73.251,73.2598,11897.0
2018-04-13 10:40:00,82.95,83.02,82.95,83.0,10296.0,73.2686,73.3305,73.2686,73.3128,10296.0
2018-04-13 10:45:00,83.01,83.03,82.9,83.0,21966.0,73.3216,73.3393,73.2245,73.3128,21966.0
2018-04-13 10:50:00,83.03,83.03,82.82,82.85,10758.0,73.3393,73.3393,73.1538,73.1803,10758.0
2018-04-13 10:55:00,82.87,82.87,82.69,82.69,12177.0,73.198,73.198,73.039,73.039,12177.0
2018-04-13 11:00:00,82.67,82.73,82.6,82.68,13176.0,73.0213,73.0743,72.9595,73.0301,13176.0
2018-04-13 11:05:00,82.7,82.84,82.68,82.84,7958.0,73.0478,73.1715,73.0301,73.1715,7958.0
2018-04-13 11:10:00,82.84,82.84,82.74,82.74,7948.0,73.1715,73.1715,73.0831,73.0831,7948.0
2018-04-13 11:15:00,82.75,82.81,82.74,82.77,8147.0,73.092,73.145,73.0831,73.1096,8147.0
2018-04-13 11:20:00,82.79,82.91,82.78,82.91,9938.0,73.1273,73.2333,73.1185,73.2333,9938.0
2018-04-13 11:25:00,82.92,82.98,82.88,82.95,8107.0,73.2421,73.2951,73.2068,73.2686,8107.0
2018-04-13 11:30:00,82.95,82.98,82.95,82.96,5405.0,73.2686,73.2951,73.2686,73.2775,5405.0
2018-04-13 11:35:00,82.96,82.98,82.89,82.9,9922.0,73.2775,73.2951,73.2156,73.2245,9922.0
2018-04-13 11:40:00,82.9,82.97,82.86,82.97,11808.0,73.2245,73.2863,73.1891,73.2863,11808.0
2018-04-13 11:45:00,82.99,83.03,82.98,83.0,8729.0,73.304,73.3393,73.2951,73.3128,8729.0
2018-04-13 11:50:00,83.01,83.01,82.93,82.98,8926.0,73.3216,73.3216,73.251,73.2951,8926.0
2018-04-13 11:55:00,82.98,83.07,82.98,83.04,7902.0,73.2951,73.3746,73.2951,73.3481,7902.0
2018-04-13 12:00:00,83.04,83.11,83.02,83.04,9482.0,73.3481,73.41,73.3305,73.3481,9482.0
2018-04-13 12:05:00,83.05,83.06,82.95,82.98,7010.0,73.357,73.3658,73.2686,73.2951,7010.0
2018-04-13 12:10:00,82.97,82.99,82.92,82.98,9747.0,73.2863,73.304,73.2421,73.2951,9747.0
2018-04-13 12:15:00,82.99,83.02,82.97,82.98,6556.0,73.304,73.3305,73.2863,73.2951,6556.0
2018-04-13 12:20:00,83.0,83.11,83.0,83.08,7707.0,73.3128,73.41,73.3128,73.3835,7707.0
2018-04-13 12:25:00,83.08,83.11,83.0,83.09,10496.0,73.3835,73.41,73.3128,73.3923,10496.0
2018-04-13 12:30:00,83.08,83.08,82.95,82.95,5593.0,73.3835,73.3835,73.2686,73.2686,5593.0
2018-04-13 12:35:00,82.94,82.96,82.81,82.82,12828.0,73.2598,73.2775,73.145,73.1538,12828.0
2018-04-13 12:40:00,82.82,82.87,82.81,82.85,6145.0,73.1538,73.198,73.145,73.1803,6145.0
2018-04-13 12:45:00,82.87,82.89,82.84,82.85,6891.0,73.198,73.2156,73.1715,73.1803,6891.0
2018-04-13 12:50:00,82.88,82.93,82.88,82.91,5623.0,73.2068,73.251,73.2068,73.2333,5623.0
2018-04-13 12:55:00,82.89,82.95,82.89,82.95,5252.0,73.2156,73.2686,73.2156,73.2686,5252.0
2018-04-13 13:00:00,82.94,83.0,82.94,82.98,9510.0,73.2598,73.3128,73.2598,73.2951,9510.0
2018-04-13 13:05:00,82.98,83.03,82.97,82.99,9777.0,73.2951,73.3393,73.2863,73.304,9777.0
2018-04-13 13:10:00,82.98,83.02,82.96,83.0,7433.0,73.2951,73.3305,73.2775,73.3128,7433.0
2018-04-13 13:15:00,83.01,83.07,83.0,83.0,7543.0,73.3216,73.3746,73.3128,73.3128,7543.0
2018-04-13 13:20:00,83.02,83.14,83.02,83.14,8215.0,73.3305,73.4365,73.3305,73.4365,8215.0
2018-04-13 13:25:00,83.14,83.17,83.13,83.13,8303.0,73.4365,73.4629,73.4276,73.4276,8303.0
2018-04-13 13:30:00,83.13,83.14,83.06,83.08,9926.0,73.4276,73.4365,73.3658,73.3835,9926.0
2018-04-13 13:35:00,83.09,83.09,83.04,83.09,5407.0,73.3923,73.3923,73.3481,73.3923,5407.0
2018-04-13 13:40:00,83.1,83.15,83.1,83.13,7853.0,73.4011,73.4453,73.4011,73.4276,7853.0
2018-04-13 13:45:00,83.14,83.17,83.12,83.16,13407.0,73.4365,73.4629,73.4188,73.4541,13407.0
2018-04-13 13:50:00,83.16,83.16,83.11,83.15,8394.0,73.4541,73.4541,73.41,73.4453,8394.0
2018-04-13 13:55:00,83.14,83.14,83.1,83.12,10247.0,73.4365,73.4365,73.4011,73.4188,10247.0
2018-04-13 14:00:00,83.12,83.13,83.09,83.09,10294.0,73.4188,73.4276,73.3923,73.3923,10294.0
2018-04-13 14:05:00,83.09,83.11,83.07,83.11,4060.0,73.3923,73.41,73.3746,73.41,4060.0
2018-04-13 14:10:00,83.11,83.12,83.04,83.04,11914.0,73.41,73.4188,73.3481,73.3481,11914.0
2018-04-13 14:15:00,83.04,83.04,82.97,83.0,13117.0,73.3481,73.3481,73.2863,73.3128,13117.0
2018-04-13 14:20:00,82.99,83.02,82.98,82.99,6960.0,73.304,73.3305,73.2951,73.304,6960.0
2018-04-13 14:25:00,83.0,83.07,82.97,83.06,9457.0,73.3128,73.3746,73.2863,73.3658,9457.0
2018-04-13 14:30:00,83.06,83.17,83.04,83.11,21676.0,73.3658,73.4629,73.3481,73.41,21676.0
2018-04-13 14:35:00,83.11,83.14,82.97,82.98,17310.0,73.41,73.4365,73.2863,73.2951,17310.0
2018-04-13 14:40:00,82.98,83.04,82.91,83.04,11364.0,73.2951,73.3481,73.2333,73.3481,11364.0
2018-04-13 14:45:00,83.04,83.05,82.96,82.96,15953.0,73.3481,73.357,73.2775,73.2775,15953.0
2018-04-13 14:50:00,82.94,83.05,82.93,83.04,7839.0,73.2598,73.357,73.251,73.3481,7839.0
2018-04-13 14:55:00,83.03,83.03,82.97,82.99,11644.0,73.3393,73.3393,73.2863,73.304,11644.0
2018-04-13 15:00:00,83.0,83.0,82.92,82.96,14674.0,73.3128,73.3128,73.2421,73.2775,14674.0
2018-04-13 15:05:00,82.98,83.05,82.91,83.04,14456.0,73.2951,73.357,73.2333,73.3481,14456.0
2018-04-13 15:10:00,83.03,83.11,83.02,83.08,16979.0,73.3393,73.41,73.3305,73.3835,16979.0
2018-04-13 15:15:00,83.07,83.07,82.76,82.77,17374.0,73.3746,73.3746,73.1008,73.1096,17374.0
2018-04-13 15:20:00,82.78,82.94,82.78,82.92,15571.0,73.1185,73.2598,73.1185,73.2421,15571.0
2018-04-13 15:25:00,82.92,82.95,82.87,82.93,17543.0,73.2421,73.2686,73.198,73.251,17543.0
2018-04-13 15:30:00,82.92,82.92,82.79,82.8,31234.0,73.2421,73.2421,73.1273,73.1361,31234.0
2018-04-13 15:35:00,82.8,82.89,82.78,82.89,16090.0,73.1361,73.2156,73.1185,73.2156,16090.0
2018-04-13 15:40:00,82.89,83.02,82.88,82.98,32624.0,73.2156,73.3305,73.2068,73.2951,32624.0
2018-04-13 15:45:00,82.98,83.08,82.98,83.06,43869.0,73.2951,73.3835,73.2951,73.3658,43869.0
2018-04-13 15:50:00,83.06,83.11,83.06,83.06,60257.0,73.3658,73.41,73.3658,73.3658,60257.0
2018-04-13 15:55:00,83.07,83.17,83.03,83.06,187792.0,73.3746,73.4629,73.3393,73.3658,187792.0
2018-04-16 09:30:00,83.5,83.55,83.16,83.32,44794.0,73.7544,73.7986,73.4541,73.5954,44794.0
2018-04-16 09:35:00,83.31,83.44,83.23,83.3,14390.0,73.5866,73.7014,73.5159,73.5778,14390.0
2018-04-16 09:40:00,83.29,83.29,83.06,83.24,15102.0,73.5689,73.5689,73.3658,73.5248,15102.0
2018-04-16 09:45:00,83.27,83.38,83.24,83.27,8330.0,73.5513,73.6484,73.5248,73.5513,8330.0
2018-04-16 09:50:00,83.27,83.29,83.14,83.23,13806.0,73.5513,73.5689,73.4365,73.5159,13806.0
2018-04-16 09:55:00,83.25,83.29,83.05,83.1,26500.0,73.5336,73.5689,73.357,73.4011,26500.0
2018-04-16 10:00:00,83.12,83.31,83.12,83.26,16667.0,73.4188,73.5866,73.4188,73.5424,16667.0
2018-04-16 10:05:00,83.25,83.28,83.17,83.24,19483.0,73.5336,73.5601,73.4629,73.5248,19483.0
2018-04-16 10:10:00,83.25,83.3,83.22,83.23,12203.0,73.5336,73.5778,73.5071,73.5159,12203.0
2018-04-16 10:15:00,83.24,83.3,83.14,83.16,14679.0,73.5248,73.5778,73.4365,73.4541,14679.0
2018-04-16 10:20:00,83.17,83.29,83.17,83.18,9489.0,73.4629,73.5689,73.4629,73.4718,9489.0
2018-04-16 10:25:00,83.17,83.19,83.11,83.18,11934.0,73.4629,73.4806,73.41,73.4718,11934.0
2018-04-16 10:30:00,83.19,83.23,83.11,83.14,12470.0,73.4806,73.5159,73.41,73.4365,12470.0
2018-04-16 10:35:00,83.14,83.17,82.97,82.97,25028.0,73.4365,73.4629,73.2863,73.2863,25028.0
2018-04-16 10:40:00,82.98,82.99,82.87,82.88,22577.0,73.2951,73.304,73.198,73.2068,22577.0
2018-04-16 10:45:00,82.88,82.91,82.83,82.86,19224.0,73.2068,73.2333,73.1626,73.1891,19224.0
2018-04-16 10:50:00,82.86,83.01,82.85,83.01,18825.0,73.1891,73.3216,73.1803,73.3216,18825.0
2018-04-16 10:55:00,83.04,83.09,82.96,82.98,14803.0,73.3481,73.3923,73.2775,73.2951,14803.0
2018-04-16 11:00:00,82.98,83.07,82.98,83.06,10478.0,73.2951,73.3746,73.2951,73.3658,10478.0
2018-04-16 11:05:00,83.05,83.12,83.04,83.11,12936.0,73.357,73.4188,73.3481,73.41,12936.0
2018-04-16 11:10:00,83.09,83.12,83.01,83.08,10426.0,73.3923,73.4188,73.3216,73.3835,10426.0
2018-04-16 11:15:00,83.08,83.15,83.05,83.15,9141.0,73.3835,73.4453,73.357,73.4453,9141.0
2018-04-16 11:20:00,83.14,83.2,83.14,83.2,8739.0,73.4365,73.4894,73.4365,73.4894,8739.0
2018-04-16 11:25:00,83.21,83.25,83.14,83.22,10077.0,73.4983,73.5336,73.4365,73.5071,10077.0
2018-04-16 11:30:00,83.22,83.23,83.15,83.16,8861.0,73.5071,73.5159,73.4453,73.4541,8861.0
2018-04-16 11:35:00,83.17,83.28,83.17,83.23,8533.0,73.4629,73.5601,73.4629,73.5159,8533.0
2018-04-16 11:40:00,83.23,83.24,83.11,83.14,8402.0,73.5159,73.5248,73.41,73.4365,8402.0
2018-04-16 11:45:00,83.14,83.14,83.08,83.1,6621.0,73.4365,73.4365,73.3835,73.4011,6621.0
2018-04-16 11:50:00,83.11,83.17,83.07,83.07,5300.0,73.41,73.4629,73.3746,73.3746,5300.0
2018-04-16 11:55:00,83.07,83.23,83.06,83.23,13783.0,73.3746,73.5159,73.3658,73.5159,13783.0
2018-04-16 12:00:00,83.23,83.32,83.19,83.22,8328.0,73.5159,73.5954,73.4806,73.5071,8328.0
2018-04-16 12:05:00,83.24,83.24,83.17,83.23,5200.0,73.5248,73.5248,73.4629,73.5159,5200.0
2018-04-16 12:10:00,83.23,83.25,83.18,83.23,8909.0,73.5159,73.5336,73.4718,73.5159,8909.0
2018-04-16 12:15:00,83.23,83.23,83.17,83.19,6901.0,73.5159,73.5159,73.4629,73.4806,6901.0
2018-04-16 12:20:00,83.19,83.2,83.13,83.16,9665.0,73.4806,73.4894,73.4276,73.4541,9665.0
2018-04-16 12:25:00,83.16,83.2,83.08,83.08,11637.0,73.4541,73.4894,73.3835,73.3835,11637.0
2018-04-16 12:30:00,83.09,83.13,83.05,83.07,7650.0,73.3923,73.4276,73.357,73.3746,7650.0
2018-04-16 12:35:00,83.05,83.08,83.04,83.06,9754.0,73.357,73.3835,73.3481,73.3658,9754.0
2018-04-16 12:40:00,83.07,83.16,83.07,83.15,10238.0,73.3746,73.4541,73.3746,73.4453,10238.0
2018-04-16 12:45:00,83.12,83.2,83.11,83.2,6503.0,73.4188,73.4894,73.41,73.4894,6503.0
2018-04-16 12:50:00,83.2,83.29,83.2,83.23,11325.0,73.4894,73.5689,73.4894,73.5159,11325.0
2018-04-16 12:55:00,83.21,83.22,83.15,83.15,8255.0,73.4983,73.5071,73.4453,73.4453,8255.0
2018-04-16 13:00:00,83.15,83.22,83.15,83.18,13350.0,73.4453,73.5071,73.4453,73.4718,13350.0
2018-04-16 13:05:00,83.18,83.21,83.16,83.19,16331.0,73.4718,73.4983,73.4541,73.4806,16331.0
2018-04-16 13:10:00,83.2,83.23,83.16,83.23,6587.0,73.4894,73.5159,73.4541,73.5159,6587.0
2018-04-16 13:15:00,83.22,83.26,83.1,83.18,38393.0,73.5071,73.5424,73.4011,73.4718,38393.0
2018-04-16 13:20:00,83.18,83.21,83.07,83.11,16935.0,73.4718,73.4983,73.3746,73.41,16935.0
2018-04-16 13:25:00,83.11,83.18,83.11,83.17,14839.0,73.41,73.4718,73.41,73.4629,14839.0
2018-04-16 13:30:00,83.17,83.19,83.11,83.19,9365.0,73.4629,73.4806,73.41,73.4806,9365.0
2018-04-16 13:35:00,83.2,83.22,83.14,83.18,8419.0,73.4894,73.5071,73.4365,73.4718,8419.0
2018-04-16 13:40:00,83.19,83.24,83.17,83.21,9633.0,73.4806,73.5248,73.4629,73.4983,9633.0
2018-04-16 13:45:00,83.22,83.25,83.18,83.24,8608.0,73.5071,73.5336,73.4718,73.5248,8608.0
2018-04-16 13:50:00,83.25,83.3,83.21,83.28,10000.0,73.5336,73.5778,73.4983,73.5601,10000.0
2018-04-16 13:55:00,83.28,83.29,83.25,83.27,8776.0,73.5601,73.5689,73.5336,73.5513,8776.0
2018-04-16 14:00:00,83.25,83.32,83.22,83.25,22129.0,73.5336,73.5954,73.5071,73.5336,22129.0
2018-04-16 14:05:00,83.25,83.3,83.25,83.28,8688.0,73.5336,73.5778,73.5336,73.5601,8688.0
2018-04-16 14:10:00,83.28,83.32,83.24,83.27,16030.0,73.5601,73.5954,73.5248,73.5513,16030.0
2018-04-16 14:15:00,83.27,83.34,83.27,83.33,14394.0,73.5513,73.6131,73.5513,73.6043,14394.0
2018-04-16 14:20:00,83.32,83.37,83.29,83.36,20258.0,73.5954,73.6396,73.5689,73.6308,20258.0
2018-04-16 14:25:00,83.37,83.45,83.31,83.45,19788.0,73.6396,73.7103,73.5866,73.7103,19788.0
2018-04-16 14:30:00,83.44,83.49,83.37,83.39,25347.0,73.7014,73.7456,73.6396,73.6573,25347.0
2018-04-16 14:35:00,83.4,83.47,83.4,83.47,13750.0,73.6661,73.7279,73.6661,73.7279,13750.0
2018-04-16 14:40:00,83.45,83.49,83.43,83.49,12459.0,73.7103,73.7456,73.6926,73.7456,12459.0
2018-04-16 14:45:00,83.48,83.52,83.46,83.49,19031.0,73.7368,73.7721,73.7191,73.7456,19031.0
2018-04-16 14:50:00,83.48,83.49,83.42,83.45,12905.0,73.7368,73.7456,73.6838,73.7103,12905.0
2018-04-16 14:55:00,83.44,83.5,83.42,83.5,6866.0,73.7014,73.7544,73.6838,73.7544,6866.0
2018-04-16 15:00:00,83.5,83.54,83.5,83.53,14435.0,73.7544,73.7898,73.7544,73.7809,14435.0
2018-04-16 15:05:00,83.53,83.54,83.44,83.48,14280.0,73.7809,73.7898,73.7014,73.7368,14280.0
2018-04-16 15:10:00,83.49,83.57,83.49,83.57,14481.0,73.7456,73.8163,73.7456,73.8163,14481.0
2018-04-16 15:15:00,83.57,83.58,83.52,83.58,19232.0,73.8163,73.8251,73.7721,73.8251,19232.0
2018-04-16 15:20:00,83.57,83.58,83.52,83.54,29406.0,73.8163,73.8251,73.7721,73.7898,29406.0
2018-04-16 15:25:00,83.53,83.58,83.49,83.55,18840.0,73.7809,73.8251,73.7456,73.7986,18840.0
2018-04-16 15:30:00,83.55,83.56,83.49,83.51,20170.0,73.7986,73.8074,73.7456,73.7633,20170.0
2018-04-16 15:35:00,83.51,83.54,83.47,83.53,19157.0,73.7633,73.7898,73.7279,73.7809,19157.0
2018-04-16 15:40:00,83.54,83.54,83.47,83.52,26093.0,73.7898,73.7898,73.7279,73.7721,26093.0
2018-04-16 15:45:00,83.52,83.52,83.33,83.37,48687.0,73.7721,73.7721,73.6043,73.6396,48687.0
2018-04-16 15:50:00,83.37,83.43,83.37,83.39,45077.0,73.6396,73.6926,73.6396,73.6573,45077.0
2018-04-16 15:55:00,83.38,83.43,83.33,83.37,112117.0,73.6484,73.6926,73.6043,73.6396,112117.0
2018-04-17 09:30:00,83.84,83.94,83.54,83.91,38408.0,74.0548,74.1431,73.7898,74.1166,38408.0
2018-04-17 09:35:00,83.91,83.95,83.72,83.82,13013.0,74.1166,74.1519,73.9488,74.0371,13013.0
2018-04-17 09:40:00,83.87,83.93,83.75,83.83,16267.0,74.0812,74.1342,73.9753,74.0459,16267.0
2018-04-17 09:45:00,83.83,83.9,83.78,83.86,19078.0,74.0459,74.1077,74.0018,74.0724,19078.0
2018-04-17 09:50:00,83.86,83.88,83.69,83.77,29583.0,74.0724,74.0901,73.9223,73.9929,29583.0
2018-04-17 09:55:00,83.8,83.82,83.66,83.7,7207.0,74.0194,74.0371,73.8958,73.9311,7207.0
2018-04-17 10:00:00,83.7,83.77,83.68,83.69,20992.0,73.9311,73.9929,73.9134,73.9223,20992.0
2018-04-17 10:05:00,83.67,83.67,83.57,83.64,18385.0,73.9046,73.9046,73.8163,73.8781,18385.0
2018-04-17 10:10:00,83.65,83.71,83.57,83.57,19598.0,73.8869,73.9399,73.8163,73.8163,19598.0
2018-04-17 10:15:00,83.56,83.61,83.47,83.58,36231.0,73.8074,73.8516,73.7279,73.8251,36231.0
2018-04-17 10:20:00,83.57,83.59,83.53,83.53,14847.0,73.8163,73.8339,73.7809,73.7809,14847.0
2018-04-17 10:25:00,83.53,83.62,83.49,83.58,17344.0,73.7809,73.8604,73.7456,73.8251,17344.0
2018-04-17 10:30:00,83.59,83.71,83.58,83.68,14690.0,73.8339,73.9399,73.8251,73.9134,14690.0
2018-04-17 10:35:00,83.69,83.72,83.61,83.71,13074.0,73.9223,73.9488,73.8516,73.9399,13074.0
2018-04-17 10:40:00,83.71,83.71,83.61,83.64,11967.0,73.9399,73.9399,73.8516,73.8781,11967.0
2018-04-17 10:45:00,83.64,83.68,83.61,83.65,16272.0,73.8781,73.9134,73.8516,73.8869,16272.0
2018-04-17 10:50:00,83.66,83.76,83.65,83.74,26655.0,73.8958,73.9841,73.8869,73.9664,26655.0
2018-04-17 10:55:00,83.72,83.78,83.67,83.67,17202.0,73.9488,74.0018,73.9046,73.9046,17202.0
2018-04-17 11:00:00,83.68,83.71,83.65,83.67,10010.0,73.9134,73.9399,73.8869,73.9046,10010.0
2018-04-17 11:05:00,83.68,83.7,83.64,83.65,9861.0,73.9134,73.9311,73.8781,73.8869,9861.0
2018-04-17 11:10:00,83.65,83.72,83.64,83.67,11539.0,73.8869,73.9488,73.8781,73.9046,11539.0
2018-04-17 11:15:00,83.66,83.67,83.59,83.59,10724.0,73.8958,73.9046,73.8339,73.8339,10724.0
2018-04-17 11:20:00,83.59,83.61,83.54,83.6,7773.0,73.8339,73.8516,73.7898,73.8428,7773.0
2018-04-17 11:25:00,83.6,83.68,83.59,83.62,16373.0,73.8428,73.9134,73.8339,73.8604,16373.0
2018-04-17 11:30:00,83.62,83.62,83.56,83.57,8843.0,73.8604,73.8604,73.8074,73.8163,8843.0
2018-04-17 11:35:00,83.57,83.58,83.49,83.5,16573.0,73.8163,73.8251,73.7456,73.7544,16573.0
2018-04-17 11:40:00,83.49,83.49,83.4,83.43,21873.0,73.7456,73.7456,73.6661,73.6926,21873.0
2018-04-17 11:45:00,83.44,83.46,83.4,83.43,14573.0,73.7014,73.7191,73.6661,73.6926,14573.0
2018-04-17 11:50:00,83.41,83.53,83.38,83.48,25514.0,73.6749,73.7809,73.6484,73.7368,25514.0
2018-04-17 11:55:00,83.52,83.52,83.39,83.4,10623.0,73.7721,73.7721,73.6573,73.6661,10623.0
2018-04-17 12:00:00,83.4,83.46,83.31,83.36,19346.0,73.6661,73.7191,73.5866,73.6308,19346.0
2018-04-17 12:05:00,83.36,83.37,83.27,83.35,14215.0,73.6308,73.6396,73.5513,73.6219,14215.0
2018-04-17 12:10:00,83.34,83.36,83.28,83.31,11116.0,73.6131,73.6308,73.5601,73.5866,11116.0
2018-04-17 12:15:00,83.31,83.34,83.29,83.31,11365.0,73.5866,73.6131,73.5689,73.5866,11365.0
2018-04-17 12:20:00,83.31,83.33,83.21,83.24,29611.0,73.5866,73.6043,73.4983,73.5248,29611.0
2018-04-17 12:25:00,83.25,83.44,83.24,83.41,26905.0,73.5336,73.7014,73.5248,73.6749,26905.0
2018-04-17 12:30:00,83.4,83.51,83.39,83.47,14202.0,73.6661,73.7633,73.6573,73.7279,14202.0
2018-04-17 12:35:00,83.46,83.5,83.44,83.48,9130.0,73.7191,73.7544,73.7014,73.7368,9130.0
2018-04-17 12:40:00,83.48,83.51,83.45,83.48,11345.0,73.7368,73.7633,73.7103,73.7368,11345.0
2018-04-17 12:45:00,83.48,83.52,83.46,83.47,6637.0,73.7368,73.7721,73.7191,73.7279,6637.0
2018-04-17 12:50:00,83.46,83.49,83.44,83.46,6043.0,73.7191,73.7456,73.7014,73.7191,6043.0
2018-04-17 12:55:00,83.45,83.46,83.43,83.44,6722.0,73.7103,73.7191,73.6926,73.7014,6722.0
2018-04-17 13:00:00,83.44,83.49,83.43,83.46,9264.0,73.7014,73.7456,73.6926,73.7191,9264.0
2018-04-17 13:05:00,83.46,83.47,83.41,83.41,4105.0,73.7191,73.7279,73.6749,73.6749,4105.0
2018-04-17 13:10:00,83.42,83.45,83.37,83.42,10988.0,73.6838,73.7103,73.6396,73.6838,10988.0
2018-04-17 13:15:00,83.42,83.43,83.35,83.39,18660.0,73.6838,73.6926,73.6219,73.6573,18660.0
2018-04-17 13:20:00,83.38,83.42,83.38,83.4,11856.0,73.6484,73.6838,73.6484,73.6661,11856.0
2018-04-17 13:25:00,83.4,83.4,83.37,83.38,12118.0,73.6661,73.6661,73.6396,73.6484,12118.0
2018-04-17 13:30:00,83.39,83.4,83.33,83.39,14255.0,73.6573,73.6661,73.6043,73.6573,14255.0
2018-04-17 13:35:00,83.39,83.42,83.35,83.39,37529.0,73.6573,73.6838,73.6219,73.6573,37529.0
2018-04-17 13:40:00,83.39,83.43,83.39,83.4,13651.0,73.6573,73.6926,73.6573,73.6661,13651.0
2018-04-17 13:45:00,83.41,83.43,83.39,83.4,12484.0,73.6749,73.6926,73.6573,73.6661,12484.0
2018-04-17 13:50:00,83.4,83.41,83.34,83.41,18868.0,73.6661,73.6749,73.6131,73.6749,18868.0
2018-04-17 13:55:00,83.4,83.51,83.4,83.5,23398.0,73.6661,73.7633,73.6661,73.7544,23398.0
2018-04-17 14:00:00,83.49,83.54,83.46,83.5,13123.0,73.7456,73.7898,73.7191,73.7544,13123.0
2018-04-17 14:05:00,83.48,83.49,83.34,83.39,15579.0,73.7368,73.7456,73.6131,73.6573,15579.0
2018-04-17 14:10:00,83.39,83.39,83.2,83.24,16176.0,73.6573,73.6573,73.4894,73.5248,16176.0
2018-04-17 14:15:00,83.24,83.34,83.22,83.32,19512.0,73.5248,73.6131,73.5071,73.5954,19512.0
2018-04-17 14:20:00,83.3,83.32,83.24,83.24,12548.0,73.5778,73.5954,73.5248,73.5248,12548.0
2018-04-17 14:25:00,83.25,83.25,83.17,83.23,19495.0,73.5336,73.5336,73.4629,73.5159,19495.0
2018-04-17 14:30:00,83.22,83.22,83.13,83.2,19027.0,73.5071,73.5071,73.4276,73.4894,19027.0
2018-04-17 14:35:00,83.2,83.27,83.18,83.26,29386.0,73.4894,73.5513,73.4718,73.5424,29386.0
2018-04-17 14:40:00,83.26,83.31,83.23,83.27,20150.0,73.5424,73.5866,73.5159,73.5513,20150.0
2018-04-17 14:45:00,83.27,83.35,83.27,83.33,19015.0,73.5513,73.6219,73.5513,73.6043,19015.0
2018-04-17 14:50:00,83.33,83.36,83.28,83.28,14242.0,73.6043,73.6308,73.5601,73.5601,14242.0
2018-04-17 14:55:00,83.28,83.33,83.28,83.33,14283.0,73.5601,73.6043,73.5601,73.6043,14283.0
2018-04-17 15:00:00,83.33,83.36,83.27,83.35,16637.0,73.6043,73.6308,73.5513,73.6219,16637.0
2018-04-17 15:05:00,83.34,83.48,83.34,83.47,21138.0,73.6131,73.7368,73.6131,73.7279,21138.0
2018-04-17 15:10:00,83.48,83.54,83.48,83.48,23600.0,73.7368,73.7898,73.7368,73.7368,23600.0
2018-04-17 15:15:00,83.47,83.58,83.46,83.58,18708.0,73.7279,73.8251,73.7191,73.8251,18708.0
2018-04-17 15:20:00,83.58,83.62,83.56,83.56,21727.0,73.8251,73.8604,73.8074,73.8074,21727.0
2018-04-17 15:25:00,83.57,83.68,83.56,83.64,24322.0,73.8163,73.9134,73.8074,73.8781,24322.0
2018-04-17 15:30:00,83.65,83.66,83.6,83.62,23256.0,73.8869,73.8958,73.8428,73.8604,23256.0
2018-04-17 15:35:00,83.63,83.69,83.59,83.59,36366.0,73.8693,73.9223,73.8339,73.8339,36366.0
2018-04-17 15:40:00,83.59,83.6,83.51,83.56,31430.0,73.8339,73.8428,73.7633,73.8074,31430.0
2018-04-17 15:45:00,83.58,83.62,83.56,83.58,30498.0,73.8251,73.8604,73.8074,73.8251,30498.0
2018-04-17 15:50:00,83.58,83.58,83.49,83.52,39569.0,73.8251,73.8251,73.7456,73.7721,39569.0
2018-04-17 15:55:00,83.52,83.55,83.48,83.5,108923.0,73.7721,73.7986,73.7368,73.7544,108923.0
2018-04-18 09:30:00,83.5,83.62,83.28,83.33,53139.0,73.7544,73.8604,73.5601,73.6043,53139.0
2018-04-18 09:35:00,83.36,83.44,83.2,83.25,19512.0,73.6308,73.7014,73.4894,73.5336,19512.0
2018-04-18 09:40:00,83.25,83.48,83.22,83.45,28655.0,73.5336,73.7368,73.5071,73.7103,28655.0
2018-04-18 09:45:00,83.47,83.57,83.4,83.45,18872.0,73.7279,73.8163,73.6661,73.7103,18872.0
2018-04-18 09:50:00,83.42,83.57,83.41,83.44,25568.0,73.6838,73.8163,73.6749,73.7014,25568.0
2018-04-18 09:55:00,83.44,83.44,83.3,83.31,26349.0,73.7014,73.7014,73.5778,73.5866,26349.0
2018-04-18 10:00:00,83.31,83.47,83.28,83.45,25410.0,73.5866,73.7279,73.5601,73.7103,25410.0
2018-04-18 10:05:00,83.45,83.5,83.29,83.34,26022.0,73.7103,73.7544,73.5689,73.6131,26022.0
2018-04-18 10:10:00,83.33,83.5,83.33,83.49,17145.0,73.6043,73.7544,73.6043,73.7456,17145.0
2018-04-18 10:15:00,83.48,83.52,83.45,83.51,11190.0,73.7368,73.7721,73.7103,73.7633,11190.0
2018-04-18 10:20:00,83.5,83.62,83.48,83.58,10537.0,73.7544,73.8604,73.7368,73.8251,10537.0
2018-04-18 10:25:00,83.59,83.62,83.56,83.56,10519.0,73.8339,73.8604,73.8074,73.8074,10519.0
2018-04-18 10:30:00,83.57,83.57,83.53,83.54,11514.0,73.8163,73.8163,73.7809,73.7898,11514.0
2018-04-18 10:35:00,83.55,83.59,83.49,83.51,12434.0,73.7986,73.8339,73.7456,73.7633,12434.0
2018-04-18 10:40:00,83.52,83.62,83.52,83.6,11980.0,73.7721,73.8604,73.7721,73.8428,11980.0
2018-04-18 10:45:00,83.6,83.7,83.57,83.67,12159.0,73.8428,73.9311,73.8163,73.9046,12159.0
2018-04-18 10:50:00,83.67,83.67,83.59,83.63,12137.0,73.9046,73.9046,73.8339,73.8693,12137.0
2018-04-18 10:55:00,83.62,83.67,83.59,83.62,9330.0,73.8604,73.9046,73.8339,73.8604,9330.0
2018-04-18 11:00:00,83.61,83.66,83.58,83.65,18103.0,73.8516,73.8958,73.8251,73.8869,18103.0
2018-04-18 11:05:00,83.65,83.8,83.65,83.78,31217.0,73.8869,74.0194,73.8869,74.0018,31217.0
2018-04-18 11:10:00,83.78,83.79,83.7,83.73,16845.0,74.0018,74.0106,73.9311,73.9576,16845.0
2018-04-18 11:15:00,83.72,83.73,83.67,83.73,10991.0,73.9488,73.9576,73.9046,73.9576,10991.0
2018-04-18 11:20:00,83.73,83.79,83.7,83.79,11724.0,73.9576,74.0106,73.9311,74.0106,11724.0
2018-04-18 11:25:00,83.77,83.83,83.77,83.77,11508.0,73.9929,74.0459,73.9929,73.9929,11508.0
2018-04-18 11:30:00,83.77,83.77,83.65,83.72,22711.0,73.9929,73.9929,73.8869,73.9488,22711.0
2018-04-18 11:35:00,83.72,83.85,83.7,83.78,13615.0,73.9488,74.0636,73.9311,74.0018,13615.0
2018-04-18 11:40:00,83.78,83.78,83.72,83.72,7669.0,74.0018,74.0018,73.9488,73.9488,7669.0
2018-04-18 11:45:00,83.72,83.76,83.7,83.71,6745.0,73.9488,73.9841,73.9311,73.9399,6745.0
2018-04-18 11:50:00,83.73,83.76,83.68,83.69,8429.0,73.9576,73.9841,73.9134,73.9223,8429.0
2018-04-18 11:55:00,83.68,83.75,83.65,83.72,16139.0,73.9134,73.9753,73.8869,73.9488,16139.0
2018-04-18 12:00:00,83.72,83.76,83.69,83.71,16505.0,73.9488,73.9841,73.9223,73.9399,16505.0
2018-04-18 12:05:00,83.71,83.76,83.71,83.75,9610.0,73.9399,73.9841,73.9399,73.9753,9610.0
2018-04-18 12:10:00,83.73,83.78,83.72,83.74,9755.0,73.9576,74.0018,73.9488,73.9664,9755.0
2018-04-18 12:15:00,83.74,83.8,83.74,83.79,15237.0,73.9664,74.0194,73.9664,74.0106,15237.0
2018-04-18 12:20:00,83.78,83.78,83.63,83.68,35631.0,74.0018,74.0018,73.8693,73.9134,35631.0
2018-04-18 12:25:00,83.69,83.73,83.67,83.71,7126.0,73.9223,73.9576,73.9046,73.9399,7126.0
2018-04-18 12:30:00,83.71,83.74,83.66,83.68,6738.0,73.9399,73.9664,73.8958,73.9134,6738.0
2018-04-18 12:35:00,83.68,83.72,83.67,83.67,4926.0,73.9134,73.9488,73.9046,73.9046,4926.0
2018-04-18 12:40:00,83.67,83.72,83.67,83.68,4298.0,73.9046,73.9488,73.9046,73.9134,4298.0
2018-04-18 12:45:00,83.7,83.72,83.6,83.62,10988.0,73.9311,73.9488,73.8428,73.8604,10988.0
2018-04-18 12:50:00,83.61,83.66,83.57,83.61,17543.0,73.8516,73.8958,73.8163,73.8516,17543.0
2018-04-18 12:55:00,83.61,83.67,83.6,83.67,12771.0,73.8516,73.9046,73.8428,73.9046,12771.0
2018-04-18 13:00:00,83.65,83.71,83.65,83.7,7005.0,73.8869,73.9399,73.8869,73.9311,7005.0
2018-04-18 13:05:00,83.7,83.72,83.69,83.72,10323.0,73.9311,73.9488,73.9223,73.9488,10323.0
2018-04-18 13:10:00,83.72,83.75,83.7,83.73,8124.0,73.9488,73.9753,73.9311,73.9576,8124.0
2018-04-18 13:15:00,83.74,83.79,83.73,83.79,9978.0,73.9664,74.0106,73.9576,74.0106,9978.0
2018-04-18 13:20:00,83.77,83.79,83.76,83.78,12456.0,73.9929,74.0106,73.9841,74.0018,12456.0
2018-04-18 13:25:00,83.77,83.78,83.74,83.74,6808.0,73.9929,74.0018,73.9664,73.9664,6808.0
2018-04-18 13:30:00,83.74,83.75,83.67,83.67,9239.0,73.9664,73.9753,73.9046,73.9046,9239.0
2018-04-18 13:35:00,83.67,83.73,83.66,83.71,8532.0,73.9046,73.9576,73.8958,73.9399,8532.0
2018-04-18 13:40:00,83.71,83.71,83.65,83.67,11657.0,73.9399,73.9399,73.8869,73.9046,11657.0
2018-04-18 13:45:00,83.67,83.69,83.64,83.64,8904.0,73.9046,73.9223,73.8781,73.8781,8904.0
2018-04-18 13:50:00,83.66,83.68,83.64,83.67,21162.0,73.8958,73.9134,73.8781,73.9046,21162.0
2018-04-18 13:55:00,83.66,83.7,83.64,83.65,14450.0,73.8958,73.9311,73.8781,73.8869,14450.0
2018-04-18 14:00:00,83.66,83.73,83.62,83.71,18170.0,73.8958,73.9576,73.8604,73.9399,18170.0
2018-04-18 14:05:00,83.72,83.78,83.72,83.76,12129.0,73.9488,74.0018,73.9488,73.9841,12129.0
2018-04-18 14:10:00,83.76,83.77,83.71,83.77,23801.0,73.9841,73.9929,73.9399,73.9929,23801.0
2018-04-18 14:15:00,83.78,83.83,83.77,83.82,9086.0,74.0018,74.0459,73.9929,74.0371,9086.0
2018-04-18 14:20:00,83.82,83.86,83.8,83.85,20830.0,74.0371,74.0724,74.0194,74.0636,20830.0
2018-04-18 14:25:00,83.85,83.86,83.79,83.79,9385.0,74.0636,74.0724,74.0106,74.0106,9385.0
2018-04-18 14:30:00,83.79,83.85,83.78,83.79,22745.0,74.0106,74.0636,74.0018,74.0106,22745.0
2018-04-18 14:35:00,83.78,83.8,83.73,83.74,16618.0,74.0018,74.0194,73.9576,73.9664,16618.0
2018-04-18 14:40:00,83.74,83.77,83.72,83.74,23408.0,73.9664,73.9929,73.9488,73.9664,23408.0
2018-04-18 14:45:00,83.74,83.78,83.69,83.77,19813.0,73.9664,74.0018,73.9223,73.9929,19813.0
2018-04-18 14:50:00,83.77,83.82,83.76,83.81,19680.0,73.9929,74.0371,73.9841,74.0283,19680.0
2018-04-18 14:55:00,83.8,83.81,83.74,83.75,11022.0,74.0194,74.0283,73.9664,73.9753,11022.0
2018-04-18 15:00:00,83.74,83.75,83.68,83.69,23577.0,73.9664,73.9753,73.9134,73.9223,23577.0
2018-04-18 15:05:00,83.7,83.71,83.66,83.67,16499.0,73.9311,73.9399,73.8958,73.9046,16499.0
2018-04-18 15:10:00,83.67,83.73,83.66,83.68,22643.0,73.9046,73.9576,73.8958,73.9134,22643.0
2018-04-18 15:15:00,83.69,83.69,83.64,83.67,25660.0,73.9223,73.9223,73.8781,73.9046,25660.0
2018-04-18 15:20:00,83.67,83.68,83.64,83.66,17030.0,73.9046,73.9134,73.8781,73.8958,17030.0
2018-04-18 15:25:00,83.66,83.7,83.65,83.69,30091.0,73.8958,73.9311,73.8869,73.9223,30091.0
2018-04-18 15:30:00,83.69,83.73,83.68,83.73,28604.0,73.9223,73.9576,73.9134,73.9576,28604.0
2018-04-18 15:35:00,83.73,83.74,83.71,83.72,29526.0,73.9576,73.9664,73.9399,73.9488,29526.0
2018-04-18 15:40:00,83.72,83.74,83.69,83.73,32461.0,73.9488,73.9664,73.9223,73.9576,32461.0
2018-04-18 15:45:00,83.74,83.74,83.67,83.67,48817.0,73.9664,73.9664,73.9046,73.9046,48817.0
2018-04-18 15:50:00,83.67,83.68,83.62,83.63,27453.0,73.9046,73.9134,73.8604,73.8693,27453.0
2018-04-18 15:55:00,83.63,83.7,83.6,83.64,78123.0,73.8693,73.9311,73.8428,73.8781,78123.0
2018-04-19 09:30:00,83.52,83.61,83.34,83.39,29024.0,73.7721,73.8516,73.6131,73.6573,29024.0
2018-04-19 09:35:00,83.43,83.48,83.31,83.38,12900.0,73.6926,73.7368,73.5866,73.6484,12900.0
2018-04-19 09:40:00,83.38,83.39,83.13,83.33,32249.0,73.6484,73.6573,73.4276,73.6043,32249.0
2018-04-19 09:45:00,83.32,83.39,83.25,83.34,18738.0,73.5954,73.6573,73.5336,73.6131,18738.0
2018-04-19 09:50:00,83.32,83.35,83.22,83.23,21771.0,73.5954,73.6219,73.5071,73.5159,21771.0
2018-04-19 09:55:00,83.24,83.27,83.19,83.26,15488.0,73.5248,73.5513,73.4806,73.5424,15488.0
2018-04-19 10:00:00,83.26,83.46,83.26,83.43,22846.0,73.5424,73.7191,73.5424,73.6926,22846.0
2018-04-19 10:05:00,83.43,83.5,83.39,83.47,22543.0,73.6926,73.7544,73.6573,73.7279,22543.0
2018-04-19 10:10:00,83.46,83.62,83.44,83.56,71776.0,73.7191,73.8604,73.7014,73.8074,71776.0
2018-04-19 10:15:00,83.56,83.61,83.48,83.57,26674.0,73.8074,73.8516,73.7368,73.8163,26674.0
2018-04-19 10:20:00,83.56,83.61,83.48,83.52,17663.0,73.8074,73.8516,73.7368,73.7721,17663.0
2018-04-19 10:25:00,83.53,83.59,83.51,83.56,12155.0,73.7809,73.8339,73.7633,73.8074,12155.0
2018-04-19 10:30:00,83.58,83.65,83.52,83.64,31302.0,73.8251,73.8869,73.7721,73.8781,31302.0
2018-04-19 10:35:00,83.62,83.66,83.59,83.63,23173.0,73.8604,73.8958,73.8339,73.8693,23173.0
2018-04-19 10:40:00,83.63,83.63,83.52,83.61,26903.0,73.8693,73.8693,73.7721,73.8516,26903.0
2018-04-19 10:45:00,83.61,83.62,83.57,83.57,33694.0,73.8516,73.8604,73.8163,73.8163,33694.0
2018-04-19 10:50:00,83.57,83.64,83.52,83.54,45965.0,73.8163,73.8781,73.7721,73.7898,45965.0
2018-04-19 10:55:00,83.54,83.59,83.52,83.57,15796.0,73.7898,73.8339,73.7721,73.8163,15796.0
2018-04-19 11:00:00,83.57,83.57,83.48,83.48,28850.0,73.8163,73.8163,73.7368,73.7368,28850.0
2018-04-19 11:05:00,83.47,83.49,83.38,83.38,14481.0,73.7279,73.7456,73.6484,73.6484,14481.0
2018-04-19 11:10:00,83.36,83.38,83.33,83.38,13761.0,73.6308,73.6484,73.6043,73.6484,13761.0
2018-04-19 11:15:00,83.37,83.45,83.35,83.4,17384.0,73.6396,73.7103,73.6219,73.6661,17384.0
2018-04-19 11:20:00,83.41,83.42,83.3,83.36,12577.0,73.6749,73.6838,73.5778,73.6308,12577.0
2018-04-19 11:25:00,83.36,83.38,83.33,83.38,18149.0,73.6308,73.6484,73.6043,73.6484,18149.0
2018-04-19 11:30:00,83.38,83.39,83.32,83.35,15110.0,73.6484,73.6573,73.5954,73.6219,15110.0
2018-04-19 11:35:00,83.35,83.37,83.29,83.29,10982.0,73.6219,73.6396,73.5689,73.5689,10982.0
2018-04-19 11:40:00,83.28,83.28,83.21,83.24,10311.0,73.5601,73.5601,73.4983,73.5248,10311.0
2018-04-19 11:45:00,83.23,83.24,83.18,83.19,16699.0,73.5159,73.5248,73.4718,73.4806,16699.0
2018-04-19 11:50:00,83.19,83.19,83.08,83.08,15096.0,73.4806,73.4806,73.3835,73.3835,15096.0
2018-04-19 11:55:00,83.09,83.18,83.08,83.16,15412.0,73.3923,73.4718,73.3835,73.4541,15412.0
2018-04-19 12:00:00,83.14,83.17,83.12,83.12,11120.0,73.4365,73.4629,73.4188,73.4188,11120.0
2018-04-19 12:05:00,83.13,83.14,83.08,83.1,13656.0,73.4276,73.4365,73.3835,73.4011,13656.0
2018-04-19 12:10:00,83.09,83.09,83.06,83.07,12955.0,73.3923,73.3923,73.3658,73.3746,12955.0
2018-04-19 12:15:00,83.08,83.1,83.02,83.03,17380.0,73.3835,73.4011,73.3305,73.3393,17380.0
2018-04-19 12:20:00,83.03,83.08,82.98,83.04,18744.0,73.3393,73.3835,73.2951,73.3481,18744.0
2018-04-19 12:25:00,83.04,83.05,82.98,83.0,16531.0,73.3481,73.357,73.2951,73.3128,16531.0
2018-04-19 12:30:00,83.0,83.05,82.96,82.96,13979.0,73.3128,73.357,73.2775,73.2775,13979.0
2018-04-19 12:35:00,82.96,83.02,82.95,82.98,11910.0,73.2775,73.3305,73.2686,73.2951,11910.0
2018-04-19 12:40:00,82.96,82.99,82.91,82.99,15670.0,73.2775,73.304,73.2333,73.304,15670.0
2018-04-19 12:45:00,82.99,83.06,82.96,83.03,8033.0,73.304,73.3658,73.2775,73.3393,8033.0
2018-04-19 12:50:00,83.04,83.05,82.92,82.97,12186.0,73.3481,73.357,73.2421,73.2863,12186.0
2018-04-19 12:55:00,82.96,82.96,82.86,82.86,13664.0,73.2775,73.2775,73.1891,73.1891,13664.0
2018-04-19 13:00:00,82.86,82.88,82.78,82.8,11904.0,73.1891,73.2068,73.1185,73.1361,11904.0
2018-04-19 13:05:00,82.81,82.83,82.73,82.73,14966.0,73.145,73.1626,73.0743,73.0743,14966.0
2018-04-19 13:10:00,82.73,82.79,82.7,82.79,11024.0,73.0743,73.1273,73.0478,73.1273,11024.0
2018-04-19 13:15:00,82.78,82.81,82.71,82.73,11570.0,73.1185,73.145,73.0566,73.0743,11570.0
2018-04-19 13:20:00,82.74,82.85,82.74,82.81,12999.0,73.0831,73.1803,73.0831,73.145,12999.0
2018-04-19 13:25:00,82.82,82.83,82.69,82.69,15090.0,73.1538,73.1626,73.039,73.039,15090.0
2018-04-19 13:30:00,82.69,82.76,82.66,82.66,21171.0,73.039,73.1008,73.0125,73.0125,21171.0
2018-04-19 13:35:00,82.65,82.83,82.65,82.8,21838.0,73.0036,73.1626,73.0036,73.1361,21838.0
2018-04-19 13:40:00,82.8,82.82,82.75,82.8,15848.0,73.1361,73.1538,73.092,73.1361,15848.0
2018-04-19 13:45:00,82.8,82.82,82.77,82.81,22388.0,73.1361,73.1538,73.1096,73.145,22388.0
2018-04-19 13:50:00,82.82,82.87,82.81,82.85,32277.0,73.1538,73.198,73.145,73.1803,32277.0
2018-04-19 13:55:00,82.85,82.86,82.75,82.75,34201.0,73.1803,73.1891,73.092,73.092,34201.0
2018-04-19 14:00:00,82.75,82.81,82.73,82.75,37462.0,73.092,73.145,73.0743,73.092,37462.0
2018-04-19 14:05:00,82.76,82.81,82.71,82.71,31486.0,73.1008,73.145,73.0566,73.0566,31486.0
2018-04-19 14:10:00,82.71,82.83,82.71,82.74,27858.0,73.0566,73.1626,73.0566,73.0831,27858.0
2018-04-19 14:15:00,82.74,82.81,82.73,82.73,19756.0,73.0831,73.145,73.0743,73.0743,19756.0
2018-04-19 14:20:00,82.74,82.76,82.69,82.73,12848.0,73.0831,73.1008,73.039,73.0743,12848.0
2018-04-19 14:25:00,82.72,82.76,82.7,82.75,31641.0,73.0655,73.1008,73.0478,73.092,31641.0
2018-04-19 14:30:00,82.74,82.77,82.73,82.74,21507.0,73.0831,73.1096,73.0743,73.0831,21507.0
2018-04-19 14:35:00,82.76,82.79,82.69,82.79,28194.0,73.1008,73.1273,73.039,73.1273,28194.0
2018-04-19 14:40:00,82.79,82.82,82.76,82.8,25403.0,73.1273,73.1538,73.1008,73.1361,25403.0
2018-04-19 14:45:00,82.81,82.86,82.79,82.8,38002.0,73.145,73.1891,73.1273,73.1361,38002.0
2018-04-19 14:50:00,82.8,82.8,82.73,82.74,24074.0,73.1361,73.1361,73.0743,73.0831,24074.0
2018-04-19 14:55:00,82.75,82.81,82.71,82.77,38396.0,73.092,73.145,73.0566,73.1096,38396.0
2018-04-19 15:00:00,82.78,82.78,82.69,82.69,40648.0,73.1185,73.1185,73.039,73.039,40648.0
2018-04-19 15:05:00,82.68,82.75,82.66,82.66,71644.0,73.0301,73.092,73.0125,73.0125,71644.0
2018-04-19 15:10:00,82.66,82.7,82.65,82.67,40531.0,73.0125,73.0478,73.0036,73.0213,40531.0
2018-04-19 15:15:00,82.65,82.68,82.61,82.68,40218.0,73.0036,73.0301,72.9683,73.0301,40218.0
2018-04-19 15:20:00,82.69,82.76,82.68,82.68,82389.0,73.039,73.1008,73.0301,73.0301,82389.0
2018-04-19 15:25:00,82.68,82.69,82.63,82.64,49020.0,73.0301,73.039,72.986,72.9948,49020.0
2018-04-19 15:30:00,82.63,82.7,82.55,82.7,87995.0,72.986,73.0478,72.9153,73.0478,87995.0
2018-04-19 15:35:00,82.7,82.91,82.59,82.77,148755.0,73.0478,73.2333,72.9506,73.1096,148755.0
2018-04-19 15:40:00,82.77,82.87,82.73,82.81,119605.0,73.1096,73.198,73.0743,73.145,119605.0
2018-04-19 15:45:00,82.81,82.82,82.71,82.79,114388.0,73.145,73.1538,73.0566,73.1273,114388.0
2018-04-19 15:50:00,82.82,82.83,82.72,82.77,199671.0,73.1538,73.1626,73.0655,73.1096,199671.0
2018-04-19 15:55:00,82.76,82.87,82.55,82.67,300084.0,73.1008,73.198,72.9153,73.0213,300084.0
2018-04-20 09:30:00,83.58,83.77,83.01,83.29,170864.0,73.8251,73.9929,73.3216,73.5689,170864.0
2018-04-20 09:35:00,83.27,83.31,82.56,83.12,54197.0,73.5513,73.5866,72.9241,73.4188,54197.0
2018-04-20 09:40:00,83.09,83.43,83.02,83.43,27986.0,73.3923,73.6926,73.3305,73.6926,27986.0
2018-04-20 09:45:00,83.37,83.91,83.37,83.74,51116.0,73.6396,74.1166,73.6396,73.9664,51116.0
2018-04-20 09:50:00,83.73,84.07,83.68,83.92,180995.0,73.9576,74.2579,73.9134,74.1254,180995.0
2018-04-20 09:55:00,83.93,84.1,83.76,84.04,66177.0,74.1342,74.2844,73.9841,74.2314,66177.0
2018-04-20 10:00:00,84.04,84.06,83.5,83.77,50919.0,74.2314,74.2491,73.7544,73.9929,50919.0
2018-04-20 10:05:00,83.76,83.88,83.39,83.55,56415.0,73.9841,74.0901,73.6573,73.7986,56415.0
2018-04-20 10:10:00,83.54,83.7,83.5,83.6,69057.0,73.7898,73.9311,73.7544,73.8428,69057.0
2018-04-20 10:15:00,83.61,83.64,83.5,83.56,46670.0,73.8516,73.8781,73.7544,73.8074,46670.0
2018-04-20 10:20:00,83.55,83.57,83.35,83.42,41211.0,73.7986,73.8163,73.6219,73.6838,41211.0
2018-04-20 10:25:00,83.42,83.43,83.06,83.12,38371.0,73.6838,73.6926,73.3658,73.4188,38371.0
2018-04-20 10:30:00,83.1,83.62,83.06,83.47,50472.0,73.4011,73.8604,73.3658,73.7279,50472.0
2018-04-20 10:35:00,83.45,83.51,83.4,83.45,29792.0,73.7103,73.7633,73.6661,73.7103,29792.0
2018-04-20 10:40:00,83.45,83.51,83.41,83.47,21900.0,73.7103,73.7633,73.6749,73.7279,21900.0
2018-04-20 10:45:00,83.48,83.5,83.37,83.37,20433.0,73.7368,73.7544,73.6396,73.6396,20433.0
2018-04-20 10:50:00,83.36,83.39,82.75,83.01,35093.0,73.6308,73.6573,73.092,73.3216,35093.0
2018-04-20 10:55:00,83.01,83.05,82.79,82.8,35289.0,73.3216,73.357,73.1273,73.1361,35289.0
2018-04-20 11:00:00,82.8,82.9,82.72,82.86,16265.0,73.1361,73.2245,73.0655,73.1891,16265.0
2018-04-20 11:05:00,82.88,82.88,82.79,82.82,17023.0,73.2068,73.2068,73.1273,73.1538,17023.0
2018-04-20 11:10:00,82.83,82.85,82.69,82.73,49938.0,73.1626,73.1803,73.039,73.0743,49938.0
2018-04-20 11:15:00,82.73,82.85,82.71,82.78,24668.0,73.0743,73.1803,73.0566,73.1185,24668.0
2018-04-20 11:20:00,82.79,83.0,82.79,82.97,30710.0,73.1273,73.3128,73.1273,73.2863,30710.0
2018-04-20 11:25:00,82.98,83.04,82.91,82.93,19387.0,73.2951,73.3481,73.2333,73.251,19387.0
2018-04-20 11:30:00,82.92,83.15,82.89,83.01,20200.0,73.2421,73.4453,73.2156,73.3216,20200.0
2018-04-20 11:35:00,82.99,83.03,82.88,82.99,24431.0,73.304,73.3393,73.2068,73.304,24431.0
2018-04-20 11:40:00,83.0,83.02,82.92,82.95,12508.0,73.3128,73.3305,73.2421,73.2686,12508.0
2018-04-20 11:45:00,82.94,82.98,82.88,82.9,16583.0,73.2598,73.2951,73.2068,73.2245,16583.0
2018-04-20 11:50:00,82.9,82.96,82.74,82.74,76812.0,73.2245,73.2775,73.0831,73.0831,76812.0
2018-04-20 11:55:00,82.78,82.91,82.76,82.9,5699.0,73.1185,73.2333,73.1008,73.2245,5699.0
2018-04-20 12:00:00,82.89,82.89,82.67,82.67,16161.0,73.2156,73.2156,73.0213,73.0213,16161.0
2018-04-20 12:05:00,82.67,82.82,82.65,82.79,5725.0,73.0213,73.1538,73.0036,73.1273,5725.0
2018-04-20 12:10:00,82.78,82.78,82.7,82.72,4646.0,73.1185,73.1185,73.0478,73.0655,4646.0
2018-04-20 12:15:00,82.72,82.77,82.68,82.68,7901.0,73.0655,73.1096,73.0301,73.0301,7901.0
2018-04-20 12:20:00,82.68,82.7,82.6,82.64,11410.0,73.0301,73.0478,72.9595,72.9948,11410.0
2018-04-20 12:25:00,82.65,82.82,82.63,82.72,14175.0,73.0036,73.1538,72.986,73.0655,14175.0
2018-04-20 12:30:00,82.72,82.76,82.64,82.74,12305.0,73.0655,73.1008,72.9948,73.0831,12305.0
2018-04-20 12:35:00,82.73,82.79,82.63,82.63,8211.0,73.0743,73.1273,72.986,72.986,8211.0
2018-04-20 12:40:00,82.63,82.72,82.59,82.64,12730.0,72.986,73.0655,72.9506,72.9948,12730.0
2018-04-20 12:45:00,82.66,82.7,82.43,82.58,19914.0,73.0125,73.0478,72.8093,72.9418,19914.0
2018-04-20 12:50:00,82.61,82.8,82.58,82.74,15236.0,72.9683,73.1361,72.9418,73.0831,15236.0
2018-04-20 12:55:00,82.75,82.76,82.68,82.69,9058.0,73.092,73.1008,73.0301,73.039,9058.0
2018-04-20 13:00:00,82.67,82.75,82.64,82.64,7027.0,73.0213,73.092,72.9948,72.9948,7027.0
2018-04-20 13:05:00,82.65,82.67,82.59,82.63,7071.0,73.0036,73.0213,72.9506,72.986,7071.0
2018-04-20 13:10:00,82.62,82.8,82.61,82.77,58968.0,72.9771,73.1361,72.9683,73.1096,58968.0
2018-04-20 13:15:00,82.78,82.8,82.74,82.78,11075.0,73.1185,73.1361,73.0831,73.1185,11075.0
2018-04-20 13:20:00,82.79,82.87,82.7,82.74,80768.0,73.1273,73.198,73.0478,73.0831,80768.0
2018-04-20 13:25:00,82.76,82.82,82.7,82.75,16642.0,73.1008,73.1538,73.0478,73.092,16642.0
2018-04-20 13:30:00,82.75,82.75,82.59,82.61,21462.0,73.092,73.092,72.9506,72.9683,21462.0
2018-04-20 13:35:00,82.61,82.79,82.6,82.73,10011.0,72.9683,73.1273,72.9595,73.0743,10011.0
2018-04-20 13:40:00,82.76,82.77,82.67,82.69,7780.0,73.1008,73.1096,73.0213,73.039,7780.0
2018-04-20 13:45:00,82.69,82.72,82.63,82.7,8003.0,73.039,73.0655,72.986,73.0478,8003.0
2018-04-20 13:50:00,82.69,82.71,82.63,82.71,9999.0,73.039,73.0566,72.986,73.0566,9999.0
2018-04-20 13:55:00,82.7,82.71,82.59,82.59,10246.0,73.0478,73.0566,72.9506,72.9506,10246.0
2018-04-20 14:00:00,82.6,82.6,82.5,82.57,15971.0,72.9595,72.9595,72.8711,72.933,15971.0
2018-04-20 14:05:00,82.56,82.63,82.51,82.62,10825.0,72.9241,72.986,72.88,72.9771,10825.0
2018-04-20 14:10:00,82.59,82.59,82.49,82.5,14214.0,72.9506,72.9506,72.8623,72.8711,14214.0
2018-04-20 14:15:00,82.5,82.55,82.47,82.53,10256.0,72.8711,72.9153,72.8446,72.8976,10256.0
2018-04-20 14:20:00,82.53,82.64,82.51,82.63,16064.0,72.8976,72.9948,72.88,72.986,16064.0
2018-04-20 14:25:00,82.61,82.64,82.55,82.6,10852.0,72.9683,72.9948,72.9153,72.9595,10852.0
2018-04-20 14:30:00,82.61,82.68,82.5,82.54,13203.0,72.9683,73.0301,72.8711,72.9065,13203.0
2018-04-20 14:35:00,82.56,82.59,82.5,82.53,12972.0,72.9241,72.9506,72.8711,72.8976,12972.0
2018-04-20 14:40:00,82.54,82.6,82.48,82.51,23173.0,72.9065,72.9595,72.8535,72.88,23173.0
2018-04-20 14:45:00,82.5,82.52,82.47,82.49,9738.0,72.8711,72.8888,72.8446,72.8623,9738.0
2018-04-20 14:50:00,82.51,82.53,82.45,82.49,10982.0,72.88,72.8976,72.827,72.8623,10982.0
2018-04-20 14:55:00,82.48,82.53,82.46,82.53,21807.0,72.8535,72.8976,72.8358,72.8976,21807.0
2018-04-20 15:00:00,82.52,82.53,82.38,82.38,22530.0,72.8888,72.8976,72.7652,72.7652,22530.0
2018-04-20 15:05:00,82.38,82.38,82.23,82.23,14455.0,72.7652,72.7652,72.6327,72.6327,14455.0
2018-04-20 15:10:00,82.21,82.27,82.21,82.26,17320.0,72.615,72.668,72.615,72.6592,17320.0
2018-04-20 15:15:00,82.25,82.27,82.13,82.14,35783.0,72.6503,72.668,72.5443,72.5532,35783.0
2018-04-20 15:20:00,82.14,82.21,82.09,82.16,50713.0,72.5532,72.615,72.509,72.5708,50713.0
2018-04-20 15:25:00,82.17,82.17,82.13,82.16,27293.0,72.5797,72.5797,72.5443,72.5708,27293.0
2018-04-20 15:30:00,82.17,82.17,82.07,82.09,38843.0,72.5797,72.5797,72.4913,72.509,38843.0
2018-04-20 15:35:00,82.09,82.29,82.08,82.28,38592.0,72.509,72.6857,72.5002,72.6768,38592.0
2018-04-20 15:40:00,82.29,82.46,82.29,82.42,71468.0,72.6857,72.8358,72.6857,72.8005,71468.0
2018-04-20 15:45:00,82.44,82.61,82.41,82.61,74550.0,72.8181,72.9683,72.7917,72.9683,74550.0
2018-04-20 15:50:00,82.61,82.63,82.53,82.58,115032.0,72.9683,72.986,72.8976,72.9418,115032.0
2018-04-20 15:55:00,82.58,82.65,82.47,82.48,236644.0,72.9418,73.0036,72.8446,72.8535,236644.0
2018-04-23 09:30:00,82.56,83.11,82.52,82.87,60094.0,72.9241,73.41,72.8888,73.198,60094.0
2018-04-23 09:35:00,82.94,83.22,82.89,83.15,215112.0,73.2598,73.5071,73.2156,73.4453,215112.0
2018-04-23 09:40:00,83.07,83.24,83.04,83.21,21359.0,73.3746,73.5248,73.3481,73.4983,21359.0
2018-04-23 09:45:00,83.24,83.37,83.12,83.15,25167.0,73.5248,73.6396,73.4188,73.4453,25167.0
2018-04-23 09:50:00,83.15,83.29,83.14,83.21,19776.0,73.4453,73.5689,73.4365,73.4983,19776.0
2018-04-23 09:55:00,83.22,83.53,83.22,83.53,21016.0,73.5071,73.7809,73.5071,73.7809,21016.0
2018-04-23 10:00:00,83.54,83.61,83.34,83.53,31216.0,73.7898,73.8516,73.6131,73.7809,31216.0
2018-04-23 10:05:00,83.52,83.63,83.47,83.49,28704.0,73.7721,73.8693,73.7279,73.7456,28704.0
2018-04-23 10:10:00,83.51,83.53,83.31,83.38,21263.0,73.7633,73.7809,73.5866,73.6484,21263.0
2018-04-23 10:15:00,83.4,83.44,83.36,83.4,54482.0,73.6661,73.7014,73.6308,73.6661,54482.0
2018-04-23 10:20:00,83.39,83.39,83.23,83.3,20019.0,73.6573,73.6573,73.5159,73.5778,20019.0
2018-04-23 10:25:00,83.32,83.39,83.17,83.23,124468.0,73.5954,73.6573,73.4629,73.5159,124468.0
2018-04-23 10:30:00,83.24,83.3,83.1,83.22,33485.0,73.5248,73.5778,73.4011,73.5071,33485.0
2018-04-23 10:35:00,83.22,83.25,82.84,82.95,35413.0,73.5071,73.5336,73.1715,73.2686,35413.0
2018-04-23 10:40:00,82.99,83.04,82.85,82.92,15934.0,73.304,73.3481,73.1803,73.2421,15934.0
2018-04-23 10:45:00,82.97,83.05,82.8,82.85,19157.0,73.2863,73.357,73.1361,73.1803,19157.0
2018-04-23 10:50:00,82.81,82.9,82.7,82.86,16669.0,73.145,73.2245,73.0478,73.1891,16669.0
2018-04-23 10:55:00,82.85,82.91,82.76,82.76,10184.0,73.1803,73.2333,73.1008,73.1008,10184.0
2018-04-23 11:00:00,82.81,82.84,82.75,82.81,18243.0,73.145,73.1715,73.092,73.145,18243.0
2018-04-23 11:05:00,82.8,82.95,82.77,82.9,11592.0,73.1361,73.2686,73.1096,73.2245,11592.0
2018-04-23 11:10:00,82.93,83.12,82.89,83.0,11968.0,73.251,73.4188,73.2156,73.3128,11968.0
2018-04-23 11:15:00,83.03,83.08,82.91,82.93,14756.0,73.3393,73.3835,73.2333,73.251,14756.0
2018-04-23 11:20:00,82.94,82.96,82.8,82.91,12094.0,73.2598,73.2775,73.1361,73.2333,12094.0
2018-04-23 11:25:00,82.89,82.95,82.82,82.93,7714.0,73.2156,73.2686,73.1538,73.251,7714.0
2018-04-23 11:30:00,82.95,82.96,82.77,82.9,6590.0,73.2686,73.2775,73.1096,73.2245,6590.0
2018-04-23 11:35:00,82.87,82.88,82.71,82.75,9776.0,73.198,73.2068,73.0566,73.092,9776.0
2018-04-23 11:40:00,82.77,82.85,82.74,82.78,8229.0,73.1096,73.1803,73.0831,73.1185,8229.0
2018-04-23 11:45:00,82.72,82.8,82.6,82.63,9135.0,73.0655,73.1361,72.9595,72.986,9135.0
2018-04-23 11:50:00,82.64,82.8,82.6,82.68,10410.0,72.9948,73.1361,72.9595,73.0301,10410.0
2018-04-23 11:55:00,82.72,82.76,82.61,82.7,9345.0,73.0655,73.1008,72.9683,73.0478,9345.0
2018-04-23 12:00:00,82.68,82.76,82.65,82.73,7274.0,73.0301,73.1008,73.0036,73.0743,7274.0
2018-04-23 12:05:00,82.72,82.76,82.63,82.76,9541.0,73.0655,73.1008,72.986,73.1008,9541.0
2018-04-23 12:10:00,82.78,82.8,82.71,82.76,14390.0,73.1185,73.1361,73.0566,73.1008,14390.0
2018-04-23 12:15:00,82.75,82.8,82.69,82.7,14109.0,73.092,73.1361,73.039,73.0478,14109.0
2018-04-23 12:20:00,82.69,82.78,82.67,82.67,11681.0,73.039,73.1185,73.0213,73.0213,11681.0
2018-04-23 12:25:00,82.68,82.7,82.6,82.63,15652.0,73.0301,73.0478,72.9595,72.986,15652.0
2018-04-23 12:30:00,82.65,82.73,82.65,82.72,10920.0,73.0036,73.0743,73.0036,73.0655,10920.0
2018-04-23 12:35:00,82.7,82.7,82.61,82.68,8174.0,73.0478,73.0478,72.9683,73.0301,8174.0
2018-04-23 12:40:00,82.71,82.71,82.61,82.62,6290.0,73.0566,73.0566,72.9683,72.9771,6290.0
2018-04-23 12:45:00,82.65,82.71,82.6,82.6,12512.0,73.0036,73.0566,72.9595,72.9595,12512.0
2018-04-23 12:50:00,82.61,82.69,82.6,82.63,8556.0,72.9683,73.039,72.9595,72.986,8556.0
2018-04-23 12:55:00,82.66,82.76,82.64,82.68,9434.0,73.0125,73.1008,72.9948,73.0301,9434.0
2018-04-23 13:00:00,82.7,82.7,82.59,82.62,6661.0,73.0478,73.0478,72.9506,72.9771,6661.0
2018-04-23 13:05:00,82.64,82.7,82.63,82.64,8435.0,72.9948,73.0478,72.986,72.9948,8435.0
2018-04-23 13:10:00,82.63,82.68,82.62,82.64,6833.0,72.986,73.0301,72.9771,72.9948,6833.0
2018-04-23 13:15:00,82.67,82.7,82.64,82.67,8891.0,73.0213,73.0478,72.9948,73.0213,8891.0
2018-04-23 13:20:00,82.67,82.67,82.61,82.63,7000.0,73.0213,73.0213,72.9683,72.986,7000.0
2018-04-23 13:25:00,82.64,82.71,82.64,82.65,5676.0,72.9948,73.0566,72.9948,73.0036,5676.0
2018-04-23 13:30:00,82.65,82.71,82.64,82.7,6233.0,73.0036,73.0566,72.9948,73.0478,6233.0
2018-04-23 13:35:00,82.69,82.73,82.65,82.65,24244.0,73.039,73.0743,73.0036,73.0036,24244.0
2018-04-23 13:40:00,82.64,82.74,82.64,82.68,8365.0,72.9948,73.0831,72.9948,73.0301,8365.0
2018-04-23 13:45:00,82.68,82.76,82.66,82.67,7250.0,73.0301,73.1008,73.0125,73.0213,7250.0
2018-04-23 13:50:00,82.67,82.84,82.67,82.77,9404.0,73.0213,73.1715,73.0213,73.1096,9404.0
2018-04-23 13:55:00,82.78,82.83,82.72,82.76,8278.0,73.1185,73.1626,73.0655,73.1008,8278.0
2018-04-23 14:00:00,82.79,82.83,82.68,82.68,10356.0,73.1273,73.1626,73.0301,73.0301,10356.0
2018-04-23 14:05:00,82.68,82.68,82.54,82.59,12352.0,73.0301,73.0301,72.9065,72.9506,12352.0
2018-04-23 14:10:00,82.63,82.66,82.55,82.55,11328.0,72.986,73.0125,72.9153,72.9153,11328.0
2018-04-23 14:15:00,82.56,82.65,82.56,82.61,7831.0,72.9241,73.0036,72.9241,72.9683,7831.0
2018-04-23 14:20:00,82.61,82.61,82.52,82.55,10140.0,72.9683,72.9683,72.8888,72.9153,10140.0
2018-04-23 14:25:00,82.54,82.57,82.51,82.55,8990.0,72.9065,72.933,72.88,72.9153,8990.0
2018-04-23 14:30:00,82.54,82.59,82.52,82.54,9625.0,72.9065,72.9506,72.8888,72.9065,9625.0
2018-04-23 14:35:00,82.54,82.59,82.5,82.58,12240.0,72.9065,72.9506,72.8711,72.9418,12240.0
2018-04-23 14:40:00,82.57,82.64,82.55,82.64,9841.0,72.933,72.9948,72.9153,72.9948,9841.0
2018-04-23 14:45:00,82.65,82.66,82.56,82.57,10103.0,73.0036,73.0125,72.9241,72.933,10103.0
2018-04-23 14:50:00,82.58,82.59,82.5,82.5,8527.0,72.9418,72.9506,72.8711,72.8711,8527.0
2018-04-23 14:55:00,82.51,82.53,82.46,82.51,15518.0,72.88,72.8976,72.8358,72.88,15518.0
2018-04-23 15:00:00,82.52,82.62,82.51,82.62,18574.0,72.8888,72.9771,72.88,72.9771,18574.0
2018-04-23 15:05:00,82.61,82.64,82.55,82.61,15916.0,72.9683,72.9948,72.9153,72.9683,15916.0
2018-04-23 15:10:00,82.63,82.69,82.61,82.66,9783.0,72.986,73.039,72.9683,73.0125,9783.0
2018-04-23 15:15:00,82.67,82.71,82.61,82.71,28365.0,73.0213,73.0566,72.9683,73.0566,28365.0
2018-04-23 15:20:00,82.72,82.74,82.67,82.7,15436.0,73.0655,73.0831,73.0213,73.0478,15436.0
2018-04-23 15:25:00,82.7,82.8,82.7,82.76,24834.0,73.0478,73.1361,73.0478,73.1008,24834.0
2018-04-23 15:30:00,82.75,82.77,82.72,82.73,23389.0,73.092,73.1096,73.0655,73.0743,23389.0
2018-04-23 15:35:00,82.72,82.75,82.57,82.61,30216.0,73.0655,73.092,72.933,72.9683,30216.0
2018-04-23 15:40:00,82.6,82.7,82.59,82.69,25981.0,72.9595,73.0478,72.9506,73.039,25981.0
2018-04-23 15:45:00,82.71,82.74,82.68,82.71,34359.0,73.0566,73.0831,73.0301,73.0566,34359.0
2018-04-23 15:50:00,82.71,82.77,82.67,82.72,50648.0,73.0566,73.1096,73.0213,73.0655,50648.0
2018-04-23 15:55:00,82.73,82.77,82.49,82.5,235228.0,73.0743,73.1096,72.8623,72.8711,235228.0
2018-04-24 09:30:00,82.88,82.88,82.19,82.25,178653.0,73.2068,73.2068,72.5973,72.6503,178653.0
2018-04-24 09:35:00,82.2,82.4,82.13,82.27,25779.0,72.6062,72.7828,72.5443,72.668,25779.0
2018-04-24 09:40:00,82.25,82.25,82.01,82.03,21240.0,72.6503,72.6503,72.4383,72.456,21240.0
2018-04-24 09:45:00,82.03,82.23,82.03,82.14,27627.0,72.456,72.6327,72.456,72.5532,27627.0
2018-04-24 09:50:00,82.13,82.14,81.95,81.99,24610.0,72.5443,72.5532,72.3853,72.4207,24610.0
2018-04-24 09:55:00,81.98,82.21,81.98,82.09,30319.0,72.4118,72.615,72.4118,72.509,30319.0
2018-04-24 10:00:00,82.09,82.39,82.06,82.39,26573.0,72.509,72.774,72.4825,72.774,26573.0
2018-04-24 10:05:00,82.35,82.49,82.34,82.44,83905.0,72.7387,72.8623,72.7298,72.8181,83905.0
2018-04-24 10:10:00,82.45,82.45,82.24,82.37,20148.0,72.827,72.827,72.6415,72.7563,20148.0
2018-04-24 10:15:00,82.36,82.37,82.26,82.28,22334.0,72.7475,72.7563,72.6592,72.6768,22334.0
2018-04-24 10:20:00,82.28,82.39,82.2,82.24,21899.0,72.6768,72.774,72.6062,72.6415,21899.0
2018-04-24 10:25:00,82.22,82.34,82.21,82.33,26121.0,72.6238,72.7298,72.615,72.721,26121.0
2018-04-24 10:30:00,82.32,82.32,82.14,82.17,38530.0,72.7122,72.7122,72.5532,72.5797,38530.0
2018-04-24 10:35:00,82.17,82.34,82.17,82.32,29574.0,72.5797,72.7298,72.5797,72.7122,29574.0
2018-04-24 10:40:00,82.31,82.43,82.22,82.43,27554.0,72.7033,72.8093,72.6238,72.8093,27554.0
2018-04-24 10:45:00,82.45,82.52,82.39,82.47,17378.0,72.827,72.8888,72.774,72.8446,17378.0
2018-04-24 10:50:00,82.45,82.53,82.45,82.49,14241.0,72.827,72.8976,72.827,72.8623,14241.0
2018-04-24 10:55:00,82.49,82.6,82.46,82.52,110708.0,72.8623,72.9595,72.8358,72.8888,110708.0
2018-04-24 11:00:00,82.51,82.6,82.49,82.57,18971.0,72.88,72.9595,72.8623,72.933,18971.0
2018-04-24 11:05:00,82.56,82.56,82.46,82.49,16094.0,72.9241,72.9241,72.8358,72.8623,16094.0
2018-04-24 11:10:00,82.49,82.56,82.46,82.55,65317.0,72.8623,72.9241,72.8358,72.9153,65317.0
2018-04-24 11:15:00,82.55,82.64,82.5,82.64,17376.0,72.9153,72.9948,72.8711,72.9948,17376.0
2018-04-24 11:20:00,82.66,82.8,82.63,82.63,16735.0,73.0125,73.1361,72.986,72.986,16735.0
2018-04-24 11:25:00,82.63,82.76,82.58,82.73,19586.0,72.986,73.1008,72.9418,73.0743,19586.0
2018-04-24 11:30:00,82.76,82.78,82.66,82.76,15801.0,73.1008,73.1185,73.0125,73.1008,15801.0
2018-04-24 11:35:00,82.76,82.76,82.64,82.7,17835.0,73.1008,73.1008,72.9948,73.0478,17835.0
2018-04-24 11:40:00,82.69,82.72,82.62,82.64,22551.0,73.039,73.0655,72.9771,72.9948,22551.0
2018-04-24 11:45:00,82.66,82.7,82.55,82.6,12972.0,73.0125,73.0478,72.9153,72.9595,12972.0
2018-04-24 11:50:00,82.61,82.63,82.47,82.5,13451.0,72.9683,72.986,72.8446,72.8711,13451.0
2018-04-24 11:55:00,82.51,82.56,82.39,82.42,20228.0,72.88,72.9241,72.774,72.8005,20228.0
2018-04-24 12:00:00,82.41,82.49,82.37,82.47,15962.0,72.7917,72.8623,72.7563,72.8446,15962.0
2018-04-24 12:05:00,82.46,82.54,82.4,82.44,13499.0,72.8358,72.9065,72.7828,72.8181,13499.0
2018-04-24 12:10:00,82.44,82.51,82.4,82.41,16519.0,72.8181,72.88,72.7828,72.7917,16519.0
2018-04-24 12:15:00,82.41,82.44,82.29,82.36,25851.0,72.7917,72.8181,72.6857,72.7475,25851.0
2018-04-24 12:20:00,82.34,82.48,82.32,82.48,23018.0,72.7298,72.8535,72.7122,72.8535,23018.0
2018-04-24 12:25:00,82.49,82.51,82.38,82.45,18185.0,72.8623,72.88,72.7652,72.827,18185.0
2018-04-24 12:30:00,82.42,82.45,82.3,82.34,8831.0,72.8005,72.827,72.6945,72.7298,8831.0
2018-04-24 12:35:00,82.32,82.35,82.25,82.3,17634.0,72.7122,72.7387,72.6503,72.6945,17634.0
2018-04-24 12:40:00,82.3,82.31,82.23,82.29,13252.0,72.6945,72.7033,72.6327,72.6857,13252.0
2018-04-24 12:45:00,82.28,82.34,82.15,82.29,21072.0,72.6768,72.7298,72.562,72.6857,21072.0
2018-04-24 12:50:00,82.29,82.32,82.21,82.23,10912.0,72.6857,72.7122,72.615,72.6327,10912.0
2018-04-24 12:55:00,82.21,82.24,82.03,82.03,21656.0,72.615,72.6415,72.456,72.456,21656.0
2018-04-24 13:00:00,82.01,82.09,82.01,82.06,15974.0,72.4383,72.509,72.4383,72.4825,15974.0
2018-04-24 13:05:00,82.04,82.09,81.83,82.06,37618.0,72.4648,72.509,72.2793,72.4825,37618.0
2018-04-24 13:10:00,82.04,82.07,81.98,82.07,13297.0,72.4648,72.4913,72.4118,72.4913,13297.0
2018-04-24 13:15:00,82.06,82.11,81.94,81.95,16912.0,72.4825,72.5267,72.3765,72.3853,16912.0
2018-04-24 13:20:00,81.97,81.98,81.85,81.89,11893.0,72.403,72.4118,72.297,72.3323,11893.0
2018-04-24 13:25:00,81.89,81.94,81.82,81.86,13399.0,72.3323,72.3765,72.2705,72.3058,13399.0
2018-04-24 13:30:00,81.86,81.88,81.79,81.81,11576.0,72.3058,72.3235,72.244,72.2617,11576.0
2018-04-24 13:35:00,81.8,81.8,81.7,81.72,17314.0,72.2528,72.2528,72.1645,72.1822,17314.0
2018-04-24 13:40:00,81.72,81.76,81.66,81.7,17053.0,72.1822,72.2175,72.1292,72.1645,17053.0
2018-04-24 13:45:00,81.67,81.75,81.65,81.75,11049.0,72.138,72.2087,72.1204,72.2087,11049.0
2018-04-24 13:50:00,81.73,81.74,81.5,81.52,21967.0,72.191,72.1998,71.9879,72.0055,21967.0
2018-04-24 13:55:00,81.52,81.52,81.41,81.48,17967.0,72.0055,72.0055,71.9084,71.9702,17967.0
2018-04-24 14:00:00,81.46,81.46,81.3,81.3,15993.0,71.9525,71.9525,71.8112,71.8112,15993.0
2018-04-24 14:05:00,81.29,81.39,81.21,81.38,17750.0,71.8024,71.8907,71.7317,71.8819,17750.0
2018-04-24 14:10:00,81.37,81.58,81.37,81.5,17258.0,71.873,72.0585,71.873,71.9879,17258.0
2018-04-24 14:15:00,81.49,81.5,81.34,81.37,8825.0,71.979,71.9879,71.8465,71.873,8825.0
2018-04-24 14:20:00,81.36,81.5,81.35,81.49,16573.0,71.8642,71.9879,71.8554,71.979,16573.0
2018-04-24 14:25:00,81.49,81.5,81.18,81.22,14971.0,71.979,71.9879,71.7052,71.7405,14971.0
2018-04-24 14:30:00,81.2,81.31,81.2,81.29,45277.0,71.7229,71.82,71.7229,71.8024,45277.0
2018-04-24 14:35:00,81.29,81.33,81.06,81.08,13697.0,71.8024,71.8377,71.5992,71.6169,13697.0
2018-04-24 14:40:00,81.1,81.35,81.1,81.35,17732.0,71.6345,71.8554,71.6345,71.8554,17732.0
2018-04-24 14:45:00,81.35,81.38,81.27,81.32,16963.0,71.8554,71.8819,71.7847,71.8289,16963.0
2018-04-24 14:50:00,81.32,81.42,81.21,81.23,22202.0,71.8289,71.9172,71.7317,71.7494,22202.0
2018-04-24 14:55:00,81.25,81.38,81.24,81.35,16362.0,71.767,71.8819,71.7582,71.8554,16362.0
2018-04-24 15:00:00,81.37,81.55,81.33,81.55,18350.0,71.873,72.032,71.8377,72.032,18350.0
2018-04-24 15:05:00,81.54,81.57,81.46,81.51,18701.0,72.0232,72.0497,71.9525,71.9967,18701.0
2018-04-24 15:10:00,81.52,81.58,81.43,81.58,17798.0,72.0055,72.0585,71.926,72.0585,17798.0
2018-04-24 15:15:00,81.57,81.63,81.43,81.44,23781.0,72.0497,72.1027,71.926,71.9349,23781.0
2018-04-24 15:20:00,81.44,81.64,81.43,81.58,42365.0,71.9349,72.1115,71.926,72.0585,42365.0
2018-04-24 15:25:00,81.55,81.63,81.47,81.48,57971.0,72.032,72.1027,71.9614,71.9702,57971.0
2018-04-24 15:30:00,81.48,81.48,81.3,81.3,33185.0,71.9702,71.9702,71.8112,71.8112,33185.0
2018-04-24 15:35:00,81.3,81.33,81.24,81.33,33393.0,71.8112,71.8377,71.7582,71.8377,33393.0
2018-04-24 15:40:00,81.33,81.4,81.19,81.27,44987.0,71.8377,71.8995,71.714,71.7847,44987.0
2018-04-24 15:45:00,81.26,81.49,81.25,81.43,51346.0,71.7759,71.979,71.767,71.926,51346.0
2018-04-24 15:50:00,81.44,81.53,81.44,81.45,67599.0,71.9349,72.0144,71.9349,71.9437,67599.0
2018-04-24 15:55:00,81.46,81.57,81.39,81.4,264443.0,71.9525,72.0497,71.8907,71.8995,264443.0
2018-04-25 09:30:00,81.19,81.44,81.19,81.3,29689.0,71.714,71.9349,71.714,71.8112,29689.0
2018-04-25 09:35:00,81.28,81.28,81.07,81.08,15927.0,71.7935,71.7935,71.608,71.6169,15927.0
2018-04-25 09:40:00,81.12,81.15,80.91,80.97,45398.0,71.6522,71.6787,71.4667,71.5197,45398.0
2018-04-25 09:45:00,80.96,81.42,80.93,81.36,28361.0,71.5109,71.9172,71.4844,71.8642,28361.0
2018-04-25 09:50:00,81.34,81.34,81.14,81.31,25869.0,71.8465,71.8465,71.6699,71.82,25869.0
2018-04-25 09:55:00,81.35,81.41,81.21,81.23,28198.0,71.8554,71.9084,71.7317,71.7494,28198.0
2018-04-25 10:00:00,81.22,81.5,81.22,81.49,13911.0,71.7405,71.9879,71.7405,71.979,13911.0
2018-04-25 10:05:00,81.49,81.55,81.35,81.49,24463.0,71.979,72.032,71.8554,71.979,24463.0
2018-04-25 10:10:00,81.46,81.5,81.39,81.45,36089.0,71.9525,71.9879,71.8907,71.9437,36089.0
2018-04-25 10:15:00,81.44,81.5,81.37,81.39,34185.0,71.9349,71.9879,71.873,71.8907,34185.0
2018-04-25 10:20:00,81.39,81.51,81.35,81.5,35700.0,71.8907,71.9967,71.8554,71.9879,35700.0
2018-04-25 10:25:00,81.5,81.72,81.5,81.63,30726.0,71.9879,72.1822,71.9879,72.1027,30726.0
2018-04-25 10:30:00,81.63,81.74,81.61,81.65,18192.0,72.1027,72.1998,72.085,72.1204,18192.0
2018-04-25 10:35:00,81.65,81.68,81.54,81.57,14573.0,72.1204,72.1469,72.0232,72.0497,14573.0
2018-04-25 10:40:00,81.58,81.64,81.57,81.58,25509.0,72.0585,72.1115,72.0497,72.0585,25509.0
2018-04-25 10:45:00,81.59,81.69,81.57,81.65,18830.0,72.0674,72.1557,72.0497,72.1204,18830.0
2018-04-25 10:50:00,81.64,81.65,81.45,81.49,9857.0,72.1115,72.1204,71.9437,71.979,9857.0
2018-04-25 10:55:00,81.49,81.55,81.43,81.48,14901.0,71.979,72.032,71.926,71.9702,14901.0
2018-04-25 11:00:00,81.48,81.49,81.32,81.35,15709.0,71.9702,71.979,71.8289,71.8554,15709.0
2018-04-25 11:05:00,81.33,81.35,81.24,81.32,9600.0,71.8377,71.8554,71.7582,71.8289,9600.0
2018-04-25 11:10:00,81.31,81.45,81.27,81.27,10483.0,71.82,71.9437,71.7847,71.7847,10483.0
2018-04-25 11:15:00,81.31,81.35,81.18,81.22,8500.0,71.82,71.8554,71.7052,71.7405,8500.0
2018-04-25 11:20:00,81.23,81.32,81.19,81.26,8522.0,71.7494,71.8289,71.714,71.7759,8522.0
2018-04-25 11:25:00,81.27,81.34,81.26,81.26,8186.0,71.7847,71.8465,71.7759,71.7759,8186.0
2018-04-25 11:30:00,81.29,81.32,81.21,81.25,6977.0,71.8024,71.8289,71.7317,71.767,6977.0
2018-04-25 11:35:00,81.25,81.3,81.24,81.27,7384.0,71.767,71.8112,71.7582,71.7847,7384.0
2018-04-25 11:40:00,81.28,81.34,81.25,81.33,7320.0,71.7935,71.8465,71.767,71.8377,7320.0
2018-04-25 11:45:00,81.33,81.39,81.19,81.19,20579.0,71.8377,71.8907,71.714,71.714,20579.0
2018-04-25 11:50:00,81.19,81.31,81.18,81.27,14314.0,71.714,71.82,71.7052,71.7847,14314.0
2018-04-25 11:55:00,81.26,81.31,81.18,81.21,13736.0,71.7759,71.82,71.7052,71.7317,13736.0
2018-04-25 12:00:00,81.21,81.25,81.12,81.14,11282.0,71.7317,71.767,71.6522,71.6699,11282.0
2018-04-25 12:05:00,81.15,81.2,81.13,81.15,5963.0,71.6787,71.7229,71.661,71.6787,5963.0
2018-04-25 12:10:00,81.15,81.22,81.13,81.2,7609.0,71.6787,71.7405,71.661,71.7229,7609.0
2018-04-25 12:15:00,81.22,81.24,81.14,81.17,8451.0,71.7405,71.7582,71.6699,71.6964,8451.0
2018-04-25 12:20:00,81.17,81.21,81.15,81.18,5840.0,71.6964,71.7317,71.6787,71.7052,5840.0
2018-04-25 12:25:00,81.18,81.26,81.15,81.22,7305.0,71.7052,71.7759,71.6787,71.7405,7305.0
2018-04-25 12:30:00,81.22,81.43,81.22,81.4,14990.0,71.7405,71.926,71.7405,71.8995,14990.0
2018-04-25 12:35:00,81.4,81.4,81.35,81.39,7206.0,71.8995,71.8995,71.8554,71.8907,7206.0
2018-04-25 12:40:00,81.4,81.4,81.3,81.34,13669.0,71.8995,71.8995,71.8112,71.8465,13669.0
2018-04-25 12:45:00,81.34,81.36,81.27,81.27,10058.0,71.8465,71.8642,71.7847,71.7847,10058.0
2018-04-25 12:50:00,81.28,81.34,81.26,81.33,6330.0,71.7935,71.8465,71.7759,71.8377,6330.0
2018-04-25 12:55:00,81.34,81.37,81.33,81.35,18534.0,71.8465,71.873,71.8377,71.8554,18534.0
2018-04-25 13:00:00,81.34,81.42,81.34,81.4,16310.0,71.8465,71.9172,71.8465,71.8995,16310.0
2018-04-25 13:05:00,81.4,81.5,81.4,81.48,6751.0,71.8995,71.9879,71.8995,71.9702,6751.0
2018-04-25 13:10:00,81.49,81.49,81.4,81.43,7914.0,71.979,71.979,71.8995,71.926,7914.0
2018-04-25 13:15:00,81.42,81.45,81.38,81.39,5233.0,71.9172,71.9437,71.8819,71.8907,5233.0
2018-04-25 13:20:00,81.39,81.4,81.35,81.38,3800.0,71.8907,71.8995,71.8554,71.8819,3800.0
2018-04-25 13:25:00,81.39,81.41,81.37,81.41,8660.0,71.8907,71.9084,71.873,71.9084,8660.0
2018-04-25 13:30:00,81.43,81.47,81.37,81.46,24135.0,71.926,71.9614,71.873,71.9525,24135.0
2018-04-25 13:35:00,81.46,81.47,81.43,81.45,5753.0,71.9525,71.9614,71.926,71.9437,5753.0
2018-04-25 13:40:00,81.5,81.5,81.4,81.4,9081.0,71.9879,71.9879,71.8995,71.8995,9081.0
2018-04-25 13:45:00,81.39,81.41,81.32,81.33,9761.0,71.8907,71.9084,71.8289,71.8377,9761.0
2018-04-25 13:50:00,81.33,81.36,81.3,81.34,11646.0,71.8377,71.8642,71.8112,71.8465,11646.0
2018-04-25 13:55:00,81.35,81.35,81.32,81.32,11888.0,71.8554,71.8554,71.8289,71.8289,11888.0
2018-04-25 14:00:00,81.33,81.37,81.26,81.3,17054.0,71.8377,71.873,71.7759,71.8112,17054.0
2018-04-25 14:05:00,81.32,81.35,81.3,81.34,13313.0,71.8289,71.8554,71.8112,71.8465,13313.0
2018-04-25 14:10:00,81.33,81.35,81.26,81.31,28904.0,71.8377,71.8554,71.7759,71.82,28904.0
2018-04-25 14:15:00,81.31,81.46,81.31,81.46,9155.0,71.82,71.9525,71.82,71.9525,9155.0
2018-04-25 14:20:00,81.44,81.45,81.32,81.38,8092.0,71.9349,71.9437,71.8289,71.8819,8092.0
2018-04-25 14:25:00,81.37,81.5,81.37,81.4,14903.0,71.873,71.9879,71.873,71.8995,14903.0
2018-04-25 14:30:00,81.39,81.45,81.38,81.4,20706.0,71.8907,71.9437,71.8819,71.8995,20706.0
2018-04-25 14:35:00,81.41,81.41,81.38,81.39,23944.0,71.9084,71.9084,71.8819,71.8907,23944.0
2018-04-25 14:40:00,81.39,81.47,81.38,81.45,65509.0,71.8907,71.9614,71.8819,71.9437,65509.0
2018-04-25 14:45:00,81.46,81.52,81.46,81.46,30654.0,71.9525,72.0055,71.9525,71.9525,30654.0
2018-04-25 14:50:00,81.47,81.5,81.47,81.5,13979.0,71.9614,71.9879,71.9614,71.9879,13979.0
2018-04-25 14:55:00,81.5,81.65,81.46,81.6,21581.0,71.9879,72.1204,71.9525,72.0762,21581.0
2018-04-25 15:00:00,81.59,81.66,81.58,81.62,13093.0,72.0674,72.1292,72.0585,72.0939,13093.0
2018-04-25 15:05:00,81.64,81.67,81.6,81.62,9959.0,72.1115,72.138,72.0762,72.0939,9959.0
2018-04-25 15:10:00,81.63,81.67,81.61,81.64,15471.0,72.1027,72.138,72.085,72.1115,15471.0
2018-04-25 15:15:00,81.64,81.65,81.54,81.55,21338.0,72.1115,72.1204,72.0232,72.032,21338.0
2018-04-25 15:20:00,81.56,81.61,81.52,81.56,10790.0,72.0409,72.085,72.0055,72.0409,10790.0
2018-04-25 15:25:00,81.58,81.6,81.53,81.57,10585.0,72.0585,72.0762,72.0144,72.0497,10585.0
2018-04-25 15:30:00,81.56,81.6,81.48,81.54,21606.0,72.0409,72.0762,71.9702,72.0232,21606.0
2018-04-25 15:35:00,81.55,81.57,81.45,81.45,14041.0,72.032,72.0497,71.9437,71.9437,14041.0
2018-04-25 15:40:00,81.44,81.5,81.37,81.42,19545.0,71.9349,71.9879,71.873,71.9172,19545.0
2018-04-25 15:45:00,81.41,81.41,81.26,81.29,34914.0,71.9084,71.9084,71.7759,71.8024,34914.0
2018-04-25 15:50:00,81.29,81.32,81.27,81.29,49060.0,71.8024,71.8289,71.7847,71.8024,49060.0
2018-04-25 15:55:00,81.29,81.43,81.23,81.25,267994.0,71.8024,71.926,71.7494,71.767,267994.0
2018-04-26 09:30:00,81.42,81.57,81.08,81.3,33547.0,71.9172,72.0497,71.6169,71.8112,33547.0
2018-04-26 09:35:00,81.33,81.62,81.3,81.59,11875.0,71.8377,72.0939,71.8112,72.0674,11875.0
2018-04-26 09:40:00,81.62,81.64,81.43,81.5,20633.0,72.0939,72.1115,71.926,71.9879,20633.0
2018-04-26 09:45:00,81.46,81.59,81.3,81.58,33455.0,71.9525,72.0674,71.8112,72.0585,33455.0
2018-04-26 09:50:00,81.58,81.67,81.53,81.56,17900.0,72.0585,72.138,72.0144,72.0409,17900.0
2018-04-26 09:55:00,81.52,81.54,81.4,81.47,14584.0,72.0055,72.0232,71.8995,71.9614,14584.0
2018-04-26 10:00:00,81.46,81.48,81.32,81.4,11181.0,71.9525,71.9702,71.8289,71.8995,11181.0
2018-04-26 10:05:00,81.39,81.59,81.38,81.54,13484.0,71.8907,72.0674,71.8819,72.0232,13484.0
2018-04-26 10:10:00,81.53,81.73,81.53,81.65,21129.0,72.0144,72.191,72.0144,72.1204,21129.0
2018-04-26 10:15:00,81.67,81.67,81.52,81.52,15785.0,72.138,72.138,72.0055,72.0055,15785.0
2018-04-26 10:20:00,81.5,81.55,81.46,81.53,15046.0,71.9879,72.032,71.9525,72.0144,15046.0
2018-04-26 10:25:00,81.53,81.62,81.5,81.61,13566.0,72.0144,72.0939,71.9879,72.085,13566.0
2018-04-26 10:30:00,81.62,81.65,81.54,81.55,13900.0,72.0939,72.1204,72.0232,72.032,13900.0
2018-04-26 10:35:00,81.55,81.63,81.52,81.63,22326.0,72.032,72.1027,72.0055,72.1027,22326.0
2018-04-26 10:40:00,81.64,81.64,81.54,81.59,31219.0,72.1115,72.1115,72.0232,72.0674,31219.0
2018-04-26 10:45:00,81.6,81.62,81.55,81.6,22957.0,72.0762,72.0939,72.032,72.0762,22957.0
2018-04-26 10:50:00,81.6,81.63,81.58,81.63,23399.0,72.0762,72.1027,72.0585,72.1027,23399.0
2018-04-26 10:55:00,81.64,81.83,81.64,81.83,31438.0,72.1115,72.2793,72.1115,72.2793,31438.0
2018-04-26 11:00:00,81.85,81.97,81.71,81.81,42985.0,72.297,72.403,72.1734,72.2617,42985.0
2018-04-26 11:05:00,81.83,81.88,81.71,81.72,26083.0,72.2793,72.3235,72.1734,72.1822,26083.0
2018-04-26 11:10:00,81.74,81.77,81.66,81.73,14835.0,72.1998,72.2263,72.1292,72.191,14835.0
2018-04-26 11:15:00,81.72,81.72,81.59,81.64,12484.0,72.1822,72.1822,72.0674,72.1115,12484.0
2018-04-26 11:20:00,81.62,81.68,81.59,81.59,9029.0,72.0939,72.1469,72.0674,72.0674,9029.0
2018-04-26 11:25:00,81.58,81.63,81.55,81.59,12001.0,72.0585,72.1027,72.032,72.0674,12001.0
2018-04-26 11:30:00,81.59,81.64,81.52,81.57,27548.0,72.0674,72.1115,72.0055,72.0497,27548.0
2018-04-26 11:35:00,81.58,81.65,81.54,81.63,88920.0,72.0585,72.1204,72.0232,72.1027,88920.0
2018-04-26 11:40:00,81.63,81.63,81.54,81.57,34825.0,72.1027,72.1027,72.0232,72.0497,34825.0
2018-04-26 11:45:00,81.57,81.58,81.44,81.5,66305.0,72.0497,72.0585,71.9349,71.9879,66305.0
2018-04-26 11:50:00,81.48,81.54,81.45,81.51,11723.0,71.9702,72.0232,71.9437,71.9967,11723.0
2018-04-26 11:55:00,81.53,81.58,81.53,81.54,16070.0,72.0144,72.0585,72.0144,72.0232,16070.0
2018-04-26 12:00:00,81.54,81.58,81.54,81.58,13204.0,72.0232,72.0585,72.0232,72.0585,13204.0
2018-04-26 12:05:00,81.57,81.62,81.56,81.6,8388.0,72.0497,72.0939,72.0409,72.0762,8388.0
2018-04-26 12:10:00,81.61,81.61,81.5,81.52,6275.0,72.085,72.085,71.9879,72.0055,6275.0
2018-04-26 12:15:00,81.52,81.6,81.48,81.57,7270.0,72.0055,72.0762,71.9702,72.0497,7270.0
2018-04-26 12:20:00,81.58,81.64,81.55,81.56,10759.0,72.0585,72.1115,72.032,72.0409,10759.0
2018-04-26 12:25:00,81.56,81.61,81.55,81.59,58032.0,72.0409,72.085,72.032,72.0674,58032.0
2018-04-26 12:30:00,81.6,81.62,81.58,81.6,8423.0,72.0762,72.0939,72.0585,72.0762,8423.0
2018-04-26 12:35:00,81.61,81.63,81.58,81.6,5642.0,72.085,72.1027,72.0585,72.0762,5642.0
2018-04-26 12:40:00,81.59,81.64,81.58,81.64,7182.0,72.0674,72.1115,72.0585,72.1115,7182.0
2018-04-26 12:45:00,81.65,81.66,81.58,81.65,5681.0,72.1204,72.1292,72.0585,72.1204,5681.0
2018-04-26 12:50:00,81.66,81.7,81.65,81.67,5766.0,72.1292,72.1645,72.1204,72.138,5766.0
2018-04-26 12:55:00,81.69,81.72,81.65,81.65,12498.0,72.1557,72.1822,72.1204,72.1204,12498.0
2018-04-26 13:00:00,81.66,81.72,81.66,81.7,20333.0,72.1292,72.1822,72.1292,72.1645,20333.0
2018-04-26 13:05:00,81.7,81.71,81.67,81.7,12469.0,72.1645,72.1734,72.138,72.1645,12469.0
2018-04-26 13:10:00,81.7,81.88,81.69,81.88,67631.0,72.1645,72.3235,72.1557,72.3235,67631.0
2018-04-26 13:15:00,81.89,81.89,81.83,81.87,19700.0,72.3323,72.3323,72.2793,72.3147,19700.0
2018-04-26 13:20:00,81.88,81.93,81.85,81.93,10103.0,72.3235,72.3677,72.297,72.3677,10103.0
2018-04-26 13:25:00,81.93,82.0,81.92,81.97,16432.0,72.3677,72.4295,72.3588,72.403,16432.0
2018-04-26 13:30:00,81.97,81.99,81.86,81.91,11266.0,72.403,72.4207,72.3058,72.35,11266.0
2018-04-26 13:35:00,81.92,81.95,81.9,81.92,6551.0,72.3588,72.3853,72.3412,72.3588,6551.0
2018-04-26 13:40:00,81.92,82.01,81.92,82.01,26444.0,72.3588,72.4383,72.3588,72.4383,26444.0
2018-04-26 13:45:00,82.01,82.01,81.99,82.0,30229.0,72.4383,72.4383,72.4207,72.4295,30229.0
2018-04-26 13:50:00,82.01,82.01,81.97,82.0,21767.0,72.4383,72.4383,72.403,72.4295,21767.0
2018-04-26 13:55:00,81.98,82.01,81.98,82.01,16574.0,72.4118,72.4383,72.4118,72.4383,16574.0
2018-04-26 14:00:00,82.01,82.17,82.0,82.17,79275.0,72.4383,72.5797,72.4295,72.5797,79275.0
2018-04-26 14:05:00,82.17,82.19,82.12,82.18,21593.0,72.5797,72.5973,72.5355,72.5885,21593.0
2018-04-26 14:10:00,82.18,82.26,82.17,82.2,19512.0,72.5885,72.6592,72.5797,72.6062,19512.0
2018-04-26 14:15:00,82.2,82.21,82.12,82.19,11897.0,72.6062,72.615,72.5355,72.5973,11897.0
2018-04-26 14:20:00,82.18,82.24,82.17,82.21,14669.0,72.5885,72.6415,72.5797,72.615,14669.0
2018-04-26 14:25:00,82.22,82.26,82.21,82.25,26998.0,72.6238,72.6592,72.615,72.6503,26998.0
2018-04-26 14:30:00,82.27,82.28,82.24,82.27,8867.0,72.668,72.6768,72.6415,72.668,8867.0
2018-04-26 14:35:00,82.28,82.29,82.21,82.25,14102.0,72.6768,72.6857,72.615,72.6503,14102.0
2018-04-26 14:40:00,82.27,82.32,82.25,82.27,26463.0,72.668,72.7122,72.6503,72.668,26463.0
2018-04-26 14:45:00,82.28,82.28,82.23,82.23,21353.0,72.6768,72.6768,72.6327,72.6327,21353.0
2018-04-26 14:50:00,82.23,82.23,82.15,82.2,13867.0,72.6327,72.6327,72.562,72.6062,13867.0
2018-04-26 14:55:00,82.2,82.24,82.18,82.2,12311.0,72.6062,72.6415,72.5885,72.6062,12311.0
2018-04-26 15:00:00,82.2,82.23,82.17,82.2,33254.0,72.6062,72.6327,72.5797,72.6062,33254.0
2018-04-26 15:05:00,82.2,82.24,82.09,82.1,12253.0,72.6062,72.6415,72.509,72.5178,12253.0
2018-04-26 15:10:00,82.1,82.12,82.05,82.07,15544.0,72.5178,72.5355,72.4737,72.4913,15544.0
2018-04-26 15:15:00,82.06,82.07,82.0,82.04,43613.0,72.4825,72.4913,72.4295,72.4648,43613.0
2018-04-26 15:20:00,82.05,82.05,81.94,81.97,30738.0,72.4737,72.4737,72.3765,72.403,30738.0
2018-04-26 15:25:00,81.98,82.02,81.96,81.97,13437.0,72.4118,72.4472,72.3942,72.403,13437.0
2018-04-26 15:30:00,81.98,81.99,81.94,81.98,20790.0,72.4118,72.4207,72.3765,72.4118,20790.0
2018-04-26 15:35:00,81.98,81.98,81.96,81.97,20402.0,72.4118,72.4118,72.3942,72.403,20402.0
2018-04-26 15:40:00,81.97,81.98,81.89,81.9,69964.0,72.403,72.4118,72.3323,72.3412,69964.0
2018-04-26 15:45:00,81.91,81.92,81.85,81.87,61167.0,72.35,72.3588,72.297,72.3147,61167.0
2018-04-26 15:50:00,81.87,81.92,81.86,81.9,69763.0,72.3147,72.3588,72.3058,72.3412,69763.0
2018-04-26 15:55:00,81.9,81.9,81.74,81.75,228303.0,72.3412,72.3412,72.1998,72.2087,228303.0
2018-04-27 09:30:00,81.77,82.0,81.77,81.94,30369.0,72.2263,72.4295,72.2263,72.3765,30369.0
2018-04-27 09:35:00,81.93,82.07,81.85,81.85,23294.0,72.3677,72.4913,72.297,72.297,23294.0
2018-04-27 09:40:00,81.85,82.13,81.83,82.04,21060.0,72.297,72.5443,72.2793,72.4648,21060.0
2018-04-27 09:45:00,82.03,82.07,81.94,81.97,18934.0,72.456,72.4913,72.3765,72.403,18934.0
2018-04-27 09:50:00,81.97,82.2,81.89,82.2,109446.0,72.403,72.6062,72.3323,72.6062,109446.0
2018-04-27 09:55:00,82.21,82.34,82.19,82.25,16458.0,72.615,72.7298,72.5973,72.6503,16458.0
2018-04-27 10:00:00,82.22,82.43,82.22,82.24,16193.0,72.6238,72.8093,72.6238,72.6415,16193.0
2018-04-27 10:05:00,82.23,82.3,82.14,82.29,23407.0,72.6327,72.6945,72.5532,72.6857,23407.0
2018-04-27 10:10:00,82.29,82.46,82.29,82.43,26708.0,72.6857,72.8358,72.6857,72.8093,26708.0
2018-04-27 10:15:00,82.46,82.65,82.44,82.56,63062.0,72.8358,73.0036,72.8181,72.9241,63062.0
2018-04-27 10:20:00,82.55,82.61,82.49,82.49,17498.0,72.9153,72.9683,72.8623,72.8623,17498.0
2018-04-27 10:25:00,82.48,82.54,82.41,82.43,12074.0,72.8535,72.9065,72.7917,72.8093,12074.0
2018-04-27 10:30:00,82.42,82.43,82.19,82.25,32667.0,72.8005,72.8093,72.5973,72.6503,32667.0
2018-04-27 10:35:00,82.25,82.25,82.06,82.06,19847.0,72.6503,72.6503,72.4825,72.4825,19847.0
2018-04-27 10:40:00,82.04,82.12,82.0,82.06,16418.0,72.4648,72.5355,72.4295,72.4825,16418.0
2018-04-27 10:45:00,82.06,82.12,82.04,82.06,10079.0,72.4825,72.5355,72.4648,72.4825,10079.0
2018-04-27 10:50:00,82.04,82.11,82.0,82.11,37577.0,72.4648,72.5267,72.4295,72.5267,37577.0
2018-04-27 10:55:00,82.1,82.32,82.1,82.22,66856.0,72.5178,72.7122,72.5178,72.6238,66856.0
2018-04-27 11:00:00,82.23,82.34,82.2,82.27,55387.0,72.6327,72.7298,72.6062,72.668,55387.0
2018-04-27 11:05:00,82.27,82.36,82.25,82.28,11420.0,72.668,72.7475,72.6503,72.6768,11420.0
2018-04-27 11:10:00,82.23,82.31,82.22,82.3,10575.0,72.6327,72.7033,72.6238,72.6945,10575.0
2018-04-27 11:15:00,82.31,82.33,82.25,82.25,15581.0,72.7033,72.721,72.6503,72.6503,15581.0
2018-04-27 11:20:00,82.28,82.34,82.26,82.29,36754.0,72.6768,72.7298,72.6592,72.6857,36754.0
2018-04-27 11:25:00,82.28,82.33,82.24,82.31,18445.0,72.6768,72.721,72.6415,72.7033,18445.0
2018-04-27 11:30:00,82.31,82.31,82.27,82.28,9020.0,72.7033,72.7033,72.668,72.6768,9020.0
2018-04-27 11:35:00,82.27,82.28,82.22,82.22,3959.0,72.668,72.6768,72.6238,72.6238,3959.0
2018-04-27 11:40:00,82.22,82.23,82.12,82.12,4425.0,72.6238,72.6327,72.5355,72.5355,4425.0
2018-04-27 11:45:00,82.09,82.13,82.08,82.09,12488.0,72.509,72.5443,72.5002,72.509,12488.0
2018-04-27 11:50:00,82.09,82.14,82.09,82.14,6440.0,72.509,72.5532,72.509,72.5532,6440.0
2018-04-27 11:55:00,82.14,82.22,82.13,82.16,9459.0,72.5532,72.6238,72.5443,72.5708,9459.0
2018-04-27 12:00:00,82.17,82.21,82.17,82.18,11367.0,72.5797,72.615,72.5797,72.5885,11367.0
2018-04-27 12:05:00,82.17,82.22,82.17,82.19,5527.0,72.5797,72.6238,72.5797,72.5973,5527.0
2018-04-27 12:10:00,82.19,82.27,82.17,82.27,23515.0,72.5973,72.668,72.5797,72.668,23515.0
2018-04-27 12:15:00,82.27,82.33,82.25,82.31,40139.0,72.668,72.721,72.6503,72.7033,40139.0
2018-04-27 12:20:00,82.31,82.32,82.25,82.29,24683.0,72.7033,72.7122,72.6503,72.6857,24683.0
2018-04-27 12:25:00,82.29,82.35,82.22,82.3,19946.0,72.6857,72.7387,72.6238,72.6945,19946.0
2018-04-27 12:30:00,82.3,82.34,82.21,82.21,10300.0,72.6945,72.7298,72.615,72.615,10300.0
2018-04-27 12:35:00,82.25,82.28,82.23,82.27,7250.0,72.6503,72.6768,72.6327,72.668,7250.0
2018-04-27 12:40:00,82.29,82.29,82.25,82.26,7400.0,72.6857,72.6857,72.6503,72.6592,7400.0
2018-04-27 12:45:00,82.27,82.32,82.27,82.29,13863.0,72.668,72.7122,72.668,72.6857,13863.0
2018-04-27 12:50:00,82.3,82.32,82.27,82.31,8437.0,72.6945,72.7122,72.668,72.7033,8437.0
2018-04-27 12:55:00,82.32,82.38,82.32,82.36,7250.0,72.7122,72.7652,72.7122,72.7475,7250.0
2018-04-27 13:00:00,82.36,82.36,82.31,82.32,7181.0,72.7475,72.7475,72.7033,72.7122,7181.0
2018-04-27 13:05:00,82.31,82.36,82.29,82.31,6550.0,72.7033,72.7475,72.6857,72.7033,6550.0
2018-04-27 13:10:00,82.31,82.35,82.31,82.34,3432.0,72.7033,72.7387,72.7033,72.7298,3432.0
2018-04-27 13:15:00,82.34,82.35,82.28,82.31,4362.0,72.7298,72.7387,72.6768,72.7033,4362.0
2018-04-27 13:20:00,82.31,82.32,82.3,82.31,8681.0,72.7033,72.7122,72.6945,72.7033,8681.0
2018-04-27 13:25:00,82.31,82.32,82.28,82.3,5403.0,72.7033,72.7122,72.6768,72.6945,5403.0
2018-04-27 13:30:00,82.29,82.31,82.24,82.27,7920.0,72.6857,72.7033,72.6415,72.668,7920.0
2018-04-27 13:35:00,82.28,82.32,82.25,82.29,5952.0,72.6768,72.7122,72.6503,72.6857,5952.0
2018-04-27 13:40:00,82.3,82.3,82.26,82.27,4000.0,72.6945,72.6945,72.6592,72.668,4000.0
2018-04-27 13:45:00,82.29,82.31,82.28,82.28,4275.0,72.6857,72.7033,72.6768,72.6768,4275.0
2018-04-27 13:50:00,82.29,82.36,82.28,82.36,28713.0,72.6857,72.7475,72.6768,72.7475,28713.0
2018-04-27 13:55:00,82.34,82.37,82.33,82.33,12134.0,72.7298,72.7563,72.721,72.721,12134.0
2018-04-27 14:00:00,82.33,82.35,82.28,82.29,4220.0,72.721,72.7387,72.6768,72.6857,4220.0
2018-04-27 14:05:00,82.31,82.32,82.29,82.32,6376.0,72.7033,72.7122,72.6857,72.7122,6376.0
2018-04-27 14:10:00,82.32,82.38,82.31,82.37,8850.0,72.7122,72.7652,72.7033,72.7563,8850.0
2018-04-27 14:15:00,82.36,82.36,82.32,82.33,6902.0,72.7475,72.7475,72.7122,72.721,6902.0
2018-04-27 14:20:00,82.32,82.36,82.3,82.35,8451.0,72.7122,72.7475,72.6945,72.7387,8451.0
2018-04-27 14:25:00,82.35,82.36,82.3,82.33,6153.0,72.7387,72.7475,72.6945,72.721,6153.0
2018-04-27 14:30:00,82.32,82.36,82.3,82.35,8420.0,72.7122,72.7475,72.6945,72.7387,8420.0
2018-04-27 14:35:00,82.35,82.38,82.35,82.36,12284.0,72.7387,72.7652,72.7387,72.7475,12284.0
2018-04-27 14:40:00,82.37,82.37,82.3,82.35,7271.0,72.7563,72.7563,72.6945,72.7387,7271.0
2018-04-27 14:45:00,82.35,82.37,82.35,82.37,13999.0,72.7387,72.7563,72.7387,72.7563,13999.0
2018-04-27 14:50:00,82.37,82.38,82.32,82.37,9975.0,72.7563,72.7652,72.7122,72.7563,9975.0
2018-04-27 14:55:00,82.36,82.39,82.35,82.39,9958.0,72.7475,72.774,72.7387,72.774,9958.0
2018-04-27 15:00:00,82.39,82.39,82.35,82.36,26258.0,72.774,72.774,72.7387,72.7475,26258.0
2018-04-27 15:05:00,82.35,82.38,82.31,82.32,29465.0,72.7387,72.7652,72.7033,72.7122,29465.0
2018-04-27 15:10:00,82.32,82.35,82.29,82.31,6902.0,72.7122,72.7387,72.6857,72.7033,6902.0
2018-04-27 15:15:00,82.3,82.31,82.23,82.26,8918.0,72.6945,72.7033,72.6327,72.6592,8918.0
2018-04-27 15:20:00,82.26,82.27,82.19,82.22,20903.0,72.6592,72.668,72.5973,72.6238,20903.0
2018-04-27 15:25:00,82.21,82.22,82.15,82.17,11153.0,72.615,72.6238,72.562,72.5797,11153.0
2018-04-27 15:30:00,82.17,82.22,82.16,82.2,14608.0,72.5797,72.6238,72.5708,72.6062,14608.0
2018-04-27 15:35:00,82.21,82.25,82.18,82.23,16351.0,72.615,72.6503,72.5885,72.6327,16351.0
2018-04-27 15:40:00,82.22,82.27,82.2,82.24,20540.0,72.6238,72.668,72.6062,72.6415,20540.0
2018-04-27 15:45:00,82.25,82.33,82.23,82.33,28586.0,72.6503,72.721,72.6327,72.721,28586.0
2018-04-27 15:50:00,82.33,82.33,82.28,82.29,28341.0,72.721,72.721,72.6768,72.6857,28341.0
2018-04-27 15:55:00,82.29,82.35,82.27,82.28,82019.0,72.6857,72.7387,72.668,72.6768,82019.0
2018-04-30 09:30:00,82.38,82.59,82.37,82.59,30214.0,72.7652,72.9506,72.7563,72.9506,30214.0
2018-04-30 09:35:00,82.55,82.7,82.51,82.51,9663.0,72.9153,73.0478,72.88,72.88,9663.0
2018-04-30 09:40:00,82.57,82.59,82.48,82.54,5610.0,72.933,72.9506,72.8535,72.9065,5610.0
2018-04-30 09:45:00,82.55,82.61,82.42,82.42,6927.0,72.9153,72.9683,72.8005,72.8005,6927.0
2018-04-30 09:50:00,82.41,82.43,82.37,82.41,6944.0,72.7917,72.8093,72.7563,72.7917,6944.0
2018-04-30 09:55:00,82.41,82.46,82.39,82.43,5407.0,72.7917,72.8358,72.774,72.8093,5407.0
2018-04-30 10:00:00,82.4,82.4,82.23,82.25,21771.0,72.7828,72.7828,72.6327,72.6503,21771.0
2018-04-30 10:05:00,82.25,82.3,82.21,82.24,10273.0,72.6503,72.6945,72.615,72.6415,10273.0
2018-04-30 10:10:00,82.24,82.28,82.2,82.23,10813.0,72.6415,72.6768,72.6062,72.6327,10813.0
2018-04-30 10:15:00,82.25,82.27,82.16,82.16,7152.0,72.6503,72.668,72.5708,72.5708,7152.0
2018-04-30 10:20:00,82.16,82.22,82.11,82.13,22679.0,72.5708,72.6238,72.5267,72.5443,22679.0
2018-04-30 10:25:00,82.14,82.16,82.03,82.07,18166.0,72.5532,72.5708,72.456,72.4913,18166.0
2018-04-30 10:30:00,82.06,82.09,82.04,82.07,20786.0,72.4825,72.509,72.4648,72.4913,20786.0
2018-04-30 10:35:00,82.08,82.12,82.06,82.09,23979.0,72.5002,72.5355,72.4825,72.509,23979.0
2018-04-30 10:40:00,82.09,82.12,82.08,82.09,61114.0,72.509,72.5355,72.5002,72.509,61114.0
2018-04-30 10:45:00,82.08,82.09,82.01,82.02,21326.0,72.5002,72.509,72.4383,72.4472,21326.0
2018-04-30 10:50:00,82.03,82.06,82.02,82.05,8289.0,72.456,72.4825,72.4472,72.4737,8289.0
2018-04-30 10:55:00,82.05,82.05,81.9,81.91,19518.0,72.4737,72.4737,72.3412,72.35,19518.0
2018-04-30 11:00:00,81.91,81.94,81.88,81.94,11442.0,72.35,72.3765,72.3235,72.3765,11442.0
2018-04-30 11:05:00,81.95,81.97,81.92,81.94,10552.0,72.3853,72.403,72.3588,72.3765,10552.0
2018-04-30 11:10:00,81.95,82.01,81.95,82.0,8890.0,72.3853,72.4383,72.3853,72.4295,8890.0
2018-04-30 11:15:00,82.0,82.15,81.96,82.14,9842.0,72.4295,72.562,72.3942,72.5532,9842.0
2018-04-30 11:20:00,82.15,82.16,82.09,82.1,27109.0,72.562,72.5708,72.509,72.5178,27109.0
2018-04-30 11:25:00,82.1,82.1,81.99,82.02,9000.0,72.5178,72.5178,72.4207,72.4472,9000.0
2018-04-30 11:30:00,82.03,82.1,82.01,82.04,10151.0,72.456,72.5178,72.4383,72.4648,10151.0
2018-04-30 11:35:00,82.04,82.07,81.98,81.99,12158.0,72.4648,72.4913,72.4118,72.4207,12158.0
2018-04-30 11:40:00,81.99,81.99,81.9,81.92,8361.0,72.4207,72.4207,72.3412,72.3588,8361.0
2018-04-30 11:45:00,81.92,81.93,81.86,81.87,4911.0,72.3588,72.3677,72.3058,72.3147,4911.0
2018-04-30 11:50:00,81.88,81.91,81.84,81.87,6655.0,72.3235,72.35,72.2882,72.3147,6655.0
2018-04-30 11:55:00,81.87,81.9,81.85,81.89,5988.0,72.3147,72.3412,72.297,72.3323,5988.0
2018-04-30 12:00:00,81.89,81.9,81.84,81.85,3239.0,72.3323,72.3412,72.2882,72.297,3239.0
2018-04-30 12:05:00,81.86,81.88,81.84,81.84,3567.0,72.3058,72.3235,72.2882,72.2882,3567.0
2018-04-30 12:10:00,81.84,81.85,81.79,81.84,5363.0,72.2882,72.297,72.244,72.2882,5363.0
2018-04-30 12:15:00,81.85,81.85,81.78,81.8,5200.0,72.297,72.297,72.2352,72.2528,5200.0
2018-04-30 12:20:00,81.8,81.8,81.77,81.77,2320.0,72.2528,72.2528,72.2263,72.2263,2320.0
2018-04-30 12:25:00,81.81,81.82,81.76,81.78,3337.0,72.2617,72.2705,72.2175,72.2352,3337.0
2018-04-30 12:30:00,81.78,81.8,81.75,81.78,6446.0,72.2352,72.2528,72.2087,72.2352,6446.0
2018-04-30 12:35:00,81.78,81.8,81.76,81.77,3103.0,72.2352,72.2528,72.2175,72.2263,3103.0
2018-04-30 12:40:00,81.77,81.77,81.73,81.73,6201.0,72.2263,72.2263,72.191,72.191,6201.0
2018-04-30 12:45:00,81.72,81.74,81.69,81.69,4892.0,72.1822,72.1998,72.1557,72.1557,4892.0
2018-04-30 12:50:00,81.69,81.71,81.6,81.61,10003.0,72.1557,72.1734,72.0762,72.085,10003.0
2018-04-30 12:55:00,81.6,81.65,81.6,81.64,12070.0,72.0762,72.1204,72.0762,72.1115,12070.0
2018-04-30 13:00:00,81.63,81.66,81.61,81.65,14187.0,72.1027,72.1292,72.085,72.1204,14187.0
2018-04-30 13:05:00,81.65,81.67,81.59,81.59,217392.0,72.1204,72.138,72.0674,72.0674,217392.0
2018-04-30 13:10:00,81.6,81.6,81.47,81.5,18425.0,72.0762,72.0762,71.9614,71.9879,18425.0
2018-04-30 13:15:00,81.51,81.58,81.5,81.56,13050.0,71.9967,72.0585,71.9879,72.0409,13050.0
2018-04-30 13:20:00,81.56,81.72,81.51,81.7,24443.0,72.0409,72.1822,71.9967,72.1645,24443.0
2018-04-30 13:25:00,81.7,81.74,81.68,81.69,14900.0,72.1645,72.1998,72.1469,72.1557,14900.0
2018-04-30 13:30:00,81.65,81.7,81.65,81.67,5823.0,72.1204,72.1645,72.1204,72.138,5823.0
2018-04-30 13:35:00,81.66,81.7,81.62,81.65,5400.0,72.1292,72.1645,72.0939,72.1204,5400.0
2018-04-30 13:40:00,81.66,81.71,81.64,81.68,9305.0,72.1292,72.1734,72.1115,72.1469,9305.0
2018-04-30 13:45:00,81.67,81.68,81.63,81.63,5685.0,72.138,72.1469,72.1027,72.1027,5685.0
2018-04-30 13:50:00,81.64,81.65,81.59,81.62,6603.0,72.1115,72.1204,72.0674,72.0939,6603.0
2018-04-30 13:55:00,81.62,81.67,81.62,81.67,5761.0,72.0939,72.138,72.0939,72.138,5761.0
2018-04-30 14:00:00,81.66,81.68,81.55,81.56,14285.0,72.1292,72.1469,72.032,72.0409,14285.0
2018-04-30 14:05:00,81.55,81.56,81.41,81.42,14242.0,72.032,72.0409,71.9084,71.9172,14242.0
2018-04-30 14:10:00,81.41,81.49,81.38,81.49,19921.0,71.9084,71.979,71.8819,71.979,19921.0
2018-04-30 14:15:00,81.49,81.56,81.49,81.55,18020.0,71.979,72.0409,71.979,72.032,18020.0
2018-04-30 14:20:00,81.55,81.67,81.54,81.62,18383.0,72.032,72.138,72.0232,72.0939,18383.0
2018-04-30 14:25:00,81.63,81.63,81.53,81.61,9151.0,72.1027,72.1027,72.0144,72.085,9151.0
2018-04-30 14:30:00,81.59,81.6,81.52,81.54,14510.0,72.0674,72.0762,72.0055,72.0232,14510.0
2018-04-30 14:35:00,81.53,81.56,81.49,81.49,12522.0,72.0144,72.0409,71.979,71.979,12522.0
2018-04-30 14:40:00,81.48,81.48,81.41,81.47,9044.0,71.9702,71.9702,71.9084,71.9614,9044.0
2018-04-30 14:45:00,81.46,81.52,81.43,81.51,12698.0,71.9525,72.0055,71.926,71.9967,12698.0
2018-04-30 14:50:00,81.52,81.56,81.5,81.52,14343.0,72.0055,72.0409,71.9879,72.0055,14343.0
2018-04-30 14:55:00,81.53,81.55,81.48,81.51,11156.0,72.0144,72.032,71.9702,71.9967,11156.0
2018-04-30 15:00:00,81.49,81.53,81.48,81.52,22323.0,71.979,72.0144,71.9702,72.0055,22323.0
2018-04-30 15:05:00,81.51,81.55,81.48,81.52,13220.0,71.9967,72.032,71.9702,72.0055,13220.0
2018-04-30 15:10:00,81.5,81.58,81.49,81.56,29233.0,71.9879,72.0585,71.979,72.0409,29233.0
2018-04-30 15:15:00,81.55,81.61,81.53,81.56,13446.0,72.032,72.085,72.0144,72.0409,13446.0
2018-04-30 15:20:00,81.56,81.57,81.43,81.44,14237.0,72.0409,72.0497,71.926,71.9349,14237.0
2018-04-30 15:25:00,81.42,81.48,81.4,81.45,15536.0,71.9172,71.9702,71.8995,71.9437,15536.0
2018-04-30 15:30:00,81.45,81.58,81.45,81.57,26798.0,71.9437,72.0585,71.9437,72.0497,26798.0
2018-04-30 15:35:00,81.57,81.62,81.53,81.62,122134.0,72.0497,72.0939,72.0144,72.0939,122134.0
2018-04-30 15:40:00,81.61,81.62,81.53,81.55,22471.0,72.085,72.0939,72.0144,72.032,22471.0
2018-04-30 15:45:00,81.54,81.62,81.5,81.59,64582.0,72.0232,72.0939,71.9879,72.0674,64582.0
2018-04-30 15:50:00,81.58,81.59,81.37,81.39,109334.0,72.0585,72.0674,71.873,71.8907,109334.0
2018-04-30 15:55:00,81.4,81.4,81.26,81.29,166770.0,71.8995,71.8995,71.7759,71.8024,166770.0
2018-05-01 09:30:00,81.35,81.55,81.21,81.36,247456.0,71.8554,72.032,71.7317,71.8642,247456.0
2018-05-01 09:35:00,81.36,81.64,81.27,81.46,35521.0,71.8642,72.1115,71.7847,71.9525,35521.0
2018-05-01 09:40:00,81.46,81.5,81.29,81.3,24039.0,71.9525,71.9879,71.8024,71.8112,24039.0
2018-05-01 09:45:00,81.34,81.38,81.21,81.33,15666.0,71.8465,71.8819,71.7317,71.8377,15666.0
2018-05-01 09:50:00,81.33,81.42,81.32,81.41,14899.0,71.8377,71.9172,71.8289,71.9084,14899.0
2018-05-01 09:55:00,81.41,81.58,81.41,81.44,13571.0,71.9084,72.0585,71.9084,71.9349,13571.0
2018-05-01 10:00:00,81.42,81.42,81.25,81.28,10626.0,71.9172,71.9172,71.767,71.7935,10626.0
2018-05-01 10:05:00,81.26,81.28,81.09,81.14,19249.0,71.7759,71.7935,71.6257,71.6699,19249.0
2018-05-01 10:10:00,81.09,81.15,81.05,81.12,11572.0,71.6257,71.6787,71.5904,71.6522,11572.0
2018-05-01 10:15:00,81.13,81.22,81.12,81.21,7909.0,71.661,71.7405,71.6522,71.7317,7909.0
2018-05-01 10:20:00,81.22,81.25,81.17,81.25,7026.0,71.7405,71.767,71.6964,71.767,7026.0
2018-05-01 10:25:00,81.25,81.27,81.16,81.17,9565.0,71.767,71.7847,71.6875,71.6964,9565.0
2018-05-01 10:30:00,81.18,81.19,81.08,81.09,7768.0,71.7052,71.714,71.6169,71.6257,7768.0
2018-05-01 10:35:00,81.1,81.11,81.02,81.04,6200.0,71.6345,71.6434,71.5639,71.5815,6200.0
2018-05-01 10:40:00,81.04,81.1,81.02,81.02,11725.0,71.5815,71.6345,71.5639,71.5639,11725.0
2018-05-01 10:45:00,81.02,81.03,80.92,80.96,11405.0,71.5639,71.5727,71.4756,71.5109,11405.0
2018-05-01 10:50:00,80.96,81.04,80.95,81.0,6983.0,71.5109,71.5815,71.5021,71.5462,6983.0
2018-05-01 10:55:00,80.96,80.99,80.87,80.88,8208.0,71.5109,71.5374,71.4314,71.4402,8208.0
2018-05-01 11:00:00,80.88,80.89,80.75,80.8,9692.0,71.4402,71.4491,71.3254,71.3696,9692.0
2018-05-01 11:05:00,80.82,80.87,80.78,80.85,9535.0,71.3872,71.4314,71.3519,71.4137,9535.0
2018-05-01 11:10:00,80.87,80.9,80.79,80.86,12492.0,71.4314,71.4579,71.3607,71.4226,12492.0
2018-05-01 11:15:00,80.86,80.96,80.84,80.95,12773.0,71.4226,71.5109,71.4049,71.5021,12773.0
2018-05-01 11:20:00,80.95,81.06,80.95,81.05,11890.0,71.5021,71.5992,71.5021,71.5904,11890.0
2018-05-01 11:25:00,81.05,81.05,80.99,80.99,5685.0,71.5904,71.5904,71.5374,71.5374,5685.0
2018-05-01 11:30:00,80.99,81.11,80.94,81.04,15268.0,71.5374,71.6434,71.4932,71.5815,15268.0
2018-05-01 11:35:00,81.05,81.18,81.01,81.13,11266.0,71.5904,71.7052,71.555,71.661,11266.0
2018-05-01 11:40:00,81.13,81.22,81.12,81.19,6213.0,71.661,71.7405,71.6522,71.714,6213.0
2018-05-01 11:45:00,81.17,81.23,81.15,81.22,6712.0,71.6964,71.7494,71.6787,71.7405,6712.0
2018-05-01 11:50:00,81.21,81.24,81.17,81.18,11343.0,71.7317,71.7582,71.6964,71.7052,11343.0
2018-05-01 11:55:00,81.18,81.18,81.03,81.03,8120.0,71.7052,71.7052,71.5727,71.5727,8120.0
2018-05-01 12:00:00,81.03,81.07,81.0,81.05,6157.0,71.5727,71.608,71.5462,71.5904,6157.0
2018-05-01 12:05:00,81.04,81.09,80.99,81.0,6274.0,71.5815,71.6257,71.5374,71.5462,6274.0
2018-05-01 12:10:00,81.01,81.04,80.99,81.01,4700.0,71.555,71.5815,71.5374,71.555,4700.0
2018-05-01 12:15:00,81.02,81.05,80.96,81.05,6081.0,71.5639,71.5904,71.5109,71.5904,6081.0
2018-05-01 12:20:00,81.03,81.03,80.99,81.03,4764.0,71.5727,71.5727,71.5374,71.5727,4764.0
2018-05-01 12:25:00,81.05,81.08,81.0,81.08,4902.0,71.5904,71.6169,71.5462,71.6169,4902.0
2018-05-01 12:30:00,81.08,81.08,80.99,81.08,8421.0,71.6169,71.6169,71.5374,71.6169,8421.0
2018-05-01 12:35:00,81.07,81.07,81.0,81.0,4102.0,71.608,71.608,71.5462,71.5462,4102.0
2018-05-01 12:40:00,81.01,81.01,80.98,80.99,5725.0,71.555,71.555,71.5286,71.5374,5725.0
2018-05-01 12:45:00,81.0,81.01,80.93,80.95,7852.0,71.5462,71.555,71.4844,71.5021,7852.0
2018-05-01 12:50:00,80.94,80.95,80.9,80.92,8469.0,71.4932,71.5021,71.4579,71.4756,8469.0
2018-05-01 12:55:00,80.91,80.91,80.86,80.89,7021.0,71.4667,71.4667,71.4226,71.4491,7021.0
2018-05-01 13:00:00,80.89,80.89,80.76,80.8,8010.0,71.4491,71.4491,71.3342,71.3696,8010.0
2018-05-01 13:05:00,80.81,80.81,80.67,80.71,9159.0,71.3784,71.3784,71.2547,71.2901,9159.0
2018-05-01 13:10:00,80.72,80.73,80.68,80.7,7819.0,71.2989,71.3077,71.2636,71.2812,7819.0
2018-05-01 13:15:00,80.7,80.72,80.67,80.72,9096.0,71.2812,71.2989,71.2547,71.2989,9096.0
2018-05-01 13:20:00,80.71,80.75,80.7,80.73,2893.0,71.2901,71.3254,71.2812,71.3077,2893.0
2018-05-01 13:25:00,80.72,80.74,80.68,80.71,7303.0,71.2989,71.3166,71.2636,71.2901,7303.0
2018-05-01 13:30:00,80.71,80.84,80.71,80.84,5445.0,71.2901,71.4049,71.2901,71.4049,5445.0
2018-05-01 13:35:00,80.84,80.94,80.83,80.91,6919.0,71.4049,71.4932,71.3961,71.4667,6919.0
2018-05-01 13:40:00,80.91,80.97,80.88,80.95,5039.0,71.4667,71.5197,71.4402,71.5021,5039.0
2018-05-01 13:45:00,80.96,81.13,80.96,81.1,15429.0,71.5109,71.661,71.5109,71.6345,15429.0
2018-05-01 13:50:00,81.09,81.12,81.04,81.09,5426.0,71.6257,71.6522,71.5815,71.6257,5426.0
2018-05-01 13:55:00,81.08,81.2,81.07,81.18,7874.0,71.6169,71.7229,71.608,71.7052,7874.0
2018-05-01 14:00:00,81.2,81.28,81.19,81.26,9132.0,71.7229,71.7935,71.714,71.7759,9132.0
2018-05-01 14:05:00,81.24,81.28,81.21,81.25,19523.0,71.7582,71.7935,71.7317,71.767,19523.0
2018-05-01 14:10:00,81.25,81.36,81.25,81.3,16996.0,71.767,71.8642,71.767,71.8112,16996.0
2018-05-01 14:15:00,81.31,81.34,81.28,81.33,7158.0,71.82,71.8465,71.7935,71.8377,7158.0
2018-05-01 14:20:00,81.33,81.35,81.22,81.35,20633.0,71.8377,71.8554,71.7405,71.8554,20633.0
2018-05-01 14:25:00,81.34,81.39,81.33,81.37,7673.0,71.8465,71.8907,71.8377,71.873,7673.0
2018-05-01 14:30:00,81.36,81.36,81.32,81.34,12253.0,71.8642,71.8642,71.8289,71.8465,12253.0
2018-05-01 14:35:00,81.34,81.36,81.31,81.34,8388.0,71.8465,71.8642,71.82,71.8465,8388.0
2018-05-01 14:40:00,81.33,81.44,81.29,81.44,8679.0,71.8377,71.9349,71.8024,71.9349,8679.0
2018-05-01 14:45:00,81.44,81.56,81.37,81.51,140544.0,71.9349,72.0409,71.873,71.9967,140544.0
2018-05-01 14:50:00,81.52,81.56,81.37,81.42,97602.0,72.0055,72.0409,71.873,71.9172,97602.0
2018-05-01 14:55:00,81.44,81.5,81.4,81.42,9830.0,71.9349,71.9879,71.8995,71.9172,9830.0
2018-05-01 15:00:00,81.45,81.48,81.38,81.38,16237.0,71.9437,71.9702,71.8819,71.8819,16237.0
2018-05-01 15:05:00,81.4,81.4,81.35,81.37,16008.0,71.8995,71.8995,71.8554,71.873,16008.0
2018-05-01 15:10:00,81.37,81.37,81.23,81.27,9491.0,71.873,71.873,71.7494,71.7847,9491.0
2018-05-01 15:15:00,81.28,81.28,81.22,81.24,16730.0,71.7935,71.7935,71.7405,71.7582,16730.0
2018-05-01 15:20:00,81.24,81.26,81.12,81.13,10758.0,71.7582,71.7759,71.6522,71.661,10758.0
2018-05-01 15:25:00,81.14,81.17,81.08,81.15,19434.0,71.6699,71.6964,71.6169,71.6787,19434.0
2018-05-01 15:30:00,81.15,81.25,81.12,81.21,34987.0,71.6787,71.767,71.6522,71.7317,34987.0
2018-05-01 15:35:00,81.21,81.23,81.16,81.17,116307.0,71.7317,71.7494,71.6875,71.6964,116307.0
2018-05-01 15:40:00,81.17,81.33,81.17,81.3,21501.0,71.6964,71.8377,71.6964,71.8112,21501.0
2018-05-01 15:45:00,81.29,81.36,81.29,81.35,23863.0,71.8024,71.8642,71.8024,71.8554,23863.0
2018-05-01 15:50:00,81.35,81.4,81.31,81.31,32785.0,71.8554,71.8995,71.82,71.82,32785.0
2018-05-01 15:55:00,81.31,81.41,81.24,81.25,179397.0,71.82,71.9084,71.7582,71.767,179397.0
2018-05-02 09:30:00,81.34,81.5,81.26,81.38,35346.0,71.8465,71.9879,71.7759,71.8819,35346.0
2018-05-02 09:35:00,81.37,81.44,81.24,81.24,24330.0,71.873,71.9349,71.7582,71.7582,24330.0
2018-05-02 09:40:00,81.24,81.24,81.12,81.14,6799.0,71.7582,71.7582,71.6522,71.6699,6799.0
2018-05-02 09:45:00,81.14,81.17,81.0,81.01,18778.0,71.6699,71.6964,71.5462,71.555,18778.0
2018-05-02 09:50:00,81.01,81.11,80.96,81.1,19877.0,71.555,71.6434,71.5109,71.6345,19877.0
2018-05-02 09:55:00,81.12,81.13,80.95,80.95,7886.0,71.6522,71.661,71.5021,71.5021,7886.0
2018-05-02 10:00:00,80.92,80.92,80.78,80.82,21578.0,71.4756,71.4756,71.3519,71.3872,21578.0
2018-05-02 10:05:00,80.82,80.94,80.82,80.89,19982.0,71.3872,71.4932,71.3872,71.4491,19982.0
2018-05-02 10:10:00,80.9,80.93,80.79,80.87,18261.0,71.4579,71.4844,71.3607,71.4314,18261.0
2018-05-02 10:15:00,80.87,80.92,80.83,80.89,8703.0,71.4314,71.4756,71.3961,71.4491,8703.0
2018-05-02 10:20:00,80.88,81.05,80.88,81.01,10825.0,71.4402,71.5904,71.4402,71.555,10825.0
2018-05-02 10:25:00,81.03,81.11,80.98,81.03,22602.0,71.5727,71.6434,71.5286,71.5727,22602.0
2018-05-02 10:30:00,81.05,81.1,81.02,81.06,16252.0,71.5904,71.6345,71.5639,71.5992,16252.0
2018-05-02 10:35:00,81.06,81.16,81.05,81.08,29521.0,71.5992,71.6875,71.5904,71.6169,29521.0
2018-05-02 10:40:00,81.09,81.12,81.04,81.05,12065.0,71.6257,71.6522,71.5815,71.5904,12065.0
2018-05-02 10:45:00,81.04,81.09,81.02,81.06,4826.0,71.5815,71.6257,71.5639,71.5992,4826.0
2018-05-02 10:50:00,81.05,81.11,81.01,81.06,21440.0,71.5904,71.6434,71.555,71.5992,21440.0
2018-05-02 10:55:00,81.06,81.17,81.02,81.16,11641.0,71.5992,71.6964,71.5639,71.6875,11641.0
2018-05-02 11:00:00,81.18,81.2,81.13,81.17,16952.0,71.7052,71.7229,71.661,71.6964,16952.0
2018-05-02 11:05:00,81.17,81.29,81.16,81.27,12175.0,71.6964,71.8024,71.6875,71.7847,12175.0
2018-05-02 11:10:00,81.27,81.34,81.27,81.33,22365.0,71.7847,71.8465,71.7847,71.8377,22365.0
2018-05-02 11:15:00,81.34,81.34,81.25,81.29,14896.0,71.8465,71.8465,71.767,71.8024,14896.0
2018-05-02 11:20:00,81.27,81.29,81.18,81.22,25719.0,71.7847,71.8024,71.7052,71.7405,25719.0
2018-05-02 11:25:00,81.23,81.27,81.16,81.24,35062.0,71.7494,71.7847,71.6875,71.7582,35062.0
2018-05-02 11:30:00,81.23,81.24,81.12,81.12,8684.0,71.7494,71.7582,71.6522,71.6522,8684.0
2018-05-02 11:35:00,81.12,81.14,81.08,81.14,12439.0,71.6522,71.6699,71.6169,71.6699,12439.0
2018-05-02 11:40:00,81.14,81.14,81.0,81.04,12686.0,71.6699,71.6699,71.5462,71.5815,12686.0
2018-05-02 11:45:00,81.02,81.14,80.97,81.06,32301.0,71.5639,71.6699,71.5197,71.5992,32301.0
2018-05-02 11:50:00,81.04,81.12,81.04,81.05,16275.0,71.5815,71.6522,71.5815,71.5904,16275.0
2018-05-02 11:55:00,81.07,81.08,81.03,81.03,9429.0,71.608,71.6169,71.5727,71.5727,9429.0
2018-05-02 12:00:00,81.03,81.04,80.98,81.0,6598.0,71.5727,71.5815,71.5286,71.5462,6598.0
2018-05-02 12:05:00,80.99,80.99,80.95,80.99,13553.0,71.5374,71.5374,71.5021,71.5374,13553.0
2018-05-02 12:10:00,80.98,81.01,80.97,80.97,6412.0,71.5286,71.555,71.5197,71.5197,6412.0
2018-05-02 12:15:00,80.98,81.02,80.98,80.99,7180.0,71.5286,71.5639,71.5286,71.5374,7180.0
2018-05-02 12:20:00,80.99,81.05,80.99,81.05,15985.0,71.5374,71.5904,71.5374,71.5904,15985.0
2018-05-02 12:25:00,81.04,81.08,81.02,81.05,11959.0,71.5815,71.6169,71.5639,71.5904,11959.0
2018-05-02 12:30:00,81.04,81.07,80.98,80.98,26222.0,71.5815,71.608,71.5286,71.5286,26222.0
2018-05-02 12:35:00,80.98,81.01,80.95,80.97,6129.0,71.5286,71.555,71.5021,71.5197,6129.0
2018-05-02 12:40:00,80.97,81.01,80.97,80.99,7663.0,71.5197,71.555,71.5197,71.5374,7663.0
2018-05-02 12:45:00,81.0,81.0,80.93,80.99,8482.0,71.5462,71.5462,71.4844,71.5374,8482.0
2018-05-02 12:50:00,80.98,80.99,80.96,80.99,9068.0,71.5286,71.5374,71.5109,71.5374,9068.0
2018-05-02 12:55:00,81.0,81.01,80.96,80.98,4806.0,71.5462,71.555,71.5109,71.5286,4806.0
2018-05-02 13:00:00,80.98,81.01,80.97,80.99,18786.0,71.5286,71.555,71.5197,71.5374,18786.0
2018-05-02 13:05:00,80.99,81.0,80.93,80.97,8136.0,71.5374,71.5462,71.4844,71.5197,8136.0
2018-05-02 13:10:00,80.99,81.03,80.96,81.03,21158.0,71.5374,71.5727,71.5109,71.5727,21158.0
2018-05-02 13:15:00,81.03,81.06,81.02,81.05,10553.0,71.5727,71.5992,71.5639,71.5904,10553.0
2018-05-02 13:20:00,81.06,81.09,81.05,81.07,10273.0,71.5992,71.6257,71.5904,71.608,10273.0
2018-05-02 13:25:00,81.09,81.09,80.99,81.0,7823.0,71.6257,71.6257,71.5374,71.5462,7823.0
2018-05-02 13:30:00,81.01,81.04,81.01,81.03,6722.0,71.555,71.5815,71.555,71.5727,6722.0
2018-05-02 13:35:00,81.02,81.05,81.01,81.01,7194.0,71.5639,71.5904,71.555,71.555,7194.0
2018-05-02 13:40:00,81.02,81.02,80.98,81.0,9696.0,71.5639,71.5639,71.5286,71.5462,9696.0
2018-05-02 13:45:00,81.01,81.06,81.0,81.06,4049.0,71.555,71.5992,71.5462,71.5992,4049.0
2018-05-02 13:50:00,81.06,81.1,81.04,81.08,9271.0,71.5992,71.6345,71.5815,71.6169,9271.0
2018-05-02 13:55:00,81.09,81.09,81.05,81.06,4711.0,71.6257,71.6257,71.5904,71.5992,4711.0
2018-05-02 14:00:00,81.05,81.28,81.04,81.26,13048.0,71.5904,71.7935,71.5815,71.7759,13048.0
2018-05-02 14:05:00,81.27,81.39,81.24,81.38,53668.0,71.7847,71.8907,71.7582,71.8819,53668.0
2018-05-02 14:10:00,81.37,81.38,81.31,81.31,28791.0,71.873,71.8819,71.82,71.82,28791.0
2018-05-02 14:15:00,81.32,81.33,81.2,81.22,14989.0,71.8289,71.8377,71.7229,71.7405,14989.0
2018-05-02 14:20:00,81.23,81.26,81.15,81.18,13931.0,71.7494,71.7759,71.6787,71.7052,13931.0
2018-05-02 14:25:00,81.16,81.29,81.16,81.23,52938.0,71.6875,71.8024,71.6875,71.7494,52938.0
2018-05-02 14:30:00,81.23,81.3,81.21,81.22,14247.0,71.7494,71.8112,71.7317,71.7405,14247.0
2018-05-02 14:35:00,81.22,81.22,81.13,81.16,16669.0,71.7405,71.7405,71.661,71.6875,16669.0
2018-05-02 14:40:00,81.15,81.2,81.13,81.15,14644.0,71.6787,71.7229,71.661,71.6787,14644.0
2018-05-02 14:45:00,81.16,81.22,81.15,81.16,6692.0,71.6875,71.7405,71.6787,71.6875,6692.0
2018-05-02 14:50:00,81.19,81.22,81.13,81.13,25288.0,71.714,71.7405,71.661,71.661,25288.0
2018-05-02 14:55:00,81.12,81.16,81.1,81.11,9548.0,71.6522,71.6875,71.6345,71.6434,9548.0
2018-05-02 15:00:00,81.12,81.13,81.08,81.1,11064.0,71.6522,71.661,71.6169,71.6345,11064.0
2018-05-02 15:05:00,81.1,81.23,81.1,81.23,126815.0,71.6345,71.7494,71.6345,71.7494,126815.0
2018-05-02 15:10:00,81.23,81.24,81.14,81.16,35059.0,71.7494,71.7582,71.6699,71.6875,35059.0
2018-05-02 15:15:00,81.15,81.16,81.06,81.11,20299.0,71.6787,71.6875,71.5992,71.6434,20299.0
2018-05-02 15:20:00,81.11,81.11,80.93,80.94,21008.0,71.6434,71.6434,71.4844,71.4932,21008.0
2018-05-02 15:25:00,80.94,81.06,80.94,81.04,22579.0,71.4932,71.5992,71.4932,71.5815,22579.0
2018-05-02 15:30:00,81.02,81.03,80.91,80.99,23738.0,71.5639,71.5727,71.4667,71.5374,23738.0
2018-05-02 15:35:00,80.99,80.99,80.86,80.91,29367.0,71.5374,71.5374,71.4226,71.4667,29367.0
2018-05-02 15:40:00,80.91,80.94,80.82,80.83,22349.0,71.4667,71.4932,71.3872,71.3961,22349.0
2018-05-02 15:45:00,80.83,80.84,80.76,80.77,36205.0,71.3961,71.4049,71.3342,71.3431,36205.0
2018-05-02 15:50:00,80.76,80.8,80.72,80.73,60415.0,71.3342,71.3696,71.2989,71.3077,60415.0
2018-05-02 15:55:00,80.73,80.87,80.72,80.85,138466.0,71.3077,71.4314,71.2989,71.4137,138466.0
2018-05-03 09:30:00,80.89,81.29,80.89,81.06,68781.0,71.4491,71.8024,71.4491,71.5992,68781.0
2018-05-03 09:35:00,81.0,81.24,80.98,81.24,16356.0,71.5462,71.7582,71.5286,71.7582,16356.0
2018-05-03 09:40:00,81.28,81.45,81.09,81.42,70286.0,71.7935,71.9437,71.6257,71.9172,70286.0
2018-05-03 09:45:00,81.38,81.71,81.38,81.66,24080.0,71.8819,72.1734,71.8819,72.1292,24080.0
2018-05-03 09:50:00,81.65,81.81,81.62,81.78,41910.0,72.1204,72.2617,72.0939,72.2352,41910.0
2018-05-03 09:55:00,81.83,82.25,81.61,82.23,94431.0,72.2793,72.6503,72.085,72.6327,94431.0
2018-05-03 10:00:00,82.2,82.2,81.87,81.89,39974.0,72.6062,72.6062,72.3147,72.3323,39974.0
2018-05-03 10:05:00,81.89,82.0,81.79,81.98,70775.0,72.3323,72.4295,72.244,72.4118,70775.0
2018-05-03 10:10:00,81.97,82.03,81.75,81.87,56435.0,72.403,72.456,72.2087,72.3147,56435.0
2018-05-03 10:15:00,81.83,81.93,81.78,81.84,17033.0,72.2793,72.3677,72.2352,72.2882,17033.0
2018-05-03 10:20:00,81.84,81.88,81.6,81.64,26651.0,72.2882,72.3235,72.0762,72.1115,26651.0
2018-05-03 10:25:00,81.65,81.65,81.49,81.57,18000.0,72.1204,72.1204,71.979,72.0497,18000.0
2018-05-03 10:30:00,81.57,81.61,81.45,81.46,13861.0,72.0497,72.085,71.9437,71.9525,13861.0
2018-05-03 10:35:00,81.45,81.45,81.22,81.33,23304.0,71.9437,71.9437,71.7405,71.8377,23304.0
2018-05-03 10:40:00,81.35,81.52,81.34,81.48,27319.0,71.8554,72.0055,71.8465,71.9702,27319.0
2018-05-03 10:45:00,81.49,81.61,81.48,81.61,35327.0,71.979,72.085,71.9702,72.085,35327.0
2018-05-03 10:50:00,81.62,81.7,81.54,81.67,40033.0,72.0939,72.1645,72.0232,72.138,40033.0
2018-05-03 10:55:00,81.67,81.79,81.5,81.79,25787.0,72.138,72.244,71.9879,72.244,25787.0
2018-05-03 11:00:00,81.78,81.97,81.76,81.92,37143.0,72.2352,72.403,72.2175,72.3588,37143.0
2018-05-03 11:05:00,81.94,82.14,81.94,82.08,31612.0,72.3765,72.5532,72.3765,72.5002,31612.0
2018-05-03 11:10:00,82.1,82.31,82.08,82.26,34938.0,72.5178,72.7033,72.5002,72.6592,34938.0
2018-05-03 11:15:00,82.26,82.39,82.26,82.38,37922.0,72.6592,72.774,72.6592,72.7652,37922.0
2018-05-03 11:20:00,82.4,82.43,82.32,82.35,34536.0,72.7828,72.8093,72.7122,72.7387,34536.0
2018-05-03 11:25:00,82.35,82.48,82.27,82.39,22164.0,72.7387,72.8535,72.668,72.774,22164.0
2018-05-03 11:30:00,82.39,82.41,82.11,82.21,16006.0,72.774,72.7917,72.5267,72.615,16006.0
2018-05-03 11:35:00,82.23,82.29,82.17,82.26,11655.0,72.6327,72.6857,72.5797,72.6592,11655.0
2018-05-03 11:40:00,82.24,82.24,82.06,82.23,17827.0,72.6415,72.6415,72.4825,72.6327,17827.0
2018-05-03 11:45:00,82.23,82.63,82.2,82.56,90325.0,72.6327,72.986,72.6062,72.9241,90325.0
2018-05-03 11:50:00,82.56,82.58,82.34,82.43,24509.0,72.9241,72.9418,72.7298,72.8093,24509.0
2018-05-03 11:55:00,82.43,82.52,82.39,82.43,10370.0,72.8093,72.8888,72.774,72.8093,10370.0
2018-05-03 12:00:00,82.45,82.5,82.42,82.46,19184.0,72.827,72.8711,72.8005,72.8358,19184.0
2018-05-03 12:05:00,82.44,82.53,82.44,82.51,9567.0,72.8181,72.8976,72.8181,72.88,9567.0
2018-05-03 12:10:00,82.52,82.58,82.46,82.58,9307.0,72.8888,72.9418,72.8358,72.9418,9307.0
2018-05-03 12:15:00,82.58,82.58,82.38,82.43,8948.0,72.9418,72.9418,72.7652,72.8093,8948.0
2018-05-03 12:20:00,82.43,82.48,82.42,82.44,10281.0,72.8093,72.8535,72.8005,72.8181,10281.0
2018-05-03 12:25:00,82.44,82.48,82.43,82.45,8177.0,72.8181,72.8535,72.8093,72.827,8177.0
2018-05-03 12:30:00,82.47,82.55,82.45,82.54,9927.0,72.8446,72.9153,72.827,72.9065,9927.0
2018-05-03 12:35:00,82.53,82.7,82.49,82.61,15464.0,72.8976,73.0478,72.8623,72.9683,15464.0
2018-05-03 12:40:00,82.61,82.68,82.59,82.66,7727.0,72.9683,73.0301,72.9506,73.0125,7727.0
2018-05-03 12:45:00,82.65,82.69,82.53,82.57,11001.0,73.0036,73.039,72.8976,72.933,11001.0
2018-05-03 12:50:00,82.56,82.7,82.55,82.62,17667.0,72.9241,73.0478,72.9153,72.9771,17667.0
2018-05-03 12:55:00,82.64,82.89,82.59,82.89,102113.0,72.9948,73.2156,72.9506,73.2156,102113.0
2018-05-03 13:00:00,82.89,82.91,82.72,82.77,15857.0,73.2156,73.2333,73.0655,73.1096,15857.0
2018-05-03 13:05:00,82.76,82.79,82.66,82.66,8978.0,73.1008,73.1273,73.0125,73.0125,8978.0
2018-05-03 13:10:00,82.68,82.78,82.66,82.76,12429.0,73.0301,73.1185,73.0125,73.1008,12429.0
2018-05-03 13:15:00,82.73,82.9,82.72,82.84,10151.0,73.0743,73.2245,73.0655,73.1715,10151.0
2018-05-03 13:20:00,82.85,82.92,82.76,82.78,25516.0,73.1803,73.2421,73.1008,73.1185,25516.0
2018-05-03 13:25:00,82.76,82.76,82.66,82.69,5274.0,73.1008,73.1008,73.0125,73.039,5274.0
2018-05-03 13:30:00,82.7,82.88,82.68,82.88,16145.0,73.0478,73.2068,73.0301,73.2068,16145.0
2018-05-03 13:35:00,82.88,83.03,82.87,83.02,14247.0,73.2068,73.3393,73.198,73.3305,14247.0
2018-05-03 13:40:00,83.01,83.09,82.99,83.07,10611.0,73.3216,73.3923,73.304,73.3746,10611.0
2018-05-03 13:45:00,83.07,83.07,82.86,82.93,12599.0,73.3746,73.3746,73.1891,73.251,12599.0
2018-05-03 13:50:00,82.9,82.97,82.89,82.95,9801.0,73.2245,73.2863,73.2156,73.2686,9801.0
2018-05-03 13:55:00,82.95,82.99,82.9,82.92,12452.0,73.2686,73.304,73.2245,73.2421,12452.0
2018-05-03 14:00:00,82.9,82.91,82.75,82.82,13978.0,73.2245,73.2333,73.092,73.1538,13978.0
2018-05-03 14:05:00,82.84,82.84,82.58,82.74,23900.0,73.1715,73.1715,72.9418,73.0831,23900.0
2018-05-03 14:10:00,82.78,82.79,82.72,82.78,6160.0,73.1185,73.1273,73.0655,73.1185,6160.0
2018-05-03 14:15:00,82.79,82.8,82.71,82.8,8022.0,73.1273,73.1361,73.0566,73.1361,8022.0
2018-05-03 14:20:00,82.76,82.82,82.75,82.77,6400.0,73.1008,73.1538,73.092,73.1096,6400.0
2018-05-03 14:25:00,82.78,82.81,82.72,82.8,12518.0,73.1185,73.145,73.0655,73.1361,12518.0
2018-05-03 14:30:00,82.81,83.03,82.81,82.98,20542.0,73.145,73.3393,73.145,73.2951,20542.0
2018-05-03 14:35:00,82.99,83.05,82.96,82.96,15190.0,73.304,73.357,73.2775,73.2775,15190.0
2018-05-03 14:40:00,82.98,83.07,82.92,82.95,17337.0,73.2951,73.3746,73.2421,73.2686,17337.0
2018-05-03 14:45:00,82.94,82.98,82.83,82.87,9604.0,73.2598,73.2951,73.1626,73.198,9604.0
2018-05-03 14:50:00,82.83,82.87,82.79,82.79,10366.0,73.1626,73.198,73.1273,73.1273,10366.0
2018-05-03 14:55:00,82.82,82.9,82.76,82.8,23705.0,73.1538,73.2245,73.1008,73.1361,23705.0
2018-05-03 15:00:00,82.82,82.89,82.8,82.81,16712.0,73.1538,73.2156,73.1361,73.145,16712.0
2018-05-03 15:05:00,82.8,82.87,82.75,82.79,23434.0,73.1361,73.198,73.092,73.1273,23434.0
2018-05-03 15:10:00,82.78,82.82,82.72,82.81,17971.0,73.1185,73.1538,73.0655,73.145,17971.0
2018-05-03 15:15:00,82.81,82.9,82.81,82.86,16696.0,73.145,73.2245,73.145,73.1891,16696.0
2018-05-03 15:20:00,82.86,82.89,82.8,82.89,18525.0,73.1891,73.2156,73.1361,73.2156,18525.0
2018-05-03 15:25:00,82.88,82.92,82.84,82.92,19610.0,73.2068,73.2421,73.1715,73.2421,19610.0
2018-05-03 15:30:00,82.93,82.99,82.92,82.96,29838.0,73.251,73.304,73.2421,73.2775,29838.0
2018-05-03 15:35:00,82.95,82.96,82.77,82.78,44254.0,73.2686,73.2775,73.1096,73.1185,44254.0
2018-05-03 15:40:00,82.78,82.79,82.66,82.71,43617.0,73.1185,73.1273,73.0125,73.0566,43617.0
2018-05-03 15:45:00,82.7,82.84,82.7,82.78,84324.0,73.0478,73.1715,73.0478,73.1185,84324.0
2018-05-03 15:50:00,82.78,82.93,82.75,82.9,86281.0,73.1185,73.251,73.092,73.2245,86281.0
2018-05-03 15:55:00,82.9,82.96,82.88,82.93,173273.0,73.2245,73.2775,73.2068,73.251,173273.0
2018-05-04 09:30:00,82.55,82.86,82.53,82.81,38330.0,72.9153,73.1891,72.8976,73.145,38330.0
2018-05-04 09:35:00,82.78,82.92,82.76,82.91,9322.0,73.1185,73.2421,73.1008,73.2333,9322.0
2018-05-04 09:40:00,82.85,82.92,82.76,82.85,10860.0,73.1803,73.2421,73.1008,73.1803,10860.0
2018-05-04 09:45:00,82.87,82.92,82.77,82.85,11913.0,73.198,73.2421,73.1096,73.1803,11913.0
2018-05-04 09:50:00,82.89,82.99,82.86,82.97,13050.0,73.2156,73.304,73.1891,73.2863,13050.0
2018-05-04 09:55:00,82.96,83.08,82.83,83.08,13636.0,73.2775,73.3835,73.1626,73.3835,13636.0
2018-05-04 10:00:00,83.06,83.09,82.96,83.06,21843.0,73.3658,73.3923,73.2775,73.3658,21843.0
2018-05-04 10:05:00,83.06,83.16,83.01,83.12,13326.0,73.3658,73.4541,73.3216,73.4188,13326.0
2018-05-04 10:10:00,83.13,83.18,83.05,83.18,16587.0,73.4276,73.4718,73.357,73.4718,16587.0
2018-05-04 10:15:00,83.18,83.19,83.04,83.04,14474.0,73.4718,73.4806,73.3481,73.3481,14474.0
2018-05-04 10:20:00,83.05,83.23,83.05,83.23,17015.0,73.357,73.5159,73.357,73.5159,17015.0
2018-05-04 10:25:00,83.22,83.4,83.21,83.4,17128.0,73.5071,73.6661,73.4983,73.6661,17128.0
2018-05-04 10:30:00,83.39,83.41,83.32,83.36,11553.0,73.6573,73.6749,73.5954,73.6308,11553.0
2018-05-04 10:35:00,83.37,83.47,83.33,83.45,13269.0,73.6396,73.7279,73.6043,73.7103,13269.0
2018-05-04 10:40:00,83.46,83.59,83.46,83.55,12948.0,73.7191,73.8339,73.7191,73.7986,12948.0
2018-05-04 10:45:00,83.57,83.6,83.49,83.56,17534.0,73.8163,73.8428,73.7456,73.8074,17534.0
2018-05-04 10:50:00,83.55,83.61,83.51,83.56,12019.0,73.7986,73.8516,73.7633,73.8074,12019.0
2018-05-04 10:55:00,83.56,83.61,83.51,83.51,13687.0,73.8074,73.8516,73.7633,73.7633,13687.0
2018-05-04 11:00:00,83.52,83.53,83.33,83.35,10943.0,73.7721,73.7809,73.6043,73.6219,10943.0
2018-05-04 11:05:00,83.33,83.41,83.33,83.4,6884.0,73.6043,73.6749,73.6043,73.6661,6884.0
2018-05-04 11:10:00,83.41,83.43,83.35,83.37,9066.0,73.6749,73.6926,73.6219,73.6396,9066.0
2018-05-04 11:15:00,83.39,83.42,83.32,83.38,10430.0,73.6573,73.6838,73.5954,73.6484,10430.0
2018-05-04 11:20:00,83.37,83.48,83.37,83.44,8531.0,73.6396,73.7368,73.6396,73.7014,8531.0
2018-05-04 11:25:00,83.46,83.54,83.46,83.54,11295.0,73.7191,73.7898,73.7191,73.7898,11295.0
2018-05-04 11:30:00,83.51,83.58,83.49,83.58,10062.0,73.7633,73.8251,73.7456,73.8251,10062.0
2018-05-04 11:35:00,83.59,83.59,83.45,83.46,7964.0,73.8339,73.8339,73.7103,73.7191,7964.0
2018-05-04 11:40:00,83.47,83.48,83.39,83.44,10157.0,73.7279,73.7368,73.6573,73.7014,10157.0
2018-05-04 11:45:00,83.46,83.46,83.34,83.34,10502.0,73.7191,73.7191,73.6131,73.6131,10502.0
2018-05-04 11:50:00,83.36,83.42,83.35,83.37,11102.0,73.6308,73.6838,73.6219,73.6396,11102.0
2018-05-04 11:55:00,83.38,83.47,83.37,83.45,9856.0,73.6484,73.7279,73.6396,73.7103,9856.0
2018-05-04 12:00:00,83.46,83.56,83.43,83.56,9885.0,73.7191,73.8074,73.6926,73.8074,9885.0
2018-05-04 12:05:00,83.56,83.57,83.53,83.53,5194.0,73.8074,73.8163,73.7809,73.7809,5194.0
2018-05-04 12:10:00,83.53,83.59,83.52,83.58,9432.0,73.7809,73.8339,73.7721,73.8251,9432.0
2018-05-04 12:15:00,83.57,83.61,83.53,83.61,5727.0,73.8163,73.8516,73.7809,73.8516,5727.0
2018-05-04 12:20:00,83.62,83.62,83.58,83.6,4316.0,73.8604,73.8604,73.8251,73.8428,4316.0
2018-05-04 12:25:00,83.61,83.62,83.54,83.61,5154.0,73.8516,73.8604,73.7898,73.8516,5154.0
2018-05-04 12:30:00,83.61,83.68,83.6,83.67,7810.0,73.8516,73.9134,73.8428,73.9046,7810.0
2018-05-04 12:35:00,83.67,83.7,83.64,83.67,6340.0,73.9046,73.9311,73.8781,73.9046,6340.0
2018-05-04 12:40:00,83.66,83.7,83.65,83.68,4860.0,73.8958,73.9311,73.8869,73.9134,4860.0
2018-05-04 12:45:00,83.68,83.68,83.59,83.61,6206.0,73.9134,73.9134,73.8339,73.8516,6206.0
2018-05-04 12:50:00,83.61,83.67,83.61,83.67,6543.0,73.8516,73.9046,73.8516,73.9046,6543.0
2018-05-04 12:55:00,83.66,83.69,83.64,83.69,9297.0,73.8958,73.9223,73.8781,73.9223,9297.0
2018-05-04 13:00:00,83.66,83.75,83.66,83.72,8988.0,73.8958,73.9753,73.8958,73.9488,8988.0
2018-05-04 13:05:00,83.7,83.84,83.7,83.81,11252.0,73.9311,74.0548,73.9311,74.0283,11252.0
2018-05-04 13:10:00,83.82,83.84,83.8,83.82,8217.0,74.0371,74.0548,74.0194,74.0371,8217.0
2018-05-04 13:15:00,83.82,83.9,83.82,83.86,10375.0,74.0371,74.1077,74.0371,74.0724,10375.0
2018-05-04 13:20:00,83.87,83.93,83.87,83.9,19200.0,74.0812,74.1342,74.0812,74.1077,19200.0
2018-05-04 13:25:00,83.9,83.96,83.9,83.91,7869.0,74.1077,74.1607,74.1077,74.1166,7869.0
2018-05-04 13:30:00,83.89,83.95,83.89,83.93,10040.0,74.0989,74.1519,74.0989,74.1342,10040.0
2018-05-04 13:35:00,83.94,83.95,83.88,83.92,10163.0,74.1431,74.1519,74.0901,74.1254,10163.0
2018-05-04 13:40:00,83.92,83.92,83.83,83.88,6986.0,74.1254,74.1254,74.0459,74.0901,6986.0
2018-05-04 13:45:00,83.89,83.92,83.88,83.91,6819.0,74.0989,74.1254,74.0901,74.1166,6819.0
2018-05-04 13:50:00,83.92,83.97,83.91,83.92,8601.0,74.1254,74.1696,74.1166,74.1254,8601.0
2018-05-04 13:55:00,83.93,83.98,83.93,83.98,6130.0,74.1342,74.1784,74.1342,74.1784,6130.0
2018-05-04 14:00:00,83.95,84.0,83.95,83.97,12361.0,74.1519,74.1961,74.1519,74.1696,12361.0
2018-05-04 14:05:00,83.98,84.01,83.95,84.0,24540.0,74.1784,74.2049,74.1519,74.1961,24540.0
2018-05-04 14:10:00,84.02,84.08,84.0,84.01,13673.0,74.2137,74.2667,74.1961,74.2049,13673.0
2018-05-04 14:15:00,84.02,84.04,83.99,83.99,9526.0,74.2137,74.2314,74.1872,74.1872,9526.0
2018-05-04 14:20:00,84.0,84.1,84.0,84.1,8506.0,74.1961,74.2844,74.1961,74.2844,8506.0
2018-05-04 14:25:00,84.1,84.21,84.1,84.21,11547.0,74.2844,74.3816,74.2844,74.3816,11547.0
2018-05-04 14:30:00,84.21,84.24,84.17,84.17,15951.0,74.3816,74.4081,74.3462,74.3462,15951.0
2018-05-04 14:35:00,84.17,84.19,84.14,84.14,17311.0,74.3462,74.3639,74.3197,74.3197,17311.0
2018-05-04 14:40:00,84.14,84.23,84.14,84.21,8090.0,74.3197,74.3992,74.3197,74.3816,8090.0
2018-05-04 14:45:00,84.22,84.24,84.19,84.2,10844.0,74.3904,74.4081,74.3639,74.3727,10844.0
2018-05-04 14:50:00,84.21,84.23,84.15,84.17,6231.0,74.3816,74.3992,74.3286,74.3462,6231.0
2018-05-04 14:55:00,84.17,84.17,84.07,84.09,7090.0,74.3462,74.3462,74.2579,74.2756,7090.0
2018-05-04 15:00:00,84.1,84.21,84.08,84.21,12279.0,74.2844,74.3816,74.2667,74.3816,12279.0
2018-05-04 15:05:00,84.21,84.22,84.16,84.18,19280.0,74.3816,74.3904,74.3374,74.3551,19280.0
2018-05-04 15:10:00,84.18,84.2,84.1,84.18,15710.0,74.3551,74.3727,74.2844,74.3551,15710.0
2018-05-04 15:15:00,84.16,84.16,84.09,84.11,14608.0,74.3374,74.3374,74.2756,74.2932,14608.0
2018-05-04 15:20:00,84.11,84.11,84.06,84.1,9318.0,74.2932,74.2932,74.2491,74.2844,9318.0
2018-05-04 15:25:00,84.09,84.12,84.02,84.09,14220.0,74.2756,74.3021,74.2137,74.2756,14220.0
2018-05-04 15:30:00,84.09,84.11,84.06,84.1,20563.0,74.2756,74.2932,74.2491,74.2844,20563.0
2018-05-04 15:35:00,84.09,84.1,84.03,84.04,20856.0,74.2756,74.2844,74.2226,74.2314,20856.0
2018-05-04 15:40:00,84.02,84.05,83.98,83.98,25212.0,74.2137,74.2402,74.1784,74.1784,25212.0
2018-05-04 15:45:00,83.99,84.03,83.97,83.98,45637.0,74.1872,74.2226,74.1696,74.1784,45637.0
2018-05-04 15:50:00,83.99,84.0,83.93,83.96,71441.0,74.1872,74.1961,74.1342,74.1607,71441.0
2018-05-04 15:55:00,83.97,84.06,83.93,84.05,106298.0,74.1696,74.2491,74.1342,74.2402,106298.0
2018-05-07 09:30:00,83.83,84.0,83.59,83.68,54708.0,74.0459,74.1961,73.8339,73.9134,54708.0
2018-05-07 09:35:00,83.61,83.73,83.25,83.31,55158.0,73.8516,73.9576,73.5336,73.5866,55158.0
2018-05-07 09:40:00,83.31,83.6,83.23,83.41,96355.0,73.5866,73.8428,73.5159,73.6749,96355.0
2018-05-07 09:45:00,83.39,83.4,83.29,83.36,16652.0,73.6573,73.6661,73.5689,73.6308,16652.0
2018-05-07 09:50:00,83.38,83.54,83.37,83.51,14816.0,73.6484,73.7898,73.6396,73.7633,14816.0
2018-05-07 09:55:00,83.52,83.72,83.52,83.72,38012.0,73.7721,73.9488,73.7721,73.9488,38012.0
2018-05-07 10:00:00,83.72,83.79,83.65,83.65,27344.0,73.9488,74.0106,73.8869,73.8869,27344.0
2018-05-07 10:05:00,83.66,83.7,83.56,83.56,19598.0,73.8958,73.9311,73.8074,73.8074,19598.0
2018-05-07 10:10:00,83.56,83.56,83.36,83.36,23199.0,73.8074,73.8074,73.6308,73.6308,23199.0
2018-05-07 10:15:00,83.38,83.4,83.29,83.35,30192.0,73.6484,73.6661,73.5689,73.6219,30192.0
2018-05-07 10:20:00,83.36,83.43,83.3,83.38,35152.0,73.6308,73.6926,73.5778,73.6484,35152.0
2018-05-07 10:25:00,83.38,83.48,83.34,83.43,27066.0,73.6484,73.7368,73.6131,73.6926,27066.0
2018-05-07 10:30:00,83.41,83.46,83.29,83.41,40485.0,73.6749,73.7191,73.5689,73.6749,40485.0
2018-05-07 10:35:00,83.42,83.44,83.33,83.44,30443.0,73.6838,73.7014,73.6043,73.7014,30443.0
2018-05-07 10:40:00,83.42,83.49,83.35,83.35,62880.0,73.6838,73.7456,73.6219,73.6219,62880.0
2018-05-07 10:45:00,83.37,83.5,83.35,83.36,61308.0,73.6396,73.7544,73.6219,73.6308,61308.0
2018-05-07 10:50:00,83.35,83.36,83.25,83.34,33178.0,73.6219,73.6308,73.5336,73.6131,33178.0
2018-05-07 10:55:00,83.33,83.35,83.27,83.32,38665.0,73.6043,73.6219,73.5513,73.5954,38665.0
2018-05-07 11:00:00,83.31,83.35,83.27,83.3,21147.0,73.5866,73.6219,73.5513,73.5778,21147.0
2018-05-07 11:05:00,83.3,83.31,83.21,83.29,34479.0,73.5778,73.5866,73.4983,73.5689,34479.0
2018-05-07 11:10:00,83.29,83.34,83.29,83.31,17179.0,73.5689,73.6131,73.5689,73.5866,17179.0
2018-05-07 11:15:00,83.32,83.33,83.25,83.27,24292.0,73.5954,73.6043,73.5336,73.5513,24292.0
2018-05-07 11:20:00,83.27,83.28,83.18,83.28,41764.0,73.5513,73.5601,73.4718,73.5601,41764.0
2018-05-07 11:25:00,83.28,83.29,83.17,83.22,22718.0,73.5601,73.5689,73.4629,73.5071,22718.0
2018-05-07 11:30:00,83.21,83.21,83.09,83.12,22902.0,73.4983,73.4983,73.3923,73.4188,22902.0
2018-05-07 11:35:00,83.13,83.21,83.12,83.21,13025.0,73.4276,73.4983,73.4188,73.4983,13025.0
2018-05-07 11:40:00,83.21,83.22,83.17,83.19,13958.0,73.4983,73.5071,73.4629,73.4806,13958.0
2018-05-07 11:45:00,83.18,83.19,83.12,83.13,17811.0,73.4718,73.4806,73.4188,73.4276,17811.0
2018-05-07 11:50:00,83.12,83.24,83.11,83.21,20600.0,73.4188,73.5248,73.41,73.4983,20600.0
2018-05-07 11:55:00,83.2,83.21,83.15,83.16,8880.0,73.4894,73.4983,73.4453,73.4541,8880.0
2018-05-07 12:00:00,83.17,83.23,83.17,83.22,8150.0,73.4629,73.5159,73.4629,73.5071,8150.0
2018-05-07 12:05:00,83.22,83.35,83.22,83.33,17833.0,73.5071,73.6219,73.5071,73.6043,17833.0
2018-05-07 12:10:00,83.34,83.4,83.32,83.34,31904.0,73.6131,73.6661,73.5954,73.6131,31904.0
2018-05-07 12:15:00,83.34,83.36,83.24,83.35,18784.0,73.6131,73.6308,73.5248,73.6219,18784.0
2018-05-07 12:20:00,83.35,83.4,83.32,83.36,12853.0,73.6219,73.6661,73.5954,73.6308,12853.0
2018-05-07 12:25:00,83.35,83.42,83.34,83.41,12884.0,73.6219,73.6838,73.6131,73.6749,12884.0
2018-05-07 12:30:00,83.41,83.41,83.35,83.36,8092.0,73.6749,73.6749,73.6219,73.6308,8092.0
2018-05-07 12:35:00,83.36,83.44,83.35,83.41,10383.0,73.6308,73.7014,73.6219,73.6749,10383.0
2018-05-07 12:40:00,83.41,83.42,83.38,83.39,6878.0,73.6749,73.6838,73.6484,73.6573,6878.0
2018-05-07 12:45:00,83.39,83.39,83.31,83.34,8567.0,73.6573,73.6573,73.5866,73.6131,8567.0
2018-05-07 12:50:00,83.33,83.35,83.29,83.29,5550.0,73.6043,73.6219,73.5689,73.5689,5550.0
2018-05-07 12:55:00,83.31,83.38,83.31,83.38,9859.0,73.5866,73.6484,73.5866,73.6484,9859.0
2018-05-07 13:00:00,83.36,83.39,83.34,83.34,7039.0,73.6308,73.6573,73.6131,73.6131,7039.0
2018-05-07 13:05:00,83.35,83.39,83.31,83.38,9357.0,73.6219,73.6573,73.5866,73.6484,9357.0
2018-05-07 13:10:00,83.39,83.42,83.37,83.4,6100.0,73.6573,73.6838,73.6396,73.6661,6100.0
2018-05-07 13:15:00,83.4,83.41,83.35,83.38,6836.0,73.6661,73.6749,73.6219,73.6484,6836.0
2018-05-07 13:20:00,83.38,83.41,83.36,83.36,4119.0,73.6484,73.6749,73.6308,73.6308,4119.0
2018-05-07 13:25:00,83.37,83.39,83.36,83.37,6523.0,73.6396,73.6573,73.6308,73.6396,6523.0
2018-05-07 13:30:00,83.36,83.38,83.32,83.35,10202.0,73.6308,73.6484,73.5954,73.6219,10202.0
2018-05-07 13:35:00,83.35,83.41,83.35,83.38,10497.0,73.6219,73.6749,73.6219,73.6484,10497.0
2018-05-07 13:40:00,83.38,83.44,83.38,83.43,6989.0,73.6484,73.7014,73.6484,73.6926,6989.0
2018-05-07 13:45:00,83.41,83.42,83.37,83.38,6290.0,73.6749,73.6838,73.6396,73.6484,6290.0
2018-05-07 13:50:00,83.37,83.47,83.37,83.45,12003.0,73.6396,73.7279,73.6396,73.7103,12003.0
2018-05-07 13:55:00,83.44,83.47,83.39,83.39,9103.0,73.7014,73.7279,73.6573,73.6573,9103.0
2018-05-07 14:00:00,83.39,83.41,83.35,83.39,7828.0,73.6573,73.6749,73.6219,73.6573,7828.0
2018-05-07 14:05:00,83.38,83.41,83.36,83.37,5458.0,73.6484,73.6749,73.6308,73.6396,5458.0
2018-05-07 14:10:00,83.39,83.4,83.34,83.38,8795.0,73.6573,73.6661,73.6131,73.6484,8795.0
2018-05-07 14:15:00,83.39,83.44,83.37,83.4,8710.0,73.6573,73.7014,73.6396,73.6661,8710.0
2018-05-07 14:20:00,83.4,83.46,83.39,83.43,14368.0,73.6661,73.7191,73.6573,73.6926,14368.0
2018-05-07 14:25:00,83.44,83.47,83.4,83.45,9601.0,73.7014,73.7279,73.6661,73.7103,9601.0
2018-05-07 14:30:00,83.43,83.47,83.39,83.46,10904.0,73.6926,73.7279,73.6573,73.7191,10904.0
2018-05-07 14:35:00,83.46,83.49,83.39,83.39,12336.0,73.7191,73.7456,73.6573,73.6573,12336.0
2018-05-07 14:40:00,83.4,83.41,83.34,83.37,14480.0,73.6661,73.6749,73.6131,73.6396,14480.0
2018-05-07 14:45:00,83.36,83.42,83.33,83.34,14819.0,73.6308,73.6838,73.6043,73.6131,14819.0
2018-05-07 14:50:00,83.34,83.34,83.24,83.26,11535.0,73.6131,73.6131,73.5248,73.5424,11535.0
2018-05-07 14:55:00,83.26,83.28,83.17,83.2,32247.0,73.5424,73.5601,73.4629,73.4894,32247.0
2018-05-07 15:00:00,83.2,83.28,83.18,83.25,21860.0,73.4894,73.5601,73.4718,73.5336,21860.0
2018-05-07 15:05:00,83.25,83.28,83.23,83.25,22439.0,73.5336,73.5601,73.5159,73.5336,22439.0
2018-05-07 15:10:00,83.26,83.28,83.07,83.07,27137.0,73.5424,73.5601,73.3746,73.3746,27137.0
2018-05-07 15:15:00,83.07,83.13,83.03,83.09,26805.0,73.3746,73.4276,73.3393,73.3923,26805.0
2018-05-07 15:20:00,83.09,83.14,83.05,83.1,24531.0,73.3923,73.4365,73.357,73.4011,24531.0
2018-05-07 15:25:00,83.1,83.17,83.08,83.16,22816.0,73.4011,73.4629,73.3835,73.4541,22816.0
2018-05-07 15:30:00,83.16,83.25,83.14,83.2,26502.0,73.4541,73.5336,73.4365,73.4894,26502.0
2018-05-07 15:35:00,83.2,83.22,83.16,83.17,28234.0,73.4894,73.5071,73.4541,73.4629,28234.0
2018-05-07 15:40:00,83.17,83.2,83.11,83.14,40792.0,73.4629,73.4894,73.41,73.4365,40792.0
2018-05-07 15:45:00,83.14,83.2,83.04,83.2,46581.0,73.4365,73.4894,73.3481,73.4894,46581.0
2018-05-07 15:50:00,83.2,83.2,83.1,83.15,41424.0,73.4894,73.4894,73.4011,73.4453,41424.0
2018-05-07 15:55:00,83.15,83.22,83.15,83.21,115301.0,73.4453,73.5071,73.4453,73.4983,115301.0
2018-05-08 09:30:00,83.0,83.46,82.84,83.41,35569.0,73.3128,73.7191,73.1715,73.6749,35569.0
2018-05-08 09:35:00,83.33,83.46,83.21,83.23,11644.0,73.6043,73.7191,73.4983,73.5159,11644.0
2018-05-08 09:40:00,83.27,83.39,83.18,83.23,19092.0,73.5513,73.6573,73.4718,73.5159,19092.0
2018-05-08 09:45:00,83.22,83.25,83.1,83.15,14983.0,73.5071,73.5336,73.4011,73.4453,14983.0
2018-05-08 09:50:00,83.12,83.19,83.07,83.13,14397.0,73.4188,73.4806,73.3746,73.4276,14397.0
2018-05-08 09:55:00,83.13,83.2,83.09,83.13,6332.0,73.4276,73.4894,73.3923,73.4276,6332.0
2018-05-08 10:00:00,83.14,83.24,83.14,83.19,11826.0,73.4365,73.5248,73.4365,73.4806,11826.0
2018-05-08 10:05:00,83.2,83.34,83.2,83.31,11368.0,73.4894,73.6131,73.4894,73.5866,11368.0
2018-05-08 10:10:00,83.3,83.34,83.22,83.24,14333.0,73.5778,73.6131,73.5071,73.5248,14333.0
2018-05-08 10:15:00,83.24,83.28,83.17,83.26,17260.0,73.5248,73.5601,73.4629,73.5424,17260.0
2018-05-08 10:20:00,83.26,83.34,83.24,83.28,12560.0,73.5424,73.6131,73.5248,73.5601,12560.0
2018-05-08 10:25:00,83.27,83.39,83.27,83.39,25130.0,73.5513,73.6573,73.5513,73.6573,25130.0
2018-05-08 10:30:00,83.39,83.41,83.31,83.35,13284.0,73.6573,73.6749,73.5866,73.6219,13284.0
2018-05-08 10:35:00,83.35,83.4,83.3,83.31,10934.0,73.6219,73.6661,73.5778,73.5866,10934.0
2018-05-08 10:40:00,83.31,83.31,83.22,83.23,12268.0,73.5866,73.5866,73.5071,73.5159,12268.0
2018-05-08 10:45:00,83.23,83.31,83.22,83.26,17919.0,73.5159,73.5866,73.5071,73.5424,17919.0
2018-05-08 10:50:00,83.27,83.27,83.18,83.19,13952.0,73.5513,73.5513,73.4718,73.4806,13952.0
2018-05-08 10:55:00,83.19,83.19,83.08,83.08,9972.0,73.4806,73.4806,73.3835,73.3835,9972.0
2018-05-08 11:00:00,83.08,83.1,83.03,83.09,16110.0,73.3835,73.4011,73.3393,73.3923,16110.0
2018-05-08 11:05:00,83.08,83.09,83.01,83.01,14495.0,73.3835,73.3923,73.3216,73.3216,14495.0
2018-05-08 11:10:00,83.02,83.19,83.01,83.14,13057.0,73.3305,73.4806,73.3216,73.4365,13057.0
2018-05-08 11:15:00,83.13,83.26,83.13,83.25,15635.0,73.4276,73.5424,73.4276,73.5336,15635.0
2018-05-08 11:20:00,83.25,83.36,83.19,83.22,16585.0,73.5336,73.6308,73.4806,73.5071,16585.0
2018-05-08 11:25:00,83.2,83.27,83.2,83.24,7902.0,73.4894,73.5513,73.4894,73.5248,7902.0
2018-05-08 11:30:00,83.23,83.23,83.13,83.14,8276.0,73.5159,73.5159,73.4276,73.4365,8276.0
2018-05-08 11:35:00,83.12,83.22,83.08,83.1,8823.0,73.4188,73.5071,73.3835,73.4011,8823.0
2018-05-08 11:40:00,83.09,83.18,83.07,83.14,8287.0,73.3923,73.4718,73.3746,73.4365,8287.0
2018-05-08 11:45:00,83.15,83.2,83.14,83.19,6626.0,73.4453,73.4894,73.4365,73.4806,6626.0
2018-05-08 11:50:00,83.16,83.27,83.14,83.23,25395.0,73.4541,73.5513,73.4365,73.5159,25395.0
2018-05-08 11:55:00,83.22,83.23,83.14,83.15,6171.0,73.5071,73.5159,73.4365,73.4453,6171.0
2018-05-08 12:00:00,83.15,83.22,83.15,83.19,7020.0,73.4453,73.5071,73.4453,73.4806,7020.0
2018-05-08 12:05:00,83.18,83.2,83.13,83.18,3913.0,73.4718,73.4894,73.4276,73.4718,3913.0
2018-05-08 12:10:00,83.17,83.18,83.13,83.17,7389.0,73.4629,73.4718,73.4276,73.4629,7389.0
2018-05-08 12:15:00,83.19,83.21,83.08,83.11,12989.0,73.4806,73.4983,73.3835,73.41,12989.0
2018-05-08 12:20:00,83.1,83.12,83.06,83.1,5982.0,73.4011,73.4188,73.3658,73.4011,5982.0
2018-05-08 12:25:00,83.1,83.12,83.04,83.09,5313.0,73.4011,73.4188,73.3481,73.3923,5313.0
2018-05-08 12:30:00,83.08,83.1,83.05,83.06,4425.0,73.3835,73.4011,73.357,73.3658,4425.0
2018-05-08 12:35:00,83.06,83.1,83.02,83.04,4915.0,73.3658,73.4011,73.3305,73.3481,4915.0
2018-05-08 12:40:00,83.04,83.06,83.01,83.03,9436.0,73.3481,73.3658,73.3216,73.3393,9436.0
2018-05-08 12:45:00,83.02,83.05,82.99,83.03,8208.0,73.3305,73.357,73.304,73.3393,8208.0
2018-05-08 12:50:00,83.03,83.04,82.95,82.96,7077.0,73.3393,73.3481,73.2686,73.2775,7077.0
2018-05-08 12:55:00,82.96,82.97,82.87,82.97,8926.0,73.2775,73.2863,73.198,73.2863,8926.0
2018-05-08 13:00:00,82.94,83.04,82.94,83.0,9537.0,73.2598,73.3481,73.2598,73.3128,9537.0
2018-05-08 13:05:00,83.0,83.04,82.99,83.0,5158.0,73.3128,73.3481,73.304,73.3128,5158.0
2018-05-08 13:10:00,82.98,83.03,82.97,83.01,4877.0,73.2951,73.3393,73.2863,73.3216,4877.0
2018-05-08 13:15:00,83.0,83.04,82.99,83.0,5355.0,73.3128,73.3481,73.304,73.3128,5355.0
2018-05-08 13:20:00,83.01,83.02,82.94,82.98,7868.0,73.3216,73.3305,73.2598,73.2951,7868.0
2018-05-08 13:25:00,82.98,83.07,82.98,83.01,6784.0,73.2951,73.3746,73.2951,73.3216,6784.0
2018-05-08 13:30:00,83.02,83.03,82.95,82.95,7949.0,73.3305,73.3393,73.2686,73.2686,7949.0
2018-05-08 13:35:00,82.95,82.98,82.94,82.95,4425.0,73.2686,73.2951,73.2598,73.2686,4425.0
2018-05-08 13:40:00,82.93,82.98,82.92,82.98,5895.0,73.251,73.2951,73.2421,73.2951,5895.0
2018-05-08 13:45:00,82.99,83.03,82.94,82.97,11535.0,73.304,73.3393,73.2598,73.2863,11535.0
2018-05-08 13:50:00,82.97,83.04,82.97,82.98,7399.0,73.2863,73.3481,73.2863,73.2951,7399.0
2018-05-08 13:55:00,83.0,83.0,82.9,82.91,9015.0,73.3128,73.3128,73.2245,73.2333,9015.0
2018-05-08 14:00:00,82.93,83.01,82.93,82.99,17161.0,73.251,73.3216,73.251,73.304,17161.0
2018-05-08 14:05:00,83.0,83.01,82.95,82.99,12356.0,73.3128,73.3216,73.2686,73.304,12356.0
2018-05-08 14:10:00,82.99,83.07,82.93,82.93,15702.0,73.304,73.3746,73.251,73.251,15702.0
2018-05-08 14:15:00,82.93,83.0,82.93,82.95,11340.0,73.251,73.3128,73.251,73.2686,11340.0
2018-05-08 14:20:00,82.99,83.05,82.93,83.05,9130.0,73.304,73.357,73.251,73.357,9130.0
2018-05-08 14:25:00,83.06,83.1,82.96,82.99,14958.0,73.3658,73.4011,73.2775,73.304,14958.0
2018-05-08 14:30:00,82.99,83.03,82.96,83.01,15449.0,73.304,73.3393,73.2775,73.3216,15449.0
2018-05-08 14:35:00,83.0,83.02,82.9,82.9,10233.0,73.3128,73.3305,73.2245,73.2245,10233.0
2018-05-08 14:40:00,82.88,82.88,82.74,82.77,13933.0,73.2068,73.2068,73.0831,73.1096,13933.0
2018-05-08 14:45:00,82.78,82.83,82.76,82.83,12651.0,73.1185,73.1626,73.1008,73.1626,12651.0
2018-05-08 14:50:00,82.84,82.99,82.82,82.91,17625.0,73.1715,73.304,73.1538,73.2333,17625.0
2018-05-08 14:55:00,82.89,82.94,82.88,82.91,10262.0,73.2156,73.2598,73.2068,73.2333,10262.0
2018-05-08 15:00:00,82.9,82.97,82.78,82.94,14501.0,73.2245,73.2863,73.1185,73.2598,14501.0
2018-05-08 15:05:00,82.94,83.02,82.94,83.01,20577.0,73.2598,73.3305,73.2598,73.3216,20577.0
2018-05-08 15:10:00,82.99,83.02,82.91,83.0,13476.0,73.304,73.3305,73.2333,73.3128,13476.0
2018-05-08 15:15:00,83.0,83.02,82.91,82.97,15377.0,73.3128,73.3305,73.2333,73.2863,15377.0
2018-05-08 15:20:00,82.97,83.03,82.96,82.98,14011.0,73.2863,73.3393,73.2775,73.2951,14011.0
2018-05-08 15:25:00,82.98,83.02,82.97,82.98,11371.0,73.2951,73.3305,73.2863,73.2951,11371.0
2018-05-08 15:30:00,83.0,83.07,82.98,83.03,16711.0,73.3128,73.3746,73.2951,73.3393,16711.0
2018-05-08 15:35:00,83.02,83.08,83.02,83.04,14108.0,73.3305,73.3835,73.3305,73.3481,14108.0
2018-05-08 15:40:00,83.04,83.07,83.03,83.04,13707.0,73.3481,73.3746,73.3393,73.3481,13707.0
2018-05-08 15:45:00,83.03,83.04,82.97,82.99,41125.0,73.3393,73.3481,73.2863,73.304,41125.0
2018-05-08 15:50:00,82.99,83.08,82.99,83.01,31390.0,73.304,73.3835,73.304,73.3216,31390.0
2018-05-08 15:55:00,83.01,83.09,83.01,83.09,71597.0,73.3216,73.3923,73.3216,73.3923,71597.0
2018-05-09 09:30:00,83.13,83.3,83.04,83.22,23604.0,73.4276,73.5778,73.3481,73.5071,23604.0
2018-05-09 09:35:00,83.23,83.25,82.9,82.9,8816.0,73.5159,73.5336,73.2245,73.2245,8816.0
2018-05-09 09:40:00,82.9,83.05,82.84,82.92,12840.0,73.2245,73.357,73.1715,73.2421,12840.0
2018-05-09 09:45:00,82.93,82.98,82.88,82.96,14971.0,73.251,73.2951,73.2068,73.2775,14971.0
2018-05-09 09:50:00,82.96,83.08,82.95,83.03,7585.0,73.2775,73.3835,73.2686,73.3393,7585.0
2018-05-09 09:55:00,83.02,83.1,83.02,83.06,6045.0,73.3305,73.4011,73.3305,73.3658,6045.0
2018-05-09 10:00:00,83.06,83.08,83.0,83.06,11822.0,73.3658,73.3835,73.3128,73.3658,11822.0
2018-05-09 10:05:00,83.05,83.06,82.91,82.97,7200.0,73.357,73.3658,73.2333,73.2863,7200.0
2018-05-09 10:10:00,82.95,83.01,82.92,82.99,15675.0,73.2686,73.3216,73.2421,73.304,15675.0
2018-05-09 10:15:00,82.98,82.98,82.88,82.89,11739.0,73.2951,73.2951,73.2068,73.2156,11739.0
2018-05-09 10:20:00,82.9,83.0,82.89,82.95,12100.0,73.2245,73.3128,73.2156,73.2686,12100.0
2018-05-09 10:25:00,82.94,82.95,82.86,82.88,27617.0,73.2598,73.2686,73.1891,73.2068,27617.0
2018-05-09 10:30:00,82.88,82.95,82.77,82.81,32773.0,73.2068,73.2686,73.1096,73.145,32773.0
2018-05-09 10:35:00,82.82,82.86,82.8,82.82,6250.0,73.1538,73.1891,73.1361,73.1538,6250.0
2018-05-09 10:40:00,82.82,82.89,82.78,82.78,7800.0,73.1538,73.2156,73.1185,73.1185,7800.0
2018-05-09 10:45:00,82.76,82.83,82.75,82.83,12104.0,73.1008,73.1626,73.092,73.1626,12104.0
2018-05-09 10:50:00,82.84,82.84,82.69,82.73,23280.0,73.1715,73.1715,73.039,73.0743,23280.0
2018-05-09 10:55:00,82.72,82.78,82.7,82.72,10267.0,73.0655,73.1185,73.0478,73.0655,10267.0
2018-05-09 11:00:00,82.73,82.8,82.7,82.78,17170.0,73.0743,73.1361,73.0478,73.1185,17170.0
2018-05-09 11:05:00,82.75,82.78,82.69,82.71,11455.0,73.092,73.1185,73.039,73.0566,11455.0
2018-05-09 11:10:00,82.71,82.81,82.7,82.77,7935.0,73.0566,73.145,73.0478,73.1096,7935.0
2018-05-09 11:15:00,82.77,82.82,82.76,82.82,5230.0,73.1096,73.1538,73.1008,73.1538,5230.0
2018-05-09 11:20:00,82.81,82.81,82.77,82.8,7010.0,73.145,73.145,73.1096,73.1361,7010.0
2018-05-09 11:25:00,82.8,82.88,82.79,82.83,9749.0,73.1361,73.2068,73.1273,73.1626,9749.0
2018-05-09 11:30:00,82.83,82.88,82.81,82.86,6574.0,73.1626,73.2068,73.145,73.1891,6574.0
2018-05-09 11:35:00,82.86,82.87,82.76,82.77,3917.0,73.1891,73.198,73.1008,73.1096,3917.0
2018-05-09 11:40:00,82.76,82.81,82.74,82.79,7214.0,73.1008,73.145,73.0831,73.1273,7214.0
2018-05-09 11:45:00,82.8,82.82,82.74,82.77,6022.0,73.1361,73.1538,73.0831,73.1096,6022.0
2018-05-09 11:50:00,82.73,82.74,82.71,82.72,5556.0,73.0743,73.0831,73.0566,73.0655,5556.0
2018-05-09 11:55:00,82.73,82.75,82.72,82.72,6655.0,73.0743,73.092,73.0655,73.0655,6655.0
2018-05-09 12:00:00,82.73,82.77,82.72,82.73,6875.0,73.0743,73.1096,73.0655,73.0743,6875.0
2018-05-09 12:05:00,82.72,82.75,82.71,82.72,5768.0,73.0655,73.092,73.0566,73.0655,5768.0
2018-05-09 12:10:00,82.73,82.74,82.7,82.72,4556.0,73.0743,73.0831,73.0478,73.0655,4556.0
2018-05-09 12:15:00,82.71,82.73,82.7,82.73,6715.0,73.0566,73.0743,73.0478,73.0743,6715.0
2018-05-09 12:20:00,82.72,82.9,82.72,82.85,7884.0,73.0655,73.2245,73.0655,73.1803,7884.0
2018-05-09 12:25:00,82.86,82.91,82.85,82.89,6250.0,73.1891,73.2333,73.1803,73.2156,6250.0
2018-05-09 12:30:00,82.89,82.92,82.88,82.92,8890.0,73.2156,73.2421,73.2068,73.2421,8890.0
2018-05-09 12:35:00,82.91,82.98,82.9,82.95,7786.0,73.2333,73.2951,73.2245,73.2686,7786.0
2018-05-09 12:40:00,82.95,83.0,82.94,82.96,6011.0,73.2686,73.3128,73.2598,73.2775,6011.0
2018-05-09 12:45:00,82.98,83.07,82.97,83.06,14316.0,73.2951,73.3746,73.2863,73.3658,14316.0
2018-05-09 12:50:00,83.05,83.08,83.04,83.07,2984.0,73.357,73.3835,73.3481,73.3746,2984.0
2018-05-09 12:55:00,83.07,83.1,83.01,83.03,8334.0,73.3746,73.4011,73.3216,73.3393,8334.0
2018-05-09 13:00:00,83.04,83.07,83.01,83.04,13651.0,73.3481,73.3746,73.3216,73.3481,13651.0
2018-05-09 13:05:00,83.06,83.06,83.02,83.02,6949.0,73.3658,73.3658,73.3305,73.3305,6949.0
2018-05-09 13:10:00,83.03,83.04,82.98,82.99,5810.0,73.3393,73.3481,73.2951,73.304,5810.0
2018-05-09 13:15:00,83.0,83.08,82.96,83.07,11108.0,73.3128,73.3835,73.2775,73.3746,11108.0
2018-05-09 13:20:00,83.04,83.11,83.02,83.08,6657.0,73.3481,73.41,73.3305,73.3835,6657.0
2018-05-09 13:25:00,83.08,83.11,83.02,83.11,6669.0,73.3835,73.41,73.3305,73.41,6669.0
2018-05-09 13:30:00,83.11,83.14,83.09,83.13,7273.0,73.41,73.4365,73.3923,73.4276,7273.0
2018-05-09 13:35:00,83.14,83.14,83.11,83.14,5496.0,73.4365,73.4365,73.41,73.4365,5496.0
2018-05-09 13:40:00,83.14,83.14,83.09,83.12,6724.0,73.4365,73.4365,73.3923,73.4188,6724.0
2018-05-09 13:45:00,83.12,83.18,83.11,83.17,6190.0,73.4188,73.4718,73.41,73.4629,6190.0
2018-05-09 13:50:00,83.18,83.19,83.17,83.19,2863.0,73.4718,73.4806,73.4629,73.4806,2863.0
2018-05-09 13:55:00,83.19,83.21,83.13,83.16,10215.0,73.4806,73.4983,73.4276,73.4541,10215.0
2018-05-09 14:00:00,83.18,83.18,83.12,83.18,6587.0,73.4718,73.4718,73.4188,73.4718,6587.0
2018-05-09 14:05:00,83.17,83.21,83.17,83.18,9911.0,73.4629,73.4983,73.4629,73.4718,9911.0
2018-05-09 14:10:00,83.18,83.21,83.17,83.17,6157.0,73.4718,73.4983,73.4629,73.4629,6157.0
2018-05-09 14:15:00,83.17,83.2,83.16,83.2,3153.0,73.4629,73.4894,73.4541,73.4894,3153.0
2018-05-09 14:20:00,83.18,83.19,83.1,83.14,12984.0,73.4718,73.4806,73.4011,73.4365,12984.0
2018-05-09 14:25:00,83.15,83.16,83.1,83.15,10532.0,73.4453,73.4541,73.4011,73.4453,10532.0
2018-05-09 14:30:00,83.14,83.18,83.11,83.16,8571.0,73.4365,73.4718,73.41,73.4541,8571.0
2018-05-09 14:35:00,83.18,83.19,83.15,83.17,9329.0,73.4718,73.4806,73.4453,73.4629,9329.0
2018-05-09 14:40:00,83.16,83.22,83.16,83.2,15481.0,73.4541,73.5071,73.4541,73.4894,15481.0
2018-05-09 14:45:00,83.2,83.24,83.19,83.2,6868.0,73.4894,73.5248,73.4806,73.4894,6868.0
2018-05-09 14:50:00,83.2,83.23,83.13,83.13,13469.0,73.4894,73.5159,73.4276,73.4276,13469.0
2018-05-09 14:55:00,83.14,83.18,83.12,83.16,6302.0,73.4365,73.4718,73.4188,73.4541,6302.0
2018-05-09 15:00:00,83.16,83.17,83.12,83.12,13416.0,73.4541,73.4629,73.4188,73.4188,13416.0
2018-05-09 15:05:00,83.14,83.18,83.13,83.15,7320.0,73.4365,73.4718,73.4276,73.4453,7320.0
2018-05-09 15:10:00,83.15,83.17,83.12,83.14,12980.0,73.4453,73.4629,73.4188,73.4365,12980.0
2018-05-09 15:15:00,83.13,83.13,83.06,83.08,11510.0,73.4276,73.4276,73.3658,73.3835,11510.0
2018-05-09 15:20:00,83.08,83.14,83.07,83.12,11830.0,73.3835,73.4365,73.3746,73.4188,11830.0
2018-05-09 15:25:00,83.11,83.12,83.07,83.07,13064.0,73.41,73.4188,73.3746,73.3746,13064.0
2018-05-09 15:30:00,83.09,83.12,83.04,83.05,17425.0,73.3923,73.4188,73.3481,73.357,17425.0
2018-05-09 15:35:00,83.05,83.07,83.03,83.04,16431.0,73.357,73.3746,73.3393,73.3481,16431.0
2018-05-09 15:40:00,83.03,83.04,82.97,82.97,21169.0,73.3393,73.3481,73.2863,73.2863,21169.0
2018-05-09 15:45:00,82.98,83.07,82.96,83.05,27936.0,73.2951,73.3746,73.2775,73.357,27936.0
2018-05-09 15:50:00,83.06,83.09,82.98,82.99,40238.0,73.3658,73.3923,73.2951,73.304,40238.0
2018-05-09 15:55:00,82.99,83.04,82.97,83.01,65335.0,73.304,73.3481,73.2863,73.3216,65335.0
2018-05-10 09:30:00,83.33,83.54,83.31,83.47,29815.0,73.6043,73.7898,73.5866,73.7279,29815.0
2018-05-10 09:35:00,83.49,83.54,83.42,83.51,4112.0,73.7456,73.7898,73.6838,73.7633,4112.0
2018-05-10 09:40:00,83.49,83.53,83.35,83.41,6151.0,73.7456,73.7809,73.6219,73.6749,6151.0
2018-05-10 09:45:00,83.34,83.52,83.29,83.52,8613.0,73.6131,73.7721,73.5689,73.7721,8613.0
2018-05-10 09:50:00,83.53,83.53,83.44,83.48,5447.0,73.7809,73.7809,73.7014,73.7368,5447.0
2018-05-10 09:55:00,83.44,83.46,83.42,83.43,3575.0,73.7014,73.7191,73.6838,73.6926,3575.0
2018-05-10 10:00:00,83.43,83.49,83.38,83.49,8059.0,73.6926,73.7456,73.6484,73.7456,8059.0
2018-05-10 10:05:00,83.48,83.58,83.48,83.55,9904.0,73.7368,73.8251,73.7368,73.7986,9904.0
2018-05-10 10:10:00,83.53,83.53,83.4,83.42,12581.0,73.7809,73.7809,73.6661,73.6838,12581.0
2018-05-10 10:15:00,83.42,83.42,83.27,83.28,13758.0,73.6838,73.6838,73.5513,73.5601,13758.0
2018-05-10 10:20:00,83.28,83.37,83.27,83.36,7461.0,73.5601,73.6396,73.5513,73.6308,7461.0
2018-05-10 10:25:00,83.36,83.41,83.29,83.3,6247.0,73.6308,73.6749,73.5689,73.5778,6247.0
2018-05-10 10:30:00,83.33,83.35,83.3,83.35,3329.0,73.6043,73.6219,73.5778,73.6219,3329.0
2018-05-10 10:35:00,83.35,83.37,83.3,83.31,5493.0,73.6219,73.6396,73.5778,73.5866,5493.0
2018-05-10 10:40:00,83.3,83.32,83.24,83.24,7566.0,73.5778,73.5954,73.5248,73.5248,7566.0
2018-05-10 10:45:00,83.25,83.29,83.24,83.25,4905.0,73.5336,73.5689,73.5248,73.5336,4905.0
2018-05-10 10:50:00,83.27,83.29,83.24,83.27,6285.0,73.5513,73.5689,73.5248,73.5513,6285.0
2018-05-10 10:55:00,83.27,83.33,83.24,83.26,12096.0,73.5513,73.6043,73.5248,73.5424,12096.0
2018-05-10 11:00:00,83.26,83.42,83.26,83.36,6495.0,73.5424,73.6838,73.5424,73.6308,6495.0
2018-05-10 11:05:00,83.37,83.37,83.33,83.35,3594.0,73.6396,73.6396,73.6043,73.6219,3594.0
2018-05-10 11:10:00,83.34,83.4,83.33,83.36,5202.0,73.6131,73.6661,73.6043,73.6308,5202.0
2018-05-10 11:15:00,83.37,83.48,83.37,83.46,5000.0,73.6396,73.7368,73.6396,73.7191,5000.0
2018-05-10 11:20:00,83.44,83.49,83.43,83.47,6506.0,73.7014,73.7456,73.6926,73.7279,6506.0
2018-05-10 11:25:00,83.46,83.49,83.43,83.45,4427.0,73.7191,73.7456,73.6926,73.7103,4427.0
2018-05-10 11:30:00,83.45,83.5,83.43,83.46,5970.0,73.7103,73.7544,73.6926,73.7191,5970.0
2018-05-10 11:35:00,83.45,83.47,83.4,83.42,6067.0,73.7103,73.7279,73.6661,73.6838,6067.0
2018-05-10 11:40:00,83.42,83.48,83.42,83.44,4637.0,73.6838,73.7368,73.6838,73.7014,4637.0
2018-05-10 11:45:00,83.44,83.49,83.44,83.48,3853.0,73.7014,73.7456,73.7014,73.7368,3853.0
2018-05-10 11:50:00,83.48,83.52,83.48,83.51,5179.0,73.7368,73.7721,73.7368,73.7633,5179.0
2018-05-10 11:55:00,83.5,83.54,83.49,83.52,6651.0,73.7544,73.7898,73.7456,73.7721,6651.0
2018-05-10 12:00:00,83.51,83.56,83.48,83.56,2200.0,73.7633,73.8074,73.7368,73.8074,2200.0
2018-05-10 12:05:00,83.56,83.57,83.43,83.45,11456.0,73.8074,73.8163,73.6926,73.7103,11456.0
2018-05-10 12:10:00,83.47,83.51,83.42,83.43,7195.0,73.7279,73.7633,73.6838,73.6926,7195.0
2018-05-10 12:15:00,83.43,83.43,83.39,83.4,5949.0,73.6926,73.6926,73.6573,73.6661,5949.0
2018-05-10 12:20:00,83.4,83.41,83.35,83.36,3827.0,73.6661,73.6749,73.6219,73.6308,3827.0
2018-05-10 12:25:00,83.35,83.41,83.31,83.39,4646.0,73.6219,73.6749,73.5866,73.6573,4646.0
2018-05-10 12:30:00,83.4,83.42,83.36,83.36,5622.0,73.6661,73.6838,73.6308,73.6308,5622.0
2018-05-10 12:35:00,83.4,83.44,83.38,83.39,5767.0,73.6661,73.7014,73.6484,73.6573,5767.0
2018-05-10 12:40:00,83.37,83.42,83.36,83.36,2965.0,73.6396,73.6838,73.6308,73.6308,2965.0
2018-05-10 12:45:00,83.39,83.39,83.36,83.36,6844.0,73.6573,73.6573,73.6308,73.6308,6844.0
2018-05-10 12:50:00,83.38,83.38,83.3,83.31,5106.0,73.6484,73.6484,73.5778,73.5866,5106.0
2018-05-10 12:55:00,83.33,83.36,83.32,83.36,3433.0,73.6043,73.6308,73.5954,73.6308,3433.0
2018-05-10 13:00:00,83.33,83.38,83.33,83.36,7200.0,73.6043,73.6484,73.6043,73.6308,7200.0
2018-05-10 13:05:00,83.34,83.39,83.34,83.37,5200.0,73.6131,73.6573,73.6131,73.6396,5200.0
2018-05-10 13:10:00,83.4,83.41,83.35,83.36,4408.0,73.6661,73.6749,73.6219,73.6308,4408.0
2018-05-10 13:15:00,83.37,83.4,83.35,83.39,3338.0,73.6396,73.6661,73.6219,73.6573,3338.0
2018-05-10 13:20:00,83.39,83.42,83.36,83.39,7886.0,73.6573,73.6838,73.6308,73.6573,7886.0
2018-05-10 13:25:00,83.4,83.4,83.34,83.35,5752.0,73.6661,73.6661,73.6131,73.6219,5752.0
2018-05-10 13:30:00,83.34,83.38,83.31,83.34,3945.0,73.6131,73.6484,73.5866,73.6131,3945.0
2018-05-10 13:35:00,83.32,83.36,83.3,83.31,4800.0,73.5954,73.6308,73.5778,73.5866,4800.0
2018-05-10 13:40:00,83.31,83.34,83.18,83.22,13525.0,73.5866,73.6131,73.4718,73.5071,13525.0
2018-05-10 13:45:00,83.2,83.21,83.18,83.2,6703.0,73.4894,73.4983,73.4718,73.4894,6703.0
2018-05-10 13:50:00,83.18,83.23,83.18,83.19,7348.0,73.4718,73.5159,73.4718,73.4806,7348.0
2018-05-10 13:55:00,83.2,83.23,83.17,83.22,5935.0,73.4894,73.5159,73.4629,73.5071,5935.0
2018-05-10 14:00:00,83.23,83.25,83.13,83.2,12381.0,73.5159,73.5336,73.4276,73.4894,12381.0
2018-05-10 14:05:00,83.19,83.27,83.18,83.26,12072.0,73.4806,73.5513,73.4718,73.5424,12072.0
2018-05-10 14:10:00,83.27,83.31,83.26,83.27,5869.0,73.5513,73.5866,73.5424,73.5513,5869.0
2018-05-10 14:15:00,83.29,83.33,83.27,83.33,5557.0,73.5689,73.6043,73.5513,73.6043,5557.0
2018-05-10 14:20:00,83.32,83.34,83.25,83.32,6562.0,73.5954,73.6131,73.5336,73.5954,6562.0
2018-05-10 14:25:00,83.3,83.33,83.28,83.32,6185.0,73.5778,73.6043,73.5601,73.5954,6185.0
2018-05-10 14:30:00,83.33,83.33,83.25,83.25,5781.0,73.6043,73.6043,73.5336,73.5336,5781.0
2018-05-10 14:35:00,83.24,83.26,83.17,83.2,12532.0,73.5248,73.5424,73.4629,73.4894,12532.0
2018-05-10 14:40:00,83.16,83.24,83.14,83.21,7762.0,73.4541,73.5248,73.4365,73.4983,7762.0
2018-05-10 14:45:00,83.23,83.38,83.21,83.38,12448.0,73.5159,73.6484,73.4983,73.6484,12448.0
2018-05-10 14:50:00,83.35,83.43,83.34,83.38,4755.0,73.6219,73.6926,73.6131,73.6484,4755.0
2018-05-10 14:55:00,83.37,83.42,83.35,83.42,5679.0,73.6396,73.6838,73.6219,73.6838,5679.0
2018-05-10 15:00:00,83.42,83.47,83.36,83.38,9499.0,73.6838,73.7279,73.6308,73.6484,9499.0
2018-05-10 15:05:00,83.37,83.42,83.35,83.37,6564.0,73.6396,73.6838,73.6219,73.6396,6564.0
2018-05-10 15:10:00,83.38,83.41,83.34,83.4,6665.0,73.6484,73.6749,73.6131,73.6661,6665.0
2018-05-10 15:15:00,83.41,83.43,83.34,83.37,12294.0,73.6749,73.6926,73.6131,73.6396,12294.0
2018-05-10 15:20:00,83.38,83.38,83.29,83.29,8028.0,73.6484,73.6484,73.5689,73.5689,8028.0
2018-05-10 15:25:00,83.29,83.3,83.24,83.27,13193.0,73.5689,73.5778,73.5248,73.5513,13193.0
2018-05-10 15:30:00,83.27,83.28,83.19,83.25,11775.0,73.5513,73.5601,73.4806,73.5336,11775.0
2018-05-10 15:35:00,83.25,83.3,83.24,83.26,7497.0,73.5336,73.5778,73.5248,73.5424,7497.0
2018-05-10 15:40:00,83.26,83.34,83.26,83.3,15013.0,73.5424,73.6131,73.5424,73.5778,15013.0
2018-05-10 15:45:00,83.29,83.32,83.27,83.32,20867.0,73.5689,73.5954,73.5513,73.5954,20867.0
2018-05-10 15:50:00,83.31,83.37,83.31,83.32,16036.0,73.5866,73.6396,73.5866,73.5954,16036.0
2018-05-10 15:55:00,83.31,83.35,83.26,83.33,55498.0,73.5866,73.6219,73.5424,73.6043,55498.0
2018-05-11 09:30:00,83.55,83.7,83.53,83.56,22158.0,73.7986,73.9311,73.7809,73.8074,22158.0
2018-05-11 09:35:00,83.59,83.7,83.56,83.56,5940.0,73.8339,73.9311,73.8074,73.8074,5940.0
2018-05-11 09:40:00,83.56,83.57,83.42,83.43,5436.0,73.8074,73.8163,73.6838,73.6926,5436.0
2018-05-11 09:45:00,83.46,83.64,83.42,83.55,9522.0,73.7191,73.8781,73.6838,73.7986,9522.0
2018-05-11 09:50:00,83.54,83.55,83.49,83.5,6991.0,73.7898,73.7986,73.7456,73.7544,6991.0
2018-05-11 09:55:00,83.5,83.52,83.41,83.52,6861.0,73.7544,73.7721,73.6749,73.7721,6861.0
2018-05-11 10:00:00,83.48,83.51,83.33,83.35,7222.0,73.7368,73.7633,73.6043,73.6219,7222.0
2018-05-11 10:05:00,83.35,83.38,83.3,83.38,7682.0,73.6219,73.6484,73.5778,73.6484,7682.0
2018-05-11 10:10:00,83.37,83.45,83.32,83.33,5987.0,73.6396,73.7103,73.5954,73.6043,5987.0
2018-05-11 10:15:00,83.32,83.36,83.27,83.33,9555.0,73.5954,73.6308,73.5513,73.6043,9555.0
2018-05-11 10:20:00,83.33,83.41,83.32,83.34,12344.0,73.6043,73.6749,73.5954,73.6131,12344.0
2018-05-11 10:25:00,83.33,83.45,83.27,83.38,31393.0,73.6043,73.7103,73.5513,73.6484,31393.0
2018-05-11 10:30:00,83.39,83.42,83.3,83.38,19970.0,73.6573,73.6838,73.5778,73.6484,19970.0
2018-05-11 10:35:00,83.38,83.45,83.33,83.45,11157.0,73.6484,73.7103,73.6043,73.7103,11157.0
2018-05-11 10:40:00,83.46,83.48,83.27,83.29,37665.0,73.7191,73.7368,73.5513,73.5689,37665.0
2018-05-11 10:45:00,83.3,83.32,83.26,83.27,13739.0,73.5778,73.5954,73.5424,73.5513,13739.0
2018-05-11 10:50:00,83.3,83.31,83.25,83.28,7725.0,73.5778,73.5866,73.5336,73.5601,7725.0
2018-05-11 10:55:00,83.28,83.37,83.28,83.36,8111.0,73.5601,73.6396,73.5601,73.6308,8111.0
2018-05-11 11:00:00,83.37,83.37,83.3,83.31,10575.0,73.6396,73.6396,73.5778,73.5866,10575.0
2018-05-11 11:05:00,83.31,83.31,83.22,83.23,41458.0,73.5866,73.5866,73.5071,73.5159,41458.0
2018-05-11 11:10:00,83.23,83.3,83.18,83.29,8936.0,73.5159,73.5778,73.4718,73.5689,8936.0
2018-05-11 11:15:00,83.29,83.31,83.15,83.19,12340.0,73.5689,73.5866,73.4453,73.4806,12340.0
2018-05-11 11:20:00,83.16,83.22,83.16,83.18,5124.0,73.4541,73.5071,73.4541,73.4718,5124.0
2018-05-11 11:25:00,83.18,83.23,83.16,83.22,5395.0,73.4718,73.5159,73.4541,73.5071,5395.0
2018-05-11 11:30:00,83.22,83.23,83.13,83.13,3990.0,73.5071,73.5159,73.4276,73.4276,3990.0
2018-05-11 11:35:00,83.16,83.17,83.11,83.14,5687.0,73.4541,73.4629,73.41,73.4365,5687.0
2018-05-11 11:40:00,83.17,83.2,83.11,83.11,5780.0,73.4629,73.4894,73.41,73.41,5780.0
2018-05-11 11:45:00,83.12,83.16,83.07,83.07,6435.0,73.4188,73.4541,73.3746,73.3746,6435.0
2018-05-11 11:50:00,83.08,83.12,83.06,83.09,5984.0,73.3835,73.4188,73.3658,73.3923,5984.0
2018-05-11 11:55:00,83.08,83.09,83.04,83.05,4506.0,73.3835,73.3923,73.3481,73.357,4506.0
2018-05-11 12:00:00,83.06,83.15,83.05,83.13,5397.0,73.3658,73.4453,73.357,73.4276,5397.0
2018-05-11 12:05:00,83.12,83.16,83.1,83.1,3749.0,73.4188,73.4541,73.4011,73.4011,3749.0
2018-05-11 12:10:00,83.11,83.11,83.01,83.01,6900.0,73.41,73.41,73.3216,73.3216,6900.0
2018-05-11 12:15:00,83.01,83.05,83.0,83.05,7940.0,73.3216,73.357,73.3128,73.357,7940.0
2018-05-11 12:20:00,83.06,83.07,83.01,83.03,6111.0,73.3658,73.3746,73.3216,73.3393,6111.0
2018-05-11 12:25:00,83.04,83.04,82.96,83.03,11908.0,73.3481,73.3481,73.2775,73.3393,11908.0
2018-05-11 12:30:00,83.03,83.06,83.0,83.02,8982.0,73.3393,73.3658,73.3128,73.3305,8982.0
2018-05-11 12:35:00,83.03,83.04,83.0,83.01,8461.0,73.3393,73.3481,73.3128,73.3216,8461.0
2018-05-11 12:40:00,83.02,83.03,83.01,83.02,5740.0,73.3305,73.3393,73.3216,73.3305,5740.0
2018-05-11 12:45:00,83.01,83.1,83.01,83.07,8775.0,73.3216,73.4011,73.3216,73.3746,8775.0
2018-05-11 12:50:00,83.06,83.1,83.06,83.07,6400.0,73.3658,73.4011,73.3658,73.3746,6400.0
2018-05-11 12:55:00,83.09,83.12,83.07,83.08,5161.0,73.3923,73.4188,73.3746,73.3835,5161.0
2018-05-11 13:00:00,83.08,83.09,83.04,83.06,7642.0,73.3835,73.3923,73.3481,73.3658,7642.0
2018-05-11 13:05:00,83.05,83.07,83.03,83.05,4590.0,73.357,73.3746,73.3393,73.357,4590.0
2018-05-11 13:10:00,83.06,83.07,83.02,83.05,7600.0,73.3658,73.3746,73.3305,73.357,7600.0
2018-05-11 13:15:00,83.05,83.08,83.03,83.03,4319.0,73.357,73.3835,73.3393,73.3393,4319.0
2018-05-11 13:20:00,83.05,83.06,83.04,83.04,4000.0,73.357,73.3658,73.3481,73.3481,4000.0
2018-05-11 13:25:00,83.03,83.06,83.03,83.05,3825.0,73.3393,73.3658,73.3393,73.357,3825.0
2018-05-11 13:30:00,83.03,83.04,83.01,83.04,4956.0,73.3393,73.3481,73.3216,73.3481,4956.0
2018-05-11 13:35:00,83.05,83.05,83.01,83.01,5726.0,73.357,73.357,73.3216,73.3216,5726.0
2018-05-11 13:40:00,83.01,83.02,82.95,82.97,15052.0,73.3216,73.3305,73.2686,73.2863,15052.0
2018-05-11 13:45:00,82.96,83.03,82.96,82.99,9477.0,73.2775,73.3393,73.2775,73.304,9477.0
2018-05-11 13:50:00,83.01,83.04,82.97,83.03,4885.0,73.3216,73.3481,73.2863,73.3393,4885.0
2018-05-11 13:55:00,83.02,83.03,82.97,82.98,3804.0,73.3305,73.3393,73.2863,73.2951,3804.0
2018-05-11 14:00:00,82.98,82.98,82.94,82.95,7619.0,73.2951,73.2951,73.2598,73.2686,7619.0
2018-05-11 14:05:00,82.94,82.95,82.88,82.9,5467.0,73.2598,73.2686,73.2068,73.2245,5467.0
2018-05-11 14:10:00,82.9,82.9,82.85,82.87,8631.0,73.2245,73.2245,73.1803,73.198,8631.0
2018-05-11 14:15:00,82.87,82.94,82.87,82.94,7350.0,73.198,73.2598,73.198,73.2598,7350.0
2018-05-11 14:20:00,82.96,83.0,82.95,82.96,5535.0,73.2775,73.3128,73.2686,73.2775,5535.0
2018-05-11 14:25:00,82.95,82.95,82.91,82.92,4611.0,73.2686,73.2686,73.2333,73.2421,4611.0
2018-05-11 14:30:00,82.92,82.95,82.9,82.95,6934.0,73.2421,73.2686,73.2245,73.2686,6934.0
2018-05-11 14:35:00,82.95,83.0,82.95,83.0,4177.0,73.2686,73.3128,73.2686,73.3128,4177.0
2018-05-11 14:40:00,83.01,83.01,82.91,82.91,9042.0,73.3216,73.3216,73.2333,73.2333,9042.0
2018-05-11 14:45:00,82.92,82.95,82.9,82.93,7457.0,73.2421,73.2686,73.2245,73.251,7457.0
2018-05-11 14:50:00,82.93,82.93,82.88,82.89,6369.0,73.251,73.251,73.2068,73.2156,6369.0
2018-05-11 14:55:00,82.9,82.94,82.86,82.94,8355.0,73.2245,73.2598,73.1891,73.2598,8355.0
2018-05-11 15:00:00,82.93,82.95,82.91,82.91,7494.0,73.251,73.2686,73.2333,73.2333,7494.0
2018-05-11 15:05:00,82.91,82.99,82.9,82.99,6597.0,73.2333,73.304,73.2245,73.304,6597.0
2018-05-11 15:10:00,82.97,83.02,82.97,83.0,6410.0,73.2863,73.3305,73.2863,73.3128,6410.0
2018-05-11 15:15:00,83.0,83.01,82.96,83.0,9616.0,73.3128,73.3216,73.2775,73.3128,9616.0
2018-05-11 15:20:00,82.98,82.98,82.91,82.92,10341.0,73.2951,73.2951,73.2333,73.2421,10341.0
2018-05-11 15:25:00,82.92,82.95,82.89,82.94,15530.0,73.2421,73.2686,73.2156,73.2598,15530.0
2018-05-11 15:30:00,82.93,83.0,82.92,82.99,10390.0,73.251,73.3128,73.2421,73.304,10390.0
2018-05-11 15:35:00,82.99,83.02,82.97,82.97,20229.0,73.304,73.3305,73.2863,73.2863,20229.0
2018-05-11 15:40:00,82.97,82.98,82.93,82.94,14831.0,73.2863,73.2951,73.251,73.2598,14831.0
2018-05-11 15:45:00,82.93,82.94,82.88,82.89,26441.0,73.251,73.2598,73.2068,73.2156,26441.0
2018-05-11 15:50:00,82.9,82.92,82.86,82.86,21688.0,73.2245,73.2421,73.1891,73.1891,21688.0
2018-05-11 15:55:00,82.86,82.96,82.83,82.94,99611.0,73.1891,73.2775,73.1626,73.2598,99611.0
2018-05-14 09:30:00,83.0,83.21,82.94,82.98,20201.0,73.3128,73.4983,73.2598,73.2951,20201.0
2018-05-14 09:35:00,82.99,83.04,82.83,83.03,12687.0,73.304,73.3481,73.1626,73.3393,12687.0
2018-05-14 09:40:00,83.01,83.17,82.92,82.94,38677.0,73.3216,73.4629,73.2421,73.2598,38677.0
2018-05-14 09:45:00,82.94,82.94,82.83,82.89,8327.0,73.2598,73.2598,73.1626,73.2156,8327.0
2018-05-14 09:50:00,82.85,82.94,82.85,82.94,5211.0,73.1803,73.2598,73.1803,73.2598,5211.0
2018-05-14 09:55:00,82.94,82.95,82.92,82.94,8366.0,73.2598,73.2686,73.2421,73.2598,8366.0
2018-05-14 10:00:00,82.94,82.96,82.92,82.92,8685.0,73.2598,73.2775,73.2421,73.2421,8685.0
2018-05-14 10:05:00,82.93,82.94,82.88,82.91,6059.0,73.251,73.2598,73.2068,73.2333,6059.0
2018-05-14 10:10:00,82.9,82.91,82.82,82.87,11781.0,73.2245,73.2333,73.1538,73.198,11781.0
2018-05-14 10:15:00,82.88,82.88,82.81,82.82,6663.0,73.2068,73.2068,73.145,73.1538,6663.0
2018-05-14 10:20:00,82.82,82.85,82.78,82.79,8787.0,73.1538,73.1803,73.1185,73.1273,8787.0
2018-05-14 10:25:00,82.8,82.8,82.77,82.79,11110.0,73.1361,73.1361,73.1096,73.1273,11110.0
2018-05-14 10:30:00,82.8,82.82,82.79,82.81,11966.0,73.1361,73.1538,73.1273,73.145,11966.0
2018-05-14 10:35:00,82.81,82.87,82.81,82.84,9541.0,73.145,73.198,73.145,73.1715,9541.0
2018-05-14 10:40:00,82.84,82.88,82.81,82.85,12361.0,73.1715,73.2068,73.145,73.1803,12361.0
2018-05-14 10:45:00,82.84,82.86,82.83,82.84,11601.0,73.1715,73.1891,73.1626,73.1715,11601.0
2018-05-14 10:50:00,82.85,82.85,82.77,82.78,13252.0,73.1803,73.1803,73.1096,73.1185,13252.0
2018-05-14 10:55:00,82.77,82.8,82.73,82.73,10375.0,73.1096,73.1361,73.0743,73.0743,10375.0
2018-05-14 11:00:00,82.73,82.74,82.69,82.74,16218.0,73.0743,73.0831,73.039,73.0831,16218.0
2018-05-14 11:05:00,82.74,82.81,82.7,82.8,8764.0,73.0831,73.145,73.0478,73.1361,8764.0
2018-05-14 11:10:00,82.82,82.89,82.8,82.86,10959.0,73.1538,73.2156,73.1361,73.1891,10959.0
2018-05-14 11:15:00,82.87,82.89,82.87,82.88,3317.0,73.198,73.2156,73.198,73.2068,3317.0
2018-05-14 11:20:00,82.89,82.93,82.87,82.88,8472.0,73.2156,73.251,73.198,73.2068,8472.0
2018-05-14 11:25:00,82.87,82.91,82.86,82.88,7549.0,73.198,73.2333,73.1891,73.2068,7549.0
2018-05-14 11:30:00,82.88,82.93,82.86,82.93,6235.0,73.2068,73.251,73.1891,73.251,6235.0
2018-05-14 11:35:00,82.92,82.93,82.89,82.9,14322.0,73.2421,73.251,73.2156,73.2245,14322.0
2018-05-14 11:40:00,82.89,82.89,82.84,82.88,3575.0,73.2156,73.2156,73.1715,73.2068,3575.0
2018-05-14 11:45:00,82.89,82.9,82.85,82.89,5008.0,73.2156,73.2245,73.1803,73.2156,5008.0
2018-05-14 11:50:00,82.87,82.89,82.85,82.86,5870.0,73.198,73.2156,73.1803,73.1891,5870.0
2018-05-14 11:55:00,82.85,82.88,82.85,82.88,4148.0,73.1803,73.2068,73.1803,73.2068,4148.0
2018-05-14 12:00:00,82.88,82.98,82.87,82.91,6988.0,73.2068,73.2951,73.198,73.2333,6988.0
2018-05-14 12:05:00,82.88,82.92,82.87,82.87,29788.0,73.2068,73.2421,73.198,73.198,29788.0
2018-05-14 12:10:00,82.88,82.88,82.84,82.86,3317.0,73.2068,73.2068,73.1715,73.1891,3317.0
2018-05-14 12:15:00,82.86,82.87,82.69,82.74,11839.0,73.1891,73.198,73.039,73.0831,11839.0
2018-05-14 12:20:00,82.73,82.76,82.72,82.76,4334.0,73.0743,73.1008,73.0655,73.1008,4334.0
2018-05-14 12:25:00,82.76,82.77,82.71,82.74,4181.0,73.1008,73.1096,73.0566,73.0831,4181.0
2018-05-14 12:30:00,82.74,82.76,82.69,82.7,6658.0,73.0831,73.1008,73.039,73.0478,6658.0
2018-05-14 12:35:00,82.7,82.7,82.68,82.68,3618.0,73.0478,73.0478,73.0301,73.0301,3618.0
2018-05-14 12:40:00,82.67,82.68,82.61,82.66,5101.0,73.0213,73.0301,72.9683,73.0125,5101.0
2018-05-14 12:45:00,82.65,82.69,82.65,82.68,3970.0,73.0036,73.039,73.0036,73.0301,3970.0
2018-05-14 12:50:00,82.67,82.69,82.66,82.66,2508.0,73.0213,73.039,73.0125,73.0125,2508.0
2018-05-14 12:55:00,82.66,82.67,82.62,82.67,30703.0,73.0125,73.0213,72.9771,73.0213,30703.0
2018-05-14 13:00:00,82.66,82.69,82.65,82.69,5050.0,73.0125,73.039,73.0036,73.039,5050.0
2018-05-14 13:05:00,82.69,82.74,82.68,82.72,4597.0,73.039,73.0831,73.0301,73.0655,4597.0
2018-05-14 13:10:00,82.72,82.74,82.7,82.74,3608.0,73.0655,73.0831,73.0478,73.0831,3608.0
2018-05-14 13:15:00,82.74,82.76,82.68,82.68,6816.0,73.0831,73.1008,73.0301,73.0301,6816.0
2018-05-14 13:20:00,82.7,82.74,82.69,82.72,2871.0,73.0478,73.0831,73.039,73.0655,2871.0
2018-05-14 13:25:00,82.73,82.75,82.72,82.73,1997.0,73.0743,73.092,73.0655,73.0743,1997.0
2018-05-14 13:30:00,82.73,82.74,82.67,82.73,4783.0,73.0743,73.0831,73.0213,73.0743,4783.0
2018-05-14 13:35:00,82.73,82.76,82.72,82.74,2673.0,73.0743,73.1008,73.0655,73.0831,2673.0
2018-05-14 13:40:00,82.75,82.78,82.74,82.75,4429.0,73.092,73.1185,73.0831,73.092,4429.0
2018-05-14 13:45:00,82.77,82.78,82.74,82.76,4184.0,73.1096,73.1185,73.0831,73.1008,4184.0
2018-05-14 13:50:00,82.75,82.76,82.73,82.73,2876.0,73.092,73.1008,73.0743,73.0743,2876.0
2018-05-14 13:55:00,82.75,82.77,82.66,82.71,6681.0,73.092,73.1096,73.0125,73.0566,6681.0
2018-05-14 14:00:00,82.69,82.7,82.67,82.68,1961.0,73.039,73.0478,73.0213,73.0301,1961.0
2018-05-14 14:05:00,82.68,82.7,82.56,82.57,8846.0,73.0301,73.0478,72.9241,72.933,8846.0
2018-05-14 14:10:00,82.56,82.58,82.49,82.53,5797.0,72.9241,72.9418,72.8623,72.8976,5797.0
2018-05-14 14:15:00,82.51,82.53,82.46,82.48,6873.0,72.88,72.8976,72.8358,72.8535,6873.0
2018-05-14 14:20:00,82.48,82.57,82.47,82.55,10454.0,72.8535,72.933,72.8446,72.9153,10454.0
2018-05-14 14:25:00,82.54,82.59,82.53,82.59,4113.0,72.9065,72.9506,72.8976,72.9506,4113.0
2018-05-14 14:30:00,82.6,82.6,82.54,82.55,5430.0,72.9595,72.9595,72.9065,72.9153,5430.0
2018-05-14 14:35:00,82.55,82.6,82.54,82.57,7071.0,72.9153,72.9595,72.9065,72.933,7071.0
2018-05-14 14:40:00,82.57,82.58,82.53,82.54,4751.0,72.933,72.9418,72.8976,72.9065,4751.0
2018-05-14 14:45:00,82.54,82.54,82.49,82.49,6417.0,72.9065,72.9065,72.8623,72.8623,6417.0
2018-05-14 14:50:00,82.49,82.55,82.48,82.55,9180.0,72.8623,72.9153,72.8535,72.9153,9180.0
2018-05-14 14:55:00,82.55,82.57,82.53,82.54,6553.0,72.9153,72.933,72.8976,72.9065,6553.0
2018-05-14 15:00:00,82.53,82.58,82.51,82.54,10769.0,72.8976,72.9418,72.88,72.9065,10769.0
2018-05-14 15:05:00,82.54,82.58,82.53,82.58,5928.0,72.9065,72.9418,72.8976,72.9418,5928.0
2018-05-14 15:10:00,82.58,82.61,82.56,82.61,9446.0,72.9418,72.9683,72.9241,72.9683,9446.0
2018-05-14 15:15:00,82.59,82.6,82.52,82.53,9417.0,72.9506,72.9595,72.8888,72.8976,9417.0
2018-05-14 15:20:00,82.53,82.59,82.52,82.58,6119.0,72.8976,72.9506,72.8888,72.9418,6119.0
2018-05-14 15:25:00,82.58,82.62,82.55,82.62,8926.0,72.9418,72.9771,72.9153,72.9771,8926.0
2018-05-14 15:30:00,82.62,82.63,82.55,82.56,19622.0,72.9771,72.986,72.9153,72.9241,19622.0
2018-05-14 15:35:00,82.56,82.64,82.55,82.61,52350.0,72.9241,72.9948,72.9153,72.9683,52350.0
2018-05-14 15:40:00,82.61,82.64,82.59,82.64,21149.0,72.9683,72.9948,72.9506,72.9948,21149.0
2018-05-14 15:45:00,82.62,82.62,82.52,82.53,20707.0,72.9771,72.9771,72.8888,72.8976,20707.0
2018-05-14 15:50:00,82.53,82.57,82.47,82.48,29091.0,72.8976,72.933,72.8446,72.8535,29091.0
2018-05-14 15:55:00,82.49,82.63,82.48,82.61,108611.0,72.8623,72.986,72.8535,72.9683,108611.0
2018-05-15 09:30:00,82.06,82.37,81.92,82.37,50862.0,72.4825,72.7563,72.3588,72.7563,50862.0
2018-05-15 09:35:00,82.37,82.47,82.27,82.31,16091.0,72.7563,72.8446,72.668,72.7033,16091.0
2018-05-15 09:40:00,82.3,82.35,82.23,82.25,14376.0,72.6945,72.7387,72.6327,72.6503,14376.0
2018-05-15 09:45:00,82.26,82.28,82.12,82.17,20118.0,72.6592,72.6768,72.5355,72.5797,20118.0
2018-05-15 09:50:00,82.18,82.25,82.12,82.15,16389.0,72.5885,72.6503,72.5355,72.562,16389.0
2018-05-15 09:55:00,82.15,82.19,82.09,82.15,30570.0,72.562,72.5973,72.509,72.562,30570.0
2018-05-15 10:00:00,82.11,82.24,82.1,82.18,18341.0,72.5267,72.6415,72.5178,72.5885,18341.0
2018-05-15 10:05:00,82.17,82.18,81.94,81.95,12426.0,72.5797,72.5885,72.3765,72.3853,12426.0
2018-05-15 10:10:00,81.98,82.08,81.98,82.02,15678.0,72.4118,72.5002,72.4118,72.4472,15678.0
2018-05-15 10:15:00,82.0,82.12,82.0,82.11,16206.0,72.4295,72.5355,72.4295,72.5267,16206.0
2018-05-15 10:20:00,82.12,82.15,82.06,82.06,10762.0,72.5355,72.562,72.4825,72.4825,10762.0
2018-05-15 10:25:00,82.04,82.05,82.0,82.03,17390.0,72.4648,72.4737,72.4295,72.456,17390.0
2018-05-15 10:30:00,82.03,82.16,82.01,82.1,13895.0,72.456,72.5708,72.4383,72.5178,13895.0
2018-05-15 10:35:00,82.08,82.16,82.08,82.15,8600.0,72.5002,72.5708,72.5002,72.562,8600.0
2018-05-15 10:40:00,82.14,82.14,82.02,82.05,17221.0,72.5532,72.5532,72.4472,72.4737,17221.0
2018-05-15 10:45:00,82.05,82.09,82.01,82.01,8014.0,72.4737,72.509,72.4383,72.4383,8014.0
2018-05-15 10:50:00,82.01,82.07,82.0,82.04,9770.0,72.4383,72.4913,72.4295,72.4648,9770.0
2018-05-15 10:55:00,82.03,82.15,81.97,82.09,16545.0,72.456,72.562,72.403,72.509,16545.0
2018-05-15 11:00:00,82.09,82.18,82.09,82.11,10250.0,72.509,72.5885,72.509,72.5267,10250.0
2018-05-15 11:05:00,82.12,82.15,82.05,82.1,7712.0,72.5355,72.562,72.4737,72.5178,7712.0
2018-05-15 11:10:00,82.1,82.13,82.08,82.11,5987.0,72.5178,72.5443,72.5002,72.5267,5987.0
2018-05-15 11:15:00,82.11,82.17,82.1,82.17,5135.0,72.5267,72.5797,72.5178,72.5797,5135.0
2018-05-15 11:20:00,82.17,82.18,82.12,82.17,6059.0,72.5797,72.5885,72.5355,72.5797,6059.0
2018-05-15 11:25:00,82.17,82.23,82.16,82.22,8474.0,72.5797,72.6327,72.5708,72.6238,8474.0
2018-05-15 11:30:00,82.24,82.3,82.21,82.21,8133.0,72.6415,72.6945,72.615,72.615,8133.0
2018-05-15 11:35:00,82.22,82.27,82.22,82.26,4735.0,72.6238,72.668,72.6238,72.6592,4735.0
2018-05-15 11:40:00,82.27,82.32,82.23,82.32,6399.0,72.668,72.7122,72.6327,72.7122,6399.0
2018-05-15 11:45:00,82.32,82.36,82.28,82.35,4422.0,72.7122,72.7475,72.6768,72.7387,4422.0
2018-05-15 11:50:00,82.36,82.36,82.27,82.32,4179.0,72.7475,72.7475,72.668,72.7122,4179.0
2018-05-15 11:55:00,82.31,82.32,82.13,82.15,14512.0,72.7033,72.7122,72.5443,72.562,14512.0
2018-05-15 12:00:00,82.15,82.16,82.06,82.06,16810.0,72.562,72.5708,72.4825,72.4825,16810.0
2018-05-15 12:05:00,82.05,82.1,82.01,82.08,11139.0,72.4737,72.5178,72.4383,72.5002,11139.0
2018-05-15 12:10:00,82.08,82.1,82.03,82.07,16355.0,72.5002,72.5178,72.456,72.4913,16355.0
2018-05-15 12:15:00,82.07,82.09,82.04,82.04,7372.0,72.4913,72.509,72.4648,72.4648,7372.0
2018-05-15 12:20:00,82.04,82.08,82.01,82.08,5980.0,72.4648,72.5002,72.4383,72.5002,5980.0
2018-05-15 12:25:00,82.06,82.12,82.06,82.06,7183.0,72.4825,72.5355,72.4825,72.4825,7183.0
2018-05-15 12:30:00,82.06,82.1,82.05,82.07,14457.0,72.4825,72.5178,72.4737,72.4913,14457.0
2018-05-15 12:35:00,82.06,82.12,82.06,82.09,7718.0,72.4825,72.5355,72.4825,72.509,7718.0
2018-05-15 12:40:00,82.07,82.09,82.05,82.07,8642.0,72.4913,72.509,72.4737,72.4913,8642.0
2018-05-15 12:45:00,82.1,82.14,82.08,82.11,14997.0,72.5178,72.5532,72.5002,72.5267,14997.0
2018-05-15 12:50:00,82.11,82.14,82.07,82.07,11862.0,72.5267,72.5532,72.4913,72.4913,11862.0
2018-05-15 12:55:00,82.09,82.14,82.06,82.06,17017.0,72.509,72.5532,72.4825,72.4825,17017.0
2018-05-15 13:00:00,82.06,82.09,82.04,82.06,8336.0,72.4825,72.509,72.4648,72.4825,8336.0
2018-05-15 13:05:00,82.05,82.07,81.99,81.99,14392.0,72.4737,72.4913,72.4207,72.4207,14392.0
2018-05-15 13:10:00,82.0,82.0,81.94,81.94,6819.0,72.4295,72.4295,72.3765,72.3765,6819.0
2018-05-15 13:15:00,81.97,81.97,81.87,81.9,8648.0,72.403,72.403,72.3147,72.3412,8648.0
2018-05-15 13:20:00,81.89,81.93,81.84,81.85,14213.0,72.3323,72.3677,72.2882,72.297,14213.0
2018-05-15 13:25:00,81.85,81.88,81.81,81.83,6801.0,72.297,72.3235,72.2617,72.2793,6801.0
2018-05-15 13:30:00,81.84,81.88,81.82,81.85,5297.0,72.2882,72.3235,72.2705,72.297,5297.0
2018-05-15 13:35:00,81.84,81.89,81.82,81.83,8735.0,72.2882,72.3323,72.2705,72.2793,8735.0
2018-05-15 13:40:00,81.83,81.88,81.81,81.87,5903.0,72.2793,72.3235,72.2617,72.3147,5903.0
2018-05-15 13:45:00,81.86,81.94,81.84,81.94,7506.0,72.3058,72.3765,72.2882,72.3765,7506.0
2018-05-15 13:50:00,81.94,81.99,81.93,81.97,14221.0,72.3765,72.4207,72.3677,72.403,14221.0
2018-05-15 13:55:00,81.96,81.98,81.88,81.91,17549.0,72.3942,72.4118,72.3235,72.35,17549.0
2018-05-15 14:00:00,81.89,81.92,81.82,81.9,6588.0,72.3323,72.3588,72.2705,72.3412,6588.0
2018-05-15 14:05:00,81.92,81.93,81.86,81.88,7867.0,72.3588,72.3677,72.3058,72.3235,7867.0
2018-05-15 14:10:00,81.9,81.98,81.9,81.96,9382.0,72.3412,72.4118,72.3412,72.3942,9382.0
2018-05-15 14:15:00,81.95,81.99,81.92,81.99,6075.0,72.3853,72.4207,72.3588,72.4207,6075.0
2018-05-15 14:20:00,81.97,82.02,81.94,81.97,13103.0,72.403,72.4472,72.3765,72.403,13103.0
2018-05-15 14:25:00,81.99,82.12,81.92,82.11,11233.0,72.4207,72.5355,72.3588,72.5267,11233.0
2018-05-15 14:30:00,82.08,82.2,82.07,82.2,8406.0,72.5002,72.6062,72.4913,72.6062,8406.0
2018-05-15 14:35:00,82.2,82.25,82.14,82.17,11978.0,72.6062,72.6503,72.5532,72.5797,11978.0
2018-05-15 14:40:00,82.17,82.2,82.15,82.19,10386.0,72.5797,72.6062,72.562,72.5973,10386.0
2018-05-15 14:45:00,82.19,82.2,82.11,82.13,12886.0,72.5973,72.6062,72.5267,72.5443,12886.0
2018-05-15 14:50:00,82.13,82.14,82.06,82.11,7294.0,72.5443,72.5532,72.4825,72.5267,7294.0
2018-05-15 14:55:00,82.11,82.12,82.05,82.07,9793.0,72.5267,72.5355,72.4737,72.4913,9793.0
2018-05-15 15:00:00,82.1,82.12,82.03,82.1,8838.0,72.5178,72.5355,72.456,72.5178,8838.0
2018-05-15 15:05:00,82.09,82.1,82.04,82.05,10043.0,72.509,72.5178,72.4648,72.4737,10043.0
2018-05-15 15:10:00,82.05,82.07,82.01,82.05,10891.0,72.4737,72.4913,72.4383,72.4737,10891.0
2018-05-15 15:15:00,82.03,82.07,82.02,82.03,12947.0,72.456,72.4913,72.4472,72.456,12947.0
2018-05-15 15:20:00,82.03,82.05,81.96,81.96,11368.0,72.456,72.4737,72.3942,72.3942,11368.0
2018-05-15 15:25:00,81.96,81.99,81.91,81.98,11546.0,72.3942,72.4207,72.35,72.4118,11546.0
2018-05-15 15:30:00,81.95,82.03,81.93,82.02,20775.0,72.3853,72.456,72.3677,72.4472,20775.0
2018-05-15 15:35:00,82.02,82.09,81.96,81.98,15270.0,72.4472,72.509,72.3942,72.4118,15270.0
2018-05-15 15:40:00,81.97,81.99,81.94,81.97,15059.0,72.403,72.4207,72.3765,72.403,15059.0
2018-05-15 15:45:00,81.97,82.01,81.92,82.0,27837.0,72.403,72.4383,72.3588,72.4295,27837.0
2018-05-15 15:50:00,82.0,82.11,82.0,82.06,38921.0,72.4295,72.5267,72.4295,72.4825,38921.0
2018-05-15 15:55:00,82.07,82.22,82.07,82.17,210947.0,72.4913,72.6238,72.4913,72.5797,210947.0
2018-05-16 09:30:00,82.18,82.4,82.1,82.28,48889.0,72.5885,72.7828,72.5178,72.6768,48889.0
2018-05-16 09:35:00,82.28,82.45,82.27,82.37,10601.0,72.6768,72.827,72.668,72.7563,10601.0
2018-05-16 09:40:00,82.37,82.53,82.34,82.47,10956.0,72.7563,72.8976,72.7298,72.8446,10956.0
2018-05-16 09:45:00,82.44,82.45,82.36,82.39,8917.0,72.8181,72.827,72.7475,72.774,8917.0
2018-05-16 09:50:00,82.38,82.41,82.31,82.35,7082.0,72.7652,72.7917,72.7033,72.7387,7082.0
2018-05-16 09:55:00,82.35,82.38,82.27,82.3,13594.0,72.7387,72.7652,72.668,72.6945,13594.0
2018-05-16 10:00:00,82.28,82.31,82.24,82.3,10065.0,72.6768,72.7033,72.6415,72.6945,10065.0
2018-05-16 10:05:00,82.32,82.35,82.2,82.22,11766.0,72.7122,72.7387,72.6062,72.6238,11766.0
2018-05-16 10:10:00,82.22,82.23,82.11,82.11,28809.0,72.6238,72.6327,72.5267,72.5267,28809.0
2018-05-16 10:15:00,82.11,82.12,82.04,82.04,9508.0,72.5267,72.5355,72.4648,72.4648,9508.0
2018-05-16 10:20:00,82.03,82.03,81.93,82.01,11302.0,72.456,72.456,72.3677,72.4383,11302.0
2018-05-16 10:25:00,82.04,82.04,81.96,81.97,11252.0,72.4648,72.4648,72.3942,72.403,11252.0
2018-05-16 10:30:00,81.97,81.99,81.89,81.91,14393.0,72.403,72.4207,72.3323,72.35,14393.0
2018-05-16 10:35:00,81.91,81.91,81.85,81.86,14189.0,72.35,72.35,72.297,72.3058,14189.0
2018-05-16 10:40:00,81.88,81.9,81.77,81.77,6084.0,72.3235,72.3412,72.2263,72.2263,6084.0
2018-05-16 10:45:00,81.77,81.8,81.74,81.8,8342.0,72.2263,72.2528,72.1998,72.2528,8342.0
2018-05-16 10:50:00,81.8,81.8,81.7,81.74,11463.0,72.2528,72.2528,72.1645,72.1998,11463.0
2018-05-16 10:55:00,81.73,81.74,81.65,81.66,8269.0,72.191,72.1998,72.1204,72.1292,8269.0
2018-05-16 11:00:00,81.64,81.7,81.58,81.69,11689.0,72.1115,72.1645,72.0585,72.1557,11689.0
2018-05-16 11:05:00,81.68,81.69,81.61,81.63,13727.0,72.1469,72.1557,72.085,72.1027,13727.0
2018-05-16 11:10:00,81.65,81.65,81.59,81.62,11114.0,72.1204,72.1204,72.0674,72.0939,11114.0
2018-05-16 11:15:00,81.65,81.66,81.6,81.63,7459.0,72.1204,72.1292,72.0762,72.1027,7459.0
2018-05-16 11:20:00,81.62,81.75,81.6,81.6,8534.0,72.0939,72.2087,72.0762,72.0762,8534.0
2018-05-16 11:25:00,81.61,81.64,81.56,81.56,9564.0,72.085,72.1115,72.0409,72.0409,9564.0
2018-05-16 11:30:00,81.57,81.6,81.53,81.58,7744.0,72.0497,72.0762,72.0144,72.0585,7744.0
2018-05-16 11:35:00,81.58,81.62,81.56,81.57,7565.0,72.0585,72.0939,72.0409,72.0497,7565.0
2018-05-16 11:40:00,81.58,81.62,81.56,81.62,8101.0,72.0585,72.0939,72.0409,72.0939,8101.0
2018-05-16 11:45:00,81.61,81.69,81.6,81.67,8505.0,72.085,72.1557,72.0762,72.138,8505.0
2018-05-16 11:50:00,81.69,81.7,81.67,81.67,6788.0,72.1557,72.1645,72.138,72.138,6788.0
2018-05-16 11:55:00,81.67,81.69,81.63,81.68,6112.0,72.138,72.1557,72.1027,72.1469,6112.0
2018-05-16 12:00:00,81.67,81.73,81.66,81.73,6309.0,72.138,72.191,72.1292,72.191,6309.0
2018-05-16 12:05:00,81.73,81.86,81.72,81.82,21441.0,72.191,72.3058,72.1822,72.2705,21441.0
2018-05-16 12:10:00,81.82,81.82,81.74,81.76,19245.0,72.2705,72.2705,72.1998,72.2175,19245.0
2018-05-16 12:15:00,81.78,81.83,81.77,81.82,6681.0,72.2352,72.2793,72.2263,72.2705,6681.0
2018-05-16 12:20:00,81.83,81.87,81.77,81.86,8308.0,72.2793,72.3147,72.2263,72.3058,8308.0
2018-05-16 12:25:00,81.86,81.88,81.84,81.85,6050.0,72.3058,72.3235,72.2882,72.297,6050.0
2018-05-16 12:30:00,81.83,81.94,81.83,81.92,14800.0,72.2793,72.3765,72.2793,72.3588,14800.0
2018-05-16 12:35:00,81.93,81.93,81.91,81.92,5674.0,72.3677,72.3677,72.35,72.3588,5674.0
2018-05-16 12:40:00,81.94,81.95,81.86,81.86,10329.0,72.3765,72.3853,72.3058,72.3058,10329.0
2018-05-16 12:45:00,81.85,81.85,81.82,81.82,5820.0,72.297,72.297,72.2705,72.2705,5820.0
2018-05-16 12:50:00,81.83,81.85,81.82,81.85,4412.0,72.2793,72.297,72.2705,72.297,4412.0
2018-05-16 12:55:00,81.83,81.89,81.82,81.87,8143.0,72.2793,72.3323,72.2705,72.3147,8143.0
2018-05-16 13:00:00,81.86,81.87,81.83,81.84,4032.0,72.3058,72.3147,72.2793,72.2882,4032.0
2018-05-16 13:05:00,81.84,81.84,81.75,81.79,10502.0,72.2882,72.2882,72.2087,72.244,10502.0
2018-05-16 13:10:00,81.79,81.81,81.75,81.75,4100.0,72.244,72.2617,72.2087,72.2087,4100.0
2018-05-16 13:15:00,81.77,81.8,81.76,81.78,5799.0,72.2263,72.2528,72.2175,72.2352,5799.0
2018-05-16 13:20:00,81.77,81.83,81.75,81.8,7668.0,72.2263,72.2793,72.2087,72.2528,7668.0
2018-05-16 13:25:00,81.8,81.81,81.77,81.81,5416.0,72.2528,72.2617,72.2263,72.2617,5416.0
2018-05-16 13:30:00,81.81,81.86,81.8,81.84,5287.0,72.2617,72.3058,72.2528,72.2882,5287.0
2018-05-16 13:35:00,81.86,81.88,81.83,81.83,6892.0,72.3058,72.3235,72.2793,72.2793,6892.0
2018-05-16 13:40:00,81.83,81.88,81.82,81.85,5836.0,72.2793,72.3235,72.2705,72.297,5836.0
2018-05-16 13:45:00,81.84,81.86,81.81,81.85,5451.0,72.2882,72.3058,72.2617,72.297,5451.0
2018-05-16 13:50:00,81.85,81.86,81.81,81.84,6382.0,72.297,72.3058,72.2617,72.2882,6382.0
2018-05-16 13:55:00,81.85,81.89,81.85,81.88,4977.0,72.297,72.3323,72.297,72.3235,4977.0
2018-05-16 14:00:00,81.87,81.92,81.84,81.9,8903.0,72.3147,72.3588,72.2882,72.3412,8903.0
2018-05-16 14:05:00,81.9,81.93,81.87,81.91,7851.0,72.3412,72.3677,72.3147,72.35,7851.0
2018-05-16 14:10:00,81.9,81.93,81.89,81.89,4436.0,72.3412,72.3677,72.3323,72.3323,4436.0
2018-05-16 14:15:00,81.89,81.89,81.86,81.87,8444.0,72.3323,72.3323,72.3058,72.3147,8444.0
2018-05-16 14:20:00,81.87,81.88,81.81,81.83,8494.0,72.3147,72.3235,72.2617,72.2793,8494.0
2018-05-16 14:25:00,81.83,81.85,81.82,81.85,10133.0,72.2793,72.297,72.2705,72.297,10133.0
2018-05-16 14:30:00,81.87,81.87,81.83,81.83,8025.0,72.3147,72.3147,72.2793,72.2793,8025.0
2018-05-16 14:35:00,81.83,81.9,81.82,81.88,8433.0,72.2793,72.3412,72.2705,72.3235,8433.0
2018-05-16 14:40:00,81.89,81.89,81.85,81.85,7672.0,72.3323,72.3323,72.297,72.297,7672.0
2018-05-16 14:45:00,81.85,81.86,81.84,81.85,10510.0,72.297,72.3058,72.2882,72.297,10510.0
2018-05-16 14:50:00,81.85,81.86,81.82,81.86,8179.0,72.297,72.3058,72.2705,72.3058,8179.0
2018-05-16 14:55:00,81.86,81.95,81.85,81.93,18026.0,72.3058,72.3853,72.297,72.3677,18026.0
2018-05-16 15:00:00,81.92,81.92,81.78,81.79,11428.0,72.3588,72.3588,72.2352,72.244,11428.0
2018-05-16 15:05:00,81.81,81.81,81.73,81.77,13536.0,72.2617,72.2617,72.191,72.2263,13536.0
2018-05-16 15:10:00,81.76,81.76,81.67,81.67,11982.0,72.2175,72.2175,72.138,72.138,11982.0
2018-05-16 15:15:00,81.67,81.72,81.67,81.69,10462.0,72.138,72.1822,72.138,72.1557,10462.0
2018-05-16 15:20:00,81.69,81.72,81.69,81.7,11116.0,72.1557,72.1822,72.1557,72.1645,11116.0
2018-05-16 15:25:00,81.7,81.72,81.66,81.7,16696.0,72.1645,72.1822,72.1292,72.1645,16696.0
2018-05-16 15:30:00,81.7,81.72,81.68,81.7,16501.0,72.1645,72.1822,72.1469,72.1645,16501.0
2018-05-16 15:35:00,81.7,81.71,81.63,81.7,25560.0,72.1645,72.1734,72.1027,72.1645,25560.0
2018-05-16 15:40:00,81.7,81.7,81.65,81.65,22073.0,72.1645,72.1645,72.1204,72.1204,22073.0
2018-05-16 15:45:00,81.65,81.66,81.51,81.52,51636.0,72.1204,72.1292,71.9967,72.0055,51636.0
2018-05-16 15:50:00,81.52,81.59,81.51,81.59,27239.0,72.0055,72.0674,71.9967,72.0674,27239.0
2018-05-16 15:55:00,81.58,81.64,81.58,81.62,91098.0,72.0585,72.1115,72.0585,72.0939,91098.0
2018-05-17 09:30:00,81.63,81.87,81.58,81.81,29288.0,72.1027,72.3147,72.0585,72.2617,29288.0
2018-05-17 09:35:00,81.82,81.96,81.8,81.8,18528.0,72.2705,72.3942,72.2528,72.2528,18528.0
2018-05-17 09:40:00,81.78,81.82,81.71,81.76,15006.0,72.2352,72.2705,72.1734,72.2175,15006.0
2018-05-17 09:45:00,81.77,81.88,81.77,81.88,10318.0,72.2263,72.3235,72.2263,72.3235,10318.0
2018-05-17 09:50:00,81.87,81.93,81.76,81.76,11711.0,72.3147,72.3677,72.2175,72.2175,11711.0
2018-05-17 09:55:00,81.8,81.81,81.67,81.67,7516.0,72.2528,72.2617,72.138,72.138,7516.0
2018-05-17 10:00:00,81.69,81.71,81.67,81.69,13429.0,72.1557,72.1734,72.138,72.1557,13429.0
2018-05-17 10:05:00,81.7,81.76,81.66,81.73,11220.0,72.1645,72.2175,72.1292,72.191,11220.0
2018-05-17 10:10:00,81.74,81.84,81.74,81.83,12167.0,72.1998,72.2882,72.1998,72.2793,12167.0
2018-05-17 10:15:00,81.83,81.85,81.77,81.84,13527.0,72.2793,72.297,72.2263,72.2882,13527.0
2018-05-17 10:20:00,81.84,81.87,81.75,81.75,8765.0,72.2882,72.3147,72.2087,72.2087,8765.0
2018-05-17 10:25:00,81.75,81.81,81.75,81.8,4966.0,72.2087,72.2617,72.2087,72.2528,4966.0
2018-05-17 10:30:00,81.8,81.85,81.76,81.84,11637.0,72.2528,72.297,72.2175,72.2882,11637.0
2018-05-17 10:35:00,81.84,81.86,81.78,81.78,10346.0,72.2882,72.3058,72.2352,72.2352,10346.0
2018-05-17 10:40:00,81.78,81.83,81.76,81.82,18619.0,72.2352,72.2793,72.2175,72.2705,18619.0
2018-05-17 10:45:00,81.84,81.89,81.84,81.85,8611.0,72.2882,72.3323,72.2882,72.297,8611.0
2018-05-17 10:50:00,81.86,81.87,81.82,81.84,8500.0,72.3058,72.3147,72.2705,72.2882,8500.0
2018-05-17 10:55:00,81.85,81.89,81.84,81.86,11065.0,72.297,72.3323,72.2882,72.3058,11065.0
2018-05-17 11:00:00,81.86,81.86,81.76,81.76,11831.0,72.3058,72.3058,72.2175,72.2175,11831.0
2018-05-17 11:05:00,81.76,81.77,81.71,81.73,9205.0,72.2175,72.2263,72.1734,72.191,9205.0
2018-05-17 11:10:00,81.7,81.73,81.66,81.7,8695.0,72.1645,72.191,72.1292,72.1645,8695.0
2018-05-17 11:15:00,81.7,81.7,81.64,81.65,13069.0,72.1645,72.1645,72.1115,72.1204,13069.0
2018-05-17 11:20:00,81.63,81.67,81.63,81.66,9924.0,72.1027,72.138,72.1027,72.1292,9924.0
2018-05-17 11:25:00,81.66,81.66,81.62,81.65,10628.0,72.1292,72.1292,72.0939,72.1204,10628.0
2018-05-17 11:30:00,81.65,81.66,81.55,81.57,6750.0,72.1204,72.1292,72.032,72.0497,6750.0
2018-05-17 11:35:00,81.58,81.63,81.55,81.6,9579.0,72.0585,72.1027,72.032,72.0762,9579.0
2018-05-17 11:40:00,81.6,81.65,81.6,81.65,6048.0,72.0762,72.1204,72.0762,72.1204,6048.0
2018-05-17 11:45:00,81.65,81.72,81.63,81.72,10781.0,72.1204,72.1822,72.1027,72.1822,10781.0
2018-05-17 11:50:00,81.71,81.73,81.63,81.64,7234.0,72.1734,72.191,72.1027,72.1115,7234.0
2018-05-17 11:55:00,81.65,81.67,81.63,81.64,6955.0,72.1204,72.138,72.1027,72.1115,6955.0
2018-05-17 12:00:00,81.65,81.69,81.64,81.68,7928.0,72.1204,72.1557,72.1115,72.1469,7928.0
2018-05-17 12:05:00,81.69,81.72,81.67,81.72,4400.0,72.1557,72.1822,72.138,72.1822,4400.0
2018-05-17 12:10:00,81.71,81.72,81.7,81.72,8978.0,72.1734,72.1822,72.1645,72.1822,8978.0
2018-05-17 12:15:00,81.71,81.73,81.71,81.72,6385.0,72.1734,72.191,72.1734,72.1822,6385.0
2018-05-17 12:20:00,81.7,81.75,81.7,81.74,8124.0,72.1645,72.2087,72.1645,72.1998,8124.0
2018-05-17 12:25:00,81.74,81.75,81.72,81.72,7580.0,72.1998,72.2087,72.1822,72.1822,7580.0
2018-05-17 12:30:00,81.72,81.72,81.7,81.72,12923.0,72.1822,72.1822,72.1645,72.1822,12923.0
2018-05-17 12:35:00,81.74,81.78,81.68,81.68,10655.0,72.1998,72.2352,72.1469,72.1469,10655.0
2018-05-17 12:40:00,81.68,81.68,81.64,81.65,12262.0,72.1469,72.1469,72.1115,72.1204,12262.0
2018-05-17 12:45:00,81.67,81.67,81.64,81.64,5253.0,72.138,72.138,72.1115,72.1115,5253.0
2018-05-17 12:50:00,81.64,81.66,81.62,81.63,4776.0,72.1115,72.1292,72.0939,72.1027,4776.0
2018-05-17 12:55:00,81.63,81.68,81.61,81.64,6390.0,72.1027,72.1469,72.085,72.1115,6390.0
2018-05-17 13:00:00,81.64,81.66,81.64,81.65,6325.0,72.1115,72.1292,72.1115,72.1204,6325.0
2018-05-17 13:05:00,81.65,81.66,81.59,81.6,5182.0,72.1204,72.1292,72.0674,72.0762,5182.0
2018-05-17 13:10:00,81.6,81.61,81.54,81.58,6416.0,72.0762,72.085,72.0232,72.0585,6416.0
2018-05-17 13:15:00,81.59,81.61,81.56,81.58,5426.0,72.0674,72.085,72.0409,72.0585,5426.0
2018-05-17 13:20:00,81.57,81.62,81.56,81.59,9137.0,72.0497,72.0939,72.0409,72.0674,9137.0
2018-05-17 13:25:00,81.59,81.59,81.53,81.55,5772.0,72.0674,72.0674,72.0144,72.032,5772.0
2018-05-17 13:30:00,81.56,81.57,81.54,81.55,5603.0,72.0409,72.0497,72.0232,72.032,5603.0
2018-05-17 13:35:00,81.54,81.54,81.5,81.5,5984.0,72.0232,72.0232,71.9879,71.9879,5984.0
2018-05-17 13:40:00,81.52,81.52,81.47,81.48,12255.0,72.0055,72.0055,71.9614,71.9702,12255.0
2018-05-17 13:45:00,81.47,81.47,81.42,81.42,5802.0,71.9614,71.9614,71.9172,71.9172,5802.0
2018-05-17 13:50:00,81.42,81.44,81.32,81.32,7930.0,71.9172,71.9349,71.8289,71.8289,7930.0
2018-05-17 13:55:00,81.32,81.33,81.25,81.3,11921.0,71.8289,71.8377,71.767,71.8112,11921.0
2018-05-17 14:00:00,81.29,81.3,81.25,81.3,8916.0,71.8024,71.8112,71.767,71.8112,8916.0
2018-05-17 14:05:00,81.3,81.36,81.3,81.34,11451.0,71.8112,71.8642,71.8112,71.8465,11451.0
2018-05-17 14:10:00,81.34,81.41,81.34,81.37,5609.0,71.8465,71.9084,71.8465,71.873,5609.0
2018-05-17 14:15:00,81.38,81.4,81.37,81.4,4310.0,71.8819,71.8995,71.873,71.8995,4310.0
2018-05-17 14:20:00,81.43,81.45,81.39,81.43,5016.0,71.926,71.9437,71.8907,71.926,5016.0
2018-05-17 14:25:00,81.44,81.48,81.43,81.45,7234.0,71.9349,71.9702,71.926,71.9437,7234.0
2018-05-17 14:30:00,81.46,81.48,81.44,81.44,5892.0,71.9525,71.9702,71.9349,71.9349,5892.0
2018-05-17 14:35:00,81.44,81.46,81.41,81.44,9452.0,71.9349,71.9525,71.9084,71.9349,9452.0
2018-05-17 14:40:00,81.44,81.46,81.41,81.43,5387.0,71.9349,71.9525,71.9084,71.926,5387.0
2018-05-17 14:45:00,81.43,81.44,81.4,81.43,5986.0,71.926,71.9349,71.8995,71.926,5986.0
2018-05-17 14:50:00,81.44,81.5,81.44,81.49,4286.0,71.9349,71.9879,71.9349,71.979,4286.0
2018-05-17 14:55:00,81.5,81.55,81.47,81.55,11431.0,71.9879,72.032,71.9614,72.032,11431.0
2018-05-17 15:00:00,81.55,81.59,81.53,81.58,6517.0,72.032,72.0674,72.0144,72.0585,6517.0
2018-05-17 15:05:00,81.58,81.62,81.57,81.6,14808.0,72.0585,72.0939,72.0497,72.0762,14808.0
2018-05-17 15:10:00,81.61,81.62,81.53,81.56,14482.0,72.085,72.0939,72.0144,72.0409,14482.0
2018-05-17 15:15:00,81.56,81.57,81.48,81.49,15275.0,72.0409,72.0497,71.9702,71.979,15275.0
2018-05-17 15:20:00,81.5,81.53,81.49,81.52,14569.0,71.9879,72.0144,71.979,72.0055,14569.0
2018-05-17 15:25:00,81.51,81.57,81.48,81.49,18226.0,71.9967,72.0497,71.9702,71.979,18226.0
2018-05-17 15:30:00,81.49,81.5,81.44,81.46,13522.0,71.979,71.9879,71.9349,71.9525,13522.0
2018-05-17 15:35:00,81.47,81.48,81.45,81.48,13514.0,71.9614,71.9702,71.9437,71.9702,13514.0
2018-05-17 15:40:00,81.48,81.5,81.46,81.48,29222.0,71.9702,71.9879,71.9525,71.9702,29222.0
2018-05-17 15:45:00,81.48,81.5,81.47,81.5,23400.0,71.9702,71.9879,71.9614,71.9879,23400.0
2018-05-17 15:50:00,81.5,81.51,81.43,81.44,35330.0,71.9879,71.9967,71.926,71.9349,35330.0
2018-05-17 15:55:00,81.45,81.54,81.45,81.49,124800.0,71.9437,72.0232,71.9437,71.979,124800.0
2018-05-18 09:30:00,81.5,81.66,81.5,81.57,79843.0,71.9879,72.1292,71.9879,72.0497,79843.0
2018-05-18 09:35:00,81.56,81.82,81.56,81.79,7616.0,72.0409,72.2705,72.0409,72.244,7616.0
2018-05-18 09:40:00,81.76,81.77,81.64,81.7,9322.0,72.2175,72.2263,72.1115,72.1645,9322.0
2018-05-18 09:45:00,81.71,81.71,81.55,81.64,22640.0,72.1734,72.1734,72.032,72.1115,22640.0
2018-05-18 09:50:00,81.64,81.68,81.61,81.65,9470.0,72.1115,72.1469,72.085,72.1204,9470.0
2018-05-18 09:55:00,81.67,81.72,81.55,81.72,46908.0,72.138,72.1822,72.032,72.1822,46908.0
2018-05-18 10:00:00,81.73,81.77,81.71,81.71,7879.0,72.191,72.2263,72.1734,72.1734,7879.0
2018-05-18 10:05:00,81.73,81.73,81.57,81.57,25306.0,72.191,72.191,72.0497,72.0497,25306.0
2018-05-18 10:10:00,81.57,81.64,81.52,81.6,18087.0,72.0497,72.1115,72.0055,72.0762,18087.0
2018-05-18 10:15:00,81.59,81.67,81.59,81.62,7241.0,72.0674,72.138,72.0674,72.0939,7241.0
2018-05-18 10:20:00,81.64,81.71,81.55,81.6,19177.0,72.1115,72.1734,72.032,72.0762,19177.0
2018-05-18 10:25:00,81.62,81.64,81.6,81.63,4404.0,72.0939,72.1115,72.0762,72.1027,4404.0
2018-05-18 10:30:00,81.64,81.64,81.53,81.54,7770.0,72.1115,72.1115,72.0144,72.0232,7770.0
2018-05-18 10:35:00,81.54,81.56,81.49,81.49,11328.0,72.0232,72.0409,71.979,71.979,11328.0
2018-05-18 10:40:00,81.49,81.58,81.49,81.57,4144.0,71.979,72.0585,71.979,72.0497,4144.0
2018-05-18 10:45:00,81.57,81.58,81.52,81.54,10142.0,72.0497,72.0585,72.0055,72.0232,10142.0
2018-05-18 10:50:00,81.55,81.62,81.53,81.54,5072.0,72.032,72.0939,72.0144,72.0232,5072.0
2018-05-18 10:55:00,81.55,81.57,81.52,81.56,8954.0,72.032,72.0497,72.0055,72.0409,8954.0
2018-05-18 11:00:00,81.56,81.57,81.51,81.56,8016.0,72.0409,72.0497,71.9967,72.0409,8016.0
2018-05-18 11:05:00,81.56,81.57,81.52,81.56,5863.0,72.0409,72.0497,72.0055,72.0409,5863.0
2018-05-18 11:10:00,81.56,81.63,81.55,81.58,8422.0,72.0409,72.1027,72.032,72.0585,8422.0
2018-05-18 11:15:00,81.56,81.59,81.56,81.59,18863.0,72.0409,72.0674,72.0409,72.0674,18863.0
2018-05-18 11:20:00,81.6,81.61,81.5,81.52,7258.0,72.0762,72.085,71.9879,72.0055,7258.0
2018-05-18 11:25:00,81.51,81.52,81.45,81.45,8088.0,71.9967,72.0055,71.9437,71.9437,8088.0
2018-05-18 11:30:00,81.46,81.51,81.42,81.45,6849.0,71.9525,71.9967,71.9172,71.9437,6849.0
2018-05-18 11:35:00,81.42,81.5,81.42,81.49,5930.0,71.9172,71.9879,71.9172,71.979,5930.0
2018-05-18 11:40:00,81.49,81.53,81.48,81.53,7775.0,71.979,72.0144,71.9702,72.0144,7775.0
2018-05-18 11:45:00,81.52,81.52,81.45,81.47,7500.0,72.0055,72.0055,71.9437,71.9614,7500.0
2018-05-18 11:50:00,81.46,81.56,81.43,81.56,8007.0,71.9525,72.0409,71.926,72.0409,8007.0
2018-05-18 11:55:00,81.55,81.56,81.5,81.5,10790.0,72.032,72.0409,71.9879,71.9879,10790.0
2018-05-18 12:00:00,81.49,81.51,81.46,81.46,7039.0,71.979,71.9967,71.9525,71.9525,7039.0
2018-05-18 12:05:00,81.47,81.5,81.47,81.49,4545.0,71.9614,71.9879,71.9614,71.979,4545.0
2018-05-18 12:10:00,81.49,81.52,81.45,81.5,12475.0,71.979,72.0055,71.9437,71.9879,12475.0
2018-05-18 12:15:00,81.48,81.52,81.47,81.48,3978.0,71.9702,72.0055,71.9614,71.9702,3978.0
2018-05-18 12:20:00,81.5,81.51,81.48,81.49,4806.0,71.9879,71.9967,71.9702,71.979,4806.0
2018-05-18 12:25:00,81.49,81.49,81.45,81.47,3907.0,71.979,71.979,71.9437,71.9614,3907.0
2018-05-18 12:30:00,81.46,81.48,81.45,81.47,4707.0,71.9525,71.9702,71.9437,71.9614,4707.0
2018-05-18 12:35:00,81.46,81.48,81.44,81.45,6080.0,71.9525,71.9702,71.9349,71.9437,6080.0
2018-05-18 12:40:00,81.45,81.49,81.45,81.47,4127.0,71.9437,71.979,71.9437,71.9614,4127.0
2018-05-18 12:45:00,81.49,81.55,81.49,81.54,7388.0,71.979,72.032,71.979,72.0232,7388.0
2018-05-18 12:50:00,81.54,81.54,81.5,81.53,9002.0,72.0232,72.0232,71.9879,72.0144,9002.0
2018-05-18 12:55:00,81.51,81.53,81.49,81.52,6646.0,71.9967,72.0144,71.979,72.0055,6646.0
2018-05-18 13:00:00,81.52,81.53,81.48,81.51,6688.0,72.0055,72.0144,71.9702,71.9967,6688.0
2018-05-18 13:05:00,81.52,81.54,81.51,81.52,4814.0,72.0055,72.0232,71.9967,72.0055,4814.0
2018-05-18 13:10:00,81.51,81.53,81.5,81.51,5016.0,71.9967,72.0144,71.9879,71.9967,5016.0
2018-05-18 13:15:00,81.52,81.55,81.51,81.55,5072.0,72.0055,72.032,71.9967,72.032,5072.0
2018-05-18 13:20:00,81.54,81.56,81.53,81.54,11822.0,72.0232,72.0409,72.0144,72.0232,11822.0
2018-05-18 13:25:00,81.55,81.55,81.46,81.49,9057.0,72.032,72.032,71.9525,71.979,9057.0
2018-05-18 13:30:00,81.5,81.5,81.45,81.45,6470.0,71.9879,71.9879,71.9437,71.9437,6470.0
2018-05-18 13:35:00,81.46,81.49,81.46,81.48,5261.0,71.9525,71.979,71.9525,71.9702,5261.0
2018-05-18 13:40:00,81.48,81.5,81.45,81.45,4694.0,71.9702,71.9879,71.9437,71.9437,4694.0
2018-05-18 13:45:00,81.45,81.47,81.45,81.45,4037.0,71.9437,71.9614,71.9437,71.9437,4037.0
2018-05-18 13:50:00,81.46,81.46,81.42,81.43,5003.0,71.9525,71.9525,71.9172,71.926,5003.0
2018-05-18 13:55:00,81.42,81.46,81.42,81.43,6420.0,71.9172,71.9525,71.9172,71.926,6420.0
2018-05-18 14:00:00,81.43,81.44,81.42,81.44,4628.0,71.926,71.9349,71.9172,71.9349,4628.0
2018-05-18 14:05:00,81.44,81.47,81.43,81.47,10017.0,71.9349,71.9614,71.926,71.9614,10017.0
2018-05-18 14:10:00,81.46,81.51,81.46,81.49,7399.0,71.9525,71.9967,71.9525,71.979,7399.0
2018-05-18 14:15:00,81.5,81.51,81.48,81.5,4739.0,71.9879,71.9967,71.9702,71.9879,4739.0
2018-05-18 14:20:00,81.49,81.51,81.49,81.51,7125.0,71.979,71.9967,71.979,71.9967,7125.0
2018-05-18 14:25:00,81.5,81.5,81.46,81.5,4972.0,71.9879,71.9879,71.9525,71.9879,4972.0
2018-05-18 14:30:00,81.5,81.52,81.48,81.5,9609.0,71.9879,72.0055,71.9702,71.9879,9609.0
2018-05-18 14:35:00,81.49,81.51,81.49,81.5,15520.0,71.979,71.9967,71.979,71.9879,15520.0
2018-05-18 14:40:00,81.51,81.52,81.5,81.51,8315.0,71.9967,72.0055,71.9879,71.9967,8315.0
2018-05-18 14:45:00,81.51,81.53,81.5,81.52,6863.0,71.9967,72.0144,71.9879,72.0055,6863.0
2018-05-18 14:50:00,81.52,81.56,81.51,81.56,7363.0,72.0055,72.0409,71.9967,72.0409,7363.0
2018-05-18 14:55:00,81.57,81.6,81.56,81.59,7792.0,72.0497,72.0762,72.0409,72.0674,7792.0
2018-05-18 15:00:00,81.59,81.6,81.53,81.54,21360.0,72.0674,72.0762,72.0144,72.0232,21360.0
2018-05-18 15:05:00,81.54,81.56,81.51,81.51,11575.0,72.0232,72.0409,71.9967,71.9967,11575.0
2018-05-18 15:10:00,81.53,81.54,81.51,81.52,10857.0,72.0144,72.0232,71.9967,72.0055,10857.0
2018-05-18 15:15:00,81.51,81.54,81.51,81.51,10976.0,71.9967,72.0232,71.9967,71.9967,10976.0
2018-05-18 15:20:00,81.52,81.54,81.51,81.53,11910.0,72.0055,72.0232,71.9967,72.0144,11910.0
2018-05-18 15:25:00,81.53,81.53,81.49,81.51,13584.0,72.0144,72.0144,71.979,71.9967,13584.0
2018-05-18 15:30:00,81.52,81.54,81.51,81.54,11061.0,72.0055,72.0232,71.9967,72.0232,11061.0
2018-05-18 15:35:00,81.54,81.59,81.53,81.56,22294.0,72.0232,72.0674,72.0144,72.0409,22294.0
2018-05-18 15:40:00,81.56,81.59,81.55,81.56,14249.0,72.0409,72.0674,72.032,72.0409,14249.0
2018-05-18 15:45:00,81.57,81.58,81.54,81.55,28496.0,72.0497,72.0585,72.0232,72.032,28496.0
2018-05-18 15:50:00,81.55,81.56,81.48,81.49,39277.0,72.032,72.0409,71.9702,71.979,39277.0
2018-05-18 15:55:00,81.5,81.53,81.46,81.47,78382.0,71.9879,72.0144,71.9525,71.9614,78382.0
2018-05-21 09:30:00,81.67,82.0,81.51,81.8,34665.0,72.138,72.4295,71.9967,72.2528,34665.0
2018-05-21 09:35:00,81.76,81.77,81.58,81.58,10433.0,72.2175,72.2263,72.0585,72.0585,10433.0
2018-05-21 09:40:00,81.6,81.68,81.51,81.59,15726.0,72.0762,72.1469,71.9967,72.0674,15726.0
2018-05-21 09:45:00,81.55,81.68,81.55,81.67,8034.0,72.032,72.1469,72.032,72.138,8034.0
2018-05-21 09:50:00,81.68,81.72,81.54,81.6,13789.0,72.1469,72.1822,72.0232,72.0762,13789.0
2018-05-21 09:55:00,81.56,81.6,81.49,81.54,16247.0,72.0409,72.0762,71.979,72.0232,16247.0
2018-05-21 10:00:00,81.57,81.74,81.52,81.67,54240.0,72.0497,72.1998,72.0055,72.138,54240.0
2018-05-21 10:05:00,81.7,81.8,81.67,81.77,35721.0,72.1645,72.2528,72.138,72.2263,35721.0
2018-05-21 10:10:00,81.78,81.82,81.71,81.82,18562.0,72.2352,72.2705,72.1734,72.2705,18562.0
2018-05-21 10:15:00,81.81,81.96,81.81,81.92,12750.0,72.2617,72.3942,72.2617,72.3588,12750.0
2018-05-21 10:20:00,81.94,82.0,81.9,81.91,25094.0,72.3765,72.4295,72.3412,72.35,25094.0
2018-05-21 10:25:00,81.91,82.03,81.91,81.97,17594.0,72.35,72.456,72.35,72.403,17594.0
2018-05-21 10:30:00,81.97,82.1,81.97,82.1,7360.0,72.403,72.5178,72.403,72.5178,7360.0
2018-05-21 10:35:00,82.1,82.18,82.09,82.15,9162.0,72.5178,72.5885,72.509,72.562,9162.0
2018-05-21 10:40:00,82.15,82.28,82.15,82.27,9006.0,72.562,72.6768,72.562,72.668,9006.0
2018-05-21 10:45:00,82.28,82.36,82.28,82.33,12822.0,72.6768,72.7475,72.6768,72.721,12822.0
2018-05-21 10:50:00,82.33,82.38,82.31,82.31,10098.0,72.721,72.7652,72.7033,72.7033,10098.0
2018-05-21 10:55:00,82.31,82.33,82.24,82.26,8924.0,72.7033,72.721,72.6415,72.6592,8924.0
2018-05-21 11:00:00,82.26,82.26,82.21,82.24,4277.0,72.6592,72.6592,72.615,72.6415,4277.0
2018-05-21 11:05:00,82.25,82.26,82.19,82.2,8196.0,72.6503,72.6592,72.5973,72.6062,8196.0
2018-05-21 11:10:00,82.2,82.28,82.19,82.2,9512.0,72.6062,72.6768,72.5973,72.6062,9512.0
2018-05-21 11:15:00,82.2,82.25,82.2,82.24,8128.0,72.6062,72.6503,72.6062,72.6415,8128.0
2018-05-21 11:20:00,82.23,82.25,82.2,82.2,5982.0,72.6327,72.6503,72.6062,72.6062,5982.0
2018-05-21 11:25:00,82.2,82.22,82.1,82.11,4877.0,72.6062,72.6238,72.5178,72.5267,4877.0
2018-05-21 11:30:00,82.1,82.13,82.07,82.1,5836.0,72.5178,72.5443,72.4913,72.5178,5836.0
2018-05-21 11:35:00,82.09,82.11,82.06,82.06,3559.0,72.509,72.5267,72.4825,72.4825,3559.0
2018-05-21 11:40:00,82.07,82.08,82.03,82.05,10812.0,72.4913,72.5002,72.456,72.4737,10812.0
2018-05-21 11:45:00,82.04,82.06,82.02,82.03,5551.0,72.4648,72.4825,72.4472,72.456,5551.0
2018-05-21 11:50:00,82.03,82.05,82.02,82.04,3900.0,72.456,72.4737,72.4472,72.4648,3900.0
2018-05-21 11:55:00,82.04,82.09,82.03,82.08,3874.0,72.4648,72.509,72.456,72.5002,3874.0
2018-05-21 12:00:00,82.08,82.1,82.06,82.09,4913.0,72.5002,72.5178,72.4825,72.509,4913.0
2018-05-21 12:05:00,82.09,82.09,82.03,82.04,5841.0,72.509,72.509,72.456,72.4648,5841.0
2018-05-21 12:10:00,82.03,82.16,82.02,82.15,9898.0,72.456,72.5708,72.4472,72.562,9898.0
2018-05-21 12:15:00,82.15,82.18,82.14,82.17,4065.0,72.562,72.5885,72.5532,72.5797,4065.0
2018-05-21 12:20:00,82.19,82.2,82.16,82.17,10422.0,72.5973,72.6062,72.5708,72.5797,10422.0
2018-05-21 12:25:00,82.17,82.18,82.16,82.16,2464.0,72.5797,72.5885,72.5708,72.5708,2464.0
2018-05-21 12:30:00,82.15,82.17,82.11,82.12,4621.0,72.562,72.5797,72.5267,72.5355,4621.0
2018-05-21 12:35:00,82.13,82.18,82.13,82.16,6513.0,72.5443,72.5885,72.5443,72.5708,6513.0
2018-05-21 12:40:00,82.14,82.16,82.11,82.14,6538.0,72.5532,72.5708,72.5267,72.5532,6538.0
2018-05-21 12:45:00,82.15,82.15,82.07,82.08,14912.0,72.562,72.562,72.4913,72.5002,14912.0
2018-05-21 12:50:00,82.09,82.12,82.07,82.07,5329.0,72.509,72.5355,72.4913,72.4913,5329.0
2018-05-21 12:55:00,82.08,82.1,82.05,82.05,4216.0,72.5002,72.5178,72.4737,72.4737,4216.0
2018-05-21 13:00:00,82.07,82.12,82.06,82.11,15612.0,72.4913,72.5355,72.4825,72.5267,15612.0
2018-05-21 13:05:00,82.11,82.18,82.11,82.18,25295.0,72.5267,72.5885,72.5267,72.5885,25295.0
2018-05-21 13:10:00,82.18,82.18,82.15,82.17,10116.0,72.5885,72.5885,72.562,72.5797,10116.0
2018-05-21 13:15:00,82.14,82.19,82.12,82.19,10030.0,72.5532,72.5973,72.5355,72.5973,10030.0
2018-05-21 13:20:00,82.18,82.18,82.15,82.17,5098.0,72.5885,72.5885,72.562,72.5797,5098.0
2018-05-21 13:25:00,82.17,82.18,82.13,82.15,7127.0,72.5797,72.5885,72.5443,72.562,7127.0
2018-05-21 13:30:00,82.14,82.19,82.14,82.15,7005.0,72.5532,72.5973,72.5532,72.562,7005.0
2018-05-21 13:35:00,82.15,82.2,82.15,82.2,3695.0,72.562,72.6062,72.562,72.6062,3695.0
2018-05-21 13:40:00,82.2,82.24,82.19,82.23,12741.0,72.6062,72.6415,72.5973,72.6327,12741.0
2018-05-21 13:45:00,82.23,82.25,82.2,82.22,12451.0,72.6327,72.6503,72.6062,72.6238,12451.0
2018-05-21 13:50:00,82.22,82.23,82.21,82.23,15570.0,72.6238,72.6327,72.615,72.6327,15570.0
2018-05-21 13:55:00,82.22,82.24,82.21,82.23,9316.0,72.6238,72.6415,72.615,72.6327,9316.0
2018-05-21 14:00:00,82.24,82.24,82.18,82.22,15158.0,72.6415,72.6415,72.5885,72.6238,15158.0
2018-05-21 14:05:00,82.24,82.28,82.22,82.27,8787.0,72.6415,72.6768,72.6238,72.668,8787.0
2018-05-21 14:10:00,82.27,82.31,82.26,82.29,16533.0,72.668,72.7033,72.6592,72.6857,16533.0
2018-05-21 14:15:00,82.29,82.31,82.26,82.3,11800.0,72.6857,72.7033,72.6592,72.6945,11800.0
2018-05-21 14:20:00,82.31,82.33,82.28,82.29,17923.0,72.7033,72.721,72.6768,72.6857,17923.0
2018-05-21 14:25:00,82.31,82.37,82.3,82.32,11288.0,72.7033,72.7563,72.6945,72.7122,11288.0
2018-05-21 14:30:00,82.33,82.34,82.26,82.31,13446.0,72.721,72.7298,72.6592,72.7033,13446.0
2018-05-21 14:35:00,82.3,82.32,82.27,82.31,13062.0,72.6945,72.7122,72.668,72.7033,13062.0
2018-05-21 14:40:00,82.3,82.31,82.27,82.3,11548.0,72.6945,72.7033,72.668,72.6945,11548.0
2018-05-21 14:45:00,82.3,82.35,82.27,82.35,12561.0,72.6945,72.7387,72.668,72.7387,12561.0
2018-05-21 14:50:00,82.35,82.43,82.34,82.43,5760.0,72.7387,72.8093,72.7298,72.8093,5760.0
2018-05-21 14:55:00,82.42,82.44,82.39,82.43,21484.0,72.8005,72.8181,72.774,72.8093,21484.0
2018-05-21 15:00:00,82.41,82.41,82.37,82.4,11043.0,72.7917,72.7917,72.7563,72.7828,11043.0
2018-05-21 15:05:00,82.4,82.42,82.39,82.4,9863.0,72.7828,72.8005,72.774,72.7828,9863.0
2018-05-21 15:10:00,82.4,82.41,82.35,82.35,21689.0,72.7828,72.7917,72.7387,72.7387,21689.0
2018-05-21 15:15:00,82.36,82.36,82.32,82.32,15587.0,72.7475,72.7475,72.7122,72.7122,15587.0
2018-05-21 15:20:00,82.31,82.32,82.26,82.26,10845.0,72.7033,72.7122,72.6592,72.6592,10845.0
2018-05-21 15:25:00,82.25,82.26,82.19,82.25,15925.0,72.6503,72.6592,72.5973,72.6503,15925.0
2018-05-21 15:30:00,82.27,82.27,82.23,82.24,15007.0,72.668,72.668,72.6327,72.6415,15007.0
2018-05-21 15:35:00,82.24,82.26,82.23,82.23,14931.0,72.6415,72.6592,72.6327,72.6327,14931.0
2018-05-21 15:40:00,82.23,82.26,82.18,82.24,36144.0,72.6327,72.6592,72.5885,72.6415,36144.0
2018-05-21 15:45:00,82.24,82.26,82.23,82.25,30501.0,72.6415,72.6592,72.6327,72.6503,30501.0
2018-05-21 15:50:00,82.26,82.35,82.26,82.32,38890.0,72.6592,72.7387,72.6592,72.7122,38890.0
2018-05-21 15:55:00,82.33,82.34,82.23,82.31,257245.0,72.721,72.7298,72.6327,72.7033,257245.0
2018-05-22 09:30:00,82.22,82.55,82.22,82.38,60731.0,72.6238,72.9153,72.6238,72.7652,60731.0
2018-05-22 09:35:00,82.38,82.41,82.18,82.33,25199.0,72.7652,72.7917,72.5885,72.721,25199.0
2018-05-22 09:40:00,82.28,82.56,82.28,82.44,17520.0,72.6768,72.9241,72.6768,72.8181,17520.0
2018-05-22 09:45:00,82.41,82.55,82.37,82.54,20207.0,72.7917,72.9153,72.7563,72.9065,20207.0
2018-05-22 09:50:00,82.54,82.62,82.52,82.61,29040.0,72.9065,72.9771,72.8888,72.9683,29040.0
2018-05-22 09:55:00,82.61,82.62,82.59,82.61,15897.0,72.9683,72.9771,72.9506,72.9683,15897.0
2018-05-22 10:00:00,82.62,82.76,82.61,82.75,41796.0,72.9771,73.1008,72.9683,73.092,41796.0
2018-05-22 10:05:00,82.75,82.76,82.72,82.72,11526.0,73.092,73.1008,73.0655,73.0655,11526.0
2018-05-22 10:10:00,82.72,82.74,82.48,82.5,106266.0,73.0655,73.0831,72.8535,72.8711,106266.0
2018-05-22 10:15:00,82.48,82.52,82.44,82.51,14801.0,72.8535,72.8888,72.8181,72.88,14801.0
2018-05-22 10:20:00,82.52,82.54,82.51,82.53,9344.0,72.8888,72.9065,72.88,72.8976,9344.0
2018-05-22 10:25:00,82.54,82.54,82.49,82.51,15444.0,72.9065,72.9065,72.8623,72.88,15444.0
2018-05-22 10:30:00,82.52,82.58,82.48,82.58,71872.0,72.8888,72.9418,72.8535,72.9418,71872.0
2018-05-22 10:35:00,82.57,82.58,82.49,82.57,10491.0,72.933,72.9418,72.8623,72.933,10491.0
2018-05-22 10:40:00,82.58,82.71,82.58,82.68,16570.0,72.9418,73.0566,72.9418,73.0301,16570.0
2018-05-22 10:45:00,82.67,82.67,82.44,82.47,10760.0,73.0213,73.0213,72.8181,72.8446,10760.0
2018-05-22 10:50:00,82.47,82.54,82.47,82.5,11613.0,72.8446,72.9065,72.8446,72.8711,11613.0
2018-05-22 10:55:00,82.51,82.54,82.48,82.51,10514.0,72.88,72.9065,72.8535,72.88,10514.0
2018-05-22 11:00:00,82.51,82.6,82.51,82.6,10931.0,72.88,72.9595,72.88,72.9595,10931.0
2018-05-22 11:05:00,82.59,82.63,82.54,82.6,11399.0,72.9506,72.986,72.9065,72.9595,11399.0
2018-05-22 11:10:00,82.59,82.69,82.58,82.69,10241.0,72.9506,73.039,72.9418,73.039,10241.0
2018-05-22 11:15:00,82.69,82.7,82.64,82.66,11152.0,73.039,73.0478,72.9948,73.0125,11152.0
2018-05-22 11:20:00,82.66,82.73,82.66,82.73,10436.0,73.0125,73.0743,73.0125,73.0743,10436.0
2018-05-22 11:25:00,82.73,82.74,82.67,82.7,10392.0,73.0743,73.0831,73.0213,73.0478,10392.0
2018-05-22 11:30:00,82.7,82.72,82.61,82.61,34043.0,73.0478,73.0655,72.9683,72.9683,34043.0
2018-05-22 11:35:00,82.6,82.69,82.56,82.57,27264.0,72.9595,73.039,72.9241,72.933,27264.0
2018-05-22 11:40:00,82.58,82.6,82.56,82.56,7141.0,72.9418,72.9595,72.9241,72.9241,7141.0
2018-05-22 11:45:00,82.53,82.53,82.42,82.44,7165.0,72.8976,72.8976,72.8005,72.8181,7165.0
2018-05-22 11:50:00,82.43,82.53,82.43,82.47,15290.0,72.8093,72.8976,72.8093,72.8446,15290.0
2018-05-22 11:55:00,82.47,82.48,82.41,82.41,10840.0,72.8446,72.8535,72.7917,72.7917,10840.0
2018-05-22 12:00:00,82.41,82.43,82.39,82.42,4807.0,72.7917,72.8093,72.774,72.8005,4807.0
2018-05-22 12:05:00,82.44,82.44,82.42,82.42,5915.0,72.8181,72.8181,72.8005,72.8005,5915.0
2018-05-22 12:10:00,82.43,82.43,82.34,82.35,5592.0,72.8093,72.8093,72.7298,72.7387,5592.0
2018-05-22 12:15:00,82.36,82.37,82.31,82.32,7200.0,72.7475,72.7563,72.7033,72.7122,7200.0
2018-05-22 12:20:00,82.33,82.38,82.3,82.36,8406.0,72.721,72.7652,72.6945,72.7475,8406.0
2018-05-22 12:25:00,82.36,82.37,82.3,82.35,8399.0,72.7475,72.7563,72.6945,72.7387,8399.0
2018-05-22 12:30:00,82.34,82.35,82.28,82.28,6448.0,72.7298,72.7387,72.6768,72.6768,6448.0
2018-05-22 12:35:00,82.28,82.33,82.25,82.31,9695.0,72.6768,72.721,72.6503,72.7033,9695.0
2018-05-22 12:40:00,82.32,82.34,82.28,82.29,4064.0,72.7122,72.7298,72.6768,72.6857,4064.0
2018-05-22 12:45:00,82.28,82.32,82.27,82.28,8072.0,72.6768,72.7122,72.668,72.6768,8072.0
2018-05-22 12:50:00,82.28,82.32,82.27,82.32,7326.0,72.6768,72.7122,72.668,72.7122,7326.0
2018-05-22 12:55:00,82.32,82.34,82.25,82.27,8432.0,72.7122,72.7298,72.6503,72.668,8432.0
2018-05-22 13:00:00,82.28,82.3,82.26,82.28,10166.0,72.6768,72.6945,72.6592,72.6768,10166.0
2018-05-22 13:05:00,82.29,82.29,82.25,82.25,6520.0,72.6857,72.6857,72.6503,72.6503,6520.0
2018-05-22 13:10:00,82.25,82.25,82.18,82.18,7384.0,72.6503,72.6503,72.5885,72.5885,7384.0
2018-05-22 13:15:00,82.19,82.2,82.12,82.16,4737.0,72.5973,72.6062,72.5355,72.5708,4737.0
2018-05-22 13:20:00,82.14,82.15,82.03,82.05,8669.0,72.5532,72.562,72.456,72.4737,8669.0
2018-05-22 13:25:00,82.04,82.07,82.02,82.03,5740.0,72.4648,72.4913,72.4472,72.456,5740.0
2018-05-22 13:30:00,82.03,82.05,82.01,82.03,5560.0,72.456,72.4737,72.4383,72.456,5560.0
2018-05-22 13:35:00,82.03,82.04,81.95,81.96,5298.0,72.456,72.4648,72.3853,72.3942,5298.0
2018-05-22 13:40:00,81.96,81.98,81.93,81.93,6832.0,72.3942,72.4118,72.3677,72.3677,6832.0
2018-05-22 13:45:00,81.92,81.93,81.89,81.91,4716.0,72.3588,72.3677,72.3323,72.35,4716.0
2018-05-22 13:50:00,81.92,81.94,81.91,81.94,6043.0,72.3588,72.3765,72.35,72.3765,6043.0
2018-05-22 13:55:00,81.94,81.94,81.9,81.91,3867.0,72.3765,72.3765,72.3412,72.35,3867.0
2018-05-22 14:00:00,81.92,82.07,81.92,82.05,9420.0,72.3588,72.4913,72.3588,72.4737,9420.0
2018-05-22 14:05:00,82.06,82.08,82.03,82.03,12076.0,72.4825,72.5002,72.456,72.456,12076.0
2018-05-22 14:10:00,82.02,82.02,81.95,81.95,9590.0,72.4472,72.4472,72.3853,72.3853,9590.0
2018-05-22 14:15:00,81.95,81.96,81.9,81.92,5656.0,72.3853,72.3942,72.3412,72.3588,5656.0
2018-05-22 14:20:00,81.91,81.96,81.91,81.94,7842.0,72.35,72.3942,72.35,72.3765,7842.0
2018-05-22 14:25:00,81.95,81.96,81.91,81.92,3996.0,72.3853,72.3942,72.35,72.3588,3996.0
2018-05-22 14:30:00,81.91,81.96,81.91,81.96,6361.0,72.35,72.3942,72.35,72.3942,6361.0
2018-05-22 14:35:00,81.95,82.0,81.92,82.0,11540.0,72.3853,72.4295,72.3588,72.4295,11540.0
2018-05-22 14:40:00,82.01,82.04,82.0,82.03,15804.0,72.4383,72.4648,72.4295,72.456,15804.0
2018-05-22 14:45:00,82.03,82.04,82.01,82.03,12945.0,72.456,72.4648,72.4383,72.456,12945.0
2018-05-22 14:50:00,82.03,82.03,82.01,82.03,8622.0,72.456,72.456,72.4383,72.456,8622.0
2018-05-22 14:55:00,82.03,82.04,81.97,82.01,39147.0,72.456,72.4648,72.403,72.4383,39147.0
2018-05-22 15:00:00,82.0,82.01,82.0,82.01,20700.0,72.4295,72.4383,72.4295,72.4383,20700.0
2018-05-22 15:05:00,82.0,82.01,81.94,81.98,11598.0,72.4295,72.4383,72.3765,72.4118,11598.0
2018-05-22 15:10:00,81.97,81.98,81.9,81.9,7800.0,72.403,72.4118,72.3412,72.3412,7800.0
2018-05-22 15:15:00,81.9,81.96,81.88,81.91,13895.0,72.3412,72.3942,72.3235,72.35,13895.0
2018-05-22 15:20:00,81.91,81.96,81.9,81.95,11126.0,72.35,72.3942,72.3412,72.3853,11126.0
2018-05-22 15:25:00,81.94,81.96,81.9,81.91,10737.0,72.3765,72.3942,72.3412,72.35,10737.0
2018-05-22 15:30:00,81.91,81.91,81.83,81.87,17863.0,72.35,72.35,72.2793,72.3147,17863.0
2018-05-22 15:35:00,81.87,81.91,81.79,81.85,25503.0,72.3147,72.35,72.244,72.297,25503.0
2018-05-22 15:40:00,81.84,81.88,81.82,81.87,15807.0,72.2882,72.3235,72.2705,72.3147,15807.0
2018-05-22 15:45:00,81.86,81.87,81.81,81.84,30591.0,72.3058,72.3147,72.2617,72.2882,30591.0
2018-05-22 15:50:00,81.83,81.83,81.75,81.76,28323.0,72.2793,72.2793,72.2087,72.2175,28323.0
2018-05-22 15:55:00,81.77,81.8,81.72,81.76,129554.0,72.2263,72.2528,72.1822,72.2175,129554.0
2018-05-23 09:30:00,81.6,82.14,81.6,82.14,57148.0,72.0762,72.5532,72.0762,72.5532,57148.0
2018-05-23 09:35:00,82.1,82.22,82.01,82.16,25872.0,72.5178,72.6238,72.4383,72.5708,25872.0
2018-05-23 09:40:00,82.14,82.28,81.97,82.0,17396.0,72.5532,72.6768,72.403,72.4295,17396.0
2018-05-23 09:45:00,82.0,82.07,81.8,81.88,13446.0,72.4295,72.4913,72.2528,72.3235,13446.0
2018-05-23 09:50:00,81.89,81.94,81.85,81.93,11692.0,72.3323,72.3765,72.297,72.3677,11692.0
2018-05-23 09:55:00,81.95,82.02,81.94,82.02,11245.0,72.3853,72.4472,72.3765,72.4472,11245.0
2018-05-23 10:00:00,82.02,82.12,82.02,82.1,16230.0,72.4472,72.5355,72.4472,72.5178,16230.0
2018-05-23 10:05:00,82.08,82.25,82.07,82.18,22576.0,72.5002,72.6503,72.4913,72.5885,22576.0
2018-05-23 10:10:00,82.18,82.22,82.16,82.2,21380.0,72.5885,72.6238,72.5708,72.6062,21380.0
2018-05-23 10:15:00,82.19,82.26,82.17,82.18,19419.0,72.5973,72.6592,72.5797,72.5885,19419.0
2018-05-23 10:20:00,82.16,82.41,82.15,82.37,22070.0,72.5708,72.7917,72.562,72.7563,22070.0
2018-05-23 10:25:00,82.37,82.46,82.31,82.34,35169.0,72.7563,72.8358,72.7033,72.7298,35169.0
2018-05-23 10:30:00,82.31,82.34,82.14,82.14,28087.0,72.7033,72.7298,72.5532,72.5532,28087.0
2018-05-23 10:35:00,82.16,82.25,82.11,82.19,14420.0,72.5708,72.6503,72.5267,72.5973,14420.0
2018-05-23 10:40:00,82.18,82.26,82.16,82.22,12645.0,72.5885,72.6592,72.5708,72.6238,12645.0
2018-05-23 10:45:00,82.2,82.22,82.17,82.2,9644.0,72.6062,72.6238,72.5797,72.6062,9644.0
2018-05-23 10:50:00,82.2,82.21,82.13,82.2,13418.0,72.6062,72.615,72.5443,72.6062,13418.0
2018-05-23 10:55:00,82.19,82.2,82.13,82.14,18929.0,72.5973,72.6062,72.5443,72.5532,18929.0
2018-05-23 11:00:00,82.13,82.13,82.09,82.09,8326.0,72.5443,72.5443,72.509,72.509,8326.0
2018-05-23 11:05:00,82.09,82.1,82.0,82.07,13355.0,72.509,72.5178,72.4295,72.4913,13355.0
2018-05-23 11:10:00,82.06,82.07,82.01,82.03,13862.0,72.4825,72.4913,72.4383,72.456,13862.0
2018-05-23 11:15:00,82.03,82.18,82.03,82.18,20550.0,72.456,72.5885,72.456,72.5885,20550.0
2018-05-23 11:20:00,82.17,82.17,82.02,82.09,32573.0,72.5797,72.5797,72.4472,72.509,32573.0
2018-05-23 11:25:00,82.12,82.14,82.07,82.09,10994.0,72.5355,72.5532,72.4913,72.509,10994.0
2018-05-23 11:30:00,82.09,82.17,82.09,82.15,22178.0,72.509,72.5797,72.509,72.562,22178.0
2018-05-23 11:35:00,82.16,82.28,82.12,82.22,35177.0,72.5708,72.6768,72.5355,72.6238,35177.0
2018-05-23 11:40:00,82.22,82.23,82.14,82.17,21249.0,72.6238,72.6327,72.5532,72.5797,21249.0
2018-05-23 11:45:00,82.18,82.19,82.13,82.14,14282.0,72.5885,72.5973,72.5443,72.5532,14282.0
2018-05-23 11:50:00,82.14,82.19,82.13,82.19,12419.0,72.5532,72.5973,72.5443,72.5973,12419.0
2018-05-23 11:55:00,82.17,82.19,82.16,82.17,16834.0,72.5797,72.5973,72.5708,72.5797,16834.0
2018-05-23 12:00:00,82.17,82.19,82.16,82.16,6992.0,72.5797,72.5973,72.5708,72.5708,6992.0
2018-05-23 12:05:00,82.16,82.23,82.16,82.18,11563.0,72.5708,72.6327,72.5708,72.5885,11563.0
2018-05-23 12:10:00,82.18,82.19,82.17,82.17,11704.0,72.5885,72.5973,72.5797,72.5797,11704.0
2018-05-23 12:15:00,82.17,82.2,82.17,82.18,17628.0,72.5797,72.6062,72.5797,72.5885,17628.0
2018-05-23 12:20:00,82.17,82.23,82.16,82.16,24200.0,72.5797,72.6327,72.5708,72.5708,24200.0
2018-05-23 12:25:00,82.17,82.17,82.1,82.11,9466.0,72.5797,72.5797,72.5178,72.5267,9466.0
2018-05-23 12:30:00,82.1,82.16,82.1,82.15,7572.0,72.5178,72.5708,72.5178,72.562,7572.0
2018-05-23 12:35:00,82.14,82.19,82.1,82.16,11104.0,72.5532,72.5973,72.5178,72.5708,11104.0
2018-05-23 12:40:00,82.18,82.29,82.18,82.29,15152.0,72.5885,72.6857,72.5885,72.6857,15152.0
2018-05-23 12:45:00,82.28,82.3,82.26,82.28,4205.0,72.6768,72.6945,72.6592,72.6768,4205.0
2018-05-23 12:50:00,82.29,82.32,82.28,82.31,5200.0,72.6857,72.7122,72.6768,72.7033,5200.0
2018-05-23 12:55:00,82.31,82.38,82.3,82.3,14366.0,72.7033,72.7652,72.6945,72.6945,14366.0
2018-05-23 13:00:00,82.3,82.3,82.18,82.18,19335.0,72.6945,72.6945,72.5885,72.5885,19335.0
2018-05-23 13:05:00,82.17,82.19,82.17,82.19,3650.0,72.5797,72.5973,72.5797,72.5973,3650.0
2018-05-23 13:10:00,82.18,82.23,82.18,82.23,7027.0,72.5885,72.6327,72.5885,72.6327,7027.0
2018-05-23 13:15:00,82.22,82.25,82.2,82.23,6541.0,72.6238,72.6503,72.6062,72.6327,6541.0
2018-05-23 13:20:00,82.24,82.3,82.24,82.27,9772.0,72.6415,72.6945,72.6415,72.668,9772.0
2018-05-23 13:25:00,82.25,82.29,82.25,82.27,3736.0,72.6503,72.6857,72.6503,72.668,3736.0
2018-05-23 13:30:00,82.26,82.3,82.25,82.29,6790.0,72.6592,72.6945,72.6503,72.6857,6790.0
2018-05-23 13:35:00,82.27,82.27,82.21,82.21,3735.0,72.668,72.668,72.615,72.615,3735.0
2018-05-23 13:40:00,82.22,82.26,82.19,82.26,9561.0,72.6238,72.6592,72.5973,72.6592,9561.0
2018-05-23 13:45:00,82.23,82.25,82.22,82.23,6060.0,72.6327,72.6503,72.6238,72.6327,6060.0
2018-05-23 13:50:00,82.21,82.21,82.16,82.16,5074.0,72.615,72.615,72.5708,72.5708,5074.0
2018-05-23 13:55:00,82.15,82.17,82.15,82.17,5715.0,72.562,72.5797,72.562,72.5797,5715.0
2018-05-23 14:00:00,82.17,82.32,82.17,82.32,12580.0,72.5797,72.7122,72.5797,72.7122,12580.0
2018-05-23 14:05:00,82.3,82.42,82.3,82.41,8581.0,72.6945,72.8005,72.6945,72.7917,8581.0
2018-05-23 14:10:00,82.4,82.5,82.39,82.48,10105.0,72.7828,72.8711,72.774,72.8535,10105.0
2018-05-23 14:15:00,82.49,82.5,82.42,82.46,7289.0,72.8623,72.8711,72.8005,72.8358,7289.0
2018-05-23 14:20:00,82.47,82.54,82.42,82.54,16701.0,72.8446,72.9065,72.8005,72.9065,16701.0
2018-05-23 14:25:00,82.53,82.62,82.52,82.54,22951.0,72.8976,72.9771,72.8888,72.9065,22951.0
2018-05-23 14:30:00,82.54,82.54,82.48,82.48,12485.0,72.9065,72.9065,72.8535,72.8535,12485.0
2018-05-23 14:35:00,82.48,82.49,82.45,82.47,8675.0,72.8535,72.8623,72.827,72.8446,8675.0
2018-05-23 14:40:00,82.46,82.5,82.45,82.45,11798.0,72.8358,72.8711,72.827,72.827,11798.0
2018-05-23 14:45:00,82.44,82.49,82.43,82.48,14093.0,72.8181,72.8623,72.8093,72.8535,14093.0
2018-05-23 14:50:00,82.48,82.54,82.47,82.54,11346.0,72.8535,72.9065,72.8446,72.9065,11346.0
2018-05-23 14:55:00,82.55,82.66,82.54,82.66,17816.0,72.9153,73.0125,72.9065,73.0125,17816.0
2018-05-23 15:00:00,82.66,82.83,82.64,82.81,45985.0,73.0125,73.1626,72.9948,73.145,45985.0
2018-05-23 15:05:00,82.81,82.85,82.77,82.78,23697.0,73.145,73.1803,73.1096,73.1185,23697.0
2018-05-23 15:10:00,82.78,82.82,82.77,82.78,22463.0,73.1185,73.1538,73.1096,73.1185,22463.0
2018-05-23 15:15:00,82.78,82.82,82.77,82.82,17532.0,73.1185,73.1538,73.1096,73.1538,17532.0
2018-05-23 15:20:00,82.82,82.86,82.8,82.83,27407.0,73.1538,73.1891,73.1361,73.1626,27407.0
2018-05-23 15:25:00,82.83,82.84,82.79,82.81,10881.0,73.1626,73.1715,73.1273,73.145,10881.0
2018-05-23 15:30:00,82.81,82.84,82.77,82.8,13499.0,73.145,73.1715,73.1096,73.1361,13499.0
2018-05-23 15:35:00,82.79,82.86,82.79,82.84,29359.0,73.1273,73.1891,73.1273,73.1715,29359.0
2018-05-23 15:40:00,82.84,82.84,82.77,82.81,27136.0,73.1715,73.1715,73.1096,73.145,27136.0
2018-05-23 15:45:00,82.81,82.87,82.77,82.87,26403.0,73.145,73.198,73.1096,73.198,26403.0
2018-05-23 15:50:00,82.87,82.94,82.87,82.9,54245.0,73.198,73.2598,73.198,73.2245,54245.0
2018-05-23 15:55:00,82.9,82.92,82.82,82.83,177041.0,73.2245,73.2421,73.1538,73.1626,177041.0
2018-05-24 09:30:00,82.78,82.81,82.59,82.74,32621.0,73.1185,73.145,72.9506,73.0831,32621.0
2018-05-24 09:35:00,82.77,82.92,82.74,82.86,26218.0,73.1096,73.2421,73.0831,73.1891,26218.0
2018-05-24 09:40:00,82.87,82.97,82.83,82.88,13674.0,73.198,73.2863,73.1626,73.2068,13674.0
2018-05-24 09:45:00,82.86,82.93,82.83,82.85,11287.0,73.1891,73.251,73.1626,73.1803,11287.0
2018-05-24 09:50:00,82.82,82.85,82.69,82.8,15834.0,73.1538,73.1803,73.039,73.1361,15834.0
2018-05-24 09:55:00,82.79,82.85,82.72,82.85,20226.0,73.1273,73.1803,73.0655,73.1803,20226.0
2018-05-24 10:00:00,82.84,83.02,82.8,83.02,21535.0,73.1715,73.3305,73.1361,73.3305,21535.0
2018-05-24 10:05:00,83.03,83.1,83.01,83.08,21797.0,73.3393,73.4011,73.3216,73.3835,21797.0
2018-05-24 10:10:00,83.08,83.11,82.93,82.95,15180.0,73.3835,73.41,73.251,73.2686,15180.0
2018-05-24 10:15:00,82.93,82.93,82.77,82.78,14292.0,73.251,73.251,73.1096,73.1185,14292.0
2018-05-24 10:20:00,82.79,82.83,82.78,82.81,12030.0,73.1273,73.1626,73.1185,73.145,12030.0
2018-05-24 10:25:00,82.83,82.85,82.58,82.62,23175.0,73.1626,73.1803,72.9418,72.9771,23175.0
2018-05-24 10:30:00,82.61,82.62,82.54,82.6,18923.0,72.9683,72.9771,72.9065,72.9595,18923.0
2018-05-24 10:35:00,82.59,82.63,82.54,82.62,10727.0,72.9506,72.986,72.9065,72.9771,10727.0
2018-05-24 10:40:00,82.63,82.67,82.53,82.53,11184.0,72.986,73.0213,72.8976,72.8976,11184.0
2018-05-24 10:45:00,82.51,82.56,82.44,82.52,13542.0,72.88,72.9241,72.8181,72.8888,13542.0
2018-05-24 10:50:00,82.53,82.55,82.49,82.51,10968.0,72.8976,72.9153,72.8623,72.88,10968.0
2018-05-24 10:55:00,82.49,82.51,82.43,82.47,11505.0,72.8623,72.88,72.8093,72.8446,11505.0
2018-05-24 11:00:00,82.47,82.55,82.43,82.55,19170.0,72.8446,72.9153,72.8093,72.9153,19170.0
2018-05-24 11:05:00,82.55,82.63,82.5,82.59,9233.0,72.9153,72.986,72.8711,72.9506,9233.0
2018-05-24 11:10:00,82.58,82.65,82.57,82.64,9421.0,72.9418,73.0036,72.933,72.9948,9421.0
2018-05-24 11:15:00,82.62,82.67,82.59,82.62,11086.0,72.9771,73.0213,72.9506,72.9771,11086.0
2018-05-24 11:20:00,82.62,82.63,82.58,82.61,11162.0,72.9771,72.986,72.9418,72.9683,11162.0
2018-05-24 11:25:00,82.61,82.62,82.59,82.62,8925.0,72.9683,72.9771,72.9506,72.9771,8925.0
2018-05-24 11:30:00,82.61,82.61,82.57,82.59,12759.0,72.9683,72.9683,72.933,72.9506,12759.0
2018-05-24 11:35:00,82.59,82.62,82.5,82.53,10952.0,72.9506,72.9771,72.8711,72.8976,10952.0
2018-05-24 11:40:00,82.53,82.64,82.52,82.63,7891.0,72.8976,72.9948,72.8888,72.986,7891.0
2018-05-24 11:45:00,82.6,82.61,82.56,82.58,5779.0,72.9595,72.9683,72.9241,72.9418,5779.0
2018-05-24 11:50:00,82.58,82.6,82.53,82.58,13374.0,72.9418,72.9595,72.8976,72.9418,13374.0
2018-05-24 11:55:00,82.57,82.71,82.56,82.71,8820.0,72.933,73.0566,72.9241,73.0566,8820.0
2018-05-24 12:00:00,82.71,82.73,82.69,82.72,6642.0,73.0566,73.0743,73.039,73.0655,6642.0
2018-05-24 12:05:00,82.73,82.75,82.71,82.71,5550.0,73.0743,73.092,73.0566,73.0566,5550.0
2018-05-24 12:10:00,82.7,82.75,82.68,82.71,8680.0,73.0478,73.092,73.0301,73.0566,8680.0
2018-05-24 12:15:00,82.72,82.78,82.7,82.74,7425.0,73.0655,73.1185,73.0478,73.0831,7425.0
2018-05-24 12:20:00,82.73,82.75,82.71,82.73,7690.0,73.0743,73.092,73.0566,73.0743,7690.0
2018-05-24 12:25:00,82.75,82.75,82.71,82.74,5327.0,73.092,73.092,73.0566,73.0831,5327.0
2018-05-24 12:30:00,82.75,82.81,82.75,82.76,7271.0,73.092,73.145,73.092,73.1008,7271.0
2018-05-24 12:35:00,82.76,82.77,82.72,82.76,7977.0,73.1008,73.1096,73.0655,73.1008,7977.0
2018-05-24 12:40:00,82.75,82.78,82.71,82.78,9198.0,73.092,73.1185,73.0566,73.1185,9198.0
2018-05-24 12:45:00,82.78,82.84,82.78,82.83,9876.0,73.1185,73.1715,73.1185,73.1626,9876.0
2018-05-24 12:50:00,82.83,82.84,82.81,82.81,5612.0,73.1626,73.1715,73.145,73.145,5612.0
2018-05-24 12:55:00,82.83,82.89,82.83,82.89,5901.0,73.1626,73.2156,73.1626,73.2156,5901.0
2018-05-24 13:00:00,82.9,82.97,82.88,82.94,8589.0,73.2245,73.2863,73.2068,73.2598,8589.0
2018-05-24 13:05:00,82.95,83.0,82.91,82.99,10091.0,73.2686,73.3128,73.2333,73.304,10091.0
2018-05-24 13:10:00,83.0,83.07,82.98,82.99,16257.0,73.3128,73.3746,73.2951,73.304,16257.0
2018-05-24 13:15:00,83.0,83.02,82.98,83.02,8637.0,73.3128,73.3305,73.2951,73.3305,8637.0
2018-05-24 13:20:00,83.03,83.04,83.0,83.03,10772.0,73.3393,73.3481,73.3128,73.3393,10772.0
2018-05-24 13:25:00,83.03,83.04,82.99,83.0,6693.0,73.3393,73.3481,73.304,73.3128,6693.0
2018-05-24 13:30:00,83.0,83.01,82.96,82.99,6325.0,73.3128,73.3216,73.2775,73.304,6325.0
2018-05-24 13:35:00,82.99,83.01,82.97,82.97,5255.0,73.304,73.3216,73.2863,73.2863,5255.0
2018-05-24 13:40:00,82.97,83.02,82.96,83.01,5405.0,73.2863,73.3305,73.2775,73.3216,5405.0
2018-05-24 13:45:00,83.02,83.03,82.96,82.99,3630.0,73.3305,73.3393,73.2775,73.304,3630.0
2018-05-24 13:50:00,82.96,83.03,82.95,82.97,6180.0,73.2775,73.3393,73.2686,73.2863,6180.0
2018-05-24 13:55:00,82.96,82.96,82.94,82.96,2918.0,73.2775,73.2775,73.2598,73.2775,2918.0
2018-05-24 14:00:00,82.97,82.97,82.89,82.91,13316.0,73.2863,73.2863,73.2156,73.2333,13316.0
2018-05-24 14:05:00,82.92,82.93,82.9,82.92,4577.0,73.2421,73.251,73.2245,73.2421,4577.0
2018-05-24 14:10:00,82.92,82.94,82.9,82.9,7782.0,73.2421,73.2598,73.2245,73.2245,7782.0
2018-05-24 14:15:00,82.9,82.95,82.88,82.93,7622.0,73.2245,73.2686,73.2068,73.251,7622.0
2018-05-24 14:20:00,82.92,82.94,82.92,82.94,5874.0,73.2421,73.2598,73.2421,73.2598,5874.0
2018-05-24 14:25:00,82.93,82.94,82.88,82.91,8817.0,73.251,73.2598,73.2068,73.2333,8817.0
2018-05-24 14:30:00,82.9,82.94,82.89,82.93,15948.0,73.2245,73.2598,73.2156,73.251,15948.0
2018-05-24 14:35:00,82.93,82.95,82.92,82.94,8108.0,73.251,73.2686,73.2421,73.2598,8108.0
2018-05-24 14:40:00,82.95,82.95,82.92,82.93,4764.0,73.2686,73.2686,73.2421,73.251,4764.0
2018-05-24 14:45:00,82.91,82.91,82.84,82.85,5986.0,73.2333,73.2333,73.1715,73.1803,5986.0
2018-05-24 14:50:00,82.85,82.87,82.81,82.84,8157.0,73.1803,73.198,73.145,73.1715,8157.0
2018-05-24 14:55:00,82.85,82.88,82.84,82.87,14048.0,73.1803,73.2068,73.1715,73.198,14048.0
2018-05-24 15:00:00,82.86,82.86,82.77,82.83,12790.0,73.1891,73.1891,73.1096,73.1626,12790.0
2018-05-24 15:05:00,82.83,82.87,82.79,82.87,10858.0,73.1626,73.198,73.1273,73.198,10858.0
2018-05-24 15:10:00,82.86,82.87,82.85,82.86,5596.0,73.1891,73.198,73.1803,73.1891,5596.0
2018-05-24 15:15:00,82.86,82.92,82.86,82.92,8861.0,73.1891,73.2421,73.1891,73.2421,8861.0
2018-05-24 15:20:00,82.92,82.96,82.9,82.94,13990.0,73.2421,73.2775,73.2245,73.2598,13990.0
2018-05-24 15:25:00,82.93,82.95,82.92,82.92,4653.0,73.251,73.2686,73.2421,73.2421,4653.0
2018-05-24 15:30:00,82.92,82.98,82.92,82.92,17985.0,73.2421,73.2951,73.2421,73.2421,17985.0
2018-05-24 15:35:00,82.92,82.94,82.87,82.89,16696.0,73.2421,73.2598,73.198,73.2156,16696.0
2018-05-24 15:40:00,82.89,82.9,82.85,82.86,22307.0,73.2156,73.2245,73.1803,73.1891,22307.0
2018-05-24 15:45:00,82.86,82.92,82.84,82.92,25569.0,73.1891,73.2421,73.1715,73.2421,25569.0
2018-05-24 15:50:00,82.91,82.94,82.86,82.86,24109.0,73.2333,73.2598,73.1891,73.1891,24109.0
2018-05-24 15:55:00,82.86,82.96,82.86,82.93,61482.0,73.1891,73.2775,73.1891,73.251,61482.0
2018-05-25 09:30:00,82.8,83.07,82.8,82.98,47028.0,73.1361,73.3746,73.1361,73.2951,47028.0
2018-05-25 09:35:00,83.01,83.14,83.0,83.13,11201.0,73.3216,73.4365,73.3128,73.4276,11201.0
2018-05-25 09:40:00,83.23,83.27,83.13,83.14,7970.0,73.5159,73.5513,73.4276,73.4365,7970.0
2018-05-25 09:45:00,83.17,83.21,83.09,83.1,12159.0,73.4629,73.4983,73.3923,73.4011,12159.0
2018-05-25 09:50:00,83.09,83.1,82.94,82.95,8531.0,73.3923,73.4011,73.2598,73.2686,8531.0
2018-05-25 09:55:00,82.96,83.12,82.96,83.12,7500.0,73.2775,73.4188,73.2775,73.4188,7500.0
2018-05-25 10:00:00,83.09,83.12,83.01,83.05,11246.0,73.3923,73.4188,73.3216,73.357,11246.0
2018-05-25 10:05:00,83.02,83.03,82.95,83.01,9380.0,73.3305,73.3393,73.2686,73.3216,9380.0
2018-05-25 10:10:00,83.0,83.02,82.97,82.99,13332.0,73.3128,73.3305,73.2863,73.304,13332.0
2018-05-25 10:15:00,82.98,83.19,82.98,83.19,8454.0,73.2951,73.4806,73.2951,73.4806,8454.0
2018-05-25 10:20:00,83.16,83.17,83.12,83.13,8221.0,73.4541,73.4629,73.4188,73.4276,8221.0
2018-05-25 10:25:00,83.14,83.21,83.09,83.21,9977.0,73.4365,73.4983,73.3923,73.4983,9977.0
2018-05-25 10:30:00,83.21,83.3,83.2,83.21,10677.0,73.4983,73.5778,73.4894,73.4983,10677.0
2018-05-25 10:35:00,83.2,83.21,83.11,83.11,8089.0,73.4894,73.4983,73.41,73.41,8089.0
2018-05-25 10:40:00,83.11,83.12,83.01,83.03,8366.0,73.41,73.4188,73.3216,73.3393,8366.0
2018-05-25 10:45:00,83.03,83.04,83.0,83.02,8990.0,73.3393,73.3481,73.3128,73.3305,8990.0
2018-05-25 10:50:00,83.03,83.04,82.99,83.04,9411.0,73.3393,73.3481,73.304,73.3481,9411.0
2018-05-25 10:55:00,83.05,83.06,83.0,83.04,9113.0,73.357,73.3658,73.3128,73.3481,9113.0
2018-05-25 11:00:00,83.02,83.05,83.0,83.03,3306.0,73.3305,73.357,73.3128,73.3393,3306.0
2018-05-25 11:05:00,83.03,83.06,83.03,83.03,9300.0,73.3393,73.3658,73.3393,73.3393,9300.0
2018-05-25 11:10:00,83.02,83.03,83.0,83.01,12508.0,73.3305,73.3393,73.3128,73.3216,12508.0
2018-05-25 11:15:00,83.02,83.07,83.01,83.04,6007.0,73.3305,73.3746,73.3216,73.3481,6007.0
2018-05-25 11:20:00,83.05,83.06,82.99,83.02,7690.0,73.357,73.3658,73.304,73.3305,7690.0
2018-05-25 11:25:00,83.02,83.06,83.02,83.06,5171.0,73.3305,73.3658,73.3305,73.3658,5171.0
2018-05-25 11:30:00,83.07,83.14,83.06,83.1,6956.0,73.3746,73.4365,73.3658,73.4011,6956.0
2018-05-25 11:35:00,83.09,83.1,83.03,83.08,9375.0,73.3923,73.4011,73.3393,73.3835,9375.0
2018-05-25 11:40:00,83.07,83.08,83.01,83.06,6086.0,73.3746,73.3835,73.3216,73.3658,6086.0
2018-05-25 11:45:00,83.07,83.09,83.02,83.03,3700.0,73.3746,73.3923,73.3305,73.3393,3700.0
2018-05-25 11:50:00,83.03,83.05,83.01,83.03,5500.0,73.3393,73.357,73.3216,73.3393,5500.0
2018-05-25 11:55:00,83.02,83.03,82.99,83.01,10111.0,73.3305,73.3393,73.304,73.3216,10111.0
2018-05-25 12:00:00,83.01,83.06,83.0,83.0,6984.0,73.3216,73.3658,73.3128,73.3128,6984.0
2018-05-25 12:05:00,83.01,83.03,82.92,82.95,19851.0,73.3216,73.3393,73.2421,73.2686,19851.0
2018-05-25 12:10:00,82.95,83.0,82.93,82.95,14773.0,73.2686,73.3128,73.251,73.2686,14773.0
2018-05-25 12:15:00,82.94,82.95,82.88,82.88,6098.0,73.2598,73.2686,73.2068,73.2068,6098.0
2018-05-25 12:20:00,82.87,82.91,82.85,82.91,6396.0,73.198,73.2333,73.1803,73.2333,6396.0
2018-05-25 12:25:00,82.92,83.0,82.91,82.96,7333.0,73.2421,73.3128,73.2333,73.2775,7333.0
2018-05-25 12:30:00,82.95,83.0,82.93,82.97,6119.0,73.2686,73.3128,73.251,73.2863,6119.0
2018-05-25 12:35:00,82.98,83.0,82.96,82.96,4473.0,73.2951,73.3128,73.2775,73.2775,4473.0
2018-05-25 12:40:00,82.96,83.0,82.96,82.98,5636.0,73.2775,73.3128,73.2775,73.2951,5636.0
2018-05-25 12:45:00,82.96,82.96,82.87,82.87,7351.0,73.2775,73.2775,73.198,73.198,7351.0
2018-05-25 12:50:00,82.87,82.87,82.81,82.85,5300.0,73.198,73.198,73.145,73.1803,5300.0
2018-05-25 12:55:00,82.86,82.9,82.86,82.88,3793.0,73.1891,73.2245,73.1891,73.2068,3793.0
2018-05-25 13:00:00,82.88,82.91,82.87,82.9,13572.0,73.2068,73.2333,73.198,73.2245,13572.0
2018-05-25 13:05:00,82.91,82.95,82.91,82.95,4375.0,73.2333,73.2686,73.2333,73.2686,4375.0
2018-05-25 13:10:00,82.96,82.96,82.92,82.93,8760.0,73.2775,73.2775,73.2421,73.251,8760.0
2018-05-25 13:15:00,82.92,82.92,82.89,82.9,3711.0,73.2421,73.2421,73.2156,73.2245,3711.0
2018-05-25 13:20:00,82.9,82.93,82.88,82.92,6071.0,73.2245,73.251,73.2068,73.2421,6071.0
2018-05-25 13:25:00,82.92,82.95,82.9,82.9,11351.0,73.2421,73.2686,73.2245,73.2245,11351.0
2018-05-25 13:30:00,82.9,82.91,82.8,82.81,5413.0,73.2245,73.2333,73.1361,73.145,5413.0
2018-05-25 13:35:00,82.81,82.84,82.79,82.83,6720.0,73.145,73.1715,73.1273,73.1626,6720.0
2018-05-25 13:40:00,82.83,82.86,82.83,82.84,4247.0,73.1626,73.1891,73.1626,73.1715,4247.0
2018-05-25 13:45:00,82.85,82.86,82.79,82.82,10820.0,73.1803,73.1891,73.1273,73.1538,10820.0
2018-05-25 13:50:00,82.82,82.84,82.78,82.8,6634.0,73.1538,73.1715,73.1185,73.1361,6634.0
2018-05-25 13:55:00,82.78,82.84,82.78,82.84,6345.0,73.1185,73.1715,73.1185,73.1715,6345.0
2018-05-25 14:00:00,82.83,82.86,82.81,82.85,13447.0,73.1626,73.1891,73.145,73.1803,13447.0
2018-05-25 14:05:00,82.86,82.91,82.86,82.88,6852.0,73.1891,73.2333,73.1891,73.2068,6852.0
2018-05-25 14:10:00,82.89,82.89,82.88,82.89,2727.0,73.2156,73.2156,73.2068,73.2156,2727.0
2018-05-25 14:15:00,82.89,82.89,82.85,82.85,6207.0,73.2156,73.2156,73.1803,73.1803,6207.0
2018-05-25 14:20:00,82.86,82.87,82.82,82.86,8818.0,73.1891,73.198,73.1538,73.1891,8818.0
2018-05-25 14:25:00,82.86,82.89,82.85,82.86,8280.0,73.1891,73.2156,73.1803,73.1891,8280.0
2018-05-25 14:30:00,82.86,82.88,82.85,82.87,3736.0,73.1891,73.2068,73.1803,73.198,3736.0
2018-05-25 14:35:00,82.87,82.87,82.83,82.84,7208.0,73.198,73.198,73.1626,73.1715,7208.0
2018-05-25 14:40:00,82.84,82.85,82.76,82.77,9036.0,73.1715,73.1803,73.1008,73.1096,9036.0
2018-05-25 14:45:00,82.77,82.8,82.75,82.77,9052.0,73.1096,73.1361,73.092,73.1096,9052.0
2018-05-25 14:50:00,82.77,82.8,82.76,82.8,8758.0,73.1096,73.1361,73.1008,73.1361,8758.0
2018-05-25 14:55:00,82.8,82.82,82.79,82.79,6937.0,73.1361,73.1538,73.1273,73.1273,6937.0
2018-05-25 15:00:00,82.79,82.81,82.75,82.76,10605.0,73.1273,73.145,73.092,73.1008,10605.0
2018-05-25 15:05:00,82.75,82.81,82.75,82.79,7340.0,73.092,73.145,73.092,73.1273,7340.0
2018-05-25 15:10:00,82.78,82.84,82.77,82.84,8044.0,73.1185,73.1715,73.1096,73.1715,8044.0
2018-05-25 15:15:00,82.85,82.92,82.85,82.89,8718.0,73.1803,73.2421,73.1803,73.2156,8718.0
2018-05-25 15:20:00,82.89,82.91,82.87,82.87,7365.0,73.2156,73.2333,73.198,73.198,7365.0
2018-05-25 15:25:00,82.88,82.91,82.86,82.91,12545.0,73.2068,73.2333,73.1891,73.2333,12545.0
2018-05-25 15:30:00,82.92,82.94,82.9,82.91,12977.0,73.2421,73.2598,73.2245,73.2333,12977.0
2018-05-25 15:35:00,82.92,82.95,82.89,82.93,13906.0,73.2421,73.2686,73.2156,73.251,13906.0
2018-05-25 15:40:00,82.94,82.94,82.86,82.87,16722.0,73.2598,73.2598,73.1891,73.198,16722.0
2018-05-25 15:45:00,82.87,82.92,82.86,82.92,16282.0,73.198,73.2421,73.1891,73.2421,16282.0
2018-05-25 15:50:00,82.92,82.98,82.91,82.97,30858.0,73.2421,73.2951,73.2333,73.2863,30858.0
2018-05-25 15:55:00,82.97,83.01,82.92,82.95,92988.0,73.2863,73.3216,73.2421,73.2686,92988.0
2018-05-29 09:30:00,82.42,82.45,82.09,82.09,54151.0,72.8005,72.827,72.509,72.509,54151.0
2018-05-29 09:35:00,82.12,82.3,82.06,82.23,30436.0,72.5355,72.6945,72.4825,72.6327,30436.0
2018-05-29 09:40:00,82.24,82.32,82.13,82.13,15352.0,72.6415,72.7122,72.5443,72.5443,15352.0
2018-05-29 09:45:00,82.13,82.23,82.12,82.16,12640.0,72.5443,72.6327,72.5355,72.5708,12640.0
2018-05-29 09:50:00,82.17,82.23,82.13,82.21,12498.0,72.5797,72.6327,72.5443,72.615,12498.0
2018-05-29 09:55:00,82.2,82.43,82.2,82.4,29236.0,72.6062,72.8093,72.6062,72.7828,29236.0
2018-05-29 10:00:00,82.4,82.41,82.34,82.37,11864.0,72.7828,72.7917,72.7298,72.7563,11864.0
2018-05-29 10:05:00,82.38,82.42,82.31,82.32,8987.0,72.7652,72.8005,72.7033,72.7122,8987.0
2018-05-29 10:10:00,82.31,82.33,82.26,82.26,11839.0,72.7033,72.721,72.6592,72.6592,11839.0
2018-05-29 10:15:00,82.26,82.31,82.25,82.31,8348.0,72.6592,72.7033,72.6503,72.7033,8348.0
2018-05-29 10:20:00,82.31,82.36,82.27,82.35,15040.0,72.7033,72.7475,72.668,72.7387,15040.0
2018-05-29 10:25:00,82.34,82.42,82.32,82.42,10963.0,72.7298,72.8005,72.7122,72.8005,10963.0
2018-05-29 10:30:00,82.42,82.43,82.31,82.39,20192.0,72.8005,72.8093,72.7033,72.774,20192.0
2018-05-29 10:35:00,82.39,82.41,82.32,82.4,6919.0,72.774,72.7917,72.7122,72.7828,6919.0
2018-05-29 10:40:00,82.38,82.45,82.35,82.39,11082.0,72.7652,72.827,72.7387,72.774,11082.0
2018-05-29 10:45:00,82.38,82.39,82.36,82.39,10059.0,72.7652,72.774,72.7475,72.774,10059.0
2018-05-29 10:50:00,82.4,82.42,82.38,82.4,7035.0,72.7828,72.8005,72.7652,72.7828,7035.0
2018-05-29 10:55:00,82.41,82.75,82.39,82.56,721523.0,72.7917,73.092,72.774,72.9241,721523.0
2018-05-29 11:00:00,82.58,82.6,82.51,82.55,75240.0,72.9418,72.9595,72.88,72.9153,75240.0
2018-05-29 11:05:00,82.55,82.58,82.46,82.57,58091.0,72.9153,72.9418,72.8358,72.933,58091.0
2018-05-29 11:10:00,82.55,82.64,82.5,82.6,30173.0,72.9153,72.9948,72.8711,72.9595,30173.0
2018-05-29 11:15:00,82.6,82.77,82.57,82.63,20902.0,72.9595,73.1096,72.933,72.986,20902.0
2018-05-29 11:20:00,82.65,82.79,82.65,82.79,10470.0,73.0036,73.1273,73.0036,73.1273,10470.0
2018-05-29 11:25:00,82.76,82.82,82.7,82.8,7891.0,73.1008,73.1538,73.0478,73.1361,7891.0
2018-05-29 11:30:00,82.73,82.76,82.63,82.66,8966.0,73.0743,73.1008,72.986,73.0125,8966.0
2018-05-29 11:35:00,82.66,82.71,82.54,82.7,19436.0,73.0125,73.0566,72.9065,73.0478,19436.0
2018-05-29 11:40:00,82.67,82.67,82.46,82.51,16141.0,73.0213,73.0213,72.8358,72.88,16141.0
2018-05-29 11:45:00,82.52,82.57,82.45,82.54,30567.0,72.8888,72.933,72.827,72.9065,30567.0
2018-05-29 11:50:00,82.54,82.59,82.52,82.55,6559.0,72.9065,72.9506,72.8888,72.9153,6559.0
2018-05-29 11:55:00,82.54,82.62,82.53,82.6,17579.0,72.9065,72.9771,72.8976,72.9595,17579.0
2018-05-29 12:00:00,82.6,82.61,82.53,82.55,61674.0,72.9595,72.9683,72.8976,72.9153,61674.0
2018-05-29 12:05:00,82.55,82.56,82.44,82.44,33848.0,72.9153,72.9241,72.8181,72.8181,33848.0
2018-05-29 12:10:00,82.43,82.44,82.2,82.28,26729.0,72.8093,72.8181,72.6062,72.6768,26729.0
2018-05-29 12:15:00,82.29,82.35,82.23,82.23,19510.0,72.6857,72.7387,72.6327,72.6327,19510.0
2018-05-29 12:20:00,82.22,82.29,82.17,82.23,10781.0,72.6238,72.6857,72.5797,72.6327,10781.0
2018-05-29 12:25:00,82.24,82.37,82.24,82.32,24165.0,72.6415,72.7563,72.6415,72.7122,24165.0
2018-05-29 12:30:00,82.32,82.42,82.32,82.37,10429.0,72.7122,72.8005,72.7122,72.7563,10429.0
2018-05-29 12:35:00,82.37,82.44,82.33,82.42,14817.0,72.7563,72.8181,72.721,72.8005,14817.0
2018-05-29 12:40:00,82.43,82.51,82.39,82.39,10577.0,72.8093,72.88,72.774,72.774,10577.0
2018-05-29 12:45:00,82.39,82.5,82.39,82.5,17501.0,72.774,72.8711,72.774,72.8711,17501.0
2018-05-29 12:50:00,82.51,82.58,82.47,82.52,9195.0,72.88,72.9418,72.8446,72.8888,9195.0
2018-05-29 12:55:00,82.51,82.52,82.46,82.51,4706.0,72.88,72.8888,72.8358,72.88,4706.0
2018-05-29 13:00:00,82.51,82.52,82.44,82.45,22117.0,72.88,72.8888,72.8181,72.827,22117.0
2018-05-29 13:05:00,82.45,82.47,82.38,82.47,38927.0,72.827,72.8446,72.7652,72.8446,38927.0
2018-05-29 13:10:00,82.47,82.47,82.37,82.46,36375.0,72.8446,72.8446,72.7563,72.8358,36375.0
2018-05-29 13:15:00,82.45,82.52,82.36,82.52,29405.0,72.827,72.8888,72.7475,72.8888,29405.0
2018-05-29 13:20:00,82.5,82.54,82.44,82.53,16242.0,72.8711,72.9065,72.8181,72.8976,16242.0
2018-05-29 13:25:00,82.51,82.59,82.46,82.46,18285.0,72.88,72.9506,72.8358,72.8358,18285.0
2018-05-29 13:30:00,82.47,82.48,82.19,82.19,9675.0,72.8446,72.8535,72.5973,72.5973,9675.0
2018-05-29 13:35:00,82.2,82.26,82.17,82.23,16622.0,72.6062,72.6592,72.5797,72.6327,16622.0
2018-05-29 13:40:00,82.25,82.33,82.25,82.31,15856.0,72.6503,72.721,72.6503,72.7033,15856.0
2018-05-29 13:45:00,82.31,82.39,82.3,82.33,9359.0,72.7033,72.774,72.6945,72.721,9359.0
2018-05-29 13:50:00,82.33,82.37,82.32,82.35,7816.0,72.721,72.7563,72.7122,72.7387,7816.0
2018-05-29 13:55:00,82.36,82.38,82.31,82.33,7273.0,72.7475,72.7652,72.7033,72.721,7273.0
2018-05-29 14:00:00,82.31,82.32,82.21,82.24,23389.0,72.7033,72.7122,72.615,72.6415,23389.0
2018-05-29 14:05:00,82.27,82.29,82.24,82.27,8409.0,72.668,72.6857,72.6415,72.668,8409.0
2018-05-29 14:10:00,82.28,82.28,82.19,82.23,11636.0,72.6768,72.6768,72.5973,72.6327,11636.0
2018-05-29 14:15:00,82.24,82.28,82.19,82.25,12321.0,72.6415,72.6768,72.5973,72.6503,12321.0
2018-05-29 14:20:00,82.25,82.3,82.24,82.28,14384.0,72.6503,72.6945,72.6415,72.6768,14384.0
2018-05-29 14:25:00,82.28,82.33,82.25,82.33,15258.0,72.6768,72.721,72.6503,72.721,15258.0
2018-05-29 14:30:00,82.34,82.37,82.31,82.36,11513.0,72.7298,72.7563,72.7033,72.7475,11513.0
2018-05-29 14:35:00,82.37,82.39,82.31,82.31,13300.0,72.7563,72.774,72.7033,72.7033,13300.0
2018-05-29 14:40:00,82.32,82.33,82.16,82.17,28517.0,72.7122,72.721,72.5708,72.5797,28517.0
2018-05-29 14:45:00,82.16,82.25,82.14,82.25,16225.0,72.5708,72.6503,72.5532,72.6503,16225.0
2018-05-29 14:50:00,82.2,82.2,82.12,82.2,23415.0,72.6062,72.6062,72.5355,72.6062,23415.0
2018-05-29 14:55:00,82.2,82.21,82.17,82.17,13582.0,72.6062,72.615,72.5797,72.5797,13582.0
2018-05-29 15:00:00,82.16,82.23,82.16,82.17,14021.0,72.5708,72.6327,72.5708,72.5797,14021.0
2018-05-29 15:05:00,82.16,82.22,82.15,82.19,10051.0,72.5708,72.6238,72.562,72.5973,10051.0
2018-05-29 15:10:00,82.2,82.23,82.18,82.19,9827.0,72.6062,72.6327,72.5885,72.5973,9827.0
2018-05-29 15:15:00,82.19,82.27,82.18,82.25,46985.0,72.5973,72.668,72.5885,72.6503,46985.0
2018-05-29 15:20:00,82.25,82.33,82.23,82.33,16118.0,72.6503,72.721,72.6327,72.721,16118.0
2018-05-29 15:25:00,82.33,82.37,82.32,82.37,27013.0,72.721,72.7563,72.7122,72.7563,27013.0
2018-05-29 15:30:00,82.37,82.42,82.29,82.39,31977.0,72.7563,72.8005,72.6857,72.774,31977.0
2018-05-29 15:35:00,82.39,82.5,82.37,82.5,27103.0,72.774,72.8711,72.7563,72.8711,27103.0
2018-05-29 15:40:00,82.53,82.54,82.46,82.52,21904.0,72.8976,72.9065,72.8358,72.8888,21904.0
2018-05-29 15:45:00,82.53,82.62,82.53,82.61,42671.0,72.8976,72.9771,72.8976,72.9683,42671.0
2018-05-29 15:50:00,82.61,82.64,82.56,82.59,54630.0,72.9683,72.9948,72.9241,72.9506,54630.0
2018-05-29 15:55:00,82.58,82.7,82.51,82.64,199696.0,72.9418,73.0478,72.88,72.9948,199696.0
2018-05-30 09:30:00,82.8,82.96,82.7,82.93,35519.0,73.1361,73.2775,73.0478,73.251,35519.0
2018-05-30 09:35:00,82.94,83.06,82.92,82.97,17184.0,73.2598,73.3658,73.2421,73.2863,17184.0
2018-05-30 09:40:00,82.98,83.09,82.97,83.08,9392.0,73.2951,73.3923,73.2863,73.3835,9392.0
2018-05-30 09:45:00,83.06,83.07,82.93,82.96,17391.0,73.3658,73.3746,73.251,73.2775,17391.0
2018-05-30 09:50:00,82.95,82.95,82.77,82.79,12450.0,73.2686,73.2686,73.1096,73.1273,12450.0
2018-05-30 09:55:00,82.79,82.8,82.76,82.8,10853.0,73.1273,73.1361,73.1008,73.1361,10853.0
2018-05-30 10:00:00,82.8,82.85,82.78,82.79,21652.0,73.1361,73.1803,73.1185,73.1273,21652.0
2018-05-30 10:05:00,82.8,82.92,82.77,82.92,19184.0,73.1361,73.2421,73.1096,73.2421,19184.0
2018-05-30 10:10:00,82.91,83.01,82.89,83.01,13463.0,73.2333,73.3216,73.2156,73.3216,13463.0
2018-05-30 10:15:00,83.0,83.04,82.98,83.03,8239.0,73.3128,73.3481,73.2951,73.3393,8239.0
2018-05-30 10:20:00,83.03,83.04,82.96,82.98,9640.0,73.3393,73.3481,73.2775,73.2951,9640.0
2018-05-30 10:25:00,82.97,83.01,82.93,82.98,11446.0,73.2863,73.3216,73.251,73.2951,11446.0
2018-05-30 10:30:00,82.97,82.99,82.96,82.98,10042.0,73.2863,73.304,73.2775,73.2951,10042.0
2018-05-30 10:35:00,82.98,83.03,82.96,83.03,12831.0,73.2951,73.3393,73.2775,73.3393,12831.0
2018-05-30 10:40:00,83.03,83.16,82.93,83.16,27716.0,73.3393,73.4541,73.251,73.4541,27716.0
2018-05-30 10:45:00,83.16,83.17,83.09,83.16,10374.0,73.4541,73.4629,73.3923,73.4541,10374.0
2018-05-30 10:50:00,83.16,83.18,83.12,83.14,8888.0,73.4541,73.4718,73.4188,73.4365,8888.0
2018-05-30 10:55:00,83.14,83.17,83.12,83.17,6366.0,73.4365,73.4629,73.4188,73.4629,6366.0
2018-05-30 11:00:00,83.17,83.2,83.1,83.1,9153.0,73.4629,73.4894,73.4011,73.4011,9153.0
2018-05-30 11:05:00,83.09,83.12,83.06,83.07,8753.0,73.3923,73.4188,73.3658,73.3746,8753.0
2018-05-30 11:10:00,83.06,83.11,83.04,83.1,13510.0,73.3658,73.41,73.3481,73.4011,13510.0
2018-05-30 11:15:00,83.1,83.14,83.05,83.08,10494.0,73.4011,73.4365,73.357,73.3835,10494.0
2018-05-30 11:20:00,83.09,83.15,83.09,83.12,6704.0,73.3923,73.4453,73.3923,73.4188,6704.0
2018-05-30 11:25:00,83.14,83.19,83.13,83.13,9737.0,73.4365,73.4806,73.4276,73.4276,9737.0
2018-05-30 11:30:00,83.13,83.26,83.12,83.23,11086.0,73.4276,73.5424,73.4188,73.5159,11086.0
2018-05-30 11:35:00,83.23,83.35,83.23,83.35,7712.0,73.5159,73.6219,73.5159,73.6219,7712.0
2018-05-30 11:40:00,83.34,83.35,83.28,83.3,10512.0,73.6131,73.6219,73.5601,73.5778,10512.0
2018-05-30 11:45:00,83.28,83.31,83.28,83.3,10826.0,73.5601,73.5866,73.5601,73.5778,10826.0
2018-05-30 11:50:00,83.3,83.49,83.29,83.49,17622.0,73.5778,73.7456,73.5689,73.7456,17622.0
2018-05-30 11:55:00,83.47,83.64,83.47,83.58,14995.0,73.7279,73.8781,73.7279,73.8251,14995.0
2018-05-30 12:00:00,83.6,83.7,83.6,83.63,17992.0,73.8428,73.9311,73.8428,73.8693,17992.0
2018-05-30 12:05:00,83.63,83.66,83.55,83.57,17106.0,73.8693,73.8958,73.7986,73.8163,17106.0
2018-05-30 12:10:00,83.58,83.61,83.55,83.59,7177.0,73.8251,73.8516,73.7986,73.8339,7177.0
2018-05-30 12:15:00,83.58,83.61,83.58,83.6,7495.0,73.8251,73.8516,73.8251,73.8428,7495.0
2018-05-30 12:20:00,83.61,83.7,83.61,83.66,12448.0,73.8516,73.9311,73.8516,73.8958,12448.0
2018-05-30 12:25:00,83.67,83.67,83.56,83.6,8721.0,73.9046,73.9046,73.8074,73.8428,8721.0
2018-05-30 12:30:00,83.61,83.61,83.57,83.57,17732.0,73.8516,73.8516,73.8163,73.8163,17732.0
2018-05-30 12:35:00,83.58,83.6,83.53,83.58,10440.0,73.8251,73.8428,73.7809,73.8251,10440.0
2018-05-30 12:40:00,83.59,83.73,83.59,83.72,13661.0,73.8339,73.9576,73.8339,73.9488,13661.0
2018-05-30 12:45:00,83.72,83.73,83.69,83.7,17279.0,73.9488,73.9576,73.9223,73.9311,17279.0
2018-05-30 12:50:00,83.7,83.72,83.69,83.7,12111.0,73.9311,73.9488,73.9223,73.9311,12111.0
2018-05-30 12:55:00,83.7,83.78,83.69,83.74,11938.0,73.9311,74.0018,73.9223,73.9664,11938.0
2018-05-30 13:00:00,83.75,83.79,83.72,83.77,11985.0,73.9753,74.0106,73.9488,73.9929,11985.0
2018-05-30 13:05:00,83.75,83.86,83.72,83.86,9878.0,73.9753,74.0724,73.9488,74.0724,9878.0
2018-05-30 13:10:00,83.86,83.96,83.85,83.96,12941.0,74.0724,74.1607,74.0636,74.1607,12941.0
2018-05-30 13:15:00,83.96,84.02,83.95,83.99,28444.0,74.1607,74.2137,74.1519,74.1872,28444.0
2018-05-30 13:20:00,84.0,84.02,83.98,83.99,10722.0,74.1961,74.2137,74.1784,74.1872,10722.0
2018-05-30 13:25:00,83.97,84.01,83.87,83.89,13757.0,74.1696,74.2049,74.0812,74.0989,13757.0
2018-05-30 13:30:00,83.9,83.9,83.85,83.86,5427.0,74.1077,74.1077,74.0636,74.0724,5427.0
2018-05-30 13:35:00,83.86,83.87,83.79,83.82,10810.0,74.0724,74.0812,74.0106,74.0371,10810.0
2018-05-30 13:40:00,83.83,83.83,83.76,83.79,7809.0,74.0459,74.0459,73.9841,74.0106,7809.0
2018-05-30 13:45:00,83.8,83.8,83.73,83.76,10675.0,74.0194,74.0194,73.9576,73.9841,10675.0
2018-05-30 13:50:00,83.76,83.76,83.72,83.74,7246.0,73.9841,73.9841,73.9488,73.9664,7246.0
2018-05-30 13:55:00,83.74,83.75,83.67,83.68,5000.0,73.9664,73.9753,73.9046,73.9134,5000.0
2018-05-30 14:00:00,83.68,83.71,83.68,83.69,11112.0,73.9134,73.9399,73.9134,73.9223,11112.0
2018-05-30 14:05:00,83.69,83.71,83.68,83.71,9402.0,73.9223,73.9399,73.9134,73.9399,9402.0
2018-05-30 14:10:00,83.7,83.74,83.7,83.73,5843.0,73.9311,73.9664,73.9311,73.9576,5843.0
2018-05-30 14:15:00,83.73,83.73,83.68,83.71,6418.0,73.9576,73.9576,73.9134,73.9399,6418.0
2018-05-30 14:20:00,83.71,83.73,83.67,83.67,8744.0,73.9399,73.9576,73.9046,73.9046,8744.0
2018-05-30 14:25:00,83.67,83.68,83.65,83.67,4557.0,73.9046,73.9134,73.8869,73.9046,4557.0
2018-05-30 14:30:00,83.67,83.75,83.65,83.74,11149.0,73.9046,73.9753,73.8869,73.9664,11149.0
2018-05-30 14:35:00,83.74,83.76,83.72,83.73,7559.0,73.9664,73.9841,73.9488,73.9576,7559.0
2018-05-30 14:40:00,83.73,83.75,83.69,83.71,7331.0,73.9576,73.9753,73.9223,73.9399,7331.0
2018-05-30 14:45:00,83.71,83.73,83.66,83.73,16411.0,73.9399,73.9576,73.8958,73.9576,16411.0
2018-05-30 14:50:00,83.74,83.82,83.72,83.79,21815.0,73.9664,74.0371,73.9488,74.0106,21815.0
2018-05-30 14:55:00,83.78,83.83,83.74,83.77,29178.0,74.0018,74.0459,73.9664,73.9929,29178.0
2018-05-30 15:00:00,83.78,83.82,83.78,83.8,15742.0,74.0018,74.0371,74.0018,74.0194,15742.0
2018-05-30 15:05:00,83.77,83.83,83.76,83.78,15732.0,73.9929,74.0459,73.9841,74.0018,15732.0
2018-05-30 15:10:00,83.79,83.84,83.77,83.81,15589.0,74.0106,74.0548,73.9929,74.0283,15589.0
2018-05-30 15:15:00,83.81,83.83,83.8,83.83,9036.0,74.0283,74.0459,74.0194,74.0459,9036.0
2018-05-30 15:20:00,83.83,83.84,83.79,83.8,14259.0,74.0459,74.0548,74.0106,74.0194,14259.0
2018-05-30 15:25:00,83.8,83.82,83.76,83.78,22163.0,74.0194,74.0371,73.9841,74.0018,22163.0
2018-05-30 15:30:00,83.78,83.82,83.76,83.8,28225.0,74.0018,74.0371,73.9841,74.0194,28225.0
2018-05-30 15:35:00,83.8,83.82,83.76,83.79,34341.0,74.0194,74.0371,73.9841,74.0106,34341.0
2018-05-30 15:40:00,83.79,83.85,83.78,83.83,33826.0,74.0106,74.0636,74.0018,74.0459,33826.0
2018-05-30 15:45:00,83.82,83.83,83.78,83.81,34055.0,74.0371,74.0459,74.0018,74.0283,34055.0
2018-05-30 15:50:00,83.81,83.9,83.81,83.9,45173.0,74.0283,74.1077,74.0283,74.1077,45173.0
2018-05-30 15:55:00,83.9,83.97,83.86,83.86,108649.0,74.1077,74.1696,74.0724,74.0724,108649.0
2018-05-31 09:30:00,83.91,84.4,83.9,84.38,59377.0,74.1166,74.5494,74.1077,74.5317,59377.0
2018-05-31 09:35:00,84.34,84.36,84.02,84.06,26470.0,74.4964,74.5141,74.2137,74.2491,26470.0
2018-05-31 09:40:00,84.06,84.13,83.94,83.97,24509.0,74.2491,74.3109,74.1431,74.1696,24509.0
2018-05-31 09:45:00,83.95,84.13,83.95,83.97,20259.0,74.1519,74.3109,74.1519,74.1696,20259.0
2018-05-31 09:50:00,83.97,84.24,83.97,84.23,46137.0,74.1696,74.4081,74.1696,74.3992,46137.0
2018-05-31 09:55:00,84.21,84.31,84.18,84.3,19304.0,74.3816,74.4699,74.3551,74.4611,19304.0
2018-05-31 10:00:00,84.31,84.32,84.2,84.27,27736.0,74.4699,74.4787,74.3727,74.4346,27736.0
2018-05-31 10:05:00,84.27,84.27,84.07,84.17,20509.0,74.4346,74.4346,74.2579,74.3462,20509.0
2018-05-31 10:10:00,84.18,84.24,84.16,84.24,15848.0,74.3551,74.4081,74.3374,74.4081,15848.0
2018-05-31 10:15:00,84.24,84.36,84.21,84.25,21093.0,74.4081,74.5141,74.3816,74.4169,21093.0
2018-05-31 10:20:00,84.24,84.26,84.12,84.12,13497.0,74.4081,74.4257,74.3021,74.3021,13497.0
2018-05-31 10:25:00,84.12,84.13,84.04,84.06,15662.0,74.3021,74.3109,74.2314,74.2491,15662.0
2018-05-31 10:30:00,84.06,84.12,84.03,84.04,24341.0,74.2491,74.3021,74.2226,74.2314,24341.0
2018-05-31 10:35:00,84.03,84.03,83.92,83.92,14068.0,74.2226,74.2226,74.1254,74.1254,14068.0
2018-05-31 10:40:00,83.93,83.98,83.92,83.97,14815.0,74.1342,74.1784,74.1254,74.1696,14815.0
2018-05-31 10:45:00,83.98,84.0,83.91,83.91,18042.0,74.1784,74.1961,74.1166,74.1166,18042.0
2018-05-31 10:50:00,83.92,83.93,83.77,83.8,32478.0,74.1254,74.1342,73.9929,74.0194,32478.0
2018-05-31 10:55:00,83.8,83.81,83.73,83.76,17556.0,74.0194,74.0283,73.9576,73.9841,17556.0
2018-05-31 11:00:00,83.76,83.76,83.66,83.66,19692.0,73.9841,73.9841,73.8958,73.8958,19692.0
2018-05-31 11:05:00,83.65,83.7,83.65,83.66,17765.0,73.8869,73.9311,73.8869,73.8958,17765.0
2018-05-31 11:10:00,83.65,83.68,83.62,83.63,10293.0,73.8869,73.9134,73.8604,73.8693,10293.0
2018-05-31 11:15:00,83.63,83.64,83.54,83.56,13103.0,73.8693,73.8781,73.7898,73.8074,13103.0
2018-05-31 11:20:00,83.55,83.59,83.46,83.47,41626.0,73.7986,73.8339,73.7191,73.7279,41626.0
2018-05-31 11:25:00,83.47,83.62,83.45,83.61,25151.0,73.7279,73.8604,73.7103,73.8516,25151.0
2018-05-31 11:30:00,83.62,83.62,83.49,83.49,15742.0,73.8604,73.8604,73.7456,73.7456,15742.0
2018-05-31 11:35:00,83.49,83.55,83.42,83.47,23684.0,73.7456,73.7986,73.6838,73.7279,23684.0
2018-05-31 11:40:00,83.48,83.58,83.46,83.53,47060.0,73.7368,73.8251,73.7191,73.7809,47060.0
2018-05-31 11:45:00,83.53,83.59,83.43,83.56,40603.0,73.7809,73.8339,73.6926,73.8074,40603.0
2018-05-31 11:50:00,83.55,83.59,83.51,83.58,10596.0,73.7986,73.8339,73.7633,73.8251,10596.0
2018-05-31 11:55:00,83.6,83.64,83.58,83.61,11571.0,73.8428,73.8781,73.8251,73.8516,11571.0
2018-05-31 12:00:00,83.61,83.62,83.52,83.52,36758.0,73.8516,73.8604,73.7721,73.7721,36758.0
2018-05-31 12:05:00,83.53,83.56,83.5,83.52,23038.0,73.7809,73.8074,73.7544,73.7721,23038.0
2018-05-31 12:10:00,83.52,83.53,83.34,83.38,16115.0,73.7721,73.7809,73.6131,73.6484,16115.0
2018-05-31 12:15:00,83.36,83.36,83.22,83.27,31528.0,73.6308,73.6308,73.5071,73.5513,31528.0
2018-05-31 12:20:00,83.26,83.32,83.23,83.32,19399.0,73.5424,73.5954,73.5159,73.5954,19399.0
2018-05-31 12:25:00,83.32,83.32,83.17,83.2,12228.0,73.5954,73.5954,73.4629,73.4894,12228.0
2018-05-31 12:30:00,83.21,83.25,83.2,83.21,8685.0,73.4983,73.5336,73.4894,73.4983,8685.0
2018-05-31 12:35:00,83.23,83.3,83.22,83.28,8704.0,73.5159,73.5778,73.5071,73.5601,8704.0
2018-05-31 12:40:00,83.28,83.35,83.28,83.35,7523.0,73.5601,73.6219,73.5601,73.6219,7523.0
2018-05-31 12:45:00,83.35,83.37,83.32,83.37,6636.0,73.6219,73.6396,73.5954,73.6396,6636.0
2018-05-31 12:50:00,83.36,83.36,83.31,83.34,6429.0,73.6308,73.6308,73.5866,73.6131,6429.0
2018-05-31 12:55:00,83.34,83.36,83.27,83.31,9576.0,73.6131,73.6308,73.5513,73.5866,9576.0
2018-05-31 13:00:00,83.32,83.32,83.25,83.29,8106.0,73.5954,73.5954,73.5336,73.5689,8106.0
2018-05-31 13:05:00,83.27,83.28,83.24,83.28,5233.0,73.5513,73.5601,73.5248,73.5601,5233.0
2018-05-31 13:10:00,83.26,83.28,83.25,83.26,6952.0,73.5424,73.5601,73.5336,73.5424,6952.0
2018-05-31 13:15:00,83.28,83.28,83.23,83.25,8769.0,73.5601,73.5601,73.5159,73.5336,8769.0
2018-05-31 13:20:00,83.23,83.26,83.22,83.25,6297.0,73.5159,73.5424,73.5071,73.5336,6297.0
2018-05-31 13:25:00,83.25,83.29,83.24,83.29,5623.0,73.5336,73.5689,73.5248,73.5689,5623.0
2018-05-31 13:30:00,83.29,83.31,83.22,83.22,7536.0,73.5689,73.5866,73.5071,73.5071,7536.0
2018-05-31 13:35:00,83.22,83.27,83.21,83.23,7640.0,73.5071,73.5513,73.4983,73.5159,7640.0
2018-05-31 13:40:00,83.23,83.3,83.23,83.29,12043.0,73.5159,73.5778,73.5159,73.5689,12043.0
2018-05-31 13:45:00,83.28,83.31,83.27,83.29,17825.0,73.5601,73.5866,73.5513,73.5689,17825.0
2018-05-31 13:50:00,83.3,83.3,83.23,83.23,14818.0,73.5778,73.5778,73.5159,73.5159,14818.0
2018-05-31 13:55:00,83.21,83.22,83.05,83.09,11274.0,73.4983,73.5071,73.357,73.3923,11274.0
2018-05-31 14:00:00,83.1,83.1,83.01,83.03,10674.0,73.4011,73.4011,73.3216,73.3393,10674.0
2018-05-31 14:05:00,83.03,83.19,83.02,83.09,27982.0,73.3393,73.4806,73.3305,73.3923,27982.0
2018-05-31 14:10:00,83.08,83.1,83.02,83.02,14236.0,73.3835,73.4011,73.3305,73.3305,14236.0
2018-05-31 14:15:00,83.02,83.14,82.98,83.07,13151.0,73.3305,73.4365,73.2951,73.3746,13151.0
2018-05-31 14:20:00,83.08,83.11,83.06,83.09,8143.0,73.3835,73.41,73.3658,73.3923,8143.0
2018-05-31 14:25:00,83.09,83.15,83.05,83.05,12411.0,73.3923,73.4453,73.357,73.357,12411.0
2018-05-31 14:30:00,83.04,83.11,83.03,83.06,14977.0,73.3481,73.41,73.3393,73.3658,14977.0
2018-05-31 14:35:00,83.06,83.06,82.96,82.98,8823.0,73.3658,73.3658,73.2775,73.2951,8823.0
2018-05-31 14:40:00,82.99,83.02,82.94,83.02,11989.0,73.304,73.3305,73.2598,73.3305,11989.0
2018-05-31 14:45:00,83.02,83.03,82.98,83.02,10433.0,73.3305,73.3393,73.2951,73.3305,10433.0
2018-05-31 14:50:00,83.01,83.11,83.0,83.1,15357.0,73.3216,73.41,73.3128,73.4011,15357.0
2018-05-31 14:55:00,83.08,83.09,82.98,83.05,18998.0,73.3835,73.3923,73.2951,73.357,18998.0
2018-05-31 15:00:00,83.04,83.08,82.95,82.96,20339.0,73.3481,73.3835,73.2686,73.2775,20339.0
2018-05-31 15:05:00,82.97,83.08,82.96,83.05,14855.0,73.2863,73.3835,73.2775,73.357,14855.0
2018-05-31 15:10:00,83.05,83.08,83.04,83.06,17498.0,73.357,73.3835,73.3481,73.3658,17498.0
2018-05-31 15:15:00,83.06,83.08,83.02,83.06,19275.0,73.3658,73.3835,73.3305,73.3658,19275.0
2018-05-31 15:20:00,83.05,83.06,83.0,83.0,22340.0,73.357,73.3658,73.3128,73.3128,22340.0
2018-05-31 15:25:00,83.0,83.04,82.97,83.03,19992.0,73.3128,73.3481,73.2863,73.3393,19992.0
2018-05-31 15:30:00,83.04,83.05,82.96,82.97,27953.0,73.3481,73.357,73.2775,73.2863,27953.0
2018-05-31 15:35:00,82.97,83.05,82.96,83.0,26588.0,73.2863,73.357,73.2775,73.3128,26588.0
2018-05-31 15:40:00,83.01,83.02,82.8,82.82,42649.0,73.3216,73.3305,73.1361,73.1538,42649.0
2018-05-31 15:45:00,82.8,82.83,82.75,82.8,54641.0,73.1361,73.1626,73.092,73.1361,54641.0
2018-05-31 15:50:00,82.79,82.79,82.73,82.75,50533.0,73.1273,73.1273,73.0743,73.092,50533.0
2018-05-31 15:55:00,82.75,82.83,82.71,82.71,148711.0,73.092,73.1626,73.0566,73.0566,148711.0
2018-06-01 09:30:00,83.18,83.26,83.04,83.17,27676.0,73.4718,73.5424,73.3481,73.4629,27676.0
2018-06-01 09:35:00,83.17,83.21,82.92,83.2,19017.0,73.4629,73.4983,73.2421,73.4894,19017.0
2018-06-01 09:40:00,83.14,83.23,83.1,83.21,12595.0,73.4365,73.5159,73.4011,73.4983,12595.0
2018-06-01 09:45:00,83.19,83.2,83.04,83.1,11585.0,73.4806,73.4894,73.3481,73.4011,11585.0
2018-06-01 09:50:00,83.13,83.15,83.0,83.05,15470.0,73.4276,73.4453,73.3128,73.357,15470.0
2018-06-01 09:55:00,83.02,83.05,83.01,83.03,13806.0,73.3305,73.357,73.3216,73.3393,13806.0
2018-06-01 10:00:00,83.02,83.26,83.02,83.25,11564.0,73.3305,73.5424,73.3305,73.5336,11564.0
2018-06-01 10:05:00,83.26,83.33,83.25,83.31,10679.0,73.5424,73.6043,73.5336,73.5866,10679.0
2018-06-01 10:10:00,83.3,83.3,83.2,83.27,11496.0,73.5778,73.5778,73.4894,73.5513,11496.0
2018-06-01 10:15:00,83.29,83.29,83.2,83.23,11183.0,73.5689,73.5689,73.4894,73.5159,11183.0
2018-06-01 10:20:00,83.25,83.41,83.24,83.39,14575.0,73.5336,73.6749,73.5248,73.6573,14575.0
2018-06-01 10:25:00,83.37,83.39,83.29,83.31,11784.0,73.6396,73.6573,73.5689,73.5866,11784.0
2018-06-01 10:30:00,83.28,83.34,83.27,83.31,15028.0,73.5601,73.6131,73.5513,73.5866,15028.0
2018-06-01 10:35:00,83.29,83.34,83.27,83.29,11069.0,73.5689,73.6131,73.5513,73.5689,11069.0
2018-06-01 10:40:00,83.29,83.29,83.15,83.19,18506.0,73.5689,73.5689,73.4453,73.4806,18506.0
2018-06-01 10:45:00,83.2,83.34,83.2,83.3,14621.0,73.4894,73.6131,73.4894,73.5778,14621.0
2018-06-01 10:50:00,83.3,83.32,83.24,83.31,16656.0,73.5778,73.5954,73.5248,73.5866,16656.0
2018-06-01 10:55:00,83.3,83.39,83.3,83.38,12290.0,73.5778,73.6573,73.5778,73.6484,12290.0
2018-06-01 11:00:00,83.36,83.38,83.32,83.33,15048.0,73.6308,73.6484,73.5954,73.6043,15048.0
2018-06-01 11:05:00,83.32,83.33,83.24,83.24,15102.0,73.5954,73.6043,73.5248,73.5248,15102.0
2018-06-01 11:10:00,83.23,83.31,83.22,83.31,8673.0,73.5159,73.5866,73.5071,73.5866,8673.0
2018-06-01 11:15:00,83.3,83.31,83.26,83.29,11772.0,73.5778,73.5866,73.5424,73.5689,11772.0
2018-06-01 11:20:00,83.29,83.36,83.29,83.31,8278.0,73.5689,73.6308,73.5689,73.5866,8278.0
2018-06-01 11:25:00,83.32,83.36,83.3,83.3,13593.0,73.5954,73.6308,73.5778,73.5778,13593.0
2018-06-01 11:30:00,83.29,83.36,83.26,83.35,10775.0,73.5689,73.6308,73.5424,73.6219,10775.0
2018-06-01 11:35:00,83.36,83.41,83.32,83.33,9740.0,73.6308,73.6749,73.5954,73.6043,9740.0
2018-06-01 11:40:00,83.3,83.3,83.17,83.19,6043.0,73.5778,73.5778,73.4629,73.4806,6043.0
2018-06-01 11:45:00,83.18,83.2,83.15,83.17,6000.0,73.4718,73.4894,73.4453,73.4629,6000.0
2018-06-01 11:50:00,83.16,83.17,83.12,83.14,9038.0,73.4541,73.4629,73.4188,73.4365,9038.0
2018-06-01 11:55:00,83.14,83.16,83.12,83.16,6438.0,73.4365,73.4541,73.4188,73.4541,6438.0
2018-06-01 12:00:00,83.15,83.17,83.12,83.12,9374.0,73.4453,73.4629,73.4188,73.4188,9374.0
2018-06-01 12:05:00,83.13,83.16,83.1,83.1,5504.0,73.4276,73.4541,73.4011,73.4011,5504.0
2018-06-01 12:10:00,83.11,83.16,83.11,83.15,7211.0,73.41,73.4541,73.41,73.4453,7211.0
2018-06-01 12:15:00,83.15,83.19,83.15,83.19,8360.0,73.4453,73.4806,73.4453,73.4806,8360.0
2018-06-01 12:20:00,83.19,83.21,83.16,83.17,7229.0,73.4806,73.4983,73.4541,73.4629,7229.0
2018-06-01 12:25:00,83.15,83.17,83.14,83.15,7240.0,73.4453,73.4629,73.4365,73.4453,7240.0
2018-06-01 12:30:00,83.16,83.21,83.14,83.2,14651.0,73.4541,73.4983,73.4365,73.4894,14651.0
2018-06-01 12:35:00,83.21,83.24,83.18,83.18,11424.0,73.4983,73.5248,73.4718,73.4718,11424.0
2018-06-01 12:40:00,83.19,83.24,83.19,83.24,12646.0,73.4806,73.5248,73.4806,73.5248,12646.0
2018-06-01 12:45:00,83.22,83.25,83.2,83.22,7600.0,73.5071,73.5336,73.4894,73.5071,7600.0
2018-06-01 12:50:00,83.22,83.24,83.19,83.22,6800.0,73.5071,73.5248,73.4806,73.5071,6800.0
2018-06-01 12:55:00,83.21,83.23,83.19,83.23,10220.0,73.4983,73.5159,73.4806,73.5159,10220.0
2018-06-01 13:00:00,83.24,83.35,83.23,83.34,7425.0,73.5248,73.6219,73.5159,73.6131,7425.0
2018-06-01 13:05:00,83.34,83.44,83.34,83.37,16886.0,73.6131,73.7014,73.6131,73.6396,16886.0
2018-06-01 13:10:00,83.38,83.41,83.33,83.33,8714.0,73.6484,73.6749,73.6043,73.6043,8714.0
2018-06-01 13:15:00,83.32,83.32,83.28,83.29,9360.0,73.5954,73.5954,73.5601,73.5689,9360.0
2018-06-01 13:20:00,83.29,83.34,83.28,83.34,9379.0,73.5689,73.6131,73.5601,73.6131,9379.0
2018-06-01 13:25:00,83.34,83.35,83.31,83.31,9120.0,73.6131,73.6219,73.5866,73.5866,9120.0
2018-06-01 13:30:00,83.3,83.32,83.25,83.25,7395.0,73.5778,73.5954,73.5336,73.5336,7395.0
2018-06-01 13:35:00,83.24,83.25,83.2,83.21,6660.0,73.5248,73.5336,73.4894,73.4983,6660.0
2018-06-01 13:40:00,83.22,83.24,83.17,83.19,7908.0,73.5071,73.5248,73.4629,73.4806,7908.0
2018-06-01 13:45:00,83.17,83.2,83.16,83.16,6927.0,73.4629,73.4894,73.4541,73.4541,6927.0
2018-06-01 13:50:00,83.17,83.22,83.17,83.19,6101.0,73.4629,73.5071,73.4629,73.4806,6101.0
2018-06-01 13:55:00,83.18,83.22,83.16,83.22,7695.0,73.4718,73.5071,73.4541,73.5071,7695.0
2018-06-01 14:00:00,83.23,83.27,83.22,83.24,6079.0,73.5159,73.5513,73.5071,73.5248,6079.0
2018-06-01 14:05:00,83.25,83.27,83.19,83.23,13665.0,73.5336,73.5513,73.4806,73.5159,13665.0
2018-06-01 14:10:00,83.23,83.24,83.2,83.22,7791.0,73.5159,73.5248,73.4894,73.5071,7791.0
2018-06-01 14:15:00,83.22,83.29,83.21,83.29,6273.0,73.5071,73.5689,73.4983,73.5689,6273.0
2018-06-01 14:20:00,83.3,83.34,83.28,83.34,8179.0,73.5778,73.6131,73.5601,73.6131,8179.0
2018-06-01 14:25:00,83.34,83.34,83.31,83.34,5886.0,73.6131,73.6131,73.5866,73.6131,5886.0
2018-06-01 14:30:00,83.35,83.37,83.29,83.29,13945.0,73.6219,73.6396,73.5689,73.5689,13945.0
2018-06-01 14:35:00,83.29,83.38,83.28,83.36,13161.0,73.5689,73.6484,73.5601,73.6308,13161.0
2018-06-01 14:40:00,83.35,83.39,83.34,83.39,11757.0,73.6219,73.6573,73.6131,73.6573,11757.0
2018-06-01 14:45:00,83.38,83.48,83.37,83.44,19684.0,73.6484,73.7368,73.6396,73.7014,19684.0
2018-06-01 14:50:00,83.45,83.51,83.44,83.51,20021.0,73.7103,73.7633,73.7014,73.7633,20021.0
2018-06-01 14:55:00,83.5,83.53,83.49,83.51,14425.0,73.7544,73.7809,73.7456,73.7633,14425.0
2018-06-01 15:00:00,83.51,83.52,83.49,83.5,24709.0,73.7633,73.7721,73.7456,73.7544,24709.0
2018-06-01 15:05:00,83.5,83.51,83.49,83.5,22435.0,73.7544,73.7633,73.7456,73.7544,22435.0
2018-06-01 15:10:00,83.5,83.5,83.4,83.49,52762.0,73.7544,73.7544,73.6661,73.7456,52762.0
2018-06-01 15:15:00,83.49,83.52,83.49,83.5,9626.0,73.7456,73.7721,73.7456,73.7544,9626.0
2018-06-01 15:20:00,83.5,83.51,83.47,83.49,10571.0,73.7544,73.7633,73.7279,73.7456,10571.0
2018-06-01 15:25:00,83.49,83.52,83.45,83.47,13668.0,73.7456,73.7721,73.7103,73.7279,13668.0
2018-06-01 15:30:00,83.47,83.52,83.46,83.52,13064.0,73.7279,73.7721,73.7191,73.7721,13064.0
2018-06-01 15:35:00,83.52,83.55,83.51,83.55,11448.0,73.7721,73.7986,73.7633,73.7986,11448.0
2018-06-01 15:40:00,83.55,83.61,83.54,83.6,21482.0,73.7986,73.8516,73.7898,73.8428,21482.0
2018-06-01 15:45:00,83.61,83.63,83.6,83.62,26665.0,73.8516,73.8693,73.8428,73.8604,26665.0
2018-06-01 15:50:00,83.61,83.67,83.61,83.67,38537.0,73.8516,73.9046,73.8516,73.9046,38537.0
2018-06-01 15:55:00,83.67,83.68,83.61,83.62,84533.0,73.9046,73.9134,73.8516,73.8604,84533.0
2018-06-04 09:30:00,83.82,83.9,83.75,83.83,29548.0,74.0371,74.1077,73.9753,74.0459,29548.0
2018-06-04 09:35:00,83.85,83.92,83.82,83.85,10781.0,74.0636,74.1254,74.0371,74.0636,10781.0
2018-06-04 09:40:00,83.86,83.87,83.79,83.81,17108.0,74.0724,74.0812,74.0106,74.0283,17108.0
2018-06-04 09:45:00,83.82,83.84,83.78,83.8,10001.0,74.0371,74.0548,74.0018,74.0194,10001.0
2018-06-04 09:50:00,83.8,83.89,83.8,83.89,16617.0,74.0194,74.0989,74.0194,74.0989,16617.0
2018-06-04 09:55:00,83.9,83.91,83.7,83.71,22058.0,74.1077,74.1166,73.9311,73.9399,22058.0
2018-06-04 10:00:00,83.72,83.76,83.64,83.67,17825.0,73.9488,73.9841,73.8781,73.9046,17825.0
2018-06-04 10:05:00,83.7,83.71,83.62,83.62,14405.0,73.9311,73.9399,73.8604,73.8604,14405.0
2018-06-04 10:10:00,83.63,83.75,83.63,83.73,33796.0,73.8693,73.9753,73.8693,73.9576,33796.0
2018-06-04 10:15:00,83.71,83.76,83.68,83.76,10845.0,73.9399,73.9841,73.9134,73.9841,10845.0
2018-06-04 10:20:00,83.77,83.79,83.65,83.65,9597.0,73.9929,74.0106,73.8869,73.8869,9597.0
2018-06-04 10:25:00,83.65,83.77,83.65,83.71,82979.0,73.8869,73.9929,73.8869,73.9399,82979.0
2018-06-04 10:30:00,83.7,83.75,83.64,83.71,66387.0,73.9311,73.9753,73.8781,73.9399,66387.0
2018-06-04 10:35:00,83.7,83.82,83.69,83.81,24691.0,73.9311,74.0371,73.9223,74.0283,24691.0
2018-06-04 10:40:00,83.82,83.84,83.67,83.68,25515.0,74.0371,74.0548,73.9046,73.9134,25515.0
2018-06-04 10:45:00,83.67,83.78,83.67,83.68,22833.0,73.9046,74.0018,73.9046,73.9134,22833.0
2018-06-04 10:50:00,83.67,83.78,83.67,83.69,61808.0,73.9046,74.0018,73.9046,73.9223,61808.0
2018-06-04 10:55:00,83.68,83.73,83.68,83.7,33824.0,73.9134,73.9576,73.9134,73.9311,33824.0
2018-06-04 11:00:00,83.72,83.87,83.71,83.81,18989.0,73.9488,74.0812,73.9399,74.0283,18989.0
2018-06-04 11:05:00,83.8,83.85,83.77,83.83,19215.0,74.0194,74.0636,73.9929,74.0459,19215.0
2018-06-04 11:10:00,83.82,83.85,83.74,83.76,22793.0,74.0371,74.0636,73.9664,73.9841,22793.0
2018-06-04 11:15:00,83.77,83.8,83.75,83.8,8345.0,73.9929,74.0194,73.9753,74.0194,8345.0
2018-06-04 11:20:00,83.8,83.86,83.76,83.79,26345.0,74.0194,74.0724,73.9841,74.0106,26345.0
2018-06-04 11:25:00,83.78,83.79,83.72,83.77,7889.0,74.0018,74.0106,73.9488,73.9929,7889.0
2018-06-04 11:30:00,83.77,83.81,83.76,83.79,5232.0,73.9929,74.0283,73.9841,74.0106,5232.0
2018-06-04 11:35:00,83.8,83.82,83.75,83.78,6395.0,74.0194,74.0371,73.9753,74.0018,6395.0
2018-06-04 11:40:00,83.78,83.85,83.78,83.85,8561.0,74.0018,74.0636,74.0018,74.0636,8561.0
2018-06-04 11:45:00,83.85,83.85,83.75,83.76,5758.0,74.0636,74.0636,73.9753,73.9841,5758.0
2018-06-04 11:50:00,83.75,83.81,83.75,83.77,7911.0,73.9753,74.0283,73.9753,73.9929,7911.0
2018-06-04 11:55:00,83.78,83.85,83.77,83.81,18393.0,74.0018,74.0636,73.9929,74.0283,18393.0
2018-06-04 12:00:00,83.81,83.85,83.79,83.81,8161.0,74.0283,74.0636,74.0106,74.0283,8161.0
2018-06-04 12:05:00,83.81,83.92,83.8,83.92,9740.0,74.0283,74.1254,74.0194,74.1254,9740.0
2018-06-04 12:10:00,83.92,83.98,83.91,83.97,12309.0,74.1254,74.1784,74.1166,74.1696,12309.0
2018-06-04 12:15:00,83.96,83.97,83.85,83.94,27629.0,74.1607,74.1696,74.0636,74.1431,27629.0
2018-06-04 12:20:00,83.94,83.99,83.94,83.98,10032.0,74.1431,74.1872,74.1431,74.1784,10032.0
2018-06-04 12:25:00,83.99,83.99,83.97,83.99,9620.0,74.1872,74.1872,74.1696,74.1872,9620.0
2018-06-04 12:30:00,83.99,83.99,83.96,83.98,13782.0,74.1872,74.1872,74.1607,74.1784,13782.0
2018-06-04 12:35:00,83.99,84.0,83.98,83.99,15240.0,74.1872,74.1961,74.1784,74.1872,15240.0
2018-06-04 12:40:00,84.0,84.0,83.98,83.99,4890.0,74.1961,74.1961,74.1784,74.1872,4890.0
2018-06-04 12:45:00,84.0,84.03,83.99,84.03,9448.0,74.1961,74.2226,74.1872,74.2226,9448.0
2018-06-04 12:50:00,84.03,84.05,83.98,83.98,17006.0,74.2226,74.2402,74.1784,74.1784,17006.0
2018-06-04 12:55:00,83.98,84.01,83.97,84.0,9464.0,74.1784,74.2049,74.1696,74.1961,9464.0
2018-06-04 13:00:00,84.01,84.04,84.0,84.01,12412.0,74.2049,74.2314,74.1961,74.2049,12412.0
2018-06-04 13:05:00,84.02,84.02,83.98,83.99,17850.0,74.2137,74.2137,74.1784,74.1872,17850.0
2018-06-04 13:10:00,83.98,83.99,83.93,83.97,9780.0,74.1784,74.1872,74.1342,74.1696,9780.0
2018-06-04 13:15:00,83.97,84.01,83.97,84.01,6415.0,74.1696,74.2049,74.1696,74.2049,6415.0
2018-06-04 13:20:00,84.0,84.01,83.96,83.98,11816.0,74.1961,74.2049,74.1607,74.1784,11816.0
2018-06-04 13:25:00,83.98,84.01,83.97,83.99,11346.0,74.1784,74.2049,74.1696,74.1872,11346.0
2018-06-04 13:30:00,83.99,83.99,83.89,83.9,14021.0,74.1872,74.1872,74.0989,74.1077,14021.0
2018-06-04 13:35:00,83.9,83.95,83.89,83.95,7018.0,74.1077,74.1519,74.0989,74.1519,7018.0
2018-06-04 13:40:00,83.93,83.95,83.9,83.93,8818.0,74.1342,74.1519,74.1077,74.1342,8818.0
2018-06-04 13:45:00,83.94,83.95,83.9,83.91,7563.0,74.1431,74.1519,74.1077,74.1166,7563.0
2018-06-04 13:50:00,83.89,83.9,83.87,83.89,6021.0,74.0989,74.1077,74.0812,74.0989,6021.0
2018-06-04 13:55:00,83.9,83.95,83.89,83.94,6198.0,74.1077,74.1519,74.0989,74.1431,6198.0
2018-06-04 14:00:00,83.94,83.96,83.94,83.94,4884.0,74.1431,74.1607,74.1431,74.1431,4884.0
2018-06-04 14:05:00,83.94,83.99,83.94,83.98,14263.0,74.1431,74.1872,74.1431,74.1784,14263.0
2018-06-04 14:10:00,83.99,84.05,83.97,84.05,10642.0,74.1872,74.2402,74.1696,74.2402,10642.0
2018-06-04 14:15:00,84.05,84.05,83.98,84.0,24472.0,74.2402,74.2402,74.1784,74.1961,24472.0
2018-06-04 14:20:00,83.99,84.0,83.94,83.94,10942.0,74.1872,74.1961,74.1431,74.1431,10942.0
2018-06-04 14:25:00,83.94,83.95,83.87,83.88,13661.0,74.1431,74.1519,74.0812,74.0901,13661.0
2018-06-04 14:30:00,83.89,83.92,83.85,83.85,11495.0,74.0989,74.1254,74.0636,74.0636,11495.0
2018-06-04 14:35:00,83.85,83.88,83.83,83.86,9168.0,74.0636,74.0901,74.0459,74.0724,9168.0
2018-06-04 14:40:00,83.86,83.87,83.83,83.85,8975.0,74.0724,74.0812,74.0459,74.0636,8975.0
2018-06-04 14:45:00,83.85,83.88,83.85,83.87,8061.0,74.0636,74.0901,74.0636,74.0812,8061.0
2018-06-04 14:50:00,83.86,83.87,83.83,83.86,13273.0,74.0724,74.0812,74.0459,74.0724,13273.0
2018-06-04 14:55:00,83.87,83.92,83.86,83.9,7482.0,74.0812,74.1254,74.0724,74.1077,7482.0
2018-06-04 15:00:00,83.89,83.9,83.87,83.87,12586.0,74.0989,74.1077,74.0812,74.0812,12586.0
2018-06-04 15:05:00,83.88,83.88,83.84,83.86,11210.0,74.0901,74.0901,74.0548,74.0724,11210.0
2018-06-04 15:10:00,83.86,83.87,83.82,83.86,15701.0,74.0724,74.0812,74.0371,74.0724,15701.0
2018-06-04 15:15:00,83.87,83.89,83.87,83.89,10556.0,74.0812,74.0989,74.0812,74.0989,10556.0
2018-06-04 15:20:00,83.88,83.88,83.84,83.84,7768.0,74.0901,74.0901,74.0548,74.0548,7768.0
2018-06-04 15:25:00,83.84,83.85,83.82,83.82,11442.0,74.0548,74.0636,74.0371,74.0371,11442.0
2018-06-04 15:30:00,83.83,83.83,83.78,83.79,13850.0,74.0459,74.0459,74.0018,74.0106,13850.0
2018-06-04 15:35:00,83.8,83.83,83.76,83.77,24543.0,74.0194,74.0459,73.9841,73.9929,24543.0
2018-06-04 15:40:00,83.77,83.83,83.74,83.79,46951.0,73.9929,74.0459,73.9664,74.0106,46951.0
2018-06-04 15:45:00,83.79,83.79,83.67,83.7,34550.0,74.0106,74.0106,73.9046,73.9311,34550.0
2018-06-04 15:50:00,83.7,83.71,83.64,83.66,34380.0,73.9311,73.9399,73.8781,73.8958,34380.0
2018-06-04 15:55:00,83.65,83.68,83.63,83.68,101756.0,73.8869,73.9134,73.8693,73.9134,101756.0
2018-06-05 09:30:00,83.72,83.91,83.66,83.78,28170.0,73.9488,74.1166,73.8958,74.0018,28170.0
2018-06-05 09:35:00,83.75,83.88,83.75,83.78,9604.0,73.9753,74.0901,73.9753,74.0018,9604.0
2018-06-05 09:40:00,83.82,83.92,83.81,83.81,10760.0,74.0371,74.1254,74.0283,74.0283,10760.0
2018-06-05 09:45:00,83.81,84.0,83.81,84.0,46082.0,74.0283,74.1961,74.0283,74.1961,46082.0
2018-06-05 09:50:00,83.99,84.01,83.88,84.01,18733.0,74.1872,74.2049,74.0901,74.2049,18733.0
2018-06-05 09:55:00,84.02,84.04,83.98,84.01,6492.0,74.2137,74.2314,74.1784,74.2049,6492.0
2018-06-05 10:00:00,84.01,84.01,83.91,83.98,13771.0,74.2049,74.2049,74.1166,74.1784,13771.0
2018-06-05 10:05:00,83.99,84.11,83.99,84.08,19095.0,74.1872,74.2932,74.1872,74.2667,19095.0
2018-06-05 10:10:00,84.07,84.08,83.95,83.96,14591.0,74.2579,74.2667,74.1519,74.1607,14591.0
2018-06-05 10:15:00,83.95,83.98,83.92,83.96,11853.0,74.1519,74.1784,74.1254,74.1607,11853.0
2018-06-05 10:20:00,83.94,83.94,83.87,83.91,12864.0,74.1431,74.1431,74.0812,74.1166,12864.0
2018-06-05 10:25:00,83.91,83.98,83.9,83.97,12245.0,74.1166,74.1784,74.1077,74.1696,12245.0
2018-06-05 10:30:00,83.97,83.98,83.85,83.87,16045.0,74.1696,74.1784,74.0636,74.0812,16045.0
2018-06-05 10:35:00,83.86,83.89,83.83,83.84,9958.0,74.0724,74.0989,74.0459,74.0548,9958.0
2018-06-05 10:40:00,83.83,83.87,83.82,83.86,7468.0,74.0459,74.0812,74.0371,74.0724,7468.0
2018-06-05 10:45:00,83.84,83.93,83.84,83.92,13737.0,74.0548,74.1342,74.0548,74.1254,13737.0
2018-06-05 10:50:00,83.91,83.97,83.91,83.97,17629.0,74.1166,74.1696,74.1166,74.1696,17629.0
2018-06-05 10:55:00,83.96,83.97,83.9,83.9,12109.0,74.1607,74.1696,74.1077,74.1077,12109.0
2018-06-05 11:00:00,83.9,83.9,83.84,83.85,8746.0,74.1077,74.1077,74.0548,74.0636,8746.0
2018-06-05 11:05:00,83.86,83.87,83.69,83.69,17625.0,74.0724,74.0812,73.9223,73.9223,17625.0
2018-06-05 11:10:00,83.69,83.73,83.67,83.73,9633.0,73.9223,73.9576,73.9046,73.9576,9633.0
2018-06-05 11:15:00,83.74,83.79,83.74,83.76,6800.0,73.9664,74.0106,73.9664,73.9841,6800.0
2018-06-05 11:20:00,83.74,83.76,83.63,83.63,19719.0,73.9664,73.9841,73.8693,73.8693,19719.0
2018-06-05 11:25:00,83.64,83.66,83.6,83.61,11458.0,73.8781,73.8958,73.8428,73.8516,11458.0
2018-06-05 11:30:00,83.61,83.62,83.59,83.6,9564.0,73.8516,73.8604,73.8339,73.8428,9564.0
2018-06-05 11:35:00,83.58,83.65,83.57,83.6,10524.0,73.8251,73.8869,73.8163,73.8428,10524.0
2018-06-05 11:40:00,83.61,83.61,83.54,83.55,8639.0,73.8516,73.8516,73.7898,73.7986,8639.0
2018-06-05 11:45:00,83.57,83.58,83.51,83.56,6605.0,73.8163,73.8251,73.7633,73.8074,6605.0
2018-06-05 11:50:00,83.56,83.56,83.52,83.55,19148.0,73.8074,73.8074,73.7721,73.7986,19148.0
2018-06-05 11:55:00,83.56,83.58,83.55,83.58,7680.0,73.8074,73.8251,73.7986,73.8251,7680.0
2018-06-05 12:00:00,83.57,83.64,83.56,83.62,10176.0,73.8163,73.8781,73.8074,73.8604,10176.0
2018-06-05 12:05:00,83.62,83.67,83.59,83.67,9539.0,73.8604,73.9046,73.8339,73.9046,9539.0
2018-06-05 12:10:00,83.66,83.69,83.63,83.69,9994.0,73.8958,73.9223,73.8693,73.9223,9994.0
2018-06-05 12:15:00,83.68,83.68,83.62,83.67,8897.0,73.9134,73.9134,73.8604,73.9046,8897.0
2018-06-05 12:20:00,83.66,83.69,83.64,83.65,5463.0,73.8958,73.9223,73.8781,73.8869,5463.0
2018-06-05 12:25:00,83.64,83.68,83.64,83.68,7365.0,73.8781,73.9134,73.8781,73.9134,7365.0
2018-06-05 12:30:00,83.68,83.68,83.61,83.62,9251.0,73.9134,73.9134,73.8516,73.8604,9251.0
2018-06-05 12:35:00,83.61,83.64,83.59,83.61,6069.0,73.8516,73.8781,73.8339,73.8516,6069.0
2018-06-05 12:40:00,83.61,83.63,83.56,83.57,29864.0,73.8516,73.8693,73.8074,73.8163,29864.0
2018-06-05 12:45:00,83.56,83.56,83.48,83.48,10642.0,73.8074,73.8074,73.7368,73.7368,10642.0
2018-06-05 12:50:00,83.49,83.5,83.39,83.42,25634.0,73.7456,73.7544,73.6573,73.6838,25634.0
2018-06-05 12:55:00,83.42,83.5,83.39,83.42,43677.0,73.6838,73.7544,73.6573,73.6838,43677.0
2018-06-05 13:00:00,83.42,83.52,83.42,83.46,20148.0,73.6838,73.7721,73.6838,73.7191,20148.0
2018-06-05 13:05:00,83.46,83.49,83.42,83.49,7620.0,73.7191,73.7456,73.6838,73.7456,7620.0
2018-06-05 13:10:00,83.47,83.53,83.46,83.53,8783.0,73.7279,73.7809,73.7191,73.7809,8783.0
2018-06-05 13:15:00,83.53,83.56,83.5,83.51,11062.0,73.7809,73.8074,73.7544,73.7633,11062.0
2018-06-05 13:20:00,83.51,83.53,83.48,83.51,7203.0,73.7633,73.7809,73.7368,73.7633,7203.0
2018-06-05 13:25:00,83.52,83.56,83.51,83.54,7621.0,73.7721,73.8074,73.7633,73.7898,7621.0
2018-06-05 13:30:00,83.54,83.54,83.49,83.52,6586.0,73.7898,73.7898,73.7456,73.7721,6586.0
2018-06-05 13:35:00,83.52,83.63,83.5,83.62,13409.0,73.7721,73.8693,73.7544,73.8604,13409.0
2018-06-05 13:40:00,83.61,83.64,83.57,83.64,9084.0,73.8516,73.8781,73.8163,73.8781,9084.0
2018-06-05 13:45:00,83.63,83.65,83.61,83.64,8867.0,73.8693,73.8869,73.8516,73.8781,8867.0
2018-06-05 13:50:00,83.64,83.65,83.59,83.59,10680.0,73.8781,73.8869,73.8339,73.8339,10680.0
2018-06-05 13:55:00,83.59,83.6,83.56,83.58,10449.0,73.8339,73.8428,73.8074,73.8251,10449.0
2018-06-05 14:00:00,83.58,83.59,83.53,83.57,6400.0,73.8251,73.8339,73.7809,73.8163,6400.0
2018-06-05 14:05:00,83.56,83.57,83.46,83.5,32998.0,73.8074,73.8163,73.7191,73.7544,32998.0
2018-06-05 14:10:00,83.5,83.5,83.48,83.5,10759.0,73.7544,73.7544,73.7368,73.7544,10759.0
2018-06-05 14:15:00,83.49,83.56,83.47,83.55,21094.0,73.7456,73.8074,73.7279,73.7986,21094.0
2018-06-05 14:20:00,83.54,83.55,83.45,83.48,12666.0,73.7898,73.7986,73.7103,73.7368,12666.0
2018-06-05 14:25:00,83.48,83.49,83.47,83.47,6755.0,73.7368,73.7456,73.7279,73.7279,6755.0
2018-06-05 14:30:00,83.48,83.48,83.42,83.44,19973.0,73.7368,73.7368,73.6838,73.7014,19973.0
2018-06-05 14:35:00,83.45,83.46,83.44,83.44,12258.0,73.7103,73.7191,73.7014,73.7014,12258.0
2018-06-05 14:40:00,83.45,83.45,83.38,83.45,36547.0,73.7103,73.7103,73.6484,73.7103,36547.0
2018-06-05 14:45:00,83.45,83.55,83.44,83.49,12672.0,73.7103,73.7986,73.7014,73.7456,12672.0
2018-06-05 14:50:00,83.48,83.51,83.48,83.51,8254.0,73.7368,73.7633,73.7368,73.7633,8254.0
2018-06-05 14:55:00,83.51,83.53,83.47,83.5,13895.0,73.7633,73.7809,73.7279,73.7544,13895.0
2018-06-05 15:00:00,83.5,83.53,83.46,83.49,23945.0,73.7544,73.7809,73.7191,73.7456,23945.0
2018-06-05 15:05:00,83.49,83.52,83.47,83.49,11360.0,73.7456,73.7721,73.7279,73.7456,11360.0
2018-06-05 15:10:00,83.5,83.5,83.44,83.45,14896.0,73.7544,73.7544,73.7014,73.7103,14896.0
2018-06-05 15:15:00,83.45,83.5,83.44,83.48,15538.0,73.7103,73.7544,73.7014,73.7368,15538.0
2018-06-05 15:20:00,83.48,83.49,83.45,83.45,18794.0,73.7368,73.7456,73.7103,73.7103,18794.0
2018-06-05 15:25:00,83.45,83.45,83.4,83.41,19846.0,73.7103,73.7103,73.6661,73.6749,19846.0
2018-06-05 15:30:00,83.4,83.42,83.39,83.42,17913.0,73.6661,73.6838,73.6573,73.6838,17913.0
2018-06-05 15:35:00,83.43,83.5,83.43,83.46,32527.0,73.6926,73.7544,73.6926,73.7191,32527.0
2018-06-05 15:40:00,83.45,83.45,83.41,83.44,27651.0,73.7103,73.7103,73.6749,73.7014,27651.0
2018-06-05 15:45:00,83.43,83.54,83.43,83.54,42570.0,73.6926,73.7898,73.6926,73.7898,42570.0
2018-06-05 15:50:00,83.53,83.55,83.47,83.49,37855.0,73.7809,73.7986,73.7279,73.7456,37855.0
2018-06-05 15:55:00,83.49,83.55,83.47,83.53,100114.0,73.7456,73.7986,73.7279,73.7809,100114.0
2018-06-06 09:30:00,83.34,83.67,83.34,83.54,24280.0,73.6131,73.9046,73.6131,73.7898,24280.0
2018-06-06 09:35:00,83.53,83.56,83.48,83.56,11627.0,73.7809,73.8074,73.7368,73.8074,11627.0
2018-06-06 09:40:00,83.56,83.67,83.5,83.67,9031.0,73.8074,73.9046,73.7544,73.9046,9031.0
2018-06-06 09:45:00,83.68,83.69,83.56,83.56,11740.0,73.9134,73.9223,73.8074,73.8074,11740.0
2018-06-06 09:50:00,83.55,83.79,83.55,83.75,13900.0,73.7986,74.0106,73.7986,73.9753,13900.0
2018-06-06 09:55:00,83.75,83.76,83.63,83.65,10749.0,73.9753,73.9841,73.8693,73.8869,10749.0
2018-06-06 10:00:00,83.65,83.65,83.6,83.6,6861.0,73.8869,73.8869,73.8428,73.8428,6861.0
2018-06-06 10:05:00,83.6,83.63,83.56,83.59,11644.0,73.8428,73.8693,73.8074,73.8339,11644.0
2018-06-06 10:10:00,83.59,83.59,83.5,83.52,8342.0,73.8339,73.8339,73.7544,73.7721,8342.0
2018-06-06 10:15:00,83.52,83.54,83.48,83.54,12469.0,73.7721,73.7898,73.7368,73.7898,12469.0
2018-06-06 10:20:00,83.52,83.58,83.49,83.56,10563.0,73.7721,73.8251,73.7456,73.8074,10563.0
2018-06-06 10:25:00,83.57,83.58,83.51,83.51,6395.0,73.8163,73.8251,73.7633,73.7633,6395.0
2018-06-06 10:30:00,83.51,83.58,83.51,83.54,8093.0,73.7633,73.8251,73.7633,73.7898,8093.0
2018-06-06 10:35:00,83.54,83.66,83.54,83.64,7046.0,73.7898,73.8958,73.7898,73.8781,7046.0
2018-06-06 10:40:00,83.64,83.72,83.63,83.71,9474.0,73.8781,73.9488,73.8693,73.9399,9474.0
2018-06-06 10:45:00,83.72,83.75,83.67,83.71,11287.0,73.9488,73.9753,73.9046,73.9399,11287.0
2018-06-06 10:50:00,83.72,83.77,83.69,83.69,7906.0,73.9488,73.9929,73.9223,73.9223,7906.0
2018-06-06 10:55:00,83.68,83.7,83.65,83.7,4000.0,73.9134,73.9311,73.8869,73.9311,4000.0
2018-06-06 11:00:00,83.73,83.77,83.71,83.72,10797.0,73.9576,73.9929,73.9399,73.9488,10797.0
2018-06-06 11:05:00,83.71,83.71,83.67,83.68,6479.0,73.9399,73.9399,73.9046,73.9134,6479.0
2018-06-06 11:10:00,83.69,83.73,83.68,83.7,11128.0,73.9223,73.9576,73.9134,73.9311,11128.0
2018-06-06 11:15:00,83.69,83.71,83.63,83.66,10507.0,73.9223,73.9399,73.8693,73.8958,10507.0
2018-06-06 11:20:00,83.67,83.7,83.66,83.68,5040.0,73.9046,73.9311,73.8958,73.9134,5040.0
2018-06-06 11:25:00,83.69,83.76,83.69,83.74,9534.0,73.9223,73.9841,73.9223,73.9664,9534.0
2018-06-06 11:30:00,83.75,83.8,83.72,83.73,6411.0,73.9753,74.0194,73.9488,73.9576,6411.0
2018-06-06 11:35:00,83.73,83.77,83.73,83.73,7325.0,73.9576,73.9929,73.9576,73.9576,7325.0
2018-06-06 11:40:00,83.75,83.75,83.66,83.7,18409.0,73.9753,73.9753,73.8958,73.9311,18409.0
2018-06-06 11:45:00,83.71,83.73,83.65,83.67,6794.0,73.9399,73.9576,73.8869,73.9046,6794.0
2018-06-06 11:50:00,83.67,83.67,83.62,83.63,5786.0,73.9046,73.9046,73.8604,73.8693,5786.0
2018-06-06 11:55:00,83.63,83.7,83.62,83.69,9755.0,73.8693,73.9311,73.8604,73.9223,9755.0
2018-06-06 12:00:00,83.69,83.76,83.67,83.76,11168.0,73.9223,73.9841,73.9046,73.9841,11168.0
2018-06-06 12:05:00,83.74,83.75,83.7,83.75,9456.0,73.9664,73.9753,73.9311,73.9753,9456.0
2018-06-06 12:10:00,83.75,83.83,83.75,83.8,9834.0,73.9753,74.0459,73.9753,74.0194,9834.0
2018-06-06 12:15:00,83.8,83.89,83.78,83.89,4851.0,74.0194,74.0989,74.0018,74.0989,4851.0
2018-06-06 12:20:00,83.9,83.9,83.85,83.89,5101.0,74.1077,74.1077,74.0636,74.0989,5101.0
2018-06-06 12:25:00,83.9,83.92,83.87,83.88,7148.0,74.1077,74.1254,74.0812,74.0901,7148.0
2018-06-06 12:30:00,83.9,83.91,83.86,83.89,7786.0,74.1077,74.1166,74.0724,74.0989,7786.0
2018-06-06 12:35:00,83.88,83.89,83.8,83.82,6755.0,74.0901,74.0989,74.0194,74.0371,6755.0
2018-06-06 12:40:00,83.83,83.83,83.77,83.77,6600.0,74.0459,74.0459,73.9929,73.9929,6600.0
2018-06-06 12:45:00,83.78,83.8,83.75,83.76,7479.0,74.0018,74.0194,73.9753,73.9841,7479.0
2018-06-06 12:50:00,83.76,83.77,83.67,83.67,5782.0,73.9841,73.9929,73.9046,73.9046,5782.0
2018-06-06 12:55:00,83.68,83.71,83.66,83.68,5386.0,73.9134,73.9399,73.8958,73.9134,5386.0
2018-06-06 13:00:00,83.67,83.71,83.67,83.68,4736.0,73.9046,73.9399,73.9046,73.9134,4736.0
2018-06-06 13:05:00,83.68,83.69,83.67,83.68,4004.0,73.9134,73.9223,73.9046,73.9134,4004.0
2018-06-06 13:10:00,83.7,83.7,83.64,83.65,6066.0,73.9311,73.9311,73.8781,73.8869,6066.0
2018-06-06 13:15:00,83.66,83.68,83.64,83.68,4383.0,73.8958,73.9134,73.8781,73.9134,4383.0
2018-06-06 13:20:00,83.67,83.72,83.67,83.69,5746.0,73.9046,73.9488,73.9046,73.9223,5746.0
2018-06-06 13:25:00,83.69,83.7,83.68,83.68,4230.0,73.9223,73.9311,73.9134,73.9134,4230.0
2018-06-06 13:30:00,83.68,83.7,83.66,83.67,6746.0,73.9134,73.9311,73.8958,73.9046,6746.0
2018-06-06 13:35:00,83.66,83.67,83.63,83.63,4168.0,73.8958,73.9046,73.8693,73.8693,4168.0
2018-06-06 13:40:00,83.63,83.64,83.6,83.61,6674.0,73.8693,73.8781,73.8428,73.8516,6674.0
2018-06-06 13:45:00,83.62,83.66,83.61,83.64,6047.0,73.8604,73.8958,73.8516,73.8781,6047.0
2018-06-06 13:50:00,83.63,83.64,83.6,83.62,4926.0,73.8693,73.8781,73.8428,73.8604,4926.0
2018-06-06 13:55:00,83.61,83.62,83.57,83.57,4355.0,73.8516,73.8604,73.8163,73.8163,4355.0
2018-06-06 14:00:00,83.57,83.58,83.56,83.56,4294.0,73.8163,73.8251,73.8074,73.8074,4294.0
2018-06-06 14:05:00,83.57,83.6,83.57,83.58,11220.0,73.8163,73.8428,73.8163,73.8251,11220.0
2018-06-06 14:10:00,83.58,83.67,83.58,83.65,5951.0,73.8251,73.9046,73.8251,73.8869,5951.0
2018-06-06 14:15:00,83.66,83.72,83.64,83.68,6946.0,73.8958,73.9488,73.8781,73.9134,6946.0
2018-06-06 14:20:00,83.69,83.7,83.64,83.64,4612.0,73.9223,73.9311,73.8781,73.8781,4612.0
2018-06-06 14:25:00,83.64,83.68,83.63,83.66,5725.0,73.8781,73.9134,73.8693,73.8958,5725.0
2018-06-06 14:30:00,83.67,83.67,83.59,83.59,7617.0,73.9046,73.9046,73.8339,73.8339,7617.0
2018-06-06 14:35:00,83.61,83.67,83.6,83.67,10433.0,73.8516,73.9046,73.8428,73.9046,10433.0
2018-06-06 14:40:00,83.66,83.79,83.66,83.78,14382.0,73.8958,74.0106,73.8958,74.0018,14382.0
2018-06-06 14:45:00,83.77,83.87,83.77,83.87,11204.0,73.9929,74.0812,73.9929,74.0812,11204.0
2018-06-06 14:50:00,83.85,83.86,83.78,83.78,12186.0,74.0636,74.0724,74.0018,74.0018,12186.0
2018-06-06 14:55:00,83.79,83.8,83.76,83.77,13123.0,74.0106,74.0194,73.9841,73.9929,13123.0
2018-06-06 15:00:00,83.77,83.85,83.76,83.84,10298.0,73.9929,74.0636,73.9841,74.0548,10298.0
2018-06-06 15:05:00,83.84,83.87,83.8,83.81,10588.0,74.0548,74.0812,74.0194,74.0283,10588.0
2018-06-06 15:10:00,83.81,83.85,83.79,83.83,9183.0,74.0283,74.0636,74.0106,74.0459,9183.0
2018-06-06 15:15:00,83.84,83.89,83.83,83.83,13989.0,74.0548,74.0989,74.0459,74.0459,13989.0
2018-06-06 15:20:00,83.84,83.86,83.83,83.84,9852.0,74.0548,74.0724,74.0459,74.0548,9852.0
2018-06-06 15:25:00,83.83,83.84,83.81,83.81,9590.0,74.0459,74.0548,74.0283,74.0283,9590.0
2018-06-06 15:30:00,83.81,83.81,83.78,83.79,13030.0,74.0283,74.0283,74.0018,74.0106,13030.0
2018-06-06 15:35:00,83.79,83.82,83.77,83.79,14881.0,74.0106,74.0371,73.9929,74.0106,14881.0
2018-06-06 15:40:00,83.79,83.81,83.69,83.71,37550.0,74.0106,74.0283,73.9223,73.9399,37550.0
2018-06-06 15:45:00,83.71,83.72,83.58,83.62,79417.0,73.9399,73.9488,73.8251,73.8604,79417.0
2018-06-06 15:50:00,83.62,83.63,83.56,83.6,49834.0,73.8604,73.8693,73.8074,73.8428,49834.0
2018-06-06 15:55:00,83.6,83.79,83.58,83.77,161759.0,73.8428,74.0106,73.8251,73.9929,161759.0
2018-06-07 09:30:00,83.62,83.78,83.49,83.49,21881.0,74.2726,74.4147,74.1572,74.1572,21881.0
2018-06-07 09:35:00,83.5,83.65,83.46,83.65,4235.0,74.166,74.2993,74.1305,74.2993,4235.0
2018-06-07 09:40:00,83.64,83.65,83.52,83.52,8385.0,74.2904,74.2993,74.1838,74.1838,8385.0
2018-06-07 09:45:00,83.52,83.6,83.48,83.6,12805.0,74.1838,74.2549,74.1483,74.2549,12805.0
2018-06-07 09:50:00,83.59,83.69,83.52,83.54,12366.0,74.246,74.3348,74.1838,74.2016,12366.0
2018-06-07 09:55:00,83.53,83.53,83.38,83.43,11793.0,74.1927,74.1927,74.0595,74.1039,11793.0
2018-06-07 10:00:00,83.4,83.5,83.4,83.44,11966.0,74.0772,74.166,74.0772,74.1128,11966.0
2018-06-07 10:05:00,83.46,83.5,83.33,83.43,12375.0,74.1305,74.166,74.0151,74.1039,12375.0
2018-06-07 10:10:00,83.4,83.44,83.35,83.42,7660.0,74.0772,74.1128,74.0328,74.095,7660.0
2018-06-07 10:15:00,83.41,83.42,83.36,83.36,6671.0,74.0861,74.095,74.0417,74.0417,6671.0
2018-06-07 10:20:00,83.36,83.37,83.25,83.29,16169.0,74.0417,74.0506,73.944,73.9795,16169.0
2018-06-07 10:25:00,83.27,83.29,83.23,83.28,11113.0,73.9618,73.9795,73.9262,73.9706,11113.0
2018-06-07 10:30:00,83.28,83.49,83.28,83.46,8963.0,73.9706,74.1572,73.9706,74.1305,8963.0
2018-06-07 10:35:00,83.46,83.47,83.36,83.46,12164.0,74.1305,74.1394,74.0417,74.1305,12164.0
2018-06-07 10:40:00,83.46,83.49,83.42,83.43,9463.0,74.1305,74.1572,74.095,74.1039,9463.0
2018-06-07 10:45:00,83.43,83.47,83.37,83.41,16429.0,74.1039,74.1394,74.0506,74.0861,16429.0
2018-06-07 10:50:00,83.42,83.48,83.37,83.42,9577.0,74.095,74.1483,74.0506,74.095,9577.0
2018-06-07 10:55:00,83.45,83.49,83.41,83.41,8992.0,74.1216,74.1572,74.0861,74.0861,8992.0
2018-06-07 11:00:00,83.4,83.46,83.37,83.42,10505.0,74.0772,74.1305,74.0506,74.095,10505.0
2018-06-07 11:05:00,83.42,83.44,83.34,83.43,14575.0,74.095,74.1128,74.0239,74.1039,14575.0
2018-06-07 11:10:00,83.43,83.47,83.38,83.42,9062.0,74.1039,74.1394,74.0595,74.095,9062.0
2018-06-07 11:15:00,83.42,83.45,83.36,83.36,7502.0,74.095,74.1216,74.0417,74.0417,7502.0
2018-06-07 11:20:00,83.36,83.39,83.35,83.36,7321.0,74.0417,74.0683,74.0328,74.0417,7321.0
2018-06-07 11:25:00,83.37,83.4,83.32,83.39,6897.0,74.0506,74.0772,74.0062,74.0683,6897.0
2018-06-07 11:30:00,83.4,83.4,83.35,83.35,9485.0,74.0772,74.0772,74.0328,74.0328,9485.0
2018-06-07 11:35:00,83.35,83.35,83.29,83.29,8916.0,74.0328,74.0328,73.9795,73.9795,8916.0
2018-06-07 11:40:00,83.3,83.32,83.28,83.3,16335.0,73.9884,74.0062,73.9706,73.9884,16335.0
2018-06-07 11:45:00,83.3,83.35,83.23,83.29,17906.0,73.9884,74.0328,73.9262,73.9795,17906.0
2018-06-07 11:50:00,83.31,83.31,83.23,83.24,16820.0,73.9973,73.9973,73.9262,73.9351,16820.0
2018-06-07 11:55:00,83.24,83.24,83.2,83.22,17426.0,73.9351,73.9351,73.8996,73.9173,17426.0
2018-06-07 12:00:00,83.22,83.28,83.22,83.28,7633.0,73.9173,73.9706,73.9173,73.9706,7633.0
2018-06-07 12:05:00,83.28,83.3,83.27,83.29,8407.0,73.9706,73.9884,73.9618,73.9795,8407.0
2018-06-07 12:10:00,83.29,83.38,83.29,83.36,9202.0,73.9795,74.0595,73.9795,74.0417,9202.0
2018-06-07 12:15:00,83.36,83.36,83.33,83.33,6167.0,74.0417,74.0417,74.0151,74.0151,6167.0
2018-06-07 12:20:00,83.33,83.33,83.28,83.31,8702.0,74.0151,74.0151,73.9706,73.9973,8702.0
2018-06-07 12:25:00,83.32,83.33,83.3,83.33,6882.0,74.0062,74.0151,73.9884,74.0151,6882.0
2018-06-07 12:30:00,83.32,83.32,83.23,83.23,13188.0,74.0062,74.0062,73.9262,73.9262,13188.0
2018-06-07 12:35:00,83.26,83.27,83.24,83.26,3884.0,73.9529,73.9618,73.9351,73.9529,3884.0
2018-06-07 12:40:00,83.26,83.27,83.23,83.24,5701.0,73.9529,73.9618,73.9262,73.9351,5701.0
2018-06-07 12:45:00,83.24,83.25,83.2,83.21,7700.0,73.9351,73.944,73.8996,73.9085,7700.0
2018-06-07 12:50:00,83.2,83.26,83.19,83.26,8530.0,73.8996,73.9529,73.8907,73.9529,8530.0
2018-06-07 12:55:00,83.26,83.28,83.23,83.27,8379.0,73.9529,73.9706,73.9262,73.9618,8379.0
2018-06-07 13:00:00,83.28,83.35,83.26,83.35,16298.0,73.9706,74.0328,73.9529,74.0328,16298.0
2018-06-07 13:05:00,83.35,83.35,83.32,83.34,7062.0,74.0328,74.0328,74.0062,74.0239,7062.0
2018-06-07 13:10:00,83.33,83.37,83.3,83.3,4615.0,74.0151,74.0506,73.9884,73.9884,4615.0
2018-06-07 13:15:00,83.3,83.32,83.27,83.3,5201.0,73.9884,74.0062,73.9618,73.9884,5201.0
2018-06-07 13:20:00,83.3,83.3,83.27,83.27,5700.0,73.9884,73.9884,73.9618,73.9618,5700.0
2018-06-07 13:25:00,83.29,83.3,83.25,83.25,3478.0,73.9795,73.9884,73.944,73.944,3478.0
2018-06-07 13:30:00,83.24,83.32,83.24,83.32,7245.0,73.9351,74.0062,73.9351,74.0062,7245.0
2018-06-07 13:35:00,83.34,83.35,83.21,83.21,7452.0,74.0239,74.0328,73.9085,73.9085,7452.0
2018-06-07 13:40:00,83.2,83.3,83.18,83.28,7262.0,73.8996,73.9884,73.8818,73.9706,7262.0
2018-06-07 13:45:00,83.27,83.4,83.27,83.4,9207.0,73.9618,74.0772,73.9618,74.0772,9207.0
2018-06-07 13:50:00,83.38,83.38,83.3,83.31,5034.0,74.0595,74.0595,73.9884,73.9973,5034.0
2018-06-07 13:55:00,83.32,83.35,83.24,83.26,6949.0,74.0062,74.0328,73.9351,73.9529,6949.0
2018-06-07 14:00:00,83.26,83.3,83.18,83.28,11562.0,73.9529,73.9884,73.8818,73.9706,11562.0
2018-06-07 14:05:00,83.28,83.31,83.21,83.23,7550.0,73.9706,73.9973,73.9085,73.9262,7550.0
2018-06-07 14:10:00,83.25,83.33,83.23,83.33,7352.0,73.944,74.0151,73.9262,74.0151,7352.0
2018-06-07 14:15:00,83.32,83.38,83.3,83.33,7412.0,74.0062,74.0595,73.9884,74.0151,7412.0
2018-06-07 14:20:00,83.31,83.34,83.28,83.34,5016.0,73.9973,74.0239,73.9706,74.0239,5016.0
2018-06-07 14:25:00,83.34,83.37,83.3,83.32,30935.0,74.0239,74.0506,73.9884,74.0062,30935.0
2018-06-07 14:30:00,83.32,83.38,83.32,83.38,7821.0,74.0062,74.0595,74.0062,74.0595,7821.0
2018-06-07 14:35:00,83.39,83.39,83.35,83.36,4687.0,74.0683,74.0683,74.0328,74.0417,4687.0
2018-06-07 14:40:00,83.35,83.35,83.3,83.31,7438.0,74.0328,74.0328,73.9884,73.9973,7438.0
2018-06-07 14:45:00,83.3,83.37,83.29,83.34,14901.0,73.9884,74.0506,73.9795,74.0239,14901.0
2018-06-07 14:50:00,83.34,83.34,83.27,83.29,6481.0,74.0239,74.0239,73.9618,73.9795,6481.0
2018-06-07 14:55:00,83.29,83.31,83.26,83.27,5689.0,73.9795,73.9973,73.9529,73.9618,5689.0
2018-06-07 15:00:00,83.27,83.28,83.24,83.26,19931.0,73.9618,73.9706,73.9351,73.9529,19931.0
2018-06-07 15:05:00,83.26,83.27,83.22,83.22,19235.0,73.9529,73.9618,73.9173,73.9173,19235.0
2018-06-07 15:10:00,83.21,83.22,83.14,83.18,21941.0,73.9085,73.9173,73.8463,73.8818,21941.0
2018-06-07 15:15:00,83.18,83.21,83.14,83.16,12659.0,73.8818,73.9085,73.8463,73.8641,12659.0
2018-06-07 15:20:00,83.15,83.24,83.14,83.23,14709.0,73.8552,73.9351,73.8463,73.9262,14709.0
2018-06-07 15:25:00,83.24,83.29,83.24,83.27,12006.0,73.9351,73.9795,73.9351,73.9618,12006.0
2018-06-07 15:30:00,83.28,83.32,83.26,83.3,12594.0,73.9706,74.0062,73.9529,73.9884,12594.0
2018-06-07 15:35:00,83.3,83.33,83.3,83.33,9524.0,73.9884,74.0151,73.9884,74.0151,9524.0
2018-06-07 15:40:00,83.33,83.33,83.28,83.3,21608.0,74.0151,74.0151,73.9706,73.9884,21608.0
2018-06-07 15:45:00,83.28,83.34,83.27,83.29,28160.0,73.9706,74.0239,73.9618,73.9795,28160.0
2018-06-07 15:50:00,83.3,83.38,83.29,83.36,23586.0,73.9884,74.0595,73.9795,74.0417,23586.0
2018-06-07 15:55:00,83.36,83.37,83.29,83.3,80172.0,74.0417,74.0506,73.9795,73.9884,80172.0
2018-06-08 09:30:00,83.33,83.78,83.33,83.76,37456.0,74.0151,74.4147,74.0151,74.397,37456.0
2018-06-08 09:35:00,83.74,83.91,83.67,83.89,29249.0,74.3792,74.5302,74.317,74.5125,29249.0
2018-06-08 09:40:00,83.89,83.9,83.82,83.84,26700.0,74.5125,74.5213,74.4503,74.468,26700.0
2018-06-08 09:45:00,83.86,83.87,83.65,83.67,16019.0,74.4858,74.4947,74.2993,74.317,16019.0
2018-06-08 09:50:00,83.63,83.67,83.55,83.66,7099.0,74.2815,74.317,74.2105,74.3082,7099.0
2018-06-08 09:55:00,83.66,83.72,83.62,83.7,7757.0,74.3082,74.3615,74.2726,74.3437,7757.0
2018-06-08 10:00:00,83.71,83.73,83.59,83.62,15745.0,74.3526,74.3703,74.246,74.2726,15745.0
2018-06-08 10:05:00,83.63,83.65,83.56,83.58,6926.0,74.2815,74.2993,74.2193,74.2371,6926.0
2018-06-08 10:10:00,83.58,83.6,83.53,83.56,11546.0,74.2371,74.2549,74.1927,74.2193,11546.0
2018-06-08 10:15:00,83.54,83.54,83.47,83.52,7852.0,74.2016,74.2016,74.1394,74.1838,7852.0
2018-06-08 10:20:00,83.52,83.63,83.49,83.57,11911.0,74.1838,74.2815,74.1572,74.2282,11911.0
2018-06-08 10:25:00,83.56,83.59,83.55,83.55,7381.0,74.2193,74.246,74.2105,74.2105,7381.0
2018-06-08 10:30:00,83.55,83.59,83.51,83.53,10014.0,74.2105,74.246,74.1749,74.1927,10014.0
2018-06-08 10:35:00,83.52,83.59,83.51,83.57,15786.0,74.1838,74.246,74.1749,74.2282,15786.0
2018-06-08 10:40:00,83.58,83.59,83.55,83.56,6189.0,74.2371,74.246,74.2105,74.2193,6189.0
2018-06-08 10:45:00,83.55,83.56,83.52,83.53,9656.0,74.2105,74.2193,74.1838,74.1927,9656.0
2018-06-08 10:50:00,83.53,83.61,83.52,83.61,9640.0,74.1927,74.2638,74.1838,74.2638,9640.0
2018-06-08 10:55:00,83.61,83.62,83.5,83.54,22381.0,74.2638,74.2726,74.166,74.2016,22381.0
2018-06-08 11:00:00,83.53,83.54,83.48,83.5,10959.0,74.1927,74.2016,74.1483,74.166,10959.0
2018-06-08 11:05:00,83.49,83.53,83.45,83.45,8908.0,74.1572,74.1927,74.1216,74.1216,8908.0
2018-06-08 11:10:00,83.46,83.52,83.45,83.5,11235.0,74.1305,74.1838,74.1216,74.166,11235.0
2018-06-08 11:15:00,83.49,83.51,83.44,83.45,15966.0,74.1572,74.1749,74.1128,74.1216,15966.0
2018-06-08 11:20:00,83.45,83.47,83.42,83.42,6438.0,74.1216,74.1394,74.095,74.095,6438.0
2018-06-08 11:25:00,83.4,83.41,83.37,83.39,6531.0,74.0772,74.0861,74.0506,74.0683,6531.0
2018-06-08 11:30:00,83.36,83.39,83.33,83.35,8511.0,74.0417,74.0683,74.0151,74.0328,8511.0
2018-06-08 11:35:00,83.36,83.37,83.32,83.32,5375.0,74.0417,74.0506,74.0062,74.0062,5375.0
2018-06-08 11:40:00,83.34,83.39,83.32,83.35,9698.0,74.0239,74.0683,74.0062,74.0328,9698.0
2018-06-08 11:45:00,83.34,83.37,83.32,83.33,8575.0,74.0239,74.0506,74.0062,74.0151,8575.0
2018-06-08 11:50:00,83.33,83.34,83.3,83.34,10982.0,74.0151,74.0239,73.9884,74.0239,10982.0
2018-06-08 11:55:00,83.33,83.34,83.3,83.34,4657.0,74.0151,74.0239,73.9884,74.0239,4657.0
2018-06-08 12:00:00,83.34,83.43,83.34,83.43,6640.0,74.0239,74.1039,74.0239,74.1039,6640.0
2018-06-08 12:05:00,83.42,83.44,83.38,83.44,6500.0,74.095,74.1128,74.0595,74.1128,6500.0
2018-06-08 12:10:00,83.44,83.46,83.41,83.41,6127.0,74.1128,74.1305,74.0861,74.0861,6127.0
2018-06-08 12:15:00,83.42,83.43,83.4,83.41,10467.0,74.095,74.1039,74.0772,74.0861,10467.0
2018-06-08 12:20:00,83.41,83.43,83.41,83.42,3800.0,74.0861,74.1039,74.0861,74.095,3800.0
2018-06-08 12:25:00,83.42,83.45,83.4,83.45,8669.0,74.095,74.1216,74.0772,74.1216,8669.0
2018-06-08 12:30:00,83.45,83.5,83.45,83.48,6053.0,74.1216,74.166,74.1216,74.1483,6053.0
2018-06-08 12:35:00,83.48,83.51,83.47,83.48,13486.0,74.1483,74.1749,74.1394,74.1483,13486.0
2018-06-08 12:40:00,83.48,83.5,83.48,83.5,6410.0,74.1483,74.166,74.1483,74.166,6410.0
2018-06-08 12:45:00,83.49,83.51,83.48,83.5,5408.0,74.1572,74.1749,74.1483,74.166,5408.0
2018-06-08 12:50:00,83.5,83.54,83.5,83.51,6914.0,74.166,74.2016,74.166,74.1749,6914.0
2018-06-08 12:55:00,83.51,83.54,83.5,83.53,9922.0,74.1749,74.2016,74.166,74.1927,9922.0
2018-06-08 13:00:00,83.51,83.51,83.46,83.47,4971.0,74.1749,74.1749,74.1305,74.1394,4971.0
2018-06-08 13:05:00,83.46,83.47,83.43,83.45,5682.0,74.1305,74.1394,74.1039,74.1216,5682.0
2018-06-08 13:10:00,83.46,83.49,83.44,83.45,12703.0,74.1305,74.1572,74.1128,74.1216,12703.0
2018-06-08 13:15:00,83.45,83.47,83.44,83.45,4712.0,74.1216,74.1394,74.1128,74.1216,4712.0
2018-06-08 13:20:00,83.44,83.44,83.4,83.41,6500.0,74.1128,74.1128,74.0772,74.0861,6500.0
2018-06-08 13:25:00,83.41,83.43,83.4,83.42,2043.0,74.0861,74.1039,74.0772,74.095,2043.0
2018-06-08 13:30:00,83.43,83.49,83.43,83.49,4317.0,74.1039,74.1572,74.1039,74.1572,4317.0
2018-06-08 13:35:00,83.48,83.49,83.44,83.45,3700.0,74.1483,74.1572,74.1128,74.1216,3700.0
2018-06-08 13:40:00,83.44,83.46,83.41,83.42,6121.0,74.1128,74.1305,74.0861,74.095,6121.0
2018-06-08 13:45:00,83.43,83.46,83.42,83.42,6150.0,74.1039,74.1305,74.095,74.095,6150.0
2018-06-08 13:50:00,83.42,83.49,83.35,83.44,17409.0,74.095,74.1572,74.0328,74.1128,17409.0
2018-06-08 13:55:00,83.44,83.44,83.39,83.41,4436.0,74.1128,74.1128,74.0683,74.0861,4436.0
2018-06-08 14:00:00,83.42,83.44,83.42,83.42,3274.0,74.095,74.1128,74.095,74.095,3274.0
2018-06-08 14:05:00,83.42,83.43,83.4,83.4,9390.0,74.095,74.1039,74.0772,74.0772,9390.0
2018-06-08 14:10:00,83.41,83.45,83.38,83.45,10451.0,74.0861,74.1216,74.0595,74.1216,10451.0
2018-06-08 14:15:00,83.44,83.44,83.41,83.41,3007.0,74.1128,74.1128,74.0861,74.0861,3007.0
2018-06-08 14:20:00,83.42,83.42,83.38,83.39,6137.0,74.095,74.095,74.0595,74.0683,6137.0
2018-06-08 14:25:00,83.38,83.42,83.38,83.39,5939.0,74.0595,74.095,74.0595,74.0683,5939.0
2018-06-08 14:30:00,83.39,83.4,83.38,83.39,4961.0,74.0683,74.0772,74.0595,74.0683,4961.0
2018-06-08 14:35:00,83.39,83.41,83.38,83.4,7711.0,74.0683,74.0861,74.0595,74.0772,7711.0
2018-06-08 14:40:00,83.39,83.46,83.39,83.44,10353.0,74.0683,74.1305,74.0683,74.1128,10353.0
2018-06-08 14:45:00,83.44,83.46,83.44,83.44,7823.0,74.1128,74.1305,74.1128,74.1128,7823.0
2018-06-08 14:50:00,83.43,83.45,83.41,83.42,8093.0,74.1039,74.1216,74.0861,74.095,8093.0
2018-06-08 14:55:00,83.41,83.42,83.38,83.39,4438.0,74.0861,74.095,74.0595,74.0683,4438.0
2018-06-08 15:00:00,83.39,83.4,83.36,83.38,6279.0,74.0683,74.0772,74.0417,74.0595,6279.0
2018-06-08 15:05:00,83.37,83.39,83.37,83.38,7537.0,74.0506,74.0683,74.0506,74.0595,7537.0
2018-06-08 15:10:00,83.37,83.43,83.37,83.43,13563.0,74.0506,74.1039,74.0506,74.1039,13563.0
2018-06-08 15:15:00,83.42,83.43,83.35,83.35,10960.0,74.095,74.1039,74.0328,74.0328,10960.0
2018-06-08 15:20:00,83.36,83.43,83.34,83.42,8438.0,74.0417,74.1039,74.0239,74.095,8438.0
2018-06-08 15:25:00,83.41,83.42,83.37,83.42,9720.0,74.0861,74.095,74.0506,74.095,9720.0
2018-06-08 15:30:00,83.43,83.45,83.43,83.43,9327.0,74.1039,74.1216,74.1039,74.1039,9327.0
2018-06-08 15:35:00,83.42,83.48,83.41,83.48,16300.0,74.095,74.1483,74.0861,74.1483,16300.0
2018-06-08 15:40:00,83.47,83.5,83.45,83.48,19824.0,74.1394,74.166,74.1216,74.1483,19824.0
2018-06-08 15:45:00,83.48,83.53,83.48,83.52,30182.0,74.1483,74.1927,74.1483,74.1838,30182.0
2018-06-08 15:50:00,83.52,83.56,83.52,83.53,31307.0,74.1838,74.2193,74.1838,74.1927,31307.0
2018-06-08 15:55:00,83.54,83.61,83.51,83.59,111590.0,74.2016,74.2638,74.1749,74.246,111590.0
2018-06-11 09:30:00,83.74,83.87,83.61,83.75,28721.0,74.3792,74.4947,74.2638,74.3881,28721.0
2018-06-11 09:35:00,83.78,83.82,83.71,83.73,9820.0,74.4147,74.4503,74.3526,74.3703,9820.0
2018-06-11 09:40:00,83.71,83.78,83.66,83.74,16621.0,74.3526,74.4147,74.3082,74.3792,16621.0
2018-06-11 09:45:00,83.74,83.82,83.69,83.73,24488.0,74.3792,74.4503,74.3348,74.3703,24488.0
2018-06-11 09:50:00,83.7,83.77,83.7,83.73,14581.0,74.3437,74.4059,74.3437,74.3703,14581.0
2018-06-11 09:55:00,83.73,83.75,83.67,83.71,11020.0,74.3703,74.3881,74.317,74.3526,11020.0
2018-06-11 10:00:00,83.72,83.86,83.7,83.86,10799.0,74.3615,74.4858,74.3437,74.4858,10799.0
2018-06-11 10:05:00,83.84,83.85,83.7,83.74,71926.0,74.468,74.4769,74.3437,74.3792,71926.0
2018-06-11 10:10:00,83.73,83.79,83.7,83.7,11368.0,74.3703,74.4236,74.3437,74.3437,11368.0
2018-06-11 10:15:00,83.7,83.7,83.6,83.63,11773.0,74.3437,74.3437,74.2549,74.2815,11773.0
2018-06-11 10:20:00,83.62,83.65,83.55,83.6,15040.0,74.2726,74.2993,74.2105,74.2549,15040.0
2018-06-11 10:25:00,83.6,83.63,83.56,83.57,19316.0,74.2549,74.2815,74.2193,74.2282,19316.0
2018-06-11 10:30:00,83.56,83.63,83.53,83.62,24036.0,74.2193,74.2815,74.1927,74.2726,24036.0
2018-06-11 10:35:00,83.62,83.64,83.6,83.61,12450.0,74.2726,74.2904,74.2549,74.2638,12450.0
2018-06-11 10:40:00,83.6,83.62,83.58,83.61,18172.0,74.2549,74.2726,74.2371,74.2638,18172.0
2018-06-11 10:45:00,83.6,83.6,83.45,83.45,17414.0,74.2549,74.2549,74.1216,74.1216,17414.0
2018-06-11 10:50:00,83.44,83.45,83.35,83.41,21274.0,74.1128,74.1216,74.0328,74.0861,21274.0
2018-06-11 10:55:00,83.41,83.42,83.35,83.36,15161.0,74.0861,74.095,74.0328,74.0417,15161.0
2018-06-11 11:00:00,83.36,83.46,83.36,83.39,15803.0,74.0417,74.1305,74.0417,74.0683,15803.0
2018-06-11 11:05:00,83.39,83.39,83.07,83.12,35451.0,74.0683,74.0683,73.7841,73.8285,35451.0
2018-06-11 11:10:00,83.12,83.24,83.07,83.24,17793.0,73.8285,73.9351,73.7841,73.9351,17793.0
2018-06-11 11:15:00,83.24,83.24,83.18,83.21,19193.0,73.9351,73.9351,73.8818,73.9085,19193.0
2018-06-11 11:20:00,83.21,83.33,83.19,83.32,12991.0,73.9085,74.0151,73.8907,74.0062,12991.0
2018-06-11 11:25:00,83.33,83.42,83.3,83.41,6031.0,74.0151,74.095,73.9884,74.0861,6031.0
2018-06-11 11:30:00,83.41,83.52,83.41,83.52,6747.0,74.0861,74.1838,74.0861,74.1838,6747.0
2018-06-11 11:35:00,83.5,83.57,83.46,83.46,12534.0,74.166,74.2282,74.1305,74.1305,12534.0
2018-06-11 11:40:00,83.46,83.51,83.42,83.47,14487.0,74.1305,74.1749,74.095,74.1394,14487.0
2018-06-11 11:45:00,83.48,83.53,83.45,83.48,12829.0,74.1483,74.1927,74.1216,74.1483,12829.0
2018-06-11 11:50:00,83.49,83.56,83.49,83.56,5394.0,74.1572,74.2193,74.1572,74.2193,5394.0
2018-06-11 11:55:00,83.54,83.56,83.48,83.55,10130.0,74.2016,74.2193,74.1483,74.2105,10130.0
2018-06-11 12:00:00,83.56,83.59,83.47,83.47,9500.0,74.2193,74.246,74.1394,74.1394,9500.0
2018-06-11 12:05:00,83.48,83.5,83.45,83.45,13023.0,74.1483,74.166,74.1216,74.1216,13023.0
2018-06-11 12:10:00,83.45,83.49,83.43,83.44,7491.0,74.1216,74.1572,74.1039,74.1128,7491.0
2018-06-11 12:15:00,83.44,83.5,83.43,83.43,5260.0,74.1128,74.166,74.1039,74.1039,5260.0
2018-06-11 12:20:00,83.43,83.44,83.39,83.4,7782.0,74.1039,74.1128,74.0683,74.0772,7782.0
2018-06-11 12:25:00,83.4,83.46,83.39,83.45,7784.0,74.0772,74.1305,74.0683,74.1216,7784.0
2018-06-11 12:30:00,83.48,83.54,83.47,83.51,9475.0,74.1483,74.2016,74.1394,74.1749,9475.0
2018-06-11 12:35:00,83.5,83.53,83.46,83.51,10622.0,74.166,74.1927,74.1305,74.1749,10622.0
2018-06-11 12:40:00,83.5,83.54,83.47,83.49,6655.0,74.166,74.2016,74.1394,74.1572,6655.0
2018-06-11 12:45:00,83.47,83.48,83.43,83.44,6514.0,74.1394,74.1483,74.1039,74.1128,6514.0
2018-06-11 12:50:00,83.45,83.52,83.44,83.5,19018.0,74.1216,74.1838,74.1128,74.166,19018.0
2018-06-11 12:55:00,83.51,83.55,83.51,83.55,11469.0,74.1749,74.2105,74.1749,74.2105,11469.0
2018-06-11 13:00:00,83.54,83.54,83.51,83.51,6657.0,74.2016,74.2016,74.1749,74.1749,6657.0
2018-06-11 13:05:00,83.5,83.52,83.48,83.52,5797.0,74.166,74.1838,74.1483,74.1838,5797.0
2018-06-11 13:10:00,83.53,83.55,83.51,83.54,7456.0,74.1927,74.2105,74.1749,74.2016,7456.0
2018-06-11 13:15:00,83.52,83.53,83.51,83.51,5343.0,74.1838,74.1927,74.1749,74.1749,5343.0
2018-06-11 13:20:00,83.52,83.53,83.46,83.46,8872.0,74.1838,74.1927,74.1305,74.1305,8872.0
2018-06-11 13:25:00,83.46,83.5,83.46,83.47,6751.0,74.1305,74.166,74.1305,74.1394,6751.0
2018-06-11 13:30:00,83.46,83.48,83.44,83.44,4720.0,74.1305,74.1483,74.1128,74.1128,4720.0
2018-06-11 13:35:00,83.44,83.48,83.43,83.47,6794.0,74.1128,74.1483,74.1039,74.1394,6794.0
2018-06-11 13:40:00,83.47,83.48,83.44,83.45,8541.0,74.1394,74.1483,74.1128,74.1216,8541.0
2018-06-11 13:45:00,83.45,83.48,83.44,83.47,7978.0,74.1216,74.1483,74.1128,74.1394,7978.0
2018-06-11 13:50:00,83.46,83.47,83.43,83.44,7960.0,74.1305,74.1394,74.1039,74.1128,7960.0
2018-06-11 13:55:00,83.43,83.49,83.43,83.47,8214.0,74.1039,74.1572,74.1039,74.1394,8214.0
2018-06-11 14:00:00,83.47,83.48,83.43,83.45,7427.0,74.1394,74.1483,74.1039,74.1216,7427.0
2018-06-11 14:05:00,83.45,83.47,83.44,83.46,10894.0,74.1216,74.1394,74.1128,74.1305,10894.0
2018-06-11 14:10:00,83.45,83.47,83.43,83.46,9073.0,74.1216,74.1394,74.1039,74.1305,9073.0
2018-06-11 14:15:00,83.45,83.48,83.45,83.45,9260.0,74.1216,74.1483,74.1216,74.1216,9260.0
2018-06-11 14:20:00,83.45,83.48,83.44,83.48,7042.0,74.1216,74.1483,74.1128,74.1483,7042.0
2018-06-11 14:25:00,83.47,83.52,83.46,83.5,9362.0,74.1394,74.1838,74.1305,74.166,9362.0
2018-06-11 14:30:00,83.5,83.52,83.49,83.5,9025.0,74.166,74.1838,74.1572,74.166,9025.0
2018-06-11 14:35:00,83.5,83.5,83.45,83.45,5608.0,74.166,74.166,74.1216,74.1216,5608.0
2018-06-11 14:40:00,83.46,83.49,83.46,83.49,7291.0,74.1305,74.1572,74.1305,74.1572,7291.0
2018-06-11 14:45:00,83.49,83.5,83.46,83.47,8880.0,74.1572,74.166,74.1305,74.1394,8880.0
2018-06-11 14:50:00,83.46,83.5,83.46,83.49,6648.0,74.1305,74.166,74.1305,74.1572,6648.0
2018-06-11 14:55:00,83.49,83.54,83.48,83.54,12003.0,74.1572,74.2016,74.1483,74.2016,12003.0
2018-06-11 15:00:00,83.55,83.58,83.54,83.55,10436.0,74.2105,74.2371,74.2016,74.2105,10436.0
2018-06-11 15:05:00,83.56,83.58,83.55,83.57,11067.0,74.2193,74.2371,74.2105,74.2282,11067.0
2018-06-11 15:10:00,83.58,83.7,83.57,83.68,18478.0,74.2371,74.3437,74.2282,74.3259,18478.0
2018-06-11 15:15:00,83.69,83.72,83.68,83.71,6296.0,74.3348,74.3615,74.3259,74.3526,6296.0
2018-06-11 15:20:00,83.72,83.75,83.71,83.74,16095.0,74.3615,74.3881,74.3526,74.3792,16095.0
2018-06-11 15:25:00,83.74,83.79,83.74,83.79,13573.0,74.3792,74.4236,74.3792,74.4236,13573.0
2018-06-11 15:30:00,83.78,83.8,83.76,83.77,20843.0,74.4147,74.4325,74.397,74.4059,20843.0
2018-06-11 15:35:00,83.77,83.77,83.71,83.72,29041.0,74.4059,74.4059,74.3526,74.3615,29041.0
2018-06-11 15:40:00,83.72,83.72,83.69,83.69,27661.0,74.3615,74.3615,74.3348,74.3348,27661.0
2018-06-11 15:45:00,83.69,83.73,83.67,83.72,34365.0,74.3348,74.3703,74.317,74.3615,34365.0
2018-06-11 15:50:00,83.72,83.72,83.7,83.7,64983.0,74.3615,74.3615,74.3437,74.3437,64983.0
2018-06-11 15:55:00,83.7,83.71,83.55,83.57,88463.0,74.3437,74.3526,74.2105,74.2282,88463.0
2018-06-12 09:30:00,83.79,83.89,83.57,83.84,46856.0,74.4236,74.5125,74.2282,74.468,46856.0
2018-06-12 09:35:00,83.84,83.96,83.8,83.89,5607.0,74.468,74.5746,74.4325,74.5125,5607.0
2018-06-12 09:40:00,83.92,83.95,83.75,83.75,6644.0,74.5391,74.5657,74.3881,74.3881,6644.0
2018-06-12 09:45:00,83.8,83.8,83.59,83.62,5403.0,74.4325,74.4325,74.246,74.2726,5403.0
2018-06-12 09:50:00,83.66,83.68,83.56,83.63,6402.0,74.3082,74.3259,74.2193,74.2815,6402.0
2018-06-12 09:55:00,83.65,83.68,83.55,83.57,5781.0,74.2993,74.3259,74.2105,74.2282,5781.0
2018-06-12 10:00:00,83.58,83.72,83.54,83.72,22467.0,74.2371,74.3615,74.2016,74.3615,22467.0
2018-06-12 10:05:00,83.72,83.72,83.63,83.63,3925.0,74.3615,74.3615,74.2815,74.2815,3925.0
2018-06-12 10:10:00,83.64,83.68,83.63,83.64,6959.0,74.2904,74.3259,74.2815,74.2904,6959.0
2018-06-12 10:15:00,83.63,83.65,83.59,83.59,3282.0,74.2815,74.2993,74.246,74.246,3282.0
2018-06-12 10:20:00,83.59,83.6,83.48,83.52,13312.0,74.246,74.2549,74.1483,74.1838,13312.0
2018-06-12 10:25:00,83.5,83.52,83.36,83.39,27075.0,74.166,74.1838,74.0417,74.0683,27075.0
2018-06-12 10:30:00,83.39,83.47,83.38,83.44,15003.0,74.0683,74.1394,74.0595,74.1128,15003.0
2018-06-12 10:35:00,83.44,83.51,83.44,83.45,7535.0,74.1128,74.1749,74.1128,74.1216,7535.0
2018-06-12 10:40:00,83.47,83.51,83.43,83.51,5977.0,74.1394,74.1749,74.1039,74.1749,5977.0
2018-06-12 10:45:00,83.5,83.54,83.46,83.54,6360.0,74.166,74.2016,74.1305,74.2016,6360.0
2018-06-12 10:50:00,83.54,83.55,83.46,83.46,7435.0,74.2016,74.2105,74.1305,74.1305,7435.0
2018-06-12 10:55:00,83.46,83.52,83.4,83.43,16576.0,74.1305,74.1838,74.0772,74.1039,16576.0
2018-06-12 11:00:00,83.43,83.45,83.38,83.39,8881.0,74.1039,74.1216,74.0595,74.0683,8881.0
2018-06-12 11:05:00,83.38,83.42,83.37,83.4,12911.0,74.0595,74.095,74.0506,74.0772,12911.0
2018-06-12 11:10:00,83.41,83.42,83.39,83.4,16957.0,74.0861,74.095,74.0683,74.0772,16957.0
2018-06-12 11:15:00,83.41,83.43,83.35,83.4,26268.0,74.0861,74.1039,74.0328,74.0772,26268.0
2018-06-12 11:20:00,83.4,83.53,83.4,83.5,17987.0,74.0772,74.1927,74.0772,74.166,17987.0
2018-06-12 11:25:00,83.49,83.54,83.47,83.52,10058.0,74.1572,74.2016,74.1394,74.1838,10058.0
2018-06-12 11:30:00,83.53,83.53,83.47,83.52,12668.0,74.1927,74.1927,74.1394,74.1838,12668.0
2018-06-12 11:35:00,83.52,83.62,83.52,83.62,5305.0,74.1838,74.2726,74.1838,74.2726,5305.0
2018-06-12 11:40:00,83.61,83.68,83.6,83.65,4779.0,74.2638,74.3259,74.2549,74.2993,4779.0
2018-06-12 11:45:00,83.65,83.65,83.58,83.59,8437.0,74.2993,74.2993,74.2371,74.246,8437.0
2018-06-12 11:50:00,83.6,83.62,83.56,83.61,6950.0,74.2549,74.2726,74.2193,74.2638,6950.0
2018-06-12 11:55:00,83.63,83.69,83.59,83.66,8202.0,74.2815,74.3348,74.246,74.3082,8202.0
2018-06-12 12:00:00,83.67,83.71,83.67,83.69,3285.0,74.317,74.3526,74.317,74.3348,3285.0
2018-06-12 12:05:00,83.68,83.72,83.68,83.69,7499.0,74.3259,74.3615,74.3259,74.3348,7499.0
2018-06-12 12:10:00,83.71,83.77,83.7,83.76,10275.0,74.3526,74.4059,74.3437,74.397,10275.0
2018-06-12 12:15:00,83.77,83.8,83.77,83.77,9156.0,74.4059,74.4325,74.4059,74.4059,9156.0
2018-06-12 12:20:00,83.77,83.82,83.77,83.82,5801.0,74.4059,74.4503,74.4059,74.4503,5801.0
2018-06-12 12:25:00,83.81,83.87,83.81,83.85,9807.0,74.4414,74.4947,74.4414,74.4769,9807.0
2018-06-12 12:30:00,83.83,83.86,83.8,83.81,5900.0,74.4592,74.4858,74.4325,74.4414,5900.0
2018-06-12 12:35:00,83.83,83.88,83.82,83.85,12908.0,74.4592,74.5036,74.4503,74.4769,12908.0
2018-06-12 12:40:00,83.85,83.87,83.84,83.84,6549.0,74.4769,74.4947,74.468,74.468,6549.0
2018-06-12 12:45:00,83.85,83.85,83.78,83.85,8909.0,74.4769,74.4769,74.4147,74.4769,8909.0
2018-06-12 12:50:00,83.85,83.92,83.85,83.9,10212.0,74.4769,74.5391,74.4769,74.5213,10212.0
2018-06-12 12:55:00,83.9,83.91,83.86,83.88,7951.0,74.5213,74.5302,74.4858,74.5036,7951.0
2018-06-12 13:00:00,83.89,83.93,83.88,83.92,6841.0,74.5125,74.548,74.5036,74.5391,6841.0
2018-06-12 13:05:00,83.92,83.94,83.91,83.94,6105.0,74.5391,74.5569,74.5302,74.5569,6105.0
2018-06-12 13:10:00,83.95,83.95,83.89,83.9,10917.0,74.5657,74.5657,74.5125,74.5213,10917.0
2018-06-12 13:15:00,83.91,83.95,83.88,83.89,9648.0,74.5302,74.5657,74.5036,74.5125,9648.0
2018-06-12 13:20:00,83.89,83.94,83.89,83.9,9739.0,74.5125,74.5569,74.5125,74.5213,9739.0
2018-06-12 13:25:00,83.89,83.98,83.89,83.98,12604.0,74.5125,74.5924,74.5125,74.5924,12604.0
2018-06-12 13:30:00,83.96,83.99,83.94,83.99,7705.0,74.5746,74.6013,74.5569,74.6013,7705.0
2018-06-12 13:35:00,83.98,84.01,83.97,84.0,11990.0,74.5924,74.619,74.5835,74.6102,11990.0
2018-06-12 13:40:00,83.99,84.0,83.97,83.97,5990.0,74.6013,74.6102,74.5835,74.5835,5990.0
2018-06-12 13:45:00,83.98,83.99,83.96,83.96,4448.0,74.5924,74.6013,74.5746,74.5746,4448.0
2018-06-12 13:50:00,83.96,84.0,83.94,83.97,14348.0,74.5746,74.6102,74.5569,74.5835,14348.0
2018-06-12 13:55:00,83.98,84.03,83.95,84.03,8698.0,74.5924,74.6368,74.5657,74.6368,8698.0
2018-06-12 14:00:00,84.04,84.04,83.98,83.99,53453.0,74.6457,74.6457,74.5924,74.6013,53453.0
2018-06-12 14:05:00,83.98,84.0,83.89,83.91,11487.0,74.5924,74.6102,74.5125,74.5302,11487.0
2018-06-12 14:10:00,83.9,83.92,83.88,83.91,7890.0,74.5213,74.5391,74.5036,74.5302,7890.0
2018-06-12 14:15:00,83.91,83.97,83.89,83.96,6486.0,74.5302,74.5835,74.5125,74.5746,6486.0
2018-06-12 14:20:00,83.96,83.97,83.91,83.92,7100.0,74.5746,74.5835,74.5302,74.5391,7100.0
2018-06-12 14:25:00,83.93,83.94,83.83,83.86,18268.0,74.548,74.5569,74.4592,74.4858,18268.0
2018-06-12 14:30:00,83.87,83.92,83.81,83.9,15393.0,74.4947,74.5391,74.4414,74.5213,15393.0
2018-06-12 14:35:00,83.88,83.94,83.88,83.92,10501.0,74.5036,74.5569,74.5036,74.5391,10501.0
2018-06-12 14:40:00,83.93,83.94,83.88,83.9,41222.0,74.548,74.5569,74.5036,74.5213,41222.0
2018-06-12 14:45:00,83.9,83.92,83.87,83.92,10996.0,74.5213,74.5391,74.4947,74.5391,10996.0
2018-06-12 14:50:00,83.92,83.92,83.88,83.92,10576.0,74.5391,74.5391,74.5036,74.5391,10576.0
2018-06-12 14:55:00,83.91,83.96,83.89,83.91,14860.0,74.5302,74.5746,74.5125,74.5302,14860.0
2018-06-12 15:00:00,83.91,83.95,83.89,83.94,13639.0,74.5302,74.5657,74.5125,74.5569,13639.0
2018-06-12 15:05:00,83.94,83.96,83.92,83.94,9509.0,74.5569,74.5746,74.5391,74.5569,9509.0
2018-06-12 15:10:00,83.94,83.97,83.93,83.95,8715.0,74.5569,74.5835,74.548,74.5657,8715.0
2018-06-12 15:15:00,83.96,84.02,83.96,83.99,13795.0,74.5746,74.6279,74.5746,74.6013,13795.0
2018-06-12 15:20:00,83.99,84.02,83.99,84.02,12888.0,74.6013,74.6279,74.6013,74.6279,12888.0
2018-06-12 15:25:00,84.02,84.04,84.01,84.02,5252.0,74.6279,74.6457,74.619,74.6279,5252.0
2018-06-12 15:30:00,84.01,84.04,83.99,84.04,12758.0,74.619,74.6457,74.6013,74.6457,12758.0
2018-06-12 15:35:00,84.04,84.04,83.96,83.97,12921.0,74.6457,74.6457,74.5746,74.5835,12921.0
2018-06-12 15:40:00,83.98,83.99,83.94,83.95,12762.0,74.5924,74.6013,74.5569,74.5657,12762.0
2018-06-12 15:45:00,83.96,83.97,83.9,83.9,20435.0,74.5746,74.5835,74.5213,74.5213,20435.0
2018-06-12 15:50:00,83.92,84.01,83.92,83.97,22824.0,74.5391,74.619,74.5391,74.5835,22824.0
2018-06-12 15:55:00,83.97,84.02,83.88,83.9,142008.0,74.5835,74.6279,74.5036,74.5213,142008.0
2018-06-13 09:30:00,84.0,84.13,84.0,84.13,29984.0,74.6102,74.7256,74.6102,74.7256,29984.0
2018-06-13 09:35:00,84.12,84.14,83.89,84.02,18896.0,74.7167,74.7345,74.5125,74.6279,18896.0
2018-06-13 09:40:00,84.01,84.02,83.8,83.82,6907.0,74.619,74.6279,74.4325,74.4503,6907.0
2018-06-13 09:45:00,83.84,83.92,83.83,83.85,6945.0,74.468,74.5391,74.4592,74.4769,6945.0
2018-06-13 09:50:00,83.82,83.86,83.75,83.75,6813.0,74.4503,74.4858,74.3881,74.3881,6813.0
2018-06-13 09:55:00,83.75,83.76,83.66,83.68,8846.0,74.3881,74.397,74.3082,74.3259,8846.0
2018-06-13 10:00:00,83.67,83.71,83.65,83.65,7238.0,74.317,74.3526,74.2993,74.2993,7238.0
2018-06-13 10:05:00,83.66,83.67,83.58,83.61,15791.0,74.3082,74.317,74.2371,74.2638,15791.0
2018-06-13 10:10:00,83.61,83.61,83.51,83.51,16593.0,74.2638,74.2638,74.1749,74.1749,16593.0
2018-06-13 10:15:00,83.5,83.51,83.45,83.46,11844.0,74.166,74.1749,74.1216,74.1305,11844.0
2018-06-13 10:20:00,83.45,83.51,83.41,83.48,8319.0,74.1216,74.1749,74.0861,74.1483,8319.0
2018-06-13 10:25:00,83.47,83.51,83.45,83.5,5803.0,74.1394,74.1749,74.1216,74.166,5803.0
2018-06-13 10:30:00,83.5,83.55,83.44,83.49,127239.0,74.166,74.2105,74.1128,74.1572,127239.0
2018-06-13 10:35:00,83.49,83.66,83.45,83.6,29573.0,74.1572,74.3082,74.1216,74.2549,29573.0
2018-06-13 10:40:00,83.6,83.63,83.53,83.6,11882.0,74.2549,74.2815,74.1927,74.2549,11882.0
2018-06-13 10:45:00,83.57,83.63,83.55,83.6,9961.0,74.2282,74.2815,74.2105,74.2549,9961.0
2018-06-13 10:50:00,83.61,83.68,83.59,83.67,18099.0,74.2638,74.3259,74.246,74.317,18099.0
2018-06-13 10:55:00,83.68,83.81,83.68,83.74,15302.0,74.3259,74.4414,74.3259,74.3792,15302.0
2018-06-13 11:00:00,83.75,83.81,83.73,83.79,17852.0,74.3881,74.4414,74.3703,74.4236,17852.0
2018-06-13 11:05:00,83.78,83.85,83.77,83.82,7717.0,74.4147,74.4769,74.4059,74.4503,7717.0
2018-06-13 11:10:00,83.83,83.94,83.8,83.92,8744.0,74.4592,74.5569,74.4325,74.5391,8744.0
2018-06-13 11:15:00,83.92,83.92,83.87,83.9,11638.0,74.5391,74.5391,74.4947,74.5213,11638.0
2018-06-13 11:20:00,83.91,83.92,83.88,83.88,4178.0,74.5302,74.5391,74.5036,74.5036,4178.0
2018-06-13 11:25:00,83.89,83.92,83.86,83.91,11102.0,74.5125,74.5391,74.4858,74.5302,11102.0
2018-06-13 11:30:00,83.88,83.94,83.86,83.94,9007.0,74.5036,74.5569,74.4858,74.5569,9007.0
2018-06-13 11:35:00,83.94,83.95,83.83,83.84,17029.0,74.5569,74.5657,74.4592,74.468,17029.0
2018-06-13 11:40:00,83.84,83.84,83.77,83.77,5908.0,74.468,74.468,74.4059,74.4059,5908.0
2018-06-13 11:45:00,83.77,83.78,83.72,83.76,11099.0,74.4059,74.4147,74.3615,74.397,11099.0
2018-06-13 11:50:00,83.74,83.76,83.71,83.72,7210.0,74.3792,74.397,74.3526,74.3615,7210.0
2018-06-13 11:55:00,83.71,83.76,83.67,83.69,8218.0,74.3526,74.397,74.317,74.3348,8218.0
2018-06-13 12:00:00,83.68,83.68,83.59,83.59,6639.0,74.3259,74.3259,74.246,74.246,6639.0
2018-06-13 12:05:00,83.58,83.63,83.57,83.61,6246.0,74.2371,74.2815,74.2282,74.2638,6246.0
2018-06-13 12:10:00,83.61,83.63,83.6,83.6,4353.0,74.2638,74.2815,74.2549,74.2549,4353.0
2018-06-13 12:15:00,83.6,83.61,83.53,83.53,10835.0,74.2549,74.2638,74.1927,74.1927,10835.0
2018-06-13 12:20:00,83.52,83.54,83.43,83.47,16071.0,74.1838,74.2016,74.1039,74.1394,16071.0
2018-06-13 12:25:00,83.47,83.5,83.46,83.49,6158.0,74.1394,74.166,74.1305,74.1572,6158.0
2018-06-13 12:30:00,83.5,83.52,83.46,83.46,6647.0,74.166,74.1838,74.1305,74.1305,6647.0
2018-06-13 12:35:00,83.48,83.53,83.48,83.53,6490.0,74.1483,74.1927,74.1483,74.1927,6490.0
2018-06-13 12:40:00,83.52,83.57,83.51,83.57,4200.0,74.1838,74.2282,74.1749,74.2282,4200.0
2018-06-13 12:45:00,83.58,83.59,83.55,83.55,7638.0,74.2371,74.246,74.2105,74.2105,7638.0
2018-06-13 12:50:00,83.55,83.59,83.53,83.54,6801.0,74.2105,74.246,74.1927,74.2016,6801.0
2018-06-13 12:55:00,83.53,83.54,83.48,83.49,6000.0,74.1927,74.2016,74.1483,74.1572,6000.0
2018-06-13 13:00:00,83.49,83.5,83.45,83.48,12153.0,74.1572,74.166,74.1216,74.1483,12153.0
2018-06-13 13:05:00,83.48,83.49,83.46,83.46,6847.0,74.1483,74.1572,74.1305,74.1305,6847.0
2018-06-13 13:10:00,83.47,83.5,83.46,83.47,7335.0,74.1394,74.166,74.1305,74.1394,7335.0
2018-06-13 13:15:00,83.46,83.47,83.41,83.42,7469.0,74.1305,74.1394,74.0861,74.095,7469.0
2018-06-13 13:20:00,83.42,83.42,83.39,83.4,6728.0,74.095,74.095,74.0683,74.0772,6728.0
2018-06-13 13:25:00,83.4,83.41,83.35,83.35,10843.0,74.0772,74.0861,74.0328,74.0328,10843.0
2018-06-13 13:30:00,83.35,83.41,83.33,83.39,9704.0,74.0328,74.0861,74.0151,74.0683,9704.0
2018-06-13 13:35:00,83.39,83.4,83.34,83.34,5802.0,74.0683,74.0772,74.0239,74.0239,5802.0
2018-06-13 13:40:00,83.34,83.36,83.32,83.32,3539.0,74.0239,74.0417,74.0062,74.0062,3539.0
2018-06-13 13:45:00,83.31,83.32,83.28,83.3,9860.0,73.9973,74.0062,73.9706,73.9884,9860.0
2018-06-13 13:50:00,83.31,83.31,83.29,83.3,6717.0,73.9973,73.9973,73.9795,73.9884,6717.0
2018-06-13 13:55:00,83.3,83.33,83.25,83.32,9542.0,73.9884,74.0151,73.944,74.0062,9542.0
2018-06-13 14:00:00,83.3,83.3,83.13,83.13,14315.0,73.9884,73.9884,73.8374,73.8374,14315.0
2018-06-13 14:05:00,83.11,83.11,83.05,83.05,12996.0,73.8196,73.8196,73.7664,73.7664,12996.0
2018-06-13 14:10:00,83.05,83.19,83.04,83.15,5924.0,73.7664,73.8907,73.7575,73.8552,5924.0
2018-06-13 14:15:00,83.15,83.17,83.12,83.13,14862.0,73.8552,73.8729,73.8285,73.8374,14862.0
2018-06-13 14:20:00,83.13,83.15,83.11,83.11,7283.0,73.8374,73.8552,73.8196,73.8196,7283.0
2018-06-13 14:25:00,83.12,83.14,83.11,83.13,8878.0,73.8285,73.8463,73.8196,73.8374,8878.0
2018-06-13 14:30:00,83.11,83.13,83.03,83.12,13593.0,73.8196,73.8374,73.7486,73.8285,13593.0
2018-06-13 14:35:00,83.11,83.18,83.11,83.17,7134.0,73.8196,73.8818,73.8196,73.8729,7134.0
2018-06-13 14:40:00,83.16,83.22,83.16,83.18,13934.0,73.8641,73.9173,73.8641,73.8818,13934.0
2018-06-13 14:45:00,83.17,83.22,83.15,83.22,9680.0,73.8729,73.9173,73.8552,73.9173,9680.0
2018-06-13 14:50:00,83.22,83.25,83.2,83.23,12518.0,73.9173,73.944,73.8996,73.9262,12518.0
2018-06-13 14:55:00,83.22,83.27,83.22,83.26,9061.0,73.9173,73.9618,73.9173,73.9529,9061.0
2018-06-13 15:00:00,83.27,83.41,83.27,83.4,20022.0,73.9618,74.0861,73.9618,74.0772,20022.0
2018-06-13 15:05:00,83.39,83.42,83.36,83.37,15679.0,74.0683,74.095,74.0417,74.0506,15679.0
2018-06-13 15:10:00,83.38,83.41,83.35,83.35,11810.0,74.0595,74.0861,74.0328,74.0328,11810.0
2018-06-13 15:15:00,83.36,83.39,83.33,83.35,29802.0,74.0417,74.0683,74.0151,74.0328,29802.0
2018-06-13 15:20:00,83.34,83.35,83.29,83.31,15081.0,74.0239,74.0328,73.9795,73.9973,15081.0
2018-06-13 15:25:00,83.31,83.38,83.31,83.33,23633.0,73.9973,74.0595,73.9973,74.0151,23633.0
2018-06-13 15:30:00,83.33,83.34,83.24,83.25,30751.0,74.0151,74.0239,73.9351,73.944,30751.0
2018-06-13 15:35:00,83.25,83.26,83.19,83.2,20075.0,73.944,73.9529,73.8907,73.8996,20075.0
2018-06-13 15:40:00,83.19,83.21,83.16,83.2,38363.0,73.8907,73.9085,73.8641,73.8996,38363.0
2018-06-13 15:45:00,83.2,83.26,83.13,83.22,70498.0,73.8996,73.9529,73.8374,73.9173,70498.0
2018-06-13 15:50:00,83.22,83.27,83.15,83.17,48302.0,73.9173,73.9618,73.8552,73.8729,48302.0
2018-06-13 15:55:00,83.16,83.17,83.06,83.1,123237.0,73.8641,73.8729,73.7752,73.8108,123237.0
2018-06-14 09:30:00,83.14,83.58,83.14,83.28,33258.0,73.8463,74.2371,73.8463,73.9706,33258.0
2018-06-14 09:35:00,83.24,83.33,83.23,83.3,12633.0,73.9351,74.0151,73.9262,73.9884,12633.0
2018-06-14 09:40:00,83.3,83.43,83.27,83.39,13895.0,73.9884,74.1039,73.9618,74.0683,13895.0
2018-06-14 09:45:00,83.38,83.41,83.26,83.26,10305.0,74.0595,74.0861,73.9529,73.9529,10305.0
2018-06-14 09:50:00,83.25,83.31,83.18,83.29,11194.0,73.944,73.9973,73.8818,73.9795,11194.0
2018-06-14 09:55:00,83.3,83.35,83.22,83.29,10024.0,73.9884,74.0328,73.9173,73.9795,10024.0
2018-06-14 10:00:00,83.31,83.4,83.24,83.35,15685.0,73.9973,74.0772,73.9351,74.0328,15685.0
2018-06-14 10:05:00,83.37,83.41,83.29,83.32,11311.0,74.0506,74.0861,73.9795,74.0062,11311.0
2018-06-14 10:10:00,83.3,83.31,83.13,83.19,12243.0,73.9884,73.9973,73.8374,73.8907,12243.0
2018-06-14 10:15:00,83.19,83.19,83.02,83.04,9744.0,73.8907,73.8907,73.7397,73.7575,9744.0
2018-06-14 10:20:00,83.04,83.06,83.01,83.01,7899.0,73.7575,73.7752,73.7308,73.7308,7899.0
2018-06-14 10:25:00,83.02,83.05,83.0,83.02,7665.0,73.7397,73.7664,73.7219,73.7397,7665.0
2018-06-14 10:30:00,83.0,83.0,82.79,82.81,14594.0,73.7219,73.7219,73.5354,73.5532,14594.0
2018-06-14 10:35:00,82.81,82.85,82.77,82.78,27593.0,73.5532,73.5887,73.5177,73.5265,27593.0
2018-06-14 10:40:00,82.79,82.83,82.78,82.83,10691.0,73.5354,73.5709,73.5265,73.5709,10691.0
2018-06-14 10:45:00,82.82,82.83,82.7,82.72,24619.0,73.5621,73.5709,73.4555,73.4732,24619.0
2018-06-14 10:50:00,82.71,82.75,82.69,82.72,7649.0,73.4644,73.4999,73.4466,73.4732,7649.0
2018-06-14 10:55:00,82.71,82.74,82.67,82.67,10090.0,73.4644,73.491,73.4288,73.4288,10090.0
2018-06-14 11:00:00,82.66,82.69,82.62,82.62,10386.0,73.4199,73.4466,73.3844,73.3844,10386.0
2018-06-14 11:05:00,82.63,82.69,82.56,82.67,15731.0,73.3933,73.4466,73.3311,73.4288,15731.0
2018-06-14 11:10:00,82.67,82.77,82.66,82.77,15684.0,73.4288,73.5177,73.4199,73.5177,15684.0
2018-06-14 11:15:00,82.78,82.87,82.78,82.8,17827.0,73.5265,73.6065,73.5265,73.5443,17827.0
2018-06-14 11:20:00,82.79,82.91,82.79,82.82,17232.0,73.5354,73.642,73.5354,73.5621,17232.0
2018-06-14 11:25:00,82.83,82.89,82.82,82.89,6351.0,73.5709,73.6242,73.5621,73.6242,6351.0
2018-06-14 11:30:00,82.9,82.94,82.89,82.89,4928.0,73.6331,73.6686,73.6242,73.6242,4928.0
2018-06-14 11:35:00,82.9,82.98,82.9,82.95,8763.0,73.6331,73.7042,73.6331,73.6775,8763.0
2018-06-14 11:40:00,82.95,83.03,82.95,82.95,11706.0,73.6775,73.7486,73.6775,73.6775,11706.0
2018-06-14 11:45:00,82.94,83.0,82.94,82.97,11418.0,73.6686,73.7219,73.6686,73.6953,11418.0
2018-06-14 11:50:00,83.0,83.01,82.96,83.0,10998.0,73.7219,73.7308,73.6864,73.7219,10998.0
2018-06-14 11:55:00,83.01,83.08,83.0,83.08,13708.0,73.7308,73.793,73.7219,73.793,13708.0
2018-06-14 12:00:00,83.07,83.13,83.04,83.13,9821.0,73.7841,73.8374,73.7575,73.8374,9821.0
2018-06-14 12:05:00,83.12,83.21,83.11,83.19,18329.0,73.8285,73.9085,73.8196,73.8907,18329.0
2018-06-14 12:10:00,83.2,83.24,83.15,83.16,8832.0,73.8996,73.9351,73.8552,73.8641,8832.0
2018-06-14 12:15:00,83.16,83.19,83.13,83.16,9361.0,73.8641,73.8907,73.8374,73.8641,9361.0
2018-06-14 12:20:00,83.16,83.21,83.15,83.17,6330.0,73.8641,73.9085,73.8552,73.8729,6330.0
2018-06-14 12:25:00,83.17,83.26,83.17,83.26,10893.0,73.8729,73.9529,73.8729,73.9529,10893.0
2018-06-14 12:30:00,83.27,83.29,83.23,83.24,9545.0,73.9618,73.9795,73.9262,73.9351,9545.0
2018-06-14 12:35:00,83.25,83.3,83.24,83.24,8879.0,73.944,73.9884,73.9351,73.9351,8879.0
2018-06-14 12:40:00,83.24,83.28,83.24,83.27,7011.0,73.9351,73.9706,73.9351,73.9618,7011.0
2018-06-14 12:45:00,83.26,83.28,83.23,83.23,7026.0,73.9529,73.9706,73.9262,73.9262,7026.0
2018-06-14 12:50:00,83.24,83.28,83.21,83.21,7610.0,73.9351,73.9706,73.9085,73.9085,7610.0
2018-06-14 12:55:00,83.22,83.23,83.18,83.18,5798.0,73.9173,73.9262,73.8818,73.8818,5798.0
2018-06-14 13:00:00,83.18,83.2,83.14,83.16,11524.0,73.8818,73.8996,73.8463,73.8641,11524.0
2018-06-14 13:05:00,83.16,83.23,83.14,83.23,12197.0,73.8641,73.9262,73.8463,73.9262,12197.0
2018-06-14 13:10:00,83.23,83.27,83.2,83.21,7477.0,73.9262,73.9618,73.8996,73.9085,7477.0
2018-06-14 13:15:00,83.22,83.26,83.2,83.25,5956.0,73.9173,73.9529,73.8996,73.944,5956.0
2018-06-14 13:20:00,83.25,83.29,83.24,83.26,7702.0,73.944,73.9795,73.9351,73.9529,7702.0
2018-06-14 13:25:00,83.25,83.28,83.23,83.27,4939.0,73.944,73.9706,73.9262,73.9618,4939.0
2018-06-14 13:30:00,83.26,83.28,83.22,83.22,7935.0,73.9529,73.9706,73.9173,73.9173,7935.0
2018-06-14 13:35:00,83.22,83.23,83.13,83.17,18041.0,73.9173,73.9262,73.8374,73.8729,18041.0
2018-06-14 13:40:00,83.17,83.21,83.17,83.2,8909.0,73.8729,73.9085,73.8729,73.8996,8909.0
2018-06-14 13:45:00,83.2,83.21,83.19,83.21,7809.0,73.8996,73.9085,73.8907,73.9085,7809.0
2018-06-14 13:50:00,83.21,83.22,83.17,83.18,17883.0,73.9085,73.9173,73.8729,73.8818,17883.0
2018-06-14 13:55:00,83.18,83.19,83.04,83.05,17285.0,73.8818,73.8907,73.7575,73.7664,17285.0
2018-06-14 14:00:00,83.04,83.07,83.02,83.07,18664.0,73.7575,73.7841,73.7397,73.7841,18664.0
2018-06-14 14:05:00,83.06,83.14,83.06,83.14,9048.0,73.7752,73.8463,73.7752,73.8463,9048.0
2018-06-14 14:10:00,83.15,83.21,83.14,83.18,18827.0,73.8552,73.9085,73.8463,73.8818,18827.0
2018-06-14 14:15:00,83.18,83.24,83.16,83.23,28521.0,73.8818,73.9351,73.8641,73.9262,28521.0
2018-06-14 14:20:00,83.23,83.24,83.21,83.22,25488.0,73.9262,73.9351,73.9085,73.9173,25488.0
2018-06-14 14:25:00,83.23,83.3,83.22,83.29,24268.0,73.9262,73.9884,73.9173,73.9795,24268.0
2018-06-14 14:30:00,83.29,83.3,83.26,83.27,21607.0,73.9795,73.9884,73.9529,73.9618,21607.0
2018-06-14 14:35:00,83.26,83.35,83.26,83.33,24254.0,73.9529,74.0328,73.9529,74.0151,24254.0
2018-06-14 14:40:00,83.33,83.49,83.32,83.47,28766.0,74.0151,74.1572,74.0062,74.1394,28766.0
2018-06-14 14:45:00,83.48,83.56,83.47,83.56,16386.0,74.1483,74.2193,74.1394,74.2193,16386.0
2018-06-14 14:50:00,83.55,83.6,83.43,83.43,34039.0,74.2105,74.2549,74.1039,74.1039,34039.0
2018-06-14 14:55:00,83.44,83.48,83.39,83.39,8943.0,74.1128,74.1483,74.0683,74.0683,8943.0
2018-06-14 15:00:00,83.4,83.42,83.32,83.36,20976.0,74.0772,74.095,74.0062,74.0417,20976.0
2018-06-14 15:05:00,83.37,83.38,83.32,83.33,13428.0,74.0506,74.0595,74.0062,74.0151,13428.0
2018-06-14 15:10:00,83.32,83.42,83.32,83.41,5171.0,74.0062,74.095,74.0062,74.0861,5171.0
2018-06-14 15:15:00,83.42,83.43,83.35,83.37,9736.0,74.095,74.1039,74.0328,74.0506,9736.0
2018-06-14 15:20:00,83.38,83.47,83.38,83.47,7641.0,74.0595,74.1394,74.0595,74.1394,7641.0
2018-06-14 15:25:00,83.48,83.58,83.48,83.58,25132.0,74.1483,74.2371,74.1483,74.2371,25132.0
2018-06-14 15:30:00,83.57,83.58,83.54,83.57,29089.0,74.2282,74.2371,74.2016,74.2282,29089.0
2018-06-14 15:35:00,83.57,83.6,83.55,83.58,18336.0,74.2282,74.2549,74.2105,74.2371,18336.0
2018-06-14 15:40:00,83.59,83.62,83.57,83.58,12952.0,74.246,74.2726,74.2282,74.2371,12952.0
2018-06-14 15:45:00,83.58,83.61,83.54,83.6,23809.0,74.2371,74.2638,74.2016,74.2549,23809.0
2018-06-14 15:50:00,83.59,83.59,83.53,83.58,37401.0,74.246,74.246,74.1927,74.2371,37401.0
2018-06-14 15:55:00,83.58,83.61,83.53,83.58,117873.0,74.2371,74.2638,74.1927,74.2371,117873.0
2018-06-15 09:30:00,83.41,83.51,83.16,83.19,398446.0,74.0861,74.1749,73.8641,73.8907,398446.0
2018-06-15 09:35:00,83.18,83.57,83.12,83.53,19915.0,73.8818,74.2282,73.8285,74.1927,19915.0
2018-06-15 09:40:00,83.53,83.81,83.53,83.76,23318.0,74.1927,74.4414,74.1927,74.397,23318.0
2018-06-15 09:45:00,83.77,83.94,83.77,83.86,18025.0,74.4059,74.5569,74.4059,74.4858,18025.0
2018-06-15 09:50:00,83.9,84.1,83.86,84.08,29841.0,74.5213,74.699,74.4858,74.6812,29841.0
2018-06-15 09:55:00,84.09,84.16,84.05,84.11,10481.0,74.6901,74.7523,74.6546,74.7079,10481.0
2018-06-15 10:00:00,84.1,84.19,84.05,84.19,16622.0,74.699,74.7789,74.6546,74.7789,16622.0
2018-06-15 10:05:00,84.2,84.32,84.16,84.26,18051.0,74.7878,74.8944,74.7523,74.8411,18051.0
2018-06-15 10:10:00,84.26,84.42,84.16,84.35,17258.0,74.8411,74.9832,74.7523,74.921,17258.0
2018-06-15 10:15:00,84.33,84.38,84.25,84.3,33997.0,74.9033,74.9477,74.8322,74.8766,33997.0
2018-06-15 10:20:00,84.29,84.29,84.17,84.18,10905.0,74.8677,74.8677,74.7612,74.77,10905.0
2018-06-15 10:25:00,84.18,84.18,84.11,84.12,7072.0,74.77,74.77,74.7079,74.7167,7072.0
2018-06-15 10:30:00,84.12,84.12,83.9,83.92,19472.0,74.7167,74.7167,74.5213,74.5391,19472.0
2018-06-15 10:35:00,83.92,83.96,83.83,83.91,34978.0,74.5391,74.5746,74.4592,74.5302,34978.0
2018-06-15 10:40:00,83.89,84.09,83.89,84.05,18854.0,74.5125,74.6901,74.5125,74.6546,18854.0
2018-06-15 10:45:00,84.03,84.04,83.98,84.04,11537.0,74.6368,74.6457,74.5924,74.6457,11537.0
2018-06-15 10:50:00,84.05,84.15,84.0,84.11,25462.0,74.6546,74.7434,74.6102,74.7079,25462.0
2018-06-15 10:55:00,84.11,84.16,84.07,84.09,22768.0,74.7079,74.7523,74.6723,74.6901,22768.0
2018-06-15 11:00:00,84.06,84.18,84.03,84.18,22084.0,74.6634,74.77,74.6368,74.77,22084.0
2018-06-15 11:05:00,84.16,84.19,84.03,84.03,12666.0,74.7523,74.7789,74.6368,74.6368,12666.0
2018-06-15 11:10:00,84.04,84.19,84.04,84.12,10357.0,74.6457,74.7789,74.6457,74.7167,10357.0
2018-06-15 11:15:00,84.13,84.19,84.11,84.14,11826.0,74.7256,74.7789,74.7079,74.7345,11826.0
2018-06-15 11:20:00,84.13,84.16,84.09,84.12,12043.0,74.7256,74.7523,74.6901,74.7167,12043.0
2018-06-15 11:25:00,84.13,84.14,84.06,84.07,8052.0,74.7256,74.7345,74.6634,74.6723,8052.0
2018-06-15 11:30:00,84.08,84.09,83.96,83.99,8881.0,74.6812,74.6901,74.5746,74.6013,8881.0
2018-06-15 11:35:00,83.99,84.07,83.96,84.07,6905.0,74.6013,74.6723,74.5746,74.6723,6905.0
2018-06-15 11:40:00,84.07,84.13,84.07,84.13,8684.0,74.6723,74.7256,74.6723,74.7256,8684.0
2018-06-15 11:45:00,84.12,84.15,84.07,84.12,12707.0,74.7167,74.7434,74.6723,74.7167,12707.0
2018-06-15 11:50:00,84.13,84.19,84.1,84.19,6812.0,74.7256,74.7789,74.699,74.7789,6812.0
2018-06-15 11:55:00,84.19,84.3,84.19,84.3,20499.0,74.7789,74.8766,74.7789,74.8766,20499.0
2018-06-15 12:00:00,84.3,84.31,84.18,84.2,6808.0,74.8766,74.8855,74.77,74.7878,6808.0
2018-06-15 12:05:00,84.2,84.2,84.08,84.1,8151.0,74.7878,74.7878,74.6812,74.699,8151.0
2018-06-15 12:10:00,84.1,84.1,84.02,84.02,8743.0,74.699,74.699,74.6279,74.6279,8743.0
2018-06-15 12:15:00,84.02,84.06,84.0,84.04,11470.0,74.6279,74.6634,74.6102,74.6457,11470.0
2018-06-15 12:20:00,84.03,84.03,83.99,84.0,8978.0,74.6368,74.6368,74.6013,74.6102,8978.0
2018-06-15 12:25:00,83.99,84.01,83.96,84.01,5894.0,74.6013,74.619,74.5746,74.619,5894.0
2018-06-15 12:30:00,84.0,84.01,83.98,83.99,12674.0,74.6102,74.619,74.5924,74.6013,12674.0
2018-06-15 12:35:00,83.99,84.0,83.94,83.95,6428.0,74.6013,74.6102,74.5569,74.5657,6428.0
2018-06-15 12:40:00,83.96,84.03,83.96,83.96,17521.0,74.5746,74.6368,74.5746,74.5746,17521.0
2018-06-15 12:45:00,83.95,83.97,83.94,83.96,112431.0,74.5657,74.5835,74.5569,74.5746,112431.0
2018-06-15 12:50:00,83.96,84.02,83.93,83.97,23928.0,74.5746,74.6279,74.548,74.5835,23928.0
2018-06-15 12:55:00,83.96,84.01,83.95,84.0,6575.0,74.5746,74.619,74.5657,74.6102,6575.0
2018-06-15 13:00:00,84.0,84.03,83.98,84.02,7911.0,74.6102,74.6368,74.5924,74.6279,7911.0
2018-06-15 13:05:00,84.02,84.03,83.99,84.0,3400.0,74.6279,74.6368,74.6013,74.6102,3400.0
2018-06-15 13:10:00,84.0,84.01,83.95,83.95,6427.0,74.6102,74.619,74.5657,74.5657,6427.0
2018-06-15 13:15:00,83.96,84.0,83.94,83.94,4511.0,74.5746,74.6102,74.5569,74.5569,4511.0
2018-06-15 13:20:00,83.94,83.95,83.91,83.92,7923.0,74.5569,74.5657,74.5302,74.5391,7923.0
2018-06-15 13:25:00,83.92,83.94,83.89,83.9,12923.0,74.5391,74.5569,74.5125,74.5213,12923.0
2018-06-15 13:30:00,83.9,83.91,83.86,83.9,4284.0,74.5213,74.5302,74.4858,74.5213,4284.0
2018-06-15 13:35:00,83.9,83.92,83.87,83.9,4818.0,74.5213,74.5391,74.4947,74.5213,4818.0
2018-06-15 13:40:00,83.9,83.91,83.86,83.89,9508.0,74.5213,74.5302,74.4858,74.5125,9508.0
2018-06-15 13:45:00,83.88,83.89,83.83,83.84,10231.0,74.5036,74.5125,74.4592,74.468,10231.0
2018-06-15 13:50:00,83.83,83.85,83.8,83.8,5494.0,74.4592,74.4769,74.4325,74.4325,5494.0
2018-06-15 13:55:00,83.79,83.84,83.78,83.82,5459.0,74.4236,74.468,74.4147,74.4503,5459.0
2018-06-15 14:00:00,83.82,83.86,83.8,83.83,11726.0,74.4503,74.4858,74.4325,74.4592,11726.0
2018-06-15 14:05:00,83.84,83.88,83.82,83.86,5147.0,74.468,74.5036,74.4503,74.4858,5147.0
2018-06-15 14:10:00,83.86,83.87,83.81,83.87,13498.0,74.4858,74.4947,74.4414,74.4947,13498.0
2018-06-15 14:15:00,83.86,83.9,83.86,83.89,6948.0,74.4858,74.5213,74.4858,74.5125,6948.0
2018-06-15 14:20:00,83.89,83.96,83.89,83.92,54942.0,74.5125,74.5746,74.5125,74.5391,54942.0
2018-06-15 14:25:00,83.91,83.96,83.9,83.95,44161.0,74.5302,74.5746,74.5213,74.5657,44161.0
2018-06-15 14:30:00,83.95,84.13,83.92,84.12,52425.0,74.5657,74.7256,74.5391,74.7167,52425.0
2018-06-15 14:35:00,84.1,84.1,84.02,84.02,8027.0,74.699,74.699,74.6279,74.6279,8027.0
2018-06-15 14:40:00,84.02,84.05,84.02,84.04,4374.0,74.6279,74.6546,74.6279,74.6457,4374.0
2018-06-15 14:45:00,84.05,84.07,84.03,84.03,9843.0,74.6546,74.6723,74.6368,74.6368,9843.0
2018-06-15 14:50:00,84.01,84.08,84.0,84.08,4877.0,74.619,74.6812,74.6102,74.6812,4877.0
2018-06-15 14:55:00,84.08,84.11,84.07,84.07,6564.0,74.6812,74.7079,74.6723,74.6723,6564.0
2018-06-15 15:00:00,84.07,84.09,84.04,84.05,9771.0,74.6723,74.6901,74.6457,74.6546,9771.0
2018-06-15 15:05:00,84.06,84.08,84.04,84.06,4874.0,74.6634,74.6812,74.6457,74.6634,4874.0
2018-06-15 15:10:00,84.06,84.06,84.03,84.04,9053.0,74.6634,74.6634,74.6368,74.6457,9053.0
2018-06-15 15:15:00,84.04,84.05,84.02,84.02,7468.0,74.6457,74.6546,74.6279,74.6279,7468.0
2018-06-15 15:20:00,84.03,84.13,84.02,84.13,15462.0,74.6368,74.7256,74.6279,74.7256,15462.0
2018-06-15 15:25:00,84.13,84.2,84.12,84.17,13665.0,74.7256,74.7878,74.7167,74.7612,13665.0
2018-06-15 15:30:00,84.17,84.24,84.17,84.23,15990.0,74.7612,74.8233,74.7612,74.8144,15990.0
2018-06-15 15:35:00,84.24,84.34,84.23,84.34,19985.0,74.8233,74.9122,74.8144,74.9122,19985.0
2018-06-15 15:40:00,84.34,84.35,84.28,84.33,19931.0,74.9122,74.921,74.8589,74.9033,19931.0
2018-06-15 15:45:00,84.34,84.36,84.31,84.31,46557.0,74.9122,74.9299,74.8855,74.8855,46557.0
2018-06-15 15:50:00,84.32,84.34,84.27,84.3,55332.0,74.8944,74.9122,74.85,74.8766,55332.0
2018-06-15 15:55:00,84.3,84.4,84.3,84.35,223097.0,74.8766,74.9654,74.8766,74.921,223097.0
2018-06-18 09:30:00,83.72,83.78,83.5,83.56,31002.0,74.3615,74.4147,74.166,74.2193,31002.0
2018-06-18 09:35:00,83.55,83.62,83.49,83.51,14322.0,74.2105,74.2726,74.1572,74.1749,14322.0
2018-06-18 09:40:00,83.49,83.57,83.47,83.51,16932.0,74.1572,74.2282,74.1394,74.1749,16932.0
2018-06-18 09:45:00,83.52,83.64,83.5,83.56,17119.0,74.1838,74.2904,74.166,74.2193,17119.0
2018-06-18 09:50:00,83.55,83.69,83.52,83.64,11415.0,74.2105,74.3348,74.1838,74.2904,11415.0
2018-06-18 09:55:00,83.63,83.69,83.6,83.61,8541.0,74.2815,74.3348,74.2549,74.2638,8541.0
2018-06-18 10:00:00,83.62,83.69,83.61,83.63,11121.0,74.2726,74.3348,74.2638,74.2815,11121.0
2018-06-18 10:05:00,83.63,83.63,83.54,83.55,9434.0,74.2815,74.2815,74.2016,74.2105,9434.0
2018-06-18 10:10:00,83.55,83.58,83.45,83.47,18126.0,74.2105,74.2371,74.1216,74.1394,18126.0
2018-06-18 10:15:00,83.46,83.52,83.44,83.5,14571.0,74.1305,74.1838,74.1128,74.166,14571.0
2018-06-18 10:20:00,83.5,83.53,83.47,83.51,21733.0,74.166,74.1927,74.1394,74.1749,21733.0
2018-06-18 10:25:00,83.5,83.6,83.47,83.57,19677.0,74.166,74.2549,74.1394,74.2282,19677.0
2018-06-18 10:30:00,83.59,83.6,83.56,83.57,12262.0,74.246,74.2549,74.2193,74.2282,12262.0
2018-06-18 10:35:00,83.57,83.65,83.54,83.63,15004.0,74.2282,74.2993,74.2016,74.2815,15004.0
2018-06-18 10:40:00,83.63,83.65,83.58,83.59,12107.0,74.2815,74.2993,74.2371,74.246,12107.0
2018-06-18 10:45:00,83.59,83.68,83.59,83.65,11645.0,74.246,74.3259,74.246,74.2993,11645.0
2018-06-18 10:50:00,83.65,83.69,83.59,83.65,10465.0,74.2993,74.3348,74.246,74.2993,10465.0
2018-06-18 10:55:00,83.64,83.65,83.59,83.6,8982.0,74.2904,74.2993,74.246,74.2549,8982.0
2018-06-18 11:00:00,83.6,83.65,83.58,83.58,10495.0,74.2549,74.2993,74.2371,74.2371,10495.0
2018-06-18 11:05:00,83.59,83.67,83.57,83.66,11962.0,74.246,74.317,74.2282,74.3082,11962.0
2018-06-18 11:10:00,83.67,83.71,83.66,83.67,11794.0,74.317,74.3526,74.3082,74.317,11794.0
2018-06-18 11:15:00,83.67,83.7,83.61,83.65,10819.0,74.317,74.3437,74.2638,74.2993,10819.0
2018-06-18 11:20:00,83.64,83.65,83.61,83.62,6511.0,74.2904,74.2993,74.2638,74.2726,6511.0
2018-06-18 11:25:00,83.62,83.63,83.59,83.59,7095.0,74.2726,74.2815,74.246,74.246,7095.0
2018-06-18 11:30:00,83.6,83.63,83.52,83.52,11362.0,74.2549,74.2815,74.1838,74.1838,11362.0
2018-06-18 11:35:00,83.52,83.54,83.49,83.5,15461.0,74.1838,74.2016,74.1572,74.166,15461.0
2018-06-18 11:40:00,83.5,83.51,83.48,83.49,26188.0,74.166,74.1749,74.1483,74.1572,26188.0
2018-06-18 11:45:00,83.49,83.53,83.49,83.53,14496.0,74.1572,74.1927,74.1572,74.1927,14496.0
2018-06-18 11:50:00,83.52,83.52,83.5,83.51,6900.0,74.1838,74.1838,74.166,74.1749,6900.0
2018-06-18 11:55:00,83.52,83.52,83.47,83.48,11575.0,74.1838,74.1838,74.1394,74.1483,11575.0
2018-06-18 12:00:00,83.48,83.5,83.45,83.46,9205.0,74.1483,74.166,74.1216,74.1305,9205.0
2018-06-18 12:05:00,83.46,83.52,83.44,83.51,11757.0,74.1305,74.1838,74.1128,74.1749,11757.0
2018-06-18 12:10:00,83.51,83.52,83.47,83.48,10190.0,74.1749,74.1838,74.1394,74.1483,10190.0
2018-06-18 12:15:00,83.48,83.48,83.4,83.41,9855.0,74.1483,74.1483,74.0772,74.0861,9855.0
2018-06-18 12:20:00,83.41,83.44,83.36,83.38,10339.0,74.0861,74.1128,74.0417,74.0595,10339.0
2018-06-18 12:25:00,83.36,83.38,83.31,83.32,14652.0,74.0417,74.0595,73.9973,74.0062,14652.0
2018-06-18 12:30:00,83.32,83.38,83.32,83.34,10643.0,74.0062,74.0595,74.0062,74.0239,10643.0
2018-06-18 12:35:00,83.34,83.38,83.33,83.33,9665.0,74.0239,74.0595,74.0151,74.0151,9665.0
2018-06-18 12:40:00,83.33,83.37,83.32,83.37,4886.0,74.0151,74.0506,74.0062,74.0506,4886.0
2018-06-18 12:45:00,83.37,83.4,83.36,83.38,7922.0,74.0506,74.0772,74.0417,74.0595,7922.0
2018-06-18 12:50:00,83.39,83.39,83.35,83.35,9811.0,74.0683,74.0683,74.0328,74.0328,9811.0
2018-06-18 12:55:00,83.35,83.41,83.35,83.41,8582.0,74.0328,74.0861,74.0328,74.0861,8582.0
2018-06-18 13:00:00,83.41,83.41,83.36,83.39,12086.0,74.0861,74.0861,74.0417,74.0683,12086.0
2018-06-18 13:05:00,83.4,83.4,83.35,83.36,7597.0,74.0772,74.0772,74.0328,74.0417,7597.0
2018-06-18 13:10:00,83.36,83.37,83.34,83.34,7895.0,74.0417,74.0506,74.0239,74.0239,7895.0
2018-06-18 13:15:00,83.35,83.37,83.34,83.36,7720.0,74.0328,74.0506,74.0239,74.0417,7720.0
2018-06-18 13:20:00,83.36,83.4,83.36,83.37,8153.0,74.0417,74.0772,74.0417,74.0506,8153.0
2018-06-18 13:25:00,83.37,83.38,83.31,83.31,11921.0,74.0506,74.0595,73.9973,73.9973,11921.0
2018-06-18 13:30:00,83.31,83.34,83.29,83.29,17423.0,73.9973,74.0239,73.9795,73.9795,17423.0
2018-06-18 13:35:00,83.29,83.31,83.24,83.25,13323.0,73.9795,73.9973,73.9351,73.944,13323.0
2018-06-18 13:40:00,83.25,83.3,83.22,83.27,21202.0,73.944,73.9884,73.9173,73.9618,21202.0
2018-06-18 13:45:00,83.27,83.31,83.25,83.3,7899.0,73.9618,73.9973,73.944,73.9884,7899.0
2018-06-18 13:50:00,83.31,83.32,83.25,83.27,8270.0,73.9973,74.0062,73.944,73.9618,8270.0
2018-06-18 13:55:00,83.27,83.32,83.27,83.27,8298.0,73.9618,74.0062,73.9618,73.9618,8298.0
2018-06-18 14:00:00,83.27,83.29,83.26,83.28,5914.0,73.9618,73.9795,73.9529,73.9706,5914.0
2018-06-18 14:05:00,83.28,83.33,83.24,83.31,20003.0,73.9706,74.0151,73.9351,73.9973,20003.0
2018-06-18 14:10:00,83.31,83.33,83.29,83.29,5205.0,73.9973,74.0151,73.9795,73.9795,5205.0
2018-06-18 14:15:00,83.29,83.34,83.29,83.34,10934.0,73.9795,74.0239,73.9795,74.0239,10934.0
2018-06-18 14:20:00,83.34,83.36,83.31,83.32,15720.0,74.0239,74.0417,73.9973,74.0062,15720.0
2018-06-18 14:25:00,83.32,83.35,83.32,83.32,9622.0,74.0062,74.0328,74.0062,74.0062,9622.0
2018-06-18 14:30:00,83.33,83.35,83.31,83.33,10227.0,74.0151,74.0328,73.9973,74.0151,10227.0
2018-06-18 14:35:00,83.33,83.35,83.32,83.34,6650.0,74.0151,74.0328,74.0062,74.0239,6650.0
2018-06-18 14:40:00,83.34,83.38,83.34,83.37,7655.0,74.0239,74.0595,74.0239,74.0506,7655.0
2018-06-18 14:45:00,83.37,83.38,83.3,83.31,14260.0,74.0506,74.0595,73.9884,73.9973,14260.0
2018-06-18 14:50:00,83.32,83.33,83.28,83.28,7777.0,74.0062,74.0151,73.9706,73.9706,7777.0
2018-06-18 14:55:00,83.28,83.29,83.24,83.27,13607.0,73.9706,73.9795,73.9351,73.9618,13607.0
2018-06-18 15:00:00,83.26,83.29,83.25,83.25,9815.0,73.9529,73.9795,73.944,73.944,9815.0
2018-06-18 15:05:00,83.25,83.27,83.24,83.26,8680.0,73.944,73.9618,73.9351,73.9529,8680.0
2018-06-18 15:10:00,83.26,83.29,83.23,83.27,13539.0,73.9529,73.9795,73.9262,73.9618,13539.0
2018-06-18 15:15:00,83.26,83.3,83.25,83.27,10435.0,73.9529,73.9884,73.944,73.9618,10435.0
2018-06-18 15:20:00,83.26,83.27,83.23,83.23,11710.0,73.9529,73.9618,73.9262,73.9262,11710.0
2018-06-18 15:25:00,83.24,83.26,83.22,83.22,13613.0,73.9351,73.9529,73.9173,73.9173,13613.0
2018-06-18 15:30:00,83.23,83.26,83.21,83.24,18217.0,73.9262,73.9529,73.9085,73.9351,18217.0
2018-06-18 15:35:00,83.23,83.26,83.19,83.2,22993.0,73.9262,73.9529,73.8907,73.8996,22993.0
2018-06-18 15:40:00,83.19,83.2,83.16,83.18,17849.0,73.8907,73.8996,73.8641,73.8818,17849.0
2018-06-18 15:45:00,83.18,83.28,83.18,83.26,37769.0,73.8818,73.9706,73.8818,73.9529,37769.0
2018-06-18 15:50:00,83.25,83.26,83.21,83.21,39002.0,73.944,73.9529,73.9085,73.9085,39002.0
2018-06-18 15:55:00,83.22,83.27,83.21,83.27,88755.0,73.9173,73.9618,73.9085,73.9618,88755.0
2018-06-19 09:30:00,82.96,83.29,82.5,83.18,37127.0,73.6864,73.9795,73.2778,73.8818,37127.0
2018-06-19 09:35:00,83.2,83.26,82.86,82.96,13533.0,73.8996,73.9529,73.5976,73.6864,13533.0
2018-06-19 09:40:00,82.98,82.99,82.78,82.79,8890.0,73.7042,73.7131,73.5265,73.5354,8890.0
2018-06-19 09:45:00,82.79,82.84,82.67,82.79,10751.0,73.5354,73.5798,73.4288,73.5354,10751.0
2018-06-19 09:50:00,82.78,82.79,82.57,82.62,11171.0,73.5265,73.5354,73.34,73.3844,11171.0
2018-06-19 09:55:00,82.61,82.66,82.59,82.6,7224.0,73.3755,73.4199,73.3578,73.3667,7224.0
2018-06-19 10:00:00,82.59,82.71,82.56,82.63,10948.0,73.3578,73.4644,73.3311,73.3933,10948.0
2018-06-19 10:05:00,82.64,82.7,82.54,82.65,26776.0,73.4022,73.4555,73.3134,73.4111,26776.0
2018-06-19 10:10:00,82.67,82.68,82.57,82.61,18243.0,73.4288,73.4377,73.34,73.3755,18243.0
2018-06-19 10:15:00,82.61,82.66,82.52,82.55,19509.0,73.3755,73.4199,73.2956,73.3222,19509.0
2018-06-19 10:20:00,82.55,82.56,82.39,82.4,34409.0,73.3222,73.3311,73.1801,73.189,34409.0
2018-06-19 10:25:00,82.39,82.56,82.39,82.54,21300.0,73.1801,73.3311,73.1801,73.3134,21300.0
2018-06-19 10:30:00,82.53,82.66,82.52,82.56,11730.0,73.3045,73.4199,73.2956,73.3311,11730.0
2018-06-19 10:35:00,82.56,82.64,82.48,82.51,14945.0,73.3311,73.4022,73.2601,73.2867,14945.0
2018-06-19 10:40:00,82.5,82.58,82.47,82.57,6104.0,73.2778,73.3489,73.2512,73.34,6104.0
2018-06-19 10:45:00,82.57,82.65,82.57,82.58,9854.0,73.34,73.4111,73.34,73.3489,9854.0
2018-06-19 10:50:00,82.59,82.68,82.57,82.6,17955.0,73.3578,73.4377,73.34,73.3667,17955.0
2018-06-19 10:55:00,82.6,82.6,82.49,82.49,8358.0,73.3667,73.3667,73.269,73.269,8358.0
2018-06-19 11:00:00,82.49,82.53,82.47,82.48,11256.0,73.269,73.3045,73.2512,73.2601,11256.0
2018-06-19 11:05:00,82.5,82.54,82.48,82.5,7944.0,73.2778,73.3134,73.2601,73.2778,7944.0
2018-06-19 11:10:00,82.47,82.5,82.46,82.47,9878.0,73.2512,73.2778,73.2423,73.2512,9878.0
2018-06-19 11:15:00,82.46,82.52,82.45,82.5,8244.0,73.2423,73.2956,73.2334,73.2778,8244.0
2018-06-19 11:20:00,82.5,82.53,82.48,82.5,8531.0,73.2778,73.3045,73.2601,73.2778,8531.0
2018-06-19 11:25:00,82.5,82.52,82.43,82.43,10352.0,73.2778,73.2956,73.2157,73.2157,10352.0
2018-06-19 11:30:00,82.42,82.45,82.39,82.4,10742.0,73.2068,73.2334,73.1801,73.189,10742.0
2018-06-19 11:35:00,82.4,82.45,82.4,82.45,7015.0,73.189,73.2334,73.189,73.2334,7015.0
2018-06-19 11:40:00,82.45,82.45,82.41,82.43,7504.0,73.2334,73.2334,73.1979,73.2157,7504.0
2018-06-19 11:45:00,82.43,82.54,82.43,82.51,9726.0,73.2157,73.3134,73.2157,73.2867,9726.0
2018-06-19 11:50:00,82.5,82.54,82.49,82.51,7784.0,73.2778,73.3134,73.269,73.2867,7784.0
2018-06-19 11:55:00,82.51,82.54,82.47,82.49,10372.0,73.2867,73.3134,73.2512,73.269,10372.0
2018-06-19 12:00:00,82.48,82.5,82.36,82.37,17382.0,73.2601,73.2778,73.1535,73.1624,17382.0
2018-06-19 12:05:00,82.36,82.37,82.32,82.32,9832.0,73.1535,73.1624,73.118,73.118,9832.0
2018-06-19 12:10:00,82.33,82.36,82.3,82.34,12194.0,73.1268,73.1535,73.1002,73.1357,12194.0
2018-06-19 12:15:00,82.35,82.38,82.34,82.35,10145.0,73.1446,73.1712,73.1357,73.1446,10145.0
2018-06-19 12:20:00,82.33,82.39,82.33,82.36,16029.0,73.1268,73.1801,73.1268,73.1535,16029.0
2018-06-19 12:25:00,82.36,82.39,82.35,82.38,6968.0,73.1535,73.1801,73.1446,73.1712,6968.0
2018-06-19 12:30:00,82.38,82.41,82.35,82.36,14931.0,73.1712,73.1979,73.1446,73.1535,14931.0
2018-06-19 12:35:00,82.36,82.36,82.33,82.34,7326.0,73.1535,73.1535,73.1268,73.1357,7326.0
2018-06-19 12:40:00,82.34,82.34,82.23,82.26,17110.0,73.1357,73.1357,73.038,73.0647,17110.0
2018-06-19 12:45:00,82.25,82.28,82.19,82.24,35328.0,73.0558,73.0824,73.0025,73.0469,35328.0
2018-06-19 12:50:00,82.25,82.3,82.23,82.27,42411.0,73.0558,73.1002,73.038,73.0735,42411.0
2018-06-19 12:55:00,82.26,82.31,82.22,82.3,40407.0,73.0647,73.1091,73.0291,73.1002,40407.0
2018-06-19 13:00:00,82.31,82.33,82.27,82.27,11074.0,73.1091,73.1268,73.0735,73.0735,11074.0
2018-06-19 13:05:00,82.27,82.33,82.27,82.3,9732.0,73.0735,73.1268,73.0735,73.1002,9732.0
2018-06-19 13:10:00,82.3,82.32,82.27,82.31,11660.0,73.1002,73.118,73.0735,73.1091,11660.0
2018-06-19 13:15:00,82.32,82.33,82.29,82.3,4920.0,73.118,73.1268,73.0913,73.1002,4920.0
2018-06-19 13:20:00,82.3,82.3,82.25,82.26,9229.0,73.1002,73.1002,73.0558,73.0647,9229.0
2018-06-19 13:25:00,82.25,82.28,82.24,82.26,9380.0,73.0558,73.0824,73.0469,73.0647,9380.0
2018-06-19 13:30:00,82.25,82.25,82.17,82.17,12420.0,73.0558,73.0558,72.9847,72.9847,12420.0
2018-06-19 13:35:00,82.18,82.21,82.16,82.21,15739.0,72.9936,73.0203,72.9758,73.0203,15739.0
2018-06-19 13:40:00,82.22,82.26,82.21,82.25,6425.0,73.0291,73.0647,73.0203,73.0558,6425.0
2018-06-19 13:45:00,82.26,82.28,82.24,82.27,14368.0,73.0647,73.0824,73.0469,73.0735,14368.0
2018-06-19 13:50:00,82.27,82.32,82.26,82.27,15899.0,73.0735,73.118,73.0647,73.0735,15899.0
2018-06-19 13:55:00,82.28,82.32,82.28,82.31,6731.0,73.0824,73.118,73.0824,73.1091,6731.0
2018-06-19 14:00:00,82.32,82.37,82.32,82.35,10852.0,73.118,73.1624,73.118,73.1446,10852.0
2018-06-19 14:05:00,82.36,82.43,82.35,82.42,9034.0,73.1535,73.2157,73.1446,73.2068,9034.0
2018-06-19 14:10:00,82.42,82.48,82.42,82.48,21623.0,73.2068,73.2601,73.2068,73.2601,21623.0
2018-06-19 14:15:00,82.48,82.49,82.44,82.46,12334.0,73.2601,73.269,73.2245,73.2423,12334.0
2018-06-19 14:20:00,82.45,82.46,82.44,82.45,9111.0,73.2334,73.2423,73.2245,73.2334,9111.0
2018-06-19 14:25:00,82.45,82.46,82.43,82.45,16104.0,73.2334,73.2423,73.2157,73.2334,16104.0
2018-06-19 14:30:00,82.44,82.46,82.44,82.45,28231.0,73.2245,73.2423,73.2245,73.2334,28231.0
2018-06-19 14:35:00,82.45,82.46,82.44,82.45,13587.0,73.2334,73.2423,73.2245,73.2334,13587.0
2018-06-19 14:40:00,82.45,82.48,82.43,82.46,15581.0,73.2334,73.2601,73.2157,73.2423,15581.0
2018-06-19 14:45:00,82.46,82.49,82.45,82.47,18633.0,73.2423,73.269,73.2334,73.2512,18633.0
2018-06-19 14:50:00,82.47,82.5,82.45,82.46,11108.0,73.2512,73.2778,73.2334,73.2423,11108.0
2018-06-19 14:55:00,82.47,82.56,82.47,82.52,35830.0,73.2512,73.3311,73.2512,73.2956,35830.0
2018-06-19 15:00:00,82.54,82.6,82.53,82.6,24107.0,73.3134,73.3667,73.3045,73.3667,24107.0
2018-06-19 15:05:00,82.6,82.61,82.56,82.58,12314.0,73.3667,73.3755,73.3311,73.3489,12314.0
2018-06-19 15:10:00,82.58,82.6,82.53,82.54,14375.0,73.3489,73.3667,73.3045,73.3134,14375.0
2018-06-19 15:15:00,82.53,82.54,82.48,82.5,17026.0,73.3045,73.3134,73.2601,73.2778,17026.0
2018-06-19 15:20:00,82.5,82.54,82.48,82.5,19666.0,73.2778,73.3134,73.2601,73.2778,19666.0
2018-06-19 15:25:00,82.49,82.53,82.49,82.5,16751.0,73.269,73.3045,73.269,73.2778,16751.0
2018-06-19 15:30:00,82.5,82.54,82.49,82.52,23361.0,73.2778,73.3134,73.269,73.2956,23361.0
2018-06-19 15:35:00,82.51,82.54,82.49,82.53,24174.0,73.2867,73.3134,73.269,73.3045,24174.0
2018-06-19 15:40:00,82.52,82.55,82.51,82.55,50203.0,73.2956,73.3222,73.2867,73.3222,50203.0
2018-06-19 15:45:00,82.54,82.55,82.46,82.48,32974.0,73.3134,73.3222,73.2423,73.2601,32974.0
2018-06-19 15:50:00,82.49,82.57,82.49,82.52,30313.0,73.269,73.34,73.269,73.2956,30313.0
2018-06-19 15:55:00,82.53,82.7,82.52,82.65,153410.0,73.3045,73.4555,73.2956,73.4111,153410.0
2018-06-20 09:30:00,82.69,82.75,82.53,82.62,39868.0,73.4466,73.4999,73.3045,73.3844,39868.0
2018-06-20 09:35:00,82.63,82.73,82.6,82.64,16380.0,73.3933,73.4821,73.3667,73.4022,16380.0
2018-06-20 09:40:00,82.62,82.65,82.5,82.53,14083.0,73.3844,73.4111,73.2778,73.3045,14083.0
2018-06-20 09:45:00,82.54,82.63,82.51,82.52,16600.0,73.3134,73.3933,73.2867,73.2956,16600.0
2018-06-20 09:50:00,82.51,82.53,82.33,82.5,23277.0,73.2867,73.3045,73.1268,73.2778,23277.0
2018-06-20 09:55:00,82.49,82.49,82.38,82.44,12371.0,73.269,73.269,73.1712,73.2245,12371.0
2018-06-20 10:00:00,82.43,82.49,82.36,82.38,13053.0,73.2157,73.269,73.1535,73.1712,13053.0
2018-06-20 10:05:00,82.37,82.37,82.27,82.35,25184.0,73.1624,73.1624,73.0735,73.1446,25184.0
2018-06-20 10:10:00,82.34,82.35,82.21,82.3,16637.0,73.1357,73.1446,73.0203,73.1002,16637.0
2018-06-20 10:15:00,82.28,82.29,82.23,82.26,25327.0,73.0824,73.0913,73.038,73.0647,25327.0
2018-06-20 10:20:00,82.26,82.26,82.17,82.23,25673.0,73.0647,73.0647,72.9847,73.038,25673.0
2018-06-20 10:25:00,82.23,82.34,82.23,82.33,29099.0,73.038,73.1357,73.038,73.1268,29099.0
2018-06-20 10:30:00,82.31,82.35,82.24,82.35,29497.0,73.1091,73.1446,73.0469,73.1446,29497.0
2018-06-20 10:35:00,82.35,82.43,82.31,82.34,81910.0,73.1446,73.2157,73.1091,73.1357,81910.0
2018-06-20 10:40:00,82.33,82.4,82.27,82.34,26897.0,73.1268,73.189,73.0735,73.1357,26897.0
2018-06-20 10:45:00,82.33,82.36,82.28,82.33,16890.0,73.1268,73.1535,73.0824,73.1268,16890.0
2018-06-20 10:50:00,82.35,82.37,82.3,82.33,12543.0,73.1446,73.1624,73.1002,73.1268,12543.0
2018-06-20 10:55:00,82.34,82.39,82.34,82.34,8519.0,73.1357,73.1801,73.1357,73.1357,8519.0
2018-06-20 11:00:00,82.34,82.34,82.26,82.31,15122.0,73.1357,73.1357,73.0647,73.1091,15122.0
2018-06-20 11:05:00,82.3,82.33,82.27,82.29,10840.0,73.1002,73.1268,73.0735,73.0913,10840.0
2018-06-20 11:10:00,82.29,82.31,82.22,82.31,18468.0,73.0913,73.1091,73.0291,73.1091,18468.0
2018-06-20 11:15:00,82.3,82.31,82.24,82.27,12416.0,73.1002,73.1091,73.0469,73.0735,12416.0
2018-06-20 11:20:00,82.27,82.38,82.27,82.37,11871.0,73.0735,73.1712,73.0735,73.1624,11871.0
2018-06-20 11:25:00,82.37,82.38,82.32,82.35,11281.0,73.1624,73.1712,73.118,73.1446,11281.0
2018-06-20 11:30:00,82.36,82.36,82.28,82.29,10436.0,73.1535,73.1535,73.0824,73.0913,10436.0
2018-06-20 11:35:00,82.3,82.3,82.25,82.26,19807.0,73.1002,73.1002,73.0558,73.0647,19807.0
2018-06-20 11:40:00,82.26,82.31,82.26,82.26,12530.0,73.0647,73.1091,73.0647,73.0647,12530.0
2018-06-20 11:45:00,82.27,82.31,82.26,82.3,11376.0,73.0735,73.1091,73.0647,73.1002,11376.0
2018-06-20 11:50:00,82.3,82.33,82.28,82.29,11132.0,73.1002,73.1268,73.0824,73.0913,11132.0
2018-06-20 11:55:00,82.3,82.32,82.26,82.31,10889.0,73.1002,73.118,73.0647,73.1091,10889.0
2018-06-20 12:00:00,82.31,82.33,82.27,82.33,7014.0,73.1091,73.1268,73.0735,73.1268,7014.0
2018-06-20 12:05:00,82.33,82.36,82.32,82.32,10042.0,73.1268,73.1535,73.118,73.118,10042.0
2018-06-20 12:10:00,82.31,82.37,82.3,82.35,8823.0,73.1091,73.1624,73.1002,73.1446,8823.0
2018-06-20 12:15:00,82.34,82.35,82.31,82.33,7082.0,73.1357,73.1446,73.1091,73.1268,7082.0
2018-06-20 12:20:00,82.33,82.39,82.33,82.36,10317.0,73.1268,73.1801,73.1268,73.1535,10317.0
2018-06-20 12:25:00,82.36,82.39,82.33,82.38,9781.0,73.1535,73.1801,73.1268,73.1712,9781.0
2018-06-20 12:30:00,82.37,82.38,82.29,82.33,12777.0,73.1624,73.1712,73.0913,73.1268,12777.0
2018-06-20 12:35:00,82.34,82.35,82.3,82.32,10886.0,73.1357,73.1446,73.1002,73.118,10886.0
2018-06-20 12:40:00,82.31,82.36,82.31,82.36,18741.0,73.1091,73.1535,73.1091,73.1535,18741.0
2018-06-20 12:45:00,82.36,82.36,82.32,82.35,15847.0,73.1535,73.1535,73.118,73.1446,15847.0
2018-06-20 12:50:00,82.35,82.4,82.35,82.36,8544.0,73.1446,73.189,73.1446,73.1535,8544.0
2018-06-20 12:55:00,82.36,82.37,82.33,82.35,10625.0,73.1535,73.1624,73.1268,73.1446,10625.0
2018-06-20 13:00:00,82.32,82.34,82.32,82.33,11618.0,73.118,73.1357,73.118,73.1268,11618.0
2018-06-20 13:05:00,82.34,82.34,82.3,82.33,7140.0,73.1357,73.1357,73.1002,73.1268,7140.0
2018-06-20 13:10:00,82.32,82.34,82.29,82.3,8763.0,73.118,73.1357,73.0913,73.1002,8763.0
2018-06-20 13:15:00,82.31,82.32,82.29,82.31,4642.0,73.1091,73.118,73.0913,73.1091,4642.0
2018-06-20 13:20:00,82.31,82.32,82.23,82.23,13097.0,73.1091,73.118,73.038,73.038,13097.0
2018-06-20 13:25:00,82.23,82.25,82.17,82.21,8902.0,73.038,73.0558,72.9847,73.0203,8902.0
2018-06-20 13:30:00,82.22,82.24,82.18,82.19,8983.0,73.0291,73.0469,72.9936,73.0025,8983.0
2018-06-20 13:35:00,82.19,82.2,82.06,82.11,40623.0,73.0025,73.0114,72.887,72.9314,40623.0
2018-06-20 13:40:00,82.11,82.19,82.11,82.12,14745.0,72.9314,73.0025,72.9314,72.9403,14745.0
2018-06-20 13:45:00,82.14,82.18,82.13,82.17,11042.0,72.9581,72.9936,72.9492,72.9847,11042.0
2018-06-20 13:50:00,82.15,82.17,82.13,82.17,11432.0,72.967,72.9847,72.9492,72.9847,11432.0
2018-06-20 13:55:00,82.16,82.18,82.14,82.15,21987.0,72.9758,72.9936,72.9581,72.967,21987.0
2018-06-20 14:00:00,82.15,82.17,82.14,82.16,13535.0,72.967,72.9847,72.9581,72.9758,13535.0
2018-06-20 14:05:00,82.16,82.18,82.14,82.15,15232.0,72.9758,72.9936,72.9581,72.967,15232.0
2018-06-20 14:10:00,82.13,82.16,82.12,82.14,19810.0,72.9492,72.9758,72.9403,72.9581,19810.0
2018-06-20 14:15:00,82.15,82.16,82.09,82.09,16389.0,72.967,72.9758,72.9137,72.9137,16389.0
2018-06-20 14:20:00,82.09,82.1,82.05,82.08,23874.0,72.9137,72.9225,72.8781,72.9048,23874.0
2018-06-20 14:25:00,82.07,82.11,82.07,82.08,20911.0,72.8959,72.9314,72.8959,72.9048,20911.0
2018-06-20 14:30:00,82.08,82.09,82.01,82.04,25455.0,72.9048,72.9137,72.8426,72.8693,25455.0
2018-06-20 14:35:00,82.04,82.05,82.01,82.02,21386.0,72.8693,72.8781,72.8426,72.8515,21386.0
2018-06-20 14:40:00,82.03,82.03,82.01,82.01,12468.0,72.8604,72.8604,72.8426,72.8426,12468.0
2018-06-20 14:45:00,82.02,82.04,82.0,82.02,30268.0,72.8515,72.8693,72.8337,72.8515,30268.0
2018-06-20 14:50:00,82.02,82.04,82.01,82.01,17490.0,72.8515,72.8693,72.8426,72.8426,17490.0
2018-06-20 14:55:00,82.01,82.02,81.94,81.97,20410.0,72.8426,72.8515,72.7804,72.8071,20410.0
2018-06-20 15:00:00,81.97,82.0,81.94,81.99,24396.0,72.8071,72.8337,72.7804,72.8248,24396.0
2018-06-20 15:05:00,81.99,82.02,81.95,82.01,16127.0,72.8248,72.8515,72.7893,72.8426,16127.0
2018-06-20 15:10:00,82.01,82.05,82.0,82.04,15486.0,72.8426,72.8781,72.8337,72.8693,15486.0
2018-06-20 15:15:00,82.03,82.07,82.02,82.04,13860.0,72.8604,72.8959,72.8515,72.8693,13860.0
2018-06-20 15:20:00,82.02,82.03,81.98,82.0,13351.0,72.8515,72.8604,72.816,72.8337,13351.0
2018-06-20 15:25:00,82.0,82.03,82.0,82.01,12585.0,72.8337,72.8604,72.8337,72.8426,12585.0
2018-06-20 15:30:00,82.0,82.02,81.99,82.01,24566.0,72.8337,72.8515,72.8248,72.8426,24566.0
2018-06-20 15:35:00,82.0,82.01,81.96,81.98,20027.0,72.8337,72.8426,72.7982,72.816,20027.0
2018-06-20 15:40:00,81.98,81.99,81.88,81.9,24816.0,72.816,72.8248,72.7271,72.7449,24816.0
2018-06-20 15:45:00,81.9,81.99,81.9,81.94,32269.0,72.7449,72.8248,72.7449,72.7804,32269.0
2018-06-20 15:50:00,81.94,81.94,81.89,81.89,36781.0,72.7804,72.7804,72.736,72.736,36781.0
2018-06-20 15:55:00,81.89,81.93,81.89,81.93,124291.0,72.736,72.7715,72.736,72.7715,124291.0
2018-06-21 09:30:00,81.92,82.04,81.7,81.71,59722.0,72.7627,72.8693,72.5673,72.5761,59722.0
2018-06-21 09:35:00,81.71,81.72,81.44,81.49,42941.0,72.5761,72.585,72.3363,72.3807,42941.0
2018-06-21 09:40:00,81.49,81.61,81.45,81.6,47768.0,72.3807,72.4873,72.3452,72.4784,47768.0
2018-06-21 09:45:00,81.61,81.68,81.59,81.59,15439.0,72.4873,72.5495,72.4696,72.4696,15439.0
2018-06-21 09:50:00,81.6,81.69,81.58,81.65,19228.0,72.4784,72.5584,72.4607,72.5228,19228.0
2018-06-21 09:55:00,81.66,81.72,81.57,81.58,29086.0,72.5317,72.585,72.4518,72.4607,29086.0
2018-06-21 10:00:00,81.59,81.61,81.51,81.51,15868.0,72.4696,72.4873,72.3985,72.3985,15868.0
2018-06-21 10:05:00,81.51,81.53,81.42,81.51,25840.0,72.3985,72.4163,72.3186,72.3985,25840.0
2018-06-21 10:10:00,81.48,81.58,81.45,81.52,23962.0,72.3719,72.4607,72.3452,72.4074,23962.0
2018-06-21 10:15:00,81.54,81.59,81.49,81.52,14771.0,72.4251,72.4696,72.3807,72.4074,14771.0
2018-06-21 10:20:00,81.51,81.52,81.43,81.5,20065.0,72.3985,72.4074,72.3274,72.3896,20065.0
2018-06-21 10:25:00,81.51,81.57,81.5,81.54,11199.0,72.3985,72.4518,72.3896,72.4251,11199.0
2018-06-21 10:30:00,81.55,81.62,81.5,81.61,29393.0,72.434,72.4962,72.3896,72.4873,29393.0
2018-06-21 10:35:00,81.61,81.66,81.55,81.59,22305.0,72.4873,72.5317,72.434,72.4696,22305.0
2018-06-21 10:40:00,81.58,81.58,81.51,81.51,14536.0,72.4607,72.4607,72.3985,72.3985,14536.0
2018-06-21 10:45:00,81.52,81.57,81.46,81.53,17531.0,72.4074,72.4518,72.3541,72.4163,17531.0
2018-06-21 10:50:00,81.54,81.55,81.47,81.48,19122.0,72.4251,72.434,72.363,72.3719,19122.0
2018-06-21 10:55:00,81.48,81.49,81.3,81.34,54104.0,72.3719,72.3807,72.212,72.2475,54104.0
2018-06-21 11:00:00,81.34,81.51,81.29,81.5,53310.0,72.2475,72.3985,72.2031,72.3896,53310.0
2018-06-21 11:05:00,81.51,81.56,81.44,81.45,24520.0,72.3985,72.4429,72.3363,72.3452,24520.0
2018-06-21 11:10:00,81.44,81.49,81.44,81.48,18233.0,72.3363,72.3807,72.3363,72.3719,18233.0
2018-06-21 11:15:00,81.48,81.56,81.47,81.54,12381.0,72.3719,72.4429,72.363,72.4251,12381.0
2018-06-21 11:20:00,81.53,81.57,81.49,81.5,17118.0,72.4163,72.4518,72.3807,72.3896,17118.0
2018-06-21 11:25:00,81.51,81.58,81.5,81.53,12421.0,72.3985,72.4607,72.3896,72.4163,12421.0
2018-06-21 11:30:00,81.53,81.56,81.5,81.52,12369.0,72.4163,72.4429,72.3896,72.4074,12369.0
2018-06-21 11:35:00,81.51,81.54,81.47,81.51,15875.0,72.3985,72.4251,72.363,72.3985,15875.0
2018-06-21 11:40:00,81.51,81.54,81.5,81.54,14433.0,72.3985,72.4251,72.3896,72.4251,14433.0
2018-06-21 11:45:00,81.55,81.55,81.46,81.47,15853.0,72.434,72.434,72.3541,72.363,15853.0
2018-06-21 11:50:00,81.48,81.52,81.46,81.47,17690.0,72.3719,72.4074,72.3541,72.363,17690.0
2018-06-21 11:55:00,81.47,81.49,81.42,81.44,11044.0,72.363,72.3807,72.3186,72.3363,11044.0
2018-06-21 12:00:00,81.43,81.46,81.34,81.35,17325.0,72.3274,72.3541,72.2475,72.2564,17325.0
2018-06-21 12:05:00,81.36,81.37,81.28,81.3,15320.0,72.2653,72.2741,72.1942,72.212,15320.0
2018-06-21 12:10:00,81.3,81.34,81.29,81.32,12353.0,72.212,72.2475,72.2031,72.2297,12353.0
2018-06-21 12:15:00,81.32,81.35,81.29,81.34,17424.0,72.2297,72.2564,72.2031,72.2475,17424.0
2018-06-21 12:20:00,81.35,81.36,81.31,81.32,13108.0,72.2564,72.2653,72.2209,72.2297,13108.0
2018-06-21 12:25:00,81.32,81.39,81.31,81.37,12036.0,72.2297,72.2919,72.2209,72.2741,12036.0
2018-06-21 12:30:00,81.38,81.4,81.35,81.35,12866.0,72.283,72.3008,72.2564,72.2564,12866.0
2018-06-21 12:35:00,81.36,81.39,81.36,81.38,11126.0,72.2653,72.2919,72.2653,72.283,11126.0
2018-06-21 12:40:00,81.37,81.4,81.36,81.38,13569.0,72.2741,72.3008,72.2653,72.283,13569.0
2018-06-21 12:45:00,81.37,81.37,81.31,81.31,12779.0,72.2741,72.2741,72.2209,72.2209,12779.0
2018-06-21 12:50:00,81.32,81.34,81.3,81.34,16368.0,72.2297,72.2475,72.212,72.2475,16368.0
2018-06-21 12:55:00,81.33,81.34,81.27,81.27,16634.0,72.2386,72.2475,72.1853,72.1853,16634.0
2018-06-21 13:00:00,81.26,81.29,81.26,81.28,14388.0,72.1764,72.2031,72.1764,72.1942,14388.0
2018-06-21 13:05:00,81.28,81.35,81.27,81.35,11286.0,72.1942,72.2564,72.1853,72.2564,11286.0
2018-06-21 13:10:00,81.35,81.38,81.31,81.31,11802.0,72.2564,72.283,72.2209,72.2209,11802.0
2018-06-21 13:15:00,81.31,81.32,81.29,81.29,11956.0,72.2209,72.2297,72.2031,72.2031,11956.0
2018-06-21 13:20:00,81.29,81.33,81.28,81.3,17121.0,72.2031,72.2386,72.1942,72.212,17121.0
2018-06-21 13:25:00,81.31,81.36,81.31,81.36,8803.0,72.2209,72.2653,72.2209,72.2653,8803.0
2018-06-21 13:30:00,81.36,81.39,81.3,81.31,15351.0,72.2653,72.2919,72.212,72.2209,15351.0
2018-06-21 13:35:00,81.32,81.37,81.31,81.33,13362.0,72.2297,72.2741,72.2209,72.2386,13362.0
2018-06-21 13:40:00,81.33,81.35,81.3,81.31,13300.0,72.2386,72.2564,72.212,72.2209,13300.0
2018-06-21 13:45:00,81.31,81.39,81.3,81.39,14070.0,72.2209,72.2919,72.212,72.2919,14070.0
2018-06-21 13:50:00,81.38,81.43,81.37,81.42,19179.0,72.283,72.3274,72.2741,72.3186,19179.0
2018-06-21 13:55:00,81.43,81.44,81.38,81.43,18370.0,72.3274,72.3363,72.283,72.3274,18370.0
2018-06-21 14:00:00,81.43,81.49,81.43,81.45,19623.0,72.3274,72.3807,72.3274,72.3452,19623.0
2018-06-21 14:05:00,81.47,81.48,81.42,81.46,22209.0,72.363,72.3719,72.3186,72.3541,22209.0
2018-06-21 14:10:00,81.46,81.49,81.44,81.46,16113.0,72.3541,72.3807,72.3363,72.3541,16113.0
2018-06-21 14:15:00,81.47,81.49,81.44,81.44,21370.0,72.363,72.3807,72.3363,72.3363,21370.0
2018-06-21 14:20:00,81.45,81.48,81.42,81.44,12689.0,72.3452,72.3719,72.3186,72.3363,12689.0
2018-06-21 14:25:00,81.44,81.48,81.43,81.47,10916.0,72.3363,72.3719,72.3274,72.363,10916.0
2018-06-21 14:30:00,81.48,81.49,81.43,81.44,16697.0,72.3719,72.3807,72.3274,72.3363,16697.0
2018-06-21 14:35:00,81.45,81.48,81.4,81.4,18807.0,72.3452,72.3719,72.3008,72.3008,18807.0
2018-06-21 14:40:00,81.41,81.41,81.37,81.38,12077.0,72.3097,72.3097,72.2741,72.283,12077.0
2018-06-21 14:45:00,81.38,81.42,81.37,81.41,18679.0,72.283,72.3186,72.2741,72.3097,18679.0
2018-06-21 14:50:00,81.41,81.41,81.39,81.4,11691.0,72.3097,72.3097,72.2919,72.3008,11691.0
2018-06-21 14:55:00,81.4,81.42,81.35,81.36,17742.0,72.3008,72.3186,72.2564,72.2653,17742.0
2018-06-21 15:00:00,81.34,81.35,81.31,81.34,16394.0,72.2475,72.2564,72.2209,72.2475,16394.0
2018-06-21 15:05:00,81.34,81.4,81.33,81.39,13890.0,72.2475,72.3008,72.2386,72.2919,13890.0
2018-06-21 15:10:00,81.38,81.39,81.34,81.37,18449.0,72.283,72.2919,72.2475,72.2741,18449.0
2018-06-21 15:15:00,81.36,81.37,81.27,81.28,18993.0,72.2653,72.2741,72.1853,72.1942,18993.0
2018-06-21 15:20:00,81.28,81.35,81.21,81.33,47256.0,72.1942,72.2564,72.132,72.2386,47256.0
2018-06-21 15:25:00,81.33,81.43,81.31,81.41,21807.0,72.2386,72.3274,72.2209,72.3097,21807.0
2018-06-21 15:30:00,81.41,81.41,81.27,81.28,34311.0,72.3097,72.3097,72.1853,72.1942,34311.0
2018-06-21 15:35:00,81.27,81.3,81.22,81.23,93679.0,72.1853,72.212,72.1409,72.1498,93679.0
2018-06-21 15:40:00,81.22,81.23,81.13,81.16,84959.0,72.1409,72.1498,72.061,72.0876,84959.0
2018-06-21 15:45:00,81.15,81.24,81.12,81.24,103804.0,72.0787,72.1587,72.0521,72.1587,103804.0
2018-06-21 15:50:00,81.25,81.3,81.21,81.22,75070.0,72.1676,72.212,72.132,72.1409,75070.0
2018-06-21 15:55:00,81.22,81.32,81.21,81.27,150053.0,72.1409,72.2297,72.132,72.1853,150053.0
2018-06-22 09:30:00,81.55,81.69,81.42,81.59,50389.0,72.434,72.5584,72.3186,72.4696,50389.0
2018-06-22 09:35:00,81.62,82.16,81.6,82.13,44369.0,72.4962,72.9758,72.4784,72.9492,44369.0
2018-06-22 09:40:00,82.12,82.2,81.99,82.01,43112.0,72.9403,73.0114,72.8248,72.8426,43112.0
2018-06-22 09:45:00,81.96,81.99,81.86,81.91,10923.0,72.7982,72.8248,72.7094,72.7538,10923.0
2018-06-22 09:50:00,81.91,82.13,81.91,82.08,59056.0,72.7538,72.9492,72.7538,72.9048,59056.0
2018-06-22 09:55:00,82.09,82.19,82.08,82.08,20148.0,72.9137,73.0025,72.9048,72.9048,20148.0
2018-06-22 10:00:00,82.1,82.13,81.97,82.0,17431.0,72.9225,72.9492,72.8071,72.8337,17431.0
2018-06-22 10:05:00,82.0,82.06,81.97,82.0,26046.0,72.8337,72.887,72.8071,72.8337,26046.0
2018-06-22 10:10:00,82.02,82.02,81.91,81.91,14739.0,72.8515,72.8515,72.7538,72.7538,14739.0
2018-06-22 10:15:00,81.91,81.94,81.86,81.86,7475.0,72.7538,72.7804,72.7094,72.7094,7475.0
2018-06-22 10:20:00,81.87,81.94,81.86,81.91,8904.0,72.7183,72.7804,72.7094,72.7538,8904.0
2018-06-22 10:25:00,81.89,81.91,81.7,81.74,10699.0,72.736,72.7538,72.5673,72.6028,10699.0
2018-06-22 10:30:00,81.75,81.89,81.73,81.88,7294.0,72.6117,72.736,72.5939,72.7271,7294.0
2018-06-22 10:35:00,81.89,81.92,81.79,81.79,9280.0,72.736,72.7627,72.6472,72.6472,9280.0
2018-06-22 10:40:00,81.81,81.86,81.78,81.84,33303.0,72.665,72.7094,72.6383,72.6916,33303.0
2018-06-22 10:45:00,81.85,81.9,81.77,81.77,14944.0,72.7005,72.7449,72.6294,72.6294,14944.0
2018-06-22 10:50:00,81.77,81.79,81.74,81.74,12439.0,72.6294,72.6472,72.6028,72.6028,12439.0
2018-06-22 10:55:00,81.73,81.77,81.7,81.77,8358.0,72.5939,72.6294,72.5673,72.6294,8358.0
2018-06-22 11:00:00,81.77,81.78,81.73,81.75,7275.0,72.6294,72.6383,72.5939,72.6117,7275.0
2018-06-22 11:05:00,81.76,81.79,81.73,81.77,9780.0,72.6206,72.6472,72.5939,72.6294,9780.0
2018-06-22 11:10:00,81.76,81.76,81.67,81.68,14952.0,72.6206,72.6206,72.5406,72.5495,14952.0
2018-06-22 11:15:00,81.68,81.73,81.67,81.69,16752.0,72.5495,72.5939,72.5406,72.5584,16752.0
2018-06-22 11:20:00,81.69,81.71,81.63,81.63,10536.0,72.5584,72.5761,72.5051,72.5051,10536.0
2018-06-22 11:25:00,81.64,81.7,81.63,81.7,11728.0,72.514,72.5673,72.5051,72.5673,11728.0
2018-06-22 11:30:00,81.7,81.72,81.66,81.72,4295.0,72.5673,72.585,72.5317,72.585,4295.0
2018-06-22 11:35:00,81.72,81.76,81.7,81.71,34605.0,72.585,72.6206,72.5673,72.5761,34605.0
2018-06-22 11:40:00,81.71,81.76,81.7,81.74,7034.0,72.5761,72.6206,72.5673,72.6028,7034.0
2018-06-22 11:45:00,81.74,81.75,81.65,81.65,12026.0,72.6028,72.6117,72.5228,72.5228,12026.0
2018-06-22 11:50:00,81.65,81.66,81.61,81.64,16847.0,72.5228,72.5317,72.4873,72.514,16847.0
2018-06-22 11:55:00,81.64,81.64,81.62,81.64,11212.0,72.514,72.514,72.4962,72.514,11212.0
2018-06-22 12:00:00,81.64,81.64,81.6,81.61,10519.0,72.514,72.514,72.4784,72.4873,10519.0
2018-06-22 12:05:00,81.6,81.67,81.6,81.64,10342.0,72.4784,72.5406,72.4784,72.514,10342.0
2018-06-22 12:10:00,81.64,81.75,81.64,81.74,11835.0,72.514,72.6117,72.514,72.6028,11835.0
2018-06-22 12:15:00,81.73,81.73,81.7,81.71,7496.0,72.5939,72.5939,72.5673,72.5761,7496.0
2018-06-22 12:20:00,81.71,81.71,81.68,81.68,10778.0,72.5761,72.5761,72.5495,72.5495,10778.0
2018-06-22 12:25:00,81.68,81.7,81.65,81.69,19069.0,72.5495,72.5673,72.5228,72.5584,19069.0
2018-06-22 12:30:00,81.69,81.75,81.69,81.73,13177.0,72.5584,72.6117,72.5584,72.5939,13177.0
2018-06-22 12:35:00,81.74,81.79,81.74,81.79,7560.0,72.6028,72.6472,72.6028,72.6472,7560.0
2018-06-22 12:40:00,81.8,81.85,81.8,81.83,15875.0,72.6561,72.7005,72.6561,72.6827,15875.0
2018-06-22 12:45:00,81.83,81.85,81.83,81.84,10170.0,72.6827,72.7005,72.6827,72.6916,10170.0
2018-06-22 12:50:00,81.84,81.84,81.82,81.83,7167.0,72.6916,72.6916,72.6738,72.6827,7167.0
2018-06-22 12:55:00,81.82,81.82,81.75,81.76,13784.0,72.6738,72.6738,72.6117,72.6206,13784.0
2018-06-22 13:00:00,81.75,81.78,81.75,81.76,8599.0,72.6117,72.6383,72.6117,72.6206,8599.0
2018-06-22 13:05:00,81.76,81.82,81.76,81.82,7423.0,72.6206,72.6738,72.6206,72.6738,7423.0
2018-06-22 13:10:00,81.81,81.84,81.8,81.81,6542.0,72.665,72.6916,72.6561,72.665,6542.0
2018-06-22 13:15:00,81.82,81.84,81.82,81.83,6134.0,72.6738,72.6916,72.6738,72.6827,6134.0
2018-06-22 13:20:00,81.84,81.84,81.81,81.84,9803.0,72.6916,72.6916,72.665,72.6916,9803.0
2018-06-22 13:25:00,81.83,81.84,81.82,81.84,6462.0,72.6827,72.6916,72.6738,72.6916,6462.0
2018-06-22 13:30:00,81.83,81.86,81.8,81.85,11160.0,72.6827,72.7094,72.6561,72.7005,11160.0
2018-06-22 13:35:00,81.85,81.86,81.84,81.86,15114.0,72.7005,72.7094,72.6916,72.7094,15114.0
2018-06-22 13:40:00,81.86,81.86,81.82,81.84,9888.0,72.7094,72.7094,72.6738,72.6916,9888.0
2018-06-22 13:45:00,81.84,81.86,81.83,81.86,5475.0,72.6916,72.7094,72.6827,72.7094,5475.0
2018-06-22 13:50:00,81.86,81.93,81.86,81.92,13734.0,72.7094,72.7715,72.7094,72.7627,13734.0
2018-06-22 13:55:00,81.93,81.93,81.81,81.81,16355.0,72.7715,72.7715,72.665,72.665,16355.0
2018-06-22 14:00:00,81.82,81.91,81.81,81.89,10722.0,72.6738,72.7538,72.665,72.736,10722.0
2018-06-22 14:05:00,81.89,81.92,81.86,81.9,16897.0,72.736,72.7627,72.7094,72.7449,16897.0
2018-06-22 14:10:00,81.91,81.93,81.88,81.89,15145.0,72.7538,72.7715,72.7271,72.736,15145.0
2018-06-22 14:15:00,81.89,81.9,81.87,81.9,7644.0,72.736,72.7449,72.7183,72.7449,7644.0
2018-06-22 14:20:00,81.9,81.91,81.85,81.87,17344.0,72.7449,72.7538,72.7005,72.7183,17344.0
2018-06-22 14:25:00,81.86,81.87,81.83,81.86,12726.0,72.7094,72.7183,72.6827,72.7094,12726.0
2018-06-22 14:30:00,81.86,81.86,81.81,81.82,16590.0,72.7094,72.7094,72.665,72.6738,16590.0
2018-06-22 14:35:00,81.82,81.85,81.81,81.83,19167.0,72.6738,72.7005,72.665,72.6827,19167.0
2018-06-22 14:40:00,81.82,81.89,81.82,81.89,26919.0,72.6738,72.736,72.6738,72.736,26919.0
2018-06-22 14:45:00,81.88,81.95,81.83,81.95,39744.0,72.7271,72.7893,72.6827,72.7893,39744.0
2018-06-22 14:50:00,81.94,82.02,81.93,81.97,17020.0,72.7804,72.8515,72.7715,72.8071,17020.0
2018-06-22 14:55:00,81.97,81.98,81.9,81.91,29238.0,72.8071,72.816,72.7449,72.7538,29238.0
2018-06-22 15:00:00,81.91,81.94,81.9,81.93,18927.0,72.7538,72.7804,72.7449,72.7715,18927.0
2018-06-22 15:05:00,81.94,81.99,81.93,81.99,18084.0,72.7804,72.8248,72.7715,72.8248,18084.0
2018-06-22 15:10:00,81.98,82.0,81.95,81.97,23520.0,72.816,72.8337,72.7893,72.8071,23520.0
2018-06-22 15:15:00,81.97,81.98,81.94,81.95,27565.0,72.8071,72.816,72.7804,72.7893,27565.0
2018-06-22 15:20:00,81.95,82.0,81.94,82.0,27147.0,72.7893,72.8337,72.7804,72.8337,27147.0
2018-06-22 15:25:00,82.0,82.02,81.98,81.98,22232.0,72.8337,72.8515,72.816,72.816,22232.0
2018-06-22 15:30:00,81.98,82.09,81.98,82.03,39188.0,72.816,72.9137,72.816,72.8604,39188.0
2018-06-22 15:35:00,82.03,82.04,82.0,82.0,35934.0,72.8604,72.8693,72.8337,72.8337,35934.0
2018-06-22 15:40:00,82.01,82.02,81.98,82.0,32335.0,72.8426,72.8515,72.816,72.8337,32335.0
2018-06-22 15:45:00,82.0,82.08,81.99,82.07,67815.0,72.8337,72.9048,72.8248,72.8959,67815.0
2018-06-22 15:50:00,82.06,82.08,82.03,82.03,43682.0,72.887,72.9048,72.8604,72.8604,43682.0
2018-06-22 15:55:00,82.03,82.06,81.86,81.89,132809.0,72.8604,72.887,72.7094,72.736,132809.0
2018-06-25 09:30:00,81.72,81.84,81.57,81.69,58436.0,72.585,72.6916,72.4518,72.5584,58436.0
2018-06-25 09:35:00,81.68,81.8,81.63,81.74,8052.0,72.5495,72.6561,72.5051,72.6028,8052.0
2018-06-25 09:40:00,81.72,81.81,81.69,81.73,11092.0,72.585,72.665,72.5584,72.5939,11092.0
2018-06-25 09:45:00,81.72,81.72,81.5,81.56,30949.0,72.585,72.585,72.3896,72.4429,30949.0
2018-06-25 09:50:00,81.55,81.62,81.54,81.62,15744.0,72.434,72.4962,72.4251,72.4962,15744.0
2018-06-25 09:55:00,81.63,81.8,81.53,81.62,57087.0,72.5051,72.6561,72.4163,72.4962,57087.0
2018-06-25 10:00:00,81.53,81.7,81.33,81.35,53619.0,72.4163,72.5673,72.2386,72.2564,53619.0
2018-06-25 10:05:00,81.34,81.55,81.34,81.5,23615.0,72.2475,72.434,72.2475,72.3896,23615.0
2018-06-25 10:10:00,81.51,81.63,81.51,81.53,11530.0,72.3985,72.5051,72.3985,72.4163,11530.0
2018-06-25 10:15:00,81.52,81.52,81.47,81.51,14679.0,72.4074,72.4074,72.363,72.3985,14679.0
2018-06-25 10:20:00,81.49,81.55,81.44,81.52,19265.0,72.3807,72.434,72.3363,72.4074,19265.0
2018-06-25 10:25:00,81.53,81.59,81.49,81.55,15514.0,72.4163,72.4696,72.3807,72.434,15514.0
2018-06-25 10:30:00,81.55,81.65,81.53,81.6,15861.0,72.434,72.5228,72.4163,72.4784,15861.0
2018-06-25 10:35:00,81.59,81.64,81.54,81.62,11562.0,72.4696,72.514,72.4251,72.4962,11562.0
2018-06-25 10:40:00,81.62,81.69,81.61,81.66,20810.0,72.4962,72.5584,72.4873,72.5317,20810.0
2018-06-25 10:45:00,81.69,81.7,81.58,81.65,13108.0,72.5584,72.5673,72.4607,72.5228,13108.0
2018-06-25 10:50:00,81.64,81.71,81.61,81.63,16368.0,72.514,72.5761,72.4873,72.5051,16368.0
2018-06-25 10:55:00,81.61,81.66,81.59,81.63,11741.0,72.4873,72.5317,72.4696,72.5051,11741.0
2018-06-25 11:00:00,81.63,81.64,81.57,81.63,12318.0,72.5051,72.514,72.4518,72.5051,12318.0
2018-06-25 11:05:00,81.63,81.67,81.62,81.65,10451.0,72.5051,72.5406,72.4962,72.5228,10451.0
2018-06-25 11:10:00,81.65,81.72,81.64,81.68,12320.0,72.5228,72.585,72.514,72.5495,12320.0
2018-06-25 11:15:00,81.68,81.73,81.57,81.59,9063.0,72.5495,72.5939,72.4518,72.4696,9063.0
2018-06-25 11:20:00,81.58,81.58,81.44,81.47,27227.0,72.4607,72.4607,72.3363,72.363,27227.0
2018-06-25 11:25:00,81.48,81.5,81.44,81.46,13887.0,72.3719,72.3896,72.3363,72.3541,13887.0
2018-06-25 11:30:00,81.46,81.5,81.45,81.49,16991.0,72.3541,72.3896,72.3452,72.3807,16991.0
2018-06-25 11:35:00,81.47,81.47,81.39,81.4,17948.0,72.363,72.363,72.2919,72.3008,17948.0
2018-06-25 11:40:00,81.4,81.52,81.36,81.49,11627.0,72.3008,72.4074,72.2653,72.3807,11627.0
2018-06-25 11:45:00,81.5,81.7,81.49,81.69,11997.0,72.3896,72.5673,72.3807,72.5584,11997.0
2018-06-25 11:50:00,81.68,81.68,81.58,81.64,18630.0,72.5495,72.5495,72.4607,72.514,18630.0
2018-06-25 11:55:00,81.64,81.65,81.52,81.53,9666.0,72.514,72.5228,72.4074,72.4163,9666.0
2018-06-25 12:00:00,81.52,81.53,81.43,81.48,22210.0,72.4074,72.4163,72.3274,72.3719,22210.0
2018-06-25 12:05:00,81.47,81.48,81.35,81.41,21160.0,72.363,72.3719,72.2564,72.3097,21160.0
2018-06-25 12:10:00,81.41,81.55,81.41,81.54,20939.0,72.3097,72.434,72.3097,72.4251,20939.0
2018-06-25 12:15:00,81.52,81.57,81.52,81.54,6575.0,72.4074,72.4518,72.4074,72.4251,6575.0
2018-06-25 12:20:00,81.51,81.59,81.48,81.59,9723.0,72.3985,72.4696,72.3719,72.4696,9723.0
2018-06-25 12:25:00,81.57,81.61,81.55,81.59,6504.0,72.4518,72.4873,72.434,72.4696,6504.0
2018-06-25 12:30:00,81.59,81.6,81.52,81.52,16697.0,72.4696,72.4784,72.4074,72.4074,16697.0
2018-06-25 12:35:00,81.53,81.54,81.46,81.48,12499.0,72.4163,72.4251,72.3541,72.3719,12499.0
2018-06-25 12:40:00,81.5,81.59,81.49,81.58,6652.0,72.3896,72.4696,72.3807,72.4607,6652.0
2018-06-25 12:45:00,81.58,81.59,81.52,81.52,8423.0,72.4607,72.4696,72.4074,72.4074,8423.0
2018-06-25 12:50:00,81.55,81.65,81.55,81.62,8283.0,72.434,72.5228,72.434,72.4962,8283.0
2018-06-25 12:55:00,81.61,81.66,81.6,81.65,9281.0,72.4873,72.5317,72.4784,72.5228,9281.0
2018-06-25 13:00:00,81.67,81.67,81.55,81.57,22438.0,72.5406,72.5406,72.434,72.4518,22438.0
2018-06-25 13:05:00,81.58,81.62,81.55,81.57,18399.0,72.4607,72.4962,72.434,72.4518,18399.0
2018-06-25 13:10:00,81.57,81.58,81.5,81.51,13840.0,72.4518,72.4607,72.3896,72.3985,13840.0
2018-06-25 13:15:00,81.51,81.54,81.48,81.52,9597.0,72.3985,72.4251,72.3719,72.4074,9597.0
2018-06-25 13:20:00,81.51,81.52,81.47,81.51,21099.0,72.3985,72.4074,72.363,72.3985,21099.0
2018-06-25 13:25:00,81.51,81.56,81.49,81.53,6171.0,72.3985,72.4429,72.3807,72.4163,6171.0
2018-06-25 13:30:00,81.52,81.6,81.52,81.58,11123.0,72.4074,72.4784,72.4074,72.4607,11123.0
2018-06-25 13:35:00,81.58,81.59,81.53,81.56,26448.0,72.4607,72.4696,72.4163,72.4429,26448.0
2018-06-25 13:40:00,81.55,81.65,81.54,81.65,13930.0,72.434,72.5228,72.4251,72.5228,13930.0
2018-06-25 13:45:00,81.65,81.67,81.56,81.65,55507.0,72.5228,72.5406,72.4429,72.5228,55507.0
2018-06-25 13:50:00,81.65,81.66,81.57,81.59,30557.0,72.5228,72.5317,72.4518,72.4696,30557.0
2018-06-25 13:55:00,81.59,81.62,81.55,81.58,16986.0,72.4696,72.4962,72.434,72.4607,16986.0
2018-06-25 14:00:00,81.6,81.62,81.53,81.56,9444.0,72.4784,72.4962,72.4163,72.4429,9444.0
2018-06-25 14:05:00,81.55,81.55,81.52,81.52,4704.0,72.434,72.434,72.4074,72.4074,4704.0
2018-06-25 14:10:00,81.51,81.56,81.5,81.53,8548.0,72.3985,72.4429,72.3896,72.4163,8548.0
2018-06-25 14:15:00,81.52,81.55,81.49,81.5,6455.0,72.4074,72.434,72.3807,72.3896,6455.0
2018-06-25 14:20:00,81.51,81.52,81.47,81.48,9730.0,72.3985,72.4074,72.363,72.3719,9730.0
2018-06-25 14:25:00,81.48,81.49,81.47,81.48,11308.0,72.3719,72.3807,72.363,72.3719,11308.0
2018-06-25 14:30:00,81.48,81.49,81.42,81.42,18639.0,72.3719,72.3807,72.3186,72.3186,18639.0
2018-06-25 14:35:00,81.43,81.43,81.32,81.34,30509.0,72.3274,72.3274,72.2297,72.2475,30509.0
2018-06-25 14:40:00,81.35,81.42,81.34,81.38,37529.0,72.2564,72.3186,72.2475,72.283,37529.0
2018-06-25 14:45:00,81.38,81.39,81.3,81.33,29810.0,72.283,72.2919,72.212,72.2386,29810.0
2018-06-25 14:50:00,81.33,81.36,81.29,81.34,38934.0,72.2386,72.2653,72.2031,72.2475,38934.0
2018-06-25 14:55:00,81.34,81.41,81.33,81.41,33844.0,72.2475,72.3097,72.2386,72.3097,33844.0
2018-06-25 15:00:00,81.4,81.53,81.4,81.5,19670.0,72.3008,72.4163,72.3008,72.3896,19670.0
2018-06-25 15:05:00,81.48,81.48,81.41,81.44,22576.0,72.3719,72.3719,72.3097,72.3363,22576.0
2018-06-25 15:10:00,81.43,81.47,81.38,81.38,33199.0,72.3274,72.363,72.283,72.283,33199.0
2018-06-25 15:15:00,81.36,81.52,81.34,81.52,25953.0,72.2653,72.4074,72.2475,72.4074,25953.0
2018-06-25 15:20:00,81.53,81.54,81.47,81.52,13048.0,72.4163,72.4251,72.363,72.4074,13048.0
2018-06-25 15:25:00,81.52,81.61,81.5,81.57,23817.0,72.4074,72.4873,72.3896,72.4518,23817.0
2018-06-25 15:30:00,81.57,81.67,81.55,81.63,42831.0,72.4518,72.5406,72.434,72.5051,42831.0
2018-06-25 15:35:00,81.62,81.86,81.62,81.84,29267.0,72.4962,72.7094,72.4962,72.6916,29267.0
2018-06-25 15:40:00,81.82,81.87,81.7,81.7,32581.0,72.6738,72.7183,72.5673,72.5673,32581.0
2018-06-25 15:45:00,81.69,81.72,81.63,81.66,30478.0,72.5584,72.585,72.5051,72.5317,30478.0
2018-06-25 15:50:00,81.65,81.75,81.63,81.73,48207.0,72.5228,72.6117,72.5051,72.5939,48207.0
2018-06-25 15:55:00,81.72,81.81,81.65,81.66,190357.0,72.585,72.665,72.5228,72.5317,190357.0
2018-06-26 09:30:00,81.79,81.86,81.56,81.74,47011.0,72.6472,72.7094,72.4429,72.6028,47011.0
2018-06-26 09:35:00,81.71,81.98,81.71,81.95,14491.0,72.5761,72.816,72.5761,72.7893,14491.0
2018-06-26 09:40:00,81.96,82.13,81.94,82.0,31428.0,72.7982,72.9492,72.7804,72.8337,31428.0
2018-06-26 09:45:00,81.99,82.03,81.9,81.93,14615.0,72.8248,72.8604,72.7449,72.7715,14615.0
2018-06-26 09:50:00,81.91,81.91,81.75,81.86,19723.0,72.7538,72.7538,72.6117,72.7094,19723.0
2018-06-26 09:55:00,81.85,81.9,81.73,81.76,19795.0,72.7005,72.7449,72.5939,72.6206,19795.0
2018-06-26 10:00:00,81.78,81.93,81.77,81.93,11178.0,72.6383,72.7715,72.6294,72.7715,11178.0
2018-06-26 10:05:00,81.91,81.99,81.87,81.87,15223.0,72.7538,72.8248,72.7183,72.7183,15223.0
2018-06-26 10:10:00,81.87,81.93,81.84,81.85,10102.0,72.7183,72.7715,72.6916,72.7005,10102.0
2018-06-26 10:15:00,81.88,81.89,81.6,81.68,45059.0,72.7271,72.736,72.4784,72.5495,45059.0
2018-06-26 10:20:00,81.68,81.68,81.58,81.59,22487.0,72.5495,72.5495,72.4607,72.4696,22487.0
2018-06-26 10:25:00,81.57,81.69,81.51,81.6,12445.0,72.4518,72.5584,72.3985,72.4784,12445.0
2018-06-26 10:30:00,81.59,81.65,81.56,81.63,20381.0,72.4696,72.5228,72.4429,72.5051,20381.0
2018-06-26 10:35:00,81.63,81.66,81.56,81.59,12834.0,72.5051,72.5317,72.4429,72.4696,12834.0
2018-06-26 10:40:00,81.59,81.6,81.48,81.53,26746.0,72.4696,72.4784,72.3719,72.4163,26746.0
2018-06-26 10:45:00,81.53,81.57,81.46,81.55,12832.0,72.4163,72.4518,72.3541,72.434,12832.0
2018-06-26 10:50:00,81.56,81.62,81.53,81.53,11851.0,72.4429,72.4962,72.4163,72.4163,11851.0
2018-06-26 10:55:00,81.53,81.57,81.45,81.48,13000.0,72.4163,72.4518,72.3452,72.3719,13000.0
2018-06-26 11:00:00,81.48,81.54,81.46,81.5,8848.0,72.3719,72.4251,72.3541,72.3896,8848.0
2018-06-26 11:05:00,81.49,81.58,81.49,81.57,8943.0,72.3807,72.4607,72.3807,72.4518,8943.0
2018-06-26 11:10:00,81.58,81.6,81.54,81.54,8316.0,72.4607,72.4784,72.4251,72.4251,8316.0
2018-06-26 11:15:00,81.54,81.54,81.47,81.5,10820.0,72.4251,72.4251,72.363,72.3896,10820.0
2018-06-26 11:20:00,81.51,81.54,81.47,81.47,8170.0,72.3985,72.4251,72.363,72.363,8170.0
2018-06-26 11:25:00,81.48,81.49,81.45,81.46,5753.0,72.3719,72.3807,72.3452,72.3541,5753.0
2018-06-26 11:30:00,81.47,81.51,81.46,81.5,9266.0,72.363,72.3985,72.3541,72.3896,9266.0
2018-06-26 11:35:00,81.5,81.52,81.47,81.51,12755.0,72.3896,72.4074,72.363,72.3985,12755.0
2018-06-26 11:40:00,81.52,81.53,81.47,81.49,15823.0,72.4074,72.4163,72.363,72.3807,15823.0
2018-06-26 11:45:00,81.49,81.51,81.42,81.42,7596.0,72.3807,72.3985,72.3186,72.3186,7596.0
2018-06-26 11:50:00,81.42,81.42,81.33,81.37,12118.0,72.3186,72.3186,72.2386,72.2741,12118.0
2018-06-26 11:55:00,81.36,81.41,81.35,81.41,17105.0,72.2653,72.3097,72.2564,72.3097,17105.0
2018-06-26 12:00:00,81.41,81.51,81.38,81.38,14437.0,72.3097,72.3985,72.283,72.283,14437.0
2018-06-26 12:05:00,81.38,81.48,81.37,81.43,14057.0,72.283,72.3719,72.2741,72.3274,14057.0
2018-06-26 12:10:00,81.44,81.46,81.37,81.38,12322.0,72.3363,72.3541,72.2741,72.283,12322.0
2018-06-26 12:15:00,81.38,81.43,81.33,81.36,18920.0,72.283,72.3274,72.2386,72.2653,18920.0
2018-06-26 12:20:00,81.35,81.4,81.35,81.37,19254.0,72.2564,72.3008,72.2564,72.2741,19254.0
2018-06-26 12:25:00,81.37,81.41,81.32,81.4,39357.0,72.2741,72.3097,72.2297,72.3008,39357.0
2018-06-26 12:30:00,81.4,81.4,81.34,81.35,51158.0,72.3008,72.3008,72.2475,72.2564,51158.0
2018-06-26 12:35:00,81.34,81.4,81.34,81.39,8372.0,72.2475,72.3008,72.2475,72.2919,8372.0
2018-06-26 12:40:00,81.39,81.42,81.34,81.34,42568.0,72.2919,72.3186,72.2475,72.2475,42568.0
2018-06-26 12:45:00,81.34,81.44,81.33,81.44,14568.0,72.2475,72.3363,72.2386,72.3363,14568.0
2018-06-26 12:50:00,81.45,81.47,81.44,81.47,6728.0,72.3452,72.363,72.3363,72.363,6728.0
2018-06-26 12:55:00,81.49,81.55,81.49,81.53,12061.0,72.3807,72.434,72.3807,72.4163,12061.0
2018-06-26 13:00:00,81.53,81.54,81.5,81.5,7778.0,72.4163,72.4251,72.3896,72.3896,7778.0
2018-06-26 13:05:00,81.5,81.55,81.49,81.55,8952.0,72.3896,72.434,72.3807,72.434,8952.0
2018-06-26 13:10:00,81.54,81.59,81.53,81.59,7965.0,72.4251,72.4696,72.4163,72.4696,7965.0
2018-06-26 13:15:00,81.58,81.67,81.58,81.62,25077.0,72.4607,72.5406,72.4607,72.4962,25077.0
2018-06-26 13:20:00,81.62,81.66,81.61,81.62,20114.0,72.4962,72.5317,72.4873,72.4962,20114.0
2018-06-26 13:25:00,81.62,81.62,81.6,81.62,8965.0,72.4962,72.4962,72.4784,72.4962,8965.0
2018-06-26 13:30:00,81.6,81.63,81.59,81.63,5164.0,72.4784,72.5051,72.4696,72.5051,5164.0
2018-06-26 13:35:00,81.63,81.71,81.62,81.7,8773.0,72.5051,72.5761,72.4962,72.5673,8773.0
2018-06-26 13:40:00,81.69,81.69,81.64,81.64,7589.0,72.5584,72.5584,72.514,72.514,7589.0
2018-06-26 13:45:00,81.65,81.67,81.63,81.65,8742.0,72.5228,72.5406,72.5051,72.5228,8742.0
2018-06-26 13:50:00,81.66,81.66,81.63,81.64,7066.0,72.5317,72.5317,72.5051,72.514,7066.0
2018-06-26 13:55:00,81.65,81.75,81.65,81.74,9387.0,72.5228,72.6117,72.5228,72.6028,9387.0
2018-06-26 14:00:00,81.75,81.76,81.63,81.63,13923.0,72.6117,72.6206,72.5051,72.5051,13923.0
2018-06-26 14:05:00,81.65,81.68,81.65,81.67,10730.0,72.5228,72.5495,72.5228,72.5406,10730.0
2018-06-26 14:10:00,81.68,81.76,81.68,81.76,9740.0,72.5495,72.6206,72.5495,72.6206,9740.0
2018-06-26 14:15:00,81.77,81.77,81.73,81.73,11791.0,72.6294,72.6294,72.5939,72.5939,11791.0
2018-06-26 14:20:00,81.74,81.75,81.72,81.73,8901.0,72.6028,72.6117,72.585,72.5939,8901.0
2018-06-26 14:25:00,81.74,81.75,81.73,81.75,12110.0,72.6028,72.6117,72.5939,72.6117,12110.0
2018-06-26 14:30:00,81.74,81.76,81.7,81.76,16603.0,72.6028,72.6206,72.5673,72.6206,16603.0
2018-06-26 14:35:00,81.75,81.78,81.75,81.76,17820.0,72.6117,72.6383,72.6117,72.6206,17820.0
2018-06-26 14:40:00,81.76,81.87,81.75,81.86,13974.0,72.6206,72.7183,72.6117,72.7094,13974.0
2018-06-26 14:45:00,81.85,81.86,81.73,81.73,17980.0,72.7005,72.7094,72.5939,72.5939,17980.0
2018-06-26 14:50:00,81.74,81.78,81.73,81.77,7080.0,72.6028,72.6383,72.5939,72.6294,7080.0
2018-06-26 14:55:00,81.76,81.78,81.75,81.76,13147.0,72.6206,72.6383,72.6117,72.6206,13147.0
2018-06-26 15:00:00,81.75,81.75,81.63,81.64,18865.0,72.6117,72.6117,72.5051,72.514,18865.0
2018-06-26 15:05:00,81.64,81.7,81.62,81.7,12646.0,72.514,72.5673,72.4962,72.5673,12646.0
2018-06-26 15:10:00,81.71,81.77,81.71,81.75,14363.0,72.5761,72.6294,72.5761,72.6117,14363.0
2018-06-26 15:15:00,81.75,81.78,81.74,81.78,8538.0,72.6117,72.6383,72.6028,72.6383,8538.0
2018-06-26 15:20:00,81.78,81.78,81.75,81.76,11587.0,72.6383,72.6383,72.6117,72.6206,11587.0
2018-06-26 15:25:00,81.76,81.76,81.69,81.7,18839.0,72.6206,72.6206,72.5584,72.5673,18839.0
2018-06-26 15:30:00,81.69,81.75,81.64,81.75,24359.0,72.5584,72.6117,72.514,72.6117,24359.0
2018-06-26 15:35:00,81.74,81.76,81.71,81.75,17704.0,72.6028,72.6206,72.5761,72.6117,17704.0
2018-06-26 15:40:00,81.74,81.75,81.66,81.7,28366.0,72.6028,72.6117,72.5317,72.5673,28366.0
2018-06-26 15:45:00,81.7,81.72,81.59,81.61,46962.0,72.5673,72.585,72.4696,72.4873,46962.0
2018-06-26 15:50:00,81.6,81.64,81.57,81.61,50198.0,72.4784,72.514,72.4518,72.4873,50198.0
2018-06-26 15:55:00,81.61,81.65,81.54,81.59,203333.0,72.4873,72.5228,72.4251,72.4696,203333.0
2018-06-27 09:30:00,81.57,81.92,81.27,81.29,60151.0,72.4518,72.7627,72.1853,72.2031,60151.0
2018-06-27 09:35:00,81.27,81.3,80.83,81.02,61198.0,72.1853,72.212,71.7945,71.9633,61198.0
2018-06-27 09:40:00,81.05,81.12,80.95,81.11,19928.0,71.9899,72.0521,71.9011,72.0432,19928.0
2018-06-27 09:45:00,81.09,81.15,81.0,81.07,32344.0,72.0254,72.0787,71.9455,72.0077,32344.0
2018-06-27 09:50:00,81.07,81.24,80.96,81.24,26049.0,72.0077,72.1587,71.91,72.1587,26049.0
2018-06-27 09:55:00,81.24,81.26,81.08,81.11,18071.0,72.1587,72.1764,72.0166,72.0432,18071.0
2018-06-27 10:00:00,81.11,81.18,81.09,81.16,15921.0,72.0432,72.1054,72.0254,72.0876,15921.0
2018-06-27 10:05:00,81.16,81.24,81.12,81.2,17828.0,72.0876,72.1587,72.0521,72.1232,17828.0
2018-06-27 10:10:00,81.22,81.26,81.17,81.17,21523.0,72.1409,72.1764,72.0965,72.0965,21523.0
2018-06-27 10:15:00,81.18,81.21,81.15,81.17,20804.0,72.1054,72.132,72.0787,72.0965,20804.0
2018-06-27 10:20:00,81.17,81.29,81.16,81.27,10877.0,72.0965,72.2031,72.0876,72.1853,10877.0
2018-06-27 10:25:00,81.26,81.37,81.24,81.32,28556.0,72.1764,72.2741,72.1587,72.2297,28556.0
2018-06-27 10:30:00,81.31,81.31,81.22,81.25,9131.0,72.2209,72.2209,72.1409,72.1676,9131.0
2018-06-27 10:35:00,81.24,81.3,81.22,81.25,29474.0,72.1587,72.212,72.1409,72.1676,29474.0
2018-06-27 10:40:00,81.24,81.25,81.19,81.21,19066.0,72.1587,72.1676,72.1143,72.132,19066.0
2018-06-27 10:45:00,81.21,81.21,81.11,81.11,29570.0,72.132,72.132,72.0432,72.0432,29570.0
2018-06-27 10:50:00,81.11,81.2,81.11,81.18,18106.0,72.0432,72.1232,72.0432,72.1054,18106.0
2018-06-27 10:55:00,81.19,81.23,81.16,81.2,22697.0,72.1143,72.1498,72.0876,72.1232,22697.0
2018-06-27 11:00:00,81.19,81.24,81.14,81.14,22190.0,72.1143,72.1587,72.0699,72.0699,22190.0
2018-06-27 11:05:00,81.13,81.2,81.08,81.15,24399.0,72.061,72.1232,72.0166,72.0787,24399.0
2018-06-27 11:10:00,81.15,81.22,81.13,81.16,22420.0,72.0787,72.1409,72.061,72.0876,22420.0
2018-06-27 11:15:00,81.16,81.2,81.13,81.19,14991.0,72.0876,72.1232,72.061,72.1143,14991.0
2018-06-27 11:20:00,81.2,81.2,81.05,81.07,13156.0,72.1232,72.1232,71.9899,72.0077,13156.0
2018-06-27 11:25:00,81.06,81.09,80.98,81.04,18342.0,71.9988,72.0254,71.9277,71.981,18342.0
2018-06-27 11:30:00,81.04,81.12,80.99,81.03,18112.0,71.981,72.0521,71.9366,71.9722,18112.0
2018-06-27 11:35:00,81.03,81.17,81.03,81.17,21581.0,71.9722,72.0965,71.9722,72.0965,21581.0
2018-06-27 11:40:00,81.16,81.19,81.11,81.19,17507.0,72.0876,72.1143,72.0432,72.1143,17507.0
2018-06-27 11:45:00,81.19,81.23,81.07,81.12,25964.0,72.1143,72.1498,72.0077,72.0521,25964.0
2018-06-27 11:50:00,81.13,81.19,81.1,81.19,12171.0,72.061,72.1143,72.0343,72.1143,12171.0
2018-06-27 11:55:00,81.2,81.21,81.15,81.18,10016.0,72.1232,72.132,72.0787,72.1054,10016.0
2018-06-27 12:00:00,81.18,81.25,81.18,81.21,11531.0,72.1054,72.1676,72.1054,72.132,11531.0
2018-06-27 12:05:00,81.23,81.23,81.17,81.19,6370.0,72.1498,72.1498,72.0965,72.1143,6370.0
2018-06-27 12:10:00,81.18,81.2,81.12,81.13,8923.0,72.1054,72.1232,72.0521,72.061,8923.0
2018-06-27 12:15:00,81.14,81.22,81.14,81.22,8230.0,72.0699,72.1409,72.0699,72.1409,8230.0
2018-06-27 12:20:00,81.22,81.22,81.15,81.18,4159.0,72.1409,72.1409,72.0787,72.1054,4159.0
2018-06-27 12:25:00,81.17,81.19,81.08,81.08,17858.0,72.0965,72.1143,72.0166,72.0166,17858.0
2018-06-27 12:30:00,81.08,81.1,81.03,81.04,8564.0,72.0166,72.0343,71.9722,71.981,8564.0
2018-06-27 12:35:00,81.04,81.05,81.01,81.04,5584.0,71.981,71.9899,71.9544,71.981,5584.0
2018-06-27 12:40:00,81.04,81.04,80.96,80.97,13808.0,71.981,71.981,71.91,71.9189,13808.0
2018-06-27 12:45:00,80.97,81.01,80.94,81.01,15623.0,71.9189,71.9544,71.8922,71.9544,15623.0
2018-06-27 12:50:00,81.02,81.06,81.02,81.02,6329.0,71.9633,71.9988,71.9633,71.9633,6329.0
2018-06-27 12:55:00,81.03,81.04,80.92,80.92,5363.0,71.9722,71.981,71.8745,71.8745,5363.0
2018-06-27 13:00:00,80.93,80.97,80.91,80.95,6806.0,71.8833,71.9189,71.8656,71.9011,6806.0
2018-06-27 13:05:00,80.95,80.95,80.86,80.87,12763.0,71.9011,71.9011,71.8212,71.83,12763.0
2018-06-27 13:10:00,80.87,80.91,80.84,80.85,7996.0,71.83,71.8656,71.8034,71.8123,7996.0
2018-06-27 13:15:00,80.84,80.86,80.74,80.75,11073.0,71.8034,71.8212,71.7146,71.7235,11073.0
2018-06-27 13:20:00,80.75,80.8,80.73,80.76,11513.0,71.7235,71.7679,71.7057,71.7323,11513.0
2018-06-27 13:25:00,80.75,80.79,80.73,80.79,4556.0,71.7235,71.759,71.7057,71.759,4556.0
2018-06-27 13:30:00,80.79,80.8,80.73,80.77,5447.0,71.759,71.7679,71.7057,71.7412,5447.0
2018-06-27 13:35:00,80.77,80.77,80.67,80.71,9227.0,71.7412,71.7412,71.6524,71.6879,9227.0
2018-06-27 13:40:00,80.71,80.75,80.71,80.71,5221.0,71.6879,71.7235,71.6879,71.6879,5221.0
2018-06-27 13:45:00,80.71,80.71,80.58,80.58,11558.0,71.6879,71.6879,71.5725,71.5725,11558.0
2018-06-27 13:50:00,80.57,80.58,80.53,80.56,13157.0,71.5636,71.5725,71.528,71.5547,13157.0
2018-06-27 13:55:00,80.56,80.61,80.49,80.6,14842.0,71.5547,71.5991,71.4925,71.5902,14842.0
2018-06-27 14:00:00,80.6,80.67,80.59,80.62,9763.0,71.5902,71.6524,71.5813,71.608,9763.0
2018-06-27 14:05:00,80.62,80.63,80.51,80.52,13901.0,71.608,71.6169,71.5103,71.5192,13901.0
2018-06-27 14:10:00,80.52,80.54,80.47,80.5,10211.0,71.5192,71.5369,71.4748,71.5014,10211.0
2018-06-27 14:15:00,80.5,80.53,80.48,80.5,27225.0,71.5014,71.528,71.4836,71.5014,27225.0
2018-06-27 14:20:00,80.52,80.54,80.47,80.48,6605.0,71.5192,71.5369,71.4748,71.4836,6605.0
2018-06-27 14:25:00,80.47,80.49,80.39,80.4,12904.0,71.4748,71.4925,71.4037,71.4126,12904.0
2018-06-27 14:30:00,80.4,80.45,80.39,80.4,14304.0,71.4126,71.457,71.4037,71.4126,14304.0
2018-06-27 14:35:00,80.41,80.5,80.41,80.46,10917.0,71.4215,71.5014,71.4215,71.4659,10917.0
2018-06-27 14:40:00,80.47,80.49,80.44,80.45,12797.0,71.4748,71.4925,71.4481,71.457,12797.0
2018-06-27 14:45:00,80.45,80.45,80.36,80.38,7418.0,71.457,71.457,71.3771,71.3948,7418.0
2018-06-27 14:50:00,80.36,80.36,80.24,80.25,16303.0,71.3771,71.3771,71.2705,71.2793,16303.0
2018-06-27 14:55:00,80.25,80.25,80.15,80.17,16250.0,71.2793,71.2793,71.1905,71.2083,16250.0
2018-06-27 15:00:00,80.17,80.25,80.12,80.24,21597.0,71.2083,71.2793,71.1639,71.2705,21597.0
2018-06-27 15:05:00,80.25,80.27,80.18,80.2,11570.0,71.2793,71.2971,71.2172,71.2349,11570.0
2018-06-27 15:10:00,80.2,80.23,80.1,80.13,19906.0,71.2349,71.2616,71.1461,71.1728,19906.0
2018-06-27 15:15:00,80.12,80.12,79.96,80.11,49149.0,71.1639,71.1639,71.0218,71.155,49149.0
2018-06-27 15:20:00,80.12,80.26,80.12,80.26,19638.0,71.1639,71.2882,71.1639,71.2882,19638.0
2018-06-27 15:25:00,80.23,80.37,80.21,80.33,14790.0,71.2616,71.3859,71.2438,71.3504,14790.0
2018-06-27 15:30:00,80.32,80.34,80.27,80.29,22761.0,71.3415,71.3593,71.2971,71.3149,22761.0
2018-06-27 15:35:00,80.28,80.31,80.15,80.21,35136.0,71.306,71.3326,71.1905,71.2438,35136.0
2018-06-27 15:40:00,80.21,80.37,80.21,80.34,42998.0,71.2438,71.3859,71.2438,71.3593,42998.0
2018-06-27 15:45:00,80.33,80.33,80.22,80.23,58192.0,71.3504,71.3504,71.2527,71.2616,58192.0
2018-06-27 15:50:00,80.22,80.26,80.14,80.2,73907.0,71.2527,71.2882,71.1816,71.2349,73907.0
2018-06-27 15:55:00,80.2,80.29,80.0,80.0,229084.0,71.2349,71.3149,71.0573,71.0573,229084.0
2018-06-28 09:30:00,80.14,80.85,80.01,80.82,73503.0,71.1816,71.8123,71.0662,71.7856,73503.0
2018-06-28 09:35:00,80.81,80.93,80.61,80.65,47155.0,71.7767,71.8833,71.5991,71.6346,47155.0
2018-06-28 09:40:00,80.64,80.7,80.5,80.65,32088.0,71.6258,71.679,71.5014,71.6346,32088.0
2018-06-28 09:45:00,80.64,80.65,80.44,80.44,16346.0,71.6258,71.6346,71.4481,71.4481,16346.0
2018-06-28 09:50:00,80.45,80.56,80.27,80.49,22281.0,71.457,71.5547,71.2971,71.4925,22281.0
2018-06-28 09:55:00,80.46,80.49,80.35,80.44,10821.0,71.4659,71.4925,71.3682,71.4481,10821.0
2018-06-28 10:00:00,80.44,80.58,80.43,80.46,11846.0,71.4481,71.5725,71.4392,71.4659,11846.0
2018-06-28 10:05:00,80.46,80.46,80.34,80.37,18520.0,71.4659,71.4659,71.3593,71.3859,18520.0
2018-06-28 10:10:00,80.36,80.36,80.15,80.18,17484.0,71.3771,71.3771,71.1905,71.2172,17484.0
2018-06-28 10:15:00,80.13,80.22,80.11,80.22,16991.0,71.1728,71.2527,71.155,71.2527,16991.0
2018-06-28 10:20:00,80.17,80.28,80.15,80.24,13737.0,71.2083,71.306,71.1905,71.2705,13737.0
2018-06-28 10:25:00,80.27,80.38,80.18,80.2,12329.0,71.2971,71.3948,71.2172,71.2349,12329.0
2018-06-28 10:30:00,80.19,80.22,80.09,80.11,12722.0,71.2261,71.2527,71.1372,71.155,12722.0
2018-06-28 10:35:00,80.11,80.2,80.08,80.2,22537.0,71.155,71.2349,71.1283,71.2349,22537.0
2018-06-28 10:40:00,80.2,80.21,80.11,80.15,18657.0,71.2349,71.2438,71.155,71.1905,18657.0
2018-06-28 10:45:00,80.16,80.17,80.04,80.06,12199.0,71.1994,71.2083,71.0928,71.1106,12199.0
2018-06-28 10:50:00,80.04,80.19,79.97,80.11,22635.0,71.0928,71.2261,71.0306,71.155,22635.0
2018-06-28 10:55:00,80.09,80.12,80.03,80.11,20100.0,71.1372,71.1639,71.0839,71.155,20100.0
2018-06-28 11:00:00,80.11,80.14,80.04,80.1,22282.0,71.155,71.1816,71.0928,71.1461,22282.0
2018-06-28 11:05:00,80.1,80.25,80.09,80.25,23511.0,71.1461,71.2793,71.1372,71.2793,23511.0
2018-06-28 11:10:00,80.23,80.23,80.13,80.16,14052.0,71.2616,71.2616,71.1728,71.1994,14052.0
2018-06-28 11:15:00,80.2,80.26,80.18,80.25,12875.0,71.2349,71.2882,71.2172,71.2793,12875.0
2018-06-28 11:20:00,80.25,80.31,80.21,80.27,19964.0,71.2793,71.3326,71.2438,71.2971,19964.0
2018-06-28 11:25:00,80.28,80.4,80.28,80.34,19354.0,71.306,71.4126,71.306,71.3593,19354.0
2018-06-28 11:30:00,80.38,80.4,80.31,80.34,29123.0,71.3948,71.4126,71.3326,71.3593,29123.0
2018-06-28 11:35:00,80.36,80.52,80.35,80.47,58835.0,71.3771,71.5192,71.3682,71.4748,58835.0
2018-06-28 11:40:00,80.41,80.41,80.22,80.22,11256.0,71.4215,71.4215,71.2527,71.2527,11256.0
2018-06-28 11:45:00,80.23,80.26,80.18,80.22,10762.0,71.2616,71.2882,71.2172,71.2527,10762.0
2018-06-28 11:50:00,80.22,80.27,80.21,80.24,8102.0,71.2527,71.2971,71.2438,71.2705,8102.0
2018-06-28 11:55:00,80.24,80.29,80.2,80.21,11369.0,71.2705,71.3149,71.2349,71.2438,11369.0
2018-06-28 12:00:00,80.24,80.29,80.23,80.27,7202.0,71.2705,71.3149,71.2616,71.2971,7202.0
2018-06-28 12:05:00,80.27,80.29,80.17,80.17,6701.0,71.2971,71.3149,71.2083,71.2083,6701.0
2018-06-28 12:10:00,80.18,80.24,80.17,80.24,13865.0,71.2172,71.2705,71.2083,71.2705,13865.0
2018-06-28 12:15:00,80.23,80.27,80.21,80.22,5695.0,71.2616,71.2971,71.2438,71.2527,5695.0
2018-06-28 12:20:00,80.22,80.25,80.16,80.18,4900.0,71.2527,71.2793,71.1994,71.2172,4900.0
2018-06-28 12:25:00,80.18,80.19,80.1,80.17,8222.0,71.2172,71.2261,71.1461,71.2083,8222.0
2018-06-28 12:30:00,80.16,80.19,80.14,80.16,5900.0,71.1994,71.2261,71.1816,71.1994,5900.0
2018-06-28 12:35:00,80.15,80.18,80.12,80.15,6408.0,71.1905,71.2172,71.1639,71.1905,6408.0
2018-06-28 12:40:00,80.16,80.16,80.08,80.11,13048.0,71.1994,71.1994,71.1283,71.155,13048.0
2018-06-28 12:45:00,80.1,80.1,80.02,80.07,10011.0,71.1461,71.1461,71.0751,71.1195,10011.0
2018-06-28 12:50:00,80.08,80.18,80.08,80.15,16161.0,71.1283,71.2172,71.1283,71.1905,16161.0
2018-06-28 12:55:00,80.15,80.25,80.14,80.21,6988.0,71.1905,71.2793,71.1816,71.2438,6988.0
2018-06-28 13:00:00,80.21,80.24,80.21,80.22,5040.0,71.2438,71.2705,71.2438,71.2527,5040.0
2018-06-28 13:05:00,80.24,80.26,80.17,80.19,7300.0,71.2705,71.2882,71.2083,71.2261,7300.0
2018-06-28 13:10:00,80.19,80.24,80.18,80.2,6989.0,71.2261,71.2705,71.2172,71.2349,6989.0
2018-06-28 13:15:00,80.21,80.28,80.21,80.24,3918.0,71.2438,71.306,71.2438,71.2705,3918.0
2018-06-28 13:20:00,80.24,80.29,80.23,80.27,5520.0,71.2705,71.3149,71.2616,71.2971,5520.0
2018-06-28 13:25:00,80.27,80.31,80.25,80.3,4210.0,71.2971,71.3326,71.2793,71.3238,4210.0
2018-06-28 13:30:00,80.31,80.36,80.29,80.33,10716.0,71.3326,71.3771,71.3149,71.3504,10716.0
2018-06-28 13:35:00,80.34,80.4,80.34,80.35,5155.0,71.3593,71.4126,71.3593,71.3682,5155.0
2018-06-28 13:40:00,80.36,80.46,80.36,80.43,5920.0,71.3771,71.4659,71.3771,71.4392,5920.0
2018-06-28 13:45:00,80.41,80.44,80.39,80.43,5065.0,71.4215,71.4481,71.4037,71.4392,5065.0
2018-06-28 13:50:00,80.43,80.49,80.41,80.48,7331.0,71.4392,71.4925,71.4215,71.4836,7331.0
2018-06-28 13:55:00,80.49,80.5,80.42,80.43,5047.0,71.4925,71.5014,71.4303,71.4392,5047.0
2018-06-28 14:00:00,80.44,80.54,80.42,80.51,28266.0,71.4481,71.5369,71.4303,71.5103,28266.0
2018-06-28 14:05:00,80.52,80.54,80.49,80.54,9408.0,71.5192,71.5369,71.4925,71.5369,9408.0
2018-06-28 14:10:00,80.52,80.54,80.5,80.51,6808.0,71.5192,71.5369,71.5014,71.5103,6808.0
2018-06-28 14:15:00,80.51,80.58,80.51,80.58,11191.0,71.5103,71.5725,71.5103,71.5725,11191.0
2018-06-28 14:20:00,80.58,80.69,80.58,80.66,18871.0,71.5725,71.6702,71.5725,71.6435,18871.0
2018-06-28 14:25:00,80.67,80.69,80.63,80.69,6865.0,71.6524,71.6702,71.6169,71.6702,6865.0
2018-06-28 14:30:00,80.7,80.7,80.65,80.65,9666.0,71.679,71.679,71.6346,71.6346,9666.0
2018-06-28 14:35:00,80.65,80.66,80.61,80.63,8450.0,71.6346,71.6435,71.5991,71.6169,8450.0
2018-06-28 14:40:00,80.63,80.68,80.62,80.67,8424.0,71.6169,71.6613,71.608,71.6524,8424.0
2018-06-28 14:45:00,80.68,80.77,80.67,80.7,17985.0,71.6613,71.7412,71.6524,71.679,17985.0
2018-06-28 14:50:00,80.69,80.76,80.68,80.75,7289.0,71.6702,71.7323,71.6613,71.7235,7289.0
2018-06-28 14:55:00,80.76,80.86,80.75,80.85,95643.0,71.7323,71.8212,71.7235,71.8123,95643.0
2018-06-28 15:00:00,80.86,80.86,80.8,80.8,10103.0,71.8212,71.8212,71.7679,71.7679,10103.0
2018-06-28 15:05:00,80.8,80.88,80.8,80.82,11604.0,71.7679,71.8389,71.7679,71.7856,11604.0
2018-06-28 15:10:00,80.83,80.95,80.83,80.95,15055.0,71.7945,71.9011,71.7945,71.9011,15055.0
2018-06-28 15:15:00,80.96,80.96,80.92,80.96,12956.0,71.91,71.91,71.8745,71.91,12956.0
2018-06-28 15:20:00,80.96,81.01,80.96,80.97,15378.0,71.91,71.9544,71.91,71.9189,15378.0
2018-06-28 15:25:00,80.98,80.99,80.89,80.9,15040.0,71.9277,71.9366,71.8478,71.8567,15040.0
2018-06-28 15:30:00,80.9,80.91,80.85,80.86,20498.0,71.8567,71.8656,71.8123,71.8212,20498.0
2018-06-28 15:35:00,80.87,80.89,80.82,80.82,19078.0,71.83,71.8478,71.7856,71.7856,19078.0
2018-06-28 15:40:00,80.83,80.88,80.82,80.86,20177.0,71.7945,71.8389,71.7856,71.8212,20177.0
2018-06-28 15:45:00,80.85,80.85,80.82,80.84,25656.0,71.8123,71.8123,71.7856,71.8034,25656.0
2018-06-28 15:50:00,80.84,80.84,80.78,80.79,46929.0,71.8034,71.8034,71.7501,71.759,46929.0
2018-06-28 15:55:00,80.79,80.82,80.75,80.8,141933.0,71.759,71.7856,71.7235,71.7679,141933.0
2018-06-29 09:30:00,80.91,80.95,80.83,80.87,26557.0,71.8656,71.9011,71.7945,71.83,26557.0
2018-06-29 09:35:00,80.87,80.87,80.73,80.85,9472.0,71.83,71.83,71.7057,71.8123,9472.0
2018-06-29 09:40:00,80.87,81.05,80.81,81.03,10054.0,71.83,71.9899,71.7767,71.9722,10054.0
2018-06-29 09:45:00,81.02,81.14,81.02,81.07,32754.0,71.9633,72.0699,71.9633,72.0077,32754.0
2018-06-29 09:50:00,81.07,81.08,80.9,80.93,26964.0,72.0077,72.0166,71.8567,71.8833,26964.0
2018-06-29 09:55:00,80.92,81.08,80.91,81.08,12108.0,71.8745,72.0166,71.8656,72.0166,12108.0
2018-06-29 10:00:00,81.07,81.18,81.03,81.13,12954.0,72.0077,72.1054,71.9722,72.061,12954.0
2018-06-29 10:05:00,81.14,81.23,81.11,81.21,8294.0,72.0699,72.1498,72.0432,72.132,8294.0
2018-06-29 10:10:00,81.22,81.24,81.11,81.11,12001.0,72.1409,72.1587,72.0432,72.0432,12001.0
2018-06-29 10:15:00,81.11,81.23,81.11,81.17,25901.0,72.0432,72.1498,72.0432,72.0965,25901.0
2018-06-29 10:20:00,81.18,81.19,81.06,81.06,6390.0,72.1054,72.1143,71.9988,71.9988,6390.0
2018-06-29 10:25:00,81.05,81.06,80.99,81.06,11800.0,71.9899,71.9988,71.9366,71.9988,11800.0
2018-06-29 10:30:00,81.06,81.13,81.01,81.07,9196.0,71.9988,72.061,71.9544,72.0077,9196.0
2018-06-29 10:35:00,81.06,81.2,81.05,81.17,17972.0,71.9988,72.1232,71.9899,72.0965,17972.0
2018-06-29 10:40:00,81.17,81.27,81.15,81.27,8930.0,72.0965,72.1853,72.0787,72.1853,8930.0
2018-06-29 10:45:00,81.28,81.42,81.25,81.4,102866.0,72.1942,72.3186,72.1676,72.3008,102866.0
2018-06-29 10:50:00,81.39,81.47,81.34,81.4,8925.0,72.2919,72.363,72.2475,72.3008,8925.0
2018-06-29 10:55:00,81.42,81.49,81.42,81.48,11032.0,72.3186,72.3807,72.3186,72.3719,11032.0
2018-06-29 11:00:00,81.47,81.48,81.4,81.4,10033.0,72.363,72.3719,72.3008,72.3008,10033.0
2018-06-29 11:05:00,81.41,81.46,81.39,81.45,17250.0,72.3097,72.3541,72.2919,72.3452,17250.0
2018-06-29 11:10:00,81.44,81.49,81.42,81.45,13774.0,72.3363,72.3807,72.3186,72.3452,13774.0
2018-06-29 11:15:00,81.45,81.47,81.38,81.39,16671.0,72.3452,72.363,72.283,72.2919,16671.0
2018-06-29 11:20:00,81.39,81.41,81.38,81.41,7870.0,72.2919,72.3097,72.283,72.3097,7870.0
2018-06-29 11:25:00,81.4,81.48,81.4,81.47,12046.0,72.3008,72.3719,72.3008,72.363,12046.0
2018-06-29 11:30:00,81.47,81.49,81.45,81.45,13721.0,72.363,72.3807,72.3452,72.3452,13721.0
2018-06-29 11:35:00,81.45,81.48,81.4,81.41,22027.0,72.3452,72.3719,72.3008,72.3097,22027.0
2018-06-29 11:40:00,81.41,81.45,81.38,81.39,11111.0,72.3097,72.3452,72.283,72.2919,11111.0
2018-06-29 11:45:00,81.39,81.43,81.36,81.42,13622.0,72.2919,72.3274,72.2653,72.3186,13622.0
2018-06-29 11:50:00,81.41,81.41,81.36,81.38,8047.0,72.3097,72.3097,72.2653,72.283,8047.0
2018-06-29 11:55:00,81.36,81.39,81.34,81.36,12316.0,72.2653,72.2919,72.2475,72.2653,12316.0
2018-06-29 12:00:00,81.38,81.43,81.37,81.43,6074.0,72.283,72.3274,72.2741,72.3274,6074.0
2018-06-29 12:05:00,81.44,81.58,81.43,81.55,9169.0,72.3363,72.4607,72.3274,72.434,9169.0
2018-06-29 12:10:00,81.56,81.59,81.51,81.51,6539.0,72.4429,72.4696,72.3985,72.3985,6539.0
2018-06-29 12:15:00,81.52,81.56,81.52,81.56,6868.0,72.4074,72.4429,72.4074,72.4429,6868.0
2018-06-29 12:20:00,81.55,81.58,81.54,81.58,5761.0,72.434,72.4607,72.4251,72.4607,5761.0
2018-06-29 12:25:00,81.59,81.61,81.54,81.59,11536.0,72.4696,72.4873,72.4251,72.4696,11536.0
2018-06-29 12:30:00,81.59,81.63,81.55,81.56,11791.0,72.4696,72.5051,72.434,72.4429,11791.0
2018-06-29 12:35:00,81.55,81.56,81.53,81.55,11678.0,72.434,72.4429,72.4163,72.434,11678.0
2018-06-29 12:40:00,81.56,81.58,81.54,81.57,8745.0,72.4429,72.4607,72.4251,72.4518,8745.0
2018-06-29 12:45:00,81.57,81.61,81.56,81.56,7626.0,72.4518,72.4873,72.4429,72.4429,7626.0
2018-06-29 12:50:00,81.56,81.58,81.54,81.56,12098.0,72.4429,72.4607,72.4251,72.4429,12098.0
2018-06-29 12:55:00,81.57,81.57,81.53,81.56,9891.0,72.4518,72.4518,72.4163,72.4429,9891.0
2018-06-29 13:00:00,81.55,81.64,81.55,81.64,8122.0,72.434,72.514,72.434,72.514,8122.0
2018-06-29 13:05:00,81.63,81.7,81.63,81.69,6009.0,72.5051,72.5673,72.5051,72.5584,6009.0
2018-06-29 13:10:00,81.69,81.72,81.68,81.7,6892.0,72.5584,72.585,72.5495,72.5673,6892.0
2018-06-29 13:15:00,81.69,81.73,81.69,81.69,8609.0,72.5584,72.5939,72.5584,72.5584,8609.0
2018-06-29 13:20:00,81.69,81.7,81.66,81.67,22542.0,72.5584,72.5673,72.5317,72.5406,22542.0
2018-06-29 13:25:00,81.66,81.66,81.65,81.66,12192.0,72.5317,72.5317,72.5228,72.5317,12192.0
2018-06-29 13:30:00,81.65,81.67,81.65,81.65,19735.0,72.5228,72.5406,72.5228,72.5228,19735.0
2018-06-29 13:35:00,81.66,81.67,81.65,81.66,7534.0,72.5317,72.5406,72.5228,72.5317,7534.0
2018-06-29 13:40:00,81.65,81.69,81.65,81.68,6799.0,72.5228,72.5584,72.5228,72.5495,6799.0
2018-06-29 13:45:00,81.69,81.7,81.67,81.68,6956.0,72.5584,72.5673,72.5406,72.5495,6956.0
2018-06-29 13:50:00,81.67,81.69,81.66,81.66,4917.0,72.5406,72.5584,72.5317,72.5317,4917.0
2018-06-29 13:55:00,81.65,81.66,81.65,81.65,15099.0,72.5228,72.5317,72.5228,72.5228,15099.0
2018-06-29 14:00:00,81.65,81.65,81.64,81.64,21477.0,72.5228,72.5228,72.514,72.514,21477.0
2018-06-29 14:05:00,81.64,81.67,81.64,81.67,31529.0,72.514,72.5406,72.514,72.5406,31529.0
2018-06-29 14:10:00,81.67,81.69,81.59,81.59,12585.0,72.5406,72.5584,72.4696,72.4696,12585.0
2018-06-29 14:15:00,81.58,81.58,81.55,81.55,9314.0,72.4607,72.4607,72.434,72.434,9314.0
2018-06-29 14:20:00,81.55,81.55,81.52,81.53,6580.0,72.434,72.434,72.4074,72.4163,6580.0
2018-06-29 14:25:00,81.53,81.54,81.52,81.54,7752.0,72.4163,72.4251,72.4074,72.4251,7752.0
2018-06-29 14:30:00,81.54,81.56,81.53,81.54,20503.0,72.4251,72.4429,72.4163,72.4251,20503.0
2018-06-29 14:35:00,81.54,81.56,81.53,81.54,21049.0,72.4251,72.4429,72.4163,72.4251,21049.0
2018-06-29 14:40:00,81.53,81.54,81.48,81.5,15367.0,72.4163,72.4251,72.3719,72.3896,15367.0
2018-06-29 14:45:00,81.5,81.57,81.5,81.56,9214.0,72.3896,72.4518,72.3896,72.4429,9214.0
2018-06-29 14:50:00,81.55,81.58,81.54,81.58,9664.0,72.434,72.4607,72.4251,72.4607,9664.0
2018-06-29 14:55:00,81.57,81.63,81.57,81.63,13241.0,72.4518,72.5051,72.4518,72.5051,13241.0
2018-06-29 15:00:00,81.63,81.65,81.63,81.63,6637.0,72.5051,72.5228,72.5051,72.5051,6637.0
2018-06-29 15:05:00,81.63,81.63,81.59,81.6,12763.0,72.5051,72.5051,72.4696,72.4784,12763.0
2018-06-29 15:10:00,81.6,81.61,81.57,81.58,26922.0,72.4784,72.4873,72.4518,72.4607,26922.0
2018-06-29 15:15:00,81.58,81.58,81.51,81.52,29841.0,72.4607,72.4607,72.3985,72.4074,29841.0
2018-06-29 15:20:00,81.52,81.54,81.5,81.52,26275.0,72.4074,72.4251,72.3896,72.4074,26275.0
2018-06-29 15:25:00,81.51,81.57,81.5,81.54,20376.0,72.3985,72.4518,72.3896,72.4251,20376.0
2018-06-29 15:30:00,81.55,81.56,81.51,81.53,25612.0,72.434,72.4429,72.3985,72.4163,25612.0
2018-06-29 15:35:00,81.52,81.55,81.49,81.49,17139.0,72.4074,72.434,72.3807,72.3807,17139.0
2018-06-29 15:40:00,81.48,81.53,81.47,81.51,36159.0,72.3719,72.4163,72.363,72.3985,36159.0
2018-06-29 15:45:00,81.49,81.51,81.41,81.48,55096.0,72.3807,72.3985,72.3097,72.3719,55096.0
2018-06-29 15:50:00,81.47,81.53,81.43,81.47,80751.0,72.363,72.4163,72.3274,72.363,80751.0
2018-06-29 15:55:00,81.47,81.49,81.27,81.34,476016.0,72.363,72.3807,72.1853,72.2475,476016.0
2018-07-02 09:30:00,80.91,81.12,80.89,81.1,25556.0,71.8656,72.0521,71.8478,72.0343,25556.0
2018-07-02 09:35:00,81.12,81.14,81.0,81.09,20622.0,72.0521,72.0699,71.9455,72.0254,20622.0
2018-07-02 09:40:00,81.08,81.14,81.0,81.03,14221.0,72.0166,72.0699,71.9455,71.9722,14221.0
2018-07-02 09:45:00,81.02,81.11,80.99,80.99,5981.0,71.9633,72.0432,71.9366,71.9366,5981.0
2018-07-02 09:50:00,80.94,80.98,80.88,80.98,11388.0,71.8922,71.9277,71.8389,71.9277,11388.0
2018-07-02 09:55:00,80.97,81.13,80.93,81.12,11185.0,71.9189,72.061,71.8833,72.0521,11185.0
2018-07-02 10:00:00,81.09,81.33,81.07,81.33,11567.0,72.0254,72.2386,72.0077,72.2386,11567.0
2018-07-02 10:05:00,81.34,81.34,81.21,81.27,24762.0,72.2475,72.2475,72.132,72.1853,24762.0
2018-07-02 10:10:00,81.28,81.29,81.1,81.1,12715.0,72.1942,72.2031,72.0343,72.0343,12715.0
2018-07-02 10:15:00,81.1,81.24,81.1,81.21,12214.0,72.0343,72.1587,72.0343,72.132,12214.0
2018-07-02 10:20:00,81.22,81.35,81.21,81.29,12459.0,72.1409,72.2564,72.132,72.2031,12459.0
2018-07-02 10:25:00,81.3,81.35,81.27,81.34,16218.0,72.212,72.2564,72.1853,72.2475,16218.0
2018-07-02 10:30:00,81.33,81.41,81.3,81.39,12801.0,72.2386,72.3097,72.212,72.2919,12801.0
2018-07-02 10:35:00,81.39,81.53,81.38,81.53,9277.0,72.2919,72.4163,72.283,72.4163,9277.0
2018-07-02 10:40:00,81.55,81.57,81.48,81.5,9865.0,72.434,72.4518,72.3719,72.3896,9865.0
2018-07-02 10:45:00,81.51,81.51,81.38,81.4,8578.0,72.3985,72.3985,72.283,72.3008,8578.0
2018-07-02 10:50:00,81.42,81.47,81.4,81.43,11406.0,72.3186,72.363,72.3008,72.3274,11406.0
2018-07-02 10:55:00,81.43,81.54,81.39,81.52,9214.0,72.3274,72.4251,72.2919,72.4074,9214.0
2018-07-02 11:00:00,81.54,81.6,81.51,81.53,7290.0,72.4251,72.4784,72.3985,72.4163,7290.0
2018-07-02 11:05:00,81.52,81.54,81.35,81.38,5505.0,72.4074,72.4251,72.2564,72.283,5505.0
2018-07-02 11:10:00,81.37,81.46,81.3,81.43,16013.0,72.2741,72.3541,72.212,72.3274,16013.0
2018-07-02 11:15:00,81.41,81.49,81.38,81.39,7588.0,72.3097,72.3807,72.283,72.2919,7588.0
2018-07-02 11:20:00,81.39,81.47,81.37,81.47,5700.0,72.2919,72.363,72.2741,72.363,5700.0
2018-07-02 11:25:00,81.47,81.48,81.41,81.42,9374.0,72.363,72.3719,72.3097,72.3186,9374.0
2018-07-02 11:30:00,81.4,81.42,81.38,81.4,4243.0,72.3008,72.3186,72.283,72.3008,4243.0
2018-07-02 11:35:00,81.39,81.52,81.37,81.51,13140.0,72.2919,72.4074,72.2741,72.3985,13140.0
2018-07-02 11:40:00,81.51,81.52,81.48,81.51,4653.0,72.3985,72.4074,72.3719,72.3985,4653.0
2018-07-02 11:45:00,81.52,81.55,81.5,81.53,4926.0,72.4074,72.434,72.3896,72.4163,4926.0
2018-07-02 11:50:00,81.52,81.56,81.52,81.52,5252.0,72.4074,72.4429,72.4074,72.4074,5252.0
2018-07-02 11:55:00,81.53,81.56,81.45,81.45,7648.0,72.4163,72.4429,72.3452,72.3452,7648.0
2018-07-02 12:00:00,81.46,81.48,81.33,81.33,58215.0,72.3541,72.3719,72.2386,72.2386,58215.0
2018-07-02 12:05:00,81.31,81.32,81.17,81.22,7749.0,72.2209,72.2297,72.0965,72.1409,7749.0
2018-07-02 12:10:00,81.23,81.32,81.21,81.31,4217.0,72.1498,72.2297,72.132,72.2209,4217.0
2018-07-02 12:15:00,81.31,81.35,81.27,81.28,7163.0,72.2209,72.2564,72.1853,72.1942,7163.0
2018-07-02 12:20:00,81.28,81.34,81.27,81.33,5308.0,72.1942,72.2475,72.1853,72.2386,5308.0
2018-07-02 12:25:00,81.33,81.35,81.31,81.34,3300.0,72.2386,72.2564,72.2209,72.2475,3300.0
2018-07-02 12:30:00,81.33,81.37,81.3,81.33,3447.0,72.2386,72.2741,72.212,72.2386,3447.0
2018-07-02 12:35:00,81.33,81.4,81.33,81.37,4041.0,72.2386,72.3008,72.2386,72.2741,4041.0
2018-07-02 12:40:00,81.36,81.4,81.36,81.39,3314.0,72.2653,72.3008,72.2653,72.2919,3314.0
2018-07-02 12:45:00,81.39,81.44,81.39,81.43,3043.0,72.2919,72.3363,72.2919,72.3274,3043.0
2018-07-02 12:50:00,81.4,81.42,81.37,81.4,4682.0,72.3008,72.3186,72.2741,72.3008,4682.0
2018-07-02 12:55:00,81.41,81.44,81.41,81.43,5339.0,72.3097,72.3363,72.3097,72.3274,5339.0
2018-07-02 13:00:00,81.42,81.43,81.38,81.38,3100.0,72.3186,72.3274,72.283,72.283,3100.0
2018-07-02 13:05:00,81.38,81.4,81.3,81.35,6410.0,72.283,72.3008,72.212,72.2564,6410.0
2018-07-02 13:10:00,81.35,81.37,81.33,81.36,10443.0,72.2564,72.2741,72.2386,72.2653,10443.0
2018-07-02 13:15:00,81.35,81.36,81.3,81.3,10391.0,72.2564,72.2653,72.212,72.212,10391.0
2018-07-02 13:20:00,81.31,81.34,81.25,81.28,7359.0,72.2209,72.2475,72.1676,72.1942,7359.0
2018-07-02 13:25:00,81.29,81.33,81.27,81.29,11556.0,72.2031,72.2386,72.1853,72.2031,11556.0
2018-07-02 13:30:00,81.28,81.34,81.28,81.34,2773.0,72.1942,72.2475,72.1942,72.2475,2773.0
2018-07-02 13:35:00,81.33,81.43,81.33,81.41,4539.0,72.2386,72.3274,72.2386,72.3097,4539.0
2018-07-02 13:40:00,81.41,81.46,81.4,81.46,3468.0,72.3097,72.3541,72.3008,72.3541,3468.0
2018-07-02 13:45:00,81.44,81.54,81.44,81.5,5779.0,72.3363,72.4251,72.3363,72.3896,5779.0
2018-07-02 13:50:00,81.5,81.54,81.48,81.51,9328.0,72.3896,72.4251,72.3719,72.3985,9328.0
2018-07-02 13:55:00,81.51,81.51,81.46,81.47,7722.0,72.3985,72.3985,72.3541,72.363,7722.0
2018-07-02 14:00:00,81.47,81.51,81.45,81.48,6100.0,72.363,72.3985,72.3452,72.3719,6100.0
2018-07-02 14:05:00,81.49,81.6,81.49,81.56,5865.0,72.3807,72.4784,72.3807,72.4429,5865.0
2018-07-02 14:10:00,81.56,81.6,81.52,81.57,13284.0,72.4429,72.4784,72.4074,72.4518,13284.0
2018-07-02 14:15:00,81.57,81.61,81.56,81.61,8360.0,72.4518,72.4873,72.4429,72.4873,8360.0
2018-07-02 14:20:00,81.6,81.62,81.56,81.62,12125.0,72.4784,72.4962,72.4429,72.4962,12125.0
2018-07-02 14:25:00,81.61,81.62,81.57,81.62,11161.0,72.4873,72.4962,72.4518,72.4962,11161.0
2018-07-02 14:30:00,81.63,81.67,81.63,81.63,14974.0,72.5051,72.5406,72.5051,72.5051,14974.0
2018-07-02 14:35:00,81.61,81.62,81.58,81.59,8649.0,72.4873,72.4962,72.4607,72.4696,8649.0
2018-07-02 14:40:00,81.58,81.58,81.51,81.57,7514.0,72.4607,72.4607,72.3985,72.4518,7514.0
2018-07-02 14:45:00,81.57,81.57,81.49,81.5,11159.0,72.4518,72.4518,72.3807,72.3896,11159.0
2018-07-02 14:50:00,81.49,81.51,81.46,81.47,6139.0,72.3807,72.3985,72.3541,72.363,6139.0
2018-07-02 14:55:00,81.48,81.48,81.42,81.45,6367.0,72.3719,72.3719,72.3186,72.3452,6367.0
2018-07-02 15:00:00,81.45,81.46,81.4,81.43,10710.0,72.3452,72.3541,72.3008,72.3274,10710.0
2018-07-02 15:05:00,81.42,81.46,81.42,81.45,6626.0,72.3186,72.3541,72.3186,72.3452,6626.0
2018-07-02 15:10:00,81.46,81.53,81.46,81.49,8161.0,72.3541,72.4163,72.3541,72.3807,8161.0
2018-07-02 15:15:00,81.5,81.53,81.48,81.53,5104.0,72.3896,72.4163,72.3719,72.4163,5104.0
2018-07-02 15:20:00,81.55,81.57,81.52,81.55,6001.0,72.434,72.4518,72.4074,72.434,6001.0
2018-07-02 15:25:00,81.56,81.62,81.53,81.61,7368.0,72.4429,72.4962,72.4163,72.4873,7368.0
2018-07-02 15:30:00,81.61,81.63,81.54,81.57,12539.0,72.4873,72.5051,72.4251,72.4518,12539.0
2018-07-02 15:35:00,81.59,81.68,81.57,81.68,12233.0,72.4696,72.5495,72.4518,72.5495,12233.0
2018-07-02 15:40:00,81.67,81.69,81.63,81.68,23085.0,72.5406,72.5584,72.5051,72.5495,23085.0
2018-07-02 15:45:00,81.68,81.75,81.68,81.75,19979.0,72.5495,72.6117,72.5495,72.6117,19979.0
2018-07-02 15:50:00,81.75,81.82,81.75,81.8,28628.0,72.6117,72.6738,72.6117,72.6561,28628.0
2018-07-02 15:55:00,81.8,81.92,81.79,81.85,61608.0,72.6561,72.7627,72.6472,72.7005,61608.0
2018-07-03 09:30:00,82.03,82.05,81.79,81.9,28338.0,72.8604,72.8781,72.6472,72.7449,28338.0
2018-07-03 09:35:00,81.88,82.05,81.84,82.0,7684.0,72.7271,72.8781,72.6916,72.8337,7684.0
2018-07-03 09:40:00,81.97,82.13,81.97,82.08,8254.0,72.8071,72.9492,72.8071,72.9048,8254.0
2018-07-03 09:45:00,82.02,82.19,82.0,82.11,10274.0,72.8515,73.0025,72.8337,72.9314,10274.0
2018-07-03 09:50:00,82.1,82.13,81.95,82.0,11211.0,72.9225,72.9492,72.7893,72.8337,11211.0
2018-07-03 09:55:00,82.01,82.01,81.88,81.93,3569.0,72.8426,72.8426,72.7271,72.7715,3569.0
2018-07-03 10:00:00,81.93,81.94,81.82,81.82,12457.0,72.7715,72.7804,72.6738,72.6738,12457.0
2018-07-03 10:05:00,81.81,81.88,81.78,81.88,10862.0,72.665,72.7271,72.6383,72.7271,10862.0
2018-07-03 10:10:00,81.89,81.9,81.78,81.84,12985.0,72.736,72.7449,72.6383,72.6916,12985.0
2018-07-03 10:15:00,81.84,81.86,81.8,81.86,11796.0,72.6916,72.7094,72.6561,72.7094,11796.0
2018-07-03 10:20:00,81.87,82.0,81.86,82.0,8941.0,72.7183,72.8337,72.7094,72.8337,8941.0
2018-07-03 10:25:00,82.0,82.05,81.94,82.0,9944.0,72.8337,72.8781,72.7804,72.8337,9944.0
2018-07-03 10:30:00,81.99,82.01,81.92,81.98,8076.0,72.8248,72.8426,72.7627,72.816,8076.0
2018-07-03 10:35:00,81.98,81.98,81.87,81.89,9710.0,72.816,72.816,72.7183,72.736,9710.0
2018-07-03 10:40:00,81.89,81.96,81.88,81.94,15086.0,72.736,72.7982,72.7271,72.7804,15086.0
2018-07-03 10:45:00,81.93,81.98,81.89,81.96,9466.0,72.7715,72.816,72.736,72.7982,9466.0
2018-07-03 10:50:00,81.94,81.94,81.87,81.88,4234.0,72.7804,72.7804,72.7183,72.7271,4234.0
2018-07-03 10:55:00,81.87,81.87,81.77,81.79,6517.0,72.7183,72.7183,72.6294,72.6472,6517.0
2018-07-03 11:00:00,81.78,81.84,81.76,81.82,7009.0,72.6383,72.6916,72.6206,72.6738,7009.0
2018-07-03 11:05:00,81.81,81.92,81.8,81.9,6997.0,72.665,72.7627,72.6561,72.7449,6997.0
2018-07-03 11:10:00,81.9,81.95,81.88,81.93,6851.0,72.7449,72.7893,72.7271,72.7715,6851.0
2018-07-03 11:15:00,81.93,82.0,81.93,82.0,5701.0,72.7715,72.8337,72.7715,72.8337,5701.0
2018-07-03 11:20:00,81.98,82.01,81.97,82.0,4736.0,72.816,72.8426,72.8071,72.8337,4736.0
2018-07-03 11:25:00,81.97,81.98,81.94,81.97,5261.0,72.8071,72.816,72.7804,72.8071,5261.0
2018-07-03 11:30:00,81.98,82.08,81.93,82.07,10631.0,72.816,72.9048,72.7715,72.8959,10631.0
2018-07-03 11:35:00,82.06,82.06,82.01,82.03,6516.0,72.887,72.887,72.8426,72.8604,6516.0
2018-07-03 11:40:00,82.03,82.04,81.98,81.99,4052.0,72.8604,72.8693,72.816,72.8248,4052.0
2018-07-03 11:45:00,81.98,82.04,81.97,82.01,7882.0,72.816,72.8693,72.8071,72.8426,7882.0
2018-07-03 11:50:00,82.01,82.01,81.94,81.99,5956.0,72.8426,72.8426,72.7804,72.8248,5956.0
2018-07-03 11:55:00,81.99,82.01,81.92,81.95,7697.0,72.8248,72.8426,72.7627,72.7893,7697.0
2018-07-03 12:00:00,81.96,81.98,81.89,81.89,5328.0,72.7982,72.816,72.736,72.736,5328.0
2018-07-03 12:05:00,81.89,81.9,81.83,81.85,5513.0,72.736,72.7449,72.6827,72.7005,5513.0
2018-07-03 12:10:00,81.85,81.87,81.81,81.81,5295.0,72.7005,72.7183,72.665,72.665,5295.0
2018-07-03 12:15:00,81.82,81.83,81.76,81.79,15053.0,72.6738,72.6827,72.6206,72.6472,15053.0
2018-07-03 12:20:00,81.78,81.81,81.76,81.76,5952.0,72.6383,72.665,72.6206,72.6206,5952.0
2018-07-03 12:25:00,81.76,81.76,81.67,81.67,4401.0,72.6206,72.6206,72.5406,72.5406,4401.0
2018-07-03 12:30:00,81.68,81.69,81.62,81.65,8368.0,72.5495,72.5584,72.4962,72.5228,8368.0
2018-07-03 12:35:00,81.65,81.67,81.54,81.55,7168.0,72.5228,72.5406,72.4251,72.434,7168.0
2018-07-03 12:40:00,81.54,81.58,81.52,81.58,8069.0,72.4251,72.4607,72.4074,72.4607,8069.0
2018-07-03 12:45:00,81.57,81.59,81.47,81.48,10561.0,72.4518,72.4696,72.363,72.3719,10561.0
2018-07-03 12:50:00,81.48,81.49,81.37,81.47,19279.0,72.3719,72.3807,72.2741,72.363,19279.0
2018-07-03 12:55:00,81.48,81.59,81.43,81.59,36192.0,72.3719,72.4696,72.3274,72.4696,36192.0
2018-07-05 09:30:00,82.0,82.12,81.99,82.11,21933.0,72.8337,72.9403,72.8248,72.9314,21933.0
2018-07-05 09:35:00,82.1,82.14,81.97,82.07,12087.0,72.9225,72.9581,72.8071,72.8959,12087.0
2018-07-05 09:40:00,82.03,82.05,81.86,81.97,10104.0,72.8604,72.8781,72.7094,72.8071,10104.0
2018-07-05 09:45:00,81.97,82.06,81.81,81.84,9967.0,72.8071,72.887,72.665,72.6916,9967.0
2018-07-05 09:50:00,81.86,81.91,81.78,81.86,13562.0,72.7094,72.7538,72.6383,72.7094,13562.0
2018-07-05 09:55:00,81.87,81.98,81.86,81.89,28290.0,72.7183,72.816,72.7094,72.736,28290.0
2018-07-05 10:00:00,81.9,82.03,81.88,81.95,12733.0,72.7449,72.8604,72.7271,72.7893,12733.0
2018-07-05 10:05:00,81.96,82.04,81.94,82.04,6282.0,72.7982,72.8693,72.7804,72.8693,6282.0
2018-07-05 10:10:00,82.03,82.07,81.94,81.94,14349.0,72.8604,72.8959,72.7804,72.7804,14349.0
2018-07-05 10:15:00,81.93,81.97,81.89,81.97,11379.0,72.7715,72.8071,72.736,72.8071,11379.0
2018-07-05 10:20:00,81.97,82.0,81.87,81.9,25321.0,72.8071,72.8337,72.7183,72.7449,25321.0
2018-07-05 10:25:00,81.91,81.95,81.87,81.91,13521.0,72.7538,72.7893,72.7183,72.7538,13521.0
2018-07-05 10:30:00,81.92,81.93,81.89,81.9,16883.0,72.7627,72.7715,72.736,72.7449,16883.0
2018-07-05 10:35:00,81.9,81.97,81.88,81.9,17944.0,72.7449,72.8071,72.7271,72.7449,17944.0
2018-07-05 10:40:00,81.91,81.99,81.89,81.92,13545.0,72.7538,72.8248,72.736,72.7627,13545.0
2018-07-05 10:45:00,81.92,81.94,81.87,81.87,12288.0,72.7627,72.7804,72.7183,72.7183,12288.0
2018-07-05 10:50:00,81.88,81.9,81.77,81.81,23809.0,72.7271,72.7449,72.6294,72.665,23809.0
2018-07-05 10:55:00,81.81,81.83,81.79,81.82,16188.0,72.665,72.6827,72.6472,72.6738,16188.0
2018-07-05 11:00:00,81.82,81.9,81.81,81.87,9008.0,72.6738,72.7449,72.665,72.7183,9008.0
2018-07-05 11:05:00,81.88,81.94,81.87,81.93,10805.0,72.7271,72.7804,72.7183,72.7715,10805.0
2018-07-05 11:10:00,81.94,81.95,81.89,81.91,10736.0,72.7804,72.7893,72.736,72.7538,10736.0
2018-07-05 11:15:00,81.92,81.95,81.86,81.91,13741.0,72.7627,72.7893,72.7094,72.7538,13741.0
2018-07-05 11:20:00,81.91,81.93,81.88,81.92,8729.0,72.7538,72.7715,72.7271,72.7627,8729.0
2018-07-05 11:25:00,81.92,81.94,81.86,81.86,19433.0,72.7627,72.7804,72.7094,72.7094,19433.0
2018-07-05 11:30:00,81.87,81.93,81.86,81.92,11833.0,72.7183,72.7715,72.7094,72.7627,11833.0
2018-07-05 11:35:00,81.92,81.98,81.92,81.98,7997.0,72.7627,72.816,72.7627,72.816,7997.0
2018-07-05 11:40:00,81.98,82.0,81.98,82.0,5680.0,72.816,72.8337,72.816,72.8337,5680.0
2018-07-05 11:45:00,82.01,82.05,82.0,82.0,8587.0,72.8426,72.8781,72.8337,72.8337,8587.0
2018-07-05 11:50:00,82.01,82.04,81.99,82.02,10074.0,72.8426,72.8693,72.8248,72.8515,10074.0
2018-07-05 11:55:00,82.03,82.07,82.02,82.02,5969.0,72.8604,72.8959,72.8515,72.8515,5969.0
2018-07-05 12:00:00,82.01,82.1,81.99,82.1,10900.0,72.8426,72.9225,72.8248,72.9225,10900.0
2018-07-05 12:05:00,82.11,82.2,82.1,82.17,8187.0,72.9314,73.0114,72.9225,72.9847,8187.0
2018-07-05 12:10:00,82.16,82.17,82.08,82.1,7546.0,72.9758,72.9847,72.9048,72.9225,7546.0
2018-07-05 12:15:00,82.12,82.14,82.09,82.14,5155.0,72.9403,72.9581,72.9137,72.9581,5155.0
2018-07-05 12:20:00,82.14,82.17,82.14,82.17,4890.0,72.9581,72.9847,72.9581,72.9847,4890.0
2018-07-05 12:25:00,82.17,82.19,82.13,82.14,8407.0,72.9847,73.0025,72.9492,72.9581,8407.0
2018-07-05 12:30:00,82.14,82.14,82.04,82.05,17643.0,72.9581,72.9581,72.8693,72.8781,17643.0
2018-07-05 12:35:00,82.05,82.06,82.03,82.04,9649.0,72.8781,72.887,72.8604,72.8693,9649.0
2018-07-05 12:40:00,82.05,82.06,82.01,82.01,17300.0,72.8781,72.887,72.8426,72.8426,17300.0
2018-07-05 12:45:00,82.02,82.03,81.99,82.0,11145.0,72.8515,72.8604,72.8248,72.8337,11145.0
2018-07-05 12:50:00,82.0,82.01,81.98,81.98,11359.0,72.8337,72.8426,72.816,72.816,11359.0
2018-07-05 12:55:00,81.99,82.05,81.99,82.05,6659.0,72.8248,72.8781,72.8248,72.8781,6659.0
2018-07-05 13:00:00,82.05,82.17,82.04,82.16,5146.0,72.8781,72.9847,72.8693,72.9758,5146.0
2018-07-05 13:05:00,82.17,82.17,82.11,82.12,4975.0,72.9847,72.9847,72.9314,72.9403,4975.0
2018-07-05 13:10:00,82.12,82.16,82.1,82.14,8980.0,72.9403,72.9758,72.9225,72.9581,8980.0
2018-07-05 13:15:00,82.14,82.16,82.13,82.16,10639.0,72.9581,72.9758,72.9492,72.9758,10639.0
2018-07-05 13:20:00,82.16,82.16,82.09,82.11,7502.0,72.9758,72.9758,72.9137,72.9314,7502.0
2018-07-05 13:25:00,82.12,82.12,82.07,82.09,5196.0,72.9403,72.9403,72.8959,72.9137,5196.0
2018-07-05 13:30:00,82.09,82.09,82.0,82.04,13004.0,72.9137,72.9137,72.8337,72.8693,13004.0
2018-07-05 13:35:00,82.04,82.04,81.99,82.03,7115.0,72.8693,72.8693,72.8248,72.8604,7115.0
2018-07-05 13:40:00,82.04,82.04,82.0,82.03,2557.0,72.8693,72.8693,72.8337,72.8604,2557.0
2018-07-05 13:45:00,82.04,82.09,82.04,82.09,10594.0,72.8693,72.9137,72.8693,72.9137,10594.0
2018-07-05 13:50:00,82.08,82.08,82.03,82.08,5441.0,72.9048,72.9048,72.8604,72.9048,5441.0
2018-07-05 13:55:00,82.09,82.1,82.07,82.07,6392.0,72.9137,72.9225,72.8959,72.8959,6392.0
2018-07-05 14:00:00,82.08,82.21,82.04,82.05,17591.0,72.9048,73.0203,72.8693,72.8781,17591.0
2018-07-05 14:05:00,82.06,82.08,82.0,82.04,15420.0,72.887,72.9048,72.8337,72.8693,15420.0
2018-07-05 14:10:00,82.0,82.02,81.96,81.96,16435.0,72.8337,72.8515,72.7982,72.7982,16435.0
2018-07-05 14:15:00,81.96,82.04,81.95,82.01,19292.0,72.7982,72.8693,72.7893,72.8426,19292.0
2018-07-05 14:20:00,82.02,82.02,81.99,82.01,7610.0,72.8515,72.8515,72.8248,72.8426,7610.0
2018-07-05 14:25:00,82.01,82.08,82.01,82.07,6640.0,72.8426,72.9048,72.8426,72.8959,6640.0
2018-07-05 14:30:00,82.06,82.09,82.02,82.05,18275.0,72.887,72.9137,72.8515,72.8781,18275.0
2018-07-05 14:35:00,82.04,82.06,81.99,82.01,11363.0,72.8693,72.887,72.8248,72.8426,11363.0
2018-07-05 14:40:00,82.0,82.02,81.98,82.02,9977.0,72.8337,72.8515,72.816,72.8515,9977.0
2018-07-05 14:45:00,82.01,82.05,82.0,82.02,9419.0,72.8426,72.8781,72.8337,72.8515,9419.0
2018-07-05 14:50:00,82.01,82.04,81.98,81.99,11542.0,72.8426,72.8693,72.816,72.8248,11542.0
2018-07-05 14:55:00,82.0,82.01,81.97,82.0,8661.0,72.8337,72.8426,72.8071,72.8337,8661.0
2018-07-05 15:00:00,82.0,82.1,81.99,82.09,14987.0,72.8337,72.9225,72.8248,72.9137,14987.0
2018-07-05 15:05:00,82.09,82.09,82.05,82.06,5468.0,72.9137,72.9137,72.8781,72.887,5468.0
2018-07-05 15:10:00,82.06,82.07,82.05,82.06,10734.0,72.887,72.8959,72.8781,72.887,10734.0
2018-07-05 15:15:00,82.08,82.16,82.07,82.16,7789.0,72.9048,72.9758,72.8959,72.9758,7789.0
2018-07-05 15:20:00,82.15,82.18,82.14,82.16,13107.0,72.967,72.9936,72.9581,72.9758,13107.0
2018-07-05 15:25:00,82.16,82.19,82.14,82.19,12122.0,72.9758,73.0025,72.9581,73.0025,12122.0
2018-07-05 15:30:00,82.18,82.2,82.15,82.2,10527.0,72.9936,73.0114,72.967,73.0114,10527.0
2018-07-05 15:35:00,82.19,82.21,82.16,82.2,13071.0,73.0025,73.0203,72.9758,73.0114,13071.0
2018-07-05 15:40:00,82.2,82.22,82.18,82.18,15140.0,73.0114,73.0291,72.9936,72.9936,15140.0
2018-07-05 15:45:00,82.19,82.23,82.16,82.2,34625.0,73.0025,73.038,72.9758,73.0114,34625.0
2018-07-05 15:50:00,82.19,82.26,82.19,82.25,21214.0,73.0025,73.0647,73.0025,73.0558,21214.0
2018-07-05 15:55:00,82.24,82.31,82.21,82.3,82933.0,73.0469,73.1091,73.0203,73.1002,82933.0
2018-07-06 09:30:00,82.0,82.24,81.98,82.04,28345.0,72.8337,73.0469,72.816,72.8693,28345.0
2018-07-06 09:35:00,82.05,82.16,81.98,81.99,7720.0,72.8781,72.9758,72.816,72.8248,7720.0
2018-07-06 09:40:00,81.98,82.07,81.91,81.91,8149.0,72.816,72.8959,72.7538,72.7538,8149.0
2018-07-06 09:45:00,81.89,81.95,81.84,81.86,14314.0,72.736,72.7893,72.6916,72.7094,14314.0
2018-07-06 09:50:00,81.82,81.94,81.8,81.93,10986.0,72.6738,72.7804,72.6561,72.7715,10986.0
2018-07-06 09:55:00,81.94,81.97,81.88,81.96,14396.0,72.7804,72.8071,72.7271,72.7982,14396.0
2018-07-06 10:00:00,81.93,81.94,81.84,81.87,21603.0,72.7715,72.7804,72.6916,72.7183,21603.0
2018-07-06 10:05:00,81.88,82.01,81.85,82.01,10877.0,72.7271,72.8426,72.7005,72.8426,10877.0
2018-07-06 10:10:00,82.01,82.02,81.97,81.97,8611.0,72.8426,72.8515,72.8071,72.8071,8611.0
2018-07-06 10:15:00,81.97,82.0,81.95,81.95,8500.0,72.8071,72.8337,72.7893,72.7893,8500.0
2018-07-06 10:20:00,81.94,81.95,81.91,81.92,7075.0,72.7804,72.7893,72.7538,72.7627,7075.0
2018-07-06 10:25:00,81.91,81.96,81.91,81.92,14631.0,72.7538,72.7982,72.7538,72.7627,14631.0
2018-07-06 10:30:00,81.92,81.92,81.8,81.85,38896.0,72.7627,72.7627,72.6561,72.7005,38896.0
2018-07-06 10:35:00,81.86,81.91,81.86,81.91,8290.0,72.7094,72.7538,72.7094,72.7538,8290.0
2018-07-06 10:40:00,81.92,82.0,81.9,82.0,8778.0,72.7627,72.8337,72.7449,72.8337,8778.0
2018-07-06 10:45:00,82.0,82.09,81.95,82.04,31391.0,72.8337,72.9137,72.7893,72.8693,31391.0
2018-07-06 10:50:00,82.04,82.14,82.04,82.11,7998.0,72.8693,72.9581,72.8693,72.9314,7998.0
2018-07-06 10:55:00,82.14,82.16,82.1,82.13,6589.0,72.9581,72.9758,72.9225,72.9492,6589.0
2018-07-06 11:00:00,82.13,82.15,82.08,82.11,9772.0,72.9492,72.967,72.9048,72.9314,9772.0
2018-07-06 11:05:00,82.1,82.28,82.08,82.28,16960.0,72.9225,73.0824,72.9048,73.0824,16960.0
2018-07-06 11:10:00,82.27,82.34,82.26,82.34,11479.0,73.0735,73.1357,73.0647,73.1357,11479.0
2018-07-06 11:15:00,82.34,82.35,82.25,82.3,7680.0,73.1357,73.1446,73.0558,73.1002,7680.0
2018-07-06 11:20:00,82.3,82.35,82.3,82.33,8036.0,73.1002,73.1446,73.1002,73.1268,8036.0
2018-07-06 11:25:00,82.33,82.38,82.33,82.38,10012.0,73.1268,73.1712,73.1268,73.1712,10012.0
2018-07-06 11:30:00,82.38,82.39,82.35,82.36,12755.0,73.1712,73.1801,73.1446,73.1535,12755.0
2018-07-06 11:35:00,82.36,82.47,82.34,82.46,10952.0,73.1535,73.2512,73.1357,73.2423,10952.0
2018-07-06 11:40:00,82.46,82.53,82.45,82.52,9960.0,73.2423,73.3045,73.2334,73.2956,9960.0
2018-07-06 11:45:00,82.52,82.56,82.48,82.49,11142.0,73.2956,73.3311,73.2601,73.269,11142.0
2018-07-06 11:50:00,82.48,82.48,82.4,82.43,9634.0,73.2601,73.2601,73.189,73.2157,9634.0
2018-07-06 11:55:00,82.41,82.47,82.4,82.43,7019.0,73.1979,73.2512,73.189,73.2157,7019.0
2018-07-06 12:00:00,82.44,82.52,82.42,82.5,11213.0,73.2245,73.2956,73.2068,73.2778,11213.0
2018-07-06 12:05:00,82.5,82.54,82.48,82.54,12018.0,73.2778,73.3134,73.2601,73.3134,12018.0
2018-07-06 12:10:00,82.56,82.6,82.55,82.59,9421.0,73.3311,73.3667,73.3222,73.3578,9421.0
2018-07-06 12:15:00,82.59,82.61,82.56,82.61,7651.0,73.3578,73.3755,73.3311,73.3755,7651.0
2018-07-06 12:20:00,82.59,82.61,82.51,82.51,7970.0,73.3578,73.3755,73.2867,73.2867,7970.0
2018-07-06 12:25:00,82.5,82.58,82.5,82.58,9666.0,73.2778,73.3489,73.2778,73.3489,9666.0
2018-07-06 12:30:00,82.56,82.57,82.48,82.48,14295.0,73.3311,73.34,73.2601,73.2601,14295.0
2018-07-06 12:35:00,82.48,82.57,82.47,82.56,11006.0,73.2601,73.34,73.2512,73.3311,11006.0
2018-07-06 12:40:00,82.56,82.57,82.54,82.56,11833.0,73.3311,73.34,73.3134,73.3311,11833.0
2018-07-06 12:45:00,82.56,82.57,82.49,82.5,10312.0,73.3311,73.34,73.269,73.2778,10312.0
2018-07-06 12:50:00,82.49,82.52,82.49,82.51,4852.0,73.269,73.2956,73.269,73.2867,4852.0
2018-07-06 12:55:00,82.51,82.53,82.5,82.51,3720.0,73.2867,73.3045,73.2778,73.2867,3720.0
2018-07-06 13:00:00,82.51,82.56,82.51,82.55,9850.0,73.2867,73.3311,73.2867,73.3222,9850.0
2018-07-06 13:05:00,82.57,82.62,82.56,82.6,5876.0,73.34,73.3844,73.3311,73.3667,5876.0
2018-07-06 13:10:00,82.6,82.63,82.6,82.62,16579.0,73.3667,73.3933,73.3667,73.3844,16579.0
2018-07-06 13:15:00,82.62,82.64,82.6,82.61,6346.0,73.3844,73.4022,73.3667,73.3755,6346.0
2018-07-06 13:20:00,82.61,82.64,82.57,82.57,5949.0,73.3755,73.4022,73.34,73.34,5949.0
2018-07-06 13:25:00,82.55,82.57,82.54,82.56,6724.0,73.3222,73.34,73.3134,73.3311,6724.0
2018-07-06 13:30:00,82.56,82.6,82.56,82.59,5310.0,73.3311,73.3667,73.3311,73.3578,5310.0
2018-07-06 13:35:00,82.6,82.6,82.57,82.58,8934.0,73.3667,73.3667,73.34,73.3489,8934.0
2018-07-06 13:40:00,82.59,82.59,82.53,82.55,12137.0,73.3578,73.3578,73.3045,73.3222,12137.0
2018-07-06 13:45:00,82.55,82.58,82.53,82.53,12448.0,73.3222,73.3489,73.3045,73.3045,12448.0
2018-07-06 13:50:00,82.52,82.52,82.45,82.49,8229.0,73.2956,73.2956,73.2334,73.269,8229.0
2018-07-06 13:55:00,82.48,82.51,82.46,82.49,6771.0,73.2601,73.2867,73.2423,73.269,6771.0
2018-07-06 14:00:00,82.47,82.48,82.4,82.41,4486.0,73.2512,73.2601,73.189,73.1979,4486.0
2018-07-06 14:05:00,82.41,82.41,82.3,82.32,5662.0,73.1979,73.1979,73.1002,73.118,5662.0
2018-07-06 14:10:00,82.32,82.35,82.3,82.3,3678.0,73.118,73.1446,73.1002,73.1002,3678.0
2018-07-06 14:15:00,82.29,82.31,82.23,82.25,7315.0,73.0913,73.1091,73.038,73.0558,7315.0
2018-07-06 14:20:00,82.25,82.27,82.19,82.2,6238.0,73.0558,73.0735,73.0025,73.0114,6238.0
2018-07-06 14:25:00,82.2,82.21,82.15,82.16,5505.0,73.0114,73.0203,72.967,72.9758,5505.0
2018-07-06 14:30:00,82.15,82.16,82.07,82.11,17256.0,72.967,72.9758,72.8959,72.9314,17256.0
2018-07-06 14:35:00,82.12,82.12,82.05,82.05,8725.0,72.9403,72.9403,72.8781,72.8781,8725.0
2018-07-06 14:40:00,82.05,82.16,82.04,82.15,7262.0,72.8781,72.9758,72.8693,72.967,7262.0
2018-07-06 14:45:00,82.15,82.16,82.12,82.14,5666.0,72.967,72.9758,72.9403,72.9581,5666.0
2018-07-06 14:50:00,82.14,82.14,82.11,82.12,4725.0,72.9581,72.9581,72.9314,72.9403,4725.0
2018-07-06 14:55:00,82.13,82.21,82.13,82.18,9079.0,72.9492,73.0203,72.9492,72.9936,9079.0
2018-07-06 15:00:00,82.18,82.21,82.17,82.21,4773.0,72.9936,73.0203,72.9847,73.0203,4773.0
2018-07-06 15:05:00,82.22,82.25,82.21,82.24,5641.0,73.0291,73.0558,73.0203,73.0469,5641.0
2018-07-06 15:10:00,82.24,82.25,82.22,82.23,15842.0,73.0469,73.0558,73.0291,73.038,15842.0
2018-07-06 15:15:00,82.23,82.25,82.22,82.24,12817.0,73.038,73.0558,73.0291,73.0469,12817.0
2018-07-06 15:20:00,82.24,82.26,82.23,82.26,20169.0,73.0469,73.0647,73.038,73.0647,20169.0
2018-07-06 15:25:00,82.26,82.33,82.25,82.33,12827.0,73.0647,73.1268,73.0558,73.1268,12827.0
2018-07-06 15:30:00,82.31,82.32,82.29,82.31,23612.0,73.1091,73.118,73.0913,73.1091,23612.0
2018-07-06 15:35:00,82.32,82.32,82.25,82.25,36940.0,73.118,73.118,73.0558,73.0558,36940.0
2018-07-06 15:40:00,82.26,82.28,82.21,82.21,50353.0,73.0647,73.0824,73.0203,73.0203,50353.0
2018-07-06 15:45:00,82.2,82.21,82.06,82.1,28733.0,73.0114,73.0203,72.887,72.9225,28733.0
2018-07-06 15:50:00,82.1,82.17,82.09,82.17,34197.0,72.9225,72.9847,72.9137,72.9847,34197.0
2018-07-06 15:55:00,82.17,82.37,82.16,82.29,139195.0,72.9847,73.1624,72.9758,73.0913,139195.0
2018-07-09 09:30:00,82.45,82.59,82.37,82.4,32325.0,73.2334,73.3578,73.1624,73.189,32325.0
2018-07-09 09:35:00,82.46,82.64,82.46,82.48,4856.0,73.2423,73.4022,73.2423,73.2601,4856.0
2018-07-09 09:40:00,82.49,82.54,82.41,82.44,7100.0,73.269,73.3134,73.1979,73.2245,7100.0
2018-07-09 09:45:00,82.44,82.47,82.38,82.45,9844.0,73.2245,73.2512,73.1712,73.2334,9844.0
2018-07-09 09:50:00,82.45,82.5,82.38,82.43,15251.0,73.2334,73.2778,73.1712,73.2157,15251.0
2018-07-09 09:55:00,82.43,82.45,82.32,82.32,10525.0,73.2157,73.2334,73.118,73.118,10525.0
2018-07-09 10:00:00,82.31,82.34,82.27,82.28,13676.0,73.1091,73.1357,73.0735,73.0824,13676.0
2018-07-09 10:05:00,82.27,82.37,82.27,82.36,20535.0,73.0735,73.1624,73.0735,73.1535,20535.0
2018-07-09 10:10:00,82.36,82.41,82.34,82.4,10770.0,73.1535,73.1979,73.1357,73.189,10770.0
2018-07-09 10:15:00,82.4,82.43,82.39,82.43,10156.0,73.189,73.2157,73.1801,73.2157,10156.0
2018-07-09 10:20:00,82.42,82.46,82.4,82.43,7474.0,73.2068,73.2423,73.189,73.2157,7474.0
2018-07-09 10:25:00,82.43,82.57,82.43,82.51,7809.0,73.2157,73.34,73.2157,73.2867,7809.0
2018-07-09 10:30:00,82.53,82.57,82.5,82.5,6704.0,73.3045,73.34,73.2778,73.2778,6704.0
2018-07-09 10:35:00,82.5,82.57,82.5,82.55,41181.0,73.2778,73.34,73.2778,73.3222,41181.0
2018-07-09 10:40:00,82.55,82.57,82.5,82.54,6854.0,73.3222,73.34,73.2778,73.3134,6854.0
2018-07-09 10:45:00,82.54,82.59,82.53,82.57,4950.0,73.3134,73.3578,73.3045,73.34,4950.0
2018-07-09 10:50:00,82.57,82.58,82.5,82.5,9844.0,73.34,73.3489,73.2778,73.2778,9844.0
2018-07-09 10:55:00,82.5,82.53,82.5,82.51,11541.0,73.2778,73.3045,73.2778,73.2867,11541.0
2018-07-09 11:00:00,82.52,82.53,82.5,82.51,9472.0,73.2956,73.3045,73.2778,73.2867,9472.0
2018-07-09 11:05:00,82.51,82.52,82.5,82.5,7616.0,73.2867,73.2956,73.2778,73.2778,7616.0
2018-07-09 11:10:00,82.51,82.55,82.5,82.54,7168.0,73.2867,73.3222,73.2778,73.3134,7168.0
2018-07-09 11:15:00,82.55,82.58,82.53,82.58,7374.0,73.3222,73.3489,73.3045,73.3489,7374.0
2018-07-09 11:20:00,82.58,82.62,82.58,82.61,27228.0,73.3489,73.3844,73.3489,73.3755,27228.0
2018-07-09 11:25:00,82.6,82.64,82.6,82.6,12048.0,73.3667,73.4022,73.3667,73.3667,12048.0
2018-07-09 11:30:00,82.61,82.62,82.59,82.61,9095.0,73.3755,73.3844,73.3578,73.3755,9095.0
2018-07-09 11:35:00,82.61,82.66,82.59,82.6,6801.0,73.3755,73.4199,73.3578,73.3667,6801.0
2018-07-09 11:40:00,82.62,82.64,82.6,82.62,7972.0,73.3844,73.4022,73.3667,73.3844,7972.0
2018-07-09 11:45:00,82.61,82.66,82.61,82.62,6564.0,73.3755,73.4199,73.3755,73.3844,6564.0
2018-07-09 11:50:00,82.62,82.63,82.6,82.61,4388.0,73.3844,73.3933,73.3667,73.3755,4388.0
2018-07-09 11:55:00,82.61,82.71,82.6,82.67,8697.0,73.3755,73.4644,73.3667,73.4288,8697.0
2018-07-09 12:00:00,82.66,82.74,82.65,82.72,9305.0,73.4199,73.491,73.4111,73.4732,9305.0
2018-07-09 12:05:00,82.73,82.82,82.72,82.79,18134.0,73.4821,73.5621,73.4732,73.5354,18134.0
2018-07-09 12:10:00,82.79,82.83,82.78,82.83,7167.0,73.5354,73.5709,73.5265,73.5709,7167.0
2018-07-09 12:15:00,82.83,82.83,82.67,82.67,176912.0,73.5709,73.5709,73.4288,73.4288,176912.0
2018-07-09 12:20:00,82.67,82.8,82.67,82.79,12854.0,73.4288,73.5443,73.4288,73.5354,12854.0
2018-07-09 12:25:00,82.79,82.87,82.78,82.79,32013.0,73.5354,73.6065,73.5265,73.5354,32013.0
2018-07-09 12:30:00,82.8,82.82,82.74,82.8,18262.0,73.5443,73.5621,73.491,73.5443,18262.0
2018-07-09 12:35:00,82.79,82.82,82.79,82.81,6611.0,73.5354,73.5621,73.5354,73.5532,6611.0
2018-07-09 12:40:00,82.8,82.84,82.78,82.84,16107.0,73.5443,73.5798,73.5265,73.5798,16107.0
2018-07-09 12:45:00,82.84,82.88,82.82,82.85,11890.0,73.5798,73.6154,73.5621,73.5887,11890.0
2018-07-09 12:50:00,82.85,82.85,82.77,82.78,6397.0,73.5887,73.5887,73.5177,73.5265,6397.0
2018-07-09 12:55:00,82.77,82.77,82.67,82.67,5000.0,73.5177,73.5177,73.4288,73.4288,5000.0
2018-07-09 13:00:00,82.69,82.71,82.65,82.68,4209.0,73.4466,73.4644,73.4111,73.4377,4209.0
2018-07-09 13:05:00,82.67,82.68,82.62,82.62,2225.0,73.4288,73.4377,73.3844,73.3844,2225.0
2018-07-09 13:10:00,82.62,82.64,82.59,82.6,6251.0,73.3844,73.4022,73.3578,73.3667,6251.0
2018-07-09 13:15:00,82.6,82.6,82.57,82.58,3644.0,73.3667,73.3667,73.34,73.3489,3644.0
2018-07-09 13:20:00,82.57,82.58,82.54,82.56,5978.0,73.34,73.3489,73.3134,73.3311,5978.0
2018-07-09 13:25:00,82.56,82.56,82.46,82.46,4634.0,73.3311,73.3311,73.2423,73.2423,4634.0
2018-07-09 13:30:00,82.46,82.47,82.41,82.43,7616.0,73.2423,73.2512,73.1979,73.2157,7616.0
2018-07-09 13:35:00,82.43,82.43,82.35,82.36,5179.0,73.2157,73.2157,73.1446,73.1535,5179.0
2018-07-09 13:40:00,82.35,82.37,82.27,82.3,13472.0,73.1446,73.1624,73.0735,73.1002,13472.0
2018-07-09 13:45:00,82.28,82.34,82.27,82.31,16736.0,73.0824,73.1357,73.0735,73.1091,16736.0
2018-07-09 13:50:00,82.31,82.39,82.31,82.39,21601.0,73.1091,73.1801,73.1091,73.1801,21601.0
2018-07-09 13:55:00,82.4,82.41,82.34,82.39,4483.0,73.189,73.1979,73.1357,73.1801,4483.0
2018-07-09 14:00:00,82.39,82.4,82.37,82.37,2744.0,73.1801,73.189,73.1624,73.1624,2744.0
2018-07-09 14:05:00,82.36,82.39,82.34,82.37,5920.0,73.1535,73.1801,73.1357,73.1624,5920.0
2018-07-09 14:10:00,82.36,82.39,82.35,82.37,13759.0,73.1535,73.1801,73.1446,73.1624,13759.0
2018-07-09 14:15:00,82.38,82.39,82.37,82.38,4320.0,73.1712,73.1801,73.1624,73.1712,4320.0
2018-07-09 14:20:00,82.38,82.38,82.36,82.37,2653.0,73.1712,73.1712,73.1535,73.1624,2653.0
2018-07-09 14:25:00,82.36,82.41,82.35,82.4,21155.0,73.1535,73.1979,73.1446,73.189,21155.0
2018-07-09 14:30:00,82.4,82.47,82.4,82.43,8613.0,73.189,73.2512,73.189,73.2157,8613.0
2018-07-09 14:35:00,82.45,82.46,82.43,82.46,4937.0,73.2334,73.2423,73.2157,73.2423,4937.0
2018-07-09 14:40:00,82.46,82.49,82.46,82.49,4534.0,73.2423,73.269,73.2423,73.269,4534.0
2018-07-09 14:45:00,82.49,82.49,82.48,82.48,500.0,73.269,73.269,73.2601,73.2601,500.0
2018-07-09 14:50:00,82.48,82.51,82.48,82.49,9749.0,73.2601,73.2867,73.2601,73.269,9749.0
2018-07-09 14:55:00,82.5,82.52,82.49,82.5,11043.0,73.2778,73.2956,73.269,73.2778,11043.0
2018-07-09 15:00:00,82.52,82.53,82.49,82.5,10143.0,73.2956,73.3045,73.269,73.2778,10143.0
2018-07-09 15:05:00,82.5,82.53,82.49,82.53,9559.0,73.2778,73.3045,73.269,73.3045,9559.0
2018-07-09 15:10:00,82.53,82.54,82.52,82.52,4159.0,73.3045,73.3134,73.2956,73.2956,4159.0
2018-07-09 15:15:00,82.51,82.51,82.42,82.47,12666.0,73.2867,73.2867,73.2068,73.2512,12666.0
2018-07-09 15:20:00,82.46,82.46,82.45,82.45,3038.0,73.2423,73.2423,73.2334,73.2334,3038.0
2018-07-09 15:25:00,82.45,82.46,82.45,82.46,4631.0,73.2334,73.2423,73.2334,73.2423,4631.0
2018-07-09 15:30:00,82.45,82.45,82.38,82.41,10994.0,73.2334,73.2334,73.1712,73.1979,10994.0
2018-07-09 15:35:00,82.42,82.45,82.42,82.45,6245.0,73.2068,73.2334,73.2068,73.2334,6245.0
2018-07-09 15:40:00,82.46,82.5,82.46,82.48,9276.0,73.2423,73.2778,73.2423,73.2601,9276.0
2018-07-09 15:45:00,82.48,82.49,82.46,82.46,11464.0,73.2601,73.269,73.2423,73.2423,11464.0
2018-07-09 15:50:00,82.46,82.47,82.43,82.47,21985.0,73.2423,73.2512,73.2157,73.2512,21985.0
2018-07-09 15:55:00,82.46,82.47,82.41,82.46,59209.0,73.2423,73.2512,73.1979,73.2423,59209.0
2018-07-10 09:30:00,82.89,82.89,82.68,82.83,46739.0,73.6242,73.6242,73.4377,73.5709,46739.0
2018-07-10 09:35:00,82.84,83.11,82.84,83.08,28472.0,73.5798,73.8196,73.5798,73.793,28472.0
2018-07-10 09:40:00,83.06,83.06,82.89,82.91,4868.0,73.7752,73.7752,73.6242,73.642,4868.0
2018-07-10 09:45:00,82.92,82.96,82.89,82.93,10753.0,73.6509,73.6864,73.6242,73.6598,10753.0
2018-07-10 09:50:00,82.93,83.05,82.93,83.0,20577.0,73.6598,73.7664,73.6598,73.7219,20577.0
2018-07-10 09:55:00,82.99,83.16,82.95,83.16,9579.0,73.7131,73.8641,73.6775,73.8641,9579.0
2018-07-10 10:00:00,83.14,83.2,83.04,83.1,14097.0,73.8463,73.8996,73.7575,73.8108,14097.0
2018-07-10 10:05:00,83.11,83.26,83.09,83.25,15094.0,73.8196,73.9529,73.8019,73.944,15094.0
2018-07-10 10:10:00,83.24,83.24,83.13,83.15,6922.0,73.9351,73.9351,73.8374,73.8552,6922.0
2018-07-10 10:15:00,83.16,83.19,83.07,83.07,4546.0,73.8641,73.8907,73.7841,73.7841,4546.0
2018-07-10 10:20:00,83.07,83.11,83.01,83.02,4798.0,73.7841,73.8196,73.7308,73.7397,4798.0
2018-07-10 10:25:00,83.02,83.03,82.97,82.97,10176.0,73.7397,73.7486,73.6953,73.6953,10176.0
2018-07-10 10:30:00,82.95,83.08,82.95,83.07,6596.0,73.6775,73.793,73.6775,73.7841,6596.0
2018-07-10 10:35:00,83.05,83.17,83.04,83.17,6377.0,73.7664,73.8729,73.7575,73.8729,6377.0
2018-07-10 10:40:00,83.17,83.2,83.12,83.14,11973.0,73.8729,73.8996,73.8285,73.8463,11973.0
2018-07-10 10:45:00,83.15,83.19,83.11,83.11,9558.0,73.8552,73.8907,73.8196,73.8196,9558.0
2018-07-10 10:50:00,83.11,83.22,83.09,83.21,9792.0,73.8196,73.9173,73.8019,73.9085,9792.0
2018-07-10 10:55:00,83.22,83.25,83.18,83.22,5180.0,73.9173,73.944,73.8818,73.9173,5180.0
2018-07-10 11:00:00,83.23,83.24,83.05,83.06,9539.0,73.9262,73.9351,73.7664,73.7752,9539.0
2018-07-10 11:05:00,83.06,83.07,83.04,83.04,6293.0,73.7752,73.7841,73.7575,73.7575,6293.0
2018-07-10 11:10:00,83.04,83.05,82.98,83.01,12891.0,73.7575,73.7664,73.7042,73.7308,12891.0
2018-07-10 11:15:00,83.01,83.02,82.99,83.0,7780.0,73.7308,73.7397,73.7131,73.7219,7780.0
2018-07-10 11:20:00,83.0,83.0,82.91,82.91,8021.0,73.7219,73.7219,73.642,73.642,8021.0
2018-07-10 11:25:00,82.91,82.96,82.91,82.96,5493.0,73.642,73.6864,73.642,73.6864,5493.0
2018-07-10 11:30:00,82.97,82.97,82.92,82.92,5252.0,73.6953,73.6953,73.6509,73.6509,5252.0
2018-07-10 11:35:00,82.92,82.98,82.89,82.89,6684.0,73.6509,73.7042,73.6242,73.6242,6684.0
2018-07-10 11:40:00,82.89,82.97,82.89,82.94,9007.0,73.6242,73.6953,73.6242,73.6686,9007.0
2018-07-10 11:45:00,82.95,82.97,82.91,82.91,5454.0,73.6775,73.6953,73.642,73.642,5454.0
2018-07-10 11:50:00,82.91,82.95,82.91,82.94,5800.0,73.642,73.6775,73.642,73.6686,5800.0
2018-07-10 11:55:00,82.93,83.0,82.92,83.0,7037.0,73.6598,73.7219,73.6509,73.7219,7037.0
2018-07-10 12:00:00,83.0,83.06,82.99,83.06,7474.0,73.7219,73.7752,73.7131,73.7752,7474.0
2018-07-10 12:05:00,83.07,83.09,83.05,83.06,11287.0,73.7841,73.8019,73.7664,73.7752,11287.0
2018-07-10 12:10:00,83.07,83.11,83.06,83.11,3911.0,73.7841,73.8196,73.7752,73.8196,3911.0
2018-07-10 12:15:00,83.11,83.15,83.09,83.15,7684.0,73.8196,73.8552,73.8019,73.8552,7684.0
2018-07-10 12:20:00,83.15,83.17,83.12,83.12,9800.0,73.8552,73.8729,73.8285,73.8285,9800.0
2018-07-10 12:25:00,83.12,83.12,83.08,83.1,8181.0,73.8285,73.8285,73.793,73.8108,8181.0
2018-07-10 12:30:00,83.11,83.17,83.11,83.17,7143.0,73.8196,73.8729,73.8196,73.8729,7143.0
2018-07-10 12:35:00,83.17,83.18,83.14,83.16,19351.0,73.8729,73.8818,73.8463,73.8641,19351.0
2018-07-10 12:40:00,83.17,83.21,83.15,83.16,8787.0,73.8729,73.9085,73.8552,73.8641,8787.0
2018-07-10 12:45:00,83.16,83.18,83.14,83.16,4765.0,73.8641,73.8818,73.8463,73.8641,4765.0
2018-07-10 12:50:00,83.15,83.17,83.12,83.14,4079.0,73.8552,73.8729,73.8285,73.8463,4079.0
2018-07-10 12:55:00,83.13,83.18,83.13,83.18,2413.0,73.8374,73.8818,73.8374,73.8818,2413.0
2018-07-10 13:00:00,83.18,83.23,83.18,83.23,8053.0,73.8818,73.9262,73.8818,73.9262,8053.0
2018-07-10 13:05:00,83.23,83.24,83.14,83.15,5637.0,73.9262,73.9351,73.8463,73.8552,5637.0
2018-07-10 13:10:00,83.14,83.17,83.11,83.13,7140.0,73.8463,73.8729,73.8196,73.8374,7140.0
2018-07-10 13:15:00,83.12,83.22,83.12,83.2,25422.0,73.8285,73.9173,73.8285,73.8996,25422.0
2018-07-10 13:20:00,83.22,83.24,83.16,83.16,7124.0,73.9173,73.9351,73.8641,73.8641,7124.0
2018-07-10 13:25:00,83.16,83.17,83.12,83.14,7713.0,73.8641,73.8729,73.8285,73.8463,7713.0
2018-07-10 13:30:00,83.13,83.17,83.13,83.16,11312.0,73.8374,73.8729,73.8374,73.8641,11312.0
2018-07-10 13:35:00,83.17,83.2,83.13,83.13,11228.0,73.8729,73.8996,73.8374,73.8374,11228.0
2018-07-10 13:40:00,83.13,83.17,83.13,83.14,6002.0,73.8374,73.8729,73.8374,73.8463,6002.0
2018-07-10 13:45:00,83.14,83.14,83.12,83.13,4221.0,73.8463,73.8463,73.8285,73.8374,4221.0
2018-07-10 13:50:00,83.13,83.14,83.11,83.13,4128.0,73.8374,73.8463,73.8196,73.8374,4128.0
2018-07-10 13:55:00,83.13,83.17,83.12,83.15,4904.0,73.8374,73.8729,73.8285,73.8552,4904.0
2018-07-10 14:00:00,83.15,83.18,83.14,83.17,10210.0,73.8552,73.8818,73.8463,73.8729,10210.0
2018-07-10 14:05:00,83.17,83.19,83.15,83.19,9359.0,73.8729,73.8907,73.8552,73.8907,9359.0
2018-07-10 14:10:00,83.19,83.24,83.19,83.21,8383.0,73.8907,73.9351,73.8907,73.9085,8383.0
2018-07-10 14:15:00,83.2,83.21,83.15,83.2,9169.0,73.8996,73.9085,73.8552,73.8996,9169.0
2018-07-10 14:20:00,83.2,83.2,83.16,83.16,5635.0,73.8996,73.8996,73.8641,73.8641,5635.0
2018-07-10 14:25:00,83.17,83.22,83.17,83.19,10116.0,73.8729,73.9173,73.8729,73.8907,10116.0
2018-07-10 14:30:00,83.19,83.21,83.18,83.19,12555.0,73.8907,73.9085,73.8818,73.8907,12555.0
2018-07-10 14:35:00,83.19,83.22,83.18,83.2,14143.0,73.8907,73.9173,73.8818,73.8996,14143.0
2018-07-10 14:40:00,83.21,83.22,83.15,83.15,6280.0,73.9085,73.9173,73.8552,73.8552,6280.0
2018-07-10 14:45:00,83.16,83.16,83.13,83.15,6709.0,73.8641,73.8641,73.8374,73.8552,6709.0
2018-07-10 14:50:00,83.14,83.14,83.08,83.08,5906.0,73.8463,73.8463,73.793,73.793,5906.0
2018-07-10 14:55:00,83.09,83.15,83.09,83.14,7231.0,73.8019,73.8552,73.8019,73.8463,7231.0
2018-07-10 15:00:00,83.14,83.16,83.11,83.16,6601.0,73.8463,73.8641,73.8196,73.8641,6601.0
2018-07-10 15:05:00,83.16,83.17,83.14,83.17,5841.0,73.8641,73.8729,73.8463,73.8729,5841.0
2018-07-10 15:10:00,83.17,83.19,83.16,83.17,11922.0,73.8729,73.8907,73.8641,73.8729,11922.0
2018-07-10 15:15:00,83.17,83.2,83.16,83.2,9241.0,73.8729,73.8996,73.8641,73.8996,9241.0
2018-07-10 15:20:00,83.2,83.21,83.18,83.2,11889.0,73.8996,73.9085,73.8818,73.8996,11889.0
2018-07-10 15:25:00,83.2,83.22,83.17,83.2,18298.0,73.8996,73.9173,73.8729,73.8996,18298.0
2018-07-10 15:30:00,83.2,83.27,83.19,83.26,26673.0,73.8996,73.9618,73.8907,73.9529,26673.0
2018-07-10 15:35:00,83.27,83.31,83.26,83.3,30414.0,73.9618,73.9973,73.9529,73.9884,30414.0
2018-07-10 15:40:00,83.3,83.39,83.29,83.39,31431.0,73.9884,74.0683,73.9795,74.0683,31431.0
2018-07-10 15:45:00,83.38,83.38,83.31,83.38,34784.0,74.0595,74.0595,73.9973,74.0595,34784.0
2018-07-10 15:50:00,83.38,83.42,83.38,83.41,72754.0,74.0595,74.095,74.0595,74.0861,72754.0
2018-07-10 15:55:00,83.41,83.5,83.4,83.42,154567.0,74.0861,74.166,74.0772,74.095,154567.0
2018-07-11 09:30:00,83.09,83.29,83.08,83.24,29225.0,73.8019,73.9795,73.793,73.9351,29225.0
2018-07-11 09:35:00,83.21,83.38,83.16,83.35,18448.0,73.9085,74.0595,73.8641,74.0328,18448.0
2018-07-11 09:40:00,83.37,83.43,83.29,83.36,15917.0,74.0506,74.1039,73.9795,74.0417,15917.0
2018-07-11 09:45:00,83.36,83.41,83.3,83.32,25224.0,74.0417,74.0861,73.9884,74.0062,25224.0
2018-07-11 09:50:00,83.32,83.4,83.3,83.4,22932.0,74.0062,74.0772,73.9884,74.0772,22932.0
2018-07-11 09:55:00,83.4,83.46,83.32,83.33,21500.0,74.0772,74.1305,74.0062,74.0151,21500.0
2018-07-11 10:00:00,83.32,83.33,83.27,83.3,16445.0,74.0062,74.0151,73.9618,73.9884,16445.0
2018-07-11 10:05:00,83.28,83.36,83.28,83.36,10318.0,73.9706,74.0417,73.9706,74.0417,10318.0
2018-07-11 10:10:00,83.36,83.37,83.32,83.37,11161.0,74.0417,74.0506,74.0062,74.0506,11161.0
2018-07-11 10:15:00,83.37,83.44,83.37,83.43,16056.0,74.0506,74.1128,74.0506,74.1039,16056.0
2018-07-11 10:20:00,83.44,83.56,83.43,83.56,13408.0,74.1128,74.2193,74.1039,74.2193,13408.0
2018-07-11 10:25:00,83.54,83.55,83.49,83.5,9859.0,74.2016,74.2105,74.1572,74.166,9859.0
2018-07-11 10:30:00,83.49,83.51,83.45,83.49,16354.0,74.1572,74.1749,74.1216,74.1572,16354.0
2018-07-11 10:35:00,83.5,83.52,83.49,83.5,5300.0,74.166,74.1838,74.1572,74.166,5300.0
2018-07-11 10:40:00,83.49,83.57,83.45,83.57,13614.0,74.1572,74.2282,74.1216,74.2282,13614.0
2018-07-11 10:45:00,83.57,83.69,83.56,83.67,17302.0,74.2282,74.3348,74.2193,74.317,17302.0
2018-07-11 10:50:00,83.66,83.73,83.6,83.61,32273.0,74.3082,74.3703,74.2549,74.2638,32273.0
2018-07-11 10:55:00,83.62,83.63,83.54,83.55,17589.0,74.2726,74.2815,74.2016,74.2105,17589.0
2018-07-11 11:00:00,83.56,83.65,83.55,83.61,4428.0,74.2193,74.2993,74.2105,74.2638,4428.0
2018-07-11 11:05:00,83.6,83.73,83.6,83.67,11632.0,74.2549,74.3703,74.2549,74.317,11632.0
2018-07-11 11:10:00,83.67,83.72,83.61,83.71,12193.0,74.317,74.3615,74.2638,74.3526,12193.0
2018-07-11 11:15:00,83.71,83.81,83.71,83.78,24402.0,74.3526,74.4414,74.3526,74.4147,24402.0
2018-07-11 11:20:00,83.77,83.99,83.77,83.98,74276.0,74.4059,74.6013,74.4059,74.5924,74276.0
2018-07-11 11:25:00,83.97,83.99,83.87,83.95,167299.0,74.5835,74.6013,74.4947,74.5657,167299.0
2018-07-11 11:30:00,83.95,83.98,83.9,83.97,104411.0,74.5657,74.5924,74.5213,74.5835,104411.0
2018-07-11 11:35:00,83.98,84.08,83.94,84.03,76240.0,74.5924,74.6812,74.5569,74.6368,76240.0
2018-07-11 11:40:00,84.02,84.02,83.83,83.9,55576.0,74.6279,74.6279,74.4592,74.5213,55576.0
2018-07-11 11:45:00,83.88,83.96,83.85,83.9,68031.0,74.5036,74.5746,74.4769,74.5213,68031.0
2018-07-11 11:50:00,83.89,83.9,83.81,83.83,42132.0,74.5125,74.5213,74.4414,74.4592,42132.0
2018-07-11 11:55:00,83.82,83.87,83.81,83.84,39151.0,74.4503,74.4947,74.4414,74.468,39151.0
2018-07-11 12:00:00,83.84,83.89,83.69,83.72,56482.0,74.468,74.5125,74.3348,74.3615,56482.0
2018-07-11 12:05:00,83.74,83.81,83.71,83.74,23524.0,74.3792,74.4414,74.3526,74.3792,23524.0
2018-07-11 12:10:00,83.74,83.8,83.7,83.77,16145.0,74.3792,74.4325,74.3437,74.4059,16145.0
2018-07-11 12:15:00,83.76,83.87,83.74,83.79,13834.0,74.397,74.4947,74.3792,74.4236,13834.0
2018-07-11 12:20:00,83.78,83.88,83.78,83.87,17568.0,74.4147,74.5036,74.4147,74.4947,17568.0
2018-07-11 12:25:00,83.88,83.9,83.72,83.74,13712.0,74.5036,74.5213,74.3615,74.3792,13712.0
2018-07-11 12:30:00,83.73,83.79,83.71,83.71,56736.0,74.3703,74.4236,74.3526,74.3526,56736.0
2018-07-11 12:35:00,83.7,83.7,83.51,83.53,19373.0,74.3437,74.3437,74.1749,74.1927,19373.0
2018-07-11 12:40:00,83.54,83.62,83.54,83.58,9324.0,74.2016,74.2726,74.2016,74.2371,9324.0
2018-07-11 12:45:00,83.59,83.61,83.52,83.61,16116.0,74.246,74.2638,74.1838,74.2638,16116.0
2018-07-11 12:50:00,83.6,83.62,83.48,83.52,11522.0,74.2549,74.2726,74.1483,74.1838,11522.0
2018-07-11 12:55:00,83.52,83.52,83.46,83.51,12015.0,74.1838,74.1838,74.1305,74.1749,12015.0
2018-07-11 13:00:00,83.53,83.62,83.53,83.59,30408.0,74.1927,74.2726,74.1927,74.246,30408.0
2018-07-11 13:05:00,83.59,83.63,83.59,83.62,11386.0,74.246,74.2815,74.246,74.2726,11386.0
2018-07-11 13:10:00,83.63,83.65,83.59,83.63,12979.0,74.2815,74.2993,74.246,74.2815,12979.0
2018-07-11 13:15:00,83.62,83.63,83.59,83.61,12360.0,74.2726,74.2815,74.246,74.2638,12360.0
2018-07-11 13:20:00,83.62,83.72,83.61,83.71,29471.0,74.2726,74.3615,74.2638,74.3526,29471.0
2018-07-11 13:25:00,83.72,83.73,83.61,83.63,30321.0,74.3615,74.3703,74.2638,74.2815,30321.0
2018-07-11 13:30:00,83.63,83.67,83.61,83.62,8187.0,74.2815,74.317,74.2638,74.2726,8187.0
2018-07-11 13:35:00,83.63,83.64,83.56,83.58,6485.0,74.2815,74.2904,74.2193,74.2371,6485.0
2018-07-11 13:40:00,83.59,83.65,83.59,83.65,15647.0,74.246,74.2993,74.246,74.2993,15647.0
2018-07-11 13:45:00,83.66,83.67,83.6,83.61,25431.0,74.3082,74.317,74.2549,74.2638,25431.0
2018-07-11 13:50:00,83.61,83.68,83.58,83.63,31586.0,74.2638,74.3259,74.2371,74.2815,31586.0
2018-07-11 13:55:00,83.62,83.71,83.62,83.67,15912.0,74.2726,74.3526,74.2726,74.317,15912.0
2018-07-11 14:00:00,83.68,83.72,83.66,83.67,9906.0,74.3259,74.3615,74.3082,74.317,9906.0
2018-07-11 14:05:00,83.66,83.72,83.62,83.62,15504.0,74.3082,74.3615,74.2726,74.2726,15504.0
2018-07-11 14:10:00,83.62,83.62,83.53,83.58,13591.0,74.2726,74.2726,74.1927,74.2371,13591.0
2018-07-11 14:15:00,83.59,83.7,83.57,83.65,9873.0,74.246,74.3437,74.2282,74.2993,9873.0
2018-07-11 14:20:00,83.65,83.73,83.65,83.69,12023.0,74.2993,74.3703,74.2993,74.3348,12023.0
2018-07-11 14:25:00,83.69,83.71,83.65,83.65,6680.0,74.3348,74.3526,74.2993,74.2993,6680.0
2018-07-11 14:30:00,83.67,83.74,83.65,83.73,11291.0,74.317,74.3792,74.2993,74.3703,11291.0
2018-07-11 14:35:00,83.72,83.77,83.71,83.77,11339.0,74.3615,74.4059,74.3526,74.4059,11339.0
2018-07-11 14:40:00,83.77,83.8,83.74,83.8,12994.0,74.4059,74.4325,74.3792,74.4325,12994.0
2018-07-11 14:45:00,83.79,83.84,83.79,83.81,37825.0,74.4236,74.468,74.4236,74.4414,37825.0
2018-07-11 14:50:00,83.82,83.9,83.82,83.84,9673.0,74.4503,74.5213,74.4503,74.468,9673.0
2018-07-11 14:55:00,83.83,83.88,83.8,83.87,11997.0,74.4592,74.5036,74.4325,74.4947,11997.0
2018-07-11 15:00:00,83.85,83.89,83.83,83.85,19041.0,74.4769,74.5125,74.4592,74.4769,19041.0
2018-07-11 15:05:00,83.85,83.93,83.85,83.91,17137.0,74.4769,74.548,74.4769,74.5302,17137.0
2018-07-11 15:10:00,83.91,83.91,83.86,83.87,43123.0,74.5302,74.5302,74.4858,74.4947,43123.0
2018-07-11 15:15:00,83.86,83.87,83.74,83.83,12218.0,74.4858,74.4947,74.3792,74.4592,12218.0
2018-07-11 15:20:00,83.82,83.85,83.78,83.81,26032.0,74.4503,74.4769,74.4147,74.4414,26032.0
2018-07-11 15:25:00,83.8,83.83,83.71,83.71,14741.0,74.4325,74.4592,74.3526,74.3526,14741.0
2018-07-11 15:30:00,83.72,83.85,83.72,83.83,22454.0,74.3615,74.4769,74.3615,74.4592,22454.0
2018-07-11 15:35:00,83.83,83.87,83.77,83.77,25189.0,74.4592,74.4947,74.4059,74.4059,25189.0
2018-07-11 15:40:00,83.77,83.77,83.67,83.67,15091.0,74.4059,74.4059,74.317,74.317,15091.0
2018-07-11 15:45:00,83.67,83.77,83.67,83.73,29048.0,74.317,74.4059,74.317,74.3703,29048.0
2018-07-11 15:50:00,83.73,83.73,83.66,83.72,30195.0,74.3703,74.3703,74.3082,74.3615,30195.0
2018-07-11 15:55:00,83.72,83.74,83.68,83.71,93289.0,74.3615,74.3792,74.3259,74.3526,93289.0
2018-07-12 09:30:00,84.06,84.33,83.88,84.17,36547.0,74.6634,74.9033,74.5036,74.7612,36547.0
2018-07-12 09:35:00,84.13,84.22,84.11,84.14,6318.0,74.7256,74.8056,74.7079,74.7345,6318.0
2018-07-12 09:40:00,84.11,84.29,84.08,84.23,7528.0,74.7079,74.8677,74.6812,74.8144,7528.0
2018-07-12 09:45:00,84.22,84.25,84.04,84.07,10468.0,74.8056,74.8322,74.6457,74.6723,10468.0
2018-07-12 09:50:00,84.08,84.15,84.06,84.07,10427.0,74.6812,74.7434,74.6634,74.6723,10427.0
2018-07-12 09:55:00,84.08,84.08,83.96,83.96,15997.0,74.6812,74.6812,74.5746,74.5746,15997.0
2018-07-12 10:00:00,83.96,84.08,83.9,84.08,20169.0,74.5746,74.6812,74.5213,74.6812,20169.0
2018-07-12 10:05:00,84.07,84.11,84.01,84.05,13063.0,74.6723,74.7079,74.619,74.6546,13063.0
2018-07-12 10:10:00,84.05,84.1,84.01,84.06,13140.0,74.6546,74.699,74.619,74.6634,13140.0
2018-07-12 10:15:00,84.06,84.1,84.01,84.01,12700.0,74.6634,74.699,74.619,74.619,12700.0
2018-07-12 10:20:00,84.02,84.07,84.01,84.06,15158.0,74.6279,74.6723,74.619,74.6634,15158.0
2018-07-12 10:25:00,84.05,84.19,84.04,84.17,16870.0,74.6546,74.7789,74.6457,74.7612,16870.0
2018-07-12 10:30:00,84.19,84.24,84.16,84.17,11632.0,74.7789,74.8233,74.7523,74.7612,11632.0
2018-07-12 10:35:00,84.17,84.23,84.14,84.18,30667.0,74.7612,74.8144,74.7345,74.77,30667.0
2018-07-12 10:40:00,84.17,84.26,84.17,84.23,10692.0,74.7612,74.8411,74.7612,74.8144,10692.0
2018-07-12 10:45:00,84.22,84.25,84.19,84.23,9049.0,74.8056,74.8322,74.7789,74.8144,9049.0
2018-07-12 10:50:00,84.23,84.33,84.22,84.29,13285.0,74.8144,74.9033,74.8056,74.8677,13285.0
2018-07-12 10:55:00,84.28,84.32,84.21,84.31,16156.0,74.8589,74.8944,74.7967,74.8855,16156.0
2018-07-12 11:00:00,84.32,84.36,84.27,84.3,36518.0,74.8944,74.9299,74.85,74.8766,36518.0
2018-07-12 11:05:00,84.31,84.33,84.26,84.31,11672.0,74.8855,74.9033,74.8411,74.8855,11672.0
2018-07-12 11:10:00,84.32,84.35,84.26,84.27,8016.0,74.8944,74.921,74.8411,74.85,8016.0
2018-07-12 11:15:00,84.27,84.35,84.26,84.34,10529.0,74.85,74.921,74.8411,74.9122,10529.0
2018-07-12 11:20:00,84.33,84.39,84.33,84.37,11722.0,74.9033,74.9566,74.9033,74.9388,11722.0
2018-07-12 11:25:00,84.36,84.38,84.34,84.36,4489.0,74.9299,74.9477,74.9122,74.9299,4489.0
2018-07-12 11:30:00,84.37,84.37,84.27,84.34,12747.0,74.9388,74.9388,74.85,74.9122,12747.0
2018-07-12 11:35:00,84.34,84.37,84.31,84.37,7339.0,74.9122,74.9388,74.8855,74.9388,7339.0
2018-07-12 11:40:00,84.36,84.38,84.32,84.36,9542.0,74.9299,74.9477,74.8944,74.9299,9542.0
2018-07-12 11:45:00,84.36,84.39,84.3,84.39,14473.0,74.9299,74.9566,74.8766,74.9566,14473.0
2018-07-12 11:50:00,84.37,84.38,84.3,84.31,10816.0,74.9388,74.9477,74.8766,74.8855,10816.0
2018-07-12 11:55:00,84.3,84.41,84.27,84.41,13005.0,74.8766,74.9743,74.85,74.9743,13005.0
2018-07-12 12:00:00,84.42,84.44,84.38,84.4,13290.0,74.9832,75.001,74.9477,74.9654,13290.0
2018-07-12 12:05:00,84.4,84.42,84.39,84.4,17060.0,74.9654,74.9832,74.9566,74.9654,17060.0
2018-07-12 12:10:00,84.4,84.43,84.35,84.43,27039.0,74.9654,74.9921,74.921,74.9921,27039.0
2018-07-12 12:15:00,84.43,84.45,84.41,84.44,8952.0,74.9921,75.0099,74.9743,75.001,8952.0
2018-07-12 12:20:00,84.44,84.5,84.44,84.48,10831.0,75.001,75.0543,75.001,75.0365,10831.0
2018-07-12 12:25:00,84.48,84.52,84.47,84.52,7031.0,75.0365,75.072,75.0276,75.072,7031.0
2018-07-12 12:30:00,84.51,84.52,84.48,84.51,10531.0,75.0631,75.072,75.0365,75.0631,10531.0
2018-07-12 12:35:00,84.5,84.51,84.43,84.43,8044.0,75.0543,75.0631,74.9921,74.9921,8044.0
2018-07-12 12:40:00,84.42,84.42,84.31,84.38,17835.0,74.9832,74.9832,74.8855,74.9477,17835.0
2018-07-12 12:45:00,84.39,84.46,84.39,84.46,8763.0,74.9566,75.0187,74.9566,75.0187,8763.0
2018-07-12 12:50:00,84.45,84.49,84.43,84.49,10174.0,75.0099,75.0454,74.9921,75.0454,10174.0
2018-07-12 12:55:00,84.49,84.55,84.48,84.49,7682.0,75.0454,75.0987,75.0365,75.0454,7682.0
2018-07-12 13:00:00,84.49,84.55,84.48,84.49,14761.0,75.0454,75.0987,75.0365,75.0454,14761.0
2018-07-12 13:05:00,84.49,84.52,84.48,84.5,13446.0,75.0454,75.072,75.0365,75.0543,13446.0
2018-07-12 13:10:00,84.49,84.51,84.42,84.46,7192.0,75.0454,75.0631,74.9832,75.0187,7192.0
2018-07-12 13:15:00,84.47,84.47,84.41,84.41,5100.0,75.0276,75.0276,74.9743,74.9743,5100.0
2018-07-12 13:20:00,84.4,84.4,84.34,84.38,5959.0,74.9654,74.9654,74.9122,74.9477,5959.0
2018-07-12 13:25:00,84.38,84.43,84.37,84.43,6290.0,74.9477,74.9921,74.9388,74.9921,6290.0
2018-07-12 13:30:00,84.42,84.42,84.29,84.31,5852.0,74.9832,74.9832,74.8677,74.8855,5852.0
2018-07-12 13:35:00,84.32,84.33,84.28,84.31,4969.0,74.8944,74.9033,74.8589,74.8855,4969.0
2018-07-12 13:40:00,84.31,84.33,84.26,84.29,6311.0,74.8855,74.9033,74.8411,74.8677,6311.0
2018-07-12 13:45:00,84.29,84.32,84.25,84.29,5206.0,74.8677,74.8944,74.8322,74.8677,5206.0
2018-07-12 13:50:00,84.29,84.29,84.25,84.25,6394.0,74.8677,74.8677,74.8322,74.8322,6394.0
2018-07-12 13:55:00,84.23,84.3,84.23,84.26,6062.0,74.8144,74.8766,74.8144,74.8411,6062.0
2018-07-12 14:00:00,84.24,84.3,84.24,84.24,8215.0,74.8233,74.8766,74.8233,74.8233,8215.0
2018-07-12 14:05:00,84.25,84.25,84.19,84.23,7583.0,74.8322,74.8322,74.7789,74.8144,7583.0
2018-07-12 14:10:00,84.23,84.25,84.22,84.24,7887.0,74.8144,74.8322,74.8056,74.8233,7887.0
2018-07-12 14:15:00,84.24,84.25,84.14,84.15,12999.0,74.8233,74.8322,74.7345,74.7434,12999.0
2018-07-12 14:20:00,84.17,84.19,84.15,84.15,9420.0,74.7612,74.7789,74.7434,74.7434,9420.0
2018-07-12 14:25:00,84.15,84.18,84.14,84.17,8176.0,74.7434,74.77,74.7345,74.7612,8176.0
2018-07-12 14:30:00,84.16,84.16,84.07,84.12,17175.0,74.7523,74.7523,74.6723,74.7167,17175.0
2018-07-12 14:35:00,84.13,84.2,84.13,84.19,8523.0,74.7256,74.7878,74.7256,74.7789,8523.0
2018-07-12 14:40:00,84.19,84.21,84.17,84.19,6836.0,74.7789,74.7967,74.7612,74.7789,6836.0
2018-07-12 14:45:00,84.19,84.21,84.15,84.15,13690.0,74.7789,74.7967,74.7434,74.7434,13690.0
2018-07-12 14:50:00,84.15,84.19,84.15,84.16,14912.0,74.7434,74.7789,74.7434,74.7523,14912.0
2018-07-12 14:55:00,84.15,84.18,84.14,84.17,11376.0,74.7434,74.77,74.7345,74.7612,11376.0
2018-07-12 15:00:00,84.18,84.24,84.18,84.2,15195.0,74.77,74.8233,74.77,74.7878,15195.0
2018-07-12 15:05:00,84.21,84.22,84.19,84.22,9840.0,74.7967,74.8056,74.7789,74.8056,9840.0
2018-07-12 15:10:00,84.21,84.21,84.16,84.2,13308.0,74.7967,74.7967,74.7523,74.7878,13308.0
2018-07-12 15:15:00,84.2,84.26,84.19,84.2,11077.0,74.7878,74.8411,74.7789,74.7878,11077.0
2018-07-12 15:20:00,84.2,84.23,84.17,84.17,15064.0,74.7878,74.8144,74.7612,74.7612,15064.0
2018-07-12 15:25:00,84.18,84.25,84.17,84.25,10879.0,74.77,74.8322,74.7612,74.8322,10879.0
2018-07-12 15:30:00,84.24,84.29,84.23,84.28,13271.0,74.8233,74.8677,74.8144,74.8589,13271.0
2018-07-12 15:35:00,84.28,84.29,84.25,84.27,14427.0,74.8589,74.8677,74.8322,74.85,14427.0
2018-07-12 15:40:00,84.26,84.29,84.24,84.24,19984.0,74.8411,74.8677,74.8233,74.8233,19984.0
2018-07-12 15:45:00,84.24,84.24,84.17,84.22,31495.0,74.8233,74.8233,74.7612,74.8056,31495.0
2018-07-12 15:50:00,84.22,84.23,84.2,84.21,28702.0,74.8056,74.8144,74.7878,74.7967,28702.0
2018-07-12 15:55:00,84.22,84.29,84.2,84.27,118045.0,74.8056,74.8677,74.7878,74.85,118045.0
2018-07-13 09:30:00,84.29,84.54,84.25,84.3,26787.0,74.8677,75.0898,74.8322,74.8766,26787.0
2018-07-13 09:35:00,84.41,84.54,84.36,84.41,8810.0,74.9743,75.0898,74.9299,74.9743,8810.0
2018-07-13 09:40:00,84.37,84.4,84.26,84.29,5210.0,74.9388,74.9654,74.8411,74.8677,5210.0
2018-07-13 09:45:00,84.32,84.47,84.31,84.45,8210.0,74.8944,75.0276,74.8855,75.0099,8210.0
2018-07-13 09:50:00,84.41,84.54,84.41,84.49,6599.0,74.9743,75.0898,74.9743,75.0454,6599.0
2018-07-13 09:55:00,84.5,84.58,84.5,84.55,5489.0,75.0543,75.1253,75.0543,75.0987,5489.0
2018-07-13 10:00:00,84.54,84.54,84.4,84.46,6810.0,75.0898,75.0898,74.9654,75.0187,6810.0
2018-07-13 10:05:00,84.44,84.48,84.44,84.47,14672.0,75.001,75.0365,75.001,75.0276,14672.0
2018-07-13 10:10:00,84.45,84.51,84.45,84.5,8651.0,75.0099,75.0631,75.0099,75.0543,8651.0
2018-07-13 10:15:00,84.49,84.5,84.46,84.5,7600.0,75.0454,75.0543,75.0187,75.0543,7600.0
2018-07-13 10:20:00,84.52,84.54,84.44,84.47,37462.0,75.072,75.0898,75.001,75.0276,37462.0
2018-07-13 10:25:00,84.47,84.47,84.39,84.42,13192.0,75.0276,75.0276,74.9566,74.9832,13192.0
2018-07-13 10:30:00,84.44,84.5,84.43,84.46,16393.0,75.001,75.0543,74.9921,75.0187,16393.0
2018-07-13 10:35:00,84.45,84.46,84.41,84.41,5048.0,75.0099,75.0187,74.9743,74.9743,5048.0
2018-07-13 10:40:00,84.41,84.48,84.41,84.48,7004.0,74.9743,75.0365,74.9743,75.0365,7004.0
2018-07-13 10:45:00,84.49,84.66,84.47,84.6,25793.0,75.0454,75.1964,75.0276,75.1431,25793.0
2018-07-13 10:50:00,84.6,84.64,84.58,84.62,8100.0,75.1431,75.1786,75.1253,75.1609,8100.0
2018-07-13 10:55:00,84.6,84.6,84.53,84.55,3500.0,75.1431,75.1431,75.0809,75.0987,3500.0
2018-07-13 11:00:00,84.56,84.6,84.53,84.53,4921.0,75.1076,75.1431,75.0809,75.0809,4921.0
2018-07-13 11:05:00,84.52,84.58,84.52,84.58,3466.0,75.072,75.1253,75.072,75.1253,3466.0
2018-07-13 11:10:00,84.56,84.56,84.52,84.55,6324.0,75.1076,75.1076,75.072,75.0987,6324.0
2018-07-13 11:15:00,84.54,84.54,84.42,84.42,6220.0,75.0898,75.0898,74.9832,74.9832,6220.0
2018-07-13 11:20:00,84.42,84.45,84.4,84.43,2982.0,74.9832,75.0099,74.9654,74.9921,2982.0
2018-07-13 11:25:00,84.43,84.43,84.39,84.39,6011.0,74.9921,74.9921,74.9566,74.9566,6011.0
2018-07-13 11:30:00,84.38,84.42,84.36,84.38,7520.0,74.9477,74.9832,74.9299,74.9477,7520.0
2018-07-13 11:35:00,84.37,84.39,84.32,84.32,4025.0,74.9388,74.9566,74.8944,74.8944,4025.0
2018-07-13 11:40:00,84.33,84.34,84.22,84.32,9608.0,74.9033,74.9122,74.8056,74.8944,9608.0
2018-07-13 11:45:00,84.33,84.35,84.28,84.32,10353.0,74.9033,74.921,74.8589,74.8944,10353.0
2018-07-13 11:50:00,84.31,84.32,84.27,84.3,4866.0,74.8855,74.8944,74.85,74.8766,4866.0
2018-07-13 11:55:00,84.29,84.29,84.25,84.25,3498.0,74.8677,74.8677,74.8322,74.8322,3498.0
2018-07-13 12:00:00,84.25,84.25,84.16,84.2,11788.0,74.8322,74.8322,74.7523,74.7878,11788.0
2018-07-13 12:05:00,84.21,84.22,84.2,84.22,2471.0,74.7967,74.8056,74.7878,74.8056,2471.0
2018-07-13 12:10:00,84.21,84.3,84.21,84.28,19637.0,74.7967,74.8766,74.7967,74.8589,19637.0
2018-07-13 12:15:00,84.29,84.36,84.26,84.34,6649.0,74.8677,74.9299,74.8411,74.9122,6649.0
2018-07-13 12:20:00,84.34,84.38,84.3,84.34,7900.0,74.9122,74.9477,74.8766,74.9122,7900.0
2018-07-13 12:25:00,84.33,84.33,84.3,84.31,3045.0,74.9033,74.9033,74.8766,74.8855,3045.0
2018-07-13 12:30:00,84.32,84.33,84.31,84.31,6429.0,74.8944,74.9033,74.8855,74.8855,6429.0
2018-07-13 12:35:00,84.29,84.31,84.29,84.3,4700.0,74.8677,74.8855,74.8677,74.8766,4700.0
2018-07-13 12:40:00,84.29,84.29,84.26,84.26,7799.0,74.8677,74.8677,74.8411,74.8411,7799.0
2018-07-13 12:45:00,84.26,84.27,84.24,84.27,7192.0,74.8411,74.85,74.8233,74.85,7192.0
2018-07-13 12:50:00,84.27,84.32,84.27,84.32,6500.0,74.85,74.8944,74.85,74.8944,6500.0
2018-07-13 12:55:00,84.32,84.34,84.31,84.33,5339.0,74.8944,74.9122,74.8855,74.9033,5339.0
2018-07-13 13:00:00,84.33,84.33,84.24,84.27,7508.0,74.9033,74.9033,74.8233,74.85,7508.0
2018-07-13 13:05:00,84.27,84.31,84.27,84.29,3197.0,74.85,74.8855,74.85,74.8677,3197.0
2018-07-13 13:10:00,84.3,84.3,84.23,84.23,5013.0,74.8766,74.8766,74.8144,74.8144,5013.0
2018-07-13 13:15:00,84.22,84.26,84.22,84.24,4426.0,74.8056,74.8411,74.8056,74.8233,4426.0
2018-07-13 13:20:00,84.24,84.26,84.24,84.25,4489.0,74.8233,74.8411,74.8233,74.8322,4489.0
2018-07-13 13:25:00,84.25,84.3,84.25,84.3,4224.0,74.8322,74.8766,74.8322,74.8766,4224.0
2018-07-13 13:30:00,84.31,84.32,84.26,84.27,5541.0,74.8855,74.8944,74.8411,74.85,5541.0
2018-07-13 13:35:00,84.27,84.27,84.24,84.24,4230.0,74.85,74.85,74.8233,74.8233,4230.0
2018-07-13 13:40:00,84.23,84.25,84.22,84.25,8342.0,74.8144,74.8322,74.8056,74.8322,8342.0
2018-07-13 13:45:00,84.25,84.29,84.24,84.29,3806.0,74.8322,74.8677,74.8233,74.8677,3806.0
2018-07-13 13:50:00,84.29,84.35,84.29,84.31,6734.0,74.8677,74.921,74.8677,74.8855,6734.0
2018-07-13 13:55:00,84.31,84.32,84.3,84.31,5342.0,74.8855,74.8944,74.8766,74.8855,5342.0
2018-07-13 14:00:00,84.3,84.31,84.24,84.27,15155.0,74.8766,74.8855,74.8233,74.85,15155.0
2018-07-13 14:05:00,84.27,84.29,84.25,84.29,7995.0,74.85,74.8677,74.8322,74.8677,7995.0
2018-07-13 14:10:00,84.29,84.3,84.26,84.28,12017.0,74.8677,74.8766,74.8411,74.8589,12017.0
2018-07-13 14:15:00,84.29,84.3,84.22,84.23,10708.0,74.8677,74.8766,74.8056,74.8144,10708.0
2018-07-13 14:20:00,84.24,84.25,84.23,84.23,4998.0,74.8233,74.8322,74.8144,74.8144,4998.0
2018-07-13 14:25:00,84.22,84.26,84.22,84.26,10417.0,74.8056,74.8411,74.8056,74.8411,10417.0
2018-07-13 14:30:00,84.25,84.28,84.24,84.28,8433.0,74.8322,74.8589,74.8233,74.8589,8433.0
2018-07-13 14:35:00,84.28,84.32,84.28,84.3,6179.0,74.8589,74.8944,74.8589,74.8766,6179.0
2018-07-13 14:40:00,84.3,84.31,84.27,84.27,4774.0,74.8766,74.8855,74.85,74.85,4774.0
2018-07-13 14:45:00,84.27,84.29,84.24,84.29,8398.0,74.85,74.8677,74.8233,74.8677,8398.0
2018-07-13 14:50:00,84.29,84.31,84.26,84.31,7918.0,74.8677,74.8855,74.8411,74.8855,7918.0
2018-07-13 14:55:00,84.3,84.32,84.28,84.28,4917.0,74.8766,74.8944,74.8589,74.8589,4917.0
2018-07-13 15:00:00,84.28,84.34,84.28,84.33,8638.0,74.8589,74.9122,74.8589,74.9033,8638.0
2018-07-13 15:05:00,84.33,84.33,84.31,84.32,7622.0,74.9033,74.9033,74.8855,74.8944,7622.0
2018-07-13 15:10:00,84.32,84.34,84.31,84.32,7762.0,74.8944,74.9122,74.8855,74.8944,7762.0
2018-07-13 15:15:00,84.32,84.32,84.26,84.27,7920.0,74.8944,74.8944,74.8411,74.85,7920.0
2018-07-13 15:20:00,84.26,84.27,84.26,84.26,8542.0,74.8411,74.85,74.8411,74.8411,8542.0
2018-07-13 15:25:00,84.25,84.26,84.24,84.26,8911.0,74.8322,74.8411,74.8233,74.8411,8911.0
2018-07-13 15:30:00,84.26,84.29,84.25,84.27,13412.0,74.8411,74.8677,74.8322,74.85,13412.0
2018-07-13 15:35:00,84.27,84.33,84.27,84.32,15455.0,74.85,74.9033,74.85,74.8944,15455.0
2018-07-13 15:40:00,84.33,84.33,84.29,84.31,19282.0,74.9033,74.9033,74.8677,74.8855,19282.0
2018-07-13 15:45:00,84.3,84.31,84.27,84.31,31629.0,74.8766,74.8855,74.85,74.8855,31629.0
2018-07-13 15:50:00,84.31,84.34,84.3,84.34,46627.0,74.8855,74.9122,74.8766,74.9122,46627.0
2018-07-13 15:55:00,84.34,84.39,84.32,84.37,82209.0,74.9122,74.9566,74.8944,74.9388,82209.0
2018-07-16 09:30:00,84.38,84.38,84.06,84.19,17434.0,74.9477,74.9477,74.6634,74.7789,17434.0
2018-07-16 09:35:00,84.2,84.23,84.03,84.19,10974.0,74.7878,74.8144,74.6368,74.7789,10974.0
2018-07-16 09:40:00,84.24,84.25,84.06,84.1,23804.0,74.8233,74.8322,74.6634,74.699,23804.0
2018-07-16 09:45:00,84.16,84.16,84.04,84.11,4894.0,74.7523,74.7523,74.6457,74.7079,4894.0
2018-07-16 09:50:00,84.06,84.17,84.04,84.17,27812.0,74.6634,74.7612,74.6457,74.7612,27812.0
2018-07-16 09:55:00,84.19,84.27,84.03,84.14,18841.0,74.7789,74.85,74.6368,74.7345,18841.0
2018-07-16 10:00:00,84.14,84.16,83.97,83.99,56932.0,74.7345,74.7523,74.5835,74.6013,56932.0
2018-07-16 10:05:00,83.99,84.2,83.92,83.92,97611.0,74.6013,74.7878,74.5391,74.5391,97611.0
2018-07-16 10:10:00,83.95,84.2,83.94,84.03,50083.0,74.5657,74.7878,74.5569,74.6368,50083.0
2018-07-16 10:15:00,84.06,84.33,84.03,84.33,21639.0,74.6634,74.9033,74.6368,74.9033,21639.0
2018-07-16 10:20:00,84.31,84.35,84.1,84.19,9014.0,74.8855,74.921,74.699,74.7789,9014.0
2018-07-16 10:25:00,84.2,84.28,84.12,84.26,13103.0,74.7878,74.8589,74.7167,74.8411,13103.0
2018-07-16 10:30:00,84.23,84.25,84.12,84.12,3134.0,74.8144,74.8322,74.7167,74.7167,3134.0
2018-07-16 10:35:00,84.15,84.15,84.03,84.03,3270.0,74.7434,74.7434,74.6368,74.6368,3270.0
2018-07-16 10:40:00,84.02,84.07,83.92,83.94,4084.0,74.6279,74.6723,74.5391,74.5569,4084.0
2018-07-16 10:45:00,83.93,83.95,83.89,83.91,3522.0,74.548,74.5657,74.5125,74.5302,3522.0
2018-07-16 10:50:00,83.91,83.96,83.9,83.91,6331.0,74.5302,74.5746,74.5213,74.5302,6331.0
2018-07-16 10:55:00,83.92,83.96,83.89,83.93,4852.0,74.5391,74.5746,74.5125,74.548,4852.0
2018-07-16 11:00:00,83.92,84.06,83.91,84.02,8329.0,74.5391,74.6634,74.5302,74.6279,8329.0
2018-07-16 11:05:00,84.0,84.08,84.0,84.04,4112.0,74.6102,74.6812,74.6102,74.6457,4112.0
2018-07-16 11:10:00,84.05,84.06,83.98,84.0,2800.0,74.6546,74.6634,74.5924,74.6102,2800.0
2018-07-16 11:15:00,84.0,84.02,83.99,84.01,3487.0,74.6102,74.6279,74.6013,74.619,3487.0
2018-07-16 11:20:00,83.99,84.0,83.96,83.96,2000.0,74.6013,74.6102,74.5746,74.5746,2000.0
2018-07-16 11:25:00,83.96,84.03,83.96,84.03,6443.0,74.5746,74.6368,74.5746,74.6368,6443.0
2018-07-16 11:30:00,84.02,84.05,83.98,83.99,3341.0,74.6279,74.6546,74.5924,74.6013,3341.0
2018-07-16 11:35:00,83.99,84.0,83.94,83.94,4134.0,74.6013,74.6102,74.5569,74.5569,4134.0
2018-07-16 11:40:00,83.93,84.0,83.93,83.99,33493.0,74.548,74.6102,74.548,74.6013,33493.0
2018-07-16 11:45:00,83.98,83.99,83.93,83.95,9304.0,74.5924,74.6013,74.548,74.5657,9304.0
2018-07-16 11:50:00,83.96,84.0,83.94,83.99,10297.0,74.5746,74.6102,74.5569,74.6013,10297.0
2018-07-16 11:55:00,83.98,84.02,83.97,84.0,6803.0,74.5924,74.6279,74.5835,74.6102,6803.0
2018-07-16 12:00:00,84.01,84.03,83.98,84.0,6878.0,74.619,74.6368,74.5924,74.6102,6878.0
2018-07-16 12:05:00,84.0,84.02,83.95,83.98,6784.0,74.6102,74.6279,74.5657,74.5924,6784.0
2018-07-16 12:10:00,83.98,84.01,83.96,83.98,17086.0,74.5924,74.619,74.5746,74.5924,17086.0
2018-07-16 12:15:00,83.97,84.01,83.95,83.97,5510.0,74.5835,74.619,74.5657,74.5835,5510.0
2018-07-16 12:20:00,83.97,83.99,83.93,83.95,4920.0,74.5835,74.6013,74.548,74.5657,4920.0
2018-07-16 12:25:00,83.95,83.95,83.86,83.9,5075.0,74.5657,74.5657,74.4858,74.5213,5075.0
2018-07-16 12:30:00,83.91,83.97,83.9,83.96,27178.0,74.5302,74.5835,74.5213,74.5746,27178.0
2018-07-16 12:35:00,83.97,83.97,83.91,83.93,9152.0,74.5835,74.5835,74.5302,74.548,9152.0
2018-07-16 12:40:00,83.92,83.92,83.86,83.87,6238.0,74.5391,74.5391,74.4858,74.4947,6238.0
2018-07-16 12:45:00,83.88,83.92,83.88,83.89,4673.0,74.5036,74.5391,74.5036,74.5125,4673.0
2018-07-16 12:50:00,83.89,83.93,83.87,83.91,4800.0,74.5125,74.548,74.4947,74.5302,4800.0
2018-07-16 12:55:00,83.92,83.93,83.89,83.89,5200.0,74.5391,74.548,74.5125,74.5125,5200.0
2018-07-16 13:00:00,83.88,83.89,83.87,83.87,9588.0,74.5036,74.5125,74.4947,74.4947,9588.0
2018-07-16 13:05:00,83.88,83.88,83.86,83.88,9200.0,74.5036,74.5036,74.4858,74.5036,9200.0
2018-07-16 13:10:00,83.88,83.89,83.87,83.87,9321.0,74.5036,74.5125,74.4947,74.4947,9321.0
2018-07-16 13:15:00,83.88,83.9,83.87,83.9,5055.0,74.5036,74.5213,74.4947,74.5213,5055.0
2018-07-16 13:20:00,83.92,83.93,83.85,83.91,10076.0,74.5391,74.548,74.4769,74.5302,10076.0
2018-07-16 13:25:00,83.9,83.95,83.9,83.93,18337.0,74.5213,74.5657,74.5213,74.548,18337.0
2018-07-16 13:30:00,83.92,83.93,83.89,83.9,3977.0,74.5391,74.548,74.5125,74.5213,3977.0
2018-07-16 13:35:00,83.9,83.96,83.89,83.92,20158.0,74.5213,74.5746,74.5125,74.5391,20158.0
2018-07-16 13:40:00,83.94,83.96,83.91,83.94,5691.0,74.5569,74.5746,74.5302,74.5569,5691.0
2018-07-16 13:45:00,83.93,83.96,83.89,83.92,16204.0,74.548,74.5746,74.5125,74.5391,16204.0
2018-07-16 13:50:00,83.92,83.95,83.92,83.93,4962.0,74.5391,74.5657,74.5391,74.548,4962.0
2018-07-16 13:55:00,83.93,83.97,83.91,83.93,7373.0,74.548,74.5835,74.5302,74.548,7373.0
2018-07-16 14:00:00,83.94,83.96,83.86,83.87,9895.0,74.5569,74.5746,74.4858,74.4947,9895.0
2018-07-16 14:05:00,83.87,83.91,83.83,83.89,8655.0,74.4947,74.5302,74.4592,74.5125,8655.0
2018-07-16 14:10:00,83.91,83.91,83.85,83.88,5288.0,74.5302,74.5302,74.4769,74.5036,5288.0
2018-07-16 14:15:00,83.88,83.92,83.87,83.87,7858.0,74.5036,74.5391,74.4947,74.4947,7858.0
2018-07-16 14:20:00,83.89,83.89,83.83,83.83,5350.0,74.5125,74.5125,74.4592,74.4592,5350.0
2018-07-16 14:25:00,83.82,83.91,83.82,83.9,21043.0,74.4503,74.5302,74.4503,74.5213,21043.0
2018-07-16 14:30:00,83.9,83.96,83.9,83.93,9640.0,74.5213,74.5746,74.5213,74.548,9640.0
2018-07-16 14:35:00,83.94,83.97,83.94,83.95,9369.0,74.5569,74.5835,74.5569,74.5657,9369.0
2018-07-16 14:40:00,83.96,83.96,83.87,83.88,12393.0,74.5746,74.5746,74.4947,74.5036,12393.0
2018-07-16 14:45:00,83.89,83.91,83.81,83.83,11103.0,74.5125,74.5302,74.4414,74.4592,11103.0
2018-07-16 14:50:00,83.82,83.86,83.82,83.82,11018.0,74.4503,74.4858,74.4503,74.4503,11018.0
2018-07-16 14:55:00,83.84,83.84,83.77,83.81,10673.0,74.468,74.468,74.4059,74.4414,10673.0
2018-07-16 15:00:00,83.8,83.82,83.76,83.77,8917.0,74.4325,74.4503,74.397,74.4059,8917.0
2018-07-16 15:05:00,83.79,83.8,83.77,83.78,6342.0,74.4236,74.4325,74.4059,74.4147,6342.0
2018-07-16 15:10:00,83.79,83.86,83.79,83.82,15625.0,74.4236,74.4858,74.4236,74.4503,15625.0
2018-07-16 15:15:00,83.83,83.85,83.82,83.82,7184.0,74.4592,74.4769,74.4503,74.4503,7184.0
2018-07-16 15:20:00,83.83,83.86,83.83,83.85,7591.0,74.4592,74.4858,74.4592,74.4769,7591.0
2018-07-16 15:25:00,83.85,83.86,83.84,83.86,8615.0,74.4769,74.4858,74.468,74.4858,8615.0
2018-07-16 15:30:00,83.86,83.86,83.8,83.82,16255.0,74.4858,74.4858,74.4325,74.4503,16255.0
2018-07-16 15:35:00,83.81,83.82,83.77,83.78,29763.0,74.4414,74.4503,74.4059,74.4147,29763.0
2018-07-16 15:40:00,83.79,83.8,83.68,83.68,33550.0,74.4236,74.4325,74.3259,74.3259,33550.0
2018-07-16 15:45:00,83.68,83.68,83.62,83.67,34093.0,74.3259,74.3259,74.2726,74.317,34093.0
2018-07-16 15:50:00,83.66,83.72,83.65,83.72,35126.0,74.3082,74.3615,74.2993,74.3615,35126.0
2018-07-16 15:55:00,83.72,83.83,83.71,83.77,90949.0,74.3615,74.4592,74.3526,74.4059,90949.0
2018-07-17 09:30:00,83.82,83.94,83.77,83.86,22606.0,74.4503,74.5569,74.4059,74.4858,22606.0
2018-07-17 09:35:00,83.9,84.08,83.9,83.95,14532.0,74.5213,74.6812,74.5213,74.5657,14532.0
2018-07-17 09:40:00,83.94,84.03,83.93,83.99,10207.0,74.5569,74.6368,74.548,74.6013,10207.0
2018-07-17 09:45:00,83.98,84.01,83.79,83.82,21692.0,74.5924,74.619,74.4236,74.4503,21692.0
2018-07-17 09:50:00,83.83,83.88,83.77,83.77,16823.0,74.4592,74.5036,74.4059,74.4059,16823.0
2018-07-17 09:55:00,83.76,83.8,83.73,83.75,9900.0,74.397,74.4325,74.3703,74.3881,9900.0
2018-07-17 10:00:00,83.77,83.98,83.77,83.96,18452.0,74.4059,74.5924,74.4059,74.5746,18452.0
2018-07-17 10:05:00,83.94,83.94,83.78,83.8,8172.0,74.5569,74.5569,74.4147,74.4325,8172.0
2018-07-17 10:10:00,83.79,83.82,83.68,83.68,16278.0,74.4236,74.4503,74.3259,74.3259,16278.0
2018-07-17 10:15:00,83.69,83.79,83.68,83.79,10596.0,74.3348,74.4236,74.3259,74.4236,10596.0
2018-07-17 10:20:00,83.78,83.78,83.71,83.71,11848.0,74.4147,74.4147,74.3526,74.3526,11848.0
2018-07-17 10:25:00,83.71,83.77,83.63,83.63,33145.0,74.3526,74.4059,74.2815,74.2815,33145.0
2018-07-17 10:30:00,83.62,83.69,83.61,83.62,13254.0,74.2726,74.3348,74.2638,74.2726,13254.0
2018-07-17 10:35:00,83.63,83.64,83.59,83.6,15194.0,74.2815,74.2904,74.246,74.2549,15194.0
2018-07-17 10:40:00,83.59,83.63,83.56,83.58,9148.0,74.246,74.2815,74.2193,74.2371,9148.0
2018-07-17 10:45:00,83.58,83.58,83.52,83.52,11324.0,74.2371,74.2371,74.1838,74.1838,11324.0
2018-07-17 10:50:00,83.51,83.58,83.49,83.56,14747.0,74.1749,74.2371,74.1572,74.2193,14747.0
2018-07-17 10:55:00,83.56,83.68,83.55,83.67,10429.0,74.2193,74.3259,74.2105,74.317,10429.0
2018-07-17 11:00:00,83.67,83.69,83.6,83.62,10164.0,74.317,74.3348,74.2549,74.2726,10164.0
2018-07-17 11:05:00,83.63,83.67,83.62,83.65,9444.0,74.2815,74.317,74.2726,74.2993,9444.0
2018-07-17 11:10:00,83.64,83.65,83.58,83.63,6700.0,74.2904,74.2993,74.2371,74.2815,6700.0
2018-07-17 11:15:00,83.63,83.73,83.62,83.67,9967.0,74.2815,74.3703,74.2726,74.317,9967.0
2018-07-17 11:20:00,83.67,83.72,83.65,83.68,9525.0,74.317,74.3615,74.2993,74.3259,9525.0
2018-07-17 11:25:00,83.66,83.67,83.61,83.62,6867.0,74.3082,74.317,74.2638,74.2726,6867.0
2018-07-17 11:30:00,83.61,83.7,83.61,83.7,12378.0,74.2638,74.3437,74.2638,74.3437,12378.0
2018-07-17 11:35:00,83.69,83.7,83.58,83.58,8656.0,74.3348,74.3437,74.2371,74.2371,8656.0
2018-07-17 11:40:00,83.59,83.67,83.59,83.67,8490.0,74.246,74.317,74.246,74.317,8490.0
2018-07-17 11:45:00,83.67,83.69,83.65,83.67,12958.0,74.317,74.3348,74.2993,74.317,12958.0
2018-07-17 11:50:00,83.67,83.7,83.66,83.68,19781.0,74.317,74.3437,74.3082,74.3259,19781.0
2018-07-17 11:55:00,83.67,83.77,83.67,83.76,8819.0,74.317,74.4059,74.317,74.397,8819.0
2018-07-17 12:00:00,83.75,83.75,83.71,83.72,4657.0,74.3881,74.3881,74.3526,74.3615,4657.0
2018-07-17 12:05:00,83.71,83.71,83.7,83.71,4279.0,74.3526,74.3526,74.3437,74.3526,4279.0
2018-07-17 12:10:00,83.71,83.71,83.68,83.68,9228.0,74.3526,74.3526,74.3259,74.3259,9228.0
2018-07-17 12:15:00,83.67,83.68,83.63,83.63,14553.0,74.317,74.3259,74.2815,74.2815,14553.0
2018-07-17 12:20:00,83.64,83.71,83.63,83.7,13481.0,74.2904,74.3526,74.2815,74.3437,13481.0
2018-07-17 12:25:00,83.7,83.71,83.62,83.64,8887.0,74.3437,74.3526,74.2726,74.2904,8887.0
2018-07-17 12:30:00,83.64,83.67,83.6,83.63,21107.0,74.2904,74.317,74.2549,74.2815,21107.0
2018-07-17 12:35:00,83.63,83.63,83.55,83.56,7318.0,74.2815,74.2815,74.2105,74.2193,7318.0
2018-07-17 12:40:00,83.57,83.61,83.57,83.57,5647.0,74.2282,74.2638,74.2282,74.2282,5647.0
2018-07-17 12:45:00,83.58,83.59,83.57,83.58,9952.0,74.2371,74.246,74.2282,74.2371,9952.0
2018-07-17 12:50:00,83.59,83.65,83.59,83.6,15347.0,74.246,74.2993,74.246,74.2549,15347.0
2018-07-17 12:55:00,83.6,83.64,83.59,83.62,11889.0,74.2549,74.2904,74.246,74.2726,11889.0
2018-07-17 13:00:00,83.62,83.69,83.6,83.67,9421.0,74.2726,74.3348,74.2549,74.317,9421.0
2018-07-17 13:05:00,83.67,83.67,83.61,83.62,11988.0,74.317,74.317,74.2638,74.2726,11988.0
2018-07-17 13:10:00,83.61,83.62,83.59,83.6,4958.0,74.2638,74.2726,74.246,74.2549,4958.0
2018-07-17 13:15:00,83.6,83.61,83.56,83.57,6522.0,74.2549,74.2638,74.2193,74.2282,6522.0
2018-07-17 13:20:00,83.56,83.56,83.49,83.5,9072.0,74.2193,74.2193,74.1572,74.166,9072.0
2018-07-17 13:25:00,83.49,83.5,83.47,83.5,6486.0,74.1572,74.166,74.1394,74.166,6486.0
2018-07-17 13:30:00,83.51,83.53,83.5,83.53,5357.0,74.1749,74.1927,74.166,74.1927,5357.0
2018-07-17 13:35:00,83.54,83.59,83.54,83.55,7742.0,74.2016,74.246,74.2016,74.2105,7742.0
2018-07-17 13:40:00,83.56,83.63,83.56,83.61,10119.0,74.2193,74.2815,74.2193,74.2638,10119.0
2018-07-17 13:45:00,83.6,83.66,83.6,83.65,7152.0,74.2549,74.3082,74.2549,74.2993,7152.0
2018-07-17 13:50:00,83.65,83.66,83.63,83.66,4559.0,74.2993,74.3082,74.2815,74.3082,4559.0
2018-07-17 13:55:00,83.66,83.67,83.64,83.66,11341.0,74.3082,74.317,74.2904,74.3082,11341.0
2018-07-17 14:00:00,83.66,83.66,83.59,83.59,8138.0,74.3082,74.3082,74.246,74.246,8138.0
2018-07-17 14:05:00,83.6,83.63,83.6,83.61,6289.0,74.2549,74.2815,74.2549,74.2638,6289.0
2018-07-17 14:10:00,83.61,83.65,83.6,83.63,9079.0,74.2638,74.2993,74.2549,74.2815,9079.0
2018-07-17 14:15:00,83.63,83.65,83.61,83.64,7289.0,74.2815,74.2993,74.2638,74.2904,7289.0
2018-07-17 14:20:00,83.64,83.65,83.62,83.65,8900.0,74.2904,74.2993,74.2726,74.2993,8900.0
2018-07-17 14:25:00,83.65,83.66,83.62,83.63,6652.0,74.2993,74.3082,74.2726,74.2815,6652.0
2018-07-17 14:30:00,83.63,83.69,83.62,83.64,12066.0,74.2815,74.3348,74.2726,74.2904,12066.0
2018-07-17 14:35:00,83.65,83.65,83.59,83.59,9706.0,74.2993,74.2993,74.246,74.246,9706.0
2018-07-17 14:40:00,83.6,83.63,83.6,83.61,8242.0,74.2549,74.2815,74.2549,74.2638,8242.0
2018-07-17 14:45:00,83.62,83.66,83.61,83.64,6873.0,74.2726,74.3082,74.2638,74.2904,6873.0
2018-07-17 14:50:00,83.65,83.69,83.64,83.69,15312.0,74.2993,74.3348,74.2904,74.3348,15312.0
2018-07-17 14:55:00,83.69,83.69,83.62,83.62,8715.0,74.3348,74.3348,74.2726,74.2726,8715.0
2018-07-17 15:00:00,83.62,83.66,83.6,83.66,14514.0,74.2726,74.3082,74.2549,74.3082,14514.0
2018-07-17 15:05:00,83.66,83.67,83.66,83.67,7815.0,74.3082,74.317,74.3082,74.317,7815.0
2018-07-17 15:10:00,83.68,83.8,83.67,83.8,23950.0,74.3259,74.4325,74.317,74.4325,23950.0
2018-07-17 15:15:00,83.8,83.8,83.75,83.77,17590.0,74.4325,74.4325,74.3881,74.4059,17590.0
2018-07-17 15:20:00,83.77,83.81,83.75,83.81,20361.0,74.4059,74.4414,74.3881,74.4414,20361.0
2018-07-17 15:25:00,83.81,83.83,83.79,83.79,14221.0,74.4414,74.4592,74.4236,74.4236,14221.0
2018-07-17 15:30:00,83.8,83.8,83.75,83.75,19698.0,74.4325,74.4325,74.3881,74.3881,19698.0
2018-07-17 15:35:00,83.75,83.75,83.69,83.7,26659.0,74.3881,74.3881,74.3348,74.3437,26659.0
2018-07-17 15:40:00,83.7,83.79,83.69,83.79,34233.0,74.3437,74.4236,74.3348,74.4236,34233.0
2018-07-17 15:45:00,83.78,83.78,83.73,83.77,58733.0,74.4147,74.4147,74.3703,74.4059,58733.0
2018-07-17 15:50:00,83.76,83.81,83.74,83.79,56518.0,74.397,74.4414,74.3792,74.4236,56518.0
2018-07-17 15:55:00,83.79,83.8,83.69,83.71,155358.0,74.4236,74.4325,74.3348,74.3526,155358.0
2018-07-18 09:30:00,83.67,83.7,83.46,83.56,59239.0,74.317,74.3437,74.1305,74.2193,59239.0
2018-07-18 09:35:00,83.6,83.68,83.49,83.55,22305.0,74.2549,74.3259,74.1572,74.2105,22305.0
2018-07-18 09:40:00,83.54,83.57,83.49,83.51,8009.0,74.2016,74.2282,74.1572,74.1749,8009.0
2018-07-18 09:45:00,83.52,83.54,83.44,83.46,10883.0,74.1838,74.2016,74.1128,74.1305,10883.0
2018-07-18 09:50:00,83.46,83.53,83.36,83.39,8966.0,74.1305,74.1927,74.0417,74.0683,8966.0
2018-07-18 09:55:00,83.41,83.46,83.33,83.33,8043.0,74.0861,74.1305,74.0151,74.0151,8043.0
2018-07-18 10:00:00,83.33,83.35,83.27,83.34,10267.0,74.0151,74.0328,73.9618,74.0239,10267.0
2018-07-18 10:05:00,83.33,83.34,83.25,83.25,10776.0,74.0151,74.0239,73.944,73.944,10776.0
2018-07-18 10:10:00,83.25,83.34,83.24,83.25,10236.0,73.944,74.0239,73.9351,73.944,10236.0
2018-07-18 10:15:00,83.25,83.3,83.17,83.2,10000.0,73.944,73.9884,73.8729,73.8996,10000.0
2018-07-18 10:20:00,83.18,83.23,83.15,83.2,14235.0,73.8818,73.9262,73.8552,73.8996,14235.0
2018-07-18 10:25:00,83.2,83.28,83.19,83.26,6177.0,73.8996,73.9706,73.8907,73.9529,6177.0
2018-07-18 10:30:00,83.26,83.28,83.22,83.23,8355.0,73.9529,73.9706,73.9173,73.9262,8355.0
2018-07-18 10:35:00,83.23,83.23,83.16,83.2,5000.0,73.9262,73.9262,73.8641,73.8996,5000.0
2018-07-18 10:40:00,83.2,83.25,83.2,83.23,3815.0,73.8996,73.944,73.8996,73.9262,3815.0
2018-07-18 10:45:00,83.23,83.25,83.11,83.11,6627.0,73.9262,73.944,73.8196,73.8196,6627.0
2018-07-18 10:50:00,83.1,83.1,83.04,83.08,6747.0,73.8108,73.8108,73.7575,73.793,6747.0
2018-07-18 10:55:00,83.08,83.13,83.03,83.06,8911.0,73.793,73.8374,73.7486,73.7752,8911.0
2018-07-18 11:00:00,83.06,83.08,83.04,83.05,9625.0,73.7752,73.793,73.7575,73.7664,9625.0
2018-07-18 11:05:00,83.03,83.14,83.02,83.14,6308.0,73.7486,73.8463,73.7397,73.8463,6308.0
2018-07-18 11:10:00,83.15,83.17,83.1,83.1,5672.0,73.8552,73.8729,73.8108,73.8108,5672.0
2018-07-18 11:15:00,83.08,83.1,83.04,83.1,5304.0,73.793,73.8108,73.7575,73.8108,5304.0
2018-07-18 11:20:00,83.08,83.09,83.06,83.07,6977.0,73.793,73.8019,73.7752,73.7841,6977.0
2018-07-18 11:25:00,83.08,83.15,83.08,83.14,3550.0,73.793,73.8552,73.793,73.8463,3550.0
2018-07-18 11:30:00,83.12,83.18,83.11,83.18,4947.0,73.8285,73.8818,73.8196,73.8818,4947.0
2018-07-18 11:35:00,83.17,83.22,83.16,83.22,6068.0,73.8729,73.9173,73.8641,73.9173,6068.0
2018-07-18 11:40:00,83.2,83.26,83.19,83.24,6408.0,73.8996,73.9529,73.8907,73.9351,6408.0
2018-07-18 11:45:00,83.23,83.24,83.18,83.24,7967.0,73.9262,73.9351,73.8818,73.9351,7967.0
2018-07-18 11:50:00,83.27,83.28,83.23,83.24,3518.0,73.9618,73.9706,73.9262,73.9351,3518.0
2018-07-18 11:55:00,83.24,83.34,83.24,83.34,9291.0,73.9351,74.0239,73.9351,74.0239,9291.0
2018-07-18 12:00:00,83.33,83.36,83.31,83.36,7581.0,74.0151,74.0417,73.9973,74.0417,7581.0
2018-07-18 12:05:00,83.36,83.39,83.34,83.36,2414.0,74.0417,74.0683,74.0239,74.0417,2414.0
2018-07-18 12:10:00,83.38,83.4,83.35,83.36,4847.0,74.0595,74.0772,74.0328,74.0417,4847.0
2018-07-18 12:15:00,83.36,83.41,83.33,83.34,6000.0,74.0417,74.0861,74.0151,74.0239,6000.0
2018-07-18 12:20:00,83.36,83.37,83.27,83.27,6496.0,74.0417,74.0506,73.9618,73.9618,6496.0
2018-07-18 12:25:00,83.24,83.26,83.15,83.15,5321.0,73.9351,73.9529,73.8552,73.8552,5321.0
2018-07-18 12:30:00,83.15,83.18,83.14,83.16,4796.0,73.8552,73.8818,73.8463,73.8641,4796.0
2018-07-18 12:35:00,83.14,83.14,83.09,83.13,4630.0,73.8463,73.8463,73.8019,73.8374,4630.0
2018-07-18 12:40:00,83.12,83.15,83.11,83.12,5744.0,73.8285,73.8552,73.8196,73.8285,5744.0
2018-07-18 12:45:00,83.12,83.13,83.09,83.11,4774.0,73.8285,73.8374,73.8019,73.8196,4774.0
2018-07-18 12:50:00,83.11,83.11,83.06,83.07,3779.0,73.8196,73.8196,73.7752,73.7841,3779.0
2018-07-18 12:55:00,83.08,83.09,83.04,83.08,3760.0,73.793,73.8019,73.7575,73.793,3760.0
2018-07-18 13:00:00,83.07,83.07,83.03,83.04,2700.0,73.7841,73.7841,73.7486,73.7575,2700.0
2018-07-18 13:05:00,83.03,83.05,83.0,83.05,5379.0,73.7486,73.7664,73.7219,73.7664,5379.0
2018-07-18 13:10:00,83.05,83.06,83.03,83.03,2220.0,73.7664,73.7752,73.7486,73.7486,2220.0
2018-07-18 13:15:00,83.03,83.06,83.03,83.05,2995.0,73.7486,73.7752,73.7486,73.7664,2995.0
2018-07-18 13:20:00,83.04,83.08,83.04,83.07,3606.0,73.7575,73.793,73.7575,73.7841,3606.0
2018-07-18 13:25:00,83.07,83.07,83.03,83.04,5448.0,73.7841,73.7841,73.7486,73.7575,5448.0
2018-07-18 13:30:00,83.05,83.06,83.02,83.02,6346.0,73.7664,73.7752,73.7397,73.7397,6346.0
2018-07-18 13:35:00,83.02,83.04,83.02,83.04,2211.0,73.7397,73.7575,73.7397,73.7575,2211.0
2018-07-18 13:40:00,83.04,83.04,82.99,83.03,15003.0,73.7575,73.7575,73.7131,73.7486,15003.0
2018-07-18 13:45:00,83.01,83.03,82.95,82.96,8287.0,73.7308,73.7486,73.6775,73.6864,8287.0
2018-07-18 13:50:00,82.97,82.99,82.92,82.97,11200.0,73.6953,73.7131,73.6509,73.6953,11200.0
2018-07-18 13:55:00,82.97,83.03,82.97,83.01,3271.0,73.6953,73.7486,73.6953,73.7308,3271.0
2018-07-18 14:00:00,83.02,83.03,82.94,82.99,7959.0,73.7397,73.7486,73.6686,73.7131,7959.0
2018-07-18 14:05:00,83.0,83.0,82.94,82.96,5961.0,73.7219,73.7219,73.6686,73.6864,5961.0
2018-07-18 14:10:00,82.96,82.97,82.93,82.94,5724.0,73.6864,73.6953,73.6598,73.6686,5724.0
2018-07-18 14:15:00,82.94,82.96,82.94,82.94,5612.0,73.6686,73.6864,73.6686,73.6686,5612.0
2018-07-18 14:20:00,82.94,82.94,82.86,82.86,13649.0,73.6686,73.6686,73.5976,73.5976,13649.0
2018-07-18 14:25:00,82.86,82.88,82.85,82.88,7090.0,73.5976,73.6154,73.5887,73.6154,7090.0
2018-07-18 14:30:00,82.87,82.88,82.74,82.74,42889.0,73.6065,73.6154,73.491,73.491,42889.0
2018-07-18 14:35:00,82.74,82.78,82.73,82.78,8870.0,73.491,73.5265,73.4821,73.5265,8870.0
2018-07-18 14:40:00,82.79,82.8,82.75,82.78,5902.0,73.5354,73.5443,73.4999,73.5265,5902.0
2018-07-18 14:45:00,82.79,82.82,82.77,82.81,7944.0,73.5354,73.5621,73.5177,73.5532,7944.0
2018-07-18 14:50:00,82.82,82.82,82.76,82.76,6401.0,73.5621,73.5621,73.5088,73.5088,6401.0
2018-07-18 14:55:00,82.76,82.78,82.69,82.7,10107.0,73.5088,73.5265,73.4466,73.4555,10107.0
2018-07-18 15:00:00,82.7,82.7,82.63,82.66,10700.0,73.4555,73.4555,73.3933,73.4199,10700.0
2018-07-18 15:05:00,82.67,82.72,82.64,82.71,11252.0,73.4288,73.4732,73.4022,73.4644,11252.0
2018-07-18 15:10:00,82.7,82.71,82.65,82.66,9769.0,73.4555,73.4644,73.4111,73.4199,9769.0
2018-07-18 15:15:00,82.67,82.69,82.65,82.67,23308.0,73.4288,73.4466,73.4111,73.4288,23308.0
2018-07-18 15:20:00,82.67,82.69,82.67,82.68,8171.0,73.4288,73.4466,73.4288,73.4377,8171.0
2018-07-18 15:25:00,82.67,82.7,82.66,82.7,16099.0,73.4288,73.4555,73.4199,73.4555,16099.0
2018-07-18 15:30:00,82.7,82.7,82.65,82.65,16879.0,73.4555,73.4555,73.4111,73.4111,16879.0
2018-07-18 15:35:00,82.66,82.7,82.65,82.65,23299.0,73.4199,73.4555,73.4111,73.4111,23299.0
2018-07-18 15:40:00,82.65,82.66,82.59,82.63,31208.0,73.4111,73.4199,73.3578,73.3933,31208.0
2018-07-18 15:45:00,82.63,82.71,82.62,82.7,23215.0,73.3933,73.4644,73.3844,73.4555,23215.0
2018-07-18 15:50:00,82.69,82.74,82.69,82.73,50168.0,73.4466,73.491,73.4466,73.4821,50168.0
2018-07-18 15:55:00,82.74,82.75,82.62,82.67,128991.0,73.491,73.4999,73.3844,73.4288,128991.0
2018-07-19 09:30:00,82.57,82.94,82.57,82.9,35418.0,73.34,73.6686,73.34,73.6331,35418.0
2018-07-19 09:35:00,82.89,82.9,82.72,82.77,15220.0,73.6242,73.6331,73.4732,73.5177,15220.0
2018-07-19 09:40:00,82.76,82.77,82.61,82.7,16847.0,73.5088,73.5177,73.3755,73.4555,16847.0
2018-07-19 09:45:00,82.73,82.73,82.54,82.56,8802.0,73.4821,73.4821,73.3134,73.3311,8802.0
2018-07-19 09:50:00,82.57,82.67,82.55,82.64,8977.0,73.34,73.4288,73.3222,73.4022,8977.0
2018-07-19 09:55:00,82.66,82.74,82.54,82.72,12267.0,73.4199,73.491,73.3134,73.4732,12267.0
2018-07-19 10:00:00,82.75,82.76,82.66,82.68,5371.0,73.4999,73.5088,73.4199,73.4377,5371.0
2018-07-19 10:05:00,82.66,82.77,82.66,82.77,7183.0,73.4199,73.5177,73.4199,73.5177,7183.0
2018-07-19 10:10:00,82.76,82.77,82.7,82.72,5825.0,73.5088,73.5177,73.4555,73.4732,5825.0
2018-07-19 10:15:00,82.73,82.73,82.63,82.64,7085.0,73.4821,73.4821,73.3933,73.4022,7085.0
2018-07-19 10:20:00,82.63,82.67,82.59,82.6,7810.0,73.3933,73.4288,73.3578,73.3667,7810.0
2018-07-19 10:25:00,82.6,82.63,82.59,82.63,8657.0,73.3667,73.3933,73.3578,73.3933,8657.0
2018-07-19 10:30:00,82.63,82.67,82.59,82.66,8343.0,73.3933,73.4288,73.3578,73.4199,8343.0
2018-07-19 10:35:00,82.66,82.66,82.59,82.63,5571.0,73.4199,73.4199,73.3578,73.3933,5571.0
2018-07-19 10:40:00,82.64,82.71,82.62,82.69,9360.0,73.4022,73.4644,73.3844,73.4466,9360.0
2018-07-19 10:45:00,82.7,82.73,82.65,82.65,7781.0,73.4555,73.4821,73.4111,73.4111,7781.0
2018-07-19 10:50:00,82.65,82.71,82.62,82.7,4391.0,73.4111,73.4644,73.3844,73.4555,4391.0
2018-07-19 10:55:00,82.7,82.71,82.61,82.61,7142.0,73.4555,73.4644,73.3755,73.3755,7142.0
2018-07-19 11:00:00,82.61,82.64,82.58,82.58,6047.0,73.3755,73.4022,73.3489,73.3489,6047.0
2018-07-19 11:05:00,82.57,82.63,82.57,82.62,6837.0,73.34,73.3933,73.34,73.3844,6837.0
2018-07-19 11:10:00,82.63,82.65,82.62,82.65,5629.0,73.3933,73.4111,73.3844,73.4111,5629.0
2018-07-19 11:15:00,82.66,82.68,82.64,82.67,6440.0,73.4199,73.4377,73.4022,73.4288,6440.0
2018-07-19 11:20:00,82.66,82.66,82.62,82.62,5024.0,73.4199,73.4199,73.3844,73.3844,5024.0
2018-07-19 11:25:00,82.62,82.65,82.61,82.64,7274.0,73.3844,73.4111,73.3755,73.4022,7274.0
2018-07-19 11:30:00,82.64,82.69,82.64,82.67,8736.0,73.4022,73.4466,73.4022,73.4288,8736.0
2018-07-19 11:35:00,82.68,82.75,82.66,82.75,6783.0,73.4377,73.4999,73.4199,73.4999,6783.0
2018-07-19 11:40:00,82.74,82.76,82.71,82.72,12351.0,73.491,73.5088,73.4644,73.4732,12351.0
2018-07-19 11:45:00,82.71,82.77,82.7,82.71,10040.0,73.4644,73.5177,73.4555,73.4644,10040.0
2018-07-19 11:50:00,82.7,82.73,82.7,82.73,4516.0,73.4555,73.4821,73.4555,73.4821,4516.0
2018-07-19 11:55:00,82.72,82.76,82.72,82.74,4800.0,73.4732,73.5088,73.4732,73.491,4800.0
2018-07-19 12:00:00,82.76,82.81,82.73,82.79,15194.0,73.5088,73.5532,73.4821,73.5354,15194.0
2018-07-19 12:05:00,82.8,82.8,82.75,82.77,5368.0,73.5443,73.5443,73.4999,73.5177,5368.0
2018-07-19 12:10:00,82.76,82.77,82.72,82.72,6513.0,73.5088,73.5177,73.4732,73.4732,6513.0
2018-07-19 12:15:00,82.74,82.76,82.69,82.69,5899.0,73.491,73.5088,73.4466,73.4466,5899.0
2018-07-19 12:20:00,82.7,82.71,82.68,82.7,2990.0,73.4555,73.4644,73.4377,73.4555,2990.0
2018-07-19 12:25:00,82.7,82.74,82.69,82.72,11485.0,73.4555,73.491,73.4466,73.4732,11485.0
2018-07-19 12:30:00,82.72,82.73,82.71,82.72,7275.0,73.4732,73.4821,73.4644,73.4732,7275.0
2018-07-19 12:35:00,82.72,82.79,82.72,82.78,9497.0,73.4732,73.5354,73.4732,73.5265,9497.0
2018-07-19 12:40:00,82.78,82.78,82.75,82.78,9313.0,73.5265,73.5265,73.4999,73.5265,9313.0
2018-07-19 12:45:00,82.78,82.78,82.73,82.74,5964.0,73.5265,73.5265,73.4821,73.491,5964.0
2018-07-19 12:50:00,82.74,82.75,82.73,82.75,5800.0,73.491,73.4999,73.4821,73.4999,5800.0
2018-07-19 12:55:00,82.76,82.8,82.76,82.79,7195.0,73.5088,73.5443,73.5088,73.5354,7195.0
2018-07-19 13:00:00,82.79,82.89,82.72,82.76,20705.0,73.5354,73.6242,73.4732,73.5088,20705.0
2018-07-19 13:05:00,82.74,82.82,82.74,82.78,9574.0,73.491,73.5621,73.491,73.5265,9574.0
2018-07-19 13:10:00,82.78,82.81,82.76,82.76,5042.0,73.5265,73.5532,73.5088,73.5088,5042.0
2018-07-19 13:15:00,82.79,82.79,82.72,82.72,5629.0,73.5354,73.5354,73.4732,73.4732,5629.0
2018-07-19 13:20:00,82.72,82.79,82.72,82.78,5900.0,73.4732,73.5354,73.4732,73.5265,5900.0
2018-07-19 13:25:00,82.78,82.78,82.75,82.76,3569.0,73.5265,73.5265,73.4999,73.5088,3569.0
2018-07-19 13:30:00,82.75,82.75,82.7,82.7,5130.0,73.4999,73.4999,73.4555,73.4555,5130.0
2018-07-19 13:35:00,82.71,82.76,82.7,82.74,7292.0,73.4644,73.5088,73.4555,73.491,7292.0
2018-07-19 13:40:00,82.74,82.75,82.72,82.73,4380.0,73.491,73.4999,73.4732,73.4821,4380.0
2018-07-19 13:45:00,82.73,82.74,82.7,82.7,6330.0,73.4821,73.491,73.4555,73.4555,6330.0
2018-07-19 13:50:00,82.69,82.69,82.65,82.67,9178.0,73.4466,73.4466,73.4111,73.4288,9178.0
2018-07-19 13:55:00,82.67,82.7,82.67,82.69,3640.0,73.4288,73.4555,73.4288,73.4466,3640.0
2018-07-19 14:00:00,82.7,82.72,82.7,82.7,5305.0,73.4555,73.4732,73.4555,73.4555,5305.0
2018-07-19 14:05:00,82.71,82.76,82.71,82.76,8269.0,73.4644,73.5088,73.4644,73.5088,8269.0
2018-07-19 14:10:00,82.76,82.79,82.75,82.79,8773.0,73.5088,73.5354,73.4999,73.5354,8773.0
2018-07-19 14:15:00,82.79,82.79,82.74,82.76,7345.0,73.5354,73.5354,73.491,73.5088,7345.0
2018-07-19 14:20:00,82.77,82.78,82.75,82.75,5210.0,73.5177,73.5265,73.4999,73.4999,5210.0
2018-07-19 14:25:00,82.76,82.77,82.73,82.75,8213.0,73.5088,73.5177,73.4821,73.4999,8213.0
2018-07-19 14:30:00,82.75,82.76,82.72,82.75,7070.0,73.4999,73.5088,73.4732,73.4999,7070.0
2018-07-19 14:35:00,82.75,82.75,82.69,82.7,7690.0,73.4999,73.4999,73.4466,73.4555,7690.0
2018-07-19 14:40:00,82.7,82.7,82.68,82.69,5577.0,73.4555,73.4555,73.4377,73.4466,5577.0
2018-07-19 14:45:00,82.68,82.7,82.66,82.66,6864.0,73.4377,73.4555,73.4199,73.4199,6864.0
2018-07-19 14:50:00,82.65,82.65,82.6,82.61,6640.0,73.4111,73.4111,73.3667,73.3755,6640.0
2018-07-19 14:55:00,82.62,82.66,82.61,82.66,6236.0,73.3844,73.4199,73.3755,73.4199,6236.0
2018-07-19 15:00:00,82.65,82.72,82.65,82.7,8605.0,73.4111,73.4732,73.4111,73.4555,8605.0
2018-07-19 15:05:00,82.7,82.71,82.67,82.69,11171.0,73.4555,73.4644,73.4288,73.4466,11171.0
2018-07-19 15:10:00,82.69,82.69,82.63,82.63,10140.0,73.4466,73.4466,73.3933,73.3933,10140.0
2018-07-19 15:15:00,82.63,82.63,82.59,82.6,7328.0,73.3933,73.3933,73.3578,73.3667,7328.0
2018-07-19 15:20:00,82.6,82.62,82.58,82.59,6801.0,73.3667,73.3844,73.3489,73.3578,6801.0
2018-07-19 15:25:00,82.59,82.68,82.59,82.67,8467.0,73.3578,73.4377,73.3578,73.4288,8467.0
2018-07-19 15:30:00,82.67,82.68,82.64,82.66,23204.0,73.4288,73.4377,73.4022,73.4199,23204.0
2018-07-19 15:35:00,82.65,82.65,82.6,82.61,14635.0,73.4111,73.4111,73.3667,73.3755,14635.0
2018-07-19 15:40:00,82.61,82.68,82.6,82.68,9630.0,73.3755,73.4377,73.3667,73.4377,9630.0
2018-07-19 15:45:00,82.67,82.67,82.6,82.61,19377.0,73.4288,73.4288,73.3667,73.3755,19377.0
2018-07-19 15:50:00,82.62,82.65,82.58,82.64,25665.0,73.3844,73.4111,73.3489,73.4022,25665.0
2018-07-19 15:55:00,82.64,82.7,82.63,82.66,54964.0,73.4022,73.4555,73.3933,73.4199,54964.0
2018-07-20 09:30:00,82.39,82.54,82.3,82.34,73822.0,73.1801,73.3134,73.1002,73.1357,73822.0
2018-07-20 09:35:00,82.38,82.49,82.35,82.4,9184.0,73.1712,73.269,73.1446,73.189,9184.0
2018-07-20 09:40:00,82.38,82.43,82.32,82.43,7394.0,73.1712,73.2157,73.118,73.2157,7394.0
2018-07-20 09:45:00,82.47,82.5,82.37,82.37,10551.0,73.2512,73.2778,73.1624,73.1624,10551.0
2018-07-20 09:50:00,82.37,82.42,82.3,82.42,6312.0,73.1624,73.2068,73.1002,73.2068,6312.0
2018-07-20 09:55:00,82.42,82.53,82.39,82.49,7097.0,73.2068,73.3045,73.1801,73.269,7097.0
2018-07-20 10:00:00,82.49,82.51,82.44,82.47,6909.0,73.269,73.2867,73.2245,73.2512,6909.0
2018-07-20 10:05:00,82.46,82.51,82.41,82.51,6745.0,73.2423,73.2867,73.1979,73.2867,6745.0
2018-07-20 10:10:00,82.49,82.51,82.42,82.46,6837.0,73.269,73.2867,73.2068,73.2423,6837.0
2018-07-20 10:15:00,82.47,82.54,82.47,82.49,7399.0,73.2512,73.3134,73.2512,73.269,7399.0
2018-07-20 10:20:00,82.5,82.56,82.5,82.52,7290.0,73.2778,73.3311,73.2778,73.2956,7290.0
2018-07-20 10:25:00,82.52,82.52,82.43,82.5,7425.0,73.2956,73.2956,73.2157,73.2778,7425.0
2018-07-20 10:30:00,82.51,82.62,82.51,82.6,4235.0,73.2867,73.3844,73.2867,73.3667,4235.0
2018-07-20 10:35:00,82.6,82.6,82.52,82.53,12994.0,73.3667,73.3667,73.2956,73.3045,12994.0
2018-07-20 10:40:00,82.54,82.55,82.48,82.54,10667.0,73.3134,73.3222,73.2601,73.3134,10667.0
2018-07-20 10:45:00,82.58,82.59,82.54,82.55,6757.0,73.3489,73.3578,73.3134,73.3222,6757.0
2018-07-20 10:50:00,82.54,82.55,82.5,82.53,5305.0,73.3134,73.3222,73.2778,73.3045,5305.0
2018-07-20 10:55:00,82.52,82.57,82.51,82.57,6159.0,73.2956,73.34,73.2867,73.34,6159.0
2018-07-20 11:00:00,82.57,82.62,82.57,82.57,5300.0,73.34,73.3844,73.34,73.34,5300.0
2018-07-20 11:05:00,82.58,82.58,82.53,82.55,3308.0,73.3489,73.3489,73.3045,73.3222,3308.0
2018-07-20 11:10:00,82.55,82.62,82.53,82.62,6637.0,73.3222,73.3844,73.3045,73.3844,6637.0
2018-07-20 11:15:00,82.63,82.69,82.61,82.69,6564.0,73.3933,73.4466,73.3755,73.4466,6564.0
2018-07-20 11:20:00,82.68,82.69,82.61,82.62,7936.0,73.4377,73.4466,73.3755,73.3844,7936.0
2018-07-20 11:25:00,82.63,82.7,82.63,82.69,10297.0,73.3933,73.4555,73.3933,73.4466,10297.0
2018-07-20 11:30:00,82.69,82.79,82.69,82.79,5393.0,73.4466,73.5354,73.4466,73.5354,5393.0
2018-07-20 11:35:00,82.77,82.79,82.75,82.77,4189.0,73.5177,73.5354,73.4999,73.5177,4189.0
2018-07-20 11:40:00,82.76,82.84,82.76,82.82,5243.0,73.5088,73.5798,73.5088,73.5621,5243.0
2018-07-20 11:45:00,82.82,82.83,82.79,82.81,6397.0,73.5621,73.5709,73.5354,73.5532,6397.0
2018-07-20 11:50:00,82.8,82.86,82.8,82.82,6871.0,73.5443,73.5976,73.5443,73.5621,6871.0
2018-07-20 11:55:00,82.82,82.83,82.78,82.78,6000.0,73.5621,73.5709,73.5265,73.5265,6000.0
2018-07-20 12:00:00,82.79,82.81,82.77,82.8,7993.0,73.5354,73.5532,73.5177,73.5443,7993.0
2018-07-20 12:05:00,82.8,82.8,82.76,82.78,8689.0,73.5443,73.5443,73.5088,73.5265,8689.0
2018-07-20 12:10:00,82.77,82.79,82.76,82.77,5687.0,73.5177,73.5354,73.5088,73.5177,5687.0
2018-07-20 12:15:00,82.77,82.77,82.75,82.75,5550.0,73.5177,73.5177,73.4999,73.4999,5550.0
2018-07-20 12:20:00,82.76,82.79,82.75,82.79,19822.0,73.5088,73.5354,73.4999,73.5354,19822.0
2018-07-20 12:25:00,82.78,82.81,82.75,82.78,28052.0,73.5265,73.5532,73.4999,73.5265,28052.0
2018-07-20 12:30:00,82.78,82.84,82.78,82.81,9799.0,73.5265,73.5798,73.5265,73.5532,9799.0
2018-07-20 12:35:00,82.8,82.82,82.75,82.81,17961.0,73.5443,73.5621,73.4999,73.5532,17961.0
2018-07-20 12:40:00,82.82,82.83,82.81,82.82,4903.0,73.5621,73.5709,73.5532,73.5621,4903.0
2018-07-20 12:45:00,82.81,82.82,82.75,82.77,6729.0,73.5532,73.5621,73.4999,73.5177,6729.0
2018-07-20 12:50:00,82.78,82.78,82.75,82.78,5360.0,73.5265,73.5265,73.4999,73.5265,5360.0
2018-07-20 12:55:00,82.77,82.79,82.73,82.75,4278.0,73.5177,73.5354,73.4821,73.4999,4278.0
2018-07-20 13:00:00,82.76,82.77,82.71,82.72,5503.0,73.5088,73.5177,73.4644,73.4732,5503.0
2018-07-20 13:05:00,82.72,82.73,82.7,82.7,2918.0,73.4732,73.4821,73.4555,73.4555,2918.0
2018-07-20 13:10:00,82.72,82.74,82.72,82.73,3454.0,73.4732,73.491,73.4732,73.4821,3454.0
2018-07-20 13:15:00,82.74,82.75,82.73,82.73,3550.0,73.491,73.4999,73.4821,73.4821,3550.0
2018-07-20 13:20:00,82.72,82.74,82.7,82.71,5348.0,73.4732,73.491,73.4555,73.4644,5348.0
2018-07-20 13:25:00,82.71,82.73,82.68,82.71,6660.0,73.4644,73.4821,73.4377,73.4644,6660.0
2018-07-20 13:30:00,82.69,82.69,82.66,82.67,3675.0,73.4466,73.4466,73.4199,73.4288,3675.0
2018-07-20 13:35:00,82.68,82.7,82.67,82.68,4712.0,73.4377,73.4555,73.4288,73.4377,4712.0
2018-07-20 13:40:00,82.7,82.72,82.69,82.71,2908.0,73.4555,73.4732,73.4466,73.4644,2908.0
2018-07-20 13:45:00,82.71,82.71,82.64,82.66,5319.0,73.4644,73.4644,73.4022,73.4199,5319.0
2018-07-20 13:50:00,82.66,82.7,82.66,82.68,3110.0,73.4199,73.4555,73.4199,73.4377,3110.0
2018-07-20 13:55:00,82.68,82.74,82.68,82.72,3471.0,73.4377,73.491,73.4377,73.4732,3471.0
2018-07-20 14:00:00,82.73,82.79,82.73,82.76,2775.0,73.4821,73.5354,73.4821,73.5088,2775.0
2018-07-20 14:05:00,82.77,82.8,82.74,82.74,5199.0,73.5177,73.5443,73.491,73.491,5199.0
2018-07-20 14:10:00,82.74,82.74,82.67,82.68,7229.0,73.491,73.491,73.4288,73.4377,7229.0
2018-07-20 14:15:00,82.66,82.72,82.66,82.68,4901.0,73.4199,73.4732,73.4199,73.4377,4901.0
2018-07-20 14:20:00,82.68,82.74,82.67,82.69,6370.0,73.4377,73.491,73.4288,73.4466,6370.0
2018-07-20 14:25:00,82.7,82.7,82.66,82.69,4743.0,73.4555,73.4555,73.4199,73.4466,4743.0
2018-07-20 14:30:00,82.7,82.7,82.63,82.63,5817.0,73.4555,73.4555,73.3933,73.3933,5817.0
2018-07-20 14:35:00,82.63,82.63,82.59,82.6,3110.0,73.3933,73.3933,73.3578,73.3667,3110.0
2018-07-20 14:40:00,82.62,82.67,82.62,82.67,3507.0,73.3844,73.4288,73.3844,73.4288,3507.0
2018-07-20 14:45:00,82.66,82.71,82.65,82.7,5659.0,73.4199,73.4644,73.4111,73.4555,5659.0
2018-07-20 14:50:00,82.7,82.72,82.68,82.71,5047.0,73.4555,73.4732,73.4377,73.4644,5047.0
2018-07-20 14:55:00,82.7,82.7,82.68,82.68,2000.0,73.4555,73.4555,73.4377,73.4377,2000.0
2018-07-20 15:00:00,82.68,82.68,82.66,82.66,5591.0,73.4377,73.4377,73.4199,73.4199,5591.0
2018-07-20 15:05:00,82.66,82.7,82.65,82.69,4221.0,73.4199,73.4555,73.4111,73.4466,4221.0
2018-07-20 15:10:00,82.68,82.69,82.63,82.69,10983.0,73.4377,73.4466,73.3933,73.4466,10983.0
2018-07-20 15:15:00,82.69,82.74,82.68,82.74,12146.0,73.4466,73.491,73.4377,73.491,12146.0
2018-07-20 15:20:00,82.73,82.73,82.68,82.69,6288.0,73.4821,73.4821,73.4377,73.4466,6288.0
2018-07-20 15:25:00,82.68,82.72,82.66,82.72,5731.0,73.4377,73.4732,73.4199,73.4732,5731.0
2018-07-20 15:30:00,82.72,82.73,82.7,82.73,19441.0,73.4732,73.4821,73.4555,73.4821,19441.0
2018-07-20 15:35:00,82.73,82.73,82.69,82.7,11572.0,73.4821,73.4821,73.4466,73.4555,11572.0
2018-07-20 15:40:00,82.7,82.74,82.69,82.72,17702.0,73.4555,73.491,73.4466,73.4732,17702.0
2018-07-20 15:45:00,82.72,82.74,82.71,82.73,23525.0,73.4732,73.491,73.4644,73.4821,23525.0
2018-07-20 15:50:00,82.72,82.73,82.65,82.67,34563.0,73.4732,73.4821,73.4111,73.4288,34563.0
2018-07-20 15:55:00,82.66,82.71,82.65,82.69,67481.0,73.4199,73.4644,73.4111,73.4466,67481.0
2018-07-23 09:30:00,82.48,82.62,82.32,82.4,33151.0,73.2601,73.3844,73.118,73.189,33151.0
2018-07-23 09:35:00,82.4,82.41,82.28,82.36,15852.0,73.189,73.1979,73.0824,73.1535,15852.0
2018-07-23 09:40:00,82.37,82.43,82.18,82.21,19665.0,73.1624,73.2157,72.9936,73.0203,19665.0
2018-07-23 09:45:00,82.19,82.31,82.16,82.27,11972.0,73.0025,73.1091,72.9758,73.0735,11972.0
2018-07-23 09:50:00,82.22,82.25,82.16,82.19,12375.0,73.0291,73.0558,72.9758,73.0025,12375.0
2018-07-23 09:55:00,82.2,82.35,82.17,82.23,34406.0,73.0114,73.1446,72.9847,73.038,34406.0
2018-07-23 10:00:00,82.25,82.28,82.18,82.18,21331.0,73.0558,73.0824,72.9936,72.9936,21331.0
2018-07-23 10:05:00,82.19,82.23,82.14,82.14,18307.0,73.0025,73.038,72.9581,72.9581,18307.0
2018-07-23 10:10:00,82.14,82.19,82.14,82.16,16761.0,72.9581,73.0025,72.9581,72.9758,16761.0
2018-07-23 10:15:00,82.16,82.17,82.11,82.13,12535.0,72.9758,72.9847,72.9314,72.9492,12535.0
2018-07-23 10:20:00,82.12,82.12,81.97,82.01,20149.0,72.9403,72.9403,72.8071,72.8426,20149.0
2018-07-23 10:25:00,82.01,82.01,81.92,81.95,9863.0,72.8426,72.8426,72.7627,72.7893,9863.0
2018-07-23 10:30:00,81.94,81.94,81.84,81.88,19907.0,72.7804,72.7804,72.6916,72.7271,19907.0
2018-07-23 10:35:00,81.87,81.92,81.77,81.87,16868.0,72.7183,72.7627,72.6294,72.7183,16868.0
2018-07-23 10:40:00,81.86,81.87,81.78,81.78,10758.0,72.7094,72.7183,72.6383,72.6383,10758.0
2018-07-23 10:45:00,81.79,81.82,81.78,81.81,12489.0,72.6472,72.6738,72.6383,72.665,12489.0
2018-07-23 10:50:00,81.8,81.81,81.74,81.75,12543.0,72.6561,72.665,72.6028,72.6117,12543.0
2018-07-23 10:55:00,81.74,81.81,81.74,81.78,9096.0,72.6028,72.665,72.6028,72.6383,9096.0
2018-07-23 11:00:00,81.77,81.77,81.72,81.77,20286.0,72.6294,72.6294,72.585,72.6294,20286.0
2018-07-23 11:05:00,81.78,81.79,81.74,81.75,27106.0,72.6383,72.6472,72.6028,72.6117,27106.0
2018-07-23 11:10:00,81.74,81.81,81.74,81.77,12960.0,72.6028,72.665,72.6028,72.6294,12960.0
2018-07-23 11:15:00,81.77,81.82,81.77,81.79,15566.0,72.6294,72.6738,72.6294,72.6472,15566.0
2018-07-23 11:20:00,81.78,81.78,81.7,81.78,36963.0,72.6383,72.6383,72.5673,72.6383,36963.0
2018-07-23 11:25:00,81.77,81.77,81.67,81.7,20499.0,72.6294,72.6294,72.5406,72.5673,20499.0
2018-07-23 11:30:00,81.71,81.76,81.7,81.75,14546.0,72.5761,72.6206,72.5673,72.6117,14546.0
2018-07-23 11:35:00,81.73,81.73,81.67,81.71,19321.0,72.5939,72.5939,72.5406,72.5761,19321.0
2018-07-23 11:40:00,81.71,81.74,81.69,81.72,11884.0,72.5761,72.6028,72.5584,72.585,11884.0
2018-07-23 11:45:00,81.71,81.72,81.64,81.67,9065.0,72.5761,72.585,72.514,72.5406,9065.0
2018-07-23 11:50:00,81.67,81.71,81.64,81.71,12016.0,72.5406,72.5761,72.514,72.5761,12016.0
2018-07-23 11:55:00,81.71,81.78,81.7,81.78,8325.0,72.5761,72.6383,72.5673,72.6383,8325.0
2018-07-23 12:00:00,81.77,81.8,81.72,81.72,8231.0,72.6294,72.6561,72.585,72.585,8231.0
2018-07-23 12:05:00,81.71,81.8,81.71,81.8,12042.0,72.5761,72.6561,72.5761,72.6561,12042.0
2018-07-23 12:10:00,81.81,81.82,81.79,81.81,12904.0,72.665,72.6738,72.6472,72.665,12904.0
2018-07-23 12:15:00,81.81,81.81,81.75,81.78,11568.0,72.665,72.665,72.6117,72.6383,11568.0
2018-07-23 12:20:00,81.79,81.82,81.78,81.79,9337.0,72.6472,72.6738,72.6383,72.6472,9337.0
2018-07-23 12:25:00,81.79,81.82,81.77,81.81,10376.0,72.6472,72.6738,72.6294,72.665,10376.0
2018-07-23 12:30:00,81.81,81.84,81.81,81.83,12835.0,72.665,72.6916,72.665,72.6827,12835.0
2018-07-23 12:35:00,81.83,81.88,81.82,81.87,13546.0,72.6827,72.7271,72.6738,72.7183,13546.0
2018-07-23 12:40:00,81.87,81.87,81.84,81.84,9055.0,72.7183,72.7183,72.6916,72.6916,9055.0
2018-07-23 12:45:00,81.84,81.87,81.81,81.82,5777.0,72.6916,72.7183,72.665,72.6738,5777.0
2018-07-23 12:50:00,81.82,81.89,81.8,81.89,10189.0,72.6738,72.736,72.6561,72.736,10189.0
2018-07-23 12:55:00,81.89,81.92,81.86,81.92,16047.0,72.736,72.7627,72.7094,72.7627,16047.0
2018-07-23 13:00:00,81.9,81.97,81.9,81.95,13059.0,72.7449,72.8071,72.7449,72.7893,13059.0
2018-07-23 13:05:00,81.95,81.95,81.91,81.93,6226.0,72.7893,72.7893,72.7538,72.7715,6226.0
2018-07-23 13:10:00,81.93,81.97,81.92,81.97,12961.0,72.7715,72.8071,72.7627,72.8071,12961.0
2018-07-23 13:15:00,81.97,81.97,81.91,81.93,6973.0,72.8071,72.8071,72.7538,72.7715,6973.0
2018-07-23 13:20:00,81.92,81.93,81.88,81.89,10280.0,72.7627,72.7715,72.7271,72.736,10280.0
2018-07-23 13:25:00,81.9,81.93,81.89,81.89,6468.0,72.7449,72.7715,72.736,72.736,6468.0
2018-07-23 13:30:00,81.88,81.92,81.88,81.92,6604.0,72.7271,72.7627,72.7271,72.7627,6604.0
2018-07-23 13:35:00,81.91,81.97,81.91,81.96,7040.0,72.7538,72.8071,72.7538,72.7982,7040.0
2018-07-23 13:40:00,81.96,81.98,81.95,81.96,10254.0,72.7982,72.816,72.7893,72.7982,10254.0
2018-07-23 13:45:00,81.96,82.0,81.96,81.98,15456.0,72.7982,72.8337,72.7982,72.816,15456.0
2018-07-23 13:50:00,81.98,82.0,81.98,82.0,11390.0,72.816,72.8337,72.816,72.8337,11390.0
2018-07-23 13:55:00,82.0,82.03,81.99,82.0,11720.0,72.8337,72.8604,72.8248,72.8337,11720.0
2018-07-23 14:00:00,82.0,82.02,81.93,81.99,13906.0,72.8337,72.8515,72.7715,72.8248,13906.0
2018-07-23 14:05:00,82.0,82.01,81.95,81.96,7049.0,72.8337,72.8426,72.7893,72.7982,7049.0
2018-07-23 14:10:00,81.96,82.01,81.96,82.01,5327.0,72.7982,72.8426,72.7982,72.8426,5327.0
2018-07-23 14:15:00,82.01,82.03,82.0,82.01,6986.0,72.8426,72.8604,72.8337,72.8426,6986.0
2018-07-23 14:20:00,82.02,82.03,82.01,82.02,7261.0,72.8515,72.8604,72.8426,72.8515,7261.0
2018-07-23 14:25:00,82.02,82.03,81.99,82.0,18633.0,72.8515,72.8604,72.8248,72.8337,18633.0
2018-07-23 14:30:00,82.0,82.01,81.96,82.01,11117.0,72.8337,72.8426,72.7982,72.8426,11117.0
2018-07-23 14:35:00,82.02,82.05,82.0,82.05,18359.0,72.8515,72.8781,72.8337,72.8781,18359.0
2018-07-23 14:40:00,82.05,82.05,82.02,82.02,7333.0,72.8781,72.8781,72.8515,72.8515,7333.0
2018-07-23 14:45:00,82.03,82.03,82.01,82.01,8055.0,72.8604,72.8604,72.8426,72.8426,8055.0
2018-07-23 14:50:00,82.01,82.05,81.98,82.04,11661.0,72.8426,72.8781,72.816,72.8693,11661.0
2018-07-23 14:55:00,82.04,82.07,82.04,82.05,6284.0,72.8693,72.8959,72.8693,72.8781,6284.0
2018-07-23 15:00:00,82.06,82.07,82.04,82.07,9769.0,72.887,72.8959,72.8693,72.8959,9769.0
2018-07-23 15:05:00,82.07,82.12,82.07,82.12,8347.0,72.8959,72.9403,72.8959,72.9403,8347.0
2018-07-23 15:10:00,82.12,82.12,82.1,82.11,5973.0,72.9403,72.9403,72.9225,72.9314,5973.0
2018-07-23 15:15:00,82.11,82.14,82.11,82.13,11311.0,72.9314,72.9581,72.9314,72.9492,11311.0
2018-07-23 15:20:00,82.14,82.14,82.12,82.12,4766.0,72.9581,72.9581,72.9403,72.9403,4766.0
2018-07-23 15:25:00,82.12,82.12,82.04,82.11,12892.0,72.9403,72.9403,72.8693,72.9314,12892.0
2018-07-23 15:30:00,82.12,82.14,82.09,82.14,8602.0,72.9403,72.9581,72.9137,72.9581,8602.0
2018-07-23 15:35:00,82.14,82.17,82.13,82.14,8896.0,72.9581,72.9847,72.9492,72.9581,8896.0
2018-07-23 15:40:00,82.14,82.16,82.13,82.16,11724.0,72.9581,72.9758,72.9492,72.9758,11724.0
2018-07-23 15:45:00,82.16,82.22,82.16,82.21,22183.0,72.9758,73.0291,72.9758,73.0203,22183.0
2018-07-23 15:50:00,82.22,82.22,82.12,82.14,27475.0,73.0291,73.0291,72.9403,72.9581,27475.0
2018-07-23 15:55:00,82.14,82.25,82.13,82.23,101836.0,72.9581,73.0558,72.9492,73.038,101836.0
2018-07-24 09:30:00,82.2,82.27,81.97,82.2,28010.0,73.0114,73.0735,72.8071,73.0114,28010.0
2018-07-24 09:35:00,82.2,82.35,82.2,82.3,10898.0,73.0114,73.1446,73.0114,73.1002,10898.0
2018-07-24 09:40:00,82.3,82.3,82.16,82.16,17454.0,73.1002,73.1002,72.9758,72.9758,17454.0
2018-07-24 09:45:00,82.15,82.17,81.92,81.92,14549.0,72.967,72.9847,72.7627,72.7627,14549.0
2018-07-24 09:50:00,81.93,81.95,81.81,81.86,14723.0,72.7715,72.7893,72.665,72.7094,14723.0
2018-07-24 09:55:00,81.87,81.9,81.81,81.86,14943.0,72.7183,72.7449,72.665,72.7094,14943.0
2018-07-24 10:00:00,81.87,81.89,81.78,81.79,21539.0,72.7183,72.736,72.6383,72.6472,21539.0
2018-07-24 10:05:00,81.8,81.8,81.51,81.53,20025.0,72.6561,72.6561,72.3985,72.4163,20025.0
2018-07-24 10:10:00,81.54,81.64,81.49,81.49,101955.0,72.4251,72.514,72.3807,72.3807,101955.0
2018-07-24 10:15:00,81.49,81.59,81.39,81.56,27672.0,72.3807,72.4696,72.2919,72.4429,27672.0
2018-07-24 10:20:00,81.56,81.63,81.43,81.45,23139.0,72.4429,72.5051,72.3274,72.3452,23139.0
2018-07-24 10:25:00,81.45,81.54,81.43,81.43,22713.0,72.3452,72.4251,72.3274,72.3274,22713.0
2018-07-24 10:30:00,81.44,81.55,81.38,81.52,16227.0,72.3363,72.434,72.283,72.4074,16227.0
2018-07-24 10:35:00,81.51,81.51,81.39,81.45,14771.0,72.3985,72.3985,72.2919,72.3452,14771.0
2018-07-24 10:40:00,81.45,81.48,81.43,81.45,13126.0,72.3452,72.3719,72.3274,72.3452,13126.0
2018-07-24 10:45:00,81.45,81.45,81.39,81.41,16744.0,72.3452,72.3452,72.2919,72.3097,16744.0
2018-07-24 10:50:00,81.41,81.41,81.27,81.27,15829.0,72.3097,72.3097,72.1853,72.1853,15829.0
2018-07-24 10:55:00,81.27,81.28,81.18,81.19,18120.0,72.1853,72.1942,72.1054,72.1143,18120.0
2018-07-24 11:00:00,81.18,81.23,81.12,81.13,37525.0,72.1054,72.1498,72.0521,72.061,37525.0
2018-07-24 11:05:00,81.15,81.16,81.05,81.07,46076.0,72.0787,72.0876,71.9899,72.0077,46076.0
2018-07-24 11:10:00,81.05,81.15,81.05,81.1,18622.0,71.9899,72.0787,71.9899,72.0343,18622.0
2018-07-24 11:15:00,81.1,81.14,81.07,81.1,12451.0,72.0343,72.0699,72.0077,72.0343,12451.0
2018-07-24 11:20:00,81.11,81.2,81.1,81.2,17179.0,72.0432,72.1232,72.0343,72.1232,17179.0
2018-07-24 11:25:00,81.19,81.19,81.04,81.1,23326.0,72.1143,72.1143,71.981,72.0343,23326.0
2018-07-24 11:30:00,81.09,81.13,81.03,81.12,29639.0,72.0254,72.061,71.9722,72.0521,29639.0
2018-07-24 11:35:00,81.11,81.2,81.07,81.2,21334.0,72.0432,72.1232,72.0077,72.1232,21334.0
2018-07-24 11:40:00,81.2,81.22,81.11,81.19,34780.0,72.1232,72.1409,72.0432,72.1143,34780.0
2018-07-24 11:45:00,81.19,81.19,81.09,81.16,26828.0,72.1143,72.1143,72.0254,72.0876,26828.0
2018-07-24 11:50:00,81.16,81.17,81.05,81.05,25302.0,72.0876,72.0965,71.9899,71.9899,25302.0
2018-07-24 11:55:00,81.06,81.08,81.01,81.08,32493.0,71.9988,72.0166,71.9544,72.0166,32493.0
2018-07-24 12:00:00,81.08,81.29,81.07,81.29,30616.0,72.0166,72.2031,72.0077,72.2031,30616.0
2018-07-24 12:05:00,81.29,81.33,81.24,81.29,31361.0,72.2031,72.2386,72.1587,72.2031,31361.0
2018-07-24 12:10:00,81.29,81.32,81.27,81.31,22212.0,72.2031,72.2297,72.1853,72.2209,22212.0
2018-07-24 12:15:00,81.3,81.42,81.28,81.4,16174.0,72.212,72.3186,72.1942,72.3008,16174.0
2018-07-24 12:20:00,81.41,81.43,81.32,81.33,27264.0,72.3097,72.3274,72.2297,72.2386,27264.0
2018-07-24 12:25:00,81.32,81.37,81.31,81.33,15129.0,72.2297,72.2741,72.2209,72.2386,15129.0
2018-07-24 12:30:00,81.32,81.42,81.31,81.4,27014.0,72.2297,72.3186,72.2209,72.3008,27014.0
2018-07-24 12:35:00,81.4,81.4,81.3,81.3,14874.0,72.3008,72.3008,72.212,72.212,14874.0
2018-07-24 12:40:00,81.29,81.37,81.29,81.34,17610.0,72.2031,72.2741,72.2031,72.2475,17610.0
2018-07-24 12:45:00,81.33,81.37,81.28,81.29,23739.0,72.2386,72.2741,72.1942,72.2031,23739.0
2018-07-24 12:50:00,81.29,81.31,81.24,81.26,13804.0,72.2031,72.2209,72.1587,72.1764,13804.0
2018-07-24 12:55:00,81.26,81.32,81.26,81.3,14002.0,72.1764,72.2297,72.1764,72.212,14002.0
2018-07-24 13:00:00,81.29,81.33,81.27,81.31,12501.0,72.2031,72.2386,72.1853,72.2209,12501.0
2018-07-24 13:05:00,81.32,81.34,81.27,81.27,11116.0,72.2297,72.2475,72.1853,72.1853,11116.0
2018-07-24 13:10:00,81.26,81.32,81.26,81.3,12823.0,72.1764,72.2297,72.1764,72.212,12823.0
2018-07-24 13:15:00,81.31,81.32,81.25,81.32,20926.0,72.2209,72.2297,72.1676,72.2297,20926.0
2018-07-24 13:20:00,81.31,81.34,81.28,81.33,13331.0,72.2209,72.2475,72.1942,72.2386,13331.0
2018-07-24 13:25:00,81.31,81.32,81.24,81.25,20297.0,72.2209,72.2297,72.1587,72.1676,20297.0
2018-07-24 13:30:00,81.24,81.27,81.19,81.25,16255.0,72.1587,72.1853,72.1143,72.1676,16255.0
2018-07-24 13:35:00,81.25,81.27,81.22,81.23,6988.0,72.1676,72.1853,72.1409,72.1498,6988.0
2018-07-24 13:40:00,81.23,81.26,81.21,81.21,12323.0,72.1498,72.1764,72.132,72.132,12323.0
2018-07-24 13:45:00,81.21,81.26,81.16,81.26,15250.0,72.132,72.1764,72.0876,72.1764,15250.0
2018-07-24 13:50:00,81.25,81.26,81.16,81.16,15166.0,72.1676,72.1764,72.0876,72.0876,15166.0
2018-07-24 13:55:00,81.15,81.19,81.1,81.12,9108.0,72.0787,72.1143,72.0343,72.0521,9108.0
2018-07-24 14:00:00,81.1,81.16,81.09,81.14,13363.0,72.0343,72.0876,72.0254,72.0699,13363.0
2018-07-24 14:05:00,81.15,81.16,81.1,81.14,20301.0,72.0787,72.0876,72.0343,72.0699,20301.0
2018-07-24 14:10:00,81.14,81.15,81.1,81.12,13880.0,72.0699,72.0787,72.0343,72.0521,13880.0
2018-07-24 14:15:00,81.13,81.14,81.09,81.13,17208.0,72.061,72.0699,72.0254,72.061,17208.0
2018-07-24 14:20:00,81.13,81.16,81.11,81.11,15317.0,72.061,72.0876,72.0432,72.0432,15317.0
2018-07-24 14:25:00,81.12,81.12,81.08,81.1,15304.0,72.0521,72.0521,72.0166,72.0343,15304.0
2018-07-24 14:30:00,81.1,81.12,81.05,81.09,18448.0,72.0343,72.0521,71.9899,72.0254,18448.0
2018-07-24 14:35:00,81.09,81.11,81.07,81.07,16841.0,72.0254,72.0432,72.0077,72.0077,16841.0
2018-07-24 14:40:00,81.08,81.13,81.07,81.1,12529.0,72.0166,72.061,72.0077,72.0343,12529.0
2018-07-24 14:45:00,81.11,81.14,81.09,81.13,13970.0,72.0432,72.0699,72.0254,72.061,13970.0
2018-07-24 14:50:00,81.12,81.13,81.08,81.08,13924.0,72.0521,72.061,72.0166,72.0166,13924.0
2018-07-24 14:55:00,81.09,81.09,81.03,81.04,10096.0,72.0254,72.0254,71.9722,71.981,10096.0
2018-07-24 15:00:00,81.04,81.12,81.03,81.12,14697.0,71.981,72.0521,71.9722,72.0521,14697.0
2018-07-24 15:05:00,81.12,81.17,81.12,81.17,10646.0,72.0521,72.0965,72.0521,72.0965,10646.0
2018-07-24 15:10:00,81.16,81.19,81.16,81.18,11866.0,72.0876,72.1143,72.0876,72.1054,11866.0
2018-07-24 15:15:00,81.18,81.33,81.18,81.32,36157.0,72.1054,72.2386,72.1054,72.2297,36157.0
2018-07-24 15:20:00,81.32,81.33,81.31,81.31,16039.0,72.2297,72.2386,72.2209,72.2209,16039.0
2018-07-24 15:25:00,81.31,81.32,81.23,81.31,32393.0,72.2209,72.2297,72.1498,72.2209,32393.0
2018-07-24 15:30:00,81.31,81.41,81.3,81.41,34531.0,72.2209,72.3097,72.212,72.3097,34531.0
2018-07-24 15:35:00,81.4,81.41,81.34,81.34,35369.0,72.3008,72.3097,72.2475,72.2475,35369.0
2018-07-24 15:40:00,81.34,81.4,81.33,81.33,48260.0,72.2475,72.3008,72.2386,72.2386,48260.0
2018-07-24 15:45:00,81.34,81.41,81.32,81.4,89051.0,72.2475,72.3097,72.2297,72.3008,89051.0
2018-07-24 15:50:00,81.4,81.45,81.38,81.39,105373.0,72.3008,72.3452,72.283,72.2919,105373.0
2018-07-24 15:55:00,81.39,81.52,81.38,81.46,180116.0,72.2919,72.4074,72.283,72.3541,180116.0
2018-07-25 09:30:00,82.66,84.03,82.55,82.96,99596.0,73.4199,74.6368,73.3222,73.6864,99596.0
2018-07-25 09:35:00,82.86,84.25,82.8,84.03,99790.0,73.5976,74.8322,73.5443,74.6368,99790.0
2018-07-25 09:40:00,83.93,84.42,83.93,84.21,103177.0,74.548,74.9832,74.548,74.7967,103177.0
2018-07-25 09:45:00,84.25,84.55,84.24,84.51,131506.0,74.8322,75.0987,74.8233,75.0631,131506.0
2018-07-25 09:50:00,84.49,84.84,84.43,84.84,172810.0,75.0454,75.3563,74.9921,75.3563,172810.0
2018-07-25 09:55:00,84.81,84.93,84.72,84.87,87934.0,75.3296,75.4362,75.2497,75.3829,87934.0
2018-07-25 10:00:00,84.91,85.25,84.74,84.99,106648.0,75.4184,75.7204,75.2674,75.4895,106648.0
2018-07-25 10:05:00,85.0,85.0,84.51,84.57,52828.0,75.4984,75.4984,75.0631,75.1164,52828.0
2018-07-25 10:10:00,84.56,84.62,84.27,84.45,40276.0,75.1076,75.1609,74.85,75.0099,40276.0
2018-07-25 10:15:00,84.45,84.54,84.29,84.39,30877.0,75.0099,75.0898,74.8677,74.9566,30877.0
2018-07-25 10:20:00,84.39,84.66,84.38,84.55,35406.0,74.9566,75.1964,74.9477,75.0987,35406.0
2018-07-25 10:25:00,84.55,84.83,84.55,84.6,32187.0,75.0987,75.3474,75.0987,75.1431,32187.0
2018-07-25 10:30:00,84.61,84.71,84.49,84.66,26199.0,75.152,75.2408,75.0454,75.1964,26199.0
2018-07-25 10:35:00,84.7,84.81,84.61,84.66,24461.0,75.2319,75.3296,75.152,75.1964,24461.0
2018-07-25 10:40:00,84.69,84.88,84.62,84.88,37284.0,75.223,75.3918,75.1609,75.3918,37284.0
2018-07-25 10:45:00,84.84,84.91,84.77,84.83,42189.0,75.3563,75.4184,75.2941,75.3474,42189.0
2018-07-25 10:50:00,84.83,85.15,84.83,85.14,40352.0,75.3474,75.6316,75.3474,75.6227,40352.0
2018-07-25 10:55:00,85.17,85.4,85.15,85.38,25660.0,75.6494,75.8537,75.6316,75.8359,25660.0
2018-07-25 11:00:00,85.4,85.68,85.31,85.61,41148.0,75.8537,76.1024,75.7737,76.0402,41148.0
2018-07-25 11:05:00,85.6,85.62,85.43,85.58,23959.0,76.0313,76.0491,75.8803,76.0135,23959.0
2018-07-25 11:10:00,85.59,85.7,85.53,85.66,28134.0,76.0224,76.1201,75.9691,76.0846,28134.0
2018-07-25 11:15:00,85.66,85.78,85.58,85.63,40937.0,76.0846,76.1912,76.0135,76.0579,40937.0
2018-07-25 11:20:00,85.62,85.69,85.51,85.51,38677.0,76.0491,76.1112,75.9514,75.9514,38677.0
2018-07-25 11:25:00,85.49,85.79,85.42,85.76,33900.0,75.9336,76.2001,75.8714,76.1734,33900.0
2018-07-25 11:30:00,85.78,85.92,85.69,85.89,39002.0,76.1912,76.3155,76.1112,76.2889,39002.0
2018-07-25 11:35:00,85.89,86.08,85.76,85.76,62722.0,76.2889,76.4576,76.1734,76.1734,62722.0
2018-07-25 11:40:00,85.76,85.93,85.74,85.9,26977.0,76.1734,76.3244,76.1557,76.2978,26977.0
2018-07-25 11:45:00,85.91,86.04,85.86,86.01,23610.0,76.3066,76.4221,76.2622,76.3955,23610.0
2018-07-25 11:50:00,86.04,86.22,86.02,86.21,35229.0,76.4221,76.582,76.4044,76.5731,35229.0
2018-07-25 11:55:00,86.22,86.26,85.98,86.01,28217.0,76.582,76.6175,76.3688,76.3955,28217.0
2018-07-25 12:00:00,86.02,86.24,86.0,86.2,20138.0,76.4044,76.5998,76.3866,76.5642,20138.0
2018-07-25 12:05:00,86.2,86.23,86.05,86.2,19729.0,76.5642,76.5909,76.431,76.5642,19729.0
2018-07-25 12:10:00,86.19,86.32,86.18,86.3,22110.0,76.5554,76.6708,76.5465,76.6531,22110.0
2018-07-25 12:15:00,86.3,86.35,86.22,86.27,23572.0,76.6531,76.6975,76.582,76.6264,23572.0
2018-07-25 12:20:00,86.26,86.4,86.26,86.38,50984.0,76.6175,76.7419,76.6175,76.7241,50984.0
2018-07-25 12:25:00,86.39,86.59,86.39,86.54,29975.0,76.733,76.9106,76.733,76.8662,29975.0
2018-07-25 12:30:00,86.53,86.55,86.43,86.49,19174.0,76.8573,76.8751,76.7685,76.8218,19174.0
2018-07-25 12:35:00,86.49,86.65,86.49,86.62,27978.0,76.8218,76.9639,76.8218,76.9373,27978.0
2018-07-25 12:40:00,86.62,86.74,86.59,86.73,22311.0,76.9373,77.0439,76.9106,77.035,22311.0
2018-07-25 12:45:00,86.74,86.84,86.68,86.84,30542.0,77.0439,77.1327,76.9906,77.1327,30542.0
2018-07-25 12:50:00,86.84,86.93,86.81,86.87,34523.0,77.1327,77.2126,77.106,77.1593,34523.0
2018-07-25 12:55:00,86.9,86.96,86.86,86.86,30383.0,77.186,77.2393,77.1505,77.1505,30383.0
2018-07-25 13:00:00,86.87,86.87,86.72,86.79,30877.0,77.1593,77.1593,77.0261,77.0883,30877.0
2018-07-25 13:05:00,86.81,86.96,86.81,86.91,32173.0,77.106,77.2393,77.106,77.1949,32173.0
2018-07-25 13:10:00,86.9,86.9,86.82,86.82,30697.0,77.186,77.186,77.1149,77.1149,30697.0
2018-07-25 13:15:00,86.82,86.82,86.64,86.68,21808.0,77.1149,77.1149,76.955,76.9906,21808.0
2018-07-25 13:20:00,86.68,86.82,86.68,86.78,23905.0,76.9906,77.1149,76.9906,77.0794,23905.0
2018-07-25 13:25:00,86.79,86.79,86.69,86.7,15406.0,77.0883,77.0883,76.9995,77.0083,15406.0
2018-07-25 13:30:00,86.69,87.0,86.68,87.0,42520.0,76.9995,77.2748,76.9906,77.2748,42520.0
2018-07-25 13:35:00,86.97,86.98,86.84,86.87,35801.0,77.2482,77.257,77.1327,77.1593,35801.0
2018-07-25 13:40:00,86.89,86.9,86.72,86.72,38958.0,77.1771,77.186,77.0261,77.0261,38958.0
2018-07-25 13:45:00,86.72,86.84,86.71,86.76,35827.0,77.0261,77.1327,77.0172,77.0616,35827.0
2018-07-25 13:50:00,86.75,86.81,86.74,86.79,30213.0,77.0528,77.106,77.0439,77.0883,30213.0
2018-07-25 13:55:00,86.8,86.85,86.76,86.84,62246.0,77.0972,77.1416,77.0616,77.1327,62246.0
2018-07-25 14:00:00,86.85,87.15,86.85,87.04,60298.0,77.1416,77.408,77.1416,77.3103,60298.0
2018-07-25 14:05:00,87.03,87.11,87.01,87.1,35748.0,77.3015,77.3725,77.2837,77.3636,35748.0
2018-07-25 14:10:00,87.1,87.1,86.9,86.95,26539.0,77.3636,77.3636,77.186,77.2304,26539.0
2018-07-25 14:15:00,86.96,86.99,86.88,86.92,27544.0,77.2393,77.2659,77.1682,77.2037,27544.0
2018-07-25 14:20:00,86.9,86.92,86.74,86.85,85446.0,77.186,77.2037,77.0439,77.1416,85446.0
2018-07-25 14:25:00,86.86,86.93,86.85,86.88,27822.0,77.1505,77.2126,77.1416,77.1682,27822.0
2018-07-25 14:30:00,86.88,87.0,86.85,86.99,29158.0,77.1682,77.2748,77.1416,77.2659,29158.0
2018-07-25 14:35:00,86.96,87.02,86.96,86.99,31527.0,77.2393,77.2926,77.2393,77.2659,31527.0
2018-07-25 14:40:00,86.99,87.01,86.95,86.99,31856.0,77.2659,77.2837,77.2304,77.2659,31856.0
2018-07-25 14:45:00,86.98,87.19,86.97,87.17,30886.0,77.257,77.4436,77.2482,77.4258,30886.0
2018-07-25 14:50:00,87.19,87.22,87.07,87.08,23658.0,77.4436,77.4702,77.337,77.3459,23658.0
2018-07-25 14:55:00,87.08,87.11,87.01,87.09,26009.0,77.3459,77.3725,77.2837,77.3547,26009.0
2018-07-25 15:00:00,87.09,87.19,87.07,87.18,37103.0,77.3547,77.4436,77.337,77.4347,37103.0
2018-07-25 15:05:00,87.18,87.23,87.11,87.11,24841.0,77.4347,77.4791,77.3725,77.3725,24841.0
2018-07-25 15:10:00,87.12,87.26,87.11,87.24,32646.0,77.3814,77.5057,77.3725,77.488,32646.0
2018-07-25 15:15:00,87.24,87.28,87.15,87.15,38625.0,77.488,77.5235,77.408,77.408,38625.0
2018-07-25 15:20:00,87.16,87.34,87.15,87.34,42281.0,77.4169,77.5768,77.408,77.5768,42281.0
2018-07-25 15:25:00,87.33,87.52,87.32,87.52,48373.0,77.5679,77.7367,77.559,77.7367,48373.0
2018-07-25 15:30:00,87.51,87.71,87.41,87.67,116825.0,77.7278,77.9054,77.639,77.8699,116825.0
2018-07-25 15:35:00,87.66,88.08,87.65,88.02,152660.0,77.861,78.2341,77.8521,78.1808,152660.0
2018-07-25 15:40:00,88.02,88.11,87.78,87.92,126338.0,78.1808,78.2607,77.9676,78.092,126338.0
2018-07-25 15:45:00,87.92,87.92,87.64,87.83,184280.0,78.092,78.092,77.8433,78.012,184280.0
2018-07-25 15:50:00,87.83,87.95,87.78,87.83,155441.0,78.012,78.1186,77.9676,78.012,155441.0
2018-07-25 15:55:00,87.83,88.03,87.78,87.85,262056.0,78.012,78.1897,77.9676,78.0298,262056.0
2018-07-26 09:30:00,88.21,88.56,88.07,88.53,78965.0,78.3495,78.6604,78.2252,78.6338,78965.0
2018-07-26 09:35:00,88.5,88.76,88.37,88.7,34896.0,78.6071,78.8381,78.4917,78.7848,34896.0
2018-07-26 09:40:00,88.72,88.75,88.52,88.66,24447.0,78.8025,78.8292,78.6249,78.7492,24447.0
2018-07-26 09:45:00,88.71,88.73,88.55,88.72,31359.0,78.7937,78.8114,78.6515,78.8025,31359.0
2018-07-26 09:50:00,88.73,88.97,88.73,88.84,30387.0,78.8114,79.0246,78.8114,78.9091,30387.0
2018-07-26 09:55:00,88.84,88.92,88.74,88.9,24683.0,78.9091,78.9802,78.8203,78.9624,24683.0
2018-07-26 10:00:00,88.9,89.12,88.89,89.12,46225.0,78.9624,79.1578,78.9535,79.1578,46225.0
2018-07-26 10:05:00,89.13,89.14,88.8,88.83,51864.0,79.1667,79.1756,78.8736,78.9002,51864.0
2018-07-26 10:10:00,88.82,89.0,88.77,88.93,33471.0,78.8914,79.0512,78.8469,78.9891,33471.0
2018-07-26 10:15:00,88.93,89.04,88.9,89.03,24183.0,78.9891,79.0868,78.9624,79.0779,24183.0
2018-07-26 10:20:00,89.02,89.07,88.84,88.87,30665.0,79.069,79.1134,78.9091,78.9358,30665.0
2018-07-26 10:25:00,88.85,88.85,88.62,88.65,25412.0,78.918,78.918,78.7137,78.7404,25412.0
2018-07-26 10:30:00,88.66,88.86,88.66,88.76,40164.0,78.7492,78.9269,78.7492,78.8381,40164.0
2018-07-26 10:35:00,88.78,88.84,88.72,88.8,28940.0,78.8558,78.9091,78.8025,78.8736,28940.0
2018-07-26 10:40:00,88.81,88.81,88.6,88.61,18774.0,78.8825,78.8825,78.696,78.7048,18774.0
2018-07-26 10:45:00,88.61,88.62,88.52,88.62,18569.0,78.7048,78.7137,78.6249,78.7137,18569.0
2018-07-26 10:50:00,88.62,88.63,88.47,88.48,24269.0,78.7137,78.7226,78.5805,78.5894,24269.0
2018-07-26 10:55:00,88.48,88.51,88.4,88.42,15208.0,78.5894,78.616,78.5183,78.5361,15208.0
2018-07-26 11:00:00,88.44,88.44,88.31,88.44,28474.0,78.5538,78.5538,78.4384,78.5538,28474.0
2018-07-26 11:05:00,88.45,88.53,88.41,88.53,24046.0,78.5627,78.6338,78.5272,78.6338,24046.0
2018-07-26 11:10:00,88.54,88.67,88.52,88.65,20497.0,78.6427,78.7581,78.6249,78.7404,20497.0
2018-07-26 11:15:00,88.67,88.73,88.56,88.56,25377.0,78.7581,78.8114,78.6604,78.6604,25377.0
2018-07-26 11:20:00,88.57,88.57,88.48,88.52,23394.0,78.6693,78.6693,78.5894,78.6249,23394.0
2018-07-26 11:25:00,88.52,88.66,88.52,88.61,20464.0,78.6249,78.7492,78.6249,78.7048,20464.0
2018-07-26 11:30:00,88.61,88.63,88.5,88.52,26811.0,78.7048,78.7226,78.6071,78.6249,26811.0
2018-07-26 11:35:00,88.52,88.63,88.51,88.59,19602.0,78.6249,78.7226,78.616,78.6871,19602.0
2018-07-26 11:40:00,88.59,88.73,88.59,88.72,18298.0,78.6871,78.8114,78.6871,78.8025,18298.0
2018-07-26 11:45:00,88.72,88.74,88.64,88.74,17698.0,78.8025,78.8203,78.7315,78.8203,17698.0
2018-07-26 11:50:00,88.75,88.78,88.7,88.77,16951.0,78.8292,78.8558,78.7848,78.8469,16951.0
2018-07-26 11:55:00,88.77,88.8,88.76,88.79,32450.0,78.8469,78.8736,78.8381,78.8647,32450.0
2018-07-26 12:00:00,88.79,88.98,88.78,88.89,36938.0,78.8647,79.0335,78.8558,78.9535,36938.0
2018-07-26 12:05:00,88.88,88.94,88.8,88.8,15438.0,78.9447,78.9979,78.8736,78.8736,15438.0
2018-07-26 12:10:00,88.79,88.88,88.79,88.88,12038.0,78.8647,78.9447,78.8647,78.9447,12038.0
2018-07-26 12:15:00,88.87,88.88,88.79,88.82,16069.0,78.9358,78.9447,78.8647,78.8914,16069.0
2018-07-26 12:20:00,88.82,88.84,88.74,88.84,14295.0,78.8914,78.9091,78.8203,78.9091,14295.0
2018-07-26 12:25:00,88.83,88.88,88.83,88.87,16495.0,78.9002,78.9447,78.9002,78.9358,16495.0
2018-07-26 12:30:00,88.87,88.89,88.75,88.75,16051.0,78.9358,78.9535,78.8292,78.8292,16051.0
2018-07-26 12:35:00,88.76,88.81,88.75,88.81,6816.0,78.8381,78.8825,78.8292,78.8825,6816.0
2018-07-26 12:40:00,88.82,88.92,88.81,88.91,12481.0,78.8914,78.9802,78.8825,78.9713,12481.0
2018-07-26 12:45:00,88.9,88.91,88.76,88.76,19333.0,78.9624,78.9713,78.8381,78.8381,19333.0
2018-07-26 12:50:00,88.77,88.77,88.71,88.71,13253.0,78.8469,78.8469,78.7937,78.7937,13253.0
2018-07-26 12:55:00,88.71,88.77,88.71,88.74,16197.0,78.7937,78.8469,78.7937,78.8203,16197.0
2018-07-26 13:00:00,88.74,88.78,88.69,88.78,10156.0,78.8203,78.8558,78.7759,78.8558,10156.0
2018-07-26 13:05:00,88.79,88.8,88.62,88.74,38751.0,78.8647,78.8736,78.7137,78.8203,38751.0
2018-07-26 13:10:00,88.73,88.74,88.67,88.7,13408.0,78.8114,78.8203,78.7581,78.7848,13408.0
2018-07-26 13:15:00,88.7,88.7,88.57,88.65,34441.0,78.7848,78.7848,78.6693,78.7404,34441.0
2018-07-26 13:20:00,88.69,88.78,88.66,88.78,8713.0,78.7759,78.8558,78.7492,78.8558,8713.0
2018-07-26 13:25:00,88.79,88.82,88.72,88.72,9840.0,78.8647,78.8914,78.8025,78.8025,9840.0
2018-07-26 13:30:00,88.73,88.77,88.7,88.75,9626.0,78.8114,78.8469,78.7848,78.8292,9626.0
2018-07-26 13:35:00,88.76,88.78,88.61,88.62,29452.0,78.8381,78.8558,78.7048,78.7137,29452.0
2018-07-26 13:40:00,88.63,88.66,88.56,88.58,16550.0,78.7226,78.7492,78.6604,78.6782,16550.0
2018-07-26 13:45:00,88.59,88.61,88.51,88.6,18595.0,78.6871,78.7048,78.616,78.696,18595.0
2018-07-26 13:50:00,88.61,88.63,88.52,88.53,24315.0,78.7048,78.7226,78.6249,78.6338,24315.0
2018-07-26 13:55:00,88.53,88.56,88.48,88.56,19608.0,78.6338,78.6604,78.5894,78.6604,19608.0
2018-07-26 14:00:00,88.57,88.62,88.53,88.54,20005.0,78.6693,78.7137,78.6338,78.6427,20005.0
2018-07-26 14:05:00,88.55,88.69,88.54,88.69,20917.0,78.6515,78.7759,78.6427,78.7759,20917.0
2018-07-26 14:10:00,88.7,88.73,88.66,88.73,10521.0,78.7848,78.8114,78.7492,78.8114,10521.0
2018-07-26 14:15:00,88.73,88.83,88.73,88.81,19958.0,78.8114,78.9002,78.8114,78.8825,19958.0
2018-07-26 14:20:00,88.81,88.86,88.8,88.84,14108.0,78.8825,78.9269,78.8736,78.9091,14108.0
2018-07-26 14:25:00,88.86,88.91,88.81,88.9,15224.0,78.9269,78.9713,78.8825,78.9624,15224.0
2018-07-26 14:30:00,88.9,88.91,88.81,88.83,19195.0,78.9624,78.9713,78.8825,78.9002,19195.0
2018-07-26 14:35:00,88.84,88.88,88.84,88.85,13114.0,78.9091,78.9447,78.9091,78.918,13114.0
2018-07-26 14:40:00,88.86,88.88,88.8,88.84,19052.0,78.9269,78.9447,78.8736,78.9091,19052.0
2018-07-26 14:45:00,88.84,88.87,88.81,88.81,19002.0,78.9091,78.9358,78.8825,78.8825,19002.0
2018-07-26 14:50:00,88.81,88.83,88.77,88.8,18465.0,78.8825,78.9002,78.8469,78.8736,18465.0
2018-07-26 14:55:00,88.8,88.88,88.79,88.87,27201.0,78.8736,78.9447,78.8647,78.9358,27201.0
2018-07-26 15:00:00,88.86,88.86,88.73,88.73,28995.0,78.9269,78.9269,78.8114,78.8114,28995.0
2018-07-26 15:05:00,88.73,88.75,88.72,88.72,26720.0,78.8114,78.8292,78.8025,78.8025,26720.0
2018-07-26 15:10:00,88.72,88.72,88.6,88.64,37108.0,78.8025,78.8025,78.696,78.7315,37108.0
2018-07-26 15:15:00,88.65,88.66,88.57,88.59,27968.0,78.7404,78.7492,78.6693,78.6871,27968.0
2018-07-26 15:20:00,88.58,88.6,88.51,88.56,36210.0,78.6782,78.696,78.616,78.6604,36210.0
2018-07-26 15:25:00,88.56,88.58,88.51,88.51,43577.0,78.6604,78.6782,78.616,78.616,43577.0
2018-07-26 15:30:00,88.52,88.6,88.5,88.55,53773.0,78.6249,78.696,78.6071,78.6515,53773.0
2018-07-26 15:35:00,88.55,88.55,88.45,88.52,63487.0,78.6515,78.6515,78.5627,78.6249,63487.0
2018-07-26 15:40:00,88.51,88.51,88.43,88.46,52288.0,78.616,78.616,78.545,78.5716,52288.0
2018-07-26 15:45:00,88.45,88.53,88.44,88.5,52859.0,78.5627,78.6338,78.5538,78.6071,52859.0
2018-07-26 15:50:00,88.5,88.55,88.49,88.53,81235.0,78.6071,78.6515,78.5982,78.6338,81235.0
2018-07-26 15:55:00,88.53,88.59,88.5,88.52,187888.0,78.6338,78.6871,78.6071,78.6249,187888.0
2018-07-27 09:30:00,88.54,88.94,88.54,88.94,51209.0,78.6427,78.9979,78.6427,78.9979,51209.0
2018-07-27 09:35:00,88.98,89.39,88.88,89.38,24782.0,79.0335,79.3976,78.9447,79.3888,24782.0
2018-07-27 09:40:00,89.4,89.54,89.27,89.34,44039.0,79.4065,79.5309,79.2911,79.3532,44039.0
2018-07-27 09:45:00,89.38,89.4,89.24,89.39,32710.0,79.3888,79.4065,79.2644,79.3976,32710.0
2018-07-27 09:50:00,89.36,89.37,89.16,89.22,25059.0,79.371,79.3799,79.1934,79.2466,25059.0
2018-07-27 09:55:00,89.21,89.33,89.13,89.16,19487.0,79.2378,79.3443,79.1667,79.1934,19487.0
2018-07-27 10:00:00,89.15,89.38,89.15,89.28,26222.0,79.1845,79.3888,79.1845,79.2999,26222.0
2018-07-27 10:05:00,89.3,89.54,89.27,89.48,19230.0,79.3177,79.5309,79.2911,79.4776,19230.0
2018-07-27 10:10:00,89.5,89.54,89.32,89.39,22152.0,79.4953,79.5309,79.3355,79.3976,22152.0
2018-07-27 10:15:00,89.36,89.37,89.24,89.27,27155.0,79.371,79.3799,79.2644,79.2911,27155.0
2018-07-27 10:20:00,89.28,89.47,89.27,89.47,32513.0,79.2999,79.4687,79.2911,79.4687,32513.0
2018-07-27 10:25:00,89.49,89.66,89.48,89.65,28235.0,79.4865,79.6375,79.4776,79.6286,28235.0
2018-07-27 10:30:00,89.65,89.71,89.59,89.69,20723.0,79.6286,79.6819,79.5753,79.6641,20723.0
2018-07-27 10:35:00,89.68,89.68,89.38,89.54,38545.0,79.6552,79.6552,79.3888,79.5309,38545.0
2018-07-27 10:40:00,89.53,89.71,89.53,89.69,17081.0,79.522,79.6819,79.522,79.6641,17081.0
2018-07-27 10:45:00,89.68,89.68,89.57,89.67,23248.0,79.6552,79.6552,79.5575,79.6463,23248.0
2018-07-27 10:50:00,89.68,89.68,89.57,89.57,27365.0,79.6552,79.6552,79.5575,79.5575,27365.0
2018-07-27 10:55:00,89.57,89.57,89.43,89.53,28183.0,79.5575,79.5575,79.4332,79.522,28183.0
2018-07-27 11:00:00,89.52,89.53,89.41,89.46,18620.0,79.5131,79.522,79.4154,79.4598,18620.0
2018-07-27 11:05:00,89.47,89.48,89.35,89.39,18364.0,79.4687,79.4776,79.3621,79.3976,18364.0
2018-07-27 11:10:00,89.38,89.44,89.31,89.32,18398.0,79.3888,79.4421,79.3266,79.3355,18398.0
2018-07-27 11:15:00,89.31,89.31,89.23,89.26,14821.0,79.3266,79.3266,79.2555,79.2822,14821.0
2018-07-27 11:20:00,89.28,89.3,89.22,89.25,13614.0,79.2999,79.3177,79.2466,79.2733,13614.0
2018-07-27 11:25:00,89.24,89.3,89.21,89.27,11390.0,79.2644,79.3177,79.2378,79.2911,11390.0
2018-07-27 11:30:00,89.29,89.54,89.27,89.49,19915.0,79.3088,79.5309,79.2911,79.4865,19915.0
2018-07-27 11:35:00,89.48,89.53,89.46,89.47,19535.0,79.4776,79.522,79.4598,79.4687,19535.0
2018-07-27 11:40:00,89.46,89.55,89.45,89.53,18933.0,79.4598,79.5398,79.4509,79.522,18933.0
2018-07-27 11:45:00,89.52,89.53,89.47,89.47,14935.0,79.5131,79.522,79.4687,79.4687,14935.0
2018-07-27 11:50:00,89.46,89.57,89.46,89.57,13129.0,79.4598,79.5575,79.4598,79.5575,13129.0
2018-07-27 11:55:00,89.57,89.7,89.57,89.68,30302.0,79.5575,79.673,79.5575,79.6552,30302.0
2018-07-27 12:00:00,89.7,89.7,89.52,89.56,21787.0,79.673,79.673,79.5131,79.5486,21787.0
2018-07-27 12:05:00,89.55,89.62,89.55,89.58,10932.0,79.5398,79.6019,79.5398,79.5664,10932.0
2018-07-27 12:10:00,89.57,89.66,89.57,89.63,18170.0,79.5575,79.6375,79.5575,79.6108,18170.0
2018-07-27 12:15:00,89.63,89.64,89.55,89.55,10712.0,79.6108,79.6197,79.5398,79.5398,10712.0
2018-07-27 12:20:00,89.54,89.54,89.48,89.51,14086.0,79.5309,79.5309,79.4776,79.5042,14086.0
2018-07-27 12:25:00,89.51,89.57,89.49,89.56,11842.0,79.5042,79.5575,79.4865,79.5486,11842.0
2018-07-27 12:30:00,89.57,89.57,89.43,89.49,16831.0,79.5575,79.5575,79.4332,79.4865,16831.0
2018-07-27 12:35:00,89.49,89.49,89.36,89.37,14690.0,79.4865,79.4865,79.371,79.3799,14690.0
2018-07-27 12:40:00,89.37,89.44,89.35,89.4,12364.0,79.3799,79.4421,79.3621,79.4065,12364.0
2018-07-27 12:45:00,89.41,89.44,89.39,89.41,9750.0,79.4154,79.4421,79.3976,79.4154,9750.0
2018-07-27 12:50:00,89.42,89.5,89.41,89.42,13718.0,79.4243,79.4953,79.4154,79.4243,13718.0
2018-07-27 12:55:00,89.43,89.47,89.4,89.4,19619.0,79.4332,79.4687,79.4065,79.4065,19619.0
2018-07-27 13:00:00,89.39,89.51,89.33,89.51,28848.0,79.3976,79.5042,79.3443,79.5042,28848.0
2018-07-27 13:05:00,89.51,89.59,89.48,89.49,13543.0,79.5042,79.5753,79.4776,79.4865,13543.0
2018-07-27 13:10:00,89.49,89.54,89.45,89.54,11939.0,79.4865,79.5309,79.4509,79.5309,11939.0
2018-07-27 13:15:00,89.54,89.54,89.47,89.51,14331.0,79.5309,79.5309,79.4687,79.5042,14331.0
2018-07-27 13:20:00,89.52,89.61,89.52,89.56,17506.0,79.5131,79.593,79.5131,79.5486,17506.0
2018-07-27 13:25:00,89.57,89.68,89.57,89.66,12093.0,79.5575,79.6552,79.5575,79.6375,12093.0
2018-07-27 13:30:00,89.66,89.66,89.48,89.48,32789.0,79.6375,79.6375,79.4776,79.4776,32789.0
2018-07-27 13:35:00,89.48,89.48,89.36,89.46,14502.0,79.4776,79.4776,79.371,79.4598,14502.0
2018-07-27 13:40:00,89.45,89.52,89.41,89.51,11659.0,79.4509,79.5131,79.4154,79.5042,11659.0
2018-07-27 13:45:00,89.52,89.52,89.43,89.43,14832.0,79.5131,79.5131,79.4332,79.4332,14832.0
2018-07-27 13:50:00,89.43,89.44,89.38,89.44,14002.0,79.4332,79.4421,79.3888,79.4421,14002.0
2018-07-27 13:55:00,89.43,89.52,89.43,89.52,17837.0,79.4332,79.5131,79.4332,79.5131,17837.0
2018-07-27 14:00:00,89.52,89.54,89.44,89.46,26772.0,79.5131,79.5309,79.4421,79.4598,26772.0
2018-07-27 14:05:00,89.46,89.49,89.42,89.47,17318.0,79.4598,79.4865,79.4243,79.4687,17318.0
2018-07-27 14:10:00,89.47,89.47,89.4,89.46,15044.0,79.4687,79.4687,79.4065,79.4598,15044.0
2018-07-27 14:15:00,89.45,89.46,89.36,89.39,22658.0,79.4509,79.4598,79.371,79.3976,22658.0
2018-07-27 14:20:00,89.39,89.41,89.27,89.28,20181.0,79.3976,79.4154,79.2911,79.2999,20181.0
2018-07-27 14:25:00,89.27,89.33,89.25,89.25,19447.0,79.2911,79.3443,79.2733,79.2733,19447.0
2018-07-27 14:30:00,89.25,89.36,89.2,89.33,26730.0,79.2733,79.371,79.2289,79.3443,26730.0
2018-07-27 14:35:00,89.33,89.35,89.29,89.31,12515.0,79.3443,79.3621,79.3088,79.3266,12515.0
2018-07-27 14:40:00,89.3,89.4,89.3,89.37,13520.0,79.3177,79.4065,79.3177,79.3799,13520.0
2018-07-27 14:45:00,89.37,89.43,89.36,89.39,20113.0,79.3799,79.4332,79.371,79.3976,20113.0
2018-07-27 14:50:00,89.39,89.48,89.35,89.48,16091.0,79.3976,79.4776,79.3621,79.4776,16091.0
2018-07-27 14:55:00,89.46,89.48,89.41,89.42,14023.0,79.4598,79.4776,79.4154,79.4243,14023.0
2018-07-27 15:00:00,89.43,89.62,89.43,89.62,20235.0,79.4332,79.6019,79.4332,79.6019,20235.0
2018-07-27 15:05:00,89.61,89.62,89.55,89.58,18459.0,79.593,79.6019,79.5398,79.5664,18459.0
2018-07-27 15:10:00,89.58,89.64,89.56,89.58,19035.0,79.5664,79.6197,79.5486,79.5664,19035.0
2018-07-27 15:15:00,89.59,89.6,89.52,89.6,36533.0,79.5753,79.5842,79.5131,79.5842,36533.0
2018-07-27 15:20:00,89.59,89.7,89.58,89.69,31884.0,79.5753,79.673,79.5664,79.6641,31884.0
2018-07-27 15:25:00,89.69,89.69,89.6,89.61,23189.0,79.6641,79.6641,79.5842,79.593,23189.0
2018-07-27 15:30:00,89.62,89.79,89.61,89.78,51988.0,79.6019,79.7529,79.593,79.744,51988.0
2018-07-27 15:35:00,89.78,89.79,89.66,89.71,58740.0,79.744,79.7529,79.6375,79.6819,58740.0
2018-07-27 15:40:00,89.71,89.72,89.64,89.68,44198.0,79.6819,79.6908,79.6197,79.6552,44198.0
2018-07-27 15:45:00,89.68,89.75,89.63,89.75,49590.0,79.6552,79.7174,79.6108,79.7174,49590.0
2018-07-27 15:50:00,89.75,89.75,89.64,89.64,41653.0,79.7174,79.7174,79.6197,79.6197,41653.0
2018-07-27 15:55:00,89.64,89.71,89.64,89.66,166798.0,79.6197,79.6819,79.6197,79.6375,166798.0
2018-07-30 09:30:00,89.6,89.87,89.41,89.6,81803.0,79.5842,79.824,79.4154,79.5842,81803.0
2018-07-30 09:35:00,89.61,89.76,89.55,89.55,18638.0,79.593,79.7263,79.5398,79.5398,18638.0
2018-07-30 09:40:00,89.55,89.78,89.51,89.74,25519.0,79.5398,79.744,79.5042,79.7085,25519.0
2018-07-30 09:45:00,89.75,89.82,89.63,89.79,49448.0,79.7174,79.7796,79.6108,79.7529,49448.0
2018-07-30 09:50:00,89.77,89.82,89.67,89.81,22104.0,79.7352,79.7796,79.6463,79.7707,22104.0
2018-07-30 09:55:00,89.82,89.83,89.57,89.69,19026.0,79.7796,79.7885,79.5575,79.6641,19026.0
2018-07-30 10:00:00,89.69,89.69,89.3,89.33,18183.0,79.6641,79.6641,79.3177,79.3443,18183.0
2018-07-30 10:05:00,89.34,89.43,89.25,89.43,18958.0,79.3532,79.4332,79.2733,79.4332,18958.0
2018-07-30 10:10:00,89.44,89.45,89.36,89.37,18344.0,79.4421,79.4509,79.371,79.3799,18344.0
2018-07-30 10:15:00,89.39,89.62,89.39,89.6,18469.0,79.3976,79.6019,79.3976,79.5842,18469.0
2018-07-30 10:20:00,89.59,89.6,89.49,89.51,14053.0,79.5753,79.5842,79.4865,79.5042,14053.0
2018-07-30 10:25:00,89.52,89.58,89.49,89.57,11407.0,79.5131,79.5664,79.4865,79.5575,11407.0
2018-07-30 10:30:00,89.55,89.58,89.44,89.46,15668.0,79.5398,79.5664,79.4421,79.4598,15668.0
2018-07-30 10:35:00,89.45,89.48,89.39,89.45,17554.0,79.4509,79.4776,79.3976,79.4509,17554.0
2018-07-30 10:40:00,89.46,89.51,89.41,89.49,18431.0,79.4598,79.5042,79.4154,79.4865,18431.0
2018-07-30 10:45:00,89.5,89.59,89.5,89.55,14932.0,79.4953,79.5753,79.4953,79.5398,14932.0
2018-07-30 10:50:00,89.54,89.63,89.5,89.57,24755.0,79.5309,79.6108,79.4953,79.5575,24755.0
2018-07-30 10:55:00,89.58,89.63,89.53,89.62,17733.0,79.5664,79.6108,79.522,79.6019,17733.0
2018-07-30 11:00:00,89.62,89.71,89.61,89.68,14875.0,79.6019,79.6819,79.593,79.6552,14875.0
2018-07-30 11:05:00,89.69,89.73,89.65,89.67,9785.0,79.6641,79.6996,79.6286,79.6463,9785.0
2018-07-30 11:10:00,89.66,89.67,89.58,89.64,13889.0,79.6375,79.6463,79.5664,79.6197,13889.0
2018-07-30 11:15:00,89.64,89.65,89.54,89.55,15056.0,79.6197,79.6286,79.5309,79.5398,15056.0
2018-07-30 11:20:00,89.55,89.6,89.5,89.57,14329.0,79.5398,79.5842,79.4953,79.5575,14329.0
2018-07-30 11:25:00,89.57,89.59,89.56,89.57,10196.0,79.5575,79.5753,79.5486,79.5575,10196.0
2018-07-30 11:30:00,89.58,89.62,89.52,89.53,17389.0,79.5664,79.6019,79.5131,79.522,17389.0
2018-07-30 11:35:00,89.53,89.53,89.47,89.49,11190.0,79.522,79.522,79.4687,79.4865,11190.0
2018-07-30 11:40:00,89.5,89.52,89.49,89.5,6006.0,79.4953,79.5131,79.4865,79.4953,6006.0
2018-07-30 11:45:00,89.5,89.52,89.45,89.5,17664.0,79.4953,79.5131,79.4509,79.4953,17664.0
2018-07-30 11:50:00,89.49,89.57,89.49,89.57,11189.0,79.4865,79.5575,79.4865,79.5575,11189.0
2018-07-30 11:55:00,89.58,89.62,89.55,89.56,14088.0,79.5664,79.6019,79.5398,79.5486,14088.0
2018-07-30 12:00:00,89.55,89.55,89.42,89.42,12003.0,79.5398,79.5398,79.4243,79.4243,12003.0
2018-07-30 12:05:00,89.42,89.53,89.4,89.5,11900.0,79.4243,79.522,79.4065,79.4953,11900.0
2018-07-30 12:10:00,89.5,89.5,89.47,89.49,7431.0,79.4953,79.4953,79.4687,79.4865,7431.0
2018-07-30 12:15:00,89.48,89.5,89.42,89.42,23679.0,79.4776,79.4953,79.4243,79.4243,23679.0
2018-07-30 12:20:00,89.43,89.44,89.36,89.42,8776.0,79.4332,79.4421,79.371,79.4243,8776.0
2018-07-30 12:25:00,89.43,89.45,89.4,89.4,4649.0,79.4332,79.4509,79.4065,79.4065,4649.0
2018-07-30 12:30:00,89.41,89.42,89.36,89.36,10902.0,79.4154,79.4243,79.371,79.371,10902.0
2018-07-30 12:35:00,89.36,89.4,89.35,89.39,7400.0,79.371,79.4065,79.3621,79.3976,7400.0
2018-07-30 12:40:00,89.39,89.45,89.37,89.41,14126.0,79.3976,79.4509,79.3799,79.4154,14126.0
2018-07-30 12:45:00,89.41,89.42,89.35,89.35,9576.0,79.4154,79.4243,79.3621,79.3621,9576.0
2018-07-30 12:50:00,89.36,89.38,89.35,89.36,6352.0,79.371,79.3888,79.3621,79.371,6352.0
2018-07-30 12:55:00,89.35,89.41,89.35,89.37,9488.0,79.3621,79.4154,79.3621,79.3799,9488.0
2018-07-30 13:00:00,89.36,89.36,89.23,89.23,11885.0,79.371,79.371,79.2555,79.2555,11885.0
2018-07-30 13:05:00,89.23,89.32,89.19,89.32,9859.0,79.2555,79.3355,79.22,79.3355,9859.0
2018-07-30 13:10:00,89.33,89.33,89.26,89.26,9758.0,79.3443,79.3443,79.2822,79.2822,9758.0
2018-07-30 13:15:00,89.28,89.31,89.25,89.26,6887.0,79.2999,79.3266,79.2733,79.2822,6887.0
2018-07-30 13:20:00,89.26,89.32,89.24,89.29,13811.0,79.2822,79.3355,79.2644,79.3088,13811.0
2018-07-30 13:25:00,89.29,89.34,89.28,89.33,4256.0,79.3088,79.3532,79.2999,79.3443,4256.0
2018-07-30 13:30:00,89.34,89.37,89.31,89.36,8303.0,79.3532,79.3799,79.3266,79.371,8303.0
2018-07-30 13:35:00,89.36,89.39,89.3,89.39,9615.0,79.371,79.3976,79.3177,79.3976,9615.0
2018-07-30 13:40:00,89.38,89.4,89.34,89.38,5520.0,79.3888,79.4065,79.3532,79.3888,5520.0
2018-07-30 13:45:00,89.38,89.4,89.34,89.36,8987.0,79.3888,79.4065,79.3532,79.371,8987.0
2018-07-30 13:50:00,89.36,89.48,89.36,89.48,7491.0,79.371,79.4776,79.371,79.4776,7491.0
2018-07-30 13:55:00,89.47,89.48,89.44,89.46,7557.0,79.4687,79.4776,79.4421,79.4598,7557.0
2018-07-30 14:00:00,89.46,89.46,89.41,89.42,7236.0,79.4598,79.4598,79.4154,79.4243,7236.0
2018-07-30 14:05:00,89.42,89.46,89.4,89.4,8928.0,79.4243,79.4598,79.4065,79.4065,8928.0
2018-07-30 14:10:00,89.4,89.43,89.4,89.43,5613.0,79.4065,79.4332,79.4065,79.4332,5613.0
2018-07-30 14:15:00,89.42,89.46,89.42,89.42,9515.0,79.4243,79.4598,79.4243,79.4243,9515.0
2018-07-30 14:20:00,89.42,89.44,89.41,89.44,8315.0,79.4243,79.4421,79.4154,79.4421,8315.0
2018-07-30 14:25:00,89.45,89.45,89.43,89.44,6554.0,79.4509,79.4509,79.4332,79.4421,6554.0
2018-07-30 14:30:00,89.44,89.44,89.33,89.35,13634.0,79.4421,79.4421,79.3443,79.3621,13634.0
2018-07-30 14:35:00,89.36,89.38,89.23,89.23,8950.0,79.371,79.3888,79.2555,79.2555,8950.0
2018-07-30 14:40:00,89.22,89.24,89.2,89.21,7293.0,79.2466,79.2644,79.2289,79.2378,7293.0
2018-07-30 14:45:00,89.21,89.26,89.2,89.23,10154.0,79.2378,79.2822,79.2289,79.2555,10154.0
2018-07-30 14:50:00,89.24,89.28,89.19,89.21,13649.0,79.2644,79.2999,79.22,79.2378,13649.0
2018-07-30 14:55:00,89.21,89.24,89.15,89.17,10952.0,79.2378,79.2644,79.1845,79.2022,10952.0
2018-07-30 15:00:00,89.17,89.22,89.12,89.16,11669.0,79.2022,79.2466,79.1578,79.1934,11669.0
2018-07-30 15:05:00,89.16,89.2,89.14,89.14,11224.0,79.1934,79.2289,79.1756,79.1756,11224.0
2018-07-30 15:10:00,89.14,89.14,89.04,89.06,9877.0,79.1756,79.1756,79.0868,79.1045,9877.0
2018-07-30 15:15:00,89.05,89.07,89.02,89.06,10708.0,79.0956,79.1134,79.069,79.1045,10708.0
2018-07-30 15:20:00,89.06,89.08,89.03,89.03,14154.0,79.1045,79.1223,79.0779,79.0779,14154.0
2018-07-30 15:25:00,89.03,89.06,88.98,88.99,14982.0,79.0779,79.1045,79.0335,79.0424,14982.0
2018-07-30 15:30:00,88.98,89.0,88.94,89.0,34708.0,79.0335,79.0512,78.9979,79.0512,34708.0
2018-07-30 15:35:00,89.0,89.0,88.87,88.89,22692.0,79.0512,79.0512,78.9358,78.9535,22692.0
2018-07-30 15:40:00,88.89,88.89,88.82,88.83,23329.0,78.9535,78.9535,78.8914,78.9002,23329.0
2018-07-30 15:45:00,88.83,88.89,88.8,88.85,43366.0,78.9002,78.9535,78.8736,78.918,43366.0
2018-07-30 15:50:00,88.85,88.9,88.82,88.83,50224.0,78.918,78.9624,78.8914,78.9002,50224.0
2018-07-30 15:55:00,88.82,88.92,88.79,88.87,90018.0,78.8914,78.9802,78.8647,78.9358,90018.0
2018-07-31 09:30:00,89.17,89.17,88.82,88.92,30371.0,79.2022,79.2022,78.8914,78.9802,30371.0
2018-07-31 09:35:00,88.92,89.13,88.92,89.07,13154.0,78.9802,79.1667,78.9802,79.1134,13154.0
2018-07-31 09:40:00,89.06,89.21,89.02,89.08,10345.0,79.1045,79.2378,79.069,79.1223,10345.0
2018-07-31 09:45:00,89.06,89.29,89.06,89.23,13530.0,79.1045,79.3088,79.1045,79.2555,13530.0
2018-07-31 09:50:00,89.24,89.33,89.21,89.29,6287.0,79.2644,79.3443,79.2378,79.3088,6287.0
2018-07-31 09:55:00,89.29,89.44,89.24,89.44,7942.0,79.3088,79.4421,79.2644,79.4421,7942.0
2018-07-31 10:00:00,89.44,89.51,89.37,89.49,22836.0,79.4421,79.5042,79.3799,79.4865,22836.0
2018-07-31 10:05:00,89.52,89.7,89.52,89.7,11629.0,79.5131,79.673,79.5131,79.673,11629.0
2018-07-31 10:10:00,89.69,89.75,89.63,89.71,15496.0,79.6641,79.7174,79.6108,79.6819,15496.0
2018-07-31 10:15:00,89.72,89.81,89.7,89.72,15236.0,79.6908,79.7707,79.673,79.6908,15236.0
2018-07-31 10:20:00,89.72,89.79,89.66,89.74,15806.0,79.6908,79.7529,79.6375,79.7085,15806.0
2018-07-31 10:25:00,89.74,89.75,89.68,89.71,15069.0,79.7085,79.7174,79.6552,79.6819,15069.0
2018-07-31 10:30:00,89.73,89.83,89.73,89.79,29349.0,79.6996,79.7885,79.6996,79.7529,29349.0
2018-07-31 10:35:00,89.78,89.78,89.69,89.71,9897.0,79.744,79.744,79.6641,79.6819,9897.0
2018-07-31 10:40:00,89.69,89.7,89.55,89.6,15792.0,79.6641,79.673,79.5398,79.5842,15792.0
2018-07-31 10:45:00,89.61,89.66,89.57,89.62,46774.0,79.593,79.6375,79.5575,79.6019,46774.0
2018-07-31 10:50:00,89.61,89.65,89.52,89.65,19258.0,79.593,79.6286,79.5131,79.6286,19258.0
2018-07-31 10:55:00,89.64,89.78,89.64,89.78,18118.0,79.6197,79.744,79.6197,79.744,18118.0
2018-07-31 11:00:00,89.79,89.8,89.72,89.74,14896.0,79.7529,79.7618,79.6908,79.7085,14896.0
2018-07-31 11:05:00,89.74,89.77,89.69,89.7,14325.0,79.7085,79.7352,79.6641,79.673,14325.0
2018-07-31 11:10:00,89.71,89.74,89.63,89.74,10906.0,79.6819,79.7085,79.6108,79.7085,10906.0
2018-07-31 11:15:00,89.74,89.74,89.63,89.66,13761.0,79.7085,79.7085,79.6108,79.6375,13761.0
2018-07-31 11:20:00,89.66,89.71,89.65,89.71,7632.0,79.6375,79.6819,79.6286,79.6819,7632.0
2018-07-31 11:25:00,89.72,89.73,89.67,89.69,15973.0,79.6908,79.6996,79.6463,79.6641,15973.0
2018-07-31 11:30:00,89.69,89.69,89.53,89.54,17663.0,79.6641,79.6641,79.522,79.5309,17663.0
2018-07-31 11:35:00,89.54,89.57,89.45,89.47,19569.0,79.5309,79.5575,79.4509,79.4687,19569.0
2018-07-31 11:40:00,89.46,89.49,89.42,89.49,15353.0,79.4598,79.4865,79.4243,79.4865,15353.0
2018-07-31 11:45:00,89.47,89.5,89.46,89.5,14804.0,79.4687,79.4953,79.4598,79.4953,14804.0
2018-07-31 11:50:00,89.52,89.53,89.46,89.47,17550.0,79.5131,79.522,79.4598,79.4687,17550.0
2018-07-31 11:55:00,89.47,89.48,89.38,89.4,9307.0,79.4687,79.4776,79.3888,79.4065,9307.0
2018-07-31 12:00:00,89.4,89.44,89.38,89.43,7895.0,79.4065,79.4421,79.3888,79.4332,7895.0
2018-07-31 12:05:00,89.43,89.54,89.42,89.53,8542.0,79.4332,79.5309,79.4243,79.522,8542.0
2018-07-31 12:10:00,89.52,89.58,89.5,89.58,13384.0,79.5131,79.5664,79.4953,79.5664,13384.0
2018-07-31 12:15:00,89.58,89.64,89.58,89.64,11542.0,79.5664,79.6197,79.5664,79.6197,11542.0
2018-07-31 12:20:00,89.65,89.66,89.62,89.66,11268.0,79.6286,79.6375,79.6019,79.6375,11268.0
2018-07-31 12:25:00,89.66,89.7,89.65,89.65,7544.0,79.6375,79.673,79.6286,79.6286,7544.0
2018-07-31 12:30:00,89.65,89.69,89.65,89.65,10767.0,79.6286,79.6641,79.6286,79.6286,10767.0
2018-07-31 12:35:00,89.65,89.66,89.64,89.64,6305.0,79.6286,79.6375,79.6197,79.6197,6305.0
2018-07-31 12:40:00,89.65,89.66,89.64,89.65,5924.0,79.6286,79.6375,79.6197,79.6286,5924.0
2018-07-31 12:45:00,89.65,89.68,89.62,89.64,16343.0,79.6286,79.6552,79.6019,79.6197,16343.0
2018-07-31 12:50:00,89.64,89.69,89.63,89.69,11751.0,79.6197,79.6641,79.6108,79.6641,11751.0
2018-07-31 12:55:00,89.67,89.69,89.63,89.63,8775.0,79.6463,79.6641,79.6108,79.6108,8775.0
2018-07-31 13:00:00,89.63,89.68,89.59,89.65,7500.0,79.6108,79.6552,79.5753,79.6286,7500.0
2018-07-31 13:05:00,89.65,89.71,89.64,89.69,17541.0,79.6286,79.6819,79.6197,79.6641,17541.0
2018-07-31 13:10:00,89.68,89.68,89.63,89.63,8160.0,79.6552,79.6552,79.6108,79.6108,8160.0
2018-07-31 13:15:00,89.63,89.69,89.62,89.69,9812.0,79.6108,79.6641,79.6019,79.6641,9812.0
2018-07-31 13:20:00,89.69,89.69,89.64,89.69,8731.0,79.6641,79.6641,79.6197,79.6641,8731.0
2018-07-31 13:25:00,89.69,89.69,89.67,89.68,5246.0,79.6641,79.6641,79.6463,79.6552,5246.0
2018-07-31 13:30:00,89.67,89.69,89.63,89.68,8690.0,79.6463,79.6641,79.6108,79.6552,8690.0
2018-07-31 13:35:00,89.67,89.69,89.66,89.69,9672.0,79.6463,79.6641,79.6375,79.6641,9672.0
2018-07-31 13:40:00,89.69,89.69,89.66,89.68,8029.0,79.6641,79.6641,79.6375,79.6552,8029.0
2018-07-31 13:45:00,89.67,89.67,89.59,89.65,7542.0,79.6463,79.6463,79.5753,79.6286,7542.0
2018-07-31 13:50:00,89.66,89.71,89.66,89.71,28288.0,79.6375,79.6819,79.6375,79.6819,28288.0
2018-07-31 13:55:00,89.72,89.75,89.71,89.73,9300.0,79.6908,79.7174,79.6819,79.6996,9300.0
2018-07-31 14:00:00,89.74,89.76,89.71,89.71,21385.0,79.7085,79.7263,79.6819,79.6819,21385.0
2018-07-31 14:05:00,89.71,89.76,89.69,89.76,12497.0,79.6819,79.7263,79.6641,79.7263,12497.0
2018-07-31 14:10:00,89.76,89.76,89.7,89.7,8049.0,79.7263,79.7263,79.673,79.673,8049.0
2018-07-31 14:15:00,89.7,89.71,89.69,89.7,23771.0,79.673,79.6819,79.6641,79.673,23771.0
2018-07-31 14:20:00,89.71,89.73,89.67,89.72,12070.0,79.6819,79.6996,79.6463,79.6908,12070.0
2018-07-31 14:25:00,89.73,89.77,89.72,89.74,11228.0,79.6996,79.7352,79.6908,79.7085,11228.0
2018-07-31 14:30:00,89.75,89.77,89.74,89.76,5161.0,79.7174,79.7352,79.7085,79.7263,5161.0
2018-07-31 14:35:00,89.77,89.82,89.76,89.76,8849.0,79.7352,79.7796,79.7263,79.7263,8849.0
2018-07-31 14:40:00,89.75,89.76,89.69,89.76,16131.0,79.7174,79.7263,79.6641,79.7263,16131.0
2018-07-31 14:45:00,89.76,89.77,89.72,89.73,14405.0,79.7263,79.7352,79.6908,79.6996,14405.0
2018-07-31 14:50:00,89.74,89.81,89.74,89.79,11455.0,79.7085,79.7707,79.7085,79.7529,11455.0
2018-07-31 14:55:00,89.79,89.81,89.77,89.77,11477.0,79.7529,79.7707,79.7352,79.7352,11477.0
2018-07-31 15:00:00,89.77,89.77,89.68,89.68,16922.0,79.7352,79.7352,79.6552,79.6552,16922.0
2018-07-31 15:05:00,89.68,89.7,89.66,89.66,9769.0,79.6552,79.673,79.6375,79.6375,9769.0
2018-07-31 15:10:00,89.66,89.7,89.65,89.7,15496.0,79.6375,79.673,79.6286,79.673,15496.0
2018-07-31 15:15:00,89.7,89.8,89.69,89.8,16598.0,79.673,79.7618,79.6641,79.7618,16598.0
2018-07-31 15:20:00,89.8,89.84,89.73,89.84,17604.0,79.7618,79.7973,79.6996,79.7973,17604.0
2018-07-31 15:25:00,89.85,89.9,89.85,89.9,17780.0,79.8062,79.8506,79.8062,79.8506,17780.0
2018-07-31 15:30:00,89.89,89.92,89.86,89.91,20647.0,79.8418,79.8684,79.8151,79.8595,20647.0
2018-07-31 15:35:00,89.91,89.94,89.87,89.9,25219.0,79.8595,79.8862,79.824,79.8506,25219.0
2018-07-31 15:40:00,89.91,89.92,89.88,89.9,28129.0,79.8595,79.8684,79.8329,79.8506,28129.0
2018-07-31 15:45:00,89.91,89.97,89.84,89.87,62336.0,79.8595,79.9128,79.7973,79.824,62336.0
2018-07-31 15:50:00,89.87,89.93,89.85,89.93,53957.0,79.824,79.8773,79.8062,79.8773,53957.0
2018-07-31 15:55:00,89.93,90.1,89.93,89.98,180854.0,79.8773,80.0283,79.8773,79.9217,180854.0
2018-08-01 09:30:00,90.16,90.25,89.81,90.25,47638.0,80.0816,80.1615,79.7707,80.1615,47638.0
2018-08-01 09:35:00,90.25,90.43,90.08,90.41,26683.0,80.1615,80.3214,80.0105,80.3036,26683.0
2018-08-01 09:40:00,90.42,90.7,90.34,90.5,44703.0,80.3125,80.5612,80.2414,80.3836,44703.0
2018-08-01 09:45:00,90.5,90.71,90.42,90.69,49175.0,80.3836,80.5701,80.3125,80.5523,49175.0
2018-08-01 09:50:00,90.68,90.68,90.23,90.23,52713.0,80.5434,80.5434,80.1437,80.1437,52713.0
2018-08-01 09:55:00,90.29,90.34,90.2,90.21,30879.0,80.197,80.2414,80.1171,80.126,30879.0
2018-08-01 10:00:00,90.18,90.27,90.11,90.27,8829.0,80.0993,80.1793,80.0372,80.1793,8829.0
2018-08-01 10:05:00,90.27,90.32,90.14,90.15,12181.0,80.1793,80.2237,80.0638,80.0727,12181.0
2018-08-01 10:10:00,90.16,90.2,90.03,90.16,49847.0,80.0816,80.1171,79.9661,80.0816,49847.0
2018-08-01 10:15:00,90.2,90.21,90.09,90.15,18591.0,80.1171,80.126,80.0194,80.0727,18591.0
2018-08-01 10:20:00,90.19,90.19,90.03,90.12,27822.0,80.1082,80.1082,79.9661,80.046,27822.0
2018-08-01 10:25:00,90.12,90.28,90.12,90.18,30799.0,80.046,80.1882,80.046,80.0993,30799.0
2018-08-01 10:30:00,90.17,90.2,90.07,90.09,15708.0,80.0905,80.1171,80.0016,80.0194,15708.0
2018-08-01 10:35:00,90.07,90.1,90.03,90.05,18353.0,80.0016,80.0283,79.9661,79.9839,18353.0
2018-08-01 10:40:00,90.04,90.08,89.98,90.01,19133.0,79.975,80.0105,79.9217,79.9483,19133.0
2018-08-01 10:45:00,90.01,90.07,90.01,90.04,14890.0,79.9483,80.0016,79.9483,79.975,14890.0
2018-08-01 10:50:00,90.04,90.13,90.04,90.11,19334.0,79.975,80.0549,79.975,80.0372,19334.0
2018-08-01 10:55:00,90.1,90.15,90.08,90.08,6143.0,80.0283,80.0727,80.0105,80.0105,6143.0
2018-08-01 11:00:00,90.09,90.12,90.04,90.08,13685.0,80.0194,80.046,79.975,80.0105,13685.0
2018-08-01 11:05:00,90.08,90.12,90.07,90.09,12344.0,80.0105,80.046,80.0016,80.0194,12344.0
2018-08-01 11:10:00,90.08,90.09,90.06,90.07,7555.0,80.0105,80.0194,79.9927,80.0016,7555.0
2018-08-01 11:15:00,90.06,90.13,90.05,90.12,9266.0,79.9927,80.0549,79.9839,80.046,9266.0
2018-08-01 11:20:00,90.13,90.14,90.04,90.14,15885.0,80.0549,80.0638,79.975,80.0638,15885.0
2018-08-01 11:25:00,90.11,90.2,90.11,90.17,25848.0,80.0372,80.1171,80.0372,80.0905,25848.0
2018-08-01 11:30:00,90.17,90.28,90.04,90.28,27724.0,80.0905,80.1882,79.975,80.1882,27724.0
2018-08-01 11:35:00,90.26,90.44,90.26,90.43,9656.0,80.1704,80.3303,80.1704,80.3214,9656.0
2018-08-01 11:40:00,90.42,90.42,90.37,90.38,12485.0,80.3125,80.3125,80.2681,80.277,12485.0
2018-08-01 11:45:00,90.37,90.38,90.34,90.35,16360.0,80.2681,80.277,80.2414,80.2503,16360.0
2018-08-01 11:50:00,90.34,90.36,90.18,90.18,8143.0,80.2414,80.2592,80.0993,80.0993,8143.0
2018-08-01 11:55:00,90.17,90.23,90.17,90.2,7461.0,80.0905,80.1437,80.0905,80.1171,7461.0
2018-08-01 12:00:00,90.2,90.2,90.11,90.18,9721.0,80.1171,80.1171,80.0372,80.0993,9721.0
2018-08-01 12:05:00,90.19,90.19,90.12,90.14,4342.0,80.1082,80.1082,80.046,80.0638,4342.0
2018-08-01 12:10:00,90.14,90.16,90.07,90.11,8154.0,80.0638,80.0816,80.0016,80.0372,8154.0
2018-08-01 12:15:00,90.1,90.1,90.07,90.07,4130.0,80.0283,80.0283,80.0016,80.0016,4130.0
2018-08-01 12:20:00,90.08,90.17,90.04,90.17,10974.0,80.0105,80.0905,79.975,80.0905,10974.0
2018-08-01 12:25:00,90.14,90.16,90.08,90.08,6393.0,80.0638,80.0816,80.0105,80.0105,6393.0
2018-08-01 12:30:00,90.09,90.09,89.98,90.06,11936.0,80.0194,80.0194,79.9217,79.9927,11936.0
2018-08-01 12:35:00,90.06,90.12,90.06,90.06,7895.0,79.9927,80.046,79.9927,79.9927,7895.0
2018-08-01 12:40:00,90.05,90.05,89.99,90.04,8045.0,79.9839,79.9839,79.9306,79.975,8045.0
2018-08-01 12:45:00,90.04,90.1,90.04,90.08,6797.0,79.975,80.0283,79.975,80.0105,6797.0
2018-08-01 12:50:00,90.09,90.12,90.02,90.04,8310.0,80.0194,80.046,79.9572,79.975,8310.0
2018-08-01 12:55:00,90.06,90.06,89.98,90.0,7659.0,79.9927,79.9927,79.9217,79.9395,7659.0
2018-08-01 13:00:00,90.0,90.03,89.99,90.03,5845.0,79.9395,79.9661,79.9306,79.9661,5845.0
2018-08-01 13:05:00,90.02,90.03,89.98,89.98,12786.0,79.9572,79.9661,79.9217,79.9217,12786.0
2018-08-01 13:10:00,89.98,89.99,89.95,89.95,10735.0,79.9217,79.9306,79.895,79.895,10735.0
2018-08-01 13:15:00,89.94,89.94,89.84,89.84,8066.0,79.8862,79.8862,79.7973,79.7973,8066.0
2018-08-01 13:20:00,89.84,89.85,89.77,89.78,13790.0,79.7973,79.8062,79.7352,79.744,13790.0
2018-08-01 13:25:00,89.79,89.8,89.76,89.77,10989.0,79.7529,79.7618,79.7263,79.7352,10989.0
2018-08-01 13:30:00,89.77,89.77,89.73,89.73,8182.0,79.7352,79.7352,79.6996,79.6996,8182.0
2018-08-01 13:35:00,89.74,89.81,89.73,89.8,9643.0,79.7085,79.7707,79.6996,79.7618,9643.0
2018-08-01 13:40:00,89.8,89.82,89.8,89.81,11256.0,79.7618,79.7796,79.7618,79.7707,11256.0
2018-08-01 13:45:00,89.82,89.86,89.81,89.84,5873.0,79.7796,79.8151,79.7707,79.7973,5873.0
2018-08-01 13:50:00,89.83,89.87,89.83,89.86,5146.0,79.7885,79.824,79.7885,79.8151,5146.0
2018-08-01 13:55:00,89.85,89.92,89.82,89.83,24406.0,79.8062,79.8684,79.7796,79.7885,24406.0
2018-08-01 14:00:00,89.83,89.92,89.77,89.88,23876.0,79.7885,79.8684,79.7352,79.8329,23876.0
2018-08-01 14:05:00,89.9,89.9,89.79,89.83,12076.0,79.8506,79.8506,79.7529,79.7885,12076.0
2018-08-01 14:10:00,89.82,89.88,89.75,89.86,28981.0,79.7796,79.8329,79.7174,79.8151,28981.0
2018-08-01 14:15:00,89.87,89.95,89.87,89.95,10343.0,79.824,79.895,79.824,79.895,10343.0
2018-08-01 14:20:00,89.96,89.96,89.91,89.91,9747.0,79.9039,79.9039,79.8595,79.8595,9747.0
2018-08-01 14:25:00,89.92,89.93,89.86,89.9,10245.0,79.8684,79.8773,79.8151,79.8506,10245.0
2018-08-01 14:30:00,89.89,89.98,89.89,89.94,6063.0,79.8418,79.9217,79.8418,79.8862,6063.0
2018-08-01 14:35:00,89.93,89.93,89.87,89.88,71824.0,79.8773,79.8773,79.824,79.8329,71824.0
2018-08-01 14:40:00,89.87,89.92,89.77,89.79,18442.0,79.824,79.8684,79.7352,79.7529,18442.0
2018-08-01 14:45:00,89.79,89.91,89.79,89.9,18334.0,79.7529,79.8595,79.7529,79.8506,18334.0
2018-08-01 14:50:00,89.9,89.92,89.84,89.89,10828.0,79.8506,79.8684,79.7973,79.8418,10828.0
2018-08-01 14:55:00,89.89,89.93,89.86,89.91,12898.0,79.8418,79.8773,79.8151,79.8595,12898.0
2018-08-01 15:00:00,89.92,89.99,89.9,89.94,15647.0,79.8684,79.9306,79.8506,79.8862,15647.0
2018-08-01 15:05:00,89.93,89.96,89.92,89.94,18405.0,79.8773,79.9039,79.8684,79.8862,18405.0
2018-08-01 15:10:00,89.95,89.96,89.94,89.95,8188.0,79.895,79.9039,79.8862,79.895,8188.0
2018-08-01 15:15:00,89.94,89.94,89.87,89.91,11341.0,79.8862,79.8862,79.824,79.8595,11341.0
2018-08-01 15:20:00,89.93,89.96,89.9,89.91,10319.0,79.8773,79.9039,79.8506,79.8595,10319.0
2018-08-01 15:25:00,89.9,89.92,89.86,89.92,29080.0,79.8506,79.8684,79.8151,79.8684,29080.0
2018-08-01 15:30:00,89.92,89.96,89.91,89.93,16764.0,79.8684,79.9039,79.8595,79.8773,16764.0
2018-08-01 15:35:00,89.92,90.0,89.91,90.0,29120.0,79.8684,79.9395,79.8595,79.9395,29120.0
2018-08-01 15:40:00,89.99,90.0,89.96,90.0,16621.0,79.9306,79.9395,79.9039,79.9395,16621.0
2018-08-01 15:45:00,89.99,90.02,89.97,90.01,35319.0,79.9306,79.9572,79.9128,79.9483,35319.0
2018-08-01 15:50:00,90.0,90.04,89.96,89.96,28166.0,79.9395,79.975,79.9039,79.9039,28166.0
2018-08-01 15:55:00,89.97,90.0,89.8,89.89,156868.0,79.9128,79.9395,79.7618,79.8418,156868.0
2018-08-02 09:30:00,90.07,90.38,89.94,90.21,62396.0,80.0016,80.277,79.8862,80.126,62396.0
2018-08-02 09:35:00,90.24,90.29,90.07,90.26,12732.0,80.1526,80.197,80.0016,80.1704,12732.0
2018-08-02 09:40:00,90.27,90.38,90.2,90.2,29870.0,80.1793,80.277,80.1171,80.1171,29870.0
2018-08-02 09:45:00,90.2,90.22,89.96,90.01,49110.0,80.1171,80.1349,79.9039,79.9483,49110.0
2018-08-02 09:50:00,90.01,90.16,90.0,90.08,24475.0,79.9483,80.0816,79.9395,80.0105,24475.0
2018-08-02 09:55:00,90.07,90.24,90.05,90.18,20657.0,80.0016,80.1526,79.9839,80.0993,20657.0
2018-08-02 10:00:00,90.2,90.2,90.04,90.07,59426.0,80.1171,80.1171,79.975,80.0016,59426.0
2018-08-02 10:05:00,90.05,90.1,89.98,89.98,38730.0,79.9839,80.0283,79.9217,79.9217,38730.0
2018-08-02 10:10:00,89.99,90.01,89.95,89.98,32491.0,79.9306,79.9483,79.895,79.9217,32491.0
2018-08-02 10:15:00,90.0,90.0,89.91,89.94,24201.0,79.9395,79.9395,79.8595,79.8862,24201.0
2018-08-02 10:20:00,89.94,89.94,89.72,89.81,110089.0,79.8862,79.8862,79.6908,79.7707,110089.0
2018-08-02 10:25:00,89.82,89.86,89.63,89.77,17489.0,79.7796,79.8151,79.6108,79.7352,17489.0
2018-08-02 10:30:00,89.77,89.81,89.73,89.78,19206.0,79.7352,79.7707,79.6996,79.744,19206.0
2018-08-02 10:35:00,89.77,89.77,89.71,89.73,13344.0,79.7352,79.7352,79.6819,79.6996,13344.0
2018-08-02 10:40:00,89.74,89.74,89.69,89.7,12225.0,79.7085,79.7085,79.6641,79.673,12225.0
2018-08-02 10:45:00,89.71,89.71,89.61,89.63,15393.0,79.6819,79.6819,79.593,79.6108,15393.0
2018-08-02 10:50:00,89.63,89.81,89.63,89.8,14148.0,79.6108,79.7707,79.6108,79.7618,14148.0
2018-08-02 10:55:00,89.81,90.0,89.81,89.96,11068.0,79.7707,79.9395,79.7707,79.9039,11068.0
2018-08-02 11:00:00,89.95,90.0,89.93,89.98,14802.0,79.895,79.9395,79.8773,79.9217,14802.0
2018-08-02 11:05:00,89.98,90.0,89.91,89.95,15845.0,79.9217,79.9395,79.8595,79.895,15845.0
2018-08-02 11:10:00,89.95,90.0,89.94,90.0,8926.0,79.895,79.9395,79.8862,79.9395,8926.0
2018-08-02 11:15:00,89.99,90.0,89.92,89.96,17072.0,79.9306,79.9395,79.8684,79.9039,17072.0
2018-08-02 11:20:00,89.97,90.0,89.97,90.0,8289.0,79.9128,79.9395,79.9128,79.9395,8289.0
2018-08-02 11:25:00,89.99,90.19,89.91,90.07,42213.0,79.9306,80.1082,79.8595,80.0016,42213.0
2018-08-02 11:30:00,90.08,90.17,90.08,90.17,14471.0,80.0105,80.0905,80.0105,80.0905,14471.0
2018-08-02 11:35:00,90.17,90.17,89.99,89.99,11013.0,80.0905,80.0905,79.9306,79.9306,11013.0
2018-08-02 11:40:00,90.02,90.1,89.94,89.98,13801.0,79.9572,80.0283,79.8862,79.9217,13801.0
2018-08-02 11:45:00,89.96,90.06,89.96,90.01,14894.0,79.9039,79.9927,79.9039,79.9483,14894.0
2018-08-02 11:50:00,90.02,90.06,89.98,90.04,10096.0,79.9572,79.9927,79.9217,79.975,10096.0
2018-08-02 11:55:00,90.02,90.19,90.02,90.15,7333.0,79.9572,80.1082,79.9572,80.0727,7333.0
2018-08-02 12:00:00,90.14,90.16,90.09,90.16,6200.0,80.0638,80.0816,80.0194,80.0816,6200.0
2018-08-02 12:05:00,90.16,90.23,90.15,90.15,6699.0,80.0816,80.1437,80.0727,80.0727,6699.0
2018-08-02 12:10:00,90.15,90.23,90.13,90.2,9345.0,80.0727,80.1437,80.0549,80.1171,9345.0
2018-08-02 12:15:00,90.19,90.23,90.16,90.17,7660.0,80.1082,80.1437,80.0816,80.0905,7660.0
2018-08-02 12:20:00,90.18,90.31,90.18,90.31,21766.0,80.0993,80.2148,80.0993,80.2148,21766.0
2018-08-02 12:25:00,90.31,90.34,90.29,90.29,5845.0,80.2148,80.2414,80.197,80.197,5845.0
2018-08-02 12:30:00,90.28,90.28,90.22,90.25,18950.0,80.1882,80.1882,80.1349,80.1615,18950.0
2018-08-02 12:35:00,90.24,90.25,90.18,90.22,8609.0,80.1526,80.1615,80.0993,80.1349,8609.0
2018-08-02 12:40:00,90.2,90.27,90.2,90.25,4871.0,80.1171,80.1793,80.1171,80.1615,4871.0
2018-08-02 12:45:00,90.25,90.32,90.25,90.32,9738.0,80.1615,80.2237,80.1615,80.2237,9738.0
2018-08-02 12:50:00,90.31,90.32,90.28,90.3,5723.0,80.2148,80.2237,80.1882,80.2059,5723.0
2018-08-02 12:55:00,90.31,90.36,90.3,90.3,6441.0,80.2148,80.2592,80.2059,80.2059,6441.0
2018-08-02 13:00:00,90.32,90.33,90.29,90.31,4052.0,80.2237,80.2326,80.197,80.2148,4052.0
2018-08-02 13:05:00,90.29,90.29,90.25,90.26,6246.0,80.197,80.197,80.1615,80.1704,6246.0
2018-08-02 13:10:00,90.26,90.26,90.2,90.21,10451.0,80.1704,80.1704,80.1171,80.126,10451.0
2018-08-02 13:15:00,90.21,90.28,90.21,90.25,10833.0,80.126,80.1882,80.126,80.1615,10833.0
2018-08-02 13:20:00,90.27,90.27,90.17,90.18,9978.0,80.1793,80.1793,80.0905,80.0993,9978.0
2018-08-02 13:25:00,90.18,90.19,90.12,90.12,6032.0,80.0993,80.1082,80.046,80.046,6032.0
2018-08-02 13:30:00,90.13,90.2,90.13,90.19,8817.0,80.0549,80.1171,80.0549,80.1082,8817.0
2018-08-02 13:35:00,90.22,90.22,90.17,90.17,6732.0,80.1349,80.1349,80.0905,80.0905,6732.0
2018-08-02 13:40:00,90.16,90.18,90.12,90.15,8101.0,80.0816,80.0993,80.046,80.0727,8101.0
2018-08-02 13:45:00,90.15,90.16,90.1,90.1,6615.0,80.0727,80.0816,80.0283,80.0283,6615.0
2018-08-02 13:50:00,90.1,90.15,90.07,90.09,6701.0,80.0283,80.0727,80.0016,80.0194,6701.0
2018-08-02 13:55:00,90.08,90.16,90.07,90.16,5804.0,80.0105,80.0816,80.0016,80.0816,5804.0
2018-08-02 14:00:00,90.16,90.25,90.16,90.23,4914.0,80.0816,80.1615,80.0816,80.1437,4914.0
2018-08-02 14:05:00,90.23,90.25,90.21,90.25,6371.0,80.1437,80.1615,80.126,80.1615,6371.0
2018-08-02 14:10:00,90.23,90.29,90.23,90.26,9329.0,80.1437,80.197,80.1437,80.1704,9329.0
2018-08-02 14:15:00,90.28,90.3,90.26,90.28,6392.0,80.1882,80.2059,80.1704,80.1882,6392.0
2018-08-02 14:20:00,90.27,90.27,90.19,90.21,4180.0,80.1793,80.1793,80.1082,80.126,4180.0
2018-08-02 14:25:00,90.2,90.23,90.19,90.23,5106.0,80.1171,80.1437,80.1082,80.1437,5106.0
2018-08-02 14:30:00,90.23,90.26,90.18,90.2,8846.0,80.1437,80.1704,80.0993,80.1171,8846.0
2018-08-02 14:35:00,90.21,90.26,90.2,90.21,6480.0,80.126,80.1704,80.1171,80.126,6480.0
2018-08-02 14:40:00,90.21,90.22,90.12,90.12,6160.0,80.126,80.1349,80.046,80.046,6160.0
2018-08-02 14:45:00,90.13,90.13,90.06,90.07,4363.0,80.0549,80.0549,79.9927,80.0016,4363.0
2018-08-02 14:50:00,90.07,90.11,90.07,90.11,10909.0,80.0016,80.0372,80.0016,80.0372,10909.0
2018-08-02 14:55:00,90.1,90.24,90.1,90.24,5486.0,80.0283,80.1526,80.0283,80.1526,5486.0
2018-08-02 15:00:00,90.24,90.24,90.19,90.2,6609.0,80.1526,80.1526,80.1082,80.1171,6609.0
2018-08-02 15:05:00,90.21,90.22,90.1,90.12,9895.0,80.126,80.1349,80.0283,80.046,9895.0
2018-08-02 15:10:00,90.1,90.13,90.09,90.1,16798.0,80.0283,80.0549,80.0194,80.0283,16798.0
2018-08-02 15:15:00,90.09,90.11,90.05,90.1,20981.0,80.0194,80.0372,79.9839,80.0283,20981.0
2018-08-02 15:20:00,90.1,90.1,90.05,90.06,14266.0,80.0283,80.0283,79.9839,79.9927,14266.0
2018-08-02 15:25:00,90.06,90.11,90.05,90.1,31180.0,79.9927,80.0372,79.9839,80.0283,31180.0
2018-08-02 15:30:00,90.1,90.14,90.09,90.12,25598.0,80.0283,80.0638,80.0194,80.046,25598.0
2018-08-02 15:35:00,90.12,90.18,90.1,90.17,20495.0,80.046,80.0993,80.0283,80.0905,20495.0
2018-08-02 15:40:00,90.18,90.19,90.15,90.15,14906.0,80.0993,80.1082,80.0727,80.0727,14906.0
2018-08-02 15:45:00,90.16,90.17,90.11,90.11,28976.0,80.0816,80.0905,80.0372,80.0372,28976.0
2018-08-02 15:50:00,90.11,90.15,90.1,90.15,31518.0,80.0372,80.0727,80.0283,80.0727,31518.0
2018-08-02 15:55:00,90.14,90.15,90.06,90.13,113785.0,80.0638,80.0727,79.9927,80.0549,113785.0
2018-08-03 09:30:00,90.0,90.0,89.53,89.55,29048.0,79.9395,79.9395,79.522,79.5398,29048.0
2018-08-03 09:35:00,89.53,89.53,88.82,88.92,43734.0,79.522,79.522,78.8914,78.9802,43734.0
2018-08-03 09:40:00,88.92,89.19,88.92,88.93,12108.0,78.9802,79.22,78.9802,78.9891,12108.0
2018-08-03 09:45:00,88.95,88.98,88.65,88.77,71729.0,79.0068,79.0335,78.7404,78.8469,71729.0
2018-08-03 09:50:00,88.74,88.82,88.67,88.8,21091.0,78.8203,78.8914,78.7581,78.8736,21091.0
2018-08-03 09:55:00,88.77,88.81,88.67,88.75,12036.0,78.8469,78.8825,78.7581,78.8292,12036.0
2018-08-03 10:00:00,88.73,88.78,88.71,88.75,11869.0,78.8114,78.8558,78.7937,78.8292,11869.0
2018-08-03 10:05:00,88.73,88.75,88.62,88.72,20603.0,78.8114,78.8292,78.7137,78.8025,20603.0
2018-08-03 10:10:00,88.7,88.7,88.54,88.58,15158.0,78.7848,78.7848,78.6427,78.6782,15158.0
2018-08-03 10:15:00,88.58,88.72,88.56,88.71,9592.0,78.6782,78.8025,78.6604,78.7937,9592.0
2018-08-03 10:20:00,88.68,88.78,88.67,88.76,16796.0,78.767,78.8558,78.7581,78.8381,16796.0
2018-08-03 10:25:00,88.75,88.85,88.75,88.81,12922.0,78.8292,78.918,78.8292,78.8825,12922.0
2018-08-03 10:30:00,88.81,88.85,88.8,88.8,18395.0,78.8825,78.918,78.8736,78.8736,18395.0
2018-08-03 10:35:00,88.81,88.91,88.8,88.87,11323.0,78.8825,78.9713,78.8736,78.9358,11323.0
2018-08-03 10:40:00,88.87,88.99,88.87,88.95,16321.0,78.9358,79.0424,78.9358,79.0068,16321.0
2018-08-03 10:45:00,88.95,89.08,88.94,89.07,11555.0,79.0068,79.1223,78.9979,79.1134,11555.0
2018-08-03 10:50:00,89.07,89.14,89.03,89.08,11287.0,79.1134,79.1756,79.0779,79.1223,11287.0
2018-08-03 10:55:00,89.1,89.25,89.1,89.2,14329.0,79.1401,79.2733,79.1401,79.2289,14329.0
2018-08-03 11:00:00,89.21,89.24,89.14,89.14,8251.0,79.2378,79.2644,79.1756,79.1756,8251.0
2018-08-03 11:05:00,89.14,89.19,89.14,89.19,8580.0,79.1756,79.22,79.1756,79.22,8580.0
2018-08-03 11:10:00,89.2,89.29,89.17,89.28,14272.0,79.2289,79.3088,79.2022,79.2999,14272.0
2018-08-03 11:15:00,89.28,89.29,89.15,89.18,7770.0,79.2999,79.3088,79.1845,79.2111,7770.0
2018-08-03 11:20:00,89.19,89.19,89.12,89.12,8490.0,79.22,79.22,79.1578,79.1578,8490.0
2018-08-03 11:25:00,89.11,89.11,89.07,89.07,8028.0,79.1489,79.1489,79.1134,79.1134,8028.0
2018-08-03 11:30:00,89.07,89.12,89.04,89.08,10722.0,79.1134,79.1578,79.0868,79.1223,10722.0
2018-08-03 11:35:00,89.1,89.12,89.0,89.05,8188.0,79.1401,79.1578,79.0512,79.0956,8188.0
2018-08-03 11:40:00,89.05,89.13,89.05,89.13,13037.0,79.0956,79.1667,79.0956,79.1667,13037.0
2018-08-03 11:45:00,89.13,89.19,89.13,89.17,9306.0,79.1667,79.22,79.1667,79.2022,9306.0
2018-08-03 11:50:00,89.15,89.16,89.11,89.15,6926.0,79.1845,79.1934,79.1489,79.1845,6926.0
2018-08-03 11:55:00,89.14,89.15,89.1,89.11,8083.0,79.1756,79.1845,79.1401,79.1489,8083.0
2018-08-03 12:00:00,89.12,89.22,89.11,89.2,14139.0,79.1578,79.2466,79.1489,79.2289,14139.0
2018-08-03 12:05:00,89.19,89.2,89.15,89.16,12602.0,79.22,79.2289,79.1845,79.1934,12602.0
2018-08-03 12:10:00,89.15,89.16,89.09,89.1,7830.0,79.1845,79.1934,79.1312,79.1401,7830.0
2018-08-03 12:15:00,89.1,89.19,89.1,89.16,8024.0,79.1401,79.22,79.1401,79.1934,8024.0
2018-08-03 12:20:00,89.17,89.17,89.12,89.12,6089.0,79.2022,79.2022,79.1578,79.1578,6089.0
2018-08-03 12:25:00,89.14,89.15,89.12,89.15,5476.0,79.1756,79.1845,79.1578,79.1845,5476.0
2018-08-03 12:30:00,89.16,89.18,89.12,89.13,11818.0,79.1934,79.2111,79.1578,79.1667,11818.0
2018-08-03 12:35:00,89.13,89.21,89.12,89.2,17325.0,79.1667,79.2378,79.1578,79.2289,17325.0
2018-08-03 12:40:00,89.21,89.29,89.21,89.27,12581.0,79.2378,79.3088,79.2378,79.2911,12581.0
2018-08-03 12:45:00,89.28,89.33,89.26,89.32,15062.0,79.2999,79.3443,79.2822,79.3355,15062.0
2018-08-03 12:50:00,89.31,89.33,89.28,89.28,10371.0,79.3266,79.3443,79.2999,79.2999,10371.0
2018-08-03 12:55:00,89.29,89.31,89.23,89.28,26956.0,79.3088,79.3266,79.2555,79.2999,26956.0
2018-08-03 13:00:00,89.29,89.3,89.25,89.28,7057.0,79.3088,79.3177,79.2733,79.2999,7057.0
2018-08-03 13:05:00,89.28,89.32,89.25,89.32,6494.0,79.2999,79.3355,79.2733,79.3355,6494.0
2018-08-03 13:10:00,89.31,89.31,89.27,89.31,5188.0,79.3266,79.3266,79.2911,79.3266,5188.0
2018-08-03 13:15:00,89.32,89.37,89.3,89.35,5795.0,79.3355,79.3799,79.3177,79.3621,5795.0
2018-08-03 13:20:00,89.33,89.41,89.33,89.39,5990.0,79.3443,79.4154,79.3443,79.3976,5990.0
2018-08-03 13:25:00,89.4,89.42,89.33,89.38,8483.0,79.4065,79.4243,79.3443,79.3888,8483.0
2018-08-03 13:30:00,89.39,89.39,89.36,89.36,4133.0,79.3976,79.3976,79.371,79.371,4133.0
2018-08-03 13:35:00,89.35,89.38,89.33,89.36,4356.0,79.3621,79.3888,79.3443,79.371,4356.0
2018-08-03 13:40:00,89.35,89.37,89.32,89.33,5005.0,79.3621,79.3799,79.3355,79.3443,5005.0
2018-08-03 13:45:00,89.33,89.34,89.26,89.27,5676.0,79.3443,79.3532,79.2822,79.2911,5676.0
2018-08-03 13:50:00,89.27,89.34,89.26,89.34,5753.0,79.2911,79.3532,79.2822,79.3532,5753.0
2018-08-03 13:55:00,89.35,89.41,89.35,89.41,3114.0,79.3621,79.4154,79.3621,79.4154,3114.0
2018-08-03 14:00:00,89.42,89.47,89.42,89.46,5409.0,79.4243,79.4687,79.4243,79.4598,5409.0
2018-08-03 14:05:00,89.45,89.46,89.43,89.44,7162.0,79.4509,79.4598,79.4332,79.4421,7162.0
2018-08-03 14:10:00,89.43,89.45,89.42,89.45,7087.0,79.4332,79.4509,79.4243,79.4509,7087.0
2018-08-03 14:15:00,89.45,89.48,89.45,89.48,5716.0,79.4509,79.4776,79.4509,79.4776,5716.0
2018-08-03 14:20:00,89.48,89.49,89.46,89.46,7575.0,79.4776,79.4865,79.4598,79.4598,7575.0
2018-08-03 14:25:00,89.46,89.46,89.43,89.46,6368.0,79.4598,79.4598,79.4332,79.4598,6368.0
2018-08-03 14:30:00,89.46,89.47,89.42,89.45,8677.0,79.4598,79.4687,79.4243,79.4509,8677.0
2018-08-03 14:35:00,89.45,89.49,89.45,89.49,15110.0,79.4509,79.4865,79.4509,79.4865,15110.0
2018-08-03 14:40:00,89.49,89.56,89.49,89.56,6170.0,79.4865,79.5486,79.4865,79.5486,6170.0
2018-08-03 14:45:00,89.57,89.59,89.55,89.56,7980.0,79.5575,79.5753,79.5398,79.5486,7980.0
2018-08-03 14:50:00,89.56,89.65,89.56,89.61,11099.0,79.5486,79.6286,79.5486,79.593,11099.0
2018-08-03 14:55:00,89.61,89.65,89.59,89.65,6380.0,79.593,79.6286,79.5753,79.6286,6380.0
2018-08-03 15:00:00,89.66,89.68,89.63,89.65,8458.0,79.6375,79.6552,79.6108,79.6286,8458.0
2018-08-03 15:05:00,89.65,89.65,89.59,89.59,6117.0,79.6286,79.6286,79.5753,79.5753,6117.0
2018-08-03 15:10:00,89.59,89.65,89.58,89.63,7476.0,79.5753,79.6286,79.5664,79.6108,7476.0
2018-08-03 15:15:00,89.63,89.64,89.6,89.62,8909.0,79.6108,79.6197,79.5842,79.6019,8909.0
2018-08-03 15:20:00,89.62,89.63,89.6,89.62,12924.0,79.6019,79.6108,79.5842,79.6019,12924.0
2018-08-03 15:25:00,89.63,89.63,89.57,89.58,5825.0,79.6108,79.6108,79.5575,79.5664,5825.0
2018-08-03 15:30:00,89.57,89.6,89.54,89.6,12018.0,79.5575,79.5842,79.5309,79.5842,12018.0
2018-08-03 15:35:00,89.59,89.6,89.55,89.55,13335.0,79.5753,79.5842,79.5398,79.5398,13335.0
2018-08-03 15:40:00,89.55,89.61,89.54,89.61,12886.0,79.5398,79.593,79.5309,79.593,12886.0
2018-08-03 15:45:00,89.61,89.63,89.49,89.51,48076.0,79.593,79.6108,79.4865,79.5042,48076.0
2018-08-03 15:50:00,89.52,89.54,89.39,89.43,41947.0,79.5131,79.5309,79.3976,79.4332,41947.0
2018-08-03 15:55:00,89.43,89.56,89.43,89.56,169218.0,79.4332,79.5486,79.4332,79.5486,169218.0
2018-08-06 09:30:00,89.4,89.75,89.4,89.47,28423.0,79.4065,79.7174,79.4065,79.4687,28423.0
2018-08-06 09:35:00,89.46,89.78,89.46,89.75,13154.0,79.4598,79.744,79.4598,79.7174,13154.0
2018-08-06 09:40:00,89.89,89.91,89.67,89.7,10619.0,79.8418,79.8595,79.6463,79.673,10619.0
2018-08-06 09:45:00,89.7,89.75,89.52,89.53,13308.0,79.673,79.7174,79.5131,79.522,13308.0
2018-08-06 09:50:00,89.52,89.57,89.44,89.47,9795.0,79.5131,79.5575,79.4421,79.4687,9795.0
2018-08-06 09:55:00,89.45,89.47,89.31,89.33,9280.0,79.4509,79.4687,79.3266,79.3443,9280.0
2018-08-06 10:00:00,89.32,89.32,89.22,89.27,17845.0,79.3355,79.3355,79.2466,79.2911,17845.0
2018-08-06 10:05:00,89.29,89.33,89.23,89.24,17688.0,79.3088,79.3443,79.2555,79.2644,17688.0
2018-08-06 10:10:00,89.25,89.36,89.25,89.33,13489.0,79.2733,79.371,79.2733,79.3443,13489.0
2018-08-06 10:15:00,89.33,89.42,89.26,89.38,24037.0,79.3443,79.4243,79.2822,79.3888,24037.0
2018-08-06 10:20:00,89.36,89.42,89.33,89.35,7090.0,79.371,79.4243,79.3443,79.3621,7090.0
2018-08-06 10:25:00,89.34,89.44,89.32,89.4,5927.0,79.3532,79.4421,79.3355,79.4065,5927.0
2018-08-06 10:30:00,89.42,89.5,89.42,89.45,14800.0,79.4243,79.4953,79.4243,79.4509,14800.0
2018-08-06 10:35:00,89.44,89.52,89.39,89.48,9844.0,79.4421,79.5131,79.3976,79.4776,9844.0
2018-08-06 10:40:00,89.48,89.48,89.41,89.41,7884.0,79.4776,79.4776,79.4154,79.4154,7884.0
2018-08-06 10:45:00,89.41,89.5,89.41,89.45,5992.0,79.4154,79.4953,79.4154,79.4509,5992.0
2018-08-06 10:50:00,89.46,89.46,89.4,89.42,3100.0,79.4598,79.4598,79.4065,79.4243,3100.0
2018-08-06 10:55:00,89.42,89.49,89.41,89.48,7814.0,79.4243,79.4865,79.4154,79.4776,7814.0
2018-08-06 11:00:00,89.48,89.53,89.47,89.51,6772.0,79.4776,79.522,79.4687,79.5042,6772.0
2018-08-06 11:05:00,89.5,89.6,89.5,89.55,4400.0,79.4953,79.5842,79.4953,79.5398,4400.0
2018-08-06 11:10:00,89.52,89.54,89.51,89.52,5405.0,79.5131,79.5309,79.5042,79.5131,5405.0
2018-08-06 11:15:00,89.51,89.52,89.42,89.44,7511.0,79.5042,79.5131,79.4243,79.4421,7511.0
2018-08-06 11:20:00,89.44,89.45,89.4,89.45,7232.0,79.4421,79.4509,79.4065,79.4509,7232.0
2018-08-06 11:25:00,89.45,89.55,89.44,89.55,5690.0,79.4509,79.5398,79.4421,79.5398,5690.0
2018-08-06 11:30:00,89.54,89.54,89.46,89.47,2800.0,79.5309,79.5309,79.4598,79.4687,2800.0
2018-08-06 11:35:00,89.47,89.5,89.44,89.5,7661.0,79.4687,79.4953,79.4421,79.4953,7661.0
2018-08-06 11:40:00,89.5,89.56,89.5,89.5,7850.0,79.4953,79.5486,79.4953,79.4953,7850.0
2018-08-06 11:45:00,89.48,89.51,89.48,89.5,5592.0,79.4776,79.5042,79.4776,79.4953,5592.0
2018-08-06 11:50:00,89.51,89.53,89.5,89.52,4353.0,79.5042,79.522,79.4953,79.5131,4353.0
2018-08-06 11:55:00,89.53,89.6,89.52,89.56,15352.0,79.522,79.5842,79.5131,79.5486,15352.0
2018-08-06 12:00:00,89.54,89.56,89.53,89.55,7693.0,79.5309,79.5486,79.522,79.5398,7693.0
2018-08-06 12:05:00,89.55,89.55,89.49,89.49,5351.0,79.5398,79.5398,79.4865,79.4865,5351.0
2018-08-06 12:10:00,89.49,89.56,89.48,89.55,9674.0,79.4865,79.5486,79.4776,79.5398,9674.0
2018-08-06 12:15:00,89.54,89.59,89.54,89.59,3716.0,79.5309,79.5753,79.5309,79.5753,3716.0
2018-08-06 12:20:00,89.59,89.6,89.57,89.59,9529.0,79.5753,79.5842,79.5575,79.5753,9529.0
2018-08-06 12:25:00,89.59,89.61,89.57,89.6,6457.0,79.5753,79.593,79.5575,79.5842,6457.0
2018-08-06 12:30:00,89.61,89.62,89.58,89.59,7850.0,79.593,79.6019,79.5664,79.5753,7850.0
2018-08-06 12:35:00,89.6,89.63,89.55,89.55,18849.0,79.5842,79.6108,79.5398,79.5398,18849.0
2018-08-06 12:40:00,89.55,89.59,89.54,89.54,12622.0,79.5398,79.5753,79.5309,79.5309,12622.0
2018-08-06 12:45:00,89.55,89.57,89.54,89.55,7398.0,79.5398,79.5575,79.5309,79.5398,7398.0
2018-08-06 12:50:00,89.55,89.56,89.5,89.55,5825.0,79.5398,79.5486,79.4953,79.5398,5825.0
2018-08-06 12:55:00,89.54,89.56,89.52,89.52,5991.0,79.5309,79.5486,79.5131,79.5131,5991.0
2018-08-06 13:00:00,89.51,89.54,89.49,89.53,4656.0,79.5042,79.5309,79.4865,79.522,4656.0
2018-08-06 13:05:00,89.52,89.55,89.52,89.55,3788.0,79.5131,79.5398,79.5131,79.5398,3788.0
2018-08-06 13:10:00,89.55,89.62,89.55,89.6,6007.0,79.5398,79.6019,79.5398,79.5842,6007.0
2018-08-06 13:15:00,89.6,89.64,89.58,89.59,8659.0,79.5842,79.6197,79.5664,79.5753,8659.0
2018-08-06 13:20:00,89.6,89.6,89.53,89.53,4542.0,79.5842,79.5842,79.522,79.522,4542.0
2018-08-06 13:25:00,89.53,89.55,89.51,89.51,4183.0,79.522,79.5398,79.5042,79.5042,4183.0
2018-08-06 13:30:00,89.51,89.51,89.47,89.48,3110.0,79.5042,79.5042,79.4687,79.4776,3110.0
2018-08-06 13:35:00,89.47,89.5,89.46,89.49,3294.0,79.4687,79.4953,79.4598,79.4865,3294.0
2018-08-06 13:40:00,89.5,89.52,89.48,89.5,5722.0,79.4953,79.5131,79.4776,79.4953,5722.0
2018-08-06 13:45:00,89.49,89.52,89.49,89.52,4177.0,79.4865,79.5131,79.4865,79.5131,4177.0
2018-08-06 13:50:00,89.52,89.57,89.51,89.56,4117.0,79.5131,79.5575,79.5042,79.5486,4117.0
2018-08-06 13:55:00,89.55,89.56,89.53,89.56,3462.0,79.5398,79.5486,79.522,79.5486,3462.0
2018-08-06 14:00:00,89.58,89.61,89.55,89.6,8201.0,79.5664,79.593,79.5398,79.5842,8201.0
2018-08-06 14:05:00,89.58,89.6,89.57,89.59,6836.0,79.5664,79.5842,79.5575,79.5753,6836.0
2018-08-06 14:10:00,89.58,89.59,89.55,89.58,6408.0,79.5664,79.5753,79.5398,79.5664,6408.0
2018-08-06 14:15:00,89.59,89.6,89.58,89.58,6021.0,79.5753,79.5842,79.5664,79.5664,6021.0
2018-08-06 14:20:00,89.58,89.6,89.58,89.6,2874.0,79.5664,79.5842,79.5664,79.5842,2874.0
2018-08-06 14:25:00,89.6,89.62,89.59,89.6,7604.0,79.5842,79.6019,79.5753,79.5842,7604.0
2018-08-06 14:30:00,89.61,89.66,89.6,89.65,8662.0,79.593,79.6375,79.5842,79.6286,8662.0
2018-08-06 14:35:00,89.66,89.66,89.61,89.62,10202.0,79.6375,79.6375,79.593,79.6019,10202.0
2018-08-06 14:40:00,89.62,89.68,89.62,89.66,10008.0,79.6019,79.6552,79.6019,79.6375,10008.0
2018-08-06 14:45:00,89.67,89.67,89.64,89.64,4182.0,79.6463,79.6463,79.6197,79.6197,4182.0
2018-08-06 14:50:00,89.63,89.65,89.6,89.63,8522.0,79.6108,79.6286,79.5842,79.6108,8522.0
2018-08-06 14:55:00,89.62,89.62,89.59,89.61,8903.0,79.6019,79.6019,79.5753,79.593,8903.0
2018-08-06 15:00:00,89.6,89.62,89.58,89.61,9893.0,79.5842,79.6019,79.5664,79.593,9893.0
2018-08-06 15:05:00,89.6,89.61,89.59,89.59,7681.0,79.5842,79.593,79.5753,79.5753,7681.0
2018-08-06 15:10:00,89.59,89.63,89.59,89.6,13765.0,79.5753,79.6108,79.5753,79.5842,13765.0
2018-08-06 15:15:00,89.61,89.62,89.59,89.62,7733.0,79.593,79.6019,79.5753,79.6019,7733.0
2018-08-06 15:20:00,89.62,89.63,89.6,89.62,33187.0,79.6019,79.6108,79.5842,79.6019,33187.0
2018-08-06 15:25:00,89.62,89.68,89.62,89.66,10223.0,79.6019,79.6552,79.6019,79.6375,10223.0
2018-08-06 15:30:00,89.66,89.67,89.62,89.64,14672.0,79.6375,79.6463,79.6019,79.6197,14672.0
2018-08-06 15:35:00,89.65,89.69,89.64,89.66,12454.0,79.6286,79.6641,79.6197,79.6375,12454.0
2018-08-06 15:40:00,89.65,89.69,89.64,89.66,13244.0,79.6286,79.6641,79.6197,79.6375,13244.0
2018-08-06 15:45:00,89.65,89.68,89.63,89.67,28475.0,79.6286,79.6552,79.6108,79.6463,28475.0
2018-08-06 15:50:00,89.67,89.75,89.67,89.7,40799.0,79.6463,79.7174,79.6463,79.673,40799.0
2018-08-06 15:55:00,89.7,89.82,89.69,89.82,113822.0,79.673,79.7796,79.6641,79.7796,113822.0
2018-08-07 09:30:00,90.13,90.13,89.87,89.97,39364.0,80.0549,80.0549,79.824,79.9128,39364.0
2018-08-07 09:35:00,89.97,90.0,89.88,89.99,19933.0,79.9128,79.9395,79.8329,79.9306,19933.0
2018-08-07 09:40:00,89.99,89.99,89.9,89.9,41399.0,79.9306,79.9306,79.8506,79.8506,41399.0
2018-08-07 09:45:00,89.93,89.94,89.71,89.72,8500.0,79.8773,79.8862,79.6819,79.6908,8500.0
2018-08-07 09:50:00,89.72,89.85,89.72,89.83,5469.0,79.6908,79.8062,79.6908,79.7885,5469.0
2018-08-07 09:55:00,89.81,89.83,89.73,89.79,25132.0,79.7707,79.7885,79.6996,79.7529,25132.0
2018-08-07 10:00:00,89.78,89.81,89.7,89.81,8040.0,79.744,79.7707,79.673,79.7707,8040.0
2018-08-07 10:05:00,89.81,89.86,89.74,89.77,38219.0,79.7707,79.8151,79.7085,79.7352,38219.0
2018-08-07 10:10:00,89.76,89.81,89.75,89.8,48471.0,79.7263,79.7707,79.7174,79.7618,48471.0
2018-08-07 10:15:00,89.78,89.86,89.75,89.86,4925.0,79.744,79.8151,79.7174,79.8151,4925.0
2018-08-07 10:20:00,89.87,89.99,89.87,89.95,15633.0,79.824,79.9306,79.824,79.895,15633.0
2018-08-07 10:25:00,89.92,89.94,89.87,89.91,7983.0,79.8684,79.8862,79.824,79.8595,7983.0
2018-08-07 10:30:00,89.91,89.98,89.9,89.95,8764.0,79.8595,79.9217,79.8506,79.895,8764.0
2018-08-07 10:35:00,89.96,90.01,89.93,89.96,21847.0,79.9039,79.9483,79.8773,79.9039,21847.0
2018-08-07 10:40:00,89.96,89.99,89.93,89.96,3811.0,79.9039,79.9306,79.8773,79.9039,3811.0
2018-08-07 10:45:00,89.96,89.99,89.89,89.91,10619.0,79.9039,79.9306,79.8418,79.8595,10619.0
2018-08-07 10:50:00,89.91,89.92,89.88,89.89,1900.0,79.8595,79.8684,79.8329,79.8418,1900.0
2018-08-07 10:55:00,89.92,89.94,89.86,89.89,6400.0,79.8684,79.8862,79.8151,79.8418,6400.0
2018-08-07 11:00:00,89.86,89.92,89.81,89.9,9059.0,79.8151,79.8684,79.7707,79.8506,9059.0
2018-08-07 11:05:00,89.91,89.93,89.88,89.9,4120.0,79.8595,79.8773,79.8329,79.8506,4120.0
2018-08-07 11:10:00,89.89,89.92,89.86,89.9,11479.0,79.8418,79.8684,79.8151,79.8506,11479.0
2018-08-07 11:15:00,89.92,89.92,89.87,89.89,7937.0,79.8684,79.8684,79.824,79.8418,7937.0
2018-08-07 11:20:00,89.89,89.92,89.81,89.83,9346.0,79.8418,79.8684,79.7707,79.7885,9346.0
2018-08-07 11:25:00,89.82,89.84,89.8,89.84,4187.0,79.7796,79.7973,79.7618,79.7973,4187.0
2018-08-07 11:30:00,89.84,89.85,89.8,89.83,8648.0,79.7973,79.8062,79.7618,79.7885,8648.0
2018-08-07 11:35:00,89.82,89.87,89.81,89.83,6610.0,79.7796,79.824,79.7707,79.7885,6610.0
2018-08-07 11:40:00,89.84,89.84,89.77,89.79,4002.0,79.7973,79.7973,79.7352,79.7529,4002.0
2018-08-07 11:45:00,89.76,89.78,89.7,89.71,4640.0,79.7263,79.744,79.673,79.6819,4640.0
2018-08-07 11:50:00,89.71,89.72,89.68,89.7,4271.0,79.6819,79.6908,79.6552,79.673,4271.0
2018-08-07 11:55:00,89.67,89.8,89.67,89.76,6960.0,79.6463,79.7618,79.6463,79.7263,6960.0
2018-08-07 12:00:00,89.77,89.81,89.77,89.77,8599.0,79.7352,79.7707,79.7352,79.7352,8599.0
2018-08-07 12:05:00,89.77,89.79,89.73,89.79,5956.0,79.7352,79.7529,79.6996,79.7529,5956.0
2018-08-07 12:10:00,89.8,89.85,89.8,89.82,5100.0,79.7618,79.8062,79.7618,79.7796,5100.0
2018-08-07 12:15:00,89.81,89.83,89.77,89.83,10350.0,79.7707,79.7885,79.7352,79.7885,10350.0
2018-08-07 12:20:00,89.83,89.85,89.8,89.82,26778.0,79.7885,79.8062,79.7618,79.7796,26778.0
2018-08-07 12:25:00,89.84,89.88,89.82,89.84,8358.0,79.7973,79.8329,79.7796,79.7973,8358.0
2018-08-07 12:30:00,89.83,89.84,89.73,89.73,9267.0,79.7885,79.7973,79.6996,79.6996,9267.0
2018-08-07 12:35:00,89.74,89.76,89.72,89.75,78340.0,79.7085,79.7263,79.6908,79.7174,78340.0
2018-08-07 12:40:00,89.75,89.76,89.72,89.75,4718.0,79.7174,79.7263,79.6908,79.7174,4718.0
2018-08-07 12:45:00,89.75,89.78,89.73,89.78,5957.0,79.7174,79.744,79.6996,79.744,5957.0
2018-08-07 12:50:00,89.76,89.79,89.76,89.78,3750.0,79.7263,79.7529,79.7263,79.744,3750.0
2018-08-07 12:55:00,89.77,89.79,89.76,89.79,4300.0,79.7352,79.7529,79.7263,79.7529,4300.0
2018-08-07 13:00:00,89.78,89.78,89.74,89.76,5006.0,79.744,79.744,79.7085,79.7263,5006.0
2018-08-07 13:05:00,89.76,89.79,89.75,89.77,14247.0,79.7263,79.7529,79.7174,79.7352,14247.0
2018-08-07 13:10:00,89.77,89.82,89.77,89.79,5111.0,79.7352,79.7796,79.7352,79.7529,5111.0
2018-08-07 13:15:00,89.78,89.81,89.75,89.75,8231.0,79.744,79.7707,79.7174,79.7174,8231.0
2018-08-07 13:20:00,89.76,89.8,89.76,89.79,52473.0,79.7263,79.7618,79.7263,79.7529,52473.0
2018-08-07 13:25:00,89.79,89.79,89.75,89.77,11182.0,79.7529,79.7529,79.7174,79.7352,11182.0
2018-08-07 13:30:00,89.76,89.77,89.7,89.71,7429.0,79.7263,79.7352,79.673,79.6819,7429.0
2018-08-07 13:35:00,89.73,89.74,89.7,89.72,8010.0,79.6996,79.7085,79.673,79.6908,8010.0
2018-08-07 13:40:00,89.72,89.79,89.69,89.78,7442.0,79.6908,79.7529,79.6641,79.744,7442.0
2018-08-07 13:45:00,89.78,89.85,89.76,89.82,8089.0,79.744,79.8062,79.7263,79.7796,8089.0
2018-08-07 13:50:00,89.82,89.91,89.81,89.91,8334.0,79.7796,79.8595,79.7707,79.8595,8334.0
2018-08-07 13:55:00,89.89,89.93,89.88,89.92,5841.0,79.8418,79.8773,79.8329,79.8684,5841.0
2018-08-07 14:00:00,89.93,89.97,89.92,89.96,7054.0,79.8773,79.9128,79.8684,79.9039,7054.0
2018-08-07 14:05:00,89.95,89.97,89.92,89.95,9426.0,79.895,79.9128,79.8684,79.895,9426.0
2018-08-07 14:10:00,89.97,89.98,89.92,89.95,6576.0,79.9128,79.9217,79.8684,79.895,6576.0
2018-08-07 14:15:00,89.93,89.94,89.9,89.93,17915.0,79.8773,79.8862,79.8506,79.8773,17915.0
2018-08-07 14:20:00,89.94,90.1,89.94,90.08,10076.0,79.8862,80.0283,79.8862,80.0105,10076.0
2018-08-07 14:25:00,90.08,90.18,90.07,90.18,6918.0,80.0105,80.0993,80.0016,80.0993,6918.0
2018-08-07 14:30:00,90.17,90.27,90.15,90.27,11432.0,80.0905,80.1793,80.0727,80.1793,11432.0
2018-08-07 14:35:00,90.29,90.29,90.23,90.28,9208.0,80.197,80.197,80.1437,80.1882,9208.0
2018-08-07 14:40:00,90.28,90.3,90.17,90.18,14942.0,80.1882,80.2059,80.0905,80.0993,14942.0
2018-08-07 14:45:00,90.18,90.2,90.12,90.14,9464.0,80.0993,80.1171,80.046,80.0638,9464.0
2018-08-07 14:50:00,90.14,90.15,90.11,90.13,5383.0,80.0638,80.0727,80.0372,80.0549,5383.0
2018-08-07 14:55:00,90.11,90.11,90.06,90.07,2662.0,80.0372,80.0372,79.9927,80.0016,2662.0
2018-08-07 15:00:00,90.07,90.08,90.01,90.04,21222.0,80.0016,80.0105,79.9483,79.975,21222.0
2018-08-07 15:05:00,90.04,90.05,90.04,90.04,6650.0,79.975,79.9839,79.975,79.975,6650.0
2018-08-07 15:10:00,90.05,90.09,90.05,90.07,5627.0,79.9839,80.0194,79.9839,80.0016,5627.0
2018-08-07 15:15:00,90.07,90.09,90.05,90.06,5410.0,80.0016,80.0194,79.9839,79.9927,5410.0
2018-08-07 15:20:00,90.06,90.1,90.05,90.09,8160.0,79.9927,80.0283,79.9839,80.0194,8160.0
2018-08-07 15:25:00,90.09,90.09,90.03,90.04,12153.0,80.0194,80.0194,79.9661,79.975,12153.0
2018-08-07 15:30:00,90.04,90.04,89.97,90.0,37124.0,79.975,79.975,79.9128,79.9395,37124.0
2018-08-07 15:35:00,89.99,89.99,89.96,89.97,4774.0,79.9306,79.9306,79.9039,79.9128,4774.0
2018-08-07 15:40:00,89.97,89.98,89.86,89.86,44178.0,79.9128,79.9217,79.8151,79.8151,44178.0
2018-08-07 15:45:00,89.87,89.91,89.77,89.81,43588.0,79.824,79.8595,79.7352,79.7707,43588.0
2018-08-07 15:50:00,89.81,89.84,89.81,89.83,32369.0,79.7707,79.7973,79.7707,79.7885,32369.0
2018-08-07 15:55:00,89.84,89.96,89.82,89.92,89259.0,79.7973,79.9039,79.7796,79.8684,89259.0
2018-08-08 09:30:00,90.24,90.43,90.1,90.18,34383.0,80.1526,80.3214,80.0283,80.0993,34383.0
2018-08-08 09:35:00,90.15,90.24,90.04,90.24,7380.0,80.0727,80.1526,79.975,80.1526,7380.0
2018-08-08 09:40:00,90.23,90.52,90.18,90.51,15721.0,80.1437,80.4013,80.0993,80.3924,15721.0
2018-08-08 09:45:00,90.54,90.62,90.37,90.43,16892.0,80.4191,80.4901,80.2681,80.3214,16892.0
2018-08-08 09:50:00,90.4,90.43,90.34,90.35,3625.0,80.2947,80.3214,80.2414,80.2503,3625.0
2018-08-08 09:55:00,90.31,90.31,90.18,90.22,3646.0,80.2148,80.2148,80.0993,80.1349,3646.0
2018-08-08 10:00:00,90.24,90.26,90.09,90.12,11126.0,80.1526,80.1704,80.0194,80.046,11126.0
2018-08-08 10:05:00,90.08,90.11,89.98,90.0,9269.0,80.0105,80.0372,79.9217,79.9395,9269.0
2018-08-08 10:10:00,89.98,90.05,89.9,89.93,8791.0,79.9217,79.9839,79.8506,79.8773,8791.0
2018-08-08 10:15:00,89.93,89.98,89.87,89.95,8145.0,79.8773,79.9217,79.824,79.895,8145.0
2018-08-08 10:20:00,89.93,89.97,89.92,89.97,8423.0,79.8773,79.9128,79.8684,79.9128,8423.0
2018-08-08 10:25:00,89.95,90.05,89.88,90.04,9702.0,79.895,79.9839,79.8329,79.975,9702.0
2018-08-08 10:30:00,90.05,90.05,89.92,89.92,5258.0,79.9839,79.9839,79.8684,79.8684,5258.0
2018-08-08 10:35:00,89.92,89.93,89.88,89.89,3672.0,79.8684,79.8773,79.8329,79.8418,3672.0
2018-08-08 10:40:00,89.88,89.88,89.84,89.88,8779.0,79.8329,79.8329,79.7973,79.8329,8779.0
2018-08-08 10:45:00,89.86,89.88,89.86,89.88,5808.0,79.8151,79.8329,79.8151,79.8329,5808.0
2018-08-08 10:50:00,89.87,89.91,89.86,89.86,5493.0,79.824,79.8595,79.8151,79.8151,5493.0
2018-08-08 10:55:00,89.87,89.99,89.87,89.99,6164.0,79.824,79.9306,79.824,79.9306,6164.0
2018-08-08 11:00:00,89.98,89.99,89.95,89.98,5360.0,79.9217,79.9306,79.895,79.9217,5360.0
2018-08-08 11:05:00,90.0,90.02,89.85,89.88,11051.0,79.9395,79.9572,79.8062,79.8329,11051.0
2018-08-08 11:10:00,89.89,89.89,89.8,89.84,4740.0,79.8418,79.8418,79.7618,79.7973,4740.0
2018-08-08 11:15:00,89.82,89.87,89.79,89.84,4436.0,79.7796,79.824,79.7529,79.7973,4436.0
2018-08-08 11:20:00,89.82,89.84,89.79,89.82,3400.0,79.7796,79.7973,79.7529,79.7796,3400.0
2018-08-08 11:25:00,89.82,89.86,89.77,89.86,6252.0,79.7796,79.8151,79.7352,79.8151,6252.0
2018-08-08 11:30:00,89.82,90.02,89.82,90.0,6233.0,79.7796,79.9572,79.7796,79.9395,6233.0
2018-08-08 11:35:00,89.99,90.05,89.98,90.05,10215.0,79.9306,79.9839,79.9217,79.9839,10215.0
2018-08-08 11:40:00,90.03,90.1,90.02,90.09,6083.0,79.9661,80.0283,79.9572,80.0194,6083.0
2018-08-08 11:45:00,90.09,90.15,90.08,90.13,4901.0,80.0194,80.0727,80.0105,80.0549,4901.0
2018-08-08 11:50:00,90.11,90.13,90.09,90.13,5650.0,80.0372,80.0549,80.0194,80.0549,5650.0
2018-08-08 11:55:00,90.13,90.15,90.11,90.14,7560.0,80.0549,80.0727,80.0372,80.0638,7560.0
2018-08-08 12:00:00,90.12,90.13,90.05,90.1,10580.0,80.046,80.0549,79.9839,80.0283,10580.0
2018-08-08 12:05:00,90.1,90.13,90.04,90.11,24895.0,80.0283,80.0549,79.975,80.0372,24895.0
2018-08-08 12:10:00,90.09,90.11,90.06,90.1,5047.0,80.0194,80.0372,79.9927,80.0283,5047.0
2018-08-08 12:15:00,90.09,90.11,90.05,90.07,10625.0,80.0194,80.0372,79.9839,80.0016,10625.0
2018-08-08 12:20:00,90.07,90.07,90.01,90.01,2500.0,80.0016,80.0016,79.9483,79.9483,2500.0
2018-08-08 12:25:00,90.02,90.02,89.98,89.99,2100.0,79.9572,79.9572,79.9217,79.9306,2100.0
2018-08-08 12:30:00,89.97,90.02,89.94,89.97,6400.0,79.9128,79.9572,79.8862,79.9128,6400.0
2018-08-08 12:35:00,89.96,89.98,89.95,89.98,2300.0,79.9039,79.9217,79.895,79.9217,2300.0
2018-08-08 12:40:00,89.95,89.99,89.95,89.97,3789.0,79.895,79.9306,79.895,79.9128,3789.0
2018-08-08 12:45:00,89.98,90.0,89.94,90.0,5340.0,79.9217,79.9395,79.8862,79.9395,5340.0
2018-08-08 12:50:00,89.98,89.98,89.91,89.92,5870.0,79.9217,79.9217,79.8595,79.8684,5870.0
2018-08-08 12:55:00,89.92,89.94,89.89,89.9,3918.0,79.8684,79.8862,79.8418,79.8506,3918.0
2018-08-08 13:00:00,89.9,89.91,89.88,89.88,1164.0,79.8506,79.8595,79.8329,79.8329,1164.0
2018-08-08 13:05:00,89.87,89.93,89.84,89.92,5593.0,79.824,79.8773,79.7973,79.8684,5593.0
2018-08-08 13:10:00,89.93,89.96,89.93,89.94,3013.0,79.8773,79.9039,79.8773,79.8862,3013.0
2018-08-08 13:15:00,89.92,89.95,89.91,89.92,3400.0,79.8684,79.895,79.8595,79.8684,3400.0
2018-08-08 13:20:00,89.92,89.96,89.92,89.96,1811.0,79.8684,79.9039,79.8684,79.9039,1811.0
2018-08-08 13:25:00,89.95,89.95,89.91,89.92,2800.0,79.895,79.895,79.8595,79.8684,2800.0
2018-08-08 13:30:00,89.94,89.99,89.94,89.99,4010.0,79.8862,79.9306,79.8862,79.9306,4010.0
2018-08-08 13:35:00,89.97,90.0,89.97,89.98,3245.0,79.9128,79.9395,79.9128,79.9217,3245.0
2018-08-08 13:40:00,89.97,90.04,89.97,90.04,3499.0,79.9128,79.975,79.9128,79.975,3499.0
2018-08-08 13:45:00,90.02,90.11,90.01,90.08,9721.0,79.9572,80.0372,79.9483,80.0105,9721.0
2018-08-08 13:50:00,90.07,90.11,90.03,90.11,9894.0,80.0016,80.0372,79.9661,80.0372,9894.0
2018-08-08 13:55:00,90.1,90.13,90.07,90.13,11330.0,80.0283,80.0549,80.0016,80.0549,11330.0
2018-08-08 14:00:00,90.15,90.2,90.13,90.19,6756.0,80.0727,80.1171,80.0549,80.1082,6756.0
2018-08-08 14:05:00,90.17,90.17,90.1,90.14,10055.0,80.0905,80.0905,80.0283,80.0638,10055.0
2018-08-08 14:10:00,90.16,90.16,90.1,90.12,6534.0,80.0816,80.0816,80.0283,80.046,6534.0
2018-08-08 14:15:00,90.12,90.18,90.11,90.17,5004.0,80.046,80.0993,80.0372,80.0905,5004.0
2018-08-08 14:20:00,90.15,90.19,90.15,90.18,1900.0,80.0727,80.1082,80.0727,80.0993,1900.0
2018-08-08 14:25:00,90.17,90.2,90.15,90.2,6233.0,80.0905,80.1171,80.0727,80.1171,6233.0
2018-08-08 14:30:00,90.19,90.22,90.17,90.18,8428.0,80.1082,80.1349,80.0905,80.0993,8428.0
2018-08-08 14:35:00,90.18,90.21,90.17,90.19,4211.0,80.0993,80.126,80.0905,80.1082,4211.0
2018-08-08 14:40:00,90.17,90.2,90.15,90.2,5765.0,80.0905,80.1171,80.0727,80.1171,5765.0
2018-08-08 14:45:00,90.18,90.24,90.18,90.2,6606.0,80.0993,80.1526,80.0993,80.1171,6606.0
2018-08-08 14:50:00,90.19,90.22,90.17,90.18,5419.0,80.1082,80.1349,80.0905,80.0993,5419.0
2018-08-08 14:55:00,90.18,90.22,90.18,90.22,4377.0,80.0993,80.1349,80.0993,80.1349,4377.0
2018-08-08 15:00:00,90.22,90.24,90.2,90.22,4820.0,80.1349,80.1526,80.1171,80.1349,4820.0
2018-08-08 15:05:00,90.21,90.23,90.18,90.18,10034.0,80.126,80.1437,80.0993,80.0993,10034.0
2018-08-08 15:10:00,90.18,90.2,90.17,90.19,8830.0,80.0993,80.1171,80.0905,80.1082,8830.0
2018-08-08 15:15:00,90.19,90.19,90.12,90.13,5100.0,80.1082,80.1082,80.046,80.0549,5100.0
2018-08-08 15:20:00,90.12,90.17,90.12,90.15,17016.0,80.046,80.0905,80.046,80.0727,17016.0
2018-08-08 15:25:00,90.16,90.21,90.15,90.19,9918.0,80.0816,80.126,80.0727,80.1082,9918.0
2018-08-08 15:30:00,90.19,90.2,90.17,90.19,6174.0,80.1082,80.1171,80.0905,80.1082,6174.0
2018-08-08 15:35:00,90.19,90.19,90.15,90.15,15731.0,80.1082,80.1082,80.0727,80.0727,15731.0
2018-08-08 15:40:00,90.14,90.15,90.06,90.08,15624.0,80.0638,80.0727,79.9927,80.0105,15624.0
2018-08-08 15:45:00,90.08,90.08,90.04,90.06,12271.0,80.0105,80.0105,79.975,79.9927,12271.0
2018-08-08 15:50:00,90.06,90.09,90.06,90.06,11772.0,79.9927,80.0194,79.9927,79.9927,11772.0
2018-08-08 15:55:00,90.06,90.1,90.03,90.04,43542.0,79.9927,80.0283,79.9661,79.975,43542.0
2018-08-09 09:30:00,90.16,90.21,89.93,90.01,25930.0,80.0816,80.126,79.8773,79.9483,25930.0
2018-08-09 09:35:00,90.0,90.0,89.9,89.93,2663.0,79.9395,79.9395,79.8506,79.8773,2663.0
2018-08-09 09:40:00,89.9,89.9,89.79,89.83,7292.0,79.8506,79.8506,79.7529,79.7885,7292.0
2018-08-09 09:45:00,89.83,89.92,89.82,89.92,9341.0,79.7885,79.8684,79.7796,79.8684,9341.0
2018-08-09 09:50:00,89.95,89.98,89.81,89.98,7100.0,79.895,79.9217,79.7707,79.9217,7100.0
2018-08-09 09:55:00,89.95,89.95,89.87,89.89,8108.0,79.895,79.895,79.824,79.8418,8108.0
2018-08-09 10:00:00,89.89,89.93,89.86,89.93,3100.0,79.8418,79.8773,79.8151,79.8773,3100.0
2018-08-09 10:05:00,89.93,90.03,89.93,90.03,4851.0,79.8773,79.9661,79.8773,79.9661,4851.0
2018-08-09 10:10:00,90.04,90.11,89.96,90.1,7670.0,79.975,80.0372,79.9039,80.0283,7670.0
2018-08-09 10:15:00,90.09,90.22,90.07,90.22,6298.0,80.0194,80.1349,80.0016,80.1349,6298.0
2018-08-09 10:20:00,90.2,90.22,90.15,90.19,8038.0,80.1171,80.1349,80.0727,80.1082,8038.0
2018-08-09 10:25:00,90.18,90.25,90.18,90.18,4901.0,80.0993,80.1615,80.0993,80.0993,4901.0
2018-08-09 10:30:00,90.18,90.19,90.06,90.07,3490.0,80.0993,80.1082,79.9927,80.0016,3490.0
2018-08-09 10:35:00,90.06,90.09,90.06,90.06,5949.0,79.9927,80.0194,79.9927,79.9927,5949.0
2018-08-09 10:40:00,90.05,90.05,90.03,90.05,1112.0,79.9839,79.9839,79.9661,79.9839,1112.0
2018-08-09 10:45:00,90.05,90.05,90.01,90.04,6660.0,79.9839,79.9839,79.9483,79.975,6660.0
2018-08-09 10:50:00,90.02,90.02,89.92,89.92,6714.0,79.9572,79.9572,79.8684,79.8684,6714.0
2018-08-09 10:55:00,89.92,89.98,89.89,89.93,10796.0,79.8684,79.9217,79.8418,79.8773,10796.0
2018-08-09 11:00:00,89.95,90.02,89.95,90.0,3717.0,79.895,79.9572,79.895,79.9395,3717.0
2018-08-09 11:05:00,90.0,90.04,89.96,89.96,4051.0,79.9395,79.975,79.9039,79.9039,4051.0
2018-08-09 11:10:00,89.94,89.98,89.94,89.96,2671.0,79.8862,79.9217,79.8862,79.9039,2671.0
2018-08-09 11:15:00,89.96,90.0,89.95,89.96,3899.0,79.9039,79.9395,79.895,79.9039,3899.0
2018-08-09 11:20:00,89.97,90.0,89.95,90.0,28850.0,79.9128,79.9395,79.895,79.9395,28850.0
2018-08-09 11:25:00,89.99,90.05,89.99,90.05,5533.0,79.9306,79.9839,79.9306,79.9839,5533.0
2018-08-09 11:30:00,90.04,90.07,90.0,90.07,18714.0,79.975,80.0016,79.9395,80.0016,18714.0
2018-08-09 11:35:00,90.07,90.08,90.06,90.06,3235.0,80.0016,80.0105,79.9927,79.9927,3235.0
2018-08-09 11:40:00,90.06,90.07,90.05,90.06,4101.0,79.9927,80.0016,79.9839,79.9927,4101.0
2018-08-09 11:45:00,90.07,90.07,89.99,89.99,4134.0,80.0016,80.0016,79.9306,79.9306,4134.0
2018-08-09 11:50:00,89.99,90.02,89.99,90.0,26142.0,79.9306,79.9572,79.9306,79.9395,26142.0
2018-08-09 11:55:00,90.0,90.03,90.0,90.02,15425.0,79.9395,79.9661,79.9395,79.9572,15425.0
2018-08-09 12:00:00,90.03,90.07,90.01,90.07,4879.0,79.9661,80.0016,79.9483,80.0016,4879.0
2018-08-09 12:05:00,90.09,90.1,90.03,90.03,7046.0,80.0194,80.0283,79.9661,79.9661,7046.0
2018-08-09 12:10:00,90.04,90.06,90.04,90.04,1550.0,79.975,79.9927,79.975,79.975,1550.0
2018-08-09 12:15:00,90.05,90.07,90.02,90.02,4275.0,79.9839,80.0016,79.9572,79.9572,4275.0
2018-08-09 12:20:00,90.02,90.04,90.0,90.0,4402.0,79.9572,79.975,79.9395,79.9395,4402.0
2018-08-09 12:25:00,90.01,90.01,89.93,89.94,10270.0,79.9483,79.9483,79.8773,79.8862,10270.0
2018-08-09 12:30:00,89.94,89.97,89.92,89.95,9864.0,79.8862,79.9128,79.8684,79.895,9864.0
2018-08-09 12:35:00,89.94,89.95,89.92,89.95,2495.0,79.8862,79.895,79.8684,79.895,2495.0
2018-08-09 12:40:00,89.95,89.98,89.92,89.97,6392.0,79.895,79.9217,79.8684,79.9128,6392.0
2018-08-09 12:45:00,89.96,89.99,89.95,89.98,9632.0,79.9039,79.9306,79.895,79.9217,9632.0
2018-08-09 12:50:00,89.99,90.01,89.97,90.0,30153.0,79.9306,79.9483,79.9128,79.9395,30153.0
2018-08-09 12:55:00,90.01,90.02,90.0,90.0,3200.0,79.9483,79.9572,79.9395,79.9395,3200.0
2018-08-09 13:00:00,90.0,90.08,90.0,90.08,5211.0,79.9395,80.0105,79.9395,80.0105,5211.0
2018-08-09 13:05:00,90.09,90.14,90.07,90.13,4562.0,80.0194,80.0638,80.0016,80.0549,4562.0
2018-08-09 13:10:00,90.13,90.14,90.1,90.1,1882.0,80.0549,80.0638,80.0283,80.0283,1882.0
2018-08-09 13:15:00,90.11,90.16,90.11,90.16,1900.0,80.0372,80.0816,80.0372,80.0816,1900.0
2018-08-09 13:20:00,90.16,90.19,90.15,90.17,7568.0,80.0816,80.1082,80.0727,80.0905,7568.0
2018-08-09 13:25:00,90.16,90.17,90.14,90.16,8182.0,80.0816,80.0905,80.0638,80.0816,8182.0
2018-08-09 13:30:00,90.16,90.18,90.16,90.16,5576.0,80.0816,80.0993,80.0816,80.0816,5576.0
2018-08-09 13:35:00,90.15,90.16,90.14,90.14,2829.0,80.0727,80.0816,80.0638,80.0638,2829.0
2018-08-09 13:40:00,90.16,90.18,90.15,90.18,4036.0,80.0816,80.0993,80.0727,80.0993,4036.0
2018-08-09 13:45:00,90.16,90.21,90.16,90.21,2778.0,80.0816,80.126,80.0816,80.126,2778.0
2018-08-09 13:50:00,90.21,90.22,90.18,90.2,4426.0,80.126,80.1349,80.0993,80.1171,4426.0
2018-08-09 13:55:00,90.19,90.24,90.18,90.2,8270.0,80.1082,80.1526,80.0993,80.1171,8270.0
2018-08-09 14:00:00,90.2,90.22,90.2,90.21,3911.0,80.1171,80.1349,80.1171,80.126,3911.0
2018-08-09 14:05:00,90.21,90.23,90.19,90.22,28216.0,80.126,80.1437,80.1082,80.1349,28216.0
2018-08-09 14:10:00,90.23,90.26,90.21,90.21,7823.0,80.1437,80.1704,80.126,80.126,7823.0
2018-08-09 14:15:00,90.21,90.22,90.18,90.2,8470.0,80.126,80.1349,80.0993,80.1171,8470.0
2018-08-09 14:20:00,90.21,90.22,90.19,90.22,9276.0,80.126,80.1349,80.1082,80.1349,9276.0
2018-08-09 14:25:00,90.21,90.26,90.19,90.25,6094.0,80.126,80.1704,80.1082,80.1615,6094.0
2018-08-09 14:30:00,90.26,90.26,90.21,90.22,6586.0,80.1704,80.1704,80.126,80.1349,6586.0
2018-08-09 14:35:00,90.22,90.22,90.2,90.21,2585.0,80.1349,80.1349,80.1171,80.126,2585.0
2018-08-09 14:40:00,90.2,90.22,90.19,90.2,6866.0,80.1171,80.1349,80.1082,80.1171,6866.0
2018-08-09 14:45:00,90.2,90.21,90.19,90.2,5178.0,80.1171,80.126,80.1082,80.1171,5178.0
2018-08-09 14:50:00,90.19,90.22,90.19,90.21,3974.0,80.1082,80.1349,80.1082,80.126,3974.0
2018-08-09 14:55:00,90.21,90.22,90.18,90.19,9284.0,80.126,80.1349,80.0993,80.1082,9284.0
2018-08-09 15:00:00,90.2,90.21,90.19,90.21,11350.0,80.1171,80.126,80.1082,80.126,11350.0
2018-08-09 15:05:00,90.21,90.24,90.19,90.19,9084.0,80.126,80.1526,80.1082,80.1082,9084.0
2018-08-09 15:10:00,90.19,90.2,90.17,90.2,6847.0,80.1082,80.1171,80.0905,80.1171,6847.0
2018-08-09 15:15:00,90.2,90.22,90.18,90.21,4610.0,80.1171,80.1349,80.0993,80.126,4610.0
2018-08-09 15:20:00,90.21,90.22,90.2,90.21,2000.0,80.126,80.1349,80.1171,80.126,2000.0
2018-08-09 15:25:00,90.21,90.21,90.19,90.2,5748.0,80.126,80.126,80.1082,80.1171,5748.0
2018-08-09 15:30:00,90.2,90.27,90.19,90.27,8891.0,80.1171,80.1793,80.1082,80.1793,8891.0
2018-08-09 15:35:00,90.27,90.27,90.22,90.24,10797.0,80.1793,80.1793,80.1349,80.1526,10797.0
2018-08-09 15:40:00,90.25,90.26,90.23,90.25,11024.0,80.1615,80.1704,80.1437,80.1615,11024.0
2018-08-09 15:45:00,90.24,90.26,90.09,90.13,49129.0,80.1526,80.1704,80.0194,80.0549,49129.0
2018-08-09 15:50:00,90.14,90.17,90.1,90.12,21017.0,80.0638,80.0905,80.0283,80.046,21017.0
2018-08-09 15:55:00,90.13,90.17,90.1,90.13,46750.0,80.0549,80.0905,80.0283,80.0549,46750.0
2018-08-10 09:30:00,90.15,90.28,90.14,90.24,35724.0,80.0727,80.1882,80.0638,80.1526,35724.0
2018-08-10 09:35:00,90.26,90.45,90.24,90.39,8488.0,80.1704,80.3392,80.1526,80.2859,8488.0
2018-08-10 09:40:00,90.38,90.42,90.28,90.35,6769.0,80.277,80.3125,80.1882,80.2503,6769.0
2018-08-10 09:45:00,90.34,90.39,90.33,90.33,18852.0,80.2414,80.2859,80.2326,80.2326,18852.0
2018-08-10 09:50:00,90.35,90.35,90.15,90.21,6060.0,80.2503,80.2503,80.0727,80.126,6060.0
2018-08-10 09:55:00,90.21,90.23,90.15,90.21,3244.0,80.126,80.1437,80.0727,80.126,3244.0
2018-08-10 10:00:00,90.18,90.18,89.96,89.99,12230.0,80.0993,80.0993,79.9039,79.9306,12230.0
2018-08-10 10:05:00,89.96,90.01,89.91,89.94,5703.0,79.9039,79.9483,79.8595,79.8862,5703.0
2018-08-10 10:10:00,89.94,89.94,89.72,89.74,12677.0,79.8862,79.8862,79.6908,79.7085,12677.0
2018-08-10 10:15:00,89.74,89.81,89.74,89.81,7206.0,79.7085,79.7707,79.7085,79.7707,7206.0
2018-08-10 10:20:00,89.83,89.83,89.78,89.8,8123.0,79.7885,79.7885,79.744,79.7618,8123.0
2018-08-10 10:25:00,89.78,89.87,89.75,89.86,7410.0,79.744,79.824,79.7174,79.8151,7410.0
2018-08-10 10:30:00,89.87,89.87,89.8,89.8,4719.0,79.824,79.824,79.7618,79.7618,4719.0
2018-08-10 10:35:00,89.8,89.86,89.77,89.8,9747.0,79.7618,79.8151,79.7352,79.7618,9747.0
2018-08-10 10:40:00,89.77,89.88,89.77,89.88,18087.0,79.7352,79.8329,79.7352,79.8329,18087.0
2018-08-10 10:45:00,89.88,90.03,89.84,90.01,15421.0,79.8329,79.9661,79.7973,79.9483,15421.0
2018-08-10 10:50:00,89.99,90.02,89.97,89.99,6000.0,79.9306,79.9572,79.9128,79.9306,6000.0
2018-08-10 10:55:00,90.0,90.07,90.0,90.06,8284.0,79.9395,80.0016,79.9395,79.9927,8284.0
2018-08-10 11:00:00,90.05,90.15,90.05,90.15,7094.0,79.9839,80.0727,79.9839,80.0727,7094.0
2018-08-10 11:05:00,90.17,90.18,90.13,90.16,2999.0,80.0905,80.0993,80.0549,80.0816,2999.0
2018-08-10 11:10:00,90.15,90.16,90.1,90.1,4381.0,80.0727,80.0816,80.0283,80.0283,4381.0
2018-08-10 11:15:00,90.14,90.17,90.13,90.17,1331.0,80.0638,80.0905,80.0549,80.0905,1331.0
2018-08-10 11:20:00,90.16,90.21,90.15,90.21,5127.0,80.0816,80.126,80.0727,80.126,5127.0
2018-08-10 11:25:00,90.21,90.27,90.21,90.22,5082.0,80.126,80.1793,80.126,80.1349,5082.0
2018-08-10 11:30:00,90.21,90.21,90.15,90.15,3661.0,80.126,80.126,80.0727,80.0727,3661.0
2018-08-10 11:35:00,90.14,90.17,90.12,90.12,4539.0,80.0638,80.0905,80.046,80.046,4539.0
2018-08-10 11:40:00,90.1,90.12,90.08,90.1,3005.0,80.0283,80.046,80.0105,80.0283,3005.0
2018-08-10 11:45:00,90.1,90.13,90.06,90.13,5427.0,80.0283,80.0549,79.9927,80.0549,5427.0
2018-08-10 11:50:00,90.13,90.13,90.09,90.12,6436.0,80.0549,80.0549,80.0194,80.046,6436.0
2018-08-10 11:55:00,90.14,90.15,90.05,90.05,7480.0,80.0638,80.0727,79.9839,79.9839,7480.0
2018-08-10 12:00:00,90.05,90.05,89.97,89.99,7142.0,79.9839,79.9839,79.9128,79.9306,7142.0
2018-08-10 12:05:00,89.98,89.98,89.9,89.91,3000.0,79.9217,79.9217,79.8506,79.8595,3000.0
2018-08-10 12:10:00,89.91,89.94,89.89,89.91,9595.0,79.8595,79.8862,79.8418,79.8595,9595.0
2018-08-10 12:15:00,89.91,89.96,89.91,89.94,3200.0,79.8595,79.9039,79.8595,79.8862,3200.0
2018-08-10 12:20:00,89.95,89.95,89.93,89.94,1800.0,79.895,79.895,79.8773,79.8862,1800.0
2018-08-10 12:25:00,89.94,89.97,89.92,89.97,8075.0,79.8862,79.9128,79.8684,79.9128,8075.0
2018-08-10 12:30:00,89.98,90.02,89.97,90.01,5010.0,79.9217,79.9572,79.9128,79.9483,5010.0
2018-08-10 12:35:00,90.02,90.03,89.99,90.0,4667.0,79.9572,79.9661,79.9306,79.9395,4667.0
2018-08-10 12:40:00,90.01,90.04,89.99,90.01,3817.0,79.9483,79.975,79.9306,79.9483,3817.0
2018-08-10 12:45:00,90.0,90.01,89.95,89.96,2561.0,79.9395,79.9483,79.895,79.9039,2561.0
2018-08-10 12:50:00,89.97,89.98,89.94,89.96,9573.0,79.9128,79.9217,79.8862,79.9039,9573.0
2018-08-10 12:55:00,89.95,90.02,89.95,90.02,3635.0,79.895,79.9572,79.895,79.9572,3635.0
2018-08-10 13:00:00,90.01,90.02,89.98,90.02,6823.0,79.9483,79.9572,79.9217,79.9572,6823.0
2018-08-10 13:05:00,90.0,90.01,89.95,89.95,5527.0,79.9395,79.9483,79.895,79.895,5527.0
2018-08-10 13:10:00,89.95,90.01,89.95,89.98,9871.0,79.895,79.9483,79.895,79.9217,9871.0
2018-08-10 13:15:00,89.98,89.99,89.92,89.92,14845.0,79.9217,79.9306,79.8684,79.8684,14845.0
2018-08-10 13:20:00,89.91,89.96,89.9,89.91,42329.0,79.8595,79.9039,79.8506,79.8595,42329.0
2018-08-10 13:25:00,89.91,89.94,89.85,89.86,24327.0,79.8595,79.8862,79.8062,79.8151,24327.0
2018-08-10 13:30:00,89.87,89.88,89.85,89.85,7473.0,79.824,79.8329,79.8062,79.8062,7473.0
2018-08-10 13:35:00,89.85,89.86,89.81,89.81,14668.0,79.8062,79.8151,79.7707,79.7707,14668.0
2018-08-10 13:40:00,89.8,89.82,89.76,89.78,13640.0,79.7618,79.7796,79.7263,79.744,13640.0
2018-08-10 13:45:00,89.77,89.77,89.72,89.75,5711.0,79.7352,79.7352,79.6908,79.7174,5711.0
2018-08-10 13:50:00,89.76,89.8,89.75,89.76,5610.0,79.7263,79.7618,79.7174,79.7263,5610.0
2018-08-10 13:55:00,89.76,89.76,89.69,89.74,6449.0,79.7263,79.7263,79.6641,79.7085,6449.0
2018-08-10 14:00:00,89.74,89.77,89.7,89.76,9215.0,79.7085,79.7352,79.673,79.7263,9215.0
2018-08-10 14:05:00,89.77,89.81,89.73,89.8,7944.0,79.7352,79.7707,79.6996,79.7618,7944.0
2018-08-10 14:10:00,89.8,89.87,89.78,89.85,5330.0,79.7618,79.824,79.744,79.8062,5330.0
2018-08-10 14:15:00,89.82,89.87,89.82,89.87,7172.0,79.7796,79.824,79.7796,79.824,7172.0
2018-08-10 14:20:00,89.84,89.85,89.77,89.77,6195.0,79.7973,79.8062,79.7352,79.7352,6195.0
2018-08-10 14:25:00,89.78,89.83,89.74,89.74,29627.0,79.744,79.7885,79.7085,79.7085,29627.0
2018-08-10 14:30:00,89.75,89.82,89.74,89.81,11574.0,79.7174,79.7796,79.7085,79.7707,11574.0
2018-08-10 14:35:00,89.8,89.87,89.8,89.85,14371.0,79.7618,79.824,79.7618,79.8062,14371.0
2018-08-10 14:40:00,89.85,89.87,89.82,89.87,6101.0,79.8062,79.824,79.7796,79.824,6101.0
2018-08-10 14:45:00,89.87,89.89,89.85,89.88,11748.0,79.824,79.8418,79.8062,79.8329,11748.0
2018-08-10 14:50:00,89.86,89.9,89.85,89.88,7758.0,79.8151,79.8506,79.8062,79.8329,7758.0
2018-08-10 14:55:00,89.88,89.88,89.85,89.87,9909.0,79.8329,79.8329,79.8062,79.824,9909.0
2018-08-10 15:00:00,89.86,89.87,89.78,89.86,18948.0,79.8151,79.824,79.744,79.8151,18948.0
2018-08-10 15:05:00,89.86,89.87,89.84,89.86,14437.0,79.8151,79.824,79.7973,79.8151,14437.0
2018-08-10 15:10:00,89.84,89.92,89.84,89.9,15552.0,79.7973,79.8684,79.7973,79.8506,15552.0
2018-08-10 15:15:00,89.9,89.97,89.9,89.97,9243.0,79.8506,79.9128,79.8506,79.9128,9243.0
2018-08-10 15:20:00,89.97,90.08,89.96,90.05,15934.0,79.9128,80.0105,79.9039,79.9839,15934.0
2018-08-10 15:25:00,90.06,90.14,90.03,90.06,9053.0,79.9927,80.0638,79.9661,79.9927,9053.0
2018-08-10 15:30:00,90.06,90.07,90.0,90.02,12752.0,79.9927,80.0016,79.9395,79.9572,12752.0
2018-08-10 15:35:00,90.01,90.03,89.98,90.02,16497.0,79.9483,79.9661,79.9217,79.9572,16497.0
2018-08-10 15:40:00,90.01,90.02,89.93,89.95,21591.0,79.9483,79.9572,79.8773,79.895,21591.0
2018-08-10 15:45:00,89.95,90.02,89.94,89.98,24094.0,79.895,79.9572,79.8862,79.9217,24094.0
2018-08-10 15:50:00,89.98,90.02,89.97,89.99,24854.0,79.9217,79.9572,79.9128,79.9306,24854.0
2018-08-10 15:55:00,89.99,90.04,89.94,89.94,83248.0,79.9306,79.975,79.8862,79.8862,83248.0
2018-08-13 09:30:00,89.96,90.04,89.8,89.99,26389.0,79.9039,79.975,79.7618,79.9306,26389.0
2018-08-13 09:35:00,90.04,90.04,89.9,89.95,5665.0,79.975,79.975,79.8506,79.895,5665.0
2018-08-13 09:40:00,89.98,90.12,89.97,90.12,4931.0,79.9217,80.046,79.9128,80.046,4931.0
2018-08-13 09:45:00,90.1,90.49,90.05,90.42,18878.0,80.0283,80.3747,79.9839,80.3125,18878.0
2018-08-13 09:50:00,90.43,90.53,90.36,90.4,9775.0,80.3214,80.4102,80.2592,80.2947,9775.0
2018-08-13 09:55:00,90.4,90.4,90.08,90.08,5041.0,80.2947,80.2947,80.0105,80.0105,5041.0
2018-08-13 10:00:00,90.03,90.11,90.0,90.08,6511.0,79.9661,80.0372,79.9395,80.0105,6511.0
2018-08-13 10:05:00,90.11,90.16,90.08,90.16,4202.0,80.0372,80.0816,80.0105,80.0816,4202.0
2018-08-13 10:10:00,90.14,90.17,90.02,90.09,5788.0,80.0638,80.0905,79.9572,80.0194,5788.0
2018-08-13 10:15:00,90.13,90.13,89.85,89.86,9179.0,80.0549,80.0549,79.8062,79.8151,9179.0
2018-08-13 10:20:00,89.92,89.97,89.87,89.88,3728.0,79.8684,79.9128,79.824,79.8329,3728.0
2018-08-13 10:25:00,89.88,89.88,89.75,89.78,9472.0,79.8329,79.8329,79.7174,79.744,9472.0
2018-08-13 10:30:00,89.78,89.86,89.77,89.8,9816.0,79.744,79.8151,79.7352,79.7618,9816.0
2018-08-13 10:35:00,89.8,89.81,89.7,89.7,8729.0,79.7618,79.7707,79.673,79.673,8729.0
2018-08-13 10:40:00,89.7,89.77,89.7,89.73,8601.0,79.673,79.7352,79.673,79.6996,8601.0
2018-08-13 10:45:00,89.73,89.81,89.7,89.75,6879.0,79.6996,79.7707,79.673,79.7174,6879.0
2018-08-13 10:50:00,89.78,89.81,89.75,89.79,17634.0,79.744,79.7707,79.7174,79.7529,17634.0
2018-08-13 10:55:00,89.81,89.88,89.78,89.88,10782.0,79.7707,79.8329,79.744,79.8329,10782.0
2018-08-13 11:00:00,89.89,89.9,89.86,89.88,6955.0,79.8418,79.8506,79.8151,79.8329,6955.0
2018-08-13 11:05:00,89.87,89.92,89.84,89.88,7775.0,79.824,79.8684,79.7973,79.8329,7775.0
2018-08-13 11:10:00,89.89,89.95,89.87,89.95,2119.0,79.8418,79.895,79.824,79.895,2119.0
2018-08-13 11:15:00,89.97,89.97,89.84,89.87,6309.0,79.9128,79.9128,79.7973,79.824,6309.0
2018-08-13 11:20:00,89.87,89.88,89.85,89.86,5144.0,79.824,79.8329,79.8062,79.8151,5144.0
2018-08-13 11:25:00,89.84,89.94,89.82,89.87,34190.0,79.7973,79.8862,79.7796,79.824,34190.0
2018-08-13 11:30:00,89.87,89.91,89.79,89.8,7122.0,79.824,79.8595,79.7529,79.7618,7122.0
2018-08-13 11:35:00,89.81,89.91,89.81,89.85,63330.0,79.7707,79.8595,79.7707,79.8062,63330.0
2018-08-13 11:40:00,89.85,89.85,89.75,89.78,7549.0,79.8062,79.8062,79.7174,79.744,7549.0
2018-08-13 11:45:00,89.8,89.84,89.79,89.82,8229.0,79.7618,79.7973,79.7529,79.7796,8229.0
2018-08-13 11:50:00,89.84,89.87,89.8,89.83,7802.0,79.7973,79.824,79.7618,79.7885,7802.0
2018-08-13 11:55:00,89.85,89.9,89.84,89.85,7349.0,79.8062,79.8506,79.7973,79.8062,7349.0
2018-08-13 12:00:00,89.84,89.85,89.79,89.85,5602.0,79.7973,79.8062,79.7529,79.8062,5602.0
2018-08-13 12:05:00,89.82,89.86,89.82,89.84,6446.0,79.7796,79.8151,79.7796,79.7973,6446.0
2018-08-13 12:10:00,89.86,89.91,89.85,89.91,8327.0,79.8151,79.8595,79.8062,79.8595,8327.0
2018-08-13 12:15:00,89.9,89.92,89.87,89.88,3543.0,79.8506,79.8684,79.824,79.8329,3543.0
2018-08-13 12:20:00,89.9,89.91,89.83,89.83,3328.0,79.8506,79.8595,79.7885,79.7885,3328.0
2018-08-13 12:25:00,89.83,89.86,89.78,89.83,4884.0,79.7885,79.8151,79.744,79.7885,4884.0
2018-08-13 12:30:00,89.82,89.83,89.77,89.79,5904.0,79.7796,79.7885,79.7352,79.7529,5904.0
2018-08-13 12:35:00,89.77,89.83,89.76,89.82,6004.0,79.7352,79.7885,79.7263,79.7796,6004.0
2018-08-13 12:40:00,89.83,89.86,89.82,89.84,6204.0,79.7885,79.8151,79.7796,79.7973,6204.0
2018-08-13 12:45:00,89.84,89.86,89.82,89.83,5484.0,79.7973,79.8151,79.7796,79.7885,5484.0
2018-08-13 12:50:00,89.84,89.88,89.78,89.79,8078.0,79.7973,79.8329,79.744,79.7529,8078.0
2018-08-13 12:55:00,89.78,89.8,89.73,89.76,2395.0,79.744,79.7618,79.6996,79.7263,2395.0
2018-08-13 13:00:00,89.74,89.74,89.65,89.69,5488.0,79.7085,79.7085,79.6286,79.6641,5488.0
2018-08-13 13:05:00,89.69,89.73,89.68,89.73,3461.0,79.6641,79.6996,79.6552,79.6996,3461.0
2018-08-13 13:10:00,89.74,89.78,89.74,89.78,6864.0,79.7085,79.744,79.7085,79.744,6864.0
2018-08-13 13:15:00,89.79,89.91,89.78,89.88,7978.0,79.7529,79.8595,79.744,79.8329,7978.0
2018-08-13 13:20:00,89.88,89.89,89.85,89.89,3500.0,79.8329,79.8418,79.8062,79.8418,3500.0
2018-08-13 13:25:00,89.88,89.9,89.84,89.87,5304.0,79.8329,79.8506,79.7973,79.824,5304.0
2018-08-13 13:30:00,89.87,89.9,89.83,89.85,3366.0,79.824,79.8506,79.7885,79.8062,3366.0
2018-08-13 13:35:00,89.84,89.85,89.79,89.79,4902.0,79.7973,79.8062,79.7529,79.7529,4902.0
2018-08-13 13:40:00,89.81,89.84,89.8,89.84,3550.0,79.7707,79.7973,79.7618,79.7973,3550.0
2018-08-13 13:45:00,89.84,89.86,89.83,89.84,2346.0,79.7973,79.8151,79.7885,79.7973,2346.0
2018-08-13 13:50:00,89.85,89.92,89.84,89.89,7167.0,79.8062,79.8684,79.7973,79.8418,7167.0
2018-08-13 13:55:00,89.91,89.91,89.88,89.88,3313.0,79.8595,79.8595,79.8329,79.8329,3313.0
2018-08-13 14:00:00,89.87,89.95,89.87,89.94,12724.0,79.824,79.895,79.824,79.8862,12724.0
2018-08-13 14:05:00,89.93,89.94,89.84,89.85,6697.0,79.8773,79.8862,79.7973,79.8062,6697.0
2018-08-13 14:10:00,89.87,89.9,89.87,89.89,5730.0,79.824,79.8506,79.824,79.8418,5730.0
2018-08-13 14:15:00,89.9,89.9,89.87,89.89,25398.0,79.8506,79.8506,79.824,79.8418,25398.0
2018-08-13 14:20:00,89.87,89.91,89.87,89.89,8793.0,79.824,79.8595,79.824,79.8418,8793.0
2018-08-13 14:25:00,89.91,90.0,89.91,89.99,7341.0,79.8595,79.9395,79.8595,79.9306,7341.0
2018-08-13 14:30:00,90.0,90.02,89.96,89.99,7431.0,79.9395,79.9572,79.9039,79.9306,7431.0
2018-08-13 14:35:00,90.0,90.0,89.94,89.97,8020.0,79.9395,79.9395,79.8862,79.9128,8020.0
2018-08-13 14:40:00,89.97,89.97,89.93,89.97,6224.0,79.9128,79.9128,79.8773,79.9128,6224.0
2018-08-13 14:45:00,89.97,89.98,89.94,89.97,5443.0,79.9128,79.9217,79.8862,79.9128,5443.0
2018-08-13 14:50:00,89.95,89.98,89.93,89.94,6254.0,79.895,79.9217,79.8773,79.8862,6254.0
2018-08-13 14:55:00,89.94,89.98,89.92,89.92,7445.0,79.8862,79.9217,79.8684,79.8684,7445.0
2018-08-13 15:00:00,89.92,89.92,89.84,89.88,9343.0,79.8684,79.8684,79.7973,79.8329,9343.0
2018-08-13 15:05:00,89.87,89.88,89.82,89.88,7230.0,79.824,79.8329,79.7796,79.8329,7230.0
2018-08-13 15:10:00,89.88,89.92,89.87,89.9,10695.0,79.8329,79.8684,79.824,79.8506,10695.0
2018-08-13 15:15:00,89.91,90.0,89.91,89.94,8540.0,79.8595,79.9395,79.8595,79.8862,8540.0
2018-08-13 15:20:00,89.95,89.98,89.92,89.92,10614.0,79.895,79.9217,79.8684,79.8684,10614.0
2018-08-13 15:25:00,89.91,89.94,89.89,89.9,10226.0,79.8595,79.8862,79.8418,79.8506,10226.0
2018-08-13 15:30:00,89.89,89.93,89.87,89.91,16698.0,79.8418,79.8773,79.824,79.8595,16698.0
2018-08-13 15:35:00,89.91,89.97,89.9,89.97,14886.0,79.8595,79.9128,79.8506,79.9128,14886.0
2018-08-13 15:40:00,89.96,90.03,89.91,90.02,19372.0,79.9039,79.9661,79.8595,79.9572,19372.0
2018-08-13 15:45:00,90.02,90.02,89.95,89.97,40321.0,79.9572,79.9572,79.895,79.9128,40321.0
2018-08-13 15:50:00,89.96,90.02,89.95,90.01,33016.0,79.9039,79.9572,79.895,79.9483,33016.0
2018-08-13 15:55:00,90.0,90.04,89.94,90.01,158175.0,79.9395,79.975,79.8862,79.9483,158175.0
2018-08-14 09:30:00,90.17,90.31,90.09,90.13,30286.0,80.0905,80.2148,80.0194,80.0549,30286.0
2018-08-14 09:35:00,90.09,90.12,89.86,90.04,8032.0,80.0194,80.046,79.8151,79.975,8032.0
2018-08-14 09:40:00,90.09,90.15,90.01,90.01,9992.0,80.0194,80.0727,79.9483,79.9483,9992.0
2018-08-14 09:45:00,90.04,90.06,89.95,90.03,13791.0,79.975,79.9927,79.895,79.9661,13791.0
2018-08-14 09:50:00,90.01,90.04,89.92,89.93,11492.0,79.9483,79.975,79.8684,79.8773,11492.0
2018-08-14 09:55:00,89.95,90.06,89.95,90.03,8678.0,79.895,79.9927,79.895,79.9661,8678.0
2018-08-14 10:00:00,90.04,90.08,89.97,89.99,12069.0,79.975,80.0105,79.9128,79.9306,12069.0
2018-08-14 10:05:00,89.99,89.99,89.92,89.98,5600.0,79.9306,79.9306,79.8684,79.9217,5600.0
2018-08-14 10:10:00,89.99,90.02,89.96,90.01,9201.0,79.9306,79.9572,79.9039,79.9483,9201.0
2018-08-14 10:15:00,90.01,90.01,89.99,89.99,9700.0,79.9483,79.9483,79.9306,79.9306,9700.0
2018-08-14 10:20:00,90.01,90.23,89.98,90.23,8105.0,79.9483,80.1437,79.9217,80.1437,8105.0
2018-08-14 10:25:00,90.23,90.31,90.21,90.3,7680.0,80.1437,80.2148,80.126,80.2059,7680.0
2018-08-14 10:30:00,90.3,90.37,90.28,90.37,5427.0,80.2059,80.2681,80.1882,80.2681,5427.0
2018-08-14 10:35:00,90.37,90.41,90.28,90.34,5488.0,80.2681,80.3036,80.1882,80.2414,5488.0
2018-08-14 10:40:00,90.35,90.41,90.34,90.39,4239.0,80.2503,80.3036,80.2414,80.2859,4239.0
2018-08-14 10:45:00,90.39,90.55,90.39,90.53,15408.0,80.2859,80.428,80.2859,80.4102,15408.0
2018-08-14 10:50:00,90.52,90.59,90.48,90.54,12788.0,80.4013,80.4635,80.3658,80.4191,12788.0
2018-08-14 10:55:00,90.53,90.54,90.46,90.51,17756.0,80.4102,80.4191,80.348,80.3924,17756.0
2018-08-14 11:00:00,90.51,90.53,90.48,90.5,15563.0,80.3924,80.4102,80.3658,80.3836,15563.0
2018-08-14 11:05:00,90.49,90.53,90.47,90.53,21881.0,80.3747,80.4102,80.3569,80.4102,21881.0
2018-08-14 11:10:00,90.52,90.57,90.51,90.54,8891.0,80.4013,80.4457,80.3924,80.4191,8891.0
2018-08-14 11:15:00,90.53,90.54,90.46,90.46,14396.0,80.4102,80.4191,80.348,80.348,14396.0
2018-08-14 11:20:00,90.48,90.59,90.48,90.58,8880.0,80.3658,80.4635,80.3658,80.4546,8880.0
2018-08-14 11:25:00,90.58,90.63,90.58,90.59,14935.0,80.4546,80.499,80.4546,80.4635,14935.0
2018-08-14 11:30:00,90.6,90.63,90.46,90.51,19316.0,80.4724,80.499,80.348,80.3924,19316.0
2018-08-14 11:35:00,90.5,90.55,90.5,90.55,5956.0,80.3836,80.428,80.3836,80.428,5956.0
2018-08-14 11:40:00,90.56,90.63,90.55,90.61,9839.0,80.4369,80.499,80.428,80.4813,9839.0
2018-08-14 11:45:00,90.6,90.69,90.59,90.69,9542.0,80.4724,80.5523,80.4635,80.5523,9542.0
2018-08-14 11:50:00,90.7,90.73,90.65,90.69,12023.0,80.5612,80.5879,80.5168,80.5523,12023.0
2018-08-14 11:55:00,90.69,90.7,90.61,90.61,7116.0,80.5523,80.5612,80.4813,80.4813,7116.0
2018-08-14 12:00:00,90.6,90.73,90.6,90.73,12159.0,80.4724,80.5879,80.4724,80.5879,12159.0
2018-08-14 12:05:00,90.73,90.74,90.67,90.67,9376.0,80.5879,80.5967,80.5346,80.5346,9376.0
2018-08-14 12:10:00,90.67,90.69,90.6,90.62,14215.0,80.5346,80.5523,80.4724,80.4901,14215.0
2018-08-14 12:15:00,90.61,90.64,90.58,90.58,7441.0,80.4813,80.5079,80.4546,80.4546,7441.0
2018-08-14 12:20:00,90.57,90.57,90.52,90.56,12575.0,80.4457,80.4457,80.4013,80.4369,12575.0
2018-08-14 12:25:00,90.57,90.6,90.55,90.57,11654.0,80.4457,80.4724,80.428,80.4457,11654.0
2018-08-14 12:30:00,90.56,90.61,90.55,90.59,6114.0,80.4369,80.4813,80.428,80.4635,6114.0
2018-08-14 12:35:00,90.58,90.61,90.58,90.6,24092.0,80.4546,80.4813,80.4546,80.4724,24092.0
2018-08-14 12:40:00,90.61,90.63,90.61,90.61,5293.0,80.4813,80.499,80.4813,80.4813,5293.0
2018-08-14 12:45:00,90.61,90.63,90.58,90.58,27487.0,80.4813,80.499,80.4546,80.4546,27487.0
2018-08-14 12:50:00,90.57,90.57,90.53,90.55,10341.0,80.4457,80.4457,80.4102,80.428,10341.0
2018-08-14 12:55:00,90.54,90.56,90.51,90.51,5466.0,80.4191,80.4369,80.3924,80.3924,5466.0
2018-08-14 13:00:00,90.53,90.59,90.52,90.59,7153.0,80.4102,80.4635,80.4013,80.4635,7153.0
2018-08-14 13:05:00,90.59,90.61,90.55,90.6,18601.0,80.4635,80.4813,80.428,80.4724,18601.0
2018-08-14 13:10:00,90.61,90.61,90.59,90.59,14598.0,80.4813,80.4813,80.4635,80.4635,14598.0
2018-08-14 13:15:00,90.59,90.61,90.58,90.59,7561.0,80.4635,80.4813,80.4546,80.4635,7561.0
2018-08-14 13:20:00,90.59,90.6,90.55,90.59,4463.0,80.4635,80.4724,80.428,80.4635,4463.0
2018-08-14 13:25:00,90.59,90.59,90.54,90.55,6465.0,80.4635,80.4635,80.4191,80.428,6465.0
2018-08-14 13:30:00,90.57,90.58,90.54,90.55,4663.0,80.4457,80.4546,80.4191,80.428,4663.0
2018-08-14 13:35:00,90.56,90.58,90.55,90.55,4347.0,80.4369,80.4546,80.428,80.428,4347.0
2018-08-14 13:40:00,90.55,90.55,90.52,90.52,3200.0,80.428,80.428,80.4013,80.4013,3200.0
2018-08-14 13:45:00,90.52,90.53,90.49,90.5,4981.0,80.4013,80.4102,80.3747,80.3836,4981.0
2018-08-14 13:50:00,90.49,90.49,90.42,90.42,6107.0,80.3747,80.3747,80.3125,80.3125,6107.0
2018-08-14 13:55:00,90.41,90.47,90.41,90.45,4848.0,80.3036,80.3569,80.3036,80.3392,4848.0
2018-08-14 14:00:00,90.46,90.49,90.43,90.43,10845.0,80.348,80.3747,80.3214,80.3214,10845.0
2018-08-14 14:05:00,90.43,90.43,90.34,90.34,8047.0,80.3214,80.3214,80.2414,80.2414,8047.0
2018-08-14 14:10:00,90.35,90.35,90.32,90.34,8192.0,80.2503,80.2503,80.2237,80.2414,8192.0
2018-08-14 14:15:00,90.35,90.36,90.33,90.36,5850.0,80.2503,80.2592,80.2326,80.2592,5850.0
2018-08-14 14:20:00,90.36,90.37,90.28,90.31,8773.0,80.2592,80.2681,80.1882,80.2148,8773.0
2018-08-14 14:25:00,90.31,90.31,90.27,90.28,2966.0,80.2148,80.2148,80.1793,80.1882,2966.0
2018-08-14 14:30:00,90.29,90.31,90.26,90.3,7320.0,80.197,80.2148,80.1704,80.2059,7320.0
2018-08-14 14:35:00,90.31,90.36,90.3,90.35,8381.0,80.2148,80.2592,80.2059,80.2503,8381.0
2018-08-14 14:40:00,90.35,90.36,90.32,90.32,6749.0,80.2503,80.2592,80.2237,80.2237,6749.0
2018-08-14 14:45:00,90.32,90.33,90.28,90.28,9630.0,80.2237,80.2326,80.1882,80.1882,9630.0
2018-08-14 14:50:00,90.28,90.3,90.26,90.27,5487.0,80.1882,80.2059,80.1704,80.1793,5487.0
2018-08-14 14:55:00,90.27,90.28,90.24,90.25,10834.0,80.1793,80.1882,80.1526,80.1615,10834.0
2018-08-14 15:00:00,90.25,90.29,90.19,90.27,60663.0,80.1615,80.197,80.1082,80.1793,60663.0
2018-08-14 15:05:00,90.26,90.33,90.24,90.33,33220.0,80.1704,80.2326,80.1526,80.2326,33220.0
2018-08-14 15:10:00,90.33,90.36,90.31,90.32,20661.0,80.2326,80.2592,80.2148,80.2237,20661.0
2018-08-14 15:15:00,90.32,90.35,90.29,90.35,14936.0,80.2237,80.2503,80.197,80.2503,14936.0
2018-08-14 15:20:00,90.36,90.38,90.34,90.36,26975.0,80.2592,80.277,80.2414,80.2592,26975.0
2018-08-14 15:25:00,90.35,90.36,90.27,90.28,12652.0,80.2503,80.2592,80.1793,80.1882,12652.0
2018-08-14 15:30:00,90.28,90.31,90.27,90.28,49697.0,80.1882,80.2148,80.1793,80.1882,49697.0
2018-08-14 15:35:00,90.28,90.29,90.2,90.22,13077.0,80.1882,80.197,80.1171,80.1349,13077.0
2018-08-14 15:40:00,90.21,90.22,90.12,90.12,26458.0,80.126,80.1349,80.046,80.046,26458.0
2018-08-14 15:45:00,90.12,90.13,90.08,90.09,23844.0,80.046,80.0549,80.0105,80.0194,23844.0
2018-08-14 15:50:00,90.09,90.17,90.08,90.16,30521.0,80.0194,80.0905,80.0105,80.0816,30521.0
2018-08-14 15:55:00,90.15,90.2,90.1,90.15,98634.0,80.0727,80.1171,80.0283,80.0727,98634.0
2018-08-15 09:30:00,89.94,90.17,89.91,90.1,22024.0,79.8862,80.0905,79.8595,80.0283,22024.0
2018-08-15 09:35:00,90.16,90.2,89.95,89.97,5731.0,80.0816,80.1171,79.895,79.9128,5731.0
2018-08-15 09:40:00,89.97,89.99,89.87,89.87,8115.0,79.9128,79.9306,79.824,79.824,8115.0
2018-08-15 09:45:00,89.88,89.89,89.63,89.65,5352.0,79.8329,79.8418,79.6108,79.6286,5352.0
2018-08-15 09:50:00,89.62,89.73,89.51,89.66,24728.0,79.6019,79.6996,79.5042,79.6375,24728.0
2018-08-15 09:55:00,89.65,89.76,89.63,89.73,7897.0,79.6286,79.7263,79.6108,79.6996,7897.0
2018-08-15 10:00:00,89.73,89.82,89.71,89.78,10908.0,79.6996,79.7796,79.6819,79.744,10908.0
2018-08-15 10:05:00,89.77,89.87,89.68,89.86,11058.0,79.7352,79.824,79.6552,79.8151,11058.0
2018-08-15 10:10:00,89.84,90.01,89.81,89.98,15341.0,79.7973,79.9483,79.7707,79.9217,15341.0
2018-08-15 10:15:00,89.98,90.09,89.93,90.02,53797.0,79.9217,80.0194,79.8773,79.9572,53797.0
2018-08-15 10:20:00,90.05,90.15,90.04,90.15,10310.0,79.9839,80.0727,79.975,80.0727,10310.0
2018-08-15 10:25:00,90.12,90.12,90.01,90.1,13300.0,80.046,80.046,79.9483,80.0283,13300.0
2018-08-15 10:30:00,90.09,90.17,90.05,90.07,11762.0,80.0194,80.0905,79.9839,80.0016,11762.0
2018-08-15 10:35:00,90.07,90.07,89.95,89.98,8200.0,80.0016,80.0016,79.895,79.9217,8200.0
2018-08-15 10:40:00,89.98,90.0,89.86,89.87,18632.0,79.9217,79.9395,79.8151,79.824,18632.0
2018-08-15 10:45:00,89.87,89.95,89.85,89.86,21932.0,79.824,79.895,79.8062,79.8151,21932.0
2018-08-15 10:50:00,89.85,89.86,89.76,89.78,12139.0,79.8062,79.8151,79.7263,79.744,12139.0
2018-08-15 10:55:00,89.78,89.91,89.77,89.85,11928.0,79.744,79.8595,79.7352,79.8062,11928.0
2018-08-15 11:00:00,89.82,89.94,89.82,89.94,12300.0,79.7796,79.8862,79.7796,79.8862,12300.0
2018-08-15 11:05:00,89.95,90.03,89.91,90.01,7564.0,79.895,79.9661,79.8595,79.9483,7564.0
2018-08-15 11:10:00,90.0,90.04,89.97,89.99,7697.0,79.9395,79.975,79.9128,79.9306,7697.0
2018-08-15 11:15:00,90.01,90.12,90.01,90.12,12222.0,79.9483,80.046,79.9483,80.046,12222.0
2018-08-15 11:20:00,90.1,90.28,90.1,90.28,16956.0,80.0283,80.1882,80.0283,80.1882,16956.0
2018-08-15 11:25:00,90.3,90.39,90.27,90.37,14597.0,80.2059,80.2859,80.1793,80.2681,14597.0
2018-08-15 11:30:00,90.36,90.37,90.23,90.27,12858.0,80.2592,80.2681,80.1437,80.1793,12858.0
2018-08-15 11:35:00,90.27,90.32,90.27,90.29,7399.0,80.1793,80.2237,80.1793,80.197,7399.0
2018-08-15 11:40:00,90.29,90.3,90.22,90.22,5444.0,80.197,80.2059,80.1349,80.1349,5444.0
2018-08-15 11:45:00,90.21,90.22,90.19,90.22,6521.0,80.126,80.1349,80.1082,80.1349,6521.0
2018-08-15 11:50:00,90.22,90.23,90.17,90.17,5149.0,80.1349,80.1437,80.0905,80.0905,5149.0
2018-08-15 11:55:00,90.19,90.21,90.16,90.2,10292.0,80.1082,80.126,80.0816,80.1171,10292.0
2018-08-15 12:00:00,90.22,90.3,90.2,90.29,5961.0,80.1349,80.2059,80.1171,80.197,5961.0
2018-08-15 12:05:00,90.28,90.3,90.22,90.27,6399.0,80.1882,80.2059,80.1349,80.1793,6399.0
2018-08-15 12:10:00,90.26,90.31,90.24,90.3,4701.0,80.1704,80.2148,80.1526,80.2059,4701.0
2018-08-15 12:15:00,90.29,90.4,90.26,90.38,5602.0,80.197,80.2947,80.1704,80.277,5602.0
2018-08-15 12:20:00,90.38,90.4,90.35,90.39,10268.0,80.277,80.2947,80.2503,80.2859,10268.0
2018-08-15 12:25:00,90.4,90.42,90.37,90.42,10922.0,80.2947,80.3125,80.2681,80.3125,10922.0
2018-08-15 12:30:00,90.43,90.47,90.41,90.44,8998.0,80.3214,80.3569,80.3036,80.3303,8998.0
2018-08-15 12:35:00,90.46,90.48,90.42,90.45,7006.0,80.348,80.3658,80.3125,80.3392,7006.0
2018-08-15 12:40:00,90.47,90.48,90.42,90.43,5260.0,80.3569,80.3658,80.3125,80.3214,5260.0
2018-08-15 12:45:00,90.44,90.47,90.41,90.45,9595.0,80.3303,80.3569,80.3036,80.3392,9595.0
2018-08-15 12:50:00,90.46,90.47,90.42,90.43,9318.0,80.348,80.3569,80.3125,80.3214,9318.0
2018-08-15 12:55:00,90.42,90.45,90.41,90.43,4120.0,80.3125,80.3392,80.3036,80.3214,4120.0
2018-08-15 13:00:00,90.44,90.49,90.42,90.46,7178.0,80.3303,80.3747,80.3125,80.348,7178.0
2018-08-15 13:05:00,90.46,90.55,90.46,90.53,10005.0,80.348,80.428,80.348,80.4102,10005.0
2018-08-15 13:10:00,90.51,90.53,90.44,90.48,3516.0,80.3924,80.4102,80.3303,80.3658,3516.0
2018-08-15 13:15:00,90.48,90.51,90.45,90.46,5784.0,80.3658,80.3924,80.3392,80.348,5784.0
2018-08-15 13:20:00,90.45,90.49,90.37,90.37,6430.0,80.3392,80.3747,80.2681,80.2681,6430.0
2018-08-15 13:25:00,90.39,90.43,90.39,90.41,8288.0,80.2859,80.3214,80.2859,80.3036,8288.0
2018-08-15 13:30:00,90.41,90.42,90.34,90.37,11091.0,80.3036,80.3125,80.2414,80.2681,11091.0
2018-08-15 13:35:00,90.36,90.37,90.3,90.36,7328.0,80.2592,80.2681,80.2059,80.2592,7328.0
2018-08-15 13:40:00,90.35,90.38,90.33,90.35,6600.0,80.2503,80.277,80.2326,80.2503,6600.0
2018-08-15 13:45:00,90.35,90.38,90.32,90.32,5787.0,80.2503,80.277,80.2237,80.2237,5787.0
2018-08-15 13:50:00,90.33,90.37,90.31,90.37,3550.0,80.2326,80.2681,80.2148,80.2681,3550.0
2018-08-15 13:55:00,90.37,90.39,90.34,90.35,6460.0,80.2681,80.2859,80.2414,80.2503,6460.0
2018-08-15 14:00:00,90.34,90.4,90.31,90.38,5125.0,80.2414,80.2947,80.2148,80.277,5125.0
2018-08-15 14:05:00,90.38,90.38,90.33,90.37,5090.0,80.277,80.277,80.2326,80.2681,5090.0
2018-08-15 14:10:00,90.37,90.38,90.27,90.29,9967.0,80.2681,80.277,80.1793,80.197,9967.0
2018-08-15 14:15:00,90.31,90.4,90.31,90.39,4037.0,80.2148,80.2947,80.2148,80.2859,4037.0
2018-08-15 14:20:00,90.4,90.42,90.37,90.38,4534.0,80.2947,80.3125,80.2681,80.277,4534.0
2018-08-15 14:25:00,90.38,90.38,90.31,90.33,23220.0,80.277,80.277,80.2148,80.2326,23220.0
2018-08-15 14:30:00,90.33,90.35,90.29,90.35,23626.0,80.2326,80.2503,80.197,80.2503,23626.0
2018-08-15 14:35:00,90.37,90.44,90.36,90.39,7368.0,80.2681,80.3303,80.2592,80.2859,7368.0
2018-08-15 14:40:00,90.39,90.39,90.34,90.35,7057.0,80.2859,80.2859,80.2414,80.2503,7057.0
2018-08-15 14:45:00,90.36,90.36,90.27,90.27,8499.0,80.2592,80.2592,80.1793,80.1793,8499.0
2018-08-15 14:50:00,90.26,90.31,90.23,90.28,9240.0,80.1704,80.2148,80.1437,80.1882,9240.0
2018-08-15 14:55:00,90.29,90.37,90.28,90.37,9952.0,80.197,80.2681,80.1882,80.2681,9952.0
2018-08-15 15:00:00,90.39,90.52,90.39,90.52,7755.0,80.2859,80.4013,80.2859,80.4013,7755.0
2018-08-15 15:05:00,90.5,90.57,90.49,90.54,11426.0,80.3836,80.4457,80.3747,80.4191,11426.0
2018-08-15 15:10:00,90.54,90.54,90.46,90.46,7806.0,80.4191,80.4191,80.348,80.348,7806.0
2018-08-15 15:15:00,90.47,90.5,90.44,90.49,8573.0,80.3569,80.3836,80.3303,80.3747,8573.0
2018-08-15 15:20:00,90.48,90.49,90.46,90.48,13140.0,80.3658,80.3747,80.348,80.3658,13140.0
2018-08-15 15:25:00,90.48,90.57,90.48,90.57,13999.0,80.3658,80.4457,80.3658,80.4457,13999.0
2018-08-15 15:30:00,90.56,90.72,90.52,90.72,30666.0,80.4369,80.579,80.4013,80.579,30666.0
2018-08-15 15:35:00,90.72,90.78,90.71,90.74,25048.0,80.579,80.6323,80.5701,80.5967,25048.0
2018-08-15 15:40:00,90.73,90.76,90.7,90.75,33902.0,80.5879,80.6145,80.5612,80.6056,33902.0
2018-08-15 15:45:00,90.74,90.79,90.69,90.73,40485.0,80.5967,80.6411,80.5523,80.5879,40485.0
2018-08-15 15:50:00,90.72,90.74,90.68,90.7,47458.0,80.579,80.5967,80.5434,80.5612,47458.0
2018-08-15 15:55:00,90.7,90.73,90.63,90.67,119859.0,80.5612,80.5879,80.499,80.5346,119859.0
2018-08-16 09:30:00,90.96,91.15,90.96,91.1,40814.0,80.7921,80.9609,80.7921,80.9165,40814.0
2018-08-16 09:35:00,91.05,91.06,90.75,90.79,7121.0,80.8721,80.881,80.6056,80.6411,7121.0
2018-08-16 09:40:00,90.77,90.78,90.53,90.54,11136.0,80.6234,80.6323,80.4102,80.4191,11136.0
2018-08-16 09:45:00,90.59,90.64,90.46,90.47,8567.0,80.4635,80.5079,80.348,80.3569,8567.0
2018-08-16 09:50:00,90.48,90.73,90.48,90.73,9663.0,80.3658,80.5879,80.3658,80.5879,9663.0
2018-08-16 09:55:00,90.67,90.69,90.47,90.51,7005.0,80.5346,80.5523,80.3569,80.3924,7005.0
2018-08-16 10:00:00,90.52,90.64,90.5,90.57,8450.0,80.4013,80.5079,80.3836,80.4457,8450.0
2018-08-16 10:05:00,90.57,90.64,90.54,90.54,6351.0,80.4457,80.5079,80.4191,80.4191,6351.0
2018-08-16 10:10:00,90.54,90.54,90.34,90.36,20404.0,80.4191,80.4191,80.2414,80.2592,20404.0
2018-08-16 10:15:00,90.34,90.44,90.33,90.35,45088.0,80.2414,80.3303,80.2326,80.2503,45088.0
2018-08-16 10:20:00,90.34,90.38,90.32,90.38,9376.0,80.2414,80.277,80.2237,80.277,9376.0
2018-08-16 10:25:00,90.39,90.49,90.38,90.4,16514.0,80.2859,80.3747,80.277,80.2947,16514.0
2018-08-16 10:30:00,90.4,90.5,90.4,90.44,6202.0,80.2947,80.3836,80.2947,80.3303,6202.0
2018-08-16 10:35:00,90.48,90.53,90.47,90.49,5400.0,80.3658,80.4102,80.3569,80.3747,5400.0
2018-08-16 10:40:00,90.51,90.55,90.47,90.48,5906.0,80.3924,80.428,80.3569,80.3658,5906.0
2018-08-16 10:45:00,90.48,90.5,90.44,90.49,10487.0,80.3658,80.3836,80.3303,80.3747,10487.0
2018-08-16 10:50:00,90.49,90.53,90.47,90.49,8327.0,80.3747,80.4102,80.3569,80.3747,8327.0
2018-08-16 10:55:00,90.52,90.6,90.5,90.59,6677.0,80.4013,80.4724,80.3836,80.4635,6677.0
2018-08-16 11:00:00,90.58,90.63,90.56,90.56,6531.0,80.4546,80.499,80.4369,80.4369,6531.0
2018-08-16 11:05:00,90.58,90.58,90.54,90.54,10130.0,80.4546,80.4546,80.4191,80.4191,10130.0
2018-08-16 11:10:00,90.53,90.53,90.5,90.5,10793.0,80.4102,80.4102,80.3836,80.3836,10793.0
2018-08-16 11:15:00,90.51,90.57,90.5,90.56,8029.0,80.3924,80.4457,80.3836,80.4369,8029.0
2018-08-16 11:20:00,90.56,90.59,90.54,90.59,8359.0,80.4369,80.4635,80.4191,80.4635,8359.0
2018-08-16 11:25:00,90.58,90.62,90.55,90.62,8747.0,80.4546,80.4901,80.428,80.4901,8747.0
2018-08-16 11:30:00,90.62,90.63,90.61,90.63,11883.0,80.4901,80.499,80.4813,80.499,11883.0
2018-08-16 11:35:00,90.62,90.67,90.62,90.63,7044.0,80.4901,80.5346,80.4901,80.499,7044.0
2018-08-16 11:40:00,90.63,90.64,90.61,90.62,28687.0,80.499,80.5079,80.4813,80.4901,28687.0
2018-08-16 11:45:00,90.61,90.61,90.51,90.52,13608.0,80.4813,80.4813,80.3924,80.4013,13608.0
2018-08-16 11:50:00,90.52,90.53,90.47,90.49,8394.0,80.4013,80.4102,80.3569,80.3747,8394.0
2018-08-16 11:55:00,90.49,90.51,90.47,90.49,16272.0,80.3747,80.3924,80.3569,80.3747,16272.0
2018-08-16 12:00:00,90.48,90.56,90.42,90.56,12272.0,80.3658,80.4369,80.3125,80.4369,12272.0
2018-08-16 12:05:00,90.54,90.68,90.53,90.68,7519.0,80.4191,80.5434,80.4102,80.5434,7519.0
2018-08-16 12:10:00,90.68,90.69,90.64,90.68,8411.0,80.5434,80.5523,80.5079,80.5434,8411.0
2018-08-16 12:15:00,90.69,90.69,90.65,90.68,3205.0,80.5523,80.5523,80.5168,80.5434,3205.0
2018-08-16 12:20:00,90.68,90.68,90.61,90.62,9360.0,80.5434,80.5434,80.4813,80.4901,9360.0
2018-08-16 12:25:00,90.62,90.68,90.61,90.64,8170.0,80.4901,80.5434,80.4813,80.5079,8170.0
2018-08-16 12:30:00,90.64,90.66,90.63,90.64,8028.0,80.5079,80.5257,80.499,80.5079,8028.0
2018-08-16 12:35:00,90.64,90.68,90.64,90.67,6457.0,80.5079,80.5434,80.5079,80.5346,6457.0
2018-08-16 12:40:00,90.67,90.68,90.62,90.66,14173.0,80.5346,80.5434,80.4901,80.5257,14173.0
2018-08-16 12:45:00,90.67,90.68,90.66,90.67,3019.0,80.5346,80.5434,80.5257,80.5346,3019.0
2018-08-16 12:50:00,90.66,90.68,90.65,90.66,7739.0,80.5257,80.5434,80.5168,80.5257,7739.0
2018-08-16 12:55:00,90.68,90.71,90.67,90.7,7651.0,80.5434,80.5701,80.5346,80.5612,7651.0
2018-08-16 13:00:00,90.7,90.76,90.68,90.74,9081.0,80.5612,80.6145,80.5434,80.5967,9081.0
2018-08-16 13:05:00,90.73,90.73,90.69,90.69,6754.0,80.5879,80.5879,80.5523,80.5523,6754.0
2018-08-16 13:10:00,90.7,90.74,90.68,90.74,3781.0,80.5612,80.5967,80.5434,80.5967,3781.0
2018-08-16 13:15:00,90.74,90.74,90.71,90.72,4005.0,80.5967,80.5967,80.5701,80.579,4005.0
2018-08-16 13:20:00,90.72,90.79,90.7,90.77,8536.0,80.579,80.6411,80.5612,80.6234,8536.0
2018-08-16 13:25:00,90.77,90.78,90.72,90.72,8687.0,80.6234,80.6323,80.579,80.579,8687.0
2018-08-16 13:30:00,90.71,90.73,90.66,90.7,4301.0,80.5701,80.5879,80.5257,80.5612,4301.0
2018-08-16 13:35:00,90.7,90.75,90.69,90.71,4578.0,80.5612,80.6056,80.5523,80.5701,4578.0
2018-08-16 13:40:00,90.71,90.72,90.67,90.67,2620.0,80.5701,80.579,80.5346,80.5346,2620.0
2018-08-16 13:45:00,90.65,90.65,90.58,90.58,7745.0,80.5168,80.5168,80.4546,80.4546,7745.0
2018-08-16 13:50:00,90.57,90.61,90.57,90.61,8567.0,80.4457,80.4813,80.4457,80.4813,8567.0
2018-08-16 13:55:00,90.61,90.63,90.61,90.63,5278.0,80.4813,80.499,80.4813,80.499,5278.0
2018-08-16 14:00:00,90.62,90.66,90.57,90.63,26529.0,80.4901,80.5257,80.4457,80.499,26529.0
2018-08-16 14:05:00,90.63,90.67,90.62,90.64,10425.0,80.499,80.5346,80.4901,80.5079,10425.0
2018-08-16 14:10:00,90.64,90.66,90.63,90.65,6161.0,80.5079,80.5257,80.499,80.5168,6161.0
2018-08-16 14:15:00,90.65,90.72,90.65,90.71,7497.0,80.5168,80.579,80.5168,80.5701,7497.0
2018-08-16 14:20:00,90.71,90.74,90.68,90.72,5153.0,80.5701,80.5967,80.5434,80.579,5153.0
2018-08-16 14:25:00,90.72,90.74,90.67,90.68,4537.0,80.579,80.5967,80.5346,80.5434,4537.0
2018-08-16 14:30:00,90.68,90.76,90.66,90.76,10657.0,80.5434,80.6145,80.5257,80.6145,10657.0
2018-08-16 14:35:00,90.76,90.78,90.75,90.76,7308.0,80.6145,80.6323,80.6056,80.6145,7308.0
2018-08-16 14:40:00,90.76,90.79,90.72,90.76,9860.0,80.6145,80.6411,80.579,80.6145,9860.0
2018-08-16 14:45:00,90.77,90.85,90.76,90.83,7624.0,80.6234,80.6944,80.6145,80.6767,7624.0
2018-08-16 14:50:00,90.82,90.85,90.77,90.85,7878.0,80.6678,80.6944,80.6234,80.6944,7878.0
2018-08-16 14:55:00,90.86,90.88,90.81,90.83,5517.0,80.7033,80.7211,80.6589,80.6767,5517.0
2018-08-16 15:00:00,90.84,90.91,90.83,90.91,11911.0,80.6856,80.7477,80.6767,80.7477,11911.0
2018-08-16 15:05:00,90.9,90.91,90.85,90.86,3728.0,80.7388,80.7477,80.6944,80.7033,3728.0
2018-08-16 15:10:00,90.86,90.87,90.82,90.87,6186.0,80.7033,80.7122,80.6678,80.7122,6186.0
2018-08-16 15:15:00,90.87,90.88,90.83,90.87,13421.0,80.7122,80.7211,80.6767,80.7122,13421.0
2018-08-16 15:20:00,90.86,90.89,90.85,90.87,10962.0,80.7033,80.73,80.6944,80.7122,10962.0
2018-08-16 15:25:00,90.87,90.91,90.85,90.91,12715.0,80.7122,80.7477,80.6944,80.7477,12715.0
2018-08-16 15:30:00,90.91,90.93,90.86,90.93,11784.0,80.7477,80.7655,80.7033,80.7655,11784.0
2018-08-16 15:35:00,90.92,90.93,90.8,90.82,8367.0,80.7566,80.7655,80.65,80.6678,8367.0
2018-08-16 15:40:00,90.82,90.84,90.79,90.8,9677.0,80.6678,80.6856,80.6411,80.65,9677.0
2018-08-16 15:45:00,90.8,90.82,90.78,90.78,17422.0,80.65,80.6678,80.6323,80.6323,17422.0
2018-08-16 15:50:00,90.78,90.78,90.73,90.75,29859.0,80.6323,80.6323,80.5879,80.6056,29859.0
2018-08-16 15:55:00,90.74,90.87,90.73,90.86,60628.0,80.5967,80.7122,80.5879,80.7033,60628.0
2018-08-17 09:30:00,90.95,90.95,90.74,90.81,47942.0,80.7833,80.7833,80.5967,80.6589,47942.0
2018-08-17 09:35:00,90.81,90.9,90.76,90.84,3240.0,80.6589,80.7388,80.6145,80.6856,3240.0
2018-08-17 09:40:00,90.82,90.95,90.82,90.94,2348.0,80.6678,80.7833,80.6678,80.7744,2348.0
2018-08-17 09:45:00,90.86,90.89,90.72,90.78,27014.0,80.7033,80.73,80.579,80.6323,27014.0
2018-08-17 09:50:00,90.73,90.93,90.71,90.93,12729.0,80.5879,80.7655,80.5701,80.7655,12729.0
2018-08-17 09:55:00,90.95,91.08,90.95,91.08,8588.0,80.7833,80.8987,80.7833,80.8987,8588.0
2018-08-17 10:00:00,91.08,91.18,91.08,91.17,7162.0,80.8987,80.9875,80.8987,80.9787,7162.0
2018-08-17 10:05:00,91.17,91.25,91.14,91.21,9666.0,80.9787,81.0497,80.952,81.0142,9666.0
2018-08-17 10:10:00,91.25,91.34,91.21,91.27,9677.0,81.0497,81.1297,81.0142,81.0675,9677.0
2018-08-17 10:15:00,91.33,91.33,91.19,91.2,12070.0,81.1208,81.1208,80.9964,81.0053,12070.0
2018-08-17 10:20:00,91.2,91.28,91.18,91.25,16253.0,81.0053,81.0764,80.9875,81.0497,16253.0
2018-08-17 10:25:00,91.25,91.33,91.24,91.28,15777.0,81.0497,81.1208,81.0408,81.0764,15777.0
2018-08-17 10:30:00,91.3,91.32,91.23,91.28,5426.0,81.0941,81.1119,81.032,81.0764,5426.0
2018-08-17 10:35:00,91.27,91.31,91.24,91.24,3400.0,81.0675,81.103,81.0408,81.0408,3400.0
2018-08-17 10:40:00,91.22,91.26,91.15,91.18,11655.0,81.0231,81.0586,80.9609,80.9875,11655.0
2018-08-17 10:45:00,91.17,91.19,91.15,91.18,8933.0,80.9787,80.9964,80.9609,80.9875,8933.0
2018-08-17 10:50:00,91.16,91.19,91.1,91.12,6120.0,80.9698,80.9964,80.9165,80.9343,6120.0
2018-08-17 10:55:00,91.12,91.17,91.11,91.11,8360.0,80.9343,80.9787,80.9254,80.9254,8360.0
2018-08-17 11:00:00,91.12,91.14,91.02,91.04,4508.0,80.9343,80.952,80.8454,80.8632,4508.0
2018-08-17 11:05:00,91.04,91.05,90.98,90.98,7555.0,80.8632,80.8721,80.8099,80.8099,7555.0
2018-08-17 11:10:00,90.98,91.0,90.97,90.99,9824.0,80.8099,80.8277,80.801,80.8188,9824.0
2018-08-17 11:15:00,90.98,91.08,90.98,91.08,6978.0,80.8099,80.8987,80.8099,80.8987,6978.0
2018-08-17 11:20:00,91.08,91.1,91.02,91.02,6093.0,80.8987,80.9165,80.8454,80.8454,6093.0
2018-08-17 11:25:00,91.05,91.05,91.02,91.03,6135.0,80.8721,80.8721,80.8454,80.8543,6135.0
2018-08-17 11:30:00,91.03,91.03,90.93,90.93,9065.0,80.8543,80.8543,80.7655,80.7655,9065.0
2018-08-17 11:35:00,90.94,90.95,90.84,90.88,15155.0,80.7744,80.7833,80.6856,80.7211,15155.0
2018-08-17 11:40:00,90.87,90.96,90.87,90.96,11026.0,80.7122,80.7921,80.7122,80.7921,11026.0
2018-08-17 11:45:00,90.96,91.02,90.96,90.99,4300.0,80.7921,80.8454,80.7921,80.8188,4300.0
2018-08-17 11:50:00,90.99,91.01,90.97,90.98,7230.0,80.8188,80.8366,80.801,80.8099,7230.0
2018-08-17 11:55:00,90.98,91.01,90.97,91.0,7284.0,80.8099,80.8366,80.801,80.8277,7284.0
2018-08-17 12:00:00,91.0,91.1,90.99,91.08,10580.0,80.8277,80.9165,80.8188,80.8987,10580.0
2018-08-17 12:05:00,91.09,91.11,91.06,91.06,4102.0,80.9076,80.9254,80.881,80.881,4102.0
2018-08-17 12:10:00,91.07,91.07,90.99,90.99,6407.0,80.8898,80.8898,80.8188,80.8188,6407.0
2018-08-17 12:15:00,91.02,91.03,91.0,91.0,2861.0,80.8454,80.8543,80.8277,80.8277,2861.0
2018-08-17 12:20:00,91.01,91.04,91.0,91.03,6592.0,80.8366,80.8632,80.8277,80.8543,6592.0
2018-08-17 12:25:00,91.03,91.03,90.99,91.02,4197.0,80.8543,80.8543,80.8188,80.8454,4197.0
2018-08-17 12:30:00,91.02,91.02,90.99,91.0,3821.0,80.8454,80.8454,80.8188,80.8277,3821.0
2018-08-17 12:35:00,91.0,91.02,91.0,91.0,4563.0,80.8277,80.8454,80.8277,80.8277,4563.0
2018-08-17 12:40:00,90.99,91.01,90.97,90.97,5022.0,80.8188,80.8366,80.801,80.801,5022.0
2018-08-17 12:45:00,90.97,90.98,90.96,90.98,3849.0,80.801,80.8099,80.7921,80.8099,3849.0
2018-08-17 12:50:00,90.99,91.02,90.99,91.02,2848.0,80.8188,80.8454,80.8188,80.8454,2848.0
2018-08-17 12:55:00,91.0,91.01,90.98,90.99,2550.0,80.8277,80.8366,80.8099,80.8188,2550.0
2018-08-17 13:00:00,90.98,91.0,90.96,90.98,19842.0,80.8099,80.8277,80.7921,80.8099,19842.0
2018-08-17 13:05:00,90.99,91.02,90.97,91.02,7781.0,80.8188,80.8454,80.801,80.8454,7781.0
2018-08-17 13:10:00,91.03,91.05,91.02,91.05,5169.0,80.8543,80.8721,80.8454,80.8721,5169.0
2018-08-17 13:15:00,91.03,91.08,91.03,91.04,3950.0,80.8543,80.8987,80.8543,80.8632,3950.0
2018-08-17 13:20:00,91.03,91.05,91.02,91.05,1190.0,80.8543,80.8721,80.8454,80.8721,1190.0
2018-08-17 13:25:00,91.02,91.05,91.01,91.03,2043.0,80.8454,80.8721,80.8366,80.8543,2043.0
2018-08-17 13:30:00,91.04,91.04,91.0,91.03,2900.0,80.8632,80.8632,80.8277,80.8543,2900.0
2018-08-17 13:35:00,91.01,91.03,91.0,91.02,2482.0,80.8366,80.8543,80.8277,80.8454,2482.0
2018-08-17 13:40:00,91.02,91.03,91.0,91.01,6503.0,80.8454,80.8543,80.8277,80.8366,6503.0
2018-08-17 13:45:00,91.0,91.02,91.0,91.0,2104.0,80.8277,80.8454,80.8277,80.8277,2104.0
2018-08-17 13:50:00,91.0,91.05,91.0,91.05,2433.0,80.8277,80.8721,80.8277,80.8721,2433.0
2018-08-17 13:55:00,91.04,91.1,91.04,91.1,4893.0,80.8632,80.9165,80.8632,80.9165,4893.0
2018-08-17 14:00:00,91.11,91.24,91.1,91.24,6246.0,80.9254,81.0408,80.9165,81.0408,6246.0
2018-08-17 14:05:00,91.24,91.26,91.21,91.24,8657.0,81.0408,81.0586,81.0142,81.0408,8657.0
2018-08-17 14:10:00,91.23,91.23,91.17,91.22,7665.0,81.032,81.032,80.9787,81.0231,7665.0
2018-08-17 14:15:00,91.23,91.3,91.22,91.22,7678.0,81.032,81.0941,81.0231,81.0231,7678.0
2018-08-17 14:20:00,91.23,91.29,91.23,91.27,4625.0,81.032,81.0853,81.032,81.0675,4625.0
2018-08-17 14:25:00,91.27,91.33,91.25,91.31,10108.0,81.0675,81.1208,81.0497,81.103,10108.0
2018-08-17 14:30:00,91.29,91.34,91.28,91.29,5596.0,81.0853,81.1297,81.0764,81.0853,5596.0
2018-08-17 14:35:00,91.29,91.4,91.22,91.27,25852.0,81.0853,81.183,81.0231,81.0675,25852.0
2018-08-17 14:40:00,91.28,91.3,91.25,91.3,7625.0,81.0764,81.0941,81.0497,81.0941,7625.0
2018-08-17 14:45:00,91.3,91.31,91.26,91.27,11031.0,81.0941,81.103,81.0586,81.0675,11031.0
2018-08-17 14:50:00,91.27,91.36,91.27,91.34,8781.0,81.0675,81.1474,81.0675,81.1297,8781.0
2018-08-17 14:55:00,91.34,91.41,91.34,91.39,7587.0,81.1297,81.1918,81.1297,81.1741,7587.0
2018-08-17 15:00:00,91.4,91.43,91.38,91.41,14253.0,81.183,81.2096,81.1652,81.1918,14253.0
2018-08-17 15:05:00,91.42,91.48,91.4,91.4,30527.0,81.2007,81.254,81.183,81.183,30527.0
2018-08-17 15:10:00,91.4,91.43,91.4,91.41,7632.0,81.183,81.2096,81.183,81.1918,7632.0
2018-08-17 15:15:00,91.4,91.42,91.36,91.41,24597.0,81.183,81.2007,81.1474,81.1918,24597.0
2018-08-17 15:20:00,91.42,91.44,91.41,91.42,6574.0,81.2007,81.2185,81.1918,81.2007,6574.0
2018-08-17 15:25:00,91.42,91.42,91.39,91.41,13452.0,81.2007,81.2007,81.1741,81.1918,13452.0
2018-08-17 15:30:00,91.41,91.43,91.39,91.4,11802.0,81.1918,81.2096,81.1741,81.183,11802.0
2018-08-17 15:35:00,91.41,91.41,91.36,91.36,10658.0,81.1918,81.1918,81.1474,81.1474,10658.0
2018-08-17 15:40:00,91.37,91.41,91.35,91.38,14331.0,81.1563,81.1918,81.1385,81.1652,14331.0
2018-08-17 15:45:00,91.36,91.36,91.31,91.31,17410.0,81.1474,81.1474,81.103,81.103,17410.0
2018-08-17 15:50:00,91.31,91.37,91.31,91.33,55728.0,81.103,81.1563,81.103,81.1208,55728.0
2018-08-17 15:55:00,91.34,91.41,91.32,91.33,67393.0,81.1297,81.1918,81.1119,81.1208,67393.0
2018-08-20 09:30:00,91.59,91.59,91.46,91.58,35645.0,81.3517,81.3517,81.2362,81.3428,35645.0
2018-08-20 09:35:00,91.56,91.64,91.51,91.51,9441.0,81.3251,81.3961,81.2807,81.2807,9441.0
2018-08-20 09:40:00,91.53,91.59,91.43,91.43,7455.0,81.2984,81.3517,81.2096,81.2096,7455.0
2018-08-20 09:45:00,91.43,91.48,91.34,91.36,4034.0,81.2096,81.254,81.1297,81.1474,4034.0
2018-08-20 09:50:00,91.36,91.44,91.33,91.44,11240.0,81.1474,81.2185,81.1208,81.2185,11240.0
2018-08-20 09:55:00,91.44,91.52,91.44,91.47,6468.0,81.2185,81.2895,81.2185,81.2451,6468.0
2018-08-20 10:00:00,91.47,91.52,91.43,91.47,4239.0,81.2451,81.2895,81.2096,81.2451,4239.0
2018-08-20 10:05:00,91.47,91.48,91.38,91.38,6345.0,81.2451,81.254,81.1652,81.1652,6345.0
2018-08-20 10:10:00,91.33,91.35,91.26,91.28,9200.0,81.1208,81.1385,81.0586,81.0764,9200.0
2018-08-20 10:15:00,91.28,91.29,91.18,91.2,11970.0,81.0764,81.0853,80.9875,81.0053,11970.0
2018-08-20 10:20:00,91.2,91.28,91.17,91.24,7429.0,81.0053,81.0764,80.9787,81.0408,7429.0
2018-08-20 10:25:00,91.26,91.3,91.14,91.19,19108.0,81.0586,81.0941,80.952,80.9964,19108.0
2018-08-20 10:30:00,91.19,91.19,91.14,91.19,10263.0,80.9964,80.9964,80.952,80.9964,10263.0
2018-08-20 10:35:00,91.19,91.25,91.19,91.21,11491.0,80.9964,81.0497,80.9964,81.0142,11491.0
2018-08-20 10:40:00,91.2,91.25,91.19,91.22,8976.0,81.0053,81.0497,80.9964,81.0231,8976.0
2018-08-20 10:45:00,91.2,91.23,91.19,91.23,4319.0,81.0053,81.032,80.9964,81.032,4319.0
2018-08-20 10:50:00,91.23,91.27,91.18,91.23,7940.0,81.032,81.0675,80.9875,81.032,7940.0
2018-08-20 10:55:00,91.25,91.29,91.2,91.22,6639.0,81.0497,81.0853,81.0053,81.0231,6639.0
2018-08-20 11:00:00,91.23,91.29,91.23,91.28,1759.0,81.032,81.0853,81.032,81.0764,1759.0
2018-08-20 11:05:00,91.28,91.33,91.26,91.31,15010.0,81.0764,81.1208,81.0586,81.103,15010.0
2018-08-20 11:10:00,91.3,91.42,91.29,91.42,21267.0,81.0941,81.2007,81.0853,81.2007,21267.0
2018-08-20 11:15:00,91.4,91.41,91.35,91.37,6405.0,81.183,81.1918,81.1385,81.1563,6405.0
2018-08-20 11:20:00,91.37,91.37,91.32,91.35,3099.0,81.1563,81.1563,81.1119,81.1385,3099.0
2018-08-20 11:25:00,91.35,91.38,91.33,91.34,4298.0,81.1385,81.1652,81.1208,81.1297,4298.0
2018-08-20 11:30:00,91.35,91.35,91.31,91.32,4270.0,81.1385,81.1385,81.103,81.1119,4270.0
2018-08-20 11:35:00,91.31,91.35,91.28,91.35,5805.0,81.103,81.1385,81.0764,81.1385,5805.0
2018-08-20 11:40:00,91.35,91.39,91.33,91.34,4425.0,81.1385,81.1741,81.1208,81.1297,4425.0
2018-08-20 11:45:00,91.35,91.41,91.35,91.37,3329.0,81.1385,81.1918,81.1385,81.1563,3329.0
2018-08-20 11:50:00,91.36,91.37,91.33,91.37,5667.0,81.1474,81.1563,81.1208,81.1563,5667.0
2018-08-20 11:55:00,91.37,91.38,91.34,91.35,5586.0,81.1563,81.1652,81.1297,81.1385,5586.0
2018-08-20 12:00:00,91.35,91.37,91.34,91.37,1470.0,81.1385,81.1563,81.1297,81.1563,1470.0
2018-08-20 12:05:00,91.38,91.4,91.37,91.4,6297.0,81.1652,81.183,81.1563,81.183,6297.0
2018-08-20 12:10:00,91.39,91.46,91.39,91.46,4893.0,81.1741,81.2362,81.1741,81.2362,4893.0
2018-08-20 12:15:00,91.45,91.46,91.42,91.44,6908.0,81.2274,81.2362,81.2007,81.2185,6908.0
2018-08-20 12:20:00,91.45,91.48,91.44,91.48,4544.0,81.2274,81.254,81.2185,81.254,4544.0
2018-08-20 12:25:00,91.48,91.53,91.47,91.5,7517.0,81.254,81.2984,81.2451,81.2718,7517.0
2018-08-20 12:30:00,91.5,91.5,91.47,91.48,5222.0,81.2718,81.2718,81.2451,81.254,5222.0
2018-08-20 12:35:00,91.48,91.48,91.43,91.46,3820.0,81.254,81.254,81.2096,81.2362,3820.0
2018-08-20 12:40:00,91.45,91.46,91.4,91.4,5936.0,81.2274,81.2362,81.183,81.183,5936.0
2018-08-20 12:45:00,91.41,91.43,91.41,91.41,5486.0,81.1918,81.2096,81.1918,81.1918,5486.0
2018-08-20 12:50:00,91.42,91.42,91.38,91.4,5803.0,81.2007,81.2007,81.1652,81.183,5803.0
2018-08-20 12:55:00,91.39,91.41,91.36,91.39,22350.0,81.1741,81.1918,81.1474,81.1741,22350.0
2018-08-20 13:00:00,91.39,91.41,91.37,91.37,4666.0,81.1741,81.1918,81.1563,81.1563,4666.0
2018-08-20 13:05:00,91.38,91.4,91.38,91.39,2577.0,81.1652,81.183,81.1652,81.1741,2577.0
2018-08-20 13:10:00,91.41,91.45,91.41,91.44,4343.0,81.1918,81.2274,81.1918,81.2185,4343.0
2018-08-20 13:15:00,91.44,91.5,91.43,91.5,4821.0,81.2185,81.2718,81.2096,81.2718,4821.0
2018-08-20 13:20:00,91.5,91.51,91.48,91.49,3814.0,81.2718,81.2807,81.254,81.2629,3814.0
2018-08-20 13:25:00,91.49,91.51,91.48,91.51,5080.0,81.2629,81.2807,81.254,81.2807,5080.0
2018-08-20 13:30:00,91.51,91.53,91.51,91.51,3471.0,81.2807,81.2984,81.2807,81.2807,3471.0
2018-08-20 13:35:00,91.5,91.52,91.49,91.51,5697.0,81.2718,81.2895,81.2629,81.2807,5697.0
2018-08-20 13:40:00,91.51,91.52,91.49,91.52,14555.0,81.2807,81.2895,81.2629,81.2895,14555.0
2018-08-20 13:45:00,91.52,91.53,91.48,91.49,13857.0,81.2895,81.2984,81.254,81.2629,13857.0
2018-08-20 13:50:00,91.5,91.5,91.47,91.48,9113.0,81.2718,81.2718,81.2451,81.254,9113.0
2018-08-20 13:55:00,91.46,91.49,91.41,91.42,8748.0,81.2362,81.2629,81.1918,81.2007,8748.0
2018-08-20 14:00:00,91.43,91.43,91.4,91.4,6268.0,81.2096,81.2096,81.183,81.183,6268.0
2018-08-20 14:05:00,91.4,91.43,91.39,91.42,7498.0,81.183,81.2096,81.1741,81.2007,7498.0
2018-08-20 14:10:00,91.42,91.44,91.4,91.41,7340.0,81.2007,81.2185,81.183,81.1918,7340.0
2018-08-20 14:15:00,91.41,91.42,91.39,91.4,8369.0,81.1918,81.2007,81.1741,81.183,8369.0
2018-08-20 14:20:00,91.4,91.4,91.38,91.38,4545.0,81.183,81.183,81.1652,81.1652,4545.0
2018-08-20 14:25:00,91.39,91.4,91.36,91.37,6344.0,81.1741,81.183,81.1474,81.1563,6344.0
2018-08-20 14:30:00,91.37,91.37,91.34,91.35,5706.0,81.1563,81.1563,81.1297,81.1385,5706.0
2018-08-20 14:35:00,91.36,91.36,91.33,91.34,7425.0,81.1474,81.1474,81.1208,81.1297,7425.0
2018-08-20 14:40:00,91.34,91.36,91.33,91.34,6978.0,81.1297,81.1474,81.1208,81.1297,6978.0
2018-08-20 14:45:00,91.34,91.35,91.31,91.31,11762.0,81.1297,81.1385,81.103,81.103,11762.0
2018-08-20 14:50:00,91.32,91.33,91.3,91.33,9214.0,81.1119,81.1208,81.0941,81.1208,9214.0
2018-08-20 14:55:00,91.33,91.34,91.3,91.3,15361.0,81.1208,81.1297,81.0941,81.0941,15361.0
2018-08-20 15:00:00,91.3,91.33,91.29,91.33,5684.0,81.0941,81.1208,81.0853,81.1208,5684.0
2018-08-20 15:05:00,91.33,91.33,91.29,91.33,14594.0,81.1208,81.1208,81.0853,81.1208,14594.0
2018-08-20 15:10:00,91.32,91.34,91.3,91.32,6983.0,81.1119,81.1297,81.0941,81.1119,6983.0
2018-08-20 15:15:00,91.31,91.33,91.3,91.32,7955.0,81.103,81.1208,81.0941,81.1119,7955.0
2018-08-20 15:20:00,91.32,91.34,91.29,91.3,10890.0,81.1119,81.1297,81.0853,81.0941,10890.0
2018-08-20 15:25:00,91.3,91.31,91.28,91.3,5869.0,81.0941,81.103,81.0764,81.0941,5869.0
2018-08-20 15:30:00,91.3,91.31,91.21,91.21,15783.0,81.0941,81.103,81.0142,81.0142,15783.0
2018-08-20 15:35:00,91.22,91.23,91.19,91.19,5096.0,81.0231,81.032,80.9964,80.9964,5096.0
2018-08-20 15:40:00,91.19,91.19,91.16,91.19,11812.0,80.9964,80.9964,80.9698,80.9964,11812.0
2018-08-20 15:45:00,91.2,91.26,91.19,91.24,17053.0,81.0053,81.0586,80.9964,81.0408,17053.0
2018-08-20 15:50:00,91.24,91.25,91.19,91.23,32897.0,81.0408,81.0497,80.9964,81.032,32897.0
2018-08-20 15:55:00,91.22,91.25,91.16,91.18,40762.0,81.0231,81.0497,80.9698,80.9875,40762.0
2018-08-21 09:30:00,91.33,91.52,91.19,91.2,41274.0,81.1208,81.2895,80.9964,81.0053,41274.0
2018-08-21 09:35:00,91.2,91.32,91.04,91.04,13591.0,81.0053,81.1119,80.8632,80.8632,13591.0
2018-08-21 09:40:00,91.03,91.04,90.82,90.82,5725.0,80.8543,80.8632,80.6678,80.6678,5725.0
2018-08-21 09:45:00,90.85,91.0,90.82,90.9,10600.0,80.6944,80.8277,80.6678,80.7388,10600.0
2018-08-21 09:50:00,90.9,91.03,90.86,90.99,14474.0,80.7388,80.8543,80.7033,80.8188,14474.0
2018-08-21 09:55:00,90.96,91.19,90.94,91.16,15410.0,80.7921,80.9964,80.7744,80.9698,15410.0
2018-08-21 10:00:00,91.13,91.23,91.06,91.09,16549.0,80.9431,81.032,80.881,80.9076,16549.0
2018-08-21 10:05:00,91.1,91.16,91.05,91.05,5932.0,80.9165,80.9698,80.8721,80.8721,5932.0
2018-08-21 10:10:00,91.03,91.06,90.98,91.01,7334.0,80.8543,80.881,80.8099,80.8366,7334.0
2018-08-21 10:15:00,90.98,90.98,90.82,90.87,10573.0,80.8099,80.8099,80.6678,80.7122,10573.0
2018-08-21 10:20:00,90.86,90.88,90.81,90.87,3989.0,80.7033,80.7211,80.6589,80.7122,3989.0
2018-08-21 10:25:00,90.86,90.92,90.78,90.78,5994.0,80.7033,80.7566,80.6323,80.6323,5994.0
2018-08-21 10:30:00,90.8,90.88,90.79,90.84,5032.0,80.65,80.7211,80.6411,80.6856,5032.0
2018-08-21 10:35:00,90.84,90.85,90.72,90.73,8548.0,80.6856,80.6944,80.579,80.5879,8548.0
2018-08-21 10:40:00,90.73,90.81,90.7,90.8,5538.0,80.5879,80.6589,80.5612,80.65,5538.0
2018-08-21 10:45:00,90.8,90.8,90.61,90.61,6060.0,80.65,80.65,80.4813,80.4813,6060.0
2018-08-21 10:50:00,90.64,90.65,90.59,90.6,5871.0,80.5079,80.5168,80.4635,80.4724,5871.0
2018-08-21 10:55:00,90.61,90.61,90.53,90.59,6550.0,80.4813,80.4813,80.4102,80.4635,6550.0
2018-08-21 11:00:00,90.59,90.66,90.58,90.63,7315.0,80.4635,80.5257,80.4546,80.499,7315.0
2018-08-21 11:05:00,90.6,90.64,90.59,90.59,4745.0,80.4724,80.5079,80.4635,80.4635,4745.0
2018-08-21 11:10:00,90.61,90.71,90.61,90.71,2575.0,80.4813,80.5701,80.4813,80.5701,2575.0
2018-08-21 11:15:00,90.69,90.71,90.63,90.65,5496.0,80.5523,80.5701,80.499,80.5168,5496.0
2018-08-21 11:20:00,90.62,90.62,90.57,90.58,3379.0,80.4901,80.4901,80.4457,80.4546,3379.0
2018-08-21 11:25:00,90.6,90.64,90.57,90.64,4856.0,80.4724,80.5079,80.4457,80.5079,4856.0
2018-08-21 11:30:00,90.64,90.64,90.59,90.64,5965.0,80.5079,80.5079,80.4635,80.5079,5965.0
2018-08-21 11:35:00,90.63,90.74,90.61,90.74,7278.0,80.499,80.5967,80.4813,80.5967,7278.0
2018-08-21 11:40:00,90.74,90.8,90.74,90.78,5835.0,80.5967,80.65,80.5967,80.6323,5835.0
2018-08-21 11:45:00,90.77,90.83,90.75,90.83,13504.0,80.6234,80.6767,80.6056,80.6767,13504.0
2018-08-21 11:50:00,90.83,90.88,90.8,90.82,12426.0,80.6767,80.7211,80.65,80.6678,12426.0
2018-08-21 11:55:00,90.8,90.89,90.8,90.87,4543.0,80.65,80.73,80.65,80.7122,4543.0
2018-08-21 12:00:00,90.88,90.93,90.86,90.93,12763.0,80.7211,80.7655,80.7033,80.7655,12763.0
2018-08-21 12:05:00,90.93,90.94,90.87,90.89,3728.0,80.7655,80.7744,80.7122,80.73,3728.0
2018-08-21 12:10:00,90.89,90.92,90.87,90.87,6979.0,80.73,80.7566,80.7122,80.7122,6979.0
2018-08-21 12:15:00,90.89,90.95,90.88,90.93,4383.0,80.73,80.7833,80.7211,80.7655,4383.0
2018-08-21 12:20:00,90.93,90.97,90.91,90.91,4743.0,80.7655,80.801,80.7477,80.7477,4743.0
2018-08-21 12:25:00,90.92,90.95,90.92,90.92,5233.0,80.7566,80.7833,80.7566,80.7566,5233.0
2018-08-21 12:30:00,90.93,90.94,90.9,90.92,7478.0,80.7655,80.7744,80.7388,80.7566,7478.0
2018-08-21 12:35:00,90.93,90.94,90.92,90.94,2295.0,80.7655,80.7744,80.7566,80.7744,2295.0
2018-08-21 12:40:00,90.93,90.93,90.9,90.9,1727.0,80.7655,80.7655,80.7388,80.7388,1727.0
2018-08-21 12:45:00,90.91,90.93,90.88,90.88,6342.0,80.7477,80.7655,80.7211,80.7211,6342.0
2018-08-21 12:50:00,90.86,90.88,90.85,90.86,5053.0,80.7033,80.7211,80.6944,80.7033,5053.0
2018-08-21 12:55:00,90.84,90.87,90.84,90.86,8063.0,80.6856,80.7122,80.6856,80.7033,8063.0
2018-08-21 13:00:00,90.86,90.89,90.84,90.87,3625.0,80.7033,80.73,80.6856,80.7122,3625.0
2018-08-21 13:05:00,90.86,90.87,90.84,90.85,6574.0,80.7033,80.7122,80.6856,80.6944,6574.0
2018-08-21 13:10:00,90.85,90.86,90.8,90.81,6329.0,80.6944,80.7033,80.65,80.6589,6329.0
2018-08-21 13:15:00,90.81,90.82,90.78,90.79,7042.0,80.6589,80.6678,80.6323,80.6411,7042.0
2018-08-21 13:20:00,90.79,90.83,90.78,90.83,5861.0,80.6411,80.6767,80.6323,80.6767,5861.0
2018-08-21 13:25:00,90.82,90.84,90.81,90.84,2802.0,80.6678,80.6856,80.6589,80.6856,2802.0
2018-08-21 13:30:00,90.82,90.84,90.82,90.84,2709.0,80.6678,80.6856,80.6678,80.6856,2709.0
2018-08-21 13:35:00,90.83,90.83,90.79,90.8,4795.0,80.6767,80.6767,80.6411,80.65,4795.0
2018-08-21 13:40:00,90.81,90.83,90.8,90.82,4176.0,80.6589,80.6767,80.65,80.6678,4176.0
2018-08-21 13:45:00,90.82,90.83,90.77,90.77,6300.0,80.6678,80.6767,80.6234,80.6234,6300.0
2018-08-21 13:50:00,90.79,90.81,90.77,90.8,6654.0,80.6411,80.6589,80.6234,80.65,6654.0
2018-08-21 13:55:00,90.78,90.82,90.77,90.82,7110.0,80.6323,80.6678,80.6234,80.6678,7110.0
2018-08-21 14:00:00,90.81,90.83,90.79,90.79,11094.0,80.6589,80.6767,80.6411,80.6411,11094.0
2018-08-21 14:05:00,90.77,90.78,90.7,90.7,3642.0,80.6234,80.6323,80.5612,80.5612,3642.0
2018-08-21 14:10:00,90.69,90.7,90.67,90.67,16079.0,80.5523,80.5612,80.5346,80.5346,16079.0
2018-08-21 14:15:00,90.67,90.69,90.66,90.68,5436.0,80.5346,80.5523,80.5257,80.5434,5436.0
2018-08-21 14:20:00,90.68,90.69,90.65,90.68,16960.0,80.5434,80.5523,80.5168,80.5434,16960.0
2018-08-21 14:25:00,90.68,90.73,90.67,90.69,15647.0,80.5434,80.5879,80.5346,80.5523,15647.0
2018-08-21 14:30:00,90.68,90.72,90.68,90.72,12417.0,80.5434,80.579,80.5434,80.579,12417.0
2018-08-21 14:35:00,90.71,90.77,90.7,90.76,8586.0,80.5701,80.6234,80.5612,80.6145,8586.0
2018-08-21 14:40:00,90.75,90.82,90.75,90.8,13708.0,80.6056,80.6678,80.6056,80.65,13708.0
2018-08-21 14:45:00,90.79,90.84,90.77,90.83,16010.0,80.6411,80.6856,80.6234,80.6767,16010.0
2018-08-21 14:50:00,90.84,90.85,90.81,90.82,14200.0,80.6856,80.6944,80.6589,80.6678,14200.0
2018-08-21 14:55:00,90.83,90.87,90.8,90.86,8061.0,80.6767,80.7122,80.65,80.7033,8061.0
2018-08-21 15:00:00,90.87,90.89,90.85,90.87,4408.0,80.7122,80.73,80.6944,80.7122,4408.0
2018-08-21 15:05:00,90.88,90.9,90.87,90.88,8684.0,80.7211,80.7388,80.7122,80.7211,8684.0
2018-08-21 15:10:00,90.88,90.91,90.86,90.88,5955.0,80.7211,80.7477,80.7033,80.7211,5955.0
2018-08-21 15:15:00,90.88,90.88,90.84,90.85,12275.0,80.7211,80.7211,80.6856,80.6944,12275.0
2018-08-21 15:20:00,90.86,90.92,90.83,90.91,34300.0,80.7033,80.7566,80.6767,80.7477,34300.0
2018-08-21 15:25:00,90.9,90.94,90.88,90.9,35793.0,80.7388,80.7744,80.7211,80.7388,35793.0
2018-08-21 15:30:00,90.9,90.95,90.88,90.95,19869.0,80.7388,80.7833,80.7211,80.7833,19869.0
2018-08-21 15:35:00,90.96,91.01,90.93,90.93,18895.0,80.7921,80.8366,80.7655,80.7655,18895.0
2018-08-21 15:40:00,90.94,90.97,90.93,90.95,25000.0,80.7744,80.801,80.7655,80.7833,25000.0
2018-08-21 15:45:00,90.94,90.96,90.88,90.9,61419.0,80.7744,80.7921,80.7211,80.7388,61419.0
2018-08-21 15:50:00,90.89,90.95,90.88,90.93,43605.0,80.73,80.7833,80.7211,80.7655,43605.0
2018-08-21 15:55:00,90.93,91.0,90.88,90.89,102055.0,80.7655,80.8277,80.7211,80.73,102055.0
2018-08-22 09:30:00,90.94,90.94,90.57,90.67,25711.0,80.7744,80.7744,80.4457,80.5346,25711.0
2018-08-22 09:35:00,90.68,90.68,90.54,90.67,26270.0,80.5434,80.5434,80.4191,80.5346,26270.0
2018-08-22 09:40:00,90.67,90.74,90.65,90.69,12923.0,80.5346,80.5967,80.5168,80.5523,12923.0
2018-08-22 09:45:00,90.7,90.77,90.69,90.71,6347.0,80.5612,80.6234,80.5523,80.5701,6347.0
2018-08-22 09:50:00,90.7,90.78,90.65,90.66,9325.0,80.5612,80.6323,80.5168,80.5257,9325.0
2018-08-22 09:55:00,90.65,90.73,90.65,90.67,7251.0,80.5168,80.5879,80.5168,80.5346,7251.0
2018-08-22 10:00:00,90.67,90.69,90.53,90.56,9865.0,80.5346,80.5523,80.4102,80.4369,9865.0
2018-08-22 10:05:00,90.57,90.69,90.56,90.63,25412.0,80.4457,80.5523,80.4369,80.499,25412.0
2018-08-22 10:10:00,90.62,90.67,90.6,90.65,15785.0,80.4901,80.5346,80.4724,80.5168,15785.0
2018-08-22 10:15:00,90.65,90.77,90.65,90.71,11467.0,80.5168,80.6234,80.5168,80.5701,11467.0
2018-08-22 10:20:00,90.69,90.69,90.65,90.66,7739.0,80.5523,80.5523,80.5168,80.5257,7739.0
2018-08-22 10:25:00,90.65,90.67,90.63,90.67,4400.0,80.5168,80.5346,80.499,80.5346,4400.0
2018-08-22 10:30:00,90.67,90.74,90.65,90.71,9498.0,80.5346,80.5967,80.5168,80.5701,9498.0
2018-08-22 10:35:00,90.73,90.78,90.71,90.71,7792.0,80.5879,80.6323,80.5701,80.5701,7792.0
2018-08-22 10:40:00,90.7,90.77,90.68,90.75,4814.0,80.5612,80.6234,80.5434,80.6056,4814.0
2018-08-22 10:45:00,90.77,90.79,90.75,90.76,7031.0,80.6234,80.6411,80.6056,80.6145,7031.0
2018-08-22 10:50:00,90.75,90.81,90.75,90.8,12085.0,80.6056,80.6589,80.6056,80.65,12085.0
2018-08-22 10:55:00,90.78,90.81,90.74,90.75,7233.0,80.6323,80.6589,80.5967,80.6056,7233.0
2018-08-22 11:00:00,90.75,90.84,90.75,90.82,6824.0,80.6056,80.6856,80.6056,80.6678,6824.0
2018-08-22 11:05:00,90.81,90.81,90.66,90.69,8264.0,80.6589,80.6589,80.5257,80.5523,8264.0
2018-08-22 11:10:00,90.7,90.7,90.62,90.63,6229.0,80.5612,80.5612,80.4901,80.499,6229.0
2018-08-22 11:15:00,90.62,90.65,90.58,90.62,7000.0,80.4901,80.5168,80.4546,80.4901,7000.0
2018-08-22 11:20:00,90.64,90.65,90.59,90.61,9273.0,80.5079,80.5168,80.4635,80.4813,9273.0
2018-08-22 11:25:00,90.61,90.67,90.6,90.67,9818.0,80.4813,80.5346,80.4724,80.5346,9818.0
2018-08-22 11:30:00,90.66,90.71,90.66,90.71,10834.0,80.5257,80.5701,80.5257,80.5701,10834.0
2018-08-22 11:35:00,90.72,90.73,90.69,90.72,9793.0,80.579,80.5879,80.5523,80.579,9793.0
2018-08-22 11:40:00,90.73,90.81,90.71,90.77,10978.0,80.5879,80.6589,80.5701,80.6234,10978.0
2018-08-22 11:45:00,90.79,90.81,90.74,90.74,12392.0,80.6411,80.6589,80.5967,80.5967,12392.0
2018-08-22 11:50:00,90.73,90.76,90.68,90.71,16327.0,80.5879,80.6145,80.5434,80.5701,16327.0
2018-08-22 11:55:00,90.71,90.71,90.68,90.69,5500.0,80.5701,80.5701,80.5434,80.5523,5500.0
2018-08-22 12:00:00,90.68,90.73,90.67,90.71,10007.0,80.5434,80.5879,80.5346,80.5701,10007.0
2018-08-22 12:05:00,90.71,90.71,90.69,90.7,7720.0,80.5701,80.5701,80.5523,80.5612,7720.0
2018-08-22 12:10:00,90.7,90.71,90.69,90.71,6344.0,80.5612,80.5701,80.5523,80.5701,6344.0
2018-08-22 12:15:00,90.72,90.72,90.7,90.71,3527.0,80.579,80.579,80.5612,80.5701,3527.0
2018-08-22 12:20:00,90.71,90.72,90.66,90.66,5026.0,80.5701,80.579,80.5257,80.5257,5026.0
2018-08-22 12:25:00,90.68,90.7,90.64,90.66,4684.0,80.5434,80.5612,80.5079,80.5257,4684.0
2018-08-22 12:30:00,90.66,90.67,90.63,90.65,5755.0,80.5257,80.5346,80.499,80.5168,5755.0
2018-08-22 12:35:00,90.65,90.68,90.64,90.65,9557.0,80.5168,80.5434,80.5079,80.5168,9557.0
2018-08-22 12:40:00,90.66,90.71,90.65,90.7,5532.0,80.5257,80.5701,80.5168,80.5612,5532.0
2018-08-22 12:45:00,90.7,90.71,90.67,90.68,6132.0,80.5612,80.5701,80.5346,80.5434,6132.0
2018-08-22 12:50:00,90.66,90.66,90.62,90.63,2355.0,80.5257,80.5257,80.4901,80.499,2355.0
2018-08-22 12:55:00,90.63,90.64,90.61,90.61,7570.0,80.499,80.5079,80.4813,80.4813,7570.0
2018-08-22 13:00:00,90.62,90.63,90.59,90.63,8715.0,80.4901,80.499,80.4635,80.499,8715.0
2018-08-22 13:05:00,90.61,90.63,90.61,90.62,4780.0,80.4813,80.499,80.4813,80.4901,4780.0
2018-08-22 13:10:00,90.62,90.65,90.6,90.62,7047.0,80.4901,80.5168,80.4724,80.4901,7047.0
2018-08-22 13:15:00,90.62,90.77,90.6,90.68,47000.0,80.4901,80.6234,80.4724,80.5434,47000.0
2018-08-22 13:20:00,90.66,90.66,90.61,90.63,3073.0,80.5257,80.5257,80.4813,80.499,3073.0
2018-08-22 13:25:00,90.63,90.67,90.63,90.66,4779.0,80.499,80.5346,80.499,80.5257,4779.0
2018-08-22 13:30:00,90.64,90.65,90.61,90.64,5620.0,80.5079,80.5168,80.4813,80.5079,5620.0
2018-08-22 13:35:00,90.62,90.64,90.61,90.63,5600.0,80.4901,80.5079,80.4813,80.499,5600.0
2018-08-22 13:40:00,90.62,90.66,90.61,90.66,4110.0,80.4901,80.5257,80.4813,80.5257,4110.0
2018-08-22 13:45:00,90.65,90.68,90.62,90.62,6100.0,80.5168,80.5434,80.4901,80.4901,6100.0
2018-08-22 13:50:00,90.62,90.63,90.59,90.61,8568.0,80.4901,80.499,80.4635,80.4813,8568.0
2018-08-22 13:55:00,90.6,90.65,90.6,90.65,8634.0,80.4724,80.5168,80.4724,80.5168,8634.0
2018-08-22 14:00:00,90.65,90.78,90.64,90.77,8171.0,80.5168,80.6323,80.5079,80.6234,8171.0
2018-08-22 14:05:00,90.76,90.81,90.76,90.8,8177.0,80.6145,80.6589,80.6145,80.65,8177.0
2018-08-22 14:10:00,90.78,90.79,90.76,90.78,8092.0,80.6323,80.6411,80.6145,80.6323,8092.0
2018-08-22 14:15:00,90.79,90.79,90.66,90.67,8313.0,80.6411,80.6411,80.5257,80.5346,8313.0
2018-08-22 14:20:00,90.67,90.7,90.67,90.69,8932.0,80.5346,80.5612,80.5346,80.5523,8932.0
2018-08-22 14:25:00,90.69,90.69,90.63,90.67,6655.0,80.5523,80.5523,80.499,80.5346,6655.0
2018-08-22 14:30:00,90.65,90.66,90.58,90.6,7884.0,80.5168,80.5257,80.4546,80.4724,7884.0
2018-08-22 14:35:00,90.6,90.65,90.6,90.65,6625.0,80.4724,80.5168,80.4724,80.5168,6625.0
2018-08-22 14:40:00,90.64,90.64,90.59,90.59,4293.0,80.5079,80.5079,80.4635,80.4635,4293.0
2018-08-22 14:45:00,90.59,90.6,90.54,90.55,6281.0,80.4635,80.4724,80.4191,80.428,6281.0
2018-08-22 14:50:00,90.54,90.56,90.54,90.55,7118.0,80.4191,80.4369,80.4191,80.428,7118.0
2018-08-22 14:55:00,90.54,90.58,90.53,90.58,6770.0,80.4191,80.4546,80.4102,80.4546,6770.0
2018-08-22 15:00:00,90.59,90.66,90.59,90.6,9593.0,80.4635,80.5257,80.4635,80.4724,9593.0
2018-08-22 15:05:00,90.59,90.64,90.59,90.63,6993.0,80.4635,80.5079,80.4635,80.499,6993.0
2018-08-22 15:10:00,90.63,90.65,90.62,90.63,7828.0,80.499,80.5168,80.4901,80.499,7828.0
2018-08-22 15:15:00,90.63,90.64,90.6,90.63,8096.0,80.499,80.5079,80.4724,80.499,8096.0
2018-08-22 15:20:00,90.62,90.66,90.62,90.65,8243.0,80.4901,80.5257,80.4901,80.5168,8243.0
2018-08-22 15:25:00,90.65,90.7,90.65,90.69,10803.0,80.5168,80.5612,80.5168,80.5523,10803.0
2018-08-22 15:30:00,90.67,90.69,90.64,90.64,13899.0,80.5346,80.5523,80.5079,80.5079,13899.0
2018-08-22 15:35:00,90.63,90.65,90.63,90.64,13752.0,80.499,80.5168,80.499,80.5079,13752.0
2018-08-22 15:40:00,90.63,90.68,90.63,90.68,22084.0,80.499,80.5434,80.499,80.5434,22084.0
2018-08-22 15:45:00,90.66,90.67,90.61,90.62,25662.0,80.5257,80.5346,80.4813,80.4901,25662.0
2018-08-22 15:50:00,90.62,90.68,90.59,90.68,48179.0,80.4901,80.5434,80.4635,80.5434,48179.0
2018-08-22 15:55:00,90.67,90.69,90.61,90.61,68860.0,80.5346,80.5523,80.4813,80.4813,68860.0
2018-08-23 09:30:00,90.5,90.5,90.33,90.38,13990.0,80.3836,80.3836,80.2326,80.277,13990.0
2018-08-23 09:35:00,90.46,90.6,90.4,90.56,3130.0,80.348,80.4724,80.2947,80.4369,3130.0
2018-08-23 09:40:00,90.62,90.79,90.62,90.73,2700.0,80.4901,80.6411,80.4901,80.5879,2700.0
2018-08-23 09:45:00,90.73,90.9,90.73,90.76,43202.0,80.5879,80.7388,80.5879,80.6145,43202.0
2018-08-23 09:50:00,90.76,90.76,90.59,90.61,2910.0,80.6145,80.6145,80.4635,80.4813,2910.0
2018-08-23 09:55:00,90.57,90.66,90.57,90.59,4700.0,80.4457,80.5257,80.4457,80.4635,4700.0
2018-08-23 10:00:00,90.57,90.61,90.51,90.61,6273.0,80.4457,80.4813,80.3924,80.4813,6273.0
2018-08-23 10:05:00,90.63,90.71,90.57,90.67,4572.0,80.499,80.5701,80.4457,80.5346,4572.0
2018-08-23 10:10:00,90.69,90.75,90.65,90.71,2000.0,80.5523,80.6056,80.5168,80.5701,2000.0
2018-08-23 10:15:00,90.69,90.7,90.63,90.69,2135.0,80.5523,80.5612,80.499,80.5523,2135.0
2018-08-23 10:20:00,90.71,90.75,90.62,90.64,3900.0,80.5701,80.6056,80.4901,80.5079,3900.0
2018-08-23 10:25:00,90.65,90.79,90.63,90.78,4279.0,80.5168,80.6411,80.499,80.6323,4279.0
2018-08-23 10:30:00,90.78,90.8,90.63,90.65,5782.0,80.6323,80.65,80.499,80.5168,5782.0
2018-08-23 10:35:00,90.66,90.68,90.57,90.57,16359.0,80.5257,80.5434,80.4457,80.4457,16359.0
2018-08-23 10:40:00,90.56,90.65,90.51,90.61,8720.0,80.4369,80.5168,80.3924,80.4813,8720.0
2018-08-23 10:45:00,90.61,90.69,90.61,90.64,6393.0,80.4813,80.5523,80.4813,80.5079,6393.0
2018-08-23 10:50:00,90.64,90.65,90.58,90.59,7815.0,80.5079,80.5168,80.4546,80.4635,7815.0
2018-08-23 10:55:00,90.6,90.63,90.58,90.59,3767.0,80.4724,80.499,80.4546,80.4635,3767.0
2018-08-23 11:00:00,90.59,90.64,90.53,90.64,11642.0,80.4635,80.5079,80.4102,80.5079,11642.0
2018-08-23 11:05:00,90.62,90.64,90.54,90.54,6425.0,80.4901,80.5079,80.4191,80.4191,6425.0
2018-08-23 11:10:00,90.53,90.54,90.47,90.47,3172.0,80.4102,80.4191,80.3569,80.3569,3172.0
2018-08-23 11:15:00,90.48,90.49,90.31,90.33,9118.0,80.3658,80.3747,80.2148,80.2326,9118.0
2018-08-23 11:20:00,90.35,90.5,90.33,90.46,4656.0,80.2503,80.3836,80.2326,80.348,4656.0
2018-08-23 11:25:00,90.45,90.47,90.4,90.45,5290.0,80.3392,80.3569,80.2947,80.3392,5290.0
2018-08-23 11:30:00,90.45,90.48,90.4,90.4,4037.0,80.3392,80.3658,80.2947,80.2947,4037.0
2018-08-23 11:35:00,90.39,90.44,90.37,90.41,5854.0,80.2859,80.3303,80.2681,80.3036,5854.0
2018-08-23 11:40:00,90.41,90.48,90.41,90.46,7458.0,80.3036,80.3658,80.3036,80.348,7458.0
2018-08-23 11:45:00,90.45,90.53,90.45,90.53,12084.0,80.3392,80.4102,80.3392,80.4102,12084.0
2018-08-23 11:50:00,90.54,90.56,90.53,90.56,10724.0,80.4191,80.4369,80.4102,80.4369,10724.0
2018-08-23 11:55:00,90.55,90.57,90.54,90.54,6455.0,80.428,80.4457,80.4191,80.4191,6455.0
2018-08-23 12:00:00,90.52,90.53,90.47,90.51,14931.0,80.4013,80.4102,80.3569,80.3924,14931.0
2018-08-23 12:05:00,90.5,90.53,90.48,90.48,3300.0,80.3836,80.4102,80.3658,80.3658,3300.0
2018-08-23 12:10:00,90.5,90.54,90.45,90.45,3700.0,80.3836,80.4191,80.3392,80.3392,3700.0
2018-08-23 12:15:00,90.45,90.49,90.44,90.47,4455.0,80.3392,80.3747,80.3303,80.3569,4455.0
2018-08-23 12:20:00,90.47,90.48,90.43,90.44,13711.0,80.3569,80.3658,80.3214,80.3303,13711.0
2018-08-23 12:25:00,90.47,90.47,90.33,90.35,8910.0,80.3569,80.3569,80.2326,80.2503,8910.0
2018-08-23 12:30:00,90.35,90.46,90.35,90.43,8489.0,80.2503,80.348,80.2503,80.3214,8489.0
2018-08-23 12:35:00,90.44,90.47,90.42,90.45,2456.0,80.3303,80.3569,80.3125,80.3392,2456.0
2018-08-23 12:40:00,90.45,90.49,90.43,90.44,13846.0,80.3392,80.3747,80.3214,80.3303,13846.0
2018-08-23 12:45:00,90.43,90.46,90.41,90.44,6257.0,80.3214,80.348,80.3036,80.3303,6257.0
2018-08-23 12:50:00,90.44,90.5,90.44,90.5,11140.0,80.3303,80.3836,80.3303,80.3836,11140.0
2018-08-23 12:55:00,90.49,90.52,90.48,90.48,8741.0,80.3747,80.4013,80.3658,80.3658,8741.0
2018-08-23 13:00:00,90.48,90.48,90.45,90.47,2325.0,80.3658,80.3658,80.3392,80.3569,2325.0
2018-08-23 13:05:00,90.48,90.48,90.45,90.47,3745.0,80.3658,80.3658,80.3392,80.3569,3745.0
2018-08-23 13:10:00,90.46,90.49,90.45,90.46,2600.0,80.348,80.3747,80.3392,80.348,2600.0
2018-08-23 13:15:00,90.48,90.51,90.47,90.51,4471.0,80.3658,80.3924,80.3569,80.3924,4471.0
2018-08-23 13:20:00,90.49,90.52,90.47,90.5,3400.0,80.3747,80.4013,80.3569,80.3836,3400.0
2018-08-23 13:25:00,90.48,90.52,90.46,90.48,10077.0,80.3658,80.4013,80.348,80.3658,10077.0
2018-08-23 13:30:00,90.47,90.47,90.35,90.38,9689.0,80.3569,80.3569,80.2503,80.277,9689.0
2018-08-23 13:35:00,90.35,90.38,90.33,90.36,3845.0,80.2503,80.277,80.2326,80.2592,3845.0
2018-08-23 13:40:00,90.34,90.4,90.34,90.4,3598.0,80.2414,80.2947,80.2414,80.2947,3598.0
2018-08-23 13:45:00,90.37,90.42,90.36,90.4,5600.0,80.2681,80.3125,80.2592,80.2947,5600.0
2018-08-23 13:50:00,90.41,90.43,90.39,90.43,2992.0,80.3036,80.3214,80.2859,80.3214,2992.0
2018-08-23 13:55:00,90.43,90.44,90.4,90.43,3400.0,80.3214,80.3303,80.2947,80.3214,3400.0
2018-08-23 14:00:00,90.44,90.44,90.39,90.42,4800.0,80.3303,80.3303,80.2859,80.3125,4800.0
2018-08-23 14:05:00,90.43,90.43,90.37,90.38,6029.0,80.3214,80.3214,80.2681,80.277,6029.0
2018-08-23 14:10:00,90.38,90.43,90.37,90.43,5880.0,80.277,80.3214,80.2681,80.3214,5880.0
2018-08-23 14:15:00,90.43,90.51,90.43,90.51,5401.0,80.3214,80.3924,80.3214,80.3924,5401.0
2018-08-23 14:20:00,90.52,90.52,90.49,90.5,4875.0,80.4013,80.4013,80.3747,80.3836,4875.0
2018-08-23 14:25:00,90.53,90.56,90.52,90.56,5025.0,80.4102,80.4369,80.4013,80.4369,5025.0
2018-08-23 14:30:00,90.58,90.59,90.53,90.54,4641.0,80.4546,80.4635,80.4102,80.4191,4641.0
2018-08-23 14:35:00,90.52,90.54,90.51,90.52,4536.0,80.4013,80.4191,80.3924,80.4013,4536.0
2018-08-23 14:40:00,90.52,90.56,90.48,90.55,4888.0,80.4013,80.4369,80.3658,80.428,4888.0
2018-08-23 14:45:00,90.53,90.59,90.53,90.55,4537.0,80.4102,80.4635,80.4102,80.428,4537.0
2018-08-23 14:50:00,90.56,90.58,90.55,90.56,5295.0,80.4369,80.4546,80.428,80.4369,5295.0
2018-08-23 14:55:00,90.55,90.58,90.52,90.52,5694.0,80.428,80.4546,80.4013,80.4013,5694.0
2018-08-23 15:00:00,90.53,90.54,90.49,90.52,4877.0,80.4102,80.4191,80.3747,80.4013,4877.0
2018-08-23 15:05:00,90.53,90.58,90.52,90.57,5106.0,80.4102,80.4546,80.4013,80.4457,5106.0
2018-08-23 15:10:00,90.58,90.63,90.57,90.61,6509.0,80.4546,80.499,80.4457,80.4813,6509.0
2018-08-23 15:15:00,90.6,90.61,90.58,90.6,7829.0,80.4724,80.4813,80.4546,80.4724,7829.0
2018-08-23 15:20:00,90.61,90.64,90.61,90.64,5570.0,80.4813,80.5079,80.4813,80.5079,5570.0
2018-08-23 15:25:00,90.65,90.68,90.64,90.68,8075.0,80.5168,80.5434,80.5079,80.5434,8075.0
2018-08-23 15:30:00,90.68,90.69,90.65,90.65,7466.0,80.5434,80.5523,80.5168,80.5168,7466.0
2018-08-23 15:35:00,90.64,90.64,90.58,90.58,10682.0,80.5079,80.5079,80.4546,80.4546,10682.0
2018-08-23 15:40:00,90.57,90.58,90.52,90.54,21683.0,80.4457,80.4546,80.4013,80.4191,21683.0
2018-08-23 15:45:00,90.52,90.6,90.48,90.58,22246.0,80.4013,80.4724,80.3658,80.4546,22246.0
2018-08-23 15:50:00,90.57,90.62,90.54,90.59,31293.0,80.4457,80.4901,80.4191,80.4635,31293.0
2018-08-23 15:55:00,90.59,90.67,90.59,90.64,56888.0,80.4635,80.5346,80.4635,80.5079,56888.0
2018-08-24 09:30:00,90.72,90.73,90.61,90.64,14347.0,80.579,80.5879,80.4813,80.5079,14347.0
2018-08-24 09:35:00,90.64,90.78,90.59,90.69,8056.0,80.5079,80.6323,80.4635,80.5523,8056.0
2018-08-24 09:40:00,90.71,90.75,90.48,90.48,6522.0,80.5701,80.6056,80.3658,80.3658,6522.0
2018-08-24 09:45:00,90.51,90.51,90.42,90.42,7200.0,80.3924,80.3924,80.3125,80.3125,7200.0
2018-08-24 09:50:00,90.42,90.52,90.36,90.52,7100.0,80.3125,80.4013,80.2592,80.4013,7100.0
2018-08-24 09:55:00,90.54,90.59,90.51,90.58,7430.0,80.4191,80.4635,80.3924,80.4546,7430.0
2018-08-24 10:00:00,90.6,90.83,90.6,90.76,21727.0,80.4724,80.6767,80.4724,80.6145,21727.0
2018-08-24 10:05:00,90.77,90.83,90.74,90.83,12561.0,80.6234,80.6767,80.5967,80.6767,12561.0
2018-08-24 10:10:00,90.81,90.84,90.78,90.79,5261.0,80.6589,80.6856,80.6323,80.6411,5261.0
2018-08-24 10:15:00,90.76,90.87,90.76,90.87,8607.0,80.6145,80.7122,80.6145,80.7122,8607.0
2018-08-24 10:20:00,90.84,90.87,90.82,90.82,6870.0,80.6856,80.7122,80.6678,80.6678,6870.0
2018-08-24 10:25:00,90.83,90.83,90.73,90.75,5158.0,80.6767,80.6767,80.5879,80.6056,5158.0
2018-08-24 10:30:00,90.73,90.75,90.71,90.73,13411.0,80.5879,80.6056,80.5701,80.5879,13411.0
2018-08-24 10:35:00,90.73,90.92,90.73,90.89,11577.0,80.5879,80.7566,80.5879,80.73,11577.0
2018-08-24 10:40:00,90.89,90.99,90.88,90.99,16693.0,80.73,80.8188,80.7211,80.8188,16693.0
2018-08-24 10:45:00,90.99,91.0,90.82,90.82,8717.0,80.8188,80.8277,80.6678,80.6678,8717.0
2018-08-24 10:50:00,90.82,90.89,90.81,90.88,8678.0,80.6678,80.73,80.6589,80.7211,8678.0
2018-08-24 10:55:00,90.88,90.88,90.78,90.8,7113.0,80.7211,80.7211,80.6323,80.65,7113.0
2018-08-24 11:00:00,90.82,90.84,90.8,90.83,8586.0,80.6678,80.6856,80.65,80.6767,8586.0
2018-08-24 11:05:00,90.81,90.83,90.75,90.76,7609.0,80.6589,80.6767,80.6056,80.6145,7609.0
2018-08-24 11:10:00,90.75,90.77,90.73,90.75,4930.0,80.6056,80.6234,80.5879,80.6056,4930.0
2018-08-24 11:15:00,90.76,90.79,90.76,90.78,3898.0,80.6145,80.6411,80.6145,80.6323,3898.0
2018-08-24 11:20:00,90.79,90.84,90.78,90.8,4077.0,80.6411,80.6856,80.6323,80.65,4077.0
2018-08-24 11:25:00,90.8,90.8,90.75,90.75,5009.0,80.65,80.65,80.6056,80.6056,5009.0
2018-08-24 11:30:00,90.75,90.82,90.74,90.75,8564.0,80.6056,80.6678,80.5967,80.6056,8564.0
2018-08-24 11:35:00,90.76,90.9,90.76,90.88,9389.0,80.6145,80.7388,80.6145,80.7211,9389.0
2018-08-24 11:40:00,90.9,90.95,90.89,90.93,2900.0,80.7388,80.7833,80.73,80.7655,2900.0
2018-08-24 11:45:00,90.92,90.95,90.9,90.94,6300.0,80.7566,80.7833,80.7388,80.7744,6300.0
2018-08-24 11:50:00,90.94,90.96,90.91,90.94,2573.0,80.7744,80.7921,80.7477,80.7744,2573.0
2018-08-24 11:55:00,90.94,90.94,90.89,90.9,3725.0,80.7744,80.7744,80.73,80.7388,3725.0
2018-08-24 12:00:00,90.9,90.92,90.86,90.88,11822.0,80.7388,80.7566,80.7033,80.7211,11822.0
2018-08-24 12:05:00,90.88,90.96,90.86,90.96,6701.0,80.7211,80.7921,80.7033,80.7921,6701.0
2018-08-24 12:10:00,90.98,90.98,90.9,90.93,4217.0,80.8099,80.8099,80.7388,80.7655,4217.0
2018-08-24 12:15:00,90.93,90.94,90.91,90.92,4642.0,80.7655,80.7744,80.7477,80.7566,4642.0
2018-08-24 12:20:00,90.93,90.93,90.89,90.9,2894.0,80.7655,80.7655,80.73,80.7388,2894.0
2018-08-24 12:25:00,90.89,90.92,90.88,90.92,3961.0,80.73,80.7566,80.7211,80.7566,3961.0
2018-08-24 12:30:00,90.91,90.92,90.88,90.88,7235.0,80.7477,80.7566,80.7211,80.7211,7235.0
2018-08-24 12:35:00,90.88,90.89,90.86,90.89,3858.0,80.7211,80.73,80.7033,80.73,3858.0
2018-08-24 12:40:00,90.89,90.89,90.87,90.88,3137.0,80.73,80.73,80.7122,80.7211,3137.0
2018-08-24 12:45:00,90.89,90.92,90.88,90.91,2868.0,80.73,80.7566,80.7211,80.7477,2868.0
2018-08-24 12:50:00,90.91,90.92,90.9,90.9,3683.0,80.7477,80.7566,80.7388,80.7388,3683.0
2018-08-24 12:55:00,90.91,90.91,90.89,90.89,2379.0,80.7477,80.7477,80.73,80.73,2379.0
2018-08-24 13:00:00,90.89,90.96,90.89,90.95,8212.0,80.73,80.7921,80.73,80.7833,8212.0
2018-08-24 13:05:00,90.95,90.95,90.9,90.91,2378.0,80.7833,80.7833,80.7388,80.7477,2378.0
2018-08-24 13:10:00,90.91,90.91,90.86,90.87,4020.0,80.7477,80.7477,80.7033,80.7122,4020.0
2018-08-24 13:15:00,90.87,90.87,90.83,90.84,3443.0,80.7122,80.7122,80.6767,80.6856,3443.0
2018-08-24 13:20:00,90.83,90.84,90.81,90.83,4178.0,80.6767,80.6856,80.6589,80.6767,4178.0
2018-08-24 13:25:00,90.83,90.84,90.8,90.82,6406.0,80.6767,80.6856,80.65,80.6678,6406.0
2018-08-24 13:30:00,90.81,90.82,90.75,90.75,5527.0,80.6589,80.6678,80.6056,80.6056,5527.0
2018-08-24 13:35:00,90.77,90.77,90.75,90.76,2700.0,80.6234,80.6234,80.6056,80.6145,2700.0
2018-08-24 13:40:00,90.76,90.79,90.71,90.76,23841.0,80.6145,80.6411,80.5701,80.6145,23841.0
2018-08-24 13:45:00,90.78,90.82,90.76,90.82,5484.0,80.6323,80.6678,80.6145,80.6678,5484.0
2018-08-24 13:50:00,90.81,90.85,90.8,90.83,3393.0,80.6589,80.6944,80.65,80.6767,3393.0
2018-08-24 13:55:00,90.85,90.86,90.83,90.83,3996.0,80.6944,80.7033,80.6767,80.6767,3996.0
2018-08-24 14:00:00,90.82,90.82,90.76,90.76,5468.0,80.6678,80.6678,80.6145,80.6145,5468.0
2018-08-24 14:05:00,90.76,90.77,90.73,90.74,3697.0,80.6145,80.6234,80.5879,80.5967,3697.0
2018-08-24 14:10:00,90.73,90.76,90.72,90.75,2918.0,80.5879,80.6145,80.579,80.6056,2918.0
2018-08-24 14:15:00,90.75,90.76,90.71,90.71,14277.0,80.6056,80.6145,80.5701,80.5701,14277.0
2018-08-24 14:20:00,90.71,90.71,90.67,90.67,5719.0,80.5701,80.5701,80.5346,80.5346,5719.0
2018-08-24 14:25:00,90.67,90.7,90.64,90.68,7641.0,80.5346,80.5612,80.5079,80.5434,7641.0
2018-08-24 14:30:00,90.68,90.72,90.68,90.71,5111.0,80.5434,80.579,80.5434,80.5701,5111.0
2018-08-24 14:35:00,90.7,90.73,90.7,90.71,3141.0,80.5612,80.5879,80.5612,80.5701,3141.0
2018-08-24 14:40:00,90.72,90.75,90.71,90.75,3858.0,80.579,80.6056,80.5701,80.6056,3858.0
2018-08-24 14:45:00,90.75,90.75,90.7,90.71,5207.0,80.6056,80.6056,80.5612,80.5701,5207.0
2018-08-24 14:50:00,90.7,90.71,90.68,90.69,3446.0,80.5612,80.5701,80.5434,80.5523,3446.0
2018-08-24 14:55:00,90.69,90.7,90.68,90.7,5855.0,80.5523,80.5612,80.5434,80.5612,5855.0
2018-08-24 15:00:00,90.7,90.7,90.66,90.67,8752.0,80.5612,80.5612,80.5257,80.5346,8752.0
2018-08-24 15:05:00,90.68,90.68,90.64,90.66,4882.0,80.5434,80.5434,80.5079,80.5257,4882.0
2018-08-24 15:10:00,90.67,90.71,90.66,90.71,8641.0,80.5346,80.5701,80.5257,80.5701,8641.0
2018-08-24 15:15:00,90.7,90.71,90.69,90.69,5053.0,80.5612,80.5701,80.5523,80.5523,5053.0
2018-08-24 15:20:00,90.68,90.69,90.63,90.65,13305.0,80.5434,80.5523,80.499,80.5168,13305.0
2018-08-24 15:25:00,90.66,90.68,90.61,90.64,6985.0,80.5257,80.5434,80.4813,80.5079,6985.0
2018-08-24 15:30:00,90.65,90.69,90.63,90.68,13425.0,80.5168,80.5523,80.499,80.5434,13425.0
2018-08-24 15:35:00,90.68,90.69,90.64,90.67,11449.0,80.5434,80.5523,80.5079,80.5346,11449.0
2018-08-24 15:40:00,90.67,90.72,90.66,90.67,12263.0,80.5346,80.579,80.5257,80.5346,12263.0
2018-08-24 15:45:00,90.67,90.73,90.65,90.68,15674.0,80.5346,80.5879,80.5168,80.5434,15674.0
2018-08-24 15:50:00,90.67,90.69,90.63,90.65,15894.0,80.5346,80.5523,80.499,80.5168,15894.0
2018-08-24 15:55:00,90.65,90.72,90.61,90.71,73813.0,80.5168,80.579,80.4813,80.5701,73813.0
2018-08-27 09:30:00,90.98,91.1,90.76,90.99,20098.0,80.8099,80.9165,80.6145,80.8188,20098.0
2018-08-27 09:35:00,90.91,91.06,90.84,91.0,4905.0,80.7477,80.881,80.6856,80.8277,4905.0
2018-08-27 09:40:00,91.0,91.08,90.99,91.0,3400.0,80.8277,80.8987,80.8188,80.8277,3400.0
2018-08-27 09:45:00,91.02,91.06,90.92,90.92,8019.0,80.8454,80.881,80.7566,80.7566,8019.0
2018-08-27 09:50:00,90.94,90.94,90.86,90.89,13052.0,80.7744,80.7744,80.7033,80.73,13052.0
2018-08-27 09:55:00,90.89,91.02,90.89,90.96,9287.0,80.73,80.8454,80.73,80.7921,9287.0
2018-08-27 10:00:00,90.97,90.97,90.82,90.87,8665.0,80.801,80.801,80.6678,80.7122,8665.0
2018-08-27 10:05:00,90.84,90.88,90.78,90.83,23057.0,80.6856,80.7211,80.6323,80.6767,23057.0
2018-08-27 10:10:00,90.81,90.83,90.68,90.77,23297.0,80.6589,80.6767,80.5434,80.6234,23297.0
2018-08-27 10:15:00,90.77,90.79,90.76,90.76,4831.0,80.6234,80.6411,80.6145,80.6145,4831.0
2018-08-27 10:20:00,90.76,90.79,90.66,90.78,9671.0,80.6145,80.6411,80.5257,80.6323,9671.0
2018-08-27 10:25:00,90.77,90.82,90.71,90.71,29653.0,80.6234,80.6678,80.5701,80.5701,29653.0
2018-08-27 10:30:00,90.72,90.72,90.61,90.62,14228.0,80.579,80.579,80.4813,80.4901,14228.0
2018-08-27 10:35:00,90.61,90.62,90.55,90.61,7588.0,80.4813,80.4901,80.428,80.4813,7588.0
2018-08-27 10:40:00,90.62,90.72,90.58,90.66,14343.0,80.4901,80.579,80.4546,80.5257,14343.0
2018-08-27 10:45:00,90.68,90.69,90.63,90.63,9243.0,80.5434,80.5523,80.499,80.499,9243.0
2018-08-27 10:50:00,90.59,90.69,90.59,90.63,8493.0,80.4635,80.5523,80.4635,80.499,8493.0
2018-08-27 10:55:00,90.64,90.65,90.55,90.65,9259.0,80.5079,80.5168,80.428,80.5168,9259.0
2018-08-27 11:00:00,90.65,90.71,90.62,90.67,31805.0,80.5168,80.5701,80.4901,80.5346,31805.0
2018-08-27 11:05:00,90.67,90.71,90.64,90.68,26987.0,80.5346,80.5701,80.5079,80.5434,26987.0
2018-08-27 11:10:00,90.68,90.99,90.68,90.99,13860.0,80.5434,80.8188,80.5434,80.8188,13860.0
2018-08-27 11:15:00,90.99,91.0,90.91,90.91,8915.0,80.8188,80.8277,80.7477,80.7477,8915.0
2018-08-27 11:20:00,90.91,90.93,90.86,90.86,7186.0,80.7477,80.7655,80.7033,80.7033,7186.0
2018-08-27 11:25:00,90.88,90.93,90.87,90.92,9150.0,80.7211,80.7655,80.7122,80.7566,9150.0
2018-08-27 11:30:00,90.92,90.94,90.9,90.93,7571.0,80.7566,80.7744,80.7388,80.7655,7571.0
2018-08-27 11:35:00,90.93,90.97,90.92,90.92,9148.0,80.7655,80.801,80.7566,80.7566,9148.0
2018-08-27 11:40:00,90.91,90.94,90.85,90.88,9917.0,80.7477,80.7744,80.6944,80.7211,9917.0
2018-08-27 11:45:00,90.88,90.93,90.88,90.92,5688.0,80.7211,80.7655,80.7211,80.7566,5688.0
2018-08-27 11:50:00,90.93,90.94,90.9,90.93,3967.0,80.7655,80.7744,80.7388,80.7655,3967.0
2018-08-27 11:55:00,90.92,90.92,90.85,90.91,12161.0,80.7566,80.7566,80.6944,80.7477,12161.0
2018-08-27 12:00:00,90.91,90.94,90.9,90.91,6168.0,80.7477,80.7744,80.7388,80.7477,6168.0
2018-08-27 12:05:00,90.9,90.91,90.86,90.87,4326.0,80.7388,80.7477,80.7033,80.7122,4326.0
2018-08-27 12:10:00,90.87,90.89,90.85,90.89,5996.0,80.7122,80.73,80.6944,80.73,5996.0
2018-08-27 12:15:00,90.89,90.91,90.87,90.88,10898.0,80.73,80.7477,80.7122,80.7211,10898.0
2018-08-27 12:20:00,90.89,90.89,90.83,90.83,4105.0,80.73,80.73,80.6767,80.6767,4105.0
2018-08-27 12:25:00,90.83,90.85,90.81,90.81,5816.0,80.6767,80.6944,80.6589,80.6589,5816.0
2018-08-27 12:30:00,90.82,90.88,90.81,90.84,10314.0,80.6678,80.7211,80.6589,80.6856,10314.0
2018-08-27 12:35:00,90.82,90.84,90.77,90.77,8432.0,80.6678,80.6856,80.6234,80.6234,8432.0
2018-08-27 12:40:00,90.78,90.79,90.77,90.77,4530.0,80.6323,80.6411,80.6234,80.6234,4530.0
2018-08-27 12:45:00,90.77,90.77,90.73,90.73,4917.0,80.6234,80.6234,80.5879,80.5879,4917.0
2018-08-27 12:50:00,90.74,90.78,90.7,90.7,8492.0,80.5967,80.6323,80.5612,80.5612,8492.0
2018-08-27 12:55:00,90.73,90.73,90.71,90.72,4014.0,80.5879,80.5879,80.5701,80.579,4014.0
2018-08-27 13:00:00,90.72,90.76,90.7,90.72,9070.0,80.579,80.6145,80.5612,80.579,9070.0
2018-08-27 13:05:00,90.71,90.71,90.65,90.68,3010.0,80.5701,80.5701,80.5168,80.5434,3010.0
2018-08-27 13:10:00,90.68,90.75,90.67,90.75,8064.0,80.5434,80.6056,80.5346,80.6056,8064.0
2018-08-27 13:15:00,90.77,90.8,90.74,90.8,4740.0,80.6234,80.65,80.5967,80.65,4740.0
2018-08-27 13:20:00,90.79,90.83,90.78,90.83,3700.0,80.6411,80.6767,80.6323,80.6767,3700.0
2018-08-27 13:25:00,90.82,90.84,90.8,90.8,9488.0,80.6678,80.6856,80.65,80.65,9488.0
2018-08-27 13:30:00,90.8,90.82,90.79,90.81,5508.0,80.65,80.6678,80.6411,80.6589,5508.0
2018-08-27 13:35:00,90.81,90.83,90.79,90.82,8935.0,80.6589,80.6767,80.6411,80.6678,8935.0
2018-08-27 13:40:00,90.83,90.85,90.82,90.83,4291.0,80.6767,80.6944,80.6678,80.6767,4291.0
2018-08-27 13:45:00,90.82,90.82,90.81,90.82,5871.0,80.6678,80.6678,80.6589,80.6678,5871.0
2018-08-27 13:50:00,90.82,90.83,90.77,90.78,7068.0,80.6678,80.6767,80.6234,80.6323,7068.0
2018-08-27 13:55:00,90.78,90.81,90.76,90.81,5706.0,80.6323,80.6589,80.6145,80.6589,5706.0
2018-08-27 14:00:00,90.81,90.85,90.75,90.76,5027.0,80.6589,80.6944,80.6056,80.6145,5027.0
2018-08-27 14:05:00,90.76,90.76,90.69,90.7,7019.0,80.6145,80.6145,80.5523,80.5612,7019.0
2018-08-27 14:10:00,90.7,90.7,90.65,90.7,9356.0,80.5612,80.5612,80.5168,80.5612,9356.0
2018-08-27 14:15:00,90.7,90.74,90.7,90.72,8500.0,80.5612,80.5967,80.5612,80.579,8500.0
2018-08-27 14:20:00,90.7,90.74,90.68,90.74,7039.0,80.5612,80.5967,80.5434,80.5967,7039.0
2018-08-27 14:25:00,90.73,90.74,90.71,90.74,6943.0,80.5879,80.5967,80.5701,80.5967,6943.0
2018-08-27 14:30:00,90.75,90.8,90.74,90.78,11213.0,80.6056,80.65,80.5967,80.6323,11213.0
2018-08-27 14:35:00,90.78,90.78,90.51,90.61,56854.0,80.6323,80.6323,80.3924,80.4813,56854.0
2018-08-27 14:40:00,90.63,90.68,90.61,90.66,13187.0,80.499,80.5434,80.4813,80.5257,13187.0
2018-08-27 14:45:00,90.65,90.72,90.65,90.68,14773.0,80.5168,80.579,80.5168,80.5434,14773.0
2018-08-27 14:50:00,90.68,90.75,90.66,90.74,21860.0,80.5434,80.6056,80.5257,80.5967,21860.0
2018-08-27 14:55:00,90.74,90.74,90.67,90.68,10754.0,80.5967,80.5967,80.5346,80.5434,10754.0
2018-08-27 15:00:00,90.68,90.68,90.65,90.68,7136.0,80.5434,80.5434,80.5168,80.5434,7136.0
2018-08-27 15:05:00,90.69,90.7,90.66,90.66,10891.0,80.5523,80.5612,80.5257,80.5257,10891.0
2018-08-27 15:10:00,90.66,90.67,90.47,90.48,21551.0,80.5257,80.5346,80.3569,80.3658,21551.0
2018-08-27 15:15:00,90.48,90.58,90.48,90.54,12440.0,80.3658,80.4546,80.3658,80.4191,12440.0
2018-08-27 15:20:00,90.55,90.61,90.54,90.6,14566.0,80.428,80.4813,80.4191,80.4724,14566.0
2018-08-27 15:25:00,90.6,90.64,90.58,90.63,14616.0,80.4724,80.5079,80.4546,80.499,14616.0
2018-08-27 15:30:00,90.62,90.65,90.61,90.62,14006.0,80.4901,80.5168,80.4813,80.4901,14006.0
2018-08-27 15:35:00,90.62,90.69,90.62,90.62,15871.0,80.4901,80.5523,80.4901,80.4901,15871.0
2018-08-27 15:40:00,90.61,90.65,90.58,90.63,15093.0,80.4813,80.5168,80.4546,80.499,15093.0
2018-08-27 15:45:00,90.63,90.65,90.61,90.64,16673.0,80.499,80.5168,80.4813,80.5079,16673.0
2018-08-27 15:50:00,90.63,90.63,90.59,90.61,35009.0,80.499,80.499,80.4635,80.4813,35009.0
2018-08-27 15:55:00,90.61,90.68,90.56,90.66,100460.0,80.4813,80.5434,80.4369,80.5257,100460.0
2018-08-28 09:30:00,90.72,90.83,90.63,90.72,21357.0,80.579,80.6767,80.499,80.579,21357.0
2018-08-28 09:35:00,90.76,90.83,90.61,90.62,9805.0,80.6145,80.6767,80.4813,80.4901,9805.0
2018-08-28 09:40:00,90.61,90.68,90.55,90.61,11681.0,80.4813,80.5434,80.428,80.4813,11681.0
2018-08-28 09:45:00,90.61,90.63,90.48,90.59,7113.0,80.4813,80.499,80.3658,80.4635,7113.0
2018-08-28 09:50:00,90.58,90.58,90.43,90.45,8589.0,80.4546,80.4546,80.3214,80.3392,8589.0
2018-08-28 09:55:00,90.43,90.44,90.25,90.29,10694.0,80.3214,80.3303,80.1615,80.197,10694.0
2018-08-28 10:00:00,90.29,90.32,90.21,90.3,13402.0,80.197,80.2237,80.126,80.2059,13402.0
2018-08-28 10:05:00,90.33,90.35,90.3,90.31,11578.0,80.2326,80.2503,80.2059,80.2148,11578.0
2018-08-28 10:10:00,90.3,90.34,90.26,90.26,7551.0,80.2059,80.2414,80.1704,80.1704,7551.0
2018-08-28 10:15:00,90.27,90.32,90.24,90.27,8052.0,80.1793,80.2237,80.1526,80.1793,8052.0
2018-08-28 10:20:00,90.26,90.27,90.23,90.26,2800.0,80.1704,80.1793,80.1437,80.1704,2800.0
2018-08-28 10:25:00,90.28,90.3,90.19,90.19,10199.0,80.1882,80.2059,80.1082,80.1082,10199.0
2018-08-28 10:30:00,90.19,90.23,90.17,90.18,15655.0,80.1082,80.1437,80.0905,80.0993,15655.0
2018-08-28 10:35:00,90.18,90.23,90.17,90.23,7129.0,80.0993,80.1437,80.0905,80.1437,7129.0
2018-08-28 10:40:00,90.22,90.4,90.2,90.37,7581.0,80.1349,80.2947,80.1171,80.2681,7581.0
2018-08-28 10:45:00,90.37,90.39,90.21,90.21,13566.0,80.2681,80.2859,80.126,80.126,13566.0
2018-08-28 10:50:00,90.19,90.25,90.19,90.21,6700.0,80.1082,80.1615,80.1082,80.126,6700.0
2018-08-28 10:55:00,90.21,90.3,90.18,90.3,8865.0,80.126,80.2059,80.0993,80.2059,8865.0
2018-08-28 11:00:00,90.31,90.35,90.29,90.31,10267.0,80.2148,80.2503,80.197,80.2148,10267.0
2018-08-28 11:05:00,90.31,90.44,90.3,90.44,4908.0,80.2148,80.3303,80.2059,80.3303,4908.0
2018-08-28 11:10:00,90.44,90.47,90.42,90.43,4341.0,80.3303,80.3569,80.3125,80.3214,4341.0
2018-08-28 11:15:00,90.43,90.47,90.42,90.46,5021.0,80.3214,80.3569,80.3125,80.348,5021.0
2018-08-28 11:20:00,90.47,90.5,90.46,90.48,4712.0,80.3569,80.3836,80.348,80.3658,4712.0
2018-08-28 11:25:00,90.5,90.54,90.5,90.51,4728.0,80.3836,80.4191,80.3836,80.3924,4728.0
2018-08-28 11:30:00,90.51,90.54,90.49,90.54,7046.0,80.3924,80.4191,80.3747,80.4191,7046.0
2018-08-28 11:35:00,90.54,90.56,90.51,90.51,5823.0,80.4191,80.4369,80.3924,80.3924,5823.0
2018-08-28 11:40:00,90.51,90.51,90.4,90.42,6227.0,80.3924,80.3924,80.2947,80.3125,6227.0
2018-08-28 11:45:00,90.41,90.46,90.41,90.42,5455.0,80.3036,80.348,80.3036,80.3125,5455.0
2018-08-28 11:50:00,90.44,90.44,90.38,90.39,4697.0,80.3303,80.3303,80.277,80.2859,4697.0
2018-08-28 11:55:00,90.38,90.39,90.31,90.35,6925.0,80.277,80.2859,80.2148,80.2503,6925.0
2018-08-28 12:00:00,90.36,90.43,90.35,90.43,2524.0,80.2592,80.3214,80.2503,80.3214,2524.0
2018-08-28 12:05:00,90.43,90.46,90.41,90.42,5089.0,80.3214,80.348,80.3036,80.3125,5089.0
2018-08-28 12:10:00,90.43,90.44,90.4,90.43,3606.0,80.3214,80.3303,80.2947,80.3214,3606.0
2018-08-28 12:15:00,90.43,90.49,90.43,90.48,1800.0,80.3214,80.3747,80.3214,80.3658,1800.0
2018-08-28 12:20:00,90.49,90.49,90.46,90.48,3818.0,80.3747,80.3747,80.348,80.3658,3818.0
2018-08-28 12:25:00,90.48,90.48,90.43,90.43,4002.0,80.3658,80.3658,80.3214,80.3214,4002.0
2018-08-28 12:30:00,90.42,90.44,90.42,90.44,3847.0,80.3125,80.3303,80.3125,80.3303,3847.0
2018-08-28 12:35:00,90.45,90.45,90.44,90.45,2501.0,80.3392,80.3392,80.3303,80.3392,2501.0
2018-08-28 12:40:00,90.45,90.45,90.42,90.42,2125.0,80.3392,80.3392,80.3125,80.3125,2125.0
2018-08-28 12:45:00,90.42,90.42,90.38,90.39,6662.0,80.3125,80.3125,80.277,80.2859,6662.0
2018-08-28 12:50:00,90.4,90.41,90.37,90.4,3206.0,80.2947,80.3036,80.2681,80.2947,3206.0
2018-08-28 12:55:00,90.4,90.42,90.39,90.42,5310.0,80.2947,80.3125,80.2859,80.3125,5310.0
2018-08-28 13:00:00,90.41,90.47,90.41,90.47,2209.0,80.3036,80.3569,80.3036,80.3569,2209.0
2018-08-28 13:05:00,90.48,90.49,90.45,90.46,4093.0,80.3658,80.3747,80.3392,80.348,4093.0
2018-08-28 13:10:00,90.47,90.5,90.46,90.47,3310.0,80.3569,80.3836,80.348,80.3569,3310.0
2018-08-28 13:15:00,90.46,90.49,90.46,90.46,1996.0,80.348,80.3747,80.348,80.348,1996.0
2018-08-28 13:20:00,90.48,90.48,90.44,90.47,5969.0,80.3658,80.3658,80.3303,80.3569,5969.0
2018-08-28 13:25:00,90.47,90.47,90.39,90.41,4150.0,80.3569,80.3569,80.2859,80.3036,4150.0
2018-08-28 13:30:00,90.4,90.41,90.39,90.4,3339.0,80.2947,80.3036,80.2859,80.2947,3339.0
2018-08-28 13:35:00,90.41,90.45,90.41,90.45,3129.0,80.3036,80.3392,80.3036,80.3392,3129.0
2018-08-28 13:40:00,90.45,90.49,90.45,90.47,2825.0,80.3392,80.3747,80.3392,80.3569,2825.0
2018-08-28 13:45:00,90.48,90.49,90.45,90.48,4577.0,80.3658,80.3747,80.3392,80.3658,4577.0
2018-08-28 13:50:00,90.48,90.5,90.44,90.44,5284.0,80.3658,80.3836,80.3303,80.3303,5284.0
2018-08-28 13:55:00,90.45,90.46,90.43,90.43,2909.0,80.3392,80.348,80.3214,80.3214,2909.0
2018-08-28 14:00:00,90.43,90.44,90.42,90.43,2271.0,80.3214,80.3303,80.3125,80.3214,2271.0
2018-08-28 14:05:00,90.43,90.43,90.41,90.42,3536.0,80.3214,80.3214,80.3036,80.3125,3536.0
2018-08-28 14:10:00,90.41,90.43,90.4,90.41,5247.0,80.3036,80.3214,80.2947,80.3036,5247.0
2018-08-28 14:15:00,90.4,90.4,90.36,90.36,4626.0,80.2947,80.2947,80.2592,80.2592,4626.0
2018-08-28 14:20:00,90.37,90.43,90.36,90.41,5112.0,80.2681,80.3214,80.2592,80.3036,5112.0
2018-08-28 14:25:00,90.43,90.45,90.42,90.43,4160.0,80.3214,80.3392,80.3125,80.3214,4160.0
2018-08-28 14:30:00,90.43,90.47,90.43,90.47,3894.0,80.3214,80.3569,80.3214,80.3569,3894.0
2018-08-28 14:35:00,90.48,90.48,90.39,90.4,8476.0,80.3658,80.3658,80.2859,80.2947,8476.0
2018-08-28 14:40:00,90.39,90.44,90.39,90.43,3702.0,80.2859,80.3303,80.2859,80.3214,3702.0
2018-08-28 14:45:00,90.42,90.45,90.41,90.43,5686.0,80.3125,80.3392,80.3036,80.3214,5686.0
2018-08-28 14:50:00,90.43,90.44,90.4,90.44,5367.0,80.3214,80.3303,80.2947,80.3303,5367.0
2018-08-28 14:55:00,90.44,90.52,90.44,90.51,8131.0,80.3303,80.4013,80.3303,80.3924,8131.0
2018-08-28 15:00:00,90.51,90.54,90.5,90.53,8054.0,80.3924,80.4191,80.3836,80.4102,8054.0
2018-08-28 15:05:00,90.53,90.54,90.52,90.53,4708.0,80.4102,80.4191,80.4013,80.4102,4708.0
2018-08-28 15:10:00,90.53,90.65,90.52,90.62,10125.0,80.4102,80.5168,80.4013,80.4901,10125.0
2018-08-28 15:15:00,90.61,90.62,90.56,90.56,11065.0,80.4813,80.4901,80.4369,80.4369,11065.0
2018-08-28 15:20:00,90.57,90.57,90.52,90.53,6212.0,80.4457,80.4457,80.4013,80.4102,6212.0
2018-08-28 15:25:00,90.54,90.6,90.54,90.59,10757.0,80.4191,80.4724,80.4191,80.4635,10757.0
2018-08-28 15:30:00,90.58,90.58,90.46,90.47,15136.0,80.4546,80.4546,80.348,80.3569,15136.0
2018-08-28 15:35:00,90.47,90.5,90.43,90.43,55698.0,80.3569,80.3836,80.3214,80.3214,55698.0
2018-08-28 15:40:00,90.44,90.45,90.37,90.39,35236.0,80.3303,80.3392,80.2681,80.2859,35236.0
2018-08-28 15:45:00,90.38,90.43,90.37,90.4,23685.0,80.277,80.3214,80.2681,80.2947,23685.0
2018-08-28 15:50:00,90.39,90.43,90.38,90.43,31338.0,80.2859,80.3214,80.277,80.3214,31338.0
2018-08-28 15:55:00,90.42,90.46,90.4,90.45,68883.0,80.3125,80.348,80.2947,80.3392,68883.0
2018-08-29 09:30:00,90.61,90.8,90.45,90.48,24232.0,80.4813,80.65,80.3392,80.3658,24232.0
2018-08-29 09:35:00,90.46,90.69,90.46,90.67,11584.0,80.348,80.5523,80.348,80.5346,11584.0
2018-08-29 09:40:00,90.64,90.67,90.56,90.57,16838.0,80.5079,80.5346,80.4369,80.4457,16838.0
2018-08-29 09:45:00,90.58,90.59,90.5,90.5,25205.0,80.4546,80.4635,80.3836,80.3836,25205.0
2018-08-29 09:50:00,90.5,90.55,90.44,90.48,11981.0,80.3836,80.428,80.3303,80.3658,11981.0
2018-08-29 09:55:00,90.47,90.52,90.46,90.5,7514.0,80.3569,80.4013,80.348,80.3836,7514.0
2018-08-29 10:00:00,90.47,90.61,90.46,90.5,10214.0,80.3569,80.4813,80.348,80.3836,10214.0
2018-08-29 10:05:00,90.51,90.53,90.47,90.53,7633.0,80.3924,80.4102,80.3569,80.4102,7633.0
2018-08-29 10:10:00,90.52,90.55,90.45,90.45,9388.0,80.4013,80.428,80.3392,80.3392,9388.0
2018-08-29 10:15:00,90.46,90.48,90.4,90.4,5783.0,80.348,80.3658,80.2947,80.2947,5783.0
2018-08-29 10:20:00,90.4,90.45,90.4,90.4,4774.0,80.2947,80.3392,80.2947,80.2947,4774.0
2018-08-29 10:25:00,90.4,90.46,90.37,90.45,5636.0,80.2947,80.348,80.2681,80.3392,5636.0
2018-08-29 10:30:00,90.45,90.47,90.4,90.42,8089.0,80.3392,80.3569,80.2947,80.3125,8089.0
2018-08-29 10:35:00,90.43,90.45,90.39,90.43,8477.0,80.3214,80.3392,80.2859,80.3214,8477.0
2018-08-29 10:40:00,90.43,90.49,90.41,90.45,8207.0,80.3214,80.3747,80.3036,80.3392,8207.0
2018-08-29 10:45:00,90.45,90.45,90.41,90.45,6530.0,80.3392,80.3392,80.3036,80.3392,6530.0
2018-08-29 10:50:00,90.44,90.45,90.31,90.32,10017.0,80.3303,80.3392,80.2148,80.2237,10017.0
2018-08-29 10:55:00,90.32,90.36,90.24,90.27,9447.0,80.2237,80.2592,80.1526,80.1793,9447.0
2018-08-29 11:00:00,90.27,90.29,90.2,90.2,6410.0,80.1793,80.197,80.1171,80.1171,6410.0
2018-08-29 11:05:00,90.21,90.26,90.21,90.26,5306.0,80.126,80.1704,80.126,80.1704,5306.0
2018-08-29 11:10:00,90.28,90.33,90.26,90.31,10227.0,80.1882,80.2326,80.1704,80.2148,10227.0
2018-08-29 11:15:00,90.3,90.36,90.3,90.3,19633.0,80.2059,80.2592,80.2059,80.2059,19633.0
2018-08-29 11:20:00,90.31,90.33,90.29,90.33,8849.0,80.2148,80.2326,80.197,80.2326,8849.0
2018-08-29 11:25:00,90.35,90.43,90.33,90.4,6633.0,80.2503,80.3214,80.2326,80.2947,6633.0
2018-08-29 11:30:00,90.41,90.48,90.41,90.47,5673.0,80.3036,80.3658,80.3036,80.3569,5673.0
2018-08-29 11:35:00,90.48,90.49,90.46,90.48,2300.0,80.3658,80.3747,80.348,80.3658,2300.0
2018-08-29 11:40:00,90.48,90.49,90.39,90.39,4733.0,80.3658,80.3747,80.2859,80.2859,4733.0
2018-08-29 11:45:00,90.41,90.43,90.4,90.43,5658.0,80.3036,80.3214,80.2947,80.3214,5658.0
2018-08-29 11:50:00,90.41,90.52,90.41,90.5,4033.0,80.3036,80.4013,80.3036,80.3836,4033.0
2018-08-29 11:55:00,90.51,90.56,90.49,90.56,5803.0,80.3924,80.4369,80.3747,80.4369,5803.0
2018-08-29 12:00:00,90.56,90.59,90.56,90.57,2258.0,80.4369,80.4635,80.4369,80.4457,2258.0
2018-08-29 12:05:00,90.55,90.57,90.53,90.56,8756.0,80.428,80.4457,80.4102,80.4369,8756.0
2018-08-29 12:10:00,90.57,90.57,90.53,90.53,5712.0,80.4457,80.4457,80.4102,80.4102,5712.0
2018-08-29 12:15:00,90.54,90.55,90.52,90.52,2631.0,80.4191,80.428,80.4013,80.4013,2631.0
2018-08-29 12:20:00,90.53,90.56,90.53,90.55,9066.0,80.4102,80.4369,80.4102,80.428,9066.0
2018-08-29 12:25:00,90.56,90.59,90.55,90.55,8019.0,80.4369,80.4635,80.428,80.428,8019.0
2018-08-29 12:30:00,90.53,90.58,90.52,90.56,8001.0,80.4102,80.4546,80.4013,80.4369,8001.0
2018-08-29 12:35:00,90.55,90.58,90.53,90.53,6888.0,80.428,80.4546,80.4102,80.4102,6888.0
2018-08-29 12:40:00,90.55,90.57,90.53,90.54,5381.0,80.428,80.4457,80.4102,80.4191,5381.0
2018-08-29 12:45:00,90.54,90.62,90.53,90.62,56178.0,80.4191,80.4901,80.4102,80.4901,56178.0
2018-08-29 12:50:00,90.62,90.72,90.61,90.68,7313.0,80.4901,80.579,80.4813,80.5434,7313.0
2018-08-29 12:55:00,90.69,90.71,90.64,90.67,3250.0,80.5523,80.5701,80.5079,80.5346,3250.0
2018-08-29 13:00:00,90.67,90.7,90.66,90.66,3204.0,80.5346,80.5612,80.5257,80.5257,3204.0
2018-08-29 13:05:00,90.67,90.67,90.64,90.65,4293.0,80.5346,80.5346,80.5079,80.5168,4293.0
2018-08-29 13:10:00,90.65,90.69,90.65,90.69,3351.0,80.5168,80.5523,80.5168,80.5523,3351.0
2018-08-29 13:15:00,90.69,90.69,90.64,90.65,6323.0,80.5523,80.5523,80.5079,80.5168,6323.0
2018-08-29 13:20:00,90.65,90.65,90.6,90.64,12027.0,80.5168,80.5168,80.4724,80.5079,12027.0
2018-08-29 13:25:00,90.65,90.68,90.63,90.63,4963.0,80.5168,80.5434,80.499,80.499,4963.0
2018-08-29 13:30:00,90.62,90.62,90.58,90.61,4544.0,80.4901,80.4901,80.4546,80.4813,4544.0
2018-08-29 13:35:00,90.61,90.63,90.6,90.6,3435.0,80.4813,80.499,80.4724,80.4724,3435.0
2018-08-29 13:40:00,90.59,90.59,90.51,90.52,4965.0,80.4635,80.4635,80.3924,80.4013,4965.0
2018-08-29 13:45:00,90.52,90.52,90.5,90.52,4261.0,80.4013,80.4013,80.3836,80.4013,4261.0
2018-08-29 13:50:00,90.52,90.52,90.44,90.46,3756.0,80.4013,80.4013,80.3303,80.348,3756.0
2018-08-29 13:55:00,90.46,90.48,90.44,90.45,6627.0,80.348,80.3658,80.3303,80.3392,6627.0
2018-08-29 14:00:00,90.45,90.47,90.42,90.45,6942.0,80.3392,80.3569,80.3125,80.3392,6942.0
2018-08-29 14:05:00,90.45,90.48,90.45,90.48,3605.0,80.3392,80.3658,80.3392,80.3658,3605.0
2018-08-29 14:10:00,90.46,90.48,90.45,90.46,5732.0,80.348,80.3658,80.3392,80.348,5732.0
2018-08-29 14:15:00,90.47,90.5,90.45,90.48,5160.0,80.3569,80.3836,80.3392,80.3658,5160.0
2018-08-29 14:20:00,90.47,90.49,90.45,90.45,10962.0,80.3569,80.3747,80.3392,80.3392,10962.0
2018-08-29 14:25:00,90.45,90.51,90.45,90.5,4740.0,80.3392,80.3924,80.3392,80.3836,4740.0
2018-08-29 14:30:00,90.52,90.53,90.51,90.52,5132.0,80.4013,80.4102,80.3924,80.4013,5132.0
2018-08-29 14:35:00,90.51,90.54,90.51,90.52,4545.0,80.3924,80.4191,80.3924,80.4013,4545.0
2018-08-29 14:40:00,90.52,90.57,90.52,90.57,6405.0,80.4013,80.4457,80.4013,80.4457,6405.0
2018-08-29 14:45:00,90.57,90.6,90.53,90.57,5714.0,80.4457,80.4724,80.4102,80.4457,5714.0
2018-08-29 14:50:00,90.57,90.57,90.55,90.57,3034.0,80.4457,80.4457,80.428,80.4457,3034.0
2018-08-29 14:55:00,90.57,90.59,90.55,90.56,7524.0,80.4457,80.4635,80.428,80.4369,7524.0
2018-08-29 15:00:00,90.58,90.64,90.58,90.63,7267.0,80.4546,80.5079,80.4546,80.499,7267.0
2018-08-29 15:05:00,90.62,90.63,90.6,90.61,4947.0,80.4901,80.499,80.4724,80.4813,4947.0
2018-08-29 15:10:00,90.61,90.66,90.6,90.65,4647.0,80.4813,80.5257,80.4724,80.5168,4647.0
2018-08-29 15:15:00,90.67,90.67,90.65,90.66,7784.0,80.5346,80.5346,80.5168,80.5257,7784.0
2018-08-29 15:20:00,90.66,90.66,90.59,90.62,13378.0,80.5257,80.5257,80.4635,80.4901,13378.0
2018-08-29 15:25:00,90.62,90.63,90.61,90.62,9416.0,80.4901,80.499,80.4813,80.4901,9416.0
2018-08-29 15:30:00,90.61,90.63,90.58,90.63,17650.0,80.4813,80.499,80.4546,80.499,17650.0
2018-08-29 15:35:00,90.63,90.71,90.61,90.71,14247.0,80.499,80.5701,80.4813,80.5701,14247.0
2018-08-29 15:40:00,90.71,90.73,90.68,90.69,15111.0,80.5701,80.5879,80.5434,80.5523,15111.0
2018-08-29 15:45:00,90.68,90.69,90.67,90.69,14442.0,80.5434,80.5523,80.5346,80.5523,14442.0
2018-08-29 15:50:00,90.69,90.69,90.63,90.64,24226.0,80.5523,80.5523,80.499,80.5079,24226.0
2018-08-29 15:55:00,90.64,90.66,90.59,90.62,37108.0,80.5079,80.5257,80.4635,80.4901,37108.0
2018-08-30 09:30:00,90.52,90.59,90.46,90.56,24260.0,80.4013,80.4635,80.348,80.4369,24260.0
2018-08-30 09:35:00,90.56,90.57,90.39,90.55,10929.0,80.4369,80.4457,80.2859,80.428,10929.0
2018-08-30 09:40:00,90.56,90.64,90.53,90.62,8678.0,80.4369,80.5079,80.4102,80.4901,8678.0
2018-08-30 09:45:00,90.63,90.71,90.51,90.51,8037.0,80.499,80.5701,80.3924,80.3924,8037.0
2018-08-30 09:50:00,90.5,90.52,90.45,90.47,5144.0,80.3836,80.4013,80.3392,80.3569,5144.0
2018-08-30 09:55:00,90.47,90.58,90.47,90.51,9402.0,80.3569,80.4546,80.3569,80.3924,9402.0
2018-08-30 10:00:00,90.53,90.71,90.53,90.7,5672.0,80.4102,80.5701,80.4102,80.5612,5672.0
2018-08-30 10:05:00,90.71,90.8,90.71,90.72,7389.0,80.5701,80.65,80.5701,80.579,7389.0
2018-08-30 10:10:00,90.71,90.72,90.67,90.68,5788.0,80.5701,80.579,80.5346,80.5434,5788.0
2018-08-30 10:15:00,90.68,90.69,90.6,90.63,6583.0,80.5434,80.5523,80.4724,80.499,6583.0
2018-08-30 10:20:00,90.65,90.71,90.62,90.7,3300.0,80.5168,80.5701,80.4901,80.5612,3300.0
2018-08-30 10:25:00,90.71,90.72,90.63,90.64,4481.0,80.5701,80.579,80.499,80.5079,4481.0
2018-08-30 10:30:00,90.64,90.7,90.61,90.67,8868.0,80.5079,80.5612,80.4813,80.5346,8868.0
2018-08-30 10:35:00,90.67,90.69,90.64,90.65,3952.0,80.5346,80.5523,80.5079,80.5168,3952.0
2018-08-30 10:40:00,90.65,90.67,90.63,90.67,8453.0,80.5168,80.5346,80.499,80.5346,8453.0
2018-08-30 10:45:00,90.65,90.71,90.65,90.69,4495.0,80.5168,80.5701,80.5168,80.5523,4495.0
2018-08-30 10:50:00,90.71,90.71,90.65,90.65,4938.0,80.5701,80.5701,80.5168,80.5168,4938.0
2018-08-30 10:55:00,90.66,90.71,90.66,90.7,4550.0,80.5257,80.5701,80.5257,80.5612,4550.0
2018-08-30 11:00:00,90.69,90.7,90.67,90.69,3248.0,80.5523,80.5612,80.5346,80.5523,3248.0
2018-08-30 11:05:00,90.69,90.69,90.63,90.64,6459.0,80.5523,80.5523,80.499,80.5079,6459.0
2018-08-30 11:10:00,90.65,90.66,90.6,90.61,7396.0,80.5168,80.5257,80.4724,80.4813,7396.0
2018-08-30 11:15:00,90.62,90.63,90.57,90.58,9986.0,80.4901,80.499,80.4457,80.4546,9986.0
2018-08-30 11:20:00,90.57,90.63,90.56,90.58,19311.0,80.4457,80.499,80.4369,80.4546,19311.0
2018-08-30 11:25:00,90.59,90.59,90.5,90.56,8673.0,80.4635,80.4635,80.3836,80.4369,8673.0
2018-08-30 11:30:00,90.56,90.62,90.56,90.58,8083.0,80.4369,80.4901,80.4369,80.4546,8083.0
2018-08-30 11:35:00,90.57,90.61,90.56,90.57,4541.0,80.4457,80.4813,80.4369,80.4457,4541.0
2018-08-30 11:40:00,90.56,90.59,90.53,90.57,11810.0,80.4369,80.4635,80.4102,80.4457,11810.0
2018-08-30 11:45:00,90.59,90.63,90.58,90.62,3086.0,80.4635,80.499,80.4546,80.4901,3086.0
2018-08-30 11:50:00,90.64,90.64,90.59,90.61,5847.0,80.5079,80.5079,80.4635,80.4813,5847.0
2018-08-30 11:55:00,90.61,90.62,90.59,90.6,2300.0,80.4813,80.4901,80.4635,80.4724,2300.0
2018-08-30 12:00:00,90.59,90.64,90.59,90.62,4971.0,80.4635,80.5079,80.4635,80.4901,4971.0
2018-08-30 12:05:00,90.61,90.62,90.58,90.58,4615.0,80.4813,80.4901,80.4546,80.4546,4615.0
2018-08-30 12:10:00,90.58,90.6,90.55,90.6,9059.0,80.4546,80.4724,80.428,80.4724,9059.0
2018-08-30 12:15:00,90.61,90.63,90.6,90.62,3466.0,80.4813,80.499,80.4724,80.4901,3466.0
2018-08-30 12:20:00,90.61,90.7,90.6,90.7,5142.0,80.4813,80.5612,80.4724,80.5612,5142.0
2018-08-30 12:25:00,90.7,90.72,90.66,90.67,6285.0,80.5612,80.579,80.5257,80.5346,6285.0
2018-08-30 12:30:00,90.68,90.69,90.67,90.68,2000.0,80.5434,80.5523,80.5346,80.5434,2000.0
2018-08-30 12:35:00,90.68,90.69,90.67,90.68,2987.0,80.5434,80.5523,80.5346,80.5434,2987.0
2018-08-30 12:40:00,90.68,90.71,90.67,90.68,9509.0,80.5434,80.5701,80.5346,80.5434,9509.0
2018-08-30 12:45:00,90.68,90.69,90.65,90.66,4656.0,80.5434,80.5523,80.5168,80.5257,4656.0
2018-08-30 12:50:00,90.66,90.73,90.65,90.69,7826.0,80.5257,80.5879,80.5168,80.5523,7826.0
2018-08-30 12:55:00,90.69,90.69,90.68,90.69,700.0,80.5523,80.5523,80.5434,80.5523,700.0
2018-08-30 13:00:00,90.68,90.71,90.68,90.68,5138.0,80.5434,80.5701,80.5434,80.5434,5138.0
2018-08-30 13:05:00,90.69,90.7,90.67,90.7,4536.0,80.5523,80.5612,80.5346,80.5612,4536.0
2018-08-30 13:10:00,90.7,90.7,90.65,90.66,3305.0,80.5612,80.5612,80.5168,80.5257,3305.0
2018-08-30 13:15:00,90.67,90.67,90.64,90.64,7875.0,80.5346,80.5346,80.5079,80.5079,7875.0
2018-08-30 13:20:00,90.63,90.67,90.62,90.66,9155.0,80.499,80.5346,80.4901,80.5257,9155.0
2018-08-30 13:25:00,90.66,90.67,90.64,90.64,4226.0,80.5257,80.5346,80.5079,80.5079,4226.0
2018-08-30 13:30:00,90.64,90.68,90.64,90.67,4718.0,80.5079,80.5434,80.5079,80.5346,4718.0
2018-08-30 13:35:00,90.67,90.67,90.65,90.66,3399.0,80.5346,80.5346,80.5168,80.5257,3399.0
2018-08-30 13:40:00,90.66,90.67,90.65,90.66,9097.0,80.5257,80.5346,80.5168,80.5257,9097.0
2018-08-30 13:45:00,90.67,90.69,90.67,90.67,4951.0,80.5346,80.5523,80.5346,80.5346,4951.0
2018-08-30 13:50:00,90.68,90.68,90.65,90.67,3453.0,80.5434,80.5434,80.5168,80.5346,3453.0
2018-08-30 13:55:00,90.67,90.67,90.64,90.65,5536.0,80.5346,80.5346,80.5079,80.5168,5536.0
2018-08-30 14:00:00,90.64,90.69,90.64,90.67,6308.0,80.5079,80.5523,80.5079,80.5346,6308.0
2018-08-30 14:05:00,90.66,90.66,90.6,90.62,11697.0,80.5257,80.5257,80.4724,80.4901,11697.0
2018-08-30 14:10:00,90.61,90.62,90.59,90.6,6789.0,80.4813,80.4901,80.4635,80.4724,6789.0
2018-08-30 14:15:00,90.61,90.61,90.38,90.38,21889.0,80.4813,80.4813,80.277,80.277,21889.0
2018-08-30 14:20:00,90.36,90.45,90.3,90.35,29554.0,80.2592,80.3392,80.2059,80.2503,29554.0
2018-08-30 14:25:00,90.36,90.4,90.36,90.37,16822.0,80.2592,80.2947,80.2592,80.2681,16822.0
2018-08-30 14:30:00,90.39,90.46,90.38,90.45,9754.0,80.2859,80.348,80.277,80.3392,9754.0
2018-08-30 14:35:00,90.45,90.51,90.45,90.5,9231.0,80.3392,80.3924,80.3392,80.3836,9231.0
2018-08-30 14:40:00,90.5,90.54,90.5,90.52,18516.0,80.3836,80.4191,80.3836,80.4013,18516.0
2018-08-30 14:45:00,90.51,90.58,90.51,90.57,10761.0,80.3924,80.4546,80.3924,80.4457,10761.0
2018-08-30 14:50:00,90.57,90.57,90.47,90.48,9077.0,80.4457,80.4457,80.3569,80.3658,9077.0
2018-08-30 14:55:00,90.47,90.47,90.43,90.43,8029.0,80.3569,80.3569,80.3214,80.3214,8029.0
2018-08-30 15:00:00,90.41,90.41,90.34,90.41,25419.0,80.3036,80.3036,80.2414,80.3036,25419.0
2018-08-30 15:05:00,90.41,90.45,90.4,90.43,10849.0,80.3036,80.3392,80.2947,80.3214,10849.0
2018-08-30 15:10:00,90.43,90.45,90.4,90.4,9842.0,80.3214,80.3392,80.2947,80.2947,9842.0
2018-08-30 15:15:00,90.39,90.45,90.34,90.43,7691.0,80.2859,80.3392,80.2414,80.3214,7691.0
2018-08-30 15:20:00,90.43,90.51,90.4,90.49,13687.0,80.3214,80.3924,80.2947,80.3747,13687.0
2018-08-30 15:25:00,90.49,90.5,90.47,90.49,6031.0,80.3747,80.3836,80.3569,80.3747,6031.0
2018-08-30 15:30:00,90.49,90.56,90.49,90.56,8589.0,80.3747,80.4369,80.3747,80.4369,8589.0
2018-08-30 15:35:00,90.56,90.59,90.53,90.59,26008.0,80.4369,80.4635,80.4102,80.4635,26008.0
2018-08-30 15:40:00,90.59,90.62,90.57,90.6,27631.0,80.4635,80.4901,80.4457,80.4724,27631.0
2018-08-30 15:45:00,90.6,90.67,90.6,90.66,26746.0,80.4724,80.5346,80.4724,80.5257,26746.0
2018-08-30 15:50:00,90.65,90.76,90.64,90.75,39719.0,80.5168,80.6145,80.5079,80.6056,39719.0
2018-08-30 15:55:00,90.75,90.82,90.74,90.76,75730.0,80.6056,80.6678,80.5967,80.6145,75730.0
2018-08-31 09:30:00,90.8,91.0,90.8,90.96,13598.0,80.65,80.8277,80.65,80.7921,13598.0
2018-08-31 09:35:00,90.96,90.99,90.7,90.73,6140.0,80.7921,80.8188,80.5612,80.5879,6140.0
2018-08-31 09:40:00,90.72,90.81,90.67,90.72,1520.0,80.579,80.6589,80.5346,80.579,1520.0
2018-08-31 09:45:00,90.72,90.73,90.63,90.64,9964.0,80.579,80.5879,80.499,80.5079,9964.0
2018-08-31 09:50:00,90.64,90.66,90.52,90.52,7457.0,80.5079,80.5257,80.4013,80.4013,7457.0
2018-08-31 09:55:00,90.52,90.67,90.52,90.67,3873.0,80.4013,80.5346,80.4013,80.5346,3873.0
2018-08-31 10:00:00,90.64,90.7,90.63,90.7,4494.0,80.5079,80.5612,80.499,80.5612,4494.0
2018-08-31 10:05:00,90.67,90.81,90.67,90.69,8098.0,80.5346,80.6589,80.5346,80.5523,8098.0
2018-08-31 10:10:00,90.71,90.74,90.68,90.74,6693.0,80.5701,80.5967,80.5434,80.5967,6693.0
2018-08-31 10:15:00,90.75,90.78,90.73,90.78,4360.0,80.6056,80.6323,80.5879,80.6323,4360.0
2018-08-31 10:20:00,90.78,90.79,90.71,90.71,4210.0,80.6323,80.6411,80.5701,80.5701,4210.0
2018-08-31 10:25:00,90.71,90.75,90.63,90.68,11033.0,80.5701,80.6056,80.499,80.5434,11033.0
2018-08-31 10:30:00,90.68,90.73,90.68,90.7,8781.0,80.5434,80.5879,80.5434,80.5612,8781.0
2018-08-31 10:35:00,90.71,90.77,90.7,90.77,8974.0,80.5701,80.6234,80.5612,80.6234,8974.0
2018-08-31 10:40:00,90.78,90.78,90.69,90.7,9887.0,80.6323,80.6323,80.5523,80.5612,9887.0
2018-08-31 10:45:00,90.69,90.69,90.62,90.66,12118.0,80.5523,80.5523,80.4901,80.5257,12118.0
2018-08-31 10:50:00,90.66,90.7,90.63,90.68,6891.0,80.5257,80.5612,80.499,80.5434,6891.0
2018-08-31 10:55:00,90.68,90.74,90.66,90.74,6392.0,80.5434,80.5967,80.5257,80.5967,6392.0
2018-08-31 11:00:00,90.75,90.79,90.75,90.76,4533.0,80.6056,80.6411,80.6056,80.6145,4533.0
2018-08-31 11:05:00,90.74,90.77,90.69,90.74,7014.0,80.5967,80.6234,80.5523,80.5967,7014.0
2018-08-31 11:10:00,90.77,90.78,90.76,90.77,6493.0,80.6234,80.6323,80.6145,80.6234,6493.0
2018-08-31 11:15:00,90.77,90.77,90.7,90.72,5601.0,80.6234,80.6234,80.5612,80.579,5601.0
2018-08-31 11:20:00,90.7,90.74,90.67,90.74,7197.0,80.5612,80.5967,80.5346,80.5967,7197.0
2018-08-31 11:25:00,90.72,90.76,90.64,90.64,6276.0,80.579,80.6145,80.5079,80.5079,6276.0
2018-08-31 11:30:00,90.66,90.7,90.66,90.7,4042.0,80.5257,80.5612,80.5257,80.5612,4042.0
2018-08-31 11:35:00,90.68,90.71,90.63,90.71,5931.0,80.5434,80.5701,80.499,80.5701,5931.0
2018-08-31 11:40:00,90.71,90.72,90.64,90.64,11130.0,80.5701,80.579,80.5079,80.5079,11130.0
2018-08-31 11:45:00,90.64,90.65,90.6,90.62,5076.0,80.5079,80.5168,80.4724,80.4901,5076.0
2018-08-31 11:50:00,90.61,90.65,90.6,90.63,10725.0,80.4813,80.5168,80.4724,80.499,10725.0
2018-08-31 11:55:00,90.63,90.64,90.57,90.6,21510.0,80.499,80.5079,80.4457,80.4724,21510.0
2018-08-31 12:00:00,90.57,90.58,90.52,90.52,4278.0,80.4457,80.4546,80.4013,80.4013,4278.0
2018-08-31 12:05:00,90.53,90.58,90.51,90.57,5020.0,80.4102,80.4546,80.3924,80.4457,5020.0
2018-08-31 12:10:00,90.57,90.6,90.53,90.56,4882.0,80.4457,80.4724,80.4102,80.4369,4882.0
2018-08-31 12:15:00,90.56,90.59,90.56,90.58,1198.0,80.4369,80.4635,80.4369,80.4546,1198.0
2018-08-31 12:20:00,90.6,90.6,90.58,90.6,1650.0,80.4724,80.4724,80.4546,80.4724,1650.0
2018-08-31 12:25:00,90.6,90.62,90.57,90.61,5582.0,80.4724,80.4901,80.4457,80.4813,5582.0
2018-08-31 12:30:00,90.6,90.6,90.51,90.52,5908.0,80.4724,80.4724,80.3924,80.4013,5908.0
2018-08-31 12:35:00,90.52,90.55,90.51,90.53,3100.0,80.4013,80.428,80.3924,80.4102,3100.0
2018-08-31 12:40:00,90.52,90.58,90.52,90.57,4270.0,80.4013,80.4546,80.4013,80.4457,4270.0
2018-08-31 12:45:00,90.57,90.63,90.57,90.61,4500.0,80.4457,80.499,80.4457,80.4813,4500.0
2018-08-31 12:50:00,90.62,90.63,90.59,90.59,3432.0,80.4901,80.499,80.4635,80.4635,3432.0
2018-08-31 12:55:00,90.59,90.63,90.59,90.63,1959.0,80.4635,80.499,80.4635,80.499,1959.0
2018-08-31 13:00:00,90.63,90.63,90.61,90.61,3787.0,80.499,80.499,80.4813,80.4813,3787.0
2018-08-31 13:05:00,90.61,90.65,90.61,90.64,4729.0,80.4813,80.5168,80.4813,80.5079,4729.0
2018-08-31 13:10:00,90.64,90.67,90.64,90.64,3297.0,80.5079,80.5346,80.5079,80.5079,3297.0
2018-08-31 13:15:00,90.65,90.67,90.61,90.61,3144.0,80.5168,80.5346,80.4813,80.4813,3144.0
2018-08-31 13:20:00,90.62,90.65,90.61,90.65,5640.0,80.4901,80.5168,80.4813,80.5168,5640.0
2018-08-31 13:25:00,90.65,90.68,90.63,90.66,1235.0,80.5168,80.5434,80.499,80.5257,1235.0
2018-08-31 13:30:00,90.66,90.67,90.62,90.67,6853.0,80.5257,80.5346,80.4901,80.5346,6853.0
2018-08-31 13:35:00,90.68,90.68,90.66,90.67,2900.0,80.5434,80.5434,80.5257,80.5346,2900.0
2018-08-31 13:40:00,90.66,90.69,90.65,90.67,3461.0,80.5257,80.5523,80.5168,80.5346,3461.0
2018-08-31 13:45:00,90.68,90.69,90.67,90.69,2957.0,80.5434,80.5523,80.5346,80.5523,2957.0
2018-08-31 13:50:00,90.68,90.71,90.68,90.71,3114.0,80.5434,80.5701,80.5434,80.5701,3114.0
2018-08-31 13:55:00,90.69,90.72,90.69,90.72,4751.0,80.5523,80.579,80.5523,80.579,4751.0
2018-08-31 14:00:00,90.74,90.76,90.7,90.7,3000.0,80.5967,80.6145,80.5612,80.5612,3000.0
2018-08-31 14:05:00,90.67,90.72,90.67,90.69,7821.0,80.5346,80.579,80.5346,80.5523,7821.0
2018-08-31 14:10:00,90.68,90.69,90.67,90.67,2275.0,80.5434,80.5523,80.5346,80.5346,2275.0
2018-08-31 14:15:00,90.67,90.68,90.63,90.66,6266.0,80.5346,80.5434,80.499,80.5257,6266.0
2018-08-31 14:20:00,90.67,90.68,90.6,90.6,12565.0,80.5346,80.5434,80.4724,80.4724,12565.0
2018-08-31 14:25:00,90.6,90.62,90.58,90.59,21551.0,80.4724,80.4901,80.4546,80.4635,21551.0
2018-08-31 14:30:00,90.58,90.64,90.57,90.63,16616.0,80.4546,80.5079,80.4457,80.499,16616.0
2018-08-31 14:35:00,90.63,90.67,90.62,90.65,4260.0,80.499,80.5346,80.4901,80.5168,4260.0
2018-08-31 14:40:00,90.67,90.7,90.67,90.7,3460.0,80.5346,80.5612,80.5346,80.5612,3460.0
2018-08-31 14:45:00,90.68,90.73,90.68,90.72,5673.0,80.5434,80.5879,80.5434,80.579,5673.0
2018-08-31 14:50:00,90.73,90.76,90.69,90.73,8203.0,80.5879,80.6145,80.5523,80.5879,8203.0
2018-08-31 14:55:00,90.73,90.75,90.7,90.7,5146.0,80.5879,80.6056,80.5612,80.5612,5146.0
2018-08-31 15:00:00,90.7,90.75,90.7,90.75,5337.0,80.5612,80.6056,80.5612,80.6056,5337.0
2018-08-31 15:05:00,90.75,90.76,90.74,90.75,3751.0,80.6056,80.6145,80.5967,80.6056,3751.0
2018-08-31 15:10:00,90.74,90.75,90.72,90.75,3918.0,80.5967,80.6056,80.579,80.6056,3918.0
2018-08-31 15:15:00,90.75,90.78,90.75,90.77,10929.0,80.6056,80.6323,80.6056,80.6234,10929.0
2018-08-31 15:20:00,90.77,90.78,90.66,90.7,11433.0,80.6234,80.6323,80.5257,80.5612,11433.0
2018-08-31 15:25:00,90.7,90.7,90.64,90.65,20969.0,80.5612,80.5612,80.5079,80.5168,20969.0
2018-08-31 15:30:00,90.66,90.83,90.66,90.83,23015.0,80.5257,80.6767,80.5257,80.6767,23015.0
2018-08-31 15:35:00,90.83,90.85,90.8,90.8,15679.0,80.6767,80.6944,80.65,80.65,15679.0
2018-08-31 15:40:00,90.8,90.81,90.75,90.76,14605.0,80.65,80.6589,80.6056,80.6145,14605.0
2018-08-31 15:45:00,90.76,90.84,90.76,90.76,27433.0,80.6145,80.6856,80.6145,80.6145,27433.0
2018-08-31 15:50:00,90.77,90.84,90.77,90.81,28402.0,80.6234,80.6856,80.6234,80.6589,28402.0
2018-08-31 15:55:00,90.81,91.0,90.8,90.89,174694.0,80.6589,80.8277,80.65,80.73,174694.0
2018-09-04 09:30:00,90.8,90.96,90.73,90.75,24584.0,80.65,80.7921,80.5879,80.6056,24584.0
2018-09-04 09:35:00,90.78,90.93,90.72,90.89,11237.0,80.6323,80.7655,80.579,80.73,11237.0
2018-09-04 09:40:00,90.89,91.02,90.89,90.89,6206.0,80.73,80.8454,80.73,80.73,6206.0
2018-09-04 09:45:00,90.9,90.91,90.76,90.77,4827.0,80.7388,80.7477,80.6145,80.6234,4827.0
2018-09-04 09:50:00,90.75,90.76,90.64,90.73,5544.0,80.6056,80.6145,80.5079,80.5879,5544.0
2018-09-04 09:55:00,90.73,90.84,90.73,90.79,5714.0,80.5879,80.6856,80.5879,80.6411,5714.0
2018-09-04 10:00:00,90.8,90.9,90.73,90.73,5432.0,80.65,80.7388,80.5879,80.5879,5432.0
2018-09-04 10:05:00,90.75,90.79,90.73,90.74,5573.0,80.6056,80.6411,80.5879,80.5967,5573.0
2018-09-04 10:10:00,90.74,90.79,90.72,90.78,8202.0,80.5967,80.6411,80.579,80.6323,8202.0
2018-09-04 10:15:00,90.76,90.81,90.75,90.78,5621.0,80.6145,80.6589,80.6056,80.6323,5621.0
2018-09-04 10:20:00,90.78,90.89,90.76,90.84,5327.0,80.6323,80.73,80.6145,80.6856,5327.0
2018-09-04 10:25:00,90.86,90.88,90.81,90.85,4774.0,80.7033,80.7211,80.6589,80.6944,4774.0
2018-09-04 10:30:00,90.86,90.98,90.85,90.96,5224.0,80.7033,80.8099,80.6944,80.7921,5224.0
2018-09-04 10:35:00,90.95,90.97,90.9,90.97,9688.0,80.7833,80.801,80.7388,80.801,9688.0
2018-09-04 10:40:00,90.96,90.98,90.91,90.92,9785.0,80.7921,80.8099,80.7477,80.7566,9785.0
2018-09-04 10:45:00,90.92,90.99,90.87,90.99,13655.0,80.7566,80.8188,80.7122,80.8188,13655.0
2018-09-04 10:50:00,90.98,91.03,90.92,90.98,12819.0,80.8099,80.8543,80.7566,80.8099,12819.0
2018-09-04 10:55:00,90.98,91.02,90.97,90.99,6111.0,80.8099,80.8454,80.801,80.8188,6111.0
2018-09-04 11:00:00,90.97,91.0,90.97,90.98,9541.0,80.801,80.8277,80.801,80.8099,9541.0
2018-09-04 11:05:00,90.97,90.99,90.95,90.98,7627.0,80.801,80.8188,80.7833,80.8099,7627.0
2018-09-04 11:10:00,91.0,91.03,90.95,90.99,8784.0,80.8277,80.8543,80.7833,80.8188,8784.0
2018-09-04 11:15:00,91.0,91.0,90.94,90.99,10191.0,80.8277,80.8277,80.7744,80.8188,10191.0
2018-09-04 11:20:00,90.99,90.99,90.95,90.96,11800.0,80.8188,80.8188,80.7833,80.7921,11800.0
2018-09-04 11:25:00,90.96,90.97,90.9,90.9,7265.0,80.7921,80.801,80.7388,80.7388,7265.0
2018-09-04 11:30:00,90.9,91.0,90.88,91.0,18918.0,80.7388,80.8277,80.7211,80.8277,18918.0
2018-09-04 11:35:00,91.0,91.11,90.99,91.11,16649.0,80.8277,80.9254,80.8188,80.9254,16649.0
2018-09-04 11:40:00,91.1,91.1,91.02,91.02,12011.0,80.9165,80.9165,80.8454,80.8454,12011.0
2018-09-04 11:45:00,91.03,91.1,91.01,91.1,5426.0,80.8543,80.9165,80.8366,80.9165,5426.0
2018-09-04 11:50:00,91.1,91.14,91.07,91.14,6903.0,80.9165,80.952,80.8898,80.952,6903.0
2018-09-04 11:55:00,91.13,91.16,91.09,91.1,8261.0,80.9431,80.9698,80.9076,80.9165,8261.0
2018-09-04 12:00:00,91.1,91.1,90.99,90.99,4476.0,80.9165,80.9165,80.8188,80.8188,4476.0
2018-09-04 12:05:00,91.0,91.02,90.94,90.94,4586.0,80.8277,80.8454,80.7744,80.7744,4586.0
2018-09-04 12:10:00,90.93,90.96,90.92,90.95,12466.0,80.7655,80.7921,80.7566,80.7833,12466.0
2018-09-04 12:15:00,90.93,90.98,90.93,90.95,5780.0,80.7655,80.8099,80.7655,80.7833,5780.0
2018-09-04 12:20:00,90.95,90.95,90.84,90.84,4769.0,80.7833,80.7833,80.6856,80.6856,4769.0
2018-09-04 12:25:00,90.83,90.88,90.81,90.88,8095.0,80.6767,80.7211,80.6589,80.7211,8095.0
2018-09-04 12:30:00,90.85,90.9,90.84,90.84,7714.0,80.6944,80.7388,80.6856,80.6856,7714.0
2018-09-04 12:35:00,90.84,90.88,90.81,90.82,4288.0,80.6856,80.7211,80.6589,80.6678,4288.0
2018-09-04 12:40:00,90.83,90.89,90.83,90.89,4117.0,80.6767,80.73,80.6767,80.73,4117.0
2018-09-04 12:45:00,90.89,90.93,90.88,90.92,3810.0,80.73,80.7655,80.7211,80.7566,3810.0
2018-09-04 12:50:00,90.91,90.93,90.88,90.92,3112.0,80.7477,80.7655,80.7211,80.7566,3112.0
2018-09-04 12:55:00,90.93,90.97,90.92,90.95,10226.0,80.7655,80.801,80.7566,80.7833,10226.0
2018-09-04 13:00:00,90.95,91.02,90.93,90.98,9758.0,80.7833,80.8454,80.7655,80.8099,9758.0
2018-09-04 13:05:00,90.99,91.04,90.99,91.0,3781.0,80.8188,80.8632,80.8188,80.8277,3781.0
2018-09-04 13:10:00,91.02,91.02,91.0,91.02,5010.0,80.8454,80.8454,80.8277,80.8454,5010.0
2018-09-04 13:15:00,91.02,91.03,90.99,91.0,4420.0,80.8454,80.8543,80.8188,80.8277,4420.0
2018-09-04 13:20:00,91.01,91.03,91.0,91.02,4147.0,80.8366,80.8543,80.8277,80.8454,4147.0
2018-09-04 13:25:00,91.03,91.04,90.95,90.96,6365.0,80.8543,80.8632,80.7833,80.7921,6365.0
2018-09-04 13:30:00,90.97,91.01,90.97,91.01,5369.0,80.801,80.8366,80.801,80.8366,5369.0
2018-09-04 13:35:00,91.01,91.05,90.98,90.98,7939.0,80.8366,80.8721,80.8099,80.8099,7939.0
2018-09-04 13:40:00,90.97,91.03,90.92,90.93,5468.0,80.801,80.8543,80.7566,80.7655,5468.0
2018-09-04 13:45:00,90.92,90.94,90.89,90.92,4278.0,80.7566,80.7744,80.73,80.7566,4278.0
2018-09-04 13:50:00,90.94,90.97,90.91,90.91,8438.0,80.7744,80.801,80.7477,80.7477,8438.0
2018-09-04 13:55:00,90.92,90.92,90.88,90.91,4427.0,80.7566,80.7566,80.7211,80.7477,4427.0
2018-09-04 14:00:00,90.93,90.93,90.86,90.86,7304.0,80.7655,80.7655,80.7033,80.7033,7304.0
2018-09-04 14:05:00,90.86,90.89,90.86,90.86,6103.0,80.7033,80.73,80.7033,80.7033,6103.0
2018-09-04 14:10:00,90.87,90.87,90.83,90.86,7130.0,80.7122,80.7122,80.6767,80.7033,7130.0
2018-09-04 14:15:00,90.85,90.91,90.85,90.86,11552.0,80.6944,80.7477,80.6944,80.7033,11552.0
2018-09-04 14:20:00,90.86,90.92,90.86,90.9,12405.0,80.7033,80.7566,80.7033,80.7388,12405.0
2018-09-04 14:25:00,90.91,90.96,90.89,90.95,13369.0,80.7477,80.7921,80.73,80.7833,13369.0
2018-09-04 14:30:00,90.96,90.97,90.93,90.97,9021.0,80.7921,80.801,80.7655,80.801,9021.0
2018-09-04 14:35:00,90.97,91.02,90.97,91.0,10178.0,80.801,80.8454,80.801,80.8277,10178.0
2018-09-04 14:40:00,91.0,91.0,90.96,90.96,6706.0,80.8277,80.8277,80.7921,80.7921,6706.0
2018-09-04 14:45:00,90.96,90.96,90.91,90.93,12622.0,80.7921,80.7921,80.7477,80.7655,12622.0
2018-09-04 14:50:00,90.93,91.02,90.93,91.02,10509.0,80.7655,80.8454,80.7655,80.8454,10509.0
2018-09-04 14:55:00,91.0,91.0,90.96,90.98,11486.0,80.8277,80.8277,80.7921,80.8099,11486.0
2018-09-04 15:00:00,90.97,90.99,90.92,90.94,12602.0,80.801,80.8188,80.7566,80.7744,12602.0
2018-09-04 15:05:00,90.94,91.02,90.93,91.0,14061.0,80.7744,80.8454,80.7655,80.8277,14061.0
2018-09-04 15:10:00,91.0,91.03,90.97,91.01,10243.0,80.8277,80.8543,80.801,80.8366,10243.0
2018-09-04 15:15:00,91.03,91.07,91.01,91.03,17618.0,80.8543,80.8898,80.8366,80.8543,17618.0
2018-09-04 15:20:00,91.03,91.13,91.03,91.09,21043.0,80.8543,80.9431,80.8543,80.9076,21043.0
2018-09-04 15:25:00,91.09,91.17,91.08,91.08,21068.0,80.9076,80.9787,80.8987,80.8987,21068.0
2018-09-04 15:30:00,91.09,91.11,91.02,91.05,24832.0,80.9076,80.9254,80.8454,80.8721,24832.0
2018-09-04 15:35:00,91.06,91.1,91.05,91.08,31618.0,80.881,80.9165,80.8721,80.8987,31618.0
2018-09-04 15:40:00,91.09,91.09,91.0,91.0,14997.0,80.9076,80.9076,80.8277,80.8277,14997.0
2018-09-04 15:45:00,91.0,91.02,90.97,91.0,31880.0,80.8277,80.8454,80.801,80.8277,31880.0
2018-09-04 15:50:00,91.01,91.02,90.98,90.98,20132.0,80.8366,80.8454,80.8099,80.8099,20132.0
2018-09-04 15:55:00,90.99,91.12,90.98,91.12,79906.0,80.8188,80.9343,80.8099,80.9343,79906.0
2018-09-05 09:30:00,90.85,91.02,90.66,90.81,25432.0,80.6944,80.8454,80.5257,80.6589,25432.0
2018-09-05 09:35:00,90.83,90.99,90.82,90.99,11718.0,80.6767,80.8188,80.6678,80.8188,11718.0
2018-09-05 09:40:00,90.99,90.99,90.83,90.85,26550.0,80.8188,80.8188,80.6767,80.6944,26550.0
2018-09-05 09:45:00,90.87,90.98,90.84,90.98,19554.0,80.7122,80.8099,80.6856,80.8099,19554.0
2018-09-05 09:50:00,90.97,91.17,90.97,91.17,10251.0,80.801,80.9787,80.801,80.9787,10251.0
2018-09-05 09:55:00,91.17,91.23,91.0,91.06,15277.0,80.9787,81.032,80.8277,80.881,15277.0
2018-09-05 10:00:00,91.06,91.3,91.03,91.3,9739.0,80.881,81.0941,80.8543,81.0941,9739.0
2018-09-05 10:05:00,91.33,91.33,91.24,91.31,13106.0,81.1208,81.1208,81.0408,81.103,13106.0
2018-09-05 10:10:00,91.33,91.35,91.18,91.18,15542.0,81.1208,81.1385,80.9875,80.9875,15542.0
2018-09-05 10:15:00,91.18,91.25,91.16,91.25,18560.0,80.9875,81.0497,80.9698,81.0497,18560.0
2018-09-05 10:20:00,91.25,91.29,91.12,91.12,20186.0,81.0497,81.0853,80.9343,80.9343,20186.0
2018-09-05 10:25:00,91.13,91.26,91.1,91.26,11927.0,80.9431,81.0586,80.9165,81.0586,11927.0
2018-09-05 10:30:00,91.24,91.28,91.17,91.2,10700.0,81.0408,81.0764,80.9787,81.0053,10700.0
2018-09-05 10:35:00,91.2,91.21,91.09,91.17,23572.0,81.0053,81.0142,80.9076,80.9787,23572.0
2018-09-05 10:40:00,91.15,91.23,91.14,91.21,21925.0,80.9609,81.032,80.952,81.0142,21925.0
2018-09-05 10:45:00,91.22,91.36,91.22,91.35,17667.0,81.0231,81.1474,81.0231,81.1385,17667.0
2018-09-05 10:50:00,91.36,91.36,91.21,91.22,25142.0,81.1474,81.1474,81.0142,81.0231,25142.0
2018-09-05 10:55:00,91.23,91.23,91.14,91.18,14622.0,81.032,81.032,80.952,80.9875,14622.0
2018-09-05 11:00:00,91.19,91.22,91.16,91.17,14386.0,80.9964,81.0231,80.9698,80.9787,14386.0
2018-09-05 11:05:00,91.19,91.25,91.15,91.25,11901.0,80.9964,81.0497,80.9609,81.0497,11901.0
2018-09-05 11:10:00,91.25,91.28,91.2,91.21,10994.0,81.0497,81.0764,81.0053,81.0142,10994.0
2018-09-05 11:15:00,91.23,91.34,91.22,91.33,7859.0,81.032,81.1297,81.0231,81.1208,7859.0
2018-09-05 11:20:00,91.33,91.39,91.3,91.3,16184.0,81.1208,81.1741,81.0941,81.0941,16184.0
2018-09-05 11:25:00,91.31,91.31,91.15,91.15,16058.0,81.103,81.103,80.9609,80.9609,16058.0
2018-09-05 11:30:00,91.16,91.23,91.12,91.19,24579.0,80.9698,81.032,80.9343,80.9964,24579.0
2018-09-05 11:35:00,91.2,91.21,91.14,91.21,17981.0,81.0053,81.0142,80.952,81.0142,17981.0
2018-09-05 11:40:00,91.22,91.25,91.15,91.19,8276.0,81.0231,81.0497,80.9609,80.9964,8276.0
2018-09-05 11:45:00,91.19,91.22,91.15,91.21,12654.0,80.9964,81.0231,80.9609,81.0142,12654.0
2018-09-05 11:50:00,91.22,91.28,91.22,91.28,6311.0,81.0231,81.0764,81.0231,81.0764,6311.0
2018-09-05 11:55:00,91.27,91.31,91.26,91.28,20616.0,81.0675,81.103,81.0586,81.0764,20616.0
2018-09-05 12:00:00,91.28,91.29,91.26,91.27,5641.0,81.0764,81.0853,81.0586,81.0675,5641.0
2018-09-05 12:05:00,91.27,91.28,91.26,91.27,8327.0,81.0675,81.0764,81.0586,81.0675,8327.0
2018-09-05 12:10:00,91.28,91.28,91.23,91.27,12389.0,81.0764,81.0764,81.032,81.0675,12389.0
2018-09-05 12:15:00,91.27,91.36,91.26,91.36,10714.0,81.0675,81.1474,81.0586,81.1474,10714.0
2018-09-05 12:20:00,91.36,91.38,91.31,91.31,6675.0,81.1474,81.1652,81.103,81.103,6675.0
2018-09-05 12:25:00,91.31,91.33,91.29,91.31,6261.0,81.103,81.1208,81.0853,81.103,6261.0
2018-09-05 12:30:00,91.32,91.37,91.31,91.35,9708.0,81.1119,81.1563,81.103,81.1385,9708.0
2018-09-05 12:35:00,91.34,91.42,91.33,91.4,24497.0,81.1297,81.2007,81.1208,81.183,24497.0
2018-09-05 12:40:00,91.41,91.42,91.36,91.37,9549.0,81.1918,81.2007,81.1474,81.1563,9549.0
2018-09-05 12:45:00,91.37,91.4,91.35,91.37,8806.0,81.1563,81.183,81.1385,81.1563,8806.0
2018-09-05 12:50:00,91.38,91.41,91.36,91.39,15485.0,81.1652,81.1918,81.1474,81.1741,15485.0
2018-09-05 12:55:00,91.39,91.41,91.32,91.34,12459.0,81.1741,81.1918,81.1119,81.1297,12459.0
2018-09-05 13:00:00,91.33,91.4,91.33,91.38,7144.0,81.1208,81.183,81.1208,81.1652,7144.0
2018-09-05 13:05:00,91.37,91.47,91.37,91.42,5852.0,81.1563,81.2451,81.1563,81.2007,5852.0
2018-09-05 13:10:00,91.43,91.46,91.42,91.42,7784.0,81.2096,81.2362,81.2007,81.2007,7784.0
2018-09-05 13:15:00,91.43,91.52,91.41,91.49,22624.0,81.2096,81.2895,81.1918,81.2629,22624.0
2018-09-05 13:20:00,91.49,91.52,91.46,91.47,6969.0,81.2629,81.2895,81.2362,81.2451,6969.0
2018-09-05 13:25:00,91.47,91.47,91.41,91.45,8149.0,81.2451,81.2451,81.1918,81.2274,8149.0
2018-09-05 13:30:00,91.45,91.54,91.44,91.5,8313.0,81.2274,81.3073,81.2185,81.2718,8313.0
2018-09-05 13:35:00,91.49,91.54,91.49,91.51,5399.0,81.2629,81.3073,81.2629,81.2807,5399.0
2018-09-05 13:40:00,91.51,91.52,91.48,91.49,9038.0,81.2807,81.2895,81.254,81.2629,9038.0
2018-09-05 13:45:00,91.48,91.48,91.44,91.46,7712.0,81.254,81.254,81.2185,81.2362,7712.0
2018-09-05 13:50:00,91.47,91.51,91.44,91.45,12777.0,81.2451,81.2807,81.2185,81.2274,12777.0
2018-09-05 13:55:00,91.46,91.48,91.43,91.47,6970.0,81.2362,81.254,81.2096,81.2451,6970.0
2018-09-05 14:00:00,91.47,91.49,91.39,91.39,9328.0,81.2451,81.2629,81.1741,81.1741,9328.0
2018-09-05 14:05:00,91.41,91.43,91.37,91.39,14504.0,81.1918,81.2096,81.1563,81.1741,14504.0
2018-09-05 14:10:00,91.4,91.4,91.35,91.38,10548.0,81.183,81.183,81.1385,81.1652,10548.0
2018-09-05 14:15:00,91.37,91.37,91.32,91.33,17926.0,81.1563,81.1563,81.1119,81.1208,17926.0
2018-09-05 14:20:00,91.33,91.38,91.32,91.38,14622.0,81.1208,81.1652,81.1119,81.1652,14622.0
2018-09-05 14:25:00,91.35,91.38,91.33,91.38,13311.0,81.1385,81.1652,81.1208,81.1652,13311.0
2018-09-05 14:30:00,91.38,91.39,91.32,91.32,9416.0,81.1652,81.1741,81.1119,81.1119,9416.0
2018-09-05 14:35:00,91.33,91.37,91.31,91.32,12705.0,81.1208,81.1563,81.103,81.1119,12705.0
2018-09-05 14:40:00,91.31,91.38,91.31,91.37,8070.0,81.103,81.1652,81.103,81.1563,8070.0
2018-09-05 14:45:00,91.38,91.38,91.32,91.34,5623.0,81.1652,81.1652,81.1119,81.1297,5623.0
2018-09-05 14:50:00,91.34,91.39,91.31,91.39,7403.0,81.1297,81.1741,81.103,81.1741,7403.0
2018-09-05 14:55:00,91.39,91.45,91.39,91.45,9039.0,81.1741,81.2274,81.1741,81.2274,9039.0
2018-09-05 15:00:00,91.43,91.45,91.4,91.4,6535.0,81.2096,81.2274,81.183,81.183,6535.0
2018-09-05 15:05:00,91.41,91.47,91.39,91.47,16282.0,81.1918,81.2451,81.1741,81.2451,16282.0
2018-09-05 15:10:00,91.46,91.52,91.45,91.51,8155.0,81.2362,81.2895,81.2274,81.2807,8155.0
2018-09-05 15:15:00,91.53,91.63,91.53,91.54,26560.0,81.2984,81.3872,81.2984,81.3073,26560.0
2018-09-05 15:20:00,91.53,91.55,91.49,91.53,10943.0,81.2984,81.3162,81.2629,81.2984,10943.0
2018-09-05 15:25:00,91.52,91.53,91.49,91.52,11500.0,81.2895,81.2984,81.2629,81.2895,11500.0
2018-09-05 15:30:00,91.52,91.54,91.5,91.53,14819.0,81.2895,81.3073,81.2718,81.2984,14819.0
2018-09-05 15:35:00,91.53,91.56,91.51,91.56,20304.0,81.2984,81.3251,81.2807,81.3251,20304.0
2018-09-05 15:40:00,91.55,91.56,91.45,91.47,38274.0,81.3162,81.3251,81.2274,81.2451,38274.0
2018-09-05 15:45:00,91.46,91.48,91.4,91.46,51384.0,81.2362,81.254,81.183,81.2362,51384.0
2018-09-05 15:50:00,91.46,91.54,91.45,91.53,47078.0,81.2362,81.3073,81.2274,81.2984,47078.0
2018-09-05 15:55:00,91.52,91.63,91.51,91.54,114978.0,81.2895,81.3872,81.2807,81.3073,114978.0
2018-09-06 09:30:00,91.06,91.37,91.06,91.37,25398.0,81.2903,81.567,81.2903,81.567,25398.0
2018-09-06 09:35:00,91.37,91.5,91.31,91.31,16267.0,81.567,81.6831,81.5135,81.5135,16267.0
2018-09-06 09:40:00,91.34,91.53,91.34,91.49,16019.0,81.5403,81.7099,81.5403,81.6742,16019.0
2018-09-06 09:45:00,91.5,91.56,91.49,91.54,15761.0,81.6831,81.7367,81.6742,81.7188,15761.0
2018-09-06 09:50:00,91.54,91.58,91.52,91.57,7752.0,81.7188,81.7545,81.7009,81.7456,7752.0
2018-09-06 09:55:00,91.56,91.71,91.56,91.66,15655.0,81.7367,81.8706,81.7367,81.8259,15655.0
2018-09-06 10:00:00,91.64,91.64,91.52,91.52,6191.0,81.8081,81.8081,81.7009,81.7009,6191.0
2018-09-06 10:05:00,91.49,91.5,91.38,91.39,4586.0,81.6742,81.6831,81.576,81.5849,4586.0
2018-09-06 10:10:00,91.36,91.36,91.24,91.24,7800.0,81.5581,81.5581,81.451,81.451,7800.0
2018-09-06 10:15:00,91.28,91.44,91.28,91.41,14010.0,81.4867,81.6295,81.4867,81.6027,14010.0
2018-09-06 10:20:00,91.42,91.46,91.37,91.46,14956.0,81.6117,81.6474,81.567,81.6474,14956.0
2018-09-06 10:25:00,91.48,91.6,91.47,91.56,18515.0,81.6652,81.7724,81.6563,81.7367,18515.0
2018-09-06 10:30:00,91.57,91.59,91.51,91.56,5259.0,81.7456,81.7634,81.692,81.7367,5259.0
2018-09-06 10:35:00,91.55,91.59,91.48,91.57,5666.0,81.7277,81.7634,81.6652,81.7456,5666.0
2018-09-06 10:40:00,91.58,91.63,91.51,91.63,11380.0,81.7545,81.7991,81.692,81.7991,11380.0
2018-09-06 10:45:00,91.62,91.66,91.45,91.45,22245.0,81.7902,81.8259,81.6385,81.6385,22245.0
2018-09-06 10:50:00,91.45,91.5,91.44,91.46,13387.0,81.6385,81.6831,81.6295,81.6474,13387.0
2018-09-06 10:55:00,91.46,91.57,91.37,91.51,11843.0,81.6474,81.7456,81.567,81.692,11843.0
2018-09-06 11:00:00,91.53,91.54,91.43,91.44,7859.0,81.7099,81.7188,81.6206,81.6295,7859.0
2018-09-06 11:05:00,91.44,91.53,91.43,91.52,10851.0,81.6295,81.7099,81.6206,81.7009,10851.0
2018-09-06 11:10:00,91.51,91.57,91.48,91.49,10567.0,81.692,81.7456,81.6652,81.6742,10567.0
2018-09-06 11:15:00,91.46,91.51,91.42,91.42,10181.0,81.6474,81.692,81.6117,81.6117,10181.0
2018-09-06 11:20:00,91.41,91.52,91.4,91.52,8007.0,81.6027,81.7009,81.5938,81.7009,8007.0
2018-09-06 11:25:00,91.48,91.52,91.41,91.43,10672.0,81.6652,81.7009,81.6027,81.6206,10672.0
2018-09-06 11:30:00,91.42,91.51,91.42,91.47,8195.0,81.6117,81.692,81.6117,81.6563,8195.0
2018-09-06 11:35:00,91.45,91.46,91.38,91.42,4329.0,81.6385,81.6474,81.576,81.6117,4329.0
2018-09-06 11:40:00,91.42,91.45,91.4,91.4,6370.0,81.6117,81.6385,81.5938,81.5938,6370.0
2018-09-06 11:45:00,91.41,91.51,91.41,91.49,7482.0,81.6027,81.692,81.6027,81.6742,7482.0
2018-09-06 11:50:00,91.51,91.57,91.5,91.55,6827.0,81.692,81.7456,81.6831,81.7277,6827.0
2018-09-06 11:55:00,91.55,91.67,91.55,91.63,12120.0,81.7277,81.8349,81.7277,81.7991,12120.0
2018-09-06 12:00:00,91.63,91.63,91.56,91.59,9076.0,81.7991,81.7991,81.7367,81.7634,9076.0
2018-09-06 12:05:00,91.59,91.6,91.57,91.6,4045.0,81.7634,81.7724,81.7456,81.7724,4045.0
2018-09-06 12:10:00,91.6,91.63,91.57,91.57,9318.0,81.7724,81.7991,81.7456,81.7456,9318.0
2018-09-06 12:15:00,91.58,91.67,91.58,91.67,10265.0,81.7545,81.8349,81.7545,81.8349,10265.0
2018-09-06 12:20:00,91.68,91.75,91.67,91.72,10442.0,81.8438,81.9063,81.8349,81.8795,10442.0
2018-09-06 12:25:00,91.74,91.78,91.71,91.71,4856.0,81.8973,81.933,81.8706,81.8706,4856.0
2018-09-06 12:30:00,91.69,91.74,91.68,91.73,7112.0,81.8527,81.8973,81.8438,81.8884,7112.0
2018-09-06 12:35:00,91.73,91.73,91.68,91.69,5153.0,81.8884,81.8884,81.8438,81.8527,5153.0
2018-09-06 12:40:00,91.68,91.69,91.66,91.68,7209.0,81.8438,81.8527,81.8259,81.8438,7209.0
2018-09-06 12:45:00,91.68,91.7,91.66,91.66,8692.0,81.8438,81.8616,81.8259,81.8259,8692.0
2018-09-06 12:50:00,91.66,91.67,91.64,91.66,4727.0,81.8259,81.8349,81.8081,81.8259,4727.0
2018-09-06 12:55:00,91.66,91.7,91.65,91.7,7098.0,81.8259,81.8616,81.817,81.8616,7098.0
2018-09-06 13:00:00,91.69,91.71,91.66,91.69,9817.0,81.8527,81.8706,81.8259,81.8527,9817.0
2018-09-06 13:05:00,91.7,91.72,91.68,91.68,7071.0,81.8616,81.8795,81.8438,81.8438,7071.0
2018-09-06 13:10:00,91.69,91.69,91.65,91.66,9124.0,81.8527,81.8527,81.817,81.8259,9124.0
2018-09-06 13:15:00,91.67,91.74,91.66,91.73,7864.0,81.8349,81.8973,81.8259,81.8884,7864.0
2018-09-06 13:20:00,91.72,91.74,91.7,91.71,5645.0,81.8795,81.8973,81.8616,81.8706,5645.0
2018-09-06 13:25:00,91.73,91.79,91.72,91.79,12074.0,81.8884,81.942,81.8795,81.942,12074.0
2018-09-06 13:30:00,91.79,91.85,91.79,91.81,11419.0,81.942,81.9955,81.942,81.9598,11419.0
2018-09-06 13:35:00,91.83,91.86,91.79,91.79,8859.0,81.9777,82.0045,81.942,81.942,8859.0
2018-09-06 13:40:00,91.79,91.79,91.75,91.76,5797.0,81.942,81.942,81.9063,81.9152,5797.0
2018-09-06 13:45:00,91.76,91.78,91.73,91.73,8322.0,81.9152,81.933,81.8884,81.8884,8322.0
2018-09-06 13:50:00,91.74,91.78,91.74,91.78,6573.0,81.8973,81.933,81.8973,81.933,6573.0
2018-09-06 13:55:00,91.78,91.79,91.76,91.76,5660.0,81.933,81.942,81.9152,81.9152,5660.0
2018-09-06 14:00:00,91.76,91.8,91.73,91.74,11920.0,81.9152,81.9509,81.8884,81.8973,11920.0
2018-09-06 14:05:00,91.75,91.79,91.71,91.79,8867.0,81.9063,81.942,81.8706,81.942,8867.0
2018-09-06 14:10:00,91.79,91.8,91.77,91.79,5169.0,81.942,81.9509,81.9241,81.942,5169.0
2018-09-06 14:15:00,91.78,91.79,91.76,91.79,8178.0,81.933,81.942,81.9152,81.942,8178.0
2018-09-06 14:20:00,91.78,91.82,91.76,91.77,11451.0,81.933,81.9688,81.9152,81.9241,11451.0
2018-09-06 14:25:00,91.76,91.76,91.72,91.73,7005.0,81.9152,81.9152,81.8795,81.8884,7005.0
2018-09-06 14:30:00,91.73,91.8,91.73,91.78,8057.0,81.8884,81.9509,81.8884,81.933,8057.0
2018-09-06 14:35:00,91.8,91.82,91.75,91.76,8073.0,81.9509,81.9688,81.9063,81.9152,8073.0
2018-09-06 14:40:00,91.77,91.8,91.77,91.79,6163.0,81.9241,81.9509,81.9241,81.942,6163.0
2018-09-06 14:45:00,91.8,91.82,91.76,91.76,7605.0,81.9509,81.9688,81.9152,81.9152,7605.0
2018-09-06 14:50:00,91.76,91.82,91.75,91.82,9267.0,81.9152,81.9688,81.9063,81.9688,9267.0
2018-09-06 14:55:00,91.83,91.85,91.79,91.79,10536.0,81.9777,81.9955,81.942,81.942,10536.0
2018-09-06 15:00:00,91.78,91.83,91.78,91.81,13273.0,81.933,81.9777,81.933,81.9598,13273.0
2018-09-06 15:05:00,91.81,91.82,91.8,91.81,6855.0,81.9598,81.9688,81.9509,81.9598,6855.0
2018-09-06 15:10:00,91.81,91.85,91.81,91.83,10487.0,81.9598,81.9955,81.9598,81.9777,10487.0
2018-09-06 15:15:00,91.83,91.83,91.8,91.8,14922.0,81.9777,81.9777,81.9509,81.9509,14922.0
2018-09-06 15:20:00,91.8,91.83,91.8,91.83,6688.0,81.9509,81.9777,81.9509,81.9777,6688.0
2018-09-06 15:25:00,91.83,91.9,91.83,91.9,11540.0,81.9777,82.0402,81.9777,82.0402,11540.0
2018-09-06 15:30:00,91.91,91.92,91.86,91.87,14006.0,82.0491,82.058,82.0045,82.0134,14006.0
2018-09-06 15:35:00,91.87,91.88,91.85,91.88,34653.0,82.0134,82.0223,81.9955,82.0223,34653.0
2018-09-06 15:40:00,91.87,91.9,91.81,91.82,22805.0,82.0134,82.0402,81.9598,81.9688,22805.0
2018-09-06 15:45:00,91.81,91.87,91.8,91.85,23951.0,81.9598,82.0134,81.9509,81.9955,23951.0
2018-09-06 15:50:00,91.84,91.84,91.79,91.82,33594.0,81.9866,81.9866,81.942,81.9688,33594.0
2018-09-06 15:55:00,91.83,91.87,91.82,91.87,125631.0,81.9777,82.0134,81.9688,82.0134,125631.0
2018-09-07 09:30:00,91.81,91.9,91.65,91.86,21460.0,81.9598,82.0402,81.817,82.0045,21460.0
2018-09-07 09:35:00,91.83,91.83,91.6,91.69,5900.0,81.9777,81.9777,81.7724,81.8527,5900.0
2018-09-07 09:40:00,91.69,91.88,91.69,91.85,9428.0,81.8527,82.0223,81.8527,81.9955,9428.0
2018-09-07 09:45:00,91.85,91.85,91.69,91.73,19110.0,81.9955,81.9955,81.8527,81.8884,19110.0
2018-09-07 09:50:00,91.75,91.79,91.75,91.79,6005.0,81.9063,81.942,81.9063,81.942,6005.0
2018-09-07 09:55:00,91.78,91.79,91.67,91.72,16899.0,81.933,81.942,81.8349,81.8795,16899.0
2018-09-07 10:00:00,91.7,91.76,91.68,91.76,6896.0,81.8616,81.9152,81.8438,81.9152,6896.0
2018-09-07 10:05:00,91.78,91.85,91.74,91.84,5760.0,81.933,81.9955,81.8973,81.9866,5760.0
2018-09-07 10:10:00,91.85,91.92,91.82,91.92,6797.0,81.9955,82.058,81.9688,82.058,6797.0
2018-09-07 10:15:00,91.93,91.99,91.91,91.99,7630.0,82.067,82.1205,82.0491,82.1205,7630.0
2018-09-07 10:20:00,91.96,92.13,91.96,92.13,16565.0,82.0937,82.2455,82.0937,82.2455,16565.0
2018-09-07 10:25:00,92.11,92.2,92.09,92.17,6645.0,82.2276,82.308,82.2098,82.2812,6645.0
2018-09-07 10:30:00,92.16,92.18,92.13,92.15,5848.0,82.2723,82.2901,82.2455,82.2634,5848.0
2018-09-07 10:35:00,92.13,92.19,92.13,92.19,4365.0,82.2455,82.2991,82.2455,82.2991,4365.0
2018-09-07 10:40:00,92.19,92.21,92.16,92.17,4225.0,82.2991,82.3169,82.2723,82.2812,4225.0
2018-09-07 10:45:00,92.19,92.29,92.19,92.25,8608.0,82.2991,82.3883,82.2991,82.3526,8608.0
2018-09-07 10:50:00,92.23,92.25,92.22,92.24,3648.0,82.3348,82.3526,82.3258,82.3437,3648.0
2018-09-07 10:55:00,92.24,92.28,92.21,92.21,5358.0,82.3437,82.3794,82.3169,82.3169,5358.0
2018-09-07 11:00:00,92.22,92.22,92.15,92.15,2619.0,82.3258,82.3258,82.2634,82.2634,2619.0
2018-09-07 11:05:00,92.13,92.22,92.12,92.19,5137.0,82.2455,82.3258,82.2366,82.2991,5137.0
2018-09-07 11:10:00,92.17,92.23,92.15,92.22,3110.0,82.2812,82.3348,82.2634,82.3258,3110.0
2018-09-07 11:15:00,92.22,92.31,92.21,92.31,3981.0,82.3258,82.4062,82.3169,82.4062,3981.0
2018-09-07 11:20:00,92.3,92.31,92.26,92.26,4313.0,82.3973,82.4062,82.3616,82.3616,4313.0
2018-09-07 11:25:00,92.28,92.35,92.27,92.34,5196.0,82.3794,82.4419,82.3705,82.433,5196.0
2018-09-07 11:30:00,92.35,92.36,92.24,92.27,6065.0,82.4419,82.4508,82.3437,82.3705,6065.0
2018-09-07 11:35:00,92.27,92.35,92.27,92.33,4925.0,82.3705,82.4419,82.3705,82.424,4925.0
2018-09-07 11:40:00,92.33,92.35,92.24,92.24,4315.0,82.424,82.4419,82.3437,82.3437,4315.0
2018-09-07 11:45:00,92.26,92.26,92.08,92.09,16315.0,82.3616,82.3616,82.2009,82.2098,16315.0
2018-09-07 11:50:00,92.09,92.1,92.05,92.09,8369.0,82.2098,82.2187,82.1741,82.2098,8369.0
2018-09-07 11:55:00,92.08,92.09,92.06,92.06,5300.0,82.2009,82.2098,82.183,82.183,5300.0
2018-09-07 12:00:00,92.05,92.05,91.98,92.02,8009.0,82.1741,82.1741,82.1116,82.1473,8009.0
2018-09-07 12:05:00,92.03,92.04,91.86,91.89,33036.0,82.1562,82.1652,82.0045,82.0312,33036.0
2018-09-07 12:10:00,91.9,92.03,91.89,92.03,16800.0,82.0402,82.1562,82.0312,82.1562,16800.0
2018-09-07 12:15:00,92.03,92.05,91.97,92.03,10097.0,82.1562,82.1741,82.1027,82.1562,10097.0
2018-09-07 12:20:00,92.02,92.04,91.98,91.99,4800.0,82.1473,82.1652,82.1116,82.1205,4800.0
2018-09-07 12:25:00,91.97,91.98,91.9,91.91,6500.0,82.1027,82.1116,82.0402,82.0491,6500.0
2018-09-07 12:30:00,91.9,91.99,91.88,91.89,4360.0,82.0402,82.1205,82.0223,82.0312,4360.0
2018-09-07 12:35:00,91.88,91.88,91.78,91.79,3142.0,82.0223,82.0223,81.933,81.942,3142.0
2018-09-07 12:40:00,91.8,91.8,91.74,91.74,2750.0,81.9509,81.9509,81.8973,81.8973,2750.0
2018-09-07 12:45:00,91.76,91.82,91.75,91.8,5261.0,81.9152,81.9688,81.9063,81.9509,5261.0
2018-09-07 12:50:00,91.8,91.85,91.78,91.78,3289.0,81.9509,81.9955,81.933,81.933,3289.0
2018-09-07 12:55:00,91.79,91.8,91.77,91.77,3253.0,81.942,81.9509,81.9241,81.9241,3253.0
2018-09-07 13:00:00,91.78,91.79,91.76,91.77,2545.0,81.933,81.942,81.9152,81.9241,2545.0
2018-09-07 13:05:00,91.77,91.77,91.74,91.74,2607.0,81.9241,81.9241,81.8973,81.8973,2607.0
2018-09-07 13:10:00,91.74,91.75,91.73,91.74,3700.0,81.8973,81.9063,81.8884,81.8973,3700.0
2018-09-07 13:15:00,91.74,91.77,91.74,91.74,3635.0,81.8973,81.9241,81.8973,81.8973,3635.0
2018-09-07 13:20:00,91.75,91.75,91.7,91.74,5228.0,81.9063,81.9063,81.8616,81.8973,5228.0
2018-09-07 13:25:00,91.74,91.76,91.72,91.76,8004.0,81.8973,81.9152,81.8795,81.9152,8004.0
2018-09-07 13:30:00,91.76,91.76,91.73,91.74,8900.0,81.9152,81.9152,81.8884,81.8973,8900.0
2018-09-07 13:35:00,91.74,91.74,91.69,91.69,4616.0,81.8973,81.8973,81.8527,81.8527,4616.0
2018-09-07 13:40:00,91.69,91.75,91.69,91.72,3778.0,81.8527,81.9063,81.8527,81.8795,3778.0
2018-09-07 13:45:00,91.73,91.77,91.7,91.74,4440.0,81.8884,81.9241,81.8616,81.8973,4440.0
2018-09-07 13:50:00,91.75,91.8,91.75,91.79,1647.0,81.9063,81.9509,81.9063,81.942,1647.0
2018-09-07 13:55:00,91.79,91.82,91.77,91.82,3813.0,81.942,81.9688,81.9241,81.9688,3813.0
2018-09-07 14:00:00,91.82,91.86,91.81,91.82,4443.0,81.9688,82.0045,81.9598,81.9688,4443.0
2018-09-07 14:05:00,91.82,91.85,91.81,91.85,7740.0,81.9688,81.9955,81.9598,81.9955,7740.0
2018-09-07 14:10:00,91.85,91.9,91.84,91.88,4520.0,81.9955,82.0402,81.9866,82.0223,4520.0
2018-09-07 14:15:00,91.87,91.87,91.8,91.83,5816.0,82.0134,82.0134,81.9509,81.9777,5816.0
2018-09-07 14:20:00,91.83,91.83,91.8,91.8,3422.0,81.9777,81.9777,81.9509,81.9509,3422.0
2018-09-07 14:25:00,91.82,91.85,91.79,91.83,5499.0,81.9688,81.9955,81.942,81.9777,5499.0
2018-09-07 14:30:00,91.83,91.85,91.8,91.8,5175.0,81.9777,81.9955,81.9509,81.9509,5175.0
2018-09-07 14:35:00,91.81,91.86,91.8,91.86,27310.0,81.9598,82.0045,81.9509,82.0045,27310.0
2018-09-07 14:40:00,91.87,91.92,91.87,91.9,11170.0,82.0134,82.058,82.0134,82.0402,11170.0
2018-09-07 14:45:00,91.89,91.91,91.87,91.88,10353.0,82.0312,82.0491,82.0134,82.0223,10353.0
2018-09-07 14:50:00,91.88,91.88,91.84,91.86,15170.0,82.0223,82.0223,81.9866,82.0045,15170.0
2018-09-07 14:55:00,91.85,91.89,91.84,91.89,6929.0,81.9955,82.0312,81.9866,82.0312,6929.0
2018-09-07 15:00:00,91.87,91.88,91.74,91.76,17033.0,82.0134,82.0223,81.8973,81.9152,17033.0
2018-09-07 15:05:00,91.76,91.76,91.72,91.74,4076.0,81.9152,81.9152,81.8795,81.8973,4076.0
2018-09-07 15:10:00,91.75,91.8,91.75,91.79,7149.0,81.9063,81.9509,81.9063,81.942,7149.0
2018-09-07 15:15:00,91.78,91.82,91.75,91.82,5975.0,81.933,81.9688,81.9063,81.9688,5975.0
2018-09-07 15:20:00,91.84,91.85,91.8,91.8,8729.0,81.9866,81.9955,81.9509,81.9509,8729.0
2018-09-07 15:25:00,91.82,91.85,91.82,91.84,6816.0,81.9688,81.9955,81.9688,81.9866,6816.0
2018-09-07 15:30:00,91.84,91.84,91.79,91.82,13346.0,81.9866,81.9866,81.942,81.9688,13346.0
2018-09-07 15:35:00,91.83,91.84,91.78,91.8,18521.0,81.9777,81.9866,81.933,81.9509,18521.0
2018-09-07 15:40:00,91.8,91.8,91.76,91.77,14176.0,81.9509,81.9509,81.9152,81.9241,14176.0
2018-09-07 15:45:00,91.77,91.8,91.73,91.8,24300.0,81.9241,81.9509,81.8884,81.9509,24300.0
2018-09-07 15:50:00,91.78,91.82,91.77,91.81,18976.0,81.933,81.9688,81.9241,81.9598,18976.0
2018-09-07 15:55:00,91.81,91.94,91.79,91.81,76279.0,81.9598,82.0759,81.942,81.9598,76279.0
2018-09-10 09:30:00,92.02,92.14,91.95,92.07,20013.0,82.1473,82.2544,82.0848,82.1919,20013.0
2018-09-10 09:35:00,92.08,92.09,91.93,91.94,7900.0,82.2009,82.2098,82.067,82.0759,7900.0
2018-09-10 09:40:00,91.96,92.03,91.93,91.99,6360.0,82.0937,82.1562,82.067,82.1205,6360.0
2018-09-10 09:45:00,92.02,92.14,92.01,92.11,8622.0,82.1473,82.2544,82.1384,82.2276,8622.0
2018-09-10 09:50:00,92.14,92.19,92.04,92.06,7062.0,82.2544,82.2991,82.1652,82.183,7062.0
2018-09-10 09:55:00,92.05,92.12,92.01,92.01,9166.0,82.1741,82.2366,82.1384,82.1384,9166.0
2018-09-10 10:00:00,92.0,92.0,91.86,91.97,7453.0,82.1294,82.1294,82.0045,82.1027,7453.0
2018-09-10 10:05:00,91.98,91.99,91.95,91.97,7141.0,82.1116,82.1205,82.0848,82.1027,7141.0
2018-09-10 10:10:00,91.97,92.02,91.94,91.94,9899.0,82.1027,82.1473,82.0759,82.0759,9899.0
2018-09-10 10:15:00,91.93,92.1,91.9,92.1,9436.0,82.067,82.2187,82.0402,82.2187,9436.0
2018-09-10 10:20:00,92.09,92.09,91.98,92.01,9972.0,82.2098,82.2098,82.1116,82.1384,9972.0
2018-09-10 10:25:00,91.97,92.01,91.93,91.98,10872.0,82.1027,82.1384,82.067,82.1116,10872.0
2018-09-10 10:30:00,91.98,92.05,91.98,92.04,14294.0,82.1116,82.1741,82.1116,82.1652,14294.0
2018-09-10 10:35:00,92.05,92.11,92.01,92.06,14801.0,82.1741,82.2276,82.1384,82.183,14801.0
2018-09-10 10:40:00,92.04,92.14,92.04,92.13,6663.0,82.1652,82.2544,82.1652,82.2455,6663.0
2018-09-10 10:45:00,92.14,92.17,92.1,92.12,10820.0,82.2544,82.2812,82.2187,82.2366,10820.0
2018-09-10 10:50:00,92.12,92.21,92.1,92.15,9023.0,82.2366,82.3169,82.2187,82.2634,9023.0
2018-09-10 10:55:00,92.14,92.14,92.07,92.09,6045.0,82.2544,82.2544,82.1919,82.2098,6045.0
2018-09-10 11:00:00,92.07,92.13,92.05,92.13,7765.0,82.1919,82.2455,82.1741,82.2455,7765.0
2018-09-10 11:05:00,92.12,92.22,92.1,92.22,8717.0,82.2366,82.3258,82.2187,82.3258,8717.0
2018-09-10 11:10:00,92.22,92.26,92.21,92.24,7470.0,82.3258,82.3616,82.3169,82.3437,7470.0
2018-09-10 11:15:00,92.23,92.23,92.19,92.21,7912.0,82.3348,82.3348,82.2991,82.3169,7912.0
2018-09-10 11:20:00,92.23,92.25,92.19,92.2,5511.0,82.3348,82.3526,82.2991,82.308,5511.0
2018-09-10 11:25:00,92.18,92.22,92.18,92.18,6346.0,82.2901,82.3258,82.2901,82.2901,6346.0
2018-09-10 11:30:00,92.19,92.2,92.16,92.16,5099.0,82.2991,82.308,82.2723,82.2723,5099.0
2018-09-10 11:35:00,92.15,92.16,92.07,92.08,6803.0,82.2634,82.2723,82.1919,82.2009,6803.0
2018-09-10 11:40:00,92.08,92.11,92.05,92.09,6930.0,82.2009,82.2276,82.1741,82.2098,6930.0
2018-09-10 11:45:00,92.09,92.18,92.09,92.17,5521.0,82.2098,82.2901,82.2098,82.2812,5521.0
2018-09-10 11:50:00,92.19,92.24,92.19,92.22,9482.0,82.2991,82.3437,82.2991,82.3258,9482.0
2018-09-10 11:55:00,92.22,92.27,92.18,92.27,5845.0,82.3258,82.3705,82.2901,82.3705,5845.0
2018-09-10 12:00:00,92.26,92.26,92.2,92.25,7827.0,82.3616,82.3616,82.308,82.3526,7827.0
2018-09-10 12:05:00,92.25,92.25,92.17,92.17,4589.0,82.3526,82.3526,82.2812,82.2812,4589.0
2018-09-10 12:10:00,92.17,92.21,92.16,92.19,11201.0,82.2812,82.3169,82.2723,82.2991,11201.0
2018-09-10 12:15:00,92.19,92.23,92.16,92.16,6294.0,82.2991,82.3348,82.2723,82.2723,6294.0
2018-09-10 12:20:00,92.16,92.16,92.12,92.13,4782.0,82.2723,82.2723,82.2366,82.2455,4782.0
2018-09-10 12:25:00,92.14,92.16,92.11,92.12,7446.0,82.2544,82.2723,82.2276,82.2366,7446.0
2018-09-10 12:30:00,92.11,92.11,92.08,92.09,5908.0,82.2276,82.2276,82.2009,82.2098,5908.0
2018-09-10 12:35:00,92.09,92.1,92.06,92.06,7221.0,82.2098,82.2187,82.183,82.183,7221.0
2018-09-10 12:40:00,92.07,92.13,92.07,92.1,6557.0,82.1919,82.2455,82.1919,82.2187,6557.0
2018-09-10 12:45:00,92.11,92.13,92.1,92.11,4900.0,82.2276,82.2455,82.2187,82.2276,4900.0
2018-09-10 12:50:00,92.1,92.12,92.09,92.11,3325.0,82.2187,82.2366,82.2098,82.2276,3325.0
2018-09-10 12:55:00,92.1,92.12,92.07,92.11,8752.0,82.2187,82.2366,82.1919,82.2276,8752.0
2018-09-10 13:00:00,92.12,92.17,92.12,92.16,6299.0,82.2366,82.2812,82.2366,82.2723,6299.0
2018-09-10 13:05:00,92.17,92.21,92.17,92.18,7335.0,82.2812,82.3169,82.2812,82.2901,7335.0
2018-09-10 13:10:00,92.17,92.21,92.14,92.21,6369.0,82.2812,82.3169,82.2544,82.3169,6369.0
2018-09-10 13:15:00,92.2,92.22,92.19,92.2,4887.0,82.308,82.3258,82.2991,82.308,4887.0
2018-09-10 13:20:00,92.2,92.22,92.19,92.21,5264.0,82.308,82.3258,82.2991,82.3169,5264.0
2018-09-10 13:25:00,92.22,92.23,92.21,92.22,8883.0,82.3258,82.3348,82.3169,82.3258,8883.0
2018-09-10 13:30:00,92.23,92.24,92.21,92.22,4105.0,82.3348,82.3437,82.3169,82.3258,4105.0
2018-09-10 13:35:00,92.22,92.22,92.19,92.19,6816.0,82.3258,82.3258,82.2991,82.2991,6816.0
2018-09-10 13:40:00,92.19,92.2,92.18,92.2,5343.0,82.2991,82.308,82.2901,82.308,5343.0
2018-09-10 13:45:00,92.2,92.2,92.15,92.15,8190.0,82.308,82.308,82.2634,82.2634,8190.0
2018-09-10 13:50:00,92.16,92.17,92.14,92.15,6088.0,82.2723,82.2812,82.2544,82.2634,6088.0
2018-09-10 13:55:00,92.14,92.22,92.14,92.21,6277.0,82.2544,82.3258,82.2544,82.3169,6277.0
2018-09-10 14:00:00,92.22,92.25,92.2,92.2,12501.0,82.3258,82.3526,82.308,82.308,12501.0
2018-09-10 14:05:00,92.2,92.21,92.14,92.14,9011.0,82.308,82.3169,82.2544,82.2544,9011.0
2018-09-10 14:10:00,92.15,92.15,92.11,92.11,8642.0,82.2634,82.2634,82.2276,82.2276,8642.0
2018-09-10 14:15:00,92.12,92.13,92.1,92.11,7112.0,82.2366,82.2455,82.2187,82.2276,7112.0
2018-09-10 14:20:00,92.11,92.11,92.07,92.1,5473.0,82.2276,82.2276,82.1919,82.2187,5473.0
2018-09-10 14:25:00,92.11,92.16,92.11,92.15,8202.0,82.2276,82.2723,82.2276,82.2634,8202.0
2018-09-10 14:30:00,92.15,92.19,92.15,92.17,7220.0,82.2634,82.2991,82.2634,82.2812,7220.0
2018-09-10 14:35:00,92.17,92.2,92.16,92.2,6117.0,82.2812,82.308,82.2723,82.308,6117.0
2018-09-10 14:40:00,92.2,92.22,92.18,92.2,8752.0,82.308,82.3258,82.2901,82.308,8752.0
2018-09-10 14:45:00,92.2,92.21,92.17,92.19,9391.0,82.308,82.3169,82.2812,82.2991,9391.0
2018-09-10 14:50:00,92.19,92.2,92.16,92.17,4538.0,82.2991,82.308,82.2723,82.2812,4538.0
2018-09-10 14:55:00,92.17,92.21,92.15,92.21,9899.0,82.2812,82.3169,82.2634,82.3169,9899.0
2018-09-10 15:00:00,92.21,92.24,92.19,92.23,12411.0,82.3169,82.3437,82.2991,82.3348,12411.0
2018-09-10 15:05:00,92.23,92.23,92.15,92.18,15087.0,82.3348,82.3348,82.2634,82.2901,15087.0
2018-09-10 15:10:00,92.18,92.22,92.18,92.18,7729.0,82.2901,82.3258,82.2901,82.2901,7729.0
2018-09-10 15:15:00,92.18,92.19,92.14,92.15,13056.0,82.2901,82.2991,82.2544,82.2634,13056.0
2018-09-10 15:20:00,92.16,92.17,92.13,92.15,16590.0,82.2723,82.2812,82.2455,82.2634,16590.0
2018-09-10 15:25:00,92.15,92.17,92.13,92.15,7164.0,82.2634,82.2812,82.2455,82.2634,7164.0
2018-09-10 15:30:00,92.14,92.16,92.1,92.11,12597.0,82.2544,82.2723,82.2187,82.2276,12597.0
2018-09-10 15:35:00,92.1,92.15,92.07,92.07,25150.0,82.2187,82.2634,82.1919,82.1919,25150.0
2018-09-10 15:40:00,92.07,92.07,92.0,92.04,30217.0,82.1919,82.1919,82.1294,82.1652,30217.0
2018-09-10 15:45:00,92.04,92.08,92.03,92.04,26416.0,82.1652,82.2009,82.1562,82.1652,26416.0
2018-09-10 15:50:00,92.03,92.03,91.97,91.98,50970.0,82.1562,82.1562,82.1027,82.1116,50970.0
2018-09-10 15:55:00,92.0,92.09,91.9,91.94,227333.0,82.1294,82.2098,82.0402,82.0759,227333.0
2018-09-11 09:30:00,91.74,92.1,91.74,91.98,24599.0,81.8973,82.2187,81.8973,82.1116,24599.0
2018-09-11 09:35:00,91.92,92.03,91.88,91.9,10389.0,82.058,82.1562,82.0223,82.0402,10389.0
2018-09-11 09:40:00,91.93,92.27,91.93,92.24,21813.0,82.067,82.3705,82.067,82.3437,21813.0
2018-09-11 09:45:00,92.26,92.44,92.23,92.41,16803.0,82.3616,82.5222,82.3348,82.4955,16803.0
2018-09-11 09:50:00,92.4,92.45,92.35,92.4,23856.0,82.4865,82.5312,82.4419,82.4865,23856.0
2018-09-11 09:55:00,92.38,92.4,92.31,92.35,6209.0,82.4687,82.4865,82.4062,82.4419,6209.0
2018-09-11 10:00:00,92.33,92.33,92.19,92.2,8178.0,82.424,82.424,82.2991,82.308,8178.0
2018-09-11 10:05:00,92.19,92.27,92.14,92.19,5657.0,82.2991,82.3705,82.2544,82.2991,5657.0
2018-09-11 10:10:00,92.19,92.23,92.18,92.18,7692.0,82.2991,82.3348,82.2901,82.2901,7692.0
2018-09-11 10:15:00,92.18,92.2,92.16,92.16,6973.0,82.2901,82.308,82.2723,82.2723,6973.0
2018-09-11 10:20:00,92.14,92.24,92.11,92.22,8481.0,82.2544,82.3437,82.2276,82.3258,8481.0
2018-09-11 10:25:00,92.22,92.31,92.18,92.29,7823.0,82.3258,82.4062,82.2901,82.3883,7823.0
2018-09-11 10:30:00,92.32,92.4,92.32,92.35,8717.0,82.4151,82.4865,82.4151,82.4419,8717.0
2018-09-11 10:35:00,92.34,92.43,92.32,92.43,7892.0,82.433,82.5133,82.4151,82.5133,7892.0
2018-09-11 10:40:00,92.43,92.44,92.36,92.41,18095.0,82.5133,82.5222,82.4508,82.4955,18095.0
2018-09-11 10:45:00,92.42,92.48,92.41,92.48,8447.0,82.5044,82.5579,82.4955,82.5579,8447.0
2018-09-11 10:50:00,92.47,92.52,92.46,92.47,11734.0,82.549,82.5937,82.5401,82.549,11734.0
2018-09-11 10:55:00,92.46,92.5,92.46,92.47,5631.0,82.5401,82.5758,82.5401,82.549,5631.0
2018-09-11 11:00:00,92.47,92.55,92.47,92.54,7759.0,82.549,82.6204,82.549,82.6115,7759.0
2018-09-11 11:05:00,92.54,92.58,92.48,92.57,7682.0,82.6115,82.6472,82.5579,82.6383,7682.0
2018-09-11 11:10:00,92.58,92.58,92.51,92.52,7308.0,82.6472,82.6472,82.5847,82.5937,7308.0
2018-09-11 11:15:00,92.52,92.54,92.45,92.47,10161.0,82.5937,82.6115,82.5312,82.549,10161.0
2018-09-11 11:20:00,92.46,92.49,92.45,92.47,5400.0,82.5401,82.5669,82.5312,82.549,5400.0
2018-09-11 11:25:00,92.48,92.5,92.47,92.48,7798.0,82.5579,82.5758,82.549,82.5579,7798.0
2018-09-11 11:30:00,92.47,92.5,92.44,92.45,7447.0,82.549,82.5758,82.5222,82.5312,7447.0
2018-09-11 11:35:00,92.44,92.47,92.42,92.47,18346.0,82.5222,82.549,82.5044,82.549,18346.0
2018-09-11 11:40:00,92.48,92.53,92.47,92.49,10092.0,82.5579,82.6026,82.549,82.5669,10092.0
2018-09-11 11:45:00,92.5,92.58,92.5,92.56,11198.0,82.5758,82.6472,82.5758,82.6294,11198.0
2018-09-11 11:50:00,92.54,92.65,92.54,92.63,10287.0,82.6115,82.7097,82.6115,82.6919,10287.0
2018-09-11 11:55:00,92.63,92.63,92.55,92.57,6547.0,82.6919,82.6919,82.6204,82.6383,6547.0
2018-09-11 12:00:00,92.56,92.58,92.46,92.47,4721.0,82.6294,82.6472,82.5401,82.549,4721.0
2018-09-11 12:05:00,92.47,92.49,92.43,92.46,5964.0,82.549,82.5669,82.5133,82.5401,5964.0
2018-09-11 12:10:00,92.47,92.47,92.4,92.4,5099.0,82.549,82.549,82.4865,82.4865,5099.0
2018-09-11 12:15:00,92.41,92.44,92.36,92.36,6400.0,82.4955,82.5222,82.4508,82.4508,6400.0
2018-09-11 12:20:00,92.38,92.44,92.37,92.42,5281.0,82.4687,82.5222,82.4597,82.5044,5281.0
2018-09-11 12:25:00,92.41,92.42,92.32,92.34,6498.0,82.4955,82.5044,82.4151,82.433,6498.0
2018-09-11 12:30:00,92.34,92.35,92.31,92.34,5903.0,82.433,82.4419,82.4062,82.433,5903.0
2018-09-11 12:35:00,92.34,92.34,92.25,92.28,10536.0,82.433,82.433,82.3526,82.3794,10536.0
2018-09-11 12:40:00,92.28,92.28,92.2,92.2,6300.0,82.3794,82.3794,82.308,82.308,6300.0
2018-09-11 12:45:00,92.2,92.26,92.19,92.23,4678.0,82.308,82.3616,82.2991,82.3348,4678.0
2018-09-11 12:50:00,92.23,92.3,92.22,92.25,7363.0,82.3348,82.3973,82.3258,82.3526,7363.0
2018-09-11 12:55:00,92.25,92.35,92.24,92.32,12237.0,82.3526,82.4419,82.3437,82.4151,12237.0
2018-09-11 13:00:00,92.33,92.34,92.29,92.3,5044.0,82.424,82.433,82.3883,82.3973,5044.0
2018-09-11 13:05:00,92.3,92.34,92.28,92.32,9348.0,82.3973,82.433,82.3794,82.4151,9348.0
2018-09-11 13:10:00,92.32,92.37,92.3,92.33,8878.0,82.4151,82.4597,82.3973,82.424,8878.0
2018-09-11 13:15:00,92.33,92.44,92.33,92.41,13176.0,82.424,82.5222,82.424,82.4955,13176.0
2018-09-11 13:20:00,92.41,92.43,92.39,92.41,7560.0,82.4955,82.5133,82.4776,82.4955,7560.0
2018-09-11 13:25:00,92.43,92.45,92.41,92.44,17705.0,82.5133,82.5312,82.4955,82.5222,17705.0
2018-09-11 13:30:00,92.44,92.47,92.43,92.44,15042.0,82.5222,82.549,82.5133,82.5222,15042.0
2018-09-11 13:35:00,92.44,92.5,92.44,92.48,10896.0,82.5222,82.5758,82.5222,82.5579,10896.0
2018-09-11 13:40:00,92.47,92.48,92.43,92.43,13191.0,82.549,82.5579,82.5133,82.5133,13191.0
2018-09-11 13:45:00,92.43,92.46,92.43,92.46,11675.0,82.5133,82.5401,82.5133,82.5401,11675.0
2018-09-11 13:50:00,92.46,92.51,92.46,92.49,15900.0,82.5401,82.5847,82.5401,82.5669,15900.0
2018-09-11 13:55:00,92.49,92.53,92.48,92.52,16201.0,82.5669,82.6026,82.5579,82.5937,16201.0
2018-09-11 14:00:00,92.51,92.53,92.49,92.53,14529.0,82.5847,82.6026,82.5669,82.6026,14529.0
2018-09-11 14:05:00,92.53,92.54,92.5,92.5,11121.0,82.6026,82.6115,82.5758,82.5758,11121.0
2018-09-11 14:10:00,92.51,92.53,92.43,92.44,7065.0,82.5847,82.6026,82.5133,82.5222,7065.0
2018-09-11 14:15:00,92.45,92.51,92.44,92.51,7919.0,82.5312,82.5847,82.5222,82.5847,7919.0
2018-09-11 14:20:00,92.52,92.53,92.49,92.53,15005.0,82.5937,82.6026,82.5669,82.6026,15005.0
2018-09-11 14:25:00,92.53,92.57,92.51,92.57,14144.0,82.6026,82.6383,82.5847,82.6383,14144.0
2018-09-11 14:30:00,92.58,92.63,92.56,92.6,11434.0,82.6472,82.6919,82.6294,82.6651,11434.0
2018-09-11 14:35:00,92.61,92.67,92.6,92.62,30572.0,82.674,82.7276,82.6651,82.6829,30572.0
2018-09-11 14:40:00,92.63,92.65,92.53,92.55,14588.0,82.6919,82.7097,82.6026,82.6204,14588.0
2018-09-11 14:45:00,92.56,92.62,92.55,92.6,14261.0,82.6294,82.6829,82.6204,82.6651,14261.0
2018-09-11 14:50:00,92.59,92.61,92.51,92.56,12492.0,82.6561,82.674,82.5847,82.6294,12492.0
2018-09-11 14:55:00,92.56,92.59,92.56,92.58,15712.0,82.6294,82.6561,82.6294,82.6472,15712.0
2018-09-11 15:00:00,92.58,92.62,92.57,92.59,55187.0,82.6472,82.6829,82.6383,82.6561,55187.0
2018-09-11 15:05:00,92.59,92.65,92.59,92.6,66370.0,82.6561,82.7097,82.6561,82.6651,66370.0
2018-09-11 15:10:00,92.61,92.62,92.54,92.55,10110.0,82.674,82.6829,82.6115,82.6204,10110.0
2018-09-11 15:15:00,92.54,92.55,92.42,92.46,13292.0,82.6115,82.6204,82.5044,82.5401,13292.0
2018-09-11 15:20:00,92.45,92.48,92.45,92.48,19542.0,82.5312,82.5579,82.5312,82.5579,19542.0
2018-09-11 15:25:00,92.47,92.5,92.43,92.44,36320.0,82.549,82.5758,82.5133,82.5222,36320.0
2018-09-11 15:30:00,92.43,92.47,92.37,92.47,19602.0,82.5133,82.549,82.4597,82.549,19602.0
2018-09-11 15:35:00,92.47,92.49,92.43,92.44,22038.0,82.549,82.5669,82.5133,82.5222,22038.0
2018-09-11 15:40:00,92.44,92.45,92.42,92.45,20410.0,82.5222,82.5312,82.5044,82.5312,20410.0
2018-09-11 15:45:00,92.44,92.45,92.34,92.34,43143.0,82.5222,82.5312,82.433,82.433,43143.0
2018-09-11 15:50:00,92.34,92.39,92.34,92.35,48147.0,82.433,82.4776,82.433,82.4419,48147.0
2018-09-11 15:55:00,92.35,92.43,92.34,92.36,124016.0,82.4419,82.5133,82.433,82.4508,124016.0
2018-09-12 09:30:00,92.36,92.36,92.05,92.17,14064.0,82.4508,82.4508,82.1741,82.2812,14064.0
2018-09-12 09:35:00,92.07,92.13,92.03,92.13,8280.0,82.1919,82.2455,82.1562,82.2455,8280.0
2018-09-12 09:40:00,92.17,92.19,92.11,92.14,6110.0,82.2812,82.2991,82.2276,82.2544,6110.0
2018-09-12 09:45:00,92.14,92.18,92.05,92.06,13305.0,82.2544,82.2901,82.1741,82.183,13305.0
2018-09-12 09:50:00,92.08,92.23,92.05,92.23,10287.0,82.2009,82.3348,82.1741,82.3348,10287.0
2018-09-12 09:55:00,92.2,92.3,92.16,92.26,10801.0,82.308,82.3973,82.2723,82.3616,10801.0
2018-09-12 10:00:00,92.29,92.32,92.23,92.27,10690.0,82.3883,82.4151,82.3348,82.3705,10690.0
2018-09-12 10:05:00,92.3,92.32,92.17,92.24,12191.0,82.3973,82.4151,82.2812,82.3437,12191.0
2018-09-12 10:10:00,92.24,92.24,92.15,92.23,10664.0,82.3437,82.3437,82.2634,82.3348,10664.0
2018-09-12 10:15:00,92.25,92.25,92.15,92.15,9216.0,82.3526,82.3526,82.2634,82.2634,9216.0
2018-09-12 10:20:00,92.15,92.25,92.13,92.17,18199.0,82.2634,82.3526,82.2455,82.2812,18199.0
2018-09-12 10:25:00,92.18,92.23,92.13,92.23,8035.0,82.2901,82.3348,82.2455,82.3348,8035.0
2018-09-12 10:30:00,92.24,92.29,92.17,92.18,15279.0,82.3437,82.3883,82.2812,82.2901,15279.0
2018-09-12 10:35:00,92.18,92.24,92.17,92.24,19322.0,82.2901,82.3437,82.2812,82.3437,19322.0
2018-09-12 10:40:00,92.24,92.24,92.05,92.07,8719.0,82.3437,82.3437,82.1741,82.1919,8719.0
2018-09-12 10:45:00,92.05,92.11,92.02,92.04,7344.0,82.1741,82.2276,82.1473,82.1652,7344.0
2018-09-12 10:50:00,92.04,92.18,92.04,92.17,10897.0,82.1652,82.2901,82.1652,82.2812,10897.0
2018-09-12 10:55:00,92.18,92.19,92.08,92.1,30860.0,82.2901,82.2991,82.2009,82.2187,30860.0
2018-09-12 11:00:00,92.1,92.16,92.03,92.08,44932.0,82.2187,82.2723,82.1562,82.2009,44932.0
2018-09-12 11:05:00,92.07,92.1,92.03,92.06,9605.0,82.1919,82.2187,82.1562,82.183,9605.0
2018-09-12 11:10:00,92.07,92.31,92.06,92.3,18607.0,82.1919,82.4062,82.183,82.3973,18607.0
2018-09-12 11:15:00,92.28,92.28,92.22,92.26,11065.0,82.3794,82.3794,82.3258,82.3616,11065.0
2018-09-12 11:20:00,92.27,92.33,92.26,92.33,13234.0,82.3705,82.424,82.3616,82.424,13234.0
2018-09-12 11:25:00,92.32,92.35,92.29,92.35,12550.0,82.4151,82.4419,82.3883,82.4419,12550.0
2018-09-12 11:30:00,92.37,92.39,92.33,92.34,13872.0,82.4597,82.4776,82.424,82.433,13872.0
2018-09-12 11:35:00,92.35,92.38,92.3,92.32,13052.0,82.4419,82.4687,82.3973,82.4151,13052.0
2018-09-12 11:40:00,92.31,92.35,92.26,92.3,12371.0,82.4062,82.4419,82.3616,82.3973,12371.0
2018-09-12 11:45:00,92.3,92.34,92.24,92.34,9143.0,82.3973,82.433,82.3437,82.433,9143.0
2018-09-12 11:50:00,92.34,92.36,92.29,92.36,9391.0,82.433,82.4508,82.3883,82.4508,9391.0
2018-09-12 11:55:00,92.36,92.38,92.34,92.36,9843.0,82.4508,82.4687,82.433,82.4508,9843.0
2018-09-12 12:00:00,92.37,92.37,92.26,92.27,9593.0,82.4597,82.4597,82.3616,82.3705,9593.0
2018-09-12 12:05:00,92.28,92.37,92.26,92.31,13226.0,82.3794,82.4597,82.3616,82.4062,13226.0
2018-09-12 12:10:00,92.29,92.29,92.21,92.23,7170.0,82.3883,82.3883,82.3169,82.3348,7170.0
2018-09-12 12:15:00,92.24,92.26,92.23,92.25,4670.0,82.3437,82.3616,82.3348,82.3526,4670.0
2018-09-12 12:20:00,92.25,92.31,92.24,92.28,6981.0,82.3526,82.4062,82.3437,82.3794,6981.0
2018-09-12 12:25:00,92.28,92.31,92.27,92.28,9725.0,82.3794,82.4062,82.3705,82.3794,9725.0
2018-09-12 12:30:00,92.28,92.28,92.21,92.22,8605.0,82.3794,82.3794,82.3169,82.3258,8605.0
2018-09-12 12:35:00,92.2,92.23,92.18,92.19,5775.0,82.308,82.3348,82.2901,82.2991,5775.0
2018-09-12 12:40:00,92.18,92.19,92.1,92.12,13824.0,82.2901,82.2991,82.2187,82.2366,13824.0
2018-09-12 12:45:00,92.12,92.13,92.04,92.04,5300.0,82.2366,82.2455,82.1652,82.1652,5300.0
2018-09-12 12:50:00,92.03,92.09,92.01,92.04,14850.0,82.1562,82.2098,82.1384,82.1652,14850.0
2018-09-12 12:55:00,92.04,92.04,91.99,92.01,8703.0,82.1652,82.1652,82.1205,82.1384,8703.0
2018-09-12 13:00:00,92.02,92.11,92.02,92.06,24890.0,82.1473,82.2276,82.1473,82.183,24890.0
2018-09-12 13:05:00,92.05,92.06,92.02,92.03,6918.0,82.1741,82.183,82.1473,82.1562,6918.0
2018-09-12 13:10:00,92.04,92.09,92.03,92.03,10352.0,82.1652,82.2098,82.1562,82.1562,10352.0
2018-09-12 13:15:00,92.02,92.02,91.96,92.0,28405.0,82.1473,82.1473,82.0937,82.1294,28405.0
2018-09-12 13:20:00,92.0,92.02,91.92,91.94,13988.0,82.1294,82.1473,82.058,82.0759,13988.0
2018-09-12 13:25:00,91.93,91.98,91.89,91.91,15964.0,82.067,82.1116,82.0312,82.0491,15964.0
2018-09-12 13:30:00,91.91,91.92,91.72,91.72,15389.0,82.0491,82.058,81.8795,81.8795,15389.0
2018-09-12 13:35:00,91.75,91.82,91.72,91.76,14037.0,81.9063,81.9688,81.8795,81.9152,14037.0
2018-09-12 13:40:00,91.77,91.85,91.7,91.7,8503.0,81.9241,81.9955,81.8616,81.8616,8503.0
2018-09-12 13:45:00,91.71,91.81,91.71,91.79,11043.0,81.8706,81.9598,81.8706,81.942,11043.0
2018-09-12 13:50:00,91.79,91.8,91.68,91.74,13156.0,81.942,81.9509,81.8438,81.8973,13156.0
2018-09-12 13:55:00,91.73,91.77,91.7,91.77,8500.0,81.8884,81.9241,81.8616,81.9241,8500.0
2018-09-12 14:00:00,91.77,91.84,91.76,91.83,14630.0,81.9241,81.9866,81.9152,81.9777,14630.0
2018-09-12 14:05:00,91.82,91.89,91.82,91.84,11868.0,81.9688,82.0312,81.9688,81.9866,11868.0
2018-09-12 14:10:00,91.86,91.91,91.85,91.89,11381.0,82.0045,82.0491,81.9955,82.0312,11381.0
2018-09-12 14:15:00,91.91,91.94,91.83,91.84,21929.0,82.0491,82.0759,81.9777,81.9866,21929.0
2018-09-12 14:20:00,91.86,91.91,91.86,91.88,11041.0,82.0045,82.0491,82.0045,82.0223,11041.0
2018-09-12 14:25:00,91.89,91.9,91.76,91.76,15040.0,82.0312,82.0402,81.9152,81.9152,15040.0
2018-09-12 14:30:00,91.78,91.82,91.76,91.79,10297.0,81.933,81.9688,81.9152,81.942,10297.0
2018-09-12 14:35:00,91.79,91.85,91.79,91.85,9148.0,81.942,81.9955,81.942,81.9955,9148.0
2018-09-12 14:40:00,91.84,91.85,91.7,91.73,22166.0,81.9866,81.9955,81.8616,81.8884,22166.0
2018-09-12 14:45:00,91.73,91.83,91.7,91.79,21045.0,81.8884,81.9777,81.8616,81.942,21045.0
2018-09-12 14:50:00,91.8,91.8,91.73,91.75,17398.0,81.9509,81.9509,81.8884,81.9063,17398.0
2018-09-12 14:55:00,91.75,91.79,91.7,91.7,18740.0,81.9063,81.942,81.8616,81.8616,18740.0
2018-09-12 15:00:00,91.71,91.77,91.7,91.77,25262.0,81.8706,81.9241,81.8616,81.9241,25262.0
2018-09-12 15:05:00,91.77,91.77,91.7,91.77,12329.0,81.9241,81.9241,81.8616,81.9241,12329.0
2018-09-12 15:10:00,91.77,91.78,91.74,91.77,7226.0,81.9241,81.933,81.8973,81.9241,7226.0
2018-09-12 15:15:00,91.77,91.79,91.75,91.75,7314.0,81.9241,81.942,81.9063,81.9063,7314.0
2018-09-12 15:20:00,91.75,91.79,91.73,91.77,9278.0,81.9063,81.942,81.8884,81.9241,9278.0
2018-09-12 15:25:00,91.78,91.8,91.75,91.75,14570.0,81.933,81.9509,81.9063,81.9063,14570.0
2018-09-12 15:30:00,91.77,91.81,91.73,91.79,28138.0,81.9241,81.9598,81.8884,81.942,28138.0
2018-09-12 15:35:00,91.77,91.82,91.76,91.82,20826.0,81.9241,81.9688,81.9152,81.9688,20826.0
2018-09-12 15:40:00,91.83,91.91,91.83,91.88,17319.0,81.9777,82.0491,81.9777,82.0223,17319.0
2018-09-12 15:45:00,91.88,91.92,91.8,91.81,18611.0,82.0223,82.058,81.9509,81.9598,18611.0
2018-09-12 15:50:00,91.82,91.86,91.81,91.81,33599.0,81.9688,82.0045,81.9598,81.9598,33599.0
2018-09-12 15:55:00,91.81,91.83,91.74,91.76,97355.0,81.9598,81.9777,81.8973,81.9152,97355.0
2018-09-13 09:30:00,92.01,92.11,91.82,92.02,18016.0,82.1384,82.2276,81.9688,82.1473,18016.0
2018-09-13 09:35:00,91.97,92.02,91.81,92.02,7784.0,82.1027,82.1473,81.9598,82.1473,7784.0
2018-09-13 09:40:00,92.02,92.02,91.81,91.81,9747.0,82.1473,82.1473,81.9598,81.9598,9747.0
2018-09-13 09:45:00,91.84,91.85,91.66,91.77,11047.0,81.9866,81.9955,81.8259,81.9241,11047.0
2018-09-13 09:50:00,91.75,91.82,91.6,91.81,15636.0,81.9063,81.9688,81.7724,81.9598,15636.0
2018-09-13 09:55:00,91.82,91.84,91.75,91.82,6104.0,81.9688,81.9866,81.9063,81.9688,6104.0
2018-09-13 10:00:00,91.81,91.94,91.79,91.89,8709.0,81.9598,82.0759,81.942,82.0312,8709.0
2018-09-13 10:05:00,91.91,91.99,91.8,91.8,7130.0,82.0491,82.1205,81.9509,81.9509,7130.0
2018-09-13 10:10:00,91.82,91.85,91.69,91.71,5734.0,81.9688,81.9955,81.8527,81.8706,5734.0
2018-09-13 10:15:00,91.72,91.75,91.61,91.69,6411.0,81.8795,81.9063,81.7813,81.8527,6411.0
2018-09-13 10:20:00,91.7,91.8,91.65,91.74,5706.0,81.8616,81.9509,81.817,81.8973,5706.0
2018-09-13 10:25:00,91.74,91.76,91.68,91.68,7480.0,81.8973,81.9152,81.8438,81.8438,7480.0
2018-09-13 10:30:00,91.69,91.77,91.69,91.7,6882.0,81.8527,81.9241,81.8527,81.8616,6882.0
2018-09-13 10:35:00,91.7,91.7,91.59,91.63,6607.0,81.8616,81.8616,81.7634,81.7991,6607.0
2018-09-13 10:40:00,91.61,91.69,91.61,91.69,6095.0,81.7813,81.8527,81.7813,81.8527,6095.0
2018-09-13 10:45:00,91.69,91.71,91.61,91.7,10926.0,81.8527,81.8706,81.7813,81.8616,10926.0
2018-09-13 10:50:00,91.7,91.71,91.59,91.6,8171.0,81.8616,81.8706,81.7634,81.7724,8171.0
2018-09-13 10:55:00,91.6,91.64,91.53,91.55,5472.0,81.7724,81.8081,81.7099,81.7277,5472.0
2018-09-13 11:00:00,91.53,91.61,91.52,91.6,7365.0,81.7099,81.7813,81.7009,81.7724,7365.0
2018-09-13 11:05:00,91.61,91.68,91.59,91.65,6500.0,81.7813,81.8438,81.7634,81.817,6500.0
2018-09-13 11:10:00,91.65,91.65,91.59,91.6,7741.0,81.817,81.817,81.7634,81.7724,7741.0
2018-09-13 11:15:00,91.57,91.6,91.54,91.59,5891.0,81.7456,81.7724,81.7188,81.7634,5891.0
2018-09-13 11:20:00,91.58,91.58,91.53,91.54,8016.0,81.7545,81.7545,81.7099,81.7188,8016.0
2018-09-13 11:25:00,91.55,91.59,91.48,91.48,6893.0,81.7277,81.7634,81.6652,81.6652,6893.0
2018-09-13 11:30:00,91.5,91.53,91.47,91.53,4604.0,81.6831,81.7099,81.6563,81.7099,4604.0
2018-09-13 11:35:00,91.53,91.6,91.52,91.6,3098.0,81.7099,81.7724,81.7009,81.7724,3098.0
2018-09-13 11:40:00,91.59,91.64,91.56,91.62,13020.0,81.7634,81.8081,81.7367,81.7902,13020.0
2018-09-13 11:45:00,91.63,91.77,91.62,91.72,8130.0,81.7991,81.9241,81.7902,81.8795,8130.0
2018-09-13 11:50:00,91.72,91.77,91.7,91.71,3936.0,81.8795,81.9241,81.8616,81.8706,3936.0
2018-09-13 11:55:00,91.71,91.74,91.69,91.74,7721.0,81.8706,81.8973,81.8527,81.8973,7721.0
2018-09-13 12:00:00,91.75,91.78,91.71,91.72,6771.0,81.9063,81.933,81.8706,81.8795,6771.0
2018-09-13 12:05:00,91.72,91.76,91.7,91.72,4080.0,81.8795,81.9152,81.8616,81.8795,4080.0
2018-09-13 12:10:00,91.7,91.8,91.7,91.77,5082.0,81.8616,81.9509,81.8616,81.9241,5082.0
2018-09-13 12:15:00,91.75,91.76,91.73,91.73,3582.0,81.9063,81.9152,81.8884,81.8884,3582.0
2018-09-13 12:20:00,91.73,91.8,91.73,91.78,5669.0,81.8884,81.9509,81.8884,81.933,5669.0
2018-09-13 12:25:00,91.77,91.79,91.75,91.78,4991.0,81.9241,81.942,81.9063,81.933,4991.0
2018-09-13 12:30:00,91.78,91.82,91.77,91.8,4703.0,81.933,81.9688,81.9241,81.9509,4703.0
2018-09-13 12:35:00,91.8,91.84,91.79,91.82,5700.0,81.9509,81.9866,81.942,81.9688,5700.0
2018-09-13 12:40:00,91.8,91.83,91.79,91.81,6289.0,81.9509,81.9777,81.942,81.9598,6289.0
2018-09-13 12:45:00,91.81,91.81,91.68,91.68,7653.0,81.9598,81.9598,81.8438,81.8438,7653.0
2018-09-13 12:50:00,91.68,91.74,91.66,91.72,7295.0,81.8438,81.8973,81.8259,81.8795,7295.0
2018-09-13 12:55:00,91.73,91.73,91.69,91.71,4517.0,81.8884,81.8884,81.8527,81.8706,4517.0
2018-09-13 13:00:00,91.71,91.77,91.7,91.75,2937.0,81.8706,81.9241,81.8616,81.9063,2937.0
2018-09-13 13:05:00,91.74,91.77,91.71,91.71,5027.0,81.8973,81.9241,81.8706,81.8706,5027.0
2018-09-13 13:10:00,91.7,91.71,91.67,91.68,4750.0,81.8616,81.8706,81.8349,81.8438,4750.0
2018-09-13 13:15:00,91.67,91.71,91.67,91.67,3522.0,81.8349,81.8706,81.8349,81.8349,3522.0
2018-09-13 13:20:00,91.68,91.74,91.67,91.71,4225.0,81.8438,81.8973,81.8349,81.8706,4225.0
2018-09-13 13:25:00,91.71,91.72,91.68,91.69,6833.0,81.8706,81.8795,81.8438,81.8527,6833.0
2018-09-13 13:30:00,91.71,91.73,91.71,91.71,1994.0,81.8706,81.8884,81.8706,81.8706,1994.0
2018-09-13 13:35:00,91.72,91.8,91.72,91.8,3937.0,81.8795,81.9509,81.8795,81.9509,3937.0
2018-09-13 13:40:00,91.81,91.86,91.79,91.86,3786.0,81.9598,82.0045,81.942,82.0045,3786.0
2018-09-13 13:45:00,91.85,91.86,91.81,91.86,4587.0,81.9955,82.0045,81.9598,82.0045,4587.0
2018-09-13 13:50:00,91.85,91.85,91.79,91.79,3969.0,81.9955,81.9955,81.942,81.942,3969.0
2018-09-13 13:55:00,91.8,91.82,91.79,91.8,3061.0,81.9509,81.9688,81.942,81.9509,3061.0
2018-09-13 14:00:00,91.81,91.84,91.8,91.81,3011.0,81.9598,81.9866,81.9509,81.9598,3011.0
2018-09-13 14:05:00,91.82,91.84,91.79,91.84,6628.0,81.9688,81.9866,81.942,81.9866,6628.0
2018-09-13 14:10:00,91.85,91.87,91.82,91.82,6592.0,81.9955,82.0134,81.9688,81.9688,6592.0
2018-09-13 14:15:00,91.83,91.85,91.77,91.77,5751.0,81.9777,81.9955,81.9241,81.9241,5751.0
2018-09-13 14:20:00,91.76,91.86,91.74,91.86,10654.0,81.9152,82.0045,81.8973,82.0045,10654.0
2018-09-13 14:25:00,91.86,91.89,91.84,91.87,8890.0,82.0045,82.0312,81.9866,82.0134,8890.0
2018-09-13 14:30:00,91.89,91.91,91.85,91.86,6011.0,82.0312,82.0491,81.9955,82.0045,6011.0
2018-09-13 14:35:00,91.89,91.91,91.88,91.9,4032.0,82.0312,82.0491,82.0223,82.0402,4032.0
2018-09-13 14:40:00,91.89,91.93,91.89,91.92,4223.0,82.0312,82.067,82.0312,82.058,4223.0
2018-09-13 14:45:00,91.91,91.91,91.86,91.91,5461.0,82.0491,82.0491,82.0045,82.0491,5461.0
2018-09-13 14:50:00,91.9,91.93,91.89,91.91,4070.0,82.0402,82.067,82.0312,82.0491,4070.0
2018-09-13 14:55:00,91.91,91.94,91.9,91.92,6916.0,82.0491,82.0759,82.0402,82.058,6916.0
2018-09-13 15:00:00,91.9,91.92,91.9,91.92,4147.0,82.0402,82.058,82.0402,82.058,4147.0
2018-09-13 15:05:00,91.9,91.92,91.86,91.86,10435.0,82.0402,82.058,82.0045,82.0045,10435.0
2018-09-13 15:10:00,91.86,91.88,91.85,91.87,6250.0,82.0045,82.0223,81.9955,82.0134,6250.0
2018-09-13 15:15:00,91.87,91.9,91.87,91.9,9688.0,82.0134,82.0402,82.0134,82.0402,9688.0
2018-09-13 15:20:00,91.89,91.93,91.89,91.93,4705.0,82.0312,82.067,82.0312,82.067,4705.0
2018-09-13 15:25:00,91.92,91.94,91.89,91.91,6868.0,82.058,82.0759,82.0312,82.0491,6868.0
2018-09-13 15:30:00,91.91,91.94,91.86,91.93,11089.0,82.0491,82.0759,82.0045,82.067,11089.0
2018-09-13 15:35:00,91.94,91.94,91.86,91.88,9155.0,82.0759,82.0759,82.0045,82.0223,9155.0
2018-09-13 15:40:00,91.88,91.91,91.83,91.84,22762.0,82.0223,82.0491,81.9777,81.9866,22762.0
2018-09-13 15:45:00,91.84,91.91,91.83,91.9,13858.0,81.9866,82.0491,81.9777,82.0402,13858.0
2018-09-13 15:50:00,91.91,91.96,91.91,91.95,12430.0,82.0491,82.0937,82.0491,82.0848,12430.0
2018-09-13 15:55:00,91.96,92.03,91.96,92.02,61984.0,82.0937,82.1562,82.0937,82.1473,61984.0
2018-09-14 09:30:00,91.96,91.96,91.63,91.77,19405.0,82.0937,82.0937,81.7991,81.9241,19405.0
2018-09-14 09:35:00,91.71,91.75,91.51,91.63,8975.0,81.8706,81.9063,81.692,81.7991,8975.0
2018-09-14 09:40:00,91.61,91.61,91.48,91.49,4335.0,81.7813,81.7813,81.6652,81.6742,4335.0
2018-09-14 09:45:00,91.49,91.65,91.49,91.64,9053.0,81.6742,81.817,81.6742,81.8081,9053.0
2018-09-14 09:50:00,91.64,91.69,91.55,91.6,9838.0,81.8081,81.8527,81.7277,81.7724,9838.0
2018-09-14 09:55:00,91.61,91.65,91.54,91.64,10968.0,81.7813,81.817,81.7188,81.8081,10968.0
2018-09-14 10:00:00,91.64,91.74,91.6,91.74,5206.0,81.8081,81.8973,81.7724,81.8973,5206.0
2018-09-14 10:05:00,91.73,91.73,91.69,91.72,5347.0,81.8884,81.8884,81.8527,81.8795,5347.0
2018-09-14 10:10:00,91.73,91.83,91.69,91.76,6422.0,81.8884,81.9777,81.8527,81.9152,6422.0
2018-09-14 10:15:00,91.76,91.8,91.68,91.7,6596.0,81.9152,81.9509,81.8438,81.8616,6596.0
2018-09-14 10:20:00,91.7,91.76,91.7,91.75,2732.0,81.8616,81.9152,81.8616,81.9063,2732.0
2018-09-14 10:25:00,91.76,91.84,91.76,91.82,5284.0,81.9152,81.9866,81.9152,81.9688,5284.0
2018-09-14 10:30:00,91.82,91.85,91.79,91.84,8463.0,81.9688,81.9955,81.942,81.9866,8463.0
2018-09-14 10:35:00,91.87,91.87,91.82,91.87,8110.0,82.0134,82.0134,81.9688,82.0134,8110.0
2018-09-14 10:40:00,91.89,91.98,91.88,91.94,9598.0,82.0312,82.1116,82.0223,82.0759,9598.0
2018-09-14 10:45:00,91.93,91.95,91.9,91.93,5674.0,82.067,82.0848,82.0402,82.067,5674.0
2018-09-14 10:50:00,91.92,91.92,91.83,91.86,5205.0,82.058,82.058,81.9777,82.0045,5205.0
2018-09-14 10:55:00,91.91,91.93,91.86,91.87,3352.0,82.0491,82.067,82.0045,82.0134,3352.0
2018-09-14 11:00:00,91.85,91.9,91.85,91.88,3733.0,81.9955,82.0402,81.9955,82.0223,3733.0
2018-09-14 11:05:00,91.88,91.9,91.83,91.85,5135.0,82.0223,82.0402,81.9777,81.9955,5135.0
2018-09-14 11:10:00,91.85,91.86,91.83,91.85,3331.0,81.9955,82.0045,81.9777,81.9955,3331.0
2018-09-14 11:15:00,91.85,91.86,91.81,91.83,3376.0,81.9955,82.0045,81.9598,81.9777,3376.0
2018-09-14 11:20:00,91.83,91.89,91.77,91.88,7399.0,81.9777,82.0312,81.9241,82.0223,7399.0
2018-09-14 11:25:00,91.89,91.91,91.85,91.85,3941.0,82.0312,82.0491,81.9955,81.9955,3941.0
2018-09-14 11:30:00,91.86,91.91,91.81,91.91,8365.0,82.0045,82.0491,81.9598,82.0491,8365.0
2018-09-14 11:35:00,91.91,91.93,91.85,91.92,11097.0,82.0491,82.067,81.9955,82.058,11097.0
2018-09-14 11:40:00,91.92,91.95,91.9,91.95,10622.0,82.058,82.0848,82.0402,82.0848,10622.0
2018-09-14 11:45:00,91.96,91.99,91.91,91.94,6246.0,82.0937,82.1205,82.0491,82.0759,6246.0
2018-09-14 11:50:00,91.94,92.02,91.93,92.02,6439.0,82.0759,82.1473,82.067,82.1473,6439.0
2018-09-14 11:55:00,92.02,92.15,92.02,92.12,8685.0,82.1473,82.2634,82.1473,82.2366,8685.0
2018-09-14 12:00:00,92.11,92.14,91.97,92.0,13269.0,82.2276,82.2544,82.1027,82.1294,13269.0
2018-09-14 12:05:00,91.99,92.02,91.95,92.01,9330.0,82.1205,82.1473,82.0848,82.1384,9330.0
2018-09-14 12:10:00,92.01,92.06,92.0,92.03,6817.0,82.1384,82.183,82.1294,82.1562,6817.0
2018-09-14 12:15:00,92.03,92.06,92.02,92.02,4132.0,82.1562,82.183,82.1473,82.1473,4132.0
2018-09-14 12:20:00,92.03,92.04,91.98,92.0,14691.0,82.1562,82.1652,82.1116,82.1294,14691.0
2018-09-14 12:25:00,92.0,92.07,91.98,92.07,4544.0,82.1294,82.1919,82.1116,82.1919,4544.0
2018-09-14 12:30:00,92.08,92.1,92.07,92.08,4290.0,82.2009,82.2187,82.1919,82.2009,4290.0
2018-09-14 12:35:00,92.09,92.09,92.06,92.09,6057.0,82.2098,82.2098,82.183,82.2098,6057.0
2018-09-14 12:40:00,92.08,92.11,92.07,92.11,5518.0,82.2009,82.2276,82.1919,82.2276,5518.0
2018-09-14 12:45:00,92.11,92.13,92.07,92.08,4066.0,82.2276,82.2455,82.1919,82.2009,4066.0
2018-09-14 12:50:00,92.06,92.06,92.01,92.04,4596.0,82.183,82.183,82.1384,82.1652,4596.0
2018-09-14 12:55:00,92.04,92.07,91.99,92.0,4505.0,82.1652,82.1919,82.1205,82.1294,4505.0
2018-09-14 13:00:00,91.99,92.0,91.98,91.98,2495.0,82.1205,82.1294,82.1116,82.1116,2495.0
2018-09-14 13:05:00,91.97,92.0,91.97,92.0,2747.0,82.1027,82.1294,82.1027,82.1294,2747.0
2018-09-14 13:10:00,91.99,92.01,91.95,91.95,3548.0,82.1205,82.1384,82.0848,82.0848,3548.0
2018-09-14 13:15:00,91.95,91.95,91.91,91.95,2411.0,82.0848,82.0848,82.0491,82.0848,2411.0
2018-09-14 13:20:00,91.95,92.08,91.95,92.08,7325.0,82.0848,82.2009,82.0848,82.2009,7325.0
2018-09-14 13:25:00,92.1,92.14,92.08,92.09,4450.0,82.2187,82.2544,82.2009,82.2098,4450.0
2018-09-14 13:30:00,92.09,92.11,92.07,92.11,5662.0,82.2098,82.2276,82.1919,82.2276,5662.0
2018-09-14 13:35:00,92.12,92.13,92.08,92.08,6393.0,82.2366,82.2455,82.2009,82.2009,6393.0
2018-09-14 13:40:00,92.07,92.07,92.01,92.02,3181.0,82.1919,82.1919,82.1384,82.1473,3181.0
2018-09-14 13:45:00,92.02,92.06,91.99,92.03,7003.0,82.1473,82.183,82.1205,82.1562,7003.0
2018-09-14 13:50:00,92.04,92.05,91.95,91.95,3044.0,82.1652,82.1741,82.0848,82.0848,3044.0
2018-09-14 13:55:00,91.96,91.97,91.93,91.93,5867.0,82.0937,82.1027,82.067,82.067,5867.0
2018-09-14 14:00:00,91.95,92.0,91.95,91.98,2602.0,82.0848,82.1294,82.0848,82.1116,2602.0
2018-09-14 14:05:00,91.97,92.01,91.97,92.01,2743.0,82.1027,82.1384,82.1027,82.1384,2743.0
2018-09-14 14:10:00,92.01,92.01,91.97,91.97,4295.0,82.1384,82.1384,82.1027,82.1027,4295.0
2018-09-14 14:15:00,91.99,92.0,91.96,91.96,4665.0,82.1205,82.1294,82.0937,82.0937,4665.0
2018-09-14 14:20:00,91.97,91.98,91.94,91.95,7221.0,82.1027,82.1116,82.0759,82.0848,7221.0
2018-09-14 14:25:00,91.97,91.97,91.89,91.89,3774.0,82.1027,82.1027,82.0312,82.0312,3774.0
2018-09-14 14:30:00,91.91,91.92,91.88,91.91,4711.0,82.0491,82.058,82.0223,82.0491,4711.0
2018-09-14 14:35:00,91.91,91.95,91.91,91.94,5324.0,82.0491,82.0848,82.0491,82.0759,5324.0
2018-09-14 14:40:00,91.94,91.95,91.93,91.93,4957.0,82.0759,82.0848,82.067,82.067,4957.0
2018-09-14 14:45:00,91.93,91.94,91.92,91.92,4583.0,82.067,82.0759,82.058,82.058,4583.0
2018-09-14 14:50:00,91.92,91.96,91.92,91.94,5235.0,82.058,82.0937,82.058,82.0759,5235.0
2018-09-14 14:55:00,91.95,91.96,91.93,91.93,4203.0,82.0848,82.0937,82.067,82.067,4203.0
2018-09-14 15:00:00,91.93,92.0,91.93,91.98,6376.0,82.067,82.1294,82.067,82.1116,6376.0
2018-09-14 15:05:00,91.99,92.01,91.98,91.99,5488.0,82.1205,82.1384,82.1116,82.1205,5488.0
2018-09-14 15:10:00,91.99,92.0,91.98,91.99,5804.0,82.1205,82.1294,82.1116,82.1205,5804.0
2018-09-14 15:15:00,91.99,92.0,91.95,91.98,6648.0,82.1205,82.1294,82.0848,82.1116,6648.0
2018-09-14 15:20:00,91.97,92.0,91.96,91.99,8990.0,82.1027,82.1294,82.0937,82.1205,8990.0
2018-09-14 15:25:00,91.99,92.0,91.96,91.96,11846.0,82.1205,82.1294,82.0937,82.0937,11846.0
2018-09-14 15:30:00,91.97,92.03,91.97,92.02,15905.0,82.1027,82.1562,82.1027,82.1473,15905.0
2018-09-14 15:35:00,92.03,92.03,91.97,92.03,11260.0,82.1562,82.1562,82.1027,82.1562,11260.0
2018-09-14 15:40:00,92.03,92.04,92.0,92.03,14512.0,82.1562,82.1652,82.1294,82.1562,14512.0
2018-09-14 15:45:00,92.04,92.07,92.03,92.06,14091.0,82.1652,82.1919,82.1562,82.183,14091.0
2018-09-14 15:50:00,92.06,92.07,92.04,92.04,14979.0,82.183,82.1919,82.1652,82.1652,14979.0
2018-09-14 15:55:00,92.03,92.06,91.97,92.02,69753.0,82.1562,82.183,82.1027,82.1473,69753.0
2018-09-17 09:30:00,92.13,92.22,91.83,91.83,20946.0,82.2455,82.3258,81.9777,81.9777,20946.0
2018-09-17 09:35:00,91.87,91.93,91.62,91.78,6338.0,82.0134,82.067,81.7902,81.933,6338.0
2018-09-17 09:40:00,91.93,91.93,91.83,91.86,1895.0,82.067,82.067,81.9777,82.0045,1895.0
2018-09-17 09:45:00,91.87,92.13,91.86,92.07,10118.0,82.0134,82.2455,82.0045,82.1919,10118.0
2018-09-17 09:50:00,92.03,92.08,91.94,92.03,4425.0,82.1562,82.2009,82.0759,82.1562,4425.0
2018-09-17 09:55:00,92.11,92.17,92.09,92.12,8605.0,82.2276,82.2812,82.2098,82.2366,8605.0
2018-09-17 10:00:00,92.12,92.16,92.05,92.16,3314.0,82.2366,82.2723,82.1741,82.2723,3314.0
2018-09-17 10:05:00,92.14,92.17,92.09,92.11,5137.0,82.2544,82.2812,82.2098,82.2276,5137.0
2018-09-17 10:10:00,92.16,92.16,92.1,92.14,1783.0,82.2723,82.2723,82.2187,82.2544,1783.0
2018-09-17 10:15:00,92.15,92.18,92.07,92.11,5361.0,82.2634,82.2901,82.1919,82.2276,5361.0
2018-09-17 10:20:00,92.1,92.14,92.0,92.06,18076.0,82.2187,82.2544,82.1294,82.183,18076.0
2018-09-17 10:25:00,92.03,92.13,92.03,92.11,3464.0,82.1562,82.2455,82.1562,82.2276,3464.0
2018-09-17 10:30:00,92.09,92.11,92.01,92.01,2451.0,82.2098,82.2276,82.1384,82.1384,2451.0
2018-09-17 10:35:00,92.01,92.15,92.01,92.13,4158.0,82.1384,82.2634,82.1384,82.2455,4158.0
2018-09-17 10:40:00,92.14,92.18,92.11,92.16,3665.0,82.2544,82.2901,82.2276,82.2723,3665.0
2018-09-17 10:45:00,92.15,92.18,92.13,92.17,2258.0,82.2634,82.2901,82.2455,82.2812,2258.0
2018-09-17 10:50:00,92.18,92.18,92.08,92.08,3085.0,82.2901,82.2901,82.2009,82.2009,3085.0
2018-09-17 10:55:00,92.08,92.13,92.08,92.1,5137.0,82.2009,82.2455,82.2009,82.2187,5137.0
2018-09-17 11:00:00,92.11,92.17,92.08,92.16,4113.0,82.2276,82.2812,82.2009,82.2723,4113.0
2018-09-17 11:05:00,92.16,92.23,92.15,92.22,4766.0,82.2723,82.3348,82.2634,82.3258,4766.0
2018-09-17 11:10:00,92.23,92.23,92.16,92.21,6208.0,82.3348,82.3348,82.2723,82.3169,6208.0
2018-09-17 11:15:00,92.21,92.25,92.19,92.25,2220.0,82.3169,82.3526,82.2991,82.3526,2220.0
2018-09-17 11:20:00,92.21,92.24,92.21,92.22,2466.0,82.3169,82.3437,82.3169,82.3258,2466.0
2018-09-17 11:25:00,92.23,92.25,92.22,92.25,3440.0,82.3348,82.3526,82.3258,82.3526,3440.0
2018-09-17 11:30:00,92.25,92.28,92.24,92.27,3168.0,82.3526,82.3794,82.3437,82.3705,3168.0
2018-09-17 11:35:00,92.29,92.31,92.17,92.17,11108.0,82.3883,82.4062,82.2812,82.2812,11108.0
2018-09-17 11:40:00,92.15,92.16,92.11,92.13,12187.0,82.2634,82.2723,82.2276,82.2455,12187.0
2018-09-17 11:45:00,92.14,92.18,92.14,92.18,3625.0,82.2544,82.2901,82.2544,82.2901,3625.0
2018-09-17 11:50:00,92.2,92.23,92.18,92.18,4962.0,82.308,82.3348,82.2901,82.2901,4962.0
2018-09-17 11:55:00,92.2,92.22,92.17,92.17,1417.0,82.308,82.3258,82.2812,82.2812,1417.0
2018-09-17 12:00:00,92.19,92.22,92.18,92.22,6406.0,82.2991,82.3258,82.2901,82.3258,6406.0
2018-09-17 12:05:00,92.22,92.23,92.2,92.21,3700.0,82.3258,82.3348,82.308,82.3169,3700.0
2018-09-17 12:10:00,92.21,92.23,92.19,92.21,4559.0,82.3169,82.3348,82.2991,82.3169,4559.0
2018-09-17 12:15:00,92.22,92.26,92.22,92.24,4335.0,82.3258,82.3616,82.3258,82.3437,4335.0
2018-09-17 12:20:00,92.25,92.28,92.23,92.28,8160.0,82.3526,82.3794,82.3348,82.3794,8160.0
2018-09-17 12:25:00,92.29,92.3,92.27,92.28,3733.0,82.3883,82.3973,82.3705,82.3794,3733.0
2018-09-17 12:30:00,92.29,92.29,92.25,92.28,2248.0,82.3883,82.3883,82.3526,82.3794,2248.0
2018-09-17 12:35:00,92.28,92.32,92.28,92.3,7270.0,82.3794,82.4151,82.3794,82.3973,7270.0
2018-09-17 12:40:00,92.29,92.3,92.28,92.29,3184.0,82.3883,82.3973,82.3794,82.3883,3184.0
2018-09-17 12:45:00,92.29,92.3,92.25,92.26,2800.0,82.3883,82.3973,82.3526,82.3616,2800.0
2018-09-17 12:50:00,92.26,92.29,92.2,92.2,3897.0,82.3616,82.3883,82.308,82.308,3897.0
2018-09-17 12:55:00,92.22,92.28,92.2,92.26,4110.0,82.3258,82.3794,82.308,82.3616,4110.0
2018-09-17 13:00:00,92.26,92.26,92.24,92.25,1700.0,82.3616,82.3616,82.3437,82.3526,1700.0
2018-09-17 13:05:00,92.24,92.27,92.24,92.25,3106.0,82.3437,82.3705,82.3437,82.3526,3106.0
2018-09-17 13:10:00,92.26,92.26,92.24,92.24,3892.0,82.3616,82.3616,82.3437,82.3437,3892.0
2018-09-17 13:15:00,92.25,92.26,92.22,92.26,1880.0,82.3526,82.3616,82.3258,82.3616,1880.0
2018-09-17 13:20:00,92.24,92.28,92.24,92.26,3725.0,82.3437,82.3794,82.3437,82.3616,3725.0
2018-09-17 13:25:00,92.27,92.31,92.26,92.3,3154.0,82.3705,82.4062,82.3616,82.3973,3154.0
2018-09-17 13:30:00,92.3,92.3,92.23,92.25,2973.0,82.3973,82.3973,82.3348,82.3526,2973.0
2018-09-17 13:35:00,92.24,92.25,92.22,92.22,4810.0,82.3437,82.3526,82.3258,82.3258,4810.0
2018-09-17 13:40:00,92.24,92.25,92.22,92.22,2483.0,82.3437,82.3526,82.3258,82.3258,2483.0
2018-09-17 13:45:00,92.23,92.28,92.23,92.27,3500.0,82.3348,82.3794,82.3348,82.3705,3500.0
2018-09-17 13:50:00,92.28,92.29,92.27,92.29,3760.0,82.3794,82.3883,82.3705,82.3883,3760.0
2018-09-17 13:55:00,92.28,92.3,92.26,92.26,2684.0,82.3794,82.3973,82.3616,82.3616,2684.0
2018-09-17 14:00:00,92.25,92.25,92.21,92.23,3641.0,82.3526,82.3526,82.3169,82.3348,3641.0
2018-09-17 14:05:00,92.23,92.24,92.19,92.21,4490.0,82.3348,82.3437,82.2991,82.3169,4490.0
2018-09-17 14:10:00,92.22,92.22,92.18,92.2,2737.0,82.3258,82.3258,82.2901,82.308,2737.0
2018-09-17 14:15:00,92.2,92.23,92.19,92.19,5903.0,82.308,82.3348,82.2991,82.2991,5903.0
2018-09-17 14:20:00,92.19,92.21,92.19,92.2,2741.0,82.2991,82.3169,82.2991,82.308,2741.0
2018-09-17 14:25:00,92.2,92.22,92.2,92.2,3836.0,82.308,82.3258,82.308,82.308,3836.0
2018-09-17 14:30:00,92.19,92.21,92.18,92.21,3799.0,82.2991,82.3169,82.2901,82.3169,3799.0
2018-09-17 14:35:00,92.21,92.21,92.18,92.19,2363.0,82.3169,82.3169,82.2901,82.2991,2363.0
2018-09-17 14:40:00,92.18,92.18,92.13,92.14,4150.0,82.2901,82.2901,82.2455,82.2544,4150.0
2018-09-17 14:45:00,92.14,92.14,92.12,92.14,3344.0,82.2544,82.2544,82.2366,82.2544,3344.0
2018-09-17 14:50:00,92.14,92.14,92.08,92.08,6286.0,82.2544,82.2544,82.2009,82.2009,6286.0
2018-09-17 14:55:00,92.08,92.09,91.97,92.02,13557.0,82.2009,82.2098,82.1027,82.1473,13557.0
2018-09-17 15:00:00,92.02,92.04,92.0,92.03,5607.0,82.1473,82.1652,82.1294,82.1562,5607.0
2018-09-17 15:05:00,92.02,92.05,92.0,92.04,5060.0,82.1473,82.1741,82.1294,82.1652,5060.0
2018-09-17 15:10:00,92.04,92.07,92.04,92.06,3159.0,82.1652,82.1919,82.1652,82.183,3159.0
2018-09-17 15:15:00,92.05,92.05,92.0,92.0,6049.0,82.1741,82.1741,82.1294,82.1294,6049.0
2018-09-17 15:20:00,92.0,92.03,91.99,92.01,6419.0,82.1294,82.1562,82.1205,82.1384,6419.0
2018-09-17 15:25:00,92.01,92.07,92.01,92.06,6300.0,82.1384,82.1919,82.1384,82.183,6300.0
2018-09-17 15:30:00,92.06,92.1,92.04,92.05,10435.0,82.183,82.2187,82.1652,82.1741,10435.0
2018-09-17 15:35:00,92.05,92.06,92.04,92.05,5082.0,82.1741,82.183,82.1652,82.1741,5082.0
2018-09-17 15:40:00,92.05,92.07,92.02,92.06,10797.0,82.1741,82.1919,82.1473,82.183,10797.0
2018-09-17 15:45:00,92.06,92.14,92.05,92.14,16682.0,82.183,82.2544,82.1741,82.2544,16682.0
2018-09-17 15:50:00,92.13,92.13,92.04,92.05,20168.0,82.2455,82.2455,82.1652,82.1741,20168.0
2018-09-17 15:55:00,92.06,92.16,92.04,92.13,47884.0,82.183,82.2723,82.1652,82.2455,47884.0
2018-09-18 09:30:00,92.32,92.6,92.18,92.6,29949.0,82.4151,82.6651,82.2901,82.6651,29949.0
2018-09-18 09:35:00,92.51,92.51,92.34,92.44,7695.0,82.5847,82.5847,82.433,82.5222,7695.0
2018-09-18 09:40:00,92.45,92.46,92.29,92.37,5926.0,82.5312,82.5401,82.3883,82.4597,5926.0
2018-09-18 09:45:00,92.37,92.38,92.18,92.2,9721.0,82.4597,82.4687,82.2901,82.308,9721.0
2018-09-18 09:50:00,92.15,92.28,92.13,92.28,6041.0,82.2634,82.3794,82.2455,82.3794,6041.0
2018-09-18 09:55:00,92.29,92.31,92.22,92.28,6996.0,82.3883,82.4062,82.3258,82.3794,6996.0
2018-09-18 10:00:00,92.28,92.28,92.11,92.17,8161.0,82.3794,82.3794,82.2276,82.2812,8161.0
2018-09-18 10:05:00,92.17,92.26,92.17,92.24,2120.0,82.2812,82.3616,82.2812,82.3437,2120.0
2018-09-18 10:10:00,92.25,92.25,92.16,92.23,5964.0,82.3526,82.3526,82.2723,82.3348,5964.0
2018-09-18 10:15:00,92.24,92.24,92.2,92.23,1609.0,82.3437,82.3437,82.308,82.3348,1609.0
2018-09-18 10:20:00,92.23,92.28,92.23,92.28,4694.0,82.3348,82.3794,82.3348,82.3794,4694.0
2018-09-18 10:25:00,92.28,92.35,92.27,92.34,4981.0,82.3794,82.4419,82.3705,82.433,4981.0
2018-09-18 10:30:00,92.34,92.35,92.29,92.34,6058.0,82.433,82.4419,82.3883,82.433,6058.0
2018-09-18 10:35:00,92.34,92.36,92.31,92.36,2300.0,82.433,82.4508,82.4062,82.4508,2300.0
2018-09-18 10:40:00,92.36,92.46,92.35,92.44,8556.0,82.4508,82.5401,82.4419,82.5222,8556.0
2018-09-18 10:45:00,92.47,92.54,92.47,92.5,8140.0,82.549,82.6115,82.549,82.5758,8140.0
2018-09-18 10:50:00,92.48,92.5,92.35,92.44,5704.0,82.5579,82.5758,82.4419,82.5222,5704.0
2018-09-18 10:55:00,92.4,92.43,92.37,92.39,4424.0,82.4865,82.5133,82.4597,82.4776,4424.0
2018-09-18 11:00:00,92.4,92.44,92.35,92.35,3944.0,82.4865,82.5222,82.4419,82.4419,3944.0
2018-09-18 11:05:00,92.36,92.5,92.34,92.5,5420.0,82.4508,82.5758,82.433,82.5758,5420.0
2018-09-18 11:10:00,92.52,92.55,92.47,92.49,5349.0,82.5937,82.6204,82.549,82.5669,5349.0
2018-09-18 11:15:00,92.52,92.53,92.46,92.47,16637.0,82.5937,82.6026,82.5401,82.549,16637.0
2018-09-18 11:20:00,92.47,92.5,92.44,92.47,4000.0,82.549,82.5758,82.5222,82.549,4000.0
2018-09-18 11:25:00,92.47,92.5,92.44,92.45,5761.0,82.549,82.5758,82.5222,82.5312,5761.0
2018-09-18 11:30:00,92.45,92.45,92.41,92.41,3316.0,82.5312,82.5312,82.4955,82.4955,3316.0
2018-09-18 11:35:00,92.42,92.5,92.4,92.5,8881.0,82.5044,82.5758,82.4865,82.5758,8881.0
2018-09-18 11:40:00,92.48,92.54,92.47,92.54,4677.0,82.5579,82.6115,82.549,82.6115,4677.0
2018-09-18 11:45:00,92.55,92.58,92.54,92.55,3185.0,82.6204,82.6472,82.6115,82.6204,3185.0
2018-09-18 11:50:00,92.57,92.57,92.52,92.52,4355.0,82.6383,82.6383,82.5937,82.5937,4355.0
2018-09-18 11:55:00,92.55,92.58,92.54,92.55,5458.0,82.6204,82.6472,82.6115,82.6204,5458.0
2018-09-18 12:00:00,92.56,92.61,92.56,92.61,7080.0,82.6294,82.674,82.6294,82.674,7080.0
2018-09-18 12:05:00,92.6,92.63,92.6,92.6,4157.0,82.6651,82.6919,82.6651,82.6651,4157.0
2018-09-18 12:10:00,92.6,92.61,92.55,92.61,6110.0,82.6651,82.674,82.6204,82.674,6110.0
2018-09-18 12:15:00,92.6,92.62,92.59,92.6,3668.0,82.6651,82.6829,82.6561,82.6651,3668.0
2018-09-18 12:20:00,92.59,92.6,92.57,92.59,4944.0,82.6561,82.6651,82.6383,82.6561,4944.0
2018-09-18 12:25:00,92.59,92.63,92.56,92.63,3700.0,82.6561,82.6919,82.6294,82.6919,3700.0
2018-09-18 12:30:00,92.63,92.69,92.62,92.68,5983.0,82.6919,82.7454,82.6829,82.7365,5983.0
2018-09-18 12:35:00,92.68,92.69,92.66,92.67,3112.0,82.7365,82.7454,82.7186,82.7276,3112.0
2018-09-18 12:40:00,92.67,92.7,92.67,92.68,5478.0,82.7276,82.7543,82.7276,82.7365,5478.0
2018-09-18 12:45:00,92.68,92.68,92.65,92.67,1861.0,82.7365,82.7365,82.7097,82.7276,1861.0
2018-09-18 12:50:00,92.64,92.64,92.61,92.62,4133.0,82.7008,82.7008,82.674,82.6829,4133.0
2018-09-18 12:55:00,92.63,92.65,92.6,92.65,5603.0,82.6919,82.7097,82.6651,82.7097,5603.0
2018-09-18 13:00:00,92.64,92.66,92.63,92.65,2514.0,82.7008,82.7186,82.6919,82.7097,2514.0
2018-09-18 13:05:00,92.64,92.66,92.63,92.65,5315.0,82.7008,82.7186,82.6919,82.7097,5315.0
2018-09-18 13:10:00,92.65,92.65,92.62,92.62,4181.0,82.7097,82.7097,82.6829,82.6829,4181.0
2018-09-18 13:15:00,92.62,92.66,92.62,92.66,6042.0,82.6829,82.7186,82.6829,82.7186,6042.0
2018-09-18 13:20:00,92.66,92.67,92.65,92.65,3786.0,82.7186,82.7276,82.7097,82.7097,3786.0
2018-09-18 13:25:00,92.64,92.65,92.61,92.65,3617.0,82.7008,82.7097,82.674,82.7097,3617.0
2018-09-18 13:30:00,92.66,92.67,92.63,92.66,6885.0,82.7186,82.7276,82.6919,82.7186,6885.0
2018-09-18 13:35:00,92.66,92.66,92.59,92.59,8096.0,82.7186,82.7186,82.6561,82.6561,8096.0
2018-09-18 13:40:00,92.59,92.64,92.59,92.63,3331.0,82.6561,82.7008,82.6561,82.6919,3331.0
2018-09-18 13:45:00,92.62,92.63,92.6,92.62,3546.0,82.6829,82.6919,82.6651,82.6829,3546.0
2018-09-18 13:50:00,92.62,92.66,92.62,92.64,10425.0,82.6829,82.7186,82.6829,82.7008,10425.0
2018-09-18 13:55:00,92.64,92.66,92.63,92.66,4582.0,82.7008,82.7186,82.6919,82.7186,4582.0
2018-09-18 14:00:00,92.66,92.67,92.59,92.64,10904.0,82.7186,82.7276,82.6561,82.7008,10904.0
2018-09-18 14:05:00,92.64,92.67,92.63,92.64,5260.0,82.7008,82.7276,82.6919,82.7008,5260.0
2018-09-18 14:10:00,92.64,92.66,92.63,92.66,5064.0,82.7008,82.7186,82.6919,82.7186,5064.0
2018-09-18 14:15:00,92.66,92.69,92.64,92.68,7651.0,82.7186,82.7454,82.7008,82.7365,7651.0
2018-09-18 14:20:00,92.67,92.69,92.64,92.69,8042.0,82.7276,82.7454,82.7008,82.7454,8042.0
2018-09-18 14:25:00,92.7,92.79,92.7,92.76,12214.0,82.7543,82.8347,82.7543,82.8079,12214.0
2018-09-18 14:30:00,92.77,92.79,92.74,92.76,15863.0,82.8168,82.8347,82.7901,82.8079,15863.0
2018-09-18 14:35:00,92.76,92.85,92.76,92.81,8280.0,82.8079,82.8883,82.8079,82.8525,8280.0
2018-09-18 14:40:00,92.81,92.82,92.79,92.8,8630.0,82.8525,82.8615,82.8347,82.8436,8630.0
2018-09-18 14:45:00,92.81,92.83,92.8,92.81,6715.0,82.8525,82.8704,82.8436,82.8525,6715.0
2018-09-18 14:50:00,92.8,92.81,92.78,92.79,7743.0,82.8436,82.8525,82.8258,82.8347,7743.0
2018-09-18 14:55:00,92.8,92.8,92.77,92.8,5638.0,82.8436,82.8436,82.8168,82.8436,5638.0
2018-09-18 15:00:00,92.8,92.8,92.74,92.79,13914.0,82.8436,82.8436,82.7901,82.8347,13914.0
2018-09-18 15:05:00,92.78,92.78,92.69,92.7,17791.0,82.8258,82.8258,82.7454,82.7543,17791.0
2018-09-18 15:10:00,92.7,92.71,92.66,92.68,10799.0,82.7543,82.7633,82.7186,82.7365,10799.0
2018-09-18 15:15:00,92.69,92.69,92.63,92.64,11793.0,82.7454,82.7454,82.6919,82.7008,11793.0
2018-09-18 15:20:00,92.65,92.72,92.65,92.69,10950.0,82.7097,82.7722,82.7097,82.7454,10950.0
2018-09-18 15:25:00,92.7,92.71,92.65,92.66,14044.0,82.7543,82.7633,82.7097,82.7186,14044.0
2018-09-18 15:30:00,92.66,92.68,92.65,92.66,9660.0,82.7186,82.7365,82.7097,82.7186,9660.0
2018-09-18 15:35:00,92.66,92.67,92.62,92.62,17921.0,82.7186,82.7276,82.6829,82.6829,17921.0
2018-09-18 15:40:00,92.63,92.65,92.56,92.56,13211.0,82.6919,82.7097,82.6294,82.6294,13211.0
2018-09-18 15:45:00,92.56,92.56,92.49,92.5,28438.0,82.6294,82.6294,82.5669,82.5758,28438.0
2018-09-18 15:50:00,92.5,92.57,92.49,92.56,27856.0,82.5758,82.6383,82.5669,82.6294,27856.0
2018-09-18 15:55:00,92.56,92.66,92.52,92.53,106055.0,82.6294,82.7186,82.5937,82.6026,106055.0
2018-09-19 09:30:00,92.12,92.24,91.91,92.07,75019.0,82.2366,82.3437,82.0491,82.1919,75019.0
2018-09-19 09:35:00,91.97,92.14,91.97,91.99,5401.0,82.1027,82.2544,82.1027,82.1205,5401.0
2018-09-19 09:40:00,91.99,92.05,91.81,92.04,8188.0,82.1205,82.1741,81.9598,82.1652,8188.0
2018-09-19 09:45:00,92.03,92.03,91.86,91.89,6977.0,82.1562,82.1562,82.0045,82.0312,6977.0
2018-09-19 09:50:00,91.89,92.05,91.88,92.05,4640.0,82.0312,82.1741,82.0223,82.1741,4640.0
2018-09-19 09:55:00,92.05,92.09,91.98,91.98,4163.0,82.1741,82.2098,82.1116,82.1116,4163.0
2018-09-19 10:00:00,92.03,92.04,91.79,91.9,12352.0,82.1562,82.1652,81.942,82.0402,12352.0
2018-09-19 10:05:00,91.9,91.94,91.72,91.72,42995.0,82.0402,82.0759,81.8795,81.8795,42995.0
2018-09-19 10:10:00,91.75,91.82,91.66,91.66,11140.0,81.9063,81.9688,81.8259,81.8259,11140.0
2018-09-19 10:15:00,91.64,91.71,91.55,91.59,15555.0,81.8081,81.8706,81.7277,81.7634,15555.0
2018-09-19 10:20:00,91.57,91.68,91.56,91.61,18350.0,81.7456,81.8438,81.7367,81.7813,18350.0
2018-09-19 10:25:00,91.61,91.71,91.58,91.66,15977.0,81.7813,81.8706,81.7545,81.8259,15977.0
2018-09-19 10:30:00,91.65,91.79,91.65,91.69,15587.0,81.817,81.942,81.817,81.8527,15587.0
2018-09-19 10:35:00,91.7,91.77,91.67,91.72,9056.0,81.8616,81.9241,81.8349,81.8795,9056.0
2018-09-19 10:40:00,91.72,91.82,91.72,91.82,3847.0,81.8795,81.9688,81.8795,81.9688,3847.0
2018-09-19 10:45:00,91.8,91.87,91.72,91.72,9490.0,81.9509,82.0134,81.8795,81.8795,9490.0
2018-09-19 10:50:00,91.71,91.78,91.67,91.7,8008.0,81.8706,81.933,81.8349,81.8616,8008.0
2018-09-19 10:55:00,91.69,91.78,91.67,91.71,6156.0,81.8527,81.933,81.8349,81.8706,6156.0
2018-09-19 11:00:00,91.71,91.74,91.68,91.71,4275.0,81.8706,81.8973,81.8438,81.8706,4275.0
2018-09-19 11:05:00,91.71,91.73,91.65,91.69,6604.0,81.8706,81.8884,81.817,81.8527,6604.0
2018-09-19 11:10:00,91.7,91.72,91.64,91.66,10362.0,81.8616,81.8795,81.8081,81.8259,10362.0
2018-09-19 11:15:00,91.66,91.76,91.64,91.65,28718.0,81.8259,81.9152,81.8081,81.817,28718.0
2018-09-19 11:20:00,91.68,91.7,91.63,91.64,10424.0,81.8438,81.8616,81.7991,81.8081,10424.0
2018-09-19 11:25:00,91.64,91.66,91.51,91.51,10090.0,81.8081,81.8259,81.692,81.692,10090.0
2018-09-19 11:30:00,91.54,91.59,91.52,91.53,10437.0,81.7188,81.7634,81.7009,81.7099,10437.0
2018-09-19 11:35:00,91.54,91.55,91.51,91.55,7464.0,81.7188,81.7277,81.692,81.7277,7464.0
2018-09-19 11:40:00,91.57,91.59,91.55,91.55,10648.0,81.7456,81.7634,81.7277,81.7277,10648.0
2018-09-19 11:45:00,91.55,91.59,91.54,91.59,12053.0,81.7277,81.7634,81.7188,81.7634,12053.0
2018-09-19 11:50:00,91.58,91.6,91.46,91.5,15865.0,81.7545,81.7724,81.6474,81.6831,15865.0
2018-09-19 11:55:00,91.5,91.53,91.45,91.46,15010.0,81.6831,81.7099,81.6385,81.6474,15010.0
2018-09-19 12:00:00,91.47,91.51,91.44,91.49,15563.0,81.6563,81.692,81.6295,81.6742,15563.0
2018-09-19 12:05:00,91.49,91.49,91.33,91.37,11547.0,81.6742,81.6742,81.5313,81.567,11547.0
2018-09-19 12:10:00,91.35,91.37,91.32,91.35,7612.0,81.5492,81.567,81.5224,81.5492,7612.0
2018-09-19 12:15:00,91.33,91.34,91.14,91.22,37972.0,81.5313,81.5403,81.3617,81.4331,37972.0
2018-09-19 12:20:00,91.24,91.26,91.15,91.24,15385.0,81.451,81.4688,81.3706,81.451,15385.0
2018-09-19 12:25:00,91.25,91.29,91.2,91.24,18383.0,81.4599,81.4956,81.4153,81.451,18383.0
2018-09-19 12:30:00,91.23,91.29,91.21,91.28,11770.0,81.4421,81.4956,81.4242,81.4867,11770.0
2018-09-19 12:35:00,91.28,91.37,91.27,91.28,9299.0,81.4867,81.567,81.4778,81.4867,9299.0
2018-09-19 12:40:00,91.28,91.34,91.27,91.31,12518.0,81.4867,81.5403,81.4778,81.5135,12518.0
2018-09-19 12:45:00,91.32,91.33,91.28,91.29,5520.0,81.5224,81.5313,81.4867,81.4956,5520.0
2018-09-19 12:50:00,91.29,91.33,91.29,91.31,7384.0,81.4956,81.5313,81.4956,81.5135,7384.0
2018-09-19 12:55:00,91.31,91.31,91.24,91.25,5782.0,81.5135,81.5135,81.451,81.4599,5782.0
2018-09-19 13:00:00,91.24,91.27,91.23,91.27,9672.0,81.451,81.4778,81.4421,81.4778,9672.0
2018-09-19 13:05:00,91.26,91.27,91.2,91.2,12182.0,81.4688,81.4778,81.4153,81.4153,12182.0
2018-09-19 13:10:00,91.2,91.21,91.16,91.18,8322.0,81.4153,81.4242,81.3796,81.3974,8322.0
2018-09-19 13:15:00,91.18,91.31,91.17,91.26,12741.0,81.3974,81.5135,81.3885,81.4688,12741.0
2018-09-19 13:20:00,91.25,91.31,91.24,91.3,9922.0,81.4599,81.5135,81.451,81.5045,9922.0
2018-09-19 13:25:00,91.3,91.34,91.29,91.32,6761.0,81.5045,81.5403,81.4956,81.5224,6761.0
2018-09-19 13:30:00,91.31,91.34,91.3,91.32,9950.0,81.5135,81.5403,81.5045,81.5224,9950.0
2018-09-19 13:35:00,91.3,91.33,91.29,91.29,6000.0,81.5045,81.5313,81.4956,81.4956,6000.0
2018-09-19 13:40:00,91.31,91.33,91.28,91.29,7036.0,81.5135,81.5313,81.4867,81.4956,7036.0
2018-09-19 13:45:00,91.28,91.31,91.26,91.28,9598.0,81.4867,81.5135,81.4688,81.4867,9598.0
2018-09-19 13:50:00,91.27,91.28,91.26,91.27,4134.0,81.4778,81.4867,81.4688,81.4778,4134.0
2018-09-19 13:55:00,91.27,91.27,91.2,91.2,6571.0,81.4778,81.4778,81.4153,81.4153,6571.0
2018-09-19 14:00:00,91.2,91.2,91.14,91.14,4751.0,81.4153,81.4153,81.3617,81.3617,4751.0
2018-09-19 14:05:00,91.14,91.14,91.09,91.1,5716.0,81.3617,81.3617,81.3171,81.326,5716.0
2018-09-19 14:10:00,91.1,91.13,91.1,91.11,13504.0,81.326,81.3528,81.326,81.3349,13504.0
2018-09-19 14:15:00,91.11,91.14,91.09,91.1,60085.0,81.3349,81.3617,81.3171,81.326,60085.0
2018-09-19 14:20:00,91.1,91.13,91.09,91.09,25716.0,81.326,81.3528,81.3171,81.3171,25716.0
2018-09-19 14:25:00,91.1,91.15,91.09,91.1,8129.0,81.326,81.3706,81.3171,81.326,8129.0
2018-09-19 14:30:00,91.1,91.12,91.1,91.1,9069.0,81.326,81.3439,81.326,81.326,9069.0
2018-09-19 14:35:00,91.1,91.14,91.1,91.11,11573.0,81.326,81.3617,81.326,81.3349,11573.0
2018-09-19 14:40:00,91.12,91.13,91.1,91.11,6132.0,81.3439,81.3528,81.326,81.3349,6132.0
2018-09-19 14:45:00,91.11,91.11,91.07,91.1,17161.0,81.3349,81.3349,81.2992,81.326,17161.0
2018-09-19 14:50:00,91.1,91.11,91.09,91.11,6426.0,81.326,81.3349,81.3171,81.3349,6426.0
2018-09-19 14:55:00,91.1,91.12,91.06,91.06,8383.0,81.326,81.3439,81.2903,81.2903,8383.0
2018-09-19 15:00:00,91.06,91.11,91.05,91.1,8093.0,81.2903,81.3349,81.2814,81.326,8093.0
2018-09-19 15:05:00,91.09,91.12,91.09,91.11,8000.0,81.3171,81.3439,81.3171,81.3349,8000.0
2018-09-19 15:10:00,91.11,91.14,91.09,91.12,10677.0,81.3349,81.3617,81.3171,81.3439,10677.0
2018-09-19 15:15:00,91.13,91.13,91.08,91.09,11113.0,81.3528,81.3528,81.3082,81.3171,11113.0
2018-09-19 15:20:00,91.1,91.12,91.07,91.12,15349.0,81.326,81.3439,81.2992,81.3439,15349.0
2018-09-19 15:25:00,91.11,91.21,91.11,91.16,25975.0,81.3349,81.4242,81.3349,81.3796,25975.0
2018-09-19 15:30:00,91.16,91.25,91.15,91.23,13506.0,81.3796,81.4599,81.3706,81.4421,13506.0
2018-09-19 15:35:00,91.23,91.27,91.22,91.22,15688.0,81.4421,81.4778,81.4331,81.4331,15688.0
2018-09-19 15:40:00,91.22,91.23,91.2,91.23,14850.0,81.4331,81.4421,81.4153,81.4421,14850.0
2018-09-19 15:45:00,91.23,91.3,91.22,91.24,28769.0,81.4421,81.5045,81.4331,81.451,28769.0
2018-09-19 15:50:00,91.25,91.26,91.21,91.21,24057.0,81.4599,81.4688,81.4242,81.4242,24057.0
2018-09-19 15:55:00,91.21,91.24,91.16,91.21,62713.0,81.4242,81.451,81.3796,81.4242,62713.0
2018-09-20 09:30:00,91.47,91.75,91.28,91.47,27725.0,81.6563,81.9063,81.4867,81.6563,27725.0
2018-09-20 09:35:00,91.47,91.66,91.3,91.66,15316.0,81.6563,81.8259,81.5045,81.8259,15316.0
2018-09-20 09:40:00,91.67,91.72,91.6,91.6,16157.0,81.8349,81.8795,81.7724,81.7724,16157.0
2018-09-20 09:45:00,91.63,91.63,91.53,91.58,6942.0,81.7991,81.7991,81.7099,81.7545,6942.0
2018-09-20 09:50:00,91.53,91.53,91.29,91.33,9793.0,81.7099,81.7099,81.4956,81.5313,9793.0
2018-09-20 09:55:00,91.36,91.43,91.31,91.35,6239.0,81.5581,81.6206,81.5135,81.5492,6239.0
2018-09-20 10:00:00,91.36,91.5,91.36,91.46,6875.0,81.5581,81.6831,81.5581,81.6474,6875.0
2018-09-20 10:05:00,91.45,91.45,91.34,91.41,9312.0,81.6385,81.6385,81.5403,81.6027,9312.0
2018-09-20 10:10:00,91.42,91.46,91.34,91.35,5800.0,81.6117,81.6474,81.5403,81.5492,5800.0
2018-09-20 10:15:00,91.33,91.34,91.28,91.29,3464.0,81.5313,81.5403,81.4867,81.4956,3464.0
2018-09-20 10:20:00,91.29,91.35,91.28,91.29,5312.0,81.4956,81.5492,81.4867,81.4956,5312.0
2018-09-20 10:25:00,91.29,91.42,91.29,91.37,7255.0,81.4956,81.6117,81.4956,81.567,7255.0
2018-09-20 10:30:00,91.39,91.49,91.38,91.48,9372.0,81.5849,81.6742,81.576,81.6652,9372.0
2018-09-20 10:35:00,91.48,91.54,91.45,91.54,12654.0,81.6652,81.7188,81.6385,81.7188,12654.0
2018-09-20 10:40:00,91.54,91.56,91.44,91.44,10674.0,81.7188,81.7367,81.6295,81.6295,10674.0
2018-09-20 10:45:00,91.44,91.51,91.42,91.49,8337.0,81.6295,81.692,81.6117,81.6742,8337.0
2018-09-20 10:50:00,91.48,91.57,91.48,91.52,7289.0,81.6652,81.7456,81.6652,81.7009,7289.0
2018-09-20 10:55:00,91.54,91.62,91.53,91.56,8763.0,81.7188,81.7902,81.7099,81.7367,8763.0
2018-09-20 11:00:00,91.57,91.62,91.56,91.62,5819.0,81.7456,81.7902,81.7367,81.7902,5819.0
2018-09-20 11:05:00,91.63,91.65,91.6,91.6,6741.0,81.7991,81.817,81.7724,81.7724,6741.0
2018-09-20 11:10:00,91.58,91.68,91.57,91.65,5972.0,81.7545,81.8438,81.7456,81.817,5972.0
2018-09-20 11:15:00,91.65,91.69,91.6,91.69,3550.0,81.817,81.8527,81.7724,81.8527,3550.0
2018-09-20 11:20:00,91.69,91.7,91.66,91.7,7414.0,81.8527,81.8616,81.8259,81.8616,7414.0
2018-09-20 11:25:00,91.69,91.7,91.64,91.67,6578.0,81.8527,81.8616,81.8081,81.8349,6578.0
2018-09-20 11:30:00,91.67,91.79,91.67,91.73,6232.0,81.8349,81.942,81.8349,81.8884,6232.0
2018-09-20 11:35:00,91.72,91.74,91.69,91.72,5393.0,81.8795,81.8973,81.8527,81.8795,5393.0
2018-09-20 11:40:00,91.73,91.76,91.72,91.75,4697.0,81.8884,81.9152,81.8795,81.9063,4697.0
2018-09-20 11:45:00,91.75,91.85,91.72,91.83,6261.0,81.9063,81.9955,81.8795,81.9777,6261.0
2018-09-20 11:50:00,91.82,91.88,91.79,91.84,5018.0,81.9688,82.0223,81.942,81.9866,5018.0
2018-09-20 11:55:00,91.83,91.95,91.83,91.95,4382.0,81.9777,82.0848,81.9777,82.0848,4382.0
2018-09-20 12:00:00,91.93,91.96,91.86,91.87,14669.0,82.067,82.0937,82.0045,82.0134,14669.0
2018-09-20 12:05:00,91.88,91.92,91.81,91.82,4600.0,82.0223,82.058,81.9598,81.9688,4600.0
2018-09-20 12:10:00,91.79,91.8,91.73,91.74,4040.0,81.942,81.9509,81.8884,81.8973,4040.0
2018-09-20 12:15:00,91.74,91.74,91.7,91.7,3728.0,81.8973,81.8973,81.8616,81.8616,3728.0
2018-09-20 12:20:00,91.72,91.76,91.72,91.73,4979.0,81.8795,81.9152,81.8795,81.8884,4979.0
2018-09-20 12:25:00,91.74,91.74,91.7,91.74,3622.0,81.8973,81.8973,81.8616,81.8973,3622.0
2018-09-20 12:30:00,91.75,91.79,91.72,91.77,6202.0,81.9063,81.942,81.8795,81.9241,6202.0
2018-09-20 12:35:00,91.78,91.8,91.76,91.77,6702.0,81.933,81.9509,81.9152,81.9241,6702.0
2018-09-20 12:40:00,91.76,91.79,91.72,91.75,6788.0,81.9152,81.942,81.8795,81.9063,6788.0
2018-09-20 12:45:00,91.76,91.78,91.75,91.75,2502.0,81.9152,81.933,81.9063,81.9063,2502.0
2018-09-20 12:50:00,91.74,91.81,91.74,91.81,3217.0,81.8973,81.9598,81.8973,81.9598,3217.0
2018-09-20 12:55:00,91.79,91.79,91.74,91.74,4952.0,81.942,81.942,81.8973,81.8973,4952.0
2018-09-20 13:00:00,91.73,91.78,91.73,91.77,5235.0,81.8884,81.933,81.8884,81.9241,5235.0
2018-09-20 13:05:00,91.76,91.84,91.76,91.81,6549.0,81.9152,81.9866,81.9152,81.9598,6549.0
2018-09-20 13:10:00,91.81,91.83,91.8,91.8,5165.0,81.9598,81.9777,81.9509,81.9509,5165.0
2018-09-20 13:15:00,91.79,91.79,91.72,91.75,4836.0,81.942,81.942,81.8795,81.9063,4836.0
2018-09-20 13:20:00,91.75,91.77,91.74,91.75,4450.0,81.9063,81.9241,81.8973,81.9063,4450.0
2018-09-20 13:25:00,91.74,91.74,91.69,91.7,5724.0,81.8973,81.8973,81.8527,81.8616,5724.0
2018-09-20 13:30:00,91.69,91.69,91.64,91.64,4325.0,81.8527,81.8527,81.8081,81.8081,4325.0
2018-09-20 13:35:00,91.65,91.66,91.59,91.61,8263.0,81.817,81.8259,81.7634,81.7813,8263.0
2018-09-20 13:40:00,91.6,91.62,91.52,91.53,32477.0,81.7724,81.7902,81.7009,81.7099,32477.0
2018-09-20 13:45:00,91.53,91.62,91.51,91.62,6610.0,81.7099,81.7902,81.692,81.7902,6610.0
2018-09-20 13:50:00,91.63,91.65,91.61,91.61,4095.0,81.7991,81.817,81.7813,81.7813,4095.0
2018-09-20 13:55:00,91.62,91.65,91.61,91.64,5504.0,81.7902,81.817,81.7813,81.8081,5504.0
2018-09-20 14:00:00,91.65,91.68,91.63,91.67,6525.0,81.817,81.8438,81.7991,81.8349,6525.0
2018-09-20 14:05:00,91.68,91.7,91.67,91.69,4947.0,81.8438,81.8616,81.8349,81.8527,4947.0
2018-09-20 14:10:00,91.7,91.7,91.68,91.69,3906.0,81.8616,81.8616,81.8438,81.8527,3906.0
2018-09-20 14:15:00,91.7,91.74,91.7,91.72,3378.0,81.8616,81.8973,81.8616,81.8795,3378.0
2018-09-20 14:20:00,91.72,91.77,91.72,91.75,5564.0,81.8795,81.9241,81.8795,81.9063,5564.0
2018-09-20 14:25:00,91.74,91.76,91.72,91.72,3957.0,81.8973,81.9152,81.8795,81.8795,3957.0
2018-09-20 14:30:00,91.72,91.76,91.69,91.76,4479.0,81.8795,81.9152,81.8527,81.9152,4479.0
2018-09-20 14:35:00,91.76,91.8,91.72,91.73,6476.0,81.9152,81.9509,81.8795,81.8884,6476.0
2018-09-20 14:40:00,91.73,91.73,91.67,91.73,3630.0,81.8884,81.8884,81.8349,81.8884,3630.0
2018-09-20 14:45:00,91.72,91.77,91.72,91.77,3695.0,81.8795,81.9241,81.8795,81.9241,3695.0
2018-09-20 14:50:00,91.76,91.76,91.72,91.73,5238.0,81.9152,81.9152,81.8795,81.8884,5238.0
2018-09-20 14:55:00,91.73,91.77,91.71,91.72,4916.0,81.8884,81.9241,81.8706,81.8795,4916.0
2018-09-20 15:00:00,91.72,91.74,91.7,91.71,4508.0,81.8795,81.8973,81.8616,81.8706,4508.0
2018-09-20 15:05:00,91.72,91.72,91.66,91.68,5392.0,81.8795,81.8795,81.8259,81.8438,5392.0
2018-09-20 15:10:00,91.68,91.72,91.66,91.68,9550.0,81.8438,81.8795,81.8259,81.8438,9550.0
2018-09-20 15:15:00,91.67,91.77,91.66,91.76,10022.0,81.8349,81.9241,81.8259,81.9152,10022.0
2018-09-20 15:20:00,91.75,91.75,91.72,91.72,5146.0,81.9063,81.9063,81.8795,81.8795,5146.0
2018-09-20 15:25:00,91.72,91.75,91.7,91.75,10312.0,81.8795,81.9063,81.8616,81.9063,10312.0
2018-09-20 15:30:00,91.75,91.76,91.73,91.75,8304.0,81.9063,81.9152,81.8884,81.9063,8304.0
2018-09-20 15:35:00,91.76,91.76,91.73,91.74,9769.0,81.9152,81.9152,81.8884,81.8973,9769.0
2018-09-20 15:40:00,91.75,91.75,91.67,91.68,14831.0,81.9063,81.9063,81.8349,81.8438,14831.0
2018-09-20 15:45:00,91.67,91.68,91.59,91.63,31883.0,81.8349,81.8438,81.7634,81.7991,31883.0
2018-09-20 15:50:00,91.64,91.66,91.61,91.63,23993.0,81.8081,81.8259,81.7813,81.7991,23993.0
2018-09-20 15:55:00,91.63,91.74,91.6,91.72,98723.0,81.7991,81.8973,81.7724,81.8795,98723.0
2018-09-21 09:30:00,92.04,92.04,91.65,91.84,485778.0,82.1652,82.1652,81.817,81.9866,485778.0
2018-09-21 09:35:00,91.77,91.93,91.56,91.7,6820.0,81.9241,82.067,81.7367,81.8616,6820.0
2018-09-21 09:40:00,91.65,91.9,91.63,91.75,8229.0,81.817,82.0402,81.7991,81.9063,8229.0
2018-09-21 09:45:00,91.71,91.87,91.7,91.87,8378.0,81.8706,82.0134,81.8616,82.0134,8378.0
2018-09-21 09:50:00,91.87,91.87,91.76,91.78,5597.0,82.0134,82.0134,81.9152,81.933,5597.0
2018-09-21 09:55:00,91.81,91.84,91.69,91.8,8547.0,81.9598,81.9866,81.8527,81.9509,8547.0
2018-09-21 10:00:00,91.77,91.84,91.76,91.8,8055.0,81.9241,81.9866,81.9152,81.9509,8055.0
2018-09-21 10:05:00,91.8,91.87,91.79,91.8,3906.0,81.9509,82.0134,81.942,81.9509,3906.0
2018-09-21 10:10:00,91.8,91.8,91.7,91.75,3526.0,81.9509,81.9509,81.8616,81.9063,3526.0
2018-09-21 10:15:00,91.73,91.77,91.73,91.75,5452.0,81.8884,81.9241,81.8884,81.9063,5452.0
2018-09-21 10:20:00,91.73,91.74,91.63,91.72,5384.0,81.8884,81.8973,81.7991,81.8795,5384.0
2018-09-21 10:25:00,91.72,91.73,91.69,91.7,8081.0,81.8795,81.8884,81.8527,81.8616,8081.0
2018-09-21 10:30:00,91.69,91.78,91.67,91.78,7708.0,81.8527,81.933,81.8349,81.933,7708.0
2018-09-21 10:35:00,91.78,91.83,91.77,91.82,2624.0,81.933,81.9777,81.9241,81.9688,2624.0
2018-09-21 10:40:00,91.83,91.9,91.81,91.88,6787.0,81.9777,82.0402,81.9598,82.0223,6787.0
2018-09-21 10:45:00,91.91,91.91,91.88,91.88,2040.0,82.0491,82.0491,82.0223,82.0223,2040.0
2018-09-21 10:50:00,91.87,91.98,91.86,91.98,8395.0,82.0134,82.1116,82.0045,82.1116,8395.0
2018-09-21 10:55:00,91.99,91.99,91.89,91.93,5869.0,82.1205,82.1205,82.0312,82.067,5869.0
2018-09-21 11:00:00,91.93,91.94,91.84,91.84,4634.0,82.067,82.0759,81.9866,81.9866,4634.0
2018-09-21 11:05:00,91.83,91.84,91.8,91.83,2822.0,81.9777,81.9866,81.9509,81.9777,2822.0
2018-09-21 11:10:00,91.81,91.83,91.78,91.79,3161.0,81.9598,81.9777,81.933,81.942,3161.0
2018-09-21 11:15:00,91.81,91.84,91.79,91.81,5075.0,81.9598,81.9866,81.942,81.9598,5075.0
2018-09-21 11:20:00,91.82,91.83,91.76,91.76,5514.0,81.9688,81.9777,81.9152,81.9152,5514.0
2018-09-21 11:25:00,91.76,91.76,91.7,91.7,1003.0,81.9152,81.9152,81.8616,81.8616,1003.0
2018-09-21 11:30:00,91.67,91.69,91.63,91.63,2030.0,81.8349,81.8527,81.7991,81.7991,2030.0
2018-09-21 11:35:00,91.62,91.62,91.56,91.58,6286.0,81.7902,81.7902,81.7367,81.7545,6286.0
2018-09-21 11:40:00,91.59,91.63,91.59,91.6,4000.0,81.7634,81.7991,81.7634,81.7724,4000.0
2018-09-21 11:45:00,91.57,91.62,91.57,91.61,4435.0,81.7456,81.7902,81.7456,81.7813,4435.0
2018-09-21 11:50:00,91.6,91.63,91.58,91.58,2599.0,81.7724,81.7991,81.7545,81.7545,2599.0
2018-09-21 11:55:00,91.59,91.62,91.58,91.6,4411.0,81.7634,81.7902,81.7545,81.7724,4411.0
2018-09-21 12:00:00,91.61,91.68,91.61,91.66,4647.0,81.7813,81.8438,81.7813,81.8259,4647.0
2018-09-21 12:05:00,91.67,91.67,91.61,91.65,3808.0,81.8349,81.8349,81.7813,81.817,3808.0
2018-09-21 12:10:00,91.66,91.68,91.62,91.62,2021.0,81.8259,81.8438,81.7902,81.7902,2021.0
2018-09-21 12:15:00,91.61,91.63,91.6,91.61,6050.0,81.7813,81.7991,81.7724,81.7813,6050.0
2018-09-21 12:20:00,91.62,91.62,91.58,91.59,2509.0,81.7902,81.7902,81.7545,81.7634,2509.0
2018-09-21 12:25:00,91.58,91.65,91.58,91.59,10118.0,81.7545,81.817,81.7545,81.7634,10118.0
2018-09-21 12:30:00,91.59,91.63,91.58,91.61,3005.0,81.7634,81.7991,81.7545,81.7813,3005.0
2018-09-21 12:35:00,91.62,91.64,91.59,91.62,3820.0,81.7902,81.8081,81.7634,81.7902,3820.0
2018-09-21 12:40:00,91.64,91.64,91.6,91.61,5620.0,81.8081,81.8081,81.7724,81.7813,5620.0
2018-09-21 12:45:00,91.61,91.63,91.6,91.63,3342.0,81.7813,81.7991,81.7724,81.7991,3342.0
2018-09-21 12:50:00,91.63,91.65,91.63,91.63,4500.0,81.7991,81.817,81.7991,81.7991,4500.0
2018-09-21 12:55:00,91.63,91.64,91.61,91.61,1227.0,81.7991,81.8081,81.7813,81.7813,1227.0
2018-09-21 13:00:00,91.61,91.61,91.57,91.58,8845.0,81.7813,81.7813,81.7456,81.7545,8845.0
2018-09-21 13:05:00,91.58,91.59,91.54,91.56,9531.0,81.7545,81.7634,81.7188,81.7367,9531.0
2018-09-21 13:10:00,91.57,91.57,91.55,91.55,3381.0,81.7456,81.7456,81.7277,81.7277,3381.0
2018-09-21 13:15:00,91.57,91.63,91.56,91.63,3584.0,81.7456,81.7991,81.7367,81.7991,3584.0
2018-09-21 13:20:00,91.64,91.64,91.54,91.57,9796.0,81.8081,81.8081,81.7188,81.7456,9796.0
2018-09-21 13:25:00,91.54,91.59,91.54,91.55,3805.0,81.7188,81.7634,81.7188,81.7277,3805.0
2018-09-21 13:30:00,91.55,91.56,91.54,91.54,900.0,81.7277,81.7367,81.7188,81.7188,900.0
2018-09-21 13:35:00,91.53,91.58,91.52,91.58,3765.0,81.7099,81.7545,81.7009,81.7545,3765.0
2018-09-21 13:40:00,91.58,91.59,91.57,91.58,2195.0,81.7545,81.7634,81.7456,81.7545,2195.0
2018-09-21 13:45:00,91.59,91.59,91.57,91.58,4761.0,81.7634,81.7634,81.7456,81.7545,4761.0
2018-09-21 13:50:00,91.59,91.59,91.53,91.55,4383.0,81.7634,81.7634,81.7099,81.7277,4383.0
2018-09-21 13:55:00,91.55,91.6,91.55,91.6,4119.0,81.7277,81.7724,81.7277,81.7724,4119.0
2018-09-21 14:00:00,91.62,91.63,91.6,91.6,3599.0,81.7902,81.7991,81.7724,81.7724,3599.0
2018-09-21 14:05:00,91.59,91.59,91.55,91.55,3434.0,81.7634,81.7634,81.7277,81.7277,3434.0
2018-09-21 14:10:00,91.56,91.56,91.5,91.52,3920.0,81.7367,81.7367,81.6831,81.7009,3920.0
2018-09-21 14:15:00,91.51,91.53,91.5,91.51,37892.0,81.692,81.7099,81.6831,81.692,37892.0
2018-09-21 14:20:00,91.5,91.57,91.5,91.54,6464.0,81.6831,81.7456,81.6831,81.7188,6464.0
2018-09-21 14:25:00,91.54,91.57,91.54,91.55,8334.0,81.7188,81.7456,81.7188,81.7277,8334.0
2018-09-21 14:30:00,91.56,91.61,91.53,91.58,10687.0,81.7367,81.7813,81.7099,81.7545,10687.0
2018-09-21 14:35:00,91.59,91.61,91.56,91.57,4575.0,81.7634,81.7813,81.7367,81.7456,4575.0
2018-09-21 14:40:00,91.57,91.58,91.53,91.54,8932.0,81.7456,81.7545,81.7099,81.7188,8932.0
2018-09-21 14:45:00,91.53,91.53,91.48,91.5,9172.0,81.7099,81.7099,81.6652,81.6831,9172.0
2018-09-21 14:50:00,91.51,91.51,91.43,91.44,11054.0,81.692,81.692,81.6206,81.6295,11054.0
2018-09-21 14:55:00,91.43,91.44,91.41,91.41,6504.0,81.6206,81.6295,81.6027,81.6027,6504.0
2018-09-21 15:00:00,91.41,91.51,91.4,91.49,11025.0,81.6027,81.692,81.5938,81.6742,11025.0
2018-09-21 15:05:00,91.48,91.57,91.48,91.56,7049.0,81.6652,81.7456,81.6652,81.7367,7049.0
2018-09-21 15:10:00,91.56,91.63,91.56,91.62,10083.0,81.7367,81.7991,81.7367,81.7902,10083.0
2018-09-21 15:15:00,91.62,91.62,91.55,91.55,10693.0,81.7902,81.7902,81.7277,81.7277,10693.0
2018-09-21 15:20:00,91.56,91.62,91.55,91.61,4999.0,81.7367,81.7902,81.7277,81.7813,4999.0
2018-09-21 15:25:00,91.61,91.65,91.6,91.61,9707.0,81.7813,81.817,81.7724,81.7813,9707.0
2018-09-21 15:30:00,91.6,91.61,91.56,91.58,18725.0,81.7724,81.7813,81.7367,81.7545,18725.0
2018-09-21 15:35:00,91.58,91.58,91.55,91.55,14385.0,81.7545,81.7545,81.7277,81.7277,14385.0
2018-09-21 15:40:00,91.56,91.59,91.55,91.55,26450.0,81.7367,81.7634,81.7277,81.7277,26450.0
2018-09-21 15:45:00,91.56,91.62,91.55,91.57,33501.0,81.7367,81.7902,81.7277,81.7456,33501.0
2018-09-21 15:50:00,91.56,91.58,91.5,91.51,38591.0,81.7367,81.7545,81.6831,81.692,38591.0
2018-09-21 15:55:00,91.51,91.51,91.4,91.42,110166.0,81.692,81.692,81.5938,81.6117,110166.0
2018-09-24 09:30:00,91.42,91.42,91.27,91.33,24370.0,81.6117,81.6117,81.4778,81.5313,24370.0
2018-09-24 09:35:00,91.27,91.47,91.25,91.36,7632.0,81.4778,81.6563,81.4599,81.5581,7632.0
2018-09-24 09:40:00,91.37,91.37,91.12,91.2,11083.0,81.567,81.567,81.3439,81.4153,11083.0
2018-09-24 09:45:00,91.24,91.32,91.13,91.3,7339.0,81.451,81.5224,81.3528,81.5045,7339.0
2018-09-24 09:50:00,91.27,91.28,91.18,91.23,4994.0,81.4778,81.4867,81.3974,81.4421,4994.0
2018-09-24 09:55:00,91.17,91.22,91.14,91.18,3055.0,81.3885,81.4331,81.3617,81.3974,3055.0
2018-09-24 10:00:00,91.17,91.32,91.15,91.18,19631.0,81.3885,81.5224,81.3706,81.3974,19631.0
2018-09-24 10:05:00,91.16,91.19,91.05,91.16,13459.0,81.3796,81.4063,81.2814,81.3796,13459.0
2018-09-24 10:10:00,91.15,91.15,91.05,91.14,6799.0,81.3706,81.3706,81.2814,81.3617,6799.0
2018-09-24 10:15:00,91.18,91.18,91.05,91.06,5640.0,81.3974,81.3974,81.2814,81.2903,5640.0
2018-09-24 10:20:00,91.03,91.09,91.03,91.08,5057.0,81.2635,81.3171,81.2635,81.3082,5057.0
2018-09-24 10:25:00,91.06,91.08,91.03,91.03,9879.0,81.2903,81.3082,81.2635,81.2635,9879.0
2018-09-24 10:30:00,91.04,91.04,90.95,90.95,10294.0,81.2724,81.2724,81.1921,81.1921,10294.0
2018-09-24 10:35:00,90.95,90.95,90.78,90.8,11444.0,81.1921,81.1921,81.0403,81.0582,11444.0
2018-09-24 10:40:00,90.74,90.89,90.73,90.89,6907.0,81.0046,81.1385,80.9957,81.1385,6907.0
2018-09-24 10:45:00,90.9,90.96,90.86,90.91,9730.0,81.1475,81.201,81.1118,81.1564,9730.0
2018-09-24 10:50:00,90.92,90.95,90.79,90.79,10298.0,81.1653,81.1921,81.0493,81.0493,10298.0
2018-09-24 10:55:00,90.78,90.82,90.69,90.76,13168.0,81.0403,81.076,80.96,81.0225,13168.0
2018-09-24 11:00:00,90.76,90.83,90.66,90.68,13470.0,81.0225,81.085,80.9332,80.9511,13470.0
2018-09-24 11:05:00,90.64,90.69,90.6,90.67,8556.0,80.9154,80.96,80.8797,80.9421,8556.0
2018-09-24 11:10:00,90.64,90.69,90.62,90.63,11182.0,80.9154,80.96,80.8975,80.9064,11182.0
2018-09-24 11:15:00,90.64,90.69,90.6,90.63,10562.0,80.9154,80.96,80.8797,80.9064,10562.0
2018-09-24 11:20:00,90.62,90.64,90.53,90.56,5407.0,80.8975,80.9154,80.8172,80.8439,5407.0
2018-09-24 11:25:00,90.59,90.65,90.52,90.54,7469.0,80.8707,80.9243,80.8082,80.8261,7469.0
2018-09-24 11:30:00,90.54,90.55,90.43,90.44,14649.0,80.8261,80.835,80.7279,80.7368,14649.0
2018-09-24 11:35:00,90.43,90.44,90.36,90.42,14194.0,80.7279,80.7368,80.6654,80.719,14194.0
2018-09-24 11:40:00,90.43,90.48,90.43,90.47,6467.0,80.7279,80.7725,80.7279,80.7636,6467.0
2018-09-24 11:45:00,90.47,90.48,90.43,90.45,14479.0,80.7636,80.7725,80.7279,80.7457,14479.0
2018-09-24 11:50:00,90.44,90.46,90.36,90.37,12961.0,80.7368,80.7547,80.6654,80.6743,12961.0
2018-09-24 11:55:00,90.4,90.52,90.38,90.48,12832.0,80.7011,80.8082,80.6833,80.7725,12832.0
2018-09-24 12:00:00,90.5,90.55,90.49,90.55,6238.0,80.7904,80.835,80.7815,80.835,6238.0
2018-09-24 12:05:00,90.55,90.58,90.53,90.55,4324.0,80.835,80.8618,80.8172,80.835,4324.0
2018-09-24 12:10:00,90.54,90.57,90.5,90.5,7531.0,80.8261,80.8529,80.7904,80.7904,7531.0
2018-09-24 12:15:00,90.5,90.5,90.43,90.47,14693.0,80.7904,80.7904,80.7279,80.7636,14693.0
2018-09-24 12:20:00,90.45,90.49,90.44,90.49,3157.0,80.7457,80.7815,80.7368,80.7815,3157.0
2018-09-24 12:25:00,90.48,90.52,90.47,90.5,5567.0,80.7725,80.8082,80.7636,80.7904,5567.0
2018-09-24 12:30:00,90.5,90.51,90.5,90.5,1400.0,80.7904,80.7993,80.7904,80.7904,1400.0
2018-09-24 12:35:00,90.51,90.51,90.43,90.43,9477.0,80.7993,80.7993,80.7279,80.7279,9477.0
2018-09-24 12:40:00,90.44,90.44,90.36,90.36,10429.0,80.7368,80.7368,80.6654,80.6654,10429.0
2018-09-24 12:45:00,90.36,90.45,90.34,90.44,21826.0,80.6654,80.7457,80.6475,80.7368,21826.0
2018-09-24 12:50:00,90.45,90.49,90.45,90.49,4450.0,80.7457,80.7815,80.7457,80.7815,4450.0
2018-09-24 12:55:00,90.49,90.52,90.46,90.48,16781.0,80.7815,80.8082,80.7547,80.7725,16781.0
2018-09-24 13:00:00,90.46,90.46,90.33,90.45,26251.0,80.7547,80.7547,80.6386,80.7457,26251.0
2018-09-24 13:05:00,90.45,90.5,90.41,90.44,4617.0,80.7457,80.7904,80.71,80.7368,4617.0
2018-09-24 13:10:00,90.44,90.51,90.43,90.5,3892.0,80.7368,80.7993,80.7279,80.7904,3892.0
2018-09-24 13:15:00,90.5,90.5,90.47,90.47,2128.0,80.7904,80.7904,80.7636,80.7636,2128.0
2018-09-24 13:20:00,90.49,90.59,90.47,90.56,6449.0,80.7815,80.8707,80.7636,80.8439,6449.0
2018-09-24 13:25:00,90.55,90.55,90.52,90.54,3470.0,80.835,80.835,80.8082,80.8261,3470.0
2018-09-24 13:30:00,90.54,90.61,90.53,90.61,3519.0,80.8261,80.8886,80.8172,80.8886,3519.0
2018-09-24 13:35:00,90.61,90.63,90.6,90.62,2675.0,80.8886,80.9064,80.8797,80.8975,2675.0
2018-09-24 13:40:00,90.63,90.66,90.58,90.58,3162.0,80.9064,80.9332,80.8618,80.8618,3162.0
2018-09-24 13:45:00,90.59,90.6,90.57,90.59,3942.0,80.8707,80.8797,80.8529,80.8707,3942.0
2018-09-24 13:50:00,90.59,90.62,90.59,90.6,4619.0,80.8707,80.8975,80.8707,80.8797,4619.0
2018-09-24 13:55:00,90.61,90.61,90.54,90.54,4717.0,80.8886,80.8886,80.8261,80.8261,4717.0
2018-09-24 14:00:00,90.54,90.56,90.53,90.55,5270.0,80.8261,80.8439,80.8172,80.835,5270.0
2018-09-24 14:05:00,90.55,90.55,90.47,90.48,8104.0,80.835,80.835,80.7636,80.7725,8104.0
2018-09-24 14:10:00,90.48,90.55,90.47,90.55,10684.0,80.7725,80.835,80.7636,80.835,10684.0
2018-09-24 14:15:00,90.55,90.55,90.53,90.55,6244.0,80.835,80.835,80.8172,80.835,6244.0
2018-09-24 14:20:00,90.55,90.55,90.5,90.5,9163.0,80.835,80.835,80.7904,80.7904,9163.0
2018-09-24 14:25:00,90.48,90.5,90.47,90.47,4736.0,80.7725,80.7904,80.7636,80.7636,4736.0
2018-09-24 14:30:00,90.47,90.49,90.41,90.41,6664.0,80.7636,80.7815,80.71,80.71,6664.0
2018-09-24 14:35:00,90.42,90.48,90.42,90.47,4771.0,80.719,80.7725,80.719,80.7636,4771.0
2018-09-24 14:40:00,90.46,90.46,90.43,90.44,4265.0,80.7547,80.7547,80.7279,80.7368,4265.0
2018-09-24 14:45:00,90.44,90.5,90.44,90.5,5991.0,80.7368,80.7904,80.7368,80.7904,5991.0
2018-09-24 14:50:00,90.5,90.52,90.48,90.48,5576.0,80.7904,80.8082,80.7725,80.7725,5576.0
2018-09-24 14:55:00,90.49,90.49,90.44,90.45,5992.0,80.7815,80.7815,80.7368,80.7457,5992.0
2018-09-24 15:00:00,90.45,90.47,90.43,90.44,7562.0,80.7457,80.7636,80.7279,80.7368,7562.0
2018-09-24 15:05:00,90.43,90.46,90.4,90.41,8817.0,80.7279,80.7547,80.7011,80.71,8817.0
2018-09-24 15:10:00,90.41,90.44,90.41,90.43,6344.0,80.71,80.7368,80.71,80.7279,6344.0
2018-09-24 15:15:00,90.43,90.45,90.42,90.45,7400.0,80.7279,80.7457,80.719,80.7457,7400.0
2018-09-24 15:20:00,90.45,90.49,90.44,90.45,8960.0,80.7457,80.7815,80.7368,80.7457,8960.0
2018-09-24 15:25:00,90.46,90.48,90.45,90.45,9992.0,80.7547,80.7725,80.7457,80.7457,9992.0
2018-09-24 15:30:00,90.46,90.48,90.44,90.45,13233.0,80.7547,80.7725,80.7368,80.7457,13233.0
2018-09-24 15:35:00,90.45,90.51,90.44,90.49,9676.0,80.7457,80.7993,80.7368,80.7815,9676.0
2018-09-24 15:40:00,90.48,90.48,90.43,90.45,15043.0,80.7725,80.7725,80.7279,80.7457,15043.0
2018-09-24 15:45:00,90.45,90.51,90.43,90.5,24006.0,80.7457,80.7993,80.7279,80.7904,24006.0
2018-09-24 15:50:00,90.51,90.54,90.47,90.54,35457.0,80.7993,80.8261,80.7636,80.8261,35457.0
2018-09-24 15:55:00,90.54,90.6,90.5,90.5,64353.0,80.8261,80.8797,80.7904,80.7904,64353.0
2018-09-25 09:30:00,90.76,90.76,90.43,90.55,24986.0,81.0225,81.0225,80.7279,80.835,24986.0
2018-09-25 09:35:00,90.61,90.83,90.58,90.83,5764.0,80.8886,81.085,80.8618,81.085,5764.0
2018-09-25 09:40:00,90.84,90.91,90.8,90.84,6634.0,81.0939,81.1564,81.0582,81.0939,6634.0
2018-09-25 09:45:00,90.81,90.85,90.73,90.73,5253.0,81.0671,81.1028,80.9957,80.9957,5253.0
2018-09-25 09:50:00,90.73,90.73,90.6,90.6,6055.0,80.9957,80.9957,80.8797,80.8797,6055.0
2018-09-25 09:55:00,90.56,90.63,90.5,90.63,3562.0,80.8439,80.9064,80.7904,80.9064,3562.0
2018-09-25 10:00:00,90.73,90.73,90.6,90.61,9387.0,80.9957,80.9957,80.8797,80.8886,9387.0
2018-09-25 10:05:00,90.6,90.67,90.6,90.66,5020.0,80.8797,80.9421,80.8797,80.9332,5020.0
2018-09-25 10:10:00,90.67,90.67,90.55,90.58,6375.0,80.9421,80.9421,80.835,80.8618,6375.0
2018-09-25 10:15:00,90.57,90.58,90.45,90.45,6187.0,80.8529,80.8618,80.7457,80.7457,6187.0
2018-09-25 10:20:00,90.44,90.53,90.43,90.53,6780.0,80.7368,80.8172,80.7279,80.8172,6780.0
2018-09-25 10:25:00,90.54,90.62,90.53,90.58,4999.0,80.8261,80.8975,80.8172,80.8618,4999.0
2018-09-25 10:30:00,90.6,90.66,90.6,90.62,4812.0,80.8797,80.9332,80.8797,80.8975,4812.0
2018-09-25 10:35:00,90.63,90.65,90.57,90.63,7149.0,80.9064,80.9243,80.8529,80.9064,7149.0
2018-09-25 10:40:00,90.63,90.71,90.62,90.7,5753.0,80.9064,80.9778,80.8975,80.9689,5753.0
2018-09-25 10:45:00,90.71,90.73,90.67,90.69,8215.0,80.9778,80.9957,80.9421,80.96,8215.0
2018-09-25 10:50:00,90.71,90.77,90.7,90.7,7805.0,80.9778,81.0314,80.9689,80.9689,7805.0
2018-09-25 10:55:00,90.73,90.79,90.67,90.67,8403.0,80.9957,81.0493,80.9421,80.9421,8403.0
2018-09-25 11:00:00,90.66,90.67,90.59,90.63,7098.0,80.9332,80.9421,80.8707,80.9064,7098.0
2018-09-25 11:05:00,90.64,90.7,90.63,90.69,5754.0,80.9154,80.9689,80.9064,80.96,5754.0
2018-09-25 11:10:00,90.7,90.7,90.64,90.68,10684.0,80.9689,80.9689,80.9154,80.9511,10684.0
2018-09-25 11:15:00,90.67,90.7,90.66,90.7,5883.0,80.9421,80.9689,80.9332,80.9689,5883.0
2018-09-25 11:20:00,90.71,90.72,90.69,90.72,2601.0,80.9778,80.9868,80.96,80.9868,2601.0
2018-09-25 11:25:00,90.72,90.78,90.71,90.78,8694.0,80.9868,81.0403,80.9778,81.0403,8694.0
2018-09-25 11:30:00,90.77,90.82,90.76,90.8,9134.0,81.0314,81.076,81.0225,81.0582,9134.0
2018-09-25 11:35:00,90.8,90.82,90.78,90.82,9731.0,81.0582,81.076,81.0403,81.076,9731.0
2018-09-25 11:40:00,90.82,90.85,90.8,90.85,5566.0,81.076,81.1028,81.0582,81.1028,5566.0
2018-09-25 11:45:00,90.85,90.89,90.84,90.86,10963.0,81.1028,81.1385,81.0939,81.1118,10963.0
2018-09-25 11:50:00,90.86,90.88,90.85,90.87,5297.0,81.1118,81.1296,81.1028,81.1207,5297.0
2018-09-25 11:55:00,90.88,90.88,90.85,90.85,5775.0,81.1296,81.1296,81.1028,81.1028,5775.0
2018-09-25 12:00:00,90.84,90.86,90.78,90.81,10394.0,81.0939,81.1118,81.0403,81.0671,10394.0
2018-09-25 12:05:00,90.83,90.85,90.83,90.84,4531.0,81.085,81.1028,81.085,81.0939,4531.0
2018-09-25 12:10:00,90.85,90.85,90.78,90.82,9007.0,81.1028,81.1028,81.0403,81.076,9007.0
2018-09-25 12:15:00,90.83,90.85,90.83,90.83,6408.0,81.085,81.1028,81.085,81.085,6408.0
2018-09-25 12:20:00,90.84,90.85,90.83,90.83,4000.0,81.0939,81.1028,81.085,81.085,4000.0
2018-09-25 12:25:00,90.83,90.85,90.82,90.82,9540.0,81.085,81.1028,81.076,81.076,9540.0
2018-09-25 12:30:00,90.82,90.83,90.8,90.81,8555.0,81.076,81.085,81.0582,81.0671,8555.0
2018-09-25 12:35:00,90.8,90.84,90.8,90.84,6576.0,81.0582,81.0939,81.0582,81.0939,6576.0
2018-09-25 12:40:00,90.84,90.85,90.71,90.78,17574.0,81.0939,81.1028,80.9778,81.0403,17574.0
2018-09-25 12:45:00,90.76,90.78,90.67,90.7,5699.0,81.0225,81.0403,80.9421,80.9689,5699.0
2018-09-25 12:50:00,90.7,90.71,90.66,90.7,4086.0,80.9689,80.9778,80.9332,80.9689,4086.0
2018-09-25 12:55:00,90.71,90.72,90.64,90.64,5551.0,80.9778,80.9868,80.9154,80.9154,5551.0
2018-09-25 13:00:00,90.61,90.61,90.52,90.54,3377.0,80.8886,80.8886,80.8082,80.8261,3377.0
2018-09-25 13:05:00,90.52,90.52,90.47,90.47,6543.0,80.8082,80.8082,80.7636,80.7636,6543.0
2018-09-25 13:10:00,90.46,90.51,90.46,90.5,2279.0,80.7547,80.7993,80.7547,80.7904,2279.0
2018-09-25 13:15:00,90.49,90.49,90.46,90.47,5514.0,80.7815,80.7815,80.7547,80.7636,5514.0
2018-09-25 13:20:00,90.47,90.48,90.47,90.47,1694.0,80.7636,80.7725,80.7636,80.7636,1694.0
2018-09-25 13:25:00,90.47,90.47,90.4,90.4,5943.0,80.7636,80.7636,80.7011,80.7011,5943.0
2018-09-25 13:30:00,90.38,90.42,90.37,90.42,3271.0,80.6833,80.719,80.6743,80.719,3271.0
2018-09-25 13:35:00,90.39,90.46,90.39,90.44,7270.0,80.6922,80.7547,80.6922,80.7368,7270.0
2018-09-25 13:40:00,90.44,90.44,90.34,90.37,6070.0,80.7368,80.7368,80.6475,80.6743,6070.0
2018-09-25 13:45:00,90.36,90.43,90.32,90.41,8737.0,80.6654,80.7279,80.6297,80.71,8737.0
2018-09-25 13:50:00,90.4,90.44,90.4,90.43,3050.0,80.7011,80.7368,80.7011,80.7279,3050.0
2018-09-25 13:55:00,90.44,90.47,90.42,90.46,7204.0,80.7368,80.7636,80.719,80.7547,7204.0
2018-09-25 14:00:00,90.45,90.48,90.4,90.46,10011.0,80.7457,80.7725,80.7011,80.7547,10011.0
2018-09-25 14:05:00,90.47,90.47,90.4,90.41,3100.0,80.7636,80.7636,80.7011,80.71,3100.0
2018-09-25 14:10:00,90.42,90.45,90.42,90.43,3158.0,80.719,80.7457,80.719,80.7279,3158.0
2018-09-25 14:15:00,90.42,90.46,90.4,90.46,5911.0,80.719,80.7547,80.7011,80.7547,5911.0
2018-09-25 14:20:00,90.46,90.48,90.43,90.43,5315.0,80.7547,80.7725,80.7279,80.7279,5315.0
2018-09-25 14:25:00,90.43,90.44,90.41,90.42,3475.0,80.7279,80.7368,80.71,80.719,3475.0
2018-09-25 14:30:00,90.41,90.41,90.32,90.32,10605.0,80.71,80.71,80.6297,80.6297,10605.0
2018-09-25 14:35:00,90.33,90.36,90.31,90.34,7778.0,80.6386,80.6654,80.6208,80.6475,7778.0
2018-09-25 14:40:00,90.33,90.35,90.29,90.3,2651.0,80.6386,80.6565,80.6029,80.6118,2651.0
2018-09-25 14:45:00,90.3,90.34,90.29,90.3,8333.0,80.6118,80.6475,80.6029,80.6118,8333.0
2018-09-25 14:50:00,90.3,90.3,90.22,90.29,9510.0,80.6118,80.6118,80.5404,80.6029,9510.0
2018-09-25 14:55:00,90.29,90.37,90.29,90.37,6804.0,80.6029,80.6743,80.6029,80.6743,6804.0
2018-09-25 15:00:00,90.37,90.42,90.37,90.4,13363.0,80.6743,80.719,80.6743,80.7011,13363.0
2018-09-25 15:05:00,90.41,90.43,90.39,90.4,6950.0,80.71,80.7279,80.6922,80.7011,6950.0
2018-09-25 15:10:00,90.41,90.43,90.39,90.4,14674.0,80.71,80.7279,80.6922,80.7011,14674.0
2018-09-25 15:15:00,90.4,90.42,90.39,90.42,6302.0,80.7011,80.719,80.6922,80.719,6302.0
2018-09-25 15:20:00,90.42,90.42,90.39,90.4,12181.0,80.719,80.719,80.6922,80.7011,12181.0
2018-09-25 15:25:00,90.41,90.42,90.39,90.41,8662.0,80.71,80.719,80.6922,80.71,8662.0
2018-09-25 15:30:00,90.4,90.41,90.36,90.37,14232.0,80.7011,80.71,80.6654,80.6743,14232.0
2018-09-25 15:35:00,90.37,90.4,90.35,90.4,14565.0,80.6743,80.7011,80.6565,80.7011,14565.0
2018-09-25 15:40:00,90.4,90.41,90.33,90.33,20905.0,80.7011,80.71,80.6386,80.6386,20905.0
2018-09-25 15:45:00,90.34,90.41,90.33,90.4,39654.0,80.6475,80.71,80.6386,80.7011,39654.0
2018-09-25 15:50:00,90.39,90.4,90.35,90.37,33304.0,80.6922,80.7011,80.6565,80.6743,33304.0
2018-09-25 15:55:00,90.37,90.41,90.33,90.38,91211.0,80.6743,80.71,80.6386,80.6833,91211.0
2018-09-26 09:30:00,90.35,90.38,90.23,90.33,21484.0,80.6565,80.6833,80.5493,80.6386,21484.0
2018-09-26 09:35:00,90.3,90.38,90.1,90.21,12908.0,80.6118,80.6833,80.4333,80.5315,12908.0
2018-09-26 09:40:00,90.21,90.26,90.15,90.25,15099.0,80.5315,80.5761,80.4779,80.5672,15099.0
2018-09-26 09:45:00,90.25,90.25,90.14,90.18,7462.0,80.5672,80.5672,80.469,80.5047,7462.0
2018-09-26 09:50:00,90.17,90.26,90.13,90.23,6210.0,80.4958,80.5761,80.4601,80.5493,6210.0
2018-09-26 09:55:00,90.22,90.32,90.2,90.27,5408.0,80.5404,80.6297,80.5226,80.5851,5408.0
2018-09-26 10:00:00,90.3,90.31,90.18,90.18,6068.0,80.6118,80.6208,80.5047,80.5047,6068.0
2018-09-26 10:05:00,90.18,90.22,90.12,90.12,3910.0,80.5047,80.5404,80.4511,80.4511,3910.0
2018-09-26 10:10:00,90.13,90.15,90.05,90.15,8051.0,80.4601,80.4779,80.3887,80.4779,8051.0
2018-09-26 10:15:00,90.15,90.15,90.06,90.06,10201.0,80.4779,80.4779,80.3976,80.3976,10201.0
2018-09-26 10:20:00,90.06,90.11,90.06,90.11,4207.0,80.3976,80.4422,80.3976,80.4422,4207.0
2018-09-26 10:25:00,90.1,90.23,90.09,90.15,9280.0,80.4333,80.5493,80.4244,80.4779,9280.0
2018-09-26 10:30:00,90.15,90.19,90.14,90.19,8246.0,80.4779,80.5136,80.469,80.5136,8246.0
2018-09-26 10:35:00,90.16,90.24,90.15,90.17,12371.0,80.4869,80.5583,80.4779,80.4958,12371.0
2018-09-26 10:40:00,90.15,90.18,90.09,90.16,8698.0,80.4779,80.5047,80.4244,80.4869,8698.0
2018-09-26 10:45:00,90.17,90.22,90.15,90.19,6190.0,80.4958,80.5404,80.4779,80.5136,6190.0
2018-09-26 10:50:00,90.21,90.25,90.16,90.16,9320.0,80.5315,80.5672,80.4869,80.4869,9320.0
2018-09-26 10:55:00,90.17,90.21,90.15,90.19,5499.0,80.4958,80.5315,80.4779,80.5136,5499.0
2018-09-26 11:00:00,90.18,90.19,90.15,90.19,9279.0,80.5047,80.5136,80.4779,80.5136,9279.0
2018-09-26 11:05:00,90.19,90.21,90.16,90.21,6196.0,80.5136,80.5315,80.4869,80.5315,6196.0
2018-09-26 11:10:00,90.22,90.22,90.12,90.16,4220.0,80.5404,80.5404,80.4511,80.4869,4220.0
2018-09-26 11:15:00,90.16,90.2,90.15,90.15,4206.0,80.4869,80.5226,80.4779,80.4779,4206.0
2018-09-26 11:20:00,90.16,90.23,90.16,90.19,11836.0,80.4869,80.5493,80.4869,80.5136,11836.0
2018-09-26 11:25:00,90.2,90.24,90.16,90.22,3804.0,80.5226,80.5583,80.4869,80.5404,3804.0
2018-09-26 11:30:00,90.25,90.25,90.19,90.22,2302.0,80.5672,80.5672,80.5136,80.5404,2302.0
2018-09-26 11:35:00,90.22,90.24,90.19,90.21,6392.0,80.5404,80.5583,80.5136,80.5315,6392.0
2018-09-26 11:40:00,90.21,90.22,90.19,90.21,4526.0,80.5315,80.5404,80.5136,80.5315,4526.0
2018-09-26 11:45:00,90.21,90.28,90.21,90.25,17802.0,80.5315,80.594,80.5315,80.5672,17802.0
2018-09-26 11:50:00,90.25,90.33,90.25,90.3,5633.0,80.5672,80.6386,80.5672,80.6118,5633.0
2018-09-26 11:55:00,90.32,90.32,90.24,90.26,3458.0,80.6297,80.6297,80.5583,80.5761,3458.0
2018-09-26 12:00:00,90.26,90.3,90.24,90.28,3279.0,80.5761,80.6118,80.5583,80.594,3279.0
2018-09-26 12:05:00,90.3,90.3,90.22,90.27,5556.0,80.6118,80.6118,80.5404,80.5851,5556.0
2018-09-26 12:10:00,90.27,90.33,90.25,90.31,3774.0,80.5851,80.6386,80.5672,80.6208,3774.0
2018-09-26 12:15:00,90.31,90.35,90.31,90.35,3340.0,80.6208,80.6565,80.6208,80.6565,3340.0
2018-09-26 12:20:00,90.38,90.41,90.38,90.41,3511.0,80.6833,80.71,80.6833,80.71,3511.0
2018-09-26 12:25:00,90.41,90.43,90.4,90.41,7707.0,80.71,80.7279,80.7011,80.71,7707.0
2018-09-26 12:30:00,90.4,90.49,90.4,90.49,5690.0,80.7011,80.7815,80.7011,80.7815,5690.0
2018-09-26 12:35:00,90.48,90.49,90.41,90.42,13491.0,80.7725,80.7815,80.71,80.719,13491.0
2018-09-26 12:40:00,90.41,90.41,90.36,90.36,3884.0,80.71,80.71,80.6654,80.6654,3884.0
2018-09-26 12:45:00,90.37,90.37,90.29,90.31,4185.0,80.6743,80.6743,80.6029,80.6208,4185.0
2018-09-26 12:50:00,90.33,90.34,90.31,90.32,4342.0,80.6386,80.6475,80.6208,80.6297,4342.0
2018-09-26 12:55:00,90.32,90.33,90.31,90.31,3900.0,80.6297,80.6386,80.6208,80.6208,3900.0
2018-09-26 13:00:00,90.31,90.31,90.27,90.28,10907.0,80.6208,80.6208,80.5851,80.594,10907.0
2018-09-26 13:05:00,90.28,90.28,90.24,90.24,8789.0,80.594,80.594,80.5583,80.5583,8789.0
2018-09-26 13:10:00,90.24,90.31,90.24,90.3,3308.0,80.5583,80.6208,80.5583,80.6118,3308.0
2018-09-26 13:15:00,90.29,90.3,90.27,90.29,4987.0,80.6029,80.6118,80.5851,80.6029,4987.0
2018-09-26 13:20:00,90.28,90.3,90.27,90.28,2344.0,80.594,80.6118,80.5851,80.594,2344.0
2018-09-26 13:25:00,90.29,90.33,90.29,90.32,2881.0,80.6029,80.6386,80.6029,80.6297,2881.0
2018-09-26 13:30:00,90.32,90.33,90.28,90.31,2727.0,80.6297,80.6386,80.594,80.6208,2727.0
2018-09-26 13:35:00,90.28,90.28,90.24,90.25,2895.0,80.594,80.594,80.5583,80.5672,2895.0
2018-09-26 13:40:00,90.24,90.24,90.2,90.23,4244.0,80.5583,80.5583,80.5226,80.5493,4244.0
2018-09-26 13:45:00,90.22,90.22,90.19,90.2,2570.0,80.5404,80.5404,80.5136,80.5226,2570.0
2018-09-26 13:50:00,90.2,90.22,90.19,90.2,2310.0,80.5226,80.5404,80.5136,80.5226,2310.0
2018-09-26 13:55:00,90.2,90.23,90.19,90.21,5199.0,80.5226,80.5493,80.5136,80.5315,5199.0
2018-09-26 14:00:00,90.21,90.37,90.21,90.26,8527.0,80.5315,80.6743,80.5315,80.5761,8527.0
2018-09-26 14:05:00,90.25,90.25,90.18,90.23,7310.0,80.5672,80.5672,80.5047,80.5493,7310.0
2018-09-26 14:10:00,90.23,90.3,90.21,90.29,4608.0,80.5493,80.6118,80.5315,80.6029,4608.0
2018-09-26 14:15:00,90.29,90.35,90.25,90.25,8422.0,80.6029,80.6565,80.5672,80.5672,8422.0
2018-09-26 14:20:00,90.25,90.3,90.24,90.27,3768.0,80.5672,80.6118,80.5583,80.5851,3768.0
2018-09-26 14:25:00,90.27,90.27,90.2,90.25,5290.0,80.5851,80.5851,80.5226,80.5672,5290.0
2018-09-26 14:30:00,90.24,90.28,90.22,90.25,5120.0,80.5583,80.594,80.5404,80.5672,5120.0
2018-09-26 14:35:00,90.25,90.25,90.16,90.18,6621.0,80.5672,80.5672,80.4869,80.5047,6621.0
2018-09-26 14:40:00,90.19,90.21,90.13,90.17,5793.0,80.5136,80.5315,80.4601,80.4958,5793.0
2018-09-26 14:45:00,90.17,90.17,90.06,90.09,8073.0,80.4958,80.4958,80.3976,80.4244,8073.0
2018-09-26 14:50:00,90.08,90.09,90.05,90.05,3344.0,80.4154,80.4244,80.3887,80.3887,3344.0
2018-09-26 14:55:00,90.05,90.12,90.04,90.12,17291.0,80.3887,80.4511,80.3797,80.4511,17291.0
2018-09-26 15:00:00,90.11,90.11,90.06,90.08,50294.0,80.4422,80.4422,80.3976,80.4154,50294.0
2018-09-26 15:05:00,90.07,90.1,90.01,90.09,13670.0,80.4065,80.4333,80.353,80.4244,13670.0
2018-09-26 15:10:00,90.09,90.09,90.03,90.09,9381.0,80.4244,80.4244,80.3708,80.4244,9381.0
2018-09-26 15:15:00,90.08,90.13,90.07,90.13,9051.0,80.4154,80.4601,80.4065,80.4601,9051.0
2018-09-26 15:20:00,90.12,90.18,90.11,90.14,11751.0,80.4511,80.5047,80.4422,80.469,11751.0
2018-09-26 15:25:00,90.14,90.15,90.1,90.15,9573.0,80.469,80.4779,80.4333,80.4779,9573.0
2018-09-26 15:30:00,90.15,90.17,90.09,90.1,13754.0,80.4779,80.4958,80.4244,80.4333,13754.0
2018-09-26 15:35:00,90.09,90.11,90.07,90.08,13818.0,80.4244,80.4422,80.4065,80.4154,13818.0
2018-09-26 15:40:00,90.08,90.08,89.92,89.94,40651.0,80.4154,80.4154,80.2726,80.2905,40651.0
2018-09-26 15:45:00,89.94,89.94,89.67,89.75,40380.0,80.2905,80.2905,80.0494,80.1208,40380.0
2018-09-26 15:50:00,89.75,89.85,89.71,89.74,50895.0,80.1208,80.2101,80.0851,80.1119,50895.0
2018-09-26 15:55:00,89.74,89.83,89.66,89.78,188155.0,80.1119,80.1923,80.0405,80.1476,188155.0
2018-09-27 09:30:00,89.89,89.89,89.87,89.89,15136.0,80.2458,80.2458,80.228,80.2458,15136.0
2018-09-27 09:35:00,89.92,90.2,89.83,90.17,7013.0,80.2726,80.5226,80.1923,80.4958,7013.0
2018-09-27 09:40:00,90.16,90.21,90.05,90.09,6625.0,80.4869,80.5315,80.3887,80.4244,6625.0
2018-09-27 09:45:00,90.12,90.3,90.12,90.29,10703.0,80.4511,80.6118,80.4511,80.6029,10703.0
2018-09-27 09:50:00,90.27,90.35,90.09,90.12,7908.0,80.5851,80.6565,80.4244,80.4511,7908.0
2018-09-27 09:55:00,90.13,90.22,90.11,90.21,4600.0,80.4601,80.5404,80.4422,80.5315,4600.0
2018-09-27 10:00:00,90.2,90.28,90.14,90.17,7820.0,80.5226,80.594,80.469,80.4958,7820.0
2018-09-27 10:05:00,90.17,90.18,90.12,90.16,5994.0,80.4958,80.5047,80.4511,80.4869,5994.0
2018-09-27 10:10:00,90.15,90.24,90.12,90.22,7441.0,80.4779,80.5583,80.4511,80.5404,7441.0
2018-09-27 10:15:00,90.22,90.31,90.21,90.3,3343.0,80.5404,80.6208,80.5315,80.6118,3343.0
2018-09-27 10:20:00,90.3,90.3,90.19,90.19,6984.0,80.6118,80.6118,80.5136,80.5136,6984.0
2018-09-27 10:25:00,90.18,90.18,90.08,90.13,7413.0,80.5047,80.5047,80.4154,80.4601,7413.0
2018-09-27 10:30:00,90.17,90.19,90.13,90.15,5345.0,80.4958,80.5136,80.4601,80.4779,5345.0
2018-09-27 10:35:00,90.17,90.23,90.17,90.21,7452.0,80.4958,80.5493,80.4958,80.5315,7452.0
2018-09-27 10:40:00,90.22,90.25,90.18,90.18,17966.0,80.5404,80.5672,80.5047,80.5047,17966.0
2018-09-27 10:45:00,90.19,90.32,90.18,90.32,16422.0,80.5136,80.6297,80.5047,80.6297,16422.0
2018-09-27 10:50:00,90.33,90.35,90.25,90.29,10111.0,80.6386,80.6565,80.5672,80.6029,10111.0
2018-09-27 10:55:00,90.3,90.4,90.3,90.39,8482.0,80.6118,80.7011,80.6118,80.6922,8482.0
2018-09-27 11:00:00,90.39,90.43,90.34,90.38,4940.0,80.6922,80.7279,80.6475,80.6833,4940.0
2018-09-27 11:05:00,90.37,90.37,90.31,90.33,6648.0,80.6743,80.6743,80.6208,80.6386,6648.0
2018-09-27 11:10:00,90.32,90.32,90.24,90.3,7320.0,80.6297,80.6297,80.5583,80.6118,7320.0
2018-09-27 11:15:00,90.31,90.36,90.31,90.36,3821.0,80.6208,80.6654,80.6208,80.6654,3821.0
2018-09-27 11:20:00,90.36,90.41,90.36,90.38,8231.0,80.6654,80.71,80.6654,80.6833,8231.0
2018-09-27 11:25:00,90.38,90.45,90.36,90.45,6423.0,80.6833,80.7457,80.6654,80.7457,6423.0
2018-09-27 11:30:00,90.44,90.47,90.4,90.42,6542.0,80.7368,80.7636,80.7011,80.719,6542.0
2018-09-27 11:35:00,90.43,90.43,90.39,90.42,5840.0,80.7279,80.7279,80.6922,80.719,5840.0
2018-09-27 11:40:00,90.42,90.43,90.34,90.36,5641.0,80.719,80.7279,80.6475,80.6654,5641.0
2018-09-27 11:45:00,90.37,90.37,90.32,90.32,4201.0,80.6743,80.6743,80.6297,80.6297,4201.0
2018-09-27 11:50:00,90.33,90.34,90.31,90.34,2617.0,80.6386,80.6475,80.6208,80.6475,2617.0
2018-09-27 11:55:00,90.34,90.4,90.34,90.39,9276.0,80.6475,80.7011,80.6475,80.6922,9276.0
2018-09-27 12:00:00,90.4,90.45,90.4,90.45,6795.0,80.7011,80.7457,80.7011,80.7457,6795.0
2018-09-27 12:05:00,90.47,90.5,90.42,90.43,7196.0,80.7636,80.7904,80.719,80.7279,7196.0
2018-09-27 12:10:00,90.43,90.48,90.42,90.48,9929.0,80.7279,80.7725,80.719,80.7725,9929.0
2018-09-27 12:15:00,90.49,90.53,90.47,90.49,46500.0,80.7815,80.8172,80.7636,80.7815,46500.0
2018-09-27 12:20:00,90.49,90.5,90.43,90.45,9659.0,80.7815,80.7904,80.7279,80.7457,9659.0
2018-09-27 12:25:00,90.45,90.5,90.41,90.5,7276.0,80.7457,80.7904,80.71,80.7904,7276.0
2018-09-27 12:30:00,90.5,90.5,90.43,90.5,9446.0,80.7904,80.7904,80.7279,80.7904,9446.0
2018-09-27 12:35:00,90.49,90.5,90.48,90.49,4937.0,80.7815,80.7904,80.7725,80.7815,4937.0
2018-09-27 12:40:00,90.48,90.5,90.48,90.5,24045.0,80.7725,80.7904,80.7725,80.7904,24045.0
2018-09-27 12:45:00,90.49,90.56,90.49,90.53,22526.0,80.7815,80.8439,80.7815,80.8172,22526.0
2018-09-27 12:50:00,90.54,90.56,90.53,90.53,8144.0,80.8261,80.8439,80.8172,80.8172,8144.0
2018-09-27 12:55:00,90.54,90.54,90.46,90.46,5265.0,80.8261,80.8261,80.7547,80.7547,5265.0
2018-09-27 13:00:00,90.44,90.44,90.39,90.39,3169.0,80.7368,80.7368,80.6922,80.6922,3169.0
2018-09-27 13:05:00,90.4,90.4,90.33,90.34,5346.0,80.7011,80.7011,80.6386,80.6475,5346.0
2018-09-27 13:10:00,90.34,90.41,90.34,90.37,27112.0,80.6475,80.71,80.6475,80.6743,27112.0
2018-09-27 13:15:00,90.38,90.44,90.34,90.38,40770.0,80.6833,80.7368,80.6475,80.6833,40770.0
2018-09-27 13:20:00,90.4,90.41,90.2,90.22,47536.0,80.7011,80.71,80.5226,80.5404,47536.0
2018-09-27 13:25:00,90.22,90.31,90.17,90.22,21337.0,80.5404,80.6208,80.4958,80.5404,21337.0
2018-09-27 13:30:00,90.24,90.27,90.22,90.26,5059.0,80.5583,80.5851,80.5404,80.5761,5059.0
2018-09-27 13:35:00,90.24,90.25,90.21,90.24,3941.0,80.5583,80.5672,80.5315,80.5583,3941.0
2018-09-27 13:40:00,90.23,90.24,90.19,90.22,3860.0,80.5493,80.5583,80.5136,80.5404,3860.0
2018-09-27 13:45:00,90.21,90.21,90.18,90.19,5794.0,80.5315,80.5315,80.5047,80.5136,5794.0
2018-09-27 13:50:00,90.19,90.19,90.16,90.18,4140.0,80.5136,80.5136,80.4869,80.5047,4140.0
2018-09-27 13:55:00,90.18,90.19,90.13,90.14,3757.0,80.5047,80.5136,80.4601,80.469,3757.0
2018-09-27 14:00:00,90.12,90.14,90.07,90.09,6565.0,80.4511,80.469,80.4065,80.4244,6565.0
2018-09-27 14:05:00,90.09,90.09,90.05,90.08,2841.0,80.4244,80.4244,80.3887,80.4154,2841.0
2018-09-27 14:10:00,90.08,90.09,90.03,90.05,4862.0,80.4154,80.4244,80.3708,80.3887,4862.0
2018-09-27 14:15:00,90.05,90.1,90.04,90.08,3500.0,80.3887,80.4333,80.3797,80.4154,3500.0
2018-09-27 14:20:00,90.09,90.12,90.05,90.06,7068.0,80.4244,80.4511,80.3887,80.3976,7068.0
2018-09-27 14:25:00,90.06,90.07,90.04,90.07,5167.0,80.3976,80.4065,80.3797,80.4065,5167.0
2018-09-27 14:30:00,90.07,90.08,90.01,90.03,11339.0,80.4065,80.4154,80.353,80.3708,11339.0
2018-09-27 14:35:00,90.03,90.04,89.97,89.97,9615.0,80.3708,80.3797,80.3172,80.3172,9615.0
2018-09-27 14:40:00,89.98,89.99,89.87,89.88,16861.0,80.3262,80.3351,80.228,80.2369,16861.0
2018-09-27 14:45:00,89.88,89.88,89.77,89.78,17355.0,80.2369,80.2369,80.1387,80.1476,17355.0
2018-09-27 14:50:00,89.79,89.84,89.76,89.77,15148.0,80.1566,80.2012,80.1298,80.1387,15148.0
2018-09-27 14:55:00,89.77,89.77,89.65,89.74,39125.0,80.1387,80.1387,80.0316,80.1119,39125.0
2018-09-27 15:00:00,89.74,89.79,89.74,89.78,6287.0,80.1119,80.1566,80.1119,80.1476,6287.0
2018-09-27 15:05:00,89.78,89.84,89.77,89.81,10724.0,80.1476,80.2012,80.1387,80.1744,10724.0
2018-09-27 15:10:00,89.82,89.87,89.8,89.84,9964.0,80.1833,80.228,80.1655,80.2012,9964.0
2018-09-27 15:15:00,89.86,89.92,89.86,89.86,12376.0,80.219,80.2726,80.219,80.219,12376.0
2018-09-27 15:20:00,89.85,89.93,89.8,89.92,20674.0,80.2101,80.2815,80.1655,80.2726,20674.0
2018-09-27 15:25:00,89.91,89.92,89.89,89.9,19203.0,80.2637,80.2726,80.2458,80.2548,19203.0
2018-09-27 15:30:00,89.9,89.92,89.88,89.92,31227.0,80.2548,80.2726,80.2369,80.2726,31227.0
2018-09-27 15:35:00,89.92,89.92,89.86,89.87,25813.0,80.2726,80.2726,80.219,80.228,25813.0
2018-09-27 15:40:00,89.86,89.86,89.77,89.81,17710.0,80.219,80.219,80.1387,80.1744,17710.0
2018-09-27 15:45:00,89.8,89.89,89.78,89.85,22001.0,80.1655,80.2458,80.1476,80.2101,22001.0
2018-09-27 15:50:00,89.85,89.9,89.84,89.9,20741.0,80.2101,80.2548,80.2012,80.2548,20741.0
2018-09-27 15:55:00,89.9,89.95,89.81,89.84,89369.0,80.2548,80.2994,80.1744,80.2012,89369.0
2018-09-28 09:30:00,89.8,89.89,89.73,89.89,15004.0,80.1655,80.2458,80.103,80.2458,15004.0
2018-09-28 09:35:00,89.9,90.03,89.9,90.03,1810.0,80.2548,80.3708,80.2548,80.3708,1810.0
2018-09-28 09:40:00,90.04,90.05,89.98,89.98,3512.0,80.3797,80.3887,80.3262,80.3262,3512.0
2018-09-28 09:45:00,89.96,90.05,89.91,89.96,4678.0,80.3083,80.3887,80.2637,80.3083,4678.0
2018-09-28 09:50:00,89.94,90.01,89.9,89.93,6094.0,80.2905,80.353,80.2548,80.2815,6094.0
2018-09-28 09:55:00,89.94,90.04,89.91,89.99,4529.0,80.2905,80.3797,80.2637,80.3351,4529.0
2018-09-28 10:00:00,89.96,89.96,89.9,89.9,5261.0,80.3083,80.3083,80.2548,80.2548,5261.0
2018-09-28 10:05:00,89.89,89.94,89.82,89.91,5197.0,80.2458,80.2905,80.1833,80.2637,5197.0
2018-09-28 10:10:00,89.86,90.02,89.86,90.0,2210.0,80.219,80.3619,80.219,80.344,2210.0
2018-09-28 10:15:00,90.03,90.13,90.01,90.01,4800.0,80.3708,80.4601,80.353,80.353,4800.0
2018-09-28 10:20:00,90.0,90.03,89.98,89.98,4361.0,80.344,80.3708,80.3262,80.3262,4361.0
2018-09-28 10:25:00,89.98,90.13,89.98,90.12,6321.0,80.3262,80.4601,80.3262,80.4511,6321.0
2018-09-28 10:30:00,90.11,90.12,90.06,90.07,2790.0,80.4422,80.4511,80.3976,80.4065,2790.0
2018-09-28 10:35:00,90.06,90.11,90.06,90.09,4879.0,80.3976,80.4422,80.3976,80.4244,4879.0
2018-09-28 10:40:00,90.07,90.07,90.03,90.06,3039.0,80.4065,80.4065,80.3708,80.3976,3039.0
2018-09-28 10:45:00,90.07,90.07,89.98,89.98,5928.0,80.4065,80.4065,80.3262,80.3262,5928.0
2018-09-28 10:50:00,89.98,90.05,89.98,90.03,5090.0,80.3262,80.3887,80.3262,80.3708,5090.0
2018-09-28 10:55:00,90.04,90.07,90.02,90.02,3775.0,80.3797,80.4065,80.3619,80.3619,3775.0
2018-09-28 11:00:00,90.03,90.1,90.03,90.04,6135.0,80.3708,80.4333,80.3708,80.3797,6135.0
2018-09-28 11:05:00,90.03,90.05,89.99,89.99,3237.0,80.3708,80.3887,80.3351,80.3351,3237.0
2018-09-28 11:10:00,89.98,90.0,89.97,89.98,3121.0,80.3262,80.344,80.3172,80.3262,3121.0
2018-09-28 11:15:00,89.99,90.0,89.96,89.96,6932.0,80.3351,80.344,80.3083,80.3083,6932.0
2018-09-28 11:20:00,89.96,90.04,89.96,90.02,5570.0,80.3083,80.3797,80.3083,80.3619,5570.0
2018-09-28 11:25:00,90.04,90.07,90.01,90.05,3667.0,80.3797,80.4065,80.353,80.3887,3667.0
2018-09-28 11:30:00,90.06,90.07,90.01,90.04,4824.0,80.3976,80.4065,80.353,80.3797,4824.0
2018-09-28 11:35:00,90.03,90.09,90.03,90.07,3877.0,80.3708,80.4244,80.3708,80.4065,3877.0
2018-09-28 11:40:00,90.05,90.08,90.03,90.04,4334.0,80.3887,80.4154,80.3708,80.3797,4334.0
2018-09-28 11:45:00,90.03,90.07,90.0,90.02,4488.0,80.3708,80.4065,80.344,80.3619,4488.0
2018-09-28 11:50:00,90.03,90.03,89.98,89.99,2924.0,80.3708,80.3708,80.3262,80.3351,2924.0
2018-09-28 11:55:00,89.97,89.98,89.95,89.95,3471.0,80.3172,80.3262,80.2994,80.2994,3471.0
2018-09-28 12:00:00,89.93,89.95,89.92,89.93,1626.0,80.2815,80.2994,80.2726,80.2815,1626.0
2018-09-28 12:05:00,89.93,89.93,89.85,89.86,6502.0,80.2815,80.2815,80.2101,80.219,6502.0
2018-09-28 12:10:00,89.87,89.91,89.82,89.82,7800.0,80.228,80.2637,80.1833,80.1833,7800.0
2018-09-28 12:15:00,89.83,89.9,89.83,89.88,4653.0,80.1923,80.2548,80.1923,80.2369,4653.0
2018-09-28 12:20:00,89.88,89.94,89.85,89.92,3226.0,80.2369,80.2905,80.2101,80.2726,3226.0
2018-09-28 12:25:00,89.92,89.93,89.8,89.83,5371.0,80.2726,80.2815,80.1655,80.1923,5371.0
2018-09-28 12:30:00,89.83,89.84,89.81,89.82,4300.0,80.1923,80.2012,80.1744,80.1833,4300.0
2018-09-28 12:35:00,89.84,89.93,89.82,89.87,27048.0,80.2012,80.2815,80.1833,80.228,27048.0
2018-09-28 12:40:00,89.86,89.86,89.83,89.85,4219.0,80.219,80.219,80.1923,80.2101,4219.0
2018-09-28 12:45:00,89.85,89.9,89.8,89.8,5687.0,80.2101,80.2548,80.1655,80.1655,5687.0
2018-09-28 12:50:00,89.81,89.85,89.78,89.81,3418.0,80.1744,80.2101,80.1476,80.1744,3418.0
2018-09-28 12:55:00,89.83,89.89,89.82,89.88,4544.0,80.1923,80.2458,80.1833,80.2369,4544.0
2018-09-28 13:00:00,89.87,89.87,89.82,89.85,2933.0,80.228,80.228,80.1833,80.2101,2933.0
2018-09-28 13:05:00,89.87,89.92,89.87,89.9,3525.0,80.228,80.2726,80.228,80.2548,3525.0
2018-09-28 13:10:00,89.91,89.93,89.89,89.91,3136.0,80.2637,80.2815,80.2458,80.2637,3136.0
2018-09-28 13:15:00,89.9,89.91,89.86,89.9,3593.0,80.2548,80.2637,80.219,80.2548,3593.0
2018-09-28 13:20:00,89.9,89.95,89.9,89.91,3250.0,80.2548,80.2994,80.2548,80.2637,3250.0
2018-09-28 13:25:00,89.93,89.99,89.93,89.97,3404.0,80.2815,80.3351,80.2815,80.3172,3404.0
2018-09-28 13:30:00,89.97,90.02,89.97,90.02,3976.0,80.3172,80.3619,80.3172,80.3619,3976.0
2018-09-28 13:35:00,90.02,90.04,90.0,90.03,3602.0,80.3619,80.3797,80.344,80.3708,3602.0
2018-09-28 13:40:00,90.03,90.04,90.0,90.03,4649.0,80.3708,80.3797,80.344,80.3708,4649.0
2018-09-28 13:45:00,90.02,90.04,89.99,90.0,2700.0,80.3619,80.3797,80.3351,80.344,2700.0
2018-09-28 13:50:00,89.99,90.05,89.99,90.0,3630.0,80.3351,80.3887,80.3351,80.344,3630.0
2018-09-28 13:55:00,90.0,90.01,89.98,89.98,3631.0,80.344,80.353,80.3262,80.3262,3631.0
2018-09-28 14:00:00,89.98,90.04,89.97,90.02,3300.0,80.3262,80.3797,80.3172,80.3619,3300.0
2018-09-28 14:05:00,90.0,90.08,89.99,90.08,7395.0,80.344,80.4154,80.3351,80.4154,7395.0
2018-09-28 14:10:00,90.08,90.15,90.05,90.14,6272.0,80.4154,80.4779,80.3887,80.469,6272.0
2018-09-28 14:15:00,90.15,90.2,90.11,90.2,8119.0,80.4779,80.5226,80.4422,80.5226,8119.0
2018-09-28 14:20:00,90.2,90.27,90.18,90.22,8781.0,80.5226,80.5851,80.5047,80.5404,8781.0
2018-09-28 14:25:00,90.21,90.23,90.18,90.21,4802.0,80.5315,80.5493,80.5047,80.5315,4802.0
2018-09-28 14:30:00,90.22,90.26,90.18,90.21,8640.0,80.5404,80.5761,80.5047,80.5315,8640.0
2018-09-28 14:35:00,90.22,90.27,90.22,90.27,5862.0,80.5404,80.5851,80.5404,80.5851,5862.0
2018-09-28 14:40:00,90.26,90.27,90.23,90.24,4271.0,80.5761,80.5851,80.5493,80.5583,4271.0
2018-09-28 14:45:00,90.24,90.24,90.18,90.18,7225.0,80.5583,80.5583,80.5047,80.5047,7225.0
2018-09-28 14:50:00,90.19,90.19,90.17,90.18,4403.0,80.5136,80.5136,80.4958,80.5047,4403.0
2018-09-28 14:55:00,90.18,90.21,90.15,90.17,8522.0,80.5047,80.5315,80.4779,80.4958,8522.0
2018-09-28 15:00:00,90.16,90.2,90.15,90.18,11410.0,80.4869,80.5226,80.4779,80.5047,11410.0
2018-09-28 15:05:00,90.18,90.23,90.17,90.23,11262.0,80.5047,80.5493,80.4958,80.5493,11262.0
2018-09-28 15:10:00,90.23,90.29,90.22,90.28,13015.0,80.5493,80.6029,80.5404,80.594,13015.0
2018-09-28 15:15:00,90.28,90.34,90.26,90.33,14006.0,80.594,80.6475,80.5761,80.6386,14006.0
2018-09-28 15:20:00,90.33,90.44,90.33,90.4,19477.0,80.6386,80.7368,80.6386,80.7011,19477.0
2018-09-28 15:25:00,90.38,90.4,90.33,90.33,11256.0,80.6833,80.7011,80.6386,80.6386,11256.0
2018-09-28 15:30:00,90.32,90.35,90.24,90.34,17786.0,80.6297,80.6565,80.5583,80.6475,17786.0
2018-09-28 15:35:00,90.34,90.35,90.29,90.33,19272.0,80.6475,80.6565,80.6029,80.6386,19272.0
2018-09-28 15:40:00,90.33,90.37,90.31,90.34,16075.0,80.6386,80.6743,80.6208,80.6475,16075.0
2018-09-28 15:45:00,90.34,90.39,90.28,90.36,42607.0,80.6475,80.6922,80.594,80.6654,42607.0
2018-09-28 15:50:00,90.35,90.35,90.27,90.27,59441.0,80.6565,80.6565,80.5851,80.5851,59441.0
2018-09-28 15:55:00,90.28,90.38,90.22,90.36,171415.0,80.594,80.6833,80.5404,80.6654,171415.0
2018-10-01 09:30:00,90.77,90.77,90.58,90.73,21428.0,81.0314,81.0314,80.8618,80.9957,21428.0
2018-10-01 09:35:00,90.68,90.68,90.55,90.55,4133.0,80.9511,80.9511,80.835,80.835,4133.0
2018-10-01 09:40:00,90.54,90.8,90.54,90.72,5947.0,80.8261,81.0582,80.8261,80.9868,5947.0
2018-10-01 09:45:00,90.74,90.82,90.55,90.56,5381.0,81.0046,81.076,80.835,80.8439,5381.0
2018-10-01 09:50:00,90.58,90.68,90.57,90.6,9545.0,80.8618,80.9511,80.8529,80.8797,9545.0
2018-10-01 09:55:00,90.55,90.55,90.37,90.37,6690.0,80.835,80.835,80.6743,80.6743,6690.0
2018-10-01 10:00:00,90.39,90.5,90.36,90.38,10750.0,80.6922,80.7904,80.6654,80.6833,10750.0
2018-10-01 10:05:00,90.37,90.37,90.29,90.29,5001.0,80.6743,80.6743,80.6029,80.6029,5001.0
2018-10-01 10:10:00,90.31,90.35,90.26,90.3,6250.0,80.6208,80.6565,80.5761,80.6118,6250.0
2018-10-01 10:15:00,90.28,90.31,90.23,90.31,7223.0,80.594,80.6208,80.5493,80.6208,7223.0
2018-10-01 10:20:00,90.32,90.42,90.27,90.42,6230.0,80.6297,80.719,80.5851,80.719,6230.0
2018-10-01 10:25:00,90.45,90.52,90.42,90.52,5647.0,80.7457,80.8082,80.719,80.8082,5647.0
2018-10-01 10:30:00,90.49,90.59,90.49,90.58,8017.0,80.7815,80.8707,80.7815,80.8618,8017.0
2018-10-01 10:35:00,90.59,90.61,90.56,90.57,6750.0,80.8707,80.8886,80.8439,80.8529,6750.0
2018-10-01 10:40:00,90.58,90.59,90.46,90.48,5679.0,80.8618,80.8707,80.7547,80.7725,5679.0
2018-10-01 10:45:00,90.48,90.51,90.39,90.41,7756.0,80.7725,80.7993,80.6922,80.71,7756.0
2018-10-01 10:50:00,90.43,90.47,90.42,90.47,5439.0,80.7279,80.7636,80.719,80.7636,5439.0
2018-10-01 10:55:00,90.46,90.53,90.46,90.53,1400.0,80.7547,80.8172,80.7547,80.8172,1400.0
2018-10-01 11:00:00,90.55,90.61,90.52,90.52,7320.0,80.835,80.8886,80.8082,80.8082,7320.0
2018-10-01 11:05:00,90.54,90.57,90.53,90.55,2800.0,80.8261,80.8529,80.8172,80.835,2800.0
2018-10-01 11:10:00,90.57,90.59,90.56,90.56,2600.0,80.8529,80.8707,80.8439,80.8439,2600.0
2018-10-01 11:15:00,90.59,90.59,90.53,90.56,6880.0,80.8707,80.8707,80.8172,80.8439,6880.0
2018-10-01 11:20:00,90.56,90.56,90.48,90.53,2427.0,80.8439,80.8439,80.7725,80.8172,2427.0
2018-10-01 11:25:00,90.54,90.54,90.5,90.51,4236.0,80.8261,80.8261,80.7904,80.7993,4236.0
2018-10-01 11:30:00,90.51,90.52,90.48,90.48,5187.0,80.7993,80.8082,80.7725,80.7725,5187.0
2018-10-01 11:35:00,90.48,90.5,90.45,90.5,4927.0,80.7725,80.7904,80.7457,80.7904,4927.0
2018-10-01 11:40:00,90.51,90.52,90.47,90.5,4645.0,80.7993,80.8082,80.7636,80.7904,4645.0
2018-10-01 11:45:00,90.49,90.5,90.47,90.5,3980.0,80.7815,80.7904,80.7636,80.7904,3980.0
2018-10-01 11:50:00,90.5,90.53,90.48,90.53,3408.0,80.7904,80.8172,80.7725,80.8172,3408.0
2018-10-01 11:55:00,90.52,90.52,90.4,90.43,3044.0,80.8082,80.8082,80.7011,80.7279,3044.0
2018-10-01 12:00:00,90.44,90.48,90.43,90.45,4448.0,80.7368,80.7725,80.7279,80.7457,4448.0
2018-10-01 12:05:00,90.45,90.47,90.41,90.44,2552.0,80.7457,80.7636,80.71,80.7368,2552.0
2018-10-01 12:10:00,90.44,90.44,90.39,90.42,1969.0,80.7368,80.7368,80.6922,80.719,1969.0
2018-10-01 12:15:00,90.42,90.43,90.4,90.43,3173.0,80.719,80.7279,80.7011,80.7279,3173.0
2018-10-01 12:20:00,90.43,90.45,90.3,90.33,9030.0,80.7279,80.7457,80.6118,80.6386,9030.0
2018-10-01 12:25:00,90.3,90.31,90.25,90.26,1500.0,80.6118,80.6208,80.5672,80.5761,1500.0
2018-10-01 12:30:00,90.25,90.27,90.22,90.26,2888.0,80.5672,80.5851,80.5404,80.5761,2888.0
2018-10-01 12:35:00,90.25,90.25,90.21,90.25,3369.0,80.5672,80.5672,80.5315,80.5672,3369.0
2018-10-01 12:40:00,90.24,90.24,90.18,90.21,4549.0,80.5583,80.5583,80.5047,80.5315,4549.0
2018-10-01 12:45:00,90.21,90.26,90.21,90.24,5659.0,80.5315,80.5761,80.5315,80.5583,5659.0
2018-10-01 12:50:00,90.25,90.31,90.24,90.26,4715.0,80.5672,80.6208,80.5583,80.5761,4715.0
2018-10-01 12:55:00,90.26,90.29,90.25,90.28,3634.0,80.5761,80.6029,80.5672,80.594,3634.0
2018-10-01 13:00:00,90.28,90.33,90.28,90.33,3015.0,80.594,80.6386,80.594,80.6386,3015.0
2018-10-01 13:05:00,90.34,90.38,90.34,90.36,2597.0,80.6475,80.6833,80.6475,80.6654,2597.0
2018-10-01 13:10:00,90.36,90.38,90.33,90.33,3719.0,80.6654,80.6833,80.6386,80.6386,3719.0
2018-10-01 13:15:00,90.34,90.38,90.32,90.38,2940.0,80.6475,80.6833,80.6297,80.6833,2940.0
2018-10-01 13:20:00,90.39,90.41,90.36,90.36,3114.0,80.6922,80.71,80.6654,80.6654,3114.0
2018-10-01 13:25:00,90.34,90.35,90.31,90.31,2495.0,80.6475,80.6565,80.6208,80.6208,2495.0
2018-10-01 13:30:00,90.32,90.36,90.31,90.36,3778.0,80.6297,80.6654,80.6208,80.6654,3778.0
2018-10-01 13:35:00,90.36,90.39,90.35,90.39,3164.0,80.6654,80.6922,80.6565,80.6922,3164.0
2018-10-01 13:40:00,90.38,90.38,90.36,90.38,2773.0,80.6833,80.6833,80.6654,80.6833,2773.0
2018-10-01 13:45:00,90.37,90.37,90.35,90.36,3731.0,80.6743,80.6743,80.6565,80.6654,3731.0
2018-10-01 13:50:00,90.35,90.36,90.32,90.36,3251.0,80.6565,80.6654,80.6297,80.6654,3251.0
2018-10-01 13:55:00,90.35,90.37,90.33,90.35,4989.0,80.6565,80.6743,80.6386,80.6565,4989.0
2018-10-01 14:00:00,90.34,90.38,90.3,90.31,6368.0,80.6475,80.6833,80.6118,80.6208,6368.0
2018-10-01 14:05:00,90.3,90.34,90.28,90.32,5629.0,80.6118,80.6475,80.594,80.6297,5629.0
2018-10-01 14:10:00,90.32,90.33,90.3,90.31,4787.0,80.6297,80.6386,80.6118,80.6208,4787.0
2018-10-01 14:15:00,90.32,90.34,90.3,90.34,4742.0,80.6297,80.6475,80.6118,80.6475,4742.0
2018-10-01 14:20:00,90.33,90.34,90.3,90.34,6348.0,80.6386,80.6475,80.6118,80.6475,6348.0
2018-10-01 14:25:00,90.35,90.4,90.35,90.39,2800.0,80.6565,80.7011,80.6565,80.6922,2800.0
2018-10-01 14:30:00,90.38,90.42,90.36,90.41,9209.0,80.6833,80.719,80.6654,80.71,9209.0
2018-10-01 14:35:00,90.4,90.42,90.39,90.39,7304.0,80.7011,80.719,80.6922,80.6922,7304.0
2018-10-01 14:40:00,90.39,90.39,90.32,90.33,4037.0,80.6922,80.6922,80.6297,80.6386,4037.0
2018-10-01 14:45:00,90.32,90.36,90.31,90.34,5678.0,80.6297,80.6654,80.6208,80.6475,5678.0
2018-10-01 14:50:00,90.34,90.35,90.28,90.29,4137.0,80.6475,80.6565,80.594,80.6029,4137.0
2018-10-01 14:55:00,90.28,90.36,90.28,90.31,9351.0,80.594,80.6654,80.594,80.6208,9351.0
2018-10-01 15:00:00,90.34,90.34,90.31,90.32,7930.0,80.6475,80.6475,80.6208,80.6297,7930.0
2018-10-01 15:05:00,90.31,90.36,90.26,90.28,8401.0,80.6208,80.6654,80.5761,80.594,8401.0
2018-10-01 15:10:00,90.28,90.31,90.22,90.25,5100.0,80.594,80.6208,80.5404,80.5672,5100.0
2018-10-01 15:15:00,90.25,90.28,90.24,90.27,6523.0,80.5672,80.594,80.5583,80.5851,6523.0
2018-10-01 15:20:00,90.27,90.3,90.24,90.29,8577.0,80.5851,80.6118,80.5583,80.6029,8577.0
2018-10-01 15:25:00,90.29,90.3,90.19,90.19,9196.0,80.6029,80.6118,80.5136,80.5136,9196.0
2018-10-01 15:30:00,90.19,90.22,90.14,90.16,11128.0,80.5136,80.5404,80.469,80.4869,11128.0
2018-10-01 15:35:00,90.17,90.18,90.12,90.14,7613.0,80.4958,80.5047,80.4511,80.469,7613.0
2018-10-01 15:40:00,90.14,90.14,90.08,90.09,10410.0,80.469,80.469,80.4154,80.4244,10410.0
2018-10-01 15:45:00,90.1,90.22,90.09,90.18,17578.0,80.4333,80.5404,80.4244,80.5047,17578.0
2018-10-01 15:50:00,90.18,90.29,90.17,90.27,32410.0,80.5047,80.6029,80.4958,80.5851,32410.0
2018-10-01 15:55:00,90.28,90.32,90.14,90.17,108768.0,80.594,80.6297,80.469,80.4958,108768.0
2018-10-02 09:30:00,90.19,90.27,90.0,90.1,17902.0,80.5136,80.5851,80.344,80.4333,17902.0
2018-10-02 09:35:00,90.11,90.11,89.98,90.02,2837.0,80.4422,80.4422,80.3262,80.3619,2837.0
2018-10-02 09:40:00,90.0,90.17,90.0,90.17,3197.0,80.344,80.4958,80.344,80.4958,3197.0
2018-10-02 09:45:00,90.1,90.14,90.01,90.06,5106.0,80.4333,80.469,80.353,80.3976,5106.0
2018-10-02 09:50:00,90.07,90.23,90.06,90.2,5372.0,80.4065,80.5493,80.3976,80.5226,5372.0
2018-10-02 09:55:00,90.23,90.28,90.21,90.28,4989.0,80.5493,80.594,80.5315,80.594,4989.0
2018-10-02 10:00:00,90.27,90.27,90.24,90.25,4200.0,80.5851,80.5851,80.5583,80.5672,4200.0
2018-10-02 10:05:00,90.25,90.36,90.25,90.26,6000.0,80.5672,80.6654,80.5672,80.5761,6000.0
2018-10-02 10:10:00,90.29,90.3,90.25,90.27,3980.0,80.6029,80.6118,80.5672,80.5851,3980.0
2018-10-02 10:15:00,90.25,90.25,90.12,90.13,3223.0,80.5672,80.5672,80.4511,80.4601,3223.0
2018-10-02 10:20:00,90.12,90.13,90.01,90.07,8922.0,80.4511,80.4601,80.353,80.4065,8922.0
2018-10-02 10:25:00,90.06,90.14,90.04,90.13,3483.0,80.3976,80.469,80.3797,80.4601,3483.0
2018-10-02 10:30:00,90.15,90.15,89.98,90.05,7900.0,80.4779,80.4779,80.3262,80.3887,7900.0
2018-10-02 10:35:00,90.08,90.14,90.07,90.09,3308.0,80.4154,80.469,80.4065,80.4244,3308.0
2018-10-02 10:40:00,90.08,90.08,90.04,90.08,2900.0,80.4154,80.4154,80.3797,80.4154,2900.0
2018-10-02 10:45:00,90.06,90.15,90.03,90.13,3516.0,80.3976,80.4779,80.3708,80.4601,3516.0
2018-10-02 10:50:00,90.12,90.16,90.11,90.13,2707.0,80.4511,80.4869,80.4422,80.4601,2707.0
2018-10-02 10:55:00,90.14,90.14,89.84,89.87,4511.0,80.469,80.469,80.2012,80.228,4511.0
2018-10-02 11:00:00,89.88,89.92,89.85,89.85,5451.0,80.2369,80.2726,80.2101,80.2101,5451.0
2018-10-02 11:05:00,89.86,89.92,89.84,89.91,5642.0,80.219,80.2726,80.2012,80.2637,5642.0
2018-10-02 11:10:00,89.9,89.98,89.89,89.97,10310.0,80.2548,80.3262,80.2458,80.3172,10310.0
2018-10-02 11:15:00,89.97,90.01,89.94,89.97,10435.0,80.3172,80.353,80.2905,80.3172,10435.0
2018-10-02 11:20:00,89.99,90.03,89.93,89.93,5704.0,80.3351,80.3708,80.2815,80.2815,5704.0
2018-10-02 11:25:00,89.93,89.95,89.91,89.95,3770.0,80.2815,80.2994,80.2637,80.2994,3770.0
2018-10-02 11:30:00,89.96,89.97,89.92,89.94,5203.0,80.3083,80.3172,80.2726,80.2905,5203.0
2018-10-02 11:35:00,89.94,89.95,89.82,89.83,6590.0,80.2905,80.2994,80.1833,80.1923,6590.0
2018-10-02 11:40:00,89.82,89.84,89.74,89.76,4818.0,80.1833,80.2012,80.1119,80.1298,4818.0
2018-10-02 11:45:00,89.78,89.9,89.78,89.89,5375.0,80.1476,80.2548,80.1476,80.2458,5375.0
2018-10-02 11:50:00,89.89,89.92,89.88,89.91,2711.0,80.2458,80.2726,80.2369,80.2637,2711.0
2018-10-02 11:55:00,89.89,89.9,89.85,89.85,2583.0,80.2458,80.2548,80.2101,80.2101,2583.0
2018-10-02 12:00:00,89.84,89.89,89.84,89.88,2800.0,80.2012,80.2458,80.2012,80.2369,2800.0
2018-10-02 12:05:00,89.89,89.99,89.88,89.97,4480.0,80.2458,80.3351,80.2369,80.3172,4480.0
2018-10-02 12:10:00,89.97,89.97,89.9,89.9,2016.0,80.3172,80.3172,80.2548,80.2548,2016.0
2018-10-02 12:15:00,89.92,89.92,89.9,89.92,1987.0,80.2726,80.2726,80.2548,80.2726,1987.0
2018-10-02 12:20:00,89.91,89.92,89.87,89.92,2700.0,80.2637,80.2726,80.228,80.2726,2700.0
2018-10-02 12:25:00,89.92,89.94,89.9,89.93,3190.0,80.2726,80.2905,80.2548,80.2815,3190.0
2018-10-02 12:30:00,89.92,89.92,89.86,89.86,2737.0,80.2726,80.2726,80.219,80.219,2737.0
2018-10-02 12:35:00,89.87,89.92,89.87,89.92,3010.0,80.228,80.2726,80.228,80.2726,3010.0
2018-10-02 12:40:00,89.93,89.99,89.92,89.97,3003.0,80.2815,80.3351,80.2726,80.3172,3003.0
2018-10-02 12:45:00,89.96,89.96,89.89,89.9,3379.0,80.3083,80.3083,80.2458,80.2548,3379.0
2018-10-02 12:50:00,89.9,89.9,89.87,89.88,3719.0,80.2548,80.2548,80.228,80.2369,3719.0
2018-10-02 12:55:00,89.9,89.96,89.9,89.93,3779.0,80.2548,80.3083,80.2548,80.2815,3779.0
2018-10-02 13:00:00,89.92,89.95,89.88,89.89,6964.0,80.2726,80.2994,80.2369,80.2458,6964.0
2018-10-02 13:05:00,89.88,89.96,89.88,89.96,2353.0,80.2369,80.3083,80.2369,80.3083,2353.0
2018-10-02 13:10:00,89.95,89.99,89.94,89.95,3189.0,80.2994,80.3351,80.2905,80.2994,3189.0
2018-10-02 13:15:00,89.95,90.05,89.95,90.03,3900.0,80.2994,80.3887,80.2994,80.3708,3900.0
2018-10-02 13:20:00,90.03,90.05,89.99,90.0,3040.0,80.3708,80.3887,80.3351,80.344,3040.0
2018-10-02 13:25:00,90.01,90.05,90.0,90.03,2612.0,80.353,80.3887,80.344,80.3708,2612.0
2018-10-02 13:30:00,90.03,90.06,90.02,90.02,2181.0,80.3708,80.3976,80.3619,80.3619,2181.0
2018-10-02 13:35:00,90.02,90.07,90.02,90.06,3237.0,80.3619,80.4065,80.3619,80.3976,3237.0
2018-10-02 13:40:00,90.06,90.06,90.04,90.04,2107.0,80.3976,80.3976,80.3797,80.3797,2107.0
2018-10-02 13:45:00,90.05,90.09,90.03,90.07,5188.0,80.3887,80.4244,80.3708,80.4065,5188.0
2018-10-02 13:50:00,90.07,90.07,90.04,90.07,2702.0,80.4065,80.4065,80.3797,80.4065,2702.0
2018-10-02 13:55:00,90.07,90.11,90.07,90.08,2362.0,80.4065,80.4422,80.4065,80.4154,2362.0
2018-10-02 14:00:00,90.06,90.06,90.0,90.05,5184.0,80.3976,80.3976,80.344,80.3887,5184.0
2018-10-02 14:05:00,90.05,90.09,90.05,90.07,3743.0,80.3887,80.4244,80.3887,80.4065,3743.0
2018-10-02 14:10:00,90.03,90.04,89.98,89.98,3403.0,80.3708,80.3797,80.3262,80.3262,3403.0
2018-10-02 14:15:00,90.0,90.06,89.97,90.06,6163.0,80.344,80.3976,80.3172,80.3976,6163.0
2018-10-02 14:20:00,90.06,90.1,90.03,90.04,4735.0,80.3976,80.4333,80.3708,80.3797,4735.0
2018-10-02 14:25:00,90.02,90.04,89.98,90.02,3050.0,80.3619,80.3797,80.3262,80.3619,3050.0
2018-10-02 14:30:00,90.0,90.02,89.95,89.99,6059.0,80.344,80.3619,80.2994,80.3351,6059.0
2018-10-02 14:35:00,89.98,89.99,89.92,89.93,4525.0,80.3262,80.3351,80.2726,80.2815,4525.0
2018-10-02 14:40:00,89.94,89.95,89.85,89.85,4120.0,80.2905,80.2994,80.2101,80.2101,4120.0
2018-10-02 14:45:00,89.84,89.94,89.84,89.93,4561.0,80.2012,80.2905,80.2012,80.2815,4561.0
2018-10-02 14:50:00,89.92,89.95,89.88,89.9,6736.0,80.2726,80.2994,80.2369,80.2548,6736.0
2018-10-02 14:55:00,89.89,89.91,89.85,89.89,4896.0,80.2458,80.2637,80.2101,80.2458,4896.0
2018-10-02 15:00:00,89.89,89.89,89.81,89.83,6940.0,80.2458,80.2458,80.1744,80.1923,6940.0
2018-10-02 15:05:00,89.84,89.88,89.81,89.86,5642.0,80.2012,80.2369,80.1744,80.219,5642.0
2018-10-02 15:10:00,89.86,89.86,89.8,89.81,6180.0,80.219,80.219,80.1655,80.1744,6180.0
2018-10-02 15:15:00,89.8,89.82,89.79,89.81,6116.0,80.1655,80.1833,80.1566,80.1744,6116.0
2018-10-02 15:20:00,89.81,89.85,89.8,89.83,5656.0,80.1744,80.2101,80.1655,80.1923,5656.0
2018-10-02 15:25:00,89.83,89.89,89.83,89.88,20036.0,80.1923,80.2458,80.1923,80.2369,20036.0
2018-10-02 15:30:00,89.89,89.92,89.88,89.89,20022.0,80.2458,80.2726,80.2369,80.2458,20022.0
2018-10-02 15:35:00,89.88,89.95,89.84,89.92,33159.0,80.2369,80.2994,80.2012,80.2726,33159.0
2018-10-02 15:40:00,89.93,89.99,89.85,89.86,30795.0,80.2815,80.3351,80.2101,80.219,30795.0
2018-10-02 15:45:00,89.87,89.93,89.86,89.87,19997.0,80.228,80.2815,80.219,80.228,19997.0
2018-10-02 15:50:00,89.88,89.9,89.86,89.87,26360.0,80.2369,80.2548,80.219,80.228,26360.0
2018-10-02 15:55:00,89.87,89.96,89.86,89.93,76129.0,80.228,80.3083,80.219,80.2815,76129.0
2018-10-03 09:30:00,90.12,90.34,90.12,90.21,22051.0,80.4511,80.6475,80.4511,80.5315,22051.0
2018-10-03 09:35:00,90.17,90.38,90.17,90.37,2500.0,80.4958,80.6833,80.4958,80.6743,2500.0
2018-10-03 09:40:00,90.38,90.38,90.22,90.27,5985.0,80.6833,80.6833,80.5404,80.5851,5985.0
2018-10-03 09:45:00,90.3,90.34,90.24,90.33,2010.0,80.6118,80.6475,80.5583,80.6386,2010.0
2018-10-03 09:50:00,90.3,90.41,90.27,90.34,4417.0,80.6118,80.71,80.5851,80.6475,4417.0
2018-10-03 09:55:00,90.34,90.37,90.27,90.27,2000.0,80.6475,80.6743,80.5851,80.5851,2000.0
2018-10-03 10:00:00,90.28,90.28,90.17,90.21,4493.0,80.594,80.594,80.4958,80.5315,4493.0
2018-10-03 10:05:00,90.22,90.23,90.07,90.11,7112.0,80.5404,80.5493,80.4065,80.4422,7112.0
2018-10-03 10:10:00,90.11,90.24,90.11,90.21,8680.0,80.4422,80.5583,80.4422,80.5315,8680.0
2018-10-03 10:15:00,90.23,90.23,90.16,90.22,6114.0,80.5493,80.5493,80.4869,80.5404,6114.0
2018-10-03 10:20:00,90.21,90.27,90.2,90.27,9155.0,80.5315,80.5851,80.5226,80.5851,9155.0
2018-10-03 10:25:00,90.27,90.28,90.18,90.2,15327.0,80.5851,80.594,80.5047,80.5226,15327.0
2018-10-03 10:30:00,90.23,90.27,90.14,90.14,6101.0,80.5493,80.5851,80.469,80.469,6101.0
2018-10-03 10:35:00,90.15,90.19,90.13,90.14,9616.0,80.4779,80.5136,80.4601,80.469,9616.0
2018-10-03 10:40:00,90.17,90.17,90.08,90.09,10758.0,80.4958,80.4958,80.4154,80.4244,10758.0
2018-10-03 10:45:00,90.11,90.11,90.0,90.05,13619.0,80.4422,80.4422,80.344,80.3887,13619.0
2018-10-03 10:50:00,90.05,90.05,89.97,89.97,5624.0,80.3887,80.3887,80.3172,80.3172,5624.0
2018-10-03 10:55:00,89.96,90.02,89.95,89.96,9220.0,80.3083,80.3619,80.2994,80.3083,9220.0
2018-10-03 11:00:00,89.97,90.0,89.95,89.98,7310.0,80.3172,80.344,80.2994,80.3262,7310.0
2018-10-03 11:05:00,89.99,89.99,89.88,89.94,8647.0,80.3351,80.3351,80.2369,80.2905,8647.0
2018-10-03 11:10:00,89.94,89.98,89.93,89.96,3474.0,80.2905,80.3262,80.2815,80.3083,3474.0
2018-10-03 11:15:00,89.98,90.04,89.96,90.02,7001.0,80.3262,80.3797,80.3083,80.3619,7001.0
2018-10-03 11:20:00,90.04,90.09,90.04,90.07,8580.0,80.3797,80.4244,80.3797,80.4065,8580.0
2018-10-03 11:25:00,90.05,90.09,90.01,90.05,6378.0,80.3887,80.4244,80.353,80.3887,6378.0
2018-10-03 11:30:00,90.06,90.1,90.05,90.05,5130.0,80.3976,80.4333,80.3887,80.3887,5130.0
2018-10-03 11:35:00,90.06,90.06,90.0,90.02,5091.0,80.3976,80.3976,80.344,80.3619,5091.0
2018-10-03 11:40:00,90.0,90.05,89.98,90.05,2881.0,80.344,80.3887,80.3262,80.3887,2881.0
2018-10-03 11:45:00,90.03,90.06,89.96,89.96,14748.0,80.3708,80.3976,80.3083,80.3083,14748.0
2018-10-03 11:50:00,89.94,89.99,89.91,89.98,4028.0,80.2905,80.3351,80.2637,80.3262,4028.0
2018-10-03 11:55:00,89.98,90.0,89.98,89.98,2108.0,80.3262,80.344,80.3262,80.3262,2108.0
2018-10-03 12:00:00,90.0,90.01,89.98,89.98,2984.0,80.344,80.353,80.3262,80.3262,2984.0
2018-10-03 12:05:00,89.98,89.99,89.89,89.9,5187.0,80.3262,80.3351,80.2458,80.2548,5187.0
2018-10-03 12:10:00,89.9,89.96,89.9,89.94,2695.0,80.2548,80.3083,80.2548,80.2905,2695.0
2018-10-03 12:15:00,89.97,89.98,89.94,89.98,4307.0,80.3172,80.3262,80.2905,80.3262,4307.0
2018-10-03 12:20:00,89.99,90.04,89.99,90.02,4131.0,80.3351,80.3797,80.3351,80.3619,4131.0
2018-10-03 12:25:00,90.04,90.05,90.02,90.05,3756.0,80.3797,80.3887,80.3619,80.3887,3756.0
2018-10-03 12:30:00,90.04,90.05,89.99,90.0,6100.0,80.3797,80.3887,80.3351,80.344,6100.0
2018-10-03 12:35:00,90.01,90.01,89.97,89.97,3600.0,80.353,80.353,80.3172,80.3172,3600.0
2018-10-03 12:40:00,89.98,90.03,89.97,89.98,4100.0,80.3262,80.3708,80.3172,80.3262,4100.0
2018-10-03 12:45:00,89.98,90.0,89.94,89.98,5248.0,80.3262,80.344,80.2905,80.3262,5248.0
2018-10-03 12:50:00,89.98,89.99,89.94,89.95,6129.0,80.3262,80.3351,80.2905,80.2994,6129.0
2018-10-03 12:55:00,89.95,89.98,89.95,89.95,3902.0,80.2994,80.3262,80.2994,80.2994,3902.0
2018-10-03 13:00:00,89.97,89.97,89.93,89.94,4400.0,80.3172,80.3172,80.2815,80.2905,4400.0
2018-10-03 13:05:00,89.93,89.96,89.91,89.96,4013.0,80.2815,80.3083,80.2637,80.3083,4013.0
2018-10-03 13:10:00,89.97,90.0,89.96,89.97,5042.0,80.3172,80.344,80.3083,80.3172,5042.0
2018-10-03 13:15:00,89.97,90.0,89.96,90.0,4352.0,80.3172,80.344,80.3083,80.344,4352.0
2018-10-03 13:20:00,90.0,90.02,89.99,90.0,5409.0,80.344,80.3619,80.3351,80.344,5409.0
2018-10-03 13:25:00,89.99,90.0,89.96,89.97,6610.0,80.3351,80.344,80.3083,80.3172,6610.0
2018-10-03 13:30:00,89.96,89.97,89.92,89.92,5489.0,80.3083,80.3172,80.2726,80.2726,5489.0
2018-10-03 13:35:00,89.93,89.93,89.89,89.9,5511.0,80.2815,80.2815,80.2458,80.2548,5511.0
2018-10-03 13:40:00,89.9,89.91,89.87,89.87,4518.0,80.2548,80.2637,80.228,80.228,4518.0
2018-10-03 13:45:00,89.88,89.91,89.85,89.88,7200.0,80.2369,80.2637,80.2101,80.2369,7200.0
2018-10-03 13:50:00,89.88,89.88,89.82,89.84,11471.0,80.2369,80.2369,80.1833,80.2012,11471.0
2018-10-03 13:55:00,89.84,89.85,89.74,89.74,5058.0,80.2012,80.2101,80.1119,80.1119,5058.0
2018-10-03 14:00:00,89.73,89.74,89.68,89.73,5193.0,80.103,80.1119,80.0584,80.103,5193.0
2018-10-03 14:05:00,89.74,89.79,89.73,89.75,6560.0,80.1119,80.1566,80.103,80.1208,6560.0
2018-10-03 14:10:00,89.75,89.78,89.73,89.74,6798.0,80.1208,80.1476,80.103,80.1119,6798.0
2018-10-03 14:15:00,89.75,89.76,89.69,89.71,8448.0,80.1208,80.1298,80.0673,80.0851,8448.0
2018-10-03 14:20:00,89.72,89.79,89.72,89.74,8134.0,80.0941,80.1566,80.0941,80.1119,8134.0
2018-10-03 14:25:00,89.74,89.76,89.69,89.73,8014.0,80.1119,80.1298,80.0673,80.103,8014.0
2018-10-03 14:30:00,89.72,89.76,89.64,89.64,10515.0,80.0941,80.1298,80.0226,80.0226,10515.0
2018-10-03 14:35:00,89.62,89.62,89.56,89.57,6561.0,80.0048,80.0048,79.9512,79.9602,6561.0
2018-10-03 14:40:00,89.56,89.58,89.41,89.41,8207.0,79.9512,79.9691,79.8173,79.8173,8207.0
2018-10-03 14:45:00,89.41,89.43,89.38,89.38,12044.0,79.8173,79.8352,79.7905,79.7905,12044.0
2018-10-03 14:50:00,89.38,89.39,89.26,89.26,9904.0,79.7905,79.7995,79.6834,79.6834,9904.0
2018-10-03 14:55:00,89.26,89.42,89.26,89.42,12178.0,79.6834,79.8263,79.6834,79.8263,12178.0
2018-10-03 15:00:00,89.41,89.42,89.38,89.39,6300.0,79.8173,79.8263,79.7905,79.7995,6300.0
2018-10-03 15:05:00,89.4,89.42,89.37,89.42,8046.0,79.8084,79.8263,79.7816,79.8263,8046.0
2018-10-03 15:10:00,89.42,89.42,89.32,89.35,9062.0,79.8263,79.8263,79.737,79.7638,9062.0
2018-10-03 15:15:00,89.34,89.34,89.28,89.28,4878.0,79.7548,79.7548,79.7013,79.7013,4878.0
2018-10-03 15:20:00,89.28,89.34,89.26,89.31,9987.0,79.7013,79.7548,79.6834,79.7281,9987.0
2018-10-03 15:25:00,89.3,89.38,89.24,89.37,8328.0,79.7191,79.7905,79.6656,79.7816,8328.0
2018-10-03 15:30:00,89.37,89.47,89.36,89.43,15795.0,79.7816,79.8709,79.7727,79.8352,15795.0
2018-10-03 15:35:00,89.43,89.52,89.41,89.44,13084.0,79.8352,79.9155,79.8173,79.8441,13084.0
2018-10-03 15:40:00,89.44,89.56,89.43,89.51,26745.0,79.8441,79.9512,79.8352,79.9066,26745.0
2018-10-03 15:45:00,89.53,89.58,89.47,89.56,52647.0,79.9244,79.9691,79.8709,79.9512,52647.0
2018-10-03 15:50:00,89.57,89.59,89.55,89.55,33395.0,79.9602,79.978,79.9423,79.9423,33395.0
2018-10-03 15:55:00,89.55,89.57,89.49,89.52,85636.0,79.9423,79.9602,79.8887,79.9155,85636.0
2018-10-04 09:30:00,89.2,89.45,89.15,89.36,19639.0,79.6299,79.853,79.5852,79.7727,19639.0
2018-10-04 09:35:00,89.34,89.37,89.24,89.25,3279.0,79.7548,79.7816,79.6656,79.6745,3279.0
2018-10-04 09:40:00,89.3,89.36,89.23,89.32,5194.0,79.7191,79.7727,79.6566,79.737,5194.0
2018-10-04 09:45:00,89.3,89.3,89.03,89.11,9384.0,79.7191,79.7191,79.4781,79.5495,9384.0
2018-10-04 09:50:00,89.08,89.15,89.07,89.15,6022.0,79.5227,79.5852,79.5138,79.5852,6022.0
2018-10-04 09:55:00,89.12,89.12,88.95,89.0,11846.0,79.5584,79.5584,79.4067,79.4513,11846.0
2018-10-04 10:00:00,88.99,89.08,88.97,89.04,6050.0,79.4424,79.5227,79.4245,79.487,6050.0
2018-10-04 10:05:00,89.0,89.05,88.93,88.93,5649.0,79.4513,79.4959,79.3888,79.3888,5649.0
2018-10-04 10:10:00,88.93,89.0,88.77,88.79,9948.0,79.3888,79.4513,79.246,79.2638,9948.0
2018-10-04 10:15:00,88.78,88.8,88.68,88.68,5292.0,79.2549,79.2728,79.1656,79.1656,5292.0
2018-10-04 10:20:00,88.69,88.78,88.65,88.66,8011.0,79.1746,79.2549,79.1389,79.1478,8011.0
2018-10-04 10:25:00,88.63,88.74,88.61,88.67,12664.0,79.121,79.2192,79.1032,79.1567,12664.0
2018-10-04 10:30:00,88.65,88.67,88.59,88.63,6517.0,79.1389,79.1567,79.0853,79.121,6517.0
2018-10-04 10:35:00,88.63,88.67,88.57,88.66,12532.0,79.121,79.1567,79.0674,79.1478,12532.0
2018-10-04 10:40:00,88.67,88.67,88.61,88.65,11170.0,79.1567,79.1567,79.1032,79.1389,11170.0
2018-10-04 10:45:00,88.68,88.68,88.58,88.6,16416.0,79.1656,79.1656,79.0764,79.0942,16416.0
2018-10-04 10:50:00,88.61,88.61,88.54,88.56,7658.0,79.1032,79.1032,79.0407,79.0585,7658.0
2018-10-04 10:55:00,88.59,88.66,88.57,88.57,16080.0,79.0853,79.1478,79.0674,79.0674,16080.0
2018-10-04 11:00:00,88.57,88.63,88.51,88.61,24599.0,79.0674,79.121,79.0139,79.1032,24599.0
2018-10-04 11:05:00,88.63,88.65,88.57,88.59,6420.0,79.121,79.1389,79.0674,79.0853,6420.0
2018-10-04 11:10:00,88.6,88.69,88.58,88.66,20039.0,79.0942,79.1746,79.0764,79.1478,20039.0
2018-10-04 11:15:00,88.65,88.68,88.59,88.64,9083.0,79.1389,79.1656,79.0853,79.1299,9083.0
2018-10-04 11:20:00,88.65,88.74,88.63,88.74,16460.0,79.1389,79.2192,79.121,79.2192,16460.0
2018-10-04 11:25:00,88.74,88.77,88.72,88.77,7286.0,79.2192,79.246,79.2014,79.246,7286.0
2018-10-04 11:30:00,88.77,88.81,88.69,88.71,8298.0,79.246,79.2817,79.1746,79.1924,8298.0
2018-10-04 11:35:00,88.72,88.8,88.72,88.76,6983.0,79.2014,79.2728,79.2014,79.2371,6983.0
2018-10-04 11:40:00,88.75,88.79,88.73,88.76,5323.0,79.2281,79.2638,79.2103,79.2371,5323.0
2018-10-04 11:45:00,88.77,88.83,88.76,88.77,6262.0,79.246,79.2996,79.2371,79.246,6262.0
2018-10-04 11:50:00,88.78,88.87,88.75,88.84,7131.0,79.2549,79.3353,79.2281,79.3085,7131.0
2018-10-04 11:55:00,88.83,88.84,88.8,88.81,5161.0,79.2996,79.3085,79.2728,79.2817,5161.0
2018-10-04 12:00:00,88.8,88.85,88.8,88.8,5439.0,79.2728,79.3174,79.2728,79.2728,5439.0
2018-10-04 12:05:00,88.79,88.91,88.77,88.88,9023.0,79.2638,79.371,79.246,79.3442,9023.0
2018-10-04 12:10:00,88.86,88.88,88.83,88.84,5752.0,79.3263,79.3442,79.2996,79.3085,5752.0
2018-10-04 12:15:00,88.84,88.84,88.8,88.82,7660.0,79.3085,79.3085,79.2728,79.2906,7660.0
2018-10-04 12:20:00,88.82,88.82,88.77,88.8,6119.0,79.2906,79.2906,79.246,79.2728,6119.0
2018-10-04 12:25:00,88.78,88.87,88.73,88.87,13637.0,79.2549,79.3353,79.2103,79.3353,13637.0
2018-10-04 12:30:00,88.86,88.87,88.81,88.85,30514.0,79.3263,79.3353,79.2817,79.3174,30514.0
2018-10-04 12:35:00,88.85,88.92,88.85,88.88,9501.0,79.3174,79.3799,79.3174,79.3442,9501.0
2018-10-04 12:40:00,88.87,88.88,88.81,88.81,10119.0,79.3353,79.3442,79.2817,79.2817,10119.0
2018-10-04 12:45:00,88.81,88.82,88.78,88.8,11318.0,79.2817,79.2906,79.2549,79.2728,11318.0
2018-10-04 12:50:00,88.81,88.84,88.75,88.76,5874.0,79.2817,79.3085,79.2281,79.2371,5874.0
2018-10-04 12:55:00,88.74,88.76,88.67,88.67,5163.0,79.2192,79.2371,79.1567,79.1567,5163.0
2018-10-04 13:00:00,88.66,88.66,88.58,88.6,6598.0,79.1478,79.1478,79.0764,79.0942,6598.0
2018-10-04 13:05:00,88.6,88.64,88.58,88.62,11274.0,79.0942,79.1299,79.0764,79.1121,11274.0
2018-10-04 13:10:00,88.63,88.63,88.58,88.6,6543.0,79.121,79.121,79.0764,79.0942,6543.0
2018-10-04 13:15:00,88.61,88.62,88.58,88.6,4006.0,79.1032,79.1121,79.0764,79.0942,4006.0
2018-10-04 13:20:00,88.6,88.6,88.5,88.55,6391.0,79.0942,79.0942,79.005,79.0496,6391.0
2018-10-04 13:25:00,88.58,88.64,88.57,88.59,6248.0,79.0764,79.1299,79.0674,79.0853,6248.0
2018-10-04 13:30:00,88.61,88.61,88.47,88.48,7172.0,79.1032,79.1032,78.9782,78.9871,7172.0
2018-10-04 13:35:00,88.5,88.58,88.5,88.58,4156.0,79.005,79.0764,79.005,79.0764,4156.0
2018-10-04 13:40:00,88.59,88.72,88.59,88.71,5934.0,79.0853,79.2014,79.0853,79.1924,5934.0
2018-10-04 13:45:00,88.71,88.72,88.63,88.64,4101.0,79.1924,79.2014,79.121,79.1299,4101.0
2018-10-04 13:50:00,88.64,88.73,88.62,88.69,4792.0,79.1299,79.2103,79.1121,79.1746,4792.0
2018-10-04 13:55:00,88.69,88.69,88.64,88.66,5161.0,79.1746,79.1746,79.1299,79.1478,5161.0
2018-10-04 14:00:00,88.67,88.71,88.64,88.71,2802.0,79.1567,79.1924,79.1299,79.1924,2802.0
2018-10-04 14:05:00,88.69,88.73,88.65,88.65,5986.0,79.1746,79.2103,79.1389,79.1389,5986.0
2018-10-04 14:10:00,88.65,88.7,88.64,88.7,5072.0,79.1389,79.1835,79.1299,79.1835,5072.0
2018-10-04 14:15:00,88.69,88.69,88.61,88.63,6077.0,79.1746,79.1746,79.1032,79.121,6077.0
2018-10-04 14:20:00,88.61,88.61,88.57,88.58,5896.0,79.1032,79.1032,79.0674,79.0764,5896.0
2018-10-04 14:25:00,88.58,88.6,88.52,88.56,9763.0,79.0764,79.0942,79.0228,79.0585,9763.0
2018-10-04 14:30:00,88.53,88.56,88.52,88.54,5204.0,79.0317,79.0585,79.0228,79.0407,5204.0
2018-10-04 14:35:00,88.56,88.7,88.56,88.69,7649.0,79.0585,79.1835,79.0585,79.1746,7649.0
2018-10-04 14:40:00,88.67,88.67,88.61,88.62,5548.0,79.1567,79.1567,79.1032,79.1121,5548.0
2018-10-04 14:45:00,88.63,88.71,88.62,88.67,4401.0,79.121,79.1924,79.1121,79.1567,4401.0
2018-10-04 14:50:00,88.67,88.76,88.67,88.75,5700.0,79.1567,79.2371,79.1567,79.2281,5700.0
2018-10-04 14:55:00,88.77,88.82,88.75,88.8,27641.0,79.246,79.2906,79.2281,79.2728,27641.0
2018-10-04 15:00:00,88.81,88.87,88.77,88.87,10846.0,79.2817,79.3353,79.246,79.3353,10846.0
2018-10-04 15:05:00,88.86,88.88,88.81,88.83,9703.0,79.3263,79.3442,79.2817,79.2996,9703.0
2018-10-04 15:10:00,88.84,88.85,88.78,88.78,6443.0,79.3085,79.3174,79.2549,79.2549,6443.0
2018-10-04 15:15:00,88.79,88.8,88.72,88.74,11334.0,79.2638,79.2728,79.2014,79.2192,11334.0
2018-10-04 15:20:00,88.73,88.76,88.72,88.74,9664.0,79.2103,79.2371,79.2014,79.2192,9664.0
2018-10-04 15:25:00,88.73,88.76,88.69,88.7,4812.0,79.2103,79.2371,79.1746,79.1835,4812.0
2018-10-04 15:30:00,88.69,88.77,88.69,88.74,12907.0,79.1746,79.246,79.1746,79.2192,12907.0
2018-10-04 15:35:00,88.73,88.79,88.72,88.77,9349.0,79.2103,79.2638,79.2014,79.246,9349.0
2018-10-04 15:40:00,88.77,88.88,88.76,88.87,26325.0,79.246,79.3442,79.2371,79.3353,26325.0
2018-10-04 15:45:00,88.88,89.04,88.88,89.01,16645.0,79.3442,79.487,79.3442,79.4602,16645.0
2018-10-04 15:50:00,89.02,89.06,88.98,89.06,25651.0,79.4692,79.5049,79.4335,79.5049,25651.0
2018-10-04 15:55:00,89.06,89.07,89.0,89.02,57040.0,79.5049,79.5138,79.4513,79.4692,57040.0
2018-10-05 09:30:00,89.32,89.54,89.1,89.45,42565.0,79.737,79.9334,79.5406,79.853,42565.0
2018-10-05 09:35:00,89.43,89.89,89.33,89.89,80169.0,79.8352,80.2458,79.7459,80.2458,80169.0
2018-10-05 09:40:00,89.87,90.0,89.74,89.96,24063.0,80.228,80.344,80.1119,80.3083,24063.0
2018-10-05 09:45:00,89.96,90.21,89.89,90.18,27874.0,80.3083,80.5315,80.2458,80.5047,27874.0
2018-10-05 09:50:00,90.2,90.29,89.98,90.04,23753.0,80.5226,80.6029,80.3262,80.3797,23753.0
2018-10-05 09:55:00,90.02,90.02,89.86,89.99,15930.0,80.3619,80.3619,80.219,80.3351,15930.0
2018-10-05 10:00:00,89.99,90.1,89.89,89.91,11702.0,80.3351,80.4333,80.2458,80.2637,11702.0
2018-10-05 10:05:00,89.88,90.06,89.86,90.03,20127.0,80.2369,80.3976,80.219,80.3708,20127.0
2018-10-05 10:10:00,90.0,90.17,89.98,90.08,37969.0,80.344,80.4958,80.3262,80.4154,37969.0
2018-10-05 10:15:00,90.09,90.13,89.98,90.01,16333.0,80.4244,80.4601,80.3262,80.353,16333.0
2018-10-05 10:20:00,90.01,90.15,89.98,90.15,18468.0,80.353,80.4779,80.3262,80.4779,18468.0
2018-10-05 10:25:00,90.12,90.12,90.0,90.04,10048.0,80.4511,80.4511,80.344,80.3797,10048.0
2018-10-05 10:30:00,90.01,90.06,89.98,89.99,13013.0,80.353,80.3976,80.3262,80.3351,13013.0
2018-10-05 10:35:00,90.02,90.1,89.98,90.01,15627.0,80.3619,80.4333,80.3262,80.353,15627.0
2018-10-05 10:40:00,90.01,90.18,90.01,90.14,22276.0,80.353,80.5047,80.353,80.469,22276.0
2018-10-05 10:45:00,90.16,90.2,90.06,90.06,22901.0,80.4869,80.5226,80.3976,80.3976,22901.0
2018-10-05 10:50:00,90.08,90.14,90.0,90.0,23839.0,80.4154,80.469,80.344,80.344,23839.0
2018-10-05 10:55:00,89.97,89.97,89.87,89.97,15807.0,80.3172,80.3172,80.228,80.3172,15807.0
2018-10-05 11:00:00,89.94,89.95,89.8,89.8,11095.0,80.2905,80.2994,80.1655,80.1655,11095.0
2018-10-05 11:05:00,89.8,89.93,89.8,89.86,12603.0,80.1655,80.2815,80.1655,80.219,12603.0
2018-10-05 11:10:00,89.87,89.95,89.87,89.87,11298.0,80.228,80.2994,80.228,80.228,11298.0
2018-10-05 11:15:00,89.89,89.94,89.87,89.93,16331.0,80.2458,80.2905,80.228,80.2815,16331.0
2018-10-05 11:20:00,89.93,89.94,89.85,89.87,12504.0,80.2815,80.2905,80.2101,80.228,12504.0
2018-10-05 11:25:00,89.88,89.9,89.78,89.81,10489.0,80.2369,80.2548,80.1476,80.1744,10489.0
2018-10-05 11:30:00,89.78,89.9,89.77,89.78,11852.0,80.1476,80.2548,80.1387,80.1476,11852.0
2018-10-05 11:35:00,89.76,89.79,89.71,89.71,3988.0,80.1298,80.1566,80.0851,80.0851,3988.0
2018-10-05 11:40:00,89.68,89.68,89.55,89.62,12866.0,80.0584,80.0584,79.9423,80.0048,12866.0
2018-10-05 11:45:00,89.62,89.65,89.54,89.63,18767.0,80.0048,80.0316,79.9334,80.0137,18767.0
2018-10-05 11:50:00,89.63,89.68,89.58,89.6,33158.0,80.0137,80.0584,79.9691,79.9869,33158.0
2018-10-05 11:55:00,89.6,89.67,89.6,89.63,19145.0,79.9869,80.0494,79.9869,80.0137,19145.0
2018-10-05 12:00:00,89.62,89.73,89.61,89.73,14996.0,80.0048,80.103,79.9959,80.103,14996.0
2018-10-05 12:05:00,89.72,89.84,89.71,89.81,6967.0,80.0941,80.2012,80.0851,80.1744,6967.0
2018-10-05 12:10:00,89.8,89.84,89.76,89.77,18555.0,80.1655,80.2012,80.1298,80.1387,18555.0
2018-10-05 12:15:00,89.77,89.77,89.65,89.68,11118.0,80.1387,80.1387,80.0316,80.0584,11118.0
2018-10-05 12:20:00,89.68,89.76,89.68,89.75,14895.0,80.0584,80.1298,80.0584,80.1208,14895.0
2018-10-05 12:25:00,89.75,89.76,89.73,89.75,10361.0,80.1208,80.1298,80.103,80.1208,10361.0
2018-10-05 12:30:00,89.73,89.75,89.58,89.59,12940.0,80.103,80.1208,79.9691,79.978,12940.0
2018-10-05 12:35:00,89.6,89.78,89.6,89.71,15431.0,79.9869,80.1476,79.9869,80.0851,15431.0
2018-10-05 12:40:00,89.7,89.73,89.65,89.68,6402.0,80.0762,80.103,80.0316,80.0584,6402.0
2018-10-05 12:45:00,89.67,89.75,89.66,89.75,9466.0,80.0494,80.1208,80.0405,80.1208,9466.0
2018-10-05 12:50:00,89.74,89.8,89.74,89.79,22276.0,80.1119,80.1655,80.1119,80.1566,22276.0
2018-10-05 12:55:00,89.78,89.79,89.75,89.76,7100.0,80.1476,80.1566,80.1208,80.1298,7100.0
2018-10-05 13:00:00,89.76,89.78,89.72,89.75,15088.0,80.1298,80.1476,80.0941,80.1208,15088.0
2018-10-05 13:05:00,89.75,89.81,89.73,89.76,16081.0,80.1208,80.1744,80.103,80.1298,16081.0
2018-10-05 13:10:00,89.74,89.85,89.74,89.83,27822.0,80.1119,80.2101,80.1119,80.1923,27822.0
2018-10-05 13:15:00,89.82,89.82,89.74,89.75,23768.0,80.1833,80.1833,80.1119,80.1208,23768.0
2018-10-05 13:20:00,89.74,89.78,89.73,89.76,14521.0,80.1119,80.1476,80.103,80.1298,14521.0
2018-10-05 13:25:00,89.76,89.76,89.73,89.74,6300.0,80.1298,80.1298,80.103,80.1119,6300.0
2018-10-05 13:30:00,89.74,89.78,89.7,89.72,11532.0,80.1119,80.1476,80.0762,80.0941,11532.0
2018-10-05 13:35:00,89.7,89.76,89.69,89.76,13989.0,80.0762,80.1298,80.0673,80.1298,13989.0
2018-10-05 13:40:00,89.74,89.87,89.74,89.85,11870.0,80.1119,80.228,80.1119,80.2101,11870.0
2018-10-05 13:45:00,89.85,89.91,89.82,89.89,18761.0,80.2101,80.2637,80.1833,80.2458,18761.0
2018-10-05 13:50:00,89.9,89.97,89.89,89.93,7583.0,80.2548,80.3172,80.2458,80.2815,7583.0
2018-10-05 13:55:00,89.94,90.01,89.92,89.93,10309.0,80.2905,80.353,80.2726,80.2815,10309.0
2018-10-05 14:00:00,89.92,89.92,89.85,89.91,10631.0,80.2726,80.2726,80.2101,80.2637,10631.0
2018-10-05 14:05:00,89.91,89.94,89.83,89.87,8468.0,80.2637,80.2905,80.1923,80.228,8468.0
2018-10-05 14:10:00,89.88,89.89,89.84,89.84,5759.0,80.2369,80.2458,80.2012,80.2012,5759.0
2018-10-05 14:15:00,89.84,89.9,89.82,89.9,9037.0,80.2012,80.2548,80.1833,80.2548,9037.0
2018-10-05 14:20:00,89.92,89.96,89.9,89.9,9118.0,80.2726,80.3083,80.2548,80.2548,9118.0
2018-10-05 14:25:00,89.89,89.94,89.87,89.89,7663.0,80.2458,80.2905,80.228,80.2458,7663.0
2018-10-05 14:30:00,89.89,90.0,89.88,89.93,11645.0,80.2458,80.344,80.2369,80.2815,11645.0
2018-10-05 14:35:00,89.94,89.97,89.92,89.94,5245.0,80.2905,80.3172,80.2726,80.2905,5245.0
2018-10-05 14:40:00,89.94,89.96,89.9,89.91,7670.0,80.2905,80.3083,80.2548,80.2637,7670.0
2018-10-05 14:45:00,89.91,89.92,89.86,89.89,10080.0,80.2637,80.2726,80.219,80.2458,10080.0
2018-10-05 14:50:00,89.89,89.89,89.85,89.88,8228.0,80.2458,80.2458,80.2101,80.2369,8228.0
2018-10-05 14:55:00,89.87,89.92,89.85,89.91,12741.0,80.228,80.2726,80.2101,80.2637,12741.0
2018-10-05 15:00:00,89.91,89.92,89.87,89.91,32595.0,80.2637,80.2726,80.228,80.2637,32595.0
2018-10-05 15:05:00,89.92,89.99,89.92,89.95,16558.0,80.2726,80.3351,80.2726,80.2994,16558.0
2018-10-05 15:10:00,89.94,89.95,89.9,89.94,22340.0,80.2905,80.2994,80.2548,80.2905,22340.0
2018-10-05 15:15:00,89.93,89.95,89.87,89.9,16001.0,80.2815,80.2994,80.228,80.2548,16001.0
2018-10-05 15:20:00,89.9,89.97,89.88,89.95,16548.0,80.2548,80.3172,80.2369,80.2994,16548.0
2018-10-05 15:25:00,89.95,89.95,89.87,89.9,17621.0,80.2994,80.2994,80.228,80.2548,17621.0
2018-10-05 15:30:00,89.91,89.91,89.79,89.8,28818.0,80.2637,80.2637,80.1566,80.1655,28818.0
2018-10-05 15:35:00,89.79,89.82,89.76,89.78,26252.0,80.1566,80.1833,80.1298,80.1476,26252.0
2018-10-05 15:40:00,89.77,89.89,89.74,89.89,25132.0,80.1387,80.2458,80.1119,80.2458,25132.0
2018-10-05 15:45:00,89.9,90.01,89.9,89.99,28991.0,80.2548,80.353,80.2548,80.3351,28991.0
2018-10-05 15:50:00,89.98,90.0,89.94,90.0,37502.0,80.3262,80.344,80.2905,80.344,37502.0
2018-10-05 15:55:00,89.99,90.04,89.92,89.95,96260.0,80.3351,80.3797,80.2726,80.2994,96260.0
2018-10-08 09:30:00,89.9,90.4,89.87,90.39,29559.0,80.2548,80.7011,80.228,80.6922,29559.0
2018-10-08 09:35:00,90.39,90.61,90.29,90.58,19948.0,80.6922,80.8886,80.6029,80.8618,19948.0
2018-10-08 09:40:00,90.62,90.65,90.49,90.58,6322.0,80.8975,80.9243,80.7815,80.8618,6322.0
2018-10-08 09:45:00,90.57,90.7,90.49,90.52,16912.0,80.8529,80.9689,80.7815,80.8082,16912.0
2018-10-08 09:50:00,90.52,90.78,90.49,90.64,21177.0,80.8082,81.0403,80.7815,80.9154,21177.0
2018-10-08 09:55:00,90.62,90.75,90.62,90.75,13284.0,80.8975,81.0136,80.8975,81.0136,13284.0
2018-10-08 10:00:00,90.74,90.81,90.72,90.78,31041.0,81.0046,81.0671,80.9868,81.0403,31041.0
2018-10-08 10:05:00,90.8,90.93,90.77,90.84,15340.0,81.0582,81.1742,81.0314,81.0939,15340.0
2018-10-08 10:10:00,90.85,90.85,90.72,90.79,11875.0,81.1028,81.1028,80.9868,81.0493,11875.0
2018-10-08 10:15:00,90.79,90.8,90.61,90.61,9494.0,81.0493,81.0582,80.8886,80.8886,9494.0
2018-10-08 10:20:00,90.64,90.71,90.63,90.67,15007.0,80.9154,80.9778,80.9064,80.9421,15007.0
2018-10-08 10:25:00,90.66,90.68,90.63,90.64,5524.0,80.9332,80.9511,80.9064,80.9154,5524.0
2018-10-08 10:30:00,90.64,90.67,90.6,90.67,7857.0,80.9154,80.9421,80.8797,80.9421,7857.0
2018-10-08 10:35:00,90.65,90.69,90.64,90.68,10064.0,80.9243,80.96,80.9154,80.9511,10064.0
2018-10-08 10:40:00,90.67,90.7,90.65,90.67,8324.0,80.9421,80.9689,80.9243,80.9421,8324.0
2018-10-08 10:45:00,90.67,90.71,90.65,90.7,9036.0,80.9421,80.9778,80.9243,80.9689,9036.0
2018-10-08 10:50:00,90.69,90.69,90.59,90.63,8430.0,80.96,80.96,80.8707,80.9064,8430.0
2018-10-08 10:55:00,90.62,90.63,90.57,90.59,9361.0,80.8975,80.9064,80.8529,80.8707,9361.0
2018-10-08 11:00:00,90.58,90.64,90.57,90.57,8601.0,80.8618,80.9154,80.8529,80.8529,8601.0
2018-10-08 11:05:00,90.56,90.57,90.51,90.51,12848.0,80.8439,80.8529,80.7993,80.7993,12848.0
2018-10-08 11:10:00,90.52,90.62,90.52,90.6,11632.0,80.8082,80.8975,80.8082,80.8797,11632.0
2018-10-08 11:15:00,90.61,90.69,90.6,90.67,9620.0,80.8886,80.96,80.8797,80.9421,9620.0
2018-10-08 11:20:00,90.67,90.68,90.62,90.64,10993.0,80.9421,80.9511,80.8975,80.9154,10993.0
2018-10-08 11:25:00,90.64,90.65,90.62,90.63,11522.0,80.9154,80.9243,80.8975,80.9064,11522.0
2018-10-08 11:30:00,90.62,90.62,90.55,90.62,15794.0,80.8975,80.8975,80.835,80.8975,15794.0
2018-10-08 11:35:00,90.62,90.63,90.47,90.51,16314.0,80.8975,80.9064,80.7636,80.7993,16314.0
2018-10-08 11:40:00,90.53,90.53,90.46,90.48,24858.0,80.8172,80.8172,80.7547,80.7725,24858.0
2018-10-08 11:45:00,90.47,90.64,90.42,90.54,54227.0,80.7636,80.9154,80.719,80.8261,54227.0
2018-10-08 11:50:00,90.54,90.54,90.45,90.5,18465.0,80.8261,80.8261,80.7457,80.7904,18465.0
2018-10-08 11:55:00,90.5,90.61,90.48,90.58,10774.0,80.7904,80.8886,80.7725,80.8618,10774.0
2018-10-08 12:00:00,90.57,90.58,90.54,90.54,8800.0,80.8529,80.8618,80.8261,80.8261,8800.0
2018-10-08 12:05:00,90.54,90.6,90.54,90.58,7900.0,80.8261,80.8797,80.8261,80.8618,7900.0
2018-10-08 12:10:00,90.58,90.67,90.58,90.67,11951.0,80.8618,80.9421,80.8618,80.9421,11951.0
2018-10-08 12:15:00,90.67,90.69,90.64,90.65,14163.0,80.9421,80.96,80.9154,80.9243,14163.0
2018-10-08 12:20:00,90.65,90.7,90.64,90.68,18112.0,80.9243,80.9689,80.9154,80.9511,18112.0
2018-10-08 12:25:00,90.67,90.7,90.66,90.7,7933.0,80.9421,80.9689,80.9332,80.9689,7933.0
2018-10-08 12:30:00,90.7,90.71,90.65,90.66,13338.0,80.9689,80.9778,80.9243,80.9332,13338.0
2018-10-08 12:35:00,90.66,90.73,90.64,90.72,15998.0,80.9332,80.9957,80.9154,80.9868,15998.0
2018-10-08 12:40:00,90.7,90.77,90.7,90.77,9683.0,80.9689,81.0314,80.9689,81.0314,9683.0
2018-10-08 12:45:00,90.77,90.86,90.76,90.85,15704.0,81.0314,81.1118,81.0225,81.1028,15704.0
2018-10-08 12:50:00,90.83,90.84,90.75,90.8,11456.0,81.085,81.0939,81.0136,81.0582,11456.0
2018-10-08 12:55:00,90.79,90.8,90.76,90.77,6100.0,81.0493,81.0582,81.0225,81.0314,6100.0
2018-10-08 13:00:00,90.77,90.86,90.73,90.85,9808.0,81.0314,81.1118,80.9957,81.1028,9808.0
2018-10-08 13:05:00,90.86,90.93,90.82,90.93,8711.0,81.1118,81.1742,81.076,81.1742,8711.0
2018-10-08 13:10:00,90.9,90.92,90.88,90.92,5113.0,81.1475,81.1653,81.1296,81.1653,5113.0
2018-10-08 13:15:00,90.91,90.91,90.78,90.79,8152.0,81.1564,81.1564,81.0403,81.0493,8152.0
2018-10-08 13:20:00,90.77,90.8,90.72,90.75,10348.0,81.0314,81.0582,80.9868,81.0136,10348.0
2018-10-08 13:25:00,90.76,90.8,90.75,90.75,3470.0,81.0225,81.0582,81.0136,81.0136,3470.0
2018-10-08 13:30:00,90.73,90.85,90.73,90.82,6088.0,80.9957,81.1028,80.9957,81.076,6088.0
2018-10-08 13:35:00,90.83,90.85,90.81,90.85,5051.0,81.085,81.1028,81.0671,81.1028,5051.0
2018-10-08 13:40:00,90.84,90.87,90.83,90.87,5800.0,81.0939,81.1207,81.085,81.1207,5800.0
2018-10-08 13:45:00,90.84,90.86,90.83,90.83,1553.0,81.0939,81.1118,81.085,81.085,1553.0
2018-10-08 13:50:00,90.82,90.86,90.82,90.82,4011.0,81.076,81.1118,81.076,81.076,4011.0
2018-10-08 13:55:00,90.82,90.83,90.76,90.79,9198.0,81.076,81.085,81.0225,81.0493,9198.0
2018-10-08 14:00:00,90.78,90.91,90.74,90.9,14996.0,81.0403,81.1564,81.0046,81.1475,14996.0
2018-10-08 14:05:00,90.9,90.95,90.88,90.92,8507.0,81.1475,81.1921,81.1296,81.1653,8507.0
2018-10-08 14:10:00,90.89,90.89,90.8,90.83,4303.0,81.1385,81.1385,81.0582,81.085,4303.0
2018-10-08 14:15:00,90.83,90.84,90.74,90.75,12291.0,81.085,81.0939,81.0046,81.0136,12291.0
2018-10-08 14:20:00,90.76,90.83,90.75,90.75,5736.0,81.0225,81.085,81.0136,81.0136,5736.0
2018-10-08 14:25:00,90.78,90.85,90.78,90.83,9563.0,81.0403,81.1028,81.0403,81.085,9563.0
2018-10-08 14:30:00,90.84,90.92,90.83,90.9,10945.0,81.0939,81.1653,81.085,81.1475,10945.0
2018-10-08 14:35:00,90.91,90.92,90.86,90.89,7775.0,81.1564,81.1653,81.1118,81.1385,7775.0
2018-10-08 14:40:00,90.87,90.9,90.87,90.9,4269.0,81.1207,81.1475,81.1207,81.1475,4269.0
2018-10-08 14:45:00,90.89,90.9,90.86,90.89,8228.0,81.1385,81.1475,81.1118,81.1385,8228.0
2018-10-08 14:50:00,90.89,90.93,90.87,90.88,7150.0,81.1385,81.1742,81.1207,81.1296,7150.0
2018-10-08 14:55:00,90.88,90.91,90.86,90.88,7919.0,81.1296,81.1564,81.1118,81.1296,7919.0
2018-10-08 15:00:00,90.87,90.93,90.87,90.9,6370.0,81.1207,81.1742,81.1207,81.1475,6370.0
2018-10-08 15:05:00,90.89,90.9,90.84,90.89,9416.0,81.1385,81.1475,81.0939,81.1385,9416.0
2018-10-08 15:10:00,90.88,90.94,90.87,90.91,6689.0,81.1296,81.1832,81.1207,81.1564,6689.0
2018-10-08 15:15:00,90.92,90.94,90.91,90.93,8757.0,81.1653,81.1832,81.1564,81.1742,8757.0
2018-10-08 15:20:00,90.93,90.95,90.89,90.89,8134.0,81.1742,81.1921,81.1385,81.1385,8134.0
2018-10-08 15:25:00,90.9,90.95,90.9,90.94,9478.0,81.1475,81.1921,81.1475,81.1832,9478.0
2018-10-08 15:30:00,90.94,90.99,90.94,90.97,21130.0,81.1832,81.2278,81.1832,81.21,21130.0
2018-10-08 15:35:00,90.96,90.97,90.93,90.95,13270.0,81.201,81.21,81.1742,81.1921,13270.0
2018-10-08 15:40:00,90.94,91.01,90.94,91.0,20721.0,81.1832,81.2457,81.1832,81.2367,20721.0
2018-10-08 15:45:00,91.0,91.05,90.97,91.0,31584.0,81.2367,81.2814,81.21,81.2367,31584.0
2018-10-08 15:50:00,91.01,91.01,90.96,90.96,37949.0,81.2457,81.2457,81.201,81.201,37949.0
2018-10-08 15:55:00,90.97,91.01,90.9,90.9,117831.0,81.21,81.2457,81.1475,81.1475,117831.0
2018-10-09 09:30:00,90.82,90.94,90.49,90.91,27804.0,81.076,81.1832,80.7815,81.1564,27804.0
2018-10-09 09:35:00,90.91,91.26,90.87,91.26,26188.0,81.1564,81.4688,81.1207,81.4688,26188.0
2018-10-09 09:40:00,91.22,91.36,91.1,91.24,9299.0,81.4331,81.5581,81.326,81.451,9299.0
2018-10-09 09:45:00,91.24,91.39,91.19,91.2,18029.0,81.451,81.5849,81.4063,81.4153,18029.0
2018-10-09 09:50:00,91.21,91.53,91.19,91.5,33357.0,81.4242,81.7099,81.4063,81.6831,33357.0
2018-10-09 09:55:00,91.44,91.58,91.38,91.47,35049.0,81.6295,81.7545,81.576,81.6563,35049.0
2018-10-09 10:00:00,91.46,91.53,91.4,91.48,29491.0,81.6474,81.7099,81.5938,81.6652,29491.0
2018-10-09 10:05:00,91.45,91.53,91.42,91.48,27315.0,81.6385,81.7099,81.6117,81.6652,27315.0
2018-10-09 10:10:00,91.49,91.53,91.39,91.43,30314.0,81.6742,81.7099,81.5849,81.6206,30314.0
2018-10-09 10:15:00,91.44,91.53,91.39,91.4,17426.0,81.6295,81.7099,81.5849,81.5938,17426.0
2018-10-09 10:20:00,91.41,91.51,91.35,91.51,24655.0,81.6027,81.692,81.5492,81.692,24655.0
2018-10-09 10:25:00,91.51,91.52,91.39,91.48,33800.0,81.692,81.7009,81.5849,81.6652,33800.0
2018-10-09 10:30:00,91.48,91.52,91.33,91.36,36921.0,81.6652,81.7009,81.5313,81.5581,36921.0
2018-10-09 10:35:00,91.33,91.34,91.2,91.3,14207.0,81.5313,81.5403,81.4153,81.5045,14207.0
2018-10-09 10:40:00,91.28,91.4,91.28,91.34,28882.0,81.4867,81.5938,81.4867,81.5403,28882.0
2018-10-09 10:45:00,91.34,91.36,91.3,91.36,11496.0,81.5403,81.5581,81.5045,81.5581,11496.0
2018-10-09 10:50:00,91.35,91.47,91.35,91.37,40803.0,81.5492,81.6563,81.5492,81.567,40803.0
2018-10-09 10:55:00,91.37,91.43,91.3,91.37,47730.0,81.567,81.6206,81.5045,81.567,47730.0
2018-10-09 11:00:00,91.37,91.44,91.35,91.44,36891.0,81.567,81.6295,81.5492,81.6295,36891.0
2018-10-09 11:05:00,91.43,91.5,91.36,91.38,20816.0,81.6206,81.6831,81.5581,81.576,20816.0
2018-10-09 11:10:00,91.39,91.4,91.28,91.28,8358.0,81.5849,81.5938,81.4867,81.4867,8358.0
2018-10-09 11:15:00,91.29,91.39,91.22,91.39,23125.0,81.4956,81.5849,81.4331,81.5849,23125.0
2018-10-09 11:20:00,91.39,91.49,91.31,91.48,19367.0,81.5849,81.6742,81.5135,81.6652,19367.0
2018-10-09 11:25:00,91.48,91.66,91.48,91.63,24489.0,81.6652,81.8259,81.6652,81.7991,24489.0
2018-10-09 11:30:00,91.64,91.65,91.42,91.43,9502.0,81.8081,81.817,81.6117,81.6206,9502.0
2018-10-09 11:35:00,91.43,91.49,91.41,91.42,9808.0,81.6206,81.6742,81.6027,81.6117,9808.0
2018-10-09 11:40:00,91.41,91.47,91.33,91.46,19413.0,81.6027,81.6563,81.5313,81.6474,19413.0
2018-10-09 11:45:00,91.46,91.46,91.33,91.42,11992.0,81.6474,81.6474,81.5313,81.6117,11992.0
2018-10-09 11:50:00,91.41,91.53,91.4,91.48,15929.0,81.6027,81.7099,81.5938,81.6652,15929.0
2018-10-09 11:55:00,91.49,91.49,91.39,91.46,10550.0,81.6742,81.6742,81.5849,81.6474,10550.0
2018-10-09 12:00:00,91.45,91.47,91.38,91.42,10130.0,81.6385,81.6563,81.576,81.6117,10130.0
2018-10-09 12:05:00,91.43,91.45,91.34,91.42,12829.0,81.6206,81.6385,81.5403,81.6117,12829.0
2018-10-09 12:10:00,91.42,91.45,91.39,91.39,11260.0,81.6117,81.6385,81.5849,81.5849,11260.0
2018-10-09 12:15:00,91.4,91.53,91.39,91.5,21459.0,81.5938,81.7099,81.5849,81.6831,21459.0
2018-10-09 12:20:00,91.5,91.51,91.36,91.36,14693.0,81.6831,81.692,81.5581,81.5581,14693.0
2018-10-09 12:25:00,91.35,91.37,91.3,91.34,8732.0,81.5492,81.567,81.5045,81.5403,8732.0
2018-10-09 12:30:00,91.32,91.35,91.24,91.3,10866.0,81.5224,81.5492,81.451,81.5045,10866.0
2018-10-09 12:35:00,91.31,91.33,91.27,91.28,9343.0,81.5135,81.5313,81.4778,81.4867,9343.0
2018-10-09 12:40:00,91.3,91.34,91.29,91.33,17507.0,81.5045,81.5403,81.4956,81.5313,17507.0
2018-10-09 12:45:00,91.33,91.33,91.22,91.25,24139.0,81.5313,81.5313,81.4331,81.4599,24139.0
2018-10-09 12:50:00,91.26,91.32,91.23,91.3,21390.0,81.4688,81.5224,81.4421,81.5045,21390.0
2018-10-09 12:55:00,91.31,91.4,91.25,91.32,47798.0,81.5135,81.5938,81.4599,81.5224,47798.0
2018-10-09 13:00:00,91.31,91.38,91.14,91.18,32168.0,81.5135,81.576,81.3617,81.3974,32168.0
2018-10-09 13:05:00,91.18,91.26,91.14,91.26,13990.0,81.3974,81.4688,81.3617,81.4688,13990.0
2018-10-09 13:10:00,91.24,91.3,91.18,91.29,22353.0,81.451,81.5045,81.3974,81.4956,22353.0
2018-10-09 13:15:00,91.3,91.34,91.25,91.28,7183.0,81.5045,81.5403,81.4599,81.4867,7183.0
2018-10-09 13:20:00,91.28,91.38,91.25,91.31,7078.0,81.4867,81.576,81.4599,81.5135,7078.0
2018-10-09 13:25:00,91.3,91.4,91.3,91.36,27850.0,81.5045,81.5938,81.5045,81.5581,27850.0
2018-10-09 13:30:00,91.34,91.36,91.28,91.31,24435.0,81.5403,81.5581,81.4867,81.5135,24435.0
2018-10-09 13:35:00,91.29,91.34,91.27,91.31,28717.0,81.4956,81.5403,81.4778,81.5135,28717.0
2018-10-09 13:40:00,91.31,91.36,91.2,91.2,8813.0,81.5135,81.5581,81.4153,81.4153,8813.0
2018-10-09 13:45:00,91.24,91.27,91.19,91.23,5306.0,81.451,81.4778,81.4063,81.4421,5306.0
2018-10-09 13:50:00,91.26,91.28,91.19,91.28,4307.0,81.4688,81.4867,81.4063,81.4867,4307.0
2018-10-09 13:55:00,91.28,91.36,91.26,91.35,7414.0,81.4867,81.5581,81.4688,81.5492,7414.0
2018-10-09 14:00:00,91.3,91.34,91.26,91.27,4346.0,81.5045,81.5403,81.4688,81.4778,4346.0
2018-10-09 14:05:00,91.27,91.32,91.22,91.3,13063.0,81.4778,81.5224,81.4331,81.5045,13063.0
2018-10-09 14:10:00,91.28,91.3,91.2,91.28,6468.0,81.4867,81.5045,81.4153,81.4867,6468.0
2018-10-09 14:15:00,91.3,91.36,91.29,91.3,6729.0,81.5045,81.5581,81.4956,81.5045,6729.0
2018-10-09 14:20:00,91.31,91.31,91.25,91.29,5113.0,81.5135,81.5135,81.4599,81.4956,5113.0
2018-10-09 14:25:00,91.27,91.37,91.27,91.35,14774.0,81.4778,81.567,81.4778,81.5492,14774.0
2018-10-09 14:30:00,91.32,91.36,91.32,91.33,12446.0,81.5224,81.5581,81.5224,81.5313,12446.0
2018-10-09 14:35:00,91.35,91.42,91.33,91.4,46837.0,81.5492,81.6117,81.5313,81.5938,46837.0
2018-10-09 14:40:00,91.4,91.44,91.35,91.42,29121.0,81.5938,81.6295,81.5492,81.6117,29121.0
2018-10-09 14:45:00,91.4,91.4,91.2,91.22,7710.0,81.5938,81.5938,81.4153,81.4331,7710.0
2018-10-09 14:50:00,91.22,91.37,91.22,91.33,8994.0,81.4331,81.567,81.4331,81.5313,8994.0
2018-10-09 14:55:00,91.34,91.37,91.31,91.31,7242.0,81.5403,81.567,81.5135,81.5135,7242.0
2018-10-09 15:00:00,91.31,91.33,91.28,91.3,8523.0,81.5135,81.5313,81.4867,81.5045,8523.0
2018-10-09 15:05:00,91.29,91.31,91.27,91.3,5634.0,81.4956,81.5135,81.4778,81.5045,5634.0
2018-10-09 15:10:00,91.29,91.38,91.28,91.32,23769.0,81.4956,81.576,81.4867,81.5224,23769.0
2018-10-09 15:15:00,91.32,91.32,91.28,91.28,9409.0,81.5224,81.5224,81.4867,81.4867,9409.0
2018-10-09 15:20:00,91.28,91.28,91.14,91.17,13610.0,81.4867,81.4867,81.3617,81.3885,13610.0
2018-10-09 15:25:00,91.18,91.19,91.13,91.18,8911.0,81.3974,81.4063,81.3528,81.3974,8911.0
2018-10-09 15:30:00,91.17,91.19,91.1,91.14,29683.0,81.3885,81.4063,81.326,81.3617,29683.0
2018-10-09 15:35:00,91.14,91.23,91.1,91.2,19998.0,81.3617,81.4421,81.326,81.4153,19998.0
2018-10-09 15:40:00,91.2,91.23,91.19,91.22,23402.0,81.4153,81.4421,81.4063,81.4331,23402.0
2018-10-09 15:45:00,91.23,91.37,91.23,91.34,32218.0,81.4421,81.567,81.4421,81.5403,32218.0
2018-10-09 15:50:00,91.33,91.33,91.17,91.25,35123.0,81.5313,81.5313,81.3885,81.4599,35123.0
2018-10-09 15:55:00,91.25,91.32,91.24,91.27,93336.0,81.4599,81.5224,81.451,81.4778,93336.0
2018-10-10 09:30:00,90.8,90.8,90.34,90.56,55004.0,81.0582,81.0582,80.6475,80.8439,55004.0
2018-10-10 09:35:00,90.58,91.08,90.57,91.06,24609.0,80.8618,81.3082,80.8529,81.2903,24609.0
2018-10-10 09:40:00,91.09,91.14,90.88,91.01,33435.0,81.3171,81.3617,81.1296,81.2457,33435.0
2018-10-10 09:45:00,91.03,91.08,90.92,91.03,15059.0,81.2635,81.3082,81.1653,81.2635,15059.0
2018-10-10 09:50:00,91.0,91.26,90.99,91.22,15577.0,81.2367,81.4688,81.2278,81.4331,15577.0
2018-10-10 09:55:00,91.19,91.31,91.13,91.15,33535.0,81.4063,81.5135,81.3528,81.3706,33535.0
2018-10-10 10:00:00,91.17,91.17,90.73,90.8,16402.0,81.3885,81.3885,80.9957,81.0582,16402.0
2018-10-10 10:05:00,90.81,90.89,90.76,90.84,39128.0,81.0671,81.1385,81.0225,81.0939,39128.0
2018-10-10 10:10:00,90.84,90.84,90.65,90.79,23419.0,81.0939,81.0939,80.9243,81.0493,23419.0
2018-10-10 10:15:00,90.79,90.79,90.62,90.79,41478.0,81.0493,81.0493,80.8975,81.0493,41478.0
2018-10-10 10:20:00,90.78,90.95,90.77,90.85,17996.0,81.0403,81.1921,81.0314,81.1028,17996.0
2018-10-10 10:25:00,90.81,91.01,90.81,90.83,84826.0,81.0671,81.2457,81.0671,81.085,84826.0
2018-10-10 10:30:00,90.81,90.82,90.66,90.7,27844.0,81.0671,81.076,80.9332,80.9689,27844.0
2018-10-10 10:35:00,90.71,90.84,90.7,90.78,67539.0,80.9778,81.0939,80.9689,81.0403,67539.0
2018-10-10 10:40:00,90.78,90.79,90.63,90.63,33369.0,81.0403,81.0493,80.9064,80.9064,33369.0
2018-10-10 10:45:00,90.63,90.82,90.62,90.8,31026.0,80.9064,81.076,80.8975,81.0582,31026.0
2018-10-10 10:50:00,90.8,91.06,90.79,91.01,46086.0,81.0582,81.2903,81.0493,81.2457,46086.0
2018-10-10 10:55:00,90.99,90.99,90.88,90.91,40081.0,81.2278,81.2278,81.1296,81.1564,40081.0
2018-10-10 11:00:00,90.87,90.98,90.75,90.8,33961.0,81.1207,81.2189,81.0136,81.0582,33961.0
2018-10-10 11:05:00,90.8,90.8,90.75,90.75,24391.0,81.0582,81.0582,81.0136,81.0136,24391.0
2018-10-10 11:10:00,90.76,90.86,90.74,90.82,27536.0,81.0225,81.1118,81.0046,81.076,27536.0
2018-10-10 11:15:00,90.82,90.89,90.74,90.85,34768.0,81.076,81.1385,81.0046,81.1028,34768.0
2018-10-10 11:20:00,90.85,91.09,90.79,91.04,46634.0,81.1028,81.3171,81.0493,81.2724,46634.0
2018-10-10 11:25:00,91.02,91.18,91.02,91.13,24671.0,81.2546,81.3974,81.2546,81.3528,24671.0
2018-10-10 11:30:00,91.12,91.15,90.9,90.92,30987.0,81.3439,81.3706,81.1475,81.1653,30987.0
2018-10-10 11:35:00,90.95,90.97,90.72,90.75,20253.0,81.1921,81.21,80.9868,81.0136,20253.0
2018-10-10 11:40:00,90.73,90.81,90.69,90.75,23199.0,80.9957,81.0671,80.96,81.0136,23199.0
2018-10-10 11:45:00,90.74,90.78,90.7,90.71,14624.0,81.0046,81.0403,80.9689,80.9778,14624.0
2018-10-10 11:50:00,90.7,90.8,90.7,90.73,24063.0,80.9689,81.0582,80.9689,80.9957,24063.0
2018-10-10 11:55:00,90.73,90.84,90.68,90.82,22939.0,80.9957,81.0939,80.9511,81.076,22939.0
2018-10-10 12:00:00,90.8,90.83,90.74,90.76,21625.0,81.0582,81.085,81.0046,81.0225,21625.0
2018-10-10 12:05:00,90.76,90.8,90.68,90.8,21014.0,81.0225,81.0582,80.9511,81.0582,21014.0
2018-10-10 12:10:00,90.79,90.85,90.75,90.85,13500.0,81.0493,81.1028,81.0136,81.1028,13500.0
2018-10-10 12:15:00,90.85,90.92,90.84,90.9,14910.0,81.1028,81.1653,81.0939,81.1475,14910.0
2018-10-10 12:20:00,90.92,91.0,90.89,90.98,31001.0,81.1653,81.2367,81.1385,81.2189,31001.0
2018-10-10 12:25:00,90.98,90.98,90.91,90.97,17574.0,81.2189,81.2189,81.1564,81.21,17574.0
2018-10-10 12:30:00,90.97,91.02,90.96,91.02,33275.0,81.21,81.2546,81.201,81.2546,33275.0
2018-10-10 12:35:00,91.01,91.04,90.99,91.04,14160.0,81.2457,81.2724,81.2278,81.2724,14160.0
2018-10-10 12:40:00,91.03,91.18,91.02,91.16,16762.0,81.2635,81.3974,81.2546,81.3796,16762.0
2018-10-10 12:45:00,91.15,91.41,91.15,91.33,17621.0,81.3706,81.6027,81.3706,81.5313,17621.0
2018-10-10 12:50:00,91.32,91.41,91.31,91.31,7816.0,81.5224,81.6027,81.5135,81.5135,7816.0
2018-10-10 12:55:00,91.3,91.35,91.24,91.26,11429.0,81.5045,81.5492,81.451,81.4688,11429.0
2018-10-10 13:00:00,91.24,91.25,91.06,91.07,17135.0,81.451,81.4599,81.2903,81.2992,17135.0
2018-10-10 13:05:00,91.06,91.18,91.06,91.16,12826.0,81.2903,81.3974,81.2903,81.3796,12826.0
2018-10-10 13:10:00,91.16,91.3,91.14,91.28,10917.0,81.3796,81.5045,81.3617,81.4867,10917.0
2018-10-10 13:15:00,91.29,91.34,91.23,91.32,24994.0,81.4956,81.5403,81.4421,81.5224,24994.0
2018-10-10 13:20:00,91.31,91.31,91.24,91.24,9060.0,81.5135,81.5135,81.451,81.451,9060.0
2018-10-10 13:25:00,91.23,91.25,91.19,91.24,25097.0,81.4421,81.4599,81.4063,81.451,25097.0
2018-10-10 13:30:00,91.25,91.25,91.13,91.24,26554.0,81.4599,81.4599,81.3528,81.451,26554.0
2018-10-10 13:35:00,91.23,91.27,91.21,91.27,10453.0,81.4421,81.4778,81.4242,81.4778,10453.0
2018-10-10 13:40:00,91.27,91.27,91.2,91.23,18834.0,81.4778,81.4778,81.4153,81.4421,18834.0
2018-10-10 13:45:00,91.23,91.29,91.23,91.27,18910.0,81.4421,81.4956,81.4421,81.4778,18910.0
2018-10-10 13:50:00,91.26,91.28,91.21,91.25,26466.0,81.4688,81.4867,81.4242,81.4599,26466.0
2018-10-10 13:55:00,91.23,91.23,91.08,91.09,18709.0,81.4421,81.4421,81.3082,81.3171,18709.0
2018-10-10 14:00:00,91.1,91.11,91.0,91.06,46015.0,81.326,81.3349,81.2367,81.2903,46015.0
2018-10-10 14:05:00,91.06,91.07,91.0,91.03,56304.0,81.2903,81.2992,81.2367,81.2635,56304.0
2018-10-10 14:10:00,91.01,91.12,91.01,91.01,28636.0,81.2457,81.3439,81.2457,81.2457,28636.0
2018-10-10 14:15:00,91.01,91.09,91.01,91.03,23434.0,81.2457,81.3171,81.2457,81.2635,23434.0
2018-10-10 14:20:00,91.03,91.12,90.98,91.11,94140.0,81.2635,81.3439,81.2189,81.3349,94140.0
2018-10-10 14:25:00,91.09,91.1,90.96,91.03,23807.0,81.3171,81.326,81.201,81.2635,23807.0
2018-10-10 14:30:00,91.02,91.07,90.91,90.91,31476.0,81.2546,81.2992,81.1564,81.1564,31476.0
2018-10-10 14:35:00,90.91,90.95,90.79,90.84,28875.0,81.1564,81.1921,81.0493,81.0939,28875.0
2018-10-10 14:40:00,90.83,90.86,90.75,90.76,28276.0,81.085,81.1118,81.0136,81.0225,28276.0
2018-10-10 14:45:00,90.76,90.82,90.76,90.79,17901.0,81.0225,81.076,81.0225,81.0493,17901.0
2018-10-10 14:50:00,90.78,90.81,90.74,90.77,34632.0,81.0403,81.0671,81.0046,81.0314,34632.0
2018-10-10 14:55:00,90.75,90.76,90.68,90.72,26053.0,81.0136,81.0225,80.9511,80.9868,26053.0
2018-10-10 15:00:00,90.73,90.75,90.65,90.75,39222.0,80.9957,81.0136,80.9243,81.0136,39222.0
2018-10-10 15:05:00,90.74,90.78,90.67,90.68,40133.0,81.0046,81.0403,80.9421,80.9511,40133.0
2018-10-10 15:10:00,90.67,90.77,90.56,90.72,81622.0,80.9421,81.0314,80.8439,80.9868,81622.0
2018-10-10 15:15:00,90.72,90.81,90.71,90.73,58501.0,80.9868,81.0671,80.9778,80.9957,58501.0
2018-10-10 15:20:00,90.72,90.83,90.71,90.82,30143.0,80.9868,81.085,80.9778,81.076,30143.0
2018-10-10 15:25:00,90.82,90.91,90.79,90.88,29624.0,81.076,81.1564,81.0493,81.1296,29624.0
2018-10-10 15:30:00,90.87,90.9,90.71,90.72,40630.0,81.1207,81.1475,80.9778,80.9868,40630.0
2018-10-10 15:35:00,90.72,90.77,90.64,90.64,76752.0,80.9868,81.0314,80.9154,80.9154,76752.0
2018-10-10 15:40:00,90.63,90.76,90.52,90.7,138584.0,80.9064,81.0225,80.8082,80.9689,138584.0
2018-10-10 15:45:00,90.67,90.69,90.43,90.6,96798.0,80.9421,80.96,80.7279,80.8797,96798.0
2018-10-10 15:50:00,90.6,90.61,90.34,90.34,101083.0,80.8797,80.8886,80.6475,80.6475,101083.0
2018-10-10 15:55:00,90.33,90.48,90.18,90.31,399276.0,80.6386,80.7725,80.5047,80.6208,399276.0
2018-10-11 09:30:00,90.29,90.48,90.03,90.11,61852.0,80.6029,80.7725,80.3708,80.4422,61852.0
2018-10-11 09:35:00,90.17,90.67,90.09,90.67,39419.0,80.4958,80.9421,80.4244,80.9421,39419.0
2018-10-11 09:40:00,90.65,90.73,90.42,90.43,10694.0,80.9243,80.9957,80.719,80.7279,10694.0
2018-10-11 09:45:00,90.44,90.59,90.2,90.2,47131.0,80.7368,80.8707,80.5226,80.5226,47131.0
2018-10-11 09:50:00,90.16,90.25,89.96,90.17,53491.0,80.4869,80.5672,80.3083,80.4958,53491.0
2018-10-11 09:55:00,90.17,90.37,90.11,90.31,44906.0,80.4958,80.6743,80.4422,80.6208,44906.0
2018-10-11 10:00:00,90.28,90.46,90.22,90.3,32544.0,80.594,80.7547,80.5404,80.6118,32544.0
2018-10-11 10:05:00,90.33,90.43,90.27,90.33,28546.0,80.6386,80.7279,80.5851,80.6386,28546.0
2018-10-11 10:10:00,90.34,90.39,90.23,90.3,12459.0,80.6475,80.6922,80.5493,80.6118,12459.0
2018-10-11 10:15:00,90.29,90.32,90.05,90.05,48662.0,80.6029,80.6297,80.3887,80.3887,48662.0
2018-10-11 10:20:00,90.05,90.09,89.93,89.96,24510.0,80.3887,80.4244,80.2815,80.3083,24510.0
2018-10-11 10:25:00,89.96,90.15,89.95,90.04,19914.0,80.3083,80.4779,80.2994,80.3797,19914.0
2018-10-11 10:30:00,90.07,90.12,89.99,90.11,9942.0,80.4065,80.4511,80.3351,80.4422,9942.0
2018-10-11 10:35:00,90.11,90.21,90.06,90.12,12654.0,80.4422,80.5315,80.3976,80.4511,12654.0
2018-10-11 10:40:00,90.12,90.21,90.09,90.19,28929.0,80.4511,80.5315,80.4244,80.5136,28929.0
2018-10-11 10:45:00,90.19,90.23,90.04,90.06,24342.0,80.5136,80.5493,80.3797,80.3976,24342.0
2018-10-11 10:50:00,90.04,90.17,89.93,89.93,23831.0,80.3797,80.4958,80.2815,80.2815,23831.0
2018-10-11 10:55:00,89.93,89.93,89.76,89.79,22996.0,80.2815,80.2815,80.1298,80.1566,22996.0
2018-10-11 11:00:00,89.76,89.82,89.31,89.33,29272.0,80.1298,80.1833,79.7281,79.7459,29272.0
2018-10-11 11:05:00,89.33,89.85,89.32,89.85,63459.0,79.7459,80.2101,79.737,80.2101,63459.0
2018-10-11 11:10:00,89.85,90.04,89.61,89.65,119823.0,80.2101,80.3797,79.9959,80.0316,119823.0
2018-10-11 11:15:00,89.64,89.85,89.63,89.73,17186.0,80.0226,80.2101,80.0137,80.103,17186.0
2018-10-11 11:20:00,89.75,89.87,89.67,89.78,19914.0,80.1208,80.228,80.0494,80.1476,19914.0
2018-10-11 11:25:00,89.78,90.03,89.71,89.71,52712.0,80.1476,80.3708,80.0851,80.0851,52712.0
2018-10-11 11:30:00,89.74,89.82,89.68,89.71,14504.0,80.1119,80.1833,80.0584,80.0851,14504.0
2018-10-11 11:35:00,89.68,89.68,89.45,89.54,12790.0,80.0584,80.0584,79.853,79.9334,12790.0
2018-10-11 11:40:00,89.56,89.6,89.41,89.48,12362.0,79.9512,79.9869,79.8173,79.8798,12362.0
2018-10-11 11:45:00,89.47,89.6,89.43,89.6,14785.0,79.8709,79.9869,79.8352,79.9869,14785.0
2018-10-11 11:50:00,89.61,89.71,89.49,89.64,18011.0,79.9959,80.0851,79.8887,80.0226,18011.0
2018-10-11 11:55:00,89.64,89.64,89.46,89.49,7762.0,80.0226,80.0226,79.862,79.8887,7762.0
2018-10-11 12:00:00,89.46,89.57,89.32,89.37,12813.0,79.862,79.9602,79.737,79.7816,12813.0
2018-10-11 12:05:00,89.34,89.4,89.27,89.31,14226.0,79.7548,79.8084,79.6923,79.7281,14226.0
2018-10-11 12:10:00,89.32,89.36,89.25,89.33,12051.0,79.737,79.7727,79.6745,79.7459,12051.0
2018-10-11 12:15:00,89.32,89.78,89.31,89.73,59981.0,79.737,80.1476,79.7281,80.103,59981.0
2018-10-11 12:20:00,89.73,89.81,89.67,89.8,10007.0,80.103,80.1744,80.0494,80.1655,10007.0
2018-10-11 12:25:00,89.78,89.8,89.65,89.65,15259.0,80.1476,80.1655,80.0316,80.0316,15259.0
2018-10-11 12:30:00,89.65,89.71,89.63,89.65,14765.0,80.0316,80.0851,80.0137,80.0316,14765.0
2018-10-11 12:35:00,89.62,89.73,89.62,89.68,23438.0,80.0048,80.103,80.0048,80.0584,23438.0
2018-10-11 12:40:00,89.69,89.76,89.64,89.73,14941.0,80.0673,80.1298,80.0226,80.103,14941.0
2018-10-11 12:45:00,89.73,89.73,89.63,89.64,26657.0,80.103,80.103,80.0137,80.0226,26657.0
2018-10-11 12:50:00,89.64,89.65,89.49,89.53,19155.0,80.0226,80.0316,79.8887,79.9244,19155.0
2018-10-11 12:55:00,89.54,89.69,89.51,89.68,14988.0,79.9334,80.0673,79.9066,80.0584,14988.0
2018-10-11 13:00:00,89.67,89.7,89.53,89.53,9253.0,80.0494,80.0762,79.9244,79.9244,9253.0
2018-10-11 13:05:00,89.51,89.61,89.5,89.59,9073.0,79.9066,79.9959,79.8977,79.978,9073.0
2018-10-11 13:10:00,89.56,89.73,89.54,89.73,13086.0,79.9512,80.103,79.9334,80.103,13086.0
2018-10-11 13:15:00,89.7,89.77,89.69,89.73,5654.0,80.0762,80.1387,80.0673,80.103,5654.0
2018-10-11 13:20:00,89.71,89.75,89.62,89.63,8411.0,80.0851,80.1208,80.0048,80.0137,8411.0
2018-10-11 13:25:00,89.62,89.66,89.59,89.64,8042.0,80.0048,80.0405,79.978,80.0226,8042.0
2018-10-11 13:30:00,89.66,89.69,89.52,89.53,8536.0,80.0405,80.0673,79.9155,79.9244,8536.0
2018-10-11 13:35:00,89.53,89.6,89.48,89.6,10112.0,79.9244,79.9869,79.8798,79.9869,10112.0
2018-10-11 13:40:00,89.61,89.64,89.56,89.6,8653.0,79.9959,80.0226,79.9512,79.9869,8653.0
2018-10-11 13:45:00,89.61,89.61,89.42,89.42,9528.0,79.9959,79.9959,79.8263,79.8263,9528.0
2018-10-11 13:50:00,89.42,89.42,89.32,89.39,10241.0,79.8263,79.8263,79.737,79.7995,10241.0
2018-10-11 13:55:00,89.38,89.51,89.38,89.47,13408.0,79.7905,79.9066,79.7905,79.8709,13408.0
2018-10-11 14:00:00,89.46,89.53,89.39,89.46,12017.0,79.862,79.9244,79.7995,79.862,12017.0
2018-10-11 14:05:00,89.47,89.55,89.41,89.43,7658.0,79.8709,79.9423,79.8173,79.8352,7658.0
2018-10-11 14:10:00,89.43,89.45,89.23,89.32,13096.0,79.8352,79.853,79.6566,79.737,13096.0
2018-10-11 14:15:00,89.32,89.34,89.15,89.2,10380.0,79.737,79.7548,79.5852,79.6299,10380.0
2018-10-11 14:20:00,89.17,89.23,89.05,89.05,9163.0,79.6031,79.6566,79.4959,79.4959,9163.0
2018-10-11 14:25:00,89.07,89.13,88.95,89.02,16521.0,79.5138,79.5674,79.4067,79.4692,16521.0
2018-10-11 14:30:00,89.01,89.02,88.9,88.9,13907.0,79.4602,79.4692,79.362,79.362,13907.0
2018-10-11 14:35:00,88.89,88.89,88.69,88.72,24874.0,79.3531,79.3531,79.1746,79.2014,24874.0
2018-10-11 14:40:00,88.7,88.73,88.36,88.36,53204.0,79.1835,79.2103,78.88,78.88,53204.0
2018-10-11 14:45:00,88.38,88.46,88.05,88.38,44150.0,78.8978,78.9692,78.6032,78.8978,44150.0
2018-10-11 14:50:00,88.38,88.65,88.37,88.49,16653.0,78.8978,79.1389,78.8889,78.996,16653.0
2018-10-11 14:55:00,88.5,88.53,88.34,88.48,23615.0,79.005,79.0317,78.8621,78.9871,23615.0
2018-10-11 15:00:00,88.47,88.66,88.4,88.64,27189.0,78.9782,79.1478,78.9157,79.1299,27189.0
2018-10-11 15:05:00,88.59,88.62,88.37,88.39,16541.0,79.0853,79.1121,78.8889,78.9068,16541.0
2018-10-11 15:10:00,88.36,88.71,88.32,88.68,28580.0,78.88,79.1924,78.8443,79.1656,28580.0
2018-10-11 15:15:00,88.68,89.06,88.6,89.03,23740.0,79.1656,79.5049,79.0942,79.4781,23740.0
2018-10-11 15:20:00,89.03,89.11,88.9,89.07,29781.0,79.4781,79.5495,79.362,79.5138,29781.0
2018-10-11 15:25:00,89.1,89.1,88.91,88.99,24943.0,79.5406,79.5406,79.371,79.4424,24943.0
2018-10-11 15:30:00,88.99,89.14,88.92,88.95,33208.0,79.4424,79.5763,79.3799,79.4067,33208.0
2018-10-11 15:35:00,88.93,88.97,88.7,88.87,41540.0,79.3888,79.4245,79.1835,79.3353,41540.0
2018-10-11 15:40:00,88.85,88.88,88.57,88.63,46231.0,79.3174,79.3442,79.0674,79.121,46231.0
2018-10-11 15:45:00,88.59,88.69,88.17,88.19,52942.0,79.0853,79.1746,78.7104,78.7282,52942.0
2018-10-11 15:50:00,88.18,88.45,88.14,88.15,52453.0,78.7193,78.9603,78.6836,78.6925,52453.0
2018-10-11 15:55:00,88.16,88.27,88.01,88.04,115278.0,78.7014,78.7996,78.5675,78.5943,115278.0
2018-10-12 09:30:00,88.82,89.0,88.6,88.8,50013.0,79.2906,79.4513,79.0942,79.2728,50013.0
2018-10-12 09:35:00,88.84,88.9,88.69,88.77,26571.0,79.3085,79.362,79.1746,79.246,26571.0
2018-10-12 09:40:00,88.79,88.81,88.54,88.58,12694.0,79.2638,79.2817,79.0407,79.0764,12694.0
2018-10-12 09:45:00,88.64,88.7,88.57,88.63,20524.0,79.1299,79.1835,79.0674,79.121,20524.0
2018-10-12 09:50:00,88.62,88.62,88.36,88.52,16912.0,79.1121,79.1121,78.88,79.0228,16912.0
2018-10-12 09:55:00,88.53,88.59,88.5,88.54,20749.0,79.0317,79.0853,79.005,79.0407,20749.0
2018-10-12 10:00:00,88.54,88.62,88.53,88.55,19118.0,79.0407,79.1121,79.0317,79.0496,19118.0
2018-10-12 10:05:00,88.55,88.81,88.54,88.81,34717.0,79.0496,79.2817,79.0407,79.2817,34717.0
2018-10-12 10:10:00,88.82,88.87,88.78,88.87,40379.0,79.2906,79.3353,79.2549,79.3353,40379.0
2018-10-12 10:15:00,88.89,88.94,88.82,88.93,30106.0,79.3531,79.3977,79.2906,79.3888,30106.0
2018-10-12 10:20:00,88.92,88.94,88.84,88.87,21952.0,79.3799,79.3977,79.3085,79.3353,21952.0
2018-10-12 10:25:00,88.84,88.84,88.63,88.63,14231.0,79.3085,79.3085,79.121,79.121,14231.0
2018-10-12 10:30:00,88.65,88.72,88.63,88.7,10019.0,79.1389,79.2014,79.121,79.1835,10019.0
2018-10-12 10:35:00,88.71,88.79,88.7,88.74,11470.0,79.1924,79.2638,79.1835,79.2192,11470.0
2018-10-12 10:40:00,88.74,88.78,88.68,88.77,11097.0,79.2192,79.2549,79.1656,79.246,11097.0
2018-10-12 10:45:00,88.77,88.79,88.7,88.7,13893.0,79.246,79.2638,79.1835,79.1835,13893.0
2018-10-12 10:50:00,88.72,88.74,88.62,88.72,18026.0,79.2014,79.2192,79.1121,79.2014,18026.0
2018-10-12 10:55:00,88.74,88.77,88.7,88.73,19843.0,79.2192,79.246,79.1835,79.2103,19843.0
2018-10-12 11:00:00,88.72,88.74,88.66,88.67,13550.0,79.2014,79.2192,79.1478,79.1567,13550.0
2018-10-12 11:05:00,88.66,88.76,88.62,88.68,14613.0,79.1478,79.2371,79.1121,79.1656,14613.0
2018-10-12 11:10:00,88.7,88.75,88.7,88.74,17251.0,79.1835,79.2281,79.1835,79.2192,17251.0
2018-10-12 11:15:00,88.74,88.76,88.66,88.66,10687.0,79.2192,79.2371,79.1478,79.1478,10687.0
2018-10-12 11:20:00,88.68,88.73,88.59,88.62,10492.0,79.1656,79.2103,79.0853,79.1121,10492.0
2018-10-12 11:25:00,88.62,88.68,88.61,88.66,10246.0,79.1121,79.1656,79.1032,79.1478,10246.0
2018-10-12 11:30:00,88.66,88.75,88.64,88.72,18618.0,79.1478,79.2281,79.1299,79.2014,18618.0
2018-10-12 11:35:00,88.71,88.72,88.59,88.63,13094.0,79.1924,79.2014,79.0853,79.121,13094.0
2018-10-12 11:40:00,88.63,88.64,88.51,88.54,10822.0,79.121,79.1299,79.0139,79.0407,10822.0
2018-10-12 11:45:00,88.54,88.54,88.42,88.5,6363.0,79.0407,79.0407,78.9335,79.005,6363.0
2018-10-12 11:50:00,88.54,88.67,88.52,88.65,8482.0,79.0407,79.1567,79.0228,79.1389,8482.0
2018-10-12 11:55:00,88.67,88.75,88.65,88.7,9719.0,79.1567,79.2281,79.1389,79.1835,9719.0
2018-10-12 12:00:00,88.72,88.72,88.56,88.57,10259.0,79.2014,79.2014,79.0585,79.0674,10259.0
2018-10-12 12:05:00,88.57,88.58,88.49,88.57,10105.0,79.0674,79.0764,78.996,79.0674,10105.0
2018-10-12 12:10:00,88.54,88.6,88.51,88.56,7293.0,79.0407,79.0942,79.0139,79.0585,7293.0
2018-10-12 12:15:00,88.55,88.55,88.42,88.42,9899.0,79.0496,79.0496,78.9335,78.9335,9899.0
2018-10-12 12:20:00,88.41,88.45,88.34,88.43,8182.0,78.9246,78.9603,78.8621,78.9425,8182.0
2018-10-12 12:25:00,88.43,88.43,88.27,88.39,8246.0,78.9425,78.9425,78.7996,78.9068,8246.0
2018-10-12 12:30:00,88.36,88.39,88.26,88.27,12175.0,78.88,78.9068,78.7907,78.7996,12175.0
2018-10-12 12:35:00,88.26,88.28,88.14,88.14,6817.0,78.7907,78.8086,78.6836,78.6836,6817.0
2018-10-12 12:40:00,88.14,88.16,88.06,88.07,10243.0,78.6836,78.7014,78.6122,78.6211,10243.0
2018-10-12 12:45:00,88.06,88.17,88.05,88.09,7793.0,78.6122,78.7104,78.6032,78.6389,7793.0
2018-10-12 12:50:00,88.08,88.12,88.03,88.07,8379.0,78.63,78.6657,78.5854,78.6211,8379.0
2018-10-12 12:55:00,88.08,88.21,88.04,88.2,11579.0,78.63,78.7461,78.5943,78.7371,11579.0
2018-10-12 13:00:00,88.15,88.27,88.08,88.27,6391.0,78.6925,78.7996,78.63,78.7996,6391.0
2018-10-12 13:05:00,88.29,88.45,88.29,88.42,6665.0,78.8175,78.9603,78.8175,78.9335,6665.0
2018-10-12 13:10:00,88.45,88.52,88.4,88.42,14058.0,78.9603,79.0228,78.9157,78.9335,14058.0
2018-10-12 13:15:00,88.41,88.49,88.36,88.39,9680.0,78.9246,78.996,78.88,78.9068,9680.0
2018-10-12 13:20:00,88.38,88.49,88.38,88.47,12355.0,78.8978,78.996,78.8978,78.9782,12355.0
2018-10-12 13:25:00,88.47,88.55,88.37,88.39,10322.0,78.9782,79.0496,78.8889,78.9068,10322.0
2018-10-12 13:30:00,88.39,88.39,88.22,88.24,7214.0,78.9068,78.9068,78.755,78.7729,7214.0
2018-10-12 13:35:00,88.19,88.2,88.12,88.2,4820.0,78.7282,78.7371,78.6657,78.7371,4820.0
2018-10-12 13:40:00,88.21,88.31,88.14,88.28,11085.0,78.7461,78.8353,78.6836,78.8086,11085.0
2018-10-12 13:45:00,88.29,88.48,88.28,88.47,7913.0,78.8175,78.9871,78.8086,78.9782,7913.0
2018-10-12 13:50:00,88.48,88.52,88.42,88.49,7840.0,78.9871,79.0228,78.9335,78.996,7840.0
2018-10-12 13:55:00,88.47,88.49,88.38,88.39,9362.0,78.9782,78.996,78.8978,78.9068,9362.0
2018-10-12 14:00:00,88.39,88.43,88.19,88.19,7419.0,78.9068,78.9425,78.7282,78.7282,7419.0
2018-10-12 14:05:00,88.22,88.28,88.1,88.11,4840.0,78.755,78.8086,78.6479,78.6568,4840.0
2018-10-12 14:10:00,88.09,88.09,87.9,87.94,17020.0,78.6389,78.6389,78.4693,78.505,17020.0
2018-10-12 14:15:00,87.95,88.1,87.89,88.05,8088.0,78.514,78.6479,78.4604,78.6032,8088.0
2018-10-12 14:20:00,88.03,88.06,88.0,88.02,8485.0,78.5854,78.6122,78.5586,78.5765,8485.0
2018-10-12 14:25:00,88.02,88.14,87.95,88.14,5523.0,78.5765,78.6836,78.514,78.6836,5523.0
2018-10-12 14:30:00,88.14,88.14,87.99,87.99,10908.0,78.6836,78.6836,78.5497,78.5497,10908.0
2018-10-12 14:35:00,87.99,88.05,87.98,88.0,4429.0,78.5497,78.6032,78.5407,78.5586,4429.0
2018-10-12 14:40:00,88.0,88.03,87.84,87.86,8879.0,78.5586,78.5854,78.4158,78.4336,8879.0
2018-10-12 14:45:00,87.88,87.93,87.78,87.82,5841.0,78.4515,78.4961,78.3622,78.3979,5841.0
2018-10-12 14:50:00,87.83,88.1,87.83,88.09,6237.0,78.4068,78.6479,78.4068,78.6389,6237.0
2018-10-12 14:55:00,88.11,88.3,88.09,88.2,12196.0,78.6568,78.8264,78.6389,78.7371,12196.0
2018-10-12 15:00:00,88.2,88.25,88.13,88.21,13227.0,78.7371,78.7818,78.6747,78.7461,13227.0
2018-10-12 15:05:00,88.29,88.36,88.21,88.34,11557.0,78.8175,78.88,78.7461,78.8621,11557.0
2018-10-12 15:10:00,88.34,88.42,88.26,88.33,11100.0,78.8621,78.9335,78.7907,78.8532,11100.0
2018-10-12 15:15:00,88.3,88.3,88.14,88.14,9510.0,78.8264,78.8264,78.6836,78.6836,9510.0
2018-10-12 15:20:00,88.17,88.29,88.17,88.28,7831.0,78.7104,78.8175,78.7104,78.8086,7831.0
2018-10-12 15:25:00,88.3,88.44,88.29,88.41,20353.0,78.8264,78.9514,78.8175,78.9246,20353.0
2018-10-12 15:30:00,88.4,88.51,88.34,88.5,11716.0,78.9157,79.0139,78.8621,79.005,11716.0
2018-10-12 15:35:00,88.47,88.48,88.34,88.38,19720.0,78.9782,78.9871,78.8621,78.8978,19720.0
2018-10-12 15:40:00,88.38,88.61,88.37,88.6,19213.0,78.8978,79.1032,78.8889,79.0942,19213.0
2018-10-12 15:45:00,88.57,88.68,88.48,88.57,28178.0,79.0674,79.1656,78.9871,79.0674,28178.0
2018-10-12 15:50:00,88.57,88.73,88.57,88.64,27774.0,79.0674,79.2103,79.0674,79.1299,27774.0
2018-10-12 15:55:00,88.6,88.72,88.44,88.55,219953.0,79.0942,79.2014,78.9514,79.0496,219953.0
2018-10-15 09:30:00,88.38,88.55,88.31,88.53,26694.0,78.8978,79.0496,78.8353,79.0317,26694.0
2018-10-15 09:35:00,88.57,88.7,88.53,88.69,3970.0,79.0674,79.1835,79.0317,79.1746,3970.0
2018-10-15 09:40:00,88.69,88.81,88.63,88.79,5060.0,79.1746,79.2817,79.121,79.2638,5060.0
2018-10-15 09:45:00,88.76,88.87,88.75,88.84,7639.0,79.2371,79.3353,79.2281,79.3085,7639.0
2018-10-15 09:50:00,88.88,88.9,88.65,88.65,9918.0,79.3442,79.362,79.1389,79.1389,9918.0
2018-10-15 09:55:00,88.66,88.9,88.6,88.9,7710.0,79.1478,79.362,79.0942,79.362,7710.0
2018-10-15 10:00:00,88.87,88.88,88.7,88.7,6244.0,79.3353,79.3442,79.1835,79.1835,6244.0
2018-10-15 10:05:00,88.72,88.78,88.7,88.7,5516.0,79.2014,79.2549,79.1835,79.1835,5516.0
2018-10-15 10:10:00,88.71,88.73,88.47,88.47,5580.0,79.1924,79.2103,78.9782,78.9782,5580.0
2018-10-15 10:15:00,88.5,88.64,88.5,88.58,9883.0,79.005,79.1299,79.005,79.0764,9883.0
2018-10-15 10:20:00,88.59,88.72,88.59,88.72,4141.0,79.0853,79.2014,79.0853,79.2014,4141.0
2018-10-15 10:25:00,88.72,88.73,88.68,88.71,5186.0,79.2014,79.2103,79.1656,79.1924,5186.0
2018-10-15 10:30:00,88.69,88.97,88.66,88.87,12932.0,79.1746,79.4245,79.1478,79.3353,12932.0
2018-10-15 10:35:00,88.89,88.98,88.86,88.9,10932.0,79.3531,79.4335,79.3263,79.362,10932.0
2018-10-15 10:40:00,88.92,88.98,88.88,88.88,12327.0,79.3799,79.4335,79.3442,79.3442,12327.0
2018-10-15 10:45:00,88.88,89.06,88.88,89.0,5541.0,79.3442,79.5049,79.3442,79.4513,5541.0
2018-10-15 10:50:00,89.0,89.1,88.95,89.08,4357.0,79.4513,79.5406,79.4067,79.5227,4357.0
2018-10-15 10:55:00,89.09,89.12,89.07,89.09,5826.0,79.5317,79.5584,79.5138,79.5317,5826.0
2018-10-15 11:00:00,89.1,89.1,89.01,89.03,8393.0,79.5406,79.5406,79.4602,79.4781,8393.0
2018-10-15 11:05:00,89.04,89.04,88.92,89.0,9477.0,79.487,79.487,79.3799,79.4513,9477.0
2018-10-15 11:10:00,88.97,88.99,88.94,88.97,2776.0,79.4245,79.4424,79.3977,79.4245,2776.0
2018-10-15 11:15:00,88.93,89.0,88.9,88.92,6909.0,79.3888,79.4513,79.362,79.3799,6909.0
2018-10-15 11:20:00,88.92,88.92,88.85,88.88,5446.0,79.3799,79.3799,79.3174,79.3442,5446.0
2018-10-15 11:25:00,88.86,89.03,88.86,89.03,6542.0,79.3263,79.4781,79.3263,79.4781,6542.0
2018-10-15 11:30:00,89.03,89.08,89.0,89.05,7513.0,79.4781,79.5227,79.4513,79.4959,7513.0
2018-10-15 11:35:00,89.02,89.03,88.95,89.0,6749.0,79.4692,79.4781,79.4067,79.4513,6749.0
2018-10-15 11:40:00,88.98,89.02,88.96,88.98,18291.0,79.4335,79.4692,79.4156,79.4335,18291.0
2018-10-15 11:45:00,88.99,89.03,88.98,89.0,12458.0,79.4424,79.4781,79.4335,79.4513,12458.0
2018-10-15 11:50:00,89.0,89.02,88.79,88.82,14770.0,79.4513,79.4692,79.2638,79.2906,14770.0
2018-10-15 11:55:00,88.85,88.85,88.69,88.72,6414.0,79.3174,79.3174,79.1746,79.2014,6414.0
2018-10-15 12:00:00,88.72,88.72,88.61,88.62,6187.0,79.2014,79.2014,79.1032,79.1121,6187.0
2018-10-15 12:05:00,88.64,88.64,88.57,88.58,6969.0,79.1299,79.1299,79.0674,79.0764,6969.0
2018-10-15 12:10:00,88.58,88.66,88.55,88.62,16433.0,79.0764,79.1478,79.0496,79.1121,16433.0
2018-10-15 12:15:00,88.59,88.71,88.59,88.7,3808.0,79.0853,79.1924,79.0853,79.1835,3808.0
2018-10-15 12:20:00,88.71,88.8,88.71,88.79,9619.0,79.1924,79.2728,79.1924,79.2638,9619.0
2018-10-15 12:25:00,88.81,88.87,88.78,88.81,7279.0,79.2817,79.3353,79.2549,79.2817,7279.0
2018-10-15 12:30:00,88.81,88.85,88.76,88.76,14525.0,79.2817,79.3174,79.2371,79.2371,14525.0
2018-10-15 12:35:00,88.76,88.87,88.76,88.82,8766.0,79.2371,79.3353,79.2371,79.2906,8766.0
2018-10-15 12:40:00,88.83,88.83,88.77,88.79,22983.0,79.2996,79.2996,79.246,79.2638,22983.0
2018-10-15 12:45:00,88.8,88.85,88.77,88.82,9117.0,79.2728,79.3174,79.246,79.2906,9117.0
2018-10-15 12:50:00,88.81,88.85,88.79,88.83,14420.0,79.2817,79.3174,79.2638,79.2996,14420.0
2018-10-15 12:55:00,88.84,88.87,88.81,88.82,3046.0,79.3085,79.3353,79.2817,79.2906,3046.0
2018-10-15 13:00:00,88.8,88.9,88.79,88.85,11558.0,79.2728,79.362,79.2638,79.3174,11558.0
2018-10-15 13:05:00,88.85,89.05,88.79,88.91,38733.0,79.3174,79.4959,79.2638,79.371,38733.0
2018-10-15 13:10:00,88.92,89.0,88.87,88.9,24695.0,79.3799,79.4513,79.3353,79.362,24695.0
2018-10-15 13:15:00,88.89,88.95,88.89,88.93,7304.0,79.3531,79.4067,79.3531,79.3888,7304.0
2018-10-15 13:20:00,88.93,88.93,88.84,88.87,5338.0,79.3888,79.3888,79.3085,79.3353,5338.0
2018-10-15 13:25:00,88.87,88.88,88.81,88.82,3018.0,79.3353,79.3442,79.2817,79.2906,3018.0
2018-10-15 13:30:00,88.81,88.94,88.81,88.91,8197.0,79.2817,79.3977,79.2817,79.371,8197.0
2018-10-15 13:35:00,88.91,88.91,88.82,88.84,15505.0,79.371,79.371,79.2906,79.3085,15505.0
2018-10-15 13:40:00,88.85,88.96,88.83,88.93,27513.0,79.3174,79.4156,79.2996,79.3888,27513.0
2018-10-15 13:45:00,88.91,88.93,88.89,88.93,3231.0,79.371,79.3888,79.3531,79.3888,3231.0
2018-10-15 13:50:00,88.95,88.95,88.83,88.86,7727.0,79.4067,79.4067,79.2996,79.3263,7727.0
2018-10-15 13:55:00,88.86,88.93,88.84,88.88,8290.0,79.3263,79.3888,79.3085,79.3442,8290.0
2018-10-15 14:00:00,88.89,88.89,88.78,88.87,11666.0,79.3531,79.3531,79.2549,79.3353,11666.0
2018-10-15 14:05:00,88.88,88.92,88.8,88.85,29417.0,79.3442,79.3799,79.2728,79.3174,29417.0
2018-10-15 14:10:00,88.85,88.85,88.73,88.74,15375.0,79.3174,79.3174,79.2103,79.2192,15375.0
2018-10-15 14:15:00,88.73,88.87,88.73,88.84,6557.0,79.2103,79.3353,79.2103,79.3085,6557.0
2018-10-15 14:20:00,88.84,88.88,88.78,88.82,5865.0,79.3085,79.3442,79.2549,79.2906,5865.0
2018-10-15 14:25:00,88.82,88.82,88.7,88.71,6390.0,79.2906,79.2906,79.1835,79.1924,6390.0
2018-10-15 14:30:00,88.71,88.82,88.7,88.81,5727.0,79.1924,79.2906,79.1835,79.2817,5727.0
2018-10-15 14:35:00,88.8,88.88,88.8,88.87,8060.0,79.2728,79.3442,79.2728,79.3353,8060.0
2018-10-15 14:40:00,88.89,88.94,88.89,88.94,6355.0,79.3531,79.3977,79.3531,79.3977,6355.0
2018-10-15 14:45:00,88.95,88.98,88.92,88.98,8251.0,79.4067,79.4335,79.3799,79.4335,8251.0
2018-10-15 14:50:00,88.98,89.06,88.98,89.03,9529.0,79.4335,79.5049,79.4335,79.4781,9529.0
2018-10-15 14:55:00,89.02,89.03,88.97,89.01,6237.0,79.4692,79.4781,79.4245,79.4602,6237.0
2018-10-15 15:00:00,88.97,88.99,88.89,88.98,9564.0,79.4245,79.4424,79.3531,79.4335,9564.0
2018-10-15 15:05:00,88.98,88.98,88.85,88.87,14653.0,79.4335,79.4335,79.3174,79.3353,14653.0
2018-10-15 15:10:00,88.87,88.89,88.77,88.78,9083.0,79.3353,79.3531,79.246,79.2549,9083.0
2018-10-15 15:15:00,88.78,88.8,88.7,88.71,12455.0,79.2549,79.2728,79.1835,79.1924,12455.0
2018-10-15 15:20:00,88.72,88.79,88.69,88.76,7800.0,79.2014,79.2638,79.1746,79.2371,7800.0
2018-10-15 15:25:00,88.76,88.79,88.68,88.71,16678.0,79.2371,79.2638,79.1656,79.1924,16678.0
2018-10-15 15:30:00,88.69,88.73,88.65,88.69,30682.0,79.1746,79.2103,79.1389,79.1746,30682.0
2018-10-15 15:35:00,88.69,88.76,88.67,88.75,19758.0,79.1746,79.2371,79.1567,79.2281,19758.0
2018-10-15 15:40:00,88.75,88.82,88.68,88.72,37368.0,79.2281,79.2906,79.1656,79.2014,37368.0
2018-10-15 15:45:00,88.71,88.8,88.6,88.74,35754.0,79.1924,79.2728,79.0942,79.2192,35754.0
2018-10-15 15:50:00,88.73,88.8,88.6,88.63,39043.0,79.2103,79.2728,79.0942,79.121,39043.0
2018-10-15 15:55:00,88.62,88.67,88.45,88.46,170920.0,79.1121,79.1567,78.9603,78.9692,170920.0
2018-10-16 09:30:00,88.79,88.93,88.79,88.84,19142.0,79.2638,79.3888,79.2638,79.3085,19142.0
2018-10-16 09:35:00,88.86,88.93,88.74,88.93,7978.0,79.3263,79.3888,79.2192,79.3888,7978.0
2018-10-16 09:40:00,88.89,88.93,88.8,88.8,4958.0,79.3531,79.3888,79.2728,79.2728,4958.0
2018-10-16 09:45:00,88.84,88.87,88.68,88.68,3914.0,79.3085,79.3353,79.1656,79.1656,3914.0
2018-10-16 09:50:00,88.67,88.73,88.61,88.73,6530.0,79.1567,79.2103,79.1032,79.2103,6530.0
2018-10-16 09:55:00,88.72,88.91,88.72,88.91,2652.0,79.2014,79.371,79.2014,79.371,2652.0
2018-10-16 10:00:00,88.88,89.22,88.87,89.21,12032.0,79.3442,79.6477,79.3353,79.6388,12032.0
2018-10-16 10:05:00,89.19,89.21,89.13,89.16,9007.0,79.6209,79.6388,79.5674,79.5941,9007.0
2018-10-16 10:10:00,89.21,89.27,89.15,89.16,5447.0,79.6388,79.6923,79.5852,79.5941,5447.0
2018-10-16 10:15:00,89.17,89.35,89.16,89.32,4096.0,79.6031,79.7638,79.5941,79.737,4096.0
2018-10-16 10:20:00,89.34,89.44,89.34,89.42,3578.0,79.7548,79.8441,79.7548,79.8263,3578.0
2018-10-16 10:25:00,89.44,89.44,89.25,89.28,4398.0,79.8441,79.8441,79.6745,79.7013,4398.0
2018-10-16 10:30:00,89.23,89.32,89.23,89.23,7619.0,79.6566,79.737,79.6566,79.6566,7619.0
2018-10-16 10:35:00,89.22,89.28,89.17,89.22,9704.0,79.6477,79.7013,79.6031,79.6477,9704.0
2018-10-16 10:40:00,89.23,89.28,89.15,89.28,5226.0,79.6566,79.7013,79.5852,79.7013,5226.0
2018-10-16 10:45:00,89.28,89.44,89.26,89.44,15786.0,79.7013,79.8441,79.6834,79.8441,15786.0
2018-10-16 10:50:00,89.44,89.75,89.43,89.67,15119.0,79.8441,80.1208,79.8352,80.0494,15119.0
2018-10-16 10:55:00,89.66,89.67,89.58,89.63,13043.0,80.0405,80.0494,79.9691,80.0137,13043.0
2018-10-16 11:00:00,89.6,89.63,89.54,89.58,7479.0,79.9869,80.0137,79.9334,79.9691,7479.0
2018-10-16 11:05:00,89.55,89.72,89.55,89.71,6265.0,79.9423,80.0941,79.9423,80.0851,6265.0
2018-10-16 11:10:00,89.69,89.75,89.69,89.75,4274.0,80.0673,80.1208,80.0673,80.1208,4274.0
2018-10-16 11:15:00,89.73,89.73,89.61,89.61,4261.0,80.103,80.103,79.9959,79.9959,4261.0
2018-10-16 11:20:00,89.6,89.64,89.57,89.6,8437.0,79.9869,80.0226,79.9602,79.9869,8437.0
2018-10-16 11:25:00,89.59,89.59,89.55,89.56,3156.0,79.978,79.978,79.9423,79.9512,3156.0
2018-10-16 11:30:00,89.58,89.59,89.48,89.49,8463.0,79.9691,79.978,79.8798,79.8887,8463.0
2018-10-16 11:35:00,89.49,89.6,89.47,89.6,12326.0,79.8887,79.9869,79.8709,79.9869,12326.0
2018-10-16 11:40:00,89.61,89.64,89.5,89.55,4002.0,79.9959,80.0226,79.8977,79.9423,4002.0
2018-10-16 11:45:00,89.56,89.56,89.49,89.5,3744.0,79.9512,79.9512,79.8887,79.8977,3744.0
2018-10-16 11:50:00,89.5,89.51,89.47,89.51,5363.0,79.8977,79.9066,79.8709,79.9066,5363.0
2018-10-16 11:55:00,89.52,89.6,89.51,89.6,3465.0,79.9155,79.9869,79.9066,79.9869,3465.0
2018-10-16 12:00:00,89.62,89.65,89.59,89.6,3608.0,80.0048,80.0316,79.978,79.9869,3608.0
2018-10-16 12:05:00,89.6,89.68,89.59,89.67,5076.0,79.9869,80.0584,79.978,80.0494,5076.0
2018-10-16 12:10:00,89.65,89.67,89.6,89.61,3324.0,80.0316,80.0494,79.9869,79.9959,3324.0
2018-10-16 12:15:00,89.59,89.59,89.49,89.51,6861.0,79.978,79.978,79.8887,79.9066,6861.0
2018-10-16 12:20:00,89.52,89.57,89.5,89.53,4459.0,79.9155,79.9602,79.8977,79.9244,4459.0
2018-10-16 12:25:00,89.56,89.63,89.55,89.61,1375.0,79.9512,80.0137,79.9423,79.9959,1375.0
2018-10-16 12:30:00,89.63,89.7,89.62,89.67,5076.0,80.0137,80.0762,80.0048,80.0494,5076.0
2018-10-16 12:35:00,89.69,89.73,89.66,89.66,6141.0,80.0673,80.103,80.0405,80.0405,6141.0
2018-10-16 12:40:00,89.65,89.68,89.61,89.64,9121.0,80.0316,80.0584,79.9959,80.0226,9121.0
2018-10-16 12:45:00,89.61,89.61,89.58,89.61,7410.0,79.9959,79.9959,79.9691,79.9959,7410.0
2018-10-16 12:50:00,89.58,89.62,89.58,89.58,4594.0,79.9691,80.0048,79.9691,79.9691,4594.0
2018-10-16 12:55:00,89.58,89.63,89.58,89.61,3000.0,79.9691,80.0137,79.9691,79.9959,3000.0
2018-10-16 13:00:00,89.59,89.61,89.51,89.52,4425.0,79.978,79.9959,79.9066,79.9155,4425.0
2018-10-16 13:05:00,89.51,89.53,89.49,89.52,3199.0,79.9066,79.9244,79.8887,79.9155,3199.0
2018-10-16 13:10:00,89.54,89.55,89.5,89.54,1700.0,79.9334,79.9423,79.8977,79.9334,1700.0
2018-10-16 13:15:00,89.52,89.55,89.49,89.55,2800.0,79.9155,79.9423,79.8887,79.9423,2800.0
2018-10-16 13:20:00,89.54,89.57,89.53,89.55,3241.0,79.9334,79.9602,79.9244,79.9423,3241.0
2018-10-16 13:25:00,89.56,89.61,89.53,89.61,4144.0,79.9512,79.9959,79.9244,79.9959,4144.0
2018-10-16 13:30:00,89.61,89.73,89.61,89.71,7119.0,79.9959,80.103,79.9959,80.0851,7119.0
2018-10-16 13:35:00,89.72,89.76,89.68,89.76,7555.0,80.0941,80.1298,80.0584,80.1298,7555.0
2018-10-16 13:40:00,89.78,89.86,89.78,89.84,9523.0,80.1476,80.219,80.1476,80.2012,9523.0
2018-10-16 13:45:00,89.85,89.94,89.78,89.87,8948.0,80.2101,80.2905,80.1476,80.228,8948.0
2018-10-16 13:50:00,89.88,89.89,89.82,89.82,3010.0,80.2369,80.2458,80.1833,80.1833,3010.0
2018-10-16 13:55:00,89.81,89.86,89.78,89.79,3644.0,80.1744,80.219,80.1476,80.1566,3644.0
2018-10-16 14:00:00,89.81,89.84,89.8,89.82,2726.0,80.1744,80.2012,80.1655,80.1833,2726.0
2018-10-16 14:05:00,89.83,89.93,89.82,89.9,11715.0,80.1923,80.2815,80.1833,80.2548,11715.0
2018-10-16 14:10:00,89.9,90.02,89.89,89.99,11362.0,80.2548,80.3619,80.2458,80.3351,11362.0
2018-10-16 14:15:00,89.97,89.99,89.89,89.9,10199.0,80.3172,80.3351,80.2458,80.2548,10199.0
2018-10-16 14:20:00,89.9,89.9,89.85,89.85,9014.0,80.2548,80.2548,80.2101,80.2101,9014.0
2018-10-16 14:25:00,89.85,90.02,89.85,90.02,4496.0,80.2101,80.3619,80.2101,80.3619,4496.0
2018-10-16 14:30:00,90.03,90.15,90.03,90.15,11336.0,80.3708,80.4779,80.3708,80.4779,11336.0
2018-10-16 14:35:00,90.15,90.17,90.08,90.08,11622.0,80.4779,80.4958,80.4154,80.4154,11622.0
2018-10-16 14:40:00,90.1,90.11,90.07,90.08,11747.0,80.4333,80.4422,80.4065,80.4154,11747.0
2018-10-16 14:45:00,90.07,90.12,90.04,90.11,13704.0,80.4065,80.4511,80.3797,80.4422,13704.0
2018-10-16 14:50:00,90.11,90.14,90.0,90.03,11873.0,80.4422,80.469,80.344,80.3708,11873.0
2018-10-16 14:55:00,90.06,90.06,89.96,89.97,12579.0,80.3976,80.3976,80.3083,80.3172,12579.0
2018-10-16 15:00:00,89.95,89.95,89.77,89.82,14678.0,80.2994,80.2994,80.1387,80.1833,14678.0
2018-10-16 15:05:00,89.81,89.95,89.81,89.95,9507.0,80.1744,80.2994,80.1744,80.2994,9507.0
2018-10-16 15:10:00,89.94,90.07,89.94,90.07,8417.0,80.2905,80.4065,80.2905,80.4065,8417.0
2018-10-16 15:15:00,90.08,90.08,90.02,90.03,16166.0,80.4154,80.4154,80.3619,80.3708,16166.0
2018-10-16 15:20:00,90.03,90.03,89.93,89.94,13476.0,80.3708,80.3708,80.2815,80.2905,13476.0
2018-10-16 15:25:00,89.95,89.97,89.91,89.91,9840.0,80.2994,80.3172,80.2637,80.2637,9840.0
2018-10-16 15:30:00,89.9,89.92,89.81,89.88,18638.0,80.2548,80.2726,80.1744,80.2369,18638.0
2018-10-16 15:35:00,89.89,89.99,89.87,89.98,20042.0,80.2458,80.3351,80.228,80.3262,20042.0
2018-10-16 15:40:00,89.99,90.17,89.99,90.17,25915.0,80.3351,80.4958,80.3351,80.4958,25915.0
2018-10-16 15:45:00,90.16,90.32,90.16,90.31,25900.0,80.4869,80.6297,80.4869,80.6208,25900.0
2018-10-16 15:50:00,90.31,90.32,90.21,90.26,30130.0,80.6208,80.6297,80.5315,80.5761,30130.0
2018-10-16 15:55:00,90.25,90.28,90.21,90.23,100746.0,80.5672,80.594,80.5315,80.5493,100746.0
2018-10-17 09:30:00,90.25,90.69,90.14,90.14,34484.0,80.5672,80.96,80.469,80.469,34484.0
2018-10-17 09:35:00,90.2,90.3,90.1,90.19,7269.0,80.5226,80.6118,80.4333,80.5136,7269.0
2018-10-17 09:40:00,90.23,90.27,90.15,90.19,5984.0,80.5493,80.5851,80.4779,80.5136,5984.0
2018-10-17 09:45:00,90.25,90.32,90.05,90.06,7905.0,80.5672,80.6297,80.3887,80.3976,7905.0
2018-10-17 09:50:00,90.06,90.16,89.97,89.98,11745.0,80.3976,80.4869,80.3172,80.3262,11745.0
2018-10-17 09:55:00,89.99,90.06,89.82,89.83,5867.0,80.3351,80.3976,80.1833,80.1923,5867.0
2018-10-17 10:00:00,89.8,89.91,89.75,89.83,4828.0,80.1655,80.2637,80.1208,80.1923,4828.0
2018-10-17 10:05:00,89.85,89.92,89.77,89.92,10400.0,80.2101,80.2726,80.1387,80.2726,10400.0
2018-10-17 10:10:00,89.91,89.97,89.7,89.7,16669.0,80.2637,80.3172,80.0762,80.0762,16669.0
2018-10-17 10:15:00,89.7,89.7,89.54,89.63,13352.0,80.0762,80.0762,79.9334,80.0137,13352.0
2018-10-17 10:20:00,89.66,89.74,89.66,89.72,3278.0,80.0405,80.1119,80.0405,80.0941,3278.0
2018-10-17 10:25:00,89.68,89.83,89.68,89.71,6560.0,80.0584,80.1923,80.0584,80.0851,6560.0
2018-10-17 10:30:00,89.71,89.78,89.61,89.61,5060.0,80.0851,80.1476,79.9959,79.9959,5060.0
2018-10-17 10:35:00,89.58,89.6,89.51,89.54,8254.0,79.9691,79.9869,79.9066,79.9334,8254.0
2018-10-17 10:40:00,89.54,89.62,89.48,89.57,5947.0,79.9334,80.0048,79.8798,79.9602,5947.0
2018-10-17 10:45:00,89.55,89.59,89.41,89.51,5583.0,79.9423,79.978,79.8173,79.9066,5583.0
2018-10-17 10:50:00,89.51,89.51,89.4,89.41,3467.0,79.9066,79.9066,79.8084,79.8173,3467.0
2018-10-17 10:55:00,89.4,89.48,89.4,89.46,6233.0,79.8084,79.8798,79.8084,79.862,6233.0
2018-10-17 11:00:00,89.42,89.45,89.33,89.34,5900.0,79.8263,79.853,79.7459,79.7548,5900.0
2018-10-17 11:05:00,89.34,89.48,89.3,89.47,8127.0,79.7548,79.8798,79.7191,79.8709,8127.0
2018-10-17 11:10:00,89.47,89.66,89.47,89.66,13203.0,79.8709,80.0405,79.8709,80.0405,13203.0
2018-10-17 11:15:00,89.62,89.65,89.56,89.59,8689.0,80.0048,80.0316,79.9512,79.978,8689.0
2018-10-17 11:20:00,89.6,89.71,89.6,89.71,4727.0,79.9869,80.0851,79.9869,80.0851,4727.0
2018-10-17 11:25:00,89.68,89.71,89.58,89.62,16457.0,80.0584,80.0851,79.9691,80.0048,16457.0
2018-10-17 11:30:00,89.65,89.81,89.64,89.81,4902.0,80.0316,80.1744,80.0226,80.1744,4902.0
2018-10-17 11:35:00,89.82,89.82,89.67,89.69,8128.0,80.1833,80.1833,80.0494,80.0673,8128.0
2018-10-17 11:40:00,89.7,89.91,89.69,89.91,9375.0,80.0762,80.2637,80.0673,80.2637,9375.0
2018-10-17 11:45:00,89.9,89.97,89.9,89.93,6001.0,80.2548,80.3172,80.2548,80.2815,6001.0
2018-10-17 11:50:00,89.92,89.96,89.89,89.92,7434.0,80.2726,80.3083,80.2458,80.2726,7434.0
2018-10-17 11:55:00,89.9,89.95,89.86,89.94,13729.0,80.2548,80.2994,80.219,80.2905,13729.0
2018-10-17 12:00:00,89.96,90.01,89.88,89.88,6585.0,80.3083,80.353,80.2369,80.2369,6585.0
2018-10-17 12:05:00,89.88,89.92,89.86,89.86,8785.0,80.2369,80.2726,80.219,80.219,8785.0
2018-10-17 12:10:00,89.88,89.9,89.77,89.86,9288.0,80.2369,80.2548,80.1387,80.219,9288.0
2018-10-17 12:15:00,89.87,89.91,89.84,89.87,6520.0,80.228,80.2637,80.2012,80.228,6520.0
2018-10-17 12:20:00,89.87,89.89,89.82,89.89,3197.0,80.228,80.2458,80.1833,80.2458,3197.0
2018-10-17 12:25:00,89.91,89.91,89.86,89.88,2259.0,80.2637,80.2637,80.219,80.2369,2259.0
2018-10-17 12:30:00,89.86,89.86,89.79,89.83,6465.0,80.219,80.219,80.1566,80.1923,6465.0
2018-10-17 12:35:00,89.84,89.89,89.83,89.89,3112.0,80.2012,80.2458,80.1923,80.2458,3112.0
2018-10-17 12:40:00,89.91,89.99,89.9,89.93,12174.0,80.2637,80.3351,80.2548,80.2815,12174.0
2018-10-17 12:45:00,89.93,89.95,89.88,89.89,3070.0,80.2815,80.2994,80.2369,80.2458,3070.0
2018-10-17 12:50:00,89.89,89.89,89.82,89.84,3978.0,80.2458,80.2458,80.1833,80.2012,3978.0
2018-10-17 12:55:00,89.85,89.94,89.84,89.94,3131.0,80.2101,80.2905,80.2012,80.2905,3131.0
2018-10-17 13:00:00,89.95,90.0,89.94,90.0,3648.0,80.2994,80.344,80.2905,80.344,3648.0
2018-10-17 13:05:00,90.03,90.09,90.03,90.06,3834.0,80.3708,80.4244,80.3708,80.3976,3834.0
2018-10-17 13:10:00,90.04,90.13,90.02,90.12,4558.0,80.3797,80.4601,80.3619,80.4511,4558.0
2018-10-17 13:15:00,90.11,90.14,90.07,90.1,4826.0,80.4422,80.469,80.4065,80.4333,4826.0
2018-10-17 13:20:00,90.1,90.11,90.06,90.08,4726.0,80.4333,80.4422,80.3976,80.4154,4726.0
2018-10-17 13:25:00,90.07,90.07,90.0,90.03,6178.0,80.4065,80.4065,80.344,80.3708,6178.0
2018-10-17 13:30:00,90.04,90.16,90.01,90.16,6525.0,80.3797,80.4869,80.353,80.4869,6525.0
2018-10-17 13:35:00,90.16,90.18,90.12,90.15,4204.0,80.4869,80.5047,80.4511,80.4779,4204.0
2018-10-17 13:40:00,90.16,90.22,90.16,90.17,3722.0,80.4869,80.5404,80.4869,80.4958,3722.0
2018-10-17 13:45:00,90.16,90.17,90.07,90.07,2932.0,80.4869,80.4958,80.4065,80.4065,2932.0
2018-10-17 13:50:00,90.09,90.14,90.06,90.09,4616.0,80.4244,80.469,80.3976,80.4244,4616.0
2018-10-17 13:55:00,90.08,90.08,90.01,90.08,9116.0,80.4154,80.4154,80.353,80.4154,9116.0
2018-10-17 14:00:00,90.08,90.1,90.0,90.06,5292.0,80.4154,80.4333,80.344,80.3976,5292.0
2018-10-17 14:05:00,90.09,90.22,90.09,90.18,3319.0,80.4244,80.5404,80.4244,80.5047,3319.0
2018-10-17 14:10:00,90.17,90.17,90.03,90.04,5713.0,80.4958,80.4958,80.3708,80.3797,5713.0
2018-10-17 14:15:00,90.03,90.05,89.99,90.03,11678.0,80.3708,80.3887,80.3351,80.3708,11678.0
2018-10-17 14:20:00,90.02,90.02,89.85,89.94,7887.0,80.3619,80.3619,80.2101,80.2905,7887.0
2018-10-17 14:25:00,89.95,90.01,89.91,89.94,9731.0,80.2994,80.353,80.2637,80.2905,9731.0
2018-10-17 14:30:00,89.9,89.98,89.9,89.95,5645.0,80.2548,80.3262,80.2548,80.2994,5645.0
2018-10-17 14:35:00,89.95,90.04,89.92,90.03,11191.0,80.2994,80.3797,80.2726,80.3708,11191.0
2018-10-17 14:40:00,90.1,90.16,90.07,90.16,3942.0,80.4333,80.4869,80.4065,80.4869,3942.0
2018-10-17 14:45:00,90.18,90.2,90.16,90.19,2678.0,80.5047,80.5226,80.4869,80.5136,2678.0
2018-10-17 14:50:00,90.2,90.33,90.2,90.32,5571.0,80.5226,80.6386,80.5226,80.6297,5571.0
2018-10-17 14:55:00,90.32,90.39,90.3,90.3,3357.0,80.6297,80.6922,80.6118,80.6118,3357.0
2018-10-17 15:00:00,90.3,90.32,90.15,90.16,6774.0,80.6118,80.6297,80.4779,80.4869,6774.0
2018-10-17 15:05:00,90.19,90.21,90.11,90.21,4727.0,80.5136,80.5315,80.4422,80.5315,4727.0
2018-10-17 15:10:00,90.18,90.2,90.09,90.12,5832.0,80.5047,80.5226,80.4244,80.4511,5832.0
2018-10-17 15:15:00,90.12,90.12,90.0,90.07,10825.0,80.4511,80.4511,80.344,80.4065,10825.0
2018-10-17 15:20:00,90.08,90.11,90.05,90.08,7226.0,80.4154,80.4422,80.3887,80.4154,7226.0
2018-10-17 15:25:00,90.08,90.15,90.07,90.08,9622.0,80.4154,80.4779,80.4065,80.4154,9622.0
2018-10-17 15:30:00,90.08,90.1,89.93,89.98,38397.0,80.4154,80.4333,80.2815,80.3262,38397.0
2018-10-17 15:35:00,89.98,90.04,89.95,90.02,17807.0,80.3262,80.3797,80.2994,80.3619,17807.0
2018-10-17 15:40:00,90.01,90.04,89.87,89.93,18629.0,80.353,80.3797,80.228,80.2815,18629.0
2018-10-17 15:45:00,89.93,90.03,89.9,89.99,27419.0,80.2815,80.3708,80.2548,80.3351,27419.0
2018-10-17 15:50:00,89.97,90.11,89.97,90.06,20348.0,80.3172,80.4422,80.3172,80.3976,20348.0
2018-10-17 15:55:00,90.05,90.18,90.02,90.13,79817.0,80.3887,80.5047,80.3619,80.4601,79817.0
2018-10-18 09:30:00,90.35,90.35,90.13,90.29,36976.0,80.6565,80.6565,80.4601,80.6029,36976.0
2018-10-18 09:35:00,90.36,90.71,90.31,90.7,19436.0,80.6654,80.9778,80.6208,80.9689,19436.0
2018-10-18 09:40:00,90.7,90.7,90.5,90.55,7958.0,80.9689,80.9689,80.7904,80.835,7958.0
2018-10-18 09:45:00,90.53,90.68,90.53,90.6,9797.0,80.8172,80.9511,80.8172,80.8797,9797.0
2018-10-18 09:50:00,90.58,90.59,90.25,90.26,20633.0,80.8618,80.8707,80.5672,80.5761,20633.0
2018-10-18 09:55:00,90.29,90.38,90.22,90.27,32722.0,80.6029,80.6833,80.5404,80.5851,32722.0
2018-10-18 10:00:00,90.29,90.46,90.14,90.36,13766.0,80.6029,80.7547,80.469,80.6654,13766.0
2018-10-18 10:05:00,90.36,90.59,90.36,90.43,13418.0,80.6654,80.8707,80.6654,80.7279,13418.0
2018-10-18 10:10:00,90.46,90.46,90.23,90.26,13893.0,80.7547,80.7547,80.5493,80.5761,13893.0
2018-10-18 10:15:00,90.25,90.49,90.22,90.46,16082.0,80.5672,80.7815,80.5404,80.7547,16082.0
2018-10-18 10:20:00,90.46,90.53,90.42,90.47,11032.0,80.7547,80.8172,80.719,80.7636,11032.0
2018-10-18 10:25:00,90.5,90.5,90.38,90.41,6917.0,80.7904,80.7904,80.6833,80.71,6917.0
2018-10-18 10:30:00,90.41,90.54,90.38,90.51,10838.0,80.71,80.8261,80.6833,80.7993,10838.0
2018-10-18 10:35:00,90.5,90.54,90.43,90.46,9631.0,80.7904,80.8261,80.7279,80.7547,9631.0
2018-10-18 10:40:00,90.45,90.53,90.4,90.4,8973.0,80.7457,80.8172,80.7011,80.7011,8973.0
2018-10-18 10:45:00,90.4,90.45,90.34,90.38,13309.0,80.7011,80.7457,80.6475,80.6833,13309.0
2018-10-18 10:50:00,90.36,90.43,90.32,90.34,8456.0,80.6654,80.7279,80.6297,80.6475,8456.0
2018-10-18 10:55:00,90.34,90.59,90.33,90.53,50358.0,80.6475,80.8707,80.6386,80.8172,50358.0
2018-10-18 11:00:00,90.54,90.56,90.44,90.44,9504.0,80.8261,80.8439,80.7368,80.7368,9504.0
2018-10-18 11:05:00,90.45,90.54,90.42,90.42,6632.0,80.7457,80.8261,80.719,80.719,6632.0
2018-10-18 11:10:00,90.43,90.45,90.34,90.45,3421.0,80.7279,80.7457,80.6475,80.7457,3421.0
2018-10-18 11:15:00,90.45,90.58,90.44,90.5,8557.0,80.7457,80.8618,80.7368,80.7904,8557.0
2018-10-18 11:20:00,90.5,90.5,90.34,90.34,7896.0,80.7904,80.7904,80.6475,80.6475,7896.0
2018-10-18 11:25:00,90.32,90.41,90.25,90.28,8090.0,80.6297,80.71,80.5672,80.594,8090.0
2018-10-18 11:30:00,90.27,90.29,90.09,90.09,8294.0,80.5851,80.6029,80.4244,80.4244,8294.0
2018-10-18 11:35:00,90.09,90.16,90.09,90.14,9507.0,80.4244,80.4869,80.4244,80.469,9507.0
2018-10-18 11:40:00,90.16,90.24,90.08,90.19,10255.0,80.4869,80.5583,80.4154,80.5136,10255.0
2018-10-18 11:45:00,90.19,90.19,89.99,90.05,17351.0,80.5136,80.5136,80.3351,80.3887,17351.0
2018-10-18 11:50:00,90.05,90.09,89.86,90.06,9818.0,80.3887,80.4244,80.219,80.3976,9818.0
2018-10-18 11:55:00,90.05,90.06,90.0,90.02,23172.0,80.3887,80.3976,80.344,80.3619,23172.0
2018-10-18 12:00:00,90.0,90.09,89.94,90.03,21132.0,80.344,80.4244,80.2905,80.3708,21132.0
2018-10-18 12:05:00,90.05,90.2,90.05,90.08,3993.0,80.3887,80.5226,80.3887,80.4154,3993.0
2018-10-18 12:10:00,90.08,90.12,90.05,90.11,10706.0,80.4154,80.4511,80.3887,80.4422,10706.0
2018-10-18 12:15:00,90.11,90.12,90.04,90.08,13892.0,80.4422,80.4511,80.3797,80.4154,13892.0
2018-10-18 12:20:00,90.06,90.33,90.05,90.33,6641.0,80.3976,80.6386,80.3887,80.6386,6641.0
2018-10-18 12:25:00,90.31,90.4,90.29,90.31,10901.0,80.6208,80.7011,80.6029,80.6208,10901.0
2018-10-18 12:30:00,90.28,90.3,90.2,90.28,3300.0,80.594,80.6118,80.5226,80.594,3300.0
2018-10-18 12:35:00,90.26,90.32,90.25,90.3,4239.0,80.5761,80.6297,80.5672,80.6118,4239.0
2018-10-18 12:40:00,90.32,90.48,90.32,90.45,5232.0,80.6297,80.7725,80.6297,80.7457,5232.0
2018-10-18 12:45:00,90.46,90.47,90.35,90.37,3732.0,80.7547,80.7636,80.6565,80.6743,3732.0
2018-10-18 12:50:00,90.36,90.4,90.29,90.35,3928.0,80.6654,80.7011,80.6029,80.6565,3928.0
2018-10-18 12:55:00,90.37,90.43,90.27,90.27,7836.0,80.6743,80.7279,80.5851,80.5851,7836.0
2018-10-18 13:00:00,90.27,90.31,90.21,90.21,11101.0,80.5851,80.6208,80.5315,80.5315,11101.0
2018-10-18 13:05:00,90.18,90.19,90.09,90.12,8135.0,80.5047,80.5136,80.4244,80.4511,8135.0
2018-10-18 13:10:00,90.13,90.16,90.1,90.15,15706.0,80.4601,80.4869,80.4333,80.4779,15706.0
2018-10-18 13:15:00,90.15,90.17,90.05,90.06,4855.0,80.4779,80.4958,80.3887,80.3976,4855.0
2018-10-18 13:20:00,90.08,90.12,90.0,90.06,15255.0,80.4154,80.4511,80.344,80.3976,15255.0
2018-10-18 13:25:00,90.05,90.07,89.93,90.03,4699.0,80.3887,80.4065,80.2815,80.3708,4699.0
2018-10-18 13:30:00,90.06,90.11,89.92,89.94,10818.0,80.3976,80.4422,80.2726,80.2905,10818.0
2018-10-18 13:35:00,90.05,90.05,89.88,89.97,5818.0,80.3887,80.3887,80.2369,80.3172,5818.0
2018-10-18 13:40:00,89.93,89.93,89.7,89.75,5972.0,80.2815,80.2815,80.0762,80.1208,5972.0
2018-10-18 13:45:00,89.78,89.9,89.7,89.79,13263.0,80.1476,80.2548,80.0762,80.1566,13263.0
2018-10-18 13:50:00,89.81,89.83,89.69,89.75,6415.0,80.1744,80.1923,80.0673,80.1208,6415.0
2018-10-18 13:55:00,89.71,89.82,89.67,89.7,5943.0,80.0851,80.1833,80.0494,80.0762,5943.0
2018-10-18 14:00:00,89.71,89.84,89.69,89.73,11648.0,80.0851,80.2012,80.0673,80.103,11648.0
2018-10-18 14:05:00,89.74,90.06,89.73,90.04,8492.0,80.1119,80.3976,80.103,80.3797,8492.0
2018-10-18 14:10:00,90.04,90.07,89.98,90.02,4757.0,80.3797,80.4065,80.3262,80.3619,4757.0
2018-10-18 14:15:00,89.99,90.05,89.94,89.95,5401.0,80.3351,80.3887,80.2905,80.2994,5401.0
2018-10-18 14:20:00,89.93,90.19,89.91,90.19,7229.0,80.2815,80.5136,80.2637,80.5136,7229.0
2018-10-18 14:25:00,90.18,90.18,90.04,90.14,4234.0,80.5047,80.5047,80.3797,80.469,4234.0
2018-10-18 14:30:00,90.13,90.18,90.06,90.17,5035.0,80.4601,80.5047,80.3976,80.4958,5035.0
2018-10-18 14:35:00,90.14,90.25,90.04,90.11,9285.0,80.469,80.5672,80.3797,80.4422,9285.0
2018-10-18 14:40:00,90.13,90.29,90.13,90.29,4205.0,80.4601,80.6029,80.4601,80.6029,4205.0
2018-10-18 14:45:00,90.3,90.36,90.18,90.18,8597.0,80.6118,80.6654,80.5047,80.5047,8597.0
2018-10-18 14:50:00,90.19,90.31,90.18,90.28,5560.0,80.5136,80.6208,80.5047,80.594,5560.0
2018-10-18 14:55:00,90.23,90.27,90.2,90.22,2408.0,80.5493,80.5851,80.5226,80.5404,2408.0
2018-10-18 15:00:00,90.23,90.25,90.11,90.11,7196.0,80.5493,80.5672,80.4422,80.4422,7196.0
2018-10-18 15:05:00,90.11,90.11,90.01,90.03,4962.0,80.4422,80.4422,80.353,80.3708,4962.0
2018-10-18 15:10:00,90.04,90.04,89.93,89.93,10949.0,80.3797,80.3797,80.2815,80.2815,10949.0
2018-10-18 15:15:00,89.93,90.14,89.93,90.02,16873.0,80.2815,80.469,80.2815,80.3619,16873.0
2018-10-18 15:20:00,90.02,90.13,90.02,90.1,10021.0,80.3619,80.4601,80.3619,80.4333,10021.0
2018-10-18 15:25:00,90.12,90.2,90.09,90.12,26270.0,80.4511,80.5226,80.4244,80.4511,26270.0
2018-10-18 15:30:00,90.11,90.11,89.92,89.92,26817.0,80.4422,80.4422,80.2726,80.2726,26817.0
2018-10-18 15:35:00,89.91,90.1,89.9,90.1,13926.0,80.2637,80.4333,80.2548,80.4333,13926.0
2018-10-18 15:40:00,90.11,90.2,90.0,90.02,20603.0,80.4422,80.5226,80.344,80.3619,20603.0
2018-10-18 15:45:00,90.02,90.15,89.99,90.08,24846.0,80.3619,80.4779,80.3351,80.4154,24846.0
2018-10-18 15:50:00,90.08,90.08,89.98,90.0,24187.0,80.4154,80.4154,80.3262,80.344,24187.0
2018-10-18 15:55:00,90.02,90.11,89.93,90.11,105793.0,80.3619,80.4422,80.2815,80.4422,105793.0
2018-10-19 09:30:00,90.06,90.79,90.06,90.65,133171.0,80.3976,81.0493,80.3976,80.9243,133171.0
2018-10-19 09:35:00,90.55,90.56,90.4,90.52,7713.0,80.835,80.8439,80.7011,80.8082,7713.0
2018-10-19 09:40:00,90.51,90.76,90.5,90.51,6974.0,80.7993,81.0225,80.7904,80.7993,6974.0
2018-10-19 09:45:00,90.43,90.55,90.4,90.47,5014.0,80.7279,80.835,80.7011,80.7636,5014.0
2018-10-19 09:50:00,90.47,90.52,90.34,90.48,6747.0,80.7636,80.8082,80.6475,80.7725,6747.0
2018-10-19 09:55:00,90.47,90.51,90.34,90.51,8436.0,80.7636,80.7993,80.6475,80.7993,8436.0
2018-10-19 10:00:00,90.52,90.54,90.34,90.45,9893.0,80.8082,80.8261,80.6475,80.7457,9893.0
2018-10-19 10:05:00,90.43,90.5,90.38,90.47,5595.0,80.7279,80.7904,80.6833,80.7636,5595.0
2018-10-19 10:10:00,90.48,90.48,90.34,90.34,10494.0,80.7725,80.7725,80.6475,80.6475,10494.0
2018-10-19 10:15:00,90.33,90.51,90.33,90.45,7704.0,80.6386,80.7993,80.6386,80.7457,7704.0
2018-10-19 10:20:00,90.5,90.61,90.49,90.58,3675.0,80.7904,80.8886,80.7815,80.8618,3675.0
2018-10-19 10:25:00,90.58,90.6,90.43,90.44,6915.0,80.8618,80.8797,80.7279,80.7368,6915.0
2018-10-19 10:30:00,90.48,90.63,90.46,90.62,5202.0,80.7725,80.9064,80.7547,80.8975,5202.0
2018-10-19 10:35:00,90.65,90.67,90.48,90.51,9668.0,80.9243,80.9421,80.7725,80.7993,9668.0
2018-10-19 10:40:00,90.49,90.58,90.49,90.58,4380.0,80.7815,80.8618,80.7815,80.8618,4380.0
2018-10-19 10:45:00,90.58,90.58,90.47,90.53,5233.0,80.8618,80.8618,80.7636,80.8172,5233.0
2018-10-19 10:50:00,90.53,90.55,90.4,90.51,7285.0,80.8172,80.835,80.7011,80.7993,7285.0
2018-10-19 10:55:00,90.53,90.59,90.5,90.54,7400.0,80.8172,80.8707,80.7904,80.8261,7400.0
2018-10-19 11:00:00,90.56,90.61,90.43,90.45,13142.0,80.8439,80.8886,80.7279,80.7457,13142.0
2018-10-19 11:05:00,90.44,90.57,90.44,90.54,6610.0,80.7368,80.8529,80.7368,80.8261,6610.0
2018-10-19 11:10:00,90.53,90.64,90.52,90.6,7213.0,80.8172,80.9154,80.8082,80.8797,7213.0
2018-10-19 11:15:00,90.6,90.68,90.55,90.58,10588.0,80.8797,80.9511,80.835,80.8618,10588.0
2018-10-19 11:20:00,90.6,90.62,90.49,90.54,6985.0,80.8797,80.8975,80.7815,80.8261,6985.0
2018-10-19 11:25:00,90.5,90.61,90.5,90.56,8377.0,80.7904,80.8886,80.7904,80.8439,8377.0
2018-10-19 11:30:00,90.55,90.55,90.46,90.51,7457.0,80.835,80.835,80.7547,80.7993,7457.0
2018-10-19 11:35:00,90.52,90.54,90.42,90.46,9764.0,80.8082,80.8261,80.719,80.7547,9764.0
2018-10-19 11:40:00,90.45,90.52,90.41,90.51,6608.0,80.7457,80.8082,80.71,80.7993,6608.0
2018-10-19 11:45:00,90.53,90.57,90.5,90.5,6630.0,80.8172,80.8529,80.7904,80.7904,6630.0
2018-10-19 11:50:00,90.52,90.56,90.44,90.47,8183.0,80.8082,80.8439,80.7368,80.7636,8183.0
2018-10-19 11:55:00,90.51,90.66,90.51,90.65,9542.0,80.7993,80.9332,80.7993,80.9243,9542.0
2018-10-19 12:00:00,90.66,90.74,90.63,90.65,6161.0,80.9332,81.0046,80.9064,80.9243,6161.0
2018-10-19 12:05:00,90.69,90.71,90.61,90.63,5520.0,80.96,80.9778,80.8886,80.9064,5520.0
2018-10-19 12:10:00,90.63,90.65,90.56,90.62,6160.0,80.9064,80.9243,80.8439,80.8975,6160.0
2018-10-19 12:15:00,90.6,90.68,90.56,90.66,11136.0,80.8797,80.9511,80.8439,80.9332,11136.0
2018-10-19 12:20:00,90.64,90.65,90.56,90.57,11962.0,80.9154,80.9243,80.8439,80.8529,11962.0
2018-10-19 12:25:00,90.56,90.58,90.46,90.48,13746.0,80.8439,80.8618,80.7547,80.7725,13746.0
2018-10-19 12:30:00,90.46,90.5,90.37,90.37,6098.0,80.7547,80.7904,80.6743,80.6743,6098.0
2018-10-19 12:35:00,90.37,90.47,90.37,90.44,4034.0,80.6743,80.7636,80.6743,80.7368,4034.0
2018-10-19 12:40:00,90.45,90.5,90.37,90.46,8080.0,80.7457,80.7904,80.6743,80.7547,8080.0
2018-10-19 12:45:00,90.47,90.48,90.39,90.46,12559.0,80.7636,80.7725,80.6922,80.7547,12559.0
2018-10-19 12:50:00,90.47,90.5,90.39,90.49,9372.0,80.7636,80.7904,80.6922,80.7815,9372.0
2018-10-19 12:55:00,90.47,90.51,90.44,90.48,9208.0,80.7636,80.7993,80.7368,80.7725,9208.0
2018-10-19 13:00:00,90.49,90.49,90.39,90.43,10642.0,80.7815,80.7815,80.6922,80.7279,10642.0
2018-10-19 13:05:00,90.44,90.48,90.32,90.36,10485.0,80.7368,80.7725,80.6297,80.6654,10485.0
2018-10-19 13:10:00,90.39,90.53,90.38,90.5,14875.0,80.6922,80.8172,80.6833,80.7904,14875.0
2018-10-19 13:15:00,90.49,90.62,90.49,90.59,7620.0,80.7815,80.8975,80.7815,80.8707,7620.0
2018-10-19 13:20:00,90.6,90.61,90.52,90.6,16100.0,80.8797,80.8886,80.8082,80.8797,16100.0
2018-10-19 13:25:00,90.61,90.72,90.58,90.72,5750.0,80.8886,80.9868,80.8618,80.9868,5750.0
2018-10-19 13:30:00,90.71,90.72,90.64,90.65,3659.0,80.9778,80.9868,80.9154,80.9243,3659.0
2018-10-19 13:35:00,90.65,90.65,90.58,90.6,5205.0,80.9243,80.9243,80.8618,80.8797,5205.0
2018-10-19 13:40:00,90.6,90.63,90.5,90.51,6756.0,80.8797,80.9064,80.7904,80.7993,6756.0
2018-10-19 13:45:00,90.51,90.56,90.51,90.56,4015.0,80.7993,80.8439,80.7993,80.8439,4015.0
2018-10-19 13:50:00,90.54,90.63,90.54,90.57,7410.0,80.8261,80.9064,80.8261,80.8529,7410.0
2018-10-19 13:55:00,90.58,90.6,90.5,90.54,4372.0,80.8618,80.8797,80.7904,80.8261,4372.0
2018-10-19 14:00:00,90.51,90.51,90.39,90.39,8842.0,80.7993,80.7993,80.6922,80.6922,8842.0
2018-10-19 14:05:00,90.39,90.4,90.23,90.36,16544.0,80.6922,80.7011,80.5493,80.6654,16544.0
2018-10-19 14:10:00,90.35,90.45,90.35,90.36,10536.0,80.6565,80.7457,80.6565,80.6654,10536.0
2018-10-19 14:15:00,90.36,90.36,90.29,90.34,11228.0,80.6654,80.6654,80.6029,80.6475,11228.0
2018-10-19 14:20:00,90.34,90.53,90.31,90.52,10909.0,80.6475,80.8172,80.6208,80.8082,10909.0
2018-10-19 14:25:00,90.52,90.55,90.49,90.5,6031.0,80.8082,80.835,80.7815,80.7904,6031.0
2018-10-19 14:30:00,90.5,90.55,90.47,90.5,10308.0,80.7904,80.835,80.7636,80.7904,10308.0
2018-10-19 14:35:00,90.51,90.57,90.49,90.49,10119.0,80.7993,80.8529,80.7815,80.7815,10119.0
2018-10-19 14:40:00,90.49,90.5,90.43,90.45,9094.0,80.7815,80.7904,80.7279,80.7457,9094.0
2018-10-19 14:45:00,90.45,90.63,90.45,90.61,11184.0,80.7457,80.9064,80.7457,80.8886,11184.0
2018-10-19 14:50:00,90.62,90.64,90.58,90.58,16224.0,80.8975,80.9154,80.8618,80.8618,16224.0
2018-10-19 14:55:00,90.59,90.61,90.47,90.47,9242.0,80.8707,80.8886,80.7636,80.7636,9242.0
2018-10-19 15:00:00,90.47,90.54,90.34,90.35,14825.0,80.7636,80.8261,80.6475,80.6565,14825.0
2018-10-19 15:05:00,90.35,90.41,90.34,90.41,9518.0,80.6565,80.71,80.6475,80.71,9518.0
2018-10-19 15:10:00,90.42,90.47,90.39,90.47,7177.0,80.719,80.7636,80.6922,80.7636,7177.0
2018-10-19 15:15:00,90.46,90.51,90.37,90.49,14604.0,80.7547,80.7993,80.6743,80.7815,14604.0
2018-10-19 15:20:00,90.49,90.49,90.34,90.34,8097.0,80.7815,80.7815,80.6475,80.6475,8097.0
2018-10-19 15:25:00,90.35,90.56,90.35,90.56,21762.0,80.6565,80.8439,80.6565,80.8439,21762.0
2018-10-19 15:30:00,90.57,90.58,90.51,90.55,17981.0,80.8529,80.8618,80.7993,80.835,17981.0
2018-10-19 15:35:00,90.54,90.56,90.5,90.51,30403.0,80.8261,80.8439,80.7904,80.7993,30403.0
2018-10-19 15:40:00,90.51,90.58,90.45,90.58,22016.0,80.7993,80.8618,80.7457,80.8618,22016.0
2018-10-19 15:45:00,90.58,90.63,90.49,90.53,26040.0,80.8618,80.9064,80.7815,80.8172,26040.0
2018-10-19 15:50:00,90.52,90.63,90.51,90.55,26493.0,80.8082,80.9064,80.7993,80.835,26493.0
2018-10-19 15:55:00,90.55,90.56,90.43,90.43,61244.0,80.835,80.8439,80.7279,80.7279,61244.0
2018-10-22 09:30:00,90.84,90.87,90.38,90.5,31866.0,81.0939,81.1207,80.6833,80.7904,31866.0
2018-10-22 09:35:00,90.45,90.45,90.25,90.26,7773.0,80.7457,80.7457,80.5672,80.5761,7773.0
2018-10-22 09:40:00,90.25,90.34,90.08,90.12,6098.0,80.5672,80.6475,80.4154,80.4511,6098.0
2018-10-22 09:45:00,90.08,90.21,89.97,89.99,14353.0,80.4154,80.5315,80.3172,80.3351,14353.0
2018-10-22 09:50:00,89.98,90.01,89.76,89.92,13472.0,80.3262,80.353,80.1298,80.2726,13472.0
2018-10-22 09:55:00,89.9,89.92,89.83,89.84,12416.0,80.2548,80.2726,80.1923,80.2012,12416.0
2018-10-22 10:00:00,89.82,89.84,89.75,89.75,8663.0,80.1833,80.2012,80.1208,80.1208,8663.0
2018-10-22 10:05:00,89.75,89.75,89.66,89.68,11154.0,80.1208,80.1208,80.0405,80.0584,11154.0
2018-10-22 10:10:00,89.67,89.77,89.65,89.67,8819.0,80.0494,80.1387,80.0316,80.0494,8819.0
2018-10-22 10:15:00,89.67,89.82,89.64,89.78,12151.0,80.0494,80.1833,80.0226,80.1476,12151.0
2018-10-22 10:20:00,89.79,89.84,89.72,89.81,9892.0,80.1566,80.2012,80.0941,80.1744,9892.0
2018-10-22 10:25:00,89.82,89.82,89.66,89.7,11972.0,80.1833,80.1833,80.0405,80.0762,11972.0
2018-10-22 10:30:00,89.68,89.77,89.64,89.77,8659.0,80.0584,80.1387,80.0226,80.1387,8659.0
2018-10-22 10:35:00,89.76,89.81,89.74,89.81,9673.0,80.1298,80.1744,80.1119,80.1744,9673.0
2018-10-22 10:40:00,89.81,89.97,89.8,89.94,11970.0,80.1744,80.3172,80.1655,80.2905,11970.0
2018-10-22 10:45:00,89.93,90.03,89.89,90.02,9835.0,80.2815,80.3708,80.2458,80.3619,9835.0
2018-10-22 10:50:00,90.04,90.12,90.03,90.12,12013.0,80.3797,80.4511,80.3708,80.4511,12013.0
2018-10-22 10:55:00,90.11,90.12,90.07,90.1,11291.0,80.4422,80.4511,80.4065,80.4333,11291.0
2018-10-22 11:00:00,90.09,90.09,89.95,89.99,7816.0,80.4244,80.4244,80.2994,80.3351,7816.0
2018-10-22 11:05:00,90.02,90.09,90.0,90.0,8715.0,80.3619,80.4244,80.344,80.344,8715.0
2018-10-22 11:10:00,89.99,90.0,89.93,89.96,9796.0,80.3351,80.344,80.2815,80.3083,9796.0
2018-10-22 11:15:00,89.96,90.0,89.95,89.99,9604.0,80.3083,80.344,80.2994,80.3351,9604.0
2018-10-22 11:20:00,89.99,90.09,89.95,90.06,8834.0,80.3351,80.4244,80.2994,80.3976,8834.0
2018-10-22 11:25:00,90.05,90.11,89.99,89.99,8633.0,80.3887,80.4422,80.3351,80.3351,8633.0
2018-10-22 11:30:00,89.99,89.99,89.8,89.8,8463.0,80.3351,80.3351,80.1655,80.1655,8463.0
2018-10-22 11:35:00,89.79,89.91,89.77,89.87,5955.0,80.1566,80.2637,80.1387,80.228,5955.0
2018-10-22 11:40:00,89.87,89.87,89.81,89.87,5003.0,80.228,80.228,80.1744,80.228,5003.0
2018-10-22 11:45:00,89.86,89.93,89.83,89.93,6380.0,80.219,80.2815,80.1923,80.2815,6380.0
2018-10-22 11:50:00,89.93,89.99,89.81,89.83,11757.0,80.2815,80.3351,80.1744,80.1923,11757.0
2018-10-22 11:55:00,89.83,89.91,89.83,89.85,8262.0,80.1923,80.2637,80.1923,80.2101,8262.0
2018-10-22 12:00:00,89.85,89.87,89.8,89.81,10490.0,80.2101,80.228,80.1655,80.1744,10490.0
2018-10-22 12:05:00,89.8,89.95,89.8,89.87,19809.0,80.1655,80.2994,80.1655,80.228,19809.0
2018-10-22 12:10:00,89.87,89.88,89.78,89.78,7029.0,80.228,80.2369,80.1476,80.1476,7029.0
2018-10-22 12:15:00,89.79,89.82,89.74,89.75,7718.0,80.1566,80.1833,80.1119,80.1208,7718.0
2018-10-22 12:20:00,89.75,89.78,89.72,89.75,9451.0,80.1208,80.1476,80.0941,80.1208,9451.0
2018-10-22 12:25:00,89.73,89.83,89.71,89.81,8443.0,80.103,80.1923,80.0851,80.1744,8443.0
2018-10-22 12:30:00,89.85,89.88,89.79,89.83,7666.0,80.2101,80.2369,80.1566,80.1923,7666.0
2018-10-22 12:35:00,89.84,89.85,89.77,89.81,7308.0,80.2012,80.2101,80.1387,80.1744,7308.0
2018-10-22 12:40:00,89.82,89.95,89.82,89.94,6938.0,80.1833,80.2994,80.1833,80.2905,6938.0
2018-10-22 12:45:00,89.94,89.96,89.88,89.88,7126.0,80.2905,80.3083,80.2369,80.2369,7126.0
2018-10-22 12:50:00,89.89,90.06,89.89,90.06,10420.0,80.2458,80.3976,80.2458,80.3976,10420.0
2018-10-22 12:55:00,90.09,90.09,90.02,90.02,8015.0,80.4244,80.4244,80.3619,80.3619,8015.0
2018-10-22 13:00:00,90.01,90.03,89.97,90.02,7504.0,80.353,80.3708,80.3172,80.3619,7504.0
2018-10-22 13:05:00,90.03,90.15,90.03,90.13,5400.0,80.3708,80.4779,80.3708,80.4601,5400.0
2018-10-22 13:10:00,90.14,90.14,90.09,90.12,2913.0,80.469,80.469,80.4244,80.4511,2913.0
2018-10-22 13:15:00,90.13,90.16,90.11,90.14,5913.0,80.4601,80.4869,80.4422,80.469,5913.0
2018-10-22 13:20:00,90.14,90.14,90.04,90.04,6675.0,80.469,80.469,80.3797,80.3797,6675.0
2018-10-22 13:25:00,90.03,90.04,90.0,90.02,5475.0,80.3708,80.3797,80.344,80.3619,5475.0
2018-10-22 13:30:00,90.01,90.03,89.99,90.03,8981.0,80.353,80.3708,80.3351,80.3708,8981.0
2018-10-22 13:35:00,90.04,90.07,90.0,90.02,6517.0,80.3797,80.4065,80.344,80.3619,6517.0
2018-10-22 13:40:00,90.03,90.13,90.02,90.13,6032.0,80.3708,80.4601,80.3619,80.4601,6032.0
2018-10-22 13:45:00,90.12,90.21,90.06,90.08,7994.0,80.4511,80.5315,80.3976,80.4154,7994.0
2018-10-22 13:50:00,90.08,90.08,90.02,90.04,4228.0,80.4154,80.4154,80.3619,80.3797,4228.0
2018-10-22 13:55:00,90.05,90.11,90.05,90.08,5505.0,80.3887,80.4422,80.3887,80.4154,5505.0
2018-10-22 14:00:00,90.08,90.1,90.06,90.06,9676.0,80.4154,80.4333,80.3976,80.3976,9676.0
2018-10-22 14:05:00,90.07,90.11,90.0,90.02,8617.0,80.4065,80.4422,80.344,80.3619,8617.0
2018-10-22 14:10:00,90.01,90.11,89.99,90.11,10174.0,80.353,80.4422,80.3351,80.4422,10174.0
2018-10-22 14:15:00,90.08,90.13,90.04,90.04,5157.0,80.4154,80.4601,80.3797,80.3797,5157.0
2018-10-22 14:20:00,90.02,90.05,90.0,90.0,4568.0,80.3619,80.3887,80.344,80.344,4568.0
2018-10-22 14:25:00,89.99,90.05,89.98,90.01,7028.0,80.3351,80.3887,80.3262,80.353,7028.0
2018-10-22 14:30:00,89.99,90.04,89.97,90.02,6796.0,80.3351,80.3797,80.3172,80.3619,6796.0
2018-10-22 14:35:00,90.02,90.09,90.02,90.07,5012.0,80.3619,80.4244,80.3619,80.4065,5012.0
2018-10-22 14:40:00,90.06,90.06,90.02,90.02,4000.0,80.3976,80.3976,80.3619,80.3619,4000.0
2018-10-22 14:45:00,90.03,90.2,90.03,90.19,10319.0,80.3708,80.5226,80.3708,80.5136,10319.0
2018-10-22 14:50:00,90.21,90.23,90.11,90.13,5602.0,80.5315,80.5493,80.4422,80.4601,5602.0
2018-10-22 14:55:00,90.12,90.12,90.07,90.08,10894.0,80.4511,80.4511,80.4065,80.4154,10894.0
2018-10-22 15:00:00,90.08,90.24,90.06,90.22,6611.0,80.4154,80.5583,80.3976,80.5404,6611.0
2018-10-22 15:05:00,90.21,90.21,90.12,90.15,7003.0,80.5315,80.5315,80.4511,80.4779,7003.0
2018-10-22 15:10:00,90.16,90.26,90.15,90.23,8966.0,80.4869,80.5761,80.4779,80.5493,8966.0
2018-10-22 15:15:00,90.24,90.26,90.11,90.12,9128.0,80.5583,80.5761,80.4422,80.4511,9128.0
2018-10-22 15:20:00,90.13,90.16,90.11,90.11,5254.0,80.4601,80.4869,80.4422,80.4422,5254.0
2018-10-22 15:25:00,90.11,90.18,90.1,90.14,7829.0,80.4422,80.5047,80.4333,80.469,7829.0
2018-10-22 15:30:00,90.13,90.18,90.1,90.15,10486.0,80.4601,80.5047,80.4333,80.4779,10486.0
2018-10-22 15:35:00,90.16,90.24,90.07,90.08,16080.0,80.4869,80.5583,80.4065,80.4154,16080.0
2018-10-22 15:40:00,90.07,90.1,90.01,90.08,15367.0,80.4065,80.4333,80.353,80.4154,15367.0
2018-10-22 15:45:00,90.09,90.13,90.0,90.0,25196.0,80.4244,80.4601,80.344,80.344,25196.0
2018-10-22 15:50:00,90.01,90.04,89.96,89.99,15689.0,80.353,80.3797,80.3083,80.3351,15689.0
2018-10-22 15:55:00,89.99,90.14,89.92,89.96,181387.0,80.3351,80.469,80.2726,80.3083,181387.0
2018-10-23 09:30:00,89.02,89.29,88.95,89.2,33512.0,79.4692,79.7102,79.4067,79.6299,33512.0
2018-10-23 09:35:00,89.21,89.21,88.85,89.0,11673.0,79.6388,79.6388,79.3174,79.4513,11673.0
2018-10-23 09:40:00,88.89,89.06,88.76,88.87,9561.0,79.3531,79.5049,79.2371,79.3353,9561.0
2018-10-23 09:45:00,88.8,88.8,88.61,88.73,13229.0,79.2728,79.2728,79.1032,79.2103,13229.0
2018-10-23 09:50:00,88.71,88.73,88.55,88.64,18242.0,79.1924,79.2103,79.0496,79.1299,18242.0
2018-10-23 09:55:00,88.59,88.6,88.37,88.46,14393.0,79.0853,79.0942,78.8889,78.9692,14393.0
2018-10-23 10:00:00,88.47,88.5,88.21,88.24,22448.0,78.9782,79.005,78.7461,78.7729,22448.0
2018-10-23 10:05:00,88.21,88.24,88.09,88.12,12802.0,78.7461,78.7729,78.6389,78.6657,12802.0
2018-10-23 10:10:00,88.12,88.28,88.05,88.07,12189.0,78.6657,78.8086,78.6032,78.6211,12189.0
2018-10-23 10:15:00,88.11,88.12,87.83,87.96,19643.0,78.6568,78.6657,78.4068,78.5229,19643.0
2018-10-23 10:20:00,87.98,88.05,87.87,87.93,16926.0,78.5407,78.6032,78.4425,78.4961,16926.0
2018-10-23 10:25:00,87.93,88.14,87.92,88.09,21057.0,78.4961,78.6836,78.4872,78.6389,21057.0
2018-10-23 10:30:00,88.09,88.12,87.87,87.87,15980.0,78.6389,78.6657,78.4425,78.4425,15980.0
2018-10-23 10:35:00,87.92,88.1,87.85,88.06,14162.0,78.4872,78.6479,78.4247,78.6122,14162.0
2018-10-23 10:40:00,88.07,88.13,88.03,88.08,14939.0,78.6211,78.6747,78.5854,78.63,14939.0
2018-10-23 10:45:00,88.07,88.21,87.99,88.15,17271.0,78.6211,78.7461,78.5497,78.6925,17271.0
2018-10-23 10:50:00,88.14,88.22,88.04,88.05,13650.0,78.6836,78.755,78.5943,78.6032,13650.0
2018-10-23 10:55:00,88.05,88.08,87.89,87.92,16269.0,78.6032,78.63,78.4604,78.4872,16269.0
2018-10-23 11:00:00,87.92,87.94,87.75,87.79,21098.0,78.4872,78.505,78.3354,78.3711,21098.0
2018-10-23 11:05:00,87.81,87.96,87.8,87.93,15818.0,78.389,78.5229,78.3801,78.4961,15818.0
2018-10-23 11:10:00,87.94,88.04,87.9,87.95,27383.0,78.505,78.5943,78.4693,78.514,27383.0
2018-10-23 11:15:00,87.94,87.98,87.9,87.96,15649.0,78.505,78.5407,78.4693,78.5229,15649.0
2018-10-23 11:20:00,87.95,88.06,87.9,87.9,17519.0,78.514,78.6122,78.4693,78.4693,17519.0
2018-10-23 11:25:00,87.89,87.95,87.84,87.88,13351.0,78.4604,78.514,78.4158,78.4515,13351.0
2018-10-23 11:30:00,87.88,87.92,87.79,87.8,12334.0,78.4515,78.4872,78.3711,78.3801,12334.0
2018-10-23 11:35:00,87.81,87.92,87.77,87.8,9199.0,78.389,78.4872,78.3533,78.3801,9199.0
2018-10-23 11:40:00,87.79,87.83,87.75,87.76,13368.0,78.3711,78.4068,78.3354,78.3443,13368.0
2018-10-23 11:45:00,87.76,87.82,87.7,87.71,9708.0,78.3443,78.3979,78.2908,78.2997,9708.0
2018-10-23 11:50:00,87.72,87.72,87.58,87.69,8689.0,78.3086,78.3086,78.1837,78.2819,8689.0
2018-10-23 11:55:00,87.68,87.68,87.59,87.61,10894.0,78.2729,78.2729,78.1926,78.2104,10894.0
2018-10-23 12:00:00,87.61,87.73,87.61,87.71,9658.0,78.2104,78.3176,78.2104,78.2997,9658.0
2018-10-23 12:05:00,87.71,87.92,87.71,87.89,10943.0,78.2997,78.4872,78.2997,78.4604,10943.0
2018-10-23 12:10:00,87.92,87.94,87.9,87.93,9212.0,78.4872,78.505,78.4693,78.4961,9212.0
2018-10-23 12:15:00,87.94,87.94,87.88,87.91,8200.0,78.505,78.505,78.4515,78.4783,8200.0
2018-10-23 12:20:00,87.9,87.94,87.85,87.85,13598.0,78.4693,78.505,78.4247,78.4247,13598.0
2018-10-23 12:25:00,87.84,88.0,87.84,88.0,12745.0,78.4158,78.5586,78.4158,78.5586,12745.0
2018-10-23 12:30:00,88.01,88.08,87.99,88.06,10413.0,78.5675,78.63,78.5497,78.6122,10413.0
2018-10-23 12:35:00,88.05,88.05,87.99,88.02,16407.0,78.6032,78.6032,78.5497,78.5765,16407.0
2018-10-23 12:40:00,88.01,88.09,88.0,88.01,8435.0,78.5675,78.6389,78.5586,78.5675,8435.0
2018-10-23 12:45:00,88.01,88.06,88.0,88.01,11447.0,78.5675,78.6122,78.5586,78.5675,11447.0
2018-10-23 12:50:00,88.02,88.03,87.98,88.02,9900.0,78.5765,78.5854,78.5407,78.5765,9900.0
2018-10-23 12:55:00,88.02,88.05,88.01,88.02,5296.0,78.5765,78.6032,78.5675,78.5765,5296.0
2018-10-23 13:00:00,88.03,88.25,88.01,88.21,10499.0,78.5854,78.7818,78.5675,78.7461,10499.0
2018-10-23 13:05:00,88.21,88.37,88.17,88.37,9330.0,78.7461,78.8889,78.7104,78.8889,9330.0
2018-10-23 13:10:00,88.35,88.35,88.22,88.28,12891.0,78.871,78.871,78.755,78.8086,12891.0
2018-10-23 13:15:00,88.28,88.35,88.27,88.33,7884.0,78.8086,78.871,78.7996,78.8532,7884.0
2018-10-23 13:20:00,88.34,88.45,88.32,88.42,9239.0,78.8621,78.9603,78.8443,78.9335,9239.0
2018-10-23 13:25:00,88.42,88.5,88.36,88.39,8955.0,78.9335,79.005,78.88,78.9068,8955.0
2018-10-23 13:30:00,88.39,88.45,88.38,88.4,5943.0,78.9068,78.9603,78.8978,78.9157,5943.0
2018-10-23 13:35:00,88.41,88.41,88.22,88.32,11710.0,78.9246,78.9246,78.755,78.8443,11710.0
2018-10-23 13:40:00,88.32,88.36,88.2,88.23,5534.0,78.8443,78.88,78.7371,78.7639,5534.0
2018-10-23 13:45:00,88.24,88.28,88.18,88.2,7483.0,78.7729,78.8086,78.7193,78.7371,7483.0
2018-10-23 13:50:00,88.18,88.3,88.13,88.14,9186.0,78.7193,78.8264,78.6747,78.6836,9186.0
2018-10-23 13:55:00,88.15,88.19,88.11,88.12,6446.0,78.6925,78.7282,78.6568,78.6657,6446.0
2018-10-23 14:00:00,88.14,88.29,88.14,88.29,6337.0,78.6836,78.8175,78.6836,78.8175,6337.0
2018-10-23 14:05:00,88.29,88.39,88.26,88.36,4828.0,78.8175,78.9068,78.7907,78.88,4828.0
2018-10-23 14:10:00,88.35,88.5,88.35,88.48,11814.0,78.871,79.005,78.871,78.9871,11814.0
2018-10-23 14:15:00,88.48,88.67,88.48,88.67,14165.0,78.9871,79.1567,78.9871,79.1567,14165.0
2018-10-23 14:20:00,88.65,88.72,88.58,88.71,12980.0,79.1389,79.2014,79.0764,79.1924,12980.0
2018-10-23 14:25:00,88.72,88.72,88.57,88.6,14992.0,79.2014,79.2014,79.0674,79.0942,14992.0
2018-10-23 14:30:00,88.6,88.73,88.58,88.69,10327.0,79.0942,79.2103,79.0764,79.1746,10327.0
2018-10-23 14:35:00,88.69,88.77,88.65,88.71,12941.0,79.1746,79.246,79.1389,79.1924,12941.0
2018-10-23 14:40:00,88.71,88.82,88.68,88.77,16186.0,79.1924,79.2906,79.1656,79.246,16186.0
2018-10-23 14:45:00,88.78,88.78,88.68,88.72,9989.0,79.2549,79.2549,79.1656,79.2014,9989.0
2018-10-23 14:50:00,88.71,88.85,88.69,88.73,13978.0,79.1924,79.3174,79.1746,79.2103,13978.0
2018-10-23 14:55:00,88.73,88.74,88.65,88.72,12076.0,79.2103,79.2192,79.1389,79.2014,12076.0
2018-10-23 15:00:00,88.69,88.77,88.68,88.7,10398.0,79.1746,79.246,79.1656,79.1835,10398.0
2018-10-23 15:05:00,88.72,88.81,88.66,88.77,13010.0,79.2014,79.2817,79.1478,79.246,13010.0
2018-10-23 15:10:00,88.77,88.81,88.71,88.78,16712.0,79.246,79.2817,79.1924,79.2549,16712.0
2018-10-23 15:15:00,88.76,88.82,88.67,88.7,12186.0,79.2371,79.2906,79.1567,79.1835,12186.0
2018-10-23 15:20:00,88.7,88.87,88.7,88.81,10899.0,79.1835,79.3353,79.1835,79.2817,10899.0
2018-10-23 15:25:00,88.81,88.83,88.65,88.66,24050.0,79.2817,79.2996,79.1389,79.1478,24050.0
2018-10-23 15:30:00,88.67,88.77,88.63,88.74,23659.0,79.1567,79.246,79.121,79.2192,23659.0
2018-10-23 15:35:00,88.73,88.75,88.53,88.55,22294.0,79.2103,79.2281,79.0317,79.0496,22294.0
2018-10-23 15:40:00,88.56,88.6,88.45,88.48,25305.0,79.0585,79.0942,78.9603,78.9871,25305.0
2018-10-23 15:45:00,88.49,88.6,88.46,88.57,29574.0,78.996,79.0942,78.9692,79.0674,29574.0
2018-10-23 15:50:00,88.56,88.58,88.37,88.39,53568.0,79.0585,79.0764,78.8889,78.9068,53568.0
2018-10-23 15:55:00,88.39,88.4,88.28,88.37,120811.0,78.9068,78.9157,78.8086,78.8889,120811.0
2018-10-24 09:30:00,88.05,88.25,87.74,88.25,33971.0,78.6032,78.7818,78.3265,78.7818,33971.0
2018-10-24 09:35:00,88.31,88.31,87.97,88.2,11456.0,78.8353,78.8353,78.5318,78.7371,11456.0
2018-10-24 09:40:00,88.2,88.27,88.09,88.1,8089.0,78.7371,78.7996,78.6389,78.6479,8089.0
2018-10-24 09:45:00,88.07,88.29,87.99,88.0,26380.0,78.6211,78.8175,78.5497,78.5586,26380.0
2018-10-24 09:50:00,87.99,88.03,87.86,88.03,15795.0,78.5497,78.5854,78.4336,78.5854,15795.0
2018-10-24 09:55:00,88.0,88.02,87.93,87.97,5718.0,78.5586,78.5765,78.4961,78.5318,5718.0
2018-10-24 10:00:00,87.96,88.05,87.93,88.01,10852.0,78.5229,78.6032,78.4961,78.5675,10852.0
2018-10-24 10:05:00,87.99,88.02,87.87,87.93,17451.0,78.5497,78.5765,78.4425,78.4961,17451.0
2018-10-24 10:10:00,87.93,87.99,87.9,87.97,9301.0,78.4961,78.5497,78.4693,78.5318,9301.0
2018-10-24 10:15:00,87.95,88.01,87.9,87.99,6540.0,78.514,78.5675,78.4693,78.5497,6540.0
2018-10-24 10:20:00,88.02,88.09,87.98,88.06,18593.0,78.5765,78.6389,78.5407,78.6122,18593.0
2018-10-24 10:25:00,88.07,88.12,88.03,88.04,19318.0,78.6211,78.6657,78.5854,78.5943,19318.0
2018-10-24 10:30:00,88.02,88.13,87.99,88.09,27999.0,78.5765,78.6747,78.5497,78.6389,27999.0
2018-10-24 10:35:00,88.11,88.19,88.01,88.03,15544.0,78.6568,78.7282,78.5675,78.5854,15544.0
2018-10-24 10:40:00,88.03,88.14,87.98,87.98,15182.0,78.5854,78.6836,78.5407,78.5407,15182.0
2018-10-24 10:45:00,87.97,87.97,87.88,87.96,11644.0,78.5318,78.5318,78.4515,78.5229,11644.0
2018-10-24 10:50:00,87.98,88.08,87.98,88.05,11177.0,78.5407,78.63,78.5407,78.6032,11177.0
2018-10-24 10:55:00,88.03,88.04,87.91,87.91,6162.0,78.5854,78.5943,78.4783,78.4783,6162.0
2018-10-24 11:00:00,87.92,87.95,87.72,87.76,15810.0,78.4872,78.514,78.3086,78.3443,15810.0
2018-10-24 11:05:00,87.74,87.76,87.52,87.54,15480.0,78.3265,78.3443,78.1301,78.148,15480.0
2018-10-24 11:10:00,87.56,87.72,87.56,87.68,14597.0,78.1658,78.3086,78.1658,78.2729,14597.0
2018-10-24 11:15:00,87.69,87.72,87.61,87.61,10378.0,78.2819,78.3086,78.2104,78.2104,10378.0
2018-10-24 11:20:00,87.6,87.69,87.54,87.63,14484.0,78.2015,78.2819,78.148,78.2283,14484.0
2018-10-24 11:25:00,87.63,87.65,87.47,87.47,18420.0,78.2283,78.2462,78.0855,78.0855,18420.0
2018-10-24 11:30:00,87.48,87.54,87.46,87.54,11169.0,78.0944,78.148,78.0765,78.148,11169.0
2018-10-24 11:35:00,87.54,87.59,87.47,87.56,9512.0,78.148,78.1926,78.0855,78.1658,9512.0
2018-10-24 11:40:00,87.58,87.59,87.47,87.48,8985.0,78.1837,78.1926,78.0855,78.0944,8985.0
2018-10-24 11:45:00,87.49,87.68,87.49,87.64,17594.0,78.1033,78.2729,78.1033,78.2372,17594.0
2018-10-24 11:50:00,87.61,87.78,87.59,87.77,15584.0,78.2104,78.3622,78.1926,78.3533,15584.0
2018-10-24 11:55:00,87.82,87.93,87.81,87.88,10830.0,78.3979,78.4961,78.389,78.4515,10830.0
2018-10-24 12:00:00,87.87,87.87,87.79,87.81,10454.0,78.4425,78.4425,78.3711,78.389,10454.0
2018-10-24 12:05:00,87.81,87.82,87.75,87.76,15141.0,78.389,78.3979,78.3354,78.3443,15141.0
2018-10-24 12:10:00,87.77,87.88,87.76,87.88,11473.0,78.3533,78.4515,78.3443,78.4515,11473.0
2018-10-24 12:15:00,87.87,87.91,87.72,87.72,25946.0,78.4425,78.4783,78.3086,78.3086,25946.0
2018-10-24 12:20:00,87.71,87.77,87.68,87.77,15737.0,78.2997,78.3533,78.2729,78.3533,15737.0
2018-10-24 12:25:00,87.77,87.88,87.76,87.84,11853.0,78.3533,78.4515,78.3443,78.4158,11853.0
2018-10-24 12:30:00,87.85,87.86,87.77,87.84,10636.0,78.4247,78.4336,78.3533,78.4158,10636.0
2018-10-24 12:35:00,87.85,87.85,87.69,87.69,9193.0,78.4247,78.4247,78.2819,78.2819,9193.0
2018-10-24 12:40:00,87.68,87.73,87.66,87.71,11596.0,78.2729,78.3176,78.2551,78.2997,11596.0
2018-10-24 12:45:00,87.7,87.72,87.68,87.68,12433.0,78.2908,78.3086,78.2729,78.2729,12433.0
2018-10-24 12:50:00,87.67,87.83,87.63,87.83,14828.0,78.264,78.4068,78.2283,78.4068,14828.0
2018-10-24 12:55:00,87.84,87.85,87.78,87.81,10878.0,78.4158,78.4247,78.3622,78.389,10878.0
2018-10-24 13:00:00,87.8,87.8,87.65,87.66,9627.0,78.3801,78.3801,78.2462,78.2551,9627.0
2018-10-24 13:05:00,87.67,87.69,87.57,87.59,10091.0,78.264,78.2819,78.1747,78.1926,10091.0
2018-10-24 13:10:00,87.58,87.64,87.57,87.64,8811.0,78.1837,78.2372,78.1747,78.2372,8811.0
2018-10-24 13:15:00,87.63,87.73,87.49,87.7,18053.0,78.2283,78.3176,78.1033,78.2908,18053.0
2018-10-24 13:20:00,87.71,87.71,87.59,87.61,14445.0,78.2997,78.2997,78.1926,78.2104,14445.0
2018-10-24 13:25:00,87.58,87.61,87.54,87.55,14136.0,78.1837,78.2104,78.148,78.1569,14136.0
2018-10-24 13:30:00,87.55,87.67,87.45,87.62,21571.0,78.1569,78.264,78.0676,78.2194,21571.0
2018-10-24 13:35:00,87.63,87.64,87.5,87.5,18563.0,78.2283,78.2372,78.1122,78.1122,18563.0
2018-10-24 13:40:00,87.5,87.67,87.5,87.66,19134.0,78.1122,78.264,78.1122,78.2551,19134.0
2018-10-24 13:45:00,87.66,87.75,87.59,87.74,22147.0,78.2551,78.3354,78.1926,78.3265,22147.0
2018-10-24 13:50:00,87.74,87.91,87.65,87.87,25539.0,78.3265,78.4783,78.2462,78.4425,25539.0
2018-10-24 13:55:00,87.86,87.86,87.66,87.71,13294.0,78.4336,78.4336,78.2551,78.2997,13294.0
2018-10-24 14:00:00,87.73,87.75,87.62,87.68,11045.0,78.3176,78.3354,78.2194,78.2729,11045.0
2018-10-24 14:05:00,87.63,87.65,87.56,87.58,13835.0,78.2283,78.2462,78.1658,78.1837,13835.0
2018-10-24 14:10:00,87.59,87.69,87.59,87.61,11248.0,78.1926,78.2819,78.1926,78.2104,11248.0
2018-10-24 14:15:00,87.59,87.66,87.54,87.66,15449.0,78.1926,78.2551,78.148,78.2551,15449.0
2018-10-24 14:20:00,87.67,87.83,87.64,87.8,16857.0,78.264,78.4068,78.2372,78.3801,16857.0
2018-10-24 14:25:00,87.8,87.96,87.71,87.88,12447.0,78.3801,78.5229,78.2997,78.4515,12447.0
2018-10-24 14:30:00,87.91,87.99,87.85,87.95,11725.0,78.4783,78.5497,78.4247,78.514,11725.0
2018-10-24 14:35:00,87.95,88.0,87.92,87.98,7667.0,78.514,78.5586,78.4872,78.5407,7667.0
2018-10-24 14:40:00,87.98,88.0,87.85,87.85,11054.0,78.5407,78.5586,78.4247,78.4247,11054.0
2018-10-24 14:45:00,87.87,87.87,87.73,87.8,12949.0,78.4425,78.4425,78.3176,78.3801,12949.0
2018-10-24 14:50:00,87.8,87.87,87.79,87.81,14580.0,78.3801,78.4425,78.3711,78.389,14580.0
2018-10-24 14:55:00,87.8,87.96,87.79,87.9,14484.0,78.3801,78.5229,78.3711,78.4693,14484.0
2018-10-24 15:00:00,87.89,87.9,87.59,87.65,22304.0,78.4604,78.4693,78.1926,78.2462,22304.0
2018-10-24 15:05:00,87.64,87.8,87.62,87.74,16632.0,78.2372,78.3801,78.2194,78.3265,16632.0
2018-10-24 15:10:00,87.73,87.86,87.72,87.85,18028.0,78.3176,78.4336,78.3086,78.4247,18028.0
2018-10-24 15:15:00,87.83,87.91,87.76,87.81,13727.0,78.4068,78.4783,78.3443,78.389,13727.0
2018-10-24 15:20:00,87.77,87.77,87.63,87.72,22571.0,78.3533,78.3533,78.2283,78.3086,22571.0
2018-10-24 15:25:00,87.73,87.82,87.62,87.66,24263.0,78.3176,78.3979,78.2194,78.2551,24263.0
2018-10-24 15:30:00,87.66,87.7,87.52,87.52,32106.0,78.2551,78.2908,78.1301,78.1301,32106.0
2018-10-24 15:35:00,87.49,87.61,87.45,87.5,38464.0,78.1033,78.2104,78.0676,78.1122,38464.0
2018-10-24 15:40:00,87.5,87.66,87.43,87.5,40569.0,78.1122,78.2551,78.0498,78.1122,40569.0
2018-10-24 15:45:00,87.46,87.46,87.3,87.31,40078.0,78.0765,78.0765,77.9337,77.9426,40078.0
2018-10-24 15:50:00,87.3,87.48,87.25,87.36,65606.0,77.9337,78.0944,77.8891,77.9873,65606.0
2018-10-24 15:55:00,87.35,87.35,86.94,87.23,114416.0,77.9783,77.9783,77.6123,77.8712,114416.0
2018-10-25 09:30:00,87.2,87.92,85.6,85.7,48733.0,77.8444,78.4872,76.4161,76.5054,48733.0
2018-10-25 09:35:00,85.61,86.31,85.61,86.26,22279.0,76.425,77.0499,76.425,77.0053,22279.0
2018-10-25 09:40:00,86.22,86.34,85.73,85.76,29836.0,76.9696,77.0767,76.5321,76.5589,29836.0
2018-10-25 09:45:00,85.73,86.01,85.48,85.59,39892.0,76.5321,76.7821,76.309,76.4072,39892.0
2018-10-25 09:50:00,85.73,85.73,85.1,85.33,31477.0,76.5321,76.5321,75.9697,76.1751,31477.0
2018-10-25 09:55:00,85.3,85.5,85.3,85.34,16390.0,76.1483,76.3268,76.1483,76.184,16390.0
2018-10-25 10:00:00,85.32,85.43,85.1,85.18,18073.0,76.1661,76.2643,75.9697,76.0412,18073.0
2018-10-25 10:05:00,85.24,85.35,85.1,85.24,21033.0,76.0947,76.1929,75.9697,76.0947,21033.0
2018-10-25 10:10:00,85.17,85.3,85.0,85.16,24498.0,76.0322,76.1483,75.8805,76.0233,24498.0
2018-10-25 10:15:00,85.14,85.35,85.11,85.29,23658.0,76.0054,76.1929,75.9787,76.1394,23658.0
2018-10-25 10:20:00,85.33,85.75,85.25,85.48,26268.0,76.1751,76.55,76.1036,76.309,26268.0
2018-10-25 10:25:00,85.51,85.56,85.18,85.18,33315.0,76.3357,76.3804,76.0412,76.0412,33315.0
2018-10-25 10:30:00,85.17,85.24,85.04,85.08,11671.0,76.0322,76.0947,75.9162,75.9519,11671.0
2018-10-25 10:35:00,85.15,85.33,85.07,85.08,13296.0,76.0144,76.1751,75.943,75.9519,13296.0
2018-10-25 10:40:00,85.1,85.1,84.89,85.03,27823.0,75.9697,75.9697,75.7823,75.9072,27823.0
2018-10-25 10:45:00,85.06,85.15,84.66,84.7,21989.0,75.934,76.0144,75.5769,75.6127,21989.0
2018-10-25 10:50:00,84.67,84.93,84.58,84.9,19243.0,75.5859,75.818,75.5055,75.7912,19243.0
2018-10-25 10:55:00,84.83,84.88,84.46,84.48,31563.0,75.7287,75.7733,75.3984,75.4163,31563.0
2018-10-25 11:00:00,84.47,84.61,84.28,84.35,32413.0,75.4073,75.5323,75.2377,75.3002,32413.0
2018-10-25 11:05:00,84.32,84.47,84.17,84.41,24415.0,75.2734,75.4073,75.1395,75.3538,24415.0
2018-10-25 11:10:00,84.4,84.42,84.02,84.04,28811.0,75.3448,75.3627,75.0056,75.0235,28811.0
2018-10-25 11:15:00,84.04,84.36,83.88,84.27,50119.0,75.0235,75.3091,74.8806,75.2288,50119.0
2018-10-25 11:20:00,84.3,84.54,84.17,84.2,45142.0,75.2556,75.4698,75.1395,75.1663,45142.0
2018-10-25 11:25:00,84.19,84.2,84.01,84.17,20397.0,75.1574,75.1663,74.9967,75.1395,20397.0
2018-10-25 11:30:00,84.16,84.24,83.99,84.06,17182.0,75.1306,75.202,74.9788,75.0413,17182.0
2018-10-25 11:35:00,84.04,84.09,83.88,83.9,22447.0,75.0235,75.0681,74.8806,74.8985,22447.0
2018-10-25 11:40:00,83.87,83.93,83.7,83.93,23888.0,74.8717,74.9253,74.7199,74.9253,23888.0
2018-10-25 11:45:00,83.95,84.08,83.87,83.93,16752.0,74.9431,75.0592,74.8717,74.9253,16752.0
2018-10-25 11:50:00,83.93,83.99,83.85,83.9,20269.0,74.9253,74.9788,74.8538,74.8985,20269.0
2018-10-25 11:55:00,83.88,83.95,83.86,83.95,15903.0,74.8806,74.9431,74.8628,74.9431,15903.0
2018-10-25 12:00:00,83.92,84.0,83.62,83.66,21970.0,74.9163,74.9878,74.6485,74.6842,21970.0
2018-10-25 12:05:00,83.68,83.69,83.22,83.43,62479.0,74.7021,74.711,74.2914,74.4789,62479.0
2018-10-25 12:10:00,83.43,83.6,83.42,83.6,27450.0,74.4789,74.6307,74.47,74.6307,27450.0
2018-10-25 12:15:00,83.62,83.64,83.36,83.4,25538.0,74.6485,74.6664,74.4164,74.4521,25538.0
2018-10-25 12:20:00,83.4,83.53,83.36,83.49,10016.0,74.4521,74.5682,74.4164,74.5325,10016.0
2018-10-25 12:25:00,83.49,83.64,83.44,83.64,13954.0,74.5325,74.6664,74.4878,74.6664,13954.0
2018-10-25 12:30:00,83.58,83.76,83.57,83.72,11193.0,74.6128,74.7735,74.6039,74.7378,11193.0
2018-10-25 12:35:00,83.73,83.87,83.72,83.84,8005.0,74.7467,74.8717,74.7378,74.8449,8005.0
2018-10-25 12:40:00,83.85,83.9,83.75,83.87,37082.0,74.8538,74.8985,74.7646,74.8717,37082.0
2018-10-25 12:45:00,83.88,83.88,83.69,83.69,10842.0,74.8806,74.8806,74.711,74.711,10842.0
2018-10-25 12:50:00,83.75,83.78,83.65,83.77,12528.0,74.7646,74.7914,74.6753,74.7824,12528.0
2018-10-25 12:55:00,83.79,83.79,83.66,83.67,7548.0,74.8003,74.8003,74.6842,74.6932,7548.0
2018-10-25 13:00:00,83.71,83.77,83.65,83.7,13144.0,74.7289,74.7824,74.6753,74.7199,13144.0
2018-10-25 13:05:00,83.71,83.72,83.48,83.49,18195.0,74.7289,74.7378,74.5235,74.5325,18195.0
2018-10-25 13:10:00,83.5,83.55,83.41,83.47,12562.0,74.5414,74.586,74.4611,74.5146,12562.0
2018-10-25 13:15:00,83.48,83.51,83.27,83.29,17471.0,74.5235,74.5503,74.3361,74.3539,17471.0
2018-10-25 13:20:00,83.29,83.37,83.24,83.36,14852.0,74.3539,74.4253,74.3093,74.4164,14852.0
2018-10-25 13:25:00,83.38,83.55,83.38,83.41,22165.0,74.4343,74.586,74.4343,74.4611,22165.0
2018-10-25 13:30:00,83.43,83.56,83.38,83.56,11698.0,74.4789,74.595,74.4343,74.595,11698.0
2018-10-25 13:35:00,83.57,83.79,83.57,83.74,24219.0,74.6039,74.8003,74.6039,74.7557,24219.0
2018-10-25 13:40:00,83.74,83.74,83.63,83.7,11099.0,74.7557,74.7557,74.6575,74.7199,11099.0
2018-10-25 13:45:00,83.73,84.01,83.73,83.96,14637.0,74.7467,74.9967,74.7467,74.952,14637.0
2018-10-25 13:50:00,83.94,84.02,83.9,83.96,10525.0,74.9342,75.0056,74.8985,74.952,10525.0
2018-10-25 13:55:00,83.95,84.08,83.95,84.05,14983.0,74.9431,75.0592,74.9431,75.0324,14983.0
2018-10-25 14:00:00,84.06,84.12,84.04,84.04,77194.0,75.0413,75.0949,75.0235,75.0235,77194.0
2018-10-25 14:05:00,84.03,84.11,84.0,84.08,25677.0,75.0145,75.086,74.9878,75.0592,25677.0
2018-10-25 14:10:00,84.1,84.11,84.01,84.04,95160.0,75.077,75.086,74.9967,75.0235,95160.0
2018-10-25 14:15:00,84.06,84.19,84.04,84.14,26697.0,75.0413,75.1574,75.0235,75.1127,26697.0
2018-10-25 14:20:00,84.15,84.23,84.09,84.22,18619.0,75.1217,75.1931,75.0681,75.1842,18619.0
2018-10-25 14:25:00,84.19,84.31,84.19,84.29,13023.0,75.1574,75.2645,75.1574,75.2466,13023.0
2018-10-25 14:30:00,84.27,84.51,84.24,84.5,11779.0,75.2288,75.443,75.202,75.4341,11779.0
2018-10-25 14:35:00,84.51,84.6,84.47,84.57,20407.0,75.443,75.5234,75.4073,75.4966,20407.0
2018-10-25 14:40:00,84.57,84.75,84.57,84.73,41621.0,75.4966,75.6573,75.4966,75.6394,41621.0
2018-10-25 14:45:00,84.73,85.03,84.72,85.03,52699.0,75.6394,75.9072,75.6305,75.9072,52699.0
2018-10-25 14:50:00,85.01,85.19,84.99,85.15,49825.0,75.8894,76.0501,75.8715,76.0144,49825.0
2018-10-25 14:55:00,85.18,85.3,85.16,85.27,20130.0,76.0412,76.1483,76.0233,76.1215,20130.0
2018-10-25 15:00:00,85.29,85.34,85.06,85.11,46155.0,76.1394,76.184,75.934,75.9787,46155.0
2018-10-25 15:05:00,85.12,85.18,85.06,85.15,17006.0,75.9876,76.0412,75.934,76.0144,17006.0
2018-10-25 15:10:00,85.14,85.22,85.12,85.18,18018.0,76.0054,76.0769,75.9876,76.0412,18018.0
2018-10-25 15:15:00,85.18,85.18,85.0,85.12,49527.0,76.0412,76.0412,75.8805,75.9876,49527.0
2018-10-25 15:20:00,85.12,85.12,84.97,85.06,46724.0,75.9876,75.9876,75.8537,75.934,46724.0
2018-10-25 15:25:00,85.06,85.13,85.05,85.07,33686.0,75.934,75.9965,75.9251,75.943,33686.0
2018-10-25 15:30:00,85.09,85.11,84.91,84.92,56913.0,75.9608,75.9787,75.8001,75.809,56913.0
2018-10-25 15:35:00,84.9,85.02,84.77,84.81,38461.0,75.7912,75.8983,75.6751,75.7109,38461.0
2018-10-25 15:40:00,84.81,84.91,84.72,84.77,45212.0,75.7109,75.8001,75.6305,75.6751,45212.0
2018-10-25 15:45:00,84.77,84.81,84.67,84.75,44050.0,75.6751,75.7109,75.5859,75.6573,44050.0
2018-10-25 15:50:00,84.72,84.73,84.55,84.69,58523.0,75.6305,75.6394,75.4787,75.6037,58523.0
2018-10-25 15:55:00,84.69,84.92,84.66,84.85,132369.0,75.6037,75.809,75.5769,75.7466,132369.0
2018-10-26 09:30:00,84.24,84.77,84.1,84.29,66407.0,75.202,75.6751,75.077,75.2466,66407.0
2018-10-26 09:35:00,84.24,84.6,84.17,84.51,60785.0,75.202,75.5234,75.1395,75.443,60785.0
2018-10-26 09:40:00,84.39,84.51,84.32,84.36,26204.0,75.3359,75.443,75.2734,75.3091,26204.0
2018-10-26 09:45:00,84.4,84.54,84.33,84.33,35895.0,75.3448,75.4698,75.2823,75.2823,35895.0
2018-10-26 09:50:00,84.33,84.55,84.21,84.4,33700.0,75.2823,75.4787,75.1752,75.3448,33700.0
2018-10-26 09:55:00,84.45,84.45,83.84,84.08,85276.0,75.3895,75.3895,74.8449,75.0592,85276.0
2018-10-26 10:00:00,84.06,84.14,83.75,83.85,27850.0,75.0413,75.1127,74.7646,74.8538,27850.0
2018-10-26 10:05:00,83.86,83.91,83.57,83.67,24659.0,74.8628,74.9074,74.6039,74.6932,24659.0
2018-10-26 10:10:00,83.73,83.9,83.58,83.66,29772.0,74.7467,74.8985,74.6128,74.6842,29772.0
2018-10-26 10:15:00,83.64,83.79,83.56,83.58,28879.0,74.6664,74.8003,74.595,74.6128,28879.0
2018-10-26 10:20:00,83.59,83.6,83.42,83.5,21498.0,74.6217,74.6307,74.47,74.5414,21498.0
2018-10-26 10:25:00,83.5,83.76,83.5,83.62,22769.0,74.5414,74.7735,74.5414,74.6485,22769.0
2018-10-26 10:30:00,83.61,83.62,83.28,83.36,28627.0,74.6396,74.6485,74.345,74.4164,28627.0
2018-10-26 10:35:00,83.38,83.58,83.37,83.47,19931.0,74.4343,74.6128,74.4253,74.5146,19931.0
2018-10-26 10:40:00,83.5,83.69,83.48,83.59,15156.0,74.5414,74.711,74.5235,74.6217,15156.0
2018-10-26 10:45:00,83.57,83.66,83.48,83.54,19988.0,74.6039,74.6842,74.5235,74.5771,19988.0
2018-10-26 10:50:00,83.58,83.66,83.53,83.59,18091.0,74.6128,74.6842,74.5682,74.6217,18091.0
2018-10-26 10:55:00,83.61,83.69,83.43,83.45,13321.0,74.6396,74.711,74.4789,74.4968,13321.0
2018-10-26 11:00:00,83.45,83.75,83.42,83.72,18560.0,74.4968,74.7646,74.47,74.7378,18560.0
2018-10-26 11:05:00,83.68,83.97,83.66,83.93,16906.0,74.7021,74.961,74.6842,74.9253,16906.0
2018-10-26 11:10:00,83.96,84.16,83.92,84.13,28111.0,74.952,75.1306,74.9163,75.1038,28111.0
2018-10-26 11:15:00,84.13,84.15,84.0,84.09,17810.0,75.1038,75.1217,74.9878,75.0681,17810.0
2018-10-26 11:20:00,84.08,84.18,83.98,84.15,14867.0,75.0592,75.1484,74.9699,75.1217,14867.0
2018-10-26 11:25:00,84.16,84.28,84.08,84.22,22377.0,75.1306,75.2377,75.0592,75.1842,22377.0
2018-10-26 11:30:00,84.26,84.43,84.22,84.35,14820.0,75.2199,75.3716,75.1842,75.3002,14820.0
2018-10-26 11:35:00,84.4,84.4,84.13,84.18,21931.0,75.3448,75.3448,75.1038,75.1484,21931.0
2018-10-26 11:40:00,84.2,84.25,84.14,84.24,15285.0,75.1663,75.2109,75.1127,75.202,15285.0
2018-10-26 11:45:00,84.21,84.3,84.15,84.2,13340.0,75.1752,75.2556,75.1217,75.1663,13340.0
2018-10-26 11:50:00,84.22,84.38,84.22,84.29,11604.0,75.1842,75.327,75.1842,75.2466,11604.0
2018-10-26 11:55:00,84.25,84.38,84.21,84.21,13973.0,75.2109,75.327,75.1752,75.1752,13973.0
2018-10-26 12:00:00,84.23,84.35,84.17,84.34,20556.0,75.1931,75.3002,75.1395,75.2913,20556.0
2018-10-26 12:05:00,84.35,84.6,84.35,84.6,13617.0,75.3002,75.5234,75.3002,75.5234,13617.0
2018-10-26 12:10:00,84.56,84.58,84.47,84.5,10563.0,75.4877,75.5055,75.4073,75.4341,10563.0
2018-10-26 12:15:00,84.5,84.53,84.42,84.53,9733.0,75.4341,75.4609,75.3627,75.4609,9733.0
2018-10-26 12:20:00,84.52,84.68,84.52,84.65,14084.0,75.452,75.5948,75.452,75.568,14084.0
2018-10-26 12:25:00,84.62,84.76,84.62,84.74,10685.0,75.5412,75.6662,75.5412,75.6484,10685.0
2018-10-26 12:30:00,84.74,84.79,84.62,84.73,12856.0,75.6484,75.693,75.5412,75.6394,12856.0
2018-10-26 12:35:00,84.71,84.71,84.53,84.6,12939.0,75.6216,75.6216,75.4609,75.5234,12939.0
2018-10-26 12:40:00,84.61,84.93,84.59,84.9,20847.0,75.5323,75.818,75.5145,75.7912,20847.0
2018-10-26 12:45:00,84.89,85.02,84.87,84.99,13190.0,75.7823,75.8983,75.7644,75.8715,13190.0
2018-10-26 12:50:00,85.01,85.1,84.94,85.07,22484.0,75.8894,75.9697,75.8269,75.943,22484.0
2018-10-26 12:55:00,85.06,85.06,84.91,84.97,19504.0,75.934,75.934,75.8001,75.8537,19504.0
2018-10-26 13:00:00,84.98,85.18,84.98,85.18,18335.0,75.8626,76.0412,75.8626,76.0412,18335.0
2018-10-26 13:05:00,85.19,85.23,85.01,85.01,25450.0,76.0501,76.0858,75.8894,75.8894,25450.0
2018-10-26 13:10:00,85.03,85.17,84.99,85.07,19470.0,75.9072,76.0322,75.8715,75.943,19470.0
2018-10-26 13:15:00,85.08,85.15,85.0,85.15,20054.0,75.9519,76.0144,75.8805,76.0144,20054.0
2018-10-26 13:20:00,85.12,85.26,85.1,85.17,21327.0,75.9876,76.1126,75.9697,76.0322,21327.0
2018-10-26 13:25:00,85.19,85.3,85.12,85.12,22876.0,76.0501,76.1483,75.9876,75.9876,22876.0
2018-10-26 13:30:00,85.1,85.1,84.97,85.01,20600.0,75.9697,75.9697,75.8537,75.8894,20600.0
2018-10-26 13:35:00,84.99,85.05,84.77,84.8,21068.0,75.8715,75.9251,75.6751,75.7019,21068.0
2018-10-26 13:40:00,84.8,85.16,84.8,85.11,17822.0,75.7019,76.0233,75.7019,75.9787,17822.0
2018-10-26 13:45:00,85.11,85.16,85.01,85.11,15512.0,75.9787,76.0233,75.8894,75.9787,15512.0
2018-10-26 13:50:00,85.14,85.24,85.03,85.22,11218.0,76.0054,76.0947,75.9072,76.0769,11218.0
2018-10-26 13:55:00,85.28,85.35,85.24,85.31,8612.0,76.1304,76.1929,76.0947,76.1572,8612.0
2018-10-26 14:00:00,85.3,85.32,84.98,85.05,19414.0,76.1483,76.1661,75.8626,75.9251,19414.0
2018-10-26 14:05:00,85.03,85.06,84.92,85.02,21189.0,75.9072,75.934,75.809,75.8983,21189.0
2018-10-26 14:10:00,85.02,85.13,84.87,84.94,14512.0,75.8983,75.9965,75.7644,75.8269,14512.0
2018-10-26 14:15:00,84.96,85.02,84.88,84.97,21344.0,75.8448,75.8983,75.7733,75.8537,21344.0
2018-10-26 14:20:00,84.98,85.13,84.92,85.06,22163.0,75.8626,75.9965,75.809,75.934,22163.0
2018-10-26 14:25:00,85.09,85.21,85.04,85.06,12595.0,75.9608,76.0679,75.9162,75.934,12595.0
2018-10-26 14:30:00,85.03,85.11,84.98,85.05,15848.0,75.9072,75.9787,75.8626,75.9251,15848.0
2018-10-26 14:35:00,85.02,85.33,85.02,85.17,13496.0,75.8983,76.1751,75.8983,76.0322,13496.0
2018-10-26 14:40:00,85.21,85.28,85.08,85.16,29455.0,76.0679,76.1304,75.9519,76.0233,29455.0
2018-10-26 14:45:00,85.14,85.21,84.96,85.06,28473.0,76.0054,76.0679,75.8448,75.934,28473.0
2018-10-26 14:50:00,85.08,85.17,84.9,84.93,22715.0,75.9519,76.0322,75.7912,75.818,22715.0
2018-10-26 14:55:00,84.93,84.93,84.42,84.51,58591.0,75.818,75.818,75.3627,75.443,58591.0
2018-10-26 15:00:00,84.51,84.52,84.29,84.31,29191.0,75.443,75.452,75.2466,75.2645,29191.0
2018-10-26 15:05:00,84.32,84.46,84.26,84.43,20069.0,75.2734,75.3984,75.2199,75.3716,20069.0
2018-10-26 15:10:00,84.44,84.54,84.28,84.35,17066.0,75.3805,75.4698,75.2377,75.3002,17066.0
2018-10-26 15:15:00,84.36,84.58,84.35,84.57,72879.0,75.3091,75.5055,75.3002,75.4966,72879.0
2018-10-26 15:20:00,84.53,84.77,84.51,84.51,20786.0,75.4609,75.6751,75.443,75.443,20786.0
2018-10-26 15:25:00,84.51,84.6,84.39,84.52,27539.0,75.443,75.5234,75.3359,75.452,27539.0
2018-10-26 15:30:00,84.52,84.57,84.39,84.57,59740.0,75.452,75.4966,75.3359,75.4966,59740.0
2018-10-26 15:35:00,84.56,84.93,84.53,84.75,55198.0,75.4877,75.818,75.4609,75.6573,55198.0
2018-10-26 15:40:00,84.75,84.83,84.6,84.66,55857.0,75.6573,75.7287,75.5234,75.5769,55857.0
2018-10-26 15:45:00,84.67,85.14,84.65,85.03,60560.0,75.5859,76.0054,75.568,75.9072,60560.0
2018-10-26 15:50:00,85.03,85.34,85.02,85.16,64890.0,75.9072,76.184,75.8983,76.0233,64890.0
2018-10-26 15:55:00,85.16,85.16,84.84,84.93,205043.0,76.0233,76.0233,75.7376,75.818,205043.0
2018-10-29 09:30:00,85.8,86.36,85.69,86.25,25740.0,76.5946,77.0946,76.4964,76.9964,25740.0
2018-10-29 09:35:00,86.31,86.34,86.07,86.26,12163.0,77.0499,77.0767,76.8357,77.0053,12163.0
2018-10-29 09:40:00,86.25,86.33,86.18,86.23,28610.0,76.9964,77.0678,76.9339,76.9785,28610.0
2018-10-29 09:45:00,86.23,86.71,86.22,86.62,22713.0,76.9785,77.407,76.9696,77.3267,22713.0
2018-10-29 09:50:00,86.6,86.64,86.4,86.41,10004.0,77.3088,77.3445,77.1303,77.1392,10004.0
2018-10-29 09:55:00,86.45,86.74,86.43,86.57,14042.0,77.1749,77.4338,77.157,77.282,14042.0
2018-10-29 10:00:00,86.57,86.74,86.53,86.73,23464.0,77.282,77.4338,77.2463,77.4249,23464.0
2018-10-29 10:05:00,86.75,86.85,86.65,86.85,10670.0,77.4427,77.532,77.3534,77.532,10670.0
2018-10-29 10:10:00,86.83,86.86,86.74,86.77,10309.0,77.5141,77.5409,77.4338,77.4606,10309.0
2018-10-29 10:15:00,86.78,86.94,86.78,86.9,10287.0,77.4695,77.6123,77.4695,77.5766,10287.0
2018-10-29 10:20:00,86.9,86.91,86.83,86.88,6458.0,77.5766,77.5855,77.5141,77.5588,6458.0
2018-10-29 10:25:00,86.9,86.94,86.85,86.93,7676.0,77.5766,77.6123,77.532,77.6034,7676.0
2018-10-29 10:30:00,86.92,86.95,86.75,86.78,12362.0,77.5945,77.6213,77.4427,77.4695,12362.0
2018-10-29 10:35:00,86.77,86.77,86.66,86.75,7307.0,77.4606,77.4606,77.3624,77.4427,7307.0
2018-10-29 10:40:00,86.74,86.76,86.64,86.71,6460.0,77.4338,77.4516,77.3445,77.407,6460.0
2018-10-29 10:45:00,86.69,86.73,86.56,86.57,6182.0,77.3891,77.4249,77.2731,77.282,6182.0
2018-10-29 10:50:00,86.61,86.74,86.57,86.62,18695.0,77.3177,77.4338,77.282,77.3267,18695.0
2018-10-29 10:55:00,86.61,86.79,86.6,86.78,21214.0,77.3177,77.4784,77.3088,77.4695,21214.0
2018-10-29 11:00:00,86.78,86.88,86.78,86.81,7700.0,77.4695,77.5588,77.4695,77.4963,7700.0
2018-10-29 11:05:00,86.8,86.89,86.78,86.78,6372.0,77.4873,77.5677,77.4695,77.4695,6372.0
2018-10-29 11:10:00,86.75,86.75,86.66,86.73,10595.0,77.4427,77.4427,77.3624,77.4249,10595.0
2018-10-29 11:15:00,86.73,86.74,86.62,86.65,8018.0,77.4249,77.4338,77.3267,77.3534,8018.0
2018-10-29 11:20:00,86.64,86.79,86.62,86.75,7734.0,77.3445,77.4784,77.3267,77.4427,7734.0
2018-10-29 11:25:00,86.76,86.82,86.74,86.81,8278.0,77.4516,77.5052,77.4338,77.4963,8278.0
2018-10-29 11:30:00,86.81,86.83,86.79,86.8,7435.0,77.4963,77.5141,77.4784,77.4873,7435.0
2018-10-29 11:35:00,86.82,86.88,86.71,86.88,8979.0,77.5052,77.5588,77.407,77.5588,8979.0
2018-10-29 11:40:00,86.87,87.12,86.85,87.06,16908.0,77.5498,77.773,77.532,77.7195,16908.0
2018-10-29 11:45:00,87.07,87.07,86.9,86.9,4916.0,77.7284,77.7284,77.5766,77.5766,4916.0
2018-10-29 11:50:00,86.89,87.01,86.87,86.88,14735.0,77.5677,77.6748,77.5498,77.5588,14735.0
2018-10-29 11:55:00,86.88,86.94,86.82,86.83,29272.0,77.5588,77.6123,77.5052,77.5141,29272.0
2018-10-29 12:00:00,86.84,86.85,86.75,86.78,11736.0,77.5231,77.532,77.4427,77.4695,11736.0
2018-10-29 12:05:00,86.79,86.89,86.78,86.83,17859.0,77.4784,77.5677,77.4695,77.5141,17859.0
2018-10-29 12:10:00,86.82,86.84,86.78,86.8,12672.0,77.5052,77.5231,77.4695,77.4873,12672.0
2018-10-29 12:15:00,86.78,86.87,86.78,86.81,10103.0,77.4695,77.5498,77.4695,77.4963,10103.0
2018-10-29 12:20:00,86.83,86.84,86.78,86.82,11470.0,77.5141,77.5231,77.4695,77.5052,11470.0
2018-10-29 12:25:00,86.82,87.04,86.81,87.03,14095.0,77.5052,77.7016,77.4963,77.6927,14095.0
2018-10-29 12:30:00,87.01,87.13,86.96,87.07,10972.0,77.6748,77.7819,77.6302,77.7284,10972.0
2018-10-29 12:35:00,87.09,87.17,87.06,87.12,10047.0,77.7462,77.8177,77.7195,77.773,10047.0
2018-10-29 12:40:00,87.14,87.21,87.12,87.12,15005.0,77.7909,77.8534,77.773,77.773,15005.0
2018-10-29 12:45:00,87.11,87.15,87.04,87.04,17024.0,77.7641,77.7998,77.7016,77.7016,17024.0
2018-10-29 12:50:00,87.03,87.09,87.01,87.02,6458.0,77.6927,77.7462,77.6748,77.6837,6458.0
2018-10-29 12:55:00,87.01,87.05,86.91,87.0,15224.0,77.6748,77.7105,77.5855,77.6659,15224.0
2018-10-29 13:00:00,86.99,87.17,86.98,87.15,15035.0,77.657,77.8177,77.648,77.7998,15035.0
2018-10-29 13:05:00,87.14,87.22,87.08,87.22,9226.0,77.7909,77.8623,77.7373,77.8623,9226.0
2018-10-29 13:10:00,87.2,87.26,87.12,87.19,9371.0,77.8444,77.898,77.773,77.8355,9371.0
2018-10-29 13:15:00,87.19,87.25,87.12,87.14,8704.0,77.8355,77.8891,77.773,77.7909,8704.0
2018-10-29 13:20:00,87.13,87.17,87.1,87.17,7759.0,77.7819,77.8177,77.7552,77.8177,7759.0
2018-10-29 13:25:00,87.16,87.17,87.09,87.1,9132.0,77.8087,77.8177,77.7462,77.7552,9132.0
2018-10-29 13:30:00,87.1,87.26,87.08,87.25,8064.0,77.7552,77.898,77.7373,77.8891,8064.0
2018-10-29 13:35:00,87.26,87.29,87.13,87.28,10483.0,77.898,77.9248,77.7819,77.9158,10483.0
2018-10-29 13:40:00,87.29,87.32,87.18,87.32,7449.0,77.9248,77.9516,77.8266,77.9516,7449.0
2018-10-29 13:45:00,87.32,87.37,87.14,87.2,13490.0,77.9516,77.9962,77.7909,77.8444,13490.0
2018-10-29 13:50:00,87.2,87.31,87.2,87.23,12947.0,77.8444,77.9426,77.8444,77.8712,12947.0
2018-10-29 13:55:00,87.24,87.25,87.13,87.13,8444.0,77.8801,77.8891,77.7819,77.7819,8444.0
2018-10-29 14:00:00,87.12,87.12,86.94,87.02,9264.0,77.773,77.773,77.6123,77.6837,9264.0
2018-10-29 14:05:00,87.0,87.02,86.95,86.99,10139.0,77.6659,77.6837,77.6213,77.657,10139.0
2018-10-29 14:10:00,86.97,86.97,86.77,86.82,29915.0,77.6391,77.6391,77.4606,77.5052,29915.0
2018-10-29 14:15:00,86.8,86.82,86.66,86.78,16578.0,77.4873,77.5052,77.3624,77.4695,16578.0
2018-10-29 14:20:00,86.78,86.87,86.72,86.83,7366.0,77.4695,77.5498,77.4159,77.5141,7366.0
2018-10-29 14:25:00,86.83,86.94,86.8,86.84,8497.0,77.5141,77.6123,77.4873,77.5231,8497.0
2018-10-29 14:30:00,86.82,86.85,86.66,86.69,10452.0,77.5052,77.532,77.3624,77.3891,10452.0
2018-10-29 14:35:00,86.69,86.8,86.63,86.63,16801.0,77.3891,77.4873,77.3356,77.3356,16801.0
2018-10-29 14:40:00,86.63,86.77,86.63,86.73,30865.0,77.3356,77.4606,77.3356,77.4249,30865.0
2018-10-29 14:45:00,86.72,86.78,86.66,86.7,16193.0,77.4159,77.4695,77.3624,77.3981,16193.0
2018-10-29 14:50:00,86.68,86.69,86.48,86.48,11006.0,77.3802,77.3891,77.2017,77.2017,11006.0
2018-10-29 14:55:00,86.5,86.6,86.47,86.52,21880.0,77.2195,77.3088,77.1928,77.2374,21880.0
2018-10-29 15:00:00,86.54,86.54,86.4,86.46,21537.0,77.2552,77.2552,77.1303,77.1838,21537.0
2018-10-29 15:05:00,86.46,86.5,86.26,86.32,16947.0,77.1838,77.2195,77.0053,77.0588,16947.0
2018-10-29 15:10:00,86.32,86.37,86.04,86.06,15762.0,77.0588,77.1035,76.8089,76.8267,15762.0
2018-10-29 15:15:00,86.06,86.23,85.95,86.14,22015.0,76.8267,76.9785,76.7285,76.8982,22015.0
2018-10-29 15:20:00,86.14,86.22,85.98,86.2,22122.0,76.8982,76.9696,76.7553,76.9517,22122.0
2018-10-29 15:25:00,86.18,86.27,86.1,86.13,22373.0,76.9339,77.0142,76.8624,76.8892,22373.0
2018-10-29 15:30:00,86.1,86.18,85.95,86.11,37468.0,76.8624,76.9339,76.7285,76.8714,37468.0
2018-10-29 15:35:00,86.1,86.12,85.8,85.8,71940.0,76.8624,76.8803,76.5946,76.5946,71940.0
2018-10-29 15:40:00,85.79,85.82,85.57,85.65,55206.0,76.5857,76.6125,76.3893,76.4607,55206.0
2018-10-29 15:45:00,85.65,86.22,85.59,86.11,65728.0,76.4607,76.9696,76.4072,76.8714,65728.0
2018-10-29 15:50:00,86.11,86.31,86.1,86.24,50141.0,76.8714,77.0499,76.8624,76.9874,50141.0
2018-10-29 15:55:00,86.25,86.44,86.06,86.41,169790.0,76.9964,77.166,76.8267,77.1392,169790.0
2018-10-30 09:30:00,86.75,87.08,86.57,86.78,61251.0,77.4427,77.7373,77.282,77.4695,61251.0
2018-10-30 09:35:00,86.7,87.35,86.7,87.35,30994.0,77.3981,77.9783,77.3981,77.9783,30994.0
2018-10-30 09:40:00,87.27,87.71,87.27,87.66,21038.0,77.9069,78.2997,77.9069,78.2551,21038.0
2018-10-30 09:45:00,87.65,87.97,87.59,87.85,37218.0,78.2462,78.5318,78.1926,78.4247,37218.0
2018-10-30 09:50:00,87.78,87.89,87.66,87.88,19497.0,78.3622,78.4604,78.2551,78.4515,19497.0
2018-10-30 09:55:00,87.89,88.42,87.84,88.39,35897.0,78.4604,78.9335,78.4158,78.9068,35897.0
2018-10-30 10:00:00,88.42,88.6,88.34,88.34,57060.0,78.9335,79.0942,78.8621,78.8621,57060.0
2018-10-30 10:05:00,88.31,88.31,87.96,88.05,14764.0,78.8353,78.8353,78.5229,78.6032,14764.0
2018-10-30 10:10:00,88.07,88.38,88.05,88.34,12074.0,78.6211,78.8978,78.6032,78.8621,12074.0
2018-10-30 10:15:00,88.37,88.47,88.21,88.26,21908.0,78.8889,78.9782,78.7461,78.7907,21908.0
2018-10-30 10:20:00,88.23,88.31,88.1,88.2,19451.0,78.7639,78.8353,78.6479,78.7371,19451.0
2018-10-30 10:25:00,88.14,88.28,87.99,87.99,15031.0,78.6836,78.8086,78.5497,78.5497,15031.0
2018-10-30 10:30:00,88.0,88.07,87.84,87.89,23550.0,78.5586,78.6211,78.4158,78.4604,23550.0
2018-10-30 10:35:00,87.86,87.86,87.65,87.8,43363.0,78.4336,78.4336,78.2462,78.3801,43363.0
2018-10-30 10:40:00,87.78,87.84,87.51,87.59,28530.0,78.3622,78.4158,78.1212,78.1926,28530.0
2018-10-30 10:45:00,87.58,87.83,87.56,87.79,17556.0,78.1837,78.4068,78.1658,78.3711,17556.0
2018-10-30 10:50:00,87.84,87.85,87.64,87.67,25072.0,78.4158,78.4247,78.2372,78.264,25072.0
2018-10-30 10:55:00,87.7,87.83,87.66,87.8,33446.0,78.2908,78.4068,78.2551,78.3801,33446.0
2018-10-30 11:00:00,87.81,87.86,87.67,87.85,30700.0,78.389,78.4336,78.264,78.4247,30700.0
2018-10-30 11:05:00,87.86,88.05,87.85,87.98,16202.0,78.4336,78.6032,78.4247,78.5407,16202.0
2018-10-30 11:10:00,87.96,87.98,87.76,87.83,15456.0,78.5229,78.5407,78.3443,78.4068,15456.0
2018-10-30 11:15:00,87.85,87.97,87.77,87.94,12659.0,78.4247,78.5318,78.3533,78.505,12659.0
2018-10-30 11:20:00,87.99,88.08,87.91,88.0,87561.0,78.5497,78.63,78.4783,78.5586,87561.0
2018-10-30 11:25:00,88.01,88.32,88.01,88.26,16193.0,78.5675,78.8443,78.5675,78.7907,16193.0
2018-10-30 11:30:00,88.26,88.4,88.24,88.33,17184.0,78.7907,78.9157,78.7729,78.8532,17184.0
2018-10-30 11:35:00,88.34,88.46,88.31,88.43,11108.0,78.8621,78.9692,78.8353,78.9425,11108.0
2018-10-30 11:40:00,88.42,88.45,88.31,88.42,11427.0,78.9335,78.9603,78.8353,78.9335,11427.0
2018-10-30 11:45:00,88.42,88.54,88.35,88.48,14979.0,78.9335,79.0407,78.871,78.9871,14979.0
2018-10-30 11:50:00,88.48,88.49,88.2,88.23,13187.0,78.9871,78.996,78.7371,78.7639,13187.0
2018-10-30 11:55:00,88.23,88.31,88.16,88.16,8320.0,78.7639,78.8353,78.7014,78.7014,8320.0
2018-10-30 12:00:00,88.2,88.22,88.11,88.16,11027.0,78.7371,78.755,78.6568,78.7014,11027.0
2018-10-30 12:05:00,88.15,88.27,88.13,88.18,11088.0,78.6925,78.7996,78.6747,78.7193,11088.0
2018-10-30 12:10:00,88.19,88.27,88.06,88.12,17173.0,78.7282,78.7996,78.6122,78.6657,17173.0
2018-10-30 12:15:00,88.13,88.22,88.08,88.18,17658.0,78.6747,78.755,78.63,78.7193,17658.0
2018-10-30 12:20:00,88.16,88.18,87.99,88.0,7619.0,78.7014,78.7193,78.5497,78.5586,7619.0
2018-10-30 12:25:00,88.0,88.14,87.99,88.14,10402.0,78.5586,78.6836,78.5497,78.6836,10402.0
2018-10-30 12:30:00,88.15,88.15,87.9,87.9,8215.0,78.6925,78.6925,78.4693,78.4693,8215.0
2018-10-30 12:35:00,87.93,88.06,87.92,88.06,13749.0,78.4961,78.6122,78.4872,78.6122,13749.0
2018-10-30 12:40:00,88.06,88.1,87.98,88.01,14117.0,78.6122,78.6479,78.5407,78.5675,14117.0
2018-10-30 12:45:00,87.99,88.16,87.98,88.11,14533.0,78.5497,78.7014,78.5407,78.6568,14533.0
2018-10-30 12:50:00,88.13,88.15,87.99,87.99,8075.0,78.6747,78.6925,78.5497,78.5497,8075.0
2018-10-30 12:55:00,88.02,88.03,87.88,87.9,19361.0,78.5765,78.5854,78.4515,78.4693,19361.0
2018-10-30 13:00:00,87.9,87.9,87.78,87.78,6950.0,78.4693,78.4693,78.3622,78.3622,6950.0
2018-10-30 13:05:00,87.78,87.88,87.78,87.85,9625.0,78.3622,78.4515,78.3622,78.4247,9625.0
2018-10-30 13:10:00,87.84,87.87,87.79,87.81,9054.0,78.4158,78.4425,78.3711,78.389,9054.0
2018-10-30 13:15:00,87.82,87.97,87.8,87.91,10078.0,78.3979,78.5318,78.3801,78.4783,10078.0
2018-10-30 13:20:00,87.91,87.97,87.87,87.95,14285.0,78.4783,78.5318,78.4425,78.514,14285.0
2018-10-30 13:25:00,87.94,88.0,87.88,87.91,15929.0,78.505,78.5586,78.4515,78.4783,15929.0
2018-10-30 13:30:00,87.9,87.94,87.69,87.7,12556.0,78.4693,78.505,78.2819,78.2908,12556.0
2018-10-30 13:35:00,87.68,87.75,87.63,87.7,12508.0,78.2729,78.3354,78.2283,78.2908,12508.0
2018-10-30 13:40:00,87.71,87.96,87.71,87.96,13208.0,78.2997,78.5229,78.2997,78.5229,13208.0
2018-10-30 13:45:00,88.0,88.04,87.92,88.04,10368.0,78.5586,78.5943,78.4872,78.5943,10368.0
2018-10-30 13:50:00,88.03,88.03,87.92,87.95,12028.0,78.5854,78.5854,78.4872,78.514,12028.0
2018-10-30 13:55:00,87.96,88.17,87.94,88.15,11165.0,78.5229,78.7104,78.505,78.6925,11165.0
2018-10-30 14:00:00,88.18,88.2,87.95,87.98,12708.0,78.7193,78.7371,78.514,78.5407,12708.0
2018-10-30 14:05:00,87.98,88.02,87.88,87.92,9690.0,78.5407,78.5765,78.4515,78.4872,9690.0
2018-10-30 14:10:00,87.91,87.96,87.88,87.91,8730.0,78.4783,78.5229,78.4515,78.4783,8730.0
2018-10-30 14:15:00,87.89,87.94,87.83,87.91,10903.0,78.4604,78.505,78.4068,78.4783,10903.0
2018-10-30 14:20:00,87.92,88.04,87.89,87.97,8460.0,78.4872,78.5943,78.4604,78.5318,8460.0
2018-10-30 14:25:00,87.97,88.04,87.91,87.95,17791.0,78.5318,78.5943,78.4783,78.514,17791.0
2018-10-30 14:30:00,87.94,88.13,87.88,88.11,12115.0,78.505,78.6747,78.4515,78.6568,12115.0
2018-10-30 14:35:00,88.08,88.13,88.08,88.1,7541.0,78.63,78.6747,78.63,78.6479,7541.0
2018-10-30 14:40:00,88.15,88.18,88.04,88.17,11291.0,78.6925,78.7193,78.5943,78.7104,11291.0
2018-10-30 14:45:00,88.17,88.2,88.13,88.2,12833.0,78.7104,78.7371,78.6747,78.7371,12833.0
2018-10-30 14:50:00,88.2,88.48,88.2,88.36,27740.0,78.7371,78.9871,78.7371,78.88,27740.0
2018-10-30 14:55:00,88.38,88.64,88.38,88.58,15995.0,78.8978,79.1299,78.8978,79.0764,15995.0
2018-10-30 15:00:00,88.59,88.59,88.3,88.39,10215.0,79.0853,79.0853,78.8264,78.9068,10215.0
2018-10-30 15:05:00,88.37,88.42,88.29,88.41,10000.0,78.8889,78.9335,78.8175,78.9246,10000.0
2018-10-30 15:10:00,88.43,88.67,88.43,88.59,19418.0,78.9425,79.1567,78.9425,79.0853,19418.0
2018-10-30 15:15:00,88.61,88.68,88.52,88.55,26502.0,79.1032,79.1656,79.0228,79.0496,26502.0
2018-10-30 15:20:00,88.55,88.58,88.44,88.55,24773.0,79.0496,79.0764,78.9514,79.0496,24773.0
2018-10-30 15:25:00,88.55,88.74,88.55,88.67,28166.0,79.0496,79.2192,79.0496,79.1567,28166.0
2018-10-30 15:30:00,88.67,88.72,88.56,88.68,30360.0,79.1567,79.2014,79.0585,79.1656,30360.0
2018-10-30 15:35:00,88.67,88.68,88.57,88.61,34747.0,79.1567,79.1656,79.0674,79.1032,34747.0
2018-10-30 15:40:00,88.63,88.73,88.6,88.65,37198.0,79.121,79.2103,79.0942,79.1389,37198.0
2018-10-30 15:45:00,88.64,88.8,88.59,88.77,45464.0,79.1299,79.2728,79.0853,79.246,45464.0
2018-10-30 15:50:00,88.78,88.96,88.78,88.9,71802.0,79.2549,79.4156,79.2549,79.362,71802.0
2018-10-30 15:55:00,88.89,88.9,88.75,88.8,134347.0,79.3531,79.362,79.2281,79.2728,134347.0
2018-10-31 09:30:00,89.11,89.43,88.69,88.77,36636.0,79.5495,79.8352,79.1746,79.246,36636.0
2018-10-31 09:35:00,88.73,88.73,88.27,88.27,6611.0,79.2103,79.2103,78.7996,78.7996,6611.0
2018-10-31 09:40:00,88.27,88.87,88.27,88.81,9907.0,78.7996,79.3353,78.7996,79.2817,9907.0
2018-10-31 09:45:00,88.8,89.02,88.75,89.02,9061.0,79.2728,79.4692,79.2281,79.4692,9061.0
2018-10-31 09:50:00,89.05,89.33,89.02,89.33,17847.0,79.4959,79.7459,79.4692,79.7459,17847.0
2018-10-31 09:55:00,89.27,89.37,89.18,89.35,11536.0,79.6923,79.7816,79.612,79.7638,11536.0
2018-10-31 10:00:00,89.25,89.36,89.19,89.19,10293.0,79.6745,79.7727,79.6209,79.6209,10293.0
2018-10-31 10:05:00,89.22,89.33,89.17,89.26,15200.0,79.6477,79.7459,79.6031,79.6834,15200.0
2018-10-31 10:10:00,89.26,89.29,89.17,89.28,9400.0,79.6834,79.7102,79.6031,79.7013,9400.0
2018-10-31 10:15:00,89.24,89.43,89.24,89.41,11629.0,79.6656,79.8352,79.6656,79.8173,11629.0
2018-10-31 10:20:00,89.38,89.43,89.22,89.43,11628.0,79.7905,79.8352,79.6477,79.8352,11628.0
2018-10-31 10:25:00,89.41,89.53,89.32,89.32,10401.0,79.8173,79.9244,79.737,79.737,10401.0
2018-10-31 10:30:00,89.36,89.37,89.23,89.31,12007.0,79.7727,79.7816,79.6566,79.7281,12007.0
2018-10-31 10:35:00,89.32,89.35,89.2,89.35,16335.0,79.737,79.7638,79.6299,79.7638,16335.0
2018-10-31 10:40:00,89.37,89.43,89.3,89.43,12419.0,79.7816,79.8352,79.7191,79.8352,12419.0
2018-10-31 10:45:00,89.43,89.51,89.4,89.49,63622.0,79.8352,79.9066,79.8084,79.8887,63622.0
2018-10-31 10:50:00,89.49,89.53,89.43,89.44,35624.0,79.8887,79.9244,79.8352,79.8441,35624.0
2018-10-31 10:55:00,89.42,89.51,89.35,89.49,23234.0,79.8263,79.9066,79.7638,79.8887,23234.0
2018-10-31 11:00:00,89.5,89.52,89.4,89.48,69694.0,79.8977,79.9155,79.8084,79.8798,69694.0
2018-10-31 11:05:00,89.49,89.71,89.49,89.62,10526.0,79.8887,80.0851,79.8887,80.0048,10526.0
2018-10-31 11:10:00,89.66,89.67,89.47,89.52,14603.0,80.0405,80.0494,79.8709,79.9155,14603.0
2018-10-31 11:15:00,89.51,89.61,89.49,89.59,10948.0,79.9066,79.9959,79.8887,79.978,10948.0
2018-10-31 11:20:00,89.6,89.61,89.41,89.43,13736.0,79.9869,79.9959,79.8173,79.8352,13736.0
2018-10-31 11:25:00,89.39,89.56,89.36,89.5,6523.0,79.7995,79.9512,79.7727,79.8977,6523.0
2018-10-31 11:30:00,89.48,89.58,89.43,89.52,8829.0,79.8798,79.9691,79.8352,79.9155,8829.0
2018-10-31 11:35:00,89.54,89.67,89.45,89.66,8336.0,79.9334,80.0494,79.853,80.0405,8336.0
2018-10-31 11:40:00,89.67,89.7,89.54,89.57,10267.0,80.0494,80.0762,79.9334,79.9602,10267.0
2018-10-31 11:45:00,89.56,89.65,89.46,89.49,14191.0,79.9512,80.0316,79.862,79.8887,14191.0
2018-10-31 11:50:00,89.5,89.69,89.48,89.65,9807.0,79.8977,80.0673,79.8798,80.0316,9807.0
2018-10-31 11:55:00,89.62,89.65,89.51,89.56,12206.0,80.0048,80.0316,79.9066,79.9512,12206.0
2018-10-31 12:00:00,89.56,89.58,89.34,89.42,12788.0,79.9512,79.9691,79.7548,79.8263,12788.0
2018-10-31 12:05:00,89.41,89.41,89.31,89.4,7533.0,79.8173,79.8173,79.7281,79.8084,7533.0
2018-10-31 12:10:00,89.38,89.46,89.37,89.43,9313.0,79.7905,79.862,79.7816,79.8352,9313.0
2018-10-31 12:15:00,89.41,89.45,89.33,89.36,8303.0,79.8173,79.853,79.7459,79.7727,8303.0
2018-10-31 12:20:00,89.33,89.41,89.26,89.36,17698.0,79.7459,79.8173,79.6834,79.7727,17698.0
2018-10-31 12:25:00,89.36,89.38,89.3,89.32,9456.0,79.7727,79.7905,79.7191,79.737,9456.0
2018-10-31 12:30:00,89.3,89.33,89.23,89.29,8966.0,79.7191,79.7459,79.6566,79.7102,8966.0
2018-10-31 12:35:00,89.33,89.47,89.31,89.46,13685.0,79.7459,79.8709,79.7281,79.862,13685.0
2018-10-31 12:40:00,89.47,89.59,89.46,89.55,16646.0,79.8709,79.978,79.862,79.9423,16646.0
2018-10-31 12:45:00,89.53,89.61,89.53,89.55,7771.0,79.9244,79.9959,79.9244,79.9423,7771.0
2018-10-31 12:50:00,89.55,89.58,89.46,89.52,13198.0,79.9423,79.9691,79.862,79.9155,13198.0
2018-10-31 12:55:00,89.5,89.56,89.43,89.43,10278.0,79.8977,79.9512,79.8352,79.8352,10278.0
2018-10-31 13:00:00,89.46,89.53,89.4,89.47,8148.0,79.862,79.9244,79.8084,79.8709,8148.0
2018-10-31 13:05:00,89.49,89.52,89.45,89.52,11421.0,79.8887,79.9155,79.853,79.9155,11421.0
2018-10-31 13:10:00,89.53,89.62,89.49,89.53,9805.0,79.9244,80.0048,79.8887,79.9244,9805.0
2018-10-31 13:15:00,89.52,89.63,89.51,89.55,8155.0,79.9155,80.0137,79.9066,79.9423,8155.0
2018-10-31 13:20:00,89.57,89.65,89.56,89.65,5622.0,79.9602,80.0316,79.9512,80.0316,5622.0
2018-10-31 13:25:00,89.65,89.66,89.56,89.56,7216.0,80.0316,80.0405,79.9512,79.9512,7216.0
2018-10-31 13:30:00,89.57,89.64,89.55,89.63,8432.0,79.9602,80.0226,79.9423,80.0137,8432.0
2018-10-31 13:35:00,89.63,89.66,89.55,89.6,8161.0,80.0137,80.0405,79.9423,79.9869,8161.0
2018-10-31 13:40:00,89.61,89.77,89.59,89.77,10107.0,79.9959,80.1387,79.978,80.1387,10107.0
2018-10-31 13:45:00,89.77,89.85,89.75,89.85,7789.0,80.1387,80.2101,80.1208,80.2101,7789.0
2018-10-31 13:50:00,89.85,89.85,89.73,89.76,7253.0,80.2101,80.2101,80.103,80.1298,7253.0
2018-10-31 13:55:00,89.76,89.79,89.7,89.77,9628.0,80.1298,80.1566,80.0762,80.1387,9628.0
2018-10-31 14:00:00,89.78,89.78,89.67,89.73,10731.0,80.1476,80.1476,80.0494,80.103,10731.0
2018-10-31 14:05:00,89.73,89.82,89.7,89.8,11349.0,80.103,80.1833,80.0762,80.1655,11349.0
2018-10-31 14:10:00,89.78,89.85,89.78,89.84,6680.0,80.1476,80.2101,80.1476,80.2012,6680.0
2018-10-31 14:15:00,89.84,89.92,89.82,89.86,11590.0,80.2012,80.2726,80.1833,80.219,11590.0
2018-10-31 14:20:00,89.86,89.93,89.85,89.9,7983.0,80.219,80.2815,80.2101,80.2548,7983.0
2018-10-31 14:25:00,89.92,89.97,89.85,89.95,11976.0,80.2726,80.3172,80.2101,80.2994,11976.0
2018-10-31 14:30:00,89.95,89.95,89.86,89.87,9976.0,80.2994,80.2994,80.219,80.228,9976.0
2018-10-31 14:35:00,89.86,89.91,89.82,89.89,11036.0,80.219,80.2637,80.1833,80.2458,11036.0
2018-10-31 14:40:00,89.89,89.98,89.89,89.94,6711.0,80.2458,80.3262,80.2458,80.2905,6711.0
2018-10-31 14:45:00,89.94,90.0,89.87,89.88,8369.0,80.2905,80.344,80.228,80.2369,8369.0
2018-10-31 14:50:00,89.86,89.92,89.85,89.92,6600.0,80.219,80.2726,80.2101,80.2726,6600.0
2018-10-31 14:55:00,89.93,89.95,89.88,89.91,10662.0,80.2815,80.2994,80.2369,80.2637,10662.0
2018-10-31 15:00:00,89.92,90.05,89.89,90.0,16252.0,80.2726,80.3887,80.2458,80.344,16252.0
2018-10-31 15:05:00,89.99,90.03,89.92,89.92,11842.0,80.3351,80.3708,80.2726,80.2726,11842.0
2018-10-31 15:10:00,89.92,90.02,89.87,90.02,13945.0,80.2726,80.3619,80.228,80.3619,13945.0
2018-10-31 15:15:00,90.02,90.13,89.97,90.05,20721.0,80.3619,80.4601,80.3172,80.3887,20721.0
2018-10-31 15:20:00,90.05,90.07,89.86,89.96,19139.0,80.3887,80.4065,80.219,80.3083,19139.0
2018-10-31 15:25:00,89.97,89.97,89.82,89.89,20092.0,80.3172,80.3172,80.1833,80.2458,20092.0
2018-10-31 15:30:00,89.88,89.91,89.69,89.73,22460.0,80.2369,80.2637,80.0673,80.103,22460.0
2018-10-31 15:35:00,89.73,89.77,89.61,89.61,32117.0,80.103,80.1387,79.9959,79.9959,32117.0
2018-10-31 15:40:00,89.62,89.75,89.62,89.63,31115.0,80.0048,80.1208,80.0048,80.0137,31115.0
2018-10-31 15:45:00,89.63,89.7,89.44,89.46,38834.0,80.0137,80.0762,79.8441,79.862,38834.0
2018-10-31 15:50:00,89.47,89.55,89.46,89.54,38548.0,79.8709,79.9423,79.862,79.9334,38548.0
2018-10-31 15:55:00,89.54,89.58,89.39,89.46,102218.0,79.9334,79.9691,79.7995,79.862,102218.0
2018-11-01 09:30:00,89.66,89.66,89.36,89.46,29398.0,80.0405,80.0405,79.7727,79.862,29398.0
2018-11-01 09:35:00,89.4,89.44,89.27,89.4,11764.0,79.8084,79.8441,79.6923,79.8084,11764.0
2018-11-01 09:40:00,89.39,89.67,89.39,89.58,11547.0,79.7995,80.0494,79.7995,79.9691,11547.0
2018-11-01 09:45:00,89.52,89.7,89.45,89.61,14204.0,79.9155,80.0762,79.853,79.9959,14204.0
2018-11-01 09:50:00,89.6,89.64,89.48,89.57,18505.0,79.9869,80.0226,79.8798,79.9602,18505.0
2018-11-01 09:55:00,89.55,89.57,89.49,89.51,13640.0,79.9423,79.9602,79.8887,79.9066,13640.0
2018-11-01 10:00:00,89.51,89.57,89.41,89.42,20581.0,79.9066,79.9602,79.8173,79.8263,20581.0
2018-11-01 10:05:00,89.43,89.63,89.39,89.59,23966.0,79.8352,80.0137,79.7995,79.978,23966.0
2018-11-01 10:10:00,89.59,89.72,89.53,89.69,16038.0,79.978,80.0941,79.9244,80.0673,16038.0
2018-11-01 10:15:00,89.7,89.7,89.44,89.48,20933.0,80.0762,80.0762,79.8441,79.8798,20933.0
2018-11-01 10:20:00,89.45,89.59,89.42,89.55,54237.0,79.853,79.978,79.8263,79.9423,54237.0
2018-11-01 10:25:00,89.54,89.64,89.54,89.64,17315.0,79.9334,80.0226,79.9334,80.0226,17315.0
2018-11-01 10:30:00,89.64,89.81,89.61,89.77,12195.0,80.0226,80.1744,79.9959,80.1387,12195.0
2018-11-01 10:35:00,89.77,89.89,89.67,89.67,17435.0,80.1387,80.2458,80.0494,80.0494,17435.0
2018-11-01 10:40:00,89.66,89.66,89.54,89.56,13944.0,80.0405,80.0405,79.9334,79.9512,13944.0
2018-11-01 10:45:00,89.56,89.65,89.56,89.62,16080.0,79.9512,80.0316,79.9512,80.0048,16080.0
2018-11-01 10:50:00,89.62,89.67,89.57,89.57,12525.0,80.0048,80.0494,79.9602,79.9602,12525.0
2018-11-01 10:55:00,89.58,89.68,89.56,89.66,17918.0,79.9691,80.0584,79.9512,80.0405,17918.0
2018-11-01 11:00:00,89.67,89.71,89.55,89.62,12398.0,80.0494,80.0851,79.9423,80.0048,12398.0
2018-11-01 11:05:00,89.65,89.65,89.55,89.58,19690.0,80.0316,80.0316,79.9423,79.9691,19690.0
2018-11-01 11:10:00,89.58,89.77,89.55,89.76,11145.0,79.9691,80.1387,79.9423,80.1298,11145.0
2018-11-01 11:15:00,89.77,89.78,89.58,89.7,16617.0,80.1387,80.1476,79.9691,80.0762,16617.0
2018-11-01 11:20:00,89.68,89.78,89.64,89.78,14921.0,80.0584,80.1476,80.0226,80.1476,14921.0
2018-11-01 11:25:00,89.76,89.93,89.76,89.84,18251.0,80.1298,80.2815,80.1298,80.2012,18251.0
2018-11-01 11:30:00,89.87,89.88,89.76,89.76,14922.0,80.228,80.2369,80.1298,80.1298,14922.0
2018-11-01 11:35:00,89.76,89.77,89.57,89.57,15761.0,80.1298,80.1387,79.9602,79.9602,15761.0
2018-11-01 11:40:00,89.58,89.6,89.43,89.51,20801.0,79.9691,79.9869,79.8352,79.9066,20801.0
2018-11-01 11:45:00,89.52,89.64,89.49,89.64,20807.0,79.9155,80.0226,79.8887,80.0226,20807.0
2018-11-01 11:50:00,89.64,89.67,89.58,89.64,13874.0,80.0226,80.0494,79.9691,80.0226,13874.0
2018-11-01 11:55:00,89.67,89.8,89.64,89.76,20934.0,80.0494,80.1655,80.0226,80.1298,20934.0
2018-11-01 12:00:00,89.76,89.77,89.63,89.68,11019.0,80.1298,80.1387,80.0137,80.0584,11019.0
2018-11-01 12:05:00,89.68,89.8,89.68,89.78,9249.0,80.0584,80.1655,80.0584,80.1476,9249.0
2018-11-01 12:10:00,89.76,89.91,89.76,89.84,16920.0,80.1298,80.2637,80.1298,80.2012,16920.0
2018-11-01 12:15:00,89.83,89.84,89.64,89.69,92029.0,80.1923,80.2012,80.0226,80.0673,92029.0
2018-11-01 12:20:00,89.68,89.69,89.43,89.43,13424.0,80.0584,80.0673,79.8352,79.8352,13424.0
2018-11-01 12:25:00,89.42,89.49,89.39,89.39,18757.0,79.8263,79.8887,79.7995,79.7995,18757.0
2018-11-01 12:30:00,89.38,89.44,89.37,89.42,9631.0,79.7905,79.8441,79.7816,79.8263,9631.0
2018-11-01 12:35:00,89.4,89.42,89.38,89.4,11872.0,79.8084,79.8263,79.7905,79.8084,11872.0
2018-11-01 12:40:00,89.39,89.4,89.29,89.34,16243.0,79.7995,79.8084,79.7102,79.7548,16243.0
2018-11-01 12:45:00,89.33,89.33,89.26,89.26,15351.0,79.7459,79.7459,79.6834,79.6834,15351.0
2018-11-01 12:50:00,89.25,89.3,89.16,89.17,20299.0,79.6745,79.7191,79.5941,79.6031,20299.0
2018-11-01 12:55:00,89.16,89.17,89.07,89.1,9385.0,79.5941,79.6031,79.5138,79.5406,9385.0
2018-11-01 13:00:00,89.07,89.07,89.02,89.03,8985.0,79.5138,79.5138,79.4692,79.4781,8985.0
2018-11-01 13:05:00,89.03,89.04,88.85,88.95,29408.0,79.4781,79.487,79.3174,79.4067,29408.0
2018-11-01 13:10:00,88.96,89.06,88.94,89.02,19727.0,79.4156,79.5049,79.3977,79.4692,19727.0
2018-11-01 13:15:00,89.02,89.12,89.01,89.05,11750.0,79.4692,79.5584,79.4602,79.4959,11750.0
2018-11-01 13:20:00,89.05,89.05,88.96,88.97,12444.0,79.4959,79.4959,79.4156,79.4245,12444.0
2018-11-01 13:25:00,88.96,88.96,88.82,88.82,22061.0,79.4156,79.4156,79.2906,79.2906,22061.0
2018-11-01 13:30:00,88.82,88.85,88.61,88.71,36034.0,79.2906,79.3174,79.1032,79.1924,36034.0
2018-11-01 13:35:00,88.71,88.74,88.66,88.69,13146.0,79.1924,79.2192,79.1478,79.1746,13146.0
2018-11-01 13:40:00,88.67,88.7,88.59,88.63,15419.0,79.1567,79.1835,79.0853,79.121,15419.0
2018-11-01 13:45:00,88.66,88.83,88.66,88.77,16338.0,79.1478,79.2996,79.1478,79.246,16338.0
2018-11-01 13:50:00,88.74,88.76,88.67,88.68,9768.0,79.2192,79.2371,79.1567,79.1656,9768.0
2018-11-01 13:55:00,88.66,88.66,88.61,88.61,9147.0,79.1478,79.1478,79.1032,79.1032,9147.0
2018-11-01 14:00:00,88.61,88.64,88.56,88.58,11938.0,79.1032,79.1299,79.0585,79.0764,11938.0
2018-11-01 14:05:00,88.56,88.56,88.48,88.52,19835.0,79.0585,79.0585,78.9871,79.0228,19835.0
2018-11-01 14:10:00,88.52,88.55,88.43,88.44,19837.0,79.0228,79.0496,78.9425,78.9514,19837.0
2018-11-01 14:15:00,88.46,88.59,88.46,88.54,40788.0,78.9692,79.0853,78.9692,79.0407,40788.0
2018-11-01 14:20:00,88.55,88.57,88.52,88.53,12658.0,79.0496,79.0674,79.0228,79.0317,12658.0
2018-11-01 14:25:00,88.54,88.54,88.35,88.35,22924.0,79.0407,79.0407,78.871,78.871,22924.0
2018-11-01 14:30:00,88.36,88.43,88.29,88.3,32217.0,78.88,78.9425,78.8175,78.8264,32217.0
2018-11-01 14:35:00,88.32,88.32,88.22,88.26,18088.0,78.8443,78.8443,78.755,78.7907,18088.0
2018-11-01 14:40:00,88.26,88.36,88.24,88.34,11911.0,78.7907,78.88,78.7729,78.8621,11911.0
2018-11-01 14:45:00,88.35,88.39,88.34,88.34,18737.0,78.871,78.9068,78.8621,78.8621,18737.0
2018-11-01 14:50:00,88.34,88.35,88.25,88.28,18113.0,78.8621,78.871,78.7818,78.8086,18113.0
2018-11-01 14:55:00,88.28,88.32,88.28,88.3,16624.0,78.8086,78.8443,78.8086,78.8264,16624.0
2018-11-01 15:00:00,88.3,88.31,88.24,88.25,14901.0,78.8264,78.8353,78.7729,78.7818,14901.0
2018-11-01 15:05:00,88.25,88.26,88.13,88.24,22468.0,78.7818,78.7907,78.6747,78.7729,22468.0
2018-11-01 15:10:00,88.23,88.25,88.14,88.21,24004.0,78.7639,78.7818,78.6836,78.7461,24004.0
2018-11-01 15:15:00,88.21,88.26,88.16,88.21,19791.0,78.7461,78.7907,78.7014,78.7461,19791.0
2018-11-01 15:20:00,88.22,88.24,88.15,88.22,23501.0,78.755,78.7729,78.6925,78.755,23501.0
2018-11-01 15:25:00,88.22,88.39,88.21,88.37,27704.0,78.755,78.9068,78.7461,78.8889,27704.0
2018-11-01 15:30:00,88.36,88.41,88.25,88.3,48431.0,78.88,78.9246,78.7818,78.8264,48431.0
2018-11-01 15:35:00,88.3,88.34,88.27,88.33,53858.0,78.8264,78.8621,78.7996,78.8532,53858.0
2018-11-01 15:40:00,88.33,88.47,88.31,88.44,41356.0,78.8532,78.9782,78.8353,78.9514,41356.0
2018-11-01 15:45:00,88.43,88.45,88.27,88.27,62412.0,78.9425,78.9603,78.7996,78.7996,62412.0
2018-11-01 15:50:00,88.27,88.31,88.23,88.23,68850.0,78.7996,78.8353,78.7639,78.7639,68850.0
2018-11-01 15:55:00,88.24,88.29,88.07,88.09,157387.0,78.7729,78.8175,78.6211,78.6389,157387.0
2018-11-02 09:30:00,88.26,88.26,87.81,87.92,37989.0,78.7907,78.7907,78.389,78.4872,37989.0
2018-11-02 09:35:00,87.98,88.11,87.84,88.06,7361.0,78.5407,78.6568,78.4158,78.6122,7361.0
2018-11-02 09:40:00,88.07,88.11,87.75,87.82,14279.0,78.6211,78.6568,78.3354,78.3979,14279.0
2018-11-02 09:45:00,87.88,87.88,87.48,87.5,18576.0,78.4515,78.4515,78.0944,78.1122,18576.0
2018-11-02 09:50:00,87.48,87.52,87.3,87.4,21460.0,78.0944,78.1301,77.9337,78.023,21460.0
2018-11-02 09:55:00,87.44,87.7,87.44,87.54,27475.0,78.0587,78.2908,78.0587,78.148,27475.0
2018-11-02 10:00:00,87.55,87.58,87.45,87.48,28021.0,78.1569,78.1837,78.0676,78.0944,28021.0
2018-11-02 10:05:00,87.48,87.88,87.46,87.88,36362.0,78.0944,78.4515,78.0765,78.4515,36362.0
2018-11-02 10:10:00,87.85,88.03,87.84,87.84,32104.0,78.4247,78.5854,78.4158,78.4158,32104.0
2018-11-02 10:15:00,87.84,87.84,87.61,87.67,23738.0,78.4158,78.4158,78.2104,78.264,23738.0
2018-11-02 10:20:00,87.62,87.68,87.42,87.52,20684.0,78.2194,78.2729,78.0408,78.1301,20684.0
2018-11-02 10:25:00,87.51,87.56,87.46,87.46,19933.0,78.1212,78.1658,78.0765,78.0765,19933.0
2018-11-02 10:30:00,87.44,87.49,87.36,87.45,14538.0,78.0587,78.1033,77.9873,78.0676,14538.0
2018-11-02 10:35:00,87.44,87.48,87.28,87.43,27107.0,78.0587,78.0944,77.9158,78.0498,27107.0
2018-11-02 10:40:00,87.43,87.59,87.27,87.52,20029.0,78.0498,78.1926,77.9069,78.1301,20029.0
2018-11-02 10:45:00,87.51,87.54,87.39,87.39,14271.0,78.1212,78.148,78.014,78.014,14271.0
2018-11-02 10:50:00,87.41,87.5,87.4,87.5,9302.0,78.0319,78.1122,78.023,78.1122,9302.0
2018-11-02 10:55:00,87.51,87.56,87.43,87.51,15134.0,78.1212,78.1658,78.0498,78.1212,15134.0
2018-11-02 11:00:00,87.49,87.52,87.41,87.42,16380.0,78.1033,78.1301,78.0319,78.0408,16380.0
2018-11-02 11:05:00,87.4,87.5,87.38,87.45,16798.0,78.023,78.1122,78.0051,78.0676,16798.0
2018-11-02 11:10:00,87.44,87.52,87.38,87.38,14871.0,78.0587,78.1301,78.0051,78.0051,14871.0
2018-11-02 11:15:00,87.37,87.42,87.26,87.32,19427.0,77.9962,78.0408,77.898,77.9516,19427.0
2018-11-02 11:20:00,87.32,87.37,87.25,87.37,12262.0,77.9516,77.9962,77.8891,77.9962,12262.0
2018-11-02 11:25:00,87.37,87.45,87.29,87.34,19083.0,77.9962,78.0676,77.9248,77.9694,19083.0
2018-11-02 11:30:00,87.34,87.42,87.29,87.32,12260.0,77.9694,78.0408,77.9248,77.9516,12260.0
2018-11-02 11:35:00,87.32,87.34,87.16,87.23,16522.0,77.9516,77.9694,77.8087,77.8712,16522.0
2018-11-02 11:40:00,87.24,87.26,87.18,87.23,17623.0,77.8801,77.898,77.8266,77.8712,17623.0
2018-11-02 11:45:00,87.2,87.24,87.15,87.21,11671.0,77.8444,77.8801,77.7998,77.8534,11671.0
2018-11-02 11:50:00,87.22,87.34,87.22,87.3,19893.0,77.8623,77.9694,77.8623,77.9337,19893.0
2018-11-02 11:55:00,87.31,87.34,87.26,87.31,29886.0,77.9426,77.9694,77.898,77.9426,29886.0
2018-11-02 12:00:00,87.32,87.4,87.25,87.28,21844.0,77.9516,78.023,77.8891,77.9158,21844.0
2018-11-02 12:05:00,87.28,87.4,87.27,87.28,17003.0,77.9158,78.023,77.9069,77.9158,17003.0
2018-11-02 12:10:00,87.28,87.3,87.19,87.23,14732.0,77.9158,77.9337,77.8355,77.8712,14732.0
2018-11-02 12:15:00,87.23,87.3,87.2,87.3,17094.0,77.8712,77.9337,77.8444,77.9337,17094.0
2018-11-02 12:20:00,87.3,87.3,87.16,87.16,14145.0,77.9337,77.9337,77.8087,77.8087,14145.0
2018-11-02 12:25:00,87.17,87.17,87.11,87.14,19060.0,77.8177,77.8177,77.7641,77.7909,19060.0
2018-11-02 12:30:00,87.15,87.16,86.91,86.93,21220.0,77.7998,77.8087,77.5855,77.6034,21220.0
2018-11-02 12:35:00,86.93,86.97,86.79,86.84,10903.0,77.6034,77.6391,77.4784,77.5231,10903.0
2018-11-02 12:40:00,86.86,86.87,86.71,86.71,23185.0,77.5409,77.5498,77.407,77.407,23185.0
2018-11-02 12:45:00,86.71,86.76,86.67,86.68,20339.0,77.407,77.4516,77.3713,77.3802,20339.0
2018-11-02 12:50:00,86.71,86.71,86.46,86.46,12704.0,77.407,77.407,77.1838,77.1838,12704.0
2018-11-02 12:55:00,86.47,86.47,86.37,86.41,14391.0,77.1928,77.1928,77.1035,77.1392,14391.0
2018-11-02 13:00:00,86.42,86.49,86.39,86.47,16710.0,77.1481,77.2106,77.1213,77.1928,16710.0
2018-11-02 13:05:00,86.48,86.62,86.45,86.59,16825.0,77.2017,77.3267,77.1749,77.2999,16825.0
2018-11-02 13:10:00,86.61,86.68,86.58,86.67,12605.0,77.3177,77.3802,77.291,77.3713,12605.0
2018-11-02 13:15:00,86.68,86.75,86.65,86.74,10785.0,77.3802,77.4427,77.3534,77.4338,10785.0
2018-11-02 13:20:00,86.74,86.77,86.66,86.74,14253.0,77.4338,77.4606,77.3624,77.4338,14253.0
2018-11-02 13:25:00,86.76,86.77,86.65,86.69,7975.0,77.4516,77.4606,77.3534,77.3891,7975.0
2018-11-02 13:30:00,86.7,86.71,86.63,86.66,8123.0,77.3981,77.407,77.3356,77.3624,8123.0
2018-11-02 13:35:00,86.64,86.68,86.56,86.63,10496.0,77.3445,77.3802,77.2731,77.3356,10496.0
2018-11-02 13:40:00,86.61,86.72,86.54,86.7,11568.0,77.3177,77.4159,77.2552,77.3981,11568.0
2018-11-02 13:45:00,86.69,86.72,86.62,86.63,10243.0,77.3891,77.4159,77.3267,77.3356,10243.0
2018-11-02 13:50:00,86.64,86.64,86.53,86.54,13778.0,77.3445,77.3445,77.2463,77.2552,13778.0
2018-11-02 13:55:00,86.56,86.62,86.52,86.6,10203.0,77.2731,77.3267,77.2374,77.3088,10203.0
2018-11-02 14:00:00,86.61,86.62,86.55,86.55,10316.0,77.3177,77.3267,77.2642,77.2642,10316.0
2018-11-02 14:05:00,86.55,86.68,86.49,86.53,43413.0,77.2642,77.3802,77.2106,77.2463,43413.0
2018-11-02 14:10:00,86.56,86.58,86.47,86.47,6723.0,77.2731,77.291,77.1928,77.1928,6723.0
2018-11-02 14:15:00,86.48,86.56,86.45,86.51,14106.0,77.2017,77.2731,77.1749,77.2285,14106.0
2018-11-02 14:20:00,86.51,86.52,86.47,86.52,12901.0,77.2285,77.2374,77.1928,77.2374,12901.0
2018-11-02 14:25:00,86.51,87.2,86.51,87.12,27480.0,77.2285,77.8444,77.2285,77.773,27480.0
2018-11-02 14:30:00,87.12,87.12,86.81,86.94,22860.0,77.773,77.773,77.4963,77.6123,22860.0
2018-11-02 14:35:00,86.88,86.95,86.8,86.8,11707.0,77.5588,77.6213,77.4873,77.4873,11707.0
2018-11-02 14:40:00,86.79,86.91,86.78,86.83,14245.0,77.4784,77.5855,77.4695,77.5141,14245.0
2018-11-02 14:45:00,86.84,86.89,86.79,86.89,10862.0,77.5231,77.5677,77.4784,77.5677,10862.0
2018-11-02 14:50:00,86.89,86.92,86.83,86.85,13506.0,77.5677,77.5945,77.5141,77.532,13506.0
2018-11-02 14:55:00,86.85,86.94,86.8,86.89,18634.0,77.532,77.6123,77.4873,77.5677,18634.0
2018-11-02 15:00:00,86.89,86.94,86.76,86.91,12489.0,77.5677,77.6123,77.4516,77.5855,12489.0
2018-11-02 15:05:00,86.86,87.01,86.86,86.98,9640.0,77.5409,77.6748,77.5409,77.648,9640.0
2018-11-02 15:10:00,86.98,87.16,86.96,87.1,14104.0,77.648,77.8087,77.6302,77.7552,14104.0
2018-11-02 15:15:00,87.13,87.13,86.97,86.99,18425.0,77.7819,77.7819,77.6391,77.657,18425.0
2018-11-02 15:20:00,87.02,87.1,86.98,87.1,15131.0,77.6837,77.7552,77.648,77.7552,15131.0
2018-11-02 15:25:00,87.1,87.13,86.97,87.04,17640.0,77.7552,77.7819,77.6391,77.7016,17640.0
2018-11-02 15:30:00,87.05,87.07,86.98,87.05,19208.0,77.7105,77.7284,77.648,77.7105,19208.0
2018-11-02 15:35:00,87.06,87.23,86.99,87.2,20382.0,77.7195,77.8712,77.657,77.8444,20382.0
2018-11-02 15:40:00,87.21,87.21,87.05,87.08,34429.0,77.8534,77.8534,77.7105,77.7373,34429.0
2018-11-02 15:45:00,87.07,87.11,86.97,87.02,40398.0,77.7284,77.7641,77.6391,77.6837,40398.0
2018-11-02 15:50:00,87.02,87.14,87.01,87.12,46795.0,77.6837,77.7909,77.6748,77.773,46795.0
2018-11-02 15:55:00,87.11,87.17,86.9,87.0,115769.0,77.7641,77.8177,77.5766,77.6659,115769.0
2018-11-05 09:30:00,87.33,88.13,87.2,88.1,43473.0,77.9605,78.6747,77.8444,78.6479,43473.0
2018-11-05 09:35:00,88.12,88.28,87.96,88.15,23502.0,78.6657,78.8086,78.5229,78.6925,23502.0
2018-11-05 09:40:00,88.17,88.33,88.11,88.17,17240.0,78.7104,78.8532,78.6568,78.7104,17240.0
2018-11-05 09:45:00,88.17,88.34,88.17,88.31,20590.0,78.7104,78.8621,78.7104,78.8353,20590.0
2018-11-05 09:50:00,88.31,88.36,88.11,88.18,9345.0,78.8353,78.88,78.6568,78.7193,9345.0
2018-11-05 09:55:00,88.25,88.25,88.14,88.14,14671.0,78.7818,78.7818,78.6836,78.6836,14671.0
2018-11-05 10:00:00,88.13,88.16,88.0,88.0,7611.0,78.6747,78.7014,78.5586,78.5586,7611.0
2018-11-05 10:05:00,87.97,87.98,87.73,87.81,9108.0,78.5318,78.5407,78.3176,78.389,9108.0
2018-11-05 10:10:00,87.79,87.91,87.73,87.9,8463.0,78.3711,78.4783,78.3176,78.4693,8463.0
2018-11-05 10:15:00,87.91,87.91,87.81,87.83,4300.0,78.4783,78.4783,78.389,78.4068,4300.0
2018-11-05 10:20:00,87.84,87.89,87.83,87.87,6298.0,78.4158,78.4604,78.4068,78.4425,6298.0
2018-11-05 10:25:00,87.87,87.87,87.73,87.75,12639.0,78.4425,78.4425,78.3176,78.3354,12639.0
2018-11-05 10:30:00,87.77,87.9,87.77,87.87,15611.0,78.3533,78.4693,78.3533,78.4425,15611.0
2018-11-05 10:35:00,87.83,87.94,87.82,87.91,21566.0,78.4068,78.505,78.3979,78.4783,21566.0
2018-11-05 10:40:00,87.88,87.99,87.85,87.94,20586.0,78.4515,78.5497,78.4247,78.505,20586.0
2018-11-05 10:45:00,87.9,87.92,87.87,87.92,5671.0,78.4693,78.4872,78.4425,78.4872,5671.0
2018-11-05 10:50:00,87.94,88.06,87.92,88.04,20679.0,78.505,78.6122,78.4872,78.5943,20679.0
2018-11-05 10:55:00,88.04,88.19,88.03,88.17,11863.0,78.5943,78.7282,78.5854,78.7104,11863.0
2018-11-05 11:00:00,88.17,88.17,88.06,88.14,6784.0,78.7104,78.7104,78.6122,78.6836,6784.0
2018-11-05 11:05:00,88.13,88.18,88.02,88.05,5499.0,78.6747,78.7193,78.5765,78.6032,5499.0
2018-11-05 11:10:00,88.04,88.04,87.94,87.95,7807.0,78.5943,78.5943,78.505,78.514,7807.0
2018-11-05 11:15:00,87.94,88.22,87.92,88.15,16129.0,78.505,78.755,78.4872,78.6925,16129.0
2018-11-05 11:20:00,88.15,88.15,87.98,88.01,13949.0,78.6925,78.6925,78.5407,78.5675,13949.0
2018-11-05 11:25:00,88.0,88.12,87.99,88.08,26396.0,78.5586,78.6657,78.5497,78.63,26396.0
2018-11-05 11:30:00,88.08,88.2,88.03,88.17,7902.0,78.63,78.7371,78.5854,78.7104,7902.0
2018-11-05 11:35:00,88.17,88.17,88.08,88.09,7500.0,78.7104,78.7104,78.63,78.6389,7500.0
2018-11-05 11:40:00,88.09,88.09,87.92,87.97,7200.0,78.6389,78.6389,78.4872,78.5318,7200.0
2018-11-05 11:45:00,87.95,88.04,87.94,88.01,9262.0,78.514,78.5943,78.505,78.5675,9262.0
2018-11-05 11:50:00,88.01,88.19,88.0,88.17,18381.0,78.5675,78.7282,78.5586,78.7104,18381.0
2018-11-05 11:55:00,88.16,88.24,88.11,88.17,5460.0,78.7014,78.7729,78.6568,78.7104,5460.0
2018-11-05 12:00:00,88.17,88.19,88.12,88.12,8579.0,78.7104,78.7282,78.6657,78.6657,8579.0
2018-11-05 12:05:00,88.13,88.13,88.07,88.08,3876.0,78.6747,78.6747,78.6211,78.63,3876.0
2018-11-05 12:10:00,88.1,88.12,88.03,88.09,5885.0,78.6479,78.6657,78.5854,78.6389,5885.0
2018-11-05 12:15:00,88.08,88.14,88.04,88.13,5714.0,78.63,78.6836,78.5943,78.6747,5714.0
2018-11-05 12:20:00,88.11,88.15,88.02,88.05,9326.0,78.6568,78.6925,78.5765,78.6032,9326.0
2018-11-05 12:25:00,88.04,88.05,87.96,88.01,6174.0,78.5943,78.6032,78.5229,78.5675,6174.0
2018-11-05 12:30:00,88.01,88.08,87.98,87.98,17376.0,78.5675,78.63,78.5407,78.5407,17376.0
2018-11-05 12:35:00,87.96,88.0,87.94,87.98,7918.0,78.5229,78.5586,78.505,78.5407,7918.0
2018-11-05 12:40:00,87.99,87.99,87.94,87.94,7751.0,78.5497,78.5497,78.505,78.505,7751.0
2018-11-05 12:45:00,87.95,87.96,87.88,87.9,10856.0,78.514,78.5229,78.4515,78.4693,10856.0
2018-11-05 12:50:00,87.9,87.92,87.81,87.84,5854.0,78.4693,78.4872,78.389,78.4158,5854.0
2018-11-05 12:55:00,87.83,87.89,87.83,87.87,5540.0,78.4068,78.4604,78.4068,78.4425,5540.0
2018-11-05 13:00:00,87.89,87.89,87.82,87.82,7164.0,78.4604,78.4604,78.3979,78.3979,7164.0
2018-11-05 13:05:00,87.83,87.83,87.67,87.67,3300.0,78.4068,78.4068,78.264,78.264,3300.0
2018-11-05 13:10:00,87.67,87.82,87.67,87.78,8848.0,78.264,78.3979,78.264,78.3622,8848.0
2018-11-05 13:15:00,87.8,87.84,87.76,87.79,6616.0,78.3801,78.4158,78.3443,78.3711,6616.0
2018-11-05 13:20:00,87.8,87.81,87.71,87.72,6341.0,78.3801,78.389,78.2997,78.3086,6341.0
2018-11-05 13:25:00,87.74,87.75,87.7,87.71,3824.0,78.3265,78.3354,78.2908,78.2997,3824.0
2018-11-05 13:30:00,87.71,87.79,87.67,87.67,8323.0,78.2997,78.3711,78.264,78.264,8323.0
2018-11-05 13:35:00,87.68,87.78,87.66,87.75,7469.0,78.2729,78.3622,78.2551,78.3354,7469.0
2018-11-05 13:40:00,87.78,87.78,87.72,87.75,21338.0,78.3622,78.3622,78.3086,78.3354,21338.0
2018-11-05 13:45:00,87.74,87.89,87.74,87.86,45946.0,78.3265,78.4604,78.3265,78.4336,45946.0
2018-11-05 13:50:00,87.85,87.86,87.74,87.78,32623.0,78.4247,78.4336,78.3265,78.3622,32623.0
2018-11-05 13:55:00,87.78,87.92,87.77,87.88,61745.0,78.3622,78.4872,78.3533,78.4515,61745.0
2018-11-05 14:00:00,87.91,87.97,87.89,87.93,8667.0,78.4783,78.5318,78.4604,78.4961,8667.0
2018-11-05 14:05:00,87.92,87.93,87.8,87.82,8600.0,78.4872,78.4961,78.3801,78.3979,8600.0
2018-11-05 14:10:00,87.81,87.92,87.8,87.87,33336.0,78.389,78.4872,78.3801,78.4425,33336.0
2018-11-05 14:15:00,87.87,87.97,87.85,87.89,16824.0,78.4425,78.5318,78.4247,78.4604,16824.0
2018-11-05 14:20:00,87.89,88.0,87.87,88.0,18568.0,78.4604,78.5586,78.4425,78.5586,18568.0
2018-11-05 14:25:00,88.02,88.08,87.96,87.98,41925.0,78.5765,78.63,78.5229,78.5407,41925.0
2018-11-05 14:30:00,87.98,87.98,87.89,87.9,8023.0,78.5407,78.5407,78.4604,78.4693,8023.0
2018-11-05 14:35:00,87.93,87.99,87.88,87.88,21669.0,78.4961,78.5497,78.4515,78.4515,21669.0
2018-11-05 14:40:00,87.89,87.9,87.87,87.9,10218.0,78.4604,78.4693,78.4425,78.4693,10218.0
2018-11-05 14:45:00,87.9,87.99,87.89,87.91,27467.0,78.4693,78.5497,78.4604,78.4783,27467.0
2018-11-05 14:50:00,87.9,87.99,87.9,87.98,4460.0,78.4693,78.5497,78.4693,78.5407,4460.0
2018-11-05 14:55:00,87.98,88.09,87.97,88.06,7841.0,78.5407,78.6389,78.5318,78.6122,7841.0
2018-11-05 15:00:00,88.08,88.11,88.01,88.04,6618.0,78.63,78.6568,78.5675,78.5943,6618.0
2018-11-05 15:05:00,88.04,88.17,88.04,88.1,8386.0,78.5943,78.7104,78.5943,78.6479,8386.0
2018-11-05 15:10:00,88.11,88.18,88.02,88.03,15461.0,78.6568,78.7193,78.5765,78.5854,15461.0
2018-11-05 15:15:00,88.01,88.04,87.88,87.88,10378.0,78.5675,78.5943,78.4515,78.4515,10378.0
2018-11-05 15:20:00,87.9,87.93,87.8,87.8,10563.0,78.4693,78.4961,78.3801,78.3801,10563.0
2018-11-05 15:25:00,87.8,87.9,87.74,87.88,11307.0,78.3801,78.4693,78.3265,78.4515,11307.0
2018-11-05 15:30:00,87.89,87.9,87.8,87.9,17138.0,78.4604,78.4693,78.3801,78.4693,17138.0
2018-11-05 15:35:00,87.9,87.93,87.85,87.92,16443.0,78.4693,78.4961,78.4247,78.4872,16443.0
2018-11-05 15:40:00,87.93,87.94,87.85,87.85,23144.0,78.4961,78.505,78.4247,78.4247,23144.0
2018-11-05 15:45:00,87.85,87.92,87.83,87.91,30957.0,78.4247,78.4872,78.4068,78.4783,30957.0
2018-11-05 15:50:00,87.91,87.92,87.85,87.91,35179.0,78.4783,78.4872,78.4247,78.4783,35179.0
2018-11-05 15:55:00,87.92,87.93,87.78,87.8,100294.0,78.4872,78.4961,78.3622,78.3801,100294.0
2018-11-06 09:30:00,87.94,88.09,87.82,87.85,25764.0,78.505,78.6389,78.3979,78.4247,25764.0
2018-11-06 09:35:00,87.8,88.18,87.8,88.14,3783.0,78.3801,78.7193,78.3801,78.6836,3783.0
2018-11-06 09:40:00,88.14,88.19,87.96,87.96,5760.0,78.6836,78.7282,78.5229,78.5229,5760.0
2018-11-06 09:45:00,88.01,88.01,87.8,87.81,16889.0,78.5675,78.5675,78.3801,78.389,16889.0
2018-11-06 09:50:00,87.81,87.83,87.72,87.81,6675.0,78.389,78.4068,78.3086,78.389,6675.0
2018-11-06 09:55:00,87.85,87.86,87.75,87.77,6757.0,78.4247,78.4336,78.3354,78.3533,6757.0
2018-11-06 10:00:00,87.72,87.83,87.68,87.71,17824.0,78.3086,78.4068,78.2729,78.2997,17824.0
2018-11-06 10:05:00,87.7,87.71,87.6,87.62,10045.0,78.2908,78.2997,78.2015,78.2194,10045.0
2018-11-06 10:10:00,87.61,87.66,87.15,87.16,61147.0,78.2104,78.2551,77.7998,77.8087,61147.0
2018-11-06 10:15:00,87.15,87.25,87.08,87.2,26940.0,77.7998,77.8891,77.7373,77.8444,26940.0
2018-11-06 10:20:00,87.22,87.38,87.14,87.36,38996.0,77.8623,78.0051,77.7909,77.9873,38996.0
2018-11-06 10:25:00,87.36,87.4,87.13,87.18,31195.0,77.9873,78.023,77.7819,77.8266,31195.0
2018-11-06 10:30:00,87.18,87.18,87.06,87.09,47446.0,77.8266,77.8266,77.7195,77.7462,47446.0
2018-11-06 10:35:00,87.08,87.13,86.82,86.84,43025.0,77.7373,77.7819,77.5052,77.5231,43025.0
2018-11-06 10:40:00,86.83,86.94,86.61,86.88,68155.0,77.5141,77.6123,77.3177,77.5588,68155.0
2018-11-06 10:45:00,86.88,86.99,86.81,86.9,52959.0,77.5588,77.657,77.4963,77.5766,52959.0
2018-11-06 10:50:00,86.93,87.15,86.81,87.12,23436.0,77.6034,77.7998,77.4963,77.773,23436.0
2018-11-06 10:55:00,87.14,87.36,87.1,87.33,11712.0,77.7909,77.9873,77.7552,77.9605,11712.0
2018-11-06 11:00:00,87.36,87.41,87.33,87.34,7988.0,77.9873,78.0319,77.9605,77.9694,7988.0
2018-11-06 11:05:00,87.35,87.42,87.28,87.31,10133.0,77.9783,78.0408,77.9158,77.9426,10133.0
2018-11-06 11:10:00,87.29,87.4,87.25,87.36,10759.0,77.9248,78.023,77.8891,77.9873,10759.0
2018-11-06 11:15:00,87.36,87.41,87.35,87.4,6609.0,77.9873,78.0319,77.9783,78.023,6609.0
2018-11-06 11:20:00,87.37,87.48,87.3,87.46,5030.0,77.9962,78.0944,77.9337,78.0765,5030.0
2018-11-06 11:25:00,87.48,87.55,87.39,87.55,11033.0,78.0944,78.1569,78.014,78.1569,11033.0
2018-11-06 11:30:00,87.51,87.56,87.48,87.5,5885.0,78.1212,78.1658,78.0944,78.1122,5885.0
2018-11-06 11:35:00,87.5,87.58,87.45,87.55,6401.0,78.1122,78.1837,78.0676,78.1569,6401.0
2018-11-06 11:40:00,87.53,87.58,87.51,87.58,4334.0,78.139,78.1837,78.1212,78.1837,4334.0
2018-11-06 11:45:00,87.55,87.6,87.55,87.58,11749.0,78.1569,78.2015,78.1569,78.1837,11749.0
2018-11-06 11:50:00,87.56,87.67,87.53,87.67,6185.0,78.1658,78.264,78.139,78.264,6185.0
2018-11-06 11:55:00,87.69,87.77,87.68,87.77,4689.0,78.2819,78.3533,78.2729,78.3533,4689.0
2018-11-06 12:00:00,87.76,87.76,87.7,87.71,9448.0,78.3443,78.3443,78.2908,78.2997,9448.0
2018-11-06 12:05:00,87.73,87.82,87.71,87.74,8465.0,78.3176,78.3979,78.2997,78.3265,8465.0
2018-11-06 12:10:00,87.77,87.77,87.7,87.7,6707.0,78.3533,78.3533,78.2908,78.2908,6707.0
2018-11-06 12:15:00,87.71,87.76,87.71,87.74,2599.0,78.2997,78.3443,78.2997,78.3265,2599.0
2018-11-06 12:20:00,87.76,87.79,87.74,87.76,9479.0,78.3443,78.3711,78.3265,78.3443,9479.0
2018-11-06 12:25:00,87.75,87.78,87.73,87.77,6130.0,78.3354,78.3622,78.3176,78.3533,6130.0
2018-11-06 12:30:00,87.77,87.84,87.76,87.84,3747.0,78.3533,78.4158,78.3443,78.4158,3747.0
2018-11-06 12:35:00,87.84,87.95,87.84,87.94,5017.0,78.4158,78.514,78.4158,78.505,5017.0
2018-11-06 12:40:00,87.95,87.97,87.89,87.9,7881.0,78.514,78.5318,78.4604,78.4693,7881.0
2018-11-06 12:45:00,87.89,87.91,87.85,87.85,17542.0,78.4604,78.4783,78.4247,78.4247,17542.0
2018-11-06 12:50:00,87.86,87.86,87.62,87.73,23994.0,78.4336,78.4336,78.2194,78.3176,23994.0
2018-11-06 12:55:00,87.72,87.76,87.7,87.7,13146.0,78.3086,78.3443,78.2908,78.2908,13146.0
2018-11-06 13:00:00,87.7,87.75,87.68,87.69,11084.0,78.2908,78.3354,78.2729,78.2819,11084.0
2018-11-06 13:05:00,87.67,87.75,87.66,87.74,16111.0,78.264,78.3354,78.2551,78.3265,16111.0
2018-11-06 13:10:00,87.74,87.79,87.74,87.76,16337.0,78.3265,78.3711,78.3265,78.3443,16337.0
2018-11-06 13:15:00,87.78,87.88,87.78,87.88,3419.0,78.3622,78.4515,78.3622,78.4515,3419.0
2018-11-06 13:20:00,87.88,87.88,87.8,87.82,4673.0,78.4515,78.4515,78.3801,78.3979,4673.0
2018-11-06 13:25:00,87.81,87.82,87.77,87.82,2524.0,78.389,78.3979,78.3533,78.3979,2524.0
2018-11-06 13:30:00,87.81,87.9,87.78,87.88,4555.0,78.389,78.4693,78.3622,78.4515,4555.0
2018-11-06 13:35:00,87.89,87.91,87.87,87.88,3602.0,78.4604,78.4783,78.4425,78.4515,3602.0
2018-11-06 13:40:00,87.87,87.89,87.81,87.82,7580.0,78.4425,78.4604,78.389,78.3979,7580.0
2018-11-06 13:45:00,87.82,87.82,87.75,87.76,13242.0,78.3979,78.3979,78.3354,78.3443,13242.0
2018-11-06 13:50:00,87.76,87.8,87.73,87.76,9774.0,78.3443,78.3801,78.3176,78.3443,9774.0
2018-11-06 13:55:00,87.76,87.88,87.76,87.86,39717.0,78.3443,78.4515,78.3443,78.4336,39717.0
2018-11-06 14:00:00,87.88,88.0,87.86,87.87,17797.0,78.4515,78.5586,78.4336,78.4425,17797.0
2018-11-06 14:05:00,87.85,87.91,87.82,87.84,5742.0,78.4247,78.4783,78.3979,78.4158,5742.0
2018-11-06 14:10:00,87.84,87.85,87.8,87.82,7173.0,78.4158,78.4247,78.3801,78.3979,7173.0
2018-11-06 14:15:00,87.81,87.89,87.78,87.86,9364.0,78.389,78.4604,78.3622,78.4336,9364.0
2018-11-06 14:20:00,87.87,87.87,87.76,87.77,5325.0,78.4425,78.4425,78.3443,78.3533,5325.0
2018-11-06 14:25:00,87.78,87.79,87.67,87.73,11931.0,78.3622,78.3711,78.264,78.3176,11931.0
2018-11-06 14:30:00,87.69,87.74,87.66,87.7,7704.0,78.2819,78.3265,78.2551,78.2908,7704.0
2018-11-06 14:35:00,87.7,87.76,87.68,87.68,6761.0,78.2908,78.3443,78.2729,78.2729,6761.0
2018-11-06 14:40:00,87.67,87.71,87.64,87.69,7449.0,78.264,78.2997,78.2372,78.2819,7449.0
2018-11-06 14:45:00,87.7,87.78,87.7,87.76,9489.0,78.2908,78.3622,78.2908,78.3443,9489.0
2018-11-06 14:50:00,87.74,87.76,87.68,87.68,7177.0,78.3265,78.3443,78.2729,78.2729,7177.0
2018-11-06 14:55:00,87.68,87.7,87.64,87.68,8089.0,78.2729,78.2908,78.2372,78.2729,8089.0
2018-11-06 15:00:00,87.68,87.73,87.59,87.68,11402.0,78.2729,78.3176,78.1926,78.2729,11402.0
2018-11-06 15:05:00,87.66,87.74,87.65,87.72,10206.0,78.2551,78.3265,78.2462,78.3086,10206.0
2018-11-06 15:10:00,87.72,87.74,87.68,87.68,13538.0,78.3086,78.3265,78.2729,78.2729,13538.0
2018-11-06 15:15:00,87.68,87.73,87.65,87.7,13076.0,78.2729,78.3176,78.2462,78.2908,13076.0
2018-11-06 15:20:00,87.69,87.8,87.64,87.75,27746.0,78.2819,78.3801,78.2372,78.3354,27746.0
2018-11-06 15:25:00,87.73,87.74,87.69,87.73,13319.0,78.3176,78.3265,78.2819,78.3176,13319.0
2018-11-06 15:30:00,87.74,87.84,87.74,87.81,23851.0,78.3265,78.4158,78.3265,78.389,23851.0
2018-11-06 15:35:00,87.82,87.85,87.8,87.85,16867.0,78.3979,78.4247,78.3801,78.4247,16867.0
2018-11-06 15:40:00,87.84,87.84,87.59,87.61,84825.0,78.4158,78.4158,78.1926,78.2104,84825.0
2018-11-06 15:45:00,87.6,87.68,87.49,87.68,104497.0,78.2015,78.2729,78.1033,78.2729,104497.0
2018-11-06 15:50:00,87.68,87.95,87.68,87.94,43458.0,78.2729,78.514,78.2729,78.505,43458.0
2018-11-06 15:55:00,87.94,88.0,87.83,87.84,98840.0,78.505,78.5586,78.4068,78.4158,98840.0
2018-11-07 09:30:00,88.3,88.36,87.95,87.95,42021.0,78.8264,78.88,78.514,78.514,42021.0
2018-11-07 09:35:00,87.9,88.43,87.85,88.43,15588.0,78.4693,78.9425,78.4247,78.9425,15588.0
2018-11-07 09:40:00,88.45,88.63,88.34,88.42,16878.0,78.9603,79.121,78.8621,78.9335,16878.0
2018-11-07 09:45:00,88.42,88.44,87.99,88.16,28648.0,78.9335,78.9514,78.5497,78.7014,28648.0
2018-11-07 09:50:00,88.17,88.43,88.12,88.14,27682.0,78.7104,78.9425,78.6657,78.6836,27682.0
2018-11-07 09:55:00,88.18,88.29,88.06,88.06,7267.0,78.7193,78.8175,78.6122,78.6122,7267.0
2018-11-07 10:00:00,88.09,88.28,88.08,88.1,7955.0,78.6389,78.8086,78.63,78.6479,7955.0
2018-11-07 10:05:00,88.07,88.15,87.96,88.15,24859.0,78.6211,78.6925,78.5229,78.6925,24859.0
2018-11-07 10:10:00,88.14,88.26,88.13,88.13,16542.0,78.6836,78.7907,78.6747,78.6747,16542.0
2018-11-07 10:15:00,88.12,88.28,88.12,88.2,7816.0,78.6657,78.8086,78.6657,78.7371,7816.0
2018-11-07 10:20:00,88.15,88.31,88.14,88.2,7223.0,78.6925,78.8353,78.6836,78.7371,7223.0
2018-11-07 10:25:00,88.23,88.37,88.23,88.36,10886.0,78.7639,78.8889,78.7639,78.88,10886.0
2018-11-07 10:30:00,88.4,88.45,88.3,88.41,5495.0,78.9157,78.9603,78.8264,78.9246,5495.0
2018-11-07 10:35:00,88.42,88.63,88.41,88.62,9723.0,78.9335,79.121,78.9246,79.1121,9723.0
2018-11-07 10:40:00,88.61,88.86,88.61,88.86,9403.0,79.1032,79.3263,79.1032,79.3263,9403.0
2018-11-07 10:45:00,88.85,88.91,88.75,88.9,13230.0,79.3174,79.371,79.2281,79.362,13230.0
2018-11-07 10:50:00,88.88,88.96,88.72,88.72,11147.0,79.3442,79.4156,79.2014,79.2014,11147.0
2018-11-07 10:55:00,88.73,88.78,88.7,88.74,4660.0,79.2103,79.2549,79.1835,79.2192,4660.0
2018-11-07 11:00:00,88.74,88.88,88.68,88.78,11633.0,79.2192,79.3442,79.1656,79.2549,11633.0
2018-11-07 11:05:00,88.8,88.86,88.68,88.76,8630.0,79.2728,79.3263,79.1656,79.2371,8630.0
2018-11-07 11:10:00,88.75,88.8,88.62,88.67,9153.0,79.2281,79.2728,79.1121,79.1567,9153.0
2018-11-07 11:15:00,88.68,88.75,88.66,88.7,7729.0,79.1656,79.2281,79.1478,79.1835,7729.0
2018-11-07 11:20:00,88.75,88.79,88.66,88.69,15094.0,79.2281,79.2638,79.1478,79.1746,15094.0
2018-11-07 11:25:00,88.71,88.76,88.69,88.69,9857.0,79.1924,79.2371,79.1746,79.1746,9857.0
2018-11-07 11:30:00,88.71,88.73,88.65,88.69,12330.0,79.1924,79.2103,79.1389,79.1746,12330.0
2018-11-07 11:35:00,88.68,88.71,88.62,88.69,9715.0,79.1656,79.1924,79.1121,79.1746,9715.0
2018-11-07 11:40:00,88.67,88.73,88.66,88.72,8262.0,79.1567,79.2103,79.1478,79.2014,8262.0
2018-11-07 11:45:00,88.72,88.76,88.68,88.74,7852.0,79.2014,79.2371,79.1656,79.2192,7852.0
2018-11-07 11:50:00,88.78,88.92,88.75,88.92,7777.0,79.2549,79.3799,79.2281,79.3799,7777.0
2018-11-07 11:55:00,88.93,88.96,88.87,88.91,7700.0,79.3888,79.4156,79.3353,79.371,7700.0
2018-11-07 12:00:00,88.92,88.94,88.81,88.84,19506.0,79.3799,79.3977,79.2817,79.3085,19506.0
2018-11-07 12:05:00,88.83,88.92,88.78,88.88,12191.0,79.2996,79.3799,79.2549,79.3442,12191.0
2018-11-07 12:10:00,88.88,88.98,88.87,88.92,11232.0,79.3442,79.4335,79.3353,79.3799,11232.0
2018-11-07 12:15:00,88.92,88.96,88.9,88.93,6264.0,79.3799,79.4156,79.362,79.3888,6264.0
2018-11-07 12:20:00,88.95,89.05,88.93,89.04,6780.0,79.4067,79.4959,79.3888,79.487,6780.0
2018-11-07 12:25:00,89.06,89.08,88.91,88.93,7652.0,79.5049,79.5227,79.371,79.3888,7652.0
2018-11-07 12:30:00,88.94,89.04,88.92,89.04,9559.0,79.3977,79.487,79.3799,79.487,9559.0
2018-11-07 12:35:00,89.06,89.09,88.98,88.98,8905.0,79.5049,79.5317,79.4335,79.4335,8905.0
2018-11-07 12:40:00,89.01,89.01,88.97,88.97,4696.0,79.4602,79.4602,79.4245,79.4245,4696.0
2018-11-07 12:45:00,88.99,89.17,88.98,89.11,35040.0,79.4424,79.6031,79.4335,79.5495,35040.0
2018-11-07 12:50:00,89.13,89.3,89.13,89.2,11310.0,79.5674,79.7191,79.5674,79.6299,11310.0
2018-11-07 12:55:00,89.2,89.24,89.09,89.18,14317.0,79.6299,79.6656,79.5317,79.612,14317.0
2018-11-07 13:00:00,89.18,89.2,89.04,89.09,8095.0,79.612,79.6299,79.487,79.5317,8095.0
2018-11-07 13:05:00,89.08,89.09,89.05,89.09,7521.0,79.5227,79.5317,79.4959,79.5317,7521.0
2018-11-07 13:10:00,89.06,89.14,89.03,89.04,8046.0,79.5049,79.5763,79.4781,79.487,8046.0
2018-11-07 13:15:00,89.03,89.05,88.95,89.0,10222.0,79.4781,79.4959,79.4067,79.4513,10222.0
2018-11-07 13:20:00,89.0,89.07,88.98,89.06,8958.0,79.4513,79.5138,79.4335,79.5049,8958.0
2018-11-07 13:25:00,89.08,89.14,89.08,89.08,7025.0,79.5227,79.5763,79.5227,79.5227,7025.0
2018-11-07 13:30:00,89.08,89.09,89.03,89.03,6703.0,79.5227,79.5317,79.4781,79.4781,6703.0
2018-11-07 13:35:00,89.02,89.03,88.98,88.99,7991.0,79.4692,79.4781,79.4335,79.4424,7991.0
2018-11-07 13:40:00,88.98,89.06,88.98,89.01,8465.0,79.4335,79.5049,79.4335,79.4602,8465.0
2018-11-07 13:45:00,88.99,89.03,88.96,89.0,18995.0,79.4424,79.4781,79.4156,79.4513,18995.0
2018-11-07 13:50:00,89.0,89.04,89.0,89.01,4719.0,79.4513,79.487,79.4513,79.4602,4719.0
2018-11-07 13:55:00,89.0,89.12,89.0,89.12,41344.0,79.4513,79.5584,79.4513,79.5584,41344.0
2018-11-07 14:00:00,89.12,89.21,89.12,89.19,6361.0,79.5584,79.6388,79.5584,79.6209,6361.0
2018-11-07 14:05:00,89.19,89.27,89.16,89.25,8656.0,79.6209,79.6923,79.5941,79.6745,8656.0
2018-11-07 14:10:00,89.22,89.31,89.2,89.22,8802.0,79.6477,79.7281,79.6299,79.6477,8802.0
2018-11-07 14:15:00,89.2,89.32,89.2,89.32,9266.0,79.6299,79.737,79.6299,79.737,9266.0
2018-11-07 14:20:00,89.32,89.32,89.22,89.24,8339.0,79.737,79.737,79.6477,79.6656,8339.0
2018-11-07 14:25:00,89.23,89.24,89.14,89.15,8189.0,79.6566,79.6656,79.5763,79.5852,8189.0
2018-11-07 14:30:00,89.17,89.22,89.11,89.18,7437.0,79.6031,79.6477,79.5495,79.612,7437.0
2018-11-07 14:35:00,89.19,89.32,89.19,89.29,7658.0,79.6209,79.737,79.6209,79.7102,7658.0
2018-11-07 14:40:00,89.26,89.27,89.14,89.16,9854.0,79.6834,79.6923,79.5763,79.5941,9854.0
2018-11-07 14:45:00,89.15,89.19,89.05,89.06,7243.0,79.5852,79.6209,79.4959,79.5049,7243.0
2018-11-07 14:50:00,89.07,89.13,89.05,89.09,11295.0,79.5138,79.5674,79.4959,79.5317,11295.0
2018-11-07 14:55:00,89.09,89.17,89.07,89.16,10357.0,79.5317,79.6031,79.5138,79.5941,10357.0
2018-11-07 15:00:00,89.16,89.2,89.11,89.12,5040.0,79.5941,79.6299,79.5495,79.5584,5040.0
2018-11-07 15:05:00,89.13,89.22,89.13,89.2,6756.0,79.5674,79.6477,79.5674,79.6299,6756.0
2018-11-07 15:10:00,89.19,89.31,89.16,89.23,11657.0,79.6209,79.7281,79.5941,79.6566,11657.0
2018-11-07 15:15:00,89.23,89.3,89.21,89.3,8240.0,79.6566,79.7191,79.6388,79.7191,8240.0
2018-11-07 15:20:00,89.32,89.34,89.26,89.27,8720.0,79.737,79.7548,79.6834,79.6923,8720.0
2018-11-07 15:25:00,89.27,89.34,89.23,89.32,12075.0,79.6923,79.7548,79.6566,79.737,12075.0
2018-11-07 15:30:00,89.31,89.45,89.29,89.42,20909.0,79.7281,79.853,79.7102,79.8263,20909.0
2018-11-07 15:35:00,89.42,89.43,89.31,89.31,16554.0,79.8263,79.8352,79.7281,79.7281,16554.0
2018-11-07 15:40:00,89.31,89.33,89.24,89.26,21317.0,79.7281,79.7459,79.6656,79.6834,21317.0
2018-11-07 15:45:00,89.26,89.32,89.19,89.23,30509.0,79.6834,79.737,79.6209,79.6566,30509.0
2018-11-07 15:50:00,89.24,89.33,89.24,89.3,45766.0,79.6656,79.7459,79.6656,79.7191,45766.0
2018-11-07 15:55:00,89.3,89.45,89.28,89.41,214298.0,79.7191,79.853,79.7013,79.8173,214298.0
2018-11-08 09:30:00,89.49,89.87,89.49,89.82,26674.0,79.8887,80.228,79.8887,80.1833,26674.0
2018-11-08 09:35:00,89.88,90.12,89.87,90.04,10746.0,80.2369,80.4511,80.228,80.3797,10746.0
2018-11-08 09:40:00,90.08,90.29,90.08,90.19,8411.0,80.4154,80.6029,80.4154,80.5136,8411.0
2018-11-08 09:45:00,90.16,90.18,89.86,89.93,13503.0,80.4869,80.5047,80.219,80.2815,13503.0
2018-11-08 09:50:00,89.95,89.95,89.8,89.8,6722.0,80.2994,80.2994,80.1655,80.1655,6722.0
2018-11-08 09:55:00,89.86,89.89,89.71,89.8,16049.0,80.219,80.2458,80.0851,80.1655,16049.0
2018-11-08 10:00:00,89.79,89.79,89.65,89.72,6249.0,80.1566,80.1566,80.0316,80.0941,6249.0
2018-11-08 10:05:00,89.73,89.74,89.53,89.67,13807.0,80.103,80.1119,79.9244,80.0494,13807.0
2018-11-08 10:10:00,89.68,89.69,89.54,89.56,9713.0,80.0584,80.0673,79.9334,79.9512,9713.0
2018-11-08 10:15:00,89.57,89.66,89.57,89.62,8600.0,79.9602,80.0405,79.9602,80.0048,8600.0
2018-11-08 10:20:00,89.62,89.63,89.53,89.53,7827.0,80.0048,80.0137,79.9244,79.9244,7827.0
2018-11-08 10:25:00,89.55,89.55,89.33,89.45,39436.0,79.9423,79.9423,79.7459,79.853,39436.0
2018-11-08 10:30:00,89.45,89.49,89.39,89.46,15950.0,79.853,79.8887,79.7995,79.862,15950.0
2018-11-08 10:35:00,89.44,89.47,89.27,89.35,26264.0,79.8441,79.8709,79.6923,79.7638,26264.0
2018-11-08 10:40:00,89.34,89.5,89.23,89.45,48510.0,79.7548,79.8977,79.6566,79.853,48510.0
2018-11-08 10:45:00,89.48,89.7,89.48,89.57,16054.0,79.8798,80.0762,79.8798,79.9602,16054.0
2018-11-08 10:50:00,89.56,89.71,89.54,89.67,29011.0,79.9512,80.0851,79.9334,80.0494,29011.0
2018-11-08 10:55:00,89.69,89.84,89.69,89.79,5993.0,80.0673,80.2012,80.0673,80.1566,5993.0
2018-11-08 11:00:00,89.79,89.84,89.69,89.7,9990.0,80.1566,80.2012,80.0673,80.0762,9990.0
2018-11-08 11:05:00,89.71,89.74,89.67,89.73,5746.0,80.0851,80.1119,80.0494,80.103,5746.0
2018-11-08 11:10:00,89.72,89.73,89.56,89.58,7749.0,80.0941,80.103,79.9512,79.9691,7749.0
2018-11-08 11:15:00,89.57,89.63,89.55,89.55,5722.0,79.9602,80.0137,79.9423,79.9423,5722.0
2018-11-08 11:20:00,89.58,89.6,89.54,89.55,4158.0,79.9691,79.9869,79.9334,79.9423,4158.0
2018-11-08 11:25:00,89.57,89.57,89.52,89.55,5675.0,79.9602,79.9602,79.9155,79.9423,5675.0
2018-11-08 11:30:00,89.55,89.64,89.55,89.56,11633.0,79.9423,80.0226,79.9423,79.9512,11633.0
2018-11-08 11:35:00,89.55,89.59,89.53,89.55,7513.0,79.9423,79.978,79.9244,79.9423,7513.0
2018-11-08 11:40:00,89.55,89.71,89.55,89.69,4615.0,79.9423,80.0851,79.9423,80.0673,4615.0
2018-11-08 11:45:00,89.69,89.8,89.67,89.78,12689.0,80.0673,80.1655,80.0494,80.1476,12689.0
2018-11-08 11:50:00,89.77,89.78,89.74,89.75,7983.0,80.1387,80.1476,80.1119,80.1208,7983.0
2018-11-08 11:55:00,89.76,89.79,89.65,89.66,8456.0,80.1298,80.1566,80.0316,80.0405,8456.0
2018-11-08 12:00:00,89.68,89.69,89.62,89.64,8705.0,80.0584,80.0673,80.0048,80.0226,8705.0
2018-11-08 12:05:00,89.64,89.82,89.63,89.78,15126.0,80.0226,80.1833,80.0137,80.1476,15126.0
2018-11-08 12:10:00,89.79,89.89,89.79,89.89,5702.0,80.1566,80.2458,80.1566,80.2458,5702.0
2018-11-08 12:15:00,89.9,89.98,89.9,89.93,6325.0,80.2548,80.3262,80.2548,80.2815,6325.0
2018-11-08 12:20:00,89.92,89.92,89.81,89.81,4338.0,80.2726,80.2726,80.1744,80.1744,4338.0
2018-11-08 12:25:00,89.82,89.84,89.78,89.81,4879.0,80.1833,80.2012,80.1476,80.1744,4879.0
2018-11-08 12:30:00,89.79,89.88,89.78,89.84,6086.0,80.1566,80.2369,80.1476,80.2012,6086.0
2018-11-08 12:35:00,89.88,89.88,89.85,89.88,2452.0,80.2369,80.2369,80.2101,80.2369,2452.0
2018-11-08 12:40:00,89.88,89.91,89.87,89.88,6485.0,80.2369,80.2637,80.228,80.2369,6485.0
2018-11-08 12:45:00,89.9,90.01,89.85,89.95,25127.0,80.2548,80.353,80.2101,80.2994,25127.0
2018-11-08 12:50:00,89.93,89.94,89.84,89.86,4235.0,80.2815,80.2905,80.2012,80.219,4235.0
2018-11-08 12:55:00,89.85,89.87,89.82,89.83,5278.0,80.2101,80.228,80.1833,80.1923,5278.0
2018-11-08 13:00:00,89.8,89.93,89.8,89.9,7610.0,80.1655,80.2815,80.1655,80.2548,7610.0
2018-11-08 13:05:00,89.89,89.98,89.89,89.98,6565.0,80.2458,80.3262,80.2458,80.3262,6565.0
2018-11-08 13:10:00,89.99,90.03,89.98,89.99,22141.0,80.3351,80.3708,80.3262,80.3351,22141.0
2018-11-08 13:15:00,89.99,90.0,89.91,89.91,7212.0,80.3351,80.344,80.2637,80.2637,7212.0
2018-11-08 13:20:00,89.92,89.94,89.84,89.94,6841.0,80.2726,80.2905,80.2012,80.2905,6841.0
2018-11-08 13:25:00,89.92,89.94,89.9,89.94,5923.0,80.2726,80.2905,80.2548,80.2905,5923.0
2018-11-08 13:30:00,89.93,90.0,89.92,89.99,6445.0,80.2815,80.344,80.2726,80.3351,6445.0
2018-11-08 13:35:00,89.99,90.02,89.99,90.02,8359.0,80.3351,80.3619,80.3351,80.3619,8359.0
2018-11-08 13:40:00,90.03,90.04,89.94,89.95,4838.0,80.3708,80.3797,80.2905,80.2994,4838.0
2018-11-08 13:45:00,89.94,89.96,89.89,89.95,4214.0,80.2905,80.3083,80.2458,80.2994,4214.0
2018-11-08 13:50:00,89.94,89.97,89.93,89.96,3330.0,80.2905,80.3172,80.2815,80.3083,3330.0
2018-11-08 13:55:00,89.96,89.96,89.91,89.93,6224.0,80.3083,80.3083,80.2637,80.2815,6224.0
2018-11-08 14:00:00,89.92,90.02,89.83,89.88,9755.0,80.2726,80.3619,80.1923,80.2369,9755.0
2018-11-08 14:05:00,89.89,90.1,89.89,90.07,7267.0,80.2458,80.4333,80.2458,80.4065,7267.0
2018-11-08 14:10:00,90.07,90.07,89.95,89.99,8562.0,80.4065,80.4065,80.2994,80.3351,8562.0
2018-11-08 14:15:00,89.98,90.05,89.9,89.9,8115.0,80.3262,80.3887,80.2548,80.2548,8115.0
2018-11-08 14:20:00,89.9,89.95,89.89,89.89,5213.0,80.2548,80.2994,80.2458,80.2458,5213.0
2018-11-08 14:25:00,89.87,89.88,89.74,89.78,7319.0,80.228,80.2369,80.1119,80.1476,7319.0
2018-11-08 14:30:00,89.77,89.79,89.71,89.73,9439.0,80.1387,80.1566,80.0851,80.103,9439.0
2018-11-08 14:35:00,89.77,89.8,89.69,89.7,5887.0,80.1387,80.1655,80.0673,80.0762,5887.0
2018-11-08 14:40:00,89.69,89.69,89.59,89.64,6012.0,80.0673,80.0673,79.978,80.0226,6012.0
2018-11-08 14:45:00,89.67,89.76,89.65,89.72,4359.0,80.0494,80.1298,80.0316,80.0941,4359.0
2018-11-08 14:50:00,89.74,89.82,89.7,89.76,8382.0,80.1119,80.1833,80.0762,80.1298,8382.0
2018-11-08 14:55:00,89.76,89.82,89.71,89.73,6319.0,80.1298,80.1833,80.0851,80.103,6319.0
2018-11-08 15:00:00,89.72,89.73,89.63,89.64,13151.0,80.0941,80.103,80.0137,80.0226,13151.0
2018-11-08 15:05:00,89.65,89.76,89.62,89.71,15575.0,80.0316,80.1298,80.0048,80.0851,15575.0
2018-11-08 15:10:00,89.71,89.74,89.61,89.73,11826.0,80.0851,80.1119,79.9959,80.103,11826.0
2018-11-08 15:15:00,89.74,89.82,89.72,89.8,12157.0,80.1119,80.1833,80.0941,80.1655,12157.0
2018-11-08 15:20:00,89.79,89.79,89.72,89.74,7971.0,80.1566,80.1566,80.0941,80.1119,7971.0
2018-11-08 15:25:00,89.74,89.79,89.69,89.69,10650.0,80.1119,80.1566,80.0673,80.0673,10650.0
2018-11-08 15:30:00,89.68,89.74,89.66,89.7,10816.0,80.0584,80.1119,80.0405,80.0762,10816.0
2018-11-08 15:35:00,89.71,89.72,89.58,89.6,13058.0,80.0851,80.0941,79.9691,79.9869,13058.0
2018-11-08 15:40:00,89.64,89.73,89.62,89.73,12912.0,80.0226,80.103,80.0048,80.103,12912.0
2018-11-08 15:45:00,89.73,89.82,89.7,89.78,19293.0,80.103,80.1833,80.0762,80.1476,19293.0
2018-11-08 15:50:00,89.78,89.83,89.74,89.75,25272.0,80.1476,80.1923,80.1119,80.1208,25272.0
2018-11-08 15:55:00,89.76,89.93,89.69,89.89,181013.0,80.1298,80.2815,80.0673,80.2458,181013.0
2018-11-09 09:30:00,89.73,89.94,89.73,89.82,21612.0,80.103,80.2905,80.103,80.1833,21612.0
2018-11-09 09:35:00,89.89,90.05,89.84,90.05,8010.0,80.2458,80.3887,80.2012,80.3887,8010.0
2018-11-09 09:40:00,89.97,90.19,89.89,90.19,5877.0,80.3172,80.5136,80.2458,80.5136,5877.0
2018-11-09 09:45:00,90.21,90.42,90.18,90.37,9839.0,80.5315,80.719,80.5047,80.6743,9839.0
2018-11-09 09:50:00,90.36,90.36,90.18,90.24,9990.0,80.6654,80.6654,80.5047,80.5583,9990.0
2018-11-09 09:55:00,90.25,90.34,90.25,90.28,4859.0,80.5672,80.6475,80.5672,80.594,4859.0
2018-11-09 10:00:00,90.33,90.34,90.16,90.23,37085.0,80.6386,80.6475,80.4869,80.5493,37085.0
2018-11-09 10:05:00,90.23,90.31,90.21,90.22,30947.0,80.5493,80.6208,80.5315,80.5404,30947.0
2018-11-09 10:10:00,90.21,90.23,90.15,90.17,21595.0,80.5315,80.5493,80.4779,80.4958,21595.0
2018-11-09 10:15:00,90.17,90.19,90.1,90.16,19586.0,80.4958,80.5136,80.4333,80.4869,19586.0
2018-11-09 10:20:00,90.16,90.23,90.08,90.2,18300.0,80.4869,80.5493,80.4154,80.5226,18300.0
2018-11-09 10:25:00,90.25,90.39,90.25,90.32,6949.0,80.5672,80.6922,80.5672,80.6297,6949.0
2018-11-09 10:30:00,90.33,90.33,90.18,90.21,7713.0,80.6386,80.6386,80.5047,80.5315,7713.0
2018-11-09 10:35:00,90.18,90.23,90.14,90.19,8516.0,80.5047,80.5493,80.469,80.5136,8516.0
2018-11-09 10:40:00,90.15,90.29,90.15,90.21,6362.0,80.4779,80.6029,80.4779,80.5315,6362.0
2018-11-09 10:45:00,90.19,90.24,90.14,90.15,7416.0,80.5136,80.5583,80.469,80.4779,7416.0
2018-11-09 10:50:00,90.14,90.14,89.98,90.05,7318.0,80.469,80.469,80.3262,80.3887,7318.0
2018-11-09 10:55:00,90.05,90.1,89.94,89.97,5164.0,80.3887,80.4333,80.2905,80.3172,5164.0
2018-11-09 11:00:00,89.98,90.03,89.93,89.93,5235.0,80.3262,80.3708,80.2815,80.2815,5235.0
2018-11-09 11:05:00,89.95,89.97,89.85,89.96,3329.0,80.2994,80.3172,80.2101,80.3083,3329.0
2018-11-09 11:10:00,89.95,90.03,89.91,89.98,7678.0,80.2994,80.3708,80.2637,80.3262,7678.0
2018-11-09 11:15:00,90.0,90.07,89.99,90.03,4707.0,80.344,80.4065,80.3351,80.3708,4707.0
2018-11-09 11:20:00,90.02,90.14,90.02,90.1,5234.0,80.3619,80.469,80.3619,80.4333,5234.0
2018-11-09 11:25:00,90.09,90.16,90.06,90.14,4493.0,80.4244,80.4869,80.3976,80.469,4493.0
2018-11-09 11:30:00,90.12,90.17,90.09,90.11,5184.0,80.4511,80.4958,80.4244,80.4422,5184.0
2018-11-09 11:35:00,90.12,90.19,90.06,90.16,8559.0,80.4511,80.5136,80.3976,80.4869,8559.0
2018-11-09 11:40:00,90.17,90.18,90.04,90.11,4787.0,80.4958,80.5047,80.3797,80.4422,4787.0
2018-11-09 11:45:00,90.09,90.11,89.92,89.92,6658.0,80.4244,80.4422,80.2726,80.2726,6658.0
2018-11-09 11:50:00,89.9,89.91,89.84,89.91,4900.0,80.2548,80.2637,80.2012,80.2637,4900.0
2018-11-09 11:55:00,89.91,89.91,89.84,89.89,6333.0,80.2637,80.2637,80.2012,80.2458,6333.0
2018-11-09 12:00:00,89.9,89.95,89.84,89.86,8300.0,80.2548,80.2994,80.2012,80.219,8300.0
2018-11-09 12:05:00,89.86,90.04,89.85,90.02,10272.0,80.219,80.3797,80.2101,80.3619,10272.0
2018-11-09 12:10:00,90.01,90.07,89.95,89.96,17243.0,80.353,80.4065,80.2994,80.3083,17243.0
2018-11-09 12:15:00,89.97,89.97,89.88,89.92,3640.0,80.3172,80.3172,80.2369,80.2726,3640.0
2018-11-09 12:20:00,89.92,89.92,89.79,89.9,8812.0,80.2726,80.2726,80.1566,80.2548,8812.0
2018-11-09 12:25:00,89.91,89.96,89.88,89.88,5221.0,80.2637,80.3083,80.2369,80.2369,5221.0
2018-11-09 12:30:00,89.87,89.95,89.84,89.94,7031.0,80.228,80.2994,80.2012,80.2905,7031.0
2018-11-09 12:35:00,89.94,90.02,89.94,89.97,6879.0,80.2905,80.3619,80.2905,80.3172,6879.0
2018-11-09 12:40:00,89.97,90.05,89.96,90.03,5425.0,80.3172,80.3887,80.3083,80.3708,5425.0
2018-11-09 12:45:00,90.02,90.08,90.0,90.02,4847.0,80.3619,80.4154,80.344,80.3619,4847.0
2018-11-09 12:50:00,90.0,90.04,89.93,89.95,6972.0,80.344,80.3797,80.2815,80.2994,6972.0
2018-11-09 12:55:00,89.95,89.95,89.89,89.93,3867.0,80.2994,80.2994,80.2458,80.2815,3867.0
2018-11-09 13:00:00,89.92,89.92,89.85,89.86,2376.0,80.2726,80.2726,80.2101,80.219,2376.0
2018-11-09 13:05:00,89.87,90.01,89.87,89.97,9945.0,80.228,80.353,80.228,80.3172,9945.0
2018-11-09 13:10:00,89.98,90.03,89.95,89.95,6028.0,80.3262,80.3708,80.2994,80.2994,6028.0
2018-11-09 13:15:00,89.94,89.99,89.89,89.94,5982.0,80.2905,80.3351,80.2458,80.2905,5982.0
2018-11-09 13:20:00,89.94,90.03,89.9,90.02,5810.0,80.2905,80.3708,80.2548,80.3619,5810.0
2018-11-09 13:25:00,90.02,90.08,90.02,90.08,3349.0,80.3619,80.4154,80.3619,80.4154,3349.0
2018-11-09 13:30:00,90.05,90.06,89.92,89.95,7654.0,80.3887,80.3976,80.2726,80.2994,7654.0
2018-11-09 13:35:00,89.97,90.06,89.97,90.06,4220.0,80.3172,80.3976,80.3172,80.3976,4220.0
2018-11-09 13:40:00,90.07,90.07,89.96,89.96,4553.0,80.4065,80.4065,80.3083,80.3083,4553.0
2018-11-09 13:45:00,89.95,89.95,89.77,89.83,7776.0,80.2994,80.2994,80.1387,80.1923,7776.0
2018-11-09 13:50:00,89.83,89.9,89.82,89.9,4527.0,80.1923,80.2548,80.1833,80.2548,4527.0
2018-11-09 13:55:00,89.88,89.93,89.85,89.85,4568.0,80.2369,80.2815,80.2101,80.2101,4568.0
2018-11-09 14:00:00,89.84,89.96,89.84,89.96,4883.0,80.2012,80.3083,80.2012,80.3083,4883.0
2018-11-09 14:05:00,89.95,90.0,89.84,89.84,5889.0,80.2994,80.344,80.2012,80.2012,5889.0
2018-11-09 14:10:00,89.84,89.91,89.8,89.9,6744.0,80.2012,80.2637,80.1655,80.2548,6744.0
2018-11-09 14:15:00,89.89,89.92,89.81,89.81,6330.0,80.2458,80.2726,80.1744,80.1744,6330.0
2018-11-09 14:20:00,89.81,89.85,89.76,89.84,4211.0,80.1744,80.2101,80.1298,80.2012,4211.0
2018-11-09 14:25:00,89.85,89.92,89.84,89.85,5336.0,80.2101,80.2726,80.2012,80.2101,5336.0
2018-11-09 14:30:00,89.87,90.0,89.87,89.99,6534.0,80.228,80.344,80.228,80.3351,6534.0
2018-11-09 14:35:00,89.99,90.02,89.95,90.0,5347.0,80.3351,80.3619,80.2994,80.344,5347.0
2018-11-09 14:40:00,90.02,90.07,89.99,89.99,7141.0,80.3619,80.4065,80.3351,80.3351,7141.0
2018-11-09 14:45:00,89.99,90.03,89.93,89.98,6783.0,80.3351,80.3708,80.2815,80.3262,6783.0
2018-11-09 14:50:00,89.99,90.19,89.98,90.15,23400.0,80.3351,80.5136,80.3262,80.4779,23400.0
2018-11-09 14:55:00,90.17,90.29,90.15,90.19,9258.0,80.4958,80.6029,80.4779,80.5136,9258.0
2018-11-09 15:00:00,90.21,90.23,90.11,90.16,6430.0,80.5315,80.5493,80.4422,80.4869,6430.0
2018-11-09 15:05:00,90.16,90.23,90.14,90.2,8388.0,80.4869,80.5493,80.469,80.5226,8388.0
2018-11-09 15:10:00,90.18,90.26,90.12,90.25,9496.0,80.5047,80.5761,80.4511,80.5672,9496.0
2018-11-09 15:15:00,90.27,90.34,90.21,90.33,10335.0,80.5851,80.6475,80.5315,80.6386,10335.0
2018-11-09 15:20:00,90.33,90.54,90.26,90.48,13420.0,80.6386,80.8261,80.5761,80.7725,13420.0
2018-11-09 15:25:00,90.44,90.48,90.41,90.45,13737.0,80.7368,80.7725,80.71,80.7457,13737.0
2018-11-09 15:30:00,90.44,90.49,90.4,90.46,16250.0,80.7368,80.7815,80.7011,80.7547,16250.0
2018-11-09 15:35:00,90.45,90.5,90.41,90.46,19470.0,80.7457,80.7904,80.71,80.7547,19470.0
2018-11-09 15:40:00,90.47,90.6,90.47,90.6,26006.0,80.7636,80.8797,80.7636,80.8797,26006.0
2018-11-09 15:45:00,90.61,90.65,90.45,90.45,31663.0,80.8886,80.9243,80.7457,80.7457,31663.0
2018-11-09 15:50:00,90.45,90.71,90.45,90.7,47961.0,80.7457,80.9778,80.7457,80.9689,47961.0
2018-11-09 15:55:00,90.7,90.72,90.45,90.46,86357.0,80.9689,80.9868,80.7457,80.7547,86357.0
2018-11-12 09:30:00,90.6,90.97,90.46,90.87,29609.0,80.8797,81.21,80.7547,81.1207,29609.0
2018-11-12 09:35:00,90.87,91.07,90.78,91.0,21165.0,81.1207,81.2992,81.0403,81.2367,21165.0
2018-11-12 09:40:00,91.11,91.22,90.89,91.12,12327.0,81.3349,81.4331,81.1385,81.3439,12327.0
2018-11-12 09:45:00,91.16,91.28,91.0,91.04,4907.0,81.3796,81.4867,81.2367,81.2724,4907.0
2018-11-12 09:50:00,91.05,91.24,90.98,91.15,7304.0,81.2814,81.451,81.2189,81.3706,7304.0
2018-11-12 09:55:00,91.15,91.26,91.13,91.25,3708.0,81.3706,81.4688,81.3528,81.4599,3708.0
2018-11-12 10:00:00,91.27,91.38,91.12,91.37,9684.0,81.4778,81.576,81.3439,81.567,9684.0
2018-11-12 10:05:00,91.39,91.57,91.38,91.53,16013.0,81.5849,81.7456,81.576,81.7099,16013.0
2018-11-12 10:10:00,91.53,91.53,91.35,91.35,10651.0,81.7099,81.7099,81.5492,81.5492,10651.0
2018-11-12 10:15:00,91.35,91.55,91.33,91.55,19775.0,81.5492,81.7277,81.5313,81.7277,19775.0
2018-11-12 10:20:00,91.56,91.73,91.52,91.71,23353.0,81.7367,81.8884,81.7009,81.8706,23353.0
2018-11-12 10:25:00,91.7,91.79,91.69,91.77,9197.0,81.8616,81.942,81.8527,81.9241,9197.0
2018-11-12 10:30:00,91.73,91.8,91.66,91.66,7323.0,81.8884,81.9509,81.8259,81.8259,7323.0
2018-11-12 10:35:00,91.66,91.71,91.51,91.54,13563.0,81.8259,81.8706,81.692,81.7188,13563.0
2018-11-12 10:40:00,91.52,91.6,91.48,91.6,10551.0,81.7009,81.7724,81.6652,81.7724,10551.0
2018-11-12 10:45:00,91.59,91.68,91.52,91.56,7166.0,81.7634,81.8438,81.7009,81.7367,7166.0
2018-11-12 10:50:00,91.56,91.59,91.47,91.47,9043.0,81.7367,81.7634,81.6563,81.6563,9043.0
2018-11-12 10:55:00,91.48,91.59,91.47,91.57,9030.0,81.6652,81.7634,81.6563,81.7456,9030.0
2018-11-12 11:00:00,91.56,91.59,91.44,91.57,9420.0,81.7367,81.7634,81.6295,81.7456,9420.0
2018-11-12 11:05:00,91.55,91.66,91.52,91.63,8406.0,81.7277,81.8259,81.7009,81.7991,8406.0
2018-11-12 11:10:00,91.66,91.66,91.54,91.54,10286.0,81.8259,81.8259,81.7188,81.7188,10286.0
2018-11-12 11:15:00,91.51,91.53,91.44,91.48,11757.0,81.692,81.7099,81.6295,81.6652,11757.0
2018-11-12 11:20:00,91.5,91.63,91.49,91.59,11021.0,81.6831,81.7991,81.6742,81.7634,11021.0
2018-11-12 11:25:00,91.59,91.6,91.49,91.52,6909.0,81.7634,81.7724,81.6742,81.7009,6909.0
2018-11-12 11:30:00,91.52,91.53,91.46,91.51,11036.0,81.7009,81.7099,81.6474,81.692,11036.0
2018-11-12 11:35:00,91.53,91.54,91.45,91.46,6213.0,81.7099,81.7188,81.6385,81.6474,6213.0
2018-11-12 11:40:00,91.48,91.67,91.48,91.66,31927.0,81.6652,81.8349,81.6652,81.8259,31927.0
2018-11-12 11:45:00,91.65,91.72,91.61,91.65,10595.0,81.817,81.8795,81.7813,81.817,10595.0
2018-11-12 11:50:00,91.64,91.67,91.47,91.63,162150.0,81.8081,81.8349,81.6563,81.7991,162150.0
2018-11-12 11:55:00,91.64,91.74,91.62,91.68,15258.0,81.8081,81.8973,81.7902,81.8438,15258.0
2018-11-12 12:00:00,91.66,91.68,91.58,91.65,11346.0,81.8259,81.8438,81.7545,81.817,11346.0
2018-11-12 12:05:00,91.66,91.76,91.64,91.7,12965.0,81.8259,81.9152,81.8081,81.8616,12965.0
2018-11-12 12:10:00,91.72,91.73,91.64,91.73,18086.0,81.8795,81.8884,81.8081,81.8884,18086.0
2018-11-12 12:15:00,91.72,91.82,91.71,91.75,16675.0,81.8795,81.9688,81.8706,81.9063,16675.0
2018-11-12 12:20:00,91.74,91.81,91.66,91.78,17555.0,81.8973,81.9598,81.8259,81.933,17555.0
2018-11-12 12:25:00,91.76,91.79,91.74,91.79,5856.0,81.9152,81.942,81.8973,81.942,5856.0
2018-11-12 12:30:00,91.79,91.79,91.59,91.61,8262.0,81.942,81.942,81.7634,81.7813,8262.0
2018-11-12 12:35:00,91.59,91.67,91.57,91.57,7994.0,81.7634,81.8349,81.7456,81.7456,7994.0
2018-11-12 12:40:00,91.59,91.66,91.57,91.65,11028.0,81.7634,81.8259,81.7456,81.817,11028.0
2018-11-12 12:45:00,91.64,91.64,91.56,91.58,8255.0,81.8081,81.8081,81.7367,81.7545,8255.0
2018-11-12 12:50:00,91.6,91.62,91.43,91.43,8494.0,81.7724,81.7902,81.6206,81.6206,8494.0
2018-11-12 12:55:00,91.43,91.5,91.35,91.35,12943.0,81.6206,81.6831,81.5492,81.5492,12943.0
2018-11-12 13:00:00,91.34,91.38,91.26,91.28,6171.0,81.5403,81.576,81.4688,81.4867,6171.0
2018-11-12 13:05:00,91.28,91.28,91.14,91.16,10884.0,81.4867,81.4867,81.3617,81.3796,10884.0
2018-11-12 13:10:00,91.17,91.19,90.92,90.94,16404.0,81.3885,81.4063,81.1653,81.1832,16404.0
2018-11-12 13:15:00,90.94,90.98,90.81,90.82,11685.0,81.1832,81.2189,81.0671,81.076,11685.0
2018-11-12 13:20:00,90.82,90.84,90.77,90.79,12783.0,81.076,81.0939,81.0314,81.0493,12783.0
2018-11-12 13:25:00,90.8,90.97,90.8,90.92,14914.0,81.0582,81.21,81.0582,81.1653,14914.0
2018-11-12 13:30:00,90.94,91.12,90.91,91.1,12622.0,81.1832,81.3439,81.1564,81.326,12622.0
2018-11-12 13:35:00,91.09,91.09,90.97,90.98,16533.0,81.3171,81.3171,81.21,81.2189,16533.0
2018-11-12 13:40:00,90.99,91.0,90.88,90.88,5586.0,81.2278,81.2367,81.1296,81.1296,5586.0
2018-11-12 13:45:00,90.87,90.91,90.77,90.9,8069.0,81.1207,81.1564,81.0314,81.1475,8069.0
2018-11-12 13:50:00,90.91,91.17,90.9,91.12,10214.0,81.1564,81.3885,81.1475,81.3439,10214.0
2018-11-12 13:55:00,91.11,91.13,91.07,91.09,9724.0,81.3349,81.3528,81.2992,81.3171,9724.0
2018-11-12 14:00:00,91.08,91.17,91.06,91.17,7445.0,81.3082,81.3885,81.2903,81.3885,7445.0
2018-11-12 14:05:00,91.16,91.17,91.08,91.11,8477.0,81.3796,81.3885,81.3082,81.3349,8477.0
2018-11-12 14:10:00,91.11,91.25,91.11,91.18,11278.0,81.3349,81.4599,81.3349,81.3974,11278.0
2018-11-12 14:15:00,91.17,91.31,91.17,91.25,7773.0,81.3885,81.5135,81.3885,81.4599,7773.0
2018-11-12 14:20:00,91.27,91.27,91.19,91.25,8377.0,81.4778,81.4778,81.4063,81.4599,8377.0
2018-11-12 14:25:00,91.26,91.27,91.13,91.14,11350.0,81.4688,81.4778,81.3528,81.3617,11350.0
2018-11-12 14:30:00,91.16,91.2,91.08,91.09,6998.0,81.3796,81.4153,81.3082,81.3171,6998.0
2018-11-12 14:35:00,91.08,91.12,90.96,91.03,10137.0,81.3082,81.3439,81.201,81.2635,10137.0
2018-11-12 14:40:00,91.04,91.16,91.04,91.15,9567.0,81.2724,81.3796,81.2724,81.3706,9567.0
2018-11-12 14:45:00,91.17,91.29,91.17,91.26,8481.0,81.3885,81.4956,81.3885,81.4688,8481.0
2018-11-12 14:50:00,91.24,91.24,91.13,91.16,8712.0,81.451,81.451,81.3528,81.3796,8712.0
2018-11-12 14:55:00,91.15,91.16,91.08,91.08,8571.0,81.3706,81.3796,81.3082,81.3082,8571.0
2018-11-12 15:00:00,91.07,91.19,91.06,91.1,10081.0,81.2992,81.4063,81.2903,81.326,10081.0
2018-11-12 15:05:00,91.08,91.08,91.01,91.03,6298.0,81.3082,81.3082,81.2457,81.2635,6298.0
2018-11-12 15:10:00,91.03,91.11,90.98,91.11,10078.0,81.2635,81.3349,81.2189,81.3349,10078.0
2018-11-12 15:15:00,91.09,91.17,91.04,91.14,21713.0,81.3171,81.3885,81.2724,81.3617,21713.0
2018-11-12 15:20:00,91.14,91.26,91.14,91.2,6161.0,81.3617,81.4688,81.3617,81.4153,6161.0
2018-11-12 15:25:00,91.18,91.23,91.17,91.19,9420.0,81.3974,81.4421,81.3885,81.4063,9420.0
2018-11-12 15:30:00,91.18,91.18,91.01,91.01,21312.0,81.3974,81.3974,81.2457,81.2457,21312.0
2018-11-12 15:35:00,91.0,91.13,90.99,91.11,20025.0,81.2367,81.3528,81.2278,81.3349,20025.0
2018-11-12 15:40:00,91.11,91.11,90.96,91.03,40314.0,81.3349,81.3349,81.201,81.2635,40314.0
2018-11-12 15:45:00,91.03,91.12,90.96,90.97,37656.0,81.2635,81.3439,81.201,81.21,37656.0
2018-11-12 15:50:00,90.96,90.97,90.69,90.7,59402.0,81.201,81.21,80.96,80.9689,59402.0
2018-11-12 15:55:00,90.72,90.92,90.72,90.87,141389.0,80.9868,81.1653,80.9868,81.1207,141389.0
2018-11-13 09:30:00,91.09,91.23,90.94,91.07,36635.0,81.3171,81.4421,81.1832,81.2992,36635.0
2018-11-13 09:35:00,91.14,91.19,90.8,90.8,14587.0,81.3617,81.4063,81.0582,81.0582,14587.0
2018-11-13 09:40:00,90.78,91.04,90.78,90.97,14559.0,81.0403,81.2724,81.0403,81.21,14559.0
2018-11-13 09:45:00,91.0,91.04,90.85,90.89,7905.0,81.2367,81.2724,81.1028,81.1385,7905.0
2018-11-13 09:50:00,90.89,91.06,90.89,91.06,5461.0,81.1385,81.2903,81.1385,81.2903,5461.0
2018-11-13 09:55:00,91.08,91.11,90.97,91.1,8259.0,81.3082,81.3349,81.21,81.326,8259.0
2018-11-13 10:00:00,91.13,91.13,90.94,90.98,7426.0,81.3528,81.3528,81.1832,81.2189,7426.0
2018-11-13 10:05:00,91.0,91.23,90.99,91.19,12486.0,81.2367,81.4421,81.2278,81.4063,12486.0
2018-11-13 10:10:00,91.19,91.43,91.14,91.43,10923.0,81.4063,81.6206,81.3617,81.6206,10923.0
2018-11-13 10:15:00,91.44,91.49,91.36,91.4,22331.0,81.6295,81.6742,81.5581,81.5938,22331.0
2018-11-13 10:20:00,91.39,91.39,91.05,91.08,12985.0,81.5849,81.5849,81.2814,81.3082,12985.0
2018-11-13 10:25:00,91.09,91.18,90.86,90.89,24651.0,81.3171,81.3974,81.1118,81.1385,24651.0
2018-11-13 10:30:00,90.85,90.87,90.73,90.74,17090.0,81.1028,81.1207,80.9957,81.0046,17090.0
2018-11-13 10:35:00,90.73,90.94,90.72,90.84,13518.0,80.9957,81.1832,80.9868,81.0939,13518.0
2018-11-13 10:40:00,90.82,90.98,90.76,90.91,9833.0,81.076,81.2189,81.0225,81.1564,9833.0
2018-11-13 10:45:00,90.94,91.09,90.93,91.0,3810.0,81.1832,81.3171,81.1742,81.2367,3810.0
2018-11-13 10:50:00,90.99,91.0,90.83,90.9,8139.0,81.2278,81.2367,81.085,81.1475,8139.0
2018-11-13 10:55:00,90.89,91.09,90.88,91.03,33780.0,81.1385,81.3171,81.1296,81.2635,33780.0
2018-11-13 11:00:00,90.98,91.29,90.97,91.22,29639.0,81.2189,81.4956,81.21,81.4331,29639.0
2018-11-13 11:05:00,91.2,91.21,90.94,90.94,9520.0,81.4153,81.4242,81.1832,81.1832,9520.0
2018-11-13 11:10:00,90.94,91.17,90.88,91.17,17401.0,81.1832,81.3885,81.1296,81.3885,17401.0
2018-11-13 11:15:00,91.14,91.32,91.02,91.31,11767.0,81.3617,81.5224,81.2546,81.5135,11767.0
2018-11-13 11:20:00,91.32,91.32,91.17,91.2,11251.0,81.5224,81.5224,81.3885,81.4153,11251.0
2018-11-13 11:25:00,91.22,91.25,91.08,91.08,4898.0,81.4331,81.4599,81.3082,81.3082,4898.0
2018-11-13 11:30:00,91.08,91.1,91.02,91.09,8140.0,81.3082,81.326,81.2546,81.3171,8140.0
2018-11-13 11:35:00,91.09,91.11,90.94,90.97,13638.0,81.3171,81.3349,81.1832,81.21,13638.0
2018-11-13 11:40:00,90.98,90.99,90.84,90.84,7677.0,81.2189,81.2278,81.0939,81.0939,7677.0
2018-11-13 11:45:00,90.84,90.9,90.82,90.89,7990.0,81.0939,81.1475,81.076,81.1385,7990.0
2018-11-13 11:50:00,90.89,90.96,90.81,90.81,13079.0,81.1385,81.201,81.0671,81.0671,13079.0
2018-11-13 11:55:00,90.81,90.88,90.81,90.88,8135.0,81.0671,81.1296,81.0671,81.1296,8135.0
2018-11-13 12:00:00,90.89,91.01,90.88,90.97,8818.0,81.1385,81.2457,81.1296,81.21,8818.0
2018-11-13 12:05:00,90.98,90.98,90.71,90.72,13582.0,81.2189,81.2189,80.9778,80.9868,13582.0
2018-11-13 12:10:00,90.73,90.85,90.67,90.83,16474.0,80.9957,81.1028,80.9421,81.085,16474.0
2018-11-13 12:15:00,90.82,90.93,90.81,90.89,11651.0,81.076,81.1742,81.0671,81.1385,11651.0
2018-11-13 12:20:00,90.91,90.96,90.87,90.96,9227.0,81.1564,81.201,81.1207,81.201,9227.0
2018-11-13 12:25:00,90.95,91.05,90.94,90.94,9230.0,81.1921,81.2814,81.1832,81.1832,9230.0
2018-11-13 12:30:00,90.94,90.95,90.87,90.89,9130.0,81.1832,81.1921,81.1207,81.1385,9130.0
2018-11-13 12:35:00,90.88,90.88,90.82,90.84,5654.0,81.1296,81.1296,81.076,81.0939,5654.0
2018-11-13 12:40:00,90.84,90.87,90.65,90.69,13985.0,81.0939,81.1207,80.9243,80.96,13985.0
2018-11-13 12:45:00,90.67,90.7,90.59,90.63,6361.0,80.9421,80.9689,80.8707,80.9064,6361.0
2018-11-13 12:50:00,90.63,90.63,90.53,90.58,7657.0,80.9064,80.9064,80.8172,80.8618,7657.0
2018-11-13 12:55:00,90.55,90.56,90.5,90.53,7039.0,80.835,80.8439,80.7904,80.8172,7039.0
2018-11-13 13:00:00,90.51,90.65,90.48,90.65,6678.0,80.7993,80.9243,80.7725,80.9243,6678.0
2018-11-13 13:05:00,90.62,90.63,90.55,90.56,5809.0,80.8975,80.9064,80.835,80.8439,5809.0
2018-11-13 13:10:00,90.57,90.58,90.4,90.41,13141.0,80.8529,80.8618,80.7011,80.71,13141.0
2018-11-13 13:15:00,90.4,90.46,90.4,90.44,7027.0,80.7011,80.7547,80.7011,80.7368,7027.0
2018-11-13 13:20:00,90.45,90.55,90.45,90.52,7248.0,80.7457,80.835,80.7457,80.8082,7248.0
2018-11-13 13:25:00,90.53,90.55,90.39,90.49,13019.0,80.8172,80.835,80.6922,80.7815,13019.0
2018-11-13 13:30:00,90.5,90.63,90.46,90.62,12760.0,80.7904,80.9064,80.7547,80.8975,12760.0
2018-11-13 13:35:00,90.62,90.68,90.53,90.68,10013.0,80.8975,80.9511,80.8172,80.9511,10013.0
2018-11-13 13:40:00,90.67,90.69,90.61,90.63,5953.0,80.9421,80.96,80.8886,80.9064,5953.0
2018-11-13 13:45:00,90.64,90.69,90.59,90.63,8134.0,80.9154,80.96,80.8707,80.9064,8134.0
2018-11-13 13:50:00,90.62,90.69,90.6,90.67,7031.0,80.8975,80.96,80.8797,80.9421,7031.0
2018-11-13 13:55:00,90.66,90.69,90.57,90.6,6912.0,80.9332,80.96,80.8529,80.8797,6912.0
2018-11-13 14:00:00,90.61,90.62,90.46,90.47,9138.0,80.8886,80.8975,80.7547,80.7636,9138.0
2018-11-13 14:05:00,90.46,90.56,90.45,90.54,14664.0,80.7547,80.8439,80.7457,80.8261,14664.0
2018-11-13 14:10:00,90.55,90.59,90.49,90.51,7970.0,80.835,80.8707,80.7815,80.7993,7970.0
2018-11-13 14:15:00,90.48,90.48,90.34,90.41,13629.0,80.7725,80.7725,80.6475,80.71,13629.0
2018-11-13 14:20:00,90.43,90.45,90.28,90.38,8946.0,80.7279,80.7457,80.594,80.6833,8946.0
2018-11-13 14:25:00,90.39,90.46,90.37,90.46,5394.0,80.6922,80.7547,80.6743,80.7547,5394.0
2018-11-13 14:30:00,90.46,90.53,90.41,90.53,10051.0,80.7547,80.8172,80.71,80.8172,10051.0
2018-11-13 14:35:00,90.54,90.63,90.54,90.6,7225.0,80.8261,80.9064,80.8261,80.8797,7225.0
2018-11-13 14:40:00,90.57,90.57,90.39,90.44,8824.0,80.8529,80.8529,80.6922,80.7368,8824.0
2018-11-13 14:45:00,90.47,90.52,90.37,90.49,6955.0,80.7636,80.8082,80.6743,80.7815,6955.0
2018-11-13 14:50:00,90.48,90.57,90.48,90.57,9703.0,80.7725,80.8529,80.7725,80.8529,9703.0
2018-11-13 14:55:00,90.57,90.64,90.47,90.51,11198.0,80.8529,80.9154,80.7636,80.7993,11198.0
2018-11-13 15:00:00,90.47,90.68,90.44,90.61,40642.0,80.7636,80.9511,80.7368,80.8886,40642.0
2018-11-13 15:05:00,90.59,90.6,90.42,90.5,11502.0,80.8707,80.8797,80.719,80.7904,11502.0
2018-11-13 15:10:00,90.51,90.54,90.42,90.45,15850.0,80.7993,80.8261,80.719,80.7457,15850.0
2018-11-13 15:15:00,90.47,90.51,90.37,90.45,11959.0,80.7636,80.7993,80.6743,80.7457,11959.0
2018-11-13 15:20:00,90.45,90.51,90.37,90.45,11276.0,80.7457,80.7993,80.6743,80.7457,11276.0
2018-11-13 15:25:00,90.47,90.65,90.46,90.52,13905.0,80.7636,80.9243,80.7547,80.8082,13905.0
2018-11-13 15:30:00,90.51,90.6,90.39,90.45,16493.0,80.7993,80.8797,80.6922,80.7457,16493.0
2018-11-13 15:35:00,90.45,90.75,90.45,90.69,22992.0,80.7457,81.0136,80.7457,80.96,22992.0
2018-11-13 15:40:00,90.68,90.72,90.63,90.7,19902.0,80.9511,80.9868,80.9064,80.9689,19902.0
2018-11-13 15:45:00,90.67,90.76,90.62,90.72,25075.0,80.9421,81.0225,80.8975,80.9868,25075.0
2018-11-13 15:50:00,90.72,90.8,90.69,90.8,33742.0,80.9868,81.0582,80.96,81.0582,33742.0
2018-11-13 15:55:00,90.79,90.82,90.71,90.78,81413.0,81.0493,81.076,80.9778,81.0403,81413.0
2018-11-14 09:30:00,90.91,91.39,90.91,90.96,39771.0,81.1564,81.5849,81.1564,81.201,39771.0
2018-11-14 09:35:00,90.95,91.22,90.89,91.18,22726.0,81.1921,81.4331,81.1385,81.3974,22726.0
2018-11-14 09:40:00,91.21,91.35,90.98,91.23,68577.0,81.4242,81.5492,81.2189,81.4421,68577.0
2018-11-14 09:45:00,91.22,91.31,91.09,91.1,18500.0,81.4331,81.5135,81.3171,81.326,18500.0
2018-11-14 09:50:00,91.11,91.45,91.07,91.42,16821.0,81.3349,81.6385,81.2992,81.6117,16821.0
2018-11-14 09:55:00,91.41,91.54,91.36,91.41,12426.0,81.6027,81.7188,81.5581,81.6027,12426.0
2018-11-14 10:00:00,91.41,91.49,91.38,91.44,19013.0,81.6027,81.6742,81.576,81.6295,19013.0
2018-11-14 10:05:00,91.43,91.46,91.24,91.24,13373.0,81.6206,81.6474,81.451,81.451,13373.0
2018-11-14 10:10:00,91.22,91.25,91.14,91.15,18080.0,81.4331,81.4599,81.3617,81.3706,18080.0
2018-11-14 10:15:00,91.12,91.21,90.95,90.98,13890.0,81.3439,81.4242,81.1921,81.2189,13890.0
2018-11-14 10:20:00,91.0,91.17,90.98,91.13,13910.0,81.2367,81.3885,81.2189,81.3528,13910.0
2018-11-14 10:25:00,91.09,91.23,91.07,91.22,12799.0,81.3171,81.4421,81.2992,81.4331,12799.0
2018-11-14 10:30:00,91.21,91.28,91.09,91.09,12096.0,81.4242,81.4867,81.3171,81.3171,12096.0
2018-11-14 10:35:00,91.14,91.34,91.1,91.33,13627.0,81.3617,81.5403,81.326,81.5313,13627.0
2018-11-14 10:40:00,91.33,91.39,91.28,91.38,14829.0,81.5313,81.5849,81.4867,81.576,14829.0
2018-11-14 10:45:00,91.39,91.64,91.36,91.57,17660.0,81.5849,81.8081,81.5581,81.7456,17660.0
2018-11-14 10:50:00,91.57,91.59,91.36,91.45,15701.0,81.7456,81.7634,81.5581,81.6385,15701.0
2018-11-14 10:55:00,91.46,91.51,91.34,91.41,12258.0,81.6474,81.692,81.5403,81.6027,12258.0
2018-11-14 11:00:00,91.41,91.42,91.15,91.15,9846.0,81.6027,81.6117,81.3706,81.3706,9846.0
2018-11-14 11:05:00,91.14,91.21,91.04,91.1,13723.0,81.3617,81.4242,81.2724,81.326,13723.0
2018-11-14 11:10:00,91.12,91.17,90.98,91.08,13964.0,81.3439,81.3885,81.2189,81.3082,13964.0
2018-11-14 11:15:00,91.06,91.12,91.0,91.0,6387.0,81.2903,81.3439,81.2367,81.2367,6387.0
2018-11-14 11:20:00,90.99,91.01,90.87,90.93,11084.0,81.2278,81.2457,81.1207,81.1742,11084.0
2018-11-14 11:25:00,90.94,90.98,90.88,90.95,22926.0,81.1832,81.2189,81.1296,81.1921,22926.0
2018-11-14 11:30:00,90.93,90.99,90.89,90.9,8076.0,81.1742,81.2278,81.1385,81.1475,8076.0
2018-11-14 11:35:00,90.88,90.9,90.79,90.81,10615.0,81.1296,81.1475,81.0493,81.0671,10615.0
2018-11-14 11:40:00,90.8,90.84,90.7,90.79,11077.0,81.0582,81.0939,80.9689,81.0493,11077.0
2018-11-14 11:45:00,90.79,90.9,90.78,90.82,8014.0,81.0493,81.1475,81.0403,81.076,8014.0
2018-11-14 11:50:00,90.8,90.9,90.73,90.9,16400.0,81.0582,81.1475,80.9957,81.1475,16400.0
2018-11-14 11:55:00,90.88,90.97,90.84,90.91,28452.0,81.1296,81.21,81.0939,81.1564,28452.0
2018-11-14 12:00:00,90.93,91.05,90.93,90.97,8385.0,81.1742,81.2814,81.1742,81.21,8385.0
2018-11-14 12:05:00,90.95,90.99,90.85,90.88,10334.0,81.1921,81.2278,81.1028,81.1296,10334.0
2018-11-14 12:10:00,90.85,90.86,90.76,90.79,11534.0,81.1028,81.1118,81.0225,81.0493,11534.0
2018-11-14 12:15:00,90.8,90.89,90.8,90.88,12074.0,81.0582,81.1385,81.0582,81.1296,12074.0
2018-11-14 12:20:00,90.89,91.04,90.89,91.03,9560.0,81.1385,81.2724,81.1385,81.2635,9560.0
2018-11-14 12:25:00,91.02,91.1,91.0,91.06,15049.0,81.2546,81.326,81.2367,81.2903,15049.0
2018-11-14 12:30:00,91.06,91.08,90.92,90.94,7240.0,81.2903,81.3082,81.1653,81.1832,7240.0
2018-11-14 12:35:00,90.94,90.94,90.75,90.85,12799.0,81.1832,81.1832,81.0136,81.1028,12799.0
2018-11-14 12:40:00,90.86,90.86,90.78,90.83,8403.0,81.1118,81.1118,81.0403,81.085,8403.0
2018-11-14 12:45:00,90.81,90.93,90.77,90.88,8164.0,81.0671,81.1742,81.0314,81.1296,8164.0
2018-11-14 12:50:00,90.87,90.98,90.8,90.8,25584.0,81.1207,81.2189,81.0582,81.0582,25584.0
2018-11-14 12:55:00,90.82,90.85,90.64,90.67,21809.0,81.076,81.1028,80.9154,80.9421,21809.0
2018-11-14 13:00:00,90.65,90.75,90.6,90.67,13593.0,80.9243,81.0136,80.8797,80.9421,13593.0
2018-11-14 13:05:00,90.66,90.73,90.61,90.69,10154.0,80.9332,80.9957,80.8886,80.96,10154.0
2018-11-14 13:10:00,90.7,90.72,90.54,90.68,8368.0,80.9689,80.9868,80.8261,80.9511,8368.0
2018-11-14 13:15:00,90.67,90.83,90.63,90.8,23910.0,80.9421,81.085,80.9064,81.0582,23910.0
2018-11-14 13:20:00,90.76,90.81,90.59,90.59,12003.0,81.0225,81.0671,80.8707,80.8707,12003.0
2018-11-14 13:25:00,90.56,90.65,90.54,90.65,5921.0,80.8439,80.9243,80.8261,80.9243,5921.0
2018-11-14 13:30:00,90.63,90.71,90.48,90.55,17127.0,80.9064,80.9778,80.7725,80.835,17127.0
2018-11-14 13:35:00,90.54,90.56,90.46,90.51,40210.0,80.8261,80.8439,80.7547,80.7993,40210.0
2018-11-14 13:40:00,90.51,90.53,90.47,90.5,53372.0,80.7993,80.8172,80.7636,80.7904,53372.0
2018-11-14 13:45:00,90.51,90.55,90.44,90.5,41335.0,80.7993,80.835,80.7368,80.7904,41335.0
2018-11-14 13:50:00,90.49,90.55,90.47,90.54,20735.0,80.7815,80.835,80.7636,80.8261,20735.0
2018-11-14 13:55:00,90.54,90.7,90.54,90.68,16441.0,80.8261,80.9689,80.8261,80.9511,16441.0
2018-11-14 14:00:00,90.67,90.67,90.46,90.51,19374.0,80.9421,80.9421,80.7547,80.7993,19374.0
2018-11-14 14:05:00,90.51,90.61,90.46,90.61,13964.0,80.7993,80.8886,80.7547,80.8886,13964.0
2018-11-14 14:10:00,90.61,90.77,90.6,90.76,11163.0,80.8886,81.0314,80.8797,81.0225,11163.0
2018-11-14 14:15:00,90.75,90.96,90.75,90.85,20619.0,81.0136,81.201,81.0136,81.1028,20619.0
2018-11-14 14:20:00,90.86,91.01,90.83,90.9,10008.0,81.1118,81.2457,81.085,81.1475,10008.0
2018-11-14 14:25:00,90.89,90.89,90.77,90.78,6599.0,81.1385,81.1385,81.0314,81.0403,6599.0
2018-11-14 14:30:00,90.77,90.89,90.71,90.8,11494.0,81.0314,81.1385,80.9778,81.0582,11494.0
2018-11-14 14:35:00,90.79,90.96,90.78,90.93,8836.0,81.0493,81.201,81.0403,81.1742,8836.0
2018-11-14 14:40:00,90.94,90.94,90.79,90.85,10271.0,81.1832,81.1832,81.0493,81.1028,10271.0
2018-11-14 14:45:00,90.84,90.99,90.82,90.97,7221.0,81.0939,81.2278,81.076,81.21,7221.0
2018-11-14 14:50:00,90.96,91.04,90.87,91.02,13243.0,81.201,81.2724,81.1207,81.2546,13243.0
2018-11-14 14:55:00,91.06,91.31,91.04,91.27,12473.0,81.2903,81.5135,81.2724,81.4778,12473.0
2018-11-14 15:00:00,91.28,91.37,91.19,91.25,9882.0,81.4867,81.567,81.4063,81.4599,9882.0
2018-11-14 15:05:00,91.26,91.44,91.24,91.39,15157.0,81.4688,81.6295,81.451,81.5849,15157.0
2018-11-14 15:10:00,91.37,91.37,91.22,91.33,13814.0,81.567,81.567,81.4331,81.5313,13814.0
2018-11-14 15:15:00,91.33,91.36,91.25,91.33,15803.0,81.5313,81.5581,81.4599,81.5313,15803.0
2018-11-14 15:20:00,91.3,91.3,91.19,91.23,8344.0,81.5045,81.5045,81.4063,81.4421,8344.0
2018-11-14 15:25:00,91.21,91.21,91.16,91.2,9064.0,81.4242,81.4242,81.3796,81.4153,9064.0
2018-11-14 15:30:00,91.2,91.32,91.15,91.21,31028.0,81.4153,81.5224,81.3706,81.4242,31028.0
2018-11-14 15:35:00,91.2,91.25,91.17,91.2,21173.0,81.4153,81.4599,81.3885,81.4153,21173.0
2018-11-14 15:40:00,91.21,91.24,91.16,91.17,45587.0,81.4242,81.451,81.3796,81.3885,45587.0
2018-11-14 15:45:00,91.16,91.24,91.1,91.11,48229.0,81.3796,81.451,81.326,81.3349,48229.0
2018-11-14 15:50:00,91.1,91.13,90.89,90.95,52204.0,81.326,81.3528,81.1385,81.1921,52204.0
2018-11-14 15:55:00,90.94,91.0,90.82,91.0,180569.0,81.1832,81.2367,81.076,81.2367,180569.0
2018-11-15 09:30:00,90.35,90.42,89.93,90.07,36306.0,80.6565,80.719,80.2815,80.4065,36306.0
2018-11-15 09:35:00,90.05,90.06,89.7,89.95,17997.0,80.3887,80.3976,80.0762,80.2994,17997.0
2018-11-15 09:40:00,90.0,90.04,89.83,89.91,12661.0,80.344,80.3797,80.1923,80.2637,12661.0
2018-11-15 09:45:00,89.97,90.13,89.77,90.12,11351.0,80.3172,80.4601,80.1387,80.4511,11351.0
2018-11-15 09:50:00,90.06,90.15,89.96,90.11,9683.0,80.3976,80.4779,80.3083,80.4422,9683.0
2018-11-15 09:55:00,90.11,90.28,90.11,90.18,17038.0,80.4422,80.594,80.4422,80.5047,17038.0
2018-11-15 10:00:00,90.15,90.25,90.09,90.22,9004.0,80.4779,80.5672,80.4244,80.5404,9004.0
2018-11-15 10:05:00,90.21,90.35,90.13,90.28,13841.0,80.5315,80.6565,80.4601,80.594,13841.0
2018-11-15 10:10:00,90.28,90.4,90.23,90.36,7798.0,80.594,80.7011,80.5493,80.6654,7798.0
2018-11-15 10:15:00,90.32,90.46,90.32,90.46,8890.0,80.6297,80.7547,80.6297,80.7547,8890.0
2018-11-15 10:20:00,90.45,90.62,90.42,90.43,16877.0,80.7457,80.8975,80.719,80.7279,16877.0
2018-11-15 10:25:00,90.44,90.54,90.39,90.41,6757.0,80.7368,80.8261,80.6922,80.71,6757.0
2018-11-15 10:30:00,90.39,90.41,90.27,90.27,10042.0,80.6922,80.71,80.5851,80.5851,10042.0
2018-11-15 10:35:00,90.29,90.3,90.04,90.19,13553.0,80.6029,80.6118,80.3797,80.5136,13553.0
2018-11-15 10:40:00,90.18,90.37,90.13,90.26,6400.0,80.5047,80.6743,80.4601,80.5761,6400.0
2018-11-15 10:45:00,90.25,90.44,90.25,90.37,16261.0,80.5672,80.7368,80.5672,80.6743,16261.0
2018-11-15 10:50:00,90.35,90.46,90.32,90.4,14870.0,80.6565,80.7547,80.6297,80.7011,14870.0
2018-11-15 10:55:00,90.4,90.47,90.39,90.46,15141.0,80.7011,80.7636,80.6922,80.7547,15141.0
2018-11-15 11:00:00,90.47,90.65,90.42,90.63,25365.0,80.7636,80.9243,80.719,80.9064,25365.0
2018-11-15 11:05:00,90.63,90.75,90.63,90.67,12657.0,80.9064,81.0136,80.9064,80.9421,12657.0
2018-11-15 11:10:00,90.7,90.79,90.68,90.74,3061.0,80.9689,81.0493,80.9511,81.0046,3061.0
2018-11-15 11:15:00,90.78,90.83,90.71,90.73,6514.0,81.0403,81.085,80.9778,80.9957,6514.0
2018-11-15 11:20:00,90.75,90.91,90.73,90.86,9123.0,81.0136,81.1564,80.9957,81.1118,9123.0
2018-11-15 11:25:00,90.86,90.91,90.81,90.83,9202.0,81.1118,81.1564,81.0671,81.085,9202.0
2018-11-15 11:30:00,90.82,91.03,90.81,90.99,8689.0,81.076,81.2635,81.0671,81.2278,8689.0
2018-11-15 11:35:00,91.01,91.11,90.97,91.05,7114.0,81.2457,81.3349,81.21,81.2814,7114.0
2018-11-15 11:40:00,91.02,91.18,90.98,91.03,10114.0,81.2546,81.3974,81.2189,81.2635,10114.0
2018-11-15 11:45:00,91.03,91.14,91.03,91.06,6442.0,81.2635,81.3617,81.2635,81.2903,6442.0
2018-11-15 11:50:00,91.09,91.14,91.01,91.14,7254.0,81.3171,81.3617,81.2457,81.3617,7254.0
2018-11-15 11:55:00,91.14,91.17,91.04,91.14,6161.0,81.3617,81.3885,81.2724,81.3617,6161.0
2018-11-15 12:00:00,91.17,91.22,90.94,91.07,11138.0,81.3885,81.4331,81.1832,81.2992,11138.0
2018-11-15 12:05:00,91.09,91.23,91.03,91.04,11673.0,81.3171,81.4421,81.2635,81.2724,11673.0
2018-11-15 12:10:00,91.02,91.04,90.94,90.96,7441.0,81.2546,81.2724,81.1832,81.201,7441.0
2018-11-15 12:15:00,90.95,91.06,90.91,90.99,3476.0,81.1921,81.2903,81.1564,81.2278,3476.0
2018-11-15 12:20:00,91.0,91.06,90.97,91.03,4370.0,81.2367,81.2903,81.21,81.2635,4370.0
2018-11-15 12:25:00,91.02,91.19,90.94,91.19,10978.0,81.2546,81.4063,81.1832,81.4063,10978.0
2018-11-15 12:30:00,91.18,91.2,91.09,91.17,10963.0,81.3974,81.4153,81.3171,81.3885,10963.0
2018-11-15 12:35:00,91.16,91.34,91.13,91.34,11497.0,81.3796,81.5403,81.3528,81.5403,11497.0
2018-11-15 12:40:00,91.31,91.38,91.23,91.23,10492.0,81.5135,81.576,81.4421,81.4421,10492.0
2018-11-15 12:45:00,91.2,91.32,91.17,91.32,9577.0,81.4153,81.5224,81.3885,81.5224,9577.0
2018-11-15 12:50:00,91.32,91.4,91.25,91.25,16780.0,81.5224,81.5938,81.4599,81.4599,16780.0
2018-11-15 12:55:00,91.27,91.28,91.16,91.21,8610.0,81.4778,81.4867,81.3796,81.4242,8610.0
2018-11-15 13:00:00,91.2,91.23,91.1,91.14,7552.0,81.4153,81.4421,81.326,81.3617,7552.0
2018-11-15 13:05:00,91.15,91.17,91.02,91.02,6510.0,81.3706,81.3885,81.2546,81.2546,6510.0
2018-11-15 13:10:00,91.03,91.12,91.03,91.12,5607.0,81.2635,81.3439,81.2635,81.3439,5607.0
2018-11-15 13:15:00,91.14,91.45,91.07,91.37,19645.0,81.3617,81.6385,81.2992,81.567,19645.0
2018-11-15 13:20:00,91.38,91.73,91.38,91.72,17781.0,81.576,81.8884,81.576,81.8795,17781.0
2018-11-15 13:25:00,91.7,91.79,91.65,91.79,12143.0,81.8616,81.942,81.817,81.942,12143.0
2018-11-15 13:30:00,91.8,91.89,91.74,91.81,28587.0,81.9509,82.0312,81.8973,81.9598,28587.0
2018-11-15 13:35:00,91.8,91.85,91.63,91.68,15528.0,81.9509,81.9955,81.7991,81.8438,15528.0
2018-11-15 13:40:00,91.62,91.74,91.6,91.73,8434.0,81.7902,81.8973,81.7724,81.8884,8434.0
2018-11-15 13:45:00,91.73,91.81,91.59,91.6,13185.0,81.8884,81.9598,81.7634,81.7724,13185.0
2018-11-15 13:50:00,91.6,91.78,91.6,91.69,11086.0,81.7724,81.933,81.7724,81.8527,11086.0
2018-11-15 13:55:00,91.73,91.86,91.73,91.8,6930.0,81.8884,82.0045,81.8884,81.9509,6930.0
2018-11-15 14:00:00,91.84,91.84,91.73,91.73,4325.0,81.9866,81.9866,81.8884,81.8884,4325.0
2018-11-15 14:05:00,91.74,91.79,91.71,91.74,14611.0,81.8973,81.942,81.8706,81.8973,14611.0
2018-11-15 14:10:00,91.75,91.78,91.67,91.76,13706.0,81.9063,81.933,81.8349,81.9152,13706.0
2018-11-15 14:15:00,91.79,91.84,91.66,91.7,12914.0,81.942,81.9866,81.8259,81.8616,12914.0
2018-11-15 14:20:00,91.7,91.76,91.68,91.71,8759.0,81.8616,81.9152,81.8438,81.8706,8759.0
2018-11-15 14:25:00,91.72,91.9,91.69,91.89,11871.0,81.8795,82.0402,81.8527,82.0312,11871.0
2018-11-15 14:30:00,91.87,92.06,91.87,91.97,20547.0,82.0134,82.183,82.0134,82.1027,20547.0
2018-11-15 14:35:00,91.95,91.97,91.78,91.83,7765.0,82.0848,82.1027,81.933,81.9777,7765.0
2018-11-15 14:40:00,91.84,91.84,91.75,91.76,9960.0,81.9866,81.9866,81.9063,81.9152,9960.0
2018-11-15 14:45:00,91.77,91.86,91.77,91.83,11966.0,81.9241,82.0045,81.9241,81.9777,11966.0
2018-11-15 14:50:00,91.82,91.82,91.64,91.66,12628.0,81.9688,81.9688,81.8081,81.8259,12628.0
2018-11-15 14:55:00,91.7,91.74,91.65,91.67,9762.0,81.8616,81.8973,81.817,81.8349,9762.0
2018-11-15 15:00:00,91.66,91.68,91.38,91.6,38262.0,81.8259,81.8438,81.576,81.7724,38262.0
2018-11-15 15:05:00,91.62,91.76,91.59,91.72,20619.0,81.7902,81.9152,81.7634,81.8795,20619.0
2018-11-15 15:10:00,91.7,91.96,91.7,91.96,21920.0,81.8616,82.0937,81.8616,82.0937,21920.0
2018-11-15 15:15:00,91.92,91.94,91.76,91.78,13114.0,82.058,82.0759,81.9152,81.933,13114.0
2018-11-15 15:20:00,91.73,91.8,91.72,91.79,37455.0,81.8884,81.9509,81.8795,81.942,37455.0
2018-11-15 15:25:00,91.76,91.91,91.75,91.78,16061.0,81.9152,82.0491,81.9063,81.933,16061.0
2018-11-15 15:30:00,91.78,91.92,91.78,91.89,34130.0,81.933,82.058,81.933,82.0312,34130.0
2018-11-15 15:35:00,91.89,92.02,91.88,92.02,33817.0,82.0312,82.1473,82.0223,82.1473,33817.0
2018-11-15 15:40:00,92.04,92.04,91.9,92.01,55800.0,82.1652,82.1652,82.0402,82.1384,55800.0
2018-11-15 15:45:00,91.99,92.03,91.85,91.87,49941.0,82.1205,82.1562,81.9955,82.0134,49941.0
2018-11-15 15:50:00,91.86,92.05,91.85,92.02,61945.0,82.0045,82.1741,81.9955,82.1473,61945.0
2018-11-15 15:55:00,92.02,92.03,91.74,91.98,149590.0,82.1473,82.1562,81.8973,82.1116,149590.0
2018-11-16 09:30:00,91.77,92.07,91.73,91.91,98578.0,81.9241,82.1919,81.8884,82.0491,98578.0
2018-11-16 09:35:00,91.92,92.19,91.89,91.89,11625.0,82.058,82.2991,82.0312,82.0312,11625.0
2018-11-16 09:40:00,91.91,92.0,91.86,92.0,11049.0,82.0491,82.1294,82.0045,82.1294,11049.0
2018-11-16 09:45:00,92.06,92.12,91.87,91.89,15955.0,82.183,82.2366,82.0134,82.0312,15955.0
2018-11-16 09:50:00,91.9,92.13,91.89,92.06,11307.0,82.0402,82.2455,82.0312,82.183,11307.0
2018-11-16 09:55:00,92.02,92.5,91.94,92.45,15413.0,82.1473,82.5758,82.0759,82.5312,15413.0
2018-11-16 10:00:00,92.42,92.43,92.12,92.12,14411.0,82.5044,82.5133,82.2366,82.2366,14411.0
2018-11-16 10:05:00,92.15,92.17,92.04,92.09,12010.0,82.2634,82.2812,82.1652,82.2098,12010.0
2018-11-16 10:10:00,92.09,92.12,92.05,92.12,16858.0,82.2098,82.2366,82.1741,82.2366,16858.0
2018-11-16 10:15:00,92.12,92.34,92.12,92.27,23333.0,82.2366,82.433,82.2366,82.3705,23333.0
2018-11-16 10:20:00,92.28,92.3,92.15,92.18,21268.0,82.3794,82.3973,82.2634,82.2901,21268.0
2018-11-16 10:25:00,92.15,92.3,92.15,92.29,26970.0,82.2634,82.3973,82.2634,82.3883,26970.0
2018-11-16 10:30:00,92.3,92.43,92.19,92.42,18495.0,82.3973,82.5133,82.2991,82.5044,18495.0
2018-11-16 10:35:00,92.4,92.56,92.38,92.5,28252.0,82.4865,82.6294,82.4687,82.5758,28252.0
2018-11-16 10:40:00,92.5,92.74,92.5,92.56,46724.0,82.5758,82.7901,82.5758,82.6294,46724.0
2018-11-16 10:45:00,92.56,92.59,92.3,92.51,26163.0,82.6294,82.6561,82.3973,82.5847,26163.0
2018-11-16 10:50:00,92.53,92.63,92.43,92.5,32099.0,82.6026,82.6919,82.5133,82.5758,32099.0
2018-11-16 10:55:00,92.53,92.6,92.34,92.39,49175.0,82.6026,82.6651,82.433,82.4776,49175.0
2018-11-16 11:00:00,92.39,92.52,92.29,92.37,61783.0,82.4776,82.5937,82.3883,82.4597,61783.0
2018-11-16 11:05:00,92.37,92.42,92.09,92.11,24833.0,82.4597,82.5044,82.2098,82.2276,24833.0
2018-11-16 11:10:00,92.13,92.26,92.13,92.21,9547.0,82.2455,82.3616,82.2455,82.3169,9547.0
2018-11-16 11:15:00,92.21,92.24,92.07,92.07,8917.0,82.3169,82.3437,82.1919,82.1919,8917.0
2018-11-16 11:20:00,92.07,92.19,92.03,92.11,11011.0,82.1919,82.2991,82.1562,82.2276,11011.0
2018-11-16 11:25:00,92.11,92.17,92.04,92.11,32524.0,82.2276,82.2812,82.1652,82.2276,32524.0
2018-11-16 11:30:00,92.11,92.25,92.11,92.21,21895.0,82.2276,82.3526,82.2276,82.3169,21895.0
2018-11-16 11:35:00,92.22,92.31,92.21,92.28,14643.0,82.3258,82.4062,82.3169,82.3794,14643.0
2018-11-16 11:40:00,92.31,92.41,92.25,92.36,23979.0,82.4062,82.4955,82.3526,82.4508,23979.0
2018-11-16 11:45:00,92.34,92.41,92.3,92.4,29021.0,82.433,82.4955,82.3973,82.4865,29021.0
2018-11-16 11:50:00,92.4,92.42,92.29,92.38,31383.0,82.4865,82.5044,82.3883,82.4687,31383.0
2018-11-16 11:55:00,92.36,92.43,92.32,92.34,22586.0,82.4508,82.5133,82.4151,82.433,22586.0
2018-11-16 12:00:00,92.37,92.43,92.3,92.39,23636.0,82.4597,82.5133,82.3973,82.4776,23636.0
2018-11-16 12:05:00,92.4,92.48,92.38,92.48,10664.0,82.4865,82.5579,82.4687,82.5579,10664.0
2018-11-16 12:10:00,92.44,92.46,92.3,92.38,9349.0,82.5222,82.5401,82.3973,82.4687,9349.0
2018-11-16 12:15:00,92.39,92.4,92.31,92.39,7957.0,82.4776,82.4865,82.4062,82.4776,7957.0
2018-11-16 12:20:00,92.4,92.4,92.28,92.31,6501.0,82.4865,82.4865,82.3794,82.4062,6501.0
2018-11-16 12:25:00,92.31,92.33,92.21,92.25,21349.0,82.4062,82.424,82.3169,82.3526,21349.0
2018-11-16 12:30:00,92.27,92.49,92.22,92.47,15976.0,82.3705,82.5669,82.3258,82.549,15976.0
2018-11-16 12:35:00,92.48,92.77,92.47,92.59,21827.0,82.5579,82.8168,82.549,82.6561,21827.0
2018-11-16 12:40:00,92.59,92.67,92.5,92.54,17082.0,82.6561,82.7276,82.5758,82.6115,17082.0
2018-11-16 12:45:00,92.56,92.78,92.56,92.56,17015.0,82.6294,82.8258,82.6294,82.6294,17015.0
2018-11-16 12:50:00,92.56,92.56,92.37,92.45,13521.0,82.6294,82.6294,82.4597,82.5312,13521.0
2018-11-16 12:55:00,92.41,92.54,92.4,92.54,12183.0,82.4955,82.6115,82.4865,82.6115,12183.0
2018-11-16 13:00:00,92.57,92.59,92.45,92.45,8964.0,82.6383,82.6561,82.5312,82.5312,8964.0
2018-11-16 13:05:00,92.45,92.45,92.31,92.39,12082.0,82.5312,82.5312,82.4062,82.4776,12082.0
2018-11-16 13:10:00,92.4,92.46,92.36,92.4,10418.0,82.4865,82.5401,82.4508,82.4865,10418.0
2018-11-16 13:15:00,92.37,92.42,92.27,92.35,13602.0,82.4597,82.5044,82.3705,82.4419,13602.0
2018-11-16 13:20:00,92.35,92.37,92.25,92.32,12329.0,82.4419,82.4597,82.3526,82.4151,12329.0
2018-11-16 13:25:00,92.32,92.32,92.2,92.25,49083.0,82.4151,82.4151,82.308,82.3526,49083.0
2018-11-16 13:30:00,92.26,92.28,92.22,92.26,11049.0,82.3616,82.3794,82.3258,82.3616,11049.0
2018-11-16 13:35:00,92.26,92.38,92.24,92.38,12776.0,82.3616,82.4687,82.3437,82.4687,12776.0
2018-11-16 13:40:00,92.36,92.39,92.26,92.34,18164.0,82.4508,82.4776,82.3616,82.433,18164.0
2018-11-16 13:45:00,92.37,92.37,92.29,92.36,11487.0,82.4597,82.4597,82.3883,82.4508,11487.0
2018-11-16 13:50:00,92.37,92.42,92.31,92.36,13063.0,82.4597,82.5044,82.4062,82.4508,13063.0
2018-11-16 13:55:00,92.37,92.42,92.36,92.38,8541.0,82.4597,82.5044,82.4508,82.4687,8541.0
2018-11-16 14:00:00,92.4,92.47,92.33,92.34,9210.0,82.4865,82.549,82.424,82.433,9210.0
2018-11-16 14:05:00,92.34,92.41,92.33,92.35,8769.0,82.433,82.4955,82.424,82.4419,8769.0
2018-11-16 14:10:00,92.37,92.39,92.28,92.33,23053.0,82.4597,82.4776,82.3794,82.424,23053.0
2018-11-16 14:15:00,92.34,92.4,92.29,92.35,12971.0,82.433,82.4865,82.3883,82.4419,12971.0
2018-11-16 14:20:00,92.33,92.35,92.25,92.25,9202.0,82.424,82.4419,82.3526,82.3526,9202.0
2018-11-16 14:25:00,92.25,92.43,92.25,92.36,20844.0,82.3526,82.5133,82.3526,82.4508,20844.0
2018-11-16 14:30:00,92.39,92.43,92.34,92.42,44266.0,82.4776,82.5133,82.433,82.5044,44266.0
2018-11-16 14:35:00,92.42,92.46,92.36,92.39,11510.0,82.5044,82.5401,82.4508,82.4776,11510.0
2018-11-16 14:40:00,92.41,92.41,92.34,92.35,15188.0,82.4955,82.4955,82.433,82.4419,15188.0
2018-11-16 14:45:00,92.33,92.37,92.29,92.34,10782.0,82.424,82.4597,82.3883,82.433,10782.0
2018-11-16 14:50:00,92.35,92.39,92.33,92.39,18257.0,82.4419,82.4776,82.424,82.4776,18257.0
2018-11-16 14:55:00,92.37,92.39,92.33,92.39,10250.0,82.4597,82.4776,82.424,82.4776,10250.0
2018-11-16 15:00:00,92.37,92.45,92.33,92.34,16601.0,82.4597,82.5312,82.424,82.433,16601.0
2018-11-16 15:05:00,92.33,92.43,92.33,92.37,10462.0,82.424,82.5133,82.424,82.4597,10462.0
2018-11-16 15:10:00,92.39,92.43,92.39,92.42,8908.0,82.4776,82.5133,82.4776,82.5044,8908.0
2018-11-16 15:15:00,92.42,92.58,92.42,92.57,22945.0,82.5044,82.6472,82.5044,82.6383,22945.0
2018-11-16 15:20:00,92.57,92.58,92.48,92.54,10276.0,82.6383,82.6472,82.5579,82.6115,10276.0
2018-11-16 15:25:00,92.54,92.58,92.51,92.55,13761.0,82.6115,82.6472,82.5847,82.6204,13761.0
2018-11-16 15:30:00,92.54,92.57,92.49,92.49,22156.0,82.6115,82.6383,82.5669,82.5669,22156.0
2018-11-16 15:35:00,92.49,92.61,92.49,92.61,15459.0,82.5669,82.674,82.5669,82.674,15459.0
2018-11-16 15:40:00,92.61,92.69,92.59,92.69,25043.0,82.674,82.7454,82.6561,82.7454,25043.0
2018-11-16 15:45:00,92.68,92.73,92.59,92.62,32223.0,82.7365,82.7811,82.6561,82.6829,32223.0
2018-11-16 15:50:00,92.62,92.65,92.56,92.62,49095.0,82.6829,82.7097,82.6294,82.6829,49095.0
2018-11-16 15:55:00,92.61,92.71,92.54,92.65,162343.0,82.674,82.7633,82.6115,82.7097,162343.0
2018-11-19 09:30:00,92.62,92.68,92.5,92.58,35230.0,82.6829,82.7365,82.5758,82.6472,35230.0
2018-11-19 09:35:00,92.64,92.79,92.55,92.57,7918.0,82.7008,82.8347,82.6204,82.6383,7918.0
2018-11-19 09:40:00,92.61,92.71,92.52,92.61,7887.0,82.674,82.7633,82.5937,82.674,7887.0
2018-11-19 09:45:00,92.59,92.83,92.57,92.83,8223.0,82.6561,82.8704,82.6383,82.8704,8223.0
2018-11-19 09:50:00,92.75,92.9,92.75,92.85,7607.0,82.799,82.9329,82.799,82.8883,7607.0
2018-11-19 09:55:00,92.84,92.97,92.82,92.97,11079.0,82.8793,82.9954,82.8615,82.9954,11079.0
2018-11-19 10:00:00,92.97,93.1,92.86,93.1,13044.0,82.9954,83.1114,82.8972,83.1114,13044.0
2018-11-19 10:05:00,93.05,93.29,93.05,93.13,13280.0,83.0668,83.281,83.0668,83.1382,13280.0
2018-11-19 10:10:00,93.13,93.25,93.04,93.05,7403.0,83.1382,83.2453,83.0579,83.0668,7403.0
2018-11-19 10:15:00,93.0,93.1,92.99,93.02,9371.0,83.0222,83.1114,83.0132,83.04,9371.0
2018-11-19 10:20:00,93.05,93.07,92.81,92.85,4837.0,83.0668,83.0846,82.8525,82.8883,4837.0
2018-11-19 10:25:00,92.85,92.86,92.8,92.84,6500.0,82.8883,82.8972,82.8436,82.8793,6500.0
2018-11-19 10:30:00,92.82,92.82,92.57,92.61,12309.0,82.8615,82.8615,82.6383,82.674,12309.0
2018-11-19 10:35:00,92.63,92.63,92.57,92.61,1500.0,82.6919,82.6919,82.6383,82.674,1500.0
2018-11-19 10:40:00,92.63,92.75,92.6,92.67,6567.0,82.6919,82.799,82.6651,82.7276,6567.0
2018-11-19 10:45:00,92.72,92.73,92.61,92.61,7357.0,82.7722,82.7811,82.674,82.674,7357.0
2018-11-19 10:50:00,92.63,92.76,92.62,92.76,54827.0,82.6919,82.8079,82.6829,82.8079,54827.0
2018-11-19 10:55:00,92.77,92.85,92.77,92.82,5867.0,82.8168,82.8883,82.8168,82.8615,5867.0
2018-11-19 11:00:00,92.9,92.98,92.84,92.96,10936.0,82.9329,83.0043,82.8793,82.9864,10936.0
2018-11-19 11:05:00,92.97,93.08,92.96,93.04,12708.0,82.9954,83.0936,82.9864,83.0579,12708.0
2018-11-19 11:10:00,93.04,93.1,93.02,93.07,16053.0,83.0579,83.1114,83.04,83.0846,16053.0
2018-11-19 11:15:00,93.06,93.17,93.01,93.05,13893.0,83.0757,83.1739,83.0311,83.0668,13893.0
2018-11-19 11:20:00,93.08,93.24,93.06,93.19,12007.0,83.0936,83.2364,83.0757,83.1918,12007.0
2018-11-19 11:25:00,93.19,93.2,92.99,93.09,20023.0,83.1918,83.2007,83.0132,83.1025,20023.0
2018-11-19 11:30:00,93.06,93.14,93.06,93.1,14213.0,83.0757,83.1471,83.0757,83.1114,14213.0
2018-11-19 11:35:00,93.1,93.12,93.02,93.02,4670.0,83.1114,83.1293,83.04,83.04,4670.0
2018-11-19 11:40:00,93.0,93.0,92.87,92.94,19241.0,83.0222,83.0222,82.9061,82.9686,19241.0
2018-11-19 11:45:00,92.93,93.01,92.9,92.95,11021.0,82.9597,83.0311,82.9329,82.9775,11021.0
2018-11-19 11:50:00,92.93,92.97,92.7,92.7,15694.0,82.9597,82.9954,82.7543,82.7543,15694.0
2018-11-19 11:55:00,92.7,92.8,92.7,92.72,12771.0,82.7543,82.8436,82.7543,82.7722,12771.0
2018-11-19 12:00:00,92.78,92.78,92.6,92.64,11363.0,82.8258,82.8258,82.6651,82.7008,11363.0
2018-11-19 12:05:00,92.67,92.69,92.45,92.58,9409.0,82.7276,82.7454,82.5312,82.6472,9409.0
2018-11-19 12:10:00,92.58,92.69,92.56,92.58,9175.0,82.6472,82.7454,82.6294,82.6472,9175.0
2018-11-19 12:15:00,92.55,92.64,92.49,92.63,5143.0,82.6204,82.7008,82.5669,82.6919,5143.0
2018-11-19 12:20:00,92.6,92.66,92.52,92.54,7022.0,82.6651,82.7186,82.5937,82.6115,7022.0
2018-11-19 12:25:00,92.5,92.53,92.36,92.49,10652.0,82.5758,82.6026,82.4508,82.5669,10652.0
2018-11-19 12:30:00,92.49,92.49,92.23,92.36,12909.0,82.5669,82.5669,82.3348,82.4508,12909.0
2018-11-19 12:35:00,92.38,92.61,92.38,92.56,6292.0,82.4687,82.674,82.4687,82.6294,6292.0
2018-11-19 12:40:00,92.59,92.63,92.51,92.54,10968.0,82.6561,82.6919,82.5847,82.6115,10968.0
2018-11-19 12:45:00,92.55,92.6,92.49,92.49,7302.0,82.6204,82.6651,82.5669,82.5669,7302.0
2018-11-19 12:50:00,92.5,92.59,92.43,92.5,10449.0,82.5758,82.6561,82.5133,82.5758,10449.0
2018-11-19 12:55:00,92.5,92.56,92.43,92.55,7751.0,82.5758,82.6294,82.5133,82.6204,7751.0
2018-11-19 13:00:00,92.54,92.55,92.45,92.49,9183.0,82.6115,82.6204,82.5312,82.5669,9183.0
2018-11-19 13:05:00,92.49,92.55,92.34,92.39,6709.0,82.5669,82.6204,82.433,82.4776,6709.0
2018-11-19 13:10:00,92.39,92.52,92.38,92.41,14810.0,82.4776,82.5937,82.4687,82.4955,14810.0
2018-11-19 13:15:00,92.43,92.45,92.32,92.43,10568.0,82.5133,82.5312,82.4151,82.5133,10568.0
2018-11-19 13:20:00,92.49,92.52,92.4,92.46,13447.0,82.5669,82.5937,82.4865,82.5401,13447.0
2018-11-19 13:25:00,92.45,92.47,92.4,92.44,24308.0,82.5312,82.549,82.4865,82.5222,24308.0
2018-11-19 13:30:00,92.44,92.46,92.28,92.28,24482.0,82.5222,82.5401,82.3794,82.3794,24482.0
2018-11-19 13:35:00,92.29,92.57,92.29,92.54,6837.0,82.3883,82.6383,82.3883,82.6115,6837.0
2018-11-19 13:40:00,92.56,92.61,92.5,92.61,7225.0,82.6294,82.674,82.5758,82.674,7225.0
2018-11-19 13:45:00,92.6,92.63,92.49,92.51,11035.0,82.6651,82.6919,82.5669,82.5847,11035.0
2018-11-19 13:50:00,92.5,92.54,92.45,92.48,8823.0,82.5758,82.6115,82.5312,82.5579,8823.0
2018-11-19 13:55:00,92.51,92.54,92.43,92.43,5700.0,82.5847,82.6115,82.5133,82.5133,5700.0
2018-11-19 14:00:00,92.41,92.41,92.24,92.24,8050.0,82.4955,82.4955,82.3437,82.3437,8050.0
2018-11-19 14:05:00,92.26,92.36,92.22,92.32,8334.0,82.3616,82.4508,82.3258,82.4151,8334.0
2018-11-19 14:10:00,92.32,92.32,92.22,92.25,8361.0,82.4151,82.4151,82.3258,82.3526,8361.0
2018-11-19 14:15:00,92.23,92.36,92.2,92.27,14440.0,82.3348,82.4508,82.308,82.3705,14440.0
2018-11-19 14:20:00,92.3,92.37,92.26,92.37,10196.0,82.3973,82.4597,82.3616,82.4597,10196.0
2018-11-19 14:25:00,92.36,92.51,92.33,92.4,9946.0,82.4508,82.5847,82.424,82.4865,9946.0
2018-11-19 14:30:00,92.4,92.42,92.29,92.38,5770.0,82.4865,82.5044,82.3883,82.4687,5770.0
2018-11-19 14:35:00,92.34,92.42,92.29,92.42,4070.0,82.433,82.5044,82.3883,82.5044,4070.0
2018-11-19 14:40:00,92.48,92.52,92.39,92.43,7160.0,82.5579,82.5937,82.4776,82.5133,7160.0
2018-11-19 14:45:00,92.43,92.52,92.41,92.5,4711.0,82.5133,82.5937,82.4955,82.5758,4711.0
2018-11-19 14:50:00,92.49,92.54,92.46,92.5,6500.0,82.5669,82.6115,82.5401,82.5758,6500.0
2018-11-19 14:55:00,92.53,92.59,92.49,92.55,4171.0,82.6026,82.6561,82.5669,82.6204,4171.0
2018-11-19 15:00:00,92.53,92.56,92.42,92.52,8854.0,82.6026,82.6294,82.5044,82.5937,8854.0
2018-11-19 15:05:00,92.53,92.56,92.46,92.49,8558.0,82.6026,82.6294,82.5401,82.5669,8558.0
2018-11-19 15:10:00,92.49,92.73,92.49,92.67,12414.0,82.5669,82.7811,82.5669,82.7276,12414.0
2018-11-19 15:15:00,92.67,92.72,92.56,92.65,11986.0,82.7276,82.7722,82.6294,82.7097,11986.0
2018-11-19 15:20:00,92.65,92.76,92.65,92.73,11193.0,82.7097,82.8079,82.7097,82.7811,11193.0
2018-11-19 15:25:00,92.72,92.78,92.63,92.7,13230.0,82.7722,82.8258,82.6919,82.7543,13230.0
2018-11-19 15:30:00,92.71,92.74,92.62,92.65,16208.0,82.7633,82.7901,82.6829,82.7097,16208.0
2018-11-19 15:35:00,92.65,92.7,92.59,92.62,26185.0,82.7097,82.7543,82.6561,82.6829,26185.0
2018-11-19 15:40:00,92.62,92.63,92.47,92.51,18073.0,82.6829,82.6919,82.549,82.5847,18073.0
2018-11-19 15:45:00,92.49,92.54,92.47,92.52,22821.0,82.5669,82.6115,82.549,82.5937,22821.0
2018-11-19 15:50:00,92.53,92.55,92.46,92.51,23184.0,82.6026,82.6204,82.5401,82.5847,23184.0
2018-11-19 15:55:00,92.51,92.66,92.5,92.65,59482.0,82.5847,82.7186,82.5758,82.7097,59482.0
2018-11-20 09:30:00,92.38,92.76,92.21,92.53,59592.0,82.4687,82.8079,82.3169,82.6026,59592.0
2018-11-20 09:35:00,92.52,92.6,92.24,92.47,12539.0,82.5937,82.6651,82.3437,82.549,12539.0
2018-11-20 09:40:00,92.46,92.81,92.46,92.81,12837.0,82.5401,82.8525,82.5401,82.8525,12837.0
2018-11-20 09:45:00,92.75,92.81,92.52,92.68,13173.0,82.799,82.8525,82.5937,82.7365,13173.0
2018-11-20 09:50:00,92.64,92.72,92.4,92.49,19632.0,82.7008,82.7722,82.4865,82.5669,19632.0
2018-11-20 09:55:00,92.46,92.6,92.31,92.42,14736.0,82.5401,82.6651,82.4062,82.5044,14736.0
2018-11-20 10:00:00,92.41,92.56,92.35,92.56,15186.0,82.4955,82.6294,82.4419,82.6294,15186.0
2018-11-20 10:05:00,92.48,92.48,92.23,92.33,10437.0,82.5579,82.5579,82.3348,82.424,10437.0
2018-11-20 10:10:00,92.28,92.37,92.24,92.26,13422.0,82.3794,82.4597,82.3437,82.3616,13422.0
2018-11-20 10:15:00,92.27,92.41,92.25,92.38,13809.0,82.3705,82.4955,82.3526,82.4687,13809.0
2018-11-20 10:20:00,92.4,92.48,92.29,92.29,9255.0,82.4865,82.5579,82.3883,82.3883,9255.0
2018-11-20 10:25:00,92.34,92.38,92.18,92.2,6382.0,82.433,82.4687,82.2901,82.308,6382.0
2018-11-20 10:30:00,92.17,92.23,92.1,92.1,11295.0,82.2812,82.3348,82.2187,82.2187,11295.0
2018-11-20 10:35:00,92.09,92.17,92.07,92.12,26397.0,82.2098,82.2812,82.1919,82.2366,26397.0
2018-11-20 10:40:00,92.12,92.25,92.07,92.12,15057.0,82.2366,82.3526,82.1919,82.2366,15057.0
2018-11-20 10:45:00,92.13,92.28,92.06,92.25,16154.0,82.2455,82.3794,82.183,82.3526,16154.0
2018-11-20 10:50:00,92.24,92.34,92.17,92.29,14483.0,82.3437,82.433,82.2812,82.3883,14483.0
2018-11-20 10:55:00,92.28,92.29,92.14,92.16,17259.0,82.3794,82.3883,82.2544,82.2723,17259.0
2018-11-20 11:00:00,92.14,92.17,91.96,91.96,17751.0,82.2544,82.2812,82.0937,82.0937,17751.0
2018-11-20 11:05:00,91.97,91.99,91.89,91.92,17316.0,82.1027,82.1205,82.0312,82.058,17316.0
2018-11-20 11:10:00,91.89,92.17,91.86,92.17,20878.0,82.0312,82.2812,82.0045,82.2812,20878.0
2018-11-20 11:15:00,92.12,92.14,91.97,91.97,20012.0,82.2366,82.2544,82.1027,82.1027,20012.0
2018-11-20 11:20:00,92.0,92.04,91.81,91.81,10203.0,82.1294,82.1652,81.9598,81.9598,10203.0
2018-11-20 11:25:00,91.77,91.79,91.65,91.74,8114.0,81.9241,81.942,81.817,81.8973,8114.0
2018-11-20 11:30:00,91.73,91.77,91.56,91.57,7109.0,81.8884,81.9241,81.7367,81.7456,7109.0
2018-11-20 11:35:00,91.57,91.75,91.52,91.74,9423.0,81.7456,81.9063,81.7009,81.8973,9423.0
2018-11-20 11:40:00,91.77,91.95,91.76,91.95,4909.0,81.9241,82.0848,81.9152,82.0848,4909.0
2018-11-20 11:45:00,91.96,91.99,91.89,91.89,5231.0,82.0937,82.1205,82.0312,82.0312,5231.0
2018-11-20 11:50:00,91.91,91.91,91.79,91.8,6535.0,82.0491,82.0491,81.942,81.9509,6535.0
2018-11-20 11:55:00,91.79,91.96,91.79,91.87,7566.0,81.942,82.0937,81.942,82.0134,7566.0
2018-11-20 12:00:00,91.91,92.04,91.86,92.02,6951.0,82.0491,82.1652,82.0045,82.1473,6951.0
2018-11-20 12:05:00,92.0,92.0,91.84,91.89,7537.0,82.1294,82.1294,81.9866,82.0312,7537.0
2018-11-20 12:10:00,91.85,91.85,91.67,91.71,9004.0,81.9955,81.9955,81.8349,81.8706,9004.0
2018-11-20 12:15:00,91.72,91.73,91.61,91.68,8395.0,81.8795,81.8884,81.7813,81.8438,8395.0
2018-11-20 12:20:00,91.65,91.69,91.6,91.68,6090.0,81.817,81.8527,81.7724,81.8438,6090.0
2018-11-20 12:25:00,91.7,91.87,91.7,91.8,8835.0,81.8616,82.0134,81.8616,81.9509,8835.0
2018-11-20 12:30:00,91.81,91.88,91.8,91.88,13626.0,81.9598,82.0223,81.9509,82.0223,13626.0
2018-11-20 12:35:00,91.83,91.92,91.8,91.82,10565.0,81.9777,82.058,81.9509,81.9688,10565.0
2018-11-20 12:40:00,91.81,91.83,91.73,91.75,10108.0,81.9598,81.9777,81.8884,81.9063,10108.0
2018-11-20 12:45:00,91.75,91.79,91.72,91.79,8024.0,81.9063,81.942,81.8795,81.942,8024.0
2018-11-20 12:50:00,91.8,91.85,91.77,91.82,8855.0,81.9509,81.9955,81.9241,81.9688,8855.0
2018-11-20 12:55:00,91.8,91.8,91.64,91.65,6504.0,81.9509,81.9509,81.8081,81.817,6504.0
2018-11-20 13:00:00,91.65,91.7,91.62,91.63,5173.0,81.817,81.8616,81.7902,81.7991,5173.0
2018-11-20 13:05:00,91.66,91.75,91.64,91.73,5683.0,81.8259,81.9063,81.8081,81.8884,5683.0
2018-11-20 13:10:00,91.7,91.74,91.65,91.68,5027.0,81.8616,81.8973,81.817,81.8438,5027.0
2018-11-20 13:15:00,91.66,91.67,91.5,91.52,3920.0,81.8259,81.8349,81.6831,81.7009,3920.0
2018-11-20 13:20:00,91.55,91.55,91.44,91.45,5996.0,81.7277,81.7277,81.6295,81.6385,5996.0
2018-11-20 13:25:00,91.45,91.48,91.42,91.43,10050.0,81.6385,81.6652,81.6117,81.6206,10050.0
2018-11-20 13:30:00,91.41,91.48,91.39,91.45,7263.0,81.6027,81.6652,81.5849,81.6385,7263.0
2018-11-20 13:35:00,91.42,91.53,91.4,91.46,5913.0,81.6117,81.7099,81.5938,81.6474,5913.0
2018-11-20 13:40:00,91.49,91.74,91.49,91.64,7575.0,81.6742,81.8973,81.6742,81.8081,7575.0
2018-11-20 13:45:00,91.66,91.7,91.59,91.66,5472.0,81.8259,81.8616,81.7634,81.8259,5472.0
2018-11-20 13:50:00,91.63,91.65,91.56,91.6,5983.0,81.7991,81.817,81.7367,81.7724,5983.0
2018-11-20 13:55:00,91.58,91.6,91.5,91.5,8338.0,81.7545,81.7724,81.6831,81.6831,8338.0
2018-11-20 14:00:00,91.46,91.56,91.43,91.47,10271.0,81.6474,81.7367,81.6206,81.6563,10271.0
2018-11-20 14:05:00,91.46,91.52,91.37,91.37,18760.0,81.6474,81.7009,81.567,81.567,18760.0
2018-11-20 14:10:00,91.43,91.58,91.43,91.58,8757.0,81.6206,81.7545,81.6206,81.7545,8757.0
2018-11-20 14:15:00,91.56,91.6,91.51,91.52,7689.0,81.7367,81.7724,81.692,81.7009,7689.0
2018-11-20 14:20:00,91.49,91.51,91.36,91.42,13622.0,81.6742,81.692,81.5581,81.6117,13622.0
2018-11-20 14:25:00,91.44,91.45,91.33,91.4,9502.0,81.6295,81.6385,81.5313,81.5938,9502.0
2018-11-20 14:30:00,91.41,91.64,91.37,91.64,13935.0,81.6027,81.8081,81.567,81.8081,13935.0
2018-11-20 14:35:00,91.64,91.65,91.57,91.6,8523.0,81.8081,81.817,81.7456,81.7724,8523.0
2018-11-20 14:40:00,91.6,91.61,91.45,91.46,6569.0,81.7724,81.7813,81.6385,81.6474,6569.0
2018-11-20 14:45:00,91.51,91.57,91.46,91.57,8000.0,81.692,81.7456,81.6474,81.7456,8000.0
2018-11-20 14:50:00,91.57,91.69,91.57,91.59,6870.0,81.7456,81.8527,81.7456,81.7634,6870.0
2018-11-20 14:55:00,91.6,91.72,91.57,91.66,8304.0,81.7724,81.8795,81.7456,81.8259,8304.0
2018-11-20 15:00:00,91.67,91.81,91.5,91.51,9268.0,81.8349,81.9598,81.6831,81.692,9268.0
2018-11-20 15:05:00,91.51,91.59,91.42,91.59,6884.0,81.692,81.7634,81.6117,81.7634,6884.0
2018-11-20 15:10:00,91.57,91.62,91.52,91.52,8842.0,81.7456,81.7902,81.7009,81.7009,8842.0
2018-11-20 15:15:00,91.54,91.66,91.47,91.57,12720.0,81.7188,81.8259,81.6563,81.7456,12720.0
2018-11-20 15:20:00,91.56,91.65,91.55,91.6,15280.0,81.7367,81.817,81.7277,81.7724,15280.0
2018-11-20 15:25:00,91.61,91.77,91.51,91.65,12518.0,81.7813,81.9241,81.692,81.817,12518.0
2018-11-20 15:30:00,91.63,91.73,91.6,91.72,21734.0,81.7991,81.8884,81.7724,81.8795,21734.0
2018-11-20 15:35:00,91.7,91.83,91.68,91.82,14144.0,81.8616,81.9777,81.8438,81.9688,14144.0
2018-11-20 15:40:00,91.81,91.82,91.69,91.7,20948.0,81.9598,81.9688,81.8527,81.8616,20948.0
2018-11-20 15:45:00,91.71,91.72,91.55,91.57,34916.0,81.8706,81.8795,81.7277,81.7456,34916.0
2018-11-20 15:50:00,91.57,91.63,91.48,91.56,32831.0,81.7456,81.7991,81.6652,81.7367,32831.0
2018-11-20 15:55:00,91.55,91.62,91.48,91.49,105964.0,81.7277,81.7902,81.6652,81.6742,105964.0
2018-11-21 09:30:00,91.63,91.63,91.19,91.2,33884.0,81.7991,81.7991,81.4063,81.4153,33884.0
2018-11-21 09:35:00,91.33,91.43,91.08,91.08,6285.0,81.5313,81.6206,81.3082,81.3082,6285.0
2018-11-21 09:40:00,91.1,91.19,91.03,91.09,13869.0,81.326,81.4063,81.2635,81.3171,13869.0
2018-11-21 09:45:00,91.07,91.14,90.86,91.14,11566.0,81.2992,81.3617,81.1118,81.3617,11566.0
2018-11-21 09:50:00,91.07,91.09,90.96,91.08,10736.0,81.2992,81.3171,81.201,81.3082,10736.0
2018-11-21 09:55:00,91.06,91.45,91.05,91.38,13486.0,81.2903,81.6385,81.2814,81.576,13486.0
2018-11-21 10:00:00,91.34,91.34,91.17,91.33,15306.0,81.5403,81.5403,81.3885,81.5313,15306.0
2018-11-21 10:05:00,91.34,91.36,91.24,91.32,13021.0,81.5403,81.5581,81.451,81.5224,13021.0
2018-11-21 10:10:00,91.29,91.4,91.22,91.32,7462.0,81.4956,81.5938,81.4331,81.5224,7462.0
2018-11-21 10:15:00,91.35,91.46,91.32,91.46,9773.0,81.5492,81.6474,81.5224,81.6474,9773.0
2018-11-21 10:20:00,91.44,91.46,91.29,91.34,10604.0,81.6295,81.6474,81.4956,81.5403,10604.0
2018-11-21 10:25:00,91.35,91.42,91.35,91.4,9049.0,81.5492,81.6117,81.5492,81.5938,9049.0
2018-11-21 10:30:00,91.39,91.49,91.34,91.49,12783.0,81.5849,81.6742,81.5403,81.6742,12783.0
2018-11-21 10:35:00,91.46,91.58,91.36,91.38,19781.0,81.6474,81.7545,81.5581,81.576,19781.0
2018-11-21 10:40:00,91.38,91.46,91.31,91.32,10373.0,81.576,81.6474,81.5135,81.5224,10373.0
2018-11-21 10:45:00,91.31,91.33,90.93,91.06,32279.0,81.5135,81.5313,81.1742,81.2903,32279.0
2018-11-21 10:50:00,91.03,91.07,90.92,90.99,17608.0,81.2635,81.2992,81.1653,81.2278,17608.0
2018-11-21 10:55:00,91.0,91.11,90.97,91.11,18487.0,81.2367,81.3349,81.21,81.3349,18487.0
2018-11-21 11:00:00,91.13,91.16,91.04,91.14,9368.0,81.3528,81.3796,81.2724,81.3617,9368.0
2018-11-21 11:05:00,91.13,91.15,91.07,91.07,4256.0,81.3528,81.3706,81.2992,81.2992,4256.0
2018-11-21 11:10:00,91.06,91.1,91.02,91.05,7808.0,81.2903,81.326,81.2546,81.2814,7808.0
2018-11-21 11:15:00,91.03,91.09,91.0,91.05,8224.0,81.2635,81.3171,81.2367,81.2814,8224.0
2018-11-21 11:20:00,91.05,91.18,91.0,91.18,7350.0,81.2814,81.3974,81.2367,81.3974,7350.0
2018-11-21 11:25:00,91.18,91.23,91.09,91.11,8333.0,81.3974,81.4421,81.3171,81.3349,8333.0
2018-11-21 11:30:00,91.13,91.21,91.11,91.19,6500.0,81.3528,81.4242,81.3349,81.4063,6500.0
2018-11-21 11:35:00,91.17,91.22,91.16,91.18,8252.0,81.3885,81.4331,81.3796,81.3974,8252.0
2018-11-21 11:40:00,91.17,91.26,91.17,91.24,6355.0,81.3885,81.4688,81.3885,81.451,6355.0
2018-11-21 11:45:00,91.27,91.27,91.23,91.24,4968.0,81.4778,81.4778,81.4421,81.451,4968.0
2018-11-21 11:50:00,91.25,91.26,91.12,91.12,7727.0,81.4599,81.4688,81.3439,81.3439,7727.0
2018-11-21 11:55:00,91.11,91.14,91.04,91.14,9053.0,81.3349,81.3617,81.2724,81.3617,9053.0
2018-11-21 12:00:00,91.15,91.16,91.1,91.12,5680.0,81.3706,81.3796,81.326,81.3439,5680.0
2018-11-21 12:05:00,91.12,91.26,91.12,91.19,4900.0,81.3439,81.4688,81.3439,81.4063,4900.0
2018-11-21 12:10:00,91.2,91.2,91.1,91.13,4862.0,81.4153,81.4153,81.326,81.3528,4862.0
2018-11-21 12:15:00,91.11,91.14,90.98,91.0,3929.0,81.3349,81.3617,81.2189,81.2367,3929.0
2018-11-21 12:20:00,91.0,91.01,90.95,90.98,6282.0,81.2367,81.2457,81.1921,81.2189,6282.0
2018-11-21 12:25:00,91.0,91.05,91.0,91.04,4668.0,81.2367,81.2814,81.2367,81.2724,4668.0
2018-11-21 12:30:00,91.03,91.03,90.96,90.99,4000.0,81.2635,81.2635,81.201,81.2278,4000.0
2018-11-21 12:35:00,91.0,91.02,90.99,91.0,2831.0,81.2367,81.2546,81.2278,81.2367,2831.0
2018-11-21 12:40:00,91.0,91.03,90.97,90.97,6700.0,81.2367,81.2635,81.21,81.21,6700.0
2018-11-21 12:45:00,90.97,91.01,90.96,91.01,6644.0,81.21,81.2457,81.201,81.2457,6644.0
2018-11-21 12:50:00,91.01,91.01,90.97,90.97,4251.0,81.2457,81.2457,81.21,81.21,4251.0
2018-11-21 12:55:00,90.99,91.08,90.97,91.08,8253.0,81.2278,81.3082,81.21,81.3082,8253.0
2018-11-21 13:00:00,91.08,91.09,91.04,91.09,6334.0,81.3082,81.3171,81.2724,81.3171,6334.0
2018-11-21 13:05:00,91.1,91.1,91.05,91.05,5885.0,81.326,81.326,81.2814,81.2814,5885.0
2018-11-21 13:10:00,91.07,91.08,91.06,91.07,1900.0,81.2992,81.3082,81.2903,81.2992,1900.0
2018-11-21 13:15:00,91.08,91.08,91.01,91.02,7663.0,81.3082,81.3082,81.2457,81.2546,7663.0
2018-11-21 13:20:00,91.0,91.01,90.98,90.98,5889.0,81.2367,81.2457,81.2189,81.2189,5889.0
2018-11-21 13:25:00,90.99,91.02,90.97,91.01,9955.0,81.2278,81.2546,81.21,81.2457,9955.0
2018-11-21 13:30:00,91.0,91.05,91.0,91.05,5922.0,81.2367,81.2814,81.2367,81.2814,5922.0
2018-11-21 13:35:00,91.04,91.04,90.97,91.01,3779.0,81.2724,81.2724,81.21,81.2457,3779.0
2018-11-21 13:40:00,91.02,91.08,91.02,91.08,4239.0,81.2546,81.3082,81.2546,81.3082,4239.0
2018-11-21 13:45:00,91.09,91.09,91.04,91.07,5277.0,81.3171,81.3171,81.2724,81.2992,5277.0
2018-11-21 13:50:00,91.07,91.12,91.06,91.1,4524.0,81.2992,81.3439,81.2903,81.326,4524.0
2018-11-21 13:55:00,91.09,91.15,91.06,91.15,5510.0,81.3171,81.3706,81.2903,81.3706,5510.0
2018-11-21 14:00:00,91.12,91.13,91.1,91.1,9368.0,81.3439,81.3528,81.326,81.326,9368.0
2018-11-21 14:05:00,91.08,91.18,91.07,91.18,12608.0,81.3082,81.3974,81.2992,81.3974,12608.0
2018-11-21 14:10:00,91.19,91.27,91.17,91.19,20204.0,81.4063,81.4778,81.3885,81.4063,20204.0
2018-11-21 14:15:00,91.19,91.34,91.17,91.26,23627.0,81.4063,81.5403,81.3885,81.4688,23627.0
2018-11-21 14:20:00,91.24,91.28,91.19,91.28,21046.0,81.451,81.4867,81.4063,81.4867,21046.0
2018-11-21 14:25:00,91.26,91.35,91.26,91.31,4618.0,81.4688,81.5492,81.4688,81.5135,4618.0
2018-11-21 14:30:00,91.32,91.37,91.29,91.31,6723.0,81.5224,81.567,81.4956,81.5135,6723.0
2018-11-21 14:35:00,91.29,91.29,91.25,91.29,3481.0,81.4956,81.4956,81.4599,81.4956,3481.0
2018-11-21 14:40:00,91.26,91.29,91.24,91.28,5183.0,81.4688,81.4956,81.451,81.4867,5183.0
2018-11-21 14:45:00,91.28,91.28,91.22,91.23,3256.0,81.4867,81.4867,81.4331,81.4421,3256.0
2018-11-21 14:50:00,91.25,91.28,91.21,91.26,5743.0,81.4599,81.4867,81.4242,81.4688,5743.0
2018-11-21 14:55:00,91.25,91.31,91.24,91.26,5820.0,81.4599,81.5135,81.451,81.4688,5820.0
2018-11-21 15:00:00,91.25,91.28,91.21,91.24,10142.0,81.4599,81.4867,81.4242,81.451,10142.0
2018-11-21 15:05:00,91.22,91.34,91.22,91.33,13158.0,81.4331,81.5403,81.4331,81.5313,13158.0
2018-11-21 15:10:00,91.32,91.32,91.21,91.21,8647.0,81.5224,81.5224,81.4242,81.4242,8647.0
2018-11-21 15:15:00,91.22,91.3,91.18,91.2,26581.0,81.4331,81.5045,81.3974,81.4153,26581.0
2018-11-21 15:20:00,91.2,91.24,91.16,91.22,26181.0,81.4153,81.451,81.3796,81.4331,26181.0
2018-11-21 15:25:00,91.22,91.27,91.16,91.16,10796.0,81.4331,81.4778,81.3796,81.3796,10796.0
2018-11-21 15:30:00,91.17,91.17,91.03,91.08,12252.0,81.3885,81.3885,81.2635,81.3082,12252.0
2018-11-21 15:35:00,91.09,91.1,91.0,91.01,12706.0,81.3171,81.326,81.2367,81.2457,12706.0
2018-11-21 15:40:00,91.0,91.0,90.95,90.95,33888.0,81.2367,81.2367,81.1921,81.1921,33888.0
2018-11-21 15:45:00,90.95,91.08,90.91,91.02,31865.0,81.1921,81.3082,81.1564,81.2546,31865.0
2018-11-21 15:50:00,91.03,91.05,90.98,91.02,23904.0,81.2635,81.2814,81.2189,81.2546,23904.0
2018-11-21 15:55:00,91.01,91.16,91.0,91.09,166834.0,81.2457,81.3796,81.2367,81.3171,166834.0
2018-11-23 09:30:00,90.94,91.11,90.28,90.49,27248.0,81.1832,81.3349,80.594,80.7815,27248.0
2018-11-23 09:35:00,90.4,90.89,90.37,90.37,13859.0,80.7011,81.1385,80.6743,80.6743,13859.0
2018-11-23 09:40:00,90.31,90.49,90.26,90.32,2546.0,80.6208,80.7815,80.5761,80.6297,2546.0
2018-11-23 09:45:00,90.36,90.49,90.33,90.46,3785.0,80.6654,80.7815,80.6386,80.7547,3785.0
2018-11-23 09:50:00,90.44,90.54,90.41,90.53,11558.0,80.7368,80.8261,80.71,80.8172,11558.0
2018-11-23 09:55:00,90.57,90.77,90.57,90.77,4644.0,80.8529,81.0314,80.8529,81.0314,4644.0
2018-11-23 10:00:00,90.72,90.8,90.72,90.79,4001.0,80.9868,81.0582,80.9868,81.0493,4001.0
2018-11-23 10:05:00,90.76,91.02,90.75,90.95,4066.0,81.0225,81.2546,81.0136,81.1921,4066.0
2018-11-23 10:10:00,90.95,90.99,90.9,90.98,3547.0,81.1921,81.2278,81.1475,81.2189,3547.0
2018-11-23 10:15:00,90.97,91.1,90.9,91.1,3300.0,81.21,81.326,81.1475,81.326,3300.0
2018-11-23 10:20:00,91.05,91.1,90.88,90.92,4690.0,81.2814,81.326,81.1296,81.1653,4690.0
2018-11-23 10:25:00,90.88,90.88,90.73,90.78,14403.0,81.1296,81.1296,80.9957,81.0403,14403.0
2018-11-23 10:30:00,90.78,90.92,90.78,90.88,2700.0,81.0403,81.1653,81.0403,81.1296,2700.0
2018-11-23 10:35:00,90.91,91.0,90.87,91.0,2251.0,81.1564,81.2367,81.1207,81.2367,2251.0
2018-11-23 10:40:00,91.01,91.04,90.97,91.03,2009.0,81.2457,81.2724,81.21,81.2635,2009.0
2018-11-23 10:45:00,91.07,91.21,91.03,91.21,6172.0,81.2992,81.4242,81.2635,81.4242,6172.0
2018-11-23 10:50:00,91.24,91.25,91.09,91.1,6239.0,81.451,81.4599,81.3171,81.326,6239.0
2018-11-23 10:55:00,91.15,91.16,91.09,91.11,3533.0,81.3706,81.3796,81.3171,81.3349,3533.0
2018-11-23 11:00:00,91.08,91.28,91.08,91.25,4658.0,81.3082,81.4867,81.3082,81.4599,4658.0
2018-11-23 11:05:00,91.27,91.29,91.19,91.24,3291.0,81.4778,81.4956,81.4063,81.451,3291.0
2018-11-23 11:10:00,91.22,91.3,91.17,91.2,3992.0,81.4331,81.5045,81.3885,81.4153,3992.0
2018-11-23 11:15:00,91.18,91.44,91.17,91.38,3720.0,81.3974,81.6295,81.3885,81.576,3720.0
2018-11-23 11:20:00,91.38,91.5,91.36,91.45,13554.0,81.576,81.6831,81.5581,81.6385,13554.0
2018-11-23 11:25:00,91.47,91.51,91.43,91.43,3879.0,81.6563,81.692,81.6206,81.6206,3879.0
2018-11-23 11:30:00,91.42,91.42,91.24,91.27,5187.0,81.6117,81.6117,81.451,81.4778,5187.0
2018-11-23 11:35:00,91.26,91.31,91.14,91.14,4456.0,81.4688,81.5135,81.3617,81.3617,4456.0
2018-11-23 11:40:00,91.19,91.2,91.09,91.16,5105.0,81.4063,81.4153,81.3171,81.3796,5105.0
2018-11-23 11:45:00,91.17,91.28,91.16,91.24,3509.0,81.3885,81.4867,81.3796,81.451,3509.0
2018-11-23 11:50:00,91.21,91.27,91.13,91.2,5419.0,81.4242,81.4778,81.3528,81.4153,5419.0
2018-11-23 11:55:00,91.18,91.23,90.97,91.0,11261.0,81.3974,81.4421,81.21,81.2367,11261.0
2018-11-23 12:00:00,90.96,91.0,90.88,90.93,3534.0,81.201,81.2367,81.1296,81.1742,3534.0
2018-11-23 12:05:00,90.93,90.96,90.87,90.87,4555.0,81.1742,81.201,81.1207,81.1207,4555.0
2018-11-23 12:10:00,90.91,90.94,90.87,90.94,5611.0,81.1564,81.1832,81.1207,81.1832,5611.0
2018-11-23 12:15:00,90.93,91.04,90.92,91.04,4035.0,81.1742,81.2724,81.1653,81.2724,4035.0
2018-11-23 12:20:00,91.04,91.16,91.04,91.12,4035.0,81.2724,81.3796,81.2724,81.3439,4035.0
2018-11-23 12:25:00,91.14,91.14,91.03,91.03,3479.0,81.3617,81.3617,81.2635,81.2635,3479.0
2018-11-23 12:30:00,91.03,91.09,90.97,91.04,6314.0,81.2635,81.3171,81.21,81.2724,6314.0
2018-11-23 12:35:00,91.05,91.17,91.0,91.11,6468.0,81.2814,81.3885,81.2367,81.3349,6468.0
2018-11-23 12:40:00,91.13,91.14,91.05,91.11,3029.0,81.3528,81.3617,81.2814,81.3349,3029.0
2018-11-23 12:45:00,91.11,91.12,91.01,91.07,6864.0,81.3349,81.3439,81.2457,81.2992,6864.0
2018-11-23 12:50:00,91.06,91.06,90.84,90.93,11002.0,81.2903,81.2903,81.0939,81.1742,11002.0
2018-11-23 12:55:00,90.89,90.9,90.79,90.89,25821.0,81.1385,81.1475,81.0493,81.1385,25821.0
2018-11-26 09:30:00,91.31,91.68,91.31,91.53,21505.0,81.5135,81.8438,81.5135,81.7099,21505.0
2018-11-26 09:35:00,91.5,91.74,91.36,91.72,9433.0,81.6831,81.8973,81.5581,81.8795,9433.0
2018-11-26 09:40:00,91.71,91.87,91.5,91.56,5600.0,81.8706,82.0134,81.6831,81.7367,5600.0
2018-11-26 09:45:00,91.59,91.59,91.31,91.31,3700.0,81.7634,81.7634,81.5135,81.5135,3700.0
2018-11-26 09:50:00,91.22,91.36,91.21,91.35,6000.0,81.4331,81.5581,81.4242,81.5492,6000.0
2018-11-26 09:55:00,91.37,91.58,91.37,91.58,8658.0,81.567,81.7545,81.567,81.7545,8658.0
2018-11-26 10:00:00,91.58,91.58,91.32,91.32,14966.0,81.7545,81.7545,81.5224,81.5224,14966.0
2018-11-26 10:05:00,91.36,91.57,91.29,91.57,11631.0,81.5581,81.7456,81.4956,81.7456,11631.0
2018-11-26 10:10:00,91.55,91.57,91.45,91.5,6345.0,81.7277,81.7456,81.6385,81.6831,6345.0
2018-11-26 10:15:00,91.47,91.47,91.38,91.42,8963.0,81.6563,81.6563,81.576,81.6117,8963.0
2018-11-26 10:20:00,91.4,91.44,91.25,91.25,13326.0,81.5938,81.6295,81.4599,81.4599,13326.0
2018-11-26 10:25:00,91.22,91.31,91.18,91.19,8503.0,81.4331,81.5135,81.3974,81.4063,8503.0
2018-11-26 10:30:00,91.21,91.28,91.09,91.16,9311.0,81.4242,81.4867,81.3171,81.3796,9311.0
2018-11-26 10:35:00,91.14,91.26,91.13,91.14,14108.0,81.3617,81.4688,81.3528,81.3617,14108.0
2018-11-26 10:40:00,91.11,91.15,91.04,91.09,11924.0,81.3349,81.3706,81.2724,81.3171,11924.0
2018-11-26 10:45:00,91.06,91.26,91.03,91.26,8564.0,81.2903,81.4688,81.2635,81.4688,8564.0
2018-11-26 10:50:00,91.31,91.45,91.26,91.45,10297.0,81.5135,81.6385,81.4688,81.6385,10297.0
2018-11-26 10:55:00,91.42,91.43,91.25,91.25,7758.0,81.6117,81.6206,81.4599,81.4599,7758.0
2018-11-26 11:00:00,91.27,91.34,91.12,91.12,17225.0,81.4778,81.5403,81.3439,81.3439,17225.0
2018-11-26 11:05:00,91.12,91.13,90.99,91.03,5004.0,81.3439,81.3528,81.2278,81.2635,5004.0
2018-11-26 11:10:00,91.03,91.04,90.96,90.99,8178.0,81.2635,81.2724,81.201,81.2278,8178.0
2018-11-26 11:15:00,91.0,91.01,90.89,90.92,11685.0,81.2367,81.2457,81.1385,81.1653,11685.0
2018-11-26 11:20:00,90.92,90.97,90.91,90.94,6987.0,81.1653,81.21,81.1564,81.1832,6987.0
2018-11-26 11:25:00,90.95,90.98,90.92,90.94,2917.0,81.1921,81.2189,81.1653,81.1832,2917.0
2018-11-26 11:30:00,90.94,91.07,90.9,91.04,10887.0,81.1832,81.2992,81.1475,81.2724,10887.0
2018-11-26 11:35:00,91.03,91.06,90.97,90.99,2642.0,81.2635,81.2903,81.21,81.2278,2642.0
2018-11-26 11:40:00,91.01,91.1,91.01,91.09,4848.0,81.2457,81.326,81.2457,81.3171,4848.0
2018-11-26 11:45:00,91.07,91.12,91.06,91.09,5782.0,81.2992,81.3439,81.2903,81.3171,5782.0
2018-11-26 11:50:00,91.08,91.18,91.08,91.17,3063.0,81.3082,81.3974,81.3082,81.3885,3063.0
2018-11-26 11:55:00,91.16,91.17,91.06,91.06,5394.0,81.3796,81.3885,81.2903,81.2903,5394.0
2018-11-26 12:00:00,91.06,91.17,91.06,91.17,2831.0,81.2903,81.3885,81.2903,81.3885,2831.0
2018-11-26 12:05:00,91.19,91.31,91.15,91.3,2395.0,81.4063,81.5135,81.3706,81.5045,2395.0
2018-11-26 12:10:00,91.33,91.35,91.17,91.19,3380.0,81.5313,81.5492,81.3885,81.4063,3380.0
2018-11-26 12:15:00,91.2,91.2,91.14,91.18,3250.0,81.4153,81.4153,81.3617,81.3974,3250.0
2018-11-26 12:20:00,91.11,91.2,91.11,91.2,2535.0,81.3349,81.4153,81.3349,81.4153,2535.0
2018-11-26 12:25:00,91.19,91.25,91.16,91.18,4831.0,81.4063,81.4599,81.3796,81.3974,4831.0
2018-11-26 12:30:00,91.15,91.18,91.07,91.1,12607.0,81.3706,81.3974,81.2992,81.326,12607.0
2018-11-26 12:35:00,91.08,91.08,90.85,90.92,9966.0,81.3082,81.3082,81.1028,81.1653,9966.0
2018-11-26 12:40:00,90.91,90.94,90.85,90.88,6506.0,81.1564,81.1832,81.1028,81.1296,6506.0
2018-11-26 12:45:00,90.88,90.9,90.86,90.89,9215.0,81.1296,81.1475,81.1118,81.1385,9215.0
2018-11-26 12:50:00,90.88,90.93,90.86,90.93,10057.0,81.1296,81.1742,81.1118,81.1742,10057.0
2018-11-26 12:55:00,90.93,90.98,90.9,90.96,6080.0,81.1742,81.2189,81.1475,81.201,6080.0
2018-11-26 13:00:00,90.97,90.97,90.83,90.83,5059.0,81.21,81.21,81.085,81.085,5059.0
2018-11-26 13:05:00,90.84,90.88,90.79,90.88,7133.0,81.0939,81.1296,81.0493,81.1296,7133.0
2018-11-26 13:10:00,90.9,90.95,90.88,90.91,10317.0,81.1475,81.1921,81.1296,81.1564,10317.0
2018-11-26 13:15:00,90.94,90.96,90.85,90.85,4387.0,81.1832,81.201,81.1028,81.1028,4387.0
2018-11-26 13:20:00,90.87,90.93,90.85,90.91,5756.0,81.1207,81.1742,81.1028,81.1564,5756.0
2018-11-26 13:25:00,90.9,90.96,90.85,90.96,6016.0,81.1475,81.201,81.1028,81.201,6016.0
2018-11-26 13:30:00,90.96,91.02,90.96,90.97,9170.0,81.201,81.2546,81.201,81.21,9170.0
2018-11-26 13:35:00,90.96,91.06,90.95,91.06,5312.0,81.201,81.2903,81.1921,81.2903,5312.0
2018-11-26 13:40:00,91.04,91.11,91.01,91.1,9444.0,81.2724,81.3349,81.2457,81.326,9444.0
2018-11-26 13:45:00,91.12,91.16,91.08,91.12,11100.0,81.3439,81.3796,81.3082,81.3439,11100.0
2018-11-26 13:50:00,91.16,91.17,91.11,91.12,5924.0,81.3796,81.3885,81.3349,81.3439,5924.0
2018-11-26 13:55:00,91.13,91.19,91.11,91.16,7258.0,81.3528,81.4063,81.3349,81.3796,7258.0
2018-11-26 14:00:00,91.15,91.18,91.13,91.16,4330.0,81.3706,81.3974,81.3528,81.3796,4330.0
2018-11-26 14:05:00,91.13,91.14,91.08,91.12,4632.0,81.3528,81.3617,81.3082,81.3439,4632.0
2018-11-26 14:10:00,91.1,91.21,91.09,91.19,6655.0,81.326,81.4242,81.3171,81.4063,6655.0
2018-11-26 14:15:00,91.2,91.24,91.16,91.2,5273.0,81.4153,81.451,81.3796,81.4153,5273.0
2018-11-26 14:20:00,91.22,91.31,91.21,91.29,3408.0,81.4331,81.5135,81.4242,81.4956,3408.0
2018-11-26 14:25:00,91.29,91.34,91.27,91.3,4803.0,81.4956,81.5403,81.4778,81.5045,4803.0
2018-11-26 14:30:00,91.31,91.47,91.31,91.43,11240.0,81.5135,81.6563,81.5135,81.6206,11240.0
2018-11-26 14:35:00,91.45,91.48,91.38,91.38,8105.0,81.6385,81.6652,81.576,81.576,8105.0
2018-11-26 14:40:00,91.38,91.38,91.31,91.35,10559.0,81.576,81.576,81.5135,81.5492,10559.0
2018-11-26 14:45:00,91.37,91.37,91.31,91.33,3032.0,81.567,81.567,81.5135,81.5313,3032.0
2018-11-26 14:50:00,91.34,91.39,91.28,91.39,15290.0,81.5403,81.5849,81.4867,81.5849,15290.0
2018-11-26 14:55:00,91.4,91.54,91.36,91.52,13331.0,81.5938,81.7188,81.5581,81.7009,13331.0
2018-11-26 15:00:00,91.54,91.61,91.51,91.58,8349.0,81.7188,81.7813,81.692,81.7545,8349.0
2018-11-26 15:05:00,91.58,91.58,91.49,91.53,4545.0,81.7545,81.7545,81.6742,81.7099,4545.0
2018-11-26 15:10:00,91.51,91.51,91.38,91.47,5545.0,81.692,81.692,81.576,81.6563,5545.0
2018-11-26 15:15:00,91.43,91.47,91.4,91.42,6497.0,81.6206,81.6563,81.5938,81.6117,6497.0
2018-11-26 15:20:00,91.41,91.42,91.36,91.42,18461.0,81.6027,81.6117,81.5581,81.6117,18461.0
2018-11-26 15:25:00,91.41,91.47,91.39,91.45,10378.0,81.6027,81.6563,81.5849,81.6385,10378.0
2018-11-26 15:30:00,91.45,91.55,91.42,91.53,14651.0,81.6385,81.7277,81.6117,81.7099,14651.0
2018-11-26 15:35:00,91.52,91.52,91.35,91.37,26357.0,81.7009,81.7009,81.5492,81.567,26357.0
2018-11-26 15:40:00,91.36,91.5,91.33,91.48,21838.0,81.5581,81.6831,81.5313,81.6652,21838.0
2018-11-26 15:45:00,91.49,91.54,91.47,91.48,18747.0,81.6742,81.7188,81.6563,81.6652,18747.0
2018-11-26 15:50:00,91.49,91.51,91.47,91.48,16099.0,81.6742,81.692,81.6563,81.6652,16099.0
2018-11-26 15:55:00,91.48,91.52,91.44,91.44,60319.0,81.6652,81.7009,81.6295,81.6295,60319.0
2018-11-27 09:30:00,91.25,91.25,90.99,91.02,20018.0,81.4599,81.4599,81.2278,81.2546,20018.0
2018-11-27 09:35:00,90.94,91.21,90.83,91.2,8151.0,81.1832,81.4242,81.085,81.4153,8151.0
2018-11-27 09:40:00,91.22,91.28,91.09,91.12,9375.0,81.4331,81.4867,81.3171,81.3439,9375.0
2018-11-27 09:45:00,91.11,91.45,91.08,91.4,14037.0,81.3349,81.6385,81.3082,81.5938,14037.0
2018-11-27 09:50:00,91.37,91.37,91.25,91.27,9262.0,81.567,81.567,81.4599,81.4778,9262.0
2018-11-27 09:55:00,91.29,91.3,91.17,91.3,12810.0,81.4956,81.5045,81.3885,81.5045,12810.0
2018-11-27 10:00:00,91.3,91.35,91.04,91.04,12075.0,81.5045,81.5492,81.2724,81.2724,12075.0
2018-11-27 10:05:00,91.08,91.2,91.07,91.15,8137.0,81.3082,81.4153,81.2992,81.3706,8137.0
2018-11-27 10:10:00,91.13,91.22,91.08,91.14,12024.0,81.3528,81.4331,81.3082,81.3617,12024.0
2018-11-27 10:15:00,91.15,91.34,91.15,91.28,13654.0,81.3706,81.5403,81.3706,81.4867,13654.0
2018-11-27 10:20:00,91.28,91.28,91.05,91.05,10848.0,81.4867,81.4867,81.2814,81.2814,10848.0
2018-11-27 10:25:00,91.02,91.06,90.9,90.9,10305.0,81.2546,81.2903,81.1475,81.1475,10305.0
2018-11-27 10:30:00,90.9,90.98,90.86,90.91,14807.0,81.1475,81.2189,81.1118,81.1564,14807.0
2018-11-27 10:35:00,90.87,90.88,90.76,90.83,6934.0,81.1207,81.1296,81.0225,81.085,6934.0
2018-11-27 10:40:00,90.84,90.89,90.75,90.76,8417.0,81.0939,81.1385,81.0136,81.0225,8417.0
2018-11-27 10:45:00,90.77,90.89,90.75,90.89,11811.0,81.0314,81.1385,81.0136,81.1385,11811.0
2018-11-27 10:50:00,90.9,90.97,90.87,90.92,10594.0,81.1475,81.21,81.1207,81.1653,10594.0
2018-11-27 10:55:00,90.94,91.01,90.83,90.84,11920.0,81.1832,81.2457,81.085,81.0939,11920.0
2018-11-27 11:00:00,90.83,90.89,90.7,90.86,18227.0,81.085,81.1385,80.9689,81.1118,18227.0
2018-11-27 11:05:00,90.88,90.88,90.81,90.86,9113.0,81.1296,81.1296,81.0671,81.1118,9113.0
2018-11-27 11:10:00,90.87,90.93,90.75,90.93,17330.0,81.1207,81.1742,81.0136,81.1742,17330.0
2018-11-27 11:15:00,90.93,90.94,90.67,90.67,9550.0,81.1742,81.1832,80.9421,80.9421,9550.0
2018-11-27 11:20:00,90.67,90.71,90.62,90.66,11788.0,80.9421,80.9778,80.8975,80.9332,11788.0
2018-11-27 11:25:00,90.63,90.78,90.63,90.74,7861.0,80.9064,81.0403,80.9064,81.0046,7861.0
2018-11-27 11:30:00,90.74,90.83,90.72,90.75,7100.0,81.0046,81.085,80.9868,81.0136,7100.0
2018-11-27 11:35:00,90.76,90.79,90.69,90.76,6815.0,81.0225,81.0493,80.96,81.0225,6815.0
2018-11-27 11:40:00,90.75,90.75,90.64,90.66,8957.0,81.0136,81.0136,80.9154,80.9332,8957.0
2018-11-27 11:45:00,90.65,90.81,90.65,90.78,10856.0,80.9243,81.0671,80.9243,81.0403,10856.0
2018-11-27 11:50:00,90.82,90.96,90.78,90.9,27597.0,81.076,81.201,81.0403,81.1475,27597.0
2018-11-27 11:55:00,90.93,90.98,90.89,90.93,8717.0,81.1742,81.2189,81.1385,81.1742,8717.0
2018-11-27 12:00:00,90.93,90.94,90.79,90.8,9574.0,81.1742,81.1832,81.0493,81.0582,9574.0
2018-11-27 12:05:00,90.8,90.87,90.73,90.79,12522.0,81.0582,81.1207,80.9957,81.0493,12522.0
2018-11-27 12:10:00,90.78,90.84,90.76,90.84,9811.0,81.0403,81.0939,81.0225,81.0939,9811.0
2018-11-27 12:15:00,90.8,90.8,90.72,90.8,7152.0,81.0582,81.0582,80.9868,81.0582,7152.0
2018-11-27 12:20:00,90.79,90.89,90.78,90.89,6861.0,81.0493,81.1385,81.0403,81.1385,6861.0
2018-11-27 12:25:00,90.91,90.91,90.74,90.79,8488.0,81.1564,81.1564,81.0046,81.0493,8488.0
2018-11-27 12:30:00,90.82,90.86,90.74,90.82,6958.0,81.076,81.1118,81.0046,81.076,6958.0
2018-11-27 12:35:00,90.88,91.01,90.85,91.0,10198.0,81.1296,81.2457,81.1028,81.2367,10198.0
2018-11-27 12:40:00,91.01,91.06,90.95,90.98,9591.0,81.2457,81.2903,81.1921,81.2189,9591.0
2018-11-27 12:45:00,90.98,91.02,90.91,90.97,12517.0,81.2189,81.2546,81.1564,81.21,12517.0
2018-11-27 12:50:00,90.97,91.06,90.95,91.04,6287.0,81.21,81.2903,81.1921,81.2724,6287.0
2018-11-27 12:55:00,91.06,91.11,90.98,91.0,7901.0,81.2903,81.3349,81.2189,81.2367,7901.0
2018-11-27 13:00:00,90.99,91.1,90.98,91.05,6820.0,81.2278,81.326,81.2189,81.2814,6820.0
2018-11-27 13:05:00,91.06,91.11,90.97,90.98,6972.0,81.2903,81.3349,81.21,81.2189,6972.0
2018-11-27 13:10:00,91.0,91.07,90.94,91.03,8022.0,81.2367,81.2992,81.1832,81.2635,8022.0
2018-11-27 13:15:00,91.07,91.19,90.95,91.1,15444.0,81.2992,81.4063,81.1921,81.326,15444.0
2018-11-27 13:20:00,91.13,91.13,90.98,91.05,4803.0,81.3528,81.3528,81.2189,81.2814,4803.0
2018-11-27 13:25:00,91.03,91.11,90.99,91.09,4394.0,81.2635,81.3349,81.2278,81.3171,4394.0
2018-11-27 13:30:00,91.11,91.13,91.05,91.07,4576.0,81.3349,81.3528,81.2814,81.2992,4576.0
2018-11-27 13:35:00,91.05,91.18,90.99,91.15,11957.0,81.2814,81.3974,81.2278,81.3706,11957.0
2018-11-27 13:40:00,91.15,91.15,91.05,91.05,4283.0,81.3706,81.3706,81.2814,81.2814,4283.0
2018-11-27 13:45:00,91.05,91.19,91.05,91.14,7669.0,81.2814,81.4063,81.2814,81.3617,7669.0
2018-11-27 13:50:00,91.11,91.17,91.09,91.16,5646.0,81.3349,81.3885,81.3171,81.3796,5646.0
2018-11-27 13:55:00,91.12,91.27,91.11,91.26,10501.0,81.3439,81.4778,81.3349,81.4688,10501.0
2018-11-27 14:00:00,91.27,91.28,91.19,91.26,7293.0,81.4778,81.4867,81.4063,81.4688,7293.0
2018-11-27 14:05:00,91.26,91.27,91.16,91.17,12417.0,81.4688,81.4778,81.3796,81.3885,12417.0
2018-11-27 14:10:00,91.16,91.19,91.11,91.19,8698.0,81.3796,81.4063,81.3349,81.4063,8698.0
2018-11-27 14:15:00,91.19,91.19,91.08,91.08,9339.0,81.4063,81.4063,81.3082,81.3082,9339.0
2018-11-27 14:20:00,91.1,91.11,91.05,91.11,6610.0,81.326,81.3349,81.2814,81.3349,6610.0
2018-11-27 14:25:00,91.12,91.13,91.09,91.09,9844.0,81.3439,81.3528,81.3171,81.3171,9844.0
2018-11-27 14:30:00,91.1,91.15,91.09,91.12,7501.0,81.326,81.3706,81.3171,81.3439,7501.0
2018-11-27 14:35:00,91.12,91.2,91.11,91.12,11403.0,81.3439,81.4153,81.3349,81.3439,11403.0
2018-11-27 14:40:00,91.13,91.2,91.1,91.2,9143.0,81.3528,81.4153,81.326,81.4153,9143.0
2018-11-27 14:45:00,91.2,91.26,91.19,91.22,9597.0,81.4153,81.4688,81.4063,81.4331,9597.0
2018-11-27 14:50:00,91.22,91.27,91.15,91.25,11859.0,81.4331,81.4778,81.3706,81.4599,11859.0
2018-11-27 14:55:00,91.24,91.24,91.14,91.18,8975.0,81.451,81.451,81.3617,81.3974,8975.0
2018-11-27 15:00:00,91.18,91.29,91.18,91.29,11612.0,81.3974,81.4956,81.3974,81.4956,11612.0
2018-11-27 15:05:00,91.32,91.32,91.16,91.16,8251.0,81.5224,81.5224,81.3796,81.3796,8251.0
2018-11-27 15:10:00,91.16,91.28,91.15,91.25,11626.0,81.3796,81.4867,81.3706,81.4599,11626.0
2018-11-27 15:15:00,91.27,91.29,91.18,91.2,10644.0,81.4778,81.4956,81.3974,81.4153,10644.0
2018-11-27 15:20:00,91.2,91.27,91.2,91.26,12031.0,81.4153,81.4778,81.4153,81.4688,12031.0
2018-11-27 15:25:00,91.27,91.35,91.27,91.35,16204.0,81.4778,81.5492,81.4778,81.5492,16204.0
2018-11-27 15:30:00,91.35,91.37,91.3,91.34,15840.0,81.5492,81.567,81.5045,81.5403,15840.0
2018-11-27 15:35:00,91.35,91.42,91.35,91.38,19244.0,81.5492,81.6117,81.5492,81.576,19244.0
2018-11-27 15:40:00,91.4,91.45,91.39,91.43,14130.0,81.5938,81.6385,81.5849,81.6206,14130.0
2018-11-27 15:45:00,91.42,91.5,91.39,91.49,24934.0,81.6117,81.6831,81.5849,81.6742,24934.0
2018-11-27 15:50:00,91.48,91.51,91.46,91.47,35951.0,81.6652,81.692,81.6474,81.6563,35951.0
2018-11-27 15:55:00,91.47,91.55,91.38,91.43,114878.0,81.6563,81.7277,81.576,81.6206,114878.0
2018-11-28 09:30:00,91.66,91.98,91.41,91.91,19014.0,81.8259,82.1116,81.6027,82.0491,19014.0
2018-11-28 09:35:00,91.89,91.95,91.61,91.76,8275.0,82.0312,82.0848,81.7813,81.9152,8275.0
2018-11-28 09:40:00,91.8,91.85,91.65,91.74,6847.0,81.9509,81.9955,81.817,81.8973,6847.0
2018-11-28 09:45:00,91.76,91.92,91.74,91.92,7111.0,81.9152,82.058,81.8973,82.058,7111.0
2018-11-28 09:50:00,91.93,92.21,91.91,92.17,14310.0,82.067,82.3169,82.0491,82.2812,14310.0
2018-11-28 09:55:00,92.23,92.3,92.19,92.2,9662.0,82.3348,82.3973,82.2991,82.308,9662.0
2018-11-28 10:00:00,92.2,92.2,92.12,92.12,4050.0,82.308,82.308,82.2366,82.2366,4050.0
2018-11-28 10:05:00,92.11,92.32,92.09,92.3,8586.0,82.2276,82.4151,82.2098,82.3973,8586.0
2018-11-28 10:10:00,92.29,92.3,92.11,92.16,8153.0,82.3883,82.3973,82.2276,82.2723,8153.0
2018-11-28 10:15:00,92.17,92.35,92.17,92.35,4150.0,82.2812,82.4419,82.2812,82.4419,4150.0
2018-11-28 10:20:00,92.33,92.49,92.33,92.4,7956.0,82.424,82.5669,82.424,82.4865,7956.0
2018-11-28 10:25:00,92.39,92.39,92.28,92.33,6670.0,82.4776,82.4776,82.3794,82.424,6670.0
2018-11-28 10:30:00,92.34,92.49,92.33,92.47,5876.0,82.433,82.5669,82.424,82.549,5876.0
2018-11-28 10:35:00,92.45,92.45,92.31,92.32,9010.0,82.5312,82.5312,82.4062,82.4151,9010.0
2018-11-28 10:40:00,92.3,92.55,92.26,92.55,6604.0,82.3973,82.6204,82.3616,82.6204,6604.0
2018-11-28 10:45:00,92.53,92.66,92.53,92.57,13834.0,82.6026,82.7186,82.6026,82.6383,13834.0
2018-11-28 10:50:00,92.61,92.62,92.48,92.49,8856.0,82.674,82.6829,82.5579,82.5669,8856.0
2018-11-28 10:55:00,92.47,92.51,92.36,92.39,7289.0,82.549,82.5847,82.4508,82.4776,7289.0
2018-11-28 11:00:00,92.4,92.49,92.37,92.37,9600.0,82.4865,82.5669,82.4597,82.4597,9600.0
2018-11-28 11:05:00,92.37,92.51,92.35,92.46,10877.0,82.4597,82.5847,82.4419,82.5401,10877.0
2018-11-28 11:10:00,92.44,92.44,92.18,92.26,12651.0,82.5222,82.5222,82.2901,82.3616,12651.0
2018-11-28 11:15:00,92.27,92.35,92.27,92.29,4478.0,82.3705,82.4419,82.3705,82.3883,4478.0
2018-11-28 11:20:00,92.31,92.46,92.29,92.46,4449.0,82.4062,82.5401,82.3883,82.5401,4449.0
2018-11-28 11:25:00,92.51,92.51,92.33,92.38,10777.0,82.5847,82.5847,82.424,82.4687,10777.0
2018-11-28 11:30:00,92.37,92.37,92.22,92.24,8033.0,82.4597,82.4597,82.3258,82.3437,8033.0
2018-11-28 11:35:00,92.23,92.28,92.17,92.17,8041.0,82.3348,82.3794,82.2812,82.2812,8041.0
2018-11-28 11:40:00,92.17,92.19,92.06,92.11,9827.0,82.2812,82.2991,82.183,82.2276,9827.0
2018-11-28 11:45:00,92.11,92.23,92.08,92.2,4908.0,82.2276,82.3348,82.2009,82.308,4908.0
2018-11-28 11:50:00,92.22,92.37,92.22,92.22,8224.0,82.3258,82.4597,82.3258,82.3258,8224.0
2018-11-28 11:55:00,92.23,92.27,92.15,92.24,9167.0,82.3348,82.3705,82.2634,82.3437,9167.0
2018-11-28 12:00:00,92.26,92.61,92.26,92.58,26806.0,82.3616,82.674,82.3616,82.6472,26806.0
2018-11-28 12:05:00,92.59,92.69,92.44,92.5,23659.0,82.6561,82.7454,82.5222,82.5758,23659.0
2018-11-28 12:10:00,92.5,92.5,92.38,92.47,8291.0,82.5758,82.5758,82.4687,82.549,8291.0
2018-11-28 12:15:00,92.44,92.44,92.25,92.27,7228.0,82.5222,82.5222,82.3526,82.3705,7228.0
2018-11-28 12:20:00,92.25,92.35,92.24,92.24,9294.0,82.3526,82.4419,82.3437,82.3437,9294.0
2018-11-28 12:25:00,92.26,92.28,92.18,92.23,6280.0,82.3616,82.3794,82.2901,82.3348,6280.0
2018-11-28 12:30:00,92.22,92.26,92.14,92.25,9850.0,82.3258,82.3616,82.2544,82.3526,9850.0
2018-11-28 12:35:00,92.27,92.27,92.12,92.21,9094.0,82.3705,82.3705,82.2366,82.3169,9094.0
2018-11-28 12:40:00,92.21,92.22,92.15,92.19,4737.0,82.3169,82.3258,82.2634,82.2991,4737.0
2018-11-28 12:45:00,92.19,92.32,92.16,92.22,10728.0,82.2991,82.4151,82.2723,82.3258,10728.0
2018-11-28 12:50:00,92.24,92.31,92.2,92.29,7703.0,82.3437,82.4062,82.308,82.3883,7703.0
2018-11-28 12:55:00,92.3,92.33,92.24,92.27,7999.0,82.3973,82.424,82.3437,82.3705,7999.0
2018-11-28 13:00:00,92.26,92.3,92.11,92.11,11308.0,82.3616,82.3973,82.2276,82.2276,11308.0
2018-11-28 13:05:00,92.11,92.16,92.1,92.12,7174.0,82.2276,82.2723,82.2187,82.2366,7174.0
2018-11-28 13:10:00,92.11,92.18,92.08,92.18,4684.0,82.2276,82.2901,82.2009,82.2901,4684.0
2018-11-28 13:15:00,92.14,92.21,92.12,92.21,4600.0,82.2544,82.3169,82.2366,82.3169,4600.0
2018-11-28 13:20:00,92.23,92.25,92.18,92.22,3280.0,82.3348,82.3526,82.2901,82.3258,3280.0
2018-11-28 13:25:00,92.24,92.33,92.24,92.31,6653.0,82.3437,82.424,82.3437,82.4062,6653.0
2018-11-28 13:30:00,92.3,92.37,92.28,92.31,5793.0,82.3973,82.4597,82.3794,82.4062,5793.0
2018-11-28 13:35:00,92.3,92.44,92.28,92.43,5641.0,82.3973,82.5222,82.3794,82.5133,5641.0
2018-11-28 13:40:00,92.45,92.52,92.42,92.43,6905.0,82.5312,82.5937,82.5044,82.5133,6905.0
2018-11-28 13:45:00,92.43,92.5,92.43,92.46,3517.0,82.5133,82.5758,82.5133,82.5401,3517.0
2018-11-28 13:50:00,92.48,92.48,92.35,92.35,7139.0,82.5579,82.5579,82.4419,82.4419,7139.0
2018-11-28 13:55:00,92.37,92.38,92.29,92.37,6615.0,82.4597,82.4687,82.3883,82.4597,6615.0
2018-11-28 14:00:00,92.38,92.58,92.38,92.49,10581.0,82.4687,82.6472,82.4687,82.5669,10581.0
2018-11-28 14:05:00,92.48,92.48,92.36,92.48,6665.0,82.5579,82.5579,82.4508,82.5579,6665.0
2018-11-28 14:10:00,92.48,92.51,92.42,92.5,5754.0,82.5579,82.5847,82.5044,82.5758,5754.0
2018-11-28 14:15:00,92.49,92.56,92.42,92.54,15467.0,82.5669,82.6294,82.5044,82.6115,15467.0
2018-11-28 14:20:00,92.51,92.51,92.35,92.41,12169.0,82.5847,82.5847,82.4419,82.4955,12169.0
2018-11-28 14:25:00,92.39,92.53,92.39,92.5,7516.0,82.4776,82.6026,82.4776,82.5758,7516.0
2018-11-28 14:30:00,92.51,92.55,92.48,92.52,5767.0,82.5847,82.6204,82.5579,82.5937,5767.0
2018-11-28 14:35:00,92.54,92.58,92.5,92.5,4669.0,82.6115,82.6472,82.5758,82.5758,4669.0
2018-11-28 14:40:00,92.53,92.61,92.53,92.6,6457.0,82.6026,82.674,82.6026,82.6651,6457.0
2018-11-28 14:45:00,92.6,92.66,92.55,92.57,7274.0,82.6651,82.7186,82.6204,82.6383,7274.0
2018-11-28 14:50:00,92.56,92.6,92.55,92.55,5805.0,82.6294,82.6651,82.6204,82.6204,5805.0
2018-11-28 14:55:00,92.56,92.56,92.46,92.47,4650.0,82.6294,82.6294,82.5401,82.549,4650.0
2018-11-28 15:00:00,92.48,92.55,92.41,92.55,5193.0,82.5579,82.6204,82.4955,82.6204,5193.0
2018-11-28 15:05:00,92.53,92.54,92.46,92.46,6475.0,82.6026,82.6115,82.5401,82.5401,6475.0
2018-11-28 15:10:00,92.47,92.53,92.45,92.53,5824.0,82.549,82.6026,82.5312,82.6026,5824.0
2018-11-28 15:15:00,92.53,92.54,92.5,92.52,11830.0,82.6026,82.6115,82.5758,82.5937,11830.0
2018-11-28 15:20:00,92.54,92.61,92.53,92.61,5332.0,82.6115,82.674,82.6026,82.674,5332.0
2018-11-28 15:25:00,92.58,92.69,92.57,92.68,8884.0,82.6472,82.7454,82.6383,82.7365,8884.0
2018-11-28 15:30:00,92.7,92.81,92.62,92.8,17267.0,82.7543,82.8525,82.6829,82.8436,17267.0
2018-11-28 15:35:00,92.8,92.83,92.77,92.8,21970.0,82.8436,82.8704,82.8168,82.8436,21970.0
2018-11-28 15:40:00,92.81,92.87,92.79,92.85,33310.0,82.8525,82.9061,82.8347,82.8883,33310.0
2018-11-28 15:45:00,92.86,92.93,92.86,92.9,26593.0,82.8972,82.9597,82.8972,82.9329,26593.0
2018-11-28 15:50:00,92.9,92.96,92.88,92.9,43573.0,82.9329,82.9864,82.915,82.9329,43573.0
2018-11-28 15:55:00,92.89,92.91,92.81,92.81,106745.0,82.924,82.9418,82.8525,82.8525,106745.0
2018-11-29 09:30:00,92.4,92.55,92.3,92.3,26243.0,82.9002,83.0348,82.8105,82.8105,26243.0
2018-11-29 09:35:00,92.41,92.62,92.35,92.48,9309.0,82.9092,83.0976,82.8553,82.972,9309.0
2018-11-29 09:40:00,92.45,92.49,92.26,92.31,10679.0,82.9451,82.981,82.7746,82.8195,10679.0
2018-11-29 09:45:00,92.36,92.49,92.36,92.41,8910.0,82.8643,82.981,82.8643,82.9092,8910.0
2018-11-29 09:50:00,92.39,92.4,92.28,92.28,8636.0,82.8912,82.9002,82.7925,82.7925,8636.0
2018-11-29 09:55:00,92.3,92.41,92.29,92.34,5050.0,82.8105,82.9092,82.8015,82.8464,5050.0
2018-11-29 10:00:00,92.38,92.5,92.38,92.48,59466.0,82.8823,82.9899,82.8823,82.972,59466.0
2018-11-29 10:05:00,92.49,92.61,92.48,92.61,7201.0,82.981,83.0886,82.972,83.0886,7201.0
2018-11-29 10:10:00,92.6,92.6,92.45,92.49,8928.0,83.0796,83.0796,82.9451,82.981,8928.0
2018-11-29 10:15:00,92.5,92.56,92.39,92.44,12249.0,82.9899,83.0438,82.8912,82.9361,12249.0
2018-11-29 10:20:00,92.44,92.48,92.4,92.41,5776.0,82.9361,82.972,82.9002,82.9092,5776.0
2018-11-29 10:25:00,92.42,92.42,92.28,92.28,9531.0,82.9182,82.9182,82.7925,82.7925,9531.0
2018-11-29 10:30:00,92.32,92.56,92.32,92.39,9132.0,82.8284,83.0438,82.8284,82.8912,9132.0
2018-11-29 10:35:00,92.33,92.34,92.16,92.18,6922.0,82.8374,82.8464,82.6849,82.7028,6922.0
2018-11-29 10:40:00,92.18,92.19,92.12,92.16,4408.0,82.7028,82.7118,82.649,82.6849,4408.0
2018-11-29 10:45:00,92.18,92.24,92.15,92.19,4251.0,82.7028,82.7567,82.6759,82.7118,4251.0
2018-11-29 10:50:00,92.21,92.29,92.18,92.28,7817.0,82.7297,82.8015,82.7028,82.7925,7817.0
2018-11-29 10:55:00,92.29,92.42,92.28,92.39,5822.0,82.8015,82.9182,82.7925,82.8912,5822.0
2018-11-29 11:00:00,92.39,92.4,92.3,92.34,10012.0,82.8912,82.9002,82.8105,82.8464,10012.0
2018-11-29 11:05:00,92.34,92.35,92.26,92.28,6480.0,82.8464,82.8553,82.7746,82.7925,6480.0
2018-11-29 11:10:00,92.29,92.29,92.19,92.2,5310.0,82.8015,82.8015,82.7118,82.7208,5310.0
2018-11-29 11:15:00,92.21,92.26,92.16,92.17,3560.0,82.7297,82.7746,82.6849,82.6939,3560.0
2018-11-29 11:20:00,92.15,92.34,92.13,92.28,16922.0,82.6759,82.8464,82.658,82.7925,16922.0
2018-11-29 11:25:00,92.27,92.45,92.26,92.4,7373.0,82.7836,82.9451,82.7746,82.9002,7373.0
2018-11-29 11:30:00,92.38,92.44,92.35,92.35,6768.0,82.8823,82.9361,82.8553,82.8553,6768.0
2018-11-29 11:35:00,92.36,92.46,92.32,92.46,4585.0,82.8643,82.954,82.8284,82.954,4585.0
2018-11-29 11:40:00,92.46,92.52,92.45,92.5,6353.0,82.954,83.0079,82.9451,82.9899,6353.0
2018-11-29 11:45:00,92.49,92.51,92.48,92.48,6428.0,82.981,82.9989,82.972,82.972,6428.0
2018-11-29 11:50:00,92.48,92.64,92.45,92.61,11437.0,82.972,83.1155,82.9451,83.0886,11437.0
2018-11-29 11:55:00,92.61,92.62,92.49,92.59,27310.0,83.0886,83.0976,82.981,83.0707,27310.0
2018-11-29 12:00:00,92.59,92.62,92.57,92.6,9753.0,83.0707,83.0976,83.0527,83.0796,9753.0
2018-11-29 12:05:00,92.6,92.64,92.55,92.57,7539.0,83.0796,83.1155,83.0348,83.0527,7539.0
2018-11-29 12:10:00,92.58,92.64,92.56,92.63,8312.0,83.0617,83.1155,83.0438,83.1066,8312.0
2018-11-29 12:15:00,92.62,92.8,92.62,92.77,10188.0,83.0976,83.2591,83.0976,83.2322,10188.0
2018-11-29 12:20:00,92.76,92.78,92.72,92.72,6647.0,83.2232,83.2411,83.1873,83.1873,6647.0
2018-11-29 12:25:00,92.72,92.87,92.72,92.86,8826.0,83.1873,83.3219,83.1873,83.3129,8826.0
2018-11-29 12:30:00,92.85,92.93,92.84,92.92,8565.0,83.3039,83.3757,83.295,83.3667,8565.0
2018-11-29 12:35:00,92.92,92.93,92.88,92.9,12130.0,83.3667,83.3757,83.3309,83.3488,12130.0
2018-11-29 12:40:00,92.91,92.94,92.84,92.85,8384.0,83.3578,83.3847,83.295,83.3039,8384.0
2018-11-29 12:45:00,92.84,92.84,92.79,92.8,6810.0,83.295,83.295,83.2501,83.2591,6810.0
2018-11-29 12:50:00,92.8,92.89,92.8,92.88,5761.0,83.2591,83.3398,83.2591,83.3309,5761.0
2018-11-29 12:55:00,92.87,92.9,92.86,92.88,5066.0,83.3219,83.3488,83.3129,83.3309,5066.0
2018-11-29 13:00:00,92.9,92.9,92.87,92.88,1702.0,83.3488,83.3488,83.3219,83.3309,1702.0
2018-11-29 13:05:00,92.9,92.9,92.85,92.85,5994.0,83.3488,83.3488,83.3039,83.3039,5994.0
2018-11-29 13:10:00,92.85,92.85,92.76,92.78,5193.0,83.3039,83.3039,83.2232,83.2411,5193.0
2018-11-29 13:15:00,92.77,92.81,92.75,92.76,5316.0,83.2322,83.2681,83.2142,83.2232,5316.0
2018-11-29 13:20:00,92.75,92.76,92.7,92.71,11092.0,83.2142,83.2232,83.1694,83.1783,11092.0
2018-11-29 13:25:00,92.71,92.84,92.7,92.84,5362.0,83.1783,83.295,83.1694,83.295,5362.0
2018-11-29 13:30:00,92.86,92.89,92.83,92.84,3787.0,83.3129,83.3398,83.286,83.295,3787.0
2018-11-29 13:35:00,92.82,92.82,92.77,92.8,4110.0,83.277,83.277,83.2322,83.2591,4110.0
2018-11-29 13:40:00,92.78,92.81,92.78,92.8,3924.0,83.2411,83.2681,83.2411,83.2591,3924.0
2018-11-29 13:45:00,92.8,92.91,92.79,92.91,6012.0,83.2591,83.3578,83.2501,83.3578,6012.0
2018-11-29 13:50:00,92.9,92.9,92.85,92.88,4241.0,83.3488,83.3488,83.3039,83.3309,4241.0
2018-11-29 13:55:00,92.89,92.9,92.87,92.9,3663.0,83.3398,83.3488,83.3219,83.3488,3663.0
2018-11-29 14:00:00,92.87,92.96,92.81,92.81,11616.0,83.3219,83.4026,83.2681,83.2681,11616.0
2018-11-29 14:05:00,92.8,92.82,92.78,92.81,4140.0,83.2591,83.277,83.2411,83.2681,4140.0
2018-11-29 14:10:00,92.82,92.92,92.78,92.91,9454.0,83.277,83.3667,83.2411,83.3578,9454.0
2018-11-29 14:15:00,92.89,92.91,92.84,92.9,3915.0,83.3398,83.3578,83.295,83.3488,3915.0
2018-11-29 14:20:00,92.93,92.93,92.88,92.9,5822.0,83.3757,83.3757,83.3309,83.3488,5822.0
2018-11-29 14:25:00,92.88,92.91,92.84,92.85,6554.0,83.3309,83.3578,83.295,83.3039,6554.0
2018-11-29 14:30:00,92.84,92.94,92.83,92.91,7061.0,83.295,83.3847,83.286,83.3578,7061.0
2018-11-29 14:35:00,92.9,92.91,92.83,92.84,2926.0,83.3488,83.3578,83.286,83.295,2926.0
2018-11-29 14:40:00,92.85,92.92,92.85,92.89,5824.0,83.3039,83.3667,83.3039,83.3398,5824.0
2018-11-29 14:45:00,92.89,92.9,92.84,92.89,7782.0,83.3398,83.3488,83.295,83.3398,7782.0
2018-11-29 14:50:00,92.9,92.98,92.88,92.97,6442.0,83.3488,83.4206,83.3309,83.4116,6442.0
2018-11-29 14:55:00,92.97,93.12,92.97,93.08,34326.0,83.4116,83.5462,83.4116,83.5103,34326.0
2018-11-29 15:00:00,93.1,93.16,93.09,93.14,5060.0,83.5282,83.5821,83.5193,83.5641,5060.0
2018-11-29 15:05:00,93.12,93.12,93.06,93.1,4050.0,83.5462,83.5462,83.4924,83.5282,4050.0
2018-11-29 15:10:00,93.1,93.12,93.05,93.11,9386.0,83.5282,83.5462,83.4834,83.5372,9386.0
2018-11-29 15:15:00,93.1,93.11,92.99,92.99,6675.0,83.5282,83.5372,83.4296,83.4296,6675.0
2018-11-29 15:20:00,92.98,92.99,92.85,92.85,9450.0,83.4206,83.4296,83.3039,83.3039,9450.0
2018-11-29 15:25:00,92.87,92.96,92.87,92.95,6527.0,83.3219,83.4026,83.3219,83.3937,6527.0
2018-11-29 15:30:00,92.94,92.95,92.88,92.94,9262.0,83.3847,83.3937,83.3309,83.3847,9262.0
2018-11-29 15:35:00,92.94,92.99,92.9,92.9,17166.0,83.3847,83.4296,83.3488,83.3488,17166.0
2018-11-29 15:40:00,92.9,92.95,92.87,92.91,14816.0,83.3488,83.3937,83.3219,83.3578,14816.0
2018-11-29 15:45:00,92.9,92.91,92.78,92.84,24092.0,83.3488,83.3578,83.2411,83.295,24092.0
2018-11-29 15:50:00,92.85,92.89,92.77,92.83,31864.0,83.3039,83.3398,83.2322,83.286,31864.0
2018-11-29 15:55:00,92.83,92.83,92.69,92.72,60462.0,83.286,83.286,83.1604,83.1873,60462.0
2018-11-30 09:30:00,93.09,93.47,92.96,93.47,46726.0,83.5193,83.8602,83.4026,83.8602,46726.0
2018-11-30 09:35:00,93.48,93.48,93.06,93.26,9522.0,83.8692,83.8692,83.4924,83.6718,9522.0
2018-11-30 09:40:00,93.33,93.75,93.32,93.75,9104.0,83.7346,84.1114,83.7256,84.1114,9104.0
2018-11-30 09:45:00,93.69,93.84,93.6,93.84,12928.0,84.0576,84.1922,83.9768,84.1922,12928.0
2018-11-30 09:50:00,93.82,94.08,93.81,93.86,22150.0,84.1742,84.4075,84.1652,84.2101,22150.0
2018-11-30 09:55:00,93.89,93.89,93.61,93.72,12468.0,84.237,84.237,83.9858,84.0845,12468.0
2018-11-30 10:00:00,93.72,93.78,93.53,93.78,56597.0,84.0845,84.1383,83.914,84.1383,56597.0
2018-11-30 10:05:00,93.77,93.8,93.6,93.6,14347.0,84.1294,84.1563,83.9768,83.9768,14347.0
2018-11-30 10:10:00,93.58,93.58,93.4,93.4,3302.0,83.9589,83.9589,83.7974,83.7974,3302.0
2018-11-30 10:15:00,93.43,93.46,93.25,93.37,9248.0,83.8243,83.8512,83.6628,83.7705,9248.0
2018-11-30 10:20:00,93.36,93.36,93.17,93.19,6313.0,83.7615,83.7615,83.591,83.609,6313.0
2018-11-30 10:25:00,93.18,93.32,93.18,93.25,6255.0,83.6,83.7256,83.6,83.6628,6255.0
2018-11-30 10:30:00,93.26,93.39,93.25,93.3,9348.0,83.6718,83.7884,83.6628,83.7077,9348.0
2018-11-30 10:35:00,93.3,93.37,93.24,93.32,8237.0,83.7077,83.7705,83.6538,83.7256,8237.0
2018-11-30 10:40:00,93.33,93.48,93.31,93.47,8171.0,83.7346,83.8692,83.7167,83.8602,8171.0
2018-11-30 10:45:00,93.45,93.55,93.37,93.42,11649.0,83.8423,83.932,83.7705,83.8153,11649.0
2018-11-30 10:50:00,93.43,93.46,93.38,93.39,4593.0,83.8243,83.8512,83.7795,83.7884,4593.0
2018-11-30 10:55:00,93.4,93.45,93.37,93.42,6465.0,83.7974,83.8423,83.7705,83.8153,6465.0
2018-11-30 11:00:00,93.41,93.42,93.35,93.38,4556.0,83.8064,83.8153,83.7525,83.7795,4556.0
2018-11-30 11:05:00,93.39,93.44,93.36,93.42,6141.0,83.7884,83.8333,83.7615,83.8153,6141.0
2018-11-30 11:10:00,93.42,93.42,93.28,93.29,8875.0,83.8153,83.8153,83.6897,83.6987,8875.0
2018-11-30 11:15:00,93.3,93.3,93.16,93.17,4950.0,83.7077,83.7077,83.5821,83.591,4950.0
2018-11-30 11:20:00,93.16,93.31,93.13,93.3,13173.0,83.5821,83.7167,83.5552,83.7077,13173.0
2018-11-30 11:25:00,93.32,93.35,93.15,93.25,9839.0,83.7256,83.7525,83.5731,83.6628,9839.0
2018-11-30 11:30:00,93.24,93.24,93.08,93.1,12409.0,83.6538,83.6538,83.5103,83.5282,12409.0
2018-11-30 11:35:00,93.1,93.2,93.05,93.2,13645.0,83.5282,83.618,83.4834,83.618,13645.0
2018-11-30 11:40:00,93.2,93.23,93.04,93.06,5651.0,83.618,83.6449,83.4744,83.4924,5651.0
2018-11-30 11:45:00,93.04,93.04,92.97,92.99,12303.0,83.4744,83.4744,83.4116,83.4296,12303.0
2018-11-30 11:50:00,92.97,93.1,92.89,93.09,15247.0,83.4116,83.5282,83.3398,83.5193,15247.0
2018-11-30 11:55:00,93.1,93.22,93.09,93.22,8221.0,83.5282,83.6359,83.5193,83.6359,8221.0
2018-11-30 12:00:00,93.22,93.22,93.1,93.14,8391.0,83.6359,83.6359,83.5282,83.5641,8391.0
2018-11-30 12:05:00,93.13,93.14,93.06,93.14,7079.0,83.5552,83.5641,83.4924,83.5641,7079.0
2018-11-30 12:10:00,93.15,93.15,93.07,93.09,8964.0,83.5731,83.5731,83.5013,83.5193,8964.0
2018-11-30 12:15:00,93.08,93.11,93.02,93.05,9585.0,83.5103,83.5372,83.4565,83.4834,9585.0
2018-11-30 12:20:00,93.04,93.13,93.02,93.11,8788.0,83.4744,83.5552,83.4565,83.5372,8788.0
2018-11-30 12:25:00,93.11,93.11,93.05,93.07,7326.0,83.5372,83.5372,83.4834,83.5013,7326.0
2018-11-30 12:30:00,93.06,93.24,93.06,93.23,6860.0,83.4924,83.6538,83.4924,83.6449,6860.0
2018-11-30 12:35:00,93.24,93.27,93.18,93.23,7868.0,83.6538,83.6808,83.6,83.6449,7868.0
2018-11-30 12:40:00,93.21,93.29,93.21,93.25,5641.0,83.6269,83.6987,83.6269,83.6628,5641.0
2018-11-30 12:45:00,93.25,93.31,93.21,93.26,10755.0,83.6628,83.7167,83.6269,83.6718,10755.0
2018-11-30 12:50:00,93.25,93.26,93.23,93.26,3212.0,83.6628,83.6718,83.6449,83.6718,3212.0
2018-11-30 12:55:00,93.26,93.34,93.26,93.31,9725.0,83.6718,83.7436,83.6718,83.7167,9725.0
2018-11-30 13:00:00,93.31,93.41,93.3,93.35,7364.0,83.7167,83.8064,83.7077,83.7525,7364.0
2018-11-30 13:05:00,93.37,93.38,93.32,93.38,4827.0,83.7705,83.7795,83.7256,83.7795,4827.0
2018-11-30 13:10:00,93.37,93.38,93.32,93.38,8612.0,83.7705,83.7795,83.7256,83.7795,8612.0
2018-11-30 13:15:00,93.38,93.38,93.31,93.32,7109.0,83.7795,83.7795,83.7167,83.7256,7109.0
2018-11-30 13:20:00,93.32,93.38,93.31,93.36,6893.0,83.7256,83.7795,83.7167,83.7615,6893.0
2018-11-30 13:25:00,93.35,93.37,93.24,93.26,8079.0,83.7525,83.7705,83.6538,83.6718,8079.0
2018-11-30 13:30:00,93.27,93.27,93.12,93.22,17058.0,83.6808,83.6808,83.5462,83.6359,17058.0
2018-11-30 13:35:00,93.22,93.32,93.21,93.32,5546.0,83.6359,83.7256,83.6269,83.7256,5546.0
2018-11-30 13:40:00,93.29,93.47,93.29,93.47,4287.0,83.6987,83.8602,83.6987,83.8602,4287.0
2018-11-30 13:45:00,93.45,93.45,93.39,93.44,8353.0,83.8423,83.8423,83.7884,83.8333,8353.0
2018-11-30 13:50:00,93.44,93.54,93.43,93.45,7959.0,83.8333,83.923,83.8243,83.8423,7959.0
2018-11-30 13:55:00,93.46,93.5,93.46,93.48,3961.0,83.8512,83.8871,83.8512,83.8692,3961.0
2018-11-30 14:00:00,93.48,93.51,93.41,93.46,6040.0,83.8692,83.8961,83.8064,83.8512,6040.0
2018-11-30 14:05:00,93.47,93.47,93.4,93.47,5892.0,83.8602,83.8602,83.7974,83.8602,5892.0
2018-11-30 14:10:00,93.45,93.52,93.43,93.52,5051.0,83.8423,83.9051,83.8243,83.9051,5051.0
2018-11-30 14:15:00,93.52,93.58,93.34,93.36,13373.0,83.9051,83.9589,83.7436,83.7615,13373.0
2018-11-30 14:20:00,93.38,93.46,93.38,93.4,8463.0,83.7795,83.8512,83.7795,83.7974,8463.0
2018-11-30 14:25:00,93.41,93.58,93.41,93.58,7002.0,83.8064,83.9589,83.8064,83.9589,7002.0
2018-11-30 14:30:00,93.56,93.61,93.5,93.51,8447.0,83.9409,83.9858,83.8871,83.8961,8447.0
2018-11-30 14:35:00,93.49,93.53,93.47,93.52,7455.0,83.8781,83.914,83.8602,83.9051,7455.0
2018-11-30 14:40:00,93.53,93.64,93.52,93.59,5310.0,83.914,84.0127,83.9051,83.9679,5310.0
2018-11-30 14:45:00,93.58,93.6,93.54,93.57,6232.0,83.9589,83.9768,83.923,83.9499,6232.0
2018-11-30 14:50:00,93.56,93.57,93.52,93.57,9806.0,83.9409,83.9499,83.9051,83.9499,9806.0
2018-11-30 14:55:00,93.58,93.61,93.49,93.49,11146.0,83.9589,83.9858,83.8781,83.8781,11146.0
2018-11-30 15:00:00,93.51,93.53,93.43,93.53,13751.0,83.8961,83.914,83.8243,83.914,13751.0
2018-11-30 15:05:00,93.53,93.6,93.5,93.59,7999.0,83.914,83.9768,83.8871,83.9679,7999.0
2018-11-30 15:10:00,93.62,93.64,93.51,93.51,13218.0,83.9948,84.0127,83.8961,83.8961,13218.0
2018-11-30 15:15:00,93.53,93.53,93.48,93.52,12904.0,83.914,83.914,83.8692,83.9051,12904.0
2018-11-30 15:20:00,93.53,93.54,93.49,93.53,14959.0,83.914,83.923,83.8781,83.914,14959.0
2018-11-30 15:25:00,93.53,93.53,93.42,93.43,18059.0,83.914,83.914,83.8153,83.8243,18059.0
2018-11-30 15:30:00,93.43,93.54,93.43,93.52,21508.0,83.8243,83.923,83.8243,83.9051,21508.0
2018-11-30 15:35:00,93.51,93.56,93.47,93.56,27044.0,83.8961,83.9409,83.8602,83.9409,27044.0
2018-11-30 15:40:00,93.55,93.65,93.55,93.6,33915.0,83.932,84.0217,83.932,83.9768,33915.0
2018-11-30 15:45:00,93.6,93.61,93.51,93.54,32929.0,83.9768,83.9858,83.8961,83.923,32929.0
2018-11-30 15:50:00,93.55,93.56,93.36,93.41,62424.0,83.932,83.9409,83.7615,83.8064,62424.0
2018-11-30 15:55:00,93.41,93.8,93.4,93.74,248413.0,83.8064,84.1563,83.7974,84.1024,248413.0
2018-12-03 09:30:00,94.4,94.5,94.03,94.48,63711.0,84.6946,84.7843,84.3626,84.7664,63711.0
2018-12-03 09:35:00,94.45,94.47,94.12,94.19,21257.0,84.7394,84.7574,84.4434,84.5062,21257.0
2018-12-03 09:40:00,94.2,94.22,93.91,93.93,12178.0,84.5151,84.5331,84.255,84.2729,12178.0
2018-12-03 09:45:00,93.95,93.97,93.8,93.8,16433.0,84.2909,84.3088,84.1563,84.1563,16433.0
2018-12-03 09:50:00,93.81,93.87,93.58,93.77,12074.0,84.1652,84.2191,83.9589,84.1294,12074.0
2018-12-03 09:55:00,93.77,93.86,93.39,93.48,13858.0,84.1294,84.2101,83.7884,83.8692,13858.0
2018-12-03 10:00:00,93.49,93.56,93.38,93.56,65674.0,83.8781,83.9409,83.7795,83.9409,65674.0
2018-12-03 10:05:00,93.57,93.64,93.35,93.4,14177.0,83.9499,84.0127,83.7525,83.7974,14177.0
2018-12-03 10:10:00,93.37,93.37,93.01,93.12,21171.0,83.7705,83.7705,83.4475,83.5462,21171.0
2018-12-03 10:15:00,93.12,93.2,92.93,93.12,19124.0,83.5462,83.618,83.3757,83.5462,19124.0
2018-12-03 10:20:00,93.09,93.42,93.05,93.38,12303.0,83.5193,83.8153,83.4834,83.7795,12303.0
2018-12-03 10:25:00,93.39,93.55,93.36,93.55,13252.0,83.7884,83.932,83.7615,83.932,13252.0
2018-12-03 10:30:00,93.54,93.54,93.3,93.35,9896.0,83.923,83.923,83.7077,83.7525,9896.0
2018-12-03 10:35:00,93.36,93.43,93.2,93.2,11015.0,83.7615,83.8243,83.618,83.618,11015.0
2018-12-03 10:40:00,93.21,93.23,93.05,93.07,11810.0,83.6269,83.6449,83.4834,83.5013,11810.0
2018-12-03 10:45:00,93.06,93.07,92.94,92.99,15904.0,83.4924,83.5013,83.3847,83.4296,15904.0
2018-12-03 10:50:00,92.96,93.02,92.81,92.86,13031.0,83.4026,83.4565,83.2681,83.3129,13031.0
2018-12-03 10:55:00,92.86,93.02,92.8,93.0,30874.0,83.3129,83.4565,83.2591,83.4385,30874.0
2018-12-03 11:00:00,93.0,93.0,92.73,92.78,17978.0,83.4385,83.4385,83.1963,83.2411,17978.0
2018-12-03 11:05:00,92.78,92.82,92.77,92.79,6165.0,83.2411,83.277,83.2322,83.2501,6165.0
2018-12-03 11:10:00,92.79,92.79,92.66,92.7,12984.0,83.2501,83.2501,83.1335,83.1694,12984.0
2018-12-03 11:15:00,92.7,92.8,92.66,92.75,17573.0,83.1694,83.2591,83.1335,83.2142,17573.0
2018-12-03 11:20:00,92.77,92.78,92.61,92.62,25433.0,83.2322,83.2411,83.0886,83.0976,25433.0
2018-12-03 11:25:00,92.62,92.64,92.52,92.56,17256.0,83.0976,83.1155,83.0079,83.0438,17256.0
2018-12-03 11:30:00,92.58,92.66,92.55,92.58,10800.0,83.0617,83.1335,83.0348,83.0617,10800.0
2018-12-03 11:35:00,92.58,92.58,92.45,92.47,8134.0,83.0617,83.0617,82.9451,82.963,8134.0
2018-12-03 11:40:00,92.45,92.46,92.34,92.38,7963.0,82.9451,82.954,82.8464,82.8823,7963.0
2018-12-03 11:45:00,92.37,92.38,92.29,92.32,8031.0,82.8733,82.8823,82.8015,82.8284,8031.0
2018-12-03 11:50:00,92.33,92.5,92.32,92.44,9320.0,82.8374,82.9899,82.8284,82.9361,9320.0
2018-12-03 11:55:00,92.43,92.5,92.4,92.49,6161.0,82.9271,82.9899,82.9002,82.981,6161.0
2018-12-03 12:00:00,92.5,92.58,92.48,92.54,5344.0,82.9899,83.0617,82.972,83.0258,5344.0
2018-12-03 12:05:00,92.52,92.64,92.51,92.64,8608.0,83.0079,83.1155,82.9989,83.1155,8608.0
2018-12-03 12:10:00,92.65,92.69,92.62,92.65,7219.0,83.1245,83.1604,83.0976,83.1245,7219.0
2018-12-03 12:15:00,92.64,92.77,92.64,92.75,8874.0,83.1155,83.2322,83.1155,83.2142,8874.0
2018-12-03 12:20:00,92.75,92.8,92.72,92.79,7755.0,83.2142,83.2591,83.1873,83.2501,7755.0
2018-12-03 12:25:00,92.78,92.87,92.78,92.85,16044.0,83.2411,83.3219,83.2411,83.3039,16044.0
2018-12-03 12:30:00,92.85,93.11,92.85,93.06,27586.0,83.3039,83.5372,83.3039,83.4924,27586.0
2018-12-03 12:35:00,93.06,93.09,93.0,93.04,18660.0,83.4924,83.5193,83.4385,83.4744,18660.0
2018-12-03 12:40:00,93.04,93.04,92.87,92.89,6102.0,83.4744,83.4744,83.3219,83.3398,6102.0
2018-12-03 12:45:00,92.86,92.87,92.8,92.8,4300.0,83.3129,83.3219,83.2591,83.2591,4300.0
2018-12-03 12:50:00,92.8,92.93,92.78,92.93,8090.0,83.2591,83.3757,83.2411,83.3757,8090.0
2018-12-03 12:55:00,92.93,92.97,92.87,92.9,9391.0,83.3757,83.4116,83.3219,83.3488,9391.0
2018-12-03 13:00:00,92.92,93.07,92.91,93.05,9291.0,83.3667,83.5013,83.3578,83.4834,9291.0
2018-12-03 13:05:00,93.04,93.1,92.98,93.09,5626.0,83.4744,83.5282,83.4206,83.5193,5626.0
2018-12-03 13:10:00,93.08,93.16,93.05,93.06,28773.0,83.5103,83.5821,83.4834,83.4924,28773.0
2018-12-03 13:15:00,93.07,93.13,93.04,93.13,6424.0,83.5013,83.5552,83.4744,83.5552,6424.0
2018-12-03 13:20:00,93.13,93.29,93.13,93.28,5619.0,83.5552,83.6987,83.5552,83.6897,5619.0
2018-12-03 13:25:00,93.3,93.3,93.2,93.24,6837.0,83.7077,83.7077,83.618,83.6538,6837.0
2018-12-03 13:30:00,93.23,93.24,93.18,93.22,3901.0,83.6449,83.6538,83.6,83.6359,3901.0
2018-12-03 13:35:00,93.23,93.23,93.09,93.09,10217.0,83.6449,83.6449,83.5193,83.5193,10217.0
2018-12-03 13:40:00,93.08,93.1,93.04,93.08,6680.0,83.5103,83.5282,83.4744,83.5103,6680.0
2018-12-03 13:45:00,93.08,93.1,92.97,92.97,12753.0,83.5103,83.5282,83.4116,83.4116,12753.0
2018-12-03 13:50:00,92.95,92.98,92.94,92.98,11879.0,83.3937,83.4206,83.3847,83.4206,11879.0
2018-12-03 13:55:00,92.98,93.0,92.89,92.98,10619.0,83.4206,83.4385,83.3398,83.4206,10619.0
2018-12-03 14:00:00,92.99,93.05,92.96,92.97,11209.0,83.4296,83.4834,83.4026,83.4116,11209.0
2018-12-03 14:05:00,92.97,92.98,92.77,92.86,16652.0,83.4116,83.4206,83.2322,83.3129,16652.0
2018-12-03 14:10:00,92.86,92.92,92.82,92.83,9211.0,83.3129,83.3667,83.277,83.286,9211.0
2018-12-03 14:15:00,92.84,92.96,92.82,92.94,18605.0,83.295,83.4026,83.277,83.3847,18605.0
2018-12-03 14:20:00,92.94,93.02,92.93,93.01,9097.0,83.3847,83.4565,83.3757,83.4475,9097.0
2018-12-03 14:25:00,93.01,93.06,93.0,93.02,9376.0,83.4475,83.4924,83.4385,83.4565,9376.0
2018-12-03 14:30:00,93.02,93.04,92.97,93.04,11356.0,83.4565,83.4744,83.4116,83.4744,11356.0
2018-12-03 14:35:00,93.04,93.1,93.03,93.07,8789.0,83.4744,83.5282,83.4654,83.5013,8789.0
2018-12-03 14:40:00,93.07,93.1,92.97,93.01,16842.0,83.5013,83.5282,83.4116,83.4475,16842.0
2018-12-03 14:45:00,93.01,93.04,92.98,93.01,11453.0,83.4475,83.4744,83.4206,83.4475,11453.0
2018-12-03 14:50:00,93.02,93.08,92.94,92.97,9910.0,83.4565,83.5103,83.3847,83.4116,9910.0
2018-12-03 14:55:00,92.95,92.96,92.92,92.96,16456.0,83.3937,83.4026,83.3667,83.4026,16456.0
2018-12-03 15:00:00,92.96,92.99,92.91,92.93,9857.0,83.4026,83.4296,83.3578,83.3757,9857.0
2018-12-03 15:05:00,92.92,93.04,92.9,92.98,10754.0,83.3667,83.4744,83.3488,83.4206,10754.0
2018-12-03 15:10:00,92.97,93.11,92.97,93.11,19437.0,83.4116,83.5372,83.4116,83.5372,19437.0
2018-12-03 15:15:00,93.11,93.29,93.11,93.25,16464.0,83.5372,83.6987,83.5372,83.6628,16464.0
2018-12-03 15:20:00,93.25,93.28,93.21,93.21,12889.0,83.6628,83.6897,83.6269,83.6269,12889.0
2018-12-03 15:25:00,93.22,93.23,93.14,93.21,14310.0,83.6359,83.6449,83.5641,83.6269,14310.0
2018-12-03 15:30:00,93.22,93.26,93.17,93.23,24381.0,83.6359,83.6718,83.591,83.6449,24381.0
2018-12-03 15:35:00,93.21,93.28,93.21,93.23,22719.0,83.6269,83.6897,83.6269,83.6449,22719.0
2018-12-03 15:40:00,93.23,93.25,93.13,93.14,22376.0,83.6449,83.6628,83.5552,83.5641,22376.0
2018-12-03 15:45:00,93.14,93.24,93.14,93.22,42967.0,83.5641,83.6538,83.5641,83.6359,42967.0
2018-12-03 15:50:00,93.22,93.22,93.08,93.11,52105.0,83.6359,83.6359,83.5103,83.5372,52105.0
2018-12-03 15:55:00,93.1,93.24,93.06,93.13,215418.0,83.5282,83.6538,83.4924,83.5552,215418.0
2018-12-04 09:30:00,94.39,95.11,94.25,94.46,144218.0,84.6856,85.3316,84.56,84.7484,144218.0
2018-12-04 09:35:00,94.55,94.92,94.35,94.66,69945.0,84.8292,85.1611,84.6497,84.9279,69945.0
2018-12-04 09:40:00,94.69,94.99,94.63,94.69,78628.0,84.9548,85.2239,84.9009,84.9548,78628.0
2018-12-04 09:45:00,94.68,95.18,94.65,95.16,68383.0,84.9458,85.3944,84.9189,85.3764,68383.0
2018-12-04 09:50:00,95.14,95.18,94.68,94.8,51571.0,85.3585,85.3944,84.9458,85.0535,51571.0
2018-12-04 09:55:00,94.83,95.0,94.75,94.76,86761.0,85.0804,85.2329,85.0086,85.0176,86761.0
2018-12-04 10:00:00,94.83,95.04,94.82,94.98,61194.0,85.0804,85.2688,85.0714,85.215,61194.0
2018-12-04 10:05:00,94.96,95.12,94.88,94.99,68435.0,85.197,85.3406,85.1252,85.2239,68435.0
2018-12-04 10:10:00,94.99,95.14,94.92,95.04,55292.0,85.2239,85.3585,85.1611,85.2688,55292.0
2018-12-04 10:15:00,95.03,95.41,95.02,95.07,42614.0,85.2598,85.6007,85.2508,85.2957,42614.0
2018-12-04 10:20:00,95.06,95.25,95.01,95.23,39773.0,85.2867,85.4572,85.2419,85.4393,39773.0
2018-12-04 10:25:00,95.26,95.46,95.19,95.45,52957.0,85.4662,85.6456,85.4034,85.6366,52957.0
2018-12-04 10:30:00,95.44,95.49,95.22,95.26,29158.0,85.6277,85.6725,85.4303,85.4662,29158.0
2018-12-04 10:35:00,95.26,95.37,94.95,94.99,39132.0,85.4662,85.5649,85.188,85.2239,39132.0
2018-12-04 10:40:00,94.95,95.0,94.77,94.83,37150.0,85.188,85.2329,85.0265,85.0804,37150.0
2018-12-04 10:45:00,94.81,94.83,94.63,94.7,30967.0,85.0624,85.0804,84.9009,84.9637,30967.0
2018-12-04 10:50:00,94.71,94.93,94.71,94.88,26313.0,84.9727,85.1701,84.9727,85.1252,26313.0
2018-12-04 10:55:00,94.9,94.94,94.83,94.83,34534.0,85.1432,85.1791,85.0804,85.0804,34534.0
2018-12-04 11:00:00,94.82,94.93,94.78,94.91,25827.0,85.0714,85.1701,85.0355,85.1522,25827.0
2018-12-04 11:05:00,94.93,95.03,94.87,95.0,23713.0,85.1701,85.2598,85.1163,85.2329,23713.0
2018-12-04 11:10:00,94.99,95.01,94.83,94.9,18625.0,85.2239,85.2419,85.0804,85.1432,18625.0
2018-12-04 11:15:00,94.88,94.92,94.82,94.82,16490.0,85.1252,85.1611,85.0714,85.0714,16490.0
2018-12-04 11:20:00,94.82,94.93,94.79,94.86,17958.0,85.0714,85.1701,85.0445,85.1073,17958.0
2018-12-04 11:25:00,94.86,94.91,94.75,94.86,21072.0,85.1073,85.1522,85.0086,85.1073,21072.0
2018-12-04 11:30:00,94.88,94.92,94.77,94.82,16946.0,85.1252,85.1611,85.0265,85.0714,16946.0
2018-12-04 11:35:00,94.82,94.84,94.69,94.8,28719.0,85.0714,85.0893,84.9548,85.0535,28719.0
2018-12-04 11:40:00,94.79,94.87,94.78,94.85,11888.0,85.0445,85.1163,85.0355,85.0983,11888.0
2018-12-04 11:45:00,94.85,94.85,94.76,94.79,18314.0,85.0983,85.0983,85.0176,85.0445,18314.0
2018-12-04 11:50:00,94.76,94.8,94.71,94.76,12883.0,85.0176,85.0535,84.9727,85.0176,12883.0
2018-12-04 11:55:00,94.75,94.76,94.52,94.54,22625.0,85.0086,85.0176,84.8022,84.8202,22625.0
2018-12-04 12:00:00,94.51,94.57,94.18,94.2,32510.0,84.7933,84.8471,84.4972,84.5151,32510.0
2018-12-04 12:05:00,94.18,94.19,93.77,94.0,60502.0,84.4972,84.5062,84.1294,84.3357,60502.0
2018-12-04 12:10:00,94.01,94.13,93.95,94.05,37260.0,84.3447,84.4523,84.2909,84.3806,37260.0
2018-12-04 12:15:00,94.02,94.14,93.96,94.03,19918.0,84.3537,84.4613,84.2998,84.3626,19918.0
2018-12-04 12:20:00,94.03,94.06,93.89,93.92,18316.0,84.3626,84.3895,84.237,84.2639,18316.0
2018-12-04 12:25:00,93.89,94.1,93.89,93.99,9767.0,84.237,84.4254,84.237,84.3267,9767.0
2018-12-04 12:30:00,93.99,93.99,93.64,93.95,28844.0,84.3267,84.3267,84.0127,84.2909,28844.0
2018-12-04 12:35:00,93.96,93.99,93.86,93.87,13767.0,84.2998,84.3267,84.2101,84.2191,13767.0
2018-12-04 12:40:00,93.86,93.93,93.77,93.92,19566.0,84.2101,84.2729,84.1294,84.2639,19566.0
2018-12-04 12:45:00,93.9,93.94,93.75,93.77,11918.0,84.246,84.2819,84.1114,84.1294,11918.0
2018-12-04 12:50:00,93.76,93.85,93.73,93.8,18052.0,84.1204,84.2011,84.0935,84.1563,18052.0
2018-12-04 12:55:00,93.83,93.9,93.79,93.81,16467.0,84.1832,84.246,84.1473,84.1652,16467.0
2018-12-04 13:00:00,93.81,93.81,93.67,93.75,13630.0,84.1652,84.1652,84.0396,84.1114,13630.0
2018-12-04 13:05:00,93.76,93.78,93.56,93.64,17431.0,84.1204,84.1383,83.9409,84.0127,17431.0
2018-12-04 13:10:00,93.65,93.66,93.51,93.51,14064.0,84.0217,84.0307,83.8961,83.8961,14064.0
2018-12-04 13:15:00,93.52,93.63,93.52,93.56,13889.0,83.9051,84.0038,83.9051,83.9409,13889.0
2018-12-04 13:20:00,93.55,93.55,93.4,93.45,17916.0,83.932,83.932,83.7974,83.8423,17916.0
2018-12-04 13:25:00,93.45,93.45,93.08,93.22,31088.0,83.8423,83.8423,83.5103,83.6359,31088.0
2018-12-04 13:30:00,93.2,93.27,93.14,93.21,22769.0,83.618,83.6808,83.5641,83.6269,22769.0
2018-12-04 13:35:00,93.2,93.21,92.99,93.01,28094.0,83.618,83.6269,83.4296,83.4475,28094.0
2018-12-04 13:40:00,93.0,93.14,92.8,93.05,25199.0,83.4385,83.5641,83.2591,83.4834,25199.0
2018-12-04 13:45:00,93.1,93.21,93.03,93.1,19156.0,83.5282,83.6269,83.4654,83.5282,19156.0
2018-12-04 13:50:00,93.08,93.32,93.07,93.29,19897.0,83.5103,83.7256,83.5013,83.6987,19897.0
2018-12-04 13:55:00,93.29,93.48,93.29,93.33,28130.0,83.6987,83.8692,83.6987,83.7346,28130.0
2018-12-04 14:00:00,93.33,93.33,93.2,93.2,20809.0,83.7346,83.7346,83.618,83.618,20809.0
2018-12-04 14:05:00,93.2,93.36,93.2,93.26,19451.0,83.618,83.7615,83.618,83.6718,19451.0
2018-12-04 14:10:00,93.23,93.36,93.21,93.31,29077.0,83.6449,83.7615,83.6269,83.7167,29077.0
2018-12-04 14:15:00,93.31,93.31,93.17,93.2,31949.0,83.7167,83.7167,83.591,83.618,31949.0
2018-12-04 14:20:00,93.18,93.21,93.12,93.13,20165.0,83.6,83.6269,83.5462,83.5552,20165.0
2018-12-04 14:25:00,93.11,93.12,93.0,93.02,20477.0,83.5372,83.5462,83.4385,83.4565,20477.0
2018-12-04 14:30:00,93.05,93.29,93.05,93.29,19496.0,83.4834,83.6987,83.4834,83.6987,19496.0
2018-12-04 14:35:00,93.24,93.28,93.14,93.26,15848.0,83.6538,83.6897,83.5641,83.6718,15848.0
2018-12-04 14:40:00,93.23,93.29,93.19,93.25,16153.0,83.6449,83.6987,83.609,83.6628,16153.0
2018-12-04 14:45:00,93.23,93.51,93.23,93.5,28948.0,83.6449,83.8961,83.6449,83.8871,28948.0
2018-12-04 14:50:00,93.48,93.48,93.34,93.36,13295.0,83.8692,83.8692,83.7436,83.7615,13295.0
2018-12-04 14:55:00,93.37,93.42,93.2,93.23,18383.0,83.7705,83.8153,83.618,83.6449,18383.0
2018-12-04 15:00:00,93.21,93.25,93.11,93.2,21400.0,83.6269,83.6628,83.5372,83.618,21400.0
2018-12-04 15:05:00,93.19,93.23,93.08,93.12,11352.0,83.609,83.6449,83.5103,83.5462,11352.0
2018-12-04 15:10:00,93.1,93.18,92.93,93.0,23590.0,83.5282,83.6,83.3757,83.4385,23590.0
2018-12-04 15:15:00,92.99,93.09,92.9,92.93,29991.0,83.4296,83.5193,83.3488,83.3757,29991.0
2018-12-04 15:20:00,92.94,93.02,92.87,92.88,21818.0,83.3847,83.4565,83.3219,83.3309,21818.0
2018-12-04 15:25:00,92.87,93.0,92.84,92.9,22139.0,83.3219,83.4385,83.295,83.3488,22139.0
2018-12-04 15:30:00,92.88,93.01,92.85,92.98,42130.0,83.3309,83.4475,83.3039,83.4206,42130.0
2018-12-04 15:35:00,92.97,93.08,92.8,92.85,41231.0,83.4116,83.5103,83.2591,83.3039,41231.0
2018-12-04 15:40:00,92.82,92.82,92.6,92.68,36834.0,83.277,83.277,83.0796,83.1514,36834.0
2018-12-04 15:45:00,92.67,92.76,92.58,92.75,39163.0,83.1424,83.2232,83.0617,83.2142,39163.0
2018-12-04 15:50:00,92.73,92.76,92.57,92.62,60992.0,83.1963,83.2232,83.0527,83.0976,60992.0
2018-12-04 15:55:00,92.61,92.67,92.45,92.63,192242.0,83.0886,83.1424,82.9451,83.1066,192242.0
2018-12-06 09:30:00,92.22,92.34,91.71,91.94,75542.0,82.7387,82.8464,82.2811,82.4875,75542.0
2018-12-06 09:35:00,91.91,92.0,91.54,91.7,20602.0,82.4606,82.5413,82.1286,82.2722,20602.0
2018-12-06 09:40:00,91.73,92.12,91.53,92.06,36723.0,82.2991,82.649,82.1197,82.5952,36723.0
2018-12-06 09:45:00,92.03,92.22,91.91,92.13,29481.0,82.5682,82.7387,82.4606,82.658,29481.0
2018-12-06 09:50:00,92.14,92.14,91.5,91.56,31506.0,82.6669,82.6669,82.0927,82.1466,31506.0
2018-12-06 09:55:00,91.5,91.83,91.5,91.68,21054.0,82.0927,82.3888,82.0927,82.2542,21054.0
2018-12-06 10:00:00,91.7,92.03,91.55,91.82,34325.0,82.2722,82.5682,82.1376,82.3798,34325.0
2018-12-06 10:05:00,91.79,91.82,91.56,91.67,16954.0,82.3529,82.3798,82.1466,82.2453,16954.0
2018-12-06 10:10:00,91.65,91.79,91.54,91.76,56104.0,82.2273,82.3529,82.1286,82.326,56104.0
2018-12-06 10:15:00,91.75,91.79,91.61,91.67,24124.0,82.317,82.3529,82.1914,82.2453,24124.0
2018-12-06 10:20:00,91.64,91.7,91.54,91.54,21453.0,82.2183,82.2722,82.1286,82.1286,21453.0
2018-12-06 10:25:00,91.52,91.66,91.5,91.54,24912.0,82.1107,82.2363,82.0927,82.1286,24912.0
2018-12-06 10:30:00,91.55,91.6,91.5,91.53,25331.0,82.1376,82.1825,82.0927,82.1197,25331.0
2018-12-06 10:35:00,91.54,91.6,91.21,91.3,39495.0,82.1286,82.1825,81.8326,81.9133,39495.0
2018-12-06 10:40:00,91.3,91.49,91.26,91.34,26100.0,81.9133,82.0838,81.8774,81.9492,26100.0
2018-12-06 10:45:00,91.37,91.37,91.1,91.14,23379.0,81.9761,81.9761,81.7339,81.7698,23379.0
2018-12-06 10:50:00,91.13,91.23,91.09,91.21,13478.0,81.7608,81.8505,81.7249,81.8326,13478.0
2018-12-06 10:55:00,91.2,91.2,91.02,91.13,20769.0,81.8236,81.8236,81.6621,81.7608,20769.0
2018-12-06 11:00:00,91.12,91.14,90.92,90.98,21930.0,81.7518,81.7698,81.5724,81.6262,21930.0
2018-12-06 11:05:00,90.98,91.09,90.98,91.06,15879.0,81.6262,81.7249,81.6262,81.698,15879.0
2018-12-06 11:10:00,91.07,91.08,90.74,90.83,21625.0,81.7069,81.7159,81.4109,81.4916,21625.0
2018-12-06 11:15:00,90.78,90.86,90.67,90.77,25258.0,81.4468,81.5185,81.3481,81.4378,25258.0
2018-12-06 11:20:00,90.78,90.91,90.68,90.69,14890.0,81.4468,81.5634,81.357,81.366,14890.0
2018-12-06 11:25:00,90.69,90.76,90.37,90.5,28927.0,81.366,81.4288,81.0789,81.1956,28927.0
2018-12-06 11:30:00,90.52,90.66,90.51,90.62,13570.0,81.2135,81.3391,81.2045,81.3032,13570.0
2018-12-06 11:35:00,90.63,90.75,90.57,90.64,8371.0,81.3122,81.4198,81.2584,81.3212,8371.0
2018-12-06 11:40:00,90.64,90.78,90.61,90.73,8575.0,81.3212,81.4468,81.2942,81.4019,8575.0
2018-12-06 11:45:00,90.72,90.82,90.68,90.72,9781.0,81.3929,81.4827,81.357,81.3929,9781.0
2018-12-06 11:50:00,90.68,90.98,90.68,90.93,10972.0,81.357,81.6262,81.357,81.5813,10972.0
2018-12-06 11:55:00,90.95,90.99,90.8,90.89,12590.0,81.5993,81.6352,81.4647,81.5455,12590.0
2018-12-06 12:00:00,90.89,90.89,90.78,90.86,11500.0,81.5455,81.5455,81.4468,81.5185,11500.0
2018-12-06 12:05:00,90.84,90.89,90.8,90.81,7788.0,81.5006,81.5455,81.4647,81.4737,7788.0
2018-12-06 12:10:00,90.8,90.87,90.77,90.87,21022.0,81.4647,81.5275,81.4378,81.5275,21022.0
2018-12-06 12:15:00,90.88,91.02,90.8,90.8,12832.0,81.5365,81.6621,81.4647,81.4647,12832.0
2018-12-06 12:20:00,90.81,90.96,90.78,90.92,12891.0,81.4737,81.6083,81.4468,81.5724,12891.0
2018-12-06 12:25:00,90.93,91.1,90.9,91.09,25312.0,81.5813,81.7339,81.5544,81.7249,25312.0
2018-12-06 12:30:00,91.06,91.22,91.01,91.17,21001.0,81.698,81.8415,81.6531,81.7967,21001.0
2018-12-06 12:35:00,91.19,91.25,91.1,91.14,7775.0,81.8146,81.8684,81.7339,81.7698,7775.0
2018-12-06 12:40:00,91.2,91.32,91.13,91.3,7510.0,81.8236,81.9312,81.7608,81.9133,7510.0
2018-12-06 12:45:00,91.27,91.41,91.27,91.4,6810.0,81.8864,82.012,81.8864,82.003,6810.0
2018-12-06 12:50:00,91.37,91.54,91.3,91.54,9298.0,81.9761,82.1286,81.9133,82.1286,9298.0
2018-12-06 12:55:00,91.57,91.64,91.5,91.52,8628.0,82.1555,82.2183,82.0927,82.1107,8628.0
2018-12-06 13:00:00,91.48,91.49,91.27,91.27,7077.0,82.0748,82.0838,81.8864,81.8864,7077.0
2018-12-06 13:05:00,91.29,91.34,91.15,91.16,8592.0,81.9043,81.9492,81.7787,81.7877,8592.0
2018-12-06 13:10:00,91.17,91.35,91.15,91.33,8580.0,81.7967,81.9582,81.7787,81.9402,8580.0
2018-12-06 13:15:00,91.32,91.34,91.21,91.21,6530.0,81.9312,81.9492,81.8326,81.8326,6530.0
2018-12-06 13:20:00,91.22,91.34,91.17,91.33,14690.0,81.8415,81.9492,81.7967,81.9402,14690.0
2018-12-06 13:25:00,91.33,91.39,91.24,91.24,7140.0,81.9402,81.994,81.8595,81.8595,7140.0
2018-12-06 13:30:00,91.2,91.2,91.04,91.12,6425.0,81.8236,81.8236,81.68,81.7518,6425.0
2018-12-06 13:35:00,91.12,91.18,91.05,91.07,5864.0,81.7518,81.8056,81.689,81.7069,5864.0
2018-12-06 13:40:00,91.15,91.27,91.14,91.22,8687.0,81.7787,81.8864,81.7698,81.8415,8687.0
2018-12-06 13:45:00,91.24,91.4,91.24,91.4,8095.0,81.8595,82.003,81.8595,82.003,8095.0
2018-12-06 13:50:00,91.46,91.48,91.36,91.45,12508.0,82.0569,82.0748,81.9671,82.0479,12508.0
2018-12-06 13:55:00,91.48,91.66,91.43,91.66,7270.0,82.0748,82.2363,82.0299,82.2363,7270.0
2018-12-06 14:00:00,91.67,91.81,91.66,91.73,10144.0,82.2453,82.3709,82.2363,82.2991,10144.0
2018-12-06 14:05:00,91.72,91.72,91.59,91.61,17290.0,82.2901,82.2901,82.1735,82.1914,17290.0
2018-12-06 14:10:00,91.59,91.6,91.48,91.6,11865.0,82.1735,82.1825,82.0748,82.1825,11865.0
2018-12-06 14:15:00,91.58,91.61,91.39,91.42,17924.0,82.1645,82.1914,81.994,82.021,17924.0
2018-12-06 14:20:00,91.42,91.57,91.42,91.56,17445.0,82.021,82.1555,82.021,82.1466,17445.0
2018-12-06 14:25:00,91.58,91.78,91.58,91.78,17843.0,82.1645,82.344,82.1645,82.344,17843.0
2018-12-06 14:30:00,91.75,91.82,91.56,91.57,10650.0,82.317,82.3798,82.1466,82.1555,10650.0
2018-12-06 14:35:00,91.6,91.65,91.51,91.53,12307.0,82.1825,82.2273,82.1017,82.1197,12307.0
2018-12-06 14:40:00,91.55,91.73,91.54,91.63,9325.0,82.1376,82.2991,82.1286,82.2094,9325.0
2018-12-06 14:45:00,91.64,91.64,91.39,91.51,14418.0,82.2183,82.2183,81.994,82.1017,14418.0
2018-12-06 14:50:00,91.52,91.92,91.52,91.88,17533.0,82.1107,82.4696,82.1107,82.4337,17533.0
2018-12-06 14:55:00,91.92,91.97,91.82,91.97,40688.0,82.4696,82.5144,82.3798,82.5144,40688.0
2018-12-06 15:00:00,91.98,92.14,91.91,91.93,21338.0,82.5234,82.6669,82.4606,82.4785,21338.0
2018-12-06 15:05:00,91.93,91.97,91.8,91.93,21501.0,82.4785,82.5144,82.3619,82.4785,21501.0
2018-12-06 15:10:00,91.93,92.0,91.87,91.97,28103.0,82.4785,82.5413,82.4247,82.5144,28103.0
2018-12-06 15:15:00,91.96,92.01,91.87,91.99,68672.0,82.5054,82.5503,82.4247,82.5324,68672.0
2018-12-06 15:20:00,91.96,91.98,91.8,91.91,23922.0,82.5054,82.5234,82.3619,82.4606,23922.0
2018-12-06 15:25:00,91.94,92.13,91.92,92.03,22227.0,82.4875,82.658,82.4696,82.5682,22227.0
2018-12-06 15:30:00,92.03,92.4,92.02,92.29,32120.0,82.5682,82.9002,82.5593,82.8015,32120.0
2018-12-06 15:35:00,92.3,92.39,92.28,92.34,25797.0,82.8105,82.8912,82.7925,82.8464,25797.0
2018-12-06 15:40:00,92.33,92.44,92.19,92.42,37239.0,82.8374,82.9361,82.7118,82.9182,37239.0
2018-12-06 15:45:00,92.44,92.56,92.39,92.55,57995.0,82.9361,83.0438,82.8912,83.0348,57995.0
2018-12-06 15:50:00,92.55,92.65,92.52,92.63,57709.0,83.0348,83.1245,83.0079,83.1066,57709.0
2018-12-06 15:55:00,92.64,92.86,92.6,92.86,218402.0,83.1155,83.3129,83.0796,83.3129,218402.0
2018-12-07 09:30:00,92.71,93.16,92.71,92.75,34371.0,83.1783,83.5821,83.1783,83.2142,34371.0
2018-12-07 09:35:00,92.73,92.93,92.71,92.86,3983.0,83.1963,83.3757,83.1783,83.3129,3983.0
2018-12-07 09:40:00,92.98,93.1,92.9,93.01,12414.0,83.4206,83.5282,83.3488,83.4475,12414.0
2018-12-07 09:45:00,92.98,93.34,92.94,93.31,13960.0,83.4206,83.7436,83.3847,83.7167,13960.0
2018-12-07 09:50:00,93.25,93.52,93.23,93.44,12914.0,83.6628,83.9051,83.6449,83.8333,12914.0
2018-12-07 09:55:00,93.42,93.53,93.3,93.41,10918.0,83.8153,83.914,83.7077,83.8064,10918.0
2018-12-07 10:00:00,93.42,93.43,93.21,93.37,18437.0,83.8153,83.8243,83.6269,83.7705,18437.0
2018-12-07 10:05:00,93.34,93.37,93.11,93.13,18086.0,83.7436,83.7705,83.5372,83.5552,18086.0
2018-12-07 10:10:00,93.1,93.17,92.97,93.01,12012.0,83.5282,83.591,83.4116,83.4475,12012.0
2018-12-07 10:15:00,93.05,93.07,92.72,92.8,14808.0,83.4834,83.5013,83.1873,83.2591,14808.0
2018-12-07 10:20:00,92.78,92.86,92.61,92.69,16732.0,83.2411,83.3129,83.0886,83.1604,16732.0
2018-12-07 10:25:00,92.7,92.81,92.64,92.78,10218.0,83.1694,83.2681,83.1155,83.2411,10218.0
2018-12-07 10:30:00,92.78,92.89,92.75,92.85,10439.0,83.2411,83.3398,83.2142,83.3039,10439.0
2018-12-07 10:35:00,92.81,92.85,92.46,92.73,11078.0,83.2681,83.3039,82.954,83.1963,11078.0
2018-12-07 10:40:00,92.72,92.87,92.68,92.78,10859.0,83.1873,83.3219,83.1514,83.2411,10859.0
2018-12-07 10:45:00,92.78,92.83,92.67,92.67,12771.0,83.2411,83.286,83.1424,83.1424,12771.0
2018-12-07 10:50:00,92.67,92.87,92.56,92.8,7452.0,83.1424,83.3219,83.0438,83.2591,7452.0
2018-12-07 10:55:00,92.81,92.93,92.81,92.92,6708.0,83.2681,83.3757,83.2681,83.3667,6708.0
2018-12-07 11:00:00,92.94,92.97,92.63,92.63,14410.0,83.3847,83.4116,83.1066,83.1066,14410.0
2018-12-07 11:05:00,92.64,92.69,92.29,92.29,23457.0,83.1155,83.1604,82.8015,82.8015,23457.0
2018-12-07 11:10:00,92.29,92.29,92.14,92.16,18716.0,82.8015,82.8015,82.6669,82.6849,18716.0
2018-12-07 11:15:00,92.11,92.17,92.01,92.1,5099.0,82.64,82.6939,82.5503,82.6311,5099.0
2018-12-07 11:20:00,92.07,92.09,91.83,91.92,9845.0,82.6041,82.6221,82.3888,82.4696,9845.0
2018-12-07 11:25:00,91.9,91.98,91.81,91.88,9455.0,82.4516,82.5234,82.3709,82.4337,9455.0
2018-12-07 11:30:00,91.86,92.0,91.84,91.92,6628.0,82.4157,82.5413,82.3978,82.4696,6628.0
2018-12-07 11:35:00,91.93,91.96,91.84,91.92,5955.0,82.4785,82.5054,82.3978,82.4696,5955.0
2018-12-07 11:40:00,91.9,92.05,91.83,92.01,12982.0,82.4516,82.5862,82.3888,82.5503,12982.0
2018-12-07 11:45:00,92.02,92.13,92.0,92.04,9712.0,82.5593,82.658,82.5413,82.5772,9712.0
2018-12-07 11:50:00,92.0,92.03,91.95,91.98,11886.0,82.5413,82.5682,82.4965,82.5234,11886.0
2018-12-07 11:55:00,91.95,92.03,91.89,91.97,6045.0,82.4965,82.5682,82.4426,82.5144,6045.0
2018-12-07 12:00:00,91.97,91.99,91.91,91.96,5284.0,82.5144,82.5324,82.4606,82.5054,5284.0
2018-12-07 12:05:00,91.99,92.03,91.87,91.87,6085.0,82.5324,82.5682,82.4247,82.4247,6085.0
2018-12-07 12:10:00,91.88,92.08,91.88,92.02,16845.0,82.4337,82.6131,82.4337,82.5593,16845.0
2018-12-07 12:15:00,91.98,92.08,91.85,91.91,13195.0,82.5234,82.6131,82.4068,82.4606,13195.0
2018-12-07 12:20:00,91.94,92.07,91.93,92.06,7608.0,82.4875,82.6041,82.4785,82.5952,7608.0
2018-12-07 12:25:00,92.02,92.03,91.9,91.93,8091.0,82.5593,82.5682,82.4516,82.4785,8091.0
2018-12-07 12:30:00,91.9,91.9,91.72,91.76,4618.0,82.4516,82.4516,82.2901,82.326,4618.0
2018-12-07 12:35:00,91.82,91.83,91.63,91.7,5378.0,82.3798,82.3888,82.2094,82.2722,5378.0
2018-12-07 12:40:00,91.69,91.73,91.57,91.64,7068.0,82.2632,82.2991,82.1555,82.2183,7068.0
2018-12-07 12:45:00,91.67,91.71,91.62,91.66,4924.0,82.2453,82.2811,82.2004,82.2363,4924.0
2018-12-07 12:50:00,91.64,91.91,91.64,91.9,8999.0,82.2183,82.4606,82.2183,82.4516,8999.0
2018-12-07 12:55:00,91.9,92.06,91.86,91.99,8776.0,82.4516,82.5952,82.4157,82.5324,8776.0
2018-12-07 13:00:00,91.98,92.18,91.94,92.11,7671.0,82.5234,82.7028,82.4875,82.64,7671.0
2018-12-07 13:05:00,92.08,92.11,91.95,91.96,5303.0,82.6131,82.64,82.4965,82.5054,5303.0
2018-12-07 13:10:00,91.96,92.09,91.89,91.89,3856.0,82.5054,82.6221,82.4426,82.4426,3856.0
2018-12-07 13:15:00,91.9,91.94,91.78,91.78,8649.0,82.4516,82.4875,82.344,82.344,8649.0
2018-12-07 13:20:00,91.79,91.94,91.79,91.92,5129.0,82.3529,82.4875,82.3529,82.4696,5129.0
2018-12-07 13:25:00,91.87,91.88,91.78,91.84,3472.0,82.4247,82.4337,82.344,82.3978,3472.0
2018-12-07 13:30:00,91.8,91.81,91.7,91.77,4298.0,82.3619,82.3709,82.2722,82.335,4298.0
2018-12-07 13:35:00,91.71,91.79,91.64,91.64,14944.0,82.2811,82.3529,82.2183,82.2183,14944.0
2018-12-07 13:40:00,91.68,91.72,91.63,91.66,14643.0,82.2542,82.2901,82.2094,82.2363,14643.0
2018-12-07 13:45:00,91.65,91.72,91.53,91.54,10010.0,82.2273,82.2901,82.1197,82.1286,10010.0
2018-12-07 13:50:00,91.54,91.6,91.52,91.59,6448.0,82.1286,82.1825,82.1107,82.1735,6448.0
2018-12-07 13:55:00,91.56,91.57,91.4,91.42,29439.0,82.1466,82.1555,82.003,82.021,29439.0
2018-12-07 14:00:00,91.4,91.4,91.25,91.26,8774.0,82.003,82.003,81.8684,81.8774,8774.0
2018-12-07 14:05:00,91.27,91.33,91.14,91.15,7459.0,81.8864,81.9402,81.7698,81.7787,7459.0
2018-12-07 14:10:00,91.11,91.23,91.05,91.18,9073.0,81.7428,81.8505,81.689,81.8056,9073.0
2018-12-07 14:15:00,91.18,91.47,91.18,91.45,7422.0,81.8056,82.0658,81.8056,82.0479,7422.0
2018-12-07 14:20:00,91.46,91.56,91.34,91.34,7454.0,82.0569,82.1466,81.9492,81.9492,7454.0
2018-12-07 14:25:00,91.34,91.41,91.27,91.36,8340.0,81.9492,82.012,81.8864,81.9671,8340.0
2018-12-07 14:30:00,91.38,91.4,91.26,91.36,7327.0,81.9851,82.003,81.8774,81.9671,7327.0
2018-12-07 14:35:00,91.31,91.33,91.18,91.18,15247.0,81.9223,81.9402,81.8056,81.8056,15247.0
2018-12-07 14:40:00,91.16,91.24,91.14,91.17,16392.0,81.7877,81.8595,81.7698,81.7967,16392.0
2018-12-07 14:45:00,91.16,91.37,91.06,91.27,16317.0,81.7877,81.9761,81.698,81.8864,16317.0
2018-12-07 14:50:00,91.32,91.38,91.15,91.16,17376.0,81.9312,81.9851,81.7787,81.7877,17376.0
2018-12-07 14:55:00,91.18,91.2,91.01,91.03,22380.0,81.8056,81.8236,81.6531,81.6711,22380.0
2018-12-07 15:00:00,91.05,91.11,90.89,90.92,22495.0,81.689,81.7428,81.5455,81.5724,22495.0
2018-12-07 15:05:00,90.94,91.14,90.91,91.1,15967.0,81.5903,81.7698,81.5634,81.7339,15967.0
2018-12-07 15:10:00,91.13,91.3,91.08,91.15,12470.0,81.7608,81.9133,81.7159,81.7787,12470.0
2018-12-07 15:15:00,91.14,91.28,91.07,91.24,23664.0,81.7698,81.8954,81.7069,81.8595,23664.0
2018-12-07 15:20:00,91.28,91.3,91.2,91.23,14150.0,81.8954,81.9133,81.8236,81.8505,14150.0
2018-12-07 15:25:00,91.2,91.43,91.14,91.34,16437.0,81.8236,82.0299,81.7698,81.9492,16437.0
2018-12-07 15:30:00,91.34,91.65,91.26,91.62,21689.0,81.9492,82.2273,81.8774,82.2004,21689.0
2018-12-07 15:35:00,91.61,91.79,91.49,91.51,26150.0,82.1914,82.3529,82.0838,82.1017,26150.0
2018-12-07 15:40:00,91.49,91.58,91.41,91.51,30137.0,82.0838,82.1645,82.012,82.1017,30137.0
2018-12-07 15:45:00,91.51,91.53,91.26,91.26,34420.0,82.1017,82.1197,81.8774,81.8774,34420.0
2018-12-07 15:50:00,91.29,91.49,91.29,91.36,44509.0,81.9043,82.0838,81.9043,81.9671,44509.0
2018-12-07 15:55:00,91.37,91.46,91.2,91.22,131648.0,81.9761,82.0569,81.8236,81.8415,131648.0
2018-12-10 09:30:00,91.44,91.49,91.17,91.24,39959.0,82.0389,82.0838,81.7967,81.8595,39959.0
2018-12-10 09:35:00,91.17,91.19,91.05,91.1,7212.0,81.7967,81.8146,81.689,81.7339,7212.0
2018-12-10 09:40:00,91.15,91.15,90.82,90.99,10403.0,81.7787,81.7787,81.4827,81.6352,10403.0
2018-12-10 09:45:00,91.01,91.11,90.88,90.89,12089.0,81.6531,81.7428,81.5365,81.5455,12089.0
2018-12-10 09:50:00,90.83,90.86,90.5,90.55,6835.0,81.4916,81.5185,81.1956,81.2404,6835.0
2018-12-10 09:55:00,90.62,90.83,90.62,90.71,3433.0,81.3032,81.4916,81.3032,81.384,3433.0
2018-12-10 10:00:00,90.58,90.68,90.46,90.55,6449.0,81.2673,81.357,81.1597,81.2404,6449.0
2018-12-10 10:05:00,90.56,90.67,90.45,90.45,26677.0,81.2494,81.3481,81.1507,81.1507,26677.0
2018-12-10 10:10:00,90.4,90.53,90.35,90.53,26238.0,81.1058,81.2225,81.061,81.2225,26238.0
2018-12-10 10:15:00,90.55,90.7,90.48,90.7,16819.0,81.2404,81.375,81.1776,81.375,16819.0
2018-12-10 10:20:00,90.66,90.93,90.66,90.93,7074.0,81.3391,81.5813,81.3391,81.5813,7074.0
2018-12-10 10:25:00,91.0,91.14,90.94,91.09,4392.0,81.6441,81.7698,81.5903,81.7249,4392.0
2018-12-10 10:30:00,91.08,91.19,90.81,90.85,18047.0,81.7159,81.8146,81.4737,81.5096,18047.0
2018-12-10 10:35:00,90.85,90.95,90.55,90.55,10454.0,81.5096,81.5993,81.2404,81.2404,10454.0
2018-12-10 10:40:00,90.51,90.59,90.47,90.49,11884.0,81.2045,81.2763,81.1686,81.1866,11884.0
2018-12-10 10:45:00,90.49,90.65,90.48,90.57,8266.0,81.1866,81.3301,81.1776,81.2584,8266.0
2018-12-10 10:50:00,90.59,90.59,90.32,90.32,8783.0,81.2763,81.2763,81.0341,81.0341,8783.0
2018-12-10 10:55:00,90.36,90.53,90.33,90.45,13462.0,81.0699,81.2225,81.043,81.1507,13462.0
2018-12-10 11:00:00,90.49,90.49,90.02,90.11,21439.0,81.1866,81.1866,80.7649,80.8456,21439.0
2018-12-10 11:05:00,90.09,90.29,90.09,90.17,13327.0,80.8277,81.0071,80.8277,80.8995,13327.0
2018-12-10 11:10:00,90.17,90.33,90.16,90.32,12687.0,80.8995,81.043,80.8905,81.0341,12687.0
2018-12-10 11:15:00,90.28,90.31,90.13,90.2,10415.0,80.9982,81.0251,80.8636,80.9264,10415.0
2018-12-10 11:20:00,90.19,90.34,90.14,90.17,24147.0,80.9174,81.052,80.8726,80.8995,24147.0
2018-12-10 11:25:00,90.2,90.31,90.18,90.25,8949.0,80.9264,81.0251,80.9085,80.9713,8949.0
2018-12-10 11:30:00,90.28,90.33,90.12,90.12,10973.0,80.9982,81.043,80.8546,80.8546,10973.0
2018-12-10 11:35:00,90.16,90.45,90.14,90.41,11430.0,80.8905,81.1507,80.8726,81.1148,11430.0
2018-12-10 11:40:00,90.39,90.41,90.25,90.37,7451.0,81.0969,81.1148,80.9713,81.0789,7451.0
2018-12-10 11:45:00,90.39,90.44,90.28,90.35,11198.0,81.0969,81.1417,80.9982,81.061,11198.0
2018-12-10 11:50:00,90.38,90.4,90.3,90.37,8672.0,81.0879,81.1058,81.0161,81.0789,8672.0
2018-12-10 11:55:00,90.4,90.4,90.13,90.19,8405.0,81.1058,81.1058,80.8636,80.9174,8405.0
2018-12-10 12:00:00,90.23,90.25,90.1,90.14,11775.0,80.9533,80.9713,80.8367,80.8726,11775.0
2018-12-10 12:05:00,90.15,90.29,90.08,90.28,13552.0,80.8815,81.0071,80.8187,80.9982,13552.0
2018-12-10 12:10:00,90.31,90.41,90.2,90.39,8995.0,81.0251,81.1148,80.9264,81.0969,8995.0
2018-12-10 12:15:00,90.43,90.49,90.26,90.26,8628.0,81.1327,81.1866,80.9802,80.9802,8628.0
2018-12-10 12:20:00,90.25,90.31,90.22,90.29,5382.0,80.9713,81.0251,80.9443,81.0071,5382.0
2018-12-10 12:25:00,90.31,90.42,90.29,90.36,5020.0,81.0251,81.1238,81.0071,81.0699,5020.0
2018-12-10 12:30:00,90.34,90.53,90.34,90.53,4823.0,81.052,81.2225,81.052,81.2225,4823.0
2018-12-10 12:35:00,90.52,90.73,90.52,90.68,20331.0,81.2135,81.4019,81.2135,81.357,20331.0
2018-12-10 12:40:00,90.73,90.88,90.73,90.8,8295.0,81.4019,81.5365,81.4019,81.4647,8295.0
2018-12-10 12:45:00,90.79,91.0,90.74,91.0,10873.0,81.4557,81.6441,81.4109,81.6441,10873.0
2018-12-10 12:50:00,90.97,90.99,90.9,90.96,10034.0,81.6172,81.6352,81.5544,81.6083,10034.0
2018-12-10 12:55:00,90.97,90.98,90.85,90.87,8123.0,81.6172,81.6262,81.5096,81.5275,8123.0
2018-12-10 13:00:00,90.89,90.9,90.76,90.76,22501.0,81.5455,81.5544,81.4288,81.4288,22501.0
2018-12-10 13:05:00,90.73,90.84,90.67,90.74,7621.0,81.4019,81.5006,81.3481,81.4109,7621.0
2018-12-10 13:10:00,90.76,90.89,90.69,90.81,25049.0,81.4288,81.5455,81.366,81.4737,25049.0
2018-12-10 13:15:00,90.79,90.87,90.75,90.81,8321.0,81.4557,81.5275,81.4198,81.4737,8321.0
2018-12-10 13:20:00,90.84,90.84,90.59,90.6,12897.0,81.5006,81.5006,81.2763,81.2853,12897.0
2018-12-10 13:25:00,90.62,90.67,90.58,90.59,6707.0,81.3032,81.3481,81.2673,81.2763,6707.0
2018-12-10 13:30:00,90.58,90.81,90.58,90.78,11954.0,81.2673,81.4737,81.2673,81.4468,11954.0
2018-12-10 13:35:00,90.81,90.89,90.75,90.79,35099.0,81.4737,81.5455,81.4198,81.4557,35099.0
2018-12-10 13:40:00,90.8,90.86,90.77,90.77,3248.0,81.4647,81.5185,81.4378,81.4378,3248.0
2018-12-10 13:45:00,90.78,90.89,90.78,90.87,11793.0,81.4468,81.5455,81.4468,81.5275,11793.0
2018-12-10 13:50:00,90.89,91.08,90.87,91.03,5561.0,81.5455,81.7159,81.5275,81.6711,5561.0
2018-12-10 13:55:00,91.03,91.04,90.92,90.95,7485.0,81.6711,81.68,81.5724,81.5993,7485.0
2018-12-10 14:00:00,90.94,91.03,90.93,90.97,13621.0,81.5903,81.6711,81.5813,81.6172,13621.0
2018-12-10 14:05:00,90.94,91.03,90.9,90.9,13968.0,81.5903,81.6711,81.5544,81.5544,13968.0
2018-12-10 14:10:00,90.9,90.95,90.86,90.89,8737.0,81.5544,81.5993,81.5185,81.5455,8737.0
2018-12-10 14:15:00,90.91,90.91,90.76,90.82,10920.0,81.5634,81.5634,81.4288,81.4827,10920.0
2018-12-10 14:20:00,90.81,90.96,90.74,90.89,13726.0,81.4737,81.6083,81.4109,81.5455,13726.0
2018-12-10 14:25:00,90.91,90.96,90.87,90.93,5034.0,81.5634,81.6083,81.5275,81.5813,5034.0
2018-12-10 14:30:00,90.95,91.14,90.93,91.14,9521.0,81.5993,81.7698,81.5813,81.7698,9521.0
2018-12-10 14:35:00,91.12,91.13,91.03,91.04,8302.0,81.7518,81.7608,81.6711,81.68,8302.0
2018-12-10 14:40:00,91.03,91.05,90.98,91.03,11840.0,81.6711,81.689,81.6262,81.6711,11840.0
2018-12-10 14:45:00,91.03,91.04,90.92,90.95,8035.0,81.6711,81.68,81.5724,81.5993,8035.0
2018-12-10 14:50:00,90.95,91.04,90.94,91.01,8252.0,81.5993,81.68,81.5903,81.6531,8252.0
2018-12-10 14:55:00,91.01,91.11,90.85,90.87,11175.0,81.6531,81.7428,81.5096,81.5275,11175.0
2018-12-10 15:00:00,90.88,90.99,90.84,90.93,11695.0,81.5365,81.6352,81.5006,81.5813,11695.0
2018-12-10 15:05:00,90.93,91.01,90.91,91.01,18299.0,81.5813,81.6531,81.5634,81.6531,18299.0
2018-12-10 15:10:00,91.01,91.02,90.85,90.86,10826.0,81.6531,81.6621,81.5096,81.5185,10826.0
2018-12-10 15:15:00,90.87,90.87,90.78,90.84,15068.0,81.5275,81.5275,81.4468,81.5006,15068.0
2018-12-10 15:20:00,90.85,90.92,90.83,90.91,10255.0,81.5096,81.5724,81.4916,81.5634,10255.0
2018-12-10 15:25:00,90.93,91.02,90.92,91.02,9871.0,81.5813,81.6621,81.5724,81.6621,9871.0
2018-12-10 15:30:00,91.02,91.28,91.02,91.25,20561.0,81.6621,81.8954,81.6621,81.8684,20561.0
2018-12-10 15:35:00,91.26,91.45,91.2,91.34,23272.0,81.8774,82.0479,81.8236,81.9492,23272.0
2018-12-10 15:40:00,91.33,91.38,91.25,91.29,40250.0,81.9402,81.9851,81.8684,81.9043,40250.0
2018-12-10 15:45:00,91.3,91.3,91.21,91.22,56106.0,81.9133,81.9133,81.8326,81.8415,56106.0
2018-12-10 15:50:00,91.21,91.27,91.16,91.23,34269.0,81.8326,81.8864,81.7877,81.8505,34269.0
2018-12-10 15:55:00,91.23,91.36,91.23,91.26,102462.0,81.8505,81.9671,81.8505,81.8774,102462.0
2018-12-11 09:30:00,92.19,92.48,92.12,92.25,63488.0,82.7118,82.972,82.649,82.7656,63488.0
2018-12-11 09:35:00,92.26,92.37,92.02,92.18,34273.0,82.7746,82.8733,82.5593,82.7028,34273.0
2018-12-11 09:40:00,92.17,92.33,92.11,92.15,31426.0,82.6939,82.8374,82.64,82.6759,31426.0
2018-12-11 09:45:00,92.18,92.18,91.96,91.96,21614.0,82.7028,82.7028,82.5054,82.5054,21614.0
2018-12-11 09:50:00,91.92,92.15,91.88,91.91,12870.0,82.4696,82.6759,82.4337,82.4606,12870.0
2018-12-11 09:55:00,91.94,91.94,91.61,91.62,24338.0,82.4875,82.4875,82.1914,82.2004,24338.0
2018-12-11 10:00:00,91.64,91.9,91.62,91.89,20178.0,82.2183,82.4516,82.2004,82.4426,20178.0
2018-12-11 10:05:00,91.9,92.1,91.88,91.93,22151.0,82.4516,82.6311,82.4337,82.4785,22151.0
2018-12-11 10:10:00,91.96,92.02,91.62,91.65,23990.0,82.5054,82.5593,82.2004,82.2273,23990.0
2018-12-11 10:15:00,91.72,91.78,91.61,91.72,16888.0,82.2901,82.344,82.1914,82.2901,16888.0
2018-12-11 10:20:00,91.78,92.07,91.77,92.03,10944.0,82.344,82.6041,82.335,82.5682,10944.0
2018-12-11 10:25:00,92.05,92.05,91.9,91.93,17034.0,82.5862,82.5862,82.4516,82.4785,17034.0
2018-12-11 10:30:00,91.92,92.03,91.9,91.96,12817.0,82.4696,82.5682,82.4516,82.5054,12817.0
2018-12-11 10:35:00,91.9,91.93,91.78,91.87,13211.0,82.4516,82.4785,82.344,82.4247,13211.0
2018-12-11 10:40:00,91.87,91.92,91.68,91.73,18347.0,82.4247,82.4696,82.2542,82.2991,18347.0
2018-12-11 10:45:00,91.79,91.85,91.61,91.66,9951.0,82.3529,82.4068,82.1914,82.2363,9951.0
2018-12-11 10:50:00,91.68,91.82,91.64,91.77,14581.0,82.2542,82.3798,82.2183,82.335,14581.0
2018-12-11 10:55:00,91.77,91.8,91.67,91.77,5650.0,82.335,82.3619,82.2453,82.335,5650.0
2018-12-11 11:00:00,91.75,91.83,91.64,91.78,6596.0,82.317,82.3888,82.2183,82.344,6596.0
2018-12-11 11:05:00,91.79,91.83,91.7,91.83,4264.0,82.3529,82.3888,82.2722,82.3888,4264.0
2018-12-11 11:10:00,91.87,91.91,91.68,91.72,10706.0,82.4247,82.4606,82.2542,82.2901,10706.0
2018-12-11 11:15:00,91.69,91.72,91.59,91.67,7718.0,82.2632,82.2901,82.1735,82.2453,7718.0
2018-12-11 11:20:00,91.69,91.69,91.51,91.6,7514.0,82.2632,82.2632,82.1017,82.1825,7514.0
2018-12-11 11:25:00,91.62,91.64,91.57,91.58,4206.0,82.2004,82.2183,82.1555,82.1645,4206.0
2018-12-11 11:30:00,91.6,91.6,91.28,91.37,11488.0,82.1825,82.1825,81.8954,81.9761,11488.0
2018-12-11 11:35:00,91.36,91.55,91.35,91.55,7008.0,81.9671,82.1376,81.9582,82.1376,7008.0
2018-12-11 11:40:00,91.53,91.55,91.48,91.54,6316.0,82.1197,82.1376,82.0748,82.1286,6316.0
2018-12-11 11:45:00,91.51,91.66,91.51,91.66,10809.0,82.1017,82.2363,82.1017,82.2363,10809.0
2018-12-11 11:50:00,91.65,91.75,91.64,91.73,8282.0,82.2273,82.317,82.2183,82.2991,8282.0
2018-12-11 11:55:00,91.76,91.82,91.64,91.68,13233.0,82.326,82.3798,82.2183,82.2542,13233.0
2018-12-11 12:00:00,91.66,91.66,91.48,91.51,8706.0,82.2363,82.2363,82.0748,82.1017,8706.0
2018-12-11 12:05:00,91.51,91.63,91.43,91.57,7785.0,82.1017,82.2094,82.0299,82.1555,7785.0
2018-12-11 12:10:00,91.49,91.51,91.43,91.48,5015.0,82.0838,82.1017,82.0299,82.0748,5015.0
2018-12-11 12:15:00,91.49,91.55,91.47,91.48,7526.0,82.0838,82.1376,82.0658,82.0748,7526.0
2018-12-11 12:20:00,91.47,91.53,91.39,91.48,12503.0,82.0658,82.1197,81.994,82.0748,12503.0
2018-12-11 12:25:00,91.5,91.52,91.4,91.43,20505.0,82.0927,82.1107,82.003,82.0299,20505.0
2018-12-11 12:30:00,91.44,91.52,91.3,91.38,11287.0,82.0389,82.1107,81.9133,81.9851,11287.0
2018-12-11 12:35:00,91.39,91.47,91.38,91.44,5882.0,81.994,82.0658,81.9851,82.0389,5882.0
2018-12-11 12:40:00,91.46,91.65,91.42,91.61,5606.0,82.0569,82.2273,82.021,82.1914,5606.0
2018-12-11 12:45:00,91.6,91.63,91.52,91.55,14196.0,82.1825,82.2094,82.1107,82.1376,14196.0
2018-12-11 12:50:00,91.55,91.55,91.44,91.52,13030.0,82.1376,82.1376,82.0389,82.1107,13030.0
2018-12-11 12:55:00,91.5,91.57,91.5,91.57,6766.0,82.0927,82.1555,82.0927,82.1555,6766.0
2018-12-11 13:00:00,91.55,91.59,91.5,91.55,6255.0,82.1376,82.1735,82.0927,82.1376,6255.0
2018-12-11 13:05:00,91.55,91.61,91.51,91.59,7272.0,82.1376,82.1914,82.1017,82.1735,7272.0
2018-12-11 13:10:00,91.62,91.63,91.52,91.57,7653.0,82.2004,82.2094,82.1107,82.1555,7653.0
2018-12-11 13:15:00,91.6,91.78,91.6,91.73,8449.0,82.1825,82.344,82.1825,82.2991,8449.0
2018-12-11 13:20:00,91.75,91.82,91.68,91.69,9556.0,82.317,82.3798,82.2542,82.2632,9556.0
2018-12-11 13:25:00,91.69,91.7,91.65,91.7,4200.0,82.2632,82.2722,82.2273,82.2722,4200.0
2018-12-11 13:30:00,91.7,91.73,91.67,91.69,11914.0,82.2722,82.2991,82.2453,82.2632,11914.0
2018-12-11 13:35:00,91.69,91.7,91.61,91.68,8667.0,82.2632,82.2722,82.1914,82.2542,8667.0
2018-12-11 13:40:00,91.69,91.69,91.48,91.5,7648.0,82.2632,82.2632,82.0748,82.0927,7648.0
2018-12-11 13:45:00,91.49,91.52,91.38,91.43,11619.0,82.0838,82.1107,81.9851,82.0299,11619.0
2018-12-11 13:50:00,91.43,91.46,91.35,91.4,8747.0,82.0299,82.0569,81.9582,82.003,8747.0
2018-12-11 13:55:00,91.39,91.41,91.24,91.24,8693.0,81.994,82.012,81.8595,81.8595,8693.0
2018-12-11 14:00:00,91.23,91.31,91.23,91.26,5853.0,81.8505,81.9223,81.8505,81.8774,5853.0
2018-12-11 14:05:00,91.27,91.31,91.22,91.24,4841.0,81.8864,81.9223,81.8415,81.8595,4841.0
2018-12-11 14:10:00,91.23,91.27,91.2,91.24,9527.0,81.8505,81.8864,81.8236,81.8595,9527.0
2018-12-11 14:15:00,91.22,91.4,91.16,91.37,14224.0,81.8415,82.003,81.7877,81.9761,14224.0
2018-12-11 14:20:00,91.35,91.43,91.33,91.41,7027.0,81.9582,82.0299,81.9402,82.012,7027.0
2018-12-11 14:25:00,91.42,91.7,91.39,91.66,6705.0,82.021,82.2722,81.994,82.2363,6705.0
2018-12-11 14:30:00,91.7,91.82,91.7,91.72,8787.0,82.2722,82.3798,82.2722,82.2901,8787.0
2018-12-11 14:35:00,91.75,91.79,91.68,91.69,8971.0,82.317,82.3529,82.2542,82.2632,8971.0
2018-12-11 14:40:00,91.72,91.86,91.72,91.81,8301.0,82.2901,82.4157,82.2901,82.3709,8301.0
2018-12-11 14:45:00,91.82,92.01,91.8,91.84,10939.0,82.3798,82.5503,82.3619,82.3978,10939.0
2018-12-11 14:50:00,91.86,91.98,91.83,91.94,6288.0,82.4157,82.5234,82.3888,82.4875,6288.0
2018-12-11 14:55:00,91.93,91.93,91.84,91.85,5277.0,82.4785,82.4785,82.3978,82.4068,5277.0
2018-12-11 15:00:00,91.9,91.92,91.75,91.8,12316.0,82.4516,82.4696,82.317,82.3619,12316.0
2018-12-11 15:05:00,91.8,91.84,91.71,91.84,9716.0,82.3619,82.3978,82.2811,82.3978,9716.0
2018-12-11 15:10:00,91.85,92.15,91.85,92.07,14942.0,82.4068,82.6759,82.4068,82.6041,14942.0
2018-12-11 15:15:00,92.06,92.07,91.93,91.94,13870.0,82.5952,82.6041,82.4785,82.4875,13870.0
2018-12-11 15:20:00,91.91,91.95,91.86,91.89,7173.0,82.4606,82.4965,82.4157,82.4426,7173.0
2018-12-11 15:25:00,91.87,91.92,91.86,91.89,12777.0,82.4247,82.4696,82.4157,82.4426,12777.0
2018-12-11 15:30:00,91.88,91.99,91.83,91.86,19520.0,82.4337,82.5324,82.3888,82.4157,19520.0
2018-12-11 15:35:00,91.85,91.85,91.74,91.77,17710.0,82.4068,82.4068,82.3081,82.335,17710.0
2018-12-11 15:40:00,91.75,91.77,91.64,91.68,21570.0,82.317,82.335,82.2183,82.2542,21570.0
2018-12-11 15:45:00,91.69,91.69,91.57,91.62,30487.0,82.2632,82.2632,82.1555,82.2004,30487.0
2018-12-11 15:50:00,91.61,91.62,91.47,91.54,28143.0,82.1914,82.2004,82.0658,82.1286,28143.0
2018-12-11 15:55:00,91.53,91.54,91.44,91.47,70112.0,82.1197,82.1286,82.0389,82.0658,70112.0
2018-12-12 09:30:00,92.07,92.6,92.07,92.35,53345.0,82.6041,83.0796,82.6041,82.8553,53345.0
2018-12-12 09:35:00,92.47,92.49,92.18,92.22,7110.0,82.963,82.981,82.7028,82.7387,7110.0
2018-12-12 09:40:00,92.13,92.15,91.96,91.99,6720.0,82.658,82.6759,82.5054,82.5324,6720.0
2018-12-12 09:45:00,92.04,92.08,91.91,91.91,6468.0,82.5772,82.6131,82.4606,82.4606,6468.0
2018-12-12 09:50:00,91.98,91.98,91.65,91.7,8538.0,82.5234,82.5234,82.2273,82.2722,8538.0
2018-12-12 09:55:00,91.82,92.07,91.8,92.05,13625.0,82.3798,82.6041,82.3619,82.5862,13625.0
2018-12-12 10:00:00,92.01,92.17,91.91,92.11,5017.0,82.5503,82.6939,82.4606,82.64,5017.0
2018-12-12 10:05:00,92.14,92.21,92.04,92.17,9984.0,82.6669,82.7297,82.5772,82.6939,9984.0
2018-12-12 10:10:00,92.17,92.28,92.05,92.25,6739.0,82.6939,82.7925,82.5862,82.7656,6739.0
2018-12-12 10:15:00,92.29,92.44,92.24,92.43,7300.0,82.8015,82.9361,82.7567,82.9271,7300.0
2018-12-12 10:20:00,92.46,92.46,92.16,92.17,13225.0,82.954,82.954,82.6849,82.6939,13225.0
2018-12-12 10:25:00,92.19,92.22,91.9,91.9,17600.0,82.7118,82.7387,82.4516,82.4516,17600.0
2018-12-12 10:30:00,91.86,92.19,91.86,92.18,6364.0,82.4157,82.7118,82.4157,82.7028,6364.0
2018-12-12 10:35:00,92.15,92.18,91.93,91.93,15821.0,82.6759,82.7028,82.4785,82.4785,15821.0
2018-12-12 10:40:00,91.91,91.93,91.8,91.91,8309.0,82.4606,82.4785,82.3619,82.4606,8309.0
2018-12-12 10:45:00,91.88,91.92,91.73,91.91,9990.0,82.4337,82.4696,82.2991,82.4606,9990.0
2018-12-12 10:50:00,91.93,92.02,91.9,91.92,7356.0,82.4785,82.5593,82.4516,82.4696,7356.0
2018-12-12 10:55:00,91.97,92.06,91.88,92.04,7826.0,82.5144,82.5952,82.4337,82.5772,7826.0
2018-12-12 11:00:00,92.06,92.06,91.87,91.88,8804.0,82.5952,82.5952,82.4247,82.4337,8804.0
2018-12-12 11:05:00,91.87,91.87,91.57,91.57,14412.0,82.4247,82.4247,82.1555,82.1555,14412.0
2018-12-12 11:10:00,91.61,91.61,91.36,91.43,16642.0,82.1914,82.1914,81.9671,82.0299,16642.0
2018-12-12 11:15:00,91.42,91.55,91.42,91.47,8730.0,82.021,82.1376,82.021,82.0658,8730.0
2018-12-12 11:20:00,91.47,91.47,91.35,91.39,8036.0,82.0658,82.0658,81.9582,81.994,8036.0
2018-12-12 11:25:00,91.41,91.41,91.23,91.25,6250.0,82.012,82.012,81.8505,81.8684,6250.0
2018-12-12 11:30:00,91.25,91.29,91.21,91.22,7622.0,81.8684,81.9043,81.8326,81.8415,7622.0
2018-12-12 11:35:00,91.22,91.23,91.12,91.12,9276.0,81.8415,81.8505,81.7518,81.7518,9276.0
2018-12-12 11:40:00,91.1,91.17,91.1,91.16,5309.0,81.7339,81.7967,81.7339,81.7877,5309.0
2018-12-12 11:45:00,91.2,91.26,91.17,91.25,6160.0,81.8236,81.8774,81.7967,81.8684,6160.0
2018-12-12 11:50:00,91.25,91.35,91.23,91.27,15811.0,81.8684,81.9582,81.8505,81.8864,15811.0
2018-12-12 11:55:00,91.3,91.36,91.25,91.36,11945.0,81.9133,81.9671,81.8684,81.9671,11945.0
2018-12-12 12:00:00,91.36,91.56,91.36,91.46,16617.0,81.9671,82.1466,81.9671,82.0569,16617.0
2018-12-12 12:05:00,91.46,91.5,91.4,91.46,11000.0,82.0569,82.0927,82.003,82.0569,11000.0
2018-12-12 12:10:00,91.46,91.52,91.43,91.45,15208.0,82.0569,82.1107,82.0299,82.0479,15208.0
2018-12-12 12:15:00,91.45,91.46,91.39,91.4,14148.0,82.0479,82.0569,81.994,82.003,14148.0
2018-12-12 12:20:00,91.4,91.44,91.29,91.38,27851.0,82.003,82.0389,81.9043,81.9851,27851.0
2018-12-12 12:25:00,91.39,91.4,91.3,91.34,16593.0,81.994,82.003,81.9133,81.9492,16593.0
2018-12-12 12:30:00,91.33,91.34,91.22,91.23,7334.0,81.9402,81.9492,81.8415,81.8505,7334.0
2018-12-12 12:35:00,91.24,91.24,91.12,91.15,5843.0,81.8595,81.8595,81.7518,81.7787,5843.0
2018-12-12 12:40:00,91.16,91.33,91.16,91.33,9170.0,81.7877,81.9402,81.7877,81.9402,9170.0
2018-12-12 12:45:00,91.32,91.43,91.28,91.42,12408.0,81.9312,82.0299,81.8954,82.021,12408.0
2018-12-12 12:50:00,91.45,91.54,91.41,91.43,11817.0,82.0479,82.1286,82.012,82.0299,11817.0
2018-12-12 12:55:00,91.41,91.49,91.39,91.43,13291.0,82.012,82.0838,81.994,82.0299,13291.0
2018-12-12 13:00:00,91.42,91.48,91.4,91.44,8556.0,82.021,82.0748,82.003,82.0389,8556.0
2018-12-12 13:05:00,91.43,91.46,91.35,91.35,49217.0,82.0299,82.0569,81.9582,81.9582,49217.0
2018-12-12 13:10:00,91.38,91.41,91.3,91.3,49319.0,81.9851,82.012,81.9133,81.9133,49319.0
2018-12-12 13:15:00,91.3,91.36,91.25,91.29,55354.0,81.9133,81.9671,81.8684,81.9043,55354.0
2018-12-12 13:20:00,91.3,91.43,91.27,91.35,30067.0,81.9133,82.0299,81.8864,81.9582,30067.0
2018-12-12 13:25:00,91.37,91.42,91.31,91.37,12786.0,81.9761,82.021,81.9223,81.9761,12786.0
2018-12-12 13:30:00,91.37,91.4,91.34,91.4,6629.0,81.9761,82.003,81.9492,82.003,6629.0
2018-12-12 13:35:00,91.39,91.41,91.33,91.35,10364.0,81.994,82.012,81.9402,81.9582,10364.0
2018-12-12 13:40:00,91.33,91.35,91.32,91.34,4803.0,81.9402,81.9582,81.9312,81.9492,4803.0
2018-12-12 13:45:00,91.35,91.35,91.27,91.31,7809.0,81.9582,81.9582,81.8864,81.9223,7809.0
2018-12-12 13:50:00,91.33,91.34,91.28,91.29,3321.0,81.9402,81.9492,81.8954,81.9043,3321.0
2018-12-12 13:55:00,91.28,91.35,91.22,91.34,6843.0,81.8954,81.9582,81.8415,81.9492,6843.0
2018-12-12 14:00:00,91.34,91.34,91.27,91.28,6749.0,81.9492,81.9492,81.8864,81.8954,6749.0
2018-12-12 14:05:00,91.26,91.27,91.11,91.13,8923.0,81.8774,81.8864,81.7428,81.7608,8923.0
2018-12-12 14:10:00,91.12,91.12,90.99,91.07,8854.0,81.7518,81.7518,81.6352,81.7069,8854.0
2018-12-12 14:15:00,91.05,91.17,91.05,91.17,10247.0,81.689,81.7967,81.689,81.7967,10247.0
2018-12-12 14:20:00,91.2,91.23,91.07,91.09,5280.0,81.8236,81.8505,81.7069,81.7249,5280.0
2018-12-12 14:25:00,91.09,91.15,90.9,90.94,4749.0,81.7249,81.7787,81.5544,81.5903,4749.0
2018-12-12 14:30:00,90.96,90.97,90.81,90.96,4398.0,81.6083,81.6172,81.4737,81.6083,4398.0
2018-12-12 14:35:00,90.99,91.07,90.9,91.07,10925.0,81.6352,81.7069,81.5544,81.7069,10925.0
2018-12-12 14:40:00,91.1,91.12,90.9,90.98,17069.0,81.7339,81.7518,81.5544,81.6262,17069.0
2018-12-12 14:45:00,90.99,91.05,90.92,90.93,11476.0,81.6352,81.689,81.5724,81.5813,11476.0
2018-12-12 14:50:00,90.95,91.12,90.91,91.09,9294.0,81.5993,81.7518,81.5634,81.7249,9294.0
2018-12-12 14:55:00,91.1,91.24,91.08,91.22,6541.0,81.7339,81.8595,81.7159,81.8415,6541.0
2018-12-12 15:00:00,91.18,91.25,91.12,91.14,10272.0,81.8056,81.8684,81.7518,81.7698,10272.0
2018-12-12 15:05:00,91.13,91.34,91.13,91.3,8533.0,81.7608,81.9492,81.7608,81.9133,8533.0
2018-12-12 15:10:00,91.3,91.35,91.2,91.2,21911.0,81.9133,81.9582,81.8236,81.8236,21911.0
2018-12-12 15:15:00,91.19,91.21,91.02,91.08,10732.0,81.8146,81.8326,81.6621,81.7159,10732.0
2018-12-12 15:20:00,91.06,91.16,91.03,91.16,9978.0,81.698,81.7877,81.6711,81.7877,9978.0
2018-12-12 15:25:00,91.18,91.26,91.11,91.16,26218.0,81.8056,81.8774,81.7428,81.7877,26218.0
2018-12-12 15:30:00,91.19,91.28,91.13,91.2,27686.0,81.8146,81.8954,81.7608,81.8236,27686.0
2018-12-12 15:35:00,91.23,91.33,91.18,91.33,37241.0,81.8505,81.9402,81.8056,81.9402,37241.0
2018-12-12 15:40:00,91.36,91.39,91.24,91.26,29375.0,81.9671,81.994,81.8595,81.8774,29375.0
2018-12-12 15:45:00,91.23,91.25,91.06,91.07,21683.0,81.8505,81.8684,81.698,81.7069,21683.0
2018-12-12 15:50:00,91.06,91.08,91.03,91.03,46019.0,81.698,81.7159,81.6711,81.6711,46019.0
2018-12-12 15:55:00,91.02,91.02,90.85,90.88,86000.0,81.6621,81.6621,81.5096,81.5365,86000.0
2018-12-13 09:30:00,90.82,91.55,90.82,91.4,53410.0,81.4827,82.1376,81.4827,82.003,53410.0
2018-12-13 09:35:00,91.36,91.57,91.2,91.24,12771.0,81.9671,82.1555,81.8236,81.8595,12771.0
2018-12-13 09:40:00,91.22,91.22,91.06,91.16,10787.0,81.8415,81.8415,81.698,81.7877,10787.0
2018-12-13 09:45:00,91.15,91.24,91.09,91.11,8627.0,81.7787,81.8595,81.7249,81.7428,8627.0
2018-12-13 09:50:00,91.09,91.11,90.9,90.97,5038.0,81.7249,81.7428,81.5544,81.6172,5038.0
2018-12-13 09:55:00,91.02,91.05,90.89,90.89,5260.0,81.6621,81.689,81.5455,81.5455,5260.0
2018-12-13 10:00:00,90.95,91.03,90.71,91.02,33195.0,81.5993,81.6711,81.384,81.6621,33195.0
2018-12-13 10:05:00,91.04,91.07,90.92,90.92,9859.0,81.68,81.7069,81.5724,81.5724,9859.0
2018-12-13 10:10:00,90.93,91.03,90.88,90.91,10829.0,81.5813,81.6711,81.5365,81.5634,10829.0
2018-12-13 10:15:00,90.97,90.98,90.83,90.87,17275.0,81.6172,81.6262,81.4916,81.5275,17275.0
2018-12-13 10:20:00,90.92,91.01,90.86,90.86,9961.0,81.5724,81.6531,81.5185,81.5185,9961.0
2018-12-13 10:25:00,90.87,90.89,90.62,90.63,9206.0,81.5275,81.5455,81.3032,81.3122,9206.0
2018-12-13 10:30:00,90.67,90.82,90.59,90.81,11295.0,81.3481,81.4827,81.2763,81.4737,11295.0
2018-12-13 10:35:00,90.82,90.88,90.73,90.79,18061.0,81.4827,81.5365,81.4019,81.4557,18061.0
2018-12-13 10:40:00,90.77,90.93,90.66,90.93,9669.0,81.4378,81.5813,81.3391,81.5813,9669.0
2018-12-13 10:45:00,90.96,91.01,90.86,90.97,11948.0,81.6083,81.6531,81.5185,81.6172,11948.0
2018-12-13 10:50:00,90.93,90.93,90.75,90.87,9095.0,81.5813,81.5813,81.4198,81.5275,9095.0
2018-12-13 10:55:00,90.92,90.98,90.88,90.91,6030.0,81.5724,81.6262,81.5365,81.5634,6030.0
2018-12-13 11:00:00,90.92,90.97,90.83,90.94,6100.0,81.5724,81.6172,81.4916,81.5903,6100.0
2018-12-13 11:05:00,90.91,91.06,90.88,91.02,6030.0,81.5634,81.698,81.5365,81.6621,6030.0
2018-12-13 11:10:00,91.0,91.07,90.93,91.01,7385.0,81.6441,81.7069,81.5813,81.6531,7385.0
2018-12-13 11:15:00,91.01,91.1,90.95,91.04,16048.0,81.6531,81.7339,81.5993,81.68,16048.0
2018-12-13 11:20:00,91.05,91.05,90.92,90.94,12078.0,81.689,81.689,81.5724,81.5903,12078.0
2018-12-13 11:25:00,90.96,91.05,90.91,90.93,6372.0,81.6083,81.689,81.5634,81.5813,6372.0
2018-12-13 11:30:00,90.91,91.0,90.85,90.96,8680.0,81.5634,81.6441,81.5096,81.6083,8680.0
2018-12-13 11:35:00,91.02,91.09,91.0,91.08,5487.0,81.6621,81.7249,81.6441,81.7159,5487.0
2018-12-13 11:40:00,91.05,91.34,91.03,91.31,9370.0,81.689,81.9492,81.6711,81.9223,9370.0
2018-12-13 11:45:00,91.28,91.28,91.13,91.16,12563.0,81.8954,81.8954,81.7608,81.7877,12563.0
2018-12-13 11:50:00,91.14,91.18,91.01,91.04,9410.0,81.7698,81.8056,81.6531,81.68,9410.0
2018-12-13 11:55:00,91.02,91.1,90.92,90.92,14150.0,81.6621,81.7339,81.5724,81.5724,14150.0
2018-12-13 12:00:00,90.92,90.93,90.8,90.87,9107.0,81.5724,81.5813,81.4647,81.5275,9107.0
2018-12-13 12:05:00,90.85,90.94,90.82,90.84,39271.0,81.5096,81.5903,81.4827,81.5006,39271.0
2018-12-13 12:10:00,90.83,90.94,90.76,90.92,17221.0,81.4916,81.5903,81.4288,81.5724,17221.0
2018-12-13 12:15:00,90.85,90.95,90.84,90.86,19201.0,81.5096,81.5993,81.5006,81.5185,19201.0
2018-12-13 12:20:00,90.88,90.89,90.8,90.87,15299.0,81.5365,81.5455,81.4647,81.5275,15299.0
2018-12-13 12:25:00,90.85,90.87,90.77,90.78,25550.0,81.5096,81.5275,81.4378,81.4468,25550.0
2018-12-13 12:30:00,90.81,90.86,90.79,90.81,8588.0,81.4737,81.5185,81.4557,81.4737,8588.0
2018-12-13 12:35:00,90.82,91.04,90.82,91.01,12792.0,81.4827,81.68,81.4827,81.6531,12792.0
2018-12-13 12:40:00,91.02,91.06,90.97,90.97,5906.0,81.6621,81.698,81.6172,81.6172,5906.0
2018-12-13 12:45:00,90.99,91.03,90.92,90.99,6703.0,81.6352,81.6711,81.5724,81.6352,6703.0
2018-12-13 12:50:00,90.98,90.99,90.91,90.91,5100.0,81.6262,81.6352,81.5634,81.5634,5100.0
2018-12-13 12:55:00,90.92,90.96,90.92,90.96,4431.0,81.5724,81.6083,81.5724,81.6083,4431.0
2018-12-13 13:00:00,90.96,90.97,90.68,90.69,12328.0,81.6083,81.6172,81.357,81.366,12328.0
2018-12-13 13:05:00,90.7,90.8,90.64,90.78,7182.0,81.375,81.4647,81.3212,81.4468,7182.0
2018-12-13 13:10:00,90.74,90.78,90.66,90.74,15478.0,81.4109,81.4468,81.3391,81.4109,15478.0
2018-12-13 13:15:00,90.74,90.83,90.74,90.78,9126.0,81.4109,81.4916,81.4109,81.4468,9126.0
2018-12-13 13:20:00,90.81,90.85,90.79,90.83,10742.0,81.4737,81.5096,81.4557,81.4916,10742.0
2018-12-13 13:25:00,90.81,90.81,90.66,90.78,8382.0,81.4737,81.4737,81.3391,81.4468,8382.0
2018-12-13 13:30:00,90.79,90.9,90.78,90.84,9314.0,81.4557,81.5544,81.4468,81.5006,9314.0
2018-12-13 13:35:00,90.86,91.06,90.84,91.02,9933.0,81.5185,81.698,81.5006,81.6621,9933.0
2018-12-13 13:40:00,91.06,91.09,91.03,91.07,5080.0,81.698,81.7249,81.6711,81.7069,5080.0
2018-12-13 13:45:00,91.08,91.11,91.02,91.02,9112.0,81.7159,81.7428,81.6621,81.6621,9112.0
2018-12-13 13:50:00,91.02,91.05,90.9,90.92,4701.0,81.6621,81.689,81.5544,81.5724,4701.0
2018-12-13 13:55:00,90.95,91.0,90.9,90.9,6228.0,81.5993,81.6441,81.5544,81.5544,6228.0
2018-12-13 14:00:00,90.9,90.98,90.85,90.85,5000.0,81.5544,81.6262,81.5096,81.5096,5000.0
2018-12-13 14:05:00,90.85,90.87,90.74,90.79,6662.0,81.5096,81.5275,81.4109,81.4557,6662.0
2018-12-13 14:10:00,90.78,90.85,90.71,90.82,9215.0,81.4468,81.5096,81.384,81.4827,9215.0
2018-12-13 14:15:00,90.8,90.94,90.8,90.94,5485.0,81.4647,81.5903,81.4647,81.5903,5485.0
2018-12-13 14:20:00,90.93,90.97,90.9,90.93,5713.0,81.5813,81.6172,81.5544,81.5813,5713.0
2018-12-13 14:25:00,90.9,91.06,90.85,91.06,9688.0,81.5544,81.698,81.5096,81.698,9688.0
2018-12-13 14:30:00,91.03,91.07,90.98,90.98,4987.0,81.6711,81.7069,81.6262,81.6262,4987.0
2018-12-13 14:35:00,90.97,91.0,90.91,90.98,8933.0,81.6172,81.6441,81.5634,81.6262,8933.0
2018-12-13 14:40:00,91.0,91.05,90.98,91.01,6283.0,81.6441,81.689,81.6262,81.6531,6283.0
2018-12-13 14:45:00,91.01,91.13,90.99,91.08,14941.0,81.6531,81.7608,81.6352,81.7159,14941.0
2018-12-13 14:50:00,91.12,91.22,91.1,91.14,7328.0,81.7518,81.8415,81.7339,81.7698,7328.0
2018-12-13 14:55:00,91.16,91.28,91.16,91.25,3500.0,81.7877,81.8954,81.7877,81.8684,3500.0
2018-12-13 15:00:00,91.24,91.31,91.22,91.3,6796.0,81.8595,81.9223,81.8415,81.9133,6796.0
2018-12-13 15:05:00,91.29,91.32,91.23,91.23,5880.0,81.9043,81.9312,81.8505,81.8505,5880.0
2018-12-13 15:10:00,91.22,91.4,91.2,91.4,10256.0,81.8415,82.003,81.8236,82.003,10256.0
2018-12-13 15:15:00,91.39,91.5,91.39,91.43,12338.0,81.994,82.0927,81.994,82.0299,12338.0
2018-12-13 15:20:00,91.43,91.49,91.4,91.43,11453.0,82.0299,82.0838,82.003,82.0299,11453.0
2018-12-13 15:25:00,91.42,91.47,91.32,91.35,7248.0,82.021,82.0658,81.9312,81.9582,7248.0
2018-12-13 15:30:00,91.33,91.35,91.3,91.32,16435.0,81.9402,81.9582,81.9133,81.9312,16435.0
2018-12-13 15:35:00,91.31,91.32,91.21,91.28,16490.0,81.9223,81.9312,81.8326,81.8954,16490.0
2018-12-13 15:40:00,91.28,91.48,91.26,91.44,28664.0,81.8954,82.0748,81.8774,82.0389,28664.0
2018-12-13 15:45:00,91.44,91.54,91.44,91.47,25502.0,82.0389,82.1286,82.0389,82.0658,25502.0
2018-12-13 15:50:00,91.48,91.49,91.34,91.38,30632.0,82.0748,82.0838,81.9492,81.9851,30632.0
2018-12-13 15:55:00,91.38,91.45,91.34,91.36,83219.0,81.9851,82.0479,81.9492,81.9671,83219.0
2018-12-14 09:30:00,90.86,91.26,90.86,91.26,58039.0,81.5185,81.8774,81.5185,81.8774,58039.0
2018-12-14 09:35:00,91.25,91.31,91.03,91.3,9834.0,81.8684,81.9223,81.6711,81.9133,9834.0
2018-12-14 09:40:00,91.3,91.58,90.97,91.57,27959.0,81.9133,82.1645,81.6172,82.1555,27959.0
2018-12-14 09:45:00,91.6,91.6,91.3,91.44,29823.0,82.1825,82.1825,81.9133,82.0389,29823.0
2018-12-14 09:50:00,91.42,91.45,91.19,91.39,16191.0,82.021,82.0479,81.8146,81.994,16191.0
2018-12-14 09:55:00,91.38,91.53,91.34,91.53,7266.0,81.9851,82.1197,81.9492,82.1197,7266.0
2018-12-14 10:00:00,91.54,91.73,91.43,91.55,64628.0,82.1286,82.2991,82.0299,82.1376,64628.0
2018-12-14 10:05:00,91.53,91.6,91.46,91.56,39994.0,82.1197,82.1825,82.0569,82.1466,39994.0
2018-12-14 10:10:00,91.56,91.71,91.52,91.57,23291.0,82.1466,82.2811,82.1107,82.1555,23291.0
2018-12-14 10:15:00,91.57,91.57,91.3,91.31,10857.0,82.1555,82.1555,81.9133,81.9223,10857.0
2018-12-14 10:20:00,91.33,91.47,91.31,91.47,16749.0,81.9402,82.0658,81.9223,82.0658,16749.0
2018-12-14 10:25:00,91.46,91.46,91.29,91.39,42072.0,82.0569,82.0569,81.9043,81.994,42072.0
2018-12-14 10:30:00,91.37,91.4,91.19,91.27,12112.0,81.9761,82.003,81.8146,81.8864,12112.0
2018-12-14 10:35:00,91.27,91.48,91.27,91.47,10047.0,81.8864,82.0748,81.8864,82.0658,10047.0
2018-12-14 10:40:00,91.47,91.47,91.38,91.44,4170.0,82.0658,82.0658,81.9851,82.0389,4170.0
2018-12-14 10:45:00,91.47,91.69,91.47,91.65,5912.0,82.0658,82.2632,82.0658,82.2273,5912.0
2018-12-14 10:50:00,91.65,91.72,91.6,91.65,8136.0,82.2273,82.2901,82.1825,82.2273,8136.0
2018-12-14 10:55:00,91.62,91.63,91.44,91.48,4800.0,82.2004,82.2094,82.0389,82.0748,4800.0
2018-12-14 11:00:00,91.44,91.55,91.42,91.51,3225.0,82.0389,82.1376,82.021,82.1017,3225.0
2018-12-14 11:05:00,91.47,91.52,91.4,91.4,3894.0,82.0658,82.1107,82.003,82.003,3894.0
2018-12-14 11:10:00,91.36,91.38,91.3,91.31,15858.0,81.9671,81.9851,81.9133,81.9223,15858.0
2018-12-14 11:15:00,91.29,91.37,91.25,91.25,44457.0,81.9043,81.9761,81.8684,81.8684,44457.0
2018-12-14 11:20:00,91.23,91.27,90.88,90.9,13579.0,81.8505,81.8864,81.5365,81.5544,13579.0
2018-12-14 11:25:00,90.9,91.11,90.89,91.02,5828.0,81.5544,81.7428,81.5455,81.6621,5828.0
2018-12-14 11:30:00,91.04,91.08,90.95,91.05,9014.0,81.68,81.7159,81.5993,81.689,9014.0
2018-12-14 11:35:00,91.04,91.08,90.96,91.05,9389.0,81.68,81.7159,81.6083,81.689,9389.0
2018-12-14 11:40:00,91.05,91.19,91.05,91.12,6280.0,81.689,81.8146,81.689,81.7518,6280.0
2018-12-14 11:45:00,91.09,91.09,90.91,90.95,7168.0,81.7249,81.7249,81.5634,81.5993,7168.0
2018-12-14 11:50:00,90.88,90.9,90.77,90.83,5077.0,81.5365,81.5544,81.4378,81.4916,5077.0
2018-12-14 11:55:00,90.81,90.87,90.76,90.79,10853.0,81.4737,81.5275,81.4288,81.4557,10853.0
2018-12-14 12:00:00,90.82,90.89,90.79,90.8,4850.0,81.4827,81.5455,81.4557,81.4647,4850.0
2018-12-14 12:05:00,90.83,90.89,90.79,90.81,5546.0,81.4916,81.5455,81.4557,81.4737,5546.0
2018-12-14 12:10:00,90.8,90.86,90.73,90.78,6265.0,81.4647,81.5185,81.4019,81.4468,6265.0
2018-12-14 12:15:00,90.77,90.96,90.74,90.91,12174.0,81.4378,81.6083,81.4109,81.5634,12174.0
2018-12-14 12:20:00,90.93,91.09,90.92,91.03,12525.0,81.5813,81.7249,81.5724,81.6711,12525.0
2018-12-14 12:25:00,91.02,91.03,90.93,91.0,5281.0,81.6621,81.6711,81.5813,81.6441,5281.0
2018-12-14 12:30:00,91.02,91.13,91.0,91.07,7664.0,81.6621,81.7608,81.6441,81.7069,7664.0
2018-12-14 12:35:00,91.07,91.08,91.01,91.08,10089.0,81.7069,81.7159,81.6531,81.7159,10089.0
2018-12-14 12:40:00,91.06,91.07,90.89,90.91,12550.0,81.698,81.7069,81.5455,81.5634,12550.0
2018-12-14 12:45:00,90.92,90.92,90.8,90.9,6365.0,81.5724,81.5724,81.4647,81.5544,6365.0
2018-12-14 12:50:00,90.93,91.09,90.93,91.08,4850.0,81.5813,81.7249,81.5813,81.7159,4850.0
2018-12-14 12:55:00,91.08,91.16,91.03,91.1,25350.0,81.7159,81.7877,81.6711,81.7339,25350.0
2018-12-14 13:00:00,91.09,91.09,90.88,90.9,14227.0,81.7249,81.7249,81.5365,81.5544,14227.0
2018-12-14 13:05:00,90.9,91.02,90.87,91.01,6931.0,81.5544,81.6621,81.5275,81.6531,6931.0
2018-12-14 13:10:00,90.98,91.08,90.97,91.04,6867.0,81.6262,81.7159,81.6172,81.68,6867.0
2018-12-14 13:15:00,91.01,91.04,90.98,91.0,7114.0,81.6531,81.68,81.6262,81.6441,7114.0
2018-12-14 13:20:00,90.99,91.07,90.95,90.95,11845.0,81.6352,81.7069,81.5993,81.5993,11845.0
2018-12-14 13:25:00,90.96,91.06,90.92,91.0,5502.0,81.6083,81.698,81.5724,81.6441,5502.0
2018-12-14 13:30:00,90.98,91.01,90.86,90.86,7810.0,81.6262,81.6531,81.5185,81.5185,7810.0
2018-12-14 13:35:00,90.81,90.91,90.81,90.87,4352.0,81.4737,81.5634,81.4737,81.5275,4352.0
2018-12-14 13:40:00,90.87,90.96,90.87,90.94,16070.0,81.5275,81.6083,81.5275,81.5903,16070.0
2018-12-14 13:45:00,90.97,90.99,90.82,90.82,9047.0,81.6172,81.6352,81.4827,81.4827,9047.0
2018-12-14 13:50:00,90.8,90.86,90.8,90.81,4514.0,81.4647,81.5185,81.4647,81.4737,4514.0
2018-12-14 13:55:00,90.81,90.89,90.77,90.78,5561.0,81.4737,81.5455,81.4378,81.4468,5561.0
2018-12-14 14:00:00,90.8,90.86,90.76,90.86,11814.0,81.4647,81.5185,81.4288,81.5185,11814.0
2018-12-14 14:05:00,90.88,90.93,90.85,90.86,14608.0,81.5365,81.5813,81.5096,81.5185,14608.0
2018-12-14 14:10:00,90.83,90.85,90.77,90.79,6728.0,81.4916,81.5096,81.4378,81.4557,6728.0
2018-12-14 14:15:00,90.8,90.94,90.8,90.88,4708.0,81.4647,81.5903,81.4647,81.5365,4708.0
2018-12-14 14:20:00,90.93,90.96,90.89,90.94,5167.0,81.5813,81.6083,81.5455,81.5903,5167.0
2018-12-14 14:25:00,90.97,90.99,90.84,90.93,5624.0,81.6172,81.6352,81.5006,81.5813,5624.0
2018-12-14 14:30:00,90.93,90.93,90.77,90.77,14358.0,81.5813,81.5813,81.4378,81.4378,14358.0
2018-12-14 14:35:00,90.8,90.83,90.69,90.7,15237.0,81.4647,81.4916,81.366,81.375,15237.0
2018-12-14 14:40:00,90.71,90.79,90.69,90.76,13248.0,81.384,81.4557,81.366,81.4288,13248.0
2018-12-14 14:45:00,90.77,90.83,90.71,90.76,19878.0,81.4378,81.4916,81.384,81.4288,19878.0
2018-12-14 14:50:00,90.81,90.83,90.72,90.77,9338.0,81.4737,81.4916,81.3929,81.4378,9338.0
2018-12-14 14:55:00,90.77,90.95,90.76,90.95,10799.0,81.4378,81.5993,81.4288,81.5993,10799.0
2018-12-14 15:00:00,90.9,91.01,90.89,90.92,17457.0,81.5544,81.6531,81.5455,81.5724,17457.0
2018-12-14 15:05:00,90.91,91.04,90.91,90.95,34549.0,81.5634,81.68,81.5634,81.5993,34549.0
2018-12-14 15:10:00,90.97,91.19,90.95,91.13,15493.0,81.6172,81.8146,81.5993,81.7608,15493.0
2018-12-14 15:15:00,91.12,91.15,91.08,91.13,10803.0,81.7518,81.7787,81.7159,81.7608,10803.0
2018-12-14 15:20:00,91.12,91.12,91.01,91.02,24284.0,81.7518,81.7518,81.6531,81.6621,24284.0
2018-12-14 15:25:00,91.02,91.06,90.99,90.99,13448.0,81.6621,81.698,81.6352,81.6352,13448.0
2018-12-14 15:30:00,90.99,91.08,90.92,90.94,58591.0,81.6352,81.7159,81.5724,81.5903,58591.0
2018-12-14 15:35:00,90.93,91.0,90.92,90.96,19815.0,81.5813,81.6441,81.5724,81.6083,19815.0
2018-12-14 15:40:00,90.95,90.99,90.9,90.93,42645.0,81.5993,81.6352,81.5544,81.5813,42645.0
2018-12-14 15:45:00,90.92,91.05,90.88,91.02,56494.0,81.5724,81.689,81.5365,81.6621,56494.0
2018-12-14 15:50:00,91.03,91.11,90.97,91.1,35193.0,81.6711,81.7428,81.6172,81.7339,35193.0
2018-12-14 15:55:00,91.11,91.26,91.05,91.14,106970.0,81.7428,81.8774,81.689,81.7698,106970.0
2018-12-17 09:30:00,91.15,91.22,90.82,90.82,49728.0,81.7787,81.8415,81.4827,81.4827,49728.0
2018-12-17 09:35:00,90.85,90.86,90.29,90.36,10774.0,81.5096,81.5185,81.0071,81.0699,10774.0
2018-12-17 09:40:00,90.36,90.42,89.85,89.94,20389.0,81.0699,81.1238,80.6124,80.6931,20389.0
2018-12-17 09:45:00,89.9,90.14,89.89,90.14,12995.0,80.6572,80.8726,80.6483,80.8726,12995.0
2018-12-17 09:50:00,90.11,90.18,89.98,90.07,28150.0,80.8456,80.9085,80.729,80.8098,28150.0
2018-12-17 09:55:00,90.07,90.22,90.04,90.22,8453.0,80.8098,80.9443,80.7828,80.9443,8453.0
2018-12-17 10:00:00,90.19,90.35,90.11,90.22,73178.0,80.9174,81.061,80.8456,80.9443,73178.0
2018-12-17 10:05:00,90.22,90.32,90.17,90.25,31057.0,80.9443,81.0341,80.8995,80.9713,31057.0
2018-12-17 10:10:00,90.25,90.38,90.21,90.29,23901.0,80.9713,81.0879,80.9354,81.0071,23901.0
2018-12-17 10:15:00,90.25,90.35,90.22,90.23,29731.0,80.9713,81.061,80.9443,80.9533,29731.0
2018-12-17 10:20:00,90.25,90.37,90.22,90.31,43498.0,80.9713,81.0789,80.9443,81.0251,43498.0
2018-12-17 10:25:00,90.28,90.41,90.27,90.3,36264.0,80.9982,81.1148,80.9892,81.0161,36264.0
2018-12-17 10:30:00,90.31,90.36,90.22,90.3,17030.0,81.0251,81.0699,80.9443,81.0161,17030.0
2018-12-17 10:35:00,90.27,90.29,90.14,90.2,14580.0,80.9892,81.0071,80.8726,80.9264,14580.0
2018-12-17 10:40:00,90.21,90.5,90.18,90.5,11668.0,80.9354,81.1956,80.9085,81.1956,11668.0
2018-12-17 10:45:00,90.53,90.55,90.43,90.43,10717.0,81.2225,81.2404,81.1327,81.1327,10717.0
2018-12-17 10:50:00,90.41,90.45,90.18,90.21,121604.0,81.1148,81.1507,80.9085,80.9354,121604.0
2018-12-17 10:55:00,90.19,90.37,90.16,90.28,23879.0,80.9174,81.0789,80.8905,80.9982,23879.0
2018-12-17 11:00:00,90.3,90.4,90.28,90.31,14769.0,81.0161,81.1058,80.9982,81.0251,14769.0
2018-12-17 11:05:00,90.33,90.45,90.32,90.39,14476.0,81.043,81.1507,81.0341,81.0969,14476.0
2018-12-17 11:10:00,90.37,90.38,90.28,90.34,40621.0,81.0789,81.0879,80.9982,81.052,40621.0
2018-12-17 11:15:00,90.34,90.38,90.27,90.38,35188.0,81.052,81.0879,80.9892,81.0879,35188.0
2018-12-17 11:20:00,90.37,90.38,90.22,90.25,39182.0,81.0789,81.0879,80.9443,80.9713,39182.0
2018-12-17 11:25:00,90.25,90.34,90.05,90.05,60166.0,80.9713,81.052,80.7918,80.7918,60166.0
2018-12-17 11:30:00,90.06,90.11,89.86,89.93,27843.0,80.8008,80.8456,80.6214,80.6842,27843.0
2018-12-17 11:35:00,89.92,89.93,89.76,89.92,20808.0,80.6752,80.6842,80.5316,80.6752,20808.0
2018-12-17 11:40:00,89.92,90.01,89.91,89.94,28316.0,80.6752,80.7559,80.6662,80.6931,28316.0
2018-12-17 11:45:00,89.94,90.02,89.88,90.02,11056.0,80.6931,80.7649,80.6393,80.7649,11056.0
2018-12-17 11:50:00,90.04,90.06,89.91,89.93,13840.0,80.7828,80.8008,80.6662,80.6842,13840.0
2018-12-17 11:55:00,89.91,90.02,89.91,89.99,14599.0,80.6662,80.7649,80.6662,80.738,14599.0
2018-12-17 12:00:00,89.99,90.04,89.98,89.99,17226.0,80.738,80.7828,80.729,80.738,17226.0
2018-12-17 12:05:00,89.98,90.03,89.98,89.98,19995.0,80.729,80.7739,80.729,80.729,19995.0
2018-12-17 12:10:00,89.98,90.02,89.81,89.81,58006.0,80.729,80.7649,80.5765,80.5765,58006.0
2018-12-17 12:15:00,89.79,89.83,89.78,89.8,16332.0,80.5585,80.5944,80.5496,80.5675,16332.0
2018-12-17 12:20:00,89.81,89.84,89.74,89.76,25566.0,80.5765,80.6034,80.5137,80.5316,25566.0
2018-12-17 12:25:00,89.75,89.75,89.62,89.69,14662.0,80.5227,80.5227,80.406,80.4688,14662.0
2018-12-17 12:30:00,89.67,89.69,89.5,89.5,22219.0,80.4509,80.4688,80.2984,80.2984,22219.0
2018-12-17 12:35:00,89.52,89.54,89.34,89.37,26374.0,80.3163,80.3343,80.1548,80.1817,26374.0
2018-12-17 12:40:00,89.36,89.41,89.27,89.3,40359.0,80.1728,80.2176,80.092,80.1189,40359.0
2018-12-17 12:45:00,89.3,89.5,89.3,89.48,33957.0,80.1189,80.2984,80.1189,80.2804,33957.0
2018-12-17 12:50:00,89.48,89.49,89.21,89.25,34561.0,80.2804,80.2894,80.0382,80.0741,34561.0
2018-12-17 12:55:00,89.24,89.25,89.12,89.21,22377.0,80.0651,80.0741,79.9574,80.0382,22377.0
2018-12-17 13:00:00,89.19,89.34,89.18,89.32,13857.0,80.0202,80.1548,80.0113,80.1369,13857.0
2018-12-17 13:05:00,89.31,89.45,89.31,89.41,7900.0,80.1279,80.2535,80.1279,80.2176,7900.0
2018-12-17 13:10:00,89.39,89.46,89.38,89.46,9031.0,80.1997,80.2625,80.1907,80.2625,9031.0
2018-12-17 13:15:00,89.44,89.46,89.38,89.45,11834.0,80.2445,80.2625,80.1907,80.2535,11834.0
2018-12-17 13:20:00,89.42,89.59,89.33,89.59,13597.0,80.2266,80.3791,80.1458,80.3791,13597.0
2018-12-17 13:25:00,89.58,89.61,89.47,89.47,18215.0,80.3701,80.3971,80.2714,80.2714,18215.0
2018-12-17 13:30:00,89.42,89.54,89.42,89.43,24197.0,80.2266,80.3343,80.2266,80.2356,24197.0
2018-12-17 13:35:00,89.46,89.52,89.35,89.42,34174.0,80.2625,80.3163,80.1638,80.2266,34174.0
2018-12-17 13:40:00,89.43,89.48,89.38,89.4,6149.0,80.2356,80.2804,80.1907,80.2086,6149.0
2018-12-17 13:45:00,89.38,89.42,89.33,89.39,16206.0,80.1907,80.2266,80.1458,80.1997,16206.0
2018-12-17 13:50:00,89.35,89.45,89.31,89.45,7260.0,80.1638,80.2535,80.1279,80.2535,7260.0
2018-12-17 13:55:00,89.45,89.51,89.38,89.41,13840.0,80.2535,80.3073,80.1907,80.2176,13840.0
2018-12-17 14:00:00,89.4,89.44,89.26,89.28,37925.0,80.2086,80.2445,80.083,80.101,37925.0
2018-12-17 14:05:00,89.31,89.39,89.29,89.32,10076.0,80.1279,80.1997,80.11,80.1369,10076.0
2018-12-17 14:10:00,89.33,89.33,89.19,89.26,9487.0,80.1458,80.1458,80.0202,80.083,9487.0
2018-12-17 14:15:00,89.24,89.32,89.17,89.32,25807.0,80.0651,80.1369,80.0023,80.1369,25807.0
2018-12-17 14:20:00,89.29,89.4,89.24,89.38,17632.0,80.11,80.2086,80.0651,80.1907,17632.0
2018-12-17 14:25:00,89.39,89.48,89.31,89.47,22161.0,80.1997,80.2804,80.1279,80.2714,22161.0
2018-12-17 14:30:00,89.47,89.54,89.43,89.51,15595.0,80.2714,80.3343,80.2356,80.3073,15595.0
2018-12-17 14:35:00,89.52,89.63,89.51,89.61,15464.0,80.3163,80.415,80.3073,80.3971,15464.0
2018-12-17 14:40:00,89.61,89.78,89.61,89.69,11726.0,80.3971,80.5496,80.3971,80.4688,11726.0
2018-12-17 14:45:00,89.7,89.7,89.55,89.57,24696.0,80.4778,80.4778,80.3432,80.3612,24696.0
2018-12-17 14:50:00,89.58,89.58,89.31,89.32,12227.0,80.3701,80.3701,80.1279,80.1369,12227.0
2018-12-17 14:55:00,89.31,89.38,89.25,89.36,16609.0,80.1279,80.1907,80.0741,80.1728,16609.0
2018-12-17 15:00:00,89.36,89.41,89.34,89.39,18908.0,80.1728,80.2176,80.1548,80.1997,18908.0
2018-12-17 15:05:00,89.39,89.48,89.28,89.28,19428.0,80.1997,80.2804,80.101,80.101,19428.0
2018-12-17 15:10:00,89.27,89.56,89.27,89.38,24236.0,80.092,80.3522,80.092,80.1907,24236.0
2018-12-17 15:15:00,89.39,89.44,89.31,89.39,25473.0,80.1997,80.2445,80.1279,80.1997,25473.0
2018-12-17 15:20:00,89.38,89.44,89.31,89.36,75843.0,80.1907,80.2445,80.1279,80.1728,75843.0
2018-12-17 15:25:00,89.36,89.39,89.26,89.3,59114.0,80.1728,80.1997,80.083,80.1189,59114.0
2018-12-17 15:30:00,89.31,89.32,89.07,89.08,78379.0,80.1279,80.1369,79.9126,79.9215,78379.0
2018-12-17 15:35:00,89.09,89.14,88.96,89.0,46879.0,79.9305,79.9754,79.8139,79.8498,46879.0
2018-12-17 15:40:00,88.98,89.03,88.93,88.95,78657.0,79.8318,79.8767,79.787,79.8049,78657.0
2018-12-17 15:45:00,88.95,89.08,88.62,88.71,89569.0,79.8049,79.9215,79.5088,79.5896,89569.0
2018-12-17 15:50:00,88.7,88.93,88.7,88.91,72285.0,79.5806,79.787,79.5806,79.769,72285.0
2018-12-17 15:55:00,88.91,89.21,88.88,89.09,194099.0,79.769,80.0382,79.7421,79.9305,194099.0
2018-12-18 09:30:00,89.64,90.03,89.54,89.54,93838.0,80.424,80.7739,80.3343,80.3343,93838.0
2018-12-18 09:35:00,89.59,89.64,89.14,89.41,22241.0,80.3791,80.424,79.9754,80.2176,22241.0
2018-12-18 09:40:00,89.51,89.54,89.33,89.38,16341.0,80.3073,80.3343,80.1458,80.1907,16341.0
2018-12-18 09:45:00,89.38,89.59,89.38,89.55,11117.0,80.1907,80.3791,80.1907,80.3432,11117.0
2018-12-18 09:50:00,89.56,89.75,89.5,89.72,32216.0,80.3522,80.5227,80.2984,80.4957,32216.0
2018-12-18 09:55:00,89.72,89.96,89.71,89.95,17469.0,80.4957,80.7111,80.4868,80.7021,17469.0
2018-12-18 10:00:00,89.89,89.94,89.74,89.76,31373.0,80.6483,80.6931,80.5137,80.5316,31373.0
2018-12-18 10:05:00,89.74,89.75,89.6,89.66,27534.0,80.5137,80.5227,80.3881,80.4419,27534.0
2018-12-18 10:10:00,89.67,89.68,89.56,89.56,17603.0,80.4509,80.4599,80.3522,80.3522,17603.0
2018-12-18 10:15:00,89.58,89.63,89.48,89.5,12102.0,80.3701,80.415,80.2804,80.2984,12102.0
2018-12-18 10:20:00,89.55,89.55,89.3,89.35,26185.0,80.3432,80.3432,80.1189,80.1638,26185.0
2018-12-18 10:25:00,89.33,89.52,89.29,89.52,29415.0,80.1458,80.3163,80.11,80.3163,29415.0
2018-12-18 10:30:00,89.52,89.55,89.4,89.46,11915.0,80.3163,80.3432,80.2086,80.2625,11915.0
2018-12-18 10:35:00,89.47,89.51,89.37,89.5,16214.0,80.2714,80.3073,80.1817,80.2984,16214.0
2018-12-18 10:40:00,89.49,89.53,89.24,89.24,10279.0,80.2894,80.3253,80.0651,80.0651,10279.0
2018-12-18 10:45:00,89.25,89.35,89.17,89.28,18850.0,80.0741,80.1638,80.0023,80.101,18850.0
2018-12-18 10:50:00,89.33,89.39,89.29,89.37,11193.0,80.1458,80.1997,80.11,80.1817,11193.0
2018-12-18 10:55:00,89.36,89.36,89.21,89.21,12125.0,80.1728,80.1728,80.0382,80.0382,12125.0
2018-12-18 11:00:00,89.24,89.27,89.17,89.22,10830.0,80.0651,80.092,80.0023,80.0471,10830.0
2018-12-18 11:05:00,89.22,89.24,89.1,89.12,13884.0,80.0471,80.0651,79.9395,79.9574,13884.0
2018-12-18 11:10:00,89.13,89.19,89.06,89.08,18047.0,79.9664,80.0202,79.9036,79.9215,18047.0
2018-12-18 11:15:00,89.06,89.12,89.02,89.1,14908.0,79.9036,79.9574,79.8677,79.9395,14908.0
2018-12-18 11:20:00,89.1,89.1,88.94,88.97,21719.0,79.9395,79.9395,79.7959,79.8229,21719.0
2018-12-18 11:25:00,88.95,89.09,88.95,89.09,12172.0,79.8049,79.9305,79.8049,79.9305,12172.0
2018-12-18 11:30:00,89.1,89.17,89.08,89.14,18599.0,79.9395,80.0023,79.9215,79.9754,18599.0
2018-12-18 11:35:00,89.14,89.26,89.14,89.22,16122.0,79.9754,80.083,79.9754,80.0471,16122.0
2018-12-18 11:40:00,89.23,89.24,89.07,89.11,21687.0,80.0561,80.0651,79.9126,79.9485,21687.0
2018-12-18 11:45:00,89.1,89.19,89.09,89.14,13606.0,79.9395,80.0202,79.9305,79.9754,13606.0
2018-12-18 11:50:00,89.14,89.22,89.11,89.2,17703.0,79.9754,80.0471,79.9485,80.0292,17703.0
2018-12-18 11:55:00,89.24,89.29,89.18,89.18,8046.0,80.0651,80.11,80.0113,80.0113,8046.0
2018-12-18 12:00:00,89.19,89.23,89.08,89.14,8915.0,80.0202,80.0561,79.9215,79.9754,8915.0
2018-12-18 12:05:00,89.13,89.38,89.13,89.37,8941.0,79.9664,80.1907,79.9664,80.1817,8941.0
2018-12-18 12:10:00,89.42,89.46,89.37,89.38,9203.0,80.2266,80.2625,80.1817,80.1907,9203.0
2018-12-18 12:15:00,89.38,89.5,89.35,89.48,8471.0,80.1907,80.2984,80.1638,80.2804,8471.0
2018-12-18 12:20:00,89.48,89.49,89.34,89.37,8669.0,80.2804,80.2894,80.1548,80.1817,8669.0
2018-12-18 12:25:00,89.37,89.37,89.25,89.27,4150.0,80.1817,80.1817,80.0741,80.092,4150.0
2018-12-18 12:30:00,89.27,89.27,89.17,89.19,7486.0,80.092,80.092,80.0023,80.0202,7486.0
2018-12-18 12:35:00,89.21,89.25,89.15,89.15,5313.0,80.0382,80.0741,79.9843,79.9843,5313.0
2018-12-18 12:40:00,89.17,89.36,89.17,89.36,12728.0,80.0023,80.1728,80.0023,80.1728,12728.0
2018-12-18 12:45:00,89.34,89.47,89.34,89.46,11105.0,80.1548,80.2714,80.1548,80.2625,11105.0
2018-12-18 12:50:00,89.42,89.54,89.42,89.52,9360.0,80.2266,80.3343,80.2266,80.3163,9360.0
2018-12-18 12:55:00,89.56,89.65,89.51,89.56,9240.0,80.3522,80.4329,80.3073,80.3522,9240.0
2018-12-18 13:00:00,89.58,89.62,89.47,89.62,7345.0,80.3701,80.406,80.2714,80.406,7345.0
2018-12-18 13:05:00,89.64,89.67,89.6,89.61,7360.0,80.424,80.4509,80.3881,80.3971,7360.0
2018-12-18 13:10:00,89.68,89.68,89.59,89.6,4907.0,80.4599,80.4599,80.3791,80.3881,4907.0
2018-12-18 13:15:00,89.64,89.64,89.56,89.62,13878.0,80.424,80.424,80.3522,80.406,13878.0
2018-12-18 13:20:00,89.63,89.65,89.51,89.57,12574.0,80.415,80.4329,80.3073,80.3612,12574.0
2018-12-18 13:25:00,89.53,89.53,89.38,89.43,8159.0,80.3253,80.3253,80.1907,80.2356,8159.0
2018-12-18 13:30:00,89.42,89.43,89.36,89.41,5548.0,80.2266,80.2356,80.1728,80.2176,5548.0
2018-12-18 13:35:00,89.42,89.46,89.41,89.42,6628.0,80.2266,80.2625,80.2176,80.2266,6628.0
2018-12-18 13:40:00,89.4,89.45,89.39,89.44,6394.0,80.2086,80.2535,80.1997,80.2445,6394.0
2018-12-18 13:45:00,89.47,89.54,89.46,89.54,6304.0,80.2714,80.3343,80.2625,80.3343,6304.0
2018-12-18 13:50:00,89.57,89.57,89.39,89.39,7811.0,80.3612,80.3612,80.1997,80.1997,7811.0
2018-12-18 13:55:00,89.38,89.38,89.27,89.38,13801.0,80.1907,80.1907,80.092,80.1907,13801.0
2018-12-18 14:00:00,89.39,89.44,89.38,89.4,9658.0,80.1997,80.2445,80.1907,80.2086,9658.0
2018-12-18 14:05:00,89.42,89.54,89.35,89.54,10427.0,80.2266,80.3343,80.1638,80.3343,10427.0
2018-12-18 14:10:00,89.53,89.57,89.48,89.53,6599.0,80.3253,80.3612,80.2804,80.3253,6599.0
2018-12-18 14:15:00,89.52,89.55,89.37,89.46,9666.0,80.3163,80.3432,80.1817,80.2625,9666.0
2018-12-18 14:20:00,89.44,89.52,89.42,89.45,6897.0,80.2445,80.3163,80.2266,80.2535,6897.0
2018-12-18 14:25:00,89.47,89.53,89.42,89.43,9239.0,80.2714,80.3253,80.2266,80.2356,9239.0
2018-12-18 14:30:00,89.45,89.45,89.24,89.24,6211.0,80.2535,80.2535,80.0651,80.0651,6211.0
2018-12-18 14:35:00,89.21,89.29,89.17,89.26,9432.0,80.0382,80.11,80.0023,80.083,9432.0
2018-12-18 14:40:00,89.25,89.27,88.8,88.8,16757.0,80.0741,80.092,79.6703,79.6703,16757.0
2018-12-18 14:45:00,88.84,88.91,88.76,88.91,7400.0,79.7062,79.769,79.6344,79.769,7400.0
2018-12-18 14:50:00,88.92,89.0,88.89,89.0,32513.0,79.778,79.8498,79.7511,79.8498,32513.0
2018-12-18 14:55:00,88.98,89.37,88.78,88.83,53571.0,79.8318,80.1817,79.6524,79.6972,53571.0
2018-12-18 15:00:00,88.84,88.98,88.79,88.92,17511.0,79.7062,79.8318,79.6614,79.778,17511.0
2018-12-18 15:05:00,88.96,89.02,88.7,88.8,9860.0,79.8139,79.8677,79.5806,79.6703,9860.0
2018-12-18 15:10:00,88.83,88.94,88.8,88.81,15587.0,79.6972,79.7959,79.6703,79.6793,15587.0
2018-12-18 15:15:00,88.81,88.95,88.76,88.87,13769.0,79.6793,79.8049,79.6344,79.7331,13769.0
2018-12-18 15:20:00,88.87,88.95,88.83,88.93,17633.0,79.7331,79.8049,79.6972,79.787,17633.0
2018-12-18 15:25:00,88.93,88.93,88.81,88.88,10712.0,79.787,79.787,79.6793,79.7421,10712.0
2018-12-18 15:30:00,88.9,89.21,88.9,89.15,19173.0,79.76,80.0382,79.76,79.9843,19173.0
2018-12-18 15:35:00,89.17,89.2,89.05,89.07,15922.0,80.0023,80.0292,79.8946,79.9126,15922.0
2018-12-18 15:40:00,89.07,89.18,89.05,89.15,19997.0,79.9126,80.0113,79.8946,79.9843,19997.0
2018-12-18 15:45:00,89.15,89.5,89.14,89.46,40701.0,79.9843,80.2984,79.9754,80.2625,40701.0
2018-12-18 15:50:00,89.46,89.48,89.34,89.41,40103.0,80.2625,80.2804,80.1548,80.2176,40103.0
2018-12-18 15:55:00,89.42,89.45,89.15,89.18,122508.0,80.2266,80.2535,79.9843,80.0113,122508.0
2018-12-19 09:30:00,88.98,89.48,88.92,89.16,47943.0,79.8318,80.2804,79.778,79.9933,47943.0
2018-12-19 09:35:00,89.24,89.3,89.11,89.17,7221.0,80.0651,80.1189,79.9485,80.0023,7221.0
2018-12-19 09:40:00,89.28,89.28,88.92,89.09,9518.0,80.101,80.101,79.778,79.9305,9518.0
2018-12-19 09:45:00,89.09,89.1,88.81,88.95,9969.0,79.9305,79.9395,79.6793,79.8049,9969.0
2018-12-19 09:50:00,88.92,88.95,88.59,88.72,53571.0,79.778,79.8049,79.4819,79.5986,53571.0
2018-12-19 09:55:00,88.73,89.0,88.51,88.51,49510.0,79.6075,79.8498,79.4101,79.4101,49510.0
2018-12-19 10:00:00,88.58,88.9,88.58,88.77,27888.0,79.4729,79.76,79.4729,79.6434,27888.0
2018-12-19 10:05:00,88.74,88.85,88.67,88.75,71360.0,79.6165,79.7152,79.5537,79.6255,71360.0
2018-12-19 10:10:00,88.72,88.8,88.62,88.69,49662.0,79.5986,79.6703,79.5088,79.5716,49662.0
2018-12-19 10:15:00,88.68,88.76,88.61,88.76,8548.0,79.5627,79.6344,79.4999,79.6344,8548.0
2018-12-19 10:20:00,88.74,88.79,88.69,88.79,10512.0,79.6165,79.6614,79.5716,79.6614,10512.0
2018-12-19 10:25:00,88.78,88.92,88.76,88.89,13940.0,79.6524,79.778,79.6344,79.7511,13940.0
2018-12-19 10:30:00,88.95,89.24,88.93,89.18,15911.0,79.8049,80.0651,79.787,80.0113,15911.0
2018-12-19 10:35:00,89.17,89.22,89.08,89.14,22476.0,80.0023,80.0471,79.9215,79.9754,22476.0
2018-12-19 10:40:00,89.13,89.13,89.0,89.01,9915.0,79.9664,79.9664,79.8498,79.8587,9915.0
2018-12-19 10:45:00,89.01,89.1,88.94,89.02,21688.0,79.8587,79.9395,79.7959,79.8677,21688.0
2018-12-19 10:50:00,89.04,89.16,89.02,89.04,10736.0,79.8857,79.9933,79.8677,79.8857,10736.0
2018-12-19 10:55:00,89.04,89.06,88.97,89.01,12628.0,79.8857,79.9036,79.8229,79.8587,12628.0
2018-12-19 11:00:00,89.03,89.06,88.88,88.89,11319.0,79.8767,79.9036,79.7421,79.7511,11319.0
2018-12-19 11:05:00,88.89,88.94,88.79,88.88,12520.0,79.7511,79.7959,79.6614,79.7421,12520.0
2018-12-19 11:10:00,88.87,88.88,88.77,88.8,14095.0,79.7331,79.7421,79.6434,79.6703,14095.0
2018-12-19 11:15:00,88.78,88.78,88.63,88.64,13310.0,79.6524,79.6524,79.5178,79.5268,13310.0
2018-12-19 11:20:00,88.61,88.68,88.58,88.66,11400.0,79.4999,79.5627,79.4729,79.5447,11400.0
2018-12-19 11:25:00,88.64,88.81,88.62,88.81,12640.0,79.5268,79.6793,79.5088,79.6793,12640.0
2018-12-19 11:30:00,88.79,88.82,88.62,88.69,11721.0,79.6614,79.6883,79.5088,79.5716,11721.0
2018-12-19 11:35:00,88.72,88.72,88.6,88.66,22659.0,79.5986,79.5986,79.4909,79.5447,22659.0
2018-12-19 11:40:00,88.67,88.72,88.6,88.61,13851.0,79.5537,79.5986,79.4909,79.4999,13851.0
2018-12-19 11:45:00,88.62,88.65,88.42,88.57,20685.0,79.5088,79.5358,79.3294,79.464,20685.0
2018-12-19 11:50:00,88.57,88.82,88.57,88.82,14156.0,79.464,79.6883,79.464,79.6883,14156.0
2018-12-19 11:55:00,88.84,88.84,88.76,88.82,10205.0,79.7062,79.7062,79.6344,79.6883,10205.0
2018-12-19 12:00:00,88.79,88.98,88.79,88.98,8721.0,79.6614,79.8318,79.6614,79.8318,8721.0
2018-12-19 12:05:00,89.0,89.09,88.98,89.06,11247.0,79.8498,79.9305,79.8318,79.9036,11247.0
2018-12-19 12:10:00,89.07,89.14,89.06,89.08,7416.0,79.9126,79.9754,79.9036,79.9215,7416.0
2018-12-19 12:15:00,89.08,89.1,89.02,89.05,14350.0,79.9215,79.9395,79.8677,79.8946,14350.0
2018-12-19 12:20:00,89.03,89.2,89.03,89.2,10501.0,79.8767,80.0292,79.8767,80.0292,10501.0
2018-12-19 12:25:00,89.2,89.32,89.17,89.18,9439.0,80.0292,80.1369,80.0023,80.0113,9439.0
2018-12-19 12:30:00,89.17,89.18,89.09,89.13,9991.0,80.0023,80.0113,79.9305,79.9664,9991.0
2018-12-19 12:35:00,89.15,89.22,89.11,89.22,6911.0,79.9843,80.0471,79.9485,80.0471,6911.0
2018-12-19 12:40:00,89.25,89.31,89.21,89.21,8374.0,80.0741,80.1279,80.0382,80.0382,8374.0
2018-12-19 12:45:00,89.21,89.27,89.18,89.25,6957.0,80.0382,80.092,80.0113,80.0741,6957.0
2018-12-19 12:50:00,89.24,89.28,89.19,89.2,10828.0,80.0651,80.101,80.0202,80.0292,10828.0
2018-12-19 12:55:00,89.24,89.25,89.14,89.15,5577.0,80.0651,80.0741,79.9754,79.9843,5577.0
2018-12-19 13:00:00,89.14,89.15,89.08,89.14,5565.0,79.9754,79.9843,79.9215,79.9754,5565.0
2018-12-19 13:05:00,89.19,89.19,89.09,89.15,11358.0,80.0202,80.0202,79.9305,79.9843,11358.0
2018-12-19 13:10:00,89.13,89.15,89.07,89.07,10659.0,79.9664,79.9843,79.9126,79.9126,10659.0
2018-12-19 13:15:00,89.06,89.09,88.99,89.08,6749.0,79.9036,79.9305,79.8408,79.9215,6749.0
2018-12-19 13:20:00,89.1,89.1,88.86,88.92,19553.0,79.9395,79.9395,79.7242,79.778,19553.0
2018-12-19 13:25:00,88.92,89.02,88.92,88.99,8497.0,79.778,79.8677,79.778,79.8408,8497.0
2018-12-19 13:30:00,88.99,89.06,88.95,89.06,18014.0,79.8408,79.9036,79.8049,79.9036,18014.0
2018-12-19 13:35:00,89.07,89.1,89.02,89.07,10227.0,79.9126,79.9395,79.8677,79.9126,10227.0
2018-12-19 13:40:00,89.05,89.17,89.05,89.12,9294.0,79.8946,80.0023,79.8946,79.9574,9294.0
2018-12-19 13:45:00,89.13,89.22,89.13,89.19,11294.0,79.9664,80.0471,79.9664,80.0202,11294.0
2018-12-19 13:50:00,89.19,89.19,89.11,89.14,10743.0,80.0202,80.0202,79.9485,79.9754,10743.0
2018-12-19 13:55:00,89.12,89.63,89.1,89.53,19088.0,79.9574,80.415,79.9395,80.3253,19088.0
2018-12-19 14:00:00,89.52,89.58,88.2,88.37,22419.0,80.3163,80.3701,79.132,79.2845,22419.0
2018-12-19 14:05:00,88.42,88.64,88.2,88.39,20552.0,79.3294,79.5268,79.132,79.3025,20552.0
2018-12-19 14:10:00,88.41,88.59,88.27,88.5,37690.0,79.3204,79.4819,79.1948,79.4012,37690.0
2018-12-19 14:15:00,88.49,88.88,88.41,88.71,33547.0,79.3922,79.7421,79.3204,79.5896,33547.0
2018-12-19 14:20:00,88.67,88.86,88.55,88.82,21512.0,79.5537,79.7242,79.446,79.6883,21512.0
2018-12-19 14:25:00,88.77,88.83,88.6,88.73,14698.0,79.6434,79.6972,79.4909,79.6075,14698.0
2018-12-19 14:30:00,88.73,88.87,88.57,88.73,17808.0,79.6075,79.7331,79.464,79.6075,17808.0
2018-12-19 14:35:00,88.68,88.79,88.61,88.68,14818.0,79.5627,79.6614,79.4999,79.5627,14818.0
2018-12-19 14:40:00,88.68,88.68,88.01,88.01,22999.0,79.5627,79.5627,78.9616,78.9616,22999.0
2018-12-19 14:45:00,88.06,88.25,88.0,88.22,30784.0,79.0064,79.1769,78.9526,79.15,30784.0
2018-12-19 14:50:00,88.23,88.25,87.86,88.09,29175.0,79.1589,79.1769,78.827,79.0333,29175.0
2018-12-19 14:55:00,88.1,88.11,87.74,87.92,32541.0,79.0423,79.0513,78.7193,78.8808,32541.0
2018-12-19 15:00:00,87.89,87.92,87.61,87.69,40378.0,78.8539,78.8808,78.6027,78.6745,40378.0
2018-12-19 15:05:00,87.67,87.89,87.35,87.83,72010.0,78.6565,78.8539,78.3694,78.8001,72010.0
2018-12-19 15:10:00,87.84,88.07,87.63,88.07,33019.0,78.809,79.0154,78.6206,79.0154,33019.0
2018-12-19 15:15:00,88.04,88.05,87.61,87.95,42166.0,78.9885,78.9974,78.6027,78.9077,42166.0
2018-12-19 15:20:00,87.88,88.17,87.69,88.12,59783.0,78.8449,79.1051,78.6745,79.0602,59783.0
2018-12-19 15:25:00,88.08,88.14,87.74,87.74,31369.0,79.0244,79.0782,78.7193,78.7193,31369.0
2018-12-19 15:30:00,87.76,87.97,87.7,87.91,29792.0,78.7373,78.9257,78.6834,78.8718,29792.0
2018-12-19 15:35:00,87.89,87.89,87.72,87.83,31285.0,78.8539,78.8539,78.7014,78.8001,31285.0
2018-12-19 15:40:00,87.8,87.9,87.62,87.87,44399.0,78.7731,78.8629,78.6116,78.8359,44399.0
2018-12-19 15:45:00,87.87,88.09,87.83,88.07,41263.0,78.8359,79.0333,78.8001,79.0154,41263.0
2018-12-19 15:50:00,88.05,88.07,87.96,87.97,101176.0,78.9974,79.0154,78.9167,78.9257,101176.0
2018-12-19 15:55:00,87.97,88.14,87.9,87.9,113062.0,78.9257,79.0782,78.8629,78.8629,113062.0
2018-12-20 09:30:00,87.78,88.08,87.62,87.77,29972.0,78.7552,79.0244,78.6116,78.7462,29972.0
2018-12-20 09:35:00,87.7,87.7,87.46,87.48,6768.0,78.6834,78.6834,78.4681,78.486,6768.0
2018-12-20 09:40:00,87.42,87.54,87.14,87.14,15560.0,78.4322,78.5399,78.181,78.181,15560.0
2018-12-20 09:45:00,87.16,87.36,87.16,87.23,42503.0,78.1989,78.3784,78.1989,78.2617,42503.0
2018-12-20 09:50:00,87.25,87.37,87.22,87.34,31831.0,78.2797,78.3874,78.2528,78.3604,31831.0
2018-12-20 09:55:00,87.35,87.51,87.34,87.49,8338.0,78.3694,78.513,78.3604,78.495,8338.0
2018-12-20 10:00:00,87.5,87.57,87.38,87.47,9653.0,78.504,78.5668,78.3963,78.4771,9653.0
2018-12-20 10:05:00,87.41,87.8,87.41,87.67,20059.0,78.4232,78.7731,78.4232,78.6565,20059.0
2018-12-20 10:10:00,87.64,87.72,87.57,87.64,44168.0,78.6296,78.7014,78.5668,78.6296,44168.0
2018-12-20 10:15:00,87.63,87.63,87.33,87.33,42471.0,78.6206,78.6206,78.3515,78.3515,42471.0
2018-12-20 10:20:00,87.34,87.61,87.26,87.49,15185.0,78.3604,78.6027,78.2887,78.495,15185.0
2018-12-20 10:25:00,87.51,87.62,87.45,87.52,14991.0,78.513,78.6116,78.4591,78.5219,14991.0
2018-12-20 10:30:00,87.48,87.64,87.48,87.57,7375.0,78.486,78.6296,78.486,78.5668,7375.0
2018-12-20 10:35:00,87.58,87.7,87.51,87.66,9676.0,78.5758,78.6834,78.513,78.6475,9676.0
2018-12-20 10:40:00,87.66,87.81,87.63,87.76,15737.0,78.6475,78.7821,78.6206,78.7373,15737.0
2018-12-20 10:45:00,87.72,87.74,87.61,87.66,8407.0,78.7014,78.7193,78.6027,78.6475,8407.0
2018-12-20 10:50:00,87.62,87.72,87.61,87.64,9348.0,78.6116,78.7014,78.6027,78.6296,9348.0
2018-12-20 10:55:00,87.67,87.8,87.62,87.74,25330.0,78.6565,78.7731,78.6116,78.7193,25330.0
2018-12-20 11:00:00,87.72,87.75,87.67,87.72,22996.0,78.7014,78.7283,78.6565,78.7014,22996.0
2018-12-20 11:05:00,87.71,87.79,87.67,87.73,11989.0,78.6924,78.7642,78.6565,78.7103,11989.0
2018-12-20 11:10:00,87.76,87.79,87.67,87.76,13766.0,78.7373,78.7642,78.6565,78.7373,13766.0
2018-12-20 11:15:00,87.75,87.77,87.69,87.75,28473.0,78.7283,78.7462,78.6745,78.7283,28473.0
2018-12-20 11:20:00,87.73,87.75,87.66,87.72,11150.0,78.7103,78.7283,78.6475,78.7014,11150.0
2018-12-20 11:25:00,87.76,87.76,87.55,87.65,8404.0,78.7373,78.7373,78.5488,78.6386,8404.0
2018-12-20 11:30:00,87.65,87.71,87.56,87.56,8841.0,78.6386,78.6924,78.5578,78.5578,8841.0
2018-12-20 11:35:00,87.55,87.55,87.4,87.43,7644.0,78.5488,78.5488,78.4143,78.4412,7644.0
2018-12-20 11:40:00,87.43,87.52,87.38,87.45,13141.0,78.4412,78.5219,78.3963,78.4591,13141.0
2018-12-20 11:45:00,87.45,87.48,87.31,87.35,6100.0,78.4591,78.486,78.3335,78.3694,6100.0
2018-12-20 11:50:00,87.37,87.38,87.13,87.38,29944.0,78.3874,78.3963,78.172,78.3963,29944.0
2018-12-20 11:55:00,87.43,87.6,87.19,87.27,16633.0,78.4412,78.5937,78.2259,78.2976,16633.0
2018-12-20 12:00:00,87.3,87.38,87.14,87.14,18382.0,78.3245,78.3963,78.181,78.181,18382.0
2018-12-20 12:05:00,87.14,87.23,87.03,87.2,42667.0,78.181,78.2617,78.0823,78.2348,42667.0
2018-12-20 12:10:00,87.2,87.35,87.2,87.32,11345.0,78.2348,78.3694,78.2348,78.3425,11345.0
2018-12-20 12:15:00,87.32,87.53,87.24,87.5,18498.0,78.3425,78.5309,78.2707,78.504,18498.0
2018-12-20 12:20:00,87.51,87.65,87.47,87.64,13881.0,78.513,78.6386,78.4771,78.6296,13881.0
2018-12-20 12:25:00,87.66,87.83,87.63,87.82,9513.0,78.6475,78.8001,78.6206,78.7911,9513.0
2018-12-20 12:30:00,87.82,87.84,87.61,87.67,13601.0,78.7911,78.809,78.6027,78.6565,13601.0
2018-12-20 12:35:00,87.65,87.73,87.55,87.57,10121.0,78.6386,78.7103,78.5488,78.5668,10121.0
2018-12-20 12:40:00,87.58,87.66,87.48,87.55,17177.0,78.5758,78.6475,78.486,78.5488,17177.0
2018-12-20 12:45:00,87.55,87.62,87.51,87.59,13141.0,78.5488,78.6116,78.513,78.5847,13141.0
2018-12-20 12:50:00,87.63,87.65,87.41,87.41,13274.0,78.6206,78.6386,78.4232,78.4232,13274.0
2018-12-20 12:55:00,87.44,87.57,87.33,87.52,12696.0,78.4502,78.5668,78.3515,78.5219,12696.0
2018-12-20 13:00:00,87.54,87.54,87.43,87.49,19328.0,78.5399,78.5399,78.4412,78.495,19328.0
2018-12-20 13:05:00,87.5,87.55,87.31,87.33,10358.0,78.504,78.5488,78.3335,78.3515,10358.0
2018-12-20 13:10:00,87.33,87.49,87.3,87.43,6657.0,78.3515,78.495,78.3245,78.4412,6657.0
2018-12-20 13:15:00,87.43,87.6,87.43,87.52,11375.0,78.4412,78.5937,78.4412,78.5219,11375.0
2018-12-20 13:20:00,87.52,87.62,87.31,87.39,14955.0,78.5219,78.6116,78.3335,78.4053,14955.0
2018-12-20 13:25:00,87.42,87.53,87.39,87.46,6633.0,78.4322,78.5309,78.4053,78.4681,6633.0
2018-12-20 13:30:00,87.5,87.51,87.33,87.4,17931.0,78.504,78.513,78.3515,78.4143,17931.0
2018-12-20 13:35:00,87.38,87.44,87.32,87.39,22750.0,78.3963,78.4502,78.3425,78.4053,22750.0
2018-12-20 13:40:00,87.38,87.45,87.25,87.43,29050.0,78.3963,78.4591,78.2797,78.4412,29050.0
2018-12-20 13:45:00,87.4,87.48,87.32,87.44,11474.0,78.4143,78.486,78.3425,78.4502,11474.0
2018-12-20 13:50:00,87.41,87.43,87.23,87.31,9936.0,78.4232,78.4412,78.2617,78.3335,9936.0
2018-12-20 13:55:00,87.28,87.33,87.23,87.32,13764.0,78.3066,78.3515,78.2617,78.3425,13764.0
2018-12-20 14:00:00,87.31,87.33,86.8,87.02,45775.0,78.3335,78.3515,77.876,78.0733,45775.0
2018-12-20 14:05:00,87.03,87.18,86.9,87.05,45443.0,78.0823,78.2169,77.9657,78.1003,45443.0
2018-12-20 14:10:00,87.01,87.02,86.76,87.0,176970.0,78.0644,78.0733,77.8401,78.0554,176970.0
2018-12-20 14:15:00,87.0,87.05,86.69,86.7,68751.0,78.0554,78.1003,77.7773,77.7862,68751.0
2018-12-20 14:20:00,86.75,87.11,86.75,87.03,43287.0,77.8311,78.1541,77.8311,78.0823,43287.0
2018-12-20 14:25:00,87.08,87.53,87.02,87.53,30803.0,78.1272,78.5309,78.0733,78.5309,30803.0
2018-12-20 14:30:00,87.49,87.56,87.35,87.43,42389.0,78.495,78.5578,78.3694,78.4412,42389.0
2018-12-20 14:35:00,87.46,87.7,87.38,87.52,47620.0,78.4681,78.6834,78.3963,78.5219,47620.0
2018-12-20 14:40:00,87.52,88.09,87.49,87.98,24973.0,78.5219,79.0333,78.495,78.9346,24973.0
2018-12-20 14:45:00,87.99,88.15,87.91,88.15,38799.0,78.9436,79.0872,78.8718,79.0872,38799.0
2018-12-20 14:50:00,88.11,88.11,87.81,87.81,24224.0,79.0513,79.0513,78.7821,78.7821,24224.0
2018-12-20 14:55:00,87.8,87.8,87.55,87.64,34116.0,78.7731,78.7731,78.5488,78.6296,34116.0
2018-12-20 15:00:00,87.68,87.68,87.37,87.38,21421.0,78.6655,78.6655,78.3874,78.3963,21421.0
2018-12-20 15:05:00,87.37,87.66,87.26,87.57,49457.0,78.3874,78.6475,78.2887,78.5668,49457.0
2018-12-20 15:10:00,87.6,87.92,87.53,87.73,33663.0,78.5937,78.8808,78.5309,78.7103,33663.0
2018-12-20 15:15:00,87.81,87.84,87.64,87.67,15440.0,78.7821,78.809,78.6296,78.6565,15440.0
2018-12-20 15:20:00,87.65,88.08,87.65,88.02,12807.0,78.6386,79.0244,78.6386,78.9705,12807.0
2018-12-20 15:25:00,88.01,88.2,87.94,87.94,51996.0,78.9616,79.132,78.8987,78.8987,51996.0
2018-12-20 15:30:00,87.96,88.31,87.96,88.09,28775.0,78.9167,79.2307,78.9167,79.0333,28775.0
2018-12-20 15:35:00,88.1,88.33,88.02,88.16,46313.0,79.0423,79.2487,78.9705,79.0961,46313.0
2018-12-20 15:40:00,88.14,88.21,87.63,87.63,61377.0,79.0782,79.141,78.6206,78.6206,61377.0
2018-12-20 15:45:00,87.62,88.01,87.57,87.68,107214.0,78.6116,78.9616,78.5668,78.6655,107214.0
2018-12-20 15:50:00,87.64,87.72,87.5,87.55,50350.0,78.6296,78.7014,78.504,78.5488,50350.0
2018-12-20 15:55:00,87.53,87.97,87.5,87.94,134354.0,78.5309,78.9257,78.504,78.8987,134354.0
2018-12-21 09:30:00,87.99,88.91,87.55,88.75,554408.0,78.9436,79.769,78.5488,79.6255,554408.0
2018-12-21 09:35:00,88.86,89.01,88.22,88.48,52486.0,79.7242,79.8587,79.15,79.3832,52486.0
2018-12-21 09:40:00,88.45,88.71,88.45,88.53,44229.0,79.3563,79.5896,79.3563,79.4281,44229.0
2018-12-21 09:45:00,88.59,88.66,88.35,88.43,27673.0,79.4819,79.5447,79.2666,79.3384,27673.0
2018-12-21 09:50:00,88.46,88.58,88.4,88.41,55530.0,79.3653,79.4729,79.3115,79.3204,55530.0
2018-12-21 09:55:00,88.43,88.58,88.43,88.58,70405.0,79.3384,79.4729,79.3384,79.4729,70405.0
2018-12-21 10:00:00,88.56,88.68,88.49,88.6,34835.0,79.455,79.5627,79.3922,79.4909,34835.0
2018-12-21 10:05:00,88.6,88.66,88.53,88.63,99909.0,79.4909,79.5447,79.4281,79.5178,99909.0
2018-12-21 10:10:00,88.67,89.04,88.66,88.84,57365.0,79.5537,79.8857,79.5447,79.7062,57365.0
2018-12-21 10:15:00,88.84,89.13,88.77,88.8,89016.0,79.7062,79.9664,79.6434,79.6703,89016.0
2018-12-21 10:20:00,88.85,88.99,88.79,88.88,82691.0,79.7152,79.8408,79.6614,79.7421,82691.0
2018-12-21 10:25:00,88.86,88.87,88.65,88.67,16720.0,79.7242,79.7331,79.5358,79.5537,16720.0
2018-12-21 10:30:00,88.7,88.75,88.45,88.54,24641.0,79.5806,79.6255,79.3563,79.4371,24641.0
2018-12-21 10:35:00,88.52,88.53,88.33,88.34,18178.0,79.4191,79.4281,79.2487,79.2576,18178.0
2018-12-21 10:40:00,88.32,88.4,88.23,88.36,20301.0,79.2397,79.3115,79.1589,79.2756,20301.0
2018-12-21 10:45:00,88.36,88.47,88.35,88.42,14571.0,79.2756,79.3743,79.2666,79.3294,14571.0
2018-12-21 10:50:00,88.47,88.48,88.23,88.28,20216.0,79.3743,79.3832,79.1589,79.2038,20216.0
2018-12-21 10:55:00,88.26,88.33,88.22,88.32,21337.0,79.1858,79.2487,79.15,79.2397,21337.0
2018-12-21 11:00:00,88.3,88.3,88.04,88.05,20221.0,79.2217,79.2217,78.9885,78.9974,20221.0
2018-12-21 11:05:00,88.04,88.14,87.68,87.69,75312.0,78.9885,79.0782,78.6655,78.6745,75312.0
2018-12-21 11:10:00,87.65,88.03,87.65,87.99,22068.0,78.6386,78.9795,78.6386,78.9436,22068.0
2018-12-21 11:15:00,88.01,88.26,88.0,88.18,15769.0,78.9616,79.1858,78.9526,79.1141,15769.0
2018-12-21 11:20:00,88.19,88.39,88.12,88.35,16998.0,79.123,79.3025,79.0602,79.2666,16998.0
2018-12-21 11:25:00,88.34,88.67,88.29,88.63,19280.0,79.2576,79.5537,79.2128,79.5178,19280.0
2018-12-21 11:30:00,88.63,88.64,88.49,88.49,21988.0,79.5178,79.5268,79.3922,79.3922,21988.0
2018-12-21 11:35:00,88.46,88.6,88.41,88.45,5558.0,79.3653,79.4909,79.3204,79.3563,5558.0
2018-12-21 11:40:00,88.4,88.43,88.31,88.43,9006.0,79.3115,79.3384,79.2307,79.3384,9006.0
2018-12-21 11:45:00,88.38,88.5,88.28,88.3,13783.0,79.2935,79.4012,79.2038,79.2217,13783.0
2018-12-21 11:50:00,88.33,88.56,88.29,88.38,9915.0,79.2487,79.455,79.2128,79.2935,9915.0
2018-12-21 11:55:00,88.42,88.48,88.19,88.31,10502.0,79.3294,79.3832,79.123,79.2307,10502.0
2018-12-21 12:00:00,88.27,88.47,88.15,88.38,13247.0,79.1948,79.3743,79.0872,79.2935,13247.0
2018-12-21 12:05:00,88.4,88.43,88.19,88.3,12390.0,79.3115,79.3384,79.123,79.2217,12390.0
2018-12-21 12:10:00,88.3,88.3,88.1,88.19,28488.0,79.2217,79.2217,79.0423,79.123,28488.0
2018-12-21 12:15:00,88.17,88.25,88.11,88.15,17200.0,79.1051,79.1769,79.0513,79.0872,17200.0
2018-12-21 12:20:00,88.15,88.27,88.05,88.2,14210.0,79.0872,79.1948,78.9974,79.132,14210.0
2018-12-21 12:25:00,88.17,88.25,88.05,88.1,18511.0,79.1051,79.1769,78.9974,79.0423,18511.0
2018-12-21 12:30:00,88.11,88.19,87.89,88.11,30175.0,79.0513,79.123,78.8539,79.0513,30175.0
2018-12-21 12:35:00,88.15,88.27,88.06,88.22,16269.0,79.0872,79.1948,79.0064,79.15,16269.0
2018-12-21 12:40:00,88.23,88.33,88.13,88.2,9336.0,79.1589,79.2487,79.0692,79.132,9336.0
2018-12-21 12:45:00,88.21,88.49,88.21,88.28,42595.0,79.141,79.3922,79.141,79.2038,42595.0
2018-12-21 12:50:00,88.28,88.29,88.02,88.11,25783.0,79.2038,79.2128,78.9705,79.0513,25783.0
2018-12-21 12:55:00,88.14,88.19,87.97,88.01,44454.0,79.0782,79.123,78.9257,78.9616,44454.0
2018-12-21 13:00:00,88.04,88.17,87.99,88.04,35528.0,78.9885,79.1051,78.9436,78.9885,35528.0
2018-12-21 13:05:00,88.04,88.23,87.99,88.23,54062.0,78.9885,79.1589,78.9436,79.1589,54062.0
2018-12-21 13:10:00,88.23,88.28,88.03,88.05,21327.0,79.1589,79.2038,78.9795,78.9974,21327.0
2018-12-21 13:15:00,88.05,88.15,88.03,88.06,16734.0,78.9974,79.0872,78.9795,79.0064,16734.0
2018-12-21 13:20:00,88.06,88.22,87.97,88.15,18024.0,79.0064,79.15,78.9257,79.0872,18024.0
2018-12-21 13:25:00,88.17,88.27,88.1,88.16,11613.0,79.1051,79.1948,79.0423,79.0961,11613.0
2018-12-21 13:30:00,88.16,88.37,88.16,88.37,18921.0,79.0961,79.2845,79.0961,79.2845,18921.0
2018-12-21 13:35:00,88.39,88.45,88.3,88.45,15852.0,79.3025,79.3563,79.2217,79.3563,15852.0
2018-12-21 13:40:00,88.47,88.5,88.35,88.49,30415.0,79.3743,79.4012,79.2666,79.3922,30415.0
2018-12-21 13:45:00,88.46,88.53,88.39,88.45,15733.0,79.3653,79.4281,79.3025,79.3563,15733.0
2018-12-21 13:50:00,88.46,88.5,88.38,88.49,37515.0,79.3653,79.4012,79.2935,79.3922,37515.0
2018-12-21 13:55:00,88.5,88.52,88.44,88.48,21349.0,79.4012,79.4191,79.3473,79.3832,21349.0
2018-12-21 14:00:00,88.48,88.6,88.4,88.47,22702.0,79.3832,79.4909,79.3115,79.3743,22702.0
2018-12-21 14:05:00,88.47,88.56,88.44,88.47,13678.0,79.3743,79.455,79.3473,79.3743,13678.0
2018-12-21 14:10:00,88.48,88.56,88.33,88.4,30099.0,79.3832,79.455,79.2487,79.3115,30099.0
2018-12-21 14:15:00,88.38,88.58,88.35,88.56,15768.0,79.2935,79.4729,79.2666,79.455,15768.0
2018-12-21 14:20:00,88.57,88.71,88.52,88.64,15066.0,79.464,79.5896,79.4191,79.5268,15066.0
2018-12-21 14:25:00,88.58,88.66,88.52,88.59,32292.0,79.4729,79.5447,79.4191,79.4819,32292.0
2018-12-21 14:30:00,88.59,88.64,88.48,88.52,16831.0,79.4819,79.5268,79.3832,79.4191,16831.0
2018-12-21 14:35:00,88.54,88.6,88.53,88.55,19338.0,79.4371,79.4909,79.4281,79.446,19338.0
2018-12-21 14:40:00,88.56,88.61,88.49,88.54,24671.0,79.455,79.4999,79.3922,79.4371,24671.0
2018-12-21 14:45:00,88.55,88.6,88.5,88.53,26901.0,79.446,79.4909,79.4012,79.4281,26901.0
2018-12-21 14:50:00,88.53,88.73,88.49,88.52,18774.0,79.4281,79.6075,79.3922,79.4191,18774.0
2018-12-21 14:55:00,88.54,88.6,88.39,88.58,25268.0,79.4371,79.4909,79.3025,79.4729,25268.0
2018-12-21 15:00:00,88.57,88.77,88.57,88.72,32811.0,79.464,79.6434,79.464,79.5986,32811.0
2018-12-21 15:05:00,88.7,88.76,88.56,88.59,59898.0,79.5806,79.6344,79.455,79.4819,59898.0
2018-12-21 15:10:00,88.57,88.57,88.38,88.44,50311.0,79.464,79.464,79.2935,79.3473,50311.0
2018-12-21 15:15:00,88.45,88.51,88.35,88.45,46598.0,79.3563,79.4101,79.2666,79.3563,46598.0
2018-12-21 15:20:00,88.45,88.51,88.27,88.31,36897.0,79.3563,79.4101,79.1948,79.2307,36897.0
2018-12-21 15:25:00,88.29,88.29,88.06,88.06,27779.0,79.2128,79.2128,79.0064,79.0064,27779.0
2018-12-21 15:30:00,88.06,88.38,88.06,88.35,51442.0,79.0064,79.2935,79.0064,79.2666,51442.0
2018-12-21 15:35:00,88.34,88.36,87.8,87.82,49302.0,79.2576,79.2756,78.7731,78.7911,49302.0
2018-12-21 15:40:00,87.79,88.05,87.77,87.99,43278.0,78.7642,78.9974,78.7462,78.9436,43278.0
2018-12-21 15:45:00,88.0,88.35,87.98,88.23,75090.0,78.9526,79.2666,78.9346,79.1589,75090.0
2018-12-21 15:50:00,88.23,88.3,88.08,88.12,89588.0,79.1589,79.2217,79.0244,79.0602,89588.0
2018-12-21 15:55:00,88.12,88.27,88.0,88.0,176490.0,79.0602,79.1948,78.9526,78.9526,176490.0
2018-12-24 09:30:00,87.59,87.59,86.81,86.94,40971.0,78.5847,78.5847,77.8849,78.0016,40971.0
2018-12-24 09:35:00,86.85,86.98,86.37,86.82,39598.0,77.9208,78.0374,77.4902,77.8939,39598.0
2018-12-24 09:40:00,86.86,86.99,86.61,86.76,18312.0,77.9298,78.0464,77.7055,77.8401,18312.0
2018-12-24 09:45:00,86.71,86.81,86.54,86.75,14941.0,77.7952,77.8849,77.6427,77.8311,14941.0
2018-12-24 09:50:00,86.7,86.9,86.43,86.51,13410.0,77.7862,77.9657,77.544,77.6158,13410.0
2018-12-24 09:55:00,86.5,86.66,86.46,86.51,15745.0,77.6068,77.7503,77.5709,77.6158,15745.0
2018-12-24 10:00:00,86.53,86.53,85.83,85.92,26066.0,77.6337,77.6337,77.0057,77.0864,26066.0
2018-12-24 10:05:00,85.92,85.93,85.18,85.18,43199.0,77.0864,77.0954,76.4225,76.4225,43199.0
2018-12-24 10:10:00,85.2,85.59,85.19,85.58,22242.0,76.4405,76.7904,76.4315,76.7814,22242.0
2018-12-24 10:15:00,85.52,85.52,85.16,85.26,25923.0,76.7276,76.7276,76.4046,76.4943,25923.0
2018-12-24 10:20:00,85.29,85.5,85.19,85.4,47989.0,76.5212,76.7096,76.4315,76.6199,47989.0
2018-12-24 10:25:00,85.34,85.65,85.29,85.52,30931.0,76.5661,76.8442,76.5212,76.7276,30931.0
2018-12-24 10:30:00,85.53,85.72,85.51,85.56,20622.0,76.7365,76.907,76.7186,76.7634,20622.0
2018-12-24 10:35:00,85.56,85.61,85.43,85.54,8012.0,76.7634,76.8083,76.6468,76.7455,8012.0
2018-12-24 10:40:00,85.57,85.92,85.57,85.78,32813.0,76.7724,77.0864,76.7724,76.9608,32813.0
2018-12-24 10:45:00,85.8,85.84,85.54,85.69,23397.0,76.9788,77.0147,76.7455,76.8801,23397.0
2018-12-24 10:50:00,85.64,85.9,85.61,85.82,44130.0,76.8352,77.0685,76.8083,76.9967,44130.0
2018-12-24 10:55:00,85.79,85.85,85.6,85.68,22555.0,76.9698,77.0236,76.7993,76.8711,22555.0
2018-12-24 11:00:00,85.72,85.72,84.87,84.87,28463.0,76.907,76.907,76.1444,76.1444,28463.0
2018-12-24 11:05:00,84.92,84.92,84.68,84.78,29429.0,76.1892,76.1892,75.9739,76.0636,29429.0
2018-12-24 11:10:00,84.81,84.94,84.63,84.87,20861.0,76.0905,76.2072,75.9291,76.1444,20861.0
2018-12-24 11:15:00,84.9,84.93,84.59,84.65,13127.0,76.1713,76.1982,75.8932,75.947,13127.0
2018-12-24 11:20:00,84.71,84.76,84.59,84.61,11041.0,76.0008,76.0457,75.8932,75.9111,11041.0
2018-12-24 11:25:00,84.56,84.6,84.39,84.44,27958.0,75.8663,75.9021,75.7137,75.7586,27958.0
2018-12-24 11:30:00,84.43,84.6,84.39,84.57,11235.0,75.7496,75.9021,75.7137,75.8752,11235.0
2018-12-24 11:35:00,84.55,84.55,84.33,84.42,5683.0,75.8573,75.8573,75.6599,75.7406,5683.0
2018-12-24 11:40:00,84.47,84.58,84.32,84.39,14708.0,75.7855,75.8842,75.6509,75.7137,14708.0
2018-12-24 11:45:00,84.4,84.4,84.13,84.15,15122.0,75.7227,75.7227,75.4805,75.4984,15122.0
2018-12-24 11:50:00,84.15,84.26,84.03,84.26,13305.0,75.4984,75.5971,75.3907,75.5971,13305.0
2018-12-24 11:55:00,84.23,84.41,84.15,84.18,15487.0,75.5702,75.7317,75.4984,75.5253,15487.0
2018-12-24 12:00:00,84.21,84.37,84.2,84.29,12605.0,75.5522,75.6958,75.5433,75.624,12605.0
2018-12-24 12:05:00,84.26,84.32,84.14,84.15,11904.0,75.5971,75.6509,75.4894,75.4984,11904.0
2018-12-24 12:10:00,84.13,84.22,84.01,84.14,15128.0,75.4805,75.5612,75.3728,75.4894,15128.0
2018-12-24 12:15:00,84.13,84.21,84.04,84.11,14970.0,75.4805,75.5522,75.3997,75.4625,14970.0
2018-12-24 12:20:00,84.1,84.13,84.01,84.08,14589.0,75.4535,75.4805,75.3728,75.4356,14589.0
2018-12-24 12:25:00,84.05,84.23,84.01,84.08,17388.0,75.4087,75.5702,75.3728,75.4356,17388.0
2018-12-24 12:30:00,84.08,84.22,84.03,84.11,18326.0,75.4356,75.5612,75.3907,75.4625,18326.0
2018-12-24 12:35:00,84.14,84.32,84.08,84.29,21986.0,75.4894,75.6509,75.4356,75.624,21986.0
2018-12-24 12:40:00,84.26,84.37,84.19,84.24,27126.0,75.5971,75.6958,75.5343,75.5792,27126.0
2018-12-24 12:45:00,84.24,84.24,84.03,84.07,54662.0,75.5792,75.5792,75.3907,75.4266,54662.0
2018-12-24 12:50:00,84.07,84.1,83.93,84.02,35803.0,75.4266,75.4535,75.301,75.3818,35803.0
2018-12-24 12:55:00,83.98,83.98,83.68,83.75,70057.0,75.3459,75.3459,75.0767,75.1395,70057.0
2018-12-26 09:30:00,84.0,84.64,84.0,84.64,33012.0,75.3638,75.938,75.3638,75.938,33012.0
2018-12-26 09:35:00,84.51,84.57,84.12,84.31,15615.0,75.8214,75.8752,75.4715,75.642,15615.0
2018-12-26 09:40:00,84.31,84.46,84.27,84.28,12219.0,75.642,75.7765,75.6061,75.615,12219.0
2018-12-26 09:45:00,84.32,84.46,84.24,84.43,7253.0,75.6509,75.7765,75.5792,75.7496,7253.0
2018-12-26 09:50:00,84.43,84.49,84.28,84.47,6864.0,75.7496,75.8034,75.615,75.7855,6864.0
2018-12-26 09:55:00,84.44,84.44,83.78,83.78,9541.0,75.7586,75.7586,75.1664,75.1664,9541.0
2018-12-26 10:00:00,83.76,84.07,83.75,83.9,13520.0,75.1485,75.4266,75.1395,75.2741,13520.0
2018-12-26 10:05:00,83.9,84.09,83.79,84.09,12305.0,75.2741,75.4446,75.1754,75.4446,12305.0
2018-12-26 10:10:00,84.11,84.11,83.73,83.77,10841.0,75.4625,75.4625,75.1216,75.1575,10841.0
2018-12-26 10:15:00,83.7,83.81,83.48,83.73,20925.0,75.0947,75.1934,74.8973,75.1216,20925.0
2018-12-26 10:20:00,83.65,84.03,83.64,83.92,8064.0,75.0498,75.3907,75.0408,75.2921,8064.0
2018-12-26 10:25:00,83.92,84.02,83.63,83.63,9434.0,75.2921,75.3818,75.0319,75.0319,9434.0
2018-12-26 10:30:00,83.64,83.85,83.63,83.74,13026.0,75.0408,75.2292,75.0319,75.1306,13026.0
2018-12-26 10:35:00,83.69,83.8,83.6,83.67,7676.0,75.0857,75.1844,75.005,75.0678,7676.0
2018-12-26 10:40:00,83.7,83.82,83.69,83.8,6310.0,75.0947,75.2023,75.0857,75.1844,6310.0
2018-12-26 10:45:00,83.79,83.97,83.79,83.96,19833.0,75.1754,75.3369,75.1754,75.3279,19833.0
2018-12-26 10:50:00,83.99,84.09,83.63,83.69,57541.0,75.3549,75.4446,75.0319,75.0857,57541.0
2018-12-26 10:55:00,83.68,83.85,83.64,83.64,12808.0,75.0767,75.2292,75.0408,75.0408,12808.0
2018-12-26 11:00:00,83.68,83.81,83.61,83.78,40342.0,75.0767,75.1934,75.0139,75.1664,40342.0
2018-12-26 11:05:00,83.81,83.84,83.63,83.71,13210.0,75.1934,75.2203,75.0319,75.1036,13210.0
2018-12-26 11:10:00,83.71,83.76,83.66,83.76,8791.0,75.1036,75.1485,75.0588,75.1485,8791.0
2018-12-26 11:15:00,83.79,84.13,83.79,84.06,9067.0,75.1754,75.4805,75.1754,75.4177,9067.0
2018-12-26 11:20:00,84.02,84.02,83.79,83.82,4374.0,75.3818,75.3818,75.1754,75.2023,4374.0
2018-12-26 11:25:00,83.86,83.96,83.82,83.96,4959.0,75.2382,75.3279,75.2023,75.3279,4959.0
2018-12-26 11:30:00,83.96,83.97,83.86,83.86,6608.0,75.3279,75.3369,75.2382,75.2382,6608.0
2018-12-26 11:35:00,83.84,84.04,83.78,84.04,15083.0,75.2203,75.3997,75.1664,75.3997,15083.0
2018-12-26 11:40:00,84.04,84.12,83.99,84.09,12607.0,75.3997,75.4715,75.3549,75.4446,12607.0
2018-12-26 11:45:00,84.08,84.13,83.99,84.12,8096.0,75.4356,75.4805,75.3549,75.4715,8096.0
2018-12-26 11:50:00,84.12,84.12,84.01,84.06,21345.0,75.4715,75.4715,75.3728,75.4177,21345.0
2018-12-26 11:55:00,84.08,84.24,84.07,84.22,17051.0,75.4356,75.5792,75.4266,75.5612,17051.0
2018-12-26 12:00:00,84.24,84.29,84.17,84.21,11954.0,75.5792,75.624,75.5163,75.5522,11954.0
2018-12-26 12:05:00,84.23,84.36,84.23,84.36,7710.0,75.5702,75.6868,75.5702,75.6868,7710.0
2018-12-26 12:10:00,84.33,84.74,84.33,84.71,8635.0,75.6599,76.0277,75.6599,76.0008,8635.0
2018-12-26 12:15:00,84.67,84.68,84.4,84.41,6868.0,75.9649,75.9739,75.7227,75.7317,6868.0
2018-12-26 12:20:00,84.48,84.61,84.46,84.56,6961.0,75.7945,75.9111,75.7765,75.8663,6961.0
2018-12-26 12:25:00,84.65,84.7,84.49,84.55,6824.0,75.947,75.9919,75.8034,75.8573,6824.0
2018-12-26 12:30:00,84.55,84.57,84.39,84.49,9024.0,75.8573,75.8752,75.7137,75.8034,9024.0
2018-12-26 12:35:00,84.63,84.71,84.5,84.54,12236.0,75.9291,76.0008,75.8124,75.8483,12236.0
2018-12-26 12:40:00,84.6,84.83,84.59,84.83,6592.0,75.9021,76.1085,75.8932,76.1085,6592.0
2018-12-26 12:45:00,84.84,85.0,84.81,84.81,7188.0,76.1175,76.261,76.0905,76.0905,7188.0
2018-12-26 12:50:00,84.85,84.97,84.79,84.93,7854.0,76.1264,76.2341,76.0726,76.1982,7854.0
2018-12-26 12:55:00,84.98,85.07,84.93,85.02,10427.0,76.2431,76.3238,76.1982,76.279,10427.0
2018-12-26 13:00:00,85.07,85.08,84.76,84.76,11336.0,76.3238,76.3328,76.0457,76.0457,11336.0
2018-12-26 13:05:00,84.73,84.73,84.57,84.65,4460.0,76.0188,76.0188,75.8752,75.947,4460.0
2018-12-26 13:10:00,84.67,84.72,84.47,84.52,7024.0,75.9649,76.0098,75.7855,75.8304,7024.0
2018-12-26 13:15:00,84.49,84.54,84.4,84.42,7742.0,75.8034,75.8483,75.7227,75.7406,7742.0
2018-12-26 13:20:00,84.42,84.67,84.4,84.61,4838.0,75.7406,75.9649,75.7227,75.9111,4838.0
2018-12-26 13:25:00,84.56,84.74,84.54,84.67,5830.0,75.8663,76.0277,75.8483,75.9649,5830.0
2018-12-26 13:30:00,84.67,84.8,84.67,84.73,5508.0,75.9649,76.0816,75.9649,76.0188,5508.0
2018-12-26 13:35:00,84.67,84.82,84.67,84.82,8620.0,75.9649,76.0995,75.9649,76.0995,8620.0
2018-12-26 13:40:00,84.8,84.9,84.76,84.77,3430.0,76.0816,76.1713,76.0457,76.0547,3430.0
2018-12-26 13:45:00,84.83,84.97,84.8,84.94,21955.0,76.1085,76.2341,76.0816,76.2072,21955.0
2018-12-26 13:50:00,84.95,85.24,84.91,85.24,11618.0,76.2162,76.4763,76.1803,76.4763,11618.0
2018-12-26 13:55:00,85.28,85.34,85.22,85.29,7602.0,76.5122,76.5661,76.4584,76.5212,7602.0
2018-12-26 14:00:00,85.24,85.26,85.15,85.19,4115.0,76.4763,76.4943,76.3956,76.4315,4115.0
2018-12-26 14:05:00,85.17,85.17,85.09,85.17,4695.0,76.4135,76.4135,76.3418,76.4135,4695.0
2018-12-26 14:10:00,85.2,85.24,85.14,85.14,4769.0,76.4405,76.4763,76.3866,76.3866,4769.0
2018-12-26 14:15:00,85.15,85.24,84.93,84.95,11485.0,76.3956,76.4763,76.1982,76.2162,11485.0
2018-12-26 14:20:00,84.99,85.01,84.86,84.97,8656.0,76.252,76.27,76.1354,76.2341,8656.0
2018-12-26 14:25:00,84.9,84.93,84.78,84.9,10956.0,76.1713,76.1982,76.0636,76.1713,10956.0
2018-12-26 14:30:00,84.9,85.19,84.9,85.14,12380.0,76.1713,76.4315,76.1713,76.3866,12380.0
2018-12-26 14:35:00,85.13,85.17,85.06,85.16,4655.0,76.3776,76.4135,76.3148,76.4046,4655.0
2018-12-26 14:40:00,85.16,85.19,85.01,85.13,16568.0,76.4046,76.4315,76.27,76.3776,16568.0
2018-12-26 14:45:00,85.14,85.15,84.99,84.99,6528.0,76.3866,76.3956,76.252,76.252,6528.0
2018-12-26 14:50:00,85.0,85.25,84.99,85.24,5540.0,76.261,76.4853,76.252,76.4763,5540.0
2018-12-26 14:55:00,85.24,85.38,85.14,85.38,9299.0,76.4763,76.6019,76.3866,76.6019,9299.0
2018-12-26 15:00:00,85.36,85.4,85.3,85.39,5983.0,76.584,76.6199,76.5302,76.6109,5983.0
2018-12-26 15:05:00,85.37,85.53,85.37,85.46,7962.0,76.593,76.7365,76.593,76.6737,7962.0
2018-12-26 15:10:00,85.43,85.57,85.43,85.55,6535.0,76.6468,76.7724,76.6468,76.7545,6535.0
2018-12-26 15:15:00,85.55,85.65,85.54,85.57,7198.0,76.7545,76.8442,76.7455,76.7724,7198.0
2018-12-26 15:20:00,85.56,85.74,85.56,85.74,8833.0,76.7634,76.9249,76.7634,76.9249,8833.0
2018-12-26 15:25:00,85.72,85.86,85.7,85.86,13306.0,76.907,77.0326,76.889,77.0326,13306.0
2018-12-26 15:30:00,85.83,86.0,85.8,85.96,16283.0,77.0057,77.1582,76.9788,77.1223,16283.0
2018-12-26 15:35:00,85.92,86.26,85.91,86.25,16753.0,77.0864,77.3915,77.0775,77.3825,16753.0
2018-12-26 15:40:00,86.23,86.59,86.14,86.54,20404.0,77.3646,77.6875,77.2838,77.6427,20404.0
2018-12-26 15:45:00,86.57,86.71,86.42,86.49,28555.0,77.6696,77.7952,77.535,77.5978,28555.0
2018-12-26 15:50:00,86.5,86.83,86.46,86.83,38918.0,77.6068,77.9029,77.5709,77.9029,38918.0
2018-12-26 15:55:00,86.85,86.94,86.79,86.92,88924.0,77.9208,78.0016,77.867,77.9836,88924.0
2018-12-27 09:30:00,86.3,86.3,86.04,86.11,31758.0,77.4274,77.4274,77.1941,77.2569,31758.0
2018-12-27 09:35:00,86.24,86.3,86.13,86.16,7457.0,77.3735,77.4274,77.2748,77.3018,7457.0
2018-12-27 09:40:00,86.16,86.23,85.91,85.93,8950.0,77.3018,77.3646,77.0775,77.0954,8950.0
2018-12-27 09:45:00,85.95,86.0,85.63,85.63,6612.0,77.1133,77.1582,76.8262,76.8262,6612.0
2018-12-27 09:50:00,85.59,85.68,85.43,85.48,9415.0,76.7904,76.8711,76.6468,76.6917,9415.0
2018-12-27 09:55:00,85.48,85.54,85.36,85.51,40843.0,76.6917,76.7455,76.584,76.7186,40843.0
2018-12-27 10:00:00,85.51,85.95,85.49,85.8,63762.0,76.7186,77.1133,76.7006,76.9788,63762.0
2018-12-27 10:05:00,85.79,86.0,85.61,85.61,17161.0,76.9698,77.1582,76.8083,76.8083,17161.0
2018-12-27 10:10:00,85.61,85.62,85.4,85.42,8740.0,76.8083,76.8173,76.6199,76.6378,8740.0
2018-12-27 10:15:00,85.48,85.79,85.43,85.58,15565.0,76.6917,76.9698,76.6468,76.7814,15565.0
2018-12-27 10:20:00,85.55,85.65,85.43,85.58,7892.0,76.7545,76.8442,76.6468,76.7814,7892.0
2018-12-27 10:25:00,85.58,85.83,85.53,85.8,20218.0,76.7814,77.0057,76.7365,76.9788,20218.0
2018-12-27 10:30:00,85.77,86.28,85.65,86.24,19088.0,76.9518,77.4094,76.8442,77.3735,19088.0
2018-12-27 10:35:00,86.24,86.31,86.15,86.19,30447.0,77.3735,77.4363,77.2928,77.3287,30447.0
2018-12-27 10:40:00,86.23,86.55,86.18,86.45,16475.0,77.3646,77.6517,77.3197,77.5619,16475.0
2018-12-27 10:45:00,86.42,86.51,86.33,86.5,11338.0,77.535,77.6158,77.4543,77.6068,11338.0
2018-12-27 10:50:00,86.48,86.57,86.12,86.12,31047.0,77.5889,77.6696,77.2659,77.2659,31047.0
2018-12-27 10:55:00,86.14,86.25,86.07,86.21,60592.0,77.2838,77.3825,77.221,77.3466,60592.0
2018-12-27 11:00:00,86.18,86.18,85.88,85.95,10414.0,77.3197,77.3197,77.0505,77.1133,10414.0
2018-12-27 11:05:00,85.94,85.94,85.8,85.89,9393.0,77.1044,77.1044,76.9788,77.0595,9393.0
2018-12-27 11:10:00,85.87,85.9,85.74,85.74,8149.0,77.0416,77.0685,76.9249,76.9249,8149.0
2018-12-27 11:15:00,85.79,85.93,85.76,85.93,10808.0,76.9698,77.0954,76.9429,77.0954,10808.0
2018-12-27 11:20:00,85.93,86.11,85.88,86.08,7345.0,77.0954,77.2569,77.0505,77.23,7345.0
2018-12-27 11:25:00,86.09,86.35,86.08,86.32,9586.0,77.239,77.4722,77.23,77.4453,9586.0
2018-12-27 11:30:00,86.34,86.51,86.33,86.36,9494.0,77.4632,77.6158,77.4543,77.4812,9494.0
2018-12-27 11:35:00,86.38,86.38,86.22,86.23,14291.0,77.4991,77.4991,77.3556,77.3646,14291.0
2018-12-27 11:40:00,86.2,86.21,86.01,86.11,9545.0,77.3376,77.3466,77.1672,77.2569,9545.0
2018-12-27 11:45:00,86.08,86.14,86.03,86.07,5215.0,77.23,77.2838,77.1851,77.221,5215.0
2018-12-27 11:50:00,86.06,86.21,86.06,86.2,6415.0,77.212,77.3466,77.212,77.3376,6415.0
2018-12-27 11:55:00,86.18,86.4,86.13,86.3,8364.0,77.3197,77.5171,77.2748,77.4274,8364.0
2018-12-27 12:00:00,86.29,86.29,86.16,86.17,3094.0,77.4184,77.4184,77.3018,77.3107,3094.0
2018-12-27 12:05:00,86.18,86.32,86.15,86.28,7136.0,77.3197,77.4453,77.2928,77.4094,7136.0
2018-12-27 12:10:00,86.31,86.4,86.27,86.33,6804.0,77.4363,77.5171,77.4004,77.4543,6804.0
2018-12-27 12:15:00,86.33,86.48,86.33,86.43,9058.0,77.4543,77.5889,77.4543,77.544,9058.0
2018-12-27 12:20:00,86.42,86.52,86.39,86.52,7247.0,77.535,77.6247,77.5081,77.6247,7247.0
2018-12-27 12:25:00,86.53,86.54,86.04,86.18,12323.0,77.6337,77.6427,77.1941,77.3197,12323.0
2018-12-27 12:30:00,86.17,86.24,86.09,86.24,4961.0,77.3107,77.3735,77.239,77.3735,4961.0
2018-12-27 12:35:00,86.22,86.29,86.08,86.17,5901.0,77.3556,77.4184,77.23,77.3107,5901.0
2018-12-27 12:40:00,86.17,86.21,85.99,86.07,5646.0,77.3107,77.3466,77.1492,77.221,5646.0
2018-12-27 12:45:00,86.08,86.29,86.08,86.18,7236.0,77.23,77.4184,77.23,77.3197,7236.0
2018-12-27 12:50:00,86.15,86.38,86.14,86.38,3100.0,77.2928,77.4991,77.2838,77.4991,3100.0
2018-12-27 12:55:00,86.43,86.43,86.26,86.36,12790.0,77.544,77.544,77.3915,77.4812,12790.0
2018-12-27 13:00:00,86.35,86.39,86.24,86.27,8156.0,77.4722,77.5081,77.3735,77.4004,8156.0
2018-12-27 13:05:00,86.31,86.45,86.3,86.41,7657.0,77.4363,77.5619,77.4274,77.5261,7657.0
2018-12-27 13:10:00,86.41,86.48,86.33,86.42,19424.0,77.5261,77.5889,77.4543,77.535,19424.0
2018-12-27 13:15:00,86.42,86.46,86.35,86.35,5875.0,77.535,77.5709,77.4722,77.4722,5875.0
2018-12-27 13:20:00,86.3,86.32,86.22,86.28,29448.0,77.4274,77.4453,77.3556,77.4094,29448.0
2018-12-27 13:25:00,86.28,86.36,86.15,86.15,4156.0,77.4094,77.4812,77.2928,77.2928,4156.0
2018-12-27 13:30:00,86.16,86.26,86.1,86.23,4350.0,77.3018,77.3915,77.2479,77.3646,4350.0
2018-12-27 13:35:00,86.2,86.21,86.0,86.0,12575.0,77.3376,77.3466,77.1582,77.1582,12575.0
2018-12-27 13:40:00,85.99,86.08,85.97,86.06,7524.0,77.1492,77.23,77.1313,77.212,7524.0
2018-12-27 13:45:00,86.09,86.13,85.83,85.84,6492.0,77.239,77.2748,77.0057,77.0147,6492.0
2018-12-27 13:50:00,85.83,85.88,85.71,85.73,7954.0,77.0057,77.0505,76.898,76.916,7954.0
2018-12-27 13:55:00,85.76,85.85,85.76,85.83,4200.0,76.9429,77.0236,76.9429,77.0057,4200.0
2018-12-27 14:00:00,85.81,85.83,85.64,85.83,15736.0,76.9877,77.0057,76.8352,77.0057,15736.0
2018-12-27 14:05:00,85.86,85.91,85.66,85.67,11766.0,77.0326,77.0775,76.8532,76.8621,11766.0
2018-12-27 14:10:00,85.59,85.61,85.52,85.53,6270.0,76.7904,76.8083,76.7276,76.7365,6270.0
2018-12-27 14:15:00,85.53,85.53,85.3,85.37,9975.0,76.7365,76.7365,76.5302,76.593,9975.0
2018-12-27 14:20:00,85.35,85.46,85.33,85.41,6330.0,76.575,76.6737,76.5571,76.6289,6330.0
2018-12-27 14:25:00,85.4,85.48,85.34,85.44,6275.0,76.6199,76.6917,76.5661,76.6558,6275.0
2018-12-27 14:30:00,85.45,85.48,85.36,85.45,5526.0,76.6647,76.6917,76.584,76.6647,5526.0
2018-12-27 14:35:00,85.45,85.6,85.43,85.57,7245.0,76.6647,76.7993,76.6468,76.7724,7245.0
2018-12-27 14:40:00,85.58,85.99,85.56,85.99,15651.0,76.7814,77.1492,76.7634,77.1492,15651.0
2018-12-27 14:45:00,85.99,86.04,85.82,85.91,6644.0,77.1492,77.1941,76.9967,77.0775,6644.0
2018-12-27 14:50:00,85.92,86.25,85.82,86.15,10257.0,77.0864,77.3825,76.9967,77.2928,10257.0
2018-12-27 14:55:00,86.14,86.24,86.09,86.24,6672.0,77.2838,77.3735,77.239,77.3735,6672.0
2018-12-27 15:00:00,86.27,86.27,85.99,86.11,6679.0,77.4004,77.4004,77.1492,77.2569,6679.0
2018-12-27 15:05:00,86.08,86.23,85.98,86.16,9577.0,77.23,77.3646,77.1403,77.3018,9577.0
2018-12-27 15:10:00,86.13,86.57,86.07,86.57,16579.0,77.2748,77.6696,77.221,77.6696,16579.0
2018-12-27 15:15:00,86.52,86.52,86.41,86.48,3925.0,77.6247,77.6247,77.5261,77.5889,3925.0
2018-12-27 15:20:00,86.46,86.81,86.46,86.81,10873.0,77.5709,77.8849,77.5709,77.8849,10873.0
2018-12-27 15:25:00,86.83,87.11,86.75,86.99,10428.0,77.9029,78.1541,77.8311,78.0464,10428.0
2018-12-27 15:30:00,87.06,87.29,86.87,87.18,14647.0,78.1092,78.3156,77.9388,78.2169,14647.0
2018-12-27 15:35:00,87.16,87.43,87.16,87.41,18556.0,78.1989,78.4412,78.1989,78.4232,18556.0
2018-12-27 15:40:00,87.4,87.9,87.37,87.79,31134.0,78.4143,78.8629,78.3874,78.7642,31134.0
2018-12-27 15:45:00,87.79,87.81,87.54,87.72,28677.0,78.7642,78.7821,78.5399,78.7014,28677.0
2018-12-27 15:50:00,87.68,87.71,87.36,87.46,22706.0,78.6655,78.6924,78.3784,78.4681,22706.0
2018-12-27 15:55:00,87.46,88.13,87.46,88.1,120418.0,78.4681,79.0692,78.4681,79.0423,120418.0
2018-12-28 09:30:00,88.5,89.37,88.36,88.79,74194.0,79.4012,80.1817,79.2756,79.6614,74194.0
2018-12-28 09:35:00,88.77,88.92,88.58,88.67,12381.0,79.6434,79.778,79.4729,79.5537,12381.0
2018-12-28 09:40:00,88.67,88.91,88.58,88.78,8573.0,79.5537,79.769,79.4729,79.6524,8573.0
2018-12-28 09:45:00,88.77,88.79,88.51,88.51,10972.0,79.6434,79.6614,79.4101,79.4101,10972.0
2018-12-28 09:50:00,88.58,88.76,88.46,88.61,16120.0,79.4729,79.6344,79.3653,79.4999,16120.0
2018-12-28 09:55:00,88.72,88.75,88.54,88.71,14702.0,79.5986,79.6255,79.4371,79.5896,14702.0
2018-12-28 10:00:00,88.75,88.91,88.5,88.5,24105.0,79.6255,79.769,79.4012,79.4012,24105.0
2018-12-28 10:05:00,88.55,88.76,88.45,88.45,8984.0,79.446,79.6344,79.3563,79.3563,8984.0
2018-12-28 10:10:00,88.46,88.46,88.22,88.34,8504.0,79.3653,79.3653,79.15,79.2576,8504.0
2018-12-28 10:15:00,88.4,88.6,88.32,88.44,10416.0,79.3115,79.4909,79.2397,79.3473,10416.0
2018-12-28 10:20:00,88.37,88.51,88.32,88.32,8535.0,79.2845,79.4101,79.2397,79.2397,8535.0
2018-12-28 10:25:00,88.28,88.44,88.16,88.17,6880.0,79.2038,79.3473,79.0961,79.1051,6880.0
2018-12-28 10:30:00,88.21,88.24,87.93,87.99,10220.0,79.141,79.1679,78.8898,78.9436,10220.0
2018-12-28 10:35:00,87.92,87.94,87.62,87.76,9807.0,78.8808,78.8987,78.6116,78.7373,9807.0
2018-12-28 10:40:00,87.78,87.98,87.75,87.79,5931.0,78.7552,78.9346,78.7283,78.7642,5931.0
2018-12-28 10:45:00,87.76,87.95,87.69,87.91,10132.0,78.7373,78.9077,78.6745,78.8718,10132.0
2018-12-28 10:50:00,87.91,88.17,87.84,87.95,9520.0,78.8718,79.1051,78.809,78.9077,9520.0
2018-12-28 10:55:00,87.92,87.99,87.82,87.82,6020.0,78.8808,78.9436,78.7911,78.7911,6020.0
2018-12-28 11:00:00,87.85,87.85,87.72,87.73,4392.0,78.818,78.818,78.7014,78.7103,4392.0
2018-12-28 11:05:00,87.78,87.96,87.74,87.93,9114.0,78.7552,78.9167,78.7193,78.8898,9114.0
2018-12-28 11:10:00,87.97,88.01,87.78,87.82,9201.0,78.9257,78.9616,78.7552,78.7911,9201.0
2018-12-28 11:15:00,87.8,88.02,87.77,87.82,11203.0,78.7731,78.9705,78.7462,78.7911,11203.0
2018-12-28 11:20:00,87.83,87.84,87.5,87.66,10332.0,78.8001,78.809,78.504,78.6475,10332.0
2018-12-28 11:25:00,87.65,87.75,87.58,87.73,9952.0,78.6386,78.7283,78.5758,78.7103,9952.0
2018-12-28 11:30:00,87.75,87.88,87.67,87.77,5906.0,78.7283,78.8449,78.6565,78.7462,5906.0
2018-12-28 11:35:00,87.74,87.98,87.7,87.92,8722.0,78.7193,78.9346,78.6834,78.8808,8722.0
2018-12-28 11:40:00,87.93,87.93,87.7,87.7,5834.0,78.8898,78.8898,78.6834,78.6834,5834.0
2018-12-28 11:45:00,87.66,87.72,87.5,87.51,8346.0,78.6475,78.7014,78.504,78.513,8346.0
2018-12-28 11:50:00,87.56,87.72,87.5,87.66,7000.0,78.5578,78.7014,78.504,78.6475,7000.0
2018-12-28 11:55:00,87.67,87.85,87.67,87.82,6600.0,78.6565,78.818,78.6565,78.7911,6600.0
2018-12-28 12:00:00,87.78,87.94,87.74,87.92,4887.0,78.7552,78.8987,78.7193,78.8808,4887.0
2018-12-28 12:05:00,87.89,88.01,87.89,87.92,5515.0,78.8539,78.9616,78.8539,78.8808,5515.0
2018-12-28 12:10:00,87.9,87.92,87.8,87.85,8625.0,78.8629,78.8808,78.7731,78.818,8625.0
2018-12-28 12:15:00,87.83,87.87,87.66,87.72,8362.0,78.8001,78.8359,78.6475,78.7014,8362.0
2018-12-28 12:20:00,87.72,87.95,87.72,87.91,11804.0,78.7014,78.9077,78.7014,78.8718,11804.0
2018-12-28 12:25:00,87.89,87.94,87.78,87.94,9479.0,78.8539,78.8987,78.7552,78.8987,9479.0
2018-12-28 12:30:00,88.02,88.12,88.02,88.1,4035.0,78.9705,79.0602,78.9705,79.0423,4035.0
2018-12-28 12:35:00,88.15,88.24,88.08,88.23,8702.0,79.0872,79.1679,79.0244,79.1589,8702.0
2018-12-28 12:40:00,88.24,88.34,88.21,88.26,7598.0,79.1679,79.2576,79.141,79.1858,7598.0
2018-12-28 12:45:00,88.23,88.36,88.11,88.15,16948.0,79.1589,79.2756,79.0513,79.0872,16948.0
2018-12-28 12:50:00,88.15,88.3,87.99,88.22,6654.0,79.0872,79.2217,78.9436,79.15,6654.0
2018-12-28 12:55:00,88.22,88.22,87.99,88.0,4298.0,79.15,79.15,78.9436,78.9526,4298.0
2018-12-28 13:00:00,87.99,88.11,87.99,88.11,4780.0,78.9436,79.0513,78.9436,79.0513,4780.0
2018-12-28 13:05:00,88.05,88.21,88.02,88.21,6533.0,78.9974,79.141,78.9705,79.141,6533.0
2018-12-28 13:10:00,88.22,88.32,88.19,88.31,5327.0,79.15,79.2397,79.123,79.2307,5327.0
2018-12-28 13:15:00,88.33,88.38,88.09,88.09,5418.0,79.2487,79.2935,79.0333,79.0333,5418.0
2018-12-28 13:20:00,88.07,88.07,87.86,87.86,6167.0,79.0154,79.0154,78.827,78.827,6167.0
2018-12-28 13:25:00,87.91,88.1,87.88,88.05,8109.0,78.8718,79.0423,78.8449,78.9974,8109.0
2018-12-28 13:30:00,88.09,88.09,87.99,88.05,8036.0,79.0333,79.0333,78.9436,78.9974,8036.0
2018-12-28 13:35:00,88.04,88.16,88.04,88.16,3694.0,78.9885,79.0961,78.9885,79.0961,3694.0
2018-12-28 13:40:00,88.14,88.14,88.0,88.0,4478.0,79.0782,79.0782,78.9526,78.9526,4478.0
2018-12-28 13:45:00,87.99,88.24,87.99,88.2,3415.0,78.9436,79.1679,78.9436,79.132,3415.0
2018-12-28 13:50:00,88.18,88.36,88.13,88.15,6571.0,79.1141,79.2756,79.0692,79.0872,6571.0
2018-12-28 13:55:00,88.14,88.2,88.06,88.13,10461.0,79.0782,79.132,79.0064,79.0692,10461.0
2018-12-28 14:00:00,88.13,88.36,88.12,88.24,17096.0,79.0692,79.2756,79.0602,79.1679,17096.0
2018-12-28 14:05:00,88.25,88.41,88.25,88.32,21036.0,79.1769,79.3204,79.1769,79.2397,21036.0
2018-12-28 14:10:00,88.34,88.47,88.27,88.38,19062.0,79.2576,79.3743,79.1948,79.2935,19062.0
2018-12-28 14:15:00,88.37,88.52,88.36,88.36,17309.0,79.2845,79.4191,79.2756,79.2756,17309.0
2018-12-28 14:20:00,88.36,88.44,88.27,88.38,12704.0,79.2756,79.3473,79.1948,79.2935,12704.0
2018-12-28 14:25:00,88.39,88.43,88.31,88.31,11012.0,79.3025,79.3384,79.2307,79.2307,11012.0
2018-12-28 14:30:00,88.36,88.55,88.3,88.54,14650.0,79.2756,79.446,79.2217,79.4371,14650.0
2018-12-28 14:35:00,88.52,88.74,88.52,88.72,16873.0,79.4191,79.6165,79.4191,79.5986,16873.0
2018-12-28 14:40:00,88.7,88.75,88.6,88.63,15679.0,79.5806,79.6255,79.4909,79.5178,15679.0
2018-12-28 14:45:00,88.61,88.72,88.49,88.69,15252.0,79.4999,79.5986,79.3922,79.5716,15252.0
2018-12-28 14:50:00,88.69,88.92,88.67,88.86,15538.0,79.5716,79.778,79.5537,79.7242,15538.0
2018-12-28 14:55:00,88.86,88.86,88.68,88.78,14205.0,79.7242,79.7242,79.5627,79.6524,14205.0
2018-12-28 15:00:00,88.78,88.97,88.65,88.67,16009.0,79.6524,79.8229,79.5358,79.5537,16009.0
2018-12-28 15:05:00,88.65,88.65,88.39,88.46,9747.0,79.5358,79.5358,79.3025,79.3653,9747.0
2018-12-28 15:10:00,88.34,88.54,88.23,88.52,8024.0,79.2576,79.4371,79.1589,79.4191,8024.0
2018-12-28 15:15:00,88.52,88.57,88.29,88.3,8094.0,79.4191,79.464,79.2128,79.2217,8094.0
2018-12-28 15:20:00,88.27,88.27,88.06,88.15,5992.0,79.1948,79.1948,79.0064,79.0872,5992.0
2018-12-28 15:25:00,88.14,88.15,87.73,87.91,11290.0,79.0782,79.0872,78.7103,78.8718,11290.0
2018-12-28 15:30:00,87.87,87.93,87.7,87.89,17529.0,78.8359,78.8898,78.6834,78.8539,17529.0
2018-12-28 15:35:00,87.86,88.01,87.74,87.74,12374.0,78.827,78.9616,78.7193,78.7193,12374.0
2018-12-28 15:40:00,87.76,87.9,87.67,87.67,29514.0,78.7373,78.8629,78.6565,78.6565,29514.0
2018-12-28 15:45:00,87.65,87.91,87.65,87.91,33282.0,78.6386,78.8718,78.6386,78.8718,33282.0
2018-12-28 15:50:00,87.87,87.92,87.66,87.71,22124.0,78.8359,78.8808,78.6475,78.6924,22124.0
2018-12-28 15:55:00,87.72,88.08,87.71,87.92,81855.0,78.7014,79.0244,78.6924,78.8808,81855.0
2018-12-31 09:30:00,88.32,88.73,88.27,88.38,31479.0,79.2397,79.6075,79.1948,79.2935,31479.0
2018-12-31 09:35:00,88.34,88.41,88.03,88.39,8066.0,79.2576,79.3204,78.9795,79.3025,8066.0
2018-12-31 09:40:00,88.43,88.6,88.43,88.6,3222.0,79.3384,79.4909,79.3384,79.4909,3222.0
2018-12-31 09:45:00,88.57,88.68,88.54,88.63,5570.0,79.464,79.5627,79.4371,79.5178,5570.0
2018-12-31 09:50:00,88.66,88.66,88.45,88.48,10182.0,79.5447,79.5447,79.3563,79.3832,10182.0
2018-12-31 09:55:00,88.46,88.6,88.45,88.53,6132.0,79.3653,79.4909,79.3563,79.4281,6132.0
2018-12-31 10:00:00,88.59,88.66,88.51,88.51,8258.0,79.4819,79.5447,79.4101,79.4101,8258.0
2018-12-31 10:05:00,88.52,88.71,88.52,88.6,5875.0,79.4191,79.5896,79.4191,79.4909,5875.0
2018-12-31 10:10:00,88.6,88.71,88.51,88.6,7970.0,79.4909,79.5896,79.4101,79.4909,7970.0
2018-12-31 10:15:00,88.55,88.67,88.53,88.66,9287.0,79.446,79.5537,79.4281,79.5447,9287.0
2018-12-31 10:20:00,88.66,88.69,88.55,88.59,21206.0,79.5447,79.5716,79.446,79.4819,21206.0
2018-12-31 10:25:00,88.61,88.62,88.43,88.52,7620.0,79.4999,79.5088,79.3384,79.4191,7620.0
2018-12-31 10:30:00,88.52,88.55,88.39,88.55,10630.0,79.4191,79.446,79.3025,79.446,10630.0
2018-12-31 10:35:00,88.52,88.57,88.46,88.48,11280.0,79.4191,79.464,79.3653,79.3832,11280.0
2018-12-31 10:40:00,88.47,88.54,88.46,88.47,7569.0,79.3743,79.4371,79.3653,79.3743,7569.0
2018-12-31 10:45:00,88.47,88.54,88.45,88.47,9455.0,79.3743,79.4371,79.3563,79.3743,9455.0
2018-12-31 10:50:00,88.45,88.49,88.37,88.41,5796.0,79.3563,79.3922,79.2845,79.3204,5796.0
2018-12-31 10:55:00,88.42,88.46,88.35,88.36,12998.0,79.3294,79.3653,79.2666,79.2756,12998.0
2018-12-31 11:00:00,88.38,88.45,88.32,88.42,8536.0,79.2935,79.3563,79.2397,79.3294,8536.0
2018-12-31 11:05:00,88.44,88.49,88.36,88.43,11242.0,79.3473,79.3922,79.2756,79.3384,11242.0
2018-12-31 11:10:00,88.42,88.42,88.29,88.37,7035.0,79.3294,79.3294,79.2128,79.2845,7035.0
2018-12-31 11:15:00,88.37,88.47,88.34,88.41,5030.0,79.2845,79.3743,79.2576,79.3204,5030.0
2018-12-31 11:20:00,88.4,88.42,88.29,88.37,7520.0,79.3115,79.3294,79.2128,79.2845,7520.0
2018-12-31 11:25:00,88.4,88.49,88.29,88.41,11452.0,79.3115,79.3922,79.2128,79.3204,11452.0
2018-12-31 11:30:00,88.42,88.42,88.07,88.16,9479.0,79.3294,79.3294,79.0154,79.0961,9479.0
2018-12-31 11:35:00,88.2,88.3,88.09,88.25,9969.0,79.132,79.2217,79.0333,79.1769,9969.0
2018-12-31 11:40:00,88.23,88.25,88.07,88.16,9655.0,79.1589,79.1769,79.0154,79.0961,9655.0
2018-12-31 11:45:00,88.16,88.41,88.14,88.41,6254.0,79.0961,79.3204,79.0782,79.3204,6254.0
2018-12-31 11:50:00,88.38,88.39,88.3,88.34,7372.0,79.2935,79.3025,79.2217,79.2576,7372.0
2018-12-31 11:55:00,88.35,88.49,88.24,88.47,9409.0,79.2666,79.3922,79.1679,79.3743,9409.0
2018-12-31 12:00:00,88.45,88.46,88.39,88.41,5086.0,79.3563,79.3653,79.3025,79.3204,5086.0
2018-12-31 12:05:00,88.38,88.44,88.3,88.41,5863.0,79.2935,79.3473,79.2217,79.3204,5863.0
2018-12-31 12:10:00,88.45,88.57,88.33,88.53,7165.0,79.3563,79.464,79.2487,79.4281,7165.0
2018-12-31 12:15:00,88.53,88.53,88.41,88.5,5352.0,79.4281,79.4281,79.3204,79.4012,5352.0
2018-12-31 12:20:00,88.51,88.63,88.51,88.62,6855.0,79.4101,79.5178,79.4101,79.5088,6855.0
2018-12-31 12:25:00,88.63,88.67,88.6,88.66,8509.0,79.5178,79.5537,79.4909,79.5447,8509.0
2018-12-31 12:30:00,88.64,88.69,88.59,88.67,5862.0,79.5268,79.5716,79.4819,79.5537,5862.0
2018-12-31 12:35:00,88.69,88.8,88.67,88.76,12438.0,79.5716,79.6703,79.5537,79.6344,12438.0
2018-12-31 12:40:00,88.78,88.85,88.68,88.85,13417.0,79.6524,79.7152,79.5627,79.7152,13417.0
2018-12-31 12:45:00,88.82,88.9,88.78,88.88,6524.0,79.6883,79.76,79.6524,79.7421,6524.0
2018-12-31 12:50:00,88.87,88.91,88.84,88.88,4126.0,79.7331,79.769,79.7062,79.7421,4126.0
2018-12-31 12:55:00,88.9,88.9,88.8,88.87,8664.0,79.76,79.76,79.6703,79.7331,8664.0
2018-12-31 13:00:00,88.9,88.95,88.9,88.91,11039.0,79.76,79.8049,79.76,79.769,11039.0
2018-12-31 13:05:00,88.91,89.01,88.84,88.84,9956.0,79.769,79.8587,79.7062,79.7062,9956.0
2018-12-31 13:10:00,88.83,88.96,88.8,88.84,5514.0,79.6972,79.8139,79.6703,79.7062,5514.0
2018-12-31 13:15:00,88.83,88.92,88.79,88.9,8304.0,79.6972,79.778,79.6614,79.76,8304.0
2018-12-31 13:20:00,88.91,88.95,88.87,88.95,5276.0,79.769,79.8049,79.7331,79.8049,5276.0
2018-12-31 13:25:00,88.95,88.98,88.91,88.98,10777.0,79.8049,79.8318,79.769,79.8318,10777.0
2018-12-31 13:30:00,88.99,88.99,88.85,88.91,16060.0,79.8408,79.8408,79.7152,79.769,16060.0
2018-12-31 13:35:00,88.91,88.96,88.84,88.85,9027.0,79.769,79.8139,79.7062,79.7152,9027.0
2018-12-31 13:40:00,88.84,88.91,88.74,88.74,4246.0,79.7062,79.769,79.6165,79.6165,4246.0
2018-12-31 13:45:00,88.77,88.77,88.68,88.75,2244.0,79.6434,79.6434,79.5627,79.6255,2244.0
2018-12-31 13:50:00,88.78,88.81,88.69,88.73,5479.0,79.6524,79.6793,79.5716,79.6075,5479.0
2018-12-31 13:55:00,88.73,88.82,88.71,88.74,5041.0,79.6075,79.6883,79.5896,79.6165,5041.0
2018-12-31 14:00:00,88.71,88.71,88.54,88.64,8868.0,79.5896,79.5896,79.4371,79.5268,8868.0
2018-12-31 14:05:00,88.68,88.78,88.66,88.7,12800.0,79.5627,79.6524,79.5447,79.5806,12800.0
2018-12-31 14:10:00,88.72,88.72,88.62,88.66,8377.0,79.5986,79.5986,79.5088,79.5447,8377.0
2018-12-31 14:15:00,88.69,88.8,88.62,88.72,13292.0,79.5716,79.6703,79.5088,79.5986,13292.0
2018-12-31 14:20:00,88.73,88.73,88.43,88.55,8031.0,79.6075,79.6075,79.3384,79.446,8031.0
2018-12-31 14:25:00,88.53,88.62,88.48,88.5,5777.0,79.4281,79.5088,79.3832,79.4012,5777.0
2018-12-31 14:30:00,88.51,88.51,88.37,88.39,8812.0,79.4101,79.4101,79.2845,79.3025,8812.0
2018-12-31 14:35:00,88.44,88.45,88.34,88.42,5502.0,79.3473,79.3563,79.2576,79.3294,5502.0
2018-12-31 14:40:00,88.46,88.54,88.44,88.5,4394.0,79.3653,79.4371,79.3473,79.4012,4394.0
2018-12-31 14:45:00,88.5,88.64,88.5,88.61,4600.0,79.4012,79.5268,79.4012,79.4999,4600.0
2018-12-31 14:50:00,88.64,88.79,88.64,88.68,9557.0,79.5268,79.6614,79.5268,79.5627,9557.0
2018-12-31 14:55:00,88.66,88.71,88.5,88.52,10341.0,79.5447,79.5896,79.4012,79.4191,10341.0
2018-12-31 15:00:00,88.55,88.71,88.55,88.59,7256.0,79.446,79.5896,79.446,79.4819,7256.0
2018-12-31 15:05:00,88.61,88.68,88.53,88.55,11396.0,79.4999,79.5627,79.4281,79.446,11396.0
2018-12-31 15:10:00,88.53,88.65,88.51,88.56,3436.0,79.4281,79.5358,79.4101,79.455,3436.0
2018-12-31 15:15:00,88.57,88.64,88.49,88.64,10404.0,79.464,79.5268,79.3922,79.5268,10404.0
2018-12-31 15:20:00,88.6,88.67,88.44,88.47,6133.0,79.4909,79.5537,79.3473,79.3743,6133.0
2018-12-31 15:25:00,88.49,88.71,88.48,88.65,7179.0,79.3922,79.5896,79.3832,79.5358,7179.0
2018-12-31 15:30:00,88.62,88.85,88.62,88.85,10245.0,79.5088,79.7152,79.5088,79.7152,10245.0
2018-12-31 15:35:00,88.82,88.87,88.76,88.82,19997.0,79.6883,79.7331,79.6344,79.6883,19997.0
2018-12-31 15:40:00,88.81,88.89,88.78,88.83,19284.0,79.6793,79.7511,79.6524,79.6972,19284.0
2018-12-31 15:45:00,88.85,88.93,88.61,88.7,19794.0,79.7152,79.787,79.4999,79.5806,19794.0
2018-12-31 15:50:00,88.7,88.74,88.57,88.58,17487.0,79.5806,79.6165,79.464,79.4729,17487.0
2018-12-31 15:55:00,88.61,89.01,88.42,89.01,119336.0,79.4999,79.8587,79.3294,79.8587,119336.0
2019-01-02 09:30:00,88.1,88.35,87.79,88.05,41767.0,79.0423,79.2666,78.7642,78.9974,41767.0
2019-01-02 09:35:00,87.84,87.89,87.5,87.88,9538.0,78.809,78.8539,78.504,78.8449,9538.0
2019-01-02 09:40:00,87.89,88.11,87.79,88.11,11076.0,78.8539,79.0513,78.7642,79.0513,11076.0
2019-01-02 09:45:00,88.06,88.21,87.95,87.98,12504.0,79.0064,79.141,78.9077,78.9346,12504.0
2019-01-02 09:50:00,88.07,88.15,87.76,87.76,11155.0,79.0154,79.0872,78.7373,78.7373,11155.0
2019-01-02 09:55:00,87.77,87.87,87.7,87.75,5658.0,78.7462,78.8359,78.6834,78.7283,5658.0
2019-01-02 10:00:00,87.75,87.89,87.63,87.89,9891.0,78.7283,78.8539,78.6206,78.8539,9891.0
2019-01-02 10:05:00,87.88,88.37,87.86,88.26,17182.0,78.8449,79.2845,78.827,79.1858,17182.0
2019-01-02 10:10:00,88.31,88.32,88.18,88.25,9122.0,79.2307,79.2397,79.1141,79.1769,9122.0
2019-01-02 10:15:00,88.18,88.27,88.02,88.11,16350.0,79.1141,79.1948,78.9705,79.0513,16350.0
2019-01-02 10:20:00,88.12,88.18,87.86,87.86,9700.0,79.0602,79.1141,78.827,78.827,9700.0
2019-01-02 10:25:00,87.85,87.97,87.56,87.56,11066.0,78.818,78.9257,78.5578,78.5578,11066.0
2019-01-02 10:30:00,87.56,87.66,87.52,87.59,15252.0,78.5578,78.6475,78.5219,78.5847,15252.0
2019-01-02 10:35:00,87.55,87.56,87.43,87.48,18503.0,78.5488,78.5578,78.4412,78.486,18503.0
2019-01-02 10:40:00,87.49,87.77,87.49,87.76,23189.0,78.495,78.7462,78.495,78.7373,23189.0
2019-01-02 10:45:00,87.76,87.85,87.72,87.74,11676.0,78.7373,78.818,78.7014,78.7193,11676.0
2019-01-02 10:50:00,87.76,87.95,87.71,87.84,10872.0,78.7373,78.9077,78.6924,78.809,10872.0
2019-01-02 10:55:00,87.81,87.89,87.8,87.85,6568.0,78.7821,78.8539,78.7731,78.818,6568.0
2019-01-02 11:00:00,87.87,87.88,87.76,87.86,9812.0,78.8359,78.8449,78.7373,78.827,9812.0
2019-01-02 11:05:00,87.88,87.95,87.81,87.84,6349.0,78.8449,78.9077,78.7821,78.809,6349.0
2019-01-02 11:10:00,87.79,87.99,87.79,87.98,17973.0,78.7642,78.9436,78.7642,78.9346,17973.0
2019-01-02 11:15:00,88.03,88.23,87.99,88.19,8667.0,78.9795,79.1589,78.9436,79.123,8667.0
2019-01-02 11:20:00,88.26,88.3,88.17,88.18,9397.0,79.1858,79.2217,79.1051,79.1141,9397.0
2019-01-02 11:25:00,88.17,88.2,87.92,87.97,12836.0,79.1051,79.132,78.8808,78.9257,12836.0
2019-01-02 11:30:00,87.97,88.12,87.85,88.12,13813.0,78.9257,79.0602,78.818,79.0602,13813.0
2019-01-02 11:35:00,88.09,88.15,88.0,88.1,17541.0,79.0333,79.0872,78.9526,79.0423,17541.0
2019-01-02 11:40:00,88.11,88.3,88.09,88.19,6363.0,79.0513,79.2217,79.0333,79.123,6363.0
2019-01-02 11:45:00,88.22,88.26,88.15,88.26,5288.0,79.15,79.1858,79.0872,79.1858,5288.0
2019-01-02 11:50:00,88.24,88.27,88.04,88.04,14291.0,79.1679,79.1948,78.9885,78.9885,14291.0
2019-01-02 11:55:00,88.03,88.12,87.89,87.9,12379.0,78.9795,79.0602,78.8539,78.8629,12379.0
2019-01-02 12:00:00,87.9,88.06,87.84,87.97,17975.0,78.8629,79.0064,78.809,78.9257,17975.0
2019-01-02 12:05:00,87.96,88.14,87.94,87.98,27511.0,78.9167,79.0782,78.8987,78.9346,27511.0
2019-01-02 12:10:00,87.99,88.08,87.98,88.08,8318.0,78.9436,79.0244,78.9346,79.0244,8318.0
2019-01-02 12:15:00,88.05,88.08,87.98,88.05,6788.0,78.9974,79.0244,78.9346,78.9974,6788.0
2019-01-02 12:20:00,88.04,88.06,87.81,87.86,17389.0,78.9885,79.0064,78.7821,78.827,17389.0
2019-01-02 12:25:00,87.88,87.88,87.77,87.77,8486.0,78.8449,78.8449,78.7462,78.7462,8486.0
2019-01-02 12:30:00,87.76,87.76,87.64,87.65,8589.0,78.7373,78.7373,78.6296,78.6386,8589.0
2019-01-02 12:35:00,87.64,87.82,87.59,87.76,10631.0,78.6296,78.7911,78.5847,78.7373,10631.0
2019-01-02 12:40:00,87.77,87.8,87.72,87.8,10672.0,78.7462,78.7731,78.7014,78.7731,10672.0
2019-01-02 12:45:00,87.77,87.91,87.77,87.83,13091.0,78.7462,78.8718,78.7462,78.8001,13091.0
2019-01-02 12:50:00,87.85,88.09,87.82,87.96,15363.0,78.818,79.0333,78.7911,78.9167,15363.0
2019-01-02 12:55:00,87.97,88.13,87.94,88.08,12745.0,78.9257,79.0692,78.8987,79.0244,12745.0
2019-01-02 13:00:00,88.09,88.11,88.01,88.05,6549.0,79.0333,79.0513,78.9616,78.9974,6549.0
2019-01-02 13:05:00,88.02,88.22,88.02,88.2,6895.0,78.9705,79.15,78.9705,79.132,6895.0
2019-01-02 13:10:00,88.2,88.25,88.08,88.2,13436.0,79.132,79.1769,79.0244,79.132,13436.0
2019-01-02 13:15:00,88.2,88.2,88.1,88.18,4653.0,79.132,79.132,79.0423,79.1141,4653.0
2019-01-02 13:20:00,88.15,88.35,88.15,88.34,20153.0,79.0872,79.2666,79.0872,79.2576,20153.0
2019-01-02 13:25:00,88.3,88.42,88.24,88.38,5512.0,79.2217,79.3294,79.1679,79.2935,5512.0
2019-01-02 13:30:00,88.37,88.45,88.33,88.35,7047.0,79.2845,79.3563,79.2487,79.2666,7047.0
2019-01-02 13:35:00,88.36,88.36,88.17,88.19,4875.0,79.2756,79.2756,79.1051,79.123,4875.0
2019-01-02 13:40:00,88.18,88.35,88.12,88.3,17338.0,79.1141,79.2666,79.0602,79.2217,17338.0
2019-01-02 13:45:00,88.27,88.4,88.27,88.33,11873.0,79.1948,79.3115,79.1948,79.2487,11873.0
2019-01-02 13:50:00,88.34,88.35,88.28,88.34,7778.0,79.2576,79.2666,79.2038,79.2576,7778.0
2019-01-02 13:55:00,88.33,88.49,88.33,88.49,7945.0,79.2487,79.3922,79.2487,79.3922,7945.0
2019-01-02 14:00:00,88.46,88.47,88.3,88.37,12497.0,79.3653,79.3743,79.2217,79.2845,12497.0
2019-01-02 14:05:00,88.39,88.4,88.1,88.11,13694.0,79.3025,79.3115,79.0423,79.0513,13694.0
2019-01-02 14:10:00,88.12,88.14,88.0,88.14,14266.0,79.0602,79.0782,78.9526,79.0782,14266.0
2019-01-02 14:15:00,88.12,88.27,88.07,88.18,20204.0,79.0602,79.1948,79.0154,79.1141,20204.0
2019-01-02 14:20:00,88.16,88.28,88.14,88.27,8889.0,79.0961,79.2038,79.0782,79.1948,8889.0
2019-01-02 14:25:00,88.26,88.33,88.13,88.16,9361.0,79.1858,79.2487,79.0692,79.0961,9361.0
2019-01-02 14:30:00,88.17,88.36,88.14,88.32,12111.0,79.1051,79.2756,79.0782,79.2397,12111.0
2019-01-02 14:35:00,88.29,88.32,88.23,88.27,6907.0,79.2128,79.2397,79.1589,79.1948,6907.0
2019-01-02 14:40:00,88.28,88.32,88.17,88.3,18842.0,79.2038,79.2397,79.1051,79.2217,18842.0
2019-01-02 14:45:00,88.29,88.36,88.26,88.36,9176.0,79.2128,79.2756,79.1858,79.2756,9176.0
2019-01-02 14:50:00,88.34,88.43,88.33,88.34,21906.0,79.2576,79.3384,79.2487,79.2576,21906.0
2019-01-02 14:55:00,88.34,88.4,88.29,88.29,15425.0,79.2576,79.3115,79.2128,79.2128,15425.0
2019-01-02 15:00:00,88.29,88.39,88.21,88.28,18655.0,79.2128,79.3025,79.141,79.2038,18655.0
2019-01-02 15:05:00,88.23,88.3,88.17,88.26,20533.0,79.1589,79.2217,79.1051,79.1858,20533.0
2019-01-02 15:10:00,88.26,88.31,88.16,88.31,18166.0,79.1858,79.2307,79.0961,79.2307,18166.0
2019-01-02 15:15:00,88.29,88.31,88.07,88.08,20560.0,79.2128,79.2307,79.0154,79.0244,20560.0
2019-01-02 15:20:00,88.07,88.22,88.05,88.22,23264.0,79.0154,79.15,78.9974,79.15,23264.0
2019-01-02 15:25:00,88.21,88.36,88.16,88.24,24202.0,79.141,79.2756,79.0961,79.1679,24202.0
2019-01-02 15:30:00,88.25,88.25,88.06,88.09,18096.0,79.1769,79.1769,79.0064,79.0333,18096.0
2019-01-02 15:35:00,88.09,88.16,87.97,87.98,24025.0,79.0333,79.0961,78.9257,78.9346,24025.0
2019-01-02 15:40:00,87.98,88.23,87.95,88.09,30929.0,78.9346,79.1589,78.9077,79.0333,30929.0
2019-01-02 15:45:00,88.09,88.3,88.06,88.21,37235.0,79.0333,79.2217,79.0064,79.141,37235.0
2019-01-02 15:50:00,88.2,88.35,88.2,88.34,29449.0,79.132,79.2666,79.132,79.2576,29449.0
2019-01-02 15:55:00,88.33,88.76,88.33,88.72,124338.0,79.2487,79.6344,79.2487,79.5986,124338.0
2019-01-03 09:30:00,88.24,88.28,88.03,88.23,36490.0,79.1679,79.2038,78.9795,79.1589,36490.0
2019-01-03 09:35:00,88.23,88.69,88.13,88.64,19065.0,79.1589,79.5716,79.0692,79.5268,19065.0
2019-01-03 09:40:00,88.63,88.8,88.6,88.63,31562.0,79.5178,79.6703,79.4909,79.5178,31562.0
2019-01-03 09:45:00,88.63,88.72,88.5,88.55,28071.0,79.5178,79.5986,79.4012,79.446,28071.0
2019-01-03 09:50:00,88.56,88.65,88.48,88.52,10274.0,79.455,79.5358,79.3832,79.4191,10274.0
2019-01-03 09:55:00,88.51,88.52,88.21,88.21,4636.0,79.4101,79.4191,79.141,79.141,4636.0
2019-01-03 10:00:00,88.21,88.21,87.84,87.96,12208.0,79.141,79.141,78.809,78.9167,12208.0
2019-01-03 10:05:00,88.0,88.07,87.8,87.91,12445.0,78.9526,79.0154,78.7731,78.8718,12445.0
2019-01-03 10:10:00,87.87,87.87,87.64,87.64,17068.0,78.8359,78.8359,78.6296,78.6296,17068.0
2019-01-03 10:15:00,87.67,87.77,87.49,87.74,17640.0,78.6565,78.7462,78.495,78.7193,17640.0
2019-01-03 10:20:00,87.74,88.0,87.64,87.89,17352.0,78.7193,78.9526,78.6296,78.8539,17352.0
2019-01-03 10:25:00,87.83,87.9,87.69,87.76,7746.0,78.8001,78.8629,78.6745,78.7373,7746.0
2019-01-03 10:30:00,87.72,87.86,87.65,87.66,18567.0,78.7014,78.827,78.6386,78.6475,18567.0
2019-01-03 10:35:00,87.66,87.72,87.36,87.49,13018.0,78.6475,78.7014,78.3784,78.495,13018.0
2019-01-03 10:40:00,87.5,87.55,87.32,87.42,13225.0,78.504,78.5488,78.3425,78.4322,13225.0
2019-01-03 10:45:00,87.44,87.6,87.37,87.4,12655.0,78.4502,78.5937,78.3874,78.4143,12655.0
2019-01-03 10:50:00,87.39,87.53,87.36,87.46,15786.0,78.4053,78.5309,78.3784,78.4681,15786.0
2019-01-03 10:55:00,87.49,87.67,87.48,87.67,11445.0,78.495,78.6565,78.486,78.6565,11445.0
2019-01-03 11:00:00,87.66,87.68,87.53,87.65,9901.0,78.6475,78.6655,78.5309,78.6386,9901.0
2019-01-03 11:05:00,87.63,87.65,87.38,87.44,11642.0,78.6206,78.6386,78.3963,78.4502,11642.0
2019-01-03 11:10:00,87.47,87.66,87.47,87.62,14867.0,78.4771,78.6475,78.4771,78.6116,14867.0
2019-01-03 11:15:00,87.63,87.76,87.61,87.69,11416.0,78.6206,78.7373,78.6027,78.6745,11416.0
2019-01-03 11:20:00,87.7,87.9,87.7,87.8,10415.0,78.6834,78.8629,78.6834,78.7731,10415.0
2019-01-03 11:25:00,87.77,87.78,87.6,87.64,23721.0,78.7462,78.7552,78.5937,78.6296,23721.0
2019-01-03 11:30:00,87.64,87.76,87.56,87.74,14762.0,78.6296,78.7373,78.5578,78.7193,14762.0
2019-01-03 11:35:00,87.72,88.35,87.72,88.29,13524.0,78.7014,79.2666,78.7014,79.2128,13524.0
2019-01-03 11:40:00,88.32,88.68,88.29,88.65,16388.0,79.2397,79.5627,79.2128,79.5358,16388.0
2019-01-03 11:45:00,88.59,88.63,88.48,88.48,17985.0,79.4819,79.5178,79.3832,79.3832,17985.0
2019-01-03 11:50:00,88.52,88.55,88.23,88.36,12547.0,79.4191,79.446,79.1589,79.2756,12547.0
2019-01-03 11:55:00,88.36,88.5,88.32,88.45,15459.0,79.2756,79.4012,79.2397,79.3563,15459.0
2019-01-03 12:00:00,88.48,88.49,88.25,88.25,16489.0,79.3832,79.3922,79.1769,79.1769,16489.0
2019-01-03 12:05:00,88.24,88.26,88.08,88.14,8860.0,79.1679,79.1858,79.0244,79.0782,8860.0
2019-01-03 12:10:00,88.17,88.32,88.17,88.24,10559.0,79.1051,79.2397,79.1051,79.1679,10559.0
2019-01-03 12:15:00,88.25,88.4,88.15,88.4,13183.0,79.1769,79.3115,79.0872,79.3115,13183.0
2019-01-03 12:20:00,88.41,88.44,88.3,88.41,8974.0,79.3204,79.3473,79.2217,79.3204,8974.0
2019-01-03 12:25:00,88.42,88.49,88.37,88.42,11305.0,79.3294,79.3922,79.2845,79.3294,11305.0
2019-01-03 12:30:00,88.4,88.51,88.33,88.48,10199.0,79.3115,79.4101,79.2487,79.3832,10199.0
2019-01-03 12:35:00,88.48,88.5,88.22,88.27,11723.0,79.3832,79.4012,79.15,79.1948,11723.0
2019-01-03 12:40:00,88.27,88.34,88.21,88.27,10998.0,79.1948,79.2576,79.141,79.1948,10998.0
2019-01-03 12:45:00,88.3,88.42,88.24,88.4,12386.0,79.2217,79.3294,79.1679,79.3115,12386.0
2019-01-03 12:50:00,88.39,88.49,88.33,88.4,15404.0,79.3025,79.3922,79.2487,79.3115,15404.0
2019-01-03 12:55:00,88.41,88.47,88.34,88.39,9219.0,79.3204,79.3743,79.2576,79.3025,9219.0
2019-01-03 13:00:00,88.39,88.4,88.22,88.22,9698.0,79.3025,79.3115,79.15,79.15,9698.0
2019-01-03 13:05:00,88.26,88.3,88.18,88.27,17482.0,79.1858,79.2217,79.1141,79.1948,17482.0
2019-01-03 13:10:00,88.28,88.36,88.21,88.27,9080.0,79.2038,79.2756,79.141,79.1948,9080.0
2019-01-03 13:15:00,88.25,88.25,87.84,87.94,14801.0,79.1769,79.1769,78.809,78.8987,14801.0
2019-01-03 13:20:00,87.92,88.15,87.91,88.13,14544.0,78.8808,79.0872,78.8718,79.0692,14544.0
2019-01-03 13:25:00,88.14,88.28,88.1,88.22,9563.0,79.0782,79.2038,79.0423,79.15,9563.0
2019-01-03 13:30:00,88.19,88.35,88.17,88.27,20658.0,79.123,79.2666,79.1051,79.1948,20658.0
2019-01-03 13:35:00,88.26,88.47,88.21,88.47,11189.0,79.1858,79.3743,79.141,79.3743,11189.0
2019-01-03 13:40:00,88.45,88.49,88.38,88.42,8863.0,79.3563,79.3922,79.2935,79.3294,8863.0
2019-01-03 13:45:00,88.42,88.42,88.26,88.33,13321.0,79.3294,79.3294,79.1858,79.2487,13321.0
2019-01-03 13:50:00,88.3,88.36,88.19,88.21,9738.0,79.2217,79.2756,79.123,79.141,9738.0
2019-01-03 13:55:00,88.19,88.27,88.11,88.26,9399.0,79.123,79.1948,79.0513,79.1858,9399.0
2019-01-03 14:00:00,88.25,88.29,88.2,88.28,14889.0,79.1769,79.2128,79.132,79.2038,14889.0
2019-01-03 14:05:00,88.28,88.43,88.28,88.36,9853.0,79.2038,79.3384,79.2038,79.2756,9853.0
2019-01-03 14:10:00,88.35,88.51,88.35,88.42,15820.0,79.2666,79.4101,79.2666,79.3294,15820.0
2019-01-03 14:15:00,88.38,88.52,88.27,88.5,11390.0,79.2935,79.4191,79.1948,79.4012,11390.0
2019-01-03 14:20:00,88.5,88.58,88.45,88.54,21438.0,79.4012,79.4729,79.3563,79.4371,21438.0
2019-01-03 14:25:00,88.55,88.74,88.48,88.71,9742.0,79.446,79.6165,79.3832,79.5896,9742.0
2019-01-03 14:30:00,88.74,88.84,88.63,88.77,20707.0,79.6165,79.7062,79.5178,79.6434,20707.0
2019-01-03 14:35:00,88.74,88.75,88.55,88.64,11433.0,79.6165,79.6255,79.446,79.5268,11433.0
2019-01-03 14:40:00,88.63,88.7,88.53,88.54,15653.0,79.5178,79.5806,79.4281,79.4371,15653.0
2019-01-03 14:45:00,88.53,88.56,88.37,88.41,7034.0,79.4281,79.455,79.2845,79.3204,7034.0
2019-01-03 14:50:00,88.41,88.46,88.35,88.38,9529.0,79.3204,79.3653,79.2666,79.2935,9529.0
2019-01-03 14:55:00,88.38,88.38,88.16,88.28,12783.0,79.2935,79.2935,79.0961,79.2038,12783.0
2019-01-03 15:00:00,88.29,88.36,88.24,88.24,7180.0,79.2128,79.2756,79.1679,79.1679,7180.0
2019-01-03 15:05:00,88.25,88.37,88.22,88.35,14470.0,79.1769,79.2845,79.15,79.2666,14470.0
2019-01-03 15:10:00,88.35,88.42,88.29,88.31,17459.0,79.2666,79.3294,79.2128,79.2307,17459.0
2019-01-03 15:15:00,88.28,88.61,88.28,88.55,22553.0,79.2038,79.4999,79.2038,79.446,22553.0
2019-01-03 15:20:00,88.55,88.61,88.39,88.43,24686.0,79.446,79.4999,79.3025,79.3384,24686.0
2019-01-03 15:25:00,88.4,88.51,88.32,88.43,20672.0,79.3115,79.4101,79.2397,79.3384,20672.0
2019-01-03 15:30:00,88.43,88.84,88.4,88.73,44992.0,79.3384,79.7062,79.3115,79.6075,44992.0
2019-01-03 15:35:00,88.73,88.77,88.58,88.59,38381.0,79.6075,79.6434,79.4729,79.4819,38381.0
2019-01-03 15:40:00,88.58,88.7,88.53,88.64,44228.0,79.4729,79.5806,79.4281,79.5268,44228.0
2019-01-03 15:45:00,88.64,88.78,88.63,88.64,56395.0,79.5268,79.6524,79.5178,79.5268,56395.0
2019-01-03 15:50:00,88.65,88.75,88.57,88.72,89263.0,79.5358,79.6255,79.464,79.5986,89263.0
2019-01-03 15:55:00,88.73,88.74,88.3,88.47,121943.0,79.6075,79.6165,79.2217,79.3743,121943.0
2019-01-04 09:30:00,89.0,89.66,89.0,89.42,35542.0,79.8498,80.4419,79.8498,80.2266,35542.0
2019-01-04 09:35:00,89.39,89.62,89.29,89.46,18512.0,80.1997,80.406,80.11,80.2625,18512.0
2019-01-04 09:40:00,89.46,89.48,89.33,89.41,15839.0,80.2625,80.2804,80.1458,80.2176,15839.0
2019-01-04 09:45:00,89.41,89.65,89.37,89.65,11507.0,80.2176,80.4329,80.1817,80.4329,11507.0
2019-01-04 09:50:00,89.65,89.81,89.61,89.78,12571.0,80.4329,80.5765,80.3971,80.5496,12571.0
2019-01-04 09:55:00,89.79,90.0,89.76,89.99,7057.0,80.5585,80.747,80.5316,80.738,7057.0
2019-01-04 10:00:00,90.0,90.23,89.99,90.18,38272.0,80.747,80.9533,80.738,80.9085,38272.0
2019-01-04 10:05:00,90.22,90.22,90.0,90.06,12969.0,80.9443,80.9443,80.747,80.8008,12969.0
2019-01-04 10:10:00,90.04,90.13,90.01,90.01,21170.0,80.7828,80.8636,80.7559,80.7559,21170.0
2019-01-04 10:15:00,90.01,90.1,89.96,89.99,9968.0,80.7559,80.8367,80.7111,80.738,9968.0
2019-01-04 10:20:00,89.97,90.34,89.7,90.31,12922.0,80.72,81.052,80.4778,81.0251,12922.0
2019-01-04 10:25:00,90.36,90.55,90.36,90.5,18216.0,81.0699,81.2404,81.0699,81.1956,18216.0
2019-01-04 10:30:00,90.54,90.64,90.22,90.22,9734.0,81.2314,81.3212,80.9443,80.9443,9734.0
2019-01-04 10:35:00,90.2,90.29,90.03,90.03,14013.0,80.9264,81.0071,80.7739,80.7739,14013.0
2019-01-04 10:40:00,89.99,89.99,89.73,89.77,11330.0,80.738,80.738,80.5047,80.5406,11330.0
2019-01-04 10:45:00,89.72,89.82,89.62,89.62,10827.0,80.4957,80.5855,80.406,80.406,10827.0
2019-01-04 10:50:00,89.66,89.75,89.61,89.63,18802.0,80.4419,80.5227,80.3971,80.415,18802.0
2019-01-04 10:55:00,89.63,89.92,89.61,89.87,40096.0,80.415,80.6752,80.3971,80.6303,40096.0
2019-01-04 11:00:00,89.89,90.23,89.85,90.21,13058.0,80.6483,80.9533,80.6124,80.9354,13058.0
2019-01-04 11:05:00,90.18,90.25,90.03,90.14,33169.0,80.9085,80.9713,80.7739,80.8726,33169.0
2019-01-04 11:10:00,90.15,90.26,90.15,90.21,19989.0,80.8815,80.9802,80.8815,80.9354,19989.0
2019-01-04 11:15:00,90.17,90.24,90.03,90.09,19580.0,80.8995,80.9623,80.7739,80.8277,19580.0
2019-01-04 11:20:00,90.08,90.11,89.95,90.05,44659.0,80.8187,80.8456,80.7021,80.7918,44659.0
2019-01-04 11:25:00,90.05,90.11,89.96,90.1,47605.0,80.7918,80.8456,80.7111,80.8367,47605.0
2019-01-04 11:30:00,90.09,90.24,90.03,90.21,33357.0,80.8277,80.9623,80.7739,80.9354,33357.0
2019-01-04 11:35:00,90.23,90.37,90.1,90.2,29578.0,80.9533,81.0789,80.8367,80.9264,29578.0
2019-01-04 11:40:00,90.22,90.36,90.18,90.27,15167.0,80.9443,81.0699,80.9085,80.9892,15167.0
2019-01-04 11:45:00,90.26,90.44,90.26,90.41,19382.0,80.9802,81.1417,80.9802,81.1148,19382.0
2019-01-04 11:50:00,90.42,90.49,90.4,90.42,15715.0,81.1238,81.1866,81.1058,81.1238,15715.0
2019-01-04 11:55:00,90.43,90.43,90.27,90.3,10769.0,81.1327,81.1327,80.9892,81.0161,10769.0
2019-01-04 12:00:00,90.28,90.29,90.0,90.03,11895.0,80.9982,81.0071,80.747,80.7739,11895.0
2019-01-04 12:05:00,90.01,90.27,90.01,90.27,19072.0,80.7559,80.9892,80.7559,80.9892,19072.0
2019-01-04 12:10:00,90.25,90.44,90.21,90.42,10177.0,80.9713,81.1417,80.9354,81.1238,10177.0
2019-01-04 12:15:00,90.42,90.56,90.41,90.55,9980.0,81.1238,81.2494,81.1148,81.2404,9980.0
2019-01-04 12:20:00,90.56,90.59,90.5,90.5,6364.0,81.2494,81.2763,81.1956,81.1956,6364.0
2019-01-04 12:25:00,90.48,90.52,90.42,90.43,5327.0,81.1776,81.2135,81.1238,81.1327,5327.0
2019-01-04 12:30:00,90.44,90.46,90.35,90.41,8813.0,81.1417,81.1597,81.061,81.1148,8813.0
2019-01-04 12:35:00,90.41,90.41,90.3,90.37,9548.0,81.1148,81.1148,81.0161,81.0789,9548.0
2019-01-04 12:40:00,90.38,90.52,90.38,90.48,7056.0,81.0879,81.2135,81.0879,81.1776,7056.0
2019-01-04 12:45:00,90.47,90.53,90.41,90.51,10082.0,81.1686,81.2225,81.1148,81.2045,10082.0
2019-01-04 12:50:00,90.5,90.63,90.5,90.57,9842.0,81.1956,81.3122,81.1956,81.2584,9842.0
2019-01-04 12:55:00,90.56,90.74,90.56,90.68,10834.0,81.2494,81.4109,81.2494,81.357,10834.0
2019-01-04 13:00:00,90.7,90.76,90.65,90.69,7128.0,81.375,81.4288,81.3301,81.366,7128.0
2019-01-04 13:05:00,90.71,90.77,90.69,90.74,6861.0,81.384,81.4378,81.366,81.4109,6861.0
2019-01-04 13:10:00,90.71,90.73,90.46,90.46,17347.0,81.384,81.4019,81.1597,81.1597,17347.0
2019-01-04 13:15:00,90.47,90.52,90.42,90.5,7232.0,81.1686,81.2135,81.1238,81.1956,7232.0
2019-01-04 13:20:00,90.51,90.53,90.39,90.39,11663.0,81.2045,81.2225,81.0969,81.0969,11663.0
2019-01-04 13:25:00,90.38,90.42,90.37,90.39,4765.0,81.0879,81.1238,81.0789,81.0969,4765.0
2019-01-04 13:30:00,90.39,90.58,90.39,90.5,14674.0,81.0969,81.2673,81.0969,81.1956,14674.0
2019-01-04 13:35:00,90.51,90.51,90.3,90.32,13898.0,81.2045,81.2045,81.0161,81.0341,13898.0
2019-01-04 13:40:00,90.33,90.34,90.16,90.25,6550.0,81.043,81.052,80.8905,80.9713,6550.0
2019-01-04 13:45:00,90.25,90.39,90.21,90.39,10548.0,80.9713,81.0969,80.9354,81.0969,10548.0
2019-01-04 13:50:00,90.38,90.44,90.33,90.41,6178.0,81.0879,81.1417,81.043,81.1148,6178.0
2019-01-04 13:55:00,90.42,90.46,90.32,90.39,11300.0,81.1238,81.1597,81.0341,81.0969,11300.0
2019-01-04 14:00:00,90.4,90.44,90.29,90.36,10077.0,81.1058,81.1417,81.0071,81.0699,10077.0
2019-01-04 14:05:00,90.37,90.38,90.14,90.23,10332.0,81.0789,81.0879,80.8726,80.9533,10332.0
2019-01-04 14:10:00,90.23,90.36,90.23,90.29,12603.0,80.9533,81.0699,80.9533,81.0071,12603.0
2019-01-04 14:15:00,90.28,90.31,90.21,90.22,11859.0,80.9982,81.0251,80.9354,80.9443,11859.0
2019-01-04 14:20:00,90.24,90.39,90.24,90.39,11057.0,80.9623,81.0969,80.9623,81.0969,11057.0
2019-01-04 14:25:00,90.38,90.43,90.34,90.4,7275.0,81.0879,81.1327,81.052,81.1058,7275.0
2019-01-04 14:30:00,90.39,90.52,90.36,90.52,16935.0,81.0969,81.2135,81.0699,81.2135,16935.0
2019-01-04 14:35:00,90.54,90.58,90.51,90.58,13322.0,81.2314,81.2673,81.2045,81.2673,13322.0
2019-01-04 14:40:00,90.58,90.71,90.56,90.64,20208.0,81.2673,81.384,81.2494,81.3212,20208.0
2019-01-04 14:45:00,90.64,90.64,90.41,90.6,15428.0,81.3212,81.3212,81.1148,81.2853,15428.0
2019-01-04 14:50:00,90.62,90.66,90.55,90.62,27487.0,81.3032,81.3391,81.2404,81.3032,27487.0
2019-01-04 14:55:00,90.61,90.63,90.44,90.5,19099.0,81.2942,81.3122,81.1417,81.1956,19099.0
2019-01-04 15:00:00,90.5,90.72,90.5,90.69,12474.0,81.1956,81.3929,81.1956,81.366,12474.0
2019-01-04 15:05:00,90.72,90.83,90.58,90.58,24201.0,81.3929,81.4916,81.2673,81.2673,24201.0
2019-01-04 15:10:00,90.57,90.66,90.52,90.64,27882.0,81.2584,81.3391,81.2135,81.3212,27882.0
2019-01-04 15:15:00,90.65,90.75,90.58,90.66,30109.0,81.3301,81.4198,81.2673,81.3391,30109.0
2019-01-04 15:20:00,90.66,90.67,90.37,90.41,39479.0,81.3391,81.3481,81.0789,81.1148,39479.0
2019-01-04 15:25:00,90.39,90.47,90.36,90.45,17117.0,81.0969,81.1686,81.0699,81.1507,17117.0
2019-01-04 15:30:00,90.45,90.71,90.42,90.7,28600.0,81.1507,81.384,81.1238,81.375,28600.0
2019-01-04 15:35:00,90.73,90.77,90.6,90.63,22958.0,81.4019,81.4378,81.2853,81.3122,22958.0
2019-01-04 15:40:00,90.62,90.68,90.56,90.66,42597.0,81.3032,81.357,81.2494,81.3391,42597.0
2019-01-04 15:45:00,90.66,90.84,90.66,90.71,42463.0,81.3391,81.5006,81.3391,81.384,42463.0
2019-01-04 15:50:00,90.7,90.76,90.62,90.63,51475.0,81.375,81.4288,81.3032,81.3122,51475.0
2019-01-04 15:55:00,90.63,90.86,90.63,90.83,214793.0,81.3122,81.5185,81.3122,81.4916,214793.0
2019-01-07 09:30:00,90.61,90.96,90.45,90.88,47002.0,81.2942,81.6083,81.1507,81.5365,47002.0
2019-01-07 09:35:00,90.82,90.9,90.57,90.9,15605.0,81.4827,81.5544,81.2584,81.5544,15605.0
2019-01-07 09:40:00,90.85,91.41,90.83,91.41,29222.0,81.5096,82.012,81.4916,82.012,29222.0
2019-01-07 09:45:00,91.34,91.42,91.1,91.13,48021.0,81.9492,82.021,81.7339,81.7608,48021.0
2019-01-07 09:50:00,91.14,91.22,90.94,91.05,36846.0,81.7698,81.8415,81.5903,81.689,36846.0
2019-01-07 09:55:00,91.04,91.21,90.95,91.13,42301.0,81.68,81.8326,81.5993,81.7608,42301.0
2019-01-07 10:00:00,91.09,91.18,90.9,91.11,26563.0,81.7249,81.8056,81.5544,81.7428,26563.0
2019-01-07 10:05:00,91.11,91.2,90.96,91.07,50318.0,81.7428,81.8236,81.6083,81.7069,50318.0
2019-01-07 10:10:00,91.08,91.24,91.08,91.13,25343.0,81.7159,81.8595,81.7159,81.7608,25343.0
2019-01-07 10:15:00,91.13,91.24,91.07,91.07,28307.0,81.7608,81.8595,81.7069,81.7069,28307.0
2019-01-07 10:20:00,91.07,91.07,90.78,90.88,59245.0,81.7069,81.7069,81.4468,81.5365,59245.0
2019-01-07 10:25:00,90.87,90.99,90.85,90.91,21316.0,81.5275,81.6352,81.5096,81.5634,21316.0
2019-01-07 10:30:00,90.91,91.05,90.91,91.05,18696.0,81.5634,81.689,81.5634,81.689,18696.0
2019-01-07 10:35:00,91.1,91.46,90.97,91.28,61322.0,81.7339,82.0569,81.6172,81.8954,61322.0
2019-01-07 10:40:00,91.28,91.34,91.14,91.24,13598.0,81.8954,81.9492,81.7698,81.8595,13598.0
2019-01-07 10:45:00,91.22,91.27,91.06,91.12,10204.0,81.8415,81.8864,81.698,81.7518,10204.0
2019-01-07 10:50:00,91.12,91.21,91.06,91.06,10103.0,81.7518,81.8326,81.698,81.698,10103.0
2019-01-07 10:55:00,91.03,91.04,90.81,90.92,31040.0,81.6711,81.68,81.4737,81.5724,31040.0
2019-01-07 11:00:00,90.91,91.09,90.91,91.02,28599.0,81.5634,81.7249,81.5634,81.6621,28599.0
2019-01-07 11:05:00,91.01,91.01,90.88,90.96,22951.0,81.6531,81.6531,81.5365,81.6083,22951.0
2019-01-07 11:10:00,90.95,91.09,90.95,91.02,26279.0,81.5993,81.7249,81.5993,81.6621,26279.0
2019-01-07 11:15:00,91.02,91.2,91.02,91.11,33866.0,81.6621,81.8236,81.6621,81.7428,33866.0
2019-01-07 11:20:00,91.13,91.15,91.08,91.13,26190.0,81.7608,81.7787,81.7159,81.7608,26190.0
2019-01-07 11:25:00,91.13,91.21,91.1,91.17,22363.0,81.7608,81.8326,81.7339,81.7967,22363.0
2019-01-07 11:30:00,91.2,91.23,91.14,91.15,10142.0,81.8236,81.8505,81.7698,81.7787,10142.0
2019-01-07 11:35:00,91.13,91.31,91.12,91.29,19559.0,81.7608,81.9223,81.7518,81.9043,19559.0
2019-01-07 11:40:00,91.29,91.3,91.22,91.27,16676.0,81.9043,81.9133,81.8415,81.8864,16676.0
2019-01-07 11:45:00,91.24,91.26,91.13,91.17,10696.0,81.8595,81.8774,81.7608,81.7967,10696.0
2019-01-07 11:50:00,91.19,91.19,91.11,91.17,10307.0,81.8146,81.8146,81.7428,81.7967,10307.0
2019-01-07 11:55:00,91.18,91.28,91.17,91.26,7099.0,81.8056,81.8954,81.7967,81.8774,7099.0
2019-01-07 12:00:00,91.25,91.26,91.14,91.15,10577.0,81.8684,81.8774,81.7698,81.7787,10577.0
2019-01-07 12:05:00,91.15,91.21,91.13,91.16,8805.0,81.7787,81.8326,81.7608,81.7877,8805.0
2019-01-07 12:10:00,91.17,91.22,91.17,91.21,10260.0,81.7967,81.8415,81.7967,81.8326,10260.0
2019-01-07 12:15:00,91.22,91.25,91.19,91.25,9489.0,81.8415,81.8684,81.8146,81.8684,9489.0
2019-01-07 12:20:00,91.26,91.32,91.25,91.31,7279.0,81.8774,81.9312,81.8684,81.9223,7279.0
2019-01-07 12:25:00,91.31,91.39,91.27,91.27,11560.0,81.9223,81.994,81.8864,81.8864,11560.0
2019-01-07 12:30:00,91.26,91.37,91.21,91.35,10355.0,81.8774,81.9761,81.8326,81.9582,10355.0
2019-01-07 12:35:00,91.35,91.35,91.3,91.35,5663.0,81.9582,81.9582,81.9133,81.9582,5663.0
2019-01-07 12:40:00,91.35,91.36,91.24,91.27,11102.0,81.9582,81.9671,81.8595,81.8864,11102.0
2019-01-07 12:45:00,91.28,91.37,91.27,91.37,9230.0,81.8954,81.9761,81.8864,81.9761,9230.0
2019-01-07 12:50:00,91.36,91.4,91.34,91.4,15833.0,81.9671,82.003,81.9492,82.003,15833.0
2019-01-07 12:55:00,91.39,91.54,91.36,91.49,13321.0,81.994,82.1286,81.9671,82.0838,13321.0
2019-01-07 13:00:00,91.49,91.6,91.49,91.59,14880.0,82.0838,82.1825,82.0838,82.1735,14880.0
2019-01-07 13:05:00,91.61,91.65,91.58,91.61,5374.0,82.1914,82.2273,82.1645,82.1914,5374.0
2019-01-07 13:10:00,91.61,91.74,91.58,91.73,14413.0,82.1914,82.3081,82.1645,82.2991,14413.0
2019-01-07 13:15:00,91.72,91.72,91.59,91.62,13338.0,82.2901,82.2901,82.1735,82.2004,13338.0
2019-01-07 13:20:00,91.59,91.66,91.56,91.66,18607.0,82.1735,82.2363,82.1466,82.2363,18607.0
2019-01-07 13:25:00,91.66,91.76,91.64,91.74,14618.0,82.2363,82.326,82.2183,82.3081,14618.0
2019-01-07 13:30:00,91.73,91.75,91.68,91.74,9492.0,82.2991,82.317,82.2542,82.3081,9492.0
2019-01-07 13:35:00,91.75,91.77,91.65,91.65,7331.0,82.317,82.335,82.2273,82.2273,7331.0
2019-01-07 13:40:00,91.63,91.71,91.57,91.7,14721.0,82.2094,82.2811,82.1555,82.2722,14721.0
2019-01-07 13:45:00,91.71,91.71,91.51,91.57,14456.0,82.2811,82.2811,82.1017,82.1555,14456.0
2019-01-07 13:50:00,91.57,91.63,91.52,91.52,30507.0,82.1555,82.2094,82.1107,82.1107,30507.0
2019-01-07 13:55:00,91.51,91.53,91.39,91.39,15814.0,82.1017,82.1197,81.994,81.994,15814.0
2019-01-07 14:00:00,91.41,91.59,91.41,91.54,23584.0,82.012,82.1735,82.012,82.1286,23584.0
2019-01-07 14:05:00,91.52,91.52,91.35,91.41,16290.0,82.1107,82.1107,81.9582,82.012,16290.0
2019-01-07 14:10:00,91.39,91.4,91.32,91.36,10713.0,81.994,82.003,81.9312,81.9671,10713.0
2019-01-07 14:15:00,91.37,91.43,91.32,91.37,18802.0,81.9761,82.0299,81.9312,81.9761,18802.0
2019-01-07 14:20:00,91.4,91.42,91.35,91.35,23145.0,82.003,82.021,81.9582,81.9582,23145.0
2019-01-07 14:25:00,91.36,91.36,91.23,91.29,11827.0,81.9671,81.9671,81.8505,81.9043,11827.0
2019-01-07 14:30:00,91.27,91.31,91.26,91.27,5421.0,81.8864,81.9223,81.8774,81.8864,5421.0
2019-01-07 14:35:00,91.26,91.32,91.22,91.25,14596.0,81.8774,81.9312,81.8415,81.8684,14596.0
2019-01-07 14:40:00,91.24,91.33,91.23,91.3,15527.0,81.8595,81.9402,81.8505,81.9133,15527.0
2019-01-07 14:45:00,91.3,91.3,91.23,91.26,10326.0,81.9133,81.9133,81.8505,81.8774,10326.0
2019-01-07 14:50:00,91.26,91.26,91.11,91.11,46338.0,81.8774,81.8774,81.7428,81.7428,46338.0
2019-01-07 14:55:00,91.12,91.19,91.08,91.14,17719.0,81.7518,81.8146,81.7159,81.7698,17719.0
2019-01-07 15:00:00,91.13,91.24,91.1,91.22,7289.0,81.7608,81.8595,81.7339,81.8415,7289.0
2019-01-07 15:05:00,91.22,91.27,91.17,91.27,11858.0,81.8415,81.8864,81.7967,81.8864,11858.0
2019-01-07 15:10:00,91.26,91.33,91.23,91.31,18464.0,81.8774,81.9402,81.8505,81.9223,18464.0
2019-01-07 15:15:00,91.31,91.41,91.31,91.36,14348.0,81.9223,82.012,81.9223,81.9671,14348.0
2019-01-07 15:20:00,91.36,91.36,91.3,91.31,20363.0,81.9671,81.9671,81.9133,81.9223,20363.0
2019-01-07 15:25:00,91.3,91.35,91.29,91.3,39663.0,81.9133,81.9582,81.9043,81.9133,39663.0
2019-01-07 15:30:00,91.3,91.34,91.15,91.22,23012.0,81.9133,81.9492,81.7787,81.8415,23012.0
2019-01-07 15:35:00,91.22,91.31,91.2,91.26,35574.0,81.8415,81.9223,81.8236,81.8774,35574.0
2019-01-07 15:40:00,91.25,91.31,91.13,91.13,47828.0,81.8684,81.9223,81.7608,81.7608,47828.0
2019-01-07 15:45:00,91.14,91.28,91.14,91.18,66598.0,81.7698,81.8954,81.7698,81.8056,66598.0
2019-01-07 15:50:00,91.18,91.18,91.03,91.06,75900.0,81.8056,81.8056,81.6711,81.698,75900.0
2019-01-07 15:55:00,91.05,91.13,90.94,91.03,142238.0,81.689,81.7608,81.5903,81.6711,142238.0
2019-01-08 09:30:00,91.44,92.0,91.41,92.0,50294.0,82.0389,82.5413,82.012,82.5413,50294.0
2019-01-08 09:35:00,92.0,92.23,91.96,92.2,19526.0,82.5413,82.7477,82.5054,82.7208,19526.0
2019-01-08 09:40:00,92.24,92.47,92.16,92.36,24095.0,82.7567,82.963,82.6849,82.8643,24095.0
2019-01-08 09:45:00,92.35,92.36,91.54,91.56,34774.0,82.8553,82.8643,82.1286,82.1466,34774.0
2019-01-08 09:50:00,91.58,91.58,91.23,91.23,53897.0,82.1645,82.1645,81.8505,81.8505,53897.0
2019-01-08 09:55:00,91.25,91.46,91.12,91.43,33154.0,81.8684,82.0569,81.7518,82.0299,33154.0
2019-01-08 10:00:00,91.46,91.67,91.38,91.63,38959.0,82.0569,82.2453,81.9851,82.2094,38959.0
2019-01-08 10:05:00,91.63,91.65,91.55,91.6,20941.0,82.2094,82.2273,82.1376,82.1825,20941.0
2019-01-08 10:10:00,91.63,91.65,91.23,91.23,19915.0,82.2094,82.2273,81.8505,81.8505,19915.0
2019-01-08 10:15:00,91.24,91.37,91.2,91.27,17234.0,81.8595,81.9761,81.8236,81.8864,17234.0
2019-01-08 10:20:00,91.24,91.33,91.24,91.31,7785.0,81.8595,81.9402,81.8595,81.9223,7785.0
2019-01-08 10:25:00,91.3,91.44,91.27,91.41,21347.0,81.9133,82.0389,81.8864,82.012,21347.0
2019-01-08 10:30:00,91.45,91.51,91.36,91.48,14974.0,82.0479,82.1017,81.9671,82.0748,14974.0
2019-01-08 10:35:00,91.49,91.54,91.35,91.43,15131.0,82.0838,82.1286,81.9582,82.0299,15131.0
2019-01-08 10:40:00,91.42,91.42,91.25,91.27,24391.0,82.021,82.021,81.8684,81.8864,24391.0
2019-01-08 10:45:00,91.25,91.3,91.15,91.15,12611.0,81.8684,81.9133,81.7787,81.7787,12611.0
2019-01-08 10:50:00,91.17,91.2,91.06,91.1,12323.0,81.7967,81.8236,81.698,81.7339,12323.0
2019-01-08 10:55:00,91.1,91.24,91.07,91.21,10644.0,81.7339,81.8595,81.7069,81.8326,10644.0
2019-01-08 11:00:00,91.23,91.34,91.22,91.23,13593.0,81.8505,81.9492,81.8415,81.8505,13593.0
2019-01-08 11:05:00,91.2,91.26,91.12,91.2,21929.0,81.8236,81.8774,81.7518,81.8236,21929.0
2019-01-08 11:10:00,91.2,91.23,91.15,91.19,11680.0,81.8236,81.8505,81.7787,81.8146,11680.0
2019-01-08 11:15:00,91.21,91.4,91.21,91.28,21163.0,81.8326,82.003,81.8326,81.8954,21163.0
2019-01-08 11:20:00,91.27,91.27,91.14,91.19,13797.0,81.8864,81.8864,81.7698,81.8146,13797.0
2019-01-08 11:25:00,91.19,91.2,91.03,91.04,18353.0,81.8146,81.8236,81.6711,81.68,18353.0
2019-01-08 11:30:00,91.05,91.13,90.98,91.12,35079.0,81.689,81.7608,81.6262,81.7518,35079.0
2019-01-08 11:35:00,91.13,91.16,91.02,91.09,22861.0,81.7608,81.7877,81.6621,81.7249,22861.0
2019-01-08 11:40:00,91.09,91.15,91.05,91.15,12096.0,81.7249,81.7787,81.689,81.7787,12096.0
2019-01-08 11:45:00,91.15,91.27,91.1,91.18,14370.0,81.7787,81.8864,81.7339,81.8056,14370.0
2019-01-08 11:50:00,91.17,91.29,91.1,91.28,14498.0,81.7967,81.9043,81.7339,81.8954,14498.0
2019-01-08 11:55:00,91.3,91.49,91.3,91.47,17771.0,81.9133,82.0838,81.9133,82.0658,17771.0
2019-01-08 12:00:00,91.45,91.6,91.35,91.53,20263.0,82.0479,82.1825,81.9582,82.1197,20263.0
2019-01-08 12:05:00,91.52,91.52,91.41,91.41,12013.0,82.1107,82.1107,82.012,82.012,12013.0
2019-01-08 12:10:00,91.42,91.43,91.26,91.34,10087.0,82.021,82.0299,81.8774,81.9492,10087.0
2019-01-08 12:15:00,91.35,91.53,91.34,91.46,12506.0,81.9582,82.1197,81.9492,82.0569,12506.0
2019-01-08 12:20:00,91.44,91.49,91.41,91.46,9469.0,82.0389,82.0838,82.012,82.0569,9469.0
2019-01-08 12:25:00,91.47,91.63,91.47,91.63,10940.0,82.0658,82.2094,82.0658,82.2094,10940.0
2019-01-08 12:30:00,91.64,91.67,91.53,91.55,12337.0,82.2183,82.2453,82.1197,82.1376,12337.0
2019-01-08 12:35:00,91.54,91.54,91.34,91.38,12106.0,82.1286,82.1286,81.9492,81.9851,12106.0
2019-01-08 12:40:00,91.39,91.46,91.39,91.4,8219.0,81.994,82.0569,81.994,82.003,8219.0
2019-01-08 12:45:00,91.39,91.39,91.08,91.08,14263.0,81.994,81.994,81.7159,81.7159,14263.0
2019-01-08 12:50:00,91.07,91.35,91.04,91.35,13531.0,81.7069,81.9582,81.68,81.9582,13531.0
2019-01-08 12:55:00,91.34,91.36,91.25,91.35,7913.0,81.9492,81.9671,81.8684,81.9582,7913.0
2019-01-08 13:00:00,91.35,91.47,91.32,91.44,10922.0,81.9582,82.0658,81.9312,82.0389,10922.0
2019-01-08 13:05:00,91.45,91.7,91.42,91.7,14001.0,82.0479,82.2722,82.021,82.2722,14001.0
2019-01-08 13:10:00,91.71,91.79,91.65,91.77,18073.0,82.2811,82.3529,82.2273,82.335,18073.0
2019-01-08 13:15:00,91.78,91.84,91.73,91.76,12376.0,82.344,82.3978,82.2991,82.326,12376.0
2019-01-08 13:20:00,91.76,91.82,91.7,91.75,11304.0,82.326,82.3798,82.2722,82.317,11304.0
2019-01-08 13:25:00,91.76,91.87,91.74,91.84,10700.0,82.326,82.4247,82.3081,82.3978,10700.0
2019-01-08 13:30:00,91.84,91.93,91.81,91.86,14508.0,82.3978,82.4785,82.3709,82.4157,14508.0
2019-01-08 13:35:00,91.85,91.88,91.82,91.86,10365.0,82.4068,82.4337,82.3798,82.4157,10365.0
2019-01-08 13:40:00,91.86,91.92,91.85,91.86,6801.0,82.4157,82.4696,82.4068,82.4157,6801.0
2019-01-08 13:45:00,91.85,91.88,91.71,91.87,20769.0,82.4068,82.4337,82.2811,82.4247,20769.0
2019-01-08 13:50:00,91.86,92.07,91.86,92.01,16265.0,82.4157,82.6041,82.4157,82.5503,16265.0
2019-01-08 13:55:00,92.05,92.05,91.95,91.97,11048.0,82.5862,82.5862,82.4965,82.5144,11048.0
2019-01-08 14:00:00,91.95,91.98,91.88,91.95,11703.0,82.4965,82.5234,82.4337,82.4965,11703.0
2019-01-08 14:05:00,91.95,92.13,91.95,92.1,15305.0,82.4965,82.658,82.4965,82.6311,15305.0
2019-01-08 14:10:00,92.14,92.2,92.11,92.15,11551.0,82.6669,82.7208,82.64,82.6759,11551.0
2019-01-08 14:15:00,92.15,92.22,92.13,92.13,16090.0,82.6759,82.7387,82.658,82.658,16090.0
2019-01-08 14:20:00,92.11,92.17,92.07,92.15,17715.0,82.64,82.6939,82.6041,82.6759,17715.0
2019-01-08 14:25:00,92.15,92.15,92.01,92.06,16478.0,82.6759,82.6759,82.5503,82.5952,16478.0
2019-01-08 14:30:00,92.06,92.14,92.02,92.11,11170.0,82.5952,82.6669,82.5593,82.64,11170.0
2019-01-08 14:35:00,92.1,92.15,92.07,92.14,9143.0,82.6311,82.6759,82.6041,82.6669,9143.0
2019-01-08 14:40:00,92.14,92.22,92.14,92.2,13940.0,82.6669,82.7387,82.6669,82.7208,13940.0
2019-01-08 14:45:00,92.2,92.22,92.12,92.2,10894.0,82.7208,82.7387,82.649,82.7208,10894.0
2019-01-08 14:50:00,92.19,92.19,92.07,92.19,19176.0,82.7118,82.7118,82.6041,82.7118,19176.0
2019-01-08 14:55:00,92.16,92.16,92.05,92.08,10796.0,82.6849,82.6849,82.5862,82.6131,10796.0
2019-01-08 15:00:00,92.07,92.12,92.03,92.03,12138.0,82.6041,82.649,82.5682,82.5682,12138.0
2019-01-08 15:05:00,92.05,92.09,91.93,92.06,14558.0,82.5862,82.6221,82.4785,82.5952,14558.0
2019-01-08 15:10:00,92.07,92.13,92.06,92.12,16810.0,82.6041,82.658,82.5952,82.649,16810.0
2019-01-08 15:15:00,92.12,92.13,92.08,92.12,14912.0,82.649,82.658,82.6131,82.649,14912.0
2019-01-08 15:20:00,92.13,92.21,92.12,92.2,15407.0,82.658,82.7297,82.649,82.7208,15407.0
2019-01-08 15:25:00,92.2,92.26,92.18,92.26,18046.0,82.7208,82.7746,82.7028,82.7746,18046.0
2019-01-08 15:30:00,92.28,92.32,92.23,92.28,18569.0,82.7925,82.8284,82.7477,82.7925,18569.0
2019-01-08 15:35:00,92.28,92.3,92.23,92.24,17137.0,82.7925,82.8105,82.7477,82.7567,17137.0
2019-01-08 15:40:00,92.25,92.25,92.13,92.21,28834.0,82.7656,82.7656,82.658,82.7297,28834.0
2019-01-08 15:45:00,92.21,92.32,92.21,92.23,36803.0,82.7297,82.8284,82.7297,82.7477,36803.0
2019-01-08 15:50:00,92.23,92.33,92.18,92.29,42069.0,82.7477,82.8374,82.7028,82.8015,42069.0
2019-01-08 15:55:00,92.3,92.34,92.2,92.33,95535.0,82.8105,82.8464,82.7208,82.8374,95535.0
2019-01-09 09:30:00,92.16,92.47,91.93,91.93,38154.0,82.6849,82.963,82.4785,82.4785,38154.0
2019-01-09 09:35:00,91.93,91.93,91.57,91.61,23268.0,82.4785,82.4785,82.1555,82.1914,23268.0
2019-01-09 09:40:00,91.61,91.84,91.51,91.8,15016.0,82.1914,82.3978,82.1017,82.3619,15016.0
2019-01-09 09:45:00,91.76,91.81,91.56,91.7,15500.0,82.326,82.3709,82.1466,82.2722,15500.0
2019-01-09 09:50:00,91.68,91.76,91.54,91.73,23926.0,82.2542,82.326,82.1286,82.2991,23926.0
2019-01-09 09:55:00,91.74,91.87,91.7,91.85,15048.0,82.3081,82.4247,82.2722,82.4068,15048.0
2019-01-09 10:00:00,91.84,91.97,91.82,91.89,16544.0,82.3978,82.5144,82.3798,82.4426,16544.0
2019-01-09 10:05:00,91.88,91.89,91.68,91.71,17127.0,82.4337,82.4426,82.2542,82.2811,17127.0
2019-01-09 10:10:00,91.72,91.76,91.52,91.54,11386.0,82.2901,82.326,82.1107,82.1286,11386.0
2019-01-09 10:15:00,91.54,91.68,91.51,91.59,21697.0,82.1286,82.2542,82.1017,82.1735,21697.0
2019-01-09 10:20:00,91.6,91.62,91.47,91.53,13773.0,82.1825,82.2004,82.0658,82.1197,13773.0
2019-01-09 10:25:00,91.55,91.56,91.44,91.48,10746.0,82.1376,82.1466,82.0389,82.0748,10746.0
2019-01-09 10:30:00,91.47,91.51,91.34,91.42,10780.0,82.0658,82.1017,81.9492,82.021,10780.0
2019-01-09 10:35:00,91.4,91.44,91.33,91.39,13278.0,82.003,82.0389,81.9402,81.994,13278.0
2019-01-09 10:40:00,91.36,91.36,91.19,91.21,24085.0,81.9671,81.9671,81.8146,81.8326,24085.0
2019-01-09 10:45:00,91.21,91.4,91.19,91.39,31166.0,81.8326,82.003,81.8146,81.994,31166.0
2019-01-09 10:50:00,91.4,91.6,91.37,91.57,15186.0,82.003,82.1825,81.9761,82.1555,15186.0
2019-01-09 10:55:00,91.59,91.67,91.48,91.51,12367.0,82.1735,82.2453,82.0748,82.1017,12367.0
2019-01-09 11:00:00,91.49,91.73,91.48,91.69,10758.0,82.0838,82.2991,82.0748,82.2632,10758.0
2019-01-09 11:05:00,91.72,91.81,91.57,91.6,19738.0,82.2901,82.3709,82.1555,82.1825,19738.0
2019-01-09 11:10:00,91.59,91.74,91.58,91.69,28007.0,82.1735,82.3081,82.1645,82.2632,28007.0
2019-01-09 11:15:00,91.69,91.69,91.44,91.45,26766.0,82.2632,82.2632,82.0389,82.0479,26766.0
2019-01-09 11:20:00,91.44,91.66,91.34,91.61,25358.0,82.0389,82.2363,81.9492,82.1914,25358.0
2019-01-09 11:25:00,91.6,91.64,91.48,91.48,17480.0,82.1825,82.2183,82.0748,82.0748,17480.0
2019-01-09 11:30:00,91.5,91.51,91.42,91.48,23285.0,82.0927,82.1017,82.021,82.0748,23285.0
2019-01-09 11:35:00,91.5,91.51,91.38,91.42,10270.0,82.0927,82.1017,81.9851,82.021,10270.0
2019-01-09 11:40:00,91.43,91.43,91.31,91.4,10079.0,82.0299,82.0299,81.9223,82.003,10079.0
2019-01-09 11:45:00,91.42,91.55,91.42,91.47,12840.0,82.021,82.1376,82.021,82.0658,12840.0
2019-01-09 11:50:00,91.46,91.55,91.37,91.5,20734.0,82.0569,82.1376,81.9761,82.0927,20734.0
2019-01-09 11:55:00,91.51,91.59,91.5,91.55,18900.0,82.1017,82.1735,82.0927,82.1376,18900.0
2019-01-09 12:00:00,91.57,91.71,91.48,91.67,19663.0,82.1555,82.2811,82.0748,82.2453,19663.0
2019-01-09 12:05:00,91.65,91.67,91.6,91.65,17418.0,82.2273,82.2453,82.1825,82.2273,17418.0
2019-01-09 12:10:00,91.67,91.79,91.67,91.74,16391.0,82.2453,82.3529,82.2453,82.3081,16391.0
2019-01-09 12:15:00,91.77,91.8,91.69,91.69,7430.0,82.335,82.3619,82.2632,82.2632,7430.0
2019-01-09 12:20:00,91.7,91.72,91.63,91.67,10799.0,82.2722,82.2901,82.2094,82.2453,10799.0
2019-01-09 12:25:00,91.66,91.68,91.56,91.57,11339.0,82.2363,82.2542,82.1466,82.1555,11339.0
2019-01-09 12:30:00,91.57,91.68,91.54,91.66,9856.0,82.1555,82.2542,82.1286,82.2363,9856.0
2019-01-09 12:35:00,91.68,91.84,91.67,91.82,12700.0,82.2542,82.3978,82.2453,82.3798,12700.0
2019-01-09 12:40:00,91.82,91.9,91.81,91.86,8871.0,82.3798,82.4516,82.3709,82.4157,8871.0
2019-01-09 12:45:00,91.85,91.94,91.84,91.88,9115.0,82.4068,82.4875,82.3978,82.4337,9115.0
2019-01-09 12:50:00,91.89,91.92,91.84,91.85,17246.0,82.4426,82.4696,82.3978,82.4068,17246.0
2019-01-09 12:55:00,91.86,91.95,91.83,91.93,8184.0,82.4157,82.4965,82.3888,82.4785,8184.0
2019-01-09 13:00:00,91.93,91.93,91.78,91.79,10613.0,82.4785,82.4785,82.344,82.3529,10613.0
2019-01-09 13:05:00,91.79,91.8,91.64,91.68,18834.0,82.3529,82.3619,82.2183,82.2542,18834.0
2019-01-09 13:10:00,91.66,91.7,91.63,91.67,20018.0,82.2363,82.2722,82.2094,82.2453,20018.0
2019-01-09 13:15:00,91.68,91.73,91.64,91.71,16226.0,82.2542,82.2991,82.2183,82.2811,16226.0
2019-01-09 13:20:00,91.7,91.77,91.69,91.74,10428.0,82.2722,82.335,82.2632,82.3081,10428.0
2019-01-09 13:25:00,91.74,91.75,91.69,91.7,13238.0,82.3081,82.317,82.2632,82.2722,13238.0
2019-01-09 13:30:00,91.71,91.71,91.63,91.65,9278.0,82.2811,82.2811,82.2094,82.2273,9278.0
2019-01-09 13:35:00,91.64,91.68,91.61,91.63,8746.0,82.2183,82.2542,82.1914,82.2094,8746.0
2019-01-09 13:40:00,91.65,91.71,91.65,91.67,8926.0,82.2273,82.2811,82.2273,82.2453,8926.0
2019-01-09 13:45:00,91.67,91.7,91.64,91.67,6028.0,82.2453,82.2722,82.2183,82.2453,6028.0
2019-01-09 13:50:00,91.67,91.68,91.52,91.56,15103.0,82.2453,82.2542,82.1107,82.1466,15103.0
2019-01-09 13:55:00,91.58,91.67,91.53,91.65,4448.0,82.1645,82.2453,82.1197,82.2273,4448.0
2019-01-09 14:00:00,91.65,91.82,91.61,91.67,31625.0,82.2273,82.3798,82.1914,82.2453,31625.0
2019-01-09 14:05:00,91.65,91.71,91.63,91.71,10508.0,82.2273,82.2811,82.2094,82.2811,10508.0
2019-01-09 14:10:00,91.71,91.71,91.57,91.6,11611.0,82.2811,82.2811,82.1555,82.1825,11611.0
2019-01-09 14:15:00,91.63,91.64,91.51,91.51,11190.0,82.2094,82.2183,82.1017,82.1017,11190.0
2019-01-09 14:20:00,91.51,91.51,91.38,91.44,13381.0,82.1017,82.1017,81.9851,82.0389,13381.0
2019-01-09 14:25:00,91.43,91.51,91.4,91.48,10091.0,82.0299,82.1017,82.003,82.0748,10091.0
2019-01-09 14:30:00,91.49,91.69,91.43,91.69,14299.0,82.0838,82.2632,82.0299,82.2632,14299.0
2019-01-09 14:35:00,91.69,91.71,91.59,91.64,13787.0,82.2632,82.2811,82.1735,82.2183,13787.0
2019-01-09 14:40:00,91.65,91.68,91.6,91.67,12327.0,82.2273,82.2542,82.1825,82.2453,12327.0
2019-01-09 14:45:00,91.68,91.79,91.67,91.79,10322.0,82.2542,82.3529,82.2453,82.3529,10322.0
2019-01-09 14:50:00,91.79,91.84,91.75,91.83,9959.0,82.3529,82.3978,82.317,82.3888,9959.0
2019-01-09 14:55:00,91.83,91.83,91.71,91.71,10799.0,82.3888,82.3888,82.2811,82.2811,10799.0
2019-01-09 15:00:00,91.7,91.82,91.7,91.77,9009.0,82.2722,82.3798,82.2722,82.335,9009.0
2019-01-09 15:05:00,91.78,91.78,91.68,91.71,9615.0,82.344,82.344,82.2542,82.2811,9615.0
2019-01-09 15:10:00,91.74,91.78,91.68,91.76,8764.0,82.3081,82.344,82.2542,82.326,8764.0
2019-01-09 15:15:00,91.77,91.89,91.77,91.89,10509.0,82.335,82.4426,82.335,82.4426,10509.0
2019-01-09 15:20:00,91.92,91.98,91.89,91.91,15881.0,82.4696,82.5234,82.4426,82.4606,15881.0
2019-01-09 15:25:00,91.9,91.97,91.89,91.97,26454.0,82.4516,82.5144,82.4426,82.5144,26454.0
2019-01-09 15:30:00,91.98,92.03,91.93,92.02,32643.0,82.5234,82.5682,82.4785,82.5593,32643.0
2019-01-09 15:35:00,92.03,92.07,91.92,92.01,36926.0,82.5682,82.6041,82.4696,82.5503,36926.0
2019-01-09 15:40:00,92.01,92.04,91.94,91.96,35238.0,82.5503,82.5772,82.4875,82.5054,35238.0
2019-01-09 15:45:00,91.95,91.97,91.83,91.89,50912.0,82.4965,82.5144,82.3888,82.4426,50912.0
2019-01-09 15:50:00,91.88,91.92,91.69,91.69,46299.0,82.4337,82.4696,82.2632,82.2632,46299.0
2019-01-09 15:55:00,91.7,91.92,91.68,91.86,58526.0,82.2722,82.4696,82.2542,82.4157,58526.0
2019-01-10 09:30:00,92.55,92.55,92.15,92.26,51334.0,83.0348,83.0348,82.6759,82.7746,51334.0
2019-01-10 09:35:00,92.14,92.24,91.78,91.79,16355.0,82.6669,82.7567,82.344,82.3529,16355.0
2019-01-10 09:40:00,91.79,92.13,91.76,92.07,10165.0,82.3529,82.658,82.326,82.6041,10165.0
2019-01-10 09:45:00,92.06,92.32,92.0,92.28,14603.0,82.5952,82.8284,82.5413,82.7925,14603.0
2019-01-10 09:50:00,92.24,92.39,92.13,92.33,16996.0,82.7567,82.8912,82.658,82.8374,16996.0
2019-01-10 09:55:00,92.35,92.36,92.16,92.2,9992.0,82.8553,82.8643,82.6849,82.7208,9992.0
2019-01-10 10:00:00,92.16,92.24,92.06,92.21,11606.0,82.6849,82.7567,82.5952,82.7297,11606.0
2019-01-10 10:05:00,92.2,92.22,92.02,92.02,4950.0,82.7208,82.7387,82.5593,82.5593,4950.0
2019-01-10 10:10:00,91.98,91.98,91.79,91.86,15444.0,82.5234,82.5234,82.3529,82.4157,15444.0
2019-01-10 10:15:00,91.83,92.08,91.7,92.08,15890.0,82.3888,82.6131,82.2722,82.6131,15890.0
2019-01-10 10:20:00,92.08,92.36,92.07,92.34,6719.0,82.6131,82.8643,82.6041,82.8464,6719.0
2019-01-10 10:25:00,92.35,92.38,92.26,92.35,9271.0,82.8553,82.8823,82.7746,82.8553,9271.0
2019-01-10 10:30:00,92.3,92.35,92.14,92.14,7403.0,82.8105,82.8553,82.6669,82.6669,7403.0
2019-01-10 10:35:00,92.1,92.17,92.03,92.17,3407.0,82.6311,82.6939,82.5682,82.6939,3407.0
2019-01-10 10:40:00,92.17,92.2,92.06,92.2,13487.0,82.6939,82.7208,82.5952,82.7208,13487.0
2019-01-10 10:45:00,92.17,92.18,92.03,92.09,6709.0,82.6939,82.7028,82.5682,82.6221,6709.0
2019-01-10 10:50:00,92.12,92.18,92.1,92.11,7900.0,82.649,82.7028,82.6311,82.64,7900.0
2019-01-10 10:55:00,92.1,92.23,92.1,92.16,5150.0,82.6311,82.7477,82.6311,82.6849,5150.0
2019-01-10 11:00:00,92.16,92.18,92.1,92.14,8458.0,82.6849,82.7028,82.6311,82.6669,8458.0
2019-01-10 11:05:00,92.16,92.34,92.16,92.3,7274.0,82.6849,82.8464,82.6849,82.8105,7274.0
2019-01-10 11:10:00,92.28,92.47,92.23,92.45,18929.0,82.7925,82.963,82.7477,82.9451,18929.0
2019-01-10 11:15:00,92.45,92.52,92.45,92.5,8506.0,82.9451,83.0079,82.9451,82.9899,8506.0
2019-01-10 11:20:00,92.52,92.53,92.46,92.5,7862.0,83.0079,83.0168,82.954,82.9899,7862.0
2019-01-10 11:25:00,92.49,92.63,92.47,92.63,21837.0,82.981,83.1066,82.963,83.1066,21837.0
2019-01-10 11:30:00,92.63,92.8,92.63,92.8,13847.0,83.1066,83.2591,83.1066,83.2591,13847.0
2019-01-10 11:35:00,92.81,92.84,92.76,92.79,7840.0,83.2681,83.295,83.2232,83.2501,7840.0
2019-01-10 11:40:00,92.78,92.79,92.61,92.63,5867.0,83.2411,83.2501,83.0886,83.1066,5867.0
2019-01-10 11:45:00,92.65,92.65,92.55,92.58,7066.0,83.1245,83.1245,83.0348,83.0617,7066.0
2019-01-10 11:50:00,92.57,92.6,92.49,92.6,10069.0,83.0527,83.0796,82.981,83.0796,10069.0
2019-01-10 11:55:00,92.62,92.63,92.5,92.53,7235.0,83.0976,83.1066,82.9899,83.0168,7235.0
2019-01-10 12:00:00,92.52,92.56,92.41,92.46,9974.0,83.0079,83.0438,82.9092,82.954,9974.0
2019-01-10 12:05:00,92.49,92.61,92.45,92.59,5625.0,82.981,83.0886,82.9451,83.0707,5625.0
2019-01-10 12:10:00,92.59,92.69,92.59,92.65,7720.0,83.0707,83.1604,83.0707,83.1245,7720.0
2019-01-10 12:15:00,92.67,92.72,92.63,92.7,5761.0,83.1424,83.1873,83.1066,83.1694,5761.0
2019-01-10 12:20:00,92.7,92.72,92.62,92.65,6306.0,83.1694,83.1873,83.0976,83.1245,6306.0
2019-01-10 12:25:00,92.64,92.66,92.6,92.65,7586.0,83.1155,83.1335,83.0796,83.1245,7586.0
2019-01-10 12:30:00,92.65,92.75,92.65,92.74,20289.0,83.1245,83.2142,83.1245,83.2053,20289.0
2019-01-10 12:35:00,92.74,92.82,92.73,92.8,10586.0,83.2053,83.277,83.1963,83.2591,10586.0
2019-01-10 12:40:00,92.79,92.79,92.66,92.68,9794.0,83.2501,83.2501,83.1335,83.1514,9794.0
2019-01-10 12:45:00,92.68,92.86,92.63,92.86,8575.0,83.1514,83.3129,83.1066,83.3129,8575.0
2019-01-10 12:50:00,92.81,92.92,92.8,92.83,7601.0,83.2681,83.3667,83.2591,83.286,7601.0
2019-01-10 12:55:00,92.81,92.82,92.75,92.81,3881.0,83.2681,83.277,83.2142,83.2681,3881.0
2019-01-10 13:00:00,92.82,92.83,92.61,92.61,6267.0,83.277,83.286,83.0886,83.0886,6267.0
2019-01-10 13:05:00,92.62,92.63,92.33,92.36,8307.0,83.0976,83.1066,82.8374,82.8643,8307.0
2019-01-10 13:10:00,92.35,92.46,92.34,92.41,12225.0,82.8553,82.954,82.8464,82.9092,12225.0
2019-01-10 13:15:00,92.4,92.53,92.3,92.5,5984.0,82.9002,83.0168,82.8105,82.9899,5984.0
2019-01-10 13:20:00,92.49,92.49,92.4,92.42,4699.0,82.981,82.981,82.9002,82.9182,4699.0
2019-01-10 13:25:00,92.45,92.49,92.45,92.49,4649.0,82.9451,82.981,82.9451,82.981,4649.0
2019-01-10 13:30:00,92.52,92.57,92.45,92.57,6144.0,83.0079,83.0527,82.9451,83.0527,6144.0
2019-01-10 13:35:00,92.57,92.57,92.43,92.45,3500.0,83.0527,83.0527,82.9271,82.9451,3500.0
2019-01-10 13:40:00,92.42,92.43,92.32,92.36,12668.0,82.9182,82.9271,82.8284,82.8643,12668.0
2019-01-10 13:45:00,92.37,92.45,92.34,92.45,8293.0,82.8733,82.9451,82.8464,82.9451,8293.0
2019-01-10 13:50:00,92.46,92.52,92.45,92.49,8649.0,82.954,83.0079,82.9451,82.981,8649.0
2019-01-10 13:55:00,92.49,92.63,92.49,92.63,8196.0,82.981,83.1066,82.981,83.1066,8196.0
2019-01-10 14:00:00,92.61,92.73,92.6,92.68,13365.0,83.0886,83.1963,83.0796,83.1514,13365.0
2019-01-10 14:05:00,92.73,92.89,92.72,92.88,15858.0,83.1963,83.3398,83.1873,83.3309,15858.0
2019-01-10 14:10:00,92.9,92.97,92.88,92.91,10003.0,83.3488,83.4116,83.3309,83.3578,10003.0
2019-01-10 14:15:00,92.93,93.04,92.92,93.02,10455.0,83.3757,83.4744,83.3667,83.4565,10455.0
2019-01-10 14:20:00,93.02,93.13,93.0,93.01,14023.0,83.4565,83.5552,83.4385,83.4475,14023.0
2019-01-10 14:25:00,92.98,93.02,92.95,92.99,6172.0,83.4206,83.4565,83.3937,83.4296,6172.0
2019-01-10 14:30:00,93.0,93.06,92.97,93.04,10277.0,83.4385,83.4924,83.4116,83.4744,10277.0
2019-01-10 14:35:00,93.03,93.08,92.96,92.96,9560.0,83.4654,83.5103,83.4026,83.4026,9560.0
2019-01-10 14:40:00,92.95,93.16,92.95,93.13,23599.0,83.3937,83.5821,83.3937,83.5552,23599.0
2019-01-10 14:45:00,93.11,93.11,92.93,92.96,9521.0,83.5372,83.5372,83.3757,83.4026,9521.0
2019-01-10 14:50:00,92.91,92.93,92.76,92.78,5503.0,83.3578,83.3757,83.2232,83.2411,5503.0
2019-01-10 14:55:00,92.76,92.93,92.74,92.93,8884.0,83.2232,83.3757,83.2053,83.3757,8884.0
2019-01-10 15:00:00,92.93,93.1,92.87,93.04,13651.0,83.3757,83.5282,83.3219,83.4744,13651.0
2019-01-10 15:05:00,93.05,93.12,93.03,93.04,14597.0,83.4834,83.5462,83.4654,83.4744,14597.0
2019-01-10 15:10:00,93.02,93.05,92.94,93.02,17143.0,83.4565,83.4834,83.3847,83.4565,17143.0
2019-01-10 15:15:00,93.01,93.05,92.86,92.86,26294.0,83.4475,83.4834,83.3129,83.3129,26294.0
2019-01-10 15:20:00,92.86,92.92,92.85,92.92,10423.0,83.3129,83.3667,83.3039,83.3667,10423.0
2019-01-10 15:25:00,92.92,93.02,92.92,93.02,7839.0,83.3667,83.4565,83.3667,83.4565,7839.0
2019-01-10 15:30:00,93.04,93.16,93.03,93.06,20277.0,83.4744,83.5821,83.4654,83.4924,20277.0
2019-01-10 15:35:00,93.06,93.17,93.03,93.14,19625.0,83.4924,83.591,83.4654,83.5641,19625.0
2019-01-10 15:40:00,93.15,93.21,93.12,93.16,22061.0,83.5731,83.6269,83.5462,83.5821,22061.0
2019-01-10 15:45:00,93.16,93.23,93.01,93.05,40902.0,83.5821,83.6449,83.4475,83.4834,40902.0
2019-01-10 15:50:00,93.05,93.16,93.05,93.11,41257.0,83.4834,83.5821,83.4834,83.5372,41257.0
2019-01-10 15:55:00,93.12,93.25,93.06,93.16,177811.0,83.5462,83.6628,83.4924,83.5821,177811.0
2019-01-11 09:30:00,93.26,93.43,92.93,93.34,51209.0,83.6718,83.8243,83.3757,83.7436,51209.0
2019-01-11 09:35:00,93.36,93.47,93.09,93.47,14806.0,83.7615,83.8602,83.5193,83.8602,14806.0
2019-01-11 09:40:00,93.48,93.48,93.26,93.48,18457.0,83.8692,83.8692,83.6718,83.8692,18457.0
2019-01-11 09:45:00,93.44,93.6,93.44,93.52,12757.0,83.8333,83.9768,83.8333,83.9051,12757.0
2019-01-11 09:50:00,93.51,93.65,93.41,93.41,8596.0,83.8961,84.0217,83.8064,83.8064,8596.0
2019-01-11 09:55:00,93.38,93.46,93.3,93.46,10123.0,83.7795,83.8512,83.7077,83.8512,10123.0
2019-01-11 10:00:00,93.45,93.57,93.4,93.54,10420.0,83.8423,83.9499,83.7974,83.923,10420.0
2019-01-11 10:05:00,93.51,93.62,93.47,93.51,7652.0,83.8961,83.9948,83.8602,83.8961,7652.0
2019-01-11 10:10:00,93.53,93.66,93.48,93.49,4544.0,83.914,84.0307,83.8692,83.8781,4544.0
2019-01-11 10:15:00,93.48,93.49,93.29,93.37,7786.0,83.8692,83.8781,83.6987,83.7705,7786.0
2019-01-11 10:20:00,93.32,93.39,93.26,93.35,4658.0,83.7256,83.7884,83.6718,83.7525,4658.0
2019-01-11 10:25:00,93.35,93.42,93.27,93.38,7269.0,83.7525,83.8153,83.6808,83.7795,7269.0
2019-01-11 10:30:00,93.37,93.43,93.33,93.38,5999.0,83.7705,83.8243,83.7346,83.7795,5999.0
2019-01-11 10:35:00,93.43,93.51,93.34,93.35,5987.0,83.8243,83.8961,83.7436,83.7525,5987.0
2019-01-11 10:40:00,93.36,93.4,93.29,93.34,5136.0,83.7615,83.7974,83.6987,83.7436,5136.0
2019-01-11 10:45:00,93.31,93.38,93.28,93.35,17329.0,83.7167,83.7795,83.6897,83.7525,17329.0
2019-01-11 10:50:00,93.33,93.36,93.23,93.36,8245.0,83.7346,83.7615,83.6449,83.7615,8245.0
2019-01-11 10:55:00,93.38,93.43,93.34,93.41,8081.0,83.7795,83.8243,83.7436,83.8064,8081.0
2019-01-11 11:00:00,93.44,93.44,93.3,93.32,8671.0,83.8333,83.8333,83.7077,83.7256,8671.0
2019-01-11 11:05:00,93.33,93.34,93.16,93.2,10655.0,83.7346,83.7436,83.5821,83.618,10655.0
2019-01-11 11:10:00,93.19,93.23,93.12,93.14,10435.0,83.609,83.6449,83.5462,83.5641,10435.0
2019-01-11 11:15:00,93.14,93.22,93.11,93.2,15312.0,83.5641,83.6359,83.5372,83.618,15312.0
2019-01-11 11:20:00,93.2,93.21,93.06,93.06,13860.0,83.618,83.6269,83.4924,83.4924,13860.0
2019-01-11 11:25:00,93.08,93.12,92.98,93.07,14256.0,83.5103,83.5462,83.4206,83.5013,14256.0
2019-01-11 11:30:00,93.06,93.13,93.04,93.05,11517.0,83.4924,83.5552,83.4744,83.4834,11517.0
2019-01-11 11:35:00,93.06,93.06,92.9,92.91,7214.0,83.4924,83.4924,83.3488,83.3578,7214.0
2019-01-11 11:40:00,92.91,92.97,92.9,92.92,10209.0,83.3578,83.4116,83.3488,83.3667,10209.0
2019-01-11 11:45:00,92.91,92.95,92.88,92.95,10753.0,83.3578,83.3937,83.3309,83.3937,10753.0
2019-01-11 11:50:00,92.95,93.03,92.93,93.03,14182.0,83.3937,83.4654,83.3757,83.4654,14182.0
2019-01-11 11:55:00,93.01,93.02,92.92,93.0,6415.0,83.4475,83.4565,83.3667,83.4385,6415.0
2019-01-11 12:00:00,93.0,93.01,92.96,92.96,10700.0,83.4385,83.4475,83.4026,83.4026,10700.0
2019-01-11 12:05:00,92.96,92.97,92.92,92.93,5647.0,83.4026,83.4116,83.3667,83.3757,5647.0
2019-01-11 12:10:00,92.91,92.92,92.89,92.92,7763.0,83.3578,83.3667,83.3398,83.3667,7763.0
2019-01-11 12:15:00,92.91,93.02,92.9,93.02,9866.0,83.3578,83.4565,83.3488,83.4565,9866.0
2019-01-11 12:20:00,93.02,93.05,92.96,93.02,17204.0,83.4565,83.4834,83.4026,83.4565,17204.0
2019-01-11 12:25:00,93.02,93.02,92.95,92.95,8700.0,83.4565,83.4565,83.3937,83.3937,8700.0
2019-01-11 12:30:00,92.93,93.0,92.92,92.98,9613.0,83.3757,83.4385,83.3667,83.4206,9613.0
2019-01-11 12:35:00,92.98,93.05,92.93,93.05,19428.0,83.4206,83.4834,83.3757,83.4834,19428.0
2019-01-11 12:40:00,93.04,93.19,93.03,93.19,6787.0,83.4744,83.609,83.4654,83.609,6787.0
2019-01-11 12:45:00,93.18,93.23,93.13,93.19,9447.0,83.6,83.6449,83.5552,83.609,9447.0
2019-01-11 12:50:00,93.2,93.26,93.2,93.24,31392.0,83.618,83.6718,83.618,83.6538,31392.0
2019-01-11 12:55:00,93.27,93.4,93.27,93.34,19358.0,83.6808,83.7974,83.6808,83.7436,19358.0
2019-01-11 13:00:00,93.35,93.45,93.34,93.37,8016.0,83.7525,83.8423,83.7436,83.7705,8016.0
2019-01-11 13:05:00,93.39,93.46,93.37,93.37,14072.0,83.7884,83.8512,83.7705,83.7705,14072.0
2019-01-11 13:10:00,93.38,93.43,93.33,93.41,10664.0,83.7795,83.8243,83.7346,83.8064,10664.0
2019-01-11 13:15:00,93.42,93.49,93.38,93.41,8605.0,83.8153,83.8781,83.7795,83.8064,8605.0
2019-01-11 13:20:00,93.39,93.48,93.39,93.47,8314.0,83.7884,83.8692,83.7884,83.8602,8314.0
2019-01-11 13:25:00,93.47,93.53,93.44,93.53,9975.0,83.8602,83.914,83.8333,83.914,9975.0
2019-01-11 13:30:00,93.54,93.57,93.46,93.47,7427.0,83.923,83.9499,83.8512,83.8602,7427.0
2019-01-11 13:35:00,93.47,93.57,93.43,93.52,10704.0,83.8602,83.9499,83.8243,83.9051,10704.0
2019-01-11 13:40:00,93.53,93.63,93.53,93.63,7847.0,83.914,84.0038,83.914,84.0038,7847.0
2019-01-11 13:45:00,93.63,93.66,93.55,93.59,11081.0,84.0038,84.0307,83.932,83.9679,11081.0
2019-01-11 13:50:00,93.58,93.6,93.49,93.5,7605.0,83.9589,83.9768,83.8781,83.8871,7605.0
2019-01-11 13:55:00,93.5,93.53,93.47,93.5,5578.0,83.8871,83.914,83.8602,83.8871,5578.0
2019-01-11 14:00:00,93.49,93.54,93.44,93.46,7604.0,83.8781,83.923,83.8333,83.8512,7604.0
2019-01-11 14:05:00,93.44,93.47,93.42,93.46,4655.0,83.8333,83.8602,83.8153,83.8512,4655.0
2019-01-11 14:10:00,93.46,93.53,93.46,93.47,7327.0,83.8512,83.914,83.8512,83.8602,7327.0
2019-01-11 14:15:00,93.46,93.47,93.4,93.4,6036.0,83.8512,83.8602,83.7974,83.7974,6036.0
2019-01-11 14:20:00,93.4,93.41,93.31,93.37,9097.0,83.7974,83.8064,83.7167,83.7705,9097.0
2019-01-11 14:25:00,93.37,93.51,93.37,93.48,4882.0,83.7705,83.8961,83.7705,83.8692,4882.0
2019-01-11 14:30:00,93.48,93.52,93.45,93.51,4428.0,83.8692,83.9051,83.8423,83.8961,4428.0
2019-01-11 14:35:00,93.5,93.6,93.5,93.5,7542.0,83.8871,83.9768,83.8871,83.8871,7542.0
2019-01-11 14:40:00,93.5,93.53,93.45,93.47,4115.0,83.8871,83.914,83.8423,83.8602,4115.0
2019-01-11 14:45:00,93.45,93.46,93.36,93.38,10706.0,83.8423,83.8512,83.7615,83.7795,10706.0
2019-01-11 14:50:00,93.39,93.4,93.32,93.33,6315.0,83.7884,83.7974,83.7256,83.7346,6315.0
2019-01-11 14:55:00,93.34,93.39,93.29,93.37,5783.0,83.7436,83.7884,83.6987,83.7705,5783.0
2019-01-11 15:00:00,93.4,93.4,93.31,93.34,8555.0,83.7974,83.7974,83.7167,83.7436,8555.0
2019-01-11 15:05:00,93.33,93.44,93.33,93.41,5600.0,83.7346,83.8333,83.7346,83.8064,5600.0
2019-01-11 15:10:00,93.39,93.46,93.39,93.4,4618.0,83.7884,83.8512,83.7884,83.7974,4618.0
2019-01-11 15:15:00,93.4,93.42,93.37,93.41,5353.0,83.7974,83.8153,83.7705,83.8064,5353.0
2019-01-11 15:20:00,93.41,93.41,93.33,93.33,8153.0,83.8064,83.8064,83.7346,83.7346,8153.0
2019-01-11 15:25:00,93.33,93.33,93.28,93.29,8875.0,83.7346,83.7346,83.6897,83.6987,8875.0
2019-01-11 15:30:00,93.29,93.39,93.29,93.39,10197.0,83.6987,83.7884,83.6987,83.7884,10197.0
2019-01-11 15:35:00,93.37,93.47,93.37,93.43,14118.0,83.7705,83.8602,83.7705,83.8243,14118.0
2019-01-11 15:40:00,93.44,93.46,93.4,93.4,21429.0,83.8333,83.8512,83.7974,83.7974,21429.0
2019-01-11 15:45:00,93.39,93.45,93.37,93.45,27493.0,83.7884,83.8423,83.7705,83.8423,27493.0
2019-01-11 15:50:00,93.45,93.46,93.44,93.45,51214.0,83.8423,83.8512,83.8333,83.8423,51214.0
2019-01-11 15:55:00,93.46,93.65,93.45,93.64,129367.0,83.8512,84.0217,83.8423,84.0127,129367.0
2019-01-14 09:30:00,93.08,93.24,92.84,92.86,30957.0,83.5103,83.6538,83.295,83.3129,30957.0
2019-01-14 09:35:00,92.82,93.07,92.57,93.03,10116.0,83.277,83.5013,83.0527,83.4654,10116.0
2019-01-14 09:40:00,93.04,93.12,92.93,93.09,10297.0,83.4744,83.5462,83.3757,83.5193,10297.0
2019-01-14 09:45:00,93.11,93.32,93.06,93.32,11249.0,83.5372,83.7256,83.4924,83.7256,11249.0
2019-01-14 09:50:00,93.37,93.37,93.08,93.12,7228.0,83.7705,83.7705,83.5103,83.5462,7228.0
2019-01-14 09:55:00,93.09,93.36,93.06,93.29,26670.0,83.5193,83.7615,83.4924,83.6987,26670.0
2019-01-14 10:00:00,93.31,93.4,93.2,93.38,10494.0,83.7167,83.7974,83.618,83.7795,10494.0
2019-01-14 10:05:00,93.36,93.39,93.27,93.34,16800.0,83.7615,83.7884,83.6808,83.7436,16800.0
2019-01-14 10:10:00,93.39,93.41,93.31,93.39,8845.0,83.7884,83.8064,83.7167,83.7884,8845.0
2019-01-14 10:15:00,93.39,93.51,93.39,93.47,9355.0,83.7884,83.8961,83.7884,83.8602,9355.0
2019-01-14 10:20:00,93.47,93.49,93.3,93.3,10639.0,83.8602,83.8781,83.7077,83.7077,10639.0
2019-01-14 10:25:00,93.28,93.3,93.15,93.2,10763.0,83.6897,83.7077,83.5731,83.618,10763.0
2019-01-14 10:30:00,93.22,93.58,93.2,93.57,11570.0,83.6359,83.9589,83.618,83.9499,11570.0
2019-01-14 10:35:00,93.59,93.63,93.54,93.57,10698.0,83.9679,84.0038,83.923,83.9499,10698.0
2019-01-14 10:40:00,93.56,93.67,93.54,93.67,20960.0,83.9409,84.0396,83.923,84.0396,20960.0
2019-01-14 10:45:00,93.67,93.71,93.52,93.52,12489.0,84.0396,84.0755,83.9051,83.9051,12489.0
2019-01-14 10:50:00,93.51,93.51,93.41,93.47,8337.0,83.8961,83.8961,83.8064,83.8602,8337.0
2019-01-14 10:55:00,93.49,93.57,93.47,93.5,9415.0,83.8781,83.9499,83.8602,83.8871,9415.0
2019-01-14 11:00:00,93.51,93.59,93.44,93.56,8469.0,83.8961,83.9679,83.8333,83.9409,8469.0
2019-01-14 11:05:00,93.56,93.57,93.49,93.52,5981.0,83.9409,83.9499,83.8781,83.9051,5981.0
2019-01-14 11:10:00,93.49,93.5,93.38,93.38,5050.0,83.8781,83.8871,83.7795,83.7795,5050.0
2019-01-14 11:15:00,93.39,93.39,93.26,93.32,7693.0,83.7884,83.7884,83.6718,83.7256,7693.0
2019-01-14 11:20:00,93.31,93.34,93.24,93.24,10592.0,83.7167,83.7436,83.6538,83.6538,10592.0
2019-01-14 11:25:00,93.24,93.26,93.08,93.09,7040.0,83.6538,83.6718,83.5103,83.5193,7040.0
2019-01-14 11:30:00,93.08,93.17,93.05,93.13,13355.0,83.5103,83.591,83.4834,83.5552,13355.0
2019-01-14 11:35:00,93.13,93.15,93.06,93.1,6381.0,83.5552,83.5731,83.4924,83.5282,6381.0
2019-01-14 11:40:00,93.1,93.11,93.01,93.04,16153.0,83.5282,83.5372,83.4475,83.4744,16153.0
2019-01-14 11:45:00,93.02,93.02,92.86,92.86,8479.0,83.4565,83.4565,83.3129,83.3129,8479.0
2019-01-14 11:50:00,92.87,92.89,92.84,92.89,8191.0,83.3219,83.3398,83.295,83.3398,8191.0
2019-01-14 11:55:00,92.9,92.93,92.85,92.88,7662.0,83.3488,83.3757,83.3039,83.3309,7662.0
2019-01-14 12:00:00,92.88,92.88,92.67,92.7,28064.0,83.3309,83.3309,83.1424,83.1694,28064.0
2019-01-14 12:05:00,92.71,92.9,92.7,92.82,12517.0,83.1783,83.3488,83.1694,83.277,12517.0
2019-01-14 12:10:00,92.83,92.86,92.8,92.86,3757.0,83.286,83.3129,83.2591,83.3129,3757.0
2019-01-14 12:15:00,92.87,92.93,92.86,92.92,7835.0,83.3219,83.3757,83.3129,83.3667,7835.0
2019-01-14 12:20:00,92.9,92.91,92.85,92.87,2410.0,83.3488,83.3578,83.3039,83.3219,2410.0
2019-01-14 12:25:00,92.87,92.87,92.84,92.87,746.0,83.3219,83.3219,83.295,83.3219,746.0
2019-01-14 12:30:00,92.87,92.89,92.82,92.88,8395.0,83.3219,83.3398,83.277,83.3309,8395.0
2019-01-14 12:35:00,92.88,92.9,92.8,92.83,12258.0,83.3309,83.3488,83.2591,83.286,12258.0
2019-01-14 12:40:00,92.85,92.86,92.8,92.8,3474.0,83.3039,83.3129,83.2591,83.2591,3474.0
2019-01-14 12:45:00,92.78,92.79,92.74,92.77,4523.0,83.2411,83.2501,83.2053,83.2322,4523.0
2019-01-14 12:50:00,92.75,92.82,92.72,92.81,7210.0,83.2142,83.277,83.1873,83.2681,7210.0
2019-01-14 12:55:00,92.81,92.87,92.79,92.83,4807.0,83.2681,83.3219,83.2501,83.286,4807.0
2019-01-14 13:00:00,92.84,92.87,92.82,92.86,4457.0,83.295,83.3219,83.277,83.3129,4457.0
2019-01-14 13:05:00,92.86,92.95,92.85,92.94,9367.0,83.3129,83.3937,83.3039,83.3847,9367.0
2019-01-14 13:10:00,92.95,92.96,92.85,92.88,9843.0,83.3937,83.4026,83.3039,83.3309,9843.0
2019-01-14 13:15:00,92.91,92.92,92.87,92.9,3304.0,83.3578,83.3667,83.3219,83.3488,3304.0
2019-01-14 13:20:00,92.91,93.0,92.91,92.94,6164.0,83.3578,83.4385,83.3578,83.3847,6164.0
2019-01-14 13:25:00,92.93,92.95,92.9,92.91,3476.0,83.3757,83.3937,83.3488,83.3578,3476.0
2019-01-14 13:30:00,92.92,92.95,92.86,92.86,8510.0,83.3667,83.3937,83.3129,83.3129,8510.0
2019-01-14 13:35:00,92.86,92.92,92.85,92.92,6774.0,83.3129,83.3667,83.3039,83.3667,6774.0
2019-01-14 13:40:00,92.92,92.97,92.9,92.94,6958.0,83.3667,83.4116,83.3488,83.3847,6958.0
2019-01-14 13:45:00,92.95,92.97,92.9,92.95,11680.0,83.3937,83.4116,83.3488,83.3937,11680.0
2019-01-14 13:50:00,92.96,92.99,92.93,92.98,3737.0,83.4026,83.4296,83.3757,83.4206,3737.0
2019-01-14 13:55:00,92.98,93.01,92.94,93.0,6600.0,83.4206,83.4475,83.3847,83.4385,6600.0
2019-01-14 14:00:00,93.0,93.11,92.95,93.11,8484.0,83.4385,83.5372,83.3937,83.5372,8484.0
2019-01-14 14:05:00,93.11,93.16,93.08,93.08,10722.0,83.5372,83.5821,83.5103,83.5103,10722.0
2019-01-14 14:10:00,93.09,93.1,93.05,93.08,8837.0,83.5193,83.5282,83.4834,83.5103,8837.0
2019-01-14 14:15:00,93.08,93.09,93.02,93.03,6702.0,83.5103,83.5193,83.4565,83.4654,6702.0
2019-01-14 14:20:00,93.03,93.09,93.02,93.09,6047.0,83.4654,83.5193,83.4565,83.5193,6047.0
2019-01-14 14:25:00,93.09,93.09,93.03,93.06,6261.0,83.5193,83.5193,83.4654,83.4924,6261.0
2019-01-14 14:30:00,93.06,93.08,93.02,93.07,5475.0,83.4924,83.5103,83.4565,83.5013,5475.0
2019-01-14 14:35:00,93.06,93.1,93.05,93.07,8428.0,83.4924,83.5282,83.4834,83.5013,8428.0
2019-01-14 14:40:00,93.08,93.14,93.08,93.12,7861.0,83.5103,83.5641,83.5103,83.5462,7861.0
2019-01-14 14:45:00,93.14,93.23,93.12,93.23,8978.0,83.5641,83.6449,83.5462,83.6449,8978.0
2019-01-14 14:50:00,93.21,93.23,93.18,93.23,6280.0,83.6269,83.6449,83.6,83.6449,6280.0
2019-01-14 14:55:00,93.23,93.34,93.23,93.32,7093.0,83.6449,83.7436,83.6449,83.7256,7093.0
2019-01-14 15:00:00,93.34,93.36,93.28,93.36,11057.0,83.7436,83.7615,83.6897,83.7615,11057.0
2019-01-14 15:05:00,93.37,93.39,93.27,93.28,21397.0,83.7705,83.7884,83.6808,83.6897,21397.0
2019-01-14 15:10:00,93.28,93.28,93.14,93.16,8907.0,83.6897,83.6897,83.5641,83.5821,8907.0
2019-01-14 15:15:00,93.17,93.19,93.14,93.17,11482.0,83.591,83.609,83.5641,83.591,11482.0
2019-01-14 15:20:00,93.16,93.21,93.15,93.2,8333.0,83.5821,83.6269,83.5731,83.618,8333.0
2019-01-14 15:25:00,93.2,93.24,93.17,93.18,12624.0,83.618,83.6538,83.591,83.6,12624.0
2019-01-14 15:30:00,93.18,93.25,93.15,93.2,13411.0,83.6,83.6628,83.5731,83.618,13411.0
2019-01-14 15:35:00,93.2,93.21,93.15,93.17,10564.0,83.618,83.6269,83.5731,83.591,10564.0
2019-01-14 15:40:00,93.17,93.18,93.06,93.12,27077.0,83.591,83.6,83.4924,83.5462,27077.0
2019-01-14 15:45:00,93.13,93.16,93.08,93.08,29135.0,83.5552,83.5821,83.5103,83.5103,29135.0
2019-01-14 15:50:00,93.07,93.1,93.01,93.04,28052.0,83.5013,83.5282,83.4475,83.4744,28052.0
2019-01-14 15:55:00,93.03,93.19,93.03,93.09,78256.0,83.4654,83.609,83.4654,83.5193,78256.0
2019-01-15 09:30:00,93.23,93.46,93.18,93.18,28691.0,83.6449,83.8512,83.6,83.6,28691.0
2019-01-15 09:35:00,93.19,93.58,93.18,93.55,8899.0,83.609,83.9589,83.6,83.932,8899.0
2019-01-15 09:40:00,93.52,93.67,93.5,93.63,10299.0,83.9051,84.0396,83.8871,84.0038,10299.0
2019-01-15 09:45:00,93.64,93.64,93.49,93.52,5814.0,84.0127,84.0127,83.8781,83.9051,5814.0
2019-01-15 09:50:00,93.59,93.63,93.5,93.52,4755.0,83.9679,84.0038,83.8871,83.9051,4755.0
2019-01-15 09:55:00,93.55,93.6,93.49,93.56,6407.0,83.932,83.9768,83.8781,83.9409,6407.0
2019-01-15 10:00:00,93.58,93.78,93.57,93.71,7384.0,83.9589,84.1383,83.9499,84.0755,7384.0
2019-01-15 10:05:00,93.7,93.74,93.5,93.5,6535.0,84.0666,84.1024,83.8871,83.8871,6535.0
2019-01-15 10:10:00,93.47,93.54,93.38,93.45,7262.0,83.8602,83.923,83.7795,83.8423,7262.0
2019-01-15 10:15:00,93.43,93.49,93.34,93.47,8804.0,83.8243,83.8781,83.7436,83.8602,8804.0
2019-01-15 10:20:00,93.47,93.61,93.42,93.59,7007.0,83.8602,83.9858,83.8153,83.9679,7007.0
2019-01-15 10:25:00,93.6,93.6,93.44,93.49,11021.0,83.9768,83.9768,83.8333,83.8781,11021.0
2019-01-15 10:30:00,93.52,93.52,93.4,93.46,8858.0,83.9051,83.9051,83.7974,83.8512,8858.0
2019-01-15 10:35:00,93.46,93.49,93.44,93.48,5159.0,83.8512,83.8781,83.8333,83.8692,5159.0
2019-01-15 10:40:00,93.5,93.6,93.44,93.47,8756.0,83.8871,83.9768,83.8333,83.8602,8756.0
2019-01-15 10:45:00,93.44,93.45,93.29,93.35,7672.0,83.8333,83.8423,83.6987,83.7525,7672.0
2019-01-15 10:50:00,93.36,93.47,93.34,93.46,7373.0,83.7615,83.8602,83.7436,83.8512,7373.0
2019-01-15 10:55:00,93.49,93.57,93.43,93.49,9015.0,83.8781,83.9499,83.8243,83.8781,9015.0
2019-01-15 11:00:00,93.5,93.53,93.46,93.49,9197.0,83.8871,83.914,83.8512,83.8781,9197.0
2019-01-15 11:05:00,93.49,93.52,93.46,93.46,10237.0,83.8781,83.9051,83.8512,83.8512,10237.0
2019-01-15 11:10:00,93.45,93.45,93.31,93.32,10207.0,83.8423,83.8423,83.7167,83.7256,10207.0
2019-01-15 11:15:00,93.33,93.36,93.26,93.29,10905.0,83.7346,83.7615,83.6718,83.6987,10905.0
2019-01-15 11:20:00,93.28,93.31,93.24,93.31,8243.0,83.6897,83.7167,83.6538,83.7167,8243.0
2019-01-15 11:25:00,93.31,93.36,93.28,93.33,7203.0,83.7167,83.7615,83.6897,83.7346,7203.0
2019-01-15 11:30:00,93.33,93.4,93.24,93.28,9048.0,83.7346,83.7974,83.6538,83.6897,9048.0
2019-01-15 11:35:00,93.28,93.32,93.25,93.25,6121.0,83.6897,83.7256,83.6628,83.6628,6121.0
2019-01-15 11:40:00,93.25,93.34,93.21,93.34,12492.0,83.6628,83.7436,83.6269,83.7436,12492.0
2019-01-15 11:45:00,93.34,93.4,93.32,93.34,20624.0,83.7436,83.7974,83.7256,83.7436,20624.0
2019-01-15 11:50:00,93.32,93.41,93.31,93.41,11467.0,83.7256,83.8064,83.7167,83.8064,11467.0
2019-01-15 11:55:00,93.41,93.46,93.35,93.37,23283.0,83.8064,83.8512,83.7525,83.7705,23283.0
2019-01-15 12:00:00,93.37,93.47,93.36,93.36,9427.0,83.7705,83.8602,83.7615,83.7615,9427.0
2019-01-15 12:05:00,93.38,93.48,93.35,93.35,9294.0,83.7795,83.8692,83.7525,83.7525,9294.0
2019-01-15 12:10:00,93.34,93.48,93.32,93.43,8209.0,83.7436,83.8692,83.7256,83.8243,8209.0
2019-01-15 12:15:00,93.43,93.45,93.39,93.42,11275.0,83.8243,83.8423,83.7884,83.8153,11275.0
2019-01-15 12:20:00,93.44,93.55,93.44,93.54,11510.0,83.8333,83.932,83.8333,83.923,11510.0
2019-01-15 12:25:00,93.55,93.59,93.47,93.53,5393.0,83.932,83.9679,83.8602,83.914,5393.0
2019-01-15 12:30:00,93.54,93.54,93.44,93.45,5152.0,83.923,83.923,83.8333,83.8423,5152.0
2019-01-15 12:35:00,93.48,93.55,93.45,93.53,4354.0,83.8692,83.932,83.8423,83.914,4354.0
2019-01-15 12:40:00,93.54,93.59,93.46,93.46,4253.0,83.923,83.9679,83.8512,83.8512,4253.0
2019-01-15 12:45:00,93.46,93.47,93.37,93.44,4799.0,83.8512,83.8602,83.7705,83.8333,4799.0
2019-01-15 12:50:00,93.43,93.47,93.38,93.43,6845.0,83.8243,83.8602,83.7795,83.8243,6845.0
2019-01-15 12:55:00,93.41,93.49,93.39,93.48,7308.0,83.8064,83.8781,83.7884,83.8692,7308.0
2019-01-15 13:00:00,93.47,93.51,93.44,93.51,3521.0,83.8602,83.8961,83.8333,83.8961,3521.0
2019-01-15 13:05:00,93.52,93.61,93.52,93.59,3012.0,83.9051,83.9858,83.9051,83.9679,3012.0
2019-01-15 13:10:00,93.62,93.62,93.5,93.53,4223.0,83.9948,83.9948,83.8871,83.914,4223.0
2019-01-15 13:15:00,93.47,93.57,93.47,93.56,2715.0,83.8602,83.9499,83.8602,83.9409,2715.0
2019-01-15 13:20:00,93.59,93.62,93.55,93.57,3058.0,83.9679,83.9948,83.932,83.9499,3058.0
2019-01-15 13:25:00,93.6,93.64,93.58,93.6,3542.0,83.9768,84.0127,83.9589,83.9768,3542.0
2019-01-15 13:30:00,93.62,93.69,93.62,93.67,4823.0,83.9948,84.0576,83.9948,84.0396,4823.0
2019-01-15 13:35:00,93.68,93.75,93.66,93.71,5111.0,84.0486,84.1114,84.0307,84.0755,5111.0
2019-01-15 13:40:00,93.7,93.73,93.65,93.66,4551.0,84.0666,84.0935,84.0217,84.0307,4551.0
2019-01-15 13:45:00,93.65,93.66,93.61,93.65,7201.0,84.0217,84.0307,83.9858,84.0217,7201.0
2019-01-15 13:50:00,93.67,93.77,93.66,93.75,8302.0,84.0396,84.1294,84.0307,84.1114,8302.0
2019-01-15 13:55:00,93.75,93.83,93.73,93.79,15372.0,84.1114,84.1832,84.0935,84.1473,15372.0
2019-01-15 14:00:00,93.8,93.88,93.74,93.74,9121.0,84.1563,84.228,84.1024,84.1024,9121.0
2019-01-15 14:05:00,93.76,93.81,93.74,93.75,8911.0,84.1204,84.1652,84.1024,84.1114,8911.0
2019-01-15 14:10:00,93.78,93.86,93.75,93.83,13369.0,84.1383,84.2101,84.1114,84.1832,13369.0
2019-01-15 14:15:00,93.82,93.82,93.74,93.81,5404.0,84.1742,84.1742,84.1024,84.1652,5404.0
2019-01-15 14:20:00,93.82,93.82,93.7,93.74,8124.0,84.1742,84.1742,84.0666,84.1024,8124.0
2019-01-15 14:25:00,93.72,93.72,93.55,93.55,7100.0,84.0845,84.0845,83.932,83.932,7100.0
2019-01-15 14:30:00,93.51,93.64,93.51,93.64,9971.0,83.8961,84.0127,83.8961,84.0127,9971.0
2019-01-15 14:35:00,93.62,93.64,93.5,93.64,9381.0,83.9948,84.0127,83.8871,84.0127,9381.0
2019-01-15 14:40:00,93.62,93.75,93.61,93.7,7035.0,83.9948,84.1114,83.9858,84.0666,7035.0
2019-01-15 14:45:00,93.69,93.74,93.65,93.67,6122.0,84.0576,84.1024,84.0217,84.0396,6122.0
2019-01-15 14:50:00,93.68,93.75,93.66,93.71,6453.0,84.0486,84.1114,84.0307,84.0755,6453.0
2019-01-15 14:55:00,93.71,93.73,93.64,93.68,5297.0,84.0755,84.0935,84.0127,84.0486,5297.0
2019-01-15 15:00:00,93.69,93.7,93.63,93.63,4133.0,84.0576,84.0666,84.0038,84.0038,4133.0
2019-01-15 15:05:00,93.65,93.75,93.62,93.72,6422.0,84.0217,84.1114,83.9948,84.0845,6422.0
2019-01-15 15:10:00,93.73,93.75,93.67,93.7,5798.0,84.0935,84.1114,84.0396,84.0666,5798.0
2019-01-15 15:15:00,93.7,93.72,93.62,93.62,9255.0,84.0666,84.0845,83.9948,83.9948,9255.0
2019-01-15 15:20:00,93.64,93.66,93.61,93.63,8122.0,84.0127,84.0307,83.9858,84.0038,8122.0
2019-01-15 15:25:00,93.62,93.66,93.6,93.66,6780.0,83.9948,84.0307,83.9768,84.0307,6780.0
2019-01-15 15:30:00,93.66,93.69,93.62,93.65,11648.0,84.0307,84.0576,83.9948,84.0217,11648.0
2019-01-15 15:35:00,93.66,93.67,93.61,93.64,12655.0,84.0307,84.0396,83.9858,84.0127,12655.0
2019-01-15 15:40:00,93.63,93.73,93.63,93.73,16452.0,84.0038,84.0935,84.0038,84.0935,16452.0
2019-01-15 15:45:00,93.74,93.87,93.74,93.78,25884.0,84.1024,84.2191,84.1024,84.1383,25884.0
2019-01-15 15:50:00,93.78,93.78,93.69,93.72,20768.0,84.1383,84.1383,84.0576,84.0845,20768.0
2019-01-15 15:55:00,93.72,93.79,93.7,93.78,50158.0,84.0845,84.1473,84.0666,84.1383,50158.0
2019-01-16 09:30:00,93.83,93.85,93.25,93.69,69619.0,84.1832,84.2011,83.6628,84.0576,69619.0
2019-01-16 09:35:00,93.69,93.78,93.45,93.47,34336.0,84.0576,84.1383,83.8423,83.8602,34336.0
2019-01-16 09:40:00,93.43,93.53,93.35,93.43,10808.0,83.8243,83.914,83.7525,83.8243,10808.0
2019-01-16 09:45:00,93.44,93.5,93.13,93.25,14986.0,83.8333,83.8871,83.5552,83.6628,14986.0
2019-01-16 09:50:00,93.25,93.25,92.96,92.99,30049.0,83.6628,83.6628,83.4026,83.4296,30049.0
2019-01-16 09:55:00,92.98,93.04,92.93,93.0,24087.0,83.4206,83.4744,83.3757,83.4385,24087.0
2019-01-16 10:00:00,93.02,93.14,92.97,93.01,26037.0,83.4565,83.5641,83.4116,83.4475,26037.0
2019-01-16 10:05:00,93.02,93.11,93.01,93.05,13163.0,83.4565,83.5372,83.4475,83.4834,13163.0
2019-01-16 10:10:00,93.04,93.04,92.82,92.82,17666.0,83.4744,83.4744,83.277,83.277,17666.0
2019-01-16 10:15:00,92.81,92.92,92.77,92.86,23355.0,83.2681,83.3667,83.2322,83.3129,23355.0
2019-01-16 10:20:00,92.87,93.02,92.86,92.94,15586.0,83.3219,83.4565,83.3129,83.3847,15586.0
2019-01-16 10:25:00,92.97,93.06,92.97,92.98,14509.0,83.4116,83.4924,83.4116,83.4206,14509.0
2019-01-16 10:30:00,92.99,93.05,92.96,93.04,16017.0,83.4296,83.4834,83.4026,83.4744,16017.0
2019-01-16 10:35:00,93.03,93.03,92.88,92.98,14109.0,83.4654,83.4654,83.3309,83.4206,14109.0
2019-01-16 10:40:00,93.0,93.0,92.86,92.86,13767.0,83.4385,83.4385,83.3129,83.3129,13767.0
2019-01-16 10:45:00,92.86,92.92,92.81,92.91,14015.0,83.3129,83.3667,83.2681,83.3578,14015.0
2019-01-16 10:50:00,92.91,92.97,92.87,92.89,11505.0,83.3578,83.4116,83.3219,83.3398,11505.0
2019-01-16 10:55:00,92.88,92.88,92.81,92.86,12547.0,83.3309,83.3309,83.2681,83.3129,12547.0
2019-01-16 11:00:00,92.88,92.88,92.71,92.71,23529.0,83.3309,83.3309,83.1783,83.1783,23529.0
2019-01-16 11:05:00,92.71,92.73,92.51,92.51,22911.0,83.1783,83.1963,82.9989,82.9989,22911.0
2019-01-16 11:10:00,92.53,92.66,92.47,92.65,18815.0,83.0168,83.1335,82.963,83.1245,18815.0
2019-01-16 11:15:00,92.63,92.74,92.59,92.71,11758.0,83.1066,83.2053,83.0707,83.1783,11758.0
2019-01-16 11:20:00,92.74,92.87,92.73,92.87,10863.0,83.2053,83.3219,83.1963,83.3219,10863.0
2019-01-16 11:25:00,92.87,92.93,92.84,92.93,11216.0,83.3219,83.3757,83.295,83.3757,11216.0
2019-01-16 11:30:00,92.93,92.98,92.78,92.8,21739.0,83.3757,83.4206,83.2411,83.2591,21739.0
2019-01-16 11:35:00,92.81,92.85,92.78,92.84,16980.0,83.2681,83.3039,83.2411,83.295,16980.0
2019-01-16 11:40:00,92.83,92.85,92.72,92.77,10992.0,83.286,83.3039,83.1873,83.2322,10992.0
2019-01-16 11:45:00,92.78,92.88,92.61,92.61,24088.0,83.2411,83.3309,83.0886,83.0886,24088.0
2019-01-16 11:50:00,92.64,92.66,92.5,92.52,29224.0,83.1155,83.1335,82.9899,83.0079,29224.0
2019-01-16 11:55:00,92.54,92.63,92.48,92.62,10282.0,83.0258,83.1066,82.972,83.0976,10282.0
2019-01-16 12:00:00,92.62,92.68,92.6,92.65,7962.0,83.0976,83.1514,83.0796,83.1245,7962.0
2019-01-16 12:05:00,92.66,92.69,92.62,92.63,6706.0,83.1335,83.1604,83.0976,83.1066,6706.0
2019-01-16 12:10:00,92.62,92.84,92.62,92.81,10308.0,83.0976,83.295,83.0976,83.2681,10308.0
2019-01-16 12:15:00,92.8,92.92,92.72,92.89,6097.0,83.2591,83.3667,83.1873,83.3398,6097.0
2019-01-16 12:20:00,92.85,92.95,92.85,92.93,8588.0,83.3039,83.3937,83.3039,83.3757,8588.0
2019-01-16 12:25:00,92.94,92.94,92.85,92.9,9708.0,83.3847,83.3847,83.3039,83.3488,9708.0
2019-01-16 12:30:00,92.89,92.93,92.85,92.85,5930.0,83.3398,83.3757,83.3039,83.3039,5930.0
2019-01-16 12:35:00,92.86,92.87,92.82,92.84,8569.0,83.3129,83.3219,83.277,83.295,8569.0
2019-01-16 12:40:00,92.85,92.86,92.81,92.85,8778.0,83.3039,83.3129,83.2681,83.3039,8778.0
2019-01-16 12:45:00,92.83,92.85,92.79,92.8,7272.0,83.286,83.3039,83.2501,83.2591,7272.0
2019-01-16 12:50:00,92.81,92.84,92.8,92.81,7946.0,83.2681,83.295,83.2591,83.2681,7946.0
2019-01-16 12:55:00,92.81,92.81,92.69,92.79,22237.0,83.2681,83.2681,83.1604,83.2501,22237.0
2019-01-16 13:00:00,92.75,92.77,92.68,92.69,9297.0,83.2142,83.2322,83.1514,83.1604,9297.0
2019-01-16 13:05:00,92.7,92.7,92.62,92.67,8278.0,83.1694,83.1694,83.0976,83.1424,8278.0
2019-01-16 13:10:00,92.66,92.67,92.62,92.67,5728.0,83.1335,83.1424,83.0976,83.1424,5728.0
2019-01-16 13:15:00,92.65,92.78,92.65,92.74,5728.0,83.1245,83.2411,83.1245,83.2053,5728.0
2019-01-16 13:20:00,92.75,92.76,92.71,92.75,3378.0,83.2142,83.2232,83.1783,83.2142,3378.0
2019-01-16 13:25:00,92.77,92.77,92.69,92.69,6901.0,83.2322,83.2322,83.1604,83.1604,6901.0
2019-01-16 13:30:00,92.7,92.71,92.66,92.67,10259.0,83.1694,83.1783,83.1335,83.1424,10259.0
2019-01-16 13:35:00,92.66,92.66,92.59,92.59,8524.0,83.1335,83.1335,83.0707,83.0707,8524.0
2019-01-16 13:40:00,92.6,92.61,92.57,92.59,12389.0,83.0796,83.0886,83.0527,83.0707,12389.0
2019-01-16 13:45:00,92.58,92.84,92.58,92.83,9800.0,83.0617,83.295,83.0617,83.286,9800.0
2019-01-16 13:50:00,92.81,92.87,92.77,92.86,5623.0,83.2681,83.3219,83.2322,83.3129,5623.0
2019-01-16 13:55:00,92.86,92.87,92.82,92.84,5824.0,83.3129,83.3219,83.277,83.295,5824.0
2019-01-16 14:00:00,92.85,92.91,92.83,92.85,10332.0,83.3039,83.3578,83.286,83.3039,10332.0
2019-01-16 14:05:00,92.86,92.87,92.79,92.79,7603.0,83.3129,83.3219,83.2501,83.2501,7603.0
2019-01-16 14:10:00,92.78,92.87,92.76,92.82,19761.0,83.2411,83.3219,83.2232,83.277,19761.0
2019-01-16 14:15:00,92.82,92.92,92.82,92.92,9039.0,83.277,83.3667,83.277,83.3667,9039.0
2019-01-16 14:20:00,92.92,93.03,92.91,92.97,11204.0,83.3667,83.4654,83.3578,83.4116,11204.0
2019-01-16 14:25:00,92.96,92.98,92.89,92.9,12033.0,83.4026,83.4206,83.3398,83.3488,12033.0
2019-01-16 14:30:00,92.9,92.9,92.83,92.83,14603.0,83.3488,83.3488,83.286,83.286,14603.0
2019-01-16 14:35:00,92.83,92.94,92.82,92.93,39104.0,83.286,83.3847,83.277,83.3757,39104.0
2019-01-16 14:40:00,92.92,92.97,92.88,92.88,11004.0,83.3667,83.4116,83.3309,83.3309,11004.0
2019-01-16 14:45:00,92.86,92.9,92.84,92.9,8916.0,83.3129,83.3488,83.295,83.3488,8916.0
2019-01-16 14:50:00,92.91,92.91,92.77,92.82,18232.0,83.3578,83.3578,83.2322,83.277,18232.0
2019-01-16 14:55:00,92.82,92.82,92.77,92.79,9676.0,83.277,83.277,83.2322,83.2501,9676.0
2019-01-16 15:00:00,92.79,92.87,92.77,92.86,20666.0,83.2501,83.3219,83.2322,83.3129,20666.0
2019-01-16 15:05:00,92.86,92.87,92.79,92.8,9123.0,83.3129,83.3219,83.2501,83.2591,9123.0
2019-01-16 15:10:00,92.81,92.82,92.77,92.78,12728.0,83.2681,83.277,83.2322,83.2411,12728.0
2019-01-16 15:15:00,92.77,92.82,92.77,92.82,13771.0,83.2322,83.277,83.2322,83.277,13771.0
2019-01-16 15:20:00,92.83,92.94,92.81,92.93,9443.0,83.286,83.3847,83.2681,83.3757,9443.0
2019-01-16 15:25:00,92.94,92.94,92.81,92.81,19352.0,83.3847,83.3847,83.2681,83.2681,19352.0
2019-01-16 15:30:00,92.81,92.87,92.67,92.69,28889.0,83.2681,83.3219,83.1424,83.1604,28889.0
2019-01-16 15:35:00,92.7,92.71,92.69,92.7,33272.0,83.1694,83.1783,83.1604,83.1694,33272.0
2019-01-16 15:40:00,92.7,92.71,92.65,92.7,38989.0,83.1694,83.1783,83.1245,83.1694,38989.0
2019-01-16 15:45:00,92.71,92.76,92.66,92.7,54290.0,83.1783,83.2232,83.1335,83.1694,54290.0
2019-01-16 15:50:00,92.71,92.72,92.65,92.71,30932.0,83.1783,83.1873,83.1245,83.1783,30932.0
2019-01-16 15:55:00,92.72,92.79,92.66,92.68,92694.0,83.1873,83.2501,83.1335,83.1514,92694.0
2019-01-17 09:30:00,92.5,92.7,92.49,92.64,24089.0,82.9899,83.1694,82.981,83.1155,24089.0
2019-01-17 09:35:00,92.62,92.84,92.58,92.75,54399.0,83.0976,83.295,83.0617,83.2142,54399.0
2019-01-17 09:40:00,92.89,93.03,92.76,92.9,10955.0,83.3398,83.4654,83.2232,83.3488,10955.0
2019-01-17 09:45:00,92.89,93.0,92.85,92.94,6360.0,83.3398,83.4385,83.3039,83.3847,6360.0
2019-01-17 09:50:00,92.91,93.0,92.75,92.97,6688.0,83.3578,83.4385,83.2142,83.4116,6688.0
2019-01-17 09:55:00,92.93,92.99,92.88,92.88,4821.0,83.3757,83.4296,83.3309,83.3309,4821.0
2019-01-17 10:00:00,92.9,93.05,92.9,93.0,9575.0,83.3488,83.4834,83.3488,83.4385,9575.0
2019-01-17 10:05:00,93.04,93.06,92.98,92.98,7847.0,83.4744,83.4924,83.4206,83.4206,7847.0
2019-01-17 10:10:00,92.97,93.08,92.96,93.06,8403.0,83.4116,83.5103,83.4026,83.4924,8403.0
2019-01-17 10:15:00,93.05,93.12,92.94,92.94,10252.0,83.4834,83.5462,83.3847,83.3847,10252.0
2019-01-17 10:20:00,92.97,93.06,92.89,93.05,5296.0,83.4116,83.4924,83.3398,83.4834,5296.0
2019-01-17 10:25:00,93.03,93.06,92.99,93.01,5542.0,83.4654,83.4924,83.4296,83.4475,5542.0
2019-01-17 10:30:00,93.0,93.01,92.94,93.01,7509.0,83.4385,83.4475,83.3847,83.4475,7509.0
2019-01-17 10:35:00,93.01,93.04,92.96,92.96,11633.0,83.4475,83.4744,83.4026,83.4026,11633.0
2019-01-17 10:40:00,92.98,92.98,92.85,92.87,10585.0,83.4206,83.4206,83.3039,83.3219,10585.0
2019-01-17 10:45:00,92.89,92.9,92.79,92.87,5840.0,83.3398,83.3488,83.2501,83.3219,5840.0
2019-01-17 10:50:00,92.87,92.9,92.77,92.77,6321.0,83.3219,83.3488,83.2322,83.2322,6321.0
2019-01-17 10:55:00,92.79,92.81,92.69,92.71,11232.0,83.2501,83.2681,83.1604,83.1783,11232.0
2019-01-17 11:00:00,92.73,92.81,92.72,92.76,10011.0,83.1963,83.2681,83.1873,83.2232,10011.0
2019-01-17 11:05:00,92.76,92.76,92.69,92.71,18466.0,83.2232,83.2232,83.1604,83.1783,18466.0
2019-01-17 11:10:00,92.78,92.9,92.77,92.84,13381.0,83.2411,83.3488,83.2322,83.295,13381.0
2019-01-17 11:15:00,92.84,92.89,92.76,92.8,22054.0,83.295,83.3398,83.2232,83.2591,22054.0
2019-01-17 11:20:00,92.8,92.94,92.77,92.89,16841.0,83.2591,83.3847,83.2322,83.3398,16841.0
2019-01-17 11:25:00,92.89,92.9,92.77,92.81,28884.0,83.3398,83.3488,83.2322,83.2681,28884.0
2019-01-17 11:30:00,92.8,92.86,92.76,92.79,20201.0,83.2591,83.3129,83.2232,83.2501,20201.0
2019-01-17 11:35:00,92.78,92.82,92.76,92.82,8630.0,83.2411,83.277,83.2232,83.277,8630.0
2019-01-17 11:40:00,92.83,92.91,92.78,92.8,19361.0,83.286,83.3578,83.2411,83.2591,19361.0
2019-01-17 11:45:00,92.79,92.83,92.77,92.79,11116.0,83.2501,83.286,83.2322,83.2501,11116.0
2019-01-17 11:50:00,92.78,92.79,92.66,92.68,29545.0,83.2411,83.2501,83.1335,83.1514,29545.0
2019-01-17 11:55:00,92.66,92.74,92.63,92.74,9915.0,83.1335,83.2053,83.1066,83.2053,9915.0
2019-01-17 12:00:00,92.76,92.8,92.68,92.73,10148.0,83.2232,83.2591,83.1514,83.1963,10148.0
2019-01-17 12:05:00,92.74,92.74,92.64,92.67,11759.0,83.2053,83.2053,83.1155,83.1424,11759.0
2019-01-17 12:10:00,92.67,92.77,92.66,92.7,27657.0,83.1424,83.2322,83.1335,83.1694,27657.0
2019-01-17 12:15:00,92.7,92.8,92.68,92.77,15264.0,83.1694,83.2591,83.1514,83.2322,15264.0
2019-01-17 12:20:00,92.77,92.78,92.73,92.76,14238.0,83.2322,83.2411,83.1963,83.2232,14238.0
2019-01-17 12:25:00,92.76,92.8,92.74,92.8,11868.0,83.2232,83.2591,83.2053,83.2591,11868.0
2019-01-17 12:30:00,92.8,92.8,92.72,92.8,28812.0,83.2591,83.2591,83.1873,83.2591,28812.0
2019-01-17 12:35:00,92.79,92.8,92.71,92.79,16071.0,83.2501,83.2591,83.1783,83.2501,16071.0
2019-01-17 12:40:00,92.79,92.8,92.72,92.73,10140.0,83.2501,83.2591,83.1873,83.1963,10140.0
2019-01-17 12:45:00,92.73,92.75,92.65,92.69,18357.0,83.1963,83.2142,83.1245,83.1604,18357.0
2019-01-17 12:50:00,92.68,92.74,92.65,92.65,16485.0,83.1514,83.2053,83.1245,83.1245,16485.0
2019-01-17 12:55:00,92.66,92.66,92.53,92.54,14963.0,83.1335,83.1335,83.0168,83.0258,14963.0
2019-01-17 13:00:00,92.55,92.68,92.55,92.64,5365.0,83.0348,83.1514,83.0348,83.1155,5365.0
2019-01-17 13:05:00,92.64,92.65,92.59,92.61,10513.0,83.1155,83.1245,83.0707,83.0886,10513.0
2019-01-17 13:10:00,92.62,92.62,92.5,92.58,22859.0,83.0976,83.0976,82.9899,83.0617,22859.0
2019-01-17 13:15:00,92.6,92.6,92.5,92.52,12966.0,83.0796,83.0796,82.9899,83.0079,12966.0
2019-01-17 13:20:00,92.53,92.6,92.52,92.6,14429.0,83.0168,83.0796,83.0079,83.0796,14429.0
2019-01-17 13:25:00,92.62,92.7,92.59,92.69,7213.0,83.0976,83.1694,83.0707,83.1604,7213.0
2019-01-17 13:30:00,92.69,92.72,92.68,92.7,5123.0,83.1604,83.1873,83.1514,83.1694,5123.0
2019-01-17 13:35:00,92.72,92.73,92.65,92.73,15816.0,83.1873,83.1963,83.1245,83.1963,15816.0
2019-01-17 13:40:00,92.73,92.76,92.62,92.62,8983.0,83.1963,83.2232,83.0976,83.0976,8983.0
2019-01-17 13:45:00,92.61,92.65,92.57,92.58,7529.0,83.0886,83.1245,83.0527,83.0617,7529.0
2019-01-17 13:50:00,92.57,92.66,92.53,92.64,16093.0,83.0527,83.1335,83.0168,83.1155,16093.0
2019-01-17 13:55:00,92.65,92.73,92.57,92.73,34650.0,83.1245,83.1963,83.0527,83.1963,34650.0
2019-01-17 14:00:00,92.71,92.8,92.71,92.77,6616.0,83.1783,83.2591,83.1783,83.2322,6616.0
2019-01-17 14:05:00,92.76,92.78,92.74,92.78,5191.0,83.2232,83.2411,83.2053,83.2411,5191.0
2019-01-17 14:10:00,92.79,92.8,92.7,92.76,6136.0,83.2501,83.2591,83.1694,83.2232,6136.0
2019-01-17 14:15:00,92.77,92.8,92.76,92.77,7629.0,83.2322,83.2591,83.2232,83.2322,7629.0
2019-01-17 14:20:00,92.76,92.76,92.68,92.69,8331.0,83.2232,83.2232,83.1514,83.1604,8331.0
2019-01-17 14:25:00,92.71,92.73,92.68,92.73,6505.0,83.1783,83.1963,83.1514,83.1963,6505.0
2019-01-17 14:30:00,92.73,92.76,92.72,92.76,4913.0,83.1963,83.2232,83.1873,83.2232,4913.0
2019-01-17 14:35:00,92.77,92.84,92.7,92.76,37673.0,83.2322,83.295,83.1694,83.2232,37673.0
2019-01-17 14:40:00,92.79,93.17,92.79,93.14,69323.0,83.2501,83.591,83.2501,83.5641,69323.0
2019-01-17 14:45:00,93.19,93.33,93.17,93.21,13674.0,83.609,83.7346,83.591,83.6269,13674.0
2019-01-17 14:50:00,93.25,93.28,93.1,93.17,14142.0,83.6628,83.6897,83.5282,83.591,14142.0
2019-01-17 14:55:00,93.19,93.19,92.91,93.0,19067.0,83.609,83.609,83.3578,83.4385,19067.0
2019-01-17 15:00:00,93.04,93.07,92.81,92.85,12514.0,83.4744,83.5013,83.2681,83.3039,12514.0
2019-01-17 15:05:00,92.83,92.97,92.83,92.88,6979.0,83.286,83.4116,83.286,83.3309,6979.0
2019-01-17 15:10:00,92.92,92.98,92.87,92.91,8315.0,83.3667,83.4206,83.3219,83.3578,8315.0
2019-01-17 15:15:00,92.9,92.92,92.86,92.92,8834.0,83.3488,83.3667,83.3129,83.3667,8834.0
2019-01-17 15:20:00,92.92,93.0,92.9,92.9,12412.0,83.3667,83.4385,83.3488,83.3488,12412.0
2019-01-17 15:25:00,92.9,92.99,92.85,92.96,10044.0,83.3488,83.4296,83.3039,83.4026,10044.0
2019-01-17 15:30:00,92.97,93.15,92.97,93.15,14918.0,83.4116,83.5731,83.4116,83.5731,14918.0
2019-01-17 15:35:00,93.16,93.24,93.14,93.17,16617.0,83.5821,83.6538,83.5641,83.591,16617.0
2019-01-17 15:40:00,93.17,93.21,93.11,93.15,18796.0,83.591,83.6269,83.5372,83.5731,18796.0
2019-01-17 15:45:00,93.15,93.21,93.1,93.11,31458.0,83.5731,83.6269,83.5282,83.5372,31458.0
2019-01-17 15:50:00,93.12,93.17,93.07,93.15,32587.0,83.5462,83.591,83.5013,83.5731,32587.0
2019-01-17 15:55:00,93.15,93.32,93.14,93.32,83641.0,83.5731,83.7256,83.5641,83.7256,83641.0
2019-01-18 09:30:00,93.57,93.57,93.08,93.37,240162.0,83.9499,83.9499,83.5103,83.7705,240162.0
2019-01-18 09:35:00,93.32,93.99,93.27,93.93,27718.0,83.7256,84.3267,83.6808,84.2729,27718.0
2019-01-18 09:40:00,93.98,94.02,93.54,93.54,29871.0,84.3178,84.3537,83.923,83.923,29871.0
2019-01-18 09:45:00,93.6,93.7,93.54,93.61,12919.0,83.9768,84.0666,83.923,83.9858,12919.0
2019-01-18 09:50:00,93.61,93.62,93.45,93.45,7870.0,83.9858,83.9948,83.8423,83.8423,7870.0
2019-01-18 09:55:00,93.47,93.47,93.35,93.39,13711.0,83.8602,83.8602,83.7525,83.7884,13711.0
2019-01-18 10:00:00,93.36,93.36,93.25,93.33,17750.0,83.7615,83.7615,83.6628,83.7346,17750.0
2019-01-18 10:05:00,93.31,93.33,93.19,93.25,18941.0,83.7167,83.7346,83.609,83.6628,18941.0
2019-01-18 10:10:00,93.27,93.38,93.23,93.31,19098.0,83.6808,83.7795,83.6449,83.7167,19098.0
2019-01-18 10:15:00,93.32,93.48,93.25,93.32,25605.0,83.7256,83.8692,83.6628,83.7256,25605.0
2019-01-18 10:20:00,93.31,93.34,93.2,93.2,26145.0,83.7167,83.7436,83.618,83.618,26145.0
2019-01-18 10:25:00,93.19,93.36,93.1,93.36,13617.0,83.609,83.7615,83.5282,83.7615,13617.0
2019-01-18 10:30:00,93.38,93.5,93.37,93.4,35224.0,83.7795,83.8871,83.7705,83.7974,35224.0
2019-01-18 10:35:00,93.39,93.67,93.39,93.64,29251.0,83.7884,84.0396,83.7884,84.0127,29251.0
2019-01-18 10:40:00,93.63,93.96,93.62,93.85,45401.0,84.0038,84.2998,83.9948,84.2011,45401.0
2019-01-18 10:45:00,93.88,94.03,93.84,93.84,25100.0,84.228,84.3626,84.1922,84.1922,25100.0
2019-01-18 10:50:00,93.86,93.93,93.79,93.81,17289.0,84.2101,84.2729,84.1473,84.1652,17289.0
2019-01-18 10:55:00,93.8,93.83,93.76,93.81,10363.0,84.1563,84.1832,84.1204,84.1652,10363.0
2019-01-18 11:00:00,93.82,93.97,93.77,93.96,11340.0,84.1742,84.3088,84.1294,84.2998,11340.0
2019-01-18 11:05:00,93.97,94.06,93.82,93.83,12358.0,84.3088,84.3895,84.1742,84.1832,12358.0
2019-01-18 11:10:00,93.82,93.93,93.82,93.88,12332.0,84.1742,84.2729,84.1742,84.228,12332.0
2019-01-18 11:15:00,93.89,93.99,93.88,93.95,15211.0,84.237,84.3267,84.228,84.2909,15211.0
2019-01-18 11:20:00,93.94,94.02,93.9,93.99,17112.0,84.2819,84.3537,84.246,84.3267,17112.0
2019-01-18 11:25:00,93.99,94.06,93.93,94.03,15330.0,84.3267,84.3895,84.2729,84.3626,15330.0
2019-01-18 11:30:00,94.04,94.1,94.01,94.06,16243.0,84.3716,84.4254,84.3447,84.3895,16243.0
2019-01-18 11:35:00,94.07,94.18,94.07,94.15,8874.0,84.3985,84.4972,84.3985,84.4703,8874.0
2019-01-18 11:40:00,94.12,94.14,94.03,94.04,8543.0,84.4434,84.4613,84.3626,84.3716,8543.0
2019-01-18 11:45:00,94.04,94.05,93.98,94.0,13640.0,84.3716,84.3806,84.3178,84.3357,13640.0
2019-01-18 11:50:00,94.01,94.08,93.99,94.03,12943.0,84.3447,84.4075,84.3267,84.3626,12943.0
2019-01-18 11:55:00,94.04,94.08,93.96,94.07,22056.0,84.3716,84.4075,84.2998,84.3985,22056.0
2019-01-18 12:00:00,94.08,94.16,94.02,94.04,26691.0,84.4075,84.4793,84.3537,84.3716,26691.0
2019-01-18 12:05:00,94.05,94.06,93.92,94.03,18398.0,84.3806,84.3895,84.2639,84.3626,18398.0
2019-01-18 12:10:00,94.04,94.29,94.03,94.28,8962.0,84.3716,84.5959,84.3626,84.5869,8962.0
2019-01-18 12:15:00,94.27,94.32,94.18,94.2,15603.0,84.578,84.6228,84.4972,84.5151,15603.0
2019-01-18 12:20:00,94.2,94.2,94.11,94.14,15210.0,84.5151,84.5151,84.4344,84.4613,15210.0
2019-01-18 12:25:00,94.17,94.18,94.07,94.16,11909.0,84.4882,84.4972,84.3985,84.4793,11909.0
2019-01-18 12:30:00,94.15,94.17,94.1,94.1,13810.0,84.4703,84.4882,84.4254,84.4254,13810.0
2019-01-18 12:35:00,94.1,94.17,94.1,94.14,7984.0,84.4254,84.4882,84.4254,84.4613,7984.0
2019-01-18 12:40:00,94.14,94.17,94.12,94.14,14173.0,84.4613,84.4882,84.4434,84.4613,14173.0
2019-01-18 12:45:00,94.12,94.14,94.05,94.07,9665.0,84.4434,84.4613,84.3806,84.3985,9665.0
2019-01-18 12:50:00,94.07,94.13,94.03,94.07,8693.0,84.3985,84.4523,84.3626,84.3985,8693.0
2019-01-18 12:55:00,94.08,94.13,94.07,94.11,10587.0,84.4075,84.4523,84.3985,84.4344,10587.0
2019-01-18 13:00:00,94.11,94.17,94.08,94.15,11834.0,84.4344,84.4882,84.4075,84.4703,11834.0
2019-01-18 13:05:00,94.12,94.14,94.07,94.13,6348.0,84.4434,84.4613,84.3985,84.4523,6348.0
2019-01-18 13:10:00,94.12,94.12,94.05,94.1,8187.0,84.4434,84.4434,84.3806,84.4254,8187.0
2019-01-18 13:15:00,94.09,94.11,93.98,94.06,8777.0,84.4165,84.4344,84.3178,84.3895,8777.0
2019-01-18 13:20:00,94.06,94.12,94.05,94.07,9536.0,84.3895,84.4434,84.3806,84.3985,9536.0
2019-01-18 13:25:00,94.06,94.09,93.99,94.0,8653.0,84.3895,84.4165,84.3267,84.3357,8653.0
2019-01-18 13:30:00,94.04,94.05,93.88,93.9,6888.0,84.3716,84.3806,84.228,84.246,6888.0
2019-01-18 13:35:00,93.92,93.97,93.89,93.92,7786.0,84.2639,84.3088,84.237,84.2639,7786.0
2019-01-18 13:40:00,93.91,94.06,93.91,94.02,12450.0,84.255,84.3895,84.255,84.3537,12450.0
2019-01-18 13:45:00,94.0,94.02,93.93,94.0,16822.0,84.3357,84.3537,84.2729,84.3357,16822.0
2019-01-18 13:50:00,94.0,94.03,93.96,94.02,7432.0,84.3357,84.3626,84.2998,84.3537,7432.0
2019-01-18 13:55:00,94.02,94.08,94.01,94.08,5306.0,84.3537,84.4075,84.3447,84.4075,5306.0
2019-01-18 14:00:00,94.06,94.12,94.02,94.11,10420.0,84.3895,84.4434,84.3537,84.4344,10420.0
2019-01-18 14:05:00,94.11,94.14,94.07,94.13,9442.0,84.4344,84.4613,84.3985,84.4523,9442.0
2019-01-18 14:10:00,94.13,94.13,93.99,94.05,6809.0,84.4523,84.4523,84.3267,84.3806,6809.0
2019-01-18 14:15:00,94.04,94.04,93.96,93.96,7136.0,84.3716,84.3716,84.2998,84.2998,7136.0
2019-01-18 14:20:00,93.95,94.04,93.95,94.01,9043.0,84.2909,84.3716,84.2909,84.3447,9043.0
2019-01-18 14:25:00,94.0,94.01,93.92,93.94,8283.0,84.3357,84.3447,84.2639,84.2819,8283.0
2019-01-18 14:30:00,93.93,93.98,93.92,93.97,12747.0,84.2729,84.3178,84.2639,84.3088,12747.0
2019-01-18 14:35:00,93.97,93.97,93.91,93.93,7329.0,84.3088,84.3088,84.255,84.2729,7329.0
2019-01-18 14:40:00,93.92,93.96,93.83,93.89,9951.0,84.2639,84.2998,84.1832,84.237,9951.0
2019-01-18 14:45:00,93.88,94.0,93.87,93.99,6790.0,84.228,84.3357,84.2191,84.3267,6790.0
2019-01-18 14:50:00,94.0,94.01,93.94,94.0,9765.0,84.3357,84.3447,84.2819,84.3357,9765.0
2019-01-18 14:55:00,94.0,94.07,93.98,94.03,10553.0,84.3357,84.3985,84.3178,84.3626,10553.0
2019-01-18 15:00:00,94.03,94.07,94.01,94.06,13908.0,84.3626,84.3985,84.3447,84.3895,13908.0
2019-01-18 15:05:00,94.05,94.07,94.02,94.03,9617.0,84.3806,84.3985,84.3537,84.3626,9617.0
2019-01-18 15:10:00,94.03,94.16,93.98,94.16,15228.0,84.3626,84.4793,84.3178,84.4793,15228.0
2019-01-18 15:15:00,94.15,94.2,94.12,94.14,14217.0,84.4703,84.5151,84.4434,84.4613,14217.0
2019-01-18 15:20:00,94.14,94.15,94.08,94.11,10753.0,84.4613,84.4703,84.4075,84.4344,10753.0
2019-01-18 15:25:00,94.1,94.16,94.07,94.14,13495.0,84.4254,84.4793,84.3985,84.4613,13495.0
2019-01-18 15:30:00,94.15,94.22,94.11,94.19,25474.0,84.4703,84.5331,84.4344,84.5062,25474.0
2019-01-18 15:35:00,94.19,94.28,94.19,94.26,18266.0,84.5062,84.5869,84.5062,84.569,18266.0
2019-01-18 15:40:00,94.26,94.35,94.26,94.33,29593.0,84.569,84.6497,84.569,84.6318,29593.0
2019-01-18 15:45:00,94.34,94.37,94.25,94.29,58713.0,84.6408,84.6677,84.56,84.5959,58713.0
2019-01-18 15:50:00,94.29,94.34,94.24,94.34,54583.0,84.5959,84.6408,84.551,84.6408,54583.0
2019-01-18 15:55:00,94.33,94.5,94.3,94.47,131198.0,84.6318,84.7843,84.6049,84.7574,131198.0
2019-01-22 09:30:00,94.32,94.43,93.84,94.08,89487.0,84.6228,84.7215,84.1922,84.4075,89487.0
2019-01-22 09:35:00,94.08,94.28,93.86,94.25,35826.0,84.4075,84.5869,84.2101,84.56,35826.0
2019-01-22 09:40:00,94.29,94.5,94.08,94.5,33976.0,84.5959,84.7843,84.4075,84.7843,33976.0
2019-01-22 09:45:00,94.5,94.71,94.48,94.65,34237.0,84.7843,84.9727,84.7664,84.9189,34237.0
2019-01-22 09:50:00,94.65,94.79,94.6,94.63,23795.0,84.9189,85.0445,84.874,84.9009,23795.0
2019-01-22 09:55:00,94.64,94.83,94.6,94.79,24551.0,84.9099,85.0804,84.874,85.0445,24551.0
2019-01-22 10:00:00,94.78,94.81,94.66,94.75,26445.0,85.0355,85.0624,84.9279,85.0086,26445.0
2019-01-22 10:05:00,94.75,94.79,94.67,94.76,21907.0,85.0086,85.0445,84.9368,85.0176,21907.0
2019-01-22 10:10:00,94.76,94.84,94.74,94.8,17195.0,85.0176,85.0893,84.9996,85.0535,17195.0
2019-01-22 10:15:00,94.81,95.13,94.8,95.08,63628.0,85.0624,85.3495,85.0535,85.3047,63628.0
2019-01-22 10:20:00,95.07,95.2,95.05,95.15,21374.0,85.2957,85.4123,85.2778,85.3675,21374.0
2019-01-22 10:25:00,95.12,95.14,94.88,94.94,19020.0,85.3406,85.3585,85.1252,85.1791,19020.0
2019-01-22 10:30:00,94.94,95.14,94.94,95.05,12711.0,85.1791,85.3585,85.1791,85.2778,12711.0
2019-01-22 10:35:00,95.05,95.05,94.82,94.82,12753.0,85.2778,85.2778,85.0714,85.0714,12753.0
2019-01-22 10:40:00,94.82,94.91,94.78,94.84,10440.0,85.0714,85.1522,85.0355,85.0893,10440.0
2019-01-22 10:45:00,94.85,94.85,94.73,94.77,12417.0,85.0983,85.0983,84.9907,85.0265,12417.0
2019-01-22 10:50:00,94.78,94.88,94.72,94.72,9318.0,85.0355,85.1252,84.9817,84.9817,9318.0
2019-01-22 10:55:00,94.7,94.76,94.62,94.62,12531.0,84.9637,85.0176,84.892,84.892,12531.0
2019-01-22 11:00:00,94.59,94.7,94.59,94.67,10521.0,84.8651,84.9637,84.8651,84.9368,10521.0
2019-01-22 11:05:00,94.66,94.73,94.64,94.68,11372.0,84.9279,84.9907,84.9099,84.9458,11372.0
2019-01-22 11:10:00,94.67,94.77,94.62,94.72,11061.0,84.9368,85.0265,84.892,84.9817,11061.0
2019-01-22 11:15:00,94.7,94.73,94.57,94.65,13181.0,84.9637,84.9907,84.8471,84.9189,13181.0
2019-01-22 11:20:00,94.67,94.75,94.66,94.71,13184.0,84.9368,85.0086,84.9279,84.9727,13184.0
2019-01-22 11:25:00,94.72,94.73,94.56,94.62,9409.0,84.9817,84.9907,84.8381,84.892,9409.0
2019-01-22 11:30:00,94.66,94.85,94.64,94.78,8923.0,84.9279,85.0983,84.9099,85.0355,8923.0
2019-01-22 11:35:00,94.79,94.85,94.76,94.76,7633.0,85.0445,85.0983,85.0176,85.0176,7633.0
2019-01-22 11:40:00,94.77,94.77,94.65,94.69,10190.0,85.0265,85.0265,84.9189,84.9548,10190.0
2019-01-22 11:45:00,94.68,94.75,94.66,94.71,7535.0,84.9458,85.0086,84.9279,84.9727,7535.0
2019-01-22 11:50:00,94.69,94.75,94.67,94.7,9637.0,84.9548,85.0086,84.9368,84.9637,9637.0
2019-01-22 11:55:00,94.69,94.69,94.56,94.59,9429.0,84.9548,84.9548,84.8381,84.8651,9429.0
2019-01-22 12:00:00,94.6,94.61,94.43,94.5,21738.0,84.874,84.883,84.7215,84.7843,21738.0
2019-01-22 12:05:00,94.45,94.65,94.45,94.64,9983.0,84.7394,84.9189,84.7394,84.9099,9983.0
2019-01-22 12:10:00,94.63,94.7,94.61,94.64,9496.0,84.9009,84.9637,84.883,84.9099,9496.0
2019-01-22 12:15:00,94.66,94.66,94.54,94.54,4216.0,84.9279,84.9279,84.8202,84.8202,4216.0
2019-01-22 12:20:00,94.53,94.59,94.47,94.5,6568.0,84.8112,84.8651,84.7574,84.7843,6568.0
2019-01-22 12:25:00,94.47,94.48,94.41,94.46,3806.0,84.7574,84.7664,84.7036,84.7484,3806.0
2019-01-22 12:30:00,94.45,94.49,94.42,94.44,3538.0,84.7394,84.7753,84.7125,84.7305,3538.0
2019-01-22 12:35:00,94.45,94.5,94.43,94.48,7298.0,84.7394,84.7843,84.7215,84.7664,7298.0
2019-01-22 12:40:00,94.46,94.56,94.42,94.53,8213.0,84.7484,84.8381,84.7125,84.8112,8213.0
2019-01-22 12:45:00,94.54,94.57,94.5,94.55,5844.0,84.8202,84.8471,84.7843,84.8292,5844.0
2019-01-22 12:50:00,94.56,94.6,94.54,94.58,7123.0,84.8381,84.874,84.8202,84.8561,7123.0
2019-01-22 12:55:00,94.59,94.62,94.53,94.56,11857.0,84.8651,84.892,84.8112,84.8381,11857.0
2019-01-22 13:00:00,94.55,94.55,94.33,94.36,9406.0,84.8292,84.8292,84.6318,84.6587,9406.0
2019-01-22 13:05:00,94.36,94.37,94.31,94.35,7723.0,84.6587,84.6677,84.6138,84.6497,7723.0
2019-01-22 13:10:00,94.31,94.38,94.23,94.37,20046.0,84.6138,84.6766,84.5421,84.6677,20046.0
2019-01-22 13:15:00,94.36,94.43,94.35,94.39,16654.0,84.6587,84.7215,84.6497,84.6856,16654.0
2019-01-22 13:20:00,94.36,94.49,94.36,94.49,9882.0,84.6587,84.7753,84.6587,84.7753,9882.0
2019-01-22 13:25:00,94.46,94.54,94.42,94.52,9564.0,84.7484,84.8202,84.7125,84.8022,9564.0
2019-01-22 13:30:00,94.52,94.6,94.48,94.56,14824.0,84.8022,84.874,84.7664,84.8381,14824.0
2019-01-22 13:35:00,94.54,94.66,94.54,94.61,34144.0,84.8202,84.9279,84.8202,84.883,34144.0
2019-01-22 13:40:00,94.61,94.62,94.58,94.61,8680.0,84.883,84.892,84.8561,84.883,8680.0
2019-01-22 13:45:00,94.59,94.71,94.59,94.68,6798.0,84.8651,84.9727,84.8651,84.9458,6798.0
2019-01-22 13:50:00,94.69,94.76,94.69,94.73,14576.0,84.9548,85.0176,84.9548,84.9907,14576.0
2019-01-22 13:55:00,94.74,94.76,94.7,94.73,9572.0,84.9996,85.0176,84.9637,84.9907,9572.0
2019-01-22 14:00:00,94.72,94.72,94.48,94.48,16562.0,84.9817,84.9817,84.7664,84.7664,16562.0
2019-01-22 14:05:00,94.5,94.59,94.46,94.47,12566.0,84.7843,84.8651,84.7484,84.7574,12566.0
2019-01-22 14:10:00,94.46,94.52,94.44,94.45,7095.0,84.7484,84.8022,84.7305,84.7394,7095.0
2019-01-22 14:15:00,94.47,94.55,94.47,94.5,10258.0,84.7574,84.8292,84.7574,84.7843,10258.0
2019-01-22 14:20:00,94.51,94.54,94.41,94.44,7666.0,84.7933,84.8202,84.7036,84.7305,7666.0
2019-01-22 14:25:00,94.47,94.51,94.45,94.47,5385.0,84.7574,84.7933,84.7394,84.7574,5385.0
2019-01-22 14:30:00,94.48,94.5,94.41,94.41,6126.0,84.7664,84.7843,84.7036,84.7036,6126.0
2019-01-22 14:35:00,94.42,94.45,94.3,94.35,11214.0,84.7125,84.7394,84.6049,84.6497,11214.0
2019-01-22 14:40:00,94.35,94.41,94.23,94.26,16308.0,84.6497,84.7036,84.5421,84.569,16308.0
2019-01-22 14:45:00,94.26,94.3,94.25,94.29,9019.0,84.569,84.6049,84.56,84.5959,9019.0
2019-01-22 14:50:00,94.31,94.35,94.26,94.34,11240.0,84.6138,84.6497,84.569,84.6408,11240.0
2019-01-22 14:55:00,94.33,94.45,94.33,94.43,8691.0,84.6318,84.7394,84.6318,84.7215,8691.0
2019-01-22 15:00:00,94.44,94.45,94.33,94.36,10379.0,84.7305,84.7394,84.6318,84.6587,10379.0
2019-01-22 15:05:00,94.37,94.4,94.24,94.24,10379.0,84.6677,84.6946,84.551,84.551,10379.0
2019-01-22 15:10:00,94.23,94.26,94.19,94.24,13573.0,84.5421,84.569,84.5062,84.551,13573.0
2019-01-22 15:15:00,94.25,94.36,94.24,94.35,7440.0,84.56,84.6587,84.551,84.6497,7440.0
2019-01-22 15:20:00,94.37,94.45,94.37,94.42,10980.0,84.6677,84.7394,84.6677,84.7125,10980.0
2019-01-22 15:25:00,94.42,94.45,94.4,94.42,8976.0,84.7125,84.7394,84.6946,84.7125,8976.0
2019-01-22 15:30:00,94.43,94.44,94.31,94.31,10645.0,84.7215,84.7305,84.6138,84.6138,10645.0
2019-01-22 15:35:00,94.3,94.48,94.18,94.48,29224.0,84.6049,84.7664,84.4972,84.7664,29224.0
2019-01-22 15:40:00,94.49,94.61,94.39,94.4,25121.0,84.7753,84.883,84.6856,84.6946,25121.0
2019-01-22 15:45:00,94.39,94.45,94.32,94.4,31576.0,84.6856,84.7394,84.6228,84.6946,31576.0
2019-01-22 15:50:00,94.4,94.48,94.34,94.47,34249.0,84.6946,84.7664,84.6408,84.7574,34249.0
2019-01-22 15:55:00,94.48,94.9,94.4,94.9,174188.0,84.7664,85.1432,84.6946,85.1432,174188.0
2019-01-23 09:30:00,94.97,95.15,94.87,94.9,58615.0,85.206,85.3675,85.1163,85.1432,58615.0
2019-01-23 09:35:00,94.91,94.98,94.77,94.88,9867.0,85.1522,85.215,85.0265,85.1252,9867.0
2019-01-23 09:40:00,94.82,94.89,94.63,94.77,13553.0,85.0714,85.1342,84.9009,85.0265,13553.0
2019-01-23 09:45:00,94.79,95.12,94.78,94.95,9664.0,85.0445,85.3406,85.0355,85.188,9664.0
2019-01-23 09:50:00,94.95,95.03,94.89,94.9,3290.0,85.188,85.2598,85.1342,85.1432,3290.0
2019-01-23 09:55:00,94.92,94.98,94.86,94.98,5600.0,85.1611,85.215,85.1073,85.215,5600.0
2019-01-23 10:00:00,94.95,95.13,94.95,95.09,12530.0,85.188,85.3495,85.188,85.3136,12530.0
2019-01-23 10:05:00,95.11,95.11,94.97,95.08,7359.0,85.3316,85.3316,85.206,85.3047,7359.0
2019-01-23 10:10:00,95.08,95.08,95.01,95.02,7897.0,85.3047,85.3047,85.2419,85.2508,7897.0
2019-01-23 10:15:00,95.05,95.09,94.96,95.06,12319.0,85.2778,85.3136,85.197,85.2867,12319.0
2019-01-23 10:20:00,95.05,95.13,94.98,94.98,11076.0,85.2778,85.3495,85.215,85.215,11076.0
2019-01-23 10:25:00,94.97,94.97,94.83,94.83,7388.0,85.206,85.206,85.0804,85.0804,7388.0
2019-01-23 10:30:00,94.87,94.87,94.74,94.85,16201.0,85.1163,85.1163,84.9996,85.0983,16201.0
2019-01-23 10:35:00,94.87,94.88,94.81,94.85,10670.0,85.1163,85.1252,85.0624,85.0983,10670.0
2019-01-23 10:40:00,94.83,94.88,94.81,94.85,20457.0,85.0804,85.1252,85.0624,85.0983,20457.0
2019-01-23 10:45:00,94.81,94.85,94.77,94.77,7042.0,85.0624,85.0983,85.0265,85.0265,7042.0
2019-01-23 10:50:00,94.74,94.78,94.64,94.72,14195.0,84.9996,85.0355,84.9099,84.9817,14195.0
2019-01-23 10:55:00,94.72,94.75,94.69,94.75,6354.0,84.9817,85.0086,84.9548,85.0086,6354.0
2019-01-23 11:00:00,94.75,94.79,94.66,94.77,9004.0,85.0086,85.0445,84.9279,85.0265,9004.0
2019-01-23 11:05:00,94.77,94.77,94.69,94.69,8529.0,85.0265,85.0265,84.9548,84.9548,8529.0
2019-01-23 11:10:00,94.69,94.77,94.69,94.75,8340.0,84.9548,85.0265,84.9548,85.0086,8340.0
2019-01-23 11:15:00,94.76,94.83,94.75,94.79,9710.0,85.0176,85.0804,85.0086,85.0445,9710.0
2019-01-23 11:20:00,94.78,94.79,94.74,94.77,7559.0,85.0355,85.0445,84.9996,85.0265,7559.0
2019-01-23 11:25:00,94.75,94.92,94.69,94.92,14155.0,85.0086,85.1611,84.9548,85.1611,14155.0
2019-01-23 11:30:00,94.94,94.94,94.83,94.89,6352.0,85.1791,85.1791,85.0804,85.1342,6352.0
2019-01-23 11:35:00,94.88,94.88,94.72,94.78,9244.0,85.1252,85.1252,84.9817,85.0355,9244.0
2019-01-23 11:40:00,94.77,94.83,94.72,94.73,10350.0,85.0265,85.0804,84.9817,84.9907,10350.0
2019-01-23 11:45:00,94.72,94.77,94.65,94.65,14310.0,84.9817,85.0265,84.9189,84.9189,14310.0
2019-01-23 11:50:00,94.66,94.71,94.61,94.62,5350.0,84.9279,84.9727,84.883,84.892,5350.0
2019-01-23 11:55:00,94.65,94.75,94.62,94.66,4520.0,84.9189,85.0086,84.892,84.9279,4520.0
2019-01-23 12:00:00,94.68,94.71,94.61,94.67,6151.0,84.9458,84.9727,84.883,84.9368,6151.0
2019-01-23 12:05:00,94.66,94.67,94.49,94.51,7301.0,84.9279,84.9368,84.7753,84.7933,7301.0
2019-01-23 12:10:00,94.54,94.63,94.54,94.62,5262.0,84.8202,84.9009,84.8202,84.892,5262.0
2019-01-23 12:15:00,94.59,94.59,94.47,94.51,3744.0,84.8651,84.8651,84.7574,84.7933,3744.0
2019-01-23 12:20:00,94.5,94.57,94.49,94.53,7082.0,84.7843,84.8471,84.7753,84.8112,7082.0
2019-01-23 12:25:00,94.52,94.65,94.52,94.6,7063.0,84.8022,84.9189,84.8022,84.874,7063.0
2019-01-23 12:30:00,94.59,94.65,94.55,94.62,14242.0,84.8651,84.9189,84.8292,84.892,14242.0
2019-01-23 12:35:00,94.64,94.64,94.5,94.53,6019.0,84.9099,84.9099,84.7843,84.8112,6019.0
2019-01-23 12:40:00,94.52,94.62,94.5,94.6,7386.0,84.8022,84.892,84.7843,84.874,7386.0
2019-01-23 12:45:00,94.65,94.66,94.59,94.63,9403.0,84.9189,84.9279,84.8651,84.9009,9403.0
2019-01-23 12:50:00,94.63,94.72,94.6,94.68,7344.0,84.9009,84.9817,84.874,84.9458,7344.0
2019-01-23 12:55:00,94.67,94.77,94.65,94.75,6706.0,84.9368,85.0265,84.9189,85.0086,6706.0
2019-01-23 13:00:00,94.74,94.78,94.64,94.65,12979.0,84.9996,85.0355,84.9099,84.9189,12979.0
2019-01-23 13:05:00,94.64,94.66,94.53,94.66,6497.0,84.9099,84.9279,84.8112,84.9279,6497.0
2019-01-23 13:10:00,94.69,94.69,94.58,94.62,7483.0,84.9548,84.9548,84.8561,84.892,7483.0
2019-01-23 13:15:00,94.62,94.73,94.61,94.67,7781.0,84.892,84.9907,84.883,84.9368,7781.0
2019-01-23 13:20:00,94.65,94.67,94.63,94.67,7021.0,84.9189,84.9368,84.9009,84.9368,7021.0
2019-01-23 13:25:00,94.65,94.66,94.55,94.58,5809.0,84.9189,84.9279,84.8292,84.8561,5809.0
2019-01-23 13:30:00,94.59,94.71,94.58,94.68,5649.0,84.8651,84.9727,84.8561,84.9458,5649.0
2019-01-23 13:35:00,94.68,94.72,94.65,94.65,6471.0,84.9458,84.9817,84.9189,84.9189,6471.0
2019-01-23 13:40:00,94.67,94.71,94.65,94.71,6712.0,84.9368,84.9727,84.9189,84.9727,6712.0
2019-01-23 13:45:00,94.72,94.74,94.68,94.7,4818.0,84.9817,84.9996,84.9458,84.9637,4818.0
2019-01-23 13:50:00,94.67,94.7,94.64,94.69,6939.0,84.9368,84.9637,84.9099,84.9548,6939.0
2019-01-23 13:55:00,94.69,94.74,94.66,94.67,11503.0,84.9548,84.9996,84.9279,84.9368,11503.0
2019-01-23 14:00:00,94.7,94.8,94.7,94.8,8257.0,84.9637,85.0535,84.9637,85.0535,8257.0
2019-01-23 14:05:00,94.79,94.84,94.77,94.82,8939.0,85.0445,85.0893,85.0265,85.0714,8939.0
2019-01-23 14:10:00,94.81,94.83,94.68,94.68,13239.0,85.0624,85.0804,84.9458,84.9458,13239.0
2019-01-23 14:15:00,94.68,94.71,94.52,94.53,10098.0,84.9458,84.9727,84.8022,84.8112,10098.0
2019-01-23 14:20:00,94.53,94.64,94.53,94.63,9272.0,84.8112,84.9099,84.8112,84.9009,9272.0
2019-01-23 14:25:00,94.62,94.64,94.58,94.63,6823.0,84.892,84.9099,84.8561,84.9009,6823.0
2019-01-23 14:30:00,94.62,94.64,94.56,94.62,18363.0,84.892,84.9099,84.8381,84.892,18363.0
2019-01-23 14:35:00,94.62,94.64,94.56,94.56,15335.0,84.892,84.9099,84.8381,84.8381,15335.0
2019-01-23 14:40:00,94.57,94.62,94.55,94.59,12984.0,84.8471,84.892,84.8292,84.8651,12984.0
2019-01-23 14:45:00,94.59,94.65,94.56,94.63,13257.0,84.8651,84.9189,84.8381,84.9009,13257.0
2019-01-23 14:50:00,94.63,94.66,94.59,94.61,38192.0,84.9009,84.9279,84.8651,84.883,38192.0
2019-01-23 14:55:00,94.62,94.64,94.6,94.6,8081.0,84.892,84.9099,84.874,84.874,8081.0
2019-01-23 15:00:00,94.6,94.65,94.56,94.57,24411.0,84.874,84.9189,84.8381,84.8471,24411.0
2019-01-23 15:05:00,94.57,94.64,94.52,94.55,16795.0,84.8471,84.9099,84.8022,84.8292,16795.0
2019-01-23 15:10:00,94.55,94.68,94.53,94.68,9792.0,84.8292,84.9458,84.8112,84.9458,9792.0
2019-01-23 15:15:00,94.69,94.82,94.69,94.79,10990.0,84.9548,85.0714,84.9548,85.0445,10990.0
2019-01-23 15:20:00,94.78,94.85,94.77,94.78,10057.0,85.0355,85.0983,85.0265,85.0355,10057.0
2019-01-23 15:25:00,94.79,94.85,94.77,94.85,8154.0,85.0445,85.0983,85.0265,85.0983,8154.0
2019-01-23 15:30:00,94.84,94.85,94.71,94.71,13723.0,85.0893,85.0983,84.9727,84.9727,13723.0
2019-01-23 15:35:00,94.72,94.72,94.66,94.68,17919.0,84.9817,84.9817,84.9279,84.9458,17919.0
2019-01-23 15:40:00,94.68,94.75,94.68,94.72,13633.0,84.9458,85.0086,84.9458,84.9817,13633.0
2019-01-23 15:45:00,94.73,94.85,94.7,94.85,27924.0,84.9907,85.0983,84.9637,85.0983,27924.0
2019-01-23 15:50:00,94.86,94.86,94.69,94.72,28455.0,85.1073,85.1073,84.9548,84.9817,28455.0
2019-01-23 15:55:00,94.72,94.93,94.72,94.9,54375.0,84.9817,85.1701,84.9817,85.1432,54375.0
2019-01-24 09:30:00,94.9,94.91,94.62,94.62,30100.0,85.1432,85.1522,84.892,84.892,30100.0
2019-01-24 09:35:00,94.63,94.92,94.58,94.76,16518.0,84.9009,85.1611,84.8561,85.0176,16518.0
2019-01-24 09:40:00,94.79,94.89,94.72,94.74,10623.0,85.0445,85.1342,84.9817,84.9996,10623.0
2019-01-24 09:45:00,94.85,95.08,94.78,94.86,12541.0,85.0983,85.3047,85.0355,85.1073,12541.0
2019-01-24 09:50:00,94.84,94.97,94.75,94.87,17960.0,85.0893,85.206,85.0086,85.1163,17960.0
2019-01-24 09:55:00,94.87,94.87,94.64,94.69,23964.0,85.1163,85.1163,84.9099,84.9548,23964.0
2019-01-24 10:00:00,94.64,94.77,94.58,94.75,22265.0,84.9099,85.0265,84.8561,85.0086,22265.0
2019-01-24 10:05:00,94.72,94.73,94.67,94.71,7655.0,84.9817,84.9907,84.9368,84.9727,7655.0
2019-01-24 10:10:00,94.71,94.83,94.7,94.75,22199.0,84.9727,85.0804,84.9637,85.0086,22199.0
2019-01-24 10:15:00,94.75,94.87,94.74,94.83,14862.0,85.0086,85.1163,84.9996,85.0804,14862.0
2019-01-24 10:20:00,94.85,94.85,94.77,94.79,10899.0,85.0983,85.0983,85.0265,85.0445,10899.0
2019-01-24 10:25:00,94.78,94.89,94.76,94.84,41802.0,85.0355,85.1342,85.0176,85.0893,41802.0
2019-01-24 10:30:00,94.85,94.9,94.79,94.81,73757.0,85.0983,85.1432,85.0445,85.0624,73757.0
2019-01-24 10:35:00,94.81,94.85,94.7,94.84,55032.0,85.0624,85.0983,84.9637,85.0893,55032.0
2019-01-24 10:40:00,94.84,94.89,94.79,94.83,36497.0,85.0893,85.1342,85.0445,85.0804,36497.0
2019-01-24 10:45:00,94.81,94.88,94.81,94.83,15215.0,85.0624,85.1252,85.0624,85.0804,15215.0
2019-01-24 10:50:00,94.82,94.87,94.77,94.85,23365.0,85.0714,85.1163,85.0265,85.0983,23365.0
2019-01-24 10:55:00,94.85,94.85,94.76,94.8,10683.0,85.0983,85.0983,85.0176,85.0535,10683.0
2019-01-24 11:00:00,94.79,94.82,94.75,94.76,9591.0,85.0445,85.0714,85.0086,85.0176,9591.0
2019-01-24 11:05:00,94.76,94.77,94.65,94.77,9241.0,85.0176,85.0265,84.9189,85.0265,9241.0
2019-01-24 11:10:00,94.79,94.81,94.63,94.72,48601.0,85.0445,85.0624,84.9009,84.9817,48601.0
2019-01-24 11:15:00,94.73,94.79,94.65,94.67,15259.0,84.9907,85.0445,84.9189,84.9368,15259.0
2019-01-24 11:20:00,94.66,94.67,94.54,94.63,15459.0,84.9279,84.9368,84.8202,84.9009,15459.0
2019-01-24 11:25:00,94.6,94.63,94.55,94.57,4363.0,84.874,84.9009,84.8292,84.8471,4363.0
2019-01-24 11:30:00,94.56,94.57,94.46,94.56,9978.0,84.8381,84.8471,84.7484,84.8381,9978.0
2019-01-24 11:35:00,94.54,94.64,94.53,94.64,3330.0,84.8202,84.9099,84.8112,84.9099,3330.0
2019-01-24 11:40:00,94.64,94.64,94.57,94.57,4423.0,84.9099,84.9099,84.8471,84.8471,4423.0
2019-01-24 11:45:00,94.57,94.65,94.55,94.65,6577.0,84.8471,84.9189,84.8292,84.9189,6577.0
2019-01-24 11:50:00,94.61,94.61,94.55,94.56,3720.0,84.883,84.883,84.8292,84.8381,3720.0
2019-01-24 11:55:00,94.59,94.61,94.55,94.58,7764.0,84.8651,84.883,84.8292,84.8561,7764.0
2019-01-24 12:00:00,94.58,94.58,94.51,94.55,4506.0,84.8561,84.8561,84.7933,84.8292,4506.0
2019-01-24 12:05:00,94.52,94.52,94.47,94.47,5793.0,84.8022,84.8022,84.7574,84.7574,5793.0
2019-01-24 12:10:00,94.45,94.46,94.32,94.36,13136.0,84.7394,84.7484,84.6228,84.6587,13136.0
2019-01-24 12:15:00,94.36,94.37,94.32,94.36,6850.0,84.6587,84.6677,84.6228,84.6587,6850.0
2019-01-24 12:20:00,94.36,94.39,94.35,94.39,4501.0,84.6587,84.6856,84.6497,84.6856,4501.0
2019-01-24 12:25:00,94.4,94.44,94.36,94.41,5298.0,84.6946,84.7305,84.6587,84.7036,5298.0
2019-01-24 12:30:00,94.4,94.44,94.39,94.41,3930.0,84.6946,84.7305,84.6856,84.7036,3930.0
2019-01-24 12:35:00,94.4,94.47,94.38,94.45,44521.0,84.6946,84.7574,84.6766,84.7394,44521.0
2019-01-24 12:40:00,94.44,94.45,94.37,94.4,11058.0,84.7305,84.7394,84.6677,84.6946,11058.0
2019-01-24 12:45:00,94.4,94.4,94.35,94.35,7513.0,84.6946,84.6946,84.6497,84.6497,7513.0
2019-01-24 12:50:00,94.35,94.38,94.3,94.32,6354.0,84.6497,84.6766,84.6049,84.6228,6354.0
2019-01-24 12:55:00,94.31,94.33,94.26,94.26,5635.0,84.6138,84.6318,84.569,84.569,5635.0
2019-01-24 13:00:00,94.28,94.3,94.23,94.29,10376.0,84.5869,84.6049,84.5421,84.5959,10376.0
2019-01-24 13:05:00,94.3,94.32,94.28,94.31,9961.0,84.6049,84.6228,84.5869,84.6138,9961.0
2019-01-24 13:10:00,94.3,94.31,94.23,94.3,12885.0,84.6049,84.6138,84.5421,84.6049,12885.0
2019-01-24 13:15:00,94.3,94.3,94.21,94.3,5209.0,84.6049,84.6049,84.5241,84.6049,5209.0
2019-01-24 13:20:00,94.29,94.3,94.26,94.27,5964.0,84.5959,84.6049,84.569,84.578,5964.0
2019-01-24 13:25:00,94.26,94.39,94.24,94.35,6678.0,84.569,84.6856,84.551,84.6497,6678.0
2019-01-24 13:30:00,94.35,94.44,94.35,94.43,6465.0,84.6497,84.7305,84.6497,84.7215,6465.0
2019-01-24 13:35:00,94.43,94.47,94.42,94.46,4300.0,84.7215,84.7574,84.7125,84.7484,4300.0
2019-01-24 13:40:00,94.47,94.48,94.35,94.35,6389.0,84.7574,84.7664,84.6497,84.6497,6389.0
2019-01-24 13:45:00,94.39,94.44,94.36,94.43,6300.0,84.6856,84.7305,84.6587,84.7215,6300.0
2019-01-24 13:50:00,94.43,94.46,94.42,94.45,5587.0,84.7215,84.7484,84.7125,84.7394,5587.0
2019-01-24 13:55:00,94.46,94.48,94.42,94.45,4151.0,84.7484,84.7664,84.7125,84.7394,4151.0
2019-01-24 14:00:00,94.45,94.45,94.36,94.4,7753.0,84.7394,84.7394,84.6587,84.6946,7753.0
2019-01-24 14:05:00,94.42,94.66,94.41,94.64,29947.0,84.7125,84.9279,84.7036,84.9099,29947.0
2019-01-24 14:10:00,94.67,94.7,94.53,94.54,16528.0,84.9368,84.9637,84.8112,84.8202,16528.0
2019-01-24 14:15:00,94.54,94.55,94.46,94.47,6520.0,84.8202,84.8292,84.7484,84.7574,6520.0
2019-01-24 14:20:00,94.47,94.5,94.42,94.42,19333.0,84.7574,84.7843,84.7125,84.7125,19333.0
2019-01-24 14:25:00,94.43,94.43,94.35,94.39,5371.0,84.7215,84.7215,84.6497,84.6856,5371.0
2019-01-24 14:30:00,94.38,94.42,94.38,94.41,6594.0,84.6766,84.7125,84.6766,84.7036,6594.0
2019-01-24 14:35:00,94.4,94.47,94.39,94.4,15153.0,84.6946,84.7574,84.6856,84.6946,15153.0
2019-01-24 14:40:00,94.39,94.42,94.38,94.42,10392.0,84.6856,84.7125,84.6766,84.7125,10392.0
2019-01-24 14:45:00,94.41,94.43,94.39,94.43,10332.0,84.7036,84.7215,84.6856,84.7215,10332.0
2019-01-24 14:50:00,94.43,94.44,94.39,94.41,10829.0,84.7215,84.7305,84.6856,84.7036,10829.0
2019-01-24 14:55:00,94.42,94.43,94.4,94.42,7265.0,84.7125,84.7215,84.6946,84.7125,7265.0
2019-01-24 15:00:00,94.42,94.48,94.41,94.48,17033.0,84.7125,84.7664,84.7036,84.7664,17033.0
2019-01-24 15:05:00,94.48,94.51,94.4,94.44,34866.0,84.7664,84.7933,84.6946,84.7305,34866.0
2019-01-24 15:10:00,94.44,94.56,94.43,94.54,9719.0,84.7305,84.8381,84.7215,84.8202,9719.0
2019-01-24 15:15:00,94.54,94.6,94.51,94.51,10757.0,84.8202,84.874,84.7933,84.7933,10757.0
2019-01-24 15:20:00,94.51,94.52,94.47,94.5,10713.0,84.7933,84.8022,84.7574,84.7843,10713.0
2019-01-24 15:25:00,94.49,94.5,94.44,94.45,12583.0,84.7753,84.7843,84.7305,84.7394,12583.0
2019-01-24 15:30:00,94.45,94.46,94.39,94.44,16030.0,84.7394,84.7484,84.6856,84.7305,16030.0
2019-01-24 15:35:00,94.45,94.46,94.38,94.38,14204.0,84.7394,84.7484,84.6766,84.6766,14204.0
2019-01-24 15:40:00,94.38,94.42,94.36,94.4,12413.0,84.6766,84.7125,84.6587,84.6946,12413.0
2019-01-24 15:45:00,94.4,94.45,94.38,94.41,20053.0,84.6946,84.7394,84.6766,84.7036,20053.0
2019-01-24 15:50:00,94.41,94.47,94.38,94.4,26809.0,84.7036,84.7574,84.6766,84.6946,26809.0
2019-01-24 15:55:00,94.41,94.46,94.3,94.4,151109.0,84.7036,84.7484,84.6049,84.6946,151109.0
2019-01-25 09:30:00,94.73,94.98,94.73,94.83,40668.0,84.9907,85.215,84.9907,85.0804,40668.0
2019-01-25 09:35:00,94.81,94.95,94.75,94.84,14856.0,85.0624,85.188,85.0086,85.0893,14856.0
2019-01-25 09:40:00,94.83,94.85,94.54,94.65,15543.0,85.0804,85.0983,84.8202,84.9189,15543.0
2019-01-25 09:45:00,94.63,94.8,94.61,94.8,7362.0,84.9009,85.0535,84.883,85.0535,7362.0
2019-01-25 09:50:00,94.78,94.88,94.63,94.7,18407.0,85.0355,85.1252,84.9009,84.9637,18407.0
2019-01-25 09:55:00,94.72,94.91,94.72,94.91,16756.0,84.9817,85.1522,84.9817,85.1522,16756.0
2019-01-25 10:00:00,94.92,95.0,94.88,94.93,8758.0,85.1611,85.2329,85.1252,85.1701,8758.0
2019-01-25 10:05:00,94.92,95.08,94.92,95.02,10868.0,85.1611,85.3047,85.1611,85.2508,10868.0
2019-01-25 10:10:00,95.01,95.05,94.96,95.05,8860.0,85.2419,85.2778,85.197,85.2778,8860.0
2019-01-25 10:15:00,95.07,95.09,94.97,94.98,9124.0,85.2957,85.3136,85.206,85.215,9124.0
2019-01-25 10:20:00,94.97,95.05,94.93,95.05,19877.0,85.206,85.2778,85.1701,85.2778,19877.0
2019-01-25 10:25:00,95.07,95.2,95.07,95.2,11619.0,85.2957,85.4123,85.2957,85.4123,11619.0
2019-01-25 10:30:00,95.19,95.24,95.07,95.12,12048.0,85.4034,85.4482,85.2957,85.3406,12048.0
2019-01-25 10:35:00,95.14,95.36,95.14,95.36,14062.0,85.3585,85.5559,85.3585,85.5559,14062.0
2019-01-25 10:40:00,95.36,95.44,95.3,95.38,30670.0,85.5559,85.6277,85.5021,85.5738,30670.0
2019-01-25 10:45:00,95.39,95.42,95.25,95.29,11754.0,85.5828,85.6097,85.4572,85.4931,11754.0
2019-01-25 10:50:00,95.29,95.38,95.28,95.38,8233.0,85.4931,85.5738,85.4841,85.5738,8233.0
2019-01-25 10:55:00,95.38,95.4,95.3,95.3,29235.0,85.5738,85.5918,85.5021,85.5021,29235.0
2019-01-25 11:00:00,95.31,95.37,95.19,95.34,18418.0,85.511,85.5649,85.4034,85.5379,18418.0
2019-01-25 11:05:00,95.34,95.42,95.33,95.36,15152.0,85.5379,85.6097,85.529,85.5559,15152.0
2019-01-25 11:10:00,95.37,95.48,95.37,95.42,15030.0,85.5649,85.6635,85.5649,85.6097,15030.0
2019-01-25 11:15:00,95.42,95.42,95.31,95.37,10090.0,85.6097,85.6097,85.511,85.5649,10090.0
2019-01-25 11:20:00,95.39,95.42,95.37,95.37,22284.0,85.5828,85.6097,85.5649,85.5649,22284.0
2019-01-25 11:25:00,95.37,95.37,95.33,95.33,25277.0,85.5649,85.5649,85.529,85.529,25277.0
2019-01-25 11:30:00,95.35,95.38,95.3,95.32,28131.0,85.5469,85.5738,85.5021,85.52,28131.0
2019-01-25 11:35:00,95.33,95.33,95.25,95.26,7986.0,85.529,85.529,85.4572,85.4662,7986.0
2019-01-25 11:40:00,95.26,95.33,95.26,95.29,9204.0,85.4662,85.529,85.4662,85.4931,9204.0
2019-01-25 11:45:00,95.28,95.33,95.26,95.29,10067.0,85.4841,85.529,85.4662,85.4931,10067.0
2019-01-25 11:50:00,95.29,95.36,95.26,95.28,11121.0,85.4931,85.5559,85.4662,85.4841,11121.0
2019-01-25 11:55:00,95.28,95.36,95.28,95.33,10454.0,85.4841,85.5559,85.4841,85.529,10454.0
2019-01-25 12:00:00,95.33,95.34,95.27,95.32,9639.0,85.529,85.5379,85.4751,85.52,9639.0
2019-01-25 12:05:00,95.31,95.38,95.28,95.28,14881.0,85.511,85.5738,85.4841,85.4841,14881.0
2019-01-25 12:10:00,95.27,95.46,95.27,95.39,13202.0,85.4751,85.6456,85.4751,85.5828,13202.0
2019-01-25 12:15:00,95.37,95.45,95.3,95.38,12795.0,85.5649,85.6366,85.5021,85.5738,12795.0
2019-01-25 12:20:00,95.38,95.38,95.32,95.37,11093.0,85.5738,85.5738,85.52,85.5649,11093.0
2019-01-25 12:25:00,95.36,95.5,95.36,95.42,15952.0,85.5559,85.6815,85.5559,85.6097,15952.0
2019-01-25 12:30:00,95.45,95.45,95.39,95.44,8123.0,85.6366,85.6366,85.5828,85.6277,8123.0
2019-01-25 12:35:00,95.43,95.44,95.31,95.35,9124.0,85.6187,85.6277,85.511,85.5469,9124.0
2019-01-25 12:40:00,95.36,95.36,95.21,95.23,7254.0,85.5559,85.5559,85.4213,85.4393,7254.0
2019-01-25 12:45:00,95.23,95.24,95.07,95.18,11679.0,85.4393,85.4482,85.2957,85.3944,11679.0
2019-01-25 12:50:00,95.19,95.26,95.11,95.19,19505.0,85.4034,85.4662,85.3316,85.4034,19505.0
2019-01-25 12:55:00,95.19,95.27,95.18,95.23,20874.0,85.4034,85.4751,85.3944,85.4393,20874.0
2019-01-25 13:00:00,95.23,95.26,95.19,95.22,30516.0,85.4393,85.4662,85.4034,85.4303,30516.0
2019-01-25 13:05:00,95.23,95.24,95.13,95.18,12394.0,85.4393,85.4482,85.3495,85.3944,12394.0
2019-01-25 13:10:00,95.19,95.26,95.16,95.23,13705.0,85.4034,85.4662,85.3764,85.4393,13705.0
2019-01-25 13:15:00,95.22,95.25,95.21,95.24,19615.0,85.4303,85.4572,85.4213,85.4482,19615.0
2019-01-25 13:20:00,95.24,95.27,95.19,95.23,19563.0,85.4482,85.4751,85.4034,85.4393,19563.0
2019-01-25 13:25:00,95.22,95.22,95.14,95.17,8868.0,85.4303,85.4303,85.3585,85.3854,8868.0
2019-01-25 13:30:00,95.16,95.18,95.13,95.14,7186.0,85.3764,85.3944,85.3495,85.3585,7186.0
2019-01-25 13:35:00,95.14,95.18,95.03,95.07,8076.0,85.3585,85.3944,85.2598,85.2957,8076.0
2019-01-25 13:40:00,95.08,95.17,95.07,95.12,17391.0,85.3047,85.3854,85.2957,85.3406,17391.0
2019-01-25 13:45:00,95.12,95.13,95.04,95.07,6323.0,85.3406,85.3495,85.2688,85.2957,6323.0
2019-01-25 13:50:00,95.07,95.08,95.04,95.07,6687.0,85.2957,85.3047,85.2688,85.2957,6687.0
2019-01-25 13:55:00,95.08,95.15,95.07,95.12,7273.0,85.3047,85.3675,85.2957,85.3406,7273.0
2019-01-25 14:00:00,95.13,95.15,95.07,95.13,7605.0,85.3495,85.3675,85.2957,85.3495,7605.0
2019-01-25 14:05:00,95.15,95.19,95.12,95.13,8362.0,85.3675,85.4034,85.3406,85.3495,8362.0
2019-01-25 14:10:00,95.13,95.15,95.08,95.13,10675.0,85.3495,85.3675,85.3047,85.3495,10675.0
2019-01-25 14:15:00,95.14,95.24,95.13,95.2,10237.0,85.3585,85.4482,85.3495,85.4123,10237.0
2019-01-25 14:20:00,95.2,95.23,95.16,95.18,16164.0,85.4123,85.4393,85.3764,85.3944,16164.0
2019-01-25 14:25:00,95.17,95.19,95.05,95.19,15577.0,85.3854,85.4034,85.2778,85.4034,15577.0
2019-01-25 14:30:00,95.19,95.2,95.09,95.12,10911.0,85.4034,85.4123,85.3136,85.3406,10911.0
2019-01-25 14:35:00,95.11,95.18,95.1,95.15,8817.0,85.3316,85.3944,85.3226,85.3675,8817.0
2019-01-25 14:40:00,95.15,95.17,95.09,95.14,12482.0,85.3675,85.3854,85.3136,85.3585,12482.0
2019-01-25 14:45:00,95.14,95.22,95.13,95.14,10343.0,85.3585,85.4303,85.3495,85.3585,10343.0
2019-01-25 14:50:00,95.14,95.24,95.11,95.24,26886.0,85.3585,85.4482,85.3316,85.4482,26886.0
2019-01-25 14:55:00,95.24,95.25,95.11,95.15,11621.0,85.4482,85.4572,85.3316,85.3675,11621.0
2019-01-25 15:00:00,95.16,95.16,95.07,95.09,15804.0,85.3764,85.3764,85.2957,85.3136,15804.0
2019-01-25 15:05:00,95.08,95.11,95.08,95.11,19078.0,85.3047,85.3316,85.3047,85.3316,19078.0
2019-01-25 15:10:00,95.11,95.12,95.08,95.08,18384.0,85.3316,85.3406,85.3047,85.3047,18384.0
2019-01-25 15:15:00,95.08,95.16,95.08,95.12,24534.0,85.3047,85.3764,85.3047,85.3406,24534.0
2019-01-25 15:20:00,95.11,95.12,94.91,94.91,24819.0,85.3316,85.3406,85.1522,85.1522,24819.0
2019-01-25 15:25:00,94.9,94.93,94.81,94.84,14967.0,85.1432,85.1701,85.0624,85.0893,14967.0
2019-01-25 15:30:00,94.84,94.88,94.78,94.88,23735.0,85.0893,85.1252,85.0355,85.1252,23735.0
2019-01-25 15:35:00,94.87,94.97,94.84,94.97,21314.0,85.1163,85.206,85.0893,85.206,21314.0
2019-01-25 15:40:00,94.96,95.01,94.93,94.97,23872.0,85.197,85.2419,85.1701,85.206,23872.0
2019-01-25 15:45:00,94.97,95.02,94.93,94.97,24840.0,85.206,85.2508,85.1701,85.206,24840.0
2019-01-25 15:50:00,94.97,94.97,94.85,94.89,30902.0,85.206,85.206,85.0983,85.1342,30902.0
2019-01-25 15:55:00,94.9,94.96,94.81,94.89,109991.0,85.1432,85.197,85.0624,85.1342,109991.0
2019-01-28 09:30:00,94.43,94.7,94.25,94.62,33260.0,84.7215,84.9637,84.56,84.892,33260.0
2019-01-28 09:35:00,94.59,94.84,94.56,94.65,20465.0,84.8651,85.0893,84.8381,84.9189,20465.0
2019-01-28 09:40:00,94.65,94.8,94.54,94.75,8463.0,84.9189,85.0535,84.8202,85.0086,8463.0
2019-01-28 09:45:00,94.72,94.9,94.72,94.79,10235.0,84.9817,85.1432,84.9817,85.0445,10235.0
2019-01-28 09:50:00,94.79,94.86,94.65,94.69,13137.0,85.0445,85.1073,84.9189,84.9548,13137.0
2019-01-28 09:55:00,94.65,94.7,94.58,94.61,8700.0,84.9189,84.9637,84.8561,84.883,8700.0
2019-01-28 10:00:00,94.6,94.6,94.43,94.48,14812.0,84.874,84.874,84.7215,84.7664,14812.0
2019-01-28 10:05:00,94.47,94.54,94.42,94.48,11138.0,84.7574,84.8202,84.7125,84.7664,11138.0
2019-01-28 10:10:00,94.48,94.52,94.43,94.45,12978.0,84.7664,84.8022,84.7215,84.7394,12978.0
2019-01-28 10:15:00,94.43,94.52,94.38,94.51,7297.0,84.7215,84.8022,84.6766,84.7933,7297.0
2019-01-28 10:20:00,94.53,94.63,94.5,94.61,9610.0,84.8112,84.9009,84.7843,84.883,9610.0
2019-01-28 10:25:00,94.6,94.63,94.54,94.6,10592.0,84.874,84.9009,84.8202,84.874,10592.0
2019-01-28 10:30:00,94.59,94.66,94.56,94.6,5745.0,84.8651,84.9279,84.8381,84.874,5745.0
2019-01-28 10:35:00,94.61,94.62,94.5,94.5,8606.0,84.883,84.892,84.7843,84.7843,8606.0
2019-01-28 10:40:00,94.49,94.55,94.49,94.52,6575.0,84.7753,84.8292,84.7753,84.8022,6575.0
2019-01-28 10:45:00,94.52,94.55,94.4,94.4,12565.0,84.8022,84.8292,84.6946,84.6946,12565.0
2019-01-28 10:50:00,94.39,94.41,94.32,94.38,7798.0,84.6856,84.7036,84.6228,84.6766,7798.0
2019-01-28 10:55:00,94.4,94.4,94.36,94.36,8570.0,84.6946,84.6946,84.6587,84.6587,8570.0
2019-01-28 11:00:00,94.34,94.36,94.19,94.2,9244.0,84.6408,84.6587,84.5062,84.5151,9244.0
2019-01-28 11:05:00,94.19,94.28,94.18,94.26,8145.0,84.5062,84.5869,84.4972,84.569,8145.0
2019-01-28 11:10:00,94.27,94.31,94.24,94.26,9962.0,84.578,84.6138,84.551,84.569,9962.0
2019-01-28 11:15:00,94.25,94.25,94.1,94.1,6989.0,84.56,84.56,84.4254,84.4254,6989.0
2019-01-28 11:20:00,94.1,94.18,94.08,94.18,7432.0,84.4254,84.4972,84.4075,84.4972,7432.0
2019-01-28 11:25:00,94.19,94.26,94.18,94.24,8838.0,84.5062,84.569,84.4972,84.551,8838.0
2019-01-28 11:30:00,94.26,94.28,94.2,94.21,4607.0,84.569,84.5869,84.5151,84.5241,4607.0
2019-01-28 11:35:00,94.21,94.22,94.13,94.18,6628.0,84.5241,84.5331,84.4523,84.4972,6628.0
2019-01-28 11:40:00,94.16,94.16,94.04,94.05,9544.0,84.4793,84.4793,84.3716,84.3806,9544.0
2019-01-28 11:45:00,94.06,94.09,93.85,93.91,14437.0,84.3895,84.4165,84.2011,84.255,14437.0
2019-01-28 11:50:00,93.91,94.03,93.88,93.95,7853.0,84.255,84.3626,84.228,84.2909,7853.0
2019-01-28 11:55:00,93.97,94.06,93.95,94.0,5856.0,84.3088,84.3895,84.2909,84.3357,5856.0
2019-01-28 12:00:00,94.0,94.1,93.97,94.03,4442.0,84.3357,84.4254,84.3088,84.3626,4442.0
2019-01-28 12:05:00,94.02,94.08,93.98,94.06,4494.0,84.3537,84.4075,84.3178,84.3895,4494.0
2019-01-28 12:10:00,94.08,94.18,94.07,94.18,5696.0,84.4075,84.4972,84.3985,84.4972,5696.0
2019-01-28 12:15:00,94.18,94.24,94.16,94.21,6787.0,84.4972,84.551,84.4793,84.5241,6787.0
2019-01-28 12:20:00,94.2,94.26,94.18,94.24,3187.0,84.5151,84.569,84.4972,84.551,3187.0
2019-01-28 12:25:00,94.25,94.34,94.25,94.28,7990.0,84.56,84.6408,84.56,84.5869,7990.0
2019-01-28 12:30:00,94.29,94.3,94.19,94.22,3478.0,84.5959,84.6049,84.5062,84.5331,3478.0
2019-01-28 12:35:00,94.21,94.23,94.17,94.22,6401.0,84.5241,84.5421,84.4882,84.5331,6401.0
2019-01-28 12:40:00,94.21,94.24,94.18,94.22,5665.0,84.5241,84.551,84.4972,84.5331,5665.0
2019-01-28 12:45:00,94.21,94.32,94.21,94.3,4094.0,84.5241,84.6228,84.5241,84.6049,4094.0
2019-01-28 12:50:00,94.29,94.33,94.26,94.28,5100.0,84.5959,84.6318,84.569,84.5869,5100.0
2019-01-28 12:55:00,94.28,94.32,94.22,94.23,8079.0,84.5869,84.6228,84.5331,84.5421,8079.0
2019-01-28 13:00:00,94.22,94.26,94.17,94.2,6315.0,84.5331,84.569,84.4882,84.5151,6315.0
2019-01-28 13:05:00,94.2,94.23,94.19,94.2,5397.0,84.5151,84.5421,84.5062,84.5151,5397.0
2019-01-28 13:10:00,94.24,94.28,94.22,94.25,13657.0,84.551,84.5869,84.5331,84.56,13657.0
2019-01-28 13:15:00,94.26,94.26,94.23,94.24,2759.0,84.569,84.569,84.5421,84.551,2759.0
2019-01-28 13:20:00,94.25,94.35,94.25,94.31,9110.0,84.56,84.6497,84.56,84.6138,9110.0
2019-01-28 13:25:00,94.3,94.34,94.27,94.31,6325.0,84.6049,84.6408,84.578,84.6138,6325.0
2019-01-28 13:30:00,94.31,94.36,94.29,94.33,8340.0,84.6138,84.6587,84.5959,84.6318,8340.0
2019-01-28 13:35:00,94.34,94.41,94.32,94.4,9899.0,84.6408,84.7036,84.6228,84.6946,9899.0
2019-01-28 13:40:00,94.4,94.4,94.35,94.38,5616.0,84.6946,84.6946,84.6497,84.6766,5616.0
2019-01-28 13:45:00,94.4,94.4,94.36,94.37,6909.0,84.6946,84.6946,84.6587,84.6677,6909.0
2019-01-28 13:50:00,94.36,94.43,94.36,94.4,7208.0,84.6587,84.7215,84.6587,84.6946,7208.0
2019-01-28 13:55:00,94.41,94.42,94.32,94.33,6155.0,84.7036,84.7125,84.6228,84.6318,6155.0
2019-01-28 14:00:00,94.36,94.38,94.29,94.29,7561.0,84.6587,84.6766,84.5959,84.5959,7561.0
2019-01-28 14:05:00,94.29,94.3,94.17,94.2,8287.0,84.5959,84.6049,84.4882,84.5151,8287.0
2019-01-28 14:10:00,94.2,94.2,94.15,94.18,5537.0,84.5151,84.5151,84.4703,84.4972,5537.0
2019-01-28 14:15:00,94.17,94.2,94.14,94.15,5625.0,84.4882,84.5151,84.4613,84.4703,5625.0
2019-01-28 14:20:00,94.14,94.15,94.02,94.03,6745.0,84.4613,84.4703,84.3537,84.3626,6745.0
2019-01-28 14:25:00,94.03,94.06,93.97,93.98,7455.0,84.3626,84.3895,84.3088,84.3178,7455.0
2019-01-28 14:30:00,93.99,94.09,93.98,94.08,8257.0,84.3267,84.4165,84.3178,84.4075,8257.0
2019-01-28 14:35:00,94.08,94.14,94.04,94.13,8596.0,84.4075,84.4613,84.3716,84.4523,8596.0
2019-01-28 14:40:00,94.13,94.15,94.08,94.1,8077.0,84.4523,84.4703,84.4075,84.4254,8077.0
2019-01-28 14:45:00,94.11,94.2,94.1,94.19,4162.0,84.4344,84.5151,84.4254,84.5062,4162.0
2019-01-28 14:50:00,94.22,94.27,94.18,94.19,12130.0,84.5331,84.578,84.4972,84.5062,12130.0
2019-01-28 14:55:00,94.19,94.23,94.18,94.21,7082.0,84.5062,84.5421,84.4972,84.5241,7082.0
2019-01-28 15:00:00,94.22,94.26,94.21,94.23,6204.0,84.5331,84.569,84.5241,84.5421,6204.0
2019-01-28 15:05:00,94.23,94.23,94.17,94.21,7555.0,84.5421,84.5421,84.4882,84.5241,7555.0
2019-01-28 15:10:00,94.21,94.27,94.18,94.27,14837.0,84.5241,84.578,84.4972,84.578,14837.0
2019-01-28 15:15:00,94.25,94.27,94.2,94.26,7219.0,84.56,84.578,84.5151,84.569,7219.0
2019-01-28 15:20:00,94.26,94.36,94.26,94.35,8271.0,84.569,84.6587,84.569,84.6497,8271.0
2019-01-28 15:25:00,94.35,94.35,94.29,94.33,10721.0,84.6497,84.6497,84.5959,84.6318,10721.0
2019-01-28 15:30:00,94.32,94.34,94.27,94.31,14046.0,84.6228,84.6408,84.578,84.6138,14046.0
2019-01-28 15:35:00,94.31,94.31,94.23,94.23,17244.0,84.6138,84.6138,84.5421,84.5421,17244.0
2019-01-28 15:40:00,94.22,94.26,94.17,94.18,24242.0,84.5331,84.569,84.4882,84.4972,24242.0
2019-01-28 15:45:00,94.17,94.27,94.17,94.22,23428.0,84.4882,84.578,84.4882,84.5331,23428.0
2019-01-28 15:50:00,94.23,94.25,94.18,94.23,26231.0,84.5421,84.56,84.4972,84.5421,26231.0
2019-01-28 15:55:00,94.23,94.5,94.22,94.49,76236.0,84.5421,84.7843,84.5331,84.7753,76236.0
2019-01-29 09:30:00,94.45,94.93,94.36,94.93,21636.0,84.7394,85.1701,84.6587,85.1701,21636.0
2019-01-29 09:35:00,94.91,95.65,94.87,95.16,28605.0,85.1522,85.8161,85.1163,85.3764,28605.0
2019-01-29 09:40:00,95.19,95.19,95.07,95.09,6696.0,85.4034,85.4034,85.2957,85.3136,6696.0
2019-01-29 09:45:00,95.1,95.14,95.02,95.12,6127.0,85.3226,85.3585,85.2508,85.3406,6127.0
2019-01-29 09:50:00,95.11,95.23,95.01,95.01,9492.0,85.3316,85.4393,85.2419,85.2419,9492.0
2019-01-29 09:55:00,94.99,95.2,94.91,95.06,25089.0,85.2239,85.4123,85.1522,85.2867,25089.0
2019-01-29 10:00:00,95.06,95.07,94.9,94.96,13229.0,85.2867,85.2957,85.1432,85.197,13229.0
2019-01-29 10:05:00,94.93,94.96,94.74,94.75,17087.0,85.1701,85.197,84.9996,85.0086,17087.0
2019-01-29 10:10:00,94.74,94.74,94.6,94.6,4531.0,84.9996,84.9996,84.874,84.874,4531.0
2019-01-29 10:15:00,94.57,94.69,94.55,94.69,4722.0,84.8471,84.9548,84.8292,84.9548,4722.0
2019-01-29 10:20:00,94.68,94.69,94.55,94.69,7172.0,84.9458,84.9548,84.8292,84.9548,7172.0
2019-01-29 10:25:00,94.7,94.76,94.69,94.72,30089.0,84.9637,85.0176,84.9548,84.9817,30089.0
2019-01-29 10:30:00,94.72,94.76,94.61,94.64,30832.0,84.9817,85.0176,84.883,84.9099,30832.0
2019-01-29 10:35:00,94.65,94.73,94.64,94.69,5319.0,84.9189,84.9907,84.9099,84.9548,5319.0
2019-01-29 10:40:00,94.74,94.75,94.69,94.73,7360.0,84.9996,85.0086,84.9548,84.9907,7360.0
2019-01-29 10:45:00,94.74,94.79,94.65,94.68,4636.0,84.9996,85.0445,84.9189,84.9458,4636.0
2019-01-29 10:50:00,94.7,94.7,94.56,94.57,5400.0,84.9637,84.9637,84.8381,84.8471,5400.0
2019-01-29 10:55:00,94.55,94.57,94.4,94.42,4944.0,84.8292,84.8471,84.6946,84.7125,4944.0
2019-01-29 11:00:00,94.39,94.54,94.38,94.5,7149.0,84.6856,84.8202,84.6766,84.7843,7149.0
2019-01-29 11:05:00,94.51,94.64,94.51,94.62,4228.0,84.7933,84.9099,84.7933,84.892,4228.0
2019-01-29 11:10:00,94.62,94.66,94.61,94.66,2556.0,84.892,84.9279,84.883,84.9279,2556.0
2019-01-29 11:15:00,94.66,94.71,94.65,94.7,3979.0,84.9279,84.9727,84.9189,84.9637,3979.0
2019-01-29 11:20:00,94.71,94.74,94.68,94.72,8019.0,84.9727,84.9996,84.9458,84.9817,8019.0
2019-01-29 11:25:00,94.72,94.75,94.68,94.68,8200.0,84.9817,85.0086,84.9458,84.9458,8200.0
2019-01-29 11:30:00,94.74,94.79,94.7,94.79,10459.0,84.9996,85.0445,84.9637,85.0445,10459.0
2019-01-29 11:35:00,94.79,94.88,94.79,94.85,6290.0,85.0445,85.1252,85.0445,85.0983,6290.0
2019-01-29 11:40:00,94.84,94.85,94.76,94.78,5576.0,85.0893,85.0983,85.0176,85.0355,5576.0
2019-01-29 11:45:00,94.78,94.78,94.74,94.75,8571.0,85.0355,85.0355,84.9996,85.0086,8571.0
2019-01-29 11:50:00,94.74,94.8,94.72,94.76,9948.0,84.9996,85.0535,84.9817,85.0176,9948.0
2019-01-29 11:55:00,94.76,94.76,94.7,94.74,6666.0,85.0176,85.0176,84.9637,84.9996,6666.0
2019-01-29 12:00:00,94.73,94.88,94.72,94.88,8212.0,84.9907,85.1252,84.9817,85.1252,8212.0
2019-01-29 12:05:00,94.89,94.95,94.89,94.94,6448.0,85.1342,85.188,85.1342,85.1791,6448.0
2019-01-29 12:10:00,94.94,95.04,94.93,94.99,7865.0,85.1791,85.2688,85.1701,85.2239,7865.0
2019-01-29 12:15:00,94.99,94.99,94.92,94.94,8101.0,85.2239,85.2239,85.1611,85.1791,8101.0
2019-01-29 12:20:00,94.92,95.01,94.91,95.0,10759.0,85.1611,85.2419,85.1522,85.2329,10759.0
2019-01-29 12:25:00,95.0,95.01,94.93,94.95,5647.0,85.2329,85.2419,85.1701,85.188,5647.0
2019-01-29 12:30:00,94.95,94.95,94.83,94.83,7773.0,85.188,85.188,85.0804,85.0804,7773.0
2019-01-29 12:35:00,94.83,94.84,94.71,94.72,12389.0,85.0804,85.0893,84.9727,84.9817,12389.0
2019-01-29 12:40:00,94.72,94.78,94.72,94.76,10943.0,84.9817,85.0355,84.9817,85.0176,10943.0
2019-01-29 12:45:00,94.75,94.78,94.73,94.76,5907.0,85.0086,85.0355,84.9907,85.0176,5907.0
2019-01-29 12:50:00,94.75,94.77,94.71,94.75,6539.0,85.0086,85.0265,84.9727,85.0086,6539.0
2019-01-29 12:55:00,94.78,94.78,94.71,94.71,7349.0,85.0355,85.0355,84.9727,84.9727,7349.0
2019-01-29 13:00:00,94.7,94.75,94.68,94.7,5979.0,84.9637,85.0086,84.9458,84.9637,5979.0
2019-01-29 13:05:00,94.7,94.76,94.69,94.7,4031.0,84.9637,85.0176,84.9548,84.9637,4031.0
2019-01-29 13:10:00,94.69,94.71,94.64,94.64,5694.0,84.9548,84.9727,84.9099,84.9099,5694.0
2019-01-29 13:15:00,94.62,94.76,94.62,94.75,5773.0,84.892,85.0176,84.892,85.0086,5773.0
2019-01-29 13:20:00,94.75,94.76,94.69,94.72,6272.0,85.0086,85.0176,84.9548,84.9817,6272.0
2019-01-29 13:25:00,94.71,94.73,94.68,94.7,5478.0,84.9727,84.9907,84.9458,84.9637,5478.0
2019-01-29 13:30:00,94.72,94.72,94.64,94.64,5347.0,84.9817,84.9817,84.9099,84.9099,5347.0
2019-01-29 13:35:00,94.62,94.65,94.61,94.63,3071.0,84.892,84.9189,84.883,84.9009,3071.0
2019-01-29 13:40:00,94.63,94.69,94.59,94.66,6295.0,84.9009,84.9548,84.8651,84.9279,6295.0
2019-01-29 13:45:00,94.66,94.69,94.62,94.68,7362.0,84.9279,84.9548,84.892,84.9458,7362.0
2019-01-29 13:50:00,94.7,94.74,94.69,94.69,6522.0,84.9637,84.9996,84.9548,84.9548,6522.0
2019-01-29 13:55:00,94.68,94.74,94.67,94.74,5454.0,84.9458,84.9996,84.9368,84.9996,5454.0
2019-01-29 14:00:00,94.73,94.8,94.72,94.74,8275.0,84.9907,85.0535,84.9817,84.9996,8275.0
2019-01-29 14:05:00,94.76,94.79,94.71,94.79,5730.0,85.0176,85.0445,84.9727,85.0445,5730.0
2019-01-29 14:10:00,94.77,94.79,94.71,94.71,6479.0,85.0265,85.0445,84.9727,84.9727,6479.0
2019-01-29 14:15:00,94.7,94.7,94.64,94.64,4341.0,84.9637,84.9637,84.9099,84.9099,4341.0
2019-01-29 14:20:00,94.63,94.64,94.58,94.58,5010.0,84.9009,84.9099,84.8561,84.8561,5010.0
2019-01-29 14:25:00,94.57,94.57,94.48,94.52,9827.0,84.8471,84.8471,84.7664,84.8022,9827.0
2019-01-29 14:30:00,94.52,94.6,94.48,94.6,58658.0,84.8022,84.874,84.7664,84.874,58658.0
2019-01-29 14:35:00,94.58,94.58,94.42,94.42,48528.0,84.8561,84.8561,84.7125,84.7125,48528.0
2019-01-29 14:40:00,94.42,94.52,94.37,94.38,36447.0,84.7125,84.8022,84.6677,84.6766,36447.0
2019-01-29 14:45:00,94.38,94.43,94.36,94.4,10892.0,84.6766,84.7215,84.6587,84.6946,10892.0
2019-01-29 14:50:00,94.4,94.44,94.39,94.4,8735.0,84.6946,84.7305,84.6856,84.6946,8735.0
2019-01-29 14:55:00,94.39,94.41,94.34,94.38,9909.0,84.6856,84.7036,84.6408,84.6766,9909.0
2019-01-29 15:00:00,94.39,94.5,94.38,94.49,7952.0,84.6856,84.7843,84.6766,84.7753,7952.0
2019-01-29 15:05:00,94.48,94.53,94.48,94.5,7987.0,84.7664,84.8112,84.7664,84.7843,7987.0
2019-01-29 15:10:00,94.5,94.5,94.42,94.44,17666.0,84.7843,84.7843,84.7125,84.7305,17666.0
2019-01-29 15:15:00,94.43,94.49,94.43,94.47,11584.0,84.7215,84.7753,84.7215,84.7574,11584.0
2019-01-29 15:20:00,94.48,94.51,94.46,94.46,28649.0,84.7664,84.7933,84.7484,84.7484,28649.0
2019-01-29 15:25:00,94.48,94.5,94.46,94.5,12076.0,84.7664,84.7843,84.7484,84.7843,12076.0
2019-01-29 15:30:00,94.5,94.55,94.49,94.53,15172.0,84.7843,84.8292,84.7753,84.8112,15172.0
2019-01-29 15:35:00,94.53,94.57,94.49,94.52,18523.0,84.8112,84.8471,84.7753,84.8022,18523.0
2019-01-29 15:40:00,94.52,94.54,94.51,94.53,13606.0,84.8022,84.8202,84.7933,84.8112,13606.0
2019-01-29 15:45:00,94.52,94.54,94.45,94.47,18133.0,84.8022,84.8202,84.7394,84.7574,18133.0
2019-01-29 15:50:00,94.47,94.55,94.46,94.54,20417.0,84.7574,84.8292,84.7484,84.8202,20417.0
2019-01-29 15:55:00,94.55,94.75,94.54,94.75,106962.0,84.8292,85.0086,84.8202,85.0086,106962.0
2019-01-30 09:30:00,95.08,95.08,94.71,94.93,39551.0,85.3047,85.3047,84.9727,85.1701,39551.0
2019-01-30 09:35:00,94.98,95.04,94.56,94.58,12575.0,85.215,85.2688,84.8381,84.8561,12575.0
2019-01-30 09:40:00,94.54,94.57,94.25,94.43,61002.0,84.8202,84.8471,84.56,84.7215,61002.0
2019-01-30 09:45:00,94.44,94.53,94.38,94.44,13602.0,84.7305,84.8112,84.6766,84.7305,13602.0
2019-01-30 09:50:00,94.45,94.52,94.21,94.3,26705.0,84.7394,84.8022,84.5241,84.6049,26705.0
2019-01-30 09:55:00,94.28,94.29,93.98,94.05,29882.0,84.5869,84.5959,84.3178,84.3806,29882.0
2019-01-30 10:00:00,94.03,94.26,93.98,94.23,29432.0,84.3626,84.569,84.3178,84.5421,29432.0
2019-01-30 10:05:00,94.22,94.33,94.16,94.25,22631.0,84.5331,84.6318,84.4793,84.56,22631.0
2019-01-30 10:10:00,94.25,94.44,94.24,94.42,30052.0,84.56,84.7305,84.551,84.7125,30052.0
2019-01-30 10:15:00,94.45,94.46,94.23,94.26,17689.0,84.7394,84.7484,84.5421,84.569,17689.0
2019-01-30 10:20:00,94.26,94.37,94.2,94.31,13102.0,84.569,84.6677,84.5151,84.6138,13102.0
2019-01-30 10:25:00,94.32,94.43,94.29,94.4,27612.0,84.6228,84.7215,84.5959,84.6946,27612.0
2019-01-30 10:30:00,94.4,94.42,94.34,94.41,16112.0,84.6946,84.7125,84.6408,84.7036,16112.0
2019-01-30 10:35:00,94.43,94.43,94.35,94.43,12663.0,84.7215,84.7215,84.6497,84.7215,12663.0
2019-01-30 10:40:00,94.44,94.57,94.43,94.57,13083.0,84.7305,84.8471,84.7215,84.8471,13083.0
2019-01-30 10:45:00,94.55,94.56,94.45,94.47,20537.0,84.8292,84.8381,84.7394,84.7574,20537.0
2019-01-30 10:50:00,94.46,94.52,94.38,94.38,11954.0,84.7484,84.8022,84.6766,84.6766,11954.0
2019-01-30 10:55:00,94.39,94.4,94.28,94.31,16733.0,84.6856,84.6946,84.5869,84.6138,16733.0
2019-01-30 11:00:00,94.32,94.42,94.31,94.42,32787.0,84.6228,84.7125,84.6138,84.7125,32787.0
2019-01-30 11:05:00,94.43,94.46,94.42,94.43,11870.0,84.7215,84.7484,84.7125,84.7215,11870.0
2019-01-30 11:10:00,94.43,94.53,94.43,94.53,33421.0,84.7215,84.8112,84.7215,84.8112,33421.0
2019-01-30 11:15:00,94.55,94.62,94.55,94.61,11304.0,84.8292,84.892,84.8292,84.883,11304.0
2019-01-30 11:20:00,94.6,94.72,94.59,94.72,9143.0,84.874,84.9817,84.8651,84.9817,9143.0
2019-01-30 11:25:00,94.7,94.77,94.7,94.71,34402.0,84.9637,85.0265,84.9637,84.9727,34402.0
2019-01-30 11:30:00,94.72,94.75,94.71,94.74,9707.0,84.9817,85.0086,84.9727,84.9996,9707.0
2019-01-30 11:35:00,94.74,94.75,94.68,94.69,33463.0,84.9996,85.0086,84.9458,84.9548,33463.0
2019-01-30 11:40:00,94.7,94.74,94.68,94.72,10816.0,84.9637,84.9996,84.9458,84.9817,10816.0
2019-01-30 11:45:00,94.72,94.72,94.69,94.71,4036.0,84.9817,84.9817,84.9548,84.9727,4036.0
2019-01-30 11:50:00,94.7,94.88,94.7,94.86,7300.0,84.9637,85.1252,84.9637,85.1073,7300.0
2019-01-30 11:55:00,94.86,94.87,94.78,94.81,9909.0,85.1073,85.1163,85.0355,85.0624,9909.0
2019-01-30 12:00:00,94.81,94.89,94.74,94.84,35922.0,85.0624,85.1342,84.9996,85.0893,35922.0
2019-01-30 12:05:00,94.85,94.91,94.82,94.82,18348.0,85.0983,85.1522,85.0714,85.0714,18348.0
2019-01-30 12:10:00,94.83,94.85,94.78,94.79,10827.0,85.0804,85.0983,85.0355,85.0445,10827.0
2019-01-30 12:15:00,94.79,94.88,94.79,94.8,15345.0,85.0445,85.1252,85.0445,85.0535,15345.0
2019-01-30 12:20:00,94.8,94.9,94.77,94.78,31580.0,85.0535,85.1432,85.0265,85.0355,31580.0
2019-01-30 12:25:00,94.77,94.77,94.7,94.71,14090.0,85.0265,85.0265,84.9637,84.9727,14090.0
2019-01-30 12:30:00,94.71,94.74,94.63,94.64,13558.0,84.9727,84.9996,84.9009,84.9099,13558.0
2019-01-30 12:35:00,94.64,94.65,94.59,94.62,8020.0,84.9099,84.9189,84.8651,84.892,8020.0
2019-01-30 12:40:00,94.62,94.69,94.6,94.62,30109.0,84.892,84.9548,84.874,84.892,30109.0
2019-01-30 12:45:00,94.61,94.71,94.6,94.7,6750.0,84.883,84.9727,84.874,84.9637,6750.0
2019-01-30 12:50:00,94.7,94.71,94.65,94.66,57828.0,84.9637,84.9727,84.9189,84.9279,57828.0
2019-01-30 12:55:00,94.66,94.76,94.64,94.73,32608.0,84.9279,85.0176,84.9099,84.9907,32608.0
2019-01-30 13:00:00,94.72,94.75,94.7,94.73,7130.0,84.9817,85.0086,84.9637,84.9907,7130.0
2019-01-30 13:05:00,94.72,94.77,94.72,94.76,18725.0,84.9817,85.0265,84.9817,85.0176,18725.0
2019-01-30 13:10:00,94.77,94.81,94.74,94.75,12673.0,85.0265,85.0624,84.9996,85.0086,12673.0
2019-01-30 13:15:00,94.75,94.78,94.7,94.75,15985.0,85.0086,85.0355,84.9637,85.0086,15985.0
2019-01-30 13:20:00,94.76,94.82,94.71,94.74,30612.0,85.0176,85.0714,84.9727,84.9996,30612.0
2019-01-30 13:25:00,94.71,94.79,94.68,94.79,19130.0,84.9727,85.0445,84.9458,85.0445,19130.0
2019-01-30 13:30:00,94.77,94.79,94.72,94.72,3948.0,85.0265,85.0445,84.9817,84.9817,3948.0
2019-01-30 13:35:00,94.7,94.71,94.59,94.6,12807.0,84.9637,84.9727,84.8651,84.874,12807.0
2019-01-30 13:40:00,94.6,94.61,94.46,94.48,19348.0,84.874,84.883,84.7484,84.7664,19348.0
2019-01-30 13:45:00,94.46,94.49,94.44,94.47,5295.0,84.7484,84.7753,84.7305,84.7574,5295.0
2019-01-30 13:50:00,94.46,94.48,94.4,94.45,12263.0,84.7484,84.7664,84.6946,84.7394,12263.0
2019-01-30 13:55:00,94.44,94.46,94.37,94.41,10119.0,84.7305,84.7484,84.6677,84.7036,10119.0
2019-01-30 14:00:00,94.39,94.89,94.36,94.67,69890.0,84.6856,85.1342,84.6587,84.9368,69890.0
2019-01-30 14:05:00,94.71,94.77,94.64,94.65,35085.0,84.9727,85.0265,84.9099,84.9189,35085.0
2019-01-30 14:10:00,94.64,94.75,94.64,94.74,45651.0,84.9099,85.0086,84.9099,84.9996,45651.0
2019-01-30 14:15:00,94.73,94.95,94.67,94.92,114944.0,84.9907,85.188,84.9368,85.1611,114944.0
2019-01-30 14:20:00,94.91,95.1,94.83,94.85,68487.0,85.1522,85.3226,85.0804,85.0983,68487.0
2019-01-30 14:25:00,94.88,94.92,94.79,94.84,17741.0,85.1252,85.1611,85.0445,85.0893,17741.0
2019-01-30 14:30:00,94.84,94.89,94.77,94.87,23402.0,85.0893,85.1342,85.0265,85.1163,23402.0
2019-01-30 14:35:00,94.87,94.93,94.77,94.87,15195.0,85.1163,85.1701,85.0265,85.1163,15195.0
2019-01-30 14:40:00,94.88,94.91,94.79,94.89,13208.0,85.1252,85.1522,85.0445,85.1342,13208.0
2019-01-30 14:45:00,94.88,94.95,94.86,94.91,22880.0,85.1252,85.188,85.1073,85.1522,22880.0
2019-01-30 14:50:00,94.91,95.08,94.84,95.08,24485.0,85.1522,85.3047,85.0893,85.3047,24485.0
2019-01-30 14:55:00,95.09,95.21,95.02,95.18,12167.0,85.3136,85.4213,85.2508,85.3944,12167.0
2019-01-30 15:00:00,95.2,95.23,95.03,95.03,22294.0,85.4123,85.4393,85.2598,85.2598,22294.0
2019-01-30 15:05:00,95.03,95.06,94.96,94.96,22398.0,85.2598,85.2867,85.197,85.197,22398.0
2019-01-30 15:10:00,94.95,94.95,94.88,94.93,21980.0,85.188,85.188,85.1252,85.1701,21980.0
2019-01-30 15:15:00,94.92,94.98,94.88,94.89,23156.0,85.1611,85.215,85.1252,85.1342,23156.0
2019-01-30 15:20:00,94.89,94.91,94.75,94.79,51341.0,85.1342,85.1522,85.0086,85.0445,51341.0
2019-01-30 15:25:00,94.79,94.81,94.72,94.76,26924.0,85.0445,85.0624,84.9817,85.0176,26924.0
2019-01-30 15:30:00,94.75,94.78,94.63,94.66,32367.0,85.0086,85.0355,84.9009,84.9279,32367.0
2019-01-30 15:35:00,94.67,94.77,94.66,94.73,28443.0,84.9368,85.0265,84.9279,84.9907,28443.0
2019-01-30 15:40:00,94.73,94.78,94.64,94.74,31603.0,84.9907,85.0355,84.9099,84.9996,31603.0
2019-01-30 15:45:00,94.74,94.92,94.74,94.9,45055.0,84.9996,85.1611,84.9996,85.1432,45055.0
2019-01-30 15:50:00,94.89,94.9,94.81,94.83,38905.0,85.1342,85.1432,85.0624,85.0804,38905.0
2019-01-30 15:55:00,94.83,94.95,94.83,94.94,68149.0,85.0804,85.188,85.0804,85.1791,68149.0
2019-01-31 09:30:00,95.1,95.11,94.72,94.73,51326.0,85.3226,85.3316,84.9817,84.9907,51326.0
2019-01-31 09:35:00,94.73,94.8,94.53,94.7,20653.0,84.9907,85.0535,84.8112,84.9637,20653.0
2019-01-31 09:40:00,94.7,94.92,94.7,94.78,8784.0,84.9637,85.1611,84.9637,85.0355,8784.0
2019-01-31 09:45:00,94.78,94.78,94.59,94.59,10717.0,85.0355,85.0355,84.8651,84.8651,10717.0
2019-01-31 09:50:00,94.59,94.9,94.48,94.85,13368.0,84.8651,85.1432,84.7664,85.0983,13368.0
2019-01-31 09:55:00,94.87,94.9,94.66,94.8,16963.0,85.1163,85.1432,84.9279,85.0535,16963.0
2019-01-31 10:00:00,94.77,94.83,94.73,94.81,15624.0,85.0265,85.0804,84.9907,85.0624,15624.0
2019-01-31 10:05:00,94.82,95.01,94.78,94.97,11250.0,85.0714,85.2419,85.0355,85.206,11250.0
2019-01-31 10:10:00,94.97,95.0,94.86,94.96,12443.0,85.206,85.2329,85.1073,85.197,12443.0
2019-01-31 10:15:00,94.95,94.99,94.93,94.98,9441.0,85.188,85.2239,85.1701,85.215,9441.0
2019-01-31 10:20:00,94.97,94.97,94.87,94.97,9680.0,85.206,85.206,85.1163,85.206,9680.0
2019-01-31 10:25:00,94.97,95.2,94.97,95.15,15689.0,85.206,85.4123,85.206,85.3675,15689.0
2019-01-31 10:30:00,95.14,95.25,95.12,95.15,17406.0,85.3585,85.4572,85.3406,85.3675,17406.0
2019-01-31 10:35:00,95.16,95.22,95.14,95.22,11257.0,85.3764,85.4303,85.3585,85.4303,11257.0
2019-01-31 10:40:00,95.22,95.37,95.22,95.35,13520.0,85.4303,85.5649,85.4303,85.5469,13520.0
2019-01-31 10:45:00,95.36,95.36,95.2,95.22,14636.0,85.5559,85.5559,85.4123,85.4303,14636.0
2019-01-31 10:50:00,95.22,95.36,95.21,95.32,15843.0,85.4303,85.5559,85.4213,85.52,15843.0
2019-01-31 10:55:00,95.31,95.35,95.14,95.19,12383.0,85.511,85.5469,85.3585,85.4034,12383.0
2019-01-31 11:00:00,95.2,95.34,95.18,95.28,13671.0,85.4123,85.5379,85.3944,85.4841,13671.0
2019-01-31 11:05:00,95.28,95.32,95.22,95.31,12711.0,85.4841,85.52,85.4303,85.511,12711.0
2019-01-31 11:10:00,95.31,95.34,95.23,95.3,16355.0,85.511,85.5379,85.4393,85.5021,16355.0
2019-01-31 11:15:00,95.31,95.36,95.3,95.34,9369.0,85.511,85.5559,85.5021,85.5379,9369.0
2019-01-31 11:20:00,95.35,95.5,95.34,95.49,10528.0,85.5469,85.6815,85.5379,85.6725,10528.0
2019-01-31 11:25:00,95.5,95.55,95.49,95.52,14098.0,85.6815,85.7264,85.6725,85.6994,14098.0
2019-01-31 11:30:00,95.52,95.66,95.52,95.63,11677.0,85.6994,85.825,85.6994,85.7981,11677.0
2019-01-31 11:35:00,95.63,95.65,95.59,95.61,7900.0,85.7981,85.8161,85.7622,85.7802,7900.0
2019-01-31 11:40:00,95.61,95.7,95.59,95.67,12080.0,85.7802,85.8609,85.7622,85.834,12080.0
2019-01-31 11:45:00,95.66,95.75,95.65,95.73,20589.0,85.825,85.9058,85.8161,85.8878,20589.0
2019-01-31 11:50:00,95.73,95.9,95.73,95.85,38984.0,85.8878,86.0404,85.8878,85.9955,38984.0
2019-01-31 11:55:00,95.85,95.98,95.85,95.95,10556.0,85.9955,86.1121,85.9955,86.0852,10556.0
2019-01-31 12:00:00,95.95,95.97,95.88,95.88,32905.0,86.0852,86.1032,86.0224,86.0224,32905.0
2019-01-31 12:05:00,95.88,95.99,95.87,95.97,33703.0,86.0224,86.1211,86.0135,86.1032,33703.0
2019-01-31 12:10:00,95.96,95.96,95.84,95.89,19861.0,86.0942,86.0942,85.9865,86.0314,19861.0
2019-01-31 12:15:00,95.89,95.9,95.84,95.86,15941.0,86.0314,86.0404,85.9865,86.0045,15941.0
2019-01-31 12:20:00,95.87,95.93,95.83,95.87,23314.0,86.0135,86.0673,85.9776,86.0135,23314.0
2019-01-31 12:25:00,95.86,95.86,95.76,95.85,23487.0,86.0045,86.0045,85.9148,85.9955,23487.0
2019-01-31 12:30:00,95.85,95.88,95.75,95.79,38009.0,85.9955,86.0224,85.9058,85.9417,38009.0
2019-01-31 12:35:00,95.8,95.9,95.8,95.9,20205.0,85.9506,86.0404,85.9506,86.0404,20205.0
2019-01-31 12:40:00,95.9,95.91,95.69,95.69,14581.0,86.0404,86.0493,85.852,85.852,14581.0
2019-01-31 12:45:00,95.68,95.82,95.68,95.71,26116.0,85.843,85.9686,85.843,85.8699,26116.0
2019-01-31 12:50:00,95.69,95.79,95.69,95.78,9959.0,85.852,85.9417,85.852,85.9327,9959.0
2019-01-31 12:55:00,95.77,95.79,95.7,95.74,8460.0,85.9237,85.9417,85.8609,85.8968,8460.0
2019-01-31 13:00:00,95.73,95.78,95.72,95.76,11202.0,85.8878,85.9327,85.8789,85.9148,11202.0
2019-01-31 13:05:00,95.77,95.8,95.73,95.75,10245.0,85.9237,85.9506,85.8878,85.9058,10245.0
2019-01-31 13:10:00,95.73,95.74,95.67,95.71,10166.0,85.8878,85.8968,85.834,85.8699,10166.0
2019-01-31 13:15:00,95.73,95.76,95.69,95.72,12667.0,85.8878,85.9148,85.852,85.8789,12667.0
2019-01-31 13:20:00,95.72,95.73,95.68,95.7,9645.0,85.8789,85.8878,85.843,85.8609,9645.0
2019-01-31 13:25:00,95.7,95.72,95.64,95.67,8363.0,85.8609,85.8789,85.8071,85.834,8363.0
2019-01-31 13:30:00,95.68,95.69,95.62,95.64,7460.0,85.843,85.852,85.7892,85.8071,7460.0
2019-01-31 13:35:00,95.65,95.69,95.65,95.67,6744.0,85.8161,85.852,85.8161,85.834,6744.0
2019-01-31 13:40:00,95.66,95.68,95.63,95.65,8850.0,85.825,85.843,85.7981,85.8161,8850.0
2019-01-31 13:45:00,95.65,95.65,95.59,95.64,7871.0,85.8161,85.8161,85.7622,85.8071,7871.0
2019-01-31 13:50:00,95.64,95.7,95.61,95.69,14642.0,85.8071,85.8609,85.7802,85.852,14642.0
2019-01-31 13:55:00,95.7,95.7,95.66,95.7,6965.0,85.8609,85.8609,85.825,85.8609,6965.0
2019-01-31 14:00:00,95.7,95.78,95.69,95.75,8854.0,85.8609,85.9327,85.852,85.9058,8854.0
2019-01-31 14:05:00,95.74,95.79,95.73,95.77,18703.0,85.8968,85.9417,85.8878,85.9237,18703.0
2019-01-31 14:10:00,95.78,95.78,95.71,95.73,11019.0,85.9327,85.9327,85.8699,85.8878,11019.0
2019-01-31 14:15:00,95.73,95.75,95.63,95.66,20188.0,85.8878,85.9058,85.7981,85.825,20188.0
2019-01-31 14:20:00,95.66,95.7,95.62,95.66,25068.0,85.825,85.8609,85.7892,85.825,25068.0
2019-01-31 14:25:00,95.65,95.66,95.6,95.61,11364.0,85.8161,85.825,85.7712,85.7802,11364.0
2019-01-31 14:30:00,95.61,95.64,95.57,95.58,13142.0,85.7802,85.8071,85.7443,85.7533,13142.0
2019-01-31 14:35:00,95.58,95.62,95.57,95.59,13329.0,85.7533,85.7892,85.7443,85.7622,13329.0
2019-01-31 14:40:00,95.59,95.61,95.56,95.59,14081.0,85.7622,85.7802,85.7353,85.7622,14081.0
2019-01-31 14:45:00,95.59,95.7,95.58,95.69,12658.0,85.7622,85.8609,85.7533,85.852,12658.0
2019-01-31 14:50:00,95.69,95.76,95.67,95.75,15914.0,85.852,85.9148,85.834,85.9058,15914.0
2019-01-31 14:55:00,95.75,95.82,95.74,95.78,14932.0,85.9058,85.9686,85.8968,85.9327,14932.0
2019-01-31 15:00:00,95.77,95.78,95.71,95.75,14844.0,85.9237,85.9327,85.8699,85.9058,14844.0
2019-01-31 15:05:00,95.74,95.76,95.68,95.72,19606.0,85.8968,85.9148,85.843,85.8789,19606.0
2019-01-31 15:10:00,95.72,95.72,95.58,95.59,16712.0,85.8789,85.8789,85.7533,85.7622,16712.0
2019-01-31 15:15:00,95.59,95.7,95.58,95.67,17282.0,85.7622,85.8609,85.7533,85.834,17282.0
2019-01-31 15:20:00,95.67,95.76,95.67,95.74,15747.0,85.834,85.9148,85.834,85.8968,15747.0
2019-01-31 15:25:00,95.75,95.76,95.68,95.68,16470.0,85.9058,85.9148,85.843,85.843,16470.0
2019-01-31 15:30:00,95.69,95.79,95.66,95.71,35602.0,85.852,85.9417,85.825,85.8699,35602.0
2019-01-31 15:35:00,95.72,95.87,95.66,95.87,32230.0,85.8789,86.0135,85.825,86.0135,32230.0
2019-01-31 15:40:00,95.86,95.97,95.84,95.93,46290.0,86.0045,86.1032,85.9865,86.0673,46290.0
2019-01-31 15:45:00,95.92,95.94,95.84,95.88,63371.0,86.0583,86.0763,85.9865,86.0224,63371.0
2019-01-31 15:50:00,95.89,96.03,95.89,95.99,108189.0,86.0314,86.157,86.0314,86.1211,108189.0
2019-01-31 15:55:00,95.99,96.15,95.57,95.64,382168.0,86.1211,86.2647,85.7443,85.8071,382168.0
2019-02-01 09:30:00,96.0,96.25,95.76,95.77,51394.0,86.1301,86.3544,85.9148,85.9237,51394.0
2019-02-01 09:35:00,95.82,95.82,95.3,95.5,12676.0,85.9686,85.9686,85.5021,85.6815,12676.0
2019-02-01 09:40:00,95.54,95.65,95.46,95.53,7615.0,85.7174,85.8161,85.6456,85.7084,7615.0
2019-02-01 09:45:00,95.57,95.7,95.45,95.5,11226.0,85.7443,85.8609,85.6366,85.6815,11226.0
2019-02-01 09:50:00,95.47,95.52,95.34,95.41,10560.0,85.6546,85.6994,85.5379,85.6007,10560.0
2019-02-01 09:55:00,95.41,95.53,95.41,95.5,4516.0,85.6007,85.7084,85.6007,85.6815,4516.0
2019-02-01 10:00:00,95.55,95.78,95.52,95.56,16844.0,85.7264,85.9327,85.6994,85.7353,16844.0
2019-02-01 10:05:00,95.59,95.67,95.55,95.65,12778.0,85.7622,85.834,85.7264,85.8161,12778.0
2019-02-01 10:10:00,95.65,95.69,95.49,95.55,22307.0,85.8161,85.852,85.6725,85.7264,22307.0
2019-02-01 10:15:00,95.54,95.54,95.45,95.5,7328.0,85.7174,85.7174,85.6366,85.6815,7328.0
2019-02-01 10:20:00,95.51,95.66,95.5,95.6,8914.0,85.6905,85.825,85.6815,85.7712,8914.0
2019-02-01 10:25:00,95.63,95.63,95.52,95.53,8210.0,85.7981,85.7981,85.6994,85.7084,8210.0
2019-02-01 10:30:00,95.56,95.58,95.48,95.49,12805.0,85.7353,85.7533,85.6635,85.6725,12805.0
2019-02-01 10:35:00,95.48,95.48,95.3,95.3,21005.0,85.6635,85.6635,85.5021,85.5021,21005.0
2019-02-01 10:40:00,95.31,95.35,95.26,95.29,11846.0,85.511,85.5469,85.4662,85.4931,11846.0
2019-02-01 10:45:00,95.31,95.38,95.27,95.36,9789.0,85.511,85.5738,85.4751,85.5559,9789.0
2019-02-01 10:50:00,95.35,95.4,95.25,95.27,9588.0,85.5469,85.5918,85.4572,85.4751,9588.0
2019-02-01 10:55:00,95.26,95.3,95.2,95.22,11676.0,85.4662,85.5021,85.4123,85.4303,11676.0
2019-02-01 11:00:00,95.2,95.29,95.16,95.26,13151.0,85.4123,85.4931,85.3764,85.4662,13151.0
2019-02-01 11:05:00,95.25,95.37,95.23,95.33,10923.0,85.4572,85.5649,85.4393,85.529,10923.0
2019-02-01 11:10:00,95.36,95.38,95.28,95.29,9741.0,85.5559,85.5738,85.4841,85.4931,9741.0
2019-02-01 11:15:00,95.28,95.4,95.27,95.39,11477.0,85.4841,85.5918,85.4751,85.5828,11477.0
2019-02-01 11:20:00,95.39,95.41,95.35,95.4,8754.0,85.5828,85.6007,85.5469,85.5918,8754.0
2019-02-01 11:25:00,95.4,95.46,95.32,95.33,12799.0,85.5918,85.6456,85.52,85.529,12799.0
2019-02-01 11:30:00,95.34,95.36,95.26,95.26,8001.0,85.5379,85.5559,85.4662,85.4662,8001.0
2019-02-01 11:35:00,95.28,95.31,95.22,95.22,5039.0,85.4841,85.511,85.4303,85.4303,5039.0
2019-02-01 11:40:00,95.23,95.27,95.22,95.25,6305.0,85.4393,85.4751,85.4303,85.4572,6305.0
2019-02-01 11:45:00,95.24,95.32,95.22,95.29,8371.0,85.4482,85.52,85.4303,85.4931,8371.0
2019-02-01 11:50:00,95.31,95.39,95.31,95.39,18278.0,85.511,85.5828,85.511,85.5828,18278.0
2019-02-01 11:55:00,95.39,95.51,95.38,95.45,15707.0,85.5828,85.6905,85.5738,85.6366,15707.0
2019-02-01 12:00:00,95.46,95.46,95.33,95.33,25014.0,85.6456,85.6456,85.529,85.529,25014.0
2019-02-01 12:05:00,95.35,95.39,95.32,95.35,11093.0,85.5469,85.5828,85.52,85.5469,11093.0
2019-02-01 12:10:00,95.36,95.4,95.32,95.36,8422.0,85.5559,85.5918,85.52,85.5559,8422.0
2019-02-01 12:15:00,95.35,95.37,95.31,95.35,20944.0,85.5469,85.5649,85.511,85.5469,20944.0
2019-02-01 12:20:00,95.35,95.37,95.22,95.22,11023.0,85.5469,85.5649,85.4303,85.4303,11023.0
2019-02-01 12:25:00,95.21,95.3,95.2,95.29,10947.0,85.4213,85.5021,85.4123,85.4931,10947.0
2019-02-01 12:30:00,95.27,95.35,95.21,95.33,14429.0,85.4751,85.5469,85.4213,85.529,14429.0
2019-02-01 12:35:00,95.36,95.38,95.19,95.2,11938.0,85.5559,85.5738,85.4034,85.4123,11938.0
2019-02-01 12:40:00,95.18,95.34,95.17,95.29,8318.0,85.3944,85.5379,85.3854,85.4931,8318.0
2019-02-01 12:45:00,95.3,95.37,95.27,95.35,15442.0,85.5021,85.5649,85.4751,85.5469,15442.0
2019-02-01 12:50:00,95.33,95.38,95.32,95.32,7625.0,85.529,85.5738,85.52,85.52,7625.0
2019-02-01 12:55:00,95.31,95.36,95.31,95.31,5310.0,85.511,85.5559,85.511,85.511,5310.0
2019-02-01 13:00:00,95.31,95.31,95.23,95.29,7974.0,85.511,85.511,85.4393,85.4931,7974.0
2019-02-01 13:05:00,95.29,95.31,95.23,95.3,10748.0,85.4931,85.511,85.4393,85.5021,10748.0
2019-02-01 13:10:00,95.31,95.36,95.3,95.34,8196.0,85.511,85.5559,85.5021,85.5379,8196.0
2019-02-01 13:15:00,95.35,95.37,95.27,95.33,13059.0,85.5469,85.5649,85.4751,85.529,13059.0
2019-02-01 13:20:00,95.33,95.33,95.26,95.27,5919.0,85.529,85.529,85.4662,85.4751,5919.0
2019-02-01 13:25:00,95.28,95.36,95.28,95.36,5663.0,85.4841,85.5559,85.4841,85.5559,5663.0
2019-02-01 13:30:00,95.37,95.41,95.36,95.4,8345.0,85.5649,85.6007,85.5559,85.5918,8345.0
2019-02-01 13:35:00,95.38,95.47,95.37,95.47,6418.0,85.5738,85.6546,85.5649,85.6546,6418.0
2019-02-01 13:40:00,95.46,95.47,95.34,95.34,6023.0,85.6456,85.6546,85.5379,85.5379,6023.0
2019-02-01 13:45:00,95.34,95.36,95.31,95.34,7424.0,85.5379,85.5559,85.511,85.5379,7424.0
2019-02-01 13:50:00,95.33,95.41,95.31,95.34,9644.0,85.529,85.6007,85.511,85.5379,9644.0
2019-02-01 13:55:00,95.34,95.42,95.33,95.42,5200.0,85.5379,85.6097,85.529,85.6097,5200.0
2019-02-01 14:00:00,95.42,95.42,95.29,95.29,18501.0,85.6097,85.6097,85.4931,85.4931,18501.0
2019-02-01 14:05:00,95.29,95.35,95.28,95.33,13527.0,85.4931,85.5469,85.4841,85.529,13527.0
2019-02-01 14:10:00,95.33,95.34,95.25,95.26,10653.0,85.529,85.5379,85.4572,85.4662,10653.0
2019-02-01 14:15:00,95.27,95.27,95.18,95.19,10460.0,85.4751,85.4751,85.3944,85.4034,10460.0
2019-02-01 14:20:00,95.19,95.24,95.13,95.16,10284.0,85.4034,85.4482,85.3495,85.3764,10284.0
2019-02-01 14:25:00,95.13,95.17,95.09,95.17,7958.0,85.3495,85.3854,85.3136,85.3854,7958.0
2019-02-01 14:30:00,95.17,95.34,95.16,95.33,13413.0,85.3854,85.5379,85.3764,85.529,13413.0
2019-02-01 14:35:00,95.32,95.36,95.28,95.34,10865.0,85.52,85.5559,85.4841,85.5379,10865.0
2019-02-01 14:40:00,95.32,95.35,95.3,95.31,5084.0,85.52,85.5469,85.5021,85.511,5084.0
2019-02-01 14:45:00,95.34,95.34,95.24,95.29,7810.0,85.5379,85.5379,85.4482,85.4931,7810.0
2019-02-01 14:50:00,95.29,95.3,95.15,95.17,8951.0,85.4931,85.5021,85.3675,85.3854,8951.0
2019-02-01 14:55:00,95.17,95.24,95.15,95.22,7214.0,85.3854,85.4482,85.3675,85.4303,7214.0
2019-02-01 15:00:00,95.21,95.25,95.14,95.2,10541.0,85.4213,85.4572,85.3585,85.4123,10541.0
2019-02-01 15:05:00,95.2,95.28,95.16,95.22,11796.0,85.4123,85.4841,85.3764,85.4303,11796.0
2019-02-01 15:10:00,95.22,95.28,95.2,95.28,6200.0,85.4303,85.4841,85.4123,85.4841,6200.0
2019-02-01 15:15:00,95.28,95.37,95.26,95.27,16990.0,85.4841,85.5649,85.4662,85.4751,16990.0
2019-02-01 15:20:00,95.27,95.3,95.22,95.26,7771.0,85.4751,85.5021,85.4303,85.4662,7771.0
2019-02-01 15:25:00,95.26,95.27,95.18,95.27,15439.0,85.4662,85.4751,85.3944,85.4751,15439.0
2019-02-01 15:30:00,95.29,95.31,95.25,95.25,18741.0,85.4931,85.511,85.4572,85.4572,18741.0
2019-02-01 15:35:00,95.25,95.31,95.25,95.28,27094.0,85.4572,85.511,85.4572,85.4841,27094.0
2019-02-01 15:40:00,95.28,95.31,95.25,95.3,21588.0,85.4841,85.511,85.4572,85.5021,21588.0
2019-02-01 15:45:00,95.3,95.31,95.28,95.28,49983.0,85.5021,85.511,85.4841,85.4841,49983.0
2019-02-01 15:50:00,95.29,95.31,95.24,95.28,34592.0,85.4931,85.511,85.4482,85.4841,34592.0
2019-02-01 15:55:00,95.27,95.48,95.24,95.42,173036.0,85.4751,85.6635,85.4482,85.6097,173036.0
2019-02-04 09:30:00,95.35,95.46,95.06,95.08,28856.0,85.5469,85.6456,85.2867,85.3047,28856.0
2019-02-04 09:35:00,95.03,95.13,94.88,94.95,12635.0,85.2598,85.3495,85.1252,85.188,12635.0
2019-02-04 09:40:00,95.0,95.26,95.0,95.24,4947.0,85.2329,85.4662,85.2329,85.4482,4947.0
2019-02-04 09:45:00,95.31,95.45,95.31,95.4,2415.0,85.511,85.6366,85.511,85.5918,2415.0
2019-02-04 09:50:00,95.38,95.43,95.34,95.4,14944.0,85.5738,85.6187,85.5379,85.5918,14944.0
2019-02-04 09:55:00,95.37,95.4,95.29,95.3,5600.0,85.5649,85.5918,85.4931,85.5021,5600.0
2019-02-04 10:00:00,95.28,95.28,95.08,95.08,8125.0,85.4841,85.4841,85.3047,85.3047,8125.0
2019-02-04 10:05:00,95.09,95.1,94.9,94.98,12945.0,85.3136,85.3226,85.1432,85.215,12945.0
2019-02-04 10:10:00,95.01,95.13,95.0,95.1,5862.0,85.2419,85.3495,85.2329,85.3226,5862.0
2019-02-04 10:15:00,95.1,95.22,95.09,95.14,6595.0,85.3226,85.4303,85.3136,85.3585,6595.0
2019-02-04 10:20:00,95.12,95.21,95.09,95.09,6688.0,85.3406,85.4213,85.3136,85.3136,6688.0
2019-02-04 10:25:00,95.07,95.09,95.01,95.03,6026.0,85.2957,85.3136,85.2419,85.2598,6026.0
2019-02-04 10:30:00,95.07,95.13,95.07,95.13,6891.0,85.2957,85.3495,85.2957,85.3495,6891.0
2019-02-04 10:35:00,95.15,95.18,95.11,95.14,6909.0,85.3675,85.3944,85.3316,85.3585,6909.0
2019-02-04 10:40:00,95.15,95.16,95.07,95.07,4000.0,85.3675,85.3764,85.2957,85.2957,4000.0
2019-02-04 10:45:00,95.07,95.18,95.07,95.15,7778.0,85.2957,85.3944,85.2957,85.3675,7778.0
2019-02-04 10:50:00,95.2,95.2,95.1,95.15,19440.0,85.4123,85.4123,85.3226,85.3675,19440.0
2019-02-04 10:55:00,95.15,95.21,95.09,95.18,20484.0,85.3675,85.4213,85.3136,85.3944,20484.0
2019-02-04 11:00:00,95.18,95.23,95.13,95.23,9634.0,85.3944,85.4393,85.3495,85.4393,9634.0
2019-02-04 11:05:00,95.23,95.23,95.09,95.17,14768.0,85.4393,85.4393,85.3136,85.3854,14768.0
2019-02-04 11:10:00,95.17,95.26,95.16,95.22,13607.0,85.3854,85.4662,85.3764,85.4303,13607.0
2019-02-04 11:15:00,95.22,95.3,95.2,95.26,7373.0,85.4303,85.5021,85.4123,85.4662,7373.0
2019-02-04 11:20:00,95.25,95.29,95.23,95.28,4846.0,85.4572,85.4931,85.4393,85.4841,4846.0
2019-02-04 11:25:00,95.27,95.36,95.27,95.36,4832.0,85.4751,85.5559,85.4751,85.5559,4832.0
2019-02-04 11:30:00,95.35,95.39,95.28,95.37,6135.0,85.5469,85.5828,85.4841,85.5649,6135.0
2019-02-04 11:35:00,95.39,95.44,95.37,95.4,8019.0,85.5828,85.6277,85.5649,85.5918,8019.0
2019-02-04 11:40:00,95.4,95.4,95.33,95.36,3022.0,85.5918,85.5918,85.529,85.5559,3022.0
2019-02-04 11:45:00,95.36,95.45,95.35,95.45,3400.0,85.5559,85.6366,85.5469,85.6366,3400.0
2019-02-04 11:50:00,95.44,95.53,95.42,95.5,7044.0,85.6277,85.7084,85.6097,85.6815,7044.0
2019-02-04 11:55:00,95.5,95.52,95.47,95.52,3800.0,85.6815,85.6994,85.6546,85.6994,3800.0
2019-02-04 12:00:00,95.55,95.56,95.52,95.53,3632.0,85.7264,85.7353,85.6994,85.7084,3632.0
2019-02-04 12:05:00,95.53,95.56,95.5,95.53,4740.0,85.7084,85.7353,85.6815,85.7084,4740.0
2019-02-04 12:10:00,95.52,95.57,95.5,95.54,3081.0,85.6994,85.7443,85.6815,85.7174,3081.0
2019-02-04 12:15:00,95.53,95.58,95.52,95.57,3980.0,85.7084,85.7533,85.6994,85.7443,3980.0
2019-02-04 12:20:00,95.56,95.58,95.53,95.54,4625.0,85.7353,85.7533,85.7084,85.7174,4625.0
2019-02-04 12:25:00,95.56,95.56,95.51,95.51,4999.0,85.7353,85.7353,85.6905,85.6905,4999.0
2019-02-04 12:30:00,95.51,95.56,95.48,95.49,4031.0,85.6905,85.7353,85.6635,85.6725,4031.0
2019-02-04 12:35:00,95.49,95.54,95.47,95.53,5250.0,85.6725,85.7174,85.6546,85.7084,5250.0
2019-02-04 12:40:00,95.53,95.53,95.44,95.44,4477.0,85.7084,85.7084,85.6277,85.6277,4477.0
2019-02-04 12:45:00,95.44,95.45,95.4,95.41,7832.0,85.6277,85.6366,85.5918,85.6007,7832.0
2019-02-04 12:50:00,95.42,95.48,95.4,95.47,4308.0,85.6097,85.6635,85.5918,85.6546,4308.0
2019-02-04 12:55:00,95.47,95.52,95.47,95.52,8533.0,85.6546,85.6994,85.6546,85.6994,8533.0
2019-02-04 13:00:00,95.54,95.62,95.52,95.62,2015.0,85.7174,85.7892,85.6994,85.7892,2015.0
2019-02-04 13:05:00,95.62,95.65,95.62,95.65,3198.0,85.7892,85.8161,85.7892,85.8161,3198.0
2019-02-04 13:10:00,95.65,95.66,95.62,95.64,1800.0,85.8161,85.825,85.7892,85.8071,1800.0
2019-02-04 13:15:00,95.64,95.69,95.62,95.65,17441.0,85.8071,85.852,85.7892,85.8161,17441.0
2019-02-04 13:20:00,95.66,95.73,95.66,95.72,3323.0,85.825,85.8878,85.825,85.8789,3323.0
2019-02-04 13:25:00,95.71,95.71,95.65,95.66,5388.0,85.8699,85.8699,85.8161,85.825,5388.0
2019-02-04 13:30:00,95.69,95.69,95.65,95.68,5640.0,85.852,85.852,85.8161,85.843,5640.0
2019-02-04 13:35:00,95.67,95.67,95.63,95.66,2955.0,85.834,85.834,85.7981,85.825,2955.0
2019-02-04 13:40:00,95.67,95.7,95.66,95.68,4225.0,85.834,85.8609,85.825,85.843,4225.0
2019-02-04 13:45:00,95.7,95.8,95.69,95.79,5664.0,85.8609,85.9506,85.852,85.9417,5664.0
2019-02-04 13:50:00,95.78,95.83,95.77,95.82,5394.0,85.9327,85.9776,85.9237,85.9686,5394.0
2019-02-04 13:55:00,95.82,95.85,95.82,95.83,3331.0,85.9686,85.9955,85.9686,85.9776,3331.0
2019-02-04 14:00:00,95.83,95.83,95.75,95.77,6798.0,85.9776,85.9776,85.9058,85.9237,6798.0
2019-02-04 14:05:00,95.78,95.85,95.78,95.81,8054.0,85.9327,85.9955,85.9327,85.9596,8054.0
2019-02-04 14:10:00,95.82,95.86,95.81,95.84,5669.0,85.9686,86.0045,85.9596,85.9865,5669.0
2019-02-04 14:15:00,95.83,95.83,95.72,95.75,11621.0,85.9776,85.9776,85.8789,85.9058,11621.0
2019-02-04 14:20:00,95.75,95.78,95.74,95.76,8327.0,85.9058,85.9327,85.8968,85.9148,8327.0
2019-02-04 14:25:00,95.77,95.88,95.77,95.87,13769.0,85.9237,86.0224,85.9237,86.0135,13769.0
2019-02-04 14:30:00,95.9,95.9,95.87,95.89,5294.0,86.0404,86.0404,86.0135,86.0314,5294.0
2019-02-04 14:35:00,95.88,95.9,95.77,95.79,6206.0,86.0224,86.0404,85.9237,85.9417,6206.0
2019-02-04 14:40:00,95.78,95.8,95.77,95.79,5348.0,85.9327,85.9506,85.9237,85.9417,5348.0
2019-02-04 14:45:00,95.79,95.82,95.69,95.72,27935.0,85.9417,85.9686,85.852,85.8789,27935.0
2019-02-04 14:50:00,95.72,95.73,95.63,95.68,17989.0,85.8789,85.8878,85.7981,85.843,17989.0
2019-02-04 14:55:00,95.7,95.7,95.65,95.66,15790.0,85.8609,85.8609,85.8161,85.825,15790.0
2019-02-04 15:00:00,95.65,95.75,95.64,95.71,24979.0,85.8161,85.9058,85.8071,85.8699,24979.0
2019-02-04 15:05:00,95.72,95.73,95.68,95.71,15386.0,85.8789,85.8878,85.843,85.8699,15386.0
2019-02-04 15:10:00,95.73,95.74,95.69,95.72,58510.0,85.8878,85.8968,85.852,85.8789,58510.0
2019-02-04 15:15:00,95.71,95.77,95.7,95.7,33352.0,85.8699,85.9237,85.8609,85.8609,33352.0
2019-02-04 15:20:00,95.73,95.74,95.69,95.73,25577.0,85.8878,85.8968,85.852,85.8878,25577.0
2019-02-04 15:25:00,95.74,95.76,95.69,95.72,15269.0,85.8968,85.9148,85.852,85.8789,15269.0
2019-02-04 15:30:00,95.73,95.77,95.72,95.74,16462.0,85.8878,85.9237,85.8789,85.8968,16462.0
2019-02-04 15:35:00,95.74,95.81,95.73,95.78,11767.0,85.8968,85.9596,85.8878,85.9327,11767.0
2019-02-04 15:40:00,95.78,95.83,95.76,95.83,14572.0,85.9327,85.9776,85.9148,85.9776,14572.0
2019-02-04 15:45:00,95.83,95.86,95.75,95.79,29445.0,85.9776,86.0045,85.9058,85.9417,29445.0
2019-02-04 15:50:00,95.8,95.84,95.79,95.84,27710.0,85.9506,85.9865,85.9417,85.9865,27710.0
2019-02-04 15:55:00,95.84,96.0,95.84,95.98,89185.0,85.9865,86.1301,85.9865,86.1121,89185.0
2019-02-05 09:30:00,96.27,96.76,96.21,96.72,69346.0,86.3723,86.812,86.3185,86.7761,69346.0
2019-02-05 09:35:00,96.71,97.07,96.59,96.85,25836.0,86.7671,87.0901,86.6594,86.8927,25836.0
2019-02-05 09:40:00,96.85,96.88,96.55,96.71,19593.0,86.8927,86.9196,86.6235,86.7671,19593.0
2019-02-05 09:45:00,96.76,96.8,96.59,96.59,14006.0,86.812,86.8478,86.6594,86.6594,14006.0
2019-02-05 09:50:00,96.6,96.78,96.58,96.78,14942.0,86.6684,86.8299,86.6505,86.8299,14942.0
2019-02-05 09:55:00,96.79,96.98,96.73,96.98,17815.0,86.8389,87.0093,86.785,87.0093,17815.0
2019-02-05 10:00:00,96.94,97.0,96.78,96.82,27036.0,86.9734,87.0273,86.8299,86.8658,27036.0
2019-02-05 10:05:00,96.81,96.85,96.76,96.78,14289.0,86.8568,86.8927,86.812,86.8299,14289.0
2019-02-05 10:10:00,96.78,96.81,96.7,96.73,16853.0,86.8299,86.8568,86.7581,86.785,16853.0
2019-02-05 10:15:00,96.71,96.9,96.64,96.79,17190.0,86.7671,86.9376,86.7043,86.8389,17190.0
2019-02-05 10:20:00,96.81,96.83,96.7,96.73,22675.0,86.8568,86.8748,86.7581,86.785,22675.0
2019-02-05 10:25:00,96.72,96.81,96.71,96.8,19332.0,86.7761,86.8568,86.7671,86.8478,19332.0
2019-02-05 10:30:00,96.81,96.82,96.72,96.76,24608.0,86.8568,86.8658,86.7761,86.812,24608.0
2019-02-05 10:35:00,96.76,96.83,96.73,96.75,10746.0,86.812,86.8748,86.785,86.803,10746.0
2019-02-05 10:40:00,96.75,96.85,96.75,96.84,19359.0,86.803,86.8927,86.803,86.8837,19359.0
2019-02-05 10:45:00,96.84,96.91,96.78,96.79,20364.0,86.8837,86.9465,86.8299,86.8389,20364.0
2019-02-05 10:50:00,96.78,96.79,96.69,96.78,26205.0,86.8299,86.8389,86.7491,86.8299,26205.0
2019-02-05 10:55:00,96.79,96.79,96.69,96.74,17917.0,86.8389,86.8389,86.7491,86.794,17917.0
2019-02-05 11:00:00,96.75,96.86,96.73,96.86,10637.0,86.803,86.9017,86.785,86.9017,10637.0
2019-02-05 11:05:00,96.85,96.87,96.71,96.73,20058.0,86.8927,86.9106,86.7671,86.785,20058.0
2019-02-05 11:10:00,96.73,96.75,96.69,96.71,12261.0,86.785,86.803,86.7491,86.7671,12261.0
2019-02-05 11:15:00,96.7,96.74,96.63,96.72,16080.0,86.7581,86.794,86.6953,86.7761,16080.0
2019-02-05 11:20:00,96.71,96.74,96.69,96.73,15333.0,86.7671,86.794,86.7491,86.785,15333.0
2019-02-05 11:25:00,96.75,96.77,96.66,96.67,25056.0,86.803,86.8209,86.7222,86.7312,25056.0
2019-02-05 11:30:00,96.67,96.69,96.58,96.69,13164.0,86.7312,86.7491,86.6505,86.7491,13164.0
2019-02-05 11:35:00,96.69,96.7,96.64,96.69,12000.0,86.7491,86.7581,86.7043,86.7491,12000.0
2019-02-05 11:40:00,96.69,96.7,96.66,96.66,16173.0,86.7491,86.7581,86.7222,86.7222,16173.0
2019-02-05 11:45:00,96.66,96.66,96.51,96.56,10786.0,86.7222,86.7222,86.5877,86.6325,10786.0
2019-02-05 11:50:00,96.57,96.65,96.56,96.65,14845.0,86.6415,86.7133,86.6325,86.7133,14845.0
2019-02-05 11:55:00,96.69,96.8,96.67,96.77,16595.0,86.7491,86.8478,86.7312,86.8209,16595.0
2019-02-05 12:00:00,96.78,96.86,96.75,96.85,46636.0,86.8299,86.9017,86.803,86.8927,46636.0
2019-02-05 12:05:00,96.84,96.85,96.76,96.77,16338.0,86.8837,86.8927,86.812,86.8209,16338.0
2019-02-05 12:10:00,96.76,96.76,96.65,96.73,9227.0,86.812,86.812,86.7133,86.785,9227.0
2019-02-05 12:15:00,96.72,96.74,96.64,96.66,9114.0,86.7761,86.794,86.7043,86.7222,9114.0
2019-02-05 12:20:00,96.65,96.72,96.63,96.72,12173.0,86.7133,86.7761,86.6953,86.7761,12173.0
2019-02-05 12:25:00,96.7,96.74,96.67,96.73,11159.0,86.7581,86.794,86.7312,86.785,11159.0
2019-02-05 12:30:00,96.72,96.74,96.65,96.69,14128.0,86.7761,86.794,86.7133,86.7491,14128.0
2019-02-05 12:35:00,96.67,96.71,96.67,96.71,12004.0,86.7312,86.7671,86.7312,86.7671,12004.0
2019-02-05 12:40:00,96.7,96.71,96.66,96.67,12440.0,86.7581,86.7671,86.7222,86.7312,12440.0
2019-02-05 12:45:00,96.65,96.69,96.64,96.64,5507.0,86.7133,86.7491,86.7043,86.7043,5507.0
2019-02-05 12:50:00,96.65,96.7,96.63,96.63,10348.0,86.7133,86.7581,86.6953,86.6953,10348.0
2019-02-05 12:55:00,96.63,96.68,96.62,96.66,4124.0,86.6953,86.7402,86.6863,86.7222,4124.0
2019-02-05 13:00:00,96.65,96.69,96.65,96.66,4443.0,86.7133,86.7491,86.7133,86.7222,4443.0
2019-02-05 13:05:00,96.68,96.68,96.6,96.63,9080.0,86.7402,86.7402,86.6684,86.6953,9080.0
2019-02-05 13:10:00,96.63,96.7,96.63,96.65,8074.0,86.6953,86.7581,86.6953,86.7133,8074.0
2019-02-05 13:15:00,96.65,96.68,96.64,96.65,3339.0,86.7133,86.7402,86.7043,86.7133,3339.0
2019-02-05 13:20:00,96.69,96.72,96.67,96.68,9906.0,86.7491,86.7761,86.7312,86.7402,9906.0
2019-02-05 13:25:00,96.69,96.71,96.68,96.69,11230.0,86.7491,86.7671,86.7402,86.7491,11230.0
2019-02-05 13:30:00,96.69,96.69,96.64,96.65,4830.0,86.7491,86.7491,86.7043,86.7133,4830.0
2019-02-05 13:35:00,96.64,96.65,96.62,96.64,5191.0,86.7043,86.7133,86.6863,86.7043,5191.0
2019-02-05 13:40:00,96.64,96.68,96.62,96.63,5892.0,86.7043,86.7402,86.6863,86.6953,5892.0
2019-02-05 13:45:00,96.63,96.69,96.62,96.68,4720.0,86.6953,86.7491,86.6863,86.7402,4720.0
2019-02-05 13:50:00,96.67,96.67,96.63,96.64,6142.0,86.7312,86.7312,86.6953,86.7043,6142.0
2019-02-05 13:55:00,96.65,96.67,96.62,96.64,10228.0,86.7133,86.7312,86.6863,86.7043,10228.0
2019-02-05 14:00:00,96.65,96.75,96.65,96.75,13661.0,86.7133,86.803,86.7133,86.803,13661.0
2019-02-05 14:05:00,96.76,96.81,96.68,96.69,15794.0,86.812,86.8568,86.7402,86.7491,15794.0
2019-02-05 14:10:00,96.69,96.71,96.67,96.69,10462.0,86.7491,86.7671,86.7312,86.7491,10462.0
2019-02-05 14:15:00,96.69,96.7,96.67,96.7,10691.0,86.7491,86.7581,86.7312,86.7581,10691.0
2019-02-05 14:20:00,96.7,96.76,96.69,96.75,15122.0,86.7581,86.812,86.7491,86.803,15122.0
2019-02-05 14:25:00,96.75,96.77,96.72,96.73,8741.0,86.803,86.8209,86.7761,86.785,8741.0
2019-02-05 14:30:00,96.73,96.78,96.73,96.78,14170.0,86.785,86.8299,86.785,86.8299,14170.0
2019-02-05 14:35:00,96.77,96.78,96.72,96.74,16642.0,86.8209,86.8299,86.7761,86.794,16642.0
2019-02-05 14:40:00,96.74,96.85,96.71,96.84,9087.0,86.794,86.8927,86.7671,86.8837,9087.0
2019-02-05 14:45:00,96.84,96.93,96.8,96.87,14349.0,86.8837,86.9645,86.8478,86.9106,14349.0
2019-02-05 14:50:00,96.9,96.94,96.89,96.92,5876.0,86.9376,86.9734,86.9286,86.9555,5876.0
2019-02-05 14:55:00,96.91,96.98,96.91,96.96,9832.0,86.9465,87.0093,86.9465,86.9914,9832.0
2019-02-05 15:00:00,96.98,97.01,96.97,96.98,15893.0,87.0093,87.0362,87.0004,87.0093,15893.0
2019-02-05 15:05:00,96.98,97.0,96.95,97.0,12810.0,87.0093,87.0273,86.9824,87.0273,12810.0
2019-02-05 15:10:00,97.0,97.01,96.92,96.92,19147.0,87.0273,87.0362,86.9555,86.9555,19147.0
2019-02-05 15:15:00,96.93,96.99,96.92,96.96,10878.0,86.9645,87.0183,86.9555,86.9914,10878.0
2019-02-05 15:20:00,96.96,97.01,96.95,96.97,13133.0,86.9914,87.0362,86.9824,87.0004,13133.0
2019-02-05 15:25:00,96.98,97.02,96.97,97.01,20442.0,87.0093,87.0452,87.0004,87.0362,20442.0
2019-02-05 15:30:00,97.01,97.07,96.99,97.07,21443.0,87.0362,87.0901,87.0183,87.0901,21443.0
2019-02-05 15:35:00,97.07,97.12,97.01,97.09,30609.0,87.0901,87.1349,87.0362,87.108,30609.0
2019-02-05 15:40:00,97.09,97.14,97.04,97.05,29781.0,87.108,87.1529,87.0632,87.0721,29781.0
2019-02-05 15:45:00,97.05,97.07,96.95,96.98,58557.0,87.0721,87.0901,86.9824,87.0093,58557.0
2019-02-05 15:50:00,96.97,97.03,96.96,97.01,45773.0,87.0004,87.0542,86.9914,87.0362,45773.0
2019-02-05 15:55:00,97.01,97.22,97.01,97.2,122359.0,87.0362,87.2247,87.0362,87.2067,122359.0
2019-02-06 09:30:00,97.04,97.04,96.63,96.72,25469.0,87.0632,87.0632,86.6953,86.7761,25469.0
2019-02-06 09:35:00,96.73,96.73,96.43,96.46,11076.0,86.785,86.785,86.5159,86.5428,11076.0
2019-02-06 09:40:00,96.44,96.61,96.33,96.51,5991.0,86.5249,86.6774,86.4262,86.5877,5991.0
2019-02-06 09:45:00,96.49,96.61,96.45,96.45,6941.0,86.5697,86.6774,86.5338,86.5338,6941.0
2019-02-06 09:50:00,96.52,96.54,96.44,96.52,5871.0,86.5966,86.6146,86.5249,86.5966,5871.0
2019-02-06 09:55:00,96.49,96.59,96.47,96.52,8966.0,86.5697,86.6594,86.5518,86.5966,8966.0
2019-02-06 10:00:00,96.56,96.65,96.49,96.54,15164.0,86.6325,86.7133,86.5697,86.6146,15164.0
2019-02-06 10:05:00,96.56,96.75,96.56,96.69,9220.0,86.6325,86.803,86.6325,86.7491,9220.0
2019-02-06 10:10:00,96.67,96.68,96.54,96.57,9396.0,86.7312,86.7402,86.6146,86.6415,9396.0
2019-02-06 10:15:00,96.56,96.57,96.51,96.55,9401.0,86.6325,86.6415,86.5877,86.6235,9401.0
2019-02-06 10:20:00,96.59,96.68,96.57,96.67,8535.0,86.6594,86.7402,86.6415,86.7312,8535.0
2019-02-06 10:25:00,96.7,96.7,96.59,96.63,3185.0,86.7581,86.7581,86.6594,86.6953,3185.0
2019-02-06 10:30:00,96.6,96.73,96.6,96.68,7780.0,86.6684,86.785,86.6684,86.7402,7780.0
2019-02-06 10:35:00,96.69,96.74,96.65,96.73,7509.0,86.7491,86.794,86.7133,86.785,7509.0
2019-02-06 10:40:00,96.72,96.75,96.67,96.7,27156.0,86.7761,86.803,86.7312,86.7581,27156.0
2019-02-06 10:45:00,96.71,96.73,96.66,96.67,28875.0,86.7671,86.785,86.7222,86.7312,28875.0
2019-02-06 10:50:00,96.69,96.74,96.61,96.63,11870.0,86.7491,86.794,86.6774,86.6953,11870.0
2019-02-06 10:55:00,96.64,96.67,96.61,96.67,8882.0,86.7043,86.7312,86.6774,86.7312,8882.0
2019-02-06 11:00:00,96.65,96.66,96.56,96.57,10707.0,86.7133,86.7222,86.6325,86.6415,10707.0
2019-02-06 11:05:00,96.58,96.64,96.54,96.57,14645.0,86.6505,86.7043,86.6146,86.6415,14645.0
2019-02-06 11:10:00,96.55,96.57,96.5,96.51,5520.0,86.6235,86.6415,86.5787,86.5877,5520.0
2019-02-06 11:15:00,96.52,96.52,96.44,96.47,7843.0,86.5966,86.5966,86.5249,86.5518,7843.0
2019-02-06 11:20:00,96.48,96.48,96.34,96.37,13200.0,86.5607,86.5607,86.4351,86.462,13200.0
2019-02-06 11:25:00,96.36,96.46,96.31,96.46,9484.0,86.4531,86.5428,86.4082,86.5428,9484.0
2019-02-06 11:30:00,96.46,96.47,96.37,96.41,12251.0,86.5428,86.5518,86.462,86.4979,12251.0
2019-02-06 11:35:00,96.39,96.39,96.31,96.33,8573.0,86.48,86.48,86.4082,86.4262,8573.0
2019-02-06 11:40:00,96.34,96.36,96.27,96.28,10139.0,86.4351,86.4531,86.3723,86.3813,10139.0
2019-02-06 11:45:00,96.27,96.28,96.23,96.25,7443.0,86.3723,86.3813,86.3364,86.3544,7443.0
2019-02-06 11:50:00,96.24,96.39,96.24,96.3,14963.0,86.3454,86.48,86.3454,86.3992,14963.0
2019-02-06 11:55:00,96.32,96.35,96.3,96.31,3326.0,86.4172,86.4441,86.3992,86.4082,3326.0
2019-02-06 12:00:00,96.29,96.35,96.26,96.34,8860.0,86.3903,86.4441,86.3634,86.4351,8860.0
2019-02-06 12:05:00,96.34,96.34,96.24,96.27,5570.0,86.4351,86.4351,86.3454,86.3723,5570.0
2019-02-06 12:10:00,96.27,96.33,96.26,96.32,4540.0,86.3723,86.4262,86.3634,86.4172,4540.0
2019-02-06 12:15:00,96.31,96.34,96.26,96.33,5462.0,86.4082,86.4351,86.3634,86.4262,5462.0
2019-02-06 12:20:00,96.34,96.38,96.34,96.34,7290.0,86.4351,86.471,86.4351,86.4351,7290.0
2019-02-06 12:25:00,96.35,96.37,96.34,96.37,5780.0,86.4441,86.462,86.4351,86.462,5780.0
2019-02-06 12:30:00,96.36,96.47,96.36,96.46,21535.0,86.4531,86.5518,86.4531,86.5428,21535.0
2019-02-06 12:35:00,96.48,96.5,96.41,96.43,9186.0,86.5607,86.5787,86.4979,86.5159,9186.0
2019-02-06 12:40:00,96.42,96.42,96.37,96.4,4242.0,86.5069,86.5069,86.462,86.489,4242.0
2019-02-06 12:45:00,96.42,96.43,96.37,96.42,3447.0,86.5069,86.5159,86.462,86.5069,3447.0
2019-02-06 12:50:00,96.43,96.45,96.42,96.42,5097.0,86.5159,86.5338,86.5069,86.5069,5097.0
2019-02-06 12:55:00,96.42,96.46,96.42,96.46,5945.0,86.5069,86.5428,86.5069,86.5428,5945.0
2019-02-06 13:00:00,96.45,96.5,96.45,96.47,7881.0,86.5338,86.5787,86.5338,86.5518,7881.0
2019-02-06 13:05:00,96.5,96.5,96.46,96.48,6548.0,86.5787,86.5787,86.5428,86.5607,6548.0
2019-02-06 13:10:00,96.49,96.49,96.44,96.46,13322.0,86.5697,86.5697,86.5249,86.5428,13322.0
2019-02-06 13:15:00,96.47,96.49,96.41,96.41,10613.0,86.5518,86.5697,86.4979,86.4979,10613.0
2019-02-06 13:20:00,96.41,96.46,96.41,96.42,7158.0,86.4979,86.5428,86.4979,86.5069,7158.0
2019-02-06 13:25:00,96.42,96.46,96.4,96.46,5815.0,86.5069,86.5428,86.489,86.5428,5815.0
2019-02-06 13:30:00,96.46,96.48,96.43,96.45,11581.0,86.5428,86.5607,86.5159,86.5338,11581.0
2019-02-06 13:35:00,96.45,96.52,96.45,96.49,6933.0,86.5338,86.5966,86.5338,86.5697,6933.0
2019-02-06 13:40:00,96.5,96.55,96.5,96.52,6645.0,86.5787,86.6235,86.5787,86.5966,6645.0
2019-02-06 13:45:00,96.52,96.57,96.5,96.57,5410.0,86.5966,86.6415,86.5787,86.6415,5410.0
2019-02-06 13:50:00,96.57,96.58,96.49,96.49,8528.0,86.6415,86.6505,86.5697,86.5697,8528.0
2019-02-06 13:55:00,96.5,96.57,96.49,96.56,10014.0,86.5787,86.6415,86.5697,86.6325,10014.0
2019-02-06 14:00:00,96.56,96.56,96.41,96.44,15626.0,86.6325,86.6325,86.4979,86.5249,15626.0
2019-02-06 14:05:00,96.45,96.46,96.36,96.39,7367.0,86.5338,86.5428,86.4531,86.48,7367.0
2019-02-06 14:10:00,96.39,96.4,96.31,96.39,8567.0,86.48,86.489,86.4082,86.48,8567.0
2019-02-06 14:15:00,96.38,96.39,96.33,96.35,5719.0,86.471,86.48,86.4262,86.4441,5719.0
2019-02-06 14:20:00,96.34,96.39,96.33,96.36,4855.0,86.4351,86.48,86.4262,86.4531,4855.0
2019-02-06 14:25:00,96.36,96.39,96.35,96.37,8239.0,86.4531,86.48,86.4441,86.462,8239.0
2019-02-06 14:30:00,96.37,96.47,96.37,96.47,12449.0,86.462,86.5518,86.462,86.5518,12449.0
2019-02-06 14:35:00,96.47,96.49,96.41,96.42,9389.0,86.5518,86.5697,86.4979,86.5069,9389.0
2019-02-06 14:40:00,96.43,96.47,96.39,96.4,16566.0,86.5159,86.5518,86.48,86.489,16566.0
2019-02-06 14:45:00,96.41,96.53,96.39,96.53,8100.0,86.4979,86.6056,86.48,86.6056,8100.0
2019-02-06 14:50:00,96.51,96.55,96.48,96.52,10338.0,86.5877,86.6235,86.5607,86.5966,10338.0
2019-02-06 14:55:00,96.52,96.61,96.49,96.56,9125.0,86.5966,86.6774,86.5697,86.6325,9125.0
2019-02-06 15:00:00,96.56,96.59,96.54,96.55,7198.0,86.6325,86.6594,86.6146,86.6235,7198.0
2019-02-06 15:05:00,96.55,96.6,96.53,96.6,8068.0,86.6235,86.6684,86.6056,86.6684,8068.0
2019-02-06 15:10:00,96.61,96.61,96.53,96.6,8135.0,86.6774,86.6774,86.6056,86.6684,8135.0
2019-02-06 15:15:00,96.6,96.6,96.55,96.6,8764.0,86.6684,86.6684,86.6235,86.6684,8764.0
2019-02-06 15:20:00,96.6,96.64,96.58,96.64,9080.0,86.6684,86.7043,86.6505,86.7043,9080.0
2019-02-06 15:25:00,96.62,96.66,96.59,96.62,8470.0,86.6863,86.7222,86.6594,86.6863,8470.0
2019-02-06 15:30:00,96.61,96.62,96.58,96.6,12919.0,86.6774,86.6863,86.6505,86.6684,12919.0
2019-02-06 15:35:00,96.59,96.65,96.58,96.64,10042.0,86.6594,86.7133,86.6505,86.7043,10042.0
2019-02-06 15:40:00,96.64,96.66,96.59,96.59,16056.0,86.7043,86.7222,86.6594,86.6594,16056.0
2019-02-06 15:45:00,96.58,96.58,96.53,96.53,29518.0,86.6505,86.6505,86.6056,86.6056,29518.0
2019-02-06 15:50:00,96.54,96.56,96.5,96.51,24169.0,86.6146,86.6325,86.5787,86.5877,24169.0
2019-02-06 15:55:00,96.51,96.64,96.49,96.64,95930.0,86.5877,86.7043,86.5697,86.7043,95930.0
2019-02-07 09:30:00,96.02,96.27,95.98,96.12,38905.0,86.148,86.3723,86.1121,86.2377,38905.0
2019-02-07 09:35:00,96.23,96.5,96.22,96.4,18595.0,86.3364,86.5787,86.3275,86.489,18595.0
2019-02-07 09:40:00,96.34,96.53,96.31,96.49,21945.0,86.4351,86.6056,86.4082,86.5697,21945.0
2019-02-07 09:45:00,96.43,96.5,96.36,96.43,8334.0,86.5159,86.5787,86.4531,86.5159,8334.0
2019-02-07 09:50:00,96.36,96.52,96.36,96.5,3873.0,86.4531,86.5966,86.4531,86.5787,3873.0
2019-02-07 09:55:00,96.52,96.58,96.48,96.51,7351.0,86.5966,86.6505,86.5607,86.5877,7351.0
2019-02-07 10:00:00,96.51,96.58,96.48,96.58,6224.0,86.5877,86.6505,86.5607,86.6505,6224.0
2019-02-07 10:05:00,96.56,96.68,96.54,96.68,3531.0,86.6325,86.7402,86.6146,86.7402,3531.0
2019-02-07 10:10:00,96.71,96.83,96.71,96.79,7741.0,86.7671,86.8748,86.7671,86.8389,7741.0
2019-02-07 10:15:00,96.81,96.81,96.69,96.7,5850.0,86.8568,86.8568,86.7491,86.7581,5850.0
2019-02-07 10:20:00,96.68,96.92,96.68,96.89,8342.0,86.7402,86.9555,86.7402,86.9286,8342.0
2019-02-07 10:25:00,96.88,96.9,96.82,96.84,7195.0,86.9196,86.9376,86.8658,86.8837,7195.0
2019-02-07 10:30:00,96.85,96.87,96.68,96.7,12043.0,86.8927,86.9106,86.7402,86.7581,12043.0
2019-02-07 10:35:00,96.69,96.7,96.65,96.7,20596.0,86.7491,86.7581,86.7133,86.7581,20596.0
2019-02-07 10:40:00,96.7,96.77,96.61,96.61,14473.0,86.7581,86.8209,86.6774,86.6774,14473.0
2019-02-07 10:45:00,96.61,96.71,96.55,96.55,6433.0,86.6774,86.7671,86.6235,86.6235,6433.0
2019-02-07 10:50:00,96.53,96.53,96.36,96.47,14852.0,86.6056,86.6056,86.4531,86.5518,14852.0
2019-02-07 10:55:00,96.46,96.48,96.38,96.47,6791.0,86.5428,86.5607,86.471,86.5518,6791.0
2019-02-07 11:00:00,96.47,96.56,96.46,96.54,9596.0,86.5518,86.6325,86.5428,86.6146,9596.0
2019-02-07 11:05:00,96.53,96.55,96.47,96.51,8026.0,86.6056,86.6235,86.5518,86.5877,8026.0
2019-02-07 11:10:00,96.49,96.51,96.44,96.45,8454.0,86.5697,86.5877,86.5249,86.5338,8454.0
2019-02-07 11:15:00,96.46,96.57,96.46,96.53,10623.0,86.5428,86.6415,86.5428,86.6056,10623.0
2019-02-07 11:20:00,96.51,96.55,96.41,96.41,13064.0,86.5877,86.6235,86.4979,86.4979,13064.0
2019-02-07 11:25:00,96.41,96.5,96.33,96.35,22253.0,86.4979,86.5787,86.4262,86.4441,22253.0
2019-02-07 11:30:00,96.36,96.36,96.15,96.19,20159.0,86.4531,86.4531,86.2647,86.3006,20159.0
2019-02-07 11:35:00,96.19,96.23,96.13,96.22,13444.0,86.3006,86.3364,86.2467,86.3275,13444.0
2019-02-07 11:40:00,96.23,96.26,96.21,96.23,9483.0,86.3364,86.3634,86.3185,86.3364,9483.0
2019-02-07 11:45:00,96.22,96.26,96.2,96.24,9162.0,86.3275,86.3634,86.3095,86.3454,9162.0
2019-02-07 11:50:00,96.23,96.31,96.07,96.11,13621.0,86.3364,86.4082,86.1929,86.2288,13621.0
2019-02-07 11:55:00,96.05,96.08,96.0,96.01,10168.0,86.1749,86.2019,86.1301,86.1391,10168.0
2019-02-07 12:00:00,96.04,96.15,96.0,96.13,10730.0,86.166,86.2647,86.1301,86.2467,10730.0
2019-02-07 12:05:00,96.14,96.22,96.13,96.22,5887.0,86.2557,86.3275,86.2467,86.3275,5887.0
2019-02-07 12:10:00,96.22,96.25,96.2,96.22,4672.0,86.3275,86.3544,86.3095,86.3275,4672.0
2019-02-07 12:15:00,96.21,96.29,96.2,96.26,5477.0,86.3185,86.3903,86.3095,86.3634,5477.0
2019-02-07 12:20:00,96.29,96.35,96.29,96.3,4400.0,86.3903,86.4441,86.3903,86.3992,4400.0
2019-02-07 12:25:00,96.3,96.3,96.19,96.19,4455.0,86.3992,86.3992,86.3006,86.3006,4455.0
2019-02-07 12:30:00,96.2,96.27,96.19,96.23,7858.0,86.3095,86.3723,86.3006,86.3364,7858.0
2019-02-07 12:35:00,96.27,96.27,96.21,96.21,2303.0,86.3723,86.3723,86.3185,86.3185,2303.0
2019-02-07 12:40:00,96.23,96.25,96.16,96.17,8357.0,86.3364,86.3544,86.2736,86.2826,8357.0
2019-02-07 12:45:00,96.16,96.18,96.1,96.16,3843.0,86.2736,86.2916,86.2198,86.2736,3843.0
2019-02-07 12:50:00,96.16,96.17,96.1,96.14,4835.0,86.2736,86.2826,86.2198,86.2557,4835.0
2019-02-07 12:55:00,96.13,96.17,96.1,96.17,3804.0,86.2467,86.2826,86.2198,86.2826,3804.0
2019-02-07 13:00:00,96.13,96.34,96.13,96.31,4674.0,86.2467,86.4351,86.2467,86.4082,4674.0
2019-02-07 13:05:00,96.37,96.39,96.33,96.36,5655.0,86.462,86.48,86.4262,86.4531,5655.0
2019-02-07 13:10:00,96.35,96.38,96.35,96.35,5913.0,86.4441,86.471,86.4441,86.4441,5913.0
2019-02-07 13:15:00,96.36,96.4,96.28,96.29,5202.0,86.4531,86.489,86.3813,86.3903,5202.0
2019-02-07 13:20:00,96.32,96.38,96.28,96.37,4636.0,86.4172,86.471,86.3813,86.462,4636.0
2019-02-07 13:25:00,96.4,96.45,96.32,96.39,6044.0,86.489,86.5338,86.4172,86.48,6044.0
2019-02-07 13:30:00,96.4,96.46,96.37,96.45,7735.0,86.489,86.5428,86.462,86.5338,7735.0
2019-02-07 13:35:00,96.46,96.48,96.42,96.44,4701.0,86.5428,86.5607,86.5069,86.5249,4701.0
2019-02-07 13:40:00,96.43,96.43,96.37,96.37,4113.0,86.5159,86.5159,86.462,86.462,4113.0
2019-02-07 13:45:00,96.4,96.45,96.35,96.38,10546.0,86.489,86.5338,86.4441,86.471,10546.0
2019-02-07 13:50:00,96.41,96.46,96.38,96.43,3622.0,86.4979,86.5428,86.471,86.5159,3622.0
2019-02-07 13:55:00,96.42,96.45,96.37,96.37,7996.0,86.5069,86.5338,86.462,86.462,7996.0
2019-02-07 14:00:00,96.35,96.38,96.29,96.37,10904.0,86.4441,86.471,86.3903,86.462,10904.0
2019-02-07 14:05:00,96.38,96.39,96.32,96.35,4004.0,86.471,86.48,86.4172,86.4441,4004.0
2019-02-07 14:10:00,96.33,96.36,96.29,96.33,10147.0,86.4262,86.4531,86.3903,86.4262,10147.0
2019-02-07 14:15:00,96.32,96.33,96.27,96.33,10915.0,86.4172,86.4262,86.3723,86.4262,10915.0
2019-02-07 14:20:00,96.31,96.36,96.3,96.34,6748.0,86.4082,86.4531,86.3992,86.4351,6748.0
2019-02-07 14:25:00,96.36,96.45,96.33,96.45,4377.0,86.4531,86.5338,86.4262,86.5338,4377.0
2019-02-07 14:30:00,96.46,96.52,96.44,96.5,7064.0,86.5428,86.5966,86.5249,86.5787,7064.0
2019-02-07 14:35:00,96.52,96.54,96.49,96.52,7895.0,86.5966,86.6146,86.5697,86.5966,7895.0
2019-02-07 14:40:00,96.51,96.51,96.44,96.46,9444.0,86.5877,86.5877,86.5249,86.5428,9444.0
2019-02-07 14:45:00,96.47,96.5,96.38,96.41,7881.0,86.5518,86.5787,86.471,86.4979,7881.0
2019-02-07 14:50:00,96.4,96.51,96.39,96.49,8751.0,86.489,86.5877,86.48,86.5697,8751.0
2019-02-07 14:55:00,96.5,96.62,96.5,96.62,31764.0,86.5787,86.6863,86.5787,86.6863,31764.0
2019-02-07 15:00:00,96.6,96.66,96.52,96.52,51277.0,86.6684,86.7222,86.5966,86.5966,51277.0
2019-02-07 15:05:00,96.53,96.55,96.46,96.52,18352.0,86.6056,86.6235,86.5428,86.5966,18352.0
2019-02-07 15:10:00,96.5,96.51,96.44,96.44,11980.0,86.5787,86.5877,86.5249,86.5249,11980.0
2019-02-07 15:15:00,96.45,96.48,96.4,96.43,16784.0,86.5338,86.5607,86.489,86.5159,16784.0
2019-02-07 15:20:00,96.43,96.52,96.43,96.52,11663.0,86.5159,86.5966,86.5159,86.5966,11663.0
2019-02-07 15:25:00,96.53,96.55,96.47,96.52,13655.0,86.6056,86.6235,86.5518,86.5966,13655.0
2019-02-07 15:30:00,96.5,96.52,96.42,96.45,29429.0,86.5787,86.5966,86.5069,86.5338,29429.0
2019-02-07 15:35:00,96.46,96.56,96.4,96.54,16569.0,86.5428,86.6325,86.489,86.6146,16569.0
2019-02-07 15:40:00,96.54,96.72,96.53,96.67,19686.0,86.6146,86.7761,86.6056,86.7312,19686.0
2019-02-07 15:45:00,96.67,96.76,96.67,96.76,25293.0,86.7312,86.812,86.7312,86.812,25293.0
2019-02-07 15:50:00,96.75,96.8,96.74,96.75,47562.0,86.803,86.8478,86.794,86.803,47562.0
2019-02-07 15:55:00,96.75,96.92,96.73,96.9,71381.0,86.803,86.9555,86.785,86.9376,71381.0
2019-02-08 09:30:00,96.49,96.62,96.08,96.08,42748.0,86.5697,86.6863,86.2019,86.2019,42748.0
2019-02-08 09:35:00,96.21,96.35,95.93,96.33,10913.0,86.3185,86.4441,86.0673,86.4262,10913.0
2019-02-08 09:40:00,96.31,96.52,96.31,96.38,10582.0,86.4082,86.5966,86.4082,86.471,10582.0
2019-02-08 09:45:00,96.43,96.45,96.2,96.2,12160.0,86.5159,86.5338,86.3095,86.3095,12160.0
2019-02-08 09:50:00,96.19,96.35,96.19,96.22,13445.0,86.3006,86.4441,86.3006,86.3275,13445.0
2019-02-08 09:55:00,96.22,96.29,96.14,96.15,11689.0,86.3275,86.3903,86.2557,86.2647,11689.0
2019-02-08 10:00:00,96.15,96.2,96.03,96.05,12804.0,86.2647,86.3095,86.157,86.1749,12804.0
2019-02-08 10:05:00,96.07,96.18,96.05,96.15,28724.0,86.1929,86.2916,86.1749,86.2647,28724.0
2019-02-08 10:10:00,96.15,96.15,96.04,96.11,9825.0,86.2647,86.2647,86.166,86.2288,9825.0
2019-02-08 10:15:00,96.11,96.13,96.03,96.06,9058.0,86.2288,86.2467,86.157,86.1839,9058.0
2019-02-08 10:20:00,96.05,96.25,96.02,96.21,19509.0,86.1749,86.3544,86.148,86.3185,19509.0
2019-02-08 10:25:00,96.3,96.34,96.22,96.22,22506.0,86.3992,86.4351,86.3275,86.3275,22506.0
2019-02-08 10:30:00,96.23,96.27,96.18,96.18,20361.0,86.3364,86.3723,86.2916,86.2916,20361.0
2019-02-08 10:35:00,96.21,96.39,96.19,96.38,14290.0,86.3185,86.48,86.3006,86.471,14290.0
2019-02-08 10:40:00,96.37,96.48,96.33,96.46,30437.0,86.462,86.5607,86.4262,86.5428,30437.0
2019-02-08 10:45:00,96.46,96.5,96.36,96.49,18319.0,86.5428,86.5787,86.4531,86.5697,18319.0
2019-02-08 10:50:00,96.5,96.54,96.47,96.47,12453.0,86.5787,86.6146,86.5518,86.5518,12453.0
2019-02-08 10:55:00,96.47,96.71,96.46,96.68,12548.0,86.5518,86.7671,86.5428,86.7402,12548.0
2019-02-08 11:00:00,96.68,96.68,96.5,96.53,11371.0,86.7402,86.7402,86.5787,86.6056,11371.0
2019-02-08 11:05:00,96.51,96.51,96.38,96.45,10955.0,86.5877,86.5877,86.471,86.5338,10955.0
2019-02-08 11:10:00,96.46,96.52,96.41,96.49,13157.0,86.5428,86.5966,86.4979,86.5697,13157.0
2019-02-08 11:15:00,96.48,96.63,96.47,96.56,12616.0,86.5607,86.6953,86.5518,86.6325,12616.0
2019-02-08 11:20:00,96.58,96.64,96.54,96.61,16505.0,86.6505,86.7043,86.6146,86.6774,16505.0
2019-02-08 11:25:00,96.6,96.74,96.56,96.74,11554.0,86.6684,86.794,86.6325,86.794,11554.0
2019-02-08 11:30:00,96.75,96.78,96.68,96.72,18647.0,86.803,86.8299,86.7402,86.7761,18647.0
2019-02-08 11:35:00,96.71,96.81,96.7,96.79,12678.0,86.7671,86.8568,86.7581,86.8389,12678.0
2019-02-08 11:40:00,96.8,96.93,96.79,96.86,12846.0,86.8478,86.9645,86.8389,86.9017,12846.0
2019-02-08 11:45:00,96.88,96.89,96.76,96.82,9960.0,86.9196,86.9286,86.812,86.8658,9960.0
2019-02-08 11:50:00,96.83,96.87,96.79,96.86,8911.0,86.8748,86.9106,86.8389,86.9017,8911.0
2019-02-08 11:55:00,96.87,96.93,96.87,96.87,10912.0,86.9106,86.9645,86.9106,86.9106,10912.0
2019-02-08 12:00:00,96.89,96.9,96.82,96.84,8350.0,86.9286,86.9376,86.8658,86.8837,8350.0
2019-02-08 12:05:00,96.86,96.92,96.85,96.9,12972.0,86.9017,86.9555,86.8927,86.9376,12972.0
2019-02-08 12:10:00,96.89,96.92,96.84,96.9,12664.0,86.9286,86.9555,86.8837,86.9376,12664.0
2019-02-08 12:15:00,96.91,96.95,96.88,96.9,8281.0,86.9465,86.9824,86.9196,86.9376,8281.0
2019-02-08 12:20:00,96.91,96.93,96.89,96.91,5754.0,86.9465,86.9645,86.9286,86.9465,5754.0
2019-02-08 12:25:00,96.91,96.91,96.87,96.91,5121.0,86.9465,86.9465,86.9106,86.9465,5121.0
2019-02-08 12:30:00,96.92,96.96,96.86,96.88,9965.0,86.9555,86.9914,86.9017,86.9196,9965.0
2019-02-08 12:35:00,96.87,96.88,96.83,96.88,6260.0,86.9106,86.9196,86.8748,86.9196,6260.0
2019-02-08 12:40:00,96.87,96.9,96.79,96.85,8915.0,86.9106,86.9376,86.8389,86.8927,8915.0
2019-02-08 12:45:00,96.84,96.87,96.8,96.8,10623.0,86.8837,86.9106,86.8478,86.8478,10623.0
2019-02-08 12:50:00,96.81,96.82,96.76,96.77,9375.0,86.8568,86.8658,86.812,86.8209,9375.0
2019-02-08 12:55:00,96.76,96.77,96.72,96.74,9116.0,86.812,86.8209,86.7761,86.794,9116.0
2019-02-08 13:00:00,96.74,96.82,96.67,96.74,13654.0,86.794,86.8658,86.7312,86.794,13654.0
2019-02-08 13:05:00,96.75,96.81,96.73,96.8,6597.0,86.803,86.8568,86.785,86.8478,6597.0
2019-02-08 13:10:00,96.8,96.85,96.8,96.81,8142.0,86.8478,86.8927,86.8478,86.8568,8142.0
2019-02-08 13:15:00,96.79,96.83,96.77,96.81,6996.0,86.8389,86.8748,86.8209,86.8568,6996.0
2019-02-08 13:20:00,96.81,96.82,96.77,96.77,7706.0,86.8568,86.8658,86.8209,86.8209,7706.0
2019-02-08 13:25:00,96.81,96.84,96.77,96.78,8344.0,86.8568,86.8837,86.8209,86.8299,8344.0
2019-02-08 13:30:00,96.77,96.86,96.77,96.84,7214.0,86.8209,86.9017,86.8209,86.8837,7214.0
2019-02-08 13:35:00,96.86,96.86,96.83,96.83,11081.0,86.9017,86.9017,86.8748,86.8748,11081.0
2019-02-08 13:40:00,96.84,96.86,96.83,96.86,11657.0,86.8837,86.9017,86.8748,86.9017,11657.0
2019-02-08 13:45:00,96.86,96.86,96.81,96.82,6882.0,86.9017,86.9017,86.8568,86.8658,6882.0
2019-02-08 13:50:00,96.83,96.92,96.83,96.92,5729.0,86.8748,86.9555,86.8748,86.9555,5729.0
2019-02-08 13:55:00,96.93,96.97,96.91,96.92,7674.0,86.9645,87.0004,86.9465,86.9555,7674.0
2019-02-08 14:00:00,96.92,96.95,96.91,96.93,9226.0,86.9555,86.9824,86.9465,86.9645,9226.0
2019-02-08 14:05:00,96.93,97.01,96.93,96.99,14007.0,86.9645,87.0362,86.9645,87.0183,14007.0
2019-02-08 14:10:00,96.96,96.98,96.89,96.94,6618.0,86.9914,87.0093,86.9286,86.9734,6618.0
2019-02-08 14:15:00,96.93,97.06,96.93,97.06,16099.0,86.9645,87.0811,86.9645,87.0811,16099.0
2019-02-08 14:20:00,97.07,97.09,96.98,96.98,8236.0,87.0901,87.108,87.0093,87.0093,8236.0
2019-02-08 14:25:00,96.97,97.01,96.94,97.01,7284.0,87.0004,87.0362,86.9734,87.0362,7284.0
2019-02-08 14:30:00,97.0,97.05,96.99,97.04,7992.0,87.0273,87.0721,87.0183,87.0632,7992.0
2019-02-08 14:35:00,97.04,97.11,97.02,97.09,6547.0,87.0632,87.126,87.0452,87.108,6547.0
2019-02-08 14:40:00,97.09,97.09,97.01,97.03,9716.0,87.108,87.108,87.0362,87.0542,9716.0
2019-02-08 14:45:00,97.03,97.04,96.99,97.0,9458.0,87.0542,87.0632,87.0183,87.0273,9458.0
2019-02-08 14:50:00,97.01,97.02,96.95,96.96,11764.0,87.0362,87.0452,86.9824,86.9914,11764.0
2019-02-08 14:55:00,96.95,96.98,96.95,96.96,8697.0,86.9824,87.0093,86.9824,86.9914,8697.0
2019-02-08 15:00:00,96.96,97.01,96.96,96.96,10493.0,86.9914,87.0362,86.9914,86.9914,10493.0
2019-02-08 15:05:00,96.97,96.98,96.95,96.97,8618.0,87.0004,87.0093,86.9824,87.0004,8618.0
2019-02-08 15:10:00,96.97,97.07,96.95,97.06,11097.0,87.0004,87.0901,86.9824,87.0811,11097.0
2019-02-08 15:15:00,97.06,97.13,97.04,97.13,11251.0,87.0811,87.1439,87.0632,87.1439,11251.0
2019-02-08 15:20:00,97.13,97.16,97.09,97.09,12007.0,87.1439,87.1708,87.108,87.108,12007.0
2019-02-08 15:25:00,97.08,97.1,97.02,97.09,15345.0,87.0991,87.117,87.0452,87.108,15345.0
2019-02-08 15:30:00,97.09,97.11,97.0,97.07,19022.0,87.108,87.126,87.0273,87.0901,19022.0
2019-02-08 15:35:00,97.09,97.11,97.03,97.11,21845.0,87.108,87.126,87.0542,87.126,21845.0
2019-02-08 15:40:00,97.1,97.1,97.04,97.07,20219.0,87.117,87.117,87.0632,87.0901,20219.0
2019-02-08 15:45:00,97.07,97.1,97.06,97.06,37085.0,87.0901,87.117,87.0811,87.0811,37085.0
2019-02-08 15:50:00,97.07,97.15,97.07,97.15,41485.0,87.0901,87.1619,87.0901,87.1619,41485.0
2019-02-08 15:55:00,97.15,97.42,97.15,97.42,135082.0,87.1619,87.4041,87.1619,87.4041,135082.0
2019-02-11 09:30:00,97.67,98.33,97.67,97.95,72579.0,87.6284,88.2205,87.6284,87.8796,72579.0
2019-02-11 09:35:00,98.01,98.41,97.96,98.31,17937.0,87.9334,88.2923,87.8886,88.2026,17937.0
2019-02-11 09:40:00,98.32,98.47,98.23,98.43,18137.0,88.2116,88.3461,88.1308,88.3103,18137.0
2019-02-11 09:45:00,98.43,98.54,98.32,98.49,28898.0,88.3103,88.4089,88.2116,88.3641,28898.0
2019-02-11 09:50:00,98.48,98.51,97.97,98.01,14720.0,88.3551,88.382,87.8975,87.9334,14720.0
2019-02-11 09:55:00,98.02,98.18,98.01,98.15,5297.0,87.9424,88.086,87.9334,88.059,5297.0
2019-02-11 10:00:00,98.14,98.14,97.94,98.08,9264.0,88.0501,88.0501,87.8706,87.9962,9264.0
2019-02-11 10:05:00,98.06,98.07,97.9,97.94,16454.0,87.9783,87.9873,87.8347,87.8706,16454.0
2019-02-11 10:10:00,97.94,97.95,97.8,97.8,8116.0,87.8706,87.8796,87.745,87.745,8116.0
2019-02-11 10:15:00,97.85,97.97,97.83,97.91,20853.0,87.7899,87.8975,87.7719,87.8437,20853.0
2019-02-11 10:20:00,97.93,97.96,97.86,97.91,9870.0,87.8617,87.8886,87.7989,87.8437,9870.0
2019-02-11 10:25:00,97.92,97.95,97.83,97.83,13827.0,87.8527,87.8796,87.7719,87.7719,13827.0
2019-02-11 10:30:00,97.82,97.87,97.79,97.83,9300.0,87.763,87.8078,87.7361,87.7719,9300.0
2019-02-11 10:35:00,97.84,97.94,97.84,97.94,6655.0,87.7809,87.8706,87.7809,87.8706,6655.0
2019-02-11 10:40:00,97.96,98.0,97.94,98.0,9242.0,87.8886,87.9245,87.8706,87.9245,9242.0
2019-02-11 10:45:00,98.02,98.02,97.87,97.91,6154.0,87.9424,87.9424,87.8078,87.8437,6154.0
2019-02-11 10:50:00,97.89,97.94,97.82,97.83,10480.0,87.8258,87.8706,87.763,87.7719,10480.0
2019-02-11 10:55:00,97.83,97.91,97.78,97.85,6609.0,87.7719,87.8437,87.7271,87.7899,6609.0
2019-02-11 11:00:00,97.86,98.0,97.86,97.94,8356.0,87.7989,87.9245,87.7989,87.8706,8356.0
2019-02-11 11:05:00,97.94,97.98,97.92,97.93,7250.0,87.8706,87.9065,87.8527,87.8617,7250.0
2019-02-11 11:10:00,97.91,97.92,97.83,97.84,9916.0,87.8437,87.8527,87.7719,87.7809,9916.0
2019-02-11 11:15:00,97.83,97.86,97.8,97.81,7150.0,87.7719,87.7989,87.745,87.754,7150.0
2019-02-11 11:20:00,97.8,97.82,97.72,97.73,7475.0,87.745,87.763,87.6733,87.6822,7475.0
2019-02-11 11:25:00,97.73,97.78,97.66,97.69,10636.0,87.6822,87.7271,87.6194,87.6463,10636.0
2019-02-11 11:30:00,97.66,97.76,97.6,97.66,11992.0,87.6194,87.7091,87.5656,87.6194,11992.0
2019-02-11 11:35:00,97.67,97.68,97.6,97.63,5439.0,87.6284,87.6374,87.5656,87.5925,5439.0
2019-02-11 11:40:00,97.64,97.68,97.62,97.65,6378.0,87.6015,87.6374,87.5835,87.6104,6378.0
2019-02-11 11:45:00,97.65,97.67,97.6,97.62,10301.0,87.6104,87.6284,87.5656,87.5835,10301.0
2019-02-11 11:50:00,97.6,97.6,97.48,97.56,9397.0,87.5656,87.5656,87.4579,87.5297,9397.0
2019-02-11 11:55:00,97.57,97.6,97.52,97.56,5695.0,87.5387,87.5656,87.4938,87.5297,5695.0
2019-02-11 12:00:00,97.55,97.59,97.5,97.51,7370.0,87.5207,87.5566,87.4759,87.4848,7370.0
2019-02-11 12:05:00,97.51,97.51,97.43,97.45,5355.0,87.4848,87.4848,87.4131,87.431,5355.0
2019-02-11 12:10:00,97.44,97.45,97.39,97.4,8798.0,87.422,87.431,87.3772,87.3862,8798.0
2019-02-11 12:15:00,97.41,97.44,97.3,97.3,13272.0,87.3951,87.422,87.2964,87.2964,13272.0
2019-02-11 12:20:00,97.29,97.39,97.26,97.33,14974.0,87.2875,87.3772,87.2605,87.3233,14974.0
2019-02-11 12:25:00,97.37,97.38,97.31,97.34,11396.0,87.3592,87.3682,87.3054,87.3323,11396.0
2019-02-11 12:30:00,97.33,97.39,97.32,97.38,10773.0,87.3233,87.3772,87.3144,87.3682,10773.0
2019-02-11 12:35:00,97.39,97.39,97.27,97.28,7591.0,87.3772,87.3772,87.2695,87.2785,7591.0
2019-02-11 12:40:00,97.27,97.33,97.25,97.28,6349.0,87.2695,87.3233,87.2516,87.2785,6349.0
2019-02-11 12:45:00,97.28,97.32,97.27,97.32,6900.0,87.2785,87.3144,87.2695,87.3144,6900.0
2019-02-11 12:50:00,97.33,97.34,97.26,97.26,9037.0,87.3233,87.3323,87.2605,87.2605,9037.0
2019-02-11 12:55:00,97.25,97.27,97.18,97.19,7174.0,87.2516,87.2695,87.1888,87.1977,7174.0
2019-02-11 13:00:00,97.19,97.22,97.17,97.19,9770.0,87.1977,87.2247,87.1798,87.1977,9770.0
2019-02-11 13:05:00,97.19,97.19,97.15,97.16,6518.0,87.1977,87.1977,87.1619,87.1708,6518.0
2019-02-11 13:10:00,97.16,97.21,97.13,97.21,8535.0,87.1708,87.2157,87.1439,87.2157,8535.0
2019-02-11 13:15:00,97.21,97.22,97.17,97.17,5141.0,87.2157,87.2247,87.1798,87.1798,5141.0
2019-02-11 13:20:00,97.19,97.19,97.12,97.15,6577.0,87.1977,87.1977,87.1349,87.1619,6577.0
2019-02-11 13:25:00,97.15,97.16,97.13,97.15,4589.0,87.1619,87.1708,87.1439,87.1619,4589.0
2019-02-11 13:30:00,97.15,97.16,97.14,97.14,2528.0,87.1619,87.1708,87.1529,87.1529,2528.0
2019-02-11 13:35:00,97.15,97.15,97.08,97.12,11479.0,87.1619,87.1619,87.0991,87.1349,11479.0
2019-02-11 13:40:00,97.11,97.14,97.09,97.1,6400.0,87.126,87.1529,87.108,87.117,6400.0
2019-02-11 13:45:00,97.1,97.15,97.09,97.14,4560.0,87.117,87.1619,87.108,87.1529,4560.0
2019-02-11 13:50:00,97.13,97.22,97.12,97.22,8197.0,87.1439,87.2247,87.1349,87.2247,8197.0
2019-02-11 13:55:00,97.23,97.23,97.19,97.23,7335.0,87.2336,87.2336,87.1977,87.2336,7335.0
2019-02-11 14:00:00,97.22,97.22,97.16,97.17,4900.0,87.2247,87.2247,87.1708,87.1798,4900.0
2019-02-11 14:05:00,97.18,97.2,97.11,97.18,8477.0,87.1888,87.2067,87.126,87.1888,8477.0
2019-02-11 14:10:00,97.18,97.21,97.16,97.17,7054.0,87.1888,87.2157,87.1708,87.1798,7054.0
2019-02-11 14:15:00,97.17,97.18,97.12,97.12,10208.0,87.1798,87.1888,87.1349,87.1349,10208.0
2019-02-11 14:20:00,97.13,97.14,97.1,97.11,7543.0,87.1439,87.1529,87.117,87.126,7543.0
2019-02-11 14:25:00,97.13,97.15,97.12,97.13,5771.0,87.1439,87.1619,87.1349,87.1439,5771.0
2019-02-11 14:30:00,97.13,97.17,97.1,97.16,6286.0,87.1439,87.1798,87.117,87.1708,6286.0
2019-02-11 14:35:00,97.16,97.19,97.1,97.13,7125.0,87.1708,87.1977,87.117,87.1439,7125.0
2019-02-11 14:40:00,97.14,97.2,97.13,97.2,5400.0,87.1529,87.2067,87.1439,87.2067,5400.0
2019-02-11 14:45:00,97.2,97.24,97.17,97.17,16418.0,87.2067,87.2426,87.1798,87.1798,16418.0
2019-02-11 14:50:00,97.18,97.21,97.17,97.2,3309.0,87.1888,87.2157,87.1798,87.2067,3309.0
2019-02-11 14:55:00,97.21,97.24,97.2,97.23,8665.0,87.2157,87.2426,87.2067,87.2336,8665.0
2019-02-11 15:00:00,97.24,97.27,97.23,97.27,8574.0,87.2426,87.2695,87.2336,87.2695,8574.0
2019-02-11 15:05:00,97.28,97.3,97.26,97.3,5428.0,87.2785,87.2964,87.2605,87.2964,5428.0
2019-02-11 15:10:00,97.3,97.3,97.25,97.25,7800.0,87.2964,87.2964,87.2516,87.2516,7800.0
2019-02-11 15:15:00,97.26,97.32,97.2,97.2,10691.0,87.2605,87.3144,87.2067,87.2067,10691.0
2019-02-11 15:20:00,97.22,97.27,97.2,97.24,8278.0,87.2247,87.2695,87.2067,87.2426,8278.0
2019-02-11 15:25:00,97.25,97.33,97.24,97.32,8394.0,87.2516,87.3233,87.2426,87.3144,8394.0
2019-02-11 15:30:00,97.32,97.37,97.27,97.28,15413.0,87.3144,87.3592,87.2695,87.2785,15413.0
2019-02-11 15:35:00,97.28,97.33,97.28,97.31,8369.0,87.2785,87.3233,87.2785,87.3054,8369.0
2019-02-11 15:40:00,97.3,97.3,97.26,97.27,12245.0,87.2964,87.2964,87.2605,87.2695,12245.0
2019-02-11 15:45:00,97.28,97.38,97.27,97.34,21748.0,87.2785,87.3682,87.2695,87.3323,21748.0
2019-02-11 15:50:00,97.34,97.42,97.32,97.41,30103.0,87.3323,87.4041,87.3144,87.3951,30103.0
2019-02-11 15:55:00,97.41,97.49,97.36,97.36,115520.0,87.3951,87.4669,87.3503,87.3503,115520.0
2019-02-12 09:30:00,97.68,97.86,97.61,97.69,28412.0,87.6374,87.7989,87.5746,87.6463,28412.0
2019-02-12 09:35:00,97.74,97.74,97.6,97.62,4439.0,87.6912,87.6912,87.5656,87.5835,4439.0
2019-02-12 09:40:00,97.61,97.64,97.48,97.58,6669.0,87.5746,87.6015,87.4579,87.5476,6669.0
2019-02-12 09:45:00,97.62,97.76,97.62,97.76,6047.0,87.5835,87.7091,87.5835,87.7091,6047.0
2019-02-12 09:50:00,97.73,97.94,97.69,97.83,9519.0,87.6822,87.8706,87.6463,87.7719,9519.0
2019-02-12 09:55:00,97.88,97.92,97.75,97.81,15909.0,87.8168,87.8527,87.7002,87.754,15909.0
2019-02-12 10:00:00,97.8,97.88,97.75,97.88,9866.0,87.745,87.8168,87.7002,87.8168,9866.0
2019-02-12 10:05:00,97.89,97.92,97.75,97.76,13668.0,87.8258,87.8527,87.7002,87.7091,13668.0
2019-02-12 10:10:00,97.78,97.87,97.78,97.84,8700.0,87.7271,87.8078,87.7271,87.7809,8700.0
2019-02-12 10:15:00,97.86,97.89,97.81,97.86,10510.0,87.7989,87.8258,87.754,87.7989,10510.0
2019-02-12 10:20:00,97.89,97.89,97.77,97.83,14398.0,87.8258,87.8258,87.7181,87.7719,14398.0
2019-02-12 10:25:00,97.84,97.85,97.78,97.83,10770.0,87.7809,87.7899,87.7271,87.7719,10770.0
2019-02-12 10:30:00,97.85,97.86,97.7,97.76,8898.0,87.7899,87.7989,87.6553,87.7091,8898.0
2019-02-12 10:35:00,97.74,97.79,97.71,97.77,8987.0,87.6912,87.7361,87.6643,87.7181,8987.0
2019-02-12 10:40:00,97.78,97.82,97.76,97.82,10777.0,87.7271,87.763,87.7091,87.763,10777.0
2019-02-12 10:45:00,97.84,97.89,97.79,97.89,8056.0,87.7809,87.8258,87.7361,87.8258,8056.0
2019-02-12 10:50:00,97.89,97.96,97.85,97.85,13909.0,87.8258,87.8886,87.7899,87.7899,13909.0
2019-02-12 10:55:00,97.86,98.0,97.8,97.98,45515.0,87.7989,87.9245,87.745,87.9065,45515.0
2019-02-12 11:00:00,97.98,98.01,97.81,97.83,34653.0,87.9065,87.9334,87.754,87.7719,34653.0
2019-02-12 11:05:00,97.85,98.03,97.85,98.0,8766.0,87.7899,87.9514,87.7899,87.9245,8766.0
2019-02-12 11:10:00,98.02,98.11,97.97,98.11,6187.0,87.9424,88.0232,87.8975,88.0232,6187.0
2019-02-12 11:15:00,98.1,98.13,98.07,98.07,5925.0,88.0142,88.0411,87.9873,87.9873,5925.0
2019-02-12 11:20:00,98.08,98.13,98.01,98.11,8306.0,87.9962,88.0411,87.9334,88.0232,8306.0
2019-02-12 11:25:00,98.11,98.15,98.09,98.12,6641.0,88.0232,88.059,88.0052,88.0321,6641.0
2019-02-12 11:30:00,98.14,98.24,98.14,98.23,8553.0,88.0501,88.1398,88.0501,88.1308,8553.0
2019-02-12 11:35:00,98.23,98.25,98.2,98.23,8115.0,88.1308,88.1488,88.1039,88.1308,8115.0
2019-02-12 11:40:00,98.25,98.27,98.24,98.25,5704.0,88.1488,88.1667,88.1398,88.1488,5704.0
2019-02-12 11:45:00,98.24,98.26,98.21,98.25,7000.0,88.1398,88.1577,88.1129,88.1488,7000.0
2019-02-12 11:50:00,98.25,98.31,98.24,98.3,5993.0,88.1488,88.2026,88.1398,88.1936,5993.0
2019-02-12 11:55:00,98.29,98.33,98.26,98.33,4985.0,88.1846,88.2205,88.1577,88.2205,4985.0
2019-02-12 12:00:00,98.33,98.41,98.32,98.4,11414.0,88.2205,88.2923,88.2116,88.2833,11414.0
2019-02-12 12:05:00,98.41,98.41,98.31,98.32,9827.0,88.2923,88.2923,88.2026,88.2116,9827.0
2019-02-12 12:10:00,98.33,98.33,98.23,98.24,9214.0,88.2205,88.2205,88.1308,88.1398,9214.0
2019-02-12 12:15:00,98.24,98.32,98.24,98.25,7807.0,88.1398,88.2116,88.1398,88.1488,7807.0
2019-02-12 12:20:00,98.26,98.36,98.26,98.33,5493.0,88.1577,88.2475,88.1577,88.2205,5493.0
2019-02-12 12:25:00,98.33,98.34,98.28,98.31,9643.0,88.2205,88.2295,88.1757,88.2026,9643.0
2019-02-12 12:30:00,98.3,98.38,98.28,98.36,12920.0,88.1936,88.2654,88.1757,88.2475,12920.0
2019-02-12 12:35:00,98.37,98.41,98.34,98.35,7508.0,88.2564,88.2923,88.2295,88.2385,7508.0
2019-02-12 12:40:00,98.35,98.35,98.29,98.29,7939.0,88.2385,88.2385,88.1846,88.1846,7939.0
2019-02-12 12:45:00,98.29,98.3,98.27,98.27,6577.0,88.1846,88.1936,88.1667,88.1667,6577.0
2019-02-12 12:50:00,98.26,98.27,98.2,98.21,7623.0,88.1577,88.1667,88.1039,88.1129,7623.0
2019-02-12 12:55:00,98.22,98.25,98.18,98.19,7298.0,88.1218,88.1488,88.086,88.0949,7298.0
2019-02-12 13:00:00,98.18,98.21,98.17,98.2,7292.0,88.086,88.1129,88.077,88.1039,7292.0
2019-02-12 13:05:00,98.2,98.23,98.17,98.21,8539.0,88.1039,88.1308,88.077,88.1129,8539.0
2019-02-12 13:10:00,98.21,98.23,98.19,98.21,8818.0,88.1129,88.1308,88.0949,88.1129,8818.0
2019-02-12 13:15:00,98.22,98.22,98.17,98.19,4958.0,88.1218,88.1218,88.077,88.0949,4958.0
2019-02-12 13:20:00,98.19,98.25,98.16,98.24,7135.0,88.0949,88.1488,88.068,88.1398,7135.0
2019-02-12 13:25:00,98.25,98.3,98.25,98.3,4420.0,88.1488,88.1936,88.1488,88.1936,4420.0
2019-02-12 13:30:00,98.3,98.38,98.28,98.33,6658.0,88.1936,88.2654,88.1757,88.2205,6658.0
2019-02-12 13:35:00,98.34,98.36,98.33,98.35,13667.0,88.2295,88.2475,88.2205,88.2385,13667.0
2019-02-12 13:40:00,98.35,98.41,98.34,98.39,11221.0,88.2385,88.2923,88.2295,88.2744,11221.0
2019-02-12 13:45:00,98.38,98.38,98.35,98.37,4360.0,88.2654,88.2654,88.2385,88.2564,4360.0
2019-02-12 13:50:00,98.38,98.42,98.37,98.39,8130.0,88.2654,88.3013,88.2564,88.2744,8130.0
2019-02-12 13:55:00,98.39,98.42,98.39,98.39,9954.0,88.2744,88.3013,88.2744,88.2744,9954.0
2019-02-12 14:00:00,98.41,98.41,98.34,98.35,2475.0,88.2923,88.2923,88.2295,88.2385,2475.0
2019-02-12 14:05:00,98.36,98.36,98.32,98.36,6419.0,88.2475,88.2475,88.2116,88.2475,6419.0
2019-02-12 14:10:00,98.35,98.38,98.34,98.35,10972.0,88.2385,88.2654,88.2295,88.2385,10972.0
2019-02-12 14:15:00,98.35,98.35,98.32,98.35,11823.0,88.2385,88.2385,88.2116,88.2385,11823.0
2019-02-12 14:20:00,98.34,98.39,98.34,98.39,6998.0,88.2295,88.2744,88.2295,88.2744,6998.0
2019-02-12 14:25:00,98.4,98.4,98.37,98.37,9012.0,88.2833,88.2833,88.2564,88.2564,9012.0
2019-02-12 14:30:00,98.38,98.42,98.37,98.42,10395.0,88.2654,88.3013,88.2564,88.3013,10395.0
2019-02-12 14:35:00,98.43,98.45,98.42,98.45,6806.0,88.3103,88.3282,88.3013,88.3282,6806.0
2019-02-12 14:40:00,98.45,98.48,98.44,98.46,12932.0,88.3282,88.3551,88.3192,88.3372,12932.0
2019-02-12 14:45:00,98.47,98.48,98.44,98.46,6208.0,88.3461,88.3551,88.3192,88.3372,6208.0
2019-02-12 14:50:00,98.45,98.54,98.45,98.54,14717.0,88.3282,88.4089,88.3282,88.4089,14717.0
2019-02-12 14:55:00,98.53,98.59,98.52,98.57,10564.0,88.4,88.4538,88.391,88.4359,10564.0
2019-02-12 15:00:00,98.58,98.59,98.56,98.58,17990.0,88.4448,88.4538,88.4269,88.4448,17990.0
2019-02-12 15:05:00,98.58,98.66,98.57,98.65,15576.0,88.4448,88.5166,88.4359,88.5076,15576.0
2019-02-12 15:10:00,98.65,98.69,98.63,98.68,20292.0,88.5076,88.5435,88.4897,88.5346,20292.0
2019-02-12 15:15:00,98.67,98.69,98.59,98.61,17605.0,88.5256,88.5435,88.4538,88.4717,17605.0
2019-02-12 15:20:00,98.6,98.67,98.59,98.64,17234.0,88.4628,88.5256,88.4538,88.4987,17234.0
2019-02-12 15:25:00,98.63,98.67,98.61,98.65,10474.0,88.4897,88.5256,88.4717,88.5076,10474.0
2019-02-12 15:30:00,98.65,98.65,98.58,98.59,19715.0,88.5076,88.5076,88.4448,88.4538,19715.0
2019-02-12 15:35:00,98.59,98.6,98.53,98.55,15471.0,88.4538,88.4628,88.4,88.4179,15471.0
2019-02-12 15:40:00,98.56,98.58,98.45,98.47,27056.0,88.4269,88.4448,88.3282,88.3461,27056.0
2019-02-12 15:45:00,98.48,98.49,98.43,98.47,24525.0,88.3551,88.3641,88.3103,88.3461,24525.0
2019-02-12 15:50:00,98.46,98.54,98.46,98.54,34020.0,88.3372,88.4089,88.3372,88.4089,34020.0
2019-02-12 15:55:00,98.54,98.68,98.54,98.65,86957.0,88.4089,88.5346,88.4089,88.5076,86957.0
2019-02-13 09:30:00,98.64,98.99,98.56,98.76,33869.0,88.4987,88.8127,88.4269,88.6063,33869.0
2019-02-13 09:35:00,98.81,98.82,98.54,98.56,17909.0,88.6512,88.6602,88.4089,88.4269,17909.0
2019-02-13 09:40:00,98.54,98.87,98.52,98.58,23431.0,88.4089,88.705,88.391,88.4448,23431.0
2019-02-13 09:45:00,98.59,98.79,98.57,98.71,21304.0,88.4538,88.6332,88.4359,88.5615,21304.0
2019-02-13 09:50:00,98.7,98.73,98.52,98.7,18866.0,88.5525,88.5794,88.391,88.5525,18866.0
2019-02-13 09:55:00,98.67,98.75,98.58,98.7,39643.0,88.5256,88.5974,88.4448,88.5525,39643.0
2019-02-13 10:00:00,98.7,98.7,98.46,98.55,15329.0,88.5525,88.5525,88.3372,88.4179,15329.0
2019-02-13 10:05:00,98.52,98.55,98.43,98.55,14228.0,88.391,88.4179,88.3103,88.4179,14228.0
2019-02-13 10:10:00,98.57,98.61,98.44,98.5,14945.0,88.4359,88.4717,88.3192,88.3731,14945.0
2019-02-13 10:15:00,98.5,98.56,98.4,98.4,6610.0,88.3731,88.4269,88.2833,88.2833,6610.0
2019-02-13 10:20:00,98.38,98.41,98.32,98.37,14190.0,88.2654,88.2923,88.2116,88.2564,14190.0
2019-02-13 10:25:00,98.38,98.54,98.38,98.51,11854.0,88.2654,88.4089,88.2654,88.382,11854.0
2019-02-13 10:30:00,98.57,98.68,98.57,98.61,14865.0,88.4359,88.5346,88.4359,88.4717,14865.0
2019-02-13 10:35:00,98.61,98.66,98.52,98.58,9050.0,88.4717,88.5166,88.391,88.4448,9050.0
2019-02-13 10:40:00,98.6,98.64,98.49,98.51,23597.0,88.4628,88.4987,88.3641,88.382,23597.0
2019-02-13 10:45:00,98.51,98.54,98.44,98.53,11680.0,88.382,88.4089,88.3192,88.4,11680.0
2019-02-13 10:50:00,98.53,98.59,98.51,98.57,27268.0,88.4,88.4538,88.382,88.4359,27268.0
2019-02-13 10:55:00,98.58,98.58,98.48,98.5,12963.0,88.4448,88.4448,88.3551,88.3731,12963.0
2019-02-13 11:00:00,98.51,98.56,98.5,98.55,9334.0,88.382,88.4269,88.3731,88.4179,9334.0
2019-02-13 11:05:00,98.56,98.56,98.49,98.5,14448.0,88.4269,88.4269,88.3641,88.3731,14448.0
2019-02-13 11:10:00,98.49,98.49,98.39,98.39,9289.0,88.3641,88.3641,88.2744,88.2744,9289.0
2019-02-13 11:15:00,98.39,98.42,98.35,98.35,13286.0,88.2744,88.3013,88.2385,88.2385,13286.0
2019-02-13 11:20:00,98.35,98.38,98.33,98.34,16699.0,88.2385,88.2654,88.2205,88.2295,16699.0
2019-02-13 11:25:00,98.32,98.34,98.2,98.22,18939.0,88.2116,88.2295,88.1039,88.1218,18939.0
2019-02-13 11:30:00,98.2,98.22,97.98,98.02,30940.0,88.1039,88.1218,87.9065,87.9424,30940.0
2019-02-13 11:35:00,98.03,98.2,98.03,98.16,12771.0,87.9514,88.1039,87.9514,88.068,12771.0
2019-02-13 11:40:00,98.16,98.32,98.13,98.29,14801.0,88.068,88.2116,88.0411,88.1846,14801.0
2019-02-13 11:45:00,98.28,98.32,98.26,98.29,8974.0,88.1757,88.2116,88.1577,88.1846,8974.0
2019-02-13 11:50:00,98.3,98.42,98.3,98.41,9749.0,88.1936,88.3013,88.1936,88.2923,9749.0
2019-02-13 11:55:00,98.4,98.44,98.37,98.37,8903.0,88.2833,88.3192,88.2564,88.2564,8903.0
2019-02-13 12:00:00,98.38,98.39,98.27,98.28,7478.0,88.2654,88.2744,88.1667,88.1757,7478.0
2019-02-13 12:05:00,98.28,98.28,98.21,98.25,6412.0,88.1757,88.1757,88.1129,88.1488,6412.0
2019-02-13 12:10:00,98.25,98.32,98.24,98.3,7507.0,88.1488,88.2116,88.1398,88.1936,7507.0
2019-02-13 12:15:00,98.3,98.31,98.22,98.28,8344.0,88.1936,88.2026,88.1218,88.1757,8344.0
2019-02-13 12:20:00,98.26,98.29,98.24,98.28,4299.0,88.1577,88.1846,88.1398,88.1757,4299.0
2019-02-13 12:25:00,98.25,98.28,98.24,98.27,4873.0,88.1488,88.1757,88.1398,88.1667,4873.0
2019-02-13 12:30:00,98.26,98.34,98.21,98.33,7035.0,88.1577,88.2295,88.1129,88.2205,7035.0
2019-02-13 12:35:00,98.32,98.41,98.31,98.39,11156.0,88.2116,88.2923,88.2026,88.2744,11156.0
2019-02-13 12:40:00,98.38,98.45,98.38,98.4,12622.0,88.2654,88.3282,88.2654,88.2833,12622.0
2019-02-13 12:45:00,98.42,98.45,98.4,98.44,5389.0,88.3013,88.3282,88.2833,88.3192,5389.0
2019-02-13 12:50:00,98.43,98.43,98.35,98.38,8079.0,88.3103,88.3103,88.2385,88.2654,8079.0
2019-02-13 12:55:00,98.39,98.46,98.35,98.46,9445.0,88.2744,88.3372,88.2385,88.3372,9445.0
2019-02-13 13:00:00,98.46,98.47,98.42,98.42,7052.0,88.3372,88.3461,88.3013,88.3013,7052.0
2019-02-13 13:05:00,98.42,98.48,98.39,98.46,10808.0,88.3013,88.3551,88.2744,88.3372,10808.0
2019-02-13 13:10:00,98.44,98.49,98.42,98.49,6200.0,88.3192,88.3641,88.3013,88.3641,6200.0
2019-02-13 13:15:00,98.48,98.53,98.46,98.51,4940.0,88.3551,88.4,88.3372,88.382,4940.0
2019-02-13 13:20:00,98.51,98.51,98.48,98.5,5222.0,88.382,88.382,88.3551,88.3731,5222.0
2019-02-13 13:25:00,98.5,98.54,98.49,98.49,6947.0,88.3731,88.4089,88.3641,88.3641,6947.0
2019-02-13 13:30:00,98.47,98.48,98.4,98.43,6463.0,88.3461,88.3551,88.2833,88.3103,6463.0
2019-02-13 13:35:00,98.44,98.44,98.38,98.39,4805.0,88.3192,88.3192,88.2654,88.2744,4805.0
2019-02-13 13:40:00,98.4,98.46,98.38,98.46,10427.0,88.2833,88.3372,88.2654,88.3372,10427.0
2019-02-13 13:45:00,98.45,98.45,98.42,98.42,3606.0,88.3282,88.3282,88.3013,88.3013,3606.0
2019-02-13 13:50:00,98.42,98.46,98.37,98.37,5474.0,88.3013,88.3372,88.2564,88.2564,5474.0
2019-02-13 13:55:00,98.36,98.38,98.3,98.32,10653.0,88.2475,88.2654,88.1936,88.2116,10653.0
2019-02-13 14:00:00,98.31,98.42,98.31,98.42,5576.0,88.2026,88.3013,88.2026,88.3013,5576.0
2019-02-13 14:05:00,98.41,98.46,98.41,98.45,10264.0,88.2923,88.3372,88.2923,88.3282,10264.0
2019-02-13 14:10:00,98.45,98.45,98.4,98.42,7518.0,88.3282,88.3282,88.2833,88.3013,7518.0
2019-02-13 14:15:00,98.43,98.44,98.36,98.38,12244.0,88.3103,88.3192,88.2475,88.2654,12244.0
2019-02-13 14:20:00,98.37,98.37,98.3,98.33,12595.0,88.2564,88.2564,88.1936,88.2205,12595.0
2019-02-13 14:25:00,98.33,98.37,98.31,98.35,10031.0,88.2205,88.2564,88.2026,88.2385,10031.0
2019-02-13 14:30:00,98.34,98.38,98.3,98.3,17650.0,88.2295,88.2654,88.1936,88.1936,17650.0
2019-02-13 14:35:00,98.31,98.42,98.3,98.4,14061.0,88.2026,88.3013,88.1936,88.2833,14061.0
2019-02-13 14:40:00,98.41,98.44,98.36,98.43,12380.0,88.2923,88.3192,88.2475,88.3103,12380.0
2019-02-13 14:45:00,98.43,98.44,98.36,98.43,14296.0,88.3103,88.3192,88.2475,88.3103,14296.0
2019-02-13 14:50:00,98.42,98.45,98.39,98.4,14542.0,88.3013,88.3282,88.2744,88.2833,14542.0
2019-02-13 14:55:00,98.4,98.44,98.38,98.4,10090.0,88.2833,88.3192,88.2654,88.2833,10090.0
2019-02-13 15:00:00,98.4,98.42,98.38,98.38,8726.0,88.2833,88.3013,88.2654,88.2654,8726.0
2019-02-13 15:05:00,98.39,98.45,98.39,98.43,23548.0,88.2744,88.3282,88.2744,88.3103,23548.0
2019-02-13 15:10:00,98.43,98.45,98.39,98.4,13776.0,88.3103,88.3282,88.2744,88.2833,13776.0
2019-02-13 15:15:00,98.4,98.51,98.4,98.48,12832.0,88.2833,88.382,88.2833,88.3551,12832.0
2019-02-13 15:20:00,98.48,98.55,98.48,98.54,16976.0,88.3551,88.4179,88.3551,88.4089,16976.0
2019-02-13 15:25:00,98.54,98.56,98.5,98.53,19966.0,88.4089,88.4269,88.3731,88.4,19966.0
2019-02-13 15:30:00,98.54,98.58,98.51,98.53,29361.0,88.4089,88.4448,88.382,88.4,29361.0
2019-02-13 15:35:00,98.53,98.56,98.49,98.5,26943.0,88.4,88.4269,88.3641,88.3731,26943.0
2019-02-13 15:40:00,98.5,98.53,98.46,98.47,29997.0,88.3731,88.4,88.3372,88.3461,29997.0
2019-02-13 15:45:00,98.48,98.48,98.37,98.46,40687.0,88.3551,88.3551,88.2564,88.3372,40687.0
2019-02-13 15:50:00,98.45,98.49,98.41,98.41,33805.0,88.3282,88.3641,88.2923,88.2923,33805.0
2019-02-13 15:55:00,98.42,98.65,98.41,98.53,144174.0,88.3013,88.5076,88.2923,88.4,144174.0
2019-02-14 09:30:00,97.5,98.94,97.22,98.44,52219.0,87.4759,88.7678,87.2247,88.3192,52219.0
2019-02-14 09:35:00,98.6,98.87,98.12,98.85,17136.0,88.4628,88.705,88.0321,88.6871,17136.0
2019-02-14 09:40:00,98.85,98.85,98.07,98.36,17983.0,88.6871,88.6871,87.9873,88.2475,17983.0
2019-02-14 09:45:00,98.43,98.72,98.27,98.57,19902.0,88.3103,88.5704,88.1667,88.4359,19902.0
2019-02-14 09:50:00,98.57,98.87,98.5,98.62,20698.0,88.4359,88.705,88.3731,88.4807,20698.0
2019-02-14 09:55:00,98.61,98.85,98.51,98.78,20118.0,88.4717,88.6871,88.382,88.6243,20118.0
2019-02-14 10:00:00,98.74,99.19,98.66,99.0,45062.0,88.5884,88.9921,88.5166,88.8217,45062.0
2019-02-14 10:05:00,99.05,99.19,98.85,99.19,21188.0,88.8665,88.9921,88.6871,88.9921,21188.0
2019-02-14 10:10:00,99.13,99.25,98.93,99.21,19904.0,88.9383,89.0459,88.7588,89.0101,19904.0
2019-02-14 10:15:00,99.23,99.39,99.13,99.31,27645.0,89.028,89.1716,88.9383,89.0998,27645.0
2019-02-14 10:20:00,99.34,100.0,99.34,99.76,58017.0,89.1267,89.7188,89.1267,89.5035,58017.0
2019-02-14 10:25:00,99.73,99.74,99.19,99.23,26064.0,89.4766,89.4856,88.9921,89.028,26064.0
2019-02-14 10:30:00,99.24,99.36,99.01,99.31,25562.0,89.037,89.1446,88.8306,89.0998,25562.0
2019-02-14 10:35:00,99.31,99.31,98.78,98.94,22211.0,89.0998,89.0998,88.6243,88.7678,22211.0
2019-02-14 10:40:00,98.94,99.02,98.65,98.65,14827.0,88.7678,88.8396,88.5076,88.5076,14827.0
2019-02-14 10:45:00,98.65,98.83,98.65,98.66,14268.0,88.5076,88.6691,88.5076,88.5166,14268.0
2019-02-14 10:50:00,98.67,98.74,98.62,98.68,20440.0,88.5256,88.5884,88.4807,88.5346,20440.0
2019-02-14 10:55:00,98.67,98.72,98.43,98.59,22297.0,88.5256,88.5704,88.3103,88.4538,22297.0
2019-02-14 11:00:00,98.64,98.78,98.63,98.73,13845.0,88.4987,88.6243,88.4897,88.5794,13845.0
2019-02-14 11:05:00,98.76,98.95,98.75,98.95,14747.0,88.6063,88.7768,88.5974,88.7768,14747.0
2019-02-14 11:10:00,98.96,99.03,98.88,99.03,13517.0,88.7858,88.8486,88.714,88.8486,13517.0
2019-02-14 11:15:00,98.99,99.07,98.92,99.06,11567.0,88.8127,88.8845,88.7499,88.8755,11567.0
2019-02-14 11:20:00,99.03,99.13,98.99,99.09,10085.0,88.8486,88.9383,88.8127,88.9024,10085.0
2019-02-14 11:25:00,99.09,99.17,98.97,99.05,9035.0,88.9024,88.9742,88.7947,88.8665,9035.0
2019-02-14 11:30:00,99.06,99.08,98.98,99.08,10789.0,88.8755,88.8934,88.8037,88.8934,10789.0
2019-02-14 11:35:00,99.1,99.1,99.01,99.08,11527.0,88.9114,88.9114,88.8306,88.8934,11527.0
2019-02-14 11:40:00,99.08,99.15,99.06,99.14,6619.0,88.8934,88.9562,88.8755,88.9473,6619.0
2019-02-14 11:45:00,99.16,99.23,99.12,99.2,8950.0,88.9652,89.028,88.9293,89.0011,8950.0
2019-02-14 11:50:00,99.21,99.33,99.21,99.31,13323.0,89.0101,89.1177,89.0101,89.0998,13323.0
2019-02-14 11:55:00,99.3,99.34,99.25,99.26,10574.0,89.0908,89.1267,89.0459,89.0549,10574.0
2019-02-14 12:00:00,99.26,99.31,99.23,99.31,11442.0,89.0549,89.0998,89.028,89.0998,11442.0
2019-02-14 12:05:00,99.3,99.42,99.29,99.4,17029.0,89.0908,89.1985,89.0818,89.1805,17029.0
2019-02-14 12:10:00,99.38,99.39,99.33,99.37,8780.0,89.1626,89.1716,89.1177,89.1536,8780.0
2019-02-14 12:15:00,99.37,99.43,99.27,99.43,13537.0,89.1536,89.2074,89.0639,89.2074,13537.0
2019-02-14 12:20:00,99.41,99.43,99.36,99.41,8905.0,89.1895,89.2074,89.1446,89.1895,8905.0
2019-02-14 12:25:00,99.41,99.47,99.34,99.41,13238.0,89.1895,89.2433,89.1267,89.1895,13238.0
2019-02-14 12:30:00,99.42,99.47,99.35,99.38,13392.0,89.1985,89.2433,89.1357,89.1626,13392.0
2019-02-14 12:35:00,99.35,99.43,99.33,99.42,12229.0,89.1357,89.2074,89.1177,89.1985,12229.0
2019-02-14 12:40:00,99.44,99.49,99.42,99.47,6105.0,89.2164,89.2613,89.1985,89.2433,6105.0
2019-02-14 12:45:00,99.48,99.49,99.4,99.41,11852.0,89.2523,89.2613,89.1805,89.1895,11852.0
2019-02-14 12:50:00,99.41,99.48,99.35,99.38,10414.0,89.1895,89.2523,89.1357,89.1626,10414.0
2019-02-14 12:55:00,99.37,99.46,99.35,99.44,8120.0,89.1536,89.2344,89.1357,89.2164,8120.0
2019-02-14 13:00:00,99.45,99.5,99.35,99.41,10598.0,89.2254,89.2702,89.1357,89.1895,10598.0
2019-02-14 13:05:00,99.4,99.4,99.32,99.36,9255.0,89.1805,89.1805,89.1088,89.1446,9255.0
2019-02-14 13:10:00,99.36,99.37,99.02,99.02,13261.0,89.1446,89.1536,88.8396,88.8396,13261.0
2019-02-14 13:15:00,99.01,99.08,98.96,99.07,12809.0,88.8306,88.8934,88.7858,88.8845,12809.0
2019-02-14 13:20:00,99.08,99.09,99.0,99.06,8523.0,88.8934,88.9024,88.8217,88.8755,8523.0
2019-02-14 13:25:00,99.1,99.12,99.0,99.11,5451.0,88.9114,88.9293,88.8217,88.9203,5451.0
2019-02-14 13:30:00,99.1,99.26,99.1,99.23,8081.0,88.9114,89.0549,88.9114,89.028,8081.0
2019-02-14 13:35:00,99.23,99.34,99.23,99.28,7179.0,89.028,89.1267,89.028,89.0729,7179.0
2019-02-14 13:40:00,99.28,99.33,99.22,99.28,9757.0,89.0729,89.1177,89.019,89.0729,9757.0
2019-02-14 13:45:00,99.28,99.34,99.23,99.24,6629.0,89.0729,89.1267,89.028,89.037,6629.0
2019-02-14 13:50:00,99.22,99.3,99.11,99.14,11209.0,89.019,89.0908,88.9203,88.9473,11209.0
2019-02-14 13:55:00,99.15,99.18,99.13,99.13,6329.0,88.9562,88.9831,88.9383,88.9383,6329.0
2019-02-14 14:00:00,99.11,99.14,99.02,99.02,11619.0,88.9203,88.9473,88.8396,88.8396,11619.0
2019-02-14 14:05:00,99.02,99.18,99.02,99.15,11017.0,88.8396,88.9831,88.8396,88.9562,11017.0
2019-02-14 14:10:00,99.18,99.3,99.15,99.25,8733.0,88.9831,89.0908,88.9562,89.0459,8733.0
2019-02-14 14:15:00,99.26,99.35,99.25,99.33,6560.0,89.0549,89.1357,89.0459,89.1177,6560.0
2019-02-14 14:20:00,99.33,99.38,99.29,99.34,10441.0,89.1177,89.1626,89.0818,89.1267,10441.0
2019-02-14 14:25:00,99.33,99.34,99.17,99.21,12371.0,89.1177,89.1267,88.9742,89.0101,12371.0
2019-02-14 14:30:00,99.2,99.3,99.07,99.28,49283.0,89.0011,89.0908,88.8845,89.0729,49283.0
2019-02-14 14:35:00,99.27,99.28,99.13,99.13,12491.0,89.0639,89.0729,88.9383,88.9383,12491.0
2019-02-14 14:40:00,99.13,99.2,99.11,99.12,14479.0,88.9383,89.0011,88.9203,88.9293,14479.0
2019-02-14 14:45:00,99.12,99.17,99.1,99.13,22629.0,88.9293,88.9742,88.9114,88.9383,22629.0
2019-02-14 14:50:00,99.11,99.12,98.91,99.01,75349.0,88.9203,88.9293,88.7409,88.8306,75349.0
2019-02-14 14:55:00,99.01,99.05,98.94,98.96,18034.0,88.8306,88.8665,88.7678,88.7858,18034.0
2019-02-14 15:00:00,98.96,99.12,98.96,99.05,14297.0,88.7858,88.9293,88.7858,88.8665,14297.0
2019-02-14 15:05:00,99.04,99.24,99.01,99.05,18988.0,88.8575,89.037,88.8306,88.8665,18988.0
2019-02-14 15:10:00,99.04,99.05,98.86,98.99,17069.0,88.8575,88.8665,88.696,88.8127,17069.0
2019-02-14 15:15:00,98.98,99.05,98.97,99.0,20328.0,88.8037,88.8665,88.7947,88.8217,20328.0
2019-02-14 15:20:00,98.99,99.01,98.95,98.98,15495.0,88.8127,88.8306,88.7768,88.8037,15495.0
2019-02-14 15:25:00,98.98,99.0,98.9,98.9,21683.0,88.8037,88.8217,88.7319,88.7319,21683.0
2019-02-14 15:30:00,98.9,99.02,98.89,98.96,42889.0,88.7319,88.8396,88.723,88.7858,42889.0
2019-02-14 15:35:00,98.96,99.13,98.95,99.09,34963.0,88.7858,88.9383,88.7768,88.9024,34963.0
2019-02-14 15:40:00,99.08,99.11,99.06,99.09,38874.0,88.8934,88.9203,88.8755,88.9024,38874.0
2019-02-14 15:45:00,99.08,99.14,99.01,99.01,70879.0,88.8934,88.9473,88.8306,88.8306,70879.0
2019-02-14 15:50:00,99.01,99.02,98.9,98.94,52523.0,88.8306,88.8396,88.7319,88.7678,52523.0
2019-02-14 15:55:00,98.94,98.94,98.75,98.84,89073.0,88.7678,88.7678,88.5974,88.6781,89073.0
2019-02-15 09:30:00,99.9,100.03,99.7,100.03,174947.0,89.6291,89.7458,89.4497,89.7458,174947.0
2019-02-15 09:35:00,99.95,100.16,99.27,99.35,27157.0,89.674,89.8624,89.0639,89.1357,27157.0
2019-02-15 09:40:00,99.34,99.58,99.18,99.49,18923.0,89.1267,89.342,88.9831,89.2613,18923.0
2019-02-15 09:45:00,99.49,99.65,99.43,99.65,16854.0,89.2613,89.4048,89.2074,89.4048,16854.0
2019-02-15 09:50:00,99.62,99.71,99.46,99.57,12949.0,89.3779,89.4587,89.2344,89.333,12949.0
2019-02-15 09:55:00,99.61,99.89,99.6,99.79,15042.0,89.3689,89.6202,89.36,89.5304,15042.0
2019-02-15 10:00:00,99.8,100.04,99.73,99.84,19411.0,89.5394,89.7547,89.4766,89.5753,19411.0
2019-02-15 10:05:00,99.81,99.82,99.64,99.65,12347.0,89.5484,89.5573,89.3959,89.4048,12347.0
2019-02-15 10:10:00,99.7,99.76,99.59,99.67,13634.0,89.4497,89.5035,89.351,89.4228,13634.0
2019-02-15 10:15:00,99.67,99.69,99.45,99.53,17431.0,89.4228,89.4407,89.2254,89.2972,17431.0
2019-02-15 10:20:00,99.53,99.58,99.43,99.49,12951.0,89.2972,89.342,89.2074,89.2613,12951.0
2019-02-15 10:25:00,99.49,99.57,99.36,99.38,16424.0,89.2613,89.333,89.1446,89.1626,16424.0
2019-02-15 10:30:00,99.39,99.42,99.27,99.31,13820.0,89.1716,89.1985,89.0639,89.0998,13820.0
2019-02-15 10:35:00,99.29,99.39,99.21,99.39,20335.0,89.0818,89.1716,89.0101,89.1716,20335.0
2019-02-15 10:40:00,99.4,99.5,99.28,99.37,19610.0,89.1805,89.2702,89.0729,89.1536,19610.0
2019-02-15 10:45:00,99.38,99.38,99.28,99.33,9040.0,89.1626,89.1626,89.0729,89.1177,9040.0
2019-02-15 10:50:00,99.34,99.34,99.06,99.15,22085.0,89.1267,89.1267,88.8755,88.9562,22085.0
2019-02-15 10:55:00,99.17,99.18,98.99,98.99,20206.0,88.9742,88.9831,88.8127,88.8127,20206.0
2019-02-15 11:00:00,99.0,99.07,98.97,99.06,22700.0,88.8217,88.8845,88.7947,88.8755,22700.0
2019-02-15 11:05:00,99.06,99.06,98.91,98.99,16902.0,88.8755,88.8755,88.7409,88.8127,16902.0
2019-02-15 11:10:00,99.0,99.0,98.78,98.82,14341.0,88.8217,88.8217,88.6243,88.6602,14341.0
2019-02-15 11:15:00,98.83,98.9,98.75,98.8,15315.0,88.6691,88.7319,88.5974,88.6422,15315.0
2019-02-15 11:20:00,98.81,98.81,98.74,98.75,15302.0,88.6512,88.6512,88.5884,88.5974,15302.0
2019-02-15 11:25:00,98.75,98.81,98.72,98.75,16140.0,88.5974,88.6512,88.5704,88.5974,16140.0
2019-02-15 11:30:00,98.75,98.76,98.67,98.69,18141.0,88.5974,88.6063,88.5256,88.5435,18141.0
2019-02-15 11:35:00,98.68,98.74,98.63,98.74,15594.0,88.5346,88.5884,88.4897,88.5884,15594.0
2019-02-15 11:40:00,98.73,98.77,98.64,98.66,11505.0,88.5794,88.6153,88.4987,88.5166,11505.0
2019-02-15 11:45:00,98.67,98.76,98.66,98.75,9374.0,88.5256,88.6063,88.5166,88.5974,9374.0
2019-02-15 11:50:00,98.76,98.88,98.74,98.88,12686.0,88.6063,88.714,88.5884,88.714,12686.0
2019-02-15 11:55:00,98.86,98.87,98.77,98.79,8433.0,88.696,88.705,88.6153,88.6332,8433.0
2019-02-15 12:00:00,98.82,98.83,98.71,98.71,10364.0,88.6602,88.6691,88.5615,88.5615,10364.0
2019-02-15 12:05:00,98.7,98.77,98.67,98.73,9608.0,88.5525,88.6153,88.5256,88.5794,9608.0
2019-02-15 12:10:00,98.73,98.78,98.73,98.75,7066.0,88.5794,88.6243,88.5794,88.5974,7066.0
2019-02-15 12:15:00,98.77,98.85,98.74,98.84,11574.0,88.6153,88.6871,88.5884,88.6781,11574.0
2019-02-15 12:20:00,98.84,98.87,98.8,98.81,6447.0,88.6781,88.705,88.6422,88.6512,6447.0
2019-02-15 12:25:00,98.81,98.85,98.78,98.78,6572.0,88.6512,88.6871,88.6243,88.6243,6572.0
2019-02-15 12:30:00,98.77,98.82,98.75,98.82,13245.0,88.6153,88.6602,88.5974,88.6602,13245.0
2019-02-15 12:35:00,98.84,98.89,98.84,98.85,8706.0,88.6781,88.723,88.6781,88.6871,8706.0
2019-02-15 12:40:00,98.86,98.89,98.85,98.86,11654.0,88.696,88.723,88.6871,88.696,11654.0
2019-02-15 12:45:00,98.88,98.89,98.75,98.75,24927.0,88.714,88.723,88.5974,88.5974,24927.0
2019-02-15 12:50:00,98.77,98.79,98.74,98.74,4031.0,88.6153,88.6332,88.5884,88.5884,4031.0
2019-02-15 12:55:00,98.74,98.79,98.72,98.72,6875.0,88.5884,88.6332,88.5704,88.5704,6875.0
2019-02-15 13:00:00,98.73,98.8,98.71,98.72,7810.0,88.5794,88.6422,88.5615,88.5704,7810.0
2019-02-15 13:05:00,98.7,98.72,98.64,98.66,9504.0,88.5525,88.5704,88.4987,88.5166,9504.0
2019-02-15 13:10:00,98.66,98.73,98.65,98.73,10203.0,88.5166,88.5794,88.5076,88.5794,10203.0
2019-02-15 13:15:00,98.73,98.8,98.73,98.79,9297.0,88.5794,88.6422,88.5794,88.6332,9297.0
2019-02-15 13:20:00,98.8,98.81,98.75,98.79,10650.0,88.6422,88.6512,88.5974,88.6332,10650.0
2019-02-15 13:25:00,98.81,98.81,98.65,98.65,6937.0,88.6512,88.6512,88.5076,88.5076,6937.0
2019-02-15 13:30:00,98.64,98.71,98.62,98.68,8915.0,88.4987,88.5615,88.4807,88.5346,8915.0
2019-02-15 13:35:00,98.71,98.74,98.71,98.73,5826.0,88.5615,88.5884,88.5615,88.5794,5826.0
2019-02-15 13:40:00,98.73,98.74,98.69,98.72,8695.0,88.5794,88.5884,88.5435,88.5704,8695.0
2019-02-15 13:45:00,98.7,98.77,98.69,98.77,1686.0,88.5525,88.6153,88.5435,88.6153,1686.0
2019-02-15 13:50:00,98.78,98.84,98.77,98.82,10939.0,88.6243,88.6781,88.6153,88.6602,10939.0
2019-02-15 13:55:00,98.81,98.81,98.74,98.76,8532.0,88.6512,88.6512,88.5884,88.6063,8532.0
2019-02-15 14:00:00,98.78,98.92,98.76,98.92,8614.0,88.6243,88.7499,88.6063,88.7499,8614.0
2019-02-15 14:05:00,98.93,98.96,98.9,98.92,11352.0,88.7588,88.7858,88.7319,88.7499,11352.0
2019-02-15 14:10:00,98.92,98.93,98.82,98.87,9559.0,88.7499,88.7588,88.6602,88.705,9559.0
2019-02-15 14:15:00,98.87,98.99,98.73,98.99,40769.0,88.705,88.8127,88.5794,88.8127,40769.0
2019-02-15 14:20:00,99.0,99.05,98.94,98.94,9656.0,88.8217,88.8665,88.7678,88.7678,9656.0
2019-02-15 14:25:00,98.95,98.97,98.83,98.87,7801.0,88.7768,88.7947,88.6691,88.705,7801.0
2019-02-15 14:30:00,98.88,98.95,98.88,98.95,10991.0,88.714,88.7768,88.714,88.7768,10991.0
2019-02-15 14:35:00,98.94,98.95,98.87,98.94,10580.0,88.7678,88.7768,88.705,88.7678,10580.0
2019-02-15 14:40:00,98.94,98.94,98.85,98.91,17182.0,88.7678,88.7678,88.6871,88.7409,17182.0
2019-02-15 14:45:00,98.91,98.91,98.85,98.9,5924.0,88.7409,88.7409,88.6871,88.7319,5924.0
2019-02-15 14:50:00,98.89,98.94,98.89,98.93,11037.0,88.723,88.7678,88.723,88.7588,11037.0
2019-02-15 14:55:00,98.94,99.01,98.91,98.99,11824.0,88.7678,88.8306,88.7409,88.8127,11824.0
2019-02-15 15:00:00,98.97,99.01,98.94,99.0,8949.0,88.7947,88.8306,88.7678,88.8217,8949.0
2019-02-15 15:05:00,99.0,99.0,98.95,98.96,9170.0,88.8217,88.8217,88.7768,88.7858,9170.0
2019-02-15 15:10:00,98.97,98.98,98.93,98.97,11182.0,88.7947,88.8037,88.7588,88.7947,11182.0
2019-02-15 15:15:00,98.96,98.97,98.91,98.92,11583.0,88.7858,88.7947,88.7409,88.7499,11583.0
2019-02-15 15:20:00,98.92,98.94,98.88,98.89,16472.0,88.7499,88.7678,88.714,88.723,16472.0
2019-02-15 15:25:00,98.89,98.96,98.87,98.96,19416.0,88.723,88.7858,88.705,88.7858,19416.0
2019-02-15 15:30:00,98.95,99.05,98.94,99.02,22902.0,88.7768,88.8665,88.7678,88.8396,22902.0
2019-02-15 15:35:00,99.03,99.13,99.02,99.12,20134.0,88.8486,88.9383,88.8396,88.9293,20134.0
2019-02-15 15:40:00,99.12,99.15,99.1,99.14,29028.0,88.9293,88.9562,88.9114,88.9473,29028.0
2019-02-15 15:45:00,99.14,99.21,99.12,99.18,55208.0,88.9473,89.0101,88.9293,88.9831,55208.0
2019-02-15 15:50:00,99.17,99.17,99.06,99.15,57366.0,88.9742,88.9742,88.8755,88.9562,57366.0
2019-02-15 15:55:00,99.14,99.21,99.03,99.07,196520.0,88.9473,89.0101,88.8486,88.8845,196520.0
2019-02-19 09:30:00,99.05,99.05,98.62,98.72,43554.0,88.8665,88.8665,88.4807,88.5704,43554.0
2019-02-19 09:35:00,98.68,98.77,98.58,98.68,27494.0,88.5346,88.6153,88.4448,88.5346,27494.0
2019-02-19 09:40:00,98.69,99.05,98.66,98.89,46694.0,88.5435,88.8665,88.5166,88.723,46694.0
2019-02-19 09:45:00,98.82,99.15,98.82,99.01,16919.0,88.6602,88.9562,88.6602,88.8306,16919.0
2019-02-19 09:50:00,99.0,99.03,98.88,98.95,14692.0,88.8217,88.8486,88.714,88.7768,14692.0
2019-02-19 09:55:00,98.95,98.99,98.82,98.96,24091.0,88.7768,88.8127,88.6602,88.7858,24091.0
2019-02-19 10:00:00,98.95,98.95,98.79,98.84,31386.0,88.7768,88.7768,88.6332,88.6781,31386.0
2019-02-19 10:05:00,98.81,98.91,98.8,98.87,30941.0,88.6512,88.7409,88.6422,88.705,30941.0
2019-02-19 10:10:00,98.86,98.86,98.72,98.8,50944.0,88.696,88.696,88.5704,88.6422,50944.0
2019-02-19 10:15:00,98.81,98.83,98.74,98.76,12824.0,88.6512,88.6691,88.5884,88.6063,12824.0
2019-02-19 10:20:00,98.76,98.76,98.71,98.72,12024.0,88.6063,88.6063,88.5615,88.5704,12024.0
2019-02-19 10:25:00,98.73,98.81,98.73,98.8,24363.0,88.5794,88.6512,88.5794,88.6422,24363.0
2019-02-19 10:30:00,98.82,98.83,98.64,98.65,13654.0,88.6602,88.6691,88.4987,88.5076,13654.0
2019-02-19 10:35:00,98.66,98.68,98.61,98.61,15322.0,88.5166,88.5346,88.4717,88.4717,15322.0
2019-02-19 10:40:00,98.62,98.79,98.61,98.77,10348.0,88.4807,88.6332,88.4717,88.6153,10348.0
2019-02-19 10:45:00,98.79,98.91,98.79,98.81,6742.0,88.6332,88.7409,88.6332,88.6512,6742.0
2019-02-19 10:50:00,98.83,98.87,98.81,98.83,6300.0,88.6691,88.705,88.6512,88.6691,6300.0
2019-02-19 10:55:00,98.83,98.96,98.83,98.94,10938.0,88.6691,88.7858,88.6691,88.7678,10938.0
2019-02-19 11:00:00,98.94,99.0,98.91,99.0,8893.0,88.7678,88.8217,88.7409,88.8217,8893.0
2019-02-19 11:05:00,99.0,99.16,99.0,99.15,13901.0,88.8217,88.9652,88.8217,88.9562,13901.0
2019-02-19 11:10:00,99.18,99.2,99.01,99.07,24231.0,88.9831,89.0011,88.8306,88.8845,24231.0
2019-02-19 11:15:00,99.07,99.07,98.99,99.05,6518.0,88.8845,88.8845,88.8127,88.8665,6518.0
2019-02-19 11:20:00,99.05,99.08,99.0,99.02,8829.0,88.8665,88.8934,88.8217,88.8396,8829.0
2019-02-19 11:25:00,99.02,99.15,99.01,99.13,14212.0,88.8396,88.9562,88.8306,88.9383,14212.0
2019-02-19 11:30:00,99.12,99.22,98.87,99.02,93500.0,88.9293,89.019,88.705,88.8396,93500.0
2019-02-19 11:35:00,99.05,99.07,98.99,99.04,8894.0,88.8665,88.8845,88.8127,88.8575,8894.0
2019-02-19 11:40:00,99.04,99.1,99.02,99.09,8980.0,88.8575,88.9114,88.8396,88.9024,8980.0
2019-02-19 11:45:00,99.06,99.14,99.03,99.09,26420.0,88.8755,88.9473,88.8486,88.9024,26420.0
2019-02-19 11:50:00,99.08,99.17,98.88,99.05,49158.0,88.8934,88.9742,88.714,88.8665,49158.0
2019-02-19 11:55:00,99.05,99.1,99.02,99.1,8488.0,88.8665,88.9114,88.8396,88.9114,8488.0
2019-02-19 12:00:00,99.09,99.1,99.06,99.1,6479.0,88.9024,88.9114,88.8755,88.9114,6479.0
2019-02-19 12:05:00,99.1,99.13,99.06,99.1,8232.0,88.9114,88.9383,88.8755,88.9114,8232.0
2019-02-19 12:10:00,99.1,99.12,99.08,99.09,8825.0,88.9114,88.9293,88.8934,88.9024,8825.0
2019-02-19 12:15:00,99.1,99.16,99.1,99.16,5320.0,88.9114,88.9652,88.9114,88.9652,5320.0
2019-02-19 12:20:00,99.15,99.16,99.12,99.13,7834.0,88.9562,88.9652,88.9293,88.9383,7834.0
2019-02-19 12:25:00,99.13,99.14,99.09,99.1,9664.0,88.9383,88.9473,88.9024,88.9114,9664.0
2019-02-19 12:30:00,99.08,99.11,99.07,99.08,5590.0,88.8934,88.9203,88.8845,88.8934,5590.0
2019-02-19 12:35:00,99.08,99.1,99.03,99.06,5300.0,88.8934,88.9114,88.8486,88.8755,5300.0
2019-02-19 12:40:00,99.05,99.09,99.02,99.04,9408.0,88.8665,88.9024,88.8396,88.8575,9408.0
2019-02-19 12:45:00,99.05,99.09,99.05,99.06,9768.0,88.8665,88.9024,88.8665,88.8755,9768.0
2019-02-19 12:50:00,99.06,99.08,99.04,99.07,6738.0,88.8755,88.8934,88.8575,88.8845,6738.0
2019-02-19 12:55:00,99.08,99.11,99.06,99.1,5807.0,88.8934,88.9203,88.8755,88.9114,5807.0
2019-02-19 13:00:00,99.1,99.1,99.0,99.02,6987.0,88.9114,88.9114,88.8217,88.8396,6987.0
2019-02-19 13:05:00,99.03,99.05,99.02,99.04,3704.0,88.8486,88.8665,88.8396,88.8575,3704.0
2019-02-19 13:10:00,99.05,99.06,99.01,99.05,4131.0,88.8665,88.8755,88.8306,88.8665,4131.0
2019-02-19 13:15:00,99.05,99.07,99.04,99.05,4697.0,88.8665,88.8845,88.8575,88.8665,4697.0
2019-02-19 13:20:00,99.06,99.1,99.05,99.06,6722.0,88.8755,88.9114,88.8665,88.8755,6722.0
2019-02-19 13:25:00,99.05,99.12,99.04,99.11,4462.0,88.8665,88.9293,88.8575,88.9203,4462.0
2019-02-19 13:30:00,99.09,99.1,99.02,99.03,8637.0,88.9024,88.9114,88.8396,88.8486,8637.0
2019-02-19 13:35:00,99.01,99.03,98.95,98.99,11078.0,88.8306,88.8486,88.7768,88.8127,11078.0
2019-02-19 13:40:00,98.99,99.02,98.8,98.8,39359.0,88.8127,88.8396,88.6422,88.6422,39359.0
2019-02-19 13:45:00,98.8,98.92,98.79,98.88,53664.0,88.6422,88.7499,88.6332,88.714,53664.0
2019-02-19 13:50:00,98.89,98.94,98.82,98.85,11713.0,88.723,88.7678,88.6602,88.6871,11713.0
2019-02-19 13:55:00,98.87,98.92,98.84,98.91,7860.0,88.705,88.7499,88.6781,88.7409,7860.0
2019-02-19 14:00:00,98.9,98.97,98.89,98.95,3209.0,88.7319,88.7947,88.723,88.7768,3209.0
2019-02-19 14:05:00,98.96,99.05,98.95,99.05,8360.0,88.7858,88.8665,88.7768,88.8665,8360.0
2019-02-19 14:10:00,99.06,99.1,99.03,99.08,10559.0,88.8755,88.9114,88.8486,88.8934,10559.0
2019-02-19 14:15:00,99.07,99.09,99.03,99.06,7202.0,88.8845,88.9024,88.8486,88.8755,7202.0
2019-02-19 14:20:00,99.06,99.09,99.03,99.06,6953.0,88.8755,88.9024,88.8486,88.8755,6953.0
2019-02-19 14:25:00,99.06,99.08,99.04,99.06,4608.0,88.8755,88.8934,88.8575,88.8755,4608.0
2019-02-19 14:30:00,99.07,99.14,99.07,99.11,7494.0,88.8845,88.9473,88.8845,88.9203,7494.0
2019-02-19 14:35:00,99.11,99.12,99.02,99.03,10428.0,88.9203,88.9293,88.8396,88.8486,10428.0
2019-02-19 14:40:00,99.03,99.06,98.97,99.0,22994.0,88.8486,88.8755,88.7947,88.8217,22994.0
2019-02-19 14:45:00,99.0,99.04,98.99,99.04,7051.0,88.8217,88.8575,88.8127,88.8575,7051.0
2019-02-19 14:50:00,99.03,99.03,98.97,99.02,12202.0,88.8486,88.8486,88.7947,88.8396,12202.0
2019-02-19 14:55:00,99.03,99.05,99.0,99.04,11677.0,88.8486,88.8665,88.8217,88.8575,11677.0
2019-02-19 15:00:00,99.04,99.06,99.01,99.01,9518.0,88.8575,88.8755,88.8306,88.8306,9518.0
2019-02-19 15:05:00,99.02,99.08,99.02,99.05,9710.0,88.8396,88.8934,88.8396,88.8665,9710.0
2019-02-19 15:10:00,99.07,99.08,98.98,98.99,12914.0,88.8845,88.8934,88.8037,88.8127,12914.0
2019-02-19 15:15:00,98.98,99.01,98.95,99.0,18654.0,88.8037,88.8306,88.7768,88.8217,18654.0
2019-02-19 15:20:00,98.99,99.0,98.96,98.96,10546.0,88.8127,88.8217,88.7858,88.7858,10546.0
2019-02-19 15:25:00,98.96,98.98,98.93,98.97,9938.0,88.7858,88.8037,88.7588,88.7947,9938.0
2019-02-19 15:30:00,98.97,99.01,98.96,99.01,15678.0,88.7947,88.8306,88.7858,88.8306,15678.0
2019-02-19 15:35:00,99.0,99.08,99.0,99.01,25005.0,88.8217,88.8934,88.8217,88.8306,25005.0
2019-02-19 15:40:00,99.02,99.06,98.99,99.02,24589.0,88.8396,88.8755,88.8127,88.8396,24589.0
2019-02-19 15:45:00,99.01,99.02,98.94,98.94,28643.0,88.8306,88.8396,88.7678,88.7678,28643.0
2019-02-19 15:50:00,98.94,99.01,98.92,98.97,39665.0,88.7678,88.8306,88.7499,88.7947,39665.0
2019-02-19 15:55:00,98.97,99.08,98.93,99.07,100820.0,88.7947,88.8934,88.7588,88.8845,100820.0
2019-02-20 09:30:00,99.2,99.25,98.91,99.0,43198.0,89.0011,89.0459,88.7409,88.8217,43198.0
2019-02-20 09:35:00,98.96,99.23,98.95,99.1,9435.0,88.7858,89.028,88.7768,88.9114,9435.0
2019-02-20 09:40:00,99.13,99.13,98.89,98.94,7585.0,88.9383,88.9383,88.723,88.7678,7585.0
2019-02-20 09:45:00,99.0,99.03,98.85,98.87,15221.0,88.8217,88.8486,88.6871,88.705,15221.0
2019-02-20 09:50:00,98.88,98.9,98.81,98.84,23952.0,88.714,88.7319,88.6512,88.6781,23952.0
2019-02-20 09:55:00,98.84,98.88,98.81,98.87,28836.0,88.6781,88.714,88.6512,88.705,28836.0
2019-02-20 10:00:00,98.88,98.94,98.87,98.92,25868.0,88.714,88.7678,88.705,88.7499,25868.0
2019-02-20 10:05:00,98.92,99.04,98.86,98.9,5044.0,88.7499,88.8575,88.696,88.7319,5044.0
2019-02-20 10:10:00,98.92,98.92,98.84,98.89,6589.0,88.7499,88.7499,88.6781,88.723,6589.0
2019-02-20 10:15:00,98.86,98.92,98.85,98.85,5196.0,88.696,88.7499,88.6871,88.6871,5196.0
2019-02-20 10:20:00,98.88,98.92,98.85,98.92,4931.0,88.714,88.7499,88.6871,88.7499,4931.0
2019-02-20 10:25:00,98.92,99.01,98.92,98.97,5515.0,88.7499,88.8306,88.7499,88.7947,5515.0
2019-02-20 10:30:00,98.97,99.02,98.93,99.02,3858.0,88.7947,88.8396,88.7588,88.8396,3858.0
2019-02-20 10:35:00,99.03,99.1,98.99,99.01,6741.0,88.8486,88.9114,88.8127,88.8306,6741.0
2019-02-20 10:40:00,99.02,99.05,98.95,99.01,7777.0,88.8396,88.8665,88.7768,88.8306,7777.0
2019-02-20 10:45:00,99.01,99.02,98.9,98.93,7586.0,88.8306,88.8396,88.7319,88.7588,7586.0
2019-02-20 10:50:00,98.93,99.01,98.93,99.0,4744.0,88.7588,88.8306,88.7588,88.8217,4744.0
2019-02-20 10:55:00,99.0,99.03,98.96,99.01,5730.0,88.8217,88.8486,88.7858,88.8306,5730.0
2019-02-20 11:00:00,99.01,99.14,99.0,99.06,15075.0,88.8306,88.9473,88.8217,88.8755,15075.0
2019-02-20 11:05:00,99.09,99.12,98.82,98.84,86381.0,88.9024,88.9293,88.6602,88.6781,86381.0
2019-02-20 11:10:00,98.85,98.94,98.78,98.94,99950.0,88.6871,88.7678,88.6243,88.7678,99950.0
2019-02-20 11:15:00,98.95,98.95,98.78,98.82,6387.0,88.7768,88.7768,88.6243,88.6602,6387.0
2019-02-20 11:20:00,98.8,98.91,98.73,98.82,11718.0,88.6422,88.7409,88.5794,88.6602,11718.0
2019-02-20 11:25:00,98.8,98.91,98.8,98.88,4584.0,88.6422,88.7409,88.6422,88.714,4584.0
2019-02-20 11:30:00,98.88,98.91,98.84,98.85,4964.0,88.714,88.7409,88.6781,88.6871,4964.0
2019-02-20 11:35:00,98.89,98.91,98.86,98.87,8491.0,88.723,88.7409,88.696,88.705,8491.0
2019-02-20 11:40:00,98.88,98.9,98.84,98.88,10742.0,88.714,88.7319,88.6781,88.714,10742.0
2019-02-20 11:45:00,98.87,98.93,98.87,98.9,3423.0,88.705,88.7588,88.705,88.7319,3423.0
2019-02-20 11:50:00,98.9,98.96,98.89,98.91,18454.0,88.7319,88.7858,88.723,88.7409,18454.0
2019-02-20 11:55:00,98.93,98.95,98.9,98.93,5968.0,88.7588,88.7768,88.7319,88.7588,5968.0
2019-02-20 12:00:00,98.93,98.95,98.87,98.95,8685.0,88.7588,88.7768,88.705,88.7768,8685.0
2019-02-20 12:05:00,98.94,98.94,98.84,98.88,5537.0,88.7678,88.7678,88.6781,88.714,5537.0
2019-02-20 12:10:00,98.88,98.92,98.88,98.9,3318.0,88.714,88.7499,88.714,88.7319,3318.0
2019-02-20 12:15:00,98.9,98.92,98.86,98.88,4890.0,88.7319,88.7499,88.696,88.714,4890.0
2019-02-20 12:20:00,98.86,98.88,98.82,98.84,3325.0,88.696,88.714,88.6602,88.6781,3325.0
2019-02-20 12:25:00,98.84,98.84,98.78,98.79,3889.0,88.6781,88.6781,88.6243,88.6332,3889.0
2019-02-20 12:30:00,98.79,98.84,98.78,98.79,4595.0,88.6332,88.6781,88.6243,88.6332,4595.0
2019-02-20 12:35:00,98.8,98.86,98.79,98.86,18121.0,88.6422,88.696,88.6332,88.696,18121.0
2019-02-20 12:40:00,98.87,98.9,98.85,98.85,26024.0,88.705,88.7319,88.6871,88.6871,26024.0
2019-02-20 12:45:00,98.86,98.98,98.86,98.97,2940.0,88.696,88.8037,88.696,88.7947,2940.0
2019-02-20 12:50:00,98.95,98.95,98.87,98.87,5913.0,88.7768,88.7768,88.705,88.705,5913.0
2019-02-20 12:55:00,98.89,98.9,98.81,98.85,11504.0,88.723,88.7319,88.6512,88.6871,11504.0
2019-02-20 13:00:00,98.86,98.95,98.85,98.95,1668.0,88.696,88.7768,88.6871,88.7768,1668.0
2019-02-20 13:05:00,98.94,99.05,98.94,99.05,3411.0,88.7678,88.8665,88.7678,88.8665,3411.0
2019-02-20 13:10:00,99.07,99.08,99.03,99.05,14475.0,88.8845,88.8934,88.8486,88.8665,14475.0
2019-02-20 13:15:00,99.04,99.06,98.9,98.98,30630.0,88.8575,88.8755,88.7319,88.8037,30630.0
2019-02-20 13:20:00,98.97,99.0,98.96,99.0,7366.0,88.7947,88.8217,88.7858,88.8217,7366.0
2019-02-20 13:25:00,99.0,99.09,98.99,99.09,20544.0,88.8217,88.9024,88.8127,88.9024,20544.0
2019-02-20 13:30:00,99.09,99.12,99.07,99.07,5089.0,88.9024,88.9293,88.8845,88.8845,5089.0
2019-02-20 13:35:00,99.08,99.11,99.07,99.07,4778.0,88.8934,88.9203,88.8845,88.8845,4778.0
2019-02-20 13:40:00,99.09,99.12,99.09,99.1,5074.0,88.9024,88.9293,88.9024,88.9114,5074.0
2019-02-20 13:45:00,99.12,99.17,99.06,99.07,23488.0,88.9293,88.9742,88.8755,88.8845,23488.0
2019-02-20 13:50:00,99.08,99.08,98.88,99.01,38859.0,88.8934,88.8934,88.714,88.8306,38859.0
2019-02-20 13:55:00,99.03,99.09,98.98,99.09,3138.0,88.8486,88.9024,88.8037,88.9024,3138.0
2019-02-20 14:00:00,99.09,99.15,99.0,99.02,4815.0,88.9024,88.9562,88.8217,88.8396,4815.0
2019-02-20 14:05:00,99.04,99.23,99.01,99.03,6544.0,88.8575,89.028,88.8306,88.8486,6544.0
2019-02-20 14:10:00,99.07,99.07,98.95,99.04,7304.0,88.8845,88.8845,88.7768,88.8575,7304.0
2019-02-20 14:15:00,99.04,99.13,98.95,98.97,7867.0,88.8575,88.9383,88.7768,88.7947,7867.0
2019-02-20 14:20:00,98.98,99.01,98.9,98.99,4437.0,88.8037,88.8306,88.7319,88.8127,4437.0
2019-02-20 14:25:00,99.0,99.1,98.99,99.07,4575.0,88.8217,88.9114,88.8127,88.8845,4575.0
2019-02-20 14:30:00,99.1,99.18,99.08,99.15,13004.0,88.9114,88.9831,88.8934,88.9562,13004.0
2019-02-20 14:35:00,99.15,99.15,99.09,99.1,8219.0,88.9562,88.9562,88.9024,88.9114,8219.0
2019-02-20 14:40:00,99.11,99.13,99.07,99.1,12380.0,88.9203,88.9383,88.8845,88.9114,12380.0
2019-02-20 14:45:00,99.1,99.11,98.9,99.07,44914.0,88.9114,88.9203,88.7319,88.8845,44914.0
2019-02-20 14:50:00,99.08,99.2,99.07,99.16,9748.0,88.8934,89.0011,88.8845,88.9652,9748.0
2019-02-20 14:55:00,99.19,99.19,99.11,99.14,5721.0,88.9921,88.9921,88.9203,88.9473,5721.0
2019-02-20 15:00:00,99.15,99.19,99.09,99.1,6325.0,88.9562,88.9921,88.9024,88.9114,6325.0
2019-02-20 15:05:00,99.1,99.18,99.07,99.1,11570.0,88.9114,88.9831,88.8845,88.9114,11570.0
2019-02-20 15:10:00,99.12,99.2,99.05,99.05,7048.0,88.9293,89.0011,88.8665,88.8665,7048.0
2019-02-20 15:15:00,99.05,99.15,99.05,99.12,5772.0,88.8665,88.9562,88.8665,88.9293,5772.0
2019-02-20 15:20:00,99.13,99.16,99.11,99.16,6890.0,88.9383,88.9652,88.9203,88.9652,6890.0
2019-02-20 15:25:00,99.15,99.16,99.1,99.11,9086.0,88.9562,88.9652,88.9114,88.9203,9086.0
2019-02-20 15:30:00,99.1,99.11,99.07,99.1,17283.0,88.9114,88.9203,88.8845,88.9114,17283.0
2019-02-20 15:35:00,99.1,99.11,98.99,99.0,23244.0,88.9114,88.9203,88.8127,88.8217,23244.0
2019-02-20 15:40:00,99.02,99.14,99.02,99.14,13853.0,88.8396,88.9473,88.8396,88.9473,13853.0
2019-02-20 15:45:00,99.15,99.21,99.09,99.16,24835.0,88.9562,89.0101,88.9024,88.9652,24835.0
2019-02-20 15:50:00,99.17,99.19,99.12,99.19,25278.0,88.9742,88.9921,88.9293,88.9921,25278.0
2019-02-20 15:55:00,99.18,99.19,99.05,99.17,69342.0,88.9831,88.9921,88.8665,88.9742,69342.0
2019-02-21 09:30:00,99.24,99.5,98.78,98.81,45446.0,89.037,89.2702,88.6243,88.6512,45446.0
2019-02-21 09:35:00,98.86,99.0,98.77,98.92,11622.0,88.696,88.8217,88.6153,88.7499,11622.0
2019-02-21 09:40:00,98.92,99.08,98.86,99.07,4640.0,88.7499,88.8934,88.696,88.8845,4640.0
2019-02-21 09:45:00,99.03,99.1,98.81,98.98,7334.0,88.8486,88.9114,88.6512,88.8037,7334.0
2019-02-21 09:50:00,99.0,99.07,98.92,98.99,7258.0,88.8217,88.8845,88.7499,88.8127,7258.0
2019-02-21 09:55:00,99.01,99.15,98.99,99.13,6799.0,88.8306,88.9562,88.8127,88.9383,6799.0
2019-02-21 10:00:00,99.09,99.12,99.03,99.08,7201.0,88.9024,88.9293,88.8486,88.8934,7201.0
2019-02-21 10:05:00,99.08,99.13,99.06,99.11,18097.0,88.8934,88.9383,88.8755,88.9203,18097.0
2019-02-21 10:10:00,99.1,99.17,99.05,99.17,16872.0,88.9114,88.9742,88.8665,88.9742,16872.0
2019-02-21 10:15:00,99.17,99.23,98.95,98.99,67512.0,88.9742,89.028,88.7768,88.8127,67512.0
2019-02-21 10:20:00,99.0,99.24,99.0,99.16,10921.0,88.8217,89.037,88.8217,88.9652,10921.0
2019-02-21 10:25:00,99.14,99.16,99.05,99.06,13098.0,88.9473,88.9652,88.8665,88.8755,13098.0
2019-02-21 10:30:00,99.08,99.17,99.08,99.14,10168.0,88.8934,88.9742,88.8934,88.9473,10168.0
2019-02-21 10:35:00,99.16,99.17,99.13,99.15,16325.0,88.9652,88.9742,88.9383,88.9562,16325.0
2019-02-21 10:40:00,99.15,99.24,99.0,99.0,63957.0,88.9562,89.037,88.8217,88.8217,63957.0
2019-02-21 10:45:00,99.02,99.23,99.02,99.18,7285.0,88.8396,89.028,88.8396,88.9831,7285.0
2019-02-21 10:50:00,99.16,99.26,99.11,99.23,7685.0,88.9652,89.0549,88.9203,89.028,7685.0
2019-02-21 10:55:00,99.21,99.22,99.08,99.1,11456.0,89.0101,89.019,88.8934,88.9114,11456.0
2019-02-21 11:00:00,99.09,99.18,99.03,99.18,12142.0,88.9024,88.9831,88.8486,88.9831,12142.0
2019-02-21 11:05:00,99.2,99.24,99.14,99.2,7127.0,89.0011,89.037,88.9473,89.0011,7127.0
2019-02-21 11:10:00,99.21,99.26,98.96,99.0,61319.0,89.0101,89.0549,88.7858,88.8217,61319.0
2019-02-21 11:15:00,99.0,99.16,98.99,99.15,25000.0,88.8217,88.9652,88.8127,88.9562,25000.0
2019-02-21 11:20:00,99.15,99.21,99.14,99.2,14330.0,88.9562,89.0101,88.9473,89.0011,14330.0
2019-02-21 11:25:00,99.21,99.21,99.14,99.16,10991.0,89.0101,89.0101,88.9473,88.9652,10991.0
2019-02-21 11:30:00,99.16,99.29,99.15,99.29,8090.0,88.9652,89.0818,88.9562,89.0818,8090.0
2019-02-21 11:35:00,99.29,99.29,99.19,99.22,10185.0,89.0818,89.0818,88.9921,89.019,10185.0
2019-02-21 11:40:00,99.22,99.32,99.22,99.3,7450.0,89.019,89.1088,89.019,89.0908,7450.0
2019-02-21 11:45:00,99.3,99.32,99.26,99.29,5041.0,89.0908,89.1088,89.0549,89.0818,5041.0
2019-02-21 11:50:00,99.28,99.34,99.27,99.34,6476.0,89.0729,89.1267,89.0639,89.1267,6476.0
2019-02-21 11:55:00,99.33,99.37,99.29,99.33,7921.0,89.1177,89.1536,89.0818,89.1177,7921.0
2019-02-21 12:00:00,99.32,99.34,99.3,99.33,5344.0,89.1088,89.1267,89.0908,89.1177,5344.0
2019-02-21 12:05:00,99.32,99.32,99.24,99.26,5762.0,89.1088,89.1088,89.037,89.0549,5762.0
2019-02-21 12:10:00,99.26,99.26,99.18,99.21,5727.0,89.0549,89.0549,88.9831,89.0101,5727.0
2019-02-21 12:15:00,99.19,99.22,99.18,99.18,5290.0,88.9921,89.019,88.9831,88.9831,5290.0
2019-02-21 12:20:00,99.17,99.23,99.17,99.2,5514.0,88.9742,89.028,88.9742,89.0011,5514.0
2019-02-21 12:25:00,99.2,99.26,99.2,99.24,8243.0,89.0011,89.0549,89.0011,89.037,8243.0
2019-02-21 12:30:00,99.24,99.32,99.24,99.28,11361.0,89.037,89.1088,89.037,89.0729,11361.0
2019-02-21 12:35:00,99.29,99.3,99.27,99.3,6427.0,89.0818,89.0908,89.0639,89.0908,6427.0
2019-02-21 12:40:00,99.3,99.34,99.29,99.32,4044.0,89.0908,89.1267,89.0818,89.1088,4044.0
2019-02-21 12:45:00,99.34,99.34,99.28,99.28,4111.0,89.1267,89.1267,89.0729,89.0729,4111.0
2019-02-21 12:50:00,99.28,99.3,99.23,99.3,9150.0,89.0729,89.0908,89.028,89.0908,9150.0
2019-02-21 12:55:00,99.31,99.31,99.27,99.29,3061.0,89.0998,89.0998,89.0639,89.0818,3061.0
2019-02-21 13:00:00,99.3,99.31,99.24,99.24,5598.0,89.0908,89.0998,89.037,89.037,5598.0
2019-02-21 13:05:00,99.24,99.24,99.16,99.17,8306.0,89.037,89.037,88.9652,88.9742,8306.0
2019-02-21 13:10:00,99.18,99.29,99.17,99.29,11270.0,88.9831,89.0818,88.9742,89.0818,11270.0
2019-02-21 13:15:00,99.28,99.31,99.27,99.27,5055.0,89.0729,89.0998,89.0639,89.0639,5055.0
2019-02-21 13:20:00,99.27,99.3,99.23,99.23,6702.0,89.0639,89.0908,89.028,89.028,6702.0
2019-02-21 13:25:00,99.23,99.23,99.14,99.16,7366.0,89.028,89.028,88.9473,88.9652,7366.0
2019-02-21 13:30:00,99.15,99.2,99.15,99.2,6260.0,88.9562,89.0011,88.9562,89.0011,6260.0
2019-02-21 13:35:00,99.2,99.22,99.2,99.2,3306.0,89.0011,89.019,89.0011,89.0011,3306.0
2019-02-21 13:40:00,99.19,99.2,99.14,99.14,4825.0,88.9921,89.0011,88.9473,88.9473,4825.0
2019-02-21 13:45:00,99.14,99.21,99.14,99.2,7445.0,88.9473,89.0101,88.9473,89.0011,7445.0
2019-02-21 13:50:00,99.21,99.25,99.21,99.25,11591.0,89.0101,89.0459,89.0101,89.0459,11591.0
2019-02-21 13:55:00,99.24,99.29,99.23,99.29,8416.0,89.037,89.0818,89.028,89.0818,8416.0
2019-02-21 14:00:00,99.29,99.32,99.27,99.32,12791.0,89.0818,89.1088,89.0639,89.1088,12791.0
2019-02-21 14:05:00,99.32,99.33,99.28,99.3,6020.0,89.1088,89.1177,89.0729,89.0908,6020.0
2019-02-21 14:10:00,99.29,99.3,99.23,99.24,4820.0,89.0818,89.0908,89.028,89.037,4820.0
2019-02-21 14:15:00,99.24,99.24,99.18,99.2,9429.0,89.037,89.037,88.9831,89.0011,9429.0
2019-02-21 14:20:00,99.21,99.21,99.12,99.12,9290.0,89.0101,89.0101,88.9293,88.9293,9290.0
2019-02-21 14:25:00,99.12,99.14,99.05,99.07,13057.0,88.9293,88.9473,88.8665,88.8845,13057.0
2019-02-21 14:30:00,99.06,99.14,99.03,99.14,13183.0,88.8755,88.9473,88.8486,88.9473,13183.0
2019-02-21 14:35:00,99.13,99.14,99.1,99.11,10811.0,88.9383,88.9473,88.9114,88.9203,10811.0
2019-02-21 14:40:00,99.11,99.11,99.07,99.1,9590.0,88.9203,88.9203,88.8845,88.9114,9590.0
2019-02-21 14:45:00,99.09,99.16,98.97,99.0,19616.0,88.9024,88.9652,88.7947,88.8217,19616.0
2019-02-21 14:50:00,99.0,99.0,98.9,98.93,11754.0,88.8217,88.8217,88.7319,88.7588,11754.0
2019-02-21 14:55:00,98.95,99.05,98.95,99.05,8145.0,88.7768,88.8665,88.7768,88.8665,8145.0
2019-02-21 15:00:00,99.05,99.09,99.03,99.07,13533.0,88.8665,88.9024,88.8486,88.8845,13533.0
2019-02-21 15:05:00,99.07,99.12,99.05,99.1,8622.0,88.8845,88.9293,88.8665,88.9114,8622.0
2019-02-21 15:10:00,99.11,99.12,99.07,99.1,18552.0,88.9203,88.9293,88.8845,88.9114,18552.0
2019-02-21 15:15:00,99.11,99.13,99.09,99.11,12845.0,88.9203,88.9383,88.9024,88.9203,12845.0
2019-02-21 15:20:00,99.1,99.11,99.05,99.07,10242.0,88.9114,88.9203,88.8665,88.8845,10242.0
2019-02-21 15:25:00,99.07,99.08,99.02,99.04,11509.0,88.8845,88.8934,88.8396,88.8575,11509.0
2019-02-21 15:30:00,99.04,99.05,98.91,99.0,31747.0,88.8575,88.8665,88.7409,88.8217,31747.0
2019-02-21 15:35:00,99.01,99.06,98.96,99.05,17476.0,88.8306,88.8755,88.7858,88.8665,17476.0
2019-02-21 15:40:00,99.05,99.1,99.05,99.08,19271.0,88.8665,88.9114,88.8665,88.8934,19271.0
2019-02-21 15:45:00,99.1,99.2,99.1,99.19,23981.0,88.9114,89.0011,88.9114,88.9921,23981.0
2019-02-21 15:50:00,99.19,99.27,99.17,99.25,35212.0,88.9921,89.0639,88.9742,89.0459,35212.0
2019-02-21 15:55:00,99.26,99.35,99.22,99.31,98203.0,89.0549,89.1357,89.019,89.0998,98203.0
2019-02-22 09:30:00,99.32,99.51,99.03,99.24,45193.0,89.1088,89.2792,88.8486,89.037,45193.0
2019-02-22 09:35:00,99.24,99.32,99.09,99.15,6637.0,89.037,89.1088,88.9024,88.9562,6637.0
2019-02-22 09:40:00,99.14,99.29,99.11,99.2,7645.0,88.9473,89.0818,88.9203,89.0011,7645.0
2019-02-22 09:45:00,99.26,99.34,99.22,99.27,6249.0,89.0549,89.1267,89.019,89.0639,6249.0
2019-02-22 09:50:00,99.27,99.43,99.25,99.35,6037.0,89.0639,89.2074,89.0459,89.1357,6037.0
2019-02-22 09:55:00,99.34,99.49,99.33,99.47,9385.0,89.1267,89.2613,89.1177,89.2433,9385.0
2019-02-22 10:00:00,99.46,99.53,99.37,99.39,11842.0,89.2344,89.2972,89.1536,89.1716,11842.0
2019-02-22 10:05:00,99.39,99.51,99.39,99.51,8695.0,89.1716,89.2792,89.1716,89.2792,8695.0
2019-02-22 10:10:00,99.51,99.51,99.4,99.4,7345.0,89.2792,89.2792,89.1805,89.1805,7345.0
2019-02-22 10:15:00,99.42,99.56,99.42,99.46,7728.0,89.1985,89.3241,89.1985,89.2344,7728.0
2019-02-22 10:20:00,99.45,99.54,99.45,99.53,5019.0,89.2254,89.3061,89.2254,89.2972,5019.0
2019-02-22 10:25:00,99.54,99.54,99.42,99.45,10245.0,89.3061,89.3061,89.1985,89.2254,10245.0
2019-02-22 10:30:00,99.46,99.53,99.46,99.48,4661.0,89.2344,89.2972,89.2344,89.2523,4661.0
2019-02-22 10:35:00,99.48,99.52,99.46,99.5,5234.0,89.2523,89.2882,89.2344,89.2702,5234.0
2019-02-22 10:40:00,99.53,99.53,99.42,99.53,9219.0,89.2972,89.2972,89.1985,89.2972,9219.0
2019-02-22 10:45:00,99.54,99.55,99.45,99.45,11613.0,89.3061,89.3151,89.2254,89.2254,11613.0
2019-02-22 10:50:00,99.44,99.62,99.39,99.6,13825.0,89.2164,89.3779,89.1716,89.36,13825.0
2019-02-22 10:55:00,99.61,99.64,99.56,99.56,7070.0,89.3689,89.3959,89.3241,89.3241,7070.0
2019-02-22 11:00:00,99.57,99.68,99.56,99.59,12533.0,89.333,89.4317,89.3241,89.351,12533.0
2019-02-22 11:05:00,99.61,99.66,99.53,99.66,5819.0,89.3689,89.4138,89.2972,89.4138,5819.0
2019-02-22 11:10:00,99.67,99.69,99.6,99.65,11202.0,89.4228,89.4407,89.36,89.4048,11202.0
2019-02-22 11:15:00,99.65,99.7,99.57,99.7,6890.0,89.4048,89.4497,89.333,89.4497,6890.0
2019-02-22 11:20:00,99.69,99.73,99.64,99.73,14141.0,89.4407,89.4766,89.3959,89.4766,14141.0
2019-02-22 11:25:00,99.75,99.76,99.71,99.73,6776.0,89.4945,89.5035,89.4587,89.4766,6776.0
2019-02-22 11:30:00,99.74,99.76,99.7,99.75,8790.0,89.4856,89.5035,89.4497,89.4945,8790.0
2019-02-22 11:35:00,99.76,99.81,99.75,99.81,8897.0,89.5035,89.5484,89.4945,89.5484,8897.0
2019-02-22 11:40:00,99.8,99.82,99.71,99.81,24501.0,89.5394,89.5573,89.4587,89.5484,24501.0
2019-02-22 11:45:00,99.79,99.79,99.7,99.71,4051.0,89.5304,89.5304,89.4497,89.4587,4051.0
2019-02-22 11:50:00,99.7,99.7,99.6,99.62,15530.0,89.4497,89.4497,89.36,89.3779,15530.0
2019-02-22 11:55:00,99.62,99.63,99.5,99.55,6638.0,89.3779,89.3869,89.2702,89.3151,6638.0
2019-02-22 12:00:00,99.53,99.6,99.51,99.59,6936.0,89.2972,89.36,89.2792,89.351,6936.0
2019-02-22 12:05:00,99.59,99.61,99.52,99.56,12562.0,89.351,89.3689,89.2882,89.3241,12562.0
2019-02-22 12:10:00,99.56,99.57,99.48,99.5,8825.0,89.3241,89.333,89.2523,89.2702,8825.0
2019-02-22 12:15:00,99.5,99.54,99.47,99.51,10871.0,89.2702,89.3061,89.2433,89.2792,10871.0
2019-02-22 12:20:00,99.51,99.53,99.5,99.53,11048.0,89.2792,89.2972,89.2702,89.2972,11048.0
2019-02-22 12:25:00,99.53,99.57,99.52,99.54,5993.0,89.2972,89.333,89.2882,89.3061,5993.0
2019-02-22 12:30:00,99.55,99.57,99.5,99.51,7393.0,89.3151,89.333,89.2702,89.2792,7393.0
2019-02-22 12:35:00,99.52,99.59,99.5,99.59,5784.0,89.2882,89.351,89.2702,89.351,5784.0
2019-02-22 12:40:00,99.58,99.61,99.56,99.61,6950.0,89.342,89.3689,89.3241,89.3689,6950.0
2019-02-22 12:45:00,99.61,99.61,99.56,99.6,7202.0,89.3689,89.3689,89.3241,89.36,7202.0
2019-02-22 12:50:00,99.59,99.63,99.58,99.63,6463.0,89.351,89.3869,89.342,89.3869,6463.0
2019-02-22 12:55:00,99.63,99.72,99.63,99.72,10991.0,89.3869,89.4676,89.3869,89.4676,10991.0
2019-02-22 13:00:00,99.7,99.72,99.61,99.61,4616.0,89.4497,89.4676,89.3689,89.3689,4616.0
2019-02-22 13:05:00,99.62,99.65,99.58,99.58,6150.0,89.3779,89.4048,89.342,89.342,6150.0
2019-02-22 13:10:00,99.55,99.56,99.53,99.53,5642.0,89.3151,89.3241,89.2972,89.2972,5642.0
2019-02-22 13:15:00,99.53,99.58,99.5,99.58,6063.0,89.2972,89.342,89.2702,89.342,6063.0
2019-02-22 13:20:00,99.59,99.59,99.53,99.54,3213.0,89.351,89.351,89.2972,89.3061,3213.0
2019-02-22 13:25:00,99.55,99.56,99.52,99.54,5541.0,89.3151,89.3241,89.2882,89.3061,5541.0
2019-02-22 13:30:00,99.55,99.58,99.53,99.54,4856.0,89.3151,89.342,89.2972,89.3061,4856.0
2019-02-22 13:35:00,99.54,99.55,99.48,99.5,4200.0,89.3061,89.3151,89.2523,89.2702,4200.0
2019-02-22 13:40:00,99.5,99.51,99.49,99.5,2118.0,89.2702,89.2792,89.2613,89.2702,2118.0
2019-02-22 13:45:00,99.49,99.51,99.44,99.49,8521.0,89.2613,89.2792,89.2164,89.2613,8521.0
2019-02-22 13:50:00,99.48,99.52,99.48,99.51,4846.0,89.2523,89.2882,89.2523,89.2792,4846.0
2019-02-22 13:55:00,99.51,99.52,99.48,99.51,9639.0,89.2792,89.2882,89.2523,89.2792,9639.0
2019-02-22 14:00:00,99.5,99.51,99.48,99.5,4923.0,89.2702,89.2792,89.2523,89.2702,4923.0
2019-02-22 14:05:00,99.49,99.5,99.47,99.49,6820.0,89.2613,89.2702,89.2433,89.2613,6820.0
2019-02-22 14:10:00,99.49,99.59,99.48,99.56,7993.0,89.2613,89.351,89.2523,89.3241,7993.0
2019-02-22 14:15:00,99.56,99.58,99.49,99.51,5049.0,89.3241,89.342,89.2613,89.2792,5049.0
2019-02-22 14:20:00,99.5,99.52,99.43,99.45,9276.0,89.2702,89.2882,89.2074,89.2254,9276.0
2019-02-22 14:25:00,99.44,99.45,99.42,99.45,895.0,89.2164,89.2254,89.1985,89.2254,895.0
2019-02-22 14:30:00,99.45,99.45,99.4,99.42,10098.0,89.2254,89.2254,89.1805,89.1985,10098.0
2019-02-22 14:35:00,99.43,99.45,99.3,99.4,7611.0,89.2074,89.2254,89.0908,89.1805,7611.0
2019-02-22 14:40:00,99.36,99.42,99.33,99.38,7882.0,89.1446,89.1985,89.1177,89.1626,7882.0
2019-02-22 14:45:00,99.36,99.4,99.34,99.4,3014.0,89.1446,89.1805,89.1267,89.1805,3014.0
2019-02-22 14:50:00,99.39,99.43,99.33,99.33,5697.0,89.1716,89.2074,89.1177,89.1177,5697.0
2019-02-22 14:55:00,99.36,99.36,99.33,99.35,6688.0,89.1446,89.1446,89.1177,89.1357,6688.0
2019-02-22 15:00:00,99.32,99.43,99.32,99.41,10620.0,89.1088,89.2074,89.1088,89.1895,10620.0
2019-02-22 15:05:00,99.4,99.4,99.35,99.37,4227.0,89.1805,89.1805,89.1357,89.1536,4227.0
2019-02-22 15:10:00,99.38,99.45,99.38,99.45,9081.0,89.1626,89.2254,89.1626,89.2254,9081.0
2019-02-22 15:15:00,99.45,99.5,99.44,99.48,9017.0,89.2254,89.2702,89.2164,89.2523,9017.0
2019-02-22 15:20:00,99.48,99.49,99.44,99.46,6279.0,89.2523,89.2613,89.2164,89.2344,6279.0
2019-02-22 15:25:00,99.47,99.58,99.46,99.55,9076.0,89.2433,89.342,89.2344,89.3151,9076.0
2019-02-22 15:30:00,99.54,99.54,99.48,99.48,9565.0,89.3061,89.3061,89.2523,89.2523,9565.0
2019-02-22 15:35:00,99.48,99.49,99.43,99.45,13169.0,89.2523,89.2613,89.2074,89.2254,13169.0
2019-02-22 15:40:00,99.44,99.52,99.42,99.51,23474.0,89.2164,89.2882,89.1985,89.2792,23474.0
2019-02-22 15:45:00,99.52,99.58,99.49,99.56,20998.0,89.2882,89.342,89.2613,89.3241,20998.0
2019-02-22 15:50:00,99.56,99.62,99.53,99.58,26606.0,89.3241,89.3779,89.2972,89.342,26606.0
2019-02-22 15:55:00,99.59,99.76,99.59,99.73,48785.0,89.351,89.5035,89.351,89.4766,48785.0
2019-02-25 09:30:00,100.0,100.14,99.76,99.85,43070.0,89.7188,89.8444,89.5035,89.5843,43070.0
2019-02-25 09:35:00,99.81,99.83,99.56,99.75,8613.0,89.5484,89.5663,89.3241,89.4945,8613.0
2019-02-25 09:40:00,99.78,99.94,99.69,99.72,7712.0,89.5215,89.665,89.4407,89.4676,7712.0
2019-02-25 09:45:00,99.75,99.93,99.7,99.81,9930.0,89.4945,89.656,89.4497,89.5484,9930.0
2019-02-25 09:50:00,99.73,99.82,99.65,99.79,8484.0,89.4766,89.5573,89.4048,89.5304,8484.0
2019-02-25 09:55:00,99.81,99.85,99.67,99.67,9494.0,89.5484,89.5843,89.4228,89.4228,9494.0
2019-02-25 10:00:00,99.62,99.74,99.61,99.73,11371.0,89.3779,89.4856,89.3689,89.4766,11371.0
2019-02-25 10:05:00,99.69,99.8,99.69,99.76,11335.0,89.4407,89.5394,89.4407,89.5035,11335.0
2019-02-25 10:10:00,99.75,99.79,99.72,99.75,8761.0,89.4945,89.5304,89.4676,89.4945,8761.0
2019-02-25 10:15:00,99.76,99.78,99.64,99.64,12716.0,89.5035,89.5215,89.3959,89.3959,12716.0
2019-02-25 10:20:00,99.64,99.77,99.61,99.66,14741.0,89.3959,89.5125,89.3689,89.4138,14741.0
2019-02-25 10:25:00,99.67,99.7,99.65,99.68,7046.0,89.4228,89.4497,89.4048,89.4317,7046.0
2019-02-25 10:30:00,99.67,99.76,99.65,99.76,4209.0,89.4228,89.5035,89.4048,89.5035,4209.0
2019-02-25 10:35:00,99.75,99.83,99.72,99.83,9156.0,89.4945,89.5663,89.4676,89.5663,9156.0
2019-02-25 10:40:00,99.8,99.84,99.78,99.8,3297.0,89.5394,89.5753,89.5215,89.5394,3297.0
2019-02-25 10:45:00,99.82,99.89,99.82,99.88,4082.0,89.5573,89.6202,89.5573,89.6112,4082.0
2019-02-25 10:50:00,99.92,100.14,99.89,100.11,13034.0,89.6471,89.8444,89.6202,89.8175,13034.0
2019-02-25 10:55:00,100.11,100.13,100.01,100.06,6086.0,89.8175,89.8355,89.7278,89.7727,6086.0
2019-02-25 11:00:00,100.03,100.04,99.92,99.98,6131.0,89.7458,89.7547,89.6471,89.7009,6131.0
2019-02-25 11:05:00,99.96,99.99,99.88,99.94,9003.0,89.683,89.7099,89.6112,89.665,9003.0
2019-02-25 11:10:00,99.93,99.93,99.87,99.9,3612.0,89.656,89.656,89.6022,89.6291,3612.0
2019-02-25 11:15:00,99.86,99.87,99.81,99.83,4874.0,89.5932,89.6022,89.5484,89.5663,4874.0
2019-02-25 11:20:00,99.81,99.83,99.75,99.77,4683.0,89.5484,89.5663,89.4945,89.5125,4683.0
2019-02-25 11:25:00,99.77,99.77,99.71,99.76,5760.0,89.5125,89.5125,89.4587,89.5035,5760.0
2019-02-25 11:30:00,99.76,99.79,99.73,99.79,4665.0,89.5035,89.5304,89.4766,89.5304,4665.0
2019-02-25 11:35:00,99.79,99.82,99.72,99.73,8962.0,89.5304,89.5573,89.4676,89.4766,8962.0
2019-02-25 11:40:00,99.73,99.78,99.72,99.75,7034.0,89.4766,89.5215,89.4676,89.4945,7034.0
2019-02-25 11:45:00,99.76,99.85,99.75,99.84,6648.0,89.5035,89.5843,89.4945,89.5753,6648.0
2019-02-25 11:50:00,99.87,99.87,99.77,99.78,6146.0,89.6022,89.6022,89.5125,89.5215,6146.0
2019-02-25 11:55:00,99.79,99.82,99.73,99.73,6524.0,89.5304,89.5573,89.4766,89.4766,6524.0
2019-02-25 12:00:00,99.73,99.8,99.69,99.8,6165.0,89.4766,89.5394,89.4407,89.5394,6165.0
2019-02-25 12:05:00,99.8,99.87,99.79,99.87,1400.0,89.5394,89.6022,89.5304,89.6022,1400.0
2019-02-25 12:10:00,99.86,99.89,99.81,99.88,5712.0,89.5932,89.6202,89.5484,89.6112,5712.0
2019-02-25 12:15:00,99.86,99.87,99.78,99.78,3218.0,89.5932,89.6022,89.5215,89.5215,3218.0
2019-02-25 12:20:00,99.77,99.77,99.66,99.67,3660.0,89.5125,89.5125,89.4138,89.4228,3660.0
2019-02-25 12:25:00,99.7,99.77,99.69,99.71,7885.0,89.4497,89.5125,89.4407,89.4587,7885.0
2019-02-25 12:30:00,99.68,99.7,99.66,99.7,4920.0,89.4317,89.4497,89.4138,89.4497,4920.0
2019-02-25 12:35:00,99.65,99.7,99.65,99.68,7515.0,89.4048,89.4497,89.4048,89.4317,7515.0
2019-02-25 12:40:00,99.7,99.71,99.64,99.69,7864.0,89.4497,89.4587,89.3959,89.4407,7864.0
2019-02-25 12:45:00,99.71,99.73,99.67,99.71,7377.0,89.4587,89.4766,89.4228,89.4587,7377.0
2019-02-25 12:50:00,99.71,99.75,99.69,99.72,6596.0,89.4587,89.4945,89.4407,89.4676,6596.0
2019-02-25 12:55:00,99.74,99.76,99.66,99.66,13640.0,89.4856,89.5035,89.4138,89.4138,13640.0
2019-02-25 13:00:00,99.66,99.72,99.66,99.7,8473.0,89.4138,89.4676,89.4138,89.4497,8473.0
2019-02-25 13:05:00,99.7,99.7,99.63,99.64,4682.0,89.4497,89.4497,89.3869,89.3959,4682.0
2019-02-25 13:10:00,99.62,99.66,99.61,99.61,4553.0,89.3779,89.4138,89.3689,89.3689,4553.0
2019-02-25 13:15:00,99.62,99.68,99.62,99.64,6843.0,89.3779,89.4317,89.3779,89.3959,6843.0
2019-02-25 13:20:00,99.63,99.66,99.61,99.61,4995.0,89.3869,89.4138,89.3689,89.3689,4995.0
2019-02-25 13:25:00,99.61,99.62,99.58,99.59,5597.0,89.3689,89.3779,89.342,89.351,5597.0
2019-02-25 13:30:00,99.59,99.59,99.5,99.51,7784.0,89.351,89.351,89.2702,89.2792,7784.0
2019-02-25 13:35:00,99.52,99.53,99.45,99.45,9269.0,89.2882,89.2972,89.2254,89.2254,9269.0
2019-02-25 13:40:00,99.48,99.58,99.48,99.58,4351.0,89.2523,89.342,89.2523,89.342,4351.0
2019-02-25 13:45:00,99.57,99.59,99.55,99.57,5083.0,89.333,89.351,89.3151,89.333,5083.0
2019-02-25 13:50:00,99.57,99.59,99.55,99.55,4256.0,89.333,89.351,89.3151,89.3151,4256.0
2019-02-25 13:55:00,99.53,99.56,99.53,99.55,1500.0,89.2972,89.3241,89.2972,89.3151,1500.0
2019-02-25 14:00:00,99.55,99.58,99.51,99.52,7129.0,89.3151,89.342,89.2792,89.2882,7129.0
2019-02-25 14:05:00,99.54,99.55,99.5,99.54,5049.0,89.3061,89.3151,89.2702,89.3061,5049.0
2019-02-25 14:10:00,99.54,99.59,99.51,99.54,3925.0,89.3061,89.351,89.2792,89.3061,3925.0
2019-02-25 14:15:00,99.55,99.56,99.5,99.51,4476.0,89.3151,89.3241,89.2702,89.2792,4476.0
2019-02-25 14:20:00,99.5,99.5,99.43,99.47,6572.0,89.2702,89.2702,89.2074,89.2433,6572.0
2019-02-25 14:25:00,99.47,99.49,99.46,99.47,4254.0,89.2433,89.2613,89.2344,89.2433,4254.0
2019-02-25 14:30:00,99.48,99.48,99.4,99.44,6183.0,89.2523,89.2523,89.1805,89.2164,6183.0
2019-02-25 14:35:00,99.43,99.46,99.43,99.46,11166.0,89.2074,89.2344,89.2074,89.2344,11166.0
2019-02-25 14:40:00,99.45,99.51,99.44,99.51,5081.0,89.2254,89.2792,89.2164,89.2792,5081.0
2019-02-25 14:45:00,99.52,99.52,99.49,99.5,6904.0,89.2882,89.2882,89.2613,89.2702,6904.0
2019-02-25 14:50:00,99.5,99.5,99.46,99.46,9902.0,89.2702,89.2702,89.2344,89.2344,9902.0
2019-02-25 14:55:00,99.47,99.54,99.46,99.48,7405.0,89.2433,89.3061,89.2344,89.2523,7405.0
2019-02-25 15:00:00,99.48,99.49,99.42,99.43,8852.0,89.2523,89.2613,89.1985,89.2074,8852.0
2019-02-25 15:05:00,99.44,99.46,99.42,99.42,6665.0,89.2164,89.2344,89.1985,89.1985,6665.0
2019-02-25 15:10:00,99.4,99.45,99.4,99.45,10827.0,89.1805,89.2254,89.1805,89.2254,10827.0
2019-02-25 15:15:00,99.44,99.45,99.4,99.43,10216.0,89.2164,89.2254,89.1805,89.2074,10216.0
2019-02-25 15:20:00,99.43,99.43,99.33,99.35,9449.0,89.2074,89.2074,89.1177,89.1357,9449.0
2019-02-25 15:25:00,99.34,99.34,99.25,99.25,9600.0,89.1267,89.1267,89.0459,89.0459,9600.0
2019-02-25 15:30:00,99.25,99.34,99.24,99.34,20985.0,89.0459,89.1267,89.037,89.1267,20985.0
2019-02-25 15:35:00,99.34,99.39,99.32,99.35,13770.0,89.1267,89.1716,89.1088,89.1357,13770.0
2019-02-25 15:40:00,99.36,99.39,99.33,99.34,13414.0,89.1446,89.1716,89.1177,89.1267,13414.0
2019-02-25 15:45:00,99.34,99.34,99.24,99.32,25021.0,89.1267,89.1267,89.037,89.1088,25021.0
2019-02-25 15:50:00,99.33,99.33,99.24,99.31,25909.0,89.1177,89.1177,89.037,89.0998,25909.0
2019-02-25 15:55:00,99.31,99.44,99.28,99.3,78435.0,89.0998,89.2164,89.0729,89.0908,78435.0
2019-02-26 09:30:00,99.52,99.77,99.29,99.57,48686.0,89.2882,89.5125,89.0818,89.333,48686.0
2019-02-26 09:35:00,99.58,99.86,99.58,99.75,6532.0,89.342,89.5932,89.342,89.4945,6532.0
2019-02-26 09:40:00,99.73,99.8,99.61,99.7,9314.0,89.4766,89.5394,89.3689,89.4497,9314.0
2019-02-26 09:45:00,99.74,99.74,99.59,99.64,7449.0,89.4856,89.4856,89.351,89.3959,7449.0
2019-02-26 09:50:00,99.67,99.74,99.55,99.66,12254.0,89.4228,89.4856,89.3151,89.4138,12254.0
2019-02-26 09:55:00,99.65,99.79,99.59,99.63,17971.0,89.4048,89.5304,89.351,89.3869,17971.0
2019-02-26 10:00:00,99.63,99.74,99.58,99.67,11120.0,89.3869,89.4856,89.342,89.4228,11120.0
2019-02-26 10:05:00,99.7,99.81,99.64,99.71,24063.0,89.4497,89.5484,89.3959,89.4587,24063.0
2019-02-26 10:10:00,99.71,99.9,99.71,99.81,17492.0,89.4587,89.6291,89.4587,89.5484,17492.0
2019-02-26 10:15:00,99.82,99.82,99.73,99.79,6695.0,89.5573,89.5573,89.4766,89.5304,6695.0
2019-02-26 10:20:00,99.79,99.85,99.76,99.84,9107.0,89.5304,89.5843,89.5035,89.5753,9107.0
2019-02-26 10:25:00,99.84,99.94,99.67,99.7,9438.0,89.5753,89.665,89.4228,89.4497,9438.0
2019-02-26 10:30:00,99.69,99.77,99.68,99.72,5495.0,89.4407,89.5125,89.4317,89.4676,5495.0
2019-02-26 10:35:00,99.7,99.7,99.65,99.67,15040.0,89.4497,89.4497,89.4048,89.4228,15040.0
2019-02-26 10:40:00,99.67,99.68,99.55,99.55,12752.0,89.4228,89.4317,89.3151,89.3151,12752.0
2019-02-26 10:45:00,99.56,99.62,99.53,99.6,6683.0,89.3241,89.3779,89.2972,89.36,6683.0
2019-02-26 10:50:00,99.58,99.58,99.55,99.56,11232.0,89.342,89.342,89.3151,89.3241,11232.0
2019-02-26 10:55:00,99.55,99.55,99.42,99.43,7178.0,89.3151,89.3151,89.1985,89.2074,7178.0
2019-02-26 11:00:00,99.44,99.5,99.36,99.37,8980.0,89.2164,89.2702,89.1446,89.1536,8980.0
2019-02-26 11:05:00,99.38,99.45,99.38,99.44,4112.0,89.1626,89.2254,89.1626,89.2164,4112.0
2019-02-26 11:10:00,99.45,99.58,99.45,99.56,6604.0,89.2254,89.342,89.2254,89.3241,6604.0
2019-02-26 11:15:00,99.58,99.62,99.52,99.59,6191.0,89.342,89.3779,89.2882,89.351,6191.0
2019-02-26 11:20:00,99.59,99.61,99.51,99.51,6380.0,89.351,89.3689,89.2792,89.2792,6380.0
2019-02-26 11:25:00,99.49,99.54,99.47,99.54,4066.0,89.2613,89.3061,89.2433,89.3061,4066.0
2019-02-26 11:30:00,99.54,99.59,99.52,99.53,3844.0,89.3061,89.351,89.2882,89.2972,3844.0
2019-02-26 11:35:00,99.52,99.54,99.42,99.43,5332.0,89.2882,89.3061,89.1985,89.2074,5332.0
2019-02-26 11:40:00,99.42,99.44,99.39,99.4,3827.0,89.1985,89.2164,89.1716,89.1805,3827.0
2019-02-26 11:45:00,99.46,99.52,99.44,99.48,9601.0,89.2344,89.2882,89.2164,89.2523,9601.0
2019-02-26 11:50:00,99.49,99.55,99.46,99.55,7362.0,89.2613,89.3151,89.2344,89.3151,7362.0
2019-02-26 11:55:00,99.55,99.55,99.45,99.45,3799.0,89.3151,89.3151,89.2254,89.2254,3799.0
2019-02-26 12:00:00,99.46,99.46,99.38,99.4,8017.0,89.2344,89.2344,89.1626,89.1805,8017.0
2019-02-26 12:05:00,99.4,99.43,99.37,99.39,5571.0,89.1805,89.2074,89.1536,89.1716,5571.0
2019-02-26 12:10:00,99.38,99.45,99.37,99.43,6223.0,89.1626,89.2254,89.1536,89.2074,6223.0
2019-02-26 12:15:00,99.4,99.44,99.39,99.42,2279.0,89.1805,89.2164,89.1716,89.1985,2279.0
2019-02-26 12:20:00,99.42,99.45,99.41,99.44,4076.0,89.1985,89.2254,89.1895,89.2164,4076.0
2019-02-26 12:25:00,99.42,99.44,99.41,99.42,3619.0,89.1985,89.2164,89.1895,89.1985,3619.0
2019-02-26 12:30:00,99.43,99.43,99.37,99.38,15809.0,89.2074,89.2074,89.1536,89.1626,15809.0
2019-02-26 12:35:00,99.38,99.38,99.31,99.31,2787.0,89.1626,89.1626,89.0998,89.0998,2787.0
2019-02-26 12:40:00,99.3,99.31,99.28,99.3,4594.0,89.0908,89.0998,89.0729,89.0908,4594.0
2019-02-26 12:45:00,99.29,99.33,99.27,99.33,7360.0,89.0818,89.1177,89.0639,89.1177,7360.0
2019-02-26 12:50:00,99.33,99.34,99.29,99.31,4100.0,89.1177,89.1267,89.0818,89.0998,4100.0
2019-02-26 12:55:00,99.31,99.31,99.26,99.28,2950.0,89.0998,89.0998,89.0549,89.0729,2950.0
2019-02-26 13:00:00,99.29,99.36,99.29,99.34,1810.0,89.0818,89.1446,89.0818,89.1267,1810.0
2019-02-26 13:05:00,99.34,99.37,99.31,99.34,3227.0,89.1267,89.1536,89.0998,89.1267,3227.0
2019-02-26 13:10:00,99.33,99.37,99.32,99.36,2628.0,89.1177,89.1536,89.1088,89.1446,2628.0
2019-02-26 13:15:00,99.38,99.45,99.38,99.4,9087.0,89.1626,89.2254,89.1626,89.1805,9087.0
2019-02-26 13:20:00,99.41,99.42,99.36,99.38,5925.0,89.1895,89.1985,89.1446,89.1626,5925.0
2019-02-26 13:25:00,99.37,99.37,99.31,99.31,7705.0,89.1536,89.1536,89.0998,89.0998,7705.0
2019-02-26 13:30:00,99.31,99.32,99.26,99.29,5895.0,89.0998,89.1088,89.0549,89.0818,5895.0
2019-02-26 13:35:00,99.3,99.32,99.28,99.28,5588.0,89.0908,89.1088,89.0729,89.0729,5588.0
2019-02-26 13:40:00,99.29,99.3,99.26,99.3,4042.0,89.0818,89.0908,89.0549,89.0908,4042.0
2019-02-26 13:45:00,99.3,99.31,99.27,99.27,4136.0,89.0908,89.0998,89.0639,89.0639,4136.0
2019-02-26 13:50:00,99.26,99.3,99.26,99.27,3946.0,89.0549,89.0908,89.0549,89.0639,3946.0
2019-02-26 13:55:00,99.28,99.31,99.27,99.29,6814.0,89.0729,89.0998,89.0639,89.0818,6814.0
2019-02-26 14:00:00,99.29,99.34,99.28,99.3,7971.0,89.0818,89.1267,89.0729,89.0908,7971.0
2019-02-26 14:05:00,99.29,99.31,99.28,99.28,3013.0,89.0818,89.0998,89.0729,89.0729,3013.0
2019-02-26 14:10:00,99.28,99.34,99.28,99.32,6858.0,89.0729,89.1267,89.0729,89.1088,6858.0
2019-02-26 14:15:00,99.32,99.33,99.29,99.29,4773.0,89.1088,89.1177,89.0818,89.0818,4773.0
2019-02-26 14:20:00,99.29,99.29,99.24,99.27,2282.0,89.0818,89.0818,89.037,89.0639,2282.0
2019-02-26 14:25:00,99.27,99.3,99.27,99.28,2642.0,89.0639,89.0908,89.0639,89.0729,2642.0
2019-02-26 14:30:00,99.29,99.34,99.28,99.31,7205.0,89.0818,89.1267,89.0729,89.0998,7205.0
2019-02-26 14:35:00,99.3,99.32,99.29,99.32,8422.0,89.0908,89.1088,89.0818,89.1088,8422.0
2019-02-26 14:40:00,99.32,99.33,99.29,99.3,9098.0,89.1088,89.1177,89.0818,89.0908,9098.0
2019-02-26 14:45:00,99.31,99.34,99.28,99.34,4267.0,89.0998,89.1267,89.0729,89.1267,4267.0
2019-02-26 14:50:00,99.35,99.37,99.3,99.34,7713.0,89.1357,89.1536,89.0908,89.1267,7713.0
2019-02-26 14:55:00,99.33,99.33,99.26,99.31,7010.0,89.1177,89.1177,89.0549,89.0998,7010.0
2019-02-26 15:00:00,99.3,99.43,99.3,99.4,15772.0,89.0908,89.2074,89.0908,89.1805,15772.0
2019-02-26 15:05:00,99.39,99.39,99.33,99.34,7161.0,89.1716,89.1716,89.1177,89.1267,7161.0
2019-02-26 15:10:00,99.34,99.35,99.32,99.33,7787.0,89.1267,89.1357,89.1088,89.1177,7787.0
2019-02-26 15:15:00,99.32,99.38,99.31,99.32,8332.0,89.1088,89.1626,89.0998,89.1088,8332.0
2019-02-26 15:20:00,99.32,99.33,99.29,99.3,7549.0,89.1088,89.1177,89.0818,89.0908,7549.0
2019-02-26 15:25:00,99.3,99.3,99.26,99.29,5132.0,89.0908,89.0908,89.0549,89.0818,5132.0
2019-02-26 15:30:00,99.29,99.39,99.29,99.37,19878.0,89.0818,89.1716,89.0818,89.1536,19878.0
2019-02-26 15:35:00,99.36,99.38,99.36,99.38,21681.0,89.1446,89.1626,89.1446,89.1626,21681.0
2019-02-26 15:40:00,99.38,99.43,99.37,99.39,28429.0,89.1626,89.2074,89.1536,89.1716,28429.0
2019-02-26 15:45:00,99.39,99.39,99.3,99.31,24848.0,89.1716,89.1716,89.0908,89.0998,24848.0
2019-02-26 15:50:00,99.31,99.38,99.3,99.38,29160.0,89.0998,89.1626,89.0908,89.1626,29160.0
2019-02-26 15:55:00,99.38,99.43,99.36,99.42,100185.0,89.1626,89.2074,89.1446,89.1985,100185.0
2019-02-27 09:30:00,99.21,99.56,99.21,99.49,25076.0,89.0101,89.3241,89.0101,89.2613,25076.0
2019-02-27 09:35:00,99.45,99.64,99.33,99.45,17225.0,89.2254,89.3959,89.1177,89.2254,17225.0
2019-02-27 09:40:00,99.45,99.59,99.43,99.59,18821.0,89.2254,89.351,89.2074,89.351,18821.0
2019-02-27 09:45:00,99.6,99.77,99.6,99.69,8496.0,89.36,89.5125,89.36,89.4407,8496.0
2019-02-27 09:50:00,99.77,99.83,99.68,99.72,4618.0,89.5125,89.5663,89.4317,89.4676,4618.0
2019-02-27 09:55:00,99.69,99.8,99.6,99.76,7745.0,89.4407,89.5394,89.36,89.5035,7745.0
2019-02-27 10:00:00,99.75,99.81,99.66,99.79,5906.0,89.4945,89.5484,89.4138,89.5304,5906.0
2019-02-27 10:05:00,99.83,99.83,99.67,99.77,7464.0,89.5663,89.5663,89.4228,89.5125,7464.0
2019-02-27 10:10:00,99.75,99.75,99.51,99.6,14412.0,89.4945,89.4945,89.2792,89.36,14412.0
2019-02-27 10:15:00,99.6,99.73,99.52,99.72,7799.0,89.36,89.4766,89.2882,89.4676,7799.0
2019-02-27 10:20:00,99.69,99.73,99.68,99.7,9084.0,89.4407,89.4766,89.4317,89.4497,9084.0
2019-02-27 10:25:00,99.7,99.85,99.7,99.75,12773.0,89.4497,89.5843,89.4497,89.4945,12773.0
2019-02-27 10:30:00,99.79,99.81,99.68,99.79,4771.0,89.5304,89.5484,89.4317,89.5304,4771.0
2019-02-27 10:35:00,99.77,99.85,99.76,99.83,6900.0,89.5125,89.5843,89.5035,89.5663,6900.0
2019-02-27 10:40:00,99.83,99.9,99.83,99.86,14405.0,89.5663,89.6291,89.5663,89.5932,14405.0
2019-02-27 10:45:00,99.86,99.86,99.71,99.76,14622.0,89.5932,89.5932,89.4587,89.5035,14622.0
2019-02-27 10:50:00,99.76,99.84,99.75,99.83,23333.0,89.5035,89.5753,89.4945,89.5663,23333.0
2019-02-27 10:55:00,99.81,99.82,99.71,99.8,12979.0,89.5484,89.5573,89.4587,89.5394,12979.0
2019-02-27 11:00:00,99.84,99.91,99.84,99.87,13709.0,89.5753,89.6381,89.5753,89.6022,13709.0
2019-02-27 11:05:00,99.88,99.95,99.83,99.92,20403.0,89.6112,89.674,89.5663,89.6471,20403.0
2019-02-27 11:10:00,99.91,99.95,99.88,99.93,18424.0,89.6381,89.674,89.6112,89.656,18424.0
2019-02-27 11:15:00,99.92,99.93,99.86,99.89,7979.0,89.6471,89.656,89.5932,89.6202,7979.0
2019-02-27 11:20:00,99.9,100.0,99.89,99.96,10647.0,89.6291,89.7188,89.6202,89.683,10647.0
2019-02-27 11:25:00,99.98,100.03,99.98,100.0,18936.0,89.7009,89.7458,89.7009,89.7188,18936.0
2019-02-27 11:30:00,99.98,100.01,99.95,99.96,5610.0,89.7009,89.7278,89.674,89.683,5610.0
2019-02-27 11:35:00,99.94,99.98,99.89,99.95,19641.0,89.665,89.7009,89.6202,89.674,19641.0
2019-02-27 11:40:00,99.95,100.0,99.94,99.94,12019.0,89.674,89.7188,89.665,89.665,12019.0
2019-02-27 11:45:00,99.94,99.94,99.84,99.86,6630.0,89.665,89.665,89.5753,89.5932,6630.0
2019-02-27 11:50:00,99.84,99.87,99.77,99.79,2507.0,89.5753,89.6022,89.5125,89.5304,2507.0
2019-02-27 11:55:00,99.79,99.85,99.79,99.84,3413.0,89.5304,89.5843,89.5304,89.5753,3413.0
2019-02-27 12:00:00,99.83,99.93,99.82,99.93,4470.0,89.5663,89.656,89.5573,89.656,4470.0
2019-02-27 12:05:00,99.94,99.95,99.86,99.9,8404.0,89.665,89.674,89.5932,89.6291,8404.0
2019-02-27 12:10:00,99.89,99.9,99.84,99.87,3404.0,89.6202,89.6291,89.5753,89.6022,3404.0
2019-02-27 12:15:00,99.88,99.93,99.88,99.93,5144.0,89.6112,89.656,89.6112,89.656,5144.0
2019-02-27 12:20:00,99.93,99.95,99.91,99.95,4926.0,89.656,89.674,89.6381,89.674,4926.0
2019-02-27 12:25:00,99.96,100.06,99.96,100.05,8571.0,89.683,89.7727,89.683,89.7637,8571.0
2019-02-27 12:30:00,100.06,100.13,100.06,100.13,14781.0,89.7727,89.8355,89.7727,89.8355,14781.0
2019-02-27 12:35:00,100.13,100.14,100.1,100.14,21053.0,89.8355,89.8444,89.8086,89.8444,21053.0
2019-02-27 12:40:00,100.15,100.19,100.14,100.17,12363.0,89.8534,89.8893,89.8444,89.8714,12363.0
2019-02-27 12:45:00,100.17,100.18,100.1,100.12,8415.0,89.8714,89.8803,89.8086,89.8265,8415.0
2019-02-27 12:50:00,100.11,100.12,100.09,100.09,7837.0,89.8175,89.8265,89.7996,89.7996,7837.0
2019-02-27 12:55:00,100.09,100.2,100.09,100.2,6469.0,89.7996,89.8983,89.7996,89.8983,6469.0
2019-02-27 13:00:00,100.2,100.25,100.2,100.24,7595.0,89.8983,89.9431,89.8983,89.9342,7595.0
2019-02-27 13:05:00,100.25,100.27,100.23,100.25,8690.0,89.9431,89.9611,89.9252,89.9431,8690.0
2019-02-27 13:10:00,100.27,100.28,100.16,100.18,10170.0,89.9611,89.9701,89.8624,89.8803,10170.0
2019-02-27 13:15:00,100.19,100.19,100.12,100.13,14543.0,89.8893,89.8893,89.8265,89.8355,14543.0
2019-02-27 13:20:00,100.13,100.23,100.13,100.22,8702.0,89.8355,89.9252,89.8355,89.9162,8702.0
2019-02-27 13:25:00,100.19,100.23,100.19,100.21,11289.0,89.8893,89.9252,89.8893,89.9073,11289.0
2019-02-27 13:30:00,100.19,100.2,100.07,100.12,4519.0,89.8893,89.8983,89.7816,89.8265,4519.0
2019-02-27 13:35:00,100.12,100.15,100.02,100.1,23400.0,89.8265,89.8534,89.7368,89.8086,23400.0
2019-02-27 13:40:00,100.1,100.1,100.05,100.05,6742.0,89.8086,89.8086,89.7637,89.7637,6742.0
2019-02-27 13:45:00,100.05,100.1,100.01,100.09,7590.0,89.7637,89.8086,89.7278,89.7996,7590.0
2019-02-27 13:50:00,100.08,100.19,100.08,100.19,6969.0,89.7906,89.8893,89.7906,89.8893,6969.0
2019-02-27 13:55:00,100.17,100.18,100.13,100.17,5181.0,89.8714,89.8803,89.8355,89.8714,5181.0
2019-02-27 14:00:00,100.16,100.21,100.14,100.2,5025.0,89.8624,89.9073,89.8444,89.8983,5025.0
2019-02-27 14:05:00,100.2,100.21,100.16,100.19,8657.0,89.8983,89.9073,89.8624,89.8893,8657.0
2019-02-27 14:10:00,100.19,100.28,100.19,100.28,7536.0,89.8893,89.9701,89.8893,89.9701,7536.0
2019-02-27 14:15:00,100.28,100.32,100.27,100.3,9727.0,89.9701,90.0059,89.9611,89.988,9727.0
2019-02-27 14:20:00,100.28,100.3,100.24,100.27,6462.0,89.9701,89.988,89.9342,89.9611,6462.0
2019-02-27 14:25:00,100.25,100.29,100.23,100.28,3850.0,89.9431,89.979,89.9252,89.9701,3850.0
2019-02-27 14:30:00,100.27,100.28,100.19,100.25,8025.0,89.9611,89.9701,89.8893,89.9431,8025.0
2019-02-27 14:35:00,100.23,100.26,100.2,100.22,6159.0,89.9252,89.9521,89.8983,89.9162,6159.0
2019-02-27 14:40:00,100.21,100.32,100.2,100.29,14000.0,89.9073,90.0059,89.8983,89.979,14000.0
2019-02-27 14:45:00,100.27,100.3,100.25,100.29,4440.0,89.9611,89.988,89.9431,89.979,4440.0
2019-02-27 14:50:00,100.29,100.33,100.23,100.23,7426.0,89.979,90.0149,89.9252,89.9252,7426.0
2019-02-27 14:55:00,100.24,100.24,100.2,100.2,6951.0,89.9342,89.9342,89.8983,89.8983,6951.0
2019-02-27 15:00:00,100.22,100.25,100.19,100.2,8420.0,89.9162,89.9431,89.8893,89.8983,8420.0
2019-02-27 15:05:00,100.2,100.21,100.15,100.2,10325.0,89.8983,89.9073,89.8534,89.8983,10325.0
2019-02-27 15:10:00,100.2,100.28,100.19,100.26,11259.0,89.8983,89.9701,89.8893,89.9521,11259.0
2019-02-27 15:15:00,100.26,100.34,100.26,100.33,11079.0,89.9521,90.0239,89.9521,90.0149,11079.0
2019-02-27 15:20:00,100.32,100.35,100.27,100.31,16315.0,90.0059,90.0329,89.9611,89.997,16315.0
2019-02-27 15:25:00,100.31,100.31,100.17,100.17,6722.0,89.997,89.997,89.8714,89.8714,6722.0
2019-02-27 15:30:00,100.14,100.18,100.14,100.15,13948.0,89.8444,89.8803,89.8444,89.8534,13948.0
2019-02-27 15:35:00,100.15,100.24,100.12,100.24,15604.0,89.8534,89.9342,89.8265,89.9342,15604.0
2019-02-27 15:40:00,100.23,100.25,100.2,100.25,14173.0,89.9252,89.9431,89.8983,89.9431,14173.0
2019-02-27 15:45:00,100.24,100.25,100.18,100.2,12964.0,89.9342,89.9431,89.8803,89.8983,12964.0
2019-02-27 15:50:00,100.21,100.23,100.11,100.18,36853.0,89.9073,89.9252,89.8175,89.8803,36853.0
2019-02-27 15:55:00,100.19,100.27,100.19,100.22,40177.0,89.8893,89.9611,89.8893,89.9162,40177.0
2019-02-28 09:30:00,100.29,100.59,100.21,100.57,51650.0,89.979,90.2482,89.9073,90.2302,51650.0
2019-02-28 09:35:00,100.57,100.64,100.48,100.6,14045.0,90.2302,90.293,90.1495,90.2572,14045.0
2019-02-28 09:40:00,100.63,100.67,100.31,100.41,8789.0,90.2841,90.32,89.997,90.0867,8789.0
2019-02-28 09:45:00,100.41,100.82,100.4,100.79,9036.0,90.0867,90.4545,90.0777,90.4276,9036.0
2019-02-28 09:50:00,100.85,100.86,100.74,100.74,7439.0,90.4815,90.4904,90.3828,90.3828,7439.0
2019-02-28 09:55:00,100.72,100.83,100.61,100.83,10754.0,90.3648,90.4635,90.2661,90.4635,10754.0
2019-02-28 10:00:00,100.78,100.91,100.77,100.83,35781.0,90.4186,90.5353,90.4097,90.4635,35781.0
2019-02-28 10:05:00,100.8,100.82,100.71,100.72,15892.0,90.4366,90.4545,90.3558,90.3648,15892.0
2019-02-28 10:10:00,100.73,100.9,100.71,100.87,11856.0,90.3738,90.5263,90.3558,90.4994,11856.0
2019-02-28 10:15:00,100.9,100.96,100.87,100.94,5506.0,90.5263,90.5801,90.4994,90.5622,5506.0
2019-02-28 10:20:00,100.95,101.09,100.95,101.09,23733.0,90.5712,90.6968,90.5712,90.6968,23733.0
2019-02-28 10:25:00,101.08,101.11,101.05,101.08,23517.0,90.6878,90.7147,90.6609,90.6878,23517.0
2019-02-28 10:30:00,101.08,101.08,100.96,101.04,5864.0,90.6878,90.6878,90.5801,90.6519,5864.0
2019-02-28 10:35:00,101.06,101.08,100.95,100.95,8643.0,90.6699,90.6878,90.5712,90.5712,8643.0
2019-02-28 10:40:00,100.94,100.95,100.87,100.92,9279.0,90.5622,90.5712,90.4994,90.5443,9279.0
2019-02-28 10:45:00,100.91,100.93,100.81,100.82,12094.0,90.5353,90.5532,90.4456,90.4545,12094.0
2019-02-28 10:50:00,100.83,100.86,100.76,100.86,8887.0,90.4635,90.4904,90.4007,90.4904,8887.0
2019-02-28 10:55:00,100.87,100.91,100.84,100.85,8074.0,90.4994,90.5353,90.4725,90.4815,8074.0
2019-02-28 11:00:00,100.84,100.94,100.84,100.92,7774.0,90.4725,90.5622,90.4725,90.5443,7774.0
2019-02-28 11:05:00,100.91,100.93,100.85,100.85,6874.0,90.5353,90.5532,90.4815,90.4815,6874.0
2019-02-28 11:10:00,100.88,100.97,100.87,100.91,13935.0,90.5084,90.5891,90.4994,90.5353,13935.0
2019-02-28 11:15:00,100.9,100.95,100.88,100.93,9827.0,90.5263,90.5712,90.5084,90.5532,9827.0
2019-02-28 11:20:00,100.92,101.0,100.92,100.98,6497.0,90.5443,90.616,90.5443,90.5981,6497.0
2019-02-28 11:25:00,100.98,101.06,100.98,101.04,8821.0,90.5981,90.6699,90.5981,90.6519,8821.0
2019-02-28 11:30:00,101.04,101.11,101.02,101.11,13855.0,90.6519,90.7147,90.634,90.7147,13855.0
2019-02-28 11:35:00,101.09,101.15,101.09,101.13,15935.0,90.6968,90.7506,90.6968,90.7327,15935.0
2019-02-28 11:40:00,101.13,101.22,101.13,101.17,9643.0,90.7327,90.8134,90.7327,90.7686,9643.0
2019-02-28 11:45:00,101.19,101.2,101.16,101.16,8862.0,90.7865,90.7955,90.7596,90.7596,8862.0
2019-02-28 11:50:00,101.18,101.19,101.14,101.14,8818.0,90.7775,90.7865,90.7416,90.7416,8818.0
2019-02-28 11:55:00,101.14,101.14,101.03,101.06,10092.0,90.7416,90.7416,90.6429,90.6699,10092.0
2019-02-28 12:00:00,101.06,101.06,100.98,100.98,5334.0,90.6699,90.6699,90.5981,90.5981,5334.0
2019-02-28 12:05:00,100.97,101.05,100.97,101.03,6042.0,90.5891,90.6609,90.5891,90.6429,6042.0
2019-02-28 12:10:00,101.04,101.16,101.02,101.16,5486.0,90.6519,90.7596,90.634,90.7596,5486.0
2019-02-28 12:15:00,101.16,101.2,101.15,101.2,6850.0,90.7596,90.7955,90.7506,90.7955,6850.0
2019-02-28 12:20:00,101.21,101.27,101.21,101.24,7483.0,90.8044,90.8583,90.8044,90.8314,7483.0
2019-02-28 12:25:00,101.22,101.26,101.22,101.26,5205.0,90.8134,90.8493,90.8134,90.8493,5205.0
2019-02-28 12:30:00,101.27,101.31,101.26,101.31,5399.0,90.8583,90.8942,90.8493,90.8942,5399.0
2019-02-28 12:35:00,101.3,101.31,101.21,101.23,13704.0,90.8852,90.8942,90.8044,90.8224,13704.0
2019-02-28 12:40:00,101.23,101.25,101.22,101.23,5236.0,90.8224,90.8403,90.8134,90.8224,5236.0
2019-02-28 12:45:00,101.23,101.31,101.21,101.27,10372.0,90.8224,90.8942,90.8044,90.8583,10372.0
2019-02-28 12:50:00,101.27,101.28,101.18,101.19,5061.0,90.8583,90.8672,90.7775,90.7865,5061.0
2019-02-28 12:55:00,101.19,101.31,101.19,101.3,13051.0,90.7865,90.8942,90.7865,90.8852,13051.0
2019-02-28 13:00:00,101.3,101.33,101.25,101.26,9037.0,90.8852,90.9121,90.8403,90.8493,9037.0
2019-02-28 13:05:00,101.25,101.27,101.16,101.16,5190.0,90.8403,90.8583,90.7596,90.7596,5190.0
2019-02-28 13:10:00,101.16,101.17,101.09,101.09,4394.0,90.7596,90.7686,90.6968,90.6968,4394.0
2019-02-28 13:15:00,101.09,101.1,101.05,101.05,5713.0,90.6968,90.7057,90.6609,90.6609,5713.0
2019-02-28 13:20:00,101.06,101.06,100.99,101.0,6560.0,90.6699,90.6699,90.6071,90.616,6560.0
2019-02-28 13:25:00,100.99,101.01,100.95,101.0,7054.0,90.6071,90.625,90.5712,90.616,7054.0
2019-02-28 13:30:00,100.99,100.99,100.94,100.97,7973.0,90.6071,90.6071,90.5622,90.5891,7973.0
2019-02-28 13:35:00,100.96,100.99,100.91,100.98,10848.0,90.5801,90.6071,90.5353,90.5981,10848.0
2019-02-28 13:40:00,100.98,101.03,100.96,101.02,5880.0,90.5981,90.6429,90.5801,90.634,5880.0
2019-02-28 13:45:00,101.02,101.02,100.95,100.97,7483.0,90.634,90.634,90.5712,90.5891,7483.0
2019-02-28 13:50:00,100.97,101.04,100.96,101.04,5403.0,90.5891,90.6519,90.5801,90.6519,5403.0
2019-02-28 13:55:00,101.03,101.1,101.03,101.03,11360.0,90.6429,90.7057,90.6429,90.6429,11360.0
2019-02-28 14:00:00,101.04,101.08,101.01,101.07,7905.0,90.6519,90.6878,90.625,90.6788,7905.0
2019-02-28 14:05:00,101.07,101.11,101.0,101.0,5712.0,90.6788,90.7147,90.616,90.616,5712.0
2019-02-28 14:10:00,101.01,101.02,100.99,101.01,9805.0,90.625,90.634,90.6071,90.625,9805.0
2019-02-28 14:15:00,100.99,101.03,100.98,101.02,7195.0,90.6071,90.6429,90.5981,90.634,7195.0
2019-02-28 14:20:00,101.04,101.1,101.04,101.09,10799.0,90.6519,90.7057,90.6519,90.6968,10799.0
2019-02-28 14:25:00,101.09,101.12,101.08,101.09,8865.0,90.6968,90.7237,90.6878,90.6968,8865.0
2019-02-28 14:30:00,101.09,101.09,100.89,100.94,31607.0,90.6968,90.6968,90.5173,90.5622,31607.0
2019-02-28 14:35:00,100.94,100.96,100.9,100.96,9082.0,90.5622,90.5801,90.5263,90.5801,9082.0
2019-02-28 14:40:00,100.95,100.96,100.88,100.91,18997.0,90.5712,90.5801,90.5084,90.5353,18997.0
2019-02-28 14:45:00,100.91,100.95,100.86,100.95,11166.0,90.5353,90.5712,90.4904,90.5712,11166.0
2019-02-28 14:50:00,100.95,100.97,100.91,100.95,13206.0,90.5712,90.5891,90.5353,90.5712,13206.0
2019-02-28 14:55:00,100.94,101.04,100.93,100.96,11110.0,90.5622,90.6519,90.5532,90.5801,11110.0
2019-02-28 15:00:00,100.96,100.99,100.93,100.98,11118.0,90.5801,90.6071,90.5532,90.5981,11118.0
2019-02-28 15:05:00,100.99,101.02,100.92,100.95,23662.0,90.6071,90.634,90.5443,90.5712,23662.0
2019-02-28 15:10:00,100.94,100.99,100.92,100.96,10423.0,90.5622,90.6071,90.5443,90.5801,10423.0
2019-02-28 15:15:00,100.97,100.99,100.94,100.97,13155.0,90.5891,90.6071,90.5622,90.5891,13155.0
2019-02-28 15:20:00,100.98,101.01,100.96,100.97,14456.0,90.5981,90.625,90.5801,90.5891,14456.0
2019-02-28 15:25:00,100.97,101.02,100.97,101.01,11546.0,90.5891,90.634,90.5891,90.625,11546.0
2019-02-28 15:30:00,101.02,101.15,101.01,101.15,24745.0,90.634,90.7506,90.625,90.7506,24745.0
2019-02-28 15:35:00,101.15,101.17,101.11,101.15,27448.0,90.7506,90.7686,90.7147,90.7506,27448.0
2019-02-28 15:40:00,101.16,101.16,101.01,101.01,41379.0,90.7596,90.7596,90.625,90.625,41379.0
2019-02-28 15:45:00,101.02,101.07,100.95,101.07,53115.0,90.634,90.6788,90.5712,90.6788,53115.0
2019-02-28 15:50:00,101.06,101.13,101.05,101.12,79506.0,90.6699,90.7327,90.6609,90.7237,79506.0
2019-02-28 15:55:00,101.12,101.35,101.1,101.26,259742.0,90.7237,90.93,90.7057,90.8493,259742.0
2019-03-01 09:30:00,101.52,101.78,101.17,101.24,40163.0,91.0826,91.3158,90.7686,90.8314,40163.0
2019-03-01 09:35:00,101.3,101.47,101.16,101.21,15962.0,90.8852,91.0377,90.7596,90.8044,15962.0
2019-03-01 09:40:00,101.2,101.28,101.06,101.11,13358.0,90.7955,90.8672,90.6699,90.7147,13358.0
2019-03-01 09:45:00,101.08,101.17,101.04,101.1,11110.0,90.6878,90.7686,90.6519,90.7057,11110.0
2019-03-01 09:50:00,101.11,101.11,101.01,101.07,9030.0,90.7147,90.7147,90.625,90.6788,9030.0
2019-03-01 09:55:00,101.06,101.23,101.06,101.22,10592.0,90.6699,90.8224,90.6699,90.8134,10592.0
2019-03-01 10:00:00,101.18,101.21,101.02,101.06,8922.0,90.7775,90.8044,90.634,90.6699,8922.0
2019-03-01 10:05:00,101.09,101.1,100.9,100.98,12749.0,90.6968,90.7057,90.5263,90.5981,12749.0
2019-03-01 10:10:00,100.99,100.99,100.79,100.85,10919.0,90.6071,90.6071,90.4276,90.4815,10919.0
2019-03-01 10:15:00,100.89,100.98,100.83,100.98,9840.0,90.5173,90.5981,90.4635,90.5981,9840.0
2019-03-01 10:20:00,100.95,100.97,100.75,100.76,11985.0,90.5712,90.5891,90.3917,90.4007,11985.0
2019-03-01 10:25:00,100.78,100.88,100.78,100.83,6450.0,90.4186,90.5084,90.4186,90.4635,6450.0
2019-03-01 10:30:00,100.85,100.91,100.78,100.83,10432.0,90.4815,90.5353,90.4186,90.4635,10432.0
2019-03-01 10:35:00,100.84,100.86,100.64,100.72,12469.0,90.4725,90.4904,90.293,90.3648,12469.0
2019-03-01 10:40:00,100.73,100.79,100.72,100.73,11696.0,90.3738,90.4276,90.3648,90.3738,11696.0
2019-03-01 10:45:00,100.74,100.78,100.67,100.75,12325.0,90.3828,90.4186,90.32,90.3917,12325.0
2019-03-01 10:50:00,100.74,100.86,100.73,100.83,11012.0,90.3828,90.4904,90.3738,90.4635,11012.0
2019-03-01 10:55:00,100.84,100.91,100.82,100.91,7876.0,90.4725,90.5353,90.4545,90.5353,7876.0
2019-03-01 11:00:00,100.89,100.95,100.83,100.88,15286.0,90.5173,90.5712,90.4635,90.5084,15286.0
2019-03-01 11:05:00,100.88,100.91,100.84,100.88,6673.0,90.5084,90.5353,90.4725,90.5084,6673.0
2019-03-01 11:10:00,100.87,100.92,100.78,100.86,9041.0,90.4994,90.5443,90.4186,90.4904,9041.0
2019-03-01 11:15:00,100.86,100.88,100.75,100.78,4406.0,90.4904,90.5084,90.3917,90.4186,4406.0
2019-03-01 11:20:00,100.76,100.76,100.65,100.72,6108.0,90.4007,90.4007,90.302,90.3648,6108.0
2019-03-01 11:25:00,100.71,100.76,100.68,100.73,7249.0,90.3558,90.4007,90.3289,90.3738,7249.0
2019-03-01 11:30:00,100.72,100.79,100.7,100.75,13003.0,90.3648,90.4276,90.3469,90.3917,13003.0
2019-03-01 11:35:00,100.75,100.8,100.73,100.8,5533.0,90.3917,90.4366,90.3738,90.4366,5533.0
2019-03-01 11:40:00,100.78,100.79,100.75,100.78,8310.0,90.4186,90.4276,90.3917,90.4186,8310.0
2019-03-01 11:45:00,100.77,100.8,100.68,100.71,7500.0,90.4097,90.4366,90.3289,90.3558,7500.0
2019-03-01 11:50:00,100.71,100.79,100.67,100.69,12960.0,90.3558,90.4276,90.32,90.3379,12960.0
2019-03-01 11:55:00,100.68,100.8,100.66,100.79,7098.0,90.3289,90.4366,90.311,90.4276,7098.0
2019-03-01 12:00:00,100.79,100.8,100.75,100.77,10963.0,90.4276,90.4366,90.3917,90.4097,10963.0
2019-03-01 12:05:00,100.77,100.82,100.74,100.81,11004.0,90.4097,90.4545,90.3828,90.4456,11004.0
2019-03-01 12:10:00,100.81,100.82,100.76,100.76,15831.0,90.4456,90.4545,90.4007,90.4007,15831.0
2019-03-01 12:15:00,100.76,100.8,100.74,100.75,11564.0,90.4007,90.4366,90.3828,90.3917,11564.0
2019-03-01 12:20:00,100.74,100.76,100.72,100.75,6570.0,90.3828,90.4007,90.3648,90.3917,6570.0
2019-03-01 12:25:00,100.75,100.82,100.75,100.82,6579.0,90.3917,90.4545,90.3917,90.4545,6579.0
2019-03-01 12:30:00,100.83,100.84,100.75,100.77,10348.0,90.4635,90.4725,90.3917,90.4097,10348.0
2019-03-01 12:35:00,100.77,100.81,100.59,100.59,28275.0,90.4097,90.4456,90.2482,90.2482,28275.0
2019-03-01 12:40:00,100.57,100.64,100.54,100.64,7230.0,90.2302,90.293,90.2033,90.293,7230.0
2019-03-01 12:45:00,100.64,100.64,100.56,100.59,6883.0,90.293,90.293,90.2213,90.2482,6883.0
2019-03-01 12:50:00,100.59,100.63,100.56,100.63,10537.0,90.2482,90.2841,90.2213,90.2841,10537.0
2019-03-01 12:55:00,100.63,100.67,100.61,100.64,4576.0,90.2841,90.32,90.2661,90.293,4576.0
2019-03-01 13:00:00,100.65,100.73,100.64,100.73,6935.0,90.302,90.3738,90.293,90.3738,6935.0
2019-03-01 13:05:00,100.73,100.79,100.72,100.77,14226.0,90.3738,90.4276,90.3648,90.4097,14226.0
2019-03-01 13:10:00,100.79,100.8,100.73,100.79,15366.0,90.4276,90.4366,90.3738,90.4276,15366.0
2019-03-01 13:15:00,100.79,100.8,100.67,100.75,21747.0,90.4276,90.4366,90.32,90.3917,21747.0
2019-03-01 13:20:00,100.75,100.83,100.74,100.8,8641.0,90.3917,90.4635,90.3828,90.4366,8641.0
2019-03-01 13:25:00,100.81,100.83,100.8,100.82,4255.0,90.4456,90.4635,90.4366,90.4545,4255.0
2019-03-01 13:30:00,100.81,100.89,100.81,100.87,3747.0,90.4456,90.5173,90.4456,90.4994,3747.0
2019-03-01 13:35:00,100.88,100.94,100.88,100.91,4901.0,90.5084,90.5622,90.5084,90.5353,4901.0
2019-03-01 13:40:00,100.91,100.91,100.88,100.89,6134.0,90.5353,90.5353,90.5084,90.5173,6134.0
2019-03-01 13:45:00,100.89,100.9,100.86,100.89,5331.0,90.5173,90.5263,90.4904,90.5173,5331.0
2019-03-01 13:50:00,100.88,100.89,100.86,100.89,5000.0,90.5084,90.5173,90.4904,90.5173,5000.0
2019-03-01 13:55:00,100.9,100.93,100.88,100.91,8266.0,90.5263,90.5532,90.5084,90.5353,8266.0
2019-03-01 14:00:00,100.92,100.96,100.9,100.94,5559.0,90.5443,90.5801,90.5263,90.5622,5559.0
2019-03-01 14:05:00,100.93,101.01,100.93,101.0,10961.0,90.5532,90.625,90.5532,90.616,10961.0
2019-03-01 14:10:00,101.0,101.03,100.99,100.99,4516.0,90.616,90.6429,90.6071,90.6071,4516.0
2019-03-01 14:15:00,100.99,101.07,100.96,101.07,9285.0,90.6071,90.6788,90.5801,90.6788,9285.0
2019-03-01 14:20:00,101.07,101.18,101.06,101.18,16131.0,90.6788,90.7775,90.6699,90.7775,16131.0
2019-03-01 14:25:00,101.21,101.21,101.16,101.19,3757.0,90.8044,90.8044,90.7596,90.7865,3757.0
2019-03-01 14:30:00,101.18,101.18,101.1,101.13,10542.0,90.7775,90.7775,90.7057,90.7327,10542.0
2019-03-01 14:35:00,101.13,101.14,101.09,101.11,13315.0,90.7327,90.7416,90.6968,90.7147,13315.0
2019-03-01 14:40:00,101.12,101.14,101.11,101.14,13201.0,90.7237,90.7416,90.7147,90.7416,13201.0
2019-03-01 14:45:00,101.14,101.14,101.04,101.05,9392.0,90.7416,90.7416,90.6519,90.6609,9392.0
2019-03-01 14:50:00,101.05,101.16,101.04,101.16,11059.0,90.6609,90.7596,90.6519,90.7596,11059.0
2019-03-01 14:55:00,101.18,101.22,101.16,101.2,14942.0,90.7775,90.8134,90.7596,90.7955,14942.0
2019-03-01 15:00:00,101.21,101.22,101.12,101.15,8414.0,90.8044,90.8134,90.7237,90.7506,8414.0
2019-03-01 15:05:00,101.16,101.19,101.16,101.17,6171.0,90.7596,90.7865,90.7596,90.7686,6171.0
2019-03-01 15:10:00,101.17,101.19,101.15,101.18,7676.0,90.7686,90.7865,90.7506,90.7775,7676.0
2019-03-01 15:15:00,101.18,101.2,101.16,101.16,7632.0,90.7775,90.7955,90.7596,90.7596,7632.0
2019-03-01 15:20:00,101.16,101.16,101.08,101.1,10851.0,90.7596,90.7596,90.6878,90.7057,10851.0
2019-03-01 15:25:00,101.1,101.11,101.03,101.09,10578.0,90.7057,90.7147,90.6429,90.6968,10578.0
2019-03-01 15:30:00,101.09,101.11,101.03,101.05,12964.0,90.6968,90.7147,90.6429,90.6609,12964.0
2019-03-01 15:35:00,101.06,101.17,101.06,101.15,12319.0,90.6699,90.7686,90.6699,90.7506,12319.0
2019-03-01 15:40:00,101.14,101.24,101.14,101.24,13878.0,90.7416,90.8314,90.7416,90.8314,13878.0
2019-03-01 15:45:00,101.24,101.25,101.15,101.18,17654.0,90.8314,90.8403,90.7506,90.7775,17654.0
2019-03-01 15:50:00,101.19,101.21,101.15,101.18,21237.0,90.7865,90.8044,90.7506,90.7775,21237.0
2019-03-01 15:55:00,101.16,101.24,101.01,101.05,106483.0,90.7596,90.8314,90.625,90.6609,106483.0
2019-03-04 09:30:00,101.51,101.65,101.22,101.22,50399.0,91.0736,91.1992,90.8134,90.8134,50399.0
2019-03-04 09:35:00,101.29,101.29,101.08,101.19,5182.0,90.8762,90.8762,90.6878,90.7865,5182.0
2019-03-04 09:40:00,101.15,101.28,101.13,101.19,8870.0,90.7506,90.8672,90.7327,90.7865,8870.0
2019-03-04 09:45:00,101.18,101.25,101.09,101.1,10946.0,90.7775,90.8403,90.6968,90.7057,10946.0
2019-03-04 09:50:00,101.08,101.08,100.94,100.97,8548.0,90.6878,90.6878,90.5622,90.5891,8548.0
2019-03-04 09:55:00,100.99,101.15,100.97,101.1,4545.0,90.6071,90.7506,90.5891,90.7057,4545.0
2019-03-04 10:00:00,101.09,101.1,100.89,100.89,8326.0,90.6968,90.7057,90.5173,90.5173,8326.0
2019-03-04 10:05:00,100.94,100.99,100.82,100.86,8707.0,90.5622,90.6071,90.4545,90.4904,8707.0
2019-03-04 10:10:00,100.82,100.89,100.8,100.8,9193.0,90.4545,90.5173,90.4366,90.4366,9193.0
2019-03-04 10:15:00,100.82,100.96,100.8,100.92,10615.0,90.4545,90.5801,90.4366,90.5443,10615.0
2019-03-04 10:20:00,100.92,100.92,100.67,100.8,7453.0,90.5443,90.5443,90.32,90.4366,7453.0
2019-03-04 10:25:00,100.78,100.87,100.73,100.81,5183.0,90.4186,90.4994,90.3738,90.4456,5183.0
2019-03-04 10:30:00,100.79,100.82,100.74,100.75,10361.0,90.4276,90.4545,90.3828,90.3917,10361.0
2019-03-04 10:35:00,100.74,100.78,100.72,100.76,8505.0,90.3828,90.4186,90.3648,90.4007,8505.0
2019-03-04 10:40:00,100.75,100.85,100.73,100.85,10593.0,90.3917,90.4815,90.3738,90.4815,10593.0
2019-03-04 10:45:00,100.83,100.84,100.78,100.78,8875.0,90.4635,90.4725,90.4186,90.4186,8875.0
2019-03-04 10:50:00,100.76,100.76,100.66,100.67,7902.0,90.4007,90.4007,90.311,90.32,7902.0
2019-03-04 10:55:00,100.67,100.69,100.63,100.64,7470.0,90.32,90.3379,90.2841,90.293,7470.0
2019-03-04 11:00:00,100.62,100.69,100.62,100.67,9632.0,90.2751,90.3379,90.2751,90.32,9632.0
2019-03-04 11:05:00,100.68,100.75,100.65,100.68,12424.0,90.3289,90.3917,90.302,90.3289,12424.0
2019-03-04 11:10:00,100.69,100.74,100.66,100.73,7826.0,90.3379,90.3828,90.311,90.3738,7826.0
2019-03-04 11:15:00,100.72,100.84,100.72,100.82,10786.0,90.3648,90.4725,90.3648,90.4545,10786.0
2019-03-04 11:20:00,100.81,100.82,100.69,100.69,10677.0,90.4456,90.4545,90.3379,90.3379,10677.0
2019-03-04 11:25:00,100.69,100.76,100.66,100.67,9601.0,90.3379,90.4007,90.311,90.32,9601.0
2019-03-04 11:30:00,100.64,100.64,100.41,100.45,15239.0,90.293,90.293,90.0867,90.1226,15239.0
2019-03-04 11:35:00,100.44,100.46,100.37,100.43,8611.0,90.1136,90.1315,90.0508,90.1046,8611.0
2019-03-04 11:40:00,100.43,100.46,100.31,100.34,14088.0,90.1046,90.1315,89.997,90.0239,14088.0
2019-03-04 11:45:00,100.32,100.35,100.21,100.21,7775.0,90.0059,90.0329,89.9073,89.9073,7775.0
2019-03-04 11:50:00,100.21,100.22,100.08,100.13,8850.0,89.9073,89.9162,89.7906,89.8355,8850.0
2019-03-04 11:55:00,100.1,100.11,100.01,100.1,6780.0,89.8086,89.8175,89.7278,89.8086,6780.0
2019-03-04 12:00:00,100.09,100.21,100.05,100.19,8887.0,89.7996,89.9073,89.7637,89.8893,8887.0
2019-03-04 12:05:00,100.2,100.23,100.11,100.11,6355.0,89.8983,89.9252,89.8175,89.8175,6355.0
2019-03-04 12:10:00,100.13,100.13,100.02,100.03,12197.0,89.8355,89.8355,89.7368,89.7458,12197.0
2019-03-04 12:15:00,100.03,100.04,99.78,99.79,23507.0,89.7458,89.7547,89.5215,89.5304,23507.0
2019-03-04 12:20:00,99.8,99.86,99.74,99.77,15128.0,89.5394,89.5932,89.4856,89.5125,15128.0
2019-03-04 12:25:00,99.77,99.85,99.71,99.85,13911.0,89.5125,89.5843,89.4587,89.5843,13911.0
2019-03-04 12:30:00,99.85,99.85,99.8,99.82,4829.0,89.5843,89.5843,89.5394,89.5573,4829.0
2019-03-04 12:35:00,99.8,99.82,99.75,99.81,6500.0,89.5394,89.5573,89.4945,89.5484,6500.0
2019-03-04 12:40:00,99.8,99.82,99.73,99.75,6316.0,89.5394,89.5573,89.4766,89.4945,6316.0
2019-03-04 12:45:00,99.76,99.8,99.7,99.74,8347.0,89.5035,89.5394,89.4497,89.4856,8347.0
2019-03-04 12:50:00,99.74,99.8,99.72,99.79,6937.0,89.4856,89.5394,89.4676,89.5304,6937.0
2019-03-04 12:55:00,99.77,99.81,99.7,99.8,7165.0,89.5125,89.5484,89.4497,89.5394,7165.0
2019-03-04 13:00:00,99.79,99.79,99.73,99.75,3502.0,89.5304,89.5304,89.4766,89.4945,3502.0
2019-03-04 13:05:00,99.74,99.74,99.69,99.71,6636.0,89.4856,89.4856,89.4407,89.4587,6636.0
2019-03-04 13:10:00,99.72,99.77,99.69,99.69,6217.0,89.4676,89.5125,89.4407,89.4407,6217.0
2019-03-04 13:15:00,99.69,99.77,99.69,99.76,4376.0,89.4407,89.5125,89.4407,89.5035,4376.0
2019-03-04 13:20:00,99.77,99.87,99.77,99.87,5912.0,89.5125,89.6022,89.5125,89.6022,5912.0
2019-03-04 13:25:00,99.87,99.96,99.84,99.95,9451.0,89.6022,89.683,89.5753,89.674,9451.0
2019-03-04 13:30:00,99.95,99.98,99.93,99.94,14216.0,89.674,89.7009,89.656,89.665,14216.0
2019-03-04 13:35:00,99.95,99.95,99.89,99.91,8608.0,89.674,89.674,89.6202,89.6381,8608.0
2019-03-04 13:40:00,99.9,100.04,99.9,100.04,15124.0,89.6291,89.7547,89.6291,89.7547,15124.0
2019-03-04 13:45:00,100.04,100.05,99.97,100.01,5775.0,89.7547,89.7637,89.6919,89.7278,5775.0
2019-03-04 13:50:00,100.01,100.06,99.98,100.04,11023.0,89.7278,89.7727,89.7009,89.7547,11023.0
2019-03-04 13:55:00,100.06,100.12,100.04,100.12,15414.0,89.7727,89.8265,89.7547,89.8265,15414.0
2019-03-04 14:00:00,100.13,100.19,100.1,100.19,13355.0,89.8355,89.8893,89.8086,89.8893,13355.0
2019-03-04 14:05:00,100.2,100.27,100.18,100.22,12949.0,89.8983,89.9611,89.8803,89.9162,12949.0
2019-03-04 14:10:00,100.22,100.27,100.2,100.26,12739.0,89.9162,89.9611,89.8983,89.9521,12739.0
2019-03-04 14:15:00,100.26,100.36,100.25,100.34,4692.0,89.9521,90.0418,89.9431,90.0239,4692.0
2019-03-04 14:20:00,100.36,100.4,100.34,100.39,6792.0,90.0418,90.0777,90.0239,90.0687,6792.0
2019-03-04 14:25:00,100.39,100.44,100.38,100.42,4809.0,90.0687,90.1136,90.0598,90.0957,4809.0
2019-03-04 14:30:00,100.43,100.43,100.35,100.36,10454.0,90.1046,90.1046,90.0329,90.0418,10454.0
2019-03-04 14:35:00,100.35,100.42,100.34,100.4,8744.0,90.0329,90.0957,90.0239,90.0777,8744.0
2019-03-04 14:40:00,100.39,100.45,100.39,100.45,8503.0,90.0687,90.1226,90.0687,90.1226,8503.0
2019-03-04 14:45:00,100.45,100.47,100.38,100.38,7129.0,90.1226,90.1405,90.0598,90.0598,7129.0
2019-03-04 14:50:00,100.39,100.48,100.39,100.4,12717.0,90.0687,90.1495,90.0687,90.0777,12717.0
2019-03-04 14:55:00,100.41,100.41,100.35,100.35,9735.0,90.0867,90.0867,90.0329,90.0329,9735.0
2019-03-04 15:00:00,100.36,100.37,100.28,100.3,9765.0,90.0418,90.0508,89.9701,89.988,9765.0
2019-03-04 15:05:00,100.29,100.33,100.28,100.3,9554.0,89.979,90.0149,89.9701,89.988,9554.0
2019-03-04 15:10:00,100.3,100.34,100.25,100.25,9068.0,89.988,90.0239,89.9431,89.9431,9068.0
2019-03-04 15:15:00,100.26,100.33,100.24,100.3,15682.0,89.9521,90.0149,89.9342,89.988,15682.0
2019-03-04 15:20:00,100.3,100.34,100.27,100.3,11075.0,89.988,90.0239,89.9611,89.988,11075.0
2019-03-04 15:25:00,100.3,100.32,100.27,100.27,15847.0,89.988,90.0059,89.9611,89.9611,15847.0
2019-03-04 15:30:00,100.28,100.4,100.25,100.4,22518.0,89.9701,90.0777,89.9431,90.0777,22518.0
2019-03-04 15:35:00,100.41,100.42,100.33,100.35,27307.0,90.0867,90.0957,90.0149,90.0329,27307.0
2019-03-04 15:40:00,100.34,100.36,100.29,100.35,30620.0,90.0239,90.0418,89.979,90.0329,30620.0
2019-03-04 15:45:00,100.35,100.4,100.32,100.32,21428.0,90.0329,90.0777,90.0059,90.0059,21428.0
2019-03-04 15:50:00,100.32,100.34,100.21,100.29,26891.0,90.0059,90.0239,89.9073,89.979,26891.0
2019-03-04 15:55:00,100.29,100.29,100.15,100.26,92309.0,89.979,89.979,89.8534,89.9521,92309.0
2019-03-05 09:30:00,100.2,100.49,100.2,100.35,29615.0,89.8983,90.1585,89.8983,90.0329,29615.0
2019-03-05 09:35:00,100.34,100.34,100.03,100.06,5275.0,90.0239,90.0239,89.7458,89.7727,5275.0
2019-03-05 09:40:00,100.14,100.55,100.14,100.55,4931.0,89.8444,90.2123,89.8444,90.2123,4931.0
2019-03-05 09:45:00,100.62,100.62,100.28,100.32,5650.0,90.2751,90.2751,89.9701,90.0059,5650.0
2019-03-05 09:50:00,100.29,100.31,100.15,100.2,7227.0,89.979,89.997,89.8534,89.8983,7227.0
2019-03-05 09:55:00,100.2,100.3,100.19,100.23,8849.0,89.8983,89.988,89.8893,89.9252,8849.0
2019-03-05 10:00:00,100.24,100.41,100.24,100.39,23956.0,89.9342,90.0867,89.9342,90.0687,23956.0
2019-03-05 10:05:00,100.37,100.39,100.24,100.28,16757.0,90.0508,90.0687,89.9342,89.9701,16757.0
2019-03-05 10:10:00,100.26,100.26,100.18,100.23,23030.0,89.9521,89.9521,89.8803,89.9252,23030.0
2019-03-05 10:15:00,100.24,100.28,100.22,100.23,9509.0,89.9342,89.9701,89.9162,89.9252,9509.0
2019-03-05 10:20:00,100.2,100.28,100.17,100.27,5369.0,89.8983,89.9701,89.8714,89.9611,5369.0
2019-03-05 10:25:00,100.29,100.33,100.12,100.16,12680.0,89.979,90.0149,89.8265,89.8624,12680.0
2019-03-05 10:30:00,100.19,100.32,100.19,100.28,4406.0,89.8893,90.0059,89.8893,89.9701,4406.0
2019-03-05 10:35:00,100.28,100.29,100.21,100.28,7995.0,89.9701,89.979,89.9073,89.9701,7995.0
2019-03-05 10:40:00,100.28,100.35,100.25,100.28,5430.0,89.9701,90.0329,89.9431,89.9701,5430.0
2019-03-05 10:45:00,100.29,100.29,100.18,100.18,4679.0,89.979,89.979,89.8803,89.8803,4679.0
2019-03-05 10:50:00,100.19,100.27,100.18,100.25,4340.0,89.8893,89.9611,89.8803,89.9431,4340.0
2019-03-05 10:55:00,100.24,100.24,100.15,100.18,7615.0,89.9342,89.9342,89.8534,89.8803,7615.0
2019-03-05 11:00:00,100.21,100.23,100.15,100.22,6533.0,89.9073,89.9252,89.8534,89.9162,6533.0
2019-03-05 11:05:00,100.23,100.23,100.18,100.21,5383.0,89.9252,89.9252,89.8803,89.9073,5383.0
2019-03-05 11:10:00,100.23,100.25,100.21,100.24,7364.0,89.9252,89.9431,89.9073,89.9342,7364.0
2019-03-05 11:15:00,100.24,100.26,100.23,100.25,12312.0,89.9342,89.9521,89.9252,89.9431,12312.0
2019-03-05 11:20:00,100.24,100.25,100.17,100.2,13359.0,89.9342,89.9431,89.8714,89.8983,13359.0
2019-03-05 11:25:00,100.18,100.21,100.14,100.15,9554.0,89.8803,89.9073,89.8444,89.8534,9554.0
2019-03-05 11:30:00,100.15,100.2,100.15,100.15,5405.0,89.8534,89.8983,89.8534,89.8534,5405.0
2019-03-05 11:35:00,100.14,100.14,100.12,100.12,5631.0,89.8444,89.8444,89.8265,89.8265,5631.0
2019-03-05 11:40:00,100.12,100.12,100.04,100.04,14596.0,89.8265,89.8265,89.7547,89.7547,14596.0
2019-03-05 11:45:00,100.05,100.07,100.0,100.06,9415.0,89.7637,89.7816,89.7188,89.7727,9415.0
2019-03-05 11:50:00,100.05,100.05,99.92,99.94,13832.0,89.7637,89.7637,89.6471,89.665,13832.0
2019-03-05 11:55:00,99.91,99.99,99.91,99.98,7212.0,89.6381,89.7099,89.6381,89.7009,7212.0
2019-03-05 12:00:00,99.98,100.0,99.9,99.9,11550.0,89.7009,89.7188,89.6291,89.6291,11550.0
2019-03-05 12:05:00,99.9,99.93,99.86,99.88,6016.0,89.6291,89.656,89.5932,89.6112,6016.0
2019-03-05 12:10:00,99.87,99.92,99.85,99.89,7021.0,89.6022,89.6471,89.5843,89.6202,7021.0
2019-03-05 12:15:00,99.89,99.9,99.81,99.81,5948.0,89.6202,89.6291,89.5484,89.5484,5948.0
2019-03-05 12:20:00,99.8,99.87,99.8,99.87,7989.0,89.5394,89.6022,89.5394,89.6022,7989.0
2019-03-05 12:25:00,99.87,99.91,99.85,99.87,9424.0,89.6022,89.6381,89.5843,89.6022,9424.0
2019-03-05 12:30:00,99.88,99.92,99.86,99.87,5949.0,89.6112,89.6471,89.5932,89.6022,5949.0
2019-03-05 12:35:00,99.86,99.88,99.84,99.88,10208.0,89.5932,89.6112,89.5753,89.6112,10208.0
2019-03-05 12:40:00,99.86,99.89,99.86,99.89,4380.0,89.5932,89.6202,89.5932,89.6202,4380.0
2019-03-05 12:45:00,99.89,99.95,99.89,99.95,7108.0,89.6202,89.674,89.6202,89.674,7108.0
2019-03-05 12:50:00,99.95,100.0,99.95,100.0,7896.0,89.674,89.7188,89.674,89.7188,7896.0
2019-03-05 12:55:00,100.01,100.03,99.99,100.03,11116.0,89.7278,89.7458,89.7099,89.7458,11116.0
2019-03-05 13:00:00,100.03,100.07,100.0,100.02,11276.0,89.7458,89.7816,89.7188,89.7368,11276.0
2019-03-05 13:05:00,100.02,100.07,100.02,100.06,4196.0,89.7368,89.7816,89.7368,89.7727,4196.0
2019-03-05 13:10:00,100.06,100.11,100.06,100.09,6982.0,89.7727,89.8175,89.7727,89.7996,6982.0
2019-03-05 13:15:00,100.08,100.08,100.03,100.03,5298.0,89.7906,89.7906,89.7458,89.7458,5298.0
2019-03-05 13:20:00,100.04,100.08,99.99,99.99,9889.0,89.7547,89.7906,89.7099,89.7099,9889.0
2019-03-05 13:25:00,99.99,100.01,99.98,100.0,7205.0,89.7099,89.7278,89.7009,89.7188,7205.0
2019-03-05 13:30:00,100.01,100.03,100.01,100.02,4866.0,89.7278,89.7458,89.7278,89.7368,4866.0
2019-03-05 13:35:00,100.03,100.12,100.03,100.06,7913.0,89.7458,89.8265,89.7458,89.7727,7913.0
2019-03-05 13:40:00,100.06,100.13,100.03,100.04,19350.0,89.7727,89.8355,89.7458,89.7547,19350.0
2019-03-05 13:45:00,100.04,100.12,100.03,100.12,5000.0,89.7547,89.8265,89.7458,89.8265,5000.0
2019-03-05 13:50:00,100.11,100.12,100.1,100.11,6056.0,89.8175,89.8265,89.8086,89.8175,6056.0
2019-03-05 13:55:00,100.11,100.11,100.07,100.09,5839.0,89.8175,89.8175,89.7816,89.7996,5839.0
2019-03-05 14:00:00,100.08,100.08,100.01,100.02,5991.0,89.7906,89.7906,89.7278,89.7368,5991.0
2019-03-05 14:05:00,100.03,100.1,100.02,100.05,11351.0,89.7458,89.8086,89.7368,89.7637,11351.0
2019-03-05 14:10:00,100.05,100.08,100.04,100.05,5815.0,89.7637,89.7906,89.7547,89.7637,5815.0
2019-03-05 14:15:00,100.06,100.08,100.04,100.05,5282.0,89.7727,89.7906,89.7547,89.7637,5282.0
2019-03-05 14:20:00,100.06,100.07,100.03,100.03,6299.0,89.7727,89.7816,89.7458,89.7458,6299.0
2019-03-05 14:25:00,100.04,100.05,100.03,100.04,4049.0,89.7547,89.7637,89.7458,89.7547,4049.0
2019-03-05 14:30:00,100.05,100.07,100.04,100.05,7302.0,89.7637,89.7816,89.7547,89.7637,7302.0
2019-03-05 14:35:00,100.04,100.05,100.02,100.05,11740.0,89.7547,89.7637,89.7368,89.7637,11740.0
2019-03-05 14:40:00,100.05,100.18,100.04,100.15,10957.0,89.7637,89.8803,89.7547,89.8534,10957.0
2019-03-05 14:45:00,100.15,100.16,100.1,100.14,9244.0,89.8534,89.8624,89.8086,89.8444,9244.0
2019-03-05 14:50:00,100.13,100.17,100.12,100.15,5579.0,89.8355,89.8714,89.8265,89.8534,5579.0
2019-03-05 14:55:00,100.15,100.18,100.12,100.17,10221.0,89.8534,89.8803,89.8265,89.8714,10221.0
2019-03-05 15:00:00,100.17,100.21,100.14,100.18,8753.0,89.8714,89.9073,89.8444,89.8803,8753.0
2019-03-05 15:05:00,100.18,100.21,100.17,100.17,10279.0,89.8803,89.9073,89.8714,89.8714,10279.0
2019-03-05 15:10:00,100.17,100.19,100.1,100.13,6972.0,89.8714,89.8893,89.8086,89.8355,6972.0
2019-03-05 15:15:00,100.13,100.13,100.1,100.11,8671.0,89.8355,89.8355,89.8086,89.8175,8671.0
2019-03-05 15:20:00,100.11,100.15,100.1,100.14,12454.0,89.8175,89.8534,89.8086,89.8444,12454.0
2019-03-05 15:25:00,100.14,100.15,100.07,100.09,14041.0,89.8444,89.8534,89.7816,89.7996,14041.0
2019-03-05 15:30:00,100.08,100.1,100.07,100.08,11573.0,89.7906,89.8086,89.7816,89.7906,11573.0
2019-03-05 15:35:00,100.08,100.1,100.01,100.02,21452.0,89.7906,89.8086,89.7278,89.7368,21452.0
2019-03-05 15:40:00,100.01,100.1,100.01,100.1,23434.0,89.7278,89.8086,89.7278,89.8086,23434.0
2019-03-05 15:45:00,100.08,100.09,99.99,99.99,21772.0,89.7906,89.7996,89.7099,89.7099,21772.0
2019-03-05 15:50:00,100.0,100.04,99.98,99.98,39990.0,89.7188,89.7547,89.7009,89.7009,39990.0
2019-03-05 15:55:00,99.98,99.99,99.71,99.71,150520.0,89.7009,89.7099,89.4587,89.4587,150520.0
2019-03-06 09:30:00,99.8,100.14,99.8,100.06,28543.0,89.5394,89.8444,89.5394,89.7727,28543.0
2019-03-06 09:35:00,100.06,100.08,99.96,100.04,10872.0,89.7727,89.7906,89.683,89.7547,10872.0
2019-03-06 09:40:00,100.02,100.06,99.95,100.02,8133.0,89.7368,89.7727,89.674,89.7368,8133.0
2019-03-06 09:45:00,100.01,100.03,99.96,99.96,5310.0,89.7278,89.7458,89.683,89.683,5310.0
2019-03-06 09:50:00,99.95,100.05,99.93,100.01,9547.0,89.674,89.7637,89.656,89.7278,9547.0
2019-03-06 09:55:00,100.01,100.05,99.92,99.94,13828.0,89.7278,89.7637,89.6471,89.665,13828.0
2019-03-06 10:00:00,99.94,99.97,99.85,99.87,7520.0,89.665,89.6919,89.5843,89.6022,7520.0
2019-03-06 10:05:00,99.85,99.93,99.83,99.93,11512.0,89.5843,89.656,89.5663,89.656,11512.0
2019-03-06 10:10:00,99.92,99.99,99.91,99.94,13809.0,89.6471,89.7099,89.6381,89.665,13809.0
2019-03-06 10:15:00,99.95,99.98,99.82,99.82,7542.0,89.674,89.7009,89.5573,89.5573,7542.0
2019-03-06 10:20:00,99.83,99.85,99.79,99.82,7844.0,89.5663,89.5843,89.5304,89.5573,7844.0
2019-03-06 10:25:00,99.81,99.9,99.81,99.86,11315.0,89.5484,89.6291,89.5484,89.5932,11315.0
2019-03-06 10:30:00,99.84,99.85,99.76,99.76,10621.0,89.5753,89.5843,89.5035,89.5035,10621.0
2019-03-06 10:35:00,99.77,99.81,99.77,99.79,8667.0,89.5125,89.5484,89.5125,89.5304,8667.0
2019-03-06 10:40:00,99.78,99.78,99.7,99.71,13008.0,89.5215,89.5215,89.4497,89.4587,13008.0
2019-03-06 10:45:00,99.71,99.8,99.7,99.75,12159.0,89.4587,89.5394,89.4497,89.4945,12159.0
2019-03-06 10:50:00,99.74,99.84,99.73,99.84,12207.0,89.4856,89.5753,89.4766,89.5753,12207.0
2019-03-06 10:55:00,99.85,100.08,99.84,100.07,27644.0,89.5843,89.7906,89.5753,89.7816,27644.0
2019-03-06 11:00:00,100.05,100.17,100.04,100.16,16398.0,89.7637,89.8714,89.7547,89.8624,16398.0
2019-03-06 11:05:00,100.15,100.29,100.13,100.28,18030.0,89.8534,89.979,89.8355,89.9701,18030.0
2019-03-06 11:10:00,100.29,100.38,100.25,100.29,37055.0,89.979,90.0598,89.9431,89.979,37055.0
2019-03-06 11:15:00,100.27,100.4,100.26,100.4,23925.0,89.9611,90.0777,89.9521,90.0777,23925.0
2019-03-06 11:20:00,100.39,100.39,100.26,100.28,24771.0,90.0687,90.0687,89.9521,89.9701,24771.0
2019-03-06 11:25:00,100.28,100.3,100.24,100.27,10374.0,89.9701,89.988,89.9342,89.9611,10374.0
2019-03-06 11:30:00,100.25,100.3,100.25,100.28,10797.0,89.9431,89.988,89.9431,89.9701,10797.0
2019-03-06 11:35:00,100.28,100.3,100.22,100.22,6507.0,89.9701,89.988,89.9162,89.9162,6507.0
2019-03-06 11:40:00,100.21,100.26,100.17,100.17,11612.0,89.9073,89.9521,89.8714,89.8714,11612.0
2019-03-06 11:45:00,100.15,100.24,100.15,100.16,7108.0,89.8534,89.9342,89.8534,89.8624,7108.0
2019-03-06 11:50:00,100.11,100.11,100.02,100.08,8485.0,89.8175,89.8175,89.7368,89.7906,8485.0
2019-03-06 11:55:00,100.08,100.14,100.06,100.09,10142.0,89.7906,89.8444,89.7727,89.7996,10142.0
2019-03-06 12:00:00,100.11,100.14,100.1,100.14,7681.0,89.8175,89.8444,89.8086,89.8444,7681.0
2019-03-06 12:05:00,100.14,100.21,100.13,100.19,5449.0,89.8444,89.9073,89.8355,89.8893,5449.0
2019-03-06 12:10:00,100.18,100.18,100.12,100.12,3625.0,89.8803,89.8803,89.8265,89.8265,3625.0
2019-03-06 12:15:00,100.12,100.13,100.04,100.04,4053.0,89.8265,89.8355,89.7547,89.7547,4053.0
2019-03-06 12:20:00,100.02,100.11,100.02,100.03,6940.0,89.7368,89.8175,89.7368,89.7458,6940.0
2019-03-06 12:25:00,100.02,100.04,99.97,100.03,6650.0,89.7368,89.7547,89.6919,89.7458,6650.0
2019-03-06 12:30:00,100.03,100.11,100.03,100.11,5806.0,89.7458,89.8175,89.7458,89.8175,5806.0
2019-03-06 12:35:00,100.13,100.13,100.08,100.1,3840.0,89.8355,89.8355,89.7906,89.8086,3840.0
2019-03-06 12:40:00,100.07,100.1,99.91,99.97,22937.0,89.7816,89.8086,89.6381,89.6919,22937.0
2019-03-06 12:45:00,100.0,100.07,100.0,100.03,4328.0,89.7188,89.7816,89.7188,89.7458,4328.0
2019-03-06 12:50:00,100.04,100.08,100.0,100.02,4708.0,89.7547,89.7906,89.7188,89.7368,4708.0
2019-03-06 12:55:00,100.02,100.03,99.99,100.01,3825.0,89.7368,89.7458,89.7099,89.7278,3825.0
2019-03-06 13:00:00,100.03,100.03,99.97,99.97,2619.0,89.7458,89.7458,89.6919,89.6919,2619.0
2019-03-06 13:05:00,99.97,100.01,99.96,99.98,5494.0,89.6919,89.7278,89.683,89.7009,5494.0
2019-03-06 13:10:00,99.98,99.98,99.93,99.95,5524.0,89.7009,89.7009,89.656,89.674,5524.0
2019-03-06 13:15:00,99.93,99.98,99.91,99.95,5771.0,89.656,89.7009,89.6381,89.674,5771.0
2019-03-06 13:20:00,99.95,99.95,99.84,99.89,4535.0,89.674,89.674,89.5753,89.6202,4535.0
2019-03-06 13:25:00,99.89,99.91,99.84,99.84,4074.0,89.6202,89.6381,89.5753,89.5753,4074.0
2019-03-06 13:30:00,99.87,99.91,99.86,99.91,3914.0,89.6022,89.6381,89.5932,89.6381,3914.0
2019-03-06 13:35:00,99.9,99.98,99.87,99.97,20964.0,89.6291,89.7009,89.6022,89.6919,20964.0
2019-03-06 13:40:00,99.99,100.01,99.95,99.97,5852.0,89.7099,89.7278,89.674,89.6919,5852.0
2019-03-06 13:45:00,99.96,100.02,99.95,100.0,11948.0,89.683,89.7368,89.674,89.7188,11948.0
2019-03-06 13:50:00,100.0,100.06,99.99,100.05,5017.0,89.7188,89.7727,89.7099,89.7637,5017.0
2019-03-06 13:55:00,100.05,100.13,100.05,100.13,6444.0,89.7637,89.8355,89.7637,89.8355,6444.0
2019-03-06 14:00:00,100.14,100.14,100.09,100.13,5270.0,89.8444,89.8444,89.7996,89.8355,5270.0
2019-03-06 14:05:00,100.12,100.13,100.05,100.06,6244.0,89.8265,89.8355,89.7637,89.7727,6244.0
2019-03-06 14:10:00,100.08,100.12,100.06,100.09,5472.0,89.7906,89.8265,89.7727,89.7996,5472.0
2019-03-06 14:15:00,100.09,100.11,100.06,100.07,4978.0,89.7996,89.8175,89.7727,89.7816,4978.0
2019-03-06 14:20:00,100.07,100.18,100.07,100.18,5464.0,89.7816,89.8803,89.7816,89.8803,5464.0
2019-03-06 14:25:00,100.18,100.18,100.11,100.12,6222.0,89.8803,89.8803,89.8175,89.8265,6222.0
2019-03-06 14:30:00,100.14,100.16,100.06,100.06,9968.0,89.8444,89.8624,89.7727,89.7727,9968.0
2019-03-06 14:35:00,100.06,100.1,100.06,100.08,3454.0,89.7727,89.8086,89.7727,89.7906,3454.0
2019-03-06 14:40:00,100.08,100.09,100.05,100.09,6182.0,89.7906,89.7996,89.7637,89.7996,6182.0
2019-03-06 14:45:00,100.07,100.11,100.06,100.09,8833.0,89.7816,89.8175,89.7727,89.7996,8833.0
2019-03-06 14:50:00,100.11,100.13,100.0,100.08,6681.0,89.8175,89.8355,89.7188,89.7906,6681.0
2019-03-06 14:55:00,100.07,100.2,100.06,100.14,23514.0,89.7816,89.8983,89.7727,89.8444,23514.0
2019-03-06 15:00:00,100.14,100.21,100.12,100.12,5030.0,89.8444,89.9073,89.8265,89.8265,5030.0
2019-03-06 15:05:00,100.11,100.16,100.08,100.1,9334.0,89.8175,89.8624,89.7906,89.8086,9334.0
2019-03-06 15:10:00,100.09,100.11,100.01,100.01,6055.0,89.7996,89.8175,89.7278,89.7278,6055.0
2019-03-06 15:15:00,100.01,100.01,99.87,99.93,22737.0,89.7278,89.7278,89.6022,89.656,22737.0
2019-03-06 15:20:00,99.94,99.98,99.92,99.95,6600.0,89.665,89.7009,89.6471,89.674,6600.0
2019-03-06 15:25:00,99.96,99.99,99.94,99.99,8731.0,89.683,89.7099,89.665,89.7099,8731.0
2019-03-06 15:30:00,99.99,100.02,99.97,100.02,12626.0,89.7099,89.7368,89.6919,89.7368,12626.0
2019-03-06 15:35:00,100.02,100.04,99.98,100.03,11636.0,89.7368,89.7547,89.7009,89.7458,11636.0
2019-03-06 15:40:00,100.03,100.13,100.03,100.13,19132.0,89.7458,89.8355,89.7458,89.8355,19132.0
2019-03-06 15:45:00,100.12,100.13,100.04,100.11,20866.0,89.8265,89.8355,89.7547,89.8175,20866.0
2019-03-06 15:50:00,100.12,100.18,100.09,100.1,30377.0,89.8265,89.8803,89.7996,89.8086,30377.0
2019-03-06 15:55:00,100.1,100.1,99.8,99.81,125069.0,89.8086,89.8086,89.5394,89.5484,125069.0
2019-03-07 09:30:00,99.27,99.41,99.17,99.21,24425.0,89.5217,89.648,89.4315,89.4676,24425.0
2019-03-07 09:35:00,99.17,99.42,99.17,99.4,2950.0,89.4315,89.657,89.4315,89.639,2950.0
2019-03-07 09:40:00,99.44,99.53,99.31,99.42,5630.0,89.675,89.7562,89.5578,89.657,5630.0
2019-03-07 09:45:00,99.39,99.39,99.16,99.22,9472.0,89.6299,89.6299,89.4225,89.4766,9472.0
2019-03-07 09:50:00,99.18,99.21,98.92,99.0,7188.0,89.4406,89.4676,89.2061,89.2782,7188.0
2019-03-07 09:55:00,99.0,99.09,98.9,99.06,5124.0,89.2782,89.3594,89.1881,89.3323,5124.0
2019-03-07 10:00:00,99.09,99.12,98.96,98.96,6786.0,89.3594,89.3864,89.2422,89.2422,6786.0
2019-03-07 10:05:00,98.99,99.07,98.98,99.0,6268.0,89.2692,89.3414,89.2602,89.2782,6268.0
2019-03-07 10:10:00,99.01,99.06,98.95,98.96,8218.0,89.2873,89.3323,89.2331,89.2422,8218.0
2019-03-07 10:15:00,98.97,99.06,98.94,99.01,21617.0,89.2512,89.3323,89.2241,89.2873,21617.0
2019-03-07 10:20:00,99.01,99.07,98.92,99.03,6551.0,89.2873,89.3414,89.2061,89.3053,6551.0
2019-03-07 10:25:00,99.05,99.15,99.03,99.11,6327.0,89.3233,89.4135,89.3053,89.3774,6327.0
2019-03-07 10:30:00,99.11,99.14,99.05,99.08,9628.0,89.3774,89.4045,89.3233,89.3504,9628.0
2019-03-07 10:35:00,99.09,99.15,99.07,99.15,3364.0,89.3594,89.4135,89.3414,89.4135,3364.0
2019-03-07 10:40:00,99.15,99.15,99.0,99.06,9307.0,89.4135,89.4135,89.2782,89.3323,9307.0
2019-03-07 10:45:00,99.05,99.16,99.04,99.16,17862.0,89.3233,89.4225,89.3143,89.4225,17862.0
2019-03-07 10:50:00,99.16,99.16,99.06,99.11,7996.0,89.4225,89.4225,89.3323,89.3774,7996.0
2019-03-07 10:55:00,99.12,99.23,99.12,99.2,11873.0,89.3864,89.4856,89.3864,89.4586,11873.0
2019-03-07 11:00:00,99.19,99.21,99.11,99.11,31816.0,89.4496,89.4676,89.3774,89.3774,31816.0
2019-03-07 11:05:00,99.12,99.18,99.06,99.18,8731.0,89.3864,89.4406,89.3323,89.4406,8731.0
2019-03-07 11:10:00,99.18,99.26,99.17,99.25,10399.0,89.4406,89.5127,89.4315,89.5037,10399.0
2019-03-07 11:15:00,99.25,99.25,99.1,99.12,7898.0,89.5037,89.5037,89.3684,89.3864,7898.0
2019-03-07 11:20:00,99.13,99.13,99.06,99.12,6414.0,89.3955,89.3955,89.3323,89.3864,6414.0
2019-03-07 11:25:00,99.12,99.12,99.04,99.06,14104.0,89.3864,89.3864,89.3143,89.3323,14104.0
2019-03-07 11:30:00,99.07,99.18,99.07,99.17,12848.0,89.3414,89.4406,89.3414,89.4315,12848.0
2019-03-07 11:35:00,99.18,99.21,99.15,99.18,3146.0,89.4406,89.4676,89.4135,89.4406,3146.0
2019-03-07 11:40:00,99.18,99.19,99.12,99.18,4194.0,89.4406,89.4496,89.3864,89.4406,4194.0
2019-03-07 11:45:00,99.18,99.21,99.14,99.14,4051.0,89.4406,89.4676,89.4045,89.4045,4051.0
2019-03-07 11:50:00,99.17,99.23,99.16,99.22,3634.0,89.4315,89.4856,89.4225,89.4766,3634.0
2019-03-07 11:55:00,99.23,99.23,99.15,99.2,4705.0,89.4856,89.4856,89.4135,89.4586,4705.0
2019-03-07 12:00:00,99.2,99.2,99.1,99.14,3716.0,89.4586,89.4586,89.3684,89.4045,3716.0
2019-03-07 12:05:00,99.16,99.2,99.15,99.19,3100.0,89.4225,89.4586,89.4135,89.4496,3100.0
2019-03-07 12:10:00,99.21,99.21,99.17,99.2,2850.0,89.4676,89.4676,89.4315,89.4586,2850.0
2019-03-07 12:15:00,99.21,99.23,99.19,99.21,3580.0,89.4676,89.4856,89.4496,89.4676,3580.0
2019-03-07 12:20:00,99.21,99.24,99.15,99.19,8011.0,89.4676,89.4947,89.4135,89.4496,8011.0
2019-03-07 12:25:00,99.2,99.23,99.15,99.2,10436.0,89.4586,89.4856,89.4135,89.4586,10436.0
2019-03-07 12:30:00,99.19,99.27,99.12,99.25,20061.0,89.4496,89.5217,89.3864,89.5037,20061.0
2019-03-07 12:35:00,99.23,99.25,99.18,99.22,6515.0,89.4856,89.5037,89.4406,89.4766,6515.0
2019-03-07 12:40:00,99.23,99.37,99.23,99.35,7749.0,89.4856,89.6119,89.4856,89.5939,7749.0
2019-03-07 12:45:00,99.37,99.44,99.33,99.38,11088.0,89.6119,89.675,89.5758,89.6209,11088.0
2019-03-07 12:50:00,99.37,99.49,99.33,99.48,9239.0,89.6119,89.7201,89.5758,89.7111,9239.0
2019-03-07 12:55:00,99.49,99.49,99.45,99.46,7492.0,89.7201,89.7201,89.684,89.6931,7492.0
2019-03-07 13:00:00,99.45,99.46,99.41,99.42,9456.0,89.684,89.6931,89.648,89.657,9456.0
2019-03-07 13:05:00,99.42,99.45,99.4,99.44,13499.0,89.657,89.684,89.639,89.675,13499.0
2019-03-07 13:10:00,99.43,99.52,99.43,99.52,8992.0,89.666,89.7472,89.666,89.7472,8992.0
2019-03-07 13:15:00,99.53,99.55,99.44,99.46,8892.0,89.7562,89.7742,89.675,89.6931,8892.0
2019-03-07 13:20:00,99.47,99.51,99.44,99.44,11821.0,89.7021,89.7382,89.675,89.675,11821.0
2019-03-07 13:25:00,99.43,99.5,99.43,99.47,12337.0,89.666,89.7291,89.666,89.7021,12337.0
2019-03-07 13:30:00,99.49,99.49,99.38,99.42,13784.0,89.7201,89.7201,89.6209,89.657,13784.0
2019-03-07 13:35:00,99.42,99.45,99.4,99.44,11028.0,89.657,89.684,89.639,89.675,11028.0
2019-03-07 13:40:00,99.45,99.57,99.45,99.57,13801.0,89.684,89.7923,89.684,89.7923,13801.0
2019-03-07 13:45:00,99.56,99.64,99.55,99.63,12395.0,89.7832,89.8554,89.7742,89.8464,12395.0
2019-03-07 13:50:00,99.64,99.66,99.61,99.64,17109.0,89.8554,89.8734,89.8283,89.8554,17109.0
2019-03-07 13:55:00,99.63,99.65,99.59,99.59,20764.0,89.8464,89.8644,89.8103,89.8103,20764.0
2019-03-07 14:00:00,99.6,99.64,99.57,99.59,10197.0,89.8193,89.8554,89.7923,89.8103,10197.0
2019-03-07 14:05:00,99.59,99.6,99.5,99.52,9249.0,89.8103,89.8193,89.7291,89.7472,9249.0
2019-03-07 14:10:00,99.54,99.55,99.49,99.5,16307.0,89.7652,89.7742,89.7201,89.7291,16307.0
2019-03-07 14:15:00,99.49,99.51,99.46,99.51,9708.0,89.7201,89.7382,89.6931,89.7382,9708.0
2019-03-07 14:20:00,99.52,99.59,99.52,99.57,19725.0,89.7472,89.8103,89.7472,89.7923,19725.0
2019-03-07 14:25:00,99.56,99.67,99.54,99.63,17422.0,89.7832,89.8824,89.7652,89.8464,17422.0
2019-03-07 14:30:00,99.63,99.64,99.53,99.54,13660.0,89.8464,89.8554,89.7562,89.7652,13660.0
2019-03-07 14:35:00,99.54,99.55,99.43,99.45,12501.0,89.7652,89.7742,89.666,89.684,12501.0
2019-03-07 14:40:00,99.44,99.49,99.42,99.43,25288.0,89.675,89.7201,89.657,89.666,25288.0
2019-03-07 14:45:00,99.44,99.47,99.33,99.35,21833.0,89.675,89.7021,89.5758,89.5939,21833.0
2019-03-07 14:50:00,99.35,99.39,99.29,99.36,16145.0,89.5939,89.6299,89.5398,89.6029,16145.0
2019-03-07 14:55:00,99.37,99.41,99.31,99.34,16699.0,89.6119,89.648,89.5578,89.5848,16699.0
2019-03-07 15:00:00,99.34,99.4,99.29,99.39,27262.0,89.5848,89.639,89.5398,89.6299,27262.0
2019-03-07 15:05:00,99.38,99.39,99.3,99.33,47883.0,89.6209,89.6299,89.5488,89.5758,47883.0
2019-03-07 15:10:00,99.31,99.39,99.26,99.38,19043.0,89.5578,89.6299,89.5127,89.6209,19043.0
2019-03-07 15:15:00,99.38,99.43,99.35,99.42,23365.0,89.6209,89.666,89.5939,89.657,23365.0
2019-03-07 15:20:00,99.42,99.54,99.4,99.52,18300.0,89.657,89.7652,89.639,89.7472,18300.0
2019-03-07 15:25:00,99.53,99.58,99.43,99.43,16059.0,89.7562,89.8013,89.666,89.666,16059.0
2019-03-07 15:30:00,99.44,99.53,99.44,99.48,27733.0,89.675,89.7562,89.675,89.7111,27733.0
2019-03-07 15:35:00,99.48,99.61,99.48,99.61,22002.0,89.7111,89.8283,89.7111,89.8283,22002.0
2019-03-07 15:40:00,99.62,99.64,99.5,99.57,35087.0,89.8373,89.8554,89.7291,89.7923,35087.0
2019-03-07 15:45:00,99.58,99.7,99.54,99.67,40944.0,89.8013,89.9095,89.7652,89.8824,40944.0
2019-03-07 15:50:00,99.67,99.67,99.56,99.64,53523.0,89.8824,89.8824,89.7832,89.8554,53523.0
2019-03-07 15:55:00,99.64,99.83,99.62,99.7,111635.0,89.8554,90.0267,89.8373,89.9095,111635.0
2019-03-08 09:30:00,99.11,99.45,99.1,99.24,44075.0,89.3774,89.684,89.3684,89.4947,44075.0
2019-03-08 09:35:00,99.2,99.28,99.08,99.21,13059.0,89.4586,89.5307,89.3504,89.4676,13059.0
2019-03-08 09:40:00,99.19,99.21,99.06,99.08,9663.0,89.4496,89.4676,89.3323,89.3504,9663.0
2019-03-08 09:45:00,99.08,99.23,99.06,99.07,12089.0,89.3504,89.4856,89.3323,89.3414,12089.0
2019-03-08 09:50:00,99.05,99.09,98.89,98.96,11231.0,89.3233,89.3594,89.179,89.2422,11231.0
2019-03-08 09:55:00,98.99,99.11,98.94,99.0,7772.0,89.2692,89.3774,89.2241,89.2782,7772.0
2019-03-08 10:00:00,98.99,99.0,98.88,98.97,21989.0,89.2692,89.2782,89.17,89.2512,21989.0
2019-03-08 10:05:00,98.97,98.97,98.84,98.89,16262.0,89.2512,89.2512,89.1339,89.179,16262.0
2019-03-08 10:10:00,98.88,99.01,98.85,98.94,8089.0,89.17,89.2873,89.143,89.2241,8089.0
2019-03-08 10:15:00,98.92,98.92,98.7,98.72,7627.0,89.2061,89.2061,89.0077,89.0257,7627.0
2019-03-08 10:20:00,98.71,98.78,98.59,98.61,7705.0,89.0167,89.0798,88.9085,88.9265,7705.0
2019-03-08 10:25:00,98.62,98.77,98.58,98.58,4367.0,88.9355,89.0708,88.8995,88.8995,4367.0
2019-03-08 10:30:00,98.58,98.65,98.51,98.57,13390.0,88.8995,88.9626,88.8364,88.8905,13390.0
2019-03-08 10:35:00,98.57,98.58,98.45,98.49,10193.0,88.8905,88.8995,88.7822,88.8183,10193.0
2019-03-08 10:40:00,98.49,98.62,98.41,98.59,7448.0,88.8183,88.9355,88.7462,88.9085,7448.0
2019-03-08 10:45:00,98.59,98.7,98.56,98.67,16190.0,88.9085,89.0077,88.8814,88.9806,16190.0
2019-03-08 10:50:00,98.71,98.82,98.67,98.75,9703.0,89.0167,89.1159,88.9806,89.0528,9703.0
2019-03-08 10:55:00,98.76,98.78,98.7,98.72,10534.0,89.0618,89.0798,89.0077,89.0257,10534.0
2019-03-08 11:00:00,98.72,98.77,98.68,98.77,16120.0,89.0257,89.0708,88.9897,89.0708,16120.0
2019-03-08 11:05:00,98.75,98.78,98.65,98.65,8773.0,89.0528,89.0798,88.9626,88.9626,8773.0
2019-03-08 11:10:00,98.64,98.77,98.64,98.7,9106.0,88.9536,89.0708,88.9536,89.0077,9106.0
2019-03-08 11:15:00,98.72,98.74,98.66,98.66,7603.0,89.0257,89.0438,88.9716,88.9716,7603.0
2019-03-08 11:20:00,98.65,98.69,98.6,98.66,13364.0,88.9626,88.9987,88.9175,88.9716,13364.0
2019-03-08 11:25:00,98.67,98.79,98.67,98.75,7521.0,88.9806,89.0889,88.9806,89.0528,7521.0
2019-03-08 11:30:00,98.76,98.8,98.69,98.71,10187.0,89.0618,89.0979,88.9987,89.0167,10187.0
2019-03-08 11:35:00,98.72,98.72,98.64,98.67,4928.0,89.0257,89.0257,88.9536,88.9806,4928.0
2019-03-08 11:40:00,98.67,98.76,98.66,98.73,4008.0,88.9806,89.0618,88.9716,89.0347,4008.0
2019-03-08 11:45:00,98.71,98.85,98.69,98.8,4832.0,89.0167,89.143,88.9987,89.0979,4832.0
2019-03-08 11:50:00,98.8,98.81,98.75,98.81,2410.0,89.0979,89.1069,89.0528,89.1069,2410.0
2019-03-08 11:55:00,98.78,98.79,98.68,98.68,3383.0,89.0798,89.0889,88.9897,88.9897,3383.0
2019-03-08 12:00:00,98.66,98.68,98.59,98.6,3687.0,88.9716,88.9897,88.9085,88.9175,3687.0
2019-03-08 12:05:00,98.6,98.61,98.55,98.55,2552.0,88.9175,88.9265,88.8724,88.8724,2552.0
2019-03-08 12:10:00,98.55,98.57,98.52,98.55,4706.0,88.8724,88.8905,88.8454,88.8724,4706.0
2019-03-08 12:15:00,98.55,98.55,98.46,98.47,6539.0,88.8724,88.8724,88.7913,88.8003,6539.0
2019-03-08 12:20:00,98.45,98.47,98.39,98.4,6677.0,88.7822,88.8003,88.7281,88.7372,6677.0
2019-03-08 12:25:00,98.38,98.53,98.38,98.48,6518.0,88.7191,88.8544,88.7191,88.8093,6518.0
2019-03-08 12:30:00,98.48,98.51,98.43,98.44,7645.0,88.8093,88.8364,88.7642,88.7732,7645.0
2019-03-08 12:35:00,98.44,98.48,98.4,98.4,7936.0,88.7732,88.8093,88.7372,88.7372,7936.0
2019-03-08 12:40:00,98.42,98.45,98.37,98.38,5617.0,88.7552,88.7822,88.7101,88.7191,5617.0
2019-03-08 12:45:00,98.39,98.44,98.28,98.28,5300.0,88.7281,88.7732,88.6289,88.6289,5300.0
2019-03-08 12:50:00,98.3,98.32,98.23,98.28,7628.0,88.647,88.665,88.5838,88.6289,7628.0
2019-03-08 12:55:00,98.27,98.27,98.2,98.24,7946.0,88.6199,88.6199,88.5568,88.5929,7946.0
2019-03-08 13:00:00,98.25,98.25,98.19,98.19,5646.0,88.6019,88.6019,88.5478,88.5478,5646.0
2019-03-08 13:05:00,98.2,98.29,98.2,98.27,8689.0,88.5568,88.638,88.5568,88.6199,8689.0
2019-03-08 13:10:00,98.29,98.33,98.26,98.28,9471.0,88.638,88.674,88.6109,88.6289,9471.0
2019-03-08 13:15:00,98.27,98.3,98.24,98.29,9821.0,88.6199,88.647,88.5929,88.638,9821.0
2019-03-08 13:20:00,98.3,98.31,98.23,98.24,5797.0,88.647,88.656,88.5838,88.5929,5797.0
2019-03-08 13:25:00,98.23,98.24,98.2,98.23,3525.0,88.5838,88.5929,88.5568,88.5838,3525.0
2019-03-08 13:30:00,98.21,98.23,98.19,98.23,4175.0,88.5658,88.5838,88.5478,88.5838,4175.0
2019-03-08 13:35:00,98.24,98.33,98.23,98.31,9095.0,88.5929,88.674,88.5838,88.656,9095.0
2019-03-08 13:40:00,98.33,98.39,98.32,98.37,11310.0,88.674,88.7281,88.665,88.7101,11310.0
2019-03-08 13:45:00,98.36,98.44,98.36,98.43,6307.0,88.7011,88.7732,88.7011,88.7642,6307.0
2019-03-08 13:50:00,98.44,98.44,98.39,98.39,2868.0,88.7732,88.7732,88.7281,88.7281,2868.0
2019-03-08 13:55:00,98.4,98.4,98.35,98.39,3856.0,88.7372,88.7372,88.6921,88.7281,3856.0
2019-03-08 14:00:00,98.4,98.41,98.35,98.41,5640.0,88.7372,88.7462,88.6921,88.7462,5640.0
2019-03-08 14:05:00,98.38,98.44,98.38,98.42,5649.0,88.7191,88.7732,88.7191,88.7552,5649.0
2019-03-08 14:10:00,98.41,98.44,98.38,98.39,5485.0,88.7462,88.7732,88.7191,88.7281,5485.0
2019-03-08 14:15:00,98.41,98.47,98.4,98.45,4482.0,88.7462,88.8003,88.7372,88.7822,4482.0
2019-03-08 14:20:00,98.43,98.56,98.43,98.56,1625.0,88.7642,88.8814,88.7642,88.8814,1625.0
2019-03-08 14:25:00,98.56,98.56,98.52,98.52,5714.0,88.8814,88.8814,88.8454,88.8454,5714.0
2019-03-08 14:30:00,98.52,98.58,98.52,98.56,3914.0,88.8454,88.8995,88.8454,88.8814,3914.0
2019-03-08 14:35:00,98.56,98.65,98.55,98.61,17503.0,88.8814,88.9626,88.8724,88.9265,17503.0
2019-03-08 14:40:00,98.6,98.68,98.6,98.67,8608.0,88.9175,88.9897,88.9175,88.9806,8608.0
2019-03-08 14:45:00,98.67,98.75,98.63,98.7,12149.0,88.9806,89.0528,88.9446,89.0077,12149.0
2019-03-08 14:50:00,98.71,98.77,98.7,98.72,6188.0,89.0167,89.0708,89.0077,89.0257,6188.0
2019-03-08 14:55:00,98.7,98.7,98.59,98.59,7165.0,89.0077,89.0077,88.9085,88.9085,7165.0
2019-03-08 15:00:00,98.59,98.61,98.54,98.59,6544.0,88.9085,88.9265,88.8634,88.9085,6544.0
2019-03-08 15:05:00,98.59,98.67,98.57,98.62,6505.0,88.9085,88.9806,88.8905,88.9355,6505.0
2019-03-08 15:10:00,98.61,98.61,98.53,98.56,8141.0,88.9265,88.9265,88.8544,88.8814,8141.0
2019-03-08 15:15:00,98.56,98.57,98.51,98.54,8977.0,88.8814,88.8905,88.8364,88.8634,8977.0
2019-03-08 15:20:00,98.54,98.61,98.54,98.57,10154.0,88.8634,88.9265,88.8634,88.8905,10154.0
2019-03-08 15:25:00,98.57,98.62,98.55,98.56,8595.0,88.8905,88.9355,88.8724,88.8814,8595.0
2019-03-08 15:30:00,98.56,98.66,98.56,98.61,20824.0,88.8814,88.9716,88.8814,88.9265,20824.0
2019-03-08 15:35:00,98.61,98.61,98.49,98.52,16396.0,88.9265,88.9265,88.8183,88.8454,16396.0
2019-03-08 15:40:00,98.52,98.68,98.52,98.68,14179.0,88.8454,88.9897,88.8454,88.9897,14179.0
2019-03-08 15:45:00,98.68,98.77,98.65,98.72,25713.0,88.9897,89.0708,88.9626,89.0257,25713.0
2019-03-08 15:50:00,98.72,98.93,98.72,98.86,26709.0,89.0257,89.2151,89.0257,89.152,26709.0
2019-03-08 15:55:00,98.86,98.98,98.85,98.94,57965.0,89.152,89.2602,89.143,89.2241,57965.0
2019-03-11 09:30:00,98.92,99.4,98.92,99.24,38640.0,89.2061,89.639,89.2061,89.4947,38640.0
2019-03-11 09:35:00,99.21,99.31,98.95,99.02,9812.0,89.4676,89.5578,89.2331,89.2963,9812.0
2019-03-11 09:40:00,98.99,99.2,98.9,99.16,5094.0,89.2692,89.4586,89.1881,89.4225,5094.0
2019-03-11 09:45:00,99.2,99.29,99.2,99.21,4666.0,89.4586,89.5398,89.4586,89.4676,4666.0
2019-03-11 09:50:00,99.16,99.16,99.01,99.01,3023.0,89.4225,89.4225,89.2873,89.2873,3023.0
2019-03-11 09:55:00,99.0,99.31,98.97,99.28,11295.0,89.2782,89.5578,89.2512,89.5307,11295.0
2019-03-11 10:00:00,99.27,99.31,99.15,99.25,7793.0,89.5217,89.5578,89.4135,89.5037,7793.0
2019-03-11 10:05:00,99.24,99.27,99.16,99.21,6722.0,89.4947,89.5217,89.4225,89.4676,6722.0
2019-03-11 10:10:00,99.23,99.32,99.2,99.28,8659.0,89.4856,89.5668,89.4586,89.5307,8659.0
2019-03-11 10:15:00,99.29,99.4,99.27,99.36,6205.0,89.5398,89.639,89.5217,89.6029,6205.0
2019-03-11 10:20:00,99.34,99.48,99.32,99.48,3020.0,89.5848,89.7111,89.5668,89.7111,3020.0
2019-03-11 10:25:00,99.47,99.57,99.42,99.57,8155.0,89.7021,89.7923,89.657,89.7923,8155.0
2019-03-11 10:30:00,99.56,99.57,99.43,99.44,7337.0,89.7832,89.7923,89.666,89.675,7337.0
2019-03-11 10:35:00,99.47,99.53,99.45,99.53,4869.0,89.7021,89.7562,89.684,89.7562,4869.0
2019-03-11 10:40:00,99.53,99.58,99.45,99.47,4877.0,89.7562,89.8013,89.684,89.7021,4877.0
2019-03-11 10:45:00,99.48,99.51,99.41,99.42,6487.0,89.7111,89.7382,89.648,89.657,6487.0
2019-03-11 10:50:00,99.44,99.53,99.4,99.51,9417.0,89.675,89.7562,89.639,89.7382,9417.0
2019-03-11 10:55:00,99.51,99.55,99.46,99.55,7030.0,89.7382,89.7742,89.6931,89.7742,7030.0
2019-03-11 11:00:00,99.53,99.54,99.41,99.44,11290.0,89.7562,89.7652,89.648,89.675,11290.0
2019-03-11 11:05:00,99.44,99.63,99.44,99.63,10362.0,89.675,89.8464,89.675,89.8464,10362.0
2019-03-11 11:10:00,99.63,99.63,99.56,99.57,5993.0,89.8464,89.8464,89.7832,89.7923,5993.0
2019-03-11 11:15:00,99.57,99.59,99.4,99.42,7062.0,89.7923,89.8103,89.639,89.657,7062.0
2019-03-11 11:20:00,99.42,99.55,99.42,99.45,5133.0,89.657,89.7742,89.657,89.684,5133.0
2019-03-11 11:25:00,99.45,99.48,99.41,99.45,5762.0,89.684,89.7111,89.648,89.684,5762.0
2019-03-11 11:30:00,99.43,99.45,99.37,99.37,8075.0,89.666,89.684,89.6119,89.6119,8075.0
2019-03-11 11:35:00,99.37,99.49,99.37,99.49,8768.0,89.6119,89.7201,89.6119,89.7201,8768.0
2019-03-11 11:40:00,99.48,99.53,99.48,99.48,6979.0,89.7111,89.7562,89.7111,89.7111,6979.0
2019-03-11 11:45:00,99.46,99.46,99.39,99.45,6762.0,89.6931,89.6931,89.6299,89.684,6762.0
2019-03-11 11:50:00,99.47,99.52,99.43,99.43,7526.0,89.7021,89.7472,89.666,89.666,7526.0
2019-03-11 11:55:00,99.44,99.54,99.39,99.52,7154.0,89.675,89.7652,89.6299,89.7472,7154.0
2019-03-11 12:00:00,99.51,99.62,99.51,99.62,9954.0,89.7382,89.8373,89.7382,89.8373,9954.0
2019-03-11 12:05:00,99.61,99.63,99.58,99.63,8064.0,89.8283,89.8464,89.8013,89.8464,8064.0
2019-03-11 12:10:00,99.62,99.63,99.51,99.51,8751.0,89.8373,89.8464,89.7382,89.7382,8751.0
2019-03-11 12:15:00,99.51,99.57,99.5,99.57,9506.0,89.7382,89.7923,89.7291,89.7923,9506.0
2019-03-11 12:20:00,99.58,99.62,99.56,99.62,9659.0,89.8013,89.8373,89.7832,89.8373,9659.0
2019-03-11 12:25:00,99.62,99.64,99.61,99.63,5621.0,89.8373,89.8554,89.8283,89.8464,5621.0
2019-03-11 12:30:00,99.64,99.67,99.64,99.66,6029.0,89.8554,89.8824,89.8554,89.8734,6029.0
2019-03-11 12:35:00,99.65,99.67,99.55,99.56,12236.0,89.8644,89.8824,89.7742,89.7832,12236.0
2019-03-11 12:40:00,99.54,99.62,99.35,99.53,166573.0,89.7652,89.8373,89.5939,89.7562,166573.0
2019-03-11 12:45:00,99.51,99.53,99.4,99.4,12715.0,89.7382,89.7562,89.639,89.639,12715.0
2019-03-11 12:50:00,99.4,99.49,99.39,99.46,10688.0,89.639,89.7201,89.6299,89.6931,10688.0
2019-03-11 12:55:00,99.45,99.46,99.4,99.41,8013.0,89.684,89.6931,89.639,89.648,8013.0
2019-03-11 13:00:00,99.41,99.42,99.31,99.32,8131.0,89.648,89.657,89.5578,89.5668,8131.0
2019-03-11 13:05:00,99.32,99.42,99.3,99.39,11665.0,89.5668,89.657,89.5488,89.6299,11665.0
2019-03-11 13:10:00,99.42,99.46,99.38,99.46,6043.0,89.657,89.6931,89.6209,89.6931,6043.0
2019-03-11 13:15:00,99.48,99.5,99.46,99.47,4910.0,89.7111,89.7291,89.6931,89.7021,4910.0
2019-03-11 13:20:00,99.46,99.47,99.37,99.37,5291.0,89.6931,89.7021,89.6119,89.6119,5291.0
2019-03-11 13:25:00,99.39,99.42,99.37,99.42,9296.0,89.6299,89.657,89.6119,89.657,9296.0
2019-03-11 13:30:00,99.41,99.45,99.4,99.41,4705.0,89.648,89.684,89.639,89.648,4705.0
2019-03-11 13:35:00,99.43,99.46,99.43,99.45,4810.0,89.666,89.6931,89.666,89.684,4810.0
2019-03-11 13:40:00,99.44,99.44,99.38,99.39,8060.0,89.675,89.675,89.6209,89.6299,8060.0
2019-03-11 13:45:00,99.38,99.38,99.3,99.3,4530.0,89.6209,89.6209,89.5488,89.5488,4530.0
2019-03-11 13:50:00,99.32,99.39,99.31,99.38,3920.0,89.5668,89.6299,89.5578,89.6209,3920.0
2019-03-11 13:55:00,99.37,99.42,99.35,99.42,5038.0,89.6119,89.657,89.5939,89.657,5038.0
2019-03-11 14:00:00,99.42,99.44,99.32,99.41,5939.0,89.657,89.675,89.5668,89.648,5939.0
2019-03-11 14:05:00,99.41,99.42,99.3,99.31,7549.0,89.648,89.657,89.5488,89.5578,7549.0
2019-03-11 14:10:00,99.3,99.42,99.3,99.41,7571.0,89.5488,89.657,89.5488,89.648,7571.0
2019-03-11 14:15:00,99.41,99.53,99.41,99.52,8465.0,89.648,89.7562,89.648,89.7472,8465.0
2019-03-11 14:20:00,99.51,99.62,99.5,99.61,8341.0,89.7382,89.8373,89.7291,89.8283,8341.0
2019-03-11 14:25:00,99.6,99.65,99.58,99.65,8717.0,89.8193,89.8644,89.8013,89.8644,8717.0
2019-03-11 14:30:00,99.65,99.67,99.63,99.63,17383.0,89.8644,89.8824,89.8464,89.8464,17383.0
2019-03-11 14:35:00,99.64,99.66,99.59,99.65,12401.0,89.8554,89.8734,89.8103,89.8644,12401.0
2019-03-11 14:40:00,99.64,99.64,99.56,99.56,7366.0,89.8554,89.8554,89.7832,89.7832,7366.0
2019-03-11 14:45:00,99.55,99.65,99.55,99.65,13760.0,89.7742,89.8644,89.7742,89.8644,13760.0
2019-03-11 14:50:00,99.65,99.66,99.61,99.62,16429.0,89.8644,89.8734,89.8283,89.8373,16429.0
2019-03-11 14:55:00,99.61,99.68,99.6,99.67,16613.0,89.8283,89.8915,89.8193,89.8824,16613.0
2019-03-11 15:00:00,99.66,99.67,99.59,99.61,8919.0,89.8734,89.8824,89.8103,89.8283,8919.0
2019-03-11 15:05:00,99.62,99.65,99.61,99.65,7073.0,89.8373,89.8644,89.8283,89.8644,7073.0
2019-03-11 15:10:00,99.65,99.67,99.58,99.58,11491.0,89.8644,89.8824,89.8013,89.8013,11491.0
2019-03-11 15:15:00,99.57,99.62,99.56,99.62,11344.0,89.7923,89.8373,89.7832,89.8373,11344.0
2019-03-11 15:20:00,99.63,99.71,99.63,99.71,10032.0,89.8464,89.9185,89.8464,89.9185,10032.0
2019-03-11 15:25:00,99.71,99.72,99.62,99.65,18383.0,89.9185,89.9275,89.8373,89.8644,18383.0
2019-03-11 15:30:00,99.66,99.73,99.65,99.7,21841.0,89.8734,89.9365,89.8644,89.9095,21841.0
2019-03-11 15:35:00,99.69,99.77,99.66,99.7,22240.0,89.9005,89.9726,89.8734,89.9095,22240.0
2019-03-11 15:40:00,99.69,99.73,99.66,99.73,22576.0,89.9005,89.9365,89.8734,89.9365,22576.0
2019-03-11 15:45:00,99.74,99.84,99.73,99.84,40329.0,89.9456,90.0357,89.9365,90.0357,40329.0
2019-03-11 15:50:00,99.84,99.84,99.69,99.74,37218.0,90.0357,90.0357,89.9005,89.9456,37218.0
2019-03-11 15:55:00,99.74,99.88,99.74,99.85,117882.0,89.9456,90.0718,89.9456,90.0448,117882.0
2019-03-12 09:30:00,100.0,100.01,99.66,99.68,20445.0,90.18,90.1891,89.8734,89.8915,20445.0
2019-03-12 09:35:00,99.65,99.94,99.65,99.94,2150.0,89.8644,90.1259,89.8644,90.1259,2150.0
2019-03-12 09:40:00,100.0,100.08,99.6,99.64,7275.0,90.18,90.2522,89.8193,89.8554,7275.0
2019-03-12 09:45:00,99.67,99.78,99.56,99.67,5586.0,89.8824,89.9816,89.7832,89.8824,5586.0
2019-03-12 09:50:00,99.67,99.8,99.56,99.8,8809.0,89.8824,89.9997,89.7832,89.9997,8809.0
2019-03-12 09:55:00,99.81,99.85,99.69,99.69,4650.0,90.0087,90.0448,89.9005,89.9005,4650.0
2019-03-12 10:00:00,99.74,99.9,99.74,99.88,11420.0,89.9456,90.0899,89.9456,90.0718,11420.0
2019-03-12 10:05:00,99.85,99.94,99.83,99.93,7031.0,90.0448,90.1259,90.0267,90.1169,7031.0
2019-03-12 10:10:00,99.9,99.95,99.86,99.94,6160.0,90.0899,90.1349,90.0538,90.1259,6160.0
2019-03-12 10:15:00,99.95,100.01,99.89,100.01,6555.0,90.1349,90.1891,90.0808,90.1891,6555.0
2019-03-12 10:20:00,100.01,100.01,99.9,99.95,5764.0,90.1891,90.1891,90.0899,90.1349,5764.0
2019-03-12 10:25:00,99.95,100.0,99.94,99.98,10054.0,90.1349,90.18,90.1259,90.162,10054.0
2019-03-12 10:30:00,99.99,100.04,99.94,100.02,12924.0,90.171,90.2161,90.1259,90.1981,12924.0
2019-03-12 10:35:00,100.02,100.05,99.92,100.04,12442.0,90.1981,90.2251,90.1079,90.2161,12442.0
2019-03-12 10:40:00,100.01,100.13,100.0,100.03,19765.0,90.1891,90.2973,90.18,90.2071,19765.0
2019-03-12 10:45:00,100.04,100.17,100.0,100.17,12228.0,90.2161,90.3333,90.18,90.3333,12228.0
2019-03-12 10:50:00,100.19,100.23,100.13,100.13,26351.0,90.3514,90.3874,90.2973,90.2973,26351.0
2019-03-12 10:55:00,100.12,100.17,100.04,100.17,9887.0,90.2882,90.3333,90.2161,90.3333,9887.0
2019-03-12 11:00:00,100.16,100.28,100.1,100.26,63163.0,90.3243,90.4325,90.2702,90.4145,63163.0
2019-03-12 11:05:00,100.23,100.39,100.23,100.31,22344.0,90.3874,90.5317,90.3874,90.4596,22344.0
2019-03-12 11:10:00,100.27,100.33,100.23,100.31,14344.0,90.4235,90.4776,90.3874,90.4596,14344.0
2019-03-12 11:15:00,100.27,100.33,100.25,100.33,15314.0,90.4235,90.4776,90.4055,90.4776,15314.0
2019-03-12 11:20:00,100.34,100.34,100.28,100.3,13408.0,90.4866,90.4866,90.4325,90.4506,13408.0
2019-03-12 11:25:00,100.31,100.31,100.24,100.31,13065.0,90.4596,90.4596,90.3965,90.4596,13065.0
2019-03-12 11:30:00,100.32,100.32,100.26,100.29,12628.0,90.4686,90.4686,90.4145,90.4416,12628.0
2019-03-12 11:35:00,100.29,100.35,100.29,100.34,14404.0,90.4416,90.4957,90.4416,90.4866,14404.0
2019-03-12 11:40:00,100.33,100.42,100.27,100.36,16913.0,90.4776,90.5588,90.4235,90.5047,16913.0
2019-03-12 11:45:00,100.35,100.48,100.35,100.42,13245.0,90.4957,90.6129,90.4957,90.5588,13245.0
2019-03-12 11:50:00,100.42,100.56,100.42,100.56,13141.0,90.5588,90.685,90.5588,90.685,13141.0
2019-03-12 11:55:00,100.56,100.65,100.49,100.65,19660.0,90.685,90.7662,90.6219,90.7662,19660.0
2019-03-12 12:00:00,100.63,100.65,100.47,100.47,18664.0,90.7482,90.7662,90.6039,90.6039,18664.0
2019-03-12 12:05:00,100.47,100.54,100.47,100.51,14121.0,90.6039,90.667,90.6039,90.64,14121.0
2019-03-12 12:10:00,100.5,100.51,100.45,100.51,9990.0,90.6309,90.64,90.5858,90.64,9990.0
2019-03-12 12:15:00,100.51,100.55,100.49,100.53,14129.0,90.64,90.676,90.6219,90.658,14129.0
2019-03-12 12:20:00,100.52,100.56,100.45,100.47,9112.0,90.649,90.685,90.5858,90.6039,9112.0
2019-03-12 12:25:00,100.47,100.5,100.43,100.46,8181.0,90.6039,90.6309,90.5678,90.5949,8181.0
2019-03-12 12:30:00,100.42,100.45,100.42,100.44,4924.0,90.5588,90.5858,90.5588,90.5768,4924.0
2019-03-12 12:35:00,100.45,100.51,100.44,100.45,15292.0,90.5858,90.64,90.5768,90.5858,15292.0
2019-03-12 12:40:00,100.47,100.56,100.46,100.54,7805.0,90.6039,90.685,90.5949,90.667,7805.0
2019-03-12 12:45:00,100.54,100.6,100.54,100.59,10827.0,90.667,90.7211,90.667,90.7121,10827.0
2019-03-12 12:50:00,100.58,100.58,100.48,100.5,6031.0,90.7031,90.7031,90.6129,90.6309,6031.0
2019-03-12 12:55:00,100.51,100.51,100.44,100.47,5603.0,90.64,90.64,90.5768,90.6039,5603.0
2019-03-12 13:00:00,100.47,100.51,100.4,100.42,8411.0,90.6039,90.64,90.5408,90.5588,8411.0
2019-03-12 13:05:00,100.43,100.47,100.42,100.46,6776.0,90.5678,90.6039,90.5588,90.5949,6776.0
2019-03-12 13:10:00,100.46,100.51,100.44,100.49,11236.0,90.5949,90.64,90.5768,90.6219,11236.0
2019-03-12 13:15:00,100.48,100.5,100.47,100.47,10946.0,90.6129,90.6309,90.6039,90.6039,10946.0
2019-03-12 13:20:00,100.47,100.49,100.41,100.49,13010.0,90.6039,90.6219,90.5498,90.6219,13010.0
2019-03-12 13:25:00,100.48,100.51,100.43,100.45,10327.0,90.6129,90.64,90.5678,90.5858,10327.0
2019-03-12 13:30:00,100.44,100.45,100.37,100.43,9845.0,90.5768,90.5858,90.5137,90.5678,9845.0
2019-03-12 13:35:00,100.45,100.46,100.41,100.42,8252.0,90.5858,90.5949,90.5498,90.5588,8252.0
2019-03-12 13:40:00,100.42,100.43,100.36,100.39,9528.0,90.5588,90.5678,90.5047,90.5317,9528.0
2019-03-12 13:45:00,100.39,100.45,100.38,100.44,4048.0,90.5317,90.5858,90.5227,90.5768,4048.0
2019-03-12 13:50:00,100.46,100.53,100.46,100.52,10383.0,90.5949,90.658,90.5949,90.649,10383.0
2019-03-12 13:55:00,100.53,100.53,100.48,100.51,13323.0,90.658,90.658,90.6129,90.64,13323.0
2019-03-12 14:00:00,100.51,100.52,100.48,100.51,6854.0,90.64,90.649,90.6129,90.64,6854.0
2019-03-12 14:05:00,100.51,100.52,100.45,100.47,7500.0,90.64,90.649,90.5858,90.6039,7500.0
2019-03-12 14:10:00,100.48,100.53,100.47,100.5,13123.0,90.6129,90.658,90.6039,90.6309,13123.0
2019-03-12 14:15:00,100.5,100.52,100.46,100.52,8885.0,90.6309,90.649,90.5949,90.649,8885.0
2019-03-12 14:20:00,100.51,100.54,100.5,100.53,9180.0,90.64,90.667,90.6309,90.658,9180.0
2019-03-12 14:25:00,100.53,100.53,100.41,100.42,15755.0,90.658,90.658,90.5498,90.5588,15755.0
2019-03-12 14:30:00,100.43,100.45,100.38,100.43,11999.0,90.5678,90.5858,90.5227,90.5678,11999.0
2019-03-12 14:35:00,100.43,100.45,100.41,100.45,5992.0,90.5678,90.5858,90.5498,90.5858,5992.0
2019-03-12 14:40:00,100.45,100.47,100.42,100.42,13160.0,90.5858,90.6039,90.5588,90.5588,13160.0
2019-03-12 14:45:00,100.41,100.47,100.41,100.47,9734.0,90.5498,90.6039,90.5498,90.6039,9734.0
2019-03-12 14:50:00,100.46,100.48,100.41,100.45,13428.0,90.5949,90.6129,90.5498,90.5858,13428.0
2019-03-12 14:55:00,100.46,100.53,100.45,100.53,8793.0,90.5949,90.658,90.5858,90.658,8793.0
2019-03-12 15:00:00,100.53,100.53,100.44,100.52,14884.0,90.658,90.658,90.5768,90.649,14884.0
2019-03-12 15:05:00,100.53,100.54,100.51,100.54,10167.0,90.658,90.667,90.64,90.667,10167.0
2019-03-12 15:10:00,100.52,100.54,100.44,100.45,12922.0,90.649,90.667,90.5768,90.5858,12922.0
2019-03-12 15:15:00,100.45,100.45,100.4,100.41,14821.0,90.5858,90.5858,90.5408,90.5498,14821.0
2019-03-12 15:20:00,100.41,100.45,100.32,100.45,16093.0,90.5498,90.5858,90.4686,90.5858,16093.0
2019-03-12 15:25:00,100.45,100.53,100.45,100.53,16025.0,90.5858,90.658,90.5858,90.658,16025.0
2019-03-12 15:30:00,100.53,100.55,100.5,100.54,19271.0,90.658,90.676,90.6309,90.667,19271.0
2019-03-12 15:35:00,100.53,100.55,100.48,100.53,24871.0,90.658,90.676,90.6129,90.658,24871.0
2019-03-12 15:40:00,100.53,100.56,100.49,100.55,22682.0,90.658,90.685,90.6219,90.676,22682.0
2019-03-12 15:45:00,100.55,100.6,100.54,100.54,31711.0,90.676,90.7211,90.667,90.667,31711.0
2019-03-12 15:50:00,100.54,100.63,100.52,100.52,37724.0,90.667,90.7482,90.649,90.649,37724.0
2019-03-12 15:55:00,100.52,100.59,100.44,100.54,99723.0,90.649,90.7121,90.5768,90.667,99723.0
2019-03-13 09:30:00,100.87,101.0,100.65,100.91,28705.0,90.9646,91.0818,90.7662,91.0007,28705.0
2019-03-13 09:35:00,100.95,100.97,100.67,100.73,8860.0,91.0367,91.0548,90.7842,90.8383,8860.0
2019-03-13 09:40:00,100.68,100.69,100.47,100.55,6999.0,90.7933,90.8023,90.6039,90.676,6999.0
2019-03-13 09:45:00,100.59,100.84,100.55,100.84,6190.0,90.7121,90.9375,90.676,90.9375,6190.0
2019-03-13 09:50:00,100.84,100.96,100.83,100.9,2446.0,90.9375,91.0458,90.9285,90.9917,2446.0
2019-03-13 09:55:00,100.84,100.97,100.81,100.93,4044.0,90.9375,91.0548,90.9105,91.0187,4044.0
2019-03-13 10:00:00,100.94,101.06,100.94,101.02,10347.0,91.0277,91.1359,91.0277,91.0999,10347.0
2019-03-13 10:05:00,101.01,101.01,100.86,100.92,6076.0,91.0909,91.0909,90.9556,91.0097,6076.0
2019-03-13 10:10:00,100.9,101.03,100.9,101.02,3856.0,90.9917,91.1089,90.9917,91.0999,3856.0
2019-03-13 10:15:00,101.0,101.04,100.93,100.93,6383.0,91.0818,91.1179,91.0187,91.0187,6383.0
2019-03-13 10:20:00,100.96,100.98,100.85,100.96,6152.0,91.0458,91.0638,90.9466,91.0458,6152.0
2019-03-13 10:25:00,100.96,100.96,100.78,100.82,4486.0,91.0458,91.0458,90.8834,90.9195,4486.0
2019-03-13 10:30:00,100.84,100.85,100.75,100.76,5793.0,90.9375,90.9466,90.8564,90.8654,5793.0
2019-03-13 10:35:00,100.76,100.8,100.73,100.78,4978.0,90.8654,90.9015,90.8383,90.8834,4978.0
2019-03-13 10:40:00,100.75,100.83,100.74,100.78,4479.0,90.8564,90.9285,90.8474,90.8834,4479.0
2019-03-13 10:45:00,100.79,100.85,100.78,100.79,3789.0,90.8925,90.9466,90.8834,90.8925,3789.0
2019-03-13 10:50:00,100.81,100.97,100.8,100.95,8623.0,90.9105,91.0548,90.9015,91.0367,8623.0
2019-03-13 10:55:00,100.94,100.94,100.85,100.86,12482.0,91.0277,91.0277,90.9466,90.9556,12482.0
2019-03-13 11:00:00,100.89,100.96,100.88,100.94,4368.0,90.9826,91.0458,90.9736,91.0277,4368.0
2019-03-13 11:05:00,100.93,100.99,100.91,100.94,5445.0,91.0187,91.0728,91.0007,91.0277,5445.0
2019-03-13 11:10:00,100.94,100.95,100.87,100.87,7463.0,91.0277,91.0367,90.9646,90.9646,7463.0
2019-03-13 11:15:00,100.88,100.91,100.86,100.87,6493.0,90.9736,91.0007,90.9556,90.9646,6493.0
2019-03-13 11:20:00,100.87,100.88,100.81,100.88,7160.0,90.9646,90.9736,90.9105,90.9736,7160.0
2019-03-13 11:25:00,100.85,100.94,100.85,100.89,8149.0,90.9466,91.0277,90.9466,90.9826,8149.0
2019-03-13 11:30:00,100.91,100.96,100.9,100.91,4531.0,91.0007,91.0458,90.9917,91.0007,4531.0
2019-03-13 11:35:00,100.89,100.92,100.85,100.88,5612.0,90.9826,91.0097,90.9466,90.9736,5612.0
2019-03-13 11:40:00,100.87,100.87,100.82,100.86,4691.0,90.9646,90.9646,90.9195,90.9556,4691.0
2019-03-13 11:45:00,100.86,100.86,100.72,100.75,8352.0,90.9556,90.9556,90.8293,90.8564,8352.0
2019-03-13 11:50:00,100.76,100.88,100.73,100.87,4379.0,90.8654,90.9736,90.8383,90.9646,4379.0
2019-03-13 11:55:00,100.86,100.86,100.79,100.82,4625.0,90.9556,90.9556,90.8925,90.9195,4625.0
2019-03-13 12:00:00,100.81,100.89,100.79,100.89,6933.0,90.9105,90.9826,90.8925,90.9826,6933.0
2019-03-13 12:05:00,100.9,100.92,100.86,100.88,10831.0,90.9917,91.0097,90.9556,90.9736,10831.0
2019-03-13 12:10:00,100.86,100.9,100.85,100.9,3305.0,90.9556,90.9917,90.9466,90.9917,3305.0
2019-03-13 12:15:00,100.89,100.9,100.81,100.81,5201.0,90.9826,90.9917,90.9105,90.9105,5201.0
2019-03-13 12:20:00,100.81,100.83,100.78,100.78,4700.0,90.9105,90.9285,90.8834,90.8834,4700.0
2019-03-13 12:25:00,100.78,100.83,100.72,100.8,10130.0,90.8834,90.9285,90.8293,90.9015,10130.0
2019-03-13 12:30:00,100.8,100.8,100.73,100.77,6055.0,90.9015,90.9015,90.8383,90.8744,6055.0
2019-03-13 12:35:00,100.77,100.8,100.72,100.72,5608.0,90.8744,90.9015,90.8293,90.8293,5608.0
2019-03-13 12:40:00,100.75,100.87,100.75,100.87,8505.0,90.8564,90.9646,90.8564,90.9646,8505.0
2019-03-13 12:45:00,100.88,100.94,100.88,100.89,5842.0,90.9736,91.0277,90.9736,90.9826,5842.0
2019-03-13 12:50:00,100.92,100.98,100.88,100.88,8161.0,91.0097,91.0638,90.9736,90.9736,8161.0
2019-03-13 12:55:00,100.89,100.89,100.83,100.87,6509.0,90.9826,90.9826,90.9285,90.9646,6509.0
2019-03-13 13:00:00,100.86,100.9,100.86,100.9,4097.0,90.9556,90.9917,90.9556,90.9917,4097.0
2019-03-13 13:05:00,100.9,100.94,100.89,100.92,4658.0,90.9917,91.0277,90.9826,91.0097,4658.0
2019-03-13 13:10:00,100.92,100.96,100.9,100.94,4822.0,91.0097,91.0458,90.9917,91.0277,4822.0
2019-03-13 13:15:00,100.96,100.98,100.94,100.94,5518.0,91.0458,91.0638,91.0277,91.0277,5518.0
2019-03-13 13:20:00,100.94,100.97,100.92,100.96,4913.0,91.0277,91.0548,91.0097,91.0458,4913.0
2019-03-13 13:25:00,100.97,100.98,100.93,100.94,6307.0,91.0548,91.0638,91.0187,91.0277,6307.0
2019-03-13 13:30:00,100.94,100.95,100.91,100.92,7034.0,91.0277,91.0367,91.0007,91.0097,7034.0
2019-03-13 13:35:00,100.92,100.97,100.91,100.97,13984.0,91.0097,91.0548,91.0007,91.0548,13984.0
2019-03-13 13:40:00,100.97,100.98,100.91,100.92,6251.0,91.0548,91.0638,91.0007,91.0097,6251.0
2019-03-13 13:45:00,100.93,100.93,100.89,100.92,5669.0,91.0187,91.0187,90.9826,91.0097,5669.0
2019-03-13 13:50:00,100.92,100.93,100.91,100.92,4005.0,91.0097,91.0187,91.0007,91.0097,4005.0
2019-03-13 13:55:00,100.91,100.96,100.88,100.96,5519.0,91.0007,91.0458,90.9736,91.0458,5519.0
2019-03-13 14:00:00,100.94,101.05,100.91,101.04,9809.0,91.0277,91.1269,91.0007,91.1179,9809.0
2019-03-13 14:05:00,101.04,101.09,101.03,101.09,2900.0,91.1179,91.163,91.1089,91.163,2900.0
2019-03-13 14:10:00,101.07,101.07,101.0,101.01,3695.0,91.145,91.145,91.0818,91.0909,3695.0
2019-03-13 14:15:00,101.03,101.07,101.0,101.02,3475.0,91.1089,91.145,91.0818,91.0999,3475.0
2019-03-13 14:20:00,101.0,101.03,100.98,101.02,3498.0,91.0818,91.1089,91.0638,91.0999,3498.0
2019-03-13 14:25:00,101.02,101.06,101.0,101.02,5121.0,91.0999,91.1359,91.0818,91.0999,5121.0
2019-03-13 14:30:00,101.02,101.03,100.94,101.03,10452.0,91.0999,91.1089,91.0277,91.1089,10452.0
2019-03-13 14:35:00,101.03,101.06,101.02,101.04,4300.0,91.1089,91.1359,91.0999,91.1179,4300.0
2019-03-13 14:40:00,101.02,101.06,100.99,101.06,7019.0,91.0999,91.1359,91.0728,91.1359,7019.0
2019-03-13 14:45:00,101.05,101.06,100.96,101.0,17844.0,91.1269,91.1359,91.0458,91.0818,17844.0
2019-03-13 14:50:00,100.99,101.0,100.88,100.93,5993.0,91.0728,91.0818,90.9736,91.0187,5993.0
2019-03-13 14:55:00,100.92,100.99,100.89,100.94,8498.0,91.0097,91.0728,90.9826,91.0277,8498.0
2019-03-13 15:00:00,100.93,100.96,100.88,100.91,6260.0,91.0187,91.0458,90.9736,91.0007,6260.0
2019-03-13 15:05:00,100.92,100.97,100.83,100.87,9428.0,91.0097,91.0548,90.9285,90.9646,9428.0
2019-03-13 15:10:00,100.86,100.87,100.77,100.77,9734.0,90.9556,90.9646,90.8744,90.8744,9734.0
2019-03-13 15:15:00,100.75,100.84,100.74,100.8,16135.0,90.8564,90.9375,90.8474,90.9015,16135.0
2019-03-13 15:20:00,100.81,100.85,100.8,100.83,10488.0,90.9105,90.9466,90.9015,90.9285,10488.0
2019-03-13 15:25:00,100.85,100.92,100.84,100.87,10447.0,90.9466,91.0097,90.9375,90.9646,10447.0
2019-03-13 15:30:00,100.86,100.94,100.84,100.94,8256.0,90.9556,91.0277,90.9375,91.0277,8256.0
2019-03-13 15:35:00,100.92,100.98,100.9,100.98,12033.0,91.0097,91.0638,90.9917,91.0638,12033.0
2019-03-13 15:40:00,100.96,100.98,100.91,100.95,17749.0,91.0458,91.0638,91.0007,91.0367,17749.0
2019-03-13 15:45:00,100.94,101.0,100.9,100.91,19245.0,91.0277,91.0818,90.9917,91.0007,19245.0
2019-03-13 15:50:00,100.9,100.98,100.9,100.96,26296.0,90.9917,91.0638,90.9917,91.0458,26296.0
2019-03-13 15:55:00,100.96,101.1,100.96,101.08,105971.0,91.0458,91.172,91.0458,91.154,105971.0
2019-03-14 09:30:00,101.1,101.1,100.9,100.99,20557.0,91.172,91.172,90.9917,91.0728,20557.0
2019-03-14 09:35:00,100.95,101.05,100.9,100.95,5400.0,91.0367,91.1269,90.9917,91.0367,5400.0
2019-03-14 09:40:00,100.94,100.97,100.77,100.77,6221.0,91.0277,91.0548,90.8744,90.8744,6221.0
2019-03-14 09:45:00,100.83,100.9,100.8,100.84,6290.0,90.9285,90.9917,90.9015,90.9375,6290.0
2019-03-14 09:50:00,100.84,100.92,100.71,100.81,11204.0,90.9375,91.0097,90.8203,90.9105,11204.0
2019-03-14 09:55:00,100.81,100.82,100.69,100.73,6086.0,90.9105,90.9195,90.8023,90.8383,6086.0
2019-03-14 10:00:00,100.7,100.75,100.65,100.65,5373.0,90.8113,90.8564,90.7662,90.7662,5373.0
2019-03-14 10:05:00,100.67,100.68,100.5,100.61,11429.0,90.7842,90.7933,90.6309,90.7301,11429.0
2019-03-14 10:10:00,100.63,100.78,100.61,100.73,4691.0,90.7482,90.8834,90.7301,90.8383,4691.0
2019-03-14 10:15:00,100.73,100.78,100.64,100.64,6762.0,90.8383,90.8834,90.7572,90.7572,6762.0
2019-03-14 10:20:00,100.64,100.78,100.63,100.78,6348.0,90.7572,90.8834,90.7482,90.8834,6348.0
2019-03-14 10:25:00,100.77,100.87,100.73,100.85,13690.0,90.8744,90.9646,90.8383,90.9466,13690.0
2019-03-14 10:30:00,100.87,101.05,100.84,100.96,10904.0,90.9646,91.1269,90.9375,91.0458,10904.0
2019-03-14 10:35:00,100.96,100.98,100.84,100.87,5516.0,91.0458,91.0638,90.9375,90.9646,5516.0
2019-03-14 10:40:00,100.91,100.91,100.82,100.82,4997.0,91.0007,91.0007,90.9195,90.9195,4997.0
2019-03-14 10:45:00,100.81,100.94,100.78,100.86,8033.0,90.9105,91.0277,90.8834,90.9556,8033.0
2019-03-14 10:50:00,100.87,100.97,100.86,100.97,13300.0,90.9646,91.0548,90.9556,91.0548,13300.0
2019-03-14 10:55:00,100.98,101.09,100.96,101.03,5790.0,91.0638,91.163,91.0458,91.1089,5790.0
2019-03-14 11:00:00,101.04,101.05,100.94,100.99,5217.0,91.1179,91.1269,91.0277,91.0728,5217.0
2019-03-14 11:05:00,100.99,101.04,100.97,100.97,6293.0,91.0728,91.1179,91.0548,91.0548,6293.0
2019-03-14 11:10:00,100.98,101.01,100.95,101.0,4754.0,91.0638,91.0909,91.0367,91.0818,4754.0
2019-03-14 11:15:00,101.01,101.04,100.99,101.04,2806.0,91.0909,91.1179,91.0728,91.1179,2806.0
2019-03-14 11:20:00,101.04,101.08,101.03,101.08,3492.0,91.1179,91.154,91.1089,91.154,3492.0
2019-03-14 11:25:00,101.08,101.1,101.0,101.06,5758.0,91.154,91.172,91.0818,91.1359,5758.0
2019-03-14 11:30:00,101.05,101.12,101.03,101.11,4680.0,91.1269,91.19,91.1089,91.181,4680.0
2019-03-14 11:35:00,101.09,101.11,101.05,101.11,3025.0,91.163,91.181,91.1269,91.181,3025.0
2019-03-14 11:40:00,101.1,101.16,101.08,101.15,9159.0,91.172,91.2261,91.154,91.2171,9159.0
2019-03-14 11:45:00,101.16,101.17,101.1,101.12,6353.0,91.2261,91.2351,91.172,91.19,6353.0
2019-03-14 11:50:00,101.11,101.18,101.11,101.12,6690.0,91.181,91.2442,91.181,91.19,6690.0
2019-03-14 11:55:00,101.1,101.15,101.06,101.09,4845.0,91.172,91.2171,91.1359,91.163,4845.0
2019-03-14 12:00:00,101.07,101.08,101.0,101.03,6763.0,91.145,91.154,91.0818,91.1089,6763.0
2019-03-14 12:05:00,101.02,101.05,101.01,101.04,6237.0,91.0999,91.1269,91.0909,91.1179,6237.0
2019-03-14 12:10:00,101.03,101.08,101.03,101.06,7602.0,91.1089,91.154,91.1089,91.1359,7602.0
2019-03-14 12:15:00,101.06,101.11,101.06,101.08,9823.0,91.1359,91.181,91.1359,91.154,9823.0
2019-03-14 12:20:00,101.09,101.09,100.98,100.98,8277.0,91.163,91.163,91.0638,91.0638,8277.0
2019-03-14 12:25:00,101.01,101.06,101.01,101.05,4887.0,91.0909,91.1359,91.0909,91.1269,4887.0
2019-03-14 12:30:00,101.04,101.08,101.03,101.08,4862.0,91.1179,91.154,91.1089,91.154,4862.0
2019-03-14 12:35:00,101.08,101.09,101.06,101.08,3657.0,91.154,91.163,91.1359,91.154,3657.0
2019-03-14 12:40:00,101.07,101.1,101.07,101.09,1929.0,91.145,91.172,91.145,91.163,1929.0
2019-03-14 12:45:00,101.1,101.1,101.05,101.06,3295.0,91.172,91.172,91.1269,91.1359,3295.0
2019-03-14 12:50:00,101.07,101.09,101.0,101.0,4515.0,91.145,91.163,91.0818,91.0818,4515.0
2019-03-14 12:55:00,101.0,101.01,100.99,101.0,4211.0,91.0818,91.0909,91.0728,91.0818,4211.0
2019-03-14 13:00:00,100.99,101.0,100.94,100.97,4008.0,91.0728,91.0818,91.0277,91.0548,4008.0
2019-03-14 13:05:00,100.98,100.98,100.92,100.98,6109.0,91.0638,91.0638,91.0097,91.0638,6109.0
2019-03-14 13:10:00,100.98,101.0,100.96,100.98,3977.0,91.0638,91.0818,91.0458,91.0638,3977.0
2019-03-14 13:15:00,100.98,101.0,100.97,100.98,3962.0,91.0638,91.0818,91.0548,91.0638,3962.0
2019-03-14 13:20:00,100.98,101.0,100.97,100.98,3737.0,91.0638,91.0818,91.0548,91.0638,3737.0
2019-03-14 13:25:00,100.97,100.97,100.93,100.95,2750.0,91.0548,91.0548,91.0187,91.0367,2750.0
2019-03-14 13:30:00,100.95,100.98,100.92,100.92,4801.0,91.0367,91.0638,91.0097,91.0097,4801.0
2019-03-14 13:35:00,100.91,100.95,100.89,100.91,8574.0,91.0007,91.0367,90.9826,91.0007,8574.0
2019-03-14 13:40:00,100.9,100.9,100.85,100.89,5962.0,90.9917,90.9917,90.9466,90.9826,5962.0
2019-03-14 13:45:00,100.89,100.9,100.87,100.89,3049.0,90.9826,90.9917,90.9646,90.9826,3049.0
2019-03-14 13:50:00,100.92,100.92,100.88,100.88,3986.0,91.0097,91.0097,90.9736,90.9736,3986.0
2019-03-14 13:55:00,100.88,100.91,100.88,100.9,4439.0,90.9736,91.0007,90.9736,90.9917,4439.0
2019-03-14 14:00:00,100.9,100.93,100.88,100.9,3624.0,90.9917,91.0187,90.9736,90.9917,3624.0
2019-03-14 14:05:00,100.91,100.92,100.87,100.89,5157.0,91.0007,91.0097,90.9646,90.9826,5157.0
2019-03-14 14:10:00,100.89,100.9,100.83,100.85,4209.0,90.9826,90.9917,90.9285,90.9466,4209.0
2019-03-14 14:15:00,100.84,100.86,100.81,100.82,4904.0,90.9375,90.9556,90.9105,90.9195,4904.0
2019-03-14 14:20:00,100.83,100.86,100.82,100.82,6733.0,90.9285,90.9556,90.9195,90.9195,6733.0
2019-03-14 14:25:00,100.82,100.82,100.8,100.81,4170.0,90.9195,90.9195,90.9015,90.9105,4170.0
2019-03-14 14:30:00,100.81,100.83,100.8,100.8,2800.0,90.9105,90.9285,90.9015,90.9015,2800.0
2019-03-14 14:35:00,100.81,100.86,100.79,100.86,6343.0,90.9105,90.9556,90.8925,90.9556,6343.0
2019-03-14 14:40:00,100.86,100.91,100.86,100.88,4343.0,90.9556,91.0007,90.9556,90.9736,4343.0
2019-03-14 14:45:00,100.86,100.86,100.82,100.82,3368.0,90.9556,90.9556,90.9195,90.9195,3368.0
2019-03-14 14:50:00,100.82,100.85,100.79,100.84,5263.0,90.9195,90.9466,90.8925,90.9375,5263.0
2019-03-14 14:55:00,100.85,100.89,100.83,100.88,3539.0,90.9466,90.9826,90.9285,90.9736,3539.0
2019-03-14 15:00:00,100.88,100.89,100.85,100.87,6316.0,90.9736,90.9826,90.9466,90.9646,6316.0
2019-03-14 15:05:00,100.87,100.92,100.87,100.9,6027.0,90.9646,91.0097,90.9646,90.9917,6027.0
2019-03-14 15:10:00,100.91,100.92,100.9,100.91,8033.0,91.0007,91.0097,90.9917,91.0007,8033.0
2019-03-14 15:15:00,100.91,100.94,100.89,100.89,7118.0,91.0007,91.0277,90.9826,90.9826,7118.0
2019-03-14 15:20:00,100.9,100.9,100.86,100.87,7023.0,90.9917,90.9917,90.9556,90.9646,7023.0
2019-03-14 15:25:00,100.88,101.07,100.88,101.07,43679.0,90.9736,91.145,90.9736,91.145,43679.0
2019-03-14 15:30:00,101.06,101.09,101.04,101.06,10637.0,91.1359,91.163,91.1179,91.1359,10637.0
2019-03-14 15:35:00,101.06,101.19,101.05,101.19,16618.0,91.1359,91.2532,91.1269,91.2532,16618.0
2019-03-14 15:40:00,101.2,101.21,101.17,101.19,15033.0,91.2622,91.2712,91.2351,91.2532,15033.0
2019-03-14 15:45:00,101.19,101.22,101.15,101.15,23187.0,91.2532,91.2802,91.2171,91.2171,23187.0
2019-03-14 15:50:00,101.16,101.16,101.06,101.06,54161.0,91.2261,91.2261,91.1359,91.1359,54161.0
2019-03-14 15:55:00,101.04,101.19,101.02,101.15,106289.0,91.1179,91.2532,91.0999,91.2171,106289.0
2019-03-15 09:30:00,101.03,101.27,101.03,101.14,430207.0,91.1089,91.3253,91.1089,91.2081,430207.0
2019-03-15 09:35:00,101.26,101.4,101.01,101.07,9417.0,91.3163,91.4426,91.0909,91.145,9417.0
2019-03-15 09:40:00,101.13,101.14,101.03,101.03,9540.0,91.1991,91.2081,91.1089,91.1089,9540.0
2019-03-15 09:45:00,101.04,101.05,100.95,101.0,9285.0,91.1179,91.1269,91.0367,91.0818,9285.0
2019-03-15 09:50:00,101.02,101.02,100.81,100.85,8158.0,91.0999,91.0999,90.9105,90.9466,8158.0
2019-03-15 09:55:00,100.85,100.89,100.77,100.82,7399.0,90.9466,90.9826,90.8744,90.9195,7399.0
2019-03-15 10:00:00,100.82,100.93,100.77,100.88,9873.0,90.9195,91.0187,90.8744,90.9736,9873.0
2019-03-15 10:05:00,100.9,100.93,100.82,100.82,6876.0,90.9917,91.0187,90.9195,90.9195,6876.0
2019-03-15 10:10:00,100.86,100.92,100.84,100.84,6432.0,90.9556,91.0097,90.9375,90.9375,6432.0
2019-03-15 10:15:00,100.82,100.82,100.76,100.82,6665.0,90.9195,90.9195,90.8654,90.9195,6665.0
2019-03-15 10:20:00,100.82,100.85,100.76,100.81,6567.0,90.9195,90.9466,90.8654,90.9105,6567.0
2019-03-15 10:25:00,100.79,100.85,100.76,100.85,8499.0,90.8925,90.9466,90.8654,90.9466,8499.0
2019-03-15 10:30:00,100.85,100.87,100.8,100.83,9234.0,90.9466,90.9646,90.9015,90.9285,9234.0
2019-03-15 10:35:00,100.85,100.85,100.74,100.77,17043.0,90.9466,90.9466,90.8474,90.8744,17043.0
2019-03-15 10:40:00,100.77,100.8,100.74,100.8,11305.0,90.8744,90.9015,90.8474,90.9015,11305.0
2019-03-15 10:45:00,100.8,100.8,100.75,100.76,6087.0,90.9015,90.9015,90.8564,90.8654,6087.0
2019-03-15 10:50:00,100.77,100.79,100.75,100.78,13108.0,90.8744,90.8925,90.8564,90.8834,13108.0
2019-03-15 10:55:00,100.79,100.82,100.76,100.8,11251.0,90.8925,90.9195,90.8654,90.9015,11251.0
2019-03-15 11:00:00,100.8,100.8,100.76,100.79,9595.0,90.9015,90.9015,90.8654,90.8925,9595.0
2019-03-15 11:05:00,100.78,100.82,100.77,100.77,5116.0,90.8834,90.9195,90.8744,90.8744,5116.0
2019-03-15 11:10:00,100.77,100.77,100.73,100.76,16253.0,90.8744,90.8744,90.8383,90.8654,16253.0
2019-03-15 11:15:00,100.76,100.82,100.76,100.82,14778.0,90.8654,90.9195,90.8654,90.9195,14778.0
2019-03-15 11:20:00,100.82,100.84,100.8,100.83,11433.0,90.9195,90.9375,90.9015,90.9285,11433.0
2019-03-15 11:25:00,100.83,100.83,100.79,100.79,5367.0,90.9285,90.9285,90.8925,90.8925,5367.0
2019-03-15 11:30:00,100.8,100.8,100.67,100.69,19721.0,90.9015,90.9015,90.7842,90.8023,19721.0
2019-03-15 11:35:00,100.68,100.74,100.68,100.73,17146.0,90.7933,90.8474,90.7933,90.8383,17146.0
2019-03-15 11:40:00,100.72,100.72,100.66,100.67,10859.0,90.8293,90.8293,90.7752,90.7842,10859.0
2019-03-15 11:45:00,100.67,100.71,100.53,100.7,29349.0,90.7842,90.8203,90.658,90.8113,29349.0
2019-03-15 11:50:00,100.72,100.75,100.68,100.72,9445.0,90.8293,90.8564,90.7933,90.8293,9445.0
2019-03-15 11:55:00,100.7,100.74,100.69,100.71,19004.0,90.8113,90.8474,90.8023,90.8203,19004.0
2019-03-15 12:00:00,100.69,100.79,100.68,100.73,16517.0,90.8023,90.8925,90.7933,90.8383,16517.0
2019-03-15 12:05:00,100.74,100.74,100.66,100.72,15332.0,90.8474,90.8474,90.7752,90.8293,15332.0
2019-03-15 12:10:00,100.73,100.77,100.71,100.73,30473.0,90.8383,90.8744,90.8203,90.8383,30473.0
2019-03-15 12:15:00,100.73,100.75,100.67,100.67,12290.0,90.8383,90.8564,90.7842,90.7842,12290.0
2019-03-15 12:20:00,100.67,100.72,100.67,100.69,8711.0,90.7842,90.8293,90.7842,90.8023,8711.0
2019-03-15 12:25:00,100.69,100.71,100.68,100.7,7287.0,90.8023,90.8203,90.7933,90.8113,7287.0
2019-03-15 12:30:00,100.7,100.75,100.7,100.73,4312.0,90.8113,90.8564,90.8113,90.8383,4312.0
2019-03-15 12:35:00,100.74,100.78,100.74,100.76,15608.0,90.8474,90.8834,90.8474,90.8654,15608.0
2019-03-15 12:40:00,100.77,100.77,100.74,100.76,12596.0,90.8744,90.8744,90.8474,90.8654,12596.0
2019-03-15 12:45:00,100.75,100.78,100.72,100.76,23038.0,90.8564,90.8834,90.8293,90.8654,23038.0
2019-03-15 12:50:00,100.76,100.84,100.73,100.8,30206.0,90.8654,90.9375,90.8383,90.9015,30206.0
2019-03-15 12:55:00,100.8,100.88,100.8,100.88,7286.0,90.9015,90.9736,90.9015,90.9736,7286.0
2019-03-15 13:00:00,100.88,100.92,100.88,100.91,3850.0,90.9736,91.0097,90.9736,91.0007,3850.0
2019-03-15 13:05:00,100.92,100.93,100.88,100.93,9035.0,91.0097,91.0187,90.9736,91.0187,9035.0
2019-03-15 13:10:00,100.93,100.94,100.92,100.93,3857.0,91.0187,91.0277,91.0097,91.0187,3857.0
2019-03-15 13:15:00,100.93,100.93,100.88,100.88,9630.0,91.0187,91.0187,90.9736,90.9736,9630.0
2019-03-15 13:20:00,100.88,100.88,100.85,100.86,6958.0,90.9736,90.9736,90.9466,90.9556,6958.0
2019-03-15 13:25:00,100.86,100.86,100.76,100.78,9120.0,90.9556,90.9556,90.8654,90.8834,9120.0
2019-03-15 13:30:00,100.79,100.8,100.77,100.77,3723.0,90.8925,90.9015,90.8744,90.8744,3723.0
2019-03-15 13:35:00,100.77,100.77,100.73,100.73,6747.0,90.8744,90.8744,90.8383,90.8383,6747.0
2019-03-15 13:40:00,100.74,100.78,100.73,100.78,7609.0,90.8474,90.8834,90.8383,90.8834,7609.0
2019-03-15 13:45:00,100.79,100.8,100.77,100.77,5988.0,90.8925,90.9015,90.8744,90.8744,5988.0
2019-03-15 13:50:00,100.77,100.79,100.69,100.69,7409.0,90.8744,90.8925,90.8023,90.8023,7409.0
2019-03-15 13:55:00,100.71,100.74,100.68,100.69,8221.0,90.8203,90.8474,90.7933,90.8023,8221.0
2019-03-15 14:00:00,100.7,100.75,100.67,100.67,7165.0,90.8113,90.8564,90.7842,90.7842,7165.0
2019-03-15 14:05:00,100.67,100.69,100.65,100.66,7283.0,90.7842,90.8023,90.7662,90.7752,7283.0
2019-03-15 14:10:00,100.64,100.67,100.62,100.63,8966.0,90.7572,90.7842,90.7391,90.7482,8966.0
2019-03-15 14:15:00,100.63,100.63,100.54,100.55,14660.0,90.7482,90.7482,90.667,90.676,14660.0
2019-03-15 14:20:00,100.54,100.54,100.49,100.49,9526.0,90.667,90.667,90.6219,90.6219,9526.0
2019-03-15 14:25:00,100.5,100.52,100.44,100.45,10848.0,90.6309,90.649,90.5768,90.5858,10848.0
2019-03-15 14:30:00,100.45,100.51,100.45,100.49,16200.0,90.5858,90.64,90.5858,90.6219,16200.0
2019-03-15 14:35:00,100.48,100.6,100.47,100.59,14971.0,90.6129,90.7211,90.6039,90.7121,14971.0
2019-03-15 14:40:00,100.58,100.61,100.54,100.54,11010.0,90.7031,90.7301,90.667,90.667,11010.0
2019-03-15 14:45:00,100.55,100.62,100.54,100.57,21967.0,90.676,90.7391,90.667,90.6941,21967.0
2019-03-15 14:50:00,100.58,100.58,100.52,100.55,9668.0,90.7031,90.7031,90.649,90.676,9668.0
2019-03-15 14:55:00,100.56,100.56,100.51,100.52,19012.0,90.685,90.685,90.64,90.649,19012.0
2019-03-15 15:00:00,100.52,100.53,100.51,100.53,20679.0,90.649,90.658,90.64,90.658,20679.0
2019-03-15 15:05:00,100.52,100.53,100.45,100.45,14452.0,90.649,90.658,90.5858,90.5858,14452.0
2019-03-15 15:10:00,100.45,100.45,100.34,100.34,17843.0,90.5858,90.5858,90.4866,90.4866,17843.0
2019-03-15 15:15:00,100.35,100.4,100.34,100.37,15854.0,90.4957,90.5408,90.4866,90.5137,15854.0
2019-03-15 15:20:00,100.35,100.46,100.35,100.46,11394.0,90.4957,90.5949,90.4957,90.5949,11394.0
2019-03-15 15:25:00,100.45,100.46,100.42,100.45,12864.0,90.5858,90.5949,90.5588,90.5858,12864.0
2019-03-15 15:30:00,100.44,100.47,100.41,100.46,19951.0,90.5768,90.6039,90.5498,90.5949,19951.0
2019-03-15 15:35:00,100.45,100.47,100.39,100.4,20721.0,90.5858,90.6039,90.5317,90.5408,20721.0
2019-03-15 15:40:00,100.41,100.54,100.39,100.53,29261.0,90.5498,90.667,90.5317,90.658,29261.0
2019-03-15 15:45:00,100.54,100.65,100.54,100.64,35919.0,90.667,90.7662,90.667,90.7572,35919.0
2019-03-15 15:50:00,100.64,100.65,100.54,100.55,49688.0,90.7572,90.7662,90.667,90.676,49688.0
2019-03-15 15:55:00,100.56,101.0,100.55,100.96,387633.0,90.685,91.0818,90.676,91.0458,387633.0
2019-03-18 09:30:00,100.86,101.1,100.66,101.1,30831.0,90.9556,91.172,90.7752,91.172,30831.0
2019-03-18 09:35:00,101.16,101.24,101.0,101.08,7970.0,91.2261,91.2983,91.0818,91.154,7970.0
2019-03-18 09:40:00,101.05,101.09,100.91,101.09,18820.0,91.1269,91.163,91.0007,91.163,18820.0
2019-03-18 09:45:00,101.04,101.1,100.98,101.01,6474.0,91.1179,91.172,91.0638,91.0909,6474.0
2019-03-18 09:50:00,101.01,101.09,100.91,100.94,8008.0,91.0909,91.163,91.0007,91.0277,8008.0
2019-03-18 09:55:00,100.95,100.96,100.86,100.93,8748.0,91.0367,91.0458,90.9556,91.0187,8748.0
2019-03-18 10:00:00,100.96,100.99,100.81,100.83,13384.0,91.0458,91.0728,90.9105,90.9285,13384.0
2019-03-18 10:05:00,100.83,100.85,100.78,100.83,7337.0,90.9285,90.9466,90.8834,90.9285,7337.0
2019-03-18 10:10:00,100.84,100.87,100.77,100.77,11500.0,90.9375,90.9646,90.8744,90.8744,11500.0
2019-03-18 10:15:00,100.76,100.81,100.74,100.76,6602.0,90.8654,90.9105,90.8474,90.8654,6602.0
2019-03-18 10:20:00,100.75,100.8,100.73,100.77,8793.0,90.8564,90.9015,90.8383,90.8744,8793.0
2019-03-18 10:25:00,100.76,100.8,100.75,100.79,8271.0,90.8654,90.9015,90.8564,90.8925,8271.0
2019-03-18 10:30:00,100.78,100.84,100.77,100.82,7089.0,90.8834,90.9375,90.8744,90.9195,7089.0
2019-03-18 10:35:00,100.83,100.85,100.79,100.83,12959.0,90.9285,90.9466,90.8925,90.9285,12959.0
2019-03-18 10:40:00,100.83,100.88,100.83,100.84,4254.0,90.9285,90.9736,90.9285,90.9375,4254.0
2019-03-18 10:45:00,100.86,100.89,100.84,100.87,4221.0,90.9556,90.9826,90.9375,90.9646,4221.0
2019-03-18 10:50:00,100.87,100.92,100.87,100.9,6840.0,90.9646,91.0097,90.9646,90.9917,6840.0
2019-03-18 10:55:00,100.9,100.94,100.86,100.9,11215.0,90.9917,91.0277,90.9556,90.9917,11215.0
2019-03-18 11:00:00,100.9,100.91,100.82,100.82,5651.0,90.9917,91.0007,90.9195,90.9195,5651.0
2019-03-18 11:05:00,100.83,100.89,100.82,100.88,8596.0,90.9285,90.9826,90.9195,90.9736,8596.0
2019-03-18 11:10:00,100.89,100.89,100.79,100.81,10907.0,90.9826,90.9826,90.8925,90.9105,10907.0
2019-03-18 11:15:00,100.8,100.82,100.71,100.73,10232.0,90.9015,90.9195,90.8203,90.8383,10232.0
2019-03-18 11:20:00,100.73,100.73,100.59,100.66,19629.0,90.8383,90.8383,90.7121,90.7752,19629.0
2019-03-18 11:25:00,100.67,100.67,100.57,100.62,7741.0,90.7842,90.7842,90.6941,90.7391,7741.0
2019-03-18 11:30:00,100.61,100.68,100.61,100.66,15110.0,90.7301,90.7933,90.7301,90.7752,15110.0
2019-03-18 11:35:00,100.63,100.67,100.58,100.67,8320.0,90.7482,90.7842,90.7031,90.7842,8320.0
2019-03-18 11:40:00,100.68,100.73,100.68,100.73,3000.0,90.7933,90.8383,90.7933,90.8383,3000.0
2019-03-18 11:45:00,100.73,100.92,100.72,100.87,9607.0,90.8383,91.0097,90.8293,90.9646,9607.0
2019-03-18 11:50:00,100.88,100.94,100.87,100.89,8031.0,90.9736,91.0277,90.9646,90.9826,8031.0
2019-03-18 11:55:00,100.89,100.94,100.86,100.94,6120.0,90.9826,91.0277,90.9556,91.0277,6120.0
2019-03-18 12:00:00,100.94,100.97,100.93,100.96,6644.0,91.0277,91.0548,91.0187,91.0458,6644.0
2019-03-18 12:05:00,100.96,100.98,100.91,100.97,5747.0,91.0458,91.0638,91.0007,91.0548,5747.0
2019-03-18 12:10:00,100.97,100.98,100.91,100.95,6789.0,91.0548,91.0638,91.0007,91.0367,6789.0
2019-03-18 12:15:00,100.96,101.03,100.94,101.03,8449.0,91.0458,91.1089,91.0277,91.1089,8449.0
2019-03-18 12:20:00,101.04,101.05,100.99,101.0,7377.0,91.1179,91.1269,91.0728,91.0818,7377.0
2019-03-18 12:25:00,100.98,101.03,100.98,101.03,5336.0,91.0638,91.1089,91.0638,91.1089,5336.0
2019-03-18 12:30:00,101.02,101.03,100.97,100.99,6357.0,91.0999,91.1089,91.0548,91.0728,6357.0
2019-03-18 12:35:00,101.0,101.07,101.0,101.0,6552.0,91.0818,91.145,91.0818,91.0818,6552.0
2019-03-18 12:40:00,101.01,101.05,101.01,101.03,3487.0,91.0909,91.1269,91.0909,91.1089,3487.0
2019-03-18 12:45:00,101.06,101.08,101.04,101.07,8446.0,91.1359,91.154,91.1179,91.145,8446.0
2019-03-18 12:50:00,101.08,101.12,101.06,101.12,6748.0,91.154,91.19,91.1359,91.19,6748.0
2019-03-18 12:55:00,101.11,101.11,101.04,101.07,6929.0,91.181,91.181,91.1179,91.145,6929.0
2019-03-18 13:00:00,101.07,101.14,101.04,101.07,14690.0,91.145,91.2081,91.1179,91.145,14690.0
2019-03-18 13:05:00,101.07,101.14,101.07,101.09,8689.0,91.145,91.2081,91.145,91.163,8689.0
2019-03-18 13:10:00,101.1,101.14,101.09,101.13,6343.0,91.172,91.2081,91.163,91.1991,6343.0
2019-03-18 13:15:00,101.12,101.13,101.08,101.1,4855.0,91.19,91.1991,91.154,91.172,4855.0
2019-03-18 13:20:00,101.12,101.15,101.07,101.11,8435.0,91.19,91.2171,91.145,91.181,8435.0
2019-03-18 13:25:00,101.13,101.15,101.12,101.15,11207.0,91.1991,91.2171,91.19,91.2171,11207.0
2019-03-18 13:30:00,101.15,101.19,101.14,101.18,6773.0,91.2171,91.2532,91.2081,91.2442,6773.0
2019-03-18 13:35:00,101.18,101.23,101.18,101.2,4556.0,91.2442,91.2892,91.2442,91.2622,4556.0
2019-03-18 13:40:00,101.2,101.23,101.19,101.23,5494.0,91.2622,91.2892,91.2532,91.2892,5494.0
2019-03-18 13:45:00,101.23,101.24,101.18,101.24,8570.0,91.2892,91.2983,91.2442,91.2983,8570.0
2019-03-18 13:50:00,101.24,101.26,101.23,101.25,4799.0,91.2983,91.3163,91.2892,91.3073,4799.0
2019-03-18 13:55:00,101.25,101.27,101.24,101.25,6695.0,91.3073,91.3253,91.2983,91.3073,6695.0
2019-03-18 14:00:00,101.25,101.28,101.21,101.23,4859.0,91.3073,91.3343,91.2712,91.2892,4859.0
2019-03-18 14:05:00,101.23,101.26,101.21,101.24,8172.0,91.2892,91.3163,91.2712,91.2983,8172.0
2019-03-18 14:10:00,101.25,101.27,101.23,101.25,7987.0,91.3073,91.3253,91.2892,91.3073,7987.0
2019-03-18 14:15:00,101.25,101.27,101.21,101.22,6535.0,91.3073,91.3253,91.2712,91.2802,6535.0
2019-03-18 14:20:00,101.22,101.23,101.18,101.2,9876.0,91.2802,91.2892,91.2442,91.2622,9876.0
2019-03-18 14:25:00,101.21,101.24,101.21,101.21,6533.0,91.2712,91.2983,91.2712,91.2712,6533.0
2019-03-18 14:30:00,101.2,101.21,101.16,101.19,5610.0,91.2622,91.2712,91.2261,91.2532,5610.0
2019-03-18 14:35:00,101.2,101.24,101.2,101.22,10995.0,91.2622,91.2983,91.2622,91.2802,10995.0
2019-03-18 14:40:00,101.21,101.27,101.21,101.26,5412.0,91.2712,91.3253,91.2712,91.3163,5412.0
2019-03-18 14:45:00,101.26,101.27,101.23,101.25,7030.0,91.3163,91.3253,91.2892,91.3073,7030.0
2019-03-18 14:50:00,101.24,101.27,101.21,101.26,9723.0,91.2983,91.3253,91.2712,91.3163,9723.0
2019-03-18 14:55:00,101.25,101.31,101.24,101.31,8668.0,91.3073,91.3614,91.2983,91.3614,8668.0
2019-03-18 15:00:00,101.32,101.32,101.26,101.29,9244.0,91.3704,91.3704,91.3163,91.3434,9244.0
2019-03-18 15:05:00,101.28,101.31,101.27,101.3,8162.0,91.3343,91.3614,91.3253,91.3524,8162.0
2019-03-18 15:10:00,101.3,101.31,101.23,101.28,11473.0,91.3524,91.3614,91.2892,91.3343,11473.0
2019-03-18 15:15:00,101.28,101.31,101.26,101.31,11244.0,91.3343,91.3614,91.3163,91.3614,11244.0
2019-03-18 15:20:00,101.3,101.31,101.23,101.23,8911.0,91.3524,91.3614,91.2892,91.2892,8911.0
2019-03-18 15:25:00,101.25,101.27,101.21,101.22,12951.0,91.3073,91.3253,91.2712,91.2802,12951.0
2019-03-18 15:30:00,101.22,101.29,101.22,101.26,14920.0,91.2802,91.3434,91.2802,91.3163,14920.0
2019-03-18 15:35:00,101.27,101.29,101.24,101.24,16134.0,91.3253,91.3434,91.2983,91.2983,16134.0
2019-03-18 15:40:00,101.25,101.35,101.24,101.35,31434.0,91.3073,91.3975,91.2983,91.3975,31434.0
2019-03-18 15:45:00,101.35,101.39,101.33,101.37,55022.0,91.3975,91.4335,91.3794,91.4155,55022.0
2019-03-18 15:50:00,101.37,101.38,101.32,101.36,25307.0,91.4155,91.4245,91.3704,91.4065,25307.0
2019-03-18 15:55:00,101.35,101.45,101.32,101.41,71567.0,91.3975,91.4876,91.3704,91.4516,71567.0
2019-03-19 09:30:00,101.47,101.86,101.47,101.73,32976.0,91.5057,91.8574,91.5057,91.7401,32976.0
2019-03-19 09:35:00,101.77,101.91,101.7,101.83,11731.0,91.7762,91.9025,91.7131,91.8303,11731.0
2019-03-19 09:40:00,101.81,101.85,101.66,101.85,4180.0,91.8123,91.8484,91.677,91.8484,4180.0
2019-03-19 09:45:00,101.87,101.95,101.81,101.93,14194.0,91.8664,91.9385,91.8123,91.9205,14194.0
2019-03-19 09:50:00,101.93,101.93,101.71,101.74,8277.0,91.9205,91.9205,91.7221,91.7492,8277.0
2019-03-19 09:55:00,101.72,101.74,101.62,101.74,4937.0,91.7311,91.7492,91.6409,91.7492,4937.0
2019-03-19 10:00:00,101.71,101.71,101.51,101.51,3850.0,91.7221,91.7221,91.5418,91.5418,3850.0
2019-03-19 10:05:00,101.46,101.51,101.45,101.51,5822.0,91.4967,91.5418,91.4876,91.5418,5822.0
2019-03-19 10:10:00,101.48,101.48,101.39,101.44,6798.0,91.5147,91.5147,91.4335,91.4786,6798.0
2019-03-19 10:15:00,101.42,101.49,101.37,101.47,6602.0,91.4606,91.5237,91.4155,91.5057,6602.0
2019-03-19 10:20:00,101.47,101.49,101.43,101.48,5067.0,91.5057,91.5237,91.4696,91.5147,5067.0
2019-03-19 10:25:00,101.46,101.46,101.37,101.42,5037.0,91.4967,91.4967,91.4155,91.4606,5037.0
2019-03-19 10:30:00,101.4,101.43,101.36,101.36,3720.0,91.4426,91.4696,91.4065,91.4065,3720.0
2019-03-19 10:35:00,101.36,101.44,101.36,101.44,7699.0,91.4065,91.4786,91.4065,91.4786,7699.0
2019-03-19 10:40:00,101.43,101.52,101.41,101.48,10510.0,91.4696,91.5508,91.4516,91.5147,10510.0
2019-03-19 10:45:00,101.45,101.48,101.4,101.48,6818.0,91.4876,91.5147,91.4426,91.5147,6818.0
2019-03-19 10:50:00,101.47,101.49,101.33,101.33,8091.0,91.5057,91.5237,91.3794,91.3794,8091.0
2019-03-19 10:55:00,101.34,101.35,101.25,101.26,8940.0,91.3884,91.3975,91.3073,91.3163,8940.0
2019-03-19 11:00:00,101.29,101.36,101.24,101.36,6463.0,91.3434,91.4065,91.2983,91.4065,6463.0
2019-03-19 11:05:00,101.35,101.39,101.27,101.3,4855.0,91.3975,91.4335,91.3253,91.3524,4855.0
2019-03-19 11:10:00,101.29,101.4,101.29,101.4,5972.0,91.3434,91.4426,91.3434,91.4426,5972.0
2019-03-19 11:15:00,101.41,101.48,101.35,101.46,6355.0,91.4516,91.5147,91.3975,91.4967,6355.0
2019-03-19 11:20:00,101.47,101.54,101.47,101.54,3352.0,91.5057,91.5688,91.5057,91.5688,3352.0
2019-03-19 11:25:00,101.53,101.56,101.5,101.52,3950.0,91.5598,91.5868,91.5327,91.5508,3950.0
2019-03-19 11:30:00,101.51,101.51,101.45,101.49,3417.0,91.5418,91.5418,91.4876,91.5237,3417.0
2019-03-19 11:35:00,101.49,101.59,101.49,101.58,5227.0,91.5237,91.6139,91.5237,91.6049,5227.0
2019-03-19 11:40:00,101.58,101.6,101.53,101.6,3503.0,91.6049,91.6229,91.5598,91.6229,3503.0
2019-03-19 11:45:00,101.59,101.65,101.58,101.62,5490.0,91.6139,91.668,91.6049,91.6409,5490.0
2019-03-19 11:50:00,101.63,101.64,101.56,101.63,4105.0,91.65,91.659,91.5868,91.65,4105.0
2019-03-19 11:55:00,101.62,101.83,101.62,101.81,7151.0,91.6409,91.8303,91.6409,91.8123,7151.0
2019-03-19 12:00:00,101.81,101.83,101.78,101.81,2320.0,91.8123,91.8303,91.7852,91.8123,2320.0
2019-03-19 12:05:00,101.83,101.85,101.74,101.76,4296.0,91.8303,91.8484,91.7492,91.7672,4296.0
2019-03-19 12:10:00,101.78,101.78,101.72,101.75,2700.0,91.7852,91.7852,91.7311,91.7582,2700.0
2019-03-19 12:15:00,101.76,101.76,101.66,101.69,5839.0,91.7672,91.7672,91.677,91.7041,5839.0
2019-03-19 12:20:00,101.69,101.69,101.62,101.66,3365.0,91.7041,91.7041,91.6409,91.677,3365.0
2019-03-19 12:25:00,101.67,101.67,101.58,101.58,3655.0,91.686,91.686,91.6049,91.6049,3655.0
2019-03-19 12:30:00,101.59,101.63,101.58,101.59,3445.0,91.6139,91.65,91.6049,91.6139,3445.0
2019-03-19 12:35:00,101.58,101.58,101.49,101.49,5300.0,91.6049,91.6049,91.5237,91.5237,5300.0
2019-03-19 12:40:00,101.49,101.55,101.45,101.48,4945.0,91.5237,91.5778,91.4876,91.5147,4945.0
2019-03-19 12:45:00,101.48,101.49,101.19,101.19,7420.0,91.5147,91.5237,91.2532,91.2532,7420.0
2019-03-19 12:50:00,101.21,101.28,101.16,101.21,7260.0,91.2712,91.3343,91.2261,91.2712,7260.0
2019-03-19 12:55:00,101.22,101.35,101.19,101.35,11073.0,91.2802,91.3975,91.2532,91.3975,11073.0
2019-03-19 13:00:00,101.35,101.38,101.3,101.35,6600.0,91.3975,91.4245,91.3524,91.3975,6600.0
2019-03-19 13:05:00,101.35,101.44,101.33,101.41,4003.0,91.3975,91.4786,91.3794,91.4516,4003.0
2019-03-19 13:10:00,101.39,101.51,101.39,101.49,4113.0,91.4335,91.5418,91.4335,91.5237,4113.0
2019-03-19 13:15:00,101.49,101.5,101.44,101.45,4634.0,91.5237,91.5327,91.4786,91.4876,4634.0
2019-03-19 13:20:00,101.48,101.53,101.45,101.49,5232.0,91.5147,91.5598,91.4876,91.5237,5232.0
2019-03-19 13:25:00,101.5,101.51,101.44,101.47,4458.0,91.5327,91.5418,91.4786,91.5057,4458.0
2019-03-19 13:30:00,101.46,101.47,101.42,101.47,3789.0,91.4967,91.5057,91.4606,91.5057,3789.0
2019-03-19 13:35:00,101.46,101.48,101.41,101.41,2768.0,91.4967,91.5147,91.4516,91.4516,2768.0
2019-03-19 13:40:00,101.42,101.44,101.38,101.43,7072.0,91.4606,91.4786,91.4245,91.4696,7072.0
2019-03-19 13:45:00,101.42,101.42,101.37,101.38,3100.0,91.4606,91.4606,91.4155,91.4245,3100.0
2019-03-19 13:50:00,101.37,101.38,101.33,101.35,4471.0,91.4155,91.4245,91.3794,91.3975,4471.0
2019-03-19 13:55:00,101.35,101.4,101.34,101.39,5130.0,91.3975,91.4426,91.3884,91.4335,5130.0
2019-03-19 14:00:00,101.38,101.4,101.35,101.4,2762.0,91.4245,91.4426,91.3975,91.4426,2762.0
2019-03-19 14:05:00,101.4,101.4,101.27,101.27,4226.0,91.4426,91.4426,91.3253,91.3253,4226.0
2019-03-19 14:10:00,101.3,101.32,101.22,101.26,3315.0,91.3524,91.3704,91.2802,91.3163,3315.0
2019-03-19 14:15:00,101.25,101.31,101.18,101.31,4157.0,91.3073,91.3614,91.2442,91.3614,4157.0
2019-03-19 14:20:00,101.31,101.32,101.25,101.25,4531.0,91.3614,91.3704,91.3073,91.3073,4531.0
2019-03-19 14:25:00,101.25,101.32,101.24,101.32,3689.0,91.3073,91.3704,91.2983,91.3704,3689.0
2019-03-19 14:30:00,101.3,101.32,101.28,101.31,3995.0,91.3524,91.3704,91.3343,91.3614,3995.0
2019-03-19 14:35:00,101.31,101.34,101.29,101.29,8138.0,91.3614,91.3884,91.3434,91.3434,8138.0
2019-03-19 14:40:00,101.28,101.36,101.27,101.35,3674.0,91.3343,91.4065,91.3253,91.3975,3674.0
2019-03-19 14:45:00,101.34,101.37,101.32,101.32,4690.0,91.3884,91.4155,91.3704,91.3704,4690.0
2019-03-19 14:50:00,101.31,101.32,101.25,101.32,5877.0,91.3614,91.3704,91.3073,91.3704,5877.0
2019-03-19 14:55:00,101.32,101.32,101.19,101.22,5515.0,91.3704,91.3704,91.2532,91.2802,5515.0
2019-03-19 15:00:00,101.24,101.24,101.1,101.17,5946.0,91.2983,91.2983,91.172,91.2351,5946.0
2019-03-19 15:05:00,101.17,101.25,101.14,101.16,5874.0,91.2351,91.3073,91.2081,91.2261,5874.0
2019-03-19 15:10:00,101.15,101.17,100.99,100.99,15693.0,91.2171,91.2351,91.0728,91.0728,15693.0
2019-03-19 15:15:00,100.99,101.04,100.97,100.99,11894.0,91.0728,91.1179,91.0548,91.0728,11894.0
2019-03-19 15:20:00,101.0,101.0,100.87,100.89,7937.0,91.0818,91.0818,90.9646,90.9826,7937.0
2019-03-19 15:25:00,100.91,100.96,100.9,100.92,8452.0,91.0007,91.0458,90.9917,91.0097,8452.0
2019-03-19 15:30:00,100.91,101.04,100.87,100.99,11728.0,91.0007,91.1179,90.9646,91.0728,11728.0
2019-03-19 15:35:00,100.99,100.99,100.91,100.93,10160.0,91.0728,91.0728,91.0007,91.0187,10160.0
2019-03-19 15:40:00,100.93,100.93,100.82,100.83,14625.0,91.0187,91.0187,90.9195,90.9285,14625.0
2019-03-19 15:45:00,100.83,101.0,100.83,101.0,23759.0,90.9285,91.0818,90.9285,91.0818,23759.0
2019-03-19 15:50:00,101.0,101.02,100.91,100.94,31166.0,91.0818,91.0999,91.0007,91.0277,31166.0
2019-03-19 15:55:00,100.96,101.28,100.96,101.26,75675.0,91.0458,91.3343,91.0458,91.3163,75675.0
2019-03-20 09:30:00,101.3,101.3,100.94,101.05,39288.0,91.3524,91.3524,91.0277,91.1269,39288.0
2019-03-20 09:35:00,101.0,101.19,100.99,101.13,11442.0,91.0818,91.2532,91.0728,91.1991,11442.0
2019-03-20 09:40:00,101.1,101.1,100.94,100.96,2918.0,91.172,91.172,91.0277,91.0458,2918.0
2019-03-20 09:45:00,100.92,100.97,100.86,100.86,2730.0,91.0097,91.0548,90.9556,90.9556,2730.0
2019-03-20 09:50:00,100.87,100.94,100.87,100.92,2100.0,90.9646,91.0277,90.9646,91.0097,2100.0
2019-03-20 09:55:00,100.89,100.91,100.74,100.83,6827.0,90.9826,91.0007,90.8474,90.9285,6827.0
2019-03-20 10:00:00,100.83,100.87,100.81,100.81,5896.0,90.9285,90.9646,90.9105,90.9105,5896.0
2019-03-20 10:05:00,100.78,100.85,100.74,100.82,4390.0,90.8834,90.9466,90.8474,90.9195,4390.0
2019-03-20 10:10:00,100.78,100.86,100.78,100.84,2025.0,90.8834,90.9556,90.8834,90.9375,2025.0
2019-03-20 10:15:00,100.86,100.87,100.81,100.84,7536.0,90.9556,90.9646,90.9105,90.9375,7536.0
2019-03-20 10:20:00,100.81,100.84,100.76,100.8,5878.0,90.9105,90.9375,90.8654,90.9015,5878.0
2019-03-20 10:25:00,100.81,100.86,100.78,100.83,9082.0,90.9105,90.9556,90.8834,90.9285,9082.0
2019-03-20 10:30:00,100.82,100.83,100.79,100.81,3527.0,90.9195,90.9285,90.8925,90.9105,3527.0
2019-03-20 10:35:00,100.79,100.9,100.79,100.88,7753.0,90.8925,90.9917,90.8925,90.9736,7753.0
2019-03-20 10:40:00,100.89,100.92,100.81,100.83,8621.0,90.9826,91.0097,90.9105,90.9285,8621.0
2019-03-20 10:45:00,100.83,100.86,100.77,100.78,13088.0,90.9285,90.9556,90.8744,90.8834,13088.0
2019-03-20 10:50:00,100.78,100.81,100.76,100.78,7927.0,90.8834,90.9105,90.8654,90.8834,7927.0
2019-03-20 10:55:00,100.77,100.83,100.77,100.78,13804.0,90.8744,90.9285,90.8744,90.8834,13804.0
2019-03-20 11:00:00,100.79,100.89,100.78,100.88,9097.0,90.8925,90.9826,90.8834,90.9736,9097.0
2019-03-20 11:05:00,100.84,100.98,100.81,100.95,10799.0,90.9375,91.0638,90.9105,91.0367,10799.0
2019-03-20 11:10:00,100.94,100.94,100.88,100.92,10861.0,91.0277,91.0277,90.9736,91.0097,10861.0
2019-03-20 11:15:00,100.93,100.99,100.88,100.99,5692.0,91.0187,91.0728,90.9736,91.0728,5692.0
2019-03-20 11:20:00,100.99,100.99,100.92,100.96,12529.0,91.0728,91.0728,91.0097,91.0458,12529.0
2019-03-20 11:25:00,100.96,101.0,100.95,100.98,4560.0,91.0458,91.0818,91.0367,91.0638,4560.0
2019-03-20 11:30:00,100.99,101.08,100.99,101.07,7691.0,91.0728,91.154,91.0728,91.145,7691.0
2019-03-20 11:35:00,101.05,101.12,101.02,101.05,6901.0,91.1269,91.19,91.0999,91.1269,6901.0
2019-03-20 11:40:00,101.02,101.02,100.95,100.99,8581.0,91.0999,91.0999,91.0367,91.0728,8581.0
2019-03-20 11:45:00,101.0,101.02,100.98,101.0,6018.0,91.0818,91.0999,91.0638,91.0818,6018.0
2019-03-20 11:50:00,101.0,101.02,100.9,100.91,4089.0,91.0818,91.0999,90.9917,91.0007,4089.0
2019-03-20 11:55:00,100.92,100.94,100.8,100.82,20409.0,91.0097,91.0277,90.9015,90.9195,20409.0
2019-03-20 12:00:00,100.84,100.86,100.76,100.76,32238.0,90.9375,90.9556,90.8654,90.8654,32238.0
2019-03-20 12:05:00,100.75,100.87,100.75,100.83,8405.0,90.8564,90.9646,90.8564,90.9285,8405.0
2019-03-20 12:10:00,100.84,100.88,100.81,100.83,3700.0,90.9375,90.9736,90.9105,90.9285,3700.0
2019-03-20 12:15:00,100.84,100.92,100.84,100.89,3341.0,90.9375,91.0097,90.9375,90.9826,3341.0
2019-03-20 12:20:00,100.88,100.98,100.86,100.94,10520.0,90.9736,91.0638,90.9556,91.0277,10520.0
2019-03-20 12:25:00,100.92,100.96,100.86,100.91,7360.0,91.0097,91.0458,90.9556,91.0007,7360.0
2019-03-20 12:30:00,100.9,100.91,100.79,100.81,15036.0,90.9917,91.0007,90.8925,90.9105,15036.0
2019-03-20 12:35:00,100.79,100.86,100.75,100.85,5693.0,90.8925,90.9556,90.8564,90.9466,5693.0
2019-03-20 12:40:00,100.88,100.89,100.8,100.85,4083.0,90.9736,90.9826,90.9015,90.9466,4083.0
2019-03-20 12:45:00,100.85,100.91,100.82,100.9,3729.0,90.9466,91.0007,90.9195,90.9917,3729.0
2019-03-20 12:50:00,100.89,100.96,100.85,100.91,6630.0,90.9826,91.0458,90.9466,91.0007,6630.0
2019-03-20 12:55:00,100.92,101.0,100.92,100.97,6022.0,91.0097,91.0818,91.0097,91.0548,6022.0
2019-03-20 13:00:00,100.98,101.0,100.95,100.99,3681.0,91.0638,91.0818,91.0367,91.0728,3681.0
2019-03-20 13:05:00,100.99,101.04,100.93,100.98,5449.0,91.0728,91.1179,91.0187,91.0638,5449.0
2019-03-20 13:10:00,100.99,101.04,100.95,100.95,3867.0,91.0728,91.1179,91.0367,91.0367,3867.0
2019-03-20 13:15:00,100.95,100.99,100.93,100.97,5064.0,91.0367,91.0728,91.0187,91.0548,5064.0
2019-03-20 13:20:00,100.98,100.99,100.93,100.99,3951.0,91.0638,91.0728,91.0187,91.0728,3951.0
2019-03-20 13:25:00,101.0,101.0,100.95,100.96,2549.0,91.0818,91.0818,91.0367,91.0458,2549.0
2019-03-20 13:30:00,100.97,101.0,100.94,100.97,3481.0,91.0548,91.0818,91.0277,91.0548,3481.0
2019-03-20 13:35:00,100.97,101.01,100.95,101.01,3324.0,91.0548,91.0909,91.0367,91.0909,3324.0
2019-03-20 13:40:00,101.01,101.02,100.97,101.02,3845.0,91.0909,91.0999,91.0548,91.0999,3845.0
2019-03-20 13:45:00,101.03,101.03,100.96,100.98,2102.0,91.1089,91.1089,91.0458,91.0638,2102.0
2019-03-20 13:50:00,100.95,100.96,100.9,100.93,5364.0,91.0367,91.0458,90.9917,91.0187,5364.0
2019-03-20 13:55:00,100.95,100.96,100.9,100.96,3300.0,91.0367,91.0458,90.9917,91.0458,3300.0
2019-03-20 14:00:00,100.98,101.47,100.98,101.45,15037.0,91.0638,91.5057,91.0638,91.4876,15037.0
2019-03-20 14:05:00,101.47,101.55,101.32,101.37,7424.0,91.5057,91.5778,91.3704,91.4155,7424.0
2019-03-20 14:10:00,101.38,101.46,101.3,101.38,5010.0,91.4245,91.4967,91.3524,91.4245,5010.0
2019-03-20 14:15:00,101.41,101.41,101.21,101.25,16657.0,91.4516,91.4516,91.2712,91.3073,16657.0
2019-03-20 14:20:00,101.26,101.32,101.16,101.28,6516.0,91.3163,91.3704,91.2261,91.3343,6516.0
2019-03-20 14:25:00,101.25,101.38,101.23,101.38,7925.0,91.3073,91.4245,91.2892,91.4245,7925.0
2019-03-20 14:30:00,101.4,101.45,101.31,101.38,7775.0,91.4426,91.4876,91.3614,91.4245,7775.0
2019-03-20 14:35:00,101.37,101.41,101.34,101.38,5706.0,91.4155,91.4516,91.3884,91.4245,5706.0
2019-03-20 14:40:00,101.4,101.41,101.26,101.32,8515.0,91.4426,91.4516,91.3163,91.3704,8515.0
2019-03-20 14:45:00,101.31,101.44,101.3,101.37,5617.0,91.3614,91.4786,91.3524,91.4155,5617.0
2019-03-20 14:50:00,101.36,101.43,101.34,101.37,10917.0,91.4065,91.4696,91.3884,91.4155,10917.0
2019-03-20 14:55:00,101.37,101.4,101.32,101.36,12438.0,91.4155,91.4426,91.3704,91.4065,12438.0
2019-03-20 15:00:00,101.36,101.37,101.23,101.27,14312.0,91.4065,91.4155,91.2892,91.3253,14312.0
2019-03-20 15:05:00,101.25,101.29,101.22,101.24,16915.0,91.3073,91.3434,91.2802,91.2983,16915.0
2019-03-20 15:10:00,101.25,101.25,101.08,101.11,11895.0,91.3073,91.3073,91.154,91.181,11895.0
2019-03-20 15:15:00,101.13,101.14,101.06,101.09,10855.0,91.1991,91.2081,91.1359,91.163,10855.0
2019-03-20 15:20:00,101.09,101.1,101.03,101.05,13451.0,91.163,91.172,91.1089,91.1269,13451.0
2019-03-20 15:25:00,101.05,101.08,100.99,101.01,16627.0,91.1269,91.154,91.0728,91.0909,16627.0
2019-03-20 15:30:00,101.0,101.01,100.77,100.79,22414.0,91.0818,91.0909,90.8744,90.8925,22414.0
2019-03-20 15:35:00,100.79,100.83,100.75,100.75,13845.0,90.8925,90.9285,90.8564,90.8564,13845.0
2019-03-20 15:40:00,100.75,100.75,100.67,100.71,25272.0,90.8564,90.8564,90.7842,90.8203,25272.0
2019-03-20 15:45:00,100.71,100.88,100.71,100.84,24697.0,90.8203,90.9736,90.8203,90.9375,24697.0
2019-03-20 15:50:00,100.83,100.84,100.73,100.84,33359.0,90.9285,90.9375,90.8383,90.9375,33359.0
2019-03-20 15:55:00,100.82,100.88,100.75,100.8,74943.0,90.9195,90.9736,90.8564,90.9015,74943.0
2019-03-21 09:30:00,100.76,100.89,100.6,100.81,36924.0,90.8654,90.9826,90.7211,90.9105,36924.0
2019-03-21 09:35:00,100.88,101.15,100.8,101.06,14605.0,90.9736,91.2171,90.9015,91.1359,14605.0
2019-03-21 09:40:00,101.04,101.19,101.0,101.18,2477.0,91.1179,91.2532,91.0818,91.2442,2477.0
2019-03-21 09:45:00,101.09,101.27,101.09,101.23,6312.0,91.163,91.3253,91.163,91.2892,6312.0
2019-03-21 09:50:00,101.26,101.38,101.24,101.33,5144.0,91.3163,91.4245,91.2983,91.3794,5144.0
2019-03-21 09:55:00,101.38,101.47,101.38,101.42,3467.0,91.4245,91.5057,91.4245,91.4606,3467.0
2019-03-21 10:00:00,101.41,101.41,101.33,101.36,2515.0,91.4516,91.4516,91.3794,91.4065,2515.0
2019-03-21 10:05:00,101.34,101.51,101.34,101.48,9702.0,91.3884,91.5418,91.3884,91.5147,9702.0
2019-03-21 10:10:00,101.5,101.5,101.42,101.45,1874.0,91.5327,91.5327,91.4606,91.4876,1874.0
2019-03-21 10:15:00,101.47,101.47,101.43,101.43,3324.0,91.5057,91.5057,91.4696,91.4696,3324.0
2019-03-21 10:20:00,101.44,101.44,101.34,101.38,1974.0,91.4786,91.4786,91.3884,91.4245,1974.0
2019-03-21 10:25:00,101.37,101.44,101.36,101.42,1350.0,91.4155,91.4786,91.4065,91.4606,1350.0
2019-03-21 10:30:00,101.44,101.44,101.33,101.39,4068.0,91.4786,91.4786,91.3794,91.4335,4068.0
2019-03-21 10:35:00,101.41,101.47,101.41,101.46,6839.0,91.4516,91.5057,91.4516,91.4967,6839.0
2019-03-21 10:40:00,101.48,101.48,101.41,101.45,4299.0,91.5147,91.5147,91.4516,91.4876,4299.0
2019-03-21 10:45:00,101.46,101.46,101.34,101.38,3624.0,91.4967,91.4967,91.3884,91.4245,3624.0
2019-03-21 10:50:00,101.38,101.45,101.35,101.45,3770.0,91.4245,91.4876,91.3975,91.4876,3770.0
2019-03-21 10:55:00,101.43,101.51,101.4,101.5,7156.0,91.4696,91.5418,91.4426,91.5327,7156.0
2019-03-21 11:00:00,101.52,101.6,101.52,101.56,9587.0,91.5508,91.6229,91.5508,91.5868,9587.0
2019-03-21 11:05:00,101.55,101.67,101.55,101.63,4891.0,91.5778,91.686,91.5778,91.65,4891.0
2019-03-21 11:10:00,101.62,101.62,101.57,101.57,1724.0,91.6409,91.6409,91.5959,91.5959,1724.0
2019-03-21 11:15:00,101.58,101.61,101.51,101.53,5645.0,91.6049,91.6319,91.5418,91.5598,5645.0
2019-03-21 11:20:00,101.55,101.55,101.48,101.5,10114.0,91.5778,91.5778,91.5147,91.5327,10114.0
2019-03-21 11:25:00,101.52,101.53,101.4,101.4,13058.0,91.5508,91.5598,91.4426,91.4426,13058.0
2019-03-21 11:30:00,101.44,101.51,101.43,101.48,7878.0,91.4786,91.5418,91.4696,91.5147,7878.0
2019-03-21 11:35:00,101.47,101.55,101.47,101.51,7835.0,91.5057,91.5778,91.5057,91.5418,7835.0
2019-03-21 11:40:00,101.49,101.6,101.48,101.57,10506.0,91.5237,91.6229,91.5147,91.5959,10506.0
2019-03-21 11:45:00,101.58,101.66,101.58,101.66,7500.0,91.6049,91.677,91.6049,91.677,7500.0
2019-03-21 11:50:00,101.65,101.7,101.64,101.68,6299.0,91.668,91.7131,91.659,91.6951,6299.0
2019-03-21 11:55:00,101.67,101.75,101.67,101.75,9542.0,91.686,91.7582,91.686,91.7582,9542.0
2019-03-21 12:00:00,101.74,101.75,101.71,101.72,5648.0,91.7492,91.7582,91.7221,91.7311,5648.0
2019-03-21 12:05:00,101.72,101.74,101.71,101.74,9962.0,91.7311,91.7492,91.7221,91.7492,9962.0
2019-03-21 12:10:00,101.74,101.75,101.71,101.72,6337.0,91.7492,91.7582,91.7221,91.7311,6337.0
2019-03-21 12:15:00,101.72,101.76,101.68,101.69,2700.0,91.7311,91.7672,91.6951,91.7041,2700.0
2019-03-21 12:20:00,101.68,101.74,101.65,101.74,4890.0,91.6951,91.7492,91.668,91.7492,4890.0
2019-03-21 12:25:00,101.73,101.73,101.69,101.7,1502.0,91.7401,91.7401,91.7041,91.7131,1502.0
2019-03-21 12:30:00,101.72,101.72,101.66,101.69,2020.0,91.7311,91.7311,91.677,91.7041,2020.0
2019-03-21 12:35:00,101.69,101.7,101.68,101.68,4383.0,91.7041,91.7131,91.6951,91.6951,4383.0
2019-03-21 12:40:00,101.7,101.7,101.69,101.7,2203.0,91.7131,91.7131,91.7041,91.7131,2203.0
2019-03-21 12:45:00,101.69,101.69,101.64,101.67,5498.0,91.7041,91.7041,91.659,91.686,5498.0
2019-03-21 12:50:00,101.68,101.69,101.6,101.65,3361.0,91.6951,91.7041,91.6229,91.668,3361.0
2019-03-21 12:55:00,101.67,101.7,101.66,101.7,600.0,91.686,91.7131,91.677,91.7131,600.0
2019-03-21 13:00:00,101.7,101.77,101.7,101.77,1631.0,91.7131,91.7762,91.7131,91.7762,1631.0
2019-03-21 13:05:00,101.77,101.82,101.77,101.8,2749.0,91.7762,91.8213,91.7762,91.8033,2749.0
2019-03-21 13:10:00,101.81,101.83,101.81,101.82,1337.0,91.8123,91.8303,91.8123,91.8213,1337.0
2019-03-21 13:15:00,101.83,101.83,101.79,101.81,2185.0,91.8303,91.8303,91.7943,91.8123,2185.0
2019-03-21 13:20:00,101.8,101.83,101.77,101.81,2612.0,91.8033,91.8303,91.7762,91.8123,2612.0
2019-03-21 13:25:00,101.84,101.87,101.83,101.85,4515.0,91.8393,91.8664,91.8303,91.8484,4515.0
2019-03-21 13:30:00,101.87,101.91,101.86,101.86,8037.0,91.8664,91.9025,91.8574,91.8574,8037.0
2019-03-21 13:35:00,101.83,101.84,101.8,101.8,1200.0,91.8303,91.8393,91.8033,91.8033,1200.0
2019-03-21 13:40:00,101.8,101.83,101.75,101.76,2719.0,91.8033,91.8303,91.7582,91.7672,2719.0
2019-03-21 13:45:00,101.74,101.77,101.71,101.76,2778.0,91.7492,91.7762,91.7221,91.7672,2778.0
2019-03-21 13:50:00,101.76,101.82,101.76,101.8,3025.0,91.7672,91.8213,91.7672,91.8033,3025.0
2019-03-21 13:55:00,101.78,101.79,101.66,101.71,5197.0,91.7852,91.7943,91.677,91.7221,5197.0
2019-03-21 14:00:00,101.7,101.81,101.7,101.75,3661.0,91.7131,91.8123,91.7131,91.7582,3661.0
2019-03-21 14:05:00,101.75,101.78,101.75,101.77,3007.0,91.7582,91.7852,91.7582,91.7762,3007.0
2019-03-21 14:10:00,101.76,101.85,101.74,101.85,6055.0,91.7672,91.8484,91.7492,91.8484,6055.0
2019-03-21 14:15:00,101.84,101.87,101.8,101.84,9480.0,91.8393,91.8664,91.8033,91.8393,9480.0
2019-03-21 14:20:00,101.86,101.87,101.8,101.83,7477.0,91.8574,91.8664,91.8033,91.8303,7477.0
2019-03-21 14:25:00,101.84,101.91,101.83,101.91,3617.0,91.8393,91.9025,91.8303,91.9025,3617.0
2019-03-21 14:30:00,101.92,101.92,101.89,101.9,2656.0,91.9115,91.9115,91.8844,91.8935,2656.0
2019-03-21 14:35:00,101.92,101.98,101.9,101.98,3743.0,91.9115,91.9656,91.8935,91.9656,3743.0
2019-03-21 14:40:00,101.98,102.0,101.95,101.98,5339.0,91.9656,91.9836,91.9385,91.9656,5339.0
2019-03-21 14:45:00,101.97,102.01,101.95,101.96,8783.0,91.9566,91.9927,91.9385,91.9476,8783.0
2019-03-21 14:50:00,101.98,101.98,101.93,101.95,3156.0,91.9656,91.9656,91.9205,91.9385,3156.0
2019-03-21 14:55:00,101.95,101.95,101.83,101.85,4327.0,91.9385,91.9385,91.8303,91.8484,4327.0
2019-03-21 15:00:00,101.85,101.91,101.83,101.91,4355.0,91.8484,91.9025,91.8303,91.9025,4355.0
2019-03-21 15:05:00,101.92,102.01,101.92,101.93,6852.0,91.9115,91.9927,91.9115,91.9205,6852.0
2019-03-21 15:10:00,101.9,101.91,101.79,101.81,8173.0,91.8935,91.9025,91.7943,91.8123,8173.0
2019-03-21 15:15:00,101.82,101.87,101.79,101.87,5480.0,91.8213,91.8664,91.7943,91.8664,5480.0
2019-03-21 15:20:00,101.88,101.92,101.85,101.91,7757.0,91.8754,91.9115,91.8484,91.9025,7757.0
2019-03-21 15:25:00,101.93,101.94,101.89,101.9,5363.0,91.9205,91.9295,91.8844,91.8935,5363.0
2019-03-21 15:30:00,101.9,101.98,101.89,101.94,9269.0,91.8935,91.9656,91.8844,91.9295,9269.0
2019-03-21 15:35:00,101.95,102.04,101.93,102.04,14041.0,91.9385,92.0197,91.9205,92.0197,14041.0
2019-03-21 15:40:00,102.02,102.08,102.0,102.08,18503.0,92.0017,92.0558,91.9836,92.0558,18503.0
2019-03-21 15:45:00,102.08,102.1,101.97,101.98,18004.0,92.0558,92.0738,91.9566,91.9656,18004.0
2019-03-21 15:50:00,101.99,102.05,101.93,102.01,19786.0,91.9746,92.0287,91.9205,91.9927,19786.0
2019-03-21 15:55:00,102.0,102.05,101.88,101.95,65900.0,91.9836,92.0287,91.8754,91.9385,65900.0
2019-03-22 09:30:00,101.73,101.83,101.41,101.72,66835.0,91.7401,91.8303,91.4516,91.7311,66835.0
2019-03-22 09:35:00,101.68,101.8,101.63,101.8,15499.0,91.6951,91.8033,91.65,91.8033,15499.0
2019-03-22 09:40:00,101.81,102.05,101.78,101.93,8882.0,91.8123,92.0287,91.7852,91.9205,8882.0
2019-03-22 09:45:00,101.86,102.0,101.83,101.88,6090.0,91.8574,91.9836,91.8303,91.8754,6090.0
2019-03-22 09:50:00,101.9,101.98,101.9,101.96,15516.0,91.8935,91.9656,91.8935,91.9476,15516.0
2019-03-22 09:55:00,101.98,102.0,101.84,102.0,8000.0,91.9656,91.9836,91.8393,91.9836,8000.0
2019-03-22 10:00:00,101.99,102.08,101.99,102.06,6630.0,91.9746,92.0558,91.9746,92.0377,6630.0
2019-03-22 10:05:00,102.06,102.28,102.06,102.28,8734.0,92.0377,92.2361,92.0377,92.2361,8734.0
2019-03-22 10:10:00,102.27,102.4,102.16,102.35,13005.0,92.2271,92.3444,92.1279,92.2993,13005.0
2019-03-22 10:15:00,102.32,102.33,102.27,102.33,12657.0,92.2722,92.2812,92.2271,92.2812,12657.0
2019-03-22 10:20:00,102.31,102.31,102.18,102.23,10673.0,92.2632,92.2632,92.146,92.191,10673.0
2019-03-22 10:25:00,102.24,102.24,102.0,102.01,6537.0,92.2001,92.2001,91.9836,91.9927,6537.0
2019-03-22 10:30:00,102.05,102.11,102.02,102.07,7273.0,92.0287,92.0828,92.0017,92.0468,7273.0
2019-03-22 10:35:00,102.08,102.18,102.08,102.17,4400.0,92.0558,92.146,92.0558,92.1369,4400.0
2019-03-22 10:40:00,102.18,102.21,102.12,102.16,5413.0,92.146,92.173,92.0919,92.1279,5413.0
2019-03-22 10:45:00,102.16,102.18,102.08,102.1,4687.0,92.1279,92.146,92.0558,92.0738,4687.0
2019-03-22 10:50:00,102.08,102.08,102.03,102.07,4643.0,92.0558,92.0558,92.0107,92.0468,4643.0
2019-03-22 10:55:00,102.03,102.07,101.87,101.87,9861.0,92.0107,92.0468,91.8664,91.8664,9861.0
2019-03-22 11:00:00,101.9,101.96,101.87,101.95,3452.0,91.8935,91.9476,91.8664,91.9385,3452.0
2019-03-22 11:05:00,101.95,102.03,101.95,102.0,12507.0,91.9385,92.0107,91.9385,91.9836,12507.0
2019-03-22 11:10:00,101.99,102.1,101.96,102.1,20281.0,91.9746,92.0738,91.9476,92.0738,20281.0
2019-03-22 11:15:00,102.13,102.25,102.06,102.14,7183.0,92.1009,92.2091,92.0377,92.1099,7183.0
2019-03-22 11:20:00,102.09,102.1,102.01,102.06,15771.0,92.0648,92.0738,91.9927,92.0377,15771.0
2019-03-22 11:25:00,102.03,102.11,102.01,102.04,10344.0,92.0107,92.0828,91.9927,92.0197,10344.0
2019-03-22 11:30:00,102.07,102.14,102.05,102.05,4571.0,92.0468,92.1099,92.0287,92.0287,4571.0
2019-03-22 11:35:00,102.03,102.03,101.91,101.97,10417.0,92.0107,92.0107,91.9025,91.9566,10417.0
2019-03-22 11:40:00,101.96,102.0,101.89,101.96,11442.0,91.9476,91.9836,91.8844,91.9476,11442.0
2019-03-22 11:45:00,101.95,102.06,101.95,102.05,5594.0,91.9385,92.0377,91.9385,92.0287,5594.0
2019-03-22 11:50:00,102.05,102.05,101.85,101.94,9901.0,92.0287,92.0287,91.8484,91.9295,9901.0
2019-03-22 11:55:00,101.95,101.98,101.88,101.88,8069.0,91.9385,91.9656,91.8754,91.8754,8069.0
2019-03-22 12:00:00,101.85,102.03,101.85,102.03,19753.0,91.8484,92.0107,91.8484,92.0107,19753.0
2019-03-22 12:05:00,102.02,102.07,101.99,102.06,6742.0,92.0017,92.0468,91.9746,92.0377,6742.0
2019-03-22 12:10:00,102.06,102.06,101.82,101.85,32698.0,92.0377,92.0377,91.8213,91.8484,32698.0
2019-03-22 12:15:00,101.84,101.96,101.82,101.96,14572.0,91.8393,91.9476,91.8213,91.9476,14572.0
2019-03-22 12:20:00,101.95,102.08,101.95,102.04,5442.0,91.9385,92.0558,91.9385,92.0197,5442.0
2019-03-22 12:25:00,102.05,102.06,101.93,101.97,5110.0,92.0287,92.0377,91.9205,91.9566,5110.0
2019-03-22 12:30:00,101.97,102.02,101.94,101.98,4632.0,91.9566,92.0017,91.9295,91.9656,4632.0
2019-03-22 12:35:00,101.97,102.01,101.93,101.97,11020.0,91.9566,91.9927,91.9205,91.9566,11020.0
2019-03-22 12:40:00,101.96,101.97,101.83,101.83,7468.0,91.9476,91.9566,91.8303,91.8303,7468.0
2019-03-22 12:45:00,101.83,101.91,101.81,101.89,7905.0,91.8303,91.9025,91.8123,91.8844,7905.0
2019-03-22 12:50:00,101.89,101.99,101.85,101.99,3919.0,91.8844,91.9746,91.8484,91.9746,3919.0
2019-03-22 12:55:00,101.97,102.04,101.92,102.02,8658.0,91.9566,92.0197,91.9115,92.0017,8658.0
2019-03-22 13:00:00,102.01,102.06,101.98,101.99,7439.0,91.9927,92.0377,91.9656,91.9746,7439.0
2019-03-22 13:05:00,101.98,102.11,101.98,102.08,5220.0,91.9656,92.0828,91.9656,92.0558,5220.0
2019-03-22 13:10:00,102.08,102.08,101.99,101.99,5599.0,92.0558,92.0558,91.9746,91.9746,5599.0
2019-03-22 13:15:00,102.02,102.06,102.01,102.04,4660.0,92.0017,92.0377,91.9927,92.0197,4660.0
2019-03-22 13:20:00,102.03,102.04,101.99,102.02,6290.0,92.0107,92.0197,91.9746,92.0017,6290.0
2019-03-22 13:25:00,102.04,102.08,102.02,102.07,7508.0,92.0197,92.0558,92.0017,92.0468,7508.0
2019-03-22 13:30:00,102.09,102.15,102.09,102.13,5833.0,92.0648,92.1189,92.0648,92.1009,5833.0
2019-03-22 13:35:00,102.13,102.17,102.11,102.13,7838.0,92.1009,92.1369,92.0828,92.1009,7838.0
2019-03-22 13:40:00,102.14,102.19,102.13,102.19,9412.0,92.1099,92.155,92.1009,92.155,9412.0
2019-03-22 13:45:00,102.19,102.25,102.17,102.17,8288.0,92.155,92.2091,92.1369,92.1369,8288.0
2019-03-22 13:50:00,102.16,102.21,102.13,102.16,6931.0,92.1279,92.173,92.1009,92.1279,6931.0
2019-03-22 13:55:00,102.15,102.15,102.04,102.07,4619.0,92.1189,92.1189,92.0197,92.0468,4619.0
2019-03-22 14:00:00,102.05,102.12,102.05,102.12,10784.0,92.0287,92.0919,92.0287,92.0919,10784.0
2019-03-22 14:05:00,102.13,102.19,102.1,102.19,10419.0,92.1009,92.155,92.0738,92.155,10419.0
2019-03-22 14:10:00,102.18,102.27,102.17,102.24,9117.0,92.146,92.2271,92.1369,92.2001,9117.0
2019-03-22 14:15:00,102.26,102.33,102.26,102.3,7550.0,92.2181,92.2812,92.2181,92.2542,7550.0
2019-03-22 14:20:00,102.29,102.36,102.29,102.35,7479.0,92.2452,92.3083,92.2452,92.2993,7479.0
2019-03-22 14:25:00,102.36,102.38,102.33,102.33,8941.0,92.3083,92.3263,92.2812,92.2812,8941.0
2019-03-22 14:30:00,102.34,102.43,102.34,102.38,16687.0,92.2902,92.3714,92.2902,92.3263,16687.0
2019-03-22 14:35:00,102.38,102.47,102.34,102.47,25403.0,92.3263,92.4075,92.2902,92.4075,25403.0
2019-03-22 14:40:00,102.48,102.54,102.45,102.53,11845.0,92.4165,92.4706,92.3894,92.4616,11845.0
2019-03-22 14:45:00,102.54,102.64,102.54,102.6,11548.0,92.4706,92.5608,92.4706,92.5247,11548.0
2019-03-22 14:50:00,102.59,102.62,102.49,102.51,8070.0,92.5157,92.5428,92.4255,92.4436,8070.0
2019-03-22 14:55:00,102.51,102.55,102.5,102.53,6748.0,92.4436,92.4796,92.4345,92.4616,6748.0
2019-03-22 15:00:00,102.54,102.6,102.41,102.41,15294.0,92.4706,92.5247,92.3534,92.3534,15294.0
2019-03-22 15:05:00,102.41,102.5,102.41,102.47,10102.0,92.3534,92.4345,92.3534,92.4075,10102.0
2019-03-22 15:10:00,102.46,102.47,102.35,102.36,14638.0,92.3985,92.4075,92.2993,92.3083,14638.0
2019-03-22 15:15:00,102.36,102.4,102.31,102.35,12453.0,92.3083,92.3444,92.2632,92.2993,12453.0
2019-03-22 15:20:00,102.34,102.42,102.34,102.42,11040.0,92.2902,92.3624,92.2902,92.3624,11040.0
2019-03-22 15:25:00,102.43,102.44,102.28,102.28,27496.0,92.3714,92.3804,92.2361,92.2361,27496.0
2019-03-22 15:30:00,102.28,102.28,102.08,102.09,17371.0,92.2361,92.2361,92.0558,92.0648,17371.0
2019-03-22 15:35:00,102.09,102.14,102.03,102.07,14232.0,92.0648,92.1099,92.0107,92.0468,14232.0
2019-03-22 15:40:00,102.05,102.07,101.96,101.97,12993.0,92.0287,92.0468,91.9476,91.9566,12993.0
2019-03-22 15:45:00,101.98,102.19,101.98,102.17,21192.0,91.9656,92.155,91.9656,92.1369,21192.0
2019-03-22 15:50:00,102.16,102.17,102.04,102.08,22769.0,92.1279,92.1369,92.0197,92.0558,22769.0
2019-03-22 15:55:00,102.06,102.09,101.89,101.92,55594.0,92.0377,92.0648,91.8844,91.9115,55594.0
2019-03-25 09:30:00,102.13,102.38,101.91,102.38,61890.0,92.1009,92.3263,91.9025,92.3263,61890.0
2019-03-25 09:35:00,102.32,102.48,102.21,102.29,17035.0,92.2722,92.4165,92.173,92.2452,17035.0
2019-03-25 09:40:00,102.23,102.41,102.19,102.29,9035.0,92.191,92.3534,92.155,92.2452,9035.0
2019-03-25 09:45:00,102.26,102.26,102.09,102.19,15563.0,92.2181,92.2181,92.0648,92.155,15563.0
2019-03-25 09:50:00,102.19,102.26,102.1,102.25,49039.0,92.155,92.2181,92.0738,92.2091,49039.0
2019-03-25 09:55:00,102.2,102.27,102.19,102.24,9900.0,92.164,92.2271,92.155,92.2001,9900.0
2019-03-25 10:00:00,102.27,102.31,102.21,102.31,10453.0,92.2271,92.2632,92.173,92.2632,10453.0
2019-03-25 10:05:00,102.29,102.36,102.26,102.28,6551.0,92.2452,92.3083,92.2181,92.2361,6551.0
2019-03-25 10:10:00,102.27,102.27,102.16,102.22,13686.0,92.2271,92.2271,92.1279,92.182,13686.0
2019-03-25 10:15:00,102.23,102.33,102.22,102.3,13994.0,92.191,92.2812,92.182,92.2542,13994.0
2019-03-25 10:20:00,102.3,102.36,102.23,102.34,11695.0,92.2542,92.3083,92.191,92.2902,11695.0
2019-03-25 10:25:00,102.33,102.38,102.32,102.36,4978.0,92.2812,92.3263,92.2722,92.3083,4978.0
2019-03-25 10:30:00,102.36,102.56,102.33,102.48,7768.0,92.3083,92.4886,92.2812,92.4165,7768.0
2019-03-25 10:35:00,102.48,102.53,102.48,102.51,5439.0,92.4165,92.4616,92.4165,92.4436,5439.0
2019-03-25 10:40:00,102.51,102.67,102.47,102.67,23394.0,92.4436,92.5878,92.4075,92.5878,23394.0
2019-03-25 10:45:00,102.68,102.8,102.68,102.8,12876.0,92.5969,92.7051,92.5969,92.7051,12876.0
2019-03-25 10:50:00,102.84,103.14,102.84,102.98,27520.0,92.7411,93.0117,92.7411,92.8674,27520.0
2019-03-25 10:55:00,102.98,103.11,102.96,103.09,41545.0,92.8674,92.9846,92.8494,92.9666,41545.0
2019-03-25 11:00:00,103.11,103.11,102.93,102.95,25958.0,92.9846,92.9846,92.8223,92.8403,25958.0
2019-03-25 11:05:00,102.95,103.01,102.88,102.94,18106.0,92.8403,92.8945,92.7772,92.8313,18106.0
2019-03-25 11:10:00,102.96,102.99,102.79,102.85,6512.0,92.8494,92.8764,92.6961,92.7502,6512.0
2019-03-25 11:15:00,102.85,102.86,102.79,102.83,8718.0,92.7502,92.7592,92.6961,92.7321,8718.0
2019-03-25 11:20:00,102.85,102.88,102.55,102.57,11560.0,92.7502,92.7772,92.4796,92.4977,11560.0
2019-03-25 11:25:00,102.57,102.76,102.55,102.76,8052.0,92.4977,92.669,92.4796,92.669,8052.0
2019-03-25 11:30:00,102.77,102.77,102.66,102.69,7100.0,92.678,92.678,92.5788,92.6059,7100.0
2019-03-25 11:35:00,102.71,102.76,102.66,102.71,5216.0,92.6239,92.669,92.5788,92.6239,5216.0
2019-03-25 11:40:00,102.7,102.71,102.56,102.57,3955.0,92.6149,92.6239,92.4886,92.4977,3955.0
2019-03-25 11:45:00,102.63,102.64,102.52,102.53,3082.0,92.5518,92.5608,92.4526,92.4616,3082.0
2019-03-25 11:50:00,102.53,102.6,102.51,102.58,8205.0,92.4616,92.5247,92.4436,92.5067,8205.0
2019-03-25 11:55:00,102.58,102.6,102.52,102.59,7379.0,92.5067,92.5247,92.4526,92.5157,7379.0
2019-03-25 12:00:00,102.6,102.63,102.55,102.59,4595.0,92.5247,92.5518,92.4796,92.5157,4595.0
2019-03-25 12:05:00,102.58,102.68,102.58,102.68,6122.0,92.5067,92.5969,92.5067,92.5969,6122.0
2019-03-25 12:10:00,102.66,102.71,102.62,102.64,3700.0,92.5788,92.6239,92.5428,92.5608,3700.0
2019-03-25 12:15:00,102.62,102.68,102.62,102.68,5195.0,92.5428,92.5969,92.5428,92.5969,5195.0
2019-03-25 12:20:00,102.67,102.8,102.67,102.8,13512.0,92.5878,92.7051,92.5878,92.7051,13512.0
2019-03-25 12:25:00,102.79,102.84,102.74,102.81,20140.0,92.6961,92.7411,92.651,92.7141,20140.0
2019-03-25 12:30:00,102.8,102.84,102.73,102.73,23264.0,92.7051,92.7411,92.6419,92.6419,23264.0
2019-03-25 12:35:00,102.73,102.74,102.56,102.56,8794.0,92.6419,92.651,92.4886,92.4886,8794.0
2019-03-25 12:40:00,102.57,102.58,102.45,102.46,6403.0,92.4977,92.5067,92.3894,92.3985,6403.0
2019-03-25 12:45:00,102.45,102.48,102.4,102.47,6964.0,92.3894,92.4165,92.3444,92.4075,6964.0
2019-03-25 12:50:00,102.48,102.53,102.43,102.44,4652.0,92.4165,92.4616,92.3714,92.3804,4652.0
2019-03-25 12:55:00,102.44,102.48,102.41,102.46,9041.0,92.3804,92.4165,92.3534,92.3985,9041.0
2019-03-25 13:00:00,102.47,102.47,102.3,102.32,8435.0,92.4075,92.4075,92.2542,92.2722,8435.0
2019-03-25 13:05:00,102.29,102.44,102.29,102.44,6838.0,92.2452,92.3804,92.2452,92.3804,6838.0
2019-03-25 13:10:00,102.45,102.58,102.45,102.55,4933.0,92.3894,92.5067,92.3894,92.4796,4933.0
2019-03-25 13:15:00,102.55,102.55,102.44,102.49,5415.0,92.4796,92.4796,92.3804,92.4255,5415.0
2019-03-25 13:20:00,102.49,102.53,102.36,102.43,9743.0,92.4255,92.4616,92.3083,92.3714,9743.0
2019-03-25 13:25:00,102.41,102.44,102.31,102.34,5543.0,92.3534,92.3804,92.2632,92.2902,5543.0
2019-03-25 13:30:00,102.32,102.39,102.29,102.34,6542.0,92.2722,92.3353,92.2452,92.2902,6542.0
2019-03-25 13:35:00,102.35,102.4,102.29,102.29,5387.0,92.2993,92.3444,92.2452,92.2452,5387.0
2019-03-25 13:40:00,102.29,102.33,102.26,102.26,4854.0,92.2452,92.2812,92.2181,92.2181,4854.0
2019-03-25 13:45:00,102.27,102.27,102.13,102.17,6483.0,92.2271,92.2271,92.1009,92.1369,6483.0
2019-03-25 13:50:00,102.17,102.18,102.11,102.11,7421.0,92.1369,92.146,92.0828,92.0828,7421.0
2019-03-25 13:55:00,102.11,102.13,102.08,102.13,5764.0,92.0828,92.1009,92.0558,92.1009,5764.0
2019-03-25 14:00:00,102.12,102.19,102.1,102.14,21569.0,92.0919,92.155,92.0738,92.1099,21569.0
2019-03-25 14:05:00,102.14,102.14,102.06,102.08,6735.0,92.1099,92.1099,92.0377,92.0558,6735.0
2019-03-25 14:10:00,102.09,102.16,102.07,102.11,5356.0,92.0648,92.1279,92.0468,92.0828,5356.0
2019-03-25 14:15:00,102.13,102.14,102.04,102.08,4113.0,92.1009,92.1099,92.0197,92.0558,4113.0
2019-03-25 14:20:00,102.06,102.1,102.03,102.03,5381.0,92.0377,92.0738,92.0107,92.0107,5381.0
2019-03-25 14:25:00,102.06,102.09,102.01,102.09,3983.0,92.0377,92.0648,91.9927,92.0648,3983.0
2019-03-25 14:30:00,102.09,102.16,102.09,102.15,3458.0,92.0648,92.1279,92.0648,92.1189,3458.0
2019-03-25 14:35:00,102.14,102.2,102.13,102.17,4090.0,92.1099,92.164,92.1009,92.1369,4090.0
2019-03-25 14:40:00,102.18,102.27,102.18,102.26,3546.0,92.146,92.2271,92.146,92.2181,3546.0
2019-03-25 14:45:00,102.26,102.3,102.23,102.26,5217.0,92.2181,92.2542,92.191,92.2181,5217.0
2019-03-25 14:50:00,102.25,102.31,102.25,102.31,3740.0,92.2091,92.2632,92.2091,92.2632,3740.0
2019-03-25 14:55:00,102.3,102.38,102.3,102.37,6736.0,92.2542,92.3263,92.2542,92.3173,6736.0
2019-03-25 15:00:00,102.38,102.42,102.3,102.33,6810.0,92.3263,92.3624,92.2542,92.2812,6810.0
2019-03-25 15:05:00,102.31,102.44,102.31,102.43,6614.0,92.2632,92.3804,92.2632,92.3714,6614.0
2019-03-25 15:10:00,102.44,102.6,102.44,102.56,8475.0,92.3804,92.5247,92.3804,92.4886,8475.0
2019-03-25 15:15:00,102.55,102.56,102.49,102.51,2966.0,92.4796,92.4886,92.4255,92.4436,2966.0
2019-03-25 15:20:00,102.51,102.57,102.49,102.56,8093.0,92.4436,92.4977,92.4255,92.4886,8093.0
2019-03-25 15:25:00,102.55,102.56,102.43,102.44,19307.0,92.4796,92.4886,92.3714,92.3804,19307.0
2019-03-25 15:30:00,102.45,102.48,102.37,102.39,7781.0,92.3894,92.4165,92.3173,92.3353,7781.0
2019-03-25 15:35:00,102.37,102.4,102.29,102.3,7853.0,92.3173,92.3444,92.2452,92.2542,7853.0
2019-03-25 15:40:00,102.3,102.34,102.24,102.34,15449.0,92.2542,92.2902,92.2001,92.2902,15449.0
2019-03-25 15:45:00,102.32,102.35,102.11,102.11,22613.0,92.2722,92.2993,92.0828,92.0828,22613.0
2019-03-25 15:50:00,102.12,102.26,102.12,102.21,34600.0,92.0919,92.2181,92.0919,92.173,34600.0
2019-03-25 15:55:00,102.23,102.29,102.16,102.18,83706.0,92.191,92.2452,92.1279,92.146,83706.0
2019-03-26 09:30:00,102.7,102.93,102.47,102.62,64484.0,92.6149,92.8223,92.4075,92.5428,64484.0
2019-03-26 09:35:00,102.67,102.7,102.52,102.59,24441.0,92.5878,92.6149,92.4526,92.5157,24441.0
2019-03-26 09:40:00,102.59,102.7,102.51,102.63,16533.0,92.5157,92.6149,92.4436,92.5518,16533.0
2019-03-26 09:45:00,102.66,102.94,102.66,102.94,12843.0,92.5788,92.8313,92.5788,92.8313,12843.0
2019-03-26 09:50:00,102.94,103.08,102.91,103.05,16102.0,92.8313,92.9576,92.8043,92.9305,16102.0
2019-03-26 09:55:00,103.01,103.13,103.0,103.11,15221.0,92.8945,93.0027,92.8854,92.9846,15221.0
2019-03-26 10:00:00,103.09,103.17,103.03,103.04,20645.0,92.9666,93.0387,92.9125,92.9215,20645.0
2019-03-26 10:05:00,103.05,103.05,102.91,102.93,9826.0,92.9305,92.9305,92.8043,92.8223,9826.0
2019-03-26 10:10:00,102.95,103.01,102.92,103.0,8645.0,92.8403,92.8945,92.8133,92.8854,8645.0
2019-03-26 10:15:00,103.02,103.13,103.02,103.12,11171.0,92.9035,93.0027,92.9035,92.9937,11171.0
2019-03-26 10:20:00,103.13,103.15,103.08,103.09,17361.0,93.0027,93.0207,92.9576,92.9666,17361.0
2019-03-26 10:25:00,103.1,103.11,102.98,103.06,19253.0,92.9756,92.9846,92.8674,92.9395,19253.0
2019-03-26 10:30:00,103.04,103.1,103.0,103.06,9671.0,92.9215,92.9756,92.8854,92.9395,9671.0
2019-03-26 10:35:00,103.06,103.15,103.06,103.15,8410.0,92.9395,93.0207,92.9395,93.0207,8410.0
2019-03-26 10:40:00,103.15,103.17,103.1,103.11,8921.0,93.0207,93.0387,92.9756,92.9846,8921.0
2019-03-26 10:45:00,103.12,103.21,103.11,103.19,6202.0,92.9937,93.0748,92.9846,93.0568,6202.0
2019-03-26 10:50:00,103.2,103.37,103.2,103.37,8578.0,93.0658,93.2191,93.0658,93.2191,8578.0
2019-03-26 10:55:00,103.37,103.52,103.36,103.52,11004.0,93.2191,93.3544,93.2101,93.3544,11004.0
2019-03-26 11:00:00,103.53,103.53,103.4,103.46,10755.0,93.3634,93.3634,93.2462,93.3003,10755.0
2019-03-26 11:05:00,103.48,103.53,103.39,103.45,8983.0,93.3183,93.3634,93.2371,93.2912,8983.0
2019-03-26 11:10:00,103.45,103.46,103.37,103.38,7934.0,93.2912,93.3003,93.2191,93.2281,7934.0
2019-03-26 11:15:00,103.4,103.46,103.36,103.38,5732.0,93.2462,93.3003,93.2101,93.2281,5732.0
2019-03-26 11:20:00,103.38,103.41,103.34,103.34,4673.0,93.2281,93.2552,93.192,93.192,4673.0
2019-03-26 11:25:00,103.35,103.35,103.27,103.35,6677.0,93.2011,93.2011,93.1289,93.2011,6677.0
2019-03-26 11:30:00,103.34,103.39,103.32,103.35,9616.0,93.192,93.2371,93.174,93.2011,9616.0
2019-03-26 11:35:00,103.35,103.38,103.3,103.38,3916.0,93.2011,93.2281,93.156,93.2281,3916.0
2019-03-26 11:40:00,103.38,103.4,103.32,103.34,2200.0,93.2281,93.2462,93.174,93.192,2200.0
2019-03-26 11:45:00,103.34,103.34,103.16,103.19,6173.0,93.192,93.192,93.0297,93.0568,6173.0
2019-03-26 11:50:00,103.22,103.22,103.12,103.15,6582.0,93.0838,93.0838,92.9937,93.0207,6582.0
2019-03-26 11:55:00,103.16,103.2,103.14,103.16,3429.0,93.0297,93.0658,93.0117,93.0297,3429.0
2019-03-26 12:00:00,103.16,103.2,103.12,103.15,8067.0,93.0297,93.0658,92.9937,93.0207,8067.0
2019-03-26 12:05:00,103.16,103.22,103.14,103.2,8238.0,93.0297,93.0838,93.0117,93.0658,8238.0
2019-03-26 12:10:00,103.21,103.26,103.19,103.26,3287.0,93.0748,93.1199,93.0568,93.1199,3287.0
2019-03-26 12:15:00,103.26,103.31,103.23,103.26,3961.0,93.1199,93.165,93.0928,93.1199,3961.0
2019-03-26 12:20:00,103.25,103.26,103.14,103.15,2627.0,93.1109,93.1199,93.0117,93.0207,2627.0
2019-03-26 12:25:00,103.14,103.15,103.09,103.12,4851.0,93.0117,93.0207,92.9666,92.9937,4851.0
2019-03-26 12:30:00,103.1,103.11,103.06,103.08,6310.0,92.9756,92.9846,92.9395,92.9576,6310.0
2019-03-26 12:35:00,103.07,103.11,103.06,103.09,3800.0,92.9486,92.9846,92.9395,92.9666,3800.0
2019-03-26 12:40:00,103.08,103.08,102.97,103.0,13941.0,92.9576,92.9576,92.8584,92.8854,13941.0
2019-03-26 12:45:00,103.0,103.03,102.94,102.95,8936.0,92.8854,92.9125,92.8313,92.8403,8936.0
2019-03-26 12:50:00,102.97,103.08,102.97,103.06,4298.0,92.8584,92.9576,92.8584,92.9395,4298.0
2019-03-26 12:55:00,103.07,103.08,102.97,103.08,9936.0,92.9486,92.9576,92.8584,92.9576,9936.0
2019-03-26 13:00:00,103.06,103.13,103.02,103.08,8912.0,92.9395,93.0027,92.9035,92.9576,8912.0
2019-03-26 13:05:00,103.09,103.15,103.07,103.15,4549.0,92.9666,93.0207,92.9486,93.0207,4549.0
2019-03-26 13:10:00,103.15,103.17,103.13,103.14,4753.0,93.0207,93.0387,93.0027,93.0117,4753.0
2019-03-26 13:15:00,103.13,103.2,103.11,103.18,9157.0,93.0027,93.0658,92.9846,93.0478,9157.0
2019-03-26 13:20:00,103.17,103.19,103.16,103.19,5534.0,93.0387,93.0568,93.0297,93.0568,5534.0
2019-03-26 13:25:00,103.2,103.21,103.19,103.2,3853.0,93.0658,93.0748,93.0568,93.0658,3853.0
2019-03-26 13:30:00,103.2,103.21,103.12,103.14,20145.0,93.0658,93.0748,92.9937,93.0117,20145.0
2019-03-26 13:35:00,103.14,103.15,103.04,103.05,22244.0,93.0117,93.0207,92.9215,92.9305,22244.0
2019-03-26 13:40:00,103.05,103.13,103.04,103.13,15195.0,92.9305,93.0027,92.9215,93.0027,15195.0
2019-03-26 13:45:00,103.11,103.14,103.07,103.07,10526.0,92.9846,93.0117,92.9486,92.9486,10526.0
2019-03-26 13:50:00,103.07,103.1,103.06,103.09,11188.0,92.9486,92.9756,92.9395,92.9666,11188.0
2019-03-26 13:55:00,103.09,103.09,103.02,103.07,19063.0,92.9666,92.9666,92.9035,92.9486,19063.0
2019-03-26 14:00:00,103.08,103.1,103.06,103.09,9154.0,92.9576,92.9756,92.9395,92.9666,9154.0
2019-03-26 14:05:00,103.08,103.19,103.08,103.14,7444.0,92.9576,93.0568,92.9576,93.0117,7444.0
2019-03-26 14:10:00,103.13,103.13,103.04,103.06,11058.0,93.0027,93.0027,92.9215,92.9395,11058.0
2019-03-26 14:15:00,103.07,103.14,103.06,103.13,12609.0,92.9486,93.0117,92.9395,93.0027,12609.0
2019-03-26 14:20:00,103.12,103.14,103.08,103.11,7923.0,92.9937,93.0117,92.9576,92.9846,7923.0
2019-03-26 14:25:00,103.09,103.17,103.08,103.14,13054.0,92.9666,93.0387,92.9576,93.0117,13054.0
2019-03-26 14:30:00,103.12,103.14,103.05,103.08,11438.0,92.9937,93.0117,92.9305,92.9576,11438.0
2019-03-26 14:35:00,103.09,103.18,103.08,103.17,5000.0,92.9666,93.0478,92.9576,93.0387,5000.0
2019-03-26 14:40:00,103.18,103.2,103.14,103.15,7139.0,93.0478,93.0658,93.0117,93.0207,7139.0
2019-03-26 14:45:00,103.18,103.18,103.1,103.11,11855.0,93.0478,93.0478,92.9756,92.9846,11855.0
2019-03-26 14:50:00,103.12,103.12,103.04,103.06,10735.0,92.9937,92.9937,92.9215,92.9395,10735.0
2019-03-26 14:55:00,103.06,103.14,103.03,103.14,24231.0,92.9395,93.0117,92.9125,93.0117,24231.0
2019-03-26 15:00:00,103.14,103.22,103.13,103.2,10028.0,93.0117,93.0838,93.0027,93.0658,10028.0
2019-03-26 15:05:00,103.2,103.25,103.17,103.23,6550.0,93.0658,93.1109,93.0387,93.0928,6550.0
2019-03-26 15:10:00,103.22,103.3,103.22,103.27,7467.0,93.0838,93.156,93.0838,93.1289,7467.0
2019-03-26 15:15:00,103.27,103.29,103.23,103.24,6379.0,93.1289,93.147,93.0928,93.1019,6379.0
2019-03-26 15:20:00,103.24,103.28,103.21,103.23,7981.0,93.1019,93.1379,93.0748,93.0928,7981.0
2019-03-26 15:25:00,103.25,103.27,103.21,103.21,6750.0,93.1109,93.1289,93.0748,93.0748,6750.0
2019-03-26 15:30:00,103.2,103.23,103.18,103.2,10366.0,93.0658,93.0928,93.0478,93.0658,10366.0
2019-03-26 15:35:00,103.2,103.28,103.2,103.27,11420.0,93.0658,93.1379,93.0658,93.1289,11420.0
2019-03-26 15:40:00,103.27,103.32,103.25,103.27,13797.0,93.1289,93.174,93.1109,93.1289,13797.0
2019-03-26 15:45:00,103.28,103.32,103.21,103.3,18221.0,93.1379,93.174,93.0748,93.156,18221.0
2019-03-26 15:50:00,103.3,103.39,103.3,103.34,26575.0,93.156,93.2371,93.156,93.192,26575.0
2019-03-26 15:55:00,103.35,103.5,103.35,103.48,63711.0,93.2011,93.3363,93.2011,93.3183,63711.0
2019-03-27 09:30:00,103.41,103.82,103.29,103.56,44108.0,93.2552,93.6249,93.147,93.3904,44108.0
2019-03-27 09:35:00,103.54,103.62,103.27,103.32,5717.0,93.3724,93.4446,93.1289,93.174,5717.0
2019-03-27 09:40:00,103.32,103.32,103.12,103.16,11729.0,93.174,93.174,92.9937,93.0297,11729.0
2019-03-27 09:45:00,103.21,103.64,103.18,103.63,20430.0,93.0748,93.4626,93.0478,93.4536,20430.0
2019-03-27 09:50:00,103.6,103.79,103.6,103.72,18664.0,93.4265,93.5979,93.4265,93.5347,18664.0
2019-03-27 09:55:00,103.65,103.73,103.48,103.48,6125.0,93.4716,93.5437,93.3183,93.3183,6125.0
2019-03-27 10:00:00,103.53,103.74,103.5,103.72,7093.0,93.3634,93.5528,93.3363,93.5347,7093.0
2019-03-27 10:05:00,103.69,103.71,103.62,103.64,6233.0,93.5077,93.5257,93.4446,93.4626,6233.0
2019-03-27 10:10:00,103.66,103.79,103.62,103.75,8185.0,93.4806,93.5979,93.4446,93.5618,8185.0
2019-03-27 10:15:00,103.78,103.88,103.74,103.84,8650.0,93.5888,93.679,93.5528,93.6429,8650.0
2019-03-27 10:20:00,103.85,103.85,103.64,103.73,10901.0,93.652,93.652,93.4626,93.5437,10901.0
2019-03-27 10:25:00,103.71,103.85,103.69,103.82,18519.0,93.5257,93.652,93.5077,93.6249,18519.0
2019-03-27 10:30:00,103.84,103.89,103.76,103.87,9476.0,93.6429,93.688,93.5708,93.67,9476.0
2019-03-27 10:35:00,103.88,103.94,103.54,103.54,14991.0,93.679,93.7331,93.3724,93.3724,14991.0
2019-03-27 10:40:00,103.52,103.53,103.26,103.28,14631.0,93.3544,93.3634,93.1199,93.1379,14631.0
2019-03-27 10:45:00,103.26,103.28,103.15,103.24,12510.0,93.1199,93.1379,93.0207,93.1019,12510.0
2019-03-27 10:50:00,103.23,103.23,103.05,103.05,8646.0,93.0928,93.0928,92.9305,92.9305,8646.0
2019-03-27 10:55:00,103.09,103.09,102.98,103.04,12449.0,92.9666,92.9666,92.8674,92.9215,12449.0
2019-03-27 11:00:00,103.05,103.15,103.04,103.12,13036.0,92.9305,93.0207,92.9215,92.9937,13036.0
2019-03-27 11:05:00,103.14,103.14,103.03,103.09,19728.0,93.0117,93.0117,92.9125,92.9666,19728.0
2019-03-27 11:10:00,103.08,103.08,102.96,102.99,20610.0,92.9576,92.9576,92.8494,92.8764,20610.0
2019-03-27 11:15:00,102.98,103.03,102.83,102.83,16455.0,92.8674,92.9125,92.7321,92.7321,16455.0
2019-03-27 11:20:00,102.82,102.92,102.8,102.88,17425.0,92.7231,92.8133,92.7051,92.7772,17425.0
2019-03-27 11:25:00,102.88,102.91,102.71,102.71,12576.0,92.7772,92.8043,92.6239,92.6239,12576.0
2019-03-27 11:30:00,102.73,102.84,102.66,102.68,13453.0,92.6419,92.7411,92.5788,92.5969,13453.0
2019-03-27 11:35:00,102.65,102.83,102.61,102.8,7955.0,92.5698,92.7321,92.5337,92.7051,7955.0
2019-03-27 11:40:00,102.78,102.87,102.75,102.76,5133.0,92.687,92.7682,92.66,92.669,5133.0
2019-03-27 11:45:00,102.77,102.87,102.77,102.86,6239.0,92.678,92.7682,92.678,92.7592,6239.0
2019-03-27 11:50:00,102.85,102.87,102.78,102.87,7578.0,92.7502,92.7682,92.687,92.7682,7578.0
2019-03-27 11:55:00,102.85,103.0,102.81,102.88,6984.0,92.7502,92.8854,92.7141,92.7772,6984.0
2019-03-27 12:00:00,102.88,102.92,102.81,102.92,3568.0,92.7772,92.8133,92.7141,92.8133,3568.0
2019-03-27 12:05:00,102.95,102.98,102.88,102.9,7225.0,92.8403,92.8674,92.7772,92.7953,7225.0
2019-03-27 12:10:00,102.89,102.89,102.8,102.84,5104.0,92.7862,92.7862,92.7051,92.7411,5104.0
2019-03-27 12:15:00,102.83,102.86,102.79,102.83,8944.0,92.7321,92.7592,92.6961,92.7321,8944.0
2019-03-27 12:20:00,102.84,102.94,102.84,102.94,6303.0,92.7411,92.8313,92.7411,92.8313,6303.0
2019-03-27 12:25:00,102.91,102.94,102.85,102.91,4567.0,92.8043,92.8313,92.7502,92.8043,4567.0
2019-03-27 12:30:00,102.94,103.04,102.93,103.01,5000.0,92.8313,92.9215,92.8223,92.8945,5000.0
2019-03-27 12:35:00,103.0,103.01,102.96,102.98,6058.0,92.8854,92.8945,92.8494,92.8674,6058.0
2019-03-27 12:40:00,102.97,103.08,102.94,103.07,4531.0,92.8584,92.9576,92.8313,92.9486,4531.0
2019-03-27 12:45:00,103.07,103.08,103.0,103.03,6101.0,92.9486,92.9576,92.8854,92.9125,6101.0
2019-03-27 12:50:00,103.03,103.06,102.99,103.04,5178.0,92.9125,92.9395,92.8764,92.9215,5178.0
2019-03-27 12:55:00,103.03,103.03,102.97,102.98,5462.0,92.9125,92.9125,92.8584,92.8674,5462.0
2019-03-27 13:00:00,102.99,103.01,102.89,102.89,4986.0,92.8764,92.8945,92.7862,92.7862,4986.0
2019-03-27 13:05:00,102.9,102.94,102.88,102.89,5844.0,92.7953,92.8313,92.7772,92.7862,5844.0
2019-03-27 13:10:00,102.87,103.13,102.87,103.11,10115.0,92.7682,93.0027,92.7682,92.9846,10115.0
2019-03-27 13:15:00,103.11,103.19,103.08,103.11,8864.0,92.9846,93.0568,92.9576,92.9846,8864.0
2019-03-27 13:20:00,103.12,103.22,103.11,103.18,7829.0,92.9937,93.0838,92.9846,93.0478,7829.0
2019-03-27 13:25:00,103.19,103.23,103.18,103.21,4780.0,93.0568,93.0928,93.0478,93.0748,4780.0
2019-03-27 13:30:00,103.22,103.22,103.13,103.14,6589.0,93.0838,93.0838,93.0027,93.0117,6589.0
2019-03-27 13:35:00,103.11,103.15,103.06,103.1,10428.0,92.9846,93.0207,92.9395,92.9756,10428.0
2019-03-27 13:40:00,103.1,103.19,103.1,103.14,4921.0,92.9756,93.0568,92.9756,93.0117,4921.0
2019-03-27 13:45:00,103.14,103.15,103.1,103.11,6513.0,93.0117,93.0207,92.9756,92.9846,6513.0
2019-03-27 13:50:00,103.1,103.24,103.1,103.21,20812.0,92.9756,93.1019,92.9756,93.0748,20812.0
2019-03-27 13:55:00,103.2,103.2,103.09,103.14,10650.0,93.0658,93.0658,92.9666,93.0117,10650.0
2019-03-27 14:00:00,103.14,103.21,103.09,103.19,7941.0,93.0117,93.0748,92.9666,93.0568,7941.0
2019-03-27 14:05:00,103.2,103.24,103.15,103.24,9217.0,93.0658,93.1019,93.0207,93.1019,9217.0
2019-03-27 14:10:00,103.23,103.4,103.23,103.37,8224.0,93.0928,93.2462,93.0928,93.2191,8224.0
2019-03-27 14:15:00,103.37,103.38,103.25,103.27,4211.0,93.2191,93.2281,93.1109,93.1289,4211.0
2019-03-27 14:20:00,103.27,103.27,103.12,103.22,11983.0,93.1289,93.1289,92.9937,93.0838,11983.0
2019-03-27 14:25:00,103.21,103.21,103.15,103.19,4540.0,93.0748,93.0748,93.0207,93.0568,4540.0
2019-03-27 14:30:00,103.18,103.32,103.16,103.16,11604.0,93.0478,93.174,93.0297,93.0297,11604.0
2019-03-27 14:35:00,103.14,103.21,103.06,103.07,7128.0,93.0117,93.0748,92.9395,92.9486,7128.0
2019-03-27 14:40:00,103.08,103.09,103.02,103.07,5585.0,92.9576,92.9666,92.9035,92.9486,5585.0
2019-03-27 14:45:00,103.09,103.13,103.02,103.08,5716.0,92.9666,93.0027,92.9035,92.9576,5716.0
2019-03-27 14:50:00,103.08,103.17,103.08,103.15,7116.0,92.9576,93.0387,92.9576,93.0207,7116.0
2019-03-27 14:55:00,103.15,103.17,103.07,103.13,6143.0,93.0207,93.0387,92.9486,93.0027,6143.0
2019-03-27 15:00:00,103.15,103.17,103.06,103.09,4320.0,93.0207,93.0387,92.9395,92.9666,4320.0
2019-03-27 15:05:00,103.08,103.1,103.02,103.02,4340.0,92.9576,92.9756,92.9035,92.9035,4340.0
2019-03-27 15:10:00,103.04,103.09,102.98,103.03,10358.0,92.9215,92.9666,92.8674,92.9125,10358.0
2019-03-27 15:15:00,103.01,103.09,103.0,103.09,10252.0,92.8945,92.9666,92.8854,92.9666,10252.0
2019-03-27 15:20:00,103.1,103.17,103.06,103.13,8804.0,92.9756,93.0387,92.9395,93.0027,8804.0
2019-03-27 15:25:00,103.14,103.14,103.05,103.07,10664.0,93.0117,93.0117,92.9305,92.9486,10664.0
2019-03-27 15:30:00,103.08,103.15,103.05,103.05,27082.0,92.9576,93.0207,92.9305,92.9305,27082.0
2019-03-27 15:35:00,103.05,103.12,103.04,103.12,20410.0,92.9305,92.9937,92.9215,92.9937,20410.0
2019-03-27 15:40:00,103.12,103.13,103.09,103.11,9064.0,92.9937,93.0027,92.9666,92.9846,9064.0
2019-03-27 15:45:00,103.11,103.21,103.11,103.13,13441.0,92.9846,93.0748,92.9846,93.0027,13441.0
2019-03-27 15:50:00,103.13,103.13,102.93,102.94,24831.0,93.0027,93.0027,92.8223,92.8313,24831.0
2019-03-27 15:55:00,102.94,102.96,102.9,102.96,39110.0,92.8313,92.8494,92.7953,92.8494,39110.0
2019-03-28 09:30:00,103.13,103.49,103.11,103.3,26583.0,93.0027,93.3273,92.9846,93.156,26583.0
2019-03-28 09:35:00,103.3,103.48,103.26,103.48,4100.0,93.156,93.3183,93.1199,93.3183,4100.0
2019-03-28 09:40:00,103.53,103.67,103.46,103.51,3899.0,93.3634,93.4896,93.3003,93.3454,3899.0
2019-03-28 09:45:00,103.5,103.52,103.37,103.37,3200.0,93.3363,93.3544,93.2191,93.2191,3200.0
2019-03-28 09:50:00,103.37,103.41,103.18,103.25,4375.0,93.2191,93.2552,93.0478,93.1109,4375.0
2019-03-28 09:55:00,103.25,103.28,103.19,103.27,4640.0,93.1109,93.1379,93.0568,93.1289,4640.0
2019-03-28 10:00:00,103.25,103.42,103.22,103.39,13217.0,93.1109,93.2642,93.0838,93.2371,13217.0
2019-03-28 10:05:00,103.38,103.38,103.29,103.32,6743.0,93.2281,93.2281,93.147,93.174,6743.0
2019-03-28 10:10:00,103.36,103.38,103.3,103.31,7505.0,93.2101,93.2281,93.156,93.165,7505.0
2019-03-28 10:15:00,103.31,103.31,103.25,103.26,3936.0,93.165,93.165,93.1109,93.1199,3936.0
2019-03-28 10:20:00,103.28,103.47,103.27,103.47,11657.0,93.1379,93.3093,93.1289,93.3093,11657.0
2019-03-28 10:25:00,103.47,103.55,103.45,103.51,7089.0,93.3093,93.3814,93.2912,93.3454,7089.0
2019-03-28 10:30:00,103.52,103.55,103.44,103.49,4680.0,93.3544,93.3814,93.2822,93.3273,4680.0
2019-03-28 10:35:00,103.5,103.52,103.35,103.35,3944.0,93.3363,93.3544,93.2011,93.2011,3944.0
2019-03-28 10:40:00,103.34,103.43,103.34,103.34,13427.0,93.192,93.2732,93.192,93.192,13427.0
2019-03-28 10:45:00,103.36,103.36,103.28,103.3,16895.0,93.2101,93.2101,93.1379,93.156,16895.0
2019-03-28 10:50:00,103.3,103.3,103.22,103.26,6841.0,93.156,93.156,93.0838,93.1199,6841.0
2019-03-28 10:55:00,103.25,103.33,103.19,103.2,3456.0,93.1109,93.183,93.0568,93.0658,3456.0
2019-03-28 11:00:00,103.2,103.2,103.12,103.19,4784.0,93.0658,93.0658,92.9937,93.0568,4784.0
2019-03-28 11:05:00,103.18,103.29,103.16,103.28,14863.0,93.0478,93.147,93.0297,93.1379,14863.0
2019-03-28 11:10:00,103.27,103.31,103.25,103.3,1795.0,93.1289,93.165,93.1109,93.156,1795.0
2019-03-28 11:15:00,103.27,103.27,103.19,103.2,14956.0,93.1289,93.1289,93.0568,93.0658,14956.0
2019-03-28 11:20:00,103.2,103.25,103.18,103.24,21599.0,93.0658,93.1109,93.0478,93.1019,21599.0
2019-03-28 11:25:00,103.23,103.23,103.11,103.11,7000.0,93.0928,93.0928,92.9846,92.9846,7000.0
2019-03-28 11:30:00,103.12,103.12,103.01,103.01,6146.0,92.9937,92.9937,92.8945,92.8945,6146.0
2019-03-28 11:35:00,103.0,103.16,102.97,103.13,13510.0,92.8854,93.0297,92.8584,93.0027,13510.0
2019-03-28 11:40:00,103.13,103.24,103.12,103.23,6935.0,93.0027,93.1019,92.9937,93.0928,6935.0
2019-03-28 11:45:00,103.23,103.29,103.13,103.29,15349.0,93.0928,93.147,93.0027,93.147,15349.0
2019-03-28 11:50:00,103.29,103.38,103.17,103.21,23106.0,93.147,93.2281,93.0387,93.0748,23106.0
2019-03-28 11:55:00,103.22,103.29,103.2,103.25,10797.0,93.0838,93.147,93.0658,93.1109,10797.0
2019-03-28 12:00:00,103.24,103.28,103.15,103.16,4538.0,93.1019,93.1379,93.0207,93.0297,4538.0
2019-03-28 12:05:00,103.17,103.18,103.04,103.07,2456.0,93.0387,93.0478,92.9215,92.9486,2456.0
2019-03-28 12:10:00,103.04,103.08,102.99,102.99,5843.0,92.9215,92.9576,92.8764,92.8764,5843.0
2019-03-28 12:15:00,102.99,103.1,102.99,103.08,8614.0,92.8764,92.9756,92.8764,92.9576,8614.0
2019-03-28 12:20:00,103.1,103.18,103.1,103.18,4309.0,92.9756,93.0478,92.9756,93.0478,4309.0
2019-03-28 12:25:00,103.16,103.17,103.11,103.15,2874.0,93.0297,93.0387,92.9846,93.0207,2874.0
2019-03-28 12:30:00,103.18,103.23,103.17,103.21,3328.0,93.0478,93.0928,93.0387,93.0748,3328.0
2019-03-28 12:35:00,103.26,103.26,103.26,103.26,600.0,93.1199,93.1199,93.1199,93.1199,600.0
2019-03-28 12:40:00,103.24,103.25,103.18,103.21,2505.0,93.1019,93.1109,93.0478,93.0748,2505.0
2019-03-28 12:45:00,103.22,103.22,103.18,103.21,1771.0,93.0838,93.0838,93.0478,93.0748,1771.0
2019-03-28 12:50:00,103.21,103.3,103.21,103.3,2443.0,93.0748,93.156,93.0748,93.156,2443.0
2019-03-28 12:55:00,103.28,103.32,103.28,103.3,1360.0,93.1379,93.174,93.1379,93.156,1360.0
2019-03-28 13:00:00,103.32,103.41,103.32,103.41,2957.0,93.174,93.2552,93.174,93.2552,2957.0
2019-03-28 13:05:00,103.37,103.42,103.37,103.41,2814.0,93.2191,93.2642,93.2191,93.2552,2814.0
2019-03-28 13:10:00,103.42,103.48,103.41,103.48,4540.0,93.2642,93.3183,93.2552,93.3183,4540.0
2019-03-28 13:15:00,103.46,103.5,103.43,103.48,2927.0,93.3003,93.3363,93.2732,93.3183,2927.0
2019-03-28 13:20:00,103.49,103.54,103.49,103.52,5830.0,93.3273,93.3724,93.3273,93.3544,5830.0
2019-03-28 13:25:00,103.52,103.56,103.5,103.53,4267.0,93.3544,93.3904,93.3363,93.3634,4267.0
2019-03-28 13:30:00,103.52,103.55,103.5,103.51,2951.0,93.3544,93.3814,93.3363,93.3454,2951.0
2019-03-28 13:35:00,103.5,103.5,103.46,103.47,5313.0,93.3363,93.3363,93.3003,93.3093,5313.0
2019-03-28 13:40:00,103.46,103.46,103.43,103.45,3878.0,93.3003,93.3003,93.2732,93.2912,3878.0
2019-03-28 13:45:00,103.44,103.53,103.44,103.48,3926.0,93.2822,93.3634,93.2822,93.3183,3926.0
2019-03-28 13:50:00,103.49,103.51,103.47,103.48,7342.0,93.3273,93.3454,93.3093,93.3183,7342.0
2019-03-28 13:55:00,103.47,103.48,103.45,103.48,1924.0,93.3093,93.3183,93.2912,93.3183,1924.0
2019-03-28 14:00:00,103.47,103.5,103.46,103.46,3935.0,93.3093,93.3363,93.3003,93.3003,3935.0
2019-03-28 14:05:00,103.48,103.49,103.42,103.44,5256.0,93.3183,93.3273,93.2642,93.2822,5256.0
2019-03-28 14:10:00,103.45,103.51,103.44,103.5,7263.0,93.2912,93.3454,93.2822,93.3363,7263.0
2019-03-28 14:15:00,103.49,103.51,103.45,103.46,4696.0,93.3273,93.3454,93.2912,93.3003,4696.0
2019-03-28 14:20:00,103.46,103.48,103.42,103.47,5341.0,93.3003,93.3183,93.2642,93.3093,5341.0
2019-03-28 14:25:00,103.48,103.52,103.47,103.52,9282.0,93.3183,93.3544,93.3093,93.3544,9282.0
2019-03-28 14:30:00,103.51,103.51,103.36,103.36,7503.0,93.3454,93.3454,93.2101,93.2101,7503.0
2019-03-28 14:35:00,103.36,103.38,103.34,103.35,8820.0,93.2101,93.2281,93.192,93.2011,8820.0
2019-03-28 14:40:00,103.36,103.4,103.35,103.36,5956.0,93.2101,93.2462,93.2011,93.2101,5956.0
2019-03-28 14:45:00,103.37,103.4,103.3,103.3,8087.0,93.2191,93.2462,93.156,93.156,8087.0
2019-03-28 14:50:00,103.3,103.31,103.23,103.3,7212.0,93.156,93.165,93.0928,93.156,7212.0
2019-03-28 14:55:00,103.3,103.33,103.28,103.29,5250.0,93.156,93.183,93.1379,93.147,5250.0
2019-03-28 15:00:00,103.3,103.38,103.28,103.36,10739.0,93.156,93.2281,93.1379,93.2101,10739.0
2019-03-28 15:05:00,103.36,103.37,103.27,103.27,7858.0,93.2101,93.2191,93.1289,93.1289,7858.0
2019-03-28 15:10:00,103.28,103.38,103.28,103.37,6564.0,93.1379,93.2281,93.1379,93.2191,6564.0
2019-03-28 15:15:00,103.37,103.4,103.32,103.35,6068.0,93.2191,93.2462,93.174,93.2011,6068.0
2019-03-28 15:20:00,103.34,103.35,103.3,103.31,5291.0,93.192,93.2011,93.156,93.165,5291.0
2019-03-28 15:25:00,103.31,103.45,103.31,103.39,12469.0,93.165,93.2912,93.165,93.2371,12469.0
2019-03-28 15:30:00,103.41,103.44,103.37,103.4,11789.0,93.2552,93.2822,93.2191,93.2462,11789.0
2019-03-28 15:35:00,103.4,103.41,103.36,103.38,13433.0,93.2462,93.2552,93.2101,93.2281,13433.0
2019-03-28 15:40:00,103.38,103.42,103.35,103.37,11952.0,93.2281,93.2642,93.2011,93.2191,11952.0
2019-03-28 15:45:00,103.38,103.43,103.27,103.29,17554.0,93.2281,93.2732,93.1289,93.147,17554.0
2019-03-28 15:50:00,103.28,103.39,103.26,103.37,21044.0,93.1379,93.2371,93.1199,93.2191,21044.0
2019-03-28 15:55:00,103.4,103.49,103.37,103.42,60406.0,93.2462,93.3273,93.2191,93.2642,60406.0
2019-03-29 09:30:00,103.89,103.96,103.47,103.5,28591.0,93.688,93.7512,93.3093,93.3363,28591.0
2019-03-29 09:35:00,103.5,103.69,103.5,103.69,3687.0,93.3363,93.5077,93.3363,93.5077,3687.0
2019-03-29 09:40:00,103.65,103.71,103.59,103.64,5461.0,93.4716,93.5257,93.4175,93.4626,5461.0
2019-03-29 09:45:00,103.67,103.76,103.46,103.46,10351.0,93.4896,93.5708,93.3003,93.3003,10351.0
2019-03-29 09:50:00,103.45,103.51,103.33,103.37,23976.0,93.2912,93.3454,93.183,93.2191,23976.0
2019-03-29 09:55:00,103.38,103.5,103.34,103.5,8756.0,93.2281,93.3363,93.192,93.3363,8756.0
2019-03-29 10:00:00,103.47,103.55,103.36,103.42,10535.0,93.3093,93.3814,93.2101,93.2642,10535.0
2019-03-29 10:05:00,103.42,103.44,103.37,103.41,8781.0,93.2642,93.2822,93.2191,93.2552,8781.0
2019-03-29 10:10:00,103.42,103.43,103.37,103.41,6753.0,93.2642,93.2732,93.2191,93.2552,6753.0
2019-03-29 10:15:00,103.4,103.56,103.4,103.5,12240.0,93.2462,93.3904,93.2462,93.3363,12240.0
2019-03-29 10:20:00,103.48,103.63,103.45,103.63,5856.0,93.3183,93.4536,93.2912,93.4536,5856.0
2019-03-29 10:25:00,103.63,103.78,103.63,103.78,3664.0,93.4536,93.5888,93.4536,93.5888,3664.0
2019-03-29 10:30:00,103.78,103.78,103.66,103.66,3183.0,93.5888,93.5888,93.4806,93.4806,3183.0
2019-03-29 10:35:00,103.65,103.68,103.57,103.64,14366.0,93.4716,93.4987,93.3995,93.4626,14366.0
2019-03-29 10:40:00,103.64,103.66,103.48,103.48,13018.0,93.4626,93.4806,93.3183,93.3183,13018.0
2019-03-29 10:45:00,103.47,103.53,103.43,103.45,16198.0,93.3093,93.3634,93.2732,93.2912,16198.0
2019-03-29 10:50:00,103.44,103.48,103.37,103.4,7942.0,93.2822,93.3183,93.2191,93.2462,7942.0
2019-03-29 10:55:00,103.4,103.54,103.35,103.54,18183.0,93.2462,93.3724,93.2011,93.3724,18183.0
2019-03-29 11:00:00,103.54,103.68,103.45,103.64,79604.0,93.3724,93.4987,93.2912,93.4626,79604.0
2019-03-29 11:05:00,103.65,103.7,103.55,103.65,10200.0,93.4716,93.5167,93.3814,93.4716,10200.0
2019-03-29 11:10:00,103.6,103.6,103.52,103.56,6248.0,93.4265,93.4265,93.3544,93.3904,6248.0
2019-03-29 11:15:00,103.57,103.61,103.55,103.58,15341.0,93.3995,93.4355,93.3814,93.4085,15341.0
2019-03-29 11:20:00,103.57,103.58,103.51,103.58,9726.0,93.3995,93.4085,93.3454,93.4085,9726.0
2019-03-29 11:25:00,103.59,103.65,103.55,103.6,17622.0,93.4175,93.4716,93.3814,93.4265,17622.0
2019-03-29 11:30:00,103.61,103.65,103.57,103.6,12774.0,93.4355,93.4716,93.3995,93.4265,12774.0
2019-03-29 11:35:00,103.61,103.68,103.59,103.65,6400.0,93.4355,93.4987,93.4175,93.4716,6400.0
2019-03-29 11:40:00,103.66,103.68,103.56,103.56,8906.0,93.4806,93.4987,93.3904,93.3904,8906.0
2019-03-29 11:45:00,103.58,103.6,103.52,103.53,29077.0,93.4085,93.4265,93.3544,93.3634,29077.0
2019-03-29 11:50:00,103.55,103.58,103.51,103.52,10803.0,93.3814,93.4085,93.3454,93.3544,10803.0
2019-03-29 11:55:00,103.52,103.53,103.42,103.42,6713.0,93.3544,93.3634,93.2642,93.2642,6713.0
2019-03-29 12:00:00,103.44,103.45,103.35,103.37,37794.0,93.2822,93.2912,93.2011,93.2191,37794.0
2019-03-29 12:05:00,103.36,103.48,103.33,103.47,33312.0,93.2101,93.3183,93.183,93.3093,33312.0
2019-03-29 12:10:00,103.46,103.47,103.37,103.37,12407.0,93.3003,93.3093,93.2191,93.2191,12407.0
2019-03-29 12:15:00,103.36,103.42,103.36,103.39,11637.0,93.2101,93.2642,93.2101,93.2371,11637.0
2019-03-29 12:20:00,103.4,103.46,103.39,103.44,7643.0,93.2462,93.3003,93.2371,93.2822,7643.0
2019-03-29 12:25:00,103.43,103.46,103.38,103.38,8021.0,93.2732,93.3003,93.2281,93.2281,8021.0
2019-03-29 12:30:00,103.39,103.45,103.37,103.42,13073.0,93.2371,93.2912,93.2191,93.2642,13073.0
2019-03-29 12:35:00,103.44,103.54,103.43,103.5,11681.0,93.2822,93.3724,93.2732,93.3363,11681.0
2019-03-29 12:40:00,103.5,103.5,103.43,103.44,3717.0,93.3363,93.3363,93.2732,93.2822,3717.0
2019-03-29 12:45:00,103.45,103.48,103.43,103.45,10150.0,93.2912,93.3183,93.2732,93.2912,10150.0
2019-03-29 12:50:00,103.46,103.47,103.41,103.45,5190.0,93.3003,93.3093,93.2552,93.2912,5190.0
2019-03-29 12:55:00,103.46,103.56,103.44,103.54,8334.0,93.3003,93.3904,93.2822,93.3724,8334.0
2019-03-29 13:00:00,103.54,103.54,103.48,103.48,3730.0,93.3724,93.3724,93.3183,93.3183,3730.0
2019-03-29 13:05:00,103.48,103.48,103.46,103.48,6091.0,93.3183,93.3183,93.3003,93.3183,6091.0
2019-03-29 13:10:00,103.49,103.55,103.45,103.45,10895.0,93.3273,93.3814,93.2912,93.2912,10895.0
2019-03-29 13:15:00,103.44,103.47,103.41,103.46,6875.0,93.2822,93.3093,93.2552,93.3003,6875.0
2019-03-29 13:20:00,103.44,103.46,103.41,103.46,4463.0,93.2822,93.3003,93.2552,93.3003,4463.0
2019-03-29 13:25:00,103.45,103.49,103.45,103.49,9439.0,93.2912,93.3273,93.2912,93.3273,9439.0
2019-03-29 13:30:00,103.49,103.49,103.42,103.46,7917.0,93.3273,93.3273,93.2642,93.3003,7917.0
2019-03-29 13:35:00,103.46,103.47,103.41,103.47,7683.0,93.3003,93.3093,93.2552,93.3093,7683.0
2019-03-29 13:40:00,103.46,103.48,103.45,103.48,3933.0,93.3003,93.3183,93.2912,93.3183,3933.0
2019-03-29 13:45:00,103.48,103.48,103.4,103.41,6033.0,93.3183,93.3183,93.2462,93.2552,6033.0
2019-03-29 13:50:00,103.42,103.48,103.42,103.47,4000.0,93.2642,93.3183,93.2642,93.3093,4000.0
2019-03-29 13:55:00,103.48,103.49,103.45,103.48,6800.0,93.3183,93.3273,93.2912,93.3183,6800.0
2019-03-29 14:00:00,103.48,103.54,103.46,103.54,9334.0,93.3183,93.3724,93.3003,93.3724,9334.0
2019-03-29 14:05:00,103.55,103.57,103.54,103.56,7470.0,93.3814,93.3995,93.3724,93.3904,7470.0
2019-03-29 14:10:00,103.56,103.68,103.56,103.68,7777.0,93.3904,93.4987,93.3904,93.4987,7777.0
2019-03-29 14:15:00,103.68,103.7,103.64,103.64,5626.0,93.4987,93.5167,93.4626,93.4626,5626.0
2019-03-29 14:20:00,103.63,103.68,103.62,103.68,8258.0,93.4536,93.4987,93.4446,93.4987,8258.0
2019-03-29 14:25:00,103.68,103.7,103.64,103.66,13386.0,93.4987,93.5167,93.4626,93.4806,13386.0
2019-03-29 14:30:00,103.66,103.67,103.63,103.67,10241.0,93.4806,93.4896,93.4536,93.4896,10241.0
2019-03-29 14:35:00,103.67,103.67,103.57,103.57,16305.0,93.4896,93.4896,93.3995,93.3995,16305.0
2019-03-29 14:40:00,103.58,103.62,103.54,103.59,15613.0,93.4085,93.4446,93.3724,93.4175,15613.0
2019-03-29 14:45:00,103.58,103.66,103.54,103.66,6386.0,93.4085,93.4806,93.3724,93.4806,6386.0
2019-03-29 14:50:00,103.66,103.78,103.65,103.78,13743.0,93.4806,93.5888,93.4716,93.5888,13743.0
2019-03-29 14:55:00,103.8,103.81,103.74,103.76,9931.0,93.6069,93.6159,93.5528,93.5708,9931.0
2019-03-29 15:00:00,103.77,103.84,103.77,103.82,9957.0,93.5798,93.6429,93.5798,93.6249,9957.0
2019-03-29 15:05:00,103.81,103.81,103.75,103.77,7376.0,93.6159,93.6159,93.5618,93.5798,7376.0
2019-03-29 15:10:00,103.78,103.8,103.74,103.75,15241.0,93.5888,93.6069,93.5528,93.5618,15241.0
2019-03-29 15:15:00,103.74,103.75,103.7,103.72,12103.0,93.5528,93.5618,93.5167,93.5347,12103.0
2019-03-29 15:20:00,103.72,103.72,103.62,103.62,7230.0,93.5347,93.5347,93.4446,93.4446,7230.0
2019-03-29 15:25:00,103.61,103.68,103.6,103.65,19766.0,93.4355,93.4987,93.4265,93.4716,19766.0
2019-03-29 15:30:00,103.66,103.66,103.54,103.58,17622.0,93.4806,93.4806,93.3724,93.4085,17622.0
2019-03-29 15:35:00,103.58,103.62,103.55,103.58,13385.0,93.4085,93.4446,93.3814,93.4085,13385.0
2019-03-29 15:40:00,103.59,103.69,103.59,103.69,15279.0,93.4175,93.5077,93.4175,93.5077,15279.0
2019-03-29 15:45:00,103.71,103.78,103.69,103.75,41684.0,93.5257,93.5888,93.5077,93.5618,41684.0
2019-03-29 15:50:00,103.75,103.88,103.74,103.8,65318.0,93.5618,93.679,93.5528,93.6069,65318.0
2019-03-29 15:55:00,103.82,104.0,103.78,103.88,145925.0,93.6249,93.7872,93.5888,93.679,145925.0
2019-04-01 09:30:00,104.58,104.8,104.38,104.56,39048.0,94.3103,94.5087,94.1299,94.2922,39048.0
2019-04-01 09:35:00,104.53,104.59,104.33,104.33,16061.0,94.2652,94.3193,94.0848,94.0848,16061.0
2019-04-01 09:40:00,104.34,104.48,104.28,104.28,6990.0,94.0938,94.2201,94.0397,94.0397,6990.0
2019-04-01 09:45:00,104.39,104.48,104.32,104.34,8861.0,94.1389,94.2201,94.0758,94.0938,8861.0
2019-04-01 09:50:00,104.32,104.39,104.19,104.22,7587.0,94.0758,94.1389,93.9586,93.9856,7587.0
2019-04-01 09:55:00,104.24,104.25,104.07,104.08,8334.0,94.0037,94.0127,93.8504,93.8594,8334.0
2019-04-01 10:00:00,104.13,104.26,104.04,104.12,11543.0,93.9045,94.0217,93.8233,93.8955,11543.0
2019-04-01 10:05:00,104.15,104.15,103.8,103.82,9764.0,93.9225,93.9225,93.6069,93.6249,9764.0
2019-04-01 10:10:00,103.82,103.82,103.7,103.74,14623.0,93.6249,93.6249,93.5167,93.5528,14623.0
2019-04-01 10:15:00,103.73,103.88,103.68,103.81,16936.0,93.5437,93.679,93.4987,93.6159,16936.0
2019-04-01 10:20:00,103.8,103.84,103.63,103.63,7711.0,93.6069,93.6429,93.4536,93.4536,7711.0
2019-04-01 10:25:00,103.67,103.69,103.5,103.5,5730.0,93.4896,93.5077,93.3363,93.3363,5730.0
2019-04-01 10:30:00,103.52,103.56,103.4,103.52,29318.0,93.3544,93.3904,93.2462,93.3544,29318.0
2019-04-01 10:35:00,103.52,103.56,103.39,103.54,20333.0,93.3544,93.3904,93.2371,93.3724,20333.0
2019-04-01 10:40:00,103.58,103.58,103.46,103.47,8191.0,93.4085,93.4085,93.3003,93.3093,8191.0
2019-04-01 10:45:00,103.45,103.54,103.38,103.41,13250.0,93.2912,93.3724,93.2281,93.2552,13250.0
2019-04-01 10:50:00,103.44,103.47,103.42,103.44,7645.0,93.2822,93.3093,93.2642,93.2822,7645.0
2019-04-01 10:55:00,103.45,103.49,103.43,103.49,10122.0,93.2912,93.3273,93.2732,93.3273,10122.0
2019-04-01 11:00:00,103.49,103.51,103.26,103.3,37937.0,93.3273,93.3454,93.1199,93.156,37937.0
2019-04-01 11:05:00,103.33,103.4,103.31,103.38,7931.0,93.183,93.2462,93.165,93.2281,7931.0
2019-04-01 11:10:00,103.39,103.39,103.21,103.23,30586.0,93.2371,93.2371,93.0748,93.0928,30586.0
2019-04-01 11:15:00,103.24,103.3,103.1,103.23,43069.0,93.1019,93.156,92.9756,93.0928,43069.0
2019-04-01 11:20:00,103.23,103.29,103.18,103.23,9183.0,93.0928,93.147,93.0478,93.0928,9183.0
2019-04-01 11:25:00,103.25,103.25,103.09,103.11,8646.0,93.1109,93.1109,92.9666,92.9846,8646.0
2019-04-01 11:30:00,103.09,103.14,103.01,103.14,7824.0,92.9666,93.0117,92.8945,93.0117,7824.0
2019-04-01 11:35:00,103.16,103.36,103.15,103.27,7612.0,93.0297,93.2101,93.0207,93.1289,7612.0
2019-04-01 11:40:00,103.27,103.27,103.2,103.24,10125.0,93.1289,93.1289,93.0658,93.1019,10125.0
2019-04-01 11:45:00,103.27,103.29,103.22,103.27,7084.0,93.1289,93.147,93.0838,93.1289,7084.0
2019-04-01 11:50:00,103.28,103.28,103.2,103.2,6646.0,93.1379,93.1379,93.0658,93.0658,6646.0
2019-04-01 11:55:00,103.21,103.28,103.21,103.22,8202.0,93.0748,93.1379,93.0748,93.0838,8202.0
2019-04-01 12:00:00,103.22,103.3,103.21,103.25,11593.0,93.0838,93.156,93.0748,93.1109,11593.0
2019-04-01 12:05:00,103.27,103.33,103.25,103.3,7924.0,93.1289,93.183,93.1109,93.156,7924.0
2019-04-01 12:10:00,103.31,103.39,103.31,103.37,6655.0,93.165,93.2371,93.165,93.2191,6655.0
2019-04-01 12:15:00,103.38,103.4,103.36,103.4,8427.0,93.2281,93.2462,93.2101,93.2462,8427.0
2019-04-01 12:20:00,103.41,103.45,103.39,103.42,3900.0,93.2552,93.2912,93.2371,93.2642,3900.0
2019-04-01 12:25:00,103.41,103.42,103.35,103.39,5546.0,93.2552,93.2642,93.2011,93.2371,5546.0
2019-04-01 12:30:00,103.38,103.38,103.3,103.32,9559.0,93.2281,93.2281,93.156,93.174,9559.0
2019-04-01 12:35:00,103.33,103.36,103.32,103.34,4927.0,93.183,93.2101,93.174,93.192,4927.0
2019-04-01 12:40:00,103.33,103.4,103.33,103.4,7075.0,93.183,93.2462,93.183,93.2462,7075.0
2019-04-01 12:45:00,103.4,103.48,103.4,103.42,5049.0,93.2462,93.3183,93.2462,93.2642,5049.0
2019-04-01 12:50:00,103.42,103.42,103.36,103.42,7456.0,93.2642,93.2642,93.2101,93.2642,7456.0
2019-04-01 12:55:00,103.41,103.47,103.41,103.47,4495.0,93.2552,93.3093,93.2552,93.3093,4495.0
2019-04-01 13:00:00,103.47,103.49,103.44,103.46,3899.0,93.3093,93.3273,93.2822,93.3003,3899.0
2019-04-01 13:05:00,103.46,103.46,103.42,103.43,3608.0,93.3003,93.3003,93.2642,93.2732,3608.0
2019-04-01 13:10:00,103.44,103.44,103.38,103.39,8472.0,93.2822,93.2822,93.2281,93.2371,8472.0
2019-04-01 13:15:00,103.39,103.4,103.38,103.38,5229.0,93.2371,93.2462,93.2281,93.2281,5229.0
2019-04-01 13:20:00,103.37,103.39,103.36,103.38,5683.0,93.2191,93.2371,93.2101,93.2281,5683.0
2019-04-01 13:25:00,103.37,103.47,103.37,103.44,8509.0,93.2191,93.3093,93.2191,93.2822,8509.0
2019-04-01 13:30:00,103.43,103.44,103.39,103.41,3246.0,93.2732,93.2822,93.2371,93.2552,3246.0
2019-04-01 13:35:00,103.42,103.49,103.37,103.48,4492.0,93.2642,93.3273,93.2191,93.3183,4492.0
2019-04-01 13:40:00,103.49,103.54,103.47,103.47,4130.0,93.3273,93.3724,93.3093,93.3093,4130.0
2019-04-01 13:45:00,103.48,103.53,103.47,103.48,4161.0,93.3183,93.3634,93.3093,93.3183,4161.0
2019-04-01 13:50:00,103.48,103.53,103.45,103.49,5526.0,93.3183,93.3634,93.2912,93.3273,5526.0
2019-04-01 13:55:00,103.49,103.5,103.45,103.49,2643.0,93.3273,93.3363,93.2912,93.3273,2643.0
2019-04-01 14:00:00,103.49,103.61,103.49,103.59,6952.0,93.3273,93.4355,93.3273,93.4175,6952.0
2019-04-01 14:05:00,103.58,103.67,103.57,103.67,9294.0,93.4085,93.4896,93.3995,93.4896,9294.0
2019-04-01 14:10:00,103.67,103.67,103.56,103.57,7259.0,93.4896,93.4896,93.3904,93.3995,7259.0
2019-04-01 14:15:00,103.58,103.63,103.57,103.58,4794.0,93.4085,93.4536,93.3995,93.4085,4794.0
2019-04-01 14:20:00,103.59,103.65,103.55,103.65,6102.0,93.4175,93.4716,93.3814,93.4716,6102.0
2019-04-01 14:25:00,103.64,103.67,103.6,103.6,6616.0,93.4626,93.4896,93.4265,93.4265,6616.0
2019-04-01 14:30:00,103.6,103.71,103.57,103.7,15433.0,93.4265,93.5257,93.3995,93.5167,15433.0
2019-04-01 14:35:00,103.68,103.73,103.68,103.7,4668.0,93.4987,93.5437,93.4987,93.5167,4668.0
2019-04-01 14:40:00,103.71,103.72,103.69,103.7,7823.0,93.5257,93.5347,93.5077,93.5167,7823.0
2019-04-01 14:45:00,103.71,103.75,103.71,103.73,6118.0,93.5257,93.5618,93.5257,93.5437,6118.0
2019-04-01 14:50:00,103.74,103.76,103.69,103.73,7235.0,93.5528,93.5708,93.5077,93.5437,7235.0
2019-04-01 14:55:00,103.73,103.73,103.68,103.69,5238.0,93.5437,93.5437,93.4987,93.5077,5238.0
2019-04-01 15:00:00,103.67,103.67,103.59,103.59,8621.0,93.4896,93.4896,93.4175,93.4175,8621.0
2019-04-01 15:05:00,103.6,103.68,103.59,103.64,6865.0,93.4265,93.4987,93.4175,93.4626,6865.0
2019-04-01 15:10:00,103.64,103.65,103.63,103.63,9991.0,93.4626,93.4716,93.4536,93.4536,9991.0
2019-04-01 15:15:00,103.64,103.74,103.63,103.74,7955.0,93.4626,93.5528,93.4536,93.5528,7955.0
2019-04-01 15:20:00,103.73,103.86,103.72,103.83,13408.0,93.5437,93.661,93.5347,93.6339,13408.0
2019-04-01 15:25:00,103.86,103.86,103.81,103.85,7204.0,93.661,93.661,93.6159,93.652,7204.0
2019-04-01 15:30:00,103.85,103.86,103.76,103.78,13754.0,93.652,93.661,93.5708,93.5888,13754.0
2019-04-01 15:35:00,103.78,103.85,103.77,103.83,15221.0,93.5888,93.652,93.5798,93.6339,15221.0
2019-04-01 15:40:00,103.84,103.88,103.83,103.85,13313.0,93.6429,93.679,93.6339,93.652,13313.0
2019-04-01 15:45:00,103.85,103.92,103.84,103.9,22983.0,93.652,93.7151,93.6429,93.6971,22983.0
2019-04-01 15:50:00,103.91,104.02,103.91,104.02,26558.0,93.7061,93.8053,93.7061,93.8053,26558.0
2019-04-01 15:55:00,104.02,104.19,103.98,103.99,80244.0,93.8053,93.9586,93.7692,93.7782,80244.0
2019-04-02 09:30:00,104.03,104.26,103.85,104.05,28125.0,93.8143,94.0217,93.652,93.8323,28125.0
2019-04-02 09:35:00,104.05,104.18,103.8,103.87,4410.0,93.8323,93.9496,93.6069,93.67,4410.0
2019-04-02 09:40:00,103.88,104.07,103.83,103.95,5876.0,93.679,93.8504,93.6339,93.7421,5876.0
2019-04-02 09:45:00,103.96,104.18,103.95,104.1,20596.0,93.7512,93.9496,93.7421,93.8774,20596.0
2019-04-02 09:50:00,104.12,104.29,104.04,104.09,10773.0,93.8955,94.0488,93.8233,93.8684,10773.0
2019-04-02 09:55:00,104.07,104.34,104.07,104.22,14053.0,93.8504,94.0938,93.8504,93.9856,14053.0
2019-04-02 10:00:00,104.19,104.31,103.96,104.08,33578.0,93.9586,94.0668,93.7512,93.8594,33578.0
2019-04-02 10:05:00,104.04,104.04,103.75,103.91,21580.0,93.8233,93.8233,93.5618,93.7061,21580.0
2019-04-02 10:10:00,103.9,104.0,103.89,103.98,3860.0,93.6971,93.7872,93.688,93.7692,3860.0
2019-04-02 10:15:00,103.99,103.99,103.89,103.91,3433.0,93.7782,93.7782,93.688,93.7061,3433.0
2019-04-02 10:20:00,103.89,103.97,103.88,103.94,2826.0,93.688,93.7602,93.679,93.7331,2826.0
2019-04-02 10:25:00,103.91,104.0,103.82,103.99,10257.0,93.7061,93.7872,93.6249,93.7782,10257.0
2019-04-02 10:30:00,103.98,104.0,103.87,103.89,7974.0,93.7692,93.7872,93.67,93.688,7974.0
2019-04-02 10:35:00,103.88,103.94,103.85,103.89,4938.0,93.679,93.7331,93.652,93.688,4938.0
2019-04-02 10:40:00,103.9,103.93,103.82,103.84,6676.0,93.6971,93.7241,93.6249,93.6429,6676.0
2019-04-02 10:45:00,103.81,103.96,103.81,103.94,4114.0,93.6159,93.7512,93.6159,93.7331,4114.0
2019-04-02 10:50:00,103.95,104.07,103.94,104.07,2474.0,93.7421,93.8504,93.7331,93.8504,2474.0
2019-04-02 10:55:00,104.06,104.07,103.97,103.97,7086.0,93.8413,93.8504,93.7602,93.7602,7086.0
2019-04-02 11:00:00,103.96,103.98,103.88,103.9,8050.0,93.7512,93.7692,93.679,93.6971,8050.0
2019-04-02 11:05:00,103.91,103.92,103.8,103.82,5186.0,93.7061,93.7151,93.6069,93.6249,5186.0
2019-04-02 11:10:00,103.8,103.83,103.69,103.72,12992.0,93.6069,93.6339,93.5077,93.5347,12992.0
2019-04-02 11:15:00,103.74,103.77,103.71,103.72,3796.0,93.5528,93.5798,93.5257,93.5347,3796.0
2019-04-02 11:20:00,103.72,103.72,103.59,103.61,9152.0,93.5347,93.5347,93.4175,93.4355,9152.0
2019-04-02 11:25:00,103.63,103.7,103.6,103.7,9882.0,93.4536,93.5167,93.4265,93.5167,9882.0
2019-04-02 11:30:00,103.71,103.73,103.63,103.63,3180.0,93.5257,93.5437,93.4536,93.4536,3180.0
2019-04-02 11:35:00,103.64,103.65,103.55,103.57,9959.0,93.4626,93.4716,93.3814,93.3995,9959.0
2019-04-02 11:40:00,103.58,103.67,103.58,103.67,1404.0,93.4085,93.4896,93.4085,93.4896,1404.0
2019-04-02 11:45:00,103.67,103.73,103.67,103.69,4005.0,93.4896,93.5437,93.4896,93.5077,4005.0
2019-04-02 11:50:00,103.69,103.69,103.61,103.69,6751.0,93.5077,93.5077,93.4355,93.5077,6751.0
2019-04-02 11:55:00,103.71,103.71,103.6,103.61,5235.0,93.5257,93.5257,93.4265,93.4355,5235.0
2019-04-02 12:00:00,103.61,103.62,103.55,103.57,6369.0,93.4355,93.4446,93.3814,93.3995,6369.0
2019-04-02 12:05:00,103.55,103.61,103.52,103.55,6500.0,93.3814,93.4355,93.3544,93.3814,6500.0
2019-04-02 12:10:00,103.55,103.59,103.54,103.58,6754.0,93.3814,93.4175,93.3724,93.4085,6754.0
2019-04-02 12:15:00,103.58,103.58,103.52,103.58,6286.0,93.4085,93.4085,93.3544,93.4085,6286.0
2019-04-02 12:20:00,103.57,103.58,103.5,103.56,4807.0,93.3995,93.4085,93.3363,93.3904,4807.0
2019-04-02 12:25:00,103.56,103.6,103.56,103.59,5594.0,93.3904,93.4265,93.3904,93.4175,5594.0
2019-04-02 12:30:00,103.59,103.65,103.57,103.57,4178.0,93.4175,93.4716,93.3995,93.3995,4178.0
2019-04-02 12:35:00,103.56,103.56,103.49,103.51,2868.0,93.3904,93.3904,93.3273,93.3454,2868.0
2019-04-02 12:40:00,103.54,103.54,103.5,103.53,3122.0,93.3724,93.3724,93.3363,93.3634,3122.0
2019-04-02 12:45:00,103.53,103.55,103.52,103.53,3113.0,93.3634,93.3814,93.3544,93.3634,3113.0
2019-04-02 12:50:00,103.55,103.55,103.51,103.54,3284.0,93.3814,93.3814,93.3454,93.3724,3284.0
2019-04-02 12:55:00,103.53,103.53,103.48,103.49,2500.0,93.3634,93.3634,93.3183,93.3273,2500.0
2019-04-02 13:00:00,103.5,103.51,103.48,103.51,3147.0,93.3363,93.3454,93.3183,93.3454,3147.0
2019-04-02 13:05:00,103.52,103.55,103.49,103.54,4352.0,93.3544,93.3814,93.3273,93.3724,4352.0
2019-04-02 13:10:00,103.54,103.57,103.54,103.56,13620.0,93.3724,93.3995,93.3724,93.3904,13620.0
2019-04-02 13:15:00,103.56,103.57,103.52,103.52,5862.0,93.3904,93.3995,93.3544,93.3544,5862.0
2019-04-02 13:20:00,103.53,103.59,103.53,103.59,3654.0,93.3634,93.4175,93.3634,93.4175,3654.0
2019-04-02 13:25:00,103.59,103.6,103.55,103.55,2101.0,93.4175,93.4265,93.3814,93.3814,2101.0
2019-04-02 13:30:00,103.56,103.56,103.49,103.5,3942.0,93.3904,93.3904,93.3273,93.3363,3942.0
2019-04-02 13:35:00,103.5,103.58,103.49,103.57,4997.0,93.3363,93.4085,93.3273,93.3995,4997.0
2019-04-02 13:40:00,103.56,103.61,103.56,103.6,3077.0,93.3904,93.4355,93.3904,93.4265,3077.0
2019-04-02 13:45:00,103.6,103.61,103.57,103.58,4271.0,93.4265,93.4355,93.3995,93.4085,4271.0
2019-04-02 13:50:00,103.58,103.62,103.57,103.61,5502.0,93.4085,93.4446,93.3995,93.4355,5502.0
2019-04-02 13:55:00,103.62,103.62,103.56,103.57,6153.0,93.4446,93.4446,93.3904,93.3995,6153.0
2019-04-02 14:00:00,103.58,103.65,103.57,103.63,5107.0,93.4085,93.4716,93.3995,93.4536,5107.0
2019-04-02 14:05:00,103.63,103.7,103.61,103.7,6183.0,93.4536,93.5167,93.4355,93.5167,6183.0
2019-04-02 14:10:00,103.69,103.72,103.65,103.7,4165.0,93.5077,93.5347,93.4716,93.5167,4165.0
2019-04-02 14:15:00,103.71,103.76,103.67,103.75,14497.0,93.5257,93.5708,93.4896,93.5618,14497.0
2019-04-02 14:20:00,103.76,103.79,103.73,103.74,6545.0,93.5708,93.5979,93.5437,93.5528,6545.0
2019-04-02 14:25:00,103.74,103.81,103.74,103.8,8951.0,93.5528,93.6159,93.5528,93.6069,8951.0
2019-04-02 14:30:00,103.82,103.86,103.79,103.83,5214.0,93.6249,93.661,93.5979,93.6339,5214.0
2019-04-02 14:35:00,103.82,103.83,103.78,103.79,3854.0,93.6249,93.6339,93.5888,93.5979,3854.0
2019-04-02 14:40:00,103.79,103.8,103.75,103.78,6644.0,93.5979,93.6069,93.5618,93.5888,6644.0
2019-04-02 14:45:00,103.78,103.84,103.76,103.76,8334.0,93.5888,93.6429,93.5708,93.5708,8334.0
2019-04-02 14:50:00,103.77,103.78,103.71,103.72,12489.0,93.5798,93.5888,93.5257,93.5347,12489.0
2019-04-02 14:55:00,103.72,103.76,103.7,103.75,6392.0,93.5347,93.5708,93.5167,93.5618,6392.0
2019-04-02 15:00:00,103.75,103.76,103.75,103.76,8008.0,93.5618,93.5708,93.5618,93.5708,8008.0
2019-04-02 15:05:00,103.76,103.8,103.75,103.79,7934.0,93.5708,93.6069,93.5618,93.5979,7934.0
2019-04-02 15:10:00,103.81,103.81,103.78,103.79,6460.0,93.6159,93.6159,93.5888,93.5979,6460.0
2019-04-02 15:15:00,103.79,103.83,103.78,103.82,4469.0,93.5979,93.6339,93.5888,93.6249,4469.0
2019-04-02 15:20:00,103.82,103.86,103.81,103.83,13760.0,93.6249,93.661,93.6159,93.6339,13760.0
2019-04-02 15:25:00,103.82,103.87,103.79,103.87,14356.0,93.6249,93.67,93.5979,93.67,14356.0
2019-04-02 15:30:00,103.86,103.92,103.83,103.91,17475.0,93.661,93.7151,93.6339,93.7061,17475.0
2019-04-02 15:35:00,103.91,103.91,103.87,103.9,25696.0,93.7061,93.7061,93.67,93.6971,25696.0
2019-04-02 15:40:00,103.89,103.91,103.86,103.86,17746.0,93.688,93.7061,93.661,93.661,17746.0
2019-04-02 15:45:00,103.85,103.88,103.84,103.87,18874.0,93.652,93.679,93.6429,93.67,18874.0
2019-04-02 15:50:00,103.88,103.95,103.88,103.93,28588.0,93.679,93.7421,93.679,93.7241,28588.0
2019-04-02 15:55:00,103.93,104.02,103.91,104.0,71718.0,93.7241,93.8053,93.7061,93.7872,71718.0
2019-04-03 09:30:00,104.07,104.07,103.5,103.6,43716.0,93.8504,93.8504,93.3363,93.4265,43716.0
2019-04-03 09:35:00,103.65,103.83,103.55,103.59,19361.0,93.4716,93.6339,93.3814,93.4175,19361.0
2019-04-03 09:40:00,103.6,103.79,103.53,103.72,6123.0,93.4265,93.5979,93.3634,93.5347,6123.0
2019-04-03 09:45:00,103.83,103.89,103.68,103.75,6468.0,93.6339,93.688,93.4987,93.5618,6468.0
2019-04-03 09:50:00,103.79,103.84,103.65,103.65,7820.0,93.5979,93.6429,93.4716,93.4716,7820.0
2019-04-03 09:55:00,103.7,103.74,103.46,103.57,15901.0,93.5167,93.5528,93.3003,93.3995,15901.0
2019-04-03 10:00:00,103.53,103.79,103.41,103.73,8162.0,93.3634,93.5979,93.2552,93.5437,8162.0
2019-04-03 10:05:00,103.73,103.87,103.69,103.81,5505.0,93.5437,93.67,93.5077,93.6159,5505.0
2019-04-03 10:10:00,103.87,103.95,103.86,103.89,16340.0,93.67,93.7421,93.661,93.688,16340.0
2019-04-03 10:15:00,103.89,104.02,103.89,104.02,11855.0,93.688,93.8053,93.688,93.8053,11855.0
2019-04-03 10:20:00,104.02,104.11,103.99,104.09,11228.0,93.8053,93.8864,93.7782,93.8684,11228.0
2019-04-03 10:25:00,104.08,104.12,104.0,104.08,13420.0,93.8594,93.8955,93.7872,93.8594,13420.0
2019-04-03 10:30:00,104.12,104.34,104.09,104.32,10716.0,93.8955,94.0938,93.8684,94.0758,10716.0
2019-04-03 10:35:00,104.29,104.34,104.19,104.32,9654.0,94.0488,94.0938,93.9586,94.0758,9654.0
2019-04-03 10:40:00,104.34,104.34,104.18,104.2,13181.0,94.0938,94.0938,93.9496,93.9676,13181.0
2019-04-03 10:45:00,104.21,104.24,104.16,104.22,18154.0,93.9766,94.0037,93.9315,93.9856,18154.0
2019-04-03 10:50:00,104.21,104.3,104.2,104.26,6130.0,93.9766,94.0578,93.9676,94.0217,6130.0
2019-04-03 10:55:00,104.26,104.28,104.18,104.27,9625.0,94.0217,94.0397,93.9496,94.0307,9625.0
2019-04-03 11:00:00,104.26,104.39,104.25,104.38,7365.0,94.0217,94.1389,94.0127,94.1299,7365.0
2019-04-03 11:05:00,104.34,104.4,104.3,104.34,16018.0,94.0938,94.148,94.0578,94.0938,16018.0
2019-04-03 11:10:00,104.33,104.38,104.29,104.35,10315.0,94.0848,94.1299,94.0488,94.1029,10315.0
2019-04-03 11:15:00,104.35,104.46,104.35,104.46,5608.0,94.1029,94.2021,94.1029,94.2021,5608.0
2019-04-03 11:20:00,104.46,104.48,104.4,104.4,16774.0,94.2021,94.2201,94.148,94.148,16774.0
2019-04-03 11:25:00,104.39,104.4,104.3,104.3,17882.0,94.1389,94.148,94.0578,94.0578,17882.0
2019-04-03 11:30:00,104.29,104.37,104.28,104.35,13722.0,94.0488,94.1209,94.0397,94.1029,13722.0
2019-04-03 11:35:00,104.35,104.4,104.28,104.4,20630.0,94.1029,94.148,94.0397,94.148,20630.0
2019-04-03 11:40:00,104.39,104.39,104.32,104.35,9865.0,94.1389,94.1389,94.0758,94.1029,9865.0
2019-04-03 11:45:00,104.32,104.34,104.27,104.31,9252.0,94.0758,94.0938,94.0307,94.0668,9252.0
2019-04-03 11:50:00,104.3,104.4,104.3,104.38,13208.0,94.0578,94.148,94.0578,94.1299,13208.0
2019-04-03 11:55:00,104.37,104.4,104.32,104.33,9090.0,94.1209,94.148,94.0758,94.0848,9090.0
2019-04-03 12:00:00,104.32,104.34,104.29,104.3,8561.0,94.0758,94.0938,94.0488,94.0578,8561.0
2019-04-03 12:05:00,104.3,104.35,104.29,104.31,10582.0,94.0578,94.1029,94.0488,94.0668,10582.0
2019-04-03 12:10:00,104.3,104.3,104.26,104.26,12850.0,94.0578,94.0578,94.0217,94.0217,12850.0
2019-04-03 12:15:00,104.25,104.27,104.21,104.21,8016.0,94.0127,94.0307,93.9766,93.9766,8016.0
2019-04-03 12:20:00,104.2,104.23,104.19,104.23,4885.0,93.9676,93.9946,93.9586,93.9946,4885.0
2019-04-03 12:25:00,104.25,104.26,104.19,104.19,9432.0,94.0127,94.0217,93.9586,93.9586,9432.0
2019-04-03 12:30:00,104.19,104.21,104.18,104.19,12872.0,93.9586,93.9766,93.9496,93.9586,12872.0
2019-04-03 12:35:00,104.19,104.2,104.17,104.2,12347.0,93.9586,93.9676,93.9405,93.9676,12347.0
2019-04-03 12:40:00,104.19,104.22,104.17,104.19,12489.0,93.9586,93.9856,93.9405,93.9586,12489.0
2019-04-03 12:45:00,104.19,104.19,104.13,104.17,8394.0,93.9586,93.9586,93.9045,93.9405,8394.0
2019-04-03 12:50:00,104.17,104.19,104.11,104.11,14849.0,93.9405,93.9586,93.8864,93.8864,14849.0
2019-04-03 12:55:00,104.1,104.25,104.1,104.25,11721.0,93.8774,94.0127,93.8774,94.0127,11721.0
2019-04-03 13:00:00,104.25,104.25,104.22,104.24,7399.0,94.0127,94.0127,93.9856,94.0037,7399.0
2019-04-03 13:05:00,104.24,104.3,104.21,104.28,13385.0,94.0037,94.0578,93.9766,94.0397,13385.0
2019-04-03 13:10:00,104.3,104.37,104.26,104.27,137876.0,94.0578,94.1209,94.0217,94.0307,137876.0
2019-04-03 13:15:00,104.28,104.49,104.28,104.49,13744.0,94.0397,94.2291,94.0397,94.2291,13744.0
2019-04-03 13:20:00,104.48,104.51,104.3,104.3,11093.0,94.2201,94.2472,94.0578,94.0578,11093.0
2019-04-03 13:25:00,104.29,104.34,104.29,104.3,8769.0,94.0488,94.0938,94.0488,94.0578,8769.0
2019-04-03 13:30:00,104.3,104.39,104.29,104.37,2752.0,94.0578,94.1389,94.0488,94.1209,2752.0
2019-04-03 13:35:00,104.36,104.4,104.36,104.38,3914.0,94.1119,94.148,94.1119,94.1299,3914.0
2019-04-03 13:40:00,104.38,104.38,104.28,104.32,14035.0,94.1299,94.1299,94.0397,94.0758,14035.0
2019-04-03 13:45:00,104.32,104.36,104.32,104.34,4287.0,94.0758,94.1119,94.0758,94.0938,4287.0
2019-04-03 13:50:00,104.35,104.35,104.3,104.32,11256.0,94.1029,94.1029,94.0578,94.0758,11256.0
2019-04-03 13:55:00,104.32,104.34,104.23,104.3,9895.0,94.0758,94.0938,93.9946,94.0578,9895.0
2019-04-03 14:00:00,104.31,104.31,104.22,104.27,5534.0,94.0668,94.0668,93.9856,94.0307,5534.0
2019-04-03 14:05:00,104.29,104.3,104.25,104.27,7573.0,94.0488,94.0578,94.0127,94.0307,7573.0
2019-04-03 14:10:00,104.28,104.29,104.2,104.2,10217.0,94.0397,94.0488,93.9676,93.9676,10217.0
2019-04-03 14:15:00,104.2,104.22,104.17,104.2,8612.0,93.9676,93.9856,93.9405,93.9676,8612.0
2019-04-03 14:20:00,104.2,104.22,104.12,104.13,11029.0,93.9676,93.9856,93.8955,93.9045,11029.0
2019-04-03 14:25:00,104.13,104.17,104.04,104.04,8252.0,93.9045,93.9405,93.8233,93.8233,8252.0
2019-04-03 14:30:00,104.04,104.06,104.0,104.01,7207.0,93.8233,93.8413,93.7872,93.7963,7207.0
2019-04-03 14:35:00,104.01,104.02,103.89,103.89,7332.0,93.7963,93.8053,93.688,93.688,7332.0
2019-04-03 14:40:00,103.89,103.93,103.84,103.84,7152.0,93.688,93.7241,93.6429,93.6429,7152.0
2019-04-03 14:45:00,103.86,103.86,103.7,103.72,15882.0,93.661,93.661,93.5167,93.5347,15882.0
2019-04-03 14:50:00,103.71,103.76,103.68,103.76,16408.0,93.5257,93.5708,93.4987,93.5708,16408.0
2019-04-03 14:55:00,103.78,103.81,103.67,103.67,8957.0,93.5888,93.6159,93.4896,93.4896,8957.0
2019-04-03 15:00:00,103.65,103.66,103.58,103.61,44194.0,93.4716,93.4806,93.4085,93.4355,44194.0
2019-04-03 15:05:00,103.61,103.61,103.57,103.58,11324.0,93.4355,93.4355,93.3995,93.4085,11324.0
2019-04-03 15:10:00,103.58,103.6,103.54,103.59,12827.0,93.4085,93.4265,93.3724,93.4175,12827.0
2019-04-03 15:15:00,103.58,103.59,103.54,103.58,12117.0,93.4085,93.4175,93.3724,93.4085,12117.0
2019-04-03 15:20:00,103.57,103.57,103.5,103.52,39111.0,93.3995,93.3995,93.3363,93.3544,39111.0
2019-04-03 15:25:00,103.52,103.65,103.52,103.64,16253.0,93.3544,93.4716,93.3544,93.4626,16253.0
2019-04-03 15:30:00,103.61,103.75,103.61,103.75,11561.0,93.4355,93.5618,93.4355,93.5618,11561.0
2019-04-03 15:35:00,103.76,103.85,103.73,103.83,16739.0,93.5708,93.652,93.5437,93.6339,16739.0
2019-04-03 15:40:00,103.84,104.03,103.83,103.99,25283.0,93.6429,93.8143,93.6339,93.7782,25283.0
2019-04-03 15:45:00,103.99,104.0,103.92,103.97,51989.0,93.7782,93.7872,93.7151,93.7602,51989.0
2019-04-03 15:50:00,103.96,104.12,103.92,104.07,39969.0,93.7512,93.8955,93.7151,93.8504,39969.0
2019-04-03 15:55:00,104.07,104.18,103.98,104.0,127764.0,93.8504,93.9496,93.7692,93.7872,127764.0
2019-04-04 09:30:00,102.97,103.55,102.63,102.79,72622.0,92.8584,93.3814,92.5518,92.6961,72622.0
2019-04-04 09:35:00,102.84,103.0,102.71,102.78,35018.0,92.7411,92.8854,92.6239,92.687,35018.0
2019-04-04 09:40:00,102.78,102.91,102.74,102.88,9100.0,92.687,92.8043,92.651,92.7772,9100.0
2019-04-04 09:45:00,102.89,103.23,102.87,102.99,14520.0,92.7862,93.0928,92.7682,92.8764,14520.0
2019-04-04 09:50:00,103.03,103.03,102.66,102.69,14021.0,92.9125,92.9125,92.5788,92.6059,14021.0
2019-04-04 09:55:00,102.7,102.85,102.66,102.7,14283.0,92.6149,92.7502,92.5788,92.6149,14283.0
2019-04-04 10:00:00,102.72,102.86,102.68,102.78,11752.0,92.6329,92.7592,92.5969,92.687,11752.0
2019-04-04 10:05:00,102.8,102.95,102.8,102.86,8078.0,92.7051,92.8403,92.7051,92.7592,8078.0
2019-04-04 10:10:00,102.86,102.97,102.8,102.97,9005.0,92.7592,92.8584,92.7051,92.8584,9005.0
2019-04-04 10:15:00,102.97,102.98,102.85,102.95,8503.0,92.8584,92.8674,92.7502,92.8403,8503.0
2019-04-04 10:20:00,102.97,102.97,102.93,102.95,8771.0,92.8584,92.8584,92.8223,92.8403,8771.0
2019-04-04 10:25:00,102.94,102.95,102.87,102.93,9184.0,92.8313,92.8403,92.7682,92.8223,9184.0
2019-04-04 10:30:00,102.93,102.95,102.88,102.92,9202.0,92.8223,92.8403,92.7772,92.8133,9202.0
2019-04-04 10:35:00,102.95,102.97,102.91,102.97,4422.0,92.8403,92.8584,92.8043,92.8584,4422.0
2019-04-04 10:40:00,102.96,102.97,102.83,102.84,9229.0,92.8494,92.8584,92.7321,92.7411,9229.0
2019-04-04 10:45:00,102.82,102.86,102.78,102.78,9019.0,92.7231,92.7592,92.687,92.687,9019.0
2019-04-04 10:50:00,102.78,102.82,102.77,102.77,4152.0,92.687,92.7231,92.678,92.678,4152.0
2019-04-04 10:55:00,102.81,102.83,102.75,102.75,9111.0,92.7141,92.7321,92.66,92.66,9111.0
2019-04-04 11:00:00,102.76,102.79,102.71,102.75,13220.0,92.669,92.6961,92.6239,92.66,13220.0
2019-04-04 11:05:00,102.75,102.83,102.72,102.78,6175.0,92.66,92.7321,92.6329,92.687,6175.0
2019-04-04 11:10:00,102.78,102.81,102.58,102.59,16849.0,92.687,92.7141,92.5067,92.5157,16849.0
2019-04-04 11:15:00,102.59,102.59,102.51,102.51,9108.0,92.5157,92.5157,92.4436,92.4436,9108.0
2019-04-04 11:20:00,102.54,102.54,102.4,102.48,10419.0,92.4706,92.4706,92.3444,92.4165,10419.0
2019-04-04 11:25:00,102.47,102.56,102.46,102.54,8075.0,92.4075,92.4886,92.3985,92.4706,8075.0
2019-04-04 11:30:00,102.54,102.54,102.41,102.43,7509.0,92.4706,92.4706,92.3534,92.3714,7509.0
2019-04-04 11:35:00,102.42,102.45,102.38,102.45,4405.0,92.3624,92.3894,92.3263,92.3894,4405.0
2019-04-04 11:40:00,102.45,102.46,102.35,102.35,9438.0,92.3894,92.3985,92.2993,92.2993,9438.0
2019-04-04 11:45:00,102.35,102.37,102.33,102.33,5986.0,92.2993,92.3173,92.2812,92.2812,5986.0
2019-04-04 11:50:00,102.33,102.36,102.3,102.32,7375.0,92.2812,92.3083,92.2542,92.2722,7375.0
2019-04-04 11:55:00,102.33,102.38,102.3,102.32,9143.0,92.2812,92.3263,92.2542,92.2722,9143.0
2019-04-04 12:00:00,102.3,102.39,102.3,102.39,8532.0,92.2542,92.3353,92.2542,92.3353,8532.0
2019-04-04 12:05:00,102.39,102.41,102.35,102.35,7227.0,92.3353,92.3534,92.2993,92.2993,7227.0
2019-04-04 12:10:00,102.35,102.38,102.33,102.34,5708.0,92.2993,92.3263,92.2812,92.2902,5708.0
2019-04-04 12:15:00,102.34,102.4,102.29,102.37,33102.0,92.2902,92.3444,92.2452,92.3173,33102.0
2019-04-04 12:20:00,102.42,102.52,102.42,102.48,6559.0,92.3624,92.4526,92.3624,92.4165,6559.0
2019-04-04 12:25:00,102.49,102.52,102.47,102.5,4603.0,92.4255,92.4526,92.4075,92.4345,4603.0
2019-04-04 12:30:00,102.47,102.5,102.45,102.45,4023.0,92.4075,92.4345,92.3894,92.3894,4023.0
2019-04-04 12:35:00,102.45,102.55,102.45,102.52,5530.0,92.3894,92.4796,92.3894,92.4526,5530.0
2019-04-04 12:40:00,102.52,102.56,102.46,102.5,28054.0,92.4526,92.4886,92.3985,92.4345,28054.0
2019-04-04 12:45:00,102.47,102.49,102.45,102.48,5879.0,92.4075,92.4255,92.3894,92.4165,5879.0
2019-04-04 12:50:00,102.48,102.49,102.43,102.44,4300.0,92.4165,92.4255,92.3714,92.3804,4300.0
2019-04-04 12:55:00,102.43,102.45,102.41,102.42,3953.0,92.3714,92.3894,92.3534,92.3624,3953.0
2019-04-04 13:00:00,102.41,102.43,102.37,102.38,5423.0,92.3534,92.3714,92.3173,92.3263,5423.0
2019-04-04 13:05:00,102.4,102.43,102.38,102.38,5727.0,92.3444,92.3714,92.3263,92.3263,5727.0
2019-04-04 13:10:00,102.38,102.42,102.36,102.38,6873.0,92.3263,92.3624,92.3083,92.3263,6873.0
2019-04-04 13:15:00,102.38,102.41,102.33,102.38,10454.0,92.3263,92.3534,92.2812,92.3263,10454.0
2019-04-04 13:20:00,102.42,102.42,102.37,102.39,4570.0,92.3624,92.3624,92.3173,92.3353,4570.0
2019-04-04 13:25:00,102.37,102.37,102.29,102.35,7314.0,92.3173,92.3173,92.2452,92.2993,7314.0
2019-04-04 13:30:00,102.34,102.35,102.25,102.25,22760.0,92.2902,92.2993,92.2091,92.2091,22760.0
2019-04-04 13:35:00,102.26,102.3,102.25,102.27,9967.0,92.2181,92.2542,92.2091,92.2271,9967.0
2019-04-04 13:40:00,102.3,102.31,102.28,102.31,80144.0,92.2542,92.2632,92.2361,92.2632,80144.0
2019-04-04 13:45:00,102.31,102.36,102.29,102.3,15848.0,92.2632,92.3083,92.2452,92.2542,15848.0
2019-04-04 13:50:00,102.31,102.38,102.31,102.38,9269.0,92.2632,92.3263,92.2632,92.3263,9269.0
2019-04-04 13:55:00,102.38,102.38,102.25,102.28,7576.0,92.3263,92.3263,92.2091,92.2361,7576.0
2019-04-04 14:00:00,102.28,102.32,102.26,102.28,11179.0,92.2361,92.2722,92.2181,92.2361,11179.0
2019-04-04 14:05:00,102.27,102.29,102.25,102.25,6746.0,92.2271,92.2452,92.2091,92.2091,6746.0
2019-04-04 14:10:00,102.25,102.29,102.23,102.26,12968.0,92.2091,92.2452,92.191,92.2181,12968.0
2019-04-04 14:15:00,102.28,102.28,102.23,102.25,4100.0,92.2361,92.2361,92.191,92.2091,4100.0
2019-04-04 14:20:00,102.26,102.28,102.23,102.26,7888.0,92.2181,92.2361,92.191,92.2181,7888.0
2019-04-04 14:25:00,102.24,102.24,102.15,102.17,7007.0,92.2001,92.2001,92.1189,92.1369,7007.0
2019-04-04 14:30:00,102.16,102.19,102.14,102.16,8281.0,92.1279,92.155,92.1099,92.1279,8281.0
2019-04-04 14:35:00,102.16,102.16,102.11,102.14,5327.0,92.1279,92.1279,92.0828,92.1099,5327.0
2019-04-04 14:40:00,102.14,102.17,102.13,102.16,9124.0,92.1099,92.1369,92.1009,92.1279,9124.0
2019-04-04 14:45:00,102.16,102.18,102.14,102.16,11318.0,92.1279,92.146,92.1099,92.1279,11318.0
2019-04-04 14:50:00,102.16,102.17,102.13,102.13,24479.0,92.1279,92.1369,92.1009,92.1009,24479.0
2019-04-04 14:55:00,102.12,102.16,102.08,102.11,22194.0,92.0919,92.1279,92.0558,92.0828,22194.0
2019-04-04 15:00:00,102.11,102.17,102.02,102.04,18630.0,92.0828,92.1369,92.0017,92.0197,18630.0
2019-04-04 15:05:00,102.04,102.06,102.0,102.01,13117.0,92.0197,92.0377,91.9836,91.9927,13117.0
2019-04-04 15:10:00,102.01,102.12,102.01,102.1,14506.0,91.9927,92.0919,91.9927,92.0738,14506.0
2019-04-04 15:15:00,102.1,102.18,102.07,102.18,11188.0,92.0738,92.146,92.0468,92.146,11188.0
2019-04-04 15:20:00,102.18,102.23,102.14,102.16,15557.0,92.146,92.191,92.1099,92.1279,15557.0
2019-04-04 15:25:00,102.16,102.22,102.15,102.16,14575.0,92.1279,92.182,92.1189,92.1279,14575.0
2019-04-04 15:30:00,102.18,102.2,102.13,102.16,20493.0,92.146,92.164,92.1009,92.1279,20493.0
2019-04-04 15:35:00,102.16,102.16,102.11,102.14,17449.0,92.1279,92.1279,92.0828,92.1099,17449.0
2019-04-04 15:40:00,102.15,102.17,102.04,102.08,36880.0,92.1189,92.1369,92.0197,92.0558,36880.0
2019-04-04 15:45:00,102.09,102.09,101.98,102.0,33958.0,92.0648,92.0648,91.9656,91.9836,33958.0
2019-04-04 15:50:00,101.99,102.02,101.98,102.0,62518.0,91.9746,92.0017,91.9656,91.9836,62518.0
2019-04-04 15:55:00,102.0,102.02,101.94,101.99,108266.0,91.9836,92.0017,91.9295,91.9746,108266.0
2019-04-05 09:30:00,102.15,102.29,102.04,102.28,36292.0,92.1189,92.2452,92.0197,92.2361,36292.0
2019-04-05 09:35:00,102.25,102.4,102.16,102.4,16158.0,92.2091,92.3444,92.1279,92.3444,16158.0
2019-04-05 09:40:00,102.38,102.4,102.29,102.29,13707.0,92.3263,92.3444,92.2452,92.2452,13707.0
2019-04-05 09:45:00,102.32,102.32,102.01,102.01,33964.0,92.2722,92.2722,91.9927,91.9927,33964.0
2019-04-05 09:50:00,102.03,102.23,102.02,102.22,22542.0,92.0107,92.191,92.0017,92.182,22542.0
2019-04-05 09:55:00,102.23,102.23,101.97,102.03,31306.0,92.191,92.191,91.9566,92.0107,31306.0
2019-04-05 10:00:00,102.06,102.12,102.04,102.11,38814.0,92.0377,92.0919,92.0197,92.0828,38814.0
2019-04-05 10:05:00,102.11,102.17,102.08,102.09,15719.0,92.0828,92.1369,92.0558,92.0648,15719.0
2019-04-05 10:10:00,102.1,102.13,102.03,102.09,18437.0,92.0738,92.1009,92.0107,92.0648,18437.0
2019-04-05 10:15:00,102.09,102.14,102.06,102.08,15837.0,92.0648,92.1099,92.0377,92.0558,15837.0
2019-04-05 10:20:00,102.09,102.09,101.94,102.07,20535.0,92.0648,92.0648,91.9295,92.0468,20535.0
2019-04-05 10:25:00,102.07,102.09,102.0,102.02,15899.0,92.0468,92.0648,91.9836,92.0017,15899.0
2019-04-05 10:30:00,102.03,102.09,102.02,102.06,26330.0,92.0107,92.0648,92.0017,92.0377,26330.0
2019-04-05 10:35:00,102.06,102.17,102.06,102.15,16772.0,92.0377,92.1369,92.0377,92.1189,16772.0
2019-04-05 10:40:00,102.15,102.16,102.09,102.12,18420.0,92.1189,92.1279,92.0648,92.0919,18420.0
2019-04-05 10:45:00,102.13,102.15,102.11,102.15,9613.0,92.1009,92.1189,92.0828,92.1189,9613.0
2019-04-05 10:50:00,102.18,102.26,102.17,102.25,8215.0,92.146,92.2181,92.1369,92.2091,8215.0
2019-04-05 10:55:00,102.24,102.24,102.17,102.17,30620.0,92.2001,92.2001,92.1369,92.1369,30620.0
2019-04-05 11:00:00,102.19,102.21,102.16,102.16,18394.0,92.155,92.173,92.1279,92.1279,18394.0
2019-04-05 11:05:00,102.17,102.19,102.13,102.17,17236.0,92.1369,92.155,92.1009,92.1369,17236.0
2019-04-05 11:10:00,102.17,102.25,102.16,102.25,11939.0,92.1369,92.2091,92.1279,92.2091,11939.0
2019-04-05 11:15:00,102.25,102.27,102.23,102.25,7887.0,92.2091,92.2271,92.191,92.2091,7887.0
2019-04-05 11:20:00,102.26,102.26,102.21,102.26,14573.0,92.2181,92.2181,92.173,92.2181,14573.0
2019-04-05 11:25:00,102.26,102.26,102.21,102.22,13771.0,92.2181,92.2181,92.173,92.182,13771.0
2019-04-05 11:30:00,102.21,102.21,102.12,102.16,14179.0,92.173,92.173,92.0919,92.1279,14179.0
2019-04-05 11:35:00,102.17,102.22,102.15,102.2,14085.0,92.1369,92.182,92.1189,92.164,14085.0
2019-04-05 11:40:00,102.21,102.26,102.17,102.2,14117.0,92.173,92.2181,92.1369,92.164,14117.0
2019-04-05 11:45:00,102.2,102.21,102.18,102.19,17679.0,92.164,92.173,92.146,92.155,17679.0
2019-04-05 11:50:00,102.18,102.23,102.17,102.21,14237.0,92.146,92.191,92.1369,92.173,14237.0
2019-04-05 11:55:00,102.21,102.29,102.19,102.19,11458.0,92.173,92.2452,92.155,92.155,11458.0
2019-04-05 12:00:00,102.19,102.32,102.19,102.3,9848.0,92.155,92.2722,92.155,92.2542,9848.0
2019-04-05 12:05:00,102.3,102.31,102.26,102.31,4922.0,92.2542,92.2632,92.2181,92.2632,4922.0
2019-04-05 12:10:00,102.3,102.31,102.26,102.27,4865.0,92.2542,92.2632,92.2181,92.2271,4865.0
2019-04-05 12:15:00,102.27,102.3,102.24,102.26,15646.0,92.2271,92.2542,92.2001,92.2181,15646.0
2019-04-05 12:20:00,102.27,102.39,102.26,102.38,12529.0,92.2271,92.3353,92.2181,92.3263,12529.0
2019-04-05 12:25:00,102.38,102.39,102.35,102.38,2400.0,92.3263,92.3353,92.2993,92.3263,2400.0
2019-04-05 12:30:00,102.37,102.38,102.34,102.36,5440.0,92.3173,92.3263,92.2902,92.3083,5440.0
2019-04-05 12:35:00,102.35,102.35,102.3,102.31,13726.0,92.2993,92.2993,92.2542,92.2632,13726.0
2019-04-05 12:40:00,102.3,102.31,102.27,102.28,9322.0,92.2542,92.2632,92.2271,92.2361,9322.0
2019-04-05 12:45:00,102.28,102.31,102.27,102.29,5757.0,92.2361,92.2632,92.2271,92.2452,5757.0
2019-04-05 12:50:00,102.29,102.29,102.24,102.25,24041.0,92.2452,92.2452,92.2001,92.2091,24041.0
2019-04-05 12:55:00,102.25,102.25,102.23,102.25,19622.0,92.2091,92.2091,92.191,92.2091,19622.0
2019-04-05 13:00:00,102.25,102.25,102.23,102.24,31764.0,92.2091,92.2091,92.191,92.2001,31764.0
2019-04-05 13:05:00,102.24,102.24,102.17,102.18,67690.0,92.2001,92.2001,92.1369,92.146,67690.0
2019-04-05 13:10:00,102.18,102.27,102.15,102.26,15726.0,92.146,92.2271,92.1189,92.2181,15726.0
2019-04-05 13:15:00,102.27,102.28,102.19,102.2,15907.0,92.2271,92.2361,92.155,92.164,15907.0
2019-04-05 13:20:00,102.22,102.22,102.18,102.2,7027.0,92.182,92.182,92.146,92.164,7027.0
2019-04-05 13:25:00,102.22,102.22,102.17,102.19,8913.0,92.182,92.182,92.1369,92.155,8913.0
2019-04-05 13:30:00,102.19,102.22,102.19,102.2,9317.0,92.155,92.182,92.155,92.164,9317.0
2019-04-05 13:35:00,102.2,102.21,102.11,102.14,15537.0,92.164,92.173,92.0828,92.1099,15537.0
2019-04-05 13:40:00,102.15,102.2,102.13,102.13,13215.0,92.1189,92.164,92.1009,92.1009,13215.0
2019-04-05 13:45:00,102.14,102.17,102.01,102.03,35118.0,92.1099,92.1369,91.9927,92.0107,35118.0
2019-04-05 13:50:00,102.03,102.09,101.94,101.99,56341.0,92.0107,92.0648,91.9295,91.9746,56341.0
2019-04-05 13:55:00,101.98,102.04,101.96,102.03,43125.0,91.9656,92.0197,91.9476,92.0107,43125.0
2019-04-05 14:00:00,102.03,102.03,101.98,102.0,29606.0,92.0107,92.0107,91.9656,91.9836,29606.0
2019-04-05 14:05:00,102.0,102.04,101.99,102.0,15155.0,91.9836,92.0197,91.9746,91.9836,15155.0
2019-04-05 14:10:00,102.02,102.05,102.0,102.04,18803.0,92.0017,92.0287,91.9836,92.0197,18803.0
2019-04-05 14:15:00,102.03,102.12,102.03,102.09,50966.0,92.0107,92.0919,92.0107,92.0648,50966.0
2019-04-05 14:20:00,102.11,102.11,102.06,102.09,11140.0,92.0828,92.0828,92.0377,92.0648,11140.0
2019-04-05 14:25:00,102.08,102.12,102.03,102.07,11281.0,92.0558,92.0919,92.0107,92.0468,11281.0
2019-04-05 14:30:00,102.07,102.11,102.07,102.11,6322.0,92.0468,92.0828,92.0468,92.0828,6322.0
2019-04-05 14:35:00,102.13,102.17,102.1,102.1,13111.0,92.1009,92.1369,92.0738,92.0738,13111.0
2019-04-05 14:40:00,102.09,102.12,102.04,102.09,21022.0,92.0648,92.0919,92.0197,92.0648,21022.0
2019-04-05 14:45:00,102.09,102.1,102.05,102.07,10506.0,92.0648,92.0738,92.0287,92.0468,10506.0
2019-04-05 14:50:00,102.06,102.09,102.02,102.06,12279.0,92.0377,92.0648,92.0017,92.0377,12279.0
2019-04-05 14:55:00,102.06,102.1,102.03,102.09,28921.0,92.0377,92.0738,92.0107,92.0648,28921.0
2019-04-05 15:00:00,102.1,102.14,102.04,102.06,43322.0,92.0738,92.1099,92.0197,92.0377,43322.0
2019-04-05 15:05:00,102.06,102.09,102.04,102.06,18068.0,92.0377,92.0648,92.0197,92.0377,18068.0
2019-04-05 15:10:00,102.06,102.11,102.06,102.09,9040.0,92.0377,92.0828,92.0377,92.0648,9040.0
2019-04-05 15:15:00,102.08,102.12,102.05,102.08,24611.0,92.0558,92.0919,92.0287,92.0558,24611.0
2019-04-05 15:20:00,102.12,102.12,102.05,102.09,31230.0,92.0919,92.0919,92.0287,92.0648,31230.0
2019-04-05 15:25:00,102.1,102.11,102.04,102.09,25987.0,92.0738,92.0828,92.0197,92.0648,25987.0
2019-04-05 15:30:00,102.09,102.12,102.03,102.07,39010.0,92.0648,92.0919,92.0107,92.0468,39010.0
2019-04-05 15:35:00,102.09,102.19,102.05,102.18,38379.0,92.0648,92.155,92.0287,92.146,38379.0
2019-04-05 15:40:00,102.18,102.29,102.18,102.26,29891.0,92.146,92.2452,92.146,92.2181,29891.0
2019-04-05 15:45:00,102.26,102.37,102.21,102.37,27441.0,92.2181,92.3173,92.173,92.3173,27441.0
2019-04-05 15:50:00,102.38,102.39,102.28,102.3,56727.0,92.3263,92.3353,92.2361,92.2542,56727.0
2019-04-05 15:55:00,102.3,102.41,102.15,102.2,191351.0,92.2542,92.3534,92.1189,92.164,191351.0
2019-04-08 09:30:00,102.19,102.2,101.83,101.92,28600.0,92.155,92.164,91.8303,91.9115,28600.0
2019-04-08 09:35:00,101.91,101.95,101.71,101.71,13095.0,91.9025,91.9385,91.7221,91.7221,13095.0
2019-04-08 09:40:00,101.74,101.74,100.93,101.0,31564.0,91.7492,91.7492,91.0187,91.0818,31564.0
2019-04-08 09:45:00,101.05,101.21,100.96,101.21,15245.0,91.1269,91.2712,91.0458,91.2712,15245.0
2019-04-08 09:50:00,101.24,101.25,101.05,101.19,31526.0,91.2983,91.3073,91.1269,91.2532,31526.0
2019-04-08 09:55:00,101.24,101.51,101.24,101.47,4820.0,91.2983,91.5418,91.2983,91.5057,4820.0
2019-04-08 10:00:00,101.48,101.49,101.42,101.47,8806.0,91.5147,91.5237,91.4606,91.5057,8806.0
2019-04-08 10:05:00,101.47,101.64,101.46,101.52,26264.0,91.5057,91.659,91.4967,91.5508,26264.0
2019-04-08 10:10:00,101.51,101.53,101.46,101.53,16537.0,91.5418,91.5598,91.4967,91.5598,16537.0
2019-04-08 10:15:00,101.53,101.55,101.39,101.43,15835.0,91.5598,91.5778,91.4335,91.4696,15835.0
2019-04-08 10:20:00,101.43,101.54,101.39,101.48,22765.0,91.4696,91.5688,91.4335,91.5147,22765.0
2019-04-08 10:25:00,101.49,101.5,101.38,101.43,11528.0,91.5237,91.5327,91.4245,91.4696,11528.0
2019-04-08 10:30:00,101.43,101.59,101.43,101.59,26991.0,91.4696,91.6139,91.4696,91.6139,26991.0
2019-04-08 10:35:00,101.6,101.75,101.6,101.67,58012.0,91.6229,91.7582,91.6229,91.686,58012.0
2019-04-08 10:40:00,101.68,101.68,101.66,101.67,16431.0,91.6951,91.6951,91.677,91.686,16431.0
2019-04-08 10:45:00,101.68,101.68,101.56,101.6,87002.0,91.6951,91.6951,91.5868,91.6229,87002.0
2019-04-08 10:50:00,101.62,101.77,101.62,101.68,34113.0,91.6409,91.7762,91.6409,91.6951,34113.0
2019-04-08 10:55:00,101.67,101.67,101.57,101.63,82834.0,91.686,91.686,91.5959,91.65,82834.0
2019-04-08 11:00:00,101.62,101.73,101.58,101.73,33783.0,91.6409,91.7401,91.6049,91.7401,33783.0
2019-04-08 11:05:00,101.75,101.76,101.68,101.68,25433.0,91.7582,91.7672,91.6951,91.6951,25433.0
2019-04-08 11:10:00,101.69,101.7,101.62,101.62,14810.0,91.7041,91.7131,91.6409,91.6409,14810.0
2019-04-08 11:15:00,101.63,101.72,101.6,101.6,45162.0,91.65,91.7311,91.6229,91.6229,45162.0
2019-04-08 11:20:00,101.6,101.68,101.6,101.66,13970.0,91.6229,91.6951,91.6229,91.677,13970.0
2019-04-08 11:25:00,101.67,101.7,101.63,101.67,14143.0,91.686,91.7131,91.65,91.686,14143.0
2019-04-08 11:30:00,101.66,101.69,101.64,101.64,12063.0,91.677,91.7041,91.659,91.659,12063.0
2019-04-08 11:35:00,101.66,101.82,101.64,101.82,34981.0,91.677,91.8213,91.659,91.8213,34981.0
2019-04-08 11:40:00,101.81,101.89,101.8,101.88,7679.0,91.8123,91.8844,91.8033,91.8754,7679.0
2019-04-08 11:45:00,101.88,101.89,101.82,101.89,5752.0,91.8754,91.8844,91.8213,91.8844,5752.0
2019-04-08 11:50:00,101.89,101.89,101.82,101.86,9329.0,91.8844,91.8844,91.8213,91.8574,9329.0
2019-04-08 11:55:00,101.85,101.86,101.81,101.83,16636.0,91.8484,91.8574,91.8123,91.8303,16636.0
2019-04-08 12:00:00,101.83,101.84,101.74,101.75,16284.0,91.8303,91.8393,91.7492,91.7582,16284.0
2019-04-08 12:05:00,101.75,101.76,101.72,101.75,10862.0,91.7582,91.7672,91.7311,91.7582,10862.0
2019-04-08 12:10:00,101.74,101.75,101.73,101.75,6190.0,91.7492,91.7582,91.7401,91.7582,6190.0
2019-04-08 12:15:00,101.75,101.75,101.68,101.71,38692.0,91.7582,91.7582,91.6951,91.7221,38692.0
2019-04-08 12:20:00,101.71,101.75,101.69,101.75,11405.0,91.7221,91.7582,91.7041,91.7582,11405.0
2019-04-08 12:25:00,101.75,101.82,101.75,101.8,15816.0,91.7582,91.8213,91.7582,91.8033,15816.0
2019-04-08 12:30:00,101.8,101.8,101.78,101.8,16375.0,91.8033,91.8033,91.7852,91.8033,16375.0
2019-04-08 12:35:00,101.8,101.89,101.79,101.88,32546.0,91.8033,91.8844,91.7943,91.8754,32546.0
2019-04-08 12:40:00,101.89,101.93,101.87,101.93,11958.0,91.8844,91.9205,91.8664,91.9205,11958.0
2019-04-08 12:45:00,101.93,101.97,101.92,101.96,9978.0,91.9205,91.9566,91.9115,91.9476,9978.0
2019-04-08 12:50:00,101.97,102.02,101.97,102.01,6995.0,91.9566,92.0017,91.9566,91.9927,6995.0
2019-04-08 12:55:00,102.02,102.03,101.91,101.94,7970.0,92.0017,92.0107,91.9025,91.9295,7970.0
2019-04-08 13:00:00,101.91,101.93,101.87,101.92,5472.0,91.9025,91.9205,91.8664,91.9115,5472.0
2019-04-08 13:05:00,101.92,102.02,101.92,102.0,4337.0,91.9115,92.0017,91.9115,91.9836,4337.0
2019-04-08 13:10:00,102.0,102.01,101.96,102.0,9690.0,91.9836,91.9927,91.9476,91.9836,9690.0
2019-04-08 13:15:00,102.0,102.0,101.92,101.93,7661.0,91.9836,91.9836,91.9115,91.9205,7661.0
2019-04-08 13:20:00,101.92,101.96,101.91,101.93,6483.0,91.9115,91.9476,91.9025,91.9205,6483.0
2019-04-08 13:25:00,101.91,101.97,101.91,101.95,5204.0,91.9025,91.9566,91.9025,91.9385,5204.0
2019-04-08 13:30:00,101.96,101.97,101.94,101.97,4562.0,91.9476,91.9566,91.9295,91.9566,4562.0
2019-04-08 13:35:00,101.98,101.98,101.91,101.95,9076.0,91.9656,91.9656,91.9025,91.9385,9076.0
2019-04-08 13:40:00,101.95,101.95,101.92,101.93,8158.0,91.9385,91.9385,91.9115,91.9205,8158.0
2019-04-08 13:45:00,101.93,101.93,101.88,101.88,11051.0,91.9205,91.9205,91.8754,91.8754,11051.0
2019-04-08 13:50:00,101.88,101.9,101.85,101.85,14130.0,91.8754,91.8935,91.8484,91.8484,14130.0
2019-04-08 13:55:00,101.84,101.85,101.82,101.84,10293.0,91.8393,91.8484,91.8213,91.8393,10293.0
2019-04-08 14:00:00,101.84,101.84,101.78,101.79,20044.0,91.8393,91.8393,91.7852,91.7943,20044.0
2019-04-08 14:05:00,101.79,101.79,101.71,101.74,24616.0,91.7943,91.7943,91.7221,91.7492,24616.0
2019-04-08 14:10:00,101.75,101.75,101.67,101.68,34413.0,91.7582,91.7582,91.686,91.6951,34413.0
2019-04-08 14:15:00,101.69,101.71,101.65,101.7,19185.0,91.7041,91.7221,91.668,91.7131,19185.0
2019-04-08 14:20:00,101.7,101.7,101.69,101.7,8138.0,91.7131,91.7131,91.7041,91.7131,8138.0
2019-04-08 14:25:00,101.7,101.82,101.69,101.81,44018.0,91.7131,91.8213,91.7041,91.8123,44018.0
2019-04-08 14:30:00,101.82,101.94,101.81,101.9,16111.0,91.8213,91.9295,91.8123,91.8935,16111.0
2019-04-08 14:35:00,101.91,101.92,101.87,101.87,12835.0,91.9025,91.9115,91.8664,91.8664,12835.0
2019-04-08 14:40:00,101.87,101.89,101.83,101.85,48837.0,91.8664,91.8844,91.8303,91.8484,48837.0
2019-04-08 14:45:00,101.86,101.86,101.8,101.85,13908.0,91.8574,91.8574,91.8033,91.8484,13908.0
2019-04-08 14:50:00,101.85,101.86,101.77,101.78,12681.0,91.8484,91.8574,91.7762,91.7852,12681.0
2019-04-08 14:55:00,101.78,101.78,101.71,101.72,35449.0,91.7852,91.7852,91.7221,91.7311,35449.0
2019-04-08 15:00:00,101.73,101.74,101.67,101.68,34638.0,91.7401,91.7492,91.686,91.6951,34638.0
2019-04-08 15:05:00,101.67,101.81,101.66,101.81,32569.0,91.686,91.8123,91.677,91.8123,32569.0
2019-04-08 15:10:00,101.81,101.84,101.79,101.84,15491.0,91.8123,91.8393,91.7943,91.8393,15491.0
2019-04-08 15:15:00,101.85,102.0,101.85,102.0,18079.0,91.8484,91.9836,91.8484,91.9836,18079.0
2019-04-08 15:20:00,102.0,102.05,101.98,102.0,21601.0,91.9836,92.0287,91.9656,91.9836,21601.0
2019-04-08 15:25:00,102.01,102.12,102.01,102.1,11897.0,91.9927,92.0919,91.9927,92.0738,11897.0
2019-04-08 15:30:00,102.09,102.13,102.06,102.1,20765.0,92.0648,92.1009,92.0377,92.0738,20765.0
2019-04-08 15:35:00,102.1,102.11,102.04,102.06,14248.0,92.0738,92.0828,92.0197,92.0377,14248.0
2019-04-08 15:40:00,102.06,102.15,102.05,102.11,34013.0,92.0377,92.1189,92.0287,92.0828,34013.0
2019-04-08 15:45:00,102.12,102.14,102.1,102.12,34660.0,92.0919,92.1099,92.0738,92.0919,34660.0
2019-04-08 15:50:00,102.12,102.23,102.1,102.22,50908.0,92.0919,92.191,92.0738,92.182,50908.0
2019-04-08 15:55:00,102.23,102.24,102.13,102.18,138346.0,92.191,92.2001,92.1009,92.146,138346.0
2019-04-09 09:30:00,101.96,102.07,101.83,101.88,39894.0,91.9476,92.0468,91.8303,91.8754,39894.0
2019-04-09 09:35:00,101.87,102.02,101.86,102.02,5200.0,91.8664,92.0017,91.8574,92.0017,5200.0
2019-04-09 09:40:00,102.04,102.14,101.7,101.7,16219.0,92.0197,92.1099,91.7131,91.7131,16219.0
2019-04-09 09:45:00,101.73,101.73,101.5,101.57,6108.0,91.7401,91.7401,91.5327,91.5959,6108.0
2019-04-09 09:50:00,101.56,101.58,101.34,101.53,24989.0,91.5868,91.6049,91.3884,91.5598,24989.0
2019-04-09 09:55:00,101.55,101.79,101.55,101.77,5559.0,91.5778,91.7943,91.5778,91.7762,5559.0
2019-04-09 10:00:00,101.77,101.87,101.75,101.81,8469.0,91.7762,91.8664,91.7582,91.8123,8469.0
2019-04-09 10:05:00,101.83,101.92,101.79,101.82,9586.0,91.8303,91.9115,91.7943,91.8213,9586.0
2019-04-09 10:10:00,101.82,101.95,101.82,101.95,7914.0,91.8213,91.9385,91.8213,91.9385,7914.0
2019-04-09 10:15:00,101.92,101.94,101.84,101.94,5494.0,91.9115,91.9295,91.8393,91.9295,5494.0
2019-04-09 10:20:00,101.93,101.99,101.88,101.89,7910.0,91.9205,91.9746,91.8754,91.8844,7910.0
2019-04-09 10:25:00,101.89,101.89,101.78,101.86,13560.0,91.8844,91.8844,91.7852,91.8574,13560.0
2019-04-09 10:30:00,101.87,101.92,101.83,101.85,8217.0,91.8664,91.9115,91.8303,91.8484,8217.0
2019-04-09 10:35:00,101.86,101.94,101.85,101.93,5958.0,91.8574,91.9295,91.8484,91.9205,5958.0
2019-04-09 10:40:00,101.94,101.95,101.78,101.78,8763.0,91.9295,91.9385,91.7852,91.7852,8763.0
2019-04-09 10:45:00,101.78,101.87,101.78,101.83,10297.0,91.7852,91.8664,91.7852,91.8303,10297.0
2019-04-09 10:50:00,101.84,101.9,101.82,101.84,7569.0,91.8393,91.8935,91.8213,91.8393,7569.0
2019-04-09 10:55:00,101.85,101.94,101.83,101.9,5585.0,91.8484,91.9295,91.8303,91.8935,5585.0
2019-04-09 11:00:00,101.92,102.04,101.92,102.04,5151.0,91.9115,92.0197,91.9115,92.0197,5151.0
2019-04-09 11:05:00,102.04,102.04,101.97,101.97,7164.0,92.0197,92.0197,91.9566,91.9566,7164.0
2019-04-09 11:10:00,101.98,102.12,101.97,102.12,5749.0,91.9656,92.0919,91.9566,92.0919,5749.0
2019-04-09 11:15:00,102.12,102.12,102.01,102.05,6203.0,92.0919,92.0919,91.9927,92.0287,6203.0
2019-04-09 11:20:00,102.05,102.09,102.0,102.0,5879.0,92.0287,92.0648,91.9836,91.9836,5879.0
2019-04-09 11:25:00,102.01,102.09,101.98,102.02,6392.0,91.9927,92.0648,91.9656,92.0017,6392.0
2019-04-09 11:30:00,102.0,102.04,101.95,101.95,11342.0,91.9836,92.0197,91.9385,91.9385,11342.0
2019-04-09 11:35:00,101.96,101.97,101.92,101.92,7323.0,91.9476,91.9566,91.9115,91.9115,7323.0
2019-04-09 11:40:00,101.92,101.98,101.92,101.97,4157.0,91.9115,91.9656,91.9115,91.9566,4157.0
2019-04-09 11:45:00,101.98,101.98,101.88,101.9,8514.0,91.9656,91.9656,91.8754,91.8935,8514.0
2019-04-09 11:50:00,101.91,101.92,101.88,101.9,3458.0,91.9025,91.9115,91.8754,91.8935,3458.0
2019-04-09 11:55:00,101.89,101.91,101.8,101.8,9951.0,91.8844,91.9025,91.8033,91.8033,9951.0
2019-04-09 12:00:00,101.82,101.87,101.74,101.86,34585.0,91.8213,91.8664,91.7492,91.8574,34585.0
2019-04-09 12:05:00,101.85,101.94,101.85,101.94,3133.0,91.8484,91.9295,91.8484,91.9295,3133.0
2019-04-09 12:10:00,101.92,101.95,101.88,101.95,7184.0,91.9115,91.9385,91.8754,91.9385,7184.0
2019-04-09 12:15:00,101.93,101.96,101.91,101.94,4871.0,91.9205,91.9476,91.9025,91.9295,4871.0
2019-04-09 12:20:00,101.95,101.98,101.93,101.93,3289.0,91.9385,91.9656,91.9205,91.9205,3289.0
2019-04-09 12:25:00,101.92,102.0,101.92,102.0,4942.0,91.9115,91.9836,91.9115,91.9836,4942.0
2019-04-09 12:30:00,102.02,102.04,101.98,101.99,5424.0,92.0017,92.0197,91.9656,91.9746,5424.0
2019-04-09 12:35:00,101.98,101.99,101.97,101.99,4350.0,91.9656,91.9746,91.9566,91.9746,4350.0
2019-04-09 12:40:00,101.98,102.03,101.97,101.98,4684.0,91.9656,92.0107,91.9566,91.9656,4684.0
2019-04-09 12:45:00,101.98,102.02,101.98,101.98,4927.0,91.9656,92.0017,91.9656,91.9656,4927.0
2019-04-09 12:50:00,101.99,102.02,101.98,101.98,7501.0,91.9746,92.0017,91.9656,91.9656,7501.0
2019-04-09 12:55:00,101.99,102.01,101.98,102.01,3566.0,91.9746,91.9927,91.9656,91.9927,3566.0
2019-04-09 13:00:00,101.99,101.99,101.91,101.92,5673.0,91.9746,91.9746,91.9025,91.9115,5673.0
2019-04-09 13:05:00,101.93,101.94,101.88,101.89,3281.0,91.9205,91.9295,91.8754,91.8844,3281.0
2019-04-09 13:10:00,101.9,101.91,101.86,101.88,5313.0,91.8935,91.9025,91.8574,91.8754,5313.0
2019-04-09 13:15:00,101.87,101.94,101.86,101.94,3774.0,91.8664,91.9295,91.8574,91.9295,3774.0
2019-04-09 13:20:00,101.93,101.94,101.88,101.92,6613.0,91.9205,91.9295,91.8754,91.9115,6613.0
2019-04-09 13:25:00,101.93,101.97,101.92,101.94,4233.0,91.9205,91.9566,91.9115,91.9295,4233.0
2019-04-09 13:30:00,101.95,101.96,101.91,101.95,4267.0,91.9385,91.9476,91.9025,91.9385,4267.0
2019-04-09 13:35:00,101.95,102.0,101.94,102.0,3056.0,91.9385,91.9836,91.9295,91.9836,3056.0
2019-04-09 13:40:00,102.0,102.01,101.94,101.96,7391.0,91.9836,91.9927,91.9295,91.9476,7391.0
2019-04-09 13:45:00,101.96,101.97,101.92,101.93,4286.0,91.9476,91.9566,91.9115,91.9205,4286.0
2019-04-09 13:50:00,101.92,101.92,101.87,101.88,8791.0,91.9115,91.9115,91.8664,91.8754,8791.0
2019-04-09 13:55:00,101.89,101.92,101.89,101.91,1716.0,91.8844,91.9115,91.8844,91.9025,1716.0
2019-04-09 14:00:00,101.93,101.94,101.87,101.89,8047.0,91.9205,91.9295,91.8664,91.8844,8047.0
2019-04-09 14:05:00,101.88,101.9,101.84,101.89,6528.0,91.8754,91.8935,91.8393,91.8844,6528.0
2019-04-09 14:10:00,101.88,101.91,101.86,101.91,5347.0,91.8754,91.9025,91.8574,91.9025,5347.0
2019-04-09 14:15:00,101.91,101.93,101.88,101.88,8314.0,91.9025,91.9205,91.8754,91.8754,8314.0
2019-04-09 14:20:00,101.88,101.89,101.84,101.86,6871.0,91.8754,91.8844,91.8393,91.8574,6871.0
2019-04-09 14:25:00,101.85,101.88,101.84,101.85,4037.0,91.8484,91.8754,91.8393,91.8484,4037.0
2019-04-09 14:30:00,101.87,101.91,101.84,101.85,8627.0,91.8664,91.9025,91.8393,91.8484,8627.0
2019-04-09 14:35:00,101.85,101.89,101.85,101.88,5777.0,91.8484,91.8844,91.8484,91.8754,5777.0
2019-04-09 14:40:00,101.87,101.87,101.78,101.81,7716.0,91.8664,91.8664,91.7852,91.8123,7716.0
2019-04-09 14:45:00,101.8,101.82,101.76,101.79,4364.0,91.8033,91.8213,91.7672,91.7943,4364.0
2019-04-09 14:50:00,101.81,101.82,101.79,101.81,4531.0,91.8123,91.8213,91.7943,91.8123,4531.0
2019-04-09 14:55:00,101.82,101.84,101.76,101.8,5920.0,91.8213,91.8393,91.7672,91.8033,5920.0
2019-04-09 15:00:00,101.8,101.83,101.79,101.82,10395.0,91.8033,91.8303,91.7943,91.8213,10395.0
2019-04-09 15:05:00,101.83,101.85,101.8,101.81,8677.0,91.8303,91.8484,91.8033,91.8123,8677.0
2019-04-09 15:10:00,101.81,101.83,101.8,101.81,6096.0,91.8123,91.8303,91.8033,91.8123,6096.0
2019-04-09 15:15:00,101.82,101.85,101.81,101.85,9558.0,91.8213,91.8484,91.8123,91.8484,9558.0
2019-04-09 15:20:00,101.85,101.85,101.77,101.8,12747.0,91.8484,91.8484,91.7762,91.8033,12747.0
2019-04-09 15:25:00,101.79,101.81,101.77,101.78,8700.0,91.7943,91.8123,91.7762,91.7852,8700.0
2019-04-09 15:30:00,101.77,101.84,101.77,101.81,18590.0,91.7762,91.8393,91.7762,91.8123,18590.0
2019-04-09 15:35:00,101.81,101.82,101.77,101.81,17794.0,91.8123,91.8213,91.7762,91.8123,17794.0
2019-04-09 15:40:00,101.81,101.82,101.7,101.72,26523.0,91.8123,91.8213,91.7131,91.7311,26523.0
2019-04-09 15:45:00,101.72,101.76,101.68,101.69,43752.0,91.7311,91.7672,91.6951,91.7041,43752.0
2019-04-09 15:50:00,101.69,101.69,101.64,101.66,57308.0,91.7041,91.7041,91.659,91.677,57308.0
2019-04-09 15:55:00,101.66,101.67,101.57,101.65,142558.0,91.677,91.686,91.5959,91.668,142558.0
2019-04-10 09:30:00,102.38,102.43,101.75,101.96,50003.0,92.3263,92.3714,91.7582,91.9476,50003.0
2019-04-10 09:35:00,101.9,102.41,101.9,102.41,14556.0,91.8935,92.3534,91.8935,92.3534,14556.0
2019-04-10 09:40:00,102.39,102.49,102.34,102.44,11571.0,92.3353,92.4255,92.2902,92.3804,11571.0
2019-04-10 09:45:00,102.47,102.66,102.47,102.64,10003.0,92.4075,92.5788,92.4075,92.5608,10003.0
2019-04-10 09:50:00,102.66,102.7,102.48,102.55,17949.0,92.5788,92.6149,92.4165,92.4796,17949.0
2019-04-10 09:55:00,102.6,102.62,102.48,102.51,8890.0,92.5247,92.5428,92.4165,92.4436,8890.0
2019-04-10 10:00:00,102.51,102.56,102.42,102.54,19447.0,92.4436,92.4886,92.3624,92.4706,19447.0
2019-04-10 10:05:00,102.54,102.56,102.46,102.55,31860.0,92.4706,92.4886,92.3985,92.4796,31860.0
2019-04-10 10:10:00,102.54,102.64,102.51,102.53,11718.0,92.4706,92.5608,92.4436,92.4616,11718.0
2019-04-10 10:15:00,102.53,102.57,102.5,102.52,8619.0,92.4616,92.4977,92.4345,92.4526,8619.0
2019-04-10 10:20:00,102.51,102.57,102.49,102.51,14324.0,92.4436,92.4977,92.4255,92.4436,14324.0
2019-04-10 10:25:00,102.53,102.67,102.5,102.67,15372.0,92.4616,92.5878,92.4345,92.5878,15372.0
2019-04-10 10:30:00,102.67,102.72,102.57,102.6,13225.0,92.5878,92.6329,92.4977,92.5247,13225.0
2019-04-10 10:35:00,102.59,102.76,102.58,102.76,42148.0,92.5157,92.669,92.5067,92.669,42148.0
2019-04-10 10:40:00,102.76,102.85,102.74,102.85,8558.0,92.669,92.7502,92.651,92.7502,8558.0
2019-04-10 10:45:00,102.87,103.01,102.86,102.99,10286.0,92.7682,92.8945,92.7592,92.8764,10286.0
2019-04-10 10:50:00,103.0,103.09,102.95,103.09,31105.0,92.8854,92.9666,92.8403,92.9666,31105.0
2019-04-10 10:55:00,103.09,103.1,103.01,103.04,16285.0,92.9666,92.9756,92.8945,92.9215,16285.0
2019-04-10 11:00:00,103.04,103.05,102.95,102.95,27139.0,92.9215,92.9305,92.8403,92.8403,27139.0
2019-04-10 11:05:00,102.95,102.96,102.79,102.83,10780.0,92.8403,92.8494,92.6961,92.7321,10780.0
2019-04-10 11:10:00,102.82,102.96,102.81,102.91,9561.0,92.7231,92.8494,92.7141,92.8043,9561.0
2019-04-10 11:15:00,102.9,102.94,102.89,102.93,4751.0,92.7953,92.8313,92.7862,92.8223,4751.0
2019-04-10 11:20:00,102.92,102.95,102.85,102.85,5111.0,92.8133,92.8403,92.7502,92.7502,5111.0
2019-04-10 11:25:00,102.84,102.89,102.81,102.88,7582.0,92.7411,92.7862,92.7141,92.7772,7582.0
2019-04-10 11:30:00,102.87,102.97,102.86,102.92,8360.0,92.7682,92.8584,92.7592,92.8133,8360.0
2019-04-10 11:35:00,102.92,102.95,102.81,102.82,7958.0,92.8133,92.8403,92.7141,92.7231,7958.0
2019-04-10 11:40:00,102.83,102.91,102.83,102.9,2660.0,92.7321,92.8043,92.7321,92.7953,2660.0
2019-04-10 11:45:00,102.91,102.96,102.85,102.96,11890.0,92.8043,92.8494,92.7502,92.8494,11890.0
2019-04-10 11:50:00,102.97,102.99,102.92,102.93,7508.0,92.8584,92.8764,92.8133,92.8223,7508.0
2019-04-10 11:55:00,102.94,103.02,102.91,102.95,11583.0,92.8313,92.9035,92.8043,92.8403,11583.0
2019-04-10 12:00:00,102.92,102.97,102.9,102.95,12562.0,92.8133,92.8584,92.7953,92.8403,12562.0
2019-04-10 12:05:00,102.94,102.98,102.94,102.94,7994.0,92.8313,92.8674,92.8313,92.8313,7994.0
2019-04-10 12:10:00,102.95,102.95,102.89,102.91,10503.0,92.8403,92.8403,92.7862,92.8043,10503.0
2019-04-10 12:15:00,102.91,102.94,102.88,102.93,7376.0,92.8043,92.8313,92.7772,92.8223,7376.0
2019-04-10 12:20:00,102.93,102.96,102.92,102.93,5880.0,92.8223,92.8494,92.8133,92.8223,5880.0
2019-04-10 12:25:00,102.93,102.97,102.93,102.95,5412.0,92.8223,92.8584,92.8223,92.8403,5412.0
2019-04-10 12:30:00,102.94,103.0,102.94,102.96,10557.0,92.8313,92.8854,92.8313,92.8494,10557.0
2019-04-10 12:35:00,102.98,103.0,102.85,102.85,6771.0,92.8674,92.8854,92.7502,92.7502,6771.0
2019-04-10 12:40:00,102.84,102.86,102.79,102.85,8276.0,92.7411,92.7592,92.6961,92.7502,8276.0
2019-04-10 12:45:00,102.84,102.88,102.82,102.83,8488.0,92.7411,92.7772,92.7231,92.7321,8488.0
2019-04-10 12:50:00,102.84,102.85,102.78,102.79,5188.0,92.7411,92.7502,92.687,92.6961,5188.0
2019-04-10 12:55:00,102.79,102.8,102.7,102.77,17807.0,92.6961,92.7051,92.6149,92.678,17807.0
2019-04-10 13:00:00,102.76,102.76,102.68,102.73,7349.0,92.669,92.669,92.5969,92.6419,7349.0
2019-04-10 13:05:00,102.73,102.76,102.7,102.72,17332.0,92.6419,92.669,92.6149,92.6329,17332.0
2019-04-10 13:10:00,102.74,102.82,102.73,102.8,11586.0,92.651,92.7231,92.6419,92.7051,11586.0
2019-04-10 13:15:00,102.79,102.83,102.78,102.83,7358.0,92.6961,92.7321,92.687,92.7321,7358.0
2019-04-10 13:20:00,102.83,102.83,102.76,102.77,9982.0,92.7321,92.7321,92.669,92.678,9982.0
2019-04-10 13:25:00,102.75,102.82,102.75,102.81,4287.0,92.66,92.7231,92.66,92.7141,4287.0
2019-04-10 13:30:00,102.81,102.81,102.77,102.79,8327.0,92.7141,92.7141,92.678,92.6961,8327.0
2019-04-10 13:35:00,102.81,102.87,102.79,102.83,8970.0,92.7141,92.7682,92.6961,92.7321,8970.0
2019-04-10 13:40:00,102.82,102.82,102.78,102.81,3916.0,92.7231,92.7231,92.687,92.7141,3916.0
2019-04-10 13:45:00,102.8,102.84,102.79,102.83,5710.0,92.7051,92.7411,92.6961,92.7321,5710.0
2019-04-10 13:50:00,102.83,102.83,102.79,102.81,6529.0,92.7321,92.7321,92.6961,92.7141,6529.0
2019-04-10 13:55:00,102.83,102.88,102.83,102.84,4656.0,92.7321,92.7772,92.7321,92.7411,4656.0
2019-04-10 14:00:00,102.86,102.87,102.78,102.78,5790.0,92.7592,92.7682,92.687,92.687,5790.0
2019-04-10 14:05:00,102.8,102.8,102.73,102.75,7618.0,92.7051,92.7051,92.6419,92.66,7618.0
2019-04-10 14:10:00,102.77,102.85,102.72,102.8,6568.0,92.678,92.7502,92.6329,92.7051,6568.0
2019-04-10 14:15:00,102.8,102.89,102.76,102.85,7958.0,92.7051,92.7862,92.669,92.7502,7958.0
2019-04-10 14:20:00,102.85,102.9,102.75,102.77,19268.0,92.7502,92.7953,92.66,92.678,19268.0
2019-04-10 14:25:00,102.79,102.85,102.74,102.81,7323.0,92.6961,92.7502,92.651,92.7141,7323.0
2019-04-10 14:30:00,102.82,102.83,102.7,102.75,5686.0,92.7231,92.7321,92.6149,92.66,5686.0
2019-04-10 14:35:00,102.76,102.8,102.75,102.78,6943.0,92.669,92.7051,92.66,92.687,6943.0
2019-04-10 14:40:00,102.78,102.8,102.76,102.77,6639.0,92.687,92.7051,92.669,92.678,6639.0
2019-04-10 14:45:00,102.77,102.78,102.76,102.77,3900.0,92.678,92.687,92.669,92.678,3900.0
2019-04-10 14:50:00,102.77,102.9,102.77,102.88,13841.0,92.678,92.7953,92.678,92.7772,13841.0
2019-04-10 14:55:00,102.88,102.89,102.86,102.89,10324.0,92.7772,92.7862,92.7592,92.7862,10324.0
2019-04-10 15:00:00,102.89,102.97,102.88,102.93,27063.0,92.7862,92.8584,92.7772,92.8223,27063.0
2019-04-10 15:05:00,102.92,102.92,102.87,102.89,9801.0,92.8133,92.8133,92.7682,92.7862,9801.0
2019-04-10 15:10:00,102.91,102.92,102.89,102.9,11910.0,92.8043,92.8133,92.7862,92.7953,11910.0
2019-04-10 15:15:00,102.89,102.9,102.85,102.85,17695.0,92.7862,92.7953,92.7502,92.7502,17695.0
2019-04-10 15:20:00,102.86,102.91,102.84,102.89,17900.0,92.7592,92.8043,92.7411,92.7862,17900.0
2019-04-10 15:25:00,102.89,102.89,102.82,102.84,17629.0,92.7862,92.7862,92.7231,92.7411,17629.0
2019-04-10 15:30:00,102.84,102.88,102.79,102.88,15625.0,92.7411,92.7772,92.6961,92.7772,15625.0
2019-04-10 15:35:00,102.89,102.93,102.88,102.9,28992.0,92.7862,92.8223,92.7772,92.7953,28992.0
2019-04-10 15:40:00,102.9,102.9,102.85,102.87,24245.0,92.7953,92.7953,92.7502,92.7682,24245.0
2019-04-10 15:45:00,102.87,102.89,102.85,102.88,30767.0,92.7682,92.7862,92.7502,92.7772,30767.0
2019-04-10 15:50:00,102.89,102.9,102.82,102.84,50445.0,92.7862,92.7953,92.7231,92.7411,50445.0
2019-04-10 15:55:00,102.83,102.95,102.76,102.93,125347.0,92.7321,92.8403,92.669,92.8223,125347.0
2019-04-11 09:30:00,100.16,100.52,99.01,99.06,197679.0,90.3243,90.649,89.2873,89.3323,197679.0
2019-04-11 09:35:00,99.12,99.18,98.45,98.69,113573.0,89.3864,89.4406,88.7822,88.9987,113573.0
2019-04-11 09:40:00,98.7,98.87,98.57,98.67,109160.0,89.0077,89.161,88.8905,88.9806,109160.0
2019-04-11 09:45:00,98.67,98.67,97.55,97.9,182880.0,88.9806,88.9806,87.9706,88.2863,182880.0
2019-04-11 09:50:00,97.87,98.42,97.7,98.42,80902.0,88.2592,88.7552,88.1059,88.7552,80902.0
2019-04-11 09:55:00,98.43,98.8,98.38,98.79,118095.0,88.7642,89.0979,88.7191,89.0889,118095.0
2019-04-11 10:00:00,98.8,99.61,98.79,99.49,131115.0,89.0979,89.8283,89.0889,89.7201,131115.0
2019-04-11 10:05:00,99.49,99.63,99.3,99.63,65860.0,89.7201,89.8464,89.5488,89.8464,65860.0
2019-04-11 10:10:00,99.61,99.69,99.1,99.35,73513.0,89.8283,89.9005,89.3684,89.5939,73513.0
2019-04-11 10:15:00,99.4,99.66,99.31,99.58,38567.0,89.639,89.8734,89.5578,89.8013,38567.0
2019-04-11 10:20:00,99.6,99.72,99.4,99.72,28472.0,89.8193,89.9275,89.639,89.9275,28472.0
2019-04-11 10:25:00,99.74,99.75,99.46,99.51,46316.0,89.9456,89.9546,89.6931,89.7382,46316.0
2019-04-11 10:30:00,99.48,99.51,99.3,99.45,40568.0,89.7111,89.7382,89.5488,89.684,40568.0
2019-04-11 10:35:00,99.46,99.64,99.36,99.36,31020.0,89.6931,89.8554,89.6029,89.6029,31020.0
2019-04-11 10:40:00,99.42,99.69,99.4,99.64,26196.0,89.657,89.9005,89.639,89.8554,26196.0
2019-04-11 10:45:00,99.72,100.27,99.71,100.22,50482.0,89.9275,90.4235,89.9185,90.3784,50482.0
2019-04-11 10:50:00,100.23,100.3,100.03,100.05,34145.0,90.3874,90.4506,90.2071,90.2251,34145.0
2019-04-11 10:55:00,100.06,100.24,100.03,100.03,15644.0,90.2341,90.3965,90.2071,90.2071,15644.0
2019-04-11 11:00:00,100.08,100.22,100.04,100.17,28195.0,90.2522,90.3784,90.2161,90.3333,28195.0
2019-04-11 11:05:00,100.2,100.3,100.12,100.23,31516.0,90.3604,90.4506,90.2882,90.3874,31516.0
2019-04-11 11:10:00,100.23,100.25,100.02,100.12,41341.0,90.3874,90.4055,90.1981,90.2882,41341.0
2019-04-11 11:15:00,100.11,100.45,100.1,100.37,33488.0,90.2792,90.5858,90.2702,90.5137,33488.0
2019-04-11 11:20:00,100.38,100.45,100.29,100.38,19868.0,90.5227,90.5858,90.4416,90.5227,19868.0
2019-04-11 11:25:00,100.35,100.55,100.32,100.52,28238.0,90.4957,90.676,90.4686,90.649,28238.0
2019-04-11 11:30:00,100.49,100.49,100.15,100.21,20447.0,90.6219,90.6219,90.3153,90.3694,20447.0
2019-04-11 11:35:00,100.25,100.46,100.19,100.23,20124.0,90.4055,90.5949,90.3514,90.3874,20124.0
2019-04-11 11:40:00,100.24,100.24,100.06,100.17,21462.0,90.3965,90.3965,90.2341,90.3333,21462.0
2019-04-11 11:45:00,100.17,100.19,100.09,100.11,13739.0,90.3333,90.3514,90.2612,90.2792,13739.0
2019-04-11 11:50:00,100.09,100.13,99.94,100.12,30147.0,90.2612,90.2973,90.1259,90.2882,30147.0
2019-04-11 11:55:00,100.1,100.17,100.0,100.08,13846.0,90.2702,90.3333,90.18,90.2522,13846.0
2019-04-11 12:00:00,100.09,100.15,100.01,100.1,20811.0,90.2612,90.3153,90.1891,90.2702,20811.0
2019-04-11 12:05:00,100.11,100.25,100.1,100.21,11259.0,90.2792,90.4055,90.2702,90.3694,11259.0
2019-04-11 12:10:00,100.19,100.19,100.09,100.18,12270.0,90.3514,90.3514,90.2612,90.3424,12270.0
2019-04-11 12:15:00,100.17,100.2,100.11,100.13,16040.0,90.3333,90.3604,90.2792,90.2973,16040.0
2019-04-11 12:20:00,100.13,100.14,99.98,100.06,20361.0,90.2973,90.3063,90.162,90.2341,20361.0
2019-04-11 12:25:00,100.06,100.12,100.04,100.1,11963.0,90.2341,90.2882,90.2161,90.2702,11963.0
2019-04-11 12:30:00,100.09,100.2,100.03,100.08,21855.0,90.2612,90.3604,90.2071,90.2522,21855.0
2019-04-11 12:35:00,100.11,100.17,100.06,100.13,18344.0,90.2792,90.3333,90.2341,90.2973,18344.0
2019-04-11 12:40:00,100.12,100.28,100.11,100.28,18430.0,90.2882,90.4325,90.2792,90.4325,18430.0
2019-04-11 12:45:00,100.3,100.38,100.29,100.38,21906.0,90.4506,90.5227,90.4416,90.5227,21906.0
2019-04-11 12:50:00,100.4,100.55,100.36,100.54,19499.0,90.5408,90.676,90.5047,90.667,19499.0
2019-04-11 12:55:00,100.53,100.66,100.52,100.59,37551.0,90.658,90.7752,90.649,90.7121,37551.0
2019-04-11 13:00:00,100.59,100.66,100.56,100.59,21514.0,90.7121,90.7752,90.685,90.7121,21514.0
2019-04-11 13:05:00,100.57,100.81,100.57,100.64,18233.0,90.6941,90.9105,90.6941,90.7572,18233.0
2019-04-11 13:10:00,100.64,100.72,100.64,100.69,19291.0,90.7572,90.8293,90.7572,90.8023,19291.0
2019-04-11 13:15:00,100.69,100.7,100.62,100.69,8991.0,90.8023,90.8113,90.7391,90.8023,8991.0
2019-04-11 13:20:00,100.7,100.7,100.51,100.54,22811.0,90.8113,90.8113,90.64,90.667,22811.0
2019-04-11 13:25:00,100.53,100.62,100.48,100.62,19587.0,90.658,90.7391,90.6129,90.7391,19587.0
2019-04-11 13:30:00,100.62,100.73,100.6,100.63,8694.0,90.7391,90.8383,90.7211,90.7482,8694.0
2019-04-11 13:35:00,100.67,100.7,100.57,100.64,10193.0,90.7842,90.8113,90.6941,90.7572,10193.0
2019-04-11 13:40:00,100.65,100.65,100.51,100.55,18749.0,90.7662,90.7662,90.64,90.676,18749.0
2019-04-11 13:45:00,100.54,100.66,100.54,100.56,25435.0,90.667,90.7752,90.667,90.685,25435.0
2019-04-11 13:50:00,100.57,100.57,100.45,100.45,11554.0,90.6941,90.6941,90.5858,90.5858,11554.0
2019-04-11 13:55:00,100.46,100.54,100.43,100.51,8271.0,90.5949,90.667,90.5678,90.64,8271.0
2019-04-11 14:00:00,100.54,100.54,100.49,100.52,12533.0,90.667,90.667,90.6219,90.649,12533.0
2019-04-11 14:05:00,100.53,100.59,100.48,100.57,12022.0,90.658,90.7121,90.6129,90.6941,12022.0
2019-04-11 14:10:00,100.56,100.56,100.42,100.45,12929.0,90.685,90.685,90.5588,90.5858,12929.0
2019-04-11 14:15:00,100.47,100.48,100.42,100.42,9312.0,90.6039,90.6129,90.5588,90.5588,9312.0
2019-04-11 14:20:00,100.44,100.47,100.35,100.36,11343.0,90.5768,90.6039,90.4957,90.5047,11343.0
2019-04-11 14:25:00,100.34,100.4,100.28,100.31,10132.0,90.4866,90.5408,90.4325,90.4596,10132.0
2019-04-11 14:30:00,100.32,100.36,100.29,100.32,14306.0,90.4686,90.5047,90.4416,90.4686,14306.0
2019-04-11 14:35:00,100.32,100.33,100.25,100.26,15941.0,90.4686,90.4776,90.4055,90.4145,15941.0
2019-04-11 14:40:00,100.26,100.46,100.26,100.46,16305.0,90.4145,90.5949,90.4145,90.5949,16305.0
2019-04-11 14:45:00,100.46,100.46,100.34,100.34,18999.0,90.5949,90.5949,90.4866,90.4866,18999.0
2019-04-11 14:50:00,100.34,100.38,100.29,100.32,12979.0,90.4866,90.5227,90.4416,90.4686,12979.0
2019-04-11 14:55:00,100.32,100.35,100.3,100.34,15206.0,90.4686,90.4957,90.4506,90.4866,15206.0
2019-04-11 15:00:00,100.35,100.35,100.24,100.27,16774.0,90.4957,90.4957,90.3965,90.4235,16774.0
2019-04-11 15:05:00,100.26,100.37,100.26,100.35,17970.0,90.4145,90.5137,90.4145,90.4957,17970.0
2019-04-11 15:10:00,100.34,100.34,100.25,100.34,20473.0,90.4866,90.4866,90.4055,90.4866,20473.0
2019-04-11 15:15:00,100.34,100.34,100.26,100.27,36716.0,90.4866,90.4866,90.4145,90.4235,36716.0
2019-04-11 15:20:00,100.28,100.35,100.27,100.34,30873.0,90.4325,90.4957,90.4235,90.4866,30873.0
2019-04-11 15:25:00,100.33,100.41,100.33,100.35,24018.0,90.4776,90.5498,90.4776,90.4957,24018.0
2019-04-11 15:30:00,100.36,100.48,100.35,100.48,34235.0,90.5047,90.6129,90.4957,90.6129,34235.0
2019-04-11 15:35:00,100.48,100.55,100.45,100.47,39529.0,90.6129,90.676,90.5858,90.6039,39529.0
2019-04-11 15:40:00,100.48,100.48,100.42,100.47,31372.0,90.6129,90.6129,90.5588,90.6039,31372.0
2019-04-11 15:45:00,100.46,100.49,100.32,100.34,44952.0,90.5949,90.6219,90.4686,90.4866,44952.0
2019-04-11 15:50:00,100.33,100.52,100.33,100.52,55689.0,90.4776,90.649,90.4776,90.649,55689.0
2019-04-11 15:55:00,100.53,100.6,100.42,100.57,86277.0,90.658,90.7211,90.5588,90.6941,86277.0
2019-04-12 09:30:00,101.04,101.08,100.6,100.63,35152.0,91.1179,91.154,90.7211,90.7482,35152.0
2019-04-12 09:35:00,100.57,100.76,100.46,100.72,17952.0,90.6941,90.8654,90.5949,90.8293,17952.0
2019-04-12 09:40:00,100.73,101.03,100.73,100.99,14823.0,90.8383,91.1089,90.8383,91.0728,14823.0
2019-04-12 09:45:00,100.99,101.07,100.85,100.9,14622.0,91.0728,91.145,90.9466,90.9917,14622.0
2019-04-12 09:50:00,100.84,100.97,100.65,100.97,14891.0,90.9375,91.0548,90.7662,91.0548,14891.0
2019-04-12 09:55:00,100.98,101.02,100.78,101.0,7630.0,91.0638,91.0999,90.8834,91.0818,7630.0
2019-04-12 10:00:00,101.01,101.01,100.72,100.81,15899.0,91.0909,91.0909,90.8293,90.9105,15899.0
2019-04-12 10:05:00,100.77,100.91,100.77,100.83,8805.0,90.8744,91.0007,90.8744,90.9285,8805.0
2019-04-12 10:10:00,100.87,100.92,100.84,100.89,3775.0,90.9646,91.0097,90.9375,90.9826,3775.0
2019-04-12 10:15:00,100.89,100.97,100.89,100.94,6512.0,90.9826,91.0548,90.9826,91.0277,6512.0
2019-04-12 10:20:00,100.92,100.97,100.85,100.89,7041.0,91.0097,91.0548,90.9466,90.9826,7041.0
2019-04-12 10:25:00,100.87,101.06,100.87,101.0,13876.0,90.9646,91.1359,90.9646,91.0818,13876.0
2019-04-12 10:30:00,100.98,101.06,100.98,101.03,7283.0,91.0638,91.1359,91.0638,91.1089,7283.0
2019-04-12 10:35:00,101.05,101.08,100.93,100.93,9444.0,91.1269,91.154,91.0187,91.0187,9444.0
2019-04-12 10:40:00,100.93,101.0,100.83,100.88,10667.0,91.0187,91.0818,90.9285,90.9736,10667.0
2019-04-12 10:45:00,100.9,101.12,100.9,100.99,5600.0,90.9917,91.19,90.9917,91.0728,5600.0
2019-04-12 10:50:00,100.98,100.98,100.94,100.97,4469.0,91.0638,91.0638,91.0277,91.0548,4469.0
2019-04-12 10:55:00,100.98,100.98,100.83,100.92,7598.0,91.0638,91.0638,90.9285,91.0097,7598.0
2019-04-12 11:00:00,100.89,100.93,100.82,100.86,5719.0,90.9826,91.0187,90.9195,90.9556,5719.0
2019-04-12 11:05:00,100.85,100.93,100.85,100.91,6321.0,90.9466,91.0187,90.9466,91.0007,6321.0
2019-04-12 11:10:00,100.89,100.94,100.83,100.9,8736.0,90.9826,91.0277,90.9285,90.9917,8736.0
2019-04-12 11:15:00,100.88,100.98,100.85,100.94,5836.0,90.9736,91.0638,90.9466,91.0277,5836.0
2019-04-12 11:20:00,100.95,100.97,100.9,100.96,9134.0,91.0367,91.0548,90.9917,91.0458,9134.0
2019-04-12 11:25:00,100.96,100.97,100.83,100.87,10150.0,91.0458,91.0548,90.9285,90.9646,10150.0
2019-04-12 11:30:00,100.87,100.98,100.85,100.97,3880.0,90.9646,91.0638,90.9466,91.0548,3880.0
2019-04-12 11:35:00,100.97,101.0,100.86,100.86,5027.0,91.0548,91.0818,90.9556,90.9556,5027.0
2019-04-12 11:40:00,100.87,100.9,100.78,100.79,5686.0,90.9646,90.9917,90.8834,90.8925,5686.0
2019-04-12 11:45:00,100.77,100.8,100.73,100.74,6467.0,90.8744,90.9015,90.8383,90.8474,6467.0
2019-04-12 11:50:00,100.75,100.77,100.71,100.74,4085.0,90.8564,90.8744,90.8203,90.8474,4085.0
2019-04-12 11:55:00,100.76,100.81,100.76,100.79,4209.0,90.8654,90.9105,90.8654,90.8925,4209.0
2019-04-12 12:00:00,100.79,100.79,100.72,100.75,4275.0,90.8925,90.8925,90.8293,90.8564,4275.0
2019-04-12 12:05:00,100.76,100.83,100.74,100.81,6904.0,90.8654,90.9285,90.8474,90.9105,6904.0
2019-04-12 12:10:00,100.81,100.82,100.8,100.81,1702.0,90.9105,90.9195,90.9015,90.9105,1702.0
2019-04-12 12:15:00,100.83,100.93,100.83,100.9,7954.0,90.9285,91.0187,90.9285,90.9917,7954.0
2019-04-12 12:20:00,100.91,100.92,100.85,100.92,5740.0,91.0007,91.0097,90.9466,91.0097,5740.0
2019-04-12 12:25:00,100.91,100.93,100.84,100.87,3826.0,91.0007,91.0187,90.9375,90.9646,3826.0
2019-04-12 12:30:00,100.86,100.93,100.86,100.93,2500.0,90.9556,91.0187,90.9556,91.0187,2500.0
2019-04-12 12:35:00,100.93,100.94,100.91,100.91,2102.0,91.0187,91.0277,91.0007,91.0007,2102.0
2019-04-12 12:40:00,100.92,100.97,100.92,100.97,3248.0,91.0097,91.0548,91.0097,91.0548,3248.0
2019-04-12 12:45:00,100.98,101.02,100.96,101.02,4808.0,91.0638,91.0999,91.0458,91.0999,4808.0
2019-04-12 12:50:00,101.01,101.07,101.0,101.05,5535.0,91.0909,91.145,91.0818,91.1269,5535.0
2019-04-12 12:55:00,101.07,101.11,101.04,101.1,6363.0,91.145,91.181,91.1179,91.172,6363.0
2019-04-12 13:00:00,101.09,101.11,101.05,101.07,3788.0,91.163,91.181,91.1269,91.145,3788.0
2019-04-12 13:05:00,101.07,101.08,101.03,101.06,3236.0,91.145,91.154,91.1089,91.1359,3236.0
2019-04-12 13:10:00,101.06,101.09,101.06,101.06,2230.0,91.1359,91.163,91.1359,91.1359,2230.0
2019-04-12 13:15:00,101.06,101.12,101.06,101.11,3578.0,91.1359,91.19,91.1359,91.181,3578.0
2019-04-12 13:20:00,101.11,101.14,101.1,101.1,8093.0,91.181,91.2081,91.172,91.172,8093.0
2019-04-12 13:25:00,101.1,101.1,101.05,101.07,5449.0,91.172,91.172,91.1269,91.145,5449.0
2019-04-12 13:30:00,101.07,101.08,101.05,101.05,3680.0,91.145,91.154,91.1269,91.1269,3680.0
2019-04-12 13:35:00,101.05,101.08,101.02,101.05,6270.0,91.1269,91.154,91.0999,91.1269,6270.0
2019-04-12 13:40:00,101.05,101.07,101.02,101.07,2564.0,91.1269,91.145,91.0999,91.145,2564.0
2019-04-12 13:45:00,101.08,101.12,101.08,101.08,4300.0,91.154,91.19,91.154,91.154,4300.0
2019-04-12 13:50:00,101.06,101.09,101.05,101.05,2328.0,91.1359,91.163,91.1269,91.1269,2328.0
2019-04-12 13:55:00,101.07,101.13,101.06,101.12,7530.0,91.145,91.1991,91.1359,91.19,7530.0
2019-04-12 14:00:00,101.12,101.2,101.1,101.2,4956.0,91.19,91.2622,91.172,91.2622,4956.0
2019-04-12 14:05:00,101.2,101.28,101.2,101.24,7324.0,91.2622,91.3343,91.2622,91.2983,7324.0
2019-04-12 14:10:00,101.27,101.32,101.23,101.3,4763.0,91.3253,91.3704,91.2892,91.3524,4763.0
2019-04-12 14:15:00,101.31,101.31,101.23,101.27,8060.0,91.3614,91.3614,91.2892,91.3253,8060.0
2019-04-12 14:20:00,101.26,101.35,101.24,101.35,6298.0,91.3163,91.3975,91.2983,91.3975,6298.0
2019-04-12 14:25:00,101.33,101.33,101.25,101.26,6063.0,91.3794,91.3794,91.3073,91.3163,6063.0
2019-04-12 14:30:00,101.26,101.3,101.26,101.29,4558.0,91.3163,91.3524,91.3163,91.3434,4558.0
2019-04-12 14:35:00,101.29,101.34,101.26,101.34,7184.0,91.3434,91.3884,91.3163,91.3884,7184.0
2019-04-12 14:40:00,101.36,101.38,101.33,101.33,4178.0,91.4065,91.4245,91.3794,91.3794,4178.0
2019-04-12 14:45:00,101.35,101.35,101.31,101.34,7417.0,91.3975,91.3975,91.3614,91.3884,7417.0
2019-04-12 14:50:00,101.34,101.42,101.34,101.38,6437.0,91.3884,91.4606,91.3884,91.4245,6437.0
2019-04-12 14:55:00,101.38,101.42,101.35,101.4,4400.0,91.4245,91.4606,91.3975,91.4426,4400.0
2019-04-12 15:00:00,101.39,101.41,101.37,101.4,5242.0,91.4335,91.4516,91.4155,91.4426,5242.0
2019-04-12 15:05:00,101.39,101.44,101.39,101.42,11759.0,91.4335,91.4786,91.4335,91.4606,11759.0
2019-04-12 15:10:00,101.43,101.44,101.41,101.44,6666.0,91.4696,91.4786,91.4516,91.4786,6666.0
2019-04-12 15:15:00,101.43,101.54,101.43,101.51,10056.0,91.4696,91.5688,91.4696,91.5418,10056.0
2019-04-12 15:20:00,101.51,101.52,101.46,101.5,10381.0,91.5418,91.5508,91.4967,91.5327,10381.0
2019-04-12 15:25:00,101.51,101.52,101.43,101.52,8541.0,91.5418,91.5508,91.4696,91.5508,8541.0
2019-04-12 15:30:00,101.53,101.56,101.5,101.55,11937.0,91.5598,91.5868,91.5327,91.5778,11937.0
2019-04-12 15:35:00,101.55,101.71,101.55,101.68,16990.0,91.5778,91.7221,91.5778,91.6951,16990.0
2019-04-12 15:40:00,101.69,101.73,101.67,101.73,18139.0,91.7041,91.7401,91.686,91.7401,18139.0
2019-04-12 15:45:00,101.73,101.73,101.59,101.7,27443.0,91.7401,91.7401,91.6139,91.7131,27443.0
2019-04-12 15:50:00,101.7,101.76,101.67,101.76,33250.0,91.7131,91.7672,91.686,91.7672,33250.0
2019-04-12 15:55:00,101.76,101.82,101.76,101.81,78932.0,91.7672,91.8213,91.7672,91.8123,78932.0
2019-04-15 09:30:00,105.29,105.68,104.5,104.6,214353.0,94.9506,95.3023,94.2381,94.3283,214353.0
2019-04-15 09:35:00,104.57,104.77,104.02,104.04,61779.0,94.3013,94.4816,93.8053,93.8233,61779.0
2019-04-15 09:40:00,104.12,104.93,104.02,104.49,153066.0,93.8955,94.6259,93.8053,94.2291,153066.0
2019-04-15 09:45:00,104.59,105.18,104.42,104.84,101438.0,94.3193,94.8514,94.166,94.5447,101438.0
2019-04-15 09:50:00,104.81,105.05,104.4,104.5,90474.0,94.5177,94.7341,94.148,94.2381,90474.0
2019-04-15 09:55:00,104.46,104.46,104.02,104.17,40810.0,94.2021,94.2021,93.8053,93.9405,40810.0
2019-04-15 10:00:00,104.15,104.18,103.37,103.45,65593.0,93.9225,93.9496,93.2191,93.2912,65593.0
2019-04-15 10:05:00,103.53,103.9,103.39,103.71,41835.0,93.3634,93.6971,93.2371,93.5257,41835.0
2019-04-15 10:10:00,103.69,103.8,103.54,103.6,27399.0,93.5077,93.6069,93.3724,93.4265,27399.0
2019-04-15 10:15:00,103.62,103.85,103.61,103.67,21260.0,93.4446,93.652,93.4355,93.4896,21260.0
2019-04-15 10:20:00,103.68,103.71,103.5,103.57,24800.0,93.4987,93.5257,93.3363,93.3995,24800.0
2019-04-15 10:25:00,103.57,103.63,103.36,103.56,72059.0,93.3995,93.4536,93.2101,93.3904,72059.0
2019-04-15 10:30:00,103.56,103.81,103.39,103.43,35664.0,93.3904,93.6159,93.2371,93.2732,35664.0
2019-04-15 10:35:00,103.43,103.62,103.22,103.31,55160.0,93.2732,93.4446,93.0838,93.165,55160.0
2019-04-15 10:40:00,103.3,103.51,103.29,103.45,35872.0,93.156,93.3454,93.147,93.2912,35872.0
2019-04-15 10:45:00,103.44,103.46,103.25,103.39,42052.0,93.2822,93.3003,93.1109,93.2371,42052.0
2019-04-15 10:50:00,103.39,103.48,103.21,103.28,44964.0,93.2371,93.3183,93.0748,93.1379,44964.0
2019-04-15 10:55:00,103.26,103.33,103.14,103.25,19087.0,93.1199,93.183,93.0117,93.1109,19087.0
2019-04-15 11:00:00,103.27,103.58,103.27,103.52,14481.0,93.1289,93.4085,93.1289,93.3544,14481.0
2019-04-15 11:05:00,103.52,103.69,103.5,103.64,23338.0,93.3544,93.5077,93.3363,93.4626,23338.0
2019-04-15 11:10:00,103.65,103.98,103.65,103.95,32876.0,93.4716,93.7692,93.4716,93.7421,32876.0
2019-04-15 11:15:00,103.96,104.09,103.93,104.07,17171.0,93.7512,93.8684,93.7241,93.8504,17171.0
2019-04-15 11:20:00,104.07,104.07,103.87,103.89,23046.0,93.8504,93.8504,93.67,93.688,23046.0
2019-04-15 11:25:00,103.89,103.93,103.77,103.8,15476.0,93.688,93.7241,93.5798,93.6069,15476.0
2019-04-15 11:30:00,103.84,104.06,103.83,104.06,10928.0,93.6429,93.8413,93.6339,93.8413,10928.0
2019-04-15 11:35:00,104.08,104.17,104.06,104.15,19320.0,93.8594,93.9405,93.8413,93.9225,19320.0
2019-04-15 11:40:00,104.15,104.2,104.13,104.18,8836.0,93.9225,93.9676,93.9045,93.9496,8836.0
2019-04-15 11:45:00,104.17,104.33,104.16,104.31,22786.0,93.9405,94.0848,93.9315,94.0668,22786.0
2019-04-15 11:50:00,104.3,104.32,104.2,104.24,23088.0,94.0578,94.0758,93.9676,94.0037,23088.0
2019-04-15 11:55:00,104.25,104.29,104.14,104.28,14269.0,94.0127,94.0488,93.9135,94.0397,14269.0
2019-04-15 12:00:00,104.27,104.34,104.24,104.33,9395.0,94.0307,94.0938,94.0037,94.0848,9395.0
2019-04-15 12:05:00,104.32,104.5,104.29,104.5,26557.0,94.0758,94.2381,94.0488,94.2381,26557.0
2019-04-15 12:10:00,104.5,104.61,104.45,104.46,19894.0,94.2381,94.3373,94.193,94.2021,19894.0
2019-04-15 12:15:00,104.47,104.47,104.36,104.43,10940.0,94.2111,94.2111,94.1119,94.175,10940.0
2019-04-15 12:20:00,104.43,104.6,104.43,104.6,14211.0,94.175,94.3283,94.175,94.3283,14211.0
2019-04-15 12:25:00,104.6,104.61,104.58,104.59,11078.0,94.3283,94.3373,94.3103,94.3193,11078.0
2019-04-15 12:30:00,104.59,104.6,104.55,104.58,16008.0,94.3193,94.3283,94.2832,94.3103,16008.0
2019-04-15 12:35:00,104.55,104.61,104.54,104.58,21154.0,94.2832,94.3373,94.2742,94.3103,21154.0
2019-04-15 12:40:00,104.59,104.59,104.46,104.51,7029.0,94.3193,94.3193,94.2021,94.2472,7029.0
2019-04-15 12:45:00,104.51,104.57,104.47,104.51,9784.0,94.2472,94.3013,94.2111,94.2472,9784.0
2019-04-15 12:50:00,104.52,104.65,104.52,104.63,9170.0,94.2562,94.3734,94.2562,94.3554,9170.0
2019-04-15 12:55:00,104.6,104.7,104.59,104.66,11804.0,94.3283,94.4185,94.3193,94.3824,11804.0
2019-04-15 13:00:00,104.67,104.67,104.58,104.62,6126.0,94.3914,94.3914,94.3103,94.3464,6126.0
2019-04-15 13:05:00,104.61,104.67,104.56,104.58,8837.0,94.3373,94.3914,94.2922,94.3103,8837.0
2019-04-15 13:10:00,104.59,104.63,104.54,104.61,8652.0,94.3193,94.3554,94.2742,94.3373,8652.0
2019-04-15 13:15:00,104.62,104.63,104.54,104.61,6650.0,94.3464,94.3554,94.2742,94.3373,6650.0
2019-04-15 13:20:00,104.63,104.65,104.6,104.64,6767.0,94.3554,94.3734,94.3283,94.3644,6767.0
2019-04-15 13:25:00,104.65,104.65,104.55,104.55,6535.0,94.3734,94.3734,94.2832,94.2832,6535.0
2019-04-15 13:30:00,104.56,104.59,104.52,104.53,12021.0,94.2922,94.3193,94.2562,94.2652,12021.0
2019-04-15 13:35:00,104.52,104.55,104.41,104.43,16750.0,94.2562,94.2832,94.157,94.175,16750.0
2019-04-15 13:40:00,104.43,104.48,104.41,104.47,6692.0,94.175,94.2201,94.157,94.2111,6692.0
2019-04-15 13:45:00,104.47,104.59,104.47,104.58,13401.0,94.2111,94.3193,94.2111,94.3103,13401.0
2019-04-15 13:50:00,104.54,104.57,104.51,104.57,10208.0,94.2742,94.3013,94.2472,94.3013,10208.0
2019-04-15 13:55:00,104.58,104.69,104.57,104.63,7685.0,94.3103,94.4095,94.3013,94.3554,7685.0
2019-04-15 14:00:00,104.62,104.7,104.61,104.64,9330.0,94.3464,94.4185,94.3373,94.3644,9330.0
2019-04-15 14:05:00,104.64,104.73,104.63,104.68,8584.0,94.3644,94.4455,94.3554,94.4005,8584.0
2019-04-15 14:10:00,104.67,104.67,104.47,104.47,9312.0,94.3914,94.3914,94.2111,94.2111,9312.0
2019-04-15 14:15:00,104.48,104.5,104.43,104.43,7602.0,94.2201,94.2381,94.175,94.175,7602.0
2019-04-15 14:20:00,104.42,104.42,104.36,104.4,21991.0,94.166,94.166,94.1119,94.148,21991.0
2019-04-15 14:25:00,104.39,104.4,104.33,104.39,11768.0,94.1389,94.148,94.0848,94.1389,11768.0
2019-04-15 14:30:00,104.39,104.4,104.32,104.34,8292.0,94.1389,94.148,94.0758,94.0938,8292.0
2019-04-15 14:35:00,104.35,104.36,104.26,104.26,8733.0,94.1029,94.1119,94.0217,94.0217,8733.0
2019-04-15 14:40:00,104.27,104.37,104.26,104.32,14643.0,94.0307,94.1209,94.0217,94.0758,14643.0
2019-04-15 14:45:00,104.32,104.39,104.3,104.31,10529.0,94.0758,94.1389,94.0578,94.0668,10529.0
2019-04-15 14:50:00,104.32,104.36,104.3,104.36,7332.0,94.0758,94.1119,94.0578,94.1119,7332.0
2019-04-15 14:55:00,104.36,104.42,104.32,104.41,7985.0,94.1119,94.166,94.0758,94.157,7985.0
2019-04-15 15:00:00,104.42,104.42,104.33,104.39,10714.0,94.166,94.166,94.0848,94.1389,10714.0
2019-04-15 15:05:00,104.4,104.44,104.38,104.43,7381.0,94.148,94.184,94.1299,94.175,7381.0
2019-04-15 15:10:00,104.43,104.43,104.36,104.38,10235.0,94.175,94.175,94.1119,94.1299,10235.0
2019-04-15 15:15:00,104.38,104.39,104.32,104.34,10276.0,94.1299,94.1389,94.0758,94.0938,10276.0
2019-04-15 15:20:00,104.34,104.37,104.31,104.34,12412.0,94.0938,94.1209,94.0668,94.0938,12412.0
2019-04-15 15:25:00,104.33,104.4,104.33,104.4,10422.0,94.0848,94.148,94.0848,94.148,10422.0
2019-04-15 15:30:00,104.4,104.45,104.38,104.44,15248.0,94.148,94.193,94.1299,94.184,15248.0
2019-04-15 15:35:00,104.44,104.45,104.26,104.27,21863.0,94.184,94.193,94.0217,94.0307,21863.0
2019-04-15 15:40:00,104.28,104.31,104.2,104.21,34367.0,94.0397,94.0668,93.9676,93.9766,34367.0
2019-04-15 15:45:00,104.21,104.29,104.2,104.29,27238.0,93.9766,94.0488,93.9676,94.0488,27238.0
2019-04-15 15:50:00,104.29,104.47,104.28,104.46,48724.0,94.0488,94.2111,94.0397,94.2021,48724.0
2019-04-15 15:55:00,104.46,104.48,104.24,104.27,96981.0,94.2021,94.2201,94.0037,94.0307,96981.0
2019-04-16 09:30:00,104.68,104.71,104.12,104.48,37006.0,94.4005,94.4275,93.8955,94.2201,37006.0
2019-04-16 09:35:00,104.49,104.87,104.45,104.66,12024.0,94.2291,94.5718,94.193,94.3824,12024.0
2019-04-16 09:40:00,104.69,104.69,104.41,104.47,5277.0,94.4095,94.4095,94.157,94.2111,5277.0
2019-04-16 09:45:00,104.47,104.54,104.3,104.43,9420.0,94.2111,94.2742,94.0578,94.175,9420.0
2019-04-16 09:50:00,104.42,104.71,104.4,104.7,9812.0,94.166,94.4275,94.148,94.4185,9812.0
2019-04-16 09:55:00,104.71,104.71,104.55,104.7,11323.0,94.4275,94.4275,94.2832,94.4185,11323.0
2019-04-16 10:00:00,104.7,104.71,104.36,104.45,10510.0,94.4185,94.4275,94.1119,94.193,10510.0
2019-04-16 10:05:00,104.48,104.63,104.4,104.62,6324.0,94.2201,94.3554,94.148,94.3464,6324.0
2019-04-16 10:10:00,104.62,104.63,104.39,104.44,8561.0,94.3464,94.3554,94.1389,94.184,8561.0
2019-04-16 10:15:00,104.46,104.77,104.46,104.69,14339.0,94.2021,94.4816,94.2021,94.4095,14339.0
2019-04-16 10:20:00,104.67,104.75,104.63,104.67,5197.0,94.3914,94.4636,94.3554,94.3914,5197.0
2019-04-16 10:25:00,104.69,104.7,104.59,104.64,10095.0,94.4095,94.4185,94.3193,94.3644,10095.0
2019-04-16 10:30:00,104.65,104.74,104.6,104.68,10945.0,94.3734,94.4546,94.3283,94.4005,10945.0
2019-04-16 10:35:00,104.69,104.79,104.63,104.77,17010.0,94.4095,94.4997,94.3554,94.4816,17010.0
2019-04-16 10:40:00,104.78,104.8,104.68,104.7,9743.0,94.4906,94.5087,94.4005,94.4185,9743.0
2019-04-16 10:45:00,104.69,104.77,104.58,104.6,10061.0,94.4095,94.4816,94.3103,94.3283,10061.0
2019-04-16 10:50:00,104.63,104.76,104.61,104.76,16534.0,94.3554,94.4726,94.3373,94.4726,16534.0
2019-04-16 10:55:00,104.77,104.79,104.65,104.78,33834.0,94.4816,94.4997,94.3734,94.4906,33834.0
2019-04-16 11:00:00,104.76,104.82,104.62,104.67,15054.0,94.4726,94.5267,94.3464,94.3914,15054.0
2019-04-16 11:05:00,104.69,104.78,104.67,104.71,8953.0,94.4095,94.4906,94.3914,94.4275,8953.0
2019-04-16 11:10:00,104.7,104.74,104.63,104.72,6150.0,94.4185,94.4546,94.3554,94.4365,6150.0
2019-04-16 11:15:00,104.72,104.82,104.67,104.82,9954.0,94.4365,94.5267,94.3914,94.5267,9954.0
2019-04-16 11:20:00,104.8,104.85,104.77,104.8,7054.0,94.5087,94.5538,94.4816,94.5087,7054.0
2019-04-16 11:25:00,104.79,104.81,104.73,104.8,6681.0,94.4997,94.5177,94.4455,94.5087,6681.0
2019-04-16 11:30:00,104.8,104.8,104.66,104.71,6831.0,94.5087,94.5087,94.3824,94.4275,6831.0
2019-04-16 11:35:00,104.73,104.74,104.67,104.69,5258.0,94.4455,94.4546,94.3914,94.4095,5258.0
2019-04-16 11:40:00,104.7,104.7,104.59,104.69,15026.0,94.4185,94.4185,94.3193,94.4095,15026.0
2019-04-16 11:45:00,104.7,104.8,104.7,104.76,11349.0,94.4185,94.5087,94.4185,94.4726,11349.0
2019-04-16 11:50:00,104.77,104.77,104.63,104.63,5917.0,94.4816,94.4816,94.3554,94.3554,5917.0
2019-04-16 11:55:00,104.63,104.68,104.55,104.61,9477.0,94.3554,94.4005,94.2832,94.3373,9477.0
2019-04-16 12:00:00,104.61,104.7,104.59,104.59,7720.0,94.3373,94.4185,94.3193,94.3193,7720.0
2019-04-16 12:05:00,104.61,104.66,104.56,104.56,6836.0,94.3373,94.3824,94.2922,94.2922,6836.0
2019-04-16 12:10:00,104.58,104.63,104.5,104.51,6296.0,94.3103,94.3554,94.2381,94.2472,6296.0
2019-04-16 12:15:00,104.51,104.55,104.44,104.44,6685.0,94.2472,94.2832,94.184,94.184,6685.0
2019-04-16 12:20:00,104.45,104.54,104.43,104.48,14607.0,94.193,94.2742,94.175,94.2201,14607.0
2019-04-16 12:25:00,104.48,104.49,104.39,104.45,4573.0,94.2201,94.2291,94.1389,94.193,4573.0
2019-04-16 12:30:00,104.45,104.52,104.45,104.52,4357.0,94.193,94.2562,94.193,94.2562,4357.0
2019-04-16 12:35:00,104.5,104.52,104.44,104.49,3950.0,94.2381,94.2562,94.184,94.2291,3950.0
2019-04-16 12:40:00,104.49,104.51,104.43,104.45,5903.0,94.2291,94.2472,94.175,94.193,5903.0
2019-04-16 12:45:00,104.45,104.48,104.38,104.38,6266.0,94.193,94.2201,94.1299,94.1299,6266.0
2019-04-16 12:50:00,104.39,104.41,104.37,104.39,5474.0,94.1389,94.157,94.1209,94.1389,5474.0
2019-04-16 12:55:00,104.4,104.41,104.39,104.41,5574.0,94.148,94.157,94.1389,94.157,5574.0
2019-04-16 13:00:00,104.41,104.41,104.33,104.33,25296.0,94.157,94.157,94.0848,94.0848,25296.0
2019-04-16 13:05:00,104.34,104.36,104.31,104.35,7107.0,94.0938,94.1119,94.0668,94.1029,7107.0
2019-04-16 13:10:00,104.34,104.35,104.28,104.28,6663.0,94.0938,94.1029,94.0397,94.0397,6663.0
2019-04-16 13:15:00,104.27,104.29,104.24,104.28,8199.0,94.0307,94.0488,94.0037,94.0397,8199.0
2019-04-16 13:20:00,104.28,104.35,104.21,104.31,8882.0,94.0397,94.1029,93.9766,94.0668,8882.0
2019-04-16 13:25:00,104.3,104.3,104.25,104.28,4195.0,94.0578,94.0578,94.0127,94.0397,4195.0
2019-04-16 13:30:00,104.28,104.28,104.23,104.27,6312.0,94.0397,94.0397,93.9946,94.0307,6312.0
2019-04-16 13:35:00,104.26,104.27,104.2,104.2,5877.0,94.0217,94.0307,93.9676,93.9676,5877.0
2019-04-16 13:40:00,104.19,104.21,104.14,104.18,4838.0,93.9586,93.9766,93.9135,93.9496,4838.0
2019-04-16 13:45:00,104.2,104.24,104.15,104.18,21168.0,93.9676,94.0037,93.9225,93.9496,21168.0
2019-04-16 13:50:00,104.18,104.18,104.03,104.08,10618.0,93.9496,93.9496,93.8143,93.8594,10618.0
2019-04-16 13:55:00,104.09,104.09,104.02,104.06,9898.0,93.8684,93.8684,93.8053,93.8413,9898.0
2019-04-16 14:00:00,104.05,104.06,104.0,104.02,7741.0,93.8323,93.8413,93.7872,93.8053,7741.0
2019-04-16 14:05:00,104.02,104.1,104.01,104.01,8381.0,93.8053,93.8774,93.7963,93.7963,8381.0
2019-04-16 14:10:00,104.01,104.1,103.99,104.07,7513.0,93.7963,93.8774,93.7782,93.8504,7513.0
2019-04-16 14:15:00,104.06,104.16,103.97,104.15,11055.0,93.8413,93.9315,93.7602,93.9225,11055.0
2019-04-16 14:20:00,104.17,104.24,104.12,104.19,5244.0,93.9405,94.0037,93.8955,93.9586,5244.0
2019-04-16 14:25:00,104.19,104.22,104.15,104.22,4870.0,93.9586,93.9856,93.9225,93.9856,4870.0
2019-04-16 14:30:00,104.2,104.21,104.18,104.21,7331.0,93.9676,93.9766,93.9496,93.9766,7331.0
2019-04-16 14:35:00,104.22,104.27,104.22,104.24,5383.0,93.9856,94.0307,93.9856,94.0037,5383.0
2019-04-16 14:40:00,104.23,104.28,104.19,104.27,3951.0,93.9946,94.0397,93.9586,94.0307,3951.0
2019-04-16 14:45:00,104.28,104.35,104.27,104.3,6018.0,94.0397,94.1029,94.0307,94.0578,6018.0
2019-04-16 14:50:00,104.28,104.29,104.22,104.22,7105.0,94.0397,94.0488,93.9856,93.9856,7105.0
2019-04-16 14:55:00,104.23,104.33,104.23,104.29,5342.0,93.9946,94.0848,93.9946,94.0488,5342.0
2019-04-16 15:00:00,104.29,104.36,104.28,104.34,7072.0,94.0488,94.1119,94.0397,94.0938,7072.0
2019-04-16 15:05:00,104.34,104.39,104.31,104.32,9861.0,94.0938,94.1389,94.0668,94.0758,9861.0
2019-04-16 15:10:00,104.31,104.37,104.31,104.37,7434.0,94.0668,94.1209,94.0668,94.1209,7434.0
2019-04-16 15:15:00,104.38,104.44,104.37,104.43,8004.0,94.1299,94.184,94.1209,94.175,8004.0
2019-04-16 15:20:00,104.42,104.49,104.39,104.42,11602.0,94.166,94.2291,94.1389,94.166,11602.0
2019-04-16 15:25:00,104.41,104.44,104.38,104.44,12904.0,94.157,94.184,94.1299,94.184,12904.0
2019-04-16 15:30:00,104.43,104.45,104.29,104.32,19847.0,94.175,94.193,94.0488,94.0758,19847.0
2019-04-16 15:35:00,104.31,104.43,104.29,104.4,24670.0,94.0668,94.175,94.0488,94.148,24670.0
2019-04-16 15:40:00,104.4,104.41,104.33,104.34,16076.0,94.148,94.157,94.0848,94.0938,16076.0
2019-04-16 15:45:00,104.33,104.44,104.33,104.41,20236.0,94.0848,94.184,94.0848,94.157,20236.0
2019-04-16 15:50:00,104.4,104.41,104.34,104.39,35065.0,94.148,94.157,94.0938,94.1389,35065.0
2019-04-16 15:55:00,104.4,104.48,104.37,104.46,79587.0,94.148,94.2201,94.1209,94.2021,79587.0
2019-04-17 09:30:00,104.91,104.91,104.5,104.67,39465.0,94.6079,94.6079,94.2381,94.3914,39465.0
2019-04-17 09:35:00,104.66,104.79,104.64,104.68,4860.0,94.3824,94.4997,94.3644,94.4005,4860.0
2019-04-17 09:40:00,104.71,104.93,104.67,104.92,7876.0,94.4275,94.6259,94.3914,94.6169,7876.0
2019-04-17 09:45:00,104.85,105.12,104.84,105.0,14594.0,94.5538,94.7973,94.5447,94.689,14594.0
2019-04-17 09:50:00,105.01,105.06,104.94,105.02,41945.0,94.6981,94.7431,94.6349,94.7071,41945.0
2019-04-17 09:55:00,105.02,105.09,104.99,105.01,12778.0,94.7071,94.7702,94.68,94.6981,12778.0
2019-04-17 10:00:00,105.0,105.04,104.95,104.96,23509.0,94.689,94.7251,94.6439,94.653,23509.0
2019-04-17 10:05:00,105.0,105.1,104.97,105.1,13349.0,94.689,94.7792,94.662,94.7792,13349.0
2019-04-17 10:10:00,105.1,105.15,105.02,105.13,8399.0,94.7792,94.8243,94.7071,94.8063,8399.0
2019-04-17 10:15:00,105.11,105.24,105.1,105.23,9462.0,94.7882,94.9055,94.7792,94.8964,9462.0
2019-04-17 10:20:00,105.25,105.33,105.22,105.32,23076.0,94.9145,94.9866,94.8874,94.9776,23076.0
2019-04-17 10:25:00,105.35,105.4,105.31,105.32,7505.0,95.0047,95.0498,94.9686,94.9776,7505.0
2019-04-17 10:30:00,105.31,105.34,105.23,105.28,77974.0,94.9686,94.9956,94.8964,94.9415,77974.0
2019-04-17 10:35:00,105.26,105.29,105.13,105.14,11704.0,94.9235,94.9506,94.8063,94.8153,11704.0
2019-04-17 10:40:00,105.13,105.23,105.13,105.22,7397.0,94.8063,94.8964,94.8063,94.8874,7397.0
2019-04-17 10:45:00,105.23,105.3,105.2,105.28,14787.0,94.8964,94.9596,94.8694,94.9415,14787.0
2019-04-17 10:50:00,105.26,105.32,105.22,105.25,23793.0,94.9235,94.9776,94.8874,94.9145,23793.0
2019-04-17 10:55:00,105.23,105.23,105.05,105.17,11955.0,94.8964,94.8964,94.7341,94.8423,11955.0
2019-04-17 11:00:00,105.15,105.25,105.14,105.23,11165.0,94.8243,94.9145,94.8153,94.8964,11165.0
2019-04-17 11:05:00,105.24,105.29,105.22,105.28,13189.0,94.9055,94.9506,94.8874,94.9415,13189.0
2019-04-17 11:10:00,105.29,105.31,105.24,105.29,8509.0,94.9506,94.9686,94.9055,94.9506,8509.0
2019-04-17 11:15:00,105.29,105.3,105.23,105.26,8865.0,94.9506,94.9596,94.8964,94.9235,8865.0
2019-04-17 11:20:00,105.25,105.28,105.23,105.23,13489.0,94.9145,94.9415,94.8964,94.8964,13489.0
2019-04-17 11:25:00,105.23,105.34,105.23,105.32,13088.0,94.8964,94.9956,94.8964,94.9776,13088.0
2019-04-17 11:30:00,105.31,105.32,105.18,105.24,19409.0,94.9686,94.9776,94.8514,94.9055,19409.0
2019-04-17 11:35:00,105.24,105.24,105.17,105.2,8767.0,94.9055,94.9055,94.8423,94.8694,8767.0
2019-04-17 11:40:00,105.21,105.28,105.19,105.25,6456.0,94.8784,94.9415,94.8604,94.9145,6456.0
2019-04-17 11:45:00,105.25,105.38,105.22,105.38,8104.0,94.9145,95.0317,94.8874,95.0317,8104.0
2019-04-17 11:50:00,105.37,105.46,105.36,105.46,14731.0,95.0227,95.1039,95.0137,95.1039,14731.0
2019-04-17 11:55:00,105.46,105.61,105.46,105.59,18938.0,95.1039,95.2391,95.1039,95.2211,18938.0
2019-04-17 12:00:00,105.58,105.58,105.43,105.43,12236.0,95.2121,95.2121,95.0768,95.0768,12236.0
2019-04-17 12:05:00,105.45,105.51,105.41,105.5,7868.0,95.0948,95.149,95.0588,95.1399,7868.0
2019-04-17 12:10:00,105.48,105.5,105.44,105.49,6260.0,95.1219,95.1399,95.0858,95.1309,6260.0
2019-04-17 12:15:00,105.48,105.48,105.43,105.44,6968.0,95.1219,95.1219,95.0768,95.0858,6968.0
2019-04-17 12:20:00,105.43,105.44,105.37,105.44,6786.0,95.0768,95.0858,95.0227,95.0858,6786.0
2019-04-17 12:25:00,105.44,105.53,105.43,105.52,8883.0,95.0858,95.167,95.0768,95.158,8883.0
2019-04-17 12:30:00,105.5,105.54,105.44,105.45,6107.0,95.1399,95.176,95.0858,95.0948,6107.0
2019-04-17 12:35:00,105.45,105.5,105.45,105.48,5604.0,95.0948,95.1399,95.0948,95.1219,5604.0
2019-04-17 12:40:00,105.48,105.49,105.42,105.43,5781.0,95.1219,95.1309,95.0678,95.0768,5781.0
2019-04-17 12:45:00,105.44,105.48,105.39,105.39,6729.0,95.0858,95.1219,95.0407,95.0407,6729.0
2019-04-17 12:50:00,105.39,105.45,105.39,105.41,8188.0,95.0407,95.0948,95.0407,95.0588,8188.0
2019-04-17 12:55:00,105.41,105.53,105.41,105.53,12445.0,95.0588,95.167,95.0588,95.167,12445.0
2019-04-17 13:00:00,105.53,105.57,105.52,105.55,10362.0,95.167,95.2031,95.158,95.185,10362.0
2019-04-17 13:05:00,105.56,105.56,105.53,105.55,12178.0,95.194,95.194,95.167,95.185,12178.0
2019-04-17 13:10:00,105.55,105.55,105.49,105.55,7885.0,95.185,95.185,95.1309,95.185,7885.0
2019-04-17 13:15:00,105.54,105.58,105.54,105.55,3828.0,95.176,95.2121,95.176,95.185,3828.0
2019-04-17 13:20:00,105.55,105.55,105.48,105.5,12360.0,95.185,95.185,95.1219,95.1399,12360.0
2019-04-17 13:25:00,105.5,105.53,105.48,105.51,12061.0,95.1399,95.167,95.1219,95.149,12061.0
2019-04-17 13:30:00,105.51,105.53,105.45,105.45,21186.0,95.149,95.167,95.0948,95.0948,21186.0
2019-04-17 13:35:00,105.41,105.42,105.33,105.34,9566.0,95.0588,95.0678,94.9866,94.9956,9566.0
2019-04-17 13:40:00,105.35,105.43,105.3,105.43,11234.0,95.0047,95.0768,94.9596,95.0768,11234.0
2019-04-17 13:45:00,105.43,105.45,105.39,105.43,4455.0,95.0768,95.0948,95.0407,95.0768,4455.0
2019-04-17 13:50:00,105.41,105.43,105.39,105.43,5060.0,95.0588,95.0768,95.0407,95.0768,5060.0
2019-04-17 13:55:00,105.44,105.44,105.38,105.4,8199.0,95.0858,95.0858,95.0317,95.0498,8199.0
2019-04-17 14:00:00,105.4,105.44,105.39,105.4,12748.0,95.0498,95.0858,95.0407,95.0498,12748.0
2019-04-17 14:05:00,105.41,105.42,105.37,105.4,15700.0,95.0588,95.0678,95.0227,95.0498,15700.0
2019-04-17 14:10:00,105.41,105.41,105.35,105.37,15702.0,95.0588,95.0588,95.0047,95.0227,15702.0
2019-04-17 14:15:00,105.38,105.45,105.37,105.4,7266.0,95.0317,95.0948,95.0227,95.0498,7266.0
2019-04-17 14:20:00,105.35,105.38,105.32,105.32,4278.0,95.0047,95.0317,94.9776,94.9776,4278.0
2019-04-17 14:25:00,105.3,105.31,105.24,105.29,10794.0,94.9596,94.9686,94.9055,94.9506,10794.0
2019-04-17 14:30:00,105.29,105.35,105.29,105.33,4453.0,94.9506,95.0047,94.9506,94.9866,4453.0
2019-04-17 14:35:00,105.34,105.43,105.34,105.4,16357.0,94.9956,95.0768,94.9956,95.0498,16357.0
2019-04-17 14:40:00,105.4,105.42,105.39,105.41,7218.0,95.0498,95.0678,95.0407,95.0588,7218.0
2019-04-17 14:45:00,105.41,105.45,105.4,105.42,3525.0,95.0588,95.0948,95.0498,95.0678,3525.0
2019-04-17 14:50:00,105.42,105.47,105.4,105.46,6871.0,95.0678,95.1129,95.0498,95.1039,6871.0
2019-04-17 14:55:00,105.47,105.54,105.46,105.52,27290.0,95.1129,95.176,95.1039,95.158,27290.0
2019-04-17 15:00:00,105.52,105.6,105.49,105.49,8862.0,95.158,95.2301,95.1309,95.1309,8862.0
2019-04-17 15:05:00,105.49,105.5,105.45,105.47,5635.0,95.1309,95.1399,95.0948,95.1129,5635.0
2019-04-17 15:10:00,105.48,105.49,105.45,105.45,5073.0,95.1219,95.1309,95.0948,95.0948,5073.0
2019-04-17 15:15:00,105.45,105.51,105.44,105.45,6893.0,95.0948,95.149,95.0858,95.0948,6893.0
2019-04-17 15:20:00,105.46,105.46,105.37,105.4,8652.0,95.1039,95.1039,95.0227,95.0498,8652.0
2019-04-17 15:25:00,105.41,105.45,105.4,105.41,9518.0,95.0588,95.0948,95.0498,95.0588,9518.0
2019-04-17 15:30:00,105.42,105.43,105.34,105.34,8860.0,95.0678,95.0768,94.9956,94.9956,8860.0
2019-04-17 15:35:00,105.35,105.36,105.31,105.35,12741.0,95.0047,95.0137,94.9686,95.0047,12741.0
2019-04-17 15:40:00,105.34,105.38,105.32,105.37,17228.0,94.9956,95.0317,94.9776,95.0227,17228.0
2019-04-17 15:45:00,105.37,105.41,105.3,105.31,20461.0,95.0227,95.0588,94.9596,94.9686,20461.0
2019-04-17 15:50:00,105.3,105.3,105.22,105.23,28207.0,94.9596,94.9596,94.8874,94.8964,28207.0
2019-04-17 15:55:00,105.22,105.25,105.15,105.15,77143.0,94.8874,94.9145,94.8243,94.8243,77143.0
2019-04-18 09:30:00,105.26,105.56,104.82,104.92,120172.0,94.9235,95.194,94.5267,94.6169,120172.0
2019-04-18 09:35:00,104.91,105.21,104.83,105.21,11061.0,94.6079,94.8784,94.5357,94.8784,11061.0
2019-04-18 09:40:00,105.22,105.22,104.93,105.02,7472.0,94.8874,94.8874,94.6259,94.7071,7472.0
2019-04-18 09:45:00,105.01,105.3,105.0,105.25,6615.0,94.6981,94.9596,94.689,94.9145,6615.0
2019-04-18 09:50:00,105.25,105.44,105.25,105.38,9903.0,94.9145,95.0858,94.9145,95.0317,9903.0
2019-04-18 09:55:00,105.38,105.43,105.26,105.26,12656.0,95.0317,95.0768,94.9235,94.9235,12656.0
2019-04-18 10:00:00,105.28,105.36,105.17,105.34,7476.0,94.9415,95.0137,94.8423,94.9956,7476.0
2019-04-18 10:05:00,105.32,105.44,105.32,105.4,10872.0,94.9776,95.0858,94.9776,95.0498,10872.0
2019-04-18 10:10:00,105.45,105.47,105.35,105.38,6936.0,95.0948,95.1129,95.0047,95.0317,6936.0
2019-04-18 10:15:00,105.38,105.46,105.29,105.46,15807.0,95.0317,95.1039,94.9506,95.1039,15807.0
2019-04-18 10:20:00,105.41,105.47,105.34,105.41,6087.0,95.0588,95.1129,94.9956,95.0588,6087.0
2019-04-18 10:25:00,105.41,105.52,105.4,105.52,16875.0,95.0588,95.158,95.0498,95.158,16875.0
2019-04-18 10:30:00,105.52,105.56,105.47,105.54,8491.0,95.158,95.194,95.1129,95.176,8491.0
2019-04-18 10:35:00,105.56,105.62,105.48,105.62,10206.0,95.194,95.2482,95.1219,95.2482,10206.0
2019-04-18 10:40:00,105.59,105.6,105.52,105.6,5855.0,95.2211,95.2301,95.158,95.2301,5855.0
2019-04-18 10:45:00,105.62,105.71,105.6,105.71,15781.0,95.2482,95.3293,95.2301,95.3293,15781.0
2019-04-18 10:50:00,105.72,105.74,105.65,105.7,16046.0,95.3383,95.3564,95.2752,95.3203,16046.0
2019-04-18 10:55:00,105.69,105.74,105.67,105.7,7804.0,95.3113,95.3564,95.2932,95.3203,7804.0
2019-04-18 11:00:00,105.7,105.77,105.66,105.73,23319.0,95.3203,95.3834,95.2842,95.3473,23319.0
2019-04-18 11:05:00,105.75,105.81,105.72,105.78,15824.0,95.3654,95.4195,95.3383,95.3924,15824.0
2019-04-18 11:10:00,105.76,105.77,105.65,105.66,8520.0,95.3744,95.3834,95.2752,95.2842,8520.0
2019-04-18 11:15:00,105.65,105.73,105.62,105.73,12610.0,95.2752,95.3473,95.2482,95.3473,12610.0
2019-04-18 11:20:00,105.73,105.75,105.51,105.57,19801.0,95.3473,95.3654,95.149,95.2031,19801.0
2019-04-18 11:25:00,105.58,105.74,105.57,105.73,41963.0,95.2121,95.3564,95.2031,95.3473,41963.0
2019-04-18 11:30:00,105.73,105.92,105.72,105.86,81446.0,95.3473,95.5187,95.3383,95.4646,81446.0
2019-04-18 11:35:00,105.84,105.89,105.83,105.87,3591.0,95.4465,95.4916,95.4375,95.4736,3591.0
2019-04-18 11:40:00,105.85,105.87,105.77,105.83,7423.0,95.4556,95.4736,95.3834,95.4375,7423.0
2019-04-18 11:45:00,105.82,105.89,105.78,105.85,8840.0,95.4285,95.4916,95.3924,95.4556,8840.0
2019-04-18 11:50:00,105.84,105.89,105.76,105.89,10100.0,95.4465,95.4916,95.3744,95.4916,10100.0
2019-04-18 11:55:00,105.89,105.89,105.8,105.84,7698.0,95.4916,95.4916,95.4105,95.4465,7698.0
2019-04-18 12:00:00,105.86,105.97,105.85,105.96,21537.0,95.4646,95.5638,95.4556,95.5548,21537.0
2019-04-18 12:05:00,105.96,105.97,105.93,105.95,7332.0,95.5548,95.5638,95.5277,95.5457,7332.0
2019-04-18 12:10:00,105.95,105.96,105.91,105.93,7989.0,95.5457,95.5548,95.5097,95.5277,7989.0
2019-04-18 12:15:00,105.92,105.98,105.91,105.95,9678.0,95.5187,95.5728,95.5097,95.5457,9678.0
2019-04-18 12:20:00,105.93,105.93,105.82,105.83,6706.0,95.5277,95.5277,95.4285,95.4375,6706.0
2019-04-18 12:25:00,105.83,105.84,105.76,105.82,10382.0,95.4375,95.4465,95.3744,95.4285,10382.0
2019-04-18 12:30:00,105.83,105.85,105.8,105.8,14211.0,95.4375,95.4556,95.4105,95.4105,14211.0
2019-04-18 12:35:00,105.79,105.79,105.71,105.75,7984.0,95.4015,95.4015,95.3293,95.3654,7984.0
2019-04-18 12:40:00,105.75,105.78,105.74,105.77,6769.0,95.3654,95.3924,95.3564,95.3834,6769.0
2019-04-18 12:45:00,105.77,105.82,105.75,105.81,7140.0,95.3834,95.4285,95.3654,95.4195,7140.0
2019-04-18 12:50:00,105.81,105.82,105.71,105.72,8438.0,95.4195,95.4285,95.3293,95.3383,8438.0
2019-04-18 12:55:00,105.71,105.72,105.62,105.62,5109.0,95.3293,95.3383,95.2482,95.2482,5109.0
2019-04-18 13:00:00,105.62,105.63,105.55,105.57,3660.0,95.2482,95.2572,95.185,95.2031,3660.0
2019-04-18 13:05:00,105.58,105.58,105.51,105.56,2949.0,95.2121,95.2121,95.149,95.194,2949.0
2019-04-18 13:10:00,105.55,105.69,105.55,105.69,5000.0,95.185,95.3113,95.185,95.3113,5000.0
2019-04-18 13:15:00,105.7,105.7,105.63,105.66,4403.0,95.3203,95.3203,95.2572,95.2842,4403.0
2019-04-18 13:20:00,105.66,105.69,105.63,105.65,3889.0,95.2842,95.3113,95.2572,95.2752,3889.0
2019-04-18 13:25:00,105.66,105.66,105.62,105.63,2760.0,95.2842,95.2842,95.2482,95.2572,2760.0
2019-04-18 13:30:00,105.62,105.66,105.61,105.65,6818.0,95.2482,95.2842,95.2391,95.2752,6818.0
2019-04-18 13:35:00,105.67,105.73,105.67,105.71,7391.0,95.2932,95.3473,95.2932,95.3293,7391.0
2019-04-18 13:40:00,105.7,105.72,105.65,105.69,6492.0,95.3203,95.3383,95.2752,95.3113,6492.0
2019-04-18 13:45:00,105.67,105.79,105.67,105.76,4956.0,95.2932,95.4015,95.2932,95.3744,4956.0
2019-04-18 13:50:00,105.76,105.77,105.61,105.66,12778.0,95.3744,95.3834,95.2391,95.2842,12778.0
2019-04-18 13:55:00,105.65,105.66,105.53,105.53,13630.0,95.2752,95.2842,95.167,95.167,13630.0
2019-04-18 14:00:00,105.53,105.67,105.51,105.65,5214.0,95.167,95.2932,95.149,95.2752,5214.0
2019-04-18 14:05:00,105.66,105.72,105.63,105.69,9967.0,95.2842,95.3383,95.2572,95.3113,9967.0
2019-04-18 14:10:00,105.71,105.72,105.65,105.69,4382.0,95.3293,95.3383,95.2752,95.3113,4382.0
2019-04-18 14:15:00,105.71,105.77,105.69,105.77,9315.0,95.3293,95.3834,95.3113,95.3834,9315.0
2019-04-18 14:20:00,105.77,105.79,105.74,105.76,7141.0,95.3834,95.4015,95.3564,95.3744,7141.0
2019-04-18 14:25:00,105.76,105.87,105.75,105.84,9914.0,95.3744,95.4736,95.3654,95.4465,9914.0
2019-04-18 14:30:00,105.84,105.85,105.79,105.82,12332.0,95.4465,95.4556,95.4015,95.4285,12332.0
2019-04-18 14:35:00,105.83,105.93,105.83,105.93,17298.0,95.4375,95.5277,95.4375,95.5277,17298.0
2019-04-18 14:40:00,105.92,105.97,105.91,105.96,5032.0,95.5187,95.5638,95.5097,95.5548,5032.0
2019-04-18 14:45:00,105.96,105.98,105.94,105.97,7936.0,95.5548,95.5728,95.5367,95.5638,7936.0
2019-04-18 14:50:00,105.96,106.02,105.94,105.97,8152.0,95.5548,95.6089,95.5367,95.5638,8152.0
2019-04-18 14:55:00,105.96,105.98,105.89,105.91,8567.0,95.5548,95.5728,95.4916,95.5097,8567.0
2019-04-18 15:00:00,105.9,105.92,105.86,105.86,8354.0,95.5007,95.5187,95.4646,95.4646,8354.0
2019-04-18 15:05:00,105.84,105.87,105.77,105.77,7126.0,95.4465,95.4736,95.3834,95.3834,7126.0
2019-04-18 15:10:00,105.78,105.82,105.77,105.81,4295.0,95.3924,95.4285,95.3834,95.4195,4295.0
2019-04-18 15:15:00,105.81,105.85,105.8,105.85,5597.0,95.4195,95.4556,95.4105,95.4556,5597.0
2019-04-18 15:20:00,105.86,105.86,105.8,105.84,13236.0,95.4646,95.4646,95.4105,95.4465,13236.0
2019-04-18 15:25:00,105.85,105.86,105.81,105.82,14863.0,95.4556,95.4646,95.4195,95.4285,14863.0
2019-04-18 15:30:00,105.82,105.82,105.71,105.77,21720.0,95.4285,95.4285,95.3293,95.3834,21720.0
2019-04-18 15:35:00,105.76,105.78,105.68,105.77,27053.0,95.3744,95.3924,95.3023,95.3834,27053.0
2019-04-18 15:40:00,105.77,105.77,105.72,105.76,25879.0,95.3834,95.3834,95.3383,95.3744,25879.0
2019-04-18 15:45:00,105.76,105.78,105.73,105.73,28596.0,95.3744,95.3924,95.3473,95.3473,28596.0
2019-04-18 15:50:00,105.73,105.74,105.62,105.65,68227.0,95.3473,95.3564,95.2482,95.2752,68227.0
2019-04-18 15:55:00,105.64,105.9,105.6,105.78,144505.0,95.2662,95.5007,95.2301,95.3924,144505.0
2019-04-22 09:30:00,105.53,105.55,105.18,105.18,35603.0,95.167,95.185,94.8514,94.8514,35603.0
2019-04-22 09:35:00,105.18,105.39,105.15,105.34,7622.0,94.8514,95.0407,94.8243,94.9956,7622.0
2019-04-22 09:40:00,105.32,105.55,105.31,105.48,7273.0,94.9776,95.185,94.9686,95.1219,7273.0
2019-04-22 09:45:00,105.53,105.67,105.44,105.61,4566.0,95.167,95.2932,95.0858,95.2391,4566.0
2019-04-22 09:50:00,105.67,105.73,105.61,105.7,10141.0,95.2932,95.3473,95.2391,95.3203,10141.0
2019-04-22 09:55:00,105.68,105.81,105.63,105.81,5819.0,95.3023,95.4195,95.2572,95.4195,5819.0
2019-04-22 10:00:00,105.8,105.93,105.77,105.83,9484.0,95.4105,95.5277,95.3834,95.4375,9484.0
2019-04-22 10:05:00,105.84,106.01,105.84,106.0,10496.0,95.4465,95.5999,95.4465,95.5908,10496.0
2019-04-22 10:10:00,105.99,106.0,105.88,105.93,8019.0,95.5818,95.5908,95.4826,95.5277,8019.0
2019-04-22 10:15:00,105.96,106.05,105.95,105.96,7050.0,95.5548,95.6359,95.5457,95.5548,7050.0
2019-04-22 10:20:00,105.95,105.96,105.73,105.77,5083.0,95.5457,95.5548,95.3473,95.3834,5083.0
2019-04-22 10:25:00,105.71,105.89,105.67,105.84,12823.0,95.3293,95.4916,95.2932,95.4465,12823.0
2019-04-22 10:30:00,105.81,105.89,105.8,105.81,2491.0,95.4195,95.4916,95.4105,95.4195,2491.0
2019-04-22 10:35:00,105.83,105.84,105.71,105.75,3844.0,95.4375,95.4465,95.3293,95.3654,3844.0
2019-04-22 10:40:00,105.74,105.74,105.62,105.64,6641.0,95.3564,95.3564,95.2482,95.2662,6641.0
2019-04-22 10:45:00,105.65,105.72,105.58,105.69,10736.0,95.2752,95.3383,95.2121,95.3113,10736.0
2019-04-22 10:50:00,105.71,105.77,105.67,105.76,2979.0,95.3293,95.3834,95.2932,95.3744,2979.0
2019-04-22 10:55:00,105.75,105.77,105.7,105.7,5139.0,95.3654,95.3834,95.3203,95.3203,5139.0
2019-04-22 11:00:00,105.73,105.73,105.64,105.64,4785.0,95.3473,95.3473,95.2662,95.2662,4785.0
2019-04-22 11:05:00,105.64,105.67,105.58,105.66,9196.0,95.2662,95.2932,95.2121,95.2842,9196.0
2019-04-22 11:10:00,105.67,105.72,105.64,105.7,5193.0,95.2932,95.3383,95.2662,95.3203,5193.0
2019-04-22 11:15:00,105.7,105.74,105.66,105.73,6211.0,95.3203,95.3564,95.2842,95.3473,6211.0
2019-04-22 11:20:00,105.71,105.74,105.7,105.73,3098.0,95.3293,95.3564,95.3203,95.3473,3098.0
2019-04-22 11:25:00,105.73,105.74,105.68,105.73,3012.0,95.3473,95.3564,95.3023,95.3473,3012.0
2019-04-22 11:30:00,105.74,105.77,105.71,105.73,2856.0,95.3564,95.3834,95.3293,95.3473,2856.0
2019-04-22 11:35:00,105.72,105.73,105.65,105.66,2950.0,95.3383,95.3473,95.2752,95.2842,2950.0
2019-04-22 11:40:00,105.64,105.68,105.63,105.67,2928.0,95.2662,95.3023,95.2572,95.2932,2928.0
2019-04-22 11:45:00,105.66,105.67,105.62,105.64,3443.0,95.2842,95.2932,95.2482,95.2662,3443.0
2019-04-22 11:50:00,105.64,105.64,105.54,105.58,5751.0,95.2662,95.2662,95.176,95.2121,5751.0
2019-04-22 11:55:00,105.58,105.66,105.57,105.63,8225.0,95.2121,95.2842,95.2031,95.2572,8225.0
2019-04-22 12:00:00,105.6,105.61,105.56,105.6,2781.0,95.2301,95.2391,95.194,95.2301,2781.0
2019-04-22 12:05:00,105.59,105.66,105.59,105.61,8941.0,95.2211,95.2842,95.2211,95.2391,8941.0
2019-04-22 12:10:00,105.64,105.76,105.62,105.64,17109.0,95.2662,95.3744,95.2482,95.2662,17109.0
2019-04-22 12:15:00,105.64,105.79,105.64,105.77,38791.0,95.2662,95.4015,95.2662,95.3834,38791.0
2019-04-22 12:20:00,105.78,105.78,105.66,105.72,8414.0,95.3924,95.3924,95.2842,95.3383,8414.0
2019-04-22 12:25:00,105.72,105.77,105.71,105.75,3962.0,95.3383,95.3834,95.3293,95.3654,3962.0
2019-04-22 12:30:00,105.71,105.71,105.66,105.68,2531.0,95.3293,95.3293,95.2842,95.3023,2531.0
2019-04-22 12:35:00,105.68,105.68,105.59,105.59,3032.0,95.3023,95.3023,95.2211,95.2211,3032.0
2019-04-22 12:40:00,105.6,105.63,105.57,105.58,1595.0,95.2301,95.2572,95.2031,95.2121,1595.0
2019-04-22 12:45:00,105.58,105.62,105.56,105.6,2152.0,95.2121,95.2482,95.194,95.2301,2152.0
2019-04-22 12:50:00,105.6,105.65,105.6,105.64,1698.0,95.2301,95.2752,95.2301,95.2662,1698.0
2019-04-22 12:55:00,105.65,105.7,105.65,105.7,4342.0,95.2752,95.3203,95.2752,95.3203,4342.0
2019-04-22 13:00:00,105.71,105.72,105.63,105.65,3612.0,95.3293,95.3383,95.2572,95.2752,3612.0
2019-04-22 13:05:00,105.64,105.64,105.57,105.57,2225.0,95.2662,95.2662,95.2031,95.2031,2225.0
2019-04-22 13:10:00,105.6,105.62,105.57,105.59,3707.0,95.2301,95.2482,95.2031,95.2211,3707.0
2019-04-22 13:15:00,105.61,105.63,105.57,105.63,3513.0,95.2391,95.2572,95.2031,95.2572,3513.0
2019-04-22 13:20:00,105.62,105.68,105.62,105.68,3891.0,95.2482,95.3023,95.2482,95.3023,3891.0
2019-04-22 13:25:00,105.69,105.73,105.67,105.72,4447.0,95.3113,95.3473,95.2932,95.3383,4447.0
2019-04-22 13:30:00,105.71,105.72,105.65,105.7,2354.0,95.3293,95.3383,95.2752,95.3203,2354.0
2019-04-22 13:35:00,105.7,105.78,105.7,105.77,4788.0,95.3203,95.3924,95.3203,95.3834,4788.0
2019-04-22 13:40:00,105.79,105.82,105.74,105.74,3500.0,95.4015,95.4285,95.3564,95.3564,3500.0
2019-04-22 13:45:00,105.74,105.77,105.7,105.7,2537.0,95.3564,95.3834,95.3203,95.3203,2537.0
2019-04-22 13:50:00,105.72,105.73,105.68,105.71,5335.0,95.3383,95.3473,95.3023,95.3293,5335.0
2019-04-22 13:55:00,105.71,105.76,105.71,105.76,2643.0,95.3293,95.3744,95.3293,95.3744,2643.0
2019-04-22 14:00:00,105.78,105.78,105.7,105.73,3596.0,95.3924,95.3924,95.3203,95.3473,3596.0
2019-04-22 14:05:00,105.71,105.74,105.71,105.73,4785.0,95.3293,95.3564,95.3293,95.3473,4785.0
2019-04-22 14:10:00,105.72,105.74,105.71,105.71,4232.0,95.3383,95.3564,95.3293,95.3293,4232.0
2019-04-22 14:15:00,105.68,105.73,105.67,105.69,6246.0,95.3023,95.3473,95.2932,95.3113,6246.0
2019-04-22 14:20:00,105.7,105.76,105.7,105.76,2897.0,95.3203,95.3744,95.3203,95.3744,2897.0
2019-04-22 14:25:00,105.74,105.74,105.69,105.69,3076.0,95.3564,95.3564,95.3113,95.3113,3076.0
2019-04-22 14:30:00,105.7,105.71,105.65,105.7,3872.0,95.3203,95.3293,95.2752,95.3203,3872.0
2019-04-22 14:35:00,105.72,105.76,105.7,105.75,3172.0,95.3383,95.3744,95.3203,95.3654,3172.0
2019-04-22 14:40:00,105.76,105.77,105.71,105.74,7484.0,95.3744,95.3834,95.3293,95.3564,7484.0
2019-04-22 14:45:00,105.74,105.83,105.74,105.79,6737.0,95.3564,95.4375,95.3564,95.4015,6737.0
2019-04-22 14:50:00,105.78,105.78,105.7,105.7,16944.0,95.3924,95.3924,95.3203,95.3203,16944.0
2019-04-22 14:55:00,105.71,105.72,105.68,105.69,2202.0,95.3293,95.3383,95.3023,95.3113,2202.0
2019-04-22 15:00:00,105.68,105.68,105.57,105.57,3997.0,95.3023,95.3023,95.2031,95.2031,3997.0
2019-04-22 15:05:00,105.57,105.58,105.5,105.52,8082.0,95.2031,95.2121,95.1399,95.158,8082.0
2019-04-22 15:10:00,105.51,105.61,105.51,105.59,8041.0,95.149,95.2391,95.149,95.2211,8041.0
2019-04-22 15:15:00,105.6,105.67,105.6,105.67,4116.0,95.2301,95.2932,95.2301,95.2932,4116.0
2019-04-22 15:20:00,105.66,105.69,105.63,105.64,4279.0,95.2842,95.3113,95.2572,95.2662,4279.0
2019-04-22 15:25:00,105.64,105.64,105.57,105.63,4370.0,95.2662,95.2662,95.2031,95.2572,4370.0
2019-04-22 15:30:00,105.64,105.67,105.61,105.65,7319.0,95.2662,95.2932,95.2391,95.2752,7319.0
2019-04-22 15:35:00,105.64,105.69,105.63,105.66,8703.0,95.2662,95.3113,95.2572,95.2842,8703.0
2019-04-22 15:40:00,105.66,105.78,105.66,105.75,18359.0,95.2842,95.3924,95.2842,95.3654,18359.0
2019-04-22 15:45:00,105.75,105.76,105.7,105.72,11587.0,95.3654,95.3744,95.3203,95.3383,11587.0
2019-04-22 15:50:00,105.71,105.79,105.7,105.76,28802.0,95.3293,95.4015,95.3203,95.3744,28802.0
2019-04-22 15:55:00,105.76,105.76,105.67,105.75,60827.0,95.3744,95.3744,95.2932,95.3654,60827.0
2019-04-23 09:30:00,105.67,105.94,105.27,105.27,43840.0,95.2932,95.5367,94.9325,94.9325,43840.0
2019-04-23 09:35:00,105.3,105.43,105.15,105.24,44116.0,94.9596,95.0768,94.8243,94.9055,44116.0
2019-04-23 09:40:00,105.32,105.5,105.23,105.44,8267.0,94.9776,95.1399,94.8964,95.0858,8267.0
2019-04-23 09:45:00,105.42,105.55,105.36,105.55,11954.0,95.0678,95.185,95.0137,95.185,11954.0
2019-04-23 09:50:00,105.56,105.65,105.49,105.6,7137.0,95.194,95.2752,95.1309,95.2301,7137.0
2019-04-23 09:55:00,105.6,105.6,105.45,105.5,8292.0,95.2301,95.2301,95.0948,95.1399,8292.0
2019-04-23 10:00:00,105.52,105.69,105.48,105.69,9466.0,95.158,95.3113,95.1219,95.3113,9466.0
2019-04-23 10:05:00,105.68,105.76,105.65,105.65,9688.0,95.3023,95.3744,95.2752,95.2752,9688.0
2019-04-23 10:10:00,105.63,105.69,105.61,105.65,5889.0,95.2572,95.3113,95.2391,95.2752,5889.0
2019-04-23 10:15:00,105.63,105.66,105.55,105.65,12994.0,95.2572,95.2842,95.185,95.2752,12994.0
2019-04-23 10:20:00,105.67,105.82,105.66,105.82,10965.0,95.2932,95.4285,95.2842,95.4285,10965.0
2019-04-23 10:25:00,105.81,105.83,105.74,105.82,43187.0,95.4195,95.4375,95.3564,95.4285,43187.0
2019-04-23 10:30:00,105.82,105.86,105.6,105.62,15742.0,95.4285,95.4646,95.2301,95.2482,15742.0
2019-04-23 10:35:00,105.63,105.63,105.34,105.34,19516.0,95.2572,95.2572,94.9956,94.9956,19516.0
2019-04-23 10:40:00,105.34,105.46,105.32,105.43,11920.0,94.9956,95.1039,94.9776,95.0768,11920.0
2019-04-23 10:45:00,105.45,105.51,105.32,105.35,45993.0,95.0948,95.149,94.9776,95.0047,45993.0
2019-04-23 10:50:00,105.34,105.34,105.12,105.12,21930.0,94.9956,94.9956,94.7973,94.7973,21930.0
2019-04-23 10:55:00,105.13,105.26,105.07,105.25,22760.0,94.8063,94.9235,94.7522,94.9145,22760.0
2019-04-23 11:00:00,105.24,105.28,105.17,105.24,40252.0,94.9055,94.9415,94.8423,94.9055,40252.0
2019-04-23 11:05:00,105.24,105.34,105.21,105.32,8537.0,94.9055,94.9956,94.8784,94.9776,8537.0
2019-04-23 11:10:00,105.31,105.54,105.3,105.51,13109.0,94.9686,95.176,94.9596,95.149,13109.0
2019-04-23 11:15:00,105.52,105.64,105.48,105.63,17751.0,95.158,95.2662,95.1219,95.2572,17751.0
2019-04-23 11:20:00,105.64,105.67,105.54,105.64,10293.0,95.2662,95.2932,95.176,95.2662,10293.0
2019-04-23 11:25:00,105.67,105.8,105.65,105.72,8110.0,95.2932,95.4105,95.2752,95.3383,8110.0
2019-04-23 11:30:00,105.72,105.75,105.7,105.75,4571.0,95.3383,95.3654,95.3203,95.3654,4571.0
2019-04-23 11:35:00,105.73,105.76,105.65,105.71,34202.0,95.3473,95.3744,95.2752,95.3293,34202.0
2019-04-23 11:40:00,105.67,105.73,105.61,105.7,8505.0,95.2932,95.3473,95.2391,95.3203,8505.0
2019-04-23 11:45:00,105.7,105.79,105.67,105.78,4050.0,95.3203,95.4015,95.2932,95.3924,4050.0
2019-04-23 11:50:00,105.8,105.8,105.67,105.69,8392.0,95.4105,95.4105,95.2932,95.3113,8392.0
2019-04-23 11:55:00,105.67,105.73,105.62,105.7,9822.0,95.2932,95.3473,95.2482,95.3203,9822.0
2019-04-23 12:00:00,105.71,105.84,105.69,105.78,7812.0,95.3293,95.4465,95.3113,95.3924,7812.0
2019-04-23 12:05:00,105.8,105.97,105.76,105.95,8844.0,95.4105,95.5638,95.3744,95.5457,8844.0
2019-04-23 12:10:00,105.92,106.01,105.88,106.01,11483.0,95.5187,95.5999,95.4826,95.5999,11483.0
2019-04-23 12:15:00,105.99,106.0,105.89,105.94,9527.0,95.5818,95.5908,95.4916,95.5367,9527.0
2019-04-23 12:20:00,105.96,105.96,105.79,105.83,7588.0,95.5548,95.5548,95.4015,95.4375,7588.0
2019-04-23 12:25:00,105.81,105.85,105.76,105.8,10304.0,95.4195,95.4556,95.3744,95.4105,10304.0
2019-04-23 12:30:00,105.8,105.87,105.8,105.83,4807.0,95.4105,95.4736,95.4105,95.4375,4807.0
2019-04-23 12:35:00,105.85,105.86,105.8,105.85,4421.0,95.4556,95.4646,95.4105,95.4556,4421.0
2019-04-23 12:40:00,105.84,105.86,105.8,105.83,5426.0,95.4465,95.4646,95.4105,95.4375,5426.0
2019-04-23 12:45:00,105.84,105.85,105.76,105.78,5123.0,95.4465,95.4556,95.3744,95.3924,5123.0
2019-04-23 12:50:00,105.8,105.8,105.69,105.71,7708.0,95.4105,95.4105,95.3113,95.3293,7708.0
2019-04-23 12:55:00,105.71,105.75,105.64,105.68,5152.0,95.3293,95.3654,95.2662,95.3023,5152.0
2019-04-23 13:00:00,105.67,105.82,105.66,105.81,15774.0,95.2932,95.4285,95.2842,95.4195,15774.0
2019-04-23 13:05:00,105.79,105.85,105.79,105.85,4717.0,95.4015,95.4556,95.4015,95.4556,4717.0
2019-04-23 13:10:00,105.82,105.85,105.82,105.83,6125.0,95.4285,95.4556,95.4285,95.4375,6125.0
2019-04-23 13:15:00,105.82,105.82,105.7,105.76,6084.0,95.4285,95.4285,95.3203,95.3744,6084.0
2019-04-23 13:20:00,105.78,105.8,105.73,105.77,4200.0,95.3924,95.4105,95.3473,95.3834,4200.0
2019-04-23 13:25:00,105.79,105.8,105.69,105.69,4323.0,95.4015,95.4105,95.3113,95.3113,4323.0
2019-04-23 13:30:00,105.71,105.77,105.7,105.75,4024.0,95.3293,95.3834,95.3203,95.3654,4024.0
2019-04-23 13:35:00,105.73,105.79,105.73,105.77,2927.0,95.3473,95.4015,95.3473,95.3834,2927.0
2019-04-23 13:40:00,105.78,105.79,105.76,105.78,2800.0,95.3924,95.4015,95.3744,95.3924,2800.0
2019-04-23 13:45:00,105.78,105.83,105.77,105.83,3380.0,95.3924,95.4375,95.3834,95.4375,3380.0
2019-04-23 13:50:00,105.82,105.83,105.8,105.83,3244.0,95.4285,95.4375,95.4105,95.4375,3244.0
2019-04-23 13:55:00,105.83,105.85,105.81,105.82,3694.0,95.4375,95.4556,95.4195,95.4285,3694.0
2019-04-23 14:00:00,105.82,105.85,105.78,105.81,3758.0,95.4285,95.4556,95.3924,95.4195,3758.0
2019-04-23 14:05:00,105.81,105.83,105.79,105.8,2987.0,95.4195,95.4375,95.4015,95.4105,2987.0
2019-04-23 14:10:00,105.8,105.83,105.8,105.82,3545.0,95.4105,95.4375,95.4105,95.4285,3545.0
2019-04-23 14:15:00,105.82,105.85,105.81,105.84,6833.0,95.4285,95.4556,95.4195,95.4465,6833.0
2019-04-23 14:20:00,105.85,105.9,105.85,105.89,4713.0,95.4556,95.5007,95.4556,95.4916,4713.0
2019-04-23 14:25:00,105.89,105.95,105.89,105.94,4564.0,95.4916,95.5457,95.4916,95.5367,4564.0
2019-04-23 14:30:00,105.94,105.97,105.9,105.95,7238.0,95.5367,95.5638,95.5007,95.5457,7238.0
2019-04-23 14:35:00,105.96,105.98,105.95,105.95,7683.0,95.5548,95.5728,95.5457,95.5457,7683.0
2019-04-23 14:40:00,105.96,105.98,105.94,105.94,7610.0,95.5548,95.5728,95.5367,95.5367,7610.0
2019-04-23 14:45:00,105.94,105.94,105.9,105.9,3999.0,95.5367,95.5367,95.5007,95.5007,3999.0
2019-04-23 14:50:00,105.9,105.96,105.87,105.96,10095.0,95.5007,95.5548,95.4736,95.5548,10095.0
2019-04-23 14:55:00,105.95,106.04,105.95,106.03,7325.0,95.5457,95.6269,95.5457,95.6179,7325.0
2019-04-23 15:00:00,106.01,106.02,105.97,106.01,12127.0,95.5999,95.6089,95.5638,95.5999,12127.0
2019-04-23 15:05:00,106.01,106.02,105.97,106.0,10572.0,95.5999,95.6089,95.5638,95.5908,10572.0
2019-04-23 15:10:00,105.99,106.0,105.96,105.99,7411.0,95.5818,95.5908,95.5548,95.5818,7411.0
2019-04-23 15:15:00,105.98,106.03,105.97,106.03,5411.0,95.5728,95.6179,95.5638,95.6179,5411.0
2019-04-23 15:20:00,106.03,106.05,106.01,106.04,10864.0,95.6179,95.6359,95.5999,95.6269,10864.0
2019-04-23 15:25:00,106.03,106.03,106.0,106.01,8867.0,95.6179,95.6179,95.5908,95.5999,8867.0
2019-04-23 15:30:00,106.02,106.12,106.02,106.12,16413.0,95.6089,95.6991,95.6089,95.6991,16413.0
2019-04-23 15:35:00,106.11,106.12,106.07,106.08,14052.0,95.69,95.6991,95.654,95.663,14052.0
2019-04-23 15:40:00,106.09,106.11,106.06,106.08,20901.0,95.672,95.69,95.6449,95.663,20901.0
2019-04-23 15:45:00,106.09,106.17,106.09,106.16,28086.0,95.672,95.7441,95.672,95.7351,28086.0
2019-04-23 15:50:00,106.16,106.25,106.15,106.25,33020.0,95.7351,95.8163,95.7261,95.8163,33020.0
2019-04-23 15:55:00,106.25,106.27,106.18,106.21,73093.0,95.8163,95.8343,95.7532,95.7802,73093.0
2019-04-24 09:30:00,106.18,106.66,105.79,106.24,56971.0,95.7532,96.186,95.4015,95.8073,56971.0
2019-04-24 09:35:00,106.19,106.49,106.19,106.49,8176.0,95.7622,96.0327,95.7622,96.0327,8176.0
2019-04-24 09:40:00,106.49,106.56,106.39,106.39,17575.0,96.0327,96.0958,95.9425,95.9425,17575.0
2019-04-24 09:45:00,106.39,106.48,106.22,106.29,8767.0,95.9425,96.0237,95.7892,95.8524,8767.0
2019-04-24 09:50:00,106.28,106.49,106.28,106.48,11049.0,95.8433,96.0327,95.8433,96.0237,11049.0
2019-04-24 09:55:00,106.45,106.49,106.33,106.41,7023.0,95.9966,96.0327,95.8884,95.9606,7023.0
2019-04-24 10:00:00,106.41,106.47,106.36,106.44,11553.0,95.9606,96.0147,95.9155,95.9876,11553.0
2019-04-24 10:05:00,106.47,106.62,106.47,106.52,6775.0,96.0147,96.15,96.0147,96.0598,6775.0
2019-04-24 10:10:00,106.53,106.7,106.5,106.69,7426.0,96.0688,96.2221,96.0417,96.2131,7426.0
2019-04-24 10:15:00,106.69,106.75,106.6,106.6,8153.0,96.2131,96.2672,96.1319,96.1319,8153.0
2019-04-24 10:20:00,106.61,106.69,106.59,106.69,5105.0,96.1409,96.2131,96.1229,96.2131,5105.0
2019-04-24 10:25:00,106.7,106.75,106.61,106.65,3412.0,96.2221,96.2672,96.1409,96.177,3412.0
2019-04-24 10:30:00,106.64,106.77,106.62,106.75,4411.0,96.168,96.2852,96.15,96.2672,4411.0
2019-04-24 10:35:00,106.78,106.79,106.7,106.7,4600.0,96.2942,96.3033,96.2221,96.2221,4600.0
2019-04-24 10:40:00,106.72,106.77,106.56,106.63,7986.0,96.2401,96.2852,96.0958,96.159,7986.0
2019-04-24 10:45:00,106.61,106.7,106.59,106.62,10888.0,96.1409,96.2221,96.1229,96.15,10888.0
2019-04-24 10:50:00,106.64,106.69,106.6,106.66,7671.0,96.168,96.2131,96.1319,96.186,7671.0
2019-04-24 10:55:00,106.64,106.64,106.54,106.58,5937.0,96.168,96.168,96.0778,96.1139,5937.0
2019-04-24 11:00:00,106.59,106.64,106.59,106.64,5753.0,96.1229,96.168,96.1229,96.168,5753.0
2019-04-24 11:05:00,106.65,106.69,106.62,106.67,9567.0,96.177,96.2131,96.15,96.195,9567.0
2019-04-24 11:10:00,106.66,106.67,106.59,106.61,6535.0,96.186,96.195,96.1229,96.1409,6535.0
2019-04-24 11:15:00,106.61,106.66,106.58,106.59,9952.0,96.1409,96.186,96.1139,96.1229,9952.0
2019-04-24 11:20:00,106.6,106.65,106.58,106.65,13868.0,96.1319,96.177,96.1139,96.177,13868.0
2019-04-24 11:25:00,106.66,106.66,106.59,106.61,5256.0,96.186,96.186,96.1229,96.1409,5256.0
2019-04-24 11:30:00,106.6,106.61,106.56,106.56,2743.0,96.1319,96.1409,96.0958,96.0958,2743.0
2019-04-24 11:35:00,106.57,106.6,106.55,106.56,5209.0,96.1049,96.1319,96.0868,96.0958,5209.0
2019-04-24 11:40:00,106.58,106.63,106.58,106.6,5283.0,96.1139,96.159,96.1139,96.1319,5283.0
2019-04-24 11:45:00,106.59,106.61,106.38,106.44,24578.0,96.1229,96.1409,95.9335,95.9876,24578.0
2019-04-24 11:50:00,106.43,106.51,106.38,106.49,8764.0,95.9786,96.0508,95.9335,96.0327,8764.0
2019-04-24 11:55:00,106.47,106.48,106.33,106.35,6159.0,96.0147,96.0237,95.8884,95.9065,6159.0
2019-04-24 12:00:00,106.37,106.46,106.36,106.38,3703.0,95.9245,96.0057,95.9155,95.9335,3703.0
2019-04-24 12:05:00,106.4,106.4,106.34,106.34,5813.0,95.9516,95.9516,95.8974,95.8974,5813.0
2019-04-24 12:10:00,106.33,106.38,106.33,106.36,5500.0,95.8884,95.9335,95.8884,95.9155,5500.0
2019-04-24 12:15:00,106.34,106.37,106.28,106.28,24550.0,95.8974,95.9245,95.8433,95.8433,24550.0
2019-04-24 12:20:00,106.28,106.28,106.24,106.27,6436.0,95.8433,95.8433,95.8073,95.8343,6436.0
2019-04-24 12:25:00,106.27,106.37,106.26,106.37,13545.0,95.8343,95.9245,95.8253,95.9245,13545.0
2019-04-24 12:30:00,106.37,106.48,106.37,106.46,5005.0,95.9245,96.0237,95.9245,96.0057,5005.0
2019-04-24 12:35:00,106.47,106.47,106.39,106.41,6486.0,96.0147,96.0147,95.9425,95.9606,6486.0
2019-04-24 12:40:00,106.41,106.44,106.38,106.39,3858.0,95.9606,95.9876,95.9335,95.9425,3858.0
2019-04-24 12:45:00,106.39,106.43,106.37,106.38,5921.0,95.9425,95.9786,95.9245,95.9335,5921.0
2019-04-24 12:50:00,106.38,106.39,106.33,106.34,4919.0,95.9335,95.9425,95.8884,95.8974,4919.0
2019-04-24 12:55:00,106.34,106.36,106.26,106.27,16665.0,95.8974,95.9155,95.8253,95.8343,16665.0
2019-04-24 13:00:00,106.27,106.28,106.18,106.2,6267.0,95.8343,95.8433,95.7532,95.7712,6267.0
2019-04-24 13:05:00,106.19,106.22,106.17,106.19,3685.0,95.7622,95.7892,95.7441,95.7622,3685.0
2019-04-24 13:10:00,106.19,106.19,106.07,106.07,6744.0,95.7622,95.7622,95.654,95.654,6744.0
2019-04-24 13:15:00,106.08,106.18,106.07,106.18,9263.0,95.663,95.7532,95.654,95.7532,9263.0
2019-04-24 13:20:00,106.19,106.31,106.19,106.31,4678.0,95.7622,95.8704,95.7622,95.8704,4678.0
2019-04-24 13:25:00,106.3,106.3,106.22,106.22,3897.0,95.8614,95.8614,95.7892,95.7892,3897.0
2019-04-24 13:30:00,106.22,106.25,106.19,106.19,6259.0,95.7892,95.8163,95.7622,95.7622,6259.0
2019-04-24 13:35:00,106.19,106.22,106.17,106.18,7458.0,95.7622,95.7892,95.7441,95.7532,7458.0
2019-04-24 13:40:00,106.19,106.2,106.15,106.19,6854.0,95.7622,95.7712,95.7261,95.7622,6854.0
2019-04-24 13:45:00,106.19,106.21,106.18,106.21,4494.0,95.7622,95.7802,95.7532,95.7802,4494.0
2019-04-24 13:50:00,106.2,106.25,106.18,106.21,6425.0,95.7712,95.8163,95.7532,95.7802,6425.0
2019-04-24 13:55:00,106.21,106.22,106.12,106.13,4614.0,95.7802,95.7892,95.6991,95.7081,4614.0
2019-04-24 14:00:00,106.14,106.16,106.11,106.15,28891.0,95.7171,95.7351,95.69,95.7261,28891.0
2019-04-24 14:05:00,106.15,106.19,106.14,106.19,6096.0,95.7261,95.7622,95.7171,95.7622,6096.0
2019-04-24 14:10:00,106.19,106.2,106.16,106.2,3588.0,95.7622,95.7712,95.7351,95.7712,3588.0
2019-04-24 14:15:00,106.2,106.2,106.14,106.17,5084.0,95.7712,95.7712,95.7171,95.7441,5084.0
2019-04-24 14:20:00,106.17,106.22,106.17,106.22,7755.0,95.7441,95.7892,95.7441,95.7892,7755.0
2019-04-24 14:25:00,106.23,106.24,106.18,106.2,6552.0,95.7982,95.8073,95.7532,95.7712,6552.0
2019-04-24 14:30:00,106.21,106.26,106.21,106.26,4547.0,95.7802,95.8253,95.7802,95.8253,4547.0
2019-04-24 14:35:00,106.27,106.29,106.25,106.29,7921.0,95.8343,95.8524,95.8163,95.8524,7921.0
2019-04-24 14:40:00,106.29,106.36,106.29,106.31,8404.0,95.8524,95.9155,95.8524,95.8704,8404.0
2019-04-24 14:45:00,106.31,106.34,106.28,106.31,10935.0,95.8704,95.8974,95.8433,95.8704,10935.0
2019-04-24 14:50:00,106.31,106.34,106.31,106.32,7228.0,95.8704,95.8974,95.8704,95.8794,7228.0
2019-04-24 14:55:00,106.32,106.34,106.29,106.3,9492.0,95.8794,95.8974,95.8524,95.8614,9492.0
2019-04-24 15:00:00,106.3,106.32,106.29,106.29,16982.0,95.8614,95.8794,95.8524,95.8524,16982.0
2019-04-24 15:05:00,106.3,106.35,106.29,106.31,11353.0,95.8614,95.9065,95.8524,95.8704,11353.0
2019-04-24 15:10:00,106.31,106.34,106.31,106.33,15919.0,95.8704,95.8974,95.8704,95.8884,15919.0
2019-04-24 15:15:00,106.33,106.34,106.29,106.34,16865.0,95.8884,95.8974,95.8524,95.8974,16865.0
2019-04-24 15:20:00,106.34,106.37,106.29,106.36,19583.0,95.8974,95.9245,95.8524,95.9155,19583.0
2019-04-24 15:25:00,106.35,106.35,106.28,106.3,13467.0,95.9065,95.9065,95.8433,95.8614,13467.0
2019-04-24 15:30:00,106.3,106.31,106.22,106.23,18181.0,95.8614,95.8704,95.7892,95.7982,18181.0
2019-04-24 15:35:00,106.23,106.28,106.2,106.26,15090.0,95.7982,95.8433,95.7712,95.8253,15090.0
2019-04-24 15:40:00,106.25,106.33,106.21,106.32,18741.0,95.8163,95.8884,95.7802,95.8794,18741.0
2019-04-24 15:45:00,106.32,106.33,106.27,106.27,35201.0,95.8794,95.8884,95.8343,95.8343,35201.0
2019-04-24 15:50:00,106.27,106.29,106.15,106.29,38052.0,95.8343,95.8524,95.7261,95.8524,38052.0
2019-04-24 15:55:00,106.28,106.3,106.1,106.12,65286.0,95.8433,95.8614,95.681,95.6991,65286.0
2019-04-25 09:30:00,107.0,107.25,106.44,107.13,70680.0,96.4926,96.7181,95.9876,96.6099,70680.0
2019-04-25 09:35:00,107.06,107.21,106.9,106.91,25423.0,96.5467,96.682,96.4025,96.4115,25423.0
2019-04-25 09:40:00,107.0,107.18,106.79,106.89,21004.0,96.4926,96.655,96.3033,96.3934,21004.0
2019-04-25 09:45:00,106.84,107.01,106.56,106.76,20899.0,96.3483,96.5017,96.0958,96.2762,20899.0
2019-04-25 09:50:00,106.72,107.11,106.63,106.86,15443.0,96.2401,96.5918,96.159,96.3664,15443.0
2019-04-25 09:55:00,106.84,107.14,106.77,107.1,18239.0,96.3483,96.6189,96.2852,96.5828,18239.0
2019-04-25 10:00:00,107.05,107.08,106.79,106.95,24433.0,96.5377,96.5648,96.3033,96.4475,24433.0
2019-04-25 10:05:00,106.95,107.11,106.91,106.95,17066.0,96.4475,96.5918,96.4115,96.4475,17066.0
2019-04-25 10:10:00,106.96,106.97,106.81,106.81,16247.0,96.4566,96.4656,96.3213,96.3213,16247.0
2019-04-25 10:15:00,106.76,106.81,106.6,106.78,11613.0,96.2762,96.3213,96.1319,96.2942,11613.0
2019-04-25 10:20:00,106.77,106.8,106.55,106.68,11980.0,96.2852,96.3123,96.0868,96.2041,11980.0
2019-04-25 10:25:00,106.67,106.71,106.26,106.26,12060.0,96.195,96.2311,95.8253,95.8253,12060.0
2019-04-25 10:30:00,106.26,106.26,106.04,106.12,15832.0,95.8253,95.8253,95.6269,95.6991,15832.0
2019-04-25 10:35:00,106.1,106.29,106.08,106.29,8542.0,95.681,95.8524,95.663,95.8524,8542.0
2019-04-25 10:40:00,106.29,106.42,106.24,106.28,9219.0,95.8524,95.9696,95.8073,95.8433,9219.0
2019-04-25 10:45:00,106.29,106.49,106.27,106.35,8863.0,95.8524,96.0327,95.8343,95.9065,8863.0
2019-04-25 10:50:00,106.36,106.44,106.25,106.3,14670.0,95.9155,95.9876,95.8163,95.8614,14670.0
2019-04-25 10:55:00,106.33,106.37,106.1,106.1,9123.0,95.8884,95.9245,95.681,95.681,9123.0
2019-04-25 11:00:00,106.12,106.19,106.06,106.07,10974.0,95.6991,95.7622,95.6449,95.654,10974.0
2019-04-25 11:05:00,106.06,106.07,105.91,106.03,13047.0,95.6449,95.654,95.5097,95.6179,13047.0
2019-04-25 11:10:00,106.04,106.05,105.78,105.84,14164.0,95.6269,95.6359,95.3924,95.4465,14164.0
2019-04-25 11:15:00,105.84,105.93,105.83,105.84,10687.0,95.4465,95.5277,95.4375,95.4465,10687.0
2019-04-25 11:20:00,105.84,105.9,105.77,105.77,13988.0,95.4465,95.5007,95.3834,95.3834,13988.0
2019-04-25 11:25:00,105.78,105.81,105.75,105.79,11321.0,95.3924,95.4195,95.3654,95.4015,11321.0
2019-04-25 11:30:00,105.79,105.89,105.76,105.76,14468.0,95.4015,95.4916,95.3744,95.3744,14468.0
2019-04-25 11:35:00,105.76,105.77,105.63,105.64,14641.0,95.3744,95.3834,95.2572,95.2662,14641.0
2019-04-25 11:40:00,105.65,105.72,105.62,105.66,13618.0,95.2752,95.3383,95.2482,95.2842,13618.0
2019-04-25 11:45:00,105.66,105.69,105.62,105.63,6070.0,95.2842,95.3113,95.2482,95.2572,6070.0
2019-04-25 11:50:00,105.65,105.95,105.65,105.95,9173.0,95.2752,95.5457,95.2752,95.5457,9173.0
2019-04-25 11:55:00,105.96,106.04,105.9,105.97,9196.0,95.5548,95.6269,95.5007,95.5638,9196.0
2019-04-25 12:00:00,105.95,105.98,105.87,105.87,3940.0,95.5457,95.5728,95.4736,95.4736,3940.0
2019-04-25 12:05:00,105.88,105.95,105.85,105.89,8516.0,95.4826,95.5457,95.4556,95.4916,8516.0
2019-04-25 12:10:00,105.87,105.87,105.77,105.77,4148.0,95.4736,95.4736,95.3834,95.3834,4148.0
2019-04-25 12:15:00,105.77,105.79,105.7,105.7,10722.0,95.3834,95.4015,95.3203,95.3203,10722.0
2019-04-25 12:20:00,105.7,105.71,105.54,105.62,18717.0,95.3203,95.3293,95.176,95.2482,18717.0
2019-04-25 12:25:00,105.62,105.71,105.59,105.59,7700.0,95.2482,95.3293,95.2211,95.2211,7700.0
2019-04-25 12:30:00,105.59,105.61,105.47,105.47,14709.0,95.2211,95.2391,95.1129,95.1129,14709.0
2019-04-25 12:35:00,105.52,105.6,105.52,105.54,8363.0,95.158,95.2301,95.158,95.176,8363.0
2019-04-25 12:40:00,105.52,105.53,105.45,105.46,6395.0,95.158,95.167,95.0948,95.1039,6395.0
2019-04-25 12:45:00,105.44,105.54,105.44,105.52,5035.0,95.0858,95.176,95.0858,95.158,5035.0
2019-04-25 12:50:00,105.54,105.64,105.54,105.64,7510.0,95.176,95.2662,95.176,95.2662,7510.0
2019-04-25 12:55:00,105.62,105.74,105.62,105.7,3574.0,95.2482,95.3564,95.2482,95.3203,3574.0
2019-04-25 13:00:00,105.69,105.69,105.61,105.62,2388.0,95.3113,95.3113,95.2391,95.2482,2388.0
2019-04-25 13:05:00,105.62,105.63,105.52,105.55,6355.0,95.2482,95.2572,95.158,95.185,6355.0
2019-04-25 13:10:00,105.57,105.68,105.57,105.67,4692.0,95.2031,95.3023,95.2031,95.2932,4692.0
2019-04-25 13:15:00,105.66,105.67,105.6,105.6,4360.0,95.2842,95.2932,95.2301,95.2301,4360.0
2019-04-25 13:20:00,105.59,105.66,105.59,105.64,5630.0,95.2211,95.2842,95.2211,95.2662,5630.0
2019-04-25 13:25:00,105.66,105.67,105.61,105.64,5248.0,95.2842,95.2932,95.2391,95.2662,5248.0
2019-04-25 13:30:00,105.64,105.65,105.59,105.61,4021.0,95.2662,95.2752,95.2211,95.2391,4021.0
2019-04-25 13:35:00,105.62,105.64,105.62,105.62,4366.0,95.2482,95.2662,95.2482,95.2482,4366.0
2019-04-25 13:40:00,105.64,105.65,105.56,105.57,9082.0,95.2662,95.2752,95.194,95.2031,9082.0
2019-04-25 13:45:00,105.55,105.61,105.53,105.58,7125.0,95.185,95.2391,95.167,95.2121,7125.0
2019-04-25 13:50:00,105.59,105.78,105.59,105.77,8185.0,95.2211,95.3924,95.2211,95.3834,8185.0
2019-04-25 13:55:00,105.78,105.89,105.78,105.86,11271.0,95.3924,95.4916,95.3924,95.4646,11271.0
2019-04-25 14:00:00,105.85,105.88,105.72,105.74,12402.0,95.4556,95.4826,95.3383,95.3564,12402.0
2019-04-25 14:05:00,105.74,105.77,105.66,105.69,10426.0,95.3564,95.3834,95.2842,95.3113,10426.0
2019-04-25 14:10:00,105.7,105.7,105.63,105.63,5673.0,95.3203,95.3203,95.2572,95.2572,5673.0
2019-04-25 14:15:00,105.63,105.67,105.62,105.66,7725.0,95.2572,95.2932,95.2482,95.2842,7725.0
2019-04-25 14:20:00,105.66,105.72,105.65,105.71,8640.0,95.2842,95.3383,95.2752,95.3293,8640.0
2019-04-25 14:25:00,105.71,105.71,105.68,105.71,4029.0,95.3293,95.3293,95.3023,95.3293,4029.0
2019-04-25 14:30:00,105.72,105.74,105.69,105.73,9501.0,95.3383,95.3564,95.3113,95.3473,9501.0
2019-04-25 14:35:00,105.71,105.76,105.7,105.72,11948.0,95.3293,95.3744,95.3203,95.3383,11948.0
2019-04-25 14:40:00,105.74,105.77,105.7,105.7,12721.0,95.3564,95.3834,95.3203,95.3203,12721.0
2019-04-25 14:45:00,105.72,105.77,105.7,105.74,7987.0,95.3383,95.3834,95.3203,95.3564,7987.0
2019-04-25 14:50:00,105.73,105.75,105.7,105.71,8847.0,95.3473,95.3654,95.3203,95.3293,8847.0
2019-04-25 14:55:00,105.71,105.75,105.64,105.71,8512.0,95.3293,95.3654,95.2662,95.3293,8512.0
2019-04-25 15:00:00,105.72,105.73,105.66,105.67,6294.0,95.3383,95.3473,95.2842,95.2932,6294.0
2019-04-25 15:05:00,105.67,105.67,105.58,105.58,5963.0,95.2932,95.2932,95.2121,95.2121,5963.0
2019-04-25 15:10:00,105.56,105.58,105.47,105.47,9146.0,95.194,95.2121,95.1129,95.1129,9146.0
2019-04-25 15:15:00,105.5,105.52,105.42,105.43,7776.0,95.1399,95.158,95.0678,95.0768,7776.0
2019-04-25 15:20:00,105.45,105.49,105.41,105.41,10124.0,95.0948,95.1309,95.0588,95.0588,10124.0
2019-04-25 15:25:00,105.42,105.42,105.36,105.39,12003.0,95.0678,95.0678,95.0137,95.0407,12003.0
2019-04-25 15:30:00,105.4,105.49,105.4,105.4,18557.0,95.0498,95.1309,95.0498,95.0498,18557.0
2019-04-25 15:35:00,105.4,105.51,105.4,105.51,10077.0,95.0498,95.149,95.0498,95.149,10077.0
2019-04-25 15:40:00,105.5,105.61,105.49,105.58,16452.0,95.1399,95.2391,95.1309,95.2121,16452.0
2019-04-25 15:45:00,105.59,105.59,105.48,105.48,20519.0,95.2211,95.2211,95.1219,95.1219,20519.0
2019-04-25 15:50:00,105.49,105.65,105.49,105.6,39581.0,95.1309,95.2752,95.1309,95.2301,39581.0
2019-04-25 15:55:00,105.61,105.62,105.5,105.52,78783.0,95.2391,95.2482,95.1399,95.158,78783.0
2019-04-26 09:30:00,105.77,106.37,105.54,106.27,39670.0,95.3834,95.9245,95.176,95.8343,39670.0
2019-04-26 09:35:00,106.26,106.36,105.75,105.86,8224.0,95.8253,95.9155,95.3654,95.4646,8224.0
2019-04-26 09:40:00,105.84,106.04,105.76,105.9,15660.0,95.4465,95.6269,95.3744,95.5007,15660.0
2019-04-26 09:45:00,105.93,106.08,105.87,105.95,1900.0,95.5277,95.663,95.4736,95.5457,1900.0
2019-04-26 09:50:00,105.81,105.92,105.55,105.58,8228.0,95.4195,95.5187,95.185,95.2121,8228.0
2019-04-26 09:55:00,105.64,105.66,105.51,105.66,7263.0,95.2662,95.2842,95.149,95.2842,7263.0
2019-04-26 10:00:00,105.6,105.91,105.57,105.83,13393.0,95.2301,95.5097,95.2031,95.4375,13393.0
2019-04-26 10:05:00,105.85,105.94,105.67,105.72,20138.0,95.4556,95.5367,95.2932,95.3383,20138.0
2019-04-26 10:10:00,105.7,105.83,105.65,105.77,7644.0,95.3203,95.4375,95.2752,95.3834,7644.0
2019-04-26 10:15:00,105.8,105.83,105.64,105.66,5581.0,95.4105,95.4375,95.2662,95.2842,5581.0
2019-04-26 10:20:00,105.68,105.73,105.54,105.54,9078.0,95.3023,95.3473,95.176,95.176,9078.0
2019-04-26 10:25:00,105.54,105.59,105.5,105.56,11321.0,95.176,95.2211,95.1399,95.194,11321.0
2019-04-26 10:30:00,105.56,105.58,105.46,105.46,15199.0,95.194,95.2121,95.1039,95.1039,15199.0
2019-04-26 10:35:00,105.46,105.59,105.42,105.58,8459.0,95.1039,95.2211,95.0678,95.2121,8459.0
2019-04-26 10:40:00,105.56,105.65,105.55,105.6,9768.0,95.194,95.2752,95.185,95.2301,9768.0
2019-04-26 10:45:00,105.59,105.79,105.59,105.78,16472.0,95.2211,95.4015,95.2211,95.3924,16472.0
2019-04-26 10:50:00,105.78,105.89,105.75,105.86,13717.0,95.3924,95.4916,95.3654,95.4646,13717.0
2019-04-26 10:55:00,105.82,105.97,105.82,105.89,6478.0,95.4285,95.5638,95.4285,95.4916,6478.0
2019-04-26 11:00:00,105.88,105.94,105.87,105.9,11931.0,95.4826,95.5367,95.4736,95.5007,11931.0
2019-04-26 11:05:00,105.91,105.92,105.81,105.84,20548.0,95.5097,95.5187,95.4195,95.4465,20548.0
2019-04-26 11:10:00,105.85,105.9,105.83,105.88,8694.0,95.4556,95.5007,95.4375,95.4826,8694.0
2019-04-26 11:15:00,105.86,105.9,105.7,105.76,9961.0,95.4646,95.5007,95.3203,95.3744,9961.0
2019-04-26 11:20:00,105.73,105.85,105.72,105.73,6654.0,95.3473,95.4556,95.3383,95.3473,6654.0
2019-04-26 11:25:00,105.7,105.74,105.7,105.74,5858.0,95.3203,95.3564,95.3203,95.3564,5858.0
2019-04-26 11:30:00,105.73,105.73,105.62,105.7,6538.0,95.3473,95.3473,95.2482,95.3203,6538.0
2019-04-26 11:35:00,105.7,105.75,105.68,105.7,4276.0,95.3203,95.3654,95.3023,95.3203,4276.0
2019-04-26 11:40:00,105.72,105.8,105.71,105.8,3465.0,95.3383,95.4105,95.3293,95.4105,3465.0
2019-04-26 11:45:00,105.81,105.84,105.78,105.8,2994.0,95.4195,95.4465,95.3924,95.4105,2994.0
2019-04-26 11:50:00,105.83,106.01,105.83,105.98,14446.0,95.4375,95.5999,95.4375,95.5728,14446.0
2019-04-26 11:55:00,105.98,105.98,105.88,105.9,4522.0,95.5728,95.5728,95.4826,95.5007,4522.0
2019-04-26 12:00:00,105.88,105.88,105.78,105.85,6295.0,95.4826,95.4826,95.3924,95.4556,6295.0
2019-04-26 12:05:00,105.87,105.94,105.87,105.93,2911.0,95.4736,95.5367,95.4736,95.5277,2911.0
2019-04-26 12:10:00,105.92,105.94,105.86,105.92,7274.0,95.5187,95.5367,95.4646,95.5187,7274.0
2019-04-26 12:15:00,105.91,106.05,105.9,106.05,7587.0,95.5097,95.6359,95.5007,95.6359,7587.0
2019-04-26 12:20:00,106.05,106.08,106.03,106.03,4746.0,95.6359,95.663,95.6179,95.6179,4746.0
2019-04-26 12:25:00,106.04,106.06,106.02,106.04,2295.0,95.6269,95.6449,95.6089,95.6269,2295.0
2019-04-26 12:30:00,106.02,106.02,105.98,106.01,7790.0,95.6089,95.6089,95.5728,95.5999,7790.0
2019-04-26 12:35:00,106.0,106.0,105.96,105.96,4830.0,95.5908,95.5908,95.5548,95.5548,4830.0
2019-04-26 12:40:00,105.94,105.97,105.93,105.94,2899.0,95.5367,95.5638,95.5277,95.5367,2899.0
2019-04-26 12:45:00,105.92,105.95,105.9,105.9,3529.0,95.5187,95.5457,95.5007,95.5007,3529.0
2019-04-26 12:50:00,105.9,105.91,105.88,105.91,2000.0,95.5007,95.5097,95.4826,95.5097,2000.0
2019-04-26 12:55:00,105.9,105.94,105.89,105.91,5154.0,95.5007,95.5367,95.4916,95.5097,5154.0
2019-04-26 13:00:00,105.9,105.9,105.87,105.88,1638.0,95.5007,95.5007,95.4736,95.4826,1638.0
2019-04-26 13:05:00,105.86,105.92,105.86,105.91,4346.0,95.4646,95.5187,95.4646,95.5097,4346.0
2019-04-26 13:10:00,105.91,105.92,105.88,105.91,3950.0,95.5097,95.5187,95.4826,95.5097,3950.0
2019-04-26 13:15:00,105.92,105.94,105.86,105.88,3453.0,95.5187,95.5367,95.4646,95.4826,3453.0
2019-04-26 13:20:00,105.89,105.89,105.87,105.89,2428.0,95.4916,95.4916,95.4736,95.4916,2428.0
2019-04-26 13:25:00,105.87,105.89,105.86,105.86,2674.0,95.4736,95.4916,95.4646,95.4646,2674.0
2019-04-26 13:30:00,105.84,105.85,105.8,105.82,2712.0,95.4465,95.4556,95.4105,95.4285,2712.0
2019-04-26 13:35:00,105.84,105.84,105.76,105.76,3690.0,95.4465,95.4465,95.3744,95.3744,3690.0
2019-04-26 13:40:00,105.75,105.77,105.68,105.77,9246.0,95.3654,95.3834,95.3023,95.3834,9246.0
2019-04-26 13:45:00,105.75,105.77,105.74,105.76,2024.0,95.3654,95.3834,95.3564,95.3744,2024.0
2019-04-26 13:50:00,105.75,105.75,105.6,105.6,6746.0,95.3654,95.3654,95.2301,95.2301,6746.0
2019-04-26 13:55:00,105.62,105.66,105.6,105.66,3862.0,95.2482,95.2842,95.2301,95.2842,3862.0
2019-04-26 14:00:00,105.66,105.66,105.57,105.58,4508.0,95.2842,95.2842,95.2031,95.2121,4508.0
2019-04-26 14:05:00,105.6,105.67,105.58,105.66,8227.0,95.2301,95.2932,95.2121,95.2842,8227.0
2019-04-26 14:10:00,105.66,105.66,105.63,105.64,3073.0,95.2842,95.2842,95.2572,95.2662,3073.0
2019-04-26 14:15:00,105.64,105.66,105.61,105.65,5050.0,95.2662,95.2842,95.2391,95.2752,5050.0
2019-04-26 14:20:00,105.65,105.78,105.65,105.73,8716.0,95.2752,95.3924,95.2752,95.3473,8716.0
2019-04-26 14:25:00,105.72,105.73,105.66,105.66,7945.0,95.3383,95.3473,95.2842,95.2842,7945.0
2019-04-26 14:30:00,105.65,105.67,105.64,105.67,4001.0,95.2752,95.2932,95.2662,95.2932,4001.0
2019-04-26 14:35:00,105.65,105.66,105.63,105.64,7031.0,95.2752,95.2842,95.2572,95.2662,7031.0
2019-04-26 14:40:00,105.63,105.64,105.55,105.56,4507.0,95.2572,95.2662,95.185,95.194,4507.0
2019-04-26 14:45:00,105.58,105.63,105.54,105.63,6301.0,95.2121,95.2572,95.176,95.2572,6301.0
2019-04-26 14:50:00,105.63,105.63,105.56,105.57,3593.0,95.2572,95.2572,95.194,95.2031,3593.0
2019-04-26 14:55:00,105.54,105.56,105.52,105.56,5057.0,95.176,95.194,95.158,95.194,5057.0
2019-04-26 15:00:00,105.57,105.65,105.54,105.65,4826.0,95.2031,95.2752,95.176,95.2752,4826.0
2019-04-26 15:05:00,105.7,105.71,105.65,105.65,4263.0,95.3203,95.3293,95.2752,95.2752,4263.0
2019-04-26 15:10:00,105.64,105.67,105.64,105.65,1951.0,95.2662,95.2932,95.2662,95.2752,1951.0
2019-04-26 15:15:00,105.67,105.71,105.67,105.71,4718.0,95.2932,95.3293,95.2932,95.3293,4718.0
2019-04-26 15:20:00,105.71,105.73,105.67,105.69,8452.0,95.3293,95.3473,95.2932,95.3113,8452.0
2019-04-26 15:25:00,105.68,105.77,105.68,105.73,7101.0,95.3023,95.3834,95.3023,95.3473,7101.0
2019-04-26 15:30:00,105.73,105.76,105.69,105.75,8737.0,95.3473,95.3744,95.3113,95.3654,8737.0
2019-04-26 15:35:00,105.74,105.83,105.71,105.83,12968.0,95.3564,95.4375,95.3293,95.4375,12968.0
2019-04-26 15:40:00,105.81,105.84,105.78,105.81,11002.0,95.4195,95.4465,95.3924,95.4195,11002.0
2019-04-26 15:45:00,105.81,105.82,105.68,105.69,14530.0,95.4195,95.4285,95.3023,95.3113,14530.0
2019-04-26 15:50:00,105.69,105.78,105.67,105.76,28183.0,95.3113,95.3924,95.2932,95.3744,28183.0
2019-04-26 15:55:00,105.77,105.88,105.76,105.84,40067.0,95.3834,95.4826,95.3744,95.4465,40067.0
2019-04-29 09:30:00,105.9,106.54,105.9,106.38,40515.0,95.5007,96.0778,95.5007,95.9335,40515.0
2019-04-29 09:35:00,106.33,106.33,106.06,106.19,16562.0,95.8884,95.8884,95.6449,95.7622,16562.0
2019-04-29 09:40:00,106.16,106.16,105.95,106.03,5705.0,95.7351,95.7351,95.5457,95.6179,5705.0
2019-04-29 09:45:00,106.09,106.25,106.07,106.08,8913.0,95.672,95.8163,95.654,95.663,8913.0
2019-04-29 09:50:00,106.07,106.23,106.03,106.19,4593.0,95.654,95.7982,95.6179,95.7622,4593.0
2019-04-29 09:55:00,106.18,106.27,106.06,106.27,9885.0,95.7532,95.8343,95.6449,95.8343,9885.0
2019-04-29 10:00:00,106.26,106.31,106.07,106.1,7739.0,95.8253,95.8704,95.654,95.681,7739.0
2019-04-29 10:05:00,106.13,106.16,106.07,106.08,5840.0,95.7081,95.7351,95.654,95.663,5840.0
2019-04-29 10:10:00,106.09,106.19,106.05,106.15,22597.0,95.672,95.7622,95.6359,95.7261,22597.0
2019-04-29 10:15:00,106.13,106.22,106.1,106.22,10699.0,95.7081,95.7892,95.681,95.7892,10699.0
2019-04-29 10:20:00,106.23,106.33,106.19,106.28,9793.0,95.7982,95.8884,95.7622,95.8433,9793.0
2019-04-29 10:25:00,106.29,106.33,106.19,106.2,7687.0,95.8524,95.8884,95.7622,95.7712,7687.0
2019-04-29 10:30:00,106.22,106.25,106.17,106.25,5822.0,95.7892,95.8163,95.7441,95.8163,5822.0
2019-04-29 10:35:00,106.27,106.27,106.21,106.24,7799.0,95.8343,95.8343,95.7802,95.8073,7799.0
2019-04-29 10:40:00,106.25,106.34,106.23,106.32,15937.0,95.8163,95.8974,95.7982,95.8794,15937.0
2019-04-29 10:45:00,106.32,106.34,106.19,106.2,5135.0,95.8794,95.8974,95.7622,95.7712,5135.0
2019-04-29 10:50:00,106.2,106.32,106.19,106.3,7303.0,95.7712,95.8794,95.7622,95.8614,7303.0
2019-04-29 10:55:00,106.27,106.3,106.23,106.28,6186.0,95.8343,95.8614,95.7982,95.8433,6186.0
2019-04-29 11:00:00,106.27,106.3,106.23,106.3,4920.0,95.8343,95.8614,95.7982,95.8614,4920.0
2019-04-29 11:05:00,106.32,106.35,106.28,106.29,3712.0,95.8794,95.9065,95.8433,95.8524,3712.0
2019-04-29 11:10:00,106.28,106.3,106.1,106.1,8306.0,95.8433,95.8614,95.681,95.681,8306.0
2019-04-29 11:15:00,106.09,106.12,106.04,106.06,10683.0,95.672,95.6991,95.6269,95.6449,10683.0
2019-04-29 11:20:00,106.08,106.15,106.05,106.07,19448.0,95.663,95.7261,95.6359,95.654,19448.0
2019-04-29 11:25:00,106.07,106.08,106.02,106.06,12217.0,95.654,95.663,95.6089,95.6449,12217.0
2019-04-29 11:30:00,106.07,106.22,106.07,106.17,8645.0,95.654,95.7892,95.654,95.7441,8645.0
2019-04-29 11:35:00,106.16,106.18,106.12,106.13,2531.0,95.7351,95.7532,95.6991,95.7081,2531.0
2019-04-29 11:40:00,106.11,106.19,106.1,106.19,3200.0,95.69,95.7622,95.681,95.7622,3200.0
2019-04-29 11:45:00,106.2,106.24,106.2,106.21,2969.0,95.7712,95.8073,95.7712,95.7802,2969.0
2019-04-29 11:50:00,106.24,106.3,106.24,106.3,3382.0,95.8073,95.8614,95.8073,95.8614,3382.0
2019-04-29 11:55:00,106.28,106.29,106.21,106.25,6273.0,95.8433,95.8524,95.7802,95.8163,6273.0
2019-04-29 12:00:00,106.22,106.27,106.21,106.22,4432.0,95.7892,95.8343,95.7802,95.7892,4432.0
2019-04-29 12:05:00,106.22,106.27,106.18,106.24,7909.0,95.7892,95.8343,95.7532,95.8073,7909.0
2019-04-29 12:10:00,106.25,106.27,106.24,106.25,3312.0,95.8163,95.8343,95.8073,95.8163,3312.0
2019-04-29 12:15:00,106.24,106.27,106.2,106.23,12236.0,95.8073,95.8343,95.7712,95.7982,12236.0
2019-04-29 12:20:00,106.23,106.3,106.23,106.3,6025.0,95.7982,95.8614,95.7982,95.8614,6025.0
2019-04-29 12:25:00,106.29,106.37,106.29,106.34,5100.0,95.8524,95.9245,95.8524,95.8974,5100.0
2019-04-29 12:30:00,106.34,106.35,106.29,106.29,7807.0,95.8974,95.9065,95.8524,95.8524,7807.0
2019-04-29 12:35:00,106.28,106.32,106.24,106.3,7383.0,95.8433,95.8794,95.8073,95.8614,7383.0
2019-04-29 12:40:00,106.3,106.34,106.27,106.34,10052.0,95.8614,95.8974,95.8343,95.8974,10052.0
2019-04-29 12:45:00,106.35,106.35,106.29,106.35,8247.0,95.9065,95.9065,95.8524,95.9065,8247.0
2019-04-29 12:50:00,106.37,106.44,106.37,106.4,12311.0,95.9245,95.9876,95.9245,95.9516,12311.0
2019-04-29 12:55:00,106.39,106.42,106.36,106.37,10266.0,95.9425,95.9696,95.9155,95.9245,10266.0
2019-04-29 13:00:00,106.37,106.37,106.31,106.33,6770.0,95.9245,95.9245,95.8704,95.8884,6770.0
2019-04-29 13:05:00,106.35,106.35,106.29,106.31,6947.0,95.9065,95.9065,95.8524,95.8704,6947.0
2019-04-29 13:10:00,106.31,106.39,106.31,106.39,6868.0,95.8704,95.9425,95.8704,95.9425,6868.0
2019-04-29 13:15:00,106.39,106.39,106.35,106.37,6475.0,95.9425,95.9425,95.9065,95.9245,6475.0
2019-04-29 13:20:00,106.38,106.43,106.38,106.43,7647.0,95.9335,95.9786,95.9335,95.9786,7647.0
2019-04-29 13:25:00,106.46,106.49,106.43,106.48,3300.0,96.0057,96.0327,95.9786,96.0237,3300.0
2019-04-29 13:30:00,106.48,106.49,106.43,106.43,5911.0,96.0237,96.0327,95.9786,95.9786,5911.0
2019-04-29 13:35:00,106.42,106.43,106.36,106.36,3115.0,95.9696,95.9786,95.9155,95.9155,3115.0
2019-04-29 13:40:00,106.37,106.38,106.28,106.3,7912.0,95.9245,95.9335,95.8433,95.8614,7912.0
2019-04-29 13:45:00,106.29,106.33,106.28,106.33,4824.0,95.8524,95.8884,95.8433,95.8884,4824.0
2019-04-29 13:50:00,106.34,106.36,106.32,106.34,4315.0,95.8974,95.9155,95.8794,95.8974,4315.0
2019-04-29 13:55:00,106.34,106.36,106.33,106.35,5396.0,95.8974,95.9155,95.8884,95.9065,5396.0
2019-04-29 14:00:00,106.33,106.35,106.3,106.31,10554.0,95.8884,95.9065,95.8614,95.8704,10554.0
2019-04-29 14:05:00,106.3,106.3,106.27,106.3,5553.0,95.8614,95.8614,95.8343,95.8614,5553.0
2019-04-29 14:10:00,106.31,106.35,106.3,106.33,6885.0,95.8704,95.9065,95.8614,95.8884,6885.0
2019-04-29 14:15:00,106.33,106.4,106.3,106.4,9993.0,95.8884,95.9516,95.8614,95.9516,9993.0
2019-04-29 14:20:00,106.42,106.42,106.36,106.37,11167.0,95.9696,95.9696,95.9155,95.9245,11167.0
2019-04-29 14:25:00,106.38,106.38,106.35,106.37,4601.0,95.9335,95.9335,95.9065,95.9245,4601.0
2019-04-29 14:30:00,106.37,106.43,106.35,106.42,14939.0,95.9245,95.9786,95.9065,95.9696,14939.0
2019-04-29 14:35:00,106.43,106.44,106.39,106.4,10472.0,95.9786,95.9876,95.9425,95.9516,10472.0
2019-04-29 14:40:00,106.39,106.45,106.39,106.45,6090.0,95.9425,95.9966,95.9425,95.9966,6090.0
2019-04-29 14:45:00,106.45,106.58,106.45,106.56,11500.0,95.9966,96.1139,95.9966,96.0958,11500.0
2019-04-29 14:50:00,106.56,106.6,106.56,106.6,8861.0,96.0958,96.1319,96.0958,96.1319,8861.0
2019-04-29 14:55:00,106.61,106.65,106.6,106.62,8620.0,96.1409,96.177,96.1319,96.15,8620.0
2019-04-29 15:00:00,106.61,106.62,106.57,106.62,7056.0,96.1409,96.15,96.1049,96.15,7056.0
2019-04-29 15:05:00,106.63,106.71,106.62,106.68,6545.0,96.159,96.2311,96.15,96.2041,6545.0
2019-04-29 15:10:00,106.69,106.69,106.63,106.64,5830.0,96.2131,96.2131,96.159,96.168,5830.0
2019-04-29 15:15:00,106.65,106.68,106.62,106.63,5998.0,96.177,96.2041,96.15,96.159,5998.0
2019-04-29 15:20:00,106.63,106.64,106.56,106.59,8700.0,96.159,96.168,96.0958,96.1229,8700.0
2019-04-29 15:25:00,106.6,106.66,106.6,106.65,4472.0,96.1319,96.186,96.1319,96.177,4472.0
2019-04-29 15:30:00,106.64,106.69,106.59,106.61,14710.0,96.168,96.2131,96.1229,96.1409,14710.0
2019-04-29 15:35:00,106.61,106.63,106.57,106.63,5993.0,96.1409,96.159,96.1049,96.159,5993.0
2019-04-29 15:40:00,106.62,106.62,106.58,106.59,12652.0,96.15,96.15,96.1139,96.1229,12652.0
2019-04-29 15:45:00,106.59,106.62,106.52,106.54,24306.0,96.1229,96.15,96.0598,96.0778,24306.0
2019-04-29 15:50:00,106.54,106.59,106.51,106.59,28428.0,96.0778,96.1229,96.0508,96.1229,28428.0
2019-04-29 15:55:00,106.6,106.69,106.44,106.47,100458.0,96.1319,96.2131,95.9876,96.0147,100458.0
2019-04-30 09:30:00,106.76,106.76,106.3,106.31,20493.0,96.2762,96.2762,95.8614,95.8704,20493.0
2019-04-30 09:35:00,106.37,106.44,106.25,106.25,4585.0,95.9245,95.9876,95.8163,95.8163,4585.0
2019-04-30 09:40:00,106.28,106.29,106.13,106.25,3743.0,95.8433,95.8524,95.7081,95.8163,3743.0
2019-04-30 09:45:00,106.26,106.32,106.13,106.17,4430.0,95.8253,95.8794,95.7081,95.7441,4430.0
2019-04-30 09:50:00,106.15,106.17,106.03,106.08,6932.0,95.7261,95.7441,95.6179,95.663,6932.0
2019-04-30 09:55:00,106.08,106.17,106.05,106.11,8470.0,95.663,95.7441,95.6359,95.69,8470.0
2019-04-30 10:00:00,106.12,106.26,106.1,106.12,8362.0,95.6991,95.8253,95.681,95.6991,8362.0
2019-04-30 10:05:00,106.12,106.24,106.12,106.2,9518.0,95.6991,95.8073,95.6991,95.7712,9518.0
2019-04-30 10:10:00,106.21,106.3,106.2,106.25,13560.0,95.7802,95.8614,95.7712,95.8163,13560.0
2019-04-30 10:15:00,106.26,106.32,106.25,106.28,5861.0,95.8253,95.8794,95.8163,95.8433,5861.0
2019-04-30 10:20:00,106.31,106.31,106.17,106.18,5313.0,95.8704,95.8704,95.7441,95.7532,5313.0
2019-04-30 10:25:00,106.19,106.24,106.12,106.19,13708.0,95.7622,95.8073,95.6991,95.7622,13708.0
2019-04-30 10:30:00,106.23,106.5,106.22,106.5,13057.0,95.7982,96.0417,95.7892,96.0417,13057.0
2019-04-30 10:35:00,106.48,106.56,106.47,106.53,5286.0,96.0237,96.0958,96.0147,96.0688,5286.0
2019-04-30 10:40:00,106.56,106.64,106.54,106.64,8184.0,96.0958,96.168,96.0778,96.168,8184.0
2019-04-30 10:45:00,106.64,106.79,106.64,106.73,8169.0,96.168,96.3033,96.168,96.2491,8169.0
2019-04-30 10:50:00,106.68,106.68,106.56,106.62,4741.0,96.2041,96.2041,96.0958,96.15,4741.0
2019-04-30 10:55:00,106.6,106.67,106.59,106.6,5517.0,96.1319,96.195,96.1229,96.1319,5517.0
2019-04-30 11:00:00,106.59,106.65,106.55,106.58,7465.0,96.1229,96.177,96.0868,96.1139,7465.0
2019-04-30 11:05:00,106.56,106.58,106.49,106.55,5878.0,96.0958,96.1139,96.0327,96.0868,5878.0
2019-04-30 11:10:00,106.55,106.6,106.49,106.54,3882.0,96.0868,96.1319,96.0327,96.0778,3882.0
2019-04-30 11:15:00,106.54,106.63,106.53,106.53,9143.0,96.0778,96.159,96.0688,96.0688,9143.0
2019-04-30 11:20:00,106.53,106.62,106.53,106.56,3086.0,96.0688,96.15,96.0688,96.0958,3086.0
2019-04-30 11:25:00,106.56,106.59,106.54,106.55,5504.0,96.0958,96.1229,96.0778,96.0868,5504.0
2019-04-30 11:30:00,106.55,106.58,106.53,106.58,9654.0,96.0868,96.1139,96.0688,96.1139,9654.0
2019-04-30 11:35:00,106.58,106.65,106.58,106.63,8806.0,96.1139,96.177,96.1139,96.159,8806.0
2019-04-30 11:40:00,106.64,106.65,106.62,106.62,10289.0,96.168,96.177,96.15,96.15,10289.0
2019-04-30 11:45:00,106.62,106.62,106.55,106.55,6603.0,96.15,96.15,96.0868,96.0868,6603.0
2019-04-30 11:50:00,106.54,106.58,106.51,106.56,9021.0,96.0778,96.1139,96.0508,96.0958,9021.0
2019-04-30 11:55:00,106.56,106.64,106.53,106.53,7321.0,96.0958,96.168,96.0688,96.0688,7321.0
2019-04-30 12:00:00,106.56,106.61,106.54,106.55,4394.0,96.0958,96.1409,96.0778,96.0868,4394.0
2019-04-30 12:05:00,106.55,106.57,106.54,106.57,5057.0,96.0868,96.1049,96.0778,96.1049,5057.0
2019-04-30 12:10:00,106.57,106.59,106.51,106.51,9301.0,96.1049,96.1229,96.0508,96.0508,9301.0
2019-04-30 12:15:00,106.52,106.52,106.44,106.44,4099.0,96.0598,96.0598,95.9876,95.9876,4099.0
2019-04-30 12:20:00,106.42,106.48,106.4,106.47,5891.0,95.9696,96.0237,95.9516,96.0147,5891.0
2019-04-30 12:25:00,106.47,106.49,106.45,106.48,5098.0,96.0147,96.0327,95.9966,96.0237,5098.0
2019-04-30 12:30:00,106.48,106.54,106.48,106.53,7058.0,96.0237,96.0778,96.0237,96.0688,7058.0
2019-04-30 12:35:00,106.55,106.64,106.55,106.6,5233.0,96.0868,96.168,96.0868,96.1319,5233.0
2019-04-30 12:40:00,106.57,106.61,106.57,106.59,2249.0,96.1049,96.1409,96.1049,96.1229,2249.0
2019-04-30 12:45:00,106.59,106.62,106.56,106.56,6285.0,96.1229,96.15,96.0958,96.0958,6285.0
2019-04-30 12:50:00,106.57,106.61,106.54,106.58,5199.0,96.1049,96.1409,96.0778,96.1139,5199.0
2019-04-30 12:55:00,106.57,106.59,106.54,106.56,11523.0,96.1049,96.1229,96.0778,96.0958,11523.0
2019-04-30 13:00:00,106.56,106.62,106.56,106.61,5927.0,96.0958,96.15,96.0958,96.1409,5927.0
2019-04-30 13:05:00,106.62,106.63,106.54,106.55,8500.0,96.15,96.159,96.0778,96.0868,8500.0
2019-04-30 13:10:00,106.54,106.55,106.49,106.5,15531.0,96.0778,96.0868,96.0327,96.0417,15531.0
2019-04-30 13:15:00,106.49,106.56,106.49,106.56,4540.0,96.0327,96.0958,96.0327,96.0958,4540.0
2019-04-30 13:20:00,106.54,106.63,106.54,106.59,6964.0,96.0778,96.159,96.0778,96.1229,6964.0
2019-04-30 13:25:00,106.59,106.62,106.57,106.58,4715.0,96.1229,96.15,96.1049,96.1139,4715.0
2019-04-30 13:30:00,106.55,106.6,106.54,106.59,7709.0,96.0868,96.1319,96.0778,96.1229,7709.0
2019-04-30 13:35:00,106.59,106.69,106.59,106.64,5126.0,96.1229,96.2131,96.1229,96.168,5126.0
2019-04-30 13:40:00,106.65,106.77,106.64,106.77,5935.0,96.177,96.2852,96.168,96.2852,5935.0
2019-04-30 13:45:00,106.77,106.78,106.74,106.77,4380.0,96.2852,96.2942,96.2582,96.2852,4380.0
2019-04-30 13:50:00,106.77,106.83,106.77,106.81,7517.0,96.2852,96.3393,96.2852,96.3213,7517.0
2019-04-30 13:55:00,106.81,106.93,106.81,106.93,11184.0,96.3213,96.4295,96.3213,96.4295,11184.0
2019-04-30 14:00:00,106.93,106.94,106.87,106.88,7388.0,96.4295,96.4385,96.3754,96.3844,7388.0
2019-04-30 14:05:00,106.87,106.88,106.75,106.75,14695.0,96.3754,96.3844,96.2672,96.2672,14695.0
2019-04-30 14:10:00,106.73,106.77,106.72,106.74,5041.0,96.2491,96.2852,96.2401,96.2582,5041.0
2019-04-30 14:15:00,106.75,106.95,106.75,106.94,3827.0,96.2672,96.4475,96.2672,96.4385,3827.0
2019-04-30 14:20:00,106.98,106.98,106.9,106.93,4589.0,96.4746,96.4746,96.4025,96.4295,4589.0
2019-04-30 14:25:00,106.93,107.01,106.92,107.0,9544.0,96.4295,96.5017,96.4205,96.4926,9544.0
2019-04-30 14:30:00,107.01,107.16,107.01,107.16,13610.0,96.5017,96.6369,96.5017,96.6369,13610.0
2019-04-30 14:35:00,107.16,107.2,107.12,107.2,16249.0,96.6369,96.673,96.6009,96.673,16249.0
2019-04-30 14:40:00,107.19,107.25,107.16,107.23,13261.0,96.664,96.7181,96.6369,96.7,13261.0
2019-04-30 14:45:00,107.23,107.26,107.13,107.21,40583.0,96.7,96.7271,96.6099,96.682,40583.0
2019-04-30 14:50:00,107.23,107.23,107.16,107.16,7958.0,96.7,96.7,96.6369,96.6369,7958.0
2019-04-30 14:55:00,107.17,107.26,107.13,107.25,7940.0,96.6459,96.7271,96.6099,96.7181,7940.0
2019-04-30 15:00:00,107.25,107.32,107.24,107.31,7961.0,96.7181,96.7812,96.7091,96.7722,7961.0
2019-04-30 15:05:00,107.32,107.41,107.32,107.41,5897.0,96.7812,96.8624,96.7812,96.8624,5897.0
2019-04-30 15:10:00,107.42,107.45,107.37,107.38,11041.0,96.8714,96.8984,96.8263,96.8353,11041.0
2019-04-30 15:15:00,107.38,107.4,107.33,107.38,14615.0,96.8353,96.8534,96.7902,96.8353,14615.0
2019-04-30 15:20:00,107.38,107.45,107.3,107.3,18485.0,96.8353,96.8984,96.7632,96.7632,18485.0
2019-04-30 15:25:00,107.3,107.38,107.3,107.37,15069.0,96.7632,96.8353,96.7632,96.8263,15069.0
2019-04-30 15:30:00,107.36,107.4,107.3,107.34,21100.0,96.8173,96.8534,96.7632,96.7992,21100.0
2019-04-30 15:35:00,107.35,107.36,107.3,107.31,18048.0,96.8083,96.8173,96.7632,96.7722,18048.0
2019-04-30 15:40:00,107.31,107.33,107.19,107.21,18804.0,96.7722,96.7902,96.664,96.682,18804.0
2019-04-30 15:45:00,107.22,107.33,107.21,107.33,21048.0,96.691,96.7902,96.682,96.7902,21048.0
2019-04-30 15:50:00,107.34,107.34,107.24,107.31,30177.0,96.7992,96.7992,96.7091,96.7722,30177.0
2019-04-30 15:55:00,107.29,107.39,107.22,107.32,73513.0,96.7542,96.8443,96.691,96.7812,73513.0
2019-05-01 09:30:00,107.25,107.26,106.63,106.7,31448.0,96.7181,96.7271,96.159,96.2221,31448.0
2019-05-01 09:35:00,106.8,107.0,106.79,106.88,4105.0,96.3123,96.4926,96.3033,96.3844,4105.0
2019-05-01 09:40:00,106.82,106.86,106.73,106.82,9596.0,96.3303,96.3664,96.2491,96.3303,9596.0
2019-05-01 09:45:00,106.79,106.8,106.51,106.67,11928.0,96.3033,96.3123,96.0508,96.195,11928.0
2019-05-01 09:50:00,106.66,106.87,106.66,106.85,7262.0,96.186,96.3754,96.186,96.3574,7262.0
2019-05-01 09:55:00,106.85,106.97,106.77,106.92,6298.0,96.3574,96.4656,96.2852,96.4205,6298.0
2019-05-01 10:00:00,106.85,106.95,106.74,106.74,5069.0,96.3574,96.4475,96.2582,96.2582,5069.0
2019-05-01 10:05:00,106.75,106.78,106.66,106.78,5617.0,96.2672,96.2942,96.186,96.2942,5617.0
2019-05-01 10:10:00,106.81,106.85,106.77,106.77,3233.0,96.3213,96.3574,96.2852,96.2852,3233.0
2019-05-01 10:15:00,106.8,106.87,106.74,106.87,2851.0,96.3123,96.3754,96.2582,96.3754,2851.0
2019-05-01 10:20:00,106.85,106.87,106.73,106.83,4345.0,96.3574,96.3754,96.2491,96.3393,4345.0
2019-05-01 10:25:00,106.8,106.83,106.75,106.77,1742.0,96.3123,96.3393,96.2672,96.2852,1742.0
2019-05-01 10:30:00,106.8,106.81,106.74,106.79,9307.0,96.3123,96.3213,96.2582,96.3033,9307.0
2019-05-01 10:35:00,106.79,106.79,106.72,106.74,2830.0,96.3033,96.3033,96.2401,96.2582,2830.0
2019-05-01 10:40:00,106.75,106.86,106.74,106.84,8043.0,96.2672,96.3664,96.2582,96.3483,8043.0
2019-05-01 10:45:00,106.82,106.82,106.71,106.73,3717.0,96.3303,96.3303,96.2311,96.2491,3717.0
2019-05-01 10:50:00,106.73,106.78,106.67,106.67,5000.0,96.2491,96.2942,96.195,96.195,5000.0
2019-05-01 10:55:00,106.69,106.78,106.68,106.75,5626.0,96.2131,96.2942,96.2041,96.2672,5626.0
2019-05-01 11:00:00,106.76,106.89,106.76,106.89,6127.0,96.2762,96.3934,96.2762,96.3934,6127.0
2019-05-01 11:05:00,106.88,106.88,106.79,106.79,3755.0,96.3844,96.3844,96.3033,96.3033,3755.0
2019-05-01 11:10:00,106.79,106.94,106.79,106.94,10211.0,96.3033,96.4385,96.3033,96.4385,10211.0
2019-05-01 11:15:00,106.89,106.91,106.74,106.74,9679.0,96.3934,96.4115,96.2582,96.2582,9679.0
2019-05-01 11:20:00,106.73,106.82,106.71,106.75,4411.0,96.2491,96.3303,96.2311,96.2672,4411.0
2019-05-01 11:25:00,106.74,106.77,106.62,106.66,10993.0,96.2582,96.2852,96.15,96.186,10993.0
2019-05-01 11:30:00,106.66,106.74,106.63,106.74,2822.0,96.186,96.2582,96.159,96.2582,2822.0
2019-05-01 11:35:00,106.72,106.9,106.72,106.9,4911.0,96.2401,96.4025,96.2401,96.4025,4911.0
2019-05-01 11:40:00,106.88,106.96,106.87,106.95,8395.0,96.3844,96.4566,96.3754,96.4475,8395.0
2019-05-01 11:45:00,106.94,106.94,106.83,106.89,13029.0,96.4385,96.4385,96.3393,96.3934,13029.0
2019-05-01 11:50:00,106.89,106.91,106.85,106.89,3070.0,96.3934,96.4115,96.3574,96.3934,3070.0
2019-05-01 11:55:00,106.89,106.9,106.85,106.85,2400.0,96.3934,96.4025,96.3574,96.3574,2400.0
2019-05-01 12:00:00,106.82,106.82,106.74,106.76,4486.0,96.3303,96.3303,96.2582,96.2762,4486.0
2019-05-01 12:05:00,106.76,106.81,106.73,106.81,5427.0,96.2762,96.3213,96.2491,96.3213,5427.0
2019-05-01 12:10:00,106.8,106.8,106.72,106.72,2900.0,96.3123,96.3123,96.2401,96.2401,2900.0
2019-05-01 12:15:00,106.74,106.84,106.73,106.77,3779.0,96.2582,96.3483,96.2491,96.2852,3779.0
2019-05-01 12:20:00,106.76,106.8,106.71,106.71,3965.0,96.2762,96.3123,96.2311,96.2311,3965.0
2019-05-01 12:25:00,106.71,106.73,106.69,106.73,3020.0,96.2311,96.2491,96.2131,96.2491,3020.0
2019-05-01 12:30:00,106.71,106.73,106.65,106.73,3950.0,96.2311,96.2491,96.177,96.2491,3950.0
2019-05-01 12:35:00,106.7,106.73,106.63,106.66,3004.0,96.2221,96.2491,96.159,96.186,3004.0
2019-05-01 12:40:00,106.65,106.75,106.65,106.75,2502.0,96.177,96.2672,96.177,96.2672,2502.0
2019-05-01 12:45:00,106.75,106.78,106.72,106.72,3363.0,96.2672,96.2942,96.2401,96.2401,3363.0
2019-05-01 12:50:00,106.71,106.74,106.68,106.68,5521.0,96.2311,96.2582,96.2041,96.2041,5521.0
2019-05-01 12:55:00,106.68,106.74,106.66,106.73,5048.0,96.2041,96.2582,96.186,96.2491,5048.0
2019-05-01 13:00:00,106.73,106.78,106.73,106.77,3446.0,96.2491,96.2942,96.2491,96.2852,3446.0
2019-05-01 13:05:00,106.75,106.75,106.62,106.65,2729.0,96.2672,96.2672,96.15,96.177,2729.0
2019-05-01 13:10:00,106.64,106.66,106.62,106.66,3228.0,96.168,96.186,96.15,96.186,3228.0
2019-05-01 13:15:00,106.66,106.66,106.59,106.6,4010.0,96.186,96.186,96.1229,96.1319,4010.0
2019-05-01 13:20:00,106.63,106.65,106.61,106.61,4469.0,96.159,96.177,96.1409,96.1409,4469.0
2019-05-01 13:25:00,106.61,106.62,106.57,106.58,2774.0,96.1409,96.15,96.1049,96.1139,2774.0
2019-05-01 13:30:00,106.58,106.64,106.57,106.6,9075.0,96.1139,96.168,96.1049,96.1319,9075.0
2019-05-01 13:35:00,106.6,106.64,106.58,106.59,4440.0,96.1319,96.168,96.1139,96.1229,4440.0
2019-05-01 13:40:00,106.58,106.59,106.54,106.56,5331.0,96.1139,96.1229,96.0778,96.0958,5331.0
2019-05-01 13:45:00,106.58,106.59,106.53,106.56,3773.0,96.1139,96.1229,96.0688,96.0958,3773.0
2019-05-01 13:50:00,106.57,106.63,106.55,106.61,3975.0,96.1049,96.159,96.0868,96.1409,3975.0
2019-05-01 13:55:00,106.62,106.63,106.59,106.62,8093.0,96.15,96.159,96.1229,96.15,8093.0
2019-05-01 14:00:00,106.62,106.81,106.6,106.81,17678.0,96.15,96.3213,96.1319,96.3213,17678.0
2019-05-01 14:05:00,106.83,106.95,106.83,106.92,7181.0,96.3393,96.4475,96.3393,96.4205,7181.0
2019-05-01 14:10:00,106.92,106.96,106.89,106.94,4971.0,96.4205,96.4566,96.3934,96.4385,4971.0
2019-05-01 14:15:00,106.93,106.97,106.87,106.92,5971.0,96.4295,96.4656,96.3754,96.4205,5971.0
2019-05-01 14:20:00,106.91,106.91,106.74,106.75,4980.0,96.4115,96.4115,96.2582,96.2672,4980.0
2019-05-01 14:25:00,106.74,106.75,106.68,106.68,3369.0,96.2582,96.2672,96.2041,96.2041,3369.0
2019-05-01 14:30:00,106.67,106.75,106.6,106.66,5510.0,96.195,96.2672,96.1319,96.186,5510.0
2019-05-01 14:35:00,106.62,106.62,106.3,106.3,6158.0,96.15,96.15,95.8614,95.8614,6158.0
2019-05-01 14:40:00,106.21,106.36,106.19,106.35,5416.0,95.7802,95.9155,95.7622,95.9065,5416.0
2019-05-01 14:45:00,106.36,106.38,106.28,106.32,4621.0,95.9155,95.9335,95.8433,95.8794,4621.0
2019-05-01 14:50:00,106.34,106.45,106.27,106.44,9282.0,95.8974,95.9966,95.8343,95.9876,9282.0
2019-05-01 14:55:00,106.44,106.51,106.42,106.47,7117.0,95.9876,96.0508,95.9696,96.0147,7117.0
2019-05-01 15:00:00,106.43,106.48,106.31,106.39,6928.0,95.9786,96.0237,95.8704,95.9425,6928.0
2019-05-01 15:05:00,106.41,106.41,106.33,106.4,4076.0,95.9606,95.9606,95.8884,95.9516,4076.0
2019-05-01 15:10:00,106.4,106.42,106.34,106.39,3500.0,95.9516,95.9696,95.8974,95.9425,3500.0
2019-05-01 15:15:00,106.38,106.44,106.32,106.44,5575.0,95.9335,95.9876,95.8794,95.9876,5575.0
2019-05-01 15:20:00,106.44,106.44,106.25,106.25,10188.0,95.9876,95.9876,95.8163,95.8163,10188.0
2019-05-01 15:25:00,106.24,106.33,106.2,106.27,5491.0,95.8073,95.8884,95.7712,95.8343,5491.0
2019-05-01 15:30:00,106.25,106.25,106.14,106.14,8333.0,95.8163,95.8163,95.7171,95.7171,8333.0
2019-05-01 15:35:00,106.16,106.22,106.15,106.17,6151.0,95.7351,95.7892,95.7261,95.7441,6151.0
2019-05-01 15:40:00,106.17,106.22,106.11,106.2,10542.0,95.7441,95.7892,95.69,95.7712,10542.0
2019-05-01 15:45:00,106.19,106.19,106.05,106.06,11201.0,95.7622,95.7622,95.6359,95.6449,11201.0
2019-05-01 15:50:00,106.08,106.1,105.97,105.98,40418.0,95.663,95.681,95.5638,95.5728,40418.0
2019-05-01 15:55:00,105.98,106.13,105.98,106.05,57722.0,95.5728,95.7081,95.5728,95.6359,57722.0
2019-05-02 09:30:00,105.9,106.0,105.73,105.8,23033.0,95.5007,95.5908,95.3473,95.4105,23033.0
2019-05-02 09:35:00,105.8,105.89,105.79,105.88,5514.0,95.4105,95.4916,95.4015,95.4826,5514.0
2019-05-02 09:40:00,105.89,105.99,105.77,105.97,13361.0,95.4916,95.5818,95.3834,95.5638,13361.0
2019-05-02 09:45:00,105.94,105.96,105.63,105.63,8315.0,95.5367,95.5548,95.2572,95.2572,8315.0
2019-05-02 09:50:00,105.69,105.8,105.61,105.78,16260.0,95.3113,95.4105,95.2391,95.3924,16260.0
2019-05-02 09:55:00,105.79,105.8,105.7,105.72,4254.0,95.4015,95.4105,95.3203,95.3383,4254.0
2019-05-02 10:00:00,105.74,105.78,105.65,105.7,8110.0,95.3564,95.3924,95.2752,95.3203,8110.0
2019-05-02 10:05:00,105.71,105.79,105.68,105.78,16048.0,95.3293,95.4015,95.3023,95.3924,16048.0
2019-05-02 10:10:00,105.78,105.93,105.76,105.77,41327.0,95.3924,95.5277,95.3744,95.3834,41327.0
2019-05-02 10:15:00,105.78,106.05,105.75,106.0,13757.0,95.3924,95.6359,95.3654,95.5908,13757.0
2019-05-02 10:20:00,106.01,106.03,105.83,105.83,3177.0,95.5999,95.6179,95.4375,95.4375,3177.0
2019-05-02 10:25:00,105.88,105.9,105.82,105.84,4443.0,95.4826,95.5007,95.4285,95.4465,4443.0
2019-05-02 10:30:00,105.82,105.84,105.63,105.65,11586.0,95.4285,95.4465,95.2572,95.2752,11586.0
2019-05-02 10:35:00,105.68,105.83,105.66,105.8,8583.0,95.3023,95.4375,95.2842,95.4105,8583.0
2019-05-02 10:40:00,105.83,105.9,105.76,105.9,3650.0,95.4375,95.5007,95.3744,95.5007,3650.0
2019-05-02 10:45:00,105.92,105.95,105.86,105.9,5900.0,95.5187,95.5457,95.4646,95.5007,5900.0
2019-05-02 10:50:00,105.88,105.88,105.73,105.79,3701.0,95.4826,95.4826,95.3473,95.4015,3701.0
2019-05-02 10:55:00,105.81,105.83,105.71,105.76,4408.0,95.4195,95.4375,95.3293,95.3744,4408.0
2019-05-02 11:00:00,105.74,105.8,105.73,105.8,4574.0,95.3564,95.4105,95.3473,95.4105,4574.0
2019-05-02 11:05:00,105.8,105.8,105.71,105.71,3280.0,95.4105,95.4105,95.3293,95.3293,3280.0
2019-05-02 11:10:00,105.7,105.7,105.56,105.63,6395.0,95.3203,95.3203,95.194,95.2572,6395.0
2019-05-02 11:15:00,105.62,105.62,105.56,105.59,4064.0,95.2482,95.2482,95.194,95.2211,4064.0
2019-05-02 11:20:00,105.57,105.58,105.38,105.39,7761.0,95.2031,95.2121,95.0317,95.0407,7761.0
2019-05-02 11:25:00,105.39,105.43,105.33,105.43,9471.0,95.0407,95.0768,94.9866,95.0768,9471.0
2019-05-02 11:30:00,105.49,105.65,105.44,105.65,13610.0,95.1309,95.2752,95.0858,95.2752,13610.0
2019-05-02 11:35:00,105.63,105.63,105.5,105.5,4482.0,95.2572,95.2572,95.1399,95.1399,4482.0
2019-05-02 11:40:00,105.47,105.79,105.45,105.64,37264.0,95.1129,95.4015,95.0948,95.2662,37264.0
2019-05-02 11:45:00,105.6,105.62,105.43,105.59,10691.0,95.2301,95.2482,95.0768,95.2211,10691.0
2019-05-02 11:50:00,105.59,105.64,105.53,105.6,5634.0,95.2211,95.2662,95.167,95.2301,5634.0
2019-05-02 11:55:00,105.55,105.59,105.47,105.53,11608.0,95.185,95.2211,95.1129,95.167,11608.0
2019-05-02 12:00:00,105.54,105.59,105.36,105.36,9210.0,95.176,95.2211,95.0137,95.0137,9210.0
2019-05-02 12:05:00,105.38,105.48,105.37,105.48,10288.0,95.0317,95.1219,95.0227,95.1219,10288.0
2019-05-02 12:10:00,105.51,105.51,105.42,105.44,6050.0,95.149,95.149,95.0678,95.0858,6050.0
2019-05-02 12:15:00,105.46,105.58,105.44,105.58,5303.0,95.1039,95.2121,95.0858,95.2121,5303.0
2019-05-02 12:20:00,105.6,105.77,105.6,105.76,4491.0,95.2301,95.3834,95.2301,95.3744,4491.0
2019-05-02 12:25:00,105.72,105.75,105.67,105.68,5058.0,95.3383,95.3654,95.2932,95.3023,5058.0
2019-05-02 12:30:00,105.7,105.73,105.66,105.66,5266.0,95.3203,95.3473,95.2842,95.2842,5266.0
2019-05-02 12:35:00,105.65,105.77,105.65,105.72,5111.0,95.2752,95.3834,95.2752,95.3383,5111.0
2019-05-02 12:40:00,105.75,105.75,105.65,105.66,4917.0,95.3654,95.3654,95.2752,95.2842,4917.0
2019-05-02 12:45:00,105.66,105.76,105.66,105.7,4660.0,95.2842,95.3744,95.2842,95.3203,4660.0
2019-05-02 12:50:00,105.72,105.81,105.67,105.81,5875.0,95.3383,95.4195,95.2932,95.4195,5875.0
2019-05-02 12:55:00,105.82,105.84,105.74,105.8,5239.0,95.4285,95.4465,95.3564,95.4105,5239.0
2019-05-02 13:00:00,105.81,105.81,105.71,105.71,5310.0,95.4195,95.4195,95.3293,95.3293,5310.0
2019-05-02 13:05:00,105.72,105.85,105.71,105.84,6988.0,95.3383,95.4556,95.3293,95.4465,6988.0
2019-05-02 13:10:00,105.86,105.93,105.83,105.93,5270.0,95.4646,95.5277,95.4375,95.5277,5270.0
2019-05-02 13:15:00,105.94,105.97,105.84,105.84,54191.0,95.5367,95.5638,95.4465,95.4465,54191.0
2019-05-02 13:20:00,105.83,105.86,105.77,105.78,16067.0,95.4375,95.4646,95.3834,95.3924,16067.0
2019-05-02 13:25:00,105.77,105.81,105.76,105.8,7504.0,95.3834,95.4195,95.3744,95.4105,7504.0
2019-05-02 13:30:00,105.8,105.85,105.76,105.81,20130.0,95.4105,95.4556,95.3744,95.4195,20130.0
2019-05-02 13:35:00,105.82,105.94,105.8,105.88,11507.0,95.4285,95.5367,95.4105,95.4826,11507.0
2019-05-02 13:40:00,105.91,106.03,105.91,106.01,6053.0,95.5097,95.6179,95.5097,95.5999,6053.0
2019-05-02 13:45:00,106.0,106.02,105.92,106.02,9845.0,95.5908,95.6089,95.5187,95.6089,9845.0
2019-05-02 13:50:00,106.03,106.22,106.03,106.21,8217.0,95.6179,95.7892,95.6179,95.7802,8217.0
2019-05-02 13:55:00,106.17,106.17,106.07,106.08,5962.0,95.7441,95.7441,95.654,95.663,5962.0
2019-05-02 14:00:00,106.07,106.07,105.95,106.02,5007.0,95.654,95.654,95.5457,95.6089,5007.0
2019-05-02 14:05:00,106.03,106.07,106.0,106.0,6469.0,95.6179,95.654,95.5908,95.5908,6469.0
2019-05-02 14:10:00,105.98,106.08,105.98,106.07,6408.0,95.5728,95.663,95.5728,95.654,6408.0
2019-05-02 14:15:00,106.09,106.09,105.99,106.01,3084.0,95.672,95.672,95.5818,95.5999,3084.0
2019-05-02 14:20:00,106.01,106.04,105.95,105.99,5430.0,95.5999,95.6269,95.5457,95.5818,5430.0
2019-05-02 14:25:00,105.96,105.99,105.86,105.86,5044.0,95.5548,95.5818,95.4646,95.4646,5044.0
2019-05-02 14:30:00,105.88,106.09,105.88,106.05,5554.0,95.4826,95.672,95.4826,95.6359,5554.0
2019-05-02 14:35:00,106.05,106.11,106.05,106.1,5976.0,95.6359,95.69,95.6359,95.681,5976.0
2019-05-02 14:40:00,106.09,106.15,106.07,106.12,4799.0,95.672,95.7261,95.654,95.6991,4799.0
2019-05-02 14:45:00,106.12,106.14,105.95,106.03,6972.0,95.6991,95.7171,95.5457,95.6179,6972.0
2019-05-02 14:50:00,106.0,106.09,105.91,106.09,7125.0,95.5908,95.672,95.5097,95.672,7125.0
2019-05-02 14:55:00,106.09,106.15,106.08,106.12,8766.0,95.672,95.7261,95.663,95.6991,8766.0
2019-05-02 15:00:00,106.12,106.14,106.06,106.13,5966.0,95.6991,95.7171,95.6449,95.7081,5966.0
2019-05-02 15:05:00,106.15,106.18,106.09,106.1,8012.0,95.7261,95.7532,95.672,95.681,8012.0
2019-05-02 15:10:00,106.12,106.16,106.11,106.14,9342.0,95.6991,95.7351,95.69,95.7171,9342.0
2019-05-02 15:15:00,106.12,106.15,106.1,106.15,11585.0,95.6991,95.7261,95.681,95.7261,11585.0
2019-05-02 15:20:00,106.16,106.22,106.15,106.18,12223.0,95.7351,95.7892,95.7261,95.7532,12223.0
2019-05-02 15:25:00,106.18,106.25,106.13,106.18,8157.0,95.7532,95.8163,95.7081,95.7532,8157.0
2019-05-02 15:30:00,106.17,106.21,106.15,106.16,8991.0,95.7441,95.7802,95.7261,95.7351,8991.0
2019-05-02 15:35:00,106.16,106.25,106.15,106.23,12493.0,95.7351,95.8163,95.7261,95.7982,12493.0
2019-05-02 15:40:00,106.22,106.25,106.17,106.25,14668.0,95.7892,95.8163,95.7441,95.8163,14668.0
2019-05-02 15:45:00,106.25,106.26,106.18,106.24,14488.0,95.8163,95.8253,95.7532,95.8073,14488.0
2019-05-02 15:50:00,106.22,106.31,106.21,106.31,25516.0,95.7892,95.8704,95.7802,95.8704,25516.0
2019-05-02 15:55:00,106.29,106.34,106.11,106.16,75361.0,95.8524,95.8974,95.69,95.7351,75361.0
2019-05-03 09:30:00,106.47,106.55,106.09,106.37,28045.0,96.0147,96.0868,95.672,95.9245,28045.0
2019-05-03 09:35:00,106.41,106.41,106.11,106.37,6916.0,95.9606,95.9606,95.69,95.9245,6916.0
2019-05-03 09:40:00,106.31,106.38,106.13,106.29,13110.0,95.8704,95.9335,95.7081,95.8524,13110.0
2019-05-03 09:45:00,106.26,106.26,106.1,106.19,5383.0,95.8253,95.8253,95.681,95.7622,5383.0
2019-05-03 09:50:00,106.15,106.4,106.13,106.38,9365.0,95.7261,95.9516,95.7081,95.9335,9365.0
2019-05-03 09:55:00,106.38,106.4,106.32,106.32,5260.0,95.9335,95.9516,95.8794,95.8794,5260.0
2019-05-03 10:00:00,106.31,106.38,106.24,106.28,5936.0,95.8704,95.9335,95.8073,95.8433,5936.0
2019-05-03 10:05:00,106.19,106.24,106.11,106.12,3671.0,95.7622,95.8073,95.69,95.6991,3671.0
2019-05-03 10:10:00,106.14,106.22,106.0,106.22,7635.0,95.7171,95.7892,95.5908,95.7892,7635.0
2019-05-03 10:15:00,106.2,106.22,106.14,106.17,5979.0,95.7712,95.7892,95.7171,95.7441,5979.0
2019-05-03 10:20:00,106.15,106.28,106.0,106.03,15363.0,95.7261,95.8433,95.5908,95.6179,15363.0
2019-05-03 10:25:00,106.02,106.02,105.82,105.83,9280.0,95.6089,95.6089,95.4285,95.4375,9280.0
2019-05-03 10:30:00,105.86,106.08,105.83,105.98,14597.0,95.4646,95.663,95.4375,95.5728,14597.0
2019-05-03 10:35:00,106.0,106.02,105.92,106.01,12871.0,95.5908,95.6089,95.5187,95.5999,12871.0
2019-05-03 10:40:00,106.03,106.09,105.96,106.0,11836.0,95.6179,95.672,95.5548,95.5908,11836.0
2019-05-03 10:45:00,106.01,106.2,106.0,106.2,6445.0,95.5999,95.7712,95.5908,95.7712,6445.0
2019-05-03 10:50:00,106.22,106.22,106.11,106.13,8883.0,95.7892,95.7892,95.69,95.7081,8883.0
2019-05-03 10:55:00,106.14,106.2,106.08,106.12,11226.0,95.7171,95.7712,95.663,95.6991,11226.0
2019-05-03 11:00:00,106.13,106.33,106.13,106.31,14041.0,95.7081,95.8884,95.7081,95.8704,14041.0
2019-05-03 11:05:00,106.34,106.35,106.26,106.26,14172.0,95.8974,95.9065,95.8253,95.8253,14172.0
2019-05-03 11:10:00,106.27,106.4,106.26,106.32,7154.0,95.8343,95.9516,95.8253,95.8794,7154.0
2019-05-03 11:15:00,106.32,106.37,106.28,106.32,9368.0,95.8794,95.9245,95.8433,95.8794,9368.0
2019-05-03 11:20:00,106.31,106.34,106.21,106.23,8881.0,95.8704,95.8974,95.7802,95.7982,8881.0
2019-05-03 11:25:00,106.25,106.26,106.14,106.18,13453.0,95.8163,95.8253,95.7171,95.7532,13453.0
2019-05-03 11:30:00,106.17,106.21,106.06,106.09,10340.0,95.7441,95.7802,95.6449,95.672,10340.0
2019-05-03 11:35:00,106.09,106.16,106.09,106.11,4183.0,95.672,95.7351,95.672,95.69,4183.0
2019-05-03 11:40:00,106.13,106.19,106.09,106.19,25324.0,95.7081,95.7622,95.672,95.7622,25324.0
2019-05-03 11:45:00,106.19,106.3,106.19,106.21,37816.0,95.7622,95.8614,95.7622,95.7802,37816.0
2019-05-03 11:50:00,106.22,106.38,106.21,106.38,7649.0,95.7892,95.9335,95.7802,95.9335,7649.0
2019-05-03 11:55:00,106.35,106.46,106.35,106.44,4982.0,95.9065,96.0057,95.9065,95.9876,4982.0
2019-05-03 12:00:00,106.44,106.5,106.43,106.49,6598.0,95.9876,96.0417,95.9786,96.0327,6598.0
2019-05-03 12:05:00,106.47,106.5,106.46,106.46,6558.0,96.0147,96.0417,96.0057,96.0057,6558.0
2019-05-03 12:10:00,106.47,106.48,106.41,106.43,3115.0,96.0147,96.0237,95.9606,95.9786,3115.0
2019-05-03 12:15:00,106.43,106.44,106.37,106.37,1900.0,95.9786,95.9876,95.9245,95.9245,1900.0
2019-05-03 12:20:00,106.38,106.42,106.37,106.42,4520.0,95.9335,95.9696,95.9245,95.9696,4520.0
2019-05-03 12:25:00,106.41,106.43,106.31,106.36,4731.0,95.9606,95.9786,95.8704,95.9155,4731.0
2019-05-03 12:30:00,106.37,106.49,106.37,106.47,2800.0,95.9245,96.0327,95.9245,96.0147,2800.0
2019-05-03 12:35:00,106.47,106.47,106.33,106.36,5286.0,96.0147,96.0147,95.8884,95.9155,5286.0
2019-05-03 12:40:00,106.34,106.36,106.3,106.3,1794.0,95.8974,95.9155,95.8614,95.8614,1794.0
2019-05-03 12:45:00,106.3,106.33,106.3,106.32,5945.0,95.8614,95.8884,95.8614,95.8794,5945.0
2019-05-03 12:50:00,106.33,106.38,106.32,106.38,3266.0,95.8884,95.9335,95.8794,95.9335,3266.0
2019-05-03 12:55:00,106.41,106.45,106.35,106.36,7798.0,95.9606,95.9966,95.9065,95.9155,7798.0
2019-05-03 13:00:00,106.37,106.39,106.29,106.31,4912.0,95.9245,95.9425,95.8524,95.8704,4912.0
2019-05-03 13:05:00,106.31,106.34,106.25,106.26,5186.0,95.8704,95.8974,95.8163,95.8253,5186.0
2019-05-03 13:10:00,106.27,106.29,106.2,106.22,5939.0,95.8343,95.8524,95.7712,95.7892,5939.0
2019-05-03 13:15:00,106.22,106.31,106.18,106.29,33989.0,95.7892,95.8704,95.7532,95.8524,33989.0
2019-05-03 13:20:00,106.28,106.33,106.26,106.27,4558.0,95.8433,95.8884,95.8253,95.8343,4558.0
2019-05-03 13:25:00,106.28,106.34,106.22,106.33,4756.0,95.8433,95.8974,95.7892,95.8884,4756.0
2019-05-03 13:30:00,106.33,106.42,106.33,106.42,23654.0,95.8884,95.9696,95.8884,95.9696,23654.0
2019-05-03 13:35:00,106.41,106.41,106.31,106.34,8406.0,95.9606,95.9606,95.8704,95.8974,8406.0
2019-05-03 13:40:00,106.37,106.4,106.32,106.35,5973.0,95.9245,95.9516,95.8794,95.9065,5973.0
2019-05-03 13:45:00,106.34,106.37,106.32,106.37,5684.0,95.8974,95.9245,95.8794,95.9245,5684.0
2019-05-03 13:50:00,106.37,106.46,106.35,106.42,4106.0,95.9245,96.0057,95.9065,95.9696,4106.0
2019-05-03 13:55:00,106.4,106.47,106.33,106.46,5746.0,95.9516,96.0147,95.8884,96.0057,5746.0
2019-05-03 14:00:00,106.46,106.46,106.39,106.39,5647.0,96.0057,96.0057,95.9425,95.9425,5647.0
2019-05-03 14:05:00,106.41,106.48,106.4,106.43,7569.0,95.9606,96.0237,95.9516,95.9786,7569.0
2019-05-03 14:10:00,106.45,106.5,106.44,106.48,5860.0,95.9966,96.0417,95.9876,96.0237,5860.0
2019-05-03 14:15:00,106.48,106.5,106.41,106.41,5598.0,96.0237,96.0417,95.9606,95.9606,5598.0
2019-05-03 14:20:00,106.38,106.49,106.38,106.44,8090.0,95.9335,96.0327,95.9335,95.9876,8090.0
2019-05-03 14:25:00,106.44,106.49,106.41,106.46,4199.0,95.9876,96.0327,95.9606,96.0057,4199.0
2019-05-03 14:30:00,106.46,106.5,106.45,106.46,4464.0,96.0057,96.0417,95.9966,96.0057,4464.0
2019-05-03 14:35:00,106.48,106.5,106.45,106.46,8242.0,96.0237,96.0417,95.9966,96.0057,8242.0
2019-05-03 14:40:00,106.45,106.54,106.45,106.53,8208.0,95.9966,96.0778,95.9966,96.0688,8208.0
2019-05-03 14:45:00,106.52,106.62,106.51,106.55,5600.0,96.0598,96.15,96.0508,96.0868,5600.0
2019-05-03 14:50:00,106.5,106.52,106.38,106.39,5413.0,96.0417,96.0598,95.9335,95.9425,5413.0
2019-05-03 14:55:00,106.4,106.48,106.38,106.41,11676.0,95.9516,96.0237,95.9335,95.9606,11676.0
2019-05-03 15:00:00,106.41,106.46,106.38,106.46,7826.0,95.9606,96.0057,95.9335,96.0057,7826.0
2019-05-03 15:05:00,106.45,106.5,106.42,106.47,5871.0,95.9966,96.0417,95.9696,96.0147,5871.0
2019-05-03 15:10:00,106.46,106.46,106.43,106.44,5993.0,96.0057,96.0057,95.9786,95.9876,5993.0
2019-05-03 15:15:00,106.45,106.45,106.27,106.28,12989.0,95.9966,95.9966,95.8343,95.8433,12989.0
2019-05-03 15:20:00,106.27,106.35,106.26,106.34,11243.0,95.8343,95.9065,95.8253,95.8974,11243.0
2019-05-03 15:25:00,106.34,106.4,106.33,106.35,10199.0,95.8974,95.9516,95.8884,95.9065,10199.0
2019-05-03 15:30:00,106.35,106.38,106.3,106.3,17136.0,95.9065,95.9335,95.8614,95.8614,17136.0
2019-05-03 15:35:00,106.27,106.3,106.21,106.3,16842.0,95.8343,95.8614,95.7802,95.8614,16842.0
2019-05-03 15:40:00,106.3,106.32,106.22,106.26,21424.0,95.8614,95.8794,95.7892,95.8253,21424.0
2019-05-03 15:45:00,106.25,106.33,106.23,106.3,41051.0,95.8163,95.8884,95.7982,95.8614,41051.0
2019-05-03 15:50:00,106.3,106.44,106.29,106.38,52210.0,95.8614,95.9876,95.8524,95.9335,52210.0
2019-05-03 15:55:00,106.39,106.51,106.36,106.39,91382.0,95.9425,96.0508,95.9155,95.9425,91382.0
2019-05-06 09:30:00,105.33,105.59,105.14,105.34,46792.0,94.9866,95.2211,94.8153,94.9956,46792.0
2019-05-06 09:35:00,105.32,105.69,105.32,105.67,8408.0,94.9776,95.3113,94.9776,95.2932,8408.0
2019-05-06 09:40:00,105.7,105.86,105.65,105.66,4236.0,95.3203,95.4646,95.2752,95.2842,4236.0
2019-05-06 09:45:00,105.66,105.66,105.16,105.3,29611.0,95.2842,95.2842,94.8333,94.9596,29611.0
2019-05-06 09:50:00,105.32,105.51,105.28,105.5,16539.0,94.9776,95.149,94.9415,95.1399,16539.0
2019-05-06 09:55:00,105.52,105.56,105.31,105.4,12929.0,95.158,95.194,94.9686,95.0498,12929.0
2019-05-06 10:00:00,105.4,105.55,105.4,105.45,5409.0,95.0498,95.185,95.0498,95.0948,5409.0
2019-05-06 10:05:00,105.46,105.51,105.38,105.51,9019.0,95.1039,95.149,95.0317,95.149,9019.0
2019-05-06 10:10:00,105.43,105.52,105.33,105.33,7057.0,95.0768,95.158,94.9866,94.9866,7057.0
2019-05-06 10:15:00,105.32,105.4,105.22,105.28,8052.0,94.9776,95.0498,94.8874,94.9415,8052.0
2019-05-06 10:20:00,105.28,105.3,105.18,105.18,6776.0,94.9415,94.9596,94.8514,94.8514,6776.0
2019-05-06 10:25:00,105.22,105.39,105.19,105.39,8140.0,94.8874,95.0407,94.8604,95.0407,8140.0
2019-05-06 10:30:00,105.42,105.49,105.37,105.46,3322.0,95.0678,95.1309,95.0227,95.1039,3322.0
2019-05-06 10:35:00,105.44,105.53,105.42,105.46,9950.0,95.0858,95.167,95.0678,95.1039,9950.0
2019-05-06 10:40:00,105.5,105.51,105.43,105.44,14740.0,95.1399,95.149,95.0768,95.0858,14740.0
2019-05-06 10:45:00,105.45,105.51,105.39,105.44,42071.0,95.0948,95.149,95.0407,95.0858,42071.0
2019-05-06 10:50:00,105.46,105.53,105.42,105.45,9244.0,95.1039,95.167,95.0678,95.0948,9244.0
2019-05-06 10:55:00,105.42,105.52,105.42,105.47,3946.0,95.0678,95.158,95.0678,95.1129,3946.0
2019-05-06 11:00:00,105.44,105.52,105.41,105.46,7540.0,95.0858,95.158,95.0588,95.1039,7540.0
2019-05-06 11:05:00,105.47,105.52,105.42,105.51,12286.0,95.1129,95.158,95.0678,95.149,12286.0
2019-05-06 11:10:00,105.5,105.54,105.46,105.52,11934.0,95.1399,95.176,95.1039,95.158,11934.0
2019-05-06 11:15:00,105.5,105.54,105.45,105.53,6318.0,95.1399,95.176,95.0948,95.167,6318.0
2019-05-06 11:20:00,105.5,105.64,105.5,105.61,8270.0,95.1399,95.2662,95.1399,95.2391,8270.0
2019-05-06 11:25:00,105.58,105.63,105.55,105.57,3332.0,95.2121,95.2572,95.185,95.2031,3332.0
2019-05-06 11:30:00,105.56,105.61,105.46,105.5,8868.0,95.194,95.2391,95.1039,95.1399,8868.0
2019-05-06 11:35:00,105.56,105.57,105.49,105.56,5374.0,95.194,95.2031,95.1309,95.194,5374.0
2019-05-06 11:40:00,105.59,105.59,105.54,105.57,4253.0,95.2211,95.2211,95.176,95.2031,4253.0
2019-05-06 11:45:00,105.58,105.61,105.5,105.52,8336.0,95.2121,95.2391,95.1399,95.158,8336.0
2019-05-06 11:50:00,105.5,105.54,105.47,105.51,5399.0,95.1399,95.176,95.1129,95.149,5399.0
2019-05-06 11:55:00,105.49,105.55,105.46,105.51,4343.0,95.1309,95.185,95.1039,95.149,4343.0
2019-05-06 12:00:00,105.48,105.51,105.44,105.48,5211.0,95.1219,95.149,95.0858,95.1219,5211.0
2019-05-06 12:05:00,105.47,105.52,105.45,105.47,4702.0,95.1129,95.158,95.0948,95.1129,4702.0
2019-05-06 12:10:00,105.46,105.52,105.43,105.5,7252.0,95.1039,95.158,95.0768,95.1399,7252.0
2019-05-06 12:15:00,105.5,105.52,105.45,105.51,8378.0,95.1399,95.158,95.0948,95.149,8378.0
2019-05-06 12:20:00,105.49,105.53,105.47,105.53,8014.0,95.1309,95.167,95.1129,95.167,8014.0
2019-05-06 12:25:00,105.52,105.53,105.49,105.51,6310.0,95.158,95.167,95.1309,95.149,6310.0
2019-05-06 12:30:00,105.51,105.57,105.51,105.56,4600.0,95.149,95.2031,95.149,95.194,4600.0
2019-05-06 12:35:00,105.55,105.63,105.54,105.59,16673.0,95.185,95.2572,95.176,95.2211,16673.0
2019-05-06 12:40:00,105.59,105.67,105.57,105.67,13212.0,95.2211,95.2932,95.2031,95.2932,13212.0
2019-05-06 12:45:00,105.65,105.68,105.63,105.63,6804.0,95.2752,95.3023,95.2572,95.2572,6804.0
2019-05-06 12:50:00,105.64,105.71,105.64,105.71,11649.0,95.2662,95.3293,95.2662,95.3293,11649.0
2019-05-06 12:55:00,105.71,105.71,105.65,105.65,2220.0,95.3293,95.3293,95.2752,95.2752,2220.0
2019-05-06 13:00:00,105.64,105.66,105.62,105.66,3228.0,95.2662,95.2842,95.2482,95.2842,3228.0
2019-05-06 13:05:00,105.67,105.68,105.6,105.61,6167.0,95.2932,95.3023,95.2301,95.2391,6167.0
2019-05-06 13:10:00,105.6,105.67,105.6,105.63,4407.0,95.2301,95.2932,95.2301,95.2572,4407.0
2019-05-06 13:15:00,105.63,105.64,105.58,105.63,6104.0,95.2572,95.2662,95.2121,95.2572,6104.0
2019-05-06 13:20:00,105.64,105.64,105.54,105.54,4531.0,95.2662,95.2662,95.176,95.176,4531.0
2019-05-06 13:25:00,105.53,105.54,105.44,105.45,7230.0,95.167,95.176,95.0858,95.0948,7230.0
2019-05-06 13:30:00,105.47,105.49,105.43,105.49,9195.0,95.1129,95.1309,95.0768,95.1309,9195.0
2019-05-06 13:35:00,105.47,105.48,105.43,105.44,11412.0,95.1129,95.1219,95.0768,95.0858,11412.0
2019-05-06 13:40:00,105.46,105.51,105.44,105.47,12802.0,95.1039,95.149,95.0858,95.1129,12802.0
2019-05-06 13:45:00,105.46,105.53,105.46,105.53,3253.0,95.1039,95.167,95.1039,95.167,3253.0
2019-05-06 13:50:00,105.51,105.55,105.48,105.48,8130.0,95.149,95.185,95.1219,95.1219,8130.0
2019-05-06 13:55:00,105.49,105.5,105.45,105.5,6682.0,95.1309,95.1399,95.0948,95.1399,6682.0
2019-05-06 14:00:00,105.49,105.51,105.46,105.49,5733.0,95.1309,95.149,95.1039,95.1309,5733.0
2019-05-06 14:05:00,105.48,105.51,105.48,105.51,5242.0,95.1219,95.149,95.1219,95.149,5242.0
2019-05-06 14:10:00,105.51,105.55,105.5,105.5,4549.0,95.149,95.185,95.1399,95.1399,4549.0
2019-05-06 14:15:00,105.52,105.62,105.51,105.61,8464.0,95.158,95.2482,95.149,95.2391,8464.0
2019-05-06 14:20:00,105.61,105.62,105.53,105.55,7335.0,95.2391,95.2482,95.167,95.185,7335.0
2019-05-06 14:25:00,105.55,105.62,105.53,105.61,4701.0,95.185,95.2482,95.167,95.2391,4701.0
2019-05-06 14:30:00,105.62,105.74,105.56,105.74,33455.0,95.2482,95.3564,95.194,95.3564,33455.0
2019-05-06 14:35:00,105.75,105.78,105.7,105.73,8624.0,95.3654,95.3924,95.3203,95.3473,8624.0
2019-05-06 14:40:00,105.75,105.76,105.71,105.76,14629.0,95.3654,95.3744,95.3293,95.3744,14629.0
2019-05-06 14:45:00,105.77,105.87,105.76,105.87,14102.0,95.3834,95.4736,95.3744,95.4736,14102.0
2019-05-06 14:50:00,105.83,105.88,105.79,105.82,9840.0,95.4375,95.4826,95.4015,95.4285,9840.0
2019-05-06 14:55:00,105.83,105.88,105.82,105.88,10620.0,95.4375,95.4826,95.4285,95.4826,10620.0
2019-05-06 15:00:00,105.86,105.88,105.78,105.8,8464.0,95.4646,95.4826,95.3924,95.4105,8464.0
2019-05-06 15:05:00,105.81,105.83,105.8,105.81,6703.0,95.4195,95.4375,95.4105,95.4195,6703.0
2019-05-06 15:10:00,105.81,105.82,105.71,105.73,11013.0,95.4195,95.4285,95.3293,95.3473,11013.0
2019-05-06 15:15:00,105.71,105.77,105.71,105.73,10237.0,95.3293,95.3834,95.3293,95.3473,10237.0
2019-05-06 15:20:00,105.75,105.86,105.73,105.84,20408.0,95.3654,95.4646,95.3473,95.4465,20408.0
2019-05-06 15:25:00,105.84,105.9,105.83,105.89,8676.0,95.4465,95.5007,95.4375,95.4916,8676.0
2019-05-06 15:30:00,105.88,105.89,105.79,105.84,13345.0,95.4826,95.4916,95.4015,95.4465,13345.0
2019-05-06 15:35:00,105.86,106.07,105.86,106.0,20956.0,95.4646,95.654,95.4646,95.5908,20956.0
2019-05-06 15:40:00,106.01,106.03,105.92,105.94,18025.0,95.5999,95.6179,95.5187,95.5367,18025.0
2019-05-06 15:45:00,105.94,105.97,105.91,105.96,14771.0,95.5367,95.5638,95.5097,95.5548,14771.0
2019-05-06 15:50:00,105.98,106.03,105.96,105.96,37338.0,95.5728,95.6179,95.5548,95.5548,37338.0
2019-05-06 15:55:00,105.94,105.97,105.84,105.87,89464.0,95.5367,95.5638,95.4465,95.4736,89464.0
2019-05-07 09:30:00,105.28,105.31,105.14,105.19,37359.0,94.9415,94.9686,94.8153,94.8604,37359.0
2019-05-07 09:35:00,105.23,105.56,105.19,105.55,43332.0,94.8964,95.194,94.8604,95.185,43332.0
2019-05-07 09:40:00,105.51,105.51,105.32,105.32,17440.0,95.149,95.149,94.9776,94.9776,17440.0
2019-05-07 09:45:00,105.36,105.43,105.21,105.22,9487.0,95.0137,95.0768,94.8784,94.8874,9487.0
2019-05-07 09:50:00,105.23,105.32,105.03,105.32,6755.0,94.8964,94.9776,94.7161,94.9776,6755.0
2019-05-07 09:55:00,105.35,105.47,105.32,105.47,8733.0,95.0047,95.1129,94.9776,95.1129,8733.0
2019-05-07 10:00:00,105.45,105.5,105.13,105.19,9000.0,95.0948,95.1399,94.8063,94.8604,9000.0
2019-05-07 10:05:00,105.15,105.22,105.06,105.19,6096.0,94.8243,94.8874,94.7431,94.8604,6096.0
2019-05-07 10:10:00,105.2,105.28,105.18,105.2,7507.0,94.8694,94.9415,94.8514,94.8694,7507.0
2019-05-07 10:15:00,105.17,105.21,105.11,105.19,6842.0,94.8423,94.8784,94.7882,94.8604,6842.0
2019-05-07 10:20:00,105.16,105.22,105.11,105.17,5247.0,94.8333,94.8874,94.7882,94.8423,5247.0
2019-05-07 10:25:00,105.1,105.2,105.06,105.19,8583.0,94.7792,94.8694,94.7431,94.8604,8583.0
2019-05-07 10:30:00,105.22,105.25,105.14,105.18,8831.0,94.8874,94.9145,94.8153,94.8514,8831.0
2019-05-07 10:35:00,105.2,105.22,105.05,105.13,6973.0,94.8694,94.8874,94.7341,94.8063,6973.0
2019-05-07 10:40:00,105.14,105.15,105.09,105.11,6319.0,94.8153,94.8243,94.7702,94.7882,6319.0
2019-05-07 10:45:00,105.12,105.28,105.12,105.25,10593.0,94.7973,94.9415,94.7973,94.9145,10593.0
2019-05-07 10:50:00,105.25,105.34,105.24,105.29,14534.0,94.9145,94.9956,94.9055,94.9506,14534.0
2019-05-07 10:55:00,105.29,105.35,105.19,105.25,7605.0,94.9506,95.0047,94.8604,94.9145,7605.0
2019-05-07 11:00:00,105.22,105.25,105.15,105.25,6822.0,94.8874,94.9145,94.8243,94.9145,6822.0
2019-05-07 11:05:00,105.26,105.33,105.24,105.32,7192.0,94.9235,94.9866,94.9055,94.9776,7192.0
2019-05-07 11:10:00,105.32,105.32,105.2,105.29,5485.0,94.9776,94.9776,94.8694,94.9506,5485.0
2019-05-07 11:15:00,105.3,105.36,105.22,105.24,9660.0,94.9596,95.0137,94.8874,94.9055,9660.0
2019-05-07 11:20:00,105.23,105.31,105.2,105.2,8280.0,94.8964,94.9686,94.8694,94.8694,8280.0
2019-05-07 11:25:00,105.19,105.32,105.15,105.28,6125.0,94.8604,94.9776,94.8243,94.9415,6125.0
2019-05-07 11:30:00,105.31,105.47,105.31,105.44,7068.0,94.9686,95.1129,94.9686,95.0858,7068.0
2019-05-07 11:35:00,105.43,105.43,105.2,105.31,6175.0,95.0768,95.0768,94.8694,94.9686,6175.0
2019-05-07 11:40:00,105.33,105.33,105.18,105.18,5436.0,94.9866,94.9866,94.8514,94.8514,5436.0
2019-05-07 11:45:00,105.16,105.26,105.13,105.24,7762.0,94.8333,94.9235,94.8063,94.9055,7762.0
2019-05-07 11:50:00,105.2,105.2,105.05,105.12,8056.0,94.8694,94.8694,94.7341,94.7973,8056.0
2019-05-07 11:55:00,105.12,105.16,105.01,105.11,9977.0,94.7973,94.8333,94.6981,94.7882,9977.0
2019-05-07 12:00:00,105.11,105.14,105.01,105.14,4256.0,94.7882,94.8153,94.6981,94.8153,4256.0
2019-05-07 12:05:00,105.13,105.21,105.11,105.15,5439.0,94.8063,94.8784,94.7882,94.8243,5439.0
2019-05-07 12:10:00,105.16,105.16,105.03,105.07,2919.0,94.8333,94.8333,94.7161,94.7522,2919.0
2019-05-07 12:15:00,105.07,105.14,105.05,105.06,2854.0,94.7522,94.8153,94.7341,94.7431,2854.0
2019-05-07 12:20:00,105.07,105.18,105.06,105.1,3800.0,94.7522,94.8514,94.7431,94.7792,3800.0
2019-05-07 12:25:00,105.09,105.2,105.09,105.14,8005.0,94.7702,94.8694,94.7702,94.8153,8005.0
2019-05-07 12:30:00,105.14,105.17,105.07,105.09,6628.0,94.8153,94.8423,94.7522,94.7702,6628.0
2019-05-07 12:35:00,105.1,105.14,105.08,105.11,7200.0,94.7792,94.8153,94.7612,94.7882,7200.0
2019-05-07 12:40:00,105.1,105.12,105.05,105.06,5716.0,94.7792,94.7973,94.7341,94.7431,5716.0
2019-05-07 12:45:00,105.06,105.17,105.06,105.13,7064.0,94.7431,94.8423,94.7431,94.8063,7064.0
2019-05-07 12:50:00,105.12,105.2,105.11,105.11,5584.0,94.7973,94.8694,94.7882,94.7882,5584.0
2019-05-07 12:55:00,105.13,105.17,105.06,105.08,7010.0,94.8063,94.8423,94.7431,94.7612,7010.0
2019-05-07 13:00:00,105.05,105.08,104.91,104.93,12724.0,94.7341,94.7612,94.6079,94.6259,12724.0
2019-05-07 13:05:00,104.93,104.94,104.75,104.84,6496.0,94.6259,94.6349,94.4636,94.5447,6496.0
2019-05-07 13:10:00,104.85,104.93,104.81,104.82,7985.0,94.5538,94.6259,94.5177,94.5267,7985.0
2019-05-07 13:15:00,104.84,104.84,104.71,104.75,7341.0,94.5447,94.5447,94.4275,94.4636,7341.0
2019-05-07 13:20:00,104.74,104.75,104.66,104.67,4404.0,94.4546,94.4636,94.3824,94.3914,4404.0
2019-05-07 13:25:00,104.64,104.67,104.54,104.57,6808.0,94.3644,94.3914,94.2742,94.3013,6808.0
2019-05-07 13:30:00,104.55,104.66,104.51,104.64,5220.0,94.2832,94.3824,94.2472,94.3644,5220.0
2019-05-07 13:35:00,104.61,104.64,104.56,104.61,4154.0,94.3373,94.3644,94.2922,94.3373,4154.0
2019-05-07 13:40:00,104.59,104.61,104.49,104.5,9343.0,94.3193,94.3373,94.2291,94.2381,9343.0
2019-05-07 13:45:00,104.51,104.65,104.5,104.64,9745.0,94.2472,94.3734,94.2381,94.3644,9745.0
2019-05-07 13:50:00,104.63,104.72,104.61,104.72,9062.0,94.3554,94.4365,94.3373,94.4365,9062.0
2019-05-07 13:55:00,104.73,104.73,104.67,104.69,6975.0,94.4455,94.4455,94.3914,94.4095,6975.0
2019-05-07 14:00:00,104.68,104.73,104.63,104.63,4900.0,94.4005,94.4455,94.3554,94.3554,4900.0
2019-05-07 14:05:00,104.64,104.78,104.64,104.72,5175.0,94.3644,94.4906,94.3644,94.4365,5175.0
2019-05-07 14:10:00,104.72,104.74,104.62,104.65,7935.0,94.4365,94.4546,94.3464,94.3734,7935.0
2019-05-07 14:15:00,104.67,104.71,104.63,104.7,6722.0,94.3914,94.4275,94.3554,94.4185,6722.0
2019-05-07 14:20:00,104.71,104.74,104.6,104.61,10829.0,94.4275,94.4546,94.3283,94.3373,10829.0
2019-05-07 14:25:00,104.64,104.65,104.56,104.56,5776.0,94.3644,94.3734,94.2922,94.2922,5776.0
2019-05-07 14:30:00,104.6,104.62,104.43,104.45,6847.0,94.3283,94.3464,94.175,94.193,6847.0
2019-05-07 14:35:00,104.46,104.52,104.42,104.44,8671.0,94.2021,94.2562,94.166,94.184,8671.0
2019-05-07 14:40:00,104.45,104.59,104.45,104.46,30611.0,94.193,94.3193,94.193,94.2021,30611.0
2019-05-07 14:45:00,104.45,104.5,104.38,104.38,8332.0,94.193,94.2381,94.1299,94.1299,8332.0
2019-05-07 14:50:00,104.4,104.54,104.4,104.54,9032.0,94.148,94.2742,94.148,94.2742,9032.0
2019-05-07 14:55:00,104.55,104.63,104.5,104.5,10154.0,94.2832,94.3554,94.2381,94.2381,10154.0
2019-05-07 15:00:00,104.49,104.5,104.32,104.37,11734.0,94.2291,94.2381,94.0758,94.1209,11734.0
2019-05-07 15:05:00,104.38,104.4,104.21,104.27,12014.0,94.1299,94.148,93.9766,94.0307,12014.0
2019-05-07 15:10:00,104.23,104.4,104.23,104.33,8313.0,93.9946,94.148,93.9946,94.0848,8313.0
2019-05-07 15:15:00,104.32,104.38,104.27,104.35,10413.0,94.0758,94.1299,94.0307,94.1029,10413.0
2019-05-07 15:20:00,104.37,104.42,104.27,104.29,10521.0,94.1209,94.166,94.0307,94.0488,10521.0
2019-05-07 15:25:00,104.31,104.34,104.28,104.29,7568.0,94.0668,94.0938,94.0397,94.0488,7568.0
2019-05-07 15:30:00,104.28,104.3,104.15,104.24,13982.0,94.0397,94.0578,93.9225,94.0037,13982.0
2019-05-07 15:35:00,104.24,104.24,104.05,104.09,15154.0,94.0037,94.0037,93.8323,93.8684,15154.0
2019-05-07 15:40:00,104.09,104.34,104.09,104.32,15938.0,93.8684,94.0938,93.8684,94.0758,15938.0
2019-05-07 15:45:00,104.33,104.45,104.31,104.45,17081.0,94.0848,94.193,94.0668,94.193,17081.0
2019-05-07 15:50:00,104.46,104.73,104.43,104.7,31694.0,94.2021,94.4455,94.175,94.4185,31694.0
2019-05-07 15:55:00,104.7,104.84,104.59,104.72,56962.0,94.4185,94.5447,94.3193,94.4365,56962.0
2019-05-08 09:30:00,104.59,104.87,104.4,104.56,28221.0,94.3193,94.5718,94.148,94.2922,28221.0
2019-05-08 09:35:00,104.56,104.71,104.41,104.54,7620.0,94.2922,94.4275,94.157,94.2742,7620.0
2019-05-08 09:40:00,104.54,104.67,104.48,104.58,10024.0,94.2742,94.3914,94.2201,94.3103,10024.0
2019-05-08 09:45:00,104.68,104.76,104.4,104.41,7821.0,94.4005,94.4726,94.148,94.157,7821.0
2019-05-08 09:50:00,104.34,104.53,104.3,104.53,10841.0,94.0938,94.2652,94.0578,94.2652,10841.0
2019-05-08 09:55:00,104.57,104.68,104.52,104.65,2298.0,94.3013,94.4005,94.2562,94.3734,2298.0
2019-05-08 10:00:00,104.7,104.76,104.65,104.67,5448.0,94.4185,94.4726,94.3734,94.3914,5448.0
2019-05-08 10:05:00,104.67,104.78,104.61,104.74,12259.0,94.3914,94.4906,94.3373,94.4546,12259.0
2019-05-08 10:10:00,104.68,104.79,104.61,104.79,5856.0,94.4005,94.4997,94.3373,94.4997,5856.0
2019-05-08 10:15:00,104.76,104.98,104.76,104.92,7834.0,94.4726,94.671,94.4726,94.6169,7834.0
2019-05-08 10:20:00,104.93,104.93,104.76,104.8,6812.0,94.6259,94.6259,94.4726,94.5087,6812.0
2019-05-08 10:25:00,104.77,104.86,104.67,104.74,6815.0,94.4816,94.5628,94.3914,94.4546,6815.0
2019-05-08 10:30:00,104.74,104.78,104.62,104.67,5805.0,94.4546,94.4906,94.3464,94.3914,5805.0
2019-05-08 10:35:00,104.62,104.63,104.49,104.58,6924.0,94.3464,94.3554,94.2291,94.3103,6924.0
2019-05-08 10:40:00,104.58,104.81,104.58,104.79,4576.0,94.3103,94.5177,94.3103,94.4997,4576.0
2019-05-08 10:45:00,104.77,104.79,104.72,104.78,5547.0,94.4816,94.4997,94.4365,94.4906,5547.0
2019-05-08 10:50:00,104.78,104.87,104.78,104.86,5809.0,94.4906,94.5718,94.4906,94.5628,5809.0
2019-05-08 10:55:00,104.82,105.0,104.8,104.95,8363.0,94.5267,94.689,94.5087,94.6439,8363.0
2019-05-08 11:00:00,104.98,105.19,104.87,104.99,8134.0,94.671,94.8604,94.5718,94.68,8134.0
2019-05-08 11:05:00,104.99,105.15,104.98,105.1,6835.0,94.68,94.8243,94.671,94.7792,6835.0
2019-05-08 11:10:00,105.08,105.15,105.0,105.0,4135.0,94.7612,94.8243,94.689,94.689,4135.0
2019-05-08 11:15:00,104.99,105.13,104.98,105.04,9587.0,94.68,94.8063,94.671,94.7251,9587.0
2019-05-08 11:20:00,104.99,105.02,104.89,104.95,5533.0,94.68,94.7071,94.5898,94.6439,5533.0
2019-05-08 11:25:00,104.98,105.03,104.93,104.98,8394.0,94.671,94.7161,94.6259,94.671,8394.0
2019-05-08 11:30:00,104.98,105.0,104.75,104.82,8116.0,94.671,94.689,94.4636,94.5267,8116.0
2019-05-08 11:35:00,104.79,104.87,104.72,104.74,5205.0,94.4997,94.5718,94.4365,94.4546,5205.0
2019-05-08 11:40:00,104.72,104.84,104.72,104.82,9608.0,94.4365,94.5447,94.4365,94.5267,9608.0
2019-05-08 11:45:00,104.81,104.99,104.79,104.97,4812.0,94.5177,94.68,94.4997,94.662,4812.0
2019-05-08 11:50:00,104.94,104.97,104.88,104.93,5803.0,94.6349,94.662,94.5808,94.6259,5803.0
2019-05-08 11:55:00,104.95,105.01,104.91,104.91,2924.0,94.6439,94.6981,94.6079,94.6079,2924.0
2019-05-08 12:00:00,104.93,104.97,104.78,104.8,3512.0,94.6259,94.662,94.4906,94.5087,3512.0
2019-05-08 12:05:00,104.8,104.86,104.72,104.77,5378.0,94.5087,94.5628,94.4365,94.4816,5378.0
2019-05-08 12:10:00,104.77,104.89,104.77,104.84,5334.0,94.4816,94.5898,94.4816,94.5447,5334.0
2019-05-08 12:15:00,104.83,104.93,104.83,104.88,3196.0,94.5357,94.6259,94.5357,94.5808,3196.0
2019-05-08 12:20:00,104.88,104.96,104.84,104.89,4892.0,94.5808,94.653,94.5447,94.5898,4892.0
2019-05-08 12:25:00,104.91,105.0,104.89,105.0,2408.0,94.6079,94.689,94.5898,94.689,2408.0
2019-05-08 12:30:00,105.01,105.11,105.01,105.1,2918.0,94.6981,94.7882,94.6981,94.7792,2918.0
2019-05-08 12:35:00,105.1,105.12,105.09,105.11,5205.0,94.7792,94.7973,94.7702,94.7882,5205.0
2019-05-08 12:40:00,105.12,105.19,105.09,105.16,3340.0,94.7973,94.8604,94.7702,94.8333,3340.0
2019-05-08 12:45:00,105.2,105.23,105.17,105.18,3459.0,94.8694,94.8964,94.8423,94.8514,3459.0
2019-05-08 12:50:00,105.18,105.32,105.17,105.29,3645.0,94.8514,94.9776,94.8423,94.9506,3645.0
2019-05-08 12:55:00,105.32,105.33,105.3,105.33,2582.0,94.9776,94.9866,94.9596,94.9866,2582.0
2019-05-08 13:00:00,105.34,105.35,105.28,105.3,2451.0,94.9956,95.0047,94.9415,94.9596,2451.0
2019-05-08 13:05:00,105.31,105.34,105.25,105.25,5786.0,94.9686,94.9956,94.9145,94.9145,5786.0
2019-05-08 13:10:00,105.24,105.29,105.22,105.26,7005.0,94.9055,94.9506,94.8874,94.9235,7005.0
2019-05-08 13:15:00,105.26,105.29,105.23,105.25,4371.0,94.9235,94.9506,94.8964,94.9145,4371.0
2019-05-08 13:20:00,105.26,105.31,105.26,105.27,3536.0,94.9235,94.9686,94.9235,94.9325,3536.0
2019-05-08 13:25:00,105.29,105.34,105.27,105.33,2774.0,94.9506,94.9956,94.9325,94.9866,2774.0
2019-05-08 13:30:00,105.34,105.41,105.33,105.38,5555.0,94.9956,95.0588,94.9866,95.0317,5555.0
2019-05-08 13:35:00,105.39,105.4,105.25,105.29,4162.0,95.0407,95.0498,94.9145,94.9506,4162.0
2019-05-08 13:40:00,105.27,105.3,105.2,105.29,4201.0,94.9325,94.9596,94.8694,94.9506,4201.0
2019-05-08 13:45:00,105.28,105.31,105.21,105.26,5094.0,94.9415,94.9686,94.8784,94.9235,5094.0
2019-05-08 13:50:00,105.25,105.3,105.23,105.3,4562.0,94.9145,94.9596,94.8964,94.9596,4562.0
2019-05-08 13:55:00,105.3,105.3,105.24,105.27,2100.0,94.9596,94.9596,94.9055,94.9325,2100.0
2019-05-08 14:00:00,105.27,105.28,105.21,105.21,2973.0,94.9325,94.9415,94.8784,94.8784,2973.0
2019-05-08 14:05:00,105.21,105.25,105.15,105.18,3006.0,94.8784,94.9145,94.8243,94.8514,3006.0
2019-05-08 14:10:00,105.18,105.2,105.14,105.15,2691.0,94.8514,94.8694,94.8153,94.8243,2691.0
2019-05-08 14:15:00,105.15,105.15,105.07,105.09,5910.0,94.8243,94.8243,94.7522,94.7702,5910.0
2019-05-08 14:20:00,105.09,105.17,105.07,105.15,2100.0,94.7702,94.8423,94.7522,94.8243,2100.0
2019-05-08 14:25:00,105.15,105.19,105.14,105.19,3429.0,94.8243,94.8604,94.8153,94.8604,3429.0
2019-05-08 14:30:00,105.19,105.25,105.19,105.2,3788.0,94.8604,94.9145,94.8604,94.8694,3788.0
2019-05-08 14:35:00,105.19,105.2,105.16,105.17,2071.0,94.8604,94.8694,94.8333,94.8423,2071.0
2019-05-08 14:40:00,105.18,105.26,105.18,105.25,4710.0,94.8514,94.9235,94.8514,94.9145,4710.0
2019-05-08 14:45:00,105.25,105.25,105.16,105.19,3786.0,94.9145,94.9145,94.8333,94.8604,3786.0
2019-05-08 14:50:00,105.18,105.19,105.13,105.18,2673.0,94.8514,94.8604,94.8063,94.8514,2673.0
2019-05-08 14:55:00,105.19,105.21,105.15,105.2,3959.0,94.8604,94.8784,94.8243,94.8694,3959.0
2019-05-08 15:00:00,105.21,105.26,105.2,105.23,4223.0,94.8784,94.9235,94.8694,94.8964,4223.0
2019-05-08 15:05:00,105.21,105.21,105.15,105.18,6073.0,94.8784,94.8784,94.8243,94.8514,6073.0
2019-05-08 15:10:00,105.17,105.19,105.17,105.19,3861.0,94.8423,94.8604,94.8423,94.8604,3861.0
2019-05-08 15:15:00,105.21,105.3,105.2,105.29,4513.0,94.8784,94.9596,94.8694,94.9506,4513.0
2019-05-08 15:20:00,105.3,105.39,105.3,105.35,6236.0,94.9596,95.0407,94.9596,95.0047,6236.0
2019-05-08 15:25:00,105.37,105.4,105.35,105.36,5258.0,95.0227,95.0498,95.0047,95.0137,5258.0
2019-05-08 15:30:00,105.38,105.45,105.34,105.34,10945.0,95.0317,95.0948,94.9956,94.9956,10945.0
2019-05-08 15:35:00,105.34,105.36,105.29,105.29,9212.0,94.9956,95.0137,94.9506,94.9506,9212.0
2019-05-08 15:40:00,105.29,105.29,105.19,105.22,15667.0,94.9506,94.9506,94.8604,94.8874,15667.0
2019-05-08 15:45:00,105.21,105.22,105.02,105.03,14242.0,94.8784,94.8874,94.7071,94.7161,14242.0
2019-05-08 15:50:00,105.04,105.04,104.9,104.92,25599.0,94.7251,94.7251,94.5989,94.6169,25599.0
2019-05-08 15:55:00,104.91,104.91,104.77,104.84,51386.0,94.6079,94.6079,94.4816,94.5447,51386.0
2019-05-09 09:30:00,104.4,104.7,104.24,104.66,21020.0,94.148,94.4185,94.0037,94.3824,21020.0
2019-05-09 09:35:00,104.61,104.96,104.58,104.79,6785.0,94.3373,94.653,94.3103,94.4997,6785.0
2019-05-09 09:40:00,104.82,104.87,104.68,104.83,7701.0,94.5267,94.5718,94.4005,94.5357,7701.0
2019-05-09 09:45:00,104.77,104.8,104.6,104.64,2607.0,94.4816,94.5087,94.3283,94.3644,2607.0
2019-05-09 09:50:00,104.59,104.66,104.53,104.6,5390.0,94.3193,94.3824,94.2652,94.3283,5390.0
2019-05-09 09:55:00,104.58,104.72,104.45,104.62,9780.0,94.3103,94.4365,94.193,94.3464,9780.0
2019-05-09 10:00:00,104.66,104.66,104.33,104.33,4037.0,94.3824,94.3824,94.0848,94.0848,4037.0
2019-05-09 10:05:00,104.36,104.41,104.18,104.4,4938.0,94.1119,94.157,93.9496,94.148,4938.0
2019-05-09 10:10:00,104.39,104.49,104.34,104.46,8729.0,94.1389,94.2291,94.0938,94.2021,8729.0
2019-05-09 10:15:00,104.46,104.55,104.41,104.49,8580.0,94.2021,94.2832,94.157,94.2291,8580.0
2019-05-09 10:20:00,104.46,104.51,104.38,104.39,5250.0,94.2021,94.2472,94.1299,94.1389,5250.0
2019-05-09 10:25:00,104.35,104.37,104.21,104.31,4458.0,94.1029,94.1209,93.9766,94.0668,4458.0
2019-05-09 10:30:00,104.27,104.35,104.2,104.3,5264.0,94.0307,94.1029,93.9676,94.0578,5264.0
2019-05-09 10:35:00,104.3,104.34,104.21,104.21,6944.0,94.0578,94.0938,93.9766,93.9766,6944.0
2019-05-09 10:40:00,104.23,104.49,104.22,104.39,7310.0,93.9946,94.2291,93.9856,94.1389,7310.0
2019-05-09 10:45:00,104.34,104.45,104.34,104.41,5978.0,94.0938,94.193,94.0938,94.157,5978.0
2019-05-09 10:50:00,104.42,104.48,104.36,104.41,5346.0,94.166,94.2201,94.1119,94.157,5346.0
2019-05-09 10:55:00,104.39,104.4,104.19,104.19,6837.0,94.1389,94.148,93.9586,93.9586,6837.0
2019-05-09 11:00:00,104.17,104.21,104.08,104.14,9237.0,93.9405,93.9766,93.8594,93.9135,9237.0
2019-05-09 11:05:00,104.11,104.17,104.04,104.12,5087.0,93.8864,93.9405,93.8233,93.8955,5087.0
2019-05-09 11:10:00,104.12,104.22,104.05,104.19,5333.0,93.8955,93.9856,93.8323,93.9586,5333.0
2019-05-09 11:15:00,104.19,104.23,104.08,104.08,4132.0,93.9586,93.9946,93.8594,93.8594,4132.0
2019-05-09 11:20:00,104.11,104.14,103.95,103.99,15982.0,93.8864,93.9135,93.7421,93.7782,15982.0
2019-05-09 11:25:00,103.98,104.0,103.84,103.95,8249.0,93.7692,93.7872,93.6429,93.7421,8249.0
2019-05-09 11:30:00,103.98,104.2,103.97,104.08,5993.0,93.7692,93.9676,93.7602,93.8594,5993.0
2019-05-09 11:35:00,104.1,104.11,104.02,104.03,4895.0,93.8774,93.8864,93.8053,93.8143,4895.0
2019-05-09 11:40:00,104.06,104.08,103.99,104.07,18951.0,93.8413,93.8594,93.7782,93.8504,18951.0
2019-05-09 11:45:00,104.09,104.12,104.06,104.08,1537.0,93.8684,93.8955,93.8413,93.8594,1537.0
2019-05-09 11:50:00,104.1,104.23,104.06,104.23,6823.0,93.8774,93.9946,93.8413,93.9946,6823.0
2019-05-09 11:55:00,104.24,104.31,104.18,104.21,5148.0,94.0037,94.0668,93.9496,93.9766,5148.0
2019-05-09 12:00:00,104.23,104.24,104.1,104.1,3450.0,93.9946,94.0037,93.8774,93.8774,3450.0
2019-05-09 12:05:00,104.1,104.13,104.05,104.09,6801.0,93.8774,93.9045,93.8323,93.8684,6801.0
2019-05-09 12:10:00,104.12,104.25,104.11,104.25,2501.0,93.8955,94.0127,93.8864,94.0127,2501.0
2019-05-09 12:15:00,104.26,104.37,104.22,104.37,1846.0,94.0217,94.1209,93.9856,94.1209,1846.0
2019-05-09 12:20:00,104.35,104.38,104.28,104.31,2438.0,94.1029,94.1299,94.0397,94.0668,2438.0
2019-05-09 12:25:00,104.31,104.53,104.3,104.46,6767.0,94.0668,94.2652,94.0578,94.2021,6767.0
2019-05-09 12:30:00,104.51,104.68,104.51,104.67,2842.0,94.2472,94.4005,94.2472,94.3914,2842.0
2019-05-09 12:35:00,104.72,104.82,104.72,104.82,2400.0,94.4365,94.5267,94.4365,94.5267,2400.0
2019-05-09 12:40:00,104.81,104.91,104.67,104.7,5425.0,94.5177,94.6079,94.3914,94.4185,5425.0
2019-05-09 12:45:00,104.7,104.76,104.62,104.76,2690.0,94.4185,94.4726,94.3464,94.4726,2690.0
2019-05-09 12:50:00,104.74,104.84,104.71,104.79,2272.0,94.4546,94.5447,94.4275,94.4997,2272.0
2019-05-09 12:55:00,104.79,104.87,104.76,104.81,4943.0,94.4997,94.5718,94.4726,94.5177,4943.0
2019-05-09 13:00:00,104.81,104.94,104.81,104.89,8587.0,94.5177,94.6349,94.5177,94.5898,8587.0
2019-05-09 13:05:00,104.91,104.91,104.82,104.83,6798.0,94.6079,94.6079,94.5267,94.5357,6798.0
2019-05-09 13:10:00,104.84,104.89,104.77,104.89,4482.0,94.5447,94.5898,94.4816,94.5898,4482.0
2019-05-09 13:15:00,104.92,104.99,104.81,104.81,9435.0,94.6169,94.68,94.5177,94.5177,9435.0
2019-05-09 13:20:00,104.81,104.87,104.78,104.87,2772.0,94.5177,94.5718,94.4906,94.5718,2772.0
2019-05-09 13:25:00,104.84,104.89,104.78,104.81,11480.0,94.5447,94.5898,94.4906,94.5177,11480.0
2019-05-09 13:30:00,104.81,104.83,104.76,104.77,1668.0,94.5177,94.5357,94.4726,94.4816,1668.0
2019-05-09 13:35:00,104.76,104.86,104.73,104.86,2200.0,94.4726,94.5628,94.4455,94.5628,2200.0
2019-05-09 13:40:00,104.84,104.94,104.83,104.93,1322.0,94.5447,94.6349,94.5357,94.6259,1322.0
2019-05-09 13:45:00,104.94,105.17,104.94,105.17,5519.0,94.6349,94.8423,94.6349,94.8423,5519.0
2019-05-09 13:50:00,105.13,105.13,104.97,104.97,7687.0,94.8063,94.8063,94.662,94.662,7687.0
2019-05-09 13:55:00,105.0,105.02,104.91,104.93,3179.0,94.689,94.7071,94.6079,94.6259,3179.0
2019-05-09 14:00:00,104.99,105.07,104.93,104.97,5598.0,94.68,94.7522,94.6259,94.662,5598.0
2019-05-09 14:05:00,104.95,105.1,104.95,105.09,6784.0,94.6439,94.7792,94.6439,94.7702,6784.0
2019-05-09 14:10:00,105.06,105.06,104.98,105.04,3351.0,94.7431,94.7431,94.671,94.7251,3351.0
2019-05-09 14:15:00,105.03,105.14,105.03,105.09,3454.0,94.7161,94.8153,94.7161,94.7702,3454.0
2019-05-09 14:20:00,105.09,105.14,104.99,105.0,3054.0,94.7702,94.8153,94.68,94.689,3054.0
2019-05-09 14:25:00,105.03,105.11,105.0,105.1,2335.0,94.7161,94.7882,94.689,94.7792,2335.0
2019-05-09 14:30:00,105.12,105.19,105.12,105.15,3133.0,94.7973,94.8604,94.7973,94.8243,3133.0
2019-05-09 14:35:00,105.15,105.16,105.13,105.13,1350.0,94.8243,94.8333,94.8063,94.8063,1350.0
2019-05-09 14:40:00,105.13,105.2,105.12,105.18,5318.0,94.8063,94.8694,94.7973,94.8514,5318.0
2019-05-09 14:45:00,105.17,105.19,105.13,105.13,1709.0,94.8423,94.8604,94.8063,94.8063,1709.0
2019-05-09 14:50:00,105.11,105.21,105.11,105.17,2522.0,94.7882,94.8784,94.7882,94.8423,2522.0
2019-05-09 14:55:00,105.16,105.17,105.04,105.04,3604.0,94.8333,94.8423,94.7251,94.7251,3604.0
2019-05-09 15:00:00,105.03,105.06,104.87,104.91,8456.0,94.7161,94.7431,94.5718,94.6079,8456.0
2019-05-09 15:05:00,104.93,104.94,104.8,104.82,4078.0,94.6259,94.6349,94.5087,94.5267,4078.0
2019-05-09 15:10:00,104.8,104.88,104.8,104.82,4188.0,94.5087,94.5808,94.5087,94.5267,4188.0
2019-05-09 15:15:00,104.83,104.93,104.82,104.92,4736.0,94.5357,94.6259,94.5267,94.6169,4736.0
2019-05-09 15:20:00,104.95,104.98,104.86,104.89,5610.0,94.6439,94.671,94.5628,94.5898,5610.0
2019-05-09 15:25:00,104.9,105.05,104.9,105.05,8135.0,94.5989,94.7341,94.5989,94.7341,8135.0
2019-05-09 15:30:00,105.03,105.07,104.99,105.03,6911.0,94.7161,94.7522,94.68,94.7161,6911.0
2019-05-09 15:35:00,105.03,105.15,105.0,105.14,8384.0,94.7161,94.8243,94.689,94.8153,8384.0
2019-05-09 15:40:00,105.18,105.18,105.06,105.12,11619.0,94.8514,94.8514,94.7431,94.7973,11619.0
2019-05-09 15:45:00,105.11,105.17,104.98,104.98,13627.0,94.7882,94.8423,94.671,94.671,13627.0
2019-05-09 15:50:00,104.99,105.16,104.98,105.16,15818.0,94.68,94.8333,94.671,94.8333,15818.0
2019-05-09 15:55:00,105.16,105.24,105.08,105.21,55907.0,94.8333,94.9055,94.7612,94.8784,55907.0
2019-05-10 09:30:00,105.08,105.16,104.74,105.0,30758.0,94.7612,94.8333,94.4546,94.689,30758.0
2019-05-10 09:35:00,104.82,105.04,104.79,104.91,4723.0,94.5267,94.7251,94.4997,94.6079,4723.0
2019-05-10 09:40:00,105.1,105.18,104.91,105.17,3134.0,94.7792,94.8514,94.6079,94.8423,3134.0
2019-05-10 09:45:00,105.18,105.23,105.06,105.2,4300.0,94.8514,94.8964,94.7431,94.8694,4300.0
2019-05-10 09:50:00,105.2,105.3,105.12,105.15,4978.0,94.8694,94.9596,94.7973,94.8243,4978.0
2019-05-10 09:55:00,105.19,105.31,105.17,105.3,4053.0,94.8604,94.9686,94.8423,94.9596,4053.0
2019-05-10 10:00:00,105.31,105.31,105.14,105.19,7360.0,94.9686,94.9686,94.8153,94.8604,7360.0
2019-05-10 10:05:00,105.15,105.19,105.08,105.09,8956.0,94.8243,94.8604,94.7612,94.7702,8956.0
2019-05-10 10:10:00,105.04,105.08,104.91,104.95,7717.0,94.7251,94.7612,94.6079,94.6439,7717.0
2019-05-10 10:15:00,104.93,105.08,104.85,105.07,11017.0,94.6259,94.7612,94.5538,94.7522,11017.0
2019-05-10 10:20:00,105.07,105.1,104.99,105.04,7325.0,94.7522,94.7792,94.68,94.7251,7325.0
2019-05-10 10:25:00,104.98,105.04,104.93,104.95,5598.0,94.671,94.7251,94.6259,94.6439,5598.0
2019-05-10 10:30:00,104.93,104.94,104.85,104.9,3100.0,94.6259,94.6349,94.5538,94.5989,3100.0
2019-05-10 10:35:00,104.9,104.91,104.74,104.86,4626.0,94.5989,94.6079,94.4546,94.5628,4626.0
2019-05-10 10:40:00,104.84,104.84,104.6,104.7,3736.0,94.5447,94.5447,94.3283,94.4185,3736.0
2019-05-10 10:45:00,104.73,104.75,104.68,104.69,2446.0,94.4455,94.4636,94.4005,94.4095,2446.0
2019-05-10 10:50:00,104.76,104.79,104.67,104.79,3775.0,94.4726,94.4997,94.3914,94.4997,3775.0
2019-05-10 10:55:00,104.74,104.9,104.72,104.9,9744.0,94.4546,94.5989,94.4365,94.5989,9744.0
2019-05-10 11:00:00,104.9,105.07,104.9,105.07,21084.0,94.5989,94.7522,94.5989,94.7522,21084.0
2019-05-10 11:05:00,105.08,105.17,105.03,105.17,23136.0,94.7612,94.8423,94.7161,94.8423,23136.0
2019-05-10 11:10:00,105.18,105.34,105.18,105.33,8523.0,94.8514,94.9956,94.8514,94.9866,8523.0
2019-05-10 11:15:00,105.33,105.35,105.25,105.3,19845.0,94.9866,95.0047,94.9145,94.9596,19845.0
2019-05-10 11:20:00,105.33,105.36,105.27,105.29,7155.0,94.9866,95.0137,94.9325,94.9506,7155.0
2019-05-10 11:25:00,105.27,105.32,105.2,105.2,15598.0,94.9325,94.9776,94.8694,94.8694,15598.0
2019-05-10 11:30:00,105.21,105.22,105.05,105.08,12622.0,94.8784,94.8874,94.7341,94.7612,12622.0
2019-05-10 11:35:00,105.08,105.31,105.06,105.25,5455.0,94.7612,94.9686,94.7431,94.9145,5455.0
2019-05-10 11:40:00,105.25,105.29,105.2,105.23,5005.0,94.9145,94.9506,94.8694,94.8964,5005.0
2019-05-10 11:45:00,105.23,105.27,105.18,105.2,5042.0,94.8964,94.9325,94.8514,94.8694,5042.0
2019-05-10 11:50:00,105.19,105.33,105.15,105.3,6420.0,94.8604,94.9866,94.8243,94.9596,6420.0
2019-05-10 11:55:00,105.33,105.38,105.23,105.36,4402.0,94.9866,95.0317,94.8964,95.0137,4402.0
2019-05-10 12:00:00,105.4,105.54,105.38,105.51,6863.0,95.0498,95.176,95.0317,95.149,6863.0
2019-05-10 12:05:00,105.47,105.48,105.36,105.39,4834.0,95.1129,95.1219,95.0137,95.0407,4834.0
2019-05-10 12:10:00,105.44,105.56,105.42,105.51,4668.0,95.0858,95.194,95.0678,95.149,4668.0
2019-05-10 12:15:00,105.54,105.7,105.54,105.62,2900.0,95.176,95.3203,95.176,95.2482,2900.0
2019-05-10 12:20:00,105.64,105.7,105.6,105.68,3925.0,95.2662,95.3203,95.2301,95.3023,3925.0
2019-05-10 12:25:00,105.68,105.85,105.68,105.85,3812.0,95.3023,95.4556,95.3023,95.4556,3812.0
2019-05-10 12:30:00,105.82,106.06,105.81,105.95,13732.0,95.4285,95.6449,95.4195,95.5457,13732.0
2019-05-10 12:35:00,105.97,105.99,105.89,105.98,3031.0,95.5638,95.5818,95.4916,95.5728,3031.0
2019-05-10 12:40:00,105.99,106.15,105.99,106.14,9422.0,95.5818,95.7261,95.5818,95.7171,9422.0
2019-05-10 12:45:00,106.13,106.14,105.99,106.0,12806.0,95.7081,95.7171,95.5818,95.5908,12806.0
2019-05-10 12:50:00,105.99,106.14,105.98,106.11,5584.0,95.5818,95.7171,95.5728,95.69,5584.0
2019-05-10 12:55:00,106.13,106.13,106.06,106.07,2672.0,95.7081,95.7081,95.6449,95.654,2672.0
2019-05-10 13:00:00,106.05,106.15,106.03,106.1,4533.0,95.6359,95.7261,95.6179,95.681,4533.0
2019-05-10 13:05:00,106.13,106.13,106.0,106.07,4229.0,95.7081,95.7081,95.5908,95.654,4229.0
2019-05-10 13:10:00,106.07,106.16,106.02,106.13,7586.0,95.654,95.7351,95.6089,95.7081,7586.0
2019-05-10 13:15:00,106.08,106.3,106.04,106.24,3213.0,95.663,95.8614,95.6269,95.8073,3213.0
2019-05-10 13:20:00,106.31,106.43,106.25,106.26,4239.0,95.8704,95.9786,95.8163,95.8253,4239.0
2019-05-10 13:25:00,106.24,106.32,106.24,106.29,2029.0,95.8073,95.8794,95.8073,95.8524,2029.0
2019-05-10 13:30:00,106.32,106.34,106.24,106.34,2377.0,95.8794,95.8974,95.8073,95.8974,2377.0
2019-05-10 13:35:00,106.32,106.35,106.25,106.25,2736.0,95.8794,95.9065,95.8163,95.8163,2736.0
2019-05-10 13:40:00,106.29,106.38,106.29,106.32,4915.0,95.8524,95.9335,95.8524,95.8794,4915.0
2019-05-10 13:45:00,106.33,106.57,106.32,106.49,7485.0,95.8884,96.1049,95.8794,96.0327,7485.0
2019-05-10 13:50:00,106.51,106.61,106.51,106.54,7220.0,96.0508,96.1409,96.0508,96.0778,7220.0
2019-05-10 13:55:00,106.54,106.54,106.41,106.5,2955.0,96.0778,96.0778,95.9606,96.0417,2955.0
2019-05-10 14:00:00,106.48,106.6,106.46,106.6,3454.0,96.0237,96.1319,96.0057,96.1319,3454.0
2019-05-10 14:05:00,106.64,106.7,106.62,106.7,4775.0,96.168,96.2221,96.15,96.2221,4775.0
2019-05-10 14:10:00,106.7,106.71,106.52,106.57,7736.0,96.2221,96.2311,96.0598,96.1049,7736.0
2019-05-10 14:15:00,106.57,106.58,106.39,106.39,3700.0,96.1049,96.1139,95.9425,95.9425,3700.0
2019-05-10 14:20:00,106.42,106.49,106.41,106.42,8800.0,95.9696,96.0327,95.9606,95.9696,8800.0
2019-05-10 14:25:00,106.45,106.51,106.41,106.5,6152.0,95.9966,96.0508,95.9606,96.0417,6152.0
2019-05-10 14:30:00,106.53,106.6,106.52,106.59,8130.0,96.0688,96.1319,96.0598,96.1229,8130.0
2019-05-10 14:35:00,106.59,106.66,106.57,106.66,8564.0,96.1229,96.186,96.1049,96.186,8564.0
2019-05-10 14:40:00,106.67,106.74,106.65,106.72,21778.0,96.195,96.2582,96.177,96.2401,21778.0
2019-05-10 14:45:00,106.72,106.77,106.71,106.75,15612.0,96.2401,96.2852,96.2311,96.2672,15612.0
2019-05-10 14:50:00,106.75,106.97,106.75,106.88,16087.0,96.2672,96.4656,96.2672,96.3844,16087.0
2019-05-10 14:55:00,106.89,106.91,106.7,106.76,19423.0,96.3934,96.4115,96.2221,96.2762,19423.0
2019-05-10 15:00:00,106.76,106.88,106.76,106.88,14196.0,96.2762,96.3844,96.2762,96.3844,14196.0
2019-05-10 15:05:00,106.9,106.92,106.84,106.87,14820.0,96.4025,96.4205,96.3483,96.3754,14820.0
2019-05-10 15:10:00,106.88,106.91,106.78,106.9,17407.0,96.3844,96.4115,96.2942,96.4025,17407.0
2019-05-10 15:15:00,106.92,107.21,106.88,107.18,21692.0,96.4205,96.682,96.3844,96.655,21692.0
2019-05-10 15:20:00,107.18,107.23,107.04,107.13,25388.0,96.655,96.7,96.5287,96.6099,25388.0
2019-05-10 15:25:00,107.15,107.23,107.09,107.17,11675.0,96.6279,96.7,96.5738,96.6459,11675.0
2019-05-10 15:30:00,107.16,107.17,106.84,106.87,14654.0,96.6369,96.6459,96.3483,96.3754,14654.0
2019-05-10 15:35:00,106.85,106.92,106.78,106.8,12972.0,96.3574,96.4205,96.2942,96.3123,12972.0
2019-05-10 15:40:00,106.81,106.81,106.59,106.68,19048.0,96.3213,96.3213,96.1229,96.2041,19048.0
2019-05-10 15:45:00,106.68,106.74,106.56,106.57,22132.0,96.2041,96.2582,96.0958,96.1049,22132.0
2019-05-10 15:50:00,106.57,106.74,106.55,106.71,31319.0,96.1049,96.2582,96.0868,96.2311,31319.0
2019-05-10 15:55:00,106.73,107.03,106.66,107.0,109125.0,96.2491,96.5197,96.186,96.4926,109125.0
2019-05-13 09:30:00,105.76,106.55,105.28,106.5,59870.0,95.3744,96.0868,94.9415,96.0417,59870.0
2019-05-13 09:35:00,106.5,106.61,105.98,106.09,7721.0,96.0417,96.1409,95.5728,95.672,7721.0
2019-05-13 09:40:00,106.08,106.3,105.93,105.98,10190.0,95.663,95.8614,95.5277,95.5728,10190.0
2019-05-13 09:45:00,105.98,106.2,105.98,106.0,5812.0,95.5728,95.7712,95.5728,95.5908,5812.0
2019-05-13 09:50:00,105.96,106.05,105.91,105.99,4182.0,95.5548,95.6359,95.5097,95.5818,4182.0
2019-05-13 09:55:00,105.99,106.03,105.91,106.01,3600.0,95.5818,95.6179,95.5097,95.5999,3600.0
2019-05-13 10:00:00,106.03,106.06,105.84,105.88,9833.0,95.6179,95.6449,95.4465,95.4826,9833.0
2019-05-13 10:05:00,105.87,106.0,105.82,105.83,20937.0,95.4736,95.5908,95.4285,95.4375,20937.0
2019-05-13 10:10:00,105.85,105.95,105.74,105.87,6595.0,95.4556,95.5457,95.3564,95.4736,6595.0
2019-05-13 10:15:00,105.83,105.9,105.7,105.73,5984.0,95.4375,95.5007,95.3203,95.3473,5984.0
2019-05-13 10:20:00,105.73,105.96,105.69,105.96,5206.0,95.3473,95.5548,95.3113,95.5548,5206.0
2019-05-13 10:25:00,105.93,105.97,105.84,105.95,7269.0,95.5277,95.5638,95.4465,95.5457,7269.0
2019-05-13 10:30:00,105.94,106.11,105.89,106.05,5371.0,95.5367,95.69,95.4916,95.6359,5371.0
2019-05-13 10:35:00,106.06,106.11,105.97,106.05,4212.0,95.6449,95.69,95.5638,95.6359,4212.0
2019-05-13 10:40:00,106.08,106.17,106.06,106.14,4103.0,95.663,95.7441,95.6449,95.7171,4103.0
2019-05-13 10:45:00,106.19,106.23,106.1,106.11,15961.0,95.7622,95.7982,95.681,95.69,15961.0
2019-05-13 10:50:00,106.09,106.12,105.93,106.0,8218.0,95.672,95.6991,95.5277,95.5908,8218.0
2019-05-13 10:55:00,106.05,106.05,105.94,106.0,5485.0,95.6359,95.6359,95.5367,95.5908,5485.0
2019-05-13 11:00:00,106.05,106.07,105.94,105.98,7622.0,95.6359,95.654,95.5367,95.5728,7622.0
2019-05-13 11:05:00,106.0,106.05,105.93,105.93,37434.0,95.5908,95.6359,95.5277,95.5277,37434.0
2019-05-13 11:10:00,105.91,106.06,105.9,106.01,15813.0,95.5097,95.6449,95.5007,95.5999,15813.0
2019-05-13 11:15:00,106.01,106.01,105.81,105.86,6317.0,95.5999,95.5999,95.4195,95.4646,6317.0
2019-05-13 11:20:00,105.91,106.03,105.87,105.99,13438.0,95.5097,95.6179,95.4736,95.5818,13438.0
2019-05-13 11:25:00,106.01,106.07,105.95,106.02,5388.0,95.5999,95.654,95.5457,95.6089,5388.0
2019-05-13 11:30:00,106.01,106.09,105.93,106.01,4794.0,95.5999,95.672,95.5277,95.5999,4794.0
2019-05-13 11:35:00,105.97,106.0,105.92,105.95,3655.0,95.5638,95.5908,95.5187,95.5457,3655.0
2019-05-13 11:40:00,105.98,106.03,105.86,105.9,7594.0,95.5728,95.6179,95.4646,95.5007,7594.0
2019-05-13 11:45:00,105.94,105.94,105.8,105.84,3040.0,95.5367,95.5367,95.4105,95.4465,3040.0
2019-05-13 11:50:00,105.86,105.86,105.71,105.77,5265.0,95.4646,95.4646,95.3293,95.3834,5265.0
2019-05-13 11:55:00,105.75,105.9,105.75,105.85,4083.0,95.3654,95.5007,95.3654,95.4556,4083.0
2019-05-13 12:00:00,105.87,105.91,105.84,105.84,1900.0,95.4736,95.5097,95.4465,95.4465,1900.0
2019-05-13 12:05:00,105.89,105.92,105.7,105.78,4396.0,95.4916,95.5187,95.3203,95.3924,4396.0
2019-05-13 12:10:00,105.76,105.82,105.74,105.78,3091.0,95.3744,95.4285,95.3564,95.3924,3091.0
2019-05-13 12:15:00,105.75,105.82,105.68,105.82,24736.0,95.3654,95.4285,95.3023,95.4285,24736.0
2019-05-13 12:20:00,105.84,105.85,105.77,105.8,3572.0,95.4465,95.4556,95.3834,95.4105,3572.0
2019-05-13 12:25:00,105.76,105.79,105.58,105.63,6657.0,95.3744,95.4015,95.2121,95.2572,6657.0
2019-05-13 12:30:00,105.62,105.66,105.56,105.59,4526.0,95.2482,95.2842,95.194,95.2211,4526.0
2019-05-13 12:35:00,105.62,105.71,105.62,105.66,6010.0,95.2482,95.3293,95.2482,95.2842,6010.0
2019-05-13 12:40:00,105.64,105.66,105.54,105.54,9513.0,95.2662,95.2842,95.176,95.176,9513.0
2019-05-13 12:45:00,105.61,105.69,105.59,105.69,9067.0,95.2391,95.3113,95.2211,95.3113,9067.0
2019-05-13 12:50:00,105.67,105.7,105.62,105.65,4745.0,95.2932,95.3203,95.2482,95.2752,4745.0
2019-05-13 12:55:00,105.61,105.63,105.56,105.59,9736.0,95.2391,95.2572,95.194,95.2211,9736.0
2019-05-13 13:00:00,105.57,105.63,105.56,105.59,5964.0,95.2031,95.2572,95.194,95.2211,5964.0
2019-05-13 13:05:00,105.59,105.64,105.56,105.58,2544.0,95.2211,95.2662,95.194,95.2121,2544.0
2019-05-13 13:10:00,105.55,105.64,105.55,105.64,3165.0,95.185,95.2662,95.185,95.2662,3165.0
2019-05-13 13:15:00,105.65,105.69,105.61,105.62,4703.0,95.2752,95.3113,95.2391,95.2482,4703.0
2019-05-13 13:20:00,105.57,105.58,105.54,105.58,2200.0,95.2031,95.2121,95.176,95.2121,2200.0
2019-05-13 13:25:00,105.59,105.73,105.59,105.73,30346.0,95.2211,95.3473,95.2211,95.3473,30346.0
2019-05-13 13:30:00,105.73,105.86,105.73,105.85,6150.0,95.3473,95.4646,95.3473,95.4556,6150.0
2019-05-13 13:35:00,105.83,105.99,105.83,105.94,8386.0,95.4375,95.5818,95.4375,95.5367,8386.0
2019-05-13 13:40:00,105.95,106.0,105.93,105.98,4082.0,95.5457,95.5908,95.5277,95.5728,4082.0
2019-05-13 13:45:00,105.98,106.12,105.95,106.08,8319.0,95.5728,95.6991,95.5457,95.663,8319.0
2019-05-13 13:50:00,106.07,106.14,106.04,106.12,2807.0,95.654,95.7171,95.6269,95.6991,2807.0
2019-05-13 13:55:00,106.12,106.2,106.1,106.18,4503.0,95.6991,95.7712,95.681,95.7532,4503.0
2019-05-13 14:00:00,106.17,106.21,106.12,106.21,5890.0,95.7441,95.7802,95.6991,95.7802,5890.0
2019-05-13 14:05:00,106.21,106.29,106.2,106.21,3346.0,95.7802,95.8524,95.7712,95.7802,3346.0
2019-05-13 14:10:00,106.21,106.21,106.02,106.02,6140.0,95.7802,95.7802,95.6089,95.6089,6140.0
2019-05-13 14:15:00,106.04,106.05,106.0,106.0,2189.0,95.6269,95.6359,95.5908,95.5908,2189.0
2019-05-13 14:20:00,106.05,106.16,106.05,106.15,4036.0,95.6359,95.7351,95.6359,95.7261,4036.0
2019-05-13 14:25:00,106.16,106.37,106.16,106.3,6561.0,95.7351,95.9245,95.7351,95.8614,6561.0
2019-05-13 14:30:00,106.3,106.34,106.25,106.3,3096.0,95.8614,95.8974,95.8163,95.8614,3096.0
2019-05-13 14:35:00,106.35,106.37,106.28,106.29,8029.0,95.9065,95.9245,95.8433,95.8524,8029.0
2019-05-13 14:40:00,106.29,106.38,106.18,106.2,12546.0,95.8524,95.9335,95.7532,95.7712,12546.0
2019-05-13 14:45:00,106.23,106.35,106.22,106.35,3260.0,95.7982,95.9065,95.7892,95.9065,3260.0
2019-05-13 14:50:00,106.35,106.55,106.35,106.49,9153.0,95.9065,96.0868,95.9065,96.0327,9153.0
2019-05-13 14:55:00,106.48,106.53,106.45,106.47,6086.0,96.0237,96.0688,95.9966,96.0147,6086.0
2019-05-13 15:00:00,106.46,106.56,106.41,106.48,8862.0,96.0057,96.0958,95.9606,96.0237,8862.0
2019-05-13 15:05:00,106.48,106.56,106.43,106.5,11744.0,96.0237,96.0958,95.9786,96.0417,11744.0
2019-05-13 15:10:00,106.52,106.52,106.41,106.41,6527.0,96.0598,96.0598,95.9606,95.9606,6527.0
2019-05-13 15:15:00,106.4,106.44,106.37,106.38,11777.0,95.9516,95.9876,95.9245,95.9335,11777.0
2019-05-13 15:20:00,106.39,106.45,106.33,106.33,13535.0,95.9425,95.9966,95.8884,95.8884,13535.0
2019-05-13 15:25:00,106.36,106.39,106.27,106.29,8655.0,95.9155,95.9425,95.8343,95.8524,8655.0
2019-05-13 15:30:00,106.31,106.31,106.18,106.26,18209.0,95.8704,95.8704,95.7532,95.8253,18209.0
2019-05-13 15:35:00,106.27,106.3,106.18,106.2,23461.0,95.8343,95.8614,95.7532,95.7712,23461.0
2019-05-13 15:40:00,106.22,106.33,106.22,106.3,11939.0,95.7892,95.8884,95.7892,95.8614,11939.0
2019-05-13 15:45:00,106.31,106.48,106.29,106.45,25642.0,95.8704,96.0237,95.8524,95.9966,25642.0
2019-05-13 15:50:00,106.46,106.62,106.39,106.6,30068.0,96.0057,96.15,95.9425,96.1319,30068.0
2019-05-13 15:55:00,106.57,106.7,106.48,106.52,83839.0,96.1049,96.2221,96.0237,96.0598,83839.0
2019-05-14 09:30:00,106.89,106.89,106.61,106.65,32454.0,96.3934,96.3934,96.1409,96.177,32454.0
2019-05-14 09:35:00,106.61,106.79,106.55,106.75,8243.0,96.1409,96.3033,96.0868,96.2672,8243.0
2019-05-14 09:40:00,106.75,106.84,106.72,106.78,13210.0,96.2672,96.3483,96.2401,96.2942,13210.0
2019-05-14 09:45:00,106.76,106.82,106.66,106.69,9774.0,96.2762,96.3303,96.186,96.2131,9774.0
2019-05-14 09:50:00,106.67,106.86,106.64,106.82,7897.0,96.195,96.3664,96.168,96.3303,7897.0
2019-05-14 09:55:00,106.79,106.8,106.48,106.48,71148.0,96.3033,96.3123,96.0237,96.0237,71148.0
2019-05-14 10:00:00,106.53,106.59,106.37,106.37,17336.0,96.0688,96.1229,95.9245,95.9245,17336.0
2019-05-14 10:05:00,106.34,106.4,106.22,106.38,37210.0,95.8974,95.9516,95.7892,95.9335,37210.0
2019-05-14 10:10:00,106.4,106.64,106.4,106.42,16585.0,95.9516,96.168,95.9516,95.9696,16585.0
2019-05-14 10:15:00,106.43,106.53,106.35,106.46,10076.0,95.9786,96.0688,95.9065,96.0057,10076.0
2019-05-14 10:20:00,106.5,106.59,106.49,106.57,17743.0,96.0417,96.1229,96.0327,96.1049,17743.0
2019-05-14 10:25:00,106.58,106.59,106.53,106.54,16246.0,96.1139,96.1229,96.0688,96.0778,16246.0
2019-05-14 10:30:00,106.55,106.6,106.5,106.55,10283.0,96.0868,96.1319,96.0417,96.0868,10283.0
2019-05-14 10:35:00,106.49,106.55,106.47,106.54,4939.0,96.0327,96.0868,96.0147,96.0778,4939.0
2019-05-14 10:40:00,106.56,106.62,106.48,106.6,9434.0,96.0958,96.15,96.0237,96.1319,9434.0
2019-05-14 10:45:00,106.64,106.69,106.53,106.64,5419.0,96.168,96.2131,96.0688,96.168,5419.0
2019-05-14 10:50:00,106.64,106.8,106.61,106.79,7048.0,96.168,96.3123,96.1409,96.3033,7048.0
2019-05-14 10:55:00,106.8,107.07,106.8,107.07,14268.0,96.3123,96.5558,96.3123,96.5558,14268.0
2019-05-14 11:00:00,107.07,107.09,106.87,106.89,7267.0,96.5558,96.5738,96.3754,96.3934,7267.0
2019-05-14 11:05:00,106.92,106.94,106.84,106.91,2725.0,96.4205,96.4385,96.3483,96.4115,2725.0
2019-05-14 11:10:00,106.89,107.03,106.89,107.01,4629.0,96.3934,96.5197,96.3934,96.5017,4629.0
2019-05-14 11:15:00,106.98,106.98,106.88,106.88,5087.0,96.4746,96.4746,96.3844,96.3844,5087.0
2019-05-14 11:20:00,106.88,107.12,106.88,106.99,10009.0,96.3844,96.6009,96.3844,96.4836,10009.0
2019-05-14 11:25:00,107.04,107.06,106.95,106.98,8031.0,96.5287,96.5467,96.4475,96.4746,8031.0
2019-05-14 11:30:00,106.91,107.0,106.91,106.97,4508.0,96.4115,96.4926,96.4115,96.4656,4508.0
2019-05-14 11:35:00,107.0,107.11,106.98,107.1,6135.0,96.4926,96.5918,96.4746,96.5828,6135.0
2019-05-14 11:40:00,107.1,107.16,107.08,107.11,5603.0,96.5828,96.6369,96.5648,96.5918,5603.0
2019-05-14 11:45:00,107.12,107.16,107.09,107.12,6299.0,96.6009,96.6369,96.5738,96.6009,6299.0
2019-05-14 11:50:00,107.12,107.17,107.09,107.11,7597.0,96.6009,96.6459,96.5738,96.5918,7597.0
2019-05-14 11:55:00,107.1,107.11,107.01,107.04,7737.0,96.5828,96.5918,96.5017,96.5287,7737.0
2019-05-14 12:00:00,107.02,107.21,107.02,107.17,4788.0,96.5107,96.682,96.5107,96.6459,4788.0
2019-05-14 12:05:00,107.19,107.24,107.13,107.14,6034.0,96.664,96.7091,96.6099,96.6189,6034.0
2019-05-14 12:10:00,107.15,107.25,107.15,107.18,5921.0,96.6279,96.7181,96.6279,96.655,5921.0
2019-05-14 12:15:00,107.18,107.2,107.11,107.18,5085.0,96.655,96.673,96.5918,96.655,5085.0
2019-05-14 12:20:00,107.18,107.25,107.17,107.24,6064.0,96.655,96.7181,96.6459,96.7091,6064.0
2019-05-14 12:25:00,107.22,107.3,107.19,107.28,10346.0,96.691,96.7632,96.664,96.7451,10346.0
2019-05-14 12:30:00,107.27,107.27,107.12,107.14,4321.0,96.7361,96.7361,96.6009,96.6189,4321.0
2019-05-14 12:35:00,107.13,107.24,107.13,107.2,4378.0,96.6099,96.7091,96.6099,96.673,4378.0
2019-05-14 12:40:00,107.2,107.26,107.18,107.26,6266.0,96.673,96.7271,96.655,96.7271,6266.0
2019-05-14 12:45:00,107.27,107.32,107.25,107.32,4807.0,96.7361,96.7812,96.7181,96.7812,4807.0
2019-05-14 12:50:00,107.33,107.38,107.31,107.32,4747.0,96.7902,96.8353,96.7722,96.7812,4747.0
2019-05-14 12:55:00,107.32,107.34,107.28,107.28,5197.0,96.7812,96.7992,96.7451,96.7451,5197.0
2019-05-14 13:00:00,107.29,107.32,107.14,107.25,9782.0,96.7542,96.7812,96.6189,96.7181,9782.0
2019-05-14 13:05:00,107.24,107.28,107.18,107.28,3940.0,96.7091,96.7451,96.655,96.7451,3940.0
2019-05-14 13:10:00,107.26,107.43,107.26,107.41,5872.0,96.7271,96.8804,96.7271,96.8624,5872.0
2019-05-14 13:15:00,107.41,107.42,107.36,107.41,3100.0,96.8624,96.8714,96.8173,96.8624,3100.0
2019-05-14 13:20:00,107.41,107.46,107.37,107.41,13488.0,96.8624,96.9075,96.8263,96.8624,13488.0
2019-05-14 13:25:00,107.38,107.4,107.31,107.36,6018.0,96.8353,96.8534,96.7722,96.8173,6018.0
2019-05-14 13:30:00,107.36,107.42,107.36,107.37,3349.0,96.8173,96.8714,96.8173,96.8263,3349.0
2019-05-14 13:35:00,107.39,107.41,107.34,107.34,7144.0,96.8443,96.8624,96.7992,96.7992,7144.0
2019-05-14 13:40:00,107.35,107.48,107.35,107.48,6193.0,96.8083,96.9255,96.8083,96.9255,6193.0
2019-05-14 13:45:00,107.48,107.48,107.43,107.43,5300.0,96.9255,96.9255,96.8804,96.8804,5300.0
2019-05-14 13:50:00,107.45,107.48,107.39,107.39,6112.0,96.8984,96.9255,96.8443,96.8443,6112.0
2019-05-14 13:55:00,107.37,107.38,107.26,107.27,7613.0,96.8263,96.8353,96.7271,96.7361,7613.0
2019-05-14 14:00:00,107.27,107.3,107.21,107.21,6560.0,96.7361,96.7632,96.682,96.682,6560.0
2019-05-14 14:05:00,107.18,107.26,107.17,107.25,7696.0,96.655,96.7271,96.6459,96.7181,7696.0
2019-05-14 14:10:00,107.25,107.27,107.18,107.18,7705.0,96.7181,96.7361,96.655,96.655,7705.0
2019-05-14 14:15:00,107.2,107.25,107.18,107.22,10838.0,96.673,96.7181,96.655,96.691,10838.0
2019-05-14 14:20:00,107.22,107.32,107.21,107.31,12835.0,96.691,96.7812,96.682,96.7722,12835.0
2019-05-14 14:25:00,107.3,107.38,107.27,107.28,20182.0,96.7632,96.8353,96.7361,96.7451,20182.0
2019-05-14 14:30:00,107.28,107.29,107.07,107.1,9912.0,96.7451,96.7542,96.5558,96.5828,9912.0
2019-05-14 14:35:00,107.09,107.12,107.07,107.11,8859.0,96.5738,96.6009,96.5558,96.5918,8859.0
2019-05-14 14:40:00,107.13,107.16,107.03,107.03,9654.0,96.6099,96.6369,96.5197,96.5197,9654.0
2019-05-14 14:45:00,107.04,107.06,106.83,106.85,9101.0,96.5287,96.5467,96.3393,96.3574,9101.0
2019-05-14 14:50:00,106.85,106.86,106.63,106.67,10652.0,96.3574,96.3664,96.159,96.195,10652.0
2019-05-14 14:55:00,106.68,106.77,106.67,106.69,8051.0,96.2041,96.2852,96.195,96.2131,8051.0
2019-05-14 15:00:00,106.67,106.76,106.64,106.73,10568.0,96.195,96.2762,96.168,96.2491,10568.0
2019-05-14 15:05:00,106.72,106.81,106.68,106.81,13468.0,96.2401,96.3213,96.2041,96.3213,13468.0
2019-05-14 15:10:00,106.77,106.78,106.67,106.71,7464.0,96.2852,96.2942,96.195,96.2311,7464.0
2019-05-14 15:15:00,106.74,106.78,106.65,106.69,17606.0,96.2582,96.2942,96.177,96.2131,17606.0
2019-05-14 15:20:00,106.68,106.73,106.61,106.66,11759.0,96.2041,96.2491,96.1409,96.186,11759.0
2019-05-14 15:25:00,106.65,106.69,106.61,106.65,19325.0,96.177,96.2131,96.1409,96.177,19325.0
2019-05-14 15:30:00,106.65,106.71,106.52,106.54,20254.0,96.177,96.2311,96.0598,96.0778,20254.0
2019-05-14 15:35:00,106.54,106.65,106.52,106.62,10955.0,96.0778,96.177,96.0598,96.15,10955.0
2019-05-14 15:40:00,106.63,106.7,106.62,106.66,13849.0,96.159,96.2221,96.15,96.186,13849.0
2019-05-14 15:45:00,106.65,106.65,106.53,106.58,20278.0,96.177,96.177,96.0688,96.1139,20278.0
2019-05-14 15:50:00,106.59,106.59,106.41,106.55,27495.0,96.1229,96.1229,95.9606,96.0868,27495.0
2019-05-14 15:55:00,106.55,106.56,106.26,106.26,84644.0,96.0868,96.0958,95.8253,95.8253,84644.0
2019-05-15 09:30:00,106.22,106.28,105.85,105.87,27066.0,95.7892,95.8433,95.4556,95.4736,27066.0
2019-05-15 09:35:00,105.98,106.24,105.84,106.22,6037.0,95.5728,95.8073,95.4465,95.7892,6037.0
2019-05-15 09:40:00,106.17,106.25,105.94,106.05,14916.0,95.7441,95.8163,95.5367,95.6359,14916.0
2019-05-15 09:45:00,106.02,106.11,105.85,105.86,13055.0,95.6089,95.69,95.4556,95.4646,13055.0
2019-05-15 09:50:00,105.92,106.2,105.86,105.92,14508.0,95.5187,95.7712,95.4646,95.5187,14508.0
2019-05-15 09:55:00,105.93,105.97,105.75,105.82,21727.0,95.5277,95.5638,95.3654,95.4285,21727.0
2019-05-15 10:00:00,105.85,106.06,105.84,105.99,87715.0,95.4556,95.6449,95.4465,95.5818,87715.0
2019-05-15 10:05:00,106.0,106.07,105.9,105.92,10997.0,95.5908,95.654,95.5007,95.5187,10997.0
2019-05-15 10:10:00,105.92,106.59,105.92,106.59,16478.0,95.5187,96.1229,95.5187,96.1229,16478.0
2019-05-15 10:15:00,106.72,106.72,106.32,106.32,8664.0,96.2401,96.2401,95.8794,95.8794,8664.0
2019-05-15 10:20:00,106.38,106.42,106.27,106.38,7597.0,95.9335,95.9696,95.8343,95.9335,7597.0
2019-05-15 10:25:00,106.37,106.5,106.29,106.5,8909.0,95.9245,96.0417,95.8524,96.0417,8909.0
2019-05-15 10:30:00,106.46,106.56,106.36,106.43,9392.0,96.0057,96.0958,95.9155,95.9786,9392.0
2019-05-15 10:35:00,106.53,106.63,106.5,106.56,7589.0,96.0688,96.159,96.0417,96.0958,7589.0
2019-05-15 10:40:00,106.6,106.73,106.51,106.67,7942.0,96.1319,96.2491,96.0508,96.195,7942.0
2019-05-15 10:45:00,106.67,106.75,106.65,106.68,5515.0,96.195,96.2672,96.177,96.2041,5515.0
2019-05-15 10:50:00,106.72,106.8,106.7,106.78,58378.0,96.2401,96.3123,96.2221,96.2942,58378.0
2019-05-15 10:55:00,106.8,106.81,106.68,106.75,4381.0,96.3123,96.3213,96.2041,96.2672,4381.0
2019-05-15 11:00:00,106.78,106.82,106.7,106.82,4082.0,96.2942,96.3303,96.2221,96.3303,4082.0
2019-05-15 11:05:00,106.79,106.89,106.7,106.89,22427.0,96.3033,96.3934,96.2221,96.3934,22427.0
2019-05-15 11:10:00,106.9,106.9,106.8,106.86,2220.0,96.4025,96.4025,96.3123,96.3664,2220.0
2019-05-15 11:15:00,106.86,106.97,106.83,106.97,3775.0,96.3664,96.4656,96.3393,96.4656,3775.0
2019-05-15 11:20:00,106.95,107.11,106.94,107.08,7494.0,96.4475,96.5918,96.4385,96.5648,7494.0
2019-05-15 11:25:00,107.13,107.21,107.09,107.12,5083.0,96.6099,96.682,96.5738,96.6009,5083.0
2019-05-15 11:30:00,107.14,107.2,107.14,107.18,4323.0,96.6189,96.673,96.6189,96.655,4323.0
2019-05-15 11:35:00,107.17,107.32,107.17,107.26,7542.0,96.6459,96.7812,96.6459,96.7271,7542.0
2019-05-15 11:40:00,107.27,107.41,107.26,107.34,8017.0,96.7361,96.8624,96.7271,96.7992,8017.0
2019-05-15 11:45:00,107.36,107.37,107.25,107.27,9369.0,96.8173,96.8263,96.7181,96.7361,9369.0
2019-05-15 11:50:00,107.3,107.39,107.24,107.39,12241.0,96.7632,96.8443,96.7091,96.8443,12241.0
2019-05-15 11:55:00,107.37,107.48,107.37,107.48,7374.0,96.8263,96.9255,96.8263,96.9255,7374.0
2019-05-15 12:00:00,107.48,107.54,107.42,107.45,8148.0,96.9255,96.9796,96.8714,96.8984,8148.0
2019-05-15 12:05:00,107.43,107.5,107.43,107.45,6585.0,96.8804,96.9435,96.8804,96.8984,6585.0
2019-05-15 12:10:00,107.44,107.44,107.35,107.4,5684.0,96.8894,96.8894,96.8083,96.8534,5684.0
2019-05-15 12:15:00,107.4,107.44,107.36,107.39,9433.0,96.8534,96.8894,96.8173,96.8443,9433.0
2019-05-15 12:20:00,107.43,107.44,107.37,107.38,8161.0,96.8804,96.8894,96.8263,96.8353,8161.0
2019-05-15 12:25:00,107.39,107.44,107.34,107.34,4252.0,96.8443,96.8894,96.7992,96.7992,4252.0
2019-05-15 12:30:00,107.34,107.36,107.3,107.35,8359.0,96.7992,96.8173,96.7632,96.8083,8359.0
2019-05-15 12:35:00,107.35,107.42,107.34,107.41,2086.0,96.8083,96.8714,96.7992,96.8624,2086.0
2019-05-15 12:40:00,107.41,107.43,107.39,107.39,1509.0,96.8624,96.8804,96.8443,96.8443,1509.0
2019-05-15 12:45:00,107.42,107.5,107.41,107.5,7067.0,96.8714,96.9435,96.8624,96.9435,7067.0
2019-05-15 12:50:00,107.51,107.53,107.32,107.39,13676.0,96.9526,96.9706,96.7812,96.8443,13676.0
2019-05-15 12:55:00,107.36,107.37,107.27,107.28,7233.0,96.8173,96.8263,96.7361,96.7451,7233.0
2019-05-15 13:00:00,107.28,107.31,107.17,107.21,5695.0,96.7451,96.7722,96.6459,96.682,5695.0
2019-05-15 13:05:00,107.2,107.24,107.17,107.19,1434.0,96.673,96.7091,96.6459,96.664,1434.0
2019-05-15 13:10:00,107.2,107.29,107.2,107.26,2862.0,96.673,96.7542,96.673,96.7271,2862.0
2019-05-15 13:15:00,107.26,107.26,107.2,107.2,7934.0,96.7271,96.7271,96.673,96.673,7934.0
2019-05-15 13:20:00,107.18,107.21,107.11,107.12,4323.0,96.655,96.682,96.5918,96.6009,4323.0
2019-05-15 13:25:00,107.12,107.16,107.1,107.14,6644.0,96.6009,96.6369,96.5828,96.6189,6644.0
2019-05-15 13:30:00,107.12,107.18,107.12,107.18,3051.0,96.6009,96.655,96.6009,96.655,3051.0
2019-05-15 13:35:00,107.21,107.23,107.17,107.21,3174.0,96.682,96.7,96.6459,96.682,3174.0
2019-05-15 13:40:00,107.19,107.19,107.14,107.14,4539.0,96.664,96.664,96.6189,96.6189,4539.0
2019-05-15 13:45:00,107.12,107.17,107.1,107.17,5366.0,96.6009,96.6459,96.5828,96.6459,5366.0
2019-05-15 13:50:00,107.19,107.24,107.19,107.19,2819.0,96.664,96.7091,96.664,96.664,2819.0
2019-05-15 13:55:00,107.2,107.28,107.2,107.27,3296.0,96.673,96.7451,96.673,96.7361,3296.0
2019-05-15 14:00:00,107.25,107.26,107.22,107.24,2348.0,96.7181,96.7271,96.691,96.7091,2348.0
2019-05-15 14:05:00,107.27,107.28,107.21,107.21,2605.0,96.7361,96.7451,96.682,96.682,2605.0
2019-05-15 14:10:00,107.22,107.31,107.22,107.28,6464.0,96.691,96.7722,96.691,96.7451,6464.0
2019-05-15 14:15:00,107.28,107.28,107.23,107.25,6024.0,96.7451,96.7451,96.7,96.7181,6024.0
2019-05-15 14:20:00,107.26,107.36,107.25,107.33,10167.0,96.7271,96.8173,96.7181,96.7902,10167.0
2019-05-15 14:25:00,107.33,107.33,107.23,107.23,4868.0,96.7902,96.7902,96.7,96.7,4868.0
2019-05-15 14:30:00,107.24,107.27,107.22,107.25,2896.0,96.7091,96.7361,96.691,96.7181,2896.0
2019-05-15 14:35:00,107.26,107.35,107.23,107.33,5281.0,96.7271,96.8083,96.7,96.7902,5281.0
2019-05-15 14:40:00,107.34,107.4,107.32,107.36,4721.0,96.7992,96.8534,96.7812,96.8173,4721.0
2019-05-15 14:45:00,107.34,107.43,107.34,107.43,3420.0,96.7992,96.8804,96.7992,96.8804,3420.0
2019-05-15 14:50:00,107.43,107.46,107.31,107.32,10035.0,96.8804,96.9075,96.7722,96.7812,10035.0
2019-05-15 14:55:00,107.32,107.34,107.27,107.27,4450.0,96.7812,96.7992,96.7361,96.7361,4450.0
2019-05-15 15:00:00,107.28,107.3,107.23,107.26,4272.0,96.7451,96.7632,96.7,96.7271,4272.0
2019-05-15 15:05:00,107.25,107.31,107.24,107.24,3006.0,96.7181,96.7722,96.7091,96.7091,3006.0
2019-05-15 15:10:00,107.25,107.31,107.23,107.31,4505.0,96.7181,96.7722,96.7,96.7722,4505.0
2019-05-15 15:15:00,107.3,107.39,107.3,107.38,5679.0,96.7632,96.8443,96.7632,96.8353,5679.0
2019-05-15 15:20:00,107.39,107.45,107.35,107.45,4859.0,96.8443,96.8984,96.8083,96.8984,4859.0
2019-05-15 15:25:00,107.44,107.44,107.37,107.38,7914.0,96.8894,96.8894,96.8263,96.8353,7914.0
2019-05-15 15:30:00,107.39,107.42,107.34,107.36,8770.0,96.8443,96.8714,96.7992,96.8173,8770.0
2019-05-15 15:35:00,107.35,107.37,107.24,107.27,7949.0,96.8083,96.8263,96.7091,96.7361,7949.0
2019-05-15 15:40:00,107.26,107.3,107.24,107.26,11391.0,96.7271,96.7632,96.7091,96.7271,11391.0
2019-05-15 15:45:00,107.25,107.29,107.2,107.21,15970.0,96.7181,96.7542,96.673,96.682,15970.0
2019-05-15 15:50:00,107.2,107.27,107.17,107.25,16427.0,96.673,96.7361,96.6459,96.7181,16427.0
2019-05-15 15:55:00,107.27,107.4,107.19,107.3,82150.0,96.7361,96.8534,96.664,96.7632,82150.0
2019-05-16 09:30:00,107.73,107.73,107.32,107.51,28925.0,97.1509,97.1509,96.7812,96.9526,28925.0
2019-05-16 09:35:00,107.44,107.63,107.33,107.54,6051.0,96.8894,97.0608,96.7902,96.9796,6051.0
2019-05-16 09:40:00,107.6,107.85,107.6,107.85,6847.0,97.0337,97.2592,97.0337,97.2592,6847.0
2019-05-16 09:45:00,107.82,108.1,107.82,108.1,8302.0,97.2321,97.4846,97.2321,97.4846,8302.0
2019-05-16 09:50:00,108.11,108.25,108.07,108.14,5768.0,97.4936,97.6199,97.4576,97.5207,5768.0
2019-05-16 09:55:00,108.11,108.17,108.04,108.07,3393.0,97.4936,97.5477,97.4305,97.4576,3393.0
2019-05-16 10:00:00,108.13,108.21,108.09,108.17,6287.0,97.5117,97.5838,97.4756,97.5477,6287.0
2019-05-16 10:05:00,108.19,108.19,107.95,107.95,8850.0,97.5658,97.5658,97.3493,97.3493,8850.0
2019-05-16 10:10:00,107.97,108.12,107.97,108.03,7365.0,97.3674,97.5027,97.3674,97.4215,7365.0
2019-05-16 10:15:00,108.02,108.18,107.95,108.18,9397.0,97.4125,97.5568,97.3493,97.5568,9397.0
2019-05-16 10:20:00,108.18,108.24,108.13,108.13,10154.0,97.5568,97.6109,97.5117,97.5117,10154.0
2019-05-16 10:25:00,108.11,108.25,108.07,108.12,4376.0,97.4936,97.6199,97.4576,97.5027,4376.0
2019-05-16 10:30:00,108.09,108.17,108.03,108.17,18181.0,97.4756,97.5477,97.4215,97.5477,18181.0
2019-05-16 10:35:00,108.17,108.17,108.11,108.15,7444.0,97.5477,97.5477,97.4936,97.5297,7444.0
2019-05-16 10:40:00,108.16,108.25,108.12,108.2,14479.0,97.5387,97.6199,97.5027,97.5748,14479.0
2019-05-16 10:45:00,108.19,108.22,108.15,108.15,4500.0,97.5658,97.5928,97.5297,97.5297,4500.0
2019-05-16 10:50:00,108.17,108.31,108.13,108.3,11943.0,97.5477,97.674,97.5117,97.665,11943.0
2019-05-16 10:55:00,108.33,108.43,108.33,108.43,4224.0,97.692,97.7822,97.692,97.7822,4224.0
2019-05-16 11:00:00,108.43,108.59,108.42,108.49,8468.0,97.7822,97.9265,97.7732,97.8363,8468.0
2019-05-16 11:05:00,108.49,108.5,108.44,108.48,4729.0,97.8363,97.8453,97.7912,97.8273,4729.0
2019-05-16 11:10:00,108.49,108.53,108.47,108.52,6382.0,97.8363,97.8724,97.8183,97.8634,6382.0
2019-05-16 11:15:00,108.55,108.68,108.55,108.67,5833.0,97.8904,98.0077,97.8904,97.9986,5833.0
2019-05-16 11:20:00,108.69,108.75,108.65,108.7,10152.0,98.0167,98.0708,97.9806,98.0257,10152.0
2019-05-16 11:25:00,108.71,108.72,108.54,108.54,8126.0,98.0347,98.0437,97.8814,97.8814,8126.0
2019-05-16 11:30:00,108.54,108.62,108.53,108.61,4492.0,97.8814,97.9536,97.8724,97.9445,4492.0
2019-05-16 11:35:00,108.62,108.66,108.6,108.64,6317.0,97.9536,97.9896,97.9355,97.9716,6317.0
2019-05-16 11:40:00,108.62,108.63,108.56,108.62,9982.0,97.9536,97.9626,97.8994,97.9536,9982.0
2019-05-16 11:45:00,108.58,108.62,108.47,108.5,4421.0,97.9175,97.9536,97.8183,97.8453,4421.0
2019-05-16 11:50:00,108.5,108.52,108.41,108.42,5145.0,97.8453,97.8634,97.7642,97.7732,5145.0
2019-05-16 11:55:00,108.44,108.48,108.42,108.46,4460.0,97.7912,97.8273,97.7732,97.8093,4460.0
2019-05-16 12:00:00,108.43,108.52,108.43,108.5,4972.0,97.7822,97.8634,97.7822,97.8453,4972.0
2019-05-16 12:05:00,108.52,108.53,108.5,108.52,5648.0,97.8634,97.8724,97.8453,97.8634,5648.0
2019-05-16 12:10:00,108.5,108.51,108.44,108.47,5406.0,97.8453,97.8544,97.7912,97.8183,5406.0
2019-05-16 12:15:00,108.48,108.61,108.48,108.61,4270.0,97.8273,97.9445,97.8273,97.9445,4270.0
2019-05-16 12:20:00,108.6,108.61,108.52,108.52,3130.0,97.9355,97.9445,97.8634,97.8634,3130.0
2019-05-16 12:25:00,108.53,108.58,108.52,108.53,5226.0,97.8724,97.9175,97.8634,97.8724,5226.0
2019-05-16 12:30:00,108.52,108.57,108.5,108.57,1500.0,97.8634,97.9085,97.8453,97.9085,1500.0
2019-05-16 12:35:00,108.54,108.54,108.44,108.47,3744.0,97.8814,97.8814,97.7912,97.8183,3744.0
2019-05-16 12:40:00,108.48,108.48,108.42,108.42,1600.0,97.8273,97.8273,97.7732,97.7732,1600.0
2019-05-16 12:45:00,108.44,108.44,108.37,108.4,5694.0,97.7912,97.7912,97.7281,97.7552,5694.0
2019-05-16 12:50:00,108.4,108.43,108.37,108.4,8994.0,97.7552,97.7822,97.7281,97.7552,8994.0
2019-05-16 12:55:00,108.4,108.41,108.38,108.41,6397.0,97.7552,97.7642,97.7371,97.7642,6397.0
2019-05-16 13:00:00,108.42,108.42,108.32,108.32,8335.0,97.7732,97.7732,97.683,97.683,8335.0
2019-05-16 13:05:00,108.37,108.43,108.34,108.4,13189.0,97.7281,97.7822,97.701,97.7552,13189.0
2019-05-16 13:10:00,108.4,108.43,108.38,108.42,4774.0,97.7552,97.7822,97.7371,97.7732,4774.0
2019-05-16 13:15:00,108.43,108.46,108.43,108.45,3304.0,97.7822,97.8093,97.7822,97.8002,3304.0
2019-05-16 13:20:00,108.43,108.43,108.32,108.32,5834.0,97.7822,97.7822,97.683,97.683,5834.0
2019-05-16 13:25:00,108.3,108.37,108.3,108.34,5886.0,97.665,97.7281,97.665,97.701,5886.0
2019-05-16 13:30:00,108.33,108.33,108.22,108.25,11660.0,97.692,97.692,97.5928,97.6199,11660.0
2019-05-16 13:35:00,108.25,108.26,108.21,108.24,3894.0,97.6199,97.6289,97.5838,97.6109,3894.0
2019-05-16 13:40:00,108.24,108.27,108.23,108.24,5886.0,97.6109,97.6379,97.6019,97.6109,5886.0
2019-05-16 13:45:00,108.22,108.27,108.22,108.23,5453.0,97.5928,97.6379,97.5928,97.6019,5453.0
2019-05-16 13:50:00,108.25,108.28,108.23,108.24,9709.0,97.6199,97.6469,97.6019,97.6109,9709.0
2019-05-16 13:55:00,108.23,108.31,108.22,108.28,2913.0,97.6019,97.674,97.5928,97.6469,2913.0
2019-05-16 14:00:00,108.26,108.3,108.2,108.21,4593.0,97.6289,97.665,97.5748,97.5838,4593.0
2019-05-16 14:05:00,108.2,108.23,108.18,108.2,1810.0,97.5748,97.6019,97.5568,97.5748,1810.0
2019-05-16 14:10:00,108.18,108.22,108.13,108.21,1685.0,97.5568,97.5928,97.5117,97.5838,1685.0
2019-05-16 14:15:00,108.21,108.27,108.21,108.24,5282.0,97.5838,97.6379,97.5838,97.6109,5282.0
2019-05-16 14:20:00,108.25,108.26,108.22,108.24,7576.0,97.6199,97.6289,97.5928,97.6109,7576.0
2019-05-16 14:25:00,108.24,108.27,108.21,108.25,8058.0,97.6109,97.6379,97.5838,97.6199,8058.0
2019-05-16 14:30:00,108.26,108.27,108.2,108.25,5853.0,97.6289,97.6379,97.5748,97.6199,5853.0
2019-05-16 14:35:00,108.24,108.29,108.24,108.29,7115.0,97.6109,97.656,97.6109,97.656,7115.0
2019-05-16 14:40:00,108.31,108.31,108.24,108.25,6627.0,97.674,97.674,97.6109,97.6199,6627.0
2019-05-16 14:45:00,108.25,108.26,108.21,108.21,4405.0,97.6199,97.6289,97.5838,97.5838,4405.0
2019-05-16 14:50:00,108.2,108.23,108.15,108.15,3154.0,97.5748,97.6019,97.5297,97.5297,3154.0
2019-05-16 14:55:00,108.13,108.21,108.13,108.2,4952.0,97.5117,97.5838,97.5117,97.5748,4952.0
2019-05-16 15:00:00,108.19,108.19,108.0,108.02,7419.0,97.5658,97.5658,97.3944,97.4125,7419.0
2019-05-16 15:05:00,108.02,108.02,107.91,107.96,7600.0,97.4125,97.4125,97.3133,97.3584,7600.0
2019-05-16 15:10:00,107.97,108.02,107.96,108.02,5146.0,97.3674,97.4125,97.3584,97.4125,5146.0
2019-05-16 15:15:00,108.01,108.01,107.94,108.0,36750.0,97.4035,97.4035,97.3403,97.3944,36750.0
2019-05-16 15:20:00,108.02,108.12,108.02,108.1,4679.0,97.4125,97.5027,97.4125,97.4846,4679.0
2019-05-16 15:25:00,108.1,108.15,108.09,108.14,3097.0,97.4846,97.5297,97.4756,97.5207,3097.0
2019-05-16 15:30:00,108.12,108.15,108.05,108.15,6925.0,97.5027,97.5297,97.4395,97.5297,6925.0
2019-05-16 15:35:00,108.15,108.19,108.01,108.02,9881.0,97.5297,97.5658,97.4035,97.4125,9881.0
2019-05-16 15:40:00,108.04,108.05,107.87,107.92,10818.0,97.4305,97.4395,97.2772,97.3223,10818.0
2019-05-16 15:45:00,107.94,108.01,107.92,107.97,11012.0,97.3403,97.4035,97.3223,97.3674,11012.0
2019-05-16 15:50:00,107.97,108.09,107.97,108.06,41303.0,97.3674,97.4756,97.3674,97.4485,41303.0
2019-05-16 15:55:00,108.06,108.16,107.95,108.01,101120.0,97.4485,97.5387,97.3493,97.4035,101120.0
2019-05-17 09:30:00,107.37,107.94,107.34,107.82,72009.0,96.8263,97.3403,96.7992,97.2321,72009.0
2019-05-17 09:35:00,107.73,107.95,107.67,107.85,15012.0,97.1509,97.3493,97.0968,97.2592,15012.0
2019-05-17 09:40:00,107.96,108.0,107.87,107.87,4574.0,97.3584,97.3944,97.2772,97.2772,4574.0
2019-05-17 09:45:00,107.9,107.93,107.76,107.91,16156.0,97.3043,97.3313,97.178,97.3133,16156.0
2019-05-17 09:50:00,107.91,108.02,107.74,107.81,29983.0,97.3133,97.4125,97.16,97.2231,29983.0
2019-05-17 09:55:00,107.81,107.9,107.76,107.8,14597.0,97.2231,97.3043,97.178,97.2141,14597.0
2019-05-17 10:00:00,107.79,107.98,107.79,107.81,13993.0,97.2051,97.3764,97.2051,97.2231,13993.0
2019-05-17 10:05:00,107.8,108.02,107.79,107.99,22091.0,97.2141,97.4125,97.2051,97.3854,22091.0
2019-05-17 10:10:00,107.98,107.99,107.83,107.87,9424.0,97.3764,97.3854,97.2411,97.2772,9424.0
2019-05-17 10:15:00,107.83,108.03,107.82,107.95,7609.0,97.2411,97.4215,97.2321,97.3493,7609.0
2019-05-17 10:20:00,107.93,108.1,107.93,108.08,7306.0,97.3313,97.4846,97.3313,97.4666,7306.0
2019-05-17 10:25:00,108.08,108.15,108.03,108.1,9057.0,97.4666,97.5297,97.4215,97.4846,9057.0
2019-05-17 10:30:00,108.13,108.18,108.1,108.18,7075.0,97.5117,97.5568,97.4846,97.5568,7075.0
2019-05-17 10:35:00,108.17,108.18,108.07,108.16,7203.0,97.5477,97.5568,97.4576,97.5387,7203.0
2019-05-17 10:40:00,108.21,108.37,108.2,108.33,9497.0,97.5838,97.7281,97.5748,97.692,9497.0
2019-05-17 10:45:00,108.39,108.41,108.29,108.33,4770.0,97.7461,97.7642,97.656,97.692,4770.0
2019-05-17 10:50:00,108.35,108.6,108.35,108.6,3455.0,97.7101,97.9355,97.7101,97.9355,3455.0
2019-05-17 10:55:00,108.63,108.75,108.56,108.64,9749.0,97.9626,98.0708,97.8994,97.9716,9749.0
2019-05-17 11:00:00,108.68,108.68,108.6,108.62,8216.0,98.0077,98.0077,97.9355,97.9536,8216.0
2019-05-17 11:05:00,108.66,108.9,108.65,108.87,5650.0,97.9896,98.2061,97.9806,98.179,5650.0
2019-05-17 11:10:00,108.86,108.89,108.81,108.89,8387.0,98.17,98.197,98.1249,98.197,8387.0
2019-05-17 11:15:00,108.87,108.91,108.75,108.79,7210.0,98.179,98.2151,98.0708,98.1069,7210.0
2019-05-17 11:20:00,108.78,108.83,108.75,108.82,11878.0,98.0978,98.1429,98.0708,98.1339,11878.0
2019-05-17 11:25:00,108.84,108.87,108.83,108.84,4166.0,98.1519,98.179,98.1429,98.1519,4166.0
2019-05-17 11:30:00,108.85,108.89,108.75,108.78,7484.0,98.161,98.197,98.0708,98.0978,7484.0
2019-05-17 11:35:00,108.78,108.78,108.72,108.75,6434.0,98.0978,98.0978,98.0437,98.0708,6434.0
2019-05-17 11:40:00,108.74,108.75,108.6,108.67,7280.0,98.0618,98.0708,97.9355,97.9986,7280.0
2019-05-17 11:45:00,108.64,108.71,108.63,108.64,8884.0,97.9716,98.0347,97.9626,97.9716,8884.0
2019-05-17 11:50:00,108.63,108.73,108.63,108.73,3600.0,97.9626,98.0528,97.9626,98.0528,3600.0
2019-05-17 11:55:00,108.75,108.77,108.71,108.72,5825.0,98.0708,98.0888,98.0347,98.0437,5825.0
2019-05-17 12:00:00,108.71,108.81,108.65,108.65,9539.0,98.0347,98.1249,97.9806,97.9806,9539.0
2019-05-17 12:05:00,108.62,108.66,108.55,108.65,2756.0,97.9536,97.9896,97.8904,97.9806,2756.0
2019-05-17 12:10:00,108.64,108.65,108.55,108.55,5580.0,97.9716,97.9806,97.8904,97.8904,5580.0
2019-05-17 12:15:00,108.62,108.64,108.61,108.61,3028.0,97.9536,97.9716,97.9445,97.9445,3028.0
2019-05-17 12:20:00,108.64,108.67,108.58,108.61,7162.0,97.9716,97.9986,97.9175,97.9445,7162.0
2019-05-17 12:25:00,108.59,108.64,108.57,108.64,4761.0,97.9265,97.9716,97.9085,97.9716,4761.0
2019-05-17 12:30:00,108.63,108.7,108.58,108.59,15317.0,97.9626,98.0257,97.9175,97.9265,15317.0
2019-05-17 12:35:00,108.62,108.63,108.57,108.61,3610.0,97.9536,97.9626,97.9085,97.9445,3610.0
2019-05-17 12:40:00,108.61,108.7,108.6,108.64,6084.0,97.9445,98.0257,97.9355,97.9716,6084.0
2019-05-17 12:45:00,108.63,108.63,108.47,108.51,8111.0,97.9626,97.9626,97.8183,97.8544,8111.0
2019-05-17 12:50:00,108.53,108.6,108.51,108.59,2660.0,97.8724,97.9355,97.8544,97.9265,2660.0
2019-05-17 12:55:00,108.59,108.64,108.57,108.64,4797.0,97.9265,97.9716,97.9085,97.9716,4797.0
2019-05-17 13:00:00,108.64,108.65,108.6,108.62,6792.0,97.9716,97.9806,97.9355,97.9536,6792.0
2019-05-17 13:05:00,108.63,108.7,108.63,108.7,5712.0,97.9626,98.0257,97.9626,98.0257,5712.0
2019-05-17 13:10:00,108.72,108.75,108.7,108.7,4877.0,98.0437,98.0708,98.0257,98.0257,4877.0
2019-05-17 13:15:00,108.71,108.78,108.71,108.75,3898.0,98.0347,98.0978,98.0347,98.0708,3898.0
2019-05-17 13:20:00,108.75,108.81,108.75,108.76,7282.0,98.0708,98.1249,98.0708,98.0798,7282.0
2019-05-17 13:25:00,108.77,108.77,108.69,108.69,6072.0,98.0888,98.0888,98.0167,98.0167,6072.0
2019-05-17 13:30:00,108.7,108.75,108.6,108.75,4163.0,98.0257,98.0708,97.9355,98.0708,4163.0
2019-05-17 13:35:00,108.75,108.75,108.7,108.74,5186.0,98.0708,98.0708,98.0257,98.0618,5186.0
2019-05-17 13:40:00,108.75,108.79,108.7,108.76,5854.0,98.0708,98.1069,98.0257,98.0798,5854.0
2019-05-17 13:45:00,108.77,108.82,108.74,108.78,5146.0,98.0888,98.1339,98.0618,98.0978,5146.0
2019-05-17 13:50:00,108.76,108.77,108.73,108.75,4289.0,98.0798,98.0888,98.0528,98.0708,4289.0
2019-05-17 13:55:00,108.75,108.8,108.74,108.8,6575.0,98.0708,98.1159,98.0618,98.1159,6575.0
2019-05-17 14:00:00,108.81,108.82,108.77,108.77,7656.0,98.1249,98.1339,98.0888,98.0888,7656.0
2019-05-17 14:05:00,108.77,108.77,108.63,108.67,6487.0,98.0888,98.0888,97.9626,97.9986,6487.0
2019-05-17 14:10:00,108.67,108.67,108.6,108.63,3650.0,97.9986,97.9986,97.9355,97.9626,3650.0
2019-05-17 14:15:00,108.61,108.62,108.53,108.58,6466.0,97.9445,97.9536,97.8724,97.9175,6466.0
2019-05-17 14:20:00,108.57,108.58,108.54,108.55,6656.0,97.9085,97.9175,97.8814,97.8904,6656.0
2019-05-17 14:25:00,108.56,108.64,108.55,108.6,8039.0,97.8994,97.9716,97.8904,97.9355,8039.0
2019-05-17 14:30:00,108.6,108.63,108.59,108.62,7593.0,97.9355,97.9626,97.9265,97.9536,7593.0
2019-05-17 14:35:00,108.62,108.69,108.6,108.69,8375.0,97.9536,98.0167,97.9355,98.0167,8375.0
2019-05-17 14:40:00,108.7,108.7,108.64,108.65,6423.0,98.0257,98.0257,97.9716,97.9806,6423.0
2019-05-17 14:45:00,108.66,108.68,108.63,108.67,9082.0,97.9896,98.0077,97.9626,97.9986,9082.0
2019-05-17 14:50:00,108.68,108.74,108.67,108.72,7955.0,98.0077,98.0618,97.9986,98.0437,7955.0
2019-05-17 14:55:00,108.71,108.73,108.66,108.66,9823.0,98.0347,98.0528,97.9896,97.9896,9823.0
2019-05-17 15:00:00,108.66,108.69,108.46,108.46,7143.0,97.9896,98.0167,97.8093,97.8093,7143.0
2019-05-17 15:05:00,108.43,108.45,108.31,108.32,7286.0,97.7822,97.8002,97.674,97.683,7286.0
2019-05-17 15:10:00,108.34,108.34,108.24,108.28,6489.0,97.701,97.701,97.6109,97.6469,6489.0
2019-05-17 15:15:00,108.27,108.29,108.13,108.23,7913.0,97.6379,97.656,97.5117,97.6019,7913.0
2019-05-17 15:20:00,108.24,108.3,108.17,108.26,5946.0,97.6109,97.665,97.5477,97.6289,5946.0
2019-05-17 15:25:00,108.26,108.45,108.23,108.45,9542.0,97.6289,97.8002,97.6019,97.8002,9542.0
2019-05-17 15:30:00,108.43,108.43,108.27,108.33,9049.0,97.7822,97.7822,97.6379,97.692,9049.0
2019-05-17 15:35:00,108.33,108.38,108.28,108.29,10015.0,97.692,97.7371,97.6469,97.656,10015.0
2019-05-17 15:40:00,108.27,108.39,108.16,108.32,14789.0,97.6379,97.7461,97.5387,97.683,14789.0
2019-05-17 15:45:00,108.34,108.34,108.19,108.28,15916.0,97.701,97.701,97.5658,97.6469,15916.0
2019-05-17 15:50:00,108.3,108.33,108.22,108.25,24121.0,97.665,97.692,97.5928,97.6199,24121.0
2019-05-17 15:55:00,108.25,108.38,108.13,108.13,59109.0,97.6199,97.7371,97.5117,97.5117,59109.0
2019-05-20 09:30:00,107.88,108.27,107.7,108.25,23575.0,97.2862,97.6379,97.1239,97.6199,23575.0
2019-05-20 09:35:00,108.39,108.39,108.0,108.02,15165.0,97.7461,97.7461,97.3944,97.4125,15165.0
2019-05-20 09:40:00,108.02,108.26,108.01,108.01,17731.0,97.4125,97.6289,97.4035,97.4035,17731.0
2019-05-20 09:45:00,108.04,108.37,108.04,108.23,6488.0,97.4305,97.7281,97.4305,97.6019,6488.0
2019-05-20 09:50:00,108.18,108.34,108.15,108.31,6209.0,97.5568,97.701,97.5297,97.674,6209.0
2019-05-20 09:55:00,108.3,108.63,108.3,108.51,13918.0,97.665,97.9626,97.665,97.8544,13918.0
2019-05-20 10:00:00,108.53,108.55,108.41,108.5,70637.0,97.8724,97.8904,97.7642,97.8453,70637.0
2019-05-20 10:05:00,108.51,108.61,108.48,108.56,4097.0,97.8544,97.9445,97.8273,97.8994,4097.0
2019-05-20 10:10:00,108.57,108.6,108.49,108.54,4113.0,97.9085,97.9355,97.8363,97.8814,4113.0
2019-05-20 10:15:00,108.55,108.64,108.52,108.59,15317.0,97.8904,97.9716,97.8634,97.9265,15317.0
2019-05-20 10:20:00,108.58,108.73,108.56,108.68,7861.0,97.9175,98.0528,97.8994,98.0077,7861.0
2019-05-20 10:25:00,108.69,108.8,108.66,108.73,8145.0,98.0167,98.1159,97.9896,98.0528,8145.0
2019-05-20 10:30:00,108.73,108.91,108.72,108.88,8116.0,98.0528,98.2151,98.0437,98.188,8116.0
2019-05-20 10:35:00,108.9,108.92,108.75,108.81,5668.0,98.2061,98.2241,98.0708,98.1249,5668.0
2019-05-20 10:40:00,108.78,108.86,108.78,108.8,4626.0,98.0978,98.17,98.0978,98.1159,4626.0
2019-05-20 10:45:00,108.8,108.86,108.75,108.75,4195.0,98.1159,98.17,98.0708,98.0708,4195.0
2019-05-20 10:50:00,108.77,108.77,108.7,108.7,7349.0,98.0888,98.0888,98.0257,98.0257,7349.0
2019-05-20 10:55:00,108.69,108.8,108.68,108.8,3232.0,98.0167,98.1159,98.0077,98.1159,3232.0
2019-05-20 11:00:00,108.81,108.86,108.77,108.81,5899.0,98.1249,98.17,98.0888,98.1249,5899.0
2019-05-20 11:05:00,108.81,108.81,108.71,108.8,9747.0,98.1249,98.1249,98.0347,98.1159,9747.0
2019-05-20 11:10:00,108.86,108.87,108.8,108.81,6577.0,98.17,98.179,98.1159,98.1249,6577.0
2019-05-20 11:15:00,108.79,108.84,108.75,108.8,6645.0,98.1069,98.1519,98.0708,98.1159,6645.0
2019-05-20 11:20:00,108.82,108.88,108.81,108.85,17100.0,98.1339,98.188,98.1249,98.161,17100.0
2019-05-20 11:25:00,108.84,108.91,108.83,108.85,2901.0,98.1519,98.2151,98.1429,98.161,2901.0
2019-05-20 11:30:00,108.84,108.92,108.81,108.83,7311.0,98.1519,98.2241,98.1249,98.1429,7311.0
2019-05-20 11:35:00,108.81,108.81,108.65,108.67,6798.0,98.1249,98.1249,97.9806,97.9986,6798.0
2019-05-20 11:40:00,108.64,108.66,108.61,108.65,4510.0,97.9716,97.9896,97.9445,97.9806,4510.0
2019-05-20 11:45:00,108.7,108.76,108.67,108.76,6013.0,98.0257,98.0798,97.9986,98.0798,6013.0
2019-05-20 11:50:00,108.74,108.79,108.68,108.7,5014.0,98.0618,98.1069,98.0077,98.0257,5014.0
2019-05-20 11:55:00,108.73,108.77,108.6,108.68,6012.0,98.0528,98.0888,97.9355,98.0077,6012.0
2019-05-20 12:00:00,108.69,108.71,108.65,108.71,3910.0,98.0167,98.0347,97.9806,98.0347,3910.0
2019-05-20 12:05:00,108.71,108.72,108.63,108.66,6274.0,98.0347,98.0437,97.9626,97.9896,6274.0
2019-05-20 12:10:00,108.65,108.72,108.62,108.64,4963.0,97.9806,98.0437,97.9536,97.9716,4963.0
2019-05-20 12:15:00,108.63,108.7,108.63,108.68,3180.0,97.9626,98.0257,97.9626,98.0077,3180.0
2019-05-20 12:20:00,108.69,108.69,108.63,108.63,4504.0,98.0167,98.0167,97.9626,97.9626,4504.0
2019-05-20 12:25:00,108.63,108.66,108.57,108.57,6431.0,97.9626,97.9896,97.9085,97.9085,6431.0
2019-05-20 12:30:00,108.57,108.59,108.42,108.43,10425.0,97.9085,97.9265,97.7732,97.7822,10425.0
2019-05-20 12:35:00,108.45,108.56,108.45,108.56,4179.0,97.8002,97.8994,97.8002,97.8994,4179.0
2019-05-20 12:40:00,108.57,108.58,108.51,108.52,4101.0,97.9085,97.9175,97.8544,97.8634,4101.0
2019-05-20 12:45:00,108.54,108.55,108.47,108.47,2231.0,97.8814,97.8904,97.8183,97.8183,2231.0
2019-05-20 12:50:00,108.45,108.54,108.45,108.46,6324.0,97.8002,97.8814,97.8002,97.8093,6324.0
2019-05-20 12:55:00,108.45,108.52,108.41,108.5,6479.0,97.8002,97.8634,97.7642,97.8453,6479.0
2019-05-20 13:00:00,108.49,108.53,108.49,108.49,2923.0,97.8363,97.8724,97.8363,97.8363,2923.0
2019-05-20 13:05:00,108.5,108.51,108.41,108.45,3290.0,97.8453,97.8544,97.7642,97.8002,3290.0
2019-05-20 13:10:00,108.44,108.47,108.43,108.46,3200.0,97.7912,97.8183,97.7822,97.8093,3200.0
2019-05-20 13:15:00,108.47,108.54,108.46,108.53,3255.0,97.8183,97.8814,97.8093,97.8724,3255.0
2019-05-20 13:20:00,108.54,108.58,108.51,108.51,3853.0,97.8814,97.9175,97.8544,97.8544,3853.0
2019-05-20 13:25:00,108.51,108.61,108.48,108.6,5094.0,97.8544,97.9445,97.8273,97.9355,5094.0
2019-05-20 13:30:00,108.62,108.69,108.6,108.6,5219.0,97.9536,98.0167,97.9355,97.9355,5219.0
2019-05-20 13:35:00,108.61,108.72,108.6,108.69,5057.0,97.9445,98.0437,97.9355,98.0167,5057.0
2019-05-20 13:40:00,108.69,108.7,108.63,108.68,3107.0,98.0167,98.0257,97.9626,98.0077,3107.0
2019-05-20 13:45:00,108.67,108.72,108.62,108.69,2959.0,97.9986,98.0437,97.9536,98.0167,2959.0
2019-05-20 13:50:00,108.71,108.73,108.68,108.7,3168.0,98.0347,98.0528,98.0077,98.0257,3168.0
2019-05-20 13:55:00,108.72,108.82,108.71,108.82,7519.0,98.0437,98.1339,98.0347,98.1339,7519.0
2019-05-20 14:00:00,108.81,108.83,108.61,108.62,5345.0,98.1249,98.1429,97.9445,97.9536,5345.0
2019-05-20 14:05:00,108.66,108.7,108.63,108.68,5542.0,97.9896,98.0257,97.9626,98.0077,5542.0
2019-05-20 14:10:00,108.68,108.73,108.65,108.65,3670.0,98.0077,98.0528,97.9806,97.9806,3670.0
2019-05-20 14:15:00,108.65,108.71,108.61,108.69,3201.0,97.9806,98.0347,97.9445,98.0167,3201.0
2019-05-20 14:20:00,108.68,108.7,108.65,108.66,8275.0,98.0077,98.0257,97.9806,97.9896,8275.0
2019-05-20 14:25:00,108.67,108.7,108.66,108.68,2852.0,97.9986,98.0257,97.9896,98.0077,2852.0
2019-05-20 14:30:00,108.7,108.72,108.57,108.57,9202.0,98.0257,98.0437,97.9085,97.9085,9202.0
2019-05-20 14:35:00,108.55,108.55,108.38,108.38,4271.0,97.8904,97.8904,97.7371,97.7371,4271.0
2019-05-20 14:40:00,108.41,108.52,108.39,108.5,4833.0,97.7642,97.8634,97.7461,97.8453,4833.0
2019-05-20 14:45:00,108.49,108.52,108.46,108.47,3303.0,97.8363,97.8634,97.8093,97.8183,3303.0
2019-05-20 14:50:00,108.46,108.49,108.38,108.4,5301.0,97.8093,97.8363,97.7371,97.7552,5301.0
2019-05-20 14:55:00,108.41,108.53,108.4,108.52,5486.0,97.7642,97.8724,97.7552,97.8634,5486.0
2019-05-20 15:00:00,108.51,108.51,108.4,108.4,4572.0,97.8544,97.8544,97.7552,97.7552,4572.0
2019-05-20 15:05:00,108.42,108.44,108.28,108.29,13233.0,97.7732,97.7912,97.6469,97.656,13233.0
2019-05-20 15:10:00,108.32,108.34,108.25,108.34,11122.0,97.683,97.701,97.6199,97.701,11122.0
2019-05-20 15:15:00,108.34,108.42,108.29,108.41,6481.0,97.701,97.7732,97.656,97.7642,6481.0
2019-05-20 15:20:00,108.39,108.43,108.33,108.37,15845.0,97.7461,97.7822,97.692,97.7281,15845.0
2019-05-20 15:25:00,108.35,108.4,108.33,108.39,5417.0,97.7101,97.7552,97.692,97.7461,5417.0
2019-05-20 15:30:00,108.39,108.39,108.29,108.29,28051.0,97.7461,97.7461,97.656,97.656,28051.0
2019-05-20 15:35:00,108.31,108.49,108.29,108.47,11473.0,97.674,97.8363,97.656,97.8183,11473.0
2019-05-20 15:40:00,108.48,108.49,108.42,108.47,7767.0,97.8273,97.8363,97.7732,97.8183,7767.0
2019-05-20 15:45:00,108.47,108.5,108.43,108.43,15212.0,97.8183,97.8453,97.7822,97.7822,15212.0
2019-05-20 15:50:00,108.44,108.54,108.44,108.53,22437.0,97.7912,97.8814,97.7912,97.8724,22437.0
2019-05-20 15:55:00,108.53,108.53,108.39,108.42,55699.0,97.8724,97.8724,97.7461,97.7732,55699.0
2019-05-21 09:30:00,109.1,109.4,109.01,109.27,23044.0,98.3864,98.657,98.3053,98.5397,23044.0
2019-05-21 09:35:00,109.39,109.6,109.29,109.4,4233.0,98.6479,98.8373,98.5578,98.657,4233.0
2019-05-21 09:40:00,109.4,109.46,109.25,109.35,4901.0,98.657,98.7111,98.5217,98.6119,4901.0
2019-05-21 09:45:00,109.31,109.36,109.24,109.33,5716.0,98.5758,98.6209,98.5127,98.5938,5716.0
2019-05-21 09:50:00,109.35,109.37,109.26,109.36,4310.0,98.6119,98.6299,98.5307,98.6209,4310.0
2019-05-21 09:55:00,109.35,109.35,109.1,109.16,8101.0,98.6119,98.6119,98.3864,98.4405,8101.0
2019-05-21 10:00:00,109.14,109.14,108.83,108.9,5448.0,98.4225,98.4225,98.1429,98.2061,5448.0
2019-05-21 10:05:00,108.91,108.95,108.85,108.91,5331.0,98.2151,98.2511,98.161,98.2151,5331.0
2019-05-21 10:10:00,108.92,108.99,108.88,108.92,4433.0,98.2241,98.2872,98.188,98.2241,4433.0
2019-05-21 10:15:00,108.92,109.14,108.92,109.14,7179.0,98.2241,98.4225,98.2241,98.4225,7179.0
2019-05-21 10:20:00,109.16,109.17,109.08,109.16,6764.0,98.4405,98.4495,98.3684,98.4405,6764.0
2019-05-21 10:25:00,109.15,109.15,109.03,109.08,2508.0,98.4315,98.4315,98.3233,98.3684,2508.0
2019-05-21 10:30:00,109.07,109.29,109.06,109.24,4235.0,98.3594,98.5578,98.3503,98.5127,4235.0
2019-05-21 10:35:00,109.26,109.26,109.04,109.12,7050.0,98.5307,98.5307,98.3323,98.4045,7050.0
2019-05-21 10:40:00,109.13,109.24,109.1,109.24,5247.0,98.4135,98.5127,98.3864,98.5127,5247.0
2019-05-21 10:45:00,109.26,109.29,109.2,109.21,5560.0,98.5307,98.5578,98.4766,98.4856,5560.0
2019-05-21 10:50:00,109.23,109.3,109.19,109.25,4867.0,98.5037,98.5668,98.4676,98.5217,4867.0
2019-05-21 10:55:00,109.25,109.36,109.24,109.25,9940.0,98.5217,98.6209,98.5127,98.5217,9940.0
2019-05-21 11:00:00,109.24,109.27,109.18,109.23,6519.0,98.5127,98.5397,98.4586,98.5037,6519.0
2019-05-21 11:05:00,109.23,109.33,109.18,109.33,5688.0,98.5037,98.5938,98.4586,98.5938,5688.0
2019-05-21 11:10:00,109.32,109.33,109.25,109.26,5366.0,98.5848,98.5938,98.5217,98.5307,5366.0
2019-05-21 11:15:00,109.28,109.34,109.25,109.25,7180.0,98.5487,98.6028,98.5217,98.5217,7180.0
2019-05-21 11:20:00,109.24,109.24,109.12,109.13,5802.0,98.5127,98.5127,98.4045,98.4135,5802.0
2019-05-21 11:25:00,109.14,109.16,109.12,109.13,3251.0,98.4225,98.4405,98.4045,98.4135,3251.0
2019-05-21 11:30:00,109.14,109.14,109.05,109.12,6349.0,98.4225,98.4225,98.3413,98.4045,6349.0
2019-05-21 11:35:00,109.11,109.12,109.07,109.08,4480.0,98.3954,98.4045,98.3594,98.3684,4480.0
2019-05-21 11:40:00,109.09,109.11,109.02,109.08,5680.0,98.3774,98.3954,98.3143,98.3684,5680.0
2019-05-21 11:45:00,109.09,109.12,109.06,109.12,3601.0,98.3774,98.4045,98.3503,98.4045,3601.0
2019-05-21 11:50:00,109.11,109.15,109.1,109.1,7833.0,98.3954,98.4315,98.3864,98.3864,7833.0
2019-05-21 11:55:00,109.09,109.39,109.09,109.32,14341.0,98.3774,98.6479,98.3774,98.5848,14341.0
2019-05-21 12:00:00,109.32,109.32,109.15,109.16,5400.0,98.5848,98.5848,98.4315,98.4405,5400.0
2019-05-21 12:05:00,109.14,109.25,109.13,109.25,2495.0,98.4225,98.5217,98.4135,98.5217,2495.0
2019-05-21 12:10:00,109.25,109.29,109.23,109.26,4068.0,98.5217,98.5578,98.5037,98.5307,4068.0
2019-05-21 12:15:00,109.26,109.27,109.2,109.2,2651.0,98.5307,98.5397,98.4766,98.4766,2651.0
2019-05-21 12:20:00,109.21,109.22,109.16,109.19,4143.0,98.4856,98.4946,98.4405,98.4676,4143.0
2019-05-21 12:25:00,109.21,109.24,109.18,109.18,2179.0,98.4856,98.5127,98.4586,98.4586,2179.0
2019-05-21 12:30:00,109.17,109.23,109.16,109.22,34769.0,98.4495,98.5037,98.4405,98.4946,34769.0
2019-05-21 12:35:00,109.21,109.21,109.11,109.15,4747.0,98.4856,98.4856,98.3954,98.4315,4747.0
2019-05-21 12:40:00,109.15,109.19,109.14,109.19,2013.0,98.4315,98.4676,98.4225,98.4676,2013.0
2019-05-21 12:45:00,109.19,109.23,109.16,109.23,3815.0,98.4676,98.5037,98.4405,98.5037,3815.0
2019-05-21 12:50:00,109.24,109.28,109.24,109.25,4729.0,98.5127,98.5487,98.5127,98.5217,4729.0
2019-05-21 12:55:00,109.24,109.37,109.24,109.36,2549.0,98.5127,98.6299,98.5127,98.6209,2549.0
2019-05-21 13:00:00,109.37,109.37,109.35,109.35,2997.0,98.6299,98.6299,98.6119,98.6119,2997.0
2019-05-21 13:05:00,109.35,109.35,109.27,109.27,2770.0,98.6119,98.6119,98.5397,98.5397,2770.0
2019-05-21 13:10:00,109.26,109.32,109.24,109.32,2471.0,98.5307,98.5848,98.5127,98.5848,2471.0
2019-05-21 13:15:00,109.32,109.33,109.3,109.31,3711.0,98.5848,98.5938,98.5668,98.5758,3711.0
2019-05-21 13:20:00,109.31,109.37,109.3,109.37,2214.0,98.5758,98.6299,98.5668,98.6299,2214.0
2019-05-21 13:25:00,109.38,109.38,109.33,109.34,4908.0,98.6389,98.6389,98.5938,98.6028,4908.0
2019-05-21 13:30:00,109.34,109.34,109.26,109.28,4132.0,98.6028,98.6028,98.5307,98.5487,4132.0
2019-05-21 13:35:00,109.27,109.3,109.21,109.25,5638.0,98.5397,98.5668,98.4856,98.5217,5638.0
2019-05-21 13:40:00,109.23,109.3,109.22,109.29,3190.0,98.5037,98.5668,98.4946,98.5578,3190.0
2019-05-21 13:45:00,109.29,109.29,109.26,109.27,2201.0,98.5578,98.5578,98.5307,98.5397,2201.0
2019-05-21 13:50:00,109.26,109.28,109.21,109.21,4547.0,98.5307,98.5487,98.4856,98.4856,4547.0
2019-05-21 13:55:00,109.22,109.32,109.21,109.32,4419.0,98.4946,98.5848,98.4856,98.5848,4419.0
2019-05-21 14:00:00,109.31,109.31,109.29,109.3,2519.0,98.5758,98.5758,98.5578,98.5668,2519.0
2019-05-21 14:05:00,109.29,109.32,109.29,109.32,1500.0,98.5578,98.5848,98.5578,98.5848,1500.0
2019-05-21 14:10:00,109.33,109.41,109.32,109.38,6192.0,98.5938,98.666,98.5848,98.6389,6192.0
2019-05-21 14:15:00,109.39,109.42,109.38,109.4,2796.0,98.6479,98.675,98.6389,98.657,2796.0
2019-05-21 14:20:00,109.4,109.41,109.34,109.35,2100.0,98.657,98.666,98.6028,98.6119,2100.0
2019-05-21 14:25:00,109.35,109.39,109.34,109.39,3845.0,98.6119,98.6479,98.6028,98.6479,3845.0
2019-05-21 14:30:00,109.38,109.46,109.38,109.46,4906.0,98.6389,98.7111,98.6389,98.7111,4906.0
2019-05-21 14:35:00,109.47,109.48,109.4,109.41,4566.0,98.7201,98.7291,98.657,98.666,4566.0
2019-05-21 14:40:00,109.43,109.54,109.42,109.54,6616.0,98.684,98.7832,98.675,98.7832,6616.0
2019-05-21 14:45:00,109.53,109.53,109.44,109.48,6431.0,98.7742,98.7742,98.693,98.7291,6431.0
2019-05-21 14:50:00,109.47,109.49,109.44,109.48,3597.0,98.7201,98.7381,98.693,98.7291,3597.0
2019-05-21 14:55:00,109.49,109.5,109.43,109.46,10748.0,98.7381,98.7471,98.684,98.7111,10748.0
2019-05-21 15:00:00,109.47,109.48,109.37,109.4,7665.0,98.7201,98.7291,98.6299,98.657,7665.0
2019-05-21 15:05:00,109.36,109.44,109.36,109.43,4054.0,98.6209,98.693,98.6209,98.684,4054.0
2019-05-21 15:10:00,109.42,109.46,109.41,109.46,4243.0,98.675,98.7111,98.666,98.7111,4243.0
2019-05-21 15:15:00,109.43,109.43,109.35,109.35,6180.0,98.684,98.684,98.6119,98.6119,6180.0
2019-05-21 15:20:00,109.36,109.38,109.32,109.32,5576.0,98.6209,98.6389,98.5848,98.5848,5576.0
2019-05-21 15:25:00,109.35,109.44,109.35,109.44,6631.0,98.6119,98.693,98.6119,98.693,6631.0
2019-05-21 15:30:00,109.44,109.58,109.43,109.52,9071.0,98.693,98.8193,98.684,98.7652,9071.0
2019-05-21 15:35:00,109.53,109.58,109.49,109.49,30252.0,98.7742,98.8193,98.7381,98.7381,30252.0
2019-05-21 15:40:00,109.49,109.49,109.35,109.38,14510.0,98.7381,98.7381,98.6119,98.6389,14510.0
2019-05-21 15:45:00,109.38,109.41,109.35,109.38,16693.0,98.6389,98.666,98.6119,98.6389,16693.0
2019-05-21 15:50:00,109.38,109.42,109.35,109.38,34484.0,98.6389,98.675,98.6119,98.6389,34484.0
2019-05-21 15:55:00,109.37,109.45,109.24,109.32,79751.0,98.6299,98.702,98.5127,98.5848,79751.0
2019-05-22 09:30:00,109.26,109.26,109.0,109.1,30614.0,98.5307,98.5307,98.2962,98.3864,30614.0
2019-05-22 09:35:00,109.02,109.29,108.89,109.11,10346.0,98.3143,98.5578,98.197,98.3954,10346.0
2019-05-22 09:40:00,109.02,109.07,108.84,108.9,4481.0,98.3143,98.3594,98.1519,98.2061,4481.0
2019-05-22 09:45:00,108.9,109.06,108.89,109.02,9590.0,98.2061,98.3503,98.197,98.3143,9590.0
2019-05-22 09:50:00,108.98,109.1,108.93,109.01,3433.0,98.2782,98.3864,98.2331,98.3053,3433.0
2019-05-22 09:55:00,109.02,109.25,108.97,109.21,163268.0,98.3143,98.5217,98.2692,98.4856,163268.0
2019-05-22 10:00:00,109.21,109.22,109.11,109.12,7993.0,98.4856,98.4946,98.3954,98.4045,7993.0
2019-05-22 10:05:00,109.11,109.29,109.06,109.15,10016.0,98.3954,98.5578,98.3503,98.4315,10016.0
2019-05-22 10:10:00,109.13,109.25,109.12,109.23,6795.0,98.4135,98.5217,98.4045,98.5037,6795.0
2019-05-22 10:15:00,109.26,109.47,109.07,109.07,13055.0,98.5307,98.7201,98.3594,98.3594,13055.0
2019-05-22 10:20:00,109.04,109.16,108.95,109.12,9512.0,98.3323,98.4405,98.2511,98.4045,9512.0
2019-05-22 10:25:00,109.11,109.12,108.98,108.98,11748.0,98.3954,98.4045,98.2782,98.2782,11748.0
2019-05-22 10:30:00,109.0,109.15,108.98,109.07,17429.0,98.2962,98.4315,98.2782,98.3594,17429.0
2019-05-22 10:35:00,109.05,109.11,109.03,109.11,7419.0,98.3413,98.3954,98.3233,98.3954,7419.0
2019-05-22 10:40:00,109.1,109.18,109.04,109.13,8693.0,98.3864,98.4586,98.3323,98.4135,8693.0
2019-05-22 10:45:00,109.12,109.14,109.04,109.08,5093.0,98.4045,98.4225,98.3323,98.3684,5093.0
2019-05-22 10:50:00,109.09,109.18,109.06,109.12,9995.0,98.3774,98.4586,98.3503,98.4045,9995.0
2019-05-22 10:55:00,109.14,109.16,109.1,109.15,7656.0,98.4225,98.4405,98.3864,98.4315,7656.0
2019-05-22 11:00:00,109.17,109.25,109.16,109.25,8121.0,98.4495,98.5217,98.4405,98.5217,8121.0
2019-05-22 11:05:00,109.28,109.29,109.23,109.25,6954.0,98.5487,98.5578,98.5037,98.5217,6954.0
2019-05-22 11:10:00,109.24,109.29,109.24,109.26,6363.0,98.5127,98.5578,98.5127,98.5307,6363.0
2019-05-22 11:15:00,109.27,109.28,109.14,109.17,19027.0,98.5397,98.5487,98.4225,98.4495,19027.0
2019-05-22 11:20:00,109.17,109.36,109.17,109.36,15997.0,98.4495,98.6209,98.4495,98.6209,15997.0
2019-05-22 11:25:00,109.34,109.49,109.32,109.49,6480.0,98.6028,98.7381,98.5848,98.7381,6480.0
2019-05-22 11:30:00,109.48,109.57,109.47,109.49,5729.0,98.7291,98.8103,98.7201,98.7381,5729.0
2019-05-22 11:35:00,109.48,109.49,109.4,109.4,2850.0,98.7291,98.7381,98.657,98.657,2850.0
2019-05-22 11:40:00,109.42,109.53,109.41,109.52,5374.0,98.675,98.7742,98.666,98.7652,5374.0
2019-05-22 11:45:00,109.54,109.55,109.51,109.51,2806.0,98.7832,98.7922,98.7562,98.7562,2806.0
2019-05-22 11:50:00,109.52,109.57,109.47,109.51,5510.0,98.7652,98.8103,98.7201,98.7562,5510.0
2019-05-22 11:55:00,109.53,109.54,109.48,109.48,2937.0,98.7742,98.7832,98.7291,98.7291,2937.0
2019-05-22 12:00:00,109.48,109.55,109.45,109.52,4618.0,98.7291,98.7922,98.702,98.7652,4618.0
2019-05-22 12:05:00,109.5,109.54,109.46,109.47,1900.0,98.7471,98.7832,98.7111,98.7201,1900.0
2019-05-22 12:10:00,109.45,109.5,109.4,109.4,3613.0,98.702,98.7471,98.657,98.657,3613.0
2019-05-22 12:15:00,109.42,109.47,109.41,109.47,2950.0,98.675,98.7201,98.666,98.7201,2950.0
2019-05-22 12:20:00,109.48,109.51,109.44,109.45,3705.0,98.7291,98.7562,98.693,98.702,3705.0
2019-05-22 12:25:00,109.45,109.46,109.42,109.45,3920.0,98.702,98.7111,98.675,98.702,3920.0
2019-05-22 12:30:00,109.47,109.47,109.36,109.37,7516.0,98.7201,98.7201,98.6209,98.6299,7516.0
2019-05-22 12:35:00,109.38,109.39,109.27,109.27,11147.0,98.6389,98.6479,98.5397,98.5397,11147.0
2019-05-22 12:40:00,109.28,109.31,109.27,109.3,5535.0,98.5487,98.5758,98.5397,98.5668,5535.0
2019-05-22 12:45:00,109.29,109.32,109.21,109.23,2595.0,98.5578,98.5848,98.4856,98.5037,2595.0
2019-05-22 12:50:00,109.22,109.29,109.22,109.29,5070.0,98.4946,98.5578,98.4946,98.5578,5070.0
2019-05-22 12:55:00,109.28,109.34,109.23,109.23,12655.0,98.5487,98.6028,98.5037,98.5037,12655.0
2019-05-22 13:00:00,109.21,109.23,109.12,109.12,7566.0,98.4856,98.5037,98.4045,98.4045,7566.0
2019-05-22 13:05:00,109.12,109.32,109.11,109.3,17140.0,98.4045,98.5848,98.3954,98.5668,17140.0
2019-05-22 13:10:00,109.29,109.3,109.24,109.26,1505.0,98.5578,98.5668,98.5127,98.5307,1505.0
2019-05-22 13:15:00,109.26,109.35,109.25,109.34,10313.0,98.5307,98.6119,98.5217,98.6028,10313.0
2019-05-22 13:20:00,109.35,109.37,109.31,109.31,3661.0,98.6119,98.6299,98.5758,98.5758,3661.0
2019-05-22 13:25:00,109.37,109.39,109.34,109.34,3437.0,98.6299,98.6479,98.6028,98.6028,3437.0
2019-05-22 13:30:00,109.32,109.34,109.29,109.31,2741.0,98.5848,98.6028,98.5578,98.5758,2741.0
2019-05-22 13:35:00,109.33,109.39,109.31,109.39,6559.0,98.5938,98.6479,98.5758,98.6479,6559.0
2019-05-22 13:40:00,109.42,109.52,109.41,109.52,3260.0,98.675,98.7652,98.666,98.7652,3260.0
2019-05-22 13:45:00,109.48,109.51,109.46,109.48,9576.0,98.7291,98.7562,98.7111,98.7291,9576.0
2019-05-22 13:50:00,109.48,109.58,109.47,109.56,7735.0,98.7291,98.8193,98.7201,98.8012,7735.0
2019-05-22 13:55:00,109.58,109.66,109.54,109.57,11837.0,98.8193,98.8914,98.7832,98.8103,11837.0
2019-05-22 14:00:00,109.57,109.58,109.47,109.47,5802.0,98.8103,98.8193,98.7201,98.7201,5802.0
2019-05-22 14:05:00,109.47,109.56,109.47,109.56,3131.0,98.7201,98.8012,98.7201,98.8012,3131.0
2019-05-22 14:10:00,109.56,109.56,109.5,109.5,3757.0,98.8012,98.8012,98.7471,98.7471,3757.0
2019-05-22 14:15:00,109.52,109.52,109.38,109.38,6935.0,98.7652,98.7652,98.6389,98.6389,6935.0
2019-05-22 14:20:00,109.37,109.47,109.37,109.46,2481.0,98.6299,98.7201,98.6299,98.7111,2481.0
2019-05-22 14:25:00,109.47,109.47,109.43,109.45,2718.0,98.7201,98.7201,98.684,98.702,2718.0
2019-05-22 14:30:00,109.45,109.56,109.44,109.51,7376.0,98.702,98.8012,98.693,98.7562,7376.0
2019-05-22 14:35:00,109.51,109.51,109.47,109.47,2930.0,98.7562,98.7562,98.7201,98.7201,2930.0
2019-05-22 14:40:00,109.47,109.59,109.47,109.55,4932.0,98.7201,98.8283,98.7201,98.7922,4932.0
2019-05-22 14:45:00,109.55,109.55,109.52,109.53,1230.0,98.7922,98.7922,98.7652,98.7742,1230.0
2019-05-22 14:50:00,109.53,109.55,109.45,109.45,11113.0,98.7742,98.7922,98.702,98.702,11113.0
2019-05-22 14:55:00,109.45,109.47,109.42,109.47,7833.0,98.702,98.7201,98.675,98.7201,7833.0
2019-05-22 15:00:00,109.46,109.53,109.41,109.41,10225.0,98.7111,98.7742,98.666,98.666,10225.0
2019-05-22 15:05:00,109.41,109.44,109.39,109.42,7086.0,98.666,98.693,98.6479,98.675,7086.0
2019-05-22 15:10:00,109.43,109.48,109.37,109.37,14418.0,98.684,98.7291,98.6299,98.6299,14418.0
2019-05-22 15:15:00,109.36,109.41,109.31,109.4,10024.0,98.6209,98.666,98.5758,98.657,10024.0
2019-05-22 15:20:00,109.41,109.46,109.4,109.43,9861.0,98.666,98.7111,98.657,98.684,9861.0
2019-05-22 15:25:00,109.44,109.49,109.42,109.43,9637.0,98.693,98.7381,98.675,98.684,9637.0
2019-05-22 15:30:00,109.42,109.44,109.3,109.3,8720.0,98.675,98.693,98.5668,98.5668,8720.0
2019-05-22 15:35:00,109.32,109.42,109.27,109.41,20855.0,98.5848,98.675,98.5397,98.666,20855.0
2019-05-22 15:40:00,109.41,109.45,109.38,109.39,15131.0,98.666,98.702,98.6389,98.6479,15131.0
2019-05-22 15:45:00,109.38,109.39,109.21,109.28,48383.0,98.6389,98.6479,98.4856,98.5487,48383.0
2019-05-22 15:50:00,109.29,109.38,109.21,109.37,31974.0,98.5578,98.6389,98.4856,98.6299,31974.0
2019-05-22 15:55:00,109.37,109.47,109.29,109.43,90785.0,98.6299,98.7201,98.5578,98.684,90785.0
2019-05-23 09:30:00,109.1,109.29,108.9,109.11,26225.0,98.3864,98.5578,98.2061,98.3954,26225.0
2019-05-23 09:35:00,109.17,109.5,109.03,109.48,16789.0,98.4495,98.7471,98.3233,98.7291,16789.0
2019-05-23 09:40:00,109.49,109.63,109.26,109.31,22650.0,98.7381,98.8644,98.5307,98.5758,22650.0
2019-05-23 09:45:00,109.25,109.27,109.01,109.09,21113.0,98.5217,98.5397,98.3053,98.3774,21113.0
2019-05-23 09:50:00,109.08,109.08,108.85,108.87,12920.0,98.3684,98.3684,98.161,98.179,12920.0
2019-05-23 09:55:00,108.86,108.87,108.72,108.87,8231.0,98.17,98.179,98.0437,98.179,8231.0
2019-05-23 10:00:00,108.82,108.92,108.73,108.84,35328.0,98.1339,98.2241,98.0528,98.1519,35328.0
2019-05-23 10:05:00,108.86,109.08,108.81,109.08,23975.0,98.17,98.3684,98.1249,98.3684,23975.0
2019-05-23 10:10:00,109.12,109.31,109.07,109.29,8884.0,98.4045,98.5758,98.3594,98.5578,8884.0
2019-05-23 10:15:00,109.36,109.41,109.2,109.41,10458.0,98.6209,98.666,98.4766,98.666,10458.0
2019-05-23 10:20:00,109.41,109.42,109.22,109.31,8338.0,98.666,98.675,98.4946,98.5758,8338.0
2019-05-23 10:25:00,109.31,109.37,109.2,109.37,4790.0,98.5758,98.6299,98.4766,98.6299,4790.0
2019-05-23 10:30:00,109.37,109.45,109.29,109.43,6548.0,98.6299,98.702,98.5578,98.684,6548.0
2019-05-23 10:35:00,109.44,109.51,109.35,109.51,9950.0,98.693,98.7562,98.6119,98.7562,9950.0
2019-05-23 10:40:00,109.54,109.58,109.49,109.53,5208.0,98.7832,98.8193,98.7381,98.7742,5208.0
2019-05-23 10:45:00,109.57,109.64,109.49,109.49,7594.0,98.8103,98.8734,98.7381,98.7381,7594.0
2019-05-23 10:50:00,109.52,109.61,109.51,109.56,3439.0,98.7652,98.8463,98.7562,98.8012,3439.0
2019-05-23 10:55:00,109.52,109.6,109.5,109.6,1400.0,98.7652,98.8373,98.7471,98.8373,1400.0
2019-05-23 11:00:00,109.58,109.6,109.33,109.37,9119.0,98.8193,98.8373,98.5938,98.6299,9119.0
2019-05-23 11:05:00,109.35,109.41,109.33,109.37,3090.0,98.6119,98.666,98.5938,98.6299,3090.0
2019-05-23 11:10:00,109.4,109.45,109.36,109.37,2198.0,98.657,98.702,98.6209,98.6299,2198.0
2019-05-23 11:15:00,109.37,109.37,109.27,109.37,4019.0,98.6299,98.6299,98.5397,98.6299,4019.0
2019-05-23 11:20:00,109.35,109.35,109.18,109.32,6466.0,98.6119,98.6119,98.4586,98.5848,6466.0
2019-05-23 11:25:00,109.31,109.43,109.31,109.43,7166.0,98.5758,98.684,98.5758,98.684,7166.0
2019-05-23 11:30:00,109.39,109.39,109.28,109.28,5184.0,98.6479,98.6479,98.5487,98.5487,5184.0
2019-05-23 11:35:00,109.28,109.39,109.25,109.39,8661.0,98.5487,98.6479,98.5217,98.6479,8661.0
2019-05-23 11:40:00,109.41,109.41,109.2,109.23,6272.0,98.666,98.666,98.4766,98.5037,6272.0
2019-05-23 11:45:00,109.24,109.29,109.22,109.28,4911.0,98.5127,98.5578,98.4946,98.5487,4911.0
2019-05-23 11:50:00,109.28,109.28,109.15,109.15,6513.0,98.5487,98.5487,98.4315,98.4315,6513.0
2019-05-23 11:55:00,109.17,109.18,109.1,109.15,4673.0,98.4495,98.4586,98.3864,98.4315,4673.0
2019-05-23 12:00:00,109.16,109.23,109.15,109.17,2910.0,98.4405,98.5037,98.4315,98.4495,2910.0
2019-05-23 12:05:00,109.18,109.31,109.17,109.19,8175.0,98.4586,98.5758,98.4495,98.4676,8175.0
2019-05-23 12:10:00,109.19,109.23,109.16,109.2,1919.0,98.4676,98.5037,98.4405,98.4766,1919.0
2019-05-23 12:15:00,109.21,109.22,109.07,109.07,6234.0,98.4856,98.4946,98.3594,98.3594,6234.0
2019-05-23 12:20:00,109.06,109.09,109.05,109.05,3478.0,98.3503,98.3774,98.3413,98.3413,3478.0
2019-05-23 12:25:00,109.05,109.12,109.05,109.08,5563.0,98.3413,98.4045,98.3413,98.3684,5563.0
2019-05-23 12:30:00,109.06,109.09,109.02,109.07,5578.0,98.3503,98.3774,98.3143,98.3594,5578.0
2019-05-23 12:35:00,109.05,109.1,109.0,109.04,9344.0,98.3413,98.3864,98.2962,98.3323,9344.0
2019-05-23 12:40:00,109.02,109.15,109.02,109.11,10324.0,98.3143,98.4315,98.3143,98.3954,10324.0
2019-05-23 12:45:00,109.13,109.13,109.02,109.02,3487.0,98.4135,98.4135,98.3143,98.3143,3487.0
2019-05-23 12:50:00,109.02,109.06,108.92,108.93,17900.0,98.3143,98.3503,98.2241,98.2331,17900.0
2019-05-23 12:55:00,108.97,108.99,108.9,108.92,4640.0,98.2692,98.2872,98.2061,98.2241,4640.0
2019-05-23 13:00:00,108.92,108.92,108.85,108.86,6702.0,98.2241,98.2241,98.161,98.17,6702.0
2019-05-23 13:05:00,108.88,108.95,108.86,108.94,3546.0,98.188,98.2511,98.17,98.2421,3546.0
2019-05-23 13:10:00,108.92,108.95,108.88,108.9,7920.0,98.2241,98.2511,98.188,98.2061,7920.0
2019-05-23 13:15:00,108.9,108.93,108.84,108.86,5682.0,98.2061,98.2331,98.1519,98.17,5682.0
2019-05-23 13:20:00,108.86,108.94,108.86,108.92,6558.0,98.17,98.2421,98.17,98.2241,6558.0
2019-05-23 13:25:00,108.89,109.0,108.89,108.96,4540.0,98.197,98.2962,98.197,98.2602,4540.0
2019-05-23 13:30:00,108.95,109.03,108.95,109.02,4764.0,98.2511,98.3233,98.2511,98.3143,4764.0
2019-05-23 13:35:00,109.04,109.04,108.9,108.98,7642.0,98.3323,98.3323,98.2061,98.2782,7642.0
2019-05-23 13:40:00,109.05,109.21,109.02,109.19,13760.0,98.3413,98.4856,98.3143,98.4676,13760.0
2019-05-23 13:45:00,109.2,109.37,109.17,109.3,22447.0,98.4766,98.6299,98.4495,98.5668,22447.0
2019-05-23 13:50:00,109.26,109.29,109.19,109.24,6990.0,98.5307,98.5578,98.4676,98.5127,6990.0
2019-05-23 13:55:00,109.21,109.25,109.17,109.21,16096.0,98.4856,98.5217,98.4495,98.4856,16096.0
2019-05-23 14:00:00,109.21,109.54,109.21,109.4,47167.0,98.4856,98.7832,98.4856,98.657,47167.0
2019-05-23 14:05:00,109.41,109.43,109.32,109.33,8810.0,98.666,98.684,98.5848,98.5938,8810.0
2019-05-23 14:10:00,109.34,109.41,109.32,109.39,10047.0,98.6028,98.666,98.5848,98.6479,10047.0
2019-05-23 14:15:00,109.38,109.49,109.26,109.48,25374.0,98.6389,98.7381,98.5307,98.7291,25374.0
2019-05-23 14:20:00,109.48,109.52,109.46,109.48,29092.0,98.7291,98.7652,98.7111,98.7291,29092.0
2019-05-23 14:25:00,109.48,109.49,109.36,109.36,15088.0,98.7291,98.7381,98.6209,98.6209,15088.0
2019-05-23 14:30:00,109.35,109.42,109.34,109.39,9669.0,98.6119,98.675,98.6028,98.6479,9669.0
2019-05-23 14:35:00,109.39,109.39,109.18,109.2,5866.0,98.6479,98.6479,98.4586,98.4766,5866.0
2019-05-23 14:40:00,109.21,109.21,109.06,109.1,7662.0,98.4856,98.4856,98.3503,98.3864,7662.0
2019-05-23 14:45:00,109.11,109.15,109.07,109.07,3909.0,98.3954,98.4315,98.3594,98.3594,3909.0
2019-05-23 14:50:00,109.09,109.11,109.01,109.02,4300.0,98.3774,98.3954,98.3053,98.3143,4300.0
2019-05-23 14:55:00,109.02,109.09,108.99,109.09,5883.0,98.3143,98.3774,98.2872,98.3774,5883.0
2019-05-23 15:00:00,109.07,109.07,108.91,108.97,9063.0,98.3594,98.3594,98.2151,98.2692,9063.0
2019-05-23 15:05:00,108.97,109.01,108.94,108.94,9462.0,98.2692,98.3053,98.2421,98.2421,9462.0
2019-05-23 15:10:00,108.96,109.02,108.94,109.01,8568.0,98.2602,98.3143,98.2421,98.3053,8568.0
2019-05-23 15:15:00,109.02,109.12,108.99,109.1,5651.0,98.3143,98.4045,98.2872,98.3864,5651.0
2019-05-23 15:20:00,109.12,109.24,109.1,109.14,22480.0,98.4045,98.5127,98.3864,98.4225,22480.0
2019-05-23 15:25:00,109.15,109.31,109.13,109.27,22618.0,98.4315,98.5758,98.4135,98.5397,22618.0
2019-05-23 15:30:00,109.27,109.3,109.21,109.21,14953.0,98.5397,98.5668,98.4856,98.4856,14953.0
2019-05-23 15:35:00,109.24,109.32,109.21,109.25,33073.0,98.5127,98.5848,98.4856,98.5217,33073.0
2019-05-23 15:40:00,109.26,109.27,109.17,109.21,14939.0,98.5307,98.5397,98.4495,98.4856,14939.0
2019-05-23 15:45:00,109.21,109.31,109.15,109.17,23862.0,98.4856,98.5758,98.4315,98.4495,23862.0
2019-05-23 15:50:00,109.18,109.39,109.16,109.38,36811.0,98.4586,98.6479,98.4405,98.6389,36811.0
2019-05-23 15:55:00,109.39,109.6,109.35,109.59,69211.0,98.6479,98.8373,98.6119,98.8283,69211.0
2019-05-24 09:30:00,109.72,109.99,109.6,109.61,41731.0,98.9455,99.189,98.8373,98.8463,41731.0
2019-05-24 09:35:00,109.66,109.85,109.63,109.78,14497.0,98.8914,99.0628,98.8644,98.9996,14497.0
2019-05-24 09:40:00,109.78,109.84,109.66,109.66,7303.0,98.9996,99.0537,98.8914,98.8914,7303.0
2019-05-24 09:45:00,109.68,109.78,109.59,109.72,9039.0,98.9095,98.9996,98.8283,98.9455,9039.0
2019-05-24 09:50:00,109.74,109.74,109.47,109.54,7847.0,98.9636,98.9636,98.7201,98.7832,7847.0
2019-05-24 09:55:00,109.55,109.55,109.29,109.29,5173.0,98.7922,98.7922,98.5578,98.5578,5173.0
2019-05-24 10:00:00,109.32,109.34,109.22,109.28,7369.0,98.5848,98.6028,98.4946,98.5487,7369.0
2019-05-24 10:05:00,109.3,109.34,109.25,109.31,5145.0,98.5668,98.6028,98.5217,98.5758,5145.0
2019-05-24 10:10:00,109.35,109.44,109.31,109.33,10079.0,98.6119,98.693,98.5758,98.5938,10079.0
2019-05-24 10:15:00,109.36,109.38,109.26,109.32,7991.0,98.6209,98.6389,98.5307,98.5848,7991.0
2019-05-24 10:20:00,109.32,109.33,109.17,109.19,5595.0,98.5848,98.5938,98.4495,98.4676,5595.0
2019-05-24 10:25:00,109.18,109.22,109.11,109.11,4134.0,98.4586,98.4946,98.3954,98.3954,4134.0
2019-05-24 10:30:00,109.1,109.15,109.05,109.11,6158.0,98.3864,98.4315,98.3413,98.3954,6158.0
2019-05-24 10:35:00,109.11,109.17,109.05,109.12,7460.0,98.3954,98.4495,98.3413,98.4045,7460.0
2019-05-24 10:40:00,109.11,109.14,108.91,108.92,18057.0,98.3954,98.4225,98.2151,98.2241,18057.0
2019-05-24 10:45:00,108.94,108.95,108.79,108.82,10831.0,98.2421,98.2511,98.1069,98.1339,10831.0
2019-05-24 10:50:00,108.83,108.85,108.59,108.6,13697.0,98.1429,98.161,97.9265,97.9355,13697.0
2019-05-24 10:55:00,108.59,108.66,108.43,108.43,14101.0,97.9265,97.9896,97.7822,97.7822,14101.0
2019-05-24 11:00:00,108.46,108.57,108.43,108.57,9300.0,97.8093,97.9085,97.7822,97.9085,9300.0
2019-05-24 11:05:00,108.58,108.61,108.41,108.44,12941.0,97.9175,97.9445,97.7642,97.7912,12941.0
2019-05-24 11:10:00,108.48,108.48,108.36,108.44,12409.0,97.8273,97.8273,97.7191,97.7912,12409.0
2019-05-24 11:15:00,108.46,108.68,108.46,108.61,9017.0,97.8093,98.0077,97.8093,97.9445,9017.0
2019-05-24 11:20:00,108.55,108.67,108.54,108.62,8578.0,97.8904,97.9986,97.8814,97.9536,8578.0
2019-05-24 11:25:00,108.62,108.63,108.48,108.55,18737.0,97.9536,97.9626,97.8273,97.8904,18737.0
2019-05-24 11:30:00,108.57,108.58,108.38,108.43,7550.0,97.9085,97.9175,97.7371,97.7822,7550.0
2019-05-24 11:35:00,108.49,108.58,108.44,108.53,7815.0,97.8363,97.9175,97.7912,97.8724,7815.0
2019-05-24 11:40:00,108.53,108.54,108.44,108.44,6456.0,97.8724,97.8814,97.7912,97.7912,6456.0
2019-05-24 11:45:00,108.45,108.49,108.41,108.47,6253.0,97.8002,97.8363,97.7642,97.8183,6253.0
2019-05-24 11:50:00,108.45,108.73,108.45,108.71,30053.0,97.8002,98.0528,97.8002,98.0347,30053.0
2019-05-24 11:55:00,108.71,108.72,108.6,108.65,9515.0,98.0347,98.0437,97.9355,97.9806,9515.0
2019-05-24 12:00:00,108.66,108.66,108.55,108.62,6438.0,97.9896,97.9896,97.8904,97.9536,6438.0
2019-05-24 12:05:00,108.58,108.63,108.56,108.58,5616.0,97.9175,97.9626,97.8994,97.9175,5616.0
2019-05-24 12:10:00,108.58,108.59,108.53,108.56,5786.0,97.9175,97.9265,97.8724,97.8994,5786.0
2019-05-24 12:15:00,108.56,108.58,108.48,108.49,5163.0,97.8994,97.9175,97.8273,97.8363,5163.0
2019-05-24 12:20:00,108.51,108.72,108.51,108.7,6755.0,97.8544,98.0437,97.8544,98.0257,6755.0
2019-05-24 12:25:00,108.66,108.71,108.65,108.67,6698.0,97.9896,98.0347,97.9806,97.9986,6698.0
2019-05-24 12:30:00,108.67,108.8,108.66,108.8,3300.0,97.9986,98.1159,97.9896,98.1159,3300.0
2019-05-24 12:35:00,108.79,108.82,108.74,108.81,10753.0,98.1069,98.1339,98.0618,98.1249,10753.0
2019-05-24 12:40:00,108.82,108.83,108.75,108.79,7029.0,98.1339,98.1429,98.0708,98.1069,7029.0
2019-05-24 12:45:00,108.76,108.76,108.71,108.72,6315.0,98.0798,98.0798,98.0347,98.0437,6315.0
2019-05-24 12:50:00,108.71,108.76,108.68,108.76,8145.0,98.0347,98.0798,98.0077,98.0798,8145.0
2019-05-24 12:55:00,108.79,108.81,108.75,108.8,5813.0,98.1069,98.1249,98.0708,98.1159,5813.0
2019-05-24 13:00:00,108.78,108.8,108.73,108.76,6925.0,98.0978,98.1159,98.0528,98.0798,6925.0
2019-05-24 13:05:00,108.76,108.77,108.72,108.73,5052.0,98.0798,98.0888,98.0437,98.0528,5052.0
2019-05-24 13:10:00,108.71,108.75,108.67,108.67,6976.0,98.0347,98.0708,97.9986,97.9986,6976.0
2019-05-24 13:15:00,108.67,108.69,108.57,108.67,7601.0,97.9986,98.0167,97.9085,97.9986,7601.0
2019-05-24 13:20:00,108.68,108.73,108.67,108.69,4030.0,98.0077,98.0528,97.9986,98.0167,4030.0
2019-05-24 13:25:00,108.7,108.74,108.7,108.72,4430.0,98.0257,98.0618,98.0257,98.0437,4430.0
2019-05-24 13:30:00,108.73,108.79,108.71,108.71,3250.0,98.0528,98.1069,98.0347,98.0347,3250.0
2019-05-24 13:35:00,108.7,108.72,108.69,108.69,5196.0,98.0257,98.0437,98.0167,98.0167,5196.0
2019-05-24 13:40:00,108.69,108.72,108.67,108.72,5265.0,98.0167,98.0437,97.9986,98.0437,5265.0
2019-05-24 13:45:00,108.73,108.74,108.67,108.71,8388.0,98.0528,98.0618,97.9986,98.0347,8388.0
2019-05-24 13:50:00,108.72,108.76,108.7,108.72,6437.0,98.0437,98.0798,98.0257,98.0437,6437.0
2019-05-24 13:55:00,108.7,108.71,108.63,108.63,8640.0,98.0257,98.0347,97.9626,97.9626,8640.0
2019-05-24 14:00:00,108.61,108.66,108.59,108.61,8937.0,97.9445,97.9896,97.9265,97.9445,8937.0
2019-05-24 14:05:00,108.63,108.66,108.59,108.66,7744.0,97.9626,97.9896,97.9265,97.9896,7744.0
2019-05-24 14:10:00,108.69,108.72,108.64,108.68,8011.0,98.0167,98.0437,97.9716,98.0077,8011.0
2019-05-24 14:15:00,108.67,108.7,108.61,108.68,7775.0,97.9986,98.0257,97.9445,98.0077,7775.0
2019-05-24 14:20:00,108.67,108.67,108.61,108.62,3300.0,97.9986,97.9986,97.9445,97.9536,3300.0
2019-05-24 14:25:00,108.63,108.67,108.61,108.63,5318.0,97.9626,97.9986,97.9445,97.9626,5318.0
2019-05-24 14:30:00,108.6,108.63,108.58,108.59,3986.0,97.9355,97.9626,97.9175,97.9265,3986.0
2019-05-24 14:35:00,108.58,108.63,108.56,108.58,5632.0,97.9175,97.9626,97.8994,97.9175,5632.0
2019-05-24 14:40:00,108.59,108.66,108.57,108.66,7018.0,97.9265,97.9896,97.9085,97.9896,7018.0
2019-05-24 14:45:00,108.61,108.63,108.6,108.61,4364.0,97.9445,97.9626,97.9355,97.9445,4364.0
2019-05-24 14:50:00,108.6,108.63,108.55,108.57,6277.0,97.9355,97.9626,97.8904,97.9085,6277.0
2019-05-24 14:55:00,108.58,108.6,108.54,108.59,6487.0,97.9175,97.9355,97.8814,97.9265,6487.0
2019-05-24 15:00:00,108.6,108.64,108.58,108.6,4903.0,97.9355,97.9716,97.9175,97.9355,4903.0
2019-05-24 15:05:00,108.6,108.72,108.59,108.7,7079.0,97.9355,98.0437,97.9265,98.0257,7079.0
2019-05-24 15:10:00,108.7,108.7,108.64,108.69,6489.0,98.0257,98.0257,97.9716,98.0167,6489.0
2019-05-24 15:15:00,108.68,108.68,108.57,108.57,4544.0,98.0077,98.0077,97.9085,97.9085,4544.0
2019-05-24 15:20:00,108.58,108.67,108.56,108.65,6787.0,97.9175,97.9986,97.8994,97.9806,6787.0
2019-05-24 15:25:00,108.64,108.68,108.61,108.63,5592.0,97.9716,98.0077,97.9445,97.9626,5592.0
2019-05-24 15:30:00,108.63,108.63,108.52,108.55,10683.0,97.9626,97.9626,97.8634,97.8904,10683.0
2019-05-24 15:35:00,108.55,108.57,108.52,108.54,11186.0,97.8904,97.9085,97.8634,97.8814,11186.0
2019-05-24 15:40:00,108.53,108.6,108.52,108.55,10670.0,97.8724,97.9355,97.8634,97.8904,10670.0
2019-05-24 15:45:00,108.55,108.56,108.51,108.54,12025.0,97.8904,97.8994,97.8544,97.8814,12025.0
2019-05-24 15:50:00,108.56,108.57,108.4,108.43,27443.0,97.8994,97.9085,97.7552,97.7822,27443.0
2019-05-24 15:55:00,108.41,108.48,108.34,108.44,69365.0,97.7642,97.8273,97.701,97.7912,69365.0
2019-05-28 09:30:00,108.82,108.91,108.26,108.76,42580.0,98.1339,98.2151,97.6289,98.0798,42580.0
2019-05-28 09:35:00,108.76,108.85,108.49,108.6,22860.0,98.0798,98.161,97.8363,97.9355,22860.0
2019-05-28 09:40:00,108.69,108.88,108.63,108.88,10301.0,98.0167,98.188,97.9626,98.188,10301.0
2019-05-28 09:45:00,108.89,108.9,108.8,108.86,11729.0,98.197,98.2061,98.1159,98.17,11729.0
2019-05-28 09:50:00,108.84,108.9,108.71,108.77,15032.0,98.1519,98.2061,98.0347,98.0888,15032.0
2019-05-28 09:55:00,108.76,108.95,108.62,108.64,26971.0,98.0798,98.2511,97.9536,97.9716,26971.0
2019-05-28 10:00:00,108.7,109.0,108.7,108.93,16127.0,98.0257,98.2962,98.0257,98.2331,16127.0
2019-05-28 10:05:00,108.91,109.0,108.89,108.89,13997.0,98.2151,98.2962,98.197,98.197,13997.0
2019-05-28 10:10:00,108.9,108.93,108.78,108.78,11208.0,98.2061,98.2331,98.0978,98.0978,11208.0
2019-05-28 10:15:00,108.78,108.85,108.68,108.84,12933.0,98.0978,98.161,98.0077,98.1519,12933.0
2019-05-28 10:20:00,108.88,108.88,108.76,108.81,8835.0,98.188,98.188,98.0798,98.1249,8835.0
2019-05-28 10:25:00,108.81,108.94,108.77,108.9,14272.0,98.1249,98.2421,98.0888,98.2061,14272.0
2019-05-28 10:30:00,108.89,108.9,108.67,108.74,8716.0,98.197,98.2061,97.9986,98.0618,8716.0
2019-05-28 10:35:00,108.75,108.87,108.71,108.79,8967.0,98.0708,98.179,98.0347,98.1069,8967.0
2019-05-28 10:40:00,108.81,108.92,108.81,108.84,5015.0,98.1249,98.2241,98.1249,98.1519,5015.0
2019-05-28 10:45:00,108.84,108.85,108.73,108.76,6653.0,98.1519,98.161,98.0528,98.0798,6653.0
2019-05-28 10:50:00,108.78,108.78,108.63,108.63,10436.0,98.0978,98.0978,97.9626,97.9626,10436.0
2019-05-28 10:55:00,108.61,108.69,108.54,108.54,8841.0,97.9445,98.0167,97.8814,97.8814,8841.0
2019-05-28 11:00:00,108.54,108.72,108.52,108.62,8450.0,97.8814,98.0437,97.8634,97.9536,8450.0
2019-05-28 11:05:00,108.62,108.72,108.56,108.68,11728.0,97.9536,98.0437,97.8994,98.0077,11728.0
2019-05-28 11:10:00,108.69,108.71,108.59,108.59,6591.0,98.0167,98.0347,97.9265,97.9265,6591.0
2019-05-28 11:15:00,108.61,108.61,108.46,108.53,15723.0,97.9445,97.9445,97.8093,97.8724,15723.0
2019-05-28 11:20:00,108.53,108.6,108.5,108.53,11975.0,97.8724,97.9355,97.8453,97.8724,11975.0
2019-05-28 11:25:00,108.56,108.59,108.51,108.51,8139.0,97.8994,97.9265,97.8544,97.8544,8139.0
2019-05-28 11:30:00,108.51,108.54,108.46,108.54,7097.0,97.8544,97.8814,97.8093,97.8814,7097.0
2019-05-28 11:35:00,108.51,108.54,108.31,108.32,24401.0,97.8544,97.8814,97.674,97.683,24401.0
2019-05-28 11:40:00,108.35,108.45,108.31,108.4,7624.0,97.7101,97.8002,97.674,97.7552,7624.0
2019-05-28 11:45:00,108.39,108.39,108.31,108.32,5233.0,97.7461,97.7461,97.674,97.683,5233.0
2019-05-28 11:50:00,108.33,108.41,108.29,108.39,6618.0,97.692,97.7642,97.656,97.7461,6618.0
2019-05-28 11:55:00,108.4,108.49,108.39,108.46,5365.0,97.7552,97.8363,97.7461,97.8093,5365.0
2019-05-28 12:00:00,108.45,108.53,108.42,108.5,3767.0,97.8002,97.8724,97.7732,97.8453,3767.0
2019-05-28 12:05:00,108.49,108.54,108.49,108.51,3567.0,97.8363,97.8814,97.8363,97.8544,3567.0
2019-05-28 12:10:00,108.51,108.58,108.5,108.54,4856.0,97.8544,97.9175,97.8453,97.8814,4856.0
2019-05-28 12:15:00,108.55,108.62,108.54,108.59,6674.0,97.8904,97.9536,97.8814,97.9265,6674.0
2019-05-28 12:20:00,108.59,108.71,108.59,108.67,3118.0,97.9265,98.0347,97.9265,97.9986,3118.0
2019-05-28 12:25:00,108.65,108.74,108.6,108.74,6596.0,97.9806,98.0618,97.9355,98.0618,6596.0
2019-05-28 12:30:00,108.72,108.9,108.72,108.89,10562.0,98.0437,98.2061,98.0437,98.197,10562.0
2019-05-28 12:35:00,108.88,108.89,108.8,108.87,8106.0,98.188,98.197,98.1159,98.179,8106.0
2019-05-28 12:40:00,108.88,108.98,108.87,108.93,6727.0,98.188,98.2782,98.179,98.2331,6727.0
2019-05-28 12:45:00,108.88,108.97,108.88,108.96,7288.0,98.188,98.2692,98.188,98.2602,7288.0
2019-05-28 12:50:00,108.94,108.96,108.81,108.82,6531.0,98.2421,98.2602,98.1249,98.1339,6531.0
2019-05-28 12:55:00,108.85,108.92,108.85,108.85,4058.0,98.161,98.2241,98.161,98.161,4058.0
2019-05-28 13:00:00,108.87,108.89,108.8,108.81,5580.0,98.179,98.197,98.1159,98.1249,5580.0
2019-05-28 13:05:00,108.82,108.82,108.55,108.55,26521.0,98.1339,98.1339,97.8904,97.8904,26521.0
2019-05-28 13:10:00,108.58,108.61,108.52,108.52,4942.0,97.9175,97.9445,97.8634,97.8634,4942.0
2019-05-28 13:15:00,108.52,108.6,108.52,108.57,3356.0,97.8634,97.9355,97.8634,97.9085,3356.0
2019-05-28 13:20:00,108.56,108.57,108.49,108.51,7823.0,97.8994,97.9085,97.8363,97.8544,7823.0
2019-05-28 13:25:00,108.5,108.52,108.49,108.5,3453.0,97.8453,97.8634,97.8363,97.8453,3453.0
2019-05-28 13:30:00,108.5,108.51,108.45,108.46,3800.0,97.8453,97.8544,97.8002,97.8093,3800.0
2019-05-28 13:35:00,108.51,108.51,108.44,108.46,4796.0,97.8544,97.8544,97.7912,97.8093,4796.0
2019-05-28 13:40:00,108.47,108.47,108.44,108.45,3004.0,97.8183,97.8183,97.7912,97.8002,3004.0
2019-05-28 13:45:00,108.44,108.45,108.42,108.43,3577.0,97.7912,97.8002,97.7732,97.7822,3577.0
2019-05-28 13:50:00,108.43,108.47,108.42,108.42,6003.0,97.7822,97.8183,97.7732,97.7732,6003.0
2019-05-28 13:55:00,108.43,108.44,108.36,108.36,5370.0,97.7822,97.7912,97.7191,97.7191,5370.0
2019-05-28 14:00:00,108.34,108.36,108.3,108.32,7462.0,97.701,97.7191,97.665,97.683,7462.0
2019-05-28 14:05:00,108.32,108.33,108.28,108.3,4969.0,97.683,97.692,97.6469,97.665,4969.0
2019-05-28 14:10:00,108.29,108.29,108.23,108.25,8908.0,97.656,97.656,97.6019,97.6199,8908.0
2019-05-28 14:15:00,108.25,108.31,108.23,108.28,3924.0,97.6199,97.674,97.6019,97.6469,3924.0
2019-05-28 14:20:00,108.28,108.29,108.17,108.19,6951.0,97.6469,97.656,97.5477,97.5658,6951.0
2019-05-28 14:25:00,108.2,108.21,108.15,108.16,5200.0,97.5748,97.5838,97.5297,97.5387,5200.0
2019-05-28 14:30:00,108.15,108.16,108.09,108.1,9982.0,97.5297,97.5387,97.4756,97.4846,9982.0
2019-05-28 14:35:00,108.09,108.1,108.03,108.04,9210.0,97.4756,97.4846,97.4215,97.4305,9210.0
2019-05-28 14:40:00,108.04,108.07,108.01,108.02,11274.0,97.4305,97.4576,97.4035,97.4125,11274.0
2019-05-28 14:45:00,108.03,108.1,107.97,108.07,15830.0,97.4215,97.4846,97.3674,97.4576,15830.0
2019-05-28 14:50:00,108.06,108.07,107.94,107.97,25731.0,97.4485,97.4576,97.3403,97.3674,25731.0
2019-05-28 14:55:00,107.99,108.01,107.96,107.99,13165.0,97.3854,97.4035,97.3584,97.3854,13165.0
2019-05-28 15:00:00,107.99,108.02,107.95,107.98,19800.0,97.3854,97.4125,97.3493,97.3764,19800.0
2019-05-28 15:05:00,107.97,108.08,107.97,108.06,12920.0,97.3674,97.4666,97.3674,97.4485,12920.0
2019-05-28 15:10:00,108.05,108.05,107.98,108.05,12335.0,97.4395,97.4395,97.3764,97.4395,12335.0
2019-05-28 15:15:00,108.06,108.1,108.03,108.07,9938.0,97.4485,97.4846,97.4215,97.4576,9938.0
2019-05-28 15:20:00,108.08,108.12,108.04,108.08,13880.0,97.4666,97.5027,97.4305,97.4666,13880.0
2019-05-28 15:25:00,108.09,108.14,107.95,107.98,17100.0,97.4756,97.5207,97.3493,97.3764,17100.0
2019-05-28 15:30:00,107.98,108.04,107.88,107.91,21216.0,97.3764,97.4305,97.2862,97.3133,21216.0
2019-05-28 15:35:00,107.91,107.93,107.76,107.88,34882.0,97.3133,97.3313,97.178,97.2862,34882.0
2019-05-28 15:40:00,107.88,107.88,107.75,107.86,27244.0,97.2862,97.2862,97.169,97.2682,27244.0
2019-05-28 15:45:00,107.87,107.99,107.82,107.92,38140.0,97.2772,97.3854,97.2321,97.3223,38140.0
2019-05-28 15:50:00,107.93,108.09,107.89,108.08,42999.0,97.3313,97.4756,97.2952,97.4666,42999.0
2019-05-28 15:55:00,108.1,108.33,108.07,108.19,286339.0,97.4846,97.692,97.4576,97.5658,286339.0
2019-05-29 09:30:00,107.71,107.95,107.54,107.7,42664.0,97.1329,97.3493,96.9796,97.1239,42664.0
2019-05-29 09:35:00,107.78,107.8,107.27,107.32,15283.0,97.196,97.2141,96.7361,96.7812,15283.0
2019-05-29 09:40:00,107.34,107.36,107.04,107.23,14387.0,96.7992,96.8173,96.5287,96.7,14387.0
2019-05-29 09:45:00,107.25,107.31,107.1,107.11,16550.0,96.7181,96.7722,96.5828,96.5918,16550.0
2019-05-29 09:50:00,107.13,107.21,107.03,107.06,24006.0,96.6099,96.682,96.5197,96.5467,24006.0
2019-05-29 09:55:00,107.06,107.25,107.04,107.13,19313.0,96.5467,96.7181,96.5287,96.6099,19313.0
2019-05-29 10:00:00,107.11,107.14,106.94,107.07,27992.0,96.5918,96.6189,96.4385,96.5558,27992.0
2019-05-29 10:05:00,107.11,107.46,107.08,107.46,19593.0,96.5918,96.9075,96.5648,96.9075,19593.0
2019-05-29 10:10:00,107.42,107.49,107.31,107.39,10647.0,96.8714,96.9345,96.7722,96.8443,10647.0
2019-05-29 10:15:00,107.41,107.45,107.29,107.3,13666.0,96.8624,96.8984,96.7542,96.7632,13666.0
2019-05-29 10:20:00,107.3,107.3,107.07,107.07,13757.0,96.7632,96.7632,96.5558,96.5558,13757.0
2019-05-29 10:25:00,107.09,107.16,107.03,107.07,12463.0,96.5738,96.6369,96.5197,96.5558,12463.0
2019-05-29 10:30:00,107.1,107.35,107.09,107.33,14244.0,96.5828,96.8083,96.5738,96.7902,14244.0
2019-05-29 10:35:00,107.31,107.33,107.23,107.25,10034.0,96.7722,96.7902,96.7,96.7181,10034.0
2019-05-29 10:40:00,107.25,107.32,107.19,107.2,14967.0,96.7181,96.7812,96.664,96.673,14967.0
2019-05-29 10:45:00,107.19,107.19,106.83,106.93,22999.0,96.664,96.664,96.3393,96.4295,22999.0
2019-05-29 10:50:00,106.91,106.94,106.78,106.92,11137.0,96.4115,96.4385,96.2942,96.4205,11137.0
2019-05-29 10:55:00,106.92,107.05,106.92,107.05,8785.0,96.4205,96.5377,96.4205,96.5377,8785.0
2019-05-29 11:00:00,107.02,107.15,106.95,107.08,15418.0,96.5107,96.6279,96.4475,96.5648,15418.0
2019-05-29 11:05:00,107.06,107.24,107.04,107.23,7738.0,96.5467,96.7091,96.5287,96.7,7738.0
2019-05-29 11:10:00,107.23,107.35,107.2,107.35,13201.0,96.7,96.8083,96.673,96.8083,13201.0
2019-05-29 11:15:00,107.32,107.5,107.32,107.47,10866.0,96.7812,96.9435,96.7812,96.9165,10866.0
2019-05-29 11:20:00,107.46,107.46,107.33,107.37,9015.0,96.9075,96.9075,96.7902,96.8263,9015.0
2019-05-29 11:25:00,107.36,107.42,107.33,107.39,6438.0,96.8173,96.8714,96.7902,96.8443,6438.0
2019-05-29 11:30:00,107.37,107.4,107.29,107.37,9731.0,96.8263,96.8534,96.7542,96.8263,9731.0
2019-05-29 11:35:00,107.41,107.43,107.31,107.32,6000.0,96.8624,96.8804,96.7722,96.7812,6000.0
2019-05-29 11:40:00,107.34,107.35,107.26,107.34,10920.0,96.7992,96.8083,96.7271,96.7992,10920.0
2019-05-29 11:45:00,107.34,107.34,107.26,107.27,11694.0,96.7992,96.7992,96.7271,96.7361,11694.0
2019-05-29 11:50:00,107.24,107.24,106.89,106.95,10294.0,96.7091,96.7091,96.3934,96.4475,10294.0
2019-05-29 11:55:00,106.96,107.04,106.93,106.96,6000.0,96.4566,96.5287,96.4295,96.4566,6000.0
2019-05-29 12:00:00,106.96,106.96,106.88,106.94,5906.0,96.4566,96.4566,96.3844,96.4385,5906.0
2019-05-29 12:05:00,106.95,107.18,106.95,107.14,5785.0,96.4475,96.655,96.4475,96.6189,5785.0
2019-05-29 12:10:00,107.12,107.19,107.09,107.17,6204.0,96.6009,96.664,96.5738,96.6459,6204.0
2019-05-29 12:15:00,107.16,107.26,107.12,107.25,4741.0,96.6369,96.7271,96.6009,96.7181,4741.0
2019-05-29 12:20:00,107.26,107.27,107.21,107.22,9949.0,96.7271,96.7361,96.682,96.691,9949.0
2019-05-29 12:25:00,107.22,107.35,107.21,107.35,7631.0,96.691,96.8083,96.682,96.8083,7631.0
2019-05-29 12:30:00,107.37,107.38,107.3,107.38,11225.0,96.8263,96.8353,96.7632,96.8353,11225.0
2019-05-29 12:35:00,107.4,107.4,107.27,107.33,5551.0,96.8534,96.8534,96.7361,96.7902,5551.0
2019-05-29 12:40:00,107.31,107.4,107.31,107.36,6200.0,96.7722,96.8534,96.7722,96.8173,6200.0
2019-05-29 12:45:00,107.36,107.38,107.3,107.3,6639.0,96.8173,96.8353,96.7632,96.7632,6639.0
2019-05-29 12:50:00,107.28,107.29,107.24,107.25,4666.0,96.7451,96.7542,96.7091,96.7181,4666.0
2019-05-29 12:55:00,107.25,107.27,107.16,107.18,6298.0,96.7181,96.7361,96.6369,96.655,6298.0
2019-05-29 13:00:00,107.17,107.17,107.0,107.02,9125.0,96.6459,96.6459,96.4926,96.5107,9125.0
2019-05-29 13:05:00,107.0,107.22,106.97,107.22,11045.0,96.4926,96.691,96.4656,96.691,11045.0
2019-05-29 13:10:00,107.21,107.31,107.2,107.24,8128.0,96.682,96.7722,96.673,96.7091,8128.0
2019-05-29 13:15:00,107.25,107.26,107.18,107.24,9420.0,96.7181,96.7271,96.655,96.7091,9420.0
2019-05-29 13:20:00,107.23,107.32,107.18,107.29,10165.0,96.7,96.7812,96.655,96.7542,10165.0
2019-05-29 13:25:00,107.33,107.39,107.3,107.33,7016.0,96.7902,96.8443,96.7632,96.7902,7016.0
2019-05-29 13:30:00,107.31,107.36,107.3,107.35,6354.0,96.7722,96.8173,96.7632,96.8083,6354.0
2019-05-29 13:35:00,107.34,107.46,107.3,107.45,6495.0,96.7992,96.9075,96.7632,96.8984,6495.0
2019-05-29 13:40:00,107.41,107.43,107.31,107.33,3524.0,96.8624,96.8804,96.7722,96.7902,3524.0
2019-05-29 13:45:00,107.33,107.41,107.33,107.41,4732.0,96.7902,96.8624,96.7902,96.8624,4732.0
2019-05-29 13:50:00,107.46,107.46,107.29,107.31,5012.0,96.9075,96.9075,96.7542,96.7722,5012.0
2019-05-29 13:55:00,107.32,107.4,107.31,107.35,7391.0,96.7812,96.8534,96.7722,96.8083,7391.0
2019-05-29 14:00:00,107.37,107.46,107.36,107.42,7244.0,96.8263,96.9075,96.8173,96.8714,7244.0
2019-05-29 14:05:00,107.39,107.39,107.21,107.23,8428.0,96.8443,96.8443,96.682,96.7,8428.0
2019-05-29 14:10:00,107.21,107.31,107.15,107.21,10342.0,96.682,96.7722,96.6279,96.682,10342.0
2019-05-29 14:15:00,107.2,107.36,107.2,107.32,11038.0,96.673,96.8173,96.673,96.7812,11038.0
2019-05-29 14:20:00,107.31,107.33,107.23,107.31,12202.0,96.7722,96.7902,96.7,96.7722,12202.0
2019-05-29 14:25:00,107.28,107.29,107.2,107.25,7300.0,96.7451,96.7542,96.673,96.7181,7300.0
2019-05-29 14:30:00,107.26,107.26,107.1,107.12,9992.0,96.7271,96.7271,96.5828,96.6009,9992.0
2019-05-29 14:35:00,107.12,107.12,107.04,107.1,11430.0,96.6009,96.6009,96.5287,96.5828,11430.0
2019-05-29 14:40:00,107.09,107.09,106.8,106.84,25218.0,96.5738,96.5738,96.3123,96.3483,25218.0
2019-05-29 14:45:00,106.85,106.87,106.82,106.83,13996.0,96.3574,96.3754,96.3303,96.3393,13996.0
2019-05-29 14:50:00,106.81,106.81,106.68,106.75,13662.0,96.3213,96.3213,96.2041,96.2672,13662.0
2019-05-29 14:55:00,106.73,106.91,106.73,106.88,11862.0,96.2491,96.4115,96.2491,96.3844,11862.0
2019-05-29 15:00:00,106.88,106.89,106.74,106.8,13121.0,96.3844,96.3934,96.2582,96.3123,13121.0
2019-05-29 15:05:00,106.79,106.93,106.77,106.89,11232.0,96.3033,96.4295,96.2852,96.3934,11232.0
2019-05-29 15:10:00,106.89,106.93,106.87,106.89,12369.0,96.3934,96.4295,96.3754,96.3934,12369.0
2019-05-29 15:15:00,106.89,106.93,106.82,106.87,13777.0,96.3934,96.4295,96.3303,96.3754,13777.0
2019-05-29 15:20:00,106.84,106.94,106.8,106.9,13326.0,96.3483,96.4385,96.3123,96.4025,13326.0
2019-05-29 15:25:00,106.88,106.94,106.84,106.91,17064.0,96.3844,96.4385,96.3483,96.4115,17064.0
2019-05-29 15:30:00,106.9,107.07,106.87,107.07,22769.0,96.4025,96.5558,96.3754,96.5558,22769.0
2019-05-29 15:35:00,107.08,107.22,107.08,107.18,17296.0,96.5648,96.691,96.5648,96.655,17296.0
2019-05-29 15:40:00,107.17,107.33,107.17,107.29,21310.0,96.6459,96.7902,96.6459,96.7542,21310.0
2019-05-29 15:45:00,107.26,107.26,107.06,107.07,32459.0,96.7271,96.7271,96.5467,96.5558,32459.0
2019-05-29 15:50:00,107.06,107.06,106.95,107.02,42177.0,96.5467,96.5467,96.4475,96.5107,42177.0
2019-05-29 15:55:00,107.05,107.3,107.04,107.22,132106.0,96.5377,96.7632,96.5287,96.691,132106.0
2019-05-30 09:30:00,107.25,107.91,107.0,107.41,21588.0,96.7181,97.3133,96.4926,96.8624,21588.0
2019-05-30 09:35:00,107.34,107.75,107.34,107.62,14740.0,96.7992,97.169,96.7992,97.0518,14740.0
2019-05-30 09:40:00,107.65,107.77,107.55,107.55,11645.0,97.0788,97.187,96.9886,96.9886,11645.0
2019-05-30 09:45:00,107.61,107.66,107.58,107.59,8093.0,97.0427,97.0878,97.0157,97.0247,8093.0
2019-05-30 09:50:00,107.59,107.6,107.5,107.58,8002.0,97.0247,97.0337,96.9435,97.0157,8002.0
2019-05-30 09:55:00,107.57,107.69,107.41,107.41,41525.0,97.0067,97.1149,96.8624,96.8624,41525.0
2019-05-30 10:00:00,107.36,107.64,107.3,107.64,9379.0,96.8173,97.0698,96.7632,97.0698,9379.0
2019-05-30 10:05:00,107.64,107.74,107.5,107.65,30037.0,97.0698,97.16,96.9435,97.0788,30037.0
2019-05-30 10:10:00,107.62,107.69,107.57,107.67,8705.0,97.0518,97.1149,97.0067,97.0968,8705.0
2019-05-30 10:15:00,107.68,107.76,107.64,107.66,22781.0,97.1059,97.178,97.0698,97.0878,22781.0
2019-05-30 10:20:00,107.64,107.82,107.64,107.79,9815.0,97.0698,97.2321,97.0698,97.2051,9815.0
2019-05-30 10:25:00,107.79,107.81,107.7,107.76,8263.0,97.2051,97.2231,97.1239,97.178,8263.0
2019-05-30 10:30:00,107.77,107.98,107.72,107.91,10436.0,97.187,97.3764,97.1419,97.3133,10436.0
2019-05-30 10:35:00,107.92,108.11,107.91,108.07,36104.0,97.3223,97.4936,97.3133,97.4576,36104.0
2019-05-30 10:40:00,108.1,108.24,108.07,108.14,13395.0,97.4846,97.6109,97.4576,97.5207,13395.0
2019-05-30 10:45:00,108.16,108.23,108.12,108.13,12226.0,97.5387,97.6019,97.5027,97.5117,12226.0
2019-05-30 10:50:00,108.13,108.2,107.91,107.93,27948.0,97.5117,97.5748,97.3133,97.3313,27948.0
2019-05-30 10:55:00,107.94,108.2,107.92,108.15,22518.0,97.3403,97.5748,97.3223,97.5297,22518.0
2019-05-30 11:00:00,108.14,108.21,108.1,108.16,12037.0,97.5207,97.5838,97.4846,97.5387,12037.0
2019-05-30 11:05:00,108.16,108.32,108.1,108.31,12197.0,97.5387,97.683,97.4846,97.674,12197.0
2019-05-30 11:10:00,108.31,108.47,108.29,108.45,11953.0,97.674,97.8183,97.656,97.8002,11953.0
2019-05-30 11:15:00,108.46,108.59,108.41,108.59,15237.0,97.8093,97.9265,97.7642,97.9265,15237.0
2019-05-30 11:20:00,108.59,108.71,108.5,108.54,22462.0,97.9265,98.0347,97.8453,97.8814,22462.0
2019-05-30 11:25:00,108.57,108.66,108.43,108.44,10410.0,97.9085,97.9896,97.7822,97.7912,10410.0
2019-05-30 11:30:00,108.45,108.47,108.18,108.2,10048.0,97.8002,97.8183,97.5568,97.5748,10048.0
2019-05-30 11:35:00,108.2,108.29,108.15,108.17,6957.0,97.5748,97.656,97.5297,97.5477,6957.0
2019-05-30 11:40:00,108.16,108.25,108.04,108.04,12990.0,97.5387,97.6199,97.4305,97.4305,12990.0
2019-05-30 11:45:00,108.0,108.03,107.92,108.03,9226.0,97.3944,97.4215,97.3223,97.4215,9226.0
2019-05-30 11:50:00,108.08,108.08,107.86,107.88,11051.0,97.4666,97.4666,97.2682,97.2862,11051.0
2019-05-30 11:55:00,107.88,107.88,107.71,107.73,12962.0,97.2862,97.2862,97.1329,97.1509,12962.0
2019-05-30 12:00:00,107.72,107.72,107.58,107.66,11716.0,97.1419,97.1419,97.0157,97.0878,11716.0
2019-05-30 12:05:00,107.66,107.81,107.64,107.74,8611.0,97.0878,97.2231,97.0698,97.16,8611.0
2019-05-30 12:10:00,107.76,107.84,107.74,107.75,11647.0,97.178,97.2501,97.16,97.169,11647.0
2019-05-30 12:15:00,107.75,107.83,107.73,107.81,13424.0,97.169,97.2411,97.1509,97.2231,13424.0
2019-05-30 12:20:00,107.82,108.06,107.8,108.06,12655.0,97.2321,97.4485,97.2141,97.4485,12655.0
2019-05-30 12:25:00,108.09,108.09,108.0,108.09,8030.0,97.4756,97.4756,97.3944,97.4756,8030.0
2019-05-30 12:30:00,108.09,108.12,108.0,108.08,8057.0,97.4756,97.5027,97.3944,97.4666,8057.0
2019-05-30 12:35:00,108.07,108.18,108.07,108.1,7200.0,97.4576,97.5568,97.4576,97.4846,7200.0
2019-05-30 12:40:00,108.11,108.14,108.02,108.02,12944.0,97.4936,97.5207,97.4125,97.4125,12944.0
2019-05-30 12:45:00,108.03,108.06,107.96,108.06,17330.0,97.4215,97.4485,97.3584,97.4485,17330.0
2019-05-30 12:50:00,108.06,108.15,108.06,108.1,18854.0,97.4485,97.5297,97.4485,97.4846,18854.0
2019-05-30 12:55:00,108.1,108.16,108.09,108.09,12522.0,97.4846,97.5387,97.4756,97.4756,12522.0
2019-05-30 13:00:00,108.08,108.16,108.08,108.16,9707.0,97.4666,97.5387,97.4666,97.5387,9707.0
2019-05-30 13:05:00,108.14,108.17,108.08,108.14,8319.0,97.5207,97.5477,97.4666,97.5207,8319.0
2019-05-30 13:10:00,108.12,108.19,108.11,108.18,13897.0,97.5027,97.5658,97.4936,97.5568,13897.0
2019-05-30 13:15:00,108.18,108.2,108.1,108.15,19388.0,97.5568,97.5748,97.4846,97.5297,19388.0
2019-05-30 13:20:00,108.14,108.16,108.06,108.15,23748.0,97.5207,97.5387,97.4485,97.5297,23748.0
2019-05-30 13:25:00,108.15,108.15,107.89,107.91,18793.0,97.5297,97.5297,97.2952,97.3133,18793.0
2019-05-30 13:30:00,107.92,107.93,107.83,107.87,7258.0,97.3223,97.3313,97.2411,97.2772,7258.0
2019-05-30 13:35:00,107.88,107.95,107.84,107.93,7266.0,97.2862,97.3493,97.2501,97.3313,7266.0
2019-05-30 13:40:00,107.95,107.95,107.85,107.93,5934.0,97.3493,97.3493,97.2592,97.3313,5934.0
2019-05-30 13:45:00,107.94,107.98,107.91,107.95,5750.0,97.3403,97.3764,97.3133,97.3493,5750.0
2019-05-30 13:50:00,107.96,107.99,107.83,107.84,8401.0,97.3584,97.3854,97.2411,97.2501,8401.0
2019-05-30 13:55:00,107.84,107.95,107.83,107.94,6841.0,97.2501,97.3493,97.2411,97.3403,6841.0
2019-05-30 14:00:00,107.94,108.05,107.94,108.0,6068.0,97.3403,97.4395,97.3403,97.3944,6068.0
2019-05-30 14:05:00,108.01,108.01,107.95,107.98,6372.0,97.4035,97.4035,97.3493,97.3764,6372.0
2019-05-30 14:10:00,107.99,108.09,107.99,108.08,7910.0,97.3854,97.4756,97.3854,97.4666,7910.0
2019-05-30 14:15:00,108.06,108.13,108.06,108.09,5982.0,97.4485,97.5117,97.4485,97.4756,5982.0
2019-05-30 14:20:00,108.09,108.11,108.03,108.04,10798.0,97.4756,97.4936,97.4215,97.4305,10798.0
2019-05-30 14:25:00,108.04,108.1,108.04,108.06,8511.0,97.4305,97.4846,97.4305,97.4485,8511.0
2019-05-30 14:30:00,108.05,108.11,107.96,108.04,28844.0,97.4395,97.4936,97.3584,97.4305,28844.0
2019-05-30 14:35:00,108.05,108.05,107.91,107.92,9914.0,97.4395,97.4395,97.3133,97.3223,9914.0
2019-05-30 14:40:00,107.94,108.0,107.92,107.96,9124.0,97.3403,97.3944,97.3223,97.3584,9124.0
2019-05-30 14:45:00,107.96,108.01,107.89,108.01,14586.0,97.3584,97.4035,97.2952,97.4035,14586.0
2019-05-30 14:50:00,108.0,108.15,107.97,108.1,9821.0,97.3944,97.5297,97.3674,97.4846,9821.0
2019-05-30 14:55:00,108.11,108.24,108.1,108.2,9673.0,97.4936,97.6109,97.4846,97.5748,9673.0
2019-05-30 15:00:00,108.19,108.21,108.12,108.16,9169.0,97.5658,97.5838,97.5027,97.5387,9169.0
2019-05-30 15:05:00,108.12,108.18,108.05,108.11,11019.0,97.5027,97.5568,97.4395,97.4936,11019.0
2019-05-30 15:10:00,108.14,108.28,108.13,108.26,18088.0,97.5207,97.6469,97.5117,97.6289,18088.0
2019-05-30 15:15:00,108.27,108.32,108.16,108.2,12126.0,97.6379,97.683,97.5387,97.5748,12126.0
2019-05-30 15:20:00,108.19,108.25,108.13,108.22,12001.0,97.5658,97.6199,97.5117,97.5928,12001.0
2019-05-30 15:25:00,108.21,108.31,108.17,108.26,11181.0,97.5838,97.674,97.5477,97.6289,11181.0
2019-05-30 15:30:00,108.26,108.38,108.2,108.37,13393.0,97.6289,97.7371,97.5748,97.7281,13393.0
2019-05-30 15:35:00,108.37,108.47,108.37,108.39,19280.0,97.7281,97.8183,97.7281,97.7461,19280.0
2019-05-30 15:40:00,108.39,108.39,108.2,108.24,17734.0,97.7461,97.7461,97.5748,97.6109,17734.0
2019-05-30 15:45:00,108.24,108.27,108.14,108.25,202899.0,97.6109,97.6379,97.5207,97.6199,202899.0
2019-05-30 15:50:00,108.24,108.4,108.19,108.36,58361.0,97.6109,97.7552,97.5658,97.7191,58361.0
2019-05-30 15:55:00,108.37,108.47,108.31,108.41,71893.0,97.7281,97.8183,97.674,97.7642,71893.0
2019-05-31 09:30:00,107.91,108.69,107.8,108.33,61906.0,97.3133,98.0167,97.2141,97.692,61906.0
2019-05-31 09:35:00,108.33,108.44,108.09,108.36,36596.0,97.692,97.7912,97.4756,97.7191,36596.0
2019-05-31 09:40:00,108.23,108.26,108.0,108.02,11513.0,97.6019,97.6289,97.3944,97.4125,11513.0
2019-05-31 09:45:00,108.13,108.22,108.05,108.18,13557.0,97.5117,97.5928,97.4395,97.5568,13557.0
2019-05-31 09:50:00,108.19,108.33,108.12,108.33,23377.0,97.5658,97.692,97.5027,97.692,23377.0
2019-05-31 09:55:00,108.33,108.35,108.12,108.23,25992.0,97.692,97.7101,97.5027,97.6019,25992.0
2019-05-31 10:00:00,108.28,108.34,108.17,108.28,16999.0,97.6469,97.701,97.5477,97.6469,16999.0
2019-05-31 10:05:00,108.29,108.31,108.17,108.3,17832.0,97.656,97.674,97.5477,97.665,17832.0
2019-05-31 10:10:00,108.31,108.36,108.19,108.32,13452.0,97.674,97.7191,97.5658,97.683,13452.0
2019-05-31 10:15:00,108.34,108.37,108.27,108.35,9983.0,97.701,97.7281,97.6379,97.7101,9983.0
2019-05-31 10:20:00,108.36,108.6,108.36,108.56,14221.0,97.7191,97.9355,97.7191,97.8994,14221.0
2019-05-31 10:25:00,108.54,108.65,108.5,108.53,18479.0,97.8814,97.9806,97.8453,97.8724,18479.0
2019-05-31 10:30:00,108.52,108.68,108.51,108.66,6423.0,97.8634,98.0077,97.8544,97.9896,6423.0
2019-05-31 10:35:00,108.67,108.67,108.51,108.61,8458.0,97.9986,97.9986,97.8544,97.9445,8458.0
2019-05-31 10:40:00,108.62,108.63,108.5,108.58,9209.0,97.9536,97.9626,97.8453,97.9175,9209.0
2019-05-31 10:45:00,108.58,108.66,108.46,108.66,15037.0,97.9175,97.9896,97.8093,97.9896,15037.0
2019-05-31 10:50:00,108.66,108.86,108.65,108.81,44189.0,97.9896,98.17,97.9806,98.1249,44189.0
2019-05-31 10:55:00,108.82,108.98,108.72,108.95,22403.0,98.1339,98.2782,98.0437,98.2511,22403.0
2019-05-31 11:00:00,108.95,109.27,108.94,109.27,18288.0,98.2511,98.5397,98.2421,98.5397,18288.0
2019-05-31 11:05:00,109.27,109.28,109.02,109.05,12319.0,98.5397,98.5487,98.3143,98.3413,12319.0
2019-05-31 11:10:00,109.08,109.2,109.07,109.17,8018.0,98.3684,98.4766,98.3594,98.4495,8018.0
2019-05-31 11:15:00,109.17,109.33,109.14,109.31,18598.0,98.4495,98.5938,98.4225,98.5758,18598.0
2019-05-31 11:20:00,109.33,109.41,109.31,109.36,17997.0,98.5938,98.666,98.5758,98.6209,17997.0
2019-05-31 11:25:00,109.36,109.41,109.35,109.37,6710.0,98.6209,98.666,98.6119,98.6299,6710.0
2019-05-31 11:30:00,109.38,109.38,109.28,109.33,13911.0,98.6389,98.6389,98.5487,98.5938,13911.0
2019-05-31 11:35:00,109.32,109.34,109.05,109.05,11937.0,98.5848,98.6028,98.3413,98.3413,11937.0
2019-05-31 11:40:00,109.03,109.16,109.02,109.13,8799.0,98.3233,98.4405,98.3143,98.4135,8799.0
2019-05-31 11:45:00,109.13,109.18,109.12,109.16,12047.0,98.4135,98.4586,98.4045,98.4405,12047.0
2019-05-31 11:50:00,109.17,109.28,109.17,109.25,17228.0,98.4495,98.5487,98.4495,98.5217,17228.0
2019-05-31 11:55:00,109.24,109.28,109.19,109.23,12179.0,98.5127,98.5487,98.4676,98.5037,12179.0
2019-05-31 12:00:00,109.24,109.28,109.17,109.21,27864.0,98.5127,98.5487,98.4495,98.4856,27864.0
2019-05-31 12:05:00,109.22,109.3,109.2,109.28,14149.0,98.4946,98.5668,98.4766,98.5487,14149.0
2019-05-31 12:10:00,109.27,109.3,109.19,109.3,8146.0,98.5397,98.5668,98.4676,98.5668,8146.0
2019-05-31 12:15:00,109.28,109.32,109.2,109.23,10336.0,98.5487,98.5848,98.4766,98.5037,10336.0
2019-05-31 12:20:00,109.22,109.22,109.06,109.09,13943.0,98.4946,98.4946,98.3503,98.3774,13943.0
2019-05-31 12:25:00,109.08,109.13,109.04,109.07,8132.0,98.3684,98.4135,98.3323,98.3594,8132.0
2019-05-31 12:30:00,109.05,109.05,108.9,108.98,9857.0,98.3413,98.3413,98.2061,98.2782,9857.0
2019-05-31 12:35:00,108.98,109.03,108.9,108.9,8572.0,98.2782,98.3233,98.2061,98.2061,8572.0
2019-05-31 12:40:00,108.89,108.93,108.84,108.86,7441.0,98.197,98.2331,98.1519,98.17,7441.0
2019-05-31 12:45:00,108.84,108.93,108.84,108.9,8877.0,98.1519,98.2331,98.1519,98.2061,8877.0
2019-05-31 12:50:00,108.9,108.98,108.9,108.98,13599.0,98.2061,98.2782,98.2061,98.2782,13599.0
2019-05-31 12:55:00,108.97,109.04,108.9,108.91,23203.0,98.2692,98.3323,98.2061,98.2151,23203.0
2019-05-31 13:00:00,108.94,108.97,108.87,108.89,6186.0,98.2421,98.2692,98.179,98.197,6186.0
2019-05-31 13:05:00,108.88,108.95,108.87,108.95,5471.0,98.188,98.2511,98.179,98.2511,5471.0
2019-05-31 13:10:00,108.95,109.13,108.95,109.12,11633.0,98.2511,98.4135,98.2511,98.4045,11633.0
2019-05-31 13:15:00,109.12,109.14,109.1,109.13,9552.0,98.4045,98.4225,98.3864,98.4135,9552.0
2019-05-31 13:20:00,109.12,109.18,109.11,109.16,7388.0,98.4045,98.4586,98.3954,98.4405,7388.0
2019-05-31 13:25:00,109.17,109.25,109.15,109.24,13591.0,98.4495,98.5217,98.4315,98.5127,13591.0
2019-05-31 13:30:00,109.25,109.3,109.21,109.28,16543.0,98.5217,98.5668,98.4856,98.5487,16543.0
2019-05-31 13:35:00,109.27,109.3,109.25,109.28,10622.0,98.5397,98.5668,98.5217,98.5487,10622.0
2019-05-31 13:40:00,109.3,109.45,109.27,109.45,54456.0,98.5668,98.702,98.5397,98.702,54456.0
2019-05-31 13:45:00,109.46,109.46,109.35,109.44,11340.0,98.7111,98.7111,98.6119,98.693,11340.0
2019-05-31 13:50:00,109.45,109.5,109.41,109.5,21984.0,98.702,98.7471,98.666,98.7471,21984.0
2019-05-31 13:55:00,109.51,109.53,109.48,109.48,12337.0,98.7562,98.7742,98.7291,98.7291,12337.0
2019-05-31 14:00:00,109.47,109.47,109.18,109.2,14744.0,98.7201,98.7201,98.4586,98.4766,14744.0
2019-05-31 14:05:00,109.21,109.23,109.16,109.23,3970.0,98.4856,98.5037,98.4405,98.5037,3970.0
2019-05-31 14:10:00,109.23,109.23,109.02,109.04,12944.0,98.5037,98.5037,98.3143,98.3323,12944.0
2019-05-31 14:15:00,109.02,109.06,108.96,109.02,7507.0,98.3143,98.3503,98.2602,98.3143,7507.0
2019-05-31 14:20:00,109.01,109.05,108.93,109.01,15094.0,98.3053,98.3413,98.2331,98.3053,15094.0
2019-05-31 14:25:00,109.0,109.0,108.9,108.95,8834.0,98.2962,98.2962,98.2061,98.2511,8834.0
2019-05-31 14:30:00,108.96,108.99,108.89,108.91,9080.0,98.2602,98.2872,98.197,98.2151,9080.0
2019-05-31 14:35:00,108.92,109.04,108.9,109.01,23106.0,98.2241,98.3323,98.2061,98.3053,23106.0
2019-05-31 14:40:00,109.0,109.25,108.99,109.18,22803.0,98.2962,98.5217,98.2872,98.4586,22803.0
2019-05-31 14:45:00,109.19,109.24,109.15,109.16,5211.0,98.4676,98.5127,98.4315,98.4405,5211.0
2019-05-31 14:50:00,109.18,109.25,109.18,109.23,7636.0,98.4586,98.5217,98.4586,98.5037,7636.0
2019-05-31 14:55:00,109.26,109.29,109.23,109.29,11841.0,98.5307,98.5578,98.5037,98.5578,11841.0
2019-05-31 15:00:00,109.28,109.29,109.18,109.19,11708.0,98.5487,98.5578,98.4586,98.4676,11708.0
2019-05-31 15:05:00,109.21,109.25,109.19,109.21,10645.0,98.4856,98.5217,98.4676,98.4856,10645.0
2019-05-31 15:10:00,109.2,109.36,109.2,109.31,14962.0,98.4766,98.6209,98.4766,98.5758,14962.0
2019-05-31 15:15:00,109.33,109.41,109.31,109.38,21396.0,98.5938,98.666,98.5758,98.6389,21396.0
2019-05-31 15:20:00,109.38,109.39,109.25,109.27,19903.0,98.6389,98.6479,98.5217,98.5397,19903.0
2019-05-31 15:25:00,109.27,109.28,109.16,109.26,19435.0,98.5397,98.5487,98.4405,98.5307,19435.0
2019-05-31 15:30:00,109.26,109.33,109.23,109.25,19377.0,98.5307,98.5938,98.5037,98.5217,19377.0
2019-05-31 15:35:00,109.26,109.26,109.15,109.2,25320.0,98.5307,98.5307,98.4315,98.4766,25320.0
2019-05-31 15:40:00,109.2,109.25,109.17,109.24,21605.0,98.4766,98.5217,98.4495,98.5127,21605.0
2019-05-31 15:45:00,109.24,109.41,109.22,109.41,31815.0,98.5127,98.666,98.4946,98.666,31815.0
2019-05-31 15:50:00,109.41,109.45,109.36,109.37,51393.0,98.666,98.702,98.6209,98.6299,51393.0
2019-05-31 15:55:00,109.36,109.44,109.32,109.37,116745.0,98.6209,98.693,98.5848,98.6299,116745.0
2019-06-03 09:30:00,110.63,110.98,110.25,110.91,82758.0,99.7662,100.0818,99.4235,100.0187,82758.0
2019-06-03 09:35:00,110.92,111.45,110.92,111.43,37387.0,100.0277,100.5056,100.0277,100.4876,37387.0
2019-06-03 09:40:00,111.4,111.67,111.16,111.17,60456.0,100.4606,100.704,100.2441,100.2531,60456.0
2019-06-03 09:45:00,111.23,111.32,110.75,110.86,25820.0,100.3073,100.3884,99.8744,99.9736,25820.0
2019-06-03 09:50:00,110.87,111.03,110.76,110.84,19020.0,99.9826,100.1269,99.8834,99.9555,19020.0
2019-06-03 09:55:00,110.83,110.96,110.68,110.96,22306.0,99.9465,100.0638,99.8113,100.0638,22306.0
2019-06-03 10:00:00,110.88,110.9,110.36,110.56,32538.0,99.9916,100.0097,99.5227,99.703,32538.0
2019-06-03 10:05:00,110.57,110.83,110.54,110.82,16563.0,99.7121,99.9465,99.685,99.9375,16563.0
2019-06-03 10:10:00,110.81,110.84,110.64,110.74,13055.0,99.9285,99.9555,99.7752,99.8654,13055.0
2019-06-03 10:15:00,110.72,111.01,110.67,111.01,16519.0,99.8473,100.1089,99.8022,100.1089,16519.0
2019-06-03 10:20:00,111.0,111.17,110.93,111.16,15769.0,100.0998,100.2531,100.0367,100.2441,15769.0
2019-06-03 10:25:00,111.15,111.3,111.15,111.17,15544.0,100.2351,100.3704,100.2351,100.2531,15544.0
2019-06-03 10:30:00,111.2,111.35,111.2,111.34,17915.0,100.2802,100.4155,100.2802,100.4064,17915.0
2019-06-03 10:35:00,111.34,111.59,111.33,111.58,19403.0,100.4064,100.6319,100.3974,100.6229,19403.0
2019-06-03 10:40:00,111.61,111.78,111.59,111.72,21546.0,100.6499,100.8032,100.6319,100.7491,21546.0
2019-06-03 10:45:00,111.69,111.7,111.53,111.53,20100.0,100.7221,100.7311,100.5778,100.5778,20100.0
2019-06-03 10:50:00,111.53,111.54,111.42,111.46,16368.0,100.5778,100.5868,100.4786,100.5147,16368.0
2019-06-03 10:55:00,111.46,111.72,111.45,111.65,27539.0,100.5147,100.7491,100.5056,100.686,27539.0
2019-06-03 11:00:00,111.65,111.71,111.62,111.69,20956.0,100.686,100.7401,100.659,100.7221,20956.0
2019-06-03 11:05:00,111.69,111.79,111.66,111.78,29153.0,100.7221,100.8123,100.695,100.8032,29153.0
2019-06-03 11:10:00,111.79,111.83,111.65,111.69,26988.0,100.8123,100.8483,100.686,100.7221,26988.0
2019-06-03 11:15:00,111.7,111.72,111.41,111.45,62491.0,100.7311,100.7491,100.4696,100.5056,62491.0
2019-06-03 11:20:00,111.46,111.7,111.36,111.43,33484.0,100.5147,100.7311,100.4245,100.4876,33484.0
2019-06-03 11:25:00,111.42,111.5,111.26,111.26,22754.0,100.4786,100.5507,100.3343,100.3343,22754.0
2019-06-03 11:30:00,111.26,111.34,111.17,111.26,10618.0,100.3343,100.4064,100.2531,100.3343,10618.0
2019-06-03 11:35:00,111.28,111.29,111.05,111.05,9398.0,100.3523,100.3614,100.1449,100.1449,9398.0
2019-06-03 11:40:00,111.05,111.18,111.0,111.17,33837.0,100.1449,100.2622,100.0998,100.2531,33837.0
2019-06-03 11:45:00,111.17,111.29,111.17,111.19,17896.0,100.2531,100.3614,100.2531,100.2712,17896.0
2019-06-03 11:50:00,111.17,111.27,111.1,111.22,18532.0,100.2531,100.3433,100.19,100.2982,18532.0
2019-06-03 11:55:00,111.23,111.23,111.08,111.09,11018.0,100.3073,100.3073,100.172,100.181,11018.0
2019-06-03 12:00:00,111.09,111.13,110.95,110.97,19687.0,100.181,100.2171,100.0547,100.0728,19687.0
2019-06-03 12:05:00,110.96,110.99,110.78,110.9,9671.0,100.0638,100.0908,99.9014,100.0097,9671.0
2019-06-03 12:10:00,110.9,110.96,110.82,110.88,25604.0,100.0097,100.0638,99.9375,99.9916,25604.0
2019-06-03 12:15:00,110.87,110.88,110.77,110.78,13436.0,99.9826,99.9916,99.8924,99.9014,13436.0
2019-06-03 12:20:00,110.79,110.79,110.64,110.65,7807.0,99.9105,99.9105,99.7752,99.7842,7807.0
2019-06-03 12:25:00,110.67,110.68,110.53,110.54,7434.0,99.8022,99.8113,99.676,99.685,7434.0
2019-06-03 12:30:00,110.54,110.69,110.52,110.65,11493.0,99.685,99.8203,99.667,99.7842,11493.0
2019-06-03 12:35:00,110.64,110.83,110.6,110.83,12255.0,99.7752,99.9465,99.7391,99.9465,12255.0
2019-06-03 12:40:00,110.84,110.84,110.73,110.76,21108.0,99.9555,99.9555,99.8564,99.8834,21108.0
2019-06-03 12:45:00,110.76,110.89,110.7,110.89,9722.0,99.8834,100.0006,99.8293,100.0006,9722.0
2019-06-03 12:50:00,110.87,110.92,110.84,110.88,22959.0,99.9826,100.0277,99.9555,99.9916,22959.0
2019-06-03 12:55:00,110.9,110.92,110.78,110.78,17759.0,100.0097,100.0277,99.9014,99.9014,17759.0
2019-06-03 13:00:00,110.78,110.79,110.64,110.73,17840.0,99.9014,99.9105,99.7752,99.8564,17840.0
2019-06-03 13:05:00,110.74,110.76,110.66,110.73,15411.0,99.8654,99.8834,99.7932,99.8564,15411.0
2019-06-03 13:10:00,110.75,111.02,110.72,110.98,57038.0,99.8744,100.1179,99.8473,100.0818,57038.0
2019-06-03 13:15:00,110.94,110.99,110.79,110.83,9123.0,100.0457,100.0908,99.9105,99.9465,9123.0
2019-06-03 13:20:00,110.86,110.86,110.72,110.82,11634.0,99.9736,99.9736,99.8473,99.9375,11634.0
2019-06-03 13:25:00,110.85,111.21,110.78,110.87,36761.0,99.9646,100.2892,99.9014,99.9826,36761.0
2019-06-03 13:30:00,110.88,110.88,110.6,110.66,11922.0,99.9916,99.9916,99.7391,99.7932,11922.0
2019-06-03 13:35:00,110.68,110.68,110.56,110.56,8276.0,99.8113,99.8113,99.703,99.703,8276.0
2019-06-03 13:40:00,110.55,110.75,110.53,110.64,9425.0,99.694,99.8744,99.676,99.7752,9425.0
2019-06-03 13:45:00,110.63,110.7,110.51,110.56,13548.0,99.7662,99.8293,99.658,99.703,13548.0
2019-06-03 13:50:00,110.57,110.71,110.55,110.6,8156.0,99.7121,99.8383,99.694,99.7391,8156.0
2019-06-03 13:55:00,110.62,110.88,110.59,110.78,8561.0,99.7572,99.9916,99.7301,99.9014,8561.0
2019-06-03 14:00:00,110.79,110.9,110.74,110.88,9071.0,99.9105,100.0097,99.8654,99.9916,9071.0
2019-06-03 14:05:00,110.86,111.08,110.85,111.05,12108.0,99.9736,100.172,99.9646,100.1449,12108.0
2019-06-03 14:10:00,111.06,111.08,110.98,111.02,22230.0,100.1539,100.172,100.0818,100.1179,22230.0
2019-06-03 14:15:00,111.0,111.0,110.81,110.84,11684.0,100.0998,100.0998,99.9285,99.9555,11684.0
2019-06-03 14:20:00,110.82,110.9,110.77,110.8,8194.0,99.9375,100.0097,99.8924,99.9195,8194.0
2019-06-03 14:25:00,110.8,110.85,110.73,110.81,10476.0,99.9195,99.9646,99.8564,99.9285,10476.0
2019-06-03 14:30:00,110.83,110.89,110.69,110.73,12574.0,99.9465,100.0006,99.8203,99.8564,12574.0
2019-06-03 14:35:00,110.73,110.75,110.59,110.68,10778.0,99.8564,99.8744,99.7301,99.8113,10778.0
2019-06-03 14:40:00,110.67,110.69,110.57,110.63,12524.0,99.8022,99.8203,99.7121,99.7662,12524.0
2019-06-03 14:45:00,110.63,110.68,110.53,110.58,10356.0,99.7662,99.8113,99.676,99.7211,10356.0
2019-06-03 14:50:00,110.56,110.58,110.38,110.4,25258.0,99.703,99.7211,99.5407,99.5588,25258.0
2019-06-03 14:55:00,110.43,110.48,110.38,110.47,11413.0,99.5858,99.6309,99.5407,99.6219,11413.0
2019-06-03 15:00:00,110.49,110.54,110.4,110.48,19359.0,99.6399,99.685,99.5588,99.6309,19359.0
2019-06-03 15:05:00,110.48,110.59,110.46,110.56,17330.0,99.6309,99.7301,99.6129,99.703,17330.0
2019-06-03 15:10:00,110.52,110.67,110.43,110.67,17086.0,99.667,99.8022,99.5858,99.8022,17086.0
2019-06-03 15:15:00,110.65,110.72,110.55,110.66,9271.0,99.7842,99.8473,99.694,99.7932,9271.0
2019-06-03 15:20:00,110.65,110.83,110.65,110.71,23963.0,99.7842,99.9465,99.7842,99.8383,23963.0
2019-06-03 15:25:00,110.7,110.71,110.47,110.52,21441.0,99.8293,99.8383,99.6219,99.667,21441.0
2019-06-03 15:30:00,110.52,110.6,110.45,110.59,27221.0,99.667,99.7391,99.6038,99.7301,27221.0
2019-06-03 15:35:00,110.58,110.73,110.56,110.72,31030.0,99.7211,99.8564,99.703,99.8473,31030.0
2019-06-03 15:40:00,110.71,110.92,110.71,110.84,33053.0,99.8383,100.0277,99.8383,99.9555,33053.0
2019-06-03 15:45:00,110.84,110.87,110.75,110.83,54141.0,99.9555,99.9826,99.8744,99.9465,54141.0
2019-06-03 15:50:00,110.83,111.12,110.83,111.11,60340.0,99.9465,100.2081,99.9465,100.199,60340.0
2019-06-03 15:55:00,111.12,111.39,111.11,111.36,183079.0,100.2081,100.4515,100.199,100.4245,183079.0
2019-06-04 09:30:00,111.55,111.88,110.9,111.14,65038.0,100.5958,100.8934,100.0097,100.2261,65038.0
2019-06-04 09:35:00,111.09,111.09,110.68,110.77,19623.0,100.181,100.181,99.8113,99.8924,19623.0
2019-06-04 09:40:00,110.8,110.96,110.68,110.84,11788.0,99.9195,100.0638,99.8113,99.9555,11788.0
2019-06-04 09:45:00,110.87,111.23,110.87,110.98,28017.0,99.9826,100.3073,99.9826,100.0818,28017.0
2019-06-04 09:50:00,110.95,111.05,110.82,110.83,37721.0,100.0547,100.1449,99.9375,99.9465,37721.0
2019-06-04 09:55:00,110.83,111.12,110.83,111.12,10808.0,99.9465,100.2081,99.9465,100.2081,10808.0
2019-06-04 10:00:00,111.16,111.16,110.72,110.74,23347.0,100.2441,100.2441,99.8473,99.8654,23347.0
2019-06-04 10:05:00,110.73,110.8,110.5,110.54,16693.0,99.8564,99.9195,99.6489,99.685,16693.0
2019-06-04 10:10:00,110.5,110.54,110.37,110.4,15107.0,99.6489,99.685,99.5317,99.5588,15107.0
2019-06-04 10:15:00,110.43,110.87,110.43,110.87,16461.0,99.5858,99.9826,99.5858,99.9826,16461.0
2019-06-04 10:20:00,110.84,110.88,110.7,110.77,11746.0,99.9555,99.9916,99.8293,99.8924,11746.0
2019-06-04 10:25:00,110.75,110.92,110.71,110.72,9987.0,99.8744,100.0277,99.8383,99.8473,9987.0
2019-06-04 10:30:00,110.75,110.83,110.7,110.72,11503.0,99.8744,99.9465,99.8293,99.8473,11503.0
2019-06-04 10:35:00,110.7,110.76,110.68,110.76,9802.0,99.8293,99.8834,99.8113,99.8834,9802.0
2019-06-04 10:40:00,110.76,110.77,110.65,110.7,12479.0,99.8834,99.8924,99.7842,99.8293,12479.0
2019-06-04 10:45:00,110.67,110.72,110.59,110.72,11388.0,99.8022,99.8473,99.7301,99.8473,11388.0
2019-06-04 10:50:00,110.77,110.9,110.73,110.74,21022.0,99.8924,100.0097,99.8564,99.8654,21022.0
2019-06-04 10:55:00,110.74,110.82,110.68,110.81,19151.0,99.8654,99.9375,99.8113,99.9285,19151.0
2019-06-04 11:00:00,110.79,110.98,110.76,110.95,26422.0,99.9105,100.0818,99.8834,100.0547,26422.0
2019-06-04 11:05:00,110.97,111.09,110.85,110.9,16103.0,100.0728,100.181,99.9646,100.0097,16103.0
2019-06-04 11:10:00,110.91,111.0,110.83,110.91,9256.0,100.0187,100.0998,99.9465,100.0187,9256.0
2019-06-04 11:15:00,110.89,110.94,110.79,110.83,10833.0,100.0006,100.0457,99.9105,99.9465,10833.0
2019-06-04 11:20:00,110.84,110.86,110.7,110.79,10451.0,99.9555,99.9736,99.8293,99.9105,10451.0
2019-06-04 11:25:00,110.78,110.89,110.75,110.81,7356.0,99.9014,100.0006,99.8744,99.9285,7356.0
2019-06-04 11:30:00,110.83,110.96,110.78,110.95,19802.0,99.9465,100.0638,99.9014,100.0547,19802.0
2019-06-04 11:35:00,110.93,111.04,110.81,111.04,14972.0,100.0367,100.1359,99.9285,100.1359,14972.0
2019-06-04 11:40:00,111.02,111.13,111.02,111.08,8965.0,100.1179,100.2171,100.1179,100.172,8965.0
2019-06-04 11:45:00,111.07,111.13,111.0,111.13,8494.0,100.163,100.2171,100.0998,100.2171,8494.0
2019-06-04 11:50:00,111.11,111.13,111.06,111.13,7023.0,100.199,100.2171,100.1539,100.2171,7023.0
2019-06-04 11:55:00,111.12,111.17,111.09,111.14,7443.0,100.2081,100.2531,100.181,100.2261,7443.0
2019-06-04 12:00:00,111.14,111.17,111.11,111.15,24869.0,100.2261,100.2531,100.199,100.2351,24869.0
2019-06-04 12:05:00,111.15,111.24,111.14,111.24,12463.0,100.2351,100.3163,100.2261,100.3163,12463.0
2019-06-04 12:10:00,111.23,111.23,111.1,111.2,19065.0,100.3073,100.3073,100.19,100.2802,19065.0
2019-06-04 12:15:00,111.21,111.26,111.06,111.19,43616.0,100.2892,100.3343,100.1539,100.2712,43616.0
2019-06-04 12:20:00,111.15,111.17,111.02,111.13,25568.0,100.2351,100.2531,100.1179,100.2171,25568.0
2019-06-04 12:25:00,111.15,111.18,111.08,111.18,5383.0,100.2351,100.2622,100.172,100.2622,5383.0
2019-06-04 12:30:00,111.17,111.19,111.12,111.14,3500.0,100.2531,100.2712,100.2081,100.2261,3500.0
2019-06-04 12:35:00,111.15,111.21,111.13,111.2,34546.0,100.2351,100.2892,100.2171,100.2802,34546.0
2019-06-04 12:40:00,111.21,111.25,111.16,111.24,8479.0,100.2892,100.3253,100.2441,100.3163,8479.0
2019-06-04 12:45:00,111.23,111.3,111.21,111.26,9033.0,100.3073,100.3704,100.2892,100.3343,9033.0
2019-06-04 12:50:00,111.26,111.38,111.26,111.34,6713.0,100.3343,100.4425,100.3343,100.4064,6713.0
2019-06-04 12:55:00,111.32,111.39,111.23,111.23,19714.0,100.3884,100.4515,100.3073,100.3073,19714.0
2019-06-04 13:00:00,111.22,111.33,111.21,111.31,12469.0,100.2982,100.3974,100.2892,100.3794,12469.0
2019-06-04 13:05:00,111.33,111.38,111.28,111.3,21078.0,100.3974,100.4425,100.3523,100.3704,21078.0
2019-06-04 13:10:00,111.3,111.37,111.26,111.35,13440.0,100.3704,100.4335,100.3343,100.4155,13440.0
2019-06-04 13:15:00,111.35,111.37,111.3,111.3,7681.0,100.4155,100.4335,100.3704,100.3704,7681.0
2019-06-04 13:20:00,111.32,111.39,111.24,111.39,18161.0,100.3884,100.4515,100.3163,100.4515,18161.0
2019-06-04 13:25:00,111.36,111.39,111.34,111.36,9890.0,100.4245,100.4515,100.4064,100.4245,9890.0
2019-06-04 13:30:00,111.37,111.43,111.35,111.42,8059.0,100.4335,100.4876,100.4155,100.4786,8059.0
2019-06-04 13:35:00,111.43,111.45,111.35,111.36,8535.0,100.4876,100.5056,100.4155,100.4245,8535.0
2019-06-04 13:40:00,111.32,111.32,111.27,111.29,22159.0,100.3884,100.3884,100.3433,100.3614,22159.0
2019-06-04 13:45:00,111.3,111.38,111.29,111.38,6946.0,100.3704,100.4425,100.3614,100.4425,6946.0
2019-06-04 13:50:00,111.36,111.39,111.3,111.32,8646.0,100.4245,100.4515,100.3704,100.3884,8646.0
2019-06-04 13:55:00,111.32,111.32,111.26,111.26,6527.0,100.3884,100.3884,100.3343,100.3343,6527.0
2019-06-04 14:00:00,111.26,111.27,111.14,111.17,16970.0,100.3343,100.3433,100.2261,100.2531,16970.0
2019-06-04 14:05:00,111.17,111.17,111.01,111.04,17371.0,100.2531,100.2531,100.1089,100.1359,17371.0
2019-06-04 14:10:00,111.05,111.09,110.96,110.96,8443.0,100.1449,100.181,100.0638,100.0638,8443.0
2019-06-04 14:15:00,110.97,111.01,110.93,110.99,30732.0,100.0728,100.1089,100.0367,100.0908,30732.0
2019-06-04 14:20:00,110.99,111.04,110.92,111.03,21191.0,100.0908,100.1359,100.0277,100.1269,21191.0
2019-06-04 14:25:00,111.03,111.03,110.91,110.98,20078.0,100.1269,100.1269,100.0187,100.0818,20078.0
2019-06-04 14:30:00,110.96,111.01,110.92,110.95,22267.0,100.0638,100.1089,100.0277,100.0547,22267.0
2019-06-04 14:35:00,110.95,110.96,110.89,110.91,6659.0,100.0547,100.0638,100.0006,100.0187,6659.0
2019-06-04 14:40:00,110.9,111.0,110.86,110.91,45356.0,100.0097,100.0998,99.9736,100.0187,45356.0
2019-06-04 14:45:00,110.91,110.93,110.86,110.87,5414.0,100.0187,100.0367,99.9736,99.9826,5414.0
2019-06-04 14:50:00,110.88,110.91,110.8,110.86,25678.0,99.9916,100.0187,99.9195,99.9736,25678.0
2019-06-04 14:55:00,110.87,110.89,110.79,110.84,8858.0,99.9826,100.0006,99.9105,99.9555,8858.0
2019-06-04 15:00:00,110.86,110.94,110.86,110.94,18512.0,99.9736,100.0457,99.9736,100.0457,18512.0
2019-06-04 15:05:00,110.92,111.02,110.91,110.99,14686.0,100.0277,100.1179,100.0187,100.0908,14686.0
2019-06-04 15:10:00,110.97,110.98,110.93,110.98,11704.0,100.0728,100.0818,100.0367,100.0818,11704.0
2019-06-04 15:15:00,110.99,111.02,110.97,111.02,61291.0,100.0908,100.1179,100.0728,100.1179,61291.0
2019-06-04 15:20:00,111.02,111.02,110.97,110.98,11868.0,100.1179,100.1179,100.0728,100.0818,11868.0
2019-06-04 15:25:00,110.98,111.14,110.98,111.14,12139.0,100.0818,100.2261,100.0818,100.2261,12139.0
2019-06-04 15:30:00,111.15,111.15,111.01,111.03,15283.0,100.2351,100.2351,100.1089,100.1269,15283.0
2019-06-04 15:35:00,111.03,111.18,111.03,111.11,53282.0,100.1269,100.2622,100.1269,100.199,53282.0
2019-06-04 15:40:00,111.11,111.14,111.04,111.13,29991.0,100.199,100.2261,100.1359,100.2171,29991.0
2019-06-04 15:45:00,111.12,111.16,111.06,111.06,30282.0,100.2081,100.2441,100.1539,100.1539,30282.0
2019-06-04 15:50:00,111.07,111.27,111.05,111.27,77421.0,100.163,100.3433,100.1449,100.3433,77421.0
2019-06-04 15:55:00,111.26,111.45,111.22,111.42,113603.0,100.3343,100.5056,100.2982,100.4786,113603.0
2019-06-05 09:30:00,111.41,112.0,111.33,111.87,43851.0,100.4696,101.0016,100.3974,100.8844,43851.0
2019-06-05 09:35:00,111.83,112.06,111.72,111.75,24142.0,100.8483,101.0557,100.7491,100.7762,24142.0
2019-06-05 09:40:00,111.74,112.26,111.68,112.26,29291.0,100.7672,101.2361,100.7131,101.2361,29291.0
2019-06-05 09:45:00,112.28,112.44,112.14,112.36,14261.0,101.2541,101.3984,101.1279,101.3263,14261.0
2019-06-05 09:50:00,112.4,112.52,112.06,112.13,15022.0,101.3624,101.4706,101.0557,101.1189,15022.0
2019-06-05 09:55:00,112.12,112.57,112.08,112.53,18899.0,101.1099,101.5157,101.0738,101.4796,18899.0
2019-06-05 10:00:00,112.59,112.62,112.37,112.44,37089.0,101.5337,101.5608,101.3353,101.3984,37089.0
2019-06-05 10:05:00,112.45,112.63,112.43,112.59,24522.0,101.4074,101.5698,101.3894,101.5337,24522.0
2019-06-05 10:10:00,112.59,112.81,112.56,112.58,45549.0,101.5337,101.7321,101.5066,101.5247,45549.0
2019-06-05 10:15:00,112.58,112.87,112.53,112.81,36915.0,101.5247,101.7862,101.4796,101.7321,36915.0
2019-06-05 10:20:00,112.81,112.93,112.78,112.93,10722.0,101.7321,101.8403,101.705,101.8403,10722.0
2019-06-05 10:25:00,112.96,112.98,112.84,112.89,14067.0,101.8674,101.8854,101.7591,101.8042,14067.0
2019-06-05 10:30:00,112.88,113.05,112.85,112.97,17497.0,101.7952,101.9485,101.7682,101.8764,17497.0
2019-06-05 10:35:00,112.98,113.03,112.87,112.96,12600.0,101.8854,101.9305,101.7862,101.8674,12600.0
2019-06-05 10:40:00,112.95,112.96,112.84,112.89,13468.0,101.8583,101.8674,101.7591,101.8042,13468.0
2019-06-05 10:45:00,112.89,112.97,112.78,112.8,8025.0,101.8042,101.8764,101.705,101.7231,8025.0
2019-06-05 10:50:00,112.78,112.8,112.44,112.59,25536.0,101.705,101.7231,101.3984,101.5337,25536.0
2019-06-05 10:55:00,112.58,112.63,112.56,112.62,14087.0,101.5247,101.5698,101.5066,101.5608,14087.0
2019-06-05 11:00:00,112.63,112.68,112.6,112.67,27479.0,101.5698,101.6149,101.5427,101.6058,27479.0
2019-06-05 11:05:00,112.68,112.68,112.6,112.63,12852.0,101.6149,101.6149,101.5427,101.5698,12852.0
2019-06-05 11:10:00,112.62,112.82,112.62,112.82,12132.0,101.5608,101.7411,101.5608,101.7411,12132.0
2019-06-05 11:15:00,112.82,113.0,112.8,112.98,6545.0,101.7411,101.9034,101.7231,101.8854,6545.0
2019-06-05 11:20:00,112.99,113.12,112.98,113.08,6575.0,101.8944,102.0117,101.8854,101.9756,6575.0
2019-06-05 11:25:00,113.07,113.12,112.99,113.06,14647.0,101.9666,102.0117,101.8944,101.9575,14647.0
2019-06-05 11:30:00,113.1,113.1,113.01,113.08,8279.0,101.9936,101.9936,101.9125,101.9756,8279.0
2019-06-05 11:35:00,113.06,113.09,112.97,113.0,8050.0,101.9575,101.9846,101.8764,101.9034,8050.0
2019-06-05 11:40:00,112.98,112.98,112.9,112.96,17061.0,101.8854,101.8854,101.8133,101.8674,17061.0
2019-06-05 11:45:00,112.95,113.01,112.91,112.96,14461.0,101.8583,101.9125,101.8223,101.8674,14461.0
2019-06-05 11:50:00,112.99,113.0,112.92,112.92,10396.0,101.8944,101.9034,101.8313,101.8313,10396.0
2019-06-05 11:55:00,112.95,112.99,112.94,112.96,6910.0,101.8583,101.8944,101.8493,101.8674,6910.0
2019-06-05 12:00:00,112.97,113.07,112.95,113.05,6866.0,101.8764,101.9666,101.8583,101.9485,6866.0
2019-06-05 12:05:00,113.05,113.15,113.02,113.14,11765.0,101.9485,102.0387,101.9215,102.0297,11765.0
2019-06-05 12:10:00,113.14,113.21,113.12,113.18,7115.0,102.0297,102.0928,102.0117,102.0658,7115.0
2019-06-05 12:15:00,113.17,113.24,113.11,113.13,18674.0,102.0567,102.1199,102.0026,102.0207,18674.0
2019-06-05 12:20:00,113.14,113.2,113.12,113.17,17833.0,102.0297,102.0838,102.0117,102.0567,17833.0
2019-06-05 12:25:00,113.18,113.21,113.14,113.17,11092.0,102.0658,102.0928,102.0297,102.0567,11092.0
2019-06-05 12:30:00,113.16,113.21,113.06,113.08,5952.0,102.0477,102.0928,101.9575,101.9756,5952.0
2019-06-05 12:35:00,113.1,113.1,112.95,113.02,8405.0,101.9936,101.9936,101.8583,101.9215,8405.0
2019-06-05 12:40:00,113.02,113.02,112.94,112.95,10216.0,101.9215,101.9215,101.8493,101.8583,10216.0
2019-06-05 12:45:00,112.95,113.11,112.95,113.11,6398.0,101.8583,102.0026,101.8583,102.0026,6398.0
2019-06-05 12:50:00,113.14,113.17,113.07,113.12,8777.0,102.0297,102.0567,101.9666,102.0117,8777.0
2019-06-05 12:55:00,113.14,113.17,113.09,113.1,3628.0,102.0297,102.0567,101.9846,101.9936,3628.0
2019-06-05 13:00:00,113.13,113.23,113.12,113.19,7421.0,102.0207,102.1109,102.0117,102.0748,7421.0
2019-06-05 13:05:00,113.23,113.24,113.17,113.24,9540.0,102.1109,102.1199,102.0567,102.1199,9540.0
2019-06-05 13:10:00,113.25,113.27,113.2,113.22,10794.0,102.1289,102.1469,102.0838,102.1018,10794.0
2019-06-05 13:15:00,113.21,113.27,113.18,113.19,18583.0,102.0928,102.1469,102.0658,102.0748,18583.0
2019-06-05 13:20:00,113.21,113.26,113.2,113.21,4782.0,102.0928,102.1379,102.0838,102.0928,4782.0
2019-06-05 13:25:00,113.21,113.26,113.15,113.25,6842.0,102.0928,102.1379,102.0387,102.1289,6842.0
2019-06-05 13:30:00,113.28,113.28,113.14,113.21,7976.0,102.1559,102.1559,102.0297,102.0928,7976.0
2019-06-05 13:35:00,113.19,113.24,113.17,113.22,6834.0,102.0748,102.1199,102.0567,102.1018,6834.0
2019-06-05 13:40:00,113.24,113.24,113.07,113.14,10337.0,102.1199,102.1199,101.9666,102.0297,10337.0
2019-06-05 13:45:00,113.14,113.14,113.1,113.11,4828.0,102.0297,102.0297,101.9936,102.0026,4828.0
2019-06-05 13:50:00,113.11,113.15,113.09,113.15,12877.0,102.0026,102.0387,101.9846,102.0387,12877.0
2019-06-05 13:55:00,113.17,113.29,113.14,113.27,13410.0,102.0567,102.165,102.0297,102.1469,13410.0
2019-06-05 14:00:00,113.26,113.27,113.22,113.24,9754.0,102.1379,102.1469,102.1018,102.1199,9754.0
2019-06-05 14:05:00,113.26,113.26,113.15,113.19,11350.0,102.1379,102.1379,102.0387,102.0748,11350.0
2019-06-05 14:10:00,113.19,113.24,113.16,113.17,10579.0,102.0748,102.1199,102.0477,102.0567,10579.0
2019-06-05 14:15:00,113.15,113.15,113.02,113.08,11266.0,102.0387,102.0387,101.9215,101.9756,11266.0
2019-06-05 14:20:00,113.1,113.13,113.05,113.08,7352.0,101.9936,102.0207,101.9485,101.9756,7352.0
2019-06-05 14:25:00,113.09,113.13,113.08,113.09,8892.0,101.9846,102.0207,101.9756,101.9846,8892.0
2019-06-05 14:30:00,113.08,113.12,113.07,113.11,7618.0,101.9756,102.0117,101.9666,102.0026,7618.0
2019-06-05 14:35:00,113.11,113.17,113.09,113.11,10129.0,102.0026,102.0567,101.9846,102.0026,10129.0
2019-06-05 14:40:00,113.11,113.12,113.01,113.04,10178.0,102.0026,102.0117,101.9125,101.9395,10178.0
2019-06-05 14:45:00,113.04,113.08,113.0,113.02,16962.0,101.9395,101.9756,101.9034,101.9215,16962.0
2019-06-05 14:50:00,113.01,113.03,112.94,113.03,13909.0,101.9125,101.9305,101.8493,101.9305,13909.0
2019-06-05 14:55:00,113.03,113.08,112.98,113.03,9430.0,101.9305,101.9756,101.8854,101.9305,9430.0
2019-06-05 15:00:00,113.01,113.05,112.99,113.02,5904.0,101.9125,101.9485,101.8944,101.9215,5904.0
2019-06-05 15:05:00,113.03,113.03,112.89,113.0,43190.0,101.9305,101.9305,101.8042,101.9034,43190.0
2019-06-05 15:10:00,113.0,113.02,112.91,113.0,116735.0,101.9034,101.9215,101.8223,101.9034,116735.0
2019-06-05 15:15:00,113.01,113.03,112.96,113.0,14152.0,101.9125,101.9305,101.8674,101.9034,14152.0
2019-06-05 15:20:00,112.98,113.04,112.94,113.01,8524.0,101.8854,101.9395,101.8493,101.9125,8524.0
2019-06-05 15:25:00,113.02,113.04,112.99,113.04,9605.0,101.9215,101.9395,101.8944,101.9395,9605.0
2019-06-05 15:30:00,113.02,113.03,112.88,112.89,18688.0,101.9215,101.9305,101.7952,101.8042,18688.0
2019-06-05 15:35:00,112.89,112.91,112.8,112.88,13933.0,101.8042,101.8223,101.7231,101.7952,13933.0
2019-06-05 15:40:00,112.88,113.05,112.87,113.04,16751.0,101.7952,101.9485,101.7862,101.9395,16751.0
2019-06-05 15:45:00,113.04,113.17,113.04,113.09,26031.0,101.9395,102.0567,101.9395,101.9846,26031.0
2019-06-05 15:50:00,113.08,113.41,113.07,113.36,35724.0,101.9756,102.2732,101.9666,102.2281,35724.0
2019-06-05 15:55:00,113.38,113.5,113.33,113.42,96924.0,102.2461,102.3543,102.201,102.2822,96924.0
2019-06-06 09:30:00,113.14,113.35,112.89,113.07,32987.0,102.4901,102.6803,102.2636,102.4267,32987.0
2019-06-06 09:35:00,113.01,113.06,112.68,112.93,11064.0,102.3723,102.4176,102.0734,102.2999,11064.0
2019-06-06 09:40:00,112.88,113.06,112.82,112.82,9666.0,102.2546,102.4176,102.2002,102.2002,9666.0
2019-06-06 09:45:00,112.77,112.97,112.75,112.76,14752.0,102.1549,102.3361,102.1368,102.1459,14752.0
2019-06-06 09:50:00,112.83,112.98,112.8,112.83,37456.0,102.2093,102.3452,102.1821,102.2093,37456.0
2019-06-06 09:55:00,112.82,112.92,112.64,112.9,16757.0,102.2002,102.2908,102.0372,102.2727,16757.0
2019-06-06 10:00:00,112.94,113.02,112.83,113.02,38816.0,102.3089,102.3814,102.2093,102.3814,38816.0
2019-06-06 10:05:00,113.04,113.08,112.94,113.02,22238.0,102.3995,102.4358,102.3089,102.3814,22238.0
2019-06-06 10:10:00,113.02,113.08,112.77,112.85,13820.0,102.3814,102.4358,102.1549,102.2274,13820.0
2019-06-06 10:15:00,112.89,112.96,112.85,112.93,14608.0,102.2636,102.3271,102.2274,102.2999,14608.0
2019-06-06 10:20:00,112.92,112.96,112.85,112.93,9098.0,102.2908,102.3271,102.2274,102.2999,9098.0
2019-06-06 10:25:00,112.92,112.92,112.7,112.71,7397.0,102.2908,102.2908,102.0915,102.1006,7397.0
2019-06-06 10:30:00,112.71,112.75,112.7,112.72,6000.0,102.1006,102.1368,102.0915,102.1096,6000.0
2019-06-06 10:35:00,112.75,112.75,112.61,112.66,8067.0,102.1368,102.1368,102.01,102.0553,8067.0
2019-06-06 10:40:00,112.65,112.77,112.63,112.69,7648.0,102.0462,102.1549,102.0281,102.0825,7648.0
2019-06-06 10:45:00,112.69,112.8,112.68,112.77,6023.0,102.0825,102.1821,102.0734,102.1549,6023.0
2019-06-06 10:50:00,112.77,112.89,112.77,112.84,6345.0,102.1549,102.2636,102.1549,102.2184,6345.0
2019-06-06 10:55:00,112.83,112.84,112.76,112.78,20136.0,102.2093,102.2184,102.1459,102.164,20136.0
2019-06-06 11:00:00,112.79,112.83,112.7,112.71,4521.0,102.1731,102.2093,102.0915,102.1006,4521.0
2019-06-06 11:05:00,112.73,112.81,112.72,112.79,9902.0,102.1187,102.1912,102.1096,102.1731,9902.0
2019-06-06 11:10:00,112.81,112.81,112.7,112.72,4656.0,102.1912,102.1912,102.0915,102.1096,4656.0
2019-06-06 11:15:00,112.75,112.8,112.73,112.77,6694.0,102.1368,102.1821,102.1187,102.1549,6694.0
2019-06-06 11:20:00,112.77,112.91,112.74,112.88,21458.0,102.1549,102.2818,102.1278,102.2546,21458.0
2019-06-06 11:25:00,112.88,112.95,112.86,112.87,6419.0,102.2546,102.318,102.2365,102.2455,6419.0
2019-06-06 11:30:00,112.87,113.02,112.85,112.99,5495.0,102.2455,102.3814,102.2274,102.3542,5495.0
2019-06-06 11:35:00,113.0,113.13,112.94,113.1,18983.0,102.3633,102.4811,102.3089,102.4539,18983.0
2019-06-06 11:40:00,113.11,113.12,112.93,112.93,15812.0,102.4629,102.472,102.2999,102.2999,15812.0
2019-06-06 11:45:00,112.95,113.0,112.81,112.85,14411.0,102.318,102.3633,102.1912,102.2274,14411.0
2019-06-06 11:50:00,112.86,112.91,112.8,112.85,12034.0,102.2365,102.2818,102.1821,102.2274,12034.0
2019-06-06 11:55:00,112.82,112.88,112.75,112.88,8256.0,102.2002,102.2546,102.1368,102.2546,8256.0
2019-06-06 12:00:00,112.89,112.89,112.81,112.86,4988.0,102.2636,102.2636,102.1912,102.2365,4988.0
2019-06-06 12:05:00,112.85,112.89,112.8,112.87,3219.0,102.2274,102.2636,102.1821,102.2455,3219.0
2019-06-06 12:10:00,112.85,112.88,112.78,112.81,8891.0,102.2274,102.2546,102.164,102.1912,8891.0
2019-06-06 12:15:00,112.82,112.97,112.78,112.96,28566.0,102.2002,102.3361,102.164,102.3271,28566.0
2019-06-06 12:20:00,112.95,112.99,112.92,112.95,7019.0,102.318,102.3542,102.2908,102.318,7019.0
2019-06-06 12:25:00,112.91,112.95,112.87,112.94,4314.0,102.2818,102.318,102.2455,102.3089,4314.0
2019-06-06 12:30:00,112.95,113.01,112.91,113.01,4929.0,102.318,102.3723,102.2818,102.3723,4929.0
2019-06-06 12:35:00,113.02,113.06,112.98,113.01,4298.0,102.3814,102.4176,102.3452,102.3723,4298.0
2019-06-06 12:40:00,113.01,113.09,113.0,113.04,4993.0,102.3723,102.4448,102.3633,102.3995,4993.0
2019-06-06 12:45:00,113.04,113.16,113.04,113.15,2640.0,102.3995,102.5082,102.3995,102.4992,2640.0
2019-06-06 12:50:00,113.15,113.17,113.11,113.11,14942.0,102.4992,102.5173,102.4629,102.4629,14942.0
2019-06-06 12:55:00,113.1,113.14,113.05,113.14,8521.0,102.4539,102.4901,102.4086,102.4901,8521.0
2019-06-06 13:00:00,113.18,113.27,113.18,113.19,10220.0,102.5263,102.6079,102.5263,102.5354,10220.0
2019-06-06 13:05:00,113.21,113.26,113.19,113.23,8952.0,102.5535,102.5988,102.5354,102.5716,8952.0
2019-06-06 13:10:00,113.24,113.33,113.2,113.33,18975.0,102.5807,102.6622,102.5445,102.6622,18975.0
2019-06-06 13:15:00,113.31,113.37,113.3,113.34,5654.0,102.6441,102.6985,102.6351,102.6713,5654.0
2019-06-06 13:20:00,113.37,113.38,113.3,113.38,3916.0,102.6985,102.7075,102.6351,102.7075,3916.0
2019-06-06 13:25:00,113.36,113.41,113.35,113.41,7020.0,102.6894,102.7347,102.6803,102.7347,7020.0
2019-06-06 13:30:00,113.44,113.48,113.42,113.48,7372.0,102.7619,102.7981,102.7438,102.7981,7372.0
2019-06-06 13:35:00,113.48,113.49,113.42,113.48,25080.0,102.7981,102.8072,102.7438,102.7981,25080.0
2019-06-06 13:40:00,113.48,113.48,113.42,113.44,7589.0,102.7981,102.7981,102.7438,102.7619,7589.0
2019-06-06 13:45:00,113.45,113.45,113.33,113.36,6400.0,102.7709,102.7709,102.6622,102.6894,6400.0
2019-06-06 13:50:00,113.35,113.4,113.35,113.4,5930.0,102.6803,102.7256,102.6803,102.7256,5930.0
2019-06-06 13:55:00,113.4,113.44,113.37,113.44,9753.0,102.7256,102.7619,102.6985,102.7619,9753.0
2019-06-06 14:00:00,113.44,113.44,113.37,113.4,5353.0,102.7619,102.7619,102.6985,102.7256,5353.0
2019-06-06 14:05:00,113.41,113.43,113.4,113.42,7285.0,102.7347,102.7528,102.7256,102.7438,7285.0
2019-06-06 14:10:00,113.42,113.46,113.42,113.43,8059.0,102.7438,102.78,102.7438,102.7528,8059.0
2019-06-06 14:15:00,113.41,113.44,113.38,113.43,14555.0,102.7347,102.7619,102.7075,102.7528,14555.0
2019-06-06 14:20:00,113.43,113.43,113.36,113.36,14956.0,102.7528,102.7528,102.6894,102.6894,14956.0
2019-06-06 14:25:00,113.36,113.36,113.1,113.15,18352.0,102.6894,102.6894,102.4539,102.4992,18352.0
2019-06-06 14:30:00,113.16,113.36,113.15,113.27,19453.0,102.5082,102.6894,102.4992,102.6079,19453.0
2019-06-06 14:35:00,113.28,113.38,113.19,113.38,7219.0,102.6169,102.7075,102.5354,102.7075,7219.0
2019-06-06 14:40:00,113.36,113.46,113.33,113.4,11759.0,102.6894,102.78,102.6622,102.7256,11759.0
2019-06-06 14:45:00,113.43,113.45,113.33,113.33,8890.0,102.7528,102.7709,102.6622,102.6622,8890.0
2019-06-06 14:50:00,113.35,113.38,113.3,113.37,8722.0,102.6803,102.7075,102.6351,102.6985,8722.0
2019-06-06 14:55:00,113.38,113.47,113.36,113.44,10628.0,102.7075,102.789,102.6894,102.7619,10628.0
2019-06-06 15:00:00,113.46,113.5,113.42,113.48,9502.0,102.78,102.8162,102.7438,102.7981,9502.0
2019-06-06 15:05:00,113.46,113.47,113.37,113.39,18994.0,102.78,102.789,102.6985,102.7166,18994.0
2019-06-06 15:10:00,113.37,113.41,113.35,113.39,9589.0,102.6985,102.7347,102.6803,102.7166,9589.0
2019-06-06 15:15:00,113.39,113.58,113.39,113.57,21717.0,102.7166,102.8887,102.7166,102.8796,21717.0
2019-06-06 15:20:00,113.56,113.67,113.52,113.67,15027.0,102.8706,102.9702,102.8343,102.9702,15027.0
2019-06-06 15:25:00,113.67,113.69,113.59,113.68,18150.0,102.9702,102.9883,102.8978,102.9793,18150.0
2019-06-06 15:30:00,113.68,113.84,113.6,113.8,33455.0,102.9793,103.1242,102.9068,103.088,33455.0
2019-06-06 15:35:00,113.8,113.8,113.7,113.72,34386.0,103.088,103.088,102.9974,103.0155,34386.0
2019-06-06 15:40:00,113.73,113.74,113.56,113.59,20353.0,103.0246,103.0336,102.8706,102.8978,20353.0
2019-06-06 15:45:00,113.58,113.7,113.55,113.68,107539.0,102.8887,102.9974,102.8615,102.9793,107539.0
2019-06-06 15:50:00,113.68,113.78,113.56,113.59,51639.0,102.9793,103.0699,102.8706,102.8978,51639.0
2019-06-06 15:55:00,113.6,113.67,113.53,113.59,86779.0,102.9068,102.9702,102.8434,102.8978,86779.0
2019-06-07 09:30:00,114.24,114.41,114.05,114.19,49989.0,103.4866,103.6406,103.3145,103.4413,49989.0
2019-06-07 09:35:00,114.19,114.41,114.14,114.3,17465.0,103.4413,103.6406,103.396,103.5409,17465.0
2019-06-07 09:40:00,114.3,114.37,114.18,114.23,14760.0,103.5409,103.6043,103.4322,103.4775,14760.0
2019-06-07 09:45:00,114.15,114.38,114.15,114.34,8552.0,103.405,103.6134,103.405,103.5772,8552.0
2019-06-07 09:50:00,114.27,114.34,114.16,114.22,13023.0,103.5137,103.5772,103.4141,103.4685,13023.0
2019-06-07 09:55:00,114.2,114.49,114.2,114.41,20630.0,103.4503,103.713,103.4503,103.6406,20630.0
2019-06-07 10:00:00,114.4,114.43,114.33,114.4,8951.0,103.6315,103.6587,103.5681,103.6315,8951.0
2019-06-07 10:05:00,114.41,114.65,114.41,114.64,8840.0,103.6406,103.858,103.6406,103.8489,8840.0
2019-06-07 10:10:00,114.67,114.7,114.55,114.67,17662.0,103.8761,103.9033,103.7674,103.8761,17662.0
2019-06-07 10:15:00,114.67,114.85,114.67,114.84,9910.0,103.8761,104.0391,103.8761,104.0301,9910.0
2019-06-07 10:20:00,114.87,115.07,114.81,115.03,19793.0,104.0573,104.2384,104.0029,104.2022,19793.0
2019-06-07 10:25:00,115.0,115.0,114.83,114.93,9186.0,104.175,104.175,104.021,104.1116,9186.0
2019-06-07 10:30:00,114.93,115.13,114.91,115.11,8185.0,104.1116,104.2928,104.0935,104.2747,8185.0
2019-06-07 10:35:00,115.08,115.17,115.03,115.04,5377.0,104.2475,104.329,104.2022,104.2113,5377.0
2019-06-07 10:40:00,115.04,115.15,115.02,115.1,9891.0,104.2113,104.3109,104.1931,104.2656,9891.0
2019-06-07 10:45:00,115.11,115.23,115.11,115.15,7139.0,104.2747,104.3834,104.2747,104.3109,7139.0
2019-06-07 10:50:00,115.12,115.22,115.06,115.22,6326.0,104.2837,104.3743,104.2294,104.3743,6326.0
2019-06-07 10:55:00,115.22,115.39,115.19,115.37,14756.0,104.3743,104.5283,104.3471,104.5102,14756.0
2019-06-07 11:00:00,115.38,115.42,115.16,115.16,10972.0,104.5193,104.5555,104.32,104.32,10972.0
2019-06-07 11:05:00,115.16,115.22,115.09,115.09,6858.0,104.32,104.3743,104.2566,104.2566,6858.0
2019-06-07 11:10:00,115.09,115.17,115.07,115.12,16477.0,104.2566,104.329,104.2384,104.2837,16477.0
2019-06-07 11:15:00,115.11,115.2,115.06,115.17,6632.0,104.2747,104.3562,104.2294,104.329,6632.0
2019-06-07 11:20:00,115.18,115.23,115.15,115.15,6593.0,104.3381,104.3834,104.3109,104.3109,6593.0
2019-06-07 11:25:00,115.16,115.17,115.06,115.08,6403.0,104.32,104.329,104.2294,104.2475,6403.0
2019-06-07 11:30:00,115.07,115.12,114.93,114.95,10915.0,104.2384,104.2837,104.1116,104.1297,10915.0
2019-06-07 11:35:00,114.97,115.01,114.75,114.76,10818.0,104.1479,104.1841,103.9486,103.9576,10818.0
2019-06-07 11:40:00,114.77,114.8,114.72,114.74,10112.0,103.9667,103.9939,103.9214,103.9395,10112.0
2019-06-07 11:45:00,114.77,114.86,114.76,114.82,9931.0,103.9667,104.0482,103.9576,104.012,9931.0
2019-06-07 11:50:00,114.82,114.89,114.78,114.82,6547.0,104.012,104.0754,103.9757,104.012,6547.0
2019-06-07 11:55:00,114.86,114.88,114.76,114.78,4718.0,104.0482,104.0663,103.9576,103.9757,4718.0
2019-06-07 12:00:00,114.76,114.79,114.73,114.77,8724.0,103.9576,103.9848,103.9304,103.9667,8724.0
2019-06-07 12:05:00,114.77,114.83,114.75,114.82,10023.0,103.9667,104.021,103.9486,104.012,10023.0
2019-06-07 12:10:00,114.81,114.98,114.78,114.96,4606.0,104.0029,104.1569,103.9757,104.1388,4606.0
2019-06-07 12:15:00,114.96,114.97,114.89,114.94,7781.0,104.1388,104.1479,104.0754,104.1207,7781.0
2019-06-07 12:20:00,114.94,114.94,114.86,114.86,6746.0,104.1207,104.1207,104.0482,104.0482,6746.0
2019-06-07 12:25:00,114.85,114.94,114.82,114.94,3988.0,104.0391,104.1207,104.012,104.1207,3988.0
2019-06-07 12:30:00,114.94,115.07,114.94,115.06,6664.0,104.1207,104.2384,104.1207,104.2294,6664.0
2019-06-07 12:35:00,115.03,115.06,114.94,114.94,4999.0,104.2022,104.2294,104.1207,104.1207,4999.0
2019-06-07 12:40:00,114.92,114.99,114.92,114.99,4547.0,104.1026,104.166,104.1026,104.166,4547.0
2019-06-07 12:45:00,114.97,115.14,114.95,115.04,12970.0,104.1479,104.3019,104.1297,104.2113,12970.0
2019-06-07 12:50:00,115.06,115.1,115.01,115.05,6671.0,104.2294,104.2656,104.1841,104.2203,6671.0
2019-06-07 12:55:00,115.05,115.23,115.04,115.22,4576.0,104.2203,104.3834,104.2113,104.3743,4576.0
2019-06-07 13:00:00,115.25,115.25,115.17,115.21,6102.0,104.4015,104.4015,104.329,104.3653,6102.0
2019-06-07 13:05:00,115.22,115.25,115.14,115.14,6650.0,104.3743,104.4015,104.3019,104.3019,6650.0
2019-06-07 13:10:00,115.16,115.16,115.1,115.14,5774.0,104.32,104.32,104.2656,104.3019,5774.0
2019-06-07 13:15:00,115.14,115.22,115.11,115.13,8395.0,104.3019,104.3743,104.2747,104.2928,8395.0
2019-06-07 13:20:00,115.12,115.15,114.92,114.96,6792.0,104.2837,104.3109,104.1026,104.1388,6792.0
2019-06-07 13:25:00,114.95,114.96,114.89,114.94,3957.0,104.1297,104.1388,104.0754,104.1207,3957.0
2019-06-07 13:30:00,114.92,115.03,114.9,115.02,12406.0,104.1026,104.2022,104.0844,104.1931,12406.0
2019-06-07 13:35:00,114.99,115.03,114.95,114.96,5725.0,104.166,104.2022,104.1297,104.1388,5725.0
2019-06-07 13:40:00,114.97,114.98,114.89,114.92,4796.0,104.1479,104.1569,104.0754,104.1026,4796.0
2019-06-07 13:45:00,114.91,114.91,114.82,114.84,3652.0,104.0935,104.0935,104.012,104.0301,3652.0
2019-06-07 13:50:00,114.84,114.85,114.74,114.75,6381.0,104.0301,104.0391,103.9395,103.9486,6381.0
2019-06-07 13:55:00,114.74,114.74,114.54,114.56,24911.0,103.9395,103.9395,103.7583,103.7764,24911.0
2019-06-07 14:00:00,114.55,114.58,114.48,114.52,7161.0,103.7674,103.7946,103.704,103.7402,7161.0
2019-06-07 14:05:00,114.51,114.57,114.47,114.56,8726.0,103.7312,103.7855,103.6949,103.7764,8726.0
2019-06-07 14:10:00,114.56,114.57,114.47,114.48,9889.0,103.7764,103.7855,103.6949,103.704,9889.0
2019-06-07 14:15:00,114.49,114.49,114.42,114.43,4301.0,103.713,103.713,103.6496,103.6587,4301.0
2019-06-07 14:20:00,114.43,114.52,114.42,114.49,11050.0,103.6587,103.7402,103.6496,103.713,11050.0
2019-06-07 14:25:00,114.47,114.5,114.44,114.47,10474.0,103.6949,103.7221,103.6677,103.6949,10474.0
2019-06-07 14:30:00,114.47,114.5,114.44,114.5,12753.0,103.6949,103.7221,103.6677,103.7221,12753.0
2019-06-07 14:35:00,114.5,114.51,114.46,114.47,7861.0,103.7221,103.7312,103.6859,103.6949,7861.0
2019-06-07 14:40:00,114.46,114.48,114.44,114.45,8029.0,103.6859,103.704,103.6677,103.6768,8029.0
2019-06-07 14:45:00,114.45,114.46,114.32,114.34,6580.0,103.6768,103.6859,103.559,103.5772,6580.0
2019-06-07 14:50:00,114.34,114.42,114.32,114.37,8263.0,103.5772,103.6496,103.559,103.6043,8263.0
2019-06-07 14:55:00,114.37,114.39,114.27,114.31,6341.0,103.6043,103.6224,103.5137,103.55,6341.0
2019-06-07 15:00:00,114.33,114.46,114.32,114.43,5885.0,103.5681,103.6859,103.559,103.6587,5885.0
2019-06-07 15:05:00,114.42,114.43,114.36,114.42,4117.0,103.6496,103.6587,103.5953,103.6496,4117.0
2019-06-07 15:10:00,114.42,114.51,114.38,114.49,12201.0,103.6496,103.7312,103.6134,103.713,12201.0
2019-06-07 15:15:00,114.49,114.51,114.46,114.48,10833.0,103.713,103.7312,103.6859,103.704,10833.0
2019-06-07 15:20:00,114.48,114.51,114.46,114.49,9358.0,103.704,103.7312,103.6859,103.713,9358.0
2019-06-07 15:25:00,114.5,114.55,114.47,114.55,12436.0,103.7221,103.7674,103.6949,103.7674,12436.0
2019-06-07 15:30:00,114.56,114.63,114.44,114.48,9380.0,103.7764,103.8399,103.6677,103.704,9380.0
2019-06-07 15:35:00,114.48,114.48,114.42,114.45,7798.0,103.704,103.704,103.6496,103.6768,7798.0
2019-06-07 15:40:00,114.45,114.5,114.4,114.4,12007.0,103.6768,103.7221,103.6315,103.6315,12007.0
2019-06-07 15:45:00,114.37,114.41,114.3,114.4,18774.0,103.6043,103.6406,103.5409,103.6315,18774.0
2019-06-07 15:50:00,114.41,114.44,114.26,114.31,26048.0,103.6406,103.6677,103.5047,103.55,26048.0
2019-06-07 15:55:00,114.31,114.43,114.3,114.34,74145.0,103.55,103.6587,103.5409,103.5772,74145.0
2019-06-10 09:30:00,114.39,114.78,114.21,114.28,29990.0,103.6224,103.9757,103.4594,103.5228,29990.0
2019-06-10 09:35:00,114.18,114.18,113.79,113.89,13693.0,103.4322,103.4322,103.0789,103.1695,13693.0
2019-06-10 09:40:00,113.87,114.39,113.87,114.39,6680.0,103.1514,103.6224,103.1514,103.6224,6680.0
2019-06-10 09:45:00,114.37,114.49,114.25,114.34,11102.0,103.6043,103.713,103.4956,103.5772,11102.0
2019-06-10 09:50:00,114.39,114.45,114.3,114.3,5999.0,103.6224,103.6768,103.5409,103.5409,5999.0
2019-06-10 09:55:00,114.35,114.45,114.19,114.27,10426.0,103.5862,103.6768,103.4413,103.5137,10426.0
2019-06-10 10:00:00,114.32,114.36,114.2,114.35,14335.0,103.559,103.5953,103.4503,103.5862,14335.0
2019-06-10 10:05:00,114.34,114.73,114.31,114.62,7574.0,103.5772,103.9304,103.55,103.8308,7574.0
2019-06-10 10:10:00,114.58,114.66,114.57,114.62,6599.0,103.7946,103.867,103.7855,103.8308,6599.0
2019-06-10 10:15:00,114.63,114.69,114.52,114.61,8873.0,103.8399,103.8942,103.7402,103.8217,8873.0
2019-06-10 10:20:00,114.62,114.62,114.33,114.33,7493.0,103.8308,103.8308,103.5681,103.5681,7493.0
2019-06-10 10:25:00,114.37,114.37,114.22,114.26,14326.0,103.6043,103.6043,103.4685,103.5047,14326.0
2019-06-10 10:30:00,114.29,114.39,114.23,114.34,5355.0,103.5319,103.6224,103.4775,103.5772,5355.0
2019-06-10 10:35:00,114.33,114.53,114.33,114.53,6044.0,103.5681,103.7493,103.5681,103.7493,6044.0
2019-06-10 10:40:00,114.53,114.53,114.41,114.48,6042.0,103.7493,103.7493,103.6406,103.704,6042.0
2019-06-10 10:45:00,114.48,114.5,114.36,114.39,10543.0,103.704,103.7221,103.5953,103.6224,10543.0
2019-06-10 10:50:00,114.39,114.43,114.27,114.27,8801.0,103.6224,103.6587,103.5137,103.5137,8801.0
2019-06-10 10:55:00,114.26,114.39,114.26,114.29,5390.0,103.5047,103.6224,103.5047,103.5319,5390.0
2019-06-10 11:00:00,114.28,114.36,114.18,114.18,10434.0,103.5228,103.5953,103.4322,103.4322,10434.0
2019-06-10 11:05:00,114.17,114.18,114.12,114.15,3926.0,103.4232,103.4322,103.3779,103.405,3926.0
2019-06-10 11:10:00,114.13,114.2,114.08,114.1,9050.0,103.3869,103.4503,103.3416,103.3597,9050.0
2019-06-10 11:15:00,114.11,114.11,113.97,113.99,9725.0,103.3688,103.3688,103.242,103.2601,9725.0
2019-06-10 11:20:00,113.97,114.09,113.97,114.05,14262.0,103.242,103.3507,103.242,103.3145,14262.0
2019-06-10 11:25:00,114.06,114.1,114.02,114.1,12298.0,103.3235,103.3597,103.2873,103.3597,12298.0
2019-06-10 11:30:00,114.11,114.17,114.08,114.17,7444.0,103.3688,103.4232,103.3416,103.4232,7444.0
2019-06-10 11:35:00,114.2,114.21,114.15,114.2,4677.0,103.4503,103.4594,103.405,103.4503,4677.0
2019-06-10 11:40:00,114.19,114.28,114.17,114.23,7293.0,103.4413,103.5228,103.4232,103.4775,7293.0
2019-06-10 11:45:00,114.21,114.24,114.1,114.11,6682.0,103.4594,103.4866,103.3597,103.3688,6682.0
2019-06-10 11:50:00,114.1,114.15,114.1,114.11,7040.0,103.3597,103.405,103.3597,103.3688,7040.0
2019-06-10 11:55:00,114.07,114.1,114.05,114.05,5288.0,103.3326,103.3597,103.3145,103.3145,5288.0
2019-06-10 12:00:00,114.04,114.05,113.95,113.99,5182.0,103.3054,103.3145,103.2239,103.2601,5182.0
2019-06-10 12:05:00,113.97,114.0,113.91,113.93,3320.0,103.242,103.2692,103.1876,103.2057,3320.0
2019-06-10 12:10:00,113.94,113.98,113.73,113.77,7517.0,103.2148,103.251,103.0246,103.0608,7517.0
2019-06-10 12:15:00,113.75,113.86,113.75,113.83,5326.0,103.0427,103.1423,103.0427,103.1152,5326.0
2019-06-10 12:20:00,113.83,113.83,113.73,113.77,5044.0,103.1152,103.1152,103.0246,103.0608,5044.0
2019-06-10 12:25:00,113.78,113.83,113.75,113.75,4875.0,103.0699,103.1152,103.0427,103.0427,4875.0
2019-06-10 12:30:00,113.74,113.76,113.62,113.63,4428.0,103.0336,103.0518,102.9249,102.934,4428.0
2019-06-10 12:35:00,113.65,113.66,113.51,113.54,3100.0,102.9521,102.9612,102.8253,102.8525,3100.0
2019-06-10 12:40:00,113.54,113.62,113.54,113.58,2909.0,102.8525,102.9249,102.8525,102.8887,2909.0
2019-06-10 12:45:00,113.59,113.63,113.55,113.61,5678.0,102.8978,102.934,102.8615,102.9159,5678.0
2019-06-10 12:50:00,113.6,113.6,113.56,113.57,3173.0,102.9068,102.9068,102.8706,102.8796,3173.0
2019-06-10 12:55:00,113.58,113.6,113.53,113.54,5789.0,102.8887,102.9068,102.8434,102.8525,5789.0
2019-06-10 13:00:00,113.54,113.68,113.54,113.59,14716.0,102.8525,102.9793,102.8525,102.8978,14716.0
2019-06-10 13:05:00,113.6,113.6,113.53,113.59,8564.0,102.9068,102.9068,102.8434,102.8978,8564.0
2019-06-10 13:10:00,113.59,113.75,113.59,113.75,11335.0,102.8978,103.0427,102.8978,103.0427,11335.0
2019-06-10 13:15:00,113.75,113.75,113.66,113.67,3919.0,103.0427,103.0427,102.9612,102.9702,3919.0
2019-06-10 13:20:00,113.64,113.69,113.64,113.66,5520.0,102.943,102.9883,102.943,102.9612,5520.0
2019-06-10 13:25:00,113.7,113.72,113.64,113.72,3385.0,102.9974,103.0155,102.943,103.0155,3385.0
2019-06-10 13:30:00,113.71,113.76,113.7,113.71,2268.0,103.0065,103.0518,102.9974,103.0065,2268.0
2019-06-10 13:35:00,113.73,113.82,113.73,113.79,2574.0,103.0246,103.1061,103.0246,103.0789,2574.0
2019-06-10 13:40:00,113.81,113.84,113.73,113.73,3443.0,103.097,103.1242,103.0246,103.0246,3443.0
2019-06-10 13:45:00,113.75,113.85,113.73,113.84,4739.0,103.0427,103.1333,103.0246,103.1242,4739.0
2019-06-10 13:50:00,113.83,113.91,113.81,113.87,4363.0,103.1152,103.1876,103.097,103.1514,4363.0
2019-06-10 13:55:00,113.86,113.86,113.81,113.84,3761.0,103.1423,103.1423,103.097,103.1242,3761.0
2019-06-10 14:00:00,113.83,113.88,113.7,113.75,16045.0,103.1152,103.1605,102.9974,103.0427,16045.0
2019-06-10 14:05:00,113.75,113.89,113.74,113.8,8019.0,103.0427,103.1695,103.0336,103.088,8019.0
2019-06-10 14:10:00,113.81,113.81,113.69,113.71,5410.0,103.097,103.097,102.9883,103.0065,5410.0
2019-06-10 14:15:00,113.71,113.73,113.66,113.72,6484.0,103.0065,103.0246,102.9612,103.0155,6484.0
2019-06-10 14:20:00,113.72,113.76,113.7,113.75,4400.0,103.0155,103.0518,102.9974,103.0427,4400.0
2019-06-10 14:25:00,113.75,113.76,113.7,113.7,6600.0,103.0427,103.0518,102.9974,102.9974,6600.0
2019-06-10 14:30:00,113.69,113.91,113.65,113.86,6116.0,102.9883,103.1876,102.9521,103.1423,6116.0
2019-06-10 14:35:00,113.87,113.96,113.84,113.94,4235.0,103.1514,103.2329,103.1242,103.2148,4235.0
2019-06-10 14:40:00,113.9,114.0,113.9,113.95,5428.0,103.1786,103.2692,103.1786,103.2239,5428.0
2019-06-10 14:45:00,113.97,114.1,113.93,114.04,15025.0,103.242,103.3597,103.2057,103.3054,15025.0
2019-06-10 14:50:00,114.08,114.08,114.0,114.02,3897.0,103.3416,103.3416,103.2692,103.2873,3897.0
2019-06-10 14:55:00,114.02,114.14,114.01,114.13,5577.0,103.2873,103.396,103.2782,103.3869,5577.0
2019-06-10 15:00:00,114.1,114.15,114.08,114.13,4698.0,103.3597,103.405,103.3416,103.3869,4698.0
2019-06-10 15:05:00,114.12,114.18,114.12,114.15,6544.0,103.3779,103.4322,103.3779,103.405,6544.0
2019-06-10 15:10:00,114.16,114.16,114.09,114.11,7286.0,103.4141,103.4141,103.3507,103.3688,7286.0
2019-06-10 15:15:00,114.11,114.17,114.07,114.1,6100.0,103.3688,103.4232,103.3326,103.3597,6100.0
2019-06-10 15:20:00,114.11,114.12,114.01,114.07,2990.0,103.3688,103.3779,103.2782,103.3326,2990.0
2019-06-10 15:25:00,114.06,114.07,113.91,113.92,5985.0,103.3235,103.3326,103.1876,103.1967,5985.0
2019-06-10 15:30:00,113.93,114.02,113.86,113.95,9923.0,103.2057,103.2873,103.1423,103.2239,9923.0
2019-06-10 15:35:00,113.94,114.06,113.91,114.04,12802.0,103.2148,103.3235,103.1876,103.3054,12802.0
2019-06-10 15:40:00,114.06,114.1,113.99,114.07,9605.0,103.3235,103.3597,103.2601,103.3326,9605.0
2019-06-10 15:45:00,114.08,114.15,114.02,114.05,16374.0,103.3416,103.405,103.2873,103.3145,16374.0
2019-06-10 15:50:00,114.05,114.14,114.0,114.07,23638.0,103.3145,103.396,103.2692,103.3326,23638.0
2019-06-10 15:55:00,114.03,114.06,113.84,113.84,87255.0,103.2963,103.3235,103.1242,103.1242,87255.0
2019-06-11 09:30:00,114.23,114.48,114.1,114.21,28676.0,103.4775,103.704,103.3597,103.4594,28676.0
2019-06-11 09:35:00,114.19,114.39,114.0,114.07,8643.0,103.4413,103.6224,103.2692,103.3326,8643.0
2019-06-11 09:40:00,114.09,114.18,113.97,114.07,6075.0,103.3507,103.4322,103.242,103.3326,6075.0
2019-06-11 09:45:00,114.08,114.17,114.01,114.05,6269.0,103.3416,103.4232,103.2782,103.3145,6269.0
2019-06-11 09:50:00,114.06,114.06,113.9,113.96,14437.0,103.3235,103.3235,103.1786,103.2329,14437.0
2019-06-11 09:55:00,113.9,114.03,113.83,114.03,5740.0,103.1786,103.2963,103.1152,103.2963,5740.0
2019-06-11 10:00:00,114.03,114.03,113.85,113.92,6889.0,103.2963,103.2963,103.1333,103.1967,6889.0
2019-06-11 10:05:00,113.93,114.01,113.87,113.92,4091.0,103.2057,103.2782,103.1514,103.1967,4091.0
2019-06-11 10:10:00,113.93,114.06,113.88,113.91,7730.0,103.2057,103.3235,103.1605,103.1876,7730.0
2019-06-11 10:15:00,113.94,113.98,113.91,113.92,6720.0,103.2148,103.251,103.1876,103.1967,6720.0
2019-06-11 10:20:00,113.94,114.02,113.84,113.87,6804.0,103.2148,103.2873,103.1242,103.1514,6804.0
2019-06-11 10:25:00,113.87,113.92,113.77,113.81,4440.0,103.1514,103.1967,103.0608,103.097,4440.0
2019-06-11 10:30:00,113.77,113.78,113.52,113.56,7870.0,103.0608,103.0699,102.8343,102.8706,7870.0
2019-06-11 10:35:00,113.53,113.55,113.28,113.41,24876.0,102.8434,102.8615,102.6169,102.7347,24876.0
2019-06-11 10:40:00,113.41,113.6,113.39,113.58,10083.0,102.7347,102.9068,102.7166,102.8887,10083.0
2019-06-11 10:45:00,113.61,113.61,113.4,113.42,8405.0,102.9159,102.9159,102.7256,102.7438,8405.0
2019-06-11 10:50:00,113.38,113.38,113.17,113.3,9125.0,102.7075,102.7075,102.5173,102.6351,9125.0
2019-06-11 10:55:00,113.3,113.37,113.28,113.34,6045.0,102.6351,102.6985,102.6169,102.6713,6045.0
2019-06-11 11:00:00,113.35,113.35,113.14,113.23,11171.0,102.6803,102.6803,102.4901,102.5716,11171.0
2019-06-11 11:05:00,113.23,113.35,113.23,113.28,6886.0,102.5716,102.6803,102.5716,102.6169,6886.0
2019-06-11 11:10:00,113.27,113.29,113.16,113.28,8627.0,102.6079,102.626,102.5082,102.6169,8627.0
2019-06-11 11:15:00,113.31,113.41,113.25,113.4,4975.0,102.6441,102.7347,102.5898,102.7256,4975.0
2019-06-11 11:20:00,113.37,113.4,113.3,113.34,3352.0,102.6985,102.7256,102.6351,102.6713,3352.0
2019-06-11 11:25:00,113.3,113.4,113.26,113.35,7488.0,102.6351,102.7256,102.5988,102.6803,7488.0
2019-06-11 11:30:00,113.3,113.32,113.22,113.28,7121.0,102.6351,102.6532,102.5626,102.6169,7121.0
2019-06-11 11:35:00,113.29,113.36,113.15,113.19,8649.0,102.626,102.6894,102.4992,102.5354,8649.0
2019-06-11 11:40:00,113.21,113.22,113.05,113.12,8007.0,102.5535,102.5626,102.4086,102.472,8007.0
2019-06-11 11:45:00,113.12,113.25,113.08,113.25,5755.0,102.472,102.5898,102.4358,102.5898,5755.0
2019-06-11 11:50:00,113.23,113.27,113.21,113.24,3249.0,102.5716,102.6079,102.5535,102.5807,3249.0
2019-06-11 11:55:00,113.22,113.24,113.1,113.15,4753.0,102.5626,102.5807,102.4539,102.4992,4753.0
2019-06-11 12:00:00,113.15,113.15,113.01,113.07,8447.0,102.4992,102.4992,102.3723,102.4267,8447.0
2019-06-11 12:05:00,113.06,113.12,113.02,113.06,4087.0,102.4176,102.472,102.3814,102.4176,4087.0
2019-06-11 12:10:00,113.05,113.05,112.84,112.88,8380.0,102.4086,102.4086,102.2184,102.2546,8380.0
2019-06-11 12:15:00,112.89,112.89,112.79,112.82,3981.0,102.2636,102.2636,102.1731,102.2002,3981.0
2019-06-11 12:20:00,112.83,112.83,112.66,112.68,7053.0,102.2093,102.2093,102.0553,102.0734,7053.0
2019-06-11 12:25:00,112.63,112.8,112.61,112.8,8688.0,102.0281,102.1821,102.01,102.1821,8688.0
2019-06-11 12:30:00,112.8,112.93,112.8,112.9,6382.0,102.1821,102.2999,102.1821,102.2727,6382.0
2019-06-11 12:35:00,112.9,112.95,112.86,112.89,4605.0,102.2727,102.318,102.2365,102.2636,4605.0
2019-06-11 12:40:00,112.89,112.91,112.81,112.91,10956.0,102.2636,102.2818,102.1912,102.2818,10956.0
2019-06-11 12:45:00,112.92,112.92,112.81,112.82,4821.0,102.2908,102.2908,102.1912,102.2002,4821.0
2019-06-11 12:50:00,112.83,112.84,112.71,112.72,5401.0,102.2093,102.2184,102.1006,102.1096,5401.0
2019-06-11 12:55:00,112.72,112.75,112.63,112.63,7911.0,102.1096,102.1368,102.0281,102.0281,7911.0
2019-06-11 13:00:00,112.63,112.74,112.62,112.73,9543.0,102.0281,102.1278,102.0191,102.1187,9543.0
2019-06-11 13:05:00,112.74,112.74,112.6,112.64,11826.0,102.1278,102.1278,102.0009,102.0372,11826.0
2019-06-11 13:10:00,112.65,112.72,112.65,112.7,6620.0,102.0462,102.1096,102.0462,102.0915,6620.0
2019-06-11 13:15:00,112.73,112.74,112.67,112.73,8914.0,102.1187,102.1278,102.0644,102.1187,8914.0
2019-06-11 13:20:00,112.73,112.78,112.66,112.67,6989.0,102.1187,102.164,102.0553,102.0644,6989.0
2019-06-11 13:25:00,112.68,112.68,112.63,112.66,10324.0,102.0734,102.0734,102.0281,102.0553,10324.0
2019-06-11 13:30:00,112.65,112.66,112.56,112.63,10464.0,102.0462,102.0553,101.9647,102.0281,10464.0
2019-06-11 13:35:00,112.65,112.78,112.65,112.78,8282.0,102.0462,102.164,102.0462,102.164,8282.0
2019-06-11 13:40:00,112.77,112.78,112.7,112.72,7222.0,102.1549,102.164,102.0915,102.1096,7222.0
2019-06-11 13:45:00,112.72,112.78,112.69,112.76,6771.0,102.1096,102.164,102.0825,102.1459,6771.0
2019-06-11 13:50:00,112.78,112.84,112.74,112.84,6514.0,102.164,102.2184,102.1278,102.2184,6514.0
2019-06-11 13:55:00,112.84,113.04,112.84,113.03,9465.0,102.2184,102.3995,102.2184,102.3905,9465.0
2019-06-11 14:00:00,113.03,113.1,113.02,113.09,9354.0,102.3905,102.4539,102.3814,102.4448,9354.0
2019-06-11 14:05:00,113.08,113.12,112.96,113.06,12479.0,102.4358,102.472,102.3271,102.4176,12479.0
2019-06-11 14:10:00,113.04,113.04,112.95,112.97,7073.0,102.3995,102.3995,102.318,102.3361,7073.0
2019-06-11 14:15:00,112.97,113.04,112.96,113.01,5845.0,102.3361,102.3995,102.3271,102.3723,5845.0
2019-06-11 14:20:00,113.04,113.12,113.04,113.08,7815.0,102.3995,102.472,102.3995,102.4358,7815.0
2019-06-11 14:25:00,113.08,113.12,113.07,113.11,9051.0,102.4358,102.472,102.4267,102.4629,9051.0
2019-06-11 14:30:00,113.11,113.11,112.97,112.98,9491.0,102.4629,102.4629,102.3361,102.3452,9491.0
2019-06-11 14:35:00,112.98,113.05,112.93,112.96,17774.0,102.3452,102.4086,102.2999,102.3271,17774.0
2019-06-11 14:40:00,112.97,113.02,112.94,113.01,5966.0,102.3361,102.3814,102.3089,102.3723,5966.0
2019-06-11 14:45:00,113.01,113.02,112.89,112.91,8504.0,102.3723,102.3814,102.2636,102.2818,8504.0
2019-06-11 14:50:00,112.91,112.92,112.87,112.9,7455.0,102.2818,102.2908,102.2455,102.2727,7455.0
2019-06-11 14:55:00,112.87,112.87,112.78,112.87,10164.0,102.2455,102.2455,102.164,102.2455,10164.0
2019-06-11 15:00:00,112.86,112.86,112.7,112.7,9638.0,102.2365,102.2365,102.0915,102.0915,9638.0
2019-06-11 15:05:00,112.68,112.8,112.68,112.8,14509.0,102.0734,102.1821,102.0734,102.1821,14509.0
2019-06-11 15:10:00,112.79,112.86,112.76,112.76,8484.0,102.1731,102.2365,102.1459,102.1459,8484.0
2019-06-11 15:15:00,112.78,112.84,112.77,112.81,8543.0,102.164,102.2184,102.1549,102.1912,8543.0
2019-06-11 15:20:00,112.81,112.85,112.75,112.8,17977.0,102.1912,102.2274,102.1368,102.1821,17977.0
2019-06-11 15:25:00,112.81,112.81,112.75,112.78,7137.0,102.1912,102.1912,102.1368,102.164,7137.0
2019-06-11 15:30:00,112.77,113.02,112.76,112.98,19448.0,102.1549,102.3814,102.1459,102.3452,19448.0
2019-06-11 15:35:00,112.99,113.09,112.99,113.01,10797.0,102.3542,102.4448,102.3542,102.3723,10797.0
2019-06-11 15:40:00,113.01,113.02,112.97,113.0,18553.0,102.3723,102.3814,102.3361,102.3633,18553.0
2019-06-11 15:45:00,113.0,113.01,112.86,112.87,27406.0,102.3633,102.3723,102.2365,102.2455,27406.0
2019-06-11 15:50:00,112.87,113.03,112.87,113.03,34892.0,102.2455,102.3905,102.2455,102.3905,34892.0
2019-06-11 15:55:00,113.03,113.2,113.02,113.12,67966.0,102.3905,102.5445,102.3814,102.472,67966.0
2019-06-12 09:30:00,113.24,113.84,113.15,113.58,38555.0,102.5807,103.1242,102.4992,102.8887,38555.0
2019-06-12 09:35:00,113.41,113.87,113.4,113.86,6914.0,102.7347,103.1514,102.7256,103.1423,6914.0
2019-06-12 09:40:00,113.81,114.07,113.63,113.64,11208.0,103.097,103.3326,102.934,102.943,11208.0
2019-06-12 09:45:00,113.68,113.96,113.67,113.73,5554.0,102.9793,103.2329,102.9702,103.0246,5554.0
2019-06-12 09:50:00,113.73,113.92,113.7,113.92,7261.0,103.0246,103.1967,102.9974,103.1967,7261.0
2019-06-12 09:55:00,113.87,113.87,113.52,113.57,16126.0,103.1514,103.1514,102.8343,102.8796,16126.0
2019-06-12 10:00:00,113.61,113.78,113.61,113.73,8203.0,102.9159,103.0699,102.9159,103.0246,8203.0
2019-06-12 10:05:00,113.76,113.83,113.6,113.62,8628.0,103.0518,103.1152,102.9068,102.9249,8628.0
2019-06-12 10:10:00,113.6,113.72,113.57,113.59,6005.0,102.9068,103.0155,102.8796,102.8978,6005.0
2019-06-12 10:15:00,113.56,113.72,113.53,113.72,5736.0,102.8706,103.0155,102.8434,103.0155,5736.0
2019-06-12 10:20:00,113.69,113.74,113.57,113.58,5467.0,102.9883,103.0336,102.8796,102.8887,5467.0
2019-06-12 10:25:00,113.53,113.64,113.49,113.53,3330.0,102.8434,102.943,102.8072,102.8434,3330.0
2019-06-12 10:30:00,113.52,113.79,113.49,113.79,5472.0,102.8343,103.0789,102.8072,103.0789,5472.0
2019-06-12 10:35:00,113.76,113.97,113.72,113.97,4350.0,103.0518,103.242,103.0155,103.242,4350.0
2019-06-12 10:40:00,113.95,113.97,113.83,113.95,7740.0,103.2239,103.242,103.1152,103.2239,7740.0
2019-06-12 10:45:00,114.02,114.03,113.91,113.95,3909.0,103.2873,103.2963,103.1876,103.2239,3909.0
2019-06-12 10:50:00,113.95,114.02,113.93,113.96,6270.0,103.2239,103.2873,103.2057,103.2329,6270.0
2019-06-12 10:55:00,113.96,114.0,113.9,113.92,11820.0,103.2329,103.2692,103.1786,103.1967,11820.0
2019-06-12 11:00:00,113.9,114.06,113.9,114.06,10564.0,103.1786,103.3235,103.1786,103.3235,10564.0
2019-06-12 11:05:00,114.06,114.2,114.03,114.15,19067.0,103.3235,103.4503,103.2963,103.405,19067.0
2019-06-12 11:10:00,114.15,114.24,114.13,114.21,20493.0,103.405,103.4866,103.3869,103.4594,20493.0
2019-06-12 11:15:00,114.2,114.33,114.17,114.31,11108.0,103.4503,103.5681,103.4232,103.55,11108.0
2019-06-12 11:20:00,114.35,114.35,114.22,114.28,11523.0,103.5862,103.5862,103.4685,103.5228,11523.0
2019-06-12 11:25:00,114.27,114.32,114.24,114.3,7229.0,103.5137,103.559,103.4866,103.5409,7229.0
2019-06-12 11:30:00,114.32,114.33,114.22,114.24,7632.0,103.559,103.5681,103.4685,103.4866,7632.0
2019-06-12 11:35:00,114.26,114.31,114.23,114.29,5580.0,103.5047,103.55,103.4775,103.5319,5580.0
2019-06-12 11:40:00,114.29,114.31,114.18,114.27,9135.0,103.5319,103.55,103.4322,103.5137,9135.0
2019-06-12 11:45:00,114.28,114.31,114.2,114.22,5754.0,103.5228,103.55,103.4503,103.4685,5754.0
2019-06-12 11:50:00,114.19,114.21,114.12,114.18,8476.0,103.4413,103.4594,103.3779,103.4322,8476.0
2019-06-12 11:55:00,114.19,114.24,114.11,114.12,5345.0,103.4413,103.4866,103.3688,103.3779,5345.0
2019-06-12 12:00:00,114.17,114.17,114.12,114.15,5334.0,103.4232,103.4232,103.3779,103.405,5334.0
2019-06-12 12:05:00,114.15,114.21,114.13,114.2,3071.0,103.405,103.4594,103.3869,103.4503,3071.0
2019-06-12 12:10:00,114.19,114.21,114.17,114.18,3091.0,103.4413,103.4594,103.4232,103.4322,3091.0
2019-06-12 12:15:00,114.2,114.21,114.16,114.2,3425.0,103.4503,103.4594,103.4141,103.4503,3425.0
2019-06-12 12:20:00,114.16,114.21,114.15,114.2,14522.0,103.4141,103.4594,103.405,103.4503,14522.0
2019-06-12 12:25:00,114.2,114.22,114.16,114.18,7124.0,103.4503,103.4685,103.4141,103.4322,7124.0
2019-06-12 12:30:00,114.19,114.25,114.18,114.24,4651.0,103.4413,103.4956,103.4322,103.4866,4651.0
2019-06-12 12:35:00,114.26,114.26,114.2,114.24,5626.0,103.5047,103.5047,103.4503,103.4866,5626.0
2019-06-12 12:40:00,114.24,114.25,114.2,114.2,4733.0,103.4866,103.4956,103.4503,103.4503,4733.0
2019-06-12 12:45:00,114.22,114.25,114.18,114.22,11863.0,103.4685,103.4956,103.4322,103.4685,11863.0
2019-06-12 12:50:00,114.21,114.38,114.21,114.33,24728.0,103.4594,103.6134,103.4594,103.5681,24728.0
2019-06-12 12:55:00,114.33,114.34,114.31,114.31,8000.0,103.5681,103.5772,103.55,103.55,8000.0
2019-06-12 13:00:00,114.34,114.34,114.26,114.33,4825.0,103.5772,103.5772,103.5047,103.5681,4825.0
2019-06-12 13:05:00,114.32,114.35,114.3,114.32,4809.0,103.559,103.5862,103.5409,103.559,4809.0
2019-06-12 13:10:00,114.3,114.3,114.19,114.21,6834.0,103.5409,103.5409,103.4413,103.4594,6834.0
2019-06-12 13:15:00,114.2,114.25,114.16,114.24,3802.0,103.4503,103.4956,103.4141,103.4866,3802.0
2019-06-12 13:20:00,114.25,114.32,114.2,114.23,3699.0,103.4956,103.559,103.4503,103.4775,3699.0
2019-06-12 13:25:00,114.24,114.29,114.24,114.29,3400.0,103.4866,103.5319,103.4866,103.5319,3400.0
2019-06-12 13:30:00,114.28,114.28,114.13,114.14,8466.0,103.5228,103.5228,103.3869,103.396,8466.0
2019-06-12 13:35:00,114.12,114.16,114.11,114.12,6262.0,103.3779,103.4141,103.3688,103.3779,6262.0
2019-06-12 13:40:00,114.13,114.19,114.12,114.19,8028.0,103.3869,103.4413,103.3779,103.4413,8028.0
2019-06-12 13:45:00,114.22,114.26,114.18,114.26,4860.0,103.4685,103.5047,103.4322,103.5047,4860.0
2019-06-12 13:50:00,114.27,114.32,114.26,114.28,6211.0,103.5137,103.559,103.5047,103.5228,6211.0
2019-06-12 13:55:00,114.27,114.29,114.24,114.25,3713.0,103.5137,103.5319,103.4866,103.4956,3713.0
2019-06-12 14:00:00,114.26,114.33,114.22,114.28,5462.0,103.5047,103.5681,103.4685,103.5228,5462.0
2019-06-12 14:05:00,114.27,114.27,114.22,114.23,3482.0,103.5137,103.5137,103.4685,103.4775,3482.0
2019-06-12 14:10:00,114.24,114.27,114.21,114.23,7144.0,103.4866,103.5137,103.4594,103.4775,7144.0
2019-06-12 14:15:00,114.22,114.25,114.13,114.17,5948.0,103.4685,103.4956,103.3869,103.4232,5948.0
2019-06-12 14:20:00,114.2,114.26,114.15,114.24,7611.0,103.4503,103.5047,103.405,103.4866,7611.0
2019-06-12 14:25:00,114.24,114.24,114.19,114.21,3497.0,103.4866,103.4866,103.4413,103.4594,3497.0
2019-06-12 14:30:00,114.2,114.22,114.14,114.18,4592.0,103.4503,103.4685,103.396,103.4322,4592.0
2019-06-12 14:35:00,114.2,114.21,114.14,114.17,5610.0,103.4503,103.4594,103.396,103.4232,5610.0
2019-06-12 14:40:00,114.2,114.21,114.17,114.19,9630.0,103.4503,103.4594,103.4232,103.4413,9630.0
2019-06-12 14:45:00,114.2,114.25,114.17,114.21,9270.0,103.4503,103.4956,103.4232,103.4594,9270.0
2019-06-12 14:50:00,114.21,114.25,114.2,114.23,3525.0,103.4594,103.4956,103.4503,103.4775,3525.0
2019-06-12 14:55:00,114.25,114.33,114.24,114.31,7624.0,103.4956,103.5681,103.4866,103.55,7624.0
2019-06-12 15:00:00,114.31,114.31,114.25,114.25,5440.0,103.55,103.55,103.4956,103.4956,5440.0
2019-06-12 15:05:00,114.26,114.32,114.26,114.32,6470.0,103.5047,103.559,103.5047,103.559,6470.0
2019-06-12 15:10:00,114.31,114.32,114.29,114.31,11139.0,103.55,103.559,103.5319,103.55,11139.0
2019-06-12 15:15:00,114.31,114.32,114.24,114.28,9019.0,103.55,103.559,103.4866,103.5228,9019.0
2019-06-12 15:20:00,114.28,114.3,114.25,114.25,4250.0,103.5228,103.5409,103.4956,103.4956,4250.0
2019-06-12 15:25:00,114.26,114.3,114.25,114.27,11595.0,103.5047,103.5409,103.4956,103.5137,11595.0
2019-06-12 15:30:00,114.3,114.31,114.25,114.25,11552.0,103.5409,103.55,103.4956,103.4956,11552.0
2019-06-12 15:35:00,114.26,114.26,114.15,114.15,7881.0,103.5047,103.5047,103.405,103.405,7881.0
2019-06-12 15:40:00,114.15,114.2,114.09,114.15,12203.0,103.405,103.4503,103.3507,103.405,12203.0
2019-06-12 15:45:00,114.15,114.21,114.11,114.13,18947.0,103.405,103.4594,103.3688,103.3869,18947.0
2019-06-12 15:50:00,114.15,114.21,114.12,114.12,25033.0,103.405,103.4594,103.3779,103.3779,25033.0
2019-06-12 15:55:00,114.12,114.16,114.08,114.16,48573.0,103.3779,103.4141,103.3416,103.4141,48573.0
2019-06-13 09:30:00,114.41,114.6,114.17,114.27,32221.0,103.6406,103.8127,103.4232,103.5137,32221.0
2019-06-13 09:35:00,114.24,114.33,114.07,114.1,11056.0,103.4866,103.5681,103.3326,103.3597,11056.0
2019-06-13 09:40:00,114.12,114.23,113.96,114.15,9810.0,103.3779,103.4775,103.2329,103.405,9810.0
2019-06-13 09:45:00,114.13,114.21,113.95,114.04,11542.0,103.3869,103.4594,103.2239,103.3054,11542.0
2019-06-13 09:50:00,114.04,114.12,113.94,113.94,7826.0,103.3054,103.3779,103.2148,103.2148,7826.0
2019-06-13 09:55:00,114.03,114.06,113.97,113.97,6649.0,103.2963,103.3235,103.242,103.242,6649.0
2019-06-13 10:00:00,114.06,114.09,113.93,114.01,7489.0,103.3235,103.3507,103.2057,103.2782,7489.0
2019-06-13 10:05:00,114.01,114.02,113.91,113.94,3500.0,103.2782,103.2873,103.1876,103.2148,3500.0
2019-06-13 10:10:00,113.92,114.03,113.92,113.96,3995.0,103.1967,103.2963,103.1967,103.2329,3995.0
2019-06-13 10:15:00,113.96,114.05,113.95,114.03,4031.0,103.2329,103.3145,103.2239,103.2963,4031.0
2019-06-13 10:20:00,114.04,114.05,113.98,113.98,6792.0,103.3054,103.3145,103.251,103.251,6792.0
2019-06-13 10:25:00,113.96,113.98,113.85,113.85,3198.0,103.2329,103.251,103.1333,103.1333,3198.0
2019-06-13 10:30:00,113.86,113.95,113.8,113.95,6194.0,103.1423,103.2239,103.088,103.2239,6194.0
2019-06-13 10:35:00,113.95,114.02,113.9,113.99,10063.0,103.2239,103.2873,103.1786,103.2601,10063.0
2019-06-13 10:40:00,114.01,114.03,113.92,113.95,3651.0,103.2782,103.2963,103.1967,103.2239,3651.0
2019-06-13 10:45:00,113.92,113.96,113.89,113.94,6007.0,103.1967,103.2329,103.1695,103.2148,6007.0
2019-06-13 10:50:00,113.96,113.96,113.89,113.91,5756.0,103.2329,103.2329,103.1695,103.1876,5756.0
2019-06-13 10:55:00,113.9,113.94,113.77,113.79,7795.0,103.1786,103.2148,103.0608,103.0789,7795.0
2019-06-13 11:00:00,113.79,113.8,113.53,113.53,7742.0,103.0789,103.088,102.8434,102.8434,7742.0
2019-06-13 11:05:00,113.55,113.55,113.42,113.5,7541.0,102.8615,102.8615,102.7438,102.8162,7541.0
2019-06-13 11:10:00,113.52,113.61,113.51,113.61,4586.0,102.8343,102.9159,102.8253,102.9159,4586.0
2019-06-13 11:15:00,113.62,113.71,113.58,113.7,4603.0,102.9249,103.0065,102.8887,102.9974,4603.0
2019-06-13 11:20:00,113.71,113.88,113.7,113.85,8866.0,103.0065,103.1605,102.9974,103.1333,8866.0
2019-06-13 11:25:00,113.84,113.95,113.84,113.88,7703.0,103.1242,103.2239,103.1242,103.1605,7703.0
2019-06-13 11:30:00,113.91,113.99,113.91,113.93,5630.0,103.1876,103.2601,103.1876,103.2057,5630.0
2019-06-13 11:35:00,113.95,113.98,113.87,113.97,3837.0,103.2239,103.251,103.1514,103.242,3837.0
2019-06-13 11:40:00,113.97,113.98,113.87,113.89,4985.0,103.242,103.251,103.1514,103.1695,4985.0
2019-06-13 11:45:00,113.88,113.94,113.83,113.92,4733.0,103.1605,103.2148,103.1152,103.1967,4733.0
2019-06-13 11:50:00,113.94,113.94,113.82,113.82,5498.0,103.2148,103.2148,103.1061,103.1061,5498.0
2019-06-13 11:55:00,113.85,113.88,113.77,113.88,3810.0,103.1333,103.1605,103.0608,103.1605,3810.0
2019-06-13 12:00:00,113.86,113.9,113.81,113.82,4559.0,103.1423,103.1786,103.097,103.1061,4559.0
2019-06-13 12:05:00,113.83,113.89,113.79,113.79,3289.0,103.1152,103.1695,103.0789,103.0789,3289.0
2019-06-13 12:10:00,113.8,113.82,113.77,113.8,2800.0,103.088,103.1061,103.0608,103.088,2800.0
2019-06-13 12:15:00,113.81,113.82,113.79,113.82,4559.0,103.097,103.1061,103.0789,103.1061,4559.0
2019-06-13 12:20:00,113.8,113.8,113.75,113.78,4341.0,103.088,103.088,103.0427,103.0699,4341.0
2019-06-13 12:25:00,113.77,113.78,113.71,113.71,3697.0,103.0608,103.0699,103.0065,103.0065,3697.0
2019-06-13 12:30:00,113.71,113.78,113.71,113.78,3624.0,103.0065,103.0699,103.0065,103.0699,3624.0
2019-06-13 12:35:00,113.8,113.81,113.76,113.77,5667.0,103.088,103.097,103.0518,103.0608,5667.0
2019-06-13 12:40:00,113.77,113.8,113.71,113.79,2974.0,103.0608,103.088,103.0065,103.0789,2974.0
2019-06-13 12:45:00,113.8,113.92,113.8,113.88,4876.0,103.088,103.1967,103.088,103.1605,4876.0
2019-06-13 12:50:00,113.88,113.91,113.87,113.9,6164.0,103.1605,103.1876,103.1514,103.1786,6164.0
2019-06-13 12:55:00,113.88,113.9,113.87,113.9,4320.0,103.1605,103.1786,103.1514,103.1786,4320.0
2019-06-13 13:00:00,113.92,113.98,113.91,113.94,5788.0,103.1967,103.251,103.1876,103.2148,5788.0
2019-06-13 13:05:00,113.94,113.95,113.88,113.89,3244.0,103.2148,103.2239,103.1605,103.1695,3244.0
2019-06-13 13:10:00,113.91,113.94,113.88,113.89,5061.0,103.1876,103.2148,103.1605,103.1695,5061.0
2019-06-13 13:15:00,113.89,113.94,113.89,113.94,2450.0,103.1695,103.2148,103.1695,103.2148,2450.0
2019-06-13 13:20:00,113.93,113.94,113.85,113.88,14597.0,103.2057,103.2148,103.1333,103.1605,14597.0
2019-06-13 13:25:00,113.88,113.9,113.85,113.85,7366.0,103.1605,103.1786,103.1333,103.1333,7366.0
2019-06-13 13:30:00,113.85,113.89,113.84,113.85,6963.0,103.1333,103.1695,103.1242,103.1333,6963.0
2019-06-13 13:35:00,113.88,113.9,113.85,113.89,3483.0,103.1605,103.1786,103.1333,103.1695,3483.0
2019-06-13 13:40:00,113.89,113.89,113.82,113.84,3458.0,103.1695,103.1695,103.1061,103.1242,3458.0
2019-06-13 13:45:00,113.83,113.92,113.82,113.92,20424.0,103.1152,103.1967,103.1061,103.1967,20424.0
2019-06-13 13:50:00,113.92,113.95,113.88,113.95,3635.0,103.1967,103.2239,103.1605,103.2239,3635.0
2019-06-13 13:55:00,113.96,113.97,113.92,113.92,7172.0,103.2329,103.242,103.1967,103.1967,7172.0
2019-06-13 14:00:00,113.91,113.94,113.91,113.91,3248.0,103.1876,103.2148,103.1876,103.1876,3248.0
2019-06-13 14:05:00,113.93,113.93,113.83,113.83,4236.0,103.2057,103.2057,103.1152,103.1152,4236.0
2019-06-13 14:10:00,113.83,113.88,113.83,113.88,4031.0,103.1152,103.1605,103.1152,103.1605,4031.0
2019-06-13 14:15:00,113.88,113.9,113.72,113.77,10037.0,103.1605,103.1786,103.0155,103.0608,10037.0
2019-06-13 14:20:00,113.76,113.81,113.73,113.78,7273.0,103.0518,103.097,103.0246,103.0699,7273.0
2019-06-13 14:25:00,113.77,113.82,113.71,113.81,5039.0,103.0608,103.1061,103.0065,103.097,5039.0
2019-06-13 14:30:00,113.79,113.81,113.76,113.79,6355.0,103.0789,103.097,103.0518,103.0789,6355.0
2019-06-13 14:35:00,113.78,113.78,113.64,113.72,9541.0,103.0699,103.0699,102.943,103.0155,9541.0
2019-06-13 14:40:00,113.68,113.75,113.67,113.75,5495.0,102.9793,103.0427,102.9702,103.0427,5495.0
2019-06-13 14:45:00,113.73,113.74,113.68,113.72,4963.0,103.0246,103.0336,102.9793,103.0155,4963.0
2019-06-13 14:50:00,113.73,113.76,113.71,113.76,6314.0,103.0246,103.0518,103.0065,103.0518,6314.0
2019-06-13 14:55:00,113.74,113.78,113.69,113.69,13454.0,103.0336,103.0699,102.9883,102.9883,13454.0
2019-06-13 15:00:00,113.69,113.69,113.52,113.56,10871.0,102.9883,102.9883,102.8343,102.8706,10871.0
2019-06-13 15:05:00,113.55,113.57,113.44,113.48,6291.0,102.8615,102.8796,102.7619,102.7981,6291.0
2019-06-13 15:10:00,113.48,113.5,113.45,113.47,5970.0,102.7981,102.8162,102.7709,102.789,5970.0
2019-06-13 15:15:00,113.47,113.47,113.4,113.44,13047.0,102.789,102.789,102.7256,102.7619,13047.0
2019-06-13 15:20:00,113.45,113.45,113.38,113.38,18208.0,102.7709,102.7709,102.7075,102.7075,18208.0
2019-06-13 15:25:00,113.39,113.39,113.3,113.36,10423.0,102.7166,102.7166,102.6351,102.6894,10423.0
2019-06-13 15:30:00,113.37,113.49,113.36,113.46,11496.0,102.6985,102.8072,102.6894,102.78,11496.0
2019-06-13 15:35:00,113.46,113.5,113.41,113.45,14914.0,102.78,102.8162,102.7347,102.7709,14914.0
2019-06-13 15:40:00,113.46,113.46,113.38,113.39,16312.0,102.78,102.78,102.7075,102.7166,16312.0
2019-06-13 15:45:00,113.38,113.38,113.29,113.36,25645.0,102.7075,102.7075,102.626,102.6894,25645.0
2019-06-13 15:50:00,113.35,113.36,113.27,113.28,47746.0,102.6803,102.6894,102.6079,102.6169,47746.0
2019-06-13 15:55:00,113.28,113.67,113.28,113.65,99030.0,102.6169,102.9702,102.6169,102.9521,99030.0
2019-06-14 09:30:00,113.77,113.99,113.11,113.18,26887.0,103.0608,103.2601,102.4629,102.5263,26887.0
2019-06-14 09:35:00,113.22,113.56,113.19,113.35,7291.0,102.5626,102.8706,102.5354,102.6803,7291.0
2019-06-14 09:40:00,113.36,113.52,113.31,113.35,9487.0,102.6894,102.8343,102.6441,102.6803,9487.0
2019-06-14 09:45:00,113.37,113.59,113.37,113.51,13112.0,102.6985,102.8978,102.6985,102.8253,13112.0
2019-06-14 09:50:00,113.51,113.62,113.35,113.47,28222.0,102.8253,102.9249,102.6803,102.789,28222.0
2019-06-14 09:55:00,113.52,113.99,113.52,113.89,14414.0,102.8343,103.2601,102.8343,103.1695,14414.0
2019-06-14 10:00:00,113.87,113.89,113.66,113.89,11150.0,103.1514,103.1695,102.9612,103.1695,11150.0
2019-06-14 10:05:00,113.93,114.14,113.91,114.08,11595.0,103.2057,103.396,103.1876,103.3416,11595.0
2019-06-14 10:10:00,114.07,114.19,114.01,114.08,6875.0,103.3326,103.4413,103.2782,103.3416,6875.0
2019-06-14 10:15:00,114.03,114.1,114.0,114.05,9747.0,103.2963,103.3597,103.2692,103.3145,9747.0
2019-06-14 10:20:00,114.06,114.15,113.97,113.97,5169.0,103.3235,103.405,103.242,103.242,5169.0
2019-06-14 10:25:00,113.96,113.96,113.84,113.86,3605.0,103.2329,103.2329,103.1242,103.1423,3605.0
2019-06-14 10:30:00,113.89,113.94,113.83,113.83,4451.0,103.1695,103.2148,103.1152,103.1152,4451.0
2019-06-14 10:35:00,113.81,113.86,113.79,113.83,4967.0,103.097,103.1423,103.0789,103.1152,4967.0
2019-06-14 10:40:00,113.83,113.88,113.72,113.86,15778.0,103.1152,103.1605,103.0155,103.1423,15778.0
2019-06-14 10:45:00,113.93,114.11,113.91,114.11,7538.0,103.2057,103.3688,103.1876,103.3688,7538.0
2019-06-14 10:50:00,114.14,114.15,114.0,114.04,12024.0,103.396,103.405,103.2692,103.3054,12024.0
2019-06-14 10:55:00,114.04,114.13,114.03,114.11,6629.0,103.3054,103.3869,103.2963,103.3688,6629.0
2019-06-14 11:00:00,114.12,114.14,114.02,114.02,4305.0,103.3779,103.396,103.2873,103.2873,4305.0
2019-06-14 11:05:00,114.04,114.08,114.03,114.05,5343.0,103.3054,103.3416,103.2963,103.3145,5343.0
2019-06-14 11:10:00,114.05,114.05,113.93,113.95,6684.0,103.3145,103.3145,103.2057,103.2239,6684.0
2019-06-14 11:15:00,113.93,114.01,113.91,113.95,6276.0,103.2057,103.2782,103.1876,103.2239,6276.0
2019-06-14 11:20:00,113.95,114.0,113.94,114.0,13990.0,103.2239,103.2692,103.2148,103.2692,13990.0
2019-06-14 11:25:00,114.04,114.24,114.04,114.21,12021.0,103.3054,103.4866,103.3054,103.4594,12021.0
2019-06-14 11:30:00,114.2,114.39,114.2,114.29,5459.0,103.4503,103.6224,103.4503,103.5319,5459.0
2019-06-14 11:35:00,114.29,114.36,114.26,114.31,4917.0,103.5319,103.5953,103.5047,103.55,4917.0
2019-06-14 11:40:00,114.3,114.3,114.23,114.24,5201.0,103.5409,103.5409,103.4775,103.4866,5201.0
2019-06-14 11:45:00,114.24,114.33,114.22,114.29,6889.0,103.4866,103.5681,103.4685,103.5319,6889.0
2019-06-14 11:50:00,114.29,114.34,114.28,114.31,3871.0,103.5319,103.5772,103.5228,103.55,3871.0
2019-06-14 11:55:00,114.3,114.34,114.22,114.28,14992.0,103.5409,103.5772,103.4685,103.5228,14992.0
2019-06-14 12:00:00,114.25,114.25,114.18,114.19,7714.0,103.4956,103.4956,103.4322,103.4413,7714.0
2019-06-14 12:05:00,114.19,114.24,114.08,114.08,4700.0,103.4413,103.4866,103.3416,103.3416,4700.0
2019-06-14 12:10:00,114.11,114.16,114.09,114.11,3072.0,103.3688,103.4141,103.3507,103.3688,3072.0
2019-06-14 12:15:00,114.09,114.15,114.06,114.13,2475.0,103.3507,103.405,103.3235,103.3869,2475.0
2019-06-14 12:20:00,114.13,114.21,114.13,114.2,8604.0,103.3869,103.4594,103.3869,103.4503,8604.0
2019-06-14 12:25:00,114.19,114.23,114.19,114.21,3000.0,103.4413,103.4775,103.4413,103.4594,3000.0
2019-06-14 12:30:00,114.22,114.3,114.22,114.3,7338.0,103.4685,103.5409,103.4685,103.5409,7338.0
2019-06-14 12:35:00,114.3,114.31,114.23,114.25,7914.0,103.5409,103.55,103.4775,103.4956,7914.0
2019-06-14 12:40:00,114.26,114.28,114.24,114.24,9139.0,103.5047,103.5228,103.4866,103.4866,9139.0
2019-06-14 12:45:00,114.25,114.38,114.24,114.38,9025.0,103.4956,103.6134,103.4866,103.6134,9025.0
2019-06-14 12:50:00,114.4,114.44,114.3,114.3,7923.0,103.6315,103.6677,103.5409,103.5409,7923.0
2019-06-14 12:55:00,114.31,114.31,114.27,114.3,4669.0,103.55,103.55,103.5137,103.5409,4669.0
2019-06-14 13:00:00,114.26,114.33,114.25,114.33,4125.0,103.5047,103.5681,103.4956,103.5681,4125.0
2019-06-14 13:05:00,114.32,114.32,114.25,114.26,5693.0,103.559,103.559,103.4956,103.5047,5693.0
2019-06-14 13:10:00,114.29,114.35,114.29,114.35,4034.0,103.5319,103.5862,103.5319,103.5862,4034.0
2019-06-14 13:15:00,114.37,114.4,114.35,114.36,4811.0,103.6043,103.6315,103.5862,103.5953,4811.0
2019-06-14 13:20:00,114.36,114.4,114.34,114.36,6559.0,103.5953,103.6315,103.5772,103.5953,6559.0
2019-06-14 13:25:00,114.35,114.37,114.3,114.37,4469.0,103.5862,103.6043,103.5409,103.6043,4469.0
2019-06-14 13:30:00,114.35,114.38,114.34,114.35,2995.0,103.5862,103.6134,103.5772,103.5862,2995.0
2019-06-14 13:35:00,114.37,114.38,114.31,114.36,3610.0,103.6043,103.6134,103.55,103.5953,3610.0
2019-06-14 13:40:00,114.35,114.35,114.32,114.34,2320.0,103.5862,103.5862,103.559,103.5772,2320.0
2019-06-14 13:45:00,114.33,114.4,114.32,114.4,3448.0,103.5681,103.6315,103.559,103.6315,3448.0
2019-06-14 13:50:00,114.39,114.42,114.36,114.38,6167.0,103.6224,103.6496,103.5953,103.6134,6167.0
2019-06-14 13:55:00,114.38,114.38,114.23,114.23,5570.0,103.6134,103.6134,103.4775,103.4775,5570.0
2019-06-14 14:00:00,114.22,114.36,114.21,114.36,6500.0,103.4685,103.5953,103.4594,103.5953,6500.0
2019-06-14 14:05:00,114.34,114.35,114.28,114.31,3113.0,103.5772,103.5862,103.5228,103.55,3113.0
2019-06-14 14:10:00,114.32,114.32,114.25,114.29,5855.0,103.559,103.559,103.4956,103.5319,5855.0
2019-06-14 14:15:00,114.3,114.37,114.29,114.35,3530.0,103.5409,103.6043,103.5319,103.5862,3530.0
2019-06-14 14:20:00,114.34,114.43,114.33,114.4,3782.0,103.5772,103.6587,103.5681,103.6315,3782.0
2019-06-14 14:25:00,114.41,114.41,114.35,114.41,5362.0,103.6406,103.6406,103.5862,103.6406,5362.0
2019-06-14 14:30:00,114.4,114.43,114.37,114.42,3998.0,103.6315,103.6587,103.6043,103.6496,3998.0
2019-06-14 14:35:00,114.42,114.42,114.36,114.38,5738.0,103.6496,103.6496,103.5953,103.6134,5738.0
2019-06-14 14:40:00,114.38,114.42,114.37,114.41,6158.0,103.6134,103.6496,103.6043,103.6406,6158.0
2019-06-14 14:45:00,114.41,114.48,114.41,114.48,2871.0,103.6406,103.704,103.6406,103.704,2871.0
2019-06-14 14:50:00,114.46,114.46,114.4,114.4,5329.0,103.6859,103.6859,103.6315,103.6315,5329.0
2019-06-14 14:55:00,114.4,114.48,114.4,114.46,3378.0,103.6315,103.704,103.6315,103.6859,3378.0
2019-06-14 15:00:00,114.46,114.55,114.44,114.55,6603.0,103.6859,103.7674,103.6677,103.7674,6603.0
2019-06-14 15:05:00,114.53,114.58,114.5,114.55,5666.0,103.7493,103.7946,103.7221,103.7674,5666.0
2019-06-14 15:10:00,114.54,114.55,114.5,114.55,4192.0,103.7583,103.7674,103.7221,103.7674,4192.0
2019-06-14 15:15:00,114.56,114.59,114.5,114.56,8022.0,103.7764,103.8036,103.7221,103.7764,8022.0
2019-06-14 15:20:00,114.58,114.66,114.56,114.65,7575.0,103.7946,103.867,103.7764,103.858,7575.0
2019-06-14 15:25:00,114.65,114.73,114.63,114.72,6496.0,103.858,103.9304,103.8399,103.9214,6496.0
2019-06-14 15:30:00,114.71,114.78,114.64,114.78,8026.0,103.9123,103.9757,103.8489,103.9757,8026.0
2019-06-14 15:35:00,114.76,114.81,114.75,114.77,10518.0,103.9576,104.0029,103.9486,103.9667,10518.0
2019-06-14 15:40:00,114.75,114.77,114.62,114.64,13735.0,103.9486,103.9667,103.8308,103.8489,13735.0
2019-06-14 15:45:00,114.64,114.75,114.64,114.72,13675.0,103.8489,103.9486,103.8489,103.9214,13675.0
2019-06-14 15:50:00,114.72,114.79,114.63,114.78,19010.0,103.9214,103.9848,103.8399,103.9757,19010.0
2019-06-14 15:55:00,114.78,114.8,114.56,114.58,71169.0,103.9757,103.9939,103.7764,103.7946,71169.0
2019-06-17 09:30:00,114.91,114.91,114.67,114.84,25534.0,104.0935,104.0935,103.8761,104.0301,25534.0
2019-06-17 09:35:00,114.74,114.89,114.69,114.84,4434.0,103.9395,104.0754,103.8942,104.0301,4434.0
2019-06-17 09:40:00,114.86,114.95,114.75,114.75,7905.0,104.0482,104.1297,103.9486,103.9486,7905.0
2019-06-17 09:45:00,114.83,114.98,114.82,114.94,2745.0,104.021,104.1569,104.012,104.1207,2745.0
2019-06-17 09:50:00,114.91,114.96,114.77,114.96,4355.0,104.0935,104.1388,103.9667,104.1388,4355.0
2019-06-17 09:55:00,114.99,114.99,114.84,114.84,4075.0,104.166,104.166,104.0301,104.0301,4075.0
2019-06-17 10:00:00,114.82,114.85,114.52,114.68,9365.0,104.012,104.0391,103.7402,103.8852,9365.0
2019-06-17 10:05:00,114.75,114.77,114.64,114.7,3941.0,103.9486,103.9667,103.8489,103.9033,3941.0
2019-06-17 10:10:00,114.65,114.71,114.61,114.61,5831.0,103.858,103.9123,103.8217,103.8217,5831.0
2019-06-17 10:15:00,114.6,114.67,114.57,114.64,2650.0,103.8127,103.8761,103.7855,103.8489,2650.0
2019-06-17 10:20:00,114.64,114.7,114.58,114.69,5440.0,103.8489,103.9033,103.7946,103.8942,5440.0
2019-06-17 10:25:00,114.68,114.68,114.52,114.54,5857.0,103.8852,103.8852,103.7402,103.7583,5857.0
2019-06-17 10:30:00,114.58,114.62,114.51,114.51,5450.0,103.7946,103.8308,103.7312,103.7312,5450.0
2019-06-17 10:35:00,114.52,114.64,114.51,114.55,6047.0,103.7402,103.8489,103.7312,103.7674,6047.0
2019-06-17 10:40:00,114.54,114.62,114.53,114.57,4911.0,103.7583,103.8308,103.7493,103.7855,4911.0
2019-06-17 10:45:00,114.56,114.58,114.46,114.46,8468.0,103.7764,103.7946,103.6859,103.6859,8468.0
2019-06-17 10:50:00,114.45,114.55,114.41,114.49,6800.0,103.6768,103.7674,103.6406,103.713,6800.0
2019-06-17 10:55:00,114.49,114.55,114.41,114.52,7540.0,103.713,103.7674,103.6406,103.7402,7540.0
2019-06-17 11:00:00,114.51,114.54,114.41,114.48,5810.0,103.7312,103.7583,103.6406,103.704,5810.0
2019-06-17 11:05:00,114.48,114.49,114.43,114.47,4643.0,103.704,103.713,103.6587,103.6949,4643.0
2019-06-17 11:10:00,114.45,114.49,114.43,114.45,4808.0,103.6768,103.713,103.6587,103.6768,4808.0
2019-06-17 11:15:00,114.45,114.49,114.44,114.44,2009.0,103.6768,103.713,103.6677,103.6677,2009.0
2019-06-17 11:20:00,114.44,114.58,114.42,114.58,6777.0,103.6677,103.7946,103.6496,103.7946,6777.0
2019-06-17 11:25:00,114.54,114.56,114.45,114.48,3294.0,103.7583,103.7764,103.6768,103.704,3294.0
2019-06-17 11:30:00,114.49,114.49,114.35,114.35,5292.0,103.713,103.713,103.5862,103.5862,5292.0
2019-06-17 11:35:00,114.35,114.39,114.35,114.37,2947.0,103.5862,103.6224,103.5862,103.6043,2947.0
2019-06-17 11:40:00,114.37,114.37,114.26,114.26,3787.0,103.6043,103.6043,103.5047,103.5047,3787.0
2019-06-17 11:45:00,114.25,114.29,114.22,114.23,3297.0,103.4956,103.5319,103.4685,103.4775,3297.0
2019-06-17 11:50:00,114.19,114.21,114.15,114.19,6199.0,103.4413,103.4594,103.405,103.4413,6199.0
2019-06-17 11:55:00,114.17,114.2,114.12,114.2,2039.0,103.4232,103.4503,103.3779,103.4503,2039.0
2019-06-17 12:00:00,114.17,114.23,114.16,114.19,4045.0,103.4232,103.4775,103.4141,103.4413,4045.0
2019-06-17 12:05:00,114.19,114.3,114.19,114.28,5018.0,103.4413,103.5409,103.4413,103.5228,5018.0
2019-06-17 12:10:00,114.31,114.31,114.28,114.28,2400.0,103.55,103.55,103.5228,103.5228,2400.0
2019-06-17 12:15:00,114.3,114.37,114.29,114.36,2950.0,103.5409,103.6043,103.5319,103.5953,2950.0
2019-06-17 12:20:00,114.36,114.37,114.29,114.29,6740.0,103.5953,103.6043,103.5319,103.5319,6740.0
2019-06-17 12:25:00,114.23,114.26,114.23,114.24,1529.0,103.4775,103.5047,103.4775,103.4866,1529.0
2019-06-17 12:30:00,114.23,114.35,114.2,114.29,11187.0,103.4775,103.5862,103.4503,103.5319,11187.0
2019-06-17 12:35:00,114.31,114.42,114.31,114.36,4339.0,103.55,103.6496,103.55,103.5953,4339.0
2019-06-17 12:40:00,114.38,114.42,114.38,114.42,1825.0,103.6134,103.6496,103.6134,103.6496,1825.0
2019-06-17 12:45:00,114.41,114.42,114.35,114.41,3961.0,103.6406,103.6496,103.5862,103.6406,3961.0
2019-06-17 12:50:00,114.41,114.42,114.37,114.39,2945.0,103.6406,103.6496,103.6043,103.6224,2945.0
2019-06-17 12:55:00,114.36,114.4,114.35,114.37,1993.0,103.5953,103.6315,103.5862,103.6043,1993.0
2019-06-17 13:00:00,114.38,114.42,114.35,114.35,6009.0,103.6134,103.6496,103.5862,103.5862,6009.0
2019-06-17 13:05:00,114.35,114.36,114.31,114.35,5951.0,103.5862,103.5953,103.55,103.5862,5951.0
2019-06-17 13:10:00,114.35,114.38,114.35,114.36,3092.0,103.5862,103.6134,103.5862,103.5953,3092.0
2019-06-17 13:15:00,114.35,114.35,114.28,114.35,23456.0,103.5862,103.5862,103.5228,103.5862,23456.0
2019-06-17 13:20:00,114.33,114.33,114.23,114.25,2654.0,103.5681,103.5681,103.4775,103.4956,2654.0
2019-06-17 13:25:00,114.21,114.28,114.19,114.26,5789.0,103.4594,103.5228,103.4413,103.5047,5789.0
2019-06-17 13:30:00,114.26,114.3,114.25,114.3,4129.0,103.5047,103.5409,103.4956,103.5409,4129.0
2019-06-17 13:35:00,114.32,114.39,114.31,114.38,3457.0,103.559,103.6224,103.55,103.6134,3457.0
2019-06-17 13:40:00,114.37,114.45,114.36,114.4,3674.0,103.6043,103.6768,103.5953,103.6315,3674.0
2019-06-17 13:45:00,114.4,114.41,114.38,114.4,2419.0,103.6315,103.6406,103.6134,103.6315,2419.0
2019-06-17 13:50:00,114.39,114.43,114.36,114.42,4017.0,103.6224,103.6587,103.5953,103.6496,4017.0
2019-06-17 13:55:00,114.42,114.43,114.36,114.37,3583.0,103.6496,103.6587,103.5953,103.6043,3583.0
2019-06-17 14:00:00,114.37,114.41,114.35,114.39,22893.0,103.6043,103.6406,103.5862,103.6224,22893.0
2019-06-17 14:05:00,114.38,114.38,114.21,114.23,10217.0,103.6134,103.6134,103.4594,103.4775,10217.0
2019-06-17 14:10:00,114.24,114.26,114.19,114.23,18097.0,103.4866,103.5047,103.4413,103.4775,18097.0
2019-06-17 14:15:00,114.24,114.35,114.21,114.26,16541.0,103.4866,103.5862,103.4594,103.5047,16541.0
2019-06-17 14:20:00,114.27,114.31,114.25,114.27,2922.0,103.5137,103.55,103.4956,103.5137,2922.0
2019-06-17 14:25:00,114.31,114.31,114.26,114.27,7700.0,103.55,103.55,103.5047,103.5137,7700.0
2019-06-17 14:30:00,114.27,114.27,114.25,114.27,4308.0,103.5137,103.5137,103.4956,103.5137,4308.0
2019-06-17 14:35:00,114.26,114.31,114.26,114.3,5156.0,103.5047,103.55,103.5047,103.5409,5156.0
2019-06-17 14:40:00,114.31,114.36,114.3,114.31,4743.0,103.55,103.5953,103.5409,103.55,4743.0
2019-06-17 14:45:00,114.32,114.4,114.3,114.4,5762.0,103.559,103.6315,103.5409,103.6315,5762.0
2019-06-17 14:50:00,114.39,114.39,114.33,114.33,4589.0,103.6224,103.6224,103.5681,103.5681,4589.0
2019-06-17 14:55:00,114.32,114.32,114.25,114.25,2648.0,103.559,103.559,103.4956,103.4956,2648.0
2019-06-17 15:00:00,114.25,114.31,114.25,114.31,8475.0,103.4956,103.55,103.4956,103.55,8475.0
2019-06-17 15:05:00,114.3,114.33,114.3,114.31,4100.0,103.5409,103.5681,103.5409,103.55,4100.0
2019-06-17 15:10:00,114.31,114.31,114.27,114.3,4516.0,103.55,103.55,103.5137,103.5409,4516.0
2019-06-17 15:15:00,114.3,114.33,114.2,114.21,14811.0,103.5409,103.5681,103.4503,103.4594,14811.0
2019-06-17 15:20:00,114.2,114.23,114.17,114.2,7499.0,103.4503,103.4775,103.4232,103.4503,7499.0
2019-06-17 15:25:00,114.2,114.22,114.19,114.22,3659.0,103.4503,103.4685,103.4413,103.4685,3659.0
2019-06-17 15:30:00,114.22,114.23,114.16,114.22,5332.0,103.4685,103.4775,103.4141,103.4685,5332.0
2019-06-17 15:35:00,114.22,114.23,114.16,114.18,9350.0,103.4685,103.4775,103.4141,103.4322,9350.0
2019-06-17 15:40:00,114.17,114.24,114.14,114.21,13685.0,103.4232,103.4866,103.396,103.4594,13685.0
2019-06-17 15:45:00,114.21,114.23,114.13,114.13,10048.0,103.4594,103.4775,103.3869,103.3869,10048.0
2019-06-17 15:50:00,114.12,114.14,114.01,114.09,29842.0,103.3779,103.396,103.2782,103.3507,29842.0
2019-06-17 15:55:00,114.1,114.16,113.94,114.0,65771.0,103.3597,103.4141,103.2148,103.2692,65771.0
2019-06-18 09:30:00,114.19,114.59,114.0,114.36,44840.0,103.4413,103.8036,103.2692,103.5953,44840.0
2019-06-18 09:35:00,114.49,114.53,114.34,114.51,12856.0,103.713,103.7493,103.5772,103.7312,12856.0
2019-06-18 09:40:00,114.52,114.54,114.41,114.46,9335.0,103.7402,103.7583,103.6406,103.6859,9335.0
2019-06-18 09:45:00,114.4,114.6,114.2,114.6,6353.0,103.6315,103.8127,103.4503,103.8127,6353.0
2019-06-18 09:50:00,114.6,114.65,114.27,114.32,6529.0,103.8127,103.858,103.5137,103.559,6529.0
2019-06-18 09:55:00,114.38,114.4,114.12,114.13,13109.0,103.6134,103.6315,103.3779,103.3869,13109.0
2019-06-18 10:00:00,114.19,114.45,114.18,114.33,5326.0,103.4413,103.6768,103.4322,103.5681,5326.0
2019-06-18 10:05:00,114.27,114.31,114.15,114.15,4757.0,103.5137,103.55,103.405,103.405,4757.0
2019-06-18 10:10:00,114.17,114.26,114.11,114.25,5161.0,103.4232,103.5047,103.3688,103.4956,5161.0
2019-06-18 10:15:00,114.26,114.49,114.25,114.49,13100.0,103.5047,103.713,103.4956,103.713,13100.0
2019-06-18 10:20:00,114.46,114.51,114.31,114.32,4527.0,103.6859,103.7312,103.55,103.559,4527.0
2019-06-18 10:25:00,114.32,114.32,114.17,114.27,5611.0,103.559,103.559,103.4232,103.5137,5611.0
2019-06-18 10:30:00,114.23,114.33,114.19,114.26,3200.0,103.4775,103.5681,103.4413,103.5047,3200.0
2019-06-18 10:35:00,114.28,114.37,114.17,114.37,7823.0,103.5228,103.6043,103.4232,103.6043,7823.0
2019-06-18 10:40:00,114.38,114.46,114.36,114.39,10690.0,103.6134,103.6859,103.5953,103.6224,10690.0
2019-06-18 10:45:00,114.44,114.59,114.43,114.55,6308.0,103.6677,103.8036,103.6587,103.7674,6308.0
2019-06-18 10:50:00,114.52,114.62,114.4,114.42,14432.0,103.7402,103.8308,103.6315,103.6496,14432.0
2019-06-18 10:55:00,114.44,114.57,114.43,114.54,13479.0,103.6677,103.7855,103.6587,103.7583,13479.0
2019-06-18 11:00:00,114.55,114.58,114.43,114.54,6647.0,103.7674,103.7946,103.6587,103.7583,6647.0
2019-06-18 11:05:00,114.54,114.67,114.48,114.55,24983.0,103.7583,103.8761,103.704,103.7674,24983.0
2019-06-18 11:10:00,114.57,114.58,114.4,114.57,17121.0,103.7855,103.7946,103.6315,103.7855,17121.0
2019-06-18 11:15:00,114.56,114.65,114.52,114.59,8895.0,103.7764,103.858,103.7402,103.8036,8895.0
2019-06-18 11:20:00,114.59,114.6,114.37,114.4,12407.0,103.8036,103.8127,103.6043,103.6315,12407.0
2019-06-18 11:25:00,114.44,114.55,114.44,114.47,6546.0,103.6677,103.7674,103.6677,103.6949,6546.0
2019-06-18 11:30:00,114.47,114.5,114.43,114.5,5442.0,103.6949,103.7221,103.6587,103.7221,5442.0
2019-06-18 11:35:00,114.5,114.55,114.49,114.54,7811.0,103.7221,103.7674,103.713,103.7583,7811.0
2019-06-18 11:40:00,114.51,114.53,114.43,114.53,3798.0,103.7312,103.7493,103.6587,103.7493,3798.0
2019-06-18 11:45:00,114.51,114.57,114.46,114.5,6823.0,103.7312,103.7855,103.6859,103.7221,6823.0
2019-06-18 11:50:00,114.51,114.57,114.45,114.45,19686.0,103.7312,103.7855,103.6768,103.6768,19686.0
2019-06-18 11:55:00,114.48,114.53,114.44,114.44,5647.0,103.704,103.7493,103.6677,103.6677,5647.0
2019-06-18 12:00:00,114.43,114.51,114.43,114.5,5488.0,103.6587,103.7312,103.6587,103.7221,5488.0
2019-06-18 12:05:00,114.5,114.5,114.38,114.38,3426.0,103.7221,103.7221,103.6134,103.6134,3426.0
2019-06-18 12:10:00,114.37,114.42,114.35,114.39,4749.0,103.6043,103.6496,103.5862,103.6224,4749.0
2019-06-18 12:15:00,114.4,114.42,114.17,114.19,20857.0,103.6315,103.6496,103.4232,103.4413,20857.0
2019-06-18 12:20:00,114.18,114.29,114.18,114.29,6846.0,103.4322,103.5319,103.4322,103.5319,6846.0
2019-06-18 12:25:00,114.27,114.46,114.27,114.34,9785.0,103.5137,103.6859,103.5137,103.5772,9785.0
2019-06-18 12:30:00,114.37,114.43,114.35,114.35,4522.0,103.6043,103.6587,103.5862,103.5862,4522.0
2019-06-18 12:35:00,114.37,114.38,114.29,114.29,6107.0,103.6043,103.6134,103.5319,103.5319,6107.0
2019-06-18 12:40:00,114.31,114.4,114.28,114.37,4601.0,103.55,103.6315,103.5228,103.6043,4601.0
2019-06-18 12:45:00,114.35,114.36,114.3,114.31,3581.0,103.5862,103.5953,103.5409,103.55,3581.0
2019-06-18 12:50:00,114.31,114.38,114.29,114.36,4775.0,103.55,103.6134,103.5319,103.5953,4775.0
2019-06-18 12:55:00,114.32,114.33,114.24,114.31,7848.0,103.559,103.5681,103.4866,103.55,7848.0
2019-06-18 13:00:00,114.31,114.36,114.23,114.23,12734.0,103.55,103.5953,103.4775,103.4775,12734.0
2019-06-18 13:05:00,114.22,114.33,114.17,114.33,3458.0,103.4685,103.5681,103.4232,103.5681,3458.0
2019-06-18 13:10:00,114.33,114.41,114.25,114.31,15400.0,103.5681,103.6406,103.4956,103.55,15400.0
2019-06-18 13:15:00,114.3,114.36,114.3,114.33,4838.0,103.5409,103.5953,103.5409,103.5681,4838.0
2019-06-18 13:20:00,114.32,114.41,114.32,114.34,11384.0,103.559,103.6406,103.559,103.5772,11384.0
2019-06-18 13:25:00,114.34,114.34,114.12,114.18,9472.0,103.5772,103.5772,103.3779,103.4322,9472.0
2019-06-18 13:30:00,114.17,114.24,114.17,114.23,3118.0,103.4232,103.4866,103.4232,103.4775,3118.0
2019-06-18 13:35:00,114.23,114.31,114.23,114.31,2250.0,103.4775,103.55,103.4775,103.55,2250.0
2019-06-18 13:40:00,114.28,114.3,114.2,114.23,5916.0,103.5228,103.5409,103.4503,103.4775,5916.0
2019-06-18 13:45:00,114.22,114.4,114.22,114.38,4225.0,103.4685,103.6315,103.4685,103.6134,4225.0
2019-06-18 13:50:00,114.41,114.41,114.33,114.35,5452.0,103.6406,103.6406,103.5681,103.5862,5452.0
2019-06-18 13:55:00,114.34,114.35,114.29,114.3,4401.0,103.5772,103.5862,103.5319,103.5409,4401.0
2019-06-18 14:00:00,114.31,114.44,114.31,114.43,5803.0,103.55,103.6677,103.55,103.6587,5803.0
2019-06-18 14:05:00,114.43,114.43,114.3,114.4,5089.0,103.6587,103.6587,103.5409,103.6315,5089.0
2019-06-18 14:10:00,114.4,114.42,114.37,114.41,6205.0,103.6315,103.6496,103.6043,103.6406,6205.0
2019-06-18 14:15:00,114.41,114.41,114.37,114.37,2600.0,103.6406,103.6406,103.6043,103.6043,2600.0
2019-06-18 14:20:00,114.36,114.41,114.34,114.38,5871.0,103.5953,103.6406,103.5772,103.6134,5871.0
2019-06-18 14:25:00,114.4,114.4,114.31,114.34,5862.0,103.6315,103.6315,103.55,103.5772,5862.0
2019-06-18 14:30:00,114.33,114.38,114.31,114.33,6197.0,103.5681,103.6134,103.55,103.5681,6197.0
2019-06-18 14:35:00,114.33,114.33,114.25,114.26,5434.0,103.5681,103.5681,103.4956,103.5047,5434.0
2019-06-18 14:40:00,114.25,114.32,114.24,114.29,4744.0,103.4956,103.559,103.4866,103.5319,4744.0
2019-06-18 14:45:00,114.29,114.33,114.26,114.3,5287.0,103.5319,103.5681,103.5047,103.5409,5287.0
2019-06-18 14:50:00,114.29,114.3,114.17,114.17,7381.0,103.5319,103.5409,103.4232,103.4232,7381.0
2019-06-18 14:55:00,114.19,114.23,114.14,114.18,4116.0,103.4413,103.4775,103.396,103.4322,4116.0
2019-06-18 15:00:00,114.17,114.19,114.12,114.19,4750.0,103.4232,103.4413,103.3779,103.4413,4750.0
2019-06-18 15:05:00,114.18,114.18,114.1,114.1,4006.0,103.4322,103.4322,103.3597,103.3597,4006.0
2019-06-18 15:10:00,114.12,114.18,114.12,114.15,3034.0,103.3779,103.4322,103.3779,103.405,3034.0
2019-06-18 15:15:00,114.14,114.18,114.11,114.18,3240.0,103.396,103.4322,103.3688,103.4322,3240.0
2019-06-18 15:20:00,114.17,114.2,114.12,114.2,3496.0,103.4232,103.4503,103.3779,103.4503,3496.0
2019-06-18 15:25:00,114.17,114.19,114.14,114.15,4725.0,103.4232,103.4413,103.396,103.405,4725.0
2019-06-18 15:30:00,114.12,114.14,114.0,114.05,7997.0,103.3779,103.396,103.2692,103.3145,7997.0
2019-06-18 15:35:00,114.05,114.07,114.01,114.02,17038.0,103.3145,103.3326,103.2782,103.2873,17038.0
2019-06-18 15:40:00,114.01,114.05,113.98,114.03,13716.0,103.2782,103.3145,103.251,103.2963,13716.0
2019-06-18 15:45:00,114.02,114.09,113.99,114.06,13429.0,103.2873,103.3507,103.2601,103.3235,13429.0
2019-06-18 15:50:00,114.04,114.07,113.93,113.97,22044.0,103.3054,103.3326,103.2057,103.242,22044.0
2019-06-18 15:55:00,113.97,113.99,113.88,113.9,100967.0,103.242,103.2601,103.1605,103.1786,100967.0
2019-06-19 09:30:00,113.9,114.11,113.53,113.8,38038.0,103.1786,103.3688,102.8434,103.088,38038.0
2019-06-19 09:35:00,113.83,114.05,113.79,113.91,8852.0,103.1152,103.3145,103.0789,103.1876,8852.0
2019-06-19 09:40:00,113.9,113.92,113.57,113.64,26418.0,103.1786,103.1967,102.8796,102.943,26418.0
2019-06-19 09:45:00,113.64,114.14,113.64,114.04,11901.0,102.943,103.396,102.943,103.3054,11901.0
2019-06-19 09:50:00,114.05,114.13,113.93,114.05,6866.0,103.3145,103.3869,103.2057,103.3145,6866.0
2019-06-19 09:55:00,114.09,114.25,114.09,114.23,4865.0,103.3507,103.4956,103.3507,103.4775,4865.0
2019-06-19 10:00:00,114.24,114.37,114.24,114.3,10412.0,103.4866,103.6043,103.4866,103.5409,10412.0
2019-06-19 10:05:00,114.3,114.3,114.12,114.14,9655.0,103.5409,103.5409,103.3779,103.396,9655.0
2019-06-19 10:10:00,114.15,114.16,114.02,114.09,10012.0,103.405,103.4141,103.2873,103.3507,10012.0
2019-06-19 10:15:00,114.1,114.17,113.99,114.1,6335.0,103.3597,103.4232,103.2601,103.3597,6335.0
2019-06-19 10:20:00,114.12,114.25,114.09,114.24,9287.0,103.3779,103.4956,103.3507,103.4866,9287.0
2019-06-19 10:25:00,114.22,114.24,114.07,114.14,5246.0,103.4685,103.4866,103.3326,103.396,5246.0
2019-06-19 10:30:00,114.14,114.14,113.86,114.02,8086.0,103.396,103.396,103.1423,103.2873,8086.0
2019-06-19 10:35:00,114.02,114.08,113.96,113.97,3925.0,103.2873,103.3416,103.2329,103.242,3925.0
2019-06-19 10:40:00,113.97,114.03,113.88,114.03,3430.0,103.242,103.2963,103.1605,103.2963,3430.0
2019-06-19 10:45:00,114.01,114.06,114.01,114.04,4688.0,103.2782,103.3235,103.2782,103.3054,4688.0
2019-06-19 10:50:00,114.02,114.07,114.01,114.04,6700.0,103.2873,103.3326,103.2782,103.3054,6700.0
2019-06-19 10:55:00,114.03,114.07,113.97,114.06,9055.0,103.2963,103.3326,103.242,103.3235,9055.0
2019-06-19 11:00:00,114.07,114.07,114.0,114.05,8591.0,103.3326,103.3326,103.2692,103.3145,8591.0
2019-06-19 11:05:00,114.02,114.07,114.0,114.06,7326.0,103.2873,103.3326,103.2692,103.3235,7326.0
2019-06-19 11:10:00,114.06,114.09,114.03,114.07,7093.0,103.3235,103.3507,103.2963,103.3326,7093.0
2019-06-19 11:15:00,114.07,114.1,114.03,114.03,4525.0,103.3326,103.3597,103.2963,103.2963,4525.0
2019-06-19 11:20:00,114.04,114.04,113.98,114.0,4816.0,103.3054,103.3054,103.251,103.2692,4816.0
2019-06-19 11:25:00,114.02,114.16,114.01,114.16,7222.0,103.2873,103.4141,103.2782,103.4141,7222.0
2019-06-19 11:30:00,114.17,114.17,114.05,114.05,5200.0,103.4232,103.4232,103.3145,103.3145,5200.0
2019-06-19 11:35:00,114.05,114.06,113.97,113.97,28366.0,103.3145,103.3235,103.242,103.242,28366.0
2019-06-19 11:40:00,113.97,114.03,113.92,114.0,7547.0,103.242,103.2963,103.1967,103.2692,7547.0
2019-06-19 11:45:00,113.99,114.0,113.96,113.98,10288.0,103.2601,103.2692,103.2329,103.251,10288.0
2019-06-19 11:50:00,113.98,114.03,113.96,114.0,5566.0,103.251,103.2963,103.2329,103.2692,5566.0
2019-06-19 11:55:00,114.01,114.01,113.96,113.97,3635.0,103.2782,103.2782,103.2329,103.242,3635.0
2019-06-19 12:00:00,113.97,114.01,113.95,114.01,8894.0,103.242,103.2782,103.2239,103.2782,8894.0
2019-06-19 12:05:00,114.02,114.02,113.92,113.93,1954.0,103.2873,103.2873,103.1967,103.2057,1954.0
2019-06-19 12:10:00,113.94,113.99,113.94,113.98,2461.0,103.2148,103.2601,103.2148,103.251,2461.0
2019-06-19 12:15:00,113.98,114.0,113.95,113.98,3535.0,103.251,103.2692,103.2239,103.251,3535.0
2019-06-19 12:20:00,113.99,114.03,113.97,114.03,3023.0,103.2601,103.2963,103.242,103.2963,3023.0
2019-06-19 12:25:00,114.03,114.04,113.98,114.03,5220.0,103.2963,103.3054,103.251,103.2963,5220.0
2019-06-19 12:30:00,114.03,114.05,113.99,114.0,8618.0,103.2963,103.3145,103.2601,103.2692,8618.0
2019-06-19 12:35:00,114.0,114.02,113.98,113.99,3821.0,103.2692,103.2873,103.251,103.2601,3821.0
2019-06-19 12:40:00,113.98,113.99,113.92,113.93,4986.0,103.251,103.2601,103.1967,103.2057,4986.0
2019-06-19 12:45:00,113.95,113.98,113.93,113.98,3332.0,103.2239,103.251,103.2057,103.251,3332.0
2019-06-19 12:50:00,113.97,113.98,113.92,113.96,5502.0,103.242,103.251,103.1967,103.2329,5502.0
2019-06-19 12:55:00,113.97,113.98,113.93,113.94,4922.0,103.242,103.251,103.2057,103.2148,4922.0
2019-06-19 13:00:00,113.95,113.96,113.93,113.93,2794.0,103.2239,103.2329,103.2057,103.2057,2794.0
2019-06-19 13:05:00,113.95,113.96,113.91,113.92,2050.0,103.2239,103.2329,103.1876,103.1967,2050.0
2019-06-19 13:10:00,113.92,113.93,113.89,113.91,2790.0,103.1967,103.2057,103.1695,103.1876,2790.0
2019-06-19 13:15:00,113.9,113.92,113.89,113.9,1868.0,103.1786,103.1967,103.1695,103.1786,1868.0
2019-06-19 13:20:00,113.89,114.03,113.88,113.98,8824.0,103.1695,103.2963,103.1605,103.251,8824.0
2019-06-19 13:25:00,114.0,114.07,114.0,114.04,3622.0,103.2692,103.3326,103.2692,103.3054,3622.0
2019-06-19 13:30:00,114.05,114.08,114.03,114.06,3038.0,103.3145,103.3416,103.2963,103.3235,3038.0
2019-06-19 13:35:00,114.06,114.12,114.06,114.11,3135.0,103.3235,103.3779,103.3235,103.3688,3135.0
2019-06-19 13:40:00,114.11,114.15,114.08,114.08,7887.0,103.3688,103.405,103.3416,103.3416,7887.0
2019-06-19 13:45:00,114.1,114.12,114.08,114.09,5939.0,103.3597,103.3779,103.3416,103.3507,5939.0
2019-06-19 13:50:00,114.09,114.13,114.05,114.09,14204.0,103.3507,103.3869,103.3145,103.3507,14204.0
2019-06-19 13:55:00,114.09,114.1,114.04,114.08,7067.0,103.3507,103.3597,103.3054,103.3416,7067.0
2019-06-19 14:00:00,114.12,114.29,113.96,114.27,34844.0,103.3779,103.5319,103.2329,103.5137,34844.0
2019-06-19 14:05:00,114.28,114.35,114.27,114.35,21169.0,103.5228,103.5862,103.5137,103.5862,21169.0
2019-06-19 14:10:00,114.35,114.45,114.3,114.45,11717.0,103.5862,103.6768,103.5409,103.6768,11717.0
2019-06-19 14:15:00,114.44,114.49,114.36,114.48,6842.0,103.6677,103.713,103.5953,103.704,6842.0
2019-06-19 14:20:00,114.48,114.5,114.43,114.45,8462.0,103.704,103.7221,103.6587,103.6768,8462.0
2019-06-19 14:25:00,114.42,114.53,114.42,114.46,11098.0,103.6496,103.7493,103.6496,103.6859,11098.0
2019-06-19 14:30:00,114.48,114.7,114.45,114.61,14835.0,103.704,103.9033,103.6768,103.8217,14835.0
2019-06-19 14:35:00,114.62,114.64,114.52,114.54,6045.0,103.8308,103.8489,103.7402,103.7583,6045.0
2019-06-19 14:40:00,114.51,114.59,114.46,114.47,10717.0,103.7312,103.8036,103.6859,103.6949,10717.0
2019-06-19 14:45:00,114.47,114.51,114.39,114.39,4602.0,103.6949,103.7312,103.6224,103.6224,4602.0
2019-06-19 14:50:00,114.41,114.64,114.41,114.64,7936.0,103.6406,103.8489,103.6406,103.8489,7936.0
2019-06-19 14:55:00,114.67,114.68,114.56,114.6,5262.0,103.8761,103.8852,103.7764,103.8127,5262.0
2019-06-19 15:00:00,114.57,114.64,114.55,114.58,10856.0,103.7855,103.8489,103.7674,103.7946,10856.0
2019-06-19 15:05:00,114.59,114.65,114.53,114.64,14199.0,103.8036,103.858,103.7493,103.8489,14199.0
2019-06-19 15:10:00,114.63,114.73,114.61,114.71,7296.0,103.8399,103.9304,103.8217,103.9123,7296.0
2019-06-19 15:15:00,114.71,114.71,114.63,114.71,8566.0,103.9123,103.9123,103.8399,103.9123,8566.0
2019-06-19 15:20:00,114.71,114.74,114.59,114.65,10029.0,103.9123,103.9395,103.8036,103.858,10029.0
2019-06-19 15:25:00,114.66,114.71,114.6,114.62,6917.0,103.867,103.9123,103.8127,103.8308,6917.0
2019-06-19 15:30:00,114.61,114.65,114.61,114.65,11100.0,103.8217,103.858,103.8217,103.858,11100.0
2019-06-19 15:35:00,114.65,114.65,114.44,114.44,14973.0,103.858,103.858,103.6677,103.6677,14973.0
2019-06-19 15:40:00,114.44,114.64,114.4,114.53,19305.0,103.6677,103.8489,103.6315,103.7493,19305.0
2019-06-19 15:45:00,114.53,114.6,114.41,114.48,26971.0,103.7493,103.8127,103.6406,103.704,26971.0
2019-06-19 15:50:00,114.47,114.65,114.47,114.58,21127.0,103.6949,103.858,103.6949,103.7946,21127.0
2019-06-19 15:55:00,114.57,114.6,114.38,114.42,69385.0,103.7855,103.8127,103.6134,103.6496,69385.0
2019-06-20 09:30:00,114.82,115.38,114.76,114.99,37623.0,104.012,104.5193,103.9576,104.166,37623.0
2019-06-20 09:35:00,115.0,115.31,114.83,115.25,9179.0,104.175,104.4559,104.021,104.4015,9179.0
2019-06-20 09:40:00,115.29,115.31,115.23,115.29,8611.0,104.4377,104.4559,104.3834,104.4377,8611.0
2019-06-20 09:45:00,115.31,115.42,115.15,115.41,11559.0,104.4559,104.5555,104.3109,104.5464,11559.0
2019-06-20 09:50:00,115.29,115.38,115.17,115.38,8269.0,104.4377,104.5193,104.329,104.5193,8269.0
2019-06-20 09:55:00,115.38,115.4,115.25,115.25,6209.0,104.5193,104.5374,104.4015,104.4015,6209.0
2019-06-20 10:00:00,115.23,115.25,115.08,115.19,6425.0,104.3834,104.4015,104.2475,104.3471,6425.0
2019-06-20 10:05:00,115.19,115.25,115.1,115.22,5584.0,104.3471,104.4015,104.2656,104.3743,5584.0
2019-06-20 10:10:00,115.23,115.39,115.19,115.35,4116.0,104.3834,104.5283,104.3471,104.4921,4116.0
2019-06-20 10:15:00,115.35,115.37,115.27,115.28,4550.0,104.4921,104.5102,104.4196,104.4287,4550.0
2019-06-20 10:20:00,115.29,115.42,115.27,115.34,6509.0,104.4377,104.5555,104.4196,104.483,6509.0
2019-06-20 10:25:00,115.35,115.4,115.25,115.28,10660.0,104.4921,104.5374,104.4015,104.4287,10660.0
2019-06-20 10:30:00,115.31,115.45,115.27,115.43,8389.0,104.4559,104.5827,104.4196,104.5646,8389.0
2019-06-20 10:35:00,115.41,115.41,115.21,115.33,14227.0,104.5464,104.5464,104.3653,104.474,14227.0
2019-06-20 10:40:00,115.32,115.37,115.26,115.3,12846.0,104.4649,104.5102,104.4106,104.4468,12846.0
2019-06-20 10:45:00,115.28,115.28,115.1,115.17,13265.0,104.4287,104.4287,104.2656,104.329,13265.0
2019-06-20 10:50:00,115.15,115.32,115.15,115.26,27698.0,104.3109,104.4649,104.3109,104.4106,27698.0
2019-06-20 10:55:00,115.27,115.31,115.2,115.22,15838.0,104.4196,104.4559,104.3562,104.3743,15838.0
2019-06-20 11:00:00,115.24,115.3,115.01,115.05,19757.0,104.3924,104.4468,104.1841,104.2203,19757.0
2019-06-20 11:05:00,115.05,115.07,114.95,114.96,23532.0,104.2203,104.2384,104.1297,104.1388,23532.0
2019-06-20 11:10:00,114.95,115.06,114.94,114.97,32146.0,104.1297,104.2294,104.1207,104.1479,32146.0
2019-06-20 11:15:00,114.97,115.06,114.97,115.04,11529.0,104.1479,104.2294,104.1479,104.2113,11529.0
2019-06-20 11:20:00,115.04,115.07,114.98,115.05,12182.0,104.2113,104.2384,104.1569,104.2203,12182.0
2019-06-20 11:25:00,115.05,115.06,114.82,114.87,10938.0,104.2203,104.2294,104.012,104.0573,10938.0
2019-06-20 11:30:00,114.87,114.89,114.75,114.83,9247.0,104.0573,104.0754,103.9486,104.021,9247.0
2019-06-20 11:35:00,114.85,114.87,114.79,114.84,6761.0,104.0391,104.0573,103.9848,104.0301,6761.0
2019-06-20 11:40:00,114.84,114.88,114.72,114.76,9156.0,104.0301,104.0663,103.9214,103.9576,9156.0
2019-06-20 11:45:00,114.76,114.81,114.73,114.81,7682.0,103.9576,104.0029,103.9304,104.0029,7682.0
2019-06-20 11:50:00,114.81,114.87,114.8,114.83,8924.0,104.0029,104.0573,103.9939,104.021,8924.0
2019-06-20 11:55:00,114.82,114.94,114.82,114.93,5110.0,104.012,104.1207,104.012,104.1116,5110.0
2019-06-20 12:00:00,114.99,115.09,114.97,115.03,8972.0,104.166,104.2566,104.1479,104.2022,8972.0
2019-06-20 12:05:00,115.02,115.05,114.97,115.02,11231.0,104.1931,104.2203,104.1479,104.1931,11231.0
2019-06-20 12:10:00,115.01,115.01,114.88,114.89,10610.0,104.1841,104.1841,104.0663,104.0754,10610.0
2019-06-20 12:15:00,114.89,114.89,114.74,114.77,9267.0,104.0754,104.0754,103.9395,103.9667,9267.0
2019-06-20 12:20:00,114.77,115.1,114.77,115.08,6290.0,103.9667,104.2656,103.9667,104.2475,6290.0
2019-06-20 12:25:00,115.09,115.09,115.0,115.06,4685.0,104.2566,104.2566,104.175,104.2294,4685.0
2019-06-20 12:30:00,115.09,115.16,115.05,115.05,6659.0,104.2566,104.32,104.2203,104.2203,6659.0
2019-06-20 12:35:00,115.04,115.06,114.98,115.01,5519.0,104.2113,104.2294,104.1569,104.1841,5519.0
2019-06-20 12:40:00,115.0,115.1,114.96,115.1,6209.0,104.175,104.2656,104.1388,104.2656,6209.0
2019-06-20 12:45:00,115.09,115.15,115.07,115.14,5619.0,104.2566,104.3109,104.2384,104.3019,5619.0
2019-06-20 12:50:00,115.15,115.25,115.14,115.18,7638.0,104.3109,104.4015,104.3019,104.3381,7638.0
2019-06-20 12:55:00,115.17,115.31,115.15,115.29,5132.0,104.329,104.4559,104.3109,104.4377,5132.0
2019-06-20 13:00:00,115.3,116.0,115.29,115.69,178039.0,104.4468,105.0809,104.4377,104.8001,178039.0
2019-06-20 13:05:00,115.7,115.7,115.25,115.25,55617.0,104.8091,104.8091,104.4015,104.4015,55617.0
2019-06-20 13:10:00,115.26,115.49,115.26,115.44,19595.0,104.4106,104.6189,104.4106,104.5736,19595.0
2019-06-20 13:15:00,115.44,115.62,115.44,115.62,17006.0,104.5736,104.7367,104.5736,104.7367,17006.0
2019-06-20 13:20:00,115.65,115.65,115.5,115.63,22750.0,104.7638,104.7638,104.628,104.7457,22750.0
2019-06-20 13:25:00,115.62,115.75,115.59,115.75,25262.0,104.7367,104.8544,104.7095,104.8544,25262.0
2019-06-20 13:30:00,115.74,115.82,115.7,115.75,24720.0,104.8454,104.9178,104.8091,104.8544,24720.0
2019-06-20 13:35:00,115.74,115.78,115.64,115.72,23581.0,104.8454,104.8816,104.7548,104.8273,23581.0
2019-06-20 13:40:00,115.68,115.79,115.66,115.75,18234.0,104.791,104.8907,104.7729,104.8544,18234.0
2019-06-20 13:45:00,115.77,115.86,115.75,115.86,16876.0,104.8726,104.9541,104.8544,104.9541,16876.0
2019-06-20 13:50:00,115.85,115.86,115.66,115.7,20276.0,104.945,104.9541,104.7729,104.8091,20276.0
2019-06-20 13:55:00,115.7,115.77,115.64,115.7,19706.0,104.8091,104.8726,104.7548,104.8091,19706.0
2019-06-20 14:00:00,115.69,115.79,115.65,115.71,26548.0,104.8001,104.8907,104.7638,104.8182,26548.0
2019-06-20 14:05:00,115.71,115.79,115.7,115.75,12292.0,104.8182,104.8907,104.8091,104.8544,12292.0
2019-06-20 14:10:00,115.72,115.72,115.63,115.65,16927.0,104.8273,104.8273,104.7457,104.7638,16927.0
2019-06-20 14:15:00,115.63,115.66,115.57,115.57,19396.0,104.7457,104.7729,104.6914,104.6914,19396.0
2019-06-20 14:20:00,115.57,115.6,115.47,115.47,20657.0,104.6914,104.7186,104.6008,104.6008,20657.0
2019-06-20 14:25:00,115.47,115.49,115.33,115.38,15061.0,104.6008,104.6189,104.474,104.5193,15061.0
2019-06-20 14:30:00,115.39,115.5,115.38,115.49,11712.0,104.5283,104.628,104.5193,104.6189,11712.0
2019-06-20 14:35:00,115.48,115.51,115.43,115.47,14540.0,104.6098,104.637,104.5646,104.6008,14540.0
2019-06-20 14:40:00,115.47,115.57,115.46,115.53,13695.0,104.6008,104.6914,104.5917,104.6551,13695.0
2019-06-20 14:45:00,115.54,115.64,115.53,115.61,14531.0,104.6642,104.7548,104.6551,104.7276,14531.0
2019-06-20 14:50:00,115.61,115.77,115.61,115.75,12037.0,104.7276,104.8726,104.7276,104.8544,12037.0
2019-06-20 14:55:00,115.73,115.79,115.72,115.75,12804.0,104.8363,104.8907,104.8273,104.8544,12804.0
2019-06-20 15:00:00,115.77,115.77,115.69,115.74,15373.0,104.8726,104.8726,104.8001,104.8454,15373.0
2019-06-20 15:05:00,115.76,115.76,115.62,115.7,12270.0,104.8635,104.8635,104.7367,104.8091,12270.0
2019-06-20 15:10:00,115.71,115.77,115.67,115.73,9708.0,104.8182,104.8726,104.782,104.8363,9708.0
2019-06-20 15:15:00,115.73,115.86,115.71,115.83,17645.0,104.8363,104.9541,104.8182,104.9269,17645.0
2019-06-20 15:20:00,115.82,115.9,115.79,115.79,17667.0,104.9178,104.9903,104.8907,104.8907,17667.0
2019-06-20 15:25:00,115.79,115.83,115.78,115.81,10334.0,104.8907,104.9269,104.8816,104.9088,10334.0
2019-06-20 15:30:00,115.8,115.81,115.69,115.72,9863.0,104.8997,104.9088,104.8001,104.8273,9863.0
2019-06-20 15:35:00,115.72,115.86,115.72,115.83,20505.0,104.8273,104.9541,104.8273,104.9269,20505.0
2019-06-20 15:40:00,115.82,116.04,115.82,116.04,26947.0,104.9178,105.1171,104.9178,105.1171,26947.0
2019-06-20 15:45:00,116.02,116.11,115.91,116.09,23810.0,105.099,105.1805,104.9994,105.1624,23810.0
2019-06-20 15:50:00,116.1,116.24,116.06,116.24,38377.0,105.1715,105.2983,105.1353,105.2983,38377.0
2019-06-20 15:55:00,116.23,116.29,116.04,116.05,88714.0,105.2893,105.3436,105.1171,105.1262,88714.0
2019-06-21 09:30:00,116.44,116.46,116.13,116.37,358173.0,105.4795,105.4976,105.1987,105.4161,358173.0
2019-06-21 09:35:00,116.31,116.42,115.82,116.3,29591.0,105.3617,105.4614,104.9178,105.3527,29591.0
2019-06-21 09:40:00,116.27,116.35,115.93,115.93,12007.0,105.3255,105.398,105.0175,105.0175,12007.0
2019-06-21 09:45:00,116.04,116.23,116.04,116.22,13004.0,105.1171,105.2893,105.1171,105.2802,13004.0
2019-06-21 09:50:00,116.22,116.25,116.07,116.25,10529.0,105.2802,105.3074,105.1443,105.3074,10529.0
2019-06-21 09:55:00,116.21,116.41,116.11,116.2,10659.0,105.2711,105.4523,105.1805,105.2621,10659.0
2019-06-21 10:00:00,116.25,116.25,115.95,116.08,11846.0,105.3074,105.3074,105.0356,105.1534,11846.0
2019-06-21 10:05:00,116.08,116.16,116.07,116.13,5790.0,105.1534,105.2258,105.1443,105.1987,5790.0
2019-06-21 10:10:00,116.11,116.27,116.07,116.22,8695.0,105.1805,105.3255,105.1443,105.2802,8695.0
2019-06-21 10:15:00,116.23,116.26,116.15,116.21,11947.0,105.2893,105.3164,105.2168,105.2711,11947.0
2019-06-21 10:20:00,116.25,116.28,116.13,116.23,10189.0,105.3074,105.3345,105.1987,105.2893,10189.0
2019-06-21 10:25:00,116.22,116.27,116.17,116.25,7699.0,105.2802,105.3255,105.2349,105.3074,7699.0
2019-06-21 10:30:00,116.26,116.29,116.17,116.29,9749.0,105.3164,105.3436,105.2349,105.3436,9749.0
2019-06-21 10:35:00,116.28,116.29,116.18,116.21,6275.0,105.3345,105.3436,105.244,105.2711,6275.0
2019-06-21 10:40:00,116.25,116.48,116.25,116.38,11313.0,105.3074,105.5157,105.3074,105.4251,11313.0
2019-06-21 10:45:00,116.4,116.55,116.4,116.47,11398.0,105.4432,105.5791,105.4432,105.5067,11398.0
2019-06-21 10:50:00,116.47,116.5,116.38,116.4,8489.0,105.5067,105.5338,105.4251,105.4432,8489.0
2019-06-21 10:55:00,116.43,116.44,116.26,116.33,10939.0,105.4704,105.4795,105.3164,105.3798,10939.0
2019-06-21 11:00:00,116.32,116.53,116.31,116.53,11115.0,105.3708,105.561,105.3617,105.561,11115.0
2019-06-21 11:05:00,116.53,116.81,116.52,116.79,17822.0,105.561,105.8147,105.552,105.7965,17822.0
2019-06-21 11:10:00,116.79,116.81,116.68,116.76,8260.0,105.7965,105.8147,105.6969,105.7694,8260.0
2019-06-21 11:15:00,116.76,116.77,116.59,116.64,16203.0,105.7694,105.7784,105.6154,105.6607,16203.0
2019-06-21 11:20:00,116.65,116.69,116.63,116.65,2749.0,105.6697,105.706,105.6516,105.6697,2749.0
2019-06-21 11:25:00,116.63,116.63,116.35,116.43,8969.0,105.6516,105.6516,105.398,105.4704,8969.0
2019-06-21 11:30:00,116.43,116.55,116.41,116.53,8194.0,105.4704,105.5791,105.4523,105.561,8194.0
2019-06-21 11:35:00,116.56,116.61,116.45,116.49,11586.0,105.5882,105.6335,105.4885,105.5248,11586.0
2019-06-21 11:40:00,116.5,116.5,116.45,116.46,4724.0,105.5338,105.5338,105.4885,105.4976,4724.0
2019-06-21 11:45:00,116.46,116.48,116.4,116.46,4303.0,105.4976,105.5157,105.4432,105.4976,4303.0
2019-06-21 11:50:00,116.44,116.47,116.36,116.39,5080.0,105.4795,105.5067,105.407,105.4342,5080.0
2019-06-21 11:55:00,116.38,116.43,116.33,116.42,9461.0,105.4251,105.4704,105.3798,105.4614,9461.0
2019-06-21 12:00:00,116.4,116.42,116.3,116.36,6733.0,105.4432,105.4614,105.3527,105.407,6733.0
2019-06-21 12:05:00,116.37,116.38,116.26,116.29,5302.0,105.4161,105.4251,105.3164,105.3436,5302.0
2019-06-21 12:10:00,116.29,116.34,116.18,116.23,5765.0,105.3436,105.3889,105.244,105.2893,5765.0
2019-06-21 12:15:00,116.22,116.29,116.17,116.18,18609.0,105.2802,105.3436,105.2349,105.244,18609.0
2019-06-21 12:20:00,116.17,116.19,116.08,116.15,17399.0,105.2349,105.253,105.1534,105.2168,17399.0
2019-06-21 12:25:00,116.13,116.22,116.12,116.22,8314.0,105.1987,105.2802,105.1896,105.2802,8314.0
2019-06-21 12:30:00,116.18,116.21,116.12,116.16,5786.0,105.244,105.2711,105.1896,105.2258,5786.0
2019-06-21 12:35:00,116.17,116.2,116.12,116.13,3938.0,105.2349,105.2621,105.1896,105.1987,3938.0
2019-06-21 12:40:00,116.12,116.14,116.07,116.11,5583.0,105.1896,105.2077,105.1443,105.1805,5583.0
2019-06-21 12:45:00,116.11,116.19,116.11,116.15,6417.0,105.1805,105.253,105.1805,105.2168,6417.0
2019-06-21 12:50:00,116.15,116.17,116.11,116.13,5374.0,105.2168,105.2349,105.1805,105.1987,5374.0
2019-06-21 12:55:00,116.13,116.16,116.11,116.15,4557.0,105.1987,105.2258,105.1805,105.2168,4557.0
2019-06-21 13:00:00,116.15,116.17,116.02,116.03,11307.0,105.2168,105.2349,105.099,105.1081,11307.0
2019-06-21 13:05:00,116.03,116.04,115.93,115.96,11556.0,105.1081,105.1171,105.0175,105.0447,11556.0
2019-06-21 13:10:00,115.95,115.95,115.86,115.87,12825.0,105.0356,105.0356,104.9541,104.9631,12825.0
2019-06-21 13:15:00,115.87,115.94,115.87,115.92,8963.0,104.9631,105.0265,104.9631,105.0084,8963.0
2019-06-21 13:20:00,115.93,115.93,115.8,115.82,6803.0,105.0175,105.0175,104.8997,104.9178,6803.0
2019-06-21 13:25:00,115.82,115.84,115.74,115.84,9197.0,104.9178,104.936,104.8454,104.936,9197.0
2019-06-21 13:30:00,115.82,115.88,115.82,115.86,8829.0,104.9178,104.9722,104.9178,104.9541,8829.0
2019-06-21 13:35:00,115.85,115.97,115.81,115.96,6817.0,104.945,105.0537,104.9088,105.0447,6817.0
2019-06-21 13:40:00,115.95,116.05,115.94,116.04,7064.0,105.0356,105.1262,105.0265,105.1171,7064.0
2019-06-21 13:45:00,116.02,116.02,115.95,115.98,5890.0,105.099,105.099,105.0356,105.0628,5890.0
2019-06-21 13:50:00,115.97,115.99,115.92,115.96,5748.0,105.0537,105.0718,105.0084,105.0447,5748.0
2019-06-21 13:55:00,115.95,116.04,115.93,116.04,7766.0,105.0356,105.1171,105.0175,105.1171,7766.0
2019-06-21 14:00:00,116.03,116.08,116.02,116.05,6880.0,105.1081,105.1534,105.099,105.1262,6880.0
2019-06-21 14:05:00,116.05,116.05,116.0,116.02,10229.0,105.1262,105.1262,105.0809,105.099,10229.0
2019-06-21 14:10:00,116.02,116.06,116.0,116.02,4660.0,105.099,105.1353,105.0809,105.099,4660.0
2019-06-21 14:15:00,116.02,116.06,116.0,116.05,5761.0,105.099,105.1353,105.0809,105.1262,5761.0
2019-06-21 14:20:00,116.02,116.08,116.01,116.05,4328.0,105.099,105.1534,105.09,105.1262,4328.0
2019-06-21 14:25:00,116.05,116.21,116.04,116.17,8900.0,105.1262,105.2711,105.1171,105.2349,8900.0
2019-06-21 14:30:00,116.15,116.3,116.13,116.3,6840.0,105.2168,105.3527,105.1987,105.3527,6840.0
2019-06-21 14:35:00,116.28,116.33,116.25,116.28,8225.0,105.3345,105.3798,105.3074,105.3345,8225.0
2019-06-21 14:40:00,116.3,116.35,116.24,116.26,6237.0,105.3527,105.398,105.2983,105.3164,6237.0
2019-06-21 14:45:00,116.26,116.34,116.24,116.28,5197.0,105.3164,105.3889,105.2983,105.3345,5197.0
2019-06-21 14:50:00,116.26,116.3,116.24,116.26,9564.0,105.3164,105.3527,105.2983,105.3164,9564.0
2019-06-21 14:55:00,116.28,116.28,116.23,116.25,7644.0,105.3345,105.3345,105.2893,105.3074,7644.0
2019-06-21 15:00:00,116.24,116.28,116.17,116.25,27698.0,105.2983,105.3345,105.2349,105.3074,27698.0
2019-06-21 15:05:00,116.25,116.35,116.24,116.32,9532.0,105.3074,105.398,105.2983,105.3708,9532.0
2019-06-21 15:10:00,116.33,116.39,116.31,116.38,10942.0,105.3798,105.4342,105.3617,105.4251,10942.0
2019-06-21 15:15:00,116.39,116.39,116.32,116.33,9316.0,105.4342,105.4342,105.3708,105.3798,9316.0
2019-06-21 15:20:00,116.32,116.36,116.19,116.2,31452.0,105.3708,105.407,105.253,105.2621,31452.0
2019-06-21 15:25:00,116.21,116.21,116.14,116.15,8467.0,105.2711,105.2711,105.2077,105.2168,8467.0
2019-06-21 15:30:00,116.16,116.19,116.06,116.11,13740.0,105.2258,105.253,105.1353,105.1805,13740.0
2019-06-21 15:35:00,116.12,116.16,116.07,116.09,17839.0,105.1896,105.2258,105.1443,105.1624,17839.0
2019-06-21 15:40:00,116.1,116.16,116.08,116.14,16952.0,105.1715,105.2258,105.1534,105.2077,16952.0
2019-06-21 15:45:00,116.14,116.29,116.13,116.28,20061.0,105.2077,105.3436,105.1987,105.3345,20061.0
2019-06-21 15:50:00,116.29,116.29,116.08,116.12,30908.0,105.3436,105.3436,105.1534,105.1896,30908.0
2019-06-21 15:55:00,116.13,116.13,115.82,115.87,155774.0,105.1987,105.1987,104.9178,104.9631,155774.0
2019-06-24 09:30:00,116.2,116.43,115.96,116.17,89615.0,105.2621,105.4704,105.0447,105.2349,89615.0
2019-06-24 09:35:00,116.1,116.45,116.05,116.28,16480.0,105.1715,105.4885,105.1262,105.3345,16480.0
2019-06-24 09:40:00,116.19,116.36,116.09,116.24,6012.0,105.253,105.407,105.1624,105.2983,6012.0
2019-06-24 09:45:00,116.2,116.3,116.01,116.16,9936.0,105.2621,105.3527,105.09,105.2258,9936.0
2019-06-24 09:50:00,116.12,116.19,116.02,116.03,5261.0,105.1896,105.253,105.099,105.1081,5261.0
2019-06-24 09:55:00,116.03,116.18,115.95,115.98,12100.0,105.1081,105.244,105.0356,105.0628,12100.0
2019-06-24 10:00:00,116.02,116.2,115.92,116.19,13241.0,105.099,105.2621,105.0084,105.253,13241.0
2019-06-24 10:05:00,116.17,116.32,116.14,116.23,40257.0,105.2349,105.3708,105.2077,105.2893,40257.0
2019-06-24 10:10:00,116.22,116.24,116.16,116.21,7600.0,105.2802,105.2983,105.2258,105.2711,7600.0
2019-06-24 10:15:00,116.22,116.31,116.17,116.31,8441.0,105.2802,105.3617,105.2349,105.3617,8441.0
2019-06-24 10:20:00,116.31,116.34,116.25,116.27,8976.0,105.3617,105.3889,105.3074,105.3255,8976.0
2019-06-24 10:25:00,116.3,116.42,116.3,116.41,8923.0,105.3527,105.4614,105.3527,105.4523,8923.0
2019-06-24 10:30:00,116.44,116.44,116.06,116.14,18853.0,105.4795,105.4795,105.1353,105.2077,18853.0
2019-06-24 10:35:00,116.13,116.35,116.13,116.35,6173.0,105.1987,105.398,105.1987,105.398,6173.0
2019-06-24 10:40:00,116.37,116.5,116.32,116.5,9571.0,105.4161,105.5338,105.3708,105.5338,9571.0
2019-06-24 10:45:00,116.53,116.59,116.47,116.54,9820.0,105.561,105.6154,105.5067,105.5701,9820.0
2019-06-24 10:50:00,116.53,116.64,116.48,116.61,9272.0,105.561,105.6607,105.5157,105.6335,9272.0
2019-06-24 10:55:00,116.61,116.64,116.53,116.54,8836.0,105.6335,105.6607,105.561,105.5701,8836.0
2019-06-24 11:00:00,116.55,116.67,116.55,116.63,8242.0,105.5791,105.6878,105.5791,105.6516,8242.0
2019-06-24 11:05:00,116.63,116.7,116.6,116.69,6739.0,105.6516,105.715,105.6244,105.706,6739.0
2019-06-24 11:10:00,116.69,116.76,116.61,116.74,20346.0,105.706,105.7694,105.6335,105.7512,20346.0
2019-06-24 11:15:00,116.75,116.8,116.72,116.73,8201.0,105.7603,105.8056,105.7331,105.7422,8201.0
2019-06-24 11:20:00,116.75,116.77,116.67,116.72,8451.0,105.7603,105.7784,105.6878,105.7331,8451.0
2019-06-24 11:25:00,116.7,116.94,116.69,116.94,22417.0,105.715,105.9324,105.706,105.9324,22417.0
2019-06-24 11:30:00,116.94,116.98,116.9,116.92,14191.0,105.9324,105.9687,105.8962,105.9143,14191.0
2019-06-24 11:35:00,116.91,116.99,116.9,116.94,12263.0,105.9052,105.9777,105.8962,105.9324,12263.0
2019-06-24 11:40:00,116.96,116.97,116.82,116.82,13615.0,105.9505,105.9596,105.8237,105.8237,13615.0
2019-06-24 11:45:00,116.81,116.94,116.76,116.94,9319.0,105.8147,105.9324,105.7694,105.9324,9319.0
2019-06-24 11:50:00,116.92,117.02,116.91,116.96,15902.0,105.9143,106.0049,105.9052,105.9505,15902.0
2019-06-24 11:55:00,116.97,117.0,116.93,116.98,7442.0,105.9596,105.9868,105.9234,105.9687,7442.0
2019-06-24 12:00:00,117.03,117.14,117.02,117.12,11478.0,106.0139,106.1136,106.0049,106.0955,11478.0
2019-06-24 12:05:00,117.12,117.12,117.0,117.02,7219.0,106.0955,106.0955,105.9868,106.0049,7219.0
2019-06-24 12:10:00,117.02,117.08,116.95,117.02,20137.0,106.0049,106.0592,105.9415,106.0049,20137.0
2019-06-24 12:15:00,116.99,117.04,116.94,117.01,8037.0,105.9777,106.023,105.9324,105.9958,8037.0
2019-06-24 12:20:00,117.0,117.0,116.94,116.97,6770.0,105.9868,105.9868,105.9324,105.9596,6770.0
2019-06-24 12:25:00,117.0,117.08,116.99,117.01,6742.0,105.9868,106.0592,105.9777,105.9958,6742.0
2019-06-24 12:30:00,117.01,117.1,116.98,117.0,9172.0,105.9958,106.0774,105.9687,105.9868,9172.0
2019-06-24 12:35:00,117.01,117.04,116.97,116.99,7120.0,105.9958,106.023,105.9596,105.9777,7120.0
2019-06-24 12:40:00,116.97,116.99,116.92,116.98,7073.0,105.9596,105.9777,105.9143,105.9687,7073.0
2019-06-24 12:45:00,116.98,117.01,116.95,116.98,10002.0,105.9687,105.9958,105.9415,105.9687,10002.0
2019-06-24 12:50:00,116.98,117.02,116.94,116.96,7613.0,105.9687,106.0049,105.9324,105.9505,7613.0
2019-06-24 12:55:00,116.96,116.97,116.89,116.89,8232.0,105.9505,105.9596,105.8871,105.8871,8232.0
2019-06-24 13:00:00,116.88,116.9,116.82,116.88,4917.0,105.8781,105.8962,105.8237,105.8781,4917.0
2019-06-24 13:05:00,116.86,116.94,116.86,116.89,8455.0,105.8599,105.9324,105.8599,105.8871,8455.0
2019-06-24 13:10:00,116.88,116.91,116.86,116.9,7845.0,105.8781,105.9052,105.8599,105.8962,7845.0
2019-06-24 13:15:00,116.88,116.94,116.86,116.87,5058.0,105.8781,105.9324,105.8599,105.869,5058.0
2019-06-24 13:20:00,116.83,116.88,116.78,116.84,5060.0,105.8328,105.8781,105.7875,105.8418,5060.0
2019-06-24 13:25:00,116.83,116.86,116.81,116.85,4051.0,105.8328,105.8599,105.8147,105.8509,4051.0
2019-06-24 13:30:00,116.85,116.88,116.82,116.85,3351.0,105.8509,105.8781,105.8237,105.8509,3351.0
2019-06-24 13:35:00,116.83,116.97,116.83,116.97,5919.0,105.8328,105.9596,105.8328,105.9596,5919.0
2019-06-24 13:40:00,116.97,116.97,116.89,116.93,6048.0,105.9596,105.9596,105.8871,105.9234,6048.0
2019-06-24 13:45:00,116.93,116.93,116.79,116.79,3345.0,105.9234,105.9234,105.7965,105.7965,3345.0
2019-06-24 13:50:00,116.79,116.81,116.71,116.71,6818.0,105.7965,105.8147,105.7241,105.7241,6818.0
2019-06-24 13:55:00,116.71,116.77,116.69,116.76,7795.0,105.7241,105.7784,105.706,105.7694,7795.0
2019-06-24 14:00:00,116.77,116.82,116.76,116.81,6163.0,105.7784,105.8237,105.7694,105.8147,6163.0
2019-06-24 14:05:00,116.81,116.82,116.76,116.8,6402.0,105.8147,105.8237,105.7694,105.8056,6402.0
2019-06-24 14:10:00,116.8,116.81,116.75,116.77,5522.0,105.8056,105.8147,105.7603,105.7784,5522.0
2019-06-24 14:15:00,116.78,116.81,116.73,116.73,6187.0,105.7875,105.8147,105.7422,105.7422,6187.0
2019-06-24 14:20:00,116.71,116.71,116.6,116.66,3479.0,105.7241,105.7241,105.6244,105.6788,3479.0
2019-06-24 14:25:00,116.66,116.7,116.59,116.7,4277.0,105.6788,105.715,105.6154,105.715,4277.0
2019-06-24 14:30:00,116.68,116.76,116.68,116.72,4494.0,105.6969,105.7694,105.6969,105.7331,4494.0
2019-06-24 14:35:00,116.71,116.73,116.65,116.69,5893.0,105.7241,105.7422,105.6697,105.706,5893.0
2019-06-24 14:40:00,116.68,116.7,116.64,116.65,4091.0,105.6969,105.715,105.6607,105.6697,4091.0
2019-06-24 14:45:00,116.65,116.73,116.65,116.72,5046.0,105.6697,105.7422,105.6697,105.7331,5046.0
2019-06-24 14:50:00,116.73,116.77,116.72,116.73,9355.0,105.7422,105.7784,105.7331,105.7422,9355.0
2019-06-24 14:55:00,116.74,116.79,116.72,116.75,6200.0,105.7512,105.7965,105.7331,105.7603,6200.0
2019-06-24 15:00:00,116.72,116.83,116.72,116.78,13808.0,105.7331,105.8328,105.7331,105.7875,13808.0
2019-06-24 15:05:00,116.79,116.82,116.75,116.77,7120.0,105.7965,105.8237,105.7603,105.7784,7120.0
2019-06-24 15:10:00,116.75,116.85,116.75,116.84,9885.0,105.7603,105.8509,105.7603,105.8418,9885.0
2019-06-24 15:15:00,116.85,116.91,116.85,116.9,10932.0,105.8509,105.9052,105.8509,105.8962,10932.0
2019-06-24 15:20:00,116.91,117.04,116.91,116.97,10630.0,105.9052,106.023,105.9052,105.9596,10630.0
2019-06-24 15:25:00,116.97,117.0,116.93,116.96,12055.0,105.9596,105.9868,105.9234,105.9505,12055.0
2019-06-24 15:30:00,116.96,116.97,116.88,116.88,19651.0,105.9505,105.9596,105.8781,105.8781,19651.0
2019-06-24 15:35:00,116.89,116.94,116.88,116.94,18087.0,105.8871,105.9324,105.8781,105.9324,18087.0
2019-06-24 15:40:00,116.94,117.03,116.92,117.02,23161.0,105.9324,106.0139,105.9143,106.0049,23161.0
2019-06-24 15:45:00,117.01,117.01,116.91,116.91,24940.0,105.9958,105.9958,105.9052,105.9052,24940.0
2019-06-24 15:50:00,116.92,117.02,116.89,116.97,51868.0,105.9143,106.0049,105.8871,105.9596,51868.0
2019-06-24 15:55:00,116.97,117.0,116.88,117.0,59748.0,105.9596,105.9868,105.8781,105.9868,59748.0
2019-06-25 09:30:00,117.27,117.34,117.1,117.26,43423.0,106.2314,106.2948,106.0774,106.2223,43423.0
2019-06-25 09:35:00,117.28,117.32,116.76,116.82,11828.0,106.2404,106.2766,105.7694,105.8237,11828.0
2019-06-25 09:40:00,116.81,116.87,116.7,116.76,8152.0,105.8147,105.869,105.715,105.7694,8152.0
2019-06-25 09:45:00,116.79,116.92,116.77,116.9,5579.0,105.7965,105.9143,105.7784,105.8962,5579.0
2019-06-25 09:50:00,116.89,117.07,116.79,117.05,10103.0,105.8871,106.0502,105.7965,106.0321,10103.0
2019-06-25 09:55:00,117.14,117.18,116.82,116.91,11188.0,106.1136,106.1498,105.8237,105.9052,11188.0
2019-06-25 10:00:00,116.94,117.14,116.88,117.06,10436.0,105.9324,106.1136,105.8781,106.0411,10436.0
2019-06-25 10:05:00,117.05,117.08,116.84,116.93,7312.0,106.0321,106.0592,105.8418,105.9234,7312.0
2019-06-25 10:10:00,116.95,116.96,116.84,116.93,7326.0,105.9415,105.9505,105.8418,105.9234,7326.0
2019-06-25 10:15:00,116.96,116.98,116.83,116.89,6014.0,105.9505,105.9687,105.8328,105.8871,6014.0
2019-06-25 10:20:00,116.89,116.99,116.85,116.95,5988.0,105.8871,105.9777,105.8509,105.9415,5988.0
2019-06-25 10:25:00,117.0,117.04,116.95,116.97,5418.0,105.9868,106.023,105.9415,105.9596,5418.0
2019-06-25 10:30:00,116.98,117.18,116.96,117.13,9965.0,105.9687,106.1498,105.9505,106.1045,9965.0
2019-06-25 10:35:00,117.09,117.21,116.95,116.99,7101.0,106.0683,106.177,105.9415,105.9777,7101.0
2019-06-25 10:40:00,117.0,117.06,116.97,117.05,7146.0,105.9868,106.0411,105.9596,106.0321,7146.0
2019-06-25 10:45:00,117.05,117.08,116.96,116.97,7220.0,106.0321,106.0592,105.9505,105.9596,7220.0
2019-06-25 10:50:00,116.96,117.06,116.95,116.97,8473.0,105.9505,106.0411,105.9415,105.9596,8473.0
2019-06-25 10:55:00,116.97,117.06,116.95,117.02,11367.0,105.9596,106.0411,105.9415,106.0049,11367.0
2019-06-25 11:00:00,117.02,117.04,116.88,116.93,13625.0,106.0049,106.023,105.8781,105.9234,13625.0
2019-06-25 11:05:00,116.94,117.02,116.9,117.02,8708.0,105.9324,106.0049,105.8962,106.0049,8708.0
2019-06-25 11:10:00,117.03,117.09,117.01,117.03,9301.0,106.0139,106.0683,105.9958,106.0139,9301.0
2019-06-25 11:15:00,117.04,117.17,117.02,117.16,5758.0,106.023,106.1408,106.0049,106.1317,5758.0
2019-06-25 11:20:00,117.14,117.2,117.1,117.18,10668.0,106.1136,106.1679,106.0774,106.1498,10668.0
2019-06-25 11:25:00,117.19,117.21,117.0,117.05,9116.0,106.1589,106.177,105.9868,106.0321,9116.0
2019-06-25 11:30:00,117.02,117.12,117.0,117.08,4531.0,106.0049,106.0955,105.9868,106.0592,4531.0
2019-06-25 11:35:00,117.05,117.13,117.01,117.13,6616.0,106.0321,106.1045,105.9958,106.1045,6616.0
2019-06-25 11:40:00,117.15,117.22,117.13,117.18,9444.0,106.1227,106.1861,106.1045,106.1498,9444.0
2019-06-25 11:45:00,117.16,117.19,117.09,117.18,7068.0,106.1317,106.1589,106.0683,106.1498,7068.0
2019-06-25 11:50:00,117.15,117.28,117.15,117.27,9984.0,106.1227,106.2404,106.1227,106.2314,9984.0
2019-06-25 11:55:00,117.26,117.3,117.19,117.2,12593.0,106.2223,106.2585,106.1589,106.1679,12593.0
2019-06-25 12:00:00,117.2,117.21,117.1,117.1,6863.0,106.1679,106.177,106.0774,106.0774,6863.0
2019-06-25 12:05:00,117.09,117.17,117.06,117.1,6950.0,106.0683,106.1408,106.0411,106.0774,6950.0
2019-06-25 12:10:00,117.14,117.14,117.03,117.07,3120.0,106.1136,106.1136,106.0139,106.0502,3120.0
2019-06-25 12:15:00,117.07,117.08,117.0,117.03,5385.0,106.0502,106.0592,105.9868,106.0139,5385.0
2019-06-25 12:20:00,117.0,117.01,116.97,117.0,6090.0,105.9868,105.9958,105.9596,105.9868,6090.0
2019-06-25 12:25:00,117.02,117.04,116.98,117.0,6860.0,106.0049,106.023,105.9687,105.9868,6860.0
2019-06-25 12:30:00,117.0,117.03,116.96,117.0,7953.0,105.9868,106.0139,105.9505,105.9868,7953.0
2019-06-25 12:35:00,117.01,117.01,116.83,116.84,14608.0,105.9958,105.9958,105.8328,105.8418,14608.0
2019-06-25 12:40:00,116.81,116.84,116.73,116.82,6828.0,105.8147,105.8418,105.7422,105.8237,6828.0
2019-06-25 12:45:00,116.82,116.91,116.79,116.91,5537.0,105.8237,105.9052,105.7965,105.9052,5537.0
2019-06-25 12:50:00,116.9,116.99,116.9,116.99,8039.0,105.8962,105.9777,105.8962,105.9777,8039.0
2019-06-25 12:55:00,116.99,117.01,116.9,116.91,5635.0,105.9777,105.9958,105.8962,105.9052,5635.0
2019-06-25 13:00:00,116.91,116.92,116.68,116.88,14471.0,105.9052,105.9143,105.6969,105.8781,14471.0
2019-06-25 13:05:00,116.88,116.92,116.82,116.92,6365.0,105.8781,105.9143,105.8237,105.9143,6365.0
2019-06-25 13:10:00,116.93,117.01,116.9,116.98,4636.0,105.9234,105.9958,105.8962,105.9687,4636.0
2019-06-25 13:15:00,116.98,117.01,116.9,116.93,3135.0,105.9687,105.9958,105.8962,105.9234,3135.0
2019-06-25 13:20:00,116.92,117.0,116.88,116.98,18807.0,105.9143,105.9868,105.8781,105.9687,18807.0
2019-06-25 13:25:00,116.98,117.08,116.95,117.01,6983.0,105.9687,106.0592,105.9415,105.9958,6983.0
2019-06-25 13:30:00,116.99,117.09,116.93,117.09,7481.0,105.9777,106.0683,105.9234,106.0683,7481.0
2019-06-25 13:35:00,117.09,117.13,116.94,116.98,6168.0,106.0683,106.1045,105.9324,105.9687,6168.0
2019-06-25 13:40:00,116.97,116.99,116.92,116.94,3947.0,105.9596,105.9777,105.9143,105.9324,3947.0
2019-06-25 13:45:00,116.95,116.97,116.9,116.92,5236.0,105.9415,105.9596,105.8962,105.9143,5236.0
2019-06-25 13:50:00,116.92,116.95,116.9,116.9,13133.0,105.9143,105.9415,105.8962,105.8962,13133.0
2019-06-25 13:55:00,116.95,116.95,116.86,116.88,4462.0,105.9415,105.9415,105.8599,105.8781,4462.0
2019-06-25 14:00:00,116.88,116.9,116.8,116.8,5663.0,105.8781,105.8962,105.8056,105.8056,5663.0
2019-06-25 14:05:00,116.8,116.83,116.79,116.83,5743.0,105.8056,105.8328,105.7965,105.8328,5743.0
2019-06-25 14:10:00,116.84,116.89,116.82,116.87,6434.0,105.8418,105.8871,105.8237,105.869,6434.0
2019-06-25 14:15:00,116.85,116.99,116.85,116.98,11040.0,105.8509,105.9777,105.8509,105.9687,11040.0
2019-06-25 14:20:00,116.98,117.03,116.96,117.0,7201.0,105.9687,106.0139,105.9505,105.9868,7201.0
2019-06-25 14:25:00,117.01,117.02,116.95,116.96,5163.0,105.9958,106.0049,105.9415,105.9505,5163.0
2019-06-25 14:30:00,116.96,116.96,116.83,116.84,7039.0,105.9505,105.9505,105.8328,105.8418,7039.0
2019-06-25 14:35:00,116.84,116.85,116.71,116.79,8687.0,105.8418,105.8509,105.7241,105.7965,8687.0
2019-06-25 14:40:00,116.82,116.85,116.8,116.84,7203.0,105.8237,105.8509,105.8056,105.8418,7203.0
2019-06-25 14:45:00,116.84,116.91,116.82,116.86,4640.0,105.8418,105.9052,105.8237,105.8599,4640.0
2019-06-25 14:50:00,116.88,116.92,116.84,116.84,10270.0,105.8781,105.9143,105.8418,105.8418,10270.0
2019-06-25 14:55:00,116.85,116.94,116.84,116.9,3701.0,105.8509,105.9324,105.8418,105.8962,3701.0
2019-06-25 15:00:00,116.91,116.95,116.88,116.93,6437.0,105.9052,105.9415,105.8781,105.9234,6437.0
2019-06-25 15:05:00,116.92,117.04,116.92,117.02,8404.0,105.9143,106.023,105.9143,106.0049,8404.0
2019-06-25 15:10:00,117.03,117.07,116.95,116.96,10770.0,106.0139,106.0502,105.9415,105.9505,10770.0
2019-06-25 15:15:00,116.96,116.99,116.94,116.95,8426.0,105.9505,105.9777,105.9324,105.9415,8426.0
2019-06-25 15:20:00,116.96,117.1,116.95,117.09,9909.0,105.9505,106.0774,105.9415,106.0683,9909.0
2019-06-25 15:25:00,117.09,117.11,117.05,117.07,14841.0,106.0683,106.0864,106.0321,106.0502,14841.0
2019-06-25 15:30:00,117.06,117.08,116.86,116.9,16692.0,106.0411,106.0592,105.8599,105.8962,16692.0
2019-06-25 15:35:00,116.89,116.91,116.82,116.83,15462.0,105.8871,105.9052,105.8237,105.8328,15462.0
2019-06-25 15:40:00,116.82,116.83,116.61,116.64,14607.0,105.8237,105.8328,105.6335,105.6607,14607.0
2019-06-25 15:45:00,116.63,116.7,116.51,116.56,28034.0,105.6516,105.715,105.5429,105.5882,28034.0
2019-06-25 15:50:00,116.54,116.54,116.41,116.46,38631.0,105.5701,105.5701,105.4523,105.4976,38631.0
2019-06-25 15:55:00,116.43,116.58,116.42,116.42,99484.0,105.4704,105.6063,105.4614,105.4614,99484.0
2019-06-26 09:30:00,116.16,116.45,116.01,116.35,47667.0,105.2258,105.4885,105.09,105.398,47667.0
2019-06-26 09:35:00,116.23,116.29,115.92,115.93,9392.0,105.2893,105.3436,105.0084,105.0175,9392.0
2019-06-26 09:40:00,115.89,115.99,115.81,115.97,6880.0,104.9813,105.0718,104.9088,105.0537,6880.0
2019-06-26 09:45:00,115.93,115.94,115.57,115.68,12530.0,105.0175,105.0265,104.6914,104.791,12530.0
2019-06-26 09:50:00,115.64,115.64,115.32,115.46,16142.0,104.7548,104.7548,104.4649,104.5917,16142.0
2019-06-26 09:55:00,115.47,115.62,115.42,115.59,15811.0,104.6008,104.7367,104.5555,104.7095,15811.0
2019-06-26 10:00:00,115.59,115.59,115.36,115.37,14122.0,104.7095,104.7095,104.5011,104.5102,14122.0
2019-06-26 10:05:00,115.38,115.4,115.02,115.02,15296.0,104.5193,104.5374,104.1931,104.1931,15296.0
2019-06-26 10:10:00,115.07,115.13,114.85,115.12,40439.0,104.2384,104.2928,104.0391,104.2837,40439.0
2019-06-26 10:15:00,115.08,115.08,114.6,114.68,25913.0,104.2475,104.2475,103.8127,103.8852,25913.0
2019-06-26 10:20:00,114.66,114.7,114.51,114.51,8248.0,103.867,103.9033,103.7312,103.7312,8248.0
2019-06-26 10:25:00,114.52,114.7,114.51,114.55,15641.0,103.7402,103.9033,103.7312,103.7674,15641.0
2019-06-26 10:30:00,114.55,114.55,114.31,114.42,28123.0,103.7674,103.7674,103.55,103.6496,28123.0
2019-06-26 10:35:00,114.42,114.59,114.41,114.52,13511.0,103.6496,103.8036,103.6406,103.7402,13511.0
2019-06-26 10:40:00,114.52,114.6,114.47,114.54,11532.0,103.7402,103.8127,103.6949,103.7583,11532.0
2019-06-26 10:45:00,114.57,114.89,114.57,114.88,12855.0,103.7855,104.0754,103.7855,104.0663,12855.0
2019-06-26 10:50:00,114.83,114.86,114.73,114.76,7576.0,104.021,104.0482,103.9304,103.9576,7576.0
2019-06-26 10:55:00,114.76,114.78,114.62,114.67,9668.0,103.9576,103.9757,103.8308,103.8761,9668.0
2019-06-26 11:00:00,114.71,114.88,114.7,114.88,12400.0,103.9123,104.0663,103.9033,104.0663,12400.0
2019-06-26 11:05:00,114.87,114.88,114.73,114.74,11138.0,104.0573,104.0663,103.9304,103.9395,11138.0
2019-06-26 11:10:00,114.73,114.82,114.72,114.78,9356.0,103.9304,104.012,103.9214,103.9757,9356.0
2019-06-26 11:15:00,114.78,114.79,114.52,114.54,12296.0,103.9757,103.9848,103.7402,103.7583,12296.0
2019-06-26 11:20:00,114.54,114.69,114.54,114.63,10470.0,103.7583,103.8942,103.7583,103.8399,10470.0
2019-06-26 11:25:00,114.63,114.79,114.58,114.77,9561.0,103.8399,103.9848,103.7946,103.9667,9561.0
2019-06-26 11:30:00,114.78,114.78,114.66,114.76,14040.0,103.9757,103.9757,103.867,103.9576,14040.0
2019-06-26 11:35:00,114.78,114.92,114.77,114.91,8148.0,103.9757,104.1026,103.9667,104.0935,8148.0
2019-06-26 11:40:00,114.91,115.13,114.89,115.12,11907.0,104.0935,104.2928,104.0754,104.2837,11907.0
2019-06-26 11:45:00,115.12,115.17,114.96,114.96,16686.0,104.2837,104.329,104.1388,104.1388,16686.0
2019-06-26 11:50:00,114.92,115.09,114.92,115.09,6420.0,104.1026,104.2566,104.1026,104.2566,6420.0
2019-06-26 11:55:00,115.06,115.15,115.02,115.14,10949.0,104.2294,104.3109,104.1931,104.3019,10949.0
2019-06-26 12:00:00,115.15,115.23,115.12,115.17,7078.0,104.3109,104.3834,104.2837,104.329,7078.0
2019-06-26 12:05:00,115.16,115.29,115.16,115.29,7783.0,104.32,104.4377,104.32,104.4377,7783.0
2019-06-26 12:10:00,115.26,115.28,115.16,115.16,9849.0,104.4106,104.4287,104.32,104.32,9849.0
2019-06-26 12:15:00,115.05,115.11,115.0,115.04,10296.0,104.2203,104.2747,104.175,104.2113,10296.0
2019-06-26 12:20:00,115.07,115.1,115.02,115.08,9120.0,104.2384,104.2656,104.1931,104.2475,9120.0
2019-06-26 12:25:00,115.08,115.16,115.03,115.03,17416.0,104.2475,104.32,104.2022,104.2022,17416.0
2019-06-26 12:30:00,115.03,115.06,115.01,115.05,9202.0,104.2022,104.2294,104.1841,104.2203,9202.0
2019-06-26 12:35:00,115.02,115.05,115.0,115.01,4942.0,104.1931,104.2203,104.175,104.1841,4942.0
2019-06-26 12:40:00,115.01,115.06,114.99,115.06,5201.0,104.1841,104.2294,104.166,104.2294,5201.0
2019-06-26 12:45:00,115.05,115.05,114.96,115.0,8011.0,104.2203,104.2203,104.1388,104.175,8011.0
2019-06-26 12:50:00,115.0,115.12,114.98,115.06,6566.0,104.175,104.2837,104.1569,104.2294,6566.0
2019-06-26 12:55:00,115.07,115.1,115.05,115.09,4714.0,104.2384,104.2656,104.2203,104.2566,4714.0
2019-06-26 13:00:00,115.08,115.09,115.04,115.09,4583.0,104.2475,104.2566,104.2113,104.2566,4583.0
2019-06-26 13:05:00,115.13,115.14,115.08,115.08,7116.0,104.2928,104.3019,104.2475,104.2475,7116.0
2019-06-26 13:10:00,115.08,115.09,115.0,115.08,5119.0,104.2475,104.2566,104.175,104.2475,5119.0
2019-06-26 13:15:00,115.07,115.07,114.97,115.02,13109.0,104.2384,104.2384,104.1479,104.1931,13109.0
2019-06-26 13:20:00,115.01,115.05,114.97,114.97,4754.0,104.1841,104.2203,104.1479,104.1479,4754.0
2019-06-26 13:25:00,114.98,115.0,114.96,114.96,2754.0,104.1569,104.175,104.1388,104.1388,2754.0
2019-06-26 13:30:00,114.96,115.0,114.94,114.94,5062.0,104.1388,104.175,104.1207,104.1207,5062.0
2019-06-26 13:35:00,114.94,114.94,114.83,114.83,7136.0,104.1207,104.1207,104.021,104.021,7136.0
2019-06-26 13:40:00,114.83,114.86,114.76,114.84,4828.0,104.021,104.0482,103.9576,104.0301,4828.0
2019-06-26 13:45:00,114.84,114.84,114.78,114.81,5008.0,104.0301,104.0301,103.9757,104.0029,5008.0
2019-06-26 13:50:00,114.82,114.86,114.8,114.82,3759.0,104.012,104.0482,103.9939,104.012,3759.0
2019-06-26 13:55:00,114.84,114.87,114.82,114.86,6441.0,104.0301,104.0573,104.012,104.0482,6441.0
2019-06-26 14:00:00,114.88,114.91,114.84,114.84,5300.0,104.0663,104.0935,104.0301,104.0301,5300.0
2019-06-26 14:05:00,114.85,114.91,114.84,114.86,6029.0,104.0391,104.0935,104.0301,104.0482,6029.0
2019-06-26 14:10:00,114.85,114.85,114.79,114.84,3552.0,104.0391,104.0391,103.9848,104.0301,3552.0
2019-06-26 14:15:00,114.85,114.88,114.78,114.8,5999.0,104.0391,104.0663,103.9757,103.9939,5999.0
2019-06-26 14:20:00,114.8,114.8,114.66,114.69,10999.0,103.9939,103.9939,103.867,103.8942,10999.0
2019-06-26 14:25:00,114.7,114.72,114.59,114.66,7935.0,103.9033,103.9214,103.8036,103.867,7935.0
2019-06-26 14:30:00,114.66,114.67,114.57,114.59,8437.0,103.867,103.8761,103.7855,103.8036,8437.0
2019-06-26 14:35:00,114.57,114.62,114.49,114.55,13844.0,103.7855,103.8308,103.713,103.7674,13844.0
2019-06-26 14:40:00,114.56,114.57,114.43,114.46,8062.0,103.7764,103.7855,103.6587,103.6859,8062.0
2019-06-26 14:45:00,114.45,114.55,114.42,114.55,8812.0,103.6768,103.7674,103.6496,103.7674,8812.0
2019-06-26 14:50:00,114.54,114.57,114.43,114.46,9442.0,103.7583,103.7855,103.6587,103.6859,9442.0
2019-06-26 14:55:00,114.46,114.6,114.45,114.58,16517.0,103.6859,103.8127,103.6768,103.7946,16517.0
2019-06-26 15:00:00,114.59,114.64,114.57,114.62,14365.0,103.8036,103.8489,103.7855,103.8308,14365.0
2019-06-26 15:05:00,114.62,114.62,114.55,114.58,9349.0,103.8308,103.8308,103.7674,103.7946,9349.0
2019-06-26 15:10:00,114.6,114.62,114.53,114.59,10886.0,103.8127,103.8308,103.7493,103.8036,10886.0
2019-06-26 15:15:00,114.59,114.61,114.47,114.47,22396.0,103.8036,103.8217,103.6949,103.6949,22396.0
2019-06-26 15:20:00,114.5,114.52,114.46,114.5,18072.0,103.7221,103.7402,103.6859,103.7221,18072.0
2019-06-26 15:25:00,114.5,114.58,114.46,114.46,14764.0,103.7221,103.7946,103.6859,103.6859,14764.0
2019-06-26 15:30:00,114.46,114.51,114.46,114.47,26921.0,103.6859,103.7312,103.6859,103.6949,26921.0
2019-06-26 15:35:00,114.47,114.61,114.47,114.61,24886.0,103.6949,103.8217,103.6949,103.8217,24886.0
2019-06-26 15:40:00,114.61,114.74,114.6,114.71,30005.0,103.8217,103.9395,103.8127,103.9123,30005.0
2019-06-26 15:45:00,114.68,114.7,114.6,114.63,31205.0,103.8852,103.9033,103.8127,103.8399,31205.0
2019-06-26 15:50:00,114.65,114.71,114.63,114.64,48495.0,103.858,103.9123,103.8399,103.8489,48495.0
2019-06-26 15:55:00,114.64,114.68,114.53,114.58,92735.0,103.8489,103.8852,103.7493,103.7946,92735.0
2019-06-27 09:30:00,114.77,115.03,114.63,114.94,48125.0,103.9667,104.2022,103.8399,104.1207,48125.0
2019-06-27 09:35:00,114.95,115.11,114.83,115.1,9573.0,104.1297,104.2747,104.021,104.2656,9573.0
2019-06-27 09:40:00,115.05,115.08,114.78,115.08,10252.0,104.2203,104.2475,103.9757,104.2475,10252.0
2019-06-27 09:45:00,115.1,115.18,114.98,115.0,6856.0,104.2656,104.3381,104.1569,104.175,6856.0
2019-06-27 09:50:00,114.96,115.04,114.89,115.04,2196.0,104.1388,104.2113,104.0754,104.2113,2196.0
2019-06-27 09:55:00,115.01,115.11,115.0,115.05,2467.0,104.1841,104.2747,104.175,104.2203,2467.0
2019-06-27 10:00:00,115.05,115.32,115.0,115.31,6183.0,104.2203,104.4649,104.175,104.4559,6183.0
2019-06-27 10:05:00,115.35,115.4,115.21,115.21,6471.0,104.4921,104.5374,104.3653,104.3653,6471.0
2019-06-27 10:10:00,115.27,115.29,115.13,115.22,9878.0,104.4196,104.4377,104.2928,104.3743,9878.0
2019-06-27 10:15:00,115.23,115.24,115.16,115.2,6066.0,104.3834,104.3924,104.32,104.3562,6066.0
2019-06-27 10:20:00,115.22,115.31,115.22,115.31,3153.0,104.3743,104.4559,104.3743,104.4559,3153.0
2019-06-27 10:25:00,115.29,115.31,115.23,115.28,3360.0,104.4377,104.4559,104.3834,104.4287,3360.0
2019-06-27 10:30:00,115.28,115.48,115.27,115.44,4270.0,104.4287,104.6098,104.4196,104.5736,4270.0
2019-06-27 10:35:00,115.47,115.54,115.41,115.5,5578.0,104.6008,104.6642,104.5464,104.628,5578.0
2019-06-27 10:40:00,115.5,115.53,115.41,115.45,3043.0,104.628,104.6551,104.5464,104.5827,3043.0
2019-06-27 10:45:00,115.44,115.61,115.43,115.57,10511.0,104.5736,104.7276,104.5646,104.6914,10511.0
2019-06-27 10:50:00,115.56,115.56,115.47,115.48,2849.0,104.6823,104.6823,104.6008,104.6098,2849.0
2019-06-27 10:55:00,115.47,115.5,115.37,115.38,8200.0,104.6008,104.628,104.5102,104.5193,8200.0
2019-06-27 11:00:00,115.38,115.4,115.31,115.36,5433.0,104.5193,104.5374,104.4559,104.5011,5433.0
2019-06-27 11:05:00,115.39,115.47,115.38,115.47,3000.0,104.5283,104.6008,104.5193,104.6008,3000.0
2019-06-27 11:10:00,115.4,115.46,115.35,115.38,3615.0,104.5374,104.5917,104.4921,104.5193,3615.0
2019-06-27 11:15:00,115.36,115.45,115.21,115.3,7632.0,104.5011,104.5827,104.3653,104.4468,7632.0
2019-06-27 11:20:00,115.3,115.37,115.24,115.24,6790.0,104.4468,104.5102,104.3924,104.3924,6790.0
2019-06-27 11:25:00,115.26,115.27,115.09,115.12,6289.0,104.4106,104.4196,104.2566,104.2837,6289.0
2019-06-27 11:30:00,115.13,115.25,115.12,115.22,4800.0,104.2928,104.4015,104.2837,104.3743,4800.0
2019-06-27 11:35:00,115.21,115.29,115.21,115.29,2150.0,104.3653,104.4377,104.3653,104.4377,2150.0
2019-06-27 11:40:00,115.38,115.39,115.3,115.3,3317.0,104.5193,104.5283,104.4468,104.4468,3317.0
2019-06-27 11:45:00,115.32,115.43,115.27,115.42,2577.0,104.4649,104.5646,104.4196,104.5555,2577.0
2019-06-27 11:50:00,115.44,115.47,115.39,115.47,4062.0,104.5736,104.6008,104.5283,104.6008,4062.0
2019-06-27 11:55:00,115.46,115.47,115.42,115.44,1983.0,104.5917,104.6008,104.5555,104.5736,1983.0
2019-06-27 12:00:00,115.44,115.45,115.38,115.45,5287.0,104.5736,104.5827,104.5193,104.5827,5287.0
2019-06-27 12:05:00,115.47,115.56,115.44,115.53,3880.0,104.6008,104.6823,104.5736,104.6551,3880.0
2019-06-27 12:10:00,115.59,115.63,115.57,115.62,4008.0,104.7095,104.7457,104.6914,104.7367,4008.0
2019-06-27 12:15:00,115.6,115.61,115.54,115.55,1952.0,104.7186,104.7276,104.6642,104.6733,1952.0
2019-06-27 12:20:00,115.57,115.61,115.53,115.55,3283.0,104.6914,104.7276,104.6551,104.6733,3283.0
2019-06-27 12:25:00,115.55,115.59,115.53,115.57,1739.0,104.6733,104.7095,104.6551,104.6914,1739.0
2019-06-27 12:30:00,115.59,115.77,115.59,115.7,1941.0,104.7095,104.8726,104.7095,104.8091,1941.0
2019-06-27 12:35:00,115.7,115.77,115.7,115.75,2017.0,104.8091,104.8726,104.8091,104.8544,2017.0
2019-06-27 12:40:00,115.76,115.77,115.67,115.69,3132.0,104.8635,104.8726,104.782,104.8001,3132.0
2019-06-27 12:45:00,115.68,115.73,115.68,115.73,4134.0,104.791,104.8363,104.791,104.8363,4134.0
2019-06-27 12:50:00,115.74,115.74,115.64,115.67,2952.0,104.8454,104.8454,104.7548,104.782,2952.0
2019-06-27 12:55:00,115.66,115.68,115.62,115.66,2125.0,104.7729,104.791,104.7367,104.7729,2125.0
2019-06-27 13:00:00,115.64,115.65,115.57,115.61,10353.0,104.7548,104.7638,104.6914,104.7276,10353.0
2019-06-27 13:05:00,115.61,115.63,115.58,115.62,6726.0,104.7276,104.7457,104.7004,104.7367,6726.0
2019-06-27 13:10:00,115.62,115.63,115.59,115.61,10678.0,104.7367,104.7457,104.7095,104.7276,10678.0
2019-06-27 13:15:00,115.61,115.62,115.57,115.58,5297.0,104.7276,104.7367,104.6914,104.7004,5297.0
2019-06-27 13:20:00,115.59,115.71,115.58,115.71,13734.0,104.7095,104.8182,104.7004,104.8182,13734.0
2019-06-27 13:25:00,115.7,115.75,115.67,115.68,2522.0,104.8091,104.8544,104.782,104.791,2522.0
2019-06-27 13:30:00,115.69,115.76,115.67,115.75,4944.0,104.8001,104.8635,104.782,104.8544,4944.0
2019-06-27 13:35:00,115.75,115.77,115.7,115.77,5504.0,104.8544,104.8726,104.8091,104.8726,5504.0
2019-06-27 13:40:00,115.78,115.86,115.77,115.84,5273.0,104.8816,104.9541,104.8726,104.936,5273.0
2019-06-27 13:45:00,115.87,115.87,115.78,115.78,2680.0,104.9631,104.9631,104.8816,104.8816,2680.0
2019-06-27 13:50:00,115.77,115.77,115.73,115.74,3741.0,104.8726,104.8726,104.8363,104.8454,3741.0
2019-06-27 13:55:00,115.72,115.81,115.72,115.75,4012.0,104.8273,104.9088,104.8273,104.8544,4012.0
2019-06-27 14:00:00,115.72,115.75,115.64,115.65,5009.0,104.8273,104.8544,104.7548,104.7638,5009.0
2019-06-27 14:05:00,115.65,115.7,115.65,115.69,3901.0,104.7638,104.8091,104.7638,104.8001,3901.0
2019-06-27 14:10:00,115.67,115.75,115.65,115.67,9737.0,104.782,104.8544,104.7638,104.782,9737.0
2019-06-27 14:15:00,115.67,115.7,115.62,115.62,4226.0,104.782,104.8091,104.7367,104.7367,4226.0
2019-06-27 14:20:00,115.62,115.65,115.57,115.65,3370.0,104.7367,104.7638,104.6914,104.7638,3370.0
2019-06-27 14:25:00,115.66,115.67,115.61,115.61,2413.0,104.7729,104.782,104.7276,104.7276,2413.0
2019-06-27 14:30:00,115.64,115.66,115.59,115.6,4923.0,104.7548,104.7729,104.7095,104.7186,4923.0
2019-06-27 14:35:00,115.58,115.68,115.58,115.67,5034.0,104.7004,104.791,104.7004,104.782,5034.0
2019-06-27 14:40:00,115.69,115.74,115.69,115.71,2873.0,104.8001,104.8454,104.8001,104.8182,2873.0
2019-06-27 14:45:00,115.7,115.7,115.65,115.7,4613.0,104.8091,104.8091,104.7638,104.8091,4613.0
2019-06-27 14:50:00,115.68,115.75,115.68,115.75,7996.0,104.791,104.8544,104.791,104.8544,7996.0
2019-06-27 14:55:00,115.75,115.79,115.72,115.75,2489.0,104.8544,104.8907,104.8273,104.8544,2489.0
2019-06-27 15:00:00,115.74,115.78,115.67,115.67,3949.0,104.8454,104.8816,104.782,104.782,3949.0
2019-06-27 15:05:00,115.68,115.7,115.57,115.61,4681.0,104.791,104.8091,104.6914,104.7276,4681.0
2019-06-27 15:10:00,115.6,115.69,115.59,115.67,3257.0,104.7186,104.8001,104.7095,104.782,3257.0
2019-06-27 15:15:00,115.66,115.68,115.62,115.68,7689.0,104.7729,104.791,104.7367,104.791,7689.0
2019-06-27 15:20:00,115.67,115.7,115.63,115.7,4026.0,104.782,104.8091,104.7457,104.8091,4026.0
2019-06-27 15:25:00,115.71,115.73,115.68,115.71,10663.0,104.8182,104.8363,104.791,104.8182,10663.0
2019-06-27 15:30:00,115.71,115.71,115.64,115.69,9582.0,104.8182,104.8182,104.7548,104.8001,9582.0
2019-06-27 15:35:00,115.7,115.89,115.68,115.87,8262.0,104.8091,104.9813,104.791,104.9631,8262.0
2019-06-27 15:40:00,115.87,116.01,115.86,115.93,18933.0,104.9631,105.09,104.9541,105.0175,18933.0
2019-06-27 15:45:00,115.92,115.96,115.88,115.95,20618.0,105.0084,105.0447,104.9722,105.0356,20618.0
2019-06-27 15:50:00,115.93,116.0,115.89,115.96,21476.0,105.0175,105.0809,104.9813,105.0447,21476.0
2019-06-27 15:55:00,115.97,116.01,115.79,115.83,69698.0,105.0537,105.09,104.8907,104.9269,69698.0
2019-06-28 09:30:00,115.88,116.0,115.69,115.84,27046.0,104.9722,105.0809,104.8001,104.936,27046.0
2019-06-28 09:35:00,115.85,115.89,115.71,115.78,5367.0,104.945,104.9813,104.8182,104.8816,5367.0
2019-06-28 09:40:00,115.76,115.92,115.7,115.84,6890.0,104.8635,105.0084,104.8091,104.936,6890.0
2019-06-28 09:45:00,115.79,115.97,115.79,115.95,4575.0,104.8907,105.0537,104.8907,105.0356,4575.0
2019-06-28 09:50:00,115.96,116.1,115.89,116.09,7614.0,105.0447,105.1715,104.9813,105.1624,7614.0
2019-06-28 09:55:00,116.09,116.13,115.97,116.09,5031.0,105.1624,105.1987,105.0537,105.1624,5031.0
2019-06-28 10:00:00,116.09,116.21,116.06,116.17,5101.0,105.1624,105.2711,105.1353,105.2349,5101.0
2019-06-28 10:05:00,116.23,116.33,116.18,116.18,20011.0,105.2893,105.3798,105.244,105.244,20011.0
2019-06-28 10:10:00,116.19,116.27,116.15,116.16,6402.0,105.253,105.3255,105.2168,105.2258,6402.0
2019-06-28 10:15:00,116.15,116.19,116.1,116.13,4964.0,105.2168,105.253,105.1715,105.1987,4964.0
2019-06-28 10:20:00,116.09,116.1,116.01,116.02,4263.0,105.1624,105.1715,105.09,105.099,4263.0
2019-06-28 10:25:00,116.03,116.05,115.95,115.99,6627.0,105.1081,105.1262,105.0356,105.0718,6627.0
2019-06-28 10:30:00,116.0,116.13,116.0,116.09,7093.0,105.0809,105.1987,105.0809,105.1624,7093.0
2019-06-28 10:35:00,116.11,116.11,115.93,115.97,12927.0,105.1805,105.1805,105.0175,105.0537,12927.0
2019-06-28 10:40:00,115.96,116.03,115.96,115.98,5683.0,105.0447,105.1081,105.0447,105.0628,5683.0
2019-06-28 10:45:00,115.97,116.02,115.79,115.79,7992.0,105.0537,105.099,104.8907,104.8907,7992.0
2019-06-28 10:50:00,115.8,115.85,115.76,115.78,5670.0,104.8997,104.945,104.8635,104.8816,5670.0
2019-06-28 10:55:00,115.79,115.93,115.78,115.89,9017.0,104.8907,105.0175,104.8816,104.9813,9017.0
2019-06-28 11:00:00,115.83,115.93,115.76,115.92,7146.0,104.9269,105.0175,104.8635,105.0084,7146.0
2019-06-28 11:05:00,115.91,115.93,115.84,115.84,8934.0,104.9994,105.0175,104.936,104.936,8934.0
2019-06-28 11:10:00,115.85,115.88,115.8,115.8,3692.0,104.945,104.9722,104.8997,104.8997,3692.0
2019-06-28 11:15:00,115.79,115.86,115.78,115.82,6949.0,104.8907,104.9541,104.8816,104.9178,6949.0
2019-06-28 11:20:00,115.82,115.82,115.72,115.74,12888.0,104.9178,104.9178,104.8273,104.8454,12888.0
2019-06-28 11:25:00,115.74,115.88,115.72,115.88,7257.0,104.8454,104.9722,104.8273,104.9722,7257.0
2019-06-28 11:30:00,115.9,115.9,115.78,115.82,5903.0,104.9903,104.9903,104.8816,104.9178,5903.0
2019-06-28 11:35:00,115.8,115.81,115.66,115.68,5094.0,104.8997,104.9088,104.7729,104.791,5094.0
2019-06-28 11:40:00,115.66,115.75,115.62,115.72,5984.0,104.7729,104.8544,104.7367,104.8273,5984.0
2019-06-28 11:45:00,115.71,115.75,115.65,115.66,4457.0,104.8182,104.8544,104.7638,104.7729,4457.0
2019-06-28 11:50:00,115.66,115.83,115.65,115.82,8969.0,104.7729,104.9269,104.7638,104.9178,8969.0
2019-06-28 11:55:00,115.82,115.83,115.59,115.61,15305.0,104.9178,104.9269,104.7095,104.7276,15305.0
2019-06-28 12:00:00,115.62,115.64,115.56,115.62,10383.0,104.7367,104.7548,104.6823,104.7367,10383.0
2019-06-28 12:05:00,115.63,115.73,115.62,115.73,6429.0,104.7457,104.8363,104.7367,104.8363,6429.0
2019-06-28 12:10:00,115.73,115.81,115.69,115.7,5473.0,104.8363,104.9088,104.8001,104.8091,5473.0
2019-06-28 12:15:00,115.67,115.77,115.67,115.76,3821.0,104.782,104.8726,104.782,104.8635,3821.0
2019-06-28 12:20:00,115.78,115.94,115.76,115.93,16442.0,104.8816,105.0265,104.8635,105.0175,16442.0
2019-06-28 12:25:00,115.94,115.97,115.88,115.9,7782.0,105.0265,105.0537,104.9722,104.9903,7782.0
2019-06-28 12:30:00,115.91,115.92,115.86,115.92,7537.0,104.9994,105.0084,104.9541,105.0084,7537.0
2019-06-28 12:35:00,115.92,115.96,115.87,115.95,10041.0,105.0084,105.0447,104.9631,105.0356,10041.0
2019-06-28 12:40:00,115.95,115.95,115.87,115.88,6708.0,105.0356,105.0356,104.9631,104.9722,6708.0
2019-06-28 12:45:00,115.88,115.93,115.83,115.92,8149.0,104.9722,105.0175,104.9269,105.0084,8149.0
2019-06-28 12:50:00,115.91,115.91,115.86,115.88,4119.0,104.9994,104.9994,104.9541,104.9722,4119.0
2019-06-28 12:55:00,115.86,115.9,115.85,115.85,3610.0,104.9541,104.9903,104.945,104.945,3610.0
2019-06-28 13:00:00,115.84,115.89,115.82,115.88,5724.0,104.936,104.9813,104.9178,104.9722,5724.0
2019-06-28 13:05:00,115.86,115.89,115.83,115.88,3688.0,104.9541,104.9813,104.9269,104.9722,3688.0
2019-06-28 13:10:00,115.88,115.98,115.86,115.94,8452.0,104.9722,105.0628,104.9541,105.0265,8452.0
2019-06-28 13:15:00,115.93,115.93,115.88,115.88,4129.0,105.0175,105.0175,104.9722,104.9722,4129.0
2019-06-28 13:20:00,115.89,115.89,115.82,115.84,11013.0,104.9813,104.9813,104.9178,104.936,11013.0
2019-06-28 13:25:00,115.84,115.86,115.82,115.85,5778.0,104.936,104.9541,104.9178,104.945,5778.0
2019-06-28 13:30:00,115.85,115.86,115.83,115.86,2652.0,104.945,104.9541,104.9269,104.9541,2652.0
2019-06-28 13:35:00,115.85,115.86,115.81,115.81,10644.0,104.945,104.9541,104.9088,104.9088,10644.0
2019-06-28 13:40:00,115.81,115.84,115.81,115.83,11555.0,104.9088,104.936,104.9088,104.9269,11555.0
2019-06-28 13:45:00,115.82,115.84,115.82,115.84,4096.0,104.9178,104.936,104.9178,104.936,4096.0
2019-06-28 13:50:00,115.84,115.84,115.75,115.76,11585.0,104.936,104.936,104.8544,104.8635,11585.0
2019-06-28 13:55:00,115.76,115.82,115.74,115.79,7022.0,104.8635,104.9178,104.8454,104.8907,7022.0
2019-06-28 14:00:00,115.8,115.86,115.8,115.83,7318.0,104.8997,104.9541,104.8997,104.9269,7318.0
2019-06-28 14:05:00,115.83,115.86,115.79,115.79,6857.0,104.9269,104.9541,104.8907,104.8907,6857.0
2019-06-28 14:10:00,115.81,115.81,115.76,115.79,7324.0,104.9088,104.9088,104.8635,104.8907,7324.0
2019-06-28 14:15:00,115.8,115.84,115.77,115.8,8726.0,104.8997,104.936,104.8726,104.8997,8726.0
2019-06-28 14:20:00,115.8,115.82,115.75,115.75,7251.0,104.8997,104.9178,104.8544,104.8544,7251.0
2019-06-28 14:25:00,115.74,115.77,115.72,115.75,10310.0,104.8454,104.8726,104.8273,104.8544,10310.0
2019-06-28 14:30:00,115.75,115.75,115.7,115.71,9619.0,104.8544,104.8544,104.8091,104.8182,9619.0
2019-06-28 14:35:00,115.73,115.75,115.66,115.74,8650.0,104.8363,104.8544,104.7729,104.8454,8650.0
2019-06-28 14:40:00,115.73,115.75,115.66,115.66,14598.0,104.8363,104.8544,104.7729,104.7729,14598.0
2019-06-28 14:45:00,115.65,115.75,115.63,115.74,7250.0,104.7638,104.8544,104.7457,104.8454,7250.0
2019-06-28 14:50:00,115.75,115.75,115.63,115.63,13698.0,104.8544,104.8544,104.7457,104.7457,13698.0
2019-06-28 14:55:00,115.63,115.69,115.61,115.64,7090.0,104.7457,104.8001,104.7276,104.7548,7090.0
2019-06-28 15:00:00,115.63,115.7,115.62,115.66,8905.0,104.7457,104.8091,104.7367,104.7729,8905.0
2019-06-28 15:05:00,115.66,115.77,115.66,115.77,8571.0,104.7729,104.8726,104.7729,104.8726,8571.0
2019-06-28 15:10:00,115.77,115.81,115.73,115.74,8782.0,104.8726,104.9088,104.8363,104.8454,8782.0
2019-06-28 15:15:00,115.73,115.74,115.67,115.68,13312.0,104.8363,104.8454,104.782,104.791,13312.0
2019-06-28 15:20:00,115.68,115.7,115.66,115.7,12981.0,104.791,104.8091,104.7729,104.8091,12981.0
2019-06-28 15:25:00,115.69,115.7,115.67,115.69,12804.0,104.8001,104.8091,104.782,104.8001,12804.0
2019-06-28 15:30:00,115.7,115.75,115.65,115.67,15901.0,104.8091,104.8544,104.7638,104.782,15901.0
2019-06-28 15:35:00,115.67,115.69,115.54,115.61,15787.0,104.782,104.8001,104.6642,104.7276,15787.0
2019-06-28 15:40:00,115.63,115.64,115.55,115.56,18675.0,104.7457,104.7548,104.6733,104.6823,18675.0
2019-06-28 15:45:00,115.54,115.55,115.48,115.5,27408.0,104.6642,104.6733,104.6098,104.628,27408.0
2019-06-28 15:50:00,115.5,115.57,115.41,115.44,66956.0,104.628,104.6914,104.5464,104.5736,66956.0
2019-06-28 15:55:00,115.47,115.69,115.35,115.38,184331.0,104.6008,104.8001,104.4921,104.5193,184331.0
2019-07-01 09:30:00,116.1,116.31,115.52,115.6,65071.0,105.1715,105.3617,104.6461,104.7186,65071.0
2019-07-01 09:35:00,115.58,115.67,115.45,115.51,12116.0,104.7004,104.782,104.5827,104.637,12116.0
2019-07-01 09:40:00,115.46,115.46,115.23,115.37,13489.0,104.5917,104.5917,104.3834,104.5102,13489.0
2019-07-01 09:45:00,115.39,115.42,114.67,114.67,34658.0,104.5283,104.5555,103.8761,103.8761,34658.0
2019-07-01 09:50:00,114.69,114.83,114.44,114.58,28389.0,103.8942,104.021,103.6677,103.7946,28389.0
2019-07-01 09:55:00,114.58,114.88,114.51,114.88,20998.0,103.7946,104.0663,103.7312,104.0663,20998.0
2019-07-01 10:00:00,114.91,115.03,114.81,115.01,13736.0,104.0935,104.2022,104.0029,104.1841,13736.0
2019-07-01 10:05:00,115.01,115.2,114.95,114.96,17400.0,104.1841,104.3562,104.1297,104.1388,17400.0
2019-07-01 10:10:00,114.94,115.04,114.59,114.75,24475.0,104.1207,104.2113,103.8036,103.9486,24475.0
2019-07-01 10:15:00,114.82,115.04,114.81,115.03,10472.0,104.012,104.2113,104.0029,104.2022,10472.0
2019-07-01 10:20:00,115.01,115.13,114.95,115.0,17756.0,104.1841,104.2928,104.1297,104.175,17756.0
2019-07-01 10:25:00,115.02,115.14,114.95,115.07,11537.0,104.1931,104.3019,104.1297,104.2384,11537.0
2019-07-01 10:30:00,115.07,115.39,115.07,115.25,19494.0,104.2384,104.5283,104.2384,104.4015,19494.0
2019-07-01 10:35:00,115.24,115.44,115.23,115.33,14853.0,104.3924,104.5736,104.3834,104.474,14853.0
2019-07-01 10:40:00,115.32,115.64,115.29,115.61,18874.0,104.4649,104.7548,104.4377,104.7276,18874.0
2019-07-01 10:45:00,115.64,115.64,115.34,115.37,32593.0,104.7548,104.7548,104.483,104.5102,32593.0
2019-07-01 10:50:00,115.36,115.36,115.03,115.05,17338.0,104.5011,104.5011,104.2022,104.2203,17338.0
2019-07-01 10:55:00,115.05,115.05,114.96,115.05,10411.0,104.2203,104.2203,104.1388,104.2203,10411.0
2019-07-01 11:00:00,115.04,115.06,114.95,114.98,29271.0,104.2113,104.2294,104.1297,104.1569,29271.0
2019-07-01 11:05:00,114.95,115.05,114.89,115.0,32676.0,104.1297,104.2203,104.0754,104.175,32676.0
2019-07-01 11:10:00,115.01,115.21,114.99,115.07,29716.0,104.1841,104.3653,104.166,104.2384,29716.0
2019-07-01 11:15:00,115.09,115.24,115.03,115.2,25603.0,104.2566,104.3924,104.2022,104.3562,25603.0
2019-07-01 11:20:00,115.2,115.21,115.08,115.13,40129.0,104.3562,104.3653,104.2475,104.2928,40129.0
2019-07-01 11:25:00,115.13,115.39,115.13,115.29,33510.0,104.2928,104.5283,104.2928,104.4377,33510.0
2019-07-01 11:30:00,115.35,115.52,115.31,115.46,15245.0,104.4921,104.6461,104.4559,104.5917,15245.0
2019-07-01 11:35:00,115.48,115.49,115.31,115.46,10520.0,104.6098,104.6189,104.4559,104.5917,10520.0
2019-07-01 11:40:00,115.44,115.51,115.25,115.28,11321.0,104.5736,104.637,104.4015,104.4287,11321.0
2019-07-01 11:45:00,115.29,115.3,115.14,115.28,11043.0,104.4377,104.4468,104.3019,104.4287,11043.0
2019-07-01 11:50:00,115.29,115.33,115.24,115.3,13476.0,104.4377,104.474,104.3924,104.4468,13476.0
2019-07-01 11:55:00,115.27,115.3,115.16,115.2,12907.0,104.4196,104.4468,104.32,104.3562,12907.0
2019-07-01 12:00:00,115.23,115.28,115.19,115.26,11113.0,104.3834,104.4287,104.3471,104.4106,11113.0
2019-07-01 12:05:00,115.27,115.43,115.24,115.41,8986.0,104.4196,104.5646,104.3924,104.5464,8986.0
2019-07-01 12:10:00,115.43,115.47,115.39,115.41,11472.0,104.5646,104.6008,104.5283,104.5464,11472.0
2019-07-01 12:15:00,115.4,115.4,115.26,115.32,14056.0,104.5374,104.5374,104.4106,104.4649,14056.0
2019-07-01 12:20:00,115.32,115.36,115.25,115.27,9402.0,104.4649,104.5011,104.4015,104.4196,9402.0
2019-07-01 12:25:00,115.26,115.28,115.23,115.24,12177.0,104.4106,104.4287,104.3834,104.3924,12177.0
2019-07-01 12:30:00,115.24,115.26,115.16,115.18,7965.0,104.3924,104.4106,104.32,104.3381,7965.0
2019-07-01 12:35:00,115.19,115.21,115.16,115.2,10123.0,104.3471,104.3653,104.32,104.3562,10123.0
2019-07-01 12:40:00,115.21,115.23,115.13,115.18,13944.0,104.3653,104.3834,104.2928,104.3381,13944.0
2019-07-01 12:45:00,115.17,115.23,115.11,115.23,33358.0,104.329,104.3834,104.2747,104.3834,33358.0
2019-07-01 12:50:00,115.23,115.36,115.22,115.3,13139.0,104.3834,104.5011,104.3743,104.4468,13139.0
2019-07-01 12:55:00,115.26,115.29,115.19,115.23,5311.0,104.4106,104.4377,104.3471,104.3834,5311.0
2019-07-01 13:00:00,115.25,115.29,115.22,115.26,3814.0,104.4015,104.4377,104.3743,104.4106,3814.0
2019-07-01 13:05:00,115.27,115.3,115.25,115.28,10147.0,104.4196,104.4468,104.4015,104.4287,10147.0
2019-07-01 13:10:00,115.3,115.3,115.03,115.07,14994.0,104.4468,104.4468,104.2022,104.2384,14994.0
2019-07-01 13:15:00,115.06,115.1,115.03,115.06,6624.0,104.2294,104.2656,104.2022,104.2294,6624.0
2019-07-01 13:20:00,115.05,115.15,115.03,115.15,6152.0,104.2203,104.3109,104.2022,104.3109,6152.0
2019-07-01 13:25:00,115.15,115.17,115.13,115.14,7609.0,104.3109,104.329,104.2928,104.3019,7609.0
2019-07-01 13:30:00,115.14,115.22,115.11,115.13,11949.0,104.3019,104.3743,104.2747,104.2928,11949.0
2019-07-01 13:35:00,115.14,115.19,115.14,115.16,5749.0,104.3019,104.3471,104.3019,104.32,5749.0
2019-07-01 13:40:00,115.17,115.2,115.1,115.14,8967.0,104.329,104.3562,104.2656,104.3019,8967.0
2019-07-01 13:45:00,115.12,115.15,115.1,115.13,3408.0,104.2837,104.3109,104.2656,104.2928,3408.0
2019-07-01 13:50:00,115.13,115.15,115.09,115.11,10611.0,104.2928,104.3109,104.2566,104.2747,10611.0
2019-07-01 13:55:00,115.1,115.12,115.09,115.1,18294.0,104.2656,104.2837,104.2566,104.2656,18294.0
2019-07-01 14:00:00,115.1,115.1,115.0,115.04,7140.0,104.2656,104.2656,104.175,104.2113,7140.0
2019-07-01 14:05:00,115.04,115.06,114.99,115.05,10613.0,104.2113,104.2294,104.166,104.2203,10613.0
2019-07-01 14:10:00,115.04,115.1,115.03,115.07,16147.0,104.2113,104.2656,104.2022,104.2384,16147.0
2019-07-01 14:15:00,115.06,115.08,115.02,115.02,6287.0,104.2294,104.2475,104.1931,104.1931,6287.0
2019-07-01 14:20:00,115.01,115.03,114.95,114.96,5617.0,104.1841,104.2022,104.1297,104.1388,5617.0
2019-07-01 14:25:00,114.99,115.0,114.82,114.82,5639.0,104.166,104.175,104.012,104.012,5639.0
2019-07-01 14:30:00,114.8,114.94,114.79,114.94,4974.0,103.9939,104.1207,103.9848,104.1207,4974.0
2019-07-01 14:35:00,114.93,114.93,114.85,114.9,7073.0,104.1116,104.1116,104.0391,104.0844,7073.0
2019-07-01 14:40:00,114.91,114.98,114.9,114.94,5170.0,104.0935,104.1569,104.0844,104.1207,5170.0
2019-07-01 14:45:00,114.97,114.98,114.94,114.94,4764.0,104.1479,104.1569,104.1207,104.1207,4764.0
2019-07-01 14:50:00,114.96,114.98,114.94,114.97,5777.0,104.1388,104.1569,104.1207,104.1479,5777.0
2019-07-01 14:55:00,114.96,114.96,114.92,114.93,5706.0,104.1388,104.1388,104.1026,104.1116,5706.0
2019-07-01 15:00:00,114.93,115.06,114.92,115.0,17748.0,104.1116,104.2294,104.1026,104.175,17748.0
2019-07-01 15:05:00,115.0,115.02,114.97,115.0,7511.0,104.175,104.1931,104.1479,104.175,7511.0
2019-07-01 15:10:00,115.0,115.15,115.0,115.08,29721.0,104.175,104.3109,104.175,104.2475,29721.0
2019-07-01 15:15:00,115.09,115.14,115.09,115.14,15158.0,104.2566,104.3019,104.2566,104.3019,15158.0
2019-07-01 15:20:00,115.12,115.24,115.12,115.17,14117.0,104.2837,104.3924,104.2837,104.329,14117.0
2019-07-01 15:25:00,115.19,115.19,115.12,115.14,12174.0,104.3471,104.3471,104.2837,104.3019,12174.0
2019-07-01 15:30:00,115.12,115.15,115.05,115.08,11378.0,104.2837,104.3109,104.2203,104.2475,11378.0
2019-07-01 15:35:00,115.1,115.16,115.07,115.1,15213.0,104.2656,104.32,104.2384,104.2656,15213.0
2019-07-01 15:40:00,115.11,115.22,115.07,115.15,19673.0,104.2747,104.3743,104.2384,104.3109,19673.0
2019-07-01 15:45:00,115.16,115.31,115.13,115.31,17304.0,104.32,104.4559,104.2928,104.4559,17304.0
2019-07-01 15:50:00,115.33,115.35,115.24,115.31,38571.0,104.474,104.4921,104.3924,104.4559,38571.0
2019-07-01 15:55:00,115.31,115.34,115.13,115.28,83905.0,104.4559,104.483,104.2928,104.4287,83905.0
2019-07-02 09:30:00,115.66,116.0,115.63,115.7,51498.0,104.7729,105.0809,104.7457,104.8091,51498.0
2019-07-02 09:35:00,115.79,115.87,115.66,115.73,20743.0,104.8907,104.9631,104.7729,104.8363,20743.0
2019-07-02 09:40:00,115.78,115.78,115.62,115.62,53458.0,104.8816,104.8816,104.7367,104.7367,53458.0
2019-07-02 09:45:00,115.65,115.75,115.41,115.52,26939.0,104.7638,104.8544,104.5464,104.6461,26939.0
2019-07-02 09:50:00,115.51,115.64,115.49,115.49,13798.0,104.637,104.7548,104.6189,104.6189,13798.0
2019-07-02 09:55:00,115.5,115.62,115.48,115.54,11517.0,104.628,104.7367,104.6098,104.6642,11517.0
2019-07-02 10:00:00,115.54,115.61,115.42,115.58,50463.0,104.6642,104.7276,104.5555,104.7004,50463.0
2019-07-02 10:05:00,115.57,115.57,115.42,115.48,13854.0,104.6914,104.6914,104.5555,104.6098,13854.0
2019-07-02 10:10:00,115.48,115.53,115.4,115.44,17330.0,104.6098,104.6551,104.5374,104.5736,17330.0
2019-07-02 10:15:00,115.46,115.7,115.46,115.56,15557.0,104.5917,104.8091,104.5917,104.6823,15557.0
2019-07-02 10:20:00,115.54,115.58,115.29,115.29,13775.0,104.6642,104.7004,104.4377,104.4377,13775.0
2019-07-02 10:25:00,115.32,115.5,115.29,115.42,63501.0,104.4649,104.628,104.4377,104.5555,63501.0
2019-07-02 10:30:00,115.41,115.6,115.41,115.55,19371.0,104.5464,104.7186,104.5464,104.6733,19371.0
2019-07-02 10:35:00,115.57,115.82,115.57,115.82,10543.0,104.6914,104.9178,104.6914,104.9178,10543.0
2019-07-02 10:40:00,115.82,115.91,115.6,115.6,19510.0,104.9178,104.9994,104.7186,104.7186,19510.0
2019-07-02 10:45:00,115.61,115.69,115.58,115.63,15476.0,104.7276,104.8001,104.7004,104.7457,15476.0
2019-07-02 10:50:00,115.64,115.68,115.53,115.56,29226.0,104.7548,104.791,104.6551,104.6823,29226.0
2019-07-02 10:55:00,115.55,115.72,115.42,115.42,35165.0,104.6733,104.8273,104.5555,104.5555,35165.0
2019-07-02 11:00:00,115.43,115.6,115.41,115.57,45467.0,104.5646,104.7186,104.5464,104.6914,45467.0
2019-07-02 11:05:00,115.61,115.77,115.56,115.69,14486.0,104.7276,104.8726,104.6823,104.8001,14486.0
2019-07-02 11:10:00,115.69,115.7,115.56,115.63,10403.0,104.8001,104.8091,104.6823,104.7457,10403.0
2019-07-02 11:15:00,115.64,115.73,115.63,115.66,9035.0,104.7548,104.8363,104.7457,104.7729,9035.0
2019-07-02 11:20:00,115.65,115.7,115.62,115.7,9608.0,104.7638,104.8091,104.7367,104.8091,9608.0
2019-07-02 11:25:00,115.73,115.73,115.68,115.69,4993.0,104.8363,104.8363,104.791,104.8001,4993.0
2019-07-02 11:30:00,115.7,115.7,115.59,115.62,8640.0,104.8091,104.8091,104.7095,104.7367,8640.0
2019-07-02 11:35:00,115.61,115.76,115.59,115.69,45974.0,104.7276,104.8635,104.7095,104.8001,45974.0
2019-07-02 11:40:00,115.68,115.84,115.67,115.79,22175.0,104.791,104.936,104.782,104.8907,22175.0
2019-07-02 11:45:00,115.84,116.0,115.83,115.86,34932.0,104.936,105.0809,104.9269,104.9541,34932.0
2019-07-02 11:50:00,115.86,115.87,115.43,115.77,144383.0,104.9541,104.9631,104.5646,104.8726,144383.0
2019-07-02 11:55:00,115.8,115.87,115.73,115.83,13261.0,104.8997,104.9631,104.8363,104.9269,13261.0
2019-07-02 12:00:00,115.88,115.9,115.79,115.79,16413.0,104.9722,104.9903,104.8907,104.8907,16413.0
2019-07-02 12:05:00,115.79,115.97,115.77,115.89,8105.0,104.8907,105.0537,104.8726,104.9813,8105.0
2019-07-02 12:10:00,115.89,115.89,115.76,115.8,4438.0,104.9813,104.9813,104.8635,104.8997,4438.0
2019-07-02 12:15:00,115.78,115.84,115.77,115.8,5407.0,104.8816,104.936,104.8726,104.8997,5407.0
2019-07-02 12:20:00,115.82,115.82,115.71,115.73,3114.0,104.9178,104.9178,104.8182,104.8363,3114.0
2019-07-02 12:25:00,115.74,115.74,115.65,115.67,3955.0,104.8454,104.8454,104.7638,104.782,3955.0
2019-07-02 12:30:00,115.7,115.71,115.6,115.64,6096.0,104.8091,104.8182,104.7186,104.7548,6096.0
2019-07-02 12:35:00,115.63,115.81,115.63,115.81,6057.0,104.7457,104.9088,104.7457,104.9088,6057.0
2019-07-02 12:40:00,115.8,115.8,115.77,115.79,2126.0,104.8997,104.8997,104.8726,104.8907,2126.0
2019-07-02 12:45:00,115.78,115.83,115.76,115.78,2427.0,104.8816,104.9269,104.8635,104.8816,2427.0
2019-07-02 12:50:00,115.77,115.79,115.75,115.75,1107.0,104.8726,104.8907,104.8544,104.8544,1107.0
2019-07-02 12:55:00,115.75,115.76,115.71,115.71,3694.0,104.8544,104.8635,104.8182,104.8182,3694.0
2019-07-02 13:00:00,115.7,115.74,115.66,115.73,7080.0,104.8091,104.8454,104.7729,104.8363,7080.0
2019-07-02 13:05:00,115.75,115.82,115.73,115.8,2711.0,104.8544,104.9178,104.8363,104.8997,2711.0
2019-07-02 13:10:00,115.8,115.81,115.76,115.78,4225.0,104.8997,104.9088,104.8635,104.8816,4225.0
2019-07-02 13:15:00,115.77,115.81,115.77,115.8,6212.0,104.8726,104.9088,104.8726,104.8997,6212.0
2019-07-02 13:20:00,115.81,115.97,115.81,115.95,5526.0,104.9088,105.0537,104.9088,105.0356,5526.0
2019-07-02 13:25:00,115.95,115.95,115.88,115.88,9990.0,105.0356,105.0356,104.9722,104.9722,9990.0
2019-07-02 13:30:00,115.88,115.93,115.85,115.85,4760.0,104.9722,105.0175,104.945,104.945,4760.0
2019-07-02 13:35:00,115.85,115.85,115.77,115.79,4427.0,104.945,104.945,104.8726,104.8907,4427.0
2019-07-02 13:40:00,115.82,115.85,115.63,115.72,32968.0,104.9178,104.945,104.7457,104.8273,32968.0
2019-07-02 13:45:00,115.72,115.72,115.64,115.68,9591.0,104.8273,104.8273,104.7548,104.791,9591.0
2019-07-02 13:50:00,115.67,115.73,115.65,115.71,8767.0,104.782,104.8363,104.7638,104.8182,8767.0
2019-07-02 13:55:00,115.71,115.78,115.7,115.73,5556.0,104.8182,104.8816,104.8091,104.8363,5556.0
2019-07-02 14:00:00,115.75,115.76,115.7,115.71,6608.0,104.8544,104.8635,104.8091,104.8182,6608.0
2019-07-02 14:05:00,115.71,115.89,115.66,115.89,14672.0,104.8182,104.9813,104.7729,104.9813,14672.0
2019-07-02 14:10:00,115.89,115.9,115.79,115.84,14970.0,104.9813,104.9903,104.8907,104.936,14970.0
2019-07-02 14:15:00,115.83,115.95,115.81,115.81,7750.0,104.9269,105.0356,104.9088,104.9088,7750.0
2019-07-02 14:20:00,115.84,115.85,115.8,115.83,7887.0,104.936,104.945,104.8997,104.9269,7887.0
2019-07-02 14:25:00,115.82,115.83,115.74,115.75,3399.0,104.9178,104.9269,104.8454,104.8544,3399.0
2019-07-02 14:30:00,115.75,115.84,115.75,115.82,9397.0,104.8544,104.936,104.8544,104.9178,9397.0
2019-07-02 14:35:00,115.83,115.83,115.76,115.78,4052.0,104.9269,104.9269,104.8635,104.8816,4052.0
2019-07-02 14:40:00,115.76,115.79,115.75,115.75,4871.0,104.8635,104.8907,104.8544,104.8544,4871.0
2019-07-02 14:45:00,115.75,115.83,115.73,115.75,8926.0,104.8544,104.9269,104.8363,104.8544,8926.0
2019-07-02 14:50:00,115.75,115.75,115.7,115.7,5037.0,104.8544,104.8544,104.8091,104.8091,5037.0
2019-07-02 14:55:00,115.7,115.75,115.63,115.67,4689.0,104.8091,104.8544,104.7457,104.782,4689.0
2019-07-02 15:00:00,115.7,115.74,115.64,115.72,6403.0,104.8091,104.8454,104.7548,104.8273,6403.0
2019-07-02 15:05:00,115.73,115.78,115.69,115.76,3902.0,104.8363,104.8816,104.8001,104.8635,3902.0
2019-07-02 15:10:00,115.75,115.76,115.65,115.72,12730.0,104.8544,104.8635,104.7638,104.8273,12730.0
2019-07-02 15:15:00,115.73,115.77,115.72,115.73,11366.0,104.8363,104.8726,104.8273,104.8363,11366.0
2019-07-02 15:20:00,115.74,115.79,115.7,115.78,12658.0,104.8454,104.8907,104.8091,104.8816,12658.0
2019-07-02 15:25:00,115.8,115.84,115.75,115.78,13914.0,104.8997,104.936,104.8544,104.8816,13914.0
2019-07-02 15:30:00,115.78,115.95,115.78,115.95,17025.0,104.8816,105.0356,104.8816,105.0356,17025.0
2019-07-02 15:35:00,115.95,116.11,115.94,116.03,12903.0,105.0356,105.1805,105.0265,105.1081,12903.0
2019-07-02 15:40:00,116.02,116.02,115.89,115.93,12959.0,105.099,105.099,104.9813,105.0175,12959.0
2019-07-02 15:45:00,115.92,116.01,115.91,115.92,17714.0,105.0084,105.09,104.9994,105.0084,17714.0
2019-07-02 15:50:00,115.91,115.95,115.86,115.93,39206.0,104.9994,105.0356,104.9541,105.0175,39206.0
2019-07-02 15:55:00,115.94,115.98,115.77,115.9,108012.0,105.0265,105.0628,104.8726,104.9903,108012.0
2019-07-03 09:30:00,116.43,116.78,116.28,116.63,49200.0,105.4704,105.7875,105.3345,105.6516,49200.0
2019-07-03 09:35:00,116.6,116.84,116.53,116.82,21075.0,105.6244,105.8418,105.561,105.8237,21075.0
2019-07-03 09:40:00,116.76,116.94,116.7,116.79,30664.0,105.7694,105.9324,105.715,105.7965,30664.0
2019-07-03 09:45:00,116.78,116.79,116.4,116.6,102401.0,105.7875,105.7965,105.4432,105.6244,102401.0
2019-07-03 09:50:00,116.59,116.79,116.58,116.76,8735.0,105.6154,105.7965,105.6063,105.7694,8735.0
2019-07-03 09:55:00,116.8,117.02,116.8,116.9,19498.0,105.8056,106.0049,105.8056,105.8962,19498.0
2019-07-03 10:00:00,116.9,116.98,116.87,116.91,17015.0,105.8962,105.9687,105.869,105.9052,17015.0
2019-07-03 10:05:00,116.91,116.91,116.56,116.73,44776.0,105.9052,105.9052,105.5882,105.7422,44776.0
2019-07-03 10:10:00,116.73,116.99,116.72,116.95,14634.0,105.7422,105.9777,105.7331,105.9415,14634.0
2019-07-03 10:15:00,116.97,117.1,116.93,117.08,12558.0,105.9596,106.0774,105.9234,106.0592,12558.0
2019-07-03 10:20:00,117.08,117.12,116.97,117.05,14157.0,106.0592,106.0955,105.9596,106.0321,14157.0
2019-07-03 10:25:00,117.05,117.2,117.0,117.15,29421.0,106.0321,106.1679,105.9868,106.1227,29421.0
2019-07-03 10:30:00,117.09,117.13,116.67,116.86,66341.0,106.0683,106.1045,105.6878,105.8599,66341.0
2019-07-03 10:35:00,116.86,116.88,116.68,116.82,16712.0,105.8599,105.8781,105.6969,105.8237,16712.0
2019-07-03 10:40:00,116.84,116.99,116.84,116.95,7452.0,105.8418,105.9777,105.8418,105.9415,7452.0
2019-07-03 10:45:00,116.95,116.96,116.69,116.75,9589.0,105.9415,105.9505,105.706,105.7603,9589.0
2019-07-03 10:50:00,116.75,116.82,116.69,116.78,6539.0,105.7603,105.8237,105.706,105.7875,6539.0
2019-07-03 10:55:00,116.78,116.91,116.75,116.86,11778.0,105.7875,105.9052,105.7603,105.8599,11778.0
2019-07-03 11:00:00,116.86,116.92,116.75,116.77,11023.0,105.8599,105.9143,105.7603,105.7784,11023.0
2019-07-03 11:05:00,116.76,116.85,116.74,116.74,8216.0,105.7694,105.8509,105.7512,105.7512,8216.0
2019-07-03 11:10:00,116.75,116.81,116.7,116.72,7581.0,105.7603,105.8147,105.715,105.7331,7581.0
2019-07-03 11:15:00,116.74,116.91,116.74,116.85,8195.0,105.7512,105.9052,105.7512,105.8509,8195.0
2019-07-03 11:20:00,116.84,116.9,116.81,116.86,8720.0,105.8418,105.8962,105.8147,105.8599,8720.0
2019-07-03 11:25:00,116.88,116.95,116.86,116.93,11297.0,105.8781,105.9415,105.8599,105.9234,11297.0
2019-07-03 11:30:00,116.94,117.04,116.9,117.02,20227.0,105.9324,106.023,105.8962,106.0049,20227.0
2019-07-03 11:35:00,117.03,117.08,116.97,117.03,14948.0,106.0139,106.0592,105.9596,106.0139,14948.0
2019-07-03 11:40:00,117.05,117.06,116.93,116.99,13830.0,106.0321,106.0411,105.9234,105.9777,13830.0
2019-07-03 11:45:00,117.01,117.01,116.86,116.87,12510.0,105.9958,105.9958,105.8599,105.869,12510.0
2019-07-03 11:50:00,116.86,116.89,116.81,116.88,6033.0,105.8599,105.8871,105.8147,105.8781,6033.0
2019-07-03 11:55:00,116.9,117.0,116.87,116.98,9856.0,105.8962,105.9868,105.869,105.9687,9856.0
2019-07-03 12:00:00,116.98,117.07,116.94,117.05,14952.0,105.9687,106.0502,105.9324,106.0321,14952.0
2019-07-03 12:05:00,117.03,117.03,116.95,116.99,12339.0,106.0139,106.0139,105.9415,105.9777,12339.0
2019-07-03 12:10:00,116.98,117.09,116.96,116.98,29794.0,105.9687,106.0683,105.9505,105.9687,29794.0
2019-07-03 12:15:00,116.98,117.1,116.97,117.08,10947.0,105.9687,106.0774,105.9596,106.0592,10947.0
2019-07-03 12:20:00,117.08,117.19,117.04,117.17,9905.0,106.0592,106.1589,106.023,106.1408,9905.0
2019-07-03 12:25:00,117.18,117.23,117.11,117.11,13513.0,106.1498,106.1951,106.0864,106.0864,13513.0
2019-07-03 12:30:00,117.13,117.15,117.1,117.12,9931.0,106.1045,106.1227,106.0774,106.0955,9931.0
2019-07-03 12:35:00,117.13,117.15,117.04,117.12,16123.0,106.1045,106.1227,106.023,106.0955,16123.0
2019-07-03 12:40:00,117.12,117.17,117.11,117.17,13080.0,106.0955,106.1408,106.0864,106.1408,13080.0
2019-07-03 12:45:00,117.17,117.24,117.12,117.23,28869.0,106.1408,106.2042,106.0955,106.1951,28869.0
2019-07-03 12:50:00,117.23,117.27,117.2,117.24,27211.0,106.1951,106.2314,106.1679,106.2042,27211.0
2019-07-03 12:55:00,117.23,117.25,117.14,117.18,73228.0,106.1951,106.2132,106.1136,106.1498,73228.0
2019-07-05 09:30:00,117.01,117.21,116.61,116.61,51793.0,105.9958,106.177,105.6335,105.6335,51793.0
2019-07-05 09:35:00,116.64,116.76,116.38,116.4,7288.0,105.6607,105.7694,105.4251,105.4432,7288.0
2019-07-05 09:40:00,116.45,116.45,116.17,116.18,7209.0,105.4885,105.4885,105.2349,105.244,7209.0
2019-07-05 09:45:00,116.21,116.25,116.06,116.2,4683.0,105.2711,105.3074,105.1353,105.2621,4683.0
2019-07-05 09:50:00,116.2,116.2,116.01,116.09,5928.0,105.2621,105.2621,105.09,105.1624,5928.0
2019-07-05 09:55:00,116.07,116.28,116.05,116.27,6229.0,105.1443,105.3345,105.1262,105.3255,6229.0
2019-07-05 10:00:00,116.21,116.36,116.07,116.36,11085.0,105.2711,105.407,105.1443,105.407,11085.0
2019-07-05 10:05:00,116.31,116.61,116.26,116.57,8052.0,105.3617,105.6335,105.3164,105.5972,8052.0
2019-07-05 10:10:00,116.61,116.62,116.43,116.48,3783.0,105.6335,105.6425,105.4704,105.5157,3783.0
2019-07-05 10:15:00,116.51,116.52,116.36,116.47,4783.0,105.5429,105.552,105.407,105.5067,4783.0
2019-07-05 10:20:00,116.44,116.56,116.42,116.51,3870.0,105.4795,105.5882,105.4614,105.5429,3870.0
2019-07-05 10:25:00,116.59,116.64,116.53,116.55,4240.0,105.6154,105.6607,105.561,105.5791,4240.0
2019-07-05 10:30:00,116.52,116.63,116.4,116.4,2757.0,105.552,105.6516,105.4432,105.4432,2757.0
2019-07-05 10:35:00,116.39,116.39,116.1,116.16,9652.0,105.4342,105.4342,105.1715,105.2258,9652.0
2019-07-05 10:40:00,116.19,116.2,116.07,116.11,3424.0,105.253,105.2621,105.1443,105.1805,3424.0
2019-07-05 10:45:00,116.09,116.2,116.08,116.13,7367.0,105.1624,105.2621,105.1534,105.1987,7367.0
2019-07-05 10:50:00,116.18,116.28,116.14,116.24,6865.0,105.244,105.3345,105.2077,105.2983,6865.0
2019-07-05 10:55:00,116.23,116.28,116.21,116.26,6527.0,105.2893,105.3345,105.2711,105.3164,6527.0
2019-07-05 11:00:00,116.28,116.31,116.07,116.1,6082.0,105.3345,105.3617,105.1443,105.1715,6082.0
2019-07-05 11:05:00,116.12,116.35,116.12,116.35,7737.0,105.1896,105.398,105.1896,105.398,7737.0
2019-07-05 11:10:00,116.38,116.44,116.28,116.36,6610.0,105.4251,105.4795,105.3345,105.407,6610.0
2019-07-05 11:15:00,116.37,116.46,116.36,116.43,7312.0,105.4161,105.4976,105.407,105.4704,7312.0
2019-07-05 11:20:00,116.44,116.52,116.39,116.4,5961.0,105.4795,105.552,105.4342,105.4432,5961.0
2019-07-05 11:25:00,116.4,116.45,116.34,116.4,5625.0,105.4432,105.4885,105.3889,105.4432,5625.0
2019-07-05 11:30:00,116.39,116.41,116.36,116.41,4066.0,105.4342,105.4523,105.407,105.4523,4066.0
2019-07-05 11:35:00,116.38,116.41,116.31,116.38,2570.0,105.4251,105.4523,105.3617,105.4251,2570.0
2019-07-05 11:40:00,116.37,116.39,116.25,116.26,5465.0,105.4161,105.4342,105.3074,105.3164,5465.0
2019-07-05 11:45:00,116.24,116.27,116.18,116.25,3463.0,105.2983,105.3255,105.244,105.3074,3463.0
2019-07-05 11:50:00,116.25,116.33,116.23,116.28,3160.0,105.3074,105.3798,105.2893,105.3345,3160.0
2019-07-05 11:55:00,116.31,116.35,116.28,116.34,5527.0,105.3617,105.398,105.3345,105.3889,5527.0
2019-07-05 12:00:00,116.33,116.38,116.32,116.32,1623.0,105.3798,105.4251,105.3708,105.3708,1623.0
2019-07-05 12:05:00,116.3,116.36,116.26,116.36,3730.0,105.3527,105.407,105.3164,105.407,3730.0
2019-07-05 12:10:00,116.35,116.36,116.33,116.35,1695.0,105.398,105.407,105.3798,105.398,1695.0
2019-07-05 12:15:00,116.36,116.37,116.3,116.33,2900.0,105.407,105.4161,105.3527,105.3798,2900.0
2019-07-05 12:20:00,116.35,116.42,116.31,116.42,2511.0,105.398,105.4614,105.3617,105.4614,2511.0
2019-07-05 12:25:00,116.44,116.44,116.41,116.41,3248.0,105.4795,105.4795,105.4523,105.4523,3248.0
2019-07-05 12:30:00,116.41,116.44,116.38,116.43,3841.0,105.4523,105.4795,105.4251,105.4704,3841.0
2019-07-05 12:35:00,116.44,116.59,116.44,116.57,2670.0,105.4795,105.6154,105.4795,105.5972,2670.0
2019-07-05 12:40:00,116.58,116.62,116.57,116.62,1607.0,105.6063,105.6425,105.5972,105.6425,1607.0
2019-07-05 12:45:00,116.62,116.62,116.55,116.57,3332.0,105.6425,105.6425,105.5791,105.5972,3332.0
2019-07-05 12:50:00,116.59,116.62,116.53,116.59,6523.0,105.6154,105.6425,105.561,105.6154,6523.0
2019-07-05 12:55:00,116.57,116.57,116.45,116.49,5228.0,105.5972,105.5972,105.4885,105.5248,5228.0
2019-07-05 13:00:00,116.52,116.52,116.37,116.41,3247.0,105.552,105.552,105.4161,105.4523,3247.0
2019-07-05 13:05:00,116.41,116.45,116.4,116.44,1961.0,105.4523,105.4885,105.4432,105.4795,1961.0
2019-07-05 13:10:00,116.44,116.45,116.37,116.39,2748.0,105.4795,105.4885,105.4161,105.4342,2748.0
2019-07-05 13:15:00,116.38,116.43,116.37,116.42,3438.0,105.4251,105.4704,105.4161,105.4614,3438.0
2019-07-05 13:20:00,116.41,116.54,116.41,116.48,4171.0,105.4523,105.5701,105.4523,105.5157,4171.0
2019-07-05 13:25:00,116.48,116.49,116.45,116.46,5168.0,105.5157,105.5248,105.4885,105.4976,5168.0
2019-07-05 13:30:00,116.46,116.47,116.43,116.45,7059.0,105.4976,105.5067,105.4704,105.4885,7059.0
2019-07-05 13:35:00,116.45,116.47,116.1,116.1,99460.0,105.4885,105.5067,105.1715,105.1715,99460.0
2019-07-05 13:40:00,116.1,116.32,116.09,116.31,12325.0,105.1715,105.3708,105.1624,105.3617,12325.0
2019-07-05 13:45:00,116.31,116.37,116.31,116.37,2730.0,105.3617,105.4161,105.3617,105.4161,2730.0
2019-07-05 13:50:00,116.39,116.39,116.22,116.24,9943.0,105.4342,105.4342,105.2802,105.2983,9943.0
2019-07-05 13:55:00,116.22,116.24,116.17,116.21,4789.0,105.2802,105.2983,105.2349,105.2711,4789.0
2019-07-05 14:00:00,116.22,116.32,116.21,116.25,6490.0,105.2802,105.3708,105.2711,105.3074,6490.0
2019-07-05 14:05:00,116.27,116.34,116.26,116.3,5729.0,105.3255,105.3889,105.3164,105.3527,5729.0
2019-07-05 14:10:00,116.33,116.33,116.26,116.26,4607.0,105.3798,105.3798,105.3164,105.3164,4607.0
2019-07-05 14:15:00,116.27,116.37,116.26,116.32,6585.0,105.3255,105.4161,105.3164,105.3708,6585.0
2019-07-05 14:20:00,116.32,116.32,116.24,116.28,6200.0,105.3708,105.3708,105.2983,105.3345,6200.0
2019-07-05 14:25:00,116.29,116.29,116.23,116.29,7278.0,105.3436,105.3436,105.2893,105.3436,7278.0
2019-07-05 14:30:00,116.32,116.46,116.32,116.46,12439.0,105.3708,105.4976,105.3708,105.4976,12439.0
2019-07-05 14:35:00,116.46,116.61,116.46,116.53,4385.0,105.4976,105.6335,105.4976,105.561,4385.0
2019-07-05 14:40:00,116.55,116.57,116.48,116.53,2903.0,105.5791,105.5972,105.5157,105.561,2903.0
2019-07-05 14:45:00,116.59,116.61,116.53,116.61,3013.0,105.6154,105.6335,105.561,105.6335,3013.0
2019-07-05 14:50:00,116.62,116.62,116.5,116.55,5148.0,105.6425,105.6425,105.5338,105.5791,5148.0
2019-07-05 14:55:00,116.58,116.63,116.54,116.63,3050.0,105.6063,105.6516,105.5701,105.6516,3050.0
2019-07-05 15:00:00,116.62,116.65,116.59,116.59,4751.0,105.6425,105.6697,105.6154,105.6154,4751.0
2019-07-05 15:05:00,116.61,116.67,116.57,116.65,6693.0,105.6335,105.6878,105.5972,105.6697,6693.0
2019-07-05 15:10:00,116.64,116.69,116.51,116.53,17085.0,105.6607,105.706,105.5429,105.561,17085.0
2019-07-05 15:15:00,116.52,116.52,116.43,116.48,3954.0,105.552,105.552,105.4704,105.5157,3954.0
2019-07-05 15:20:00,116.48,116.55,116.45,116.55,6124.0,105.5157,105.5791,105.4885,105.5791,6124.0
2019-07-05 15:25:00,116.54,116.6,116.48,116.59,7195.0,105.5701,105.6244,105.5157,105.6154,7195.0
2019-07-05 15:30:00,116.59,116.64,116.49,116.49,12519.0,105.6154,105.6607,105.5248,105.5248,12519.0
2019-07-05 15:35:00,116.5,116.57,116.49,116.52,9133.0,105.5338,105.5972,105.5248,105.552,9133.0
2019-07-05 15:40:00,116.51,116.56,116.49,116.52,7864.0,105.5429,105.5882,105.5248,105.552,7864.0
2019-07-05 15:45:00,116.51,116.52,116.46,116.49,13179.0,105.5429,105.552,105.4976,105.5248,13179.0
2019-07-05 15:50:00,116.5,116.5,116.35,116.37,19781.0,105.5338,105.5338,105.398,105.4161,19781.0
2019-07-05 15:55:00,116.33,116.51,116.33,116.49,67753.0,105.3798,105.5429,105.3798,105.5248,67753.0
2019-07-08 09:30:00,116.65,116.76,116.48,116.49,60875.0,105.6697,105.7694,105.5157,105.5248,60875.0
2019-07-08 09:35:00,116.54,116.83,116.49,116.82,22084.0,105.5701,105.8328,105.5248,105.8237,22084.0
2019-07-08 09:40:00,116.81,116.83,116.4,116.47,118396.0,105.8147,105.8328,105.4432,105.5067,118396.0
2019-07-08 09:45:00,116.45,116.83,116.32,116.83,66013.0,105.4885,105.8328,105.3708,105.8328,66013.0
2019-07-08 09:50:00,116.8,116.8,116.6,116.64,18336.0,105.8056,105.8056,105.6244,105.6607,18336.0
2019-07-08 09:55:00,116.65,116.66,116.56,116.6,10464.0,105.6697,105.6788,105.5882,105.6244,10464.0
2019-07-08 10:00:00,116.62,116.68,116.52,116.6,11553.0,105.6425,105.6969,105.552,105.6244,11553.0
2019-07-08 10:05:00,116.58,116.62,116.47,116.49,10336.0,105.6063,105.6425,105.5067,105.5248,10336.0
2019-07-08 10:10:00,116.5,116.53,116.41,116.48,13926.0,105.5338,105.561,105.4523,105.5157,13926.0
2019-07-08 10:15:00,116.48,116.49,116.29,116.36,13896.0,105.5157,105.5248,105.3436,105.407,13896.0
2019-07-08 10:20:00,116.38,116.39,116.15,116.2,14283.0,105.4251,105.4342,105.2168,105.2621,14283.0
2019-07-08 10:25:00,116.16,116.21,116.15,116.17,6252.0,105.2258,105.2711,105.2168,105.2349,6252.0
2019-07-08 10:30:00,116.16,116.29,116.12,116.28,12615.0,105.2258,105.3436,105.1896,105.3345,12615.0
2019-07-08 10:35:00,116.31,116.45,116.22,116.36,17197.0,105.3617,105.4885,105.2802,105.407,17197.0
2019-07-08 10:40:00,116.36,116.39,116.29,116.39,16878.0,105.407,105.4342,105.3436,105.4342,16878.0
2019-07-08 10:45:00,116.38,116.46,116.33,116.43,5707.0,105.4251,105.4976,105.3798,105.4704,5707.0
2019-07-08 10:50:00,116.43,116.5,116.4,116.47,14706.0,105.4704,105.5338,105.4432,105.5067,14706.0
2019-07-08 10:55:00,116.5,116.72,116.49,116.69,10179.0,105.5338,105.7331,105.5248,105.706,10179.0
2019-07-08 11:00:00,116.7,116.77,116.67,116.77,11864.0,105.715,105.7784,105.6878,105.7784,11864.0
2019-07-08 11:05:00,116.77,116.78,116.7,116.7,18818.0,105.7784,105.7875,105.715,105.715,18818.0
2019-07-08 11:10:00,116.71,116.71,116.45,116.7,51015.0,105.7241,105.7241,105.4885,105.715,51015.0
2019-07-08 11:15:00,116.72,116.74,116.54,116.6,13545.0,105.7331,105.7512,105.5701,105.6244,13545.0
2019-07-08 11:20:00,116.6,116.71,116.58,116.62,11937.0,105.6244,105.7241,105.6063,105.6425,11937.0
2019-07-08 11:25:00,116.61,116.69,116.59,116.65,5875.0,105.6335,105.706,105.6154,105.6697,5875.0
2019-07-08 11:30:00,116.68,116.68,116.57,116.63,7685.0,105.6969,105.6969,105.5972,105.6516,7685.0
2019-07-08 11:35:00,116.63,116.78,116.62,116.69,8336.0,105.6516,105.7875,105.6425,105.706,8336.0
2019-07-08 11:40:00,116.67,116.68,116.58,116.61,10347.0,105.6878,105.6969,105.6063,105.6335,10347.0
2019-07-08 11:45:00,116.62,116.71,116.61,116.67,9348.0,105.6425,105.7241,105.6335,105.6878,9348.0
2019-07-08 11:50:00,116.68,116.7,116.56,116.57,12915.0,105.6969,105.715,105.5882,105.5972,12915.0
2019-07-08 11:55:00,116.57,116.65,116.48,116.65,16039.0,105.5972,105.6697,105.5157,105.6697,16039.0
2019-07-08 12:00:00,116.62,116.65,116.35,116.47,51264.0,105.6425,105.6697,105.398,105.5067,51264.0
2019-07-08 12:05:00,116.46,116.47,116.37,116.4,4790.0,105.4976,105.5067,105.4161,105.4432,4790.0
2019-07-08 12:10:00,116.4,116.4,116.33,116.33,4147.0,105.4432,105.4432,105.3798,105.3798,4147.0
2019-07-08 12:15:00,116.35,116.42,116.34,116.4,6195.0,105.398,105.4614,105.3889,105.4432,6195.0
2019-07-08 12:20:00,116.4,116.4,116.32,116.35,7862.0,105.4432,105.4432,105.3708,105.398,7862.0
2019-07-08 12:25:00,116.36,116.39,116.3,116.31,6343.0,105.407,105.4342,105.3527,105.3617,6343.0
2019-07-08 12:30:00,116.32,116.42,116.32,116.41,7598.0,105.3708,105.4614,105.3708,105.4523,7598.0
2019-07-08 12:35:00,116.41,116.42,116.31,116.32,6394.0,105.4523,105.4614,105.3617,105.3708,6394.0
2019-07-08 12:40:00,116.33,116.33,116.16,116.18,6995.0,105.3798,105.3798,105.2258,105.244,6995.0
2019-07-08 12:45:00,116.19,116.26,116.19,116.25,6842.0,105.253,105.3164,105.253,105.3074,6842.0
2019-07-08 12:50:00,116.26,116.27,116.2,116.22,2846.0,105.3164,105.3255,105.2621,105.2802,2846.0
2019-07-08 12:55:00,116.23,116.41,116.21,116.41,4376.0,105.2893,105.4523,105.2711,105.4523,4376.0
2019-07-08 13:00:00,116.4,116.43,116.36,116.39,6841.0,105.4432,105.4704,105.407,105.4342,6841.0
2019-07-08 13:05:00,116.4,116.5,116.36,116.46,13579.0,105.4432,105.5338,105.407,105.4976,13579.0
2019-07-08 13:10:00,116.46,116.49,116.45,116.48,2909.0,105.4976,105.5248,105.4885,105.5157,2909.0
2019-07-08 13:15:00,116.49,116.57,116.48,116.55,5009.0,105.5248,105.5972,105.5157,105.5791,5009.0
2019-07-08 13:20:00,116.57,116.62,116.53,116.59,4856.0,105.5972,105.6425,105.561,105.6154,4856.0
2019-07-08 13:25:00,116.58,116.63,116.56,116.61,5201.0,105.6063,105.6516,105.5882,105.6335,5201.0
2019-07-08 13:30:00,116.63,116.63,116.56,116.56,5452.0,105.6516,105.6516,105.5882,105.5882,5452.0
2019-07-08 13:35:00,116.58,116.66,116.57,116.61,6839.0,105.6063,105.6788,105.5972,105.6335,6839.0
2019-07-08 13:40:00,116.61,116.66,116.55,116.6,4019.0,105.6335,105.6788,105.5791,105.6244,4019.0
2019-07-08 13:45:00,116.59,116.63,116.56,116.63,2304.0,105.6154,105.6516,105.5882,105.6516,2304.0
2019-07-08 13:50:00,116.61,116.65,116.56,116.61,6330.0,105.6335,105.6697,105.5882,105.6335,6330.0
2019-07-08 13:55:00,116.61,116.68,116.6,116.68,4386.0,105.6335,105.6969,105.6244,105.6969,4386.0
2019-07-08 14:00:00,116.67,116.73,116.67,116.73,5430.0,105.6878,105.7422,105.6878,105.7422,5430.0
2019-07-08 14:05:00,116.75,116.76,116.72,116.73,8056.0,105.7603,105.7694,105.7331,105.7422,8056.0
2019-07-08 14:10:00,116.71,116.72,116.62,116.66,6570.0,105.7241,105.7331,105.6425,105.6788,6570.0
2019-07-08 14:15:00,116.65,116.71,116.5,116.55,28162.0,105.6697,105.7241,105.5338,105.5791,28162.0
2019-07-08 14:20:00,116.55,116.56,116.51,116.54,4557.0,105.5791,105.5882,105.5429,105.5701,4557.0
2019-07-08 14:25:00,116.55,116.63,116.51,116.62,5164.0,105.5791,105.6516,105.5429,105.6425,5164.0
2019-07-08 14:30:00,116.63,116.68,116.6,116.67,5225.0,105.6516,105.6969,105.6244,105.6878,5225.0
2019-07-08 14:35:00,116.67,116.69,116.56,116.58,6510.0,105.6878,105.706,105.5882,105.6063,6510.0
2019-07-08 14:40:00,116.58,116.6,116.56,116.59,4893.0,105.6063,105.6244,105.5882,105.6154,4893.0
2019-07-08 14:45:00,116.6,116.66,116.58,116.64,8395.0,105.6244,105.6788,105.6063,105.6607,8395.0
2019-07-08 14:50:00,116.66,116.66,116.59,116.6,5260.0,105.6788,105.6788,105.6154,105.6244,5260.0
2019-07-08 14:55:00,116.6,116.66,116.59,116.59,6209.0,105.6244,105.6788,105.6154,105.6154,6209.0
2019-07-08 15:00:00,116.59,116.64,116.55,116.6,6270.0,105.6154,105.6607,105.5791,105.6244,6270.0
2019-07-08 15:05:00,116.6,116.7,116.58,116.7,8395.0,105.6244,105.715,105.6063,105.715,8395.0
2019-07-08 15:10:00,116.71,116.89,116.68,116.89,34372.0,105.7241,105.8871,105.6969,105.8871,34372.0
2019-07-08 15:15:00,116.89,116.94,116.7,116.7,46837.0,105.8871,105.9324,105.715,105.715,46837.0
2019-07-08 15:20:00,116.69,116.78,116.47,116.75,96896.0,105.706,105.7875,105.5067,105.7603,96896.0
2019-07-08 15:25:00,116.75,116.86,116.68,116.81,8511.0,105.7603,105.8599,105.6969,105.8147,8511.0
2019-07-08 15:30:00,116.83,116.9,116.76,116.82,13390.0,105.8328,105.8962,105.7694,105.8237,13390.0
2019-07-08 15:35:00,116.82,116.9,116.81,116.9,19496.0,105.8237,105.8962,105.8147,105.8962,19496.0
2019-07-08 15:40:00,116.9,116.99,116.9,116.96,21787.0,105.8962,105.9777,105.8962,105.9505,21787.0
2019-07-08 15:45:00,116.94,116.98,116.85,116.88,22322.0,105.9324,105.9687,105.8509,105.8781,22322.0
2019-07-08 15:50:00,116.89,116.92,116.83,116.87,38175.0,105.8871,105.9143,105.8328,105.869,38175.0
2019-07-08 15:55:00,116.86,116.9,116.81,116.89,66140.0,105.8599,105.8962,105.8147,105.8871,66140.0
2019-07-09 09:30:00,116.85,117.09,116.65,116.72,47462.0,105.8509,106.0683,105.6697,105.7331,47462.0
2019-07-09 09:35:00,116.76,116.96,116.72,116.83,14276.0,105.7694,105.9505,105.7331,105.8328,14276.0
2019-07-09 09:40:00,116.83,116.94,116.62,116.72,10591.0,105.8328,105.9324,105.6425,105.7331,10591.0
2019-07-09 09:45:00,116.78,116.88,116.67,116.75,17272.0,105.7875,105.8781,105.6878,105.7603,17272.0
2019-07-09 09:50:00,116.74,116.8,116.45,116.46,24366.0,105.7512,105.8056,105.4885,105.4976,24366.0
2019-07-09 09:55:00,116.49,116.72,116.49,116.67,5721.0,105.5248,105.7331,105.5248,105.6878,5721.0
2019-07-09 10:00:00,116.71,116.71,116.41,116.54,10969.0,105.7241,105.7241,105.4523,105.5701,10969.0
2019-07-09 10:05:00,116.55,116.65,116.51,116.58,8586.0,105.5791,105.6697,105.5429,105.6063,8586.0
2019-07-09 10:10:00,116.6,116.69,116.55,116.69,8637.0,105.6244,105.706,105.5791,105.706,8637.0
2019-07-09 10:15:00,116.69,116.84,116.67,116.83,10384.0,105.706,105.8418,105.6878,105.8328,10384.0
2019-07-09 10:20:00,116.79,116.93,116.77,116.88,13652.0,105.7965,105.9234,105.7784,105.8781,13652.0
2019-07-09 10:25:00,116.87,116.9,116.76,116.82,13642.0,105.869,105.8962,105.7694,105.8237,13642.0
2019-07-09 10:30:00,116.8,116.91,116.77,116.89,9560.0,105.8056,105.9052,105.7784,105.8871,9560.0
2019-07-09 10:35:00,116.9,116.9,116.71,116.76,14602.0,105.8962,105.8962,105.7241,105.7694,14602.0
2019-07-09 10:40:00,116.77,116.81,116.7,116.8,6606.0,105.7784,105.8147,105.715,105.8056,6606.0
2019-07-09 10:45:00,116.78,116.83,116.75,116.77,7494.0,105.7875,105.8328,105.7603,105.7784,7494.0
2019-07-09 10:50:00,116.76,116.86,116.74,116.79,10145.0,105.7694,105.8599,105.7512,105.7965,10145.0
2019-07-09 10:55:00,116.76,116.76,116.6,116.62,9831.0,105.7694,105.7694,105.6244,105.6425,9831.0
2019-07-09 11:00:00,116.64,116.75,116.57,116.74,9527.0,105.6607,105.7603,105.5972,105.7512,9527.0
2019-07-09 11:05:00,116.71,116.85,116.7,116.71,25747.0,105.7241,105.8509,105.715,105.7241,25747.0
2019-07-09 11:10:00,116.69,116.76,116.62,116.71,14444.0,105.706,105.7694,105.6425,105.7241,14444.0
2019-07-09 11:15:00,116.7,116.82,116.69,116.82,5509.0,105.715,105.8237,105.706,105.8237,5509.0
2019-07-09 11:20:00,116.85,116.86,116.79,116.82,6807.0,105.8509,105.8599,105.7965,105.8237,6807.0
2019-07-09 11:25:00,116.8,116.88,116.7,116.7,11224.0,105.8056,105.8781,105.715,105.715,11224.0
2019-07-09 11:30:00,116.61,116.78,116.61,116.72,8933.0,105.6335,105.7875,105.6335,105.7331,8933.0
2019-07-09 11:35:00,116.69,116.71,116.56,116.61,6103.0,105.706,105.7241,105.5882,105.6335,6103.0
2019-07-09 11:40:00,116.6,116.66,116.56,116.58,5128.0,105.6244,105.6788,105.5882,105.6063,5128.0
2019-07-09 11:45:00,116.58,116.65,116.52,116.56,4719.0,105.6063,105.6697,105.552,105.5882,4719.0
2019-07-09 11:50:00,116.56,116.59,116.51,116.53,3882.0,105.5882,105.6154,105.5429,105.561,3882.0
2019-07-09 11:55:00,116.54,116.65,116.53,116.6,3814.0,105.5701,105.6697,105.561,105.6244,3814.0
2019-07-09 12:00:00,116.57,116.62,116.47,116.5,4670.0,105.5972,105.6425,105.5067,105.5338,4670.0
2019-07-09 12:05:00,116.52,116.56,116.49,116.5,7873.0,105.552,105.5882,105.5248,105.5338,7873.0
2019-07-09 12:10:00,116.5,116.58,116.49,116.51,3426.0,105.5338,105.6063,105.5248,105.5429,3426.0
2019-07-09 12:15:00,116.51,116.55,116.49,116.52,5445.0,105.5429,105.5791,105.5248,105.552,5445.0
2019-07-09 12:20:00,116.51,116.56,116.5,116.5,4443.0,105.5429,105.5882,105.5338,105.5338,4443.0
2019-07-09 12:25:00,116.48,116.57,116.46,116.54,7017.0,105.5157,105.5972,105.4976,105.5701,7017.0
2019-07-09 12:30:00,116.56,116.6,116.55,116.56,4539.0,105.5882,105.6244,105.5791,105.5882,4539.0
2019-07-09 12:35:00,116.53,116.59,116.53,116.59,2390.0,105.561,105.6154,105.561,105.6154,2390.0
2019-07-09 12:40:00,116.62,116.71,116.59,116.71,6048.0,105.6425,105.7241,105.6154,105.7241,6048.0
2019-07-09 12:45:00,116.69,116.74,116.68,116.73,6327.0,105.706,105.7512,105.6969,105.7422,6327.0
2019-07-09 12:50:00,116.73,116.75,116.56,116.6,11921.0,105.7422,105.7603,105.5882,105.6244,11921.0
2019-07-09 12:55:00,116.59,116.6,116.55,116.56,3941.0,105.6154,105.6244,105.5791,105.5882,3941.0
2019-07-09 13:00:00,116.58,116.6,116.57,116.59,11731.0,105.6063,105.6244,105.5972,105.6154,11731.0
2019-07-09 13:05:00,116.6,116.62,116.57,116.58,13619.0,105.6244,105.6425,105.5972,105.6063,13619.0
2019-07-09 13:10:00,116.6,116.66,116.6,116.63,17599.0,105.6244,105.6788,105.6244,105.6516,17599.0
2019-07-09 13:15:00,116.62,116.62,116.47,116.55,30334.0,105.6425,105.6425,105.5067,105.5791,30334.0
2019-07-09 13:20:00,116.55,116.64,116.54,116.59,10739.0,105.5791,105.6607,105.5701,105.6154,10739.0
2019-07-09 13:25:00,116.59,116.67,116.57,116.64,4242.0,105.6154,105.6878,105.5972,105.6607,4242.0
2019-07-09 13:30:00,116.64,116.72,116.64,116.69,6681.0,105.6607,105.7331,105.6607,105.706,6681.0
2019-07-09 13:35:00,116.69,116.7,116.65,116.7,4063.0,105.706,105.715,105.6697,105.715,4063.0
2019-07-09 13:40:00,116.68,116.69,116.66,116.67,5258.0,105.6969,105.706,105.6788,105.6878,5258.0
2019-07-09 13:45:00,116.67,116.74,116.66,116.73,4098.0,105.6878,105.7512,105.6788,105.7422,4098.0
2019-07-09 13:50:00,116.71,116.73,116.66,116.66,4417.0,105.7241,105.7422,105.6788,105.6788,4417.0
2019-07-09 13:55:00,116.65,116.66,116.58,116.66,4785.0,105.6697,105.6788,105.6063,105.6788,4785.0
2019-07-09 14:00:00,116.67,116.67,116.61,116.65,6603.0,105.6878,105.6878,105.6335,105.6697,6603.0
2019-07-09 14:05:00,116.65,116.69,116.65,116.68,6055.0,105.6697,105.706,105.6697,105.6969,6055.0
2019-07-09 14:10:00,116.67,116.75,116.67,116.73,6558.0,105.6878,105.7603,105.6878,105.7422,6558.0
2019-07-09 14:15:00,116.73,116.75,116.71,116.75,10668.0,105.7422,105.7603,105.7241,105.7603,10668.0
2019-07-09 14:20:00,116.75,116.78,116.69,116.69,14114.0,105.7603,105.7875,105.706,105.706,14114.0
2019-07-09 14:25:00,116.7,116.74,116.67,116.72,8592.0,105.715,105.7512,105.6878,105.7331,8592.0
2019-07-09 14:30:00,116.73,116.75,116.65,116.69,3624.0,105.7422,105.7603,105.6697,105.706,3624.0
2019-07-09 14:35:00,116.7,116.75,116.7,116.71,3643.0,105.715,105.7603,105.715,105.7241,3643.0
2019-07-09 14:40:00,116.71,116.77,116.68,116.76,7812.0,105.7241,105.7784,105.6969,105.7694,7812.0
2019-07-09 14:45:00,116.78,116.8,116.71,116.71,9260.0,105.7875,105.8056,105.7241,105.7241,9260.0
2019-07-09 14:50:00,116.74,116.77,116.72,116.75,4959.0,105.7512,105.7784,105.7331,105.7603,4959.0
2019-07-09 14:55:00,116.73,116.74,116.7,116.73,3900.0,105.7422,105.7512,105.715,105.7422,3900.0
2019-07-09 15:00:00,116.72,116.8,116.71,116.78,4085.0,105.7331,105.8056,105.7241,105.7875,4085.0
2019-07-09 15:05:00,116.8,116.8,116.75,116.79,6970.0,105.8056,105.8056,105.7603,105.7965,6970.0
2019-07-09 15:10:00,116.79,116.8,116.73,116.79,3836.0,105.7965,105.8056,105.7422,105.7965,3836.0
2019-07-09 15:15:00,116.79,116.8,116.78,116.79,4788.0,105.7965,105.8056,105.7875,105.7965,4788.0
2019-07-09 15:20:00,116.79,116.8,116.75,116.76,6751.0,105.7965,105.8056,105.7603,105.7694,6751.0
2019-07-09 15:25:00,116.75,116.8,116.72,116.79,6820.0,105.7603,105.8056,105.7331,105.7965,6820.0
2019-07-09 15:30:00,116.77,116.83,116.75,116.83,14662.0,105.7784,105.8328,105.7603,105.8328,14662.0
2019-07-09 15:35:00,116.83,116.91,116.83,116.86,14207.0,105.8328,105.9052,105.8328,105.8599,14207.0
2019-07-09 15:40:00,116.84,116.88,116.83,116.88,11796.0,105.8418,105.8781,105.8328,105.8781,11796.0
2019-07-09 15:45:00,116.88,117.09,116.87,116.98,37170.0,105.8781,106.0683,105.869,105.9687,37170.0
2019-07-09 15:50:00,116.98,117.2,116.97,117.15,43457.0,105.9687,106.1679,105.9596,106.1227,43457.0
2019-07-09 15:55:00,117.13,117.19,116.97,117.03,94775.0,106.1045,106.1589,105.9596,106.0139,94775.0
2019-07-10 09:30:00,117.01,117.47,117.0,117.28,40072.0,105.9958,106.4125,105.9868,106.2404,40072.0
2019-07-10 09:35:00,117.3,117.31,117.01,117.01,4460.0,106.2585,106.2676,105.9958,105.9958,4460.0
2019-07-10 09:40:00,117.0,117.22,116.99,117.22,12180.0,105.9868,106.1861,105.9777,106.1861,12180.0
2019-07-10 09:45:00,117.2,117.26,117.09,117.13,9544.0,106.1679,106.2223,106.0683,106.1045,9544.0
2019-07-10 09:50:00,117.13,117.26,117.07,117.22,8499.0,106.1045,106.2223,106.0502,106.1861,8499.0
2019-07-10 09:55:00,117.22,117.27,117.06,117.23,6197.0,106.1861,106.2314,106.0411,106.1951,6197.0
2019-07-10 10:00:00,117.27,117.29,117.22,117.27,12531.0,106.2314,106.2495,106.1861,106.2314,12531.0
2019-07-10 10:05:00,117.27,117.42,117.26,117.41,13867.0,106.2314,106.3672,106.2223,106.3582,13867.0
2019-07-10 10:10:00,117.38,117.46,117.3,117.46,5018.0,106.331,106.4035,106.2585,106.4035,5018.0
2019-07-10 10:15:00,117.46,117.59,117.44,117.58,14111.0,106.4035,106.5212,106.3854,106.5122,14111.0
2019-07-10 10:20:00,117.6,117.69,117.52,117.54,9214.0,106.5303,106.6118,106.4578,106.4759,9214.0
2019-07-10 10:25:00,117.53,117.56,117.48,117.52,5260.0,106.4669,106.4941,106.4216,106.4578,5260.0
2019-07-10 10:30:00,117.5,117.62,117.45,117.59,6524.0,106.4397,106.5484,106.3944,106.5212,6524.0
2019-07-10 10:35:00,117.6,117.66,117.55,117.66,9647.0,106.5303,106.5846,106.485,106.5846,9647.0
2019-07-10 10:40:00,117.64,117.74,117.53,117.74,8696.0,106.5665,106.6571,106.4669,106.6571,8696.0
2019-07-10 10:45:00,117.75,117.89,117.71,117.73,16431.0,106.6662,106.793,106.6299,106.6481,16431.0
2019-07-10 10:50:00,117.77,117.81,117.64,117.64,6501.0,106.6843,106.7205,106.5665,106.5665,6501.0
2019-07-10 10:55:00,117.59,117.67,117.53,117.6,8472.0,106.5212,106.5937,106.4669,106.5303,8472.0
2019-07-10 11:00:00,117.58,117.58,117.47,117.51,19951.0,106.5122,106.5122,106.4125,106.4488,19951.0
2019-07-10 11:05:00,117.51,117.52,117.41,117.41,10050.0,106.4488,106.4578,106.3582,106.3582,10050.0
2019-07-10 11:10:00,117.4,117.5,117.39,117.5,5351.0,106.3491,106.4397,106.3401,106.4397,5351.0
2019-07-10 11:15:00,117.51,117.53,117.48,117.5,6119.0,106.4488,106.4669,106.4216,106.4397,6119.0
2019-07-10 11:20:00,117.5,117.55,117.47,117.51,9933.0,106.4397,106.485,106.4125,106.4488,9933.0
2019-07-10 11:25:00,117.5,117.51,117.42,117.5,7665.0,106.4397,106.4488,106.3672,106.4397,7665.0
2019-07-10 11:30:00,117.5,117.51,117.42,117.48,4599.0,106.4397,106.4488,106.3672,106.4216,4599.0
2019-07-10 11:35:00,117.48,117.48,117.33,117.34,8304.0,106.4216,106.4216,106.2857,106.2948,8304.0
2019-07-10 11:40:00,117.36,117.42,117.33,117.42,10126.0,106.3129,106.3672,106.2857,106.3672,10126.0
2019-07-10 11:45:00,117.42,117.64,117.41,117.63,9698.0,106.3672,106.5665,106.3582,106.5575,9698.0
2019-07-10 11:50:00,117.65,117.74,117.65,117.71,5110.0,106.5756,106.6571,106.5756,106.6299,5110.0
2019-07-10 11:55:00,117.7,117.82,117.69,117.81,5725.0,106.6209,106.7296,106.6118,106.7205,5725.0
2019-07-10 12:00:00,117.82,118.0,117.82,117.99,24317.0,106.7296,106.8926,106.7296,106.8836,24317.0
2019-07-10 12:05:00,118.0,118.01,117.93,117.96,29218.0,106.8926,106.9017,106.8292,106.8564,29218.0
2019-07-10 12:10:00,117.96,117.96,117.81,117.83,12191.0,106.8564,106.8564,106.7205,106.7386,12191.0
2019-07-10 12:15:00,117.83,117.89,117.82,117.89,8547.0,106.7386,106.793,106.7296,106.793,8547.0
2019-07-10 12:20:00,117.9,117.9,117.73,117.79,16652.0,106.8021,106.8021,106.6481,106.7024,16652.0
2019-07-10 12:25:00,117.8,117.89,117.79,117.89,13703.0,106.7115,106.793,106.7024,106.793,13703.0
2019-07-10 12:30:00,117.89,117.92,117.87,117.91,10119.0,106.793,106.8202,106.7749,106.8111,10119.0
2019-07-10 12:35:00,117.92,118.03,117.91,118.03,15507.0,106.8202,106.9198,106.8111,106.9198,15507.0
2019-07-10 12:40:00,118.03,118.11,117.99,118.09,16582.0,106.9198,106.9923,106.8836,106.9742,16582.0
2019-07-10 12:45:00,118.09,118.1,117.56,117.75,95574.0,106.9742,106.9832,106.4941,106.6662,95574.0
2019-07-10 12:50:00,117.73,117.87,117.73,117.78,3401.0,106.6481,106.7749,106.6481,106.6933,3401.0
2019-07-10 12:55:00,117.77,117.84,117.75,117.84,2269.0,106.6843,106.7477,106.6662,106.7477,2269.0
2019-07-10 13:00:00,117.86,117.86,117.8,117.81,3778.0,106.7658,106.7658,106.7115,106.7205,3778.0
2019-07-10 13:05:00,117.81,117.87,117.81,117.83,3460.0,106.7205,106.7749,106.7205,106.7386,3460.0
2019-07-10 13:10:00,117.83,117.94,117.83,117.9,4315.0,106.7386,106.8383,106.7386,106.8021,4315.0
2019-07-10 13:15:00,117.88,117.9,117.81,117.81,4966.0,106.7839,106.8021,106.7205,106.7205,4966.0
2019-07-10 13:20:00,117.83,117.85,117.82,117.84,3727.0,106.7386,106.7568,106.7296,106.7477,3727.0
2019-07-10 13:25:00,117.85,117.91,117.83,117.86,5503.0,106.7568,106.8111,106.7386,106.7658,5503.0
2019-07-10 13:30:00,117.85,117.91,117.83,117.9,5229.0,106.7568,106.8111,106.7386,106.8021,5229.0
2019-07-10 13:35:00,117.9,117.99,117.88,117.97,6853.0,106.8021,106.8836,106.7839,106.8655,6853.0
2019-07-10 13:40:00,117.97,118.0,117.96,117.98,7200.0,106.8655,106.8926,106.8564,106.8745,7200.0
2019-07-10 13:45:00,117.98,117.99,117.96,117.97,3342.0,106.8745,106.8836,106.8564,106.8655,3342.0
2019-07-10 13:50:00,117.97,118.04,117.85,118.04,13622.0,106.8655,106.9289,106.7568,106.9289,13622.0
2019-07-10 13:55:00,118.05,118.08,118.01,118.02,14166.0,106.9379,106.9651,106.9017,106.9108,14166.0
2019-07-10 14:00:00,118.02,118.11,118.02,118.06,8780.0,106.9108,106.9923,106.9108,106.947,8780.0
2019-07-10 14:05:00,118.05,118.05,117.94,117.94,18122.0,106.9379,106.9379,106.8383,106.8383,18122.0
2019-07-10 14:10:00,117.95,118.04,117.94,117.94,4981.0,106.8473,106.9289,106.8383,106.8383,4981.0
2019-07-10 14:15:00,117.95,117.99,117.81,117.91,18084.0,106.8473,106.8836,106.7205,106.8111,18084.0
2019-07-10 14:20:00,117.91,117.91,117.8,117.81,4790.0,106.8111,106.8111,106.7115,106.7205,4790.0
2019-07-10 14:25:00,117.81,117.81,117.66,117.66,6435.0,106.7205,106.7205,106.5846,106.5846,6435.0
2019-07-10 14:30:00,117.67,117.75,117.66,117.75,4467.0,106.5937,106.6662,106.5846,106.6662,4467.0
2019-07-10 14:35:00,117.74,117.79,117.71,117.71,10099.0,106.6571,106.7024,106.6299,106.6299,10099.0
2019-07-10 14:40:00,117.73,117.73,117.66,117.68,3933.0,106.6481,106.6481,106.5846,106.6028,3933.0
2019-07-10 14:45:00,117.63,117.65,117.52,117.55,6339.0,106.5575,106.5756,106.4578,106.485,6339.0
2019-07-10 14:50:00,117.53,117.55,117.46,117.55,9914.0,106.4669,106.485,106.4035,106.485,9914.0
2019-07-10 14:55:00,117.54,117.67,117.54,117.64,7667.0,106.4759,106.5937,106.4759,106.5665,7667.0
2019-07-10 15:00:00,117.62,117.68,117.59,117.6,4415.0,106.5484,106.6028,106.5212,106.5303,4415.0
2019-07-10 15:05:00,117.62,117.62,117.55,117.58,15137.0,106.5484,106.5484,106.485,106.5122,15137.0
2019-07-10 15:10:00,117.57,117.66,117.54,117.55,10888.0,106.5031,106.5846,106.4759,106.485,10888.0
2019-07-10 15:15:00,117.55,117.6,117.53,117.59,10231.0,106.485,106.5303,106.4669,106.5212,10231.0
2019-07-10 15:20:00,117.58,117.6,117.54,117.6,10353.0,106.5122,106.5303,106.4759,106.5303,10353.0
2019-07-10 15:25:00,117.61,117.71,117.6,117.6,8357.0,106.5394,106.6299,106.5303,106.5303,8357.0
2019-07-10 15:30:00,117.61,117.71,117.59,117.71,24276.0,106.5394,106.6299,106.5212,106.6299,24276.0
2019-07-10 15:35:00,117.7,117.76,117.69,117.76,12576.0,106.6209,106.6752,106.6118,106.6752,12576.0
2019-07-10 15:40:00,117.76,117.77,117.65,117.74,14457.0,106.6752,106.6843,106.5756,106.6571,14457.0
2019-07-10 15:45:00,117.74,117.76,117.64,117.68,23499.0,106.6571,106.6752,106.5665,106.6028,23499.0
2019-07-10 15:50:00,117.68,117.73,117.66,117.72,25815.0,106.6028,106.6481,106.5846,106.639,25815.0
2019-07-10 15:55:00,117.72,117.78,117.67,117.77,86077.0,106.639,106.6933,106.5937,106.6843,86077.0
2019-07-11 09:30:00,117.81,118.02,117.31,117.49,46502.0,106.7205,106.9108,106.2676,106.4306,46502.0
2019-07-11 09:35:00,117.48,117.52,117.3,117.43,7498.0,106.4216,106.4578,106.2585,106.3763,7498.0
2019-07-11 09:40:00,117.41,117.44,117.34,117.37,7800.0,106.3582,106.3854,106.2948,106.3219,7800.0
2019-07-11 09:45:00,117.4,117.51,117.36,117.39,7929.0,106.3491,106.4488,106.3129,106.3401,7929.0
2019-07-11 09:50:00,117.38,117.58,117.37,117.52,10938.0,106.331,106.5122,106.3219,106.4578,10938.0
2019-07-11 09:55:00,117.48,117.5,117.32,117.37,9774.0,106.4216,106.4397,106.2766,106.3219,9774.0
2019-07-11 10:00:00,117.37,117.47,117.32,117.32,15679.0,106.3219,106.4125,106.2766,106.2766,15679.0
2019-07-11 10:05:00,117.31,117.36,117.28,117.33,9818.0,106.2676,106.3129,106.2404,106.2857,9818.0
2019-07-11 10:10:00,117.3,117.31,117.2,117.23,9694.0,106.2585,106.2676,106.1679,106.1951,9694.0
2019-07-11 10:15:00,117.22,117.3,117.21,117.27,11339.0,106.1861,106.2585,106.177,106.2314,11339.0
2019-07-11 10:20:00,117.24,117.3,117.14,117.21,10938.0,106.2042,106.2585,106.1136,106.177,10938.0
2019-07-11 10:25:00,117.23,117.26,117.17,117.22,9559.0,106.1951,106.2223,106.1408,106.1861,9559.0
2019-07-11 10:30:00,117.25,117.25,117.12,117.15,12717.0,106.2132,106.2132,106.0955,106.1227,12717.0
2019-07-11 10:35:00,117.15,117.18,117.1,117.13,9996.0,106.1227,106.1498,106.0774,106.1045,9996.0
2019-07-11 10:40:00,117.13,117.2,117.06,117.18,8783.0,106.1045,106.1679,106.0411,106.1498,8783.0
2019-07-11 10:45:00,117.18,117.25,117.16,117.25,8926.0,106.1498,106.2132,106.1317,106.2132,8926.0
2019-07-11 10:50:00,117.27,117.3,117.2,117.23,6810.0,106.2314,106.2585,106.1679,106.1951,6810.0
2019-07-11 10:55:00,117.22,117.26,117.13,117.13,13190.0,106.1861,106.2223,106.1045,106.1045,13190.0
2019-07-11 11:00:00,117.14,117.16,117.07,117.13,15141.0,106.1136,106.1317,106.0502,106.1045,15141.0
2019-07-11 11:05:00,117.14,117.49,117.11,117.45,20009.0,106.1136,106.4306,106.0864,106.3944,20009.0
2019-07-11 11:10:00,117.44,117.63,117.44,117.63,13867.0,106.3854,106.5575,106.3854,106.5575,13867.0
2019-07-11 11:15:00,117.65,117.65,117.5,117.5,11900.0,106.5756,106.5756,106.4397,106.4397,11900.0
2019-07-11 11:20:00,117.5,117.58,117.46,117.58,10606.0,106.4397,106.5122,106.4035,106.5122,10606.0
2019-07-11 11:25:00,117.56,117.63,117.53,117.62,8150.0,106.4941,106.5575,106.4669,106.5484,8150.0
2019-07-11 11:30:00,117.64,117.72,117.55,117.59,12186.0,106.5665,106.639,106.485,106.5212,12186.0
2019-07-11 11:35:00,117.61,117.65,117.54,117.6,27015.0,106.5394,106.5756,106.4759,106.5303,27015.0
2019-07-11 11:40:00,117.56,117.56,117.48,117.53,25438.0,106.4941,106.4941,106.4216,106.4669,25438.0
2019-07-11 11:45:00,117.53,117.53,117.29,117.36,8736.0,106.4669,106.4669,106.2495,106.3129,8736.0
2019-07-11 11:50:00,117.36,117.4,117.34,117.34,12318.0,106.3129,106.3491,106.2948,106.2948,12318.0
2019-07-11 11:55:00,117.33,117.52,117.29,117.51,27970.0,106.2857,106.4578,106.2495,106.4488,27970.0
2019-07-11 12:00:00,117.48,117.5,117.4,117.45,4012.0,106.4216,106.4397,106.3491,106.3944,4012.0
2019-07-11 12:05:00,117.44,117.45,117.26,117.29,6297.0,106.3854,106.3944,106.2223,106.2495,6297.0
2019-07-11 12:10:00,117.28,117.28,117.15,117.25,8372.0,106.2404,106.2404,106.1227,106.2132,8372.0
2019-07-11 12:15:00,117.26,117.33,117.22,117.33,7581.0,106.2223,106.2857,106.1861,106.2857,7581.0
2019-07-11 12:20:00,117.35,117.4,117.33,117.33,4761.0,106.3038,106.3491,106.2857,106.2857,4761.0
2019-07-11 12:25:00,117.32,117.46,117.3,117.44,6206.0,106.2766,106.4035,106.2585,106.3854,6206.0
2019-07-11 12:30:00,117.44,117.48,117.37,117.43,7052.0,106.3854,106.4216,106.3219,106.3763,7052.0
2019-07-11 12:35:00,117.4,117.48,117.4,117.42,3227.0,106.3491,106.4216,106.3491,106.3672,3227.0
2019-07-11 12:40:00,117.41,117.44,117.36,117.36,6919.0,106.3582,106.3854,106.3129,106.3129,6919.0
2019-07-11 12:45:00,117.37,117.46,117.35,117.44,6364.0,106.3219,106.4035,106.3038,106.3854,6364.0
2019-07-11 12:50:00,117.43,117.5,117.42,117.46,4300.0,106.3763,106.4397,106.3672,106.4035,4300.0
2019-07-11 12:55:00,117.44,117.48,117.42,117.46,7869.0,106.3854,106.4216,106.3672,106.4035,7869.0
2019-07-11 13:00:00,117.45,117.46,117.35,117.39,8607.0,106.3944,106.4035,106.3038,106.3401,8607.0
2019-07-11 13:05:00,117.41,117.41,117.32,117.32,4618.0,106.3582,106.3582,106.2766,106.2766,4618.0
2019-07-11 13:10:00,117.3,117.38,117.28,117.36,6313.0,106.2585,106.331,106.2404,106.3129,6313.0
2019-07-11 13:15:00,117.36,117.38,117.3,117.3,7001.0,106.3129,106.331,106.2585,106.2585,7001.0
2019-07-11 13:20:00,117.29,117.36,117.29,117.3,5814.0,106.2495,106.3129,106.2495,106.2585,5814.0
2019-07-11 13:25:00,117.29,117.33,117.12,117.15,9199.0,106.2495,106.2857,106.0955,106.1227,9199.0
2019-07-11 13:30:00,117.14,117.15,117.02,117.06,9722.0,106.1136,106.1227,106.0049,106.0411,9722.0
2019-07-11 13:35:00,117.06,117.15,116.97,117.15,6908.0,106.0411,106.1227,105.9596,106.1227,6908.0
2019-07-11 13:40:00,117.15,117.15,117.02,117.06,8425.0,106.1227,106.1227,106.0049,106.0411,8425.0
2019-07-11 13:45:00,117.06,117.06,116.97,117.0,4330.0,106.0411,106.0411,105.9596,105.9868,4330.0
2019-07-11 13:50:00,117.0,117.03,116.97,116.98,3887.0,105.9868,106.0139,105.9596,105.9687,3887.0
2019-07-11 13:55:00,116.98,117.01,116.94,116.98,6551.0,105.9687,105.9958,105.9324,105.9687,6551.0
2019-07-11 14:00:00,116.97,117.1,116.97,117.09,11478.0,105.9596,106.0774,105.9596,106.0683,11478.0
2019-07-11 14:05:00,117.09,117.13,117.08,117.09,5754.0,106.0683,106.1045,106.0592,106.0683,5754.0
2019-07-11 14:10:00,117.1,117.15,117.02,117.03,6537.0,106.0774,106.1227,106.0049,106.0139,6537.0
2019-07-11 14:15:00,117.03,117.1,117.02,117.08,7103.0,106.0139,106.0774,106.0049,106.0592,7103.0
2019-07-11 14:20:00,117.09,117.12,117.05,117.11,6739.0,106.0683,106.0955,106.0321,106.0864,6739.0
2019-07-11 14:25:00,117.11,117.13,117.04,117.04,7188.0,106.0864,106.1045,106.023,106.023,7188.0
2019-07-11 14:30:00,117.04,117.05,116.96,116.97,11782.0,106.023,106.0321,105.9505,105.9596,11782.0
2019-07-11 14:35:00,116.97,117.08,116.97,117.05,5032.0,105.9596,106.0592,105.9596,106.0321,5032.0
2019-07-11 14:40:00,117.06,117.07,117.01,117.04,4475.0,106.0411,106.0502,105.9958,106.023,4475.0
2019-07-11 14:45:00,117.05,117.1,117.02,117.05,6735.0,106.0321,106.0774,106.0049,106.0321,6735.0
2019-07-11 14:50:00,117.04,117.05,117.0,117.02,7485.0,106.023,106.0321,105.9868,106.0049,7485.0
2019-07-11 14:55:00,117.02,117.15,117.01,117.13,4621.0,106.0049,106.1227,105.9958,106.1045,4621.0
2019-07-11 15:00:00,117.12,117.12,117.0,117.06,10533.0,106.0955,106.0955,105.9868,106.0411,10533.0
2019-07-11 15:05:00,117.07,117.08,117.0,117.06,5143.0,106.0502,106.0592,105.9868,106.0411,5143.0
2019-07-11 15:10:00,117.06,117.13,117.03,117.12,6186.0,106.0411,106.1045,106.0139,106.0955,6186.0
2019-07-11 15:15:00,117.11,117.14,117.1,117.13,12020.0,106.0864,106.1136,106.0774,106.1045,12020.0
2019-07-11 15:20:00,117.12,117.16,117.1,117.16,7070.0,106.0955,106.1317,106.0774,106.1317,7070.0
2019-07-11 15:25:00,117.16,117.25,117.15,117.22,7436.0,106.1317,106.2132,106.1227,106.1861,7436.0
2019-07-11 15:30:00,117.21,117.24,117.14,117.19,15702.0,106.177,106.2042,106.1136,106.1589,15702.0
2019-07-11 15:35:00,117.19,117.2,117.02,117.02,40941.0,106.1589,106.1679,106.0049,106.0049,40941.0
2019-07-11 15:40:00,117.03,117.24,117.02,117.24,25565.0,106.0139,106.2042,106.0049,106.2042,25565.0
2019-07-11 15:45:00,117.23,117.34,117.16,117.16,41936.0,106.1951,106.2948,106.1317,106.1317,41936.0
2019-07-11 15:50:00,117.17,117.24,116.95,117.0,95226.0,106.1408,106.2042,105.9415,105.9868,95226.0
2019-07-11 15:55:00,117.01,117.28,116.97,117.23,118157.0,105.9958,106.2404,105.9596,106.1951,118157.0
2019-07-12 09:30:00,117.78,118.09,117.36,118.02,47575.0,106.6933,106.9742,106.3129,106.9108,47575.0
2019-07-12 09:35:00,117.93,118.08,117.74,117.76,24125.0,106.8292,106.9651,106.6571,106.6752,24125.0
2019-07-12 09:40:00,117.75,117.89,117.37,117.42,12197.0,106.6662,106.793,106.3219,106.3672,12197.0
2019-07-12 09:45:00,117.45,117.57,117.41,117.55,5043.0,106.3944,106.5031,106.3582,106.485,5043.0
2019-07-12 09:50:00,117.49,117.54,117.1,117.1,8442.0,106.4306,106.4759,106.0774,106.0774,8442.0
2019-07-12 09:55:00,117.13,117.23,116.91,117.0,77048.0,106.1045,106.1951,105.9052,105.9868,77048.0
2019-07-12 10:00:00,117.06,117.22,116.97,117.02,7332.0,106.0411,106.1861,105.9596,106.0049,7332.0
2019-07-12 10:05:00,117.02,117.05,116.81,116.82,6321.0,106.0049,106.0321,105.8147,105.8237,6321.0
2019-07-12 10:10:00,116.81,116.94,116.79,116.94,9906.0,105.8147,105.9324,105.7965,105.9324,9906.0
2019-07-12 10:15:00,117.03,117.14,116.97,117.01,14893.0,106.0139,106.1136,105.9596,105.9958,14893.0
2019-07-12 10:20:00,116.96,117.05,116.94,116.97,5338.0,105.9505,106.0321,105.9324,105.9596,5338.0
2019-07-12 10:25:00,116.97,117.0,116.92,116.93,2240.0,105.9596,105.9868,105.9143,105.9234,2240.0
2019-07-12 10:30:00,116.96,117.02,116.91,116.91,11148.0,105.9505,106.0049,105.9052,105.9052,11148.0
2019-07-12 10:35:00,116.9,116.91,116.79,116.85,36607.0,105.8962,105.9052,105.7965,105.8509,36607.0
2019-07-12 10:40:00,116.84,117.06,116.83,117.01,9206.0,105.8418,106.0411,105.8328,105.9958,9206.0
2019-07-12 10:45:00,116.97,117.01,116.95,116.96,9759.0,105.9596,105.9958,105.9415,105.9505,9759.0
2019-07-12 10:50:00,116.97,117.02,116.96,116.99,5944.0,105.9596,106.0049,105.9505,105.9777,5944.0
2019-07-12 10:55:00,116.97,117.01,116.91,116.94,5813.0,105.9596,105.9958,105.9052,105.9324,5813.0
2019-07-12 11:00:00,116.93,117.06,116.93,117.06,7399.0,105.9234,106.0411,105.9234,106.0411,7399.0
2019-07-12 11:05:00,117.06,117.19,117.02,117.07,8517.0,106.0411,106.1589,106.0049,106.0502,8517.0
2019-07-12 11:10:00,117.06,117.08,117.04,117.07,5107.0,106.0411,106.0592,106.023,106.0502,5107.0
2019-07-12 11:15:00,117.08,117.16,117.07,117.07,5536.0,106.0592,106.1317,106.0502,106.0502,5536.0
2019-07-12 11:20:00,117.07,117.19,117.06,117.12,8037.0,106.0502,106.1589,106.0411,106.0955,8037.0
2019-07-12 11:25:00,117.13,117.22,117.11,117.19,6021.0,106.1045,106.1861,106.0864,106.1589,6021.0
2019-07-12 11:30:00,117.2,117.27,117.19,117.23,5714.0,106.1679,106.2314,106.1589,106.1951,5714.0
2019-07-12 11:35:00,117.23,117.26,117.2,117.23,4786.0,106.1951,106.2223,106.1679,106.1951,4786.0
2019-07-12 11:40:00,117.23,117.28,117.2,117.22,6417.0,106.1951,106.2404,106.1679,106.1861,6417.0
2019-07-12 11:45:00,117.22,117.35,117.22,117.34,5225.0,106.1861,106.3038,106.1861,106.2948,5225.0
2019-07-12 11:50:00,117.35,117.4,117.33,117.39,6678.0,106.3038,106.3491,106.2857,106.3401,6678.0
2019-07-12 11:55:00,117.38,117.47,117.38,117.47,6004.0,106.331,106.4125,106.331,106.4125,6004.0
2019-07-12 12:00:00,117.48,117.61,117.48,117.6,10361.0,106.4216,106.5394,106.4216,106.5303,10361.0
2019-07-12 12:05:00,117.61,117.61,117.56,117.57,11461.0,106.5394,106.5394,106.4941,106.5031,11461.0
2019-07-12 12:10:00,117.57,117.6,117.51,117.54,9497.0,106.5031,106.5303,106.4488,106.4759,9497.0
2019-07-12 12:15:00,117.54,117.66,117.53,117.63,7028.0,106.4759,106.5846,106.4669,106.5575,7028.0
2019-07-12 12:20:00,117.64,117.66,117.58,117.59,6558.0,106.5665,106.5846,106.5122,106.5212,6558.0
2019-07-12 12:25:00,117.57,117.65,117.57,117.63,4148.0,106.5031,106.5756,106.5031,106.5575,4148.0
2019-07-12 12:30:00,117.6,117.62,117.56,117.58,8520.0,106.5303,106.5484,106.4941,106.5122,8520.0
2019-07-12 12:35:00,117.59,117.6,117.55,117.55,7820.0,106.5212,106.5303,106.485,106.485,7820.0
2019-07-12 12:40:00,117.52,117.53,117.43,117.45,4429.0,106.4578,106.4669,106.3763,106.3944,4429.0
2019-07-12 12:45:00,117.46,117.55,117.45,117.52,4136.0,106.4035,106.485,106.3944,106.4578,4136.0
2019-07-12 12:50:00,117.53,117.55,117.49,117.53,2302.0,106.4669,106.485,106.4306,106.4669,2302.0
2019-07-12 12:55:00,117.51,117.57,117.51,117.54,7555.0,106.4488,106.5031,106.4488,106.4759,7555.0
2019-07-12 13:00:00,117.54,117.54,117.44,117.44,8276.0,106.4759,106.4759,106.3854,106.3854,8276.0
2019-07-12 13:05:00,117.42,117.43,117.3,117.32,10996.0,106.3672,106.3763,106.2585,106.2766,10996.0
2019-07-12 13:10:00,117.33,117.37,117.25,117.3,7139.0,106.2857,106.3219,106.2132,106.2585,7139.0
2019-07-12 13:15:00,117.28,117.32,117.26,117.3,5966.0,106.2404,106.2766,106.2223,106.2585,5966.0
2019-07-12 13:20:00,117.28,117.29,117.23,117.23,4718.0,106.2404,106.2495,106.1951,106.1951,4718.0
2019-07-12 13:25:00,117.23,117.26,117.21,117.26,7083.0,106.1951,106.2223,106.177,106.2223,7083.0
2019-07-12 13:30:00,117.26,117.28,117.21,117.26,4702.0,106.2223,106.2404,106.177,106.2223,4702.0
2019-07-12 13:35:00,117.26,117.41,117.26,117.29,6414.0,106.2223,106.3582,106.2223,106.2495,6414.0
2019-07-12 13:40:00,117.28,117.28,117.23,117.26,2624.0,106.2404,106.2404,106.1951,106.2223,2624.0
2019-07-12 13:45:00,117.24,117.28,117.24,117.27,2500.0,106.2042,106.2404,106.2042,106.2314,2500.0
2019-07-12 13:50:00,117.26,117.35,117.25,117.33,6174.0,106.2223,106.3038,106.2132,106.2857,6174.0
2019-07-12 13:55:00,117.34,117.35,117.28,117.32,5180.0,106.2948,106.3038,106.2404,106.2766,5180.0
2019-07-12 14:00:00,117.32,117.4,117.31,117.4,11353.0,106.2766,106.3491,106.2676,106.3491,11353.0
2019-07-12 14:05:00,117.4,117.43,117.39,117.42,4688.0,106.3491,106.3763,106.3401,106.3672,4688.0
2019-07-12 14:10:00,117.43,117.46,117.43,117.46,3849.0,106.3763,106.4035,106.3763,106.4035,3849.0
2019-07-12 14:15:00,117.47,117.5,117.45,117.49,5470.0,106.4125,106.4397,106.3944,106.4306,5470.0
2019-07-12 14:20:00,117.48,117.54,117.48,117.52,25244.0,106.4216,106.4759,106.4216,106.4578,25244.0
2019-07-12 14:25:00,117.51,117.56,117.48,117.56,6591.0,106.4488,106.4941,106.4216,106.4941,6591.0
2019-07-12 14:30:00,117.54,117.64,117.53,117.62,5467.0,106.4759,106.5665,106.4669,106.5484,5467.0
2019-07-12 14:35:00,117.62,117.67,117.59,117.61,5439.0,106.5484,106.5937,106.5212,106.5394,5439.0
2019-07-12 14:40:00,117.62,117.63,117.54,117.54,1869.0,106.5484,106.5575,106.4759,106.4759,1869.0
2019-07-12 14:45:00,117.55,117.64,117.53,117.63,5755.0,106.485,106.5665,106.4669,106.5575,5755.0
2019-07-12 14:50:00,117.65,117.71,117.65,117.69,3984.0,106.5756,106.6299,106.5756,106.6118,3984.0
2019-07-12 14:55:00,117.68,117.71,117.65,117.69,5360.0,106.6028,106.6299,106.5756,106.6118,5360.0
2019-07-12 15:00:00,117.71,117.71,117.65,117.7,17401.0,106.6299,106.6299,106.5756,106.6209,17401.0
2019-07-12 15:05:00,117.69,117.74,117.68,117.68,6406.0,106.6118,106.6571,106.6028,106.6028,6406.0
2019-07-12 15:10:00,117.68,117.69,117.61,117.63,6848.0,106.6028,106.6118,106.5394,106.5575,6848.0
2019-07-12 15:15:00,117.64,117.73,117.63,117.73,10286.0,106.5665,106.6481,106.5575,106.6481,10286.0
2019-07-12 15:20:00,117.72,117.74,117.69,117.72,9776.0,106.639,106.6571,106.6118,106.639,9776.0
2019-07-12 15:25:00,117.73,117.75,117.68,117.68,11880.0,106.6481,106.6662,106.6028,106.6028,11880.0
2019-07-12 15:30:00,117.68,117.73,117.68,117.7,15524.0,106.6028,106.6481,106.6028,106.6209,15524.0
2019-07-12 15:35:00,117.7,117.76,117.7,117.74,15292.0,106.6209,106.6752,106.6209,106.6571,15292.0
2019-07-12 15:40:00,117.74,117.74,117.69,117.72,12271.0,106.6571,106.6571,106.6118,106.639,12271.0
2019-07-12 15:45:00,117.72,117.77,117.64,117.77,22339.0,106.639,106.6843,106.5665,106.6843,22339.0
2019-07-12 15:50:00,117.77,117.78,117.69,117.73,22760.0,106.6843,106.6933,106.6118,106.6481,22760.0
2019-07-12 15:55:00,117.74,117.9,117.74,117.89,62961.0,106.6571,106.8021,106.6571,106.793,62961.0
2019-07-15 09:30:00,117.96,118.12,117.74,117.83,44834.0,106.8564,107.0013,106.6571,106.7386,44834.0
2019-07-15 09:35:00,117.87,117.88,117.48,117.64,12561.0,106.7749,106.7839,106.4216,106.5665,12561.0
2019-07-15 09:40:00,117.67,117.9,117.67,117.89,8027.0,106.5937,106.8021,106.5937,106.793,8027.0
2019-07-15 09:45:00,117.89,118.0,117.83,117.97,12053.0,106.793,106.8926,106.7386,106.8655,12053.0
2019-07-15 09:50:00,118.0,118.03,117.92,117.95,18925.0,106.8926,106.9198,106.8202,106.8473,18925.0
2019-07-15 09:55:00,117.96,118.01,117.87,117.97,31347.0,106.8564,106.9017,106.7749,106.8655,31347.0
2019-07-15 10:00:00,117.97,118.05,117.93,117.99,17386.0,106.8655,106.9379,106.8292,106.8836,17386.0
2019-07-15 10:05:00,117.95,118.01,117.9,117.98,14385.0,106.8473,106.9017,106.8021,106.8745,14385.0
2019-07-15 10:10:00,117.98,118.04,117.95,117.98,17716.0,106.8745,106.9289,106.8473,106.8745,17716.0
2019-07-15 10:15:00,117.97,118.01,117.9,117.99,7223.0,106.8655,106.9017,106.8021,106.8836,7223.0
2019-07-15 10:20:00,117.96,118.0,117.9,117.99,10181.0,106.8564,106.8926,106.8021,106.8836,10181.0
2019-07-15 10:25:00,117.98,118.0,117.96,117.98,8295.0,106.8745,106.8926,106.8564,106.8745,8295.0
2019-07-15 10:30:00,117.98,117.99,117.85,117.86,9451.0,106.8745,106.8836,106.7568,106.7658,9451.0
2019-07-15 10:35:00,117.88,117.88,117.74,117.77,20153.0,106.7839,106.7839,106.6571,106.6843,20153.0
2019-07-15 10:40:00,117.78,117.79,117.65,117.71,5598.0,106.6933,106.7024,106.5756,106.6299,5598.0
2019-07-15 10:45:00,117.72,117.83,117.72,117.83,2526.0,106.639,106.7386,106.639,106.7386,2526.0
2019-07-15 10:50:00,117.89,118.0,117.89,117.94,10152.0,106.793,106.8926,106.793,106.8383,10152.0
2019-07-15 10:55:00,117.96,118.02,117.96,117.98,10537.0,106.8564,106.9108,106.8564,106.8745,10537.0
2019-07-15 11:00:00,118.0,118.01,117.85,117.89,6739.0,106.8926,106.9017,106.7568,106.793,6739.0
2019-07-15 11:05:00,117.9,117.95,117.85,117.94,6394.0,106.8021,106.8473,106.7568,106.8383,6394.0
2019-07-15 11:10:00,117.92,117.92,117.8,117.83,5444.0,106.8202,106.8202,106.7115,106.7386,5444.0
2019-07-15 11:15:00,117.83,117.89,117.83,117.84,4800.0,106.7386,106.793,106.7386,106.7477,4800.0
2019-07-15 11:20:00,117.84,117.84,117.8,117.84,8168.0,106.7477,106.7477,106.7115,106.7477,8168.0
2019-07-15 11:25:00,117.85,117.94,117.84,117.93,6865.0,106.7568,106.8383,106.7477,106.8292,6865.0
2019-07-15 11:30:00,117.91,117.91,117.76,117.83,15464.0,106.8111,106.8111,106.6752,106.7386,15464.0
2019-07-15 11:35:00,117.84,117.87,117.75,117.76,5072.0,106.7477,106.7749,106.6662,106.6752,5072.0
2019-07-15 11:40:00,117.76,117.89,117.73,117.82,25860.0,106.6752,106.793,106.6481,106.7296,25860.0
2019-07-15 11:45:00,117.82,117.92,117.74,117.74,21293.0,106.7296,106.8202,106.6571,106.6571,21293.0
2019-07-15 11:50:00,117.76,117.79,117.72,117.76,4270.0,106.6752,106.7024,106.639,106.6752,4270.0
2019-07-15 11:55:00,117.76,117.82,117.73,117.81,9681.0,106.6752,106.7296,106.6481,106.7205,9681.0
2019-07-15 12:00:00,117.83,117.9,117.82,117.88,7883.0,106.7386,106.8021,106.7296,106.7839,7883.0
2019-07-15 12:05:00,117.89,117.96,117.89,117.96,7719.0,106.793,106.8564,106.793,106.8564,7719.0
2019-07-15 12:10:00,117.98,117.98,117.93,117.96,10732.0,106.8745,106.8745,106.8292,106.8564,10732.0
2019-07-15 12:15:00,117.94,117.94,117.86,117.89,7649.0,106.8383,106.8383,106.7658,106.793,7649.0
2019-07-15 12:20:00,117.9,117.94,117.87,117.93,2650.0,106.8021,106.8383,106.7749,106.8292,2650.0
2019-07-15 12:25:00,117.94,117.94,117.89,117.91,6527.0,106.8383,106.8383,106.793,106.8111,6527.0
2019-07-15 12:30:00,117.94,117.95,117.92,117.95,16392.0,106.8383,106.8473,106.8202,106.8473,16392.0
2019-07-15 12:35:00,117.95,117.95,117.91,117.92,7619.0,106.8473,106.8473,106.8111,106.8202,7619.0
2019-07-15 12:40:00,117.91,117.94,117.88,117.92,5847.0,106.8111,106.8383,106.7839,106.8202,5847.0
2019-07-15 12:45:00,117.93,117.93,117.88,117.92,5005.0,106.8292,106.8292,106.7839,106.8202,5005.0
2019-07-15 12:50:00,117.93,117.93,117.83,117.88,8465.0,106.8292,106.8292,106.7386,106.7839,8465.0
2019-07-15 12:55:00,117.88,117.89,117.83,117.85,3554.0,106.7839,106.793,106.7386,106.7568,3554.0
2019-07-15 13:00:00,117.85,117.9,117.83,117.89,3293.0,106.7568,106.8021,106.7386,106.793,3293.0
2019-07-15 13:05:00,117.89,117.9,117.81,117.82,10159.0,106.793,106.8021,106.7205,106.7296,10159.0
2019-07-15 13:10:00,117.82,117.88,117.78,117.86,13121.0,106.7296,106.7839,106.6933,106.7658,13121.0
2019-07-15 13:15:00,117.84,117.88,117.79,117.88,6417.0,106.7477,106.7839,106.7024,106.7839,6417.0
2019-07-15 13:20:00,117.9,117.9,117.82,117.85,5549.0,106.8021,106.8021,106.7296,106.7568,5549.0
2019-07-15 13:25:00,117.86,117.88,117.85,117.88,3134.0,106.7658,106.7839,106.7568,106.7839,3134.0
2019-07-15 13:30:00,117.89,117.92,117.84,117.92,8060.0,106.793,106.8202,106.7477,106.8202,8060.0
2019-07-15 13:35:00,117.94,117.94,117.85,117.93,5129.0,106.8383,106.8383,106.7568,106.8292,5129.0
2019-07-15 13:40:00,117.91,117.94,117.88,117.89,6402.0,106.8111,106.8383,106.7839,106.793,6402.0
2019-07-15 13:45:00,117.9,117.92,117.86,117.88,3400.0,106.8021,106.8202,106.7658,106.7839,3400.0
2019-07-15 13:50:00,117.87,117.91,117.87,117.88,2872.0,106.7749,106.8111,106.7749,106.7839,2872.0
2019-07-15 13:55:00,117.88,117.89,117.81,117.82,4517.0,106.7839,106.793,106.7205,106.7296,4517.0
2019-07-15 14:00:00,117.82,117.92,117.78,117.9,9325.0,106.7296,106.8202,106.6933,106.8021,9325.0
2019-07-15 14:05:00,117.89,117.94,117.88,117.94,4332.0,106.793,106.8383,106.7839,106.8383,4332.0
2019-07-15 14:10:00,117.94,117.94,117.89,117.91,4347.0,106.8383,106.8383,106.793,106.8111,4347.0
2019-07-15 14:15:00,117.92,117.97,117.91,117.94,9551.0,106.8202,106.8655,106.8111,106.8383,9551.0
2019-07-15 14:20:00,117.94,117.95,117.89,117.89,8825.0,106.8383,106.8473,106.793,106.793,8825.0
2019-07-15 14:25:00,117.9,117.9,117.86,117.88,4332.0,106.8021,106.8021,106.7658,106.7839,4332.0
2019-07-15 14:30:00,117.89,117.94,117.88,117.91,5834.0,106.793,106.8383,106.7839,106.8111,5834.0
2019-07-15 14:35:00,117.91,117.94,117.9,117.91,4171.0,106.8111,106.8383,106.8021,106.8111,4171.0
2019-07-15 14:40:00,117.9,117.92,117.86,117.92,4022.0,106.8021,106.8202,106.7658,106.8202,4022.0
2019-07-15 14:45:00,117.9,117.93,117.87,117.93,3009.0,106.8021,106.8292,106.7749,106.8292,3009.0
2019-07-15 14:50:00,117.92,117.96,117.9,117.96,5589.0,106.8202,106.8564,106.8021,106.8564,5589.0
2019-07-15 14:55:00,117.97,117.98,117.92,117.94,4385.0,106.8655,106.8745,106.8202,106.8383,4385.0
2019-07-15 15:00:00,117.97,118.03,117.95,118.0,6909.0,106.8655,106.9198,106.8473,106.8926,6909.0
2019-07-15 15:05:00,118.0,118.03,117.98,118.03,6057.0,106.8926,106.9198,106.8745,106.9198,6057.0
2019-07-15 15:10:00,118.02,118.02,117.99,118.0,5220.0,106.9108,106.9108,106.8836,106.8926,5220.0
2019-07-15 15:15:00,118.0,118.0,117.93,117.96,5692.0,106.8926,106.8926,106.8292,106.8564,5692.0
2019-07-15 15:20:00,117.97,118.03,117.96,117.99,6732.0,106.8655,106.9198,106.8564,106.8836,6732.0
2019-07-15 15:25:00,117.99,118.02,117.98,118.0,3825.0,106.8836,106.9108,106.8745,106.8926,3825.0
2019-07-15 15:30:00,118.0,118.08,117.97,118.08,11094.0,106.8926,106.9651,106.8655,106.9651,11094.0
2019-07-15 15:35:00,118.08,118.08,118.02,118.06,10677.0,106.9651,106.9651,106.9108,106.947,10677.0
2019-07-15 15:40:00,118.08,118.15,118.08,118.09,17352.0,106.9651,107.0285,106.9651,106.9742,17352.0
2019-07-15 15:45:00,118.1,118.13,118.07,118.11,19389.0,106.9832,107.0104,106.9561,106.9923,19389.0
2019-07-15 15:50:00,118.1,118.14,117.99,118.01,21812.0,106.9832,107.0195,106.8836,106.9017,21812.0
2019-07-15 15:55:00,118.02,118.06,117.96,118.03,33434.0,106.9108,106.947,106.8564,106.9198,33434.0
2019-07-16 09:30:00,118.0,118.71,118.0,118.43,32425.0,106.8926,107.5358,106.8926,107.2822,32425.0
2019-07-16 09:35:00,118.43,118.43,118.19,118.22,5872.0,107.2822,107.2822,107.0648,107.0919,5872.0
2019-07-16 09:40:00,118.2,118.3,118.14,118.14,3900.0,107.0738,107.1644,107.0195,107.0195,3900.0
2019-07-16 09:45:00,118.11,118.24,118.11,118.21,3746.0,106.9923,107.11,106.9923,107.0829,3746.0
2019-07-16 09:50:00,118.24,118.24,118.06,118.1,8411.0,107.11,107.11,106.947,106.9832,8411.0
2019-07-16 09:55:00,118.13,118.25,118.13,118.21,4867.0,107.0104,107.1191,107.0104,107.0829,4867.0
2019-07-16 10:00:00,118.23,118.31,118.17,118.25,7337.0,107.101,107.1735,107.0466,107.1191,7337.0
2019-07-16 10:05:00,118.29,118.29,118.15,118.15,4870.0,107.1553,107.1553,107.0285,107.0285,4870.0
2019-07-16 10:10:00,118.15,118.15,118.06,118.09,4756.0,107.0285,107.0285,106.947,106.9742,4756.0
2019-07-16 10:15:00,118.05,118.17,118.05,118.17,19935.0,106.9379,107.0466,106.9379,107.0466,19935.0
2019-07-16 10:20:00,118.2,118.25,118.15,118.17,6455.0,107.0738,107.1191,107.0285,107.0466,6455.0
2019-07-16 10:25:00,118.19,118.19,118.09,118.09,4435.0,107.0648,107.0648,106.9742,106.9742,4435.0
2019-07-16 10:30:00,118.09,118.1,118.0,118.0,5800.0,106.9742,106.9832,106.8926,106.8926,5800.0
2019-07-16 10:35:00,118.0,118.12,118.0,118.11,4657.0,106.8926,107.0013,106.8926,106.9923,4657.0
2019-07-16 10:40:00,118.1,118.12,118.05,118.06,13505.0,106.9832,107.0013,106.9379,106.947,13505.0
2019-07-16 10:45:00,118.06,118.12,118.05,118.12,4181.0,106.947,107.0013,106.9379,107.0013,4181.0
2019-07-16 10:50:00,118.12,118.13,117.99,118.0,10998.0,107.0013,107.0104,106.8836,106.8926,10998.0
2019-07-16 10:55:00,118.0,118.05,117.94,117.94,3819.0,106.8926,106.9379,106.8383,106.8383,3819.0
2019-07-16 11:00:00,117.92,117.95,117.87,117.87,9227.0,106.8202,106.8473,106.7749,106.7749,9227.0
2019-07-16 11:05:00,117.88,117.95,117.86,117.94,4835.0,106.7839,106.8473,106.7658,106.8383,4835.0
2019-07-16 11:10:00,117.93,117.93,117.84,117.89,11693.0,106.8292,106.8292,106.7477,106.793,11693.0
2019-07-16 11:15:00,117.89,117.91,117.83,117.89,7651.0,106.793,106.8111,106.7386,106.793,7651.0
2019-07-16 11:20:00,117.91,117.99,117.89,117.98,6050.0,106.8111,106.8836,106.793,106.8745,6050.0
2019-07-16 11:25:00,118.0,118.01,117.9,117.92,16773.0,106.8926,106.9017,106.8021,106.8202,16773.0
2019-07-16 11:30:00,117.91,118.01,117.9,117.98,11050.0,106.8111,106.9017,106.8021,106.8745,11050.0
2019-07-16 11:35:00,117.98,118.02,117.98,117.99,5387.0,106.8745,106.9108,106.8745,106.8836,5387.0
2019-07-16 11:40:00,117.97,117.97,117.91,117.91,10933.0,106.8655,106.8655,106.8111,106.8111,10933.0
2019-07-16 11:45:00,117.91,117.91,117.82,117.82,13648.0,106.8111,106.8111,106.7296,106.7296,13648.0
2019-07-16 11:50:00,117.84,117.98,117.83,117.96,64282.0,106.7477,106.8745,106.7386,106.8564,64282.0
2019-07-16 11:55:00,117.96,118.01,117.77,117.79,29750.0,106.8564,106.9017,106.6843,106.7024,29750.0
2019-07-16 12:00:00,117.79,117.9,117.78,117.86,50923.0,106.7024,106.8021,106.6933,106.7658,50923.0
2019-07-16 12:05:00,117.87,117.93,117.82,117.86,21465.0,106.7749,106.8292,106.7296,106.7658,21465.0
2019-07-16 12:10:00,117.85,117.95,117.85,117.94,6695.0,106.7568,106.8473,106.7568,106.8383,6695.0
2019-07-16 12:15:00,117.96,117.99,117.94,117.94,4278.0,106.8564,106.8836,106.8383,106.8383,4278.0
2019-07-16 12:20:00,117.91,117.95,117.89,117.94,16164.0,106.8111,106.8473,106.793,106.8383,16164.0
2019-07-16 12:25:00,117.95,118.1,117.94,118.03,8676.0,106.8473,106.9832,106.8383,106.9198,8676.0
2019-07-16 12:30:00,118.02,118.04,117.98,118.0,8348.0,106.9108,106.9289,106.8745,106.8926,8348.0
2019-07-16 12:35:00,117.98,117.99,117.93,117.94,11667.0,106.8745,106.8836,106.8292,106.8383,11667.0
2019-07-16 12:40:00,117.93,118.08,117.92,117.99,9663.0,106.8292,106.9651,106.8202,106.8836,9663.0
2019-07-16 12:45:00,118.02,118.02,117.96,118.0,11198.0,106.9108,106.9108,106.8564,106.8926,11198.0
2019-07-16 12:50:00,118.0,118.01,117.94,117.94,6342.0,106.8926,106.9017,106.8383,106.8383,6342.0
2019-07-16 12:55:00,117.92,118.0,117.9,117.99,8517.0,106.8202,106.8926,106.8021,106.8836,8517.0
2019-07-16 13:00:00,118.0,118.06,117.95,118.03,22046.0,106.8926,106.947,106.8473,106.9198,22046.0
2019-07-16 13:05:00,118.03,118.08,118.02,118.03,3624.0,106.9198,106.9651,106.9108,106.9198,3624.0
2019-07-16 13:10:00,118.02,118.07,118.01,118.06,5006.0,106.9108,106.9561,106.9017,106.947,5006.0
2019-07-16 13:15:00,118.07,118.11,118.04,118.1,3265.0,106.9561,106.9923,106.9289,106.9832,3265.0
2019-07-16 13:20:00,118.1,118.14,118.1,118.12,6097.0,106.9832,107.0195,106.9832,107.0013,6097.0
2019-07-16 13:25:00,118.13,118.14,118.09,118.11,4253.0,107.0104,107.0195,106.9742,106.9923,4253.0
2019-07-16 13:30:00,118.1,118.11,118.06,118.06,4173.0,106.9832,106.9923,106.947,106.947,4173.0
2019-07-16 13:35:00,118.07,118.1,117.99,118.08,4186.0,106.9561,106.9832,106.8836,106.9651,4186.0
2019-07-16 13:40:00,118.08,118.12,118.06,118.09,7690.0,106.9651,107.0013,106.947,106.9742,7690.0
2019-07-16 13:45:00,118.08,118.09,118.01,118.05,6425.0,106.9651,106.9742,106.9017,106.9379,6425.0
2019-07-16 13:50:00,118.05,118.07,117.98,117.98,5073.0,106.9379,106.9561,106.8745,106.8745,5073.0
2019-07-16 13:55:00,117.99,118.03,117.9,117.91,4330.0,106.8836,106.9198,106.8021,106.8111,4330.0
2019-07-16 14:00:00,117.92,117.97,117.92,117.97,5624.0,106.8202,106.8655,106.8202,106.8655,5624.0
2019-07-16 14:05:00,117.97,118.03,117.94,118.01,4943.0,106.8655,106.9198,106.8383,106.9017,4943.0
2019-07-16 14:10:00,118.01,118.04,117.99,118.04,4625.0,106.9017,106.9289,106.8836,106.9289,4625.0
2019-07-16 14:15:00,118.03,118.04,118.0,118.01,2000.0,106.9198,106.9289,106.8926,106.9017,2000.0
2019-07-16 14:20:00,118.01,118.01,117.97,118.01,3164.0,106.9017,106.9017,106.8655,106.9017,3164.0
2019-07-16 14:25:00,118.02,118.02,117.96,118.02,8043.0,106.9108,106.9108,106.8564,106.9108,8043.0
2019-07-16 14:30:00,118.02,118.08,117.96,117.96,7513.0,106.9108,106.9651,106.8564,106.8564,7513.0
2019-07-16 14:35:00,117.96,118.02,117.94,118.02,4350.0,106.8564,106.9108,106.8383,106.9108,4350.0
2019-07-16 14:40:00,118.02,118.05,117.99,118.02,6600.0,106.9108,106.9379,106.8836,106.9108,6600.0
2019-07-16 14:45:00,118.05,118.06,118.01,118.06,2451.0,106.9379,106.947,106.9017,106.947,2451.0
2019-07-16 14:50:00,118.09,118.11,117.99,118.04,13952.0,106.9742,106.9923,106.8836,106.9289,13952.0
2019-07-16 14:55:00,118.05,118.06,117.99,118.0,4665.0,106.9379,106.947,106.8836,106.8926,4665.0
2019-07-16 15:00:00,118.0,118.06,117.99,118.06,6994.0,106.8926,106.947,106.8836,106.947,6994.0
2019-07-16 15:05:00,118.05,118.08,118.03,118.06,9397.0,106.9379,106.9651,106.9198,106.947,9397.0
2019-07-16 15:10:00,118.06,118.16,118.05,118.15,9248.0,106.947,107.0376,106.9379,107.0285,9248.0
2019-07-16 15:15:00,118.15,118.15,118.1,118.14,15762.0,107.0285,107.0285,106.9832,107.0195,15762.0
2019-07-16 15:20:00,118.14,118.15,118.11,118.14,6343.0,107.0195,107.0285,106.9923,107.0195,6343.0
2019-07-16 15:25:00,118.13,118.15,118.1,118.11,7417.0,107.0104,107.0285,106.9832,106.9923,7417.0
2019-07-16 15:30:00,118.12,118.14,118.05,118.05,16061.0,107.0013,107.0195,106.9379,106.9379,16061.0
2019-07-16 15:35:00,118.05,118.15,118.04,118.13,12962.0,106.9379,107.0285,106.9289,107.0104,12962.0
2019-07-16 15:40:00,118.12,118.16,118.08,118.08,40843.0,107.0013,107.0376,106.9651,106.9651,40843.0
2019-07-16 15:45:00,118.09,118.1,118.06,118.08,14321.0,106.9742,106.9832,106.947,106.9651,14321.0
2019-07-16 15:50:00,118.08,118.15,118.08,118.13,15014.0,106.9651,107.0285,106.9651,107.0104,15014.0
2019-07-16 15:55:00,118.14,118.18,118.09,118.15,50425.0,107.0195,107.0557,106.9742,107.0285,50425.0
2019-07-17 09:30:00,118.43,118.64,118.41,118.52,33902.0,107.2822,107.4724,107.264,107.3637,33902.0
2019-07-17 09:35:00,118.51,118.82,118.5,118.7,15771.0,107.3546,107.6355,107.3456,107.5267,15771.0
2019-07-17 09:40:00,118.74,118.89,118.72,118.77,12509.0,107.563,107.6989,107.5449,107.5902,12509.0
2019-07-17 09:45:00,118.69,118.69,118.46,118.51,9316.0,107.5177,107.5177,107.3093,107.3546,9316.0
2019-07-17 09:50:00,118.52,118.64,118.47,118.53,5703.0,107.3637,107.4724,107.3184,107.3728,5703.0
2019-07-17 09:55:00,118.53,118.59,118.49,118.5,5189.0,107.3728,107.4271,107.3365,107.3456,5189.0
2019-07-17 10:00:00,118.45,118.61,118.41,118.52,11264.0,107.3003,107.4452,107.264,107.3637,11264.0
2019-07-17 10:05:00,118.54,118.6,118.48,118.51,7080.0,107.3818,107.4362,107.3275,107.3546,7080.0
2019-07-17 10:10:00,118.54,118.63,118.51,118.51,7162.0,107.3818,107.4633,107.3546,107.3546,7162.0
2019-07-17 10:15:00,118.51,118.54,118.39,118.39,6915.0,107.3546,107.3818,107.2459,107.2459,6915.0
2019-07-17 10:20:00,118.39,118.51,118.39,118.48,6184.0,107.2459,107.3546,107.2459,107.3275,6184.0
2019-07-17 10:25:00,118.46,118.49,118.37,118.37,6222.0,107.3093,107.3365,107.2278,107.2278,6222.0
2019-07-17 10:30:00,118.39,118.42,118.29,118.42,6360.0,107.2459,107.2731,107.1553,107.2731,6360.0
2019-07-17 10:35:00,118.42,118.57,118.42,118.48,6818.0,107.2731,107.409,107.2731,107.3275,6818.0
2019-07-17 10:40:00,118.45,118.56,118.42,118.42,5620.0,107.3003,107.3999,107.2731,107.2731,5620.0
2019-07-17 10:45:00,118.4,118.4,118.24,118.26,5372.0,107.255,107.255,107.11,107.1282,5372.0
2019-07-17 10:50:00,118.22,118.3,118.2,118.27,6912.0,107.0919,107.1644,107.0738,107.1372,6912.0
2019-07-17 10:55:00,118.25,118.44,118.25,118.4,4478.0,107.1191,107.2912,107.1191,107.255,4478.0
2019-07-17 11:00:00,118.41,118.46,118.38,118.42,4299.0,107.264,107.3093,107.2369,107.2731,4299.0
2019-07-17 11:05:00,118.45,118.59,118.45,118.58,6219.0,107.3003,107.4271,107.3003,107.418,6219.0
2019-07-17 11:10:00,118.57,118.59,118.52,118.55,7559.0,107.409,107.4271,107.3637,107.3909,7559.0
2019-07-17 11:15:00,118.54,118.61,118.51,118.56,11846.0,107.3818,107.4452,107.3546,107.3999,11846.0
2019-07-17 11:20:00,118.55,118.61,118.45,118.45,8104.0,107.3909,107.4452,107.3003,107.3003,8104.0
2019-07-17 11:25:00,118.43,118.43,118.34,118.43,5109.0,107.2822,107.2822,107.2006,107.2822,5109.0
2019-07-17 11:30:00,118.44,118.44,118.34,118.38,3134.0,107.2912,107.2912,107.2006,107.2369,3134.0
2019-07-17 11:35:00,118.34,118.39,118.33,118.37,5391.0,107.2006,107.2459,107.1916,107.2278,5391.0
2019-07-17 11:40:00,118.39,118.44,118.35,118.42,3965.0,107.2459,107.2912,107.2097,107.2731,3965.0
2019-07-17 11:45:00,118.45,118.45,118.36,118.36,3000.0,107.3003,107.3003,107.2188,107.2188,3000.0
2019-07-17 11:50:00,118.33,118.36,118.3,118.32,5370.0,107.1916,107.2188,107.1644,107.1825,5370.0
2019-07-17 11:55:00,118.32,118.39,118.32,118.35,2653.0,107.1825,107.2459,107.1825,107.2097,2653.0
2019-07-17 12:00:00,118.35,118.45,118.35,118.45,4941.0,107.2097,107.3003,107.2097,107.3003,4941.0
2019-07-17 12:05:00,118.42,118.42,118.27,118.33,6313.0,107.2731,107.2731,107.1372,107.1916,6313.0
2019-07-17 12:10:00,118.34,118.34,118.28,118.31,6263.0,107.2006,107.2006,107.1463,107.1735,6263.0
2019-07-17 12:15:00,118.29,118.33,118.23,118.32,7033.0,107.1553,107.1916,107.101,107.1825,7033.0
2019-07-17 12:20:00,118.32,118.39,118.31,118.37,6895.0,107.1825,107.2459,107.1735,107.2278,6895.0
2019-07-17 12:25:00,118.38,118.4,118.36,118.36,6236.0,107.2369,107.255,107.2188,107.2188,6236.0
2019-07-17 12:30:00,118.36,118.39,118.33,118.39,8846.0,107.2188,107.2459,107.1916,107.2459,8846.0
2019-07-17 12:35:00,118.37,118.41,118.34,118.4,6290.0,107.2278,107.264,107.2006,107.255,6290.0
2019-07-17 12:40:00,118.39,118.43,118.36,118.4,7846.0,107.2459,107.2822,107.2188,107.255,7846.0
2019-07-17 12:45:00,118.41,118.45,118.35,118.35,7274.0,107.264,107.3003,107.2097,107.2097,7274.0
2019-07-17 12:50:00,118.34,118.41,118.33,118.36,6922.0,107.2006,107.264,107.1916,107.2188,6922.0
2019-07-17 12:55:00,118.36,118.39,118.35,118.37,8010.0,107.2188,107.2459,107.2097,107.2278,8010.0
2019-07-17 13:00:00,118.36,118.45,118.36,118.43,6575.0,107.2188,107.3003,107.2188,107.2822,6575.0
2019-07-17 13:05:00,118.44,118.6,118.41,118.6,13753.0,107.2912,107.4362,107.264,107.4362,13753.0
2019-07-17 13:10:00,118.58,118.59,118.53,118.54,5708.0,107.418,107.4271,107.3728,107.3818,5708.0
2019-07-17 13:15:00,118.54,118.57,118.52,118.55,5731.0,107.3818,107.409,107.3637,107.3909,5731.0
2019-07-17 13:20:00,118.55,118.58,118.51,118.51,5486.0,107.3909,107.418,107.3546,107.3546,5486.0
2019-07-17 13:25:00,118.49,118.56,118.47,118.56,5008.0,107.3365,107.3999,107.3184,107.3999,5008.0
2019-07-17 13:30:00,118.55,118.58,118.54,118.57,5915.0,107.3909,107.418,107.3818,107.409,5915.0
2019-07-17 13:35:00,118.58,118.58,118.53,118.57,16706.0,107.418,107.418,107.3728,107.409,16706.0
2019-07-17 13:40:00,118.57,118.69,118.57,118.58,11992.0,107.409,107.5177,107.409,107.418,11992.0
2019-07-17 13:45:00,118.57,118.59,118.53,118.56,4925.0,107.409,107.4271,107.3728,107.3999,4925.0
2019-07-17 13:50:00,118.55,118.55,118.45,118.45,5364.0,107.3909,107.3909,107.3003,107.3003,5364.0
2019-07-17 13:55:00,118.45,118.45,118.37,118.39,6124.0,107.3003,107.3003,107.2278,107.2459,6124.0
2019-07-17 14:00:00,118.39,118.39,118.32,118.32,7227.0,107.2459,107.2459,107.1825,107.1825,7227.0
2019-07-17 14:05:00,118.31,118.33,118.27,118.29,9578.0,107.1735,107.1916,107.1372,107.1553,9578.0
2019-07-17 14:10:00,118.28,118.29,118.2,118.23,4809.0,107.1463,107.1553,107.0738,107.101,4809.0
2019-07-17 14:15:00,118.24,118.31,118.23,118.3,6777.0,107.11,107.1735,107.101,107.1644,6777.0
2019-07-17 14:20:00,118.3,118.39,118.27,118.35,8821.0,107.1644,107.2459,107.1372,107.2097,8821.0
2019-07-17 14:25:00,118.36,118.36,118.33,118.33,4290.0,107.2188,107.2188,107.1916,107.1916,4290.0
2019-07-17 14:30:00,118.33,118.41,118.32,118.41,7776.0,107.1916,107.264,107.1825,107.264,7776.0
2019-07-17 14:35:00,118.42,118.47,118.41,118.47,11474.0,107.2731,107.3184,107.264,107.3184,11474.0
2019-07-17 14:40:00,118.46,118.46,118.4,118.43,4979.0,107.3093,107.3093,107.255,107.2822,4979.0
2019-07-17 14:45:00,118.42,118.51,118.41,118.51,7093.0,107.2731,107.3546,107.264,107.3546,7093.0
2019-07-17 14:50:00,118.51,118.52,118.41,118.41,7219.0,107.3546,107.3637,107.264,107.264,7219.0
2019-07-17 14:55:00,118.41,118.44,118.38,118.43,7819.0,107.264,107.2912,107.2369,107.2822,7819.0
2019-07-17 15:00:00,118.43,118.43,118.34,118.34,8149.0,107.2822,107.2822,107.2006,107.2006,8149.0
2019-07-17 15:05:00,118.34,118.51,118.34,118.49,8547.0,107.2006,107.3546,107.2006,107.3365,8547.0
2019-07-17 15:10:00,118.48,118.55,118.47,118.55,11375.0,107.3275,107.3909,107.3184,107.3909,11375.0
2019-07-17 15:15:00,118.53,118.54,118.49,118.49,7278.0,107.3728,107.3818,107.3365,107.3365,7278.0
2019-07-17 15:20:00,118.5,118.52,118.42,118.46,9067.0,107.3456,107.3637,107.2731,107.3093,9067.0
2019-07-17 15:25:00,118.46,118.46,118.31,118.37,18497.0,107.3093,107.3093,107.1735,107.2278,18497.0
2019-07-17 15:30:00,118.37,118.59,118.36,118.57,18560.0,107.2278,107.4271,107.2188,107.409,18560.0
2019-07-17 15:35:00,118.56,118.56,118.46,118.46,17947.0,107.3999,107.3999,107.3093,107.3093,17947.0
2019-07-17 15:40:00,118.45,118.49,118.38,118.38,17791.0,107.3003,107.3365,107.2369,107.2369,17791.0
2019-07-17 15:45:00,118.38,118.51,118.37,118.51,32362.0,107.2369,107.3546,107.2278,107.3546,32362.0
2019-07-17 15:50:00,118.5,118.51,118.35,118.37,37147.0,107.3456,107.3546,107.2097,107.2278,37147.0
2019-07-17 15:55:00,118.36,118.38,118.2,118.21,60015.0,107.2188,107.2369,107.0738,107.0829,60015.0
2019-07-18 09:30:00,117.18,117.2,116.83,117.08,74388.0,106.1498,106.1679,105.8328,106.0592,74388.0
2019-07-18 09:35:00,117.09,117.13,116.45,116.67,20616.0,106.0683,106.1045,105.4885,105.6878,20616.0
2019-07-18 09:40:00,116.55,116.92,116.52,116.89,6850.0,105.5791,105.9143,105.552,105.8871,6850.0
2019-07-18 09:45:00,116.95,116.99,116.75,116.8,6663.0,105.9415,105.9777,105.7603,105.8056,6663.0
2019-07-18 09:50:00,116.8,116.82,116.6,116.62,10660.0,105.8056,105.8237,105.6244,105.6425,10660.0
2019-07-18 09:55:00,116.63,116.7,116.57,116.65,10732.0,105.6516,105.715,105.5972,105.6697,10732.0
2019-07-18 10:00:00,116.64,116.71,116.56,116.63,13308.0,105.6607,105.7241,105.5882,105.6516,13308.0
2019-07-18 10:05:00,116.63,116.74,116.58,116.68,11324.0,105.6516,105.7512,105.6063,105.6969,11324.0
2019-07-18 10:10:00,116.69,116.81,116.65,116.79,12665.0,105.706,105.8147,105.6697,105.7965,12665.0
2019-07-18 10:15:00,116.79,116.83,116.69,116.78,10005.0,105.7965,105.8328,105.706,105.7875,10005.0
2019-07-18 10:20:00,116.76,116.94,116.76,116.93,6429.0,105.7694,105.9324,105.7694,105.9234,6429.0
2019-07-18 10:25:00,116.92,117.03,116.87,117.02,6455.0,105.9143,106.0139,105.869,106.0049,6455.0
2019-07-18 10:30:00,117.0,117.06,116.98,117.05,14733.0,105.9868,106.0411,105.9687,106.0321,14733.0
2019-07-18 10:35:00,117.03,117.07,116.96,117.03,8065.0,106.0139,106.0502,105.9505,106.0139,8065.0
2019-07-18 10:40:00,117.04,117.12,116.98,117.12,18545.0,106.023,106.0955,105.9687,106.0955,18545.0
2019-07-18 10:45:00,117.14,117.23,117.12,117.17,10676.0,106.1136,106.1951,106.0955,106.1408,10676.0
2019-07-18 10:50:00,117.14,117.14,117.0,117.02,11678.0,106.1136,106.1136,105.9868,106.0049,11678.0
2019-07-18 10:55:00,117.03,117.14,117.01,117.08,12717.0,106.0139,106.1136,105.9958,106.0592,12717.0
2019-07-18 11:00:00,117.1,117.18,117.1,117.12,6361.0,106.0774,106.1498,106.0774,106.0955,6361.0
2019-07-18 11:05:00,117.13,117.18,117.11,117.12,6543.0,106.1045,106.1498,106.0864,106.0955,6543.0
2019-07-18 11:10:00,117.12,117.16,117.08,117.08,5401.0,106.0955,106.1317,106.0592,106.0592,5401.0
2019-07-18 11:15:00,117.07,117.19,117.06,117.13,5246.0,106.0502,106.1589,106.0411,106.1045,5246.0
2019-07-18 11:20:00,117.14,117.18,117.02,117.04,9990.0,106.1136,106.1498,106.0049,106.023,9990.0
2019-07-18 11:25:00,117.03,117.07,117.0,117.04,8899.0,106.0139,106.0502,105.9868,106.023,8899.0
2019-07-18 11:30:00,117.04,117.04,116.88,116.89,8106.0,106.023,106.023,105.8781,105.8871,8106.0
2019-07-18 11:35:00,116.88,116.89,116.72,116.81,12762.0,105.8781,105.8871,105.7331,105.8147,12762.0
2019-07-18 11:40:00,116.83,116.87,116.81,116.82,4529.0,105.8328,105.869,105.8147,105.8237,4529.0
2019-07-18 11:45:00,116.84,116.84,116.76,116.78,4195.0,105.8418,105.8418,105.7694,105.7875,4195.0
2019-07-18 11:50:00,116.77,116.83,116.75,116.83,5739.0,105.7784,105.8328,105.7603,105.8328,5739.0
2019-07-18 11:55:00,116.85,116.9,116.8,116.83,3432.0,105.8509,105.8962,105.8056,105.8328,3432.0
2019-07-18 12:00:00,116.83,116.97,116.82,116.97,2591.0,105.8328,105.9596,105.8237,105.9596,2591.0
2019-07-18 12:05:00,116.97,116.98,116.93,116.98,3741.0,105.9596,105.9687,105.9234,105.9687,3741.0
2019-07-18 12:10:00,116.99,117.03,116.97,117.01,5599.0,105.9777,106.0139,105.9596,105.9958,5599.0
2019-07-18 12:15:00,117.0,117.05,116.94,117.05,7175.0,105.9868,106.0321,105.9324,106.0321,7175.0
2019-07-18 12:20:00,117.05,117.07,117.02,117.06,3550.0,106.0321,106.0502,106.0049,106.0411,3550.0
2019-07-18 12:25:00,117.09,117.09,117.02,117.06,11282.0,106.0683,106.0683,106.0049,106.0411,11282.0
2019-07-18 12:30:00,117.07,117.07,117.0,117.01,5753.0,106.0502,106.0502,105.9868,105.9958,5753.0
2019-07-18 12:35:00,117.0,117.04,116.96,117.01,5713.0,105.9868,106.023,105.9505,105.9958,5713.0
2019-07-18 12:40:00,117.03,117.09,117.0,117.05,6977.0,106.0139,106.0683,105.9868,106.0321,6977.0
2019-07-18 12:45:00,117.05,117.07,116.97,117.02,10317.0,106.0321,106.0502,105.9596,106.0049,10317.0
2019-07-18 12:50:00,117.0,117.02,116.96,116.97,11510.0,105.9868,106.0049,105.9505,105.9596,11510.0
2019-07-18 12:55:00,116.99,117.06,116.97,117.01,10900.0,105.9777,106.0411,105.9596,105.9958,10900.0
2019-07-18 13:00:00,117.03,117.13,116.98,117.1,19712.0,106.0139,106.1045,105.9687,106.0774,19712.0
2019-07-18 13:05:00,117.12,117.16,117.07,117.13,6707.0,106.0955,106.1317,106.0502,106.1045,6707.0
2019-07-18 13:10:00,117.14,117.15,117.11,117.13,8428.0,106.1136,106.1227,106.0864,106.1045,8428.0
2019-07-18 13:15:00,117.13,117.17,117.08,117.08,6507.0,106.1045,106.1408,106.0592,106.0592,6507.0
2019-07-18 13:20:00,117.08,117.1,117.02,117.03,5486.0,106.0592,106.0774,106.0049,106.0139,5486.0
2019-07-18 13:25:00,117.03,117.04,116.94,117.01,7187.0,106.0139,106.023,105.9324,105.9958,7187.0
2019-07-18 13:30:00,117.01,117.06,117.0,117.05,8443.0,105.9958,106.0411,105.9868,106.0321,8443.0
2019-07-18 13:35:00,117.05,117.11,117.03,117.11,5970.0,106.0321,106.0864,106.0139,106.0864,5970.0
2019-07-18 13:40:00,117.1,117.15,117.09,117.12,11471.0,106.0774,106.1227,106.0683,106.0955,11471.0
2019-07-18 13:45:00,117.11,117.13,117.03,117.06,9176.0,106.0864,106.1045,106.0139,106.0411,9176.0
2019-07-18 13:50:00,117.06,117.08,117.03,117.04,6645.0,106.0411,106.0592,106.0139,106.023,6645.0
2019-07-18 13:55:00,117.05,117.15,117.04,117.09,9868.0,106.0321,106.1227,106.023,106.0683,9868.0
2019-07-18 14:00:00,117.09,117.13,117.08,117.13,10097.0,106.0683,106.1045,106.0592,106.1045,10097.0
2019-07-18 14:05:00,117.13,117.26,117.12,117.23,8840.0,106.1045,106.2223,106.0955,106.1951,8840.0
2019-07-18 14:10:00,117.25,117.29,117.23,117.24,7100.0,106.2132,106.2495,106.1951,106.2042,7100.0
2019-07-18 14:15:00,117.24,117.47,117.24,117.46,6336.0,106.2042,106.4125,106.2042,106.4035,6336.0
2019-07-18 14:20:00,117.46,117.49,117.42,117.44,10176.0,106.4035,106.4306,106.3672,106.3854,10176.0
2019-07-18 14:25:00,117.44,117.49,117.39,117.45,7450.0,106.3854,106.4306,106.3401,106.3944,7450.0
2019-07-18 14:30:00,117.45,117.47,117.41,117.47,7906.0,106.3944,106.4125,106.3582,106.4125,7906.0
2019-07-18 14:35:00,117.47,117.56,117.47,117.56,7575.0,106.4125,106.4941,106.4125,106.4941,7575.0
2019-07-18 14:40:00,117.56,117.63,117.56,117.61,12802.0,106.4941,106.5575,106.4941,106.5394,12802.0
2019-07-18 14:45:00,117.6,117.6,117.5,117.56,10206.0,106.5303,106.5303,106.4397,106.4941,10206.0
2019-07-18 14:50:00,117.55,117.61,117.54,117.61,3325.0,106.485,106.5394,106.4759,106.5394,3325.0
2019-07-18 14:55:00,117.61,117.74,117.6,117.71,7207.0,106.5394,106.6571,106.5303,106.6299,7207.0
2019-07-18 15:00:00,117.68,117.81,117.66,117.77,7274.0,106.6028,106.7205,106.5846,106.6843,7274.0
2019-07-18 15:05:00,117.76,117.76,117.67,117.69,9426.0,106.6752,106.6752,106.5937,106.6118,9426.0
2019-07-18 15:10:00,117.68,117.7,117.6,117.7,6744.0,106.6028,106.6209,106.5303,106.6209,6744.0
2019-07-18 15:15:00,117.7,117.7,117.61,117.64,9881.0,106.6209,106.6209,106.5394,106.5665,9881.0
2019-07-18 15:20:00,117.64,117.67,117.6,117.6,9747.0,106.5665,106.5937,106.5303,106.5303,9747.0
2019-07-18 15:25:00,117.6,117.61,117.53,117.57,7592.0,106.5303,106.5394,106.4669,106.5031,7592.0
2019-07-18 15:30:00,117.59,117.68,117.57,117.64,20804.0,106.5212,106.6028,106.5031,106.5665,20804.0
2019-07-18 15:35:00,117.64,117.86,117.64,117.85,17771.0,106.5665,106.7658,106.5665,106.7568,17771.0
2019-07-18 15:40:00,117.86,117.89,117.83,117.86,16425.0,106.7658,106.793,106.7386,106.7658,16425.0
2019-07-18 15:45:00,117.85,117.85,117.63,117.66,14932.0,106.7568,106.7568,106.5575,106.5846,14932.0
2019-07-18 15:50:00,117.67,117.73,117.65,117.71,17362.0,106.5937,106.6481,106.5756,106.6299,17362.0
2019-07-18 15:55:00,117.74,117.99,117.73,117.96,60537.0,106.6571,106.8836,106.6481,106.8564,60537.0
2019-07-19 09:30:00,117.98,118.03,117.76,117.84,76129.0,106.8745,106.9198,106.6752,106.7477,76129.0
2019-07-19 09:35:00,117.86,117.94,117.75,117.81,9657.0,106.7658,106.8383,106.6662,106.7205,9657.0
2019-07-19 09:40:00,117.78,117.85,117.65,117.76,6341.0,106.6933,106.7568,106.5756,106.6752,6341.0
2019-07-19 09:45:00,117.87,117.87,117.7,117.7,6642.0,106.7749,106.7749,106.6209,106.6209,6642.0
2019-07-19 09:50:00,117.77,117.92,117.77,117.89,5490.0,106.6843,106.8202,106.6843,106.793,5490.0
2019-07-19 09:55:00,117.91,117.91,117.67,117.85,12373.0,106.8111,106.8111,106.5937,106.7568,12373.0
2019-07-19 10:00:00,117.89,117.93,117.8,117.88,4193.0,106.793,106.8292,106.7115,106.7839,4193.0
2019-07-19 10:05:00,117.87,117.92,117.71,117.71,6542.0,106.7749,106.8202,106.6299,106.6299,6542.0
2019-07-19 10:10:00,117.73,117.81,117.69,117.75,8083.0,106.6481,106.7205,106.6118,106.6662,8083.0
2019-07-19 10:15:00,117.74,117.97,117.74,117.86,6733.0,106.6571,106.8655,106.6571,106.7658,6733.0
2019-07-19 10:20:00,117.87,117.88,117.8,117.8,2350.0,106.7749,106.7839,106.7115,106.7115,2350.0
2019-07-19 10:25:00,117.8,117.88,117.7,117.74,6510.0,106.7115,106.7839,106.6209,106.6571,6510.0
2019-07-19 10:30:00,117.76,117.85,117.74,117.74,5451.0,106.6752,106.7568,106.6571,106.6571,5451.0
2019-07-19 10:35:00,117.76,117.79,117.62,117.62,10902.0,106.6752,106.7024,106.5484,106.5484,10902.0
2019-07-19 10:40:00,117.66,117.7,117.59,117.63,4161.0,106.5846,106.6209,106.5212,106.5575,4161.0
2019-07-19 10:45:00,117.62,117.73,117.62,117.67,2879.0,106.5484,106.6481,106.5484,106.5937,2879.0
2019-07-19 10:50:00,117.66,117.68,117.57,117.62,4570.0,106.5846,106.6028,106.5031,106.5484,4570.0
2019-07-19 10:55:00,117.62,117.74,117.61,117.68,2858.0,106.5484,106.6571,106.5394,106.6028,2858.0
2019-07-19 11:00:00,117.62,117.75,117.61,117.61,4179.0,106.5484,106.6662,106.5394,106.5394,4179.0
2019-07-19 11:05:00,117.59,117.64,117.5,117.54,4916.0,106.5212,106.5665,106.4397,106.4759,4916.0
2019-07-19 11:10:00,117.51,117.58,117.47,117.54,9680.0,106.4488,106.5122,106.4125,106.4759,9680.0
2019-07-19 11:15:00,117.49,117.52,117.44,117.45,5504.0,106.4306,106.4578,106.3854,106.3944,5504.0
2019-07-19 11:20:00,117.44,117.48,117.42,117.46,3486.0,106.3854,106.4216,106.3672,106.4035,3486.0
2019-07-19 11:25:00,117.48,117.48,117.34,117.38,3279.0,106.4216,106.4216,106.2948,106.331,3279.0
2019-07-19 11:30:00,117.39,117.5,117.37,117.47,5296.0,106.3401,106.4397,106.3219,106.4125,5296.0
2019-07-19 11:35:00,117.47,117.5,117.45,117.46,3377.0,106.4125,106.4397,106.3944,106.4035,3377.0
2019-07-19 11:40:00,117.45,117.48,117.38,117.45,5254.0,106.3944,106.4216,106.331,106.3944,5254.0
2019-07-19 11:45:00,117.45,117.45,117.36,117.41,5485.0,106.3944,106.3944,106.3129,106.3582,5485.0
2019-07-19 11:50:00,117.41,117.47,117.4,117.42,8314.0,106.3582,106.4125,106.3491,106.3672,8314.0
2019-07-19 11:55:00,117.43,117.46,117.35,117.38,6183.0,106.3763,106.4035,106.3038,106.331,6183.0
2019-07-19 12:00:00,117.4,117.5,117.4,117.49,4228.0,106.3491,106.4397,106.3491,106.4306,4228.0
2019-07-19 12:05:00,117.47,117.59,117.47,117.56,7424.0,106.4125,106.5212,106.4125,106.4941,7424.0
2019-07-19 12:10:00,117.55,117.61,117.55,117.59,3421.0,106.485,106.5394,106.485,106.5212,3421.0
2019-07-19 12:15:00,117.61,117.64,117.58,117.59,2880.0,106.5394,106.5665,106.5122,106.5212,2880.0
2019-07-19 12:20:00,117.58,117.59,117.52,117.55,2200.0,106.5122,106.5212,106.4578,106.485,2200.0
2019-07-19 12:25:00,117.56,117.65,117.55,117.65,2412.0,106.4941,106.5756,106.485,106.5756,2412.0
2019-07-19 12:30:00,117.67,117.7,117.65,117.66,2364.0,106.5937,106.6209,106.5756,106.5846,2364.0
2019-07-19 12:35:00,117.64,117.67,117.62,117.67,2643.0,106.5665,106.5937,106.5484,106.5937,2643.0
2019-07-19 12:40:00,117.65,117.66,117.62,117.64,2401.0,106.5756,106.5846,106.5484,106.5665,2401.0
2019-07-19 12:45:00,117.62,117.63,117.58,117.63,2121.0,106.5484,106.5575,106.5122,106.5575,2121.0
2019-07-19 12:50:00,117.62,117.68,117.6,117.66,2053.0,106.5484,106.6028,106.5303,106.5846,2053.0
2019-07-19 12:55:00,117.67,117.69,117.66,117.68,2316.0,106.5937,106.6118,106.5846,106.6028,2316.0
2019-07-19 13:00:00,117.68,117.69,117.63,117.64,4422.0,106.6028,106.6118,106.5575,106.5665,4422.0
2019-07-19 13:05:00,117.64,117.67,117.6,117.61,5315.0,106.5665,106.5937,106.5303,106.5394,5315.0
2019-07-19 13:10:00,117.61,117.66,117.6,117.64,2931.0,106.5394,106.5846,106.5303,106.5665,2931.0
2019-07-19 13:15:00,117.62,117.63,117.57,117.57,3338.0,106.5484,106.5575,106.5031,106.5031,3338.0
2019-07-19 13:20:00,117.58,117.59,117.51,117.51,3761.0,106.5122,106.5212,106.4488,106.4488,3761.0
2019-07-19 13:25:00,117.53,117.53,117.45,117.45,2705.0,106.4669,106.4669,106.3944,106.3944,2705.0
2019-07-19 13:30:00,117.45,117.47,117.41,117.45,2298.0,106.3944,106.4125,106.3582,106.3944,2298.0
2019-07-19 13:35:00,117.43,117.45,117.28,117.29,3751.0,106.3763,106.3944,106.2404,106.2495,3751.0
2019-07-19 13:40:00,117.28,117.32,117.27,117.31,2275.0,106.2404,106.2766,106.2314,106.2676,2275.0
2019-07-19 13:45:00,117.32,117.41,117.3,117.41,3492.0,106.2766,106.3582,106.2585,106.3582,3492.0
2019-07-19 13:50:00,117.42,117.43,117.38,117.39,3430.0,106.3672,106.3763,106.331,106.3401,3430.0
2019-07-19 13:55:00,117.4,117.4,117.3,117.35,3985.0,106.3491,106.3491,106.2585,106.3038,3985.0
2019-07-19 14:00:00,117.35,117.55,117.35,117.52,4148.0,106.3038,106.485,106.3038,106.4578,4148.0
2019-07-19 14:05:00,117.53,117.53,117.27,117.28,5252.0,106.4669,106.4669,106.2314,106.2404,5252.0
2019-07-19 14:10:00,117.26,117.38,117.21,117.29,4353.0,106.2223,106.331,106.177,106.2495,4353.0
2019-07-19 14:15:00,117.29,117.3,117.22,117.3,6494.0,106.2495,106.2585,106.1861,106.2585,6494.0
2019-07-19 14:20:00,117.29,117.36,117.26,117.27,2705.0,106.2495,106.3129,106.2223,106.2314,2705.0
2019-07-19 14:25:00,117.28,117.28,117.16,117.18,2780.0,106.2404,106.2404,106.1317,106.1498,2780.0
2019-07-19 14:30:00,117.19,117.28,117.1,117.11,4894.0,106.1589,106.2404,106.0774,106.0864,4894.0
2019-07-19 14:35:00,117.11,117.11,116.95,117.0,10891.0,106.0864,106.0864,105.9415,105.9868,10891.0
2019-07-19 14:40:00,117.03,117.09,116.99,117.06,5275.0,106.0139,106.0683,105.9777,106.0411,5275.0
2019-07-19 14:45:00,117.06,117.06,116.98,117.0,8516.0,106.0411,106.0411,105.9687,105.9868,8516.0
2019-07-19 14:50:00,116.97,117.05,116.97,117.02,4149.0,105.9596,106.0321,105.9596,106.0049,4149.0
2019-07-19 14:55:00,117.02,117.04,116.93,117.03,4771.0,106.0049,106.023,105.9234,106.0139,4771.0
2019-07-19 15:00:00,117.01,117.02,116.87,116.87,8036.0,105.9958,106.0049,105.869,105.869,8036.0
2019-07-19 15:05:00,116.87,116.92,116.84,116.88,7719.0,105.869,105.9143,105.8418,105.8781,7719.0
2019-07-19 15:10:00,116.89,116.92,116.77,116.79,7455.0,105.8871,105.9143,105.7784,105.7965,7455.0
2019-07-19 15:15:00,116.77,116.81,116.7,116.77,7137.0,105.7784,105.8147,105.715,105.7784,7137.0
2019-07-19 15:20:00,116.75,116.84,116.65,116.83,10587.0,105.7603,105.8418,105.6697,105.8328,10587.0
2019-07-19 15:25:00,116.84,116.88,116.78,116.82,10943.0,105.8418,105.8781,105.7875,105.8237,10943.0
2019-07-19 15:30:00,116.82,116.91,116.82,116.86,9848.0,105.8237,105.9052,105.8237,105.8599,9848.0
2019-07-19 15:35:00,116.89,116.96,116.88,116.92,12416.0,105.8871,105.9505,105.8781,105.9143,12416.0
2019-07-19 15:40:00,116.93,117.13,116.87,117.11,21458.0,105.9234,106.1045,105.869,106.0864,21458.0
2019-07-19 15:45:00,117.1,117.1,116.8,116.83,16559.0,106.0774,106.0774,105.8056,105.8328,16559.0
2019-07-19 15:50:00,116.84,117.06,116.84,117.06,26134.0,105.8418,106.0411,105.8418,106.0411,26134.0
2019-07-19 15:55:00,117.05,117.06,116.73,116.82,96644.0,106.0321,106.0411,105.7422,105.8237,96644.0
2019-07-22 09:30:00,116.9,117.24,116.74,116.78,27936.0,105.8962,106.2042,105.7512,105.7875,27936.0
2019-07-22 09:35:00,116.75,116.79,116.42,116.53,9876.0,105.7603,105.7965,105.4614,105.561,9876.0
2019-07-22 09:40:00,116.69,116.69,116.37,116.47,8650.0,105.706,105.706,105.4161,105.5067,8650.0
2019-07-22 09:45:00,116.46,116.73,116.41,116.7,4742.0,105.4976,105.7422,105.4523,105.715,4742.0
2019-07-22 09:50:00,116.7,116.81,116.56,116.81,5830.0,105.715,105.8147,105.5882,105.8147,5830.0
2019-07-22 09:55:00,116.82,116.98,116.82,116.98,5364.0,105.8237,105.9687,105.8237,105.9687,5364.0
2019-07-22 10:00:00,116.98,117.14,116.95,117.09,7285.0,105.9687,106.1136,105.9415,106.0683,7285.0
2019-07-22 10:05:00,117.14,117.2,117.0,117.08,12959.0,106.1136,106.1679,105.9868,106.0592,12959.0
2019-07-22 10:10:00,117.09,117.21,117.09,117.13,7984.0,106.0683,106.177,106.0683,106.1045,7984.0
2019-07-22 10:15:00,117.11,117.18,117.08,117.11,8654.0,106.0864,106.1498,106.0592,106.0864,8654.0
2019-07-22 10:20:00,117.09,117.17,117.07,117.07,3715.0,106.0683,106.1408,106.0502,106.0502,3715.0
2019-07-22 10:25:00,117.12,117.15,117.06,117.1,4465.0,106.0955,106.1227,106.0411,106.0774,4465.0
2019-07-22 10:30:00,117.11,117.2,117.09,117.14,8137.0,106.0864,106.1679,106.0683,106.1136,8137.0
2019-07-22 10:35:00,117.12,117.3,117.11,117.28,13455.0,106.0955,106.2585,106.0864,106.2404,13455.0
2019-07-22 10:40:00,117.28,117.28,117.08,117.08,9622.0,106.2404,106.2404,106.0592,106.0592,9622.0
2019-07-22 10:45:00,117.11,117.23,117.1,117.21,9859.0,106.0864,106.1951,106.0774,106.177,9859.0
2019-07-22 10:50:00,117.21,117.21,117.07,117.08,16040.0,106.177,106.177,106.0502,106.0592,16040.0
2019-07-22 10:55:00,117.08,117.14,117.06,117.06,11380.0,106.0592,106.1136,106.0411,106.0411,11380.0
2019-07-22 11:00:00,117.05,117.05,116.9,117.01,6999.0,106.0321,106.0321,105.8962,105.9958,6999.0
2019-07-22 11:05:00,117.03,117.05,116.92,116.94,5726.0,106.0139,106.0321,105.9143,105.9324,5726.0
2019-07-22 11:10:00,116.93,116.95,116.79,116.9,6191.0,105.9234,105.9415,105.7965,105.8962,6191.0
2019-07-22 11:15:00,116.92,116.92,116.76,116.76,5679.0,105.9143,105.9143,105.7694,105.7694,5679.0
2019-07-22 11:20:00,116.76,116.77,116.48,116.56,21131.0,105.7694,105.7784,105.5157,105.5882,21131.0
2019-07-22 11:25:00,116.57,116.76,116.56,116.74,5694.0,105.5972,105.7694,105.5882,105.7512,5694.0
2019-07-22 11:30:00,116.78,116.83,116.66,116.78,6620.0,105.7875,105.8328,105.6788,105.7875,6620.0
2019-07-22 11:35:00,116.82,116.83,116.67,116.8,17568.0,105.8237,105.8328,105.6878,105.8056,17568.0
2019-07-22 11:40:00,116.81,116.89,116.79,116.89,2772.0,105.8147,105.8871,105.7965,105.8871,2772.0
2019-07-22 11:45:00,116.88,117.02,116.87,117.02,5806.0,105.8781,106.0049,105.869,106.0049,5806.0
2019-07-22 11:50:00,117.01,117.01,116.91,116.94,4591.0,105.9958,105.9958,105.9052,105.9324,4591.0
2019-07-22 11:55:00,116.94,117.05,116.94,116.98,6883.0,105.9324,106.0321,105.9324,105.9687,6883.0
2019-07-22 12:00:00,116.99,117.02,116.95,117.0,4137.0,105.9777,106.0049,105.9415,105.9868,4137.0
2019-07-22 12:05:00,117.01,117.11,116.98,117.06,5876.0,105.9958,106.0864,105.9687,106.0411,5876.0
2019-07-22 12:10:00,117.08,117.18,117.07,117.11,4264.0,106.0592,106.1498,106.0502,106.0864,4264.0
2019-07-22 12:15:00,117.12,117.25,117.09,117.22,5715.0,106.0955,106.2132,106.0683,106.1861,5715.0
2019-07-22 12:20:00,117.22,117.26,117.17,117.25,4550.0,106.1861,106.2223,106.1408,106.2132,4550.0
2019-07-22 12:25:00,117.25,117.31,117.23,117.24,7031.0,106.2132,106.2676,106.1951,106.2042,7031.0
2019-07-22 12:30:00,117.25,117.25,117.16,117.17,5573.0,106.2132,106.2132,106.1317,106.1408,5573.0
2019-07-22 12:35:00,117.18,117.26,117.16,117.16,6580.0,106.1498,106.2223,106.1317,106.1317,6580.0
2019-07-22 12:40:00,117.14,117.22,117.14,117.2,5105.0,106.1136,106.1861,106.1136,106.1679,5105.0
2019-07-22 12:45:00,117.19,117.2,117.1,117.1,10733.0,106.1589,106.1679,106.0774,106.0774,10733.0
2019-07-22 12:50:00,117.11,117.24,117.11,117.21,6701.0,106.0864,106.2042,106.0864,106.177,6701.0
2019-07-22 12:55:00,117.21,117.21,117.1,117.15,9204.0,106.177,106.177,106.0774,106.1227,9204.0
2019-07-22 13:00:00,117.16,117.24,117.16,117.22,3634.0,106.1317,106.2042,106.1317,106.1861,3634.0
2019-07-22 13:05:00,117.23,117.23,117.19,117.23,3398.0,106.1951,106.1951,106.1589,106.1951,3398.0
2019-07-22 13:10:00,117.24,117.28,117.24,117.26,5423.0,106.2042,106.2404,106.2042,106.2223,5423.0
2019-07-22 13:15:00,117.25,117.29,117.25,117.26,3129.0,106.2132,106.2495,106.2132,106.2223,3129.0
2019-07-22 13:20:00,117.26,117.28,117.21,117.24,5538.0,106.2223,106.2404,106.177,106.2042,5538.0
2019-07-22 13:25:00,117.24,117.28,117.23,117.24,3636.0,106.2042,106.2404,106.1951,106.2042,3636.0
2019-07-22 13:30:00,117.24,117.3,117.24,117.25,5526.0,106.2042,106.2585,106.2042,106.2132,5526.0
2019-07-22 13:35:00,117.24,117.27,117.23,117.26,2789.0,106.2042,106.2314,106.1951,106.2223,2789.0
2019-07-22 13:40:00,117.29,117.32,117.26,117.31,3583.0,106.2495,106.2766,106.2223,106.2676,3583.0
2019-07-22 13:45:00,117.3,117.34,117.22,117.24,6736.0,106.2585,106.2948,106.1861,106.2042,6736.0
2019-07-22 13:50:00,117.24,117.24,117.18,117.19,4604.0,106.2042,106.2042,106.1498,106.1589,4604.0
2019-07-22 13:55:00,117.2,117.21,117.13,117.14,7951.0,106.1679,106.177,106.1045,106.1136,7951.0
2019-07-22 14:00:00,117.14,117.18,117.13,117.16,4464.0,106.1136,106.1498,106.1045,106.1317,4464.0
2019-07-22 14:05:00,117.16,117.23,117.14,117.14,4132.0,106.1317,106.1951,106.1136,106.1136,4132.0
2019-07-22 14:10:00,117.14,117.19,117.12,117.16,8925.0,106.1136,106.1589,106.0955,106.1317,8925.0
2019-07-22 14:15:00,117.15,117.2,117.14,117.16,4898.0,106.1227,106.1679,106.1136,106.1317,4898.0
2019-07-22 14:20:00,117.17,117.21,117.13,117.2,5117.0,106.1408,106.177,106.1045,106.1679,5117.0
2019-07-22 14:25:00,117.21,117.23,117.17,117.22,5480.0,106.177,106.1951,106.1408,106.1861,5480.0
2019-07-22 14:30:00,117.21,117.24,117.14,117.21,6430.0,106.177,106.2042,106.1136,106.177,6430.0
2019-07-22 14:35:00,117.19,117.2,117.07,117.07,6410.0,106.1589,106.1679,106.0502,106.0502,6410.0
2019-07-22 14:40:00,117.08,117.12,117.05,117.05,6514.0,106.0592,106.0955,106.0321,106.0321,6514.0
2019-07-22 14:45:00,117.05,117.07,117.01,117.07,8199.0,106.0321,106.0502,105.9958,106.0502,8199.0
2019-07-22 14:50:00,117.07,117.14,117.06,117.12,8841.0,106.0502,106.1136,106.0411,106.0955,8841.0
2019-07-22 14:55:00,117.13,117.17,117.06,117.16,5694.0,106.1045,106.1408,106.0411,106.1317,5694.0
2019-07-22 15:00:00,117.17,117.42,117.17,117.31,9065.0,106.1408,106.3672,106.1408,106.2676,9065.0
2019-07-22 15:05:00,117.31,117.37,117.27,117.32,5920.0,106.2676,106.3219,106.2314,106.2766,5920.0
2019-07-22 15:10:00,117.31,117.34,117.24,117.26,7253.0,106.2676,106.2948,106.2042,106.2223,7253.0
2019-07-22 15:15:00,117.25,117.26,117.15,117.15,8492.0,106.2132,106.2223,106.1227,106.1227,8492.0
2019-07-22 15:20:00,117.16,117.19,117.1,117.13,14053.0,106.1317,106.1589,106.0774,106.1045,14053.0
2019-07-22 15:25:00,117.13,117.25,117.12,117.24,7961.0,106.1045,106.2132,106.0955,106.2042,7961.0
2019-07-22 15:30:00,117.24,117.26,117.12,117.13,12374.0,106.2042,106.2223,106.0955,106.1045,12374.0
2019-07-22 15:35:00,117.12,117.13,116.94,116.98,29627.0,106.0955,106.1045,105.9324,105.9687,29627.0
2019-07-22 15:40:00,116.96,116.99,116.92,116.96,8740.0,105.9505,105.9777,105.9143,105.9505,8740.0
2019-07-22 15:45:00,116.97,117.05,116.92,117.04,16584.0,105.9596,106.0321,105.9143,106.023,16584.0
2019-07-22 15:50:00,117.04,117.13,116.98,117.09,22653.0,106.023,106.1045,105.9687,106.0683,22653.0
2019-07-22 15:55:00,117.09,117.17,117.05,117.11,36953.0,106.0683,106.1408,106.0321,106.0864,36953.0
2019-07-23 09:30:00,117.79,117.97,117.45,117.51,29402.0,106.7024,106.8655,106.3944,106.4488,29402.0
2019-07-23 09:35:00,117.5,117.57,117.19,117.25,16105.0,106.4397,106.5031,106.1589,106.2132,16105.0
2019-07-23 09:40:00,117.21,117.32,117.08,117.26,9113.0,106.177,106.2766,106.0592,106.2223,9113.0
2019-07-23 09:45:00,117.23,117.24,117.05,117.12,8701.0,106.1951,106.2042,106.0321,106.0955,8701.0
2019-07-23 09:50:00,117.12,117.17,116.98,117.15,18324.0,106.0955,106.1408,105.9687,106.1227,18324.0
2019-07-23 09:55:00,117.11,117.18,117.04,117.12,14330.0,106.0864,106.1498,106.023,106.0955,14330.0
2019-07-23 10:00:00,117.09,117.21,117.0,117.09,14558.0,106.0683,106.177,105.9868,106.0683,14558.0
2019-07-23 10:05:00,117.09,117.27,117.06,117.06,17292.0,106.0683,106.2314,106.0411,106.0411,17292.0
2019-07-23 10:10:00,117.05,117.15,117.04,117.09,7897.0,106.0321,106.1227,106.023,106.0683,7897.0
2019-07-23 10:15:00,117.1,117.33,117.09,117.18,14532.0,106.0774,106.2857,106.0683,106.1498,14532.0
2019-07-23 10:20:00,117.16,117.16,117.05,117.09,5787.0,106.1317,106.1317,106.0321,106.0683,5787.0
2019-07-23 10:25:00,117.11,117.13,117.04,117.04,4314.0,106.0864,106.1045,106.023,106.023,4314.0
2019-07-23 10:30:00,117.01,117.15,116.96,117.15,9042.0,105.9958,106.1227,105.9505,106.1227,9042.0
2019-07-23 10:35:00,117.16,117.16,117.09,117.11,5705.0,106.1317,106.1317,106.0683,106.0864,5705.0
2019-07-23 10:40:00,117.12,117.23,117.09,117.11,5931.0,106.0955,106.1951,106.0683,106.0864,5931.0
2019-07-23 10:45:00,117.12,117.13,116.96,117.0,6734.0,106.0955,106.1045,105.9505,105.9868,6734.0
2019-07-23 10:50:00,117.03,117.05,116.95,116.95,8099.0,106.0139,106.0321,105.9415,105.9415,8099.0
2019-07-23 10:55:00,116.95,116.99,116.85,116.85,7046.0,105.9415,105.9777,105.8509,105.8509,7046.0
2019-07-23 11:00:00,116.85,116.91,116.83,116.83,7288.0,105.8509,105.9052,105.8328,105.8328,7288.0
2019-07-23 11:05:00,116.83,116.84,116.67,116.72,12763.0,105.8328,105.8418,105.6878,105.7331,12763.0
2019-07-23 11:10:00,116.71,116.82,116.69,116.74,6305.0,105.7241,105.8237,105.706,105.7512,6305.0
2019-07-23 11:15:00,116.75,116.85,116.67,116.8,9548.0,105.7603,105.8509,105.6878,105.8056,9548.0
2019-07-23 11:20:00,116.8,116.85,116.78,116.78,7690.0,105.8056,105.8509,105.7875,105.7875,7690.0
2019-07-23 11:25:00,116.74,116.74,116.64,116.71,7708.0,105.7512,105.7512,105.6607,105.7241,7708.0
2019-07-23 11:30:00,116.69,116.71,116.6,116.6,6164.0,105.706,105.7241,105.6244,105.6244,6164.0
2019-07-23 11:35:00,116.6,116.67,116.57,116.66,8684.0,105.6244,105.6878,105.5972,105.6788,8684.0
2019-07-23 11:40:00,116.65,116.71,116.62,116.65,6886.0,105.6697,105.7241,105.6425,105.6697,6886.0
2019-07-23 11:45:00,116.66,116.68,116.61,116.66,7517.0,105.6788,105.6969,105.6335,105.6788,7517.0
2019-07-23 11:50:00,116.64,116.68,116.61,116.66,7516.0,105.6607,105.6969,105.6335,105.6788,7516.0
2019-07-23 11:55:00,116.67,116.69,116.63,116.65,4230.0,105.6878,105.706,105.6516,105.6697,4230.0
2019-07-23 12:00:00,116.65,116.67,116.6,116.64,8040.0,105.6697,105.6878,105.6244,105.6607,8040.0
2019-07-23 12:05:00,116.64,116.72,116.63,116.7,3283.0,105.6607,105.7331,105.6516,105.715,3283.0
2019-07-23 12:10:00,116.7,116.75,116.68,116.75,5737.0,105.715,105.7603,105.6969,105.7603,5737.0
2019-07-23 12:15:00,116.76,116.84,116.73,116.84,5371.0,105.7694,105.8418,105.7422,105.8418,5371.0
2019-07-23 12:20:00,116.86,116.99,116.86,116.92,6818.0,105.8599,105.9777,105.8599,105.9143,6818.0
2019-07-23 12:25:00,116.94,116.96,116.87,116.87,5348.0,105.9324,105.9505,105.869,105.869,5348.0
2019-07-23 12:30:00,116.86,116.89,116.8,116.83,4300.0,105.8599,105.8871,105.8056,105.8328,4300.0
2019-07-23 12:35:00,116.84,116.94,116.82,116.9,2639.0,105.8418,105.9324,105.8237,105.8962,2639.0
2019-07-23 12:40:00,116.87,116.94,116.85,116.92,3826.0,105.869,105.9324,105.8509,105.9143,3826.0
2019-07-23 12:45:00,116.91,116.95,116.89,116.91,11128.0,105.9052,105.9415,105.8871,105.9052,11128.0
2019-07-23 12:50:00,116.93,116.95,116.88,116.9,5147.0,105.9234,105.9415,105.8781,105.8962,5147.0
2019-07-23 12:55:00,116.92,116.95,116.89,116.92,3129.0,105.9143,105.9415,105.8871,105.9143,3129.0
2019-07-23 13:00:00,116.92,116.92,116.82,116.87,4500.0,105.9143,105.9143,105.8237,105.869,4500.0
2019-07-23 13:05:00,116.87,116.9,116.83,116.83,3920.0,105.869,105.8962,105.8328,105.8328,3920.0
2019-07-23 13:10:00,116.83,116.97,116.79,116.93,5652.0,105.8328,105.9596,105.7965,105.9234,5652.0
2019-07-23 13:15:00,116.91,116.99,116.89,116.99,2792.0,105.9052,105.9777,105.8871,105.9777,2792.0
2019-07-23 13:20:00,116.98,117.01,116.94,116.99,4653.0,105.9687,105.9958,105.9324,105.9777,4653.0
2019-07-23 13:25:00,116.97,117.0,116.89,116.89,2527.0,105.9596,105.9868,105.8871,105.8871,2527.0
2019-07-23 13:30:00,116.9,116.97,116.9,116.97,6074.0,105.8962,105.9596,105.8962,105.9596,6074.0
2019-07-23 13:35:00,116.96,117.01,116.93,117.01,6179.0,105.9505,105.9958,105.9234,105.9958,6179.0
2019-07-23 13:40:00,117.01,117.29,117.0,117.18,12729.0,105.9958,106.2495,105.9868,106.1498,12729.0
2019-07-23 13:45:00,117.2,117.24,117.14,117.18,7628.0,106.1679,106.2042,106.1136,106.1498,7628.0
2019-07-23 13:50:00,117.18,117.18,117.11,117.16,6048.0,106.1498,106.1498,106.0864,106.1317,6048.0
2019-07-23 13:55:00,117.15,117.35,117.14,117.25,8500.0,106.1227,106.3038,106.1136,106.2132,8500.0
2019-07-23 14:00:00,117.24,117.26,117.19,117.24,6778.0,106.2042,106.2223,106.1589,106.2042,6778.0
2019-07-23 14:05:00,117.23,117.24,117.19,117.21,5548.0,106.1951,106.2042,106.1589,106.177,5548.0
2019-07-23 14:10:00,117.2,117.29,117.19,117.29,6285.0,106.1679,106.2495,106.1589,106.2495,6285.0
2019-07-23 14:15:00,117.29,117.38,117.29,117.35,8161.0,106.2495,106.331,106.2495,106.3038,8161.0
2019-07-23 14:20:00,117.35,117.4,117.29,117.32,10203.0,106.3038,106.3491,106.2495,106.2766,10203.0
2019-07-23 14:25:00,117.32,117.34,117.25,117.29,5442.0,106.2766,106.2948,106.2132,106.2495,5442.0
2019-07-23 14:30:00,117.28,117.32,117.26,117.27,5026.0,106.2404,106.2766,106.2223,106.2314,5026.0
2019-07-23 14:35:00,117.26,117.3,117.24,117.24,5186.0,106.2223,106.2585,106.2042,106.2042,5186.0
2019-07-23 14:40:00,117.24,117.31,117.22,117.28,10018.0,106.2042,106.2676,106.1861,106.2404,10018.0
2019-07-23 14:45:00,117.28,117.33,117.27,117.31,9664.0,106.2404,106.2857,106.2314,106.2676,9664.0
2019-07-23 14:50:00,117.33,117.47,117.33,117.39,13045.0,106.2857,106.4125,106.2857,106.3401,13045.0
2019-07-23 14:55:00,117.4,117.43,117.35,117.41,5438.0,106.3491,106.3763,106.3038,106.3582,5438.0
2019-07-23 15:00:00,117.4,117.42,117.3,117.3,8789.0,106.3491,106.3672,106.2585,106.2585,8789.0
2019-07-23 15:05:00,117.3,117.4,117.29,117.39,9278.0,106.2585,106.3491,106.2495,106.3401,9278.0
2019-07-23 15:10:00,117.38,117.41,117.34,117.41,15203.0,106.331,106.3582,106.2948,106.3582,15203.0
2019-07-23 15:15:00,117.4,117.42,117.26,117.34,14835.0,106.3491,106.3672,106.2223,106.2948,14835.0
2019-07-23 15:20:00,117.33,117.33,117.27,117.28,12711.0,106.2857,106.2857,106.2314,106.2404,12711.0
2019-07-23 15:25:00,117.28,117.32,117.25,117.32,9144.0,106.2404,106.2766,106.2132,106.2766,9144.0
2019-07-23 15:30:00,117.3,117.31,117.24,117.3,18559.0,106.2585,106.2676,106.2042,106.2585,18559.0
2019-07-23 15:35:00,117.31,117.36,117.27,117.29,17282.0,106.2676,106.3129,106.2314,106.2495,17282.0
2019-07-23 15:40:00,117.29,117.33,117.15,117.16,21157.0,106.2495,106.2857,106.1227,106.1317,21157.0
2019-07-23 15:45:00,117.16,117.22,117.13,117.16,14929.0,106.1317,106.1861,106.1045,106.1317,14929.0
2019-07-23 15:50:00,117.15,117.26,117.15,117.23,27578.0,106.1227,106.2223,106.1227,106.1951,27578.0
2019-07-23 15:55:00,117.25,117.31,117.14,117.19,45853.0,106.2132,106.2676,106.1136,106.1589,45853.0
2019-07-24 09:30:00,116.84,117.0,116.39,116.6,30829.0,105.8418,105.9868,105.4342,105.6244,30829.0
2019-07-24 09:35:00,116.55,116.55,116.11,116.16,10626.0,105.5791,105.5791,105.1805,105.2258,10626.0
2019-07-24 09:40:00,116.17,116.65,116.13,116.65,8336.0,105.2349,105.6697,105.1987,105.6697,8336.0
2019-07-24 09:45:00,116.68,116.73,116.49,116.49,11629.0,105.6969,105.7422,105.5248,105.5248,11629.0
2019-07-24 09:50:00,116.5,116.6,116.44,116.45,21564.0,105.5338,105.6244,105.4795,105.4885,21564.0
2019-07-24 09:55:00,116.47,116.51,116.31,116.33,39383.0,105.5067,105.5429,105.3617,105.3798,39383.0
2019-07-24 10:00:00,116.33,116.45,116.24,116.38,29817.0,105.3798,105.4885,105.2983,105.4251,29817.0
2019-07-24 10:05:00,116.37,116.47,116.31,116.35,19836.0,105.4161,105.5067,105.3617,105.398,19836.0
2019-07-24 10:10:00,116.36,116.37,116.12,116.17,24447.0,105.407,105.4161,105.1896,105.2349,24447.0
2019-07-24 10:15:00,116.17,116.18,116.05,116.12,11272.0,105.2349,105.244,105.1262,105.1896,11272.0
2019-07-24 10:20:00,116.14,116.17,116.0,116.13,28966.0,105.2077,105.2349,105.0809,105.1987,28966.0
2019-07-24 10:25:00,116.08,116.13,116.06,116.07,6003.0,105.1534,105.1987,105.1353,105.1443,6003.0
2019-07-24 10:30:00,116.05,116.12,115.99,116.12,9233.0,105.1262,105.1896,105.0718,105.1896,9233.0
2019-07-24 10:35:00,116.14,116.32,116.14,116.3,8195.0,105.2077,105.3708,105.2077,105.3527,8195.0
2019-07-24 10:40:00,116.29,116.39,116.29,116.3,14802.0,105.3436,105.4342,105.3436,105.3527,14802.0
2019-07-24 10:45:00,116.27,116.32,116.22,116.31,6167.0,105.3255,105.3708,105.2802,105.3617,6167.0
2019-07-24 10:50:00,116.3,116.33,116.18,116.25,10052.0,105.3527,105.3798,105.244,105.3074,10052.0
2019-07-24 10:55:00,116.23,116.27,116.16,116.27,9269.0,105.2893,105.3255,105.2258,105.3255,9269.0
2019-07-24 11:00:00,116.27,116.27,116.05,116.07,11095.0,105.3255,105.3255,105.1262,105.1443,11095.0
2019-07-24 11:05:00,116.08,116.08,115.98,115.99,9163.0,105.1534,105.1534,105.0628,105.0718,9163.0
2019-07-24 11:10:00,115.98,116.01,115.86,115.86,13868.0,105.0628,105.09,104.9541,104.9541,13868.0
2019-07-24 11:15:00,115.86,115.94,115.8,115.8,12379.0,104.9541,105.0265,104.8997,104.8997,12379.0
2019-07-24 11:20:00,115.79,115.79,115.24,115.45,69066.0,104.8907,104.8907,104.3924,104.5827,69066.0
2019-07-24 11:25:00,115.47,115.55,115.42,115.47,14526.0,104.6008,104.6733,104.5555,104.6008,14526.0
2019-07-24 11:30:00,115.46,115.61,115.39,115.61,16262.0,104.5917,104.7276,104.5283,104.7276,16262.0
2019-07-24 11:35:00,115.59,115.74,115.56,115.69,14827.0,104.7095,104.8454,104.6823,104.8001,14827.0
2019-07-24 11:40:00,115.7,115.83,115.69,115.82,11099.0,104.8091,104.9269,104.8001,104.9178,11099.0
2019-07-24 11:45:00,115.82,115.83,115.67,115.71,9079.0,104.9178,104.9269,104.782,104.8182,9079.0
2019-07-24 11:50:00,115.71,115.76,115.65,115.76,11417.0,104.8182,104.8635,104.7638,104.8635,11417.0
2019-07-24 11:55:00,115.75,115.77,115.67,115.72,7096.0,104.8544,104.8726,104.782,104.8273,7096.0
2019-07-24 12:00:00,115.73,115.78,115.7,115.77,8233.0,104.8363,104.8816,104.8091,104.8726,8233.0
2019-07-24 12:05:00,115.77,115.89,115.77,115.86,13547.0,104.8726,104.9813,104.8726,104.9541,13547.0
2019-07-24 12:10:00,115.84,115.95,115.84,115.86,25840.0,104.936,105.0356,104.936,104.9541,25840.0
2019-07-24 12:15:00,115.84,115.85,115.72,115.75,7661.0,104.936,104.945,104.8273,104.8544,7661.0
2019-07-24 12:20:00,115.75,115.87,115.75,115.8,17055.0,104.8544,104.9631,104.8544,104.8997,17055.0
2019-07-24 12:25:00,115.8,115.84,115.74,115.74,16283.0,104.8997,104.936,104.8454,104.8454,16283.0
2019-07-24 12:30:00,115.72,115.72,115.63,115.66,13252.0,104.8273,104.8273,104.7457,104.7729,13252.0
2019-07-24 12:35:00,115.67,115.78,115.66,115.78,9826.0,104.782,104.8816,104.7729,104.8816,9826.0
2019-07-24 12:40:00,115.78,115.88,115.75,115.84,6949.0,104.8816,104.9722,104.8544,104.936,6949.0
2019-07-24 12:45:00,115.84,115.86,115.82,115.86,8043.0,104.936,104.9541,104.9178,104.9541,8043.0
2019-07-24 12:50:00,115.87,115.92,115.85,115.86,14924.0,104.9631,105.0084,104.945,104.9541,14924.0
2019-07-24 12:55:00,115.87,116.0,115.85,115.88,12835.0,104.9631,105.0809,104.945,104.9722,12835.0
2019-07-24 13:00:00,115.88,115.89,115.8,115.86,12946.0,104.9722,104.9813,104.8997,104.9541,12946.0
2019-07-24 13:05:00,115.87,115.88,115.74,115.81,9782.0,104.9631,104.9722,104.8454,104.9088,9782.0
2019-07-24 13:10:00,115.81,115.87,115.78,115.86,7163.0,104.9088,104.9631,104.8816,104.9541,7163.0
2019-07-24 13:15:00,115.85,115.87,115.82,115.87,7134.0,104.945,104.9631,104.9178,104.9631,7134.0
2019-07-24 13:20:00,115.88,115.88,115.76,115.86,9702.0,104.9722,104.9722,104.8635,104.9541,9702.0
2019-07-24 13:25:00,115.86,115.87,115.76,115.78,10778.0,104.9541,104.9631,104.8635,104.8816,10778.0
2019-07-24 13:30:00,115.79,115.84,115.75,115.77,9678.0,104.8907,104.936,104.8544,104.8726,9678.0
2019-07-24 13:35:00,115.77,115.87,115.76,115.82,18020.0,104.8726,104.9631,104.8635,104.9178,18020.0
2019-07-24 13:40:00,115.81,115.92,115.81,115.91,9959.0,104.9088,105.0084,104.9088,104.9994,9959.0
2019-07-24 13:45:00,115.91,115.93,115.84,115.84,19072.0,104.9994,105.0175,104.936,104.936,19072.0
2019-07-24 13:50:00,115.84,115.86,115.82,115.85,14387.0,104.936,104.9541,104.9178,104.945,14387.0
2019-07-24 13:55:00,115.83,115.86,115.82,115.84,12348.0,104.9269,104.9541,104.9178,104.936,12348.0
2019-07-24 14:00:00,115.84,115.87,115.83,115.84,18029.0,104.936,104.9631,104.9269,104.936,18029.0
2019-07-24 14:05:00,115.85,115.86,115.7,115.8,20990.0,104.945,104.9541,104.8091,104.8997,20990.0
2019-07-24 14:10:00,115.8,115.87,115.78,115.84,10659.0,104.8997,104.9631,104.8816,104.936,10659.0
2019-07-24 14:15:00,115.83,115.93,115.76,115.89,16009.0,104.9269,105.0175,104.8635,104.9813,16009.0
2019-07-24 14:20:00,115.87,115.91,115.83,115.88,11119.0,104.9631,104.9994,104.9269,104.9722,11119.0
2019-07-24 14:25:00,115.86,115.88,115.82,115.83,18045.0,104.9541,104.9722,104.9178,104.9269,18045.0
2019-07-24 14:30:00,115.83,115.88,115.82,115.86,10687.0,104.9269,104.9722,104.9178,104.9541,10687.0
2019-07-24 14:35:00,115.86,115.88,115.83,115.83,12481.0,104.9541,104.9722,104.9269,104.9269,12481.0
2019-07-24 14:40:00,115.82,115.82,115.72,115.73,13020.0,104.9178,104.9178,104.8273,104.8363,13020.0
2019-07-24 14:45:00,115.73,115.76,115.66,115.75,12148.0,104.8363,104.8635,104.7729,104.8544,12148.0
2019-07-24 14:50:00,115.75,115.77,115.7,115.77,9951.0,104.8544,104.8726,104.8091,104.8726,9951.0
2019-07-24 14:55:00,115.77,115.86,115.76,115.85,18249.0,104.8726,104.9541,104.8635,104.945,18249.0
2019-07-24 15:00:00,115.85,115.87,115.79,115.8,12399.0,104.945,104.9631,104.8907,104.8997,12399.0
2019-07-24 15:05:00,115.8,115.81,115.73,115.75,12096.0,104.8997,104.9088,104.8363,104.8544,12096.0
2019-07-24 15:10:00,115.76,115.82,115.76,115.78,16009.0,104.8635,104.9178,104.8635,104.8816,16009.0
2019-07-24 15:15:00,115.77,115.78,115.65,115.67,25135.0,104.8726,104.8816,104.7638,104.782,25135.0
2019-07-24 15:20:00,115.66,115.73,115.66,115.67,24143.0,104.7729,104.8363,104.7729,104.782,24143.0
2019-07-24 15:25:00,115.67,115.68,115.6,115.66,19439.0,104.782,104.791,104.7186,104.7729,19439.0
2019-07-24 15:30:00,115.66,115.68,115.6,115.64,41235.0,104.7729,104.791,104.7186,104.7548,41235.0
2019-07-24 15:35:00,115.64,115.7,115.62,115.65,43492.0,104.7548,104.8091,104.7367,104.7638,43492.0
2019-07-24 15:40:00,115.65,115.75,115.63,115.68,30346.0,104.7638,104.8544,104.7457,104.791,30346.0
2019-07-24 15:45:00,115.68,115.78,115.66,115.74,38592.0,104.791,104.8816,104.7729,104.8454,38592.0
2019-07-24 15:50:00,115.75,115.81,115.71,115.8,47727.0,104.8544,104.9088,104.8182,104.8997,47727.0
2019-07-24 15:55:00,115.8,115.83,115.65,115.8,102430.0,104.8997,104.9269,104.7638,104.8997,102430.0
2019-07-25 09:30:00,115.8,117.2,115.5,116.45,60137.0,104.8997,106.1679,104.628,105.4885,60137.0
2019-07-25 09:35:00,116.42,116.5,115.93,116.22,16976.0,105.4614,105.5338,105.0175,105.2802,16976.0
2019-07-25 09:40:00,116.18,116.96,116.05,116.84,56596.0,105.244,105.9505,105.1262,105.8418,56596.0
2019-07-25 09:45:00,116.86,117.05,116.71,116.98,36449.0,105.8599,106.0321,105.7241,105.9687,36449.0
2019-07-25 09:50:00,117.0,117.17,116.59,116.59,33665.0,105.9868,106.1408,105.6154,105.6154,33665.0
2019-07-25 09:55:00,116.64,116.88,116.53,116.84,63866.0,105.6607,105.8781,105.561,105.8418,63866.0
2019-07-25 10:00:00,116.83,117.05,116.69,117.03,24760.0,105.8328,106.0321,105.706,106.0139,24760.0
2019-07-25 10:05:00,117.04,117.64,117.04,117.61,40026.0,106.023,106.5665,106.023,106.5394,40026.0
2019-07-25 10:10:00,117.55,117.74,117.24,117.27,24722.0,106.485,106.6571,106.2042,106.2314,24722.0
2019-07-25 10:15:00,117.24,117.31,116.98,117.15,17941.0,106.2042,106.2676,105.9687,106.1227,17941.0
2019-07-25 10:20:00,117.18,117.3,116.94,117.03,16226.0,106.1498,106.2585,105.9324,106.0139,16226.0
2019-07-25 10:25:00,117.01,117.02,116.77,116.87,16110.0,105.9958,106.0049,105.7784,105.869,16110.0
2019-07-25 10:30:00,116.91,117.14,116.86,117.08,12070.0,105.9052,106.1136,105.8599,106.0592,12070.0
2019-07-25 10:35:00,117.12,117.15,116.95,117.11,14182.0,106.0955,106.1227,105.9415,106.0864,14182.0
2019-07-25 10:40:00,117.15,117.17,117.02,117.14,17442.0,106.1227,106.1408,106.0049,106.1136,17442.0
2019-07-25 10:45:00,117.1,117.61,117.07,117.34,35942.0,106.0774,106.5394,106.0502,106.2948,35942.0
2019-07-25 10:50:00,117.35,117.39,117.06,117.12,31253.0,106.3038,106.3401,106.0411,106.0955,31253.0
2019-07-25 10:55:00,117.12,117.35,117.12,117.22,8324.0,106.0955,106.3038,106.0955,106.1861,8324.0
2019-07-25 11:00:00,117.3,117.33,117.17,117.31,13541.0,106.2585,106.2857,106.1408,106.2676,13541.0
2019-07-25 11:05:00,117.23,117.38,117.17,117.19,17879.0,106.1951,106.331,106.1408,106.1589,17879.0
2019-07-25 11:10:00,117.18,117.24,117.09,117.14,10039.0,106.1498,106.2042,106.0683,106.1136,10039.0
2019-07-25 11:15:00,117.06,117.06,116.7,116.75,17143.0,106.0411,106.0411,105.715,105.7603,17143.0
2019-07-25 11:20:00,116.75,116.93,116.7,116.82,14910.0,105.7603,105.9234,105.715,105.8237,14910.0
2019-07-25 11:25:00,116.81,117.07,116.8,116.89,18882.0,105.8147,106.0502,105.8056,105.8871,18882.0
2019-07-25 11:30:00,116.93,116.94,116.72,116.75,15347.0,105.9234,105.9324,105.7331,105.7603,15347.0
2019-07-25 11:35:00,116.78,116.82,116.54,116.57,15283.0,105.7875,105.8237,105.5701,105.5972,15283.0
2019-07-25 11:40:00,116.58,116.64,116.5,116.63,10222.0,105.6063,105.6607,105.5338,105.6516,10222.0
2019-07-25 11:45:00,116.59,116.67,116.53,116.6,9225.0,105.6154,105.6878,105.561,105.6244,9225.0
2019-07-25 11:50:00,116.56,116.64,116.5,116.58,9526.0,105.5882,105.6607,105.5338,105.6063,9526.0
2019-07-25 11:55:00,116.6,116.7,116.58,116.6,14015.0,105.6244,105.715,105.6063,105.6244,14015.0
2019-07-25 12:00:00,116.6,116.65,116.56,116.59,15964.0,105.6244,105.6697,105.5882,105.6154,15964.0
2019-07-25 12:05:00,116.57,116.69,116.57,116.6,11464.0,105.5972,105.706,105.5972,105.6244,11464.0
2019-07-25 12:10:00,116.63,116.78,116.62,116.77,11598.0,105.6516,105.7875,105.6425,105.7784,11598.0
2019-07-25 12:15:00,116.75,116.81,116.69,116.77,10788.0,105.7603,105.8147,105.706,105.7784,10788.0
2019-07-25 12:20:00,116.8,116.9,116.75,116.88,31900.0,105.8056,105.8962,105.7603,105.8781,31900.0
2019-07-25 12:25:00,116.88,116.97,116.87,116.9,9703.0,105.8781,105.9596,105.869,105.8962,9703.0
2019-07-25 12:30:00,116.87,116.95,116.82,116.82,8617.0,105.869,105.9415,105.8237,105.8237,8617.0
2019-07-25 12:35:00,116.86,116.89,116.72,116.75,10954.0,105.8599,105.8871,105.7331,105.7603,10954.0
2019-07-25 12:40:00,116.72,116.75,116.61,116.61,8686.0,105.7331,105.7603,105.6335,105.6335,8686.0
2019-07-25 12:45:00,116.64,116.72,116.59,116.62,9251.0,105.6607,105.7331,105.6154,105.6425,9251.0
2019-07-25 12:50:00,116.66,116.71,116.59,116.63,8022.0,105.6788,105.7241,105.6154,105.6516,8022.0
2019-07-25 12:55:00,116.65,116.76,116.64,116.73,6533.0,105.6697,105.7694,105.6607,105.7422,6533.0
2019-07-25 13:00:00,116.71,116.74,116.54,116.56,17854.0,105.7241,105.7512,105.5701,105.5882,17854.0
2019-07-25 13:05:00,116.55,116.72,116.55,116.68,8625.0,105.5791,105.7331,105.5791,105.6969,8625.0
2019-07-25 13:10:00,116.68,116.72,116.64,116.67,10659.0,105.6969,105.7331,105.6607,105.6878,10659.0
2019-07-25 13:15:00,116.68,116.84,116.67,116.78,13014.0,105.6969,105.8418,105.6878,105.7875,13014.0
2019-07-25 13:20:00,116.78,116.81,116.66,116.68,12131.0,105.7875,105.8147,105.6788,105.6969,12131.0
2019-07-25 13:25:00,116.67,116.7,116.65,116.67,13487.0,105.6878,105.715,105.6697,105.6878,13487.0
2019-07-25 13:30:00,116.68,116.74,116.62,116.72,13451.0,105.6969,105.7512,105.6425,105.7331,13451.0
2019-07-25 13:35:00,116.71,116.73,116.64,116.69,10905.0,105.7241,105.7422,105.6607,105.706,10905.0
2019-07-25 13:40:00,116.69,116.88,116.66,116.83,13568.0,105.706,105.8781,105.6788,105.8328,13568.0
2019-07-25 13:45:00,116.82,116.83,116.73,116.73,7715.0,105.8237,105.8328,105.7422,105.7422,7715.0
2019-07-25 13:50:00,116.74,116.79,116.71,116.78,7143.0,105.7512,105.7965,105.7241,105.7875,7143.0
2019-07-25 13:55:00,116.81,116.96,116.77,116.88,13473.0,105.8147,105.9505,105.7784,105.8781,13473.0
2019-07-25 14:00:00,116.84,116.95,116.84,116.89,8190.0,105.8418,105.9415,105.8418,105.8871,8190.0
2019-07-25 14:05:00,116.89,116.97,116.88,116.96,6434.0,105.8871,105.9596,105.8781,105.9505,6434.0
2019-07-25 14:10:00,116.94,117.1,116.94,117.07,10782.0,105.9324,106.0774,105.9324,106.0502,10782.0
2019-07-25 14:15:00,117.07,117.18,117.04,117.14,13110.0,106.0502,106.1498,106.023,106.1136,13110.0
2019-07-25 14:20:00,117.14,117.25,117.14,117.22,10288.0,106.1136,106.2132,106.1136,106.1861,10288.0
2019-07-25 14:25:00,117.23,117.26,117.15,117.16,15602.0,106.1951,106.2223,106.1227,106.1317,15602.0
2019-07-25 14:30:00,117.15,117.17,117.07,117.07,9130.0,106.1227,106.1408,106.0502,106.0502,9130.0
2019-07-25 14:35:00,117.04,117.13,117.04,117.11,14269.0,106.023,106.1045,106.023,106.0864,14269.0
2019-07-25 14:40:00,117.11,117.11,116.94,116.97,15062.0,106.0864,106.0864,105.9324,105.9596,15062.0
2019-07-25 14:45:00,116.98,116.98,116.83,116.96,12004.0,105.9687,105.9687,105.8328,105.9505,12004.0
2019-07-25 14:50:00,116.94,116.95,116.77,116.79,10266.0,105.9324,105.9415,105.7784,105.7965,10266.0
2019-07-25 14:55:00,116.8,116.89,116.8,116.83,9839.0,105.8056,105.8871,105.8056,105.8328,9839.0
2019-07-25 15:00:00,116.79,116.92,116.78,116.81,17585.0,105.7965,105.9143,105.7875,105.8147,17585.0
2019-07-25 15:05:00,116.81,116.83,116.7,116.76,15514.0,105.8147,105.8328,105.715,105.7694,15514.0
2019-07-25 15:10:00,116.75,116.8,116.66,116.69,15749.0,105.7603,105.8056,105.6788,105.706,15749.0
2019-07-25 15:15:00,116.71,116.74,116.65,116.71,16384.0,105.7241,105.7512,105.6697,105.7241,16384.0
2019-07-25 15:20:00,116.71,116.75,116.61,116.61,26389.0,105.7241,105.7603,105.6335,105.6335,26389.0
2019-07-25 15:25:00,116.63,116.81,116.63,116.79,13890.0,105.6516,105.8147,105.6516,105.7965,13890.0
2019-07-25 15:30:00,116.79,116.82,116.76,116.78,24606.0,105.7965,105.8237,105.7694,105.7875,24606.0
2019-07-25 15:35:00,116.79,116.79,116.56,116.58,34636.0,105.7965,105.7965,105.5882,105.6063,34636.0
2019-07-25 15:40:00,116.59,116.75,116.59,116.7,23532.0,105.6154,105.7603,105.6154,105.715,23532.0
2019-07-25 15:45:00,116.7,116.81,116.65,116.71,32074.0,105.715,105.8147,105.6697,105.7241,32074.0
2019-07-25 15:50:00,116.71,116.87,116.63,116.87,47815.0,105.7241,105.869,105.6516,105.869,47815.0
2019-07-25 15:55:00,116.86,116.9,116.67,116.76,99921.0,105.8599,105.8962,105.6878,105.7694,99921.0
2019-07-26 09:30:00,116.8,117.2,116.48,117.19,49180.0,105.8056,106.1679,105.5157,106.1589,49180.0
2019-07-26 09:35:00,117.23,117.6,117.11,117.6,10899.0,106.1951,106.5303,106.0864,106.5303,10899.0
2019-07-26 09:40:00,117.51,117.73,117.38,117.5,29441.0,106.4488,106.6481,106.331,106.4397,29441.0
2019-07-26 09:45:00,117.47,117.49,117.15,117.16,23314.0,106.4125,106.4306,106.1227,106.1317,23314.0
2019-07-26 09:50:00,117.19,117.36,117.16,117.32,10987.0,106.1589,106.3129,106.1317,106.2766,10987.0
2019-07-26 09:55:00,117.3,117.52,117.29,117.52,8454.0,106.2585,106.4578,106.2495,106.4578,8454.0
2019-07-26 10:00:00,117.54,117.68,117.46,117.6,7964.0,106.4759,106.6028,106.4035,106.5303,7964.0
2019-07-26 10:05:00,117.56,117.77,117.51,117.73,11461.0,106.4941,106.6843,106.4488,106.6481,11461.0
2019-07-26 10:10:00,117.75,117.88,117.63,117.88,10003.0,106.6662,106.7839,106.5575,106.7839,10003.0
2019-07-26 10:15:00,117.86,118.21,117.84,118.12,29938.0,106.7658,107.0829,106.7477,107.0013,29938.0
2019-07-26 10:20:00,118.08,118.3,118.05,118.23,19163.0,106.9651,107.1644,106.9379,107.101,19163.0
2019-07-26 10:25:00,118.2,118.21,118.03,118.07,16323.0,107.0738,107.0829,106.9198,106.9561,16323.0
2019-07-26 10:30:00,118.06,118.11,117.95,118.0,13696.0,106.947,106.9923,106.8473,106.8926,13696.0
2019-07-26 10:35:00,117.99,118.11,117.84,118.11,31435.0,106.8836,106.9923,106.7477,106.9923,31435.0
2019-07-26 10:40:00,118.11,118.11,117.98,117.98,9737.0,106.9923,106.9923,106.8745,106.8745,9737.0
2019-07-26 10:45:00,117.98,118.11,117.92,118.0,10553.0,106.8745,106.9923,106.8202,106.8926,10553.0
2019-07-26 10:50:00,118.0,118.0,117.83,117.96,25995.0,106.8926,106.8926,106.7386,106.8564,25995.0
2019-07-26 10:55:00,117.96,117.96,117.86,117.89,16166.0,106.8564,106.8564,106.7658,106.793,16166.0
2019-07-26 11:00:00,117.86,117.93,117.76,117.86,32610.0,106.7658,106.8292,106.6752,106.7658,32610.0
2019-07-26 11:05:00,117.88,117.88,117.66,117.68,21950.0,106.7839,106.7839,106.5846,106.6028,21950.0
2019-07-26 11:10:00,117.7,117.82,117.66,117.75,15741.0,106.6209,106.7296,106.5846,106.6662,15741.0
2019-07-26 11:15:00,117.74,117.86,117.63,117.83,22254.0,106.6571,106.7658,106.5575,106.7386,22254.0
2019-07-26 11:20:00,117.83,117.92,117.74,117.92,12929.0,106.7386,106.8202,106.6571,106.8202,12929.0
2019-07-26 11:25:00,117.93,117.95,117.69,117.74,15350.0,106.8292,106.8473,106.6118,106.6571,15350.0
2019-07-26 11:30:00,117.77,117.96,117.71,117.96,14600.0,106.6843,106.8564,106.6299,106.8564,14600.0
2019-07-26 11:35:00,117.97,118.18,117.92,118.18,6186.0,106.8655,107.0557,106.8202,107.0557,6186.0
2019-07-26 11:40:00,118.15,118.27,118.11,118.23,12079.0,107.0285,107.1372,106.9923,107.101,12079.0
2019-07-26 11:45:00,118.23,118.35,118.18,118.29,13852.0,107.101,107.2097,107.0557,107.1553,13852.0
2019-07-26 11:50:00,118.33,118.41,118.25,118.27,9360.0,107.1916,107.264,107.1191,107.1372,9360.0
2019-07-26 11:55:00,118.26,118.41,118.25,118.38,7607.0,107.1282,107.264,107.1191,107.2369,7607.0
2019-07-26 12:00:00,118.4,118.4,118.23,118.34,18282.0,107.255,107.255,107.101,107.2006,18282.0
2019-07-26 12:05:00,118.35,118.39,118.3,118.37,9173.0,107.2097,107.2459,107.1644,107.2278,9173.0
2019-07-26 12:10:00,118.38,118.44,118.37,118.41,9592.0,107.2369,107.2912,107.2278,107.264,9592.0
2019-07-26 12:15:00,118.39,118.41,118.31,118.37,11329.0,107.2459,107.264,107.1735,107.2278,11329.0
2019-07-26 12:20:00,118.37,118.43,118.36,118.41,7218.0,107.2278,107.2822,107.2188,107.264,7218.0
2019-07-26 12:25:00,118.41,118.47,118.37,118.47,6738.0,107.264,107.3184,107.2278,107.3184,6738.0
2019-07-26 12:30:00,118.48,118.48,118.33,118.35,9199.0,107.3275,107.3275,107.1916,107.2097,9199.0
2019-07-26 12:35:00,118.35,118.35,118.24,118.28,6119.0,107.2097,107.2097,107.11,107.1463,6119.0
2019-07-26 12:40:00,118.29,118.42,118.29,118.41,7741.0,107.1553,107.2731,107.1553,107.264,7741.0
2019-07-26 12:45:00,118.4,118.52,118.39,118.48,11184.0,107.255,107.3637,107.2459,107.3275,11184.0
2019-07-26 12:50:00,118.48,118.52,118.44,118.49,5581.0,107.3275,107.3637,107.2912,107.3365,5581.0
2019-07-26 12:55:00,118.46,118.6,118.46,118.6,7741.0,107.3093,107.4362,107.3093,107.4362,7741.0
2019-07-26 13:00:00,118.59,118.62,118.54,118.54,7774.0,107.4271,107.4543,107.3818,107.3818,7774.0
2019-07-26 13:05:00,118.56,118.68,118.55,118.67,8101.0,107.3999,107.5086,107.3909,107.4996,8101.0
2019-07-26 13:10:00,118.68,118.69,118.65,118.69,3955.0,107.5086,107.5177,107.4815,107.5177,3955.0
2019-07-26 13:15:00,118.71,118.71,118.54,118.62,11053.0,107.5358,107.5358,107.3818,107.4543,11053.0
2019-07-26 13:20:00,118.63,118.65,118.56,118.59,6330.0,107.4633,107.4815,107.3999,107.4271,6330.0
2019-07-26 13:25:00,118.59,118.59,118.47,118.47,8602.0,107.4271,107.4271,107.3184,107.3184,8602.0
2019-07-26 13:30:00,118.49,118.57,118.49,118.55,6152.0,107.3365,107.409,107.3365,107.3909,6152.0
2019-07-26 13:35:00,118.56,118.58,118.52,118.53,6934.0,107.3999,107.418,107.3637,107.3728,6934.0
2019-07-26 13:40:00,118.53,118.54,118.48,118.51,15411.0,107.3728,107.3818,107.3275,107.3546,15411.0
2019-07-26 13:45:00,118.48,118.5,118.39,118.44,7413.0,107.3275,107.3456,107.2459,107.2912,7413.0
2019-07-26 13:50:00,118.43,118.43,118.34,118.34,6939.0,107.2822,107.2822,107.2006,107.2006,6939.0
2019-07-26 13:55:00,118.35,118.42,118.34,118.42,7364.0,107.2097,107.2731,107.2006,107.2731,7364.0
2019-07-26 14:00:00,118.42,118.42,118.32,118.34,7418.0,107.2731,107.2731,107.1825,107.2006,7418.0
2019-07-26 14:05:00,118.35,118.41,118.32,118.41,5357.0,107.2097,107.264,107.1825,107.264,5357.0
2019-07-26 14:10:00,118.41,118.43,118.36,118.36,5397.0,107.264,107.2822,107.2188,107.2188,5397.0
2019-07-26 14:15:00,118.37,118.41,118.35,118.39,6570.0,107.2278,107.264,107.2097,107.2459,6570.0
2019-07-26 14:20:00,118.39,118.42,118.36,118.4,5765.0,107.2459,107.2731,107.2188,107.255,5765.0
2019-07-26 14:25:00,118.4,118.42,118.37,118.4,6160.0,107.255,107.2731,107.2278,107.255,6160.0
2019-07-26 14:30:00,118.4,118.4,118.29,118.32,4974.0,107.255,107.255,107.1553,107.1825,4974.0
2019-07-26 14:35:00,118.32,118.37,118.31,118.35,5885.0,107.1825,107.2278,107.1735,107.2097,5885.0
2019-07-26 14:40:00,118.36,118.44,118.35,118.42,5142.0,107.2188,107.2912,107.2097,107.2731,5142.0
2019-07-26 14:45:00,118.41,118.53,118.34,118.48,5886.0,107.264,107.3728,107.2006,107.3275,5886.0
2019-07-26 14:50:00,118.47,118.51,118.45,118.48,6356.0,107.3184,107.3546,107.3003,107.3275,6356.0
2019-07-26 14:55:00,118.48,118.54,118.44,118.48,10740.0,107.3275,107.3818,107.2912,107.3275,10740.0
2019-07-26 15:00:00,118.48,118.49,118.41,118.42,10963.0,107.3275,107.3365,107.264,107.2731,10963.0
2019-07-26 15:05:00,118.43,118.46,118.39,118.43,10972.0,107.2822,107.3093,107.2459,107.2822,10972.0
2019-07-26 15:10:00,118.44,118.47,118.36,118.47,7721.0,107.2912,107.3184,107.2188,107.3184,7721.0
2019-07-26 15:15:00,118.48,118.53,118.44,118.52,11321.0,107.3275,107.3728,107.2912,107.3637,11321.0
2019-07-26 15:20:00,118.53,118.54,118.42,118.48,20441.0,107.3728,107.3818,107.2731,107.3275,20441.0
2019-07-26 15:25:00,118.48,118.49,118.4,118.42,10718.0,107.3275,107.3365,107.255,107.2731,10718.0
2019-07-26 15:30:00,118.42,118.49,118.41,118.43,19421.0,107.2731,107.3365,107.264,107.2822,19421.0
2019-07-26 15:35:00,118.43,118.53,118.4,118.4,17172.0,107.2822,107.3728,107.255,107.255,17172.0
2019-07-26 15:40:00,118.4,118.4,118.26,118.33,25268.0,107.255,107.255,107.1282,107.1916,25268.0
2019-07-26 15:45:00,118.33,118.45,118.3,118.43,28179.0,107.1916,107.3003,107.1644,107.2822,28179.0
2019-07-26 15:50:00,118.43,118.47,118.37,118.37,36881.0,107.2822,107.3184,107.2278,107.2278,36881.0
2019-07-26 15:55:00,118.39,118.58,118.37,118.5,93769.0,107.2459,107.418,107.2278,107.3456,93769.0
2019-07-29 09:30:00,118.4,118.64,118.15,118.6,43812.0,107.255,107.4724,107.0285,107.4362,43812.0
2019-07-29 09:35:00,118.57,118.57,117.76,117.86,15134.0,107.409,107.409,106.6752,106.7658,15134.0
2019-07-29 09:40:00,117.89,118.01,117.76,117.93,17354.0,106.793,106.9017,106.6752,106.8292,17354.0
2019-07-29 09:45:00,117.94,118.01,117.82,117.98,10126.0,106.8383,106.9017,106.7296,106.8745,10126.0
2019-07-29 09:50:00,117.96,118.01,117.88,117.9,7558.0,106.8564,106.9017,106.7839,106.8021,7558.0
2019-07-29 09:55:00,117.9,117.95,117.81,117.81,6974.0,106.8021,106.8473,106.7205,106.7205,6974.0
2019-07-29 10:00:00,117.85,117.88,117.72,117.87,12577.0,106.7568,106.7839,106.639,106.7749,12577.0
2019-07-29 10:05:00,117.88,118.06,117.85,117.98,9288.0,106.7839,106.947,106.7568,106.8745,9288.0
2019-07-29 10:10:00,117.96,118.21,117.94,118.21,18953.0,106.8564,107.0829,106.8383,107.0829,18953.0
2019-07-29 10:15:00,118.21,118.21,118.05,118.08,15905.0,107.0829,107.0829,106.9379,106.9651,15905.0
2019-07-29 10:20:00,118.08,118.24,118.08,118.2,23572.0,106.9651,107.11,106.9651,107.0738,23572.0
2019-07-29 10:25:00,118.18,118.21,118.09,118.09,5929.0,107.0557,107.0829,106.9742,106.9742,5929.0
2019-07-29 10:30:00,118.09,118.09,117.95,117.96,16305.0,106.9742,106.9742,106.8473,106.8564,16305.0
2019-07-29 10:35:00,117.96,118.14,117.95,118.07,11133.0,106.8564,107.0195,106.8473,106.9561,11133.0
2019-07-29 10:40:00,118.1,118.12,117.8,117.8,12654.0,106.9832,107.0013,106.7115,106.7115,12654.0
2019-07-29 10:45:00,117.79,117.83,117.7,117.71,13359.0,106.7024,106.7386,106.6209,106.6299,13359.0
2019-07-29 10:50:00,117.71,117.76,117.68,117.74,7967.0,106.6299,106.6752,106.6028,106.6571,7967.0
2019-07-29 10:55:00,117.78,117.82,117.67,117.7,7806.0,106.6933,106.7296,106.5937,106.6209,7806.0
2019-07-29 11:00:00,117.67,117.83,117.67,117.81,3650.0,106.5937,106.7386,106.5937,106.7205,3650.0
2019-07-29 11:05:00,117.83,117.94,117.81,117.94,6232.0,106.7386,106.8383,106.7205,106.8383,6232.0
2019-07-29 11:10:00,117.94,118.01,117.88,117.94,9857.0,106.8383,106.9017,106.7839,106.8383,9857.0
2019-07-29 11:15:00,117.96,118.08,117.96,118.01,11427.0,106.8564,106.9651,106.8564,106.9017,11427.0
2019-07-29 11:20:00,118.0,118.05,117.88,117.9,12324.0,106.8926,106.9379,106.7839,106.8021,12324.0
2019-07-29 11:25:00,117.88,117.96,117.82,117.9,6094.0,106.7839,106.8564,106.7296,106.8021,6094.0
2019-07-29 11:30:00,117.89,117.89,117.81,117.86,6612.0,106.793,106.793,106.7205,106.7658,6612.0
2019-07-29 11:35:00,117.86,117.87,117.83,117.83,4408.0,106.7658,106.7749,106.7386,106.7386,4408.0
2019-07-29 11:40:00,117.84,117.88,117.82,117.83,3919.0,106.7477,106.7839,106.7296,106.7386,3919.0
2019-07-29 11:45:00,117.82,117.91,117.82,117.87,5202.0,106.7296,106.8111,106.7296,106.7749,5202.0
2019-07-29 11:50:00,117.88,117.92,117.8,117.8,4134.0,106.7839,106.8202,106.7115,106.7115,4134.0
2019-07-29 11:55:00,117.81,117.81,117.73,117.74,4258.0,106.7205,106.7205,106.6481,106.6571,4258.0
2019-07-29 12:00:00,117.74,117.81,117.74,117.81,8234.0,106.6571,106.7205,106.6571,106.7205,8234.0
2019-07-29 12:05:00,117.8,117.85,117.78,117.81,6268.0,106.7115,106.7568,106.6933,106.7205,6268.0
2019-07-29 12:10:00,117.78,117.84,117.77,117.83,3926.0,106.6933,106.7477,106.6843,106.7386,3926.0
2019-07-29 12:15:00,117.83,117.86,117.79,117.8,7309.0,106.7386,106.7658,106.7024,106.7115,7309.0
2019-07-29 12:20:00,117.8,117.8,117.71,117.73,4630.0,106.7115,106.7115,106.6299,106.6481,4630.0
2019-07-29 12:25:00,117.73,117.75,117.71,117.74,4855.0,106.6481,106.6662,106.6299,106.6571,4855.0
2019-07-29 12:30:00,117.73,117.73,117.58,117.59,8850.0,106.6481,106.6481,106.5122,106.5212,8850.0
2019-07-29 12:35:00,117.59,117.66,117.56,117.62,6162.0,106.5212,106.5846,106.4941,106.5484,6162.0
2019-07-29 12:40:00,117.61,117.63,117.47,117.5,8425.0,106.5394,106.5575,106.4125,106.4397,8425.0
2019-07-29 12:45:00,117.49,117.68,117.48,117.68,8203.0,106.4306,106.6028,106.4216,106.6028,8203.0
2019-07-29 12:50:00,117.68,117.73,117.68,117.72,5385.0,106.6028,106.6481,106.6028,106.639,5385.0
2019-07-29 12:55:00,117.7,117.78,117.7,117.77,4310.0,106.6209,106.6933,106.6209,106.6843,4310.0
2019-07-29 13:00:00,117.79,117.81,117.77,117.81,6041.0,106.7024,106.7205,106.6843,106.7205,6041.0
2019-07-29 13:05:00,117.8,117.8,117.68,117.68,4960.0,106.7115,106.7115,106.6028,106.6028,4960.0
2019-07-29 13:10:00,117.69,117.72,117.64,117.68,7395.0,106.6118,106.639,106.5665,106.6028,7395.0
2019-07-29 13:15:00,117.69,117.8,117.68,117.74,3535.0,106.6118,106.7115,106.6028,106.6571,3535.0
2019-07-29 13:20:00,117.78,117.78,117.69,117.74,6940.0,106.6933,106.6933,106.6118,106.6571,6940.0
2019-07-29 13:25:00,117.75,117.75,117.69,117.7,5144.0,106.6662,106.6662,106.6118,106.6209,5144.0
2019-07-29 13:30:00,117.7,117.74,117.69,117.74,11492.0,106.6209,106.6571,106.6118,106.6571,11492.0
2019-07-29 13:35:00,117.75,117.79,117.71,117.73,4426.0,106.6662,106.7024,106.6299,106.6481,4426.0
2019-07-29 13:40:00,117.74,117.76,117.71,117.74,6344.0,106.6571,106.6752,106.6299,106.6571,6344.0
2019-07-29 13:45:00,117.75,117.82,117.74,117.81,7232.0,106.6662,106.7296,106.6571,106.7205,7232.0
2019-07-29 13:50:00,117.83,117.87,117.76,117.77,4600.0,106.7386,106.7749,106.6752,106.6843,4600.0
2019-07-29 13:55:00,117.76,117.76,117.71,117.72,5557.0,106.6752,106.6752,106.6299,106.639,5557.0
2019-07-29 14:00:00,117.7,117.71,117.64,117.65,4356.0,106.6209,106.6299,106.5665,106.5756,4356.0
2019-07-29 14:05:00,117.64,117.64,117.58,117.63,5005.0,106.5665,106.5665,106.5122,106.5575,5005.0
2019-07-29 14:10:00,117.64,117.69,117.63,117.64,5602.0,106.5665,106.6118,106.5575,106.5665,5602.0
2019-07-29 14:15:00,117.64,117.67,117.56,117.59,5490.0,106.5665,106.5937,106.4941,106.5212,5490.0
2019-07-29 14:20:00,117.59,117.64,117.58,117.6,3770.0,106.5212,106.5665,106.5122,106.5303,3770.0
2019-07-29 14:25:00,117.58,117.61,117.55,117.6,5724.0,106.5122,106.5394,106.485,106.5303,5724.0
2019-07-29 14:30:00,117.59,117.61,117.5,117.52,7074.0,106.5212,106.5394,106.4397,106.4578,7074.0
2019-07-29 14:35:00,117.51,117.58,117.48,117.51,5100.0,106.4488,106.5122,106.4216,106.4488,5100.0
2019-07-29 14:40:00,117.51,117.53,117.49,117.52,4759.0,106.4488,106.4669,106.4306,106.4578,4759.0
2019-07-29 14:45:00,117.51,117.54,117.5,117.53,3886.0,106.4488,106.4759,106.4397,106.4669,3886.0
2019-07-29 14:50:00,117.56,117.63,117.56,117.61,5144.0,106.4941,106.5575,106.4941,106.5394,5144.0
2019-07-29 14:55:00,117.61,117.61,117.56,117.58,4220.0,106.5394,106.5394,106.4941,106.5122,4220.0
2019-07-29 15:00:00,117.6,117.66,117.5,117.55,17972.0,106.5303,106.5846,106.4397,106.485,17972.0
2019-07-29 15:05:00,117.55,117.65,117.52,117.65,14048.0,106.485,106.5756,106.4578,106.5756,14048.0
2019-07-29 15:10:00,117.67,117.78,117.67,117.74,7197.0,106.5937,106.6933,106.5937,106.6571,7197.0
2019-07-29 15:15:00,117.74,117.86,117.71,117.86,12338.0,106.6571,106.7658,106.6299,106.7658,12338.0
2019-07-29 15:20:00,117.89,117.89,117.8,117.82,10852.0,106.793,106.793,106.7115,106.7296,10852.0
2019-07-29 15:25:00,117.83,117.84,117.73,117.77,10297.0,106.7386,106.7477,106.6481,106.6843,10297.0
2019-07-29 15:30:00,117.78,117.79,117.67,117.67,12279.0,106.6933,106.7024,106.5937,106.5937,12279.0
2019-07-29 15:35:00,117.68,117.8,117.67,117.79,12110.0,106.6028,106.7115,106.5937,106.7024,12110.0
2019-07-29 15:40:00,117.8,117.94,117.8,117.88,26193.0,106.7115,106.8383,106.7115,106.7839,26193.0
2019-07-29 15:45:00,117.88,117.88,117.79,117.82,16408.0,106.7839,106.7839,106.7024,106.7296,16408.0
2019-07-29 15:50:00,117.81,117.99,117.81,117.98,29723.0,106.7205,106.8836,106.7205,106.8745,29723.0
2019-07-29 15:55:00,117.98,118.08,117.9,117.96,46455.0,106.8745,106.9651,106.8021,106.8564,46455.0
2019-07-30 09:30:00,117.72,117.9,117.61,117.72,31885.0,106.639,106.8021,106.5394,106.639,31885.0
2019-07-30 09:35:00,117.76,118.16,117.69,117.94,13961.0,106.6752,107.0376,106.6118,106.8383,13961.0
2019-07-30 09:40:00,117.94,118.07,117.76,117.98,25658.0,106.8383,106.9561,106.6752,106.8745,25658.0
2019-07-30 09:45:00,117.98,118.02,117.83,117.99,24224.0,106.8745,106.9108,106.7386,106.8836,24224.0
2019-07-30 09:50:00,117.93,118.13,117.93,118.08,2010.0,106.8292,107.0104,106.8292,106.9651,2010.0
2019-07-30 09:55:00,118.09,118.3,118.05,118.14,11533.0,106.9742,107.1644,106.9379,107.0195,11533.0
2019-07-30 10:00:00,118.14,118.14,117.95,117.98,12860.0,107.0195,107.0195,106.8473,106.8745,12860.0
2019-07-30 10:05:00,118.02,118.04,117.9,118.0,5278.0,106.9108,106.9289,106.8021,106.8926,5278.0
2019-07-30 10:10:00,118.04,118.2,118.0,118.16,11155.0,106.9289,107.0738,106.8926,107.0376,11155.0
2019-07-30 10:15:00,118.14,118.16,118.02,118.08,5285.0,107.0195,107.0376,106.9108,106.9651,5285.0
2019-07-30 10:20:00,118.08,118.12,117.94,117.97,3660.0,106.9651,107.0013,106.8383,106.8655,3660.0
2019-07-30 10:25:00,117.96,118.15,117.96,118.13,6392.0,106.8564,107.0285,106.8564,107.0104,6392.0
2019-07-30 10:30:00,118.12,118.23,118.12,118.14,4914.0,107.0013,107.101,107.0013,107.0195,4914.0
2019-07-30 10:35:00,118.16,118.16,118.02,118.13,7346.0,107.0376,107.0376,106.9108,107.0104,7346.0
2019-07-30 10:40:00,118.16,118.25,118.13,118.21,3173.0,107.0376,107.1191,107.0104,107.0829,3173.0
2019-07-30 10:45:00,118.24,118.4,118.24,118.28,13415.0,107.11,107.255,107.11,107.1463,13415.0
2019-07-30 10:50:00,118.28,118.48,118.24,118.45,9387.0,107.1463,107.3275,107.11,107.3003,9387.0
2019-07-30 10:55:00,118.48,118.55,118.37,118.55,4631.0,107.3275,107.3909,107.2278,107.3909,4631.0
2019-07-30 11:00:00,118.58,118.64,118.52,118.61,16244.0,107.418,107.4724,107.3637,107.4452,16244.0
2019-07-30 11:05:00,118.62,118.67,118.56,118.56,7780.0,107.4543,107.4996,107.3999,107.3999,7780.0
2019-07-30 11:10:00,118.57,118.6,118.52,118.52,5630.0,107.409,107.4362,107.3637,107.3637,5630.0
2019-07-30 11:15:00,118.5,118.51,118.29,118.29,8134.0,107.3456,107.3546,107.1553,107.1553,8134.0
2019-07-30 11:20:00,118.28,118.31,118.14,118.21,6469.0,107.1463,107.1735,107.0195,107.0829,6469.0
2019-07-30 11:25:00,118.12,118.3,118.11,118.3,6044.0,107.0013,107.1644,106.9923,107.1644,6044.0
2019-07-30 11:30:00,118.29,118.3,118.19,118.26,10511.0,107.1553,107.1644,107.0648,107.1282,10511.0
2019-07-30 11:35:00,118.26,118.26,118.12,118.18,5712.0,107.1282,107.1282,107.0013,107.0557,5712.0
2019-07-30 11:40:00,118.21,118.23,118.19,118.19,2830.0,107.0829,107.101,107.0648,107.0648,2830.0
2019-07-30 11:45:00,118.17,118.21,118.08,118.13,6757.0,107.0466,107.0829,106.9651,107.0104,6757.0
2019-07-30 11:50:00,118.14,118.18,118.08,118.09,6709.0,107.0195,107.0557,106.9651,106.9742,6709.0
2019-07-30 11:55:00,118.11,118.2,118.06,118.17,7822.0,106.9923,107.0738,106.947,107.0466,7822.0
2019-07-30 12:00:00,118.19,118.26,118.14,118.2,20162.0,107.0648,107.1282,107.0195,107.0738,20162.0
2019-07-30 12:05:00,118.19,118.19,118.1,118.1,14883.0,107.0648,107.0648,106.9832,106.9832,14883.0
2019-07-30 12:10:00,118.09,118.2,118.06,118.2,4075.0,106.9742,107.0738,106.947,107.0738,4075.0
2019-07-30 12:15:00,118.21,118.24,118.17,118.23,7500.0,107.0829,107.11,107.0466,107.101,7500.0
2019-07-30 12:20:00,118.22,118.22,117.98,118.06,9749.0,107.0919,107.0919,106.8745,106.947,9749.0
2019-07-30 12:25:00,118.05,118.05,117.91,118.0,6034.0,106.9379,106.9379,106.8111,106.8926,6034.0
2019-07-30 12:30:00,118.0,118.06,117.97,118.06,12098.0,106.8926,106.947,106.8655,106.947,12098.0
2019-07-30 12:35:00,118.06,118.12,118.06,118.12,7788.0,106.947,107.0013,106.947,107.0013,7788.0
2019-07-30 12:40:00,118.12,118.13,118.0,118.03,11986.0,107.0013,107.0104,106.8926,106.9198,11986.0
2019-07-30 12:45:00,118.03,118.03,117.9,117.9,14188.0,106.9198,106.9198,106.8021,106.8021,14188.0
2019-07-30 12:50:00,117.88,117.97,117.87,117.94,5362.0,106.7839,106.8655,106.7749,106.8383,5362.0
2019-07-30 12:55:00,117.96,117.96,117.82,117.86,11437.0,106.8564,106.8564,106.7296,106.7658,11437.0
2019-07-30 13:00:00,117.87,117.91,117.85,117.87,4101.0,106.7749,106.8111,106.7568,106.7749,4101.0
2019-07-30 13:05:00,117.86,117.86,117.76,117.82,6742.0,106.7658,106.7658,106.6752,106.7296,6742.0
2019-07-30 13:10:00,117.82,117.82,117.72,117.77,4951.0,106.7296,106.7296,106.639,106.6843,4951.0
2019-07-30 13:15:00,117.77,117.81,117.7,117.8,7519.0,106.6843,106.7205,106.6209,106.7115,7519.0
2019-07-30 13:20:00,117.78,117.85,117.78,117.84,6114.0,106.6933,106.7568,106.6933,106.7477,6114.0
2019-07-30 13:25:00,117.84,117.84,117.73,117.74,6329.0,106.7477,106.7477,106.6481,106.6571,6329.0
2019-07-30 13:30:00,117.75,117.82,117.72,117.75,6158.0,106.6662,106.7296,106.639,106.6662,6158.0
2019-07-30 13:35:00,117.75,117.77,117.73,117.76,4669.0,106.6662,106.6843,106.6481,106.6752,4669.0
2019-07-30 13:40:00,117.76,117.76,117.7,117.72,6760.0,106.6752,106.6752,106.6209,106.639,6760.0
2019-07-30 13:45:00,117.74,117.74,117.71,117.73,7556.0,106.6571,106.6571,106.6299,106.6481,7556.0
2019-07-30 13:50:00,117.74,117.79,117.72,117.72,7824.0,106.6571,106.7024,106.639,106.639,7824.0
2019-07-30 13:55:00,117.73,117.84,117.72,117.84,6600.0,106.6481,106.7477,106.639,106.7477,6600.0
2019-07-30 14:00:00,117.83,117.93,117.8,117.92,10561.0,106.7386,106.8292,106.7115,106.8202,10561.0
2019-07-30 14:05:00,117.92,117.94,117.77,117.78,6796.0,106.8202,106.8383,106.6843,106.6933,6796.0
2019-07-30 14:10:00,117.8,117.82,117.77,117.81,5042.0,106.7115,106.7296,106.6843,106.7205,5042.0
2019-07-30 14:15:00,117.83,117.84,117.78,117.8,5747.0,106.7386,106.7477,106.6933,106.7115,5747.0
2019-07-30 14:20:00,117.8,117.88,117.8,117.85,4781.0,106.7115,106.7839,106.7115,106.7568,4781.0
2019-07-30 14:25:00,117.86,117.86,117.76,117.8,5679.0,106.7658,106.7658,106.6752,106.7115,5679.0
2019-07-30 14:30:00,117.83,117.85,117.8,117.81,4057.0,106.7386,106.7568,106.7115,106.7205,4057.0
2019-07-30 14:35:00,117.8,117.83,117.78,117.83,3626.0,106.7115,106.7386,106.6933,106.7386,3626.0
2019-07-30 14:40:00,117.83,117.83,117.72,117.76,7364.0,106.7386,106.7386,106.639,106.6752,7364.0
2019-07-30 14:45:00,117.78,117.78,117.73,117.78,5403.0,106.6933,106.6933,106.6481,106.6933,5403.0
2019-07-30 14:50:00,117.79,117.83,117.77,117.83,6912.0,106.7024,106.7386,106.6843,106.7386,6912.0
2019-07-30 14:55:00,117.83,117.85,117.81,117.84,6602.0,106.7386,106.7568,106.7205,106.7477,6602.0
2019-07-30 15:00:00,117.85,117.9,117.79,117.79,8202.0,106.7568,106.8021,106.7024,106.7024,8202.0
2019-07-30 15:05:00,117.78,117.79,117.72,117.75,6420.0,106.6933,106.7024,106.639,106.6662,6420.0
2019-07-30 15:10:00,117.76,117.83,117.75,117.82,5698.0,106.6752,106.7386,106.6662,106.7296,5698.0
2019-07-30 15:15:00,117.82,117.84,117.69,117.69,10602.0,106.7296,106.7477,106.6118,106.6118,10602.0
2019-07-30 15:20:00,117.68,117.72,117.61,117.61,8974.0,106.6028,106.639,106.5394,106.5394,8974.0
2019-07-30 15:25:00,117.59,117.7,117.59,117.69,9304.0,106.5212,106.6209,106.5212,106.6118,9304.0
2019-07-30 15:30:00,117.69,117.73,117.68,117.71,13152.0,106.6118,106.6481,106.6028,106.6299,13152.0
2019-07-30 15:35:00,117.7,117.73,117.61,117.64,18743.0,106.6209,106.6481,106.5394,106.5665,18743.0
2019-07-30 15:40:00,117.65,117.65,117.57,117.64,14913.0,106.5756,106.5756,106.5031,106.5665,14913.0
2019-07-30 15:45:00,117.65,117.91,117.64,117.91,17486.0,106.5756,106.8111,106.5665,106.8111,17486.0
2019-07-30 15:50:00,117.91,118.02,117.89,117.99,31874.0,106.8111,106.9108,106.793,106.8836,31874.0
2019-07-30 15:55:00,117.98,118.06,117.91,118.01,69187.0,106.8745,106.947,106.8111,106.9017,69187.0
2019-07-31 09:30:00,118.06,118.39,117.91,118.07,30026.0,106.947,107.2459,106.8111,106.9561,30026.0
2019-07-31 09:35:00,118.08,118.45,118.01,118.35,7521.0,106.9651,107.3003,106.9017,107.2097,7521.0
2019-07-31 09:40:00,118.27,118.45,118.26,118.26,17979.0,107.1372,107.3003,107.1282,107.1282,17979.0
2019-07-31 09:45:00,118.29,118.3,118.01,118.16,14845.0,107.1553,107.1644,106.9017,107.0376,14845.0
2019-07-31 09:50:00,118.17,118.38,118.0,118.05,6717.0,107.0466,107.2369,106.8926,106.9379,6717.0
2019-07-31 09:55:00,117.98,118.03,117.89,117.95,3954.0,106.8745,106.9198,106.793,106.8473,3954.0
2019-07-31 10:00:00,117.87,117.91,117.66,117.68,5772.0,106.7749,106.8111,106.5846,106.6028,5772.0
2019-07-31 10:05:00,117.71,117.8,117.66,117.77,7479.0,106.6299,106.7115,106.5846,106.6843,7479.0
2019-07-31 10:10:00,117.78,117.78,117.62,117.76,5768.0,106.6933,106.6933,106.5484,106.6752,5768.0
2019-07-31 10:15:00,117.75,117.77,117.68,117.72,3837.0,106.6662,106.6843,106.6028,106.639,3837.0
2019-07-31 10:20:00,117.74,117.92,117.73,117.83,3848.0,106.6571,106.8202,106.6481,106.7386,3848.0
2019-07-31 10:25:00,117.85,117.92,117.84,117.91,6463.0,106.7568,106.8202,106.7477,106.8111,6463.0
2019-07-31 10:30:00,117.88,118.02,117.81,117.98,9263.0,106.7839,106.9108,106.7205,106.8745,9263.0
2019-07-31 10:35:00,117.98,118.04,117.92,117.94,6404.0,106.8745,106.9289,106.8202,106.8383,6404.0
2019-07-31 10:40:00,117.95,117.96,117.85,117.89,3587.0,106.8473,106.8564,106.7568,106.793,3587.0
2019-07-31 10:45:00,117.89,117.89,117.76,117.87,5120.0,106.793,106.793,106.6752,106.7749,5120.0
2019-07-31 10:50:00,117.87,117.93,117.81,117.87,5998.0,106.7749,106.8292,106.7205,106.7749,5998.0
2019-07-31 10:55:00,117.88,117.89,117.82,117.87,6024.0,106.7839,106.793,106.7296,106.7749,6024.0
2019-07-31 11:00:00,117.89,117.96,117.85,117.94,11010.0,106.793,106.8564,106.7568,106.8383,11010.0
2019-07-31 11:05:00,117.94,117.99,117.91,117.93,6303.0,106.8383,106.8836,106.8111,106.8292,6303.0
2019-07-31 11:10:00,117.92,118.0,117.91,117.98,6122.0,106.8202,106.8926,106.8111,106.8745,6122.0
2019-07-31 11:15:00,117.98,118.05,117.97,118.04,8272.0,106.8745,106.9379,106.8655,106.9289,8272.0
2019-07-31 11:20:00,118.03,118.11,118.01,118.11,10173.0,106.9198,106.9923,106.9017,106.9923,10173.0
2019-07-31 11:25:00,118.09,118.1,117.99,118.03,9906.0,106.9742,106.9832,106.8836,106.9198,9906.0
2019-07-31 11:30:00,118.03,118.12,117.97,118.06,6690.0,106.9198,107.0013,106.8655,106.947,6690.0
2019-07-31 11:35:00,118.05,118.07,117.94,118.02,6125.0,106.9379,106.9561,106.8383,106.9108,6125.0
2019-07-31 11:40:00,118.01,118.09,118.0,118.06,5065.0,106.9017,106.9742,106.8926,106.947,5065.0
2019-07-31 11:45:00,118.05,118.08,118.02,118.04,4545.0,106.9379,106.9651,106.9108,106.9289,4545.0
2019-07-31 11:50:00,118.02,118.09,118.02,118.05,5827.0,106.9108,106.9742,106.9108,106.9379,5827.0
2019-07-31 11:55:00,118.05,118.12,118.03,118.05,4293.0,106.9379,107.0013,106.9198,106.9379,4293.0
2019-07-31 12:00:00,118.04,118.17,118.04,118.17,5907.0,106.9289,107.0466,106.9289,107.0466,5907.0
2019-07-31 12:05:00,118.13,118.15,118.05,118.14,6492.0,107.0104,107.0285,106.9379,107.0195,6492.0
2019-07-31 12:10:00,118.15,118.15,118.01,118.05,3416.0,107.0285,107.0285,106.9017,106.9379,3416.0
2019-07-31 12:15:00,118.06,118.07,118.02,118.06,4834.0,106.947,106.9561,106.9108,106.947,4834.0
2019-07-31 12:20:00,118.04,118.1,117.98,118.01,9100.0,106.9289,106.9832,106.8745,106.9017,9100.0
2019-07-31 12:25:00,118.02,118.04,117.93,117.93,9253.0,106.9108,106.9289,106.8292,106.8292,9253.0
2019-07-31 12:30:00,117.91,117.92,117.77,117.78,5685.0,106.8111,106.8202,106.6843,106.6933,5685.0
2019-07-31 12:35:00,117.76,117.84,117.75,117.76,7235.0,106.6752,106.7477,106.6662,106.6752,7235.0
2019-07-31 12:40:00,117.75,117.85,117.74,117.84,3800.0,106.6662,106.7568,106.6571,106.7477,3800.0
2019-07-31 12:45:00,117.85,117.91,117.84,117.88,3200.0,106.7568,106.8111,106.7477,106.7839,3200.0
2019-07-31 12:50:00,117.87,117.99,117.85,117.99,4294.0,106.7749,106.8836,106.7568,106.8836,4294.0
2019-07-31 12:55:00,117.98,118.07,117.93,118.07,8868.0,106.8745,106.9561,106.8292,106.9561,8868.0
2019-07-31 13:00:00,118.04,118.08,118.01,118.05,4104.0,106.9289,106.9651,106.9017,106.9379,4104.0
2019-07-31 13:05:00,118.02,118.08,118.02,118.04,4400.0,106.9108,106.9651,106.9108,106.9289,4400.0
2019-07-31 13:10:00,118.07,118.13,118.06,118.1,2750.0,106.9561,107.0104,106.947,106.9832,2750.0
2019-07-31 13:15:00,118.1,118.1,117.92,117.96,6115.0,106.9832,106.9832,106.8202,106.8564,6115.0
2019-07-31 13:20:00,117.96,118.07,117.96,118.05,3308.0,106.8564,106.9561,106.8564,106.9379,3308.0
2019-07-31 13:25:00,118.06,118.1,117.98,118.03,6287.0,106.947,106.9832,106.8745,106.9198,6287.0
2019-07-31 13:30:00,118.03,118.1,118.01,118.1,6606.0,106.9198,106.9832,106.9017,106.9832,6606.0
2019-07-31 13:35:00,118.11,118.16,118.04,118.05,4824.0,106.9923,107.0376,106.9289,106.9379,4824.0
2019-07-31 13:40:00,118.03,118.08,118.01,118.08,5461.0,106.9198,106.9651,106.9017,106.9651,5461.0
2019-07-31 13:45:00,118.05,118.12,118.03,118.09,4653.0,106.9379,107.0013,106.9198,106.9742,4653.0
2019-07-31 13:50:00,118.09,118.09,117.94,118.01,8289.0,106.9742,106.9742,106.8383,106.9017,8289.0
2019-07-31 13:55:00,118.01,118.04,117.98,118.03,5227.0,106.9017,106.9289,106.8745,106.9198,5227.0
2019-07-31 14:00:00,118.01,118.01,117.6,117.76,17498.0,106.9017,106.9017,106.5303,106.6752,17498.0
2019-07-31 14:05:00,117.67,117.83,117.61,117.71,10213.0,106.5937,106.7386,106.5394,106.6299,10213.0
2019-07-31 14:10:00,117.66,117.86,117.66,117.82,7795.0,106.5846,106.7658,106.5846,106.7296,7795.0
2019-07-31 14:15:00,117.7,117.8,117.66,117.74,9374.0,106.6209,106.7115,106.5846,106.6571,9374.0
2019-07-31 14:20:00,117.71,117.77,117.59,117.6,9507.0,106.6299,106.6843,106.5212,106.5303,9507.0
2019-07-31 14:25:00,117.58,117.62,117.46,117.52,8942.0,106.5122,106.5484,106.4035,106.4578,8942.0
2019-07-31 14:30:00,117.51,117.57,117.5,117.53,9068.0,106.4488,106.5031,106.4397,106.4669,9068.0
2019-07-31 14:35:00,117.54,117.57,117.1,117.11,13330.0,106.4759,106.5031,106.0774,106.0864,13330.0
2019-07-31 14:40:00,117.11,117.17,116.76,116.93,15256.0,106.0864,106.1408,105.7694,105.9234,15256.0
2019-07-31 14:45:00,116.9,116.94,116.66,116.66,14623.0,105.8962,105.9324,105.6788,105.6788,14623.0
2019-07-31 14:50:00,116.57,116.6,115.94,116.57,32145.0,105.5972,105.6244,105.0265,105.5972,32145.0
2019-07-31 14:55:00,116.6,116.9,116.54,116.71,7181.0,105.6244,105.8962,105.5701,105.7241,7181.0
2019-07-31 15:00:00,116.73,117.27,116.6,117.13,10981.0,105.7422,106.2314,105.6244,106.1045,10981.0
2019-07-31 15:05:00,117.16,117.33,117.05,117.19,7709.0,106.1317,106.2857,106.0321,106.1589,7709.0
2019-07-31 15:10:00,117.16,117.24,116.98,117.16,8321.0,106.1317,106.2042,105.9687,106.1317,8321.0
2019-07-31 15:15:00,117.23,117.31,116.98,117.27,13338.0,106.1951,106.2676,105.9687,106.2314,13338.0
2019-07-31 15:20:00,117.23,117.41,117.19,117.26,7594.0,106.1951,106.3582,106.1589,106.2223,7594.0
2019-07-31 15:25:00,117.28,117.48,117.28,117.41,15106.0,106.2404,106.4216,106.2404,106.3582,15106.0
2019-07-31 15:30:00,117.41,117.45,117.3,117.38,16441.0,106.3582,106.3944,106.2585,106.331,16441.0
2019-07-31 15:35:00,117.35,117.51,117.35,117.51,14186.0,106.3038,106.4488,106.3038,106.4488,14186.0
2019-07-31 15:40:00,117.48,117.57,117.37,117.57,14712.0,106.4216,106.5031,106.3219,106.5031,14712.0
2019-07-31 15:45:00,117.59,117.64,117.44,117.5,23178.0,106.5212,106.5665,106.3854,106.4397,23178.0
2019-07-31 15:50:00,117.48,117.49,117.12,117.12,21885.0,106.4216,106.4306,106.0955,106.0955,21885.0
2019-07-31 15:55:00,117.14,117.21,116.99,116.99,76598.0,106.1136,106.177,105.9777,105.9777,76598.0
2019-08-01 09:30:00,116.99,117.19,116.62,117.19,31111.0,105.9777,106.1589,105.6425,106.1589,31111.0
2019-08-01 09:35:00,117.21,117.37,117.0,117.23,6589.0,106.177,106.3219,105.9868,106.1951,6589.0
2019-08-01 09:40:00,117.23,117.63,117.23,117.54,5288.0,106.1951,106.5575,106.1951,106.4759,5288.0
2019-08-01 09:45:00,117.54,117.56,117.18,117.29,8104.0,106.4759,106.4941,106.1498,106.2495,8104.0
2019-08-01 09:50:00,117.34,117.39,117.14,117.14,3347.0,106.2948,106.3401,106.1136,106.1136,3347.0
2019-08-01 09:55:00,117.09,117.42,117.06,117.4,6905.0,106.0683,106.3672,106.0411,106.3491,6905.0
2019-08-01 10:00:00,117.36,117.4,117.14,117.23,5210.0,106.3129,106.3491,106.1136,106.1951,5210.0
2019-08-01 10:05:00,117.24,117.66,117.24,117.65,10899.0,106.2042,106.5846,106.2042,106.5756,10899.0
2019-08-01 10:10:00,117.72,117.86,117.65,117.83,3500.0,106.639,106.7658,106.5756,106.7386,3500.0
2019-08-01 10:15:00,117.87,117.89,117.66,117.77,8451.0,106.7749,106.793,106.5846,106.6843,8451.0
2019-08-01 10:20:00,117.77,117.98,117.75,117.96,3566.0,106.6843,106.8745,106.6662,106.8564,3566.0
2019-08-01 10:25:00,117.97,118.07,117.87,118.07,5915.0,106.8655,106.9561,106.7749,106.9561,5915.0
2019-08-01 10:30:00,118.08,118.13,117.94,118.09,5754.0,106.9651,107.0104,106.8383,106.9742,5754.0
2019-08-01 10:35:00,118.08,118.13,118.01,118.08,5924.0,106.9651,107.0104,106.9017,106.9651,5924.0
2019-08-01 10:40:00,118.09,118.11,117.94,117.95,6601.0,106.9742,106.9923,106.8383,106.8473,6601.0
2019-08-01 10:45:00,117.93,117.96,117.86,117.87,14237.0,106.8292,106.8564,106.7658,106.7749,14237.0
2019-08-01 10:50:00,117.91,117.97,117.86,117.92,11118.0,106.8111,106.8655,106.7658,106.8202,11118.0
2019-08-01 10:55:00,117.94,118.08,117.92,117.98,13204.0,106.8383,106.9651,106.8202,106.8745,13204.0
2019-08-01 11:00:00,117.97,118.02,117.8,117.81,16775.0,106.8655,106.9108,106.7115,106.7205,16775.0
2019-08-01 11:05:00,117.84,117.88,117.75,117.75,5031.0,106.7477,106.7839,106.6662,106.6662,5031.0
2019-08-01 11:10:00,117.7,117.79,117.66,117.69,6277.0,106.6209,106.7024,106.5846,106.6118,6277.0
2019-08-01 11:15:00,117.68,117.81,117.68,117.77,5389.0,106.6028,106.7205,106.6028,106.6843,5389.0
2019-08-01 11:20:00,117.78,117.85,117.77,117.83,9152.0,106.6933,106.7568,106.6843,106.7386,9152.0
2019-08-01 11:25:00,117.81,117.83,117.77,117.81,13371.0,106.7205,106.7386,106.6843,106.7205,13371.0
2019-08-01 11:30:00,117.81,117.85,117.72,117.83,11600.0,106.7205,106.7568,106.639,106.7386,11600.0
2019-08-01 11:35:00,117.85,117.85,117.77,117.77,11971.0,106.7568,106.7568,106.6843,106.6843,11971.0
2019-08-01 11:40:00,117.8,117.81,117.75,117.8,5720.0,106.7115,106.7205,106.6662,106.7115,5720.0
2019-08-01 11:45:00,117.81,117.81,117.72,117.74,7203.0,106.7205,106.7205,106.639,106.6571,7203.0
2019-08-01 11:50:00,117.76,117.76,117.68,117.72,5007.0,106.6752,106.6752,106.6028,106.639,5007.0
2019-08-01 11:55:00,117.72,117.73,117.65,117.72,4885.0,106.639,106.6481,106.5756,106.639,4885.0
2019-08-01 12:00:00,117.7,117.73,117.65,117.71,6158.0,106.6209,106.6481,106.5756,106.6299,6158.0
2019-08-01 12:05:00,117.7,117.72,117.63,117.66,7035.0,106.6209,106.639,106.5575,106.5846,7035.0
2019-08-01 12:10:00,117.68,117.69,117.6,117.64,6293.0,106.6028,106.6118,106.5303,106.5665,6293.0
2019-08-01 12:15:00,117.65,117.68,117.61,117.67,8780.0,106.5756,106.6028,106.5394,106.5937,8780.0
2019-08-01 12:20:00,117.68,117.69,117.54,117.56,10906.0,106.6028,106.6118,106.4759,106.4941,10906.0
2019-08-01 12:25:00,117.57,117.57,117.41,117.41,6641.0,106.5031,106.5031,106.3582,106.3582,6641.0
2019-08-01 12:30:00,117.44,117.44,117.3,117.33,13493.0,106.3854,106.3854,106.2585,106.2857,13493.0
2019-08-01 12:35:00,117.34,117.34,117.26,117.3,12747.0,106.2948,106.2948,106.2223,106.2585,12747.0
2019-08-01 12:40:00,117.3,117.33,117.26,117.28,9171.0,106.2585,106.2857,106.2223,106.2404,9171.0
2019-08-01 12:45:00,117.28,117.33,117.25,117.28,10824.0,106.2404,106.2857,106.2132,106.2404,10824.0
2019-08-01 12:50:00,117.28,117.3,117.23,117.26,15659.0,106.2404,106.2585,106.1951,106.2223,15659.0
2019-08-01 12:55:00,117.28,117.46,117.28,117.45,10940.0,106.2404,106.4035,106.2404,106.3944,10940.0
2019-08-01 13:00:00,117.43,117.43,117.32,117.32,7849.0,106.3763,106.3763,106.2766,106.2766,7849.0
2019-08-01 13:05:00,117.32,117.33,117.15,117.19,17612.0,106.2766,106.2857,106.1227,106.1589,17612.0
2019-08-01 13:10:00,117.21,117.23,117.09,117.23,12706.0,106.177,106.1951,106.0683,106.1951,12706.0
2019-08-01 13:15:00,117.25,117.27,117.22,117.27,7600.0,106.2132,106.2314,106.1861,106.2314,7600.0
2019-08-01 13:20:00,117.25,117.28,117.24,117.26,5882.0,106.2132,106.2404,106.2042,106.2223,5882.0
2019-08-01 13:25:00,117.25,117.25,116.43,116.46,34296.0,106.2132,106.2132,105.4704,105.4976,34296.0
2019-08-01 13:30:00,116.45,116.84,116.39,116.49,12168.0,105.4885,105.8418,105.4342,105.5248,12168.0
2019-08-01 13:35:00,116.42,116.71,116.41,116.44,7877.0,105.4614,105.7241,105.4523,105.4795,7877.0
2019-08-01 13:40:00,116.37,116.76,116.32,116.5,11131.0,105.4161,105.7694,105.3708,105.5338,11131.0
2019-08-01 13:45:00,116.47,116.71,116.41,116.65,7670.0,105.5067,105.7241,105.4523,105.6697,7670.0
2019-08-01 13:50:00,116.61,116.73,116.31,116.34,5898.0,105.6335,105.7422,105.3617,105.3889,5898.0
2019-08-01 13:55:00,116.33,116.65,116.29,116.65,9963.0,105.3798,105.6697,105.3436,105.6697,9963.0
2019-08-01 14:00:00,116.6,116.6,116.34,116.38,5052.0,105.6244,105.6244,105.3889,105.4251,5052.0
2019-08-01 14:05:00,116.38,116.5,116.34,116.43,7358.0,105.4251,105.5338,105.3889,105.4704,7358.0
2019-08-01 14:10:00,116.42,116.78,116.31,116.78,12064.0,105.4614,105.7875,105.3617,105.7875,12064.0
2019-08-01 14:15:00,116.75,116.86,116.67,116.86,5189.0,105.7603,105.8599,105.6878,105.8599,5189.0
2019-08-01 14:20:00,116.84,116.85,116.59,116.69,4665.0,105.8418,105.8509,105.6154,105.706,4665.0
2019-08-01 14:25:00,116.7,116.86,116.66,116.86,9356.0,105.715,105.8599,105.6788,105.8599,9356.0
2019-08-01 14:30:00,116.84,116.92,116.56,116.7,16270.0,105.8418,105.9143,105.5882,105.715,16270.0
2019-08-01 14:35:00,116.7,116.7,116.35,116.35,12838.0,105.715,105.715,105.398,105.398,12838.0
2019-08-01 14:40:00,116.37,116.43,116.17,116.26,12597.0,105.4161,105.4704,105.2349,105.3164,12597.0
2019-08-01 14:45:00,116.24,116.57,116.21,116.57,7509.0,105.2983,105.5972,105.2711,105.5972,7509.0
2019-08-01 14:50:00,116.6,116.72,116.59,116.62,9244.0,105.6244,105.7331,105.6154,105.6425,9244.0
2019-08-01 14:55:00,116.61,116.66,116.52,116.58,9405.0,105.6335,105.6788,105.552,105.6063,9405.0
2019-08-01 15:00:00,116.6,116.62,116.32,116.55,15270.0,105.6244,105.6425,105.3708,105.5791,15270.0
2019-08-01 15:05:00,116.58,116.62,116.37,116.4,9452.0,105.6063,105.6425,105.4161,105.4432,9452.0
2019-08-01 15:10:00,116.41,116.55,116.32,116.43,8405.0,105.4523,105.5791,105.3708,105.4704,8405.0
2019-08-01 15:15:00,116.45,116.7,116.37,116.64,14002.0,105.4885,105.715,105.4161,105.6607,14002.0
2019-08-01 15:20:00,116.63,116.9,116.61,116.9,13760.0,105.6516,105.8962,105.6335,105.8962,13760.0
2019-08-01 15:25:00,116.83,116.91,116.73,116.74,9187.0,105.8328,105.9052,105.7422,105.7512,9187.0
2019-08-01 15:30:00,116.75,116.8,116.62,116.65,17745.0,105.7603,105.8056,105.6425,105.6697,17745.0
2019-08-01 15:35:00,116.64,116.76,116.56,116.71,27447.0,105.6607,105.7694,105.5882,105.7241,27447.0
2019-08-01 15:40:00,116.72,116.75,116.46,116.49,26407.0,105.7331,105.7603,105.4976,105.5248,26407.0
2019-08-01 15:45:00,116.49,116.6,116.4,116.4,33792.0,105.5248,105.6244,105.4432,105.4432,33792.0
2019-08-01 15:50:00,116.4,116.41,116.12,116.12,44717.0,105.4432,105.4523,105.1896,105.1896,44717.0
2019-08-01 15:55:00,116.15,116.45,116.09,116.25,109778.0,105.2168,105.4885,105.1624,105.3074,109778.0
2019-08-02 09:30:00,116.4,116.51,116.13,116.13,29105.0,105.4432,105.5429,105.1987,105.1987,29105.0
2019-08-02 09:35:00,116.21,116.31,116.02,116.31,5632.0,105.2711,105.3617,105.099,105.3617,5632.0
2019-08-02 09:40:00,116.27,116.29,116.03,116.05,8738.0,105.3255,105.3436,105.1081,105.1262,8738.0
2019-08-02 09:45:00,116.1,116.17,115.98,116.03,15834.0,105.1715,105.2349,105.0628,105.1081,15834.0
2019-08-02 09:50:00,116.05,116.23,116.0,116.19,8667.0,105.1262,105.2893,105.0809,105.253,8667.0
2019-08-02 09:55:00,116.19,116.35,116.16,116.22,16505.0,105.253,105.398,105.2258,105.2802,16505.0
2019-08-02 10:00:00,116.28,116.39,116.17,116.19,10916.0,105.3345,105.4342,105.2349,105.253,10916.0
2019-08-02 10:05:00,116.18,116.31,116.14,116.17,16533.0,105.244,105.3617,105.2077,105.2349,16533.0
2019-08-02 10:10:00,116.16,116.28,116.13,116.23,16245.0,105.2258,105.3345,105.1987,105.2893,16245.0
2019-08-02 10:15:00,116.22,116.33,116.14,116.2,8532.0,105.2802,105.3798,105.2077,105.2621,8532.0
2019-08-02 10:20:00,116.17,116.35,116.14,116.26,36164.0,105.2349,105.398,105.2077,105.3164,36164.0
2019-08-02 10:25:00,116.27,116.33,116.24,116.29,18713.0,105.3255,105.3798,105.2983,105.3436,18713.0
2019-08-02 10:30:00,116.29,116.39,116.25,116.33,24527.0,105.3436,105.4342,105.3074,105.3798,24527.0
2019-08-02 10:35:00,116.34,116.47,116.28,116.44,23687.0,105.3889,105.5067,105.3345,105.4795,23687.0
2019-08-02 10:40:00,116.44,116.55,116.42,116.5,22419.0,105.4795,105.5791,105.4614,105.5338,22419.0
2019-08-02 10:45:00,116.5,116.54,116.4,116.51,20696.0,105.5338,105.5701,105.4432,105.5429,20696.0
2019-08-02 10:50:00,116.49,116.51,116.41,116.46,11324.0,105.5248,105.5429,105.4523,105.4976,11324.0
2019-08-02 10:55:00,116.47,116.55,116.35,116.38,13555.0,105.5067,105.5791,105.398,105.4251,13555.0
2019-08-02 11:00:00,116.39,116.39,116.31,116.36,9864.0,105.4342,105.4342,105.3617,105.407,9864.0
2019-08-02 11:05:00,116.35,116.49,116.35,116.49,10025.0,105.398,105.5248,105.398,105.5248,10025.0
2019-08-02 11:10:00,116.48,116.56,116.47,116.55,7332.0,105.5157,105.5882,105.5067,105.5791,7332.0
2019-08-02 11:15:00,116.53,116.68,116.52,116.59,19267.0,105.561,105.6969,105.552,105.6154,19267.0
2019-08-02 11:20:00,116.59,116.59,116.42,116.51,15762.0,105.6154,105.6154,105.4614,105.5429,15762.0
2019-08-02 11:25:00,116.51,116.53,116.43,116.5,18960.0,105.5429,105.561,105.4704,105.5338,18960.0
2019-08-02 11:30:00,116.51,116.63,116.5,116.52,9777.0,105.5429,105.6516,105.5338,105.552,9777.0
2019-08-02 11:35:00,116.53,116.55,116.42,116.46,8725.0,105.561,105.5791,105.4614,105.4976,8725.0
2019-08-02 11:40:00,116.45,116.52,116.36,116.49,9566.0,105.4885,105.552,105.407,105.5248,9566.0
2019-08-02 11:45:00,116.45,116.5,116.41,116.48,8455.0,105.4885,105.5338,105.4523,105.5157,8455.0
2019-08-02 11:50:00,116.48,116.58,116.43,116.58,7726.0,105.5157,105.6063,105.4704,105.6063,7726.0
2019-08-02 11:55:00,116.56,116.67,116.55,116.63,8643.0,105.5882,105.6878,105.5791,105.6516,8643.0
2019-08-02 12:00:00,116.66,116.66,116.56,116.61,24241.0,105.6788,105.6788,105.5882,105.6335,24241.0
2019-08-02 12:05:00,116.63,116.67,116.55,116.6,11674.0,105.6516,105.6878,105.5791,105.6244,11674.0
2019-08-02 12:10:00,116.58,116.61,116.56,116.6,5841.0,105.6063,105.6335,105.5882,105.6244,5841.0
2019-08-02 12:15:00,116.6,116.7,116.58,116.66,11239.0,105.6244,105.715,105.6063,105.6788,11239.0
2019-08-02 12:20:00,116.65,116.68,116.59,116.68,11471.0,105.6697,105.6969,105.6154,105.6969,11471.0
2019-08-02 12:25:00,116.69,116.69,116.6,116.67,50006.0,105.706,105.706,105.6244,105.6878,50006.0
2019-08-02 12:30:00,116.64,116.74,116.64,116.68,33016.0,105.6607,105.7512,105.6607,105.6969,33016.0
2019-08-02 12:35:00,116.67,116.68,116.61,116.64,5251.0,105.6878,105.6969,105.6335,105.6607,5251.0
2019-08-02 12:40:00,116.65,116.7,116.55,116.69,7114.0,105.6697,105.715,105.5791,105.706,7114.0
2019-08-02 12:45:00,116.66,116.71,116.59,116.59,8848.0,105.6788,105.7241,105.6154,105.6154,8848.0
2019-08-02 12:50:00,116.62,116.71,116.58,116.68,5435.0,105.6425,105.7241,105.6063,105.6969,5435.0
2019-08-02 12:55:00,116.67,116.7,116.6,116.63,8068.0,105.6878,105.715,105.6244,105.6516,8068.0
2019-08-02 13:00:00,116.63,116.63,116.47,116.54,6672.0,105.6516,105.6516,105.5067,105.5701,6672.0
2019-08-02 13:05:00,116.54,116.55,116.49,116.54,5038.0,105.5701,105.5791,105.5248,105.5701,5038.0
2019-08-02 13:10:00,116.53,116.53,116.41,116.45,5170.0,105.561,105.561,105.4523,105.4885,5170.0
2019-08-02 13:15:00,116.43,116.49,116.4,116.41,6810.0,105.4704,105.5248,105.4432,105.4523,6810.0
2019-08-02 13:20:00,116.39,116.47,116.39,116.4,4612.0,105.4342,105.5067,105.4342,105.4432,4612.0
2019-08-02 13:25:00,116.41,116.46,116.39,116.43,7690.0,105.4523,105.4976,105.4342,105.4704,7690.0
2019-08-02 13:30:00,116.41,116.43,116.38,116.41,4139.0,105.4523,105.4704,105.4251,105.4523,4139.0
2019-08-02 13:35:00,116.39,116.43,116.34,116.43,5366.0,105.4342,105.4704,105.3889,105.4704,5366.0
2019-08-02 13:40:00,116.44,116.51,116.39,116.4,10513.0,105.4795,105.5429,105.4342,105.4432,10513.0
2019-08-02 13:45:00,116.41,116.48,116.37,116.37,7102.0,105.4523,105.5157,105.4161,105.4161,7102.0
2019-08-02 13:50:00,116.38,116.39,116.33,116.37,6818.0,105.4251,105.4342,105.3798,105.4161,6818.0
2019-08-02 13:55:00,116.38,116.41,116.29,116.33,5688.0,105.4251,105.4523,105.3436,105.3798,5688.0
2019-08-02 14:00:00,116.34,116.45,116.3,116.44,3900.0,105.3889,105.4885,105.3527,105.4795,3900.0
2019-08-02 14:05:00,116.45,116.57,116.44,116.53,3990.0,105.4885,105.5972,105.4795,105.561,3990.0
2019-08-02 14:10:00,116.56,116.67,116.54,116.65,8181.0,105.5882,105.6878,105.5701,105.6697,8181.0
2019-08-02 14:15:00,116.68,116.68,116.56,116.63,6806.0,105.6969,105.6969,105.5882,105.6516,6806.0
2019-08-02 14:20:00,116.63,116.76,116.6,116.73,21076.0,105.6516,105.7694,105.6244,105.7422,21076.0
2019-08-02 14:25:00,116.73,116.79,116.6,116.65,23351.0,105.7422,105.7965,105.6244,105.6697,23351.0
2019-08-02 14:30:00,116.61,116.63,116.52,116.54,5242.0,105.6335,105.6516,105.552,105.5701,5242.0
2019-08-02 14:35:00,116.55,116.71,116.52,116.66,5132.0,105.5791,105.7241,105.552,105.6788,5132.0
2019-08-02 14:40:00,116.69,116.77,116.63,116.72,5913.0,105.706,105.7784,105.6516,105.7331,5913.0
2019-08-02 14:45:00,116.74,117.61,116.63,116.7,13138.0,105.7512,106.5394,105.6516,105.715,13138.0
2019-08-02 14:50:00,116.7,116.74,116.62,116.71,5583.0,105.715,105.7512,105.6425,105.7241,5583.0
2019-08-02 14:55:00,116.68,116.75,116.6,116.75,5635.0,105.6969,105.7603,105.6244,105.7603,5635.0
2019-08-02 15:00:00,116.78,116.82,116.69,116.7,11648.0,105.7875,105.8237,105.706,105.715,11648.0
2019-08-02 15:05:00,116.7,116.74,116.62,116.66,11925.0,105.715,105.7512,105.6425,105.6788,11925.0
2019-08-02 15:10:00,116.67,116.67,116.51,116.52,11826.0,105.6878,105.6878,105.5429,105.552,11826.0
2019-08-02 15:15:00,116.51,116.55,116.46,116.53,13636.0,105.5429,105.5791,105.4976,105.561,13636.0
2019-08-02 15:20:00,116.54,116.76,116.52,116.7,14020.0,105.5701,105.7694,105.552,105.715,14020.0
2019-08-02 15:25:00,116.72,116.88,116.7,116.8,12755.0,105.7331,105.8781,105.715,105.8056,12755.0
2019-08-02 15:30:00,116.82,116.91,116.78,116.82,20991.0,105.8237,105.9052,105.7875,105.8237,20991.0
2019-08-02 15:35:00,116.84,117.26,116.83,116.94,32488.0,105.8418,106.2223,105.8328,105.9324,32488.0
2019-08-02 15:40:00,116.98,116.99,116.83,116.88,20864.0,105.9687,105.9777,105.8328,105.8781,20864.0
2019-08-02 15:45:00,116.85,116.85,116.68,116.68,23585.0,105.8509,105.8509,105.6969,105.6969,23585.0
2019-08-02 15:50:00,116.67,116.72,116.43,116.46,36568.0,105.6878,105.7331,105.4704,105.4976,36568.0
2019-08-02 15:55:00,116.44,116.72,116.44,116.69,69980.0,105.4795,105.7331,105.4795,105.706,69980.0
2019-08-05 09:30:00,115.66,116.38,115.66,116.17,58050.0,104.7729,105.4251,104.7729,105.2349,58050.0
2019-08-05 09:35:00,116.23,116.34,116.01,116.17,15889.0,105.2893,105.3889,105.09,105.2349,15889.0
2019-08-05 09:40:00,116.1,116.19,115.83,115.84,16622.0,105.1715,105.253,104.9269,104.936,16622.0
2019-08-05 09:45:00,115.81,115.89,115.69,115.7,29489.0,104.9088,104.9813,104.8001,104.8091,29489.0
2019-08-05 09:50:00,115.67,115.82,115.57,115.64,13986.0,104.782,104.9178,104.6914,104.7548,13986.0
2019-08-05 09:55:00,115.66,115.86,115.65,115.82,14180.0,104.7729,104.9541,104.7638,104.9178,14180.0
2019-08-05 10:00:00,115.76,115.83,115.64,115.67,7890.0,104.8635,104.9269,104.7548,104.782,7890.0
2019-08-05 10:05:00,115.66,115.76,115.66,115.68,8574.0,104.7729,104.8635,104.7729,104.791,8574.0
2019-08-05 10:10:00,115.66,115.78,115.61,115.66,7211.0,104.7729,104.8816,104.7276,104.7729,7211.0
2019-08-05 10:15:00,115.65,115.66,115.21,115.22,31402.0,104.7638,104.7729,104.3653,104.3743,31402.0
2019-08-05 10:20:00,115.24,115.44,115.2,115.3,9450.0,104.3924,104.5736,104.3562,104.4468,9450.0
2019-08-05 10:25:00,115.34,115.47,115.24,115.47,6680.0,104.483,104.6008,104.3924,104.6008,6680.0
2019-08-05 10:30:00,115.46,115.46,115.34,115.39,10023.0,104.5917,104.5917,104.483,104.5283,10023.0
2019-08-05 10:35:00,115.31,115.43,115.25,115.35,9764.0,104.4559,104.5646,104.4015,104.4921,9764.0
2019-08-05 10:40:00,115.35,115.47,115.23,115.26,18062.0,104.4921,104.6008,104.3834,104.4106,18062.0
2019-08-05 10:45:00,115.24,115.25,115.04,115.12,19597.0,104.3924,104.4015,104.2113,104.2837,19597.0
2019-08-05 10:50:00,115.11,115.32,115.11,115.32,5140.0,104.2747,104.4649,104.2747,104.4649,5140.0
2019-08-05 10:55:00,115.31,115.42,115.23,115.41,6623.0,104.4559,104.5555,104.3834,104.5464,6623.0
2019-08-05 11:00:00,115.42,115.76,115.36,115.72,9698.0,104.5555,104.8635,104.5011,104.8273,9698.0
2019-08-05 11:05:00,115.75,115.82,115.67,115.75,14691.0,104.8544,104.9178,104.782,104.8544,14691.0
2019-08-05 11:10:00,115.75,115.84,115.68,115.75,14741.0,104.8544,104.936,104.791,104.8544,14741.0
2019-08-05 11:15:00,115.72,115.72,115.63,115.64,44129.0,104.8273,104.8273,104.7457,104.7548,44129.0
2019-08-05 11:20:00,115.69,115.79,115.66,115.71,33557.0,104.8001,104.8907,104.7729,104.8182,33557.0
2019-08-05 11:25:00,115.72,115.76,115.64,115.66,26864.0,104.8273,104.8635,104.7548,104.7729,26864.0
2019-08-05 11:30:00,115.64,115.68,115.59,115.62,17872.0,104.7548,104.791,104.7095,104.7367,17872.0
2019-08-05 11:35:00,115.58,115.67,115.53,115.57,11658.0,104.7004,104.782,104.6551,104.6914,11658.0
2019-08-05 11:40:00,115.58,115.61,115.49,115.54,9444.0,104.7004,104.7276,104.6189,104.6642,9444.0
2019-08-05 11:45:00,115.57,115.74,115.56,115.73,11050.0,104.6914,104.8454,104.6823,104.8363,11050.0
2019-08-05 11:50:00,115.73,115.76,115.67,115.75,8274.0,104.8363,104.8635,104.782,104.8544,8274.0
2019-08-05 11:55:00,115.74,115.77,115.66,115.68,13386.0,104.8454,104.8726,104.7729,104.791,13386.0
2019-08-05 12:00:00,115.68,115.68,115.51,115.54,7805.0,104.791,104.791,104.637,104.6642,7805.0
2019-08-05 12:05:00,115.53,115.61,115.5,115.53,6532.0,104.6551,104.7276,104.628,104.6551,6532.0
2019-08-05 12:10:00,115.49,115.52,115.41,115.48,8029.0,104.6189,104.6461,104.5464,104.6098,8029.0
2019-08-05 12:15:00,115.47,115.52,115.42,115.52,7336.0,104.6008,104.6461,104.5555,104.6461,7336.0
2019-08-05 12:20:00,115.49,115.57,115.45,115.49,4329.0,104.6189,104.6914,104.5827,104.6189,4329.0
2019-08-05 12:25:00,115.48,115.48,115.15,115.17,14010.0,104.6098,104.6098,104.3109,104.329,14010.0
2019-08-05 12:30:00,115.17,115.3,115.15,115.19,8361.0,104.329,104.4468,104.3109,104.3471,8361.0
2019-08-05 12:35:00,115.18,115.18,114.95,115.07,19471.0,104.3381,104.3381,104.1297,104.2384,19471.0
2019-08-05 12:40:00,115.06,115.08,114.92,114.95,7753.0,104.2294,104.2475,104.1026,104.1297,7753.0
2019-08-05 12:45:00,114.94,114.98,114.7,114.7,11523.0,104.1207,104.1569,103.9033,103.9033,11523.0
2019-08-05 12:50:00,114.73,114.82,114.52,114.54,17331.0,103.9304,104.012,103.7402,103.7583,17331.0
2019-08-05 12:55:00,114.54,114.54,114.04,114.09,57933.0,103.7583,103.7583,103.3054,103.3507,57933.0
2019-08-05 13:00:00,114.08,114.47,114.02,114.43,85471.0,103.3416,103.6949,103.2873,103.6587,85471.0
2019-08-05 13:05:00,114.44,114.53,114.38,114.51,28711.0,103.6677,103.7493,103.6134,103.7312,28711.0
2019-08-05 13:10:00,114.52,114.65,114.5,114.5,13860.0,103.7402,103.858,103.7221,103.7221,13860.0
2019-08-05 13:15:00,114.5,114.67,114.49,114.62,13857.0,103.7221,103.8761,103.713,103.8308,13857.0
2019-08-05 13:20:00,114.64,114.74,114.59,114.69,6253.0,103.8489,103.9395,103.8036,103.8942,6253.0
2019-08-05 13:25:00,114.7,114.71,114.55,114.56,13566.0,103.9033,103.9123,103.7674,103.7764,13566.0
2019-08-05 13:30:00,114.54,114.66,114.53,114.6,14451.0,103.7583,103.867,103.7493,103.8127,14451.0
2019-08-05 13:35:00,114.62,114.83,114.62,114.75,12910.0,103.8308,104.021,103.8308,103.9486,12910.0
2019-08-05 13:40:00,114.74,114.74,114.3,114.38,21129.0,103.9395,103.9395,103.5409,103.6134,21129.0
2019-08-05 13:45:00,114.37,114.39,114.31,114.36,24867.0,103.6043,103.6224,103.55,103.5953,24867.0
2019-08-05 13:50:00,114.36,114.39,114.23,114.26,17093.0,103.5953,103.6224,103.4775,103.5047,17093.0
2019-08-05 13:55:00,114.26,114.28,114.11,114.12,29708.0,103.5047,103.5228,103.3688,103.3779,29708.0
2019-08-05 14:00:00,114.13,114.25,114.08,114.17,19304.0,103.3869,103.4956,103.3416,103.4232,19304.0
2019-08-05 14:05:00,114.14,114.17,114.08,114.12,12842.0,103.396,103.4232,103.3416,103.3779,12842.0
2019-08-05 14:10:00,114.11,114.39,114.09,114.35,24849.0,103.3688,103.6224,103.3507,103.5862,24849.0
2019-08-05 14:15:00,114.32,114.32,114.22,114.26,11100.0,103.559,103.559,103.4685,103.5047,11100.0
2019-08-05 14:20:00,114.24,114.3,114.08,114.14,18057.0,103.4866,103.5409,103.3416,103.396,18057.0
2019-08-05 14:25:00,114.14,114.15,113.76,113.79,43549.0,103.396,103.405,103.0518,103.0789,43549.0
2019-08-05 14:30:00,113.77,113.83,113.7,113.82,23252.0,103.0608,103.1152,102.9974,103.1061,23252.0
2019-08-05 14:35:00,113.82,113.84,113.56,113.59,20109.0,103.1061,103.1242,102.8706,102.8978,20109.0
2019-08-05 14:40:00,113.58,113.66,113.44,113.44,21348.0,102.8887,102.9612,102.7619,102.7619,21348.0
2019-08-05 14:45:00,113.43,113.72,113.39,113.57,16746.0,102.7528,103.0155,102.7166,102.8796,16746.0
2019-08-05 14:50:00,113.55,113.66,113.38,113.41,17902.0,102.8615,102.9612,102.7075,102.7347,17902.0
2019-08-05 14:55:00,113.41,113.47,113.34,113.38,14094.0,102.7347,102.789,102.6713,102.7075,14094.0
2019-08-05 15:00:00,113.39,113.46,113.06,113.07,26405.0,102.7166,102.78,102.4176,102.4267,26405.0
2019-08-05 15:05:00,113.06,113.07,112.87,112.9,39187.0,102.4176,102.4267,102.2455,102.2727,39187.0
2019-08-05 15:10:00,112.91,113.43,112.91,113.42,25263.0,102.2818,102.7528,102.2818,102.7438,25263.0
2019-08-05 15:15:00,113.43,113.66,113.21,113.66,27021.0,102.7528,102.9612,102.5535,102.9612,27021.0
2019-08-05 15:20:00,113.62,113.84,113.55,113.56,19232.0,102.9249,103.1242,102.8615,102.8706,19232.0
2019-08-05 15:25:00,113.58,113.8,113.46,113.47,22602.0,102.8887,103.088,102.78,102.789,22602.0
2019-08-05 15:30:00,113.48,113.74,113.3,113.68,33040.0,102.7981,103.0336,102.6351,102.9793,33040.0
2019-08-05 15:35:00,113.68,113.91,113.65,113.68,30916.0,102.9793,103.1876,102.9521,102.9793,30916.0
2019-08-05 15:40:00,113.7,113.93,113.64,113.93,38299.0,102.9974,103.2057,102.943,103.2057,38299.0
2019-08-05 15:45:00,113.93,113.96,113.74,113.82,48091.0,103.2057,103.2329,103.0336,103.1061,48091.0
2019-08-05 15:50:00,113.83,114.08,113.65,114.0,76904.0,103.1152,103.3416,102.9521,103.2692,76904.0
2019-08-05 15:55:00,114.03,114.03,113.75,113.75,97322.0,103.2963,103.2963,103.0427,103.0427,97322.0
2019-08-06 09:30:00,114.0,114.3,113.51,114.12,82772.0,103.2692,103.5409,102.8253,103.3779,82772.0
2019-08-06 09:35:00,114.22,114.74,114.1,114.71,23947.0,103.4685,103.9395,103.3597,103.9123,23947.0
2019-08-06 09:40:00,114.69,114.73,114.47,114.68,19350.0,103.8942,103.9304,103.6949,103.8852,19350.0
2019-08-06 09:45:00,114.59,114.65,114.27,114.33,14738.0,103.8036,103.858,103.5137,103.5681,14738.0
2019-08-06 09:50:00,114.31,114.6,114.26,114.53,12985.0,103.55,103.8127,103.5047,103.7493,12985.0
2019-08-06 09:55:00,114.4,114.44,114.21,114.22,9112.0,103.6315,103.6677,103.4594,103.4685,9112.0
2019-08-06 10:00:00,114.18,114.59,114.16,114.31,23040.0,103.4322,103.8036,103.4141,103.55,23040.0
2019-08-06 10:05:00,114.36,114.45,114.23,114.31,10701.0,103.5953,103.6768,103.4775,103.55,10701.0
2019-08-06 10:10:00,114.39,114.42,114.06,114.17,10185.0,103.6224,103.6496,103.3235,103.4232,10185.0
2019-08-06 10:15:00,114.14,114.16,113.89,114.01,11046.0,103.396,103.4141,103.1695,103.2782,11046.0
2019-08-06 10:20:00,114.0,114.27,113.92,114.19,10665.0,103.2692,103.5137,103.1967,103.4413,10665.0
2019-08-06 10:25:00,114.2,114.42,114.19,114.37,9317.0,103.4503,103.6496,103.4413,103.6043,9317.0
2019-08-06 10:30:00,114.39,114.6,114.32,114.51,33723.0,103.6224,103.8127,103.559,103.7312,33723.0
2019-08-06 10:35:00,114.49,114.76,114.46,114.76,19913.0,103.713,103.9576,103.6859,103.9576,19913.0
2019-08-06 10:40:00,114.76,114.81,114.56,114.57,22641.0,103.9576,104.0029,103.7764,103.7855,22641.0
2019-08-06 10:45:00,114.57,114.58,114.34,114.34,16706.0,103.7855,103.7946,103.5772,103.5772,16706.0
2019-08-06 10:50:00,114.33,114.37,114.26,114.34,3985.0,103.5681,103.6043,103.5047,103.5772,3985.0
2019-08-06 10:55:00,114.31,114.38,114.19,114.31,4279.0,103.55,103.6134,103.4413,103.55,4279.0
2019-08-06 11:00:00,114.32,114.34,114.1,114.16,5737.0,103.559,103.5772,103.3597,103.4141,5737.0
2019-08-06 11:05:00,114.16,114.41,114.16,114.32,6570.0,103.4141,103.6406,103.4141,103.559,6570.0
2019-08-06 11:10:00,114.31,114.31,114.19,114.21,10119.0,103.55,103.55,103.4413,103.4594,10119.0
2019-08-06 11:15:00,114.17,114.17,113.97,114.09,6809.0,103.4232,103.4232,103.242,103.3507,6809.0
2019-08-06 11:20:00,114.01,114.24,113.98,114.24,3000.0,103.2782,103.4866,103.251,103.4866,3000.0
2019-08-06 11:25:00,114.19,114.4,114.19,114.32,7398.0,103.4413,103.6315,103.4413,103.559,7398.0
2019-08-06 11:30:00,114.31,114.34,114.1,114.14,5227.0,103.55,103.5772,103.3597,103.396,5227.0
2019-08-06 11:35:00,114.17,114.27,114.07,114.27,5163.0,103.4232,103.5137,103.3326,103.5137,5163.0
2019-08-06 11:40:00,114.23,114.37,114.23,114.35,5100.0,103.4775,103.6043,103.4775,103.5862,5100.0
2019-08-06 11:45:00,114.31,114.43,114.3,114.39,5358.0,103.55,103.6587,103.5409,103.6224,5358.0
2019-08-06 11:50:00,114.4,114.43,114.34,114.38,5879.0,103.6315,103.6587,103.5772,103.6134,5879.0
2019-08-06 11:55:00,114.38,114.46,114.27,114.35,25044.0,103.6134,103.6859,103.5137,103.5862,25044.0
2019-08-06 12:00:00,114.38,114.61,114.38,114.48,10136.0,103.6134,103.8217,103.6134,103.704,10136.0
2019-08-06 12:05:00,114.5,114.57,114.41,114.53,10861.0,103.7221,103.7855,103.6406,103.7493,10861.0
2019-08-06 12:10:00,114.58,114.74,114.53,114.72,4156.0,103.7946,103.9395,103.7493,103.9214,4156.0
2019-08-06 12:15:00,114.7,114.71,114.58,114.59,3494.0,103.9033,103.9123,103.7946,103.8036,3494.0
2019-08-06 12:20:00,114.59,114.65,114.52,114.55,15274.0,103.8036,103.858,103.7402,103.7674,15274.0
2019-08-06 12:25:00,114.57,114.57,114.47,114.55,6097.0,103.7855,103.7855,103.6949,103.7674,6097.0
2019-08-06 12:30:00,114.51,114.59,114.49,114.59,9667.0,103.7312,103.8036,103.713,103.8036,9667.0
2019-08-06 12:35:00,114.57,114.65,114.52,114.65,9284.0,103.7855,103.858,103.7402,103.858,9284.0
2019-08-06 12:40:00,114.66,114.88,114.63,114.87,3629.0,103.867,104.0663,103.8399,104.0573,3629.0
2019-08-06 12:45:00,114.85,114.86,114.7,114.8,6300.0,104.0391,104.0482,103.9033,103.9939,6300.0
2019-08-06 12:50:00,114.77,114.93,114.74,114.88,8992.0,103.9667,104.1116,103.9395,104.0663,8992.0
2019-08-06 12:55:00,114.9,115.06,114.87,115.06,6693.0,104.0844,104.2294,104.0573,104.2294,6693.0
2019-08-06 13:00:00,115.08,115.32,115.08,115.28,6085.0,104.2475,104.4649,104.2475,104.4287,6085.0
2019-08-06 13:05:00,115.28,115.49,115.25,115.43,9669.0,104.4287,104.6189,104.4015,104.5646,9669.0
2019-08-06 13:10:00,115.37,115.48,115.3,115.3,10042.0,104.5102,104.6098,104.4468,104.4468,10042.0
2019-08-06 13:15:00,115.3,115.36,115.26,115.26,6048.0,104.4468,104.5011,104.4106,104.4106,6048.0
2019-08-06 13:20:00,115.27,115.47,115.25,115.44,8385.0,104.4196,104.6008,104.4015,104.5736,8385.0
2019-08-06 13:25:00,115.44,115.54,115.4,115.41,8814.0,104.5736,104.6642,104.5374,104.5464,8814.0
2019-08-06 13:30:00,115.4,115.53,115.36,115.52,7031.0,104.5374,104.6551,104.5011,104.6461,7031.0
2019-08-06 13:35:00,115.51,115.65,115.43,115.65,6352.0,104.637,104.7638,104.5646,104.7638,6352.0
2019-08-06 13:40:00,115.66,115.72,115.58,115.65,8618.0,104.7729,104.8273,104.7004,104.7638,8618.0
2019-08-06 13:45:00,115.65,115.69,115.57,115.67,7052.0,104.7638,104.8001,104.6914,104.782,7052.0
2019-08-06 13:50:00,115.67,115.81,115.66,115.8,8890.0,104.782,104.9088,104.7729,104.8997,8890.0
2019-08-06 13:55:00,115.79,115.81,115.64,115.73,9015.0,104.8907,104.9088,104.7548,104.8363,9015.0
2019-08-06 14:00:00,115.73,115.75,115.59,115.63,7659.0,104.8363,104.8544,104.7095,104.7457,7659.0
2019-08-06 14:05:00,115.61,115.66,115.56,115.64,8013.0,104.7276,104.7729,104.6823,104.7548,8013.0
2019-08-06 14:10:00,115.64,115.88,115.63,115.84,7884.0,104.7548,104.9722,104.7457,104.936,7884.0
2019-08-06 14:15:00,115.87,116.04,115.87,116.02,9383.0,104.9631,105.1171,104.9631,105.099,9383.0
2019-08-06 14:20:00,115.98,116.05,115.96,115.96,10166.0,105.0628,105.1262,105.0447,105.0447,10166.0
2019-08-06 14:25:00,115.96,116.03,115.89,115.95,8545.0,105.0447,105.1081,104.9813,105.0356,8545.0
2019-08-06 14:30:00,115.98,116.22,115.92,116.17,11457.0,105.0628,105.2802,105.0084,105.2349,11457.0
2019-08-06 14:35:00,116.17,116.2,115.98,115.98,11879.0,105.2349,105.2621,105.0628,105.0628,11879.0
2019-08-06 14:40:00,115.98,116.03,115.86,115.98,12678.0,105.0628,105.1081,104.9541,105.0628,12678.0
2019-08-06 14:45:00,115.98,115.98,115.73,115.73,12531.0,105.0628,105.0628,104.8363,104.8363,12531.0
2019-08-06 14:50:00,115.74,115.76,115.63,115.69,10456.0,104.8454,104.8635,104.7457,104.8001,10456.0
2019-08-06 14:55:00,115.73,115.78,115.67,115.76,7846.0,104.8363,104.8816,104.782,104.8635,7846.0
2019-08-06 15:00:00,115.75,115.85,115.7,115.74,14817.0,104.8544,104.945,104.8091,104.8454,14817.0
2019-08-06 15:05:00,115.72,115.82,115.7,115.7,11182.0,104.8273,104.9178,104.8091,104.8091,11182.0
2019-08-06 15:10:00,115.7,115.75,115.6,115.75,10674.0,104.8091,104.8544,104.7186,104.8544,10674.0
2019-08-06 15:15:00,115.75,115.84,115.7,115.82,14720.0,104.8544,104.936,104.8091,104.9178,14720.0
2019-08-06 15:20:00,115.83,115.88,115.76,115.82,13228.0,104.9269,104.9722,104.8635,104.9178,13228.0
2019-08-06 15:25:00,115.83,115.86,115.61,115.65,18427.0,104.9269,104.9541,104.7276,104.7638,18427.0
2019-08-06 15:30:00,115.65,115.65,115.37,115.46,30180.0,104.7638,104.7638,104.5102,104.5917,30180.0
2019-08-06 15:35:00,115.47,115.63,115.45,115.62,28332.0,104.6008,104.7457,104.5827,104.7367,28332.0
2019-08-06 15:40:00,115.64,115.93,115.63,115.88,28215.0,104.7548,105.0175,104.7457,104.9722,28215.0
2019-08-06 15:45:00,115.88,115.98,115.7,115.88,31025.0,104.9722,105.0628,104.8091,104.9722,31025.0
2019-08-06 15:50:00,115.9,116.09,115.89,115.96,51742.0,104.9903,105.1624,104.9813,105.0447,51742.0
2019-08-06 15:55:00,115.96,116.1,115.84,116.09,126104.0,105.0447,105.1715,104.936,105.1624,126104.0
2019-08-07 09:30:00,115.09,115.7,114.95,115.15,53266.0,104.2566,104.8091,104.1297,104.3109,53266.0
2019-08-07 09:35:00,115.32,115.33,114.99,115.08,8653.0,104.4649,104.474,104.166,104.2475,8653.0
2019-08-07 09:40:00,115.1,115.1,114.62,114.7,14438.0,104.2656,104.2656,103.8308,103.9033,14438.0
2019-08-07 09:45:00,114.8,114.8,114.37,114.73,11001.0,103.9939,103.9939,103.6043,103.9304,11001.0
2019-08-07 09:50:00,114.67,114.95,114.67,114.88,12288.0,103.8761,104.1297,103.8761,104.0663,12288.0
2019-08-07 09:55:00,114.89,115.26,114.88,115.09,6781.0,104.0754,104.4106,104.0663,104.2566,6781.0
2019-08-07 10:00:00,115.07,115.07,114.75,114.85,10572.0,104.2384,104.2384,103.9486,104.0391,10572.0
2019-08-07 10:05:00,114.85,115.22,114.78,115.17,21122.0,104.0391,104.3743,103.9757,104.329,21122.0
2019-08-07 10:10:00,115.2,115.47,115.18,115.26,16300.0,104.3562,104.6008,104.3381,104.4106,16300.0
2019-08-07 10:15:00,115.24,115.56,115.22,115.45,9430.0,104.3924,104.6823,104.3743,104.5827,9430.0
2019-08-07 10:20:00,115.28,115.45,115.12,115.3,14296.0,104.4287,104.5827,104.2837,104.4468,14296.0
2019-08-07 10:25:00,115.34,115.61,115.19,115.49,11085.0,104.483,104.7276,104.3471,104.6189,11085.0
2019-08-07 10:30:00,115.5,115.82,115.5,115.66,9743.0,104.628,104.9178,104.628,104.7729,9743.0
2019-08-07 10:35:00,115.61,115.77,115.6,115.69,6980.0,104.7276,104.8726,104.7186,104.8001,6980.0
2019-08-07 10:40:00,115.64,115.91,115.61,115.75,15282.0,104.7548,104.9994,104.7276,104.8544,15282.0
2019-08-07 10:45:00,115.81,115.99,115.7,115.95,6241.0,104.9088,105.0718,104.8091,105.0356,6241.0
2019-08-07 10:50:00,115.94,116.22,115.94,116.22,15148.0,105.0265,105.2802,105.0265,105.2802,15148.0
2019-08-07 10:55:00,116.18,116.3,116.1,116.26,18916.0,105.244,105.3527,105.1715,105.3164,18916.0
2019-08-07 11:00:00,116.26,116.32,116.1,116.2,10128.0,105.3164,105.3708,105.1715,105.2621,10128.0
2019-08-07 11:05:00,116.12,116.17,115.96,116.14,6158.0,105.1896,105.2349,105.0447,105.2077,6158.0
2019-08-07 11:10:00,116.16,116.41,116.11,116.41,22378.0,105.2258,105.4523,105.1805,105.4523,22378.0
2019-08-07 11:15:00,116.39,116.45,116.0,116.06,15277.0,105.4342,105.4885,105.0809,105.1353,15277.0
2019-08-07 11:20:00,116.1,116.13,115.85,115.9,8703.0,105.1715,105.1987,104.945,104.9903,8703.0
2019-08-07 11:25:00,115.91,116.0,115.7,115.87,11417.0,104.9994,105.0809,104.8091,104.9631,11417.0
2019-08-07 11:30:00,115.84,116.01,115.76,116.01,9207.0,104.936,105.09,104.8635,105.09,9207.0
2019-08-07 11:35:00,116.08,116.25,116.02,116.24,6957.0,105.1534,105.3074,105.099,105.2983,6957.0
2019-08-07 11:40:00,116.25,116.27,115.97,116.13,8860.0,105.3074,105.3255,105.0537,105.1987,8860.0
2019-08-07 11:45:00,116.13,116.14,115.89,115.99,4177.0,105.1987,105.2077,104.9813,105.0718,4177.0
2019-08-07 11:50:00,115.94,116.05,115.91,116.02,6411.0,105.0265,105.1262,104.9994,105.099,6411.0
2019-08-07 11:55:00,116.04,116.15,115.96,115.96,5584.0,105.1171,105.2168,105.0447,105.0447,5584.0
2019-08-07 12:00:00,115.95,116.01,115.75,115.76,6463.0,105.0356,105.09,104.8544,104.8635,6463.0
2019-08-07 12:05:00,115.76,115.79,115.7,115.79,8042.0,104.8635,104.8907,104.8091,104.8907,8042.0
2019-08-07 12:10:00,115.8,116.07,115.78,116.04,7488.0,104.8997,105.1443,104.8816,105.1171,7488.0
2019-08-07 12:15:00,116.08,116.12,115.91,115.91,7573.0,105.1534,105.1896,104.9994,104.9994,7573.0
2019-08-07 12:20:00,115.87,115.95,115.85,115.94,5302.0,104.9631,105.0356,104.945,105.0265,5302.0
2019-08-07 12:25:00,115.96,116.21,115.9,116.15,9708.0,105.0447,105.2711,104.9903,105.2168,9708.0
2019-08-07 12:30:00,116.1,116.39,116.08,116.32,8036.0,105.1715,105.4342,105.1534,105.3708,8036.0
2019-08-07 12:35:00,116.28,116.38,116.24,116.25,4307.0,105.3345,105.4251,105.2983,105.3074,4307.0
2019-08-07 12:40:00,116.28,116.48,116.25,116.4,4776.0,105.3345,105.5157,105.3074,105.4432,4776.0
2019-08-07 12:45:00,116.42,116.49,116.36,116.4,7696.0,105.4614,105.5248,105.407,105.4432,7696.0
2019-08-07 12:50:00,116.4,116.66,116.4,116.66,9507.0,105.4432,105.6788,105.4432,105.6788,9507.0
2019-08-07 12:55:00,116.65,116.67,116.54,116.62,6585.0,105.6697,105.6878,105.5701,105.6425,6585.0
2019-08-07 13:00:00,116.69,116.74,116.63,116.66,6493.0,105.706,105.7512,105.6516,105.6788,6493.0
2019-08-07 13:05:00,116.66,116.74,116.64,116.7,9224.0,105.6788,105.7512,105.6607,105.715,9224.0
2019-08-07 13:10:00,116.69,116.71,116.52,116.57,4785.0,105.706,105.7241,105.552,105.5972,4785.0
2019-08-07 13:15:00,116.51,116.72,116.51,116.68,5860.0,105.5429,105.7331,105.5429,105.6969,5860.0
2019-08-07 13:20:00,116.67,116.71,116.62,116.64,4862.0,105.6878,105.7241,105.6425,105.6607,4862.0
2019-08-07 13:25:00,116.6,116.72,116.55,116.64,8919.0,105.6244,105.7331,105.5791,105.6607,8919.0
2019-08-07 13:30:00,116.65,116.97,116.65,116.89,9509.0,105.6697,105.9596,105.6697,105.8871,9509.0
2019-08-07 13:35:00,116.92,116.99,116.88,116.96,5947.0,105.9143,105.9777,105.8781,105.9505,5947.0
2019-08-07 13:40:00,116.99,117.08,116.97,117.05,9281.0,105.9777,106.0592,105.9596,106.0321,9281.0
2019-08-07 13:45:00,117.0,117.11,116.99,117.11,8349.0,105.9868,106.0864,105.9777,106.0864,8349.0
2019-08-07 13:50:00,117.12,117.13,116.98,117.0,5982.0,106.0955,106.1045,105.9687,105.9868,5982.0
2019-08-07 13:55:00,117.02,117.02,116.82,116.86,5904.0,106.0049,106.0049,105.8237,105.8599,5904.0
2019-08-07 14:00:00,116.87,116.98,116.82,116.88,7079.0,105.869,105.9687,105.8237,105.8781,7079.0
2019-08-07 14:05:00,116.9,117.08,116.87,117.08,5155.0,105.8962,106.0592,105.869,106.0592,5155.0
2019-08-07 14:10:00,117.07,117.07,116.92,116.93,6122.0,106.0502,106.0502,105.9143,105.9234,6122.0
2019-08-07 14:15:00,116.93,116.93,116.64,116.64,9752.0,105.9234,105.9234,105.6607,105.6607,9752.0
2019-08-07 14:20:00,116.68,116.83,116.67,116.76,4600.0,105.6969,105.8328,105.6878,105.7694,4600.0
2019-08-07 14:25:00,116.73,117.03,116.67,117.03,14110.0,105.7422,106.0139,105.6878,106.0139,14110.0
2019-08-07 14:30:00,116.97,117.11,116.96,117.06,4884.0,105.9596,106.0864,105.9505,106.0411,4884.0
2019-08-07 14:35:00,117.08,117.14,116.95,116.97,4348.0,106.0592,106.1136,105.9415,105.9596,4348.0
2019-08-07 14:40:00,116.99,117.36,116.97,117.36,6765.0,105.9777,106.3129,105.9596,106.3129,6765.0
2019-08-07 14:45:00,117.31,117.37,117.19,117.2,8719.0,106.2676,106.3219,106.1589,106.1679,8719.0
2019-08-07 14:50:00,117.22,117.27,117.13,117.22,9127.0,106.1861,106.2314,106.1045,106.1861,9127.0
2019-08-07 14:55:00,117.21,117.3,117.13,117.3,5575.0,106.177,106.2585,106.1045,106.2585,5575.0
2019-08-07 15:00:00,117.3,117.32,117.06,117.15,7602.0,106.2585,106.2766,106.0411,106.1227,7602.0
2019-08-07 15:05:00,117.21,117.21,117.06,117.07,7500.0,106.177,106.177,106.0411,106.0502,7500.0
2019-08-07 15:10:00,117.08,117.09,116.96,116.99,11106.0,106.0592,106.0683,105.9505,105.9777,11106.0
2019-08-07 15:15:00,117.0,117.27,116.92,117.27,6934.0,105.9868,106.2314,105.9143,106.2314,6934.0
2019-08-07 15:20:00,117.25,117.34,117.21,117.21,6423.0,106.2132,106.2948,106.177,106.177,6423.0
2019-08-07 15:25:00,117.23,117.35,117.18,117.34,5763.0,106.1951,106.3038,106.1498,106.2948,5763.0
2019-08-07 15:30:00,117.34,117.46,117.34,117.39,11926.0,106.2948,106.4035,106.2948,106.3401,11926.0
2019-08-07 15:35:00,117.38,117.41,117.2,117.29,21326.0,106.331,106.3582,106.1679,106.2495,21326.0
2019-08-07 15:40:00,117.29,117.3,117.01,117.06,21306.0,106.2495,106.2585,105.9958,106.0411,21306.0
2019-08-07 15:45:00,117.04,117.08,116.89,116.89,24058.0,106.023,106.0592,105.8871,105.8871,24058.0
2019-08-07 15:50:00,116.88,116.9,116.78,116.83,33372.0,105.8781,105.8962,105.7875,105.8328,33372.0
2019-08-07 15:55:00,116.82,117.06,116.82,116.86,66029.0,105.8237,106.0411,105.8237,105.8599,66029.0
2019-08-08 09:30:00,117.08,117.25,116.57,117.0,36652.0,106.0592,106.2132,105.5972,105.9868,36652.0
2019-08-08 09:35:00,117.0,117.5,117.0,117.35,11741.0,105.9868,106.4397,105.9868,106.3038,11741.0
2019-08-08 09:40:00,117.34,117.5,117.07,117.34,12957.0,106.2948,106.4397,106.0502,106.2948,12957.0
2019-08-08 09:45:00,117.4,117.4,117.14,117.14,10525.0,106.3491,106.3491,106.1136,106.1136,10525.0
2019-08-08 09:50:00,117.14,117.26,117.04,117.18,8129.0,106.1136,106.2223,106.023,106.1498,8129.0
2019-08-08 09:55:00,117.15,117.32,117.08,117.22,10477.0,106.1227,106.2766,106.0592,106.1861,10477.0
2019-08-08 10:00:00,117.21,117.38,117.21,117.32,6762.0,106.177,106.331,106.177,106.2766,6762.0
2019-08-08 10:05:00,117.2,117.45,117.13,117.45,10683.0,106.1679,106.3944,106.1045,106.3944,10683.0
2019-08-08 10:10:00,117.49,117.54,117.41,117.48,9413.0,106.4306,106.4759,106.3582,106.4216,9413.0
2019-08-08 10:15:00,117.47,117.51,117.38,117.4,6324.0,106.4125,106.4488,106.331,106.3491,6324.0
2019-08-08 10:20:00,117.39,117.55,117.39,117.52,11311.0,106.3401,106.485,106.3401,106.4578,11311.0
2019-08-08 10:25:00,117.5,117.55,117.44,117.49,11570.0,106.4397,106.485,106.3854,106.4306,11570.0
2019-08-08 10:30:00,117.48,117.5,117.32,117.36,4517.0,106.4216,106.4397,106.2766,106.3129,4517.0
2019-08-08 10:35:00,117.34,117.35,117.15,117.17,4317.0,106.2948,106.3038,106.1227,106.1408,4317.0
2019-08-08 10:40:00,117.15,117.25,117.14,117.19,9859.0,106.1227,106.2132,106.1136,106.1589,9859.0
2019-08-08 10:45:00,117.18,117.24,117.12,117.24,8383.0,106.1498,106.2042,106.0955,106.2042,8383.0
2019-08-08 10:50:00,117.26,117.35,117.23,117.34,7035.0,106.2223,106.3038,106.1951,106.2948,7035.0
2019-08-08 10:55:00,117.37,117.47,117.32,117.34,7907.0,106.3219,106.4125,106.2766,106.2948,7907.0
2019-08-08 11:00:00,117.34,117.46,117.3,117.34,6800.0,106.2948,106.4035,106.2585,106.2948,6800.0
2019-08-08 11:05:00,117.33,117.33,117.14,117.15,10545.0,106.2857,106.2857,106.1136,106.1227,10545.0
2019-08-08 11:10:00,117.15,117.23,117.11,117.22,6078.0,106.1227,106.1951,106.0864,106.1861,6078.0
2019-08-08 11:15:00,117.21,117.55,117.21,117.45,12482.0,106.177,106.485,106.177,106.3944,12482.0
2019-08-08 11:20:00,117.43,117.51,117.4,117.43,20135.0,106.3763,106.4488,106.3491,106.3763,20135.0
2019-08-08 11:25:00,117.37,117.52,117.37,117.41,16706.0,106.3219,106.4578,106.3219,106.3582,16706.0
2019-08-08 11:30:00,117.44,117.6,117.38,117.51,36435.0,106.3854,106.5303,106.331,106.4488,36435.0
2019-08-08 11:35:00,117.55,117.74,117.53,117.69,14507.0,106.485,106.6571,106.4669,106.6118,14507.0
2019-08-08 11:40:00,117.73,117.9,117.69,117.88,3972.0,106.6481,106.8021,106.6118,106.7839,3972.0
2019-08-08 11:45:00,117.9,117.96,117.85,117.95,6105.0,106.8021,106.8564,106.7568,106.8473,6105.0
2019-08-08 11:50:00,117.92,118.01,117.91,117.97,6969.0,106.8202,106.9017,106.8111,106.8655,6969.0
2019-08-08 11:55:00,117.98,117.99,117.88,117.94,7752.0,106.8745,106.8836,106.7839,106.8383,7752.0
2019-08-08 12:00:00,117.95,118.1,117.95,117.97,6016.0,106.8473,106.9832,106.8473,106.8655,6016.0
2019-08-08 12:05:00,117.97,118.02,117.96,117.97,8514.0,106.8655,106.9108,106.8564,106.8655,8514.0
2019-08-08 12:10:00,117.97,118.05,117.97,118.04,3325.0,106.8655,106.9379,106.8655,106.9289,3325.0
2019-08-08 12:15:00,118.05,118.21,118.04,118.2,4972.0,106.9379,107.0829,106.9289,107.0738,4972.0
2019-08-08 12:20:00,118.17,118.25,118.13,118.13,4629.0,107.0466,107.1191,107.0104,107.0104,4629.0
2019-08-08 12:25:00,118.13,118.23,118.13,118.13,4509.0,107.0104,107.101,107.0104,107.0104,4509.0
2019-08-08 12:30:00,118.14,118.32,118.14,118.3,5025.0,107.0195,107.1825,107.0195,107.1644,5025.0
2019-08-08 12:35:00,118.29,118.34,118.21,118.22,6601.0,107.1553,107.2006,107.0829,107.0919,6601.0
2019-08-08 12:40:00,118.22,118.36,118.22,118.35,4652.0,107.0919,107.2188,107.0919,107.2097,4652.0
2019-08-08 12:45:00,118.38,118.4,118.3,118.35,7507.0,107.2369,107.255,107.1644,107.2097,7507.0
2019-08-08 12:50:00,118.36,118.47,118.36,118.46,5589.0,107.2188,107.3184,107.2188,107.3093,5589.0
2019-08-08 12:55:00,118.46,118.59,118.44,118.57,10781.0,107.3093,107.4271,107.2912,107.409,10781.0
2019-08-08 13:00:00,118.59,118.6,118.53,118.6,5721.0,107.4271,107.4362,107.3728,107.4362,5721.0
2019-08-08 13:05:00,118.62,118.63,118.44,118.47,9804.0,107.4543,107.4633,107.2912,107.3184,9804.0
2019-08-08 13:10:00,118.46,118.51,118.43,118.45,3697.0,107.3093,107.3546,107.2822,107.3003,3697.0
2019-08-08 13:15:00,118.46,118.46,118.31,118.32,2772.0,107.3093,107.3093,107.1735,107.1825,2772.0
2019-08-08 13:20:00,118.32,118.46,118.32,118.4,5482.0,107.1825,107.3093,107.1825,107.255,5482.0
2019-08-08 13:25:00,118.39,118.39,118.24,118.24,3625.0,107.2459,107.2459,107.11,107.11,3625.0
2019-08-08 13:30:00,118.25,118.33,118.25,118.3,10066.0,107.1191,107.1916,107.1191,107.1644,10066.0
2019-08-08 13:35:00,118.31,118.35,118.25,118.26,6470.0,107.1735,107.2097,107.1191,107.1282,6470.0
2019-08-08 13:40:00,118.25,118.36,118.24,118.35,8003.0,107.1191,107.2188,107.11,107.2097,8003.0
2019-08-08 13:45:00,118.35,118.37,118.3,118.34,6514.0,107.2097,107.2278,107.1644,107.2006,6514.0
2019-08-08 13:50:00,118.35,118.43,118.35,118.38,9700.0,107.2097,107.2822,107.2097,107.2369,9700.0
2019-08-08 13:55:00,118.4,118.4,118.27,118.28,2375.0,107.255,107.255,107.1372,107.1463,2375.0
2019-08-08 14:00:00,118.26,118.26,118.13,118.2,4290.0,107.1282,107.1282,107.0104,107.0738,4290.0
2019-08-08 14:05:00,118.21,118.27,118.16,118.2,3679.0,107.0829,107.1372,107.0376,107.0738,3679.0
2019-08-08 14:10:00,118.19,118.26,118.15,118.24,3875.0,107.0648,107.1282,107.0285,107.11,3875.0
2019-08-08 14:15:00,118.22,118.27,118.17,118.18,3807.0,107.0919,107.1372,107.0466,107.0557,3807.0
2019-08-08 14:20:00,118.18,118.33,118.18,118.28,4095.0,107.0557,107.1916,107.0557,107.1463,4095.0
2019-08-08 14:25:00,118.3,118.31,118.17,118.27,5388.0,107.1644,107.1735,107.0466,107.1372,5388.0
2019-08-08 14:30:00,118.27,118.34,118.26,118.29,5822.0,107.1372,107.2006,107.1282,107.1553,5822.0
2019-08-08 14:35:00,118.26,118.34,118.23,118.32,3428.0,107.1282,107.2006,107.101,107.1825,3428.0
2019-08-08 14:40:00,118.33,118.37,118.27,118.36,4995.0,107.1916,107.2278,107.1372,107.2188,4995.0
2019-08-08 14:45:00,118.38,118.39,118.11,118.15,6383.0,107.2369,107.2459,106.9923,107.0285,6383.0
2019-08-08 14:50:00,118.17,118.3,118.16,118.18,7742.0,107.0466,107.1644,107.0376,107.0557,7742.0
2019-08-08 14:55:00,118.17,118.29,118.16,118.2,6008.0,107.0466,107.1553,107.0376,107.0738,6008.0
2019-08-08 15:00:00,118.21,118.31,118.21,118.3,4462.0,107.0829,107.1735,107.0829,107.1644,4462.0
2019-08-08 15:05:00,118.32,118.39,118.32,118.37,3730.0,107.1825,107.2459,107.1825,107.2278,3730.0
2019-08-08 15:10:00,118.33,118.33,118.2,118.27,7347.0,107.1916,107.1916,107.0738,107.1372,7347.0
2019-08-08 15:15:00,118.26,118.28,118.18,118.26,7503.0,107.1282,107.1463,107.0557,107.1282,7503.0
2019-08-08 15:20:00,118.26,118.31,118.22,118.29,10909.0,107.1282,107.1735,107.0919,107.1553,10909.0
2019-08-08 15:25:00,118.28,118.36,118.21,118.33,7567.0,107.1463,107.2188,107.0829,107.1916,7567.0
2019-08-08 15:30:00,118.32,118.43,118.28,118.41,15510.0,107.1825,107.2822,107.1463,107.264,15510.0
2019-08-08 15:35:00,118.41,118.5,118.4,118.46,15570.0,107.264,107.3456,107.255,107.3093,15570.0
2019-08-08 15:40:00,118.45,118.66,118.42,118.64,20915.0,107.3003,107.4905,107.2731,107.4724,20915.0
2019-08-08 15:45:00,118.64,118.67,118.52,118.54,20882.0,107.4724,107.4996,107.3637,107.3818,20882.0
2019-08-08 15:50:00,118.53,118.54,118.44,118.49,46669.0,107.3728,107.3818,107.2912,107.3365,46669.0
2019-08-08 15:55:00,118.49,118.5,118.32,118.5,77665.0,107.3365,107.3456,107.1825,107.3456,77665.0
2019-08-09 09:30:00,118.74,119.1,118.61,118.8,30344.0,107.563,107.8891,107.4452,107.6173,30344.0
2019-08-09 09:35:00,118.86,119.23,118.86,118.9,24186.0,107.6717,108.0069,107.6717,107.7079,24186.0
2019-08-09 09:40:00,118.88,118.99,118.66,118.83,11018.0,107.6898,107.7895,107.4905,107.6445,11018.0
2019-08-09 09:45:00,118.76,118.8,118.6,118.74,5894.0,107.5811,107.6173,107.4362,107.563,5894.0
2019-08-09 09:50:00,118.73,118.78,118.62,118.75,4024.0,107.5539,107.5992,107.4543,107.572,4024.0
2019-08-09 09:55:00,118.72,118.82,118.62,118.78,10205.0,107.5449,107.6355,107.4543,107.5992,10205.0
2019-08-09 10:00:00,118.86,118.86,118.45,118.62,8057.0,107.6717,107.6717,107.3003,107.4543,8057.0
2019-08-09 10:05:00,118.61,118.65,118.45,118.5,6055.0,107.4452,107.4815,107.3003,107.3456,6055.0
2019-08-09 10:10:00,118.51,118.63,118.47,118.56,1615.0,107.3546,107.4633,107.3184,107.3999,1615.0
2019-08-09 10:15:00,118.43,118.48,118.26,118.27,6635.0,107.2822,107.3275,107.1282,107.1372,6635.0
2019-08-09 10:20:00,118.28,118.36,118.25,118.36,900.0,107.1463,107.2188,107.1191,107.2188,900.0
2019-08-09 10:25:00,118.37,118.4,118.29,118.31,6371.0,107.2278,107.255,107.1553,107.1735,6371.0
2019-08-09 10:30:00,118.32,118.37,118.22,118.31,5198.0,107.1825,107.2278,107.0919,107.1735,5198.0
2019-08-09 10:35:00,118.3,118.39,118.2,118.2,4458.0,107.1644,107.2459,107.0738,107.0738,4458.0
2019-08-09 10:40:00,118.19,118.19,118.03,118.07,6780.0,107.0648,107.0648,106.9198,106.9561,6780.0
2019-08-09 10:45:00,118.08,118.23,118.08,118.23,3867.0,106.9651,107.101,106.9651,107.101,3867.0
2019-08-09 10:50:00,118.22,118.39,118.22,118.33,6037.0,107.0919,107.2459,107.0919,107.1916,6037.0
2019-08-09 10:55:00,118.37,118.6,118.36,118.6,5908.0,107.2278,107.4362,107.2188,107.4362,5908.0
2019-08-09 11:00:00,118.57,118.71,118.51,118.55,7165.0,107.409,107.5358,107.3546,107.3909,7165.0
2019-08-09 11:05:00,118.57,118.58,118.39,118.39,6373.0,107.409,107.418,107.2459,107.2459,6373.0
2019-08-09 11:10:00,118.37,118.47,118.31,118.47,9691.0,107.2278,107.3184,107.1735,107.3184,9691.0
2019-08-09 11:15:00,118.46,118.5,118.41,118.43,4750.0,107.3093,107.3456,107.264,107.2822,4750.0
2019-08-09 11:20:00,118.43,118.53,118.35,118.35,9333.0,107.2822,107.3728,107.2097,107.2097,9333.0
2019-08-09 11:25:00,118.34,118.4,118.31,118.32,6283.0,107.2006,107.255,107.1735,107.1825,6283.0
2019-08-09 11:30:00,118.29,118.53,118.29,118.47,13635.0,107.1553,107.3728,107.1553,107.3184,13635.0
2019-08-09 11:35:00,118.45,118.49,118.38,118.42,4918.0,107.3003,107.3365,107.2369,107.2731,4918.0
2019-08-09 11:40:00,118.41,118.46,118.35,118.4,13286.0,107.264,107.3093,107.2097,107.255,13286.0
2019-08-09 11:45:00,118.44,118.61,118.42,118.59,13241.0,107.2912,107.4452,107.2731,107.4271,13241.0
2019-08-09 11:50:00,118.6,118.6,118.48,118.48,8877.0,107.4362,107.4362,107.3275,107.3275,8877.0
2019-08-09 11:55:00,118.48,118.5,118.3,118.41,10842.0,107.3275,107.3456,107.1644,107.264,10842.0
2019-08-09 12:00:00,118.41,118.54,118.38,118.49,5746.0,107.264,107.3818,107.2369,107.3365,5746.0
2019-08-09 12:05:00,118.52,118.52,118.41,118.42,2488.0,107.3637,107.3637,107.264,107.2731,2488.0
2019-08-09 12:10:00,118.44,118.52,118.44,118.5,1887.0,107.2912,107.3637,107.2912,107.3456,1887.0
2019-08-09 12:15:00,118.47,118.48,118.36,118.38,11003.0,107.3184,107.3275,107.2188,107.2369,11003.0
2019-08-09 12:20:00,118.37,118.44,118.28,118.42,3064.0,107.2278,107.2912,107.1463,107.2731,3064.0
2019-08-09 12:25:00,118.41,118.46,118.25,118.46,7912.0,107.264,107.3093,107.1191,107.3093,7912.0
2019-08-09 12:30:00,118.43,118.49,118.41,118.47,12172.0,107.2822,107.3365,107.264,107.3184,12172.0
2019-08-09 12:35:00,118.45,118.49,118.35,118.49,6558.0,107.3003,107.3365,107.2097,107.3365,6558.0
2019-08-09 12:40:00,118.47,118.62,118.44,118.55,3789.0,107.3184,107.4543,107.2912,107.3909,3789.0
2019-08-09 12:45:00,118.57,118.62,118.56,118.62,2746.0,107.409,107.4543,107.3999,107.4543,2746.0
2019-08-09 12:50:00,118.63,118.96,118.61,118.94,7326.0,107.4633,107.7623,107.4452,107.7442,7326.0
2019-08-09 12:55:00,119.0,119.13,118.77,118.77,11010.0,107.7985,107.9163,107.5902,107.5902,11010.0
2019-08-09 13:00:00,118.77,118.79,118.63,118.66,4713.0,107.5902,107.6083,107.4633,107.4905,4713.0
2019-08-09 13:05:00,118.7,118.78,118.66,118.71,6074.0,107.5267,107.5992,107.4905,107.5358,6074.0
2019-08-09 13:10:00,118.69,118.85,118.68,118.8,11226.0,107.5177,107.6626,107.5086,107.6173,11226.0
2019-08-09 13:15:00,118.78,118.94,118.75,118.93,4799.0,107.5992,107.7442,107.572,107.7351,4799.0
2019-08-09 13:20:00,118.94,119.1,118.94,119.09,9170.0,107.7442,107.8891,107.7442,107.88,9170.0
2019-08-09 13:25:00,119.11,119.24,119.08,119.24,5881.0,107.8982,108.0159,107.871,108.0159,5881.0
2019-08-09 13:30:00,119.25,119.37,119.2,119.2,10215.0,108.025,108.1337,107.9797,107.9797,10215.0
2019-08-09 13:35:00,119.21,119.27,119.2,119.22,8054.0,107.9887,108.0431,107.9797,107.9978,8054.0
2019-08-09 13:40:00,119.25,119.33,119.22,119.23,3638.0,108.025,108.0974,107.9978,108.0069,3638.0
2019-08-09 13:45:00,119.22,119.26,119.06,119.17,5862.0,107.9978,108.034,107.8529,107.9525,5862.0
2019-08-09 13:50:00,119.15,119.16,119.05,119.14,4062.0,107.9344,107.9434,107.8438,107.9253,4062.0
2019-08-09 13:55:00,119.13,119.13,119.06,119.09,4106.0,107.9163,107.9163,107.8529,107.88,4106.0
2019-08-09 14:00:00,119.09,119.15,119.04,119.15,4291.0,107.88,107.9344,107.8347,107.9344,4291.0
2019-08-09 14:05:00,119.16,119.23,119.13,119.18,5499.0,107.9434,108.0069,107.9163,107.9616,5499.0
2019-08-09 14:10:00,119.17,119.21,119.09,119.11,4336.0,107.9525,107.9887,107.88,107.8982,4336.0
2019-08-09 14:15:00,119.1,119.15,119.07,119.15,5019.0,107.8891,107.9344,107.8619,107.9344,5019.0
2019-08-09 14:20:00,119.12,119.18,119.08,119.17,6676.0,107.9072,107.9616,107.871,107.9525,6676.0
2019-08-09 14:25:00,119.21,119.26,119.13,119.13,4609.0,107.9887,108.034,107.9163,107.9163,4609.0
2019-08-09 14:30:00,119.15,119.23,119.13,119.19,5782.0,107.9344,108.0069,107.9163,107.9706,5782.0
2019-08-09 14:35:00,119.18,119.18,119.09,119.18,17555.0,107.9616,107.9616,107.88,107.9616,17555.0
2019-08-09 14:40:00,119.15,119.26,119.15,119.25,5834.0,107.9344,108.034,107.9344,108.025,5834.0
2019-08-09 14:45:00,119.21,119.3,119.2,119.27,6654.0,107.9887,108.0703,107.9797,108.0431,6654.0
2019-08-09 14:50:00,119.27,119.27,119.22,119.27,6881.0,108.0431,108.0431,107.9978,108.0431,6881.0
2019-08-09 14:55:00,119.29,119.36,119.23,119.25,9034.0,108.0612,108.1246,108.0069,108.025,9034.0
2019-08-09 15:00:00,119.24,119.47,119.24,119.41,13367.0,108.0159,108.2243,108.0159,108.1699,13367.0
2019-08-09 15:05:00,119.38,119.56,119.38,119.51,15342.0,108.1427,108.3058,108.1427,108.2605,15342.0
2019-08-09 15:10:00,119.52,119.56,119.49,119.52,10650.0,108.2696,108.3058,108.2424,108.2696,10650.0
2019-08-09 15:15:00,119.53,119.55,119.38,119.41,20418.0,108.2786,108.2967,108.1427,108.1699,20418.0
2019-08-09 15:20:00,119.41,119.43,119.35,119.41,8901.0,108.1699,108.188,108.1156,108.1699,8901.0
2019-08-09 15:25:00,119.42,119.42,119.31,119.34,15466.0,108.179,108.179,108.0793,108.1065,15466.0
2019-08-09 15:30:00,119.33,119.46,119.31,119.42,12659.0,108.0974,108.2152,108.0793,108.179,12659.0
2019-08-09 15:35:00,119.41,119.43,119.33,119.41,9623.0,108.1699,108.188,108.0974,108.1699,9623.0
2019-08-09 15:40:00,119.39,119.4,119.34,119.37,12085.0,108.1518,108.1609,108.1065,108.1337,12085.0
2019-08-09 15:45:00,119.38,119.49,119.36,119.41,16009.0,108.1427,108.2424,108.1246,108.1699,16009.0
2019-08-09 15:50:00,119.39,119.4,119.24,119.31,36797.0,108.1518,108.1609,108.0159,108.0793,36797.0
2019-08-09 15:55:00,119.3,119.31,119.06,119.06,131080.0,108.0703,108.0793,107.8529,107.8529,131080.0
2019-08-12 09:30:00,119.06,119.21,118.7,118.92,24897.0,107.8529,107.9887,107.5267,107.726,24897.0
2019-08-12 09:35:00,119.04,119.1,118.85,118.91,13208.0,107.8347,107.8891,107.6626,107.717,13208.0
2019-08-12 09:40:00,118.8,118.8,118.55,118.63,14349.0,107.6173,107.6173,107.3909,107.4633,14349.0
2019-08-12 09:45:00,118.73,118.82,118.48,118.52,17467.0,107.5539,107.6355,107.3275,107.3637,17467.0
2019-08-12 09:50:00,118.52,118.59,118.34,118.34,21534.0,107.3637,107.4271,107.2006,107.2006,21534.0
2019-08-12 09:55:00,118.38,118.46,118.24,118.4,7748.0,107.2369,107.3093,107.11,107.255,7748.0
2019-08-12 10:00:00,118.45,118.53,118.4,118.46,11512.0,107.3003,107.3728,107.255,107.3093,11512.0
2019-08-12 10:05:00,118.44,118.59,118.4,118.59,27905.0,107.2912,107.4271,107.255,107.4271,27905.0
2019-08-12 10:10:00,118.6,118.79,118.6,118.72,9597.0,107.4362,107.6083,107.4362,107.5449,9597.0
2019-08-12 10:15:00,118.78,119.05,118.75,119.0,4826.0,107.5992,107.8438,107.572,107.7985,4826.0
2019-08-12 10:20:00,118.98,119.1,118.96,119.07,5478.0,107.7804,107.8891,107.7623,107.8619,5478.0
2019-08-12 10:25:00,119.09,119.13,118.94,118.94,4102.0,107.88,107.9163,107.7442,107.7442,4102.0
2019-08-12 10:30:00,118.97,119.08,118.89,118.89,4282.0,107.7713,107.871,107.6989,107.6989,4282.0
2019-08-12 10:35:00,118.94,118.94,118.81,118.84,6557.0,107.7442,107.7442,107.6264,107.6536,6557.0
2019-08-12 10:40:00,118.88,118.91,118.67,118.74,12290.0,107.6898,107.717,107.4996,107.563,12290.0
2019-08-12 10:45:00,118.75,118.75,118.55,118.66,7566.0,107.572,107.572,107.3909,107.4905,7566.0
2019-08-12 10:50:00,118.61,118.73,118.6,118.67,6164.0,107.4452,107.5539,107.4362,107.4996,6164.0
2019-08-12 10:55:00,118.71,118.78,118.62,118.64,9037.0,107.5358,107.5992,107.4543,107.4724,9037.0
2019-08-12 11:00:00,118.63,118.65,118.45,118.5,4010.0,107.4633,107.4815,107.3003,107.3456,4010.0
2019-08-12 11:05:00,118.43,118.5,118.34,118.34,6118.0,107.2822,107.3456,107.2006,107.2006,6118.0
2019-08-12 11:10:00,118.32,118.32,118.12,118.2,11608.0,107.1825,107.1825,107.0013,107.0738,11608.0
2019-08-12 11:15:00,118.23,118.29,118.2,118.25,7502.0,107.101,107.1553,107.0738,107.1191,7502.0
2019-08-12 11:20:00,118.25,118.32,118.21,118.25,8235.0,107.1191,107.1825,107.0829,107.1191,8235.0
2019-08-12 11:25:00,118.3,118.3,118.18,118.25,15931.0,107.1644,107.1644,107.0557,107.1191,15931.0
2019-08-12 11:30:00,118.25,118.32,118.11,118.15,8644.0,107.1191,107.1825,106.9923,107.0285,8644.0
2019-08-12 11:35:00,118.12,118.3,118.11,118.25,15060.0,107.0013,107.1644,106.9923,107.1191,15060.0
2019-08-12 11:40:00,118.25,118.37,118.23,118.37,3728.0,107.1191,107.2278,107.101,107.2278,3728.0
2019-08-12 11:45:00,118.38,118.49,118.38,118.48,7182.0,107.2369,107.3365,107.2369,107.3275,7182.0
2019-08-12 11:50:00,118.5,118.58,118.47,118.53,5438.0,107.3456,107.418,107.3184,107.3728,5438.0
2019-08-12 11:55:00,118.55,118.56,118.4,118.4,7497.0,107.3909,107.3999,107.255,107.255,7497.0
2019-08-12 12:00:00,118.4,118.4,118.3,118.33,3572.0,107.255,107.255,107.1644,107.1916,3572.0
2019-08-12 12:05:00,118.33,118.4,118.3,118.39,4107.0,107.1916,107.255,107.1644,107.2459,4107.0
2019-08-12 12:10:00,118.39,118.46,118.29,118.29,4000.0,107.2459,107.3093,107.1553,107.1553,4000.0
2019-08-12 12:15:00,118.28,118.3,118.13,118.21,6045.0,107.1463,107.1644,107.0104,107.0829,6045.0
2019-08-12 12:20:00,118.22,118.37,118.19,118.32,6075.0,107.0919,107.2278,107.0648,107.1825,6075.0
2019-08-12 12:25:00,118.3,118.46,118.27,118.42,4417.0,107.1644,107.3093,107.1372,107.2731,4417.0
2019-08-12 12:30:00,118.41,118.5,118.39,118.39,4014.0,107.264,107.3456,107.2459,107.2459,4014.0
2019-08-12 12:35:00,118.35,118.4,118.34,118.39,2999.0,107.2097,107.255,107.2006,107.2459,2999.0
2019-08-12 12:40:00,118.4,118.4,118.12,118.3,16781.0,107.255,107.255,107.0013,107.1644,16781.0
2019-08-12 12:45:00,118.28,118.33,118.24,118.3,5813.0,107.1463,107.1916,107.11,107.1644,5813.0
2019-08-12 12:50:00,118.29,118.31,118.09,118.18,16050.0,107.1553,107.1735,106.9742,107.0557,16050.0
2019-08-12 12:55:00,118.18,118.3,118.16,118.28,5032.0,107.0557,107.1644,107.0376,107.1463,5032.0
2019-08-12 13:00:00,118.28,118.28,118.17,118.24,4370.0,107.1463,107.1463,107.0466,107.11,4370.0
2019-08-12 13:05:00,118.31,118.46,118.3,118.4,4402.0,107.1735,107.3093,107.1644,107.255,4402.0
2019-08-12 13:10:00,118.42,118.57,118.38,118.56,6229.0,107.2731,107.409,107.2369,107.3999,6229.0
2019-08-12 13:15:00,118.55,118.58,118.34,118.4,7297.0,107.3909,107.418,107.2006,107.255,7297.0
2019-08-12 13:20:00,118.37,118.54,118.36,118.49,2848.0,107.2278,107.3818,107.2188,107.3365,2848.0
2019-08-12 13:25:00,118.49,118.53,118.45,118.51,4771.0,107.3365,107.3728,107.3003,107.3546,4771.0
2019-08-12 13:30:00,118.51,118.51,118.41,118.42,9501.0,107.3546,107.3546,107.264,107.2731,9501.0
2019-08-12 13:35:00,118.41,118.44,118.26,118.26,5800.0,107.264,107.2912,107.1282,107.1282,5800.0
2019-08-12 13:40:00,118.22,118.28,118.1,118.11,8187.0,107.0919,107.1463,106.9832,106.9923,8187.0
2019-08-12 13:45:00,118.1,118.11,118.0,118.0,6015.0,106.9832,106.9923,106.8926,106.8926,6015.0
2019-08-12 13:50:00,117.97,117.97,117.75,117.79,16994.0,106.8655,106.8655,106.6662,106.7024,16994.0
2019-08-12 13:55:00,117.78,117.94,117.78,117.9,8208.0,106.6933,106.8383,106.6933,106.8021,8208.0
2019-08-12 14:00:00,117.89,117.96,117.79,117.9,5586.0,106.793,106.8564,106.7024,106.8021,5586.0
2019-08-12 14:05:00,117.9,117.96,117.86,117.96,3998.0,106.8021,106.8564,106.7658,106.8564,3998.0
2019-08-12 14:10:00,117.93,118.0,117.9,117.92,6239.0,106.8292,106.8926,106.8021,106.8202,6239.0
2019-08-12 14:15:00,117.9,117.9,117.82,117.84,7128.0,106.8021,106.8021,106.7296,106.7477,7128.0
2019-08-12 14:20:00,117.86,117.86,117.73,117.75,7623.0,106.7658,106.7658,106.6481,106.6662,7623.0
2019-08-12 14:25:00,117.75,117.77,117.6,117.6,6052.0,106.6662,106.6843,106.5303,106.5303,6052.0
2019-08-12 14:30:00,117.6,117.84,117.59,117.81,10072.0,106.5303,106.7477,106.5212,106.7205,10072.0
2019-08-12 14:35:00,117.84,117.86,117.72,117.75,5868.0,106.7477,106.7658,106.639,106.6662,5868.0
2019-08-12 14:40:00,117.75,117.76,117.43,117.48,9362.0,106.6662,106.6752,106.3763,106.4216,9362.0
2019-08-12 14:45:00,117.47,117.52,117.28,117.28,12816.0,106.4125,106.4578,106.2404,106.2404,12816.0
2019-08-12 14:50:00,117.31,117.67,117.31,117.52,9827.0,106.2676,106.5937,106.2676,106.4578,9827.0
2019-08-12 14:55:00,117.55,117.68,117.45,117.57,12638.0,106.485,106.6028,106.3944,106.5031,12638.0
2019-08-12 15:00:00,117.6,117.95,117.6,117.93,10406.0,106.5303,106.8473,106.5303,106.8292,10406.0
2019-08-12 15:05:00,117.94,117.94,117.73,117.78,8429.0,106.8383,106.8383,106.6481,106.6933,8429.0
2019-08-12 15:10:00,117.75,117.78,117.72,117.76,3361.0,106.6662,106.6933,106.639,106.6752,3361.0
2019-08-12 15:15:00,117.72,117.78,117.71,117.74,6164.0,106.639,106.6933,106.6299,106.6571,6164.0
2019-08-12 15:20:00,117.72,117.78,117.7,117.78,4331.0,106.639,106.6933,106.6209,106.6933,4331.0
2019-08-12 15:25:00,117.74,117.83,117.71,117.79,5710.0,106.6571,106.7386,106.6299,106.7024,5710.0
2019-08-12 15:30:00,117.79,117.81,117.79,117.81,300.0,106.7024,106.7205,106.7024,106.7205,300.0
2019-08-12 15:35:00,117.81,117.81,117.81,117.81,0.0,106.7205,106.7205,106.7205,106.7205,0.0
2019-08-12 15:40:00,117.81,117.81,117.81,117.81,0.0,106.7205,106.7205,106.7205,106.7205,0.0
2019-08-12 15:45:00,117.8,117.85,117.71,117.73,4161.0,106.7115,106.7568,106.6299,106.6481,4161.0
2019-08-12 15:50:00,117.74,117.89,117.74,117.84,41778.0,106.6571,106.793,106.6571,106.7477,41778.0
2019-08-12 15:55:00,117.85,117.92,117.65,117.72,41449.0,106.7568,106.8202,106.5756,106.639,41449.0
2019-08-13 09:30:00,117.24,118.15,117.24,117.88,54606.0,106.2042,107.0285,106.2042,106.7839,54606.0
2019-08-13 09:35:00,118.02,118.75,118.0,118.67,18695.0,106.9108,107.572,106.8926,107.4996,18695.0
2019-08-13 09:40:00,118.65,118.65,118.28,118.49,16660.0,107.4815,107.4815,107.1463,107.3365,16660.0
2019-08-13 09:45:00,118.66,119.45,118.52,119.05,21580.0,107.4905,108.2062,107.3637,107.8438,21580.0
2019-08-13 09:50:00,118.94,119.0,118.63,118.96,8057.0,107.7442,107.7985,107.4633,107.7623,8057.0
2019-08-13 09:55:00,118.89,119.06,118.59,118.99,15690.0,107.6989,107.8529,107.4271,107.7895,15690.0
2019-08-13 10:00:00,118.98,118.98,118.52,118.75,15368.0,107.7804,107.7804,107.3637,107.572,15368.0
2019-08-13 10:05:00,118.72,118.88,118.52,118.88,15863.0,107.5449,107.6898,107.3637,107.6898,15863.0
2019-08-13 10:10:00,118.87,118.97,118.64,118.88,8986.0,107.6807,107.7713,107.4724,107.6898,8986.0
2019-08-13 10:15:00,118.91,119.33,118.83,119.33,15505.0,107.717,108.0974,107.6445,108.0974,15505.0
2019-08-13 10:20:00,119.34,119.34,118.98,118.98,11701.0,108.1065,108.1065,107.7804,107.7804,11701.0
2019-08-13 10:25:00,119.02,119.29,119.01,119.17,12719.0,107.8166,108.0612,107.8076,107.9525,12719.0
2019-08-13 10:30:00,119.12,119.13,118.93,118.98,7051.0,107.9072,107.9163,107.7351,107.7804,7051.0
2019-08-13 10:35:00,118.96,119.08,118.77,118.88,14151.0,107.7623,107.871,107.5902,107.6898,14151.0
2019-08-13 10:40:00,118.91,118.95,118.69,118.8,9728.0,107.717,107.7532,107.5177,107.6173,9728.0
2019-08-13 10:45:00,118.82,118.98,118.74,118.8,14065.0,107.6355,107.7804,107.563,107.6173,14065.0
2019-08-13 10:50:00,118.82,118.82,118.5,118.5,22860.0,107.6355,107.6355,107.3456,107.3456,22860.0
2019-08-13 10:55:00,118.49,118.61,118.45,118.45,7720.0,107.3365,107.4452,107.3003,107.3003,7720.0
2019-08-13 11:00:00,118.45,118.6,118.45,118.56,4809.0,107.3003,107.4362,107.3003,107.3999,4809.0
2019-08-13 11:05:00,118.6,118.85,118.6,118.8,5838.0,107.4362,107.6626,107.4362,107.6173,5838.0
2019-08-13 11:10:00,118.78,118.92,118.77,118.92,4570.0,107.5992,107.726,107.5902,107.726,4570.0
2019-08-13 11:15:00,118.91,118.91,118.56,118.63,4995.0,107.717,107.717,107.3999,107.4633,4995.0
2019-08-13 11:20:00,118.69,118.8,118.65,118.67,5104.0,107.5177,107.6173,107.4815,107.4996,5104.0
2019-08-13 11:25:00,118.58,118.68,118.55,118.61,4757.0,107.418,107.5086,107.3909,107.4452,4757.0
2019-08-13 11:30:00,118.6,118.64,118.5,118.53,4654.0,107.4362,107.4724,107.3456,107.3728,4654.0
2019-08-13 11:35:00,118.54,118.8,118.53,118.63,7400.0,107.3818,107.6173,107.3728,107.4633,7400.0
2019-08-13 11:40:00,118.67,118.77,118.64,118.75,5264.0,107.4996,107.5902,107.4724,107.572,5264.0
2019-08-13 11:45:00,118.81,118.82,118.68,118.68,2179.0,107.6264,107.6355,107.5086,107.5086,2179.0
2019-08-13 11:50:00,118.73,118.83,118.69,118.83,1810.0,107.5539,107.6445,107.5177,107.6445,1810.0
2019-08-13 11:55:00,118.86,119.02,118.82,119.02,9567.0,107.6717,107.8166,107.6355,107.8166,9567.0
2019-08-13 12:00:00,119.0,119.02,118.87,118.94,7027.0,107.7985,107.8166,107.6807,107.7442,7027.0
2019-08-13 12:05:00,118.89,118.98,118.88,118.96,3437.0,107.6989,107.7804,107.6898,107.7623,3437.0
2019-08-13 12:10:00,118.96,119.01,118.89,119.01,4351.0,107.7623,107.8076,107.6989,107.8076,4351.0
2019-08-13 12:15:00,119.02,119.21,119.02,119.17,6001.0,107.8166,107.9887,107.8166,107.9525,6001.0
2019-08-13 12:20:00,119.18,119.28,119.17,119.17,3234.0,107.9616,108.0522,107.9525,107.9525,3234.0
2019-08-13 12:25:00,119.16,119.16,119.06,119.07,5383.0,107.9434,107.9434,107.8529,107.8619,5383.0
2019-08-13 12:30:00,119.08,119.12,119.0,119.06,7138.0,107.871,107.9072,107.7985,107.8529,7138.0
2019-08-13 12:35:00,119.07,119.17,119.07,119.11,4070.0,107.8619,107.9525,107.8619,107.8982,4070.0
2019-08-13 12:40:00,119.12,119.15,119.05,119.13,2707.0,107.9072,107.9344,107.8438,107.9163,2707.0
2019-08-13 12:45:00,119.12,119.18,119.1,119.13,4359.0,107.9072,107.9616,107.8891,107.9163,4359.0
2019-08-13 12:50:00,119.16,119.3,119.16,119.25,25860.0,107.9434,108.0703,107.9434,108.025,25860.0
2019-08-13 12:55:00,119.25,119.31,119.13,119.23,8805.0,108.025,108.0793,107.9163,108.0069,8805.0
2019-08-13 13:00:00,119.24,119.29,119.13,119.27,4344.0,108.0159,108.0612,107.9163,108.0431,4344.0
2019-08-13 13:05:00,119.26,119.39,119.23,119.34,5174.0,108.034,108.1518,108.0069,108.1065,5174.0
2019-08-13 13:10:00,119.37,119.4,119.33,119.4,4581.0,108.1337,108.1609,108.0974,108.1609,4581.0
2019-08-13 13:15:00,119.41,119.41,119.03,119.09,8150.0,108.1699,108.1699,107.8257,107.88,8150.0
2019-08-13 13:20:00,119.09,119.15,119.06,119.09,3078.0,107.88,107.9344,107.8529,107.88,3078.0
2019-08-13 13:25:00,119.09,119.17,119.05,119.17,4937.0,107.88,107.9525,107.8438,107.9525,4937.0
2019-08-13 13:30:00,119.17,119.22,119.15,119.21,2519.0,107.9525,107.9978,107.9344,107.9887,2519.0
2019-08-13 13:35:00,119.23,119.26,119.14,119.14,1702.0,108.0069,108.034,107.9253,107.9253,1702.0
2019-08-13 13:40:00,119.14,119.16,119.09,119.16,1800.0,107.9253,107.9434,107.88,107.9434,1800.0
2019-08-13 13:45:00,119.14,119.21,119.07,119.09,8250.0,107.9253,107.9887,107.8619,107.88,8250.0
2019-08-13 13:50:00,119.12,119.2,119.11,119.12,6736.0,107.9072,107.9797,107.8982,107.9072,6736.0
2019-08-13 13:55:00,119.11,119.17,119.1,119.13,4430.0,107.8982,107.9525,107.8891,107.9163,4430.0
2019-08-13 14:00:00,119.13,119.15,119.04,119.11,3785.0,107.9163,107.9344,107.8347,107.8982,3785.0
2019-08-13 14:05:00,119.09,119.13,119.05,119.12,4490.0,107.88,107.9163,107.8438,107.9072,4490.0
2019-08-13 14:10:00,119.12,119.14,119.08,119.13,1500.0,107.9072,107.9253,107.871,107.9163,1500.0
2019-08-13 14:15:00,119.12,119.18,119.12,119.14,3482.0,107.9072,107.9616,107.9072,107.9253,3482.0
2019-08-13 14:20:00,119.15,119.19,119.14,119.16,2635.0,107.9344,107.9706,107.9253,107.9434,2635.0
2019-08-13 14:25:00,119.18,119.29,119.18,119.27,6233.0,107.9616,108.0612,107.9616,108.0431,6233.0
2019-08-13 14:30:00,119.27,119.39,119.25,119.39,4772.0,108.0431,108.1518,108.025,108.1518,4772.0
2019-08-13 14:35:00,119.4,119.42,119.35,119.38,3722.0,108.1609,108.179,108.1156,108.1427,3722.0
2019-08-13 14:40:00,119.37,119.41,119.31,119.37,2800.0,108.1337,108.1699,108.0793,108.1337,2800.0
2019-08-13 14:45:00,119.38,119.4,119.25,119.31,5115.0,108.1427,108.1609,108.025,108.0793,5115.0
2019-08-13 14:50:00,119.3,119.4,119.29,119.34,4485.0,108.0703,108.1609,108.0612,108.1065,4485.0
2019-08-13 14:55:00,119.34,119.36,119.28,119.32,4401.0,108.1065,108.1246,108.0522,108.0884,4401.0
2019-08-13 15:00:00,119.32,119.37,119.09,119.12,6121.0,108.0884,108.1337,107.88,107.9072,6121.0
2019-08-13 15:05:00,119.14,119.16,119.01,119.15,5816.0,107.9253,107.9434,107.8076,107.9344,5816.0
2019-08-13 15:10:00,119.17,119.17,119.02,119.09,5934.0,107.9525,107.9525,107.8166,107.88,5934.0
2019-08-13 15:15:00,119.08,119.16,119.06,119.14,4756.0,107.871,107.9434,107.8529,107.9253,4756.0
2019-08-13 15:20:00,119.16,119.17,119.04,119.06,6618.0,107.9434,107.9525,107.8347,107.8529,6618.0
2019-08-13 15:25:00,119.08,119.14,119.03,119.13,5760.0,107.871,107.9253,107.8257,107.9163,5760.0
2019-08-13 15:30:00,119.14,119.14,119.03,119.12,8486.0,107.9253,107.9253,107.8257,107.9072,8486.0
2019-08-13 15:35:00,119.14,119.17,119.04,119.06,14943.0,107.9253,107.9525,107.8347,107.8529,14943.0
2019-08-13 15:40:00,119.08,119.08,118.96,119.0,10084.0,107.871,107.871,107.7623,107.7985,10084.0
2019-08-13 15:45:00,118.98,119.05,118.94,119.04,14821.0,107.7804,107.8438,107.7442,107.8347,14821.0
2019-08-13 15:50:00,119.03,119.26,118.99,119.24,26084.0,107.8257,108.034,107.7895,108.0159,26084.0
2019-08-13 15:55:00,119.23,119.23,118.94,119.02,52129.0,108.0069,108.0069,107.7442,107.8166,52129.0
2019-08-14 09:30:00,118.53,118.81,118.04,118.81,34207.0,107.3728,107.6264,106.9289,107.6264,34207.0
2019-08-14 09:35:00,118.8,118.8,118.57,118.68,12365.0,107.6173,107.6173,107.409,107.5086,12365.0
2019-08-14 09:40:00,118.64,118.64,118.16,118.16,16701.0,107.4724,107.4724,107.0376,107.0376,16701.0
2019-08-14 09:45:00,118.22,118.4,118.11,118.4,9977.0,107.0919,107.255,106.9923,107.255,9977.0
2019-08-14 09:50:00,118.34,118.46,118.24,118.43,13028.0,107.2006,107.3093,107.11,107.2822,13028.0
2019-08-14 09:55:00,118.45,118.51,118.28,118.51,6805.0,107.3003,107.3546,107.1463,107.3546,6805.0
2019-08-14 10:00:00,118.51,118.57,118.26,118.3,12176.0,107.3546,107.409,107.1282,107.1644,12176.0
2019-08-14 10:05:00,118.33,118.52,118.29,118.51,9122.0,107.1916,107.3637,107.1553,107.3546,9122.0
2019-08-14 10:10:00,118.49,118.51,118.25,118.29,12418.0,107.3365,107.3546,107.1191,107.1553,12418.0
2019-08-14 10:15:00,118.29,118.41,118.24,118.27,7088.0,107.1553,107.264,107.11,107.1372,7088.0
2019-08-14 10:20:00,118.25,118.3,118.18,118.28,8269.0,107.1191,107.1644,107.0557,107.1463,8269.0
2019-08-14 10:25:00,118.27,118.38,118.27,118.35,5093.0,107.1372,107.2369,107.1372,107.2097,5093.0
2019-08-14 10:30:00,118.32,118.33,118.21,118.29,8434.0,107.1825,107.1916,107.0829,107.1553,8434.0
2019-08-14 10:35:00,118.26,118.26,118.0,118.0,11274.0,107.1282,107.1282,106.8926,106.8926,11274.0
2019-08-14 10:40:00,117.96,118.12,117.85,118.12,5607.0,106.8564,107.0013,106.7568,107.0013,5607.0
2019-08-14 10:45:00,118.04,118.07,117.94,117.95,5311.0,106.9289,106.9561,106.8383,106.8473,5311.0
2019-08-14 10:50:00,117.93,118.07,117.93,117.99,5224.0,106.8292,106.9561,106.8292,106.8836,5224.0
2019-08-14 10:55:00,117.99,117.99,117.8,117.81,7701.0,106.8836,106.8836,106.7115,106.7205,7701.0
2019-08-14 11:00:00,117.83,117.83,117.67,117.73,10925.0,106.7386,106.7386,106.5937,106.6481,10925.0
2019-08-14 11:05:00,117.71,117.88,117.67,117.75,7802.0,106.6299,106.7839,106.5937,106.6662,7802.0
2019-08-14 11:10:00,117.76,117.78,117.54,117.54,9013.0,106.6752,106.6933,106.4759,106.4759,9013.0
2019-08-14 11:15:00,117.55,117.55,117.4,117.46,11284.0,106.485,106.485,106.3491,106.4035,11284.0
2019-08-14 11:20:00,117.47,117.68,117.46,117.68,5504.0,106.4125,106.6028,106.4035,106.6028,5504.0
2019-08-14 11:25:00,117.66,117.66,117.57,117.6,5544.0,106.5846,106.5846,106.5031,106.5303,5544.0
2019-08-14 11:30:00,117.61,117.84,117.56,117.78,7579.0,106.5394,106.7477,106.4941,106.6933,7579.0
2019-08-14 11:35:00,117.79,117.81,117.65,117.79,8591.0,106.7024,106.7205,106.5756,106.7024,8591.0
2019-08-14 11:40:00,117.79,117.82,117.7,117.71,4247.0,106.7024,106.7296,106.6209,106.6299,4247.0
2019-08-14 11:45:00,117.67,117.67,117.54,117.61,3628.0,106.5937,106.5937,106.4759,106.5394,3628.0
2019-08-14 11:50:00,117.62,117.71,117.52,117.61,5724.0,106.5484,106.6299,106.4578,106.5394,5724.0
2019-08-14 11:55:00,117.59,117.65,117.54,117.65,3966.0,106.5212,106.5756,106.4759,106.5756,3966.0
2019-08-14 12:00:00,117.61,117.61,117.33,117.33,7243.0,106.5394,106.5394,106.2857,106.2857,7243.0
2019-08-14 12:05:00,117.36,117.41,117.32,117.34,7646.0,106.3129,106.3582,106.2766,106.2948,7646.0
2019-08-14 12:10:00,117.35,117.38,117.23,117.37,5941.0,106.3038,106.331,106.1951,106.3219,5941.0
2019-08-14 12:15:00,117.37,117.45,117.3,117.45,7894.0,106.3219,106.3944,106.2585,106.3944,7894.0
2019-08-14 12:20:00,117.43,117.45,117.27,117.3,6241.0,106.3763,106.3944,106.2314,106.2585,6241.0
2019-08-14 12:25:00,117.29,117.29,117.17,117.26,11471.0,106.2495,106.2495,106.1408,106.2223,11471.0
2019-08-14 12:30:00,117.28,117.46,117.28,117.37,7001.0,106.2404,106.4035,106.2404,106.3219,7001.0
2019-08-14 12:35:00,117.39,117.44,117.35,117.39,4261.0,106.3401,106.3854,106.3038,106.3401,4261.0
2019-08-14 12:40:00,117.42,117.43,117.22,117.32,7142.0,106.3672,106.3763,106.1861,106.2766,7142.0
2019-08-14 12:45:00,117.3,117.33,117.15,117.17,7142.0,106.2585,106.2857,106.1227,106.1408,7142.0
2019-08-14 12:50:00,117.18,117.18,116.95,116.98,9019.0,106.1498,106.1498,105.9415,105.9687,9019.0
2019-08-14 12:55:00,116.96,116.96,116.77,116.88,8436.0,105.9505,105.9505,105.7784,105.8781,8436.0
2019-08-14 13:00:00,116.83,116.83,116.63,116.75,7086.0,105.8328,105.8328,105.6516,105.7603,7086.0
2019-08-14 13:05:00,116.73,116.77,116.65,116.71,8451.0,105.7422,105.7784,105.6697,105.7241,8451.0
2019-08-14 13:10:00,116.74,116.81,116.66,116.81,5009.0,105.7512,105.8147,105.6788,105.8147,5009.0
2019-08-14 13:15:00,116.78,116.85,116.67,116.69,8061.0,105.7875,105.8509,105.6878,105.706,8061.0
2019-08-14 13:20:00,116.72,117.01,116.72,117.01,5546.0,105.7331,105.9958,105.7331,105.9958,5546.0
2019-08-14 13:25:00,117.0,117.22,116.94,117.07,5872.0,105.9868,106.1861,105.9324,106.0502,5872.0
2019-08-14 13:30:00,117.06,117.15,117.04,117.12,4938.0,106.0411,106.1227,106.023,106.0955,4938.0
2019-08-14 13:35:00,117.13,117.13,116.98,117.04,16446.0,106.1045,106.1045,105.9687,106.023,16446.0
2019-08-14 13:40:00,117.09,117.14,117.04,117.08,4487.0,106.0683,106.1136,106.023,106.0592,4487.0
2019-08-14 13:45:00,117.11,117.11,116.92,117.04,6646.0,106.0864,106.0864,105.9143,106.023,6646.0
2019-08-14 13:50:00,117.02,117.27,117.02,117.19,8893.0,106.0049,106.2314,106.0049,106.1589,8893.0
2019-08-14 13:55:00,117.16,117.19,117.06,117.14,3760.0,106.1317,106.1589,106.0411,106.1136,3760.0
2019-08-14 14:00:00,117.1,117.14,116.94,116.99,5368.0,106.0774,106.1136,105.9324,105.9777,5368.0
2019-08-14 14:05:00,116.95,117.08,116.9,117.05,3712.0,105.9415,106.0592,105.8962,106.0321,3712.0
2019-08-14 14:10:00,117.09,117.22,117.06,117.1,5862.0,106.0683,106.1861,106.0411,106.0774,5862.0
2019-08-14 14:15:00,117.12,117.28,117.1,117.25,3704.0,106.0955,106.2404,106.0774,106.2132,3704.0
2019-08-14 14:20:00,117.24,117.26,117.11,117.12,5402.0,106.2042,106.2223,106.0864,106.0955,5402.0
2019-08-14 14:25:00,117.12,117.26,117.11,117.13,14296.0,106.0955,106.2223,106.0864,106.1045,14296.0
2019-08-14 14:30:00,117.14,117.18,116.84,116.86,6045.0,106.1136,106.1498,105.8418,105.8599,6045.0
2019-08-14 14:35:00,116.85,116.88,116.66,116.66,11678.0,105.8509,105.8781,105.6788,105.6788,11678.0
2019-08-14 14:40:00,116.67,116.68,116.36,116.52,29260.0,105.6878,105.6969,105.407,105.552,29260.0
2019-08-14 14:45:00,116.51,116.57,116.43,116.51,18082.0,105.5429,105.5972,105.4704,105.5429,18082.0
2019-08-14 14:50:00,116.51,116.72,116.49,116.65,56827.0,105.5429,105.7331,105.5248,105.6697,56827.0
2019-08-14 14:55:00,116.65,116.77,116.63,116.63,11492.0,105.6697,105.7784,105.6516,105.6516,11492.0
2019-08-14 15:00:00,116.65,116.81,116.54,116.79,33620.0,105.6697,105.8147,105.5701,105.7965,33620.0
2019-08-14 15:05:00,116.78,116.86,116.72,116.82,13069.0,105.7875,105.8599,105.7331,105.8237,13069.0
2019-08-14 15:10:00,116.82,116.97,116.79,116.85,13367.0,105.8237,105.9596,105.7965,105.8509,13367.0
2019-08-14 15:15:00,116.83,116.83,116.65,116.7,14145.0,105.8328,105.8328,105.6697,105.715,14145.0
2019-08-14 15:20:00,116.67,116.67,116.28,116.28,11789.0,105.6878,105.6878,105.3345,105.3345,11789.0
2019-08-14 15:25:00,116.37,116.79,116.23,116.53,124803.0,105.4161,105.7965,105.2893,105.561,124803.0
2019-08-14 15:30:00,116.48,116.48,116.17,116.44,22707.0,105.5157,105.5157,105.2349,105.4795,22707.0
2019-08-14 15:35:00,116.44,116.51,116.31,116.46,23653.0,105.4795,105.5429,105.3617,105.4976,23653.0
2019-08-14 15:40:00,116.47,116.49,116.22,116.28,49607.0,105.5067,105.5248,105.2802,105.3345,49607.0
2019-08-14 15:45:00,116.27,116.53,116.24,116.26,51561.0,105.3255,105.561,105.2983,105.3164,51561.0
2019-08-14 15:50:00,116.24,116.45,116.22,116.43,73132.0,105.2983,105.4885,105.2802,105.4704,73132.0
2019-08-14 15:55:00,116.42,116.43,115.96,116.0,221931.0,105.4614,105.4704,105.0447,105.0809,221931.0
2019-08-15 09:30:00,116.3,116.49,116.05,116.3,42753.0,105.3527,105.5248,105.1262,105.3527,42753.0
2019-08-15 09:35:00,116.3,116.61,116.05,116.25,9565.0,105.3527,105.6335,105.1262,105.3074,9565.0
2019-08-15 09:40:00,116.23,116.74,116.13,116.58,11666.0,105.2893,105.7512,105.1987,105.6063,11666.0
2019-08-15 09:45:00,116.6,116.94,116.5,116.63,7235.0,105.6244,105.9324,105.5338,105.6516,7235.0
2019-08-15 09:50:00,116.71,116.9,116.56,116.9,4860.0,105.7241,105.8962,105.5882,105.8962,4860.0
2019-08-15 09:55:00,116.88,116.92,116.79,116.87,6148.0,105.8781,105.9143,105.7965,105.869,6148.0
2019-08-15 10:00:00,116.74,116.97,116.74,116.95,8674.0,105.7512,105.9596,105.7512,105.9415,8674.0
2019-08-15 10:05:00,116.95,117.22,116.85,117.22,14861.0,105.9415,106.1861,105.8509,106.1861,14861.0
2019-08-15 10:10:00,117.19,117.2,117.0,117.06,10702.0,106.1589,106.1679,105.9868,106.0411,10702.0
2019-08-15 10:15:00,117.06,117.14,117.02,117.1,12181.0,106.0411,106.1136,106.0049,106.0774,12181.0
2019-08-15 10:20:00,117.13,117.26,116.95,117.26,11995.0,106.1045,106.2223,105.9415,106.2223,11995.0
2019-08-15 10:25:00,117.26,117.32,117.06,117.06,12945.0,106.2223,106.2766,106.0411,106.0411,12945.0
2019-08-15 10:30:00,116.95,117.12,116.91,117.11,13140.0,105.9415,106.0955,105.9052,106.0864,13140.0
2019-08-15 10:35:00,117.06,117.22,117.06,117.08,6783.0,106.0411,106.1861,106.0411,106.0592,6783.0
2019-08-15 10:40:00,117.07,117.16,117.0,117.16,7744.0,106.0502,106.1317,105.9868,106.1317,7744.0
2019-08-15 10:45:00,117.2,117.23,117.05,117.13,7430.0,106.1679,106.1951,106.0321,106.1045,7430.0
2019-08-15 10:50:00,117.09,117.25,117.07,117.19,7227.0,106.0683,106.2132,106.0502,106.1589,7227.0
2019-08-15 10:55:00,117.13,117.18,117.04,117.05,17693.0,106.1045,106.1498,106.023,106.0321,17693.0
2019-08-15 11:00:00,117.04,117.05,116.91,116.95,9876.0,106.023,106.0321,105.9052,105.9415,9876.0
2019-08-15 11:05:00,116.94,116.95,116.76,116.78,9162.0,105.9324,105.9415,105.7694,105.7875,9162.0
2019-08-15 11:10:00,116.77,116.97,116.77,116.93,7265.0,105.7784,105.9596,105.7784,105.9234,7265.0
2019-08-15 11:15:00,116.89,116.97,116.86,116.97,3849.0,105.8871,105.9596,105.8599,105.9596,3849.0
2019-08-15 11:20:00,116.94,117.06,116.79,117.06,7827.0,105.9324,106.0411,105.7965,106.0411,7827.0
2019-08-15 11:25:00,117.05,117.22,117.03,117.19,7573.0,106.0321,106.1861,106.0139,106.1589,7573.0
2019-08-15 11:30:00,117.22,117.38,117.22,117.36,6442.0,106.1861,106.331,106.1861,106.3129,6442.0
2019-08-15 11:35:00,117.39,117.57,117.36,117.55,11226.0,106.3401,106.5031,106.3129,106.485,11226.0
2019-08-15 11:40:00,117.52,117.55,117.43,117.52,8546.0,106.4578,106.485,106.3763,106.4578,8546.0
2019-08-15 11:45:00,117.54,117.66,117.47,117.48,11197.0,106.4759,106.5846,106.4125,106.4216,11197.0
2019-08-15 11:50:00,117.52,117.59,117.48,117.59,4184.0,106.4578,106.5212,106.4216,106.5212,4184.0
2019-08-15 11:55:00,117.56,117.79,117.56,117.72,5469.0,106.4941,106.7024,106.4941,106.639,5469.0
2019-08-15 12:00:00,117.73,117.77,117.67,117.77,4686.0,106.6481,106.6843,106.5937,106.6843,4686.0
2019-08-15 12:05:00,117.73,117.84,117.73,117.74,4523.0,106.6481,106.7477,106.6481,106.6571,4523.0
2019-08-15 12:10:00,117.77,117.86,117.77,117.82,3233.0,106.6843,106.7658,106.6843,106.7296,3233.0
2019-08-15 12:15:00,117.84,118.07,117.81,118.07,5088.0,106.7477,106.9561,106.7205,106.9561,5088.0
2019-08-15 12:20:00,118.07,118.07,117.92,117.95,5392.0,106.9561,106.9561,106.8202,106.8473,5392.0
2019-08-15 12:25:00,117.96,117.98,117.82,117.83,6855.0,106.8564,106.8745,106.7296,106.7386,6855.0
2019-08-15 12:30:00,117.84,117.87,117.73,117.76,5533.0,106.7477,106.7749,106.6481,106.6752,5533.0
2019-08-15 12:35:00,117.79,117.85,117.72,117.81,5635.0,106.7024,106.7568,106.639,106.7205,5635.0
2019-08-15 12:40:00,117.8,117.87,117.78,117.87,3812.0,106.7115,106.7749,106.6933,106.7749,3812.0
2019-08-15 12:45:00,117.83,117.88,117.81,117.85,2773.0,106.7386,106.7839,106.7205,106.7568,2773.0
2019-08-15 12:50:00,117.88,118.0,117.8,117.82,7147.0,106.7839,106.8926,106.7115,106.7296,7147.0
2019-08-15 12:55:00,117.86,117.96,117.8,117.96,3579.0,106.7658,106.8564,106.7115,106.8564,3579.0
2019-08-15 13:00:00,117.95,118.04,117.94,117.98,3853.0,106.8473,106.9289,106.8383,106.8745,3853.0
2019-08-15 13:05:00,117.96,118.11,117.95,118.11,2957.0,106.8564,106.9923,106.8473,106.9923,2957.0
2019-08-15 13:10:00,118.06,118.07,117.94,117.94,6498.0,106.947,106.9561,106.8383,106.8383,6498.0
2019-08-15 13:15:00,117.97,118.08,117.94,118.03,2537.0,106.8655,106.9651,106.8383,106.9198,2537.0
2019-08-15 13:20:00,118.08,118.08,117.99,118.0,4323.0,106.9651,106.9651,106.8836,106.8926,4323.0
2019-08-15 13:25:00,117.98,117.98,117.81,117.84,6550.0,106.8745,106.8745,106.7205,106.7477,6550.0
2019-08-15 13:30:00,117.84,117.87,117.78,117.83,12662.0,106.7477,106.7749,106.6933,106.7386,12662.0
2019-08-15 13:35:00,117.82,117.82,117.66,117.7,23232.0,106.7296,106.7296,106.5846,106.6209,23232.0
2019-08-15 13:40:00,117.74,117.75,117.47,117.53,6985.0,106.6571,106.6662,106.4125,106.4669,6985.0
2019-08-15 13:45:00,117.5,117.53,117.31,117.35,5083.0,106.4397,106.4669,106.2676,106.3038,5083.0
2019-08-15 13:50:00,117.42,117.42,117.09,117.2,7011.0,106.3672,106.3672,106.0683,106.1679,7011.0
2019-08-15 13:55:00,117.23,117.33,117.12,117.25,7285.0,106.1951,106.2857,106.0955,106.2132,7285.0
2019-08-15 14:00:00,117.22,117.41,117.14,117.31,6126.0,106.1861,106.3582,106.1136,106.2676,6126.0
2019-08-15 14:05:00,117.23,117.51,117.23,117.48,5365.0,106.1951,106.4488,106.1951,106.4216,5365.0
2019-08-15 14:10:00,117.53,117.71,117.51,117.61,9056.0,106.4669,106.6299,106.4488,106.5394,9056.0
2019-08-15 14:15:00,117.57,117.69,117.54,117.61,4896.0,106.5031,106.6118,106.4759,106.5394,4896.0
2019-08-15 14:20:00,117.65,118.08,117.65,118.08,16174.0,106.5756,106.9651,106.5756,106.9651,16174.0
2019-08-15 14:25:00,118.04,118.17,118.02,118.16,8504.0,106.9289,107.0466,106.9108,107.0376,8504.0
2019-08-15 14:30:00,118.16,118.16,117.86,117.93,26206.0,107.0376,107.0376,106.7658,106.8292,26206.0
2019-08-15 14:35:00,117.93,118.01,117.87,117.95,7366.0,106.8292,106.9017,106.7749,106.8473,7366.0
2019-08-15 14:40:00,117.97,118.05,117.94,118.03,5208.0,106.8655,106.9379,106.8383,106.9198,5208.0
2019-08-15 14:45:00,117.98,118.17,117.98,118.08,6427.0,106.8745,107.0466,106.8745,106.9651,6427.0
2019-08-15 14:50:00,118.06,118.09,117.88,118.09,7781.0,106.947,106.9742,106.7839,106.9742,7781.0
2019-08-15 14:55:00,118.08,118.22,118.02,118.21,7113.0,106.9651,107.0919,106.9108,107.0829,7113.0
2019-08-15 15:00:00,118.19,118.3,118.13,118.3,10248.0,107.0648,107.1644,107.0104,107.1644,10248.0
2019-08-15 15:05:00,118.32,118.39,118.28,118.39,8602.0,107.1825,107.2459,107.1463,107.2459,8602.0
2019-08-15 15:10:00,118.37,118.42,118.28,118.32,9500.0,107.2278,107.2731,107.1463,107.1825,9500.0
2019-08-15 15:15:00,118.34,118.34,118.2,118.2,7187.0,107.2006,107.2006,107.0738,107.0738,7187.0
2019-08-15 15:20:00,118.23,118.3,118.08,118.15,9630.0,107.101,107.1644,106.9651,107.0285,9630.0
2019-08-15 15:25:00,118.15,118.23,118.14,118.18,9318.0,107.0285,107.101,107.0195,107.0557,9318.0
2019-08-15 15:30:00,118.16,118.25,118.11,118.17,13571.0,107.0376,107.1191,106.9923,107.0466,13571.0
2019-08-15 15:35:00,118.18,118.29,118.14,118.28,12360.0,107.0557,107.1553,107.0195,107.1463,12360.0
2019-08-15 15:40:00,118.3,118.46,118.21,118.43,24931.0,107.1644,107.3093,107.0829,107.2822,24931.0
2019-08-15 15:45:00,118.43,118.54,118.38,118.47,22920.0,107.2822,107.3818,107.2369,107.3184,22920.0
2019-08-15 15:50:00,118.45,118.53,118.41,118.47,36111.0,107.3003,107.3728,107.264,107.3184,36111.0
2019-08-15 15:55:00,118.47,118.48,118.14,118.2,67937.0,107.3184,107.3275,107.0195,107.0738,67937.0
2019-08-16 09:30:00,118.67,118.9,118.48,118.84,95668.0,107.4996,107.7079,107.3275,107.6536,95668.0
2019-08-16 09:35:00,118.81,118.9,118.55,118.71,13576.0,107.6264,107.7079,107.3909,107.5358,13576.0
2019-08-16 09:40:00,118.72,118.73,118.48,118.48,11149.0,107.5449,107.5539,107.3275,107.3275,11149.0
2019-08-16 09:45:00,118.46,118.55,118.45,118.53,11290.0,107.3093,107.3909,107.3003,107.3728,11290.0
2019-08-16 09:50:00,118.55,118.82,118.54,118.73,29829.0,107.3909,107.6355,107.3818,107.5539,29829.0
2019-08-16 09:55:00,118.76,118.81,118.68,118.8,5388.0,107.5811,107.6264,107.5086,107.6173,5388.0
2019-08-16 10:00:00,118.9,119.24,118.89,119.24,18319.0,107.7079,108.0159,107.6989,108.0159,18319.0
2019-08-16 10:05:00,119.24,119.35,119.11,119.21,15688.0,108.0159,108.1156,107.8982,107.9887,15688.0
2019-08-16 10:10:00,119.19,119.26,118.96,119.02,11488.0,107.9706,108.034,107.7623,107.8166,11488.0
2019-08-16 10:15:00,119.04,119.13,118.95,118.95,10488.0,107.8347,107.9163,107.7532,107.7532,10488.0
2019-08-16 10:20:00,118.91,119.25,118.91,119.01,17753.0,107.717,108.025,107.717,107.8076,17753.0
2019-08-16 10:25:00,119.08,119.21,119.03,119.09,21487.0,107.871,107.9887,107.8257,107.88,21487.0
2019-08-16 10:30:00,119.11,119.23,119.09,119.15,8596.0,107.8982,108.0069,107.88,107.9344,8596.0
2019-08-16 10:35:00,119.13,119.14,119.04,119.12,7710.0,107.9163,107.9253,107.8347,107.9072,7710.0
2019-08-16 10:40:00,119.08,119.22,119.04,119.19,10626.0,107.871,107.9978,107.8347,107.9706,10626.0
2019-08-16 10:45:00,119.18,119.37,119.18,119.34,7584.0,107.9616,108.1337,107.9616,108.1065,7584.0
2019-08-16 10:50:00,119.36,119.41,119.33,119.37,7690.0,108.1246,108.1699,108.0974,108.1337,7690.0
2019-08-16 10:55:00,119.38,119.51,119.38,119.49,13512.0,108.1427,108.2605,108.1427,108.2424,13512.0
2019-08-16 11:00:00,119.51,119.51,119.41,119.41,10077.0,108.2605,108.2605,108.1699,108.1699,10077.0
2019-08-16 11:05:00,119.42,119.51,119.33,119.44,11630.0,108.179,108.2605,108.0974,108.1971,11630.0
2019-08-16 11:10:00,119.45,119.49,119.15,119.26,11605.0,108.2062,108.2424,107.9344,108.034,11605.0
2019-08-16 11:15:00,119.29,119.32,119.16,119.23,7457.0,108.0612,108.0884,107.9434,108.0069,7457.0
2019-08-16 11:20:00,119.2,119.24,119.16,119.21,8192.0,107.9797,108.0159,107.9434,107.9887,8192.0
2019-08-16 11:25:00,119.24,119.25,119.15,119.16,8795.0,108.0159,108.025,107.9344,107.9434,8795.0
2019-08-16 11:30:00,119.13,119.17,118.98,119.17,8740.0,107.9163,107.9525,107.7804,107.9525,8740.0
2019-08-16 11:35:00,119.19,119.24,119.07,119.08,10902.0,107.9706,108.0159,107.8619,107.871,10902.0
2019-08-16 11:40:00,119.11,119.17,119.06,119.13,10833.0,107.8982,107.9525,107.8529,107.9163,10833.0
2019-08-16 11:45:00,119.12,119.22,119.1,119.2,5834.0,107.9072,107.9978,107.8891,107.9797,5834.0
2019-08-16 11:50:00,119.21,119.35,119.19,119.34,7044.0,107.9887,108.1156,107.9706,108.1065,7044.0
2019-08-16 11:55:00,119.34,119.37,119.29,119.29,4972.0,108.1065,108.1337,108.0612,108.0612,4972.0
2019-08-16 12:00:00,119.28,119.33,119.23,119.24,5817.0,108.0522,108.0974,108.0069,108.0159,5817.0
2019-08-16 12:05:00,119.25,119.27,119.16,119.16,9832.0,108.025,108.0431,107.9434,107.9434,9832.0
2019-08-16 12:10:00,119.15,119.18,119.11,119.11,7235.0,107.9344,107.9616,107.8982,107.8982,7235.0
2019-08-16 12:15:00,119.11,119.13,119.01,119.09,7474.0,107.8982,107.9163,107.8076,107.88,7474.0
2019-08-16 12:20:00,119.1,119.15,119.07,119.1,5344.0,107.8891,107.9344,107.8619,107.8891,5344.0
2019-08-16 12:25:00,119.11,119.23,119.11,119.23,4520.0,107.8982,108.0069,107.8982,108.0069,4520.0
2019-08-16 12:30:00,119.21,119.26,119.2,119.26,3366.0,107.9887,108.034,107.9797,108.034,3366.0
2019-08-16 12:35:00,119.26,119.32,119.25,119.25,7724.0,108.034,108.0884,108.025,108.025,7724.0
2019-08-16 12:40:00,119.28,119.29,119.13,119.18,7772.0,108.0522,108.0612,107.9163,107.9616,7772.0
2019-08-16 12:45:00,119.2,119.22,119.07,119.11,8884.0,107.9797,107.9978,107.8619,107.8982,8884.0
2019-08-16 12:50:00,119.13,119.22,119.12,119.21,4326.0,107.9163,107.9978,107.9072,107.9887,4326.0
2019-08-16 12:55:00,119.22,119.27,119.19,119.19,9805.0,107.9978,108.0431,107.9706,107.9706,9805.0
2019-08-16 13:00:00,119.19,119.26,119.18,119.21,13004.0,107.9706,108.034,107.9616,107.9887,13004.0
2019-08-16 13:05:00,119.23,119.29,119.2,119.26,4424.0,108.0069,108.0612,107.9797,108.034,4424.0
2019-08-16 13:10:00,119.26,119.3,119.24,119.3,7644.0,108.034,108.0703,108.0159,108.0703,7644.0
2019-08-16 13:15:00,119.3,119.42,119.3,119.35,10466.0,108.0703,108.179,108.0703,108.1156,10466.0
2019-08-16 13:20:00,119.35,119.43,119.34,119.41,4743.0,108.1156,108.188,108.1065,108.1699,4743.0
2019-08-16 13:25:00,119.45,119.45,119.36,119.36,8429.0,108.2062,108.2062,108.1246,108.1246,8429.0
2019-08-16 13:30:00,119.39,119.4,119.31,119.31,4929.0,108.1518,108.1609,108.0793,108.0793,4929.0
2019-08-16 13:35:00,119.33,119.33,119.25,119.26,6564.0,108.0974,108.0974,108.025,108.034,6564.0
2019-08-16 13:40:00,119.27,119.32,119.26,119.26,3474.0,108.0431,108.0884,108.034,108.034,3474.0
2019-08-16 13:45:00,119.27,119.27,119.2,119.2,5632.0,108.0431,108.0431,107.9797,107.9797,5632.0
2019-08-16 13:50:00,119.22,119.26,119.21,119.26,3530.0,107.9978,108.034,107.9887,108.034,3530.0
2019-08-16 13:55:00,119.27,119.32,119.25,119.26,11396.0,108.0431,108.0884,108.025,108.034,11396.0
2019-08-16 14:00:00,119.27,119.28,119.19,119.2,8434.0,108.0431,108.0522,107.9706,107.9797,8434.0
2019-08-16 14:05:00,119.22,119.25,119.21,119.23,3400.0,107.9978,108.025,107.9887,108.0069,3400.0
2019-08-16 14:10:00,119.22,119.22,119.14,119.17,6727.0,107.9978,107.9978,107.9253,107.9525,6727.0
2019-08-16 14:15:00,119.17,119.22,119.16,119.18,2700.0,107.9525,107.9978,107.9434,107.9616,2700.0
2019-08-16 14:20:00,119.18,119.21,119.12,119.16,10699.0,107.9616,107.9887,107.9072,107.9434,10699.0
2019-08-16 14:25:00,119.14,119.15,119.02,119.1,3385.0,107.9253,107.9344,107.8166,107.8891,3385.0
2019-08-16 14:30:00,119.1,119.18,119.08,119.17,8743.0,107.8891,107.9616,107.871,107.9525,8743.0
2019-08-16 14:35:00,119.18,119.2,119.05,119.06,7029.0,107.9616,107.9797,107.8438,107.8529,7029.0
2019-08-16 14:40:00,119.1,119.2,119.02,119.03,15276.0,107.8891,107.9797,107.8166,107.8257,15276.0
2019-08-16 14:45:00,119.05,119.06,118.99,119.01,8045.0,107.8438,107.8529,107.7895,107.8076,8045.0
2019-08-16 14:50:00,119.03,119.12,119.01,119.07,8304.0,107.8257,107.9072,107.8076,107.8619,8304.0
2019-08-16 14:55:00,119.07,119.13,119.05,119.08,5118.0,107.8619,107.9163,107.8438,107.871,5118.0
2019-08-16 15:00:00,119.07,119.16,119.05,119.14,6282.0,107.8619,107.9434,107.8438,107.9253,6282.0
2019-08-16 15:05:00,119.14,119.21,119.13,119.13,9676.0,107.9253,107.9887,107.9163,107.9163,9676.0
2019-08-16 15:10:00,119.14,119.15,119.06,119.15,8939.0,107.9253,107.9344,107.8529,107.9344,8939.0
2019-08-16 15:15:00,119.14,119.15,119.11,119.13,6870.0,107.9253,107.9344,107.8982,107.9163,6870.0
2019-08-16 15:20:00,119.13,119.16,118.97,118.98,14327.0,107.9163,107.9434,107.7713,107.7804,14327.0
2019-08-16 15:25:00,119.01,119.08,118.99,119.06,10084.0,107.8076,107.871,107.7895,107.8529,10084.0
2019-08-16 15:30:00,119.04,119.04,118.95,119.02,8631.0,107.8347,107.8347,107.7532,107.8166,8631.0
2019-08-16 15:35:00,119.02,119.03,118.93,119.01,13931.0,107.8166,107.8257,107.7351,107.8076,13931.0
2019-08-16 15:40:00,119.01,119.17,119.0,119.16,15322.0,107.8076,107.9525,107.7985,107.9434,15322.0
2019-08-16 15:45:00,119.15,119.23,119.1,119.21,29744.0,107.9344,108.0069,107.8891,107.9887,29744.0
2019-08-16 15:50:00,119.2,119.39,119.13,119.27,37552.0,107.9797,108.1518,107.9163,108.0431,37552.0
2019-08-16 15:55:00,119.31,119.32,119.08,119.12,65282.0,108.0793,108.0884,107.871,107.9072,65282.0
2019-08-19 09:30:00,119.54,120.26,119.54,120.24,59182.0,108.2877,108.9399,108.2877,108.9218,59182.0
2019-08-19 09:35:00,120.24,120.24,119.77,119.83,11693.0,108.9218,108.9218,108.496,108.5504,11693.0
2019-08-19 09:40:00,119.86,119.89,119.35,119.35,11834.0,108.5776,108.6047,108.1156,108.1156,11834.0
2019-08-19 09:45:00,119.36,119.56,119.25,119.5,14565.0,108.1246,108.3058,108.025,108.2514,14565.0
2019-08-19 09:50:00,119.49,119.67,119.43,119.65,11704.0,108.2424,108.4054,108.188,108.3873,11704.0
2019-08-19 09:55:00,119.61,119.95,119.54,119.91,13665.0,108.3511,108.6591,108.2877,108.6229,13665.0
2019-08-19 10:00:00,119.91,119.98,119.88,119.97,8049.0,108.6229,108.6863,108.5957,108.6772,8049.0
2019-08-19 10:05:00,119.95,120.04,119.84,119.86,16031.0,108.6591,108.7406,108.5594,108.5776,16031.0
2019-08-19 10:10:00,119.87,119.94,119.82,119.92,7432.0,108.5866,108.65,108.5413,108.6319,7432.0
2019-08-19 10:15:00,119.92,119.95,119.8,119.87,17605.0,108.6319,108.6591,108.5232,108.5866,17605.0
2019-08-19 10:20:00,119.86,119.9,119.77,119.81,8575.0,108.5776,108.6138,108.496,108.5323,8575.0
2019-08-19 10:25:00,119.83,119.92,119.8,119.92,6821.0,108.5504,108.6319,108.5232,108.6319,6821.0
2019-08-19 10:30:00,119.89,119.93,119.84,119.88,8037.0,108.6047,108.641,108.5594,108.5957,8037.0
2019-08-19 10:35:00,119.88,119.99,119.84,119.99,9546.0,108.5957,108.6953,108.5594,108.6953,9546.0
2019-08-19 10:40:00,119.98,120.09,119.98,120.05,8525.0,108.6863,108.7859,108.6863,108.7497,8525.0
2019-08-19 10:45:00,120.07,120.07,119.93,119.98,8545.0,108.7678,108.7678,108.641,108.6863,8545.0
2019-08-19 10:50:00,119.99,120.01,119.88,119.99,6385.0,108.6953,108.7134,108.5957,108.6953,6385.0
2019-08-19 10:55:00,119.98,120.09,119.97,120.05,8282.0,108.6863,108.7859,108.6772,108.7497,8282.0
2019-08-19 11:00:00,120.06,120.13,120.01,120.11,20638.0,108.7587,108.8221,108.7134,108.804,20638.0
2019-08-19 11:05:00,120.12,120.17,120.01,120.03,19653.0,108.8131,108.8584,108.7134,108.7316,19653.0
2019-08-19 11:10:00,120.03,120.06,119.88,119.91,10466.0,108.7316,108.7587,108.5957,108.6229,10466.0
2019-08-19 11:15:00,119.94,119.99,119.89,119.99,4964.0,108.65,108.6953,108.6047,108.6953,4964.0
2019-08-19 11:20:00,119.94,120.13,119.94,120.11,7589.0,108.65,108.8221,108.65,108.804,7589.0
2019-08-19 11:25:00,120.1,120.21,120.1,120.12,9525.0,108.795,108.8946,108.795,108.8131,9525.0
2019-08-19 11:30:00,120.11,120.12,120.02,120.05,8133.0,108.804,108.8131,108.7225,108.7497,8133.0
2019-08-19 11:35:00,120.05,120.05,119.9,119.9,6274.0,108.7497,108.7497,108.6138,108.6138,6274.0
2019-08-19 11:40:00,119.92,119.94,119.67,119.71,10619.0,108.6319,108.65,108.4054,108.4417,10619.0
2019-08-19 11:45:00,119.7,119.79,119.66,119.79,7906.0,108.4326,108.5141,108.3964,108.5141,7906.0
2019-08-19 11:50:00,119.78,119.78,119.66,119.67,8793.0,108.5051,108.5051,108.3964,108.4054,8793.0
2019-08-19 11:55:00,119.71,119.78,119.66,119.7,7129.0,108.4417,108.5051,108.3964,108.4326,7129.0
2019-08-19 12:00:00,119.66,119.76,119.63,119.74,5372.0,108.3964,108.487,108.3692,108.4689,5372.0
2019-08-19 12:05:00,119.76,119.77,119.73,119.73,5641.0,108.487,108.496,108.4598,108.4598,5641.0
2019-08-19 12:10:00,119.73,119.75,119.69,119.73,5317.0,108.4598,108.4779,108.4236,108.4598,5317.0
2019-08-19 12:15:00,119.75,119.83,119.68,119.82,4824.0,108.4779,108.5504,108.4145,108.5413,4824.0
2019-08-19 12:20:00,119.82,119.88,119.79,119.88,9625.0,108.5413,108.5957,108.5141,108.5957,9625.0
2019-08-19 12:25:00,119.89,119.89,119.75,119.81,4045.0,108.6047,108.6047,108.4779,108.5323,4045.0
2019-08-19 12:30:00,119.85,119.86,119.81,119.84,3310.0,108.5685,108.5776,108.5323,108.5594,3310.0
2019-08-19 12:35:00,119.83,119.89,119.81,119.89,3889.0,108.5504,108.6047,108.5323,108.6047,3889.0
2019-08-19 12:40:00,119.87,119.9,119.85,119.87,6649.0,108.5866,108.6138,108.5685,108.5866,6649.0
2019-08-19 12:45:00,119.89,120.05,119.88,120.03,9161.0,108.6047,108.7497,108.5957,108.7316,9161.0
2019-08-19 12:50:00,120.06,120.07,119.95,120.0,4243.0,108.7587,108.7678,108.6591,108.7044,4243.0
2019-08-19 12:55:00,120.01,120.06,119.94,119.99,7651.0,108.7134,108.7587,108.65,108.6953,7651.0
2019-08-19 13:00:00,119.96,120.02,119.96,119.99,2940.0,108.6681,108.7225,108.6681,108.6953,2940.0
2019-08-19 13:05:00,120.0,120.04,119.95,120.04,4819.0,108.7044,108.7406,108.6591,108.7406,4819.0
2019-08-19 13:10:00,120.05,120.07,120.01,120.04,6432.0,108.7497,108.7678,108.7134,108.7406,6432.0
2019-08-19 13:15:00,120.05,120.19,120.04,120.19,6014.0,108.7497,108.8765,108.7406,108.8765,6014.0
2019-08-19 13:20:00,120.22,120.24,120.12,120.12,8777.0,108.9037,108.9218,108.8131,108.8131,8777.0
2019-08-19 13:25:00,120.1,120.13,120.07,120.08,3425.0,108.795,108.8221,108.7678,108.7768,3425.0
2019-08-19 13:30:00,120.08,120.08,119.93,119.93,5335.0,108.7768,108.7768,108.641,108.641,5335.0
2019-08-19 13:35:00,119.94,119.97,119.94,119.95,3371.0,108.65,108.6772,108.65,108.6591,3371.0
2019-08-19 13:40:00,119.95,120.04,119.93,120.02,5754.0,108.6591,108.7406,108.641,108.7225,5754.0
2019-08-19 13:45:00,120.02,120.04,119.99,119.99,2668.0,108.7225,108.7406,108.6953,108.6953,2668.0
2019-08-19 13:50:00,120.02,120.04,119.97,119.98,5087.0,108.7225,108.7406,108.6772,108.6863,5087.0
2019-08-19 13:55:00,119.97,119.98,119.87,119.91,6503.0,108.6772,108.6863,108.5866,108.6229,6503.0
2019-08-19 14:00:00,119.9,119.95,119.82,119.95,4877.0,108.6138,108.6591,108.5413,108.6591,4877.0
2019-08-19 14:05:00,119.93,119.97,119.91,119.95,11508.0,108.641,108.6772,108.6229,108.6591,11508.0
2019-08-19 14:10:00,119.98,120.03,119.93,119.93,10592.0,108.6863,108.7316,108.641,108.641,10592.0
2019-08-19 14:15:00,119.94,119.98,119.83,119.85,8595.0,108.65,108.6863,108.5504,108.5685,8595.0
2019-08-19 14:20:00,119.86,119.94,119.84,119.9,2462.0,108.5776,108.65,108.5594,108.6138,2462.0
2019-08-19 14:25:00,119.93,120.04,119.92,120.04,9045.0,108.641,108.7406,108.6319,108.7406,9045.0
2019-08-19 14:30:00,120.03,120.11,120.0,120.11,7356.0,108.7316,108.804,108.7044,108.804,7356.0
2019-08-19 14:35:00,120.13,120.13,120.08,120.1,15074.0,108.8221,108.8221,108.7768,108.795,15074.0
2019-08-19 14:40:00,120.11,120.22,120.09,120.2,13636.0,108.804,108.9037,108.7859,108.8856,13636.0
2019-08-19 14:45:00,120.2,120.23,120.18,120.2,5735.0,108.8856,108.9127,108.8674,108.8856,5735.0
2019-08-19 14:50:00,120.21,120.35,120.2,120.3,12939.0,108.8946,109.0214,108.8856,108.9761,12939.0
2019-08-19 14:55:00,120.29,120.29,120.14,120.19,9411.0,108.9671,108.9671,108.8312,108.8765,9411.0
2019-08-19 15:00:00,120.2,120.2,120.12,120.15,10378.0,108.8856,108.8856,108.8131,108.8403,10378.0
2019-08-19 15:05:00,120.17,120.19,120.15,120.17,10294.0,108.8584,108.8765,108.8403,108.8584,10294.0
2019-08-19 15:10:00,120.17,120.19,120.07,120.11,13040.0,108.8584,108.8765,108.7678,108.804,13040.0
2019-08-19 15:15:00,120.12,120.15,120.09,120.14,11797.0,108.8131,108.8403,108.7859,108.8312,11797.0
2019-08-19 15:20:00,120.13,120.17,120.1,120.11,9593.0,108.8221,108.8584,108.795,108.804,9593.0
2019-08-19 15:25:00,120.12,120.21,120.12,120.15,9857.0,108.8131,108.8946,108.8131,108.8403,9857.0
2019-08-19 15:30:00,120.15,120.23,120.15,120.23,18275.0,108.8403,108.9127,108.8403,108.9127,18275.0
2019-08-19 15:35:00,120.23,120.38,120.22,120.37,18340.0,108.9127,109.0486,108.9037,109.0396,18340.0
2019-08-19 15:40:00,120.37,120.48,120.36,120.45,19733.0,109.0396,109.1392,109.0305,109.112,19733.0
2019-08-19 15:45:00,120.45,120.56,120.4,120.54,27195.0,109.112,109.2117,109.0667,109.1935,27195.0
2019-08-19 15:50:00,120.54,120.58,120.36,120.38,55889.0,109.1935,109.2298,109.0305,109.0486,55889.0
2019-08-19 15:55:00,120.38,120.4,119.99,120.02,119290.0,109.0486,109.0667,108.6953,108.7225,119290.0
2019-08-20 09:30:00,119.68,119.99,119.37,119.51,38003.0,108.4145,108.6953,108.1337,108.2605,38003.0
2019-08-20 09:35:00,119.61,119.7,119.39,119.39,3616.0,108.3511,108.4326,108.1518,108.1518,3616.0
2019-08-20 09:40:00,119.27,119.29,118.95,119.06,7937.0,108.0431,108.0612,107.7532,107.8529,7937.0
2019-08-20 09:45:00,119.0,119.11,118.83,118.84,11152.0,107.7985,107.8982,107.6445,107.6536,11152.0
2019-08-20 09:50:00,118.96,119.05,118.85,119.0,15533.0,107.7623,107.8438,107.6626,107.7985,15533.0
2019-08-20 09:55:00,118.95,118.96,118.67,118.67,6675.0,107.7532,107.7623,107.4996,107.4996,6675.0
2019-08-20 10:00:00,118.71,118.86,118.63,118.71,3875.0,107.5358,107.6717,107.4633,107.5358,3875.0
2019-08-20 10:05:00,118.72,118.88,118.65,118.65,18160.0,107.5449,107.6898,107.4815,107.4815,18160.0
2019-08-20 10:10:00,118.66,118.66,118.56,118.56,6602.0,107.4905,107.4905,107.3999,107.3999,6602.0
2019-08-20 10:15:00,118.56,118.63,118.52,118.54,10105.0,107.3999,107.4633,107.3637,107.3818,10105.0
2019-08-20 10:20:00,118.55,118.6,118.51,118.53,6362.0,107.3909,107.4362,107.3546,107.3728,6362.0
2019-08-20 10:25:00,118.51,118.63,118.45,118.63,5523.0,107.3546,107.4633,107.3003,107.4633,5523.0
2019-08-20 10:30:00,118.68,118.69,118.47,118.47,5645.0,107.5086,107.5177,107.3184,107.3184,5645.0
2019-08-20 10:35:00,118.5,118.64,118.49,118.59,8987.0,107.3456,107.4724,107.3365,107.4271,8987.0
2019-08-20 10:40:00,118.58,118.68,118.49,118.64,7210.0,107.418,107.5086,107.3365,107.4724,7210.0
2019-08-20 10:45:00,118.68,118.94,118.63,118.89,20005.0,107.5086,107.7442,107.4633,107.6989,20005.0
2019-08-20 10:50:00,118.91,119.04,118.86,119.03,3718.0,107.717,107.8347,107.6717,107.8257,3718.0
2019-08-20 10:55:00,119.03,119.19,119.01,119.15,6937.0,107.8257,107.9706,107.8076,107.9344,6937.0
2019-08-20 11:00:00,119.14,119.3,119.13,119.23,5189.0,107.9253,108.0703,107.9163,108.0069,5189.0
2019-08-20 11:05:00,119.27,119.35,119.24,119.33,5496.0,108.0431,108.1156,108.0159,108.0974,5496.0
2019-08-20 11:10:00,119.35,119.42,119.31,119.4,8031.0,108.1156,108.179,108.0793,108.1609,8031.0
2019-08-20 11:15:00,119.42,119.54,119.4,119.49,11121.0,108.179,108.2877,108.1609,108.2424,11121.0
2019-08-20 11:20:00,119.51,119.51,119.15,119.17,15377.0,108.2605,108.2605,107.9344,107.9525,15377.0
2019-08-20 11:25:00,119.17,119.22,119.01,119.01,5669.0,107.9525,107.9978,107.8076,107.8076,5669.0
2019-08-20 11:30:00,119.02,119.09,118.93,118.93,4410.0,107.8166,107.88,107.7351,107.7351,4410.0
2019-08-20 11:35:00,118.93,118.99,118.85,118.9,5285.0,107.7351,107.7895,107.6626,107.7079,5285.0
2019-08-20 11:40:00,118.84,118.85,118.67,118.72,5293.0,107.6536,107.6626,107.4996,107.5449,5293.0
2019-08-20 11:45:00,118.73,118.76,118.66,118.74,5022.0,107.5539,107.5811,107.4905,107.563,5022.0
2019-08-20 11:50:00,118.75,118.75,118.66,118.66,5662.0,107.572,107.572,107.4905,107.4905,5662.0
2019-08-20 11:55:00,118.65,118.67,118.6,118.63,4327.0,107.4815,107.4996,107.4362,107.4633,4327.0
2019-08-20 12:00:00,118.64,118.75,118.63,118.69,6174.0,107.4724,107.572,107.4633,107.5177,6174.0
2019-08-20 12:05:00,118.68,118.7,118.63,118.7,4411.0,107.5086,107.5267,107.4633,107.5267,4411.0
2019-08-20 12:10:00,118.69,118.7,118.65,118.66,2314.0,107.5177,107.5267,107.4815,107.4905,2314.0
2019-08-20 12:15:00,118.65,118.69,118.57,118.69,3413.0,107.4815,107.5177,107.409,107.5177,3413.0
2019-08-20 12:20:00,118.67,118.68,118.6,118.6,3444.0,107.4996,107.5086,107.4362,107.4362,3444.0
2019-08-20 12:25:00,118.61,118.64,118.55,118.61,3978.0,107.4452,107.4724,107.3909,107.4452,3978.0
2019-08-20 12:30:00,118.6,118.72,118.6,118.62,3328.0,107.4362,107.5449,107.4362,107.4543,3328.0
2019-08-20 12:35:00,118.6,118.63,118.55,118.58,4854.0,107.4362,107.4633,107.3909,107.418,4854.0
2019-08-20 12:40:00,118.57,118.62,118.57,118.61,3830.0,107.409,107.4543,107.409,107.4452,3830.0
2019-08-20 12:45:00,118.61,118.63,118.58,118.6,3806.0,107.4452,107.4633,107.418,107.4362,3806.0
2019-08-20 12:50:00,118.63,118.65,118.56,118.62,3796.0,107.4633,107.4815,107.3999,107.4543,3796.0
2019-08-20 12:55:00,118.64,118.71,118.61,118.69,5893.0,107.4724,107.5358,107.4452,107.5177,5893.0
2019-08-20 13:00:00,118.69,118.87,118.68,118.86,4150.0,107.5177,107.6807,107.5086,107.6717,4150.0
2019-08-20 13:05:00,118.86,118.92,118.82,118.92,3810.0,107.6717,107.726,107.6355,107.726,3810.0
2019-08-20 13:10:00,118.92,118.92,118.82,118.83,2480.0,107.726,107.726,107.6355,107.6445,2480.0
2019-08-20 13:15:00,118.81,118.82,118.7,118.72,8699.0,107.6264,107.6355,107.5267,107.5449,8699.0
2019-08-20 13:20:00,118.71,118.74,118.67,118.67,5666.0,107.5358,107.563,107.4996,107.4996,5666.0
2019-08-20 13:25:00,118.68,118.74,118.61,118.7,5908.0,107.5086,107.563,107.4452,107.5267,5908.0
2019-08-20 13:30:00,118.7,118.74,118.54,118.54,8706.0,107.5267,107.563,107.3818,107.3818,8706.0
2019-08-20 13:35:00,118.52,118.55,118.36,118.39,10857.0,107.3637,107.3909,107.2188,107.2459,10857.0
2019-08-20 13:40:00,118.37,118.44,118.36,118.43,10571.0,107.2278,107.2912,107.2188,107.2822,10571.0
2019-08-20 13:45:00,118.43,118.46,118.35,118.36,4965.0,107.2822,107.3093,107.2097,107.2188,4965.0
2019-08-20 13:50:00,118.33,118.33,118.27,118.31,7590.0,107.1916,107.1916,107.1372,107.1735,7590.0
2019-08-20 13:55:00,118.29,118.33,118.26,118.28,5836.0,107.1553,107.1916,107.1282,107.1463,5836.0
2019-08-20 14:00:00,118.26,118.29,118.14,118.16,8938.0,107.1282,107.1553,107.0195,107.0376,8938.0
2019-08-20 14:05:00,118.17,118.2,118.09,118.13,10574.0,107.0466,107.0738,106.9742,107.0104,10574.0
2019-08-20 14:10:00,118.13,118.25,118.13,118.25,7945.0,107.0104,107.1191,107.0104,107.1191,7945.0
2019-08-20 14:15:00,118.25,118.3,118.22,118.27,6678.0,107.1191,107.1644,107.0919,107.1372,6678.0
2019-08-20 14:20:00,118.28,118.28,118.08,118.17,10363.0,107.1463,107.1463,106.9651,107.0466,10363.0
2019-08-20 14:25:00,118.17,118.27,118.1,118.25,8584.0,107.0466,107.1372,106.9832,107.1191,8584.0
2019-08-20 14:30:00,118.25,118.43,118.23,118.43,7276.0,107.1191,107.2822,107.101,107.2822,7276.0
2019-08-20 14:35:00,118.43,118.47,118.4,118.4,8389.0,107.2822,107.3184,107.255,107.255,8389.0
2019-08-20 14:40:00,118.4,118.41,118.22,118.22,7731.0,107.255,107.264,107.0919,107.0919,7731.0
2019-08-20 14:45:00,118.23,118.32,118.2,118.28,6768.0,107.101,107.1825,107.0738,107.1463,6768.0
2019-08-20 14:50:00,118.31,118.34,118.27,118.33,3920.0,107.1735,107.2006,107.1372,107.1916,3920.0
2019-08-20 14:55:00,118.32,118.47,118.32,118.45,10139.0,107.1825,107.3184,107.1825,107.3003,10139.0
2019-08-20 15:00:00,118.44,118.44,118.32,118.32,7379.0,107.2912,107.2912,107.1825,107.1825,7379.0
2019-08-20 15:05:00,118.35,118.39,118.33,118.34,4398.0,107.2097,107.2459,107.1916,107.2006,4398.0
2019-08-20 15:10:00,118.34,118.44,118.32,118.38,11976.0,107.2006,107.2912,107.1825,107.2369,11976.0
2019-08-20 15:15:00,118.37,118.4,118.33,118.4,17188.0,107.2278,107.255,107.1916,107.255,17188.0
2019-08-20 15:20:00,118.39,118.58,118.38,118.55,13425.0,107.2459,107.418,107.2369,107.3909,13425.0
2019-08-20 15:25:00,118.54,118.61,118.53,118.6,12454.0,107.3818,107.4452,107.3728,107.4362,12454.0
2019-08-20 15:30:00,118.61,118.61,118.34,118.34,14317.0,107.4452,107.4452,107.2006,107.2006,14317.0
2019-08-20 15:35:00,118.33,118.33,118.24,118.27,16632.0,107.1916,107.1916,107.11,107.1372,16632.0
2019-08-20 15:40:00,118.27,118.33,118.22,118.3,13736.0,107.1372,107.1916,107.0919,107.1644,13736.0
2019-08-20 15:45:00,118.29,118.35,118.25,118.29,16905.0,107.1553,107.2097,107.1191,107.1553,16905.0
2019-08-20 15:50:00,118.32,118.32,118.22,118.27,41000.0,107.1825,107.1825,107.0919,107.1372,41000.0
2019-08-20 15:55:00,118.27,118.28,118.04,118.12,80026.0,107.1372,107.1463,106.9289,107.0013,80026.0
2019-08-21 09:30:00,118.64,119.24,118.45,118.71,33544.0,107.4724,108.0159,107.3003,107.5358,33544.0
2019-08-21 09:35:00,118.74,118.74,118.56,118.62,4273.0,107.563,107.563,107.3999,107.4543,4273.0
2019-08-21 09:40:00,118.64,118.8,118.48,118.48,9613.0,107.4724,107.6173,107.3275,107.3275,9613.0
2019-08-21 09:45:00,118.54,118.56,118.28,118.33,5689.0,107.3818,107.3999,107.1463,107.1916,5689.0
2019-08-21 09:50:00,118.35,118.55,118.35,118.46,6395.0,107.2097,107.3909,107.2097,107.3093,6395.0
2019-08-21 09:55:00,118.45,118.48,118.35,118.46,5156.0,107.3003,107.3275,107.2097,107.3093,5156.0
2019-08-21 10:00:00,118.42,118.49,118.38,118.44,6256.0,107.2731,107.3365,107.2369,107.2912,6256.0
2019-08-21 10:05:00,118.4,118.48,118.35,118.4,4442.0,107.255,107.3275,107.2097,107.255,4442.0
2019-08-21 10:10:00,118.41,118.49,118.38,118.49,5886.0,107.264,107.3365,107.2369,107.3365,5886.0
2019-08-21 10:15:00,118.53,118.61,118.5,118.56,2510.0,107.3728,107.4452,107.3456,107.3999,2510.0
2019-08-21 10:20:00,118.61,118.62,118.53,118.59,4021.0,107.4452,107.4543,107.3728,107.4271,4021.0
2019-08-21 10:25:00,118.59,118.61,118.5,118.52,6268.0,107.4271,107.4452,107.3456,107.3637,6268.0
2019-08-21 10:30:00,118.5,118.59,118.42,118.47,8118.0,107.3456,107.4271,107.2731,107.3184,8118.0
2019-08-21 10:35:00,118.47,118.67,118.45,118.67,3931.0,107.3184,107.4996,107.3003,107.4996,3931.0
2019-08-21 10:40:00,118.68,118.77,118.63,118.74,3593.0,107.5086,107.5902,107.4633,107.563,3593.0
2019-08-21 10:45:00,118.72,118.8,118.67,118.8,5371.0,107.5449,107.6173,107.4996,107.6173,5371.0
2019-08-21 10:50:00,118.77,118.8,118.6,118.6,6696.0,107.5902,107.6173,107.4362,107.4362,6696.0
2019-08-21 10:55:00,118.62,118.62,118.4,118.41,7163.0,107.4543,107.4543,107.255,107.264,7163.0
2019-08-21 11:00:00,118.4,118.41,118.31,118.4,7121.0,107.255,107.264,107.1735,107.255,7121.0
2019-08-21 11:05:00,118.41,118.5,118.37,118.5,3334.0,107.264,107.3456,107.2278,107.3456,3334.0
2019-08-21 11:10:00,118.47,118.56,118.46,118.55,2886.0,107.3184,107.3999,107.3093,107.3909,2886.0
2019-08-21 11:15:00,118.52,118.55,118.5,118.51,2845.0,107.3637,107.3909,107.3456,107.3546,2845.0
2019-08-21 11:20:00,118.51,118.63,118.49,118.63,10496.0,107.3546,107.4633,107.3365,107.4633,10496.0
2019-08-21 11:25:00,118.65,118.68,118.57,118.58,3220.0,107.4815,107.5086,107.409,107.418,3220.0
2019-08-21 11:30:00,118.56,118.63,118.54,118.59,4562.0,107.3999,107.4633,107.3818,107.4271,4562.0
2019-08-21 11:35:00,118.59,118.64,118.57,118.62,7831.0,107.4271,107.4724,107.409,107.4543,7831.0
2019-08-21 11:40:00,118.62,118.67,118.61,118.62,2970.0,107.4543,107.4996,107.4452,107.4543,2970.0
2019-08-21 11:45:00,118.61,118.66,118.61,118.64,2653.0,107.4452,107.4905,107.4452,107.4724,2653.0
2019-08-21 11:50:00,118.64,118.78,118.59,118.78,6841.0,107.4724,107.5992,107.4271,107.5992,6841.0
2019-08-21 11:55:00,118.81,118.87,118.78,118.87,2492.0,107.6264,107.6807,107.5992,107.6807,2492.0
2019-08-21 12:00:00,118.85,118.86,118.76,118.8,3454.0,107.6626,107.6717,107.5811,107.6173,3454.0
2019-08-21 12:05:00,118.8,118.81,118.74,118.78,1862.0,107.6173,107.6264,107.563,107.5992,1862.0
2019-08-21 12:10:00,118.79,118.87,118.79,118.8,2554.0,107.6083,107.6807,107.6083,107.6173,2554.0
2019-08-21 12:15:00,118.78,118.78,118.64,118.64,2018.0,107.5992,107.5992,107.4724,107.4724,2018.0
2019-08-21 12:20:00,118.64,118.7,118.6,118.69,4526.0,107.4724,107.5267,107.4362,107.5177,4526.0
2019-08-21 12:25:00,118.69,118.73,118.61,118.62,2533.0,107.5177,107.5539,107.4452,107.4543,2533.0
2019-08-21 12:30:00,118.6,118.6,118.47,118.5,4397.0,107.4362,107.4362,107.3184,107.3456,4397.0
2019-08-21 12:35:00,118.47,118.53,118.38,118.38,5367.0,107.3184,107.3728,107.2369,107.2369,5367.0
2019-08-21 12:40:00,118.41,118.52,118.4,118.52,2056.0,107.264,107.3637,107.255,107.3637,2056.0
2019-08-21 12:45:00,118.54,118.59,118.52,118.59,1932.0,107.3818,107.4271,107.3637,107.4271,1932.0
2019-08-21 12:50:00,118.59,118.62,118.55,118.62,1622.0,107.4271,107.4543,107.3909,107.4543,1622.0
2019-08-21 12:55:00,118.57,118.67,118.57,118.64,4167.0,107.409,107.4996,107.409,107.4724,4167.0
2019-08-21 13:00:00,118.62,118.62,118.55,118.56,2712.0,107.4543,107.4543,107.3909,107.3999,2712.0
2019-08-21 13:05:00,118.55,118.62,118.53,118.57,1946.0,107.3909,107.4543,107.3728,107.409,1946.0
2019-08-21 13:10:00,118.56,118.57,118.53,118.54,2661.0,107.3999,107.409,107.3728,107.3818,2661.0
2019-08-21 13:15:00,118.56,118.58,118.51,118.58,1718.0,107.3999,107.418,107.3546,107.418,1718.0
2019-08-21 13:20:00,118.58,118.6,118.51,118.51,4404.0,107.418,107.4362,107.3546,107.3546,4404.0
2019-08-21 13:25:00,118.54,118.61,118.53,118.56,3514.0,107.3818,107.4452,107.3728,107.3999,3514.0
2019-08-21 13:30:00,118.56,118.59,118.51,118.51,5337.0,107.3999,107.4271,107.3546,107.3546,5337.0
2019-08-21 13:35:00,118.54,118.54,118.49,118.52,1798.0,107.3818,107.3818,107.3365,107.3637,1798.0
2019-08-21 13:40:00,118.52,118.52,118.45,118.47,3100.0,107.3637,107.3637,107.3003,107.3184,3100.0
2019-08-21 13:45:00,118.47,118.49,118.41,118.45,3922.0,107.3184,107.3365,107.264,107.3003,3922.0
2019-08-21 13:50:00,118.45,118.49,118.43,118.48,2709.0,107.3003,107.3365,107.2822,107.3275,2709.0
2019-08-21 13:55:00,118.46,118.54,118.46,118.54,5280.0,107.3093,107.3818,107.3093,107.3818,5280.0
2019-08-21 14:00:00,118.52,118.64,118.32,118.64,7430.0,107.3637,107.4724,107.1825,107.4724,7430.0
2019-08-21 14:05:00,118.57,118.66,118.57,118.64,3160.0,107.409,107.4905,107.409,107.4724,3160.0
2019-08-21 14:10:00,118.58,118.61,118.45,118.53,7272.0,107.418,107.4452,107.3003,107.3728,7272.0
2019-08-21 14:15:00,118.49,118.6,118.45,118.6,2973.0,107.3365,107.4362,107.3003,107.4362,2973.0
2019-08-21 14:20:00,118.57,118.57,118.45,118.52,3158.0,107.409,107.409,107.3003,107.3637,3158.0
2019-08-21 14:25:00,118.51,118.58,118.5,118.58,2599.0,107.3546,107.418,107.3456,107.418,2599.0
2019-08-21 14:30:00,118.58,118.6,118.5,118.5,3334.0,107.418,107.4362,107.3456,107.3456,3334.0
2019-08-21 14:35:00,118.53,118.58,118.41,118.41,3877.0,107.3728,107.418,107.264,107.264,3877.0
2019-08-21 14:40:00,118.42,118.5,118.41,118.41,3500.0,107.2731,107.3456,107.264,107.264,3500.0
2019-08-21 14:45:00,118.4,118.4,118.31,118.35,5291.0,107.255,107.255,107.1735,107.2097,5291.0
2019-08-21 14:50:00,118.38,118.46,118.34,118.42,2974.0,107.2369,107.3093,107.2006,107.2731,2974.0
2019-08-21 14:55:00,118.41,118.54,118.4,118.48,4668.0,107.264,107.3818,107.255,107.3275,4668.0
2019-08-21 15:00:00,118.47,118.53,118.45,118.46,4512.0,107.3184,107.3728,107.3003,107.3093,4512.0
2019-08-21 15:05:00,118.47,118.48,118.34,118.47,17319.0,107.3184,107.3275,107.2006,107.3184,17319.0
2019-08-21 15:10:00,118.47,118.51,118.41,118.44,5465.0,107.3184,107.3546,107.264,107.2912,5465.0
2019-08-21 15:15:00,118.47,118.51,118.42,118.46,6848.0,107.3184,107.3546,107.2731,107.3093,6848.0
2019-08-21 15:20:00,118.47,118.5,118.42,118.46,3275.0,107.3184,107.3456,107.2731,107.3093,3275.0
2019-08-21 15:25:00,118.48,118.55,118.43,118.45,4226.0,107.3275,107.3909,107.2822,107.3003,4226.0
2019-08-21 15:30:00,118.45,118.58,118.41,118.58,12050.0,107.3003,107.418,107.264,107.418,12050.0
2019-08-21 15:35:00,118.59,118.68,118.57,118.64,8158.0,107.4271,107.5086,107.409,107.4724,8158.0
2019-08-21 15:40:00,118.62,118.66,118.6,118.61,10793.0,107.4543,107.4905,107.4362,107.4452,10793.0
2019-08-21 15:45:00,118.62,118.64,118.58,118.63,14558.0,107.4543,107.4724,107.418,107.4633,14558.0
2019-08-21 15:50:00,118.64,118.77,118.64,118.75,24666.0,107.4724,107.5902,107.4724,107.572,24666.0
2019-08-21 15:55:00,118.76,118.77,118.69,118.72,37345.0,107.5811,107.5902,107.5177,107.5449,37345.0
2019-08-22 09:30:00,118.64,118.8,118.55,118.59,27367.0,107.4724,107.6173,107.3909,107.4271,27367.0
2019-08-22 09:35:00,118.65,118.95,118.59,118.94,10691.0,107.4815,107.7532,107.4271,107.7442,10691.0
2019-08-22 09:40:00,118.91,119.01,118.82,118.93,10326.0,107.717,107.8076,107.6355,107.7351,10326.0
2019-08-22 09:45:00,118.93,118.94,118.53,118.56,8127.0,107.7351,107.7442,107.3728,107.3999,8127.0
2019-08-22 09:50:00,118.55,118.64,118.44,118.62,10497.0,107.3909,107.4724,107.2912,107.4543,10497.0
2019-08-22 09:55:00,118.62,118.77,118.61,118.69,5066.0,107.4543,107.5902,107.4452,107.5177,5066.0
2019-08-22 10:00:00,118.67,118.79,118.62,118.67,5450.0,107.4996,107.6083,107.4543,107.4996,5450.0
2019-08-22 10:05:00,118.64,118.66,118.57,118.61,7722.0,107.4724,107.4905,107.409,107.4452,7722.0
2019-08-22 10:10:00,118.56,118.62,118.52,118.6,5731.0,107.3999,107.4543,107.3637,107.4362,5731.0
2019-08-22 10:15:00,118.57,118.61,118.54,118.61,3301.0,107.409,107.4452,107.3818,107.4452,3301.0
2019-08-22 10:20:00,118.55,118.57,118.39,118.48,5306.0,107.3909,107.409,107.2459,107.3275,5306.0
2019-08-22 10:25:00,118.48,118.52,118.42,118.52,3320.0,107.3275,107.3637,107.2731,107.3637,3320.0
2019-08-22 10:30:00,118.49,118.51,118.23,118.26,7381.0,107.3365,107.3546,107.101,107.1282,7381.0
2019-08-22 10:35:00,118.22,118.22,117.93,117.98,16025.0,107.0919,107.0919,106.8292,106.8745,16025.0
2019-08-22 10:40:00,117.95,118.06,117.88,117.89,5020.0,106.8473,106.947,106.7839,106.793,5020.0
2019-08-22 10:45:00,117.89,118.02,117.81,118.0,6177.0,106.793,106.9108,106.7205,106.8926,6177.0
2019-08-22 10:50:00,118.02,118.03,117.88,117.88,7185.0,106.9108,106.9198,106.7839,106.7839,7185.0
2019-08-22 10:55:00,117.87,117.92,117.8,117.81,7489.0,106.7749,106.8202,106.7115,106.7205,7489.0
2019-08-22 11:00:00,117.85,117.96,117.83,117.85,8360.0,106.7568,106.8564,106.7386,106.7568,8360.0
2019-08-22 11:05:00,117.84,118.17,117.84,118.1,8206.0,106.7477,107.0466,106.7477,106.9832,8206.0
2019-08-22 11:10:00,118.1,118.17,118.04,118.08,10302.0,106.9832,107.0466,106.9289,106.9651,10302.0
2019-08-22 11:15:00,118.08,118.11,118.01,118.03,2630.0,106.9651,106.9923,106.9017,106.9198,2630.0
2019-08-22 11:20:00,118.04,118.08,118.01,118.04,2378.0,106.9289,106.9651,106.9017,106.9289,2378.0
2019-08-22 11:25:00,118.05,118.07,117.93,117.95,3864.0,106.9379,106.9561,106.8292,106.8473,3864.0
2019-08-22 11:30:00,117.96,118.13,117.93,118.07,3939.0,106.8564,107.0104,106.8292,106.9561,3939.0
2019-08-22 11:35:00,118.1,118.16,118.07,118.16,2607.0,106.9832,107.0376,106.9561,107.0376,2607.0
2019-08-22 11:40:00,118.18,118.18,118.03,118.04,3213.0,107.0557,107.0557,106.9198,106.9289,3213.0
2019-08-22 11:45:00,118.05,118.1,118.03,118.05,1663.0,106.9379,106.9832,106.9198,106.9379,1663.0
2019-08-22 11:50:00,118.04,118.06,118.01,118.06,3411.0,106.9289,106.947,106.9017,106.947,3411.0
2019-08-22 11:55:00,118.07,118.08,117.98,118.01,5732.0,106.9561,106.9651,106.8745,106.9017,5732.0
2019-08-22 12:00:00,117.99,118.14,117.99,118.1,2458.0,106.8836,107.0195,106.8836,106.9832,2458.0
2019-08-22 12:05:00,118.11,118.26,118.11,118.23,5115.0,106.9923,107.1282,106.9923,107.101,5115.0
2019-08-22 12:10:00,118.22,118.33,118.22,118.33,1855.0,107.0919,107.1916,107.0919,107.1916,1855.0
2019-08-22 12:15:00,118.3,118.36,118.29,118.36,6386.0,107.1644,107.2188,107.1553,107.2188,6386.0
2019-08-22 12:20:00,118.36,118.36,118.3,118.31,6076.0,107.2188,107.2188,107.1644,107.1735,6076.0
2019-08-22 12:25:00,118.33,118.35,118.27,118.28,7801.0,107.1916,107.2097,107.1372,107.1463,7801.0
2019-08-22 12:30:00,118.28,118.35,118.27,118.28,4569.0,107.1463,107.2097,107.1372,107.1463,4569.0
2019-08-22 12:35:00,118.3,118.37,118.27,118.32,5421.0,107.1644,107.2278,107.1372,107.1825,5421.0
2019-08-22 12:40:00,118.34,118.44,118.29,118.43,4198.0,107.2006,107.2912,107.1553,107.2822,4198.0
2019-08-22 12:45:00,118.45,118.47,118.43,118.47,7016.0,107.3003,107.3184,107.2822,107.3184,7016.0
2019-08-22 12:50:00,118.47,118.54,118.44,118.54,6142.0,107.3184,107.3818,107.2912,107.3818,6142.0
2019-08-22 12:55:00,118.52,118.53,118.45,118.47,5918.0,107.3637,107.3728,107.3003,107.3184,5918.0
2019-08-22 13:00:00,118.47,118.47,118.39,118.41,7181.0,107.3184,107.3184,107.2459,107.264,7181.0
2019-08-22 13:05:00,118.41,118.48,118.39,118.45,4517.0,107.264,107.3275,107.2459,107.3003,4517.0
2019-08-22 13:10:00,118.48,118.49,118.44,118.46,3768.0,107.3275,107.3365,107.2912,107.3093,3768.0
2019-08-22 13:15:00,118.46,118.46,118.39,118.44,5537.0,107.3093,107.3093,107.2459,107.2912,5537.0
2019-08-22 13:20:00,118.47,118.56,118.43,118.46,7606.0,107.3184,107.3999,107.2822,107.3093,7606.0
2019-08-22 13:25:00,118.47,118.49,118.45,118.49,2555.0,107.3184,107.3365,107.3003,107.3365,2555.0
2019-08-22 13:30:00,118.49,118.59,118.44,118.59,6880.0,107.3365,107.4271,107.2912,107.4271,6880.0
2019-08-22 13:35:00,118.56,118.67,118.56,118.61,5330.0,107.3999,107.4996,107.3999,107.4452,5330.0
2019-08-22 13:40:00,118.6,118.61,118.57,118.6,4968.0,107.4362,107.4452,107.409,107.4362,4968.0
2019-08-22 13:45:00,118.58,118.58,118.49,118.52,4920.0,107.418,107.418,107.3365,107.3637,4920.0
2019-08-22 13:50:00,118.54,118.56,118.51,118.53,9837.0,107.3818,107.3999,107.3546,107.3728,9837.0
2019-08-22 13:55:00,118.54,118.56,118.49,118.54,8875.0,107.3818,107.3999,107.3365,107.3818,8875.0
2019-08-22 14:00:00,118.55,118.58,118.52,118.56,7784.0,107.3909,107.418,107.3637,107.3999,7784.0
2019-08-22 14:05:00,118.55,118.59,118.55,118.57,6333.0,107.3909,107.4271,107.3909,107.409,6333.0
2019-08-22 14:10:00,118.56,118.56,118.48,118.52,7107.0,107.3999,107.3999,107.3275,107.3637,7107.0
2019-08-22 14:15:00,118.53,118.58,118.51,118.57,6439.0,107.3728,107.418,107.3546,107.409,6439.0
2019-08-22 14:20:00,118.55,118.57,118.51,118.54,6554.0,107.3909,107.409,107.3546,107.3818,6554.0
2019-08-22 14:25:00,118.54,118.63,118.53,118.61,5048.0,107.3818,107.4633,107.3728,107.4452,5048.0
2019-08-22 14:30:00,118.62,118.66,118.53,118.54,9814.0,107.4543,107.4905,107.3728,107.3818,9814.0
2019-08-22 14:35:00,118.53,118.56,118.46,118.56,5952.0,107.3728,107.3999,107.3093,107.3999,5952.0
2019-08-22 14:40:00,118.55,118.57,118.51,118.55,15355.0,107.3909,107.409,107.3546,107.3909,15355.0
2019-08-22 14:45:00,118.55,118.58,118.5,118.5,17827.0,107.3909,107.418,107.3456,107.3456,17827.0
2019-08-22 14:50:00,118.48,118.63,118.38,118.61,33513.0,107.3275,107.4633,107.2369,107.4452,33513.0
2019-08-22 14:55:00,118.61,118.67,118.56,118.57,16582.0,107.4452,107.4996,107.3999,107.409,16582.0
2019-08-22 15:00:00,118.57,118.6,118.36,118.36,11054.0,107.409,107.4362,107.2188,107.2188,11054.0
2019-08-22 15:05:00,118.37,118.39,118.34,118.34,9418.0,107.2278,107.2459,107.2006,107.2006,9418.0
2019-08-22 15:10:00,118.36,118.37,118.24,118.24,10275.0,107.2188,107.2278,107.11,107.11,10275.0
2019-08-22 15:15:00,118.26,118.27,118.05,118.05,15432.0,107.1282,107.1372,106.9379,106.9379,15432.0
2019-08-22 15:20:00,118.06,118.21,118.04,118.19,15049.0,106.947,107.0829,106.9289,107.0648,15049.0
2019-08-22 15:25:00,118.21,118.24,118.15,118.19,17377.0,107.0829,107.11,107.0285,107.0648,17377.0
2019-08-22 15:30:00,118.21,118.29,118.19,118.24,26441.0,107.0829,107.1553,107.0648,107.11,26441.0
2019-08-22 15:35:00,118.24,118.37,118.21,118.29,18535.0,107.11,107.2278,107.0829,107.1553,18535.0
2019-08-22 15:40:00,118.29,118.3,118.26,118.29,23687.0,107.1553,107.1644,107.1282,107.1553,23687.0
2019-08-22 15:45:00,118.29,118.3,118.18,118.28,26999.0,107.1553,107.1644,107.0557,107.1463,26999.0
2019-08-22 15:50:00,118.28,118.41,118.27,118.41,59604.0,107.1463,107.264,107.1372,107.264,59604.0
2019-08-22 15:55:00,118.4,118.42,117.97,118.07,108722.0,107.255,107.2731,106.8655,106.9561,108722.0
2019-08-23 09:30:00,117.86,118.17,117.82,117.96,26399.0,106.7658,107.0466,106.7296,106.8564,26399.0
2019-08-23 09:35:00,117.97,118.12,117.82,117.96,8297.0,106.8655,107.0013,106.7296,106.8564,8297.0
2019-08-23 09:40:00,118.05,118.11,117.91,117.91,5931.0,106.9379,106.9923,106.8111,106.8111,5931.0
2019-08-23 09:45:00,117.95,118.21,117.92,118.0,12505.0,106.8473,107.0829,106.8202,106.8926,12505.0
2019-08-23 09:50:00,117.97,118.16,117.96,118.1,4751.0,106.8655,107.0376,106.8564,106.9832,4751.0
2019-08-23 09:55:00,118.14,118.19,118.06,118.14,3447.0,107.0195,107.0648,106.947,107.0195,3447.0
2019-08-23 10:00:00,118.11,118.44,117.95,118.35,6787.0,106.9923,107.2912,106.8473,107.2097,6787.0
2019-08-23 10:05:00,118.36,118.43,118.13,118.15,8318.0,107.2188,107.2822,107.0104,107.0285,8318.0
2019-08-23 10:10:00,118.07,118.23,117.85,118.16,5909.0,106.9561,107.101,106.7568,107.0376,5909.0
2019-08-23 10:15:00,118.21,118.3,118.09,118.14,6859.0,107.0829,107.1644,106.9742,107.0195,6859.0
2019-08-23 10:20:00,118.16,118.2,118.04,118.06,8498.0,107.0376,107.0738,106.9289,106.947,8498.0
2019-08-23 10:25:00,118.03,118.13,117.92,118.07,7566.0,106.9198,107.0104,106.8202,106.9561,7566.0
2019-08-23 10:30:00,118.08,118.09,117.96,118.06,8796.0,106.9651,106.9742,106.8564,106.947,8796.0
2019-08-23 10:35:00,117.99,118.19,117.95,118.05,4593.0,106.8836,107.0648,106.8473,106.9379,4593.0
2019-08-23 10:40:00,118.13,118.17,118.04,118.12,7454.0,107.0104,107.0466,106.9289,107.0013,7454.0
2019-08-23 10:45:00,118.14,118.15,118.03,118.08,10821.0,107.0195,107.0285,106.9198,106.9651,10821.0
2019-08-23 10:50:00,118.07,118.18,118.03,118.12,10663.0,106.9561,107.0557,106.9198,107.0013,10663.0
2019-08-23 10:55:00,118.15,118.21,117.9,117.9,10705.0,107.0285,107.0829,106.8021,106.8021,10705.0
2019-08-23 11:00:00,117.94,117.94,117.1,117.18,18786.0,106.8383,106.8383,106.0774,106.1498,18786.0
2019-08-23 11:05:00,117.1,117.25,116.6,116.6,18216.0,106.0774,106.2132,105.6244,105.6244,18216.0
2019-08-23 11:10:00,116.6,116.96,116.6,116.8,14680.0,105.6244,105.9505,105.6244,105.8056,14680.0
2019-08-23 11:15:00,116.85,117.18,116.85,117.18,7300.0,105.8509,106.1498,105.8509,106.1498,7300.0
2019-08-23 11:20:00,117.21,117.27,116.97,117.15,27806.0,106.177,106.2314,105.9596,106.1227,27806.0
2019-08-23 11:25:00,117.16,117.27,117.03,117.2,11375.0,106.1317,106.2314,106.0139,106.1679,11375.0
2019-08-23 11:30:00,117.18,117.61,117.04,117.07,65087.0,106.1498,106.5394,106.023,106.0502,65087.0
2019-08-23 11:35:00,117.12,117.23,117.06,117.12,6763.0,106.0955,106.1951,106.0411,106.0955,6763.0
2019-08-23 11:40:00,117.15,117.18,117.05,117.18,10274.0,106.1227,106.1498,106.0321,106.1498,10274.0
2019-08-23 11:45:00,117.21,117.21,117.01,117.12,4807.0,106.177,106.177,105.9958,106.0955,4807.0
2019-08-23 11:50:00,117.12,117.18,117.01,117.08,5305.0,106.0955,106.1498,105.9958,106.0592,5305.0
2019-08-23 11:55:00,117.09,117.16,116.96,117.02,5064.0,106.0683,106.1317,105.9505,106.0049,5064.0
2019-08-23 12:00:00,117.04,117.12,116.91,117.06,8455.0,106.023,106.0955,105.9052,106.0411,8455.0
2019-08-23 12:05:00,117.05,117.05,116.71,116.91,10334.0,106.0321,106.0321,105.7241,105.9052,10334.0
2019-08-23 12:10:00,116.88,116.94,116.75,116.94,4484.0,105.8781,105.9324,105.7603,105.9324,4484.0
2019-08-23 12:15:00,116.93,117.0,116.89,116.98,7101.0,105.9234,105.9868,105.8871,105.9687,7101.0
2019-08-23 12:20:00,116.95,116.99,116.86,116.91,5206.0,105.9415,105.9777,105.8599,105.9052,5206.0
2019-08-23 12:25:00,116.9,116.91,116.73,116.84,4300.0,105.8962,105.9052,105.7422,105.8418,4300.0
2019-08-23 12:30:00,116.85,116.91,116.77,116.91,8092.0,105.8509,105.9052,105.7784,105.9052,8092.0
2019-08-23 12:35:00,116.88,116.96,116.86,116.89,10958.0,105.8781,105.9505,105.8599,105.8871,10958.0
2019-08-23 12:40:00,116.89,116.94,116.81,116.83,9213.0,105.8871,105.9324,105.8147,105.8328,9213.0
2019-08-23 12:45:00,116.81,116.82,116.71,116.76,10108.0,105.8147,105.8237,105.7241,105.7694,10108.0
2019-08-23 12:50:00,116.78,116.78,116.65,116.66,8872.0,105.7875,105.7875,105.6697,105.6788,8872.0
2019-08-23 12:55:00,116.65,116.78,116.64,116.71,8627.0,105.6697,105.7875,105.6607,105.7241,8627.0
2019-08-23 13:00:00,116.66,116.67,116.55,116.64,6689.0,105.6788,105.6878,105.5791,105.6607,6689.0
2019-08-23 13:05:00,116.62,116.63,116.46,116.53,26574.0,105.6425,105.6516,105.4976,105.561,26574.0
2019-08-23 13:10:00,116.53,116.73,116.46,116.66,15603.0,105.561,105.7422,105.4976,105.6788,15603.0
2019-08-23 13:15:00,116.65,116.67,116.44,116.52,11062.0,105.6697,105.6878,105.4795,105.552,11062.0
2019-08-23 13:20:00,116.44,116.51,116.34,116.37,6467.0,105.4795,105.5429,105.3889,105.4161,6467.0
2019-08-23 13:25:00,116.35,116.45,116.24,116.39,10904.0,105.398,105.4885,105.2983,105.4342,10904.0
2019-08-23 13:30:00,116.36,116.49,116.34,116.48,5735.0,105.407,105.5248,105.3889,105.5157,5735.0
2019-08-23 13:35:00,116.48,116.58,116.45,116.57,9757.0,105.5157,105.6063,105.4885,105.5972,9757.0
2019-08-23 13:40:00,116.52,116.52,116.38,116.43,7373.0,105.552,105.552,105.4251,105.4704,7373.0
2019-08-23 13:45:00,116.43,116.58,116.38,116.53,8076.0,105.4704,105.6063,105.4251,105.561,8076.0
2019-08-23 13:50:00,116.52,116.76,116.52,116.75,9002.0,105.552,105.7694,105.552,105.7603,9002.0
2019-08-23 13:55:00,116.73,116.74,116.61,116.66,19543.0,105.7422,105.7512,105.6335,105.6788,19543.0
2019-08-23 14:00:00,116.68,116.68,116.5,116.56,10833.0,105.6969,105.6969,105.5338,105.5882,10833.0
2019-08-23 14:05:00,116.56,116.64,116.52,116.56,7465.0,105.5882,105.6607,105.552,105.5882,7465.0
2019-08-23 14:10:00,116.55,116.6,116.51,116.52,7792.0,105.5791,105.6244,105.5429,105.552,7792.0
2019-08-23 14:15:00,116.53,116.58,116.44,116.49,9597.0,105.561,105.6063,105.4795,105.5248,9597.0
2019-08-23 14:20:00,116.51,116.51,116.35,116.39,8845.0,105.5429,105.5429,105.398,105.4342,8845.0
2019-08-23 14:25:00,116.4,116.46,116.35,116.39,9522.0,105.4432,105.4976,105.398,105.4342,9522.0
2019-08-23 14:30:00,116.45,116.5,116.42,116.48,8946.0,105.4885,105.5338,105.4614,105.5157,8946.0
2019-08-23 14:35:00,116.44,116.45,116.32,116.36,10307.0,105.4795,105.4885,105.3708,105.407,10307.0
2019-08-23 14:40:00,116.35,116.41,116.22,116.28,9862.0,105.398,105.4523,105.2802,105.3345,9862.0
2019-08-23 14:45:00,116.24,116.26,116.06,116.06,29481.0,105.2983,105.3164,105.1353,105.1353,29481.0
2019-08-23 14:50:00,116.05,116.24,116.05,116.1,8194.0,105.1262,105.2983,105.1262,105.1715,8194.0
2019-08-23 14:55:00,116.08,116.31,116.07,116.24,12378.0,105.1534,105.3617,105.1443,105.2983,12378.0
2019-08-23 15:00:00,116.23,116.23,116.1,116.17,12412.0,105.2893,105.2893,105.1715,105.2349,12412.0
2019-08-23 15:05:00,116.17,116.23,116.1,116.13,9640.0,105.2349,105.2893,105.1715,105.1987,9640.0
2019-08-23 15:10:00,116.12,116.14,115.79,115.91,22102.0,105.1896,105.2077,104.8907,104.9994,22102.0
2019-08-23 15:15:00,115.87,116.04,115.86,115.9,10028.0,104.9631,105.1171,104.9541,104.9903,10028.0
2019-08-23 15:20:00,115.9,116.06,115.89,115.96,9239.0,104.9903,105.1353,104.9813,105.0447,9239.0
2019-08-23 15:25:00,115.95,115.99,115.78,115.82,8900.0,105.0356,105.0718,104.8816,104.9178,8900.0
2019-08-23 15:30:00,115.8,115.88,115.74,115.82,17475.0,104.8997,104.9722,104.8454,104.9178,17475.0
2019-08-23 15:35:00,115.81,115.87,115.77,115.85,13747.0,104.9088,104.9631,104.8726,104.945,13747.0
2019-08-23 15:40:00,115.84,115.94,115.77,115.82,15315.0,104.936,105.0265,104.8726,104.9178,15315.0
2019-08-23 15:45:00,115.84,115.99,115.8,115.8,26149.0,104.936,105.0718,104.8997,104.8997,26149.0
2019-08-23 15:50:00,115.78,115.8,115.41,115.42,48158.0,104.8816,104.8997,104.5464,104.5555,48158.0
2019-08-23 15:55:00,115.4,116.0,115.36,115.98,124733.0,104.5374,105.0809,104.5011,105.0628,124733.0
2019-08-26 09:30:00,116.4,116.86,116.14,116.44,36944.0,105.4432,105.8599,105.2077,105.4795,36944.0
2019-08-26 09:35:00,116.47,116.6,116.41,116.47,9587.0,105.5067,105.6244,105.4523,105.5067,9587.0
2019-08-26 09:40:00,116.47,116.67,116.33,116.56,14703.0,105.5067,105.6878,105.3798,105.5882,14703.0
2019-08-26 09:45:00,116.53,116.56,116.3,116.32,9405.0,105.561,105.5882,105.3527,105.3708,9405.0
2019-08-26 09:50:00,116.32,116.38,116.23,116.33,11394.0,105.3708,105.4251,105.2893,105.3798,11394.0
2019-08-26 09:55:00,116.36,116.59,116.35,116.48,9960.0,105.407,105.6154,105.398,105.5157,9960.0
2019-08-26 10:00:00,116.49,116.53,116.29,116.33,24130.0,105.5248,105.561,105.3436,105.3798,24130.0
2019-08-26 10:05:00,116.34,116.38,116.26,116.31,6656.0,105.3889,105.4251,105.3164,105.3617,6656.0
2019-08-26 10:10:00,116.26,116.3,116.06,116.22,21141.0,105.3164,105.3527,105.1353,105.2802,21141.0
2019-08-26 10:15:00,116.22,116.3,115.96,116.04,13729.0,105.2802,105.3527,105.0447,105.1171,13729.0
2019-08-26 10:20:00,116.03,116.15,115.98,116.02,6527.0,105.1081,105.2168,105.0628,105.099,6527.0
2019-08-26 10:25:00,116.01,116.14,115.95,116.05,7958.0,105.09,105.2077,105.0356,105.1262,7958.0
2019-08-26 10:30:00,116.0,116.06,115.93,115.94,9823.0,105.0809,105.1353,105.0175,105.0265,9823.0
2019-08-26 10:35:00,115.95,115.97,115.87,115.93,5128.0,105.0356,105.0537,104.9631,105.0175,5128.0
2019-08-26 10:40:00,115.89,116.04,115.81,115.97,7829.0,104.9813,105.1171,104.9088,105.0537,7829.0
2019-08-26 10:45:00,115.97,116.22,115.94,116.19,6177.0,105.0537,105.2802,105.0265,105.253,6177.0
2019-08-26 10:50:00,116.2,116.33,116.2,116.33,5000.0,105.2621,105.3798,105.2621,105.3798,5000.0
2019-08-26 10:55:00,116.3,116.34,116.23,116.32,6366.0,105.3527,105.3889,105.2893,105.3708,6366.0
2019-08-26 11:00:00,116.34,116.52,116.33,116.45,4884.0,105.3889,105.552,105.3798,105.4885,4884.0
2019-08-26 11:05:00,116.47,116.54,116.45,116.54,5850.0,105.5067,105.5701,105.4885,105.5701,5850.0
2019-08-26 11:10:00,116.52,116.71,116.5,116.64,6729.0,105.552,105.7241,105.5338,105.6607,6729.0
2019-08-26 11:15:00,116.67,116.68,116.38,116.42,8538.0,105.6878,105.6969,105.4251,105.4614,8538.0
2019-08-26 11:20:00,116.47,116.56,116.46,116.54,5787.0,105.5067,105.5882,105.4976,105.5701,5787.0
2019-08-26 11:25:00,116.55,116.68,116.51,116.64,9577.0,105.5791,105.6969,105.5429,105.6607,9577.0
2019-08-26 11:30:00,116.65,116.65,116.53,116.56,5220.0,105.6697,105.6697,105.561,105.5882,5220.0
2019-08-26 11:35:00,116.56,116.69,116.53,116.69,9064.0,105.5882,105.706,105.561,105.706,9064.0
2019-08-26 11:40:00,116.67,116.73,116.62,116.62,3513.0,105.6878,105.7422,105.6425,105.6425,3513.0
2019-08-26 11:45:00,116.6,116.65,116.55,116.62,4700.0,105.6244,105.6697,105.5791,105.6425,4700.0
2019-08-26 11:50:00,116.64,116.66,116.54,116.59,4271.0,105.6607,105.6788,105.5701,105.6154,4271.0
2019-08-26 11:55:00,116.59,116.69,116.57,116.61,2854.0,105.6154,105.706,105.5972,105.6335,2854.0
2019-08-26 12:00:00,116.65,116.72,116.6,116.62,13046.0,105.6697,105.7331,105.6244,105.6425,13046.0
2019-08-26 12:05:00,116.61,116.74,116.61,116.7,17390.0,105.6335,105.7512,105.6335,105.715,17390.0
2019-08-26 12:10:00,116.7,116.73,116.6,116.67,7026.0,105.715,105.7422,105.6244,105.6878,7026.0
2019-08-26 12:15:00,116.62,116.69,116.51,116.52,4534.0,105.6425,105.706,105.5429,105.552,4534.0
2019-08-26 12:20:00,116.53,116.87,116.52,116.85,5946.0,105.561,105.869,105.552,105.8509,5946.0
2019-08-26 12:25:00,116.83,116.97,116.79,116.94,9915.0,105.8328,105.9596,105.7965,105.9324,9915.0
2019-08-26 12:30:00,116.96,116.96,116.84,116.84,6693.0,105.9505,105.9505,105.8418,105.8418,6693.0
2019-08-26 12:35:00,116.87,116.9,116.78,116.83,5957.0,105.869,105.8962,105.7875,105.8328,5957.0
2019-08-26 12:40:00,116.84,116.89,116.75,116.79,5363.0,105.8418,105.8871,105.7603,105.7965,5363.0
2019-08-26 12:45:00,116.79,116.85,116.77,116.82,7020.0,105.7965,105.8509,105.7784,105.8237,7020.0
2019-08-26 12:50:00,116.81,116.85,116.76,116.83,4177.0,105.8147,105.8509,105.7694,105.8328,4177.0
2019-08-26 12:55:00,116.84,116.87,116.79,116.79,5953.0,105.8418,105.869,105.7965,105.7965,5953.0
2019-08-26 13:00:00,116.82,116.85,116.77,116.85,3953.0,105.8237,105.8509,105.7784,105.8509,3953.0
2019-08-26 13:05:00,116.86,116.9,116.8,116.86,4495.0,105.8599,105.8962,105.8056,105.8599,4495.0
2019-08-26 13:10:00,116.87,116.87,116.76,116.78,4187.0,105.869,105.869,105.7694,105.7875,4187.0
2019-08-26 13:15:00,116.77,116.77,116.71,116.75,10441.0,105.7784,105.7784,105.7241,105.7603,10441.0
2019-08-26 13:20:00,116.77,116.77,116.69,116.72,6564.0,105.7784,105.7784,105.706,105.7331,6564.0
2019-08-26 13:25:00,116.73,116.88,116.71,116.82,8896.0,105.7422,105.8781,105.7241,105.8237,8896.0
2019-08-26 13:30:00,116.81,116.85,116.73,116.78,15297.0,105.8147,105.8509,105.7422,105.7875,15297.0
2019-08-26 13:35:00,116.8,116.8,116.73,116.75,4730.0,105.8056,105.8056,105.7422,105.7603,4730.0
2019-08-26 13:40:00,116.73,116.81,116.73,116.75,2699.0,105.7422,105.8147,105.7422,105.7603,2699.0
2019-08-26 13:45:00,116.77,116.86,116.75,116.86,5905.0,105.7784,105.8599,105.7603,105.8599,5905.0
2019-08-26 13:50:00,116.86,116.88,116.76,116.78,7672.0,105.8599,105.8781,105.7694,105.7875,7672.0
2019-08-26 13:55:00,116.75,116.82,116.73,116.77,2982.0,105.7603,105.8237,105.7422,105.7784,2982.0
2019-08-26 14:00:00,116.77,116.78,116.55,116.55,7575.0,105.7784,105.7875,105.5791,105.5791,7575.0
2019-08-26 14:05:00,116.59,116.61,116.52,116.56,4815.0,105.6154,105.6335,105.552,105.5882,4815.0
2019-08-26 14:10:00,116.55,116.58,116.52,116.57,3657.0,105.5791,105.6063,105.552,105.5972,3657.0
2019-08-26 14:15:00,116.55,116.66,116.51,116.51,4993.0,105.5791,105.6788,105.5429,105.5429,4993.0
2019-08-26 14:20:00,116.51,116.64,116.48,116.57,4688.0,105.5429,105.6607,105.5157,105.5972,4688.0
2019-08-26 14:25:00,116.54,116.61,116.46,116.53,4670.0,105.5701,105.6335,105.4976,105.561,4670.0
2019-08-26 14:30:00,116.51,116.65,116.51,116.6,6196.0,105.5429,105.6697,105.5429,105.6244,6196.0
2019-08-26 14:35:00,116.6,116.69,116.58,116.66,4904.0,105.6244,105.706,105.6063,105.6788,4904.0
2019-08-26 14:40:00,116.64,116.75,116.62,116.69,8131.0,105.6607,105.7603,105.6425,105.706,8131.0
2019-08-26 14:45:00,116.68,116.72,116.61,116.65,8097.0,105.6969,105.7331,105.6335,105.6697,8097.0
2019-08-26 14:50:00,116.69,116.7,116.59,116.64,5363.0,105.706,105.715,105.6154,105.6607,5363.0
2019-08-26 14:55:00,116.64,116.65,116.52,116.63,8268.0,105.6607,105.6697,105.552,105.6516,8268.0
2019-08-26 15:00:00,116.64,116.81,116.64,116.76,9340.0,105.6607,105.8147,105.6607,105.7694,9340.0
2019-08-26 15:05:00,116.71,116.72,116.61,116.69,10662.0,105.7241,105.7331,105.6335,105.706,10662.0
2019-08-26 15:10:00,116.73,116.75,116.66,116.73,8569.0,105.7422,105.7603,105.6788,105.7422,8569.0
2019-08-26 15:15:00,116.71,116.88,116.68,116.8,8492.0,105.7241,105.8781,105.6969,105.8056,8492.0
2019-08-26 15:20:00,116.8,116.86,116.76,116.78,13972.0,105.8056,105.8599,105.7694,105.7875,13972.0
2019-08-26 15:25:00,116.79,116.82,116.73,116.76,8433.0,105.7965,105.8237,105.7422,105.7694,8433.0
2019-08-26 15:30:00,116.77,116.91,116.77,116.79,11889.0,105.7784,105.9052,105.7784,105.7965,11889.0
2019-08-26 15:35:00,116.8,116.8,116.63,116.72,16776.0,105.8056,105.8056,105.6516,105.7331,16776.0
2019-08-26 15:40:00,116.72,116.73,116.56,116.59,17990.0,105.7331,105.7422,105.5882,105.6154,17990.0
2019-08-26 15:45:00,116.59,116.69,116.58,116.62,21529.0,105.6154,105.706,105.6063,105.6425,21529.0
2019-08-26 15:50:00,116.59,116.81,116.58,116.76,36435.0,105.6154,105.8147,105.6063,105.7694,36435.0
2019-08-26 15:55:00,116.77,117.09,116.72,117.09,100764.0,105.7784,106.0683,105.7331,106.0683,100764.0
2019-08-27 09:30:00,117.81,117.93,117.41,117.41,32296.0,106.7205,106.8292,106.3582,106.3582,32296.0
2019-08-27 09:35:00,117.57,117.88,117.56,117.8,13917.0,106.5031,106.7839,106.4941,106.7115,13917.0
2019-08-27 09:40:00,117.75,118.11,117.73,118.07,12192.0,106.6662,106.9923,106.6481,106.9561,12192.0
2019-08-27 09:45:00,118.04,118.35,118.02,118.15,8760.0,106.9289,107.2097,106.9108,107.0285,8760.0
2019-08-27 09:50:00,118.12,118.21,117.99,118.17,3605.0,107.0013,107.0829,106.8836,107.0466,3605.0
2019-08-27 09:55:00,118.22,118.28,118.15,118.15,3459.0,107.0919,107.1463,107.0285,107.0285,3459.0
2019-08-27 10:00:00,118.16,118.23,118.07,118.14,6587.0,107.0376,107.101,106.9561,107.0195,6587.0
2019-08-27 10:05:00,118.2,118.31,118.15,118.19,5329.0,107.0738,107.1735,107.0285,107.0648,5329.0
2019-08-27 10:10:00,118.22,118.23,117.93,117.96,5963.0,107.0919,107.101,106.8292,106.8564,5963.0
2019-08-27 10:15:00,117.97,118.06,117.88,118.04,5641.0,106.8655,106.947,106.7839,106.9289,5641.0
2019-08-27 10:20:00,118.08,118.15,117.97,118.04,6285.0,106.9651,107.0285,106.8655,106.9289,6285.0
2019-08-27 10:25:00,118.07,118.22,117.99,118.05,6203.0,106.9561,107.0919,106.8836,106.9379,6203.0
2019-08-27 10:30:00,118.09,118.22,118.04,118.16,5512.0,106.9742,107.0919,106.9289,107.0376,5512.0
2019-08-27 10:35:00,118.16,118.17,118.09,118.11,6006.0,107.0376,107.0466,106.9742,106.9923,6006.0
2019-08-27 10:40:00,118.1,118.13,117.92,117.97,3438.0,106.9832,107.0104,106.8202,106.8655,3438.0
2019-08-27 10:45:00,117.97,117.98,117.9,117.91,3209.0,106.8655,106.8745,106.8021,106.8111,3209.0
2019-08-27 10:50:00,117.9,118.01,117.87,118.01,3627.0,106.8021,106.9017,106.7749,106.9017,3627.0
2019-08-27 10:55:00,118.02,118.08,117.92,117.95,7248.0,106.9108,106.9651,106.8202,106.8473,7248.0
2019-08-27 11:00:00,117.96,118.08,117.92,117.93,4043.0,106.8564,106.9651,106.8202,106.8292,4043.0
2019-08-27 11:05:00,117.92,117.96,117.82,117.84,5728.0,106.8202,106.8564,106.7296,106.7477,5728.0
2019-08-27 11:10:00,117.82,117.91,117.82,117.86,3987.0,106.7296,106.8111,106.7296,106.7658,3987.0
2019-08-27 11:15:00,117.88,117.89,117.71,117.74,13445.0,106.7839,106.793,106.6299,106.6571,13445.0
2019-08-27 11:20:00,117.71,117.73,117.64,117.69,5542.0,106.6299,106.6481,106.5665,106.6118,5542.0
2019-08-27 11:25:00,117.67,117.79,117.64,117.72,4460.0,106.5937,106.7024,106.5665,106.639,4460.0
2019-08-27 11:30:00,117.69,117.84,117.68,117.84,5989.0,106.6118,106.7477,106.6028,106.7477,5989.0
2019-08-27 11:35:00,117.82,117.98,117.81,117.97,4454.0,106.7296,106.8745,106.7205,106.8655,4454.0
2019-08-27 11:40:00,117.94,118.02,117.89,117.96,4271.0,106.8383,106.9108,106.793,106.8564,4271.0
2019-08-27 11:45:00,118.0,118.04,117.94,118.04,2231.0,106.8926,106.9289,106.8383,106.9289,2231.0
2019-08-27 11:50:00,118.03,118.07,117.99,118.07,5231.0,106.9198,106.9561,106.8836,106.9561,5231.0
2019-08-27 11:55:00,118.07,118.1,117.81,117.83,7885.0,106.9561,106.9832,106.7205,106.7386,7885.0
2019-08-27 12:00:00,117.83,117.94,117.77,117.77,8475.0,106.7386,106.8383,106.6843,106.6843,8475.0
2019-08-27 12:05:00,117.81,117.88,117.77,117.79,4957.0,106.7205,106.7839,106.6843,106.7024,4957.0
2019-08-27 12:10:00,117.79,117.85,117.79,117.82,2051.0,106.7024,106.7568,106.7024,106.7296,2051.0
2019-08-27 12:15:00,117.85,117.85,117.76,117.79,1505.0,106.7568,106.7568,106.6752,106.7024,1505.0
2019-08-27 12:20:00,117.84,117.96,117.79,117.96,1387.0,106.7477,106.8564,106.7024,106.8564,1387.0
2019-08-27 12:25:00,117.97,118.06,117.92,118.06,2309.0,106.8655,106.947,106.8202,106.947,2309.0
2019-08-27 12:30:00,118.0,118.06,117.8,117.88,7668.0,106.8926,106.947,106.7115,106.7839,7668.0
2019-08-27 12:35:00,117.85,117.92,117.8,117.8,2802.0,106.7568,106.8202,106.7115,106.7115,2802.0
2019-08-27 12:40:00,117.82,117.89,117.76,117.89,2419.0,106.7296,106.793,106.6752,106.793,2419.0
2019-08-27 12:45:00,117.92,117.92,117.82,117.89,1161.0,106.8202,106.8202,106.7296,106.793,1161.0
2019-08-27 12:50:00,117.88,117.89,117.67,117.68,3642.0,106.7839,106.793,106.5937,106.6028,3642.0
2019-08-27 12:55:00,117.73,117.82,117.73,117.82,2365.0,106.6481,106.7296,106.6481,106.7296,2365.0
2019-08-27 13:00:00,117.76,117.9,117.75,117.83,3911.0,106.6752,106.8021,106.6662,106.7386,3911.0
2019-08-27 13:05:00,117.78,117.93,117.77,117.91,2099.0,106.6933,106.8292,106.6843,106.8111,2099.0
2019-08-27 13:10:00,117.91,118.0,117.91,117.93,2469.0,106.8111,106.8926,106.8111,106.8292,2469.0
2019-08-27 13:15:00,117.89,117.93,117.8,117.9,3025.0,106.793,106.8292,106.7115,106.8021,3025.0
2019-08-27 13:20:00,117.9,118.01,117.9,117.99,3542.0,106.8021,106.9017,106.8021,106.8836,3542.0
2019-08-27 13:25:00,117.98,118.05,117.98,118.04,3404.0,106.8745,106.9379,106.8745,106.9289,3404.0
2019-08-27 13:30:00,118.01,118.18,118.0,118.17,6953.0,106.9017,107.0557,106.8926,107.0466,6953.0
2019-08-27 13:35:00,118.16,118.45,118.16,118.29,4679.0,107.0376,107.3003,107.0376,107.1553,4679.0
2019-08-27 13:40:00,118.29,118.33,118.22,118.27,1510.0,107.1553,107.1916,107.0919,107.1372,1510.0
2019-08-27 13:45:00,118.26,118.33,118.2,118.22,2043.0,107.1282,107.1916,107.0738,107.0919,2043.0
2019-08-27 13:50:00,118.26,118.3,118.24,118.28,2799.0,107.1282,107.1644,107.11,107.1463,2799.0
2019-08-27 13:55:00,118.28,118.37,118.25,118.37,7648.0,107.1463,107.2278,107.1191,107.2278,7648.0
2019-08-27 14:00:00,118.37,118.42,118.3,118.31,4222.0,107.2278,107.2731,107.1644,107.1735,4222.0
2019-08-27 14:05:00,118.3,118.32,118.21,118.24,3965.0,107.1644,107.1825,107.0829,107.11,3965.0
2019-08-27 14:10:00,118.29,118.35,118.17,118.31,10975.0,107.1553,107.2097,107.0466,107.1735,10975.0
2019-08-27 14:15:00,118.28,118.34,118.28,118.33,3088.0,107.1463,107.2006,107.1463,107.1916,3088.0
2019-08-27 14:20:00,118.32,118.37,118.3,118.34,1642.0,107.1825,107.2278,107.1644,107.2006,1642.0
2019-08-27 14:25:00,118.38,118.42,118.33,118.36,5581.0,107.2369,107.2731,107.1916,107.2188,5581.0
2019-08-27 14:30:00,118.35,118.35,118.24,118.31,3914.0,107.2097,107.2097,107.11,107.1735,3914.0
2019-08-27 14:35:00,118.31,118.32,118.24,118.27,3458.0,107.1735,107.1825,107.11,107.1372,3458.0
2019-08-27 14:40:00,118.3,118.32,118.14,118.2,9876.0,107.1644,107.1825,107.0195,107.0738,9876.0
2019-08-27 14:45:00,118.19,118.31,118.1,118.28,4884.0,107.0648,107.1735,106.9832,107.1463,4884.0
2019-08-27 14:50:00,118.28,118.46,118.26,118.46,5267.0,107.1463,107.3093,107.1282,107.3093,5267.0
2019-08-27 14:55:00,118.42,118.52,118.42,118.49,4040.0,107.2731,107.3637,107.2731,107.3365,4040.0
2019-08-27 15:00:00,118.51,118.6,118.47,118.51,8259.0,107.3546,107.4362,107.3184,107.3546,8259.0
2019-08-27 15:05:00,118.53,118.55,118.44,118.44,4511.0,107.3728,107.3909,107.2912,107.2912,4511.0
2019-08-27 15:10:00,118.43,118.43,118.17,118.28,9474.0,107.2822,107.2822,107.0466,107.1463,9474.0
2019-08-27 15:15:00,118.25,118.28,118.2,118.2,3453.0,107.1191,107.1463,107.0738,107.0738,3453.0
2019-08-27 15:20:00,118.2,118.2,118.09,118.15,9103.0,107.0738,107.0738,106.9742,107.0285,9103.0
2019-08-27 15:25:00,118.13,118.17,118.08,118.09,7190.0,107.0104,107.0466,106.9651,106.9742,7190.0
2019-08-27 15:30:00,118.11,118.12,117.94,117.98,8844.0,106.9923,107.0013,106.8383,106.8745,8844.0
2019-08-27 15:35:00,117.98,118.06,117.91,118.06,14097.0,106.8745,106.947,106.8111,106.947,14097.0
2019-08-27 15:40:00,118.06,118.12,118.02,118.04,13010.0,106.947,107.0013,106.9108,106.9289,13010.0
2019-08-27 15:45:00,118.05,118.25,118.04,118.18,13122.0,106.9379,107.1191,106.9289,107.0557,13122.0
2019-08-27 15:50:00,118.19,118.19,117.9,118.0,25346.0,107.0648,107.0648,106.8021,106.8926,25346.0
2019-08-27 15:55:00,117.99,117.99,117.72,117.75,58185.0,106.8836,106.8836,106.639,106.6662,58185.0
2019-08-28 09:30:00,117.51,117.75,117.23,117.36,26569.0,106.4488,106.6662,106.1951,106.3129,26569.0
2019-08-28 09:35:00,117.42,117.48,116.97,117.08,11638.0,106.3672,106.4216,105.9596,106.0592,11638.0
2019-08-28 09:40:00,117.0,117.27,116.8,117.27,10649.0,105.9868,106.2314,105.8056,106.2314,10649.0
2019-08-28 09:45:00,117.25,117.45,117.16,117.45,2964.0,106.2132,106.3944,106.1317,106.3944,2964.0
2019-08-28 09:50:00,117.4,117.4,117.19,117.25,3430.0,106.3491,106.3491,106.1589,106.2132,3430.0
2019-08-28 09:55:00,117.29,117.39,117.24,117.38,3777.0,106.2495,106.3401,106.2042,106.331,3777.0
2019-08-28 10:00:00,117.41,117.65,117.4,117.58,4251.0,106.3582,106.5756,106.3491,106.5122,4251.0
2019-08-28 10:05:00,117.66,117.83,117.64,117.79,4197.0,106.5846,106.7386,106.5665,106.7024,4197.0
2019-08-28 10:10:00,117.73,117.8,117.69,117.77,4196.0,106.6481,106.7115,106.6118,106.6843,4196.0
2019-08-28 10:15:00,117.75,117.95,117.75,117.79,4252.0,106.6662,106.8473,106.6662,106.7024,4252.0
2019-08-28 10:20:00,117.8,117.89,117.63,117.64,8419.0,106.7115,106.793,106.5575,106.5665,8419.0
2019-08-28 10:25:00,117.66,117.67,117.59,117.6,4579.0,106.5846,106.5937,106.5212,106.5303,4579.0
2019-08-28 10:30:00,117.51,117.59,117.41,117.52,4910.0,106.4488,106.5212,106.3582,106.4578,4910.0
2019-08-28 10:35:00,117.49,117.7,117.49,117.64,3061.0,106.4306,106.6209,106.4306,106.5665,3061.0
2019-08-28 10:40:00,117.59,117.8,117.59,117.75,7710.0,106.5212,106.7115,106.5212,106.6662,7710.0
2019-08-28 10:45:00,117.71,117.75,117.66,117.74,5369.0,106.6299,106.6662,106.5846,106.6571,5369.0
2019-08-28 10:50:00,117.75,117.8,117.68,117.79,8882.0,106.6662,106.7115,106.6028,106.7024,8882.0
2019-08-28 10:55:00,117.78,117.79,117.65,117.67,4203.0,106.6933,106.7024,106.5756,106.5937,4203.0
2019-08-28 11:00:00,117.7,117.79,117.6,117.76,5850.0,106.6209,106.7024,106.5303,106.6752,5850.0
2019-08-28 11:05:00,117.76,117.78,117.71,117.76,2520.0,106.6752,106.6933,106.6299,106.6752,2520.0
2019-08-28 11:10:00,117.77,117.78,117.62,117.68,3969.0,106.6843,106.6933,106.5484,106.6028,3969.0
2019-08-28 11:15:00,117.65,117.71,117.6,117.69,4332.0,106.5756,106.6299,106.5303,106.6118,4332.0
2019-08-28 11:20:00,117.68,117.93,117.68,117.88,7815.0,106.6028,106.8292,106.6028,106.7839,7815.0
2019-08-28 11:25:00,117.86,118.04,117.84,117.97,5033.0,106.7658,106.9289,106.7477,106.8655,5033.0
2019-08-28 11:30:00,117.98,117.99,117.9,117.92,3687.0,106.8745,106.8836,106.8021,106.8202,3687.0
2019-08-28 11:35:00,117.89,117.9,117.77,117.84,5901.0,106.793,106.8021,106.6843,106.7477,5901.0
2019-08-28 11:40:00,117.82,118.0,117.81,117.96,3621.0,106.7296,106.8926,106.7205,106.8564,3621.0
2019-08-28 11:45:00,117.93,117.99,117.9,117.95,1700.0,106.8292,106.8836,106.8021,106.8473,1700.0
2019-08-28 11:50:00,117.95,118.06,117.9,118.05,4856.0,106.8473,106.947,106.8021,106.9379,4856.0
2019-08-28 11:55:00,118.04,118.04,117.91,117.91,2937.0,106.9289,106.9289,106.8111,106.8111,2937.0
2019-08-28 12:00:00,117.94,117.97,117.89,117.9,2988.0,106.8383,106.8655,106.793,106.8021,2988.0
2019-08-28 12:05:00,117.89,117.96,117.89,117.92,2752.0,106.793,106.8564,106.793,106.8202,2752.0
2019-08-28 12:10:00,117.9,117.9,117.82,117.86,2660.0,106.8021,106.8021,106.7296,106.7658,2660.0
2019-08-28 12:15:00,117.89,117.94,117.87,117.94,2565.0,106.793,106.8383,106.7749,106.8383,2565.0
2019-08-28 12:20:00,117.93,117.96,117.88,117.9,3072.0,106.8292,106.8564,106.7839,106.8021,3072.0
2019-08-28 12:25:00,117.88,117.88,117.79,117.79,2802.0,106.7839,106.7839,106.7024,106.7024,2802.0
2019-08-28 12:30:00,117.8,117.84,117.77,117.8,2731.0,106.7115,106.7477,106.6843,106.7115,2731.0
2019-08-28 12:35:00,117.8,117.8,117.7,117.73,3615.0,106.7115,106.7115,106.6209,106.6481,3615.0
2019-08-28 12:40:00,117.75,117.81,117.73,117.78,4780.0,106.6662,106.7205,106.6481,106.6933,4780.0
2019-08-28 12:45:00,117.8,117.81,117.74,117.75,2674.0,106.7115,106.7205,106.6571,106.6662,2674.0
2019-08-28 12:50:00,117.71,117.81,117.7,117.81,2400.0,106.6299,106.7205,106.6209,106.7205,2400.0
2019-08-28 12:55:00,117.78,117.92,117.78,117.92,3179.0,106.6933,106.8202,106.6933,106.8202,3179.0
2019-08-28 13:00:00,117.88,117.89,117.83,117.87,2498.0,106.7839,106.793,106.7386,106.7749,2498.0
2019-08-28 13:05:00,117.88,117.94,117.82,117.9,5900.0,106.7839,106.8383,106.7296,106.8021,5900.0
2019-08-28 13:10:00,117.86,117.9,117.76,117.81,5857.0,106.7658,106.8021,106.6752,106.7205,5857.0
2019-08-28 13:15:00,117.84,117.9,117.82,117.87,874.0,106.7477,106.8021,106.7296,106.7749,874.0
2019-08-28 13:20:00,117.9,117.91,117.87,117.87,2025.0,106.8021,106.8111,106.7749,106.7749,2025.0
2019-08-28 13:25:00,117.91,117.97,117.9,117.96,2497.0,106.8111,106.8655,106.8021,106.8564,2497.0
2019-08-28 13:30:00,117.98,118.05,117.94,118.03,2845.0,106.8745,106.9379,106.8383,106.9198,2845.0
2019-08-28 13:35:00,118.02,118.03,117.97,117.97,1925.0,106.9108,106.9198,106.8655,106.8655,1925.0
2019-08-28 13:40:00,118.0,118.0,117.97,117.99,2325.0,106.8926,106.8926,106.8655,106.8836,2325.0
2019-08-28 13:45:00,117.97,118.08,117.93,117.97,6302.0,106.8655,106.9651,106.8292,106.8655,6302.0
2019-08-28 13:50:00,117.93,117.93,117.86,117.89,3448.0,106.8292,106.8292,106.7658,106.793,3448.0
2019-08-28 13:55:00,117.88,117.88,117.8,117.8,2390.0,106.7839,106.7839,106.7115,106.7115,2390.0
2019-08-28 14:00:00,117.83,117.84,117.78,117.78,4360.0,106.7386,106.7477,106.6933,106.6933,4360.0
2019-08-28 14:05:00,117.78,117.86,117.75,117.86,2841.0,106.6933,106.7658,106.6662,106.7658,2841.0
2019-08-28 14:10:00,117.83,117.88,117.81,117.83,2334.0,106.7386,106.7839,106.7205,106.7386,2334.0
2019-08-28 14:15:00,117.84,117.9,117.81,117.88,2301.0,106.7477,106.8021,106.7205,106.7839,2301.0
2019-08-28 14:20:00,117.9,117.96,117.87,117.96,5130.0,106.8021,106.8564,106.7749,106.8564,5130.0
2019-08-28 14:25:00,117.98,118.0,117.93,117.93,3409.0,106.8745,106.8926,106.8292,106.8292,3409.0
2019-08-28 14:30:00,117.96,118.07,117.94,118.06,3925.0,106.8564,106.9561,106.8383,106.947,3925.0
2019-08-28 14:35:00,118.1,118.14,118.08,118.12,2218.0,106.9832,107.0195,106.9651,107.0013,2218.0
2019-08-28 14:40:00,118.14,118.18,118.1,118.11,5416.0,107.0195,107.0557,106.9832,106.9923,5416.0
2019-08-28 14:45:00,118.15,118.31,118.15,118.28,2790.0,107.0285,107.1735,107.0285,107.1463,2790.0
2019-08-28 14:50:00,118.28,118.3,118.18,118.18,4707.0,107.1463,107.1644,107.0557,107.0557,4707.0
2019-08-28 14:55:00,118.19,118.26,118.18,118.24,5679.0,107.0648,107.1282,107.0557,107.11,5679.0
2019-08-28 15:00:00,118.22,118.22,118.14,118.17,4872.0,107.0919,107.0919,107.0195,107.0466,4872.0
2019-08-28 15:05:00,118.19,118.21,118.13,118.2,4459.0,107.0648,107.0829,107.0104,107.0738,4459.0
2019-08-28 15:10:00,118.21,118.27,118.21,118.27,3998.0,107.0829,107.1372,107.0829,107.1372,3998.0
2019-08-28 15:15:00,118.26,118.39,118.23,118.39,6091.0,107.1282,107.2459,107.101,107.2459,6091.0
2019-08-28 15:20:00,118.39,118.39,118.23,118.23,4377.0,107.2459,107.2459,107.101,107.101,4377.0
2019-08-28 15:25:00,118.27,118.28,118.21,118.23,4948.0,107.1372,107.1463,107.0829,107.101,4948.0
2019-08-28 15:30:00,118.21,118.21,118.11,118.12,5196.0,107.0829,107.0829,106.9923,107.0013,5196.0
2019-08-28 15:35:00,118.11,118.27,118.11,118.21,10875.0,106.9923,107.1372,106.9923,107.0829,10875.0
2019-08-28 15:40:00,118.21,118.27,118.18,118.22,12052.0,107.0829,107.1372,107.0557,107.0919,12052.0
2019-08-28 15:45:00,118.21,118.34,118.21,118.3,9250.0,107.0829,107.2006,107.0829,107.1644,9250.0
2019-08-28 15:50:00,118.31,118.44,118.3,118.42,11864.0,107.1735,107.2912,107.1644,107.2731,11864.0
2019-08-28 15:55:00,118.42,118.48,118.15,118.29,98112.0,107.2731,107.3275,107.0285,107.1553,98112.0
2019-08-29 09:30:00,119.0,119.2,118.78,118.78,33870.0,107.7985,107.9797,107.5992,107.5992,33870.0
2019-08-29 09:35:00,118.78,118.96,118.56,118.67,12820.0,107.5992,107.7623,107.3999,107.4996,12820.0
2019-08-29 09:40:00,118.67,118.69,118.47,118.63,7958.0,107.4996,107.5177,107.3184,107.4633,7958.0
2019-08-29 09:45:00,118.71,118.85,118.64,118.65,6415.0,107.5358,107.6626,107.4724,107.4815,6415.0
2019-08-29 09:50:00,118.62,118.7,118.57,118.65,5779.0,107.4543,107.5267,107.409,107.4815,5779.0
2019-08-29 09:55:00,118.66,118.67,118.18,118.43,8336.0,107.4905,107.4996,107.0557,107.2822,8336.0
2019-08-29 10:00:00,118.49,118.56,118.42,118.53,5593.0,107.3365,107.3999,107.2731,107.3728,5593.0
2019-08-29 10:05:00,118.5,118.57,118.45,118.57,11741.0,107.3456,107.409,107.3003,107.409,11741.0
2019-08-29 10:10:00,118.57,118.58,118.45,118.53,10422.0,107.409,107.418,107.3003,107.3728,10422.0
2019-08-29 10:15:00,118.56,118.57,118.45,118.5,7492.0,107.3999,107.409,107.3003,107.3456,7492.0
2019-08-29 10:20:00,118.49,118.52,118.37,118.43,4160.0,107.3365,107.3637,107.2278,107.2822,4160.0
2019-08-29 10:25:00,118.42,118.48,118.37,118.42,7815.0,107.2731,107.3275,107.2278,107.2731,7815.0
2019-08-29 10:30:00,118.39,118.47,118.38,118.46,4898.0,107.2459,107.3184,107.2369,107.3093,4898.0
2019-08-29 10:35:00,118.53,118.53,118.06,118.21,8219.0,107.3728,107.3728,106.947,107.0829,8219.0
2019-08-29 10:40:00,118.22,118.37,118.22,118.32,6354.0,107.0919,107.2278,107.0919,107.1825,6354.0
2019-08-29 10:45:00,118.28,118.29,118.13,118.25,5422.0,107.1463,107.1553,107.0104,107.1191,5422.0
2019-08-29 10:50:00,118.25,118.4,118.25,118.32,5406.0,107.1191,107.255,107.1191,107.1825,5406.0
2019-08-29 10:55:00,118.32,118.43,118.32,118.4,2216.0,107.1825,107.2822,107.1825,107.255,2216.0
2019-08-29 11:00:00,118.41,118.42,118.33,118.33,4355.0,107.264,107.2731,107.1916,107.1916,4355.0
2019-08-29 11:05:00,118.34,118.41,118.3,118.32,4378.0,107.2006,107.264,107.1644,107.1825,4378.0
2019-08-29 11:10:00,118.34,118.35,118.26,118.27,4366.0,107.2006,107.2097,107.1282,107.1372,4366.0
2019-08-29 11:15:00,118.24,118.27,118.13,118.27,5138.0,107.11,107.1372,107.0104,107.1372,5138.0
2019-08-29 11:20:00,118.25,118.29,118.18,118.23,5562.0,107.1191,107.1553,107.0557,107.101,5562.0
2019-08-29 11:25:00,118.27,118.35,118.25,118.28,5970.0,107.1372,107.2097,107.1191,107.1463,5970.0
2019-08-29 11:30:00,118.27,118.41,118.27,118.41,5095.0,107.1372,107.264,107.1372,107.264,5095.0
2019-08-29 11:35:00,118.41,118.5,118.37,118.5,6411.0,107.264,107.3456,107.2278,107.3456,6411.0
2019-08-29 11:40:00,118.47,118.49,118.41,118.43,4967.0,107.3184,107.3365,107.264,107.2822,4967.0
2019-08-29 11:45:00,118.42,118.5,118.35,118.49,7203.0,107.2731,107.3456,107.2097,107.3365,7203.0
2019-08-29 11:50:00,118.48,118.57,118.48,118.57,6102.0,107.3275,107.409,107.3275,107.409,6102.0
2019-08-29 11:55:00,118.57,118.66,118.52,118.63,5843.0,107.409,107.4905,107.3637,107.4633,5843.0
2019-08-29 12:00:00,118.64,118.67,118.56,118.62,7175.0,107.4724,107.4996,107.3999,107.4543,7175.0
2019-08-29 12:05:00,118.6,118.63,118.49,118.53,3845.0,107.4362,107.4633,107.3365,107.3728,3845.0
2019-08-29 12:10:00,118.57,118.68,118.56,118.66,7338.0,107.409,107.5086,107.3999,107.4905,7338.0
2019-08-29 12:15:00,118.66,118.68,118.6,118.63,2800.0,107.4905,107.5086,107.4362,107.4633,2800.0
2019-08-29 12:20:00,118.63,118.66,118.62,118.65,2610.0,107.4633,107.4905,107.4543,107.4815,2610.0
2019-08-29 12:25:00,118.64,118.66,118.59,118.64,3188.0,107.4724,107.4905,107.4271,107.4724,3188.0
2019-08-29 12:30:00,118.62,118.8,118.61,118.8,10352.0,107.4543,107.6173,107.4452,107.6173,10352.0
2019-08-29 12:35:00,118.83,118.94,118.81,118.94,5655.0,107.6445,107.7442,107.6264,107.7442,5655.0
2019-08-29 12:40:00,118.93,118.97,118.9,118.9,5355.0,107.7351,107.7713,107.7079,107.7079,5355.0
2019-08-29 12:45:00,118.91,118.97,118.87,118.96,3768.0,107.717,107.7713,107.6807,107.7623,3768.0
2019-08-29 12:50:00,118.94,118.98,118.91,118.94,5664.0,107.7442,107.7804,107.717,107.7442,5664.0
2019-08-29 12:55:00,118.95,118.98,118.91,118.93,7208.0,107.7532,107.7804,107.717,107.7351,7208.0
2019-08-29 13:00:00,118.95,119.06,118.94,119.04,13256.0,107.7532,107.8529,107.7442,107.8347,13256.0
2019-08-29 13:05:00,119.04,119.04,118.95,119.03,4969.0,107.8347,107.8347,107.7532,107.8257,4969.0
2019-08-29 13:10:00,119.03,119.1,119.0,119.06,5598.0,107.8257,107.8891,107.7985,107.8529,5598.0
2019-08-29 13:15:00,119.07,119.09,119.02,119.06,5444.0,107.8619,107.88,107.8166,107.8529,5444.0
2019-08-29 13:20:00,119.07,119.09,119.0,119.02,9328.0,107.8619,107.88,107.7985,107.8166,9328.0
2019-08-29 13:25:00,118.99,119.04,118.97,118.97,4366.0,107.7895,107.8347,107.7713,107.7713,4366.0
2019-08-29 13:30:00,118.98,119.01,118.89,118.89,11245.0,107.7804,107.8076,107.6989,107.6989,11245.0
2019-08-29 13:35:00,118.89,119.1,118.89,119.06,8344.0,107.6989,107.8891,107.6989,107.8529,8344.0
2019-08-29 13:40:00,119.06,119.12,119.05,119.09,5114.0,107.8529,107.9072,107.8438,107.88,5114.0
2019-08-29 13:45:00,119.08,119.15,119.07,119.1,6623.0,107.871,107.9344,107.8619,107.8891,6623.0
2019-08-29 13:50:00,119.12,119.19,119.11,119.16,3017.0,107.9072,107.9706,107.8982,107.9434,3017.0
2019-08-29 13:55:00,119.17,119.17,119.08,119.11,6054.0,107.9525,107.9525,107.871,107.8982,6054.0
2019-08-29 14:00:00,119.13,119.15,119.07,119.15,4314.0,107.9163,107.9344,107.8619,107.9344,4314.0
2019-08-29 14:05:00,119.13,119.19,119.13,119.18,3121.0,107.9163,107.9706,107.9163,107.9616,3121.0
2019-08-29 14:10:00,119.2,119.2,119.15,119.17,2451.0,107.9797,107.9797,107.9344,107.9525,2451.0
2019-08-29 14:15:00,119.17,119.2,119.06,119.14,5082.0,107.9525,107.9797,107.8529,107.9253,5082.0
2019-08-29 14:20:00,119.1,119.16,119.09,119.12,8224.0,107.8891,107.9434,107.88,107.9072,8224.0
2019-08-29 14:25:00,119.12,119.18,119.07,119.14,4916.0,107.9072,107.9616,107.8619,107.9253,4916.0
2019-08-29 14:30:00,119.15,119.19,119.08,119.12,4345.0,107.9344,107.9706,107.871,107.9072,4345.0
2019-08-29 14:35:00,119.11,119.11,119.03,119.07,3574.0,107.8982,107.8982,107.8257,107.8619,3574.0
2019-08-29 14:40:00,119.06,119.12,119.05,119.1,4815.0,107.8529,107.9072,107.8438,107.8891,4815.0
2019-08-29 14:45:00,119.11,119.11,119.03,119.11,4368.0,107.8982,107.8982,107.8257,107.8982,4368.0
2019-08-29 14:50:00,119.13,119.14,119.08,119.13,3401.0,107.9163,107.9253,107.871,107.9163,3401.0
2019-08-29 14:55:00,119.13,119.14,119.07,119.08,7236.0,107.9163,107.9253,107.8619,107.871,7236.0
2019-08-29 15:00:00,119.09,119.09,119.02,119.08,6043.0,107.88,107.88,107.8166,107.871,6043.0
2019-08-29 15:05:00,119.08,119.13,119.02,119.12,8965.0,107.871,107.9163,107.8166,107.9072,8965.0
2019-08-29 15:10:00,119.1,119.13,119.05,119.07,4586.0,107.8891,107.9163,107.8438,107.8619,4586.0
2019-08-29 15:15:00,119.08,119.16,119.06,119.16,5795.0,107.871,107.9434,107.8529,107.9434,5795.0
2019-08-29 15:20:00,119.16,119.16,119.05,119.12,6809.0,107.9434,107.9434,107.8438,107.9072,6809.0
2019-08-29 15:25:00,119.13,119.13,119.06,119.1,9061.0,107.9163,107.9163,107.8529,107.8891,9061.0
2019-08-29 15:30:00,119.11,119.12,119.05,119.1,9512.0,107.8982,107.9072,107.8438,107.8891,9512.0
2019-08-29 15:35:00,119.1,119.3,119.09,119.28,20568.0,107.8891,108.0703,107.88,108.0522,20568.0
2019-08-29 15:40:00,119.28,119.29,119.22,119.28,11684.0,108.0522,108.0612,107.9978,108.0522,11684.0
2019-08-29 15:45:00,119.26,119.34,119.22,119.28,22845.0,108.034,108.1065,107.9978,108.0522,22845.0
2019-08-29 15:50:00,119.27,119.35,119.26,119.28,32148.0,108.0431,108.1156,108.034,108.0522,32148.0
2019-08-29 15:55:00,119.29,119.44,119.27,119.33,75785.0,108.0612,108.1971,108.0431,108.0974,75785.0
2019-08-30 09:30:00,120.09,120.47,120.0,120.33,40938.0,108.7859,109.1301,108.7044,109.0033,40938.0
2019-08-30 09:35:00,120.42,120.49,120.2,120.2,11929.0,109.0848,109.1483,108.8856,108.8856,11929.0
2019-08-30 09:40:00,120.17,120.17,119.89,120.05,10540.0,108.8584,108.8584,108.6047,108.7497,10540.0
2019-08-30 09:45:00,120.02,120.11,119.69,119.79,11200.0,108.7225,108.804,108.4236,108.5141,11200.0
2019-08-30 09:50:00,119.76,119.86,119.58,119.69,9294.0,108.487,108.5776,108.3239,108.4236,9294.0
2019-08-30 09:55:00,119.64,119.72,119.53,119.72,2748.0,108.3783,108.4507,108.2786,108.4507,2748.0
2019-08-30 10:00:00,119.67,119.86,119.67,119.77,7172.0,108.4054,108.5776,108.4054,108.496,7172.0
2019-08-30 10:05:00,119.8,119.86,119.72,119.84,8553.0,108.5232,108.5776,108.4507,108.5594,8553.0
2019-08-30 10:10:00,119.83,119.86,119.4,119.47,9080.0,108.5504,108.5776,108.1609,108.2243,9080.0
2019-08-30 10:15:00,119.46,119.68,119.43,119.65,6400.0,108.2152,108.4145,108.188,108.3873,6400.0
2019-08-30 10:20:00,119.56,119.6,119.42,119.6,7099.0,108.3058,108.342,108.179,108.342,7099.0
2019-08-30 10:25:00,119.6,119.85,119.6,119.8,10296.0,108.342,108.5685,108.342,108.5232,10296.0
2019-08-30 10:30:00,119.81,119.84,119.75,119.75,6330.0,108.5323,108.5594,108.4779,108.4779,6330.0
2019-08-30 10:35:00,119.75,119.8,119.73,119.75,6005.0,108.4779,108.5232,108.4598,108.4779,6005.0
2019-08-30 10:40:00,119.8,119.86,119.75,119.81,7663.0,108.5232,108.5776,108.4779,108.5323,7663.0
2019-08-30 10:45:00,119.81,119.85,119.71,119.71,10665.0,108.5323,108.5685,108.4417,108.4417,10665.0
2019-08-30 10:50:00,119.72,119.72,119.67,119.72,2704.0,108.4507,108.4507,108.4054,108.4507,2704.0
2019-08-30 10:55:00,119.73,119.73,119.61,119.62,5770.0,108.4598,108.4598,108.3511,108.3601,5770.0
2019-08-30 11:00:00,119.63,119.65,119.44,119.44,3075.0,108.3692,108.3873,108.1971,108.1971,3075.0
2019-08-30 11:05:00,119.44,119.48,119.4,119.42,3297.0,108.1971,108.2333,108.1609,108.179,3297.0
2019-08-30 11:10:00,119.42,119.47,119.32,119.42,6762.0,108.179,108.2243,108.0884,108.179,6762.0
2019-08-30 11:15:00,119.38,119.45,119.29,119.34,7347.0,108.1427,108.2062,108.0612,108.1065,7347.0
2019-08-30 11:20:00,119.26,119.27,118.96,119.03,6346.0,108.034,108.0431,107.7623,107.8257,6346.0
2019-08-30 11:25:00,119.03,119.17,118.98,119.15,15759.0,107.8257,107.9525,107.7804,107.9344,15759.0
2019-08-30 11:30:00,119.11,119.46,119.1,119.41,5762.0,107.8982,108.2152,107.8891,108.1699,5762.0
2019-08-30 11:35:00,119.44,119.58,119.44,119.58,3928.0,108.1971,108.3239,108.1971,108.3239,3928.0
2019-08-30 11:40:00,119.6,119.65,119.51,119.65,3822.0,108.342,108.3873,108.2605,108.3873,3822.0
2019-08-30 11:45:00,119.66,119.73,119.64,119.7,2101.0,108.3964,108.4598,108.3783,108.4326,2101.0
2019-08-30 11:50:00,119.76,119.78,119.7,119.74,3245.0,108.487,108.5051,108.4326,108.4689,3245.0
2019-08-30 11:55:00,119.72,119.75,119.64,119.65,1836.0,108.4507,108.4779,108.3783,108.3873,1836.0
2019-08-30 12:00:00,119.71,119.71,119.6,119.67,3176.0,108.4417,108.4417,108.342,108.4054,3176.0
2019-08-30 12:05:00,119.66,119.74,119.6,119.64,3370.0,108.3964,108.4689,108.342,108.3783,3370.0
2019-08-30 12:10:00,119.62,119.77,119.62,119.73,3950.0,108.3601,108.496,108.3601,108.4598,3950.0
2019-08-30 12:15:00,119.7,119.71,119.64,119.65,4747.0,108.4326,108.4417,108.3783,108.3873,4747.0
2019-08-30 12:20:00,119.66,119.74,119.66,119.67,1863.0,108.3964,108.4689,108.3964,108.4054,1863.0
2019-08-30 12:25:00,119.71,119.71,119.68,119.69,1125.0,108.4417,108.4417,108.4145,108.4236,1125.0
2019-08-30 12:30:00,119.75,119.79,119.72,119.75,1628.0,108.4779,108.5141,108.4507,108.4779,1628.0
2019-08-30 12:35:00,119.75,119.76,119.71,119.74,1807.0,108.4779,108.487,108.4417,108.4689,1807.0
2019-08-30 12:40:00,119.72,119.79,119.72,119.76,2296.0,108.4507,108.5141,108.4507,108.487,2296.0
2019-08-30 12:45:00,119.76,119.81,119.75,119.76,2789.0,108.487,108.5323,108.4779,108.487,2789.0
2019-08-30 12:50:00,119.78,119.78,119.7,119.77,1104.0,108.5051,108.5051,108.4326,108.496,1104.0
2019-08-30 12:55:00,119.81,119.82,119.76,119.8,2547.0,108.5323,108.5413,108.487,108.5232,2547.0
2019-08-30 13:00:00,119.79,119.79,119.71,119.71,1977.0,108.5141,108.5141,108.4417,108.4417,1977.0
2019-08-30 13:05:00,119.66,119.69,119.61,119.65,3758.0,108.3964,108.4236,108.3511,108.3873,3758.0
2019-08-30 13:10:00,119.64,119.7,119.64,119.7,1541.0,108.3783,108.4326,108.3783,108.4326,1541.0
2019-08-30 13:15:00,119.68,119.68,119.6,119.6,2061.0,108.4145,108.4145,108.342,108.342,2061.0
2019-08-30 13:20:00,119.64,119.66,119.56,119.56,5318.0,108.3783,108.3964,108.3058,108.3058,5318.0
2019-08-30 13:25:00,119.6,119.64,119.58,119.61,1427.0,108.342,108.3783,108.3239,108.3511,1427.0
2019-08-30 13:30:00,119.61,119.62,119.56,119.56,1674.0,108.3511,108.3601,108.3058,108.3058,1674.0
2019-08-30 13:35:00,119.52,119.52,119.43,119.45,2452.0,108.2696,108.2696,108.188,108.2062,2452.0
2019-08-30 13:40:00,119.46,119.46,119.41,119.44,1154.0,108.2152,108.2152,108.1699,108.1971,1154.0
2019-08-30 13:45:00,119.43,119.55,119.42,119.5,2847.0,108.188,108.2967,108.179,108.2514,2847.0
2019-08-30 13:50:00,119.5,119.59,119.5,119.56,2705.0,108.2514,108.333,108.2514,108.3058,2705.0
2019-08-30 13:55:00,119.55,119.55,119.47,119.48,3932.0,108.2967,108.2967,108.2243,108.2333,3932.0
2019-08-30 14:00:00,119.49,119.62,119.49,119.59,1990.0,108.2424,108.3601,108.2424,108.333,1990.0
2019-08-30 14:05:00,119.56,119.59,119.53,119.58,1593.0,108.3058,108.333,108.2786,108.3239,1593.0
2019-08-30 14:10:00,119.62,119.68,119.58,119.68,5613.0,108.3601,108.4145,108.3239,108.4145,5613.0
2019-08-30 14:15:00,119.65,119.7,119.62,119.7,4539.0,108.3873,108.4326,108.3601,108.4326,4539.0
2019-08-30 14:20:00,119.69,119.69,119.52,119.56,2800.0,108.4236,108.4236,108.2696,108.3058,2800.0
2019-08-30 14:25:00,119.58,119.58,119.53,119.56,3913.0,108.3239,108.3239,108.2786,108.3058,3913.0
2019-08-30 14:30:00,119.54,119.56,119.42,119.43,2934.0,108.2877,108.3058,108.179,108.188,2934.0
2019-08-30 14:35:00,119.46,119.46,119.41,119.43,2256.0,108.2152,108.2152,108.1699,108.188,2256.0
2019-08-30 14:40:00,119.45,119.45,119.35,119.45,2025.0,108.2062,108.2062,108.1156,108.2062,2025.0
2019-08-30 14:45:00,119.39,119.43,119.38,119.4,2036.0,108.1518,108.188,108.1427,108.1609,2036.0
2019-08-30 14:50:00,119.4,119.41,119.27,119.34,2343.0,108.1609,108.1699,108.0431,108.1065,2343.0
2019-08-30 14:55:00,119.34,119.38,119.33,119.34,2269.0,108.1065,108.1427,108.0974,108.1065,2269.0
2019-08-30 15:00:00,119.33,119.38,119.21,119.27,3111.0,108.0974,108.1427,107.9887,108.0431,3111.0
2019-08-30 15:05:00,119.29,119.35,119.29,119.33,2210.0,108.0612,108.1156,108.0612,108.0974,2210.0
2019-08-30 15:10:00,119.32,119.34,119.22,119.26,4363.0,108.0884,108.1065,107.9978,108.034,4363.0
2019-08-30 15:15:00,119.29,119.3,119.19,119.22,5863.0,108.0612,108.0703,107.9706,107.9978,5863.0
2019-08-30 15:20:00,119.24,119.26,119.19,119.24,3583.0,108.0159,108.034,107.9706,108.0159,3583.0
2019-08-30 15:25:00,119.24,119.39,119.24,119.38,7627.0,108.0159,108.1518,108.0159,108.1427,7627.0
2019-08-30 15:30:00,119.38,119.46,119.33,119.37,15355.0,108.1427,108.2152,108.0974,108.1337,15355.0
2019-08-30 15:35:00,119.39,119.39,119.23,119.26,12281.0,108.1518,108.1518,108.0069,108.034,12281.0
2019-08-30 15:40:00,119.26,119.3,119.15,119.19,11606.0,108.034,108.0703,107.9344,107.9706,11606.0
2019-08-30 15:45:00,119.2,119.34,119.19,119.34,10335.0,107.9797,108.1065,107.9706,108.1065,10335.0
2019-08-30 15:50:00,119.34,119.44,119.27,119.37,27978.0,108.1065,108.1971,108.0431,108.1337,27978.0
2019-08-30 15:55:00,119.39,119.59,119.28,119.28,66046.0,108.1518,108.333,108.0522,108.0522,66046.0
2019-09-03 09:30:00,119.61,119.64,119.24,119.3,56044.0,108.3511,108.3783,108.0159,108.0703,56044.0
2019-09-03 09:35:00,119.28,119.49,119.23,119.23,8771.0,108.0522,108.2424,108.0069,108.0069,8771.0
2019-09-03 09:40:00,119.25,119.49,119.25,119.47,10104.0,108.025,108.2424,108.025,108.2243,10104.0
2019-09-03 09:45:00,119.41,119.63,119.41,119.52,7733.0,108.1699,108.3692,108.1699,108.2696,7733.0
2019-09-03 09:50:00,119.54,119.69,119.54,119.61,6534.0,108.2877,108.4236,108.2877,108.3511,6534.0
2019-09-03 09:55:00,119.63,119.71,119.55,119.7,9346.0,108.3692,108.4417,108.2967,108.4326,9346.0
2019-09-03 10:00:00,119.69,119.73,119.1,119.22,22896.0,108.4236,108.4598,107.8891,107.9978,22896.0
2019-09-03 10:05:00,119.23,119.55,119.23,119.49,23550.0,108.0069,108.2967,108.0069,108.2424,23550.0
2019-09-03 10:10:00,119.52,119.69,119.46,119.6,6525.0,108.2696,108.4236,108.2152,108.342,6525.0
2019-09-03 10:15:00,119.58,119.93,119.57,119.93,5715.0,108.3239,108.641,108.3149,108.641,5715.0
2019-09-03 10:20:00,119.89,119.89,119.78,119.82,3192.0,108.6047,108.6047,108.5051,108.5413,3192.0
2019-09-03 10:25:00,119.85,119.87,119.69,119.82,5490.0,108.5685,108.5866,108.4236,108.5413,5490.0
2019-09-03 10:30:00,119.84,119.86,119.79,119.8,1123.0,108.5594,108.5776,108.5141,108.5232,1123.0
2019-09-03 10:35:00,119.8,119.9,119.71,119.76,8206.0,108.5232,108.6138,108.4417,108.487,8206.0
2019-09-03 10:40:00,119.77,119.99,119.74,119.84,7384.0,108.496,108.6953,108.4689,108.5594,7384.0
2019-09-03 10:45:00,119.94,120.14,119.89,120.14,26778.0,108.65,108.8312,108.6047,108.8312,26778.0
2019-09-03 10:50:00,120.08,120.13,120.05,120.09,8424.0,108.7768,108.8221,108.7497,108.7859,8424.0
2019-09-03 10:55:00,120.1,120.13,120.02,120.09,9545.0,108.795,108.8221,108.7225,108.7859,9545.0
2019-09-03 11:00:00,120.08,120.1,120.0,120.04,7399.0,108.7768,108.795,108.7044,108.7406,7399.0
2019-09-03 11:05:00,120.04,120.18,119.99,120.1,4357.0,108.7406,108.8674,108.6953,108.795,4357.0
2019-09-03 11:10:00,120.08,120.08,119.85,119.93,10129.0,108.7768,108.7768,108.5685,108.641,10129.0
2019-09-03 11:15:00,119.93,120.05,119.89,120.01,9557.0,108.641,108.7497,108.6047,108.7134,9557.0
2019-09-03 11:20:00,120.01,120.09,119.93,120.09,6563.0,108.7134,108.7859,108.641,108.7859,6563.0
2019-09-03 11:25:00,120.09,120.15,119.98,120.06,8909.0,108.7859,108.8403,108.6863,108.7587,8909.0
2019-09-03 11:30:00,120.1,120.13,119.96,120.07,7899.0,108.795,108.8221,108.6681,108.7678,7899.0
2019-09-03 11:35:00,120.06,120.16,120.02,120.16,6269.0,108.7587,108.8493,108.7225,108.8493,6269.0
2019-09-03 11:40:00,120.18,120.18,119.98,120.08,7040.0,108.8674,108.8674,108.6863,108.7768,7040.0
2019-09-03 11:45:00,120.14,120.23,120.04,120.14,4474.0,108.8312,108.9127,108.7406,108.8312,4474.0
2019-09-03 11:50:00,120.19,120.24,120.13,120.16,4719.0,108.8765,108.9218,108.8221,108.8493,4719.0
2019-09-03 11:55:00,120.16,120.19,120.07,120.08,2167.0,108.8493,108.8765,108.7678,108.7768,2167.0
2019-09-03 12:00:00,120.07,120.13,120.05,120.13,3897.0,108.7678,108.8221,108.7497,108.8221,3897.0
2019-09-03 12:05:00,120.14,120.16,119.95,119.97,7406.0,108.8312,108.8493,108.6591,108.6772,7406.0
2019-09-03 12:10:00,119.98,120.1,119.94,120.1,5138.0,108.6863,108.795,108.65,108.795,5138.0
2019-09-03 12:15:00,120.1,120.13,120.05,120.11,4295.0,108.795,108.8221,108.7497,108.804,4295.0
2019-09-03 12:20:00,120.12,120.12,120.0,120.02,3103.0,108.8131,108.8131,108.7044,108.7225,3103.0
2019-09-03 12:25:00,120.02,120.13,120.01,120.11,6001.0,108.7225,108.8221,108.7134,108.804,6001.0
2019-09-03 12:30:00,120.09,120.1,119.87,119.87,3490.0,108.7859,108.795,108.5866,108.5866,3490.0
2019-09-03 12:35:00,119.88,119.95,119.86,119.91,3675.0,108.5957,108.6591,108.5776,108.6229,3675.0
2019-09-03 12:40:00,119.92,119.92,119.82,119.82,2823.0,108.6319,108.6319,108.5413,108.5413,2823.0
2019-09-03 12:45:00,119.8,119.92,119.8,119.88,4333.0,108.5232,108.6319,108.5232,108.5957,4333.0
2019-09-03 12:50:00,119.85,119.88,119.68,119.7,9407.0,108.5685,108.5957,108.4145,108.4326,9407.0
2019-09-03 12:55:00,119.71,119.77,119.63,119.68,5621.0,108.4417,108.496,108.3692,108.4145,5621.0
2019-09-03 13:00:00,119.66,119.7,119.6,119.62,2500.0,108.3964,108.4326,108.342,108.3601,2500.0
2019-09-03 13:05:00,119.58,119.62,119.57,119.6,2492.0,108.3239,108.3601,108.3149,108.342,2492.0
2019-09-03 13:10:00,119.62,119.66,119.6,119.66,3137.0,108.3601,108.3964,108.342,108.3964,3137.0
2019-09-03 13:15:00,119.68,119.71,119.65,119.65,2704.0,108.4145,108.4417,108.3873,108.3873,2704.0
2019-09-03 13:20:00,119.64,119.64,119.49,119.52,6099.0,108.3783,108.3783,108.2424,108.2696,6099.0
2019-09-03 13:25:00,119.54,119.6,119.52,119.58,5787.0,108.2877,108.342,108.2696,108.3239,5787.0
2019-09-03 13:30:00,119.57,119.57,119.4,119.44,3444.0,108.3149,108.3149,108.1609,108.1971,3444.0
2019-09-03 13:35:00,119.4,119.47,119.36,119.47,3538.0,108.1609,108.2243,108.1246,108.2243,3538.0
2019-09-03 13:40:00,119.46,119.48,119.35,119.38,2614.0,108.2152,108.2333,108.1156,108.1427,2614.0
2019-09-03 13:45:00,119.44,119.45,119.36,119.39,5209.0,108.1971,108.2062,108.1246,108.1518,5209.0
2019-09-03 13:50:00,119.41,119.41,119.28,119.31,5750.0,108.1699,108.1699,108.0522,108.0793,5750.0
2019-09-03 13:55:00,119.37,119.42,119.36,119.37,8658.0,108.1337,108.179,108.1246,108.1337,8658.0
2019-09-03 14:00:00,119.37,119.5,119.37,119.5,7553.0,108.1337,108.2514,108.1337,108.2514,7553.0
2019-09-03 14:05:00,119.48,119.48,119.38,119.41,4037.0,108.2333,108.2333,108.1427,108.1699,4037.0
2019-09-03 14:10:00,119.41,119.43,119.35,119.4,3057.0,108.1699,108.188,108.1156,108.1609,3057.0
2019-09-03 14:15:00,119.39,119.43,119.35,119.39,2231.0,108.1518,108.188,108.1156,108.1518,2231.0
2019-09-03 14:20:00,119.36,119.41,119.33,119.34,2700.0,108.1246,108.1699,108.0974,108.1065,2700.0
2019-09-03 14:25:00,119.34,119.46,119.34,119.46,2246.0,108.1065,108.2152,108.1065,108.2152,2246.0
2019-09-03 14:30:00,119.46,119.48,119.37,119.37,6328.0,108.2152,108.2333,108.1337,108.1337,6328.0
2019-09-03 14:35:00,119.37,119.52,119.37,119.52,2176.0,108.1337,108.2696,108.1337,108.2696,2176.0
2019-09-03 14:40:00,119.51,119.53,119.48,119.53,2956.0,108.2605,108.2786,108.2333,108.2786,2956.0
2019-09-03 14:45:00,119.51,119.51,119.43,119.48,4550.0,108.2605,108.2605,108.188,108.2333,4550.0
2019-09-03 14:50:00,119.49,119.5,119.37,119.39,9721.0,108.2424,108.2514,108.1337,108.1518,9721.0
2019-09-03 14:55:00,119.39,119.41,119.35,119.4,3799.0,108.1518,108.1699,108.1156,108.1609,3799.0
2019-09-03 15:00:00,119.4,119.4,119.32,119.33,5298.0,108.1609,108.1609,108.0884,108.0974,5298.0
2019-09-03 15:05:00,119.35,119.39,119.34,119.38,3535.0,108.1156,108.1518,108.1065,108.1427,3535.0
2019-09-03 15:10:00,119.39,119.4,119.34,119.35,5628.0,108.1518,108.1609,108.1065,108.1156,5628.0
2019-09-03 15:15:00,119.34,119.39,119.34,119.37,7631.0,108.1065,108.1518,108.1065,108.1337,7631.0
2019-09-03 15:20:00,119.37,119.44,119.32,119.32,7973.0,108.1337,108.1971,108.0884,108.0884,7973.0
2019-09-03 15:25:00,119.31,119.32,119.27,119.28,15310.0,108.0793,108.0884,108.0431,108.0522,15310.0
2019-09-03 15:30:00,119.3,119.35,119.23,119.34,6671.0,108.0703,108.1156,108.0069,108.1065,6671.0
2019-09-03 15:35:00,119.35,119.37,119.3,119.35,10271.0,108.1156,108.1337,108.0703,108.1156,10271.0
2019-09-03 15:40:00,119.38,119.38,119.3,119.3,12518.0,108.1427,108.1427,108.0703,108.0703,12518.0
2019-09-03 15:45:00,119.31,119.42,119.29,119.32,23467.0,108.0793,108.179,108.0612,108.0884,23467.0
2019-09-03 15:50:00,119.32,119.5,119.32,119.49,22913.0,108.0884,108.2514,108.0884,108.2424,22913.0
2019-09-03 15:55:00,119.49,119.54,119.41,119.5,51590.0,108.2424,108.2877,108.1699,108.2514,51590.0
2019-09-04 09:30:00,120.0,120.26,119.96,120.14,39625.0,108.7044,108.9399,108.6681,108.8312,39625.0
2019-09-04 09:35:00,120.16,120.24,119.87,119.92,13729.0,108.8493,108.9218,108.5866,108.6319,13729.0
2019-09-04 09:40:00,119.92,119.96,119.83,119.84,4789.0,108.6319,108.6681,108.5504,108.5594,4789.0
2019-09-04 09:45:00,119.87,119.95,119.82,119.93,2950.0,108.5866,108.6591,108.5413,108.641,2950.0
2019-09-04 09:50:00,119.86,120.01,119.86,119.98,17435.0,108.5776,108.7134,108.5776,108.6863,17435.0
2019-09-04 09:55:00,119.94,119.95,119.89,119.92,3262.0,108.65,108.6591,108.6047,108.6319,3262.0
2019-09-04 10:00:00,119.92,119.94,119.76,119.77,7215.0,108.6319,108.65,108.487,108.496,7215.0
2019-09-04 10:05:00,119.74,119.82,119.67,119.75,10468.0,108.4689,108.5413,108.4054,108.4779,10468.0
2019-09-04 10:10:00,119.76,119.8,119.69,119.7,7188.0,108.487,108.5232,108.4236,108.4326,7188.0
2019-09-04 10:15:00,119.74,119.83,119.67,119.83,2463.0,108.4689,108.5504,108.4054,108.5504,2463.0
2019-09-04 10:20:00,119.81,119.91,119.79,119.82,5055.0,108.5323,108.6229,108.5141,108.5413,5055.0
2019-09-04 10:25:00,119.8,119.94,119.8,119.94,3073.0,108.5232,108.65,108.5232,108.65,3073.0
2019-09-04 10:30:00,119.92,119.96,119.89,119.95,3138.0,108.6319,108.6681,108.6047,108.6591,3138.0
2019-09-04 10:35:00,119.96,119.97,119.75,119.89,17895.0,108.6681,108.6772,108.4779,108.6047,17895.0
2019-09-04 10:40:00,119.88,119.96,119.86,119.86,5578.0,108.5957,108.6681,108.5776,108.5776,5578.0
2019-09-04 10:45:00,119.88,119.88,119.77,119.81,5070.0,108.5957,108.5957,108.496,108.5323,5070.0
2019-09-04 10:50:00,119.77,119.85,119.77,119.8,9818.0,108.496,108.5685,108.496,108.5232,9818.0
2019-09-04 10:55:00,119.8,119.92,119.78,119.92,6274.0,108.5232,108.6319,108.5051,108.6319,6274.0
2019-09-04 11:00:00,119.92,120.0,119.91,119.97,10151.0,108.6319,108.7044,108.6229,108.6772,10151.0
2019-09-04 11:05:00,119.95,119.99,119.94,119.94,4856.0,108.6591,108.6953,108.65,108.65,4856.0
2019-09-04 11:10:00,119.96,119.96,119.89,119.93,9963.0,108.6681,108.6681,108.6047,108.641,9963.0
2019-09-04 11:15:00,119.91,120.0,119.9,119.97,9690.0,108.6229,108.7044,108.6138,108.6772,9690.0
2019-09-04 11:20:00,119.97,120.15,119.97,120.12,4685.0,108.6772,108.8403,108.6772,108.8131,4685.0
2019-09-04 11:25:00,120.13,120.37,120.1,120.34,6030.0,108.8221,109.0396,108.795,109.0124,6030.0
2019-09-04 11:30:00,120.32,120.35,120.27,120.31,9372.0,108.9943,109.0214,108.949,108.9852,9372.0
2019-09-04 11:35:00,120.34,120.47,120.32,120.45,5404.0,109.0124,109.1301,108.9943,109.112,5404.0
2019-09-04 11:40:00,120.47,120.54,120.44,120.46,17025.0,109.1301,109.1935,109.103,109.1211,17025.0
2019-09-04 11:45:00,120.44,120.58,120.44,120.58,5294.0,109.103,109.2298,109.103,109.2298,5294.0
2019-09-04 11:50:00,120.57,120.65,120.55,120.59,4431.0,109.2207,109.2932,109.2026,109.2388,4431.0
2019-09-04 11:55:00,120.58,120.65,120.57,120.64,4851.0,109.2298,109.2932,109.2207,109.2841,4851.0
2019-09-04 12:00:00,120.64,120.66,120.58,120.58,3908.0,109.2841,109.3023,109.2298,109.2298,3908.0
2019-09-04 12:05:00,120.59,120.59,120.53,120.55,3930.0,109.2388,109.2388,109.1845,109.2026,3930.0
2019-09-04 12:10:00,120.54,120.6,120.53,120.55,5286.0,109.1935,109.2479,109.1845,109.2026,5286.0
2019-09-04 12:15:00,120.55,120.59,120.49,120.51,9416.0,109.2026,109.2388,109.1483,109.1664,9416.0
2019-09-04 12:20:00,120.51,120.55,120.43,120.44,4270.0,109.1664,109.2026,109.0939,109.103,4270.0
2019-09-04 12:25:00,120.43,120.44,120.4,120.41,3100.0,109.0939,109.103,109.0667,109.0758,3100.0
2019-09-04 12:30:00,120.4,120.47,120.38,120.42,7874.0,109.0667,109.1301,109.0486,109.0848,7874.0
2019-09-04 12:35:00,120.42,120.48,120.41,120.47,3854.0,109.0848,109.1392,109.0758,109.1301,3854.0
2019-09-04 12:40:00,120.46,120.46,120.29,120.3,4201.0,109.1211,109.1211,108.9671,108.9761,4201.0
2019-09-04 12:45:00,120.3,120.36,120.3,120.32,6199.0,108.9761,109.0305,108.9761,108.9943,6199.0
2019-09-04 12:50:00,120.33,120.39,120.29,120.36,7598.0,109.0033,109.0577,108.9671,109.0305,7598.0
2019-09-04 12:55:00,120.35,120.35,120.29,120.33,16088.0,109.0214,109.0214,108.9671,109.0033,16088.0
2019-09-04 13:00:00,120.33,120.36,120.32,120.34,4582.0,109.0033,109.0305,108.9943,109.0124,4582.0
2019-09-04 13:05:00,120.36,120.4,120.34,120.4,5231.0,109.0305,109.0667,109.0124,109.0667,5231.0
2019-09-04 13:10:00,120.4,120.4,120.33,120.37,3457.0,109.0667,109.0667,109.0033,109.0396,3457.0
2019-09-04 13:15:00,120.37,120.39,120.35,120.37,3830.0,109.0396,109.0577,109.0214,109.0396,3830.0
2019-09-04 13:20:00,120.36,120.38,120.31,120.37,5688.0,109.0305,109.0486,108.9852,109.0396,5688.0
2019-09-04 13:25:00,120.36,120.38,120.28,120.32,4660.0,109.0305,109.0486,108.958,108.9943,4660.0
2019-09-04 13:30:00,120.33,120.4,120.32,120.35,7099.0,109.0033,109.0667,108.9943,109.0214,7099.0
2019-09-04 13:35:00,120.35,120.4,120.34,120.34,3600.0,109.0214,109.0667,109.0124,109.0124,3600.0
2019-09-04 13:40:00,120.33,120.34,120.27,120.33,5102.0,109.0033,109.0124,108.949,109.0033,5102.0
2019-09-04 13:45:00,120.33,120.35,120.28,120.29,4395.0,109.0033,109.0214,108.958,108.9671,4395.0
2019-09-04 13:50:00,120.29,120.32,120.26,120.32,3551.0,108.9671,108.9943,108.9399,108.9943,3551.0
2019-09-04 13:55:00,120.31,120.33,120.26,120.28,6919.0,108.9852,109.0033,108.9399,108.958,6919.0
2019-09-04 14:00:00,120.3,120.35,120.27,120.35,6967.0,108.9761,109.0214,108.949,109.0214,6967.0
2019-09-04 14:05:00,120.36,120.37,120.33,120.37,2227.0,109.0305,109.0396,109.0033,109.0396,2227.0
2019-09-04 14:10:00,120.36,120.37,120.29,120.36,4255.0,109.0305,109.0396,108.9671,109.0305,4255.0
2019-09-04 14:15:00,120.41,120.46,120.41,120.44,2886.0,109.0758,109.1211,109.0758,109.103,2886.0
2019-09-04 14:20:00,120.44,120.45,120.41,120.42,3259.0,109.103,109.112,109.0758,109.0848,3259.0
2019-09-04 14:25:00,120.41,120.6,120.4,120.6,5559.0,109.0758,109.2479,109.0667,109.2479,5559.0
2019-09-04 14:30:00,120.59,120.59,120.55,120.58,7268.0,109.2388,109.2388,109.2026,109.2298,7268.0
2019-09-04 14:35:00,120.59,120.6,120.55,120.56,2631.0,109.2388,109.2479,109.2026,109.2117,2631.0
2019-09-04 14:40:00,120.56,120.58,120.49,120.49,6094.0,109.2117,109.2298,109.1483,109.1483,6094.0
2019-09-04 14:45:00,120.49,120.6,120.48,120.54,6705.0,109.1483,109.2479,109.1392,109.1935,6705.0
2019-09-04 14:50:00,120.53,120.53,120.46,120.5,5360.0,109.1845,109.1845,109.1211,109.1573,5360.0
2019-09-04 14:55:00,120.49,120.49,120.34,120.38,12709.0,109.1483,109.1483,109.0124,109.0486,12709.0
2019-09-04 15:00:00,120.38,120.41,120.33,120.4,4997.0,109.0486,109.0758,109.0033,109.0667,4997.0
2019-09-04 15:05:00,120.4,120.4,120.34,120.38,9342.0,109.0667,109.0667,109.0124,109.0486,9342.0
2019-09-04 15:10:00,120.4,120.54,120.4,120.54,10108.0,109.0667,109.1935,109.0667,109.1935,10108.0
2019-09-04 15:15:00,120.54,120.55,120.44,120.44,5989.0,109.1935,109.2026,109.103,109.103,5989.0
2019-09-04 15:20:00,120.45,120.48,120.38,120.38,10030.0,109.112,109.1392,109.0486,109.0486,10030.0
2019-09-04 15:25:00,120.39,120.47,120.38,120.43,11473.0,109.0577,109.1301,109.0486,109.0939,11473.0
2019-09-04 15:30:00,120.44,120.66,120.44,120.56,12571.0,109.103,109.3023,109.103,109.2117,12571.0
2019-09-04 15:35:00,120.57,120.63,120.48,120.56,17685.0,109.2207,109.2751,109.1392,109.2117,17685.0
2019-09-04 15:40:00,120.56,120.63,120.56,120.62,22709.0,109.2117,109.2751,109.2117,109.266,22709.0
2019-09-04 15:45:00,120.6,120.68,120.58,120.68,14068.0,109.2479,109.3204,109.2298,109.3204,14068.0
2019-09-04 15:50:00,120.67,120.72,120.64,120.72,24222.0,109.3113,109.3566,109.2841,109.3566,24222.0
2019-09-04 15:55:00,120.7,120.74,120.62,120.68,60709.0,109.3385,109.3747,109.266,109.3204,60709.0
2019-09-05 09:30:00,121.24,121.51,120.87,121.22,72149.0,110.3003,110.5459,109.9637,110.2821,72149.0
2019-09-05 09:35:00,121.06,121.23,120.79,120.87,22340.0,110.1365,110.2912,109.8909,109.9637,22340.0
2019-09-05 09:40:00,120.86,120.97,120.74,120.95,17505.0,109.9546,110.0547,109.8454,110.0365,17505.0
2019-09-05 09:45:00,120.97,121.2,120.88,121.0,24194.0,110.0547,110.2639,109.9728,110.082,24194.0
2019-09-05 09:50:00,121.0,121.41,120.95,121.35,22782.0,110.082,110.455,110.0365,110.4004,22782.0
2019-09-05 09:55:00,121.41,121.59,121.37,121.47,19968.0,110.455,110.6187,110.4186,110.5095,19968.0
2019-09-05 10:00:00,121.5,121.73,121.5,121.57,19898.0,110.5368,110.7461,110.5368,110.6005,19898.0
2019-09-05 10:05:00,121.56,121.65,121.39,121.64,16866.0,110.5914,110.6733,110.4368,110.6642,16866.0
2019-09-05 10:10:00,121.69,121.77,121.67,121.69,22894.0,110.7097,110.7825,110.6915,110.7097,22894.0
2019-09-05 10:15:00,121.69,121.7,121.59,121.64,12161.0,110.7097,110.7188,110.6187,110.6642,12161.0
2019-09-05 10:20:00,121.62,121.62,121.21,121.26,9405.0,110.646,110.646,110.273,110.3185,9405.0
2019-09-05 10:25:00,121.26,121.26,120.81,120.99,16998.0,110.3185,110.3185,109.9091,110.0729,16998.0
2019-09-05 10:30:00,121.01,121.2,120.9,121.16,67482.0,110.0911,110.2639,109.991,110.2275,67482.0
2019-09-05 10:35:00,121.19,121.19,120.76,121.01,27669.0,110.2548,110.2548,109.8636,110.0911,27669.0
2019-09-05 10:40:00,121.01,121.04,120.95,121.0,18305.0,110.0911,110.1183,110.0365,110.082,18305.0
2019-09-05 10:45:00,121.02,121.09,120.96,121.05,8979.0,110.1001,110.1638,110.0456,110.1274,8979.0
2019-09-05 10:50:00,121.05,121.05,120.85,120.86,26061.0,110.1274,110.1274,109.9455,109.9546,26061.0
2019-09-05 10:55:00,120.89,120.94,120.78,120.79,13206.0,109.9819,110.0274,109.8818,109.8909,13206.0
2019-09-05 11:00:00,120.78,120.78,120.63,120.69,10567.0,109.8818,109.8818,109.7453,109.7999,10567.0
2019-09-05 11:05:00,120.72,120.72,120.47,120.47,9098.0,109.8272,109.8272,109.5998,109.5998,9098.0
2019-09-05 11:10:00,120.5,120.53,120.39,120.44,9377.0,109.6271,109.6544,109.527,109.5725,9377.0
2019-09-05 11:15:00,120.44,120.51,120.37,120.39,7469.0,109.5725,109.6362,109.5088,109.527,7469.0
2019-09-05 11:20:00,120.42,120.51,120.37,120.49,6368.0,109.5543,109.6362,109.5088,109.618,6368.0
2019-09-05 11:25:00,120.49,120.52,120.43,120.46,8804.0,109.618,109.6453,109.5634,109.5907,8804.0
2019-09-05 11:30:00,120.44,120.47,120.42,120.44,6746.0,109.5725,109.5998,109.5543,109.5725,6746.0
2019-09-05 11:35:00,120.45,120.45,120.31,120.31,9318.0,109.5816,109.5816,109.4542,109.4542,9318.0
2019-09-05 11:40:00,120.34,120.34,120.26,120.26,6224.0,109.4815,109.4815,109.4087,109.4087,6224.0
2019-09-05 11:45:00,120.26,120.26,120.15,120.16,5237.0,109.4087,109.4087,109.3087,109.3177,5237.0
2019-09-05 11:50:00,120.15,120.15,120.01,120.02,6477.0,109.3087,109.3087,109.1813,109.1904,6477.0
2019-09-05 11:55:00,120.01,120.03,119.86,119.88,14693.0,109.1813,109.1995,109.0448,109.063,14693.0
2019-09-05 12:00:00,119.85,119.88,119.77,119.79,11627.0,109.0357,109.063,108.9629,108.9811,11627.0
2019-09-05 12:05:00,119.76,119.82,119.76,119.81,8086.0,108.9538,109.0084,108.9538,108.9993,8086.0
2019-09-05 12:10:00,119.81,119.87,119.79,119.86,11774.0,108.9993,109.0539,108.9811,109.0448,11774.0
2019-09-05 12:15:00,119.87,119.9,119.81,119.82,8505.0,109.0539,109.0812,108.9993,109.0084,8505.0
2019-09-05 12:20:00,119.82,119.83,119.66,119.69,10079.0,109.0084,109.0175,108.8629,108.8902,10079.0
2019-09-05 12:25:00,119.7,119.73,119.64,119.66,3716.0,108.8993,108.9265,108.8447,108.8629,3716.0
2019-09-05 12:30:00,119.66,119.7,119.62,119.62,6881.0,108.8629,108.8993,108.8265,108.8265,6881.0
2019-09-05 12:35:00,119.63,119.66,119.58,119.58,8947.0,108.8356,108.8629,108.7901,108.7901,8947.0
2019-09-05 12:40:00,119.58,119.58,119.46,119.49,4391.0,108.7901,108.7901,108.6809,108.7082,4391.0
2019-09-05 12:45:00,119.5,119.57,119.46,119.53,5831.0,108.7173,108.781,108.6809,108.7446,5831.0
2019-09-05 12:50:00,119.54,119.55,119.48,119.51,7030.0,108.7537,108.7628,108.6991,108.7264,7030.0
2019-09-05 12:55:00,119.51,119.55,119.47,119.52,6780.0,108.7264,108.7628,108.69,108.7355,6780.0
2019-09-05 13:00:00,119.53,119.58,119.49,119.53,8439.0,108.7446,108.7901,108.7082,108.7446,8439.0
2019-09-05 13:05:00,119.52,119.54,119.47,119.5,4985.0,108.7355,108.7537,108.69,108.7173,4985.0
2019-09-05 13:10:00,119.49,119.52,119.47,119.51,7757.0,108.7082,108.7355,108.69,108.7264,7757.0
2019-09-05 13:15:00,119.51,119.51,119.44,119.45,5656.0,108.7264,108.7264,108.6627,108.6718,5656.0
2019-09-05 13:20:00,119.48,119.49,119.37,119.38,6973.0,108.6991,108.7082,108.599,108.6081,6973.0
2019-09-05 13:25:00,119.38,119.42,119.35,119.35,7668.0,108.6081,108.6445,108.5808,108.5808,7668.0
2019-09-05 13:30:00,119.35,119.38,119.29,119.29,8401.0,108.5808,108.6081,108.5263,108.5263,8401.0
2019-09-05 13:35:00,119.31,119.31,119.26,119.28,6032.0,108.5444,108.5444,108.499,108.5172,6032.0
2019-09-05 13:40:00,119.29,119.29,119.15,119.16,7334.0,108.5263,108.5263,108.3989,108.408,7334.0
2019-09-05 13:45:00,119.16,119.18,119.08,119.1,5615.0,108.408,108.4262,108.3352,108.3534,5615.0
2019-09-05 13:50:00,119.11,119.13,119.02,119.02,5599.0,108.3625,108.3807,108.2806,108.2806,5599.0
2019-09-05 13:55:00,119.01,119.03,118.98,118.99,8678.0,108.2715,108.2897,108.2442,108.2533,8678.0
2019-09-05 14:00:00,118.99,118.99,118.9,118.94,16141.0,108.2533,108.2533,108.1714,108.2078,16141.0
2019-09-05 14:05:00,118.93,119.03,118.93,119.0,9376.0,108.1987,108.2897,108.1987,108.2624,9376.0
2019-09-05 14:10:00,118.98,119.03,118.96,119.0,8693.0,108.2442,108.2897,108.226,108.2624,8693.0
2019-09-05 14:15:00,119.0,119.13,118.99,119.13,6020.0,108.2624,108.3807,108.2533,108.3807,6020.0
2019-09-05 14:20:00,119.13,119.2,119.04,119.05,11138.0,108.3807,108.4444,108.2988,108.3079,11138.0
2019-09-05 14:25:00,119.03,119.1,119.03,119.07,3607.0,108.2897,108.3534,108.2897,108.3261,3607.0
2019-09-05 14:30:00,119.08,119.13,119.07,119.08,8132.0,108.3352,108.3807,108.3261,108.3352,8132.0
2019-09-05 14:35:00,119.08,119.16,119.07,119.12,12673.0,108.3352,108.408,108.3261,108.3716,12673.0
2019-09-05 14:40:00,119.11,119.13,119.09,119.11,6955.0,108.3625,108.3807,108.3443,108.3625,6955.0
2019-09-05 14:45:00,119.12,119.22,119.11,119.19,7055.0,108.3716,108.4626,108.3625,108.4353,7055.0
2019-09-05 14:50:00,119.17,119.2,119.14,119.15,14911.0,108.4171,108.4444,108.3898,108.3989,14911.0
2019-09-05 14:55:00,119.16,119.21,119.15,119.16,18489.0,108.408,108.4535,108.3989,108.408,18489.0
2019-09-05 15:00:00,119.15,119.25,119.15,119.18,6494.0,108.3989,108.4899,108.3989,108.4262,6494.0
2019-09-05 15:05:00,119.2,119.27,119.14,119.14,16479.0,108.4444,108.5081,108.3898,108.3898,16479.0
2019-09-05 15:10:00,119.17,119.29,119.14,119.26,14657.0,108.4171,108.5263,108.3898,108.499,14657.0
2019-09-05 15:15:00,119.28,119.43,119.28,119.35,17437.0,108.5172,108.6536,108.5172,108.5808,17437.0
2019-09-05 15:20:00,119.35,119.39,119.34,119.36,9605.0,108.5808,108.6172,108.5717,108.5899,9605.0
2019-09-05 15:25:00,119.37,119.45,119.36,119.44,13497.0,108.599,108.6718,108.5899,108.6627,13497.0
2019-09-05 15:30:00,119.44,119.49,119.4,119.42,12887.0,108.6627,108.7082,108.6263,108.6445,12887.0
2019-09-05 15:35:00,119.41,119.42,119.22,119.22,14853.0,108.6354,108.6445,108.4626,108.4626,14853.0
2019-09-05 15:40:00,119.22,119.25,119.18,119.21,16490.0,108.4626,108.4899,108.4262,108.4535,16490.0
2019-09-05 15:45:00,119.2,119.2,119.08,119.08,20812.0,108.4444,108.4444,108.3352,108.3352,20812.0
2019-09-05 15:50:00,119.08,119.14,119.03,119.14,32591.0,108.3352,108.3898,108.2897,108.3898,32591.0
2019-09-05 15:55:00,119.17,119.23,119.03,119.16,55756.0,108.4171,108.4717,108.2897,108.408,55756.0
2019-09-06 09:30:00,119.08,119.36,118.88,119.16,33756.0,108.3352,108.5899,108.1532,108.408,33756.0
2019-09-06 09:35:00,119.1,119.29,119.05,119.14,18138.0,108.3534,108.5263,108.3079,108.3898,18138.0
2019-09-06 09:40:00,119.15,119.45,119.15,119.39,18461.0,108.3989,108.6718,108.3989,108.6172,18461.0
2019-09-06 09:45:00,119.36,119.48,119.32,119.48,8817.0,108.5899,108.6991,108.5535,108.6991,8817.0
2019-09-06 09:50:00,119.58,119.59,119.42,119.48,6358.0,108.7901,108.7992,108.6445,108.6991,6358.0
2019-09-06 09:55:00,119.47,119.57,119.43,119.46,7593.0,108.69,108.781,108.6536,108.6809,7593.0
2019-09-06 10:00:00,119.48,119.61,119.42,119.48,10937.0,108.6991,108.8174,108.6445,108.6991,10937.0
2019-09-06 10:05:00,119.49,119.51,119.3,119.36,6204.0,108.7082,108.7264,108.5353,108.5899,6204.0
2019-09-06 10:10:00,119.37,119.43,119.33,119.38,6605.0,108.599,108.6536,108.5626,108.6081,6605.0
2019-09-06 10:15:00,119.36,119.61,119.35,119.49,5492.0,108.5899,108.8174,108.5808,108.7082,5492.0
2019-09-06 10:20:00,119.49,119.59,119.45,119.59,3806.0,108.7082,108.7992,108.6718,108.7992,3806.0
2019-09-06 10:25:00,119.6,119.6,119.51,119.6,5457.0,108.8083,108.8083,108.7264,108.8083,5457.0
2019-09-06 10:30:00,119.59,119.69,119.57,119.63,3169.0,108.7992,108.8902,108.781,108.8356,3169.0
2019-09-06 10:35:00,119.67,119.68,119.56,119.59,4216.0,108.872,108.8811,108.7719,108.7992,4216.0
2019-09-06 10:40:00,119.61,119.61,119.41,119.41,8697.0,108.8174,108.8174,108.6354,108.6354,8697.0
2019-09-06 10:45:00,119.41,119.41,119.26,119.29,3804.0,108.6354,108.6354,108.499,108.5263,3804.0
2019-09-06 10:50:00,119.29,119.29,119.2,119.22,2800.0,108.5263,108.5263,108.4444,108.4626,2800.0
2019-09-06 10:55:00,119.21,119.35,119.17,119.35,4361.0,108.4535,108.5808,108.4171,108.5808,4361.0
2019-09-06 11:00:00,119.36,119.4,119.26,119.26,5165.0,108.5899,108.6263,108.499,108.499,5165.0
2019-09-06 11:05:00,119.25,119.3,119.19,119.26,4000.0,108.4899,108.5353,108.4353,108.499,4000.0
2019-09-06 11:10:00,119.21,119.21,119.11,119.13,3051.0,108.4535,108.4535,108.3625,108.3807,3051.0
2019-09-06 11:15:00,119.1,119.12,119.01,119.12,4594.0,108.3534,108.3716,108.2715,108.3716,4594.0
2019-09-06 11:20:00,119.13,119.19,119.11,119.18,5120.0,108.3807,108.4353,108.3625,108.4262,5120.0
2019-09-06 11:25:00,119.22,119.3,119.1,119.12,19884.0,108.4626,108.5353,108.3534,108.3716,19884.0
2019-09-06 11:30:00,119.13,119.19,119.07,119.11,5328.0,108.3807,108.4353,108.3261,108.3625,5328.0
2019-09-06 11:35:00,119.11,119.17,119.07,119.1,1879.0,108.3625,108.4171,108.3261,108.3534,1879.0
2019-09-06 11:40:00,119.07,119.17,119.07,119.1,3645.0,108.3261,108.4171,108.3261,108.3534,3645.0
2019-09-06 11:45:00,119.13,119.13,119.06,119.08,2719.0,108.3807,108.3807,108.317,108.3352,2719.0
2019-09-06 11:50:00,119.07,119.08,118.98,118.98,5591.0,108.3261,108.3352,108.2442,108.2442,5591.0
2019-09-06 11:55:00,118.98,119.0,118.84,118.86,5354.0,108.2442,108.2624,108.1169,108.135,5354.0
2019-09-06 12:00:00,118.88,118.95,118.86,118.91,3348.0,108.1532,108.2169,108.135,108.1805,3348.0
2019-09-06 12:05:00,118.93,119.01,118.92,119.0,2874.0,108.1987,108.2715,108.1896,108.2624,2874.0
2019-09-06 12:10:00,118.99,119.0,118.94,118.95,3376.0,108.2533,108.2624,108.2078,108.2169,3376.0
2019-09-06 12:15:00,118.94,119.01,118.93,119.01,2330.0,108.2078,108.2715,108.1987,108.2715,2330.0
2019-09-06 12:20:00,119.0,119.19,119.0,119.17,5448.0,108.2624,108.4353,108.2624,108.4171,5448.0
2019-09-06 12:25:00,119.19,119.22,119.11,119.11,5046.0,108.4353,108.4626,108.3625,108.3625,5046.0
2019-09-06 12:30:00,119.1,119.11,119.04,119.08,4143.0,108.3534,108.3625,108.2988,108.3352,4143.0
2019-09-06 12:35:00,119.05,119.08,119.01,119.07,2734.0,108.3079,108.3352,108.2715,108.3261,2734.0
2019-09-06 12:40:00,119.07,119.07,118.99,119.01,2617.0,108.3261,108.3261,108.2533,108.2715,2617.0
2019-09-06 12:45:00,119.01,119.03,118.94,119.0,2649.0,108.2715,108.2897,108.2078,108.2624,2649.0
2019-09-06 12:50:00,118.99,119.0,118.93,118.93,3132.0,108.2533,108.2624,108.1987,108.1987,3132.0
2019-09-06 12:55:00,118.98,119.03,118.95,118.97,3019.0,108.2442,108.2897,108.2169,108.2351,3019.0
2019-09-06 13:00:00,118.95,119.07,118.94,119.07,2297.0,108.2169,108.3261,108.2078,108.3261,2297.0
2019-09-06 13:05:00,119.04,119.06,119.03,119.05,2046.0,108.2988,108.317,108.2897,108.3079,2046.0
2019-09-06 13:10:00,119.06,119.17,119.06,119.17,1147.0,108.317,108.4171,108.317,108.4171,1147.0
2019-09-06 13:15:00,119.18,119.3,119.18,119.29,5187.0,108.4262,108.5353,108.4262,108.5263,5187.0
2019-09-06 13:20:00,119.29,119.35,119.27,119.33,4266.0,108.5263,108.5808,108.5081,108.5626,4266.0
2019-09-06 13:25:00,119.32,119.4,119.31,119.35,3731.0,108.5535,108.6263,108.5444,108.5808,3731.0
2019-09-06 13:30:00,119.36,119.36,119.29,119.31,1376.0,108.5899,108.5899,108.5263,108.5444,1376.0
2019-09-06 13:35:00,119.29,119.31,119.23,119.29,2678.0,108.5263,108.5444,108.4717,108.5263,2678.0
2019-09-06 13:40:00,119.29,119.32,119.21,119.26,10157.0,108.5263,108.5535,108.4535,108.499,10157.0
2019-09-06 13:45:00,119.27,119.27,119.19,119.24,3478.0,108.5081,108.5081,108.4353,108.4808,3478.0
2019-09-06 13:50:00,119.24,119.3,119.24,119.28,3642.0,108.4808,108.5353,108.4808,108.5172,3642.0
2019-09-06 13:55:00,119.3,119.34,119.26,119.26,3190.0,108.5353,108.5717,108.499,108.499,3190.0
2019-09-06 14:00:00,119.25,119.25,119.16,119.25,11855.0,108.4899,108.4899,108.408,108.4899,11855.0
2019-09-06 14:05:00,119.22,119.31,119.21,119.24,3710.0,108.4626,108.5444,108.4535,108.4808,3710.0
2019-09-06 14:10:00,119.26,119.26,119.22,119.22,2419.0,108.499,108.499,108.4626,108.4626,2419.0
2019-09-06 14:15:00,119.21,119.21,119.14,119.19,2410.0,108.4535,108.4535,108.3898,108.4353,2410.0
2019-09-06 14:20:00,119.24,119.26,119.17,119.18,5237.0,108.4808,108.499,108.4171,108.4262,5237.0
2019-09-06 14:25:00,119.17,119.18,119.14,119.16,1912.0,108.4171,108.4262,108.3898,108.408,1912.0
2019-09-06 14:30:00,119.16,119.19,119.15,119.19,4720.0,108.408,108.4353,108.3989,108.4353,4720.0
2019-09-06 14:35:00,119.16,119.18,119.14,119.15,2037.0,108.408,108.4262,108.3898,108.3989,2037.0
2019-09-06 14:40:00,119.18,119.18,119.13,119.13,4031.0,108.4262,108.4262,108.3807,108.3807,4031.0
2019-09-06 14:45:00,119.13,119.19,119.13,119.17,2763.0,108.3807,108.4353,108.3807,108.4171,2763.0
2019-09-06 14:50:00,119.18,119.27,119.16,119.27,7758.0,108.4262,108.5081,108.408,108.5081,7758.0
2019-09-06 14:55:00,119.27,119.36,119.27,119.35,5413.0,108.5081,108.5899,108.5081,108.5808,5413.0
2019-09-06 15:00:00,119.33,119.33,119.23,119.24,3603.0,108.5626,108.5626,108.4717,108.4808,3603.0
2019-09-06 15:05:00,119.23,119.3,119.23,119.26,2918.0,108.4717,108.5353,108.4717,108.499,2918.0
2019-09-06 15:10:00,119.26,119.29,119.24,119.27,6787.0,108.499,108.5263,108.4808,108.5081,6787.0
2019-09-06 15:15:00,119.27,119.28,119.24,119.26,4423.0,108.5081,108.5172,108.4808,108.499,4423.0
2019-09-06 15:20:00,119.26,119.33,119.23,119.3,8475.0,108.499,108.5626,108.4717,108.5353,8475.0
2019-09-06 15:25:00,119.32,119.39,119.31,119.31,7996.0,108.5535,108.6172,108.5444,108.5444,7996.0
2019-09-06 15:30:00,119.32,119.44,119.32,119.43,9821.0,108.5535,108.6627,108.5535,108.6536,9821.0
2019-09-06 15:35:00,119.41,119.43,119.34,119.4,9073.0,108.6354,108.6536,108.5717,108.6263,9073.0
2019-09-06 15:40:00,119.39,119.4,119.31,119.31,10385.0,108.6172,108.6263,108.5444,108.5444,10385.0
2019-09-06 15:45:00,119.31,119.32,119.24,119.29,16446.0,108.5444,108.5535,108.4808,108.5263,16446.0
2019-09-06 15:50:00,119.29,119.36,119.24,119.3,21508.0,108.5263,108.5899,108.4808,108.5353,21508.0
2019-09-06 15:55:00,119.29,119.42,119.28,119.34,48177.0,108.5263,108.6445,108.5172,108.5717,48177.0
2019-09-09 09:30:00,119.34,119.55,118.86,118.93,29484.0,108.5717,108.7628,108.135,108.1987,29484.0
2019-09-09 09:35:00,118.91,118.93,118.58,118.63,15369.0,108.1805,108.1987,107.8803,107.9258,15369.0
2019-09-09 09:40:00,118.59,118.61,118.42,118.56,13789.0,107.8894,107.9076,107.7348,107.8621,13789.0
2019-09-09 09:45:00,118.48,118.52,118.25,118.25,12677.0,107.7893,107.8257,107.5801,107.5801,12677.0
2019-09-09 09:50:00,118.22,118.24,118.11,118.21,9334.0,107.5528,107.571,107.4527,107.5437,9334.0
2019-09-09 09:55:00,118.21,118.22,117.61,117.65,21262.0,107.5437,107.5528,106.9978,107.0342,21262.0
2019-09-09 10:00:00,117.67,117.81,117.6,117.74,9120.0,107.0524,107.1798,106.9887,107.1161,9120.0
2019-09-09 10:05:00,117.73,117.88,117.72,117.88,10059.0,107.107,107.2435,107.0979,107.2435,10059.0
2019-09-09 10:10:00,117.88,117.93,117.81,117.82,8525.0,107.2435,107.289,107.1798,107.1889,8525.0
2019-09-09 10:15:00,117.84,117.93,117.8,117.89,8724.0,107.2071,107.289,107.1707,107.2526,8724.0
2019-09-09 10:20:00,117.82,117.86,117.73,117.75,18532.0,107.1889,107.2253,107.107,107.1252,18532.0
2019-09-09 10:25:00,117.74,117.83,117.74,117.8,8874.0,107.1161,107.198,107.1161,107.1707,8874.0
2019-09-09 10:30:00,117.79,118.16,117.78,118.13,11141.0,107.1616,107.4982,107.1525,107.4709,11141.0
2019-09-09 10:35:00,118.09,118.23,118.08,118.2,6619.0,107.4345,107.5619,107.4254,107.5346,6619.0
2019-09-09 10:40:00,118.2,118.22,118.16,118.16,8211.0,107.5346,107.5528,107.4982,107.4982,8211.0
2019-09-09 10:45:00,118.16,118.23,118.06,118.06,12446.0,107.4982,107.5619,107.4072,107.4072,12446.0
2019-09-09 10:50:00,118.07,118.07,117.98,118.05,13288.0,107.4163,107.4163,107.3345,107.3981,13288.0
2019-09-09 10:55:00,118.08,118.08,117.96,118.05,18320.0,107.4254,107.4254,107.3163,107.3981,18320.0
2019-09-09 11:00:00,118.08,118.17,118.08,118.15,2902.0,107.4254,107.5073,107.4254,107.4891,2902.0
2019-09-09 11:05:00,118.13,118.16,117.91,117.97,4352.0,107.4709,107.4982,107.2708,107.3254,4352.0
2019-09-09 11:10:00,117.95,117.96,117.87,117.87,4816.0,107.3072,107.3163,107.2344,107.2344,4816.0
2019-09-09 11:15:00,117.87,117.92,117.84,117.91,4978.0,107.2344,107.2799,107.2071,107.2708,4978.0
2019-09-09 11:20:00,117.91,117.95,117.9,117.9,2731.0,107.2708,107.3072,107.2617,107.2617,2731.0
2019-09-09 11:25:00,117.85,117.89,117.76,117.77,8473.0,107.2162,107.2526,107.1343,107.1434,8473.0
2019-09-09 11:30:00,117.77,117.77,117.67,117.73,8056.0,107.1434,107.1434,107.0524,107.107,8056.0
2019-09-09 11:35:00,117.7,117.75,117.64,117.64,5287.0,107.0797,107.1252,107.0251,107.0251,5287.0
2019-09-09 11:40:00,117.64,117.64,117.48,117.48,6104.0,107.0251,107.0251,106.8796,106.8796,6104.0
2019-09-09 11:45:00,117.5,117.51,117.38,117.46,7621.0,106.8978,106.9069,106.7886,106.8614,7621.0
2019-09-09 11:50:00,117.46,117.5,117.42,117.49,6858.0,106.8614,106.8978,106.825,106.8887,6858.0
2019-09-09 11:55:00,117.5,117.52,117.45,117.5,5639.0,106.8978,106.916,106.8523,106.8978,5639.0
2019-09-09 12:00:00,117.53,117.65,117.48,117.64,11580.0,106.9251,107.0342,106.8796,107.0251,11580.0
2019-09-09 12:05:00,117.66,117.71,117.61,117.63,5605.0,107.0433,107.0888,106.9978,107.016,5605.0
2019-09-09 12:10:00,117.62,117.69,117.6,117.67,5040.0,107.0069,107.0706,106.9887,107.0524,5040.0
2019-09-09 12:15:00,117.66,117.77,117.65,117.77,6902.0,107.0433,107.1434,107.0342,107.1434,6902.0
2019-09-09 12:20:00,117.82,117.82,117.72,117.72,5003.0,107.1889,107.1889,107.0979,107.0979,5003.0
2019-09-09 12:25:00,117.71,117.74,117.63,117.69,10425.0,107.0888,107.1161,107.016,107.0706,10425.0
2019-09-09 12:30:00,117.68,117.7,117.61,117.62,4478.0,107.0615,107.0797,106.9978,107.0069,4478.0
2019-09-09 12:35:00,117.61,117.77,117.59,117.77,6831.0,106.9978,107.1434,106.9796,107.1434,6831.0
2019-09-09 12:40:00,117.77,117.88,117.74,117.86,6731.0,107.1434,107.2435,107.1161,107.2253,6731.0
2019-09-09 12:45:00,117.88,117.96,117.81,117.84,11907.0,107.2435,107.3163,107.1798,107.2071,11907.0
2019-09-09 12:50:00,117.84,117.99,117.84,117.98,6095.0,107.2071,107.3436,107.2071,107.3345,6095.0
2019-09-09 12:55:00,117.99,118.06,117.95,118.03,3867.0,107.3436,107.4072,107.3072,107.3799,3867.0
2019-09-09 13:00:00,118.0,118.11,117.98,118.01,9396.0,107.3526,107.4527,107.3345,107.3617,9396.0
2019-09-09 13:05:00,118.05,118.1,118.0,118.01,10100.0,107.3981,107.4436,107.3526,107.3617,10100.0
2019-09-09 13:10:00,117.98,118.09,117.97,118.07,4305.0,107.3345,107.4345,107.3254,107.4163,4305.0
2019-09-09 13:15:00,118.1,118.1,117.98,117.99,2863.0,107.4436,107.4436,107.3345,107.3436,2863.0
2019-09-09 13:20:00,117.98,118.03,117.95,117.95,3766.0,107.3345,107.3799,107.3072,107.3072,3766.0
2019-09-09 13:25:00,117.96,117.96,117.82,117.83,3106.0,107.3163,107.3163,107.1889,107.198,3106.0
2019-09-09 13:30:00,117.85,117.87,117.78,117.81,3626.0,107.2162,107.2344,107.1525,107.1798,3626.0
2019-09-09 13:35:00,117.73,117.79,117.7,117.77,2889.0,107.107,107.1616,107.0797,107.1434,2889.0
2019-09-09 13:40:00,117.77,117.8,117.68,117.69,27349.0,107.1434,107.1707,107.0615,107.0706,27349.0
2019-09-09 13:45:00,117.67,117.69,117.61,117.67,6768.0,107.0524,107.0706,106.9978,107.0524,6768.0
2019-09-09 13:50:00,117.66,117.72,117.63,117.71,5577.0,107.0433,107.0979,107.016,107.0888,5577.0
2019-09-09 13:55:00,117.71,117.72,117.63,117.68,18908.0,107.0888,107.0979,107.016,107.0615,18908.0
2019-09-09 14:00:00,117.68,117.69,117.59,117.62,6596.0,107.0615,107.0706,106.9796,107.0069,6596.0
2019-09-09 14:05:00,117.64,117.64,117.55,117.59,21679.0,107.0251,107.0251,106.9433,106.9796,21679.0
2019-09-09 14:10:00,117.6,117.62,117.53,117.53,13912.0,106.9887,107.0069,106.9251,106.9251,13912.0
2019-09-09 14:15:00,117.53,117.54,117.49,117.49,8793.0,106.9251,106.9342,106.8887,106.8887,8793.0
2019-09-09 14:20:00,117.49,117.51,117.42,117.42,6286.0,106.8887,106.9069,106.825,106.825,6286.0
2019-09-09 14:25:00,117.44,117.47,117.43,117.44,5509.0,106.8432,106.8705,106.8341,106.8432,5509.0
2019-09-09 14:30:00,117.44,117.6,117.43,117.55,6851.0,106.8432,106.9887,106.8341,106.9433,6851.0
2019-09-09 14:35:00,117.56,117.59,117.52,117.53,8609.0,106.9524,106.9796,106.916,106.9251,8609.0
2019-09-09 14:40:00,117.53,117.58,117.52,117.54,4146.0,106.9251,106.9705,106.916,106.9342,4146.0
2019-09-09 14:45:00,117.54,117.62,117.53,117.59,6024.0,106.9342,107.0069,106.9251,106.9796,6024.0
2019-09-09 14:50:00,117.57,117.6,117.53,117.53,6842.0,106.9614,106.9887,106.9251,106.9251,6842.0
2019-09-09 14:55:00,117.54,117.6,117.52,117.56,7419.0,106.9342,106.9887,106.916,106.9524,7419.0
2019-09-09 15:00:00,117.55,117.7,117.53,117.67,11744.0,106.9433,107.0797,106.9251,107.0524,11744.0
2019-09-09 15:05:00,117.66,117.66,117.59,117.59,15370.0,107.0433,107.0433,106.9796,106.9796,15370.0
2019-09-09 15:10:00,117.59,117.74,117.59,117.71,15415.0,106.9796,107.1161,106.9796,107.0888,15415.0
2019-09-09 15:15:00,117.71,117.8,117.7,117.8,15830.0,107.0888,107.1707,107.0797,107.1707,15830.0
2019-09-09 15:20:00,117.78,117.79,117.72,117.75,14154.0,107.1525,107.1616,107.0979,107.1252,14154.0
2019-09-09 15:25:00,117.75,117.75,117.6,117.62,8176.0,107.1252,107.1252,106.9887,107.0069,8176.0
2019-09-09 15:30:00,117.64,117.66,117.6,117.64,18008.0,107.0251,107.0433,106.9887,107.0251,18008.0
2019-09-09 15:35:00,117.63,117.65,117.55,117.65,25685.0,107.016,107.0342,106.9433,107.0342,25685.0
2019-09-09 15:40:00,117.64,117.64,117.54,117.58,18605.0,107.0251,107.0251,106.9342,106.9705,18605.0
2019-09-09 15:45:00,117.57,117.71,117.55,117.71,33934.0,106.9614,107.0888,106.9433,107.0888,33934.0
2019-09-09 15:50:00,117.72,117.84,117.66,117.68,36930.0,107.0979,107.2071,107.0433,107.0615,36930.0
2019-09-09 15:55:00,117.67,117.72,117.53,117.58,62557.0,107.0524,107.0979,106.9251,106.9705,62557.0
2019-09-10 09:30:00,116.86,117.04,115.81,115.98,62822.0,106.3155,106.4793,105.3603,105.5149,62822.0
2019-09-10 09:35:00,115.93,115.93,114.48,114.58,71987.0,105.4694,105.4694,104.1503,104.2412,71987.0
2019-09-10 09:40:00,114.63,114.67,114.04,114.1,33345.0,104.2867,104.3231,103.75,103.8046,33345.0
2019-09-10 09:45:00,114.09,114.61,113.89,114.27,44685.0,103.7955,104.2685,103.6135,103.9592,44685.0
2019-09-10 09:50:00,114.24,114.58,114.24,114.31,25638.0,103.9319,104.2412,103.9319,103.9956,25638.0
2019-09-10 09:55:00,114.35,114.44,114.21,114.22,23390.0,104.032,104.1139,103.9046,103.9137,23390.0
2019-09-10 10:00:00,114.27,114.49,114.2,114.25,22718.0,103.9592,104.1594,103.8955,103.941,22718.0
2019-09-10 10:05:00,114.23,114.39,114.12,114.28,26763.0,103.9228,104.0684,103.8227,103.9683,26763.0
2019-09-10 10:10:00,114.28,114.46,114.26,114.36,12129.0,103.9683,104.1321,103.9501,104.0411,12129.0
2019-09-10 10:15:00,114.4,114.71,114.38,114.59,27614.0,104.0775,104.3595,104.0593,104.2503,27614.0
2019-09-10 10:20:00,114.57,114.71,114.44,114.53,22790.0,104.2321,104.3595,104.1139,104.1958,22790.0
2019-09-10 10:25:00,114.47,114.56,114.43,114.51,12779.0,104.1412,104.223,104.1048,104.1776,12779.0
2019-09-10 10:30:00,114.5,114.52,114.42,114.42,11061.0,104.1685,104.1867,104.0957,104.0957,11061.0
2019-09-10 10:35:00,114.42,114.45,114.32,114.38,13478.0,104.0957,104.123,104.0047,104.0593,13478.0
2019-09-10 10:40:00,114.36,114.42,114.15,114.17,8197.0,104.0411,104.0957,103.85,103.8682,8197.0
2019-09-10 10:45:00,114.19,114.32,114.19,114.25,14067.0,103.8864,104.0047,103.8864,103.941,14067.0
2019-09-10 10:50:00,114.25,114.34,114.25,114.33,10012.0,103.941,104.0229,103.941,104.0138,10012.0
2019-09-10 10:55:00,114.29,114.31,114.22,114.28,8687.0,103.9774,103.9956,103.9137,103.9683,8687.0
2019-09-10 11:00:00,114.3,114.34,114.23,114.28,11703.0,103.9865,104.0229,103.9228,103.9683,11703.0
2019-09-10 11:05:00,114.26,114.3,114.16,114.16,11035.0,103.9501,103.9865,103.8591,103.8591,11035.0
2019-09-10 11:10:00,114.16,114.22,114.14,114.18,17152.0,103.8591,103.9137,103.8409,103.8773,17152.0
2019-09-10 11:15:00,114.19,114.21,114.09,114.16,10666.0,103.8864,103.9046,103.7955,103.8591,10666.0
2019-09-10 11:20:00,114.17,114.32,114.17,114.3,19646.0,103.8682,104.0047,103.8682,103.9865,19646.0
2019-09-10 11:25:00,114.31,114.32,114.26,114.27,15366.0,103.9956,104.0047,103.9501,103.9592,15366.0
2019-09-10 11:30:00,114.21,114.27,114.1,114.21,17233.0,103.9046,103.9592,103.8046,103.9046,17233.0
2019-09-10 11:35:00,114.22,114.26,114.16,114.26,13469.0,103.9137,103.9501,103.8591,103.9501,13469.0
2019-09-10 11:40:00,114.28,114.3,114.18,114.2,14491.0,103.9683,103.9865,103.8773,103.8955,14491.0
2019-09-10 11:45:00,114.2,114.37,114.17,114.37,21407.0,103.8955,104.0502,103.8682,104.0502,21407.0
2019-09-10 11:50:00,114.37,114.37,114.17,114.21,24642.0,104.0502,104.0502,103.8682,103.9046,24642.0
2019-09-10 11:55:00,114.21,114.29,114.12,114.14,17068.0,103.9046,103.9774,103.8227,103.8409,17068.0
2019-09-10 12:00:00,114.15,114.33,114.09,114.23,19741.0,103.85,104.0138,103.7955,103.9228,19741.0
2019-09-10 12:05:00,114.22,114.28,114.06,114.09,13704.0,103.9137,103.9683,103.7682,103.7955,13704.0
2019-09-10 12:10:00,114.1,114.2,114.07,114.12,23260.0,103.8046,103.8955,103.7773,103.8227,23260.0
2019-09-10 12:15:00,114.1,114.12,113.9,113.94,31548.0,103.8046,103.8227,103.6226,103.659,31548.0
2019-09-10 12:20:00,113.94,114.06,113.89,113.89,14371.0,103.659,103.7682,103.6135,103.6135,14371.0
2019-09-10 12:25:00,113.91,113.91,113.8,113.86,27058.0,103.6317,103.6317,103.5316,103.5862,27058.0
2019-09-10 12:30:00,113.85,113.89,113.81,113.83,15184.0,103.5771,103.6135,103.5407,103.5589,15184.0
2019-09-10 12:35:00,113.81,114.06,113.81,114.03,19921.0,103.5407,103.7682,103.5407,103.7409,19921.0
2019-09-10 12:40:00,114.04,114.21,114.04,114.17,17195.0,103.75,103.9046,103.75,103.8682,17195.0
2019-09-10 12:45:00,114.18,114.2,114.07,114.17,21692.0,103.8773,103.8955,103.7773,103.8682,21692.0
2019-09-10 12:50:00,114.17,114.19,114.04,114.08,13244.0,103.8682,103.8864,103.75,103.7864,13244.0
2019-09-10 12:55:00,114.09,114.18,114.07,114.18,20699.0,103.7955,103.8773,103.7773,103.8773,20699.0
2019-09-10 13:00:00,114.19,114.27,114.04,114.05,16445.0,103.8864,103.9592,103.75,103.7591,16445.0
2019-09-10 13:05:00,114.04,114.07,113.94,113.94,16523.0,103.75,103.7773,103.659,103.659,16523.0
2019-09-10 13:10:00,113.93,113.95,113.7,113.72,30075.0,103.6499,103.6681,103.4406,103.4588,30075.0
2019-09-10 13:15:00,113.72,113.74,113.65,113.71,28988.0,103.4588,103.477,103.3952,103.4497,28988.0
2019-09-10 13:20:00,113.7,113.7,113.37,113.42,40189.0,103.4406,103.4406,103.1404,103.1859,40189.0
2019-09-10 13:25:00,113.38,113.41,113.31,113.35,14271.0,103.1495,103.1768,103.0858,103.1222,14271.0
2019-09-10 13:30:00,113.34,113.37,113.16,113.19,31691.0,103.1131,103.1404,102.9494,102.9767,31691.0
2019-09-10 13:35:00,113.18,113.27,113.17,113.21,23009.0,102.9676,103.0494,102.9585,102.9949,23009.0
2019-09-10 13:40:00,113.21,113.21,112.95,112.99,32418.0,102.9949,102.9949,102.7583,102.7947,32418.0
2019-09-10 13:45:00,113.0,113.12,112.95,113.07,23083.0,102.8038,102.913,102.7583,102.8675,23083.0
2019-09-10 13:50:00,113.06,113.27,113.06,113.07,24086.0,102.8584,103.0494,102.8584,102.8675,24086.0
2019-09-10 13:55:00,113.05,113.07,112.97,112.98,24297.0,102.8493,102.8675,102.7765,102.7856,24297.0
2019-09-10 14:00:00,112.98,113.02,112.84,112.84,25226.0,102.7856,102.822,102.6582,102.6582,25226.0
2019-09-10 14:05:00,112.86,112.94,112.62,112.69,26002.0,102.6764,102.7492,102.4581,102.5218,26002.0
2019-09-10 14:10:00,112.69,112.69,112.42,112.43,24964.0,102.5218,102.5218,102.2761,102.2852,24964.0
2019-09-10 14:15:00,112.42,112.52,112.35,112.36,32407.0,102.2761,102.3671,102.2125,102.2216,32407.0
2019-09-10 14:20:00,112.35,112.37,112.26,112.32,60403.0,102.2125,102.2307,102.1306,102.1852,60403.0
2019-09-10 14:25:00,112.32,112.33,112.16,112.18,50670.0,102.1852,102.1943,102.0396,102.0578,50670.0
2019-09-10 14:30:00,112.19,112.33,112.19,112.29,44509.0,102.0669,102.1943,102.0669,102.1579,44509.0
2019-09-10 14:35:00,112.29,112.76,112.28,112.72,20596.0,102.1579,102.5855,102.1488,102.5491,20596.0
2019-09-10 14:40:00,112.74,112.75,112.65,112.7,22555.0,102.5673,102.5764,102.4854,102.5309,22555.0
2019-09-10 14:45:00,112.69,112.77,112.64,112.77,16217.0,102.5218,102.5946,102.4763,102.5946,16217.0
2019-09-10 14:50:00,112.77,112.79,112.57,112.73,21332.0,102.5946,102.6128,102.4126,102.5582,21332.0
2019-09-10 14:55:00,112.74,112.94,112.71,112.89,21424.0,102.5673,102.7492,102.54,102.7037,21424.0
2019-09-10 15:00:00,112.89,112.91,112.75,112.8,25642.0,102.7037,102.7219,102.5764,102.6219,25642.0
2019-09-10 15:05:00,112.8,112.83,112.61,112.63,20344.0,102.6219,102.6491,102.449,102.4672,20344.0
2019-09-10 15:10:00,112.65,112.75,112.54,112.71,29727.0,102.4854,102.5764,102.3853,102.54,29727.0
2019-09-10 15:15:00,112.71,112.74,112.55,112.61,22381.0,102.54,102.5673,102.3944,102.449,22381.0
2019-09-10 15:20:00,112.61,112.64,112.54,112.55,33940.0,102.449,102.4763,102.3853,102.3944,33940.0
2019-09-10 15:25:00,112.55,112.68,112.53,112.68,22407.0,102.3944,102.5127,102.3762,102.5127,22407.0
2019-09-10 15:30:00,112.68,113.04,112.66,113.02,40217.0,102.5127,102.8402,102.4945,102.822,40217.0
2019-09-10 15:35:00,113.02,113.24,113.01,113.12,47781.0,102.822,103.0222,102.8129,102.913,47781.0
2019-09-10 15:40:00,113.12,113.21,113.11,113.18,48052.0,102.913,102.9949,102.9039,102.9676,48052.0
2019-09-10 15:45:00,113.17,113.26,113.13,113.23,64373.0,102.9585,103.0403,102.9221,103.0131,64373.0
2019-09-10 15:50:00,113.24,113.35,113.23,113.3,90831.0,103.0222,103.1222,103.0131,103.0767,90831.0
2019-09-10 15:55:00,113.31,113.64,113.3,113.64,193016.0,103.0858,103.3861,103.0767,103.3861,193016.0
2019-09-11 09:30:00,113.81,114.26,113.29,113.44,75961.0,103.5407,103.9501,103.0676,103.2041,75961.0
2019-09-11 09:35:00,113.55,114.38,113.48,114.19,18556.0,103.3042,104.0593,103.2405,103.8864,18556.0
2019-09-11 09:40:00,114.16,114.19,113.61,113.65,19227.0,103.8591,103.8864,103.3588,103.3952,19227.0
2019-09-11 09:45:00,113.68,113.81,113.46,113.46,18514.0,103.4225,103.5407,103.2223,103.2223,18514.0
2019-09-11 09:50:00,113.44,113.44,112.7,112.93,17473.0,103.2041,103.2041,102.5309,102.7401,17473.0
2019-09-11 09:55:00,112.9,113.48,112.9,113.01,21103.0,102.7128,103.2405,102.7128,102.8129,21103.0
2019-09-11 10:00:00,113.03,113.13,112.9,112.93,20777.0,102.8311,102.9221,102.7128,102.7401,20777.0
2019-09-11 10:05:00,112.9,112.99,112.76,112.89,13701.0,102.7128,102.7947,102.5855,102.7037,13701.0
2019-09-11 10:10:00,112.9,113.08,112.8,112.83,18896.0,102.7128,102.8766,102.6219,102.6491,18896.0
2019-09-11 10:15:00,112.83,113.09,112.78,113.06,16992.0,102.6491,102.8857,102.6037,102.8584,16992.0
2019-09-11 10:20:00,113.04,113.16,113.04,113.07,12308.0,102.8402,102.9494,102.8402,102.8675,12308.0
2019-09-11 10:25:00,113.09,113.17,112.97,113.16,21916.0,102.8857,102.9585,102.7765,102.9494,21916.0
2019-09-11 10:30:00,113.18,113.18,112.98,113.06,21988.0,102.9676,102.9676,102.7856,102.8584,21988.0
2019-09-11 10:35:00,113.06,113.06,112.72,112.73,13260.0,102.8584,102.8584,102.5491,102.5582,13260.0
2019-09-11 10:40:00,112.74,112.75,112.52,112.55,19218.0,102.5673,102.5764,102.3671,102.3944,19218.0
2019-09-11 10:45:00,112.57,112.75,112.44,112.73,18210.0,102.4126,102.5764,102.2943,102.5582,18210.0
2019-09-11 10:50:00,112.7,112.7,112.41,112.42,15376.0,102.5309,102.5309,102.267,102.2761,15376.0
2019-09-11 10:55:00,112.44,112.66,112.38,112.59,35986.0,102.2943,102.4945,102.2398,102.4308,35986.0
2019-09-11 11:00:00,112.59,112.73,112.43,112.43,18446.0,102.4308,102.5582,102.2852,102.2852,18446.0
2019-09-11 11:05:00,112.41,112.43,112.27,112.28,15118.0,102.267,102.2852,102.1397,102.1488,15118.0
2019-09-11 11:10:00,112.27,112.3,112.13,112.13,25206.0,102.1397,102.167,102.0123,102.0123,25206.0
2019-09-11 11:15:00,112.13,112.16,111.83,112.04,47335.0,102.0123,102.0396,101.7394,101.9304,47335.0
2019-09-11 11:20:00,112.07,112.12,111.98,112.09,18847.0,101.9577,102.0032,101.8758,101.9759,18847.0
2019-09-11 11:25:00,112.09,112.34,112.09,112.29,17481.0,101.9759,102.2034,101.9759,102.1579,17481.0
2019-09-11 11:30:00,112.27,112.41,112.22,112.29,17641.0,102.1397,102.267,102.0942,102.1579,17641.0
2019-09-11 11:35:00,112.26,112.43,112.25,112.39,12644.0,102.1306,102.2852,102.1215,102.2488,12644.0
2019-09-11 11:40:00,112.37,112.61,112.34,112.44,13967.0,102.2307,102.449,102.2034,102.2943,13967.0
2019-09-11 11:45:00,112.43,112.54,112.29,112.38,22526.0,102.2852,102.3853,102.1579,102.2398,22526.0
2019-09-11 11:50:00,112.39,112.63,112.35,112.45,28633.0,102.2488,102.4672,102.2125,102.3034,28633.0
2019-09-11 11:55:00,112.43,112.51,112.38,112.48,24977.0,102.2852,102.358,102.2398,102.3307,24977.0
2019-09-11 12:00:00,112.47,112.47,112.32,112.39,11234.0,102.3216,102.3216,102.1852,102.2488,11234.0
2019-09-11 12:05:00,112.4,112.61,112.38,112.61,11946.0,102.2579,102.449,102.2398,102.449,11946.0
2019-09-11 12:10:00,112.61,112.62,112.48,112.57,11010.0,102.449,102.4581,102.3307,102.4126,11010.0
2019-09-11 12:15:00,112.57,112.6,112.47,112.48,13920.0,102.4126,102.4399,102.3216,102.3307,13920.0
2019-09-11 12:20:00,112.5,112.54,112.45,112.45,11021.0,102.3489,102.3853,102.3034,102.3034,11021.0
2019-09-11 12:25:00,112.45,112.53,112.4,112.42,12243.0,102.3034,102.3762,102.2579,102.2761,12243.0
2019-09-11 12:30:00,112.43,112.51,112.35,112.39,15630.0,102.2852,102.358,102.2125,102.2488,15630.0
2019-09-11 12:35:00,112.4,112.47,112.36,112.39,6790.0,102.2579,102.3216,102.2216,102.2488,6790.0
2019-09-11 12:40:00,112.37,112.39,112.23,112.23,9729.0,102.2307,102.2488,102.1033,102.1033,9729.0
2019-09-11 12:45:00,112.23,112.4,112.21,112.4,20398.0,102.1033,102.2579,102.0851,102.2579,20398.0
2019-09-11 12:50:00,112.38,112.43,112.33,112.42,7800.0,102.2398,102.2852,102.1943,102.2761,7800.0
2019-09-11 12:55:00,112.43,112.57,112.37,112.55,8259.0,102.2852,102.4126,102.2307,102.3944,8259.0
2019-09-11 13:00:00,112.5,112.5,112.44,112.45,8871.0,102.3489,102.3489,102.2943,102.3034,8871.0
2019-09-11 13:05:00,112.45,112.49,112.36,112.48,10924.0,102.3034,102.3398,102.2216,102.3307,10924.0
2019-09-11 13:10:00,112.48,112.57,112.47,112.5,6106.0,102.3307,102.4126,102.3216,102.3489,6106.0
2019-09-11 13:15:00,112.51,112.55,112.47,112.51,9077.0,102.358,102.3944,102.3216,102.358,9077.0
2019-09-11 13:20:00,112.52,112.55,112.42,112.44,9285.0,102.3671,102.3944,102.2761,102.2943,9285.0
2019-09-11 13:25:00,112.49,112.51,112.36,112.37,11015.0,102.3398,102.358,102.2216,102.2307,11015.0
2019-09-11 13:30:00,112.36,112.38,112.3,112.32,16207.0,102.2216,102.2398,102.167,102.1852,16207.0
2019-09-11 13:35:00,112.32,112.33,112.11,112.12,19638.0,102.1852,102.1943,101.9941,102.0032,19638.0
2019-09-11 13:40:00,112.11,112.11,111.82,111.92,33334.0,101.9941,101.9941,101.7303,101.8213,33334.0
2019-09-11 13:45:00,111.91,111.95,111.81,111.81,34820.0,101.8122,101.8486,101.7212,101.7212,34820.0
2019-09-11 13:50:00,111.82,111.84,111.65,111.72,35346.0,101.7303,101.7485,101.5756,101.6393,35346.0
2019-09-11 13:55:00,111.7,111.72,111.54,111.63,33226.0,101.6211,101.6393,101.4755,101.5574,33226.0
2019-09-11 14:00:00,111.63,111.64,111.26,111.26,34974.0,101.5574,101.5665,101.2208,101.2208,34974.0
2019-09-11 14:05:00,111.28,111.58,111.22,111.58,44412.0,101.239,101.5119,101.1844,101.5119,44412.0
2019-09-11 14:10:00,111.56,111.58,111.37,111.38,23769.0,101.4937,101.5119,101.3209,101.33,23769.0
2019-09-11 14:15:00,111.39,111.43,111.3,111.43,23833.0,101.3391,101.3755,101.2572,101.3755,23833.0
2019-09-11 14:20:00,111.43,111.57,111.38,111.54,28488.0,101.3755,101.5028,101.33,101.4755,28488.0
2019-09-11 14:25:00,111.55,111.57,111.46,111.48,15028.0,101.4846,101.5028,101.4028,101.421,15028.0
2019-09-11 14:30:00,111.49,111.52,111.31,111.34,22246.0,101.4301,101.4574,101.2663,101.2936,22246.0
2019-09-11 14:35:00,111.36,111.41,111.32,111.41,19439.0,101.3118,101.3573,101.2754,101.3573,19439.0
2019-09-11 14:40:00,111.41,111.43,111.3,111.3,15063.0,101.3573,101.3755,101.2572,101.2572,15063.0
2019-09-11 14:45:00,111.3,111.34,111.21,111.32,27471.0,101.2572,101.2936,101.1753,101.2754,27471.0
2019-09-11 14:50:00,111.31,111.33,111.25,111.27,28072.0,101.2663,101.2845,101.2117,101.2299,28072.0
2019-09-11 14:55:00,111.27,111.27,111.13,111.22,47227.0,101.2299,101.2299,101.1025,101.1844,47227.0
2019-09-11 15:00:00,111.23,111.59,111.16,111.58,45672.0,101.1935,101.521,101.1298,101.5119,45672.0
2019-09-11 15:05:00,111.57,111.69,111.54,111.67,24044.0,101.5028,101.612,101.4755,101.5938,24044.0
2019-09-11 15:10:00,111.68,111.69,111.59,111.61,19803.0,101.6029,101.612,101.521,101.5392,19803.0
2019-09-11 15:15:00,111.61,111.65,111.54,111.59,21542.0,101.5392,101.5756,101.4755,101.521,21542.0
2019-09-11 15:20:00,111.59,111.79,111.58,111.74,26913.0,101.521,101.703,101.5119,101.6575,26913.0
2019-09-11 15:25:00,111.75,111.89,111.75,111.8,25809.0,101.6666,101.794,101.6666,101.7121,25809.0
2019-09-11 15:30:00,111.8,112.0,111.75,111.92,32105.0,101.7121,101.894,101.6666,101.8213,32105.0
2019-09-11 15:35:00,111.93,112.14,111.92,112.07,30996.0,101.8304,102.0214,101.8213,101.9577,30996.0
2019-09-11 15:40:00,112.06,112.07,111.88,111.89,29073.0,101.9486,101.9577,101.7849,101.794,29073.0
2019-09-11 15:45:00,111.87,111.94,111.78,111.87,32590.0,101.7758,101.8395,101.6939,101.7758,32590.0
2019-09-11 15:50:00,111.87,112.15,111.86,112.14,46581.0,101.7758,102.0305,101.7667,102.0214,46581.0
2019-09-11 15:55:00,112.16,112.21,112.04,112.18,119882.0,102.0396,102.0851,101.9304,102.0578,119882.0
2019-09-12 09:30:00,112.69,113.5,112.51,113.35,52475.0,102.5218,103.2587,102.358,103.1222,52475.0
2019-09-12 09:35:00,113.41,113.44,112.96,113.02,16341.0,103.1768,103.2041,102.7674,102.822,16341.0
2019-09-12 09:40:00,113.05,113.33,112.86,112.86,21166.0,102.8493,103.104,102.6764,102.6764,21166.0
2019-09-12 09:45:00,112.87,113.55,112.85,113.35,15605.0,102.6855,103.3042,102.6673,103.1222,15605.0
2019-09-12 09:50:00,113.37,113.63,113.3,113.38,7849.0,103.1404,103.377,103.0767,103.1495,7849.0
2019-09-12 09:55:00,113.41,113.77,113.41,113.73,17861.0,103.1768,103.5043,103.1768,103.4679,17861.0
2019-09-12 10:00:00,113.73,113.83,113.52,113.57,14996.0,103.4679,103.5589,103.2769,103.3224,14996.0
2019-09-12 10:05:00,113.57,113.61,113.36,113.39,12561.0,103.3224,103.3588,103.1313,103.1586,12561.0
2019-09-12 10:10:00,113.43,113.88,113.15,113.17,26040.0,103.195,103.6044,102.9403,102.9585,26040.0
2019-09-12 10:15:00,113.17,113.29,113.09,113.19,11322.0,102.9585,103.0676,102.8857,102.9767,11322.0
2019-09-12 10:20:00,113.2,113.23,113.05,113.09,12168.0,102.9858,103.0131,102.8493,102.8857,12168.0
2019-09-12 10:25:00,113.11,113.16,112.96,113.09,20136.0,102.9039,102.9494,102.7674,102.8857,20136.0
2019-09-12 10:30:00,113.09,113.3,113.08,113.15,9881.0,102.8857,103.0767,102.8766,102.9403,9881.0
2019-09-12 10:35:00,113.17,113.27,113.11,113.25,7844.0,102.9585,103.0494,102.9039,103.0313,7844.0
2019-09-12 10:40:00,113.22,113.29,113.18,113.26,11055.0,103.004,103.0676,102.9676,103.0403,11055.0
2019-09-12 10:45:00,113.25,113.38,113.2,113.34,10401.0,103.0313,103.1495,102.9858,103.1131,10401.0
2019-09-12 10:50:00,113.34,113.34,112.95,113.09,15262.0,103.1131,103.1131,102.7583,102.8857,15262.0
2019-09-12 10:55:00,113.07,113.22,113.06,113.14,9792.0,102.8675,103.004,102.8584,102.9312,9792.0
2019-09-12 11:00:00,113.12,113.29,113.12,113.18,10759.0,102.913,103.0676,102.913,102.9676,10759.0
2019-09-12 11:05:00,113.15,113.16,113.05,113.16,8505.0,102.9403,102.9494,102.8493,102.9494,8505.0
2019-09-12 11:10:00,113.11,113.18,113.06,113.11,15014.0,102.9039,102.9676,102.8584,102.9039,15014.0
2019-09-12 11:15:00,113.12,113.14,113.01,113.06,9500.0,102.913,102.9312,102.8129,102.8584,9500.0
2019-09-12 11:20:00,113.06,113.09,113.01,113.04,6421.0,102.8584,102.8857,102.8129,102.8402,6421.0
2019-09-12 11:25:00,113.02,113.11,113.02,113.11,8383.0,102.822,102.9039,102.822,102.9039,8383.0
2019-09-12 11:30:00,113.11,113.18,113.08,113.18,7572.0,102.9039,102.9676,102.8766,102.9676,7572.0
2019-09-12 11:35:00,113.15,113.3,113.15,113.23,9435.0,102.9403,103.0767,102.9403,103.0131,9435.0
2019-09-12 11:40:00,113.23,113.48,113.21,113.41,14255.0,103.0131,103.2405,102.9949,103.1768,14255.0
2019-09-12 11:45:00,113.39,113.45,113.38,113.43,4011.0,103.1586,103.2132,103.1495,103.195,4011.0
2019-09-12 11:50:00,113.44,113.47,113.4,113.42,5142.0,103.2041,103.2314,103.1677,103.1859,5142.0
2019-09-12 11:55:00,113.39,113.39,113.27,113.32,14686.0,103.1586,103.1586,103.0494,103.0949,14686.0
2019-09-12 12:00:00,113.3,113.35,113.27,113.33,7215.0,103.0767,103.1222,103.0494,103.104,7215.0
2019-09-12 12:05:00,113.32,113.32,113.21,113.23,6930.0,103.0949,103.0949,102.9949,103.0131,6930.0
2019-09-12 12:10:00,113.25,113.29,113.2,113.2,5015.0,103.0313,103.0676,102.9858,102.9858,5015.0
2019-09-12 12:15:00,113.19,113.19,113.12,113.19,7490.0,102.9767,102.9767,102.913,102.9767,7490.0
2019-09-12 12:20:00,113.19,113.22,113.14,113.18,11355.0,102.9767,103.004,102.9312,102.9676,11355.0
2019-09-12 12:25:00,113.16,113.27,113.14,113.24,6090.0,102.9494,103.0494,102.9312,103.0222,6090.0
2019-09-12 12:30:00,113.23,113.26,113.07,113.07,18720.0,103.0131,103.0403,102.8675,102.8675,18720.0
2019-09-12 12:35:00,113.06,113.06,113.0,113.03,6433.0,102.8584,102.8584,102.8038,102.8311,6433.0
2019-09-12 12:40:00,113.04,113.11,113.02,113.11,11391.0,102.8402,102.9039,102.822,102.9039,11391.0
2019-09-12 12:45:00,113.1,113.16,113.09,113.09,6426.0,102.8948,102.9494,102.8857,102.8857,6426.0
2019-09-12 12:50:00,113.09,113.09,113.02,113.06,7037.0,102.8857,102.8857,102.822,102.8584,7037.0
2019-09-12 12:55:00,113.03,113.12,113.0,113.1,7075.0,102.8311,102.913,102.8038,102.8948,7075.0
2019-09-12 13:00:00,113.11,113.2,113.1,113.16,6823.0,102.9039,102.9858,102.8948,102.9494,6823.0
2019-09-12 13:05:00,113.17,113.29,113.17,113.26,4159.0,102.9585,103.0676,102.9585,103.0403,4159.0
2019-09-12 13:10:00,113.23,113.23,113.04,113.04,16506.0,103.0131,103.0131,102.8402,102.8402,16506.0
2019-09-12 13:15:00,113.04,113.05,112.96,112.99,9229.0,102.8402,102.8493,102.7674,102.7947,9229.0
2019-09-12 13:20:00,112.96,112.98,112.83,112.83,6924.0,102.7674,102.7856,102.6491,102.6491,6924.0
2019-09-12 13:25:00,112.84,112.95,112.77,112.93,28482.0,102.6582,102.7583,102.5946,102.7401,28482.0
2019-09-12 13:30:00,112.94,113.07,112.92,113.05,7371.0,102.7492,102.8675,102.731,102.8493,7371.0
2019-09-12 13:35:00,113.05,113.07,113.0,113.03,12591.0,102.8493,102.8675,102.8038,102.8311,12591.0
2019-09-12 13:40:00,113.03,113.05,112.93,113.03,17559.0,102.8311,102.8493,102.7401,102.8311,17559.0
2019-09-12 13:45:00,113.01,113.01,112.96,112.97,8117.0,102.8129,102.8129,102.7674,102.7765,8117.0
2019-09-12 13:50:00,112.96,113.01,112.88,112.94,30424.0,102.7674,102.8129,102.6946,102.7492,30424.0
2019-09-12 13:55:00,112.9,113.01,112.87,113.0,11547.0,102.7128,102.8129,102.6855,102.8038,11547.0
2019-09-12 14:00:00,112.99,113.02,112.9,112.94,16370.0,102.7947,102.822,102.7128,102.7492,16370.0
2019-09-12 14:05:00,112.95,112.96,112.92,112.96,6070.0,102.7583,102.7674,102.731,102.7674,6070.0
2019-09-12 14:10:00,112.96,113.03,112.95,112.96,8482.0,102.7674,102.8311,102.7583,102.7674,8482.0
2019-09-12 14:15:00,112.95,112.98,112.92,112.96,5406.0,102.7583,102.7856,102.731,102.7674,5406.0
2019-09-12 14:20:00,112.95,112.95,112.91,112.93,8190.0,102.7583,102.7583,102.7219,102.7401,8190.0
2019-09-12 14:25:00,112.92,112.95,112.86,112.95,11876.0,102.731,102.7583,102.6764,102.7583,11876.0
2019-09-12 14:30:00,112.94,112.96,112.89,112.96,10368.0,102.7492,102.7674,102.7037,102.7674,10368.0
2019-09-12 14:35:00,112.98,113.1,112.94,113.09,9096.0,102.7856,102.8948,102.7492,102.8857,9096.0
2019-09-12 14:40:00,113.1,113.13,113.01,113.03,7299.0,102.8948,102.9221,102.8129,102.8311,7299.0
2019-09-12 14:45:00,113.03,113.09,113.01,113.01,6296.0,102.8311,102.8857,102.8129,102.8129,6296.0
2019-09-12 14:50:00,113.01,113.06,113.0,113.02,13668.0,102.8129,102.8584,102.8038,102.822,13668.0
2019-09-12 14:55:00,113.02,113.11,112.99,113.08,53130.0,102.822,102.9039,102.7947,102.8766,53130.0
2019-09-12 15:00:00,113.1,113.15,112.92,112.93,9449.0,102.8948,102.9403,102.731,102.7401,9449.0
2019-09-12 15:05:00,112.91,112.95,112.83,112.86,15626.0,102.7219,102.7583,102.6491,102.6764,15626.0
2019-09-12 15:10:00,112.87,112.93,112.86,112.87,10613.0,102.6855,102.7401,102.6764,102.6855,10613.0
2019-09-12 15:15:00,112.86,112.9,112.84,112.9,9314.0,102.6764,102.7128,102.6582,102.7128,9314.0
2019-09-12 15:20:00,112.91,112.97,112.91,112.96,11141.0,102.7219,102.7765,102.7219,102.7674,11141.0
2019-09-12 15:25:00,112.95,112.95,112.88,112.89,12348.0,102.7583,102.7583,102.6946,102.7037,12348.0
2019-09-12 15:30:00,112.91,113.13,112.9,113.07,15519.0,102.7219,102.9221,102.7128,102.8675,15519.0
2019-09-12 15:35:00,113.07,113.14,112.96,112.98,22701.0,102.8675,102.9312,102.7674,102.7856,22701.0
2019-09-12 15:40:00,112.98,113.03,112.94,113.01,22852.0,102.7856,102.8311,102.7492,102.8129,22852.0
2019-09-12 15:45:00,113.02,113.14,113.0,113.02,35240.0,102.822,102.9312,102.8038,102.822,35240.0
2019-09-12 15:50:00,113.0,113.14,112.93,113.14,36692.0,102.8038,102.9312,102.7401,102.9312,36692.0
2019-09-12 15:55:00,113.14,113.16,112.95,113.07,87800.0,102.9312,102.9494,102.7583,102.8675,87800.0
2019-09-13 09:30:00,113.48,113.48,112.65,112.84,43709.0,103.2405,103.2405,102.4854,102.6582,43709.0
2019-09-13 09:35:00,112.78,112.93,112.6,112.93,11810.0,102.6037,102.7401,102.4399,102.7401,11810.0
2019-09-13 09:40:00,112.92,113.64,112.88,113.64,16119.0,102.731,103.3861,102.6946,103.3861,16119.0
2019-09-13 09:45:00,113.6,113.68,113.38,113.39,9881.0,103.3497,103.4225,103.1495,103.1586,9881.0
2019-09-13 09:50:00,113.43,113.56,113.43,113.47,5112.0,103.195,103.3133,103.195,103.2314,5112.0
2019-09-13 09:55:00,113.51,113.83,113.49,113.8,9365.0,103.2678,103.5589,103.2496,103.5316,9365.0
2019-09-13 10:00:00,113.8,113.99,113.74,113.93,26404.0,103.5316,103.7045,103.477,103.6499,26404.0
2019-09-13 10:05:00,113.93,114.19,113.91,114.19,13159.0,103.6499,103.8864,103.6317,103.8864,13159.0
2019-09-13 10:10:00,114.2,114.33,114.09,114.33,26848.0,103.8955,104.0138,103.7955,104.0138,26848.0
2019-09-13 10:15:00,114.28,114.31,114.2,114.26,5607.0,103.9683,103.9956,103.8955,103.9501,5607.0
2019-09-13 10:20:00,114.29,114.35,114.1,114.1,7479.0,103.9774,104.032,103.8046,103.8046,7479.0
2019-09-13 10:25:00,114.15,114.15,113.91,113.98,49604.0,103.85,103.85,103.6317,103.6954,49604.0
2019-09-13 10:30:00,113.98,114.04,113.85,114.02,7663.0,103.6954,103.75,103.5771,103.7318,7663.0
2019-09-13 10:35:00,114.0,114.01,113.88,113.94,11830.0,103.7136,103.7227,103.6044,103.659,11830.0
2019-09-13 10:40:00,113.97,113.97,113.87,113.92,4526.0,103.6863,103.6863,103.5953,103.6408,4526.0
2019-09-13 10:45:00,113.89,114.0,113.89,113.95,9931.0,103.6135,103.7136,103.6135,103.6681,9931.0
2019-09-13 10:50:00,113.92,114.01,113.86,113.89,5588.0,103.6408,103.7227,103.5862,103.6135,5588.0
2019-09-13 10:55:00,113.9,113.92,113.63,113.69,9727.0,103.6226,103.6408,103.377,103.4315,9727.0
2019-09-13 11:00:00,113.7,113.76,113.63,113.65,14247.0,103.4406,103.4952,103.377,103.3952,14247.0
2019-09-13 11:05:00,113.63,113.82,113.57,113.73,10911.0,103.377,103.5498,103.3224,103.4679,10911.0
2019-09-13 11:10:00,113.74,113.75,113.53,113.53,3991.0,103.477,103.4861,103.286,103.286,3991.0
2019-09-13 11:15:00,113.51,113.62,113.49,113.62,9495.0,103.2678,103.3679,103.2496,103.3679,9495.0
2019-09-13 11:20:00,113.6,113.64,113.53,113.56,5364.0,103.3497,103.3861,103.286,103.3133,5364.0
2019-09-13 11:25:00,113.55,113.55,113.41,113.41,24374.0,103.3042,103.3042,103.1768,103.1768,24374.0
2019-09-13 11:30:00,113.42,113.44,113.35,113.43,5237.0,103.1859,103.2041,103.1222,103.195,5237.0
2019-09-13 11:35:00,113.42,113.42,113.36,113.38,6778.0,103.1859,103.1859,103.1313,103.1495,6778.0
2019-09-13 11:40:00,113.36,113.36,113.14,113.17,9414.0,103.1313,103.1313,102.9312,102.9585,9414.0
2019-09-13 11:45:00,113.16,113.39,113.16,113.36,8509.0,102.9494,103.1586,102.9494,103.1313,8509.0
2019-09-13 11:50:00,113.36,113.4,113.19,113.2,9871.0,103.1313,103.1677,102.9767,102.9858,9871.0
2019-09-13 11:55:00,113.18,113.33,113.17,113.29,12638.0,102.9676,103.104,102.9585,103.0676,12638.0
2019-09-13 12:00:00,113.32,113.38,113.13,113.16,11542.0,103.0949,103.1495,102.9221,102.9494,11542.0
2019-09-13 12:05:00,113.17,113.29,113.17,113.23,10301.0,102.9585,103.0676,102.9585,103.0131,10301.0
2019-09-13 12:10:00,113.23,113.25,113.17,113.25,5238.0,103.0131,103.0313,102.9585,103.0313,5238.0
2019-09-13 12:15:00,113.25,113.25,113.18,113.18,3492.0,103.0313,103.0313,102.9676,102.9676,3492.0
2019-09-13 12:20:00,113.18,113.24,113.13,113.24,5489.0,102.9676,103.0222,102.9221,103.0222,5489.0
2019-09-13 12:25:00,113.22,113.26,113.13,113.18,8861.0,103.004,103.0403,102.9221,102.9676,8861.0
2019-09-13 12:30:00,113.18,113.28,113.17,113.19,4844.0,102.9676,103.0585,102.9585,102.9767,4844.0
2019-09-13 12:35:00,113.19,113.25,113.17,113.24,6103.0,102.9767,103.0313,102.9585,103.0222,6103.0
2019-09-13 12:40:00,113.25,113.26,113.14,113.15,5325.0,103.0313,103.0403,102.9312,102.9403,5325.0
2019-09-13 12:45:00,113.14,113.15,113.05,113.09,7056.0,102.9312,102.9403,102.8493,102.8857,7056.0
2019-09-13 12:50:00,113.1,113.13,113.08,113.08,6363.0,102.8948,102.9221,102.8766,102.8766,6363.0
2019-09-13 12:55:00,113.06,113.07,112.99,113.0,7464.0,102.8584,102.8675,102.7947,102.8038,7464.0
2019-09-13 13:00:00,112.99,113.01,112.81,112.82,15206.0,102.7947,102.8129,102.631,102.64,15206.0
2019-09-13 13:05:00,112.81,112.82,112.77,112.78,4647.0,102.631,102.64,102.5946,102.6037,4647.0
2019-09-13 13:10:00,112.79,112.88,112.79,112.83,4559.0,102.6128,102.6946,102.6128,102.6491,4559.0
2019-09-13 13:15:00,112.85,112.85,112.78,112.82,9824.0,102.6673,102.6673,102.6037,102.64,9824.0
2019-09-13 13:20:00,112.83,112.83,112.64,112.68,10691.0,102.6491,102.6491,102.4763,102.5127,10691.0
2019-09-13 13:25:00,112.69,112.71,112.67,112.68,3670.0,102.5218,102.54,102.5036,102.5127,3670.0
2019-09-13 13:30:00,112.69,112.72,112.62,112.64,7037.0,102.5218,102.5491,102.4581,102.4763,7037.0
2019-09-13 13:35:00,112.63,112.64,112.51,112.53,7790.0,102.4672,102.4763,102.358,102.3762,7790.0
2019-09-13 13:40:00,112.52,112.53,112.33,112.35,11509.0,102.3671,102.3762,102.1943,102.2125,11509.0
2019-09-13 13:45:00,112.33,112.45,112.31,112.41,15145.0,102.1943,102.3034,102.1761,102.267,15145.0
2019-09-13 13:50:00,112.43,112.44,112.36,112.44,9326.0,102.2852,102.2943,102.2216,102.2943,9326.0
2019-09-13 13:55:00,112.42,112.47,112.41,112.43,9074.0,102.2761,102.3216,102.267,102.2852,9074.0
2019-09-13 14:00:00,112.44,112.48,112.36,112.39,14823.0,102.2943,102.3307,102.2216,102.2488,14823.0
2019-09-13 14:05:00,112.4,112.42,112.32,112.36,17528.0,102.2579,102.2761,102.1852,102.2216,17528.0
2019-09-13 14:10:00,112.34,112.37,112.31,112.32,4484.0,102.2034,102.2307,102.1761,102.1852,4484.0
2019-09-13 14:15:00,112.34,112.34,112.22,112.23,5232.0,102.2034,102.2034,102.0942,102.1033,5232.0
2019-09-13 14:20:00,112.24,112.27,112.11,112.14,12626.0,102.1124,102.1397,101.9941,102.0214,12626.0
2019-09-13 14:25:00,112.14,112.14,112.03,112.12,13221.0,102.0214,102.0214,101.9213,102.0032,13221.0
2019-09-13 14:30:00,112.11,112.21,112.09,112.18,5094.0,101.9941,102.0851,101.9759,102.0578,5094.0
2019-09-13 14:35:00,112.16,112.16,112.06,112.08,13313.0,102.0396,102.0396,101.9486,101.9668,13313.0
2019-09-13 14:40:00,112.06,112.1,112.0,112.04,19429.0,101.9486,101.985,101.894,101.9304,19429.0
2019-09-13 14:45:00,112.03,112.11,112.03,112.1,13905.0,101.9213,101.9941,101.9213,101.985,13905.0
2019-09-13 14:50:00,112.1,112.2,112.09,112.12,17045.0,101.985,102.076,101.9759,102.0032,17045.0
2019-09-13 14:55:00,112.12,112.19,112.09,112.09,11506.0,102.0032,102.0669,101.9759,101.9759,11506.0
2019-09-13 15:00:00,112.11,112.11,112.0,112.01,17647.0,101.9941,101.9941,101.894,101.9031,17647.0
2019-09-13 15:05:00,112.01,112.03,111.92,112.03,13985.0,101.9031,101.9213,101.8213,101.9213,13985.0
2019-09-13 15:10:00,112.01,112.01,111.86,111.93,13068.0,101.9031,101.9031,101.7667,101.8304,13068.0
2019-09-13 15:15:00,111.91,111.94,111.88,111.89,6165.0,101.8122,101.8395,101.7849,101.794,6165.0
2019-09-13 15:20:00,111.89,111.94,111.86,111.91,11026.0,101.794,101.8395,101.7667,101.8122,11026.0
2019-09-13 15:25:00,111.9,111.95,111.88,111.88,11479.0,101.8031,101.8486,101.7849,101.7849,11479.0
2019-09-13 15:30:00,111.88,111.93,111.85,111.85,14461.0,101.7849,101.8304,101.7576,101.7576,14461.0
2019-09-13 15:35:00,111.85,111.98,111.84,111.92,15376.0,101.7576,101.8758,101.7485,101.8213,15376.0
2019-09-13 15:40:00,111.91,111.95,111.89,111.93,16509.0,101.8122,101.8486,101.794,101.8304,16509.0
2019-09-13 15:45:00,111.93,112.03,111.88,112.03,25493.0,101.8304,101.9213,101.7849,101.9213,25493.0
2019-09-13 15:50:00,112.03,112.1,111.93,111.95,54564.0,101.9213,101.985,101.8304,101.8486,54564.0
2019-09-13 15:55:00,111.96,111.98,111.79,111.93,130229.0,101.8576,101.8758,101.703,101.8304,130229.0
2019-09-16 09:30:00,111.56,111.74,111.1,111.49,99535.0,101.4937,101.6575,101.0752,101.4301,99535.0
2019-09-16 09:35:00,111.43,111.8,111.43,111.52,8038.0,101.3755,101.7121,101.3755,101.4574,8038.0
2019-09-16 09:40:00,111.51,111.86,111.51,111.82,13130.0,101.4483,101.7667,101.4483,101.7303,13130.0
2019-09-16 09:45:00,111.83,111.95,111.68,111.88,10392.0,101.7394,101.8486,101.6029,101.7849,10392.0
2019-09-16 09:50:00,111.88,111.88,111.69,111.83,21578.0,101.7849,101.7849,101.612,101.7394,21578.0
2019-09-16 09:55:00,111.79,112.01,111.79,111.89,19216.0,101.703,101.9031,101.703,101.794,19216.0
2019-09-16 10:00:00,111.89,111.9,111.66,111.77,11533.0,101.794,101.8031,101.5847,101.6848,11533.0
2019-09-16 10:05:00,111.77,111.92,111.73,111.91,12052.0,101.6848,101.8213,101.6484,101.8122,12052.0
2019-09-16 10:10:00,111.91,111.92,111.74,111.81,8728.0,101.8122,101.8213,101.6575,101.7212,8728.0
2019-09-16 10:15:00,111.74,111.77,111.63,111.64,10680.0,101.6575,101.6848,101.5574,101.5665,10680.0
2019-09-16 10:20:00,111.65,111.66,111.43,111.63,20885.0,101.5756,101.5847,101.3755,101.5574,20885.0
2019-09-16 10:25:00,111.59,111.72,111.58,111.71,5815.0,101.521,101.6393,101.5119,101.6302,5815.0
2019-09-16 10:30:00,111.66,111.73,111.61,111.72,4960.0,101.5847,101.6484,101.5392,101.6393,4960.0
2019-09-16 10:35:00,111.72,111.88,111.72,111.84,9935.0,101.6393,101.7849,101.6393,101.7485,9935.0
2019-09-16 10:40:00,111.82,111.84,111.76,111.81,6108.0,101.7303,101.7485,101.6757,101.7212,6108.0
2019-09-16 10:45:00,111.82,111.85,111.77,111.85,4966.0,101.7303,101.7576,101.6848,101.7576,4966.0
2019-09-16 10:50:00,111.88,111.95,111.75,111.8,9605.0,101.7849,101.8486,101.6666,101.7121,9605.0
2019-09-16 10:55:00,111.84,111.85,111.77,111.8,6820.0,101.7485,101.7576,101.6848,101.7121,6820.0
2019-09-16 11:00:00,111.79,111.79,111.65,111.7,3300.0,101.703,101.703,101.5756,101.6211,3300.0
2019-09-16 11:05:00,111.72,111.86,111.68,111.81,5640.0,101.6393,101.7667,101.6029,101.7212,5640.0
2019-09-16 11:10:00,111.81,111.86,111.75,111.84,4678.0,101.7212,101.7667,101.6666,101.7485,4678.0
2019-09-16 11:15:00,111.86,111.91,111.81,111.83,7234.0,101.7667,101.8122,101.7212,101.7394,7234.0
2019-09-16 11:20:00,111.82,111.9,111.82,111.89,5794.0,101.7303,101.8031,101.7303,101.794,5794.0
2019-09-16 11:25:00,111.9,111.98,111.89,111.95,14243.0,101.8031,101.8758,101.794,101.8486,14243.0
2019-09-16 11:30:00,111.96,111.96,111.79,111.8,56348.0,101.8576,101.8576,101.703,101.7121,56348.0
2019-09-16 11:35:00,111.78,111.84,111.73,111.81,23916.0,101.6939,101.7485,101.6484,101.7212,23916.0
2019-09-16 11:40:00,111.81,111.82,111.65,111.76,28018.0,101.7212,101.7303,101.5756,101.6757,28018.0
2019-09-16 11:45:00,111.76,111.76,111.66,111.72,11278.0,101.6757,101.6757,101.5847,101.6393,11278.0
2019-09-16 11:50:00,111.7,111.73,111.67,111.73,9261.0,101.6211,101.6484,101.5938,101.6484,9261.0
2019-09-16 11:55:00,111.75,111.75,111.62,111.65,8607.0,101.6666,101.6666,101.5483,101.5756,8607.0
2019-09-16 12:00:00,111.65,111.68,111.58,111.68,7130.0,101.5756,101.6029,101.5119,101.6029,7130.0
2019-09-16 12:05:00,111.67,111.71,111.61,111.7,3978.0,101.5938,101.6302,101.5392,101.6211,3978.0
2019-09-16 12:10:00,111.7,111.77,111.68,111.77,6339.0,101.6211,101.6848,101.6029,101.6848,6339.0
2019-09-16 12:15:00,111.76,111.76,111.71,111.72,4440.0,101.6757,101.6757,101.6302,101.6393,4440.0
2019-09-16 12:20:00,111.71,111.76,111.68,111.71,5961.0,101.6302,101.6757,101.6029,101.6302,5961.0
2019-09-16 12:25:00,111.73,111.73,111.66,111.71,8129.0,101.6484,101.6484,101.5847,101.6302,8129.0
2019-09-16 12:30:00,111.72,111.73,111.68,111.69,7164.0,101.6393,101.6484,101.6029,101.612,7164.0
2019-09-16 12:35:00,111.67,111.71,111.58,111.7,15893.0,101.5938,101.6302,101.5119,101.6211,15893.0
2019-09-16 12:40:00,111.7,111.72,111.59,111.67,12101.0,101.6211,101.6393,101.521,101.5938,12101.0
2019-09-16 12:45:00,111.68,111.74,111.66,111.7,7403.0,101.6029,101.6575,101.5847,101.6211,7403.0
2019-09-16 12:50:00,111.69,111.76,111.66,111.75,10360.0,101.612,101.6757,101.5847,101.6666,10360.0
2019-09-16 12:55:00,111.73,111.78,111.73,111.74,3779.0,101.6484,101.6939,101.6484,101.6575,3779.0
2019-09-16 13:00:00,111.72,111.74,111.69,111.71,4169.0,101.6393,101.6575,101.612,101.6302,4169.0
2019-09-16 13:05:00,111.72,111.84,111.72,111.83,8653.0,101.6393,101.7485,101.6393,101.7394,8653.0
2019-09-16 13:10:00,111.83,111.92,111.83,111.92,3278.0,101.7394,101.8213,101.7394,101.8213,3278.0
2019-09-16 13:15:00,111.91,111.92,111.82,111.87,8492.0,101.8122,101.8213,101.7303,101.7758,8492.0
2019-09-16 13:20:00,111.86,111.87,111.84,111.87,4754.0,101.7667,101.7758,101.7485,101.7758,4754.0
2019-09-16 13:25:00,111.86,111.91,111.85,111.86,3921.0,101.7667,101.8122,101.7576,101.7667,3921.0
2019-09-16 13:30:00,111.85,111.87,111.79,111.79,3766.0,101.7576,101.7758,101.703,101.703,3766.0
2019-09-16 13:35:00,111.79,111.82,111.76,111.77,2819.0,101.703,101.7303,101.6757,101.6848,2819.0
2019-09-16 13:40:00,111.78,111.78,111.71,111.71,4520.0,101.6939,101.6939,101.6302,101.6302,4520.0
2019-09-16 13:45:00,111.7,111.7,111.65,111.7,7037.0,101.6211,101.6211,101.5756,101.6211,7037.0
2019-09-16 13:50:00,111.72,111.81,111.71,111.81,18418.0,101.6393,101.7212,101.6302,101.7212,18418.0
2019-09-16 13:55:00,111.82,111.85,111.79,111.81,8518.0,101.7303,101.7576,101.703,101.7212,8518.0
2019-09-16 14:00:00,111.81,111.87,111.81,111.84,5277.0,101.7212,101.7758,101.7212,101.7485,5277.0
2019-09-16 14:05:00,111.84,111.88,111.81,111.87,10035.0,101.7485,101.7849,101.7212,101.7758,10035.0
2019-09-16 14:10:00,111.88,111.91,111.84,111.89,7560.0,101.7849,101.8122,101.7485,101.794,7560.0
2019-09-16 14:15:00,111.9,111.93,111.87,111.88,6156.0,101.8031,101.8304,101.7758,101.7849,6156.0
2019-09-16 14:20:00,111.88,111.88,111.82,111.86,6996.0,101.7849,101.7849,101.7303,101.7667,6996.0
2019-09-16 14:25:00,111.86,111.88,111.77,111.82,10237.0,101.7667,101.7849,101.6848,101.7303,10237.0
2019-09-16 14:30:00,111.85,111.85,111.79,111.79,5310.0,101.7576,101.7576,101.703,101.703,5310.0
2019-09-16 14:35:00,111.78,111.8,111.72,111.79,5333.0,101.6939,101.7121,101.6393,101.703,5333.0
2019-09-16 14:40:00,111.8,111.82,111.75,111.8,11439.0,101.7121,101.7303,101.6666,101.7121,11439.0
2019-09-16 14:45:00,111.77,111.81,111.76,111.81,2422.0,101.6848,101.7212,101.6757,101.7212,2422.0
2019-09-16 14:50:00,111.8,111.8,111.7,111.75,8519.0,101.7121,101.7121,101.6211,101.6666,8519.0
2019-09-16 14:55:00,111.76,111.8,111.75,111.77,4380.0,101.6757,101.7121,101.6666,101.6848,4380.0
2019-09-16 15:00:00,111.76,111.8,111.75,111.76,11789.0,101.6757,101.7121,101.6666,101.6757,11789.0
2019-09-16 15:05:00,111.75,111.79,111.7,111.78,10947.0,101.6666,101.703,101.6211,101.6939,10947.0
2019-09-16 15:10:00,111.79,111.86,111.78,111.86,10605.0,101.703,101.7667,101.6939,101.7667,10605.0
2019-09-16 15:15:00,111.85,111.86,111.71,111.71,6515.0,101.7576,101.7667,101.6302,101.6302,6515.0
2019-09-16 15:20:00,111.73,111.76,111.64,111.74,20690.0,101.6484,101.6757,101.5665,101.6575,20690.0
2019-09-16 15:25:00,111.73,111.77,111.69,111.73,6416.0,101.6484,101.6848,101.612,101.6484,6416.0
2019-09-16 15:30:00,111.71,111.76,111.7,111.71,13606.0,101.6302,101.6757,101.6211,101.6302,13606.0
2019-09-16 15:35:00,111.72,111.75,111.69,111.72,12680.0,101.6393,101.6666,101.612,101.6393,12680.0
2019-09-16 15:40:00,111.72,111.77,111.71,111.77,23419.0,101.6393,101.6848,101.6302,101.6848,23419.0
2019-09-16 15:45:00,111.77,111.79,111.66,111.66,19325.0,101.6848,101.703,101.5847,101.5847,19325.0
2019-09-16 15:50:00,111.67,111.84,111.67,111.77,27834.0,101.5938,101.7485,101.5938,101.6848,27834.0
2019-09-16 15:55:00,111.78,111.96,111.75,111.87,83786.0,101.6939,101.8576,101.6666,101.7758,83786.0
2019-09-17 09:30:00,112.44,112.99,112.2,112.59,35440.0,102.2943,102.7947,102.076,102.4308,35440.0
2019-09-17 09:35:00,112.58,113.0,112.49,112.62,25082.0,102.4217,102.8038,102.3398,102.4581,25082.0
2019-09-17 09:40:00,112.74,112.94,112.63,112.7,10686.0,102.5673,102.7492,102.4672,102.5309,10686.0
2019-09-17 09:45:00,112.71,113.14,112.7,113.0,49903.0,102.54,102.9312,102.5309,102.8038,49903.0
2019-09-17 09:50:00,113.03,113.67,113.02,113.67,36220.0,102.8311,103.4134,102.822,103.4134,36220.0
2019-09-17 09:55:00,113.69,113.9,113.58,113.77,25556.0,103.4315,103.6226,103.3315,103.5043,25556.0
2019-09-17 10:00:00,113.78,114.09,113.7,113.85,28119.0,103.5134,103.7955,103.4406,103.5771,28119.0
2019-09-17 10:05:00,113.82,113.98,113.77,113.97,8471.0,103.5498,103.6954,103.5043,103.6863,8471.0
2019-09-17 10:10:00,113.97,114.05,113.83,113.94,18190.0,103.6863,103.7591,103.5589,103.659,18190.0
2019-09-17 10:15:00,113.94,113.94,113.49,113.5,31542.0,103.659,103.659,103.2496,103.2587,31542.0
2019-09-17 10:20:00,113.48,113.77,113.48,113.74,14791.0,103.2405,103.5043,103.2405,103.477,14791.0
2019-09-17 10:25:00,113.76,113.99,113.71,113.92,9832.0,103.4952,103.7045,103.4497,103.6408,9832.0
2019-09-17 10:30:00,113.94,113.97,113.81,113.91,9206.0,103.659,103.6863,103.5407,103.6317,9206.0
2019-09-17 10:35:00,113.91,113.91,113.55,113.77,16615.0,103.6317,103.6317,103.3042,103.5043,16615.0
2019-09-17 10:40:00,113.79,113.79,113.57,113.77,14477.0,103.5225,103.5225,103.3224,103.5043,14477.0
2019-09-17 10:45:00,113.75,113.75,113.6,113.65,11483.0,103.4861,103.4861,103.3497,103.3952,11483.0
2019-09-17 10:50:00,113.65,113.82,113.64,113.7,8730.0,103.3952,103.5498,103.3861,103.4406,8730.0
2019-09-17 10:55:00,113.68,113.72,113.62,113.63,7111.0,103.4225,103.4588,103.3679,103.377,7111.0
2019-09-17 11:00:00,113.62,113.65,113.5,113.64,7191.0,103.3679,103.3952,103.2587,103.3861,7191.0
2019-09-17 11:05:00,113.64,113.77,113.62,113.74,10532.0,103.3861,103.5043,103.3679,103.477,10532.0
2019-09-17 11:10:00,113.76,113.77,113.63,113.75,9871.0,103.4952,103.5043,103.377,103.4861,9871.0
2019-09-17 11:15:00,113.76,113.81,113.69,113.77,9976.0,103.4952,103.5407,103.4315,103.5043,9976.0
2019-09-17 11:20:00,113.75,113.93,113.75,113.88,10378.0,103.4861,103.6499,103.4861,103.6044,10378.0
2019-09-17 11:25:00,113.87,113.98,113.57,113.6,20203.0,103.5953,103.6954,103.3224,103.3497,20203.0
2019-09-17 11:30:00,113.62,113.74,113.61,113.71,5714.0,103.3679,103.477,103.3588,103.4497,5714.0
2019-09-17 11:35:00,113.72,113.76,113.68,113.73,3087.0,103.4588,103.4952,103.4225,103.4679,3087.0
2019-09-17 11:40:00,113.73,113.89,113.72,113.84,5785.0,103.4679,103.6135,103.4588,103.568,5785.0
2019-09-17 11:45:00,113.85,113.98,113.81,113.87,10177.0,103.5771,103.6954,103.5407,103.5953,10177.0
2019-09-17 11:50:00,113.85,113.98,113.84,113.93,5263.0,103.5771,103.6954,103.568,103.6499,5263.0
2019-09-17 11:55:00,113.93,113.94,113.82,113.82,7753.0,103.6499,103.659,103.5498,103.5498,7753.0
2019-09-17 12:00:00,113.84,113.84,113.69,113.8,3630.0,103.568,103.568,103.4315,103.5316,3630.0
2019-09-17 12:05:00,113.78,113.82,113.7,113.7,6133.0,103.5134,103.5498,103.4406,103.4406,6133.0
2019-09-17 12:10:00,113.71,113.77,113.68,113.71,4974.0,103.4497,103.5043,103.4225,103.4497,4974.0
2019-09-17 12:15:00,113.72,113.74,113.65,113.67,5580.0,103.4588,103.477,103.3952,103.4134,5580.0
2019-09-17 12:20:00,113.67,113.68,113.54,113.54,8220.0,103.4134,103.4225,103.2951,103.2951,8220.0
2019-09-17 12:25:00,113.53,113.64,113.53,113.54,4211.0,103.286,103.3861,103.286,103.2951,4211.0
2019-09-17 12:30:00,113.55,113.67,113.55,113.67,4657.0,103.3042,103.4134,103.3042,103.4134,4657.0
2019-09-17 12:35:00,113.65,113.67,113.57,113.59,6651.0,103.3952,103.4134,103.3224,103.3406,6651.0
2019-09-17 12:40:00,113.59,113.61,113.5,113.59,6900.0,103.3406,103.3588,103.2587,103.3406,6900.0
2019-09-17 12:45:00,113.59,113.62,113.57,113.57,2710.0,103.3406,103.3679,103.3224,103.3224,2710.0
2019-09-17 12:50:00,113.55,113.63,113.51,113.51,5003.0,103.3042,103.377,103.2678,103.2678,5003.0
2019-09-17 12:55:00,113.53,113.53,113.4,113.47,4507.0,103.286,103.286,103.1677,103.2314,4507.0
2019-09-17 13:00:00,113.43,113.55,113.43,113.47,5137.0,103.195,103.3042,103.195,103.2314,5137.0
2019-09-17 13:05:00,113.48,113.49,113.39,113.45,6968.0,103.2405,103.2496,103.1586,103.2132,6968.0
2019-09-17 13:10:00,113.44,113.46,113.39,113.45,6137.0,103.2041,103.2223,103.1586,103.2132,6137.0
2019-09-17 13:15:00,113.44,113.6,113.44,113.56,7805.0,103.2041,103.3497,103.2041,103.3133,7805.0
2019-09-17 13:20:00,113.53,113.57,113.51,113.55,5513.0,103.286,103.3224,103.2678,103.3042,5513.0
2019-09-17 13:25:00,113.53,113.54,113.47,113.48,5218.0,103.286,103.2951,103.2314,103.2405,5218.0
2019-09-17 13:30:00,113.49,113.59,113.48,113.58,5182.0,103.2496,103.3406,103.2405,103.3315,5182.0
2019-09-17 13:35:00,113.56,113.67,113.55,113.67,4854.0,103.3133,103.4134,103.3042,103.4134,4854.0
2019-09-17 13:40:00,113.67,113.69,113.62,113.67,8441.0,103.4134,103.4315,103.3679,103.4134,8441.0
2019-09-17 13:45:00,113.67,113.72,113.61,113.64,20046.0,103.4134,103.4588,103.3588,103.3861,20046.0
2019-09-17 13:50:00,113.65,113.68,113.6,113.65,11159.0,103.3952,103.4225,103.3497,103.3952,11159.0
2019-09-17 13:55:00,113.63,113.74,113.6,113.61,11527.0,103.377,103.477,103.3497,103.3588,11527.0
2019-09-17 14:00:00,113.63,113.66,113.59,113.59,9274.0,103.377,103.4043,103.3406,103.3406,9274.0
2019-09-17 14:05:00,113.61,113.64,113.49,113.53,8923.0,103.3588,103.3861,103.2496,103.286,8923.0
2019-09-17 14:10:00,113.56,113.57,113.46,113.5,7461.0,103.3133,103.3224,103.2223,103.2587,7461.0
2019-09-17 14:15:00,113.51,113.52,113.38,113.5,19288.0,103.2678,103.2769,103.1495,103.2587,19288.0
2019-09-17 14:20:00,113.48,113.55,113.45,113.47,4865.0,103.2405,103.3042,103.2132,103.2314,4865.0
2019-09-17 14:25:00,113.47,113.51,113.44,113.51,5437.0,103.2314,103.2678,103.2041,103.2678,5437.0
2019-09-17 14:30:00,113.51,113.51,113.36,113.42,9139.0,103.2678,103.2678,103.1313,103.1859,9139.0
2019-09-17 14:35:00,113.42,113.43,113.34,113.37,10528.0,103.1859,103.195,103.1131,103.1404,10528.0
2019-09-17 14:40:00,113.37,113.46,113.36,113.43,6281.0,103.1404,103.2223,103.1313,103.195,6281.0
2019-09-17 14:45:00,113.42,113.42,113.33,113.39,3584.0,103.1859,103.1859,103.104,103.1586,3584.0
2019-09-17 14:50:00,113.39,113.41,113.31,113.38,5314.0,103.1586,103.1768,103.0858,103.1495,5314.0
2019-09-17 14:55:00,113.38,113.39,113.29,113.29,7294.0,103.1495,103.1586,103.0676,103.0676,7294.0
2019-09-17 15:00:00,113.3,113.32,113.21,113.22,7095.0,103.0767,103.0949,102.9949,103.004,7095.0
2019-09-17 15:05:00,113.21,113.24,113.1,113.1,7645.0,102.9949,103.0222,102.8948,102.8948,7645.0
2019-09-17 15:10:00,113.12,113.14,113.06,113.06,6229.0,102.913,102.9312,102.8584,102.8584,6229.0
2019-09-17 15:15:00,113.05,113.11,113.04,113.11,6758.0,102.8493,102.9039,102.8402,102.9039,6758.0
2019-09-17 15:20:00,113.12,113.25,113.12,113.2,8343.0,102.913,103.0313,102.913,102.9858,8343.0
2019-09-17 15:25:00,113.22,113.38,113.21,113.38,11426.0,103.004,103.1495,102.9949,103.1495,11426.0
2019-09-17 15:30:00,113.37,113.66,113.37,113.65,46253.0,103.1404,103.4043,103.1404,103.3952,46253.0
2019-09-17 15:35:00,113.64,113.79,113.54,113.79,45448.0,103.3861,103.5225,103.2951,103.5225,45448.0
2019-09-17 15:40:00,113.79,113.94,113.72,113.92,56668.0,103.5225,103.659,103.4588,103.6408,56668.0
2019-09-17 15:45:00,113.91,114.03,113.81,113.99,65776.0,103.6317,103.7409,103.5407,103.7045,65776.0
2019-09-17 15:50:00,114.0,114.09,113.98,114.06,88915.0,103.7136,103.7955,103.6954,103.7682,88915.0
2019-09-17 15:55:00,114.06,114.18,113.85,113.87,219754.0,103.7682,103.8773,103.5771,103.5953,219754.0
2019-09-18 09:30:00,114.03,114.11,113.93,113.99,34587.0,103.7409,103.8137,103.6499,103.7045,34587.0
2019-09-18 09:35:00,114.0,114.04,113.46,113.47,8003.0,103.7136,103.75,103.2223,103.2314,8003.0
2019-09-18 09:40:00,113.46,113.75,113.43,113.72,5655.0,103.2223,103.4861,103.195,103.4588,5655.0
2019-09-18 09:45:00,113.73,113.77,113.66,113.77,12284.0,103.4679,103.5043,103.4043,103.5043,12284.0
2019-09-18 09:50:00,113.78,113.8,113.5,113.63,5572.0,103.5134,103.5316,103.2587,103.377,5572.0
2019-09-18 09:55:00,113.64,113.71,113.56,113.67,2749.0,103.3861,103.4497,103.3133,103.4134,2749.0
2019-09-18 10:00:00,113.7,113.9,113.64,113.88,4211.0,103.4406,103.6226,103.3861,103.6044,4211.0
2019-09-18 10:05:00,113.91,113.99,113.8,113.93,7983.0,103.6317,103.7045,103.5316,103.6499,7983.0
2019-09-18 10:10:00,113.96,113.96,113.86,113.92,6648.0,103.6772,103.6772,103.5862,103.6408,6648.0
2019-09-18 10:15:00,113.9,114.08,113.9,114.06,3301.0,103.6226,103.7864,103.6226,103.7682,3301.0
2019-09-18 10:20:00,114.03,114.14,114.0,114.01,2992.0,103.7409,103.8409,103.7136,103.7227,2992.0
2019-09-18 10:25:00,114.03,114.07,113.99,114.05,10266.0,103.7409,103.7773,103.7045,103.7591,10266.0
2019-09-18 10:30:00,114.05,114.05,113.85,113.89,6553.0,103.7591,103.7591,103.5771,103.6135,6553.0
2019-09-18 10:35:00,113.87,113.95,113.84,113.93,10904.0,103.5953,103.6681,103.568,103.6499,10904.0
2019-09-18 10:40:00,113.94,114.01,113.91,113.91,5067.0,103.659,103.7227,103.6317,103.6317,5067.0
2019-09-18 10:45:00,113.91,113.91,113.82,113.85,4262.0,103.6317,103.6317,103.5498,103.5771,4262.0
2019-09-18 10:50:00,113.8,113.81,113.72,113.81,7941.0,103.5316,103.5407,103.4588,103.5407,7941.0
2019-09-18 10:55:00,113.81,113.83,113.63,113.68,10484.0,103.5407,103.5589,103.377,103.4225,10484.0
2019-09-18 11:00:00,113.63,113.69,113.47,113.48,7416.0,103.377,103.4315,103.2314,103.2405,7416.0
2019-09-18 11:05:00,113.46,113.53,113.45,113.53,7611.0,103.2223,103.286,103.2132,103.286,7611.0
2019-09-18 11:10:00,113.52,113.59,113.51,113.57,3365.0,103.2769,103.3406,103.2678,103.3224,3365.0
2019-09-18 11:15:00,113.51,113.65,113.51,113.63,2725.0,103.2678,103.3952,103.2678,103.377,2725.0
2019-09-18 11:20:00,113.62,113.63,113.52,113.54,6642.0,103.3679,103.377,103.2769,103.2951,6642.0
2019-09-18 11:25:00,113.55,113.63,113.55,113.59,2425.0,103.3042,103.377,103.3042,103.3406,2425.0
2019-09-18 11:30:00,113.59,113.63,113.55,113.56,4104.0,103.3406,103.377,103.3042,103.3133,4104.0
2019-09-18 11:35:00,113.58,113.6,113.54,113.56,2704.0,103.3315,103.3497,103.2951,103.3133,2704.0
2019-09-18 11:40:00,113.56,113.57,113.51,113.54,1200.0,103.3133,103.3224,103.2678,103.2951,1200.0
2019-09-18 11:45:00,113.53,113.64,113.53,113.64,2771.0,103.286,103.3861,103.286,103.3861,2771.0
2019-09-18 11:50:00,113.61,113.61,113.53,113.53,3046.0,103.3588,103.3588,103.286,103.286,3046.0
2019-09-18 11:55:00,113.54,113.69,113.54,113.68,6562.0,103.2951,103.4315,103.2951,103.4225,6562.0
2019-09-18 12:00:00,113.66,113.66,113.51,113.51,3966.0,103.4043,103.4043,103.2678,103.2678,3966.0
2019-09-18 12:05:00,113.48,113.56,113.44,113.53,3930.0,103.2405,103.3133,103.2041,103.286,3930.0
2019-09-18 12:10:00,113.5,113.51,113.49,113.5,1717.0,103.2587,103.2678,103.2496,103.2587,1717.0
2019-09-18 12:15:00,113.51,113.56,113.5,113.55,1642.0,103.2678,103.3133,103.2587,103.3042,1642.0
2019-09-18 12:20:00,113.57,113.57,113.51,113.54,3046.0,103.3224,103.3224,103.2678,103.2951,3046.0
2019-09-18 12:25:00,113.53,113.61,113.53,113.56,3892.0,103.286,103.3588,103.286,103.3133,3892.0
2019-09-18 12:30:00,113.56,113.57,113.5,113.56,10724.0,103.3133,103.3224,103.2587,103.3133,10724.0
2019-09-18 12:35:00,113.58,113.6,113.54,113.59,4001.0,103.3315,103.3497,103.2951,103.3406,4001.0
2019-09-18 12:40:00,113.6,113.61,113.51,113.53,3983.0,103.3497,103.3588,103.2678,103.286,3983.0
2019-09-18 12:45:00,113.53,113.61,113.53,113.6,3754.0,103.286,103.3588,103.286,103.3497,3754.0
2019-09-18 12:50:00,113.57,113.64,113.57,113.64,1125.0,103.3224,103.3861,103.3224,103.3861,1125.0
2019-09-18 12:55:00,113.64,113.64,113.56,113.6,4240.0,103.3861,103.3861,103.3133,103.3497,4240.0
2019-09-18 13:00:00,113.61,113.67,113.59,113.64,4193.0,103.3588,103.4134,103.3406,103.3861,4193.0
2019-09-18 13:05:00,113.66,113.67,113.62,113.62,2129.0,103.4043,103.4134,103.3679,103.3679,2129.0
2019-09-18 13:10:00,113.62,113.66,113.59,113.64,3113.0,103.3679,103.4043,103.3406,103.3861,3113.0
2019-09-18 13:15:00,113.65,113.75,113.64,113.75,5157.0,103.3952,103.4861,103.3861,103.4861,5157.0
2019-09-18 13:20:00,113.74,113.74,113.68,113.71,3115.0,103.477,103.477,103.4225,103.4497,3115.0
2019-09-18 13:25:00,113.7,113.72,113.68,113.7,11002.0,103.4406,103.4588,103.4225,103.4406,11002.0
2019-09-18 13:30:00,113.72,113.78,113.71,113.78,4166.0,103.4588,103.5134,103.4497,103.5134,4166.0
2019-09-18 13:35:00,113.8,113.91,113.79,113.91,5475.0,103.5316,103.6317,103.5225,103.6317,5475.0
2019-09-18 13:40:00,113.89,114.0,113.89,114.0,3540.0,103.6135,103.7136,103.6135,103.7136,3540.0
2019-09-18 13:45:00,113.99,114.07,113.97,114.06,6219.0,103.7045,103.7773,103.6863,103.7682,6219.0
2019-09-18 13:50:00,114.05,114.17,114.02,114.17,11312.0,103.7591,103.8682,103.7318,103.8682,11312.0
2019-09-18 13:55:00,114.17,114.36,114.17,114.22,6226.0,103.8682,104.0411,103.8682,103.9137,6226.0
2019-09-18 14:00:00,114.16,114.34,113.79,113.98,14736.0,103.8591,104.0229,103.5225,103.6954,14736.0
2019-09-18 14:05:00,114.0,114.08,113.83,113.84,4057.0,103.7136,103.7864,103.5589,103.568,4057.0
2019-09-18 14:10:00,113.85,113.87,113.48,113.5,10644.0,103.5771,103.5953,103.2405,103.2587,10644.0
2019-09-18 14:15:00,113.55,113.64,113.43,113.43,5944.0,103.3042,103.3861,103.195,103.195,5944.0
2019-09-18 14:20:00,113.42,113.44,113.32,113.32,3613.0,103.1859,103.2041,103.0949,103.0949,3613.0
2019-09-18 14:25:00,113.32,113.32,113.22,113.32,6424.0,103.0949,103.0949,103.004,103.0949,6424.0
2019-09-18 14:30:00,113.31,113.56,113.28,113.55,4637.0,103.0858,103.3133,103.0585,103.3042,4637.0
2019-09-18 14:35:00,113.51,113.51,113.38,113.42,3717.0,103.2678,103.2678,103.1495,103.1859,3717.0
2019-09-18 14:40:00,113.35,113.45,113.33,113.41,4151.0,103.1222,103.2132,103.104,103.1768,4151.0
2019-09-18 14:45:00,113.36,113.36,113.09,113.24,4643.0,103.1313,103.1313,102.8857,103.0222,4643.0
2019-09-18 14:50:00,113.25,113.53,113.25,113.43,11661.0,103.0313,103.286,103.0313,103.195,11661.0
2019-09-18 14:55:00,113.42,113.5,113.32,113.45,8045.0,103.1859,103.2587,103.0949,103.2132,8045.0
2019-09-18 15:00:00,113.44,113.5,113.35,113.5,6861.0,103.2041,103.2587,103.1222,103.2587,6861.0
2019-09-18 15:05:00,113.51,113.63,113.49,113.63,6128.0,103.2678,103.377,103.2496,103.377,6128.0
2019-09-18 15:10:00,113.61,113.67,113.55,113.57,6922.0,103.3588,103.4134,103.3042,103.3224,6922.0
2019-09-18 15:15:00,113.57,113.69,113.56,113.67,4821.0,103.3224,103.4315,103.3133,103.4134,4821.0
2019-09-18 15:20:00,113.66,113.75,113.6,113.65,6273.0,103.4043,103.4861,103.3497,103.3952,6273.0
2019-09-18 15:25:00,113.66,113.78,113.66,113.76,7555.0,103.4043,103.5134,103.4043,103.4952,7555.0
2019-09-18 15:30:00,113.77,114.11,113.76,114.1,11601.0,103.5043,103.8137,103.4952,103.8046,11601.0
2019-09-18 15:35:00,114.1,114.15,113.99,114.05,13568.0,103.8046,103.85,103.7045,103.7591,13568.0
2019-09-18 15:40:00,114.05,114.19,114.03,114.19,12326.0,103.7591,103.8864,103.7409,103.8864,12326.0
2019-09-18 15:45:00,114.18,114.28,114.14,114.26,16491.0,103.8773,103.9683,103.8409,103.9501,16491.0
2019-09-18 15:50:00,114.25,114.25,114.1,114.2,22836.0,103.941,103.941,103.8046,103.8955,22836.0
2019-09-18 15:55:00,114.22,114.38,114.18,114.31,41486.0,103.9137,104.0593,103.8773,103.9956,41486.0
2019-09-19 09:30:00,114.94,115.47,114.9,115.43,81632.0,104.5688,105.0509,104.5324,105.0145,81632.0
2019-09-19 09:35:00,115.45,115.8,115.2,115.26,21672.0,105.0327,105.3512,104.8053,104.8599,21672.0
2019-09-19 09:40:00,115.2,115.35,115.15,115.32,5680.0,104.8053,104.9418,104.7598,104.9145,5680.0
2019-09-19 09:45:00,115.33,115.33,115.04,115.2,9932.0,104.9236,104.9236,104.6597,104.8053,9932.0
2019-09-19 09:50:00,115.23,115.24,114.98,115.08,12707.0,104.8326,104.8417,104.6051,104.6961,12707.0
2019-09-19 09:55:00,115.11,115.13,115.02,115.02,7287.0,104.7234,104.7416,104.6415,104.6415,7287.0
2019-09-19 10:00:00,115.04,115.14,114.91,114.92,8519.0,104.6597,104.7507,104.5415,104.5506,8519.0
2019-09-19 10:05:00,114.91,115.03,114.88,114.97,10436.0,104.5415,104.6506,104.5142,104.5961,10436.0
2019-09-19 10:10:00,114.97,115.05,114.93,115.0,14403.0,104.5961,104.6688,104.5597,104.6233,14403.0
2019-09-19 10:15:00,115.02,115.15,115.0,115.1,11050.0,104.6415,104.7598,104.6233,104.7143,11050.0
2019-09-19 10:20:00,115.1,115.17,114.88,114.88,6801.0,104.7143,104.778,104.5142,104.5142,6801.0
2019-09-19 10:25:00,114.89,114.98,114.85,114.95,5343.0,104.5233,104.6051,104.4869,104.5779,5343.0
2019-09-19 10:30:00,114.99,115.16,114.98,115.16,4372.0,104.6142,104.7689,104.6051,104.7689,4372.0
2019-09-19 10:35:00,115.14,115.33,115.12,115.29,4309.0,104.7507,104.9236,104.7325,104.8872,4309.0
2019-09-19 10:40:00,115.29,115.29,115.13,115.15,5370.0,104.8872,104.8872,104.7416,104.7598,5370.0
2019-09-19 10:45:00,115.11,115.11,115.0,115.02,7197.0,104.7234,104.7234,104.6233,104.6415,7197.0
2019-09-19 10:50:00,115.04,115.04,114.94,114.99,4229.0,104.6597,104.6597,104.5688,104.6142,4229.0
2019-09-19 10:55:00,114.97,115.0,114.79,114.82,4020.0,104.5961,104.6233,104.4323,104.4596,4020.0
2019-09-19 11:00:00,114.83,114.89,114.81,114.86,5593.0,104.4687,104.5233,104.4505,104.496,5593.0
2019-09-19 11:05:00,114.84,114.9,114.82,114.89,5369.0,104.4778,104.5324,104.4596,104.5233,5369.0
2019-09-19 11:10:00,114.89,114.96,114.86,114.87,7678.0,104.5233,104.587,104.496,104.5051,7678.0
2019-09-19 11:15:00,114.87,114.94,114.84,114.92,9889.0,104.5051,104.5688,104.4778,104.5506,9889.0
2019-09-19 11:20:00,114.94,115.1,114.93,115.1,5202.0,104.5688,104.7143,104.5597,104.7143,5202.0
2019-09-19 11:25:00,115.06,115.1,115.03,115.06,3417.0,104.6779,104.7143,104.6506,104.6779,3417.0
2019-09-19 11:30:00,115.04,115.12,115.04,115.12,11015.0,104.6597,104.7325,104.6597,104.7325,11015.0
2019-09-19 11:35:00,115.11,115.19,115.1,115.15,7034.0,104.7234,104.7962,104.7143,104.7598,7034.0
2019-09-19 11:40:00,115.17,115.18,115.12,115.12,5953.0,104.778,104.7871,104.7325,104.7325,5953.0
2019-09-19 11:45:00,115.11,115.17,115.1,115.15,4991.0,104.7234,104.778,104.7143,104.7598,4991.0
2019-09-19 11:50:00,115.14,115.17,115.1,115.16,4927.0,104.7507,104.778,104.7143,104.7689,4927.0
2019-09-19 11:55:00,115.18,115.26,115.14,115.21,7858.0,104.7871,104.8599,104.7507,104.8144,7858.0
2019-09-19 12:00:00,115.21,115.27,115.16,115.19,5428.0,104.8144,104.869,104.7689,104.7962,5428.0
2019-09-19 12:05:00,115.22,115.35,115.22,115.33,4348.0,104.8235,104.9418,104.8235,104.9236,4348.0
2019-09-19 12:10:00,115.36,115.4,115.31,115.31,2300.0,104.9509,104.9873,104.9054,104.9054,2300.0
2019-09-19 12:15:00,115.34,115.34,115.21,115.26,6228.0,104.9327,104.9327,104.8144,104.8599,6228.0
2019-09-19 12:20:00,115.24,115.27,115.18,115.22,5018.0,104.8417,104.869,104.7871,104.8235,5018.0
2019-09-19 12:25:00,115.24,115.26,115.12,115.14,4583.0,104.8417,104.8599,104.7325,104.7507,4583.0
2019-09-19 12:30:00,115.18,115.18,115.11,115.12,2520.0,104.7871,104.7871,104.7234,104.7325,2520.0
2019-09-19 12:35:00,115.11,115.11,115.03,115.03,4500.0,104.7234,104.7234,104.6506,104.6506,4500.0
2019-09-19 12:40:00,115.02,115.04,114.88,114.91,9393.0,104.6415,104.6597,104.5142,104.5415,9393.0
2019-09-19 12:45:00,114.93,114.99,114.89,114.99,4355.0,104.5597,104.6142,104.5233,104.6142,4355.0
2019-09-19 12:50:00,114.98,114.98,114.86,114.86,2989.0,104.6051,104.6051,104.496,104.496,2989.0
2019-09-19 12:55:00,114.86,114.92,114.82,114.9,3824.0,104.496,104.5506,104.4596,104.5324,3824.0
2019-09-19 13:00:00,114.91,114.92,114.86,114.91,4299.0,104.5415,104.5506,104.496,104.5415,4299.0
2019-09-19 13:05:00,114.9,114.93,114.87,114.93,4103.0,104.5324,104.5597,104.5051,104.5597,4103.0
2019-09-19 13:10:00,114.93,114.95,114.83,114.86,5439.0,104.5597,104.5779,104.4687,104.496,5439.0
2019-09-19 13:15:00,114.86,114.99,114.85,114.97,2735.0,104.496,104.6142,104.4869,104.5961,2735.0
2019-09-19 13:20:00,114.95,115.01,114.93,115.0,7611.0,104.5779,104.6324,104.5597,104.6233,7611.0
2019-09-19 13:25:00,114.98,115.06,114.95,115.03,2437.0,104.6051,104.6779,104.5779,104.6506,2437.0
2019-09-19 13:30:00,115.03,115.03,114.96,114.98,3800.0,104.6506,104.6506,104.587,104.6051,3800.0
2019-09-19 13:35:00,115.0,115.0,114.88,114.88,2500.0,104.6233,104.6233,104.5142,104.5142,2500.0
2019-09-19 13:40:00,114.92,114.92,114.75,114.85,7285.0,104.5506,104.5506,104.3959,104.4869,7285.0
2019-09-19 13:45:00,114.86,115.0,114.85,115.0,3628.0,104.496,104.6233,104.4869,104.6233,3628.0
2019-09-19 13:50:00,114.98,115.09,114.98,115.08,3916.0,104.6051,104.7052,104.6051,104.6961,3916.0
2019-09-19 13:55:00,115.07,115.1,115.04,115.08,5638.0,104.687,104.7143,104.6597,104.6961,5638.0
2019-09-19 14:00:00,115.07,115.08,114.97,114.97,4691.0,104.687,104.6961,104.5961,104.5961,4691.0
2019-09-19 14:05:00,114.98,114.98,114.95,114.96,3617.0,104.6051,104.6051,104.5779,104.587,3617.0
2019-09-19 14:10:00,114.97,115.04,114.91,115.04,5154.0,104.5961,104.6597,104.5415,104.6597,5154.0
2019-09-19 14:15:00,115.05,115.11,115.02,115.1,21964.0,104.6688,104.7234,104.6415,104.7143,21964.0
2019-09-19 14:20:00,115.09,115.14,115.08,115.09,11725.0,104.7052,104.7507,104.6961,104.7052,11725.0
2019-09-19 14:25:00,115.11,115.15,115.03,115.06,6839.0,104.7234,104.7598,104.6506,104.6779,6839.0
2019-09-19 14:30:00,115.05,115.05,114.94,114.96,5249.0,104.6688,104.6688,104.5688,104.587,5249.0
2019-09-19 14:35:00,114.95,114.97,114.84,114.86,4802.0,104.5779,104.5961,104.4778,104.496,4802.0
2019-09-19 14:40:00,114.86,114.94,114.86,114.94,1940.0,104.496,104.5688,104.496,104.5688,1940.0
2019-09-19 14:45:00,114.94,115.03,114.87,115.0,24805.0,104.5688,104.6506,104.5051,104.6233,24805.0
2019-09-19 14:50:00,115.0,115.01,114.93,114.95,3471.0,104.6233,104.6324,104.5597,104.5779,3471.0
2019-09-19 14:55:00,114.96,115.03,114.95,114.99,11609.0,104.587,104.6506,104.5779,104.6142,11609.0
2019-09-19 15:00:00,114.98,114.99,114.94,114.96,5826.0,104.6051,104.6142,104.5688,104.587,5826.0
2019-09-19 15:05:00,114.97,114.98,114.9,114.98,2818.0,104.5961,104.6051,104.5324,104.6051,2818.0
2019-09-19 15:10:00,114.95,114.99,114.94,114.97,3807.0,104.5779,104.6142,104.5688,104.5961,3807.0
2019-09-19 15:15:00,114.95,114.99,114.93,114.95,6737.0,104.5779,104.6142,104.5597,104.5779,6737.0
2019-09-19 15:20:00,114.96,115.05,114.95,115.03,6313.0,104.587,104.6688,104.5779,104.6506,6313.0
2019-09-19 15:25:00,115.03,115.08,114.98,115.01,11470.0,104.6506,104.6961,104.6051,104.6324,11470.0
2019-09-19 15:30:00,114.98,115.0,114.72,114.75,10296.0,104.6051,104.6233,104.3686,104.3959,10296.0
2019-09-19 15:35:00,114.74,114.89,114.71,114.85,9463.0,104.3868,104.5233,104.3595,104.4869,9463.0
2019-09-19 15:40:00,114.82,114.88,114.82,114.82,8761.0,104.4596,104.5142,104.4596,104.4596,8761.0
2019-09-19 15:45:00,114.81,114.86,114.72,114.72,16746.0,104.4505,104.496,104.3686,104.3686,16746.0
2019-09-19 15:50:00,114.68,114.69,114.49,114.59,32325.0,104.3322,104.3413,104.1594,104.2503,32325.0
2019-09-19 15:55:00,114.61,114.78,114.6,114.7,46241.0,104.2685,104.4232,104.2594,104.3504,46241.0
2019-09-20 09:30:00,115.17,115.44,114.95,115.08,410272.0,104.778,105.0236,104.5779,104.6961,410272.0
2019-09-20 09:35:00,115.12,115.25,115.0,115.21,3966.0,104.7325,104.8508,104.6233,104.8144,3966.0
2019-09-20 09:40:00,115.2,115.25,115.14,115.2,7443.0,104.8053,104.8508,104.7507,104.8053,7443.0
2019-09-20 09:45:00,115.21,115.25,115.04,115.05,10827.0,104.8144,104.8508,104.6597,104.6688,10827.0
2019-09-20 09:50:00,115.0,115.01,114.84,114.89,9046.0,104.6233,104.6324,104.4778,104.5233,9046.0
2019-09-20 09:55:00,114.91,115.02,114.8,114.81,10859.0,104.5415,104.6415,104.4414,104.4505,10859.0
2019-09-20 10:00:00,114.87,114.95,114.78,114.85,10198.0,104.5051,104.5779,104.4232,104.4869,10198.0
2019-09-20 10:05:00,114.83,115.01,114.8,114.97,5202.0,104.4687,104.6324,104.4414,104.5961,5202.0
2019-09-20 10:10:00,114.95,115.07,114.88,114.88,5692.0,104.5779,104.687,104.5142,104.5142,5692.0
2019-09-20 10:15:00,114.91,115.19,114.88,115.18,9454.0,104.5415,104.7962,104.5142,104.7871,9454.0
2019-09-20 10:20:00,115.15,115.17,115.01,115.05,9118.0,104.7598,104.778,104.6324,104.6688,9118.0
2019-09-20 10:25:00,115.05,115.11,114.99,115.08,8999.0,104.6688,104.7234,104.6142,104.6961,8999.0
2019-09-20 10:30:00,115.11,115.16,115.04,115.05,4311.0,104.7234,104.7689,104.6597,104.6688,4311.0
2019-09-20 10:35:00,115.08,115.1,115.02,115.06,5372.0,104.6961,104.7143,104.6415,104.6779,5372.0
2019-09-20 10:40:00,115.08,115.08,114.97,115.0,7994.0,104.6961,104.6961,104.5961,104.6233,7994.0
2019-09-20 10:45:00,114.99,115.1,114.99,115.05,6792.0,104.6142,104.7143,104.6142,104.6688,6792.0
2019-09-20 10:50:00,115.06,115.09,115.01,115.08,7070.0,104.6779,104.7052,104.6324,104.6961,7070.0
2019-09-20 10:55:00,115.06,115.15,115.04,115.13,7394.0,104.6779,104.7598,104.6597,104.7416,7394.0
2019-09-20 11:00:00,115.12,115.2,115.1,115.12,9263.0,104.7325,104.8053,104.7143,104.7325,9263.0
2019-09-20 11:05:00,115.14,115.26,115.13,115.25,5015.0,104.7507,104.8599,104.7416,104.8508,5015.0
2019-09-20 11:10:00,115.25,115.29,115.14,115.25,4815.0,104.8508,104.8872,104.7507,104.8508,4815.0
2019-09-20 11:15:00,115.26,115.38,115.26,115.35,10539.0,104.8599,104.9691,104.8599,104.9418,10539.0
2019-09-20 11:20:00,115.29,115.3,115.22,115.23,4944.0,104.8872,104.8963,104.8235,104.8326,4944.0
2019-09-20 11:25:00,115.23,115.27,115.17,115.21,4648.0,104.8326,104.869,104.778,104.8144,4648.0
2019-09-20 11:30:00,115.21,115.27,115.2,115.27,6433.0,104.8144,104.869,104.8053,104.869,6433.0
2019-09-20 11:35:00,115.26,115.26,115.13,115.18,6976.0,104.8599,104.8599,104.7416,104.7871,6976.0
2019-09-20 11:40:00,115.17,115.18,115.09,115.15,6505.0,104.778,104.7871,104.7052,104.7598,6505.0
2019-09-20 11:45:00,115.16,115.24,115.13,115.22,4380.0,104.7689,104.8417,104.7416,104.8235,4380.0
2019-09-20 11:50:00,115.24,115.36,115.22,115.36,8260.0,104.8417,104.9509,104.8235,104.9509,8260.0
2019-09-20 11:55:00,115.37,115.44,115.36,115.42,5737.0,104.96,105.0236,104.9509,105.0054,5737.0
2019-09-20 12:00:00,115.42,115.46,115.37,115.42,7370.0,105.0054,105.0418,104.96,105.0054,7370.0
2019-09-20 12:05:00,115.4,115.42,115.36,115.4,4734.0,104.9873,105.0054,104.9509,104.9873,4734.0
2019-09-20 12:10:00,115.41,115.44,115.33,115.36,6394.0,104.9963,105.0236,104.9236,104.9509,6394.0
2019-09-20 12:15:00,115.37,115.4,115.35,115.38,4321.0,104.96,104.9873,104.9418,104.9691,4321.0
2019-09-20 12:20:00,115.36,115.4,115.33,115.34,3398.0,104.9509,104.9873,104.9236,104.9327,3398.0
2019-09-20 12:25:00,115.29,115.3,115.21,115.28,8894.0,104.8872,104.8963,104.8144,104.8781,8894.0
2019-09-20 12:30:00,115.27,115.29,115.23,115.26,1995.0,104.869,104.8872,104.8326,104.8599,1995.0
2019-09-20 12:35:00,115.3,115.33,115.2,115.28,5354.0,104.8963,104.9236,104.8053,104.8781,5354.0
2019-09-20 12:40:00,115.26,115.35,115.23,115.35,3890.0,104.8599,104.9418,104.8326,104.9418,3890.0
2019-09-20 12:45:00,115.35,115.47,115.32,115.46,3573.0,104.9418,105.0509,104.9145,105.0418,3573.0
2019-09-20 12:50:00,115.44,115.48,115.43,115.44,4114.0,105.0236,105.06,105.0145,105.0236,4114.0
2019-09-20 12:55:00,115.46,115.53,115.4,115.53,4690.0,105.0418,105.1055,104.9873,105.1055,4690.0
2019-09-20 13:00:00,115.52,115.54,115.45,115.46,6412.0,105.0964,105.1146,105.0327,105.0418,6412.0
2019-09-20 13:05:00,115.47,115.49,115.44,115.46,6410.0,105.0509,105.0691,105.0236,105.0418,6410.0
2019-09-20 13:10:00,115.45,115.48,115.05,115.09,18397.0,105.0327,105.06,104.6688,104.7052,18397.0
2019-09-20 13:15:00,115.02,115.15,114.78,115.15,10777.0,104.6415,104.7598,104.4232,104.7598,10777.0
2019-09-20 13:20:00,115.14,115.27,115.07,115.23,4621.0,104.7507,104.869,104.687,104.8326,4621.0
2019-09-20 13:25:00,115.18,115.26,115.16,115.19,3465.0,104.7871,104.8599,104.7689,104.7962,3465.0
2019-09-20 13:30:00,115.23,115.23,115.09,115.13,5189.0,104.8326,104.8326,104.7052,104.7416,5189.0
2019-09-20 13:35:00,115.13,115.25,115.08,115.11,5449.0,104.7416,104.8508,104.6961,104.7234,5449.0
2019-09-20 13:40:00,115.09,115.28,115.09,115.18,23604.0,104.7052,104.8781,104.7052,104.7871,23604.0
2019-09-20 13:45:00,115.14,115.19,115.13,115.14,2306.0,104.7507,104.7962,104.7416,104.7507,2306.0
2019-09-20 13:50:00,115.13,115.16,115.09,115.11,5364.0,104.7416,104.7689,104.7052,104.7234,5364.0
2019-09-20 13:55:00,115.12,115.3,115.1,115.3,9509.0,104.7325,104.8963,104.7143,104.8963,9509.0
2019-09-20 14:00:00,115.35,115.44,115.33,115.36,7095.0,104.9418,105.0236,104.9236,104.9509,7095.0
2019-09-20 14:05:00,115.38,115.39,115.23,115.3,3224.0,104.9691,104.9782,104.8326,104.8963,3224.0
2019-09-20 14:10:00,115.29,115.37,115.28,115.34,3220.0,104.8872,104.96,104.8781,104.9327,3220.0
2019-09-20 14:15:00,115.37,115.39,115.32,115.36,5536.0,104.96,104.9782,104.9145,104.9509,5536.0
2019-09-20 14:20:00,115.34,115.45,115.34,115.4,2467.0,104.9327,105.0327,104.9327,104.9873,2467.0
2019-09-20 14:25:00,115.43,115.44,115.39,115.44,2600.0,105.0145,105.0236,104.9782,105.0236,2600.0
2019-09-20 14:30:00,115.41,115.52,115.41,115.49,5141.0,104.9963,105.0964,104.9963,105.0691,5141.0
2019-09-20 14:35:00,115.51,115.58,115.5,115.51,4457.0,105.0873,105.151,105.0782,105.0873,4457.0
2019-09-20 14:40:00,115.53,115.57,115.52,115.56,2655.0,105.1055,105.1419,105.0964,105.1328,2655.0
2019-09-20 14:45:00,115.55,115.56,115.51,115.51,4432.0,105.1237,105.1328,105.0873,105.0873,4432.0
2019-09-20 14:50:00,115.49,115.49,115.4,115.4,3102.0,105.0691,105.0691,104.9873,104.9873,3102.0
2019-09-20 14:55:00,115.39,115.44,115.39,115.43,3351.0,104.9782,105.0236,104.9782,105.0145,3351.0
2019-09-20 15:00:00,115.44,115.44,115.36,115.44,5102.0,105.0236,105.0236,104.9509,105.0236,5102.0
2019-09-20 15:05:00,115.43,115.45,115.4,115.4,4022.0,105.0145,105.0327,104.9873,104.9873,4022.0
2019-09-20 15:10:00,115.39,115.42,115.33,115.41,5049.0,104.9782,105.0054,104.9236,104.9963,5049.0
2019-09-20 15:15:00,115.41,115.48,115.41,115.48,5943.0,104.9963,105.06,104.9963,105.06,5943.0
2019-09-20 15:20:00,115.47,115.53,115.4,115.43,15647.0,105.0509,105.1055,104.9873,105.0145,15647.0
2019-09-20 15:25:00,115.44,115.48,115.43,115.46,7923.0,105.0236,105.06,105.0145,105.0418,7923.0
2019-09-20 15:30:00,115.48,115.49,115.3,115.31,8849.0,105.06,105.0691,104.8963,104.9054,8849.0
2019-09-20 15:35:00,115.32,115.4,115.31,115.4,20182.0,104.9145,104.9873,104.9054,104.9873,20182.0
2019-09-20 15:40:00,115.39,115.49,115.38,115.48,15250.0,104.9782,105.0691,104.9691,105.06,15250.0
2019-09-20 15:45:00,115.48,115.49,115.3,115.31,16271.0,105.06,105.0691,104.8963,104.9054,16271.0
2019-09-20 15:50:00,115.34,115.61,115.34,115.57,30797.0,104.9327,105.1783,104.9327,105.1419,30797.0
2019-09-20 15:55:00,115.54,115.58,115.25,115.25,76927.0,105.1146,105.151,104.8508,104.8508,76927.0
2019-09-23 09:30:00,115.35,115.49,115.1,115.11,42926.0,104.9418,105.0691,104.7143,104.7234,42926.0
2019-09-23 09:35:00,115.07,115.42,115.06,115.37,4644.0,104.687,105.0054,104.6779,104.96,4644.0
2019-09-23 09:40:00,115.42,115.43,115.25,115.39,6754.0,105.0054,105.0145,104.8508,104.9782,6754.0
2019-09-23 09:45:00,115.45,115.53,115.19,115.4,6164.0,105.0327,105.1055,104.7962,104.9873,6164.0
2019-09-23 09:50:00,115.39,115.87,115.36,115.73,22432.0,104.9782,105.4148,104.9509,105.2875,22432.0
2019-09-23 09:55:00,115.65,115.71,115.53,115.58,5328.0,105.2147,105.2693,105.1055,105.151,5328.0
2019-09-23 10:00:00,115.6,115.71,115.44,115.56,15562.0,105.1692,105.2693,105.0236,105.1328,15562.0
2019-09-23 10:05:00,115.53,115.59,115.45,115.47,4775.0,105.1055,105.1601,105.0327,105.0509,4775.0
2019-09-23 10:10:00,115.44,115.65,115.44,115.52,22674.0,105.0236,105.2147,105.0236,105.0964,22674.0
2019-09-23 10:15:00,115.46,115.7,115.45,115.64,19624.0,105.0418,105.2602,105.0327,105.2056,19624.0
2019-09-23 10:20:00,115.64,115.67,115.49,115.49,4471.0,105.2056,105.2329,105.0691,105.0691,4471.0
2019-09-23 10:25:00,115.49,115.5,115.41,115.47,6915.0,105.0691,105.0782,104.9963,105.0509,6915.0
2019-09-23 10:30:00,115.47,115.51,115.34,115.42,6849.0,105.0509,105.0873,104.9327,105.0054,6849.0
2019-09-23 10:35:00,115.46,115.5,115.43,115.48,3115.0,105.0418,105.0782,105.0145,105.06,3115.0
2019-09-23 10:40:00,115.47,115.49,115.43,115.48,4060.0,105.0509,105.0691,105.0145,105.06,4060.0
2019-09-23 10:45:00,115.44,115.48,115.4,115.45,4730.0,105.0236,105.06,104.9873,105.0327,4730.0
2019-09-23 10:50:00,115.46,115.56,115.3,115.3,6982.0,105.0418,105.1328,104.8963,104.8963,6982.0
2019-09-23 10:55:00,115.33,115.44,115.29,115.44,3216.0,104.9236,105.0236,104.8872,105.0236,3216.0
2019-09-23 11:00:00,115.43,115.43,115.28,115.33,8562.0,105.0145,105.0145,104.8781,104.9236,8562.0
2019-09-23 11:05:00,115.31,115.32,115.15,115.28,14998.0,104.9054,104.9145,104.7598,104.8781,14998.0
2019-09-23 11:10:00,115.32,115.35,115.29,115.35,3806.0,104.9145,104.9418,104.8872,104.9418,3806.0
2019-09-23 11:15:00,115.36,115.41,115.33,115.36,4640.0,104.9509,104.9963,104.9236,104.9509,4640.0
2019-09-23 11:20:00,115.35,115.36,115.21,115.3,4725.0,104.9418,104.9509,104.8144,104.8963,4725.0
2019-09-23 11:25:00,115.32,115.47,115.29,115.45,5122.0,104.9145,105.0509,104.8872,105.0327,5122.0
2019-09-23 11:30:00,115.48,115.49,115.32,115.36,5630.0,105.06,105.0691,104.9145,104.9509,5630.0
2019-09-23 11:35:00,115.34,115.37,115.24,115.24,1537.0,104.9327,104.96,104.8417,104.8417,1537.0
2019-09-23 11:40:00,115.23,115.25,115.17,115.2,4323.0,104.8326,104.8508,104.778,104.8053,4323.0
2019-09-23 11:45:00,115.2,115.31,115.16,115.31,7296.0,104.8053,104.9054,104.7689,104.9054,7296.0
2019-09-23 11:50:00,115.31,115.32,115.25,115.26,4734.0,104.9054,104.9145,104.8508,104.8599,4734.0
2019-09-23 11:55:00,115.27,115.37,115.23,115.36,4766.0,104.869,104.96,104.8326,104.9509,4766.0
2019-09-23 12:00:00,115.36,115.37,115.32,115.36,7238.0,104.9509,104.96,104.9145,104.9509,7238.0
2019-09-23 12:05:00,115.37,115.38,115.33,115.37,3291.0,104.96,104.9691,104.9236,104.96,3291.0
2019-09-23 12:10:00,115.37,115.38,115.25,115.25,5554.0,104.96,104.9691,104.8508,104.8508,5554.0
2019-09-23 12:15:00,115.25,115.33,115.24,115.32,6049.0,104.8508,104.9236,104.8417,104.9145,6049.0
2019-09-23 12:20:00,115.3,115.32,115.27,115.28,3534.0,104.8963,104.9145,104.869,104.8781,3534.0
2019-09-23 12:25:00,115.29,115.33,115.24,115.25,6490.0,104.8872,104.9236,104.8417,104.8508,6490.0
2019-09-23 12:30:00,115.27,115.3,115.24,115.24,5490.0,104.869,104.8963,104.8417,104.8417,5490.0
2019-09-23 12:35:00,115.26,115.26,115.1,115.11,8109.0,104.8599,104.8599,104.7143,104.7234,8109.0
2019-09-23 12:40:00,115.11,115.17,115.11,115.15,6936.0,104.7234,104.778,104.7234,104.7598,6936.0
2019-09-23 12:45:00,115.15,115.15,115.06,115.08,8935.0,104.7598,104.7598,104.6779,104.6961,8935.0
2019-09-23 12:50:00,115.12,115.15,115.04,115.04,3175.0,104.7325,104.7598,104.6597,104.6597,3175.0
2019-09-23 12:55:00,115.05,115.07,114.97,115.0,7420.0,104.6688,104.687,104.5961,104.6233,7420.0
2019-09-23 13:00:00,115.0,115.0,114.93,114.97,6880.0,104.6233,104.6233,104.5597,104.5961,6880.0
2019-09-23 13:05:00,114.97,115.0,114.91,114.96,5235.0,104.5961,104.6233,104.5415,104.587,5235.0
2019-09-23 13:10:00,114.99,114.99,114.93,114.99,6454.0,104.6142,104.6142,104.5597,104.6142,6454.0
2019-09-23 13:15:00,114.99,115.02,114.95,115.02,4837.0,104.6142,104.6415,104.5779,104.6415,4837.0
2019-09-23 13:20:00,115.02,115.05,114.96,115.05,4917.0,104.6415,104.6688,104.587,104.6688,4917.0
2019-09-23 13:25:00,115.06,115.07,115.03,115.05,4183.0,104.6779,104.687,104.6506,104.6688,4183.0
2019-09-23 13:30:00,115.03,115.04,114.98,115.0,3685.0,104.6506,104.6597,104.6051,104.6233,3685.0
2019-09-23 13:35:00,115.01,115.02,114.92,114.92,6680.0,104.6324,104.6415,104.5506,104.5506,6680.0
2019-09-23 13:40:00,114.94,114.97,114.83,114.96,10242.0,104.5688,104.5961,104.4687,104.587,10242.0
2019-09-23 13:45:00,114.93,114.95,114.9,114.91,6333.0,104.5597,104.5779,104.5324,104.5415,6333.0
2019-09-23 13:50:00,114.87,114.93,114.84,114.86,7255.0,104.5051,104.5597,104.4778,104.496,7255.0
2019-09-23 13:55:00,114.84,114.84,114.71,114.77,9202.0,104.4778,104.4778,104.3595,104.4141,9202.0
2019-09-23 14:00:00,114.81,114.84,114.78,114.83,4280.0,104.4505,104.4778,104.4232,104.4687,4280.0
2019-09-23 14:05:00,114.85,114.92,114.85,114.88,2870.0,104.4869,104.5506,104.4869,104.5142,2870.0
2019-09-23 14:10:00,114.87,114.89,114.86,114.87,2851.0,104.5051,104.5233,104.496,104.5051,2851.0
2019-09-23 14:15:00,114.88,114.88,114.82,114.84,4339.0,104.5142,104.5142,104.4596,104.4778,4339.0
2019-09-23 14:20:00,114.85,114.86,114.81,114.81,3866.0,104.4869,104.496,104.4505,104.4505,3866.0
2019-09-23 14:25:00,114.8,114.81,114.68,114.68,8644.0,104.4414,104.4505,104.3322,104.3322,8644.0
2019-09-23 14:30:00,114.7,114.75,114.69,114.71,4801.0,104.3504,104.3959,104.3413,104.3595,4801.0
2019-09-23 14:35:00,114.69,114.76,114.69,114.74,4974.0,104.3413,104.405,104.3413,104.3868,4974.0
2019-09-23 14:40:00,114.73,114.8,114.73,114.79,5413.0,104.3777,104.4414,104.3777,104.4323,5413.0
2019-09-23 14:45:00,114.79,114.82,114.75,114.75,5596.0,104.4323,104.4596,104.3959,104.3959,5596.0
2019-09-23 14:50:00,114.75,114.84,114.75,114.82,4772.0,104.3959,104.4778,104.3959,104.4596,4772.0
2019-09-23 14:55:00,114.78,114.85,114.78,114.84,3350.0,104.4232,104.4869,104.4232,104.4778,3350.0
2019-09-23 15:00:00,114.84,114.89,114.83,114.89,7245.0,104.4778,104.5233,104.4687,104.5233,7245.0
2019-09-23 15:05:00,114.89,114.96,114.87,114.91,7083.0,104.5233,104.587,104.5051,104.5415,7083.0
2019-09-23 15:10:00,114.92,114.95,114.92,114.92,3054.0,104.5506,104.5779,104.5506,104.5506,3054.0
2019-09-23 15:15:00,114.92,115.05,114.91,115.05,6665.0,104.5506,104.6688,104.5415,104.6688,6665.0
2019-09-23 15:20:00,115.04,115.06,114.99,115.04,6486.0,104.6597,104.6779,104.6142,104.6597,6486.0
2019-09-23 15:25:00,115.05,115.08,115.02,115.05,4321.0,104.6688,104.6961,104.6415,104.6688,4321.0
2019-09-23 15:30:00,115.06,115.06,114.97,115.0,6917.0,104.6779,104.6779,104.5961,104.6233,6917.0
2019-09-23 15:35:00,115.0,115.02,114.95,115.02,6975.0,104.6233,104.6415,104.5779,104.6415,6975.0
2019-09-23 15:40:00,115.01,115.04,114.98,115.02,8813.0,104.6324,104.6597,104.6051,104.6415,8813.0
2019-09-23 15:45:00,115.04,115.11,115.03,115.1,14798.0,104.6597,104.7234,104.6506,104.7143,14798.0
2019-09-23 15:50:00,115.1,115.14,115.01,115.02,15177.0,104.7143,104.7507,104.6324,104.6415,15177.0
2019-09-23 15:55:00,115.0,115.07,114.93,114.95,47495.0,104.6233,104.687,104.5597,104.5779,47495.0
2019-09-24 09:30:00,115.07,115.49,115.07,115.27,49866.0,104.687,105.0691,104.687,104.869,49866.0
2019-09-24 09:35:00,115.31,115.81,115.3,115.8,9509.0,104.9054,105.3603,104.8963,105.3512,9509.0
2019-09-24 09:40:00,115.81,116.11,115.81,115.93,31569.0,105.3603,105.6332,105.3603,105.4694,31569.0
2019-09-24 09:45:00,115.97,116.16,115.97,116.05,13369.0,105.5058,105.6787,105.5058,105.5786,13369.0
2019-09-24 09:50:00,116.05,116.05,115.62,115.82,16431.0,105.5786,105.5786,105.1874,105.3694,16431.0
2019-09-24 09:55:00,115.83,115.93,115.82,115.83,9923.0,105.3785,105.4694,105.3694,105.3785,9923.0
2019-09-24 10:00:00,115.8,115.86,115.69,115.71,7261.0,105.3512,105.4057,105.2511,105.2693,7261.0
2019-09-24 10:05:00,115.72,115.74,115.51,115.66,9242.0,105.2784,105.2966,105.0873,105.2238,9242.0
2019-09-24 10:10:00,115.65,115.82,115.62,115.81,12138.0,105.2147,105.3694,105.1874,105.3603,12138.0
2019-09-24 10:15:00,115.83,116.04,115.78,115.99,14155.0,105.3785,105.5695,105.333,105.524,14155.0
2019-09-24 10:20:00,115.99,116.06,115.77,115.79,22925.0,105.524,105.5877,105.3239,105.3421,22925.0
2019-09-24 10:25:00,115.74,115.86,115.74,115.78,6423.0,105.2966,105.4057,105.2966,105.333,6423.0
2019-09-24 10:30:00,115.79,115.83,115.71,115.75,5729.0,105.3421,105.3785,105.2693,105.3057,5729.0
2019-09-24 10:35:00,115.67,115.84,115.64,115.83,5460.0,105.2329,105.3875,105.2056,105.3785,5460.0
2019-09-24 10:40:00,115.83,115.89,115.8,115.87,33470.0,105.3785,105.433,105.3512,105.4148,33470.0
2019-09-24 10:45:00,115.86,115.98,115.83,115.94,10688.0,105.4057,105.5149,105.3785,105.4785,10688.0
2019-09-24 10:50:00,115.95,116.0,115.81,115.81,32586.0,105.4876,105.5331,105.3603,105.3603,32586.0
2019-09-24 10:55:00,115.83,115.84,115.53,115.53,24820.0,105.3785,105.3875,105.1055,105.1055,24820.0
2019-09-24 11:00:00,115.56,115.56,115.4,115.47,8803.0,105.1328,105.1328,104.9873,105.0509,8803.0
2019-09-24 11:05:00,115.44,115.56,115.43,115.5,6754.0,105.0236,105.1328,105.0145,105.0782,6754.0
2019-09-24 11:10:00,115.46,115.51,115.44,115.46,7117.0,105.0418,105.0873,105.0236,105.0418,7117.0
2019-09-24 11:15:00,115.49,115.49,115.33,115.38,12764.0,105.0691,105.0691,104.9236,104.9691,12764.0
2019-09-24 11:20:00,115.4,115.6,115.37,115.51,12017.0,104.9873,105.1692,104.96,105.0873,12017.0
2019-09-24 11:25:00,115.5,115.52,115.44,115.51,3598.0,105.0782,105.0964,105.0236,105.0873,3598.0
2019-09-24 11:30:00,115.5,115.53,115.42,115.43,5020.0,105.0782,105.1055,105.0054,105.0145,5020.0
2019-09-24 11:35:00,115.41,115.45,115.19,115.22,5124.0,104.9963,105.0327,104.7962,104.8235,5124.0
2019-09-24 11:40:00,115.24,115.25,115.11,115.11,5656.0,104.8417,104.8508,104.7234,104.7234,5656.0
2019-09-24 11:45:00,115.08,115.28,115.08,115.2,5358.0,104.6961,104.8781,104.6961,104.8053,5358.0
2019-09-24 11:50:00,115.14,115.15,115.02,115.12,33435.0,104.7507,104.7598,104.6415,104.7325,33435.0
2019-09-24 11:55:00,115.1,115.2,115.05,115.2,7444.0,104.7143,104.8053,104.6688,104.8053,7444.0
2019-09-24 12:00:00,115.16,115.28,115.16,115.28,6865.0,104.7689,104.8781,104.7689,104.8781,6865.0
2019-09-24 12:05:00,115.28,115.37,115.27,115.37,3943.0,104.8781,104.96,104.869,104.96,3943.0
2019-09-24 12:10:00,115.36,115.4,115.32,115.39,5531.0,104.9509,104.9873,104.9145,104.9782,5531.0
2019-09-24 12:15:00,115.38,115.45,115.29,115.29,5290.0,104.9691,105.0327,104.8872,104.8872,5290.0
2019-09-24 12:20:00,115.28,115.3,114.96,115.09,14562.0,104.8781,104.8963,104.587,104.7052,14562.0
2019-09-24 12:25:00,115.08,115.14,114.89,115.04,8750.0,104.6961,104.7507,104.5233,104.6597,8750.0
2019-09-24 12:30:00,115.0,115.03,114.85,114.93,5159.0,104.6233,104.6506,104.4869,104.5597,5159.0
2019-09-24 12:35:00,114.95,114.96,114.77,114.79,13086.0,104.5779,104.587,104.4141,104.4323,13086.0
2019-09-24 12:40:00,114.81,114.84,114.74,114.81,9920.0,104.4505,104.4778,104.3868,104.4505,9920.0
2019-09-24 12:45:00,114.76,114.82,114.7,114.82,3345.0,104.405,104.4596,104.3504,104.4596,3345.0
2019-09-24 12:50:00,114.84,114.84,114.66,114.7,5067.0,104.4778,104.4778,104.314,104.3504,5067.0
2019-09-24 12:55:00,114.72,114.75,114.66,114.72,4376.0,104.3686,104.3959,104.314,104.3686,4376.0
2019-09-24 13:00:00,114.69,114.7,114.65,114.68,4635.0,104.3413,104.3504,104.3049,104.3322,4635.0
2019-09-24 13:05:00,114.66,114.71,114.64,114.66,3239.0,104.314,104.3595,104.2958,104.314,3239.0
2019-09-24 13:10:00,114.64,114.66,114.5,114.63,8186.0,104.2958,104.314,104.1685,104.2867,8186.0
2019-09-24 13:15:00,114.64,114.69,114.6,114.69,4711.0,104.2958,104.3413,104.2594,104.3413,4711.0
2019-09-24 13:20:00,114.69,114.69,114.5,114.56,4334.0,104.3413,104.3413,104.1685,104.223,4334.0
2019-09-24 13:25:00,114.57,114.65,114.57,114.65,4720.0,104.2321,104.3049,104.2321,104.3049,4720.0
2019-09-24 13:30:00,114.65,114.88,114.63,114.82,7602.0,104.3049,104.5142,104.2867,104.4596,7602.0
2019-09-24 13:35:00,114.82,114.89,114.79,114.83,12352.0,104.4596,104.5233,104.4323,104.4687,12352.0
2019-09-24 13:40:00,114.84,114.88,114.82,114.85,4791.0,104.4778,104.5142,104.4596,104.4869,4791.0
2019-09-24 13:45:00,114.85,114.94,114.81,114.91,13371.0,104.4869,104.5688,104.4505,104.5415,13371.0
2019-09-24 13:50:00,114.92,115.0,114.89,114.9,11001.0,104.5506,104.6233,104.5233,104.5324,11001.0
2019-09-24 13:55:00,114.91,114.93,114.89,114.91,4451.0,104.5415,104.5597,104.5233,104.5415,4451.0
2019-09-24 14:00:00,114.9,114.91,114.83,114.84,4267.0,104.5324,104.5415,104.4687,104.4778,4267.0
2019-09-24 14:05:00,114.83,114.85,114.7,114.72,2701.0,104.4687,104.4869,104.3504,104.3686,2701.0
2019-09-24 14:10:00,114.69,115.3,114.66,115.26,13418.0,104.3413,104.8963,104.314,104.8599,13418.0
2019-09-24 14:15:00,115.25,115.42,115.2,115.42,7434.0,104.8508,105.0054,104.8053,105.0054,7434.0
2019-09-24 14:20:00,115.38,115.39,115.29,115.31,3741.0,104.9691,104.9782,104.8872,104.9054,3741.0
2019-09-24 14:25:00,115.3,115.33,115.27,115.27,3605.0,104.8963,104.9236,104.869,104.869,3605.0
2019-09-24 14:30:00,115.31,115.33,115.23,115.28,2332.0,104.9054,104.9236,104.8326,104.8781,2332.0
2019-09-24 14:35:00,115.3,115.44,115.1,115.16,9827.0,104.8963,105.0236,104.7143,104.7689,9827.0
2019-09-24 14:40:00,115.19,115.19,115.06,115.07,8704.0,104.7962,104.7962,104.6779,104.687,8704.0
2019-09-24 14:45:00,115.09,115.26,115.01,115.23,11728.0,104.7052,104.8599,104.6324,104.8326,11728.0
2019-09-24 14:50:00,115.22,115.38,115.19,115.35,4416.0,104.8235,104.9691,104.7962,104.9418,4416.0
2019-09-24 14:55:00,115.32,115.34,115.26,115.26,4627.0,104.9145,104.9327,104.8599,104.8599,4627.0
2019-09-24 15:00:00,115.26,115.26,115.07,115.12,5106.0,104.8599,104.8599,104.687,104.7325,5106.0
2019-09-24 15:05:00,115.06,115.12,115.02,115.07,3644.0,104.6779,104.7325,104.6415,104.687,3644.0
2019-09-24 15:10:00,115.02,115.16,114.98,115.09,6416.0,104.6415,104.7689,104.6051,104.7052,6416.0
2019-09-24 15:15:00,115.06,115.1,115.01,115.02,3742.0,104.6779,104.7143,104.6324,104.6415,3742.0
2019-09-24 15:20:00,115.01,115.02,114.8,114.84,6043.0,104.6324,104.6415,104.4414,104.4778,6043.0
2019-09-24 15:25:00,114.84,114.97,114.79,114.95,10328.0,104.4778,104.5961,104.4323,104.5779,10328.0
2019-09-24 15:30:00,114.94,114.95,114.83,114.86,12543.0,104.5688,104.5779,104.4687,104.496,12543.0
2019-09-24 15:35:00,114.89,115.0,114.86,114.99,15988.0,104.5233,104.6233,104.496,104.6142,15988.0
2019-09-24 15:40:00,114.97,115.06,114.97,114.99,10020.0,104.5961,104.6779,104.5961,104.6142,10020.0
2019-09-24 15:45:00,114.99,115.19,114.98,115.14,16799.0,104.6142,104.7962,104.6051,104.7507,16799.0
2019-09-24 15:50:00,115.11,115.14,114.99,115.13,31746.0,104.7234,104.7507,104.6142,104.7416,31746.0
2019-09-24 15:55:00,115.12,115.29,115.03,115.16,102177.0,104.7325,104.8872,104.6506,104.7689,102177.0
2019-09-25 09:30:00,115.16,115.46,115.01,115.1,34985.0,104.7689,105.0418,104.6324,104.7143,34985.0
2019-09-25 09:35:00,115.12,115.3,114.86,115.07,5498.0,104.7325,104.8963,104.496,104.687,5498.0
2019-09-25 09:40:00,115.0,115.35,115.0,115.25,5803.0,104.6233,104.9418,104.6233,104.8508,5803.0
2019-09-25 09:45:00,115.21,115.29,115.13,115.2,8187.0,104.8144,104.8872,104.7416,104.8053,8187.0
2019-09-25 09:50:00,115.18,115.27,115.11,115.13,4714.0,104.7871,104.869,104.7234,104.7416,4714.0
2019-09-25 09:55:00,115.15,115.31,115.0,115.02,3393.0,104.7598,104.9054,104.6233,104.6415,3393.0
2019-09-25 10:00:00,115.04,115.1,114.94,114.99,6057.0,104.6597,104.7143,104.5688,104.6142,6057.0
2019-09-25 10:05:00,114.97,115.19,114.89,115.06,3657.0,104.5961,104.7962,104.5233,104.6779,3657.0
2019-09-25 10:10:00,114.94,115.05,114.87,114.87,5845.0,104.5688,104.6688,104.5051,104.5051,5845.0
2019-09-25 10:15:00,114.9,115.07,114.9,114.97,4745.0,104.5324,104.687,104.5324,104.5961,4745.0
2019-09-25 10:20:00,114.86,114.96,114.77,114.77,3494.0,104.496,104.587,104.4141,104.4141,3494.0
2019-09-25 10:25:00,114.81,114.98,114.8,114.94,4632.0,104.4505,104.6051,104.4414,104.5688,4632.0
2019-09-25 10:30:00,114.95,115.06,114.88,115.05,5126.0,104.5779,104.6779,104.5142,104.6688,5126.0
2019-09-25 10:35:00,115.03,115.17,115.01,115.09,3240.0,104.6506,104.778,104.6324,104.7052,3240.0
2019-09-25 10:40:00,115.09,115.18,115.07,115.14,15876.0,104.7052,104.7871,104.687,104.7507,15876.0
2019-09-25 10:45:00,115.14,115.19,114.9,114.91,9711.0,104.7507,104.7962,104.5324,104.5415,9711.0
2019-09-25 10:50:00,114.91,115.21,114.9,115.09,8286.0,104.5415,104.8144,104.5324,104.7052,8286.0
2019-09-25 10:55:00,115.09,115.17,115.0,115.0,6440.0,104.7052,104.778,104.6233,104.6233,6440.0
2019-09-25 11:00:00,114.97,115.05,114.93,114.94,6108.0,104.5961,104.6688,104.5597,104.5688,6108.0
2019-09-25 11:05:00,115.0,115.06,114.81,114.85,6625.0,104.6233,104.6779,104.4505,104.4869,6625.0
2019-09-25 11:10:00,114.88,114.93,114.82,114.89,3792.0,104.5142,104.5597,104.4596,104.5233,3792.0
2019-09-25 11:15:00,114.91,114.93,114.8,114.84,7460.0,104.5415,104.5597,104.4414,104.4778,7460.0
2019-09-25 11:20:00,114.84,114.88,114.78,114.85,3700.0,104.4778,104.5142,104.4232,104.4869,3700.0
2019-09-25 11:25:00,114.82,114.82,114.72,114.76,3125.0,104.4596,104.4596,104.3686,104.405,3125.0
2019-09-25 11:30:00,114.8,114.8,114.64,114.67,3348.0,104.4414,104.4414,104.2958,104.3231,3348.0
2019-09-25 11:35:00,114.68,114.68,114.52,114.6,6442.0,104.3322,104.3322,104.1867,104.2594,6442.0
2019-09-25 11:40:00,114.64,114.64,114.42,114.42,6043.0,104.2958,104.2958,104.0957,104.0957,6043.0
2019-09-25 11:45:00,114.43,114.46,114.35,114.46,9381.0,104.1048,104.1321,104.032,104.1321,9381.0
2019-09-25 11:50:00,114.43,114.43,114.32,114.36,4130.0,104.1048,104.1048,104.0047,104.0411,4130.0
2019-09-25 11:55:00,114.38,114.47,114.34,114.45,7957.0,104.0593,104.1412,104.0229,104.123,7957.0
2019-09-25 12:00:00,114.47,114.48,114.44,114.46,2697.0,104.1412,104.1503,104.1139,104.1321,2697.0
2019-09-25 12:05:00,114.46,114.56,114.46,114.51,6525.0,104.1321,104.223,104.1321,104.1776,6525.0
2019-09-25 12:10:00,114.52,114.59,114.49,114.53,6954.0,104.1867,104.2503,104.1594,104.1958,6954.0
2019-09-25 12:15:00,114.51,114.53,114.4,114.46,4620.0,104.1776,104.1958,104.0775,104.1321,4620.0
2019-09-25 12:20:00,114.44,114.46,114.33,114.37,2974.0,104.1139,104.1321,104.0138,104.0502,2974.0
2019-09-25 12:25:00,114.34,114.41,114.33,114.4,3670.0,104.0229,104.0866,104.0138,104.0775,3670.0
2019-09-25 12:30:00,114.37,114.37,114.22,114.25,5600.0,104.0502,104.0502,103.9137,103.941,5600.0
2019-09-25 12:35:00,114.23,114.31,114.22,114.26,3005.0,103.9228,103.9956,103.9137,103.9501,3005.0
2019-09-25 12:40:00,114.26,114.26,114.16,114.16,5325.0,103.9501,103.9501,103.8591,103.8591,5325.0
2019-09-25 12:45:00,114.16,114.17,114.09,114.14,6153.0,103.8591,103.8682,103.7955,103.8409,6153.0
2019-09-25 12:50:00,114.14,114.16,114.07,114.16,5275.0,103.8409,103.8591,103.7773,103.8591,5275.0
2019-09-25 12:55:00,114.16,114.26,114.1,114.1,4259.0,103.8591,103.9501,103.8046,103.8046,4259.0
2019-09-25 13:00:00,114.12,114.16,114.08,114.12,3755.0,103.8227,103.8591,103.7864,103.8227,3755.0
2019-09-25 13:05:00,114.14,114.2,114.12,114.16,5746.0,103.8409,103.8955,103.8227,103.8591,5746.0
2019-09-25 13:10:00,114.16,114.17,114.1,114.17,7599.0,103.8591,103.8682,103.8046,103.8682,7599.0
2019-09-25 13:15:00,114.19,114.2,114.12,114.18,3683.0,103.8864,103.8955,103.8227,103.8773,3683.0
2019-09-25 13:20:00,114.16,114.2,114.11,114.14,2911.0,103.8591,103.8955,103.8137,103.8409,2911.0
2019-09-25 13:25:00,114.14,114.14,114.03,114.05,5717.0,103.8409,103.8409,103.7409,103.7591,5717.0
2019-09-25 13:30:00,114.04,114.06,113.94,113.95,12779.0,103.75,103.7682,103.659,103.6681,12779.0
2019-09-25 13:35:00,113.94,114.0,113.93,113.98,6547.0,103.659,103.7136,103.6499,103.6954,6547.0
2019-09-25 13:40:00,113.97,113.99,113.87,113.87,5093.0,103.6863,103.7045,103.5953,103.5953,5093.0
2019-09-25 13:45:00,113.88,113.95,113.85,113.92,7133.0,103.6044,103.6681,103.5771,103.6408,7133.0
2019-09-25 13:50:00,113.9,114.02,113.88,114.02,4876.0,103.6226,103.7318,103.6044,103.7318,4876.0
2019-09-25 13:55:00,114.02,114.05,113.96,113.96,5935.0,103.7318,103.7591,103.6772,103.6772,5935.0
2019-09-25 14:00:00,113.95,114.05,113.94,113.96,7260.0,103.6681,103.7591,103.659,103.6772,7260.0
2019-09-25 14:05:00,113.97,114.11,113.97,114.08,5617.0,103.6863,103.8137,103.6863,103.7864,5617.0
2019-09-25 14:10:00,114.07,114.11,114.03,114.05,7833.0,103.7773,103.8137,103.7409,103.7591,7833.0
2019-09-25 14:15:00,114.04,114.12,114.02,114.12,8225.0,103.75,103.8227,103.7318,103.8227,8225.0
2019-09-25 14:20:00,114.15,114.15,114.09,114.11,8995.0,103.85,103.85,103.7955,103.8137,8995.0
2019-09-25 14:25:00,114.11,114.14,114.09,114.11,4744.0,103.8137,103.8409,103.7955,103.8137,4744.0
2019-09-25 14:30:00,114.11,114.13,113.94,113.94,12720.0,103.8137,103.8318,103.659,103.659,12720.0
2019-09-25 14:35:00,113.96,113.96,113.87,113.91,14845.0,103.6772,103.6772,103.5953,103.6317,14845.0
2019-09-25 14:40:00,113.89,113.99,113.83,113.94,16664.0,103.6135,103.7045,103.5589,103.659,16664.0
2019-09-25 14:45:00,113.94,113.94,113.85,113.94,17684.0,103.659,103.659,103.5771,103.659,17684.0
2019-09-25 14:50:00,113.93,113.98,113.91,113.98,16009.0,103.6499,103.6954,103.6317,103.6954,16009.0
2019-09-25 14:55:00,113.99,114.04,113.97,114.02,12671.0,103.7045,103.75,103.6863,103.7318,12671.0
2019-09-25 15:00:00,114.02,114.06,113.99,114.05,18037.0,103.7318,103.7682,103.7045,103.7591,18037.0
2019-09-25 15:05:00,114.05,114.13,114.04,114.09,29792.0,103.7591,103.8318,103.75,103.7955,29792.0
2019-09-25 15:10:00,114.09,114.17,114.07,114.17,37800.0,103.7955,103.8682,103.7773,103.8682,37800.0
2019-09-25 15:15:00,114.17,114.2,114.13,114.15,22923.0,103.8682,103.8955,103.8318,103.85,22923.0
2019-09-25 15:20:00,114.14,114.29,114.1,114.29,28180.0,103.8409,103.9774,103.8046,103.9774,28180.0
2019-09-25 15:25:00,114.3,114.3,114.13,114.13,13370.0,103.9865,103.9865,103.8318,103.8318,13370.0
2019-09-25 15:30:00,114.15,114.19,114.1,114.14,16909.0,103.85,103.8864,103.8046,103.8409,16909.0
2019-09-25 15:35:00,114.15,114.16,114.0,114.04,19486.0,103.85,103.8591,103.7136,103.75,19486.0
2019-09-25 15:40:00,114.04,114.09,114.03,114.09,39872.0,103.75,103.7955,103.7409,103.7955,39872.0
2019-09-25 15:45:00,114.09,114.1,114.02,114.06,35158.0,103.7955,103.8046,103.7318,103.7682,35158.0
2019-09-25 15:50:00,114.05,114.07,113.99,114.0,114627.0,103.7591,103.7773,103.7045,103.7136,114627.0
2019-09-25 15:55:00,113.99,114.04,113.86,113.91,123066.0,103.7045,103.75,103.5862,103.6317,123066.0
2019-09-26 09:30:00,114.18,114.18,113.71,114.09,44936.0,103.8773,103.8773,103.4497,103.7955,44936.0
2019-09-26 09:35:00,114.05,114.42,114.05,114.31,5343.0,103.7591,104.0957,103.7591,103.9956,5343.0
2019-09-26 09:40:00,114.29,114.39,114.24,114.27,17593.0,103.9774,104.0684,103.9319,103.9592,17593.0
2019-09-26 09:45:00,114.27,114.32,114.06,114.26,16114.0,103.9592,104.0047,103.7682,103.9501,16114.0
2019-09-26 09:50:00,114.23,114.33,114.21,114.24,12052.0,103.9228,104.0138,103.9046,103.9319,12052.0
2019-09-26 09:55:00,114.23,114.39,114.23,114.3,8738.0,103.9228,104.0684,103.9228,103.9865,8738.0
2019-09-26 10:00:00,114.25,114.51,114.24,114.46,15173.0,103.941,104.1776,103.9319,104.1321,15173.0
2019-09-26 10:05:00,114.5,114.56,114.33,114.34,22583.0,104.1685,104.223,104.0138,104.0229,22583.0
2019-09-26 10:10:00,114.34,114.36,114.18,114.29,10668.0,104.0229,104.0411,103.8773,103.9774,10668.0
2019-09-26 10:15:00,114.27,114.36,114.21,114.21,10874.0,103.9592,104.0411,103.9046,103.9046,10874.0
2019-09-26 10:20:00,114.21,114.3,114.14,114.28,10209.0,103.9046,103.9865,103.8409,103.9683,10209.0
2019-09-26 10:25:00,114.29,114.33,114.22,114.29,6198.0,103.9774,104.0138,103.9137,103.9774,6198.0
2019-09-26 10:30:00,114.27,114.33,114.16,114.16,6651.0,103.9592,104.0138,103.8591,103.8591,6651.0
2019-09-26 10:35:00,114.14,114.14,113.97,114.07,9287.0,103.8409,103.8409,103.6863,103.7773,9287.0
2019-09-26 10:40:00,114.06,114.12,114.0,114.06,5993.0,103.7682,103.8227,103.7136,103.7682,5993.0
2019-09-26 10:45:00,114.04,114.08,113.95,113.97,10699.0,103.75,103.7864,103.6681,103.6863,10699.0
2019-09-26 10:50:00,113.98,114.1,113.98,114.09,12374.0,103.6954,103.8046,103.6954,103.7955,12374.0
2019-09-26 10:55:00,114.09,114.11,113.97,114.0,12113.0,103.7955,103.8137,103.6863,103.7136,12113.0
2019-09-26 11:00:00,114.02,114.04,113.95,114.02,5288.0,103.7318,103.75,103.6681,103.7318,5288.0
2019-09-26 11:05:00,114.04,114.08,114.01,114.08,8418.0,103.75,103.7864,103.7227,103.7864,8418.0
2019-09-26 11:10:00,114.08,114.15,114.05,114.15,16665.0,103.7864,103.85,103.7591,103.85,16665.0
2019-09-26 11:15:00,114.14,114.25,114.11,114.21,11995.0,103.8409,103.941,103.8137,103.9046,11995.0
2019-09-26 11:20:00,114.25,114.25,114.17,114.2,5868.0,103.941,103.941,103.8682,103.8955,5868.0
2019-09-26 11:25:00,114.18,114.51,114.17,114.51,5705.0,103.8773,104.1776,103.8682,104.1776,5705.0
2019-09-26 11:30:00,114.51,114.56,114.42,114.47,20862.0,104.1776,104.223,104.0957,104.1412,20862.0
2019-09-26 11:35:00,114.49,114.68,114.43,114.68,32630.0,104.1594,104.3322,104.1048,104.3322,32630.0
2019-09-26 11:40:00,114.64,114.68,114.55,114.55,11963.0,104.2958,104.3322,104.2139,104.2139,11963.0
2019-09-26 11:45:00,114.51,114.55,114.42,114.42,8122.0,104.1776,104.2139,104.0957,104.0957,8122.0
2019-09-26 11:50:00,114.49,114.51,114.42,114.49,2792.0,104.1594,104.1776,104.0957,104.1594,2792.0
2019-09-26 11:55:00,114.52,114.63,114.48,114.51,15676.0,104.1867,104.2867,104.1503,104.1776,15676.0
2019-09-26 12:00:00,114.51,114.57,114.42,114.55,6480.0,104.1776,104.2321,104.0957,104.2139,6480.0
2019-09-26 12:05:00,114.58,114.65,114.55,114.57,12246.0,104.2412,104.3049,104.2139,104.2321,12246.0
2019-09-26 12:10:00,114.58,114.6,114.52,114.56,11313.0,104.2412,104.2594,104.1867,104.223,11313.0
2019-09-26 12:15:00,114.57,114.65,114.57,114.6,27935.0,104.2321,104.3049,104.2321,104.2594,27935.0
2019-09-26 12:20:00,114.61,114.65,114.52,114.59,59448.0,104.2685,104.3049,104.1867,104.2503,59448.0
2019-09-26 12:25:00,114.59,114.88,114.57,114.62,20083.0,104.2503,104.5142,104.2321,104.2776,20083.0
2019-09-26 12:30:00,114.64,114.75,114.53,114.62,85098.0,104.2958,104.3959,104.1958,104.2776,85098.0
2019-09-26 12:35:00,114.57,114.75,114.55,114.73,72800.0,104.2321,104.3959,104.2139,104.3777,72800.0
2019-09-26 12:40:00,114.73,114.78,114.51,114.76,79702.0,104.3777,104.4232,104.1776,104.405,79702.0
2019-09-26 12:45:00,114.76,115.21,114.75,115.13,11535.0,104.405,104.8144,104.3959,104.7416,11535.0
2019-09-26 12:50:00,115.13,115.2,115.06,115.2,3951.0,104.7416,104.8053,104.6779,104.8053,3951.0
2019-09-26 12:55:00,115.2,115.37,115.13,115.3,6010.0,104.8053,104.96,104.7416,104.8963,6010.0
2019-09-26 13:00:00,115.3,115.3,115.21,115.27,3736.0,104.8963,104.8963,104.8144,104.869,3736.0
2019-09-26 13:05:00,115.25,115.34,115.19,115.2,10415.0,104.8508,104.9327,104.7962,104.8053,10415.0
2019-09-26 13:10:00,115.22,115.3,115.18,115.22,12422.0,104.8235,104.8963,104.7871,104.8235,12422.0
2019-09-26 13:15:00,115.19,115.24,115.12,115.22,7341.0,104.7962,104.8417,104.7325,104.8235,7341.0
2019-09-26 13:20:00,115.24,115.25,115.17,115.21,7741.0,104.8417,104.8508,104.778,104.8144,7741.0
2019-09-26 13:25:00,115.22,115.23,115.16,115.23,6735.0,104.8235,104.8326,104.7689,104.8326,6735.0
2019-09-26 13:30:00,115.23,115.25,115.19,115.22,13183.0,104.8326,104.8508,104.7962,104.8235,13183.0
2019-09-26 13:35:00,115.24,115.35,115.21,115.34,18746.0,104.8417,104.9418,104.8144,104.9327,18746.0
2019-09-26 13:40:00,115.33,115.53,115.31,115.45,20364.0,104.9236,105.1055,104.9054,105.0327,20364.0
2019-09-26 13:45:00,115.45,115.46,115.32,115.32,16814.0,105.0327,105.0418,104.9145,104.9145,16814.0
2019-09-26 13:50:00,115.31,115.35,115.24,115.29,33131.0,104.9054,104.9418,104.8417,104.8872,33131.0
2019-09-26 13:55:00,115.32,115.4,115.09,115.14,72589.0,104.9145,104.9873,104.7052,104.7507,72589.0
2019-09-26 14:00:00,115.16,115.34,115.15,115.2,30589.0,104.7689,104.9327,104.7598,104.8053,30589.0
2019-09-26 14:05:00,115.21,115.44,115.21,115.4,25029.0,104.8144,105.0236,104.8144,104.9873,25029.0
2019-09-26 14:10:00,115.41,115.41,115.32,115.39,44107.0,104.9963,104.9963,104.9145,104.9782,44107.0
2019-09-26 14:15:00,115.37,115.6,115.37,115.57,11187.0,104.96,105.1692,104.96,105.1419,11187.0
2019-09-26 14:20:00,115.57,115.6,115.53,115.56,6461.0,105.1419,105.1692,105.1055,105.1328,6461.0
2019-09-26 14:25:00,115.57,115.62,115.55,115.6,3384.0,105.1419,105.1874,105.1237,105.1692,3384.0
2019-09-26 14:30:00,115.61,115.65,115.59,115.62,6821.0,105.1783,105.2147,105.1601,105.1874,6821.0
2019-09-26 14:35:00,115.62,115.62,115.57,115.57,18800.0,105.1874,105.1874,105.1419,105.1419,18800.0
2019-09-26 14:40:00,115.6,115.68,115.58,115.67,6687.0,105.1692,105.242,105.151,105.2329,6687.0
2019-09-26 14:45:00,115.67,115.69,115.63,115.63,2812.0,105.2329,105.2511,105.1965,105.1965,2812.0
2019-09-26 14:50:00,115.63,115.63,115.51,115.54,8249.0,105.1965,105.1965,105.0873,105.1146,8249.0
2019-09-26 14:55:00,115.55,115.57,115.48,115.5,9608.0,105.1237,105.1419,105.06,105.0782,9608.0
2019-09-26 15:00:00,115.51,115.63,115.51,115.54,9503.0,105.0873,105.1965,105.0873,105.1146,9503.0
2019-09-26 15:05:00,115.54,115.55,115.45,115.47,9920.0,105.1146,105.1237,105.0327,105.0509,9920.0
2019-09-26 15:10:00,115.48,115.51,115.42,115.42,13388.0,105.06,105.0873,105.0054,105.0054,13388.0
2019-09-26 15:15:00,115.42,115.46,115.41,115.46,17681.0,105.0054,105.0418,104.9963,105.0418,17681.0
2019-09-26 15:20:00,115.45,115.51,115.41,115.42,14438.0,105.0327,105.0873,104.9963,105.0054,14438.0
2019-09-26 15:25:00,115.43,115.53,115.37,115.41,24640.0,105.0145,105.1055,104.96,104.9963,24640.0
2019-09-26 15:30:00,115.43,115.49,115.4,115.47,16407.0,105.0145,105.0691,104.9873,105.0509,16407.0
2019-09-26 15:35:00,115.47,115.51,115.39,115.44,24209.0,105.0509,105.0873,104.9782,105.0236,24209.0
2019-09-26 15:40:00,115.43,115.45,115.36,115.41,13087.0,105.0145,105.0327,104.9509,104.9963,13087.0
2019-09-26 15:45:00,115.41,115.41,115.3,115.35,24852.0,104.9963,104.9963,104.8963,104.9418,24852.0
2019-09-26 15:50:00,115.35,115.37,115.13,115.16,36796.0,104.9418,104.96,104.7416,104.7689,36796.0
2019-09-26 15:55:00,115.15,115.17,114.96,115.14,147283.0,104.7598,104.778,104.587,104.7507,147283.0
2019-09-27 09:30:00,115.43,115.72,115.01,115.02,53744.0,105.0145,105.2784,104.6324,104.6415,53744.0
2019-09-27 09:35:00,115.07,115.11,114.65,114.66,9618.0,104.687,104.7234,104.3049,104.314,9618.0
2019-09-27 09:40:00,114.65,114.7,114.15,114.16,4602.0,104.3049,104.3504,103.85,103.8591,4602.0
2019-09-27 09:45:00,114.26,114.26,113.9,114.0,10095.0,103.9501,103.9501,103.6226,103.7136,10095.0
2019-09-27 09:50:00,113.97,114.1,113.9,114.03,9839.0,103.6863,103.8046,103.6226,103.7409,9839.0
2019-09-27 09:55:00,114.05,114.13,113.83,113.92,11003.0,103.7591,103.8318,103.5589,103.6408,11003.0
2019-09-27 10:00:00,113.92,113.94,113.8,113.84,14578.0,103.6408,103.659,103.5316,103.568,14578.0
2019-09-27 10:05:00,113.79,113.91,113.78,113.84,13425.0,103.5225,103.6317,103.5134,103.568,13425.0
2019-09-27 10:10:00,113.82,113.84,113.66,113.7,9878.0,103.5498,103.568,103.4043,103.4406,9878.0
2019-09-27 10:15:00,113.75,113.81,113.73,113.8,4528.0,103.4861,103.5407,103.4679,103.5316,4528.0
2019-09-27 10:20:00,113.78,114.09,113.7,114.09,12144.0,103.5134,103.7955,103.4406,103.7955,12144.0
2019-09-27 10:25:00,114.05,114.14,114.0,114.1,4597.0,103.7591,103.8409,103.7136,103.8046,4597.0
2019-09-27 10:30:00,114.12,114.13,114.01,114.01,6405.0,103.8227,103.8318,103.7227,103.7227,6405.0
2019-09-27 10:35:00,114.0,114.0,113.85,113.86,5525.0,103.7136,103.7136,103.5771,103.5862,5525.0
2019-09-27 10:40:00,113.86,114.07,113.83,114.03,18538.0,103.5862,103.7773,103.5589,103.7409,18538.0
2019-09-27 10:45:00,114.04,114.27,114.03,114.26,7958.0,103.75,103.9592,103.7409,103.9501,7958.0
2019-09-27 10:50:00,114.26,114.42,114.26,114.3,5316.0,103.9501,104.0957,103.9501,103.9865,5316.0
2019-09-27 10:55:00,114.32,114.33,114.22,114.24,23326.0,104.0047,104.0138,103.9137,103.9319,23326.0
2019-09-27 11:00:00,114.25,114.34,114.18,114.18,6883.0,103.941,104.0229,103.8773,103.8773,6883.0
2019-09-27 11:05:00,114.16,114.24,114.14,114.14,5830.0,103.8591,103.9319,103.8409,103.8409,5830.0
2019-09-27 11:10:00,114.13,114.22,114.12,114.22,3819.0,103.8318,103.9137,103.8227,103.9137,3819.0
2019-09-27 11:15:00,114.22,114.22,114.13,114.18,4298.0,103.9137,103.9137,103.8318,103.8773,4298.0
2019-09-27 11:20:00,114.16,114.16,114.07,114.1,6371.0,103.8591,103.8591,103.7773,103.8046,6371.0
2019-09-27 11:25:00,114.11,114.2,114.11,114.17,2776.0,103.8137,103.8955,103.8137,103.8682,2776.0
2019-09-27 11:30:00,114.17,114.19,114.11,114.15,8191.0,103.8682,103.8864,103.8137,103.85,8191.0
2019-09-27 11:35:00,114.15,114.16,113.56,113.7,16312.0,103.85,103.8591,103.3133,103.4406,16312.0
2019-09-27 11:40:00,113.7,113.8,113.63,113.7,8473.0,103.4406,103.5316,103.377,103.4406,8473.0
2019-09-27 11:45:00,113.68,113.86,113.63,113.74,9335.0,103.4225,103.5862,103.377,103.477,9335.0
2019-09-27 11:50:00,113.74,113.8,113.68,113.74,5190.0,103.477,103.5316,103.4225,103.477,5190.0
2019-09-27 11:55:00,113.73,113.87,113.7,113.74,6063.0,103.4679,103.5953,103.4406,103.477,6063.0
2019-09-27 12:00:00,113.74,113.74,113.57,113.58,8276.0,103.477,103.477,103.3224,103.3315,8276.0
2019-09-27 12:05:00,113.61,113.61,113.54,113.56,4151.0,103.3588,103.3588,103.2951,103.3133,4151.0
2019-09-27 12:10:00,113.58,113.62,113.52,113.59,5793.0,103.3315,103.3679,103.2769,103.3406,5793.0
2019-09-27 12:15:00,113.59,113.64,113.45,113.48,6218.0,103.3406,103.3861,103.2132,103.2405,6218.0
2019-09-27 12:20:00,113.48,113.58,113.45,113.54,4392.0,103.2405,103.3315,103.2132,103.2951,4392.0
2019-09-27 12:25:00,113.56,113.57,113.53,113.54,2761.0,103.3133,103.3224,103.286,103.2951,2761.0
2019-09-27 12:30:00,113.55,113.55,113.46,113.54,8633.0,103.3042,103.3042,103.2223,103.2951,8633.0
2019-09-27 12:35:00,113.54,113.61,113.49,113.59,4251.0,103.2951,103.3588,103.2496,103.3406,4251.0
2019-09-27 12:40:00,113.6,113.6,113.53,113.6,4475.0,103.3497,103.3497,103.286,103.3497,4475.0
2019-09-27 12:45:00,113.57,113.57,113.33,113.33,13182.0,103.3224,103.3224,103.104,103.104,13182.0
2019-09-27 12:50:00,113.32,113.51,113.32,113.51,6458.0,103.0949,103.2678,103.0949,103.2678,6458.0
2019-09-27 12:55:00,113.48,113.55,113.36,113.36,4329.0,103.2405,103.3042,103.1313,103.1313,4329.0
2019-09-27 13:00:00,113.37,113.59,113.36,113.55,30899.0,103.1404,103.3406,103.1313,103.3042,30899.0
2019-09-27 13:05:00,113.56,113.75,113.54,113.72,20596.0,103.3133,103.4861,103.2951,103.4588,20596.0
2019-09-27 13:10:00,113.71,113.72,113.63,113.64,14644.0,103.4497,103.4588,103.377,103.3861,14644.0
2019-09-27 13:15:00,113.65,113.66,113.58,113.61,8047.0,103.3952,103.4043,103.3315,103.3588,8047.0
2019-09-27 13:20:00,113.6,113.61,113.45,113.45,4566.0,103.3497,103.3588,103.2132,103.2132,4566.0
2019-09-27 13:25:00,113.48,113.56,113.43,113.55,4991.0,103.2405,103.3133,103.195,103.3042,4991.0
2019-09-27 13:30:00,113.55,113.61,113.47,113.57,5400.0,103.3042,103.3588,103.2314,103.3224,5400.0
2019-09-27 13:35:00,113.56,113.61,113.47,113.51,5340.0,103.3133,103.3588,103.2314,103.2678,5340.0
2019-09-27 13:40:00,113.51,113.57,113.49,113.49,6413.0,103.2678,103.3224,103.2496,103.2496,6413.0
2019-09-27 13:45:00,113.49,113.49,113.41,113.42,2957.0,103.2496,103.2496,103.1768,103.1859,2957.0
2019-09-27 13:50:00,113.43,113.44,113.31,113.44,5193.0,103.195,103.2041,103.0858,103.2041,5193.0
2019-09-27 13:55:00,113.45,113.52,113.43,113.45,6523.0,103.2132,103.2769,103.195,103.2132,6523.0
2019-09-27 14:00:00,113.46,113.46,113.36,113.38,4845.0,103.2223,103.2223,103.1313,103.1495,4845.0
2019-09-27 14:05:00,113.36,113.4,113.27,113.27,3565.0,103.1313,103.1677,103.0494,103.0494,3565.0
2019-09-27 14:10:00,113.25,113.28,113.21,113.25,5514.0,103.0313,103.0585,102.9949,103.0313,5514.0
2019-09-27 14:15:00,113.23,113.26,113.15,113.15,5447.0,103.0131,103.0403,102.9403,102.9403,5447.0
2019-09-27 14:20:00,113.15,113.16,113.03,113.05,10404.0,102.9403,102.9494,102.8311,102.8493,10404.0
2019-09-27 14:25:00,113.06,113.08,112.96,113.04,14031.0,102.8584,102.8766,102.7674,102.8402,14031.0
2019-09-27 14:30:00,113.02,113.07,112.93,112.98,8599.0,102.822,102.8675,102.7401,102.7856,8599.0
2019-09-27 14:35:00,112.98,113.08,112.94,112.94,25707.0,102.7856,102.8766,102.7492,102.7492,25707.0
2019-09-27 14:40:00,112.95,112.96,112.89,112.91,5723.0,102.7583,102.7674,102.7037,102.7219,5723.0
2019-09-27 14:45:00,112.9,112.91,112.83,112.83,3688.0,102.7128,102.7219,102.6491,102.6491,3688.0
2019-09-27 14:50:00,112.82,112.82,112.68,112.79,10118.0,102.64,102.64,102.5127,102.6128,10118.0
2019-09-27 14:55:00,112.78,112.86,112.75,112.78,14364.0,102.6037,102.6764,102.5764,102.6037,14364.0
2019-09-27 15:00:00,112.79,112.98,112.79,112.93,10772.0,102.6128,102.7856,102.6128,102.7401,10772.0
2019-09-27 15:05:00,112.92,112.94,112.83,112.86,8100.0,102.731,102.7492,102.6491,102.6764,8100.0
2019-09-27 15:10:00,112.88,112.9,112.83,112.89,5105.0,102.6946,102.7128,102.6491,102.7037,5105.0
2019-09-27 15:15:00,112.89,113.06,112.87,113.0,21095.0,102.7037,102.8584,102.6855,102.8038,21095.0
2019-09-27 15:20:00,113.02,113.15,113.0,113.13,11197.0,102.822,102.9403,102.8038,102.9221,11197.0
2019-09-27 15:25:00,113.12,113.12,112.92,112.94,13706.0,102.913,102.913,102.731,102.7492,13706.0
2019-09-27 15:30:00,112.93,113.15,112.92,113.11,38143.0,102.7401,102.9403,102.731,102.9039,38143.0
2019-09-27 15:35:00,113.11,113.26,113.11,113.25,21769.0,102.9039,103.0403,102.9039,103.0313,21769.0
2019-09-27 15:40:00,113.25,113.35,113.22,113.23,27228.0,103.0313,103.1222,103.004,103.0131,27228.0
2019-09-27 15:45:00,113.24,113.3,113.17,113.3,28157.0,103.0222,103.0767,102.9585,103.0767,28157.0
2019-09-27 15:50:00,113.3,113.45,113.28,113.41,47294.0,103.0767,103.2132,103.0585,103.1768,47294.0
2019-09-27 15:55:00,113.42,113.61,113.34,113.57,81076.0,103.1859,103.3588,103.1131,103.3224,81076.0
2019-09-30 09:30:00,113.59,113.74,113.53,113.57,27215.0,103.3406,103.477,103.286,103.3224,27215.0
2019-09-30 09:35:00,113.55,113.97,113.55,113.9,7272.0,103.3042,103.6863,103.3042,103.6226,7272.0
2019-09-30 09:40:00,113.92,114.3,113.89,114.27,6963.0,103.6408,103.9865,103.6135,103.9592,6963.0
2019-09-30 09:45:00,114.3,114.35,114.21,114.32,4590.0,103.9865,104.032,103.9046,104.0047,4590.0
2019-09-30 09:50:00,114.37,114.47,114.31,114.4,10841.0,104.0502,104.1412,103.9956,104.0775,10841.0
2019-09-30 09:55:00,114.4,114.4,114.25,114.35,11991.0,104.0775,104.0775,103.941,104.032,11991.0
2019-09-30 10:00:00,114.28,114.59,114.28,114.55,34037.0,103.9683,104.2503,103.9683,104.2139,34037.0
2019-09-30 10:05:00,114.55,114.67,114.51,114.55,24415.0,104.2139,104.3231,104.1776,104.2139,24415.0
2019-09-30 10:10:00,114.52,114.6,114.43,114.59,7335.0,104.1867,104.2594,104.1048,104.2503,7335.0
2019-09-30 10:15:00,114.58,114.64,114.48,114.48,6995.0,104.2412,104.2958,104.1503,104.1503,6995.0
2019-09-30 10:20:00,114.45,114.45,114.32,114.36,8431.0,104.123,104.123,104.0047,104.0411,8431.0
2019-09-30 10:25:00,114.37,114.43,114.3,114.43,19144.0,104.0502,104.1048,103.9865,104.1048,19144.0
2019-09-30 10:30:00,114.43,114.51,114.42,114.49,10435.0,104.1048,104.1776,104.0957,104.1594,10435.0
2019-09-30 10:35:00,114.47,114.52,114.43,114.5,10532.0,104.1412,104.1867,104.1048,104.1685,10532.0
2019-09-30 10:40:00,114.55,114.73,114.51,114.71,7223.0,104.2139,104.3777,104.1776,104.3595,7223.0
2019-09-30 10:45:00,114.7,114.74,114.63,114.71,4123.0,104.3504,104.3868,104.2867,104.3595,4123.0
2019-09-30 10:50:00,114.7,114.75,114.61,114.7,17361.0,104.3504,104.3959,104.2685,104.3504,17361.0
2019-09-30 10:55:00,114.68,114.71,114.61,114.62,9990.0,104.3322,104.3595,104.2685,104.2776,9990.0
2019-09-30 11:00:00,114.66,114.68,114.61,114.63,7149.0,104.314,104.3322,104.2685,104.2867,7149.0
2019-09-30 11:05:00,114.67,114.67,114.64,114.66,8275.0,104.3231,104.3231,104.2958,104.314,8275.0
2019-09-30 11:10:00,114.65,114.65,114.58,114.59,4025.0,104.3049,104.3049,104.2412,104.2503,4025.0
2019-09-30 11:15:00,114.59,114.61,114.5,114.5,10136.0,104.2503,104.2685,104.1685,104.1685,10136.0
2019-09-30 11:20:00,114.49,114.69,114.46,114.61,7963.0,104.1594,104.3413,104.1321,104.2685,7963.0
2019-09-30 11:25:00,114.61,114.68,114.61,114.66,12598.0,104.2685,104.3322,104.2685,104.314,12598.0
2019-09-30 11:30:00,114.66,114.79,114.66,114.74,13518.0,104.314,104.4323,104.314,104.3868,13518.0
2019-09-30 11:35:00,114.76,114.81,114.75,114.8,14508.0,104.405,104.4505,104.3959,104.4414,14508.0
2019-09-30 11:40:00,114.81,114.9,114.81,114.9,15067.0,104.4505,104.5324,104.4505,104.5324,15067.0
2019-09-30 11:45:00,114.92,114.99,114.91,114.94,15356.0,104.5506,104.6142,104.5415,104.5688,15356.0
2019-09-30 11:50:00,114.95,114.95,114.84,114.87,6532.0,104.5779,104.5779,104.4778,104.5051,6532.0
2019-09-30 11:55:00,114.87,114.94,114.84,114.91,5666.0,104.5051,104.5688,104.4778,104.5415,5666.0
2019-09-30 12:00:00,114.92,114.98,114.92,114.96,5137.0,104.5506,104.6051,104.5506,104.587,5137.0
2019-09-30 12:05:00,114.94,114.97,114.94,114.94,3515.0,104.5688,104.5961,104.5688,104.5688,3515.0
2019-09-30 12:10:00,114.94,115.11,114.94,115.09,8731.0,104.5688,104.7234,104.5688,104.7052,8731.0
2019-09-30 12:15:00,115.1,115.2,115.1,115.17,5764.0,104.7143,104.8053,104.7143,104.778,5764.0
2019-09-30 12:20:00,115.17,115.22,115.14,115.14,5144.0,104.778,104.8235,104.7507,104.7507,5144.0
2019-09-30 12:25:00,115.14,115.16,114.99,115.04,6274.0,104.7507,104.7689,104.6142,104.6597,6274.0
2019-09-30 12:30:00,115.04,115.04,114.92,114.92,5218.0,104.6597,104.6597,104.5506,104.5506,5218.0
2019-09-30 12:35:00,114.94,115.02,114.9,115.02,12346.0,104.5688,104.6415,104.5324,104.6415,12346.0
2019-09-30 12:40:00,115.02,115.03,114.99,115.0,2220.0,104.6415,104.6506,104.6142,104.6233,2220.0
2019-09-30 12:45:00,114.99,115.02,114.94,114.94,2741.0,104.6142,104.6415,104.5688,104.5688,2741.0
2019-09-30 12:50:00,114.95,114.95,114.91,114.91,2455.0,104.5779,104.5779,104.5415,104.5415,2455.0
2019-09-30 12:55:00,114.91,114.92,114.86,114.88,4469.0,104.5415,104.5506,104.496,104.5142,4469.0
2019-09-30 13:00:00,114.88,114.9,114.71,114.71,3990.0,104.5142,104.5324,104.3595,104.3595,3990.0
2019-09-30 13:05:00,114.73,114.78,114.63,114.78,11626.0,104.3777,104.4232,104.2867,104.4232,11626.0
2019-09-30 13:10:00,114.76,115.01,114.75,114.95,22268.0,104.405,104.6324,104.3959,104.5779,22268.0
2019-09-30 13:15:00,114.96,114.97,114.93,114.93,4904.0,104.587,104.5961,104.5597,104.5597,4904.0
2019-09-30 13:20:00,114.9,114.92,114.84,114.84,3959.0,104.5324,104.5506,104.4778,104.4778,3959.0
2019-09-30 13:25:00,114.83,114.87,114.77,114.77,3547.0,104.4687,104.5051,104.4141,104.4141,3547.0
2019-09-30 13:30:00,114.77,114.8,114.75,114.76,5087.0,104.4141,104.4414,104.3959,104.405,5087.0
2019-09-30 13:35:00,114.73,114.8,114.71,114.8,5060.0,104.3777,104.4414,104.3595,104.4414,5060.0
2019-09-30 13:40:00,114.79,114.83,114.77,114.81,10288.0,104.4323,104.4687,104.4141,104.4505,10288.0
2019-09-30 13:45:00,114.81,114.9,114.78,114.88,6825.0,104.4505,104.5324,104.4232,104.5142,6825.0
2019-09-30 13:50:00,114.89,114.89,114.79,114.79,11150.0,104.5233,104.5233,104.4323,104.4323,11150.0
2019-09-30 13:55:00,114.79,114.87,114.78,114.86,6294.0,104.4323,104.5051,104.4232,104.496,6294.0
2019-09-30 14:00:00,114.85,114.96,114.85,114.95,10097.0,104.4869,104.587,104.4869,104.5779,10097.0
2019-09-30 14:05:00,114.95,115.01,114.95,114.99,5972.0,104.5779,104.6324,104.5779,104.6142,5972.0
2019-09-30 14:10:00,115.0,115.12,115.0,115.1,9156.0,104.6233,104.7325,104.6233,104.7143,9156.0
2019-09-30 14:15:00,115.11,115.14,115.08,115.13,7029.0,104.7234,104.7507,104.6961,104.7416,7029.0
2019-09-30 14:20:00,115.13,115.16,115.09,115.12,5971.0,104.7416,104.7689,104.7052,104.7325,5971.0
2019-09-30 14:25:00,115.12,115.12,115.06,115.08,4603.0,104.7325,104.7325,104.6779,104.6961,4603.0
2019-09-30 14:30:00,115.09,115.09,115.02,115.02,13923.0,104.7052,104.7052,104.6415,104.6415,13923.0
2019-09-30 14:35:00,115.01,115.08,114.99,115.07,14357.0,104.6324,104.6961,104.6142,104.687,14357.0
2019-09-30 14:40:00,115.07,115.07,114.99,115.05,8261.0,104.687,104.687,104.6142,104.6688,8261.0
2019-09-30 14:45:00,115.03,115.12,115.03,115.1,12665.0,104.6506,104.7325,104.6506,104.7143,12665.0
2019-09-30 14:50:00,115.11,115.12,115.08,115.09,4855.0,104.7234,104.7325,104.6961,104.7052,4855.0
2019-09-30 14:55:00,115.08,115.11,115.04,115.07,8915.0,104.6961,104.7234,104.6597,104.687,8915.0
2019-09-30 15:00:00,115.04,115.04,114.91,114.91,10008.0,104.6597,104.6597,104.5415,104.5415,10008.0
2019-09-30 15:05:00,114.91,115.0,114.9,114.92,8435.0,104.5415,104.6233,104.5324,104.5506,8435.0
2019-09-30 15:10:00,114.93,114.93,114.84,114.89,8006.0,104.5597,104.5597,104.4778,104.5233,8006.0
2019-09-30 15:15:00,114.89,114.93,114.88,114.92,9240.0,104.5233,104.5597,104.5142,104.5506,9240.0
2019-09-30 15:20:00,114.91,114.99,114.88,114.93,16687.0,104.5415,104.6142,104.5142,104.5597,16687.0
2019-09-30 15:25:00,114.93,114.95,114.9,114.92,9885.0,104.5597,104.5779,104.5324,104.5506,9885.0
2019-09-30 15:30:00,114.92,114.94,114.88,114.92,12684.0,104.5506,104.5688,104.5142,104.5506,12684.0
2019-09-30 15:35:00,114.93,114.96,114.87,114.96,15345.0,104.5597,104.587,104.5051,104.587,15345.0
2019-09-30 15:40:00,114.97,114.97,114.91,114.96,18155.0,104.5961,104.5961,104.5415,104.587,18155.0
2019-09-30 15:45:00,114.96,114.98,114.78,114.85,49806.0,104.587,104.6051,104.4232,104.4869,49806.0
2019-09-30 15:50:00,114.85,115.04,114.82,114.92,45667.0,104.4869,104.6597,104.4596,104.5506,45667.0
2019-09-30 15:55:00,114.92,115.09,114.91,114.98,105736.0,104.5506,104.7052,104.5415,104.6051,105736.0
2019-10-01 09:30:00,115.15,115.41,115.07,115.19,39323.0,104.7598,104.9963,104.687,104.7962,39323.0
2019-10-01 09:35:00,115.35,115.48,115.27,115.45,18781.0,104.9418,105.06,104.869,105.0327,18781.0
2019-10-01 09:40:00,115.45,115.5,115.39,115.48,12512.0,105.0327,105.0782,104.9782,105.06,12512.0
2019-10-01 09:45:00,115.54,115.58,115.25,115.25,13753.0,105.1146,105.151,104.8508,104.8508,13753.0
2019-10-01 09:50:00,115.21,115.32,114.87,114.98,14079.0,104.8144,104.9145,104.5051,104.6051,14079.0
2019-10-01 09:55:00,114.91,115.06,114.76,114.84,22330.0,104.5415,104.6779,104.405,104.4778,22330.0
2019-10-01 10:00:00,114.82,114.93,114.62,114.79,12621.0,104.4596,104.5597,104.2776,104.4323,12621.0
2019-10-01 10:05:00,114.75,114.79,114.64,114.66,8504.0,104.3959,104.4323,104.2958,104.314,8504.0
2019-10-01 10:10:00,114.65,114.74,114.5,114.73,17188.0,104.3049,104.3868,104.1685,104.3777,17188.0
2019-10-01 10:15:00,114.8,115.08,114.76,115.06,9031.0,104.4414,104.6961,104.405,104.6779,9031.0
2019-10-01 10:20:00,115.03,115.08,114.85,115.08,4009.0,104.6506,104.6961,104.4869,104.6961,4009.0
2019-10-01 10:25:00,115.11,115.46,115.09,115.44,15966.0,104.7234,105.0418,104.7052,105.0236,15966.0
2019-10-01 10:30:00,115.44,115.47,115.37,115.45,8314.0,105.0236,105.0509,104.96,105.0327,8314.0
2019-10-01 10:35:00,115.44,115.68,115.4,115.57,12761.0,105.0236,105.242,104.9873,105.1419,12761.0
2019-10-01 10:40:00,115.61,115.66,115.53,115.58,9990.0,105.1783,105.2238,105.1055,105.151,9990.0
2019-10-01 10:45:00,115.6,115.71,115.6,115.6,14129.0,105.1692,105.2693,105.1692,105.1692,14129.0
2019-10-01 10:50:00,115.61,115.94,115.58,115.94,16242.0,105.1783,105.4785,105.151,105.4785,16242.0
2019-10-01 10:55:00,115.93,115.97,115.7,115.76,12652.0,105.4694,105.5058,105.2602,105.3148,12652.0
2019-10-01 11:00:00,115.75,115.75,115.41,115.51,18900.0,105.3057,105.3057,104.9963,105.0873,18900.0
2019-10-01 11:05:00,115.49,115.77,115.43,115.77,11586.0,105.0691,105.3239,105.0145,105.3239,11586.0
2019-10-01 11:10:00,115.76,115.77,115.51,115.53,5498.0,105.3148,105.3239,105.0873,105.1055,5498.0
2019-10-01 11:15:00,115.52,115.6,115.46,115.54,11627.0,105.0964,105.1692,105.0418,105.1146,11627.0
2019-10-01 11:20:00,115.55,115.67,115.53,115.67,4543.0,105.1237,105.2329,105.1055,105.2329,4543.0
2019-10-01 11:25:00,115.64,115.64,115.58,115.58,3911.0,105.2056,105.2056,105.151,105.151,3911.0
2019-10-01 11:30:00,115.59,115.59,115.4,115.45,8802.0,105.1601,105.1601,104.9873,105.0327,8802.0
2019-10-01 11:35:00,115.44,115.44,115.27,115.32,9339.0,105.0236,105.0236,104.869,104.9145,9339.0
2019-10-01 11:40:00,115.31,115.31,115.17,115.3,9205.0,104.9054,104.9054,104.778,104.8963,9205.0
2019-10-01 11:45:00,115.28,115.28,115.09,115.12,10081.0,104.8781,104.8781,104.7052,104.7325,10081.0
2019-10-01 11:50:00,115.13,115.19,115.06,115.08,36805.0,104.7416,104.7962,104.6779,104.6961,36805.0
2019-10-01 11:55:00,115.07,115.15,114.92,115.14,14407.0,104.687,104.7598,104.5506,104.7507,14407.0
2019-10-01 12:00:00,115.13,115.13,114.97,115.04,5227.0,104.7416,104.7416,104.5961,104.6597,5227.0
2019-10-01 12:05:00,115.05,115.06,114.99,114.99,4353.0,104.6688,104.6779,104.6142,104.6142,4353.0
2019-10-01 12:10:00,114.98,114.98,114.84,114.85,6936.0,104.6051,104.6051,104.4778,104.4869,6936.0
2019-10-01 12:15:00,114.87,114.92,114.83,114.84,4349.0,104.5051,104.5506,104.4687,104.4778,4349.0
2019-10-01 12:20:00,114.85,114.91,114.84,114.87,4590.0,104.4869,104.5415,104.4778,104.5051,4590.0
2019-10-01 12:25:00,114.85,115.0,114.85,114.96,6507.0,104.4869,104.6233,104.4869,104.587,6507.0
2019-10-01 12:30:00,114.99,115.03,114.94,114.96,3225.0,104.6142,104.6506,104.5688,104.587,3225.0
2019-10-01 12:35:00,114.96,115.06,114.95,115.03,8848.0,104.587,104.6779,104.5779,104.6506,8848.0
2019-10-01 12:40:00,115.03,115.28,115.03,115.25,13229.0,104.6506,104.8781,104.6506,104.8508,13229.0
2019-10-01 12:45:00,115.25,115.25,115.09,115.09,6840.0,104.8508,104.8508,104.7052,104.7052,6840.0
2019-10-01 12:50:00,115.1,115.15,115.06,115.08,5387.0,104.7143,104.7598,104.6779,104.6961,5387.0
2019-10-01 12:55:00,115.09,115.13,115.06,115.07,5158.0,104.7052,104.7416,104.6779,104.687,5158.0
2019-10-01 13:00:00,115.07,115.24,115.01,115.24,19106.0,104.687,104.8417,104.6324,104.8417,19106.0
2019-10-01 13:05:00,115.24,115.25,115.12,115.19,17155.0,104.8417,104.8508,104.7325,104.7962,17155.0
2019-10-01 13:10:00,115.13,115.28,115.08,115.2,15306.0,104.7416,104.8781,104.6961,104.8053,15306.0
2019-10-01 13:15:00,115.21,115.45,115.2,115.45,29175.0,104.8144,105.0327,104.8053,105.0327,29175.0
2019-10-01 13:20:00,115.46,115.48,115.4,115.45,11085.0,105.0418,105.06,104.9873,105.0327,11085.0
2019-10-01 13:25:00,115.45,115.66,115.44,115.66,23500.0,105.0327,105.2238,105.0236,105.2238,23500.0
2019-10-01 13:30:00,115.63,115.66,115.53,115.57,28883.0,105.1965,105.2238,105.1055,105.1419,28883.0
2019-10-01 13:35:00,115.58,115.7,115.58,115.63,31880.0,105.151,105.2602,105.151,105.1965,31880.0
2019-10-01 13:40:00,115.62,115.79,115.62,115.76,25907.0,105.1874,105.3421,105.1874,105.3148,25907.0
2019-10-01 13:45:00,115.77,115.89,115.74,115.89,15703.0,105.3239,105.433,105.2966,105.433,15703.0
2019-10-01 13:50:00,115.88,115.91,115.77,115.82,15827.0,105.4239,105.4512,105.3239,105.3694,15827.0
2019-10-01 13:55:00,115.82,115.92,115.78,115.92,16669.0,105.3694,105.4603,105.333,105.4603,16669.0
2019-10-01 14:00:00,115.91,115.94,115.81,115.85,31783.0,105.4512,105.4785,105.3603,105.3966,31783.0
2019-10-01 14:05:00,115.82,115.82,115.45,115.5,39144.0,105.3694,105.3694,105.0327,105.0782,39144.0
2019-10-01 14:10:00,115.53,115.68,115.52,115.68,13551.0,105.1055,105.242,105.0964,105.242,13551.0
2019-10-01 14:15:00,115.69,115.74,115.59,115.64,39716.0,105.2511,105.2966,105.1601,105.2056,39716.0
2019-10-01 14:20:00,115.65,115.69,115.61,115.67,21443.0,105.2147,105.2511,105.1783,105.2329,21443.0
2019-10-01 14:25:00,115.67,115.68,115.46,115.51,23146.0,105.2329,105.242,105.0418,105.0873,23146.0
2019-10-01 14:30:00,115.52,115.68,115.45,115.63,29829.0,105.0964,105.242,105.0327,105.1965,29829.0
2019-10-01 14:35:00,115.62,115.62,115.45,115.5,30453.0,105.1874,105.1874,105.0327,105.0782,30453.0
2019-10-01 14:40:00,115.5,115.6,115.47,115.48,15901.0,105.0782,105.1692,105.0509,105.06,15901.0
2019-10-01 14:45:00,115.46,115.52,115.34,115.4,11062.0,105.0418,105.0964,104.9327,104.9873,11062.0
2019-10-01 14:50:00,115.39,115.46,115.38,115.4,5399.0,104.9782,105.0418,104.9691,104.9873,5399.0
2019-10-01 14:55:00,115.39,115.4,115.26,115.27,12618.0,104.9782,104.9873,104.8599,104.869,12618.0
2019-10-01 15:00:00,115.28,115.33,115.21,115.22,7504.0,104.8781,104.9236,104.8144,104.8235,7504.0
2019-10-01 15:05:00,115.21,115.33,115.12,115.29,13774.0,104.8144,104.9236,104.7325,104.8872,13774.0
2019-10-01 15:10:00,115.25,115.26,115.09,115.12,11599.0,104.8508,104.8599,104.7052,104.7325,11599.0
2019-10-01 15:15:00,115.11,115.11,114.98,115.0,14854.0,104.7234,104.7234,104.6051,104.6233,14854.0
2019-10-01 15:20:00,114.99,115.05,114.97,115.05,9390.0,104.6142,104.6688,104.5961,104.6688,9390.0
2019-10-01 15:25:00,115.05,115.3,115.05,115.29,16913.0,104.6688,104.8963,104.6688,104.8872,16913.0
2019-10-01 15:30:00,115.28,115.29,115.06,115.13,16257.0,104.8781,104.8872,104.6779,104.7416,16257.0
2019-10-01 15:35:00,115.12,115.14,114.94,115.0,19932.0,104.7325,104.7507,104.5688,104.6233,19932.0
2019-10-01 15:40:00,115.0,115.01,114.93,114.99,22034.0,104.6233,104.6324,104.5597,104.6142,22034.0
2019-10-01 15:45:00,114.99,115.05,114.93,114.94,22267.0,104.6142,104.6688,104.5597,104.5688,22267.0
2019-10-01 15:50:00,114.95,115.12,114.92,115.1,33738.0,104.5779,104.7325,104.5506,104.7143,33738.0
2019-10-01 15:55:00,115.07,115.15,114.86,114.87,84318.0,104.687,104.7598,104.496,104.5051,84318.0
2019-10-02 09:30:00,114.14,114.57,114.0,114.42,53095.0,103.8409,104.2321,103.7136,104.0957,53095.0
2019-10-02 09:35:00,114.47,114.75,114.31,114.71,16602.0,104.1412,104.3959,103.9956,104.3595,16602.0
2019-10-02 09:40:00,114.79,114.86,114.43,114.44,16635.0,104.4323,104.496,104.1048,104.1139,16635.0
2019-10-02 09:45:00,114.41,114.45,114.32,114.34,11442.0,104.0866,104.123,104.0047,104.0229,11442.0
2019-10-02 09:50:00,114.37,114.37,114.2,114.22,8481.0,104.0502,104.0502,103.8955,103.9137,8481.0
2019-10-02 09:55:00,114.25,114.56,114.19,114.56,23163.0,103.941,104.223,103.8864,104.223,23163.0
2019-10-02 10:00:00,114.51,114.51,114.02,114.44,67046.0,104.1776,104.1776,103.7318,104.1139,67046.0
2019-10-02 10:05:00,114.46,114.5,114.31,114.48,18365.0,104.1321,104.1685,103.9956,104.1503,18365.0
2019-10-02 10:10:00,114.47,114.57,114.38,114.5,37865.0,104.1412,104.2321,104.0593,104.1685,37865.0
2019-10-02 10:15:00,114.49,114.68,114.42,114.57,10017.0,104.1594,104.3322,104.0957,104.2321,10017.0
2019-10-02 10:20:00,114.53,114.59,114.33,114.37,28233.0,104.1958,104.2503,104.0138,104.0502,28233.0
2019-10-02 10:25:00,114.33,114.37,113.86,113.98,63029.0,104.0138,104.0502,103.5862,103.6954,63029.0
2019-10-02 10:30:00,114.0,114.13,113.87,114.13,16462.0,103.7136,103.8318,103.5953,103.8318,16462.0
2019-10-02 10:35:00,114.14,114.18,113.93,113.95,36877.0,103.8409,103.8773,103.6499,103.6681,36877.0
2019-10-02 10:40:00,113.96,114.02,113.75,113.83,22953.0,103.6772,103.7318,103.4861,103.5589,22953.0
2019-10-02 10:45:00,113.8,114.0,113.8,113.95,38422.0,103.5316,103.7136,103.5316,103.6681,38422.0
2019-10-02 10:50:00,113.96,114.14,113.88,114.13,25759.0,103.6772,103.8409,103.6044,103.8318,25759.0
2019-10-02 10:55:00,114.1,114.31,114.09,114.24,14288.0,103.8046,103.9956,103.7955,103.9319,14288.0
2019-10-02 11:00:00,114.23,114.37,114.2,114.37,12662.0,103.9228,104.0502,103.8955,104.0502,12662.0
2019-10-02 11:05:00,114.4,114.45,114.36,114.44,5023.0,104.0775,104.123,104.0411,104.1139,5023.0
2019-10-02 11:10:00,114.43,114.43,114.32,114.34,5519.0,104.1048,104.1048,104.0047,104.0229,5519.0
2019-10-02 11:15:00,114.36,114.38,114.25,114.37,10394.0,104.0411,104.0593,103.941,104.0502,10394.0
2019-10-02 11:20:00,114.37,114.39,114.3,114.37,8312.0,104.0502,104.0684,103.9865,104.0502,8312.0
2019-10-02 11:25:00,114.35,114.37,114.18,114.23,12065.0,104.032,104.0502,103.8773,103.9228,12065.0
2019-10-02 11:30:00,114.22,114.24,114.02,114.16,23287.0,103.9137,103.9319,103.7318,103.8591,23287.0
2019-10-02 11:35:00,114.17,114.25,114.09,114.25,29888.0,103.8682,103.941,103.7955,103.941,29888.0
2019-10-02 11:40:00,114.25,114.31,114.19,114.29,7705.0,103.941,103.9956,103.8864,103.9774,7705.0
2019-10-02 11:45:00,114.32,114.41,114.27,114.33,9064.0,104.0047,104.0866,103.9592,104.0138,9064.0
2019-10-02 11:50:00,114.35,114.42,114.3,114.41,7975.0,104.032,104.0957,103.9865,104.0866,7975.0
2019-10-02 11:55:00,114.42,114.58,114.39,114.53,6634.0,104.0957,104.2412,104.0684,104.1958,6634.0
2019-10-02 12:00:00,114.51,114.51,114.32,114.36,6976.0,104.1776,104.1776,104.0047,104.0411,6976.0
2019-10-02 12:05:00,114.36,114.41,114.33,114.4,10320.0,104.0411,104.0866,104.0138,104.0775,10320.0
2019-10-02 12:10:00,114.39,114.41,114.22,114.3,21329.0,104.0684,104.0866,103.9137,103.9865,21329.0
2019-10-02 12:15:00,114.31,114.32,114.1,114.16,14864.0,103.9956,104.0047,103.8046,103.8591,14864.0
2019-10-02 12:20:00,114.18,114.21,114.14,114.2,8813.0,103.8773,103.9046,103.8409,103.8955,8813.0
2019-10-02 12:25:00,114.17,114.27,114.17,114.23,15330.0,103.8682,103.9592,103.8682,103.9228,15330.0
2019-10-02 12:30:00,114.28,114.41,114.26,114.36,19051.0,103.9683,104.0866,103.9501,104.0411,19051.0
2019-10-02 12:35:00,114.34,114.35,114.15,114.16,10338.0,104.0229,104.032,103.85,103.8591,10338.0
2019-10-02 12:40:00,114.15,114.16,114.08,114.15,10731.0,103.85,103.8591,103.7864,103.85,10731.0
2019-10-02 12:45:00,114.14,114.15,113.74,113.75,16038.0,103.8409,103.85,103.477,103.4861,16038.0
2019-10-02 12:50:00,113.71,113.73,113.53,113.54,12072.0,103.4497,103.4679,103.286,103.2951,12072.0
2019-10-02 12:55:00,113.52,113.84,113.5,113.81,57933.0,103.2769,103.568,103.2587,103.5407,57933.0
2019-10-02 13:00:00,113.78,113.85,113.68,113.79,39836.0,103.5134,103.5771,103.4225,103.5225,39836.0
2019-10-02 13:05:00,113.8,113.97,113.75,113.96,11030.0,103.5316,103.6863,103.4861,103.6772,11030.0
2019-10-02 13:10:00,113.95,114.12,113.94,114.05,22182.0,103.6681,103.8227,103.659,103.7591,22182.0
2019-10-02 13:15:00,114.06,114.18,114.03,114.07,23588.0,103.7682,103.8773,103.7409,103.7773,23588.0
2019-10-02 13:20:00,114.09,114.19,114.07,114.14,24456.0,103.7955,103.8864,103.7773,103.8409,24456.0
2019-10-02 13:25:00,114.14,114.26,114.14,114.22,18384.0,103.8409,103.9501,103.8409,103.9137,18384.0
2019-10-02 13:30:00,114.23,114.23,114.0,114.08,15162.0,103.9228,103.9228,103.7136,103.7864,15162.0
2019-10-02 13:35:00,114.07,114.2,114.07,114.19,24063.0,103.7773,103.8955,103.7773,103.8864,24063.0
2019-10-02 13:40:00,114.17,114.23,114.12,114.17,15532.0,103.8682,103.9228,103.8227,103.8682,15532.0
2019-10-02 13:45:00,114.17,114.28,114.1,114.11,35530.0,103.8682,103.9683,103.8046,103.8137,35530.0
2019-10-02 13:50:00,114.13,114.21,114.13,114.2,21773.0,103.8318,103.9046,103.8318,103.8955,21773.0
2019-10-02 13:55:00,114.2,114.42,114.19,114.39,24315.0,103.8955,104.0957,103.8864,104.0684,24315.0
2019-10-02 14:00:00,114.39,114.48,114.33,114.45,12655.0,104.0684,104.1503,104.0138,104.123,12655.0
2019-10-02 14:05:00,114.41,114.43,114.31,114.41,6780.0,104.0866,104.1048,103.9956,104.0866,6780.0
2019-10-02 14:10:00,114.4,114.52,114.34,114.5,6060.0,104.0775,104.1867,104.0229,104.1685,6060.0
2019-10-02 14:15:00,114.51,114.51,114.47,114.49,4318.0,104.1776,104.1776,104.1412,104.1594,4318.0
2019-10-02 14:20:00,114.48,114.67,114.45,114.62,12324.0,104.1503,104.3231,104.123,104.2776,12324.0
2019-10-02 14:25:00,114.64,114.64,114.48,114.61,9524.0,104.2958,104.2958,104.1503,104.2685,9524.0
2019-10-02 14:30:00,114.58,114.62,114.49,114.61,8532.0,104.2412,104.2776,104.1594,104.2685,8532.0
2019-10-02 14:35:00,114.62,114.72,114.49,114.65,12885.0,104.2776,104.3686,104.1594,104.3049,12885.0
2019-10-02 14:40:00,114.66,114.69,114.6,114.6,4081.0,104.314,104.3413,104.2594,104.2594,4081.0
2019-10-02 14:45:00,114.59,114.69,114.58,114.68,9575.0,104.2503,104.3413,104.2412,104.3322,9575.0
2019-10-02 14:50:00,114.67,114.72,114.62,114.63,20933.0,104.3231,104.3686,104.2776,104.2867,20933.0
2019-10-02 14:55:00,114.63,114.7,114.62,114.67,15765.0,104.2867,104.3504,104.2776,104.3231,15765.0
2019-10-02 15:00:00,114.69,114.71,114.54,114.54,27135.0,104.3413,104.3595,104.2049,104.2049,27135.0
2019-10-02 15:05:00,114.53,114.62,114.51,114.54,15074.0,104.1958,104.2776,104.1776,104.2049,15074.0
2019-10-02 15:10:00,114.58,114.81,114.58,114.81,16664.0,104.2412,104.4505,104.2412,104.4505,16664.0
2019-10-02 15:15:00,114.81,114.85,114.7,114.79,38864.0,104.4505,104.4869,104.3504,104.4323,38864.0
2019-10-02 15:20:00,114.79,114.91,114.78,114.84,26665.0,104.4323,104.5415,104.4232,104.4778,26665.0
2019-10-02 15:25:00,114.83,114.95,114.79,114.85,52527.0,104.4687,104.5779,104.4323,104.4869,52527.0
2019-10-02 15:30:00,114.84,114.96,114.69,114.88,53293.0,104.4778,104.587,104.3413,104.5142,53293.0
2019-10-02 15:35:00,114.88,114.98,114.77,114.85,37086.0,104.5142,104.6051,104.4141,104.4869,37086.0
2019-10-02 15:40:00,114.87,115.01,114.83,115.01,37192.0,104.5051,104.6324,104.4687,104.6324,37192.0
2019-10-02 15:45:00,115.04,115.07,114.93,114.96,101971.0,104.6597,104.687,104.5597,104.587,101971.0
2019-10-02 15:50:00,114.95,115.03,114.73,114.97,122077.0,104.5779,104.6506,104.3777,104.5961,122077.0
2019-10-02 15:55:00,114.98,115.0,114.67,114.79,239627.0,104.6051,104.6233,104.3231,104.4323,239627.0
2019-10-03 09:30:00,114.58,115.0,114.52,114.99,30778.0,104.2412,104.6233,104.1867,104.6142,30778.0
2019-10-03 09:35:00,115.01,115.3,115.0,115.26,5279.0,104.6324,104.8963,104.6233,104.8599,5279.0
2019-10-03 09:40:00,115.33,115.53,115.25,115.45,10030.0,104.9236,105.1055,104.8508,105.0327,10030.0
2019-10-03 09:45:00,115.46,115.5,115.2,115.23,16797.0,105.0418,105.0782,104.8053,104.8326,16797.0
2019-10-03 09:50:00,115.11,115.31,115.05,115.29,10886.0,104.7234,104.9054,104.6688,104.8872,10886.0
2019-10-03 09:55:00,115.33,115.33,115.09,115.17,20083.0,104.9236,104.9236,104.7052,104.778,20083.0
2019-10-03 10:00:00,115.14,115.15,114.6,114.7,35500.0,104.7507,104.7598,104.2594,104.3504,35500.0
2019-10-03 10:05:00,114.7,114.74,114.03,114.14,43303.0,104.3504,104.3868,103.7409,103.8409,43303.0
2019-10-03 10:10:00,114.09,114.39,114.09,114.35,12035.0,103.7955,104.0684,103.7955,104.032,12035.0
2019-10-03 10:15:00,114.34,114.46,114.19,114.38,18552.0,104.0229,104.1321,103.8864,104.0593,18552.0
2019-10-03 10:20:00,114.33,114.44,114.32,114.42,12619.0,104.0138,104.1139,104.0047,104.0957,12619.0
2019-10-03 10:25:00,114.41,114.75,114.4,114.68,11576.0,104.0866,104.3959,104.0775,104.3322,11576.0
2019-10-03 10:30:00,114.69,114.77,114.6,114.76,10091.0,104.3413,104.4141,104.2594,104.405,10091.0
2019-10-03 10:35:00,114.77,114.94,114.75,114.82,7717.0,104.4141,104.5688,104.3959,104.4596,7717.0
2019-10-03 10:40:00,114.82,114.85,114.71,114.78,7865.0,104.4596,104.4869,104.3595,104.4232,7865.0
2019-10-03 10:45:00,114.77,114.8,114.65,114.77,12951.0,104.4141,104.4414,104.3049,104.4141,12951.0
2019-10-03 10:50:00,114.78,114.85,114.66,114.69,9045.0,104.4232,104.4869,104.314,104.3413,9045.0
2019-10-03 10:55:00,114.67,114.82,114.65,114.78,11892.0,104.3231,104.4596,104.3049,104.4232,11892.0
2019-10-03 11:00:00,114.76,114.99,114.73,114.87,6771.0,104.405,104.6142,104.3777,104.5051,6771.0
2019-10-03 11:05:00,114.9,115.06,114.85,115.02,9204.0,104.5324,104.6779,104.4869,104.6415,9204.0
2019-10-03 11:10:00,114.99,115.05,114.89,114.93,5478.0,104.6142,104.6688,104.5233,104.5597,5478.0
2019-10-03 11:15:00,114.94,115.16,114.9,115.07,7978.0,104.5688,104.7689,104.5324,104.687,7978.0
2019-10-03 11:20:00,115.04,115.05,114.93,114.96,5894.0,104.6597,104.6688,104.5597,104.587,5894.0
2019-10-03 11:25:00,114.95,114.98,114.86,114.92,6073.0,104.5779,104.6051,104.496,104.5506,6073.0
2019-10-03 11:30:00,114.93,114.93,114.79,114.82,7113.0,104.5597,104.5597,104.4323,104.4596,7113.0
2019-10-03 11:35:00,114.81,114.85,114.66,114.69,14414.0,104.4505,104.4869,104.314,104.3413,14414.0
2019-10-03 11:40:00,114.72,114.84,114.66,114.84,7207.0,104.3686,104.4778,104.314,104.4778,7207.0
2019-10-03 11:45:00,114.82,114.82,114.74,114.8,13100.0,104.4596,104.4596,104.3868,104.4414,13100.0
2019-10-03 11:50:00,114.8,114.84,114.75,114.83,8970.0,104.4414,104.4778,104.3959,104.4687,8970.0
2019-10-03 11:55:00,114.8,114.84,114.74,114.81,11003.0,104.4414,104.4778,104.3868,104.4505,11003.0
2019-10-03 12:00:00,114.8,114.84,114.78,114.81,7444.0,104.4414,104.4778,104.4232,104.4505,7444.0
2019-10-03 12:05:00,114.82,114.95,114.82,114.82,17983.0,104.4596,104.5779,104.4596,104.4596,17983.0
2019-10-03 12:10:00,114.84,114.91,114.77,114.85,7521.0,104.4778,104.5415,104.4141,104.4869,7521.0
2019-10-03 12:15:00,114.84,114.84,114.7,114.72,15873.0,104.4778,104.4778,104.3504,104.3686,15873.0
2019-10-03 12:20:00,114.71,114.8,114.69,114.8,11169.0,104.3595,104.4414,104.3413,104.4414,11169.0
2019-10-03 12:25:00,114.8,114.89,114.8,114.83,8909.0,104.4414,104.5233,104.4414,104.4687,8909.0
2019-10-03 12:30:00,114.86,114.87,114.78,114.8,10433.0,104.496,104.5051,104.4232,104.4414,10433.0
2019-10-03 12:35:00,114.81,114.85,114.78,114.85,7652.0,104.4505,104.4869,104.4232,104.4869,7652.0
2019-10-03 12:40:00,114.85,114.87,114.81,114.82,6260.0,104.4869,104.5051,104.4505,104.4596,6260.0
2019-10-03 12:45:00,114.83,114.89,114.8,114.88,6886.0,104.4687,104.5233,104.4414,104.5142,6886.0
2019-10-03 12:50:00,114.85,114.89,114.78,114.8,6183.0,104.4869,104.5233,104.4232,104.4414,6183.0
2019-10-03 12:55:00,114.81,114.97,114.8,114.95,10246.0,104.4505,104.5961,104.4414,104.5779,10246.0
2019-10-03 13:00:00,114.91,114.97,114.88,114.92,6490.0,104.5415,104.5961,104.5142,104.5506,6490.0
2019-10-03 13:05:00,114.91,114.93,114.87,114.87,7121.0,104.5415,104.5597,104.5051,104.5051,7121.0
2019-10-03 13:10:00,114.85,114.9,114.85,114.87,5887.0,104.4869,104.5324,104.4869,104.5051,5887.0
2019-10-03 13:15:00,114.85,114.85,114.76,114.78,8655.0,104.4869,104.4869,104.405,104.4232,8655.0
2019-10-03 13:20:00,114.78,114.82,114.75,114.79,121870.0,104.4232,104.4596,104.3959,104.4323,121870.0
2019-10-03 13:25:00,114.8,114.82,114.7,114.73,16583.0,104.4414,104.4596,104.3504,104.3777,16583.0
2019-10-03 13:30:00,114.72,114.82,114.71,114.82,6244.0,104.3686,104.4596,104.3595,104.4596,6244.0
2019-10-03 13:35:00,114.8,114.84,114.72,114.75,7947.0,104.4414,104.4778,104.3686,104.3959,7947.0
2019-10-03 13:40:00,114.75,114.92,114.75,114.88,6676.0,104.3959,104.5506,104.3959,104.5142,6676.0
2019-10-03 13:45:00,114.87,114.93,114.85,114.91,9914.0,104.5051,104.5597,104.4869,104.5415,9914.0
2019-10-03 13:50:00,114.93,114.96,114.88,114.9,13769.0,104.5597,104.587,104.5142,104.5324,13769.0
2019-10-03 13:55:00,114.88,114.89,114.84,114.88,6284.0,104.5142,104.5233,104.4778,104.5142,6284.0
2019-10-03 14:00:00,114.87,114.87,114.78,114.84,8320.0,104.5051,104.5051,104.4232,104.4778,8320.0
2019-10-03 14:05:00,114.84,114.85,114.76,114.76,6637.0,104.4778,104.4869,104.405,104.405,6637.0
2019-10-03 14:10:00,114.77,114.88,114.77,114.81,6020.0,104.4141,104.5142,104.4141,104.4505,6020.0
2019-10-03 14:15:00,114.8,114.89,114.8,114.8,6215.0,104.4414,104.5233,104.4414,104.4414,6215.0
2019-10-03 14:20:00,114.81,114.91,114.78,114.91,7885.0,104.4505,104.5415,104.4232,104.5415,7885.0
2019-10-03 14:25:00,114.91,114.97,114.91,114.97,6430.0,104.5415,104.5961,104.5415,104.5961,6430.0
2019-10-03 14:30:00,114.96,114.98,114.89,114.93,7839.0,104.587,104.6051,104.5233,104.5597,7839.0
2019-10-03 14:35:00,114.92,114.92,114.8,114.82,14008.0,104.5506,104.5506,104.4414,104.4596,14008.0
2019-10-03 14:40:00,114.84,114.85,114.78,114.82,5777.0,104.4778,104.4869,104.4232,104.4596,5777.0
2019-10-03 14:45:00,114.81,114.83,114.78,114.81,8315.0,104.4505,104.4687,104.4232,104.4505,8315.0
2019-10-03 14:50:00,114.82,114.82,114.72,114.82,15320.0,104.4596,104.4596,104.3686,104.4596,15320.0
2019-10-03 14:55:00,114.81,114.87,114.74,114.83,6538.0,104.4505,104.5051,104.3868,104.4687,6538.0
2019-10-03 15:00:00,114.84,114.85,114.77,114.85,11869.0,104.4778,104.4869,104.4141,104.4869,11869.0
2019-10-03 15:05:00,114.87,114.87,114.8,114.83,7375.0,104.5051,104.5051,104.4414,104.4687,7375.0
2019-10-03 15:10:00,114.84,114.89,114.81,114.81,6697.0,104.4778,104.5233,104.4505,104.4505,6697.0
2019-10-03 15:15:00,114.8,114.83,114.74,114.74,18733.0,104.4414,104.4687,104.3868,104.3868,18733.0
2019-10-03 15:20:00,114.76,114.85,114.76,114.79,8416.0,104.405,104.4869,104.405,104.4323,8416.0
2019-10-03 15:25:00,114.79,114.86,114.78,114.86,8688.0,104.4323,104.496,104.4232,104.496,8688.0
2019-10-03 15:30:00,114.87,114.87,114.74,114.8,22491.0,104.5051,104.5051,104.3868,104.4414,22491.0
2019-10-03 15:35:00,114.8,114.86,114.8,114.86,10362.0,104.4414,104.496,104.4414,104.496,10362.0
2019-10-03 15:40:00,114.86,114.9,114.82,114.86,17768.0,104.496,104.5324,104.4596,104.496,17768.0
2019-10-03 15:45:00,114.86,114.87,114.8,114.81,52287.0,104.496,104.5051,104.4414,104.4505,52287.0
2019-10-03 15:50:00,114.8,114.87,114.7,114.87,75107.0,104.4414,104.5051,104.3504,104.5051,75107.0
2019-10-03 15:55:00,114.88,115.2,114.86,115.08,187779.0,104.5142,104.8053,104.496,104.6961,187779.0
2019-10-04 09:30:00,115.53,115.85,115.41,115.71,27250.0,105.1055,105.3966,104.9963,105.2693,27250.0
2019-10-04 09:35:00,115.71,115.98,115.62,115.81,8740.0,105.2693,105.5149,105.1874,105.3603,8740.0
2019-10-04 09:40:00,115.81,116.38,115.8,116.36,19916.0,105.3603,105.8788,105.3512,105.8606,19916.0
2019-10-04 09:45:00,116.34,116.37,116.24,116.32,8610.0,105.8424,105.8697,105.7515,105.8242,8610.0
2019-10-04 09:50:00,116.33,116.39,116.28,116.35,10981.0,105.8333,105.8879,105.7878,105.8515,10981.0
2019-10-04 09:55:00,116.33,116.34,116.15,116.2,6691.0,105.8333,105.8424,105.6696,105.7151,6691.0
2019-10-04 10:00:00,116.23,116.37,116.19,116.22,18863.0,105.7424,105.8697,105.706,105.7333,18863.0
2019-10-04 10:05:00,116.22,116.24,115.99,115.99,13199.0,105.7333,105.7515,105.524,105.524,13199.0
2019-10-04 10:10:00,115.99,116.04,115.91,115.92,9989.0,105.524,105.5695,105.4512,105.4603,9989.0
2019-10-04 10:15:00,115.93,116.07,115.93,116.07,11261.0,105.4694,105.5968,105.4694,105.5968,11261.0
2019-10-04 10:20:00,116.09,116.13,116.0,116.13,6623.0,105.615,105.6514,105.5331,105.6514,6623.0
2019-10-04 10:25:00,116.13,116.13,115.99,116.03,5391.0,105.6514,105.6514,105.524,105.5604,5391.0
2019-10-04 10:30:00,116.07,116.08,115.99,116.08,6741.0,105.5968,105.6059,105.524,105.6059,6741.0
2019-10-04 10:35:00,116.08,116.2,115.95,116.12,22145.0,105.6059,105.7151,105.4876,105.6423,22145.0
2019-10-04 10:40:00,116.12,116.15,116.06,116.13,6267.0,105.6423,105.6696,105.5877,105.6514,6267.0
2019-10-04 10:45:00,116.13,116.13,115.97,116.04,12263.0,105.6514,105.6514,105.5058,105.5695,12263.0
2019-10-04 10:50:00,116.06,116.18,116.03,116.18,8442.0,105.5877,105.6969,105.5604,105.6969,8442.0
2019-10-04 10:55:00,116.19,116.3,116.16,116.25,6808.0,105.706,105.806,105.6787,105.7606,6808.0
2019-10-04 11:00:00,116.21,116.38,116.21,116.31,14106.0,105.7242,105.8788,105.7242,105.8151,14106.0
2019-10-04 11:05:00,116.34,116.49,116.34,116.46,12973.0,105.8424,105.9789,105.8424,105.9516,12973.0
2019-10-04 11:10:00,116.47,116.63,116.42,116.61,11508.0,105.9607,106.1063,105.9152,106.0881,11508.0
2019-10-04 11:15:00,116.6,116.72,116.59,116.71,11111.0,106.079,106.1881,106.0699,106.179,11111.0
2019-10-04 11:20:00,116.72,116.74,116.6,116.63,8767.0,106.1881,106.2063,106.079,106.1063,8767.0
2019-10-04 11:25:00,116.61,116.64,116.55,116.56,8066.0,106.0881,106.1154,106.0335,106.0426,8066.0
2019-10-04 11:30:00,116.55,116.59,116.49,116.51,7879.0,106.0335,106.0699,105.9789,105.9971,7879.0
2019-10-04 11:35:00,116.57,116.65,116.55,116.56,4684.0,106.0517,106.1245,106.0335,106.0426,4684.0
2019-10-04 11:40:00,116.57,116.59,116.49,116.49,4113.0,106.0517,106.0699,105.9789,105.9789,4113.0
2019-10-04 11:45:00,116.51,116.51,116.37,116.45,7180.0,105.9971,105.9971,105.8697,105.9425,7180.0
2019-10-04 11:50:00,116.45,116.52,116.45,116.51,3332.0,105.9425,106.0062,105.9425,105.9971,3332.0
2019-10-04 11:55:00,116.52,116.55,116.44,116.44,4258.0,106.0062,106.0335,105.9334,105.9334,4258.0
2019-10-04 12:00:00,116.43,116.44,116.34,116.35,4766.0,105.9243,105.9334,105.8424,105.8515,4766.0
2019-10-04 12:05:00,116.34,116.37,116.31,116.35,2297.0,105.8424,105.8697,105.8151,105.8515,2297.0
2019-10-04 12:10:00,116.38,116.39,116.3,116.31,3640.0,105.8788,105.8879,105.806,105.8151,3640.0
2019-10-04 12:15:00,116.33,116.33,116.24,116.24,2633.0,105.8333,105.8333,105.7515,105.7515,2633.0
2019-10-04 12:20:00,116.24,116.28,116.2,116.25,6737.0,105.7515,105.7878,105.7151,105.7606,6737.0
2019-10-04 12:25:00,116.25,116.25,116.12,116.14,4187.0,105.7606,105.7606,105.6423,105.6605,4187.0
2019-10-04 12:30:00,116.14,116.14,116.1,116.12,3411.0,105.6605,105.6605,105.6241,105.6423,3411.0
2019-10-04 12:35:00,116.13,116.16,116.1,116.12,6920.0,105.6514,105.6787,105.6241,105.6423,6920.0
2019-10-04 12:40:00,116.12,116.15,116.07,116.09,4172.0,105.6423,105.6696,105.5968,105.615,4172.0
2019-10-04 12:45:00,116.07,116.12,115.99,116.0,14640.0,105.5968,105.6423,105.524,105.5331,14640.0
2019-10-04 12:50:00,116.01,116.07,116.0,116.04,5428.0,105.5422,105.5968,105.5331,105.5695,5428.0
2019-10-04 12:55:00,116.04,116.13,116.0,116.07,4713.0,105.5695,105.6514,105.5331,105.5968,4713.0
2019-10-04 13:00:00,116.06,116.32,116.06,116.32,18578.0,105.5877,105.8242,105.5877,105.8242,18578.0
2019-10-04 13:05:00,116.33,116.34,116.14,116.15,7239.0,105.8333,105.8424,105.6605,105.6696,7239.0
2019-10-04 13:10:00,116.17,116.18,116.04,116.07,3349.0,105.6878,105.6969,105.5695,105.5968,3349.0
2019-10-04 13:15:00,116.06,116.06,115.96,116.01,4619.0,105.5877,105.5877,105.4967,105.5422,4619.0
2019-10-04 13:20:00,116.03,116.05,115.99,115.99,9393.0,105.5604,105.5786,105.524,105.524,9393.0
2019-10-04 13:25:00,115.97,116.0,115.91,115.99,5469.0,105.5058,105.5331,105.4512,105.524,5469.0
2019-10-04 13:30:00,115.98,116.13,115.98,115.99,11374.0,105.5149,105.6514,105.5149,105.524,11374.0
2019-10-04 13:35:00,116.01,116.06,115.95,115.97,11396.0,105.5422,105.5877,105.4876,105.5058,11396.0
2019-10-04 13:40:00,115.96,116.01,115.91,115.99,6160.0,105.4967,105.5422,105.4512,105.524,6160.0
2019-10-04 13:45:00,115.97,116.0,115.97,116.0,4405.0,105.5058,105.5331,105.5058,105.5331,4405.0
2019-10-04 13:50:00,115.98,115.98,115.91,115.94,5058.0,105.5149,105.5149,105.4512,105.4785,5058.0
2019-10-04 13:55:00,115.94,115.98,115.87,115.9,4094.0,105.4785,105.5149,105.4148,105.4421,4094.0
2019-10-04 14:00:00,115.93,115.95,115.85,115.94,18584.0,105.4694,105.4876,105.3966,105.4785,18584.0
2019-10-04 14:05:00,115.95,116.16,115.95,116.16,5518.0,105.4876,105.6787,105.4876,105.6787,5518.0
2019-10-04 14:10:00,116.17,116.18,116.14,116.14,2858.0,105.6878,105.6969,105.6605,105.6605,2858.0
2019-10-04 14:15:00,116.16,116.22,116.11,116.13,4370.0,105.6787,105.7333,105.6332,105.6514,4370.0
2019-10-04 14:20:00,116.15,116.23,116.13,116.22,5051.0,105.6696,105.7424,105.6514,105.7333,5051.0
2019-10-04 14:25:00,116.22,116.25,116.2,116.22,5146.0,105.7333,105.7606,105.7151,105.7333,5146.0
2019-10-04 14:30:00,116.22,116.29,116.22,116.28,6456.0,105.7333,105.7969,105.7333,105.7878,6456.0
2019-10-04 14:35:00,116.29,116.38,116.29,116.35,7463.0,105.7969,105.8788,105.7969,105.8515,7463.0
2019-10-04 14:40:00,116.36,116.45,116.36,116.41,4914.0,105.8606,105.9425,105.8606,105.9061,4914.0
2019-10-04 14:45:00,116.37,116.45,116.37,116.43,5949.0,105.8697,105.9425,105.8697,105.9243,5949.0
2019-10-04 14:50:00,116.43,116.48,116.38,116.46,6316.0,105.9243,105.9698,105.8788,105.9516,6316.0
2019-10-04 14:55:00,116.46,116.48,116.41,116.43,4566.0,105.9516,105.9698,105.9061,105.9243,4566.0
2019-10-04 15:00:00,116.44,116.52,116.42,116.52,7172.0,105.9334,106.0062,105.9152,106.0062,7172.0
2019-10-04 15:05:00,116.51,116.56,116.47,116.55,5929.0,105.9971,106.0426,105.9607,106.0335,5929.0
2019-10-04 15:10:00,116.53,116.53,116.42,116.42,4764.0,106.0153,106.0153,105.9152,105.9152,4764.0
2019-10-04 15:15:00,116.44,116.47,116.41,116.47,7018.0,105.9334,105.9607,105.9061,105.9607,7018.0
2019-10-04 15:20:00,116.47,116.48,116.41,116.42,7933.0,105.9607,105.9698,105.9061,105.9152,7933.0
2019-10-04 15:25:00,116.43,116.57,116.41,116.51,10648.0,105.9243,106.0517,105.9061,105.9971,10648.0
2019-10-04 15:30:00,116.52,116.66,116.52,116.64,10937.0,106.0062,106.1336,106.0062,106.1154,10937.0
2019-10-04 15:35:00,116.64,116.68,116.6,116.68,16138.0,106.1154,106.1518,106.079,106.1518,16138.0
2019-10-04 15:40:00,116.68,116.76,116.65,116.7,15616.0,106.1518,106.2245,106.1245,106.17,15616.0
2019-10-04 15:45:00,116.69,116.83,116.67,116.82,21456.0,106.1609,106.2882,106.1427,106.2791,21456.0
2019-10-04 15:50:00,116.83,116.89,116.63,116.68,34879.0,106.2882,106.3428,106.1063,106.1518,34879.0
2019-10-04 15:55:00,116.68,117.04,116.58,116.65,244522.0,106.1518,106.4793,106.0608,106.1245,244522.0
2019-10-07 09:30:00,116.37,116.46,116.0,116.08,38047.0,105.8697,105.9516,105.5331,105.6059,38047.0
2019-10-07 09:35:00,116.04,116.16,115.94,115.96,6016.0,105.5695,105.6787,105.4785,105.4967,6016.0
2019-10-07 09:40:00,115.99,116.17,115.96,116.12,12770.0,105.524,105.6878,105.4967,105.6423,12770.0
2019-10-07 09:45:00,116.07,116.08,115.72,115.8,10886.0,105.5968,105.6059,105.2784,105.3512,10886.0
2019-10-07 09:50:00,115.78,116.03,115.77,115.92,12357.0,105.333,105.5604,105.3239,105.4603,12357.0
2019-10-07 09:55:00,115.93,115.93,115.79,115.8,8826.0,105.4694,105.4694,105.3421,105.3512,8826.0
2019-10-07 10:00:00,115.8,115.9,115.78,115.9,12540.0,105.3512,105.4421,105.333,105.4421,12540.0
2019-10-07 10:05:00,115.9,115.93,115.85,115.89,5835.0,105.4421,105.4694,105.3966,105.433,5835.0
2019-10-07 10:10:00,115.88,116.0,115.87,115.93,6409.0,105.4239,105.5331,105.4148,105.4694,6409.0
2019-10-07 10:15:00,115.93,115.95,115.8,115.81,11043.0,105.4694,105.4876,105.3512,105.3603,11043.0
2019-10-07 10:20:00,115.84,115.96,115.84,115.87,6416.0,105.3875,105.4967,105.3875,105.4148,6416.0
2019-10-07 10:25:00,115.84,115.88,115.81,115.82,3377.0,105.3875,105.4239,105.3603,105.3694,3377.0
2019-10-07 10:30:00,115.81,115.91,115.79,115.87,9640.0,105.3603,105.4512,105.3421,105.4148,9640.0
2019-10-07 10:35:00,115.85,115.86,115.75,115.76,5400.0,105.3966,105.4057,105.3057,105.3148,5400.0
2019-10-07 10:40:00,115.76,115.92,115.76,115.87,6155.0,105.3148,105.4603,105.3148,105.4148,6155.0
2019-10-07 10:45:00,115.88,115.9,115.78,115.89,6914.0,105.4239,105.4421,105.333,105.433,6914.0
2019-10-07 10:50:00,115.87,115.94,115.83,115.92,7504.0,105.4148,105.4785,105.3785,105.4603,7504.0
2019-10-07 10:55:00,115.91,115.91,115.77,115.77,4384.0,105.4512,105.4512,105.3239,105.3239,4384.0
2019-10-07 11:00:00,115.78,115.78,115.59,115.59,10467.0,105.333,105.333,105.1601,105.1601,10467.0
2019-10-07 11:05:00,115.6,115.61,115.51,115.55,5347.0,105.1692,105.1783,105.0873,105.1237,5347.0
2019-10-07 11:10:00,115.51,115.63,115.5,115.61,11377.0,105.0873,105.1965,105.0782,105.1783,11377.0
2019-10-07 11:15:00,115.63,115.71,115.57,115.7,6141.0,105.1965,105.2693,105.1419,105.2602,6141.0
2019-10-07 11:20:00,115.73,115.84,115.73,115.81,9336.0,105.2875,105.3875,105.2875,105.3603,9336.0
2019-10-07 11:25:00,115.82,115.92,115.8,115.89,13942.0,105.3694,105.4603,105.3512,105.433,13942.0
2019-10-07 11:30:00,115.9,116.01,115.89,115.98,5397.0,105.4421,105.5422,105.433,105.5149,5397.0
2019-10-07 11:35:00,115.96,116.03,115.94,115.98,5492.0,105.4967,105.5604,105.4785,105.5149,5492.0
2019-10-07 11:40:00,115.93,116.0,115.93,115.95,4114.0,105.4694,105.5331,105.4694,105.4876,4114.0
2019-10-07 11:45:00,115.95,116.05,115.94,116.03,7440.0,105.4876,105.5786,105.4785,105.5604,7440.0
2019-10-07 11:50:00,116.03,116.2,116.0,116.2,4460.0,105.5604,105.7151,105.5331,105.7151,4460.0
2019-10-07 11:55:00,116.19,116.22,116.15,116.22,4652.0,105.706,105.7333,105.6696,105.7333,4652.0
2019-10-07 12:00:00,116.2,116.23,116.19,116.22,7244.0,105.7151,105.7424,105.706,105.7333,7244.0
2019-10-07 12:05:00,116.21,116.24,116.17,116.19,3744.0,105.7242,105.7515,105.6878,105.706,3744.0
2019-10-07 12:10:00,116.17,116.25,116.17,116.19,5275.0,105.6878,105.7606,105.6878,105.706,5275.0
2019-10-07 12:15:00,116.17,116.17,116.08,116.09,6859.0,105.6878,105.6878,105.6059,105.615,6859.0
2019-10-07 12:20:00,116.13,116.13,116.07,116.1,4601.0,105.6514,105.6514,105.5968,105.6241,4601.0
2019-10-07 12:25:00,116.08,116.09,115.97,115.97,7512.0,105.6059,105.615,105.5058,105.5058,7512.0
2019-10-07 12:30:00,115.97,115.97,115.84,115.9,3928.0,105.5058,105.5058,105.3875,105.4421,3928.0
2019-10-07 12:35:00,115.89,115.97,115.89,115.94,2432.0,105.433,105.5058,105.433,105.4785,2432.0
2019-10-07 12:40:00,115.94,115.97,115.86,115.87,3628.0,105.4785,105.5058,105.4057,105.4148,3628.0
2019-10-07 12:45:00,115.84,115.91,115.84,115.88,5578.0,105.3875,105.4512,105.3875,105.4239,5578.0
2019-10-07 12:50:00,115.9,116.0,115.9,115.95,7022.0,105.4421,105.5331,105.4421,105.4876,7022.0
2019-10-07 12:55:00,115.95,115.99,115.9,115.92,4388.0,105.4876,105.524,105.4421,105.4603,4388.0
2019-10-07 13:00:00,115.92,116.03,115.92,115.96,5446.0,105.4603,105.5604,105.4603,105.4967,5446.0
2019-10-07 13:05:00,115.96,115.96,115.81,115.81,5863.0,105.4967,105.4967,105.3603,105.3603,5863.0
2019-10-07 13:10:00,115.82,115.84,115.79,115.83,7507.0,105.3694,105.3875,105.3421,105.3785,7507.0
2019-10-07 13:15:00,115.82,115.88,115.81,115.85,4305.0,105.3694,105.4239,105.3603,105.3966,4305.0
2019-10-07 13:20:00,115.83,115.85,115.8,115.84,3785.0,105.3785,105.3966,105.3512,105.3875,3785.0
2019-10-07 13:25:00,115.83,115.83,115.74,115.78,4460.0,105.3785,105.3785,105.2966,105.333,4460.0
2019-10-07 13:30:00,115.8,116.03,115.75,115.97,12120.0,105.3512,105.5604,105.3057,105.5058,12120.0
2019-10-07 13:35:00,115.93,116.04,115.91,115.98,5657.0,105.4694,105.5695,105.4512,105.5149,5657.0
2019-10-07 13:40:00,116.01,116.08,116.01,116.06,2047.0,105.5422,105.6059,105.5422,105.5877,2047.0
2019-10-07 13:45:00,116.05,116.05,115.96,115.98,5534.0,105.5786,105.5786,105.4967,105.5149,5534.0
2019-10-07 13:50:00,116.01,116.05,115.98,116.0,3870.0,105.5422,105.5786,105.5149,105.5331,3870.0
2019-10-07 13:55:00,116.0,116.01,115.95,115.99,7749.0,105.5331,105.5422,105.4876,105.524,7749.0
2019-10-07 14:00:00,116.0,116.0,115.84,115.85,23522.0,105.5331,105.5331,105.3875,105.3966,23522.0
2019-10-07 14:05:00,115.85,115.87,115.78,115.79,5589.0,105.3966,105.4148,105.333,105.3421,5589.0
2019-10-07 14:10:00,115.78,115.78,115.67,115.68,5481.0,105.333,105.333,105.2329,105.242,5481.0
2019-10-07 14:15:00,115.67,115.7,115.6,115.66,4965.0,105.2329,105.2602,105.1692,105.2238,4965.0
2019-10-07 14:20:00,115.64,115.7,115.61,115.67,8121.0,105.2056,105.2602,105.1783,105.2329,8121.0
2019-10-07 14:25:00,115.66,115.72,115.66,115.67,6689.0,105.2238,105.2784,105.2238,105.2329,6689.0
2019-10-07 14:30:00,115.68,115.74,115.59,115.61,5276.0,105.242,105.2966,105.1601,105.1783,5276.0
2019-10-07 14:35:00,115.61,115.69,115.54,115.68,9030.0,105.1783,105.2511,105.1146,105.242,9030.0
2019-10-07 14:40:00,115.65,115.67,115.59,115.66,5096.0,105.2147,105.2329,105.1601,105.2238,5096.0
2019-10-07 14:45:00,115.64,115.69,115.61,115.63,6009.0,105.2056,105.2511,105.1783,105.1965,6009.0
2019-10-07 14:50:00,115.61,115.65,115.51,115.53,6578.0,105.1783,105.2147,105.0873,105.1055,6578.0
2019-10-07 14:55:00,115.53,115.62,115.5,115.59,9435.0,105.1055,105.1874,105.0782,105.1601,9435.0
2019-10-07 15:00:00,115.6,115.67,115.56,115.65,9750.0,105.1692,105.2329,105.1328,105.2147,9750.0
2019-10-07 15:05:00,115.65,115.77,115.63,115.76,7943.0,105.2147,105.3239,105.1965,105.3148,7943.0
2019-10-07 15:10:00,115.75,115.82,115.65,115.81,7855.0,105.3057,105.3694,105.2147,105.3603,7855.0
2019-10-07 15:15:00,115.81,115.86,115.78,115.83,7541.0,105.3603,105.4057,105.333,105.3785,7541.0
2019-10-07 15:20:00,115.81,115.82,115.72,115.76,8568.0,105.3603,105.3694,105.2784,105.3148,8568.0
2019-10-07 15:25:00,115.76,115.89,115.76,115.86,8683.0,105.3148,105.433,105.3148,105.4057,8683.0
2019-10-07 15:30:00,115.86,115.87,115.65,115.66,22886.0,105.4057,105.4148,105.2147,105.2238,22886.0
2019-10-07 15:35:00,115.67,115.76,115.64,115.76,9821.0,105.2329,105.3148,105.2056,105.3148,9821.0
2019-10-07 15:40:00,115.75,115.76,115.66,115.71,13822.0,105.3057,105.3148,105.2238,105.2693,13822.0
2019-10-07 15:45:00,115.71,115.79,115.7,115.74,16455.0,105.2693,105.3421,105.2602,105.2966,16455.0
2019-10-07 15:50:00,115.73,115.76,115.63,115.71,38007.0,105.2875,105.3148,105.1965,105.2693,38007.0
2019-10-07 15:55:00,115.74,115.87,115.67,115.68,58533.0,105.2966,105.4148,105.2329,105.242,58533.0
2019-10-08 09:30:00,115.0,115.36,115.0,115.26,44508.0,104.6233,104.9509,104.6233,104.8599,44508.0
2019-10-08 09:35:00,115.24,115.34,114.96,114.96,14197.0,104.8417,104.9327,104.587,104.587,14197.0
2019-10-08 09:40:00,114.97,114.97,114.65,114.72,11015.0,104.5961,104.5961,104.3049,104.3686,11015.0
2019-10-08 09:45:00,114.66,114.68,114.43,114.68,12102.0,104.314,104.3322,104.1048,104.3322,12102.0
2019-10-08 09:50:00,114.72,114.92,114.63,114.87,6378.0,104.3686,104.5506,104.2867,104.5051,6378.0
2019-10-08 09:55:00,114.81,114.83,114.63,114.63,5499.0,104.4505,104.4687,104.2867,104.2867,5499.0
2019-10-08 10:00:00,114.68,114.73,114.62,114.7,6687.0,104.3322,104.3777,104.2776,104.3504,6687.0
2019-10-08 10:05:00,114.71,114.74,114.46,114.46,7167.0,104.3595,104.3868,104.1321,104.1321,7167.0
2019-10-08 10:10:00,114.43,114.58,114.29,114.58,12368.0,104.1048,104.2412,103.9774,104.2412,12368.0
2019-10-08 10:15:00,114.58,114.62,114.41,114.55,13086.0,104.2412,104.2776,104.0866,104.2139,13086.0
2019-10-08 10:20:00,114.54,114.56,114.38,114.48,13495.0,104.2049,104.223,104.0593,104.1503,13495.0
2019-10-08 10:25:00,114.48,114.52,114.38,114.41,10071.0,104.1503,104.1867,104.0593,104.0866,10071.0
2019-10-08 10:30:00,114.36,114.64,114.36,114.64,23913.0,104.0411,104.2958,104.0411,104.2958,23913.0
2019-10-08 10:35:00,114.64,114.95,114.63,114.95,11830.0,104.2958,104.5779,104.2867,104.5779,11830.0
2019-10-08 10:40:00,114.95,114.95,114.79,114.92,5811.0,104.5779,104.5779,104.4323,104.5506,5811.0
2019-10-08 10:45:00,114.92,114.92,114.78,114.85,6526.0,104.5506,104.5506,104.4232,104.4869,6526.0
2019-10-08 10:50:00,114.89,114.91,114.8,114.88,4878.0,104.5233,104.5415,104.4414,104.5142,4878.0
2019-10-08 10:55:00,114.88,115.1,114.88,115.1,8939.0,104.5142,104.7143,104.5142,104.7143,8939.0
2019-10-08 11:00:00,115.11,115.2,115.09,115.12,11087.0,104.7234,104.8053,104.7052,104.7325,11087.0
2019-10-08 11:05:00,115.14,115.15,115.01,115.05,8089.0,104.7507,104.7598,104.6324,104.6688,8089.0
2019-10-08 11:10:00,115.07,115.16,115.02,115.03,10097.0,104.687,104.7689,104.6415,104.6506,10097.0
2019-10-08 11:15:00,115.05,115.18,115.0,115.17,5942.0,104.6688,104.7871,104.6233,104.778,5942.0
2019-10-08 11:20:00,115.15,115.15,114.88,114.94,5786.0,104.7598,104.7598,104.5142,104.5688,5786.0
2019-10-08 11:25:00,114.96,114.99,114.89,114.89,4251.0,104.587,104.6142,104.5233,104.5233,4251.0
2019-10-08 11:30:00,114.89,114.89,114.73,114.81,6170.0,104.5233,104.5233,104.3777,104.4505,6170.0
2019-10-08 11:35:00,114.8,114.99,114.78,114.98,4870.0,104.4414,104.6142,104.4232,104.6051,4870.0
2019-10-08 11:40:00,114.98,115.05,114.96,115.03,10937.0,104.6051,104.6688,104.587,104.6506,10937.0
2019-10-08 11:45:00,115.04,115.16,115.04,115.11,8780.0,104.6597,104.7689,104.6597,104.7234,8780.0
2019-10-08 11:50:00,115.16,115.21,115.04,115.05,20217.0,104.7689,104.8144,104.6597,104.6688,20217.0
2019-10-08 11:55:00,115.01,115.02,114.89,114.96,4875.0,104.6324,104.6415,104.5233,104.587,4875.0
2019-10-08 12:00:00,114.98,114.99,114.93,114.97,4221.0,104.6051,104.6142,104.5597,104.5961,4221.0
2019-10-08 12:05:00,114.93,115.07,114.92,115.05,3129.0,104.5597,104.687,104.5506,104.6688,3129.0
2019-10-08 12:10:00,115.07,115.2,115.04,115.2,5741.0,104.687,104.8053,104.6597,104.8053,5741.0
2019-10-08 12:15:00,115.19,115.35,115.19,115.32,8408.0,104.7962,104.9418,104.7962,104.9145,8408.0
2019-10-08 12:20:00,115.32,115.5,115.32,115.5,8320.0,104.9145,105.0782,104.9145,105.0782,8320.0
2019-10-08 12:25:00,115.49,115.56,115.41,115.44,11693.0,105.0691,105.1328,104.9963,105.0236,11693.0
2019-10-08 12:30:00,115.44,115.52,115.41,115.5,9699.0,105.0236,105.0964,104.9963,105.0782,9699.0
2019-10-08 12:35:00,115.49,115.5,115.43,115.43,5852.0,105.0691,105.0782,105.0145,105.0145,5852.0
2019-10-08 12:40:00,115.42,115.67,115.39,115.65,8125.0,105.0054,105.2329,104.9782,105.2147,8125.0
2019-10-08 12:45:00,115.65,115.82,115.61,115.62,13032.0,105.2147,105.3694,105.1783,105.1874,13032.0
2019-10-08 12:50:00,115.63,115.65,115.51,115.58,8852.0,105.1965,105.2147,105.0873,105.151,8852.0
2019-10-08 12:55:00,115.58,115.58,115.48,115.55,4254.0,105.151,105.151,105.06,105.1237,4254.0
2019-10-08 13:00:00,115.58,115.6,115.52,115.54,6227.0,105.151,105.1692,105.0964,105.1146,6227.0
2019-10-08 13:05:00,115.56,115.6,115.55,115.57,10324.0,105.1328,105.1692,105.1237,105.1419,10324.0
2019-10-08 13:10:00,115.59,115.59,115.5,115.5,5218.0,105.1601,105.1601,105.0782,105.0782,5218.0
2019-10-08 13:15:00,115.52,115.56,115.49,115.56,3239.0,105.0964,105.1328,105.0691,105.1328,3239.0
2019-10-08 13:20:00,115.62,115.67,115.6,115.67,3171.0,105.1874,105.2329,105.1692,105.2329,3171.0
2019-10-08 13:25:00,115.67,115.73,115.67,115.69,4824.0,105.2329,105.2875,105.2329,105.2511,4824.0
2019-10-08 13:30:00,115.68,115.77,115.68,115.72,6394.0,105.242,105.3239,105.242,105.2784,6394.0
2019-10-08 13:35:00,115.73,115.73,115.58,115.7,5071.0,105.2875,105.2875,105.151,105.2602,5071.0
2019-10-08 13:40:00,115.7,115.7,115.65,115.7,3391.0,105.2602,105.2602,105.2147,105.2602,3391.0
2019-10-08 13:45:00,115.7,115.74,115.69,115.74,5072.0,105.2602,105.2966,105.2511,105.2966,5072.0
2019-10-08 13:50:00,115.72,115.72,115.56,115.59,8835.0,105.2784,105.2784,105.1328,105.1601,8835.0
2019-10-08 13:55:00,115.6,115.61,115.55,115.61,4792.0,105.1692,105.1783,105.1237,105.1783,4792.0
2019-10-08 14:00:00,115.61,115.62,115.47,115.54,6700.0,105.1783,105.1874,105.0509,105.1146,6700.0
2019-10-08 14:05:00,115.56,115.64,115.53,115.62,5389.0,105.1328,105.2056,105.1055,105.1874,5389.0
2019-10-08 14:10:00,115.63,115.63,115.54,115.59,3101.0,105.1965,105.1965,105.1146,105.1601,3101.0
2019-10-08 14:15:00,115.6,115.65,115.56,115.65,2445.0,105.1692,105.2147,105.1328,105.2147,2445.0
2019-10-08 14:20:00,115.68,115.71,115.59,115.68,5536.0,105.242,105.2693,105.1601,105.242,5536.0
2019-10-08 14:25:00,115.7,115.72,115.65,115.72,2650.0,105.2602,105.2784,105.2147,105.2784,2650.0
2019-10-08 14:30:00,115.71,115.89,115.69,115.85,17522.0,105.2693,105.433,105.2511,105.3966,17522.0
2019-10-08 14:35:00,115.87,115.94,115.84,115.84,6445.0,105.4148,105.4785,105.3875,105.3875,6445.0
2019-10-08 14:40:00,115.8,115.81,115.72,115.73,4517.0,105.3512,105.3603,105.2784,105.2875,4517.0
2019-10-08 14:45:00,115.75,115.86,115.71,115.86,9190.0,105.3057,105.4057,105.2693,105.4057,9190.0
2019-10-08 14:50:00,115.86,115.86,115.74,115.75,5101.0,105.4057,105.4057,105.2966,105.3057,5101.0
2019-10-08 14:55:00,115.72,115.73,115.25,115.51,19309.0,105.2784,105.2875,104.8508,105.0873,19309.0
2019-10-08 15:00:00,115.5,115.68,115.4,115.43,8709.0,105.0782,105.242,104.9873,105.0145,8709.0
2019-10-08 15:05:00,115.46,115.52,115.37,115.37,5004.0,105.0418,105.0964,104.96,104.96,5004.0
2019-10-08 15:10:00,115.34,115.4,115.23,115.27,5273.0,104.9327,104.9873,104.8326,104.869,5273.0
2019-10-08 15:15:00,115.26,115.39,115.22,115.39,7158.0,104.8599,104.9782,104.8235,104.9782,7158.0
2019-10-08 15:20:00,115.39,115.46,115.31,115.32,4477.0,104.9782,105.0418,104.9054,104.9145,4477.0
2019-10-08 15:25:00,115.29,115.35,115.22,115.35,5484.0,104.8872,104.9418,104.8235,104.9418,5484.0
2019-10-08 15:30:00,115.37,115.47,115.34,115.37,11222.0,104.96,105.0509,104.9327,104.96,11222.0
2019-10-08 15:35:00,115.37,115.38,115.0,115.0,13595.0,104.96,104.9691,104.6233,104.6233,13595.0
2019-10-08 15:40:00,115.03,115.08,114.9,115.03,16190.0,104.6506,104.6961,104.5324,104.6506,16190.0
2019-10-08 15:45:00,115.04,115.08,114.92,114.96,15974.0,104.6597,104.6961,104.5506,104.587,15974.0
2019-10-08 15:50:00,114.96,115.05,114.88,114.9,24198.0,104.587,104.6688,104.5142,104.5324,24198.0
2019-10-08 15:55:00,114.89,114.89,114.75,114.75,50100.0,104.5233,104.5233,104.3959,104.3959,50100.0
2019-10-09 09:30:00,115.1,115.48,114.58,114.58,33208.0,104.7143,105.06,104.2412,104.2412,33208.0
2019-10-09 09:35:00,114.71,114.99,114.61,114.99,11184.0,104.3595,104.6142,104.2685,104.6142,11184.0
2019-10-09 09:40:00,114.98,114.98,114.59,114.78,12523.0,104.6051,104.6051,104.2503,104.4232,12523.0
2019-10-09 09:45:00,114.79,114.9,114.64,114.9,15316.0,104.4323,104.5324,104.2958,104.5324,15316.0
2019-10-09 09:50:00,114.88,114.88,114.58,114.65,9843.0,104.5142,104.5142,104.2412,104.3049,9843.0
2019-10-09 09:55:00,114.64,114.68,114.57,114.63,4501.0,104.2958,104.3322,104.2321,104.2867,4501.0
2019-10-09 10:00:00,114.58,114.73,114.58,114.66,8293.0,104.2412,104.3777,104.2412,104.314,8293.0
2019-10-09 10:05:00,114.65,114.8,114.62,114.75,21318.0,104.3049,104.4414,104.2776,104.3959,21318.0
2019-10-09 10:10:00,114.73,114.98,114.72,114.95,18058.0,104.3777,104.6051,104.3686,104.5779,18058.0
2019-10-09 10:15:00,114.96,114.96,114.85,114.95,13972.0,104.587,104.587,104.4869,104.5779,13972.0
2019-10-09 10:20:00,114.97,115.08,114.97,114.98,9690.0,104.5961,104.6961,104.5961,104.6051,9690.0
2019-10-09 10:25:00,114.92,115.03,114.91,114.99,7537.0,104.5506,104.6506,104.5415,104.6142,7537.0
2019-10-09 10:30:00,115.03,115.1,114.94,115.05,8711.0,104.6506,104.7143,104.5688,104.6688,8711.0
2019-10-09 10:35:00,115.0,115.0,114.91,114.99,7926.0,104.6233,104.6233,104.5415,104.6142,7926.0
2019-10-09 10:40:00,115.01,115.15,115.01,115.15,4032.0,104.6324,104.7598,104.6324,104.7598,4032.0
2019-10-09 10:45:00,115.21,115.26,115.18,115.21,8983.0,104.8144,104.8599,104.7871,104.8144,8983.0
2019-10-09 10:50:00,115.19,115.19,115.04,115.1,8736.0,104.7962,104.7962,104.6597,104.7143,8736.0
2019-10-09 10:55:00,115.09,115.12,115.04,115.11,5633.0,104.7052,104.7325,104.6597,104.7234,5633.0
2019-10-09 11:00:00,115.12,115.13,114.91,115.06,8099.0,104.7325,104.7416,104.5415,104.6779,8099.0
2019-10-09 11:05:00,115.05,115.07,114.86,114.97,8794.0,104.6688,104.687,104.496,104.5961,8794.0
2019-10-09 11:10:00,114.98,114.99,114.83,114.84,16573.0,104.6051,104.6142,104.4687,104.4778,16573.0
2019-10-09 11:15:00,114.83,115.0,114.72,115.0,10872.0,104.4687,104.6233,104.3686,104.6233,10872.0
2019-10-09 11:20:00,115.01,115.08,114.98,114.98,7365.0,104.6324,104.6961,104.6051,104.6051,7365.0
2019-10-09 11:25:00,115.0,115.01,114.76,114.76,10050.0,104.6233,104.6324,104.405,104.405,10050.0
2019-10-09 11:30:00,114.78,114.91,114.75,114.9,9176.0,104.4232,104.5415,104.3959,104.5324,9176.0
2019-10-09 11:35:00,114.87,114.88,114.8,114.84,5982.0,104.5051,104.5142,104.4414,104.4778,5982.0
2019-10-09 11:40:00,114.86,114.87,114.8,114.86,8689.0,104.496,104.5051,104.4414,104.496,8689.0
2019-10-09 11:45:00,114.87,115.03,114.87,114.98,6406.0,104.5051,104.6506,104.5051,104.6051,6406.0
2019-10-09 11:50:00,115.0,115.06,115.0,115.05,4532.0,104.6233,104.6779,104.6233,104.6688,4532.0
2019-10-09 11:55:00,115.05,115.14,115.03,115.11,4212.0,104.6688,104.7507,104.6506,104.7234,4212.0
2019-10-09 12:00:00,115.12,115.14,115.07,115.1,6983.0,104.7325,104.7507,104.687,104.7143,6983.0
2019-10-09 12:05:00,115.09,115.13,115.02,115.02,4350.0,104.7052,104.7416,104.6415,104.6415,4350.0
2019-10-09 12:10:00,115.02,115.14,115.0,115.14,5161.0,104.6415,104.7507,104.6233,104.7507,5161.0
2019-10-09 12:15:00,115.15,115.15,115.03,115.03,5347.0,104.7598,104.7598,104.6506,104.6506,5347.0
2019-10-09 12:20:00,115.03,115.06,115.0,115.05,4490.0,104.6506,104.6779,104.6233,104.6688,4490.0
2019-10-09 12:25:00,115.05,115.1,115.03,115.06,3571.0,104.6688,104.7143,104.6506,104.6779,3571.0
2019-10-09 12:30:00,115.06,115.2,115.06,115.18,5778.0,104.6779,104.8053,104.6779,104.7871,5778.0
2019-10-09 12:35:00,115.19,115.26,115.17,115.21,7617.0,104.7962,104.8599,104.778,104.8144,7617.0
2019-10-09 12:40:00,115.22,115.3,115.21,115.3,7443.0,104.8235,104.8963,104.8144,104.8963,7443.0
2019-10-09 12:45:00,115.3,115.3,115.2,115.26,6115.0,104.8963,104.8963,104.8053,104.8599,6115.0
2019-10-09 12:50:00,115.25,115.25,115.16,115.19,5200.0,104.8508,104.8508,104.7689,104.7962,5200.0
2019-10-09 12:55:00,115.19,115.31,115.19,115.31,2745.0,104.7962,104.9054,104.7962,104.9054,2745.0
2019-10-09 13:00:00,115.32,115.46,115.32,115.33,11662.0,104.9145,105.0418,104.9145,104.9236,11662.0
2019-10-09 13:05:00,115.34,115.38,115.26,115.37,7918.0,104.9327,104.9691,104.8599,104.96,7918.0
2019-10-09 13:10:00,115.36,115.44,115.33,115.44,9461.0,104.9509,105.0236,104.9236,105.0236,9461.0
2019-10-09 13:15:00,115.41,115.49,115.41,115.46,6575.0,104.9963,105.0691,104.9963,105.0418,6575.0
2019-10-09 13:20:00,115.48,115.61,115.47,115.61,11156.0,105.06,105.1783,105.0509,105.1783,11156.0
2019-10-09 13:25:00,115.61,115.66,115.61,115.63,5873.0,105.1783,105.2238,105.1783,105.1965,5873.0
2019-10-09 13:30:00,115.63,115.63,115.55,115.61,5822.0,105.1965,105.1965,105.1237,105.1783,5822.0
2019-10-09 13:35:00,115.63,115.67,115.62,115.65,6108.0,105.1965,105.2329,105.1874,105.2147,6108.0
2019-10-09 13:40:00,115.65,115.69,115.64,115.64,7575.0,105.2147,105.2511,105.2056,105.2056,7575.0
2019-10-09 13:45:00,115.66,115.77,115.65,115.77,14910.0,105.2238,105.3239,105.2147,105.3239,14910.0
2019-10-09 13:50:00,115.76,115.83,115.76,115.78,6677.0,105.3148,105.3785,105.3148,105.333,6677.0
2019-10-09 13:55:00,115.77,115.8,115.6,115.6,7761.0,105.3239,105.3512,105.1692,105.1692,7761.0
2019-10-09 14:00:00,115.61,115.66,115.53,115.61,8210.0,105.1783,105.2238,105.1055,105.1783,8210.0
2019-10-09 14:05:00,115.63,115.74,115.63,115.7,12161.0,105.1965,105.2966,105.1965,105.2602,12161.0
2019-10-09 14:10:00,115.71,115.82,115.65,115.8,11167.0,105.2693,105.3694,105.2147,105.3512,11167.0
2019-10-09 14:15:00,115.81,115.9,115.81,115.89,11362.0,105.3603,105.4421,105.3603,105.433,11362.0
2019-10-09 14:20:00,115.9,115.95,115.83,115.84,7771.0,105.4421,105.4876,105.3785,105.3875,7771.0
2019-10-09 14:25:00,115.84,115.93,115.81,115.91,8562.0,105.3875,105.4694,105.3603,105.4512,8562.0
2019-10-09 14:30:00,115.91,115.92,115.85,115.86,8291.0,105.4512,105.4603,105.3966,105.4057,8291.0
2019-10-09 14:35:00,115.85,115.86,115.81,115.84,6401.0,105.3966,105.4057,105.3603,105.3875,6401.0
2019-10-09 14:40:00,115.84,115.88,115.83,115.84,9298.0,105.3875,105.4239,105.3785,105.3875,9298.0
2019-10-09 14:45:00,115.86,115.87,115.69,115.7,8803.0,105.4057,105.4148,105.2511,105.2602,8803.0
2019-10-09 14:50:00,115.71,115.72,115.56,115.71,14278.0,105.2693,105.2784,105.1328,105.2693,14278.0
2019-10-09 14:55:00,115.72,115.73,115.65,115.71,4682.0,105.2784,105.2875,105.2147,105.2693,4682.0
2019-10-09 15:00:00,115.71,115.82,115.71,115.77,5712.0,105.2693,105.3694,105.2693,105.3239,5712.0
2019-10-09 15:05:00,115.78,115.78,115.74,115.77,4169.0,105.333,105.333,105.2966,105.3239,4169.0
2019-10-09 15:10:00,115.77,115.77,115.65,115.72,12163.0,105.3239,105.3239,105.2147,105.2784,12163.0
2019-10-09 15:15:00,115.72,115.76,115.7,115.73,7890.0,105.2784,105.3148,105.2602,105.2875,7890.0
2019-10-09 15:20:00,115.73,115.76,115.72,115.74,8523.0,105.2875,105.3148,105.2784,105.2966,8523.0
2019-10-09 15:25:00,115.74,115.75,115.66,115.7,7832.0,105.2966,105.3057,105.2238,105.2602,7832.0
2019-10-09 15:30:00,115.71,115.87,115.7,115.81,21191.0,105.2693,105.4148,105.2602,105.3603,21191.0
2019-10-09 15:35:00,115.82,115.91,115.8,115.91,12083.0,105.3694,105.4512,105.3512,105.4512,12083.0
2019-10-09 15:40:00,115.89,115.94,115.62,115.62,36130.0,105.433,105.4785,105.1874,105.1874,36130.0
2019-10-09 15:45:00,115.62,115.73,115.56,115.61,20738.0,105.1874,105.2875,105.1328,105.1783,20738.0
2019-10-09 15:50:00,115.62,115.7,115.59,115.7,20428.0,105.1874,105.2602,105.1601,105.2602,20428.0
2019-10-09 15:55:00,115.73,115.73,115.54,115.61,45423.0,105.2875,105.2875,105.1146,105.1783,45423.0
2019-10-10 09:30:00,115.5,115.97,115.46,115.87,47176.0,105.0782,105.5058,105.0418,105.4148,47176.0
2019-10-10 09:35:00,115.92,116.19,115.82,115.96,23609.0,105.4603,105.706,105.3694,105.4967,23609.0
2019-10-10 09:40:00,115.96,116.54,115.93,116.51,47208.0,105.4967,106.0244,105.4694,105.9971,47208.0
2019-10-10 09:45:00,116.53,116.67,116.48,116.66,35046.0,106.0153,106.1427,105.9698,106.1336,35046.0
2019-10-10 09:50:00,116.63,116.73,116.34,116.63,32144.0,106.1063,106.1972,105.8424,106.1063,32144.0
2019-10-10 09:55:00,116.64,117.02,116.61,117.02,24340.0,106.1154,106.4611,106.0881,106.4611,24340.0
2019-10-10 10:00:00,117.02,117.07,116.8,116.99,22818.0,106.4611,106.5066,106.2609,106.4338,22818.0
2019-10-10 10:05:00,116.99,117.03,116.7,116.86,15666.0,106.4338,106.4702,106.17,106.3155,15666.0
2019-10-10 10:10:00,116.91,117.02,116.64,116.71,20618.0,106.361,106.4611,106.1154,106.179,20618.0
2019-10-10 10:15:00,116.73,116.86,116.55,116.84,13659.0,106.1972,106.3155,106.0335,106.2973,13659.0
2019-10-10 10:20:00,116.86,116.97,116.86,116.96,14236.0,106.3155,106.4156,106.3155,106.4065,14236.0
2019-10-10 10:25:00,116.93,116.95,116.75,116.86,13847.0,106.3792,106.3974,106.2154,106.3155,13847.0
2019-10-10 10:30:00,116.87,116.93,116.83,116.89,12240.0,106.3246,106.3792,106.2882,106.3428,12240.0
2019-10-10 10:35:00,116.87,116.93,116.82,116.89,8262.0,106.3246,106.3792,106.2791,106.3428,8262.0
2019-10-10 10:40:00,116.84,116.88,116.68,116.84,12663.0,106.2973,106.3337,106.1518,106.2973,12663.0
2019-10-10 10:45:00,116.84,116.91,116.76,116.83,122557.0,106.2973,106.361,106.2245,106.2882,122557.0
2019-10-10 10:50:00,116.81,116.95,116.81,116.95,21741.0,106.27,106.3974,106.27,106.3974,21741.0
2019-10-10 10:55:00,116.95,117.24,116.94,117.22,18003.0,106.3974,106.6612,106.3883,106.643,18003.0
2019-10-10 11:00:00,117.23,117.36,117.2,117.35,14738.0,106.6521,106.7704,106.6248,106.7613,14738.0
2019-10-10 11:05:00,117.35,117.57,117.35,117.54,12211.0,106.7613,106.9614,106.7613,106.9342,12211.0
2019-10-10 11:10:00,117.54,117.64,117.5,117.62,16819.0,106.9342,107.0251,106.8978,107.0069,16819.0
2019-10-10 11:15:00,117.57,117.61,117.47,117.5,9865.0,106.9614,106.9978,106.8705,106.8978,9865.0
2019-10-10 11:20:00,117.48,117.52,117.42,117.49,47520.0,106.8796,106.916,106.825,106.8887,47520.0
2019-10-10 11:25:00,117.49,117.56,117.42,117.56,12056.0,106.8887,106.9524,106.825,106.9524,12056.0
2019-10-10 11:30:00,117.53,117.79,117.52,117.64,16082.0,106.9251,107.1616,106.916,107.0251,16082.0
2019-10-10 11:35:00,117.61,117.61,117.33,117.39,7753.0,106.9978,106.9978,106.7431,106.7977,7753.0
2019-10-10 11:40:00,117.39,117.39,117.26,117.27,4219.0,106.7977,106.7977,106.6794,106.6885,4219.0
2019-10-10 11:45:00,117.29,117.48,117.28,117.48,10340.0,106.7067,106.8796,106.6976,106.8796,10340.0
2019-10-10 11:50:00,117.49,117.51,117.36,117.42,15483.0,106.8887,106.9069,106.7704,106.825,15483.0
2019-10-10 11:55:00,117.42,117.51,117.42,117.45,6791.0,106.825,106.9069,106.825,106.8523,6791.0
2019-10-10 12:00:00,117.48,117.57,117.46,117.57,4499.0,106.8796,106.9614,106.8614,106.9614,4499.0
2019-10-10 12:05:00,117.57,117.62,117.52,117.52,6193.0,106.9614,107.0069,106.916,106.916,6193.0
2019-10-10 12:10:00,117.53,117.67,117.53,117.65,5118.0,106.9251,107.0524,106.9251,107.0342,5118.0
2019-10-10 12:15:00,117.7,117.72,117.67,117.72,5331.0,107.0797,107.0979,107.0524,107.0979,5331.0
2019-10-10 12:20:00,117.7,117.73,117.54,117.55,46343.0,107.0797,107.107,106.9342,106.9433,46343.0
2019-10-10 12:25:00,117.54,117.62,117.49,117.61,7860.0,106.9342,107.0069,106.8887,106.9978,7860.0
2019-10-10 12:30:00,117.61,117.62,117.39,117.39,9665.0,106.9978,107.0069,106.7977,106.7977,9665.0
2019-10-10 12:35:00,117.39,117.5,117.38,117.47,10856.0,106.7977,106.8978,106.7886,106.8705,10856.0
2019-10-10 12:40:00,117.5,117.52,117.43,117.5,4287.0,106.8978,106.916,106.8341,106.8978,4287.0
2019-10-10 12:45:00,117.52,117.52,117.47,117.49,3214.0,106.916,106.916,106.8705,106.8887,3214.0
2019-10-10 12:50:00,117.51,117.51,117.42,117.46,3639.0,106.9069,106.9069,106.825,106.8614,3639.0
2019-10-10 12:55:00,117.48,117.63,117.47,117.63,8247.0,106.8796,107.016,106.8705,107.016,8247.0
2019-10-10 13:00:00,117.65,117.69,117.63,117.66,8788.0,107.0342,107.0706,107.016,107.0433,8788.0
2019-10-10 13:05:00,117.62,117.68,117.6,117.68,4891.0,107.0069,107.0615,106.9887,107.0615,4891.0
2019-10-10 13:10:00,117.7,117.73,117.68,117.71,6167.0,107.0797,107.107,107.0615,107.0888,6167.0
2019-10-10 13:15:00,117.71,117.71,117.6,117.63,5232.0,107.0888,107.0888,106.9887,107.016,5232.0
2019-10-10 13:20:00,117.64,117.67,117.62,117.66,6986.0,107.0251,107.0524,107.0069,107.0433,6986.0
2019-10-10 13:25:00,117.65,117.7,117.63,117.67,7736.0,107.0342,107.0797,107.016,107.0524,7736.0
2019-10-10 13:30:00,117.66,117.66,117.54,117.55,10056.0,107.0433,107.0433,106.9342,106.9433,10056.0
2019-10-10 13:35:00,117.55,117.64,117.55,117.61,9352.0,106.9433,107.0251,106.9433,106.9978,9352.0
2019-10-10 13:40:00,117.6,117.67,117.6,117.64,3382.0,106.9887,107.0524,106.9887,107.0251,3382.0
2019-10-10 13:45:00,117.62,117.73,117.62,117.71,8614.0,107.0069,107.107,107.0069,107.0888,8614.0
2019-10-10 13:50:00,117.72,117.72,117.66,117.69,10405.0,107.0979,107.0979,107.0433,107.0706,10405.0
2019-10-10 13:55:00,117.69,117.76,117.63,117.64,29309.0,107.0706,107.1343,107.016,107.0251,29309.0
2019-10-10 14:00:00,117.66,117.66,117.57,117.63,3366.0,107.0433,107.0433,106.9614,107.016,3366.0
2019-10-10 14:05:00,117.64,117.7,117.15,117.32,14807.0,107.0251,107.0797,106.5793,106.734,14807.0
2019-10-10 14:10:00,117.33,117.44,117.32,117.42,5418.0,106.7431,106.8432,106.734,106.825,5418.0
2019-10-10 14:15:00,117.44,117.49,117.36,117.42,7906.0,106.8432,106.8887,106.7704,106.825,7906.0
2019-10-10 14:20:00,117.39,117.43,117.38,117.42,4515.0,106.7977,106.8341,106.7886,106.825,4515.0
2019-10-10 14:25:00,117.42,117.42,117.3,117.41,6312.0,106.825,106.825,106.7158,106.8159,6312.0
2019-10-10 14:30:00,117.38,117.53,117.38,117.53,7921.0,106.7886,106.9251,106.7886,106.9251,7921.0
2019-10-10 14:35:00,117.53,117.54,117.34,117.34,6367.0,106.9251,106.9342,106.7522,106.7522,6367.0
2019-10-10 14:40:00,117.34,117.35,117.22,117.27,4906.0,106.7522,106.7613,106.643,106.6885,4906.0
2019-10-10 14:45:00,117.26,117.32,117.21,117.27,7296.0,106.6794,106.734,106.6339,106.6885,7296.0
2019-10-10 14:50:00,117.27,117.29,117.1,117.11,7279.0,106.6885,106.7067,106.5339,106.543,7279.0
2019-10-10 14:55:00,117.09,117.2,117.06,117.19,6793.0,106.5248,106.6248,106.4975,106.6157,6793.0
2019-10-10 15:00:00,117.18,117.3,117.13,117.18,13237.0,106.6066,106.7158,106.5612,106.6066,13237.0
2019-10-10 15:05:00,117.2,117.24,117.17,117.21,14144.0,106.6248,106.6612,106.5975,106.6339,14144.0
2019-10-10 15:10:00,117.2,117.29,117.17,117.29,12125.0,106.6248,106.7067,106.5975,106.7067,12125.0
2019-10-10 15:15:00,117.33,117.38,117.25,117.3,14486.0,106.7431,106.7886,106.6703,106.7158,14486.0
2019-10-10 15:20:00,117.29,117.34,117.24,117.31,11163.0,106.7067,106.7522,106.6612,106.7249,11163.0
2019-10-10 15:25:00,117.33,117.37,117.27,117.36,14242.0,106.7431,106.7795,106.6885,106.7704,14242.0
2019-10-10 15:30:00,117.34,117.46,117.34,117.35,11061.0,106.7522,106.8614,106.7522,106.7613,11061.0
2019-10-10 15:35:00,117.32,117.37,117.19,117.23,21460.0,106.734,106.7795,106.6157,106.6521,21460.0
2019-10-10 15:40:00,117.21,117.3,117.15,117.23,27119.0,106.6339,106.7158,106.5793,106.6521,27119.0
2019-10-10 15:45:00,117.23,117.45,117.19,117.45,24620.0,106.6521,106.8523,106.6157,106.8523,24620.0
2019-10-10 15:50:00,117.46,117.5,117.36,117.49,34250.0,106.8614,106.8978,106.7704,106.8887,34250.0
2019-10-10 15:55:00,117.46,117.46,117.3,117.43,87959.0,106.8614,106.8614,106.7158,106.8341,87959.0
2019-10-11 09:30:00,118.02,118.3,117.57,117.66,35543.0,107.3708,107.6256,106.9614,107.0433,35543.0
2019-10-11 09:35:00,117.73,117.87,117.21,117.3,16592.0,107.107,107.2344,106.6339,106.7158,16592.0
2019-10-11 09:40:00,117.37,117.38,117.14,117.32,14231.0,106.7795,106.7886,106.5702,106.734,14231.0
2019-10-11 09:45:00,117.31,117.61,117.05,117.55,15588.0,106.7249,106.9978,106.4884,106.9433,15588.0
2019-10-11 09:50:00,117.53,117.59,117.12,117.15,10671.0,106.9251,106.9796,106.5521,106.5793,10671.0
2019-10-11 09:55:00,117.15,117.26,117.08,117.1,4644.0,106.5793,106.6794,106.5157,106.5339,4644.0
2019-10-11 10:00:00,117.16,117.45,117.09,117.45,13646.0,106.5884,106.8523,106.5248,106.8523,13646.0
2019-10-11 10:05:00,117.41,117.6,117.3,117.51,10458.0,106.8159,106.9887,106.7158,106.9069,10458.0
2019-10-11 10:10:00,117.54,117.76,117.53,117.71,9727.0,106.9342,107.1343,106.9251,107.0888,9727.0
2019-10-11 10:15:00,117.72,117.9,117.7,117.88,9411.0,107.0979,107.2617,107.0797,107.2435,9411.0
2019-10-11 10:20:00,117.9,117.94,117.79,117.86,10010.0,107.2617,107.2981,107.1616,107.2253,10010.0
2019-10-11 10:25:00,117.87,117.89,117.59,117.62,12244.0,107.2344,107.2526,106.9796,107.0069,12244.0
2019-10-11 10:30:00,117.6,117.6,117.28,117.28,5868.0,106.9887,106.9887,106.6976,106.6976,5868.0
2019-10-11 10:35:00,117.29,117.42,117.26,117.37,7318.0,106.7067,106.825,106.6794,106.7795,7318.0
2019-10-11 10:40:00,117.3,117.53,117.26,117.53,9067.0,106.7158,106.9251,106.6794,106.9251,9067.0
2019-10-11 10:45:00,117.51,117.61,117.47,117.53,18333.0,106.9069,106.9978,106.8705,106.9251,18333.0
2019-10-11 10:50:00,117.51,117.56,117.46,117.55,13220.0,106.9069,106.9524,106.8614,106.9433,13220.0
2019-10-11 10:55:00,117.57,117.64,117.54,117.64,9974.0,106.9614,107.0251,106.9342,107.0251,9974.0
2019-10-11 11:00:00,117.65,117.76,117.63,117.73,18753.0,107.0342,107.1343,107.016,107.107,18753.0
2019-10-11 11:05:00,117.7,117.73,117.6,117.65,12197.0,107.0797,107.107,106.9887,107.0342,12197.0
2019-10-11 11:10:00,117.68,117.68,117.54,117.59,7082.0,107.0615,107.0615,106.9342,106.9796,7082.0
2019-10-11 11:15:00,117.59,117.67,117.57,117.66,7495.0,106.9796,107.0524,106.9614,107.0433,7495.0
2019-10-11 11:20:00,117.64,117.74,117.56,117.63,6156.0,107.0251,107.1161,106.9524,107.016,6156.0
2019-10-11 11:25:00,117.6,117.78,117.59,117.74,9544.0,106.9887,107.1525,106.9796,107.1161,9544.0
2019-10-11 11:30:00,117.72,117.93,117.72,117.85,11028.0,107.0979,107.289,107.0979,107.2162,11028.0
2019-10-11 11:35:00,117.84,117.93,117.77,117.78,8418.0,107.2071,107.289,107.1434,107.1525,8418.0
2019-10-11 11:40:00,117.77,117.84,117.71,117.75,6591.0,107.1434,107.2071,107.0888,107.1252,6591.0
2019-10-11 11:45:00,117.72,117.82,117.59,117.6,70398.0,107.0979,107.1889,106.9796,106.9887,70398.0
2019-10-11 11:50:00,117.55,117.6,117.45,117.6,5071.0,106.9433,106.9887,106.8523,106.9887,5071.0
2019-10-11 11:55:00,117.6,117.67,117.55,117.62,5517.0,106.9887,107.0524,106.9433,107.0069,5517.0
2019-10-11 12:00:00,117.64,117.68,117.41,117.45,6055.0,107.0251,107.0615,106.8159,106.8523,6055.0
2019-10-11 12:05:00,117.45,117.49,117.32,117.33,13323.0,106.8523,106.8887,106.734,106.7431,13323.0
2019-10-11 12:10:00,117.34,117.35,117.15,117.17,10041.0,106.7522,106.7613,106.5793,106.5975,10041.0
2019-10-11 12:15:00,117.13,117.17,117.0,117.06,29465.0,106.5612,106.5975,106.4429,106.4975,29465.0
2019-10-11 12:20:00,117.05,117.07,116.9,117.03,9390.0,106.4884,106.5066,106.3519,106.4702,9390.0
2019-10-11 12:25:00,116.98,117.05,116.97,117.04,5779.0,106.4247,106.4884,106.4156,106.4793,5779.0
2019-10-11 12:30:00,117.05,117.17,116.72,117.08,12242.0,106.4884,106.5975,106.1881,106.5157,12242.0
2019-10-11 12:35:00,117.18,117.29,117.15,117.17,3838.0,106.6066,106.7067,106.5793,106.5975,3838.0
2019-10-11 12:40:00,117.19,117.19,117.02,117.02,3490.0,106.6157,106.6157,106.4611,106.4611,3490.0
2019-10-11 12:45:00,117.06,117.23,117.06,117.19,4315.0,106.4975,106.6521,106.4975,106.6157,4315.0
2019-10-11 12:50:00,117.21,117.21,117.13,117.21,3746.0,106.6339,106.6339,106.5612,106.6339,3746.0
2019-10-11 12:55:00,117.21,117.27,117.19,117.24,3689.0,106.6339,106.6885,106.6157,106.6612,3689.0
2019-10-11 13:00:00,117.22,117.22,117.09,117.13,2790.0,106.643,106.643,106.5248,106.5612,2790.0
2019-10-11 13:05:00,117.1,117.11,116.96,116.96,4059.0,106.5339,106.543,106.4065,106.4065,4059.0
2019-10-11 13:10:00,116.92,116.95,116.85,116.89,7415.0,106.3701,106.3974,106.3064,106.3428,7415.0
2019-10-11 13:15:00,116.92,117.02,116.9,117.01,2893.0,106.3701,106.4611,106.3519,106.452,2893.0
2019-10-11 13:20:00,117.05,117.13,117.05,117.13,3147.0,106.4884,106.5612,106.4884,106.5612,3147.0
2019-10-11 13:25:00,117.15,117.49,117.15,117.26,7029.0,106.5793,106.8887,106.5793,106.6794,7029.0
2019-10-11 13:30:00,117.21,117.28,117.13,117.22,4812.0,106.6339,106.6976,106.5612,106.643,4812.0
2019-10-11 13:35:00,117.24,117.27,117.18,117.18,4967.0,106.6612,106.6885,106.6066,106.6066,4967.0
2019-10-11 13:40:00,117.15,117.15,116.98,117.0,11415.0,106.5793,106.5793,106.4247,106.4429,11415.0
2019-10-11 13:45:00,116.99,117.01,116.89,116.95,4999.0,106.4338,106.452,106.3428,106.3974,4999.0
2019-10-11 13:50:00,116.97,117.03,116.9,116.98,6176.0,106.4156,106.4702,106.3519,106.4247,6176.0
2019-10-11 13:55:00,116.98,117.03,116.98,117.0,6510.0,106.4247,106.4702,106.4247,106.4429,6510.0
2019-10-11 14:00:00,117.0,117.0,116.94,116.95,4125.0,106.4429,106.4429,106.3883,106.3974,4125.0
2019-10-11 14:05:00,116.95,117.0,116.93,116.95,5000.0,106.3974,106.4429,106.3792,106.3974,5000.0
2019-10-11 14:10:00,116.94,116.94,116.84,116.87,7129.0,106.3883,106.3883,106.2973,106.3246,7129.0
2019-10-11 14:15:00,116.89,117.0,116.87,116.99,3905.0,106.3428,106.4429,106.3246,106.4338,3905.0
2019-10-11 14:20:00,116.98,116.98,116.84,116.85,10283.0,106.4247,106.4247,106.2973,106.3064,10283.0
2019-10-11 14:25:00,116.86,116.94,116.82,116.9,6263.0,106.3155,106.3883,106.2791,106.3519,6263.0
2019-10-11 14:30:00,116.9,117.02,116.9,117.0,6487.0,106.3519,106.4611,106.3519,106.4429,6487.0
2019-10-11 14:35:00,117.02,117.02,116.87,116.88,10247.0,106.4611,106.4611,106.3246,106.3337,10247.0
2019-10-11 14:40:00,116.87,116.98,116.85,116.94,16238.0,106.3246,106.4247,106.3064,106.3883,16238.0
2019-10-11 14:45:00,116.94,117.01,116.92,117.01,7730.0,106.3883,106.452,106.3701,106.452,7730.0
2019-10-11 14:50:00,117.02,117.14,116.98,117.06,6322.0,106.4611,106.5702,106.4247,106.4975,6322.0
2019-10-11 14:55:00,117.04,117.05,116.97,117.0,7881.0,106.4793,106.4884,106.4156,106.4429,7881.0
2019-10-11 15:00:00,116.97,117.07,116.96,117.0,11233.0,106.4156,106.5066,106.4065,106.4429,11233.0
2019-10-11 15:05:00,117.02,117.07,116.99,117.03,5657.0,106.4611,106.5066,106.4338,106.4702,5657.0
2019-10-11 15:10:00,117.01,117.12,116.97,117.1,7937.0,106.452,106.5521,106.4156,106.5339,7937.0
2019-10-11 15:15:00,117.11,117.12,117.04,117.11,8819.0,106.543,106.5521,106.4793,106.543,8819.0
2019-10-11 15:20:00,117.09,117.17,117.07,117.1,11539.0,106.5248,106.5975,106.5066,106.5339,11539.0
2019-10-11 15:25:00,117.1,117.12,117.07,117.1,8250.0,106.5339,106.5521,106.5066,106.5339,8250.0
2019-10-11 15:30:00,117.12,117.2,116.95,117.2,16122.0,106.5521,106.6248,106.3974,106.6248,16122.0
2019-10-11 15:35:00,117.2,117.35,117.09,117.35,14814.0,106.6248,106.7613,106.5248,106.7613,14814.0
2019-10-11 15:40:00,117.35,117.36,116.91,116.91,17245.0,106.7613,106.7704,106.361,106.361,17245.0
2019-10-11 15:45:00,116.82,116.92,116.71,116.74,37139.0,106.2791,106.3701,106.179,106.2063,37139.0
2019-10-11 15:50:00,116.76,116.85,116.52,116.55,36459.0,106.2245,106.3064,106.0062,106.0335,36459.0
2019-10-11 15:55:00,116.61,116.62,116.26,116.32,138251.0,106.0881,106.0972,105.7697,105.8242,138251.0
2019-10-14 09:30:00,116.61,116.87,116.61,116.7,21310.0,106.0881,106.3246,106.0881,106.17,21310.0
2019-10-14 09:35:00,116.77,117.57,116.77,117.54,9293.0,106.2336,106.9614,106.2336,106.9342,9293.0
2019-10-14 09:40:00,117.55,117.59,117.32,117.35,14429.0,106.9433,106.9796,106.734,106.7613,14429.0
2019-10-14 09:45:00,117.35,117.5,117.34,117.46,8425.0,106.7613,106.8978,106.7522,106.8614,8425.0
2019-10-14 09:50:00,117.42,117.45,117.3,117.33,5661.0,106.825,106.8523,106.7158,106.7431,5661.0
2019-10-14 09:55:00,117.29,117.4,117.29,117.37,4454.0,106.7067,106.8068,106.7067,106.7795,4454.0
2019-10-14 10:00:00,117.38,117.41,117.26,117.36,9974.0,106.7886,106.8159,106.6794,106.7704,9974.0
2019-10-14 10:05:00,117.37,117.66,117.34,117.6,14228.0,106.7795,107.0433,106.7522,106.9887,14228.0
2019-10-14 10:10:00,117.58,117.59,117.41,117.44,8392.0,106.9705,106.9796,106.8159,106.8432,8392.0
2019-10-14 10:15:00,117.38,117.43,117.27,117.29,7340.0,106.7886,106.8341,106.6885,106.7067,7340.0
2019-10-14 10:20:00,117.29,117.35,117.27,117.29,7439.0,106.7067,106.7613,106.6885,106.7067,7439.0
2019-10-14 10:25:00,117.28,117.39,117.26,117.38,8368.0,106.6976,106.7977,106.6794,106.7886,8368.0
2019-10-14 10:30:00,117.4,117.45,117.28,117.31,8089.0,106.8068,106.8523,106.6976,106.7249,8089.0
2019-10-14 10:35:00,117.31,117.34,117.26,117.34,5700.0,106.7249,106.7522,106.6794,106.7522,5700.0
2019-10-14 10:40:00,117.32,117.4,117.26,117.39,9610.0,106.734,106.8068,106.6794,106.7977,9610.0
2019-10-14 10:45:00,117.39,117.44,117.29,117.4,16826.0,106.7977,106.8432,106.7067,106.8068,16826.0
2019-10-14 10:50:00,117.4,117.4,117.31,117.34,6030.0,106.8068,106.8068,106.7249,106.7522,6030.0
2019-10-14 10:55:00,117.35,117.38,117.27,117.3,7862.0,106.7613,106.7886,106.6885,106.7158,7862.0
2019-10-14 11:00:00,117.26,117.35,116.95,116.99,12544.0,106.6794,106.7613,106.3974,106.4338,12544.0
2019-10-14 11:05:00,117.0,117.09,116.94,117.04,4887.0,106.4429,106.5248,106.3883,106.4793,4887.0
2019-10-14 11:10:00,117.04,117.08,116.99,117.08,8632.0,106.4793,106.5157,106.4338,106.5157,8632.0
2019-10-14 11:15:00,117.04,117.06,116.88,116.91,5326.0,106.4793,106.4975,106.3337,106.361,5326.0
2019-10-14 11:20:00,116.94,116.94,116.79,116.79,5831.0,106.3883,106.3883,106.2518,106.2518,5831.0
2019-10-14 11:25:00,116.78,116.83,116.68,116.79,4114.0,106.2427,106.2882,106.1518,106.2518,4114.0
2019-10-14 11:30:00,116.78,116.78,116.67,116.73,3849.0,106.2427,106.2427,106.1427,106.1972,3849.0
2019-10-14 11:35:00,116.73,116.73,116.62,116.67,2610.0,106.1972,106.1972,106.0972,106.1427,2610.0
2019-10-14 11:40:00,116.67,116.68,116.57,116.6,3029.0,106.1427,106.1518,106.0517,106.079,3029.0
2019-10-14 11:45:00,116.62,116.68,116.55,116.6,9301.0,106.0972,106.1518,106.0335,106.079,9301.0
2019-10-14 11:50:00,116.61,116.67,116.57,116.57,8538.0,106.0881,106.1427,106.0517,106.0517,8538.0
2019-10-14 11:55:00,116.6,116.63,116.56,116.61,5795.0,106.079,106.1063,106.0426,106.0881,5795.0
2019-10-14 12:00:00,116.59,116.62,116.47,116.47,4467.0,106.0699,106.0972,105.9607,105.9607,4467.0
2019-10-14 12:05:00,116.48,116.49,116.46,116.46,1208.0,105.9698,105.9789,105.9516,105.9516,1208.0
2019-10-14 12:10:00,116.43,116.43,116.36,116.37,3577.0,105.9243,105.9243,105.8606,105.8697,3577.0
2019-10-14 12:15:00,116.36,116.36,116.29,116.36,9461.0,105.8606,105.8606,105.7969,105.8606,9461.0
2019-10-14 12:20:00,116.34,116.34,116.25,116.31,4695.0,105.8424,105.8424,105.7606,105.8151,4695.0
2019-10-14 12:25:00,116.3,116.33,116.26,116.33,2306.0,105.806,105.8333,105.7697,105.8333,2306.0
2019-10-14 12:30:00,116.32,116.41,116.32,116.38,3328.0,105.8242,105.9061,105.8242,105.8788,3328.0
2019-10-14 12:35:00,116.41,116.41,116.34,116.35,3569.0,105.9061,105.9061,105.8424,105.8515,3569.0
2019-10-14 12:40:00,116.34,116.34,116.28,116.3,3059.0,105.8424,105.8424,105.7878,105.806,3059.0
2019-10-14 12:45:00,116.28,116.36,116.28,116.33,3312.0,105.7878,105.8606,105.7878,105.8333,3312.0
2019-10-14 12:50:00,116.32,116.33,116.28,116.3,2689.0,105.8242,105.8333,105.7878,105.806,2689.0
2019-10-14 12:55:00,116.3,116.42,116.29,116.39,8543.0,105.806,105.9152,105.7969,105.8879,8543.0
2019-10-14 13:00:00,116.39,116.43,116.37,116.38,3678.0,105.8879,105.9243,105.8697,105.8788,3678.0
2019-10-14 13:05:00,116.37,116.42,116.37,116.39,3388.0,105.8697,105.9152,105.8697,105.8879,3388.0
2019-10-14 13:10:00,116.39,116.44,116.38,116.39,3037.0,105.8879,105.9334,105.8788,105.8879,3037.0
2019-10-14 13:15:00,116.4,116.45,116.35,116.36,5233.0,105.897,105.9425,105.8515,105.8606,5233.0
2019-10-14 13:20:00,116.37,116.39,116.3,116.31,2907.0,105.8697,105.8879,105.806,105.8151,2907.0
2019-10-14 13:25:00,116.3,116.33,116.29,116.3,2852.0,105.806,105.8333,105.7969,105.806,2852.0
2019-10-14 13:30:00,116.29,116.32,116.28,116.28,4244.0,105.7969,105.8242,105.7878,105.7878,4244.0
2019-10-14 13:35:00,116.27,116.27,116.22,116.24,5833.0,105.7788,105.7788,105.7333,105.7515,5833.0
2019-10-14 13:40:00,116.24,116.35,116.24,116.34,3850.0,105.7515,105.8515,105.7515,105.8424,3850.0
2019-10-14 13:45:00,116.36,116.39,116.34,116.39,2597.0,105.8606,105.8879,105.8424,105.8879,2597.0
2019-10-14 13:50:00,116.43,116.43,116.35,116.41,2471.0,105.9243,105.9243,105.8515,105.9061,2471.0
2019-10-14 13:55:00,116.4,116.42,116.38,116.4,2744.0,105.897,105.9152,105.8788,105.897,2744.0
2019-10-14 14:00:00,116.42,116.47,116.4,116.42,4661.0,105.9152,105.9607,105.897,105.9152,4661.0
2019-10-14 14:05:00,116.4,116.44,116.4,116.43,1632.0,105.897,105.9334,105.897,105.9243,1632.0
2019-10-14 14:10:00,116.4,116.52,116.4,116.52,4128.0,105.897,106.0062,105.897,106.0062,4128.0
2019-10-14 14:15:00,116.54,116.56,116.52,116.54,4665.0,106.0244,106.0426,106.0062,106.0244,4665.0
2019-10-14 14:20:00,116.55,116.56,116.48,116.48,3464.0,106.0335,106.0426,105.9698,105.9698,3464.0
2019-10-14 14:25:00,116.47,116.51,116.46,116.49,6670.0,105.9607,105.9971,105.9516,105.9789,6670.0
2019-10-14 14:30:00,116.48,116.5,116.4,116.4,7099.0,105.9698,105.988,105.897,105.897,7099.0
2019-10-14 14:35:00,116.4,116.4,116.28,116.28,6964.0,105.897,105.897,105.7878,105.7878,6964.0
2019-10-14 14:40:00,116.29,116.33,116.27,116.3,12592.0,105.7969,105.8333,105.7788,105.806,12592.0
2019-10-14 14:45:00,116.31,116.31,116.28,116.31,7383.0,105.8151,105.8151,105.7878,105.8151,7383.0
2019-10-14 14:50:00,116.33,116.37,116.29,116.31,5410.0,105.8333,105.8697,105.7969,105.8151,5410.0
2019-10-14 14:55:00,116.32,116.36,116.3,116.32,4196.0,105.8242,105.8606,105.806,105.8242,4196.0
2019-10-14 15:00:00,116.29,116.34,116.29,116.31,4767.0,105.7969,105.8424,105.7969,105.8151,4767.0
2019-10-14 15:05:00,116.3,116.31,116.28,116.3,3464.0,105.806,105.8151,105.7878,105.806,3464.0
2019-10-14 15:10:00,116.3,116.31,116.27,116.27,4437.0,105.806,105.8151,105.7788,105.7788,4437.0
2019-10-14 15:15:00,116.27,116.32,116.27,116.29,6259.0,105.7788,105.8242,105.7788,105.7969,6259.0
2019-10-14 15:20:00,116.28,116.28,116.23,116.27,5013.0,105.7878,105.7878,105.7424,105.7788,5013.0
2019-10-14 15:25:00,116.28,116.31,116.27,116.27,4350.0,105.7878,105.8151,105.7788,105.7788,4350.0
2019-10-14 15:30:00,116.27,116.28,116.21,116.22,12132.0,105.7788,105.7878,105.7242,105.7333,12132.0
2019-10-14 15:35:00,116.22,116.23,116.15,116.17,9027.0,105.7333,105.7424,105.6696,105.6878,9027.0
2019-10-14 15:40:00,116.17,116.18,116.07,116.1,8529.0,105.6878,105.6969,105.5968,105.6241,8529.0
2019-10-14 15:45:00,116.11,116.11,115.98,116.0,14229.0,105.6332,105.6332,105.5149,105.5331,14229.0
2019-10-14 15:50:00,116.01,116.07,115.97,116.04,20937.0,105.5422,105.5968,105.5058,105.5695,20937.0
2019-10-14 15:55:00,116.01,116.19,116.01,116.14,51264.0,105.5422,105.706,105.5422,105.6605,51264.0
2019-10-15 09:30:00,116.58,117.04,116.27,116.69,34528.0,106.0608,106.4793,105.7788,106.1609,34528.0
2019-10-15 09:35:00,116.74,116.87,116.35,116.53,14928.0,106.2063,106.3246,105.8515,106.0153,14928.0
2019-10-15 09:40:00,116.57,116.68,116.53,116.65,8716.0,106.0517,106.1518,106.0153,106.1245,8716.0
2019-10-15 09:45:00,116.64,116.67,116.5,116.56,5836.0,106.1154,106.1427,105.988,106.0426,5836.0
2019-10-15 09:50:00,116.59,116.74,116.4,116.4,8069.0,106.0699,106.2063,105.897,105.897,8069.0
2019-10-15 09:55:00,116.41,116.57,116.38,116.44,10575.0,105.9061,106.0517,105.8788,105.9334,10575.0
2019-10-15 10:00:00,116.44,116.77,116.44,116.71,10310.0,105.9334,106.2336,105.9334,106.179,10310.0
2019-10-15 10:05:00,116.73,116.83,116.72,116.77,5787.0,106.1972,106.2882,106.1881,106.2336,5787.0
2019-10-15 10:10:00,116.81,116.82,116.59,116.63,6553.0,106.27,106.2791,106.0699,106.1063,6553.0
2019-10-15 10:15:00,116.64,116.71,116.49,116.53,11454.0,106.1154,106.179,105.9789,106.0153,11454.0
2019-10-15 10:20:00,116.51,116.53,116.41,116.47,11562.0,105.9971,106.0153,105.9061,105.9607,11562.0
2019-10-15 10:25:00,116.45,116.56,116.33,116.33,11338.0,105.9425,106.0426,105.8333,105.8333,11338.0
2019-10-15 10:30:00,116.33,116.34,116.2,116.25,15675.0,105.8333,105.8424,105.7151,105.7606,15675.0
2019-10-15 10:35:00,116.26,116.28,115.95,115.96,17482.0,105.7697,105.7878,105.4876,105.4967,17482.0
2019-10-15 10:40:00,116.01,116.1,115.95,115.97,8404.0,105.5422,105.6241,105.4876,105.5058,8404.0
2019-10-15 10:45:00,116.0,116.11,115.98,116.03,12810.0,105.5331,105.6332,105.5149,105.5604,12810.0
2019-10-15 10:50:00,116.03,116.04,115.9,115.95,17406.0,105.5604,105.5695,105.4421,105.4876,17406.0
2019-10-15 10:55:00,115.94,115.98,115.93,115.96,11074.0,105.4785,105.5149,105.4694,105.4967,11074.0
2019-10-15 11:00:00,115.95,116.04,115.9,115.91,14320.0,105.4876,105.5695,105.4421,105.4512,14320.0
2019-10-15 11:05:00,115.9,116.05,115.85,115.92,12112.0,105.4421,105.5786,105.3966,105.4603,12112.0
2019-10-15 11:10:00,115.9,115.9,115.75,115.76,12332.0,105.4421,105.4421,105.3057,105.3148,12332.0
2019-10-15 11:15:00,115.77,115.78,115.69,115.73,15396.0,105.3239,105.333,105.2511,105.2875,15396.0
2019-10-15 11:20:00,115.72,115.74,115.58,115.59,21101.0,105.2784,105.2966,105.151,105.1601,21101.0
2019-10-15 11:25:00,115.58,115.67,115.52,115.67,16392.0,105.151,105.2329,105.0964,105.2329,16392.0
2019-10-15 11:30:00,115.67,115.83,115.67,115.79,13607.0,105.2329,105.3785,105.2329,105.3421,13607.0
2019-10-15 11:35:00,115.8,115.81,115.69,115.8,9389.0,105.3512,105.3603,105.2511,105.3512,9389.0
2019-10-15 11:40:00,115.83,115.96,115.83,115.91,10241.0,105.3785,105.4967,105.3785,105.4512,10241.0
2019-10-15 11:45:00,115.91,115.92,115.79,115.83,6434.0,105.4512,105.4603,105.3421,105.3785,6434.0
2019-10-15 11:50:00,115.83,115.9,115.79,115.8,10886.0,105.3785,105.4421,105.3421,105.3512,10886.0
2019-10-15 11:55:00,115.79,115.82,115.76,115.79,8657.0,105.3421,105.3694,105.3148,105.3421,8657.0
2019-10-15 12:00:00,115.82,115.95,115.79,115.95,15525.0,105.3694,105.4876,105.3421,105.4876,15525.0
2019-10-15 12:05:00,115.95,115.99,115.92,115.98,11018.0,105.4876,105.524,105.4603,105.5149,11018.0
2019-10-15 12:10:00,115.98,116.0,115.93,115.95,13450.0,105.5149,105.5331,105.4694,105.4876,13450.0
2019-10-15 12:15:00,115.96,115.96,115.77,115.86,8570.0,105.4967,105.4967,105.3239,105.4057,8570.0
2019-10-15 12:20:00,115.86,115.92,115.8,115.81,9341.0,105.4057,105.4603,105.3512,105.3603,9341.0
2019-10-15 12:25:00,115.8,115.85,115.71,115.73,18728.0,105.3512,105.3966,105.2693,105.2875,18728.0
2019-10-15 12:30:00,115.71,115.94,115.71,115.94,22439.0,105.2693,105.4785,105.2693,105.4785,22439.0
2019-10-15 12:35:00,115.93,115.97,115.85,115.97,11932.0,105.4694,105.5058,105.3966,105.5058,11932.0
2019-10-15 12:40:00,115.96,115.98,115.84,115.88,14972.0,105.4967,105.5149,105.3875,105.4239,14972.0
2019-10-15 12:45:00,115.88,115.88,115.79,115.79,11209.0,105.4239,105.4239,105.3421,105.3421,11209.0
2019-10-15 12:50:00,115.78,115.78,115.62,115.68,15908.0,105.333,105.333,105.1874,105.242,15908.0
2019-10-15 12:55:00,115.68,115.73,115.67,115.68,9100.0,105.242,105.2875,105.2329,105.242,9100.0
2019-10-15 13:00:00,115.68,115.79,115.67,115.72,14141.0,105.242,105.3421,105.2329,105.2784,14141.0
2019-10-15 13:05:00,115.71,115.75,115.67,115.7,7111.0,105.2693,105.3057,105.2329,105.2602,7111.0
2019-10-15 13:10:00,115.7,115.75,115.7,115.73,7459.0,105.2602,105.3057,105.2602,105.2875,7459.0
2019-10-15 13:15:00,115.72,115.77,115.72,115.74,6419.0,105.2784,105.3239,105.2784,105.2966,6419.0
2019-10-15 13:20:00,115.73,115.74,115.69,115.7,15537.0,105.2875,105.2966,105.2511,105.2602,15537.0
2019-10-15 13:25:00,115.71,115.73,115.66,115.68,8346.0,105.2693,105.2875,105.2238,105.242,8346.0
2019-10-15 13:30:00,115.68,115.71,115.65,115.69,5128.0,105.242,105.2693,105.2147,105.2511,5128.0
2019-10-15 13:35:00,115.68,115.68,115.55,115.67,7099.0,105.242,105.242,105.1237,105.2329,7099.0
2019-10-15 13:40:00,115.66,115.74,115.6,115.74,18068.0,105.2238,105.2966,105.1692,105.2966,18068.0
2019-10-15 13:45:00,115.74,115.74,115.62,115.66,20412.0,105.2966,105.2966,105.1874,105.2238,20412.0
2019-10-15 13:50:00,115.65,115.71,115.65,115.7,9310.0,105.2147,105.2693,105.2147,105.2602,9310.0
2019-10-15 13:55:00,115.7,115.77,115.68,115.72,10140.0,105.2602,105.3239,105.242,105.2784,10140.0
2019-10-15 14:00:00,115.72,115.77,115.72,115.75,11276.0,105.2784,105.3239,105.2784,105.3057,11276.0
2019-10-15 14:05:00,115.75,115.88,115.71,115.88,6194.0,105.3057,105.4239,105.2693,105.4239,6194.0
2019-10-15 14:10:00,115.88,115.98,115.88,115.95,21076.0,105.4239,105.5149,105.4239,105.4876,21076.0
2019-10-15 14:15:00,115.96,116.0,115.91,115.95,24921.0,105.4967,105.5331,105.4512,105.4876,24921.0
2019-10-15 14:20:00,115.96,116.01,115.93,115.97,10065.0,105.4967,105.5422,105.4694,105.5058,10065.0
2019-10-15 14:25:00,115.97,116.07,115.95,115.99,8224.0,105.5058,105.5968,105.4876,105.524,8224.0
2019-10-15 14:30:00,115.98,116.01,115.93,115.95,18914.0,105.5149,105.5422,105.4694,105.4876,18914.0
2019-10-15 14:35:00,115.95,115.97,115.76,115.79,18950.0,105.4876,105.5058,105.3148,105.3421,18950.0
2019-10-15 14:40:00,115.79,115.85,115.75,115.76,11615.0,105.3421,105.3966,105.3057,105.3148,11615.0
2019-10-15 14:45:00,115.77,115.81,115.7,115.7,10525.0,105.3239,105.3603,105.2602,105.2602,10525.0
2019-10-15 14:50:00,115.69,115.75,115.65,115.66,15791.0,105.2511,105.3057,105.2147,105.2238,15791.0
2019-10-15 14:55:00,115.65,115.7,115.6,115.7,12383.0,105.2147,105.2602,105.1692,105.2602,12383.0
2019-10-15 15:00:00,115.69,115.73,115.66,115.73,8077.0,105.2511,105.2875,105.2238,105.2875,8077.0
2019-10-15 15:05:00,115.71,115.77,115.63,115.65,11250.0,105.2693,105.3239,105.1965,105.2147,11250.0
2019-10-15 15:10:00,115.67,115.69,115.65,115.68,5998.0,105.2329,105.2511,105.2147,105.242,5998.0
2019-10-15 15:15:00,115.69,115.72,115.64,115.68,12223.0,105.2511,105.2784,105.2056,105.242,12223.0
2019-10-15 15:20:00,115.68,115.72,115.64,115.66,17037.0,105.242,105.2784,105.2056,105.2238,17037.0
2019-10-15 15:25:00,115.66,115.77,115.65,115.76,12170.0,105.2238,105.3239,105.2147,105.3148,12170.0
2019-10-15 15:30:00,115.75,115.91,115.71,115.9,41710.0,105.3057,105.4512,105.2693,105.4421,41710.0
2019-10-15 15:35:00,115.89,115.9,115.79,115.85,30790.0,105.433,105.4421,105.3421,105.3966,30790.0
2019-10-15 15:40:00,115.84,115.85,115.74,115.75,15662.0,105.3875,105.3966,105.2966,105.3057,15662.0
2019-10-15 15:45:00,115.74,115.75,115.64,115.68,34866.0,105.2966,105.3057,105.2056,105.242,34866.0
2019-10-15 15:50:00,115.68,115.77,115.67,115.71,45930.0,105.242,105.3239,105.2329,105.2693,45930.0
2019-10-15 15:55:00,115.71,115.76,115.56,115.64,115306.0,105.2693,105.3148,105.1328,105.2056,115306.0
2019-10-16 09:30:00,115.34,115.39,115.0,115.05,39077.0,104.9327,104.9782,104.6233,104.6688,39077.0
2019-10-16 09:35:00,115.01,115.08,114.47,114.48,17735.0,104.6324,104.6961,104.1412,104.1503,17735.0
2019-10-16 09:40:00,114.51,114.75,114.42,114.59,11798.0,104.1776,104.3959,104.0957,104.2503,11798.0
2019-10-16 09:45:00,114.65,114.66,114.46,114.59,11459.0,104.3049,104.314,104.1321,104.2503,11459.0
2019-10-16 09:50:00,114.65,114.87,114.62,114.63,11567.0,104.3049,104.5051,104.2776,104.2867,11567.0
2019-10-16 09:55:00,114.67,114.68,114.39,114.43,11639.0,104.3231,104.3322,104.0684,104.1048,11639.0
2019-10-16 10:00:00,114.39,114.45,114.2,114.26,12972.0,104.0684,104.123,103.8955,103.9501,12972.0
2019-10-16 10:05:00,114.25,114.26,113.92,113.96,39196.0,103.941,103.9501,103.6408,103.6772,39196.0
2019-10-16 10:10:00,113.94,113.97,113.59,113.6,37338.0,103.659,103.6863,103.3406,103.3497,37338.0
2019-10-16 10:15:00,113.58,113.73,113.4,113.45,100254.0,103.3315,103.4679,103.1677,103.2132,100254.0
2019-10-16 10:20:00,113.46,113.82,113.46,113.65,89305.0,103.2223,103.5498,103.2223,103.3952,89305.0
2019-10-16 10:25:00,113.65,114.19,113.53,114.1,22349.0,103.3952,103.8864,103.286,103.8046,22349.0
2019-10-16 10:30:00,114.1,114.13,113.91,114.06,19680.0,103.8046,103.8318,103.6317,103.7682,19680.0
2019-10-16 10:35:00,114.02,114.32,114.02,114.31,13467.0,103.7318,104.0047,103.7318,103.9956,13467.0
2019-10-16 10:40:00,114.28,114.47,114.28,114.36,9486.0,103.9683,104.1412,103.9683,104.0411,9486.0
2019-10-16 10:45:00,114.35,114.55,114.29,114.49,17214.0,104.032,104.2139,103.9774,104.1594,17214.0
2019-10-16 10:50:00,114.5,114.62,114.43,114.55,7839.0,104.1685,104.2776,104.1048,104.2139,7839.0
2019-10-16 10:55:00,114.53,114.6,114.39,114.51,11208.0,104.1958,104.2594,104.0684,104.1776,11208.0
2019-10-16 11:00:00,114.5,114.59,114.48,114.48,7301.0,104.1685,104.2503,104.1503,104.1503,7301.0
2019-10-16 11:05:00,114.44,114.56,114.41,114.52,7436.0,104.1139,104.223,104.0866,104.1867,7436.0
2019-10-16 11:10:00,114.56,114.67,114.5,114.61,6952.0,104.223,104.3231,104.1685,104.2685,6952.0
2019-10-16 11:15:00,114.64,114.67,114.56,114.58,9005.0,104.2958,104.3231,104.223,104.2412,9005.0
2019-10-16 11:20:00,114.61,115.02,114.58,114.94,18934.0,104.2685,104.6415,104.2412,104.5688,18934.0
2019-10-16 11:25:00,114.93,115.03,114.85,114.91,10341.0,104.5597,104.6506,104.4869,104.5415,10341.0
2019-10-16 11:30:00,114.91,114.91,114.72,114.75,8646.0,104.5415,104.5415,104.3686,104.3959,8646.0
2019-10-16 11:35:00,114.75,114.75,114.63,114.66,6297.0,104.3959,104.3959,104.2867,104.314,6297.0
2019-10-16 11:40:00,114.63,114.64,114.51,114.53,4698.0,104.2867,104.2958,104.1776,104.1958,4698.0
2019-10-16 11:45:00,114.54,114.63,114.52,114.62,6401.0,104.2049,104.2867,104.1867,104.2776,6401.0
2019-10-16 11:50:00,114.58,114.63,114.56,114.58,8107.0,104.2412,104.2867,104.223,104.2412,8107.0
2019-10-16 11:55:00,114.6,114.61,114.54,114.57,5867.0,104.2594,104.2685,104.2049,104.2321,5867.0
2019-10-16 12:00:00,114.58,114.7,114.57,114.69,7884.0,104.2412,104.3504,104.2321,104.3413,7884.0
2019-10-16 12:05:00,114.69,114.84,114.69,114.81,6868.0,104.3413,104.4778,104.3413,104.4505,6868.0
2019-10-16 12:10:00,114.75,114.75,114.69,114.72,3332.0,104.3959,104.3959,104.3413,104.3686,3332.0
2019-10-16 12:15:00,114.69,114.74,114.65,114.7,4950.0,104.3413,104.3868,104.3049,104.3504,4950.0
2019-10-16 12:20:00,114.68,114.7,114.63,114.63,5537.0,104.3322,104.3504,104.2867,104.2867,5537.0
2019-10-16 12:25:00,114.66,114.78,114.66,114.74,5038.0,104.314,104.4232,104.314,104.3868,5038.0
2019-10-16 12:30:00,114.74,114.81,114.7,114.81,3085.0,104.3868,104.4505,104.3504,104.4505,3085.0
2019-10-16 12:35:00,114.8,114.83,114.78,114.8,5070.0,104.4414,104.4687,104.4232,104.4414,5070.0
2019-10-16 12:40:00,114.79,114.88,114.78,114.88,6235.0,104.4323,104.5142,104.4232,104.5142,6235.0
2019-10-16 12:45:00,114.87,114.89,114.84,114.88,4167.0,104.5051,104.5233,104.4778,104.5142,4167.0
2019-10-16 12:50:00,114.9,114.9,114.85,114.88,9048.0,104.5324,104.5324,104.4869,104.5142,9048.0
2019-10-16 12:55:00,114.87,114.88,114.8,114.82,3400.0,104.5051,104.5142,104.4414,104.4596,3400.0
2019-10-16 13:00:00,114.82,114.83,114.77,114.79,8214.0,104.4596,104.4687,104.4141,104.4323,8214.0
2019-10-16 13:05:00,114.78,114.79,114.6,114.66,13792.0,104.4232,104.4323,104.2594,104.314,13792.0
2019-10-16 13:10:00,114.66,114.76,114.66,114.67,14691.0,104.314,104.405,104.314,104.3231,14691.0
2019-10-16 13:15:00,114.66,114.72,114.64,114.69,12420.0,104.314,104.3686,104.2958,104.3413,12420.0
2019-10-16 13:20:00,114.69,114.75,114.64,114.64,4191.0,104.3413,104.3959,104.2958,104.2958,4191.0
2019-10-16 13:25:00,114.65,114.65,114.55,114.65,4401.0,104.3049,104.3049,104.2139,104.3049,4401.0
2019-10-16 13:30:00,114.66,114.68,114.6,114.68,9463.0,104.314,104.3322,104.2594,104.3322,9463.0
2019-10-16 13:35:00,114.66,114.67,114.58,114.59,3207.0,104.314,104.3231,104.2412,104.2503,3207.0
2019-10-16 13:40:00,114.59,114.65,114.51,114.64,10102.0,104.2503,104.3049,104.1776,104.2958,10102.0
2019-10-16 13:45:00,114.67,114.67,114.51,114.57,6337.0,104.3231,104.3231,104.1776,104.2321,6337.0
2019-10-16 13:50:00,114.55,114.59,114.52,114.52,6000.0,104.2139,104.2503,104.1867,104.1867,6000.0
2019-10-16 13:55:00,114.53,114.58,114.51,114.54,8125.0,104.1958,104.2412,104.1776,104.2049,8125.0
2019-10-16 14:00:00,114.55,114.55,114.44,114.54,21095.0,104.2139,104.2139,104.1139,104.2049,21095.0
2019-10-16 14:05:00,114.55,114.67,114.55,114.58,5902.0,104.2139,104.3231,104.2139,104.2412,5902.0
2019-10-16 14:10:00,114.58,114.62,114.56,114.57,4869.0,104.2412,104.2776,104.223,104.2321,4869.0
2019-10-16 14:15:00,114.58,114.6,114.57,114.59,4290.0,104.2412,104.2594,104.2321,104.2503,4290.0
2019-10-16 14:20:00,114.59,114.64,114.57,114.62,5813.0,104.2503,104.2958,104.2321,104.2776,5813.0
2019-10-16 14:25:00,114.63,114.73,114.63,114.73,4041.0,104.2867,104.3777,104.2867,104.3777,4041.0
2019-10-16 14:30:00,114.73,114.8,114.71,114.79,10789.0,104.3777,104.4414,104.3595,104.4323,10789.0
2019-10-16 14:35:00,114.78,114.9,114.77,114.87,15654.0,104.4232,104.5324,104.4141,104.5051,15654.0
2019-10-16 14:40:00,114.87,114.96,114.86,114.92,9211.0,104.5051,104.587,104.496,104.5506,9211.0
2019-10-16 14:45:00,114.92,114.92,114.88,114.9,6887.0,104.5506,104.5506,104.5142,104.5324,6887.0
2019-10-16 14:50:00,114.88,114.95,114.88,114.92,6096.0,104.5142,104.5779,104.5142,104.5506,6096.0
2019-10-16 14:55:00,114.91,114.91,114.81,114.88,13767.0,104.5415,104.5415,104.4505,104.5142,13767.0
2019-10-16 15:00:00,114.88,114.93,114.85,114.86,13046.0,104.5142,104.5597,104.4869,104.496,13046.0
2019-10-16 15:05:00,114.85,114.86,114.74,114.76,12019.0,104.4869,104.496,104.3868,104.405,12019.0
2019-10-16 15:10:00,114.76,114.82,114.7,114.82,12868.0,104.405,104.4596,104.3504,104.4596,12868.0
2019-10-16 15:15:00,114.81,114.84,114.71,114.81,16342.0,104.4505,104.4778,104.3595,104.4505,16342.0
2019-10-16 15:20:00,114.82,114.9,114.81,114.83,13830.0,104.4596,104.5324,104.4505,104.4687,13830.0
2019-10-16 15:25:00,114.84,114.91,114.83,114.89,11514.0,104.4778,104.5415,104.4687,104.5233,11514.0
2019-10-16 15:30:00,114.88,114.99,114.88,114.96,14047.0,104.5142,104.6142,104.5142,104.587,14047.0
2019-10-16 15:35:00,114.95,114.99,114.9,114.96,17642.0,104.5779,104.6142,104.5324,104.587,17642.0
2019-10-16 15:40:00,114.95,115.0,114.9,114.9,22269.0,104.5779,104.6233,104.5324,104.5324,22269.0
2019-10-16 15:45:00,114.9,115.06,114.89,115.01,25105.0,104.5324,104.6779,104.5233,104.6324,25105.0
2019-10-16 15:50:00,115.02,115.12,115.01,115.08,39410.0,104.6415,104.7325,104.6324,104.6961,39410.0
2019-10-16 15:55:00,115.08,115.1,114.84,114.91,137415.0,104.6961,104.7143,104.4778,104.5415,137415.0
2019-10-17 09:30:00,115.23,115.92,115.1,115.87,27208.0,104.8326,105.4603,104.7143,105.4148,27208.0
2019-10-17 09:35:00,115.87,116.17,115.75,115.86,12087.0,105.4148,105.6878,105.3057,105.4057,12087.0
2019-10-17 09:40:00,115.81,115.86,115.58,115.66,11136.0,105.3603,105.4057,105.151,105.2238,11136.0
2019-10-17 09:45:00,115.72,115.83,115.53,115.72,8864.0,105.2784,105.3785,105.1055,105.2784,8864.0
2019-10-17 09:50:00,115.72,115.72,115.51,115.72,4010.0,105.2784,105.2784,105.0873,105.2784,4010.0
2019-10-17 09:55:00,115.72,115.76,115.67,115.68,5392.0,105.2784,105.3148,105.2329,105.242,5392.0
2019-10-17 10:00:00,115.66,115.71,115.52,115.52,9599.0,105.2238,105.2693,105.0964,105.0964,9599.0
2019-10-17 10:05:00,115.55,115.67,115.53,115.63,9254.0,105.1237,105.2329,105.1055,105.1965,9254.0
2019-10-17 10:10:00,115.63,115.65,115.46,115.46,9748.0,105.1965,105.2147,105.0418,105.0418,9748.0
2019-10-17 10:15:00,115.48,115.65,115.46,115.54,7772.0,105.06,105.2147,105.0418,105.1146,7772.0
2019-10-17 10:20:00,115.54,115.59,115.49,115.49,4306.0,105.1146,105.1601,105.0691,105.0691,4306.0
2019-10-17 10:25:00,115.47,115.6,115.45,115.54,5629.0,105.0509,105.1692,105.0327,105.1146,5629.0
2019-10-17 10:30:00,115.52,115.71,115.46,115.7,37805.0,105.0964,105.2693,105.0418,105.2602,37805.0
2019-10-17 10:35:00,115.67,115.68,115.49,115.49,18389.0,105.2329,105.242,105.0691,105.0691,18389.0
2019-10-17 10:40:00,115.5,115.6,115.46,115.49,31117.0,105.0782,105.1692,105.0418,105.0691,31117.0
2019-10-17 10:45:00,115.5,115.6,115.44,115.53,27105.0,105.0782,105.1692,105.0236,105.1055,27105.0
2019-10-17 10:50:00,115.52,115.62,115.5,115.56,19626.0,105.0964,105.1874,105.0782,105.1328,19626.0
2019-10-17 10:55:00,115.57,115.71,115.57,115.61,7450.0,105.1419,105.2693,105.1419,105.1783,7450.0
2019-10-17 11:00:00,115.59,115.59,115.33,115.54,9047.0,105.1601,105.1601,104.9236,105.1146,9047.0
2019-10-17 11:05:00,115.51,115.63,115.51,115.53,6065.0,105.0873,105.1965,105.0873,105.1055,6065.0
2019-10-17 11:10:00,115.51,115.62,115.49,115.59,4277.0,105.0873,105.1874,105.0691,105.1601,4277.0
2019-10-17 11:15:00,115.59,115.65,115.51,115.56,6626.0,105.1601,105.2147,105.0873,105.1328,6626.0
2019-10-17 11:20:00,115.57,115.64,115.57,115.63,8826.0,105.1419,105.2056,105.1419,105.1965,8826.0
2019-10-17 11:25:00,115.64,115.69,115.63,115.64,5830.0,105.2056,105.2511,105.1965,105.2056,5830.0
2019-10-17 11:30:00,115.64,115.67,115.59,115.62,8043.0,105.2056,105.2329,105.1601,105.1874,8043.0
2019-10-17 11:35:00,115.6,115.75,115.59,115.75,4098.0,105.1692,105.3057,105.1601,105.3057,4098.0
2019-10-17 11:40:00,115.73,115.93,115.7,115.92,18276.0,105.2875,105.4694,105.2602,105.4603,18276.0
2019-10-17 11:45:00,115.94,116.13,115.91,116.07,20536.0,105.4785,105.6514,105.4512,105.5968,20536.0
2019-10-17 11:50:00,116.09,116.1,115.87,115.92,32209.0,105.615,105.6241,105.4148,105.4603,32209.0
2019-10-17 11:55:00,115.91,116.08,115.9,116.06,9292.0,105.4512,105.6059,105.4421,105.5877,9292.0
2019-10-17 12:00:00,116.08,116.08,115.87,116.01,13399.0,105.6059,105.6059,105.4148,105.5422,13399.0
2019-10-17 12:05:00,115.98,116.08,115.89,116.0,13223.0,105.5149,105.6059,105.433,105.5331,13223.0
2019-10-17 12:10:00,116.02,116.03,115.97,115.99,8382.0,105.5513,105.5604,105.5058,105.524,8382.0
2019-10-17 12:15:00,116.0,116.06,115.96,115.97,11599.0,105.5331,105.5877,105.4967,105.5058,11599.0
2019-10-17 12:20:00,115.99,115.99,115.94,115.97,4440.0,105.524,105.524,105.4785,105.5058,4440.0
2019-10-17 12:25:00,115.98,116.06,115.95,115.95,3828.0,105.5149,105.5877,105.4876,105.4876,3828.0
2019-10-17 12:30:00,115.97,116.05,115.96,116.05,4490.0,105.5058,105.5786,105.4967,105.5786,4490.0
2019-10-17 12:35:00,116.05,116.07,116.02,116.07,3601.0,105.5786,105.5968,105.5513,105.5968,3601.0
2019-10-17 12:40:00,116.06,116.09,116.05,116.08,3018.0,105.5877,105.615,105.5786,105.6059,3018.0
2019-10-17 12:45:00,116.09,116.2,116.08,116.19,10804.0,105.615,105.7151,105.6059,105.706,10804.0
2019-10-17 12:50:00,116.16,116.25,116.16,116.25,5280.0,105.6787,105.7606,105.6787,105.7606,5280.0
2019-10-17 12:55:00,116.25,116.36,116.25,116.33,9980.0,105.7606,105.8606,105.7606,105.8333,9980.0
2019-10-17 13:00:00,116.31,116.42,116.29,116.38,8523.0,105.8151,105.9152,105.7969,105.8788,8523.0
2019-10-17 13:05:00,116.39,116.39,116.29,116.3,6210.0,105.8879,105.8879,105.7969,105.806,6210.0
2019-10-17 13:10:00,116.3,116.43,116.29,116.43,11915.0,105.806,105.9243,105.7969,105.9243,11915.0
2019-10-17 13:15:00,116.41,116.43,116.33,116.4,7045.0,105.9061,105.9243,105.8333,105.897,7045.0
2019-10-17 13:20:00,116.4,116.41,116.3,116.37,7032.0,105.897,105.9061,105.806,105.8697,7032.0
2019-10-17 13:25:00,116.35,116.45,116.35,116.42,10574.0,105.8515,105.9425,105.8515,105.9152,10574.0
2019-10-17 13:30:00,116.43,116.45,116.39,116.39,5849.0,105.9243,105.9425,105.8879,105.8879,5849.0
2019-10-17 13:35:00,116.41,116.44,116.38,116.41,6657.0,105.9061,105.9334,105.8788,105.9061,6657.0
2019-10-17 13:40:00,116.42,116.48,116.41,116.42,11708.0,105.9152,105.9698,105.9061,105.9152,11708.0
2019-10-17 13:45:00,116.43,116.49,116.42,116.44,17941.0,105.9243,105.9789,105.9152,105.9334,17941.0
2019-10-17 13:50:00,116.43,116.45,116.39,116.39,8406.0,105.9243,105.9425,105.8879,105.8879,8406.0
2019-10-17 13:55:00,116.38,116.39,116.3,116.33,10458.0,105.8788,105.8879,105.806,105.8333,10458.0
2019-10-17 14:00:00,116.33,116.33,116.24,116.32,11090.0,105.8333,105.8333,105.7515,105.8242,11090.0
2019-10-17 14:05:00,116.31,116.45,116.31,116.43,6526.0,105.8151,105.9425,105.8151,105.9243,6526.0
2019-10-17 14:10:00,116.42,116.46,116.34,116.34,10480.0,105.9152,105.9516,105.8424,105.8424,10480.0
2019-10-17 14:15:00,116.34,116.41,116.3,116.38,13376.0,105.8424,105.9061,105.806,105.8788,13376.0
2019-10-17 14:20:00,116.38,116.46,116.38,116.46,9119.0,105.8788,105.9516,105.8788,105.9516,9119.0
2019-10-17 14:25:00,116.45,116.52,116.45,116.5,11867.0,105.9425,106.0062,105.9425,105.988,11867.0
2019-10-17 14:30:00,116.5,116.53,116.42,116.47,16411.0,105.988,106.0153,105.9152,105.9607,16411.0
2019-10-17 14:35:00,116.47,116.47,116.35,116.35,14408.0,105.9607,105.9607,105.8515,105.8515,14408.0
2019-10-17 14:40:00,116.36,116.36,116.29,116.34,13791.0,105.8606,105.8606,105.7969,105.8424,13791.0
2019-10-17 14:45:00,116.34,116.35,116.29,116.32,13454.0,105.8424,105.8515,105.7969,105.8242,13454.0
2019-10-17 14:50:00,116.3,116.41,116.29,116.37,16020.0,105.806,105.9061,105.7969,105.8697,16020.0
2019-10-17 14:55:00,116.35,116.37,116.26,116.31,13106.0,105.8515,105.8697,105.7697,105.8151,13106.0
2019-10-17 15:00:00,116.31,116.34,116.25,116.29,14448.0,105.8151,105.8424,105.7606,105.7969,14448.0
2019-10-17 15:05:00,116.29,116.29,116.23,116.25,9696.0,105.7969,105.7969,105.7424,105.7606,9696.0
2019-10-17 15:10:00,116.25,116.32,116.24,116.27,16660.0,105.7606,105.8242,105.7515,105.7788,16660.0
2019-10-17 15:15:00,116.24,116.25,116.18,116.21,9081.0,105.7515,105.7606,105.6969,105.7242,9081.0
2019-10-17 15:20:00,116.22,116.25,116.17,116.24,11978.0,105.7333,105.7606,105.6878,105.7515,11978.0
2019-10-17 15:25:00,116.23,116.28,116.21,116.28,12183.0,105.7424,105.7878,105.7242,105.7878,12183.0
2019-10-17 15:30:00,116.28,116.32,116.22,116.25,14067.0,105.7878,105.8242,105.7333,105.7606,14067.0
2019-10-17 15:35:00,116.25,116.26,116.23,116.25,11080.0,105.7606,105.7697,105.7424,105.7606,11080.0
2019-10-17 15:40:00,116.25,116.28,116.23,116.25,21736.0,105.7606,105.7878,105.7424,105.7606,21736.0
2019-10-17 15:45:00,116.23,116.3,116.18,116.18,22431.0,105.7424,105.806,105.6969,105.6969,22431.0
2019-10-17 15:50:00,116.18,116.31,116.16,116.3,28930.0,105.6969,105.8151,105.6787,105.806,28930.0
2019-10-17 15:55:00,116.29,116.34,116.25,116.31,71296.0,105.7969,105.8424,105.7606,105.8151,71296.0
2019-10-18 09:30:00,115.04,115.58,114.61,115.03,187044.0,104.6597,105.151,104.2685,104.6506,187044.0
2019-10-18 09:35:00,114.92,115.4,114.63,115.11,33582.0,104.5506,104.9873,104.2867,104.7234,33582.0
2019-10-18 09:40:00,115.13,115.46,115.1,115.33,22529.0,104.7416,105.0418,104.7143,104.9236,22529.0
2019-10-18 09:45:00,115.38,115.49,115.24,115.35,20721.0,104.9691,105.0691,104.8417,104.9418,20721.0
2019-10-18 09:50:00,115.38,115.45,115.27,115.31,11857.0,104.9691,105.0327,104.869,104.9054,11857.0
2019-10-18 09:55:00,115.27,115.95,115.27,115.95,20282.0,104.869,105.4876,104.869,105.4876,20282.0
2019-10-18 10:00:00,115.82,115.91,115.52,115.53,12315.0,105.3694,105.4512,105.0964,105.1055,12315.0
2019-10-18 10:05:00,115.52,115.6,115.45,115.59,12756.0,105.0964,105.1692,105.0327,105.1601,12756.0
2019-10-18 10:10:00,115.58,115.63,115.4,115.57,10477.0,105.151,105.1965,104.9873,105.1419,10477.0
2019-10-18 10:15:00,115.55,115.85,115.5,115.84,12697.0,105.1237,105.3966,105.0782,105.3875,12697.0
2019-10-18 10:20:00,115.82,116.15,115.81,116.08,8862.0,105.3694,105.6696,105.3603,105.6059,8862.0
2019-10-18 10:25:00,116.07,116.1,116.02,116.08,5031.0,105.5968,105.6241,105.5513,105.6059,5031.0
2019-10-18 10:30:00,116.1,116.1,115.83,116.02,14202.0,105.6241,105.6241,105.3785,105.5513,14202.0
2019-10-18 10:35:00,116.02,116.19,115.94,116.19,20185.0,105.5513,105.706,105.4785,105.706,20185.0
2019-10-18 10:40:00,116.18,116.21,116.04,116.2,9299.0,105.6969,105.7242,105.5695,105.7151,9299.0
2019-10-18 10:45:00,116.23,116.35,116.12,116.35,12593.0,105.7424,105.8515,105.6423,105.8515,12593.0
2019-10-18 10:50:00,116.33,116.66,116.33,116.6,28443.0,105.8333,106.1336,105.8333,106.079,28443.0
2019-10-18 10:55:00,116.6,116.77,116.57,116.69,20814.0,106.079,106.2336,106.0517,106.1609,20814.0
2019-10-18 11:00:00,116.63,116.64,116.45,116.64,11145.0,106.1063,106.1154,105.9425,106.1154,11145.0
2019-10-18 11:05:00,116.64,116.67,116.49,116.52,7482.0,106.1154,106.1427,105.9789,106.0062,7482.0
2019-10-18 11:10:00,116.52,116.65,116.5,116.65,6583.0,106.0062,106.1245,105.988,106.1245,6583.0
2019-10-18 11:15:00,116.63,116.79,116.58,116.63,11411.0,106.1063,106.2518,106.0608,106.1063,11411.0
2019-10-18 11:20:00,116.66,116.76,116.65,116.67,14029.0,106.1336,106.2245,106.1245,106.1427,14029.0
2019-10-18 11:25:00,116.65,116.75,116.58,116.74,8988.0,106.1245,106.2154,106.0608,106.2063,8988.0
2019-10-18 11:30:00,116.72,116.72,116.63,116.67,10104.0,106.1881,106.1881,106.1063,106.1427,10104.0
2019-10-18 11:35:00,116.68,116.79,116.65,116.79,8986.0,106.1518,106.2518,106.1245,106.2518,8986.0
2019-10-18 11:40:00,116.77,116.77,116.61,116.68,6441.0,106.2336,106.2336,106.0881,106.1518,6441.0
2019-10-18 11:45:00,116.69,116.69,116.58,116.67,24730.0,106.1609,106.1609,106.0608,106.1427,24730.0
2019-10-18 11:50:00,116.67,116.75,116.64,116.74,6686.0,106.1427,106.2154,106.1154,106.2063,6686.0
2019-10-18 11:55:00,116.75,116.76,116.66,116.66,5297.0,106.2154,106.2245,106.1336,106.1336,5297.0
2019-10-18 12:00:00,116.65,116.77,116.64,116.77,8217.0,106.1245,106.2336,106.1154,106.2336,8217.0
2019-10-18 12:05:00,116.74,116.76,116.63,116.64,6544.0,106.2063,106.2245,106.1063,106.1154,6544.0
2019-10-18 12:10:00,116.63,116.78,116.6,116.78,5795.0,106.1063,106.2427,106.079,106.2427,5795.0
2019-10-18 12:15:00,116.78,116.78,116.63,116.65,8121.0,106.2427,106.2427,106.1063,106.1245,8121.0
2019-10-18 12:20:00,116.64,116.66,116.57,116.63,12221.0,106.1154,106.1336,106.0517,106.1063,12221.0
2019-10-18 12:25:00,116.62,116.71,116.61,116.7,8558.0,106.0972,106.179,106.0881,106.17,8558.0
2019-10-18 12:30:00,116.68,116.75,116.65,116.75,9277.0,106.1518,106.2154,106.1245,106.2154,9277.0
2019-10-18 12:35:00,116.75,116.85,116.74,116.76,6283.0,106.2154,106.3064,106.2063,106.2245,6283.0
2019-10-18 12:40:00,116.73,116.79,116.65,116.65,12136.0,106.1972,106.2518,106.1245,106.1245,12136.0
2019-10-18 12:45:00,116.65,116.66,116.57,116.63,14036.0,106.1245,106.1336,106.0517,106.1063,14036.0
2019-10-18 12:50:00,116.64,116.7,116.63,116.67,8796.0,106.1154,106.17,106.1063,106.1427,8796.0
2019-10-18 12:55:00,116.66,116.66,116.6,116.61,10279.0,106.1336,106.1336,106.079,106.0881,10279.0
2019-10-18 13:00:00,116.64,116.64,116.53,116.54,5112.0,106.1154,106.1154,106.0153,106.0244,5112.0
2019-10-18 13:05:00,116.56,116.61,116.51,116.6,4592.0,106.0426,106.0881,105.9971,106.079,4592.0
2019-10-18 13:10:00,116.6,116.74,116.59,116.65,7589.0,106.079,106.2063,106.0699,106.1245,7589.0
2019-10-18 13:15:00,116.63,116.7,116.63,116.7,4937.0,106.1063,106.17,106.1063,106.17,4937.0
2019-10-18 13:20:00,116.71,116.82,116.7,116.82,6722.0,106.179,106.2791,106.17,106.2791,6722.0
2019-10-18 13:25:00,116.81,116.82,116.76,116.82,8825.0,106.27,106.2791,106.2245,106.2791,8825.0
2019-10-18 13:30:00,116.81,116.84,116.78,116.82,5914.0,106.27,106.2973,106.2427,106.2791,5914.0
2019-10-18 13:35:00,116.8,116.84,116.75,116.77,4480.0,106.2609,106.2973,106.2154,106.2336,4480.0
2019-10-18 13:40:00,116.77,116.88,116.75,116.86,6566.0,106.2336,106.3337,106.2154,106.3155,6566.0
2019-10-18 13:45:00,116.86,117.0,116.86,116.99,9979.0,106.3155,106.4429,106.3155,106.4338,9979.0
2019-10-18 13:50:00,116.99,117.15,116.98,117.15,15676.0,106.4338,106.5793,106.4247,106.5793,15676.0
2019-10-18 13:55:00,117.16,117.27,117.13,117.26,31508.0,106.5884,106.6885,106.5612,106.6794,31508.0
2019-10-18 14:00:00,117.25,117.26,117.11,117.12,30295.0,106.6703,106.6794,106.543,106.5521,30295.0
2019-10-18 14:05:00,117.12,117.15,117.05,117.13,12109.0,106.5521,106.5793,106.4884,106.5612,12109.0
2019-10-18 14:10:00,117.13,117.26,117.12,117.18,8139.0,106.5612,106.6794,106.5521,106.6066,8139.0
2019-10-18 14:15:00,117.17,117.28,117.13,117.21,10784.0,106.5975,106.6976,106.5612,106.6339,10784.0
2019-10-18 14:20:00,117.23,117.26,117.18,117.25,7772.0,106.6521,106.6794,106.6066,106.6703,7772.0
2019-10-18 14:25:00,117.25,117.27,117.15,117.21,11600.0,106.6703,106.6885,106.5793,106.6339,11600.0
2019-10-18 14:30:00,117.2,117.23,117.15,117.16,5904.0,106.6248,106.6521,106.5793,106.5884,5904.0
2019-10-18 14:35:00,117.16,117.23,117.09,117.2,13990.0,106.5884,106.6521,106.5248,106.6248,13990.0
2019-10-18 14:40:00,117.2,117.2,117.13,117.13,15325.0,106.6248,106.6248,106.5612,106.5612,15325.0
2019-10-18 14:45:00,117.15,117.17,117.1,117.1,10882.0,106.5793,106.5975,106.5339,106.5339,10882.0
2019-10-18 14:50:00,117.11,117.18,117.1,117.17,7146.0,106.543,106.6066,106.5339,106.5975,7146.0
2019-10-18 14:55:00,117.17,117.26,117.13,117.25,8657.0,106.5975,106.6794,106.5612,106.6703,8657.0
2019-10-18 15:00:00,117.24,117.25,117.11,117.14,5385.0,106.6612,106.6703,106.543,106.5702,5385.0
2019-10-18 15:05:00,117.14,117.16,117.09,117.11,8461.0,106.5702,106.5884,106.5248,106.543,8461.0
2019-10-18 15:10:00,117.09,117.27,117.09,117.26,18471.0,106.5248,106.6885,106.5248,106.6794,18471.0
2019-10-18 15:15:00,117.24,117.24,117.11,117.16,7457.0,106.6612,106.6612,106.543,106.5884,7457.0
2019-10-18 15:20:00,117.17,117.23,117.14,117.19,11499.0,106.5975,106.6521,106.5702,106.6157,11499.0
2019-10-18 15:25:00,117.19,117.22,117.12,117.12,11154.0,106.6157,106.643,106.5521,106.5521,11154.0
2019-10-18 15:30:00,117.1,117.16,117.1,117.12,16895.0,106.5339,106.5884,106.5339,106.5521,16895.0
2019-10-18 15:35:00,117.12,117.19,117.12,117.15,26161.0,106.5521,106.6157,106.5521,106.5793,26161.0
2019-10-18 15:40:00,117.16,117.18,117.13,117.17,24041.0,106.5884,106.6066,106.5612,106.5975,24041.0
2019-10-18 15:45:00,117.17,117.2,117.15,117.18,37499.0,106.5975,106.6248,106.5793,106.6066,37499.0
2019-10-18 15:50:00,117.18,117.24,117.15,117.24,42763.0,106.6066,106.6612,106.5793,106.6612,42763.0
2019-10-18 15:55:00,117.24,117.24,117.02,117.02,108225.0,106.6612,106.6612,106.4611,106.4611,108225.0
2019-10-21 09:30:00,117.54,117.69,117.29,117.69,58726.0,106.9342,107.0706,106.7067,107.0706,58726.0
2019-10-21 09:35:00,117.58,117.6,116.61,116.61,18720.0,106.9705,106.9887,106.0881,106.0881,18720.0
2019-10-21 09:40:00,116.65,116.65,116.16,116.5,16089.0,106.1245,106.1245,105.6787,105.988,16089.0
2019-10-21 09:45:00,116.51,116.75,116.51,116.68,12692.0,105.9971,106.2154,105.9971,106.1518,12692.0
2019-10-21 09:50:00,116.64,116.65,116.11,116.25,10768.0,106.1154,106.1245,105.6332,105.7606,10768.0
2019-10-21 09:55:00,116.27,116.44,116.12,116.42,115691.0,105.7788,105.9334,105.6423,105.9152,115691.0
2019-10-21 10:00:00,116.42,116.78,116.42,116.71,10257.0,105.9152,106.2427,105.9152,106.179,10257.0
2019-10-21 10:05:00,116.71,116.87,116.71,116.81,19508.0,106.179,106.3246,106.179,106.27,19508.0
2019-10-21 10:10:00,116.84,116.84,116.64,116.64,10025.0,106.2973,106.2973,106.1154,106.1154,10025.0
2019-10-21 10:15:00,116.63,116.76,116.57,116.73,10393.0,106.1063,106.2245,106.0517,106.1972,10393.0
2019-10-21 10:20:00,116.76,116.86,116.72,116.73,20908.0,106.2245,106.3155,106.1881,106.1972,20908.0
2019-10-21 10:25:00,116.73,116.81,116.71,116.78,22262.0,106.1972,106.27,106.179,106.2427,22262.0
2019-10-21 10:30:00,116.78,116.9,116.75,116.88,6966.0,106.2427,106.3519,106.2154,106.3337,6966.0
2019-10-21 10:35:00,116.85,116.96,116.82,116.91,12778.0,106.3064,106.4065,106.2791,106.361,12778.0
2019-10-21 10:40:00,116.9,116.92,116.77,116.77,5255.0,106.3519,106.3701,106.2336,106.2336,5255.0
2019-10-21 10:45:00,116.74,116.84,116.74,116.76,7451.0,106.2063,106.2973,106.2063,106.2245,7451.0
2019-10-21 10:50:00,116.81,116.89,116.76,116.89,6290.0,106.27,106.3428,106.2245,106.3428,6290.0
2019-10-21 10:55:00,116.87,116.97,116.85,116.97,7784.0,106.3246,106.4156,106.3064,106.4156,7784.0
2019-10-21 11:00:00,116.99,117.02,116.94,116.98,9575.0,106.4338,106.4611,106.3883,106.4247,9575.0
2019-10-21 11:05:00,116.96,116.97,116.85,116.86,11335.0,106.4065,106.4156,106.3064,106.3155,11335.0
2019-10-21 11:10:00,116.88,116.9,116.85,116.87,5433.0,106.3337,106.3519,106.3064,106.3246,5433.0
2019-10-21 11:15:00,116.86,116.87,116.73,116.76,13367.0,106.3155,106.3246,106.1972,106.2245,13367.0
2019-10-21 11:20:00,116.79,116.95,116.79,116.95,5614.0,106.2518,106.3974,106.2518,106.3974,5614.0
2019-10-21 11:25:00,116.93,117.03,116.93,117.0,6686.0,106.3792,106.4702,106.3792,106.4429,6686.0
2019-10-21 11:30:00,117.02,117.12,117.01,117.08,8226.0,106.4611,106.5521,106.452,106.5157,8226.0
2019-10-21 11:35:00,117.08,117.11,117.01,117.11,8335.0,106.5157,106.543,106.452,106.543,8335.0
2019-10-21 11:40:00,117.1,117.14,117.05,117.07,8087.0,106.5339,106.5702,106.4884,106.5066,8087.0
2019-10-21 11:45:00,117.09,117.1,117.01,117.06,15074.0,106.5248,106.5339,106.452,106.4975,15074.0
2019-10-21 11:50:00,117.07,117.09,116.85,116.85,24544.0,106.5066,106.5248,106.3064,106.3064,24544.0
2019-10-21 11:55:00,116.86,116.88,116.79,116.79,15108.0,106.3155,106.3337,106.2518,106.2518,15108.0
2019-10-21 12:00:00,116.78,116.78,116.63,116.73,7751.0,106.2427,106.2427,106.1063,106.1972,7751.0
2019-10-21 12:05:00,116.71,116.81,116.7,116.81,13228.0,106.179,106.27,106.17,106.27,13228.0
2019-10-21 12:10:00,116.8,116.91,116.74,116.87,17183.0,106.2609,106.361,106.2063,106.3246,17183.0
2019-10-21 12:15:00,116.86,116.95,116.85,116.92,14270.0,106.3155,106.3974,106.3064,106.3701,14270.0
2019-10-21 12:20:00,116.92,117.03,116.9,117.02,11170.0,106.3701,106.4702,106.3519,106.4611,11170.0
2019-10-21 12:25:00,117.03,117.21,117.02,117.16,18442.0,106.4702,106.6339,106.4611,106.5884,18442.0
2019-10-21 12:30:00,117.16,117.2,117.1,117.18,9678.0,106.5884,106.6248,106.5339,106.6066,9678.0
2019-10-21 12:35:00,117.17,117.2,117.1,117.15,8624.0,106.5975,106.6248,106.5339,106.5793,8624.0
2019-10-21 12:40:00,117.16,117.19,117.06,117.08,5847.0,106.5884,106.6157,106.4975,106.5157,5847.0
2019-10-21 12:45:00,117.08,117.19,117.06,117.19,10459.0,106.5157,106.6157,106.4975,106.6157,10459.0
2019-10-21 12:50:00,117.19,117.2,117.1,117.13,6986.0,106.6157,106.6248,106.5339,106.5612,6986.0
2019-10-21 12:55:00,117.12,117.13,117.01,117.06,10569.0,106.5521,106.5612,106.452,106.4975,10569.0
2019-10-21 13:00:00,117.05,117.06,117.0,117.03,8303.0,106.4884,106.4975,106.4429,106.4702,8303.0
2019-10-21 13:05:00,117.02,117.08,117.0,117.07,8929.0,106.4611,106.5157,106.4429,106.5066,8929.0
2019-10-21 13:10:00,117.07,117.13,117.04,117.09,13635.0,106.5066,106.5612,106.4793,106.5248,13635.0
2019-10-21 13:15:00,117.08,117.1,117.04,117.07,6764.0,106.5157,106.5339,106.4793,106.5066,6764.0
2019-10-21 13:20:00,117.05,117.11,117.03,117.1,20610.0,106.4884,106.543,106.4702,106.5339,20610.0
2019-10-21 13:25:00,117.11,117.19,117.07,117.17,10690.0,106.543,106.6157,106.5066,106.5975,10690.0
2019-10-21 13:30:00,117.18,117.21,117.11,117.15,13061.0,106.6066,106.6339,106.543,106.5793,13061.0
2019-10-21 13:35:00,117.16,117.25,117.07,117.14,16707.0,106.5884,106.6703,106.5066,106.5702,16707.0
2019-10-21 13:40:00,117.12,117.16,117.07,117.08,8728.0,106.5521,106.5884,106.5066,106.5157,8728.0
2019-10-21 13:45:00,117.06,117.1,117.04,117.06,10052.0,106.4975,106.5339,106.4793,106.4975,10052.0
2019-10-21 13:50:00,117.07,117.08,117.04,117.07,11383.0,106.5066,106.5157,106.4793,106.5066,11383.0
2019-10-21 13:55:00,117.07,117.11,117.07,117.1,6999.0,106.5066,106.543,106.5066,106.5339,6999.0
2019-10-21 14:00:00,117.09,117.15,117.08,117.13,13563.0,106.5248,106.5793,106.5157,106.5612,13563.0
2019-10-21 14:05:00,117.12,117.34,117.12,117.3,12492.0,106.5521,106.7522,106.5521,106.7158,12492.0
2019-10-21 14:10:00,117.3,117.31,117.28,117.3,6812.0,106.7158,106.7249,106.6976,106.7158,6812.0
2019-10-21 14:15:00,117.29,117.36,117.28,117.34,8520.0,106.7067,106.7704,106.6976,106.7522,8520.0
2019-10-21 14:20:00,117.34,117.39,117.33,117.34,12032.0,106.7522,106.7977,106.7431,106.7522,12032.0
2019-10-21 14:25:00,117.35,117.38,117.24,117.28,9798.0,106.7613,106.7886,106.6612,106.6976,9798.0
2019-10-21 14:30:00,117.28,117.35,117.27,117.33,8140.0,106.6976,106.7613,106.6885,106.7431,8140.0
2019-10-21 14:35:00,117.34,117.39,117.32,117.38,7875.0,106.7522,106.7977,106.734,106.7886,7875.0
2019-10-21 14:40:00,117.36,117.44,117.36,117.39,9733.0,106.7704,106.8432,106.7704,106.7977,9733.0
2019-10-21 14:45:00,117.38,117.38,117.32,117.37,6558.0,106.7886,106.7886,106.734,106.7795,6558.0
2019-10-21 14:50:00,117.39,117.41,117.38,117.39,9321.0,106.7977,106.8159,106.7886,106.7977,9321.0
2019-10-21 14:55:00,117.4,117.41,117.33,117.34,10271.0,106.8068,106.8159,106.7431,106.7522,10271.0
2019-10-21 15:00:00,117.35,117.37,117.31,117.34,10010.0,106.7613,106.7795,106.7249,106.7522,10010.0
2019-10-21 15:05:00,117.34,117.37,117.26,117.28,16203.0,106.7522,106.7795,106.6794,106.6976,16203.0
2019-10-21 15:10:00,117.29,117.34,117.26,117.32,16924.0,106.7067,106.7522,106.6794,106.734,16924.0
2019-10-21 15:15:00,117.31,117.31,117.13,117.15,10694.0,106.7249,106.7249,106.5612,106.5793,10694.0
2019-10-21 15:20:00,117.15,117.15,117.06,117.09,13260.0,106.5793,106.5793,106.4975,106.5248,13260.0
2019-10-21 15:25:00,117.09,117.16,117.07,117.14,9383.0,106.5248,106.5884,106.5066,106.5702,9383.0
2019-10-21 15:30:00,117.14,117.22,117.14,117.16,13766.0,106.5702,106.643,106.5702,106.5884,13766.0
2019-10-21 15:35:00,117.17,117.22,117.16,117.17,12260.0,106.5975,106.643,106.5884,106.5975,12260.0
2019-10-21 15:40:00,117.17,117.25,117.16,117.2,18236.0,106.5975,106.6703,106.5884,106.6248,18236.0
2019-10-21 15:45:00,117.19,117.28,117.15,117.25,37423.0,106.6157,106.6976,106.5793,106.6703,37423.0
2019-10-21 15:50:00,117.25,117.3,117.2,117.28,33808.0,106.6703,106.7158,106.6248,106.6976,33808.0
2019-10-21 15:55:00,117.29,117.34,117.21,117.27,79818.0,106.7067,106.7522,106.6339,106.6885,79818.0
2019-10-22 09:30:00,117.3,117.44,117.01,117.09,21809.0,106.7158,106.8432,106.452,106.5248,21809.0
2019-10-22 09:35:00,117.21,117.54,117.12,117.53,15747.0,106.6339,106.9342,106.5521,106.9251,15747.0
2019-10-22 09:40:00,117.68,117.9,117.61,117.88,14197.0,107.0615,107.2617,106.9978,107.2435,14197.0
2019-10-22 09:45:00,117.9,118.18,117.82,118.18,12766.0,107.2617,107.5164,107.1889,107.5164,12766.0
2019-10-22 09:50:00,118.18,118.28,118.07,118.17,10568.0,107.5164,107.6074,107.4163,107.5073,10568.0
2019-10-22 09:55:00,118.22,118.25,118.13,118.15,11007.0,107.5528,107.5801,107.4709,107.4891,11007.0
2019-10-22 10:00:00,118.17,118.23,118.1,118.21,19991.0,107.5073,107.5619,107.4436,107.5437,19991.0
2019-10-22 10:05:00,118.2,118.23,118.1,118.15,12406.0,107.5346,107.5619,107.4436,107.4891,12406.0
2019-10-22 10:10:00,118.12,118.14,117.97,118.03,10780.0,107.4618,107.48,107.3254,107.3799,10780.0
2019-10-22 10:15:00,118.08,118.08,117.8,117.95,9803.0,107.4254,107.4254,107.1707,107.3072,9803.0
2019-10-22 10:20:00,117.9,117.95,117.84,117.92,4120.0,107.2617,107.3072,107.2071,107.2799,4120.0
2019-10-22 10:25:00,117.94,118.05,117.9,118.02,12342.0,107.2981,107.3981,107.2617,107.3708,12342.0
2019-10-22 10:30:00,118.05,118.06,117.87,117.87,7328.0,107.3981,107.4072,107.2344,107.2344,7328.0
2019-10-22 10:35:00,117.85,117.85,117.71,117.74,8393.0,107.2162,107.2162,107.0888,107.1161,8393.0
2019-10-22 10:40:00,117.72,117.77,117.66,117.77,6324.0,107.0979,107.1434,107.0433,107.1434,6324.0
2019-10-22 10:45:00,117.77,117.83,117.76,117.79,6158.0,107.1434,107.198,107.1343,107.1616,6158.0
2019-10-22 10:50:00,117.81,117.84,117.72,117.73,10108.0,107.1798,107.2071,107.0979,107.107,10108.0
2019-10-22 10:55:00,117.73,117.75,117.59,117.59,9519.0,107.107,107.1252,106.9796,106.9796,9519.0
2019-10-22 11:00:00,117.6,117.66,117.51,117.53,9376.0,106.9887,107.0433,106.9069,106.9251,9376.0
2019-10-22 11:05:00,117.53,117.6,117.51,117.53,8460.0,106.9251,106.9887,106.9069,106.9251,8460.0
2019-10-22 11:10:00,117.52,117.58,117.51,117.54,8092.0,106.916,106.9705,106.9069,106.9342,8092.0
2019-10-22 11:15:00,117.55,117.57,117.43,117.51,7741.0,106.9433,106.9614,106.8341,106.9069,7741.0
2019-10-22 11:20:00,117.52,117.65,117.49,117.61,11130.0,106.916,107.0342,106.8887,106.9978,11130.0
2019-10-22 11:25:00,117.62,117.62,117.45,117.5,7614.0,107.0069,107.0069,106.8523,106.8978,7614.0
2019-10-22 11:30:00,117.47,117.57,117.44,117.56,13729.0,106.8705,106.9614,106.8432,106.9524,13729.0
2019-10-22 11:35:00,117.54,117.6,117.43,117.43,57838.0,106.9342,106.9887,106.8341,106.8341,57838.0
2019-10-22 11:40:00,117.45,117.53,117.37,117.37,9414.0,106.8523,106.9251,106.7795,106.7795,9414.0
2019-10-22 11:45:00,117.41,117.41,117.33,117.33,3662.0,106.8159,106.8159,106.7431,106.7431,3662.0
2019-10-22 11:50:00,117.33,117.35,117.23,117.23,7477.0,106.7431,106.7613,106.6521,106.6521,7477.0
2019-10-22 11:55:00,117.2,117.21,117.05,117.11,7467.0,106.6248,106.6339,106.4884,106.543,7467.0
2019-10-22 12:00:00,117.11,117.11,117.01,117.01,9058.0,106.543,106.543,106.452,106.452,9058.0
2019-10-22 12:05:00,117.01,117.18,117.01,117.04,19385.0,106.452,106.6066,106.452,106.4793,19385.0
2019-10-22 12:10:00,117.02,117.11,117.02,117.1,6392.0,106.4611,106.543,106.4611,106.5339,6392.0
2019-10-22 12:15:00,117.1,117.17,117.1,117.15,6491.0,106.5339,106.5975,106.5339,106.5793,6491.0
2019-10-22 12:20:00,117.18,117.23,117.14,117.15,4436.0,106.6066,106.6521,106.5702,106.5793,4436.0
2019-10-22 12:25:00,117.14,117.15,116.97,116.98,7882.0,106.5702,106.5793,106.4156,106.4247,7882.0
2019-10-22 12:30:00,116.98,117.16,116.98,117.06,8785.0,106.4247,106.5884,106.4247,106.4975,8785.0
2019-10-22 12:35:00,117.05,117.09,117.02,117.03,4202.0,106.4884,106.5248,106.4611,106.4702,4202.0
2019-10-22 12:40:00,117.03,117.15,117.01,117.13,6245.0,106.4702,106.5793,106.452,106.5612,6245.0
2019-10-22 12:45:00,117.12,117.36,117.09,117.34,31551.0,106.5521,106.7704,106.5248,106.7522,31551.0
2019-10-22 12:50:00,117.35,117.48,117.35,117.4,14693.0,106.7613,106.8796,106.7613,106.8068,14693.0
2019-10-22 12:55:00,117.4,117.48,117.39,117.48,6172.0,106.8068,106.8796,106.7977,106.8796,6172.0
2019-10-22 13:00:00,117.49,117.63,117.48,117.59,13855.0,106.8887,107.016,106.8796,106.9796,13855.0
2019-10-22 13:05:00,117.59,117.72,117.59,117.69,27662.0,106.9796,107.0979,106.9796,107.0706,27662.0
2019-10-22 13:10:00,117.69,117.8,117.69,117.72,11249.0,107.0706,107.1707,107.0706,107.0979,11249.0
2019-10-22 13:15:00,117.73,117.74,117.5,117.57,6434.0,107.107,107.1161,106.8978,106.9614,6434.0
2019-10-22 13:20:00,117.56,117.61,117.56,117.59,5625.0,106.9524,106.9978,106.9524,106.9796,5625.0
2019-10-22 13:25:00,117.59,117.67,117.58,117.64,6222.0,106.9796,107.0524,106.9705,107.0251,6222.0
2019-10-22 13:30:00,117.64,117.72,117.64,117.72,8896.0,107.0251,107.0979,107.0251,107.0979,8896.0
2019-10-22 13:35:00,117.71,117.74,117.65,117.67,14112.0,107.0888,107.1161,107.0342,107.0524,14112.0
2019-10-22 13:40:00,117.67,117.75,117.63,117.73,9959.0,107.0524,107.1252,107.016,107.107,9959.0
2019-10-22 13:45:00,117.73,117.77,117.58,117.6,8532.0,107.107,107.1434,106.9705,106.9887,8532.0
2019-10-22 13:50:00,117.6,117.61,117.55,117.59,6173.0,106.9887,106.9978,106.9433,106.9796,6173.0
2019-10-22 13:55:00,117.58,117.59,117.47,117.48,16805.0,106.9705,106.9796,106.8705,106.8796,16805.0
2019-10-22 14:00:00,117.47,117.5,117.4,117.41,9191.0,106.8705,106.8978,106.8068,106.8159,9191.0
2019-10-22 14:05:00,117.43,117.52,117.43,117.51,10910.0,106.8341,106.916,106.8341,106.9069,10910.0
2019-10-22 14:10:00,117.51,117.56,117.46,117.46,10204.0,106.9069,106.9524,106.8614,106.8614,10204.0
2019-10-22 14:15:00,117.46,117.46,117.33,117.33,9329.0,106.8614,106.8614,106.7431,106.7431,9329.0
2019-10-22 14:20:00,117.34,117.34,117.22,117.25,9244.0,106.7522,106.7522,106.643,106.6703,9244.0
2019-10-22 14:25:00,117.27,117.29,117.07,117.17,23576.0,106.6885,106.7067,106.5066,106.5975,23576.0
2019-10-22 14:30:00,117.18,117.24,117.08,117.24,29303.0,106.6066,106.6612,106.5157,106.6612,29303.0
2019-10-22 14:35:00,117.23,117.26,117.11,117.14,17545.0,106.6521,106.6794,106.543,106.5702,17545.0
2019-10-22 14:40:00,117.12,117.16,116.98,117.02,21264.0,106.5521,106.5884,106.4247,106.4611,21264.0
2019-10-22 14:45:00,116.99,117.04,116.94,116.97,15360.0,106.4338,106.4793,106.3883,106.4156,15360.0
2019-10-22 14:50:00,116.99,116.99,116.88,116.96,16485.0,106.4338,106.4338,106.3337,106.4065,16485.0
2019-10-22 14:55:00,116.96,116.98,116.82,116.87,31006.0,106.4065,106.4247,106.2791,106.3246,31006.0
2019-10-22 15:00:00,116.88,116.9,116.77,116.83,18137.0,106.3337,106.3519,106.2336,106.2882,18137.0
2019-10-22 15:05:00,116.83,116.98,116.8,116.93,19809.0,106.2882,106.4247,106.2609,106.3792,19809.0
2019-10-22 15:10:00,116.92,116.92,116.86,116.89,14254.0,106.3701,106.3701,106.3155,106.3428,14254.0
2019-10-22 15:15:00,116.89,116.95,116.86,116.93,15475.0,106.3428,106.3974,106.3155,106.3792,15475.0
2019-10-22 15:20:00,116.93,116.99,116.86,116.96,15338.0,106.3792,106.4338,106.3155,106.4065,15338.0
2019-10-22 15:25:00,116.95,117.06,116.93,116.98,19311.0,106.3974,106.4975,106.3792,106.4247,19311.0
2019-10-22 15:30:00,117.0,117.01,116.9,116.9,33775.0,106.4429,106.452,106.3519,106.3519,33775.0
2019-10-22 15:35:00,116.9,116.92,116.81,116.9,25083.0,106.3519,106.3701,106.27,106.3519,25083.0
2019-10-22 15:40:00,116.89,116.9,116.8,116.8,32298.0,106.3428,106.3519,106.2609,106.2609,32298.0
2019-10-22 15:45:00,116.8,116.82,116.66,116.72,45262.0,106.2609,106.2791,106.1336,106.1881,45262.0
2019-10-22 15:50:00,116.73,116.76,116.66,116.73,55229.0,106.1972,106.2245,106.1336,106.1972,55229.0
2019-10-22 15:55:00,116.73,116.98,116.72,116.84,117556.0,106.1972,106.4247,106.1881,106.2973,117556.0
2019-10-23 09:30:00,116.63,116.95,115.52,116.81,91405.0,106.1063,106.3974,105.0964,106.27,91405.0
2019-10-23 09:35:00,116.83,117.69,116.17,117.21,35809.0,106.2882,107.0706,105.6878,106.6339,35809.0
2019-10-23 09:40:00,117.19,117.49,116.74,117.05,25543.0,106.6157,106.8887,106.2063,106.4884,25543.0
2019-10-23 09:45:00,116.96,117.05,116.21,116.56,51364.0,106.4065,106.4884,105.7242,106.0426,51364.0
2019-10-23 09:50:00,116.49,116.7,116.27,116.42,61105.0,105.9789,106.17,105.7788,105.9152,61105.0
2019-10-23 09:55:00,116.44,117.14,116.44,117.07,32525.0,105.9334,106.5702,105.9334,106.5066,32525.0
2019-10-23 10:00:00,117.07,117.12,116.79,117.04,22930.0,106.5066,106.5521,106.2518,106.4793,22930.0
2019-10-23 10:05:00,117.07,117.07,116.34,116.34,61575.0,106.5066,106.5066,105.8424,105.8424,61575.0
2019-10-23 10:10:00,116.38,116.59,116.26,116.33,74494.0,105.8788,106.0699,105.7697,105.8333,74494.0
2019-10-23 10:15:00,116.34,116.34,115.33,115.4,34251.0,105.8424,105.8424,104.9236,104.9873,34251.0
2019-10-23 10:20:00,115.36,115.43,115.02,115.24,57148.0,104.9509,105.0145,104.6415,104.8417,57148.0
2019-10-23 10:25:00,115.23,115.24,114.64,114.96,53546.0,104.8326,104.8417,104.2958,104.587,53546.0
2019-10-23 10:30:00,114.92,115.6,114.72,115.6,59292.0,104.5506,105.1692,104.3686,105.1692,59292.0
2019-10-23 10:35:00,115.55,115.72,115.1,115.25,21552.0,105.1237,105.2784,104.7143,104.8508,21552.0
2019-10-23 10:40:00,115.27,115.41,114.89,114.95,36157.0,104.869,104.9963,104.5233,104.5779,36157.0
2019-10-23 10:45:00,115.0,115.12,114.35,114.44,35262.0,104.6233,104.7325,104.032,104.1139,35262.0
2019-10-23 10:50:00,114.41,114.6,114.1,114.37,21672.0,104.0866,104.2594,103.8046,104.0502,21672.0
2019-10-23 10:55:00,114.38,114.8,114.36,114.54,34016.0,104.0593,104.4414,104.0411,104.2049,34016.0
2019-10-23 11:00:00,114.54,114.69,114.4,114.45,11826.0,104.2049,104.3413,104.0775,104.123,11826.0
2019-10-23 11:05:00,114.41,114.46,114.2,114.22,25416.0,104.0866,104.1321,103.8955,103.9137,25416.0
2019-10-23 11:10:00,114.21,114.43,114.21,114.34,24362.0,103.9046,104.1048,103.9046,104.0229,24362.0
2019-10-23 11:15:00,114.33,115.11,114.33,114.94,23953.0,104.0138,104.7234,104.0138,104.5688,23953.0
2019-10-23 11:20:00,114.93,114.93,114.61,114.74,18731.0,104.5597,104.5597,104.2685,104.3868,18731.0
2019-10-23 11:25:00,114.75,114.76,114.62,114.64,14809.0,104.3959,104.405,104.2776,104.2958,14809.0
2019-10-23 11:30:00,114.64,115.08,114.56,115.08,27260.0,104.2958,104.6961,104.223,104.6961,27260.0
2019-10-23 11:35:00,115.07,115.37,115.06,115.37,17974.0,104.687,104.96,104.6779,104.96,17974.0
2019-10-23 11:40:00,115.39,115.39,115.02,115.09,17353.0,104.9782,104.9782,104.6415,104.7052,17353.0
2019-10-23 11:45:00,115.09,115.22,115.03,115.04,17249.0,104.7052,104.8235,104.6506,104.6597,17249.0
2019-10-23 11:50:00,115.04,115.1,114.74,114.8,23826.0,104.6597,104.7143,104.3868,104.4414,23826.0
2019-10-23 11:55:00,114.79,114.82,114.5,114.5,14931.0,104.4323,104.4596,104.1685,104.1685,14931.0
2019-10-23 12:00:00,114.49,114.62,114.37,114.61,16786.0,104.1594,104.2776,104.0502,104.2685,16786.0
2019-10-23 12:05:00,114.58,114.62,114.27,114.43,40926.0,104.2412,104.2776,103.9592,104.1048,40926.0
2019-10-23 12:10:00,114.4,114.6,114.39,114.43,20102.0,104.0775,104.2594,104.0684,104.1048,20102.0
2019-10-23 12:15:00,114.41,114.5,114.34,114.47,22147.0,104.0866,104.1685,104.0229,104.1412,22147.0
2019-10-23 12:20:00,114.5,114.5,114.29,114.45,37224.0,104.1685,104.1685,103.9774,104.123,37224.0
2019-10-23 12:25:00,114.44,114.44,114.24,114.35,35255.0,104.1139,104.1139,103.9319,104.032,35255.0
2019-10-23 12:30:00,114.34,114.45,114.24,114.37,27008.0,104.0229,104.123,103.9319,104.0502,27008.0
2019-10-23 12:35:00,114.37,114.61,114.36,114.49,18872.0,104.0502,104.2685,104.0411,104.1594,18872.0
2019-10-23 12:40:00,114.5,114.53,114.36,114.43,13751.0,104.1685,104.1958,104.0411,104.1048,13751.0
2019-10-23 12:45:00,114.41,114.53,114.36,114.53,15732.0,104.0866,104.1958,104.0411,104.1958,15732.0
2019-10-23 12:50:00,114.52,114.53,114.31,114.34,14846.0,104.1867,104.1958,103.9956,104.0229,14846.0
2019-10-23 12:55:00,114.36,114.49,114.34,114.47,25250.0,104.0411,104.1594,104.0229,104.1412,25250.0
2019-10-23 13:00:00,114.47,114.47,114.35,114.43,26643.0,104.1412,104.1412,104.032,104.1048,26643.0
2019-10-23 13:05:00,114.44,114.44,114.21,114.31,56122.0,104.1139,104.1139,103.9046,103.9956,56122.0
2019-10-23 13:10:00,114.29,114.35,114.22,114.29,45521.0,103.9774,104.032,103.9137,103.9774,45521.0
2019-10-23 13:15:00,114.3,114.37,114.24,114.3,42100.0,103.9865,104.0502,103.9319,103.9865,42100.0
2019-10-23 13:20:00,114.29,114.31,114.01,114.02,24569.0,103.9774,103.9956,103.7227,103.7318,24569.0
2019-10-23 13:25:00,114.04,114.16,114.03,114.04,20306.0,103.75,103.8591,103.7409,103.75,20306.0
2019-10-23 13:30:00,114.05,114.05,113.8,113.93,24074.0,103.7591,103.7591,103.5316,103.6499,24074.0
2019-10-23 13:35:00,113.91,114.02,113.88,113.92,23576.0,103.6317,103.7318,103.6044,103.6408,23576.0
2019-10-23 13:40:00,113.93,114.06,113.89,113.89,15060.0,103.6499,103.7682,103.6135,103.6135,15060.0
2019-10-23 13:45:00,113.9,113.93,113.69,113.71,20187.0,103.6226,103.6499,103.4315,103.4497,20187.0
2019-10-23 13:50:00,113.7,113.7,113.42,113.42,20906.0,103.4406,103.4406,103.1859,103.1859,20906.0
2019-10-23 13:55:00,113.44,113.48,113.24,113.38,21961.0,103.2041,103.2405,103.0222,103.1495,21961.0
2019-10-23 14:00:00,113.38,113.65,113.25,113.65,13439.0,103.1495,103.3952,103.0313,103.3952,13439.0
2019-10-23 14:05:00,113.67,113.99,113.65,113.78,20300.0,103.4134,103.7045,103.3952,103.5134,20300.0
2019-10-23 14:10:00,113.78,113.78,113.35,113.36,21025.0,103.5134,103.5134,103.1222,103.1313,21025.0
2019-10-23 14:15:00,113.36,113.64,113.34,113.46,17537.0,103.1313,103.3861,103.1131,103.2223,17537.0
2019-10-23 14:20:00,113.46,113.59,113.4,113.45,11751.0,103.2223,103.3406,103.1677,103.2132,11751.0
2019-10-23 14:25:00,113.43,113.55,113.36,113.47,16588.0,103.195,103.3042,103.1313,103.2314,16588.0
2019-10-23 14:30:00,113.47,113.55,113.41,113.48,12398.0,103.2314,103.3042,103.1768,103.2405,12398.0
2019-10-23 14:35:00,113.5,113.54,113.27,113.3,22098.0,103.2587,103.2951,103.0494,103.0767,22098.0
2019-10-23 14:40:00,113.3,113.31,113.17,113.21,17192.0,103.0767,103.0858,102.9585,102.9949,17192.0
2019-10-23 14:45:00,113.21,113.41,113.17,113.39,25932.0,102.9949,103.1768,102.9585,103.1586,25932.0
2019-10-23 14:50:00,113.39,113.56,113.33,113.56,16243.0,103.1586,103.3133,103.104,103.3133,16243.0
2019-10-23 14:55:00,113.55,113.68,113.53,113.64,19981.0,103.3042,103.4225,103.286,103.3861,19981.0
2019-10-23 15:00:00,113.63,113.63,113.46,113.49,12521.0,103.377,103.377,103.2223,103.2496,12521.0
2019-10-23 15:05:00,113.5,113.51,113.41,113.45,12926.0,103.2587,103.2678,103.1768,103.2132,12926.0
2019-10-23 15:10:00,113.45,113.48,113.38,113.45,20871.0,103.2132,103.2405,103.1495,103.2132,20871.0
2019-10-23 15:15:00,113.45,113.5,113.42,113.46,13430.0,103.2132,103.2587,103.1859,103.2223,13430.0
2019-10-23 15:20:00,113.47,113.53,113.43,113.48,13866.0,103.2314,103.286,103.195,103.2405,13866.0
2019-10-23 15:25:00,113.48,113.52,113.43,113.47,14900.0,103.2405,103.2769,103.195,103.2314,14900.0
2019-10-23 15:30:00,113.46,113.46,113.26,113.27,21881.0,103.2223,103.2223,103.0403,103.0494,21881.0
2019-10-23 15:35:00,113.25,113.32,113.21,113.25,45010.0,103.0313,103.0949,102.9949,103.0313,45010.0
2019-10-23 15:40:00,113.26,113.31,113.22,113.22,39675.0,103.0403,103.0858,103.004,103.004,39675.0
2019-10-23 15:45:00,113.22,113.35,113.22,113.32,49622.0,103.004,103.1222,103.004,103.0949,49622.0
2019-10-23 15:50:00,113.31,113.32,113.21,113.22,76349.0,103.0858,103.0949,102.9949,103.004,76349.0
2019-10-23 15:55:00,113.23,113.49,113.22,113.47,114223.0,103.0131,103.2496,103.004,103.2314,114223.0
2019-10-24 09:30:00,113.51,113.6,111.51,111.65,106977.0,103.2678,103.3497,101.4483,101.5756,106977.0
2019-10-24 09:35:00,111.63,112.21,111.11,111.25,114197.0,101.5574,102.0851,101.0843,101.2117,114197.0
2019-10-24 09:40:00,111.25,111.84,111.19,111.63,38257.0,101.2117,101.7485,101.1571,101.5574,38257.0
2019-10-24 09:45:00,111.65,112.27,111.62,112.22,49143.0,101.5756,102.1397,101.5483,102.0942,49143.0
2019-10-24 09:50:00,112.25,112.26,111.74,111.9,33428.0,102.1215,102.1306,101.6575,101.8031,33428.0
2019-10-24 09:55:00,111.84,111.99,111.61,111.69,19583.0,101.7485,101.8849,101.5392,101.612,19583.0
2019-10-24 10:00:00,111.69,111.81,111.59,111.69,19884.0,101.612,101.7212,101.521,101.612,19884.0
2019-10-24 10:05:00,111.71,111.81,111.63,111.69,26200.0,101.6302,101.7212,101.5574,101.612,26200.0
2019-10-24 10:10:00,111.68,111.69,111.5,111.65,20170.0,101.6029,101.612,101.4392,101.5756,20170.0
2019-10-24 10:15:00,111.65,111.69,111.51,111.58,16062.0,101.5756,101.612,101.4483,101.5119,16062.0
2019-10-24 10:20:00,111.56,111.74,111.52,111.74,8609.0,101.4937,101.6575,101.4574,101.6575,8609.0
2019-10-24 10:25:00,111.71,111.79,111.65,111.76,60047.0,101.6302,101.703,101.5756,101.6757,60047.0
2019-10-24 10:30:00,111.76,111.77,111.52,111.62,16939.0,101.6757,101.6848,101.4574,101.5483,16939.0
2019-10-24 10:35:00,111.63,112.03,111.63,112.03,18629.0,101.5574,101.9213,101.5574,101.9213,18629.0
2019-10-24 10:40:00,112.02,112.42,111.98,112.42,24194.0,101.9122,102.2761,101.8758,102.2761,24194.0
2019-10-24 10:45:00,112.44,112.65,112.4,112.61,13371.0,102.2943,102.4854,102.2579,102.449,13371.0
2019-10-24 10:50:00,112.64,112.81,112.64,112.64,16153.0,102.4763,102.631,102.4763,102.4763,16153.0
2019-10-24 10:55:00,112.64,112.78,112.54,112.78,11143.0,102.4763,102.6037,102.3853,102.6037,11143.0
2019-10-24 11:00:00,112.75,112.89,112.68,112.82,65446.0,102.5764,102.7037,102.5127,102.64,65446.0
2019-10-24 11:05:00,112.81,113.18,112.8,113.16,27801.0,102.631,102.9676,102.6219,102.9494,27801.0
2019-10-24 11:10:00,113.17,113.66,113.13,113.64,27207.0,102.9585,103.4043,102.9221,103.3861,27207.0
2019-10-24 11:15:00,113.64,113.66,113.09,113.2,29623.0,103.3861,103.4043,102.8857,102.9858,29623.0
2019-10-24 11:20:00,113.18,113.2,112.83,113.0,36931.0,102.9676,102.9858,102.6491,102.8038,36931.0
2019-10-24 11:25:00,112.99,113.11,112.84,113.1,14618.0,102.7947,102.9039,102.6582,102.8948,14618.0
2019-10-24 11:30:00,113.1,113.25,113.07,113.14,11919.0,102.8948,103.0313,102.8675,102.9312,11919.0
2019-10-24 11:35:00,113.17,113.19,112.91,113.03,9651.0,102.9585,102.9767,102.7219,102.8311,9651.0
2019-10-24 11:40:00,113.07,113.21,113.0,113.19,8949.0,102.8675,102.9949,102.8038,102.9767,8949.0
2019-10-24 11:45:00,113.24,113.24,113.07,113.23,10619.0,103.0222,103.0222,102.8675,103.0131,10619.0
2019-10-24 11:50:00,113.22,113.37,113.12,113.29,12505.0,103.004,103.1404,102.913,103.0676,12505.0
2019-10-24 11:55:00,113.33,113.46,113.32,113.36,10063.0,103.104,103.2223,103.0949,103.1313,10063.0
2019-10-24 12:00:00,113.35,113.43,113.25,113.38,6955.0,103.1222,103.195,103.0313,103.1495,6955.0
2019-10-24 12:05:00,113.37,113.46,113.31,113.46,4397.0,103.1404,103.2223,103.0858,103.2223,4397.0
2019-10-24 12:10:00,113.48,113.63,113.43,113.57,19222.0,103.2405,103.377,103.195,103.3224,19222.0
2019-10-24 12:15:00,113.54,113.54,113.33,113.49,25088.0,103.2951,103.2951,103.104,103.2496,25088.0
2019-10-24 12:20:00,113.49,113.5,113.43,113.45,9950.0,103.2496,103.2587,103.195,103.2132,9950.0
2019-10-24 12:25:00,113.45,113.51,113.4,113.44,11028.0,103.2132,103.2678,103.1677,103.2041,11028.0
2019-10-24 12:30:00,113.4,113.47,113.4,113.44,5033.0,103.1677,103.2314,103.1677,103.2041,5033.0
2019-10-24 12:35:00,113.45,113.45,113.21,113.29,9069.0,103.2132,103.2132,102.9949,103.0676,9069.0
2019-10-24 12:40:00,113.29,113.37,113.28,113.34,3461.0,103.0676,103.1404,103.0585,103.1131,3461.0
2019-10-24 12:45:00,113.35,113.41,113.33,113.37,6995.0,103.1222,103.1768,103.104,103.1404,6995.0
2019-10-24 12:50:00,113.38,113.4,113.35,113.37,5600.0,103.1495,103.1677,103.1222,103.1404,5600.0
2019-10-24 12:55:00,113.39,113.39,113.27,113.35,7972.0,103.1586,103.1586,103.0494,103.1222,7972.0
2019-10-24 13:00:00,113.34,113.36,113.21,113.21,5250.0,103.1131,103.1313,102.9949,102.9949,5250.0
2019-10-24 13:05:00,113.21,113.22,113.05,113.05,7916.0,102.9949,103.004,102.8493,102.8493,7916.0
2019-10-24 13:10:00,113.03,113.3,113.0,113.29,23346.0,102.8311,103.0767,102.8038,103.0676,23346.0
2019-10-24 13:15:00,113.28,113.3,113.14,113.14,10313.0,103.0585,103.0767,102.9312,102.9312,10313.0
2019-10-24 13:20:00,113.19,113.21,113.14,113.21,5558.0,102.9767,102.9949,102.9312,102.9949,5558.0
2019-10-24 13:25:00,113.23,113.32,113.23,113.26,5839.0,103.0131,103.0949,103.0131,103.0403,5839.0
2019-10-24 13:30:00,113.25,113.25,113.07,113.09,9757.0,103.0313,103.0313,102.8675,102.8857,9757.0
2019-10-24 13:35:00,113.11,113.12,113.07,113.07,7964.0,102.9039,102.913,102.8675,102.8675,7964.0
2019-10-24 13:40:00,113.06,113.06,112.85,112.86,9348.0,102.8584,102.8584,102.6673,102.6764,9348.0
2019-10-24 13:45:00,112.86,113.1,112.86,113.07,15227.0,102.6764,102.8948,102.6764,102.8675,15227.0
2019-10-24 13:50:00,113.04,113.23,112.97,113.22,39846.0,102.8402,103.0131,102.7765,103.004,39846.0
2019-10-24 13:55:00,113.22,113.35,113.2,113.23,14038.0,103.004,103.1222,102.9858,103.0131,14038.0
2019-10-24 14:00:00,113.23,113.31,113.21,113.28,20593.0,103.0131,103.0858,102.9949,103.0585,20593.0
2019-10-24 14:05:00,113.28,113.31,113.24,113.3,15608.0,103.0585,103.0858,103.0222,103.0767,15608.0
2019-10-24 14:10:00,113.3,113.31,113.16,113.16,10426.0,103.0767,103.0858,102.9494,102.9494,10426.0
2019-10-24 14:15:00,113.14,113.14,112.96,112.98,9579.0,102.9312,102.9312,102.7674,102.7856,9579.0
2019-10-24 14:20:00,112.99,112.99,112.85,112.88,10288.0,102.7947,102.7947,102.6673,102.6946,10288.0
2019-10-24 14:25:00,112.86,112.93,112.75,112.88,9859.0,102.6764,102.7401,102.5764,102.6946,9859.0
2019-10-24 14:30:00,112.84,112.95,112.81,112.93,11723.0,102.6582,102.7583,102.631,102.7401,11723.0
2019-10-24 14:35:00,112.93,113.09,112.87,113.03,14371.0,102.7401,102.8857,102.6855,102.8311,14371.0
2019-10-24 14:40:00,113.01,113.11,112.98,113.08,7683.0,102.8129,102.9039,102.7856,102.8766,7683.0
2019-10-24 14:45:00,113.07,113.09,113.02,113.03,6671.0,102.8675,102.8857,102.822,102.8311,6671.0
2019-10-24 14:50:00,113.04,113.09,113.04,113.06,6977.0,102.8402,102.8857,102.8402,102.8584,6977.0
2019-10-24 14:55:00,113.05,113.08,113.02,113.03,7144.0,102.8493,102.8766,102.822,102.8311,7144.0
2019-10-24 15:00:00,113.01,113.14,113.01,113.09,12942.0,102.8129,102.9312,102.8129,102.8857,12942.0
2019-10-24 15:05:00,113.06,113.09,112.99,113.06,13185.0,102.8584,102.8857,102.7947,102.8584,13185.0
2019-10-24 15:10:00,113.07,113.18,113.07,113.12,7051.0,102.8675,102.9676,102.8675,102.913,7051.0
2019-10-24 15:15:00,113.12,113.12,113.07,113.1,8230.0,102.913,102.913,102.8675,102.8948,8230.0
2019-10-24 15:20:00,113.11,113.11,113.03,113.08,10277.0,102.9039,102.9039,102.8311,102.8766,10277.0
2019-10-24 15:25:00,113.09,113.14,113.07,113.08,12374.0,102.8857,102.9312,102.8675,102.8766,12374.0
2019-10-24 15:30:00,113.1,113.17,113.03,113.16,20935.0,102.8948,102.9585,102.8311,102.9494,20935.0
2019-10-24 15:35:00,113.15,113.15,113.0,113.09,23722.0,102.9403,102.9403,102.8038,102.8857,23722.0
2019-10-24 15:40:00,113.08,113.09,113.01,113.01,18548.0,102.8766,102.8857,102.8129,102.8129,18548.0
2019-10-24 15:45:00,113.03,113.17,113.02,113.14,24499.0,102.8311,102.9585,102.822,102.9312,24499.0
2019-10-24 15:50:00,113.14,113.17,113.08,113.14,51938.0,102.9312,102.9585,102.8766,102.9312,51938.0
2019-10-24 15:55:00,113.15,113.29,113.12,113.14,128768.0,102.9403,103.0676,102.913,102.9312,128768.0
2019-10-25 09:30:00,113.15,113.5,113.04,113.31,34717.0,102.9403,103.2587,102.8402,103.0858,34717.0
2019-10-25 09:35:00,113.2,113.48,113.06,113.13,10550.0,102.9858,103.2405,102.8584,102.9221,10550.0
2019-10-25 09:40:00,113.18,113.18,112.71,112.71,19439.0,102.9676,102.9676,102.54,102.54,19439.0
2019-10-25 09:45:00,112.72,113.21,112.71,113.13,14346.0,102.5491,102.9949,102.54,102.9221,14346.0
2019-10-25 09:50:00,113.11,113.12,112.71,112.8,7714.0,102.9039,102.913,102.54,102.6219,7714.0
2019-10-25 09:55:00,112.78,112.8,112.51,112.57,11850.0,102.6037,102.6219,102.358,102.4126,11850.0
2019-10-25 10:00:00,112.59,112.59,112.36,112.43,16853.0,102.4308,102.4308,102.2216,102.2852,16853.0
2019-10-25 10:05:00,112.37,112.46,112.32,112.42,32626.0,102.2307,102.3125,102.1852,102.2761,32626.0
2019-10-25 10:10:00,112.38,112.49,112.31,112.36,40788.0,102.2398,102.3398,102.1761,102.2216,40788.0
2019-10-25 10:15:00,112.32,112.44,112.32,112.42,27814.0,102.1852,102.2943,102.1852,102.2761,27814.0
2019-10-25 10:20:00,112.42,112.42,112.27,112.33,18521.0,102.2761,102.2761,102.1397,102.1943,18521.0
2019-10-25 10:25:00,112.32,112.36,112.22,112.31,10092.0,102.1852,102.2216,102.0942,102.1761,10092.0
2019-10-25 10:30:00,112.28,112.4,112.22,112.4,20420.0,102.1488,102.2579,102.0942,102.2579,20420.0
2019-10-25 10:35:00,112.38,112.38,112.22,112.22,8948.0,102.2398,102.2398,102.0942,102.0942,8948.0
2019-10-25 10:40:00,112.24,112.35,112.17,112.17,17128.0,102.1124,102.2125,102.0487,102.0487,17128.0
2019-10-25 10:45:00,112.17,112.25,112.13,112.22,14222.0,102.0487,102.1215,102.0123,102.0942,14222.0
2019-10-25 10:50:00,112.22,112.25,112.13,112.17,11376.0,102.0942,102.1215,102.0123,102.0487,11376.0
2019-10-25 10:55:00,112.18,112.3,112.18,112.28,11389.0,102.0578,102.167,102.0578,102.1488,11389.0
2019-10-25 11:00:00,112.28,112.28,112.1,112.11,10657.0,102.1488,102.1488,101.985,101.9941,10657.0
2019-10-25 11:05:00,112.1,112.1,111.87,111.93,14133.0,101.985,101.985,101.7758,101.8304,14133.0
2019-10-25 11:10:00,111.94,112.03,111.91,111.98,29108.0,101.8395,101.9213,101.8122,101.8758,29108.0
2019-10-25 11:15:00,111.96,111.98,111.69,111.69,15654.0,101.8576,101.8758,101.612,101.612,15654.0
2019-10-25 11:20:00,111.67,111.76,111.46,111.49,21003.0,101.5938,101.6757,101.4028,101.4301,21003.0
2019-10-25 11:25:00,111.48,111.56,111.44,111.54,27950.0,101.421,101.4937,101.3846,101.4755,27950.0
2019-10-25 11:30:00,111.54,111.78,111.41,111.75,28330.0,101.4755,101.6939,101.3573,101.6666,28330.0
2019-10-25 11:35:00,111.77,111.8,111.6,111.6,10793.0,101.6848,101.7121,101.5301,101.5301,10793.0
2019-10-25 11:40:00,111.59,111.72,111.46,111.72,26211.0,101.521,101.6393,101.4028,101.6393,26211.0
2019-10-25 11:45:00,111.73,111.92,111.72,111.88,16283.0,101.6484,101.8213,101.6393,101.7849,16283.0
2019-10-25 11:50:00,111.89,111.97,111.85,111.85,7182.0,101.794,101.8667,101.7576,101.7576,7182.0
2019-10-25 11:55:00,111.84,111.86,111.76,111.76,7338.0,101.7485,101.7667,101.6757,101.6757,7338.0
2019-10-25 12:00:00,111.78,111.82,111.61,111.71,22130.0,101.6939,101.7303,101.5392,101.6302,22130.0
2019-10-25 12:05:00,111.7,111.73,111.61,111.63,7135.0,101.6211,101.6484,101.5392,101.5574,7135.0
2019-10-25 12:10:00,111.56,111.62,111.56,111.58,10730.0,101.4937,101.5483,101.4937,101.5119,10730.0
2019-10-25 12:15:00,111.58,111.66,111.53,111.57,22878.0,101.5119,101.5847,101.4664,101.5028,22878.0
2019-10-25 12:20:00,111.57,111.75,111.57,111.72,13173.0,101.5028,101.6666,101.5028,101.6393,13173.0
2019-10-25 12:25:00,111.73,111.73,111.59,111.59,6058.0,101.6484,101.6484,101.521,101.521,6058.0
2019-10-25 12:30:00,111.58,111.6,111.52,111.54,11347.0,101.5119,101.5301,101.4574,101.4755,11347.0
2019-10-25 12:35:00,111.53,111.64,111.52,111.56,11598.0,101.4664,101.5665,101.4574,101.4937,11598.0
2019-10-25 12:40:00,111.56,111.56,111.39,111.41,18568.0,101.4937,101.4937,101.3391,101.3573,18568.0
2019-10-25 12:45:00,111.42,111.54,111.41,111.54,17976.0,101.3664,101.4755,101.3573,101.4755,17976.0
2019-10-25 12:50:00,111.53,111.53,111.44,111.47,16017.0,101.4664,101.4664,101.3846,101.4119,16017.0
2019-10-25 12:55:00,111.47,111.47,111.37,111.38,9723.0,101.4119,101.4119,101.3209,101.33,9723.0
2019-10-25 13:00:00,111.39,111.41,111.31,111.32,15392.0,101.3391,101.3573,101.2663,101.2754,15392.0
2019-10-25 13:05:00,111.32,111.39,111.31,111.38,10909.0,101.2754,101.3391,101.2663,101.33,10909.0
2019-10-25 13:10:00,111.38,111.42,111.35,111.36,9645.0,101.33,101.3664,101.3027,101.3118,9645.0
2019-10-25 13:15:00,111.37,111.37,111.25,111.27,11891.0,101.3209,101.3209,101.2117,101.2299,11891.0
2019-10-25 13:20:00,111.27,111.29,111.17,111.21,21584.0,101.2299,101.2481,101.1389,101.1753,21584.0
2019-10-25 13:25:00,111.18,111.2,111.13,111.13,10800.0,101.148,101.1662,101.1025,101.1025,10800.0
2019-10-25 13:30:00,111.13,111.17,111.11,111.14,12495.0,101.1025,101.1389,101.0843,101.1116,12495.0
2019-10-25 13:35:00,111.14,111.14,110.93,110.93,39893.0,101.1116,101.1116,100.9206,100.9206,39893.0
2019-10-25 13:40:00,110.92,110.94,110.84,110.87,12898.0,100.9115,100.9297,100.8387,100.866,12898.0
2019-10-25 13:45:00,110.87,111.03,110.87,110.96,18450.0,100.866,101.0116,100.866,100.9479,18450.0
2019-10-25 13:50:00,110.95,111.16,110.9,111.13,13452.0,100.9388,101.1298,100.8933,101.1025,13452.0
2019-10-25 13:55:00,111.12,111.16,111.04,111.04,11218.0,101.0934,101.1298,101.0207,101.0207,11218.0
2019-10-25 14:00:00,111.03,111.06,110.98,111.06,12421.0,101.0116,101.0389,100.9661,101.0389,12421.0
2019-10-25 14:05:00,111.04,111.08,110.97,111.05,15510.0,101.0207,101.0571,100.957,101.0298,15510.0
2019-10-25 14:10:00,111.06,111.1,111.0,111.03,6480.0,101.0389,101.0752,100.9843,101.0116,6480.0
2019-10-25 14:15:00,111.04,111.08,111.03,111.07,10033.0,101.0207,101.0571,101.0116,101.048,10033.0
2019-10-25 14:20:00,111.06,111.12,111.01,111.01,15422.0,101.0389,101.0934,100.9934,100.9934,15422.0
2019-10-25 14:25:00,111.01,111.05,111.0,111.01,10999.0,100.9934,101.0298,100.9843,100.9934,10999.0
2019-10-25 14:30:00,111.01,111.01,110.86,110.88,11259.0,100.9934,100.9934,100.8569,100.8751,11259.0
2019-10-25 14:35:00,110.88,110.95,110.85,110.92,11038.0,100.8751,100.9388,100.8478,100.9115,11038.0
2019-10-25 14:40:00,110.93,111.01,110.91,110.98,9051.0,100.9206,100.9934,100.9024,100.9661,9051.0
2019-10-25 14:45:00,110.99,111.11,110.97,111.11,8613.0,100.9752,101.0843,100.957,101.0843,8613.0
2019-10-25 14:50:00,111.1,111.14,111.05,111.07,12202.0,101.0752,101.1116,101.0298,101.048,12202.0
2019-10-25 14:55:00,111.09,111.24,111.08,111.19,12465.0,101.0662,101.2026,101.0571,101.1571,12465.0
2019-10-25 15:00:00,111.19,111.24,111.18,111.22,13017.0,101.1571,101.2026,101.148,101.1844,13017.0
2019-10-25 15:05:00,111.22,111.23,111.16,111.21,12337.0,101.1844,101.1935,101.1298,101.1753,12337.0
2019-10-25 15:10:00,111.21,111.26,111.21,111.26,9536.0,101.1753,101.2208,101.1753,101.2208,9536.0
2019-10-25 15:15:00,111.26,111.26,111.19,111.22,17789.0,101.2208,101.2208,101.1571,101.1844,17789.0
2019-10-25 15:20:00,111.23,111.3,111.21,111.28,19211.0,101.1935,101.2572,101.1753,101.239,19211.0
2019-10-25 15:25:00,111.29,111.33,111.28,111.31,22189.0,101.2481,101.2845,101.239,101.2663,22189.0
2019-10-25 15:30:00,111.31,111.4,111.28,111.36,33657.0,101.2663,101.3482,101.239,101.3118,33657.0
2019-10-25 15:35:00,111.36,111.53,111.34,111.46,35066.0,101.3118,101.4664,101.2936,101.4028,35066.0
2019-10-25 15:40:00,111.47,111.51,111.46,111.48,27391.0,101.4119,101.4483,101.4028,101.421,27391.0
2019-10-25 15:45:00,111.48,111.51,111.41,111.42,30016.0,101.421,101.4483,101.3573,101.3664,30016.0
2019-10-25 15:50:00,111.42,111.45,111.35,111.36,47929.0,101.3664,101.3937,101.3027,101.3118,47929.0
2019-10-25 15:55:00,111.36,111.41,111.31,111.33,120002.0,101.3118,101.3573,101.2663,101.2845,120002.0
2019-10-28 09:30:00,111.24,111.34,111.01,111.13,53915.0,101.2026,101.2936,100.9934,101.1025,53915.0
2019-10-28 09:35:00,111.18,111.62,111.18,111.42,12036.0,101.148,101.5483,101.148,101.3664,12036.0
2019-10-28 09:40:00,111.41,111.61,111.4,111.43,12943.0,101.3573,101.5392,101.3482,101.3755,12943.0
2019-10-28 09:45:00,111.41,111.41,111.16,111.2,10931.0,101.3573,101.3573,101.1298,101.1662,10931.0
2019-10-28 09:50:00,111.18,111.19,110.87,111.02,22622.0,101.148,101.1571,100.866,101.0025,22622.0
2019-10-28 09:55:00,111.08,111.08,110.85,111.0,7773.0,101.0571,101.0571,100.8478,100.9843,7773.0
2019-10-28 10:00:00,111.04,111.27,111.02,111.18,10615.0,101.0207,101.2299,101.0025,101.148,10615.0
2019-10-28 10:05:00,111.23,111.28,111.03,111.04,9378.0,101.1935,101.239,101.0116,101.0207,9378.0
2019-10-28 10:10:00,111.03,111.19,111.02,111.13,8098.0,101.0116,101.1571,101.0025,101.1025,8098.0
2019-10-28 10:15:00,111.11,111.35,111.1,111.23,6697.0,101.0843,101.3027,101.0752,101.1935,6697.0
2019-10-28 10:20:00,111.23,111.32,111.22,111.29,6098.0,101.1935,101.2754,101.1844,101.2481,6098.0
2019-10-28 10:25:00,111.31,111.32,111.2,111.22,7927.0,101.2663,101.2754,101.1662,101.1844,7927.0
2019-10-28 10:30:00,111.23,111.28,111.2,111.25,6888.0,101.1935,101.239,101.1662,101.2117,6888.0
2019-10-28 10:35:00,111.24,111.35,111.22,111.31,17851.0,101.2026,101.3027,101.1844,101.2663,17851.0
2019-10-28 10:40:00,111.3,111.31,111.24,111.27,9038.0,101.2572,101.2663,101.2026,101.2299,9038.0
2019-10-28 10:45:00,111.29,111.39,111.22,111.25,12740.0,101.2481,101.3391,101.1844,101.2117,12740.0
2019-10-28 10:50:00,111.25,111.37,111.23,111.34,15834.0,101.2117,101.3209,101.1935,101.2936,15834.0
2019-10-28 10:55:00,111.35,111.51,111.35,111.49,8224.0,101.3027,101.4483,101.3027,101.4301,8224.0
2019-10-28 11:00:00,111.47,111.58,111.47,111.5,12292.0,101.4119,101.5119,101.4119,101.4392,12292.0
2019-10-28 11:05:00,111.48,111.49,111.23,111.23,11347.0,101.421,101.4301,101.1935,101.1935,11347.0
2019-10-28 11:10:00,111.23,111.31,111.21,111.29,6542.0,101.1935,101.2663,101.1753,101.2481,6542.0
2019-10-28 11:15:00,111.29,111.35,111.18,111.19,8883.0,101.2481,101.3027,101.148,101.1571,8883.0
2019-10-28 11:20:00,111.19,111.2,111.07,111.07,5453.0,101.1571,101.1662,101.048,101.048,5453.0
2019-10-28 11:25:00,111.08,111.15,111.07,111.14,7401.0,101.0571,101.1207,101.048,101.1116,7401.0
2019-10-28 11:30:00,111.16,111.25,111.13,111.22,9175.0,101.1298,101.2117,101.1025,101.1844,9175.0
2019-10-28 11:35:00,111.22,111.31,111.2,111.22,8877.0,101.1844,101.2663,101.1662,101.1844,8877.0
2019-10-28 11:40:00,111.24,111.35,111.23,111.33,6787.0,101.2026,101.3027,101.1935,101.2845,6787.0
2019-10-28 11:45:00,111.35,111.46,111.34,111.39,8985.0,101.3027,101.4028,101.2936,101.3391,8985.0
2019-10-28 11:50:00,111.33,111.42,111.27,111.3,7585.0,101.2845,101.3664,101.2299,101.2572,7585.0
2019-10-28 11:55:00,111.27,111.28,111.21,111.21,8338.0,101.2299,101.239,101.1753,101.1753,8338.0
2019-10-28 12:00:00,111.22,111.23,111.12,111.2,7536.0,101.1844,101.1935,101.0934,101.1662,7536.0
2019-10-28 12:05:00,111.19,111.36,111.17,111.27,12402.0,101.1571,101.3118,101.1389,101.2299,12402.0
2019-10-28 12:10:00,111.28,111.31,111.14,111.19,10599.0,101.239,101.2663,101.1116,101.1571,10599.0
2019-10-28 12:15:00,111.18,111.19,111.12,111.16,3566.0,101.148,101.1571,101.0934,101.1298,3566.0
2019-10-28 12:20:00,111.17,111.21,111.11,111.15,17548.0,101.1389,101.1753,101.0843,101.1207,17548.0
2019-10-28 12:25:00,111.15,111.26,111.08,111.22,15245.0,101.1207,101.2208,101.0571,101.1844,15245.0
2019-10-28 12:30:00,111.22,111.31,111.18,111.18,10724.0,101.1844,101.2663,101.148,101.148,10724.0
2019-10-28 12:35:00,111.17,111.27,111.17,111.26,6567.0,101.1389,101.2299,101.1389,101.2208,6567.0
2019-10-28 12:40:00,111.26,111.44,111.25,111.43,11872.0,101.2208,101.3846,101.2117,101.3755,11872.0
2019-10-28 12:45:00,111.43,111.45,111.35,111.36,5816.0,101.3755,101.3937,101.3027,101.3118,5816.0
2019-10-28 12:50:00,111.36,111.37,111.27,111.27,4390.0,101.3118,101.3209,101.2299,101.2299,4390.0
2019-10-28 12:55:00,111.27,111.35,111.27,111.31,7653.0,101.2299,101.3027,101.2299,101.2663,7653.0
2019-10-28 13:00:00,111.31,111.36,111.3,111.34,6839.0,101.2663,101.3118,101.2572,101.2936,6839.0
2019-10-28 13:05:00,111.34,111.35,111.32,111.34,5547.0,101.2936,101.3027,101.2754,101.2936,5547.0
2019-10-28 13:10:00,111.34,111.41,111.3,111.41,6055.0,101.2936,101.3573,101.2572,101.3573,6055.0
2019-10-28 13:15:00,111.42,111.43,111.37,111.4,3491.0,101.3664,101.3755,101.3209,101.3482,3491.0
2019-10-28 13:20:00,111.41,111.52,111.4,111.5,4316.0,101.3573,101.4574,101.3482,101.4392,4316.0
2019-10-28 13:25:00,111.5,111.56,111.49,111.51,7550.0,101.4392,101.4937,101.4301,101.4483,7550.0
2019-10-28 13:30:00,111.5,111.52,111.48,111.5,7663.0,101.4392,101.4574,101.421,101.4392,7663.0
2019-10-28 13:35:00,111.5,111.59,111.49,111.59,4777.0,101.4392,101.521,101.4301,101.521,4777.0
2019-10-28 13:40:00,111.58,111.59,111.49,111.49,8915.0,101.5119,101.521,101.4301,101.4301,8915.0
2019-10-28 13:45:00,111.48,111.51,111.38,111.4,11464.0,101.421,101.4483,101.33,101.3482,11464.0
2019-10-28 13:50:00,111.4,111.51,111.4,111.51,9688.0,101.3482,101.4483,101.3482,101.4483,9688.0
2019-10-28 13:55:00,111.5,111.54,111.46,111.49,6267.0,101.4392,101.4755,101.4028,101.4301,6267.0
2019-10-28 14:00:00,111.51,111.57,111.49,111.53,4841.0,101.4483,101.5028,101.4301,101.4664,4841.0
2019-10-28 14:05:00,111.51,111.52,111.41,111.44,4831.0,101.4483,101.4574,101.3573,101.3846,4831.0
2019-10-28 14:10:00,111.43,111.49,111.4,111.4,5704.0,101.3755,101.4301,101.3482,101.3482,5704.0
2019-10-28 14:15:00,111.41,111.5,111.41,111.44,39209.0,101.3573,101.4392,101.3573,101.3846,39209.0
2019-10-28 14:20:00,111.44,111.46,111.27,111.33,10817.0,101.3846,101.4028,101.2299,101.2845,10817.0
2019-10-28 14:25:00,111.33,111.34,111.26,111.33,7217.0,101.2845,101.2936,101.2208,101.2845,7217.0
2019-10-28 14:30:00,111.35,111.39,111.34,111.37,7913.0,101.3027,101.3391,101.2936,101.3209,7913.0
2019-10-28 14:35:00,111.38,111.42,111.37,111.39,6327.0,101.33,101.3664,101.3209,101.3391,6327.0
2019-10-28 14:40:00,111.39,111.39,111.29,111.33,9726.0,101.3391,101.3391,101.2481,101.2845,9726.0
2019-10-28 14:45:00,111.31,111.32,111.17,111.18,13819.0,101.2663,101.2754,101.1389,101.148,13819.0
2019-10-28 14:50:00,111.18,111.25,111.14,111.25,9259.0,101.148,101.2117,101.1116,101.2117,9259.0
2019-10-28 14:55:00,111.25,111.28,111.2,111.21,7957.0,101.2117,101.239,101.1662,101.1753,7957.0
2019-10-28 15:00:00,111.2,111.34,111.2,111.32,10246.0,101.1662,101.2936,101.1662,101.2754,10246.0
2019-10-28 15:05:00,111.33,111.4,111.32,111.39,38428.0,101.2845,101.3482,101.2754,101.3391,38428.0
2019-10-28 15:10:00,111.38,111.43,111.34,111.34,5781.0,101.33,101.3755,101.2936,101.2936,5781.0
2019-10-28 15:15:00,111.34,111.34,111.25,111.26,7339.0,101.2936,101.2936,101.2117,101.2208,7339.0
2019-10-28 15:20:00,111.25,111.3,111.24,111.29,9551.0,101.2117,101.2572,101.2026,101.2481,9551.0
2019-10-28 15:25:00,111.3,111.37,111.27,111.3,12970.0,101.2572,101.3209,101.2299,101.2572,12970.0
2019-10-28 15:30:00,111.28,111.33,111.26,111.33,8233.0,101.239,101.2845,101.2208,101.2845,8233.0
2019-10-28 15:35:00,111.34,111.36,111.3,111.36,13887.0,101.2936,101.3118,101.2572,101.3118,13887.0
2019-10-28 15:40:00,111.36,111.42,111.25,111.3,57448.0,101.3118,101.3664,101.2117,101.2572,57448.0
2019-10-28 15:45:00,111.3,111.42,111.26,111.42,20379.0,101.2572,101.3664,101.2208,101.3664,20379.0
2019-10-28 15:50:00,111.42,111.45,111.37,111.38,35476.0,101.3664,101.3937,101.3209,101.33,35476.0
2019-10-28 15:55:00,111.37,111.4,111.22,111.29,102117.0,101.3209,101.3482,101.1844,101.2481,102117.0
2019-10-29 09:30:00,111.07,111.5,110.86,111.43,39698.0,101.048,101.4392,100.8569,101.3755,39698.0
2019-10-29 09:35:00,111.45,112.25,111.32,111.68,20895.0,101.3937,102.1215,101.2754,101.6029,20895.0
2019-10-29 09:40:00,111.79,111.79,111.54,111.79,5879.0,101.703,101.703,101.4755,101.703,5879.0
2019-10-29 09:45:00,111.8,111.96,111.71,111.82,16502.0,101.7121,101.8576,101.6302,101.7303,16502.0
2019-10-29 09:50:00,111.81,112.04,111.76,111.76,15043.0,101.7212,101.9304,101.6757,101.6757,15043.0
2019-10-29 09:55:00,111.73,111.94,111.73,111.79,13517.0,101.6484,101.8395,101.6484,101.703,13517.0
2019-10-29 10:00:00,111.82,112.08,111.8,111.84,9372.0,101.7303,101.9668,101.7121,101.7485,9372.0
2019-10-29 10:05:00,111.83,112.46,111.82,112.46,16882.0,101.7394,102.3125,101.7303,102.3125,16882.0
2019-10-29 10:10:00,112.42,112.48,112.24,112.44,14121.0,102.2761,102.3307,102.1124,102.2943,14121.0
2019-10-29 10:15:00,112.45,112.47,112.32,112.34,8007.0,102.3034,102.3216,102.1852,102.2034,8007.0
2019-10-29 10:20:00,112.28,112.39,112.18,112.32,13147.0,102.1488,102.2488,102.0578,102.1852,13147.0
2019-10-29 10:25:00,112.34,112.46,112.26,112.34,6585.0,102.2034,102.3125,102.1306,102.2034,6585.0
2019-10-29 10:30:00,112.34,112.51,112.33,112.35,13028.0,102.2034,102.358,102.1943,102.2125,13028.0
2019-10-29 10:35:00,112.37,112.48,112.37,112.43,7398.0,102.2307,102.3307,102.2307,102.2852,7398.0
2019-10-29 10:40:00,112.44,112.48,112.32,112.45,12435.0,102.2943,102.3307,102.1852,102.3034,12435.0
2019-10-29 10:45:00,112.46,112.75,112.44,112.75,20869.0,102.3125,102.5764,102.2943,102.5764,20869.0
2019-10-29 10:50:00,112.75,112.93,112.73,112.75,11191.0,102.5764,102.7401,102.5582,102.5764,11191.0
2019-10-29 10:55:00,112.77,112.83,112.69,112.73,11993.0,102.5946,102.6491,102.5218,102.5582,11993.0
2019-10-29 11:00:00,112.77,112.8,112.62,112.73,9197.0,102.5946,102.6219,102.4581,102.5582,9197.0
2019-10-29 11:05:00,112.74,112.84,112.7,112.75,13233.0,102.5673,102.6582,102.5309,102.5764,13233.0
2019-10-29 11:10:00,112.77,112.91,112.72,112.9,17063.0,102.5946,102.7219,102.5491,102.7128,17063.0
2019-10-29 11:15:00,112.89,112.91,112.75,112.79,14109.0,102.7037,102.7219,102.5764,102.6128,14109.0
2019-10-29 11:20:00,112.81,112.84,112.68,112.69,11584.0,102.631,102.6582,102.5127,102.5218,11584.0
2019-10-29 11:25:00,112.7,112.73,112.56,112.72,7721.0,102.5309,102.5582,102.4035,102.5491,7721.0
2019-10-29 11:30:00,112.71,112.71,112.55,112.61,10684.0,102.54,102.54,102.3944,102.449,10684.0
2019-10-29 11:35:00,112.59,112.61,112.41,112.42,8711.0,102.4308,102.449,102.267,102.2761,8711.0
2019-10-29 11:40:00,112.43,112.55,112.42,112.45,13491.0,102.2852,102.3944,102.2761,102.3034,13491.0
2019-10-29 11:45:00,112.42,112.56,112.41,112.48,9831.0,102.2761,102.4035,102.267,102.3307,9831.0
2019-10-29 11:50:00,112.48,112.5,112.39,112.43,6222.0,102.3307,102.3489,102.2488,102.2852,6222.0
2019-10-29 11:55:00,112.43,112.45,112.23,112.27,10806.0,102.2852,102.3034,102.1033,102.1397,10806.0
2019-10-29 12:00:00,112.28,112.59,112.21,112.57,15549.0,102.1488,102.4308,102.0851,102.4126,15549.0
2019-10-29 12:05:00,112.55,112.63,112.54,112.58,9169.0,102.3944,102.4672,102.3853,102.4217,9169.0
2019-10-29 12:10:00,112.55,112.57,112.48,112.55,7686.0,102.3944,102.4126,102.3307,102.3944,7686.0
2019-10-29 12:15:00,112.55,112.56,112.47,112.52,3079.0,102.3944,102.4035,102.3216,102.3671,3079.0
2019-10-29 12:20:00,112.5,112.55,112.45,112.52,7100.0,102.3489,102.3944,102.3034,102.3671,7100.0
2019-10-29 12:25:00,112.51,112.56,112.48,112.51,6720.0,102.358,102.4035,102.3307,102.358,6720.0
2019-10-29 12:30:00,112.51,112.51,112.28,112.33,12867.0,102.358,102.358,102.1488,102.1943,12867.0
2019-10-29 12:35:00,112.32,112.39,112.32,112.36,7567.0,102.1852,102.2488,102.1852,102.2216,7567.0
2019-10-29 12:40:00,112.36,112.45,112.34,112.43,8881.0,102.2216,102.3034,102.2034,102.2852,8881.0
2019-10-29 12:45:00,112.42,112.42,112.3,112.39,11532.0,102.2761,102.2761,102.167,102.2488,11532.0
2019-10-29 12:50:00,112.4,112.41,112.3,112.3,6893.0,102.2579,102.267,102.167,102.167,6893.0
2019-10-29 12:55:00,112.32,112.35,112.25,112.34,7783.0,102.1852,102.2125,102.1215,102.2034,7783.0
2019-10-29 13:00:00,112.37,112.44,112.35,112.35,8934.0,102.2307,102.2943,102.2125,102.2125,8934.0
2019-10-29 13:05:00,112.35,112.35,112.25,112.28,8860.0,102.2125,102.2125,102.1215,102.1488,8860.0
2019-10-29 13:10:00,112.29,112.32,112.27,112.28,6879.0,102.1579,102.1852,102.1397,102.1488,6879.0
2019-10-29 13:15:00,112.28,112.32,112.22,112.25,7287.0,102.1488,102.1852,102.0942,102.1215,7287.0
2019-10-29 13:20:00,112.23,112.27,112.22,112.23,6070.0,102.1033,102.1397,102.0942,102.1033,6070.0
2019-10-29 13:25:00,112.22,112.29,112.22,112.27,6772.0,102.0942,102.1579,102.0942,102.1397,6772.0
2019-10-29 13:30:00,112.27,112.28,112.21,112.21,6090.0,102.1397,102.1488,102.0851,102.0851,6090.0
2019-10-29 13:35:00,112.21,112.28,112.21,112.28,9366.0,102.0851,102.1488,102.0851,102.1488,9366.0
2019-10-29 13:40:00,112.27,112.27,112.2,112.2,8092.0,102.1397,102.1397,102.076,102.076,8092.0
2019-10-29 13:45:00,112.19,112.24,112.19,112.24,4422.0,102.0669,102.1124,102.0669,102.1124,4422.0
2019-10-29 13:50:00,112.23,112.28,112.22,112.27,4441.0,102.1033,102.1488,102.0942,102.1397,4441.0
2019-10-29 13:55:00,112.25,112.26,112.23,112.24,2316.0,102.1215,102.1306,102.1033,102.1124,2316.0
2019-10-29 14:00:00,112.22,112.23,112.08,112.16,5797.0,102.0942,102.1033,101.9668,102.0396,5797.0
2019-10-29 14:05:00,112.15,112.16,112.13,112.16,3276.0,102.0305,102.0396,102.0123,102.0396,3276.0
2019-10-29 14:10:00,112.15,112.16,112.11,112.16,4503.0,102.0305,102.0396,101.9941,102.0396,4503.0
2019-10-29 14:15:00,112.14,112.16,112.05,112.1,6748.0,102.0214,102.0396,101.9395,101.985,6748.0
2019-10-29 14:20:00,112.11,112.18,112.1,112.11,4054.0,101.9941,102.0578,101.985,101.9941,4054.0
2019-10-29 14:25:00,112.14,112.14,112.04,112.09,7501.0,102.0214,102.0214,101.9304,101.9759,7501.0
2019-10-29 14:30:00,112.08,112.1,111.89,111.93,20664.0,101.9668,101.985,101.794,101.8304,20664.0
2019-10-29 14:35:00,111.93,112.01,111.92,111.95,9843.0,101.8304,101.9031,101.8213,101.8486,9843.0
2019-10-29 14:40:00,111.97,111.97,111.85,111.89,10098.0,101.8667,101.8667,101.7576,101.794,10098.0
2019-10-29 14:45:00,111.9,112.0,111.88,111.98,5333.0,101.8031,101.894,101.7849,101.8758,5333.0
2019-10-29 14:50:00,111.98,112.16,111.98,112.12,6931.0,101.8758,102.0396,101.8758,102.0032,6931.0
2019-10-29 14:55:00,112.12,112.19,112.12,112.15,7471.0,102.0032,102.0669,102.0032,102.0305,7471.0
2019-10-29 15:00:00,112.16,112.16,112.02,112.06,9178.0,102.0396,102.0396,101.9122,101.9486,9178.0
2019-10-29 15:05:00,112.08,112.11,112.02,112.09,9476.0,101.9668,101.9941,101.9122,101.9759,9476.0
2019-10-29 15:10:00,112.09,112.09,112.04,112.07,5289.0,101.9759,101.9759,101.9304,101.9577,5289.0
2019-10-29 15:15:00,112.05,112.07,111.97,111.98,9762.0,101.9395,101.9577,101.8667,101.8758,9762.0
2019-10-29 15:20:00,111.98,112.1,111.96,112.09,12619.0,101.8758,101.985,101.8576,101.9759,12619.0
2019-10-29 15:25:00,112.09,112.11,112.04,112.05,10507.0,101.9759,101.9941,101.9304,101.9395,10507.0
2019-10-29 15:30:00,112.05,112.06,111.94,112.04,12043.0,101.9395,101.9486,101.8395,101.9304,12043.0
2019-10-29 15:35:00,112.04,112.04,111.95,111.96,15319.0,101.9304,101.9304,101.8486,101.8576,15319.0
2019-10-29 15:40:00,111.96,112.06,111.96,112.05,15697.0,101.8576,101.9486,101.8576,101.9395,15697.0
2019-10-29 15:45:00,112.05,112.07,111.99,112.06,22133.0,101.9395,101.9577,101.8849,101.9486,22133.0
2019-10-29 15:50:00,112.05,112.08,111.99,112.01,54131.0,101.9395,101.9668,101.8849,101.9031,54131.0
2019-10-29 15:55:00,112.01,112.09,111.92,111.98,190793.0,101.9031,101.9759,101.8213,101.8758,190793.0
2019-10-30 09:30:00,112.56,112.64,111.75,111.89,33834.0,102.4035,102.4763,101.6666,101.794,33834.0
2019-10-30 09:35:00,111.79,112.05,111.79,112.05,5790.0,101.703,101.9395,101.703,101.9395,5790.0
2019-10-30 09:40:00,112.13,112.2,112.0,112.09,5045.0,102.0123,102.076,101.894,101.9759,5045.0
2019-10-30 09:45:00,112.04,112.19,111.98,112.05,5473.0,101.9304,102.0669,101.8758,101.9395,5473.0
2019-10-30 09:50:00,112.14,112.33,112.13,112.28,6127.0,102.0214,102.1943,102.0123,102.1488,6127.0
2019-10-30 09:55:00,112.32,112.39,112.22,112.34,5906.0,102.1852,102.2488,102.0942,102.2034,5906.0
2019-10-30 10:00:00,112.3,112.56,112.23,112.5,11247.0,102.167,102.4035,102.1033,102.3489,11247.0
2019-10-30 10:05:00,112.53,112.54,112.29,112.38,7702.0,102.3762,102.3853,102.1579,102.2398,7702.0
2019-10-30 10:10:00,112.4,112.42,112.31,112.34,6467.0,102.2579,102.2761,102.1761,102.2034,6467.0
2019-10-30 10:15:00,112.39,112.4,112.22,112.22,3163.0,102.2488,102.2579,102.0942,102.0942,3163.0
2019-10-30 10:20:00,112.24,112.36,112.22,112.32,2212.0,102.1124,102.2216,102.0942,102.1852,2212.0
2019-10-30 10:25:00,112.28,112.37,112.25,112.36,2617.0,102.1488,102.2307,102.1215,102.2216,2617.0
2019-10-30 10:30:00,112.37,112.44,112.27,112.42,5363.0,102.2307,102.2943,102.1397,102.2761,5363.0
2019-10-30 10:35:00,112.43,112.57,112.39,112.51,7497.0,102.2852,102.4126,102.2488,102.358,7497.0
2019-10-30 10:40:00,112.5,112.6,112.41,112.6,3509.0,102.3489,102.4399,102.267,102.4399,3509.0
2019-10-30 10:45:00,112.58,112.8,112.58,112.67,7621.0,102.4217,102.6219,102.4217,102.5036,7621.0
2019-10-30 10:50:00,112.7,112.8,112.67,112.77,4883.0,102.5309,102.6219,102.5036,102.5946,4883.0
2019-10-30 10:55:00,112.76,112.9,112.72,112.9,9470.0,102.5855,102.7128,102.5491,102.7128,9470.0
2019-10-30 11:00:00,112.89,112.92,112.76,112.81,4535.0,102.7037,102.731,102.5855,102.631,4535.0
2019-10-30 11:05:00,112.84,112.92,112.81,112.84,8390.0,102.6582,102.731,102.631,102.6582,8390.0
2019-10-30 11:10:00,112.83,112.92,112.78,112.8,7803.0,102.6491,102.731,102.6037,102.6219,7803.0
2019-10-30 11:15:00,112.79,112.79,112.68,112.69,3001.0,102.6128,102.6128,102.5127,102.5218,3001.0
2019-10-30 11:20:00,112.69,112.69,112.59,112.62,3427.0,102.5218,102.5218,102.4308,102.4581,3427.0
2019-10-30 11:25:00,112.58,112.66,112.56,112.66,2508.0,102.4217,102.4945,102.4035,102.4945,2508.0
2019-10-30 11:30:00,112.66,112.66,112.56,112.62,4949.0,102.4945,102.4945,102.4035,102.4581,4949.0
2019-10-30 11:35:00,112.61,112.71,112.59,112.7,5171.0,102.449,102.54,102.4308,102.5309,5171.0
2019-10-30 11:40:00,112.72,112.74,112.66,112.66,12837.0,102.5491,102.5673,102.4945,102.4945,12837.0
2019-10-30 11:45:00,112.69,112.78,112.64,112.78,6466.0,102.5218,102.6037,102.4763,102.6037,6466.0
2019-10-30 11:50:00,112.8,112.94,112.78,112.94,4904.0,102.6219,102.7492,102.6037,102.7492,4904.0
2019-10-30 11:55:00,112.94,113.04,112.91,113.02,9440.0,102.7492,102.8402,102.7219,102.822,9440.0
2019-10-30 12:00:00,113.02,113.09,112.94,113.08,8425.0,102.822,102.8857,102.7492,102.8766,8425.0
2019-10-30 12:05:00,113.15,113.19,113.13,113.13,4373.0,102.9403,102.9767,102.9221,102.9221,4373.0
2019-10-30 12:10:00,113.15,113.2,113.14,113.19,3054.0,102.9403,102.9858,102.9312,102.9767,3054.0
2019-10-30 12:15:00,113.17,113.24,113.14,113.21,3404.0,102.9585,103.0222,102.9312,102.9949,3404.0
2019-10-30 12:20:00,113.2,113.21,113.06,113.09,15464.0,102.9858,102.9949,102.8584,102.8857,15464.0
2019-10-30 12:25:00,113.1,113.16,113.04,113.04,6350.0,102.8948,102.9494,102.8402,102.8402,6350.0
2019-10-30 12:30:00,112.99,113.04,112.97,113.0,4101.0,102.7947,102.8402,102.7765,102.8038,4101.0
2019-10-30 12:35:00,113.02,113.03,112.96,113.02,3083.0,102.822,102.8311,102.7674,102.822,3083.0
2019-10-30 12:40:00,112.99,113.02,112.97,113.01,3204.0,102.7947,102.822,102.7765,102.8129,3204.0
2019-10-30 12:45:00,113.01,113.04,112.98,113.04,3421.0,102.8129,102.8402,102.7856,102.8402,3421.0
2019-10-30 12:50:00,113.03,113.04,112.96,112.99,7475.0,102.8311,102.8402,102.7674,102.7947,7475.0
2019-10-30 12:55:00,112.97,112.97,112.78,112.8,7702.0,102.7765,102.7765,102.6037,102.6219,7702.0
2019-10-30 13:00:00,112.8,112.8,112.68,112.72,5444.0,102.6219,102.6219,102.5127,102.5491,5444.0
2019-10-30 13:05:00,112.72,112.77,112.69,112.73,12528.0,102.5491,102.5946,102.5218,102.5582,12528.0
2019-10-30 13:10:00,112.73,112.81,112.69,112.81,5727.0,102.5582,102.631,102.5218,102.631,5727.0
2019-10-30 13:15:00,112.81,112.81,112.73,112.74,4125.0,102.631,102.631,102.5582,102.5673,4125.0
2019-10-30 13:20:00,112.77,112.77,112.72,112.77,3631.0,102.5946,102.5946,102.5491,102.5946,3631.0
2019-10-30 13:25:00,112.75,112.77,112.69,112.69,4105.0,102.5764,102.5946,102.5218,102.5218,4105.0
2019-10-30 13:30:00,112.71,112.71,112.65,112.68,3708.0,102.54,102.54,102.4854,102.5127,3708.0
2019-10-30 13:35:00,112.69,112.76,112.68,112.73,5767.0,102.5218,102.5855,102.5127,102.5582,5767.0
2019-10-30 13:40:00,112.73,112.76,112.69,112.72,4961.0,102.5582,102.5855,102.5218,102.5491,4961.0
2019-10-30 13:45:00,112.72,112.8,112.68,112.69,5186.0,102.5491,102.6219,102.5127,102.5218,5186.0
2019-10-30 13:50:00,112.68,112.71,112.6,112.62,6039.0,102.5127,102.54,102.4399,102.4581,6039.0
2019-10-30 13:55:00,112.62,112.64,112.53,112.53,8536.0,102.4581,102.4763,102.3762,102.3762,8536.0
2019-10-30 14:00:00,112.5,112.55,112.41,112.47,17591.0,102.3489,102.3944,102.267,102.3216,17591.0
2019-10-30 14:05:00,112.45,112.45,112.31,112.39,8320.0,102.3034,102.3034,102.1761,102.2488,8320.0
2019-10-30 14:10:00,112.42,112.57,112.39,112.54,9200.0,102.2761,102.4126,102.2488,102.3853,9200.0
2019-10-30 14:15:00,112.55,112.6,112.49,112.54,7072.0,102.3944,102.4399,102.3398,102.3853,7072.0
2019-10-30 14:20:00,112.56,112.56,112.44,112.45,8869.0,102.4035,102.4035,102.2943,102.3034,8869.0
2019-10-30 14:25:00,112.43,112.51,112.42,112.47,5888.0,102.2852,102.358,102.2761,102.3216,5888.0
2019-10-30 14:30:00,112.48,112.48,112.36,112.36,17109.0,102.3307,102.3307,102.2216,102.2216,17109.0
2019-10-30 14:35:00,112.37,112.4,112.15,112.15,5955.0,102.2307,102.2579,102.0305,102.0305,5955.0
2019-10-30 14:40:00,112.2,112.39,112.2,112.39,5581.0,102.076,102.2488,102.076,102.2488,5581.0
2019-10-30 14:45:00,112.39,112.44,112.34,112.34,11834.0,102.2488,102.2943,102.2034,102.2034,11834.0
2019-10-30 14:50:00,112.36,112.57,112.36,112.49,4953.0,102.2216,102.4126,102.2216,102.3398,4953.0
2019-10-30 14:55:00,112.51,112.65,112.5,112.65,5138.0,102.358,102.4854,102.3489,102.4854,5138.0
2019-10-30 15:00:00,112.68,112.78,112.66,112.7,6403.0,102.5127,102.6037,102.4945,102.5309,6403.0
2019-10-30 15:05:00,112.71,112.77,112.71,112.74,8975.0,102.54,102.5946,102.54,102.5673,8975.0
2019-10-30 15:10:00,112.73,112.78,112.68,112.69,9768.0,102.5582,102.6037,102.5127,102.5218,9768.0
2019-10-30 15:15:00,112.71,112.78,112.7,112.71,6723.0,102.54,102.6037,102.5309,102.54,6723.0
2019-10-30 15:20:00,112.7,112.92,112.7,112.88,12025.0,102.5309,102.731,102.5309,102.6946,12025.0
2019-10-30 15:25:00,112.85,112.85,112.72,112.74,9572.0,102.6673,102.6673,102.5491,102.5673,9572.0
2019-10-30 15:30:00,112.74,112.79,112.62,112.64,18041.0,102.5673,102.6128,102.4581,102.4763,18041.0
2019-10-30 15:35:00,112.64,112.64,112.56,112.57,11560.0,102.4763,102.4763,102.4035,102.4126,11560.0
2019-10-30 15:40:00,112.57,112.6,112.52,112.54,12694.0,102.4126,102.4399,102.3671,102.3853,12694.0
2019-10-30 15:45:00,112.53,112.56,112.49,112.52,19484.0,102.3762,102.4035,102.3398,102.3671,19484.0
2019-10-30 15:50:00,112.54,112.64,112.52,112.61,29818.0,102.3853,102.4763,102.3671,102.449,29818.0
2019-10-30 15:55:00,112.6,112.7,112.53,112.67,69811.0,102.4399,102.5309,102.3762,102.5036,69811.0
2019-10-31 09:30:00,112.6,112.64,112.12,112.64,37749.0,102.4399,102.4763,102.0032,102.4763,37749.0
2019-10-31 09:35:00,112.56,112.77,112.21,112.77,6565.0,102.4035,102.5946,102.0851,102.5946,6565.0
2019-10-31 09:40:00,112.76,112.77,112.57,112.71,5982.0,102.5855,102.5946,102.4126,102.54,5982.0
2019-10-31 09:45:00,112.67,113.23,112.66,113.14,11189.0,102.5036,103.0131,102.4945,102.9312,11189.0
2019-10-31 09:50:00,113.18,113.39,112.85,112.9,10412.0,102.9676,103.1586,102.6673,102.7128,10412.0
2019-10-31 09:55:00,112.82,112.82,112.61,112.75,4521.0,102.64,102.64,102.449,102.5764,4521.0
2019-10-31 10:00:00,112.71,112.87,112.66,112.68,10390.0,102.54,102.6855,102.4945,102.5127,10390.0
2019-10-31 10:05:00,112.69,112.78,112.61,112.73,10403.0,102.5218,102.6037,102.449,102.5582,10403.0
2019-10-31 10:10:00,112.7,112.71,112.46,112.65,7532.0,102.5309,102.54,102.3125,102.4854,7532.0
2019-10-31 10:15:00,112.67,112.7,112.49,112.62,9536.0,102.5036,102.5309,102.3398,102.4581,9536.0
2019-10-31 10:20:00,112.6,112.72,112.52,112.67,14449.0,102.4399,102.5491,102.3671,102.5036,14449.0
2019-10-31 10:25:00,112.68,112.68,112.41,112.44,15397.0,102.5127,102.5127,102.267,102.2943,15397.0
2019-10-31 10:30:00,112.45,112.47,111.9,111.92,27935.0,102.3034,102.3216,101.8031,101.8213,27935.0
2019-10-31 10:35:00,111.91,111.96,111.87,111.93,11255.0,101.8122,101.8576,101.7758,101.8304,11255.0
2019-10-31 10:40:00,111.9,111.91,111.76,111.79,13858.0,101.8031,101.8122,101.6757,101.703,13858.0
2019-10-31 10:45:00,111.77,111.88,111.76,111.81,17244.0,101.6848,101.7849,101.6757,101.7212,17244.0
2019-10-31 10:50:00,111.82,111.89,111.7,111.89,15215.0,101.7303,101.794,101.6211,101.794,15215.0
2019-10-31 10:55:00,111.83,111.84,111.69,111.76,11479.0,101.7394,101.7485,101.612,101.6757,11479.0
2019-10-31 11:00:00,111.75,111.98,111.75,111.97,9547.0,101.6666,101.8758,101.6666,101.8667,9547.0
2019-10-31 11:05:00,111.98,112.07,111.9,111.92,38013.0,101.8758,101.9577,101.8031,101.8213,38013.0
2019-10-31 11:10:00,111.92,111.96,111.85,111.92,9688.0,101.8213,101.8576,101.7576,101.8213,9688.0
2019-10-31 11:15:00,111.93,111.94,111.69,111.76,34855.0,101.8304,101.8395,101.612,101.6757,34855.0
2019-10-31 11:20:00,111.76,112.06,111.76,112.0,7544.0,101.6757,101.9486,101.6757,101.894,7544.0
2019-10-31 11:25:00,112.02,112.2,112.02,112.15,16673.0,101.9122,102.076,101.9122,102.0305,16673.0
2019-10-31 11:30:00,112.11,112.28,112.08,112.17,13270.0,101.9941,102.1488,101.9668,102.0487,13270.0
2019-10-31 11:35:00,112.12,112.21,112.09,112.19,8215.0,102.0032,102.0851,101.9759,102.0669,8215.0
2019-10-31 11:40:00,112.22,112.24,112.08,112.1,14135.0,102.0942,102.1124,101.9668,101.985,14135.0
2019-10-31 11:45:00,112.11,112.13,111.99,112.01,10155.0,101.9941,102.0123,101.8849,101.9031,10155.0
2019-10-31 11:50:00,112.0,112.07,111.91,112.03,9906.0,101.894,101.9577,101.8122,101.9213,9906.0
2019-10-31 11:55:00,111.99,111.99,111.92,111.94,5631.0,101.8849,101.8849,101.8213,101.8395,5631.0
2019-10-31 12:00:00,111.93,111.97,111.87,111.92,7742.0,101.8304,101.8667,101.7758,101.8213,7742.0
2019-10-31 12:05:00,111.9,111.97,111.83,111.97,6868.0,101.8031,101.8667,101.7394,101.8667,6868.0
2019-10-31 12:10:00,111.96,112.0,111.92,111.98,7265.0,101.8576,101.894,101.8213,101.8758,7265.0
2019-10-31 12:15:00,111.95,112.03,111.92,112.01,5264.0,101.8486,101.9213,101.8213,101.9031,5264.0
2019-10-31 12:20:00,112.01,112.14,111.98,112.12,8365.0,101.9031,102.0214,101.8758,102.0032,8365.0
2019-10-31 12:25:00,112.14,112.25,112.11,112.12,12764.0,102.0214,102.1215,101.9941,102.0032,12764.0
2019-10-31 12:30:00,112.12,112.14,112.02,112.02,7510.0,102.0032,102.0214,101.9122,101.9122,7510.0
2019-10-31 12:35:00,112.01,112.13,111.98,112.04,8989.0,101.9031,102.0123,101.8758,101.9304,8989.0
2019-10-31 12:40:00,112.06,112.13,112.04,112.12,10772.0,101.9486,102.0123,101.9304,102.0032,10772.0
2019-10-31 12:45:00,112.12,112.15,112.03,112.04,4925.0,102.0032,102.0305,101.9213,101.9304,4925.0
2019-10-31 12:50:00,112.04,112.11,112.03,112.06,6320.0,101.9304,101.9941,101.9213,101.9486,6320.0
2019-10-31 12:55:00,112.1,112.17,112.06,112.12,8410.0,101.985,102.0487,101.9486,102.0032,8410.0
2019-10-31 13:00:00,112.12,112.18,112.09,112.16,8143.0,102.0032,102.0578,101.9759,102.0396,8143.0
2019-10-31 13:05:00,112.16,112.27,112.13,112.23,6134.0,102.0396,102.1397,102.0123,102.1033,6134.0
2019-10-31 13:10:00,112.23,112.24,112.15,112.19,9205.0,102.1033,102.1124,102.0305,102.0669,9205.0
2019-10-31 13:15:00,112.2,112.22,112.13,112.22,3867.0,102.076,102.0942,102.0123,102.0942,3867.0
2019-10-31 13:20:00,112.21,112.22,112.15,112.2,4318.0,102.0851,102.0942,102.0305,102.076,4318.0
2019-10-31 13:25:00,112.19,112.23,112.17,112.22,3187.0,102.0669,102.1033,102.0487,102.0942,3187.0
2019-10-31 13:30:00,112.21,112.3,112.2,112.3,6165.0,102.0851,102.167,102.076,102.167,6165.0
2019-10-31 13:35:00,112.31,112.35,112.23,112.25,13954.0,102.1761,102.2125,102.1033,102.1215,13954.0
2019-10-31 13:40:00,112.2,112.25,112.2,112.23,5644.0,102.076,102.1215,102.076,102.1033,5644.0
2019-10-31 13:45:00,112.23,112.28,112.21,112.23,6264.0,102.1033,102.1488,102.0851,102.1033,6264.0
2019-10-31 13:50:00,112.21,112.26,112.21,112.25,5994.0,102.0851,102.1306,102.0851,102.1215,5994.0
2019-10-31 13:55:00,112.25,112.25,112.18,112.18,7826.0,102.1215,102.1215,102.0578,102.0578,7826.0
2019-10-31 14:00:00,112.17,112.17,112.08,112.13,13074.0,102.0487,102.0487,101.9668,102.0123,13074.0
2019-10-31 14:05:00,112.14,112.15,112.0,112.0,8144.0,102.0214,102.0305,101.894,101.894,8144.0
2019-10-31 14:10:00,112.02,112.03,111.95,111.97,10671.0,101.9122,101.9213,101.8486,101.8667,10671.0
2019-10-31 14:15:00,111.96,112.0,111.95,111.96,16431.0,101.8576,101.894,101.8486,101.8576,16431.0
2019-10-31 14:20:00,111.97,112.03,111.96,112.03,9158.0,101.8667,101.9213,101.8576,101.9213,9158.0
2019-10-31 14:25:00,112.06,112.18,112.01,112.14,7430.0,101.9486,102.0578,101.9031,102.0214,7430.0
2019-10-31 14:30:00,112.13,112.2,112.1,112.1,9958.0,102.0123,102.076,101.985,101.985,9958.0
2019-10-31 14:35:00,112.11,112.18,112.11,112.12,6477.0,101.9941,102.0578,101.9941,102.0032,6477.0
2019-10-31 14:40:00,112.1,112.11,112.03,112.03,7494.0,101.985,101.9941,101.9213,101.9213,7494.0
2019-10-31 14:45:00,112.03,112.03,111.95,111.99,8428.0,101.9213,101.9213,101.8486,101.8849,8428.0
2019-10-31 14:50:00,111.99,112.09,111.98,112.06,9328.0,101.8849,101.9759,101.8758,101.9486,9328.0
2019-10-31 14:55:00,112.05,112.13,112.02,112.13,6384.0,101.9395,102.0123,101.9122,102.0123,6384.0
2019-10-31 15:00:00,112.13,112.15,112.07,112.15,8756.0,102.0123,102.0305,101.9577,102.0305,8756.0
2019-10-31 15:05:00,112.15,112.16,112.1,112.13,11078.0,102.0305,102.0396,101.985,102.0123,11078.0
2019-10-31 15:10:00,112.14,112.2,112.13,112.17,7383.0,102.0214,102.076,102.0123,102.0487,7383.0
2019-10-31 15:15:00,112.18,112.27,112.16,112.26,11622.0,102.0578,102.1397,102.0396,102.1306,11622.0
2019-10-31 15:20:00,112.26,112.27,112.16,112.18,10246.0,102.1306,102.1397,102.0396,102.0578,10246.0
2019-10-31 15:25:00,112.18,112.2,112.15,112.16,9281.0,102.0578,102.076,102.0305,102.0396,9281.0
2019-10-31 15:30:00,112.16,112.28,112.13,112.24,16326.0,102.0396,102.1488,102.0123,102.1124,16326.0
2019-10-31 15:35:00,112.24,112.24,112.12,112.13,13160.0,102.1124,102.1124,102.0032,102.0123,13160.0
2019-10-31 15:40:00,112.14,112.17,112.12,112.15,15930.0,102.0214,102.0487,102.0032,102.0305,15930.0
2019-10-31 15:45:00,112.14,112.15,112.08,112.1,20720.0,102.0214,102.0305,101.9668,101.985,20720.0
2019-10-31 15:50:00,112.08,112.12,112.01,112.09,29648.0,101.9668,102.0032,101.9031,101.9759,29648.0
2019-10-31 15:55:00,112.08,112.27,112.06,112.21,94283.0,101.9668,102.1397,101.9486,102.0851,94283.0
2019-11-01 09:30:00,112.52,112.69,112.21,112.26,29255.0,102.3671,102.5218,102.0851,102.1306,29255.0
2019-11-01 09:35:00,112.24,112.42,112.12,112.13,12942.0,102.1124,102.2761,102.0032,102.0123,12942.0
2019-11-01 09:40:00,112.11,112.31,112.09,112.16,6376.0,101.9941,102.1761,101.9759,102.0396,6376.0
2019-11-01 09:45:00,112.22,112.3,112.02,112.07,5577.0,102.0942,102.167,101.9122,101.9577,5577.0
2019-11-01 09:50:00,112.05,112.05,111.9,111.94,16569.0,101.9395,101.9395,101.8031,101.8395,16569.0
2019-11-01 09:55:00,111.94,111.98,111.37,111.55,18962.0,101.8395,101.8758,101.3209,101.4846,18962.0
2019-11-01 10:00:00,111.57,111.66,111.45,111.45,13527.0,101.5028,101.5847,101.3937,101.3937,13527.0
2019-11-01 10:05:00,111.49,111.54,111.36,111.54,11343.0,101.4301,101.4755,101.3118,101.4755,11343.0
2019-11-01 10:10:00,111.53,111.54,111.35,111.41,13420.0,101.4664,101.4755,101.3027,101.3573,13420.0
2019-11-01 10:15:00,111.42,111.53,111.31,111.5,11260.0,101.3664,101.4664,101.2663,101.4392,11260.0
2019-11-01 10:20:00,111.5,111.58,111.46,111.58,9544.0,101.4392,101.5119,101.4028,101.5119,9544.0
2019-11-01 10:25:00,111.59,111.7,111.48,111.64,14458.0,101.521,101.6211,101.421,101.5665,14458.0
2019-11-01 10:30:00,111.67,111.76,111.65,111.65,9101.0,101.5938,101.6757,101.5756,101.5756,9101.0
2019-11-01 10:35:00,111.65,111.69,111.53,111.64,7535.0,101.5756,101.612,101.4664,101.5665,7535.0
2019-11-01 10:40:00,111.63,111.64,111.45,111.52,10793.0,101.5574,101.5665,101.3937,101.4574,10793.0
2019-11-01 10:45:00,111.48,111.48,111.28,111.35,16771.0,101.421,101.421,101.239,101.3027,16771.0
2019-11-01 10:50:00,111.33,111.55,111.33,111.46,10765.0,101.2845,101.4846,101.2845,101.4028,10765.0
2019-11-01 10:55:00,111.46,111.48,111.37,111.48,13190.0,101.4028,101.421,101.3209,101.421,13190.0
2019-11-01 11:00:00,111.48,111.61,111.47,111.58,6481.0,101.421,101.5392,101.4119,101.5119,6481.0
2019-11-01 11:05:00,111.58,111.68,111.54,111.62,6607.0,101.5119,101.6029,101.4755,101.5483,6607.0
2019-11-01 11:10:00,111.6,111.65,111.47,111.47,6782.0,101.5301,101.5756,101.4119,101.4119,6782.0
2019-11-01 11:15:00,111.5,111.52,111.42,111.42,9627.0,101.4392,101.4574,101.3664,101.3664,9627.0
2019-11-01 11:20:00,111.42,111.48,111.4,111.45,8308.0,101.3664,101.421,101.3482,101.3937,8308.0
2019-11-01 11:25:00,111.46,111.53,111.44,111.52,15078.0,101.4028,101.4664,101.3846,101.4574,15078.0
2019-11-01 11:30:00,111.52,111.54,111.41,111.47,8935.0,101.4574,101.4755,101.3573,101.4119,8935.0
2019-11-01 11:35:00,111.45,111.61,111.43,111.51,6577.0,101.3937,101.5392,101.3755,101.4483,6577.0
2019-11-01 11:40:00,111.53,111.57,111.47,111.52,8854.0,101.4664,101.5028,101.4119,101.4574,8854.0
2019-11-01 11:45:00,111.51,111.59,111.45,111.47,10964.0,101.4483,101.521,101.3937,101.4119,10964.0
2019-11-01 11:50:00,111.48,111.63,111.47,111.59,4760.0,101.421,101.5574,101.4119,101.521,4760.0
2019-11-01 11:55:00,111.6,111.6,111.51,111.54,4647.0,101.5301,101.5301,101.4483,101.4755,4647.0
2019-11-01 12:00:00,111.55,111.58,111.45,111.48,11355.0,101.4846,101.5119,101.3937,101.421,11355.0
2019-11-01 12:05:00,111.48,111.51,111.47,111.49,4915.0,101.421,101.4483,101.4119,101.4301,4915.0
2019-11-01 12:10:00,111.51,111.66,111.5,111.64,3300.0,101.4483,101.5847,101.4392,101.5665,3300.0
2019-11-01 12:15:00,111.62,111.76,111.6,111.76,11827.0,101.5483,101.6757,101.5301,101.6757,11827.0
2019-11-01 12:20:00,111.77,111.81,111.71,111.71,10440.0,101.6848,101.7212,101.6302,101.6302,10440.0
2019-11-01 12:25:00,111.72,111.74,111.66,111.73,6692.0,101.6393,101.6575,101.5847,101.6484,6692.0
2019-11-01 12:30:00,111.73,111.81,111.72,111.77,8230.0,101.6484,101.7212,101.6393,101.6848,8230.0
2019-11-01 12:35:00,111.76,111.83,111.74,111.75,11209.0,101.6757,101.7394,101.6575,101.6666,11209.0
2019-11-01 12:40:00,111.74,111.79,111.65,111.68,6214.0,101.6575,101.703,101.5756,101.6029,6214.0
2019-11-01 12:45:00,111.67,111.68,111.54,111.54,10229.0,101.5938,101.6029,101.4755,101.4755,10229.0
2019-11-01 12:50:00,111.54,111.64,111.53,111.53,8346.0,101.4755,101.5665,101.4664,101.4664,8346.0
2019-11-01 12:55:00,111.52,111.53,111.45,111.5,9117.0,101.4574,101.4664,101.3937,101.4392,9117.0
2019-11-01 13:00:00,111.5,111.6,111.5,111.57,7035.0,101.4392,101.5301,101.4392,101.5028,7035.0
2019-11-01 13:05:00,111.56,111.6,111.51,111.53,9346.0,101.4937,101.5301,101.4483,101.4664,9346.0
2019-11-01 13:10:00,111.53,111.54,111.47,111.5,13455.0,101.4664,101.4755,101.4119,101.4392,13455.0
2019-11-01 13:15:00,111.5,111.51,111.35,111.35,14053.0,101.4392,101.4483,101.3027,101.3027,14053.0
2019-11-01 13:20:00,111.37,111.39,111.27,111.28,11844.0,101.3209,101.3391,101.2299,101.239,11844.0
2019-11-01 13:25:00,111.28,111.28,111.21,111.23,15909.0,101.239,101.239,101.1753,101.1935,15909.0
2019-11-01 13:30:00,111.26,111.3,111.21,111.21,9761.0,101.2208,101.2572,101.1753,101.1753,9761.0
2019-11-01 13:35:00,111.25,111.27,111.2,111.25,6079.0,101.2117,101.2299,101.1662,101.2117,6079.0
2019-11-01 13:40:00,111.25,111.25,111.14,111.15,7419.0,101.2117,101.2117,101.1116,101.1207,7419.0
2019-11-01 13:45:00,111.15,111.24,111.11,111.16,11975.0,101.1207,101.2026,101.0843,101.1298,11975.0
2019-11-01 13:50:00,111.17,111.27,111.16,111.25,8293.0,101.1389,101.2299,101.1298,101.2117,8293.0
2019-11-01 13:55:00,111.25,111.25,111.18,111.22,6250.0,101.2117,101.2117,101.148,101.1844,6250.0
2019-11-01 14:00:00,111.22,111.27,111.2,111.23,7214.0,101.1844,101.2299,101.1662,101.1935,7214.0
2019-11-01 14:05:00,111.25,111.26,111.21,111.22,9710.0,101.2117,101.2208,101.1753,101.1844,9710.0
2019-11-01 14:10:00,111.22,111.25,111.15,111.19,9535.0,101.1844,101.2117,101.1207,101.1571,9535.0
2019-11-01 14:15:00,111.19,111.2,110.98,110.98,18259.0,101.1571,101.1662,100.9661,100.9661,18259.0
2019-11-01 14:20:00,110.96,110.96,110.82,110.83,24995.0,100.9479,100.9479,100.8205,100.8296,24995.0
2019-11-01 14:25:00,110.83,110.9,110.83,110.89,11596.0,100.8296,100.8933,100.8296,100.8842,11596.0
2019-11-01 14:30:00,110.9,111.21,110.89,111.2,12011.0,100.8933,101.1753,100.8842,101.1662,12011.0
2019-11-01 14:35:00,111.2,111.21,111.11,111.17,5823.0,101.1662,101.1753,101.0843,101.1389,5823.0
2019-11-01 14:40:00,111.18,111.2,111.01,111.04,13185.0,101.148,101.1662,100.9934,101.0207,13185.0
2019-11-01 14:45:00,111.05,111.05,110.92,110.94,13499.0,101.0298,101.0298,100.9115,100.9297,13499.0
2019-11-01 14:50:00,110.95,111.05,110.94,110.97,9054.0,100.9388,101.0298,100.9297,100.957,9054.0
2019-11-01 14:55:00,110.95,111.02,110.95,110.96,16938.0,100.9388,101.0025,100.9388,100.9479,16938.0
2019-11-01 15:00:00,110.95,110.96,110.87,110.92,11996.0,100.9388,100.9479,100.866,100.9115,11996.0
2019-11-01 15:05:00,110.93,110.94,110.89,110.91,7952.0,100.9206,100.9297,100.8842,100.9024,7952.0
2019-11-01 15:10:00,110.92,111.01,110.92,111.01,9134.0,100.9115,100.9934,100.9115,100.9934,9134.0
2019-11-01 15:15:00,111.0,111.06,110.98,111.03,18178.0,100.9843,101.0389,100.9661,101.0116,18178.0
2019-11-01 15:20:00,111.04,111.06,110.95,110.95,15578.0,101.0207,101.0389,100.9388,100.9388,15578.0
2019-11-01 15:25:00,110.94,111.06,110.92,111.02,23040.0,100.9297,101.0389,100.9115,101.0025,23040.0
2019-11-01 15:30:00,111.03,111.1,111.01,111.09,18945.0,101.0116,101.0752,100.9934,101.0662,18945.0
2019-11-01 15:35:00,111.09,111.23,111.09,111.14,27218.0,101.0662,101.1935,101.0662,101.1116,27218.0
2019-11-01 15:40:00,111.16,111.21,111.02,111.03,30574.0,101.1298,101.1753,101.0025,101.0116,30574.0
2019-11-01 15:45:00,111.02,111.08,110.97,111.04,36444.0,101.0025,101.0571,100.957,101.0207,36444.0
2019-11-01 15:50:00,111.04,111.08,110.94,111.08,48809.0,101.0207,101.0571,100.9297,101.0571,48809.0
2019-11-01 15:55:00,111.11,111.21,111.0,111.21,112906.0,101.0843,101.1753,100.9843,101.1753,112906.0
2019-11-04 09:30:00,111.21,111.47,110.95,111.16,84721.0,101.1753,101.4119,100.9388,101.1298,84721.0
2019-11-04 09:35:00,111.18,111.46,111.11,111.28,6557.0,101.148,101.4028,101.0843,101.239,6557.0
2019-11-04 09:40:00,111.32,111.32,110.95,111.09,6885.0,101.2754,101.2754,100.9388,101.0662,6885.0
2019-11-04 09:45:00,111.0,111.13,110.98,111.01,5686.0,100.9843,101.1025,100.9661,100.9934,5686.0
2019-11-04 09:50:00,111.03,111.23,110.98,111.22,13339.0,101.0116,101.1935,100.9661,101.1844,13339.0
2019-11-04 09:55:00,111.22,111.35,111.11,111.12,11409.0,101.1844,101.3027,101.0843,101.0934,11409.0
2019-11-04 10:00:00,111.12,111.16,110.97,111.09,19067.0,101.0934,101.1298,100.957,101.0662,19067.0
2019-11-04 10:05:00,111.11,111.12,110.99,111.0,9699.0,101.0843,101.0934,100.9752,100.9843,9699.0
2019-11-04 10:10:00,111.01,111.04,110.93,110.97,7837.0,100.9934,101.0207,100.9206,100.957,7837.0
2019-11-04 10:15:00,110.95,111.07,110.79,111.07,21596.0,100.9388,101.048,100.7932,101.048,21596.0
2019-11-04 10:20:00,111.07,111.12,111.01,111.08,5945.0,101.048,101.0934,100.9934,101.0571,5945.0
2019-11-04 10:25:00,111.06,111.1,110.98,111.03,7788.0,101.0389,101.0752,100.9661,101.0116,7788.0
2019-11-04 10:30:00,111.03,111.06,110.93,110.93,9494.0,101.0116,101.0389,100.9206,100.9206,9494.0
2019-11-04 10:35:00,110.94,110.97,110.8,110.8,8235.0,100.9297,100.957,100.8023,100.8023,8235.0
2019-11-04 10:40:00,110.82,110.91,110.8,110.85,10411.0,100.8205,100.9024,100.8023,100.8478,10411.0
2019-11-04 10:45:00,110.83,110.93,110.81,110.9,23898.0,100.8296,100.9206,100.8114,100.8933,23898.0
2019-11-04 10:50:00,110.9,110.98,110.83,110.88,35600.0,100.8933,100.9661,100.8296,100.8751,35600.0
2019-11-04 10:55:00,110.91,111.0,110.89,110.91,15006.0,100.9024,100.9843,100.8842,100.9024,15006.0
2019-11-04 11:00:00,110.92,111.02,110.92,111.0,16464.0,100.9115,101.0025,100.9115,100.9843,16464.0
2019-11-04 11:05:00,111.01,111.16,110.98,111.09,54030.0,100.9934,101.1298,100.9661,101.0662,54030.0
2019-11-04 11:10:00,111.07,111.12,111.06,111.11,24516.0,101.048,101.0934,101.0389,101.0843,24516.0
2019-11-04 11:15:00,111.1,111.13,111.06,111.09,13745.0,101.0752,101.1025,101.0389,101.0662,13745.0
2019-11-04 11:20:00,111.1,111.21,111.1,111.17,17851.0,101.0752,101.1753,101.0752,101.1389,17851.0
2019-11-04 11:25:00,111.17,111.29,111.17,111.19,16057.0,101.1389,101.2481,101.1389,101.1571,16057.0
2019-11-04 11:30:00,111.19,111.19,111.07,111.11,9401.0,101.1571,101.1571,101.048,101.0843,9401.0
2019-11-04 11:35:00,111.11,111.22,111.11,111.13,7109.0,101.0843,101.1844,101.0843,101.1025,7109.0
2019-11-04 11:40:00,111.12,111.14,111.07,111.14,13535.0,101.0934,101.1116,101.048,101.1116,13535.0
2019-11-04 11:45:00,111.12,111.12,111.0,111.03,12329.0,101.0934,101.0934,100.9843,101.0116,12329.0
2019-11-04 11:50:00,111.03,111.11,111.03,111.1,9479.0,101.0116,101.0843,101.0116,101.0752,9479.0
2019-11-04 11:55:00,111.08,111.08,110.98,110.99,8471.0,101.0571,101.0571,100.9661,100.9752,8471.0
2019-11-04 12:00:00,110.98,111.03,110.96,111.02,4841.0,100.9661,101.0116,100.9479,101.0025,4841.0
2019-11-04 12:05:00,111.06,111.12,111.05,111.11,5103.0,101.0389,101.0934,101.0298,101.0843,5103.0
2019-11-04 12:10:00,111.11,111.19,111.09,111.15,5127.0,101.0843,101.1571,101.0662,101.1207,5127.0
2019-11-04 12:15:00,111.14,111.19,111.13,111.19,7658.0,101.1116,101.1571,101.1025,101.1571,7658.0
2019-11-04 12:20:00,111.17,111.23,111.15,111.23,4654.0,101.1389,101.1935,101.1207,101.1935,4654.0
2019-11-04 12:25:00,111.21,111.27,111.18,111.22,9990.0,101.1753,101.2299,101.148,101.1844,9990.0
2019-11-04 12:30:00,111.23,111.25,111.2,111.2,5324.0,101.1935,101.2117,101.1662,101.1662,5324.0
2019-11-04 12:35:00,111.18,111.2,111.16,111.16,4453.0,101.148,101.1662,101.1298,101.1298,4453.0
2019-11-04 12:40:00,111.14,111.17,111.12,111.14,4276.0,101.1116,101.1389,101.0934,101.1116,4276.0
2019-11-04 12:45:00,111.14,111.15,111.07,111.07,5357.0,101.1116,101.1207,101.048,101.048,5357.0
2019-11-04 12:50:00,111.08,111.12,111.03,111.03,7537.0,101.0571,101.0934,101.0116,101.0116,7537.0
2019-11-04 12:55:00,111.03,111.05,111.01,111.02,3153.0,101.0116,101.0298,100.9934,101.0025,3153.0
2019-11-04 13:00:00,111.04,111.12,111.01,111.11,18582.0,101.0207,101.0934,100.9934,101.0843,18582.0
2019-11-04 13:05:00,111.11,111.2,111.09,111.15,27006.0,101.0843,101.1662,101.0662,101.1207,27006.0
2019-11-04 13:10:00,111.15,111.16,111.13,111.13,5689.0,101.1207,101.1298,101.1025,101.1025,5689.0
2019-11-04 13:15:00,111.12,111.14,111.1,111.12,9308.0,101.0934,101.1116,101.0752,101.0934,9308.0
2019-11-04 13:20:00,111.14,111.17,111.13,111.13,3503.0,101.1116,101.1389,101.1025,101.1025,3503.0
2019-11-04 13:25:00,111.14,111.17,111.11,111.11,8532.0,101.1116,101.1389,101.0843,101.0843,8532.0
2019-11-04 13:30:00,111.1,111.1,111.01,111.01,3239.0,101.0752,101.0752,100.9934,100.9934,3239.0
2019-11-04 13:35:00,111.02,111.03,111.01,111.01,2164.0,101.0025,101.0116,100.9934,100.9934,2164.0
2019-11-04 13:40:00,111.03,111.12,111.02,111.1,9778.0,101.0116,101.0934,101.0025,101.0752,9778.0
2019-11-04 13:45:00,111.11,111.17,111.08,111.17,20366.0,101.0843,101.1389,101.0571,101.1389,20366.0
2019-11-04 13:50:00,111.17,111.19,111.16,111.18,7076.0,101.1389,101.1571,101.1298,101.148,7076.0
2019-11-04 13:55:00,111.17,111.19,111.12,111.15,6955.0,101.1389,101.1571,101.0934,101.1207,6955.0
2019-11-04 14:00:00,111.15,111.17,111.06,111.07,6087.0,101.1207,101.1389,101.0389,101.048,6087.0
2019-11-04 14:05:00,111.06,111.08,111.02,111.03,5809.0,101.0389,101.0571,101.0025,101.0116,5809.0
2019-11-04 14:10:00,111.02,111.03,110.99,111.0,3012.0,101.0025,101.0116,100.9752,100.9843,3012.0
2019-11-04 14:15:00,111.0,111.0,110.75,110.8,21715.0,100.9843,100.9843,100.7568,100.8023,21715.0
2019-11-04 14:20:00,110.81,110.84,110.78,110.82,6226.0,100.8114,100.8387,100.7841,100.8205,6226.0
2019-11-04 14:25:00,110.83,110.85,110.78,110.79,7881.0,100.8296,100.8478,100.7841,100.7932,7881.0
2019-11-04 14:30:00,110.8,110.85,110.78,110.82,10340.0,100.8023,100.8478,100.7841,100.8205,10340.0
2019-11-04 14:35:00,110.83,110.86,110.75,110.76,18743.0,100.8296,100.8569,100.7568,100.7659,18743.0
2019-11-04 14:40:00,110.77,110.77,110.63,110.66,9860.0,100.775,100.775,100.6477,100.675,9860.0
2019-11-04 14:45:00,110.66,110.67,110.61,110.62,10550.0,100.675,100.684,100.6295,100.6386,10550.0
2019-11-04 14:50:00,110.62,110.64,110.54,110.58,15429.0,100.6386,100.6568,100.5658,100.6022,15429.0
2019-11-04 14:55:00,110.58,110.65,110.56,110.63,21012.0,100.6022,100.6659,100.584,100.6477,21012.0
2019-11-04 15:00:00,110.64,110.71,110.62,110.69,8713.0,100.6568,100.7204,100.6386,100.7022,8713.0
2019-11-04 15:05:00,110.69,110.69,110.56,110.58,11355.0,100.7022,100.7022,100.584,100.6022,11355.0
2019-11-04 15:10:00,110.57,110.6,110.28,110.28,27421.0,100.5931,100.6204,100.3292,100.3292,27421.0
2019-11-04 15:15:00,110.29,110.38,110.28,110.36,17215.0,100.3383,100.4202,100.3292,100.402,17215.0
2019-11-04 15:20:00,110.36,110.54,110.35,110.51,21888.0,100.402,100.5658,100.3929,100.5385,21888.0
2019-11-04 15:25:00,110.51,110.54,110.47,110.49,15284.0,100.5385,100.5658,100.5021,100.5203,15284.0
2019-11-04 15:30:00,110.51,110.58,110.48,110.53,20279.0,100.5385,100.6022,100.5112,100.5567,20279.0
2019-11-04 15:35:00,110.53,110.57,110.43,110.45,45523.0,100.5567,100.5931,100.4657,100.4839,45523.0
2019-11-04 15:40:00,110.44,110.5,110.41,110.49,27823.0,100.4748,100.5294,100.4475,100.5203,27823.0
2019-11-04 15:45:00,110.5,110.63,110.48,110.63,30901.0,100.5294,100.6477,100.5112,100.6477,30901.0
2019-11-04 15:50:00,110.62,110.65,110.55,110.59,63269.0,100.6386,100.6659,100.5749,100.6113,63269.0
2019-11-04 15:55:00,110.59,110.82,110.55,110.79,137015.0,100.6113,100.8205,100.5749,100.7932,137015.0
2019-11-05 09:30:00,110.62,110.81,108.86,109.31,158503.0,100.6386,100.8114,99.0374,99.4468,158503.0
2019-11-05 09:35:00,109.2,109.43,108.8,109.16,41663.0,99.3467,99.5559,98.9828,99.3103,41663.0
2019-11-05 09:40:00,109.22,109.81,109.22,109.5,33323.0,99.3649,99.9016,99.3649,99.6196,33323.0
2019-11-05 09:45:00,109.44,109.59,109.02,109.02,33644.0,99.565,99.7015,99.1829,99.1829,33644.0
2019-11-05 09:50:00,109.04,109.52,109.01,109.14,26056.0,99.2011,99.6378,99.1738,99.2921,26056.0
2019-11-05 09:55:00,109.19,109.3,108.84,109.06,46176.0,99.3376,99.4377,99.0192,99.2193,46176.0
2019-11-05 10:00:00,109.13,109.54,109.11,109.46,26253.0,99.283,99.656,99.2648,99.5832,26253.0
2019-11-05 10:05:00,109.47,109.47,109.18,109.2,16940.0,99.5923,99.5923,99.3285,99.3467,16940.0
2019-11-05 10:10:00,109.22,109.26,108.94,108.95,27656.0,99.3649,99.4013,99.1101,99.1192,27656.0
2019-11-05 10:15:00,108.97,108.98,108.7,108.85,35365.0,99.1374,99.1465,98.8918,99.0283,35365.0
2019-11-05 10:20:00,108.85,108.99,108.71,108.8,33173.0,99.0283,99.1556,98.9009,98.9828,33173.0
2019-11-05 10:25:00,108.82,109.04,108.81,108.91,23909.0,99.001,99.2011,98.9919,99.0829,23909.0
2019-11-05 10:30:00,108.89,109.08,108.85,109.02,21920.0,99.0647,99.2375,99.0283,99.1829,21920.0
2019-11-05 10:35:00,109.03,109.03,108.84,108.96,14662.0,99.192,99.192,99.0192,99.1283,14662.0
2019-11-05 10:40:00,108.97,109.01,108.71,108.77,27418.0,99.1374,99.1738,98.9009,98.9555,27418.0
2019-11-05 10:45:00,108.77,108.77,108.39,108.4,56884.0,98.9555,98.9555,98.6098,98.6189,56884.0
2019-11-05 10:50:00,108.39,108.53,108.38,108.4,41710.0,98.6098,98.7371,98.6007,98.6189,41710.0
2019-11-05 10:55:00,108.4,108.41,108.09,108.33,38929.0,98.6189,98.628,98.3368,98.5552,38929.0
2019-11-05 11:00:00,108.32,108.34,108.22,108.23,30433.0,98.5461,98.5643,98.4551,98.4642,30433.0
2019-11-05 11:05:00,108.23,108.33,108.17,108.22,28223.0,98.4642,98.5552,98.4096,98.4551,28223.0
2019-11-05 11:10:00,108.22,108.22,107.87,107.88,57884.0,98.4551,98.4551,98.1367,98.1458,57884.0
2019-11-05 11:15:00,107.89,108.17,107.89,108.11,29170.0,98.1549,98.4096,98.1549,98.355,29170.0
2019-11-05 11:20:00,108.1,108.1,107.92,107.93,23255.0,98.3459,98.3459,98.1822,98.1913,23255.0
2019-11-05 11:25:00,107.93,108.02,107.92,108.0,35822.0,98.1913,98.2732,98.1822,98.255,35822.0
2019-11-05 11:30:00,108.0,108.4,107.98,108.35,36246.0,98.255,98.6189,98.2368,98.5734,36246.0
2019-11-05 11:35:00,108.35,108.59,108.27,108.5,35028.0,98.5734,98.7917,98.5006,98.7099,35028.0
2019-11-05 11:40:00,108.5,108.5,108.24,108.24,16327.0,98.7099,98.7099,98.4733,98.4733,16327.0
2019-11-05 11:45:00,108.24,108.35,108.24,108.34,14794.0,98.4733,98.5734,98.4733,98.5643,14794.0
2019-11-05 11:50:00,108.33,108.46,108.32,108.4,27991.0,98.5552,98.6735,98.5461,98.6189,27991.0
2019-11-05 11:55:00,108.4,108.43,108.27,108.35,16900.0,98.6189,98.6462,98.5006,98.5734,16900.0
2019-11-05 12:00:00,108.36,108.53,108.36,108.48,19414.0,98.5825,98.7371,98.5825,98.6917,19414.0
2019-11-05 12:05:00,108.49,108.52,108.42,108.44,13060.0,98.7008,98.728,98.6371,98.6553,13060.0
2019-11-05 12:10:00,108.43,108.45,108.37,108.45,13341.0,98.6462,98.6644,98.5916,98.6644,13341.0
2019-11-05 12:15:00,108.44,108.44,108.14,108.16,17816.0,98.6553,98.6553,98.3823,98.4005,17816.0
2019-11-05 12:20:00,108.14,108.32,108.12,108.31,10942.0,98.3823,98.5461,98.3641,98.537,10942.0
2019-11-05 12:25:00,108.3,108.48,108.25,108.48,10643.0,98.5279,98.6917,98.4824,98.6917,10643.0
2019-11-05 12:30:00,108.48,108.52,108.42,108.42,11961.0,98.6917,98.728,98.6371,98.6371,11961.0
2019-11-05 12:35:00,108.45,108.46,108.41,108.43,9444.0,98.6644,98.6735,98.628,98.6462,9444.0
2019-11-05 12:40:00,108.4,108.48,108.39,108.46,13943.0,98.6189,98.6917,98.6098,98.6735,13943.0
2019-11-05 12:45:00,108.45,108.48,108.43,108.44,9519.0,98.6644,98.6917,98.6462,98.6553,9519.0
2019-11-05 12:50:00,108.44,108.46,108.39,108.44,10436.0,98.6553,98.6735,98.6098,98.6553,10436.0
2019-11-05 12:55:00,108.47,108.62,108.46,108.62,10384.0,98.6826,98.819,98.6735,98.819,10384.0
2019-11-05 13:00:00,108.63,108.68,108.55,108.56,24223.0,98.8281,98.8736,98.7553,98.7644,24223.0
2019-11-05 13:05:00,108.55,108.62,108.5,108.57,11594.0,98.7553,98.819,98.7099,98.7735,11594.0
2019-11-05 13:10:00,108.57,108.72,108.5,108.7,14525.0,98.7735,98.91,98.7099,98.8918,14525.0
2019-11-05 13:15:00,108.7,108.7,108.6,108.62,27157.0,98.8918,98.8918,98.8008,98.819,27157.0
2019-11-05 13:20:00,108.63,108.63,108.56,108.62,13725.0,98.8281,98.8281,98.7644,98.819,13725.0
2019-11-05 13:25:00,108.61,108.62,108.48,108.48,9489.0,98.8099,98.819,98.6917,98.6917,9489.0
2019-11-05 13:30:00,108.49,108.54,108.33,108.34,12853.0,98.7008,98.7462,98.5552,98.5643,12853.0
2019-11-05 13:35:00,108.36,108.39,108.31,108.35,11350.0,98.5825,98.6098,98.537,98.5734,11350.0
2019-11-05 13:40:00,108.39,108.46,108.37,108.44,9107.0,98.6098,98.6735,98.5916,98.6553,9107.0
2019-11-05 13:45:00,108.43,108.5,108.4,108.5,11615.0,98.6462,98.7099,98.6189,98.7099,11615.0
2019-11-05 13:50:00,108.54,108.55,108.46,108.5,7758.0,98.7462,98.7553,98.6735,98.7099,7758.0
2019-11-05 13:55:00,108.5,108.59,108.48,108.49,10386.0,98.7099,98.7917,98.6917,98.7008,10386.0
2019-11-05 14:00:00,108.51,108.67,108.51,108.67,13426.0,98.7189,98.8645,98.7189,98.8645,13426.0
2019-11-05 14:05:00,108.63,108.71,108.6,108.69,16574.0,98.8281,98.9009,98.8008,98.8827,16574.0
2019-11-05 14:10:00,108.71,108.74,108.63,108.65,12739.0,98.9009,98.9282,98.8281,98.8463,12739.0
2019-11-05 14:15:00,108.66,108.76,108.65,108.73,10212.0,98.8554,98.9464,98.8463,98.9191,10212.0
2019-11-05 14:20:00,108.71,108.72,108.57,108.59,11928.0,98.9009,98.91,98.7735,98.7917,11928.0
2019-11-05 14:25:00,108.59,108.69,108.57,108.69,12085.0,98.7917,98.8827,98.7735,98.8827,12085.0
2019-11-05 14:30:00,108.69,108.75,108.66,108.75,9537.0,98.8827,98.9373,98.8554,98.9373,9537.0
2019-11-05 14:35:00,108.75,108.76,108.67,108.7,10934.0,98.9373,98.9464,98.8645,98.8918,10934.0
2019-11-05 14:40:00,108.7,108.82,108.7,108.77,21941.0,98.8918,99.001,98.8918,98.9555,21941.0
2019-11-05 14:45:00,108.78,108.87,108.73,108.84,12156.0,98.9646,99.0465,98.9191,99.0192,12156.0
2019-11-05 14:50:00,108.84,108.85,108.6,108.68,36445.0,99.0192,99.0283,98.8008,98.8736,36445.0
2019-11-05 14:55:00,108.66,108.7,108.63,108.67,10591.0,98.8554,98.8918,98.8281,98.8645,10591.0
2019-11-05 15:00:00,108.67,108.73,108.63,108.63,29411.0,98.8645,98.9191,98.8281,98.8281,29411.0
2019-11-05 15:05:00,108.65,108.72,108.65,108.69,27895.0,98.8463,98.91,98.8463,98.8827,27895.0
2019-11-05 15:10:00,108.67,108.68,108.54,108.58,14204.0,98.8645,98.8736,98.7462,98.7826,14204.0
2019-11-05 15:15:00,108.58,108.62,108.5,108.55,20185.0,98.7826,98.819,98.7099,98.7553,20185.0
2019-11-05 15:20:00,108.53,108.58,108.51,108.55,22334.0,98.7371,98.7826,98.7189,98.7553,22334.0
2019-11-05 15:25:00,108.54,108.55,108.39,108.45,36813.0,98.7462,98.7553,98.6098,98.6644,36813.0
2019-11-05 15:30:00,108.43,108.5,108.39,108.4,34065.0,98.6462,98.7099,98.6098,98.6189,34065.0
2019-11-05 15:35:00,108.4,108.61,108.39,108.46,44655.0,98.6189,98.8099,98.6098,98.6735,44655.0
2019-11-05 15:40:00,108.46,108.52,108.42,108.44,32030.0,98.6735,98.728,98.6371,98.6553,32030.0
2019-11-05 15:45:00,108.44,108.48,108.3,108.36,52052.0,98.6553,98.6917,98.5279,98.5825,52052.0
2019-11-05 15:50:00,108.36,108.5,108.36,108.5,78323.0,98.5825,98.7099,98.5825,98.7099,78323.0
2019-11-05 15:55:00,108.5,108.51,108.26,108.34,180117.0,98.7099,98.7189,98.4915,98.5643,180117.0
2019-11-06 09:30:00,107.91,108.59,107.77,108.55,105200.0,98.1731,98.7917,98.0457,98.7553,105200.0
2019-11-06 09:35:00,108.54,109.11,108.54,108.86,28770.0,98.7462,99.2648,98.7462,99.0374,28770.0
2019-11-06 09:40:00,108.84,108.94,108.71,108.76,9183.0,99.0192,99.1101,98.9009,98.9464,9183.0
2019-11-06 09:45:00,108.72,108.8,108.55,108.6,12399.0,98.91,98.9828,98.7553,98.8008,12399.0
2019-11-06 09:50:00,108.6,108.62,108.49,108.62,19214.0,98.8008,98.819,98.7008,98.819,19214.0
2019-11-06 09:55:00,108.61,108.68,108.46,108.65,25192.0,98.8099,98.8736,98.6735,98.8463,25192.0
2019-11-06 10:00:00,108.65,108.75,108.6,108.61,14699.0,98.8463,98.9373,98.8008,98.8099,14699.0
2019-11-06 10:05:00,108.64,108.66,108.5,108.66,14409.0,98.8372,98.8554,98.7099,98.8554,14409.0
2019-11-06 10:10:00,108.67,108.78,108.61,108.7,21080.0,98.8645,98.9646,98.8099,98.8918,21080.0
2019-11-06 10:15:00,108.69,108.78,108.57,108.7,18999.0,98.8827,98.9646,98.7735,98.8918,18999.0
2019-11-06 10:20:00,108.73,108.87,108.65,108.8,22069.0,98.9191,99.0465,98.8463,98.9828,22069.0
2019-11-06 10:25:00,108.79,108.93,108.79,108.93,21054.0,98.9737,99.1011,98.9737,99.1011,21054.0
2019-11-06 10:30:00,108.93,109.26,108.93,109.07,25344.0,99.1011,99.4013,99.1011,99.2284,25344.0
2019-11-06 10:35:00,109.04,109.07,108.97,109.05,9436.0,99.2011,99.2284,99.1374,99.2102,9436.0
2019-11-06 10:40:00,109.06,109.12,108.94,108.96,5698.0,99.2193,99.2739,99.1101,99.1283,5698.0
2019-11-06 10:45:00,108.96,109.06,108.85,109.06,3962.0,99.1283,99.2193,99.0283,99.2193,3962.0
2019-11-06 10:50:00,109.06,109.09,108.97,108.98,8413.0,99.2193,99.2466,99.1374,99.1465,8413.0
2019-11-06 10:55:00,108.99,109.06,108.97,109.06,6880.0,99.1556,99.2193,99.1374,99.2193,6880.0
2019-11-06 11:00:00,109.05,109.23,109.0,109.03,14554.0,99.2102,99.374,99.1647,99.192,14554.0
2019-11-06 11:05:00,109.04,109.09,108.89,108.92,11792.0,99.2011,99.2466,99.0647,99.092,11792.0
2019-11-06 11:10:00,108.94,108.98,108.9,108.97,5036.0,99.1101,99.1465,99.0738,99.1374,5036.0
2019-11-06 11:15:00,108.95,109.09,108.95,108.98,7317.0,99.1192,99.2466,99.1192,99.1465,7317.0
2019-11-06 11:20:00,108.98,108.99,108.86,108.86,5703.0,99.1465,99.1556,99.0374,99.0374,5703.0
2019-11-06 11:25:00,108.91,108.93,108.76,108.93,9200.0,99.0829,99.1011,98.9464,99.1011,9200.0
2019-11-06 11:30:00,108.92,108.95,108.89,108.89,9285.0,99.092,99.1192,99.0647,99.0647,9285.0
2019-11-06 11:35:00,108.89,109.04,108.88,109.01,36501.0,99.0647,99.2011,99.0556,99.1738,36501.0
2019-11-06 11:40:00,109.01,109.02,108.78,108.78,8960.0,99.1738,99.1829,98.9646,98.9646,8960.0
2019-11-06 11:45:00,108.76,109.0,108.67,108.96,12168.0,98.9464,99.1647,98.8645,99.1283,12168.0
2019-11-06 11:50:00,108.95,109.19,108.92,109.16,11738.0,99.1192,99.3376,99.092,99.3103,11738.0
2019-11-06 11:55:00,109.19,109.34,109.06,109.06,12988.0,99.3376,99.4741,99.2193,99.2193,12988.0
2019-11-06 12:00:00,109.07,109.11,108.95,108.95,8547.0,99.2284,99.2648,99.1192,99.1192,8547.0
2019-11-06 12:05:00,108.94,109.08,108.94,109.04,6332.0,99.1101,99.2375,99.1101,99.2011,6332.0
2019-11-06 12:10:00,109.05,109.19,109.02,109.17,8394.0,99.2102,99.3376,99.1829,99.3194,8394.0
2019-11-06 12:15:00,109.15,109.16,109.02,109.16,13135.0,99.3012,99.3103,99.1829,99.3103,13135.0
2019-11-06 12:20:00,109.19,109.2,109.02,109.08,9527.0,99.3376,99.3467,99.1829,99.2375,9527.0
2019-11-06 12:25:00,109.09,109.1,108.95,108.98,6295.0,99.2466,99.2557,99.1192,99.1465,6295.0
2019-11-06 12:30:00,108.98,109.11,108.95,109.06,7805.0,99.1465,99.2648,99.1192,99.2193,7805.0
2019-11-06 12:35:00,109.07,109.13,109.04,109.11,9299.0,99.2284,99.283,99.2011,99.2648,9299.0
2019-11-06 12:40:00,109.12,109.18,109.09,109.12,8794.0,99.2739,99.3285,99.2466,99.2739,8794.0
2019-11-06 12:45:00,109.12,109.15,109.07,109.08,7631.0,99.2739,99.3012,99.2284,99.2375,7631.0
2019-11-06 12:50:00,109.07,109.12,109.03,109.05,7207.0,99.2284,99.2739,99.192,99.2102,7207.0
2019-11-06 12:55:00,109.07,109.16,109.07,109.15,5898.0,99.2284,99.3103,99.2284,99.3012,5898.0
2019-11-06 13:00:00,109.16,109.3,109.14,109.28,11065.0,99.3103,99.4377,99.2921,99.4195,11065.0
2019-11-06 13:05:00,109.28,109.33,109.26,109.27,8394.0,99.4195,99.465,99.4013,99.4104,8394.0
2019-11-06 13:10:00,109.26,109.31,109.25,109.3,5936.0,99.4013,99.4468,99.3922,99.4377,5936.0
2019-11-06 13:15:00,109.29,109.29,109.18,109.2,7199.0,99.4286,99.4286,99.3285,99.3467,7199.0
2019-11-06 13:20:00,109.24,109.3,109.24,109.27,3461.0,99.3831,99.4377,99.3831,99.4104,3461.0
2019-11-06 13:25:00,109.24,109.32,109.24,109.32,5009.0,99.3831,99.4559,99.3831,99.4559,5009.0
2019-11-06 13:30:00,109.31,109.32,109.24,109.24,4182.0,99.4468,99.4559,99.3831,99.3831,4182.0
2019-11-06 13:35:00,109.28,109.43,109.27,109.38,6031.0,99.4195,99.5559,99.4104,99.5104,6031.0
2019-11-06 13:40:00,109.39,109.39,109.31,109.33,3885.0,99.5195,99.5195,99.4468,99.465,3885.0
2019-11-06 13:45:00,109.35,109.35,109.29,109.34,5946.0,99.4832,99.4832,99.4286,99.4741,5946.0
2019-11-06 13:50:00,109.32,109.34,109.26,109.3,6313.0,99.4559,99.4741,99.4013,99.4377,6313.0
2019-11-06 13:55:00,109.31,109.4,109.31,109.4,4030.0,99.4468,99.5286,99.4468,99.5286,4030.0
2019-11-06 14:00:00,109.41,109.44,109.36,109.43,8724.0,99.5377,99.565,99.4923,99.5559,8724.0
2019-11-06 14:05:00,109.41,109.45,109.41,109.45,7291.0,99.5377,99.5741,99.5377,99.5741,7291.0
2019-11-06 14:10:00,109.48,109.52,109.46,109.52,5275.0,99.6014,99.6378,99.5832,99.6378,5275.0
2019-11-06 14:15:00,109.54,109.55,109.5,109.53,5579.0,99.656,99.6651,99.6196,99.6469,5579.0
2019-11-06 14:20:00,109.53,109.54,109.44,109.44,5741.0,99.6469,99.656,99.565,99.565,5741.0
2019-11-06 14:25:00,109.46,109.48,109.4,109.4,7441.0,99.5832,99.6014,99.5286,99.5286,7441.0
2019-11-06 14:30:00,109.4,109.44,109.38,109.44,4697.0,99.5286,99.565,99.5104,99.565,4697.0
2019-11-06 14:35:00,109.46,109.47,109.39,109.4,6357.0,99.5832,99.5923,99.5195,99.5286,6357.0
2019-11-06 14:40:00,109.41,109.43,109.36,109.43,7542.0,99.5377,99.5559,99.4923,99.5559,7542.0
2019-11-06 14:45:00,109.42,109.44,109.37,109.4,9965.0,99.5468,99.565,99.5013,99.5286,9965.0
2019-11-06 14:50:00,109.4,109.41,109.34,109.34,4917.0,99.5286,99.5377,99.4741,99.4741,4917.0
2019-11-06 14:55:00,109.34,109.41,109.31,109.41,6507.0,99.4741,99.5377,99.4468,99.5377,6507.0
2019-11-06 15:00:00,109.4,109.4,109.34,109.37,6630.0,99.5286,99.5286,99.4741,99.5013,6630.0
2019-11-06 15:05:00,109.37,109.4,109.35,109.39,7135.0,99.5013,99.5286,99.4832,99.5195,7135.0
2019-11-06 15:10:00,109.4,109.5,109.38,109.47,6758.0,99.5286,99.6196,99.5104,99.5923,6758.0
2019-11-06 15:15:00,109.46,109.56,109.46,109.56,7826.0,99.5832,99.6742,99.5832,99.6742,7826.0
2019-11-06 15:20:00,109.56,109.6,109.54,109.56,12093.0,99.6742,99.7106,99.656,99.6742,12093.0
2019-11-06 15:25:00,109.56,109.59,109.55,109.55,9139.0,99.6742,99.7015,99.6651,99.6651,9139.0
2019-11-06 15:30:00,109.56,109.65,109.53,109.62,21115.0,99.6742,99.7561,99.6469,99.7288,21115.0
2019-11-06 15:35:00,109.63,109.72,109.63,109.68,23958.0,99.7379,99.8198,99.7379,99.7834,23958.0
2019-11-06 15:40:00,109.67,109.75,109.64,109.75,15806.0,99.7743,99.8471,99.747,99.8471,15806.0
2019-11-06 15:45:00,109.75,109.84,109.74,109.83,29471.0,99.8471,99.9289,99.838,99.9198,29471.0
2019-11-06 15:50:00,109.84,109.87,109.73,109.77,37852.0,99.9289,99.9562,99.8289,99.8653,37852.0
2019-11-06 15:55:00,109.77,109.93,109.75,109.93,107548.0,99.8653,100.0108,99.8471,100.0108,107548.0
2019-11-07 09:30:00,110.1,110.2,109.34,109.73,44800.0,100.1655,100.2565,99.4741,99.8289,44800.0
2019-11-07 09:35:00,109.67,109.8,109.51,109.61,13902.0,99.7743,99.8925,99.6287,99.7197,13902.0
2019-11-07 09:40:00,109.56,109.74,109.35,109.74,17302.0,99.6742,99.838,99.4832,99.838,17302.0
2019-11-07 09:45:00,109.66,109.9,109.61,109.83,18940.0,99.7652,99.9835,99.7197,99.9198,18940.0
2019-11-07 09:50:00,109.84,109.88,109.56,109.72,7071.0,99.9289,99.9653,99.6742,99.8198,7071.0
2019-11-07 09:55:00,109.75,109.85,109.61,109.84,32255.0,99.8471,99.938,99.7197,99.9289,32255.0
2019-11-07 10:00:00,109.88,109.95,109.69,109.72,10459.0,99.9653,100.029,99.7925,99.8198,10459.0
2019-11-07 10:05:00,109.74,110.0,109.72,109.98,14499.0,99.838,100.0745,99.8198,100.0563,14499.0
2019-11-07 10:10:00,110.01,110.24,109.94,110.08,26939.0,100.0836,100.2928,100.0199,100.1473,26939.0
2019-11-07 10:15:00,110.08,110.2,110.01,110.08,12329.0,100.1473,100.2565,100.0836,100.1473,12329.0
2019-11-07 10:20:00,110.07,110.14,110.03,110.07,18437.0,100.1382,100.2019,100.1018,100.1382,18437.0
2019-11-07 10:25:00,110.06,110.09,109.97,110.04,16627.0,100.1291,100.1564,100.0472,100.1109,16627.0
2019-11-07 10:30:00,110.02,110.18,109.86,110.15,22979.0,100.0927,100.2383,99.9471,100.211,22979.0
2019-11-07 10:35:00,110.14,110.41,110.13,110.31,17742.0,100.2019,100.4475,100.1928,100.3565,17742.0
2019-11-07 10:40:00,110.28,110.37,110.18,110.19,15074.0,100.3292,100.4111,100.2383,100.2474,15074.0
2019-11-07 10:45:00,110.19,110.29,110.13,110.17,14249.0,100.2474,100.3383,100.1928,100.2292,14249.0
2019-11-07 10:50:00,110.16,110.27,110.05,110.07,16127.0,100.2201,100.3201,100.12,100.1382,16127.0
2019-11-07 10:55:00,110.04,110.17,109.95,110.06,15731.0,100.1109,100.2292,100.029,100.1291,15731.0
2019-11-07 11:00:00,110.05,110.19,110.01,110.19,18712.0,100.12,100.2474,100.0836,100.2474,18712.0
2019-11-07 11:05:00,110.19,110.2,109.86,110.02,16370.0,100.2474,100.2565,99.9471,100.0927,16370.0
2019-11-07 11:10:00,110.01,110.15,109.97,110.15,22667.0,100.0836,100.211,100.0472,100.211,22667.0
2019-11-07 11:15:00,110.19,110.29,110.06,110.29,12359.0,100.2474,100.3383,100.1291,100.3383,12359.0
2019-11-07 11:20:00,110.29,110.34,110.23,110.27,15444.0,100.3383,100.3838,100.2838,100.3201,15444.0
2019-11-07 11:25:00,110.28,110.28,110.05,110.08,16128.0,100.3292,100.3292,100.12,100.1473,16128.0
2019-11-07 11:30:00,110.09,110.28,110.07,110.28,12911.0,100.1564,100.3292,100.1382,100.3292,12911.0
2019-11-07 11:35:00,110.26,110.27,110.05,110.09,10811.0,100.311,100.3201,100.12,100.1564,10811.0
2019-11-07 11:40:00,110.11,110.13,109.99,110.0,13022.0,100.1746,100.1928,100.0654,100.0745,13022.0
2019-11-07 11:45:00,110.0,110.29,109.99,110.26,12410.0,100.0745,100.3383,100.0654,100.311,12410.0
2019-11-07 11:50:00,110.27,110.31,110.2,110.25,14122.0,100.3201,100.3565,100.2565,100.3019,14122.0
2019-11-07 11:55:00,110.27,110.44,110.15,110.31,15588.0,100.3201,100.4748,100.211,100.3565,15588.0
2019-11-07 12:00:00,110.34,110.4,110.27,110.33,20203.0,100.3838,100.4384,100.3201,100.3747,20203.0
2019-11-07 12:05:00,110.31,110.36,110.26,110.31,13277.0,100.3565,100.402,100.311,100.3565,13277.0
2019-11-07 12:10:00,110.32,110.35,110.13,110.14,52210.0,100.3656,100.3929,100.1928,100.2019,52210.0
2019-11-07 12:15:00,110.13,110.15,110.03,110.07,24072.0,100.1928,100.211,100.1018,100.1382,24072.0
2019-11-07 12:20:00,110.07,110.09,109.96,110.01,20866.0,100.1382,100.1564,100.0381,100.0836,20866.0
2019-11-07 12:25:00,110.01,110.1,109.98,110.08,12170.0,100.0836,100.1655,100.0563,100.1473,12170.0
2019-11-07 12:30:00,110.08,110.08,109.86,109.88,11585.0,100.1473,100.1473,99.9471,99.9653,11585.0
2019-11-07 12:35:00,109.88,109.91,109.82,109.83,8110.0,99.9653,99.9926,99.9107,99.9198,8110.0
2019-11-07 12:40:00,109.83,109.97,109.79,109.95,12704.0,99.9198,100.0472,99.8835,100.029,12704.0
2019-11-07 12:45:00,109.95,110.1,109.94,110.07,12814.0,100.029,100.1655,100.0199,100.1382,12814.0
2019-11-07 12:50:00,110.08,110.19,110.08,110.16,10641.0,100.1473,100.2474,100.1473,100.2201,10641.0
2019-11-07 12:55:00,110.16,110.27,110.16,110.27,11226.0,100.2201,100.3201,100.2201,100.3201,11226.0
2019-11-07 13:00:00,110.27,110.35,110.23,110.23,15627.0,100.3201,100.3929,100.2838,100.2838,15627.0
2019-11-07 13:05:00,110.21,110.27,110.21,110.27,11138.0,100.2656,100.3201,100.2656,100.3201,11138.0
2019-11-07 13:10:00,110.27,110.28,110.05,110.08,6188.0,100.3201,100.3292,100.12,100.1473,6188.0
2019-11-07 13:15:00,110.09,110.2,110.07,110.14,5708.0,100.1564,100.2565,100.1382,100.2019,5708.0
2019-11-07 13:20:00,110.14,110.19,110.03,110.14,13662.0,100.2019,100.2474,100.1018,100.2019,13662.0
2019-11-07 13:25:00,110.17,110.32,110.17,110.31,10775.0,100.2292,100.3656,100.2292,100.3565,10775.0
2019-11-07 13:30:00,110.31,110.35,110.27,110.29,20611.0,100.3565,100.3929,100.3201,100.3383,20611.0
2019-11-07 13:35:00,110.28,110.28,110.16,110.19,8936.0,100.3292,100.3292,100.2201,100.2474,8936.0
2019-11-07 13:40:00,110.19,110.21,110.16,110.19,13128.0,100.2474,100.2656,100.2201,100.2474,13128.0
2019-11-07 13:45:00,110.19,110.22,110.17,110.22,17082.0,100.2474,100.2747,100.2292,100.2747,17082.0
2019-11-07 13:50:00,110.2,110.29,110.2,110.28,11377.0,100.2565,100.3383,100.2565,100.3292,11377.0
2019-11-07 13:55:00,110.27,110.37,110.23,110.23,19627.0,100.3201,100.4111,100.2838,100.2838,19627.0
2019-11-07 14:00:00,110.23,110.23,110.16,110.19,10742.0,100.2838,100.2838,100.2201,100.2474,10742.0
2019-11-07 14:05:00,110.17,110.29,110.17,110.29,17165.0,100.2292,100.3383,100.2292,100.3383,17165.0
2019-11-07 14:10:00,110.28,110.34,110.28,110.3,20029.0,100.3292,100.3838,100.3292,100.3474,20029.0
2019-11-07 14:15:00,110.31,110.31,110.23,110.28,18743.0,100.3565,100.3565,100.2838,100.3292,18743.0
2019-11-07 14:20:00,110.29,110.43,110.26,110.43,29809.0,100.3383,100.4657,100.311,100.4657,29809.0
2019-11-07 14:25:00,110.43,110.5,110.37,110.48,18005.0,100.4657,100.5294,100.4111,100.5112,18005.0
2019-11-07 14:30:00,110.48,110.48,110.08,110.1,6906.0,100.5112,100.5112,100.1473,100.1655,6906.0
2019-11-07 14:35:00,110.11,110.13,110.07,110.08,14040.0,100.1746,100.1928,100.1382,100.1473,14040.0
2019-11-07 14:40:00,110.08,110.2,109.98,110.09,14685.0,100.1473,100.2565,100.0563,100.1564,14685.0
2019-11-07 14:45:00,110.11,110.34,110.11,110.34,17942.0,100.1746,100.3838,100.1746,100.3838,17942.0
2019-11-07 14:50:00,110.3,110.4,110.28,110.4,11883.0,100.3474,100.4384,100.3292,100.4384,11883.0
2019-11-07 14:55:00,110.4,110.52,110.37,110.48,10629.0,100.4384,100.5476,100.4111,100.5112,10629.0
2019-11-07 15:00:00,110.51,110.51,110.45,110.51,11960.0,100.5385,100.5385,100.4839,100.5385,11960.0
2019-11-07 15:05:00,110.51,110.51,110.47,110.48,15675.0,100.5385,100.5385,100.5021,100.5112,15675.0
2019-11-07 15:10:00,110.48,110.52,110.47,110.51,14355.0,100.5112,100.5476,100.5021,100.5385,14355.0
2019-11-07 15:15:00,110.5,110.5,110.39,110.41,13479.0,100.5294,100.5294,100.4293,100.4475,13479.0
2019-11-07 15:20:00,110.42,110.52,110.4,110.48,23726.0,100.4566,100.5476,100.4384,100.5112,23726.0
2019-11-07 15:25:00,110.46,110.52,110.38,110.51,23054.0,100.493,100.5476,100.4202,100.5385,23054.0
2019-11-07 15:30:00,110.51,110.53,110.25,110.35,29107.0,100.5385,100.5567,100.3019,100.3929,29107.0
2019-11-07 15:35:00,110.37,110.43,110.34,110.34,24729.0,100.4111,100.4657,100.3838,100.3838,24729.0
2019-11-07 15:40:00,110.34,110.43,110.3,110.34,27558.0,100.3838,100.4657,100.3474,100.3838,27558.0
2019-11-07 15:45:00,110.34,110.55,110.33,110.5,40420.0,100.3838,100.5749,100.3747,100.5294,40420.0
2019-11-07 15:50:00,110.49,110.52,110.3,110.3,54140.0,100.5203,100.5476,100.3474,100.3474,54140.0
2019-11-07 15:55:00,110.31,110.55,110.23,110.37,122607.0,100.3565,100.5749,100.2838,100.4111,122607.0
2019-11-08 09:30:00,110.07,110.71,110.06,110.59,33321.0,100.1382,100.7204,100.1291,100.6113,33321.0
2019-11-08 09:35:00,110.68,110.84,110.58,110.72,8799.0,100.6931,100.8387,100.6022,100.7295,8799.0
2019-11-08 09:40:00,110.7,110.82,110.7,110.81,3785.0,100.7113,100.8205,100.7113,100.8114,3785.0
2019-11-08 09:45:00,110.81,110.92,110.65,110.66,5287.0,100.8114,100.9115,100.6659,100.675,5287.0
2019-11-08 09:50:00,110.68,111.08,110.66,111.07,12745.0,100.6931,101.0571,100.675,101.048,12745.0
2019-11-08 09:55:00,111.07,111.12,110.75,110.86,9848.0,101.048,101.0934,100.7568,100.8569,9848.0
2019-11-08 10:00:00,110.93,111.09,110.89,111.07,6872.0,100.9206,101.0662,100.8842,101.048,6872.0
2019-11-08 10:05:00,111.03,111.04,110.92,110.96,6939.0,101.0116,101.0207,100.9115,100.9479,6939.0
2019-11-08 10:10:00,110.93,111.04,110.8,110.85,4375.0,100.9206,101.0207,100.8023,100.8478,4375.0
2019-11-08 10:15:00,110.87,111.01,110.81,110.85,4672.0,100.866,100.9934,100.8114,100.8478,4672.0
2019-11-08 10:20:00,110.81,110.89,110.81,110.84,6669.0,100.8114,100.8842,100.8114,100.8387,6669.0
2019-11-08 10:25:00,110.85,111.0,110.85,110.99,6252.0,100.8478,100.9843,100.8478,100.9752,6252.0
2019-11-08 10:30:00,110.99,111.08,110.98,111.0,5757.0,100.9752,101.0571,100.9661,100.9843,5757.0
2019-11-08 10:35:00,111.0,111.14,110.96,110.97,9696.0,100.9843,101.1116,100.9479,100.957,9696.0
2019-11-08 10:40:00,111.0,111.05,110.69,110.7,10595.0,100.9843,101.0298,100.7022,100.7113,10595.0
2019-11-08 10:45:00,110.69,110.69,110.42,110.51,11578.0,100.7022,100.7022,100.4566,100.5385,11578.0
2019-11-08 10:50:00,110.57,110.62,110.42,110.59,7650.0,100.5931,100.6386,100.4566,100.6113,7650.0
2019-11-08 10:55:00,110.56,110.74,110.54,110.74,4773.0,100.584,100.7477,100.5658,100.7477,4773.0
2019-11-08 11:00:00,110.74,110.89,110.72,110.89,6271.0,100.7477,100.8842,100.7295,100.8842,6271.0
2019-11-08 11:05:00,110.93,111.02,110.87,110.88,7257.0,100.9206,101.0025,100.866,100.8751,7257.0
2019-11-08 11:10:00,110.89,110.95,110.87,110.89,7153.0,100.8842,100.9388,100.866,100.8842,7153.0
2019-11-08 11:15:00,110.91,111.03,110.84,110.94,11942.0,100.9024,101.0116,100.8387,100.9297,11942.0
2019-11-08 11:20:00,110.94,110.95,110.76,110.78,6736.0,100.9297,100.9388,100.7659,100.7841,6736.0
2019-11-08 11:25:00,110.79,110.89,110.76,110.89,6181.0,100.7932,100.8842,100.7659,100.8842,6181.0
2019-11-08 11:30:00,110.86,110.97,110.85,110.93,9399.0,100.8569,100.957,100.8478,100.9206,9399.0
2019-11-08 11:35:00,110.91,110.94,110.8,110.82,5753.0,100.9024,100.9297,100.8023,100.8205,5753.0
2019-11-08 11:40:00,110.83,110.89,110.75,110.75,8109.0,100.8296,100.8842,100.7568,100.7568,8109.0
2019-11-08 11:45:00,110.79,110.79,110.64,110.71,7938.0,100.7932,100.7932,100.6568,100.7204,7938.0
2019-11-08 11:50:00,110.71,110.77,110.62,110.7,9540.0,100.7204,100.775,100.6386,100.7113,9540.0
2019-11-08 11:55:00,110.72,110.75,110.69,110.73,4551.0,100.7295,100.7568,100.7022,100.7386,4551.0
2019-11-08 12:00:00,110.73,110.83,110.73,110.82,7591.0,100.7386,100.8296,100.7386,100.8205,7591.0
2019-11-08 12:05:00,110.83,110.86,110.78,110.86,4588.0,100.8296,100.8569,100.7841,100.8569,4588.0
2019-11-08 12:10:00,110.85,110.88,110.76,110.77,5064.0,100.8478,100.8751,100.7659,100.775,5064.0
2019-11-08 12:15:00,110.75,110.82,110.75,110.77,9233.0,100.7568,100.8205,100.7568,100.775,9233.0
2019-11-08 12:20:00,110.76,110.79,110.71,110.71,9392.0,100.7659,100.7932,100.7204,100.7204,9392.0
2019-11-08 12:25:00,110.72,110.72,110.63,110.7,4894.0,100.7295,100.7295,100.6477,100.7113,4894.0
2019-11-08 12:30:00,110.71,110.83,110.67,110.81,6161.0,100.7204,100.8296,100.684,100.8114,6161.0
2019-11-08 12:35:00,110.82,110.83,110.78,110.79,4517.0,100.8205,100.8296,100.7841,100.7932,4517.0
2019-11-08 12:40:00,110.75,110.79,110.72,110.72,5586.0,100.7568,100.7932,100.7295,100.7295,5586.0
2019-11-08 12:45:00,110.73,110.82,110.73,110.78,16832.0,100.7386,100.8205,100.7386,100.7841,16832.0
2019-11-08 12:50:00,110.79,110.79,110.69,110.79,5018.0,100.7932,100.7932,100.7022,100.7932,5018.0
2019-11-08 12:55:00,110.77,110.81,110.73,110.79,4689.0,100.775,100.8114,100.7386,100.7932,4689.0
2019-11-08 13:00:00,110.77,110.8,110.76,110.79,4364.0,100.775,100.8023,100.7659,100.7932,4364.0
2019-11-08 13:05:00,110.79,110.79,110.72,110.74,2806.0,100.7932,100.7932,100.7295,100.7477,2806.0
2019-11-08 13:10:00,110.74,110.79,110.73,110.78,6752.0,100.7477,100.7932,100.7386,100.7841,6752.0
2019-11-08 13:15:00,110.77,110.87,110.76,110.84,4869.0,100.775,100.866,100.7659,100.8387,4869.0
2019-11-08 13:20:00,110.83,110.87,110.82,110.86,3249.0,100.8296,100.866,100.8205,100.8569,3249.0
2019-11-08 13:25:00,110.84,110.84,110.78,110.8,6018.0,100.8387,100.8387,100.7841,100.8023,6018.0
2019-11-08 13:30:00,110.79,110.81,110.73,110.77,6098.0,100.7932,100.8114,100.7386,100.775,6098.0
2019-11-08 13:35:00,110.78,110.85,110.76,110.85,4772.0,100.7841,100.8478,100.7659,100.8478,4772.0
2019-11-08 13:40:00,110.84,110.87,110.79,110.82,6091.0,100.8387,100.866,100.7932,100.8205,6091.0
2019-11-08 13:45:00,110.82,110.84,110.79,110.8,3878.0,100.8205,100.8387,100.7932,100.8023,3878.0
2019-11-08 13:50:00,110.78,110.81,110.76,110.79,4038.0,100.7841,100.8114,100.7659,100.7932,4038.0
2019-11-08 13:55:00,110.8,110.81,110.76,110.76,8928.0,100.8023,100.8114,100.7659,100.7659,8928.0
2019-11-08 14:00:00,110.76,110.77,110.68,110.73,5215.0,100.7659,100.775,100.6931,100.7386,5215.0
2019-11-08 14:05:00,110.72,110.75,110.69,110.7,6741.0,100.7295,100.7568,100.7022,100.7113,6741.0
2019-11-08 14:10:00,110.7,110.72,110.67,110.67,8435.0,100.7113,100.7295,100.684,100.684,8435.0
2019-11-08 14:15:00,110.66,110.67,110.62,110.65,4273.0,100.675,100.684,100.6386,100.6659,4273.0
2019-11-08 14:20:00,110.65,110.71,110.63,110.65,8513.0,100.6659,100.7204,100.6477,100.6659,8513.0
2019-11-08 14:25:00,110.66,110.69,110.64,110.67,5961.0,100.675,100.7022,100.6568,100.684,5961.0
2019-11-08 14:30:00,110.65,110.72,110.65,110.69,7488.0,100.6659,100.7295,100.6659,100.7022,7488.0
2019-11-08 14:35:00,110.68,110.74,110.67,110.74,4578.0,100.6931,100.7477,100.684,100.7477,4578.0
2019-11-08 14:40:00,110.75,110.84,110.74,110.8,10041.0,100.7568,100.8387,100.7477,100.8023,10041.0
2019-11-08 14:45:00,110.8,110.85,110.77,110.85,7646.0,100.8023,100.8478,100.775,100.8478,7646.0
2019-11-08 14:50:00,110.85,110.88,110.84,110.85,7240.0,100.8478,100.8751,100.8387,100.8478,7240.0
2019-11-08 14:55:00,110.84,110.89,110.84,110.86,6010.0,100.8387,100.8842,100.8387,100.8569,6010.0
2019-11-08 15:00:00,110.88,110.88,110.83,110.87,6214.0,100.8751,100.8751,100.8296,100.866,6214.0
2019-11-08 15:05:00,110.87,110.87,110.83,110.86,15090.0,100.866,100.866,100.8296,100.8569,15090.0
2019-11-08 15:10:00,110.85,110.9,110.85,110.9,11196.0,100.8478,100.8933,100.8478,100.8933,11196.0
2019-11-08 15:15:00,110.9,110.9,110.85,110.89,7269.0,100.8933,100.8933,100.8478,100.8842,7269.0
2019-11-08 15:20:00,110.89,110.94,110.87,110.91,7339.0,100.8842,100.9297,100.866,100.9024,7339.0
2019-11-08 15:25:00,110.92,110.93,110.88,110.9,10956.0,100.9115,100.9206,100.8751,100.8933,10956.0
2019-11-08 15:30:00,110.91,110.92,110.85,110.85,12037.0,100.9024,100.9115,100.8478,100.8478,12037.0
2019-11-08 15:35:00,110.85,110.89,110.84,110.87,14390.0,100.8478,100.8842,100.8387,100.866,14390.0
2019-11-08 15:40:00,110.88,110.89,110.84,110.86,10608.0,100.8751,100.8842,100.8387,100.8569,10608.0
2019-11-08 15:45:00,110.87,110.9,110.82,110.82,11385.0,100.866,100.8933,100.8205,100.8205,11385.0
2019-11-08 15:50:00,110.83,110.9,110.83,110.88,24702.0,100.8296,100.8933,100.8296,100.8751,24702.0
2019-11-08 15:55:00,110.88,111.04,110.86,111.03,82259.0,100.8751,101.0207,100.8569,101.0116,82259.0
2019-11-11 09:30:00,110.94,110.99,110.66,110.9,28576.0,100.9297,100.9752,100.675,100.8933,28576.0
2019-11-11 09:35:00,110.88,111.29,110.87,111.17,7137.0,100.8751,101.2481,100.866,101.1389,7137.0
2019-11-11 09:40:00,111.07,111.21,110.96,110.96,5740.0,101.048,101.1753,100.9479,100.9479,5740.0
2019-11-11 09:45:00,111.01,111.06,110.39,110.41,17333.0,100.9934,101.0389,100.4293,100.4475,17333.0
2019-11-11 09:50:00,110.47,110.6,110.35,110.43,16051.0,100.5021,100.6204,100.3929,100.4657,16051.0
2019-11-11 09:55:00,110.39,110.39,110.1,110.1,17105.0,100.4293,100.4293,100.1655,100.1655,17105.0
2019-11-11 10:00:00,110.11,110.21,110.03,110.11,10729.0,100.1746,100.2656,100.1018,100.1746,10729.0
2019-11-11 10:05:00,110.11,110.37,110.09,110.29,8159.0,100.1746,100.4111,100.1564,100.3383,8159.0
2019-11-11 10:10:00,110.25,110.37,110.21,110.31,9972.0,100.3019,100.4111,100.2656,100.3565,9972.0
2019-11-11 10:15:00,110.31,110.36,110.26,110.31,11662.0,100.3565,100.402,100.311,100.3565,11662.0
2019-11-11 10:20:00,110.32,110.35,110.26,110.28,5903.0,100.3656,100.3929,100.311,100.3292,5903.0
2019-11-11 10:25:00,110.27,110.3,110.1,110.16,4489.0,100.3201,100.3474,100.1655,100.2201,4489.0
2019-11-11 10:30:00,110.17,110.21,110.12,110.13,4442.0,100.2292,100.2656,100.1837,100.1928,4442.0
2019-11-11 10:35:00,110.12,110.28,110.09,110.18,12473.0,100.1837,100.3292,100.1564,100.2383,12473.0
2019-11-11 10:40:00,110.22,110.41,110.21,110.32,4429.0,100.2747,100.4475,100.2656,100.3656,4429.0
2019-11-11 10:45:00,110.33,110.35,110.21,110.35,8037.0,100.3747,100.3929,100.2656,100.3929,8037.0
2019-11-11 10:50:00,110.36,110.57,110.36,110.46,6565.0,100.402,100.5931,100.402,100.493,6565.0
2019-11-11 10:55:00,110.42,110.42,110.2,110.21,5950.0,100.4566,100.4566,100.2565,100.2656,5950.0
2019-11-11 11:00:00,110.23,110.23,110.07,110.13,12114.0,100.2838,100.2838,100.1382,100.1928,12114.0
2019-11-11 11:05:00,110.15,110.41,110.13,110.4,8299.0,100.211,100.4475,100.1928,100.4384,8299.0
2019-11-11 11:10:00,110.4,110.52,110.4,110.51,5682.0,100.4384,100.5476,100.4384,100.5385,5682.0
2019-11-11 11:15:00,110.53,110.81,110.53,110.79,6574.0,100.5567,100.8114,100.5567,100.7932,6574.0
2019-11-11 11:20:00,110.77,110.8,110.67,110.74,20820.0,100.775,100.8023,100.684,100.7477,20820.0
2019-11-11 11:25:00,110.73,110.76,110.61,110.68,15318.0,100.7386,100.7659,100.6295,100.6931,15318.0
2019-11-11 11:30:00,110.68,110.75,110.63,110.65,10685.0,100.6931,100.7568,100.6477,100.6659,10685.0
2019-11-11 11:35:00,110.62,110.62,110.51,110.58,5259.0,100.6386,100.6386,100.5385,100.6022,5259.0
2019-11-11 11:40:00,110.6,110.61,110.44,110.49,5566.0,100.6204,100.6295,100.4748,100.5203,5566.0
2019-11-11 11:45:00,110.54,110.61,110.51,110.52,2562.0,100.5658,100.6295,100.5385,100.5476,2562.0
2019-11-11 11:50:00,110.54,110.6,110.47,110.5,11427.0,100.5658,100.6204,100.5021,100.5294,11427.0
2019-11-11 11:55:00,110.5,110.52,110.42,110.47,7016.0,100.5294,100.5476,100.4566,100.5021,7016.0
2019-11-11 12:00:00,110.47,110.47,110.37,110.44,4744.0,100.5021,100.5021,100.4111,100.4748,4744.0
2019-11-11 12:05:00,110.45,110.47,110.33,110.35,3970.0,100.4839,100.5021,100.3747,100.3929,3970.0
2019-11-11 12:10:00,110.33,110.36,110.3,110.35,3942.0,100.3747,100.402,100.3474,100.3929,3942.0
2019-11-11 12:15:00,110.34,110.39,110.32,110.33,7480.0,100.3838,100.4293,100.3656,100.3747,7480.0
2019-11-11 12:20:00,110.32,110.44,110.32,110.43,3570.0,100.3656,100.4748,100.3656,100.4657,3570.0
2019-11-11 12:25:00,110.48,110.53,110.34,110.34,4872.0,100.5112,100.5567,100.3838,100.3838,4872.0
2019-11-11 12:30:00,110.38,110.52,110.35,110.52,3005.0,100.4202,100.5476,100.3929,100.5476,3005.0
2019-11-11 12:35:00,110.52,110.54,110.5,110.53,2651.0,100.5476,100.5658,100.5294,100.5567,2651.0
2019-11-11 12:40:00,110.55,110.55,110.5,110.51,2717.0,100.5749,100.5749,100.5294,100.5385,2717.0
2019-11-11 12:45:00,110.54,110.54,110.47,110.53,2864.0,100.5658,100.5658,100.5021,100.5567,2864.0
2019-11-11 12:50:00,110.53,110.62,110.5,110.61,1780.0,100.5567,100.6386,100.5294,100.6295,1780.0
2019-11-11 12:55:00,110.61,110.63,110.58,110.59,3262.0,100.6295,100.6477,100.6022,100.6113,3262.0
2019-11-11 13:00:00,110.59,110.62,110.55,110.57,3633.0,100.6113,100.6386,100.5749,100.5931,3633.0
2019-11-11 13:05:00,110.57,110.58,110.47,110.47,6054.0,100.5931,100.6022,100.5021,100.5021,6054.0
2019-11-11 13:10:00,110.48,110.6,110.45,110.46,9067.0,100.5112,100.6204,100.4839,100.493,9067.0
2019-11-11 13:15:00,110.48,110.66,110.48,110.64,5592.0,100.5112,100.675,100.5112,100.6568,5592.0
2019-11-11 13:20:00,110.65,110.65,110.55,110.57,5969.0,100.6659,100.6659,100.5749,100.5931,5969.0
2019-11-11 13:25:00,110.57,110.58,110.54,110.56,2753.0,100.5931,100.6022,100.5658,100.584,2753.0
2019-11-11 13:30:00,110.57,110.61,110.57,110.59,5035.0,100.5931,100.6295,100.5931,100.6113,5035.0
2019-11-11 13:35:00,110.59,110.65,110.59,110.62,3583.0,100.6113,100.6659,100.6113,100.6386,3583.0
2019-11-11 13:40:00,110.63,110.65,110.62,110.63,3361.0,100.6477,100.6659,100.6386,100.6477,3361.0
2019-11-11 13:45:00,110.63,110.68,110.6,110.64,4362.0,100.6477,100.6931,100.6204,100.6568,4362.0
2019-11-11 13:50:00,110.64,110.67,110.62,110.62,6092.0,100.6568,100.684,100.6386,100.6386,6092.0
2019-11-11 13:55:00,110.63,110.65,110.6,110.61,15098.0,100.6477,100.6659,100.6204,100.6295,15098.0
2019-11-11 14:00:00,110.59,110.59,110.45,110.45,5373.0,100.6113,100.6113,100.4839,100.4839,5373.0
2019-11-11 14:05:00,110.47,110.47,110.37,110.39,4901.0,100.5021,100.5021,100.4111,100.4293,4901.0
2019-11-11 14:10:00,110.38,110.43,110.37,110.38,3473.0,100.4202,100.4657,100.4111,100.4202,3473.0
2019-11-11 14:15:00,110.4,110.48,110.4,110.45,3777.0,100.4384,100.5112,100.4384,100.4839,3777.0
2019-11-11 14:20:00,110.45,110.51,110.45,110.49,5314.0,100.4839,100.5385,100.4839,100.5203,5314.0
2019-11-11 14:25:00,110.49,110.52,110.44,110.51,3726.0,100.5203,100.5476,100.4748,100.5385,3726.0
2019-11-11 14:30:00,110.49,110.6,110.49,110.59,7030.0,100.5203,100.6204,100.5203,100.6113,7030.0
2019-11-11 14:35:00,110.56,110.56,110.51,110.51,2002.0,100.584,100.584,100.5385,100.5385,2002.0
2019-11-11 14:40:00,110.5,110.52,110.48,110.51,2603.0,100.5294,100.5476,100.5112,100.5385,2603.0
2019-11-11 14:45:00,110.52,110.52,110.47,110.5,4874.0,100.5476,100.5476,100.5021,100.5294,4874.0
2019-11-11 14:50:00,110.51,110.54,110.49,110.5,3990.0,100.5385,100.5658,100.5203,100.5294,3990.0
2019-11-11 14:55:00,110.51,110.54,110.5,110.52,3477.0,100.5385,100.5658,100.5294,100.5476,3477.0
2019-11-11 15:00:00,110.52,110.54,110.48,110.48,4007.0,100.5476,100.5658,100.5112,100.5112,4007.0
2019-11-11 15:05:00,110.47,110.47,110.41,110.43,7075.0,100.5021,100.5021,100.4475,100.4657,7075.0
2019-11-11 15:10:00,110.45,110.48,110.42,110.44,3687.0,100.4839,100.5112,100.4566,100.4748,3687.0
2019-11-11 15:15:00,110.45,110.45,110.41,110.44,6533.0,100.4839,100.4839,100.4475,100.4748,6533.0
2019-11-11 15:20:00,110.45,110.48,110.43,110.45,7410.0,100.4839,100.5112,100.4657,100.4839,7410.0
2019-11-11 15:25:00,110.46,110.46,110.4,110.46,6417.0,100.493,100.493,100.4384,100.493,6417.0
2019-11-11 15:30:00,110.44,110.47,110.4,110.42,7595.0,100.4748,100.5021,100.4384,100.4566,7595.0
2019-11-11 15:35:00,110.41,110.41,110.34,110.35,7120.0,100.4475,100.4475,100.3838,100.3929,7120.0
2019-11-11 15:40:00,110.33,110.37,110.3,110.37,7016.0,100.3747,100.4111,100.3474,100.4111,7016.0
2019-11-11 15:45:00,110.36,110.36,110.22,110.26,10930.0,100.402,100.402,100.2747,100.311,10930.0
2019-11-11 15:50:00,110.26,110.32,110.26,110.3,16471.0,100.311,100.3656,100.311,100.3474,16471.0
2019-11-11 15:55:00,110.32,110.48,110.31,110.48,47968.0,100.3656,100.5112,100.3565,100.5112,47968.0
2019-11-12 09:30:00,110.5,110.82,110.15,110.29,21698.0,100.5294,100.8205,100.211,100.3383,21698.0
2019-11-12 09:35:00,110.34,110.55,110.25,110.5,10377.0,100.3838,100.5749,100.3019,100.5294,10377.0
2019-11-12 09:40:00,110.42,110.61,110.32,110.33,13311.0,100.4566,100.6295,100.3656,100.3747,13311.0
2019-11-12 09:45:00,110.32,110.38,110.1,110.21,39266.0,100.3656,100.4202,100.1655,100.2656,39266.0
2019-11-12 09:50:00,110.23,110.34,110.15,110.23,25046.0,100.2838,100.3838,100.211,100.2838,25046.0
2019-11-12 09:55:00,110.23,110.64,110.13,110.64,16485.0,100.2838,100.6568,100.1928,100.6568,16485.0
2019-11-12 10:00:00,110.64,110.69,110.5,110.55,7179.0,100.6568,100.7022,100.5294,100.5749,7179.0
2019-11-12 10:05:00,110.6,110.63,110.55,110.58,11019.0,100.6204,100.6477,100.5749,100.6022,11019.0
2019-11-12 10:10:00,110.5,110.51,110.32,110.32,24515.0,100.5294,100.5385,100.3656,100.3656,24515.0
2019-11-12 10:15:00,110.32,110.41,110.27,110.36,10762.0,100.3656,100.4475,100.3201,100.402,10762.0
2019-11-12 10:20:00,110.37,110.41,110.31,110.31,8731.0,100.4111,100.4475,100.3565,100.3565,8731.0
2019-11-12 10:25:00,110.33,110.4,110.3,110.31,8358.0,100.3747,100.4384,100.3474,100.3565,8358.0
2019-11-12 10:30:00,110.3,110.3,110.18,110.27,8996.0,100.3474,100.3474,100.2383,100.3201,8996.0
2019-11-12 10:35:00,110.28,110.28,110.03,110.04,9076.0,100.3292,100.3292,100.1018,100.1109,9076.0
2019-11-12 10:40:00,110.04,110.04,109.88,109.98,21279.0,100.1109,100.1109,99.9653,100.0563,21279.0
2019-11-12 10:45:00,109.98,110.1,109.96,109.97,11028.0,100.0563,100.1655,100.0381,100.0472,11028.0
2019-11-12 10:50:00,109.96,110.01,109.94,109.99,11007.0,100.0381,100.0836,100.0199,100.0654,11007.0
2019-11-12 10:55:00,109.98,110.0,109.89,109.93,12714.0,100.0563,100.0745,99.9744,100.0108,12714.0
2019-11-12 11:00:00,109.94,110.09,109.94,110.09,15540.0,100.0199,100.1564,100.0199,100.1564,15540.0
2019-11-12 11:05:00,110.09,110.3,110.06,110.21,29055.0,100.1564,100.3474,100.1291,100.2656,29055.0
2019-11-12 11:10:00,110.18,110.25,110.08,110.25,8629.0,100.2383,100.3019,100.1473,100.3019,8629.0
2019-11-12 11:15:00,110.24,110.3,110.21,110.29,7057.0,100.2928,100.3474,100.2656,100.3383,7057.0
2019-11-12 11:20:00,110.28,110.39,110.25,110.39,15397.0,100.3292,100.4293,100.3019,100.4293,15397.0
2019-11-12 11:25:00,110.39,110.39,110.35,110.36,4151.0,100.4293,100.4293,100.3929,100.402,4151.0
2019-11-12 11:30:00,110.34,110.38,110.26,110.26,7562.0,100.3838,100.4202,100.311,100.311,7562.0
2019-11-12 11:35:00,110.27,110.27,110.02,110.03,6498.0,100.3201,100.3201,100.0927,100.1018,6498.0
2019-11-12 11:40:00,110.04,110.1,109.98,110.04,25200.0,100.1109,100.1655,100.0563,100.1109,25200.0
2019-11-12 11:45:00,110.01,110.07,109.92,110.02,8407.0,100.0836,100.1382,100.0017,100.0927,8407.0
2019-11-12 11:50:00,109.98,110.12,109.98,110.12,8323.0,100.0563,100.1837,100.0563,100.1837,8323.0
2019-11-12 11:55:00,110.11,110.13,109.98,110.02,4363.0,100.1746,100.1928,100.0563,100.0927,4363.0
2019-11-12 12:00:00,110.01,110.02,109.95,109.98,4398.0,100.0836,100.0927,100.029,100.0563,4398.0
2019-11-12 12:05:00,110.0,110.02,109.87,109.88,10204.0,100.0745,100.0927,99.9562,99.9653,10204.0
2019-11-12 12:10:00,109.88,109.88,109.77,109.82,10035.0,99.9653,99.9653,99.8653,99.9107,10035.0
2019-11-12 12:15:00,109.84,109.85,109.71,109.72,6268.0,99.9289,99.938,99.8107,99.8198,6268.0
2019-11-12 12:20:00,109.71,109.79,109.68,109.68,10802.0,99.8107,99.8835,99.7834,99.7834,10802.0
2019-11-12 12:25:00,109.69,109.75,109.68,109.7,6982.0,99.7925,99.8471,99.7834,99.8016,6982.0
2019-11-12 12:30:00,109.7,109.78,109.7,109.74,9155.0,99.8016,99.8744,99.8016,99.838,9155.0
2019-11-12 12:35:00,109.74,109.76,109.7,109.71,4557.0,99.838,99.8562,99.8016,99.8107,4557.0
2019-11-12 12:40:00,109.72,109.84,109.72,109.82,10814.0,99.8198,99.9289,99.8198,99.9107,10814.0
2019-11-12 12:45:00,109.82,109.82,109.79,109.81,5673.0,99.9107,99.9107,99.8835,99.9016,5673.0
2019-11-12 12:50:00,109.81,109.86,109.76,109.85,14554.0,99.9016,99.9471,99.8562,99.938,14554.0
2019-11-12 12:55:00,109.84,109.97,109.83,109.97,10536.0,99.9289,100.0472,99.9198,100.0472,10536.0
2019-11-12 13:00:00,109.97,110.02,109.95,109.96,5571.0,100.0472,100.0927,100.029,100.0381,5571.0
2019-11-12 13:05:00,110.0,110.01,109.97,110.01,3450.0,100.0745,100.0836,100.0472,100.0836,3450.0
2019-11-12 13:10:00,110.02,110.03,109.95,109.95,10031.0,100.0927,100.1018,100.029,100.029,10031.0
2019-11-12 13:15:00,109.95,109.98,109.92,109.93,5894.0,100.029,100.0563,100.0017,100.0108,5894.0
2019-11-12 13:20:00,109.93,110.09,109.93,110.08,8456.0,100.0108,100.1564,100.0108,100.1473,8456.0
2019-11-12 13:25:00,110.08,110.09,110.01,110.04,3928.0,100.1473,100.1564,100.0836,100.1109,3928.0
2019-11-12 13:30:00,110.03,110.1,109.99,109.99,8150.0,100.1018,100.1655,100.0654,100.0654,8150.0
2019-11-12 13:35:00,109.99,110.01,109.95,109.98,6812.0,100.0654,100.0836,100.029,100.0563,6812.0
2019-11-12 13:40:00,110.0,110.15,110.0,110.1,11756.0,100.0745,100.211,100.0745,100.1655,11756.0
2019-11-12 13:45:00,110.11,110.13,110.08,110.12,7979.0,100.1746,100.1928,100.1473,100.1837,7979.0
2019-11-12 13:50:00,110.14,110.21,110.14,110.16,5251.0,100.2019,100.2656,100.2019,100.2201,5251.0
2019-11-12 13:55:00,110.16,110.26,110.14,110.22,41184.0,100.2201,100.311,100.2019,100.2747,41184.0
2019-11-12 14:00:00,110.21,110.29,110.07,110.09,25348.0,100.2656,100.3383,100.1382,100.1564,25348.0
2019-11-12 14:05:00,110.09,110.18,110.03,110.11,17852.0,100.1564,100.2383,100.1018,100.1746,17852.0
2019-11-12 14:10:00,110.11,110.11,109.96,109.97,15044.0,100.1746,100.1746,100.0381,100.0472,15044.0
2019-11-12 14:15:00,109.98,110.19,109.97,110.16,7853.0,100.0563,100.2474,100.0472,100.2201,7853.0
2019-11-12 14:20:00,110.16,110.32,110.07,110.26,14576.0,100.2201,100.3656,100.1382,100.311,14576.0
2019-11-12 14:25:00,110.26,110.26,110.18,110.23,4974.0,100.311,100.311,100.2383,100.2838,4974.0
2019-11-12 14:30:00,110.23,110.25,110.19,110.22,4689.0,100.2838,100.3019,100.2474,100.2747,4689.0
2019-11-12 14:35:00,110.21,110.25,110.15,110.16,7951.0,100.2656,100.3019,100.211,100.2201,7951.0
2019-11-12 14:40:00,110.16,110.23,110.16,110.19,7160.0,100.2201,100.2838,100.2201,100.2474,7160.0
2019-11-12 14:45:00,110.17,110.18,110.11,110.14,6526.0,100.2292,100.2383,100.1746,100.2019,6526.0
2019-11-12 14:50:00,110.14,110.15,110.03,110.03,7783.0,100.2019,100.211,100.1018,100.1018,7783.0
2019-11-12 14:55:00,110.0,110.1,109.98,110.02,6632.0,100.0745,100.1655,100.0563,100.0927,6632.0
2019-11-12 15:00:00,110.03,110.04,109.91,109.93,24462.0,100.1018,100.1109,99.9926,100.0108,24462.0
2019-11-12 15:05:00,109.94,110.01,109.91,110.01,27459.0,100.0199,100.0836,99.9926,100.0836,27459.0
2019-11-12 15:10:00,110.0,110.01,109.96,109.98,17552.0,100.0745,100.0836,100.0381,100.0563,17552.0
2019-11-12 15:15:00,109.97,109.98,109.91,109.91,19646.0,100.0472,100.0563,99.9926,99.9926,19646.0
2019-11-12 15:20:00,109.91,109.95,109.86,109.94,22586.0,99.9926,100.029,99.9471,100.0199,22586.0
2019-11-12 15:25:00,109.94,109.94,109.88,109.91,17173.0,100.0199,100.0199,99.9653,99.9926,17173.0
2019-11-12 15:30:00,109.92,110.0,109.87,109.93,41955.0,100.0017,100.0745,99.9562,100.0108,41955.0
2019-11-12 15:35:00,109.93,109.94,109.88,109.89,17429.0,100.0108,100.0199,99.9653,99.9744,17429.0
2019-11-12 15:40:00,109.9,109.93,109.88,109.88,30915.0,99.9835,100.0108,99.9653,99.9653,30915.0
2019-11-12 15:45:00,109.88,109.96,109.83,109.96,30187.0,99.9653,100.0381,99.9198,100.0381,30187.0
2019-11-12 15:50:00,109.98,110.04,109.92,109.98,39072.0,100.0563,100.1109,100.0017,100.0563,39072.0
2019-11-12 15:55:00,109.98,110.04,109.93,110.0,59117.0,100.0563,100.1109,100.0108,100.0745,59117.0
2019-11-13 09:30:00,110.06,110.35,110.0,110.23,38347.0,100.1291,100.3929,100.0745,100.2838,38347.0
2019-11-13 09:35:00,110.13,110.5,110.13,110.48,6633.0,100.1928,100.5294,100.1928,100.5112,6633.0
2019-11-13 09:40:00,110.45,110.55,110.25,110.28,7942.0,100.4839,100.5749,100.3019,100.3292,7942.0
2019-11-13 09:45:00,110.25,110.34,110.1,110.2,3465.0,100.3019,100.3838,100.1655,100.2565,3465.0
2019-11-13 09:50:00,110.21,110.25,109.89,109.94,8801.0,100.2656,100.3019,99.9744,100.0199,8801.0
2019-11-13 09:55:00,109.92,110.02,109.91,110.01,12511.0,100.0017,100.0927,99.9926,100.0836,12511.0
2019-11-13 10:00:00,109.98,109.99,109.85,109.88,7562.0,100.0563,100.0654,99.938,99.9653,7562.0
2019-11-13 10:05:00,109.88,109.91,109.69,109.69,6436.0,99.9653,99.9926,99.7925,99.7925,6436.0
2019-11-13 10:10:00,109.69,109.88,109.69,109.84,9511.0,99.7925,99.9653,99.7925,99.9289,9511.0
2019-11-13 10:15:00,109.87,109.98,109.85,109.91,11093.0,99.9562,100.0563,99.938,99.9926,11093.0
2019-11-13 10:20:00,109.9,110.02,109.89,109.89,19044.0,99.9835,100.0927,99.9744,99.9744,19044.0
2019-11-13 10:25:00,109.9,110.15,109.9,110.12,10144.0,99.9835,100.211,99.9835,100.1837,10144.0
2019-11-13 10:30:00,110.13,110.25,110.11,110.19,8826.0,100.1928,100.3019,100.1746,100.2474,8826.0
2019-11-13 10:35:00,110.21,110.3,110.12,110.3,11786.0,100.2656,100.3474,100.1837,100.3474,11786.0
2019-11-13 10:40:00,110.32,110.45,110.25,110.39,7564.0,100.3656,100.4839,100.3019,100.4293,7564.0
2019-11-13 10:45:00,110.41,110.47,110.35,110.35,6309.0,100.4475,100.5021,100.3929,100.3929,6309.0
2019-11-13 10:50:00,110.39,110.54,110.38,110.54,3471.0,100.4293,100.5658,100.4202,100.5658,3471.0
2019-11-13 10:55:00,110.56,110.67,110.56,110.65,8581.0,100.584,100.684,100.584,100.6659,8581.0
2019-11-13 11:00:00,110.63,110.7,110.51,110.52,14926.0,100.6477,100.7113,100.5385,100.5476,14926.0
2019-11-13 11:05:00,110.54,110.81,110.52,110.58,30369.0,100.5658,100.8114,100.5476,100.6022,30369.0
2019-11-13 11:10:00,110.58,110.86,110.57,110.76,6836.0,100.6022,100.8569,100.5931,100.7659,6836.0
2019-11-13 11:15:00,110.75,110.88,110.69,110.76,21766.0,100.7568,100.8751,100.7022,100.7659,21766.0
2019-11-13 11:20:00,110.76,110.78,110.52,110.6,8445.0,100.7659,100.7841,100.5476,100.6204,8445.0
2019-11-13 11:25:00,110.59,110.59,110.5,110.54,7724.0,100.6113,100.6113,100.5294,100.5658,7724.0
2019-11-13 11:30:00,110.54,110.64,110.5,110.56,11700.0,100.5658,100.6568,100.5294,100.584,11700.0
2019-11-13 11:35:00,110.56,110.62,110.52,110.57,16145.0,100.584,100.6386,100.5476,100.5931,16145.0
2019-11-13 11:40:00,110.54,110.64,110.54,110.64,5602.0,100.5658,100.6568,100.5658,100.6568,5602.0
2019-11-13 11:45:00,110.59,110.79,110.59,110.78,7257.0,100.6113,100.7932,100.6113,100.7841,7257.0
2019-11-13 11:50:00,110.79,110.94,110.79,110.92,5525.0,100.7932,100.9297,100.7932,100.9115,5525.0
2019-11-13 11:55:00,110.86,110.88,110.79,110.88,3447.0,100.8569,100.8751,100.7932,100.8751,3447.0
2019-11-13 12:00:00,110.91,110.97,110.82,110.88,11405.0,100.9024,100.957,100.8205,100.8751,11405.0
2019-11-13 12:05:00,110.88,110.91,110.82,110.85,3211.0,100.8751,100.9024,100.8205,100.8478,3211.0
2019-11-13 12:10:00,110.87,110.88,110.77,110.84,5675.0,100.866,100.8751,100.775,100.8387,5675.0
2019-11-13 12:15:00,110.83,110.85,110.69,110.73,3788.0,100.8296,100.8478,100.7022,100.7386,3788.0
2019-11-13 12:20:00,110.71,110.76,110.65,110.68,4373.0,100.7204,100.7659,100.6659,100.6931,4373.0
2019-11-13 12:25:00,110.71,110.76,110.71,110.76,3012.0,100.7204,100.7659,100.7204,100.7659,3012.0
2019-11-13 12:30:00,110.79,110.88,110.79,110.85,9046.0,100.7932,100.8751,100.7932,100.8478,9046.0
2019-11-13 12:35:00,110.84,110.84,110.75,110.75,2033.0,100.8387,100.8387,100.7568,100.7568,2033.0
2019-11-13 12:40:00,110.77,110.87,110.74,110.76,4457.0,100.775,100.866,100.7477,100.7659,4457.0
2019-11-13 12:45:00,110.76,110.79,110.73,110.79,2613.0,100.7659,100.7932,100.7386,100.7932,2613.0
2019-11-13 12:50:00,110.8,110.83,110.77,110.8,3985.0,100.8023,100.8296,100.775,100.8023,3985.0
2019-11-13 12:55:00,110.76,110.82,110.69,110.8,8183.0,100.7659,100.8205,100.7022,100.8023,8183.0
2019-11-13 13:00:00,110.76,110.79,110.67,110.72,8569.0,100.7659,100.7932,100.684,100.7295,8569.0
2019-11-13 13:05:00,110.74,110.77,110.71,110.76,1932.0,100.7477,100.775,100.7204,100.7659,1932.0
2019-11-13 13:10:00,110.78,110.82,110.77,110.78,3385.0,100.7841,100.8205,100.775,100.7841,3385.0
2019-11-13 13:15:00,110.76,110.78,110.71,110.74,4127.0,100.7659,100.7841,100.7204,100.7477,4127.0
2019-11-13 13:20:00,110.72,110.86,110.72,110.86,6657.0,100.7295,100.8569,100.7295,100.8569,6657.0
2019-11-13 13:25:00,110.87,110.88,110.73,110.79,4988.0,100.866,100.8751,100.7386,100.7932,4988.0
2019-11-13 13:30:00,110.77,110.81,110.76,110.78,1999.0,100.775,100.8114,100.7659,100.7841,1999.0
2019-11-13 13:35:00,110.78,110.82,110.77,110.78,3940.0,100.7841,100.8205,100.775,100.7841,3940.0
2019-11-13 13:40:00,110.8,110.81,110.74,110.78,3796.0,100.8023,100.8114,100.7477,100.7841,3796.0
2019-11-13 13:45:00,110.78,110.79,110.74,110.79,4222.0,100.7841,100.7932,100.7477,100.7932,4222.0
2019-11-13 13:50:00,110.79,110.82,110.75,110.77,5963.0,100.7932,100.8205,100.7568,100.775,5963.0
2019-11-13 13:55:00,110.77,110.79,110.56,110.76,14090.0,100.775,100.7932,100.584,100.7659,14090.0
2019-11-13 14:00:00,110.8,110.81,110.68,110.81,7746.0,100.8023,100.8114,100.6931,100.8114,7746.0
2019-11-13 14:05:00,110.83,110.93,110.71,110.81,9114.0,100.8296,100.9206,100.7204,100.8114,9114.0
2019-11-13 14:10:00,110.83,110.85,110.78,110.85,4304.0,100.8296,100.8478,100.7841,100.8478,4304.0
2019-11-13 14:15:00,110.85,110.95,110.83,110.92,4718.0,100.8478,100.9388,100.8296,100.9115,4718.0
2019-11-13 14:20:00,110.94,111.08,110.92,111.03,13977.0,100.9297,101.0571,100.9115,101.0116,13977.0
2019-11-13 14:25:00,111.04,111.16,111.02,111.15,11179.0,101.0207,101.1298,101.0025,101.1207,11179.0
2019-11-13 14:30:00,111.15,111.18,111.06,111.07,8436.0,101.1207,101.148,101.0389,101.048,8436.0
2019-11-13 14:35:00,111.08,111.12,111.03,111.07,10960.0,101.0571,101.0934,101.0116,101.048,10960.0
2019-11-13 14:40:00,111.07,111.14,111.04,111.1,7531.0,101.048,101.1116,101.0207,101.0752,7531.0
2019-11-13 14:45:00,111.09,111.2,111.08,111.19,9477.0,101.0662,101.1662,101.0571,101.1571,9477.0
2019-11-13 14:50:00,111.19,111.2,111.13,111.17,9624.0,101.1571,101.1662,101.1025,101.1389,9624.0
2019-11-13 14:55:00,111.17,111.23,111.14,111.23,7508.0,101.1389,101.1935,101.1116,101.1935,7508.0
2019-11-13 15:00:00,111.23,111.29,111.15,111.28,13503.0,101.1935,101.2481,101.1207,101.239,13503.0
2019-11-13 15:05:00,111.29,111.3,111.21,111.24,4210.0,101.2481,101.2572,101.1753,101.2026,4210.0
2019-11-13 15:10:00,111.24,111.28,111.22,111.25,14512.0,101.2026,101.239,101.1844,101.2117,14512.0
2019-11-13 15:15:00,111.25,111.32,111.23,111.32,15135.0,101.2117,101.2754,101.1935,101.2754,15135.0
2019-11-13 15:20:00,111.32,111.32,111.19,111.23,8673.0,101.2754,101.2754,101.1571,101.1935,8673.0
2019-11-13 15:25:00,111.23,111.26,111.14,111.24,11440.0,101.1935,101.2208,101.1116,101.2026,11440.0
2019-11-13 15:30:00,111.23,111.33,111.21,111.33,18964.0,101.1935,101.2845,101.1753,101.2845,18964.0
2019-11-13 15:35:00,111.32,111.34,111.21,111.21,13824.0,101.2754,101.2936,101.1753,101.1753,13824.0
2019-11-13 15:40:00,111.21,111.27,111.14,111.26,18347.0,101.1753,101.2299,101.1116,101.2208,18347.0
2019-11-13 15:45:00,111.25,111.25,111.09,111.15,28650.0,101.2117,101.2117,101.0662,101.1207,28650.0
2019-11-13 15:50:00,111.15,111.15,111.0,111.07,31533.0,101.1207,101.1207,100.9843,101.048,31533.0
2019-11-13 15:55:00,111.07,111.12,110.92,110.95,113285.0,101.048,101.0934,100.9115,100.9388,113285.0
2019-11-14 09:30:00,110.97,111.38,110.85,111.22,28953.0,100.957,101.33,100.8478,101.1844,28953.0
2019-11-14 09:35:00,111.21,111.48,111.21,111.22,6611.0,101.1753,101.421,101.1753,101.1844,6611.0
2019-11-14 09:40:00,111.21,111.35,111.08,111.24,8987.0,101.1753,101.3027,101.0571,101.2026,8987.0
2019-11-14 09:45:00,111.32,111.6,111.24,111.54,15032.0,101.2754,101.5301,101.2026,101.4755,15032.0
2019-11-14 09:50:00,111.56,111.69,111.52,111.6,6618.0,101.4937,101.612,101.4574,101.5301,6618.0
2019-11-14 09:55:00,111.61,111.67,111.53,111.67,8656.0,101.5392,101.5938,101.4664,101.5938,8656.0
2019-11-14 10:00:00,111.7,111.7,111.48,111.51,11246.0,101.6211,101.6211,101.421,101.4483,11246.0
2019-11-14 10:05:00,111.48,111.58,111.4,111.52,7372.0,101.421,101.5119,101.3482,101.4574,7372.0
2019-11-14 10:10:00,111.52,111.56,111.44,111.49,6393.0,101.4574,101.4937,101.3846,101.4301,6393.0
2019-11-14 10:15:00,111.47,111.71,111.46,111.67,10677.0,101.4119,101.6302,101.4028,101.5938,10677.0
2019-11-14 10:20:00,111.64,111.79,111.64,111.77,10684.0,101.5665,101.703,101.5665,101.6848,10684.0
2019-11-14 10:25:00,111.77,111.8,111.58,111.64,7611.0,101.6848,101.7121,101.5119,101.5665,7611.0
2019-11-14 10:30:00,111.65,111.78,111.65,111.66,9195.0,101.5756,101.6939,101.5756,101.5847,9195.0
2019-11-14 10:35:00,111.68,111.8,111.66,111.78,5316.0,101.6029,101.7121,101.5847,101.6939,5316.0
2019-11-14 10:40:00,111.76,111.86,111.73,111.76,10428.0,101.6757,101.7667,101.6484,101.6757,10428.0
2019-11-14 10:45:00,111.75,111.83,111.68,111.83,6157.0,101.6666,101.7394,101.6029,101.7394,6157.0
2019-11-14 10:50:00,111.79,111.79,111.64,111.75,4583.0,101.703,101.703,101.5665,101.6666,4583.0
2019-11-14 10:55:00,111.76,112.0,111.76,111.95,13267.0,101.6757,101.894,101.6757,101.8486,13267.0
2019-11-14 11:00:00,111.95,112.22,111.87,111.92,19797.0,101.8486,102.0942,101.7758,101.8213,19797.0
2019-11-14 11:05:00,111.9,112.09,111.9,111.98,4924.0,101.8031,101.9759,101.8031,101.8758,4924.0
2019-11-14 11:10:00,111.95,112.03,111.92,112.03,7561.0,101.8486,101.9213,101.8213,101.9213,7561.0
2019-11-14 11:15:00,112.0,112.18,111.95,112.04,12331.0,101.894,102.0578,101.8486,101.9304,12331.0
2019-11-14 11:20:00,112.04,112.04,111.88,111.89,22062.0,101.9304,101.9304,101.7849,101.794,22062.0
2019-11-14 11:25:00,111.87,111.91,111.78,111.88,10254.0,101.7758,101.8122,101.6939,101.7849,10254.0
2019-11-14 11:30:00,111.9,111.9,111.77,111.79,8190.0,101.8031,101.8031,101.6848,101.703,8190.0
2019-11-14 11:35:00,111.74,111.82,111.66,111.76,7860.0,101.6575,101.7303,101.5847,101.6757,7860.0
2019-11-14 11:40:00,111.72,111.76,111.64,111.64,5984.0,101.6393,101.6757,101.5665,101.5665,5984.0
2019-11-14 11:45:00,111.64,111.75,111.58,111.62,11948.0,101.5665,101.6666,101.5119,101.5483,11948.0
2019-11-14 11:50:00,111.63,111.67,111.54,111.54,15142.0,101.5574,101.5938,101.4755,101.4755,15142.0
2019-11-14 11:55:00,111.57,111.57,111.45,111.47,10496.0,101.5028,101.5028,101.3937,101.4119,10496.0
2019-11-14 12:00:00,111.47,111.48,111.34,111.39,12882.0,101.4119,101.421,101.2936,101.3391,12882.0
2019-11-14 12:05:00,111.41,111.53,111.4,111.53,6973.0,101.3573,101.4664,101.3482,101.4664,6973.0
2019-11-14 12:10:00,111.52,111.55,111.38,111.38,9086.0,101.4574,101.4846,101.33,101.33,9086.0
2019-11-14 12:15:00,111.39,111.4,111.32,111.34,8194.0,101.3391,101.3482,101.2754,101.2936,8194.0
2019-11-14 12:20:00,111.34,111.53,111.31,111.5,11001.0,101.2936,101.4664,101.2663,101.4392,11001.0
2019-11-14 12:25:00,111.5,111.5,111.28,111.38,41186.0,101.4392,101.4392,101.239,101.33,41186.0
2019-11-14 12:30:00,111.41,111.65,111.41,111.63,7894.0,101.3573,101.5756,101.3573,101.5574,7894.0
2019-11-14 12:35:00,111.63,111.63,111.51,111.59,5263.0,101.5574,101.5574,101.4483,101.521,5263.0
2019-11-14 12:40:00,111.61,111.68,111.58,111.65,5648.0,101.5392,101.6029,101.5119,101.5756,5648.0
2019-11-14 12:45:00,111.66,111.78,111.66,111.71,5928.0,101.5847,101.6939,101.5847,101.6302,5928.0
2019-11-14 12:50:00,111.71,111.76,111.68,111.71,12811.0,101.6302,101.6757,101.6029,101.6302,12811.0
2019-11-14 12:55:00,111.7,111.7,111.59,111.67,6629.0,101.6211,101.6211,101.521,101.5938,6629.0
2019-11-14 13:00:00,111.66,111.66,111.59,111.62,6105.0,101.5847,101.5847,101.521,101.5483,6105.0
2019-11-14 13:05:00,111.62,111.66,111.59,111.63,11200.0,101.5483,101.5847,101.521,101.5574,11200.0
2019-11-14 13:10:00,111.64,111.71,111.63,111.71,6195.0,101.5665,101.6302,101.5574,101.6302,6195.0
2019-11-14 13:15:00,111.72,111.72,111.66,111.67,6315.0,101.6393,101.6393,101.5847,101.5938,6315.0
2019-11-14 13:20:00,111.66,111.66,111.6,111.63,8522.0,101.5847,101.5847,101.5301,101.5574,8522.0
2019-11-14 13:25:00,111.63,111.64,111.52,111.53,5770.0,101.5574,101.5665,101.4574,101.4664,5770.0
2019-11-14 13:30:00,111.53,111.58,111.53,111.58,8057.0,101.4664,101.5119,101.4664,101.5119,8057.0
2019-11-14 13:35:00,111.58,111.61,111.53,111.57,7314.0,101.5119,101.5392,101.4664,101.5028,7314.0
2019-11-14 13:40:00,111.56,111.56,111.46,111.52,5221.0,101.4937,101.4937,101.4028,101.4574,5221.0
2019-11-14 13:45:00,111.51,111.54,111.49,111.54,6056.0,101.4483,101.4755,101.4301,101.4755,6056.0
2019-11-14 13:50:00,111.54,111.55,111.46,111.48,6221.0,101.4755,101.4846,101.4028,101.421,6221.0
2019-11-14 13:55:00,111.48,111.51,111.38,111.47,16933.0,101.421,101.4483,101.33,101.4119,16933.0
2019-11-14 14:00:00,111.48,111.59,111.42,111.59,10235.0,101.421,101.521,101.3664,101.521,10235.0
2019-11-14 14:05:00,111.6,111.68,111.59,111.68,13271.0,101.5301,101.6029,101.521,101.6029,13271.0
2019-11-14 14:10:00,111.69,111.71,111.67,111.68,9046.0,101.612,101.6302,101.5938,101.6029,9046.0
2019-11-14 14:15:00,111.68,111.8,111.68,111.79,7173.0,101.6029,101.7121,101.6029,101.703,7173.0
2019-11-14 14:20:00,111.78,111.83,111.78,111.81,5544.0,101.6939,101.7394,101.6939,101.7212,5544.0
2019-11-14 14:25:00,111.8,111.88,111.74,111.85,13821.0,101.7121,101.7849,101.6575,101.7576,13821.0
2019-11-14 14:30:00,111.86,111.87,111.78,111.79,4749.0,101.7667,101.7758,101.6939,101.703,4749.0
2019-11-14 14:35:00,111.8,111.85,111.78,111.85,7050.0,101.7121,101.7576,101.6939,101.7576,7050.0
2019-11-14 14:40:00,111.84,111.92,111.84,111.92,8539.0,101.7485,101.8213,101.7485,101.8213,8539.0
2019-11-14 14:45:00,111.92,111.98,111.92,111.92,7440.0,101.8213,101.8758,101.8213,101.8213,7440.0
2019-11-14 14:50:00,111.93,111.95,111.85,111.88,10271.0,101.8304,101.8486,101.7576,101.7849,10271.0
2019-11-14 14:55:00,111.88,111.92,111.87,111.9,8007.0,101.7849,101.8213,101.7758,101.8031,8007.0
2019-11-14 15:00:00,111.91,111.94,111.81,111.84,5969.0,101.8122,101.8395,101.7212,101.7485,5969.0
2019-11-14 15:05:00,111.86,111.89,111.84,111.85,6126.0,101.7667,101.794,101.7485,101.7576,6126.0
2019-11-14 15:10:00,111.85,111.88,111.79,111.8,5313.0,101.7576,101.7849,101.703,101.7121,5313.0
2019-11-14 15:15:00,111.8,111.9,111.79,111.89,6579.0,101.7121,101.8031,101.703,101.794,6579.0
2019-11-14 15:20:00,111.9,111.94,111.89,111.91,8337.0,101.8031,101.8395,101.794,101.8122,8337.0
2019-11-14 15:25:00,111.91,111.97,111.9,111.95,9977.0,101.8122,101.8667,101.8031,101.8486,9977.0
2019-11-14 15:30:00,111.94,111.95,111.92,111.93,10243.0,101.8395,101.8486,101.8213,101.8304,10243.0
2019-11-14 15:35:00,111.93,111.93,111.84,111.91,9422.0,101.8304,101.8304,101.7485,101.8122,9422.0
2019-11-14 15:40:00,111.91,111.99,111.9,111.95,14248.0,101.8122,101.8849,101.8031,101.8486,14248.0
2019-11-14 15:45:00,111.95,111.95,111.82,111.89,14567.0,101.8486,101.8486,101.7303,101.794,14567.0
2019-11-14 15:50:00,111.89,111.97,111.89,111.94,23670.0,101.794,101.8667,101.794,101.8395,23670.0
2019-11-14 15:55:00,111.93,112.07,111.92,112.04,105462.0,101.8304,101.9577,101.8213,101.9304,105462.0
2019-11-15 09:30:00,112.3,112.5,112.07,112.13,100951.0,102.167,102.3489,101.9577,102.0123,100951.0
2019-11-15 09:35:00,112.27,112.5,111.81,112.09,27403.0,102.1397,102.3489,101.7212,101.9759,27403.0
2019-11-15 09:40:00,112.05,112.05,111.86,111.89,3841.0,101.9395,101.9395,101.7667,101.794,3841.0
2019-11-15 09:45:00,111.91,112.02,111.74,111.93,11511.0,101.8122,101.9122,101.6575,101.8304,11511.0
2019-11-15 09:50:00,111.9,111.95,111.78,111.93,6665.0,101.8031,101.8486,101.6939,101.8304,6665.0
2019-11-15 09:55:00,111.9,111.93,111.82,111.82,7629.0,101.8031,101.8304,101.7303,101.7303,7629.0
2019-11-15 10:00:00,111.87,111.91,111.76,111.79,7608.0,101.7758,101.8122,101.6757,101.703,7608.0
2019-11-15 10:05:00,111.82,111.85,111.67,111.68,19637.0,101.7303,101.7576,101.5938,101.6029,19637.0
2019-11-15 10:10:00,111.69,111.86,111.68,111.7,9026.0,101.612,101.7667,101.6029,101.6211,9026.0
2019-11-15 10:15:00,111.63,111.9,111.62,111.86,35154.0,101.5574,101.8031,101.5483,101.7667,35154.0
2019-11-15 10:20:00,111.85,111.86,111.76,111.81,16484.0,101.7576,101.7667,101.6757,101.7212,16484.0
2019-11-15 10:25:00,111.73,111.81,111.71,111.76,7573.0,101.6484,101.7212,101.6302,101.6757,7573.0
2019-11-15 10:30:00,111.78,111.99,111.78,111.91,12415.0,101.6939,101.8849,101.6939,101.8122,12415.0
2019-11-15 10:35:00,111.89,112.05,111.89,112.03,11202.0,101.794,101.9395,101.794,101.9213,11202.0
2019-11-15 10:40:00,112.02,112.02,111.95,111.99,7432.0,101.9122,101.9122,101.8486,101.8849,7432.0
2019-11-15 10:45:00,112.0,112.17,111.93,112.16,14173.0,101.894,102.0487,101.8304,102.0396,14173.0
2019-11-15 10:50:00,112.17,112.18,112.08,112.17,19362.0,102.0487,102.0578,101.9668,102.0487,19362.0
2019-11-15 10:55:00,112.18,112.35,112.16,112.32,29151.0,102.0578,102.2125,102.0396,102.1852,29151.0
2019-11-15 11:00:00,112.3,112.4,112.25,112.27,23623.0,102.167,102.2579,102.1215,102.1397,23623.0
2019-11-15 11:05:00,112.27,112.37,112.27,112.35,14855.0,102.1397,102.2307,102.1397,102.2125,14855.0
2019-11-15 11:10:00,112.34,112.36,112.11,112.13,10201.0,102.2034,102.2216,101.9941,102.0123,10201.0
2019-11-15 11:15:00,112.14,112.17,112.01,112.01,8701.0,102.0214,102.0487,101.9031,101.9031,8701.0
2019-11-15 11:20:00,111.98,112.1,111.89,112.1,9790.0,101.8758,101.985,101.794,101.985,9790.0
2019-11-15 11:25:00,112.1,112.14,112.01,112.08,11660.0,101.985,102.0214,101.9031,101.9668,11660.0
2019-11-15 11:30:00,112.08,112.09,111.98,112.05,9373.0,101.9668,101.9759,101.8758,101.9395,9373.0
2019-11-15 11:35:00,112.05,112.2,112.03,112.2,12344.0,101.9395,102.076,101.9213,102.076,12344.0
2019-11-15 11:40:00,112.18,112.23,112.12,112.15,9592.0,102.0578,102.1033,102.0032,102.0305,9592.0
2019-11-15 11:45:00,112.17,112.18,112.12,112.14,10874.0,102.0487,102.0578,102.0032,102.0214,10874.0
2019-11-15 11:50:00,112.15,112.21,111.99,112.01,9712.0,102.0305,102.0851,101.8849,101.9031,9712.0
2019-11-15 11:55:00,112.02,112.19,112.01,112.18,8747.0,101.9122,102.0669,101.9031,102.0578,8747.0
2019-11-15 12:00:00,112.16,112.28,112.16,112.27,5455.0,102.0396,102.1488,102.0396,102.1397,5455.0
2019-11-15 12:05:00,112.27,112.28,112.23,112.26,5253.0,102.1397,102.1488,102.1033,102.1306,5253.0
2019-11-15 12:10:00,112.23,112.24,112.18,112.19,5001.0,102.1033,102.1124,102.0578,102.0669,5001.0
2019-11-15 12:15:00,112.19,112.19,112.07,112.08,5408.0,102.0669,102.0669,101.9577,101.9668,5408.0
2019-11-15 12:20:00,112.08,112.13,112.08,112.09,12061.0,101.9668,102.0123,101.9668,101.9759,12061.0
2019-11-15 12:25:00,112.09,112.22,112.09,112.21,5233.0,101.9759,102.0942,101.9759,102.0851,5233.0
2019-11-15 12:30:00,112.21,112.28,112.2,112.26,7814.0,102.0851,102.1488,102.076,102.1306,7814.0
2019-11-15 12:35:00,112.23,112.25,112.17,112.22,4587.0,102.1033,102.1215,102.0487,102.0942,4587.0
2019-11-15 12:40:00,112.23,112.24,112.16,112.17,5954.0,102.1033,102.1124,102.0396,102.0487,5954.0
2019-11-15 12:45:00,112.18,112.25,112.13,112.14,3279.0,102.0578,102.1215,102.0123,102.0214,3279.0
2019-11-15 12:50:00,112.12,112.14,112.06,112.13,4495.0,102.0032,102.0214,101.9486,102.0123,4495.0
2019-11-15 12:55:00,112.13,112.19,112.13,112.18,3335.0,102.0123,102.0669,102.0123,102.0578,3335.0
2019-11-15 13:00:00,112.17,112.22,112.02,112.03,4186.0,102.0487,102.0942,101.9122,101.9213,4186.0
2019-11-15 13:05:00,112.0,112.07,112.0,112.01,3214.0,101.894,101.9577,101.894,101.9031,3214.0
2019-11-15 13:10:00,112.01,112.01,111.92,111.92,7734.0,101.9031,101.9031,101.8213,101.8213,7734.0
2019-11-15 13:15:00,111.92,111.95,111.91,111.95,9331.0,101.8213,101.8486,101.8122,101.8486,9331.0
2019-11-15 13:20:00,111.95,112.02,111.94,111.99,10078.0,101.8486,101.9122,101.8395,101.8849,10078.0
2019-11-15 13:25:00,111.99,112.02,111.97,111.98,3625.0,101.8849,101.9122,101.8667,101.8758,3625.0
2019-11-15 13:30:00,111.98,112.03,111.96,112.0,8603.0,101.8758,101.9213,101.8576,101.894,8603.0
2019-11-15 13:35:00,112.01,112.05,112.0,112.03,4387.0,101.9031,101.9395,101.894,101.9213,4387.0
2019-11-15 13:40:00,112.04,112.12,112.03,112.09,4405.0,101.9304,102.0032,101.9213,101.9759,4405.0
2019-11-15 13:45:00,112.08,112.09,112.06,112.09,5125.0,101.9668,101.9759,101.9486,101.9759,5125.0
2019-11-15 13:50:00,112.09,112.11,112.03,112.09,9806.0,101.9759,101.9941,101.9213,101.9759,9806.0
2019-11-15 13:55:00,112.09,112.1,112.02,112.05,6879.0,101.9759,101.985,101.9122,101.9395,6879.0
2019-11-15 14:00:00,112.04,112.05,111.98,112.03,6347.0,101.9304,101.9395,101.8758,101.9213,6347.0
2019-11-15 14:05:00,112.03,112.08,112.02,112.05,10508.0,101.9213,101.9668,101.9122,101.9395,10508.0
2019-11-15 14:10:00,112.03,112.07,111.99,112.07,10085.0,101.9213,101.9577,101.8849,101.9577,10085.0
2019-11-15 14:15:00,112.07,112.13,112.01,112.01,8434.0,101.9577,102.0123,101.9031,101.9031,8434.0
2019-11-15 14:20:00,112.01,112.04,111.99,112.04,10136.0,101.9031,101.9304,101.8849,101.9304,10136.0
2019-11-15 14:25:00,112.04,112.06,112.0,112.03,8144.0,101.9304,101.9486,101.894,101.9213,8144.0
2019-11-15 14:30:00,112.02,112.04,111.99,112.0,9243.0,101.9122,101.9304,101.8849,101.894,9243.0
2019-11-15 14:35:00,112.0,112.05,111.98,112.05,12302.0,101.894,101.9395,101.8758,101.9395,12302.0
2019-11-15 14:40:00,112.05,112.12,112.04,112.08,10173.0,101.9395,102.0032,101.9304,101.9668,10173.0
2019-11-15 14:45:00,112.08,112.09,112.02,112.04,7706.0,101.9668,101.9759,101.9122,101.9304,7706.0
2019-11-15 14:50:00,112.04,112.08,111.99,112.0,8801.0,101.9304,101.9668,101.8849,101.894,8801.0
2019-11-15 14:55:00,112.01,112.02,111.92,111.93,7368.0,101.9031,101.9122,101.8213,101.8304,7368.0
2019-11-15 15:00:00,111.93,112.01,111.9,111.98,9674.0,101.8304,101.9031,101.8031,101.8758,9674.0
2019-11-15 15:05:00,111.99,112.03,111.98,112.03,9719.0,101.8849,101.9213,101.8758,101.9213,9719.0
2019-11-15 15:10:00,112.03,112.06,112.0,112.04,10653.0,101.9213,101.9486,101.894,101.9304,10653.0
2019-11-15 15:15:00,112.05,112.05,111.97,111.99,31713.0,101.9395,101.9395,101.8667,101.8849,31713.0
2019-11-15 15:20:00,111.99,111.99,111.94,111.97,34232.0,101.8849,101.8849,101.8395,101.8667,34232.0
2019-11-15 15:25:00,111.97,111.97,111.91,111.94,30358.0,101.8667,101.8667,101.8122,101.8395,30358.0
2019-11-15 15:30:00,111.93,111.94,111.86,111.91,44500.0,101.8304,101.8395,101.7667,101.8122,44500.0
2019-11-15 15:35:00,111.91,111.94,111.87,111.89,21552.0,101.8122,101.8395,101.7758,101.794,21552.0
2019-11-15 15:40:00,111.89,111.89,111.79,111.84,29238.0,101.794,101.794,101.703,101.7485,29238.0
2019-11-15 15:45:00,111.84,111.9,111.81,111.9,38711.0,101.7485,101.8031,101.7212,101.8031,38711.0
2019-11-15 15:50:00,111.9,112.04,111.9,112.01,46618.0,101.8031,101.9304,101.8031,101.9031,46618.0
2019-11-15 15:55:00,112.02,112.17,112.01,112.16,132141.0,101.9122,102.0487,101.9031,102.0396,132141.0
2019-11-18 09:30:00,112.15,112.37,112.01,112.37,34128.0,102.0305,102.2307,101.9031,102.2307,34128.0
2019-11-18 09:35:00,112.42,112.75,112.31,112.61,14941.0,102.2761,102.5764,102.1761,102.449,14941.0
2019-11-18 09:40:00,112.71,112.88,112.53,112.58,9427.0,102.54,102.6946,102.3762,102.4217,9427.0
2019-11-18 09:45:00,112.54,112.82,112.52,112.6,11948.0,102.3853,102.64,102.3671,102.4399,11948.0
2019-11-18 09:50:00,112.6,112.79,112.56,112.78,11167.0,102.4399,102.6128,102.4035,102.6037,11167.0
2019-11-18 09:55:00,112.74,112.8,112.61,112.79,6664.0,102.5673,102.6219,102.449,102.6128,6664.0
2019-11-18 10:00:00,112.81,112.95,112.78,112.85,10580.0,102.631,102.7583,102.6037,102.6673,10580.0
2019-11-18 10:05:00,112.84,112.94,112.82,112.85,7753.0,102.6582,102.7492,102.64,102.6673,7753.0
2019-11-18 10:10:00,112.85,112.91,112.74,112.74,7270.0,102.6673,102.7219,102.5673,102.5673,7270.0
2019-11-18 10:15:00,112.74,112.9,112.72,112.8,16596.0,102.5673,102.7128,102.5491,102.6219,16596.0
2019-11-18 10:20:00,112.81,112.82,112.69,112.73,4531.0,102.631,102.64,102.5218,102.5582,4531.0
2019-11-18 10:25:00,112.73,112.73,112.59,112.63,7119.0,102.5582,102.5582,102.4308,102.4672,7119.0
2019-11-18 10:30:00,112.65,112.72,112.59,112.63,9590.0,102.4854,102.5491,102.4308,102.4672,9590.0
2019-11-18 10:35:00,112.61,112.7,112.55,112.67,7429.0,102.449,102.5309,102.3944,102.5036,7429.0
2019-11-18 10:40:00,112.67,112.69,112.53,112.58,17869.0,102.5036,102.5218,102.3762,102.4217,17869.0
2019-11-18 10:45:00,112.55,112.75,112.47,112.73,14227.0,102.3944,102.5764,102.3216,102.5582,14227.0
2019-11-18 10:50:00,112.74,112.74,112.57,112.63,8010.0,102.5673,102.5673,102.4126,102.4672,8010.0
2019-11-18 10:55:00,112.63,112.74,112.59,112.72,21136.0,102.4672,102.5673,102.4308,102.5491,21136.0
2019-11-18 11:00:00,112.73,112.74,112.36,112.38,11547.0,102.5582,102.5673,102.2216,102.2398,11547.0
2019-11-18 11:05:00,112.4,112.41,112.25,112.32,11718.0,102.2579,102.267,102.1215,102.1852,11718.0
2019-11-18 11:10:00,112.33,112.41,112.28,112.33,8843.0,102.1943,102.267,102.1488,102.1943,8843.0
2019-11-18 11:15:00,112.34,112.36,112.26,112.3,13574.0,102.2034,102.2216,102.1306,102.167,13574.0
2019-11-18 11:20:00,112.29,112.43,112.19,112.42,21490.0,102.1579,102.2852,102.0669,102.2761,21490.0
2019-11-18 11:25:00,112.38,112.51,112.36,112.5,8964.0,102.2398,102.358,102.2216,102.3489,8964.0
2019-11-18 11:30:00,112.49,112.62,112.47,112.52,6974.0,102.3398,102.4581,102.3216,102.3671,6974.0
2019-11-18 11:35:00,112.5,112.6,112.49,112.56,7403.0,102.3489,102.4399,102.3398,102.4035,7403.0
2019-11-18 11:40:00,112.58,112.58,112.39,112.39,9947.0,102.4217,102.4217,102.2488,102.2488,9947.0
2019-11-18 11:45:00,112.41,112.42,112.3,112.33,5621.0,102.267,102.2761,102.167,102.1943,5621.0
2019-11-18 11:50:00,112.33,112.38,112.25,112.26,7244.0,102.1943,102.2398,102.1215,102.1306,7244.0
2019-11-18 11:55:00,112.26,112.27,112.13,112.16,8498.0,102.1306,102.1397,102.0123,102.0396,8498.0
2019-11-18 12:00:00,112.15,112.23,112.09,112.2,4094.0,102.0305,102.1033,101.9759,102.076,4094.0
2019-11-18 12:05:00,112.21,112.27,112.1,112.12,13828.0,102.0851,102.1397,101.985,102.0032,13828.0
2019-11-18 12:10:00,112.13,112.13,112.05,112.06,7760.0,102.0123,102.0123,101.9395,101.9486,7760.0
2019-11-18 12:15:00,112.05,112.11,112.05,112.06,8891.0,101.9395,101.9941,101.9395,101.9486,8891.0
2019-11-18 12:20:00,112.06,112.21,112.06,112.15,6833.0,101.9486,102.0851,101.9486,102.0305,6833.0
2019-11-18 12:25:00,112.13,112.15,112.02,112.05,8998.0,102.0123,102.0305,101.9122,101.9395,8998.0
2019-11-18 12:30:00,112.04,112.1,112.04,112.1,10280.0,101.9304,101.985,101.9304,101.985,10280.0
2019-11-18 12:35:00,112.07,112.08,112.03,112.06,6999.0,101.9577,101.9668,101.9213,101.9486,6999.0
2019-11-18 12:40:00,112.06,112.08,112.01,112.04,10184.0,101.9486,101.9668,101.9031,101.9304,10184.0
2019-11-18 12:45:00,112.05,112.16,112.04,112.11,8782.0,101.9395,102.0396,101.9304,101.9941,8782.0
2019-11-18 12:50:00,112.13,112.18,112.13,112.17,4644.0,102.0123,102.0578,102.0123,102.0487,4644.0
2019-11-18 12:55:00,112.16,112.17,112.08,112.12,23110.0,102.0396,102.0487,101.9668,102.0032,23110.0
2019-11-18 13:00:00,112.12,112.24,112.11,112.22,6018.0,102.0032,102.1124,101.9941,102.0942,6018.0
2019-11-18 13:05:00,112.22,112.29,112.22,112.27,8668.0,102.0942,102.1579,102.0942,102.1397,8668.0
2019-11-18 13:10:00,112.28,112.36,112.24,112.26,9520.0,102.1488,102.2216,102.1124,102.1306,9520.0
2019-11-18 13:15:00,112.26,112.26,112.17,112.21,6201.0,102.1306,102.1306,102.0487,102.0851,6201.0
2019-11-18 13:20:00,112.21,112.22,112.14,112.2,6085.0,102.0851,102.0942,102.0214,102.076,6085.0
2019-11-18 13:25:00,112.2,112.21,111.93,112.0,19951.0,102.076,102.0851,101.8304,101.894,19951.0
2019-11-18 13:30:00,112.02,112.11,112.0,112.08,6971.0,101.9122,101.9941,101.894,101.9668,6971.0
2019-11-18 13:35:00,112.1,112.22,112.09,112.17,18809.0,101.985,102.0942,101.9759,102.0487,18809.0
2019-11-18 13:40:00,112.18,112.25,112.17,112.25,8622.0,102.0578,102.1215,102.0487,102.1215,8622.0
2019-11-18 13:45:00,112.23,112.35,112.22,112.32,4916.0,102.1033,102.2125,102.0942,102.1852,4916.0
2019-11-18 13:50:00,112.32,112.36,112.3,112.31,9280.0,102.1852,102.2216,102.167,102.1761,9280.0
2019-11-18 13:55:00,112.3,112.33,112.26,112.32,5858.0,102.167,102.1943,102.1306,102.1852,5858.0
2019-11-18 14:00:00,112.34,112.34,112.22,112.24,5525.0,102.2034,102.2034,102.0942,102.1124,5525.0
2019-11-18 14:05:00,112.26,112.28,112.17,112.2,8100.0,102.1306,102.1488,102.0487,102.076,8100.0
2019-11-18 14:10:00,112.2,112.23,112.17,112.19,6934.0,102.076,102.1033,102.0487,102.0669,6934.0
2019-11-18 14:15:00,112.2,112.23,112.15,112.15,7062.0,102.076,102.1033,102.0305,102.0305,7062.0
2019-11-18 14:20:00,112.14,112.2,112.13,112.15,6505.0,102.0214,102.076,102.0123,102.0305,6505.0
2019-11-18 14:25:00,112.16,112.25,112.16,112.22,10316.0,102.0396,102.1215,102.0396,102.0942,10316.0
2019-11-18 14:30:00,112.21,112.3,112.2,112.3,6742.0,102.0851,102.167,102.076,102.167,6742.0
2019-11-18 14:35:00,112.3,112.34,112.22,112.23,9361.0,102.167,102.2034,102.0942,102.1033,9361.0
2019-11-18 14:40:00,112.23,112.29,112.18,112.27,9670.0,102.1033,102.1579,102.0578,102.1397,9670.0
2019-11-18 14:45:00,112.26,112.29,112.18,112.19,9055.0,102.1306,102.1579,102.0578,102.0669,9055.0
2019-11-18 14:50:00,112.19,112.3,112.18,112.24,14924.0,102.0669,102.167,102.0578,102.1124,14924.0
2019-11-18 14:55:00,112.23,112.25,112.19,112.2,9834.0,102.1033,102.1215,102.0669,102.076,9834.0
2019-11-18 15:00:00,112.19,112.29,112.16,112.29,9969.0,102.0669,102.1579,102.0396,102.1579,9969.0
2019-11-18 15:05:00,112.27,112.32,112.19,112.22,13601.0,102.1397,102.1852,102.0669,102.0942,13601.0
2019-11-18 15:10:00,112.23,112.25,112.12,112.23,18319.0,102.1033,102.1215,102.0032,102.1033,18319.0
2019-11-18 15:15:00,112.22,112.23,112.11,112.19,8072.0,102.0942,102.1033,101.9941,102.0669,8072.0
2019-11-18 15:20:00,112.2,112.21,112.11,112.13,11726.0,102.076,102.0851,101.9941,102.0123,11726.0
2019-11-18 15:25:00,112.12,112.15,112.12,112.15,15178.0,102.0032,102.0305,102.0032,102.0305,15178.0
2019-11-18 15:30:00,112.15,112.17,112.1,112.14,13986.0,102.0305,102.0487,101.985,102.0214,13986.0
2019-11-18 15:35:00,112.12,112.2,112.1,112.19,11898.0,102.0032,102.076,101.985,102.0669,11898.0
2019-11-18 15:40:00,112.2,112.2,112.06,112.11,16754.0,102.076,102.076,101.9486,101.9941,16754.0
2019-11-18 15:45:00,112.11,112.24,112.1,112.23,16764.0,101.9941,102.1124,101.985,102.1033,16764.0
2019-11-18 15:50:00,112.23,112.32,112.2,112.28,50625.0,102.1033,102.1852,102.076,102.1488,50625.0
2019-11-18 15:55:00,112.27,112.4,112.21,112.39,85611.0,102.1397,102.2579,102.0851,102.2488,85611.0
2019-11-19 09:30:00,112.41,112.5,112.02,112.25,40101.0,102.267,102.3489,101.9122,102.1215,40101.0
2019-11-19 09:35:00,112.22,112.62,112.21,112.62,8704.0,102.0942,102.4581,102.0851,102.4581,8704.0
2019-11-19 09:40:00,112.65,112.69,112.53,112.55,11624.0,102.4854,102.5218,102.3762,102.3944,11624.0
2019-11-19 09:45:00,112.55,112.58,112.46,112.56,26511.0,102.3944,102.4217,102.3125,102.4035,26511.0
2019-11-19 09:50:00,112.56,112.69,112.48,112.5,38148.0,102.4035,102.5218,102.3307,102.3489,38148.0
2019-11-19 09:55:00,112.5,112.56,112.47,112.5,26620.0,102.3489,102.4035,102.3216,102.3489,26620.0
2019-11-19 10:00:00,112.5,112.74,112.5,112.68,34896.0,102.3489,102.5673,102.3489,102.5127,34896.0
2019-11-19 10:05:00,112.68,112.68,112.39,112.47,22667.0,102.5127,102.5127,102.2488,102.3216,22667.0
2019-11-19 10:10:00,112.48,112.61,112.41,112.61,22456.0,102.3307,102.449,102.267,102.449,22456.0
2019-11-19 10:15:00,112.62,112.62,112.46,112.56,7699.0,102.4581,102.4581,102.3125,102.4035,7699.0
2019-11-19 10:20:00,112.54,112.56,112.41,112.54,6498.0,102.3853,102.4035,102.267,102.3853,6498.0
2019-11-19 10:25:00,112.55,112.56,112.43,112.48,7504.0,102.3944,102.4035,102.2852,102.3307,7504.0
2019-11-19 10:30:00,112.49,112.58,112.47,112.54,7818.0,102.3398,102.4217,102.3216,102.3853,7818.0
2019-11-19 10:35:00,112.54,112.61,112.49,112.5,9161.0,102.3853,102.449,102.3398,102.3489,9161.0
2019-11-19 10:40:00,112.5,112.5,112.29,112.29,11263.0,102.3489,102.3489,102.1579,102.1579,11263.0
2019-11-19 10:45:00,112.29,112.29,112.1,112.11,14847.0,102.1579,102.1579,101.985,101.9941,14847.0
2019-11-19 10:50:00,112.09,112.18,112.08,112.12,11940.0,101.9759,102.0578,101.9668,102.0032,11940.0
2019-11-19 10:55:00,112.12,112.13,112.02,112.06,10054.0,102.0032,102.0123,101.9122,101.9486,10054.0
2019-11-19 11:00:00,112.06,112.13,112.0,112.11,17427.0,101.9486,102.0123,101.894,101.9941,17427.0
2019-11-19 11:05:00,112.11,112.17,112.05,112.05,10387.0,101.9941,102.0487,101.9395,101.9395,10387.0
2019-11-19 11:10:00,112.03,112.03,111.85,111.95,7674.0,101.9213,101.9213,101.7576,101.8486,7674.0
2019-11-19 11:15:00,111.97,112.1,111.97,112.1,5236.0,101.8667,101.985,101.8667,101.985,5236.0
2019-11-19 11:20:00,112.1,112.28,112.1,112.18,7286.0,101.985,102.1488,101.985,102.0578,7286.0
2019-11-19 11:25:00,112.18,112.22,112.14,112.15,5451.0,102.0578,102.0942,102.0214,102.0305,5451.0
2019-11-19 11:30:00,112.16,112.23,112.12,112.21,12731.0,102.0396,102.1033,102.0032,102.0851,12731.0
2019-11-19 11:35:00,112.21,112.25,112.13,112.16,13752.0,102.0851,102.1215,102.0123,102.0396,13752.0
2019-11-19 11:40:00,112.18,112.24,112.07,112.22,9428.0,102.0578,102.1124,101.9577,102.0942,9428.0
2019-11-19 11:45:00,112.24,112.28,112.19,112.27,7136.0,102.1124,102.1488,102.0669,102.1397,7136.0
2019-11-19 11:50:00,112.26,112.34,112.23,112.27,6052.0,102.1306,102.2034,102.1033,102.1397,6052.0
2019-11-19 11:55:00,112.27,112.31,112.16,112.29,8157.0,102.1397,102.1761,102.0396,102.1579,8157.0
2019-11-19 12:00:00,112.27,112.31,112.21,112.23,8697.0,102.1397,102.1761,102.0851,102.1033,8697.0
2019-11-19 12:05:00,112.2,112.2,112.09,112.16,5942.0,102.076,102.076,101.9759,102.0396,5942.0
2019-11-19 12:10:00,112.12,112.2,112.11,112.18,3271.0,102.0032,102.076,101.9941,102.0578,3271.0
2019-11-19 12:15:00,112.18,112.24,112.15,112.23,5900.0,102.0578,102.1124,102.0305,102.1033,5900.0
2019-11-19 12:20:00,112.21,112.27,112.2,112.25,4014.0,102.0851,102.1397,102.076,102.1215,4014.0
2019-11-19 12:25:00,112.25,112.28,112.12,112.14,3454.0,102.1215,102.1488,102.0032,102.0214,3454.0
2019-11-19 12:30:00,112.15,112.18,112.1,112.18,7187.0,102.0305,102.0578,101.985,102.0578,7187.0
2019-11-19 12:35:00,112.19,112.22,112.15,112.22,3145.0,102.0669,102.0942,102.0305,102.0942,3145.0
2019-11-19 12:40:00,112.21,112.21,112.11,112.13,5405.0,102.0851,102.0851,101.9941,102.0123,5405.0
2019-11-19 12:45:00,112.15,112.22,112.15,112.21,4657.0,102.0305,102.0942,102.0305,102.0851,4657.0
2019-11-19 12:50:00,112.21,112.21,112.14,112.16,3772.0,102.0851,102.0851,102.0214,102.0396,3772.0
2019-11-19 12:55:00,112.18,112.21,112.17,112.2,4248.0,102.0578,102.0851,102.0487,102.076,4248.0
2019-11-19 13:00:00,112.2,112.22,112.12,112.16,4286.0,102.076,102.0942,102.0032,102.0396,4286.0
2019-11-19 13:05:00,112.15,112.18,112.14,112.14,4061.0,102.0305,102.0578,102.0214,102.0214,4061.0
2019-11-19 13:10:00,112.14,112.19,112.12,112.12,5236.0,102.0214,102.0669,102.0032,102.0032,5236.0
2019-11-19 13:15:00,112.12,112.16,112.06,112.13,7667.0,102.0032,102.0396,101.9486,102.0123,7667.0
2019-11-19 13:20:00,112.14,112.14,112.01,112.02,2816.0,102.0214,102.0214,101.9031,101.9122,2816.0
2019-11-19 13:25:00,112.01,112.02,111.93,111.93,5084.0,101.9031,101.9122,101.8304,101.8304,5084.0
2019-11-19 13:30:00,111.93,112.12,111.93,112.12,5700.0,101.8304,102.0032,101.8304,102.0032,5700.0
2019-11-19 13:35:00,112.13,112.24,112.11,112.24,7489.0,102.0123,102.1124,101.9941,102.1124,7489.0
2019-11-19 13:40:00,112.24,112.33,112.24,112.33,6273.0,102.1124,102.1943,102.1124,102.1943,6273.0
2019-11-19 13:45:00,112.34,112.43,112.32,112.34,10765.0,102.2034,102.2852,102.1852,102.2034,10765.0
2019-11-19 13:50:00,112.34,112.38,112.32,112.33,5018.0,102.2034,102.2398,102.1852,102.1943,5018.0
2019-11-19 13:55:00,112.32,112.32,112.25,112.3,7939.0,102.1852,102.1852,102.1215,102.167,7939.0
2019-11-19 14:00:00,112.3,112.36,112.27,112.36,6132.0,102.167,102.2216,102.1397,102.2216,6132.0
2019-11-19 14:05:00,112.36,112.42,112.35,112.41,7110.0,102.2216,102.2761,102.2125,102.267,7110.0
2019-11-19 14:10:00,112.41,112.61,112.41,112.6,11592.0,102.267,102.449,102.267,102.4399,11592.0
2019-11-19 14:15:00,112.59,112.63,112.56,112.57,10633.0,102.4308,102.4672,102.4035,102.4126,10633.0
2019-11-19 14:20:00,112.58,112.66,112.54,112.66,10665.0,102.4217,102.4945,102.3853,102.4945,10665.0
2019-11-19 14:25:00,112.64,112.81,112.64,112.81,26583.0,102.4763,102.631,102.4763,102.631,26583.0
2019-11-19 14:30:00,112.8,112.91,112.65,112.65,20874.0,102.6219,102.7219,102.4854,102.4854,20874.0
2019-11-19 14:35:00,112.66,112.69,112.59,112.6,10570.0,102.4945,102.5218,102.4308,102.4399,10570.0
2019-11-19 14:40:00,112.58,112.69,112.56,112.69,8363.0,102.4217,102.5218,102.4035,102.5218,8363.0
2019-11-19 14:45:00,112.68,112.73,112.66,112.68,15355.0,102.5127,102.5582,102.4945,102.5127,15355.0
2019-11-19 14:50:00,112.71,112.72,112.6,112.65,13438.0,102.54,102.5491,102.4399,102.4854,13438.0
2019-11-19 14:55:00,112.66,112.69,112.55,112.56,10684.0,102.4945,102.5218,102.3944,102.4035,10684.0
2019-11-19 15:00:00,112.56,112.66,112.52,112.61,15658.0,102.4035,102.4945,102.3671,102.449,15658.0
2019-11-19 15:05:00,112.61,112.66,112.58,112.63,14363.0,102.449,102.4945,102.4217,102.4672,14363.0
2019-11-19 15:10:00,112.65,112.75,112.64,112.7,23781.0,102.4854,102.5764,102.4763,102.5309,23781.0
2019-11-19 15:15:00,112.7,112.93,112.7,112.72,35370.0,102.5309,102.7401,102.5309,102.5491,35370.0
2019-11-19 15:20:00,112.72,112.88,112.66,112.78,35137.0,102.5491,102.6946,102.4945,102.6037,35137.0
2019-11-19 15:25:00,112.77,112.81,112.65,112.67,12213.0,102.5946,102.631,102.4854,102.5036,12213.0
2019-11-19 15:30:00,112.66,112.69,112.62,112.63,13257.0,102.4945,102.5218,102.4581,102.4672,13257.0
2019-11-19 15:35:00,112.64,112.75,112.61,112.68,20842.0,102.4763,102.5764,102.449,102.5127,20842.0
2019-11-19 15:40:00,112.69,112.71,112.63,112.66,15976.0,102.5218,102.54,102.4672,102.4945,15976.0
2019-11-19 15:45:00,112.65,112.65,112.54,112.63,23078.0,102.4854,102.4854,102.3853,102.4672,23078.0
2019-11-19 15:50:00,112.62,112.65,112.47,112.47,35877.0,102.4581,102.4854,102.3216,102.3216,35877.0
2019-11-19 15:55:00,112.48,112.58,112.47,112.55,69592.0,102.3307,102.4217,102.3216,102.3944,69592.0
2019-11-20 09:30:00,112.59,113.17,112.54,113.17,35287.0,102.4308,102.9585,102.3853,102.9585,35287.0
2019-11-20 09:35:00,113.07,113.71,113.02,113.55,44063.0,102.8675,103.4497,102.822,103.3042,44063.0
2019-11-20 09:40:00,113.56,113.63,113.4,113.42,41350.0,103.3133,103.377,103.1677,103.1859,41350.0
2019-11-20 09:45:00,113.45,113.67,113.44,113.53,12295.0,103.2132,103.4134,103.2041,103.286,12295.0
2019-11-20 09:50:00,113.48,113.52,113.36,113.37,33181.0,103.2405,103.2769,103.1313,103.1404,33181.0
2019-11-20 09:55:00,113.4,113.53,113.37,113.4,40179.0,103.1677,103.286,103.1404,103.1677,40179.0
2019-11-20 10:00:00,113.43,113.45,113.25,113.39,26002.0,103.195,103.2132,103.0313,103.1586,26002.0
2019-11-20 10:05:00,113.39,113.39,113.25,113.27,13855.0,103.1586,103.1586,103.0313,103.0494,13855.0
2019-11-20 10:10:00,113.26,113.38,113.26,113.35,14862.0,103.0403,103.1495,103.0403,103.1222,14862.0
2019-11-20 10:15:00,113.32,113.32,113.13,113.14,7442.0,103.0949,103.0949,102.9221,102.9312,7442.0
2019-11-20 10:20:00,113.13,113.13,112.93,113.01,13400.0,102.9221,102.9221,102.7401,102.8129,13400.0
2019-11-20 10:25:00,113.01,113.03,112.93,112.95,8637.0,102.8129,102.8311,102.7401,102.7583,8637.0
2019-11-20 10:30:00,112.94,112.94,112.62,112.63,8704.0,102.7492,102.7492,102.4581,102.4672,8704.0
2019-11-20 10:35:00,112.63,112.72,112.62,112.7,10666.0,102.4672,102.5491,102.4581,102.5309,10666.0
2019-11-20 10:40:00,112.71,112.75,112.66,112.74,15696.0,102.54,102.5764,102.4945,102.5673,15696.0
2019-11-20 10:45:00,112.74,112.74,112.51,112.51,13888.0,102.5673,102.5673,102.358,102.358,13888.0
2019-11-20 10:50:00,112.52,112.53,112.42,112.44,10811.0,102.3671,102.3762,102.2761,102.2943,10811.0
2019-11-20 10:55:00,112.44,112.51,112.31,112.51,10027.0,102.2943,102.358,102.1761,102.358,10027.0
2019-11-20 11:00:00,112.52,112.59,112.43,112.51,13224.0,102.3671,102.4308,102.2852,102.358,13224.0
2019-11-20 11:05:00,112.47,112.77,112.45,112.77,7643.0,102.3216,102.5946,102.3034,102.5946,7643.0
2019-11-20 11:10:00,112.8,113.05,112.75,112.96,11438.0,102.6219,102.8493,102.5764,102.7674,11438.0
2019-11-20 11:15:00,113.02,113.04,112.82,112.87,18945.0,102.822,102.8402,102.64,102.6855,18945.0
2019-11-20 11:20:00,112.87,112.88,112.69,112.72,7297.0,102.6855,102.6946,102.5218,102.5491,7297.0
2019-11-20 11:25:00,112.75,112.88,112.75,112.82,6902.0,102.5764,102.6946,102.5764,102.64,6902.0
2019-11-20 11:30:00,112.83,112.85,112.75,112.81,9785.0,102.6491,102.6673,102.5764,102.631,9785.0
2019-11-20 11:35:00,112.79,112.8,112.58,112.7,13036.0,102.6128,102.6219,102.4217,102.5309,13036.0
2019-11-20 11:40:00,112.7,112.71,112.55,112.65,12234.0,102.5309,102.54,102.3944,102.4854,12234.0
2019-11-20 11:45:00,112.67,112.68,112.58,112.68,7213.0,102.5036,102.5127,102.4217,102.5127,7213.0
2019-11-20 11:50:00,112.7,112.78,112.63,112.66,6710.0,102.5309,102.6037,102.4672,102.4945,6710.0
2019-11-20 11:55:00,112.7,112.72,112.52,112.61,7807.0,102.5309,102.5491,102.3671,102.449,7807.0
2019-11-20 12:00:00,112.62,112.62,112.25,112.26,13296.0,102.4581,102.4581,102.1215,102.1306,13296.0
2019-11-20 12:05:00,112.28,112.34,112.26,112.29,6102.0,102.1488,102.2034,102.1306,102.1579,6102.0
2019-11-20 12:10:00,112.32,112.39,112.26,112.29,10139.0,102.1852,102.2488,102.1306,102.1579,10139.0
2019-11-20 12:15:00,112.29,112.41,112.27,112.37,6347.0,102.1579,102.267,102.1397,102.2307,6347.0
2019-11-20 12:20:00,112.37,112.37,112.2,112.2,8434.0,102.2307,102.2307,102.076,102.076,8434.0
2019-11-20 12:25:00,112.18,112.22,112.09,112.11,10528.0,102.0578,102.0942,101.9759,101.9941,10528.0
2019-11-20 12:30:00,112.1,112.11,111.96,111.97,12093.0,101.985,101.9941,101.8576,101.8667,12093.0
2019-11-20 12:35:00,111.97,112.26,111.97,112.26,5013.0,101.8667,102.1306,101.8667,102.1306,5013.0
2019-11-20 12:40:00,112.26,112.3,112.19,112.19,5245.0,102.1306,102.167,102.0669,102.0669,5245.0
2019-11-20 12:45:00,112.18,112.21,112.08,112.09,6070.0,102.0578,102.0851,101.9668,101.9759,6070.0
2019-11-20 12:50:00,112.09,112.21,112.04,112.13,7170.0,101.9759,102.0851,101.9304,102.0123,7170.0
2019-11-20 12:55:00,112.12,112.17,111.87,111.95,14888.0,102.0032,102.0487,101.7758,101.8486,14888.0
2019-11-20 13:00:00,111.93,112.08,111.93,112.04,3487.0,101.8304,101.9668,101.8304,101.9304,3487.0
2019-11-20 13:05:00,112.04,112.2,112.01,112.06,11977.0,101.9304,102.076,101.9031,101.9486,11977.0
2019-11-20 13:10:00,112.08,112.23,112.08,112.18,8001.0,101.9668,102.1033,101.9668,102.0578,8001.0
2019-11-20 13:15:00,112.16,112.19,112.09,112.14,7581.0,102.0396,102.0669,101.9759,102.0214,7581.0
2019-11-20 13:20:00,112.16,112.22,112.11,112.11,4878.0,102.0396,102.0942,101.9941,101.9941,4878.0
2019-11-20 13:25:00,112.12,112.16,112.02,112.07,7201.0,102.0032,102.0396,101.9122,101.9577,7201.0
2019-11-20 13:30:00,112.05,112.17,112.01,112.16,9255.0,101.9395,102.0487,101.9031,102.0396,9255.0
2019-11-20 13:35:00,112.17,112.19,112.09,112.13,6220.0,102.0487,102.0669,101.9759,102.0123,6220.0
2019-11-20 13:40:00,112.15,112.23,112.15,112.21,6265.0,102.0305,102.1033,102.0305,102.0851,6265.0
2019-11-20 13:45:00,112.2,112.39,112.2,112.38,5816.0,102.076,102.2488,102.076,102.2398,5816.0
2019-11-20 13:50:00,112.38,112.45,112.36,112.37,8087.0,102.2398,102.3034,102.2216,102.2307,8087.0
2019-11-20 13:55:00,112.37,112.38,112.22,112.23,3615.0,102.2307,102.2398,102.0942,102.1033,3615.0
2019-11-20 14:00:00,112.24,112.26,112.21,112.21,7840.0,102.1124,102.1306,102.0851,102.0851,7840.0
2019-11-20 14:05:00,112.21,112.29,112.21,112.29,3516.0,102.0851,102.1579,102.0851,102.1579,3516.0
2019-11-20 14:10:00,112.28,112.52,112.27,112.48,8560.0,102.1488,102.3671,102.1397,102.3307,8560.0
2019-11-20 14:15:00,112.47,112.47,112.27,112.33,7774.0,102.3216,102.3216,102.1397,102.1943,7774.0
2019-11-20 14:20:00,112.32,112.34,112.26,112.32,6360.0,102.1852,102.2034,102.1306,102.1852,6360.0
2019-11-20 14:25:00,112.32,112.38,112.3,112.34,8680.0,102.1852,102.2398,102.167,102.2034,8680.0
2019-11-20 14:30:00,112.34,112.41,112.31,112.39,9016.0,102.2034,102.267,102.1761,102.2488,9016.0
2019-11-20 14:35:00,112.41,112.46,112.41,112.44,5778.0,102.267,102.3125,102.267,102.2943,5778.0
2019-11-20 14:40:00,112.43,112.46,112.37,112.43,17791.0,102.2852,102.3125,102.2307,102.2852,17791.0
2019-11-20 14:45:00,112.43,112.52,112.31,112.36,27202.0,102.2852,102.3671,102.1761,102.2216,27202.0
2019-11-20 14:50:00,112.36,112.46,112.33,112.42,6042.0,102.2216,102.3125,102.1943,102.2761,6042.0
2019-11-20 14:55:00,112.42,112.46,112.37,112.45,6433.0,102.2761,102.3125,102.2307,102.3034,6433.0
2019-11-20 15:00:00,112.47,112.49,112.43,112.48,10118.0,102.3216,102.3398,102.2852,102.3307,10118.0
2019-11-20 15:05:00,112.48,112.5,112.4,112.4,13230.0,102.3307,102.3489,102.2579,102.2579,13230.0
2019-11-20 15:10:00,112.4,112.5,112.4,112.5,8793.0,102.2579,102.3489,102.2579,102.3489,8793.0
2019-11-20 15:15:00,112.5,112.52,112.46,112.46,11858.0,102.3489,102.3671,102.3125,102.3125,11858.0
2019-11-20 15:20:00,112.45,112.51,112.44,112.48,8345.0,102.3034,102.358,102.2943,102.3307,8345.0
2019-11-20 15:25:00,112.48,112.5,112.3,112.31,15082.0,102.3307,102.3489,102.167,102.1761,15082.0
2019-11-20 15:30:00,112.3,112.36,112.25,112.31,19158.0,102.167,102.2216,102.1215,102.1761,19158.0
2019-11-20 15:35:00,112.3,112.36,112.27,112.36,14379.0,102.167,102.2216,102.1397,102.2216,14379.0
2019-11-20 15:40:00,112.35,112.47,112.34,112.45,13670.0,102.2125,102.3216,102.2034,102.3034,13670.0
2019-11-20 15:45:00,112.45,112.51,112.42,112.42,20062.0,102.3034,102.358,102.2761,102.2761,20062.0
2019-11-20 15:50:00,112.42,112.44,112.37,112.44,35140.0,102.2761,102.2943,102.2307,102.2943,35140.0
2019-11-20 15:55:00,112.43,112.57,112.42,112.55,129534.0,102.2852,102.4126,102.2761,102.3944,129534.0
2019-11-21 09:30:00,112.6,112.74,112.53,112.73,27356.0,102.4399,102.5673,102.3762,102.5582,27356.0
2019-11-21 09:35:00,112.75,112.85,112.41,112.45,7177.0,102.5764,102.6673,102.267,102.3034,7177.0
2019-11-21 09:40:00,112.51,112.51,112.22,112.37,6475.0,102.358,102.358,102.0942,102.2307,6475.0
2019-11-21 09:45:00,112.41,112.41,112.07,112.18,7555.0,102.267,102.267,101.9577,102.0578,7555.0
2019-11-21 09:50:00,112.2,112.25,112.09,112.2,3886.0,102.076,102.1215,101.9759,102.076,3886.0
2019-11-21 09:55:00,112.2,112.27,112.04,112.12,13593.0,102.076,102.1397,101.9304,102.0032,13593.0
2019-11-21 10:00:00,112.17,112.24,112.06,112.2,17874.0,102.0487,102.1124,101.9486,102.076,17874.0
2019-11-21 10:05:00,112.18,112.26,112.12,112.19,15255.0,102.0578,102.1306,102.0032,102.0669,15255.0
2019-11-21 10:10:00,112.22,112.28,112.12,112.12,15627.0,102.0942,102.1488,102.0032,102.0032,15627.0
2019-11-21 10:15:00,112.18,112.2,111.95,111.99,19703.0,102.0578,102.076,101.8486,101.8849,19703.0
2019-11-21 10:20:00,111.97,111.98,111.82,111.92,9048.0,101.8667,101.8758,101.7303,101.8213,9048.0
2019-11-21 10:25:00,111.94,112.01,111.88,111.88,14061.0,101.8395,101.9031,101.7849,101.7849,14061.0
2019-11-21 10:30:00,111.88,111.88,111.71,111.86,10035.0,101.7849,101.7849,101.6302,101.7667,10035.0
2019-11-21 10:35:00,111.86,111.91,111.81,111.89,3758.0,101.7667,101.8122,101.7212,101.794,3758.0
2019-11-21 10:40:00,111.87,111.87,111.72,111.8,4096.0,101.7758,101.7758,101.6393,101.7121,4096.0
2019-11-21 10:45:00,111.79,111.93,111.78,111.9,6544.0,101.703,101.8304,101.6939,101.8031,6544.0
2019-11-21 10:50:00,111.89,111.92,111.85,111.89,10451.0,101.794,101.8213,101.7576,101.794,10451.0
2019-11-21 10:55:00,111.9,111.95,111.86,111.87,8954.0,101.8031,101.8486,101.7667,101.7758,8954.0
2019-11-21 11:00:00,111.88,111.95,111.85,111.92,43396.0,101.7849,101.8486,101.7576,101.8213,43396.0
2019-11-21 11:05:00,111.92,112.1,111.86,111.99,35351.0,101.8213,101.985,101.7667,101.8849,35351.0
2019-11-21 11:10:00,111.98,112.04,111.91,111.98,34027.0,101.8758,101.9304,101.8122,101.8758,34027.0
2019-11-21 11:15:00,111.97,111.99,111.89,111.95,21482.0,101.8667,101.8849,101.794,101.8486,21482.0
2019-11-21 11:20:00,111.97,112.01,111.85,111.92,27888.0,101.8667,101.9031,101.7576,101.8213,27888.0
2019-11-21 11:25:00,111.92,111.97,111.8,111.83,15995.0,101.8213,101.8667,101.7121,101.7394,15995.0
2019-11-21 11:30:00,111.83,111.89,111.79,111.82,5355.0,101.7394,101.794,101.703,101.7303,5355.0
2019-11-21 11:35:00,111.77,111.83,111.74,111.77,4624.0,101.6848,101.7394,101.6575,101.6848,4624.0
2019-11-21 11:40:00,111.75,111.77,111.71,111.75,3291.0,101.6666,101.6848,101.6302,101.6666,3291.0
2019-11-21 11:45:00,111.76,111.82,111.7,111.73,3425.0,101.6757,101.7303,101.6211,101.6484,3425.0
2019-11-21 11:50:00,111.69,111.7,111.56,111.69,20133.0,101.612,101.6211,101.4937,101.612,20133.0
2019-11-21 11:55:00,111.72,111.72,111.67,111.72,3997.0,101.6393,101.6393,101.5938,101.6393,3997.0
2019-11-21 12:00:00,111.75,111.79,111.69,111.7,5367.0,101.6666,101.703,101.612,101.6211,5367.0
2019-11-21 12:05:00,111.68,111.68,111.59,111.64,5272.0,101.6029,101.6029,101.521,101.5665,5272.0
2019-11-21 12:10:00,111.65,111.71,111.6,111.6,12090.0,101.5756,101.6302,101.5301,101.5301,12090.0
2019-11-21 12:15:00,111.62,111.62,111.4,111.4,12327.0,101.5483,101.5483,101.3482,101.3482,12327.0
2019-11-21 12:20:00,111.42,111.54,111.42,111.48,4002.0,101.3664,101.4755,101.3664,101.421,4002.0
2019-11-21 12:25:00,111.5,111.59,111.46,111.5,8746.0,101.4392,101.521,101.4028,101.4392,8746.0
2019-11-21 12:30:00,111.51,111.62,111.49,111.61,41739.0,101.4483,101.5483,101.4301,101.5392,41739.0
2019-11-21 12:35:00,111.62,111.66,111.54,111.6,59765.0,101.5483,101.5847,101.4755,101.5301,59765.0
2019-11-21 12:40:00,111.6,111.68,111.49,111.49,25502.0,101.5301,101.6029,101.4301,101.4301,25502.0
2019-11-21 12:45:00,111.5,111.51,111.43,111.47,12285.0,101.4392,101.4483,101.3755,101.4119,12285.0
2019-11-21 12:50:00,111.45,111.48,111.43,111.45,5999.0,101.3937,101.421,101.3755,101.3937,5999.0
2019-11-21 12:55:00,111.47,111.57,111.47,111.56,8949.0,101.4119,101.5028,101.4119,101.4937,8949.0
2019-11-21 13:00:00,111.56,111.56,111.47,111.51,13970.0,101.4937,101.4937,101.4119,101.4483,13970.0
2019-11-21 13:05:00,111.54,111.56,111.47,111.51,20122.0,101.4755,101.4937,101.4119,101.4483,20122.0
2019-11-21 13:10:00,111.54,111.54,111.43,111.44,9614.0,101.4755,101.4755,101.3755,101.3846,9614.0
2019-11-21 13:15:00,111.45,111.5,111.42,111.45,5552.0,101.3937,101.4392,101.3664,101.3937,5552.0
2019-11-21 13:20:00,111.44,111.46,111.36,111.43,5353.0,101.3846,101.4028,101.3118,101.3755,5353.0
2019-11-21 13:25:00,111.44,111.48,111.39,111.47,5199.0,101.3846,101.421,101.3391,101.4119,5199.0
2019-11-21 13:30:00,111.47,111.51,111.44,111.44,4257.0,101.4119,101.4483,101.3846,101.3846,4257.0
2019-11-21 13:35:00,111.44,111.46,111.39,111.43,8905.0,101.3846,101.4028,101.3391,101.3755,8905.0
2019-11-21 13:40:00,111.43,111.44,111.35,111.35,7777.0,101.3755,101.3846,101.3027,101.3027,7777.0
2019-11-21 13:45:00,111.34,111.42,111.28,111.34,103561.0,101.2936,101.3664,101.239,101.2936,103561.0
2019-11-21 13:50:00,111.34,111.38,111.26,111.29,9720.0,101.2936,101.33,101.2208,101.2481,9720.0
2019-11-21 13:55:00,111.29,111.32,111.23,111.29,11429.0,101.2481,101.2754,101.1935,101.2481,11429.0
2019-11-21 14:00:00,111.31,111.31,111.19,111.2,18461.0,101.2663,101.2663,101.1571,101.1662,18461.0
2019-11-21 14:05:00,111.24,111.33,111.2,111.33,7399.0,101.2026,101.2845,101.1662,101.2845,7399.0
2019-11-21 14:10:00,111.33,111.34,111.25,111.25,12218.0,101.2845,101.2936,101.2117,101.2117,12218.0
2019-11-21 14:15:00,111.25,111.28,111.23,111.26,14312.0,101.2117,101.239,101.1935,101.2208,14312.0
2019-11-21 14:20:00,111.28,111.31,111.23,111.26,11966.0,101.239,101.2663,101.1935,101.2208,11966.0
2019-11-21 14:25:00,111.28,111.3,111.24,111.3,7927.0,101.239,101.2572,101.2026,101.2572,7927.0
2019-11-21 14:30:00,111.3,111.51,111.27,111.42,23549.0,101.2572,101.4483,101.2299,101.3664,23549.0
2019-11-21 14:35:00,111.46,111.51,111.45,111.48,4807.0,101.4028,101.4483,101.3937,101.421,4807.0
2019-11-21 14:40:00,111.48,111.55,111.47,111.52,4723.0,101.421,101.4846,101.4119,101.4574,4723.0
2019-11-21 14:45:00,111.53,111.53,111.44,111.45,5493.0,101.4664,101.4664,101.3846,101.3937,5493.0
2019-11-21 14:50:00,111.45,111.45,111.36,111.37,11803.0,101.3937,101.3937,101.3118,101.3209,11803.0
2019-11-21 14:55:00,111.37,111.41,111.36,111.38,5854.0,101.3209,101.3573,101.3118,101.33,5854.0
2019-11-21 15:00:00,111.39,111.5,111.37,111.48,6292.0,101.3391,101.4392,101.3209,101.421,6292.0
2019-11-21 15:05:00,111.47,111.47,111.37,111.39,5675.0,101.4119,101.4119,101.3209,101.3391,5675.0
2019-11-21 15:10:00,111.39,111.42,111.38,111.42,3704.0,101.3391,101.3664,101.33,101.3664,3704.0
2019-11-21 15:15:00,111.43,111.43,111.34,111.38,10203.0,101.3755,101.3755,101.2936,101.33,10203.0
2019-11-21 15:20:00,111.39,111.39,111.3,111.34,7366.0,101.3391,101.3391,101.2572,101.2936,7366.0
2019-11-21 15:25:00,111.33,111.34,111.3,111.3,7988.0,101.2845,101.2936,101.2572,101.2572,7988.0
2019-11-21 15:30:00,111.29,111.32,111.23,111.28,13449.0,101.2481,101.2754,101.1935,101.239,13449.0
2019-11-21 15:35:00,111.29,111.31,111.23,111.23,28000.0,101.2481,101.2663,101.1935,101.1935,28000.0
2019-11-21 15:40:00,111.24,111.26,111.14,111.15,22737.0,101.2026,101.2208,101.1116,101.1207,22737.0
2019-11-21 15:45:00,111.15,111.18,111.12,111.16,40958.0,101.1207,101.148,101.0934,101.1298,40958.0
2019-11-21 15:50:00,111.15,111.18,111.03,111.07,60567.0,101.1207,101.148,101.0116,101.048,60567.0
2019-11-21 15:55:00,111.07,111.27,111.06,111.21,73669.0,101.048,101.2299,101.0389,101.1753,73669.0
2019-11-22 09:30:00,110.82,111.42,110.61,110.61,79496.0,100.8205,101.3664,100.6295,100.6295,79496.0
2019-11-22 09:35:00,110.71,110.71,110.2,110.37,30702.0,100.7204,100.7204,100.2565,100.4111,30702.0
2019-11-22 09:40:00,110.34,110.38,110.11,110.22,14621.0,100.3838,100.4202,100.1746,100.2747,14621.0
2019-11-22 09:45:00,110.27,110.31,109.85,110.03,26204.0,100.3201,100.3565,99.938,100.1018,26204.0
2019-11-22 09:50:00,110.05,110.5,110.0,110.15,49144.0,100.12,100.5294,100.0745,100.211,49144.0
2019-11-22 09:55:00,110.16,110.39,110.09,110.19,12170.0,100.2201,100.4293,100.1564,100.2474,12170.0
2019-11-22 10:00:00,110.22,110.24,110.0,110.17,31305.0,100.2747,100.2928,100.0745,100.2292,31305.0
2019-11-22 10:05:00,110.19,110.29,110.05,110.18,18686.0,100.2474,100.3383,100.12,100.2383,18686.0
2019-11-22 10:10:00,110.2,110.35,110.16,110.22,27690.0,100.2565,100.3929,100.2201,100.2747,27690.0
2019-11-22 10:15:00,110.3,110.3,110.0,110.02,18751.0,100.3474,100.3474,100.0745,100.0927,18751.0
2019-11-22 10:20:00,110.02,110.05,109.92,110.0,15727.0,100.0927,100.12,100.0017,100.0745,15727.0
2019-11-22 10:25:00,109.94,110.06,109.88,109.92,12465.0,100.0199,100.1291,99.9653,100.0017,12465.0
2019-11-22 10:30:00,109.97,110.01,109.67,109.75,18619.0,100.0472,100.0836,99.7743,99.8471,18619.0
2019-11-22 10:35:00,109.76,109.9,109.72,109.8,29488.0,99.8562,99.9835,99.8198,99.8925,29488.0
2019-11-22 10:40:00,109.84,109.95,109.77,109.9,18544.0,99.9289,100.029,99.8653,99.9835,18544.0
2019-11-22 10:45:00,109.9,109.98,109.79,109.91,120832.0,99.9835,100.0563,99.8835,99.9926,120832.0
2019-11-22 10:50:00,109.89,110.2,109.88,110.17,52914.0,99.9744,100.2565,99.9653,100.2292,52914.0
2019-11-22 10:55:00,110.18,110.26,110.11,110.24,47904.0,100.2383,100.311,100.1746,100.2928,47904.0
2019-11-22 11:00:00,110.23,110.35,110.15,110.24,52808.0,100.2838,100.3929,100.211,100.2928,52808.0
2019-11-22 11:05:00,110.24,110.27,110.15,110.17,18682.0,100.2928,100.3201,100.211,100.2292,18682.0
2019-11-22 11:10:00,110.16,110.28,110.12,110.23,8430.0,100.2201,100.3292,100.1837,100.2838,8430.0
2019-11-22 11:15:00,110.24,110.24,110.1,110.16,17646.0,100.2928,100.2928,100.1655,100.2201,17646.0
2019-11-22 11:20:00,110.16,110.19,110.0,110.06,23348.0,100.2201,100.2474,100.0745,100.1291,23348.0
2019-11-22 11:25:00,110.06,110.12,110.0,110.04,21321.0,100.1291,100.1837,100.0745,100.1109,21321.0
2019-11-22 11:30:00,110.06,110.1,110.0,110.04,71689.0,100.1291,100.1655,100.0745,100.1109,71689.0
2019-11-22 11:35:00,110.03,110.04,109.94,109.94,23911.0,100.1018,100.1109,100.0199,100.0199,23911.0
2019-11-22 11:40:00,109.97,110.05,109.94,109.94,14455.0,100.0472,100.12,100.0199,100.0199,14455.0
2019-11-22 11:45:00,109.94,109.96,109.86,109.95,11491.0,100.0199,100.0381,99.9471,100.029,11491.0
2019-11-22 11:50:00,109.95,110.05,109.91,110.0,8812.0,100.029,100.12,99.9926,100.0745,8812.0
2019-11-22 11:55:00,110.01,110.05,109.96,109.99,13054.0,100.0836,100.12,100.0381,100.0654,13054.0
2019-11-22 12:00:00,110.0,110.03,109.99,110.03,7089.0,100.0745,100.1018,100.0654,100.1018,7089.0
2019-11-22 12:05:00,110.04,110.17,109.99,110.12,36609.0,100.1109,100.2292,100.0654,100.1837,36609.0
2019-11-22 12:10:00,110.14,110.23,110.1,110.18,18506.0,100.2019,100.2838,100.1655,100.2383,18506.0
2019-11-22 12:15:00,110.18,110.23,109.96,109.98,10506.0,100.2383,100.2838,100.0381,100.0563,10506.0
2019-11-22 12:20:00,110.01,110.02,109.9,109.94,6370.0,100.0836,100.0927,99.9835,100.0199,6370.0
2019-11-22 12:25:00,109.93,110.03,109.93,109.97,5899.0,100.0108,100.1018,100.0108,100.0472,5899.0
2019-11-22 12:30:00,109.97,110.01,109.91,109.95,12717.0,100.0472,100.0836,99.9926,100.029,12717.0
2019-11-22 12:35:00,109.91,110.05,109.9,110.0,9668.0,99.9926,100.12,99.9835,100.0745,9668.0
2019-11-22 12:40:00,110.0,110.05,109.95,110.03,7441.0,100.0745,100.12,100.029,100.1018,7441.0
2019-11-22 12:45:00,110.02,110.06,109.95,110.04,11368.0,100.0927,100.1291,100.029,100.1109,11368.0
2019-11-22 12:50:00,110.04,110.24,110.04,110.2,21436.0,100.1109,100.2928,100.1109,100.2565,21436.0
2019-11-22 12:55:00,110.2,110.26,110.15,110.15,10269.0,100.2565,100.311,100.211,100.211,10269.0
2019-11-22 13:00:00,110.18,110.22,110.15,110.17,5200.0,100.2383,100.2747,100.211,100.2292,5200.0
2019-11-22 13:05:00,110.18,110.25,110.17,110.21,9691.0,100.2383,100.3019,100.2292,100.2656,9691.0
2019-11-22 13:10:00,110.23,110.28,110.17,110.2,17371.0,100.2838,100.3292,100.2292,100.2565,17371.0
2019-11-22 13:15:00,110.23,110.29,110.21,110.25,16876.0,100.2838,100.3383,100.2656,100.3019,16876.0
2019-11-22 13:20:00,110.25,110.26,110.23,110.23,10712.0,100.3019,100.311,100.2838,100.2838,10712.0
2019-11-22 13:25:00,110.22,110.26,110.15,110.17,11607.0,100.2747,100.311,100.211,100.2292,11607.0
2019-11-22 13:30:00,110.17,110.24,110.15,110.23,15376.0,100.2292,100.2928,100.211,100.2838,15376.0
2019-11-22 13:35:00,110.22,110.28,110.19,110.26,5757.0,100.2747,100.3292,100.2474,100.311,5757.0
2019-11-22 13:40:00,110.28,110.35,110.26,110.35,10830.0,100.3292,100.3929,100.311,100.3929,10830.0
2019-11-22 13:45:00,110.35,110.42,110.35,110.35,9937.0,100.3929,100.4566,100.3929,100.3929,9937.0
2019-11-22 13:50:00,110.33,110.37,110.29,110.3,6034.0,100.3747,100.4111,100.3383,100.3474,6034.0
2019-11-22 13:55:00,110.3,110.51,110.3,110.51,8671.0,100.3474,100.5385,100.3474,100.5385,8671.0
2019-11-22 14:00:00,110.52,110.53,110.46,110.52,4527.0,100.5476,100.5567,100.493,100.5476,4527.0
2019-11-22 14:05:00,110.52,110.62,110.51,110.6,6600.0,100.5476,100.6386,100.5385,100.6204,6600.0
2019-11-22 14:10:00,110.62,110.68,110.62,110.65,6434.0,100.6386,100.6931,100.6386,100.6659,6434.0
2019-11-22 14:15:00,110.64,110.79,110.64,110.77,4097.0,100.6568,100.7932,100.6568,100.775,4097.0
2019-11-22 14:20:00,110.77,110.99,110.77,110.99,11044.0,100.775,100.9752,100.775,100.9752,11044.0
2019-11-22 14:25:00,110.97,110.97,110.8,110.8,9421.0,100.957,100.957,100.8023,100.8023,9421.0
2019-11-22 14:30:00,110.79,110.85,110.74,110.84,10870.0,100.7932,100.8478,100.7477,100.8387,10870.0
2019-11-22 14:35:00,110.85,110.89,110.75,110.76,7730.0,100.8478,100.8842,100.7568,100.7659,7730.0
2019-11-22 14:40:00,110.75,110.79,110.65,110.66,14028.0,100.7568,100.7932,100.6659,100.675,14028.0
2019-11-22 14:45:00,110.67,110.69,110.6,110.62,7030.0,100.684,100.7022,100.6204,100.6386,7030.0
2019-11-22 14:50:00,110.63,110.73,110.6,110.68,6900.0,100.6477,100.7386,100.6204,100.6931,6900.0
2019-11-22 14:55:00,110.7,110.77,110.69,110.72,5983.0,100.7113,100.775,100.7022,100.7295,5983.0
2019-11-22 15:00:00,110.76,110.78,110.7,110.76,5632.0,100.7659,100.7841,100.7113,100.7659,5632.0
2019-11-22 15:05:00,110.77,110.8,110.74,110.79,4868.0,100.775,100.8023,100.7477,100.7932,4868.0
2019-11-22 15:10:00,110.78,110.81,110.76,110.78,5988.0,100.7841,100.8114,100.7659,100.7841,5988.0
2019-11-22 15:15:00,110.77,110.78,110.72,110.76,3610.0,100.775,100.7841,100.7295,100.7659,3610.0
2019-11-22 15:20:00,110.78,110.79,110.7,110.73,5828.0,100.7841,100.7932,100.7113,100.7386,5828.0
2019-11-22 15:25:00,110.76,110.78,110.7,110.71,9744.0,100.7659,100.7841,100.7113,100.7204,9744.0
2019-11-22 15:30:00,110.7,110.78,110.69,110.78,10616.0,100.7113,100.7841,100.7022,100.7841,10616.0
2019-11-22 15:35:00,110.77,110.78,110.65,110.65,10739.0,100.775,100.7841,100.6659,100.6659,10739.0
2019-11-22 15:40:00,110.63,110.7,110.6,110.69,9875.0,100.6477,100.7113,100.6204,100.7022,9875.0
2019-11-22 15:45:00,110.69,110.73,110.68,110.71,13063.0,100.7022,100.7386,100.6931,100.7204,13063.0
2019-11-22 15:50:00,110.7,110.81,110.69,110.78,23625.0,100.7113,100.8114,100.7022,100.7841,23625.0
2019-11-22 15:55:00,110.78,110.82,110.72,110.75,52549.0,100.7841,100.8205,100.7295,100.7568,52549.0
2019-11-25 09:30:00,110.86,111.5,110.78,111.46,42365.0,100.8569,101.4392,100.7841,101.4028,42365.0
2019-11-25 09:35:00,111.43,111.63,111.24,111.24,14947.0,101.3755,101.5574,101.2026,101.2026,14947.0
2019-11-25 09:40:00,111.18,111.63,111.18,111.5,37499.0,101.148,101.5574,101.148,101.4392,37499.0
2019-11-25 09:45:00,111.51,111.8,111.39,111.66,36771.0,101.4483,101.7121,101.3391,101.5847,36771.0
2019-11-25 09:50:00,111.71,111.81,111.59,111.7,44645.0,101.6302,101.7212,101.521,101.6211,44645.0
2019-11-25 09:55:00,111.69,111.76,111.63,111.74,13560.0,101.612,101.6757,101.5574,101.6575,13560.0
2019-11-25 10:00:00,111.72,111.78,111.66,111.66,19766.0,101.6393,101.6939,101.5847,101.5847,19766.0
2019-11-25 10:05:00,111.67,111.67,111.36,111.36,8264.0,101.5938,101.5938,101.3118,101.3118,8264.0
2019-11-25 10:10:00,111.38,111.54,111.22,111.37,12539.0,101.33,101.4755,101.1844,101.3209,12539.0
2019-11-25 10:15:00,111.34,111.35,111.04,111.17,17003.0,101.2936,101.3027,101.0207,101.1389,17003.0
2019-11-25 10:20:00,111.15,111.16,110.97,111.02,10510.0,101.1207,101.1298,100.957,101.0025,10510.0
2019-11-25 10:25:00,111.05,111.26,111.04,111.24,12836.0,101.0298,101.2208,101.0207,101.2026,12836.0
2019-11-25 10:30:00,111.24,111.33,111.2,111.27,13597.0,101.2026,101.2845,101.1662,101.2299,13597.0
2019-11-25 10:35:00,111.24,111.4,111.23,111.39,15434.0,101.2026,101.3482,101.1935,101.3391,15434.0
2019-11-25 10:40:00,111.4,111.49,111.32,111.36,35633.0,101.3482,101.4301,101.2754,101.3118,35633.0
2019-11-25 10:45:00,111.37,111.52,111.36,111.52,8204.0,101.3209,101.4574,101.3118,101.4574,8204.0
2019-11-25 10:50:00,111.53,111.56,111.24,111.37,15981.0,101.4664,101.4937,101.2026,101.3209,15981.0
2019-11-25 10:55:00,111.37,111.43,111.3,111.35,7700.0,101.3209,101.3755,101.2572,101.3027,7700.0
2019-11-25 11:00:00,111.38,111.43,111.18,111.24,19063.0,101.33,101.3755,101.148,101.2026,19063.0
2019-11-25 11:05:00,111.23,111.23,111.14,111.16,14372.0,101.1935,101.1935,101.1116,101.1298,14372.0
2019-11-25 11:10:00,111.15,111.17,111.03,111.03,15306.0,101.1207,101.1389,101.0116,101.0116,15306.0
2019-11-25 11:15:00,111.05,111.05,110.96,110.97,24512.0,101.0298,101.0298,100.9479,100.957,24512.0
2019-11-25 11:20:00,110.97,111.02,110.9,111.0,9743.0,100.957,101.0025,100.8933,100.9843,9743.0
2019-11-25 11:25:00,110.96,110.96,110.86,110.91,13748.0,100.9479,100.9479,100.8569,100.9024,13748.0
2019-11-25 11:30:00,110.9,110.97,110.87,110.95,16988.0,100.8933,100.957,100.866,100.9388,16988.0
2019-11-25 11:35:00,110.95,111.05,110.92,111.0,8255.0,100.9388,101.0298,100.9115,100.9843,8255.0
2019-11-25 11:40:00,111.0,111.05,110.95,110.97,11728.0,100.9843,101.0298,100.9388,100.957,11728.0
2019-11-25 11:45:00,110.97,110.97,110.83,110.86,13933.0,100.957,100.957,100.8296,100.8569,13933.0
2019-11-25 11:50:00,110.88,110.95,110.86,110.95,10439.0,100.8751,100.9388,100.8569,100.9388,10439.0
2019-11-25 11:55:00,110.94,111.06,110.92,111.04,7612.0,100.9297,101.0389,100.9115,101.0207,7612.0
2019-11-25 12:00:00,111.06,111.09,111.01,111.05,7476.0,101.0389,101.0662,100.9934,101.0298,7476.0
2019-11-25 12:05:00,111.04,111.11,111.01,111.04,8794.0,101.0207,101.0843,100.9934,101.0207,8794.0
2019-11-25 12:10:00,111.04,111.07,110.97,111.05,8316.0,101.0207,101.048,100.957,101.0298,8316.0
2019-11-25 12:15:00,111.02,111.06,111.02,111.06,5302.0,101.0025,101.0389,101.0025,101.0389,5302.0
2019-11-25 12:20:00,111.02,111.12,111.01,111.12,26942.0,101.0025,101.0934,100.9934,101.0934,26942.0
2019-11-25 12:25:00,111.1,111.12,110.91,110.92,7892.0,101.0752,101.0934,100.9024,100.9115,7892.0
2019-11-25 12:30:00,110.92,110.94,110.79,110.8,6081.0,100.9115,100.9297,100.7932,100.8023,6081.0
2019-11-25 12:35:00,110.8,110.82,110.76,110.82,4564.0,100.8023,100.8205,100.7659,100.8205,4564.0
2019-11-25 12:40:00,110.82,110.85,110.75,110.77,8265.0,100.8205,100.8478,100.7568,100.775,8265.0
2019-11-25 12:45:00,110.78,110.78,110.73,110.77,6451.0,100.7841,100.7841,100.7386,100.775,6451.0
2019-11-25 12:50:00,110.78,110.82,110.69,110.81,9183.0,100.7841,100.8205,100.7022,100.8114,9183.0
2019-11-25 12:55:00,110.81,110.81,110.73,110.77,9411.0,100.8114,100.8114,100.7386,100.775,9411.0
2019-11-25 13:00:00,110.78,110.91,110.77,110.87,11474.0,100.7841,100.9024,100.775,100.866,11474.0
2019-11-25 13:05:00,110.86,110.87,110.66,110.67,9280.0,100.8569,100.866,100.675,100.684,9280.0
2019-11-25 13:10:00,110.63,110.73,110.63,110.71,11848.0,100.6477,100.7386,100.6477,100.7204,11848.0
2019-11-25 13:15:00,110.72,110.8,110.72,110.77,9191.0,100.7295,100.8023,100.7295,100.775,9191.0
2019-11-25 13:20:00,110.77,110.82,110.74,110.81,18444.0,100.775,100.8205,100.7477,100.8114,18444.0
2019-11-25 13:25:00,110.77,110.81,110.73,110.76,7483.0,100.775,100.8114,100.7386,100.7659,7483.0
2019-11-25 13:30:00,110.75,110.83,110.73,110.81,6843.0,100.7568,100.8296,100.7386,100.8114,6843.0
2019-11-25 13:35:00,110.81,110.84,110.8,110.81,11264.0,100.8114,100.8387,100.8023,100.8114,11264.0
2019-11-25 13:40:00,110.82,110.82,110.69,110.7,8143.0,100.8205,100.8205,100.7022,100.7113,8143.0
2019-11-25 13:45:00,110.7,110.72,110.67,110.67,8417.0,100.7113,100.7295,100.684,100.684,8417.0
2019-11-25 13:50:00,110.66,110.68,110.51,110.51,19350.0,100.675,100.6931,100.5385,100.5385,19350.0
2019-11-25 13:55:00,110.53,110.58,110.52,110.56,14270.0,100.5567,100.6022,100.5476,100.584,14270.0
2019-11-25 14:00:00,110.56,110.68,110.56,110.67,10346.0,100.584,100.6931,100.584,100.684,10346.0
2019-11-25 14:05:00,110.66,110.68,110.54,110.57,8786.0,100.675,100.6931,100.5658,100.5931,8786.0
2019-11-25 14:10:00,110.58,110.7,110.57,110.62,8409.0,100.6022,100.7113,100.5931,100.6386,8409.0
2019-11-25 14:15:00,110.62,110.67,110.62,110.65,7469.0,100.6386,100.684,100.6386,100.6659,7469.0
2019-11-25 14:20:00,110.66,110.67,110.64,110.65,8814.0,100.675,100.684,100.6568,100.6659,8814.0
2019-11-25 14:25:00,110.64,110.64,110.6,110.61,5558.0,100.6568,100.6568,100.6204,100.6295,5558.0
2019-11-25 14:30:00,110.61,110.65,110.58,110.63,16070.0,100.6295,100.6659,100.6022,100.6477,16070.0
2019-11-25 14:35:00,110.63,110.66,110.57,110.58,8630.0,100.6477,100.675,100.5931,100.6022,8630.0
2019-11-25 14:40:00,110.58,110.59,110.55,110.58,11505.0,100.6022,100.6113,100.5749,100.6022,11505.0
2019-11-25 14:45:00,110.59,110.59,110.53,110.55,10128.0,100.6113,100.6113,100.5567,100.5749,10128.0
2019-11-25 14:50:00,110.56,110.57,110.49,110.55,10255.0,100.584,100.5931,100.5203,100.5749,10255.0
2019-11-25 14:55:00,110.54,110.55,110.48,110.5,12250.0,100.5658,100.5749,100.5112,100.5294,12250.0
2019-11-25 15:00:00,110.5,110.58,110.46,110.58,13545.0,100.5294,100.6022,100.493,100.6022,13545.0
2019-11-25 15:05:00,110.58,110.59,110.54,110.57,8022.0,100.6022,100.6113,100.5658,100.5931,8022.0
2019-11-25 15:10:00,110.56,110.62,110.56,110.62,13783.0,100.584,100.6386,100.584,100.6386,13783.0
2019-11-25 15:15:00,110.62,110.62,110.54,110.56,10707.0,100.6386,100.6386,100.5658,100.584,10707.0
2019-11-25 15:20:00,110.56,110.61,110.52,110.59,14220.0,100.584,100.6295,100.5476,100.6113,14220.0
2019-11-25 15:25:00,110.57,110.61,110.57,110.59,10875.0,100.5931,100.6295,100.5931,100.6113,10875.0
2019-11-25 15:30:00,110.59,110.6,110.53,110.54,14179.0,100.6113,100.6204,100.5567,100.5658,14179.0
2019-11-25 15:35:00,110.54,110.54,110.41,110.48,27750.0,100.5658,100.5658,100.4475,100.5112,27750.0
2019-11-25 15:40:00,110.49,110.53,110.41,110.41,15520.0,100.5203,100.5567,100.4475,100.4475,15520.0
2019-11-25 15:45:00,110.41,110.45,110.37,110.38,39488.0,100.4475,100.4839,100.4111,100.4202,39488.0
2019-11-25 15:50:00,110.37,110.5,110.33,110.49,57013.0,100.4111,100.5294,100.3747,100.5203,57013.0
2019-11-25 15:55:00,110.47,110.47,110.27,110.32,105562.0,100.5021,100.5021,100.3201,100.3656,105562.0
2019-11-26 09:30:00,110.36,110.91,110.28,110.91,35250.0,100.402,100.9024,100.3292,100.9024,35250.0
2019-11-26 09:35:00,110.95,111.4,110.81,111.18,16200.0,100.9388,101.3482,100.8114,101.148,16200.0
2019-11-26 09:40:00,111.17,111.37,111.12,111.33,26747.0,101.1389,101.3209,101.0934,101.2845,26747.0
2019-11-26 09:45:00,111.39,111.64,111.24,111.58,26310.0,101.3391,101.5665,101.2026,101.5119,26310.0
2019-11-26 09:50:00,111.58,111.88,111.54,111.75,16487.0,101.5119,101.7849,101.4755,101.6666,16487.0
2019-11-26 09:55:00,111.8,112.05,111.8,111.97,26344.0,101.7121,101.9395,101.7121,101.8667,26344.0
2019-11-26 10:00:00,112.03,112.04,111.9,111.93,22139.0,101.9213,101.9304,101.8031,101.8304,22139.0
2019-11-26 10:05:00,111.96,112.19,111.95,112.08,17447.0,101.8576,102.0669,101.8486,101.9668,17447.0
2019-11-26 10:10:00,112.16,112.19,112.05,112.19,11649.0,102.0396,102.0669,101.9395,102.0669,11649.0
2019-11-26 10:15:00,112.17,112.48,112.16,112.29,20628.0,102.0487,102.3307,102.0396,102.1579,20628.0
2019-11-26 10:20:00,112.29,112.35,112.08,112.09,8790.0,102.1579,102.2125,101.9668,101.9759,8790.0
2019-11-26 10:25:00,112.11,112.24,112.07,112.22,5969.0,101.9941,102.1124,101.9577,102.0942,5969.0
2019-11-26 10:30:00,112.21,112.23,111.98,112.05,13829.0,102.0851,102.1033,101.8758,101.9395,13829.0
2019-11-26 10:35:00,112.11,112.3,112.01,112.3,14098.0,101.9941,102.167,101.9031,102.167,14098.0
2019-11-26 10:40:00,112.38,112.38,112.03,112.05,9891.0,102.2398,102.2398,101.9213,101.9395,9891.0
2019-11-26 10:45:00,112.08,112.35,112.05,112.33,9373.0,101.9668,102.2125,101.9395,102.1943,9373.0
2019-11-26 10:50:00,112.3,112.32,112.06,112.06,9572.0,102.167,102.1852,101.9486,101.9486,9572.0
2019-11-26 10:55:00,112.08,112.26,112.05,112.15,5623.0,101.9668,102.1306,101.9395,102.0305,5623.0
2019-11-26 11:00:00,112.15,112.47,112.15,112.44,15668.0,102.0305,102.3216,102.0305,102.2943,15668.0
2019-11-26 11:05:00,112.44,112.47,112.35,112.44,10704.0,102.2943,102.3216,102.2125,102.2943,10704.0
2019-11-26 11:10:00,112.44,112.44,112.25,112.34,10072.0,102.2943,102.2943,102.1215,102.2034,10072.0
2019-11-26 11:15:00,112.37,112.37,112.27,112.27,9378.0,102.2307,102.2307,102.1397,102.1397,9378.0
2019-11-26 11:20:00,112.29,112.45,112.28,112.42,8744.0,102.1579,102.3034,102.1488,102.2761,8744.0
2019-11-26 11:25:00,112.42,112.52,112.27,112.36,14219.0,102.2761,102.3671,102.1397,102.2216,14219.0
2019-11-26 11:30:00,112.35,112.42,112.33,112.33,7071.0,102.2125,102.2761,102.1943,102.1943,7071.0
2019-11-26 11:35:00,112.32,112.44,112.28,112.43,8200.0,102.1852,102.2943,102.1488,102.2852,8200.0
2019-11-26 11:40:00,112.45,112.49,112.43,112.44,7294.0,102.3034,102.3398,102.2852,102.2943,7294.0
2019-11-26 11:45:00,112.44,112.53,112.43,112.47,8827.0,102.2943,102.3762,102.2852,102.3216,8827.0
2019-11-26 11:50:00,112.51,112.52,112.43,112.46,4543.0,102.358,102.3671,102.2852,102.3125,4543.0
2019-11-26 11:55:00,112.5,112.58,112.46,112.57,9172.0,102.3489,102.4217,102.3125,102.4126,9172.0
2019-11-26 12:00:00,112.57,112.6,112.47,112.47,11532.0,102.4126,102.4399,102.3216,102.3216,11532.0
2019-11-26 12:05:00,112.5,112.5,112.32,112.38,8915.0,102.3489,102.3489,102.1852,102.2398,8915.0
2019-11-26 12:10:00,112.36,112.45,112.36,112.38,8519.0,102.2216,102.3034,102.2216,102.2398,8519.0
2019-11-26 12:15:00,112.34,112.38,112.28,112.3,8261.0,102.2034,102.2398,102.1488,102.167,8261.0
2019-11-26 12:20:00,112.3,112.4,112.28,112.37,8402.0,102.167,102.2579,102.1488,102.2307,8402.0
2019-11-26 12:25:00,112.42,112.48,112.4,112.47,7543.0,102.2761,102.3307,102.2579,102.3216,7543.0
2019-11-26 12:30:00,112.48,112.5,112.4,112.49,10062.0,102.3307,102.3489,102.2579,102.3398,10062.0
2019-11-26 12:35:00,112.48,112.58,112.47,112.58,4615.0,102.3307,102.4217,102.3216,102.4217,4615.0
2019-11-26 12:40:00,112.57,112.57,112.47,112.47,7208.0,102.4126,102.4126,102.3216,102.3216,7208.0
2019-11-26 12:45:00,112.51,112.62,112.5,112.61,5885.0,102.358,102.4581,102.3489,102.449,5885.0
2019-11-26 12:50:00,112.6,112.63,112.58,112.59,8135.0,102.4399,102.4672,102.4217,102.4308,8135.0
2019-11-26 12:55:00,112.6,112.69,112.59,112.64,8401.0,102.4399,102.5218,102.4308,102.4763,8401.0
2019-11-26 13:00:00,112.64,112.71,112.63,112.68,10878.0,102.4763,102.54,102.4672,102.5127,10878.0
2019-11-26 13:05:00,112.69,112.85,112.69,112.82,16766.0,102.5218,102.6673,102.5218,102.64,16766.0
2019-11-26 13:10:00,112.84,112.84,112.77,112.78,11570.0,102.6582,102.6582,102.5946,102.6037,11570.0
2019-11-26 13:15:00,112.78,112.82,112.71,112.72,6100.0,102.6037,102.64,102.54,102.5491,6100.0
2019-11-26 13:20:00,112.75,112.75,112.68,112.71,12119.0,102.5764,102.5764,102.5127,102.54,12119.0
2019-11-26 13:25:00,112.7,112.71,112.6,112.68,8029.0,102.5309,102.54,102.4399,102.5127,8029.0
2019-11-26 13:30:00,112.68,112.7,112.56,112.56,4954.0,102.5127,102.5309,102.4035,102.4035,4954.0
2019-11-26 13:35:00,112.55,112.66,112.53,112.64,4840.0,102.3944,102.4945,102.3762,102.4763,4840.0
2019-11-26 13:40:00,112.64,112.64,112.57,112.61,5566.0,102.4763,102.4763,102.4126,102.449,5566.0
2019-11-26 13:45:00,112.61,112.69,112.6,112.63,8912.0,102.449,102.5218,102.4399,102.4672,8912.0
2019-11-26 13:50:00,112.65,112.69,112.63,112.68,4638.0,102.4854,102.5218,102.4672,102.5127,4638.0
2019-11-26 13:55:00,112.69,112.74,112.67,112.74,6802.0,102.5218,102.5673,102.5036,102.5673,6802.0
2019-11-26 14:00:00,112.74,112.78,112.71,112.72,10853.0,102.5673,102.6037,102.54,102.5491,10853.0
2019-11-26 14:05:00,112.72,112.8,112.72,112.79,9733.0,102.5491,102.6219,102.5491,102.6128,9733.0
2019-11-26 14:10:00,112.81,112.86,112.79,112.83,8850.0,102.631,102.6764,102.6128,102.6491,8850.0
2019-11-26 14:15:00,112.82,112.83,112.75,112.75,10508.0,102.64,102.6491,102.5764,102.5764,10508.0
2019-11-26 14:20:00,112.79,112.87,112.78,112.79,12772.0,102.6128,102.6855,102.6037,102.6128,12772.0
2019-11-26 14:25:00,112.79,112.83,112.79,112.8,7589.0,102.6128,102.6491,102.6128,102.6219,7589.0
2019-11-26 14:30:00,112.8,112.92,112.79,112.85,9559.0,102.6219,102.731,102.6128,102.6673,9559.0
2019-11-26 14:35:00,112.83,112.87,112.81,112.86,5896.0,102.6491,102.6855,102.631,102.6764,5896.0
2019-11-26 14:40:00,112.87,112.89,112.82,112.89,9234.0,102.6855,102.7037,102.64,102.7037,9234.0
2019-11-26 14:45:00,112.89,113.02,112.87,112.97,12567.0,102.7037,102.822,102.6855,102.7765,12567.0
2019-11-26 14:50:00,112.96,112.96,112.86,112.92,10225.0,102.7674,102.7674,102.6764,102.731,10225.0
2019-11-26 14:55:00,112.93,112.95,112.9,112.93,10233.0,102.7401,102.7583,102.7128,102.7401,10233.0
2019-11-26 15:00:00,112.93,112.98,112.73,112.73,11765.0,102.7401,102.7856,102.5582,102.5582,11765.0
2019-11-26 15:05:00,112.74,112.74,112.52,112.55,16170.0,102.5673,102.5673,102.3671,102.3944,16170.0
2019-11-26 15:10:00,112.57,112.65,112.54,112.62,12348.0,102.4126,102.4854,102.3853,102.4581,12348.0
2019-11-26 15:15:00,112.63,112.64,112.56,112.59,19653.0,102.4672,102.4763,102.4035,102.4308,19653.0
2019-11-26 15:20:00,112.6,112.73,112.6,112.71,12960.0,102.4399,102.5582,102.4399,102.54,12960.0
2019-11-26 15:25:00,112.7,112.79,112.7,112.79,10558.0,102.5309,102.6128,102.5309,102.6128,10558.0
2019-11-26 15:30:00,112.8,112.82,112.71,112.72,24845.0,102.6219,102.64,102.54,102.5491,24845.0
2019-11-26 15:35:00,112.73,112.74,112.63,112.66,28049.0,102.5582,102.5673,102.4672,102.4945,28049.0
2019-11-26 15:40:00,112.64,112.69,112.56,112.69,30447.0,102.4763,102.5218,102.4035,102.5218,30447.0
2019-11-26 15:45:00,112.69,112.81,112.67,112.77,32844.0,102.5218,102.631,102.5036,102.5946,32844.0
2019-11-26 15:50:00,112.78,112.84,112.74,112.79,61903.0,102.6037,102.6582,102.5673,102.6128,61903.0
2019-11-26 15:55:00,112.79,112.87,112.73,112.82,83787.0,102.6128,102.6855,102.5582,102.64,83787.0
2019-11-27 09:30:00,113.11,113.2,112.8,113.14,41161.0,102.9039,102.9858,102.6219,102.9312,41161.0
2019-11-27 09:35:00,113.12,113.12,112.73,113.02,7677.0,102.913,102.913,102.5582,102.822,7677.0
2019-11-27 09:40:00,112.94,113.09,112.79,113.08,12737.0,102.7492,102.8857,102.6128,102.8766,12737.0
2019-11-27 09:45:00,113.06,113.1,112.7,112.79,28249.0,102.8584,102.8948,102.5309,102.6128,28249.0
2019-11-27 09:50:00,112.77,113.06,112.77,113.06,10944.0,102.5946,102.8584,102.5946,102.8584,10944.0
2019-11-27 09:55:00,113.05,113.05,112.91,113.01,15494.0,102.8493,102.8493,102.7219,102.8129,15494.0
2019-11-27 10:00:00,113.0,113.03,112.82,112.9,10078.0,102.8038,102.8311,102.64,102.7128,10078.0
2019-11-27 10:05:00,112.9,113.12,112.81,113.0,9908.0,102.7128,102.913,102.631,102.8038,9908.0
2019-11-27 10:10:00,112.94,112.98,112.86,112.95,9928.0,102.7492,102.7856,102.6764,102.7583,9928.0
2019-11-27 10:15:00,112.99,113.08,112.96,112.98,8253.0,102.7947,102.8766,102.7674,102.7856,8253.0
2019-11-27 10:20:00,112.95,113.07,112.94,113.0,6410.0,102.7583,102.8675,102.7492,102.8038,6410.0
2019-11-27 10:25:00,113.01,113.14,113.01,113.04,4672.0,102.8129,102.9312,102.8129,102.8402,4672.0
2019-11-27 10:30:00,113.05,113.23,113.04,113.23,8137.0,102.8493,103.0131,102.8402,103.0131,8137.0
2019-11-27 10:35:00,113.17,113.31,113.08,113.21,33413.0,102.9585,103.0858,102.8766,102.9949,33413.0
2019-11-27 10:40:00,113.28,113.31,113.17,113.23,5449.0,103.0585,103.0858,102.9585,103.0131,5449.0
2019-11-27 10:45:00,113.23,113.34,113.23,113.3,4137.0,103.0131,103.1131,103.0131,103.0767,4137.0
2019-11-27 10:50:00,113.29,113.31,113.21,113.31,5551.0,103.0676,103.0858,102.9949,103.0858,5551.0
2019-11-27 10:55:00,113.28,113.28,113.14,113.15,9427.0,103.0585,103.0585,102.9312,102.9403,9427.0
2019-11-27 11:00:00,113.15,113.34,113.14,113.3,10075.0,102.9403,103.1131,102.9312,103.0767,10075.0
2019-11-27 11:05:00,113.29,113.3,113.17,113.18,4076.0,103.0676,103.0767,102.9585,102.9676,4076.0
2019-11-27 11:10:00,113.19,113.19,113.08,113.1,17071.0,102.9767,102.9767,102.8766,102.8948,17071.0
2019-11-27 11:15:00,113.11,113.13,112.98,113.0,11591.0,102.9039,102.9221,102.7856,102.8038,11591.0
2019-11-27 11:20:00,112.98,113.01,112.92,112.96,5165.0,102.7856,102.8129,102.731,102.7674,5165.0
2019-11-27 11:25:00,112.95,113.04,112.9,113.04,11040.0,102.7583,102.8402,102.7128,102.8402,11040.0
2019-11-27 11:30:00,113.02,113.16,112.98,113.16,7925.0,102.822,102.9494,102.7856,102.9494,7925.0
2019-11-27 11:35:00,113.14,113.21,113.08,113.2,7980.0,102.9312,102.9949,102.8766,102.9858,7980.0
2019-11-27 11:40:00,113.16,113.27,113.15,113.27,8303.0,102.9494,103.0494,102.9403,103.0494,8303.0
2019-11-27 11:45:00,113.29,113.29,113.15,113.19,6412.0,103.0676,103.0676,102.9403,102.9767,6412.0
2019-11-27 11:50:00,113.2,113.29,113.16,113.21,8341.0,102.9858,103.0676,102.9494,102.9949,8341.0
2019-11-27 11:55:00,113.23,113.29,113.14,113.14,6125.0,103.0131,103.0676,102.9312,102.9312,6125.0
2019-11-27 12:00:00,113.16,113.22,113.15,113.22,5211.0,102.9494,103.004,102.9403,103.004,5211.0
2019-11-27 12:05:00,113.22,113.35,113.22,113.33,6606.0,103.004,103.1222,103.004,103.104,6606.0
2019-11-27 12:10:00,113.31,113.31,113.17,113.24,5332.0,103.0858,103.0858,102.9585,103.0222,5332.0
2019-11-27 12:15:00,113.23,113.23,113.13,113.16,12588.0,103.0131,103.0131,102.9221,102.9494,12588.0
2019-11-27 12:20:00,113.15,113.16,113.07,113.16,6657.0,102.9403,102.9494,102.8675,102.9494,6657.0
2019-11-27 12:25:00,113.16,113.24,113.13,113.15,5262.0,102.9494,103.0222,102.9221,102.9403,5262.0
2019-11-27 12:30:00,113.15,113.22,113.12,113.2,8643.0,102.9403,103.004,102.913,102.9858,8643.0
2019-11-27 12:35:00,113.19,113.21,113.13,113.21,6848.0,102.9767,102.9949,102.9221,102.9949,6848.0
2019-11-27 12:40:00,113.24,113.26,113.12,113.12,12805.0,103.0222,103.0403,102.913,102.913,12805.0
2019-11-27 12:45:00,113.12,113.18,113.09,113.12,7141.0,102.913,102.9676,102.8857,102.913,7141.0
2019-11-27 12:50:00,113.15,113.28,113.15,113.24,3025.0,102.9403,103.0585,102.9403,103.0222,3025.0
2019-11-27 12:55:00,113.24,113.24,113.16,113.18,5967.0,103.0222,103.0222,102.9494,102.9676,5967.0
2019-11-27 13:00:00,113.18,113.24,113.18,113.24,6116.0,102.9676,103.0222,102.9676,103.0222,6116.0
2019-11-27 13:05:00,113.22,113.24,113.11,113.19,6132.0,103.004,103.0222,102.9039,102.9767,6132.0
2019-11-27 13:10:00,113.19,113.29,113.14,113.28,6251.0,102.9767,103.0676,102.9312,103.0585,6251.0
2019-11-27 13:15:00,113.29,113.31,113.23,113.23,8858.0,103.0676,103.0858,103.0131,103.0131,8858.0
2019-11-27 13:20:00,113.22,113.25,113.18,113.21,5609.0,103.004,103.0313,102.9676,102.9949,5609.0
2019-11-27 13:25:00,113.24,113.27,113.2,113.22,5471.0,103.0222,103.0494,102.9858,103.004,5471.0
2019-11-27 13:30:00,113.23,113.27,113.2,113.22,8394.0,103.0131,103.0494,102.9858,103.004,8394.0
2019-11-27 13:35:00,113.24,113.34,113.23,113.3,6367.0,103.0222,103.1131,103.0131,103.0767,6367.0
2019-11-27 13:40:00,113.31,113.32,113.28,113.31,4042.0,103.0858,103.0949,103.0585,103.0858,4042.0
2019-11-27 13:45:00,113.32,113.38,113.29,113.34,9026.0,103.0949,103.1495,103.0676,103.1131,9026.0
2019-11-27 13:50:00,113.35,113.35,113.24,113.24,6784.0,103.1222,103.1222,103.0222,103.0222,6784.0
2019-11-27 13:55:00,113.25,113.32,113.23,113.26,5591.0,103.0313,103.0949,103.0131,103.0403,5591.0
2019-11-27 14:00:00,113.25,113.26,113.2,113.24,3143.0,103.0313,103.0403,102.9858,103.0222,3143.0
2019-11-27 14:05:00,113.25,113.25,113.18,113.19,4718.0,103.0313,103.0313,102.9676,102.9767,4718.0
2019-11-27 14:10:00,113.19,113.23,113.19,113.22,3805.0,102.9767,103.0131,102.9767,103.004,3805.0
2019-11-27 14:15:00,113.21,113.21,113.12,113.15,6306.0,102.9949,102.9949,102.913,102.9403,6306.0
2019-11-27 14:20:00,113.16,113.21,113.15,113.19,6283.0,102.9494,102.9949,102.9403,102.9767,6283.0
2019-11-27 14:25:00,113.18,113.18,113.11,113.13,2855.0,102.9676,102.9676,102.9039,102.9221,2855.0
2019-11-27 14:30:00,113.13,113.14,113.07,113.11,5899.0,102.9221,102.9312,102.8675,102.9039,5899.0
2019-11-27 14:35:00,113.1,113.1,113.06,113.09,5829.0,102.8948,102.8948,102.8584,102.8857,5829.0
2019-11-27 14:40:00,113.08,113.14,113.07,113.14,4517.0,102.8766,102.9312,102.8675,102.9312,4517.0
2019-11-27 14:45:00,113.16,113.18,113.07,113.16,9397.0,102.9494,102.9676,102.8675,102.9494,9397.0
2019-11-27 14:50:00,113.15,113.15,113.1,113.11,5397.0,102.9403,102.9403,102.8948,102.9039,5397.0
2019-11-27 14:55:00,113.11,113.15,113.08,113.14,6134.0,102.9039,102.9403,102.8766,102.9312,6134.0
2019-11-27 15:00:00,113.13,113.14,113.07,113.08,9875.0,102.9221,102.9312,102.8675,102.8766,9875.0
2019-11-27 15:05:00,113.09,113.13,113.06,113.08,6595.0,102.8857,102.9221,102.8584,102.8766,6595.0
2019-11-27 15:10:00,113.08,113.12,113.07,113.11,4464.0,102.8766,102.913,102.8675,102.9039,4464.0
2019-11-27 15:15:00,113.13,113.15,113.12,113.12,6395.0,102.9221,102.9403,102.913,102.913,6395.0
2019-11-27 15:20:00,113.14,113.17,113.1,113.1,7699.0,102.9312,102.9585,102.8948,102.8948,7699.0
2019-11-27 15:25:00,113.12,113.12,113.07,113.08,7894.0,102.913,102.913,102.8675,102.8766,7894.0
2019-11-27 15:30:00,113.07,113.09,112.98,113.0,11988.0,102.8675,102.8857,102.7856,102.8038,11988.0
2019-11-27 15:35:00,113.01,113.05,112.98,113.01,14036.0,102.8129,102.8493,102.7856,102.8129,14036.0
2019-11-27 15:40:00,113.01,113.08,112.97,112.98,12963.0,102.8129,102.8766,102.7765,102.7856,12963.0
2019-11-27 15:45:00,112.98,113.02,112.91,113.01,13996.0,102.7856,102.822,102.7219,102.8129,13996.0
2019-11-27 15:50:00,113.02,113.05,112.81,112.88,46660.0,102.822,102.8493,102.631,102.6946,46660.0
2019-11-27 15:55:00,112.89,113.02,112.88,112.92,59036.0,102.7037,102.822,102.6946,102.731,59036.0
2019-11-29 09:30:00,113.01,113.19,112.98,113.18,32260.0,102.8129,102.9767,102.7856,102.9676,32260.0
2019-11-29 09:35:00,113.22,113.46,113.22,113.35,3876.0,103.004,103.2223,103.004,103.1222,3876.0
2019-11-29 09:40:00,113.4,113.41,112.97,112.99,6572.0,103.1677,103.1768,102.7765,102.7947,6572.0
2019-11-29 09:45:00,112.99,113.06,112.8,112.9,4336.0,102.7947,102.8584,102.6219,102.7128,4336.0
2019-11-29 09:50:00,112.89,113.05,112.89,112.99,4207.0,102.7037,102.8493,102.7037,102.7947,4207.0
2019-11-29 09:55:00,112.98,113.05,112.86,112.86,4456.0,102.7856,102.8493,102.6764,102.6764,4456.0
2019-11-29 10:00:00,112.86,112.98,112.74,112.82,10258.0,102.6764,102.7856,102.5673,102.64,10258.0
2019-11-29 10:05:00,112.84,112.95,112.83,112.86,5743.0,102.6582,102.7583,102.6491,102.6764,5743.0
2019-11-29 10:10:00,112.93,113.05,112.9,113.03,4408.0,102.7401,102.8493,102.7128,102.8311,4408.0
2019-11-29 10:15:00,113.06,113.08,112.93,112.93,4231.0,102.8584,102.8766,102.7401,102.7401,4231.0
2019-11-29 10:20:00,112.92,112.96,112.86,112.91,3329.0,102.731,102.7674,102.6764,102.7219,3329.0
2019-11-29 10:25:00,112.92,112.96,112.88,112.9,2988.0,102.731,102.7674,102.6946,102.7128,2988.0
2019-11-29 10:30:00,112.84,112.96,112.8,112.82,3157.0,102.6582,102.7674,102.6219,102.64,3157.0
2019-11-29 10:35:00,112.82,112.85,112.76,112.76,2974.0,102.64,102.6673,102.5855,102.5855,2974.0
2019-11-29 10:40:00,112.72,112.79,112.72,112.75,3296.0,102.5491,102.6128,102.5491,102.5764,3296.0
2019-11-29 10:45:00,112.77,112.86,112.77,112.84,2236.0,102.5946,102.6764,102.5946,102.6582,2236.0
2019-11-29 10:50:00,112.83,112.88,112.81,112.87,2188.0,102.6491,102.6946,102.631,102.6855,2188.0
2019-11-29 10:55:00,112.9,112.92,112.87,112.9,1699.0,102.7128,102.731,102.6855,102.7128,1699.0
2019-11-29 11:00:00,112.89,112.92,112.85,112.89,4895.0,102.7037,102.731,102.6673,102.7037,4895.0
2019-11-29 11:05:00,112.89,113.01,112.89,113.0,2853.0,102.7037,102.8129,102.7037,102.8038,2853.0
2019-11-29 11:10:00,112.98,113.01,112.96,112.97,5365.0,102.7856,102.8129,102.7674,102.7765,5365.0
2019-11-29 11:15:00,112.99,113.01,112.96,112.98,4201.0,102.7947,102.8129,102.7674,102.7856,4201.0
2019-11-29 11:20:00,112.99,113.1,112.98,113.07,14304.0,102.7947,102.8948,102.7856,102.8675,14304.0
2019-11-29 11:25:00,113.06,113.11,113.02,113.08,7020.0,102.8584,102.9039,102.822,102.8766,7020.0
2019-11-29 11:30:00,113.07,113.18,113.04,113.18,6859.0,102.8675,102.9676,102.8402,102.9676,6859.0
2019-11-29 11:35:00,113.18,113.2,113.13,113.16,5224.0,102.9676,102.9858,102.9221,102.9494,5224.0
2019-11-29 11:40:00,113.17,113.19,112.96,112.96,6094.0,102.9585,102.9767,102.7674,102.7674,6094.0
2019-11-29 11:45:00,112.93,112.93,112.81,112.81,9718.0,102.7401,102.7401,102.631,102.631,9718.0
2019-11-29 11:50:00,112.8,112.83,112.73,112.82,9422.0,102.6219,102.6491,102.5582,102.64,9422.0
2019-11-29 11:55:00,112.81,112.94,112.8,112.84,4981.0,102.631,102.7492,102.6219,102.6582,4981.0
2019-11-29 12:00:00,112.86,112.89,112.83,112.86,4194.0,102.6764,102.7037,102.6491,102.6764,4194.0
2019-11-29 12:05:00,112.88,112.94,112.85,112.91,5697.0,102.6946,102.7492,102.6673,102.7219,5697.0
2019-11-29 12:10:00,112.91,112.91,112.76,112.77,5048.0,102.7219,102.7219,102.5855,102.5946,5048.0
2019-11-29 12:15:00,112.77,112.82,112.75,112.75,7288.0,102.5946,102.64,102.5764,102.5764,7288.0
2019-11-29 12:20:00,112.78,112.89,112.76,112.86,8136.0,102.6037,102.7037,102.5855,102.6764,8136.0
2019-11-29 12:25:00,112.87,112.88,112.73,112.76,6039.0,102.6855,102.6946,102.5582,102.5855,6039.0
2019-11-29 12:30:00,112.77,112.8,112.76,112.78,9815.0,102.5946,102.6219,102.5855,102.6037,9815.0
2019-11-29 12:35:00,112.8,112.81,112.68,112.69,8590.0,102.6219,102.631,102.5127,102.5218,8590.0
2019-11-29 12:40:00,112.67,112.7,112.61,112.66,9191.0,102.5036,102.5309,102.449,102.4945,9191.0
2019-11-29 12:45:00,112.67,112.81,112.67,112.72,9859.0,102.5036,102.631,102.5036,102.5491,9859.0
2019-11-29 12:50:00,112.74,112.91,112.73,112.79,16321.0,102.5673,102.7219,102.5582,102.6128,16321.0
2019-11-29 12:55:00,112.8,112.92,112.62,112.86,60614.0,102.6219,102.731,102.4581,102.6764,60614.0
2019-12-02 09:30:00,112.72,112.97,112.6,112.73,41716.0,102.5491,102.7765,102.4399,102.5582,41716.0
2019-12-02 09:35:00,112.68,113.11,112.44,112.94,14842.0,102.5127,102.9039,102.2943,102.7492,14842.0
2019-12-02 09:40:00,112.87,113.0,112.51,112.56,14050.0,102.6855,102.8038,102.358,102.4035,14050.0
2019-12-02 09:45:00,112.59,112.72,112.59,112.6,3012.0,102.4308,102.5491,102.4308,102.4399,3012.0
2019-12-02 09:50:00,112.66,112.66,112.34,112.45,10212.0,102.4945,102.4945,102.2034,102.3034,10212.0
2019-12-02 09:55:00,112.47,112.59,112.33,112.43,4678.0,102.3216,102.4308,102.1943,102.2852,4678.0
2019-12-02 10:00:00,112.38,112.6,112.32,112.55,10526.0,102.2398,102.4399,102.1852,102.3944,10526.0
2019-12-02 10:05:00,112.55,112.56,112.31,112.46,7017.0,102.3944,102.4035,102.1761,102.3125,7017.0
2019-12-02 10:10:00,112.48,112.65,112.45,112.59,13624.0,102.3307,102.4854,102.3034,102.4308,13624.0
2019-12-02 10:15:00,112.57,112.66,112.49,112.49,6379.0,102.4126,102.4945,102.3398,102.3398,6379.0
2019-12-02 10:20:00,112.44,112.53,112.43,112.45,3017.0,102.2943,102.3762,102.2852,102.3034,3017.0
2019-12-02 10:25:00,112.47,112.54,112.42,112.54,6368.0,102.3216,102.3853,102.2761,102.3853,6368.0
2019-12-02 10:30:00,112.55,112.59,112.38,112.43,4990.0,102.3944,102.4308,102.2398,102.2852,4990.0
2019-12-02 10:35:00,112.39,112.51,112.25,112.51,8490.0,102.2488,102.358,102.1215,102.358,8490.0
2019-12-02 10:40:00,112.48,112.56,112.47,112.54,3991.0,102.3307,102.4035,102.3216,102.3853,3991.0
2019-12-02 10:45:00,112.53,112.55,112.31,112.31,5488.0,102.3762,102.3944,102.1761,102.1761,5488.0
2019-12-02 10:50:00,112.26,112.29,112.14,112.21,6608.0,102.1306,102.1579,102.0214,102.0851,6608.0
2019-12-02 10:55:00,112.2,112.28,112.13,112.25,5922.0,102.076,102.1488,102.0123,102.1215,5922.0
2019-12-02 11:00:00,112.24,112.24,112.09,112.16,6507.0,102.1124,102.1124,101.9759,102.0396,6507.0
2019-12-02 11:05:00,112.12,112.19,112.09,112.18,2740.0,102.0032,102.0669,101.9759,102.0578,2740.0
2019-12-02 11:10:00,112.15,112.16,112.04,112.05,3687.0,102.0305,102.0396,101.9304,101.9395,3687.0
2019-12-02 11:15:00,112.02,112.09,112.01,112.03,8412.0,101.9122,101.9759,101.9031,101.9213,8412.0
2019-12-02 11:20:00,112.03,112.11,112.0,112.07,9838.0,101.9213,101.9941,101.894,101.9577,9838.0
2019-12-02 11:25:00,112.1,112.23,112.09,112.15,8925.0,101.985,102.1033,101.9759,102.0305,8925.0
2019-12-02 11:30:00,112.1,112.1,111.98,111.98,5774.0,101.985,101.985,101.8758,101.8758,5774.0
2019-12-02 11:35:00,112.0,112.07,111.92,112.07,7913.0,101.894,101.9577,101.8213,101.9577,7913.0
2019-12-02 11:40:00,112.07,112.27,112.02,112.27,13995.0,101.9577,102.1397,101.9122,102.1397,13995.0
2019-12-02 11:45:00,112.25,112.45,112.18,112.4,20926.0,102.1215,102.3034,102.0578,102.2579,20926.0
2019-12-02 11:50:00,112.42,112.56,112.4,112.55,9810.0,102.2761,102.4035,102.2579,102.3944,9810.0
2019-12-02 11:55:00,112.51,112.53,112.35,112.43,5843.0,102.358,102.3762,102.2125,102.2852,5843.0
2019-12-02 12:00:00,112.46,112.52,112.4,112.49,19659.0,102.3125,102.3671,102.2579,102.3398,19659.0
2019-12-02 12:05:00,112.51,112.52,112.4,112.48,6363.0,102.358,102.3671,102.2579,102.3307,6363.0
2019-12-02 12:10:00,112.47,112.51,112.44,112.44,5641.0,102.3216,102.358,102.2943,102.2943,5641.0
2019-12-02 12:15:00,112.43,112.45,112.38,112.39,5106.0,102.2852,102.3034,102.2398,102.2488,5106.0
2019-12-02 12:20:00,112.37,112.38,112.28,112.33,7263.0,102.2307,102.2398,102.1488,102.1943,7263.0
2019-12-02 12:25:00,112.33,112.36,112.21,112.34,9462.0,102.1943,102.2216,102.0851,102.2034,9462.0
2019-12-02 12:30:00,112.35,112.35,112.19,112.23,5476.0,102.2125,102.2125,102.0669,102.1033,5476.0
2019-12-02 12:35:00,112.2,112.21,112.09,112.17,5218.0,102.076,102.0851,101.9759,102.0487,5218.0
2019-12-02 12:40:00,112.18,112.31,112.15,112.31,4189.0,102.0578,102.1761,102.0305,102.1761,4189.0
2019-12-02 12:45:00,112.32,112.37,112.22,112.25,6505.0,102.1852,102.2307,102.0942,102.1215,6505.0
2019-12-02 12:50:00,112.24,112.28,112.22,112.25,6081.0,102.1124,102.1488,102.0942,102.1215,6081.0
2019-12-02 12:55:00,112.25,112.27,112.17,112.19,6717.0,102.1215,102.1397,102.0487,102.0669,6717.0
2019-12-02 13:00:00,112.19,112.24,112.19,112.22,7165.0,102.0669,102.1124,102.0669,102.0942,7165.0
2019-12-02 13:05:00,112.21,112.34,112.21,112.34,6725.0,102.0851,102.2034,102.0851,102.2034,6725.0
2019-12-02 13:10:00,112.38,112.41,112.33,112.41,8195.0,102.2398,102.267,102.1943,102.267,8195.0
2019-12-02 13:15:00,112.39,112.39,112.25,112.35,6317.0,102.2488,102.2488,102.1215,102.2125,6317.0
2019-12-02 13:20:00,112.33,112.33,112.28,112.29,5375.0,102.1943,102.1943,102.1488,102.1579,5375.0
2019-12-02 13:25:00,112.28,112.39,112.28,112.36,6445.0,102.1488,102.2488,102.1488,102.2216,6445.0
2019-12-02 13:30:00,112.36,112.37,112.16,112.16,6679.0,102.2216,102.2307,102.0396,102.0396,6679.0
2019-12-02 13:35:00,112.18,112.18,112.05,112.12,9727.0,102.0578,102.0578,101.9395,102.0032,9727.0
2019-12-02 13:40:00,112.14,112.15,112.03,112.03,5843.0,102.0214,102.0305,101.9213,101.9213,5843.0
2019-12-02 13:45:00,112.05,112.08,112.01,112.05,4745.0,101.9395,101.9668,101.9031,101.9395,4745.0
2019-12-02 13:50:00,112.08,112.15,112.0,112.06,5949.0,101.9668,102.0305,101.894,101.9486,5949.0
2019-12-02 13:55:00,112.1,112.1,111.98,111.98,6196.0,101.985,101.985,101.8758,101.8758,6196.0
2019-12-02 14:00:00,111.97,112.11,111.93,112.09,5870.0,101.8667,101.9941,101.8304,101.9759,5870.0
2019-12-02 14:05:00,112.08,112.1,112.0,112.06,8390.0,101.9668,101.985,101.894,101.9486,8390.0
2019-12-02 14:10:00,112.05,112.12,112.04,112.08,6173.0,101.9395,102.0032,101.9304,101.9668,6173.0
2019-12-02 14:15:00,112.09,112.1,112.02,112.05,5100.0,101.9759,101.985,101.9122,101.9395,5100.0
2019-12-02 14:20:00,112.05,112.18,112.04,112.17,7118.0,101.9395,102.0578,101.9304,102.0487,7118.0
2019-12-02 14:25:00,112.17,112.22,112.14,112.16,6286.0,102.0487,102.0942,102.0214,102.0396,6286.0
2019-12-02 14:30:00,112.15,112.25,112.15,112.23,7439.0,102.0305,102.1215,102.0305,102.1033,7439.0
2019-12-02 14:35:00,112.2,112.23,112.17,112.19,5680.0,102.076,102.1033,102.0487,102.0669,5680.0
2019-12-02 14:40:00,112.2,112.25,112.18,112.25,5855.0,102.076,102.1215,102.0578,102.1215,5855.0
2019-12-02 14:45:00,112.25,112.3,112.2,112.2,5837.0,102.1215,102.167,102.076,102.076,5837.0
2019-12-02 14:50:00,112.21,112.26,112.2,112.2,7049.0,102.0851,102.1306,102.076,102.076,7049.0
2019-12-02 14:55:00,112.19,112.28,112.19,112.26,3854.0,102.0669,102.1488,102.0669,102.1306,3854.0
2019-12-02 15:00:00,112.25,112.25,112.17,112.19,7374.0,102.1215,102.1215,102.0487,102.0669,7374.0
2019-12-02 15:05:00,112.18,112.18,112.07,112.09,11739.0,102.0578,102.0578,101.9577,101.9759,11739.0
2019-12-02 15:10:00,112.09,112.09,112.0,112.06,8163.0,101.9759,101.9759,101.894,101.9486,8163.0
2019-12-02 15:15:00,112.03,112.12,112.03,112.1,7014.0,101.9213,102.0032,101.9213,101.985,7014.0
2019-12-02 15:20:00,112.09,112.09,112.0,112.05,13596.0,101.9759,101.9759,101.894,101.9395,13596.0
2019-12-02 15:25:00,112.03,112.04,111.87,111.92,18306.0,101.9213,101.9304,101.7758,101.8213,18306.0
2019-12-02 15:30:00,111.92,111.94,111.79,111.85,17435.0,101.8213,101.8395,101.703,101.7576,17435.0
2019-12-02 15:35:00,111.85,111.92,111.76,111.83,18350.0,101.7576,101.8213,101.6757,101.7394,18350.0
2019-12-02 15:40:00,111.81,111.89,111.79,111.85,19347.0,101.7212,101.794,101.703,101.7576,19347.0
2019-12-02 15:45:00,111.86,112.04,111.85,111.9,19622.0,101.7667,101.9304,101.7576,101.8031,19622.0
2019-12-02 15:50:00,111.89,111.89,111.75,111.78,35829.0,101.794,101.794,101.6666,101.6939,35829.0
2019-12-02 15:55:00,111.78,111.84,111.62,111.72,88142.0,101.6939,101.7485,101.5483,101.6393,88142.0
2019-12-03 09:30:00,111.49,112.38,111.21,112.17,64365.0,101.4301,102.2398,101.1753,102.0487,64365.0
2019-12-03 09:35:00,112.21,112.5,111.97,112.11,17236.0,102.0851,102.3489,101.8667,101.9941,17236.0
2019-12-03 09:40:00,112.06,112.5,112.06,112.49,15051.0,101.9486,102.3489,101.9486,102.3398,15051.0
2019-12-03 09:45:00,112.45,112.45,112.04,112.06,16685.0,102.3034,102.3034,101.9304,101.9486,16685.0
2019-12-03 09:50:00,112.05,112.25,112.01,112.17,8225.0,101.9395,102.1215,101.9031,102.0487,8225.0
2019-12-03 09:55:00,112.18,112.71,112.14,112.6,13428.0,102.0578,102.54,102.0214,102.4399,13428.0
2019-12-03 10:00:00,112.59,112.84,112.46,112.73,28330.0,102.4308,102.6582,102.3125,102.5582,28330.0
2019-12-03 10:05:00,112.68,112.68,112.28,112.41,17777.0,102.5127,102.5127,102.1488,102.267,17777.0
2019-12-03 10:10:00,112.46,112.53,112.31,112.53,13465.0,102.3125,102.3762,102.1761,102.3762,13465.0
2019-12-03 10:15:00,112.51,112.65,112.47,112.65,7363.0,102.358,102.4854,102.3216,102.4854,7363.0
2019-12-03 10:20:00,112.65,112.8,112.6,112.7,9543.0,102.4854,102.6219,102.4399,102.5309,9543.0
2019-12-03 10:25:00,112.75,112.75,112.39,112.4,10241.0,102.5764,102.5764,102.2488,102.2579,10241.0
2019-12-03 10:30:00,112.47,112.58,112.37,112.53,30813.0,102.3216,102.4217,102.2307,102.3762,30813.0
2019-12-03 10:35:00,112.53,112.6,112.27,112.35,8871.0,102.3762,102.4399,102.1397,102.2125,8871.0
2019-12-03 10:40:00,112.35,112.35,112.08,112.25,14140.0,102.2125,102.2125,101.9668,102.1215,14140.0
2019-12-03 10:45:00,112.24,112.25,112.1,112.16,26397.0,102.1124,102.1215,101.985,102.0396,26397.0
2019-12-03 10:50:00,112.12,112.15,112.03,112.04,5935.0,102.0032,102.0305,101.9213,101.9304,5935.0
2019-12-03 10:55:00,112.02,112.34,112.0,112.29,9387.0,101.9122,102.2034,101.894,102.1579,9387.0
2019-12-03 11:00:00,112.29,112.29,111.99,112.04,9219.0,102.1579,102.1579,101.8849,101.9304,9219.0
2019-12-03 11:05:00,112.05,112.05,111.92,112.01,5286.0,101.9395,101.9395,101.8213,101.9031,5286.0
2019-12-03 11:10:00,112.04,112.12,111.99,112.06,5175.0,101.9304,102.0032,101.8849,101.9486,5175.0
2019-12-03 11:15:00,112.08,112.13,111.99,112.04,13603.0,101.9668,102.0123,101.8849,101.9304,13603.0
2019-12-03 11:20:00,111.98,112.1,111.91,111.92,7739.0,101.8758,101.985,101.8122,101.8213,7739.0
2019-12-03 11:25:00,111.92,112.07,111.87,112.02,9267.0,101.8213,101.9577,101.7758,101.9122,9267.0
2019-12-03 11:30:00,112.05,112.05,111.89,111.91,6681.0,101.9395,101.9395,101.794,101.8122,6681.0
2019-12-03 11:35:00,111.94,112.06,111.91,112.06,8087.0,101.8395,101.9486,101.8122,101.9486,8087.0
2019-12-03 11:40:00,112.07,112.09,111.99,111.99,5960.0,101.9577,101.9759,101.8849,101.8849,5960.0
2019-12-03 11:45:00,111.98,112.01,111.93,111.93,5931.0,101.8758,101.9031,101.8304,101.8304,5931.0
2019-12-03 11:50:00,111.92,112.03,111.86,111.94,18444.0,101.8213,101.9213,101.7667,101.8395,18444.0
2019-12-03 11:55:00,111.94,112.01,111.94,112.01,8318.0,101.8395,101.9031,101.8395,101.9031,8318.0
2019-12-03 12:00:00,112.02,112.03,111.94,111.95,11504.0,101.9122,101.9213,101.8395,101.8486,11504.0
2019-12-03 12:05:00,111.95,112.06,111.91,112.06,8017.0,101.8486,101.9486,101.8122,101.9486,8017.0
2019-12-03 12:10:00,112.04,112.06,111.91,111.92,15969.0,101.9304,101.9486,101.8122,101.8213,15969.0
2019-12-03 12:15:00,111.94,111.98,111.87,111.97,8840.0,101.8395,101.8758,101.7758,101.8667,8840.0
2019-12-03 12:20:00,111.98,112.02,111.94,112.02,5816.0,101.8758,101.9122,101.8395,101.9122,5816.0
2019-12-03 12:25:00,112.03,112.06,111.96,111.98,7534.0,101.9213,101.9486,101.8576,101.8758,7534.0
2019-12-03 12:30:00,111.99,112.0,111.91,111.94,11248.0,101.8849,101.894,101.8122,101.8395,11248.0
2019-12-03 12:35:00,111.95,111.95,111.87,111.91,18551.0,101.8486,101.8486,101.7758,101.8122,18551.0
2019-12-03 12:40:00,111.91,111.91,111.66,111.72,8821.0,101.8122,101.8122,101.5847,101.6393,8821.0
2019-12-03 12:45:00,111.73,111.84,111.72,111.81,7787.0,101.6484,101.7485,101.6393,101.7212,7787.0
2019-12-03 12:50:00,111.8,111.81,111.76,111.78,4253.0,101.7121,101.7212,101.6757,101.6939,4253.0
2019-12-03 12:55:00,111.77,111.86,111.77,111.86,8828.0,101.6848,101.7667,101.6848,101.7667,8828.0
2019-12-03 13:00:00,111.86,111.92,111.84,111.88,6468.0,101.7667,101.8213,101.7485,101.7849,6468.0
2019-12-03 13:05:00,111.89,111.92,111.84,111.9,3826.0,101.794,101.8213,101.7485,101.8031,3826.0
2019-12-03 13:10:00,111.87,111.93,111.81,111.9,5472.0,101.7758,101.8304,101.7212,101.8031,5472.0
2019-12-03 13:15:00,111.9,111.91,111.86,111.89,5210.0,101.8031,101.8122,101.7667,101.794,5210.0
2019-12-03 13:20:00,111.9,112.01,111.9,111.93,7424.0,101.8031,101.9031,101.8031,101.8304,7424.0
2019-12-03 13:25:00,111.95,111.96,111.87,111.92,7083.0,101.8486,101.8576,101.7758,101.8213,7083.0
2019-12-03 13:30:00,111.93,112.05,111.92,112.04,7552.0,101.8304,101.9395,101.8213,101.9304,7552.0
2019-12-03 13:35:00,112.03,112.05,111.95,112.04,9913.0,101.9213,101.9395,101.8486,101.9304,9913.0
2019-12-03 13:40:00,112.06,112.09,112.03,112.09,9975.0,101.9486,101.9759,101.9213,101.9759,9975.0
2019-12-03 13:45:00,112.09,112.09,112.02,112.05,9099.0,101.9759,101.9759,101.9122,101.9395,9099.0
2019-12-03 13:50:00,112.05,112.07,112.02,112.07,8429.0,101.9395,101.9577,101.9122,101.9577,8429.0
2019-12-03 13:55:00,112.07,112.07,111.96,111.96,10326.0,101.9577,101.9577,101.8576,101.8576,10326.0
2019-12-03 14:00:00,111.99,112.1,111.99,112.09,10032.0,101.8849,101.985,101.8849,101.9759,10032.0
2019-12-03 14:05:00,112.09,112.09,111.97,111.98,10428.0,101.9759,101.9759,101.8667,101.8758,10428.0
2019-12-03 14:10:00,112.01,112.1,112.0,112.05,9143.0,101.9031,101.985,101.894,101.9395,9143.0
2019-12-03 14:15:00,112.05,112.07,111.9,111.95,10962.0,101.9395,101.9577,101.8031,101.8486,10962.0
2019-12-03 14:20:00,111.93,111.96,111.87,111.92,16014.0,101.8304,101.8576,101.7758,101.8213,16014.0
2019-12-03 14:25:00,111.93,111.94,111.85,111.88,8414.0,101.8304,101.8395,101.7576,101.7849,8414.0
2019-12-03 14:30:00,111.9,111.98,111.86,111.98,10256.0,101.8031,101.8758,101.7667,101.8758,10256.0
2019-12-03 14:35:00,111.98,111.99,111.92,111.97,12738.0,101.8758,101.8849,101.8213,101.8667,12738.0
2019-12-03 14:40:00,111.97,112.04,111.93,111.94,7048.0,101.8667,101.9304,101.8304,101.8395,7048.0
2019-12-03 14:45:00,111.94,112.02,111.93,112.0,13486.0,101.8395,101.9122,101.8304,101.894,13486.0
2019-12-03 14:50:00,112.0,112.03,111.98,111.98,11963.0,101.894,101.9213,101.8758,101.8758,11963.0
2019-12-03 14:55:00,111.99,112.08,111.98,112.03,12399.0,101.8849,101.9668,101.8758,101.9213,12399.0
2019-12-03 15:00:00,112.04,112.1,111.87,111.91,22417.0,101.9304,101.985,101.7758,101.8122,22417.0
2019-12-03 15:05:00,111.89,111.91,111.74,111.74,9178.0,101.794,101.8122,101.6575,101.6575,9178.0
2019-12-03 15:10:00,111.75,111.88,111.73,111.83,11097.0,101.6666,101.7849,101.6484,101.7394,11097.0
2019-12-03 15:15:00,111.87,111.94,111.84,111.88,17128.0,101.7758,101.8395,101.7485,101.7849,17128.0
2019-12-03 15:20:00,111.88,112.08,111.87,112.08,22407.0,101.7849,101.9668,101.7758,101.9668,22407.0
2019-12-03 15:25:00,112.07,112.11,112.06,112.06,11248.0,101.9577,101.9941,101.9486,101.9486,11248.0
2019-12-03 15:30:00,112.09,112.11,111.99,112.02,16793.0,101.9759,101.9941,101.8849,101.9122,16793.0
2019-12-03 15:35:00,112.02,112.02,111.91,111.95,18496.0,101.9122,101.9122,101.8122,101.8486,18496.0
2019-12-03 15:40:00,111.95,111.98,111.92,111.96,16356.0,101.8486,101.8758,101.8213,101.8576,16356.0
2019-12-03 15:45:00,111.97,112.24,111.97,112.21,43173.0,101.8667,102.1124,101.8667,102.0851,43173.0
2019-12-03 15:50:00,112.2,112.25,112.03,112.07,61135.0,102.076,102.1215,101.9213,101.9577,61135.0
2019-12-03 15:55:00,112.06,112.23,112.01,112.06,98860.0,101.9486,102.1033,101.9031,101.9486,98860.0
2019-12-04 09:30:00,111.95,112.56,111.95,112.49,33613.0,101.8486,102.4035,101.8486,102.3398,33613.0
2019-12-04 09:35:00,112.57,112.83,112.48,112.73,5662.0,102.4126,102.6491,102.3307,102.5582,5662.0
2019-12-04 09:40:00,112.75,112.76,112.61,112.67,4249.0,102.5764,102.5855,102.449,102.5036,4249.0
2019-12-04 09:45:00,112.7,112.9,112.7,112.82,8830.0,102.5309,102.7128,102.5309,102.64,8830.0
2019-12-04 09:50:00,112.76,113.21,112.74,113.21,19286.0,102.5855,102.9949,102.5673,102.9949,19286.0
2019-12-04 09:55:00,113.21,113.58,113.13,113.58,31637.0,102.9949,103.3315,102.9221,103.3315,31637.0
2019-12-04 10:00:00,113.54,113.54,113.14,113.36,11503.0,103.2951,103.2951,102.9312,103.1313,11503.0
2019-12-04 10:05:00,113.37,113.53,113.26,113.34,19850.0,103.1404,103.286,103.0403,103.1131,19850.0
2019-12-04 10:10:00,113.34,113.38,113.07,113.15,15197.0,103.1131,103.1495,102.8675,102.9403,15197.0
2019-12-04 10:15:00,113.18,113.29,113.09,113.16,8464.0,102.9676,103.0676,102.8857,102.9494,8464.0
2019-12-04 10:20:00,113.14,113.28,113.11,113.13,12661.0,102.9312,103.0585,102.9039,102.9221,12661.0
2019-12-04 10:25:00,113.1,113.2,113.07,113.11,7245.0,102.8948,102.9858,102.8675,102.9039,7245.0
2019-12-04 10:30:00,113.1,113.19,112.98,113.04,9357.0,102.8948,102.9767,102.7856,102.8402,9357.0
2019-12-04 10:35:00,113.03,113.21,112.91,113.19,25120.0,102.8311,102.9949,102.7219,102.9767,25120.0
2019-12-04 10:40:00,113.21,113.27,113.14,113.14,10805.0,102.9949,103.0494,102.9312,102.9312,10805.0
2019-12-04 10:45:00,113.11,113.35,113.09,113.27,13635.0,102.9039,103.1222,102.8857,103.0494,13635.0
2019-12-04 10:50:00,113.23,113.23,113.13,113.22,9996.0,103.0131,103.0131,102.9221,103.004,9996.0
2019-12-04 10:55:00,113.21,113.21,113.09,113.19,12736.0,102.9949,102.9949,102.8857,102.9767,12736.0
2019-12-04 11:00:00,113.17,113.17,112.99,113.05,8845.0,102.9585,102.9585,102.7947,102.8493,8845.0
2019-12-04 11:05:00,113.07,113.09,113.01,113.04,20701.0,102.8675,102.8857,102.8129,102.8402,20701.0
2019-12-04 11:10:00,113.03,113.12,113.02,113.06,6574.0,102.8311,102.913,102.822,102.8584,6574.0
2019-12-04 11:15:00,113.04,113.15,112.94,113.15,10000.0,102.8402,102.9403,102.7492,102.9403,10000.0
2019-12-04 11:20:00,113.12,113.29,113.08,113.2,10806.0,102.913,103.0676,102.8766,102.9858,10806.0
2019-12-04 11:25:00,113.24,113.26,113.19,113.2,8861.0,103.0222,103.0403,102.9767,102.9858,8861.0
2019-12-04 11:30:00,113.2,113.29,113.2,113.24,6774.0,102.9858,103.0676,102.9858,103.0222,6774.0
2019-12-04 11:35:00,113.24,113.34,113.24,113.26,8933.0,103.0222,103.1131,103.0222,103.0403,8933.0
2019-12-04 11:40:00,113.25,113.31,113.23,113.25,8659.0,103.0313,103.0858,103.0131,103.0313,8659.0
2019-12-04 11:45:00,113.21,113.27,113.19,113.25,7400.0,102.9949,103.0494,102.9767,103.0313,7400.0
2019-12-04 11:50:00,113.23,113.24,113.16,113.18,6440.0,103.0131,103.0222,102.9494,102.9676,6440.0
2019-12-04 11:55:00,113.18,113.21,113.14,113.15,13817.0,102.9676,102.9949,102.9312,102.9403,13817.0
2019-12-04 12:00:00,113.12,113.12,113.0,113.05,9044.0,102.913,102.913,102.8038,102.8493,9044.0
2019-12-04 12:05:00,113.05,113.09,113.01,113.03,6725.0,102.8493,102.8857,102.8129,102.8311,6725.0
2019-12-04 12:10:00,113.03,113.06,112.95,112.95,8827.0,102.8311,102.8584,102.7583,102.7583,8827.0
2019-12-04 12:15:00,112.93,112.98,112.9,112.98,6355.0,102.7401,102.7856,102.7128,102.7856,6355.0
2019-12-04 12:20:00,112.97,112.97,112.86,112.92,9396.0,102.7765,102.7765,102.6764,102.731,9396.0
2019-12-04 12:25:00,112.94,112.97,112.86,112.86,6680.0,102.7492,102.7765,102.6764,102.6764,6680.0
2019-12-04 12:30:00,112.86,112.89,112.81,112.82,6102.0,102.6764,102.7037,102.631,102.64,6102.0
2019-12-04 12:35:00,112.83,112.91,112.82,112.89,7373.0,102.6491,102.7219,102.64,102.7037,7373.0
2019-12-04 12:40:00,112.88,112.9,112.83,112.86,6113.0,102.6946,102.7128,102.6491,102.6764,6113.0
2019-12-04 12:45:00,112.84,112.9,112.82,112.9,7636.0,102.6582,102.7128,102.64,102.7128,7636.0
2019-12-04 12:50:00,112.89,112.9,112.83,112.87,4214.0,102.7037,102.7128,102.6491,102.6855,4214.0
2019-12-04 12:55:00,112.86,112.87,112.81,112.86,3494.0,102.6764,102.6855,102.631,102.6764,3494.0
2019-12-04 13:00:00,112.86,112.87,112.79,112.79,4750.0,102.6764,102.6855,102.6128,102.6128,4750.0
2019-12-04 13:05:00,112.8,112.88,112.71,112.72,11695.0,102.6219,102.6946,102.54,102.5491,11695.0
2019-12-04 13:10:00,112.74,112.8,112.71,112.78,7310.0,102.5673,102.6219,102.54,102.6037,7310.0
2019-12-04 13:15:00,112.79,112.81,112.71,112.75,6305.0,102.6128,102.631,102.54,102.5764,6305.0
2019-12-04 13:20:00,112.73,112.81,112.73,112.81,4716.0,102.5582,102.631,102.5582,102.631,4716.0
2019-12-04 13:25:00,112.82,112.83,112.78,112.82,5579.0,102.64,102.6491,102.6037,102.64,5579.0
2019-12-04 13:30:00,112.81,112.82,112.73,112.73,5157.0,102.631,102.64,102.5582,102.5582,5157.0
2019-12-04 13:35:00,112.72,112.74,112.63,112.7,10497.0,102.5491,102.5673,102.4672,102.5309,10497.0
2019-12-04 13:40:00,112.7,112.71,112.66,112.69,4390.0,102.5309,102.54,102.4945,102.5218,4390.0
2019-12-04 13:45:00,112.69,112.7,112.65,112.66,5945.0,102.5218,102.5309,102.4854,102.4945,5945.0
2019-12-04 13:50:00,112.66,112.66,112.61,112.63,5409.0,102.4945,102.4945,102.449,102.4672,5409.0
2019-12-04 13:55:00,112.62,112.65,112.6,112.6,5745.0,102.4581,102.4854,102.4399,102.4399,5745.0
2019-12-04 14:00:00,112.61,112.7,112.61,112.69,4856.0,102.449,102.5309,102.449,102.5218,4856.0
2019-12-04 14:05:00,112.69,112.69,112.65,112.69,5164.0,102.5218,102.5218,102.4854,102.5218,5164.0
2019-12-04 14:10:00,112.69,112.77,112.69,112.75,7821.0,102.5218,102.5946,102.5218,102.5764,7821.0
2019-12-04 14:15:00,112.75,112.83,112.74,112.82,6554.0,102.5764,102.6491,102.5673,102.64,6554.0
2019-12-04 14:20:00,112.86,112.91,112.85,112.87,7327.0,102.6764,102.7219,102.6673,102.6855,7327.0
2019-12-04 14:25:00,112.87,112.97,112.84,112.93,6955.0,102.6855,102.7765,102.6582,102.7401,6955.0
2019-12-04 14:30:00,112.92,112.92,112.87,112.91,6143.0,102.731,102.731,102.6855,102.7219,6143.0
2019-12-04 14:35:00,112.9,112.99,112.89,112.96,7464.0,102.7128,102.7947,102.7037,102.7674,7464.0
2019-12-04 14:40:00,112.97,112.98,112.92,112.96,5108.0,102.7765,102.7856,102.731,102.7674,5108.0
2019-12-04 14:45:00,112.96,112.98,112.9,112.97,7752.0,102.7674,102.7856,102.7128,102.7765,7752.0
2019-12-04 14:50:00,112.98,112.98,112.94,112.96,6902.0,102.7856,102.7856,102.7492,102.7674,6902.0
2019-12-04 14:55:00,112.96,112.99,112.95,112.96,6170.0,102.7674,102.7947,102.7583,102.7674,6170.0
2019-12-04 15:00:00,112.95,112.97,112.88,112.91,7344.0,102.7583,102.7765,102.6946,102.7219,7344.0
2019-12-04 15:05:00,112.91,112.95,112.89,112.9,6806.0,102.7219,102.7583,102.7037,102.7128,6806.0
2019-12-04 15:10:00,112.89,112.91,112.83,112.86,11773.0,102.7037,102.7219,102.6491,102.6764,11773.0
2019-12-04 15:15:00,112.87,112.9,112.87,112.87,6771.0,102.6855,102.7128,102.6855,102.6855,6771.0
2019-12-04 15:20:00,112.89,112.9,112.82,112.86,10505.0,102.7037,102.7128,102.64,102.6764,10505.0
2019-12-04 15:25:00,112.85,112.85,112.79,112.8,8937.0,102.6673,102.6673,102.6128,102.6219,8937.0
2019-12-04 15:30:00,112.8,112.81,112.68,112.72,19828.0,102.6219,102.631,102.5127,102.5491,19828.0
2019-12-04 15:35:00,112.73,112.76,112.66,112.75,16604.0,102.5582,102.5855,102.4945,102.5764,16604.0
2019-12-04 15:40:00,112.75,112.78,112.71,112.76,21204.0,102.5764,102.6037,102.54,102.5855,21204.0
2019-12-04 15:45:00,112.76,112.86,112.75,112.85,21424.0,102.5855,102.6764,102.5764,102.6673,21424.0
2019-12-04 15:50:00,112.85,112.88,112.76,112.77,34662.0,102.6673,102.6946,102.5855,102.5946,34662.0
2019-12-04 15:55:00,112.77,112.89,112.76,112.88,95738.0,102.5946,102.7037,102.5855,102.6946,95738.0
2019-12-05 09:30:00,112.52,112.75,112.18,112.43,28388.0,102.8378,103.048,102.527,102.7555,28388.0
2019-12-05 09:35:00,112.38,112.48,112.25,112.48,8714.0,102.7098,102.8012,102.591,102.8012,8714.0
2019-12-05 09:40:00,112.4,112.42,112.21,112.3,5618.0,102.7281,102.7464,102.5544,102.6367,5618.0
2019-12-05 09:45:00,112.25,112.34,112.16,112.27,6694.0,102.591,102.6733,102.5087,102.6093,6694.0
2019-12-05 09:50:00,112.3,112.33,112.2,112.24,7344.0,102.6367,102.6641,102.5453,102.5819,7344.0
2019-12-05 09:55:00,112.25,112.33,112.25,112.29,6591.0,102.591,102.6641,102.591,102.6276,6591.0
2019-12-05 10:00:00,112.26,112.29,112.19,112.22,7311.0,102.6001,102.6276,102.5362,102.5636,7311.0
2019-12-05 10:05:00,112.21,112.35,112.05,112.08,10171.0,102.5544,102.6824,102.4082,102.4356,10171.0
2019-12-05 10:10:00,112.09,112.12,112.06,112.09,4098.0,102.4448,102.4722,102.4173,102.4448,4098.0
2019-12-05 10:15:00,112.07,112.14,111.97,111.99,25679.0,102.4265,102.4905,102.3351,102.3534,25679.0
2019-12-05 10:20:00,111.99,112.15,111.99,112.07,10716.0,102.3534,102.4996,102.3534,102.4265,10716.0
2019-12-05 10:25:00,112.02,112.09,111.98,112.07,8688.0,102.3808,102.4448,102.3442,102.4265,8688.0
2019-12-05 10:30:00,112.05,112.06,111.94,112.0,7092.0,102.4082,102.4173,102.3077,102.3625,7092.0
2019-12-05 10:35:00,112.0,112.04,111.9,111.91,6353.0,102.3625,102.3991,102.2711,102.2803,6353.0
2019-12-05 10:40:00,111.94,111.98,111.89,111.94,12103.0,102.3077,102.3442,102.262,102.3077,12103.0
2019-12-05 10:45:00,111.94,111.97,111.81,111.88,8345.0,102.3077,102.3351,102.1889,102.2528,8345.0
2019-12-05 10:50:00,111.86,111.91,111.85,111.87,20685.0,102.2346,102.2803,102.2254,102.2437,20685.0
2019-12-05 10:55:00,111.87,111.9,111.79,111.83,50091.0,102.2437,102.2711,102.1706,102.2071,50091.0
2019-12-05 11:00:00,111.8,111.81,111.66,111.66,9279.0,102.1797,102.1889,102.0518,102.0518,9279.0
2019-12-05 11:05:00,111.69,111.82,111.6,111.81,12709.0,102.0792,102.198,101.9969,102.1889,12709.0
2019-12-05 11:10:00,111.81,111.95,111.79,111.92,17402.0,102.1889,102.3168,102.1706,102.2894,17402.0
2019-12-05 11:15:00,111.94,112.11,111.93,112.06,30358.0,102.3077,102.463,102.2985,102.4173,30358.0
2019-12-05 11:20:00,112.05,112.18,112.02,112.09,12854.0,102.4082,102.527,102.3808,102.4448,12854.0
2019-12-05 11:25:00,112.03,112.13,112.01,112.09,11679.0,102.3899,102.4813,102.3717,102.4448,11679.0
2019-12-05 11:30:00,112.09,112.09,112.01,112.01,5700.0,102.4448,102.4448,102.3717,102.3717,5700.0
2019-12-05 11:35:00,112.0,112.04,111.89,111.96,4697.0,102.3625,102.3991,102.262,102.326,4697.0
2019-12-05 11:40:00,111.97,111.97,111.81,111.82,6440.0,102.3351,102.3351,102.1889,102.198,6440.0
2019-12-05 11:45:00,111.83,111.84,111.7,111.76,29984.0,102.2071,102.2163,102.0883,102.1432,29984.0
2019-12-05 11:50:00,111.8,111.81,111.71,111.75,4929.0,102.1797,102.1889,102.0975,102.134,4929.0
2019-12-05 11:55:00,111.76,111.79,111.69,111.78,6603.0,102.1432,102.1706,102.0792,102.1614,6603.0
2019-12-05 12:00:00,111.78,111.81,111.77,111.78,4166.0,102.1614,102.1889,102.1523,102.1614,4166.0
2019-12-05 12:05:00,111.77,111.81,111.7,111.71,6172.0,102.1523,102.1889,102.0883,102.0975,6172.0
2019-12-05 12:10:00,111.68,111.7,111.62,111.63,7701.0,102.07,102.0883,102.0152,102.0244,7701.0
2019-12-05 12:15:00,111.64,111.7,111.61,111.63,5655.0,102.0335,102.0883,102.0061,102.0244,5655.0
2019-12-05 12:20:00,111.63,111.65,111.54,111.56,8076.0,102.0244,102.0426,101.9421,101.9604,8076.0
2019-12-05 12:25:00,111.56,111.61,111.55,111.61,21593.0,101.9604,102.0061,101.9512,102.0061,21593.0
2019-12-05 12:30:00,111.61,111.64,111.51,111.54,14353.0,102.0061,102.0335,101.9147,101.9421,14353.0
2019-12-05 12:35:00,111.55,111.59,111.44,111.59,59972.0,101.9512,101.9878,101.8507,101.9878,59972.0
2019-12-05 12:40:00,111.57,111.63,111.5,111.54,7084.0,101.9695,102.0244,101.9055,101.9421,7084.0
2019-12-05 12:45:00,111.55,111.62,111.55,111.6,6002.0,101.9512,102.0152,101.9512,101.9969,6002.0
2019-12-05 12:50:00,111.61,111.69,111.6,111.67,24521.0,102.0061,102.0792,101.9969,102.0609,24521.0
2019-12-05 12:55:00,111.68,111.68,111.53,111.56,5007.0,102.07,102.07,101.933,101.9604,5007.0
2019-12-05 13:00:00,111.56,111.57,111.51,111.54,3784.0,101.9604,101.9695,101.9147,101.9421,3784.0
2019-12-05 13:05:00,111.54,111.63,111.52,111.63,9225.0,101.9421,102.0244,101.9238,102.0244,9225.0
2019-12-05 13:10:00,111.63,111.7,111.62,111.69,16081.0,102.0244,102.0883,102.0152,102.0792,16081.0
2019-12-05 13:15:00,111.69,111.79,111.69,111.79,5593.0,102.0792,102.1706,102.0792,102.1706,5593.0
2019-12-05 13:20:00,111.82,111.86,111.79,111.81,3893.0,102.198,102.2346,102.1706,102.1889,3893.0
2019-12-05 13:25:00,111.8,111.82,111.78,111.78,6183.0,102.1797,102.198,102.1614,102.1614,6183.0
2019-12-05 13:30:00,111.8,111.83,111.77,111.77,7188.0,102.1797,102.2071,102.1523,102.1523,7188.0
2019-12-05 13:35:00,111.78,111.83,111.77,111.79,6602.0,102.1614,102.2071,102.1523,102.1706,6602.0
2019-12-05 13:40:00,111.78,111.84,111.75,111.83,5137.0,102.1614,102.2163,102.134,102.2071,5137.0
2019-12-05 13:45:00,111.83,111.83,111.74,111.82,10433.0,102.2071,102.2071,102.1249,102.198,10433.0
2019-12-05 13:50:00,111.81,111.82,111.75,111.81,5654.0,102.1889,102.198,102.134,102.1889,5654.0
2019-12-05 13:55:00,111.81,111.86,111.79,111.86,7492.0,102.1889,102.2346,102.1706,102.2346,7492.0
2019-12-05 14:00:00,111.86,111.92,111.84,111.92,4890.0,102.2346,102.2894,102.2163,102.2894,4890.0
2019-12-05 14:05:00,111.93,112.0,111.91,111.98,20412.0,102.2985,102.3625,102.2803,102.3442,20412.0
2019-12-05 14:10:00,111.98,112.01,111.89,111.9,23249.0,102.3442,102.3717,102.262,102.2711,23249.0
2019-12-05 14:15:00,111.89,111.89,111.75,111.75,4948.0,102.262,102.262,102.134,102.134,4948.0
2019-12-05 14:20:00,111.76,111.85,111.76,111.83,4781.0,102.1432,102.2254,102.1432,102.2071,4781.0
2019-12-05 14:25:00,111.83,111.88,111.81,111.88,6421.0,102.2071,102.2528,102.1889,102.2528,6421.0
2019-12-05 14:30:00,111.9,111.9,111.81,111.81,11305.0,102.2711,102.2711,102.1889,102.1889,11305.0
2019-12-05 14:35:00,111.81,111.83,111.75,111.8,29342.0,102.1889,102.2071,102.134,102.1797,29342.0
2019-12-05 14:40:00,111.81,111.81,111.55,111.55,24801.0,102.1889,102.1889,101.9512,101.9512,24801.0
2019-12-05 14:45:00,111.57,111.67,111.54,111.59,13983.0,101.9695,102.0609,101.9421,101.9878,13983.0
2019-12-05 14:50:00,111.59,111.6,111.52,111.59,11354.0,101.9878,101.9969,101.9238,101.9878,11354.0
2019-12-05 14:55:00,111.58,111.58,111.31,111.43,14962.0,101.9787,101.9787,101.7319,101.8416,14962.0
2019-12-05 15:00:00,111.45,111.49,111.38,111.45,16561.0,101.8598,101.8964,101.7959,101.8598,16561.0
2019-12-05 15:05:00,111.43,111.53,111.39,111.42,31494.0,101.8416,101.933,101.805,101.8324,31494.0
2019-12-05 15:10:00,111.43,111.52,111.41,111.48,36215.0,101.8416,101.9238,101.8233,101.8873,36215.0
2019-12-05 15:15:00,111.48,111.54,111.47,111.48,15751.0,101.8873,101.9421,101.8781,101.8873,15751.0
2019-12-05 15:20:00,111.49,111.52,111.45,111.5,16868.0,101.8964,101.9238,101.8598,101.9055,16868.0
2019-12-05 15:25:00,111.5,111.51,111.41,111.46,13477.0,101.9055,101.9147,101.8233,101.869,13477.0
2019-12-05 15:30:00,111.46,111.49,111.41,111.48,18269.0,101.869,101.8964,101.8233,101.8873,18269.0
2019-12-05 15:35:00,111.47,111.53,111.4,111.41,21478.0,101.8781,101.933,101.8141,101.8233,21478.0
2019-12-05 15:40:00,111.41,111.43,111.37,111.4,31980.0,101.8233,101.8416,101.7867,101.8141,31980.0
2019-12-05 15:45:00,111.4,111.42,111.3,111.31,45688.0,101.8141,101.8324,101.7227,101.7319,45688.0
2019-12-05 15:50:00,111.3,111.31,111.16,111.18,92518.0,101.7227,101.7319,101.5948,101.6131,92518.0
2019-12-05 15:55:00,111.18,111.48,111.13,111.46,182160.0,101.6131,101.8873,101.5674,101.869,182160.0
2019-12-06 09:30:00,112.14,112.19,111.82,112.15,60895.0,102.4905,102.5362,102.198,102.4996,60895.0
2019-12-06 09:35:00,112.12,112.27,111.75,111.75,13930.0,102.4722,102.6093,102.134,102.134,13930.0
2019-12-06 09:40:00,111.75,111.95,111.74,111.78,7221.0,102.134,102.3168,102.1249,102.1614,7221.0
2019-12-06 09:45:00,111.76,111.76,111.51,111.52,7147.0,102.1432,102.1432,101.9147,101.9238,7147.0
2019-12-06 09:50:00,111.59,111.69,111.39,111.64,12265.0,101.9878,102.0792,101.805,102.0335,12265.0
2019-12-06 09:55:00,111.61,111.79,111.55,111.79,9902.0,102.0061,102.1706,101.9512,102.1706,9902.0
2019-12-06 10:00:00,111.86,111.88,111.71,111.75,10144.0,102.2346,102.2528,102.0975,102.134,10144.0
2019-12-06 10:05:00,111.77,111.85,111.6,111.7,11712.0,102.1523,102.2254,101.9969,102.0883,11712.0
2019-12-06 10:10:00,111.71,111.85,111.66,111.8,10189.0,102.0975,102.2254,102.0518,102.1797,10189.0
2019-12-06 10:15:00,111.79,111.81,111.65,111.69,5487.0,102.1706,102.1889,102.0426,102.0792,5487.0
2019-12-06 10:20:00,111.68,111.81,111.62,111.79,8140.0,102.07,102.1889,102.0152,102.1706,8140.0
2019-12-06 10:25:00,111.78,111.81,111.71,111.73,4195.0,102.1614,102.1889,102.0975,102.1157,4195.0
2019-12-06 10:30:00,111.67,111.81,111.65,111.81,13958.0,102.0609,102.1889,102.0426,102.1889,13958.0
2019-12-06 10:35:00,111.8,111.86,111.77,111.83,6968.0,102.1797,102.2346,102.1523,102.2071,6968.0
2019-12-06 10:40:00,111.81,112.01,111.8,111.93,8958.0,102.1889,102.3717,102.1797,102.2985,8958.0
2019-12-06 10:45:00,111.94,112.09,111.93,112.05,9241.0,102.3077,102.4448,102.2985,102.4082,9241.0
2019-12-06 10:50:00,112.06,112.16,112.05,112.14,10322.0,102.4173,102.5087,102.4082,102.4905,10322.0
2019-12-06 10:55:00,112.14,112.14,112.03,112.11,7410.0,102.4905,102.4905,102.3899,102.463,7410.0
2019-12-06 11:00:00,112.11,112.2,112.1,112.13,10128.0,102.463,102.5453,102.4539,102.4813,10128.0
2019-12-06 11:05:00,112.12,112.13,111.96,112.02,7048.0,102.4722,102.4813,102.326,102.3808,7048.0
2019-12-06 11:10:00,112.03,112.03,111.97,112.02,4682.0,102.3899,102.3899,102.3351,102.3808,4682.0
2019-12-06 11:15:00,112.03,112.14,112.01,112.14,4855.0,102.3899,102.4905,102.3717,102.4905,4855.0
2019-12-06 11:20:00,112.15,112.34,112.15,112.34,9972.0,102.4996,102.6733,102.4996,102.6733,9972.0
2019-12-06 11:25:00,112.36,112.49,112.36,112.46,8349.0,102.6915,102.8103,102.6915,102.7829,8349.0
2019-12-06 11:30:00,112.45,112.46,112.39,112.42,7738.0,102.7738,102.7829,102.719,102.7464,7738.0
2019-12-06 11:35:00,112.45,112.45,112.34,112.42,6621.0,102.7738,102.7738,102.6733,102.7464,6621.0
2019-12-06 11:40:00,112.44,112.47,112.34,112.36,6556.0,102.7647,102.7921,102.6733,102.6915,6556.0
2019-12-06 11:45:00,112.37,112.4,112.34,112.37,5255.0,102.7007,102.7281,102.6733,102.7007,5255.0
2019-12-06 11:50:00,112.35,112.35,112.18,112.18,3994.0,102.6824,102.6824,102.527,102.527,3994.0
2019-12-06 11:55:00,112.23,112.28,112.22,112.22,9301.0,102.5727,102.6184,102.5636,102.5636,9301.0
2019-12-06 12:00:00,112.23,112.35,112.22,112.27,5570.0,102.5727,102.6824,102.5636,102.6093,5570.0
2019-12-06 12:05:00,112.28,112.33,112.25,112.25,6685.0,102.6184,102.6641,102.591,102.591,6685.0
2019-12-06 12:10:00,112.25,112.28,112.22,112.25,3770.0,102.591,102.6184,102.5636,102.591,3770.0
2019-12-06 12:15:00,112.26,112.29,112.22,112.29,6365.0,102.6001,102.6276,102.5636,102.6276,6365.0
2019-12-06 12:20:00,112.28,112.31,112.25,112.3,7122.0,102.6184,102.6458,102.591,102.6367,7122.0
2019-12-06 12:25:00,112.29,112.35,112.26,112.35,3960.0,102.6276,102.6824,102.6001,102.6824,3960.0
2019-12-06 12:30:00,112.37,112.43,112.31,112.39,6453.0,102.7007,102.7555,102.6458,102.719,6453.0
2019-12-06 12:35:00,112.37,112.37,112.28,112.32,3401.0,102.7007,102.7007,102.6184,102.655,3401.0
2019-12-06 12:40:00,112.33,112.33,112.21,112.24,3160.0,102.6641,102.6641,102.5544,102.5819,3160.0
2019-12-06 12:45:00,112.25,112.28,112.22,112.25,4938.0,102.591,102.6184,102.5636,102.591,4938.0
2019-12-06 12:50:00,112.24,112.34,112.24,112.33,6005.0,102.5819,102.6733,102.5819,102.6641,6005.0
2019-12-06 12:55:00,112.31,112.31,112.26,112.31,10469.0,102.6458,102.6458,102.6001,102.6458,10469.0
2019-12-06 13:00:00,112.31,112.32,112.27,112.28,3847.0,102.6458,102.655,102.6093,102.6184,3847.0
2019-12-06 13:05:00,112.3,112.33,112.22,112.22,3979.0,102.6367,102.6641,102.5636,102.5636,3979.0
2019-12-06 13:10:00,112.21,112.24,112.17,112.22,4114.0,102.5544,102.5819,102.5179,102.5636,4114.0
2019-12-06 13:15:00,112.21,112.21,112.11,112.11,4387.0,102.5544,102.5544,102.463,102.463,4387.0
2019-12-06 13:20:00,112.08,112.1,112.07,112.08,3154.0,102.4356,102.4539,102.4265,102.4356,3154.0
2019-12-06 13:25:00,112.08,112.08,112.01,112.03,4476.0,102.4356,102.4356,102.3717,102.3899,4476.0
2019-12-06 13:30:00,112.02,112.03,111.95,111.95,5640.0,102.3808,102.3899,102.3168,102.3168,5640.0
2019-12-06 13:35:00,111.96,111.99,111.94,111.99,4242.0,102.326,102.3534,102.3077,102.3534,4242.0
2019-12-06 13:40:00,111.99,112.01,111.98,111.99,5891.0,102.3534,102.3717,102.3442,102.3534,5891.0
2019-12-06 13:45:00,111.99,112.02,111.94,111.98,4539.0,102.3534,102.3808,102.3077,102.3442,4539.0
2019-12-06 13:50:00,111.99,111.99,111.87,111.89,10379.0,102.3534,102.3534,102.2437,102.262,10379.0
2019-12-06 13:55:00,111.91,111.92,111.87,111.89,5696.0,102.2803,102.2894,102.2437,102.262,5696.0
2019-12-06 14:00:00,111.91,111.91,111.77,111.83,20168.0,102.2803,102.2803,102.1523,102.2071,20168.0
2019-12-06 14:05:00,111.87,111.89,111.83,111.86,4654.0,102.2437,102.262,102.2071,102.2346,4654.0
2019-12-06 14:10:00,111.84,111.91,111.84,111.89,4102.0,102.2163,102.2803,102.2163,102.262,4102.0
2019-12-06 14:15:00,111.89,111.89,111.83,111.87,4352.0,102.262,102.262,102.2071,102.2437,4352.0
2019-12-06 14:20:00,111.88,111.92,111.85,111.92,3466.0,102.2528,102.2894,102.2254,102.2894,3466.0
2019-12-06 14:25:00,111.93,112.0,111.91,111.98,4323.0,102.2985,102.3625,102.2803,102.3442,4323.0
2019-12-06 14:30:00,111.98,111.99,111.94,111.95,3803.0,102.3442,102.3534,102.3077,102.3168,3803.0
2019-12-06 14:35:00,111.95,111.97,111.93,111.96,4204.0,102.3168,102.3351,102.2985,102.326,4204.0
2019-12-06 14:40:00,111.95,112.02,111.95,112.0,7537.0,102.3168,102.3808,102.3168,102.3625,7537.0
2019-12-06 14:45:00,112.0,112.01,111.98,111.98,4737.0,102.3625,102.3717,102.3442,102.3442,4737.0
2019-12-06 14:50:00,111.97,111.98,111.89,111.91,3069.0,102.3351,102.3442,102.262,102.2803,3069.0
2019-12-06 14:55:00,111.87,111.88,111.81,111.82,5926.0,102.2437,102.2528,102.1889,102.198,5926.0
2019-12-06 15:00:00,111.82,111.84,111.81,111.83,6998.0,102.198,102.2163,102.1889,102.2071,6998.0
2019-12-06 15:05:00,111.83,111.85,111.8,111.82,8187.0,102.2071,102.2254,102.1797,102.198,8187.0
2019-12-06 15:10:00,111.83,111.85,111.77,111.8,15930.0,102.2071,102.2254,102.1523,102.1797,15930.0
2019-12-06 15:15:00,111.8,111.8,111.73,111.76,8178.0,102.1797,102.1797,102.1157,102.1432,8178.0
2019-12-06 15:20:00,111.75,111.85,111.75,111.84,5874.0,102.134,102.2254,102.134,102.2163,5874.0
2019-12-06 15:25:00,111.83,111.89,111.82,111.88,7040.0,102.2071,102.262,102.198,102.2528,7040.0
2019-12-06 15:30:00,111.88,111.88,111.83,111.84,9817.0,102.2528,102.2528,102.2071,102.2163,9817.0
2019-12-06 15:35:00,111.83,111.85,111.77,111.84,9611.0,102.2071,102.2254,102.1523,102.2163,9611.0
2019-12-06 15:40:00,111.86,111.92,111.85,111.87,11372.0,102.2346,102.2894,102.2254,102.2437,11372.0
2019-12-06 15:45:00,111.88,111.88,111.75,111.75,16916.0,102.2528,102.2528,102.134,102.134,16916.0
2019-12-06 15:50:00,111.76,111.79,111.64,111.64,26092.0,102.1432,102.1706,102.0335,102.0335,26092.0
2019-12-06 15:55:00,111.64,111.75,111.61,111.62,54432.0,102.0335,102.134,102.0061,102.0152,54432.0
2019-12-09 09:30:00,111.59,111.66,111.44,111.48,31839.0,101.9878,102.0518,101.8507,101.8873,31839.0
2019-12-09 09:35:00,111.44,111.51,111.25,111.32,11670.0,101.8507,101.9147,101.677,101.741,11670.0
2019-12-09 09:40:00,111.3,111.43,111.26,111.37,7033.0,101.7227,101.8416,101.6862,101.7867,7033.0
2019-12-09 09:45:00,111.31,111.4,111.25,111.4,5642.0,101.7319,101.8141,101.677,101.8141,5642.0
2019-12-09 09:50:00,111.47,111.61,111.43,111.48,7801.0,101.8781,102.0061,101.8416,101.8873,7801.0
2019-12-09 09:55:00,111.47,111.48,111.32,111.32,5162.0,101.8781,101.8873,101.741,101.741,5162.0
2019-12-09 10:00:00,111.29,111.4,111.27,111.39,3546.0,101.7136,101.8141,101.6953,101.805,3546.0
2019-12-09 10:05:00,111.4,111.62,111.4,111.55,11485.0,101.8141,102.0152,101.8141,101.9512,11485.0
2019-12-09 10:10:00,111.55,111.57,111.43,111.47,12704.0,101.9512,101.9695,101.8416,101.8781,12704.0
2019-12-09 10:15:00,111.48,111.54,111.46,111.51,7489.0,101.8873,101.9421,101.869,101.9147,7489.0
2019-12-09 10:20:00,111.51,111.61,111.51,111.56,4539.0,101.9147,102.0061,101.9147,101.9604,4539.0
2019-12-09 10:25:00,111.54,111.54,111.33,111.4,7230.0,101.9421,101.9421,101.7502,101.8141,7230.0
2019-12-09 10:30:00,111.38,111.46,111.35,111.45,8478.0,101.7959,101.869,101.7684,101.8598,8478.0
2019-12-09 10:35:00,111.46,111.49,111.4,111.4,5824.0,101.869,101.8964,101.8141,101.8141,5824.0
2019-12-09 10:40:00,111.39,111.46,111.35,111.46,3674.0,101.805,101.869,101.7684,101.869,3674.0
2019-12-09 10:45:00,111.45,111.68,111.44,111.67,7687.0,101.8598,102.07,101.8507,102.0609,7687.0
2019-12-09 10:50:00,111.68,111.71,111.64,111.7,4343.0,102.07,102.0975,102.0335,102.0883,4343.0
2019-12-09 10:55:00,111.73,111.86,111.71,111.82,7342.0,102.1157,102.2346,102.0975,102.198,7342.0
2019-12-09 11:00:00,111.81,111.82,111.74,111.82,3715.0,102.1889,102.198,102.1249,102.198,3715.0
2019-12-09 11:05:00,111.79,111.84,111.76,111.78,4889.0,102.1706,102.2163,102.1432,102.1614,4889.0
2019-12-09 11:10:00,111.79,111.8,111.72,111.73,3307.0,102.1706,102.1797,102.1066,102.1157,3307.0
2019-12-09 11:15:00,111.73,111.74,111.55,111.59,8458.0,102.1157,102.1249,101.9512,101.9878,8458.0
2019-12-09 11:20:00,111.57,111.66,111.56,111.61,4507.0,101.9695,102.0518,101.9604,102.0061,4507.0
2019-12-09 11:25:00,111.61,111.72,111.6,111.68,13433.0,102.0061,102.1066,101.9969,102.07,13433.0
2019-12-09 11:30:00,111.64,111.69,111.59,111.69,4380.0,102.0335,102.0792,101.9878,102.0792,4380.0
2019-12-09 11:35:00,111.68,111.75,111.67,111.7,4805.0,102.07,102.134,102.0609,102.0883,4805.0
2019-12-09 11:40:00,111.7,111.7,111.67,111.67,4453.0,102.0883,102.0883,102.0609,102.0609,4453.0
2019-12-09 11:45:00,111.66,111.7,111.63,111.66,4839.0,102.0518,102.0883,102.0244,102.0518,4839.0
2019-12-09 11:50:00,111.66,111.78,111.65,111.76,8214.0,102.0518,102.1614,102.0426,102.1432,8214.0
2019-12-09 11:55:00,111.77,111.83,111.76,111.8,3706.0,102.1523,102.2071,102.1432,102.1797,3706.0
2019-12-09 12:00:00,111.82,111.84,111.79,111.81,3775.0,102.198,102.2163,102.1706,102.1889,3775.0
2019-12-09 12:05:00,111.82,111.82,111.7,111.77,5101.0,102.198,102.198,102.0883,102.1523,5101.0
2019-12-09 12:10:00,111.77,111.79,111.71,111.73,5959.0,102.1523,102.1706,102.0975,102.1157,5959.0
2019-12-09 12:15:00,111.72,111.79,111.71,111.73,7138.0,102.1066,102.1706,102.0975,102.1157,7138.0
2019-12-09 12:20:00,111.71,111.74,111.69,111.72,2508.0,102.0975,102.1249,102.0792,102.1066,2508.0
2019-12-09 12:25:00,111.73,111.76,111.69,111.69,5009.0,102.1157,102.1432,102.0792,102.0792,5009.0
2019-12-09 12:30:00,111.68,111.68,111.63,111.64,3695.0,102.07,102.07,102.0244,102.0335,3695.0
2019-12-09 12:35:00,111.65,111.69,111.62,111.63,3553.0,102.0426,102.0792,102.0152,102.0244,3553.0
2019-12-09 12:40:00,111.65,111.69,111.61,111.61,3867.0,102.0426,102.0792,102.0061,102.0061,3867.0
2019-12-09 12:45:00,111.6,111.65,111.57,111.65,5319.0,101.9969,102.0426,101.9695,102.0426,5319.0
2019-12-09 12:50:00,111.63,111.64,111.59,111.59,3069.0,102.0244,102.0335,101.9878,101.9878,3069.0
2019-12-09 12:55:00,111.59,111.66,111.59,111.66,4263.0,101.9878,102.0518,101.9878,102.0518,4263.0
2019-12-09 13:00:00,111.66,111.76,111.65,111.75,7386.0,102.0518,102.1432,102.0426,102.134,7386.0
2019-12-09 13:05:00,111.75,111.75,111.67,111.73,7210.0,102.134,102.134,102.0609,102.1157,7210.0
2019-12-09 13:10:00,111.73,111.78,111.7,111.77,5318.0,102.1157,102.1614,102.0883,102.1523,5318.0
2019-12-09 13:15:00,111.77,111.77,111.61,111.61,7503.0,102.1523,102.1523,102.0061,102.0061,7503.0
2019-12-09 13:20:00,111.6,111.66,111.59,111.65,8104.0,101.9969,102.0518,101.9878,102.0426,8104.0
2019-12-09 13:25:00,111.65,111.65,111.57,111.59,8964.0,102.0426,102.0426,101.9695,101.9878,8964.0
2019-12-09 13:30:00,111.59,111.64,111.55,111.64,4311.0,101.9878,102.0335,101.9512,102.0335,4311.0
2019-12-09 13:35:00,111.65,111.7,111.64,111.69,5687.0,102.0426,102.0883,102.0335,102.0792,5687.0
2019-12-09 13:40:00,111.69,111.72,111.67,111.7,6119.0,102.0792,102.1066,102.0609,102.0883,6119.0
2019-12-09 13:45:00,111.7,111.71,111.63,111.64,6160.0,102.0883,102.0975,102.0244,102.0335,6160.0
2019-12-09 13:50:00,111.65,111.71,111.64,111.68,24202.0,102.0426,102.0975,102.0335,102.07,24202.0
2019-12-09 13:55:00,111.67,111.74,111.65,111.73,4301.0,102.0609,102.1249,102.0426,102.1157,4301.0
2019-12-09 14:00:00,111.74,111.77,111.69,111.7,7484.0,102.1249,102.1523,102.0792,102.0883,7484.0
2019-12-09 14:05:00,111.69,111.69,111.61,111.61,5809.0,102.0792,102.0792,102.0061,102.0061,5809.0
2019-12-09 14:10:00,111.61,111.68,111.61,111.65,11980.0,102.0061,102.07,102.0061,102.0426,11980.0
2019-12-09 14:15:00,111.66,111.7,111.64,111.7,6752.0,102.0518,102.0883,102.0335,102.0883,6752.0
2019-12-09 14:20:00,111.69,111.69,111.65,111.68,8126.0,102.0792,102.0792,102.0426,102.07,8126.0
2019-12-09 14:25:00,111.67,111.72,111.67,111.71,7630.0,102.0609,102.1066,102.0609,102.0975,7630.0
2019-12-09 14:30:00,111.72,111.84,111.72,111.78,7410.0,102.1066,102.2163,102.1066,102.1614,7410.0
2019-12-09 14:35:00,111.77,111.78,111.75,111.76,7569.0,102.1523,102.1614,102.134,102.1432,7569.0
2019-12-09 14:40:00,111.76,111.76,111.72,111.76,11406.0,102.1432,102.1432,102.1066,102.1432,11406.0
2019-12-09 14:45:00,111.76,111.81,111.75,111.78,5852.0,102.1432,102.1889,102.134,102.1614,5852.0
2019-12-09 14:50:00,111.79,111.8,111.77,111.78,9056.0,102.1706,102.1797,102.1523,102.1614,9056.0
2019-12-09 14:55:00,111.77,111.81,111.68,111.68,13281.0,102.1523,102.1889,102.07,102.07,13281.0
2019-12-09 15:00:00,111.68,111.74,111.68,111.71,7911.0,102.07,102.1249,102.07,102.0975,7911.0
2019-12-09 15:05:00,111.7,111.72,111.64,111.7,19854.0,102.0883,102.1066,102.0335,102.0883,19854.0
2019-12-09 15:10:00,111.7,111.73,111.68,111.73,10314.0,102.0883,102.1157,102.07,102.1157,10314.0
2019-12-09 15:15:00,111.74,111.78,111.72,111.78,11263.0,102.1249,102.1614,102.1066,102.1614,11263.0
2019-12-09 15:20:00,111.8,111.86,111.78,111.79,11727.0,102.1797,102.2346,102.1614,102.1706,11727.0
2019-12-09 15:25:00,111.79,111.8,111.75,111.79,10668.0,102.1706,102.1797,102.134,102.1706,10668.0
2019-12-09 15:30:00,111.79,111.8,111.69,111.71,15228.0,102.1706,102.1797,102.0792,102.0975,15228.0
2019-12-09 15:35:00,111.71,111.71,111.63,111.64,21195.0,102.0975,102.0975,102.0244,102.0335,21195.0
2019-12-09 15:40:00,111.64,111.72,111.63,111.72,12801.0,102.0335,102.1066,102.0244,102.1066,12801.0
2019-12-09 15:45:00,111.72,111.77,111.69,111.75,25162.0,102.1066,102.1523,102.0792,102.134,25162.0
2019-12-09 15:50:00,111.75,111.76,111.66,111.7,34310.0,102.134,102.1432,102.0518,102.0883,34310.0
2019-12-09 15:55:00,111.7,111.82,111.62,111.74,142721.0,102.0883,102.198,102.0152,102.1249,142721.0
2019-12-10 09:30:00,111.83,112.18,111.52,112.0,31062.0,102.2071,102.527,101.9238,102.3625,31062.0
2019-12-10 09:35:00,112.0,112.03,111.84,111.85,8195.0,102.3625,102.3899,102.2163,102.2254,8195.0
2019-12-10 09:40:00,111.92,112.08,111.82,111.84,11820.0,102.2894,102.4356,102.198,102.2163,11820.0
2019-12-10 09:45:00,111.86,112.12,111.86,112.0,14594.0,102.2346,102.4722,102.2346,102.3625,14594.0
2019-12-10 09:50:00,112.03,112.19,112.03,112.16,13660.0,102.3899,102.5362,102.3899,102.5087,13660.0
2019-12-10 09:55:00,112.17,112.23,111.98,112.01,10938.0,102.5179,102.5727,102.3442,102.3717,10938.0
2019-12-10 10:00:00,112.08,112.08,111.93,112.0,12640.0,102.4356,102.4356,102.2985,102.3625,12640.0
2019-12-10 10:05:00,112.01,112.18,112.01,112.03,8994.0,102.3717,102.527,102.3717,102.3899,8994.0
2019-12-10 10:10:00,112.02,112.09,112.0,112.03,9035.0,102.3808,102.4448,102.3625,102.3899,9035.0
2019-12-10 10:15:00,112.03,112.05,111.98,112.02,6829.0,102.3899,102.4082,102.3442,102.3808,6829.0
2019-12-10 10:20:00,112.03,112.04,111.83,111.91,7059.0,102.3899,102.3991,102.2071,102.2803,7059.0
2019-12-10 10:25:00,111.99,112.03,111.83,111.85,8834.0,102.3534,102.3899,102.2071,102.2254,8834.0
2019-12-10 10:30:00,111.88,111.95,111.82,111.92,4615.0,102.2528,102.3168,102.198,102.2894,4615.0
2019-12-10 10:35:00,111.91,111.98,111.85,111.9,9271.0,102.2803,102.3442,102.2254,102.2711,9271.0
2019-12-10 10:40:00,111.91,111.94,111.89,111.91,2181.0,102.2803,102.3077,102.262,102.2803,2181.0
2019-12-10 10:45:00,111.91,111.91,111.81,111.85,8634.0,102.2803,102.2803,102.1889,102.2254,8634.0
2019-12-10 10:50:00,111.83,111.87,111.81,111.81,5368.0,102.2071,102.2437,102.1889,102.1889,5368.0
2019-12-10 10:55:00,111.81,111.92,111.8,111.88,6345.0,102.1889,102.2894,102.1797,102.2528,6345.0
2019-12-10 11:00:00,111.89,111.95,111.7,111.7,11876.0,102.262,102.3168,102.0883,102.0883,11876.0
2019-12-10 11:05:00,111.71,111.85,111.71,111.83,5186.0,102.0975,102.2254,102.0975,102.2071,5186.0
2019-12-10 11:10:00,111.85,111.86,111.77,111.79,6627.0,102.2254,102.2346,102.1523,102.1706,6627.0
2019-12-10 11:15:00,111.79,111.8,111.7,111.74,5875.0,102.1706,102.1797,102.0883,102.1249,5875.0
2019-12-10 11:20:00,111.71,111.77,111.67,111.76,9567.0,102.0975,102.1523,102.0609,102.1432,9567.0
2019-12-10 11:25:00,111.77,111.85,111.76,111.85,7803.0,102.1523,102.2254,102.1432,102.2254,7803.0
2019-12-10 11:30:00,111.84,111.9,111.67,111.72,13168.0,102.2163,102.2711,102.0609,102.1066,13168.0
2019-12-10 11:35:00,111.72,111.76,111.69,111.72,3998.0,102.1066,102.1432,102.0792,102.1066,3998.0
2019-12-10 11:40:00,111.75,111.85,111.74,111.82,5837.0,102.134,102.2254,102.1249,102.198,5837.0
2019-12-10 11:45:00,111.83,111.83,111.78,111.83,5125.0,102.2071,102.2071,102.1614,102.2071,5125.0
2019-12-10 11:50:00,111.81,111.84,111.76,111.81,6933.0,102.1889,102.2163,102.1432,102.1889,6933.0
2019-12-10 11:55:00,111.81,111.81,111.67,111.71,6006.0,102.1889,102.1889,102.0609,102.0975,6006.0
2019-12-10 12:00:00,111.71,111.72,111.63,111.63,10748.0,102.0975,102.1066,102.0244,102.0244,10748.0
2019-12-10 12:05:00,111.64,111.67,111.56,111.58,10575.0,102.0335,102.0609,101.9604,101.9787,10575.0
2019-12-10 12:10:00,111.59,111.73,111.58,111.69,13008.0,101.9878,102.1157,101.9787,102.0792,13008.0
2019-12-10 12:15:00,111.69,111.7,111.62,111.63,10775.0,102.0792,102.0883,102.0152,102.0244,10775.0
2019-12-10 12:20:00,111.63,111.75,111.63,111.68,5360.0,102.0244,102.134,102.0244,102.07,5360.0
2019-12-10 12:25:00,111.66,111.69,111.61,111.63,5151.0,102.0518,102.0792,102.0061,102.0244,5151.0
2019-12-10 12:30:00,111.64,111.65,111.48,111.54,9208.0,102.0335,102.0426,101.8873,101.9421,9208.0
2019-12-10 12:35:00,111.53,111.55,111.45,111.49,5166.0,101.933,101.9512,101.8598,101.8964,5166.0
2019-12-10 12:40:00,111.5,111.52,111.49,111.51,1854.0,101.9055,101.9238,101.8964,101.9147,1854.0
2019-12-10 12:45:00,111.53,111.56,111.48,111.48,3573.0,101.933,101.9604,101.8873,101.8873,3573.0
2019-12-10 12:50:00,111.48,111.48,111.4,111.41,3948.0,101.8873,101.8873,101.8141,101.8233,3948.0
2019-12-10 12:55:00,111.39,111.54,111.37,111.5,5746.0,101.805,101.9421,101.7867,101.9055,5746.0
2019-12-10 13:00:00,111.49,111.51,111.41,111.41,8540.0,101.8964,101.9147,101.8233,101.8233,8540.0
2019-12-10 13:05:00,111.4,111.44,111.29,111.33,16257.0,101.8141,101.8507,101.7136,101.7502,16257.0
2019-12-10 13:10:00,111.33,111.51,111.33,111.48,6016.0,101.7502,101.9147,101.7502,101.8873,6016.0
2019-12-10 13:15:00,111.48,111.54,111.47,111.5,4661.0,101.8873,101.9421,101.8781,101.9055,4661.0
2019-12-10 13:20:00,111.5,111.54,111.49,111.53,3733.0,101.9055,101.9421,101.8964,101.933,3733.0
2019-12-10 13:25:00,111.54,111.63,111.54,111.6,6388.0,101.9421,102.0244,101.9421,101.9969,6388.0
2019-12-10 13:30:00,111.61,111.7,111.59,111.67,6602.0,102.0061,102.0883,101.9878,102.0609,6602.0
2019-12-10 13:35:00,111.68,111.72,111.66,111.67,3993.0,102.07,102.1066,102.0518,102.0609,3993.0
2019-12-10 13:40:00,111.67,111.76,111.67,111.7,5443.0,102.0609,102.1432,102.0609,102.0883,5443.0
2019-12-10 13:45:00,111.7,111.72,111.6,111.63,6348.0,102.0883,102.1066,101.9969,102.0244,6348.0
2019-12-10 13:50:00,111.63,111.67,111.61,111.62,5095.0,102.0244,102.0609,102.0061,102.0152,5095.0
2019-12-10 13:55:00,111.62,111.69,111.6,111.69,5443.0,102.0152,102.0792,101.9969,102.0792,5443.0
2019-12-10 14:00:00,111.69,111.73,111.64,111.64,7430.0,102.0792,102.1157,102.0335,102.0335,7430.0
2019-12-10 14:05:00,111.64,111.66,111.51,111.52,10560.0,102.0335,102.0518,101.9147,101.9238,10560.0
2019-12-10 14:10:00,111.52,111.58,111.46,111.47,16726.0,101.9238,101.9787,101.869,101.8781,16726.0
2019-12-10 14:15:00,111.49,111.68,111.47,111.64,4347.0,101.8964,102.07,101.8781,102.0335,4347.0
2019-12-10 14:20:00,111.64,111.65,111.55,111.55,5087.0,102.0335,102.0426,101.9512,101.9512,5087.0
2019-12-10 14:25:00,111.56,111.63,111.55,111.61,9590.0,101.9604,102.0244,101.9512,102.0061,9590.0
2019-12-10 14:30:00,111.64,111.7,111.62,111.65,4194.0,102.0335,102.0883,102.0152,102.0426,4194.0
2019-12-10 14:35:00,111.65,111.65,111.54,111.59,11651.0,102.0426,102.0426,101.9421,101.9878,11651.0
2019-12-10 14:40:00,111.6,111.62,111.56,111.6,8329.0,101.9969,102.0152,101.9604,101.9969,8329.0
2019-12-10 14:45:00,111.59,111.67,111.59,111.63,5483.0,101.9878,102.0609,101.9878,102.0244,5483.0
2019-12-10 14:50:00,111.62,111.68,111.62,111.64,7116.0,102.0152,102.07,102.0152,102.0335,7116.0
2019-12-10 14:55:00,111.65,111.74,111.65,111.73,6159.0,102.0426,102.1249,102.0426,102.1157,6159.0
2019-12-10 15:00:00,111.72,111.73,111.6,111.62,6866.0,102.1066,102.1157,101.9969,102.0152,6866.0
2019-12-10 15:05:00,111.6,111.68,111.58,111.66,7902.0,101.9969,102.07,101.9787,102.0518,7902.0
2019-12-10 15:10:00,111.65,111.7,111.62,111.66,12363.0,102.0426,102.0883,102.0152,102.0518,12363.0
2019-12-10 15:15:00,111.65,111.66,111.59,111.63,10602.0,102.0426,102.0518,101.9878,102.0244,10602.0
2019-12-10 15:20:00,111.62,111.63,111.58,111.59,10661.0,102.0152,102.0244,101.9787,101.9878,10661.0
2019-12-10 15:25:00,111.59,111.6,111.49,111.5,7008.0,101.9878,101.9969,101.8964,101.9055,7008.0
2019-12-10 15:30:00,111.49,111.49,111.19,111.2,13514.0,101.8964,101.8964,101.6222,101.6314,13514.0
2019-12-10 15:35:00,111.19,111.37,111.19,111.29,14037.0,101.6222,101.7867,101.6222,101.7136,14037.0
2019-12-10 15:40:00,111.3,111.41,111.25,111.35,14456.0,101.7227,101.8233,101.677,101.7684,14456.0
2019-12-10 15:45:00,111.34,111.4,111.28,111.39,19475.0,101.7593,101.8141,101.7045,101.805,19475.0
2019-12-10 15:50:00,111.39,111.44,111.35,111.36,29912.0,101.805,101.8507,101.7684,101.7776,29912.0
2019-12-10 15:55:00,111.38,111.45,111.23,111.25,87299.0,101.7959,101.8598,101.6588,101.677,87299.0
2019-12-11 09:30:00,111.35,111.74,110.86,111.03,34902.0,101.7684,102.1249,101.3206,101.476,34902.0
2019-12-11 09:35:00,110.98,111.12,110.97,111.05,11922.0,101.4303,101.5582,101.4211,101.4943,11922.0
2019-12-11 09:40:00,111.01,111.23,110.9,111.17,48403.0,101.4577,101.6588,101.3572,101.6039,48403.0
2019-12-11 09:45:00,111.18,111.22,111.09,111.17,10706.0,101.6131,101.6496,101.5308,101.6039,10706.0
2019-12-11 09:50:00,111.12,111.13,111.03,111.09,14986.0,101.5582,101.5674,101.476,101.5308,14986.0
2019-12-11 09:55:00,111.09,111.61,111.08,111.54,12376.0,101.5308,102.0061,101.5217,101.9421,12376.0
2019-12-11 10:00:00,111.5,111.5,111.23,111.31,28490.0,101.9055,101.9055,101.6588,101.7319,28490.0
2019-12-11 10:05:00,111.32,111.42,111.2,111.2,7426.0,101.741,101.8324,101.6314,101.6314,7426.0
2019-12-11 10:10:00,111.21,111.36,111.21,111.26,13140.0,101.6405,101.7776,101.6405,101.6862,13140.0
2019-12-11 10:15:00,111.27,111.28,111.2,111.24,10095.0,101.6953,101.7045,101.6314,101.6679,10095.0
2019-12-11 10:20:00,111.22,111.42,111.2,111.39,11729.0,101.6496,101.8324,101.6314,101.805,11729.0
2019-12-11 10:25:00,111.46,111.48,111.26,111.28,7936.0,101.869,101.8873,101.6862,101.7045,7936.0
2019-12-11 10:30:00,111.28,111.44,111.28,111.43,5538.0,101.7045,101.8507,101.7045,101.8416,5538.0
2019-12-11 10:35:00,111.48,111.55,111.45,111.53,3169.0,101.8873,101.9512,101.8598,101.933,3169.0
2019-12-11 10:40:00,111.52,111.58,111.49,111.5,6676.0,101.9238,101.9787,101.8964,101.9055,6676.0
2019-12-11 10:45:00,111.5,111.57,111.48,111.55,8689.0,101.9055,101.9695,101.8873,101.9512,8689.0
2019-12-11 10:50:00,111.54,111.55,111.47,111.52,5440.0,101.9421,101.9512,101.8781,101.9238,5440.0
2019-12-11 10:55:00,111.53,111.62,111.52,111.58,8065.0,101.933,102.0152,101.9238,101.9787,8065.0
2019-12-11 11:00:00,111.58,111.58,111.51,111.53,9723.0,101.9787,101.9787,101.9147,101.933,9723.0
2019-12-11 11:05:00,111.51,111.55,111.5,111.53,3850.0,101.9147,101.9512,101.9055,101.933,3850.0
2019-12-11 11:10:00,111.56,111.65,111.56,111.63,6887.0,101.9604,102.0426,101.9604,102.0244,6887.0
2019-12-11 11:15:00,111.63,111.65,111.59,111.65,5672.0,102.0244,102.0426,101.9878,102.0426,5672.0
2019-12-11 11:20:00,111.64,111.78,111.63,111.78,9482.0,102.0335,102.1614,102.0244,102.1614,9482.0
2019-12-11 11:25:00,111.78,111.8,111.71,111.73,8582.0,102.1614,102.1797,102.0975,102.1157,8582.0
2019-12-11 11:30:00,111.71,111.77,111.71,111.73,6847.0,102.0975,102.1523,102.0975,102.1157,6847.0
2019-12-11 11:35:00,111.74,111.8,111.71,111.78,5321.0,102.1249,102.1797,102.0975,102.1614,5321.0
2019-12-11 11:40:00,111.78,111.79,111.67,111.71,7551.0,102.1614,102.1706,102.0609,102.0975,7551.0
2019-12-11 11:45:00,111.71,111.77,111.7,111.76,5317.0,102.0975,102.1523,102.0883,102.1432,5317.0
2019-12-11 11:50:00,111.78,111.87,111.75,111.86,7988.0,102.1614,102.2437,102.134,102.2346,7988.0
2019-12-11 11:55:00,111.87,111.89,111.7,111.73,5674.0,102.2437,102.262,102.0883,102.1157,5674.0
2019-12-11 12:00:00,111.72,111.76,111.69,111.75,6158.0,102.1066,102.1432,102.0792,102.134,6158.0
2019-12-11 12:05:00,111.76,111.79,111.74,111.75,3561.0,102.1432,102.1706,102.1249,102.134,3561.0
2019-12-11 12:10:00,111.73,111.74,111.67,111.72,5236.0,102.1157,102.1249,102.0609,102.1066,5236.0
2019-12-11 12:15:00,111.72,111.88,111.72,111.88,2548.0,102.1066,102.2528,102.1066,102.2528,2548.0
2019-12-11 12:20:00,111.87,111.87,111.79,111.8,7602.0,102.2437,102.2437,102.1706,102.1797,7602.0
2019-12-11 12:25:00,111.8,111.8,111.77,111.78,7056.0,102.1797,102.1797,102.1523,102.1614,7056.0
2019-12-11 12:30:00,111.78,111.91,111.78,111.9,9096.0,102.1614,102.2803,102.1614,102.2711,9096.0
2019-12-11 12:35:00,111.9,111.91,111.78,111.83,10808.0,102.2711,102.2803,102.1614,102.2071,10808.0
2019-12-11 12:40:00,111.82,111.84,111.8,111.8,4966.0,102.198,102.2163,102.1797,102.1797,4966.0
2019-12-11 12:45:00,111.83,111.88,111.75,111.83,9675.0,102.2071,102.2528,102.134,102.2071,9675.0
2019-12-11 12:50:00,111.82,111.83,111.73,111.73,6780.0,102.198,102.2071,102.1157,102.1157,6780.0
2019-12-11 12:55:00,111.72,111.72,111.58,111.6,4575.0,102.1066,102.1066,101.9787,101.9969,4575.0
2019-12-11 13:00:00,111.58,111.63,111.57,111.61,5244.0,101.9787,102.0244,101.9695,102.0061,5244.0
2019-12-11 13:05:00,111.61,111.62,111.58,111.6,4155.0,102.0061,102.0152,101.9787,101.9969,4155.0
2019-12-11 13:10:00,111.59,111.74,111.59,111.71,6623.0,101.9878,102.1249,101.9878,102.0975,6623.0
2019-12-11 13:15:00,111.69,111.69,111.59,111.61,3025.0,102.0792,102.0792,101.9878,102.0061,3025.0
2019-12-11 13:20:00,111.62,111.64,111.51,111.52,4392.0,102.0152,102.0335,101.9147,101.9238,4392.0
2019-12-11 13:25:00,111.54,111.56,111.5,111.54,2764.0,101.9421,101.9604,101.9055,101.9421,2764.0
2019-12-11 13:30:00,111.51,111.53,111.44,111.48,6077.0,101.9147,101.933,101.8507,101.8873,6077.0
2019-12-11 13:35:00,111.47,111.48,111.33,111.35,4978.0,101.8781,101.8873,101.7502,101.7684,4978.0
2019-12-11 13:40:00,111.37,111.4,111.25,111.25,9416.0,101.7867,101.8141,101.677,101.677,9416.0
2019-12-11 13:45:00,111.26,111.32,111.24,111.32,4362.0,101.6862,101.741,101.6679,101.741,4362.0
2019-12-11 13:50:00,111.32,111.37,111.3,111.32,3971.0,101.741,101.7867,101.7227,101.741,3971.0
2019-12-11 13:55:00,111.3,111.43,111.3,111.43,6431.0,101.7227,101.8416,101.7227,101.8416,6431.0
2019-12-11 14:00:00,111.42,111.43,111.34,111.41,6710.0,101.8324,101.8416,101.7593,101.8233,6710.0
2019-12-11 14:05:00,111.46,111.55,111.43,111.5,4038.0,101.869,101.9512,101.8416,101.9055,4038.0
2019-12-11 14:10:00,111.5,111.51,111.42,111.46,7696.0,101.9055,101.9147,101.8324,101.869,7696.0
2019-12-11 14:15:00,111.47,111.55,111.46,111.5,7982.0,101.8781,101.9512,101.869,101.9055,7982.0
2019-12-11 14:20:00,111.51,111.54,111.45,111.54,6262.0,101.9147,101.9421,101.8598,101.9421,6262.0
2019-12-11 14:25:00,111.53,111.53,111.47,111.51,6921.0,101.933,101.933,101.8781,101.9147,6921.0
2019-12-11 14:30:00,111.52,111.54,111.47,111.47,5299.0,101.9238,101.9421,101.8781,101.8781,5299.0
2019-12-11 14:35:00,111.47,111.51,111.45,111.47,7980.0,101.8781,101.9147,101.8598,101.8781,7980.0
2019-12-11 14:40:00,111.47,111.55,111.46,111.49,5841.0,101.8781,101.9512,101.869,101.8964,5841.0
2019-12-11 14:45:00,111.49,111.49,111.43,111.46,7720.0,101.8964,101.8964,101.8416,101.869,7720.0
2019-12-11 14:50:00,111.47,111.58,111.46,111.54,8579.0,101.8781,101.9787,101.869,101.9421,8579.0
2019-12-11 14:55:00,111.56,111.58,111.54,111.55,5386.0,101.9604,101.9787,101.9421,101.9512,5386.0
2019-12-11 15:00:00,111.56,111.57,111.44,111.5,12434.0,101.9604,101.9695,101.8507,101.9055,12434.0
2019-12-11 15:05:00,111.5,111.55,111.47,111.49,8725.0,101.9055,101.9512,101.8781,101.8964,8725.0
2019-12-11 15:10:00,111.49,111.5,111.33,111.33,7363.0,101.8964,101.9055,101.7502,101.7502,7363.0
2019-12-11 15:15:00,111.33,111.34,111.22,111.29,16064.0,101.7502,101.7593,101.6496,101.7136,16064.0
2019-12-11 15:20:00,111.28,111.39,111.26,111.38,10817.0,101.7045,101.805,101.6862,101.7959,10817.0
2019-12-11 15:25:00,111.38,111.41,111.34,111.36,8239.0,101.7959,101.8233,101.7593,101.7776,8239.0
2019-12-11 15:30:00,111.38,111.43,111.36,111.39,13801.0,101.7959,101.8416,101.7776,101.805,13801.0
2019-12-11 15:35:00,111.38,111.44,111.37,111.4,12830.0,101.7959,101.8507,101.7867,101.8141,12830.0
2019-12-11 15:40:00,111.39,111.46,111.38,111.4,12708.0,101.805,101.869,101.7959,101.8141,12708.0
2019-12-11 15:45:00,111.4,111.45,111.36,111.37,17131.0,101.8141,101.8598,101.7776,101.7867,17131.0
2019-12-11 15:50:00,111.38,111.59,111.38,111.57,30639.0,101.7959,101.9878,101.7959,101.9695,30639.0
2019-12-11 15:55:00,111.59,111.59,111.4,111.42,116959.0,101.9878,101.9878,101.8141,101.8324,116959.0
2019-12-12 09:30:00,111.25,111.35,111.06,111.08,50873.0,101.677,101.7684,101.5034,101.5217,50873.0
2019-12-12 09:35:00,111.09,111.57,111.09,111.36,8118.0,101.5308,101.9695,101.5308,101.7776,8118.0
2019-12-12 09:40:00,111.36,111.4,111.18,111.18,4247.0,101.7776,101.8141,101.6131,101.6131,4247.0
2019-12-12 09:45:00,111.17,111.22,110.84,110.88,13747.0,101.6039,101.6496,101.3023,101.3389,13747.0
2019-12-12 09:50:00,110.9,110.98,110.82,110.85,14299.0,101.3572,101.4303,101.2841,101.3115,14299.0
2019-12-12 09:55:00,110.87,111.1,110.81,111.09,12061.0,101.3297,101.54,101.2749,101.5308,12061.0
2019-12-12 10:00:00,111.12,111.15,110.98,111.01,13842.0,101.5582,101.5857,101.4303,101.4577,13842.0
2019-12-12 10:05:00,111.01,111.16,110.87,110.93,14915.0,101.4577,101.5948,101.3297,101.3846,14915.0
2019-12-12 10:10:00,110.95,111.15,110.94,111.08,13756.0,101.4029,101.5857,101.3937,101.5217,13756.0
2019-12-12 10:15:00,111.03,111.04,110.95,110.98,12018.0,101.476,101.4851,101.4029,101.4303,12018.0
2019-12-12 10:20:00,110.97,111.1,110.96,111.08,13441.0,101.4211,101.54,101.412,101.5217,13441.0
2019-12-12 10:25:00,111.09,111.14,111.05,111.14,7548.0,101.5308,101.5765,101.4943,101.5765,7548.0
2019-12-12 10:30:00,111.16,111.16,111.03,111.16,9390.0,101.5948,101.5948,101.476,101.5948,9390.0
2019-12-12 10:35:00,111.2,111.38,111.2,111.33,11038.0,101.6314,101.7959,101.6314,101.7502,11038.0
2019-12-12 10:40:00,111.31,111.32,111.16,111.16,15101.0,101.7319,101.741,101.5948,101.5948,15101.0
2019-12-12 10:45:00,111.18,111.24,111.0,111.02,10660.0,101.6131,101.6679,101.4486,101.4668,10660.0
2019-12-12 10:50:00,111.03,111.13,111.02,111.13,14822.0,101.476,101.5674,101.4668,101.5674,14822.0
2019-12-12 10:55:00,111.14,111.17,111.05,111.05,17101.0,101.5765,101.6039,101.4943,101.4943,17101.0
2019-12-12 11:00:00,111.06,111.13,111.01,111.08,14921.0,101.5034,101.5674,101.4577,101.5217,14921.0
2019-12-12 11:05:00,111.08,111.15,111.02,111.03,9544.0,101.5217,101.5857,101.4668,101.476,9544.0
2019-12-12 11:10:00,111.02,111.13,111.0,111.07,18074.0,101.4668,101.5674,101.4486,101.5125,18074.0
2019-12-12 11:15:00,111.06,111.07,110.91,110.98,7557.0,101.5034,101.5125,101.3663,101.4303,7557.0
2019-12-12 11:20:00,110.97,110.98,110.83,110.91,16838.0,101.4211,101.4303,101.2932,101.3663,16838.0
2019-12-12 11:25:00,110.9,110.91,110.82,110.82,9910.0,101.3572,101.3663,101.2841,101.2841,9910.0
2019-12-12 11:30:00,110.84,110.9,110.81,110.82,9663.0,101.3023,101.3572,101.2749,101.2841,9663.0
2019-12-12 11:35:00,110.8,110.91,110.75,110.81,32474.0,101.2658,101.3663,101.2201,101.2749,32474.0
2019-12-12 11:40:00,110.8,110.8,110.65,110.76,14224.0,101.2658,101.2658,101.1287,101.2292,14224.0
2019-12-12 11:45:00,110.71,110.74,110.6,110.64,5708.0,101.1835,101.2109,101.083,101.1195,5708.0
2019-12-12 11:50:00,110.63,110.68,110.61,110.63,8867.0,101.1104,101.1561,101.0921,101.1104,8867.0
2019-12-12 11:55:00,110.61,110.63,110.53,110.63,12701.0,101.0921,101.1104,101.019,101.1104,12701.0
2019-12-12 12:00:00,110.61,110.61,110.48,110.5,16153.0,101.0921,101.0921,100.9733,100.9916,16153.0
2019-12-12 12:05:00,110.5,110.65,110.5,110.57,14992.0,100.9916,101.1287,100.9916,101.0556,14992.0
2019-12-12 12:10:00,110.59,110.59,110.46,110.47,15696.0,101.0738,101.0738,100.955,100.9642,15696.0
2019-12-12 12:15:00,110.48,110.53,110.35,110.46,15526.0,100.9733,101.019,100.8545,100.955,15526.0
2019-12-12 12:20:00,110.47,110.55,110.43,110.48,17988.0,100.9642,101.0373,100.9276,100.9733,17988.0
2019-12-12 12:25:00,110.47,110.48,110.36,110.4,17967.0,100.9642,100.9733,100.8636,100.9002,17967.0
2019-12-12 12:30:00,110.4,110.58,110.4,110.53,23332.0,100.9002,101.0647,100.9002,101.019,23332.0
2019-12-12 12:35:00,110.51,110.65,110.51,110.59,5665.0,101.0007,101.1287,101.0007,101.0738,5665.0
2019-12-12 12:40:00,110.59,110.63,110.58,110.63,4796.0,101.0738,101.1104,101.0647,101.1104,4796.0
2019-12-12 12:45:00,110.63,110.7,110.62,110.64,7959.0,101.1104,101.1744,101.1013,101.1195,7959.0
2019-12-12 12:50:00,110.64,110.66,110.57,110.64,7305.0,101.1195,101.1378,101.0556,101.1195,7305.0
2019-12-12 12:55:00,110.65,110.67,110.52,110.53,6341.0,101.1287,101.147,101.0099,101.019,6341.0
2019-12-12 13:00:00,110.52,110.58,110.5,110.57,6310.0,101.0099,101.0647,100.9916,101.0556,6310.0
2019-12-12 13:05:00,110.56,110.59,110.5,110.52,7378.0,101.0464,101.0738,100.9916,101.0099,7378.0
2019-12-12 13:10:00,110.53,110.65,110.52,110.63,5697.0,101.019,101.1287,101.0099,101.1104,5697.0
2019-12-12 13:15:00,110.65,110.65,110.59,110.61,6673.0,101.1287,101.1287,101.0738,101.0921,6673.0
2019-12-12 13:20:00,110.61,110.61,110.53,110.54,7779.0,101.0921,101.0921,101.019,101.0281,7779.0
2019-12-12 13:25:00,110.55,110.57,110.41,110.53,14076.0,101.0373,101.0556,100.9093,101.019,14076.0
2019-12-12 13:30:00,110.51,110.56,110.49,110.54,7091.0,101.0007,101.0464,100.9824,101.0281,7091.0
2019-12-12 13:35:00,110.54,110.55,110.42,110.46,7890.0,101.0281,101.0373,100.9185,100.955,7890.0
2019-12-12 13:40:00,110.47,110.49,110.44,110.48,6608.0,100.9642,100.9824,100.9367,100.9733,6608.0
2019-12-12 13:45:00,110.48,110.48,110.37,110.4,11786.0,100.9733,100.9733,100.8728,100.9002,11786.0
2019-12-12 13:50:00,110.39,110.4,110.33,110.39,9142.0,100.8911,100.9002,100.8362,100.8911,9142.0
2019-12-12 13:55:00,110.38,110.38,110.29,110.34,8667.0,100.8819,100.8819,100.7997,100.8454,8667.0
2019-12-12 14:00:00,110.34,110.36,110.12,110.12,10477.0,100.8454,100.8636,100.6443,100.6443,10477.0
2019-12-12 14:05:00,110.12,110.25,110.1,110.22,13605.0,100.6443,100.7631,100.626,100.7357,13605.0
2019-12-12 14:10:00,110.23,110.35,110.23,110.27,8727.0,100.7448,100.8545,100.7448,100.7814,8727.0
2019-12-12 14:15:00,110.29,110.37,110.29,110.33,7781.0,100.7997,100.8728,100.7997,100.8362,7781.0
2019-12-12 14:20:00,110.33,110.33,110.26,110.32,9535.0,100.8362,100.8362,100.7722,100.8271,9535.0
2019-12-12 14:25:00,110.31,110.32,110.24,110.28,10025.0,100.8179,100.8271,100.754,100.7905,10025.0
2019-12-12 14:30:00,110.27,110.65,110.26,110.56,15816.0,100.7814,101.1287,100.7722,101.0464,15816.0
2019-12-12 14:35:00,110.51,110.53,110.37,110.43,8387.0,101.0007,101.019,100.8728,100.9276,8387.0
2019-12-12 14:40:00,110.43,110.49,110.41,110.47,7935.0,100.9276,100.9824,100.9093,100.9642,7935.0
2019-12-12 14:45:00,110.47,110.5,110.4,110.42,10067.0,100.9642,100.9916,100.9002,100.9185,10067.0
2019-12-12 14:50:00,110.41,110.52,110.34,110.52,7035.0,100.9093,101.0099,100.8454,101.0099,7035.0
2019-12-12 14:55:00,110.54,110.61,110.53,110.58,22363.0,101.0281,101.0921,101.019,101.0647,22363.0
2019-12-12 15:00:00,110.58,110.65,110.52,110.54,13552.0,101.0647,101.1287,101.0099,101.0281,13552.0
2019-12-12 15:05:00,110.55,110.65,110.53,110.62,13140.0,101.0373,101.1287,101.019,101.1013,13140.0
2019-12-12 15:10:00,110.62,110.65,110.56,110.56,5339.0,101.1013,101.1287,101.0464,101.0464,5339.0
2019-12-12 15:15:00,110.55,110.67,110.53,110.66,12432.0,101.0373,101.147,101.019,101.1378,12432.0
2019-12-12 15:20:00,110.65,110.67,110.58,110.59,17334.0,101.1287,101.147,101.0647,101.0738,17334.0
2019-12-12 15:25:00,110.61,110.71,110.61,110.69,13280.0,101.0921,101.1835,101.0921,101.1652,13280.0
2019-12-12 15:30:00,110.68,110.74,110.65,110.67,11883.0,101.1561,101.2109,101.1287,101.147,11883.0
2019-12-12 15:35:00,110.67,110.74,110.65,110.71,19163.0,101.147,101.2109,101.1287,101.1835,19163.0
2019-12-12 15:40:00,110.7,110.81,110.69,110.8,18524.0,101.1744,101.2749,101.1652,101.2658,18524.0
2019-12-12 15:45:00,110.81,110.87,110.72,110.85,32203.0,101.2749,101.3297,101.1927,101.3115,32203.0
2019-12-12 15:50:00,110.87,110.9,110.79,110.79,38425.0,101.3297,101.3572,101.2566,101.2566,38425.0
2019-12-12 15:55:00,110.79,110.79,110.62,110.63,72402.0,101.2566,101.2566,101.1013,101.1104,72402.0
2019-12-13 09:30:00,110.44,110.62,110.16,110.35,47693.0,100.9367,101.1013,100.6808,100.8545,47693.0
2019-12-13 09:35:00,110.44,110.63,110.34,110.34,14037.0,100.9367,101.1104,100.8454,100.8454,14037.0
2019-12-13 09:40:00,110.37,110.42,110.2,110.35,17335.0,100.8728,100.9185,100.7174,100.8545,17335.0
2019-12-13 09:45:00,110.36,110.69,110.34,110.68,9296.0,100.8636,101.1652,100.8454,101.1561,9296.0
2019-12-13 09:50:00,110.75,111.26,110.7,111.21,15140.0,101.2201,101.6862,101.1744,101.6405,15140.0
2019-12-13 09:55:00,111.21,111.21,110.96,111.09,12709.0,101.6405,101.6405,101.412,101.5308,12709.0
2019-12-13 10:00:00,111.02,111.09,110.83,111.0,10082.0,101.4668,101.5308,101.2932,101.4486,10082.0
2019-12-13 10:05:00,111.01,111.05,110.74,110.83,13160.0,101.4577,101.4943,101.2109,101.2932,13160.0
2019-12-13 10:10:00,110.84,110.93,110.64,110.67,17613.0,101.3023,101.3846,101.1195,101.147,17613.0
2019-12-13 10:15:00,110.71,110.75,110.58,110.7,8128.0,101.1835,101.2201,101.0647,101.1744,8128.0
2019-12-13 10:20:00,110.7,110.75,110.6,110.6,7745.0,101.1744,101.2201,101.083,101.083,7745.0
2019-12-13 10:25:00,110.63,110.78,110.6,110.68,12484.0,101.1104,101.2475,101.083,101.1561,12484.0
2019-12-13 10:30:00,110.7,110.79,110.59,110.78,15548.0,101.1744,101.2566,101.0738,101.2475,15548.0
2019-12-13 10:35:00,110.75,110.79,110.68,110.72,5917.0,101.2201,101.2566,101.1561,101.1927,5917.0
2019-12-13 10:40:00,110.71,110.78,110.62,110.74,10944.0,101.1835,101.2475,101.1013,101.2109,10944.0
2019-12-13 10:45:00,110.72,110.9,110.68,110.76,10514.0,101.1927,101.3572,101.1561,101.2292,10514.0
2019-12-13 10:50:00,110.75,110.83,110.7,110.7,10281.0,101.2201,101.2932,101.1744,101.1744,10281.0
2019-12-13 10:55:00,110.71,110.73,110.61,110.67,10623.0,101.1835,101.2018,101.0921,101.147,10623.0
2019-12-13 11:00:00,110.69,110.8,110.68,110.76,13469.0,101.1652,101.2658,101.1561,101.2292,13469.0
2019-12-13 11:05:00,110.74,110.86,110.72,110.84,22012.0,101.2109,101.3206,101.1927,101.3023,22012.0
2019-12-13 11:10:00,110.86,111.06,110.85,111.06,16058.0,101.3206,101.5034,101.3115,101.5034,16058.0
2019-12-13 11:15:00,111.07,111.07,110.87,110.91,13095.0,101.5125,101.5125,101.3297,101.3663,13095.0
2019-12-13 11:20:00,110.92,111.02,110.86,110.98,12247.0,101.3754,101.4668,101.3206,101.4303,12247.0
2019-12-13 11:25:00,110.98,111.03,110.9,110.98,8729.0,101.4303,101.476,101.3572,101.4303,8729.0
2019-12-13 11:30:00,110.99,111.0,110.92,110.98,13035.0,101.4394,101.4486,101.3754,101.4303,13035.0
2019-12-13 11:35:00,110.99,111.08,110.99,111.01,8469.0,101.4394,101.5217,101.4394,101.4577,8469.0
2019-12-13 11:40:00,111.0,111.13,111.0,111.06,12457.0,101.4486,101.5674,101.4486,101.5034,12457.0
2019-12-13 11:45:00,111.09,111.21,111.0,111.18,18710.0,101.5308,101.6405,101.4486,101.6131,18710.0
2019-12-13 11:50:00,111.18,111.18,111.08,111.16,7711.0,101.6131,101.6131,101.5217,101.5948,7711.0
2019-12-13 11:55:00,111.17,111.3,111.11,111.22,9746.0,101.6039,101.7227,101.5491,101.6496,9746.0
2019-12-13 12:00:00,111.21,111.21,111.14,111.18,7286.0,101.6405,101.6405,101.5765,101.6131,7286.0
2019-12-13 12:05:00,111.18,111.29,111.18,111.28,6286.0,101.6131,101.7136,101.6131,101.7045,6286.0
2019-12-13 12:10:00,111.28,111.28,111.18,111.19,6079.0,101.7045,101.7045,101.6131,101.6222,6079.0
2019-12-13 12:15:00,111.2,111.22,111.13,111.22,6399.0,101.6314,101.6496,101.5674,101.6496,6399.0
2019-12-13 12:20:00,111.27,111.28,111.2,111.26,5731.0,101.6953,101.7045,101.6314,101.6862,5731.0
2019-12-13 12:25:00,111.28,111.32,111.24,111.32,5452.0,101.7045,101.741,101.6679,101.741,5452.0
2019-12-13 12:30:00,111.31,111.33,111.23,111.28,7002.0,101.7319,101.7502,101.6588,101.7045,7002.0
2019-12-13 12:35:00,111.3,111.33,111.24,111.26,6875.0,101.7227,101.7502,101.6679,101.6862,6875.0
2019-12-13 12:40:00,111.26,111.28,111.2,111.22,7057.0,101.6862,101.7045,101.6314,101.6496,7057.0
2019-12-13 12:45:00,111.23,111.24,111.21,111.24,3540.0,101.6588,101.6679,101.6405,101.6679,3540.0
2019-12-13 12:50:00,111.24,111.27,111.19,111.26,57079.0,101.6679,101.6953,101.6222,101.6862,57079.0
2019-12-13 12:55:00,111.26,111.4,111.26,111.4,9621.0,101.6862,101.8141,101.6862,101.8141,9621.0
2019-12-13 13:00:00,111.43,111.53,111.42,111.53,7924.0,101.8416,101.933,101.8324,101.933,7924.0
2019-12-13 13:05:00,111.52,111.54,111.42,111.44,9679.0,101.9238,101.9421,101.8324,101.8507,9679.0
2019-12-13 13:10:00,111.44,111.47,111.42,111.43,6460.0,101.8507,101.8781,101.8324,101.8416,6460.0
2019-12-13 13:15:00,111.46,111.54,111.46,111.49,6937.0,101.869,101.9421,101.869,101.8964,6937.0
2019-12-13 13:20:00,111.49,111.54,111.48,111.51,14867.0,101.8964,101.9421,101.8873,101.9147,14867.0
2019-12-13 13:25:00,111.48,111.53,111.45,111.5,5107.0,101.8873,101.933,101.8598,101.9055,5107.0
2019-12-13 13:30:00,111.49,111.55,111.47,111.48,6214.0,101.8964,101.9512,101.8781,101.8873,6214.0
2019-12-13 13:35:00,111.49,111.52,111.48,111.51,5339.0,101.8964,101.9238,101.8873,101.9147,5339.0
2019-12-13 13:40:00,111.52,111.53,111.4,111.43,5986.0,101.9238,101.933,101.8141,101.8416,5986.0
2019-12-13 13:45:00,111.43,111.43,111.33,111.36,6841.0,101.8416,101.8416,101.7502,101.7776,6841.0
2019-12-13 13:50:00,111.38,111.42,111.35,111.36,6858.0,101.7959,101.8324,101.7684,101.7776,6858.0
2019-12-13 13:55:00,111.38,111.48,111.36,111.48,8302.0,101.7959,101.8873,101.7776,101.8873,8302.0
2019-12-13 14:00:00,111.48,111.49,111.45,111.47,7621.0,101.8873,101.8964,101.8598,101.8781,7621.0
2019-12-13 14:05:00,111.47,111.55,111.44,111.55,10176.0,101.8781,101.9512,101.8507,101.9512,10176.0
2019-12-13 14:10:00,111.55,111.55,111.48,111.52,6129.0,101.9512,101.9512,101.8873,101.9238,6129.0
2019-12-13 14:15:00,111.52,111.54,111.49,111.51,5643.0,101.9238,101.9421,101.8964,101.9147,5643.0
2019-12-13 14:20:00,111.52,111.54,111.36,111.37,7280.0,101.9238,101.9421,101.7776,101.7867,7280.0
2019-12-13 14:25:00,111.36,111.42,111.36,111.41,8431.0,101.7776,101.8324,101.7776,101.8233,8431.0
2019-12-13 14:30:00,111.42,111.46,111.4,111.45,7630.0,101.8324,101.869,101.8141,101.8598,7630.0
2019-12-13 14:35:00,111.45,111.49,111.43,111.49,3147.0,101.8598,101.8964,101.8416,101.8964,3147.0
2019-12-13 14:40:00,111.48,111.52,111.48,111.52,5188.0,101.8873,101.9238,101.8873,101.9238,5188.0
2019-12-13 14:45:00,111.52,111.55,111.49,111.5,16629.0,101.9238,101.9512,101.8964,101.9055,16629.0
2019-12-13 14:50:00,111.51,111.62,111.48,111.62,15389.0,101.9147,102.0152,101.8873,102.0152,15389.0
2019-12-13 14:55:00,111.63,111.66,111.57,111.62,11342.0,102.0244,102.0518,101.9695,102.0152,11342.0
2019-12-13 15:00:00,111.63,111.78,111.62,111.75,21619.0,102.0244,102.1614,102.0152,102.134,21619.0
2019-12-13 15:05:00,111.74,111.75,111.64,111.69,13989.0,102.1249,102.134,102.0335,102.0792,13989.0
2019-12-13 15:10:00,111.69,111.76,111.69,111.75,8196.0,102.0792,102.1432,102.0792,102.134,8196.0
2019-12-13 15:15:00,111.75,111.81,111.69,111.81,14316.0,102.134,102.1889,102.0792,102.1889,14316.0
2019-12-13 15:20:00,111.82,111.82,111.74,111.75,14934.0,102.198,102.198,102.1249,102.134,14934.0
2019-12-13 15:25:00,111.76,111.84,111.76,111.81,20612.0,102.1432,102.2163,102.1432,102.1889,20612.0
2019-12-13 15:30:00,111.81,111.83,111.74,111.76,19806.0,102.1889,102.2071,102.1249,102.1432,19806.0
2019-12-13 15:35:00,111.77,111.86,111.75,111.86,29732.0,102.1523,102.2346,102.134,102.2346,29732.0
2019-12-13 15:40:00,111.86,111.89,111.84,111.84,25652.0,102.2346,102.262,102.2163,102.2163,25652.0
2019-12-13 15:45:00,111.84,111.89,111.83,111.88,27680.0,102.2163,102.262,102.2071,102.2528,27680.0
2019-12-13 15:50:00,111.89,111.99,111.88,111.91,39861.0,102.262,102.3534,102.2528,102.2803,39861.0
2019-12-13 15:55:00,111.9,112.05,111.87,112.01,87779.0,102.2711,102.4082,102.2437,102.3717,87779.0
2019-12-16 09:30:00,112.58,112.7,111.87,112.09,42736.0,102.8926,103.0023,102.2437,102.4448,42736.0
2019-12-16 09:35:00,112.1,112.18,111.77,111.83,15900.0,102.4539,102.527,102.1523,102.2071,15900.0
2019-12-16 09:40:00,111.89,111.95,111.5,111.53,19683.0,102.262,102.3168,101.9055,101.933,19683.0
2019-12-16 09:45:00,111.57,111.78,111.52,111.64,13728.0,101.9695,102.1614,101.9238,102.0335,13728.0
2019-12-16 09:50:00,111.64,112.02,111.61,111.86,11826.0,102.0335,102.3808,102.0061,102.2346,11826.0
2019-12-16 09:55:00,111.86,112.03,111.72,112.02,7384.0,102.2346,102.3899,102.1066,102.3808,7384.0
2019-12-16 10:00:00,112.04,112.06,111.87,112.0,14125.0,102.3991,102.4173,102.2437,102.3625,14125.0
2019-12-16 10:05:00,112.05,112.09,111.85,111.89,13009.0,102.4082,102.4448,102.2254,102.262,13009.0
2019-12-16 10:10:00,111.92,111.92,111.73,111.84,14615.0,102.2894,102.2894,102.1157,102.2163,14615.0
2019-12-16 10:15:00,111.86,111.86,111.74,111.75,11662.0,102.2346,102.2346,102.1249,102.134,11662.0
2019-12-16 10:20:00,111.7,112.02,111.67,111.91,14010.0,102.0883,102.3808,102.0609,102.2803,14010.0
2019-12-16 10:25:00,111.95,111.98,111.77,111.86,7619.0,102.3168,102.3442,102.1523,102.2346,7619.0
2019-12-16 10:30:00,111.83,111.84,111.67,111.79,9939.0,102.2071,102.2163,102.0609,102.1706,9939.0
2019-12-16 10:35:00,111.78,111.79,111.7,111.73,6545.0,102.1614,102.1706,102.0883,102.1157,6545.0
2019-12-16 10:40:00,111.76,111.93,111.76,111.9,11351.0,102.1432,102.2985,102.1432,102.2711,11351.0
2019-12-16 10:45:00,111.96,112.1,111.96,112.1,13647.0,102.326,102.4539,102.326,102.4539,13647.0
2019-12-16 10:50:00,112.12,112.33,112.11,112.22,11137.0,102.4722,102.6641,102.463,102.5636,11137.0
2019-12-16 10:55:00,112.25,112.25,112.15,112.19,7354.0,102.591,102.591,102.4996,102.5362,7354.0
2019-12-16 11:00:00,112.19,112.28,112.18,112.26,15575.0,102.5362,102.6184,102.527,102.6001,15575.0
2019-12-16 11:05:00,112.26,112.36,112.23,112.31,9182.0,102.6001,102.6915,102.5727,102.6458,9182.0
2019-12-16 11:10:00,112.3,112.41,112.23,112.41,21754.0,102.6367,102.7372,102.5727,102.7372,21754.0
2019-12-16 11:15:00,112.4,112.41,112.31,112.4,15863.0,102.7281,102.7372,102.6458,102.7281,15863.0
2019-12-16 11:20:00,112.4,112.48,112.32,112.48,18802.0,102.7281,102.8012,102.655,102.8012,18802.0
2019-12-16 11:25:00,112.49,112.53,112.3,112.3,15167.0,102.8103,102.8469,102.6367,102.6367,15167.0
2019-12-16 11:30:00,112.29,112.32,112.13,112.15,10302.0,102.6276,102.655,102.4813,102.4996,10302.0
2019-12-16 11:35:00,112.15,112.21,112.11,112.11,6613.0,102.4996,102.5544,102.463,102.463,6613.0
2019-12-16 11:40:00,112.15,112.22,112.13,112.15,6509.0,102.4996,102.5636,102.4813,102.4996,6509.0
2019-12-16 11:45:00,112.15,112.26,112.15,112.18,5815.0,102.4996,102.6001,102.4996,102.527,5815.0
2019-12-16 11:50:00,112.17,112.32,112.14,112.24,11306.0,102.5179,102.655,102.4905,102.5819,11306.0
2019-12-16 11:55:00,112.27,112.4,112.27,112.37,6615.0,102.6093,102.7281,102.6093,102.7007,6615.0
2019-12-16 12:00:00,112.38,112.41,112.24,112.28,7951.0,102.7098,102.7372,102.5819,102.6184,7951.0
2019-12-16 12:05:00,112.28,112.31,112.23,112.31,4878.0,102.6184,102.6458,102.5727,102.6458,4878.0
2019-12-16 12:10:00,112.32,112.33,112.25,112.31,7079.0,102.655,102.6641,102.591,102.6458,7079.0
2019-12-16 12:15:00,112.32,112.35,112.27,112.32,5817.0,102.655,102.6824,102.6093,102.655,5817.0
2019-12-16 12:20:00,112.32,112.39,112.32,112.32,6759.0,102.655,102.719,102.655,102.655,6759.0
2019-12-16 12:25:00,112.32,112.38,112.28,112.31,4912.0,102.655,102.7098,102.6184,102.6458,4912.0
2019-12-16 12:30:00,112.3,112.34,112.21,112.31,6382.0,102.6367,102.6733,102.5544,102.6458,6382.0
2019-12-16 12:35:00,112.35,112.35,112.18,112.26,15789.0,102.6824,102.6824,102.527,102.6001,15789.0
2019-12-16 12:40:00,112.23,112.27,112.23,112.25,16111.0,102.5727,102.6093,102.5727,102.591,16111.0
2019-12-16 12:45:00,112.25,112.26,112.18,112.22,13417.0,102.591,102.6001,102.527,102.5636,13417.0
2019-12-16 12:50:00,112.21,112.25,112.2,112.24,6161.0,102.5544,102.591,102.5453,102.5819,6161.0
2019-12-16 12:55:00,112.22,112.23,112.16,112.19,8688.0,102.5636,102.5727,102.5087,102.5362,8688.0
2019-12-16 13:00:00,112.19,112.22,112.12,112.16,10626.0,102.5362,102.5636,102.4722,102.5087,10626.0
2019-12-16 13:05:00,112.18,112.23,112.18,112.2,3111.0,102.527,102.5727,102.527,102.5453,3111.0
2019-12-16 13:10:00,112.2,112.23,112.17,112.18,6047.0,102.5453,102.5727,102.5179,102.527,6047.0
2019-12-16 13:15:00,112.18,112.21,112.16,112.17,4203.0,102.527,102.5544,102.5087,102.5179,4203.0
2019-12-16 13:20:00,112.16,112.28,112.13,112.27,9172.0,102.5087,102.6184,102.4813,102.6093,9172.0
2019-12-16 13:25:00,112.27,112.3,112.21,112.3,4469.0,102.6093,102.6367,102.5544,102.6367,4469.0
2019-12-16 13:30:00,112.29,112.29,112.24,112.26,6049.0,102.6276,102.6276,102.5819,102.6001,6049.0
2019-12-16 13:35:00,112.25,112.25,112.21,112.25,9299.0,102.591,102.591,102.5544,102.591,9299.0
2019-12-16 13:40:00,112.26,112.26,112.22,112.23,11055.0,102.6001,102.6001,102.5636,102.5727,11055.0
2019-12-16 13:45:00,112.23,112.26,112.22,112.24,7724.0,102.5727,102.6001,102.5636,102.5819,7724.0
2019-12-16 13:50:00,112.24,112.27,112.2,112.2,4978.0,102.5819,102.6093,102.5453,102.5453,4978.0
2019-12-16 13:55:00,112.2,112.22,112.18,112.19,8357.0,102.5453,102.5636,102.527,102.5362,8357.0
2019-12-16 14:00:00,112.19,112.25,112.16,112.16,6300.0,102.5362,102.591,102.5087,102.5087,6300.0
2019-12-16 14:05:00,112.15,112.15,112.05,112.06,6285.0,102.4996,102.4996,102.4082,102.4173,6285.0
2019-12-16 14:10:00,112.06,112.07,111.94,111.95,6424.0,102.4173,102.4265,102.3077,102.3168,6424.0
2019-12-16 14:15:00,111.94,111.96,111.91,111.93,5513.0,102.3077,102.326,102.2803,102.2985,5513.0
2019-12-16 14:20:00,111.94,111.95,111.86,111.92,5825.0,102.3077,102.3168,102.2346,102.2894,5825.0
2019-12-16 14:25:00,111.9,111.93,111.84,111.92,5615.0,102.2711,102.2985,102.2163,102.2894,5615.0
2019-12-16 14:30:00,111.92,111.96,111.88,111.95,4725.0,102.2894,102.326,102.2528,102.3168,4725.0
2019-12-16 14:35:00,111.95,111.97,111.91,111.95,4914.0,102.3168,102.3351,102.2803,102.3168,4914.0
2019-12-16 14:40:00,111.97,112.02,111.9,111.99,12121.0,102.3351,102.3808,102.2711,102.3534,12121.0
2019-12-16 14:45:00,111.98,112.01,111.95,112.01,6023.0,102.3442,102.3717,102.3168,102.3717,6023.0
2019-12-16 14:50:00,112.02,112.07,112.01,112.03,5537.0,102.3808,102.4265,102.3717,102.3899,5537.0
2019-12-16 14:55:00,112.03,112.12,112.01,112.05,11559.0,102.3899,102.4722,102.3717,102.4082,11559.0
2019-12-16 15:00:00,112.05,112.05,111.96,111.96,10823.0,102.4082,102.4082,102.326,102.326,10823.0
2019-12-16 15:05:00,111.95,111.98,111.9,111.95,7417.0,102.3168,102.3442,102.2711,102.3168,7417.0
2019-12-16 15:10:00,111.95,112.03,111.92,112.02,10508.0,102.3168,102.3899,102.2894,102.3808,10508.0
2019-12-16 15:15:00,112.02,112.04,111.91,111.97,8100.0,102.3808,102.3991,102.2803,102.3351,8100.0
2019-12-16 15:20:00,111.99,112.04,111.98,112.02,10421.0,102.3534,102.3991,102.3442,102.3808,10421.0
2019-12-16 15:25:00,112.01,112.02,111.95,112.0,7209.0,102.3717,102.3808,102.3168,102.3625,7209.0
2019-12-16 15:30:00,111.99,112.01,111.94,111.99,11635.0,102.3534,102.3717,102.3077,102.3534,11635.0
2019-12-16 15:35:00,111.99,112.05,111.94,112.0,15713.0,102.3534,102.4082,102.3077,102.3625,15713.0
2019-12-16 15:40:00,111.98,112.02,111.95,111.99,14675.0,102.3442,102.3808,102.3168,102.3534,14675.0
2019-12-16 15:45:00,111.99,111.99,111.9,111.95,13238.0,102.3534,102.3534,102.2711,102.3168,13238.0
2019-12-16 15:50:00,111.97,112.08,111.92,111.96,26480.0,102.3351,102.4356,102.2894,102.326,26480.0
2019-12-16 15:55:00,111.97,112.08,111.96,112.0,45447.0,102.3351,102.4356,102.326,102.3625,45447.0
2019-12-17 09:30:00,112.94,113.7,112.62,113.55,70551.0,103.2216,103.9162,102.9292,103.7791,70551.0
2019-12-17 09:35:00,113.38,113.63,113.07,113.07,16384.0,103.6238,103.8523,103.3404,103.3404,16384.0
2019-12-17 09:40:00,113.09,113.19,112.88,112.88,11211.0,103.3587,103.4501,103.1668,103.1668,11211.0
2019-12-17 09:45:00,112.94,113.23,112.76,113.23,10789.0,103.2216,103.4867,103.0571,103.4867,10789.0
2019-12-17 09:50:00,113.27,113.28,113.01,113.2,12363.0,103.5232,103.5324,103.2856,103.4593,12363.0
2019-12-17 09:55:00,113.18,113.18,112.93,113.02,10914.0,103.441,103.441,103.2125,103.2947,10914.0
2019-12-17 10:00:00,113.01,113.49,113.01,113.44,29686.0,103.2856,103.7243,103.2856,103.6786,29686.0
2019-12-17 10:05:00,113.44,113.6,113.23,113.32,19858.0,103.6786,103.8248,103.4867,103.5689,19858.0
2019-12-17 10:10:00,113.31,113.64,113.28,113.38,45711.0,103.5598,103.8614,103.5324,103.6238,45711.0
2019-12-17 10:15:00,113.37,113.41,113.15,113.15,15201.0,103.6146,103.6512,103.4136,103.4136,15201.0
2019-12-17 10:20:00,113.12,113.12,112.91,113.01,15964.0,103.3861,103.3861,103.1942,103.2856,15964.0
2019-12-17 10:25:00,112.98,113.08,112.95,112.95,9263.0,103.2582,103.3496,103.2308,103.2308,9263.0
2019-12-17 10:30:00,112.93,112.93,112.77,112.84,12060.0,103.2125,103.2125,103.0663,103.1302,12060.0
2019-12-17 10:35:00,112.88,113.05,112.87,112.87,8440.0,103.1668,103.3222,103.1577,103.1577,8440.0
2019-12-17 10:40:00,112.89,112.95,112.76,112.84,16137.0,103.1759,103.2308,103.0571,103.1302,16137.0
2019-12-17 10:45:00,112.84,112.87,112.76,112.81,8063.0,103.1302,103.1577,103.0571,103.1028,8063.0
2019-12-17 10:50:00,112.79,112.88,112.79,112.81,8355.0,103.0845,103.1668,103.0845,103.1028,8355.0
2019-12-17 10:55:00,112.8,112.83,112.66,112.82,10737.0,103.0937,103.1211,102.9657,103.112,10737.0
2019-12-17 11:00:00,112.81,112.9,112.81,112.9,11150.0,103.1028,103.1851,103.1028,103.1851,11150.0
2019-12-17 11:05:00,112.89,112.89,112.78,112.81,7897.0,103.1759,103.1759,103.0754,103.1028,7897.0
2019-12-17 11:10:00,112.82,113.02,112.82,112.89,8362.0,103.112,103.2947,103.112,103.1759,8362.0
2019-12-17 11:15:00,112.88,112.91,112.79,112.83,5619.0,103.1668,103.1942,103.0845,103.1211,5619.0
2019-12-17 11:20:00,112.83,113.03,112.83,112.9,11133.0,103.1211,103.3039,103.1211,103.1851,11133.0
2019-12-17 11:25:00,112.89,112.98,112.86,112.95,10476.0,103.1759,103.2582,103.1485,103.2308,10476.0
2019-12-17 11:30:00,112.95,112.95,112.84,112.88,5595.0,103.2308,103.2308,103.1302,103.1668,5595.0
2019-12-17 11:35:00,112.88,113.07,112.87,113.03,6539.0,103.1668,103.3404,103.1577,103.3039,6539.0
2019-12-17 11:40:00,113.02,113.05,112.94,113.02,7575.0,103.2947,103.3222,103.2216,103.2947,7575.0
2019-12-17 11:45:00,113.03,113.06,112.99,113.0,11344.0,103.3039,103.3313,103.2673,103.2765,11344.0
2019-12-17 11:50:00,113.0,113.0,112.88,112.88,9404.0,103.2765,103.2765,103.1668,103.1668,9404.0
2019-12-17 11:55:00,112.86,112.92,112.79,112.91,10017.0,103.1485,103.2033,103.0845,103.1942,10017.0
2019-12-17 12:00:00,112.89,112.97,112.85,112.97,5117.0,103.1759,103.249,103.1394,103.249,5117.0
2019-12-17 12:05:00,112.97,113.07,112.93,113.07,6228.0,103.249,103.3404,103.2125,103.3404,6228.0
2019-12-17 12:10:00,113.08,113.17,113.08,113.17,7589.0,103.3496,103.4318,103.3496,103.4318,7589.0
2019-12-17 12:15:00,113.18,113.24,113.11,113.24,7050.0,103.441,103.4958,103.377,103.4958,7050.0
2019-12-17 12:20:00,113.19,113.21,113.1,113.12,4453.0,103.4501,103.4684,103.3679,103.3861,4453.0
2019-12-17 12:25:00,113.11,113.2,113.11,113.17,6679.0,103.377,103.4593,103.377,103.4318,6679.0
2019-12-17 12:30:00,113.15,113.15,113.06,113.09,6706.0,103.4136,103.4136,103.3313,103.3587,6706.0
2019-12-17 12:35:00,113.1,113.13,113.1,113.11,7082.0,103.3679,103.3953,103.3679,103.377,7082.0
2019-12-17 12:40:00,113.12,113.13,113.02,113.08,7431.0,103.3861,103.3953,103.2947,103.3496,7431.0
2019-12-17 12:45:00,113.1,113.17,113.08,113.13,7886.0,103.3679,103.4318,103.3496,103.3953,7886.0
2019-12-17 12:50:00,113.12,113.24,113.09,113.13,8501.0,103.3861,103.4958,103.3587,103.3953,8501.0
2019-12-17 12:55:00,113.16,113.17,113.13,113.17,3000.0,103.4227,103.4318,103.3953,103.4318,3000.0
2019-12-17 13:00:00,113.15,113.15,113.04,113.12,8324.0,103.4136,103.4136,103.313,103.3861,8324.0
2019-12-17 13:05:00,113.1,113.11,113.06,113.07,4863.0,103.3679,103.377,103.3313,103.3404,4863.0
2019-12-17 13:10:00,113.07,113.1,112.99,113.1,6099.0,103.3404,103.3679,103.2673,103.3679,6099.0
2019-12-17 13:15:00,113.1,113.13,113.07,113.1,5526.0,103.3679,103.3953,103.3404,103.3679,5526.0
2019-12-17 13:20:00,113.1,113.12,113.05,113.08,6045.0,103.3679,103.3861,103.3222,103.3496,6045.0
2019-12-17 13:25:00,113.09,113.11,113.04,113.04,4255.0,103.3587,103.377,103.313,103.313,4255.0
2019-12-17 13:30:00,113.03,113.09,113.02,113.03,6912.0,103.3039,103.3587,103.2947,103.3039,6912.0
2019-12-17 13:35:00,113.02,113.06,112.99,113.06,5501.0,103.2947,103.3313,103.2673,103.3313,5501.0
2019-12-17 13:40:00,113.06,113.1,113.02,113.08,9726.0,103.3313,103.3679,103.2947,103.3496,9726.0
2019-12-17 13:45:00,113.06,113.09,113.02,113.08,5997.0,103.3313,103.3587,103.2947,103.3496,5997.0
2019-12-17 13:50:00,113.07,113.08,113.0,113.05,6444.0,103.3404,103.3496,103.2765,103.3222,6444.0
2019-12-17 13:55:00,113.03,113.08,113.01,113.04,7083.0,103.3039,103.3496,103.2856,103.313,7083.0
2019-12-17 14:00:00,113.04,113.05,112.96,112.96,5098.0,103.313,103.3222,103.2399,103.2399,5098.0
2019-12-17 14:05:00,112.96,112.99,112.91,112.98,9120.0,103.2399,103.2673,103.1942,103.2582,9120.0
2019-12-17 14:10:00,112.99,113.01,112.95,112.98,6120.0,103.2673,103.2856,103.2308,103.2582,6120.0
2019-12-17 14:15:00,112.98,113.03,112.95,113.01,7566.0,103.2582,103.3039,103.2308,103.2856,7566.0
2019-12-17 14:20:00,113.01,113.01,112.87,112.88,8012.0,103.2856,103.2856,103.1577,103.1668,8012.0
2019-12-17 14:25:00,112.89,112.89,112.79,112.79,5710.0,103.1759,103.1759,103.0845,103.0845,5710.0
2019-12-17 14:30:00,112.79,112.85,112.78,112.81,7266.0,103.0845,103.1394,103.0754,103.1028,7266.0
2019-12-17 14:35:00,112.81,112.86,112.81,112.82,6376.0,103.1028,103.1485,103.1028,103.112,6376.0
2019-12-17 14:40:00,112.84,112.89,112.81,112.87,8521.0,103.1302,103.1759,103.1028,103.1577,8521.0
2019-12-17 14:45:00,112.86,112.91,112.83,112.88,7532.0,103.1485,103.1942,103.1211,103.1668,7532.0
2019-12-17 14:50:00,112.89,112.93,112.86,112.87,7800.0,103.1759,103.2125,103.1485,103.1577,7800.0
2019-12-17 14:55:00,112.88,112.98,112.88,112.9,8360.0,103.1668,103.2582,103.1668,103.1851,8360.0
2019-12-17 15:00:00,112.9,112.9,112.82,112.83,6801.0,103.1851,103.1851,103.112,103.1211,6801.0
2019-12-17 15:05:00,112.85,112.92,112.84,112.91,8261.0,103.1394,103.2033,103.1302,103.1942,8261.0
2019-12-17 15:10:00,112.9,112.94,112.87,112.94,9097.0,103.1851,103.2216,103.1577,103.2216,9097.0
2019-12-17 15:15:00,112.95,112.98,112.91,112.92,10461.0,103.2308,103.2582,103.1942,103.2033,10461.0
2019-12-17 15:20:00,112.91,112.96,112.9,112.92,14043.0,103.1942,103.2399,103.1851,103.2033,14043.0
2019-12-17 15:25:00,112.92,113.08,112.92,113.06,23411.0,103.2033,103.3496,103.2033,103.3313,23411.0
2019-12-17 15:30:00,113.05,113.12,113.0,113.04,23129.0,103.3222,103.3861,103.2765,103.313,23129.0
2019-12-17 15:35:00,113.04,113.07,112.96,113.07,26057.0,103.313,103.3404,103.2399,103.3404,26057.0
2019-12-17 15:40:00,113.07,113.09,113.0,113.01,20501.0,103.3404,103.3587,103.2765,103.2856,20501.0
2019-12-17 15:45:00,113.0,113.15,112.97,113.15,39286.0,103.2765,103.4136,103.249,103.4136,39286.0
2019-12-17 15:50:00,113.15,113.17,113.09,113.11,103526.0,103.4136,103.4318,103.3587,103.377,103526.0
2019-12-17 15:55:00,113.1,113.11,112.93,112.93,74464.0,103.3679,103.377,103.2125,103.2125,74464.0
2019-12-18 09:30:00,113.02,113.39,112.99,113.09,46634.0,103.2947,103.6329,103.2673,103.3587,46634.0
2019-12-18 09:35:00,113.04,113.35,112.98,113.18,40884.0,103.313,103.5963,103.2582,103.441,40884.0
2019-12-18 09:40:00,113.21,113.26,112.95,113.0,35166.0,103.4684,103.5141,103.2308,103.2765,35166.0
2019-12-18 09:45:00,113.06,113.1,112.82,112.87,14929.0,103.3313,103.3679,103.112,103.1577,14929.0
2019-12-18 09:50:00,112.89,113.04,112.87,112.96,7059.0,103.1759,103.313,103.1577,103.2399,7059.0
2019-12-18 09:55:00,112.97,113.03,112.87,112.87,7955.0,103.249,103.3039,103.1577,103.1577,7955.0
2019-12-18 10:00:00,112.87,112.92,112.62,112.62,15365.0,103.1577,103.2033,102.9292,102.9292,15365.0
2019-12-18 10:05:00,112.64,112.64,112.43,112.52,14717.0,102.9474,102.9474,102.7555,102.8378,14717.0
2019-12-18 10:10:00,112.5,112.68,112.5,112.57,11924.0,102.8195,102.984,102.8195,102.8835,11924.0
2019-12-18 10:15:00,112.59,112.64,112.54,112.63,11543.0,102.9017,102.9474,102.856,102.9383,11543.0
2019-12-18 10:20:00,112.65,112.76,112.65,112.68,9363.0,102.9566,103.0571,102.9566,102.984,9363.0
2019-12-18 10:25:00,112.7,112.84,112.67,112.79,10781.0,103.0023,103.1302,102.9749,103.0845,10781.0
2019-12-18 10:30:00,112.73,112.81,112.67,112.8,11647.0,103.0297,103.1028,102.9749,103.0937,11647.0
2019-12-18 10:35:00,112.82,113.05,112.79,112.93,9278.0,103.112,103.3222,103.0845,103.2125,9278.0
2019-12-18 10:40:00,112.98,113.0,112.89,112.99,3759.0,103.2582,103.2765,103.1759,103.2673,3759.0
2019-12-18 10:45:00,112.95,112.97,112.72,112.72,6776.0,103.2308,103.249,103.0206,103.0206,6776.0
2019-12-18 10:50:00,112.73,112.87,112.73,112.78,5412.0,103.0297,103.1577,103.0297,103.0754,5412.0
2019-12-18 10:55:00,112.75,112.78,112.68,112.68,6636.0,103.048,103.0754,102.984,102.984,6636.0
2019-12-18 11:00:00,112.67,112.77,112.66,112.75,7056.0,102.9749,103.0663,102.9657,103.048,7056.0
2019-12-18 11:05:00,112.75,112.94,112.75,112.91,9802.0,103.048,103.2216,103.048,103.1942,9802.0
2019-12-18 11:10:00,112.88,112.93,112.82,112.93,9995.0,103.1668,103.2125,103.112,103.2125,9995.0
2019-12-18 11:15:00,112.92,112.99,112.91,112.99,8428.0,103.2033,103.2673,103.1942,103.2673,8428.0
2019-12-18 11:20:00,112.95,113.05,112.93,112.99,7527.0,103.2308,103.3222,103.2125,103.2673,7527.0
2019-12-18 11:25:00,113.01,113.08,112.98,113.06,4837.0,103.2856,103.3496,103.2582,103.3313,4837.0
2019-12-18 11:30:00,113.05,113.06,112.95,112.96,4310.0,103.3222,103.3313,103.2308,103.2399,4310.0
2019-12-18 11:35:00,112.97,113.02,112.93,112.95,15101.0,103.249,103.2947,103.2125,103.2308,15101.0
2019-12-18 11:40:00,112.95,112.97,112.87,112.89,6696.0,103.2308,103.249,103.1577,103.1759,6696.0
2019-12-18 11:45:00,112.92,112.92,112.83,112.83,4889.0,103.2033,103.2033,103.1211,103.1211,4889.0
2019-12-18 11:50:00,112.82,112.82,112.73,112.73,6702.0,103.112,103.112,103.0297,103.0297,6702.0
2019-12-18 11:55:00,112.74,112.8,112.74,112.74,4466.0,103.0388,103.0937,103.0388,103.0388,4466.0
2019-12-18 12:00:00,112.75,112.76,112.69,112.7,5386.0,103.048,103.0571,102.9931,103.0023,5386.0
2019-12-18 12:05:00,112.7,112.75,112.69,112.75,4378.0,103.0023,103.048,102.9931,103.048,4378.0
2019-12-18 12:10:00,112.73,112.73,112.63,112.64,2589.0,103.0297,103.0297,102.9383,102.9474,2589.0
2019-12-18 12:15:00,112.64,112.64,112.57,112.58,5715.0,102.9474,102.9474,102.8835,102.8926,5715.0
2019-12-18 12:20:00,112.59,112.59,112.5,112.54,8642.0,102.9017,102.9017,102.8195,102.856,8642.0
2019-12-18 12:25:00,112.55,112.55,112.5,112.51,9936.0,102.8652,102.8652,102.8195,102.8286,9936.0
2019-12-18 12:30:00,112.51,112.51,112.37,112.38,16493.0,102.8286,102.8286,102.7007,102.7098,16493.0
2019-12-18 12:35:00,112.38,112.42,112.31,112.41,12103.0,102.7098,102.7464,102.6458,102.7372,12103.0
2019-12-18 12:40:00,112.39,112.43,112.39,112.42,3435.0,102.719,102.7555,102.719,102.7464,3435.0
2019-12-18 12:45:00,112.43,112.46,112.41,112.45,4483.0,102.7555,102.7829,102.7372,102.7738,4483.0
2019-12-18 12:50:00,112.45,112.53,112.43,112.53,6099.0,102.7738,102.8469,102.7555,102.8469,6099.0
2019-12-18 12:55:00,112.53,112.53,112.45,112.45,3400.0,102.8469,102.8469,102.7738,102.7738,3400.0
2019-12-18 13:00:00,112.44,112.44,112.39,112.43,3394.0,102.7647,102.7647,102.719,102.7555,3394.0
2019-12-18 13:05:00,112.44,112.46,112.41,112.45,5405.0,102.7647,102.7829,102.7372,102.7738,5405.0
2019-12-18 13:10:00,112.44,112.44,112.4,112.44,3112.0,102.7647,102.7647,102.7281,102.7647,3112.0
2019-12-18 13:15:00,112.44,112.45,112.37,112.4,6330.0,102.7647,102.7738,102.7007,102.7281,6330.0
2019-12-18 13:20:00,112.41,112.41,112.34,112.36,6780.0,102.7372,102.7372,102.6733,102.6915,6780.0
2019-12-18 13:25:00,112.36,112.37,112.32,112.32,1833.0,102.6915,102.7007,102.655,102.655,1833.0
2019-12-18 13:30:00,112.31,112.32,112.29,112.31,3210.0,102.6458,102.655,102.6276,102.6458,3210.0
2019-12-18 13:35:00,112.31,112.32,112.28,112.29,6264.0,102.6458,102.655,102.6184,102.6276,6264.0
2019-12-18 13:40:00,112.27,112.27,112.12,112.16,10668.0,102.6093,102.6093,102.4722,102.5087,10668.0
2019-12-18 13:45:00,112.16,112.19,112.13,112.15,12258.0,102.5087,102.5362,102.4813,102.4996,12258.0
2019-12-18 13:50:00,112.14,112.15,112.07,112.08,7985.0,102.4905,102.4996,102.4265,102.4356,7985.0
2019-12-18 13:55:00,112.08,112.08,111.99,112.0,11238.0,102.4356,102.4356,102.3534,102.3625,11238.0
2019-12-18 14:00:00,112.0,112.01,111.95,112.0,29237.0,102.3625,102.3717,102.3168,102.3625,29237.0
2019-12-18 14:05:00,112.0,112.17,111.99,112.16,22057.0,102.3625,102.5179,102.3534,102.5087,22057.0
2019-12-18 14:10:00,112.16,112.18,112.13,112.14,14977.0,102.5087,102.527,102.4813,102.4905,14977.0
2019-12-18 14:15:00,112.14,112.18,112.09,112.15,6316.0,102.4905,102.527,102.4448,102.4996,6316.0
2019-12-18 14:20:00,112.16,112.22,112.15,112.22,7977.0,102.5087,102.5636,102.4996,102.5636,7977.0
2019-12-18 14:25:00,112.21,112.21,112.13,112.13,3668.0,102.5544,102.5544,102.4813,102.4813,3668.0
2019-12-18 14:30:00,112.13,112.27,112.13,112.27,5352.0,102.4813,102.6093,102.4813,102.6093,5352.0
2019-12-18 14:35:00,112.28,112.28,112.21,112.23,5452.0,102.6184,102.6184,102.5544,102.5727,5452.0
2019-12-18 14:40:00,112.23,112.35,112.22,112.35,7472.0,102.5727,102.6824,102.5636,102.6824,7472.0
2019-12-18 14:45:00,112.37,112.37,112.31,112.31,6560.0,102.7007,102.7007,102.6458,102.6458,6560.0
2019-12-18 14:50:00,112.3,112.39,112.3,112.32,9118.0,102.6367,102.719,102.6367,102.655,9118.0
2019-12-18 14:55:00,112.31,112.37,112.29,112.34,3075.0,102.6458,102.7007,102.6276,102.6733,3075.0
2019-12-18 15:00:00,112.36,112.44,112.36,112.44,6694.0,102.6915,102.7647,102.6915,102.7647,6694.0
2019-12-18 15:05:00,112.44,112.44,112.4,112.42,7427.0,102.7647,102.7647,102.7281,102.7464,7427.0
2019-12-18 15:10:00,112.42,112.45,112.36,112.38,8958.0,102.7464,102.7738,102.6915,102.7098,8958.0
2019-12-18 15:15:00,112.38,112.39,112.33,112.39,10358.0,102.7098,102.719,102.6641,102.719,10358.0
2019-12-18 15:20:00,112.38,112.41,112.33,112.36,14122.0,102.7098,102.7372,102.6641,102.6915,14122.0
2019-12-18 15:25:00,112.35,112.36,112.29,112.32,10839.0,102.6824,102.6915,102.6276,102.655,10839.0
2019-12-18 15:30:00,112.32,112.33,112.22,112.24,16178.0,102.655,102.6641,102.5636,102.5819,16178.0
2019-12-18 15:35:00,112.23,112.28,112.2,112.24,21652.0,102.5727,102.6184,102.5453,102.5819,21652.0
2019-12-18 15:40:00,112.24,112.33,112.24,112.33,15609.0,102.5819,102.6641,102.5819,102.6641,15609.0
2019-12-18 15:45:00,112.33,112.45,112.32,112.43,21043.0,102.6641,102.7738,102.655,102.7555,21043.0
2019-12-18 15:50:00,112.44,112.46,112.39,112.44,33283.0,102.7647,102.7829,102.719,102.7647,33283.0
2019-12-18 15:55:00,112.44,112.66,112.44,112.58,95801.0,102.7647,102.9657,102.7647,102.8926,95801.0
2019-12-19 09:30:00,112.64,113.15,112.59,113.11,58378.0,102.9474,103.4136,102.9017,103.377,58378.0
2019-12-19 09:35:00,113.04,113.05,112.61,112.64,14636.0,103.313,103.3222,102.92,102.9474,14636.0
2019-12-19 09:40:00,112.65,112.85,112.61,112.66,5784.0,102.9566,103.1394,102.92,102.9657,5784.0
2019-12-19 09:45:00,112.69,112.82,112.5,112.79,20386.0,102.9931,103.112,102.8195,103.0845,20386.0
2019-12-19 09:50:00,112.81,112.83,112.61,112.69,9827.0,103.1028,103.1211,102.92,102.9931,9827.0
2019-12-19 09:55:00,112.7,112.76,112.55,112.6,7171.0,103.0023,103.0571,102.8652,102.9109,7171.0
2019-12-19 10:00:00,112.62,112.84,112.61,112.79,7162.0,102.9292,103.1302,102.92,103.0845,7162.0
2019-12-19 10:05:00,112.79,112.81,112.55,112.64,8813.0,103.0845,103.1028,102.8652,102.9474,8813.0
2019-12-19 10:10:00,112.63,112.64,112.55,112.55,28977.0,102.9383,102.9474,102.8652,102.8652,28977.0
2019-12-19 10:15:00,112.55,112.65,112.53,112.57,9455.0,102.8652,102.9566,102.8469,102.8835,9455.0
2019-12-19 10:20:00,112.6,112.61,112.41,112.43,14319.0,102.9109,102.92,102.7372,102.7555,14319.0
2019-12-19 10:25:00,112.41,112.6,112.36,112.6,6832.0,102.7372,102.9109,102.6915,102.9109,6832.0
2019-12-19 10:30:00,112.6,112.75,112.6,112.67,4826.0,102.9109,103.048,102.9109,102.9749,4826.0
2019-12-19 10:35:00,112.7,112.77,112.61,112.61,5791.0,103.0023,103.0663,102.92,102.92,5791.0
2019-12-19 10:40:00,112.63,112.81,112.58,112.75,6896.0,102.9383,103.1028,102.8926,103.048,6896.0
2019-12-19 10:45:00,112.74,112.76,112.63,112.63,7244.0,103.0388,103.0571,102.9383,102.9383,7244.0
2019-12-19 10:50:00,112.62,112.68,112.57,112.58,3778.0,102.9292,102.984,102.8835,102.8926,3778.0
2019-12-19 10:55:00,112.57,112.7,112.54,112.59,6673.0,102.8835,103.0023,102.856,102.9017,6673.0
2019-12-19 11:00:00,112.55,112.59,112.47,112.52,4025.0,102.8652,102.9017,102.7921,102.8378,4025.0
2019-12-19 11:05:00,112.51,112.58,112.48,112.5,6318.0,102.8286,102.8926,102.8012,102.8195,6318.0
2019-12-19 11:10:00,112.48,112.62,112.47,112.62,9457.0,102.8012,102.9292,102.7921,102.9292,9457.0
2019-12-19 11:15:00,112.56,112.57,112.5,112.55,7373.0,102.8743,102.8835,102.8195,102.8652,7373.0
2019-12-19 11:20:00,112.56,112.66,112.52,112.52,9493.0,102.8743,102.9657,102.8378,102.8378,9493.0
2019-12-19 11:25:00,112.55,112.63,112.51,112.54,5170.0,102.8652,102.9383,102.8286,102.856,5170.0
2019-12-19 11:30:00,112.54,112.59,112.52,112.57,5928.0,102.856,102.9017,102.8378,102.8835,5928.0
2019-12-19 11:35:00,112.52,112.52,112.43,112.43,6068.0,102.8378,102.8378,102.7555,102.7555,6068.0
2019-12-19 11:40:00,112.45,112.55,112.44,112.54,7050.0,102.7738,102.8652,102.7647,102.856,7050.0
2019-12-19 11:45:00,112.56,112.64,112.55,112.63,3978.0,102.8743,102.9474,102.8652,102.9383,3978.0
2019-12-19 11:50:00,112.64,112.69,112.63,112.65,4756.0,102.9474,102.9931,102.9383,102.9566,4756.0
2019-12-19 11:55:00,112.65,112.75,112.65,112.66,4514.0,102.9566,103.048,102.9566,102.9657,4514.0
2019-12-19 12:00:00,112.64,112.64,112.58,112.62,2526.0,102.9474,102.9474,102.8926,102.9292,2526.0
2019-12-19 12:05:00,112.63,112.71,112.58,112.7,41323.0,102.9383,103.0114,102.8926,103.0023,41323.0
2019-12-19 12:10:00,112.69,112.69,112.59,112.6,11485.0,102.9931,102.9931,102.9017,102.9109,11485.0
2019-12-19 12:15:00,112.61,112.68,112.61,112.67,8599.0,102.92,102.984,102.92,102.9749,8599.0
2019-12-19 12:20:00,112.72,112.72,112.61,112.65,4681.0,103.0206,103.0206,102.92,102.9566,4681.0
2019-12-19 12:25:00,112.66,112.67,112.6,112.62,4915.0,102.9657,102.9749,102.9109,102.9292,4915.0
2019-12-19 12:30:00,112.63,112.65,112.56,112.65,16675.0,102.9383,102.9566,102.8743,102.9566,16675.0
2019-12-19 12:35:00,112.65,112.66,112.53,112.53,11049.0,102.9566,102.9657,102.8469,102.8469,11049.0
2019-12-19 12:40:00,112.53,112.63,112.53,112.59,17055.0,102.8469,102.9383,102.8469,102.9017,17055.0
2019-12-19 12:45:00,112.61,112.67,112.57,112.6,12363.0,102.92,102.9749,102.8835,102.9109,12363.0
2019-12-19 12:50:00,112.62,112.65,112.61,112.61,3331.0,102.9292,102.9566,102.92,102.92,3331.0
2019-12-19 12:55:00,112.62,112.63,112.53,112.53,4445.0,102.9292,102.9383,102.8469,102.8469,4445.0
2019-12-19 13:00:00,112.53,112.62,112.52,112.56,5643.0,102.8469,102.9292,102.8378,102.8743,5643.0
2019-12-19 13:05:00,112.57,112.57,112.48,112.48,4802.0,102.8835,102.8835,102.8012,102.8012,4802.0
2019-12-19 13:10:00,112.47,112.56,112.47,112.52,6806.0,102.7921,102.8743,102.7921,102.8378,6806.0
2019-12-19 13:15:00,112.51,112.62,112.51,112.6,3716.0,102.8286,102.9292,102.8286,102.9109,3716.0
2019-12-19 13:20:00,112.59,112.61,112.56,112.6,4312.0,102.9017,102.92,102.8743,102.9109,4312.0
2019-12-19 13:25:00,112.6,112.62,112.55,112.56,4270.0,102.9109,102.9292,102.8652,102.8743,4270.0
2019-12-19 13:30:00,112.57,112.64,112.57,112.6,3993.0,102.8835,102.9474,102.8835,102.9109,3993.0
2019-12-19 13:35:00,112.6,112.62,112.59,112.6,9602.0,102.9109,102.9292,102.9017,102.9109,9602.0
2019-12-19 13:40:00,112.6,112.61,112.51,112.53,8970.0,102.9109,102.92,102.8286,102.8469,8970.0
2019-12-19 13:45:00,112.53,112.57,112.47,112.5,8607.0,102.8469,102.8835,102.7921,102.8195,8607.0
2019-12-19 13:50:00,112.5,112.62,112.5,112.62,4916.0,102.8195,102.9292,102.8195,102.9292,4916.0
2019-12-19 13:55:00,112.6,112.72,112.6,112.72,6550.0,102.9109,103.0206,102.9109,103.0206,6550.0
2019-12-19 14:00:00,112.71,112.77,112.7,112.77,16320.0,103.0114,103.0663,103.0023,103.0663,16320.0
2019-12-19 14:05:00,112.77,112.78,112.76,112.78,3147.0,103.0663,103.0754,103.0571,103.0754,3147.0
2019-12-19 14:10:00,112.81,112.87,112.81,112.85,7147.0,103.1028,103.1577,103.1028,103.1394,7147.0
2019-12-19 14:15:00,112.82,112.82,112.7,112.7,6068.0,103.112,103.112,103.0023,103.0023,6068.0
2019-12-19 14:20:00,112.7,112.72,112.66,112.67,8475.0,103.0023,103.0206,102.9657,102.9749,8475.0
2019-12-19 14:25:00,112.66,112.69,112.63,112.67,4489.0,102.9657,102.9931,102.9383,102.9749,4489.0
2019-12-19 14:30:00,112.65,112.72,112.65,112.72,4776.0,102.9566,103.0206,102.9566,103.0206,4776.0
2019-12-19 14:35:00,112.69,112.72,112.62,112.72,18268.0,102.9931,103.0206,102.9292,103.0206,18268.0
2019-12-19 14:40:00,112.7,112.81,112.59,112.62,19191.0,103.0023,103.1028,102.9017,102.9292,19191.0
2019-12-19 14:45:00,112.59,112.64,112.57,112.58,8633.0,102.9017,102.9474,102.8835,102.8926,8633.0
2019-12-19 14:50:00,112.58,112.62,112.56,112.61,5712.0,102.8926,102.9292,102.8743,102.92,5712.0
2019-12-19 14:55:00,112.6,112.67,112.58,112.63,5540.0,102.9109,102.9749,102.8926,102.9383,5540.0
2019-12-19 15:00:00,112.65,112.65,112.54,112.58,4716.0,102.9566,102.9566,102.856,102.8926,4716.0
2019-12-19 15:05:00,112.6,112.64,112.55,112.56,7138.0,102.9109,102.9474,102.8652,102.8743,7138.0
2019-12-19 15:10:00,112.55,112.55,112.48,112.49,3527.0,102.8652,102.8652,102.8012,102.8103,3527.0
2019-12-19 15:15:00,112.48,112.55,112.46,112.54,5724.0,102.8012,102.8652,102.7829,102.856,5724.0
2019-12-19 15:20:00,112.53,112.54,112.5,112.52,2571.0,102.8469,102.856,102.8195,102.8378,2571.0
2019-12-19 15:25:00,112.51,112.56,112.49,112.54,6523.0,102.8286,102.8743,102.8103,102.856,6523.0
2019-12-19 15:30:00,112.54,112.56,112.5,112.55,5205.0,102.856,102.8743,102.8195,102.8652,5205.0
2019-12-19 15:35:00,112.55,112.57,112.49,112.52,5955.0,102.8652,102.8835,102.8103,102.8378,5955.0
2019-12-19 15:40:00,112.52,112.54,112.46,112.5,7326.0,102.8378,102.856,102.7829,102.8195,7326.0
2019-12-19 15:45:00,112.5,112.5,112.39,112.4,11895.0,102.8195,102.8195,102.719,102.7281,11895.0
2019-12-19 15:50:00,112.39,112.5,112.37,112.46,25500.0,102.719,102.8195,102.7007,102.7829,25500.0
2019-12-19 15:55:00,112.45,112.59,112.42,112.48,91496.0,102.7738,102.9017,102.7464,102.8012,91496.0
2019-12-20 09:30:00,113.46,113.53,112.65,112.8,377263.0,103.6969,103.7609,102.9566,103.0937,377263.0
2019-12-20 09:35:00,112.76,113.23,112.76,113.05,6978.0,103.0571,103.4867,103.0571,103.3222,6978.0
2019-12-20 09:40:00,113.08,113.14,112.75,112.75,13322.0,103.3496,103.4044,103.048,103.048,13322.0
2019-12-20 09:45:00,112.72,112.72,112.51,112.58,7181.0,103.0206,103.0206,102.8286,102.8926,7181.0
2019-12-20 09:50:00,112.54,112.78,112.38,112.5,9135.0,102.856,103.0754,102.7098,102.8195,9135.0
2019-12-20 09:55:00,112.45,112.7,112.26,112.66,5566.0,102.7738,103.0023,102.6001,102.9657,5566.0
2019-12-20 10:00:00,112.52,112.89,112.49,112.79,8524.0,102.8378,103.1759,102.8103,103.0845,8524.0
2019-12-20 10:05:00,112.75,112.8,112.58,112.62,3803.0,103.048,103.0937,102.8926,102.9292,3803.0
2019-12-20 10:10:00,112.61,112.71,112.58,112.64,2942.0,102.92,103.0114,102.8926,102.9474,2942.0
2019-12-20 10:15:00,112.66,112.67,112.46,112.48,9810.0,102.9657,102.9749,102.7829,102.8012,9810.0
2019-12-20 10:20:00,112.48,112.7,112.46,112.69,3755.0,102.8012,103.0023,102.7829,102.9931,3755.0
2019-12-20 10:25:00,112.7,112.7,112.52,112.52,4235.0,103.0023,103.0023,102.8378,102.8378,4235.0
2019-12-20 10:30:00,112.58,112.68,112.56,112.58,5308.0,102.8926,102.984,102.8743,102.8926,5308.0
2019-12-20 10:35:00,112.6,112.6,112.41,112.44,3673.0,102.9109,102.9109,102.7372,102.7647,3673.0
2019-12-20 10:40:00,112.45,112.52,112.42,112.52,3815.0,102.7738,102.8378,102.7464,102.8378,3815.0
2019-12-20 10:45:00,112.5,112.61,112.49,112.61,6118.0,102.8195,102.92,102.8103,102.92,6118.0
2019-12-20 10:50:00,112.63,112.78,112.57,112.73,7267.0,102.9383,103.0754,102.8835,103.0297,7267.0
2019-12-20 10:55:00,112.73,112.74,112.65,112.65,3251.0,103.0297,103.0388,102.9566,102.9566,3251.0
2019-12-20 11:00:00,112.66,112.68,112.55,112.68,5909.0,102.9657,102.984,102.8652,102.984,5909.0
2019-12-20 11:05:00,112.68,112.74,112.68,112.69,7582.0,102.984,103.0388,102.984,102.9931,7582.0
2019-12-20 11:10:00,112.67,112.79,112.63,112.76,4069.0,102.9749,103.0845,102.9383,103.0571,4069.0
2019-12-20 11:15:00,112.76,112.95,112.73,112.9,7723.0,103.0571,103.2308,103.0297,103.1851,7723.0
2019-12-20 11:20:00,112.9,112.97,112.77,112.77,4497.0,103.1851,103.249,103.0663,103.0663,4497.0
2019-12-20 11:25:00,112.76,112.79,112.7,112.71,3756.0,103.0571,103.0845,103.0023,103.0114,3756.0
2019-12-20 11:30:00,112.69,112.75,112.65,112.69,4447.0,102.9931,103.048,102.9566,102.9931,4447.0
2019-12-20 11:35:00,112.67,112.68,112.56,112.6,2616.0,102.9749,102.984,102.8743,102.9109,2616.0
2019-12-20 11:40:00,112.61,112.61,112.53,112.61,3783.0,102.92,102.92,102.8469,102.92,3783.0
2019-12-20 11:45:00,112.59,112.63,112.53,112.62,4133.0,102.9017,102.9383,102.8469,102.9292,4133.0
2019-12-20 11:50:00,112.62,112.63,112.56,112.63,4530.0,102.9292,102.9383,102.8743,102.9383,4530.0
2019-12-20 11:55:00,112.65,112.66,112.56,112.58,5332.0,102.9566,102.9657,102.8743,102.8926,5332.0
2019-12-20 12:00:00,112.56,112.67,112.56,112.67,3526.0,102.8743,102.9749,102.8743,102.9749,3526.0
2019-12-20 12:05:00,112.66,112.69,112.6,112.63,5751.0,102.9657,102.9931,102.9109,102.9383,5751.0
2019-12-20 12:10:00,112.63,112.68,112.59,112.66,4267.0,102.9383,102.984,102.9017,102.9657,4267.0
2019-12-20 12:15:00,112.66,112.69,112.64,112.68,4941.0,102.9657,102.9931,102.9474,102.984,4941.0
2019-12-20 12:20:00,112.69,112.78,112.69,112.76,4749.0,102.9931,103.0754,102.9931,103.0571,4749.0
2019-12-20 12:25:00,112.75,112.77,112.75,112.76,2541.0,103.048,103.0663,103.048,103.0571,2541.0
2019-12-20 12:30:00,112.76,112.86,112.74,112.75,9308.0,103.0571,103.1485,103.0388,103.048,9308.0
2019-12-20 12:35:00,112.71,112.73,112.69,112.71,3490.0,103.0114,103.0297,102.9931,103.0114,3490.0
2019-12-20 12:40:00,112.71,112.74,112.67,112.69,5282.0,103.0114,103.0388,102.9749,102.9931,5282.0
2019-12-20 12:45:00,112.69,112.71,112.65,112.66,4642.0,102.9931,103.0114,102.9566,102.9657,4642.0
2019-12-20 12:50:00,112.64,112.68,112.63,112.65,8532.0,102.9474,102.984,102.9383,102.9566,8532.0
2019-12-20 12:55:00,112.63,112.67,112.62,112.65,3301.0,102.9383,102.9749,102.9292,102.9566,3301.0
2019-12-20 13:00:00,112.67,112.75,112.67,112.74,3177.0,102.9749,103.048,102.9749,103.0388,3177.0
2019-12-20 13:05:00,112.73,112.93,112.73,112.93,6064.0,103.0297,103.2125,103.0297,103.2125,6064.0
2019-12-20 13:10:00,112.93,112.95,112.92,112.94,2671.0,103.2125,103.2308,103.2033,103.2216,2671.0
2019-12-20 13:15:00,112.94,112.97,112.94,112.94,3453.0,103.2216,103.249,103.2216,103.2216,3453.0
2019-12-20 13:20:00,112.93,112.96,112.89,112.93,3187.0,103.2125,103.2399,103.1759,103.2125,3187.0
2019-12-20 13:25:00,112.92,112.93,112.88,112.91,2787.0,103.2033,103.2125,103.1668,103.1942,2787.0
2019-12-20 13:30:00,112.91,112.94,112.9,112.92,3809.0,103.1942,103.2216,103.1851,103.2033,3809.0
2019-12-20 13:35:00,112.93,112.93,112.89,112.89,3495.0,103.2125,103.2125,103.1759,103.1759,3495.0
2019-12-20 13:40:00,112.9,112.92,112.89,112.91,3212.0,103.1851,103.2033,103.1759,103.1942,3212.0
2019-12-20 13:45:00,112.9,112.92,112.8,112.82,4447.0,103.1851,103.2033,103.0937,103.112,4447.0
2019-12-20 13:50:00,112.8,112.83,112.76,112.78,2913.0,103.0937,103.1211,103.0571,103.0754,2913.0
2019-12-20 13:55:00,112.79,112.79,112.73,112.78,2441.0,103.0845,103.0845,103.0297,103.0754,2441.0
2019-12-20 14:00:00,112.77,112.84,112.76,112.78,5395.0,103.0663,103.1302,103.0571,103.0754,5395.0
2019-12-20 14:05:00,112.84,112.86,112.8,112.8,2475.0,103.1302,103.1485,103.0937,103.0937,2475.0
2019-12-20 14:10:00,112.8,112.9,112.79,112.88,7588.0,103.0937,103.1851,103.0845,103.1668,7588.0
2019-12-20 14:15:00,112.88,112.88,112.82,112.82,4161.0,103.1668,103.1668,103.112,103.112,4161.0
2019-12-20 14:20:00,112.81,112.84,112.77,112.82,4886.0,103.1028,103.1302,103.0663,103.112,4886.0
2019-12-20 14:25:00,112.83,112.86,112.73,112.82,13875.0,103.1211,103.1485,103.0297,103.112,13875.0
2019-12-20 14:30:00,112.82,112.84,112.73,112.83,3122.0,103.112,103.1302,103.0297,103.1211,3122.0
2019-12-20 14:35:00,112.82,112.84,112.75,112.76,11225.0,103.112,103.1302,103.048,103.0571,11225.0
2019-12-20 14:40:00,112.76,112.78,112.73,112.77,2884.0,103.0571,103.0754,103.0297,103.0663,2884.0
2019-12-20 14:45:00,112.76,112.83,112.76,112.83,11631.0,103.0571,103.1211,103.0571,103.1211,11631.0
2019-12-20 14:50:00,112.82,113.0,112.82,112.91,18452.0,103.112,103.2765,103.112,103.1942,18452.0
2019-12-20 14:55:00,112.95,113.03,112.91,113.03,15609.0,103.2308,103.3039,103.1942,103.3039,15609.0
2019-12-20 15:00:00,113.02,113.06,113.0,113.02,6976.0,103.2947,103.3313,103.2765,103.2947,6976.0
2019-12-20 15:05:00,113.01,113.05,112.95,112.96,5885.0,103.2856,103.3222,103.2308,103.2399,5885.0
2019-12-20 15:10:00,112.95,112.97,112.93,112.95,7942.0,103.2308,103.249,103.2125,103.2308,7942.0
2019-12-20 15:15:00,112.93,113.09,112.93,113.09,6455.0,103.2125,103.3587,103.2125,103.3587,6455.0
2019-12-20 15:20:00,113.09,113.13,113.04,113.1,8032.0,103.3587,103.3953,103.313,103.3679,8032.0
2019-12-20 15:25:00,113.1,113.14,113.09,113.13,6325.0,103.3679,103.4044,103.3587,103.3953,6325.0
2019-12-20 15:30:00,113.14,113.22,113.13,113.2,10977.0,103.4044,103.4775,103.3953,103.4593,10977.0
2019-12-20 15:35:00,113.21,113.49,113.21,113.46,23634.0,103.4684,103.7243,103.4684,103.6969,23634.0
2019-12-20 15:40:00,113.47,113.56,113.4,113.56,34933.0,103.706,103.7883,103.642,103.7883,34933.0
2019-12-20 15:45:00,113.56,113.56,113.29,113.37,48340.0,103.7883,103.7883,103.5415,103.6146,48340.0
2019-12-20 15:50:00,113.38,113.4,113.16,113.23,49271.0,103.6238,103.642,103.4227,103.4867,49271.0
2019-12-20 15:55:00,113.23,113.25,113.14,113.16,70384.0,103.4867,103.505,103.4044,103.4227,70384.0
2019-12-23 09:30:00,113.17,113.39,113.17,113.28,39335.0,103.4318,103.6329,103.4318,103.5324,39335.0
2019-12-23 09:35:00,113.3,113.31,113.09,113.17,9172.0,103.5506,103.5598,103.3587,103.4318,9172.0
2019-12-23 09:40:00,113.12,113.16,112.87,112.9,7893.0,103.3861,103.4227,103.1577,103.1851,7893.0
2019-12-23 09:45:00,112.88,113.11,112.8,112.81,10710.0,103.1668,103.377,103.0937,103.1028,10710.0
2019-12-23 09:50:00,112.8,112.94,112.77,112.91,9057.0,103.0937,103.2216,103.0663,103.1942,9057.0
2019-12-23 09:55:00,112.87,113.08,112.85,113.0,10657.0,103.1577,103.3496,103.1394,103.2765,10657.0
2019-12-23 10:00:00,113.0,113.07,112.93,112.93,5315.0,103.2765,103.3404,103.2125,103.2125,5315.0
2019-12-23 10:05:00,112.91,113.0,112.91,112.95,5108.0,103.1942,103.2765,103.1942,103.2308,5108.0
2019-12-23 10:10:00,112.98,113.03,112.93,112.99,5600.0,103.2582,103.3039,103.2125,103.2673,5600.0
2019-12-23 10:15:00,112.97,113.05,112.92,113.02,10080.0,103.249,103.3222,103.2033,103.2947,10080.0
2019-12-23 10:20:00,113.01,113.03,112.84,112.84,4345.0,103.2856,103.3039,103.1302,103.1302,4345.0
2019-12-23 10:25:00,112.86,112.96,112.84,112.92,9055.0,103.1485,103.2399,103.1302,103.2033,9055.0
2019-12-23 10:30:00,112.92,113.04,112.89,112.99,5281.0,103.2033,103.313,103.1759,103.2673,5281.0
2019-12-23 10:35:00,112.99,113.29,112.99,113.23,9339.0,103.2673,103.5415,103.2673,103.4867,9339.0
2019-12-23 10:40:00,113.22,113.33,113.21,113.31,9856.0,103.4775,103.5781,103.4684,103.5598,9856.0
2019-12-23 10:45:00,113.3,113.32,113.17,113.31,8763.0,103.5506,103.5689,103.4318,103.5598,8763.0
2019-12-23 10:50:00,113.31,113.42,113.27,113.35,6099.0,103.5598,103.6603,103.5232,103.5963,6099.0
2019-12-23 10:55:00,113.39,113.49,113.39,113.43,11404.0,103.6329,103.7243,103.6329,103.6695,11404.0
2019-12-23 11:00:00,113.41,113.42,113.17,113.23,7463.0,103.6512,103.6603,103.4318,103.4867,7463.0
2019-12-23 11:05:00,113.24,113.28,113.03,113.09,4294.0,103.4958,103.5324,103.3039,103.3587,4294.0
2019-12-23 11:10:00,113.06,113.07,112.91,112.92,5669.0,103.3313,103.3404,103.1942,103.2033,5669.0
2019-12-23 11:15:00,112.9,112.98,112.75,112.97,7371.0,103.1851,103.2582,103.048,103.249,7371.0
2019-12-23 11:20:00,112.95,112.97,112.91,112.96,3485.0,103.2308,103.249,103.1942,103.2399,3485.0
2019-12-23 11:25:00,112.97,112.97,112.86,112.87,3524.0,103.249,103.249,103.1485,103.1577,3524.0
2019-12-23 11:30:00,112.9,113.1,112.9,113.1,6008.0,103.1851,103.3679,103.1851,103.3679,6008.0
2019-12-23 11:35:00,113.08,113.1,113.0,113.04,5950.0,103.3496,103.3679,103.2765,103.313,5950.0
2019-12-23 11:40:00,113.02,113.03,112.92,112.92,5887.0,103.2947,103.3039,103.2033,103.2033,5887.0
2019-12-23 11:45:00,112.93,112.94,112.86,112.88,1913.0,103.2125,103.2216,103.1485,103.1668,1913.0
2019-12-23 11:50:00,112.9,113.04,112.9,113.04,4384.0,103.1851,103.313,103.1851,103.313,4384.0
2019-12-23 11:55:00,113.01,113.06,112.99,113.03,5056.0,103.2856,103.3313,103.2673,103.3039,5056.0
2019-12-23 12:00:00,113.02,113.04,112.94,112.95,3305.0,103.2947,103.313,103.2216,103.2308,3305.0
2019-12-23 12:05:00,112.99,112.99,112.95,112.97,2095.0,103.2673,103.2673,103.2308,103.249,2095.0
2019-12-23 12:10:00,112.96,112.97,112.86,112.86,3938.0,103.2399,103.249,103.1485,103.1485,3938.0
2019-12-23 12:15:00,112.9,112.93,112.84,112.84,3431.0,103.1851,103.2125,103.1302,103.1302,3431.0
2019-12-23 12:20:00,112.86,112.89,112.8,112.88,4572.0,103.1485,103.1759,103.0937,103.1668,4572.0
2019-12-23 12:25:00,112.91,112.91,112.78,112.81,3447.0,103.1942,103.1942,103.0754,103.1028,3447.0
2019-12-23 12:30:00,112.82,112.84,112.79,112.82,6868.0,103.112,103.1302,103.0845,103.112,6868.0
2019-12-23 12:35:00,112.82,112.88,112.79,112.86,4604.0,103.112,103.1668,103.0845,103.1485,4604.0
2019-12-23 12:40:00,112.87,112.9,112.86,112.88,4448.0,103.1577,103.1851,103.1485,103.1668,4448.0
2019-12-23 12:45:00,112.9,112.91,112.84,112.86,2178.0,103.1851,103.1942,103.1302,103.1485,2178.0
2019-12-23 12:50:00,112.86,112.92,112.84,112.87,4396.0,103.1485,103.2033,103.1302,103.1577,4396.0
2019-12-23 12:55:00,112.87,112.9,112.86,112.9,3250.0,103.1577,103.1851,103.1485,103.1851,3250.0
2019-12-23 13:00:00,112.9,112.92,112.88,112.9,4015.0,103.1851,103.2033,103.1668,103.1851,4015.0
2019-12-23 13:05:00,112.86,112.91,112.86,112.88,6772.0,103.1485,103.1942,103.1485,103.1668,6772.0
2019-12-23 13:10:00,112.89,112.99,112.88,112.97,4463.0,103.1759,103.2673,103.1668,103.249,4463.0
2019-12-23 13:15:00,112.97,112.97,112.87,112.9,5199.0,103.249,103.249,103.1577,103.1851,5199.0
2019-12-23 13:20:00,112.89,112.9,112.81,112.83,3839.0,103.1759,103.1851,103.1028,103.1211,3839.0
2019-12-23 13:25:00,112.83,112.85,112.78,112.8,5038.0,103.1211,103.1394,103.0754,103.0937,5038.0
2019-12-23 13:30:00,112.8,112.81,112.76,112.79,5803.0,103.0937,103.1028,103.0571,103.0845,5803.0
2019-12-23 13:35:00,112.77,112.8,112.76,112.77,3036.0,103.0663,103.0937,103.0571,103.0663,3036.0
2019-12-23 13:40:00,112.77,112.8,112.72,112.8,11228.0,103.0663,103.0937,103.0206,103.0937,11228.0
2019-12-23 13:45:00,112.8,112.85,112.79,112.84,2526.0,103.0937,103.1394,103.0845,103.1302,2526.0
2019-12-23 13:50:00,112.86,112.9,112.85,112.9,3426.0,103.1485,103.1851,103.1394,103.1851,3426.0
2019-12-23 13:55:00,112.9,112.95,112.9,112.92,2627.0,103.1851,103.2308,103.1851,103.2033,2627.0
2019-12-23 14:00:00,112.92,112.94,112.89,112.91,2623.0,103.2033,103.2216,103.1759,103.1942,2623.0
2019-12-23 14:05:00,112.9,112.93,112.87,112.89,3590.0,103.1851,103.2125,103.1577,103.1759,3590.0
2019-12-23 14:10:00,112.89,112.89,112.84,112.86,3275.0,103.1759,103.1759,103.1302,103.1485,3275.0
2019-12-23 14:15:00,112.87,112.87,112.82,112.82,2810.0,103.1577,103.1577,103.112,103.112,2810.0
2019-12-23 14:20:00,112.84,112.87,112.82,112.83,4976.0,103.1302,103.1577,103.112,103.1211,4976.0
2019-12-23 14:25:00,112.82,112.86,112.76,112.83,7162.0,103.112,103.1485,103.0571,103.1211,7162.0
2019-12-23 14:30:00,112.84,112.85,112.81,112.82,5712.0,103.1302,103.1394,103.1028,103.112,5712.0
2019-12-23 14:35:00,112.8,112.85,112.8,112.84,5242.0,103.0937,103.1394,103.0937,103.1302,5242.0
2019-12-23 14:40:00,112.82,112.84,112.78,112.84,1680.0,103.112,103.1302,103.0754,103.1302,1680.0
2019-12-23 14:45:00,112.81,112.84,112.78,112.81,5091.0,103.1028,103.1302,103.0754,103.1028,5091.0
2019-12-23 14:50:00,112.83,112.84,112.77,112.81,2877.0,103.1211,103.1302,103.0663,103.1028,2877.0
2019-12-23 14:55:00,112.8,112.85,112.79,112.84,4606.0,103.0937,103.1394,103.0845,103.1302,4606.0
2019-12-23 15:00:00,112.84,112.88,112.8,112.87,6165.0,103.1302,103.1668,103.0937,103.1577,6165.0
2019-12-23 15:05:00,112.87,112.88,112.84,112.87,3204.0,103.1577,103.1668,103.1302,103.1577,3204.0
2019-12-23 15:10:00,112.88,112.89,112.84,112.86,5339.0,103.1668,103.1759,103.1302,103.1485,5339.0
2019-12-23 15:15:00,112.85,112.87,112.84,112.86,5595.0,103.1394,103.1577,103.1302,103.1485,5595.0
2019-12-23 15:20:00,112.86,112.88,112.85,112.88,10150.0,103.1485,103.1668,103.1394,103.1668,10150.0
2019-12-23 15:25:00,112.86,112.91,112.86,112.89,8552.0,103.1485,103.1942,103.1485,103.1759,8552.0
2019-12-23 15:30:00,112.9,112.98,112.83,112.89,19756.0,103.1851,103.2582,103.1211,103.1759,19756.0
2019-12-23 15:35:00,112.89,112.93,112.82,112.85,13976.0,103.1759,103.2125,103.112,103.1394,13976.0
2019-12-23 15:40:00,112.83,112.85,112.82,112.82,10678.0,103.1211,103.1394,103.112,103.112,10678.0
2019-12-23 15:45:00,112.82,112.83,112.77,112.78,12358.0,103.112,103.1211,103.0663,103.0754,12358.0
2019-12-23 15:50:00,112.79,112.83,112.76,112.79,17088.0,103.0845,103.1211,103.0571,103.0845,17088.0
2019-12-23 15:55:00,112.8,112.92,112.76,112.91,51725.0,103.0937,103.2033,103.0571,103.1942,51725.0
2019-12-24 09:30:00,112.8,112.82,112.31,112.48,30111.0,103.0937,103.112,102.6458,102.8012,30111.0
2019-12-24 09:35:00,112.48,112.54,112.08,112.08,14429.0,102.8012,102.856,102.4356,102.4356,14429.0
2019-12-24 09:40:00,112.14,112.3,112.06,112.16,6767.0,102.4905,102.6367,102.4173,102.5087,6767.0
2019-12-24 09:45:00,112.16,112.38,112.15,112.35,6210.0,102.5087,102.7098,102.4996,102.6824,6210.0
2019-12-24 09:50:00,112.33,112.42,112.27,112.37,7024.0,102.6641,102.7464,102.6093,102.7007,7024.0
2019-12-24 09:55:00,112.36,112.41,112.32,112.33,3463.0,102.6915,102.7372,102.655,102.6641,3463.0
2019-12-24 10:00:00,112.32,112.52,112.32,112.42,7123.0,102.655,102.8378,102.655,102.7464,7123.0
2019-12-24 10:05:00,112.42,112.53,112.32,112.48,6927.0,102.7464,102.8469,102.655,102.8012,6927.0
2019-12-24 10:10:00,112.45,112.52,112.45,112.5,6232.0,102.7738,102.8378,102.7738,102.8195,6232.0
2019-12-24 10:15:00,112.5,112.58,112.45,112.51,7024.0,102.8195,102.8926,102.7738,102.8286,7024.0
2019-12-24 10:20:00,112.5,112.8,112.49,112.7,18085.0,102.8195,103.0937,102.8103,103.0023,18085.0
2019-12-24 10:25:00,112.7,112.77,112.69,112.73,2850.0,103.0023,103.0663,102.9931,103.0297,2850.0
2019-12-24 10:30:00,112.72,112.83,112.67,112.69,8811.0,103.0206,103.1211,102.9749,102.9931,8811.0
2019-12-24 10:35:00,112.7,112.8,112.69,112.8,8439.0,103.0023,103.0937,102.9931,103.0937,8439.0
2019-12-24 10:40:00,112.78,112.8,112.71,112.74,4233.0,103.0754,103.0937,103.0114,103.0388,4233.0
2019-12-24 10:45:00,112.71,112.74,112.59,112.59,10626.0,103.0114,103.0388,102.9017,102.9017,10626.0
2019-12-24 10:50:00,112.61,112.65,112.58,112.61,3721.0,102.92,102.9566,102.8926,102.92,3721.0
2019-12-24 10:55:00,112.61,112.74,112.59,112.7,7706.0,102.92,103.0388,102.9017,103.0023,7706.0
2019-12-24 11:00:00,112.7,112.87,112.66,112.81,4635.0,103.0023,103.1577,102.9657,103.1028,4635.0
2019-12-24 11:05:00,112.83,112.83,112.78,112.8,3560.0,103.1211,103.1211,103.0754,103.0937,3560.0
2019-12-24 11:10:00,112.77,112.79,112.71,112.72,4548.0,103.0663,103.0845,103.0114,103.0206,4548.0
2019-12-24 11:15:00,112.71,112.72,112.62,112.68,6732.0,103.0114,103.0206,102.9292,102.984,6732.0
2019-12-24 11:20:00,112.63,112.63,112.48,112.51,3529.0,102.9383,102.9383,102.8012,102.8286,3529.0
2019-12-24 11:25:00,112.48,112.57,112.4,112.45,6989.0,102.8012,102.8835,102.7281,102.7738,6989.0
2019-12-24 11:30:00,112.44,112.53,112.42,112.5,6728.0,102.7647,102.8469,102.7464,102.8195,6728.0
2019-12-24 11:35:00,112.52,112.57,112.48,112.48,4055.0,102.8378,102.8835,102.8012,102.8012,4055.0
2019-12-24 11:40:00,112.48,112.58,112.45,112.58,7427.0,102.8012,102.8926,102.7738,102.8926,7427.0
2019-12-24 11:45:00,112.57,112.59,112.46,112.46,9896.0,102.8835,102.9017,102.7829,102.7829,9896.0
2019-12-24 11:50:00,112.49,112.54,112.45,112.46,9799.0,102.8103,102.856,102.7738,102.7829,9799.0
2019-12-24 11:55:00,112.46,112.56,112.46,112.54,7163.0,102.7829,102.8743,102.7829,102.856,7163.0
2019-12-24 12:00:00,112.54,112.69,112.54,112.63,8986.0,102.856,102.9931,102.856,102.9383,8986.0
2019-12-24 12:05:00,112.63,112.65,112.58,112.61,7086.0,102.9383,102.9566,102.8926,102.92,7086.0
2019-12-24 12:10:00,112.59,112.74,112.59,112.69,12348.0,102.9017,103.0388,102.9017,102.9931,12348.0
2019-12-24 12:15:00,112.71,112.75,112.68,112.74,3312.0,103.0114,103.048,102.984,103.0388,3312.0
2019-12-24 12:20:00,112.76,112.8,112.73,112.77,4340.0,103.0571,103.0937,103.0297,103.0663,4340.0
2019-12-24 12:25:00,112.78,112.78,112.73,112.77,3524.0,103.0754,103.0754,103.0297,103.0663,3524.0
2019-12-24 12:30:00,112.75,112.77,112.68,112.75,6239.0,103.048,103.0663,102.984,103.048,6239.0
2019-12-24 12:35:00,112.74,112.75,112.67,112.67,5482.0,103.0388,103.048,102.9749,102.9749,5482.0
2019-12-24 12:40:00,112.66,112.66,112.6,112.63,4506.0,102.9657,102.9657,102.9109,102.9383,4506.0
2019-12-24 12:45:00,112.63,112.66,112.61,112.61,9186.0,102.9383,102.9657,102.92,102.92,9186.0
2019-12-24 12:50:00,112.63,112.72,112.6,112.6,14674.0,102.9383,103.0206,102.9109,102.9109,14674.0
2019-12-24 12:55:00,112.61,112.67,112.55,112.67,11779.0,102.92,102.9749,102.8652,102.9749,11779.0
2019-12-26 09:30:00,112.72,112.78,112.59,112.77,13916.0,103.0206,103.0754,102.9017,103.0663,13916.0
2019-12-26 09:35:00,112.8,113.02,112.79,112.88,6532.0,103.0937,103.2947,103.0845,103.1668,6532.0
2019-12-26 09:40:00,112.84,112.93,112.8,112.93,1555.0,103.1302,103.2125,103.0937,103.2125,1555.0
2019-12-26 09:45:00,112.88,112.88,112.71,112.72,2898.0,103.1668,103.1668,103.0114,103.0206,2898.0
2019-12-26 09:50:00,112.69,112.87,112.69,112.84,2110.0,102.9931,103.1577,102.9931,103.1302,2110.0
2019-12-26 09:55:00,112.83,112.9,112.78,112.9,1744.0,103.1211,103.1851,103.0754,103.1851,1744.0
2019-12-26 10:00:00,112.9,112.93,112.83,112.84,2730.0,103.1851,103.2125,103.1211,103.1302,2730.0
2019-12-26 10:05:00,112.82,112.82,112.66,112.69,5201.0,103.112,103.112,102.9657,102.9931,5201.0
2019-12-26 10:10:00,112.72,112.76,112.68,112.76,2758.0,103.0206,103.0571,102.984,103.0571,2758.0
2019-12-26 10:15:00,112.72,112.75,112.62,112.62,2811.0,103.0206,103.048,102.9292,102.9292,2811.0
2019-12-26 10:20:00,112.61,112.69,112.6,112.69,4303.0,102.92,102.9931,102.9109,102.9931,4303.0
2019-12-26 10:25:00,112.71,112.75,112.67,112.71,2961.0,103.0114,103.048,102.9749,103.0114,2961.0
2019-12-26 10:30:00,112.74,112.79,112.71,112.76,1963.0,103.0388,103.0845,103.0114,103.0571,1963.0
2019-12-26 10:35:00,112.75,112.82,112.74,112.74,2605.0,103.048,103.112,103.0388,103.0388,2605.0
2019-12-26 10:40:00,112.78,112.82,112.77,112.81,1235.0,103.0754,103.112,103.0663,103.1028,1235.0
2019-12-26 10:45:00,112.79,112.94,112.78,112.91,3274.0,103.0845,103.2216,103.0754,103.1942,3274.0
2019-12-26 10:50:00,112.9,112.91,112.8,112.82,3206.0,103.1851,103.1942,103.0937,103.112,3206.0
2019-12-26 10:55:00,112.82,112.91,112.82,112.84,3424.0,103.112,103.1942,103.112,103.1302,3424.0
2019-12-26 11:00:00,112.84,112.84,112.77,112.77,3013.0,103.1302,103.1302,103.0663,103.0663,3013.0
2019-12-26 11:05:00,112.79,112.85,112.77,112.8,5097.0,103.0845,103.1394,103.0663,103.0937,5097.0
2019-12-26 11:10:00,112.83,112.83,112.72,112.74,1912.0,103.1211,103.1211,103.0206,103.0388,1912.0
2019-12-26 11:15:00,112.73,112.8,112.7,112.74,4601.0,103.0297,103.0937,103.0023,103.0388,4601.0
2019-12-26 11:20:00,112.73,112.76,112.54,112.59,7036.0,103.0297,103.0571,102.856,102.9017,7036.0
2019-12-26 11:25:00,112.59,112.61,112.54,112.55,6160.0,102.9017,102.92,102.856,102.8652,6160.0
2019-12-26 11:30:00,112.57,112.62,112.53,112.61,3200.0,102.8835,102.9292,102.8469,102.92,3200.0
2019-12-26 11:35:00,112.62,112.68,112.62,112.65,4155.0,102.9292,102.984,102.9292,102.9566,4155.0
2019-12-26 11:40:00,112.65,112.65,112.56,112.62,3700.0,102.9566,102.9566,102.8743,102.9292,3700.0
2019-12-26 11:45:00,112.64,112.65,112.57,112.62,5875.0,102.9474,102.9566,102.8835,102.9292,5875.0
2019-12-26 11:50:00,112.6,112.63,112.58,112.6,4652.0,102.9109,102.9383,102.8926,102.9109,4652.0
2019-12-26 11:55:00,112.61,112.67,112.59,112.67,4225.0,102.92,102.9749,102.9017,102.9749,4225.0
2019-12-26 12:00:00,112.67,112.67,112.61,112.61,5446.0,102.9749,102.9749,102.92,102.92,5446.0
2019-12-26 12:05:00,112.61,112.63,112.59,112.62,3982.0,102.92,102.9383,102.9017,102.9292,3982.0
2019-12-26 12:10:00,112.61,112.66,112.55,112.57,13987.0,102.92,102.9657,102.8652,102.8835,13987.0
2019-12-26 12:15:00,112.58,112.65,112.57,112.62,3722.0,102.8926,102.9566,102.8835,102.9292,3722.0
2019-12-26 12:20:00,112.59,112.63,112.58,112.61,3713.0,102.9017,102.9383,102.8926,102.92,3713.0
2019-12-26 12:25:00,112.6,112.64,112.56,112.64,4159.0,102.9109,102.9474,102.8743,102.9474,4159.0
2019-12-26 12:30:00,112.65,112.67,112.62,112.64,4233.0,102.9566,102.9749,102.9292,102.9474,4233.0
2019-12-26 12:35:00,112.66,112.72,112.64,112.69,2664.0,102.9657,103.0206,102.9474,102.9931,2664.0
2019-12-26 12:40:00,112.68,112.69,112.62,112.65,5058.0,102.984,102.9931,102.9292,102.9566,5058.0
2019-12-26 12:45:00,112.65,112.66,112.62,112.64,2441.0,102.9566,102.9657,102.9292,102.9474,2441.0
2019-12-26 12:50:00,112.63,112.63,112.59,112.63,1821.0,102.9383,102.9383,102.9017,102.9383,1821.0
2019-12-26 12:55:00,112.65,112.66,112.59,112.59,2893.0,102.9566,102.9657,102.9017,102.9017,2893.0
2019-12-26 13:00:00,112.61,112.69,112.59,112.69,6037.0,102.92,102.9931,102.9017,102.9931,6037.0
2019-12-26 13:05:00,112.66,112.8,112.61,112.77,10942.0,102.9657,103.0937,102.92,103.0663,10942.0
2019-12-26 13:10:00,112.77,112.88,112.77,112.86,2589.0,103.0663,103.1668,103.0663,103.1485,2589.0
2019-12-26 13:15:00,112.86,112.86,112.82,112.84,2875.0,103.1485,103.1485,103.112,103.1302,2875.0
2019-12-26 13:20:00,112.87,112.91,112.87,112.9,1967.0,103.1577,103.1942,103.1577,103.1851,1967.0
2019-12-26 13:25:00,112.87,112.88,112.82,112.86,2589.0,103.1577,103.1668,103.112,103.1485,2589.0
2019-12-26 13:30:00,112.85,112.87,112.83,112.83,1900.0,103.1394,103.1577,103.1211,103.1211,1900.0
2019-12-26 13:35:00,112.84,112.87,112.84,112.84,1620.0,103.1302,103.1577,103.1302,103.1302,1620.0
2019-12-26 13:40:00,112.84,112.85,112.8,112.8,1924.0,103.1302,103.1394,103.0937,103.0937,1924.0
2019-12-26 13:45:00,112.82,112.82,112.79,112.8,1962.0,103.112,103.112,103.0845,103.0937,1962.0
2019-12-26 13:50:00,112.8,112.8,112.76,112.76,1325.0,103.0937,103.0937,103.0571,103.0571,1325.0
2019-12-26 13:55:00,112.76,112.76,112.74,112.74,3727.0,103.0571,103.0571,103.0388,103.0388,3727.0
2019-12-26 14:00:00,112.74,112.77,112.74,112.75,2939.0,103.0388,103.0663,103.0388,103.048,2939.0
2019-12-26 14:05:00,112.75,112.76,112.71,112.72,1761.0,103.048,103.0571,103.0114,103.0206,1761.0
2019-12-26 14:10:00,112.73,112.74,112.68,112.68,2139.0,103.0297,103.0388,102.984,102.984,2139.0
2019-12-26 14:15:00,112.7,112.7,112.61,112.61,3928.0,103.0023,103.0023,102.92,102.92,3928.0
2019-12-26 14:20:00,112.64,112.64,112.59,112.62,3512.0,102.9474,102.9474,102.9017,102.9292,3512.0
2019-12-26 14:25:00,112.63,112.65,112.61,112.63,2408.0,102.9383,102.9566,102.92,102.9383,2408.0
2019-12-26 14:30:00,112.64,112.66,112.63,112.65,2104.0,102.9474,102.9657,102.9383,102.9566,2104.0
2019-12-26 14:35:00,112.66,112.66,112.62,112.63,2273.0,102.9657,102.9657,102.9292,102.9383,2273.0
2019-12-26 14:40:00,112.63,112.65,112.63,112.65,866.0,102.9383,102.9566,102.9383,102.9566,866.0
2019-12-26 14:45:00,112.67,112.67,112.59,112.59,3093.0,102.9749,102.9749,102.9017,102.9017,3093.0
2019-12-26 14:50:00,112.59,112.67,112.59,112.65,1900.0,102.9017,102.9749,102.9017,102.9566,1900.0
2019-12-26 14:55:00,112.65,112.68,112.64,112.66,1165.0,102.9566,102.984,102.9474,102.9657,1165.0
2019-12-26 15:00:00,112.67,112.7,112.67,112.69,1772.0,102.9749,103.0023,102.9749,102.9931,1772.0
2019-12-26 15:05:00,112.68,112.76,112.68,112.75,7951.0,102.984,103.0571,102.984,103.048,7951.0
2019-12-26 15:10:00,112.73,112.75,112.67,112.69,5645.0,103.0297,103.048,102.9749,102.9931,5645.0
2019-12-26 15:15:00,112.7,112.75,112.69,112.73,4973.0,103.0023,103.048,102.9931,103.0297,4973.0
2019-12-26 15:20:00,112.74,112.8,112.73,112.76,6831.0,103.0388,103.0937,103.0297,103.0571,6831.0
2019-12-26 15:25:00,112.76,112.79,112.75,112.78,7042.0,103.0571,103.0845,103.048,103.0754,7042.0
2019-12-26 15:30:00,112.79,112.81,112.72,112.75,5649.0,103.0845,103.1028,103.0206,103.048,5649.0
2019-12-26 15:35:00,112.73,112.76,112.69,112.7,8081.0,103.0297,103.0571,102.9931,103.0023,8081.0
2019-12-26 15:40:00,112.69,112.82,112.68,112.82,8334.0,102.9931,103.112,102.984,103.112,8334.0
2019-12-26 15:45:00,112.83,112.87,112.79,112.87,11269.0,103.1211,103.1577,103.0845,103.1577,11269.0
2019-12-26 15:50:00,112.88,112.97,112.85,112.96,15710.0,103.1668,103.249,103.1394,103.2399,15710.0
2019-12-26 15:55:00,112.96,113.19,112.95,113.16,63180.0,103.2399,103.4501,103.2308,103.4227,63180.0
2019-12-27 09:30:00,113.09,113.14,112.81,112.9,32527.0,103.3587,103.4044,103.1028,103.1851,32527.0
2019-12-27 09:35:00,112.93,112.98,112.85,112.85,2816.0,103.2125,103.2582,103.1394,103.1394,2816.0
2019-12-27 09:40:00,112.81,113.06,112.81,113.0,6887.0,103.1028,103.3313,103.1028,103.2765,6887.0
2019-12-27 09:45:00,113.06,113.06,112.96,112.97,4850.0,103.3313,103.3313,103.2399,103.249,4850.0
2019-12-27 09:50:00,112.96,113.25,112.96,113.25,8606.0,103.2399,103.505,103.2399,103.505,8606.0
2019-12-27 09:55:00,113.22,113.31,113.18,113.28,4530.0,103.4775,103.5598,103.441,103.5324,4530.0
2019-12-27 10:00:00,113.27,113.31,113.22,113.29,5395.0,103.5232,103.5598,103.4775,103.5415,5395.0
2019-12-27 10:05:00,113.24,113.27,113.12,113.25,11629.0,103.4958,103.5232,103.3861,103.505,11629.0
2019-12-27 10:10:00,113.28,113.29,113.15,113.15,5045.0,103.5324,103.5415,103.4136,103.4136,5045.0
2019-12-27 10:15:00,113.2,113.25,113.14,113.25,3330.0,103.4593,103.505,103.4044,103.505,3330.0
2019-12-27 10:20:00,113.24,113.27,113.18,113.24,1930.0,103.4958,103.5232,103.441,103.4958,1930.0
2019-12-27 10:25:00,113.2,113.27,113.19,113.26,1706.0,103.4593,103.5232,103.4501,103.5141,1706.0
2019-12-27 10:30:00,113.25,113.3,113.17,113.3,4892.0,103.505,103.5506,103.4318,103.5506,4892.0
2019-12-27 10:35:00,113.3,113.38,113.28,113.38,1041.0,103.5506,103.6238,103.5324,103.6238,1041.0
2019-12-27 10:40:00,113.36,113.36,113.31,113.33,2996.0,103.6055,103.6055,103.5598,103.5781,2996.0
2019-12-27 10:45:00,113.36,113.55,113.36,113.55,7943.0,103.6055,103.7791,103.6055,103.7791,7943.0
2019-12-27 10:50:00,113.55,113.55,113.48,113.51,3156.0,103.7791,103.7791,103.7152,103.7426,3156.0
2019-12-27 10:55:00,113.53,113.53,113.43,113.46,2686.0,103.7609,103.7609,103.6695,103.6969,2686.0
2019-12-27 11:00:00,113.48,113.54,113.47,113.48,3663.0,103.7152,103.77,103.706,103.7152,3663.0
2019-12-27 11:05:00,113.48,113.57,113.47,113.5,6364.0,103.7152,103.7974,103.706,103.7334,6364.0
2019-12-27 11:10:00,113.47,113.62,113.46,113.58,9128.0,103.706,103.8431,103.6969,103.8066,9128.0
2019-12-27 11:15:00,113.57,113.59,113.5,113.5,5377.0,103.7974,103.8157,103.7334,103.7334,5377.0
2019-12-27 11:20:00,113.49,113.54,113.44,113.54,5569.0,103.7243,103.77,103.6786,103.77,5569.0
2019-12-27 11:25:00,113.58,113.59,113.5,113.55,4058.0,103.8066,103.8157,103.7334,103.7791,4058.0
2019-12-27 11:30:00,113.58,113.59,113.55,113.57,4959.0,103.8066,103.8157,103.7791,103.7974,4959.0
2019-12-27 11:35:00,113.58,113.6,113.56,113.58,5292.0,103.8066,103.8248,103.7883,103.8066,5292.0
2019-12-27 11:40:00,113.57,113.63,113.57,113.63,1725.0,103.7974,103.8523,103.7974,103.8523,1725.0
2019-12-27 11:45:00,113.59,113.66,113.58,113.59,5057.0,103.8157,103.8797,103.8066,103.8157,5057.0
2019-12-27 11:50:00,113.58,113.62,113.57,113.62,3948.0,103.8066,103.8431,103.7974,103.8431,3948.0
2019-12-27 11:55:00,113.63,113.68,113.63,113.66,3474.0,103.8523,103.898,103.8523,103.8797,3474.0
2019-12-27 12:00:00,113.66,113.74,113.66,113.74,5135.0,103.8797,103.9528,103.8797,103.9528,5135.0
2019-12-27 12:05:00,113.74,113.79,113.65,113.77,6141.0,103.9528,103.9985,103.8705,103.9802,6141.0
2019-12-27 12:10:00,113.76,113.77,113.72,113.73,2541.0,103.9711,103.9802,103.9345,103.9436,2541.0
2019-12-27 12:15:00,113.73,113.77,113.72,113.75,3327.0,103.9436,103.9802,103.9345,103.9619,3327.0
2019-12-27 12:20:00,113.75,113.75,113.65,113.67,1627.0,103.9619,103.9619,103.8705,103.8888,1627.0
2019-12-27 12:25:00,113.65,113.74,113.65,113.71,3706.0,103.8705,103.9528,103.8705,103.9254,3706.0
2019-12-27 12:30:00,113.73,113.75,113.7,113.7,1681.0,103.9436,103.9619,103.9162,103.9162,1681.0
2019-12-27 12:35:00,113.71,113.73,113.7,113.72,3414.0,103.9254,103.9436,103.9162,103.9345,3414.0
2019-12-27 12:40:00,113.72,113.81,113.69,113.81,5502.0,103.9345,104.0168,103.9071,104.0168,5502.0
2019-12-27 12:45:00,113.77,113.78,113.72,113.72,3285.0,103.9802,103.9893,103.9345,103.9345,3285.0
2019-12-27 12:50:00,113.74,113.81,113.74,113.75,2077.0,103.9528,104.0168,103.9528,103.9619,2077.0
2019-12-27 12:55:00,113.74,113.75,113.71,113.74,1439.0,103.9528,103.9619,103.9254,103.9528,1439.0
2019-12-27 13:00:00,113.76,113.77,113.68,113.7,2163.0,103.9711,103.9802,103.898,103.9162,2163.0
2019-12-27 13:05:00,113.7,113.75,113.7,113.72,3412.0,103.9162,103.9619,103.9162,103.9345,3412.0
2019-12-27 13:10:00,113.72,113.75,113.72,113.75,1159.0,103.9345,103.9619,103.9345,103.9619,1159.0
2019-12-27 13:15:00,113.73,113.78,113.73,113.75,1751.0,103.9436,103.9893,103.9436,103.9619,1751.0
2019-12-27 13:20:00,113.74,113.75,113.7,113.73,2896.0,103.9528,103.9619,103.9162,103.9436,2896.0
2019-12-27 13:25:00,113.74,113.74,113.71,113.71,2200.0,103.9528,103.9528,103.9254,103.9254,2200.0
2019-12-27 13:30:00,113.7,113.7,113.65,113.66,1781.0,103.9162,103.9162,103.8705,103.8797,1781.0
2019-12-27 13:35:00,113.64,113.66,113.63,113.66,1707.0,103.8614,103.8797,103.8523,103.8797,1707.0
2019-12-27 13:40:00,113.69,113.69,113.64,113.66,732.0,103.9071,103.9071,103.8614,103.8797,732.0
2019-12-27 13:45:00,113.66,113.69,113.65,113.67,2022.0,103.8797,103.9071,103.8705,103.8888,2022.0
2019-12-27 13:50:00,113.67,113.67,113.59,113.63,3514.0,103.8888,103.8888,103.8157,103.8523,3514.0
2019-12-27 13:55:00,113.61,113.68,113.61,113.66,5045.0,103.834,103.898,103.834,103.8797,5045.0
2019-12-27 14:00:00,113.68,113.72,113.68,113.7,3803.0,103.898,103.9345,103.898,103.9162,3803.0
2019-12-27 14:05:00,113.72,113.78,113.72,113.76,5180.0,103.9345,103.9893,103.9345,103.9711,5180.0
2019-12-27 14:10:00,113.74,113.78,113.72,113.78,1700.0,103.9528,103.9893,103.9345,103.9893,1700.0
2019-12-27 14:15:00,113.78,113.78,113.71,113.75,3463.0,103.9893,103.9893,103.9254,103.9619,3463.0
2019-12-27 14:20:00,113.74,113.76,113.73,113.74,1074.0,103.9528,103.9711,103.9436,103.9528,1074.0
2019-12-27 14:25:00,113.76,113.77,113.73,113.77,1985.0,103.9711,103.9802,103.9436,103.9802,1985.0
2019-12-27 14:30:00,113.77,113.78,113.73,113.74,2918.0,103.9802,103.9893,103.9436,103.9528,2918.0
2019-12-27 14:35:00,113.75,113.78,113.73,113.77,2363.0,103.9619,103.9893,103.9436,103.9802,2363.0
2019-12-27 14:40:00,113.78,113.83,113.78,113.81,3732.0,103.9893,104.035,103.9893,104.0168,3732.0
2019-12-27 14:45:00,113.8,113.82,113.77,113.82,4264.0,104.0076,104.0259,103.9802,104.0259,4264.0
2019-12-27 14:50:00,113.83,113.83,113.8,113.82,3374.0,104.035,104.035,104.0076,104.0259,3374.0
2019-12-27 14:55:00,113.8,113.81,113.78,113.81,2927.0,104.0076,104.0168,103.9893,104.0168,2927.0
2019-12-27 15:00:00,113.81,113.81,113.75,113.78,2938.0,104.0168,104.0168,103.9619,103.9893,2938.0
2019-12-27 15:05:00,113.77,113.83,113.75,113.78,5598.0,103.9802,104.035,103.9619,103.9893,5598.0
2019-12-27 15:10:00,113.77,113.81,113.75,113.75,2020.0,103.9802,104.0168,103.9619,103.9619,2020.0
2019-12-27 15:15:00,113.75,113.87,113.75,113.87,2814.0,103.9619,104.0716,103.9619,104.0716,2814.0
2019-12-27 15:20:00,113.86,113.93,113.84,113.89,14646.0,104.0625,104.1264,104.0442,104.0899,14646.0
2019-12-27 15:25:00,113.9,113.9,113.85,113.88,4319.0,104.099,104.099,104.0533,104.0807,4319.0
2019-12-27 15:30:00,113.89,113.89,113.79,113.79,7965.0,104.0899,104.0899,103.9985,103.9985,7965.0
2019-12-27 15:35:00,113.81,113.91,113.8,113.86,8547.0,104.0168,104.1082,104.0076,104.0625,8547.0
2019-12-27 15:40:00,113.86,113.9,113.81,113.82,5816.0,104.0625,104.099,104.0168,104.0259,5816.0
2019-12-27 15:45:00,113.81,113.89,113.78,113.8,13928.0,104.0168,104.0899,103.9893,104.0076,13928.0
2019-12-27 15:50:00,113.77,113.81,113.69,113.8,19450.0,103.9802,104.0168,103.9071,104.0076,19450.0
2019-12-27 15:55:00,113.79,113.9,113.76,113.86,48920.0,103.9985,104.099,103.9711,104.0625,48920.0
2019-12-30 09:30:00,113.5,113.67,113.42,113.63,24876.0,103.7334,103.8888,103.6603,103.8523,24876.0
2019-12-30 09:35:00,113.64,113.65,113.31,113.39,8162.0,103.8614,103.8705,103.5598,103.6329,8162.0
2019-12-30 09:40:00,113.46,113.56,113.36,113.42,11413.0,103.6969,103.7883,103.6055,103.6603,11413.0
2019-12-30 09:45:00,113.41,113.57,113.41,113.51,5133.0,103.6512,103.7974,103.6512,103.7426,5133.0
2019-12-30 09:50:00,113.58,113.59,113.53,113.58,2072.0,103.8066,103.8157,103.7609,103.8066,2072.0
2019-12-30 09:55:00,113.57,113.61,113.51,113.53,5787.0,103.7974,103.834,103.7426,103.7609,5787.0
2019-12-30 10:00:00,113.56,113.58,113.5,113.56,5168.0,103.7883,103.8066,103.7334,103.7883,5168.0
2019-12-30 10:05:00,113.58,113.64,113.55,113.59,6864.0,103.8066,103.8614,103.7791,103.8157,6864.0
2019-12-30 10:10:00,113.54,113.56,113.33,113.37,9663.0,103.77,103.7883,103.5781,103.6146,9663.0
2019-12-30 10:15:00,113.34,113.35,113.24,113.28,9009.0,103.5872,103.5963,103.4958,103.5324,9009.0
2019-12-30 10:20:00,113.28,113.31,113.18,113.21,7198.0,103.5324,103.5598,103.441,103.4684,7198.0
2019-12-30 10:25:00,113.22,113.23,113.1,113.13,8467.0,103.4775,103.4867,103.3679,103.3953,8467.0
2019-12-30 10:30:00,113.12,113.23,113.11,113.19,6937.0,103.3861,103.4867,103.377,103.4501,6937.0
2019-12-30 10:35:00,113.22,113.34,113.22,113.34,4838.0,103.4775,103.5872,103.4775,103.5872,4838.0
2019-12-30 10:40:00,113.38,113.44,113.34,113.44,3547.0,103.6238,103.6786,103.5872,103.6786,3547.0
2019-12-30 10:45:00,113.47,113.51,113.41,113.45,6470.0,103.706,103.7426,103.6512,103.6877,6470.0
2019-12-30 10:50:00,113.45,113.48,113.35,113.4,7188.0,103.6877,103.7152,103.5963,103.642,7188.0
2019-12-30 10:55:00,113.48,113.52,113.44,113.51,3124.0,103.7152,103.7517,103.6786,103.7426,3124.0
2019-12-30 11:00:00,113.49,113.51,113.3,113.3,3121.0,103.7243,103.7426,103.5506,103.5506,3121.0
2019-12-30 11:05:00,113.27,113.36,113.26,113.31,5043.0,103.5232,103.6055,103.5141,103.5598,5043.0
2019-12-30 11:10:00,113.33,113.36,113.26,113.36,3132.0,103.5781,103.6055,103.5141,103.6055,3132.0
2019-12-30 11:15:00,113.36,113.38,113.3,113.38,4106.0,103.6055,103.6238,103.5506,103.6238,4106.0
2019-12-30 11:20:00,113.39,113.42,113.36,113.42,3157.0,103.6329,103.6603,103.6055,103.6603,3157.0
2019-12-30 11:25:00,113.46,113.51,113.42,113.51,3657.0,103.6969,103.7426,103.6603,103.7426,3657.0
2019-12-30 11:30:00,113.54,113.54,113.46,113.46,1567.0,103.77,103.77,103.6969,103.6969,1567.0
2019-12-30 11:35:00,113.49,113.53,113.48,113.53,2333.0,103.7243,103.7609,103.7152,103.7609,2333.0
2019-12-30 11:40:00,113.55,113.58,113.52,113.57,3744.0,103.7791,103.8066,103.7517,103.7974,3744.0
2019-12-30 11:45:00,113.6,113.7,113.59,113.68,4119.0,103.8248,103.9162,103.8157,103.898,4119.0
2019-12-30 11:50:00,113.68,113.72,113.62,113.67,4629.0,103.898,103.9345,103.8431,103.8888,4629.0
2019-12-30 11:55:00,113.65,113.68,113.62,113.62,2667.0,103.8705,103.898,103.8431,103.8431,2667.0
2019-12-30 12:00:00,113.64,113.69,113.62,113.67,4006.0,103.8614,103.9071,103.8431,103.8888,4006.0
2019-12-30 12:05:00,113.66,113.7,113.65,113.65,4152.0,103.8797,103.9162,103.8705,103.8705,4152.0
2019-12-30 12:10:00,113.64,113.69,113.63,113.65,2681.0,103.8614,103.9071,103.8523,103.8705,2681.0
2019-12-30 12:15:00,113.64,113.73,113.59,113.71,4632.0,103.8614,103.9436,103.8157,103.9254,4632.0
2019-12-30 12:20:00,113.71,113.76,113.71,113.71,3615.0,103.9254,103.9711,103.9254,103.9254,3615.0
2019-12-30 12:25:00,113.71,113.77,113.68,113.71,3976.0,103.9254,103.9802,103.898,103.9254,3976.0
2019-12-30 12:30:00,113.72,113.8,113.69,113.79,11842.0,103.9345,104.0076,103.9071,103.9985,11842.0
2019-12-30 12:35:00,113.76,113.8,113.7,113.7,6245.0,103.9711,104.0076,103.9162,103.9162,6245.0
2019-12-30 12:40:00,113.7,113.7,113.64,113.65,3701.0,103.9162,103.9162,103.8614,103.8705,3701.0
2019-12-30 12:45:00,113.62,113.68,113.62,113.63,3930.0,103.8431,103.898,103.8431,103.8523,3930.0
2019-12-30 12:50:00,113.64,113.68,113.62,113.66,2560.0,103.8614,103.898,103.8431,103.8797,2560.0
2019-12-30 12:55:00,113.64,113.68,113.6,113.6,2679.0,103.8614,103.898,103.8248,103.8248,2679.0
2019-12-30 13:00:00,113.58,113.58,113.53,113.53,5227.0,103.8066,103.8066,103.7609,103.7609,5227.0
2019-12-30 13:05:00,113.49,113.55,113.37,113.37,5853.0,103.7243,103.7791,103.6146,103.6146,5853.0
2019-12-30 13:10:00,113.36,113.45,113.33,113.43,3719.0,103.6055,103.6877,103.5781,103.6695,3719.0
2019-12-30 13:15:00,113.47,113.51,113.45,113.5,5667.0,103.706,103.7426,103.6877,103.7334,5667.0
2019-12-30 13:20:00,113.51,113.53,113.47,113.53,5065.0,103.7426,103.7609,103.706,103.7609,5065.0
2019-12-30 13:25:00,113.51,113.61,113.48,113.54,5267.0,103.7426,103.834,103.7152,103.77,5267.0
2019-12-30 13:30:00,113.55,113.64,113.53,113.63,5187.0,103.7791,103.8614,103.7609,103.8523,5187.0
2019-12-30 13:35:00,113.65,113.66,113.56,113.63,4329.0,103.8705,103.8797,103.7883,103.8523,4329.0
2019-12-30 13:40:00,113.67,113.67,113.61,113.64,2422.0,103.8888,103.8888,103.834,103.8614,2422.0
2019-12-30 13:45:00,113.66,113.67,113.6,113.66,7560.0,103.8797,103.8888,103.8248,103.8797,7560.0
2019-12-30 13:50:00,113.65,113.74,113.63,113.63,3629.0,103.8705,103.9528,103.8523,103.8523,3629.0
2019-12-30 13:55:00,113.65,113.7,113.64,113.67,2258.0,103.8705,103.9162,103.8614,103.8888,2258.0
2019-12-30 14:00:00,113.67,113.67,113.56,113.58,3170.0,103.8888,103.8888,103.7883,103.8066,3170.0
2019-12-30 14:05:00,113.53,113.59,113.53,113.58,3372.0,103.7609,103.8157,103.7609,103.8066,3372.0
2019-12-30 14:10:00,113.57,113.58,113.47,113.52,3376.0,103.7974,103.8066,103.706,103.7517,3376.0
2019-12-30 14:15:00,113.53,113.53,113.47,113.48,4341.0,103.7609,103.7609,103.706,103.7152,4341.0
2019-12-30 14:20:00,113.5,113.53,113.48,113.49,2554.0,103.7334,103.7609,103.7152,103.7243,2554.0
2019-12-30 14:25:00,113.5,113.57,113.48,113.54,4401.0,103.7334,103.7974,103.7152,103.77,4401.0
2019-12-30 14:30:00,113.59,113.59,113.53,113.54,4836.0,103.8157,103.8157,103.7609,103.77,4836.0
2019-12-30 14:35:00,113.54,113.61,113.54,113.59,2630.0,103.77,103.834,103.77,103.8157,2630.0
2019-12-30 14:40:00,113.57,113.59,113.53,113.58,5430.0,103.7974,103.8157,103.7609,103.8066,5430.0
2019-12-30 14:45:00,113.57,113.57,113.52,113.54,2293.0,103.7974,103.7974,103.7517,103.77,2293.0
2019-12-30 14:50:00,113.54,113.6,113.53,113.55,2416.0,103.77,103.8248,103.7609,103.7791,2416.0
2019-12-30 14:55:00,113.53,113.59,113.49,113.53,5521.0,103.7609,103.8157,103.7243,103.7609,5521.0
2019-12-30 15:00:00,113.54,113.65,113.52,113.65,5791.0,103.77,103.8705,103.7517,103.8705,5791.0
2019-12-30 15:05:00,113.66,113.7,113.64,113.64,3629.0,103.8797,103.9162,103.8614,103.8614,3629.0
2019-12-30 15:10:00,113.64,113.71,113.64,113.69,5423.0,103.8614,103.9254,103.8614,103.9071,5423.0
2019-12-30 15:15:00,113.68,113.76,113.67,113.74,4754.0,103.898,103.9711,103.8888,103.9528,4754.0
2019-12-30 15:20:00,113.74,113.77,113.71,113.73,4623.0,103.9528,103.9802,103.9254,103.9436,4623.0
2019-12-30 15:25:00,113.73,113.78,113.7,113.7,6385.0,103.9436,103.9893,103.9162,103.9162,6385.0
2019-12-30 15:30:00,113.7,113.71,113.6,113.61,5695.0,103.9162,103.9254,103.8248,103.834,5695.0
2019-12-30 15:35:00,113.63,113.66,113.57,113.63,10088.0,103.8523,103.8797,103.7974,103.8523,10088.0
2019-12-30 15:40:00,113.63,113.64,113.57,113.61,8309.0,103.8523,103.8614,103.7974,103.834,8309.0
2019-12-30 15:45:00,113.61,113.67,113.6,113.64,17522.0,103.834,103.8888,103.8248,103.8614,17522.0
2019-12-30 15:50:00,113.63,113.72,113.58,113.67,27247.0,103.8523,103.9345,103.8066,103.8888,27247.0
2019-12-30 15:55:00,113.67,113.85,113.65,113.78,64051.0,103.8888,104.0533,103.8705,103.9893,64051.0
2019-12-31 09:30:00,113.69,113.79,113.57,113.75,15404.0,103.9071,103.9985,103.7974,103.9619,15404.0
2019-12-31 09:35:00,113.75,113.89,113.64,113.88,14214.0,103.9619,104.0899,103.8614,104.0807,14214.0
2019-12-31 09:40:00,113.93,114.05,113.84,114.04,12196.0,104.1264,104.2361,104.0442,104.227,12196.0
2019-12-31 09:45:00,114.04,114.12,113.94,114.0,4053.0,104.227,104.3001,104.1356,104.1904,4053.0
2019-12-31 09:50:00,114.03,114.04,113.81,113.84,10853.0,104.2178,104.227,104.0168,104.0442,10853.0
2019-12-31 09:55:00,113.86,113.96,113.83,113.94,7890.0,104.0625,104.1539,104.035,104.1356,7890.0
2019-12-31 10:00:00,113.96,114.15,113.96,114.11,14141.0,104.1539,104.3275,104.1539,104.2909,14141.0
2019-12-31 10:05:00,114.12,114.12,113.95,113.95,6500.0,104.3001,104.3001,104.1447,104.1447,6500.0
2019-12-31 10:10:00,113.92,113.99,113.91,113.99,3926.0,104.1173,104.1813,104.1082,104.1813,3926.0
2019-12-31 10:15:00,114.0,114.0,113.93,113.98,3992.0,104.1904,104.1904,104.1264,104.1721,3992.0
2019-12-31 10:20:00,113.95,113.95,113.88,113.9,5031.0,104.1447,104.1447,104.0807,104.099,5031.0
2019-12-31 10:25:00,113.91,113.93,113.88,113.91,2655.0,104.1082,104.1264,104.0807,104.1082,2655.0
2019-12-31 10:30:00,113.94,113.94,113.78,113.78,5679.0,104.1356,104.1356,103.9893,103.9893,5679.0
2019-12-31 10:35:00,113.81,113.9,113.77,113.77,4632.0,104.0168,104.099,103.9802,103.9802,4632.0
2019-12-31 10:40:00,113.77,113.83,113.71,113.83,10516.0,103.9802,104.035,103.9254,104.035,10516.0
2019-12-31 10:45:00,113.8,113.81,113.75,113.77,7117.0,104.0076,104.0168,103.9619,103.9802,7117.0
2019-12-31 10:50:00,113.75,113.75,113.6,113.61,5468.0,103.9619,103.9619,103.8248,103.834,5468.0
2019-12-31 10:55:00,113.61,113.61,113.42,113.42,4577.0,103.834,103.834,103.6603,103.6603,4577.0
2019-12-31 11:00:00,113.45,113.53,113.31,113.37,8045.0,103.6877,103.7609,103.5598,103.6146,8045.0
2019-12-31 11:05:00,113.36,113.44,113.34,113.34,14006.0,103.6055,103.6786,103.5872,103.5872,14006.0
2019-12-31 11:10:00,113.34,113.41,113.31,113.37,7710.0,103.5872,103.6512,103.5598,103.6146,7710.0
2019-12-31 11:15:00,113.39,113.55,113.39,113.54,4003.0,103.6329,103.7791,103.6329,103.77,4003.0
2019-12-31 11:20:00,113.56,113.62,113.49,113.54,7214.0,103.7883,103.8431,103.7243,103.77,7214.0
2019-12-31 11:25:00,113.54,113.58,113.52,113.57,3564.0,103.77,103.8066,103.7517,103.7974,3564.0
2019-12-31 11:30:00,113.56,113.57,113.42,113.42,11246.0,103.7883,103.7974,103.6603,103.6603,11246.0
2019-12-31 11:35:00,113.45,113.5,113.42,113.43,5071.0,103.6877,103.7334,103.6603,103.6695,5071.0
2019-12-31 11:40:00,113.45,113.48,113.39,113.48,5348.0,103.6877,103.7152,103.6329,103.7152,5348.0
2019-12-31 11:45:00,113.48,113.51,113.33,113.33,6368.0,103.7152,103.7426,103.5781,103.5781,6368.0
2019-12-31 11:50:00,113.36,113.41,113.35,113.39,20825.0,103.6055,103.6512,103.5963,103.6329,20825.0
2019-12-31 11:55:00,113.38,113.4,113.35,113.39,6459.0,103.6238,103.642,103.5963,103.6329,6459.0
2019-12-31 12:00:00,113.39,113.39,113.24,113.27,9215.0,103.6329,103.6329,103.4958,103.5232,9215.0
2019-12-31 12:05:00,113.26,113.36,113.25,113.36,7719.0,103.5141,103.6055,103.505,103.6055,7719.0
2019-12-31 12:10:00,113.35,113.35,113.27,113.28,4833.0,103.5963,103.5963,103.5232,103.5324,4833.0
2019-12-31 12:15:00,113.27,113.27,113.17,113.2,4067.0,103.5232,103.5232,103.4318,103.4593,4067.0
2019-12-31 12:20:00,113.2,113.3,113.18,113.26,6015.0,103.4593,103.5506,103.441,103.5141,6015.0
2019-12-31 12:25:00,113.28,113.38,113.26,113.38,5314.0,103.5324,103.6238,103.5141,103.6238,5314.0
2019-12-31 12:30:00,113.37,113.46,113.37,113.4,7517.0,103.6146,103.6969,103.6146,103.642,7517.0
2019-12-31 12:35:00,113.4,113.43,113.38,113.41,1659.0,103.642,103.6695,103.6238,103.6512,1659.0
2019-12-31 12:40:00,113.42,113.44,113.4,113.43,3890.0,103.6603,103.6786,103.642,103.6695,3890.0
2019-12-31 12:45:00,113.43,113.43,113.38,113.4,11293.0,103.6695,103.6695,103.6238,103.642,11293.0
2019-12-31 12:50:00,113.4,113.46,113.37,113.43,4013.0,103.642,103.6969,103.6146,103.6695,4013.0
2019-12-31 12:55:00,113.44,113.54,113.44,113.48,15930.0,103.6786,103.77,103.6786,103.7152,15930.0
2019-12-31 13:00:00,113.45,113.47,113.34,113.34,5204.0,103.6877,103.706,103.5872,103.5872,5204.0
2019-12-31 13:05:00,113.35,113.43,113.34,113.42,3017.0,103.5963,103.6695,103.5872,103.6603,3017.0
2019-12-31 13:10:00,113.42,113.43,113.41,113.43,2527.0,103.6603,103.6695,103.6512,103.6695,2527.0
2019-12-31 13:15:00,113.42,113.47,113.39,113.4,1216.0,103.6603,103.706,103.6329,103.642,1216.0
2019-12-31 13:20:00,113.4,113.43,113.34,113.36,2429.0,103.642,103.6695,103.5872,103.6055,2429.0
2019-12-31 13:25:00,113.37,113.43,113.33,113.42,9148.0,103.6146,103.6695,103.5781,103.6603,9148.0
2019-12-31 13:30:00,113.41,113.45,113.38,113.45,3258.0,103.6512,103.6877,103.6238,103.6877,3258.0
2019-12-31 13:35:00,113.45,113.46,113.41,113.45,3690.0,103.6877,103.6969,103.6512,103.6877,3690.0
2019-12-31 13:40:00,113.43,113.48,113.42,113.44,2559.0,103.6695,103.7152,103.6603,103.6786,2559.0
2019-12-31 13:45:00,113.41,113.44,113.38,113.4,3076.0,103.6512,103.6786,103.6238,103.642,3076.0
2019-12-31 13:50:00,113.42,113.45,113.4,113.44,2984.0,103.6603,103.6877,103.642,103.6786,2984.0
2019-12-31 13:55:00,113.42,113.46,113.42,113.45,3721.0,103.6603,103.6969,103.6603,103.6877,3721.0
2019-12-31 14:00:00,113.45,113.45,113.42,113.43,3434.0,103.6877,103.6877,103.6603,103.6695,3434.0
2019-12-31 14:05:00,113.44,113.46,113.42,113.46,4918.0,103.6786,103.6969,103.6603,103.6969,4918.0
2019-12-31 14:10:00,113.47,113.52,113.46,113.46,3705.0,103.706,103.7517,103.6969,103.6969,3705.0
2019-12-31 14:15:00,113.49,113.57,113.47,113.56,5304.0,103.7243,103.7974,103.706,103.7883,5304.0
2019-12-31 14:20:00,113.56,113.62,113.54,113.62,4510.0,103.7883,103.8431,103.77,103.8431,4510.0
2019-12-31 14:25:00,113.61,113.71,113.61,113.7,5892.0,103.834,103.9254,103.834,103.9162,5892.0
2019-12-31 14:30:00,113.68,113.79,113.66,113.79,5892.0,103.898,103.9985,103.8797,103.9985,5892.0
2019-12-31 14:35:00,113.78,113.81,113.76,113.81,4858.0,103.9893,104.0168,103.9711,104.0168,4858.0
2019-12-31 14:40:00,113.81,113.83,113.77,113.81,6702.0,104.0168,104.035,103.9802,104.0168,6702.0
2019-12-31 14:45:00,113.81,113.84,113.78,113.78,7970.0,104.0168,104.0442,103.9893,103.9893,7970.0
2019-12-31 14:50:00,113.77,113.81,113.74,113.79,4108.0,103.9802,104.0168,103.9528,103.9985,4108.0
2019-12-31 14:55:00,113.79,113.81,113.75,113.77,5341.0,103.9985,104.0168,103.9619,103.9802,5341.0
2019-12-31 15:00:00,113.76,113.78,113.7,113.74,10027.0,103.9711,103.9893,103.9162,103.9528,10027.0
2019-12-31 15:05:00,113.73,113.81,113.72,113.78,4055.0,103.9436,104.0168,103.9345,103.9893,4055.0
2019-12-31 15:10:00,113.78,113.82,113.76,113.82,10426.0,103.9893,104.0259,103.9711,104.0259,10426.0
2019-12-31 15:15:00,113.82,113.82,113.73,113.77,5037.0,104.0259,104.0259,103.9436,103.9802,5037.0
2019-12-31 15:20:00,113.78,113.81,113.74,113.77,5966.0,103.9893,104.0168,103.9528,103.9802,5966.0
2019-12-31 15:25:00,113.77,113.81,113.73,113.8,12132.0,103.9802,104.0168,103.9436,104.0076,12132.0
2019-12-31 15:30:00,113.81,113.84,113.75,113.8,11366.0,104.0168,104.0442,103.9619,104.0076,11366.0
2019-12-31 15:35:00,113.81,113.82,113.78,113.8,9905.0,104.0168,104.0259,103.9893,104.0076,9905.0
2019-12-31 15:40:00,113.81,113.88,113.8,113.88,12358.0,104.0168,104.0807,104.0076,104.0807,12358.0
2019-12-31 15:45:00,113.88,113.92,113.82,113.83,22013.0,104.0807,104.1173,104.0259,104.035,22013.0
2019-12-31 15:50:00,113.83,113.97,113.8,113.96,34471.0,104.035,104.163,104.0076,104.1539,34471.0
2019-12-31 15:55:00,113.97,113.99,113.84,113.92,71176.0,104.163,104.1813,104.0442,104.1173,71176.0
2020-01-02 09:30:00,114.09,114.2,113.71,113.93,47922.0,104.2727,104.3732,103.9254,104.1264,47922.0
2020-01-02 09:35:00,113.86,113.93,113.51,113.53,19346.0,104.0625,104.1264,103.7426,103.7609,19346.0
2020-01-02 09:40:00,113.51,113.59,113.42,113.44,16077.0,103.7426,103.8157,103.6603,103.6786,16077.0
2020-01-02 09:45:00,113.41,113.53,113.37,113.39,14471.0,103.6512,103.7609,103.6146,103.6329,14471.0
2020-01-02 09:50:00,113.38,113.52,113.26,113.36,22310.0,103.6238,103.7517,103.5141,103.6055,22310.0
2020-01-02 09:55:00,113.38,113.44,113.2,113.21,12096.0,103.6238,103.6786,103.4593,103.4684,12096.0
2020-01-02 10:00:00,113.2,113.21,113.09,113.17,12387.0,103.4593,103.4684,103.3587,103.4318,12387.0
2020-01-02 10:05:00,113.14,113.14,112.98,113.06,20715.0,103.4044,103.4044,103.2582,103.3313,20715.0
2020-01-02 10:10:00,113.06,113.06,112.8,112.88,21818.0,103.3313,103.3313,103.0937,103.1668,21818.0
2020-01-02 10:15:00,112.86,112.9,112.77,112.82,11336.0,103.1485,103.1851,103.0663,103.112,11336.0
2020-01-02 10:20:00,112.82,113.06,112.82,112.91,10171.0,103.112,103.3313,103.112,103.1942,10171.0
2020-01-02 10:25:00,112.92,113.02,112.86,113.01,17876.0,103.2033,103.2947,103.1485,103.2856,17876.0
2020-01-02 10:30:00,113.01,113.16,112.97,113.16,13454.0,103.2856,103.4227,103.249,103.4227,13454.0
2020-01-02 10:35:00,113.15,113.15,112.96,113.02,21059.0,103.4136,103.4136,103.2399,103.2947,21059.0
2020-01-02 10:40:00,113.02,113.03,112.9,112.92,10350.0,103.2947,103.3039,103.1851,103.2033,10350.0
2020-01-02 10:45:00,112.92,112.93,112.51,112.52,16643.0,103.2033,103.2125,102.8286,102.8378,16643.0
2020-01-02 10:50:00,112.51,112.75,112.5,112.74,17335.0,102.8286,103.048,102.8195,103.0388,17335.0
2020-01-02 10:55:00,112.73,112.94,112.73,112.94,10582.0,103.0297,103.2216,103.0297,103.2216,10582.0
2020-01-02 11:00:00,112.94,113.02,112.87,113.0,13091.0,103.2216,103.2947,103.1577,103.2765,13091.0
2020-01-02 11:05:00,113.0,113.19,113.0,113.15,16187.0,103.2765,103.4501,103.2765,103.4136,16187.0
2020-01-02 11:10:00,113.15,113.24,113.11,113.23,15410.0,103.4136,103.4958,103.377,103.4867,15410.0
2020-01-02 11:15:00,113.23,113.25,113.13,113.22,8550.0,103.4867,103.505,103.3953,103.4775,8550.0
2020-01-02 11:20:00,113.2,113.31,113.16,113.3,24900.0,103.4593,103.5598,103.4227,103.5506,24900.0
2020-01-02 11:25:00,113.3,113.3,113.07,113.18,13967.0,103.5506,103.5506,103.3404,103.441,13967.0
2020-01-02 11:30:00,113.17,113.31,113.16,113.22,23373.0,103.4318,103.5598,103.4227,103.4775,23373.0
2020-01-02 11:35:00,113.23,113.28,113.12,113.27,9093.0,103.4867,103.5324,103.3861,103.5232,9093.0
2020-01-02 11:40:00,113.25,113.27,113.16,113.25,14919.0,103.505,103.5232,103.4227,103.505,14919.0
2020-01-02 11:45:00,113.24,113.25,113.18,113.23,8131.0,103.4958,103.505,103.441,103.4867,8131.0
2020-01-02 11:50:00,113.23,113.32,113.23,113.31,8930.0,103.4867,103.5689,103.4867,103.5598,8930.0
2020-01-02 11:55:00,113.3,113.3,113.11,113.17,10658.0,103.5506,103.5506,103.377,103.4318,10658.0
2020-01-02 12:00:00,113.15,113.4,113.11,113.37,38119.0,103.4136,103.642,103.377,103.6146,38119.0
2020-01-02 12:05:00,113.37,113.57,113.37,113.5,35509.0,103.6146,103.7974,103.6146,103.7334,35509.0
2020-01-02 12:10:00,113.48,113.49,113.3,113.36,8188.0,103.7152,103.7243,103.5506,103.6055,8188.0
2020-01-02 12:15:00,113.34,113.44,113.31,113.4,6169.0,103.5872,103.6786,103.5598,103.642,6169.0
2020-01-02 12:20:00,113.41,113.43,113.36,113.39,3683.0,103.6512,103.6695,103.6055,103.6329,3683.0
2020-01-02 12:25:00,113.39,113.42,113.32,113.39,6609.0,103.6329,103.6603,103.5689,103.6329,6609.0
2020-01-02 12:30:00,113.39,113.44,113.35,113.37,5590.0,103.6329,103.6786,103.5963,103.6146,5590.0
2020-01-02 12:35:00,113.35,113.4,113.31,113.39,5794.0,103.5963,103.642,103.5598,103.6329,5794.0
2020-01-02 12:40:00,113.41,113.44,113.38,113.44,5551.0,103.6512,103.6786,103.6238,103.6786,5551.0
2020-01-02 12:45:00,113.45,113.5,113.4,113.41,4756.0,103.6877,103.7334,103.642,103.6512,4756.0
2020-01-02 12:50:00,113.41,113.42,113.33,113.36,4696.0,103.6512,103.6603,103.5781,103.6055,4696.0
2020-01-02 12:55:00,113.34,113.34,113.2,113.22,21140.0,103.5872,103.5872,103.4593,103.4775,21140.0
2020-01-02 13:00:00,113.23,113.26,113.18,113.21,4998.0,103.4867,103.5141,103.441,103.4684,4998.0
2020-01-02 13:05:00,113.2,113.21,113.11,113.11,4907.0,103.4593,103.4684,103.377,103.377,4907.0
2020-01-02 13:10:00,113.09,113.22,113.07,113.12,9295.0,103.3587,103.4775,103.3404,103.3861,9295.0
2020-01-02 13:15:00,113.12,113.18,113.09,113.1,7970.0,103.3861,103.441,103.3587,103.3679,7970.0
2020-01-02 13:20:00,113.11,113.14,113.09,113.14,13475.0,103.377,103.4044,103.3587,103.4044,13475.0
2020-01-02 13:25:00,113.14,113.17,113.04,113.17,34865.0,103.4044,103.4318,103.313,103.4318,34865.0
2020-01-02 13:30:00,113.15,113.28,113.06,113.22,15351.0,103.4136,103.5324,103.3313,103.4775,15351.0
2020-01-02 13:35:00,113.21,113.35,113.21,113.35,9386.0,103.4684,103.5963,103.4684,103.5963,9386.0
2020-01-02 13:40:00,113.36,113.43,113.34,113.41,8073.0,103.6055,103.6695,103.5872,103.6512,8073.0
2020-01-02 13:45:00,113.44,113.45,113.36,113.42,11917.0,103.6786,103.6877,103.6055,103.6603,11917.0
2020-01-02 13:50:00,113.42,113.45,113.35,113.45,6626.0,103.6603,103.6877,103.5963,103.6877,6626.0
2020-01-02 13:55:00,113.45,113.58,113.44,113.58,7762.0,103.6877,103.8066,103.6786,103.8066,7762.0
2020-01-02 14:00:00,113.57,113.57,113.5,113.54,8285.0,103.7974,103.7974,103.7334,103.77,8285.0
2020-01-02 14:05:00,113.56,113.63,113.54,113.58,7388.0,103.7883,103.8523,103.77,103.8066,7388.0
2020-01-02 14:10:00,113.59,113.59,113.53,113.57,5693.0,103.8157,103.8157,103.7609,103.7974,5693.0
2020-01-02 14:15:00,113.58,113.61,113.52,113.52,6326.0,103.8066,103.834,103.7517,103.7517,6326.0
2020-01-02 14:20:00,113.53,113.68,113.53,113.66,6717.0,103.7609,103.898,103.7609,103.8797,6717.0
2020-01-02 14:25:00,113.67,113.69,113.65,113.67,6830.0,103.8888,103.9071,103.8705,103.8888,6830.0
2020-01-02 14:30:00,113.66,113.73,113.64,113.68,7661.0,103.8797,103.9436,103.8614,103.898,7661.0
2020-01-02 14:35:00,113.69,113.78,113.68,113.76,3969.0,103.9071,103.9893,103.898,103.9711,3969.0
2020-01-02 14:40:00,113.74,113.84,113.72,113.83,10421.0,103.9528,104.0442,103.9345,104.035,10421.0
2020-01-02 14:45:00,113.82,113.87,113.77,113.86,6605.0,104.0259,104.0716,103.9802,104.0625,6605.0
2020-01-02 14:50:00,113.85,113.86,113.74,113.79,10707.0,104.0533,104.0625,103.9528,103.9985,10707.0
2020-01-02 14:55:00,113.81,113.85,113.77,113.78,9872.0,104.0168,104.0533,103.9802,103.9893,9872.0
2020-01-02 15:00:00,113.8,113.84,113.78,113.83,7502.0,104.0076,104.0442,103.9893,104.035,7502.0
2020-01-02 15:05:00,113.85,113.86,113.78,113.79,11125.0,104.0533,104.0625,103.9893,103.9985,11125.0
2020-01-02 15:10:00,113.8,113.91,113.79,113.91,9095.0,104.0076,104.1082,103.9985,104.1082,9095.0
2020-01-02 15:15:00,113.91,113.95,113.89,113.94,9939.0,104.1082,104.1447,104.0899,104.1356,9939.0
2020-01-02 15:20:00,113.94,114.04,113.91,113.97,22453.0,104.1356,104.227,104.1082,104.163,22453.0
2020-01-02 15:25:00,113.99,114.0,113.86,113.88,20689.0,104.1813,104.1904,104.0625,104.0807,20689.0
2020-01-02 15:30:00,113.88,113.92,113.84,113.91,27746.0,104.0807,104.1173,104.0442,104.1082,27746.0
2020-01-02 15:35:00,113.91,113.96,113.88,113.93,31686.0,104.1082,104.1539,104.0807,104.1264,31686.0
2020-01-02 15:40:00,113.95,114.01,113.92,114.01,24840.0,104.1447,104.1996,104.1173,104.1996,24840.0
2020-01-02 15:45:00,114.01,114.06,113.96,114.0,27978.0,104.1996,104.2453,104.1539,104.1904,27978.0
2020-01-02 15:50:00,114.0,114.05,113.94,114.01,92918.0,104.1904,104.2361,104.1356,104.1996,92918.0
2020-01-02 15:55:00,114.01,114.21,113.95,114.2,153022.0,104.1996,104.3823,104.1447,104.3732,153022.0
2020-01-03 09:30:00,113.15,114.01,113.1,113.95,42889.0,103.4136,104.1996,103.3679,104.1447,42889.0
2020-01-03 09:35:00,114.02,114.19,113.95,114.19,9923.0,104.2087,104.3641,104.1447,104.3641,9923.0
2020-01-03 09:40:00,114.17,114.45,114.13,114.38,12006.0,104.3458,104.6017,104.3092,104.5377,12006.0
2020-01-03 09:45:00,114.37,114.46,114.32,114.35,5633.0,104.5286,104.6108,104.4829,104.5103,5633.0
2020-01-03 09:50:00,114.38,114.55,114.37,114.5,3950.0,104.5377,104.6931,104.5286,104.6474,3950.0
2020-01-03 09:55:00,114.48,114.62,114.41,114.54,5598.0,104.6291,104.7571,104.5651,104.6839,5598.0
2020-01-03 10:00:00,114.49,114.56,114.31,114.49,19074.0,104.6383,104.7022,104.4737,104.6383,19074.0
2020-01-03 10:05:00,114.45,114.53,114.4,114.53,7401.0,104.6017,104.6748,104.556,104.6748,7401.0
2020-01-03 10:10:00,114.48,114.58,114.46,114.54,13218.0,104.6291,104.7205,104.6108,104.6839,13218.0
2020-01-03 10:15:00,114.59,114.69,114.51,114.54,9917.0,104.7296,104.821,104.6565,104.6839,9917.0
2020-01-03 10:20:00,114.49,114.49,114.36,114.47,5672.0,104.6383,104.6383,104.5194,104.62,5672.0
2020-01-03 10:25:00,114.46,114.62,114.45,114.62,6850.0,104.6108,104.7571,104.6017,104.7571,6850.0
2020-01-03 10:30:00,114.64,114.67,114.52,114.52,6832.0,104.7753,104.8028,104.6657,104.6657,6832.0
2020-01-03 10:35:00,114.55,114.59,114.49,114.59,11714.0,104.6931,104.7296,104.6383,104.7296,11714.0
2020-01-03 10:40:00,114.62,114.68,114.58,114.64,5484.0,104.7571,104.8119,104.7205,104.7753,5484.0
2020-01-03 10:45:00,114.67,114.67,114.51,114.51,7441.0,104.8028,104.8028,104.6565,104.6565,7441.0
2020-01-03 10:50:00,114.5,114.51,114.36,114.48,10159.0,104.6474,104.6565,104.5194,104.6291,10159.0
2020-01-03 10:55:00,114.45,114.57,114.45,114.46,7707.0,104.6017,104.7114,104.6017,104.6108,7707.0
2020-01-03 11:00:00,114.46,114.47,114.37,114.41,8067.0,104.6108,104.62,104.5286,104.5651,8067.0
2020-01-03 11:05:00,114.41,114.46,114.4,114.43,7042.0,104.5651,104.6108,104.556,104.5834,7042.0
2020-01-03 11:10:00,114.41,114.5,114.36,114.47,6130.0,104.5651,104.6474,104.5194,104.62,6130.0
2020-01-03 11:15:00,114.45,114.52,114.44,114.52,9199.0,104.6017,104.6657,104.5926,104.6657,9199.0
2020-01-03 11:20:00,114.5,114.6,114.49,114.54,7639.0,104.6474,104.7388,104.6383,104.6839,7639.0
2020-01-03 11:25:00,114.55,114.63,114.55,114.56,15118.0,104.6931,104.7662,104.6931,104.7022,15118.0
2020-01-03 11:30:00,114.56,114.78,114.56,114.75,8859.0,104.7022,104.9033,104.7022,104.8759,8859.0
2020-01-03 11:35:00,114.77,114.83,114.71,114.83,6344.0,104.8942,104.949,104.8393,104.949,6344.0
2020-01-03 11:40:00,114.84,114.89,114.81,114.88,5200.0,104.9581,105.0038,104.9307,104.9947,5200.0
2020-01-03 11:45:00,114.87,114.96,114.85,114.9,8057.0,104.9856,105.0678,104.9673,105.013,8057.0
2020-01-03 11:50:00,114.92,115.07,114.92,115.02,23100.0,105.0312,105.1683,105.0312,105.1226,23100.0
2020-01-03 11:55:00,115.08,115.08,114.98,115.04,6990.0,105.1775,105.1775,105.0861,105.1409,6990.0
2020-01-03 12:00:00,115.02,115.07,115.0,115.05,5300.0,105.1226,105.1683,105.1044,105.1501,5300.0
2020-01-03 12:05:00,115.05,115.07,114.96,115.0,6471.0,105.1501,105.1683,105.0678,105.1044,6471.0
2020-01-03 12:10:00,114.98,115.08,114.97,114.98,11982.0,105.0861,105.1775,105.0769,105.0861,11982.0
2020-01-03 12:15:00,114.98,115.09,114.98,115.08,8372.0,105.0861,105.1866,105.0861,105.1775,8372.0
2020-01-03 12:20:00,115.08,115.08,114.96,115.03,8992.0,105.1775,105.1775,105.0678,105.1318,8992.0
2020-01-03 12:25:00,115.03,115.09,115.01,115.03,4385.0,105.1318,105.1866,105.1135,105.1318,4385.0
2020-01-03 12:30:00,115.01,115.13,115.01,115.09,8500.0,105.1135,105.2232,105.1135,105.1866,8500.0
2020-01-03 12:35:00,115.09,115.11,115.07,115.1,3265.0,105.1866,105.2049,105.1683,105.1958,3265.0
2020-01-03 12:40:00,115.09,115.12,115.05,115.09,4842.0,105.1866,105.214,105.1501,105.1866,4842.0
2020-01-03 12:45:00,115.09,115.18,115.09,115.16,6377.0,105.1866,105.2689,105.1866,105.2506,6377.0
2020-01-03 12:50:00,115.19,115.19,115.11,115.19,5718.0,105.278,105.278,105.2049,105.278,5718.0
2020-01-03 12:55:00,115.17,115.17,115.09,115.1,5335.0,105.2597,105.2597,105.1866,105.1958,5335.0
2020-01-03 13:00:00,115.13,115.14,115.08,115.09,2504.0,105.2232,105.2323,105.1775,105.1866,2504.0
2020-01-03 13:05:00,115.08,115.1,115.02,115.09,7241.0,105.1775,105.1958,105.1226,105.1866,7241.0
2020-01-03 13:10:00,115.07,115.22,115.07,115.21,14073.0,105.1683,105.3054,105.1683,105.2963,14073.0
2020-01-03 13:15:00,115.21,115.22,115.14,115.17,24536.0,105.2963,105.3054,105.2323,105.2597,24536.0
2020-01-03 13:20:00,115.18,115.18,115.09,115.11,4652.0,105.2689,105.2689,105.1866,105.2049,4652.0
2020-01-03 13:25:00,115.11,115.23,115.11,115.23,12981.0,105.2049,105.3146,105.2049,105.3146,12981.0
2020-01-03 13:30:00,115.23,115.23,115.11,115.13,8501.0,105.3146,105.3146,105.2049,105.2232,8501.0
2020-01-03 13:35:00,115.12,115.12,114.87,115.01,12901.0,105.214,105.214,104.9856,105.1135,12901.0
2020-01-03 13:40:00,115.0,115.06,114.89,114.92,6371.0,105.1044,105.1592,105.0038,105.0312,6371.0
2020-01-03 13:45:00,114.91,114.99,114.91,114.96,4272.0,105.0221,105.0952,105.0221,105.0678,4272.0
2020-01-03 13:50:00,114.97,115.03,114.95,115.03,8080.0,105.0769,105.1318,105.0587,105.1318,8080.0
2020-01-03 13:55:00,115.03,115.03,114.96,114.98,6779.0,105.1318,105.1318,105.0678,105.0861,6779.0
2020-01-03 14:00:00,115.0,115.03,114.91,114.91,2813.0,105.1044,105.1318,105.0221,105.0221,2813.0
2020-01-03 14:05:00,114.93,114.98,114.85,114.85,4444.0,105.0404,105.0861,104.9673,104.9673,4444.0
2020-01-03 14:10:00,114.87,114.93,114.87,114.92,3416.0,104.9856,105.0404,104.9856,105.0312,3416.0
2020-01-03 14:15:00,114.9,115.0,114.89,115.0,6984.0,105.013,105.1044,105.0038,105.1044,6984.0
2020-01-03 14:20:00,114.98,114.99,114.95,114.96,5143.0,105.0861,105.0952,105.0587,105.0678,5143.0
2020-01-03 14:25:00,114.96,115.03,114.92,115.02,9980.0,105.0678,105.1318,105.0312,105.1226,9980.0
2020-01-03 14:30:00,115.02,115.05,114.99,114.99,7262.0,105.1226,105.1501,105.0952,105.0952,7262.0
2020-01-03 14:35:00,115.0,115.09,114.98,115.08,6518.0,105.1044,105.1866,105.0861,105.1775,6518.0
2020-01-03 14:40:00,115.07,115.15,115.07,115.13,6847.0,105.1683,105.2415,105.1683,105.2232,6847.0
2020-01-03 14:45:00,115.13,115.13,115.06,115.1,5031.0,105.2232,105.2232,105.1592,105.1958,5031.0
2020-01-03 14:50:00,115.09,115.2,115.09,115.2,4780.0,105.1866,105.2872,105.1866,105.2872,4780.0
2020-01-03 14:55:00,115.22,115.27,115.2,115.24,8556.0,105.3054,105.3511,105.2872,105.3237,8556.0
2020-01-03 15:00:00,115.25,115.4,115.22,115.35,14501.0,105.3329,105.4699,105.3054,105.4242,14501.0
2020-01-03 15:05:00,115.33,115.35,115.28,115.35,10342.0,105.406,105.4242,105.3603,105.4242,10342.0
2020-01-03 15:10:00,115.35,115.41,115.31,115.37,13498.0,105.4242,105.4791,105.3877,105.4425,13498.0
2020-01-03 15:15:00,115.37,115.37,115.25,115.26,9335.0,105.4425,105.4425,105.3329,105.342,9335.0
2020-01-03 15:20:00,115.27,115.32,115.21,115.22,7461.0,105.3511,105.3968,105.2963,105.3054,7461.0
2020-01-03 15:25:00,115.23,115.27,115.16,115.18,12859.0,105.3146,105.3511,105.2506,105.2689,12859.0
2020-01-03 15:30:00,115.18,115.22,115.12,115.19,13433.0,105.2689,105.3054,105.214,105.278,13433.0
2020-01-03 15:35:00,115.19,115.24,115.15,115.18,15480.0,105.278,105.3237,105.2415,105.2689,15480.0
2020-01-03 15:40:00,115.18,115.3,115.15,115.28,16373.0,105.2689,105.3786,105.2415,105.3603,16373.0
2020-01-03 15:45:00,115.27,115.3,115.19,115.3,26383.0,105.3511,105.3786,105.278,105.3786,26383.0
2020-01-03 15:50:00,115.29,115.47,115.26,115.45,46398.0,105.3694,105.5339,105.342,105.5156,46398.0
2020-01-03 15:55:00,115.43,115.47,115.27,115.27,61532.0,105.4974,105.5339,105.3511,105.3511,61532.0
2020-01-06 09:30:00,114.6,115.0,114.51,114.95,56139.0,104.7388,105.1044,104.6565,105.0587,56139.0
2020-01-06 09:35:00,114.98,115.24,114.96,115.22,14621.0,105.0861,105.3237,105.0678,105.3054,14621.0
2020-01-06 09:40:00,115.22,115.55,115.22,115.35,25300.0,105.3054,105.607,105.3054,105.4242,25300.0
2020-01-06 09:45:00,115.38,115.38,115.02,115.25,24338.0,105.4517,105.4517,105.1226,105.3329,24338.0
2020-01-06 09:50:00,115.25,115.33,114.96,115.0,17208.0,105.3329,105.406,105.0678,105.1044,17208.0
2020-01-06 09:55:00,114.98,115.19,114.92,115.19,13802.0,105.0861,105.278,105.0312,105.278,13802.0
2020-01-06 10:00:00,115.18,115.22,114.95,115.22,23198.0,105.2689,105.3054,105.0587,105.3054,23198.0
2020-01-06 10:05:00,115.21,115.27,115.01,115.1,31364.0,105.2963,105.3511,105.1135,105.1958,31364.0
2020-01-06 10:10:00,115.13,115.17,115.08,115.14,7254.0,105.2232,105.2597,105.1775,105.2323,7254.0
2020-01-06 10:15:00,115.14,115.16,114.99,115.06,6298.0,105.2323,105.2506,105.0952,105.1592,6298.0
2020-01-06 10:20:00,115.03,115.13,114.91,115.1,12117.0,105.1318,105.2232,105.0221,105.1958,12117.0
2020-01-06 10:25:00,115.11,115.15,115.01,115.08,22208.0,105.2049,105.2415,105.1135,105.1775,22208.0
2020-01-06 10:30:00,115.08,115.12,115.01,115.11,13348.0,105.1775,105.214,105.1135,105.2049,13348.0
2020-01-06 10:35:00,115.13,115.13,115.05,115.07,6354.0,105.2232,105.2232,105.1501,105.1683,6354.0
2020-01-06 10:40:00,115.09,115.14,114.98,115.12,10676.0,105.1866,105.2323,105.0861,105.214,10676.0
2020-01-06 10:45:00,115.1,115.19,115.1,115.16,8418.0,105.1958,105.278,105.1958,105.2506,8418.0
2020-01-06 10:50:00,115.16,115.2,115.14,115.18,10496.0,105.2506,105.2872,105.2323,105.2689,10496.0
2020-01-06 10:55:00,115.18,115.3,115.16,115.29,14572.0,105.2689,105.3786,105.2506,105.3694,14572.0
2020-01-06 11:00:00,115.29,115.45,115.29,115.44,8331.0,105.3694,105.5156,105.3694,105.5065,8331.0
2020-01-06 11:05:00,115.44,115.55,115.43,115.48,8367.0,105.5065,105.607,105.4974,105.5431,8367.0
2020-01-06 11:10:00,115.5,115.54,115.43,115.47,17827.0,105.5613,105.5979,105.4974,105.5339,17827.0
2020-01-06 11:15:00,115.49,115.58,115.47,115.48,24021.0,105.5522,105.6345,105.5339,105.5431,24021.0
2020-01-06 11:20:00,115.49,115.49,115.24,115.27,10742.0,105.5522,105.5522,105.3237,105.3511,10742.0
2020-01-06 11:25:00,115.33,115.4,115.29,115.29,9307.0,105.406,105.4699,105.3694,105.3694,9307.0
2020-01-06 11:30:00,115.29,115.51,115.28,115.48,12486.0,105.3694,105.5705,105.3603,105.5431,12486.0
2020-01-06 11:35:00,115.5,115.5,115.41,115.43,9381.0,105.5613,105.5613,105.4791,105.4974,9381.0
2020-01-06 11:40:00,115.43,115.51,115.39,115.43,12142.0,105.4974,105.5705,105.4608,105.4974,12142.0
2020-01-06 11:45:00,115.45,115.47,115.35,115.35,4162.0,105.5156,105.5339,105.4242,105.4242,4162.0
2020-01-06 11:50:00,115.36,115.48,115.36,115.48,4693.0,105.4334,105.5431,105.4334,105.5431,4693.0
2020-01-06 11:55:00,115.48,115.55,115.47,115.49,4808.0,105.5431,105.607,105.5339,105.5522,4808.0
2020-01-06 12:00:00,115.5,115.5,115.43,115.46,6032.0,105.5613,105.5613,105.4974,105.5248,6032.0
2020-01-06 12:05:00,115.46,115.57,115.45,115.56,7761.0,105.5248,105.6253,105.5156,105.6162,7761.0
2020-01-06 12:10:00,115.57,115.59,115.48,115.48,9479.0,105.6253,105.6436,105.5431,105.5431,9479.0
2020-01-06 12:15:00,115.49,115.63,115.46,115.57,15201.0,105.5522,105.6802,105.5248,105.6253,15201.0
2020-01-06 12:20:00,115.57,115.69,115.57,115.69,7129.0,105.6253,105.735,105.6253,105.735,7129.0
2020-01-06 12:25:00,115.67,115.68,115.63,115.66,3690.0,105.7167,105.7259,105.6802,105.7076,3690.0
2020-01-06 12:30:00,115.68,115.68,115.54,115.58,6481.0,105.7259,105.7259,105.5979,105.6345,6481.0
2020-01-06 12:35:00,115.56,115.64,115.51,115.51,9212.0,105.6162,105.6893,105.5705,105.5705,9212.0
2020-01-06 12:40:00,115.52,115.55,115.47,115.54,5518.0,105.5796,105.607,105.5339,105.5979,5518.0
2020-01-06 12:45:00,115.55,115.61,115.54,115.55,4813.0,105.607,105.6619,105.5979,105.607,4813.0
2020-01-06 12:50:00,115.55,115.57,115.51,115.57,5765.0,105.607,105.6253,105.5705,105.6253,5765.0
2020-01-06 12:55:00,115.58,115.62,115.56,115.62,3387.0,105.6345,105.671,105.6162,105.671,3387.0
2020-01-06 13:00:00,115.63,115.64,115.61,115.63,3908.0,105.6802,105.6893,105.6619,105.6802,3908.0
2020-01-06 13:05:00,115.63,115.66,115.59,115.65,4782.0,105.6802,105.7076,105.6436,105.6984,4782.0
2020-01-06 13:10:00,115.66,115.82,115.58,115.63,31500.0,105.7076,105.8538,105.6345,105.6802,31500.0
2020-01-06 13:15:00,115.6,115.66,115.58,115.6,11727.0,105.6527,105.7076,105.6345,105.6527,11727.0
2020-01-06 13:20:00,115.61,115.63,115.58,115.59,4223.0,105.6619,105.6802,105.6345,105.6436,4223.0
2020-01-06 13:25:00,115.6,115.61,115.51,115.55,7970.0,105.6527,105.6619,105.5705,105.607,7970.0
2020-01-06 13:30:00,115.53,115.55,115.48,115.48,8906.0,105.5888,105.607,105.5431,105.5431,8906.0
2020-01-06 13:35:00,115.48,115.54,115.48,115.53,4578.0,105.5431,105.5979,105.5431,105.5888,4578.0
2020-01-06 13:40:00,115.55,115.59,115.52,115.56,8006.0,105.607,105.6436,105.5796,105.6162,8006.0
2020-01-06 13:45:00,115.61,115.61,115.56,115.57,4584.0,105.6619,105.6619,105.6162,105.6253,4584.0
2020-01-06 13:50:00,115.57,115.57,115.51,115.52,7496.0,105.6253,105.6253,105.5705,105.5796,7496.0
2020-01-06 13:55:00,115.54,115.58,115.5,115.52,8062.0,105.5979,105.6345,105.5613,105.5796,8062.0
2020-01-06 14:00:00,115.53,115.53,115.4,115.42,9309.0,105.5888,105.5888,105.4699,105.4882,9309.0
2020-01-06 14:05:00,115.44,115.57,115.44,115.57,3687.0,105.5065,105.6253,105.5065,105.6253,3687.0
2020-01-06 14:10:00,115.56,115.64,115.54,115.61,5310.0,105.6162,105.6893,105.5979,105.6619,5310.0
2020-01-06 14:15:00,115.61,115.62,115.54,115.54,16838.0,105.6619,105.671,105.5979,105.5979,16838.0
2020-01-06 14:20:00,115.53,115.55,115.48,115.48,9118.0,105.5888,105.607,105.5431,105.5431,9118.0
2020-01-06 14:25:00,115.48,115.52,115.47,115.52,4464.0,105.5431,105.5796,105.5339,105.5796,4464.0
2020-01-06 14:30:00,115.51,115.55,115.47,115.51,4863.0,105.5705,105.607,105.5339,105.5705,4863.0
2020-01-06 14:35:00,115.51,115.51,115.41,115.42,5082.0,105.5705,105.5705,105.4791,105.4882,5082.0
2020-01-06 14:40:00,115.42,115.48,115.42,115.48,5992.0,105.4882,105.5431,105.4882,105.5431,5992.0
2020-01-06 14:45:00,115.48,115.48,115.4,115.41,7153.0,105.5431,105.5431,105.4699,105.4791,7153.0
2020-01-06 14:50:00,115.41,115.47,115.41,115.45,5731.0,105.4791,105.5339,105.4791,105.5156,5731.0
2020-01-06 14:55:00,115.45,115.53,115.45,115.53,5397.0,105.5156,105.5888,105.5156,105.5888,5397.0
2020-01-06 15:00:00,115.54,115.6,115.53,115.6,8855.0,105.5979,105.6527,105.5888,105.6527,8855.0
2020-01-06 15:05:00,115.58,115.63,115.56,115.59,8256.0,105.6345,105.6802,105.6162,105.6436,8256.0
2020-01-06 15:10:00,115.59,115.74,115.59,115.7,7586.0,105.6436,105.7807,105.6436,105.7441,7586.0
2020-01-06 15:15:00,115.69,115.73,115.67,115.69,10763.0,105.735,105.7716,105.7167,105.735,10763.0
2020-01-06 15:20:00,115.68,115.74,115.65,115.65,7911.0,105.7259,105.7807,105.6984,105.6984,7911.0
2020-01-06 15:25:00,115.66,115.66,115.61,115.65,11452.0,105.7076,105.7076,105.6619,105.6984,11452.0
2020-01-06 15:30:00,115.66,115.76,115.62,115.76,15695.0,105.7076,105.799,105.671,105.799,15695.0
2020-01-06 15:35:00,115.77,115.78,115.7,115.75,20256.0,105.8081,105.8172,105.7441,105.7898,20256.0
2020-01-06 15:40:00,115.76,115.78,115.75,115.76,20447.0,105.799,105.8172,105.7898,105.799,20447.0
2020-01-06 15:45:00,115.75,115.86,115.74,115.82,29230.0,105.7898,105.8904,105.7807,105.8538,29230.0
2020-01-06 15:50:00,115.82,115.86,115.78,115.84,31378.0,105.8538,105.8904,105.8172,105.8721,31378.0
2020-01-06 15:55:00,115.83,115.95,115.77,115.92,83203.0,105.8629,105.9726,105.8081,105.9452,83203.0
2020-01-07 09:30:00,115.53,115.78,115.41,115.62,34816.0,105.5888,105.8172,105.4791,105.671,34816.0
2020-01-07 09:35:00,115.6,115.63,115.19,115.25,8649.0,105.6527,105.6802,105.278,105.3329,8649.0
2020-01-07 09:40:00,115.27,115.32,115.1,115.1,14007.0,105.3511,105.3968,105.1958,105.1958,14007.0
2020-01-07 09:45:00,115.09,115.14,115.01,115.07,24821.0,105.1866,105.2323,105.1135,105.1683,24821.0
2020-01-07 09:50:00,115.05,115.29,114.88,115.25,31519.0,105.1501,105.3694,104.9947,105.3329,31519.0
2020-01-07 09:55:00,115.2,115.37,115.16,115.27,12680.0,105.2872,105.4425,105.2506,105.3511,12680.0
2020-01-07 10:00:00,115.23,115.3,115.16,115.24,7121.0,105.3146,105.3786,105.2506,105.3237,7121.0
2020-01-07 10:05:00,115.23,115.36,115.21,115.32,5628.0,105.3146,105.4334,105.2963,105.3968,5628.0
2020-01-07 10:10:00,115.35,115.37,115.3,115.37,12658.0,105.4242,105.4425,105.3786,105.4425,12658.0
2020-01-07 10:15:00,115.38,115.41,115.34,115.38,24261.0,105.4517,105.4791,105.4151,105.4517,24261.0
2020-01-07 10:20:00,115.34,115.39,115.29,115.34,20635.0,105.4151,105.4608,105.3694,105.4151,20635.0
2020-01-07 10:25:00,115.31,115.5,115.27,115.48,6668.0,105.3877,105.5613,105.3511,105.5431,6668.0
2020-01-07 10:30:00,115.48,115.53,115.39,115.47,7991.0,105.5431,105.5888,105.4608,105.5339,7991.0
2020-01-07 10:35:00,115.49,115.54,115.41,115.53,5924.0,105.5522,105.5979,105.4791,105.5888,5924.0
2020-01-07 10:40:00,115.48,115.56,115.37,115.46,20228.0,105.5431,105.6162,105.4425,105.5248,20228.0
2020-01-07 10:45:00,115.46,115.51,115.37,115.45,10710.0,105.5248,105.5705,105.4425,105.5156,10710.0
2020-01-07 10:50:00,115.41,115.44,115.34,115.44,3829.0,105.4791,105.5065,105.4151,105.5065,3829.0
2020-01-07 10:55:00,115.4,115.56,115.39,115.54,4990.0,105.4699,105.6162,105.4608,105.5979,4990.0
2020-01-07 11:00:00,115.55,115.67,115.55,115.67,4356.0,105.607,105.7167,105.607,105.7167,4356.0
2020-01-07 11:05:00,115.67,115.69,115.62,115.64,7190.0,105.7167,105.735,105.671,105.6893,7190.0
2020-01-07 11:10:00,115.67,115.8,115.62,115.8,12855.0,105.7167,105.8355,105.671,105.8355,12855.0
2020-01-07 11:15:00,115.8,115.93,115.76,115.9,8828.0,105.8355,105.9543,105.799,105.9269,8828.0
2020-01-07 11:20:00,115.9,115.9,115.73,115.79,7944.0,105.9269,105.9269,105.7716,105.8264,7944.0
2020-01-07 11:25:00,115.75,115.83,115.73,115.75,2783.0,105.7898,105.8629,105.7716,105.7898,2783.0
2020-01-07 11:30:00,115.7,115.71,115.54,115.62,19933.0,105.7441,105.7533,105.5979,105.671,19933.0
2020-01-07 11:35:00,115.59,115.8,115.59,115.78,4321.0,105.6436,105.8355,105.6436,105.8172,4321.0
2020-01-07 11:40:00,115.75,115.79,115.71,115.73,9166.0,105.7898,105.8264,105.7533,105.7716,9166.0
2020-01-07 11:45:00,115.71,115.74,115.67,115.72,6377.0,105.7533,105.7807,105.7167,105.7624,6377.0
2020-01-07 11:50:00,115.72,115.82,115.7,115.82,4137.0,105.7624,105.8538,105.7441,105.8538,4137.0
2020-01-07 11:55:00,115.74,115.81,115.73,115.77,5736.0,105.7807,105.8447,105.7716,105.8081,5736.0
2020-01-07 12:00:00,115.76,115.8,115.7,115.75,12520.0,105.799,105.8355,105.7441,105.7898,12520.0
2020-01-07 12:05:00,115.78,115.84,115.78,115.79,3708.0,105.8172,105.8721,105.8172,105.8264,3708.0
2020-01-07 12:10:00,115.81,115.84,115.76,115.81,3774.0,105.8447,105.8721,105.799,105.8447,3774.0
2020-01-07 12:15:00,115.81,115.96,115.8,115.81,12254.0,105.8447,105.9818,105.8355,105.8447,12254.0
2020-01-07 12:20:00,115.81,115.89,115.81,115.89,5484.0,105.8447,105.9178,105.8447,105.9178,5484.0
2020-01-07 12:25:00,115.88,115.94,115.86,115.89,8894.0,105.9086,105.9635,105.8904,105.9178,8894.0
2020-01-07 12:30:00,115.87,115.88,115.71,115.85,15388.0,105.8995,105.9086,105.7533,105.8812,15388.0
2020-01-07 12:35:00,115.85,115.97,115.79,115.97,14119.0,105.8812,105.9909,105.8264,105.9909,14119.0
2020-01-07 12:40:00,115.97,115.99,115.92,115.94,8802.0,105.9909,106.0092,105.9452,105.9635,8802.0
2020-01-07 12:45:00,115.96,115.96,115.81,115.84,3233.0,105.9818,105.9818,105.8447,105.8721,3233.0
2020-01-07 12:50:00,115.85,115.97,115.81,115.91,8220.0,105.8812,105.9909,105.8447,105.9361,8220.0
2020-01-07 12:55:00,115.89,115.93,115.86,115.89,7223.0,105.9178,105.9543,105.8904,105.9178,7223.0
2020-01-07 13:00:00,115.87,115.98,115.82,115.96,13557.0,105.8995,106.0,105.8538,105.9818,13557.0
2020-01-07 13:05:00,115.92,115.96,115.9,115.95,5507.0,105.9452,105.9818,105.9269,105.9726,5507.0
2020-01-07 13:10:00,115.95,115.98,115.87,115.89,10748.0,105.9726,106.0,105.8995,105.9178,10748.0
2020-01-07 13:15:00,115.89,115.93,115.87,115.89,2761.0,105.9178,105.9543,105.8995,105.9178,2761.0
2020-01-07 13:20:00,115.88,115.88,115.74,115.74,2232.0,105.9086,105.9086,105.7807,105.7807,2232.0
2020-01-07 13:25:00,115.75,115.76,115.71,115.71,3944.0,105.7898,105.799,105.7533,105.7533,3944.0
2020-01-07 13:30:00,115.69,115.69,115.64,115.68,4826.0,105.735,105.735,105.6893,105.7259,4826.0
2020-01-07 13:35:00,115.68,115.75,115.65,115.73,5077.0,105.7259,105.7898,105.6984,105.7716,5077.0
2020-01-07 13:40:00,115.75,115.76,115.69,115.71,8925.0,105.7898,105.799,105.735,105.7533,8925.0
2020-01-07 13:45:00,115.72,115.83,115.72,115.8,20792.0,105.7624,105.8629,105.7624,105.8355,20792.0
2020-01-07 13:50:00,115.81,115.88,115.79,115.86,7189.0,105.8447,105.9086,105.8264,105.8904,7189.0
2020-01-07 13:55:00,115.88,115.91,115.85,115.89,3273.0,105.9086,105.9361,105.8812,105.9178,3273.0
2020-01-07 14:00:00,115.9,115.94,115.83,115.91,5953.0,105.9269,105.9635,105.8629,105.9361,5953.0
2020-01-07 14:05:00,115.88,115.9,115.84,115.86,5000.0,105.9086,105.9269,105.8721,105.8904,5000.0
2020-01-07 14:10:00,115.85,115.86,115.78,115.79,5808.0,105.8812,105.8904,105.8172,105.8264,5808.0
2020-01-07 14:15:00,115.79,115.82,115.78,115.81,9713.0,105.8264,105.8538,105.8172,105.8447,9713.0
2020-01-07 14:20:00,115.8,115.84,115.78,115.84,4750.0,105.8355,105.8721,105.8172,105.8721,4750.0
2020-01-07 14:25:00,115.83,115.92,115.83,115.91,6609.0,105.8629,105.9452,105.8629,105.9361,6609.0
2020-01-07 14:30:00,115.9,115.94,115.8,115.92,10513.0,105.9269,105.9635,105.8355,105.9452,10513.0
2020-01-07 14:35:00,115.93,115.95,115.86,115.87,8082.0,105.9543,105.9726,105.8904,105.8995,8082.0
2020-01-07 14:40:00,115.87,115.96,115.86,115.93,11273.0,105.8995,105.9818,105.8904,105.9543,11273.0
2020-01-07 14:45:00,115.93,115.98,115.91,115.93,9616.0,105.9543,106.0,105.9361,105.9543,9616.0
2020-01-07 14:50:00,115.94,115.98,115.92,115.98,8476.0,105.9635,106.0,105.9452,106.0,8476.0
2020-01-07 14:55:00,116.0,116.05,115.97,116.04,21597.0,106.0183,106.064,105.9909,106.0549,21597.0
2020-01-07 15:00:00,116.05,116.15,116.03,116.05,21096.0,106.064,106.1554,106.0457,106.064,21096.0
2020-01-07 15:05:00,116.05,116.09,116.03,116.08,8660.0,106.064,106.1006,106.0457,106.0914,8660.0
2020-01-07 15:10:00,116.08,116.15,116.07,116.14,13571.0,106.0914,106.1554,106.0823,106.1463,13571.0
2020-01-07 15:15:00,116.13,116.15,116.07,116.14,12785.0,106.1371,106.1554,106.0823,106.1463,12785.0
2020-01-07 15:20:00,116.14,116.17,116.07,116.07,11305.0,106.1463,106.1737,106.0823,106.0823,11305.0
2020-01-07 15:25:00,116.07,116.15,116.06,116.11,21988.0,106.0823,106.1554,106.0732,106.1189,21988.0
2020-01-07 15:30:00,116.12,116.2,116.06,116.17,17510.0,106.128,106.2011,106.0732,106.1737,17510.0
2020-01-07 15:35:00,116.17,116.19,115.98,115.99,18198.0,106.1737,106.192,106.0,106.0092,18198.0
2020-01-07 15:40:00,116.0,116.08,115.98,116.05,25253.0,106.0183,106.0914,106.0,106.064,25253.0
2020-01-07 15:45:00,116.05,116.05,115.97,116.02,25659.0,106.064,106.064,105.9909,106.0366,25659.0
2020-01-07 15:50:00,116.01,116.2,115.93,115.97,106996.0,106.0275,106.2011,105.9543,105.9909,106996.0
2020-01-07 15:55:00,115.97,116.11,115.93,115.97,120659.0,105.9909,106.1189,105.9543,105.9909,120659.0
2020-01-08 09:30:00,116.1,116.33,116.0,116.13,35713.0,106.1097,106.3199,106.0183,106.1371,35713.0
2020-01-08 09:35:00,116.13,116.32,116.05,116.09,3105.0,106.1371,106.3108,106.064,106.1006,3105.0
2020-01-08 09:40:00,116.09,116.19,115.91,115.95,6592.0,106.1006,106.192,105.9361,105.9726,6592.0
2020-01-08 09:45:00,115.94,116.36,115.93,116.36,12664.0,105.9635,106.3473,105.9543,106.3473,12664.0
2020-01-08 09:50:00,116.35,116.36,116.17,116.28,6430.0,106.3382,106.3473,106.1737,106.2742,6430.0
2020-01-08 09:55:00,116.26,116.28,116.1,116.15,5155.0,106.2559,106.2742,106.1097,106.1554,5155.0
2020-01-08 10:00:00,116.09,116.16,116.01,116.05,4967.0,106.1006,106.1645,106.0275,106.064,4967.0
2020-01-08 10:05:00,116.0,116.09,115.96,116.02,3663.0,106.0183,106.1006,105.9818,106.0366,3663.0
2020-01-08 10:10:00,116.06,116.34,116.04,116.21,8996.0,106.0732,106.3291,106.0549,106.2102,8996.0
2020-01-08 10:15:00,116.19,116.34,116.15,116.3,6588.0,106.192,106.3291,106.1554,106.2925,6588.0
2020-01-08 10:20:00,116.26,116.36,116.22,116.32,3511.0,106.2559,106.3473,106.2194,106.3108,3511.0
2020-01-08 10:25:00,116.32,116.37,116.2,116.37,9352.0,106.3108,106.3565,106.2011,106.3565,9352.0
2020-01-08 10:30:00,116.33,116.48,116.28,116.28,8997.0,106.3199,106.457,106.2742,106.2742,8997.0
2020-01-08 10:35:00,116.28,116.3,116.18,116.25,6376.0,106.2742,106.2925,106.1828,106.2468,6376.0
2020-01-08 10:40:00,116.22,116.24,116.06,116.07,6105.0,106.2194,106.2377,106.0732,106.0823,6105.0
2020-01-08 10:45:00,116.07,116.2,116.07,116.13,6034.0,106.0823,106.2011,106.0823,106.1371,6034.0
2020-01-08 10:50:00,116.16,116.21,116.12,116.14,6211.0,106.1645,106.2102,106.128,106.1463,6211.0
2020-01-08 10:55:00,116.15,116.2,116.06,116.07,13501.0,106.1554,106.2011,106.0732,106.0823,13501.0
2020-01-08 11:00:00,116.08,116.08,115.77,115.82,7802.0,106.0914,106.0914,105.8081,105.8538,7802.0
2020-01-08 11:05:00,115.84,115.87,115.77,115.8,6612.0,105.8721,105.8995,105.8081,105.8355,6612.0
2020-01-08 11:10:00,115.78,115.87,115.73,115.81,9702.0,105.8172,105.8995,105.7716,105.8447,9702.0
2020-01-08 11:15:00,115.81,115.9,115.76,115.82,125225.0,105.8447,105.9269,105.799,105.8538,125225.0
2020-01-08 11:20:00,115.82,115.91,115.77,115.8,3960.0,105.8538,105.9361,105.8081,105.8355,3960.0
2020-01-08 11:25:00,115.79,116.05,115.68,115.93,10360.0,105.8264,106.064,105.7259,105.9543,10360.0
2020-01-08 11:30:00,115.93,115.99,115.84,115.99,6587.0,105.9543,106.0092,105.8721,106.0092,6587.0
2020-01-08 11:35:00,115.95,116.13,115.95,116.02,4519.0,105.9726,106.1371,105.9726,106.0366,4519.0
2020-01-08 11:40:00,116.01,116.2,116.01,116.2,11203.0,106.0275,106.2011,106.0275,106.2011,11203.0
2020-01-08 11:45:00,116.19,116.3,116.18,116.25,5296.0,106.192,106.2925,106.1828,106.2468,5296.0
2020-01-08 11:50:00,116.23,116.33,116.23,116.27,5075.0,106.2285,106.3199,106.2285,106.2651,5075.0
2020-01-08 11:55:00,116.26,116.26,116.04,116.04,3135.0,106.2559,106.2559,106.0549,106.0549,3135.0
2020-01-08 12:00:00,116.06,116.14,116.05,116.05,8446.0,106.0732,106.1463,106.064,106.064,8446.0
2020-01-08 12:05:00,116.05,116.07,115.96,116.01,4595.0,106.064,106.0823,105.9818,106.0275,4595.0
2020-01-08 12:10:00,115.96,115.98,115.84,115.89,4223.0,105.9818,106.0,105.8721,105.9178,4223.0
2020-01-08 12:15:00,115.87,115.93,115.85,115.91,3901.0,105.8995,105.9543,105.8812,105.9361,3901.0
2020-01-08 12:20:00,115.92,115.92,115.82,115.84,6179.0,105.9452,105.9452,105.8538,105.8721,6179.0
2020-01-08 12:25:00,115.87,115.9,115.8,115.86,7516.0,105.8995,105.9269,105.8355,105.8904,7516.0
2020-01-08 12:30:00,115.86,115.87,115.75,115.77,6796.0,105.8904,105.8995,105.7898,105.8081,6796.0
2020-01-08 12:35:00,115.77,115.84,115.75,115.78,7095.0,105.8081,105.8721,105.7898,105.8172,7095.0
2020-01-08 12:40:00,115.82,115.87,115.8,115.84,5290.0,105.8538,105.8995,105.8355,105.8721,5290.0
2020-01-08 12:45:00,115.85,115.88,115.82,115.82,7770.0,105.8812,105.9086,105.8538,105.8538,7770.0
2020-01-08 12:50:00,115.83,115.93,115.83,115.87,3826.0,105.8629,105.9543,105.8629,105.8995,3826.0
2020-01-08 12:55:00,115.9,116.05,115.89,115.92,14197.0,105.9269,106.064,105.9178,105.9452,14197.0
2020-01-08 13:00:00,115.91,115.93,115.84,115.89,7790.0,105.9361,105.9543,105.8721,105.9178,7790.0
2020-01-08 13:05:00,115.89,115.92,115.85,115.86,4310.0,105.9178,105.9452,105.8812,105.8904,4310.0
2020-01-08 13:10:00,115.88,115.92,115.81,115.9,6437.0,105.9086,105.9452,105.8447,105.9269,6437.0
2020-01-08 13:15:00,115.87,115.9,115.81,115.82,8066.0,105.8995,105.9269,105.8447,105.8538,8066.0
2020-01-08 13:20:00,115.78,115.84,115.75,115.83,10103.0,105.8172,105.8721,105.7898,105.8629,10103.0
2020-01-08 13:25:00,115.83,115.9,115.81,115.86,15260.0,105.8629,105.9269,105.8447,105.8904,15260.0
2020-01-08 13:30:00,115.88,115.88,115.83,115.85,5961.0,105.9086,105.9086,105.8629,105.8812,5961.0
2020-01-08 13:35:00,115.87,115.98,115.87,115.96,5077.0,105.8995,106.0,105.8995,105.9818,5077.0
2020-01-08 13:40:00,115.98,115.98,115.91,115.92,4125.0,106.0,106.0,105.9361,105.9452,4125.0
2020-01-08 13:45:00,115.91,115.92,115.84,115.85,8330.0,105.9361,105.9452,105.8721,105.8812,8330.0
2020-01-08 13:50:00,115.85,115.9,115.78,115.78,21080.0,105.8812,105.9269,105.8172,105.8172,21080.0
2020-01-08 13:55:00,115.8,115.87,115.71,115.87,31099.0,105.8355,105.8995,105.7533,105.8995,31099.0
2020-01-08 14:00:00,115.84,115.89,115.82,115.89,13183.0,105.8721,105.9178,105.8538,105.9178,13183.0
2020-01-08 14:05:00,115.89,115.92,115.87,115.92,3101.0,105.9178,105.9452,105.8995,105.9452,3101.0
2020-01-08 14:10:00,115.9,115.93,115.89,115.93,7279.0,105.9269,105.9543,105.9178,105.9543,7279.0
2020-01-08 14:15:00,115.9,115.93,115.89,115.92,3596.0,105.9269,105.9543,105.9178,105.9452,3596.0
2020-01-08 14:20:00,115.92,115.93,115.81,115.82,9943.0,105.9452,105.9543,105.8447,105.8538,9943.0
2020-01-08 14:25:00,115.83,115.87,115.78,115.81,8671.0,105.8629,105.8995,105.8172,105.8447,8671.0
2020-01-08 14:30:00,115.82,115.86,115.81,115.82,11159.0,105.8538,105.8904,105.8447,105.8538,11159.0
2020-01-08 14:35:00,115.81,115.87,115.8,115.87,8051.0,105.8447,105.8995,105.8355,105.8995,8051.0
2020-01-08 14:40:00,115.87,115.93,115.84,115.91,6218.0,105.8995,105.9543,105.8721,105.9361,6218.0
2020-01-08 14:45:00,115.91,116.04,115.91,116.01,15629.0,105.9361,106.0549,105.9361,106.0275,15629.0
2020-01-08 14:50:00,116.01,116.09,116.0,116.09,6010.0,106.0275,106.1006,106.0183,106.1006,6010.0
2020-01-08 14:55:00,116.1,116.22,116.09,116.22,10327.0,106.1097,106.2194,106.1006,106.2194,10327.0
2020-01-08 15:00:00,116.22,116.22,116.16,116.2,11005.0,106.2194,106.2194,106.1645,106.2011,11005.0
2020-01-08 15:05:00,116.2,116.23,116.19,116.22,12773.0,106.2011,106.2285,106.192,106.2194,12773.0
2020-01-08 15:10:00,116.21,116.24,116.15,116.23,15563.0,106.2102,106.2377,106.1554,106.2285,15563.0
2020-01-08 15:15:00,116.23,116.28,116.21,116.26,11251.0,106.2285,106.2742,106.2102,106.2559,11251.0
2020-01-08 15:20:00,116.25,116.31,116.24,116.3,20837.0,106.2468,106.3016,106.2377,106.2925,20837.0
2020-01-08 15:25:00,116.3,116.31,116.29,116.29,11384.0,106.2925,106.3016,106.2834,106.2834,11384.0
2020-01-08 15:30:00,116.3,116.38,116.3,116.36,18125.0,106.2925,106.3656,106.2925,106.3473,18125.0
2020-01-08 15:35:00,116.36,116.38,116.35,116.37,13788.0,106.3473,106.3656,106.3382,106.3565,13788.0
2020-01-08 15:40:00,116.36,116.36,116.23,116.24,25234.0,106.3473,106.3473,106.2285,106.2377,25234.0
2020-01-08 15:45:00,116.23,116.25,116.01,116.01,46027.0,106.2285,106.2468,106.0275,106.0275,46027.0
2020-01-08 15:50:00,116.01,116.1,116.01,116.06,36624.0,106.0275,106.1097,106.0275,106.0732,36624.0
2020-01-08 15:55:00,116.05,116.15,115.97,116.08,101424.0,106.064,106.1554,105.9909,106.0914,101424.0
2020-01-09 09:30:00,116.18,116.47,116.18,116.19,40287.0,106.1828,106.4479,106.1828,106.192,40287.0
2020-01-09 09:35:00,116.18,116.3,116.1,116.17,16190.0,106.1828,106.2925,106.1097,106.1737,16190.0
2020-01-09 09:40:00,116.22,116.48,116.22,116.42,16534.0,106.2194,106.457,106.2194,106.4022,16534.0
2020-01-09 09:45:00,116.38,116.86,116.38,116.86,12023.0,106.3656,106.8043,106.3656,106.8043,12023.0
2020-01-09 09:50:00,116.89,116.9,116.57,116.76,3555.0,106.8317,106.8409,106.5393,106.7129,3555.0
2020-01-09 09:55:00,116.75,116.88,116.66,116.8,9251.0,106.7038,106.8226,106.6215,106.7495,9251.0
2020-01-09 10:00:00,116.83,116.92,116.82,116.85,3704.0,106.7769,106.8592,106.7678,106.7952,3704.0
2020-01-09 10:05:00,116.8,117.1,116.73,117.1,12525.0,106.7495,107.0237,106.6855,107.0237,12525.0
2020-01-09 10:10:00,117.12,117.12,116.87,116.93,5329.0,107.0419,107.0419,106.8135,106.8683,5329.0
2020-01-09 10:15:00,116.93,117.01,116.9,116.95,5693.0,106.8683,106.9414,106.8409,106.8866,5693.0
2020-01-09 10:20:00,116.92,116.99,116.88,116.94,6738.0,106.8592,106.9231,106.8226,106.8774,6738.0
2020-01-09 10:25:00,116.93,116.97,116.81,116.85,9008.0,106.8683,106.9048,106.7586,106.7952,9008.0
2020-01-09 10:30:00,116.86,116.93,116.74,116.79,4835.0,106.8043,106.8683,106.6946,106.7403,4835.0
2020-01-09 10:35:00,116.77,116.92,116.74,116.82,5300.0,106.7221,106.8592,106.6946,106.7678,5300.0
2020-01-09 10:40:00,116.82,116.91,116.69,116.72,4582.0,106.7678,106.85,106.6489,106.6764,4582.0
2020-01-09 10:45:00,116.77,116.77,116.58,116.58,5058.0,106.7221,106.7221,106.5484,106.5484,5058.0
2020-01-09 10:50:00,116.6,116.76,116.55,116.67,7963.0,106.5667,106.7129,106.521,106.6307,7963.0
2020-01-09 10:55:00,116.62,116.76,116.62,116.73,3966.0,106.585,106.7129,106.585,106.6855,3966.0
2020-01-09 11:00:00,116.7,116.71,116.63,116.67,5241.0,106.6581,106.6672,106.5941,106.6307,5241.0
2020-01-09 11:05:00,116.7,116.9,116.7,116.83,10257.0,106.6581,106.8409,106.6581,106.7769,10257.0
2020-01-09 11:10:00,116.84,116.89,116.81,116.87,4676.0,106.786,106.8317,106.7586,106.8135,4676.0
2020-01-09 11:15:00,116.83,116.88,116.8,116.88,4159.0,106.7769,106.8226,106.7495,106.8226,4159.0
2020-01-09 11:20:00,116.89,116.93,116.82,116.84,6206.0,106.8317,106.8683,106.7678,106.786,6206.0
2020-01-09 11:25:00,116.88,116.9,116.79,116.9,8079.0,106.8226,106.8409,106.7403,106.8409,8079.0
2020-01-09 11:30:00,116.89,117.09,116.88,117.05,7994.0,106.8317,107.0145,106.8226,106.978,7994.0
2020-01-09 11:35:00,117.06,117.07,116.98,117.02,5316.0,106.9871,106.9962,106.914,106.9505,5316.0
2020-01-09 11:40:00,117.02,117.07,116.93,116.94,9718.0,106.9505,106.9962,106.8683,106.8774,9718.0
2020-01-09 11:45:00,116.93,117.01,116.9,116.9,6819.0,106.8683,106.9414,106.8409,106.8409,6819.0
2020-01-09 11:50:00,116.87,116.93,116.84,116.87,4531.0,106.8135,106.8683,106.786,106.8135,4531.0
2020-01-09 11:55:00,116.85,116.9,116.78,116.78,3539.0,106.7952,106.8409,106.7312,106.7312,3539.0
2020-01-09 12:00:00,116.82,116.89,116.82,116.89,5017.0,106.7678,106.8317,106.7678,106.8317,5017.0
2020-01-09 12:05:00,116.91,116.93,116.8,116.8,4217.0,106.85,106.8683,106.7495,106.7495,4217.0
2020-01-09 12:10:00,116.8,116.85,116.8,116.81,4307.0,106.7495,106.7952,106.7495,106.7586,4307.0
2020-01-09 12:15:00,116.81,116.87,116.79,116.83,11349.0,106.7586,106.8135,106.7403,106.7769,11349.0
2020-01-09 12:20:00,116.84,116.85,116.75,116.76,6098.0,106.786,106.7952,106.7038,106.7129,6098.0
2020-01-09 12:25:00,116.73,116.79,116.69,116.77,4062.0,106.6855,106.7403,106.6489,106.7221,4062.0
2020-01-09 12:30:00,116.78,116.81,116.67,116.67,6980.0,106.7312,106.7586,106.6307,106.6307,6980.0
2020-01-09 12:35:00,116.71,116.76,116.7,116.73,5658.0,106.6672,106.7129,106.6581,106.6855,5658.0
2020-01-09 12:40:00,116.73,116.8,116.69,116.73,6877.0,106.6855,106.7495,106.6489,106.6855,6877.0
2020-01-09 12:45:00,116.74,116.78,116.64,116.77,16845.0,106.6946,106.7312,106.6032,106.7221,16845.0
2020-01-09 12:50:00,116.74,116.87,116.73,116.84,11647.0,106.6946,106.8135,106.6855,106.786,11647.0
2020-01-09 12:55:00,116.86,116.86,116.79,116.8,3903.0,106.8043,106.8043,106.7403,106.7495,3903.0
2020-01-09 13:00:00,116.78,116.85,116.75,116.75,11280.0,106.7312,106.7952,106.7038,106.7038,11280.0
2020-01-09 13:05:00,116.8,116.82,116.73,116.77,4555.0,106.7495,106.7678,106.6855,106.7221,4555.0
2020-01-09 13:10:00,116.76,116.76,116.6,116.6,5459.0,106.7129,106.7129,106.5667,106.5667,5459.0
2020-01-09 13:15:00,116.58,116.62,116.52,116.53,5856.0,106.5484,106.585,106.4936,106.5027,5856.0
2020-01-09 13:20:00,116.55,116.66,116.51,116.58,4337.0,106.521,106.6215,106.4844,106.5484,4337.0
2020-01-09 13:25:00,116.59,116.7,116.58,116.68,4854.0,106.5575,106.6581,106.5484,106.6398,4854.0
2020-01-09 13:30:00,116.64,116.74,116.64,116.7,8422.0,106.6032,106.6946,106.6032,106.6581,8422.0
2020-01-09 13:35:00,116.7,116.74,116.68,116.73,6300.0,106.6581,106.6946,106.6398,106.6855,6300.0
2020-01-09 13:40:00,116.74,116.75,116.69,116.71,3797.0,106.6946,106.7038,106.6489,106.6672,3797.0
2020-01-09 13:45:00,116.71,116.74,116.71,116.74,17812.0,106.6672,106.6946,106.6672,106.6946,17812.0
2020-01-09 13:50:00,116.74,116.75,116.71,116.74,5081.0,106.6946,106.7038,106.6672,106.6946,5081.0
2020-01-09 13:55:00,116.73,116.73,116.6,116.61,7677.0,106.6855,106.6855,106.5667,106.5758,7677.0
2020-01-09 14:00:00,116.63,116.65,116.59,116.6,10532.0,106.5941,106.6124,106.5575,106.5667,10532.0
2020-01-09 14:05:00,116.6,116.6,116.55,116.57,10318.0,106.5667,106.5667,106.521,106.5393,10318.0
2020-01-09 14:10:00,116.57,116.58,116.52,116.58,6609.0,106.5393,106.5484,106.4936,106.5484,6609.0
2020-01-09 14:15:00,116.58,116.6,116.53,116.56,7772.0,106.5484,106.5667,106.5027,106.5301,7772.0
2020-01-09 14:20:00,116.55,116.55,116.51,116.54,5955.0,106.521,106.521,106.4844,106.5119,5955.0
2020-01-09 14:25:00,116.53,116.57,116.51,116.56,7985.0,106.5027,106.5393,106.4844,106.5301,7985.0
2020-01-09 14:30:00,116.56,116.57,116.5,116.52,4736.0,106.5301,106.5393,106.4753,106.4936,4736.0
2020-01-09 14:35:00,116.52,116.6,116.51,116.58,12655.0,106.4936,106.5667,106.4844,106.5484,12655.0
2020-01-09 14:40:00,116.58,116.6,116.55,116.6,9370.0,106.5484,106.5667,106.521,106.5667,9370.0
2020-01-09 14:45:00,116.6,116.6,116.5,116.5,10572.0,106.5667,106.5667,106.4753,106.4753,10572.0
2020-01-09 14:50:00,116.5,116.5,116.42,116.46,8654.0,106.4753,106.4753,106.4022,106.4387,8654.0
2020-01-09 14:55:00,116.47,116.53,116.47,116.53,7700.0,106.4479,106.5027,106.4479,106.5027,7700.0
2020-01-09 15:00:00,116.52,116.53,116.48,116.51,7694.0,106.4936,106.5027,106.457,106.4844,7694.0
2020-01-09 15:05:00,116.5,116.5,116.43,116.45,7243.0,106.4753,106.4753,106.4113,106.4296,7243.0
2020-01-09 15:10:00,116.46,116.46,116.42,116.44,8746.0,106.4387,106.4387,106.4022,106.4205,8746.0
2020-01-09 15:15:00,116.43,116.49,116.42,116.44,7329.0,106.4113,106.4662,106.4022,106.4205,7329.0
2020-01-09 15:20:00,116.44,116.46,116.3,116.32,13469.0,106.4205,106.4387,106.2925,106.3108,13469.0
2020-01-09 15:25:00,116.32,116.42,116.29,116.41,8629.0,106.3108,106.4022,106.2834,106.393,8629.0
2020-01-09 15:30:00,116.41,116.41,116.27,116.28,32826.0,106.393,106.393,106.2651,106.2742,32826.0
2020-01-09 15:35:00,116.27,116.27,116.17,116.22,19873.0,106.2651,106.2651,106.1737,106.2194,19873.0
2020-01-09 15:40:00,116.22,116.23,116.14,116.21,21347.0,106.2194,106.2285,106.1463,106.2102,21347.0
2020-01-09 15:45:00,116.22,116.22,116.11,116.13,26044.0,106.2194,106.2194,106.1189,106.1371,26044.0
2020-01-09 15:50:00,116.13,116.18,116.06,116.1,39167.0,106.1371,106.1828,106.0732,106.1097,39167.0
2020-01-09 15:55:00,116.09,116.18,116.04,116.13,90095.0,106.1006,106.1828,106.0549,106.1371,90095.0
2020-01-10 09:30:00,116.3,116.42,116.19,116.31,25399.0,106.2925,106.4022,106.192,106.3016,25399.0
2020-01-10 09:35:00,116.31,116.31,116.04,116.08,6790.0,106.3016,106.3016,106.0549,106.0914,6790.0
2020-01-10 09:40:00,116.09,116.19,115.91,115.98,20656.0,106.1006,106.192,105.9361,106.0,20656.0
2020-01-10 09:45:00,116.01,116.08,115.88,115.9,12932.0,106.0275,106.0914,105.9086,105.9269,12932.0
2020-01-10 09:50:00,115.88,116.19,115.88,116.17,13569.0,105.9086,106.192,105.9086,106.1737,13569.0
2020-01-10 09:55:00,116.21,116.22,116.09,116.18,4147.0,106.2102,106.2194,106.1006,106.1828,4147.0
2020-01-10 10:00:00,116.16,116.19,116.07,116.09,8264.0,106.1645,106.192,106.0823,106.1006,8264.0
2020-01-10 10:05:00,116.07,116.08,116.01,116.04,6895.0,106.0823,106.0914,106.0275,106.0549,6895.0
2020-01-10 10:10:00,116.03,116.07,115.94,116.07,7103.0,106.0457,106.0823,105.9635,106.0823,7103.0
2020-01-10 10:15:00,116.06,116.06,115.96,115.97,5717.0,106.0732,106.0732,105.9818,105.9909,5717.0
2020-01-10 10:20:00,115.95,116.14,115.94,116.13,9093.0,105.9726,106.1463,105.9635,106.1371,9093.0
2020-01-10 10:25:00,116.13,116.13,115.97,115.97,14266.0,106.1371,106.1371,105.9909,105.9909,14266.0
2020-01-10 10:30:00,115.97,116.03,115.94,115.99,3984.0,105.9909,106.0457,105.9635,106.0092,3984.0
2020-01-10 10:35:00,116.0,116.02,115.97,116.02,5850.0,106.0183,106.0366,105.9909,106.0366,5850.0
2020-01-10 10:40:00,116.03,116.07,115.98,116.05,3184.0,106.0457,106.0823,106.0,106.064,3184.0
2020-01-10 10:45:00,116.06,116.15,116.03,116.04,5337.0,106.0732,106.1554,106.0457,106.0549,5337.0
2020-01-10 10:50:00,116.02,116.04,115.9,115.9,10228.0,106.0366,106.0549,105.9269,105.9269,10228.0
2020-01-10 10:55:00,115.9,115.92,115.87,115.89,5988.0,105.9269,105.9452,105.8995,105.9178,5988.0
2020-01-10 11:00:00,115.92,116.07,115.83,116.07,7550.0,105.9452,106.0823,105.8629,106.0823,7550.0
2020-01-10 11:05:00,116.08,116.2,116.04,116.19,5490.0,106.0914,106.2011,106.0549,106.192,5490.0
2020-01-10 11:10:00,116.19,116.26,116.14,116.15,20276.0,106.192,106.2559,106.1463,106.1554,20276.0
2020-01-10 11:15:00,116.21,116.35,116.2,116.3,5278.0,106.2102,106.3382,106.2011,106.2925,5278.0
2020-01-10 11:20:00,116.27,116.32,116.23,116.24,6433.0,106.2651,106.3108,106.2285,106.2377,6433.0
2020-01-10 11:25:00,116.22,116.3,116.21,116.27,5167.0,106.2194,106.2925,106.2102,106.2651,5167.0
2020-01-10 11:30:00,116.25,116.25,116.11,116.11,13127.0,106.2468,106.2468,106.1189,106.1189,13127.0
2020-01-10 11:35:00,116.15,116.16,115.98,116.0,7659.0,106.1554,106.1645,106.0,106.0183,7659.0
2020-01-10 11:40:00,116.0,116.03,115.96,115.99,5044.0,106.0183,106.0457,105.9818,106.0092,5044.0
2020-01-10 11:45:00,116.0,116.02,115.9,115.9,6038.0,106.0183,106.0366,105.9269,105.9269,6038.0
2020-01-10 11:50:00,115.9,116.01,115.9,116.01,4423.0,105.9269,106.0275,105.9269,106.0275,4423.0
2020-01-10 11:55:00,116.01,116.04,115.99,116.02,4262.0,106.0275,106.0549,106.0092,106.0366,4262.0
2020-01-10 12:00:00,116.02,116.02,115.91,115.92,6098.0,106.0366,106.0366,105.9361,105.9452,6098.0
2020-01-10 12:05:00,115.91,115.92,115.87,115.88,5151.0,105.9361,105.9452,105.8995,105.9086,5151.0
2020-01-10 12:10:00,115.87,115.88,115.8,115.83,13426.0,105.8995,105.9086,105.8355,105.8629,13426.0
2020-01-10 12:15:00,115.84,115.86,115.8,115.83,5620.0,105.8721,105.8904,105.8355,105.8629,5620.0
2020-01-10 12:20:00,115.82,115.86,115.82,115.85,3652.0,105.8538,105.8904,105.8538,105.8812,3652.0
2020-01-10 12:25:00,115.84,115.91,115.84,115.87,3524.0,105.8721,105.9361,105.8721,105.8995,3524.0
2020-01-10 12:30:00,115.88,115.9,115.85,115.88,4324.0,105.9086,105.9269,105.8812,105.9086,4324.0
2020-01-10 12:35:00,115.87,115.97,115.86,115.9,7915.0,105.8995,105.9909,105.8904,105.9269,7915.0
2020-01-10 12:40:00,115.9,116.05,115.9,116.03,4584.0,105.9269,106.064,105.9269,106.0457,4584.0
2020-01-10 12:45:00,116.03,116.13,116.02,116.12,5983.0,106.0457,106.1371,106.0366,106.128,5983.0
2020-01-10 12:50:00,116.12,116.23,116.11,116.23,6206.0,106.128,106.2285,106.1189,106.2285,6206.0
2020-01-10 12:55:00,116.23,116.23,116.16,116.18,8147.0,106.2285,106.2285,106.1645,106.1828,8147.0
2020-01-10 13:00:00,116.18,116.22,116.12,116.21,2615.0,106.1828,106.2194,106.128,106.2102,2615.0
2020-01-10 13:05:00,116.23,116.29,116.21,116.24,9456.0,106.2285,106.2834,106.2102,106.2377,9456.0
2020-01-10 13:10:00,116.25,116.32,116.23,116.32,6274.0,106.2468,106.3108,106.2285,106.3108,6274.0
2020-01-10 13:15:00,116.31,116.39,116.31,116.37,6948.0,106.3016,106.3748,106.3016,106.3565,6948.0
2020-01-10 13:20:00,116.37,116.39,116.31,116.34,2543.0,106.3565,106.3748,106.3016,106.3291,2543.0
2020-01-10 13:25:00,116.34,116.35,116.3,116.33,2700.0,106.3291,106.3382,106.2925,106.3199,2700.0
2020-01-10 13:30:00,116.35,116.35,116.28,116.29,3200.0,106.3382,106.3382,106.2742,106.2834,3200.0
2020-01-10 13:35:00,116.29,116.35,116.29,116.32,3613.0,106.2834,106.3382,106.2834,106.3108,3613.0
2020-01-10 13:40:00,116.32,116.32,116.28,116.28,2373.0,106.3108,106.3108,106.2742,106.2742,2373.0
2020-01-10 13:45:00,116.28,116.3,116.23,116.29,13852.0,106.2742,106.2925,106.2285,106.2834,13852.0
2020-01-10 13:50:00,116.29,116.32,116.27,116.31,6852.0,106.2834,106.3108,106.2651,106.3016,6852.0
2020-01-10 13:55:00,116.34,116.38,116.33,116.35,5718.0,106.3291,106.3656,106.3199,106.3382,5718.0
2020-01-10 14:00:00,116.35,116.41,116.35,116.39,14178.0,106.3382,106.393,106.3382,106.3748,14178.0
2020-01-10 14:05:00,116.39,116.45,116.39,116.39,9538.0,106.3748,106.4296,106.3748,106.3748,9538.0
2020-01-10 14:10:00,116.38,116.46,116.34,116.38,17349.0,106.3656,106.4387,106.3291,106.3656,17349.0
2020-01-10 14:15:00,116.38,116.45,116.36,116.44,11953.0,106.3656,106.4296,106.3473,106.4205,11953.0
2020-01-10 14:20:00,116.44,116.52,116.43,116.5,7374.0,106.4205,106.4936,106.4113,106.4753,7374.0
2020-01-10 14:25:00,116.5,116.56,116.49,116.49,5795.0,106.4753,106.5301,106.4662,106.4662,5795.0
2020-01-10 14:30:00,116.5,116.51,116.41,116.42,4162.0,106.4753,106.4844,106.393,106.4022,4162.0
2020-01-10 14:35:00,116.42,116.47,116.41,116.45,6499.0,106.4022,106.4479,106.393,106.4296,6499.0
2020-01-10 14:40:00,116.46,116.46,116.44,116.45,2390.0,106.4387,106.4387,106.4205,106.4296,2390.0
2020-01-10 14:45:00,116.45,116.5,116.44,116.46,7053.0,106.4296,106.4753,106.4205,106.4387,7053.0
2020-01-10 14:50:00,116.47,116.49,116.46,116.48,4483.0,106.4479,106.4662,106.4387,106.457,4483.0
2020-01-10 14:55:00,116.49,116.53,116.49,116.51,3945.0,106.4662,106.5027,106.4662,106.4844,3945.0
2020-01-10 15:00:00,116.5,116.51,116.39,116.47,10616.0,106.4753,106.4844,106.3748,106.4479,10616.0
2020-01-10 15:05:00,116.45,116.48,116.43,116.44,4447.0,106.4296,106.457,106.4113,106.4205,4447.0
2020-01-10 15:10:00,116.43,116.5,116.42,116.45,5272.0,106.4113,106.4753,106.4022,106.4296,5272.0
2020-01-10 15:15:00,116.44,116.49,116.39,116.4,3135.0,106.4205,106.4662,106.3748,106.3839,3135.0
2020-01-10 15:20:00,116.39,116.44,116.36,116.43,4065.0,106.3748,106.4205,106.3473,106.4113,4065.0
2020-01-10 15:25:00,116.42,116.42,116.36,116.41,4510.0,106.4022,106.4022,106.3473,106.393,4510.0
2020-01-10 15:30:00,116.38,116.38,116.31,116.31,5807.0,106.3656,106.3656,106.3016,106.3016,5807.0
2020-01-10 15:35:00,116.3,116.34,116.26,116.27,6490.0,106.2925,106.3291,106.2559,106.2651,6490.0
2020-01-10 15:40:00,116.27,116.31,116.18,116.2,13092.0,106.2651,106.3016,106.1828,106.2011,13092.0
2020-01-10 15:45:00,116.2,116.25,116.09,116.1,18549.0,106.2011,106.2468,106.1006,106.1097,18549.0
2020-01-10 15:50:00,116.09,116.23,116.07,116.2,23385.0,106.1006,106.2285,106.0823,106.2011,23385.0
2020-01-10 15:55:00,116.21,116.36,116.18,116.19,79549.0,106.2102,106.3473,106.1828,106.192,79549.0
2020-01-13 09:30:00,116.46,116.69,116.35,116.55,43939.0,106.4387,106.6489,106.3382,106.521,43939.0
2020-01-13 09:35:00,116.59,117.06,116.53,117.03,16102.0,106.5575,106.9871,106.5027,106.9597,16102.0
2020-01-13 09:40:00,116.98,117.27,116.76,117.26,21090.0,106.914,107.179,106.7129,107.1699,21090.0
2020-01-13 09:45:00,117.2,117.34,117.14,117.34,10715.0,107.1151,107.243,107.0602,107.243,10715.0
2020-01-13 09:50:00,117.34,117.34,117.03,117.12,106133.0,107.243,107.243,106.9597,107.0419,106133.0
2020-01-13 09:55:00,117.11,117.14,116.88,116.94,5034.0,107.0328,107.0602,106.8226,106.8774,5034.0
2020-01-13 10:00:00,116.93,116.97,116.75,116.86,4371.0,106.8683,106.9048,106.7038,106.8043,4371.0
2020-01-13 10:05:00,116.82,116.95,116.68,116.95,3777.0,106.7678,106.8866,106.6398,106.8866,3777.0
2020-01-13 10:10:00,116.94,117.01,116.85,117.01,5094.0,106.8774,106.9414,106.7952,106.9414,5094.0
2020-01-13 10:15:00,116.99,117.01,116.95,117.01,6099.0,106.9231,106.9414,106.8866,106.9414,6099.0
2020-01-13 10:20:00,116.98,116.99,116.91,116.96,3076.0,106.914,106.9231,106.85,106.8957,3076.0
2020-01-13 10:25:00,116.97,116.99,116.78,116.79,5095.0,106.9048,106.9231,106.7312,106.7403,5095.0
2020-01-13 10:30:00,116.8,116.85,116.77,116.82,1951.0,106.7495,106.7952,106.7221,106.7678,1951.0
2020-01-13 10:35:00,116.83,116.93,116.8,116.93,3879.0,106.7769,106.8683,106.7495,106.8683,3879.0
2020-01-13 10:40:00,116.94,117.0,116.9,116.91,4358.0,106.8774,106.9323,106.8409,106.85,4358.0
2020-01-13 10:45:00,116.92,116.92,116.81,116.84,3413.0,106.8592,106.8592,106.7586,106.786,3413.0
2020-01-13 10:50:00,116.85,116.86,116.69,116.76,6641.0,106.7952,106.8043,106.6489,106.7129,6641.0
2020-01-13 10:55:00,116.79,116.91,116.78,116.89,4558.0,106.7403,106.85,106.7312,106.8317,4558.0
2020-01-13 11:00:00,116.93,117.01,116.9,116.96,6781.0,106.8683,106.9414,106.8409,106.8957,6781.0
2020-01-13 11:05:00,116.97,116.99,116.9,116.98,3938.0,106.9048,106.9231,106.8409,106.914,3938.0
2020-01-13 11:10:00,116.99,116.99,116.81,116.83,5866.0,106.9231,106.9231,106.7586,106.7769,5866.0
2020-01-13 11:15:00,116.82,116.98,116.8,116.93,21534.0,106.7678,106.914,106.7495,106.8683,21534.0
2020-01-13 11:20:00,116.91,117.0,116.88,117.0,27982.0,106.85,106.9323,106.8226,106.9323,27982.0
2020-01-13 11:25:00,116.99,117.12,116.94,117.08,35256.0,106.9231,107.0419,106.8774,107.0054,35256.0
2020-01-13 11:30:00,117.09,117.2,117.06,117.11,6517.0,107.0145,107.1151,106.9871,107.0328,6517.0
2020-01-13 11:35:00,117.14,117.2,117.09,117.18,3879.0,107.0602,107.1151,107.0145,107.0968,3879.0
2020-01-13 11:40:00,117.18,117.3,117.17,117.26,6872.0,107.0968,107.2065,107.0876,107.1699,6872.0
2020-01-13 11:45:00,117.29,117.33,117.23,117.33,6374.0,107.1973,107.2339,107.1425,107.2339,6374.0
2020-01-13 11:50:00,117.34,117.4,117.33,117.36,5446.0,107.243,107.2978,107.2339,107.2613,5446.0
2020-01-13 11:55:00,117.36,117.38,117.27,117.33,6030.0,107.2613,107.2796,107.179,107.2339,6030.0
2020-01-13 12:00:00,117.37,117.39,117.33,117.38,4208.0,107.2704,107.2887,107.2339,107.2796,4208.0
2020-01-13 12:05:00,117.39,117.48,117.39,117.45,7426.0,107.2887,107.371,107.2887,107.3435,7426.0
2020-01-13 12:10:00,117.46,117.66,117.45,117.6,10105.0,107.3527,107.5355,107.3435,107.4806,10105.0
2020-01-13 12:15:00,117.63,117.68,117.61,117.64,7036.0,107.5081,107.5538,107.4898,107.5172,7036.0
2020-01-13 12:20:00,117.66,117.7,117.61,117.62,8441.0,107.5355,107.572,107.4898,107.4989,8441.0
2020-01-13 12:25:00,117.67,117.7,117.6,117.61,8887.0,107.5446,107.572,107.4806,107.4898,8887.0
2020-01-13 12:30:00,117.63,117.79,117.63,117.79,11258.0,107.5081,107.6543,107.5081,107.6543,11258.0
2020-01-13 12:35:00,117.8,117.88,117.74,117.88,11643.0,107.6634,107.7365,107.6086,107.7365,11643.0
2020-01-13 12:40:00,117.89,117.92,117.84,117.84,8459.0,107.7457,107.7731,107.7,107.7,8459.0
2020-01-13 12:45:00,117.86,117.89,117.82,117.84,4114.0,107.7183,107.7457,107.6817,107.7,4114.0
2020-01-13 12:50:00,117.82,117.9,117.81,117.84,4040.0,107.6817,107.7548,107.6726,107.7,4040.0
2020-01-13 12:55:00,117.82,117.89,117.81,117.86,2994.0,107.6817,107.7457,107.6726,107.7183,2994.0
2020-01-13 13:00:00,117.87,117.89,117.76,117.76,5399.0,107.7274,107.7457,107.6269,107.6269,5399.0
2020-01-13 13:05:00,117.76,117.91,117.76,117.86,48585.0,107.6269,107.764,107.6269,107.7183,48585.0
2020-01-13 13:10:00,117.87,117.96,117.85,117.89,7395.0,107.7274,107.8097,107.7091,107.7457,7395.0
2020-01-13 13:15:00,117.91,117.95,117.88,117.95,7211.0,107.764,107.8005,107.7365,107.8005,7211.0
2020-01-13 13:20:00,117.94,118.0,117.92,117.94,5575.0,107.7914,107.8462,107.7731,107.7914,5575.0
2020-01-13 13:25:00,117.94,117.94,117.78,117.79,5457.0,107.7914,107.7914,107.6451,107.6543,5457.0
2020-01-13 13:30:00,117.79,117.8,117.72,117.76,5182.0,107.6543,107.6634,107.5903,107.6269,5182.0
2020-01-13 13:35:00,117.77,117.77,117.69,117.7,4447.0,107.636,107.636,107.5629,107.572,4447.0
2020-01-13 13:40:00,117.7,117.7,117.64,117.66,5816.0,107.572,107.572,107.5172,107.5355,5816.0
2020-01-13 13:45:00,117.66,117.68,117.49,117.52,18080.0,107.5355,107.5538,107.3801,107.4075,18080.0
2020-01-13 13:50:00,117.56,117.58,117.52,117.52,8464.0,107.4441,107.4624,107.4075,107.4075,8464.0
2020-01-13 13:55:00,117.51,117.51,117.49,117.49,1830.0,107.3984,107.3984,107.3801,107.3801,1830.0
2020-01-13 14:00:00,117.47,117.48,117.43,117.46,4621.0,107.3618,107.371,107.3253,107.3527,4621.0
2020-01-13 14:05:00,117.44,117.52,117.43,117.5,5599.0,107.3344,107.4075,107.3253,107.3892,5599.0
2020-01-13 14:10:00,117.49,117.51,117.47,117.51,2305.0,107.3801,107.3984,107.3618,107.3984,2305.0
2020-01-13 14:15:00,117.54,117.59,117.51,117.58,3232.0,107.4258,107.4715,107.3984,107.4624,3232.0
2020-01-13 14:20:00,117.63,117.64,117.58,117.63,2530.0,107.5081,107.5172,107.4624,107.5081,2530.0
2020-01-13 14:25:00,117.63,117.63,117.57,117.59,3235.0,107.5081,107.5081,107.4532,107.4715,3235.0
2020-01-13 14:30:00,117.6,117.66,117.59,117.66,7749.0,107.4806,107.5355,107.4715,107.5355,7749.0
2020-01-13 14:35:00,117.65,117.68,117.58,117.66,7810.0,107.5263,107.5538,107.4624,107.5355,7810.0
2020-01-13 14:40:00,117.67,117.76,117.67,117.73,8855.0,107.5446,107.6269,107.5446,107.5995,8855.0
2020-01-13 14:45:00,117.73,117.73,117.63,117.65,2791.0,107.5995,107.5995,107.5081,107.5263,2791.0
2020-01-13 14:50:00,117.63,117.69,117.6,117.66,6878.0,107.5081,107.5629,107.4806,107.5355,6878.0
2020-01-13 14:55:00,117.68,117.68,117.59,117.66,4679.0,107.5538,107.5538,107.4715,107.5355,4679.0
2020-01-13 15:00:00,117.66,117.74,117.64,117.69,10669.0,107.5355,107.6086,107.5172,107.5629,10669.0
2020-01-13 15:05:00,117.69,117.72,117.67,117.7,4619.0,107.5629,107.5903,107.5446,107.572,4619.0
2020-01-13 15:10:00,117.71,117.74,117.69,117.7,6102.0,107.5812,107.6086,107.5629,107.572,6102.0
2020-01-13 15:15:00,117.7,117.72,117.66,117.7,6530.0,107.572,107.5903,107.5355,107.572,6530.0
2020-01-13 15:20:00,117.7,117.7,117.6,117.68,9542.0,107.572,107.572,107.4806,107.5538,9542.0
2020-01-13 15:25:00,117.68,117.69,117.6,117.65,8536.0,107.5538,107.5629,107.4806,107.5263,8536.0
2020-01-13 15:30:00,117.65,117.73,117.62,117.73,11614.0,107.5263,107.5995,107.4989,107.5995,11614.0
2020-01-13 15:35:00,117.72,117.77,117.7,117.77,12611.0,107.5903,107.636,107.572,107.636,12611.0
2020-01-13 15:40:00,117.78,117.81,117.73,117.78,15478.0,107.6451,107.6726,107.5995,107.6451,15478.0
2020-01-13 15:45:00,117.78,117.85,117.75,117.84,30134.0,107.6451,107.7091,107.6177,107.7,30134.0
2020-01-13 15:50:00,117.85,117.91,117.81,117.83,38590.0,107.7091,107.764,107.6726,107.6908,38590.0
2020-01-13 15:55:00,117.83,117.86,117.65,117.68,90596.0,107.6908,107.7183,107.5263,107.5538,90596.0
2020-01-14 09:30:00,117.68,117.81,117.48,117.57,24791.0,107.5538,107.6726,107.371,107.4532,24791.0
2020-01-14 09:35:00,117.65,117.65,117.51,117.57,3534.0,107.5263,107.5263,107.3984,107.4532,3534.0
2020-01-14 09:40:00,117.57,117.69,117.36,117.69,3472.0,107.4532,107.5629,107.2613,107.5629,3472.0
2020-01-14 09:45:00,117.71,117.85,117.63,117.72,70530.0,107.5812,107.7091,107.5081,107.5903,70530.0
2020-01-14 09:50:00,117.69,117.75,117.43,117.55,8922.0,107.5629,107.6177,107.3253,107.4349,8922.0
2020-01-14 09:55:00,117.57,117.71,117.55,117.64,2215.0,107.4532,107.5812,107.4349,107.5172,2215.0
2020-01-14 10:00:00,117.69,117.76,117.63,117.74,3910.0,107.5629,107.6269,107.5081,107.6086,3910.0
2020-01-14 10:05:00,117.69,117.73,117.63,117.69,12841.0,107.5629,107.5995,107.5081,107.5629,12841.0
2020-01-14 10:10:00,117.73,117.88,117.73,117.81,5108.0,107.5995,107.7365,107.5995,107.6726,5108.0
2020-01-14 10:15:00,117.79,117.84,117.66,117.68,10362.0,107.6543,107.7,107.5355,107.5538,10362.0
2020-01-14 10:20:00,117.68,117.74,117.63,117.64,5460.0,107.5538,107.6086,107.5081,107.5172,5460.0
2020-01-14 10:25:00,117.66,117.73,117.61,117.68,4087.0,107.5355,107.5995,107.4898,107.5538,4087.0
2020-01-14 10:30:00,117.67,117.79,117.67,117.75,6176.0,107.5446,107.6543,107.5446,107.6177,6176.0
2020-01-14 10:35:00,117.77,117.87,117.77,117.82,4331.0,107.636,107.7274,107.636,107.6817,4331.0
2020-01-14 10:40:00,117.81,117.89,117.81,117.88,2868.0,107.6726,107.7457,107.6726,107.7365,2868.0
2020-01-14 10:45:00,117.88,117.89,117.79,117.82,3025.0,107.7365,107.7457,107.6543,107.6817,3025.0
2020-01-14 10:50:00,117.82,117.95,117.81,117.95,4951.0,107.6817,107.8005,107.6726,107.8005,4951.0
2020-01-14 10:55:00,117.93,117.99,117.86,117.96,12907.0,107.7822,107.8371,107.7183,107.8097,12907.0
2020-01-14 11:00:00,117.96,117.98,117.87,117.88,7173.0,107.8097,107.8279,107.7274,107.7365,7173.0
2020-01-14 11:05:00,117.89,118.05,117.83,117.99,10404.0,107.7457,107.8919,107.6908,107.8371,10404.0
2020-01-14 11:10:00,118.0,118.05,117.92,117.93,3778.0,107.8462,107.8919,107.7731,107.7822,3778.0
2020-01-14 11:15:00,117.91,117.93,117.84,117.9,4535.0,107.764,107.7822,107.7,107.7548,4535.0
2020-01-14 11:20:00,117.92,117.96,117.83,117.96,9898.0,107.7731,107.8097,107.6908,107.8097,9898.0
2020-01-14 11:25:00,117.96,117.98,117.9,117.98,10325.0,107.8097,107.8279,107.7548,107.8279,10325.0
2020-01-14 11:30:00,117.99,118.03,117.92,117.96,10400.0,107.8371,107.8736,107.7731,107.8097,10400.0
2020-01-14 11:35:00,117.97,118.02,117.97,118.02,15257.0,107.8188,107.8645,107.8188,107.8645,15257.0
2020-01-14 11:40:00,118.02,118.07,117.96,118.0,32639.0,107.8645,107.9102,107.8097,107.8462,32639.0
2020-01-14 11:45:00,117.99,118.0,117.9,117.97,3086.0,107.8371,107.8462,107.7548,107.8188,3086.0
2020-01-14 11:50:00,117.97,117.99,117.88,117.91,6344.0,107.8188,107.8371,107.7365,107.764,6344.0
2020-01-14 11:55:00,117.95,117.97,117.92,117.95,3407.0,107.8005,107.8188,107.7731,107.8005,3407.0
2020-01-14 12:00:00,117.98,117.99,117.95,117.95,1800.0,107.8279,107.8371,107.8005,107.8005,1800.0
2020-01-14 12:05:00,117.94,117.94,117.89,117.91,4309.0,107.7914,107.7914,107.7457,107.764,4309.0
2020-01-14 12:10:00,117.92,117.98,117.87,117.91,4555.0,107.7731,107.8279,107.7274,107.764,4555.0
2020-01-14 12:15:00,117.89,117.92,117.84,117.85,9794.0,107.7457,107.7731,107.7,107.7091,9794.0
2020-01-14 12:20:00,117.86,117.88,117.83,117.87,6515.0,107.7183,107.7365,107.6908,107.7274,6515.0
2020-01-14 12:25:00,117.87,117.96,117.87,117.96,4152.0,107.7274,107.8097,107.7274,107.8097,4152.0
2020-01-14 12:30:00,117.97,117.98,117.88,117.9,3474.0,107.8188,107.8279,107.7365,107.7548,3474.0
2020-01-14 12:35:00,117.9,117.98,117.89,117.97,8928.0,107.7548,107.8279,107.7457,107.8188,8928.0
2020-01-14 12:40:00,117.97,117.98,117.89,117.89,53949.0,107.8188,107.8279,107.7457,107.7457,53949.0
2020-01-14 12:45:00,117.89,117.99,117.88,117.99,1899.0,107.7457,107.8371,107.7365,107.8371,1899.0
2020-01-14 12:50:00,117.99,118.17,117.99,118.16,5808.0,107.8371,108.0016,107.8371,107.9925,5808.0
2020-01-14 12:55:00,118.18,118.18,118.1,118.11,4274.0,108.0107,108.0107,107.9376,107.9468,4274.0
2020-01-14 13:00:00,118.09,118.12,118.09,118.11,1778.0,107.9285,107.9559,107.9285,107.9468,1778.0
2020-01-14 13:05:00,118.12,118.13,118.02,118.06,4296.0,107.9559,107.965,107.8645,107.9011,4296.0
2020-01-14 13:10:00,118.08,118.1,118.04,118.1,28820.0,107.9193,107.9376,107.8828,107.9376,28820.0
2020-01-14 13:15:00,118.12,118.16,118.08,118.11,3805.0,107.9559,107.9925,107.9193,107.9468,3805.0
2020-01-14 13:20:00,118.12,118.15,118.09,118.1,135769.0,107.9559,107.9833,107.9285,107.9376,135769.0
2020-01-14 13:25:00,118.1,118.21,118.1,118.15,3625.0,107.9376,108.0381,107.9376,107.9833,3625.0
2020-01-14 13:30:00,118.15,118.2,118.12,118.14,3336.0,107.9833,108.029,107.9559,107.9742,3336.0
2020-01-14 13:35:00,118.16,118.18,117.89,118.17,13474.0,107.9925,108.0107,107.7457,108.0016,13474.0
2020-01-14 13:40:00,118.17,118.24,118.14,118.14,3229.0,108.0016,108.0656,107.9742,107.9742,3229.0
2020-01-14 13:45:00,118.16,118.25,118.13,118.2,4142.0,107.9925,108.0747,107.965,108.029,4142.0
2020-01-14 13:50:00,118.23,118.32,118.23,118.26,5980.0,108.0564,108.1387,108.0564,108.0838,5980.0
2020-01-14 13:55:00,118.22,118.28,118.21,118.23,3602.0,108.0473,108.1021,108.0381,108.0564,3602.0
2020-01-14 14:00:00,118.19,118.2,118.01,118.07,12302.0,108.0199,108.029,107.8554,107.9102,12302.0
2020-01-14 14:05:00,118.09,118.16,118.02,118.06,7815.0,107.9285,107.9925,107.8645,107.9011,7815.0
2020-01-14 14:10:00,118.1,118.1,118.0,118.09,11578.0,107.9376,107.9376,107.8462,107.9285,11578.0
2020-01-14 14:15:00,118.08,118.19,118.04,118.16,6609.0,107.9193,108.0199,107.8828,107.9925,6609.0
2020-01-14 14:20:00,118.16,118.16,118.1,118.1,3435.0,107.9925,107.9925,107.9376,107.9376,3435.0
2020-01-14 14:25:00,118.08,118.13,118.04,118.04,3706.0,107.9193,107.965,107.8828,107.8828,3706.0
2020-01-14 14:30:00,118.06,118.12,118.06,118.12,3562.0,107.9011,107.9559,107.9011,107.9559,3562.0
2020-01-14 14:35:00,118.13,118.14,118.09,118.12,6402.0,107.965,107.9742,107.9285,107.9559,6402.0
2020-01-14 14:40:00,118.15,118.18,118.12,118.13,3577.0,107.9833,108.0107,107.9559,107.965,3577.0
2020-01-14 14:45:00,118.13,118.19,118.13,118.15,3087.0,107.965,108.0199,107.965,107.9833,3087.0
2020-01-14 14:50:00,118.16,118.16,118.08,118.09,4442.0,107.9925,107.9925,107.9193,107.9285,4442.0
2020-01-14 14:55:00,118.07,118.07,118.0,118.02,3706.0,107.9102,107.9102,107.8462,107.8645,3706.0
2020-01-14 15:00:00,118.04,118.07,118.0,118.01,3704.0,107.8828,107.9102,107.8462,107.8554,3704.0
2020-01-14 15:05:00,118.0,118.03,117.93,117.93,4120.0,107.8462,107.8736,107.7822,107.7822,4120.0
2020-01-14 15:10:00,117.95,117.95,117.83,117.85,3369.0,107.8005,107.8005,107.6908,107.7091,3369.0
2020-01-14 15:15:00,117.87,118.0,117.82,117.83,12098.0,107.7274,107.8462,107.6817,107.6908,12098.0
2020-01-14 15:20:00,117.84,117.91,117.84,117.91,2724.0,107.7,107.764,107.7,107.764,2724.0
2020-01-14 15:25:00,117.92,117.93,117.75,117.76,6297.0,107.7731,107.7822,107.6177,107.6269,6297.0
2020-01-14 15:30:00,117.75,117.81,117.73,117.8,5345.0,107.6177,107.6726,107.5995,107.6634,5345.0
2020-01-14 15:35:00,117.8,117.81,117.74,117.75,6118.0,107.6634,107.6726,107.6086,107.6177,6118.0
2020-01-14 15:40:00,117.8,117.88,117.8,117.85,10354.0,107.6634,107.7365,107.6634,107.7091,10354.0
2020-01-14 15:45:00,117.85,117.89,117.81,117.83,12615.0,107.7091,107.7457,107.6726,107.6908,12615.0
2020-01-14 15:50:00,117.83,117.83,117.71,117.77,27813.0,107.6908,107.6908,107.5812,107.636,27813.0
2020-01-14 15:55:00,117.79,118.14,117.78,118.05,97649.0,107.6543,107.9742,107.6451,107.8919,97649.0
2020-01-15 09:30:00,118.21,118.4,117.85,118.34,40910.0,108.0381,108.2118,107.7091,108.157,40910.0
2020-01-15 09:35:00,118.3,118.64,118.24,118.62,6172.0,108.1204,108.4311,108.0656,108.4129,6172.0
2020-01-15 09:40:00,118.54,118.66,118.48,118.48,2403.0,108.3398,108.4494,108.2849,108.2849,2403.0
2020-01-15 09:45:00,118.41,118.45,118.25,118.34,4489.0,108.2209,108.2575,108.0747,108.157,4489.0
2020-01-15 09:50:00,118.31,118.48,118.27,118.38,4866.0,108.1295,108.2849,108.093,108.1935,4866.0
2020-01-15 09:55:00,118.37,118.61,118.3,118.61,12117.0,108.1844,108.4037,108.1204,108.4037,12117.0
2020-01-15 10:00:00,118.54,118.66,118.46,118.46,4947.0,108.3398,108.4494,108.2666,108.2666,4947.0
2020-01-15 10:05:00,118.47,118.54,118.36,118.39,3704.0,108.2758,108.3398,108.1752,108.2027,3704.0
2020-01-15 10:10:00,118.42,118.42,118.24,118.3,2717.0,108.2301,108.2301,108.0656,108.1204,2717.0
2020-01-15 10:15:00,118.3,118.47,118.3,118.47,4003.0,108.1204,108.2758,108.1204,108.2758,4003.0
2020-01-15 10:20:00,118.46,118.57,118.46,118.57,2280.0,108.2666,108.3672,108.2666,108.3672,2280.0
2020-01-15 10:25:00,118.57,118.64,118.49,118.63,8852.0,108.3672,108.4311,108.2941,108.422,8852.0
2020-01-15 10:30:00,118.59,118.72,118.59,118.69,8109.0,108.3854,108.5043,108.3854,108.4768,8109.0
2020-01-15 10:35:00,118.73,119.05,118.65,118.94,19808.0,108.5134,108.8059,108.4403,108.7053,19808.0
2020-01-15 10:40:00,118.91,119.09,118.91,119.07,8632.0,108.6779,108.8424,108.6779,108.8241,8632.0
2020-01-15 10:45:00,119.08,119.13,119.02,119.13,6366.0,108.8333,108.879,108.7784,108.879,6366.0
2020-01-15 10:50:00,119.14,119.14,119.01,119.07,6105.0,108.8881,108.8881,108.7693,108.8241,6105.0
2020-01-15 10:55:00,119.09,119.16,118.93,118.94,6350.0,108.8424,108.9064,108.6962,108.7053,6350.0
2020-01-15 11:00:00,118.91,118.99,118.87,118.99,8457.0,108.6779,108.751,108.6414,108.751,8457.0
2020-01-15 11:05:00,118.92,118.92,118.77,118.77,9674.0,108.6871,108.6871,108.55,108.55,9674.0
2020-01-15 11:10:00,118.78,118.79,118.7,118.71,2859.0,108.5591,108.5682,108.486,108.4951,2859.0
2020-01-15 11:15:00,118.73,118.8,118.68,118.69,5956.0,108.5134,108.5774,108.4677,108.4768,5956.0
2020-01-15 11:20:00,118.71,118.75,118.62,118.66,4170.0,108.4951,108.5317,108.4129,108.4494,4170.0
2020-01-15 11:25:00,118.67,118.7,118.58,118.64,8246.0,108.4586,108.486,108.3763,108.4311,8246.0
2020-01-15 11:30:00,118.65,118.7,118.62,118.69,3999.0,108.4403,108.486,108.4129,108.4768,3999.0
2020-01-15 11:35:00,118.71,118.8,118.71,118.8,4299.0,108.4951,108.5774,108.4951,108.5774,4299.0
2020-01-15 11:40:00,118.82,118.84,118.73,118.78,5218.0,108.5957,108.6139,108.5134,108.5591,5218.0
2020-01-15 11:45:00,118.78,118.83,118.77,118.81,5258.0,108.5591,108.6048,108.55,108.5865,5258.0
2020-01-15 11:50:00,118.83,118.84,118.63,118.69,89882.0,108.6048,108.6139,108.422,108.4768,89882.0
2020-01-15 11:55:00,118.67,118.71,118.55,118.65,7117.0,108.4586,108.4951,108.3489,108.4403,7117.0
2020-01-15 12:00:00,118.66,118.69,118.52,118.52,4534.0,108.4494,108.4768,108.3215,108.3215,4534.0
2020-01-15 12:05:00,118.54,118.6,118.51,118.54,3971.0,108.3398,108.3946,108.3123,108.3398,3971.0
2020-01-15 12:10:00,118.55,118.61,118.54,118.59,3400.0,108.3489,108.4037,108.3398,108.3854,3400.0
2020-01-15 12:15:00,118.6,118.64,118.54,118.57,4448.0,108.3946,108.4311,108.3398,108.3672,4448.0
2020-01-15 12:20:00,118.58,118.69,118.58,118.69,4116.0,108.3763,108.4768,108.3763,108.4768,4116.0
2020-01-15 12:25:00,118.7,118.79,118.7,118.73,4003.0,108.486,108.5682,108.486,108.5134,4003.0
2020-01-15 12:30:00,118.73,118.75,118.7,118.7,2928.0,108.5134,108.5317,108.486,108.486,2928.0
2020-01-15 12:35:00,118.71,118.72,118.67,118.7,2034.0,108.4951,108.5043,108.4586,108.486,2034.0
2020-01-15 12:40:00,118.69,118.7,118.66,118.69,2400.0,108.4768,108.486,108.4494,108.4768,2400.0
2020-01-15 12:45:00,118.68,118.73,118.68,118.71,2616.0,108.4677,108.5134,108.4677,108.4951,2616.0
2020-01-15 12:50:00,118.69,118.69,118.57,118.63,3870.0,108.4768,108.4768,108.3672,108.422,3870.0
2020-01-15 12:55:00,118.65,118.65,118.5,118.56,6001.0,108.4403,108.4403,108.3032,108.358,6001.0
2020-01-15 13:00:00,118.56,118.71,118.54,118.65,6396.0,108.358,108.4951,108.3398,108.4403,6396.0
2020-01-15 13:05:00,118.65,118.65,118.54,118.57,2687.0,108.4403,108.4403,108.3398,108.3672,2687.0
2020-01-15 13:10:00,118.59,118.61,118.55,118.55,2186.0,108.3854,108.4037,108.3489,108.3489,2186.0
2020-01-15 13:15:00,118.55,118.58,118.51,118.53,3541.0,108.3489,108.3763,108.3123,108.3306,3541.0
2020-01-15 13:20:00,118.53,118.53,118.43,118.46,2423.0,108.3306,108.3306,108.2392,108.2666,2423.0
2020-01-15 13:25:00,118.45,118.49,118.45,118.49,2093.0,108.2575,108.2941,108.2575,108.2941,2093.0
2020-01-15 13:30:00,118.49,118.58,118.48,118.56,5807.0,108.2941,108.3763,108.2849,108.358,5807.0
2020-01-15 13:35:00,118.56,118.62,118.52,118.57,5638.0,108.358,108.4129,108.3215,108.3672,5638.0
2020-01-15 13:40:00,118.58,118.61,118.5,118.52,10302.0,108.3763,108.4037,108.3032,108.3215,10302.0
2020-01-15 13:45:00,118.5,118.51,118.42,118.46,17731.0,108.3032,108.3123,108.2301,108.2666,17731.0
2020-01-15 13:50:00,118.46,118.52,118.46,118.48,6347.0,108.2666,108.3215,108.2666,108.2849,6347.0
2020-01-15 13:55:00,118.5,118.55,118.5,118.55,6933.0,108.3032,108.3489,108.3032,108.3489,6933.0
2020-01-15 14:00:00,118.55,118.58,118.53,118.57,7813.0,108.3489,108.3763,108.3306,108.3672,7813.0
2020-01-15 14:05:00,118.56,118.67,118.55,118.6,13164.0,108.358,108.4586,108.3489,108.3946,13164.0
2020-01-15 14:10:00,118.64,118.72,118.62,118.69,10958.0,108.4311,108.5043,108.4129,108.4768,10958.0
2020-01-15 14:15:00,118.69,118.72,118.66,118.69,10097.0,108.4768,108.5043,108.4494,108.4768,10097.0
2020-01-15 14:20:00,118.71,118.73,118.67,118.67,7650.0,108.4951,108.5134,108.4586,108.4586,7650.0
2020-01-15 14:25:00,118.67,118.68,118.59,118.65,5754.0,108.4586,108.4677,108.3854,108.4403,5754.0
2020-01-15 14:30:00,118.65,118.66,118.57,118.65,6342.0,108.4403,108.4494,108.3672,108.4403,6342.0
2020-01-15 14:35:00,118.64,118.69,118.63,118.68,5930.0,108.4311,108.4768,108.422,108.4677,5930.0
2020-01-15 14:40:00,118.68,118.69,118.59,118.59,4960.0,108.4677,108.4768,108.3854,108.3854,4960.0
2020-01-15 14:45:00,118.61,118.63,118.55,118.58,7459.0,108.4037,108.422,108.3489,108.3763,7459.0
2020-01-15 14:50:00,118.57,118.57,118.46,118.48,5401.0,108.3672,108.3672,108.2666,108.2849,5401.0
2020-01-15 14:55:00,118.48,118.51,118.38,118.4,6072.0,108.2849,108.3123,108.1935,108.2118,6072.0
2020-01-15 15:00:00,118.38,118.43,118.36,118.39,6814.0,108.1935,108.2392,108.1752,108.2027,6814.0
2020-01-15 15:05:00,118.38,118.38,118.31,118.31,5645.0,108.1935,108.1935,108.1295,108.1295,5645.0
2020-01-15 15:10:00,118.31,118.39,118.31,118.39,7648.0,108.1295,108.2027,108.1295,108.2027,7648.0
2020-01-15 15:15:00,118.39,118.39,118.29,118.31,7473.0,108.2027,108.2027,108.1113,108.1295,7473.0
2020-01-15 15:20:00,118.31,118.35,118.3,118.35,6872.0,108.1295,108.1661,108.1204,108.1661,6872.0
2020-01-15 15:25:00,118.34,118.39,118.3,118.39,9751.0,108.157,108.2027,108.1204,108.2027,9751.0
2020-01-15 15:30:00,118.42,118.45,118.38,118.44,7704.0,108.2301,108.2575,108.1935,108.2484,7704.0
2020-01-15 15:35:00,118.43,118.43,118.32,118.32,10432.0,108.2392,108.2392,108.1387,108.1387,10432.0
2020-01-15 15:40:00,118.33,118.34,118.2,118.27,15251.0,108.1478,108.157,108.029,108.093,15251.0
2020-01-15 15:45:00,118.27,118.33,118.24,118.3,11598.0,108.093,108.1478,108.0656,108.1204,11598.0
2020-01-15 15:50:00,118.29,118.36,118.15,118.19,38614.0,108.1113,108.1752,107.9833,108.0199,38614.0
2020-01-15 15:55:00,118.19,118.31,118.17,118.23,85079.0,108.0199,108.1295,108.0016,108.0564,85079.0
2020-01-16 09:30:00,118.71,118.93,118.53,118.88,30083.0,108.4951,108.6962,108.3306,108.6505,30083.0
2020-01-16 09:35:00,118.84,118.98,118.67,118.96,8755.0,108.6139,108.7419,108.4586,108.7236,8755.0
2020-01-16 09:40:00,118.98,119.13,118.8,118.82,16550.0,108.7419,108.879,108.5774,108.5957,16550.0
2020-01-16 09:45:00,118.83,118.83,118.7,118.73,3719.0,108.6048,108.6048,108.486,108.5134,3719.0
2020-01-16 09:50:00,118.73,118.95,118.73,118.94,8057.0,108.5134,108.7145,108.5134,108.7053,8057.0
2020-01-16 09:55:00,118.95,119.06,118.93,119.06,4152.0,108.7145,108.815,108.6962,108.815,4152.0
2020-01-16 10:00:00,119.01,119.01,118.9,118.92,6192.0,108.7693,108.7693,108.6688,108.6871,6192.0
2020-01-16 10:05:00,118.92,118.94,118.88,118.88,8958.0,108.6871,108.7053,108.6505,108.6505,8958.0
2020-01-16 10:10:00,118.89,118.94,118.84,118.85,8687.0,108.6596,108.7053,108.6139,108.6231,8687.0
2020-01-16 10:15:00,118.84,119.06,118.84,119.03,26402.0,108.6139,108.815,108.6139,108.7876,26402.0
2020-01-16 10:20:00,118.98,119.13,118.94,119.07,13257.0,108.7419,108.879,108.7053,108.8241,13257.0
2020-01-16 10:25:00,119.05,119.25,119.03,119.25,11065.0,108.8059,108.9887,108.7876,108.9887,11065.0
2020-01-16 10:30:00,119.22,119.22,119.17,119.18,2749.0,108.9612,108.9612,108.9155,108.9247,2749.0
2020-01-16 10:35:00,119.15,119.24,119.13,119.16,14982.0,108.8973,108.9795,108.879,108.9064,14982.0
2020-01-16 10:40:00,119.19,119.19,119.08,119.12,7721.0,108.9338,108.9338,108.8333,108.8698,7721.0
2020-01-16 10:45:00,119.13,119.18,119.07,119.12,4600.0,108.879,108.9247,108.8241,108.8698,4600.0
2020-01-16 10:50:00,119.11,119.25,119.1,119.25,8412.0,108.8607,108.9887,108.8516,108.9887,8412.0
2020-01-16 10:55:00,119.29,119.36,119.24,119.28,10795.0,109.0252,109.0892,108.9795,109.0161,10795.0
2020-01-16 11:00:00,119.3,119.3,119.15,119.21,15020.0,109.0344,109.0344,108.8973,108.9521,15020.0
2020-01-16 11:05:00,119.23,119.28,119.13,119.25,7564.0,108.9704,109.0161,108.879,108.9887,7564.0
2020-01-16 11:10:00,119.24,119.28,119.18,119.24,7177.0,108.9795,109.0161,108.9247,108.9795,7177.0
2020-01-16 11:15:00,119.25,119.36,119.23,119.33,5526.0,108.9887,109.0892,108.9704,109.0618,5526.0
2020-01-16 11:20:00,119.31,119.31,119.09,119.09,14006.0,109.0435,109.0435,108.8424,108.8424,14006.0
2020-01-16 11:25:00,119.09,119.09,118.96,118.98,11323.0,108.8424,108.8424,108.7236,108.7419,11323.0
2020-01-16 11:30:00,118.96,119.18,118.94,119.18,5782.0,108.7236,108.9247,108.7053,108.9247,5782.0
2020-01-16 11:35:00,119.15,119.25,119.15,119.2,15225.0,108.8973,108.9887,108.8973,108.943,15225.0
2020-01-16 11:40:00,119.23,119.26,119.13,119.17,26875.0,108.9704,108.9978,108.879,108.9155,26875.0
2020-01-16 11:45:00,119.17,119.19,119.06,119.06,17436.0,108.9155,108.9338,108.815,108.815,17436.0
2020-01-16 11:50:00,119.06,119.22,119.06,119.19,40328.0,108.815,108.9612,108.815,108.9338,40328.0
2020-01-16 11:55:00,119.19,119.22,119.08,119.17,11533.0,108.9338,108.9612,108.8333,108.9155,11533.0
2020-01-16 12:00:00,119.17,119.21,119.14,119.14,5963.0,108.9155,108.9521,108.8881,108.8881,5963.0
2020-01-16 12:05:00,119.14,119.35,119.14,119.35,9926.0,108.8881,109.0801,108.8881,109.0801,9926.0
2020-01-16 12:10:00,119.33,119.5,119.33,119.5,19999.0,109.0618,109.2171,109.0618,109.2171,19999.0
2020-01-16 12:15:00,119.5,119.55,119.47,119.55,5833.0,109.2171,109.2628,109.1897,109.2628,5833.0
2020-01-16 12:20:00,119.53,119.6,119.53,119.57,6673.0,109.2446,109.3085,109.2446,109.2811,6673.0
2020-01-16 12:25:00,119.56,119.65,119.55,119.59,7811.0,109.272,109.3542,109.2628,109.2994,7811.0
2020-01-16 12:30:00,119.59,119.64,119.57,119.63,8313.0,109.2994,109.3451,109.2811,109.336,8313.0
2020-01-16 12:35:00,119.63,119.72,119.61,119.72,7718.0,109.336,109.4182,109.3177,109.4182,7718.0
2020-01-16 12:40:00,119.73,119.74,119.68,119.71,4597.0,109.4274,109.4365,109.3817,109.4091,4597.0
2020-01-16 12:45:00,119.71,119.75,119.62,119.62,8399.0,109.4091,109.4456,109.3268,109.3268,8399.0
2020-01-16 12:50:00,119.62,119.63,119.58,119.63,4149.0,109.3268,109.336,109.2903,109.336,4149.0
2020-01-16 12:55:00,119.64,119.66,119.59,119.61,6817.0,109.3451,109.3634,109.2994,109.3177,6817.0
2020-01-16 13:00:00,119.61,119.64,119.6,119.64,10023.0,109.3177,109.3451,109.3085,109.3451,10023.0
2020-01-16 13:05:00,119.63,119.64,119.6,119.61,5103.0,109.336,109.3451,109.3085,109.3177,5103.0
2020-01-16 13:10:00,119.61,119.71,119.61,119.71,7844.0,109.3177,109.4091,109.3177,109.4091,7844.0
2020-01-16 13:15:00,119.7,119.73,119.67,119.69,6409.0,109.3999,109.4274,109.3725,109.3908,6409.0
2020-01-16 13:20:00,119.71,119.76,119.59,119.6,13129.0,109.4091,109.4548,109.2994,109.3085,13129.0
2020-01-16 13:25:00,119.6,119.66,119.58,119.6,4428.0,109.3085,109.3634,109.2903,109.3085,4428.0
2020-01-16 13:30:00,119.6,119.64,119.57,119.57,5480.0,109.3085,109.3451,109.2811,109.2811,5480.0
2020-01-16 13:35:00,119.56,119.61,119.51,119.52,4054.0,109.272,109.3177,109.2263,109.2354,4054.0
2020-01-16 13:40:00,119.51,119.57,119.49,119.56,6075.0,109.2263,109.2811,109.208,109.272,6075.0
2020-01-16 13:45:00,119.55,119.57,119.53,119.57,3912.0,109.2628,109.2811,109.2446,109.2811,3912.0
2020-01-16 13:50:00,119.58,119.64,119.55,119.63,6693.0,109.2903,109.3451,109.2628,109.336,6693.0
2020-01-16 13:55:00,119.62,119.63,119.54,119.59,8269.0,109.3268,109.336,109.2537,109.2994,8269.0
2020-01-16 14:00:00,119.6,119.6,119.44,119.46,8868.0,109.3085,109.3085,109.1623,109.1806,8868.0
2020-01-16 14:05:00,119.45,119.45,119.31,119.33,10719.0,109.1714,109.1714,109.0435,109.0618,10719.0
2020-01-16 14:10:00,119.34,119.39,119.33,119.39,4495.0,109.0709,109.1166,109.0618,109.1166,4495.0
2020-01-16 14:15:00,119.38,119.39,119.34,119.38,5757.0,109.1075,109.1166,109.0709,109.1075,5757.0
2020-01-16 14:20:00,119.39,119.44,119.36,119.38,5723.0,109.1166,109.1623,109.0892,109.1075,5723.0
2020-01-16 14:25:00,119.39,119.46,119.38,119.43,4874.0,109.1166,109.1806,109.1075,109.1532,4874.0
2020-01-16 14:30:00,119.43,119.48,119.37,119.38,6186.0,109.1532,109.1989,109.0983,109.1075,6186.0
2020-01-16 14:35:00,119.39,119.42,119.36,119.38,3504.0,109.1166,109.144,109.0892,109.1075,3504.0
2020-01-16 14:40:00,119.36,119.36,119.29,119.31,11512.0,109.0892,109.0892,109.0252,109.0435,11512.0
2020-01-16 14:45:00,119.32,119.38,119.2,119.38,8202.0,109.0526,109.1075,108.943,109.1075,8202.0
2020-01-16 14:50:00,119.37,119.37,119.29,119.33,5780.0,109.0983,109.0983,109.0252,109.0618,5780.0
2020-01-16 14:55:00,119.33,119.41,119.32,119.4,24293.0,109.0618,109.1349,109.0526,109.1258,24293.0
2020-01-16 15:00:00,119.4,119.41,119.32,119.38,14227.0,109.1258,109.1349,109.0526,109.1075,14227.0
2020-01-16 15:05:00,119.38,119.45,119.38,119.44,5338.0,109.1075,109.1714,109.1075,109.1623,5338.0
2020-01-16 15:10:00,119.45,119.51,119.45,119.49,5191.0,109.1714,109.2263,109.1714,109.208,5191.0
2020-01-16 15:15:00,119.53,119.59,119.52,119.56,6708.0,109.2446,109.2994,109.2354,109.272,6708.0
2020-01-16 15:20:00,119.57,119.57,119.52,119.52,10753.0,109.2811,109.2811,109.2354,109.2354,10753.0
2020-01-16 15:25:00,119.53,119.64,119.53,119.62,7666.0,109.2446,109.3451,109.2446,109.3268,7666.0
2020-01-16 15:30:00,119.63,119.65,119.53,119.54,13753.0,109.336,109.3542,109.2446,109.2537,13753.0
2020-01-16 15:35:00,119.54,119.58,119.52,119.56,16934.0,109.2537,109.2903,109.2354,109.272,16934.0
2020-01-16 15:40:00,119.56,119.59,119.4,119.55,32065.0,109.272,109.2994,109.1258,109.2628,32065.0
2020-01-16 15:45:00,119.55,119.63,119.55,119.61,15411.0,109.2628,109.336,109.2628,109.3177,15411.0
2020-01-16 15:50:00,119.62,119.64,119.56,119.56,33909.0,109.3268,109.3451,109.272,109.272,33909.0
2020-01-16 15:55:00,119.57,119.57,119.44,119.51,115332.0,109.2811,109.2811,109.1623,109.2263,115332.0
2020-01-17 09:30:00,119.72,119.77,119.48,119.54,208981.0,109.4182,109.4639,109.1989,109.2537,208981.0
2020-01-17 09:35:00,119.51,120.17,119.42,119.69,39674.0,109.2263,109.8295,109.144,109.3908,39674.0
2020-01-17 09:40:00,119.64,120.03,119.61,119.89,12086.0,109.3451,109.7015,109.3177,109.5736,12086.0
2020-01-17 09:45:00,119.94,120.09,119.93,120.03,17890.0,109.6193,109.7564,109.6101,109.7015,17890.0
2020-01-17 09:50:00,120.0,120.21,119.89,120.14,12205.0,109.6741,109.8661,109.5736,109.8021,12205.0
2020-01-17 09:55:00,120.12,120.19,119.98,120.05,9656.0,109.7838,109.8478,109.6558,109.7198,9656.0
2020-01-17 10:00:00,120.04,120.05,119.87,119.94,8441.0,109.7107,109.7198,109.5553,109.6193,8441.0
2020-01-17 10:05:00,119.94,119.99,119.79,119.92,7989.0,109.6193,109.665,109.4822,109.601,7989.0
2020-01-17 10:10:00,119.89,119.91,119.72,119.72,4443.0,109.5736,109.5919,109.4182,109.4182,4443.0
2020-01-17 10:15:00,119.72,119.83,119.69,119.83,4382.0,109.4182,109.5187,109.3908,109.5187,4382.0
2020-01-17 10:20:00,119.85,119.85,119.76,119.83,8083.0,109.537,109.537,109.4548,109.5187,8083.0
2020-01-17 10:25:00,119.83,119.95,119.81,119.92,58549.0,109.5187,109.6284,109.5005,109.601,58549.0
2020-01-17 10:30:00,119.9,119.9,119.67,119.76,47070.0,109.5827,109.5827,109.3725,109.4548,47070.0
2020-01-17 10:35:00,119.73,119.78,119.66,119.67,7907.0,109.4274,109.4731,109.3634,109.3725,7907.0
2020-01-17 10:40:00,119.67,119.75,119.53,119.74,6154.0,109.3725,109.4456,109.2446,109.4365,6154.0
2020-01-17 10:45:00,119.74,119.85,119.71,119.73,38395.0,109.4365,109.537,109.4091,109.4274,38395.0
2020-01-17 10:50:00,119.72,119.79,119.67,119.74,37375.0,109.4182,109.4822,109.3725,109.4365,37375.0
2020-01-17 10:55:00,119.76,119.78,119.68,119.76,11797.0,109.4548,109.4731,109.3817,109.4548,11797.0
2020-01-17 11:00:00,119.73,119.74,119.55,119.62,6205.0,109.4274,109.4365,109.2628,109.3268,6205.0
2020-01-17 11:05:00,119.6,119.64,119.5,119.54,4291.0,109.3085,109.3451,109.2171,109.2537,4291.0
2020-01-17 11:10:00,119.53,119.67,119.53,119.6,3315.0,109.2446,109.3725,109.2446,109.3085,3315.0
2020-01-17 11:15:00,119.65,119.68,119.57,119.64,5323.0,109.3542,109.3817,109.2811,109.3451,5323.0
2020-01-17 11:20:00,119.67,119.76,119.61,119.76,10089.0,109.3725,109.4548,109.3177,109.4548,10089.0
2020-01-17 11:25:00,119.71,119.79,119.65,119.74,5115.0,109.4091,109.4822,109.3542,109.4365,5115.0
2020-01-17 11:30:00,119.72,119.75,119.69,119.73,4877.0,109.4182,109.4456,109.3908,109.4274,4877.0
2020-01-17 11:35:00,119.71,119.8,119.71,119.73,7949.0,109.4091,109.4913,109.4091,109.4274,7949.0
2020-01-17 11:40:00,119.72,119.75,119.67,119.71,5941.0,109.4182,109.4456,109.3725,109.4091,5941.0
2020-01-17 11:45:00,119.7,119.77,119.68,119.75,9371.0,109.3999,109.4639,109.3817,109.4456,9371.0
2020-01-17 11:50:00,119.75,119.76,119.68,119.68,12127.0,109.4456,109.4548,109.3817,109.3817,12127.0
2020-01-17 11:55:00,119.69,119.8,119.65,119.71,13371.0,109.3908,109.4913,109.3542,109.4091,13371.0
2020-01-17 12:00:00,119.71,119.76,119.7,119.72,4881.0,109.4091,109.4548,109.3999,109.4182,4881.0
2020-01-17 12:05:00,119.71,119.75,119.7,119.72,3348.0,109.4091,109.4456,109.3999,109.4182,3348.0
2020-01-17 12:10:00,119.72,119.75,119.69,119.69,6254.0,109.4182,109.4456,109.3908,109.3908,6254.0
2020-01-17 12:15:00,119.68,119.87,119.68,119.83,9580.0,109.3817,109.5553,109.3817,109.5187,9580.0
2020-01-17 12:20:00,119.82,119.88,119.8,119.88,6310.0,109.5096,109.5644,109.4913,109.5644,6310.0
2020-01-17 12:25:00,119.9,119.93,119.9,119.92,3188.0,109.5827,109.6101,109.5827,109.601,3188.0
2020-01-17 12:30:00,119.93,119.94,119.87,119.87,4360.0,109.6101,109.6193,109.5553,109.5553,4360.0
2020-01-17 12:35:00,119.85,119.9,119.82,119.86,2000.0,109.537,109.5827,109.5096,109.5462,2000.0
2020-01-17 12:40:00,119.86,119.88,119.83,119.87,3561.0,109.5462,109.5644,109.5187,109.5553,3561.0
2020-01-17 12:45:00,119.86,119.92,119.86,119.9,6667.0,109.5462,109.601,109.5462,109.5827,6667.0
2020-01-17 12:50:00,119.9,119.98,119.88,119.96,12778.0,109.5827,109.6558,109.5644,109.6376,12778.0
2020-01-17 12:55:00,119.95,119.98,119.93,119.93,2814.0,109.6284,109.6558,109.6101,109.6101,2814.0
2020-01-17 13:00:00,119.93,119.99,119.9,119.96,3721.0,109.6101,109.665,109.5827,109.6376,3721.0
2020-01-17 13:05:00,119.99,120.07,119.99,120.07,3456.0,109.665,109.7381,109.665,109.7381,3456.0
2020-01-17 13:10:00,120.07,120.07,119.98,119.98,5239.0,109.7381,109.7381,109.6558,109.6558,5239.0
2020-01-17 13:15:00,119.95,119.96,119.9,119.96,6723.0,109.6284,109.6376,109.5827,109.6376,6723.0
2020-01-17 13:20:00,119.94,119.95,119.89,119.95,5161.0,109.6193,109.6284,109.5736,109.6284,5161.0
2020-01-17 13:25:00,119.95,119.95,119.89,119.92,2435.0,109.6284,109.6284,109.5736,109.601,2435.0
2020-01-17 13:30:00,119.92,120.01,119.9,120.01,3744.0,109.601,109.6833,109.5827,109.6833,3744.0
2020-01-17 13:35:00,120.02,120.03,119.88,119.9,16212.0,109.6924,109.7015,109.5644,109.5827,16212.0
2020-01-17 13:40:00,119.91,119.93,119.87,119.87,7345.0,109.5919,109.6101,109.5553,109.5553,7345.0
2020-01-17 13:45:00,119.9,119.92,119.76,119.76,9347.0,109.5827,109.601,109.4548,109.4548,9347.0
2020-01-17 13:50:00,119.79,119.83,119.7,119.71,8222.0,109.4822,109.5187,109.3999,109.4091,8222.0
2020-01-17 13:55:00,119.73,119.8,119.7,119.72,9716.0,109.4274,109.4913,109.3999,109.4182,9716.0
2020-01-17 14:00:00,119.72,119.75,119.7,119.73,5456.0,109.4182,109.4456,109.3999,109.4274,5456.0
2020-01-17 14:05:00,119.72,119.73,119.7,119.73,2844.0,109.4182,109.4274,109.3999,109.4274,2844.0
2020-01-17 14:10:00,119.7,119.72,119.57,119.67,16207.0,109.3999,109.4182,109.2811,109.3725,16207.0
2020-01-17 14:15:00,119.68,119.83,119.68,119.73,8189.0,109.3817,109.5187,109.3817,109.4274,8189.0
2020-01-17 14:20:00,119.73,119.82,119.69,119.73,5552.0,109.4274,109.5096,109.3908,109.4274,5552.0
2020-01-17 14:25:00,119.7,119.73,119.66,119.68,5884.0,109.3999,109.4274,109.3634,109.3817,5884.0
2020-01-17 14:30:00,119.71,119.73,119.7,119.72,2426.0,109.4091,109.4274,109.3999,109.4182,2426.0
2020-01-17 14:35:00,119.72,119.8,119.72,119.74,9252.0,109.4182,109.4913,109.4182,109.4365,9252.0
2020-01-17 14:40:00,119.74,119.74,119.48,119.67,35827.0,109.4365,109.4365,109.1989,109.3725,35827.0
2020-01-17 14:45:00,119.65,119.69,119.6,119.67,4165.0,109.3542,109.3908,109.3085,109.3725,4165.0
2020-01-17 14:50:00,119.68,119.73,119.68,119.72,3901.0,109.3817,109.4274,109.3817,109.4182,3901.0
2020-01-17 14:55:00,119.72,119.81,119.71,119.75,23479.0,109.4182,109.5005,109.4091,109.4456,23479.0
2020-01-17 15:00:00,119.73,119.79,119.73,119.73,10427.0,109.4274,109.4822,109.4274,109.4274,10427.0
2020-01-17 15:05:00,119.73,119.73,119.63,119.68,12057.0,109.4274,109.4274,109.336,109.3817,12057.0
2020-01-17 15:10:00,119.7,119.7,119.61,119.67,4106.0,109.3999,109.3999,109.3177,109.3725,4106.0
2020-01-17 15:15:00,119.67,119.71,119.65,119.7,8363.0,109.3725,109.4091,109.3542,109.3999,8363.0
2020-01-17 15:20:00,119.7,119.71,119.66,119.66,6699.0,109.3999,109.4091,109.3634,109.3634,6699.0
2020-01-17 15:25:00,119.67,119.72,119.67,119.68,7038.0,109.3725,109.4182,109.3725,109.3817,7038.0
2020-01-17 15:30:00,119.68,119.71,119.63,119.64,21953.0,109.3817,109.4091,109.336,109.3451,21953.0
2020-01-17 15:35:00,119.63,119.68,119.54,119.66,39612.0,109.336,109.3817,109.2537,109.3634,39612.0
2020-01-17 15:40:00,119.65,119.72,119.65,119.67,8338.0,109.3542,109.4182,109.3542,109.3725,8338.0
2020-01-17 15:45:00,119.66,119.67,119.58,119.63,32950.0,109.3634,109.3725,109.2903,109.336,32950.0
2020-01-17 15:50:00,119.64,119.68,119.6,119.6,58275.0,109.3451,109.3817,109.3085,109.3085,58275.0
2020-01-17 15:55:00,119.61,119.77,119.6,119.65,108276.0,109.3177,109.4639,109.3085,109.3542,108276.0
2020-01-21 09:30:00,119.36,120.1,119.27,119.91,58436.0,109.0892,109.7655,109.0069,109.5919,58436.0
2020-01-21 09:35:00,119.92,120.03,119.72,119.83,14533.0,109.601,109.7015,109.4182,109.5187,14533.0
2020-01-21 09:40:00,119.83,119.88,119.58,119.61,11775.0,109.5187,109.5644,109.2903,109.3177,11775.0
2020-01-21 09:45:00,119.56,119.74,119.5,119.68,8130.0,109.272,109.4365,109.2171,109.3817,8130.0
2020-01-21 09:50:00,119.73,119.94,119.7,119.88,12245.0,109.4274,109.6193,109.3999,109.5644,12245.0
2020-01-21 09:55:00,119.89,119.95,119.81,119.91,8947.0,109.5736,109.6284,109.5005,109.5919,8947.0
2020-01-21 10:00:00,119.88,120.17,119.86,120.04,16348.0,109.5644,109.8295,109.5462,109.7107,16348.0
2020-01-21 10:05:00,120.05,120.06,119.79,119.83,4237.0,109.7198,109.729,109.4822,109.5187,4237.0
2020-01-21 10:10:00,119.85,119.9,119.81,119.83,5357.0,109.537,109.5827,109.5005,109.5187,5357.0
2020-01-21 10:15:00,119.83,119.96,119.8,119.82,6362.0,109.5187,109.6376,109.4913,109.5096,6362.0
2020-01-21 10:20:00,119.84,120.15,119.84,120.11,5141.0,109.5279,109.8112,109.5279,109.7747,5141.0
2020-01-21 10:25:00,120.08,120.18,120.02,120.18,5666.0,109.7472,109.8386,109.6924,109.8386,5666.0
2020-01-21 10:30:00,120.15,120.23,120.07,120.17,9007.0,109.8112,109.8843,109.7381,109.8295,9007.0
2020-01-21 10:35:00,120.16,120.21,120.1,120.15,4246.0,109.8204,109.8661,109.7655,109.8112,4246.0
2020-01-21 10:40:00,120.16,120.16,119.96,120.01,6435.0,109.8204,109.8204,109.6376,109.6833,6435.0
2020-01-21 10:45:00,120.0,120.01,119.85,119.87,9184.0,109.6741,109.6833,109.537,109.5553,9184.0
2020-01-21 10:50:00,119.88,119.89,119.78,119.87,12910.0,109.5644,109.5736,109.4731,109.5553,12910.0
2020-01-21 10:55:00,119.86,119.98,119.84,119.95,27897.0,109.5462,109.6558,109.5279,109.6284,27897.0
2020-01-21 11:00:00,119.95,120.01,119.92,119.99,10254.0,109.6284,109.6833,109.601,109.665,10254.0
2020-01-21 11:05:00,119.97,120.0,119.86,119.87,11771.0,109.6467,109.6741,109.5462,109.5553,11771.0
2020-01-21 11:10:00,119.88,119.98,119.88,119.92,16284.0,109.5644,109.6558,109.5644,109.601,16284.0
2020-01-21 11:15:00,119.92,119.96,119.85,119.86,9099.0,109.601,109.6376,109.537,109.5462,9099.0
2020-01-21 11:20:00,119.85,119.91,119.76,119.87,12465.0,109.537,109.5919,109.4548,109.5553,12465.0
2020-01-21 11:25:00,119.86,119.94,119.82,119.86,9188.0,109.5462,109.6193,109.5096,109.5462,9188.0
2020-01-21 11:30:00,119.88,119.9,119.82,119.84,9123.0,109.5644,109.5827,109.5096,109.5279,9123.0
2020-01-21 11:35:00,119.82,119.87,119.72,119.77,7731.0,109.5096,109.5553,109.4182,109.4639,7731.0
2020-01-21 11:40:00,119.73,119.77,119.69,119.74,6044.0,109.4274,109.4639,109.3908,109.4365,6044.0
2020-01-21 11:45:00,119.73,119.78,119.68,119.7,3934.0,109.4274,109.4731,109.3817,109.3999,3934.0
2020-01-21 11:50:00,119.69,119.74,119.6,119.64,7161.0,109.3908,109.4365,109.3085,109.3451,7161.0
2020-01-21 11:55:00,119.64,119.67,119.6,119.65,4417.0,109.3451,109.3725,109.3085,109.3542,4417.0
2020-01-21 12:00:00,119.65,119.72,119.62,119.72,8313.0,109.3542,109.4182,109.3268,109.4182,8313.0
2020-01-21 12:05:00,119.71,119.72,119.66,119.67,5031.0,109.4091,109.4182,109.3634,109.3725,5031.0
2020-01-21 12:10:00,119.63,119.65,119.54,119.56,4993.0,109.336,109.3542,109.2537,109.272,4993.0
2020-01-21 12:15:00,119.57,119.66,119.55,119.63,6089.0,109.2811,109.3634,109.2628,109.336,6089.0
2020-01-21 12:20:00,119.62,119.65,119.59,119.65,4826.0,109.3268,109.3542,109.2994,109.3542,4826.0
2020-01-21 12:25:00,119.66,119.67,119.6,119.65,4040.0,109.3634,109.3725,109.3085,109.3542,4040.0
2020-01-21 12:30:00,119.64,119.66,119.61,119.64,5675.0,109.3451,109.3634,109.3177,109.3451,5675.0
2020-01-21 12:35:00,119.66,119.7,119.61,119.61,4968.0,109.3634,109.3999,109.3177,109.3177,4968.0
2020-01-21 12:40:00,119.6,119.64,119.57,119.59,6672.0,109.3085,109.3451,109.2811,109.2994,6672.0
2020-01-21 12:45:00,119.58,119.6,119.54,119.59,4093.0,109.2903,109.3085,109.2537,109.2994,4093.0
2020-01-21 12:50:00,119.56,119.67,119.56,119.66,6018.0,109.272,109.3725,109.272,109.3634,6018.0
2020-01-21 12:55:00,119.67,119.74,119.6,119.63,16605.0,109.3725,109.4365,109.3085,109.336,16605.0
2020-01-21 13:00:00,119.63,119.69,119.6,119.67,4688.0,109.336,109.3908,109.3085,109.3725,4688.0
2020-01-21 13:05:00,119.65,119.67,119.6,119.62,4759.0,109.3542,109.3725,109.3085,109.3268,4759.0
2020-01-21 13:10:00,119.63,119.64,119.54,119.56,33934.0,109.336,109.3451,109.2537,109.272,33934.0
2020-01-21 13:15:00,119.55,119.56,119.41,119.46,14247.0,109.2628,109.272,109.1349,109.1806,14247.0
2020-01-21 13:20:00,119.45,119.48,119.38,119.47,5530.0,109.1714,109.1989,109.1075,109.1897,5530.0
2020-01-21 13:25:00,119.48,119.49,119.34,119.35,4172.0,109.1989,109.208,109.0709,109.0801,4172.0
2020-01-21 13:30:00,119.36,119.41,119.31,119.4,9945.0,109.0892,109.1349,109.0435,109.1258,9945.0
2020-01-21 13:35:00,119.39,119.43,119.34,119.42,9089.0,109.1166,109.1532,109.0709,109.144,9089.0
2020-01-21 13:40:00,119.44,119.56,119.35,119.56,64494.0,109.1623,109.272,109.0801,109.272,64494.0
2020-01-21 13:45:00,119.55,119.59,119.53,119.55,6150.0,109.2628,109.2994,109.2446,109.2628,6150.0
2020-01-21 13:50:00,119.55,119.61,119.54,119.59,8201.0,109.2628,109.3177,109.2537,109.2994,8201.0
2020-01-21 13:55:00,119.62,119.71,119.6,119.65,6474.0,109.3268,109.4091,109.3085,109.3542,6474.0
2020-01-21 14:00:00,119.65,119.77,119.59,119.7,10042.0,109.3542,109.4639,109.2994,109.3999,10042.0
2020-01-21 14:05:00,119.69,119.79,119.63,119.79,11501.0,109.3908,109.4822,109.336,109.4822,11501.0
2020-01-21 14:10:00,119.76,119.91,119.76,119.87,8251.0,109.4548,109.5919,109.4548,109.5553,8251.0
2020-01-21 14:15:00,119.85,120.0,119.85,119.96,42747.0,109.537,109.6741,109.537,109.6376,42747.0
2020-01-21 14:20:00,119.96,120.0,119.95,120.0,6851.0,109.6376,109.6741,109.6284,109.6741,6851.0
2020-01-21 14:25:00,119.99,120.14,119.99,120.13,16539.0,109.665,109.8021,109.665,109.7929,16539.0
2020-01-21 14:30:00,120.11,120.17,119.92,120.05,9339.0,109.7747,109.8295,109.601,109.7198,9339.0
2020-01-21 14:35:00,120.06,120.12,120.01,120.12,4896.0,109.729,109.7838,109.6833,109.7838,4896.0
2020-01-21 14:40:00,120.12,120.2,120.1,120.17,7168.0,109.7838,109.8569,109.7655,109.8295,7168.0
2020-01-21 14:45:00,120.17,120.19,120.11,120.19,5207.0,109.8295,109.8478,109.7747,109.8478,5207.0
2020-01-21 14:50:00,120.19,120.24,120.13,120.22,5285.0,109.8478,109.8935,109.7929,109.8752,5285.0
2020-01-21 14:55:00,120.23,120.25,120.18,120.21,7269.0,109.8843,109.9026,109.8386,109.8661,7269.0
2020-01-21 15:00:00,120.2,120.3,120.2,120.29,7167.0,109.8569,109.9483,109.8569,109.9392,7167.0
2020-01-21 15:05:00,120.28,120.34,120.26,120.34,7243.0,109.93,109.9849,109.9117,109.9849,7243.0
2020-01-21 15:10:00,120.33,120.38,120.32,120.37,6949.0,109.9757,110.0214,109.9666,110.0123,6949.0
2020-01-21 15:15:00,120.35,120.42,120.35,120.39,7768.0,109.994,110.058,109.994,110.0306,7768.0
2020-01-21 15:20:00,120.39,120.42,120.35,120.42,8320.0,110.0306,110.058,109.994,110.058,8320.0
2020-01-21 15:25:00,120.42,120.48,120.37,120.47,13897.0,110.058,110.1128,110.0123,110.1037,13897.0
2020-01-21 15:30:00,120.46,120.53,120.37,120.37,21661.0,110.0945,110.1585,110.0123,110.0123,21661.0
2020-01-21 15:35:00,120.36,120.44,120.34,120.43,11491.0,110.0031,110.0763,109.9849,110.0671,11491.0
2020-01-21 15:40:00,120.42,120.43,120.35,120.42,15050.0,110.058,110.0671,109.994,110.058,15050.0
2020-01-21 15:45:00,120.41,120.46,120.37,120.37,18650.0,110.0488,110.0945,110.0123,110.0123,18650.0
2020-01-21 15:50:00,120.36,120.43,120.35,120.42,23732.0,110.0031,110.0671,109.994,110.058,23732.0
2020-01-21 15:55:00,120.43,120.48,120.35,120.42,49361.0,110.0671,110.1128,109.994,110.058,49361.0
2020-01-22 09:30:00,120.8,121.01,120.42,120.74,47485.0,110.4053,110.5972,110.058,110.3504,47485.0
2020-01-22 09:35:00,120.99,121.15,120.85,121.02,2453.0,110.5789,110.7252,110.451,110.6064,2453.0
2020-01-22 09:40:00,121.12,121.25,121.07,121.19,12238.0,110.6977,110.8166,110.652,110.7617,12238.0
2020-01-22 09:45:00,121.2,121.3,121.2,121.25,2620.0,110.7709,110.8623,110.7709,110.8166,2620.0
2020-01-22 09:50:00,121.21,121.28,121.07,121.07,6001.0,110.78,110.844,110.652,110.652,6001.0
2020-01-22 09:55:00,121.08,121.21,121.0,121.15,16530.0,110.6612,110.78,110.5881,110.7252,16530.0
2020-01-22 10:00:00,121.1,121.15,121.03,121.04,8547.0,110.6795,110.7252,110.6155,110.6246,8547.0
2020-01-22 10:05:00,121.02,121.2,121.02,121.09,8459.0,110.6064,110.7709,110.6064,110.6703,8459.0
2020-01-22 10:10:00,121.09,121.11,120.9,120.93,5015.0,110.6703,110.6886,110.4967,110.5241,5015.0
2020-01-22 10:15:00,120.95,121.09,120.94,121.06,4728.0,110.5424,110.6703,110.5332,110.6429,4728.0
2020-01-22 10:20:00,121.07,121.15,121.03,121.05,5048.0,110.652,110.7252,110.6155,110.6338,5048.0
2020-01-22 10:25:00,121.04,121.07,120.98,121.0,7597.0,110.6246,110.652,110.5698,110.5881,7597.0
2020-01-22 10:30:00,121.02,121.02,120.94,121.01,21410.0,110.6064,110.6064,110.5332,110.5972,21410.0
2020-01-22 10:35:00,121.0,121.01,120.86,121.01,23418.0,110.5881,110.5972,110.4601,110.5972,23418.0
2020-01-22 10:40:00,121.04,121.2,121.03,121.18,15012.0,110.6246,110.7709,110.6155,110.7526,15012.0
2020-01-22 10:45:00,121.18,121.23,121.05,121.08,4355.0,110.7526,110.7983,110.6338,110.6612,4355.0
2020-01-22 10:50:00,121.06,121.07,120.97,120.99,5522.0,110.6429,110.652,110.5607,110.5789,5522.0
2020-01-22 10:55:00,120.96,121.05,120.92,121.0,5822.0,110.5515,110.6338,110.515,110.5881,5822.0
2020-01-22 11:00:00,120.97,121.05,120.96,121.0,4730.0,110.5607,110.6338,110.5515,110.5881,4730.0
2020-01-22 11:05:00,120.98,121.02,120.92,120.94,7344.0,110.5698,110.6064,110.515,110.5332,7344.0
2020-01-22 11:10:00,120.95,120.95,120.81,120.88,30117.0,110.5424,110.5424,110.4144,110.4784,30117.0
2020-01-22 11:15:00,120.87,120.87,120.77,120.78,11458.0,110.4693,110.4693,110.3779,110.387,11458.0
2020-01-22 11:20:00,120.76,120.77,120.6,120.61,7236.0,110.3687,110.3779,110.2225,110.2316,7236.0
2020-01-22 11:25:00,120.57,120.59,120.49,120.54,19173.0,110.1951,110.2134,110.122,110.1677,19173.0
2020-01-22 11:30:00,120.56,120.65,120.5,120.57,12232.0,110.1859,110.2682,110.1311,110.1951,12232.0
2020-01-22 11:35:00,120.58,120.66,120.5,120.63,11442.0,110.2042,110.2773,110.1311,110.2499,11442.0
2020-01-22 11:40:00,120.62,120.7,120.57,120.68,11042.0,110.2408,110.3139,110.1951,110.2956,11042.0
2020-01-22 11:45:00,120.65,120.67,120.6,120.6,4879.0,110.2682,110.2865,110.2225,110.2225,4879.0
2020-01-22 11:50:00,120.59,120.7,120.52,120.7,10034.0,110.2134,110.3139,110.1494,110.3139,10034.0
2020-01-22 11:55:00,120.7,120.7,120.6,120.63,5865.0,110.3139,110.3139,110.2225,110.2499,5865.0
2020-01-22 12:00:00,120.65,120.71,120.65,120.69,6147.0,110.2682,110.323,110.2682,110.3047,6147.0
2020-01-22 12:05:00,120.68,120.72,120.64,120.72,4852.0,110.2956,110.3322,110.259,110.3322,4852.0
2020-01-22 12:10:00,120.71,120.72,120.66,120.68,6783.0,110.323,110.3322,110.2773,110.2956,6783.0
2020-01-22 12:15:00,120.67,120.78,120.65,120.65,8385.0,110.2865,110.387,110.2682,110.2682,8385.0
2020-01-22 12:20:00,120.68,120.68,120.58,120.6,5576.0,110.2956,110.2956,110.2042,110.2225,5576.0
2020-01-22 12:25:00,120.6,120.61,120.55,120.57,5842.0,110.2225,110.2316,110.1768,110.1951,5842.0
2020-01-22 12:30:00,120.58,120.65,120.54,120.64,7243.0,110.2042,110.2682,110.1677,110.259,7243.0
2020-01-22 12:35:00,120.65,120.67,120.58,120.58,4535.0,110.2682,110.2865,110.2042,110.2042,4535.0
2020-01-22 12:40:00,120.58,120.65,120.57,120.65,5946.0,110.2042,110.2682,110.1951,110.2682,5946.0
2020-01-22 12:45:00,120.65,120.66,120.61,120.62,1315.0,110.2682,110.2773,110.2316,110.2408,1315.0
2020-01-22 12:50:00,120.62,120.7,120.61,120.68,4733.0,110.2408,110.3139,110.2316,110.2956,4733.0
2020-01-22 12:55:00,120.69,120.7,120.66,120.68,2696.0,110.3047,110.3139,110.2773,110.2956,2696.0
2020-01-22 13:00:00,120.68,120.72,120.67,120.69,3405.0,110.2956,110.3322,110.2865,110.3047,3405.0
2020-01-22 13:05:00,120.67,120.67,120.59,120.59,15860.0,110.2865,110.2865,110.2134,110.2134,15860.0
2020-01-22 13:10:00,120.6,120.6,120.52,120.6,4562.0,110.2225,110.2225,110.1494,110.2225,4562.0
2020-01-22 13:15:00,120.62,120.66,120.57,120.61,3653.0,110.2408,110.2773,110.1951,110.2316,3653.0
2020-01-22 13:20:00,120.61,120.66,120.6,120.6,2826.0,110.2316,110.2773,110.2225,110.2225,2826.0
2020-01-22 13:25:00,120.61,120.64,120.6,120.64,2479.0,110.2316,110.259,110.2225,110.259,2479.0
2020-01-22 13:30:00,120.62,120.62,120.53,120.54,5590.0,110.2408,110.2408,110.1585,110.1677,5590.0
2020-01-22 13:35:00,120.54,120.56,120.48,120.54,7050.0,110.1677,110.1859,110.1128,110.1677,7050.0
2020-01-22 13:40:00,120.56,120.56,120.45,120.45,7393.0,110.1859,110.1859,110.0854,110.0854,7393.0
2020-01-22 13:45:00,120.46,120.53,120.46,120.53,9192.0,110.0945,110.1585,110.0945,110.1585,9192.0
2020-01-22 13:50:00,120.51,120.52,120.45,120.46,2608.0,110.1402,110.1494,110.0854,110.0945,2608.0
2020-01-22 13:55:00,120.47,120.52,120.44,120.49,4763.0,110.1037,110.1494,110.0763,110.122,4763.0
2020-01-22 14:00:00,120.46,120.51,120.46,120.48,2533.0,110.0945,110.1402,110.0945,110.1128,2533.0
2020-01-22 14:05:00,120.48,120.54,120.48,120.52,5878.0,110.1128,110.1677,110.1128,110.1494,5878.0
2020-01-22 14:10:00,120.53,120.53,120.5,120.51,13703.0,110.1585,110.1585,110.1311,110.1402,13703.0
2020-01-22 14:15:00,120.52,120.54,120.48,120.5,4020.0,110.1494,110.1677,110.1128,110.1311,4020.0
2020-01-22 14:20:00,120.49,120.52,120.46,120.51,8482.0,110.122,110.1494,110.0945,110.1402,8482.0
2020-01-22 14:25:00,120.51,120.52,120.44,120.46,10568.0,110.1402,110.1494,110.0763,110.0945,10568.0
2020-01-22 14:30:00,120.44,120.46,120.41,120.41,3818.0,110.0763,110.0945,110.0488,110.0488,3818.0
2020-01-22 14:35:00,120.42,120.43,120.38,120.39,5625.0,110.058,110.0671,110.0214,110.0306,5625.0
2020-01-22 14:40:00,120.39,120.4,120.35,120.36,7126.0,110.0306,110.0397,109.994,110.0031,7126.0
2020-01-22 14:45:00,120.35,120.37,120.35,120.36,6215.0,109.994,110.0123,109.994,110.0031,6215.0
2020-01-22 14:50:00,120.36,120.37,120.29,120.31,21630.0,110.0031,110.0123,109.9392,109.9574,21630.0
2020-01-22 14:55:00,120.31,120.39,120.31,120.37,4458.0,109.9574,110.0306,109.9574,110.0123,4458.0
2020-01-22 15:00:00,120.37,120.43,120.34,120.41,20817.0,110.0123,110.0671,109.9849,110.0488,20817.0
2020-01-22 15:05:00,120.4,120.41,120.35,120.36,8023.0,110.0397,110.0488,109.994,110.0031,8023.0
2020-01-22 15:10:00,120.37,120.37,120.31,120.32,16610.0,110.0123,110.0123,109.9574,109.9666,16610.0
2020-01-22 15:15:00,120.31,120.31,120.28,120.31,8866.0,109.9574,109.9574,109.93,109.9574,8866.0
2020-01-22 15:20:00,120.31,120.31,120.24,120.28,8833.0,109.9574,109.9574,109.8935,109.93,8833.0
2020-01-22 15:25:00,120.26,120.42,120.26,120.37,12474.0,109.9117,110.058,109.9117,110.0123,12474.0
2020-01-22 15:30:00,120.36,120.46,120.35,120.4,15814.0,110.0031,110.0945,109.994,110.0397,15814.0
2020-01-22 15:35:00,120.41,120.48,120.37,120.43,14399.0,110.0488,110.1128,110.0123,110.0671,14399.0
2020-01-22 15:40:00,120.43,120.44,120.38,120.39,17989.0,110.0671,110.0763,110.0214,110.0306,17989.0
2020-01-22 15:45:00,120.38,120.47,120.35,120.47,17569.0,110.0214,110.1037,109.994,110.1037,17569.0
2020-01-22 15:50:00,120.47,120.49,120.41,120.45,33608.0,110.1037,110.122,110.0488,110.0854,33608.0
2020-01-22 15:55:00,120.46,120.5,120.29,120.3,94432.0,110.0945,110.1311,109.9392,109.9483,94432.0
2020-01-23 09:30:00,120.31,120.31,119.58,120.07,37780.0,109.9574,109.9574,109.2903,109.7381,37780.0
2020-01-23 09:35:00,120.14,120.23,120.03,120.21,13553.0,109.8021,109.8843,109.7015,109.8661,13553.0
2020-01-23 09:40:00,120.35,120.44,120.33,120.39,9982.0,109.994,110.0763,109.9757,110.0306,9982.0
2020-01-23 09:45:00,120.4,120.42,120.24,120.24,8505.0,110.0397,110.058,109.8935,109.8935,8505.0
2020-01-23 09:50:00,120.25,120.44,120.23,120.27,6912.0,109.9026,110.0763,109.8843,109.9209,6912.0
2020-01-23 09:55:00,120.26,120.31,120.21,120.28,9959.0,109.9117,109.9574,109.8661,109.93,9959.0
2020-01-23 10:00:00,120.29,120.44,120.24,120.38,11127.0,109.9392,110.0763,109.8935,110.0214,11127.0
2020-01-23 10:05:00,120.39,120.52,120.27,120.5,16946.0,110.0306,110.1494,109.9209,110.1311,16946.0
2020-01-23 10:10:00,120.49,120.54,120.43,120.45,4107.0,110.122,110.1677,110.0671,110.0854,4107.0
2020-01-23 10:15:00,120.45,120.56,120.43,120.56,5973.0,110.0854,110.1859,110.0671,110.1859,5973.0
2020-01-23 10:20:00,120.54,120.6,120.5,120.52,5989.0,110.1677,110.2225,110.1311,110.1494,5989.0
2020-01-23 10:25:00,120.5,120.58,120.45,120.51,12947.0,110.1311,110.2042,110.0854,110.1402,12947.0
2020-01-23 10:30:00,120.48,120.55,120.48,120.53,4953.0,110.1128,110.1768,110.1128,110.1585,4953.0
2020-01-23 10:35:00,120.55,120.7,120.55,120.6,11015.0,110.1768,110.3139,110.1768,110.2225,11015.0
2020-01-23 10:40:00,120.62,120.71,120.61,120.64,6543.0,110.2408,110.323,110.2316,110.259,6543.0
2020-01-23 10:45:00,120.68,120.71,120.63,120.69,6139.0,110.2956,110.323,110.2499,110.3047,6139.0
2020-01-23 10:50:00,120.68,120.8,120.65,120.71,21374.0,110.2956,110.4053,110.2682,110.323,21374.0
2020-01-23 10:55:00,120.63,120.78,120.62,120.76,33552.0,110.2499,110.387,110.2408,110.3687,33552.0
2020-01-23 11:00:00,120.74,120.74,120.57,120.58,16187.0,110.3504,110.3504,110.1951,110.2042,16187.0
2020-01-23 11:05:00,120.52,120.54,120.46,120.46,2271.0,110.1494,110.1677,110.0945,110.0945,2271.0
2020-01-23 11:10:00,120.45,120.56,120.45,120.55,2437.0,110.0854,110.1859,110.0854,110.1768,2437.0
2020-01-23 11:15:00,120.55,120.7,120.49,120.58,27248.0,110.1768,110.3139,110.122,110.2042,27248.0
2020-01-23 11:20:00,120.63,120.65,120.62,120.62,1027.0,110.2499,110.2682,110.2408,110.2408,1027.0
2020-01-23 11:25:00,120.59,120.63,120.56,120.57,2231.0,110.2134,110.2499,110.1859,110.1951,2231.0
2020-01-23 11:30:00,120.6,120.6,120.56,120.59,1887.0,110.2225,110.2225,110.1859,110.2134,1887.0
2020-01-23 11:35:00,120.6,120.66,120.58,120.66,3218.0,110.2225,110.2773,110.2042,110.2773,3218.0
2020-01-23 11:40:00,120.64,120.66,120.6,120.6,4284.0,110.259,110.2773,110.2225,110.2225,4284.0
2020-01-23 11:45:00,120.6,120.6,120.5,120.55,4020.0,110.2225,110.2225,110.1311,110.1768,4020.0
2020-01-23 11:50:00,120.53,120.57,120.5,120.57,3551.0,110.1585,110.1951,110.1311,110.1951,3551.0
2020-01-23 11:55:00,120.59,120.63,120.54,120.63,9157.0,110.2134,110.2499,110.1677,110.2499,9157.0
2020-01-23 12:00:00,120.61,120.78,120.61,120.77,5804.0,110.2316,110.387,110.2316,110.3779,5804.0
2020-01-23 12:05:00,120.75,120.83,120.73,120.83,6394.0,110.3596,110.4327,110.3413,110.4327,6394.0
2020-01-23 12:10:00,120.85,120.87,120.75,120.79,9435.0,110.451,110.4693,110.3596,110.3961,9435.0
2020-01-23 12:15:00,120.8,120.88,120.8,120.88,2963.0,110.4053,110.4784,110.4053,110.4784,2963.0
2020-01-23 12:20:00,120.87,120.94,120.87,120.93,4211.0,110.4693,110.5332,110.4693,110.5241,4211.0
2020-01-23 12:25:00,120.93,121.05,120.93,121.05,10054.0,110.5241,110.6338,110.5241,110.6338,10054.0
2020-01-23 12:30:00,121.04,121.08,120.97,120.98,4522.0,110.6246,110.6612,110.5607,110.5698,4522.0
2020-01-23 12:35:00,120.99,121.01,120.92,120.92,2621.0,110.5789,110.5972,110.515,110.515,2621.0
2020-01-23 12:40:00,120.92,120.95,120.91,120.92,6206.0,110.515,110.5424,110.5058,110.515,6206.0
2020-01-23 12:45:00,120.91,120.93,120.88,120.89,3646.0,110.5058,110.5241,110.4784,110.4875,3646.0
2020-01-23 12:50:00,120.9,120.92,120.89,120.89,3200.0,110.4967,110.515,110.4875,110.4875,3200.0
2020-01-23 12:55:00,120.88,120.89,120.84,120.87,2236.0,110.4784,110.4875,110.4418,110.4693,2236.0
2020-01-23 13:00:00,120.9,120.9,120.77,120.78,2769.0,110.4967,110.4967,110.3779,110.387,2769.0
2020-01-23 13:05:00,120.79,120.79,120.71,120.72,3294.0,110.3961,110.3961,110.323,110.3322,3294.0
2020-01-23 13:10:00,120.72,120.75,120.7,120.74,2539.0,110.3322,110.3596,110.3139,110.3504,2539.0
2020-01-23 13:15:00,120.77,120.77,120.71,120.72,2631.0,110.3779,110.3779,110.323,110.3322,2631.0
2020-01-23 13:20:00,120.73,120.87,120.72,120.87,6021.0,110.3413,110.4693,110.3322,110.4693,6021.0
2020-01-23 13:25:00,120.87,120.88,120.77,120.77,2646.0,110.4693,110.4784,110.3779,110.3779,2646.0
2020-01-23 13:30:00,120.76,120.78,120.75,120.78,2037.0,110.3687,110.387,110.3596,110.387,2037.0
2020-01-23 13:35:00,120.79,120.8,120.77,120.79,1868.0,110.3961,110.4053,110.3779,110.3961,1868.0
2020-01-23 13:40:00,120.78,120.9,120.78,120.89,2155.0,110.387,110.4967,110.387,110.4875,2155.0
2020-01-23 13:45:00,120.88,120.98,120.87,120.98,4437.0,110.4784,110.5698,110.4693,110.5698,4437.0
2020-01-23 13:50:00,120.97,120.99,120.86,120.86,5484.0,110.5607,110.5789,110.4601,110.4601,5484.0
2020-01-23 13:55:00,120.88,120.9,120.85,120.85,2628.0,110.4784,110.4967,110.451,110.451,2628.0
2020-01-23 14:00:00,120.84,120.85,120.78,120.78,2587.0,110.4418,110.451,110.387,110.387,2587.0
2020-01-23 14:05:00,120.83,120.84,120.81,120.82,1009.0,110.4327,110.4418,110.4144,110.4236,1009.0
2020-01-23 14:10:00,120.86,120.93,120.86,120.9,3163.0,110.4601,110.5241,110.4601,110.4967,3163.0
2020-01-23 14:15:00,120.9,121.07,120.9,121.04,3829.0,110.4967,110.652,110.4967,110.6246,3829.0
2020-01-23 14:20:00,121.07,121.08,121.0,121.04,3127.0,110.652,110.6612,110.5881,110.6246,3127.0
2020-01-23 14:25:00,121.04,121.04,120.96,121.0,3374.0,110.6246,110.6246,110.5515,110.5881,3374.0
2020-01-23 14:30:00,121.0,121.0,120.94,120.95,2974.0,110.5881,110.5881,110.5332,110.5424,2974.0
2020-01-23 14:35:00,120.96,120.98,120.92,120.94,3133.0,110.5515,110.5698,110.515,110.5332,3133.0
2020-01-23 14:40:00,120.95,120.97,120.83,120.9,4496.0,110.5424,110.5607,110.4327,110.4967,4496.0
2020-01-23 14:45:00,120.92,120.92,120.78,120.82,6930.0,110.515,110.515,110.387,110.4236,6930.0
2020-01-23 14:50:00,120.82,120.89,120.82,120.84,3430.0,110.4236,110.4875,110.4236,110.4418,3430.0
2020-01-23 14:55:00,120.86,120.95,120.84,120.93,4283.0,110.4601,110.5424,110.4418,110.5241,4283.0
2020-01-23 15:00:00,120.94,121.01,120.93,120.97,5073.0,110.5332,110.5972,110.5241,110.5607,5073.0
2020-01-23 15:05:00,120.97,120.97,120.89,120.9,4177.0,110.5607,110.5607,110.4875,110.4967,4177.0
2020-01-23 15:10:00,120.92,120.93,120.89,120.91,3707.0,110.515,110.5241,110.4875,110.5058,3707.0
2020-01-23 15:15:00,120.91,120.97,120.9,120.95,3709.0,110.5058,110.5607,110.4967,110.5424,3709.0
2020-01-23 15:20:00,120.95,121.01,120.92,120.95,5466.0,110.5424,110.5972,110.515,110.5424,5466.0
2020-01-23 15:25:00,120.97,120.99,120.89,120.99,3611.0,110.5607,110.5789,110.4875,110.5789,3611.0
2020-01-23 15:30:00,120.96,121.08,120.94,121.08,9503.0,110.5515,110.6612,110.5332,110.6612,9503.0
2020-01-23 15:35:00,121.07,121.08,120.94,120.98,7029.0,110.652,110.6612,110.5332,110.5698,7029.0
2020-01-23 15:40:00,120.97,121.0,120.93,121.0,8665.0,110.5607,110.5881,110.5241,110.5881,8665.0
2020-01-23 15:45:00,121.0,121.02,120.98,121.0,8128.0,110.5881,110.6064,110.5698,110.5881,8128.0
2020-01-23 15:50:00,120.97,121.08,120.94,121.05,11785.0,110.5607,110.6612,110.5332,110.6338,11785.0
2020-01-23 15:55:00,121.05,121.15,121.03,121.13,49085.0,110.6338,110.7252,110.6155,110.7069,49085.0
2020-01-24 09:30:00,121.32,121.44,121.16,121.19,21922.0,110.8805,110.9902,110.7343,110.7617,21922.0
2020-01-24 09:35:00,121.23,121.39,121.18,121.33,4263.0,110.7983,110.9445,110.7526,110.8897,4263.0
2020-01-24 09:40:00,121.38,121.57,121.35,121.57,4716.0,110.9354,111.109,110.908,111.109,4716.0
2020-01-24 09:45:00,121.54,121.59,121.26,121.31,5131.0,111.0816,111.1273,110.8257,110.8714,5131.0
2020-01-24 09:50:00,121.3,121.47,121.24,121.45,9563.0,110.8623,111.0176,110.8074,110.9993,9563.0
2020-01-24 09:55:00,121.41,121.49,121.38,121.49,5102.0,110.9628,111.0359,110.9354,111.0359,5102.0
2020-01-24 10:00:00,121.5,121.51,121.28,121.29,5614.0,111.045,111.0542,110.844,110.8531,5614.0
2020-01-24 10:05:00,121.32,121.59,121.32,121.54,10280.0,110.8805,111.1273,110.8805,111.0816,10280.0
2020-01-24 10:10:00,121.52,121.6,121.44,121.54,8948.0,111.0633,111.1364,110.9902,111.0816,8948.0
2020-01-24 10:15:00,121.55,121.66,121.52,121.57,6047.0,111.0907,111.1913,111.0633,111.109,6047.0
2020-01-24 10:20:00,121.56,121.74,121.56,121.73,4125.0,111.0999,111.2644,111.0999,111.2553,4125.0
2020-01-24 10:25:00,121.74,121.8,121.63,121.65,7477.0,111.2644,111.3192,111.1639,111.1821,7477.0
2020-01-24 10:30:00,121.63,121.75,121.58,121.74,8498.0,111.1639,111.2735,111.1182,111.2644,8498.0
2020-01-24 10:35:00,121.74,121.87,121.71,121.81,7737.0,111.2644,111.3832,111.237,111.3284,7737.0
2020-01-24 10:40:00,121.8,121.83,121.62,121.7,12038.0,111.3192,111.3467,111.1547,111.2278,12038.0
2020-01-24 10:45:00,121.72,121.72,121.62,121.62,5057.0,111.2461,111.2461,111.1547,111.1547,5057.0
2020-01-24 10:50:00,121.64,121.78,121.59,121.77,16590.0,111.173,111.301,111.1273,111.2918,16590.0
2020-01-24 10:55:00,121.78,121.93,121.77,121.88,8658.0,111.301,111.438,111.2918,111.3923,8658.0
2020-01-24 11:00:00,121.82,121.85,121.8,121.8,11065.0,111.3375,111.3649,111.3192,111.3192,11065.0
2020-01-24 11:05:00,121.79,121.79,121.53,121.56,6557.0,111.3101,111.3101,111.0725,111.0999,6557.0
2020-01-24 11:10:00,121.56,121.63,121.56,121.57,3939.0,111.0999,111.1639,111.0999,111.109,3939.0
2020-01-24 11:15:00,121.56,121.62,121.43,121.51,5191.0,111.0999,111.1547,110.9811,111.0542,5191.0
2020-01-24 11:20:00,121.46,121.56,121.32,121.36,6938.0,111.0085,111.0999,110.8805,110.9171,6938.0
2020-01-24 11:25:00,121.36,121.4,121.23,121.4,8253.0,110.9171,110.9537,110.7983,110.9537,8253.0
2020-01-24 11:30:00,121.43,121.45,120.98,121.12,54549.0,110.9811,110.9993,110.5698,110.6977,54549.0
2020-01-24 11:35:00,121.17,121.28,121.06,121.28,6308.0,110.7434,110.844,110.6429,110.844,6308.0
2020-01-24 11:40:00,121.27,121.27,121.03,121.15,6732.0,110.8348,110.8348,110.6155,110.7252,6732.0
2020-01-24 11:45:00,121.1,121.26,121.1,121.21,4176.0,110.6795,110.8257,110.6795,110.78,4176.0
2020-01-24 11:50:00,121.19,121.26,121.11,121.26,5619.0,110.7617,110.8257,110.6886,110.8257,5619.0
2020-01-24 11:55:00,121.29,121.29,121.14,121.16,4053.0,110.8531,110.8531,110.716,110.7343,4053.0
2020-01-24 12:00:00,121.12,121.13,120.93,120.93,14961.0,110.6977,110.7069,110.5241,110.5241,14961.0
2020-01-24 12:05:00,120.95,120.98,120.91,120.97,2947.0,110.5424,110.5698,110.5058,110.5607,2947.0
2020-01-24 12:10:00,121.0,121.02,120.92,120.92,3813.0,110.5881,110.6064,110.515,110.515,3813.0
2020-01-24 12:15:00,120.93,121.01,120.77,120.79,6148.0,110.5241,110.5972,110.3779,110.3961,6148.0
2020-01-24 12:20:00,120.78,120.96,120.78,120.96,1900.0,110.387,110.5515,110.387,110.5515,1900.0
2020-01-24 12:25:00,120.99,121.0,120.84,120.87,3663.0,110.5789,110.5881,110.4418,110.4693,3663.0
2020-01-24 12:30:00,120.87,121.05,120.84,121.05,5593.0,110.4693,110.6338,110.4418,110.6338,5593.0
2020-01-24 12:35:00,121.02,121.03,120.97,121.03,3357.0,110.6064,110.6155,110.5607,110.6155,3357.0
2020-01-24 12:40:00,121.04,121.12,121.03,121.09,3199.0,110.6246,110.6977,110.6155,110.6703,3199.0
2020-01-24 12:45:00,121.06,121.06,120.91,120.97,4925.0,110.6429,110.6429,110.5058,110.5607,4925.0
2020-01-24 12:50:00,120.94,121.03,120.93,120.96,4740.0,110.5332,110.6155,110.5241,110.5515,4740.0
2020-01-24 12:55:00,120.94,120.99,120.94,120.99,5351.0,110.5332,110.5789,110.5332,110.5789,5351.0
2020-01-24 13:00:00,120.95,120.95,120.73,120.74,7323.0,110.5424,110.5424,110.3413,110.3504,7323.0
2020-01-24 13:05:00,120.72,120.72,120.61,120.68,7511.0,110.3322,110.3322,110.2316,110.2956,7511.0
2020-01-24 13:10:00,120.69,120.77,120.65,120.66,8753.0,110.3047,110.3779,110.2682,110.2773,8753.0
2020-01-24 13:15:00,120.63,120.87,120.63,120.75,7324.0,110.2499,110.4693,110.2499,110.3596,7324.0
2020-01-24 13:20:00,120.73,120.92,120.73,120.88,2804.0,110.3413,110.515,110.3413,110.4784,2804.0
2020-01-24 13:25:00,120.88,120.88,120.71,120.73,7691.0,110.4784,110.4784,110.323,110.3413,7691.0
2020-01-24 13:30:00,120.7,120.79,120.67,120.79,5350.0,110.3139,110.3961,110.2865,110.3961,5350.0
2020-01-24 13:35:00,120.79,120.83,120.74,120.75,5019.0,110.3961,110.4327,110.3504,110.3596,5019.0
2020-01-24 13:40:00,120.73,120.73,120.66,120.7,3860.0,110.3413,110.3413,110.2773,110.3139,3860.0
2020-01-24 13:45:00,120.8,120.81,120.65,120.66,2980.0,110.4053,110.4144,110.2682,110.2773,2980.0
2020-01-24 13:50:00,120.66,120.69,120.53,120.65,5060.0,110.2773,110.3047,110.1585,110.2682,5060.0
2020-01-24 13:55:00,120.68,120.76,120.65,120.71,3399.0,110.2956,110.3687,110.2682,110.323,3399.0
2020-01-24 14:00:00,120.73,120.79,120.71,120.76,3687.0,110.3413,110.3961,110.323,110.3687,3687.0
2020-01-24 14:05:00,120.78,120.84,120.73,120.8,5892.0,110.387,110.4418,110.3413,110.4053,5892.0
2020-01-24 14:10:00,120.79,120.83,120.68,120.71,4310.0,110.3961,110.4327,110.2956,110.323,4310.0
2020-01-24 14:15:00,120.71,120.73,120.65,120.66,4526.0,110.323,110.3413,110.2682,110.2773,4526.0
2020-01-24 14:20:00,120.67,120.67,120.48,120.56,10920.0,110.2865,110.2865,110.1128,110.1859,10920.0
2020-01-24 14:25:00,120.59,120.67,120.58,120.62,6068.0,110.2134,110.2865,110.2042,110.2408,6068.0
2020-01-24 14:30:00,120.68,120.78,120.67,120.78,7032.0,110.2956,110.387,110.2865,110.387,7032.0
2020-01-24 14:35:00,120.8,120.8,120.61,120.77,5876.0,110.4053,110.4053,110.2316,110.3779,5876.0
2020-01-24 14:40:00,120.78,120.87,120.76,120.77,4108.0,110.387,110.4693,110.3687,110.3779,4108.0
2020-01-24 14:45:00,120.78,120.78,120.59,120.74,8267.0,110.387,110.387,110.2134,110.3504,8267.0
2020-01-24 14:50:00,120.73,120.84,120.68,120.84,5523.0,110.3413,110.4418,110.2956,110.4418,5523.0
2020-01-24 14:55:00,120.82,120.96,120.77,120.96,4780.0,110.4236,110.5515,110.3779,110.5515,4780.0
2020-01-24 15:00:00,120.96,121.06,120.88,120.93,10891.0,110.5515,110.6429,110.4784,110.5241,10891.0
2020-01-24 15:05:00,120.92,120.97,120.87,120.95,6199.0,110.515,110.5607,110.4693,110.5424,6199.0
2020-01-24 15:10:00,120.95,120.98,120.88,120.97,6051.0,110.5424,110.5698,110.4784,110.5607,6051.0
2020-01-24 15:15:00,120.97,121.06,120.96,121.04,5191.0,110.5607,110.6429,110.5515,110.6246,5191.0
2020-01-24 15:20:00,121.04,121.11,120.98,121.04,6957.0,110.6246,110.6886,110.5698,110.6246,6957.0
2020-01-24 15:25:00,121.06,121.06,120.98,121.01,7852.0,110.6429,110.6429,110.5698,110.5972,7852.0
2020-01-24 15:30:00,121.01,121.01,120.79,120.85,8498.0,110.5972,110.5972,110.3961,110.451,8498.0
2020-01-24 15:35:00,120.83,120.96,120.83,120.84,7827.0,110.4327,110.5515,110.4327,110.4418,7827.0
2020-01-24 15:40:00,120.84,120.86,120.77,120.84,7794.0,110.4418,110.4601,110.3779,110.4418,7794.0
2020-01-24 15:45:00,120.83,120.96,120.83,120.94,10429.0,110.4327,110.5515,110.4327,110.5332,10429.0
2020-01-24 15:50:00,120.92,121.09,120.84,121.09,18327.0,110.515,110.6703,110.4418,110.6703,18327.0
2020-01-24 15:55:00,121.09,121.12,120.94,121.02,45307.0,110.6703,110.6977,110.5332,110.6064,45307.0
2020-01-27 09:30:00,120.27,120.74,119.83,120.64,38951.0,109.9209,110.3504,109.5187,110.259,38951.0
2020-01-27 09:35:00,120.68,120.83,120.46,120.46,8314.0,110.2956,110.4327,110.0945,110.0945,8314.0
2020-01-27 09:40:00,120.52,120.71,120.42,120.65,7720.0,110.1494,110.323,110.058,110.2682,7720.0
2020-01-27 09:45:00,120.7,120.8,120.35,120.42,8316.0,110.3139,110.4053,109.994,110.058,8316.0
2020-01-27 09:50:00,120.43,120.64,120.37,120.64,8170.0,110.0671,110.259,110.0123,110.259,8170.0
2020-01-27 09:55:00,120.56,120.63,120.42,120.51,6725.0,110.1859,110.2499,110.058,110.1402,6725.0
2020-01-27 10:00:00,120.53,120.54,120.36,120.51,4467.0,110.1585,110.1677,110.0031,110.1402,4467.0
2020-01-27 10:05:00,120.43,120.49,120.33,120.49,8739.0,110.0671,110.122,109.9757,110.122,8739.0
2020-01-27 10:10:00,120.48,120.56,120.41,120.48,4249.0,110.1128,110.1859,110.0488,110.1128,4249.0
2020-01-27 10:15:00,120.54,120.54,120.38,120.38,5059.0,110.1677,110.1677,110.0214,110.0214,5059.0
2020-01-27 10:20:00,120.37,120.43,120.31,120.4,3172.0,110.0123,110.0671,109.9574,110.0397,3172.0
2020-01-27 10:25:00,120.4,120.5,120.33,120.47,11024.0,110.0397,110.1311,109.9757,110.1037,11024.0
2020-01-27 10:30:00,120.48,120.53,120.37,120.37,8218.0,110.1128,110.1585,110.0123,110.0123,8218.0
2020-01-27 10:35:00,120.32,120.41,120.28,120.36,7889.0,109.9666,110.0488,109.93,110.0031,7889.0
2020-01-27 10:40:00,120.38,120.38,120.23,120.23,5728.0,110.0214,110.0214,109.8843,109.8843,5728.0
2020-01-27 10:45:00,120.25,120.37,120.25,120.33,8095.0,109.9026,110.0123,109.9026,109.9757,8095.0
2020-01-27 10:50:00,120.37,120.43,120.31,120.35,5060.0,110.0123,110.0671,109.9574,109.994,5060.0
2020-01-27 10:55:00,120.33,120.49,120.32,120.49,4116.0,109.9757,110.122,109.9666,110.122,4116.0
2020-01-27 11:00:00,120.48,120.64,120.47,120.59,7734.0,110.1128,110.259,110.1037,110.2134,7734.0
2020-01-27 11:05:00,120.6,120.75,120.55,120.71,16983.0,110.2225,110.3596,110.1768,110.323,16983.0
2020-01-27 11:10:00,120.71,120.72,120.66,120.66,2977.0,110.323,110.3322,110.2773,110.2773,2977.0
2020-01-27 11:15:00,120.65,120.7,120.59,120.65,3641.0,110.2682,110.3139,110.2134,110.2682,3641.0
2020-01-27 11:20:00,120.62,120.77,120.59,120.69,5651.0,110.2408,110.3779,110.2134,110.3047,5651.0
2020-01-27 11:25:00,120.69,120.75,120.56,120.7,6221.0,110.3047,110.3596,110.1859,110.3139,6221.0
2020-01-27 11:30:00,120.7,120.76,120.68,120.75,7211.0,110.3139,110.3687,110.2956,110.3596,7211.0
2020-01-27 11:35:00,120.75,120.93,120.75,120.84,14026.0,110.3596,110.5241,110.3596,110.4418,14026.0
2020-01-27 11:40:00,120.86,121.0,120.85,120.97,8571.0,110.4601,110.5881,110.451,110.5607,8571.0
2020-01-27 11:45:00,120.93,120.99,120.86,120.9,10140.0,110.5241,110.5789,110.4601,110.4967,10140.0
2020-01-27 11:50:00,120.88,120.98,120.88,120.95,4218.0,110.4784,110.5698,110.4784,110.5424,4218.0
2020-01-27 11:55:00,120.92,120.92,120.83,120.87,3425.0,110.515,110.515,110.4327,110.4693,3425.0
2020-01-27 12:00:00,120.84,120.93,120.84,120.85,4377.0,110.4418,110.5241,110.4418,110.451,4377.0
2020-01-27 12:05:00,120.82,120.89,120.82,120.84,3508.0,110.4236,110.4875,110.4236,110.4418,3508.0
2020-01-27 12:10:00,120.85,120.89,120.76,120.76,5135.0,110.451,110.4875,110.3687,110.3687,5135.0
2020-01-27 12:15:00,120.77,120.84,120.75,120.84,3472.0,110.3779,110.4418,110.3596,110.4418,3472.0
2020-01-27 12:20:00,120.84,120.96,120.83,120.96,5374.0,110.4418,110.5515,110.4327,110.5515,5374.0
2020-01-27 12:25:00,120.95,120.99,120.9,120.91,5667.0,110.5424,110.5789,110.4967,110.5058,5667.0
2020-01-27 12:30:00,120.92,120.98,120.9,120.97,1626.0,110.515,110.5698,110.4967,110.5607,1626.0
2020-01-27 12:35:00,120.99,121.04,120.93,120.97,10690.0,110.5789,110.6246,110.5241,110.5607,10690.0
2020-01-27 12:40:00,120.95,121.04,120.92,121.02,1761.0,110.5424,110.6246,110.515,110.6064,1761.0
2020-01-27 12:45:00,121.02,121.06,120.99,121.06,3508.0,110.6064,110.6429,110.5789,110.6429,3508.0
2020-01-27 12:50:00,121.04,121.09,120.94,120.95,4243.0,110.6246,110.6703,110.5332,110.5424,4243.0
2020-01-27 12:55:00,120.94,120.99,120.91,120.99,2602.0,110.5332,110.5789,110.5058,110.5789,2602.0
2020-01-27 13:00:00,120.97,121.01,120.95,121.0,3273.0,110.5607,110.5972,110.5424,110.5881,3273.0
2020-01-27 13:05:00,120.96,120.99,120.95,120.97,1308.0,110.5515,110.5789,110.5424,110.5607,1308.0
2020-01-27 13:10:00,120.93,120.97,120.9,120.97,2299.0,110.5241,110.5607,110.4967,110.5607,2299.0
2020-01-27 13:15:00,120.94,121.15,120.94,121.13,6410.0,110.5332,110.7252,110.5332,110.7069,6410.0
2020-01-27 13:20:00,121.13,121.15,121.1,121.13,4864.0,110.7069,110.7252,110.6795,110.7069,4864.0
2020-01-27 13:25:00,121.13,121.21,121.11,121.21,5694.0,110.7069,110.78,110.6886,110.78,5694.0
2020-01-27 13:30:00,121.18,121.24,121.16,121.18,5719.0,110.7526,110.8074,110.7343,110.7526,5719.0
2020-01-27 13:35:00,121.19,121.23,121.17,121.21,4300.0,110.7617,110.7983,110.7434,110.78,4300.0
2020-01-27 13:40:00,121.2,121.25,121.18,121.2,4444.0,110.7709,110.8166,110.7526,110.7709,4444.0
2020-01-27 13:45:00,121.19,121.21,121.11,121.12,5745.0,110.7617,110.78,110.6886,110.6977,5745.0
2020-01-27 13:50:00,121.14,121.15,120.71,120.92,36857.0,110.716,110.7252,110.323,110.515,36857.0
2020-01-27 13:55:00,120.93,120.97,120.83,120.9,5778.0,110.5241,110.5607,110.4327,110.4967,5778.0
2020-01-27 14:00:00,120.89,120.89,120.8,120.82,6241.0,110.4875,110.4875,110.4053,110.4236,6241.0
2020-01-27 14:05:00,120.82,120.99,120.79,120.98,4656.0,110.4236,110.5789,110.3961,110.5698,4656.0
2020-01-27 14:10:00,120.99,121.05,120.9,121.0,5529.0,110.5789,110.6338,110.4967,110.5881,5529.0
2020-01-27 14:15:00,121.04,121.09,121.03,121.06,4303.0,110.6246,110.6703,110.6155,110.6429,4303.0
2020-01-27 14:20:00,121.05,121.06,120.92,121.01,6689.0,110.6338,110.6429,110.515,110.5972,6689.0
2020-01-27 14:25:00,121.0,121.07,121.0,121.05,3296.0,110.5881,110.652,110.5881,110.6338,3296.0
2020-01-27 14:30:00,121.03,121.09,120.99,121.01,4839.0,110.6155,110.6703,110.5789,110.5972,4839.0
2020-01-27 14:35:00,121.0,121.05,120.93,120.99,7956.0,110.5881,110.6338,110.5241,110.5789,7956.0
2020-01-27 14:40:00,120.99,121.06,120.96,121.05,4766.0,110.5789,110.6429,110.5515,110.6338,4766.0
2020-01-27 14:45:00,121.05,121.12,121.02,121.08,8050.0,110.6338,110.6977,110.6064,110.6612,8050.0
2020-01-27 14:50:00,121.08,121.12,121.03,121.09,9346.0,110.6612,110.6977,110.6155,110.6703,9346.0
2020-01-27 14:55:00,121.08,121.19,121.05,121.17,8744.0,110.6612,110.7617,110.6338,110.7434,8744.0
2020-01-27 15:00:00,121.16,121.2,121.13,121.17,12465.0,110.7343,110.7709,110.7069,110.7434,12465.0
2020-01-27 15:05:00,121.18,121.26,121.18,121.18,5702.0,110.7526,110.8257,110.7526,110.7526,5702.0
2020-01-27 15:10:00,121.15,121.17,121.09,121.15,7641.0,110.7252,110.7434,110.6703,110.7252,7641.0
2020-01-27 15:15:00,121.18,121.3,121.17,121.3,6734.0,110.7526,110.8623,110.7434,110.8623,6734.0
2020-01-27 15:20:00,121.28,121.32,121.25,121.28,8541.0,110.844,110.8805,110.8166,110.844,8541.0
2020-01-27 15:25:00,121.27,121.29,121.22,121.26,10036.0,110.8348,110.8531,110.7891,110.8257,10036.0
2020-01-27 15:30:00,121.25,121.25,121.12,121.14,14427.0,110.8166,110.8166,110.6977,110.716,14427.0
2020-01-27 15:35:00,121.14,121.2,121.11,121.18,12641.0,110.716,110.7709,110.6886,110.7526,12641.0
2020-01-27 15:40:00,121.21,121.24,121.17,121.2,14372.0,110.78,110.8074,110.7434,110.7709,14372.0
2020-01-27 15:45:00,121.19,121.26,121.1,121.11,18897.0,110.7617,110.8257,110.6795,110.6886,18897.0
2020-01-27 15:50:00,121.1,121.15,121.01,121.04,36414.0,110.6795,110.7252,110.5972,110.6246,36414.0
2020-01-27 15:55:00,121.06,121.26,121.02,121.14,81580.0,110.6429,110.8257,110.6064,110.716,81580.0
2020-01-28 09:30:00,121.26,121.32,121.02,121.14,44469.0,110.8257,110.8805,110.6064,110.716,44469.0
2020-01-28 09:35:00,121.1,121.1,120.82,120.83,17055.0,110.6795,110.6795,110.4236,110.4327,17055.0
2020-01-28 09:40:00,120.83,120.87,120.54,120.87,15275.0,110.4327,110.4693,110.1677,110.4693,15275.0
2020-01-28 09:45:00,120.86,120.96,120.83,120.89,3178.0,110.4601,110.5515,110.4327,110.4875,3178.0
2020-01-28 09:50:00,120.9,120.92,120.83,120.89,8495.0,110.4967,110.515,110.4327,110.4875,8495.0
2020-01-28 09:55:00,120.88,120.9,120.83,120.88,6006.0,110.4784,110.4967,110.4327,110.4784,6006.0
2020-01-28 10:00:00,120.85,120.89,120.74,120.75,9861.0,110.451,110.4875,110.3504,110.3596,9861.0
2020-01-28 10:05:00,120.76,121.19,120.75,121.14,10533.0,110.3687,110.7617,110.3596,110.716,10533.0
2020-01-28 10:10:00,121.17,121.36,121.15,121.32,4938.0,110.7434,110.9171,110.7252,110.8805,4938.0
2020-01-28 10:15:00,121.31,121.37,121.29,121.36,6479.0,110.8714,110.9262,110.8531,110.9171,6479.0
2020-01-28 10:20:00,121.34,121.43,121.32,121.43,5242.0,110.8988,110.9811,110.8805,110.9811,5242.0
2020-01-28 10:25:00,121.43,121.62,121.42,121.56,7916.0,110.9811,111.1547,110.9719,111.0999,7916.0
2020-01-28 10:30:00,121.52,121.57,121.47,121.51,5249.0,111.0633,111.109,111.0176,111.0542,5249.0
2020-01-28 10:35:00,121.53,121.56,121.44,121.47,5957.0,111.0725,111.0999,110.9902,111.0176,5957.0
2020-01-28 10:40:00,121.46,121.7,121.46,121.7,9125.0,111.0085,111.2278,111.0085,111.2278,9125.0
2020-01-28 10:45:00,121.69,121.77,121.68,121.69,10094.0,111.2187,111.2918,111.2096,111.2187,10094.0
2020-01-28 10:50:00,121.67,121.78,121.66,121.67,6592.0,111.2004,111.301,111.1913,111.2004,6592.0
2020-01-28 10:55:00,121.69,121.81,121.68,121.79,4448.0,111.2187,111.3284,111.2096,111.3101,4448.0
2020-01-28 11:00:00,121.8,121.87,121.77,121.79,8503.0,111.3192,111.3832,111.2918,111.3101,8503.0
2020-01-28 11:05:00,121.78,121.82,121.72,121.73,5559.0,111.301,111.3375,111.2461,111.2553,5559.0
2020-01-28 11:10:00,121.75,121.79,121.68,121.71,5330.0,111.2735,111.3101,111.2096,111.237,5330.0
2020-01-28 11:15:00,121.71,121.71,121.62,121.62,3863.0,111.237,111.237,111.1547,111.1547,3863.0
2020-01-28 11:20:00,121.63,121.72,121.62,121.65,4875.0,111.1639,111.2461,111.1547,111.1821,4875.0
2020-01-28 11:25:00,121.65,121.73,121.65,121.68,6602.0,111.1821,111.2553,111.1821,111.2096,6602.0
2020-01-28 11:30:00,121.67,121.68,121.57,121.57,6806.0,111.2004,111.2096,111.109,111.109,6806.0
2020-01-28 11:35:00,121.58,121.58,121.48,121.5,5729.0,111.1182,111.1182,111.0268,111.045,5729.0
2020-01-28 11:40:00,121.47,121.59,121.46,121.59,6294.0,111.0176,111.1273,111.0085,111.1273,6294.0
2020-01-28 11:45:00,121.56,121.56,121.48,121.51,4086.0,111.0999,111.0999,111.0268,111.0542,4086.0
2020-01-28 11:50:00,121.53,121.65,121.53,121.65,5585.0,111.0725,111.1821,111.0725,111.1821,5585.0
2020-01-28 11:55:00,121.63,121.66,121.56,121.59,4812.0,111.1639,111.1913,111.0999,111.1273,4812.0
2020-01-28 12:00:00,121.6,121.62,121.53,121.54,3867.0,111.1364,111.1547,111.0725,111.0816,3867.0
2020-01-28 12:05:00,121.55,121.56,121.48,121.55,4774.0,111.0907,111.0999,111.0268,111.0907,4774.0
2020-01-28 12:10:00,121.54,121.58,121.53,121.56,2985.0,111.0816,111.1182,111.0725,111.0999,2985.0
2020-01-28 12:15:00,121.54,121.64,121.54,121.62,4973.0,111.0816,111.173,111.0816,111.1547,4973.0
2020-01-28 12:20:00,121.63,121.71,121.61,121.7,7602.0,111.1639,111.237,111.1456,111.2278,7602.0
2020-01-28 12:25:00,121.69,121.71,121.6,121.66,5938.0,111.2187,111.237,111.1364,111.1913,5938.0
2020-01-28 12:30:00,121.66,121.69,121.64,121.69,2873.0,111.1913,111.2187,111.173,111.2187,2873.0
2020-01-28 12:35:00,121.71,121.71,121.61,121.61,3565.0,111.237,111.237,111.1456,111.1456,3565.0
2020-01-28 12:40:00,121.61,121.62,121.54,121.55,5667.0,111.1456,111.1547,111.0816,111.0907,5667.0
2020-01-28 12:45:00,121.57,121.62,121.56,121.62,2705.0,111.109,111.1547,111.0999,111.1547,2705.0
2020-01-28 12:50:00,121.64,121.65,121.56,121.58,4805.0,111.173,111.1821,111.0999,111.1182,4805.0
2020-01-28 12:55:00,121.59,121.66,121.59,121.65,4590.0,111.1273,111.1913,111.1273,111.1821,4590.0
2020-01-28 13:00:00,121.66,121.66,121.55,121.55,7712.0,111.1913,111.1913,111.0907,111.0907,7712.0
2020-01-28 13:05:00,121.56,121.56,121.52,121.53,4801.0,111.0999,111.0999,111.0633,111.0725,4801.0
2020-01-28 13:10:00,121.54,121.56,121.53,121.56,3420.0,111.0816,111.0999,111.0725,111.0999,3420.0
2020-01-28 13:15:00,121.55,121.59,121.53,121.55,8600.0,111.0907,111.1273,111.0725,111.0907,8600.0
2020-01-28 13:20:00,121.54,121.55,121.51,121.53,5401.0,111.0816,111.0907,111.0542,111.0725,5401.0
2020-01-28 13:25:00,121.53,121.54,121.41,121.41,5223.0,111.0725,111.0816,110.9628,110.9628,5223.0
2020-01-28 13:30:00,121.41,121.41,121.28,121.3,9751.0,110.9628,110.9628,110.844,110.8623,9751.0
2020-01-28 13:35:00,121.28,121.29,121.24,121.25,6052.0,110.844,110.8531,110.8074,110.8166,6052.0
2020-01-28 13:40:00,121.25,121.36,121.24,121.36,10123.0,110.8166,110.9171,110.8074,110.9171,10123.0
2020-01-28 13:45:00,121.36,121.41,121.34,121.38,5397.0,110.9171,110.9628,110.8988,110.9354,5397.0
2020-01-28 13:50:00,121.38,121.44,121.37,121.41,4205.0,110.9354,110.9902,110.9262,110.9628,4205.0
2020-01-28 13:55:00,121.41,121.41,121.35,121.37,5061.0,110.9628,110.9628,110.908,110.9262,5061.0
2020-01-28 14:00:00,121.37,121.41,121.34,121.4,7075.0,110.9262,110.9628,110.8988,110.9537,7075.0
2020-01-28 14:05:00,121.39,121.39,121.31,121.33,2850.0,110.9445,110.9445,110.8714,110.8897,2850.0
2020-01-28 14:10:00,121.34,121.41,121.32,121.4,7441.0,110.8988,110.9628,110.8805,110.9537,7441.0
2020-01-28 14:15:00,121.38,121.47,121.37,121.45,7405.0,110.9354,111.0176,110.9262,110.9993,7405.0
2020-01-28 14:20:00,121.45,121.45,121.4,121.4,3578.0,110.9993,110.9993,110.9537,110.9537,3578.0
2020-01-28 14:25:00,121.42,121.44,121.35,121.36,5951.0,110.9719,110.9902,110.908,110.9171,5951.0
2020-01-28 14:30:00,121.35,121.45,121.35,121.45,11790.0,110.908,110.9993,110.908,110.9993,11790.0
2020-01-28 14:35:00,121.45,121.55,121.45,121.53,10761.0,110.9993,111.0907,110.9993,111.0725,10761.0
2020-01-28 14:40:00,121.55,121.57,121.54,121.55,6629.0,111.0907,111.109,111.0816,111.0907,6629.0
2020-01-28 14:45:00,121.56,121.56,121.46,121.46,7259.0,111.0999,111.0999,111.0085,111.0085,7259.0
2020-01-28 14:50:00,121.47,121.47,121.4,121.45,5233.0,111.0176,111.0176,110.9537,110.9993,5233.0
2020-01-28 14:55:00,121.45,121.47,121.4,121.4,8605.0,110.9993,111.0176,110.9537,110.9537,8605.0
2020-01-28 15:00:00,121.42,121.43,121.27,121.29,12055.0,110.9719,110.9811,110.8348,110.8531,12055.0
2020-01-28 15:05:00,121.29,121.33,121.24,121.24,5597.0,110.8531,110.8897,110.8074,110.8074,5597.0
2020-01-28 15:10:00,121.25,121.26,121.2,121.26,6474.0,110.8166,110.8257,110.7709,110.8257,6474.0
2020-01-28 15:15:00,121.25,121.3,121.21,121.3,8186.0,110.8166,110.8623,110.78,110.8623,8186.0
2020-01-28 15:20:00,121.3,121.33,121.26,121.33,6772.0,110.8623,110.8897,110.8257,110.8897,6772.0
2020-01-28 15:25:00,121.33,121.33,121.27,121.31,9424.0,110.8897,110.8897,110.8348,110.8714,9424.0
2020-01-28 15:30:00,121.31,121.38,121.29,121.34,14987.0,110.8714,110.9354,110.8531,110.8988,14987.0
2020-01-28 15:35:00,121.34,121.35,121.18,121.2,18402.0,110.8988,110.908,110.7526,110.7709,18402.0
2020-01-28 15:40:00,121.2,121.21,121.16,121.19,15533.0,110.7709,110.78,110.7343,110.7617,15533.0
2020-01-28 15:45:00,121.2,121.26,121.17,121.21,19913.0,110.7709,110.8257,110.7434,110.78,19913.0
2020-01-28 15:50:00,121.21,121.23,121.13,121.15,23357.0,110.78,110.7983,110.7069,110.7252,23357.0
2020-01-28 15:55:00,121.16,121.23,121.01,121.02,59282.0,110.7343,110.7983,110.5972,110.6064,59282.0
2020-01-29 09:30:00,121.3,121.47,121.11,121.23,36548.0,110.8623,111.0176,110.6886,110.7983,36548.0
2020-01-29 09:35:00,121.25,121.28,121.12,121.19,6449.0,110.8166,110.844,110.6977,110.7617,6449.0
2020-01-29 09:40:00,121.22,121.32,121.18,121.23,6994.0,110.7891,110.8805,110.7526,110.7983,6994.0
2020-01-29 09:45:00,121.22,121.25,121.06,121.08,6250.0,110.7891,110.8166,110.6429,110.6612,6250.0
2020-01-29 09:50:00,121.11,121.2,121.07,121.09,23536.0,110.6886,110.7709,110.652,110.6703,23536.0
2020-01-29 09:55:00,121.09,121.09,121.0,121.06,6599.0,110.6703,110.6703,110.5881,110.6429,6599.0
2020-01-29 10:00:00,121.0,121.04,120.93,121.01,8344.0,110.5881,110.6246,110.5241,110.5972,8344.0
2020-01-29 10:05:00,121.02,121.17,121.02,121.1,9414.0,110.6064,110.7434,110.6064,110.6795,9414.0
2020-01-29 10:10:00,121.1,121.14,121.04,121.04,10747.0,110.6795,110.716,110.6246,110.6246,10747.0
2020-01-29 10:15:00,121.03,121.09,120.88,120.88,5229.0,110.6155,110.6703,110.4784,110.4784,5229.0
2020-01-29 10:20:00,120.86,121.06,120.84,120.95,6736.0,110.4601,110.6429,110.4418,110.5424,6736.0
2020-01-29 10:25:00,120.94,120.96,120.87,120.88,4064.0,110.5332,110.5515,110.4693,110.4784,4064.0
2020-01-29 10:30:00,120.92,121.0,120.91,120.91,5092.0,110.515,110.5881,110.5058,110.5058,5092.0
2020-01-29 10:35:00,120.91,121.03,120.86,120.86,7242.0,110.5058,110.6155,110.4601,110.4601,7242.0
2020-01-29 10:40:00,120.82,120.91,120.81,120.85,4548.0,110.4236,110.5058,110.4144,110.451,4548.0
2020-01-29 10:45:00,120.86,121.01,120.86,121.01,5044.0,110.4601,110.5972,110.4601,110.5972,5044.0
2020-01-29 10:50:00,121.04,121.15,121.03,121.13,4147.0,110.6246,110.7252,110.6155,110.7069,4147.0
2020-01-29 10:55:00,121.15,121.25,121.13,121.16,4498.0,110.7252,110.8166,110.7069,110.7343,4498.0
2020-01-29 11:00:00,121.21,121.28,121.21,121.24,6156.0,110.78,110.844,110.78,110.8074,6156.0
2020-01-29 11:05:00,121.27,121.27,121.23,121.26,13552.0,110.8348,110.8348,110.7983,110.8257,13552.0
2020-01-29 11:10:00,121.27,121.31,121.21,121.27,10276.0,110.8348,110.8714,110.78,110.8348,10276.0
2020-01-29 11:15:00,121.28,121.34,121.21,121.34,10886.0,110.844,110.8988,110.78,110.8988,10886.0
2020-01-29 11:20:00,121.35,121.42,121.35,121.39,3594.0,110.908,110.9719,110.908,110.9445,3594.0
2020-01-29 11:25:00,121.39,121.42,121.36,121.36,2982.0,110.9445,110.9719,110.9171,110.9171,2982.0
2020-01-29 11:30:00,121.34,121.37,121.23,121.34,6877.0,110.8988,110.9262,110.7983,110.8988,6877.0
2020-01-29 11:35:00,121.33,121.35,121.28,121.3,1855.0,110.8897,110.908,110.844,110.8623,1855.0
2020-01-29 11:40:00,121.31,121.36,121.26,121.26,3930.0,110.8714,110.9171,110.8257,110.8257,3930.0
2020-01-29 11:45:00,121.25,121.32,121.25,121.28,6622.0,110.8166,110.8805,110.8166,110.844,6622.0
2020-01-29 11:50:00,121.26,121.39,121.26,121.36,4019.0,110.8257,110.9445,110.8257,110.9171,4019.0
2020-01-29 11:55:00,121.38,121.42,121.37,121.37,4485.0,110.9354,110.9719,110.9262,110.9262,4485.0
2020-01-29 12:00:00,121.36,121.45,121.36,121.45,4055.0,110.9171,110.9993,110.9171,110.9993,4055.0
2020-01-29 12:05:00,121.5,121.65,121.49,121.65,8880.0,111.045,111.1821,111.0359,111.1821,8880.0
2020-01-29 12:10:00,121.62,121.68,121.58,121.68,4535.0,111.1547,111.2096,111.1182,111.2096,4535.0
2020-01-29 12:15:00,121.67,121.74,121.65,121.69,5419.0,111.2004,111.2644,111.1821,111.2187,5419.0
2020-01-29 12:20:00,121.68,121.68,121.62,121.63,3460.0,111.2096,111.2096,111.1547,111.1639,3460.0
2020-01-29 12:25:00,121.62,121.65,121.62,121.64,3471.0,111.1547,111.1821,111.1547,111.173,3471.0
2020-01-29 12:30:00,121.61,121.68,121.61,121.62,3400.0,111.1456,111.2096,111.1456,111.1547,3400.0
2020-01-29 12:35:00,121.63,121.67,121.61,121.65,4422.0,111.1639,111.2004,111.1456,111.1821,4422.0
2020-01-29 12:40:00,121.63,121.63,121.52,121.55,5489.0,111.1639,111.1639,111.0633,111.0907,5489.0
2020-01-29 12:45:00,121.56,121.56,121.51,121.54,2096.0,111.0999,111.0999,111.0542,111.0816,2096.0
2020-01-29 12:50:00,121.53,121.63,121.53,121.62,5291.0,111.0725,111.1639,111.0725,111.1547,5291.0
2020-01-29 12:55:00,121.64,121.7,121.61,121.69,3115.0,111.173,111.2278,111.1456,111.2187,3115.0
2020-01-29 13:00:00,121.69,121.71,121.66,121.67,3625.0,111.2187,111.237,111.1913,111.2004,3625.0
2020-01-29 13:05:00,121.66,121.69,121.64,121.69,3740.0,111.1913,111.2187,111.173,111.2187,3740.0
2020-01-29 13:10:00,121.7,121.71,121.64,121.67,4314.0,111.2278,111.237,111.173,111.2004,4314.0
2020-01-29 13:15:00,121.65,121.71,121.65,121.71,1803.0,111.1821,111.237,111.1821,111.237,1803.0
2020-01-29 13:20:00,121.69,121.74,121.66,121.73,7540.0,111.2187,111.2644,111.1913,111.2553,7540.0
2020-01-29 13:25:00,121.73,121.77,121.71,121.77,5381.0,111.2553,111.2918,111.237,111.2918,5381.0
2020-01-29 13:30:00,121.76,121.76,121.68,121.73,7567.0,111.2827,111.2827,111.2096,111.2553,7567.0
2020-01-29 13:35:00,121.73,121.74,121.68,121.72,4276.0,111.2553,111.2644,111.2096,111.2461,4276.0
2020-01-29 13:40:00,121.73,121.86,121.73,121.82,4773.0,111.2553,111.3741,111.2553,111.3375,4773.0
2020-01-29 13:45:00,121.82,121.84,121.76,121.82,5502.0,111.3375,111.3558,111.2827,111.3375,5502.0
2020-01-29 13:50:00,121.81,121.83,121.75,121.79,5302.0,111.3284,111.3467,111.2735,111.3101,5302.0
2020-01-29 13:55:00,121.79,121.8,121.74,121.76,5433.0,111.3101,111.3192,111.2644,111.2827,5433.0
2020-01-29 14:00:00,121.51,121.67,121.44,121.67,11535.0,111.0542,111.2004,110.9902,111.2004,11535.0
2020-01-29 14:05:00,121.65,121.71,121.61,121.61,5904.0,111.1821,111.237,111.1456,111.1456,5904.0
2020-01-29 14:10:00,121.6,121.62,121.54,121.59,8348.0,111.1364,111.1547,111.0816,111.1273,8348.0
2020-01-29 14:15:00,121.58,121.64,121.58,121.62,5038.0,111.1182,111.173,111.1182,111.1547,5038.0
2020-01-29 14:20:00,121.63,121.8,121.62,121.74,12474.0,111.1639,111.3192,111.1547,111.2644,12474.0
2020-01-29 14:25:00,121.75,121.85,121.74,121.82,6857.0,111.2735,111.3649,111.2644,111.3375,6857.0
2020-01-29 14:30:00,121.81,121.82,121.76,121.77,6264.0,111.3284,111.3375,111.2827,111.2918,6264.0
2020-01-29 14:35:00,121.75,121.83,121.69,121.8,10821.0,111.2735,111.3467,111.2187,111.3192,10821.0
2020-01-29 14:40:00,121.77,121.77,121.65,121.67,6693.0,111.2918,111.2918,111.1821,111.2004,6693.0
2020-01-29 14:45:00,121.68,121.72,121.62,121.64,8791.0,111.2096,111.2461,111.1547,111.173,8791.0
2020-01-29 14:50:00,121.64,121.66,121.54,121.61,10484.0,111.173,111.1913,111.0816,111.1456,10484.0
2020-01-29 14:55:00,121.62,121.62,121.55,121.58,8004.0,111.1547,111.1547,111.0907,111.1182,8004.0
2020-01-29 15:00:00,121.6,121.61,121.44,121.51,11155.0,111.1364,111.1456,110.9902,111.0542,11155.0
2020-01-29 15:05:00,121.51,121.65,121.49,121.65,10885.0,111.0542,111.1821,111.0359,111.1821,10885.0
2020-01-29 15:10:00,121.68,121.68,121.48,121.49,13805.0,111.2096,111.2096,111.0268,111.0359,13805.0
2020-01-29 15:15:00,121.47,121.5,121.41,121.46,10904.0,111.0176,111.045,110.9628,111.0085,10904.0
2020-01-29 15:20:00,121.44,121.45,121.31,121.37,13117.0,110.9902,110.9993,110.8714,110.9262,13117.0
2020-01-29 15:25:00,121.35,121.51,121.35,121.48,9585.0,110.908,111.0542,110.908,111.0268,9585.0
2020-01-29 15:30:00,121.47,121.56,121.47,121.53,18487.0,111.0176,111.0999,111.0176,111.0725,18487.0
2020-01-29 15:35:00,121.54,121.59,121.44,121.49,16147.0,111.0816,111.1273,110.9902,111.0359,16147.0
2020-01-29 15:40:00,121.47,121.47,121.34,121.36,15321.0,111.0176,111.0176,110.8988,110.9171,15321.0
2020-01-29 15:45:00,121.36,121.39,121.23,121.35,28428.0,110.9171,110.9445,110.7983,110.908,28428.0
2020-01-29 15:50:00,121.34,121.37,121.3,121.35,32920.0,110.8988,110.9262,110.8623,110.908,32920.0
2020-01-29 15:55:00,121.35,121.57,121.35,121.44,67417.0,110.908,111.109,110.908,110.9902,67417.0
2020-01-30 09:30:00,121.05,121.17,120.78,121.01,34523.0,110.6338,110.7434,110.387,110.5972,34523.0
2020-01-30 09:35:00,121.01,121.02,120.71,120.71,20681.0,110.5972,110.6064,110.323,110.323,20681.0
2020-01-30 09:40:00,120.7,121.01,120.58,120.64,10535.0,110.3139,110.5972,110.2042,110.259,10535.0
2020-01-30 09:45:00,120.66,120.86,120.66,120.68,2423.0,110.2773,110.4601,110.2773,110.2956,2423.0
2020-01-30 09:50:00,120.64,121.1,120.64,121.1,5705.0,110.259,110.6795,110.259,110.6795,5705.0
2020-01-30 09:55:00,121.09,121.24,121.06,121.23,3275.0,110.6703,110.8074,110.6429,110.7983,3275.0
2020-01-30 10:00:00,121.2,121.26,121.04,121.09,4988.0,110.7709,110.8257,110.6246,110.6703,4988.0
2020-01-30 10:05:00,121.12,121.28,121.06,121.28,6199.0,110.6977,110.844,110.6429,110.844,6199.0
2020-01-30 10:10:00,121.24,121.3,121.14,121.22,5134.0,110.8074,110.8623,110.716,110.7891,5134.0
2020-01-30 10:15:00,121.24,121.27,121.1,121.14,4808.0,110.8074,110.8348,110.6795,110.716,4808.0
2020-01-30 10:20:00,121.17,121.26,121.1,121.13,6521.0,110.7434,110.8257,110.6795,110.7069,6521.0
2020-01-30 10:25:00,121.17,121.26,121.15,121.24,5368.0,110.7434,110.8257,110.7252,110.8074,5368.0
2020-01-30 10:30:00,121.26,121.28,121.17,121.24,4994.0,110.8257,110.844,110.7434,110.8074,4994.0
2020-01-30 10:35:00,121.28,121.29,121.07,121.07,4291.0,110.844,110.8531,110.652,110.652,4291.0
2020-01-30 10:40:00,121.07,121.07,120.86,120.86,4784.0,110.652,110.652,110.4601,110.4601,4784.0
2020-01-30 10:45:00,120.87,121.07,120.85,121.07,10272.0,110.4693,110.652,110.451,110.652,10272.0
2020-01-30 10:50:00,121.08,121.1,120.96,121.1,4375.0,110.6612,110.6795,110.5515,110.6795,4375.0
2020-01-30 10:55:00,121.05,121.14,120.98,121.12,9718.0,110.6338,110.716,110.5698,110.6977,9718.0
2020-01-30 11:00:00,121.11,121.27,121.11,121.27,2616.0,110.6886,110.8348,110.6886,110.8348,2616.0
2020-01-30 11:05:00,121.27,121.39,121.27,121.34,6579.0,110.8348,110.9445,110.8348,110.8988,6579.0
2020-01-30 11:10:00,121.37,121.48,121.34,121.45,7752.0,110.9262,111.0268,110.8988,110.9993,7752.0
2020-01-30 11:15:00,121.46,121.68,121.45,121.66,15865.0,111.0085,111.2096,110.9993,111.1913,15865.0
2020-01-30 11:20:00,121.66,121.84,121.64,121.84,9550.0,111.1913,111.3558,111.173,111.3558,9550.0
2020-01-30 11:25:00,121.83,121.88,121.83,121.83,4746.0,111.3467,111.3923,111.3467,111.3467,4746.0
2020-01-30 11:30:00,121.81,121.88,121.77,121.82,9246.0,111.3284,111.3923,111.2918,111.3375,9246.0
2020-01-30 11:35:00,121.83,121.94,121.82,121.9,6291.0,111.3467,111.4472,111.3375,111.4106,6291.0
2020-01-30 11:40:00,121.92,122.03,121.89,122.0,13137.0,111.4289,111.5294,111.4015,111.502,13137.0
2020-01-30 11:45:00,121.99,122.12,121.97,122.11,7266.0,111.4929,111.6117,111.4746,111.6026,7266.0
2020-01-30 11:50:00,122.09,122.26,122.09,122.1,7561.0,111.5843,111.7397,111.5843,111.5934,7561.0
2020-01-30 11:55:00,122.13,122.15,122.07,122.08,6609.0,111.6208,111.6391,111.566,111.5751,6609.0
2020-01-30 12:00:00,122.08,122.1,122.05,122.1,6110.0,111.5751,111.5934,111.5477,111.5934,6110.0
2020-01-30 12:05:00,122.12,122.16,122.1,122.1,2225.0,111.6117,111.6483,111.5934,111.5934,2225.0
2020-01-30 12:10:00,122.08,122.08,122.02,122.07,5055.0,111.5751,111.5751,111.5203,111.566,5055.0
2020-01-30 12:15:00,122.07,122.11,122.06,122.11,2211.0,111.566,111.6026,111.5569,111.6026,2211.0
2020-01-30 12:20:00,122.1,122.19,122.1,122.19,5771.0,111.5934,111.6757,111.5934,111.6757,5771.0
2020-01-30 12:25:00,122.18,122.2,122.04,122.04,5183.0,111.6665,111.6848,111.5386,111.5386,5183.0
2020-01-30 12:30:00,122.06,122.09,122.02,122.04,2634.0,111.5569,111.5843,111.5203,111.5386,2634.0
2020-01-30 12:35:00,122.04,122.04,121.86,121.9,14307.0,111.5386,111.5386,111.3741,111.4106,14307.0
2020-01-30 12:40:00,121.88,121.99,121.87,121.99,4385.0,111.3923,111.4929,111.3832,111.4929,4385.0
2020-01-30 12:45:00,121.96,121.97,121.8,121.82,5752.0,111.4655,111.4746,111.3192,111.3375,5752.0
2020-01-30 12:50:00,121.83,121.96,121.82,121.9,4208.0,111.3467,111.4655,111.3375,111.4106,4208.0
2020-01-30 12:55:00,121.9,121.99,121.89,121.98,3725.0,111.4106,111.4929,111.4015,111.4837,3725.0
2020-01-30 13:00:00,122.0,122.05,122.0,122.01,2646.0,111.502,111.5477,111.502,111.5112,2646.0
2020-01-30 13:05:00,122.03,122.04,121.92,121.93,4208.0,111.5294,111.5386,111.4289,111.438,4208.0
2020-01-30 13:10:00,121.95,122.02,121.95,122.02,3671.0,111.4563,111.5203,111.4563,111.5203,3671.0
2020-01-30 13:15:00,122.03,122.09,121.92,121.92,3893.0,111.5294,111.5843,111.4289,111.4289,3893.0
2020-01-30 13:20:00,121.9,121.94,121.86,121.88,4412.0,111.4106,111.4472,111.3741,111.3923,4412.0
2020-01-30 13:25:00,121.89,121.98,121.88,121.92,3066.0,111.4015,111.4837,111.3923,111.4289,3066.0
2020-01-30 13:30:00,121.91,122.01,121.88,121.98,5820.0,111.4198,111.5112,111.3923,111.4837,5820.0
2020-01-30 13:35:00,121.96,122.02,121.92,122.01,5541.0,111.4655,111.5203,111.4289,111.5112,5541.0
2020-01-30 13:40:00,122.01,122.03,121.97,122.02,2200.0,111.5112,111.5294,111.4746,111.5203,2200.0
2020-01-30 13:45:00,122.02,122.06,121.99,121.99,2058.0,111.5203,111.5569,111.4929,111.4929,2058.0
2020-01-30 13:50:00,121.98,122.02,121.94,121.97,6107.0,111.4837,111.5203,111.4472,111.4746,6107.0
2020-01-30 13:55:00,121.96,121.98,121.92,121.96,5787.0,111.4655,111.4837,111.4289,111.4655,5787.0
2020-01-30 14:00:00,121.99,121.99,121.9,121.96,9762.0,111.4929,111.4929,111.4106,111.4655,9762.0
2020-01-30 14:05:00,121.97,121.98,121.9,121.98,3711.0,111.4746,111.4837,111.4106,111.4837,3711.0
2020-01-30 14:10:00,121.98,122.04,121.97,122.04,5712.0,111.4837,111.5386,111.4746,111.5386,5712.0
2020-01-30 14:15:00,122.03,122.04,121.97,122.02,6467.0,111.5294,111.5386,111.4746,111.5203,6467.0
2020-01-30 14:20:00,122.04,122.04,121.96,121.97,4594.0,111.5386,111.5386,111.4655,111.4746,4594.0
2020-01-30 14:25:00,121.97,122.01,121.96,122.01,4554.0,111.4746,111.5112,111.4655,111.5112,4554.0
2020-01-30 14:30:00,122.0,122.02,121.98,122.01,6325.0,111.502,111.5203,111.4837,111.5112,6325.0
2020-01-30 14:35:00,122.01,122.02,121.97,122.02,5212.0,111.5112,111.5203,111.4746,111.5203,5212.0
2020-01-30 14:40:00,122.03,122.32,122.02,122.07,17089.0,111.5294,111.7945,111.5203,111.566,17089.0
2020-01-30 14:45:00,122.05,122.31,122.02,122.28,6495.0,111.5477,111.7853,111.5203,111.7579,6495.0
2020-01-30 14:50:00,122.32,122.37,122.19,122.23,10263.0,111.7945,111.8402,111.6757,111.7122,10263.0
2020-01-30 14:55:00,122.23,122.48,122.23,122.4,8985.0,111.7122,111.9407,111.7122,111.8676,8985.0
2020-01-30 15:00:00,122.45,122.64,122.39,122.59,10937.0,111.9133,112.087,111.8585,112.0413,10937.0
2020-01-30 15:05:00,122.56,122.6,122.4,122.43,9979.0,112.0138,112.0504,111.8676,111.895,9979.0
2020-01-30 15:10:00,122.39,122.44,122.37,122.4,4422.0,111.8585,111.9042,111.8402,111.8676,4422.0
2020-01-30 15:15:00,122.36,122.57,122.33,122.53,6284.0,111.831,112.023,111.8036,111.9864,6284.0
2020-01-30 15:20:00,122.54,122.57,122.46,122.56,5973.0,111.9956,112.023,111.9224,112.0138,5973.0
2020-01-30 15:25:00,122.53,122.53,122.39,122.45,7516.0,111.9864,111.9864,111.8585,111.9133,7516.0
2020-01-30 15:30:00,122.47,122.62,122.47,122.62,8089.0,111.9316,112.0687,111.9316,112.0687,8089.0
2020-01-30 15:35:00,122.65,122.68,122.5,122.58,8786.0,112.0961,112.1235,111.959,112.0321,8786.0
2020-01-30 15:40:00,122.59,122.79,122.59,122.73,10649.0,112.0413,112.224,112.0413,112.1692,10649.0
2020-01-30 15:45:00,122.74,122.84,122.72,122.74,13068.0,112.1783,112.2697,112.1601,112.1783,13068.0
2020-01-30 15:50:00,122.75,122.82,122.66,122.72,32323.0,112.1875,112.2515,112.1052,112.1601,32323.0
2020-01-30 15:55:00,122.72,122.84,122.7,122.73,54675.0,112.1601,112.2697,112.1418,112.1692,54675.0
2020-01-31 09:30:00,122.46,122.67,122.26,122.48,38282.0,111.9224,112.1144,111.7397,111.9407,38282.0
2020-01-31 09:35:00,122.52,122.82,122.42,122.82,10297.0,111.9773,112.2515,111.8859,112.2515,10297.0
2020-01-31 09:40:00,122.85,122.93,122.78,122.85,4768.0,112.2789,112.352,112.2149,112.2789,4768.0
2020-01-31 09:45:00,122.86,122.86,122.58,122.77,13259.0,112.288,112.288,112.0321,112.2058,13259.0
2020-01-31 09:50:00,122.8,123.17,122.8,122.93,15055.0,112.2332,112.5713,112.2332,112.352,15055.0
2020-01-31 09:55:00,122.9,123.2,122.79,123.19,17889.0,112.3246,112.5988,112.224,112.5896,17889.0
2020-01-31 10:00:00,123.15,123.15,122.85,122.9,12362.0,112.5531,112.5531,112.2789,112.3246,12362.0
2020-01-31 10:05:00,122.85,122.88,122.77,122.84,7440.0,112.2789,112.3063,112.2058,112.2697,7440.0
2020-01-31 10:10:00,122.83,122.83,122.57,122.6,14184.0,112.2606,112.2606,112.023,112.0504,14184.0
2020-01-31 10:15:00,122.61,122.62,122.33,122.48,29655.0,112.0595,112.0687,111.8036,111.9407,29655.0
2020-01-31 10:20:00,122.48,122.65,122.46,122.63,5745.0,111.9407,112.0961,111.9224,112.0778,5745.0
2020-01-31 10:25:00,122.61,122.66,122.47,122.49,7190.0,112.0595,112.1052,111.9316,111.9499,7190.0
2020-01-31 10:30:00,122.47,122.66,122.47,122.53,11676.0,111.9316,112.1052,111.9316,111.9864,11676.0
2020-01-31 10:35:00,122.53,122.6,122.5,122.53,9443.0,111.9864,112.0504,111.959,111.9864,9443.0
2020-01-31 10:40:00,122.5,122.58,122.5,122.53,6176.0,111.959,112.0321,111.959,111.9864,6176.0
2020-01-31 10:45:00,122.57,122.58,122.48,122.53,5014.0,112.023,112.0321,111.9407,111.9864,5014.0
2020-01-31 10:50:00,122.5,122.5,122.34,122.4,7193.0,111.959,111.959,111.8128,111.8676,7193.0
2020-01-31 10:55:00,122.42,122.64,122.42,122.58,13453.0,111.8859,112.087,111.8859,112.0321,13453.0
2020-01-31 11:00:00,122.6,122.64,122.53,122.54,7073.0,112.0504,112.087,111.9864,111.9956,7073.0
2020-01-31 11:05:00,122.52,122.57,122.51,122.51,12561.0,111.9773,112.023,111.9681,111.9681,12561.0
2020-01-31 11:10:00,122.51,122.67,122.51,122.55,6918.0,111.9681,112.1144,111.9681,112.0047,6918.0
2020-01-31 11:15:00,122.54,122.66,122.31,122.65,6845.0,111.9956,112.1052,111.7853,112.0961,6845.0
2020-01-31 11:20:00,122.65,122.72,122.59,122.68,13661.0,112.0961,112.1601,112.0413,112.1235,13661.0
2020-01-31 11:25:00,122.66,122.66,122.43,122.43,10156.0,112.1052,112.1052,111.895,111.895,10156.0
2020-01-31 11:30:00,122.45,122.49,122.34,122.42,6662.0,111.9133,111.9499,111.8128,111.8859,6662.0
2020-01-31 11:35:00,122.35,122.36,122.13,122.22,7432.0,111.8219,111.831,111.6208,111.7031,7432.0
2020-01-31 11:40:00,122.27,122.33,122.23,122.32,6509.0,111.7488,111.8036,111.7122,111.7945,6509.0
2020-01-31 11:45:00,122.31,122.41,122.28,122.28,4771.0,111.7853,111.8767,111.7579,111.7579,4771.0
2020-01-31 11:50:00,122.26,122.29,122.21,122.24,6048.0,111.7397,111.7671,111.694,111.7214,6048.0
2020-01-31 11:55:00,122.26,122.32,122.25,122.32,8463.0,111.7397,111.7945,111.7305,111.7945,8463.0
2020-01-31 12:00:00,122.31,122.31,122.19,122.26,5284.0,111.7853,111.7853,111.6757,111.7397,5284.0
2020-01-31 12:05:00,122.25,122.33,122.19,122.19,15979.0,111.7305,111.8036,111.6757,111.6757,15979.0
2020-01-31 12:10:00,122.2,122.2,122.07,122.07,2959.0,111.6848,111.6848,111.566,111.566,2959.0
2020-01-31 12:15:00,122.1,122.1,122.01,122.02,4288.0,111.5934,111.5934,111.5112,111.5203,4288.0
2020-01-31 12:20:00,122.03,122.09,121.94,121.94,6412.0,111.5294,111.5843,111.4472,111.4472,6412.0
2020-01-31 12:25:00,121.93,122.04,121.92,121.95,8909.0,111.438,111.5386,111.4289,111.4563,8909.0
2020-01-31 12:30:00,121.91,121.92,121.87,121.88,4905.0,111.4198,111.4289,111.3832,111.3923,4905.0
2020-01-31 12:35:00,121.88,121.88,121.67,121.74,9560.0,111.3923,111.3923,111.2004,111.2644,9560.0
2020-01-31 12:40:00,121.72,121.96,121.7,121.96,14890.0,111.2461,111.4655,111.2278,111.4655,14890.0
2020-01-31 12:45:00,121.95,121.95,121.78,121.8,4746.0,111.4563,111.4563,111.301,111.3192,4746.0
2020-01-31 12:50:00,121.8,121.9,121.68,121.86,8487.0,111.3192,111.4106,111.2096,111.3741,8487.0
2020-01-31 12:55:00,121.84,121.94,121.82,121.83,5483.0,111.3558,111.4472,111.3375,111.3467,5483.0
2020-01-31 13:00:00,121.83,121.89,121.78,121.8,7890.0,111.3467,111.4015,111.301,111.3192,7890.0
2020-01-31 13:05:00,121.78,121.79,121.6,121.61,3314.0,111.301,111.3101,111.1364,111.1456,3314.0
2020-01-31 13:10:00,121.62,121.63,121.57,121.58,3574.0,111.1547,111.1639,111.109,111.1182,3574.0
2020-01-31 13:15:00,121.59,121.69,121.55,121.64,8233.0,111.1273,111.2187,111.0907,111.173,8233.0
2020-01-31 13:20:00,121.65,121.75,121.61,121.73,5887.0,111.1821,111.2735,111.1456,111.2553,5887.0
2020-01-31 13:25:00,121.72,121.75,121.64,121.7,5999.0,111.2461,111.2735,111.173,111.2278,5999.0
2020-01-31 13:30:00,121.68,121.68,121.57,121.67,5683.0,111.2096,111.2096,111.109,111.2004,5683.0
2020-01-31 13:35:00,121.69,121.72,121.61,121.63,5673.0,111.2187,111.2461,111.1456,111.1639,5673.0
2020-01-31 13:40:00,121.64,121.71,121.61,121.71,9112.0,111.173,111.237,111.1456,111.237,9112.0
2020-01-31 13:45:00,121.69,121.8,121.64,121.8,4337.0,111.2187,111.3192,111.173,111.3192,4337.0
2020-01-31 13:50:00,121.8,122.0,121.71,121.98,7406.0,111.3192,111.502,111.237,111.4837,7406.0
2020-01-31 13:55:00,121.98,122.06,121.92,122.0,12686.0,111.4837,111.5569,111.4289,111.502,12686.0
2020-01-31 14:00:00,121.98,122.05,121.97,122.05,23196.0,111.4837,111.5477,111.4746,111.5477,23196.0
2020-01-31 14:05:00,122.01,122.06,121.97,122.04,5635.0,111.5112,111.5569,111.4746,111.5386,5635.0
2020-01-31 14:10:00,122.04,122.06,121.96,121.96,18001.0,111.5386,111.5569,111.4655,111.4655,18001.0
2020-01-31 14:15:00,121.97,122.12,121.95,122.11,8472.0,111.4746,111.6117,111.4563,111.6026,8472.0
2020-01-31 14:20:00,122.12,122.12,121.9,121.91,15156.0,111.6117,111.6117,111.4106,111.4198,15156.0
2020-01-31 14:25:00,121.92,122.0,121.81,122.0,9869.0,111.4289,111.502,111.3284,111.502,9869.0
2020-01-31 14:30:00,121.95,122.16,121.95,122.09,16332.0,111.4563,111.6483,111.4563,111.5843,16332.0
2020-01-31 14:35:00,122.09,122.18,122.06,122.09,10374.0,111.5843,111.6665,111.5569,111.5843,10374.0
2020-01-31 14:40:00,122.14,122.16,122.0,122.03,14364.0,111.63,111.6483,111.502,111.5294,14364.0
2020-01-31 14:45:00,122.03,122.05,121.89,121.9,6733.0,111.5294,111.5477,111.4015,111.4106,6733.0
2020-01-31 14:50:00,121.92,121.92,121.84,121.85,3921.0,111.4289,111.4289,111.3558,111.3649,3921.0
2020-01-31 14:55:00,121.87,122.0,121.87,121.92,11825.0,111.3832,111.502,111.3832,111.4289,11825.0
2020-01-31 15:00:00,121.96,121.98,121.81,121.82,7560.0,111.4655,111.4837,111.3284,111.3375,7560.0
2020-01-31 15:05:00,121.81,121.81,121.58,121.63,10301.0,111.3284,111.3284,111.1182,111.1639,10301.0
2020-01-31 15:10:00,121.65,121.65,121.5,121.5,7313.0,111.1821,111.1821,111.045,111.045,7313.0
2020-01-31 15:15:00,121.48,121.57,121.45,121.46,13597.0,111.0268,111.109,110.9993,111.0085,13597.0
2020-01-31 15:20:00,121.46,121.52,121.38,121.46,9101.0,111.0085,111.0633,110.9354,111.0085,9101.0
2020-01-31 15:25:00,121.42,121.42,121.3,121.3,8407.0,110.9719,110.9719,110.8623,110.8623,8407.0
2020-01-31 15:30:00,121.3,121.33,121.17,121.17,10751.0,110.8623,110.8897,110.7434,110.7434,10751.0
2020-01-31 15:35:00,121.16,121.21,121.09,121.16,13227.0,110.7343,110.78,110.6703,110.7343,13227.0
2020-01-31 15:40:00,121.16,121.43,121.11,121.37,22581.0,110.7343,110.9811,110.6886,110.9262,22581.0
2020-01-31 15:45:00,121.37,121.6,121.35,121.47,27686.0,110.9262,111.1364,110.908,111.0176,27686.0
2020-01-31 15:50:00,121.45,121.74,121.43,121.69,59540.0,110.9993,111.2644,110.9811,111.2187,59540.0
2020-01-31 15:55:00,121.69,121.83,121.64,121.68,100289.0,111.2187,111.3467,111.173,111.2096,100289.0
2020-02-03 09:30:00,122.16,122.81,122.09,122.59,34045.0,111.6483,112.2423,111.5843,112.0413,34045.0
2020-02-03 09:35:00,122.59,122.71,122.47,122.58,8217.0,112.0413,112.1509,111.9316,112.0321,8217.0
2020-02-03 09:40:00,122.6,122.79,122.47,122.47,6504.0,112.0504,112.224,111.9316,111.9316,6504.0
2020-02-03 09:45:00,122.52,122.88,122.51,122.81,7382.0,111.9773,112.3063,111.9681,112.2423,7382.0
2020-02-03 09:50:00,122.78,122.81,122.67,122.67,7348.0,112.2149,112.2423,112.1144,112.1144,7348.0
2020-02-03 09:55:00,122.66,122.85,122.61,122.78,6221.0,112.1052,112.2789,112.0595,112.2149,6221.0
2020-02-03 10:00:00,122.82,122.9,122.67,122.8,6480.0,112.2515,112.3246,112.1144,112.2332,6480.0
2020-02-03 10:05:00,122.75,122.85,122.71,122.77,11452.0,112.1875,112.2789,112.1509,112.2058,11452.0
2020-02-03 10:10:00,122.76,122.83,122.47,122.63,30093.0,112.1966,112.2606,111.9316,112.0778,30093.0
2020-02-03 10:15:00,122.62,123.08,122.62,123.01,9636.0,112.0687,112.4891,112.0687,112.4251,9636.0
2020-02-03 10:20:00,123.04,123.07,122.97,123.01,4412.0,112.4525,112.48,112.3886,112.4251,4412.0
2020-02-03 10:25:00,123.04,123.14,123.04,123.04,5674.0,112.4525,112.5439,112.4525,112.4525,5674.0
2020-02-03 10:30:00,123.05,123.12,122.97,122.99,4516.0,112.4617,112.5256,112.3886,112.4068,4516.0
2020-02-03 10:35:00,122.99,123.1,122.96,123.08,7614.0,112.4068,112.5074,112.3794,112.4891,7614.0
2020-02-03 10:40:00,123.05,123.23,123.05,123.1,10185.0,112.4617,112.6262,112.4617,112.5074,10185.0
2020-02-03 10:45:00,123.08,123.09,122.92,122.92,8105.0,112.4891,112.4982,112.3429,112.3429,8105.0
2020-02-03 10:50:00,122.93,122.97,122.8,122.85,6205.0,112.352,112.3886,112.2332,112.2789,6205.0
2020-02-03 10:55:00,122.88,122.96,122.88,122.96,7982.0,112.3063,112.3794,112.3063,112.3794,7982.0
2020-02-03 11:00:00,122.94,122.97,122.82,122.88,7488.0,112.3611,112.3886,112.2515,112.3063,7488.0
2020-02-03 11:05:00,122.88,122.89,122.81,122.81,34222.0,112.3063,112.3154,112.2423,112.2423,34222.0
2020-02-03 11:10:00,122.8,122.8,122.54,122.59,6426.0,112.2332,112.2332,111.9956,112.0413,6426.0
2020-02-03 11:15:00,122.6,122.74,122.59,122.74,11884.0,112.0504,112.1783,112.0413,112.1783,11884.0
2020-02-03 11:20:00,122.75,122.82,122.74,122.8,6324.0,112.1875,112.2515,112.1783,112.2332,6324.0
2020-02-03 11:25:00,122.8,122.82,122.59,122.64,6106.0,112.2332,112.2515,112.0413,112.087,6106.0
2020-02-03 11:30:00,122.66,122.71,122.62,122.66,6872.0,112.1052,112.1509,112.0687,112.1052,6872.0
2020-02-03 11:35:00,122.69,122.69,122.65,122.66,2095.0,112.1326,112.1326,112.0961,112.1052,2095.0
2020-02-03 11:40:00,122.66,122.7,122.54,122.61,15374.0,112.1052,112.1418,111.9956,112.0595,15374.0
2020-02-03 11:45:00,122.63,122.63,122.56,122.59,2341.0,112.0778,112.0778,112.0138,112.0413,2341.0
2020-02-03 11:50:00,122.58,122.72,122.54,122.7,16502.0,112.0321,112.1601,111.9956,112.1418,16502.0
2020-02-03 11:55:00,122.73,122.78,122.72,122.76,4059.0,112.1692,112.2149,112.1601,112.1966,4059.0
2020-02-03 12:00:00,122.76,122.79,122.68,122.79,7266.0,112.1966,112.224,112.1235,112.224,7266.0
2020-02-03 12:05:00,122.79,122.83,122.7,122.7,3983.0,112.224,112.2606,112.1418,112.1418,3983.0
2020-02-03 12:10:00,122.65,122.69,122.62,122.68,3163.0,112.0961,112.1326,112.0687,112.1235,3163.0
2020-02-03 12:15:00,122.68,122.77,122.67,122.77,5494.0,112.1235,112.2058,112.1144,112.2058,5494.0
2020-02-03 12:20:00,122.8,122.89,122.8,122.84,5371.0,112.2332,112.3154,112.2332,112.2697,5371.0
2020-02-03 12:25:00,122.85,122.86,122.76,122.76,11143.0,112.2789,112.288,112.1966,112.1966,11143.0
2020-02-03 12:30:00,122.77,122.81,122.76,122.79,4474.0,112.2058,112.2423,112.1966,112.224,4474.0
2020-02-03 12:35:00,122.79,122.8,122.66,122.66,1680.0,112.224,112.2332,112.1052,112.1052,1680.0
2020-02-03 12:40:00,122.65,122.7,122.65,122.69,3708.0,112.0961,112.1418,112.0961,112.1326,3708.0
2020-02-03 12:45:00,122.69,122.77,122.66,122.75,3501.0,112.1326,112.2058,112.1052,112.1875,3501.0
2020-02-03 12:50:00,122.76,122.76,122.71,122.73,1529.0,112.1966,112.1966,112.1509,112.1692,1529.0
2020-02-03 12:55:00,122.73,122.88,122.73,122.83,6279.0,112.1692,112.3063,112.1692,112.2606,6279.0
2020-02-03 13:00:00,122.85,122.87,122.71,122.73,5113.0,112.2789,112.2972,112.1509,112.1692,5113.0
2020-02-03 13:05:00,122.74,122.76,122.72,122.75,2945.0,112.1783,112.1966,112.1601,112.1875,2945.0
2020-02-03 13:10:00,122.75,122.77,122.66,122.69,7166.0,112.1875,112.2058,112.1052,112.1326,7166.0
2020-02-03 13:15:00,122.69,122.73,122.59,122.59,3588.0,112.1326,112.1692,112.0413,112.0413,3588.0
2020-02-03 13:20:00,122.58,122.64,122.58,122.64,1969.0,112.0321,112.087,112.0321,112.087,1969.0
2020-02-03 13:25:00,122.64,122.65,122.54,122.55,4034.0,112.087,112.0961,111.9956,112.0047,4034.0
2020-02-03 13:30:00,122.55,122.58,122.5,122.58,4316.0,112.0047,112.0321,111.959,112.0321,4316.0
2020-02-03 13:35:00,122.59,122.66,122.59,122.66,1751.0,112.0413,112.1052,112.0413,112.1052,1751.0
2020-02-03 13:40:00,122.66,122.68,122.63,122.67,2246.0,112.1052,112.1235,112.0778,112.1144,2246.0
2020-02-03 13:45:00,122.66,122.75,122.64,122.74,4234.0,112.1052,112.1875,112.087,112.1783,4234.0
2020-02-03 13:50:00,122.74,122.76,122.65,122.67,2917.0,112.1783,112.1966,112.0961,112.1144,2917.0
2020-02-03 13:55:00,122.65,122.76,122.65,122.68,4014.0,112.0961,112.1966,112.0961,112.1235,4014.0
2020-02-03 14:00:00,122.66,122.68,122.59,122.59,10447.0,112.1052,112.1235,112.0413,112.0413,10447.0
2020-02-03 14:05:00,122.58,122.58,122.52,122.53,5443.0,112.0321,112.0321,111.9773,111.9864,5443.0
2020-02-03 14:10:00,122.53,122.53,122.42,122.43,4227.0,111.9864,111.9864,111.8859,111.895,4227.0
2020-02-03 14:15:00,122.44,122.5,122.4,122.5,4850.0,111.9042,111.959,111.8676,111.959,4850.0
2020-02-03 14:20:00,122.5,122.59,122.5,122.5,5970.0,111.959,112.0413,111.959,111.959,5970.0
2020-02-03 14:25:00,122.51,122.62,122.49,122.56,9354.0,111.9681,112.0687,111.9499,112.0138,9354.0
2020-02-03 14:30:00,122.56,122.65,122.43,122.45,6435.0,112.0138,112.0961,111.895,111.9133,6435.0
2020-02-03 14:35:00,122.45,122.54,122.45,122.52,3821.0,111.9133,111.9956,111.9133,111.9773,3821.0
2020-02-03 14:40:00,122.5,122.63,122.46,122.63,4582.0,111.959,112.0778,111.9224,112.0778,4582.0
2020-02-03 14:45:00,122.61,122.71,122.6,122.7,9073.0,112.0595,112.1509,112.0504,112.1418,9073.0
2020-02-03 14:50:00,122.7,122.73,122.66,122.67,5821.0,112.1418,112.1692,112.1052,112.1144,5821.0
2020-02-03 14:55:00,122.68,122.69,122.61,122.62,3735.0,112.1235,112.1326,112.0595,112.0687,3735.0
2020-02-03 15:00:00,122.64,122.68,122.55,122.66,5030.0,112.087,112.1235,112.0047,112.1052,5030.0
2020-02-03 15:05:00,122.63,122.66,122.6,122.64,3643.0,112.0778,112.1052,112.0504,112.087,3643.0
2020-02-03 15:10:00,122.65,122.65,122.58,122.61,4325.0,112.0961,112.0961,112.0321,112.0595,4325.0
2020-02-03 15:15:00,122.6,122.62,122.55,122.61,4195.0,112.0504,112.0687,112.0047,112.0595,4195.0
2020-02-03 15:20:00,122.6,122.65,122.56,122.64,6778.0,112.0504,112.0961,112.0138,112.087,6778.0
2020-02-03 15:25:00,122.63,122.71,122.63,122.7,6077.0,112.0778,112.1509,112.0778,112.1418,6077.0
2020-02-03 15:30:00,122.71,122.72,122.66,122.68,12035.0,112.1509,112.1601,112.1052,112.1235,12035.0
2020-02-03 15:35:00,122.67,122.71,122.59,122.68,11896.0,112.1144,112.1509,112.0413,112.1235,11896.0
2020-02-03 15:40:00,122.69,122.73,122.64,122.65,13913.0,112.1326,112.1692,112.087,112.0961,13913.0
2020-02-03 15:45:00,122.63,122.65,122.54,122.54,20507.0,112.0778,112.0961,111.9956,111.9956,20507.0
2020-02-03 15:50:00,122.54,122.61,122.48,122.54,38048.0,111.9956,112.0595,111.9407,111.9956,38048.0
2020-02-03 15:55:00,122.54,122.7,122.54,122.69,69697.0,111.9956,112.1418,111.9956,112.1326,69697.0
2020-02-04 09:30:00,123.31,123.31,122.8,122.93,37782.0,112.6993,112.6993,112.2332,112.352,37782.0
2020-02-04 09:35:00,122.95,123.33,122.95,123.22,10141.0,112.3703,112.7176,112.3703,112.617,10141.0
2020-02-04 09:40:00,123.24,123.33,123.09,123.25,7923.0,112.6353,112.7176,112.4982,112.6445,7923.0
2020-02-04 09:45:00,123.21,123.4,123.18,123.34,12537.0,112.6079,112.7816,112.5805,112.7267,12537.0
2020-02-04 09:50:00,123.37,123.44,123.28,123.34,13059.0,112.7541,112.8181,112.6719,112.7267,13059.0
2020-02-04 09:55:00,123.31,123.51,123.3,123.44,7062.0,112.6993,112.8821,112.6902,112.8181,7062.0
2020-02-04 10:00:00,123.45,123.6,123.45,123.56,17502.0,112.8273,112.9643,112.8273,112.9278,17502.0
2020-02-04 10:05:00,123.57,123.62,123.39,123.43,16609.0,112.9369,112.9826,112.7724,112.809,16609.0
2020-02-04 10:10:00,123.49,123.52,123.3,123.33,7637.0,112.8638,112.8912,112.6902,112.7176,7637.0
2020-02-04 10:15:00,123.3,123.42,123.3,123.4,8204.0,112.6902,112.7998,112.6902,112.7816,8204.0
2020-02-04 10:20:00,123.43,123.44,123.35,123.37,3650.0,112.809,112.8181,112.7359,112.7541,3650.0
2020-02-04 10:25:00,123.38,123.61,123.38,123.59,6240.0,112.7633,112.9735,112.7633,112.9552,6240.0
2020-02-04 10:30:00,123.63,123.66,123.45,123.58,15187.0,112.9918,113.0192,112.8273,112.9461,15187.0
2020-02-04 10:35:00,123.63,123.71,123.62,123.68,12916.0,112.9918,113.0649,112.9826,113.0375,12916.0
2020-02-04 10:40:00,123.68,123.77,123.68,123.72,3895.0,113.0375,113.1197,113.0375,113.074,3895.0
2020-02-04 10:45:00,123.71,123.73,123.59,123.59,3784.0,113.0649,113.0832,112.9552,112.9552,3784.0
2020-02-04 10:50:00,123.57,123.59,123.29,123.29,7343.0,112.9369,112.9552,112.681,112.681,7343.0
2020-02-04 10:55:00,123.3,123.38,123.25,123.3,7183.0,112.6902,112.7633,112.6445,112.6902,7183.0
2020-02-04 11:00:00,123.29,123.29,123.12,123.18,8365.0,112.681,112.681,112.5256,112.5805,8365.0
2020-02-04 11:05:00,123.17,123.23,123.15,123.21,7700.0,112.5713,112.6262,112.5531,112.6079,7700.0
2020-02-04 11:10:00,123.23,123.31,123.2,123.22,7980.0,112.6262,112.6993,112.5988,112.617,7980.0
2020-02-04 11:15:00,123.18,123.18,123.07,123.12,7900.0,112.5805,112.5805,112.48,112.5256,7900.0
2020-02-04 11:20:00,123.12,123.23,123.1,123.22,10062.0,112.5256,112.6262,112.5074,112.617,10062.0
2020-02-04 11:25:00,123.22,123.29,123.21,123.22,7038.0,112.617,112.681,112.6079,112.617,7038.0
2020-02-04 11:30:00,123.24,123.3,123.22,123.27,5786.0,112.6353,112.6902,112.617,112.6627,5786.0
2020-02-04 11:35:00,123.24,123.26,123.04,123.12,66978.0,112.6353,112.6536,112.4525,112.5256,66978.0
2020-02-04 11:40:00,123.13,123.15,123.06,123.09,3483.0,112.5348,112.5531,112.4708,112.4982,3483.0
2020-02-04 11:45:00,123.08,123.19,123.08,123.11,3814.0,112.4891,112.5896,112.4891,112.5165,3814.0
2020-02-04 11:50:00,123.11,123.11,123.03,123.06,11416.0,112.5165,112.5165,112.4434,112.4708,11416.0
2020-02-04 11:55:00,123.06,123.08,122.98,123.06,8644.0,112.4708,112.4891,112.3977,112.4708,8644.0
2020-02-04 12:00:00,123.05,123.17,123.05,123.17,4120.0,112.4617,112.5713,112.4617,112.5713,4120.0
2020-02-04 12:05:00,123.16,123.24,123.16,123.23,3318.0,112.5622,112.6353,112.5622,112.6262,3318.0
2020-02-04 12:10:00,123.24,123.29,123.23,123.26,2677.0,112.6353,112.681,112.6262,112.6536,2677.0
2020-02-04 12:15:00,123.26,123.26,123.16,123.2,8580.0,112.6536,112.6536,112.5622,112.5988,8580.0
2020-02-04 12:20:00,123.17,123.26,123.17,123.23,5812.0,112.5713,112.6536,112.5713,112.6262,5812.0
2020-02-04 12:25:00,123.25,123.26,123.19,123.22,3095.0,112.6445,112.6536,112.5896,112.617,3095.0
2020-02-04 12:30:00,123.2,123.2,123.1,123.1,3373.0,112.5988,112.5988,112.5074,112.5074,3373.0
2020-02-04 12:35:00,123.11,123.11,123.07,123.11,2911.0,112.5165,112.5165,112.48,112.5165,2911.0
2020-02-04 12:40:00,123.11,123.15,123.1,123.15,2060.0,112.5165,112.5531,112.5074,112.5531,2060.0
2020-02-04 12:45:00,123.18,123.21,123.13,123.19,3219.0,112.5805,112.6079,112.5348,112.5896,3219.0
2020-02-04 12:50:00,123.18,123.18,123.1,123.12,3863.0,112.5805,112.5805,112.5074,112.5256,3863.0
2020-02-04 12:55:00,123.15,123.21,123.14,123.19,2534.0,112.5531,112.6079,112.5439,112.5896,2534.0
2020-02-04 13:00:00,123.2,123.22,123.13,123.13,3450.0,112.5988,112.617,112.5348,112.5348,3450.0
2020-02-04 13:05:00,123.12,123.12,123.01,123.05,1750.0,112.5256,112.5256,112.4251,112.4617,1750.0
2020-02-04 13:10:00,123.05,123.07,122.99,122.99,4729.0,112.4617,112.48,112.4068,112.4068,4729.0
2020-02-04 13:15:00,123.01,123.01,122.92,122.93,4786.0,112.4251,112.4251,112.3429,112.352,4786.0
2020-02-04 13:20:00,122.93,122.94,122.89,122.89,3088.0,112.352,112.3611,112.3154,112.3154,3088.0
2020-02-04 13:25:00,122.88,122.93,122.84,122.93,4458.0,112.3063,112.352,112.2697,112.352,4458.0
2020-02-04 13:30:00,122.94,123.0,122.92,123.0,5864.0,112.3611,112.416,112.3429,112.416,5864.0
2020-02-04 13:35:00,123.01,123.05,123.01,123.05,3520.0,112.4251,112.4617,112.4251,112.4617,3520.0
2020-02-04 13:40:00,123.07,123.11,123.0,123.01,5428.0,112.48,112.5165,112.416,112.4251,5428.0
2020-02-04 13:45:00,122.99,123.0,122.95,122.96,3711.0,112.4068,112.416,112.3703,112.3794,3711.0
2020-02-04 13:50:00,122.96,122.99,122.95,122.97,2755.0,112.3794,112.4068,112.3703,112.3886,2755.0
2020-02-04 13:55:00,122.96,123.03,122.95,123.02,5311.0,112.3794,112.4434,112.3703,112.4343,5311.0
2020-02-04 14:00:00,123.01,123.06,123.0,123.05,3831.0,112.4251,112.4708,112.416,112.4617,3831.0
2020-02-04 14:05:00,123.05,123.07,123.03,123.05,2852.0,112.4617,112.48,112.4434,112.4617,2852.0
2020-02-04 14:10:00,123.04,123.12,123.03,123.11,2921.0,112.4525,112.5256,112.4434,112.5165,2921.0
2020-02-04 14:15:00,123.11,123.13,123.09,123.12,4752.0,112.5165,112.5348,112.4982,112.5256,4752.0
2020-02-04 14:20:00,123.13,123.14,123.04,123.06,6688.0,112.5348,112.5439,112.4525,112.4708,6688.0
2020-02-04 14:25:00,123.08,123.08,123.05,123.07,1301.0,112.4891,112.4891,112.4617,112.48,1301.0
2020-02-04 14:30:00,123.07,123.14,123.03,123.09,4880.0,112.48,112.5439,112.4434,112.4982,4880.0
2020-02-04 14:35:00,123.09,123.17,123.09,123.15,4219.0,112.4982,112.5713,112.4982,112.5531,4219.0
2020-02-04 14:40:00,123.16,123.2,123.14,123.19,4295.0,112.5622,112.5988,112.5439,112.5896,4295.0
2020-02-04 14:45:00,123.2,123.2,123.14,123.19,4754.0,112.5988,112.5988,112.5439,112.5896,4754.0
2020-02-04 14:50:00,123.18,123.18,123.09,123.1,3690.0,112.5805,112.5805,112.4982,112.5074,3690.0
2020-02-04 14:55:00,123.1,123.13,123.06,123.1,4412.0,112.5074,112.5348,112.4708,112.5074,4412.0
2020-02-04 15:00:00,123.09,123.15,123.05,123.13,5908.0,112.4982,112.5531,112.4617,112.5348,5908.0
2020-02-04 15:05:00,123.13,123.18,123.08,123.08,5647.0,112.5348,112.5805,112.4891,112.4891,5647.0
2020-02-04 15:10:00,123.09,123.16,123.08,123.13,5496.0,112.4982,112.5622,112.4891,112.5348,5496.0
2020-02-04 15:15:00,123.16,123.2,123.12,123.18,6294.0,112.5622,112.5988,112.5256,112.5805,6294.0
2020-02-04 15:20:00,123.18,123.23,123.14,123.2,7380.0,112.5805,112.6262,112.5439,112.5988,7380.0
2020-02-04 15:25:00,123.21,123.23,123.19,123.21,5895.0,112.6079,112.6262,112.5896,112.6079,5895.0
2020-02-04 15:30:00,123.21,123.27,123.19,123.25,9133.0,112.6079,112.6627,112.5896,112.6445,9133.0
2020-02-04 15:35:00,123.25,123.31,123.23,123.25,12159.0,112.6445,112.6993,112.6262,112.6445,12159.0
2020-02-04 15:40:00,123.24,123.24,123.14,123.14,9933.0,112.6353,112.6353,112.5439,112.5439,9933.0
2020-02-04 15:45:00,123.12,123.17,123.09,123.12,17089.0,112.5256,112.5713,112.4982,112.5256,17089.0
2020-02-04 15:50:00,123.11,123.16,123.0,123.0,24040.0,112.5165,112.5622,112.416,112.416,24040.0
2020-02-04 15:55:00,122.97,122.97,122.79,122.86,58087.0,112.3886,112.3886,112.224,112.288,58087.0
2020-02-05 09:30:00,122.88,122.92,122.5,122.66,42787.0,112.3063,112.3429,111.959,112.1052,42787.0
2020-02-05 09:35:00,122.6,122.8,122.46,122.8,5053.0,112.0504,112.2332,111.9224,112.2332,5053.0
2020-02-05 09:40:00,122.84,122.91,122.72,122.87,9332.0,112.2697,112.3337,112.1601,112.2972,9332.0
2020-02-05 09:45:00,122.86,122.95,122.66,122.83,12556.0,112.288,112.3703,112.1052,112.2606,12556.0
2020-02-05 09:50:00,122.84,122.97,122.81,122.81,11358.0,112.2697,112.3886,112.2423,112.2423,11358.0
2020-02-05 09:55:00,122.83,122.98,122.79,122.92,5893.0,112.2606,112.3977,112.224,112.3429,5893.0
2020-02-05 10:00:00,122.96,122.99,122.71,122.72,8186.0,112.3794,112.4068,112.1509,112.1601,8186.0
2020-02-05 10:05:00,122.7,122.75,122.66,122.72,7228.0,112.1418,112.1875,112.1052,112.1601,7228.0
2020-02-05 10:10:00,122.72,122.95,122.7,122.9,4588.0,112.1601,112.3703,112.1418,112.3246,4588.0
2020-02-05 10:15:00,122.92,122.99,122.84,122.98,9199.0,112.3429,112.4068,112.2697,112.3977,9199.0
2020-02-05 10:20:00,122.98,123.25,122.98,123.23,29562.0,112.3977,112.6445,112.3977,112.6262,29562.0
2020-02-05 10:25:00,123.22,123.31,123.03,123.09,45209.0,112.617,112.6993,112.4434,112.4982,45209.0
2020-02-05 10:30:00,123.06,123.06,122.94,122.98,8187.0,112.4708,112.4708,112.3611,112.3977,8187.0
2020-02-05 10:35:00,122.99,123.12,122.89,123.1,18311.0,112.4068,112.5256,112.3154,112.5074,18311.0
2020-02-05 10:40:00,123.07,123.14,123.02,123.08,8387.0,112.48,112.5439,112.4343,112.4891,8387.0
2020-02-05 10:45:00,123.09,123.18,123.07,123.15,11349.0,112.4982,112.5805,112.48,112.5531,11349.0
2020-02-05 10:50:00,123.16,123.22,123.13,123.21,8854.0,112.5622,112.617,112.5348,112.6079,8854.0
2020-02-05 10:55:00,123.25,123.39,123.21,123.34,10802.0,112.6445,112.7724,112.6079,112.7267,10802.0
2020-02-05 11:00:00,123.35,123.35,123.25,123.31,12789.0,112.7359,112.7359,112.6445,112.6993,12789.0
2020-02-05 11:05:00,123.29,123.34,123.26,123.34,6568.0,112.681,112.7267,112.6536,112.7267,6568.0
2020-02-05 11:10:00,123.34,123.5,123.34,123.47,11302.0,112.7267,112.8729,112.7267,112.8455,11302.0
2020-02-05 11:15:00,123.48,123.48,123.32,123.37,6132.0,112.8547,112.8547,112.7084,112.7541,6132.0
2020-02-05 11:20:00,123.4,123.41,123.3,123.39,7074.0,112.7816,112.7907,112.6902,112.7724,7074.0
2020-02-05 11:25:00,123.4,123.41,123.31,123.35,6227.0,112.7816,112.7907,112.6993,112.7359,6227.0
2020-02-05 11:30:00,123.33,123.34,123.27,123.31,48863.0,112.7176,112.7267,112.6627,112.6993,48863.0
2020-02-05 11:35:00,123.32,123.37,123.29,123.33,10711.0,112.7084,112.7541,112.681,112.7176,10711.0
2020-02-05 11:40:00,123.35,123.35,123.22,123.35,21453.0,112.7359,112.7359,112.617,112.7359,21453.0
2020-02-05 11:45:00,123.36,123.38,123.29,123.32,10547.0,112.745,112.7633,112.681,112.7084,10547.0
2020-02-05 11:50:00,123.32,123.32,123.17,123.17,7865.0,112.7084,112.7084,112.5713,112.5713,7865.0
2020-02-05 11:55:00,123.17,123.28,123.15,123.26,5765.0,112.5713,112.6719,112.5531,112.6536,5765.0
2020-02-05 12:00:00,123.26,123.3,123.18,123.27,4025.0,112.6536,112.6902,112.5805,112.6627,4025.0
2020-02-05 12:05:00,123.27,123.36,123.25,123.33,4632.0,112.6627,112.745,112.6445,112.7176,4632.0
2020-02-05 12:10:00,123.34,123.35,123.25,123.29,4520.0,112.7267,112.7359,112.6445,112.681,4520.0
2020-02-05 12:15:00,123.29,123.32,123.22,123.24,4949.0,112.681,112.7084,112.617,112.6353,4949.0
2020-02-05 12:20:00,123.23,123.23,123.11,123.11,4198.0,112.6262,112.6262,112.5165,112.5165,4198.0
2020-02-05 12:25:00,123.14,123.21,123.13,123.2,5350.0,112.5439,112.6079,112.5348,112.5988,5350.0
2020-02-05 12:30:00,123.19,123.19,123.08,123.08,2793.0,112.5896,112.5896,112.4891,112.4891,2793.0
2020-02-05 12:35:00,123.09,123.09,123.06,123.08,2745.0,112.4982,112.4982,112.4708,112.4891,2745.0
2020-02-05 12:40:00,123.1,123.11,123.04,123.04,4256.0,112.5074,112.5165,112.4525,112.4525,4256.0
2020-02-05 12:45:00,123.06,123.09,123.02,123.02,4245.0,112.4708,112.4982,112.4343,112.4343,4245.0
2020-02-05 12:50:00,123.05,123.05,122.92,122.95,4782.0,112.4617,112.4617,112.3429,112.3703,4782.0
2020-02-05 12:55:00,122.94,123.03,122.94,123.02,4275.0,112.3611,112.4434,112.3611,112.4343,4275.0
2020-02-05 13:00:00,123.0,123.11,123.0,123.05,6598.0,112.416,112.5165,112.416,112.4617,6598.0
2020-02-05 13:05:00,123.05,123.08,123.0,123.05,11617.0,112.4617,112.4891,112.416,112.4617,11617.0
2020-02-05 13:10:00,123.05,123.13,123.04,123.12,3175.0,112.4617,112.5348,112.4525,112.5256,3175.0
2020-02-05 13:15:00,123.13,123.14,123.09,123.12,6190.0,112.5348,112.5439,112.4982,112.5256,6190.0
2020-02-05 13:20:00,123.13,123.14,123.09,123.11,6261.0,112.5348,112.5439,112.4982,112.5165,6261.0
2020-02-05 13:25:00,123.13,123.19,123.02,123.18,29487.0,112.5348,112.5896,112.4343,112.5805,29487.0
2020-02-05 13:30:00,123.18,123.29,123.15,123.21,14294.0,112.5805,112.681,112.5531,112.6079,14294.0
2020-02-05 13:35:00,123.23,123.28,123.21,123.21,7108.0,112.6262,112.6719,112.6079,112.6079,7108.0
2020-02-05 13:40:00,123.23,123.3,123.22,123.3,8971.0,112.6262,112.6902,112.617,112.6902,8971.0
2020-02-05 13:45:00,123.31,123.4,123.29,123.4,13580.0,112.6993,112.7816,112.681,112.7816,13580.0
2020-02-05 13:50:00,123.4,123.45,123.29,123.37,25772.0,112.7816,112.8273,112.681,112.7541,25772.0
2020-02-05 13:55:00,123.35,123.35,123.18,123.21,10349.0,112.7359,112.7359,112.5805,112.6079,10349.0
2020-02-05 14:00:00,123.2,123.21,123.15,123.2,40170.0,112.5988,112.6079,112.5531,112.5988,40170.0
2020-02-05 14:05:00,123.2,123.2,123.06,123.06,6706.0,112.5988,112.5988,112.4708,112.4708,6706.0
2020-02-05 14:10:00,123.07,123.08,123.01,123.07,4325.0,112.48,112.4891,112.4251,112.48,4325.0
2020-02-05 14:15:00,123.06,123.25,123.05,123.21,7265.0,112.4708,112.6445,112.4617,112.6079,7265.0
2020-02-05 14:20:00,123.22,123.3,123.21,123.25,20128.0,112.617,112.6902,112.6079,112.6445,20128.0
2020-02-05 14:25:00,123.28,123.37,123.28,123.33,8605.0,112.6719,112.7541,112.6719,112.7176,8605.0
2020-02-05 14:30:00,123.32,123.47,123.31,123.45,11125.0,112.7084,112.8455,112.6993,112.8273,11125.0
2020-02-05 14:35:00,123.45,123.48,123.44,123.45,9496.0,112.8273,112.8547,112.8181,112.8273,9496.0
2020-02-05 14:40:00,123.44,123.46,123.38,123.4,11591.0,112.8181,112.8364,112.7633,112.7816,11591.0
2020-02-05 14:45:00,123.4,123.4,123.33,123.36,6307.0,112.7816,112.7816,112.7176,112.745,6307.0
2020-02-05 14:50:00,123.38,123.54,123.38,123.5,13220.0,112.7633,112.9095,112.7633,112.8729,13220.0
2020-02-05 14:55:00,123.54,123.56,123.46,123.48,10896.0,112.9095,112.9278,112.8364,112.8547,10896.0
2020-02-05 15:00:00,123.48,123.61,123.48,123.61,12455.0,112.8547,112.9735,112.8547,112.9735,12455.0
2020-02-05 15:05:00,123.63,123.68,123.62,123.64,9646.0,112.9918,113.0375,112.9826,113.0009,9646.0
2020-02-05 15:10:00,123.65,123.69,123.6,123.61,11129.0,113.01,113.0466,112.9643,112.9735,11129.0
2020-02-05 15:15:00,123.62,123.7,123.6,123.67,8879.0,112.9826,113.0557,112.9643,113.0283,8879.0
2020-02-05 15:20:00,123.68,123.74,123.68,123.68,13304.0,113.0375,113.0923,113.0375,113.0375,13304.0
2020-02-05 15:25:00,123.68,123.72,123.57,123.58,16435.0,113.0375,113.074,112.9369,112.9461,16435.0
2020-02-05 15:30:00,123.59,123.66,123.54,123.58,17865.0,112.9552,113.0192,112.9095,112.9461,17865.0
2020-02-05 15:35:00,123.58,123.66,123.55,123.61,16558.0,112.9461,113.0192,112.9186,112.9735,16558.0
2020-02-05 15:40:00,123.61,123.67,123.59,123.64,19786.0,112.9735,113.0283,112.9552,113.0009,19786.0
2020-02-05 15:45:00,123.64,123.68,123.57,123.59,23736.0,113.0009,113.0375,112.9369,112.9552,23736.0
2020-02-05 15:50:00,123.59,123.63,123.45,123.63,68089.0,112.9552,112.9918,112.8273,112.9918,68089.0
2020-02-05 15:55:00,123.63,123.68,123.45,123.61,85421.0,112.9918,113.0375,112.8273,112.9735,85421.0
2020-02-06 09:30:00,123.33,123.7,123.21,123.62,49440.0,112.7176,113.0557,112.6079,112.9826,49440.0
2020-02-06 09:35:00,123.68,124.0,123.55,123.87,7025.0,113.0375,113.3299,112.9186,113.2111,7025.0
2020-02-06 09:40:00,123.81,123.88,123.74,123.78,18069.0,113.1563,113.2203,113.0923,113.1289,18069.0
2020-02-06 09:45:00,123.77,124.0,123.74,124.0,7785.0,113.1197,113.3299,113.0923,113.3299,7785.0
2020-02-06 09:50:00,124.06,124.07,123.86,123.9,7500.0,113.3848,113.3939,113.202,113.2385,7500.0
2020-02-06 09:55:00,123.85,123.86,123.78,123.83,6210.0,113.1928,113.202,113.1289,113.1746,6210.0
2020-02-06 10:00:00,123.8,123.83,123.73,123.8,7845.0,113.1471,113.1746,113.0832,113.1471,7845.0
2020-02-06 10:05:00,123.83,123.95,123.8,123.88,8251.0,113.1746,113.2842,113.1471,113.2203,8251.0
2020-02-06 10:10:00,123.9,124.0,123.9,123.98,2526.0,113.2385,113.3299,113.2385,113.3116,2526.0
2020-02-06 10:15:00,124.0,124.05,123.94,124.0,8091.0,113.3299,113.3756,113.2751,113.3299,8091.0
2020-02-06 10:20:00,123.98,124.03,123.91,123.95,5811.0,113.3116,113.3573,113.2477,113.2842,5811.0
2020-02-06 10:25:00,123.93,123.99,123.88,123.91,5305.0,113.2659,113.3208,113.2203,113.2477,5305.0
2020-02-06 10:30:00,123.85,123.93,123.81,123.82,4968.0,113.1928,113.2659,113.1563,113.1654,4968.0
2020-02-06 10:35:00,123.86,123.86,123.81,123.83,3478.0,113.202,113.202,113.1563,113.1746,3478.0
2020-02-06 10:40:00,123.86,123.9,123.78,123.87,3597.0,113.202,113.2385,113.1289,113.2111,3597.0
2020-02-06 10:45:00,123.87,123.95,123.83,123.93,5700.0,113.2111,113.2842,113.1746,113.2659,5700.0
2020-02-06 10:50:00,123.94,123.94,123.76,123.76,5147.0,113.2751,113.2751,113.1106,113.1106,5147.0
2020-02-06 10:55:00,123.77,123.89,123.75,123.85,4627.0,113.1197,113.2294,113.1014,113.1928,4627.0
2020-02-06 11:00:00,123.81,123.93,123.8,123.91,4337.0,113.1563,113.2659,113.1471,113.2477,4337.0
2020-02-06 11:05:00,123.92,123.98,123.86,123.96,7772.0,113.2568,113.3116,113.202,113.2934,7772.0
2020-02-06 11:10:00,123.98,124.14,123.98,124.05,10103.0,113.3116,113.4579,113.3116,113.3756,10103.0
2020-02-06 11:15:00,124.05,124.05,123.95,123.98,34870.0,113.3756,113.3756,113.2842,113.3116,34870.0
2020-02-06 11:20:00,123.98,124.04,123.94,123.98,17122.0,113.3116,113.3665,113.2751,113.3116,17122.0
2020-02-06 11:25:00,123.98,123.98,123.85,123.89,16975.0,113.3116,113.3116,113.1928,113.2294,16975.0
2020-02-06 11:30:00,123.84,123.96,123.83,123.94,5568.0,113.1837,113.2934,113.1746,113.2751,5568.0
2020-02-06 11:35:00,123.93,123.93,123.8,123.83,7355.0,113.2659,113.2659,113.1471,113.1746,7355.0
2020-02-06 11:40:00,123.81,123.84,123.81,123.81,2105.0,113.1563,113.1837,113.1563,113.1563,2105.0
2020-02-06 11:45:00,123.8,123.83,123.78,123.81,1352.0,113.1471,113.1746,113.1289,113.1563,1352.0
2020-02-06 11:50:00,123.82,123.82,123.7,123.71,3989.0,113.1654,113.1654,113.0557,113.0649,3989.0
2020-02-06 11:55:00,123.71,123.74,123.69,123.69,2117.0,113.0649,113.0923,113.0466,113.0466,2117.0
2020-02-06 12:00:00,123.67,123.76,123.65,123.76,12880.0,113.0283,113.1106,113.01,113.1106,12880.0
2020-02-06 12:05:00,123.78,123.85,123.78,123.84,3198.0,113.1289,113.1928,113.1289,113.1837,3198.0
2020-02-06 12:10:00,123.84,123.85,123.74,123.74,2855.0,113.1837,113.1928,113.0923,113.0923,2855.0
2020-02-06 12:15:00,123.76,123.76,123.7,123.72,2045.0,113.1106,113.1106,113.0557,113.074,2045.0
2020-02-06 12:20:00,123.74,123.75,123.7,123.75,3615.0,113.0923,113.1014,113.0557,113.1014,3615.0
2020-02-06 12:25:00,123.77,123.82,123.75,123.82,5988.0,113.1197,113.1654,113.1014,113.1654,5988.0
2020-02-06 12:30:00,123.82,123.86,123.7,123.8,23418.0,113.1654,113.202,113.0557,113.1471,23418.0
2020-02-06 12:35:00,123.82,123.85,123.77,123.82,2103.0,113.1654,113.1928,113.1197,113.1654,2103.0
2020-02-06 12:40:00,123.78,123.81,123.78,123.8,1600.0,113.1289,113.1563,113.1289,113.1471,1600.0
2020-02-06 12:45:00,123.79,123.8,123.69,123.71,8091.0,113.138,113.1471,113.0466,113.0649,8091.0
2020-02-06 12:50:00,123.72,123.75,123.7,123.72,12697.0,113.074,113.1014,113.0557,113.074,12697.0
2020-02-06 12:55:00,123.73,123.75,123.68,123.68,5346.0,113.0832,113.1014,113.0375,113.0375,5346.0
2020-02-06 13:00:00,123.7,123.73,123.63,123.64,20094.0,113.0557,113.0832,112.9918,113.0009,20094.0
2020-02-06 13:05:00,123.65,123.65,123.56,123.65,17641.0,113.01,113.01,112.9278,113.01,17641.0
2020-02-06 13:10:00,123.65,123.7,123.64,123.7,2061.0,113.01,113.0557,113.0009,113.0557,2061.0
2020-02-06 13:15:00,123.69,123.72,123.66,123.72,4097.0,113.0466,113.074,113.0192,113.074,4097.0
2020-02-06 13:20:00,123.74,123.76,123.7,123.72,3218.0,113.0923,113.1106,113.0557,113.074,3218.0
2020-02-06 13:25:00,123.71,123.72,123.62,123.62,1775.0,113.0649,113.074,112.9826,112.9826,1775.0
2020-02-06 13:30:00,123.61,123.64,123.53,123.57,3930.0,112.9735,113.0009,112.9004,112.9369,3930.0
2020-02-06 13:35:00,123.57,123.6,123.48,123.53,9913.0,112.9369,112.9643,112.8547,112.9004,9913.0
2020-02-06 13:40:00,123.53,123.64,123.53,123.64,4766.0,112.9004,113.0009,112.9004,113.0009,4766.0
2020-02-06 13:45:00,123.65,123.74,123.65,123.68,5570.0,113.01,113.0923,113.01,113.0375,5570.0
2020-02-06 13:50:00,123.69,123.78,123.65,123.75,10364.0,113.0466,113.1289,113.01,113.1014,10364.0
2020-02-06 13:55:00,123.77,123.81,123.76,123.8,1801.0,113.1197,113.1563,113.1106,113.1471,1801.0
2020-02-06 14:00:00,123.79,123.81,123.76,123.78,3140.0,113.138,113.1563,113.1106,113.1289,3140.0
2020-02-06 14:05:00,123.78,123.8,123.71,123.79,6387.0,113.1289,113.1471,113.0649,113.138,6387.0
2020-02-06 14:10:00,123.83,123.85,123.81,123.84,4223.0,113.1746,113.1928,113.1563,113.1837,4223.0
2020-02-06 14:15:00,123.83,123.86,123.69,123.7,25537.0,113.1746,113.202,113.0466,113.0557,25537.0
2020-02-06 14:20:00,123.68,123.7,123.53,123.54,23035.0,113.0375,113.0557,112.9004,112.9095,23035.0
2020-02-06 14:25:00,123.56,123.62,123.51,123.59,36687.0,112.9278,112.9826,112.8821,112.9552,36687.0
2020-02-06 14:30:00,123.58,123.64,123.53,123.64,26130.0,112.9461,113.0009,112.9004,113.0009,26130.0
2020-02-06 14:35:00,123.66,123.74,123.64,123.69,3946.0,113.0192,113.0923,113.0009,113.0466,3946.0
2020-02-06 14:40:00,123.68,123.72,123.59,123.71,17533.0,113.0375,113.074,112.9552,113.0649,17533.0
2020-02-06 14:45:00,123.74,123.82,123.74,123.78,6847.0,113.0923,113.1654,113.0923,113.1289,6847.0
2020-02-06 14:50:00,123.77,123.77,123.68,123.7,7418.0,113.1197,113.1197,113.0375,113.0557,7418.0
2020-02-06 14:55:00,123.69,123.69,123.5,123.53,27318.0,113.0466,113.0466,112.8729,112.9004,27318.0
2020-02-06 15:00:00,123.59,123.72,123.59,123.65,4107.0,112.9552,113.074,112.9552,113.01,4107.0
2020-02-06 15:05:00,123.66,123.7,123.65,123.7,5391.0,113.0192,113.0557,113.01,113.0557,5391.0
2020-02-06 15:10:00,123.72,123.72,123.64,123.67,2956.0,113.074,113.074,113.0009,113.0283,2956.0
2020-02-06 15:15:00,123.66,123.72,123.64,123.64,5557.0,113.0192,113.074,113.0009,113.0009,5557.0
2020-02-06 15:20:00,123.65,123.69,123.64,123.68,7609.0,113.01,113.0466,113.0009,113.0375,7609.0
2020-02-06 15:25:00,123.68,123.72,123.59,123.61,13293.0,113.0375,113.074,112.9552,112.9735,13293.0
2020-02-06 15:30:00,123.63,123.7,123.59,123.69,8484.0,112.9918,113.0557,112.9552,113.0466,8484.0
2020-02-06 15:35:00,123.7,123.74,123.68,123.73,8852.0,113.0557,113.0923,113.0375,113.0832,8852.0
2020-02-06 15:40:00,123.73,123.77,123.71,123.74,5932.0,113.0832,113.1197,113.0649,113.0923,5932.0
2020-02-06 15:45:00,123.74,123.75,123.65,123.66,10087.0,113.0923,113.1014,113.01,113.0192,10087.0
2020-02-06 15:50:00,123.67,123.75,123.63,123.71,14936.0,113.0283,113.1014,112.9918,113.0649,14936.0
2020-02-06 15:55:00,123.71,123.77,123.63,123.73,60079.0,113.0649,113.1197,112.9918,113.0832,60079.0
2020-02-07 09:30:00,124.13,124.19,123.95,124.01,32908.0,113.4487,113.5036,113.2842,113.3391,32908.0
2020-02-07 09:35:00,124.06,124.32,124.05,124.09,16534.0,113.3848,113.6224,113.3756,113.4122,16534.0
2020-02-07 09:40:00,124.08,124.28,124.07,124.19,8196.0,113.403,113.5858,113.3939,113.5036,8196.0
2020-02-07 09:45:00,124.16,124.24,124.11,124.2,10000.0,113.4762,113.5493,113.4305,113.5127,10000.0
2020-02-07 09:50:00,124.2,124.33,124.17,124.21,11846.0,113.5127,113.6315,113.4853,113.5219,11846.0
2020-02-07 09:55:00,124.21,124.27,124.14,124.14,20717.0,113.5219,113.5767,113.4579,113.4579,20717.0
2020-02-07 10:00:00,124.12,124.12,124.01,124.08,7434.0,113.4396,113.4396,113.3391,113.403,7434.0
2020-02-07 10:05:00,124.09,124.2,124.0,124.2,14323.0,113.4122,113.5127,113.3299,113.5127,14323.0
2020-02-07 10:10:00,124.2,124.26,124.16,124.26,18811.0,113.5127,113.5676,113.4762,113.5676,18811.0
2020-02-07 10:15:00,124.28,124.32,124.14,124.14,14875.0,113.5858,113.6224,113.4579,113.4579,14875.0
2020-02-07 10:20:00,124.14,124.26,124.14,124.14,13433.0,113.4579,113.5676,113.4579,113.4579,13433.0
2020-02-07 10:25:00,124.15,124.2,124.11,124.17,21214.0,113.467,113.5127,113.4305,113.4853,21214.0
2020-02-07 10:30:00,124.17,124.21,124.03,124.11,23675.0,113.4853,113.5219,113.3573,113.4305,23675.0
2020-02-07 10:35:00,124.12,124.14,124.08,124.09,5135.0,113.4396,113.4579,113.403,113.4122,5135.0
2020-02-07 10:40:00,124.1,124.17,124.06,124.13,21631.0,113.4213,113.4853,113.3848,113.4487,21631.0
2020-02-07 10:45:00,124.11,124.18,124.06,124.18,13973.0,113.4305,113.4944,113.3848,113.4944,13973.0
2020-02-07 10:50:00,124.18,124.24,124.18,124.24,6108.0,113.4944,113.5493,113.4944,113.5493,6108.0
2020-02-07 10:55:00,124.22,124.26,124.2,124.21,3208.0,113.531,113.5676,113.5127,113.5219,3208.0
2020-02-07 11:00:00,124.19,124.2,124.12,124.18,6764.0,113.5036,113.5127,113.4396,113.4944,6764.0
2020-02-07 11:05:00,124.18,124.29,124.18,124.25,3635.0,113.4944,113.595,113.4944,113.5584,3635.0
2020-02-07 11:10:00,124.22,124.22,124.06,124.08,10961.0,113.531,113.531,113.3848,113.403,10961.0
2020-02-07 11:15:00,124.08,124.15,124.05,124.15,11776.0,113.403,113.467,113.3756,113.467,11776.0
2020-02-07 11:20:00,124.15,124.21,124.15,124.2,7254.0,113.467,113.5219,113.467,113.5127,7254.0
2020-02-07 11:25:00,124.21,124.22,124.1,124.19,8612.0,113.5219,113.531,113.4213,113.5036,8612.0
2020-02-07 11:30:00,124.19,124.23,124.11,124.15,3475.0,113.5036,113.5401,113.4305,113.467,3475.0
2020-02-07 11:35:00,124.12,124.22,124.1,124.22,5142.0,113.4396,113.531,113.4213,113.531,5142.0
2020-02-07 11:40:00,124.22,124.25,124.19,124.2,4653.0,113.531,113.5584,113.5036,113.5127,4653.0
2020-02-07 11:45:00,124.17,124.22,124.14,124.22,3931.0,113.4853,113.531,113.4579,113.531,3931.0
2020-02-07 11:50:00,124.23,124.25,124.14,124.14,5589.0,113.5401,113.5584,113.4579,113.4579,5589.0
2020-02-07 11:55:00,124.12,124.16,124.04,124.14,16320.0,113.4396,113.4762,113.3665,113.4579,16320.0
2020-02-07 12:00:00,124.12,124.22,124.07,124.18,43585.0,113.4396,113.531,113.3939,113.4944,43585.0
2020-02-07 12:05:00,124.2,124.21,124.14,124.15,12435.0,113.5127,113.5219,113.4579,113.467,12435.0
2020-02-07 12:10:00,124.16,124.36,124.14,124.33,12930.0,113.4762,113.6589,113.4579,113.6315,12930.0
2020-02-07 12:15:00,124.33,124.36,124.32,124.33,3437.0,113.6315,113.6589,113.6224,113.6315,3437.0
2020-02-07 12:20:00,124.31,124.32,124.3,124.3,2628.0,113.6132,113.6224,113.6041,113.6041,2628.0
2020-02-07 12:25:00,124.31,124.31,124.18,124.18,12005.0,113.6132,113.6132,113.4944,113.4944,12005.0
2020-02-07 12:30:00,124.16,124.16,124.11,124.13,11357.0,113.4762,113.4762,113.4305,113.4487,11357.0
2020-02-07 12:35:00,124.09,124.1,123.97,123.99,24009.0,113.4122,113.4213,113.3025,113.3208,24009.0
2020-02-07 12:40:00,123.98,123.98,123.81,123.93,11468.0,113.3116,113.3116,113.1563,113.2659,11468.0
2020-02-07 12:45:00,123.96,123.97,123.92,123.95,3027.0,113.2934,113.3025,113.2568,113.2842,3027.0
2020-02-07 12:50:00,123.95,124.02,123.94,123.95,7775.0,113.2842,113.3482,113.2751,113.2842,7775.0
2020-02-07 12:55:00,123.95,124.09,123.94,124.08,13793.0,113.2842,113.4122,113.2751,113.403,13793.0
2020-02-07 13:00:00,124.05,124.05,123.94,123.95,3929.0,113.3756,113.3756,113.2751,113.2842,3929.0
2020-02-07 13:05:00,123.94,123.97,123.93,123.97,1131.0,113.2751,113.3025,113.2659,113.3025,1131.0
2020-02-07 13:10:00,123.96,123.97,123.83,123.83,3780.0,113.2934,113.3025,113.1746,113.1746,3780.0
2020-02-07 13:15:00,123.83,123.84,123.79,123.82,2758.0,113.1746,113.1837,113.138,113.1654,2758.0
2020-02-07 13:20:00,123.8,123.86,123.8,123.85,2150.0,113.1471,113.202,113.1471,113.1928,2150.0
2020-02-07 13:25:00,123.88,123.96,123.88,123.96,4602.0,113.2203,113.2934,113.2203,113.2934,4602.0
2020-02-07 13:30:00,123.95,123.95,123.87,123.89,4396.0,113.2842,113.2842,113.2111,113.2294,4396.0
2020-02-07 13:35:00,123.93,123.94,123.82,123.82,3869.0,113.2659,113.2751,113.1654,113.1654,3869.0
2020-02-07 13:40:00,123.85,123.86,123.8,123.81,3184.0,113.1928,113.202,113.1471,113.1563,3184.0
2020-02-07 13:45:00,123.83,123.83,123.76,123.76,4402.0,113.1746,113.1746,113.1106,113.1106,4402.0
2020-02-07 13:50:00,123.75,123.82,123.74,123.8,4494.0,113.1014,113.1654,113.0923,113.1471,4494.0
2020-02-07 13:55:00,123.82,123.82,123.71,123.74,7991.0,113.1654,113.1654,113.0649,113.0923,7991.0
2020-02-07 14:00:00,123.75,123.75,123.63,123.68,28140.0,113.1014,113.1014,112.9918,113.0375,28140.0
2020-02-07 14:05:00,123.69,123.78,123.66,123.74,7847.0,113.0466,113.1289,113.0192,113.0923,7847.0
2020-02-07 14:10:00,123.72,123.77,123.71,123.73,3623.0,113.074,113.1197,113.0649,113.0832,3623.0
2020-02-07 14:15:00,123.72,123.76,123.71,123.75,2641.0,113.074,113.1106,113.0649,113.1014,2641.0
2020-02-07 14:20:00,123.77,123.84,123.75,123.82,4731.0,113.1197,113.1837,113.1014,113.1654,4731.0
2020-02-07 14:25:00,123.81,123.92,123.8,123.91,6361.0,113.1563,113.2568,113.1471,113.2477,6361.0
2020-02-07 14:30:00,123.91,124.1,123.9,124.07,7424.0,113.2477,113.4213,113.2385,113.3939,7424.0
2020-02-07 14:35:00,124.09,124.11,124.02,124.11,5862.0,113.4122,113.4305,113.3482,113.4305,5862.0
2020-02-07 14:40:00,124.09,124.21,124.04,124.21,6663.0,113.4122,113.5219,113.3665,113.5219,6663.0
2020-02-07 14:45:00,124.2,124.25,124.15,124.25,4751.0,113.5127,113.5584,113.467,113.5584,4751.0
2020-02-07 14:50:00,124.24,124.31,124.2,124.28,7693.0,113.5493,113.6132,113.5127,113.5858,7693.0
2020-02-07 14:55:00,124.27,124.28,124.15,124.24,7232.0,113.5767,113.5858,113.467,113.5493,7232.0
2020-02-07 15:00:00,124.22,124.31,124.22,124.24,8531.0,113.531,113.6132,113.531,113.5493,8531.0
2020-02-07 15:05:00,124.26,124.37,124.25,124.33,5617.0,113.5676,113.6681,113.5584,113.6315,5617.0
2020-02-07 15:10:00,124.33,124.36,124.24,124.34,6542.0,113.6315,113.6589,113.5493,113.6407,6542.0
2020-02-07 15:15:00,124.33,124.36,124.28,124.31,5718.0,113.6315,113.6589,113.5858,113.6132,5718.0
2020-02-07 15:20:00,124.32,124.34,124.3,124.32,7276.0,113.6224,113.6407,113.6041,113.6224,7276.0
2020-02-07 15:25:00,124.32,124.33,124.27,124.27,7466.0,113.6224,113.6315,113.5767,113.5767,7466.0
2020-02-07 15:30:00,124.25,124.25,124.11,124.16,8944.0,113.5584,113.5584,113.4305,113.4762,8944.0
2020-02-07 15:35:00,124.17,124.18,124.03,124.11,6505.0,113.4853,113.4944,113.3573,113.4305,6505.0
2020-02-07 15:40:00,124.11,124.16,124.08,124.14,10107.0,113.4305,113.4762,113.403,113.4579,10107.0
2020-02-07 15:45:00,124.15,124.21,124.12,124.14,11196.0,113.467,113.5219,113.4396,113.4579,11196.0
2020-02-07 15:50:00,124.14,124.18,123.9,123.91,12856.0,113.4579,113.4944,113.2385,113.2477,12856.0
2020-02-07 15:55:00,123.9,123.99,123.87,123.91,47325.0,113.2385,113.3208,113.2111,113.2477,47325.0
2020-02-10 09:30:00,124.24,124.43,124.11,124.25,27880.0,113.5493,113.7229,113.4305,113.5584,27880.0
2020-02-10 09:35:00,124.23,124.31,124.11,124.3,8097.0,113.5401,113.6132,113.4305,113.6041,8097.0
2020-02-10 09:40:00,124.29,124.41,124.28,124.33,6925.0,113.595,113.7046,113.5858,113.6315,6925.0
2020-02-10 09:45:00,124.33,124.36,124.26,124.33,5257.0,113.6315,113.6589,113.5676,113.6315,5257.0
2020-02-10 09:50:00,124.36,124.36,124.24,124.24,6580.0,113.6589,113.6589,113.5493,113.5493,6580.0
2020-02-10 09:55:00,124.24,124.36,124.24,124.31,25029.0,113.5493,113.6589,113.5493,113.6132,25029.0
2020-02-10 10:00:00,124.33,124.52,124.31,124.49,19886.0,113.6315,113.8052,113.6132,113.7778,19886.0
2020-02-10 10:05:00,124.49,124.52,124.38,124.39,4905.0,113.7778,113.8052,113.6772,113.6864,4905.0
2020-02-10 10:10:00,124.4,124.46,124.34,124.42,26654.0,113.6955,113.7503,113.6407,113.7138,26654.0
2020-02-10 10:15:00,124.41,124.57,124.38,124.56,14571.0,113.7046,113.8509,113.6772,113.8417,14571.0
2020-02-10 10:20:00,124.56,124.67,124.56,124.65,9355.0,113.8417,113.9423,113.8417,113.924,9355.0
2020-02-10 10:25:00,124.65,124.67,124.58,124.62,2865.0,113.924,113.9423,113.86,113.8966,2865.0
2020-02-10 10:30:00,124.64,124.81,124.64,124.78,17263.0,113.9149,114.0702,113.9149,114.0428,17263.0
2020-02-10 10:35:00,124.76,124.83,124.69,124.82,14633.0,114.0245,114.0885,113.9606,114.0794,14633.0
2020-02-10 10:40:00,124.84,124.92,124.82,124.86,13348.0,114.0976,114.1708,114.0794,114.1159,13348.0
2020-02-10 10:45:00,124.86,125.06,124.85,125.06,26976.0,114.1159,114.2987,114.1068,114.2987,26976.0
2020-02-10 10:50:00,125.06,125.08,124.98,125.05,8225.0,114.2987,114.317,114.2256,114.2896,8225.0
2020-02-10 10:55:00,125.06,125.07,124.97,125.01,36075.0,114.2987,114.3079,114.2165,114.253,36075.0
2020-02-10 11:00:00,125.01,125.09,124.92,125.03,21425.0,114.253,114.3261,114.1708,114.2713,21425.0
2020-02-10 11:05:00,125.05,125.15,124.99,125.1,13952.0,114.2896,114.381,114.2347,114.3353,13952.0
2020-02-10 11:10:00,125.11,125.12,125.03,125.08,10766.0,114.3444,114.3536,114.2713,114.317,10766.0
2020-02-10 11:15:00,125.05,125.13,125.03,125.1,6950.0,114.2896,114.3627,114.2713,114.3353,6950.0
2020-02-10 11:20:00,125.12,125.21,125.12,125.16,37852.0,114.3536,114.4358,114.3536,114.3901,37852.0
2020-02-10 11:25:00,125.16,125.27,125.16,125.23,15116.0,114.3901,114.4906,114.3901,114.4541,15116.0
2020-02-10 11:30:00,125.22,125.29,125.2,125.23,10811.0,114.4449,114.5089,114.4267,114.4541,10811.0
2020-02-10 11:35:00,125.19,125.24,125.14,125.23,8305.0,114.4175,114.4632,114.3718,114.4541,8305.0
2020-02-10 11:40:00,125.19,125.21,124.98,125.0,9595.0,114.4175,114.4358,114.2256,114.2439,9595.0
2020-02-10 11:45:00,124.99,125.02,124.98,124.99,4834.0,114.2347,114.2622,114.2256,114.2347,4834.0
2020-02-10 11:50:00,124.99,125.0,124.93,124.96,14573.0,114.2347,114.2439,114.1799,114.2073,14573.0
2020-02-10 11:55:00,124.94,124.95,124.89,124.91,20095.0,114.189,114.1982,114.1433,114.1616,20095.0
2020-02-10 12:00:00,124.92,124.93,124.74,124.79,14000.0,114.1708,114.1799,114.0062,114.0519,14000.0
2020-02-10 12:05:00,124.79,124.85,124.71,124.73,15641.0,114.0519,114.1068,113.9788,113.9971,15641.0
2020-02-10 12:10:00,124.73,124.73,124.65,124.73,8903.0,113.9971,113.9971,113.924,113.9971,8903.0
2020-02-10 12:15:00,124.74,124.79,124.74,124.78,5395.0,114.0062,114.0519,114.0062,114.0428,5395.0
2020-02-10 12:20:00,124.77,124.8,124.73,124.74,5570.0,114.0337,114.0611,113.9971,114.0062,5570.0
2020-02-10 12:25:00,124.75,124.78,124.73,124.78,5356.0,114.0154,114.0428,113.9971,114.0428,5356.0
2020-02-10 12:30:00,124.79,124.8,124.67,124.7,7225.0,114.0519,114.0611,113.9423,113.9697,7225.0
2020-02-10 12:35:00,124.72,124.72,124.61,124.61,3269.0,113.988,113.988,113.8874,113.8874,3269.0
2020-02-10 12:40:00,124.63,124.71,124.62,124.68,5526.0,113.9057,113.9788,113.8966,113.9514,5526.0
2020-02-10 12:45:00,124.67,124.81,124.65,124.8,10145.0,113.9423,114.0702,113.924,114.0611,10145.0
2020-02-10 12:50:00,124.79,124.8,124.67,124.69,3900.0,114.0519,114.0611,113.9423,113.9606,3900.0
2020-02-10 12:55:00,124.68,124.68,124.58,124.59,3176.0,113.9514,113.9514,113.86,113.8692,3176.0
2020-02-10 13:00:00,124.6,124.68,124.56,124.57,4723.0,113.8783,113.9514,113.8417,113.8509,4723.0
2020-02-10 13:05:00,124.56,124.56,124.49,124.49,2204.0,113.8417,113.8417,113.7778,113.7778,2204.0
2020-02-10 13:10:00,124.52,124.59,124.52,124.57,1513.0,113.8052,113.8692,113.8052,113.8509,1513.0
2020-02-10 13:15:00,124.57,124.62,124.57,124.58,1663.0,113.8509,113.8966,113.8509,113.86,1663.0
2020-02-10 13:20:00,124.59,124.59,124.55,124.56,1648.0,113.8692,113.8692,113.8326,113.8417,1648.0
2020-02-10 13:25:00,124.58,124.6,124.53,124.53,1910.0,113.86,113.8783,113.8143,113.8143,1910.0
2020-02-10 13:30:00,124.51,124.55,124.51,124.54,4261.0,113.796,113.8326,113.796,113.8235,4261.0
2020-02-10 13:35:00,124.53,124.54,124.45,124.46,4107.0,113.8143,113.8235,113.7412,113.7503,4107.0
2020-02-10 13:40:00,124.46,124.48,124.4,124.42,3292.0,113.7503,113.7686,113.6955,113.7138,3292.0
2020-02-10 13:45:00,124.43,124.43,124.37,124.42,11768.0,113.7229,113.7229,113.6681,113.7138,11768.0
2020-02-10 13:50:00,124.42,124.53,124.42,124.53,5698.0,113.7138,113.8143,113.7138,113.8143,5698.0
2020-02-10 13:55:00,124.53,124.64,124.52,124.56,4003.0,113.8143,113.9149,113.8052,113.8417,4003.0
2020-02-10 14:00:00,124.58,124.59,124.49,124.56,5379.0,113.86,113.8692,113.7778,113.8417,5379.0
2020-02-10 14:05:00,124.55,124.57,124.54,124.55,4692.0,113.8326,113.8509,113.8235,113.8326,4692.0
2020-02-10 14:10:00,124.53,124.53,124.49,124.49,1755.0,113.8143,113.8143,113.7778,113.7778,1755.0
2020-02-10 14:15:00,124.5,124.55,124.48,124.48,13431.0,113.7869,113.8326,113.7686,113.7686,13431.0
2020-02-10 14:20:00,124.48,124.5,124.44,124.44,3029.0,113.7686,113.7869,113.7321,113.7321,3029.0
2020-02-10 14:25:00,124.46,124.47,124.44,124.46,2180.0,113.7503,113.7595,113.7321,113.7503,2180.0
2020-02-10 14:30:00,124.46,124.5,124.44,124.5,2359.0,113.7503,113.7869,113.7321,113.7869,2359.0
2020-02-10 14:35:00,124.49,124.52,124.48,124.5,2053.0,113.7778,113.8052,113.7686,113.7869,2053.0
2020-02-10 14:40:00,124.51,124.54,124.46,124.52,3130.0,113.796,113.8235,113.7503,113.8052,3130.0
2020-02-10 14:45:00,124.51,124.51,124.48,124.48,2290.0,113.796,113.796,113.7686,113.7686,2290.0
2020-02-10 14:50:00,124.48,124.51,124.47,124.48,2889.0,113.7686,113.796,113.7595,113.7686,2889.0
2020-02-10 14:55:00,124.46,124.52,124.46,124.51,6236.0,113.7503,113.8052,113.7503,113.796,6236.0
2020-02-10 15:00:00,124.52,124.59,124.51,124.56,3799.0,113.8052,113.8692,113.796,113.8417,3799.0
2020-02-10 15:05:00,124.56,124.59,124.54,124.57,7266.0,113.8417,113.8692,113.8235,113.8509,7266.0
2020-02-10 15:10:00,124.58,124.63,124.57,124.59,5181.0,113.86,113.9057,113.8509,113.8692,5181.0
2020-02-10 15:15:00,124.59,124.61,124.57,124.58,6512.0,113.8692,113.8874,113.8509,113.86,6512.0
2020-02-10 15:20:00,124.58,124.75,124.56,124.74,15282.0,113.86,114.0154,113.8417,114.0062,15282.0
2020-02-10 15:25:00,124.75,124.76,124.7,124.72,6027.0,114.0154,114.0245,113.9697,113.988,6027.0
2020-02-10 15:30:00,124.72,124.73,124.65,124.72,6879.0,113.988,113.9971,113.924,113.988,6879.0
2020-02-10 15:35:00,124.72,124.82,124.72,124.79,6039.0,113.988,114.0794,113.988,114.0519,6039.0
2020-02-10 15:40:00,124.79,124.8,124.74,124.74,6051.0,114.0519,114.0611,114.0062,114.0062,6051.0
2020-02-10 15:45:00,124.73,124.82,124.65,124.76,12563.0,113.9971,114.0794,113.924,114.0245,12563.0
2020-02-10 15:50:00,124.76,124.91,124.76,124.91,13811.0,114.0245,114.1616,114.0245,114.1616,13811.0
2020-02-10 15:55:00,124.89,125.04,124.86,125.04,54281.0,114.1433,114.2804,114.1159,114.2804,54281.0
2020-02-11 09:30:00,125.39,125.47,125.04,125.19,44210.0,114.6003,114.6734,114.2804,114.4175,44210.0
2020-02-11 09:35:00,125.17,125.18,124.9,124.97,7170.0,114.3992,114.4084,114.1525,114.2165,7170.0
2020-02-11 09:40:00,125.03,125.3,125.03,125.21,23501.0,114.2713,114.5181,114.2713,114.4358,23501.0
2020-02-11 09:45:00,125.19,125.24,124.9,124.9,13064.0,114.4175,114.4632,114.1525,114.1525,13064.0
2020-02-11 09:50:00,124.9,125.1,124.86,125.06,13211.0,114.1525,114.3353,114.1159,114.2987,13211.0
2020-02-11 09:55:00,125.01,125.01,124.8,124.83,21235.0,114.253,114.253,114.0611,114.0885,21235.0
2020-02-11 10:00:00,124.85,125.12,124.84,125.07,30673.0,114.1068,114.3536,114.0976,114.3079,30673.0
2020-02-11 10:05:00,125.05,125.07,124.86,124.9,15264.0,114.2896,114.3079,114.1159,114.1525,15264.0
2020-02-11 10:10:00,124.95,125.03,124.89,124.97,6196.0,114.1982,114.2713,114.1433,114.2165,6196.0
2020-02-11 10:15:00,124.97,125.14,124.97,125.08,18234.0,114.2165,114.3718,114.2165,114.317,18234.0
2020-02-11 10:20:00,125.07,125.15,125.04,125.14,11287.0,114.3079,114.381,114.2804,114.3718,11287.0
2020-02-11 10:25:00,125.15,125.15,124.97,125.01,23326.0,114.381,114.381,114.2165,114.253,23326.0
2020-02-11 10:30:00,125.01,125.05,124.93,124.98,6312.0,114.253,114.2896,114.1799,114.2256,6312.0
2020-02-11 10:35:00,124.98,124.99,124.87,124.98,8980.0,114.2256,114.2347,114.1251,114.2256,8980.0
2020-02-11 10:40:00,124.97,125.09,124.96,125.06,21326.0,114.2165,114.3261,114.2073,114.2987,21326.0
2020-02-11 10:45:00,125.06,125.16,125.06,125.13,8152.0,114.2987,114.3901,114.2987,114.3627,8152.0
2020-02-11 10:50:00,125.14,125.24,125.1,125.13,11102.0,114.3718,114.4632,114.3353,114.3627,11102.0
2020-02-11 10:55:00,125.14,125.17,125.11,125.17,7185.0,114.3718,114.3992,114.3444,114.3992,7185.0
2020-02-11 11:00:00,125.2,125.21,124.97,124.98,20865.0,114.4267,114.4358,114.2165,114.2256,20865.0
2020-02-11 11:05:00,124.96,125.04,124.95,125.01,6295.0,114.2073,114.2804,114.1982,114.253,6295.0
2020-02-11 11:10:00,125.0,125.02,124.93,124.95,3988.0,114.2439,114.2622,114.1799,114.1982,3988.0
2020-02-11 11:15:00,124.95,125.08,124.94,125.04,6332.0,114.1982,114.317,114.189,114.2804,6332.0
2020-02-11 11:20:00,125.03,125.04,124.93,124.94,7483.0,114.2713,114.2804,114.1799,114.189,7483.0
2020-02-11 11:25:00,124.94,124.94,124.75,124.92,10482.0,114.189,114.189,114.0154,114.1708,10482.0
2020-02-11 11:30:00,124.9,125.06,124.85,125.05,12332.0,114.1525,114.2987,114.1068,114.2896,12332.0
2020-02-11 11:35:00,125.04,125.1,125.0,125.1,5584.0,114.2804,114.3353,114.2439,114.3353,5584.0
2020-02-11 11:40:00,125.11,125.21,125.08,125.21,9846.0,114.3444,114.4358,114.317,114.4358,9846.0
2020-02-11 11:45:00,125.23,125.3,125.21,125.22,7810.0,114.4541,114.5181,114.4358,114.4449,7810.0
2020-02-11 11:50:00,125.21,125.23,125.16,125.22,9242.0,114.4358,114.4541,114.3901,114.4449,9242.0
2020-02-11 11:55:00,125.23,125.29,125.2,125.21,6857.0,114.4541,114.5089,114.4267,114.4358,6857.0
2020-02-11 12:00:00,125.2,125.24,125.18,125.21,6157.0,114.4267,114.4632,114.4084,114.4358,6157.0
2020-02-11 12:05:00,125.19,125.22,125.12,125.12,7699.0,114.4175,114.4449,114.3536,114.3536,7699.0
2020-02-11 12:10:00,125.12,125.17,125.11,125.13,6040.0,114.3536,114.3992,114.3444,114.3627,6040.0
2020-02-11 12:15:00,125.14,125.19,125.14,125.18,7075.0,114.3718,114.4175,114.3718,114.4084,7075.0
2020-02-11 12:20:00,125.17,125.24,125.16,125.22,7930.0,114.3992,114.4632,114.3901,114.4449,7930.0
2020-02-11 12:25:00,125.22,125.3,125.22,125.27,7440.0,114.4449,114.5181,114.4449,114.4906,7440.0
2020-02-11 12:30:00,125.26,125.26,125.11,125.18,28426.0,114.4815,114.4815,114.3444,114.4084,28426.0
2020-02-11 12:35:00,125.19,125.21,125.05,125.07,18222.0,114.4175,114.4358,114.2896,114.3079,18222.0
2020-02-11 12:40:00,125.07,125.14,125.05,125.13,27792.0,114.3079,114.3718,114.2896,114.3627,27792.0
2020-02-11 12:45:00,125.16,125.26,125.15,125.23,6950.0,114.3901,114.4815,114.381,114.4541,6950.0
2020-02-11 12:50:00,125.21,125.23,125.16,125.18,6737.0,114.4358,114.4541,114.3901,114.4084,6737.0
2020-02-11 12:55:00,125.2,125.21,125.13,125.2,8044.0,114.4267,114.4358,114.3627,114.4267,8044.0
2020-02-11 13:00:00,125.19,125.27,125.17,125.25,8485.0,114.4175,114.4906,114.3992,114.4724,8485.0
2020-02-11 13:05:00,125.25,125.3,125.23,125.27,9199.0,114.4724,114.5181,114.4541,114.4906,9199.0
2020-02-11 13:10:00,125.27,125.28,125.22,125.24,6304.0,114.4906,114.4998,114.4449,114.4632,6304.0
2020-02-11 13:15:00,125.25,125.25,125.12,125.19,6029.0,114.4724,114.4724,114.3536,114.4175,6029.0
2020-02-11 13:20:00,125.18,125.18,125.04,125.04,8336.0,114.4084,114.4084,114.2804,114.2804,8336.0
2020-02-11 13:25:00,125.07,125.1,125.05,125.06,9194.0,114.3079,114.3353,114.2896,114.2987,9194.0
2020-02-11 13:30:00,125.04,125.05,125.01,125.04,5466.0,114.2804,114.2896,114.253,114.2804,5466.0
2020-02-11 13:35:00,125.05,125.08,124.99,125.0,14354.0,114.2896,114.317,114.2347,114.2439,14354.0
2020-02-11 13:40:00,125.0,125.07,124.98,124.98,18120.0,114.2439,114.3079,114.2256,114.2256,18120.0
2020-02-11 13:45:00,124.98,125.11,124.95,125.08,26060.0,114.2256,114.3444,114.1982,114.317,26060.0
2020-02-11 13:50:00,125.08,125.15,125.03,125.07,38082.0,114.317,114.381,114.2713,114.3079,38082.0
2020-02-11 13:55:00,125.08,125.2,125.06,125.17,31334.0,114.317,114.4267,114.2987,114.3992,31334.0
2020-02-11 14:00:00,125.18,125.24,125.17,125.21,8683.0,114.4084,114.4632,114.3992,114.4358,8683.0
2020-02-11 14:05:00,125.21,125.24,125.2,125.23,6351.0,114.4358,114.4632,114.4267,114.4541,6351.0
2020-02-11 14:10:00,125.24,125.26,125.17,125.17,5981.0,114.4632,114.4815,114.3992,114.3992,5981.0
2020-02-11 14:15:00,125.17,125.19,125.11,125.14,13457.0,114.3992,114.4175,114.3444,114.3718,13457.0
2020-02-11 14:20:00,125.13,125.15,125.02,125.1,11015.0,114.3627,114.381,114.2622,114.3353,11015.0
2020-02-11 14:25:00,125.1,125.21,125.09,125.15,10998.0,114.3353,114.4358,114.3261,114.381,10998.0
2020-02-11 14:30:00,125.17,125.19,125.13,125.18,6854.0,114.3992,114.4175,114.3627,114.4084,6854.0
2020-02-11 14:35:00,125.16,125.19,125.14,125.16,5400.0,114.3901,114.4175,114.3718,114.3901,5400.0
2020-02-11 14:40:00,125.16,125.16,125.0,125.06,35067.0,114.3901,114.3901,114.2439,114.2987,35067.0
2020-02-11 14:45:00,125.07,125.1,125.04,125.08,7412.0,114.3079,114.3353,114.2804,114.317,7412.0
2020-02-11 14:50:00,125.08,125.09,124.99,125.02,55844.0,114.317,114.3261,114.2347,114.2622,55844.0
2020-02-11 14:55:00,125.04,125.07,124.98,124.98,23973.0,114.2804,114.3079,114.2256,114.2256,23973.0
2020-02-11 15:00:00,124.98,125.0,124.93,124.95,10325.0,114.2256,114.2439,114.1799,114.1982,10325.0
2020-02-11 15:05:00,124.94,125.0,124.88,124.89,10824.0,114.189,114.2439,114.1342,114.1433,10824.0
2020-02-11 15:10:00,124.91,124.93,124.79,124.81,7478.0,114.1616,114.1799,114.0519,114.0702,7478.0
2020-02-11 15:15:00,124.82,124.9,124.79,124.85,12169.0,114.0794,114.1525,114.0519,114.1068,12169.0
2020-02-11 15:20:00,124.85,124.91,124.84,124.89,7569.0,114.1068,114.1616,114.0976,114.1433,7569.0
2020-02-11 15:25:00,124.89,124.91,124.86,124.91,9559.0,114.1433,114.1616,114.1159,114.1616,9559.0
2020-02-11 15:30:00,124.92,125.03,124.92,125.0,9283.0,114.1708,114.2713,114.1708,114.2439,9283.0
2020-02-11 15:35:00,125.0,125.04,124.97,125.01,8819.0,114.2439,114.2804,114.2165,114.253,8819.0
2020-02-11 15:40:00,125.01,125.07,125.0,125.05,12521.0,114.253,114.3079,114.2439,114.2896,12521.0
2020-02-11 15:45:00,125.05,125.06,124.98,124.99,14630.0,114.2896,114.2987,114.2256,114.2347,14630.0
2020-02-11 15:50:00,124.99,125.07,124.97,125.07,28689.0,114.2347,114.3079,114.2165,114.3079,28689.0
2020-02-11 15:55:00,125.07,125.07,124.86,124.97,45581.0,114.3079,114.3079,114.1159,114.2165,45581.0
2020-02-12 09:30:00,124.69,124.74,123.65,124.07,91465.0,113.9606,114.0062,113.01,113.3939,91465.0
2020-02-12 09:35:00,124.1,124.23,123.98,124.22,13591.0,113.4213,113.5401,113.3116,113.531,13591.0
2020-02-12 09:40:00,124.28,124.31,123.97,124.03,10921.0,113.5858,113.6132,113.3025,113.3573,10921.0
2020-02-12 09:45:00,124.05,124.05,123.46,123.53,32053.0,113.3756,113.3756,112.8364,112.9004,32053.0
2020-02-12 09:50:00,123.52,123.85,123.49,123.59,27515.0,112.8912,113.1928,112.8638,112.9552,27515.0
2020-02-12 09:55:00,123.56,123.58,123.35,123.55,25432.0,112.9278,112.9461,112.7359,112.9186,25432.0
2020-02-12 10:00:00,123.55,123.55,123.28,123.35,22991.0,112.9186,112.9186,112.6719,112.7359,22991.0
2020-02-12 10:05:00,123.39,123.55,123.33,123.47,16182.0,112.7724,112.9186,112.7176,112.8455,16182.0
2020-02-12 10:10:00,123.46,123.61,123.4,123.5,11746.0,112.8364,112.9735,112.7816,112.8729,11746.0
2020-02-12 10:15:00,123.5,123.58,123.45,123.47,11566.0,112.8729,112.9461,112.8273,112.8455,11566.0
2020-02-12 10:20:00,123.48,123.75,123.46,123.74,21188.0,112.8547,113.1014,112.8364,113.0923,21188.0
2020-02-12 10:25:00,123.74,123.82,123.68,123.75,13868.0,113.0923,113.1654,113.0375,113.1014,13868.0
2020-02-12 10:30:00,123.76,123.85,123.72,123.81,13014.0,113.1106,113.1928,113.074,113.1563,13014.0
2020-02-12 10:35:00,123.82,123.96,123.77,123.93,16651.0,113.1654,113.2934,113.1197,113.2659,16651.0
2020-02-12 10:40:00,123.95,124.18,123.94,124.17,17118.0,113.2842,113.4944,113.2751,113.4853,17118.0
2020-02-12 10:45:00,124.19,124.41,124.19,124.28,23241.0,113.5036,113.7046,113.5036,113.5858,23241.0
2020-02-12 10:50:00,124.29,124.36,124.21,124.36,49743.0,113.595,113.6589,113.5219,113.6589,49743.0
2020-02-12 10:55:00,124.4,124.5,124.22,124.37,53742.0,113.6955,113.7869,113.531,113.6681,53742.0
2020-02-12 11:00:00,124.38,124.7,124.38,124.69,16762.0,113.6772,113.9697,113.6772,113.9606,16762.0
2020-02-12 11:05:00,124.71,124.83,124.68,124.77,9232.0,113.9788,114.0885,113.9514,114.0337,9232.0
2020-02-12 11:10:00,124.79,124.82,124.73,124.81,4403.0,114.0519,114.0794,113.9971,114.0702,4403.0
2020-02-12 11:15:00,124.8,124.88,124.78,124.83,10076.0,114.0611,114.1342,114.0428,114.0885,10076.0
2020-02-12 11:20:00,124.85,124.87,124.78,124.83,10169.0,114.1068,114.1251,114.0428,114.0885,10169.0
2020-02-12 11:25:00,124.83,125.04,124.82,125.04,10012.0,114.0885,114.2804,114.0794,114.2804,10012.0
2020-02-12 11:30:00,125.04,125.04,124.81,124.83,9745.0,114.2804,114.2804,114.0702,114.0885,9745.0
2020-02-12 11:35:00,124.84,125.02,124.82,124.91,44104.0,114.0976,114.2622,114.0794,114.1616,44104.0
2020-02-12 11:40:00,124.9,125.12,124.89,125.05,24829.0,114.1525,114.3536,114.1433,114.2896,24829.0
2020-02-12 11:45:00,125.04,125.09,124.98,125.06,7152.0,114.2804,114.3261,114.2256,114.2987,7152.0
2020-02-12 11:50:00,125.05,125.18,125.05,125.15,5072.0,114.2896,114.4084,114.2896,114.381,5072.0
2020-02-12 11:55:00,125.15,125.16,125.05,125.05,5635.0,114.381,114.3901,114.2896,114.2896,5635.0
2020-02-12 12:00:00,125.02,125.03,124.88,124.96,8229.0,114.2622,114.2713,114.1342,114.2073,8229.0
2020-02-12 12:05:00,124.96,125.05,124.95,124.99,4936.0,114.2073,114.2896,114.1982,114.2347,4936.0
2020-02-12 12:10:00,125.01,125.01,124.9,124.95,15494.0,114.253,114.253,114.1525,114.1982,15494.0
2020-02-12 12:15:00,124.94,125.11,124.94,124.99,11720.0,114.189,114.3444,114.189,114.2347,11720.0
2020-02-12 12:20:00,124.97,124.99,124.9,124.94,7120.0,114.2165,114.2347,114.1525,114.189,7120.0
2020-02-12 12:25:00,124.97,124.97,124.91,124.97,3977.0,114.2165,114.2165,114.1616,114.2165,3977.0
2020-02-12 12:30:00,124.97,124.98,124.85,124.89,8546.0,114.2165,114.2256,114.1068,114.1433,8546.0
2020-02-12 12:35:00,124.87,124.87,124.81,124.81,4069.0,114.1251,114.1251,114.0702,114.0702,4069.0
2020-02-12 12:40:00,124.83,124.83,124.77,124.82,6105.0,114.0885,114.0885,114.0337,114.0794,6105.0
2020-02-12 12:45:00,124.85,124.93,124.83,124.93,9422.0,114.1068,114.1799,114.0885,114.1799,9422.0
2020-02-12 12:50:00,124.88,124.9,124.82,124.83,3354.0,114.1342,114.1525,114.0794,114.0885,3354.0
2020-02-12 12:55:00,124.83,124.83,124.63,124.64,76706.0,114.0885,114.0885,113.9057,113.9149,76706.0
2020-02-12 13:00:00,124.62,124.79,124.61,124.77,9902.0,113.8966,114.0519,113.8874,114.0337,9902.0
2020-02-12 13:05:00,124.78,124.83,124.74,124.74,4652.0,114.0428,114.0885,114.0062,114.0062,4652.0
2020-02-12 13:10:00,124.74,124.81,124.73,124.79,2709.0,114.0062,114.0702,113.9971,114.0519,2709.0
2020-02-12 13:15:00,124.81,124.81,124.68,124.69,6552.0,114.0702,114.0702,113.9514,113.9606,6552.0
2020-02-12 13:20:00,124.69,124.79,124.67,124.77,2894.0,113.9606,114.0519,113.9423,114.0337,2894.0
2020-02-12 13:25:00,124.78,124.87,124.72,124.86,3406.0,114.0428,114.1251,113.988,114.1159,3406.0
2020-02-12 13:30:00,124.88,124.97,124.88,124.94,4706.0,114.1342,114.2165,114.1342,114.189,4706.0
2020-02-12 13:35:00,124.97,124.98,124.92,124.97,4095.0,114.2165,114.2256,114.1708,114.2165,4095.0
2020-02-12 13:40:00,124.99,125.06,124.95,124.95,5655.0,114.2347,114.2987,114.1982,114.1982,5655.0
2020-02-12 13:45:00,124.94,124.97,124.9,124.97,2666.0,114.189,114.2165,114.1525,114.2165,2666.0
2020-02-12 13:50:00,124.99,125.11,124.99,125.04,6967.0,114.2347,114.3444,114.2347,114.2804,6967.0
2020-02-12 13:55:00,125.03,125.08,125.0,125.05,4891.0,114.2713,114.317,114.2439,114.2896,4891.0
2020-02-12 14:00:00,125.05,125.16,125.05,125.14,2600.0,114.2896,114.3901,114.2896,114.3718,2600.0
2020-02-12 14:05:00,125.14,125.17,125.04,125.1,8892.0,114.3718,114.3992,114.2804,114.3353,8892.0
2020-02-12 14:10:00,125.11,125.17,125.11,125.16,2851.0,114.3444,114.3992,114.3444,114.3901,2851.0
2020-02-12 14:15:00,125.16,125.18,125.12,125.16,5484.0,114.3901,114.4084,114.3536,114.3901,5484.0
2020-02-12 14:20:00,125.17,125.23,125.16,125.22,5506.0,114.3992,114.4541,114.3901,114.4449,5506.0
2020-02-12 14:25:00,125.2,125.24,125.15,125.21,6452.0,114.4267,114.4632,114.381,114.4358,6452.0
2020-02-12 14:30:00,125.22,125.23,125.16,125.22,8663.0,114.4449,114.4541,114.3901,114.4449,8663.0
2020-02-12 14:35:00,125.21,125.23,125.14,125.17,6425.0,114.4358,114.4541,114.3718,114.3992,6425.0
2020-02-12 14:40:00,125.17,125.19,125.14,125.18,5494.0,114.3992,114.4175,114.3718,114.4084,5494.0
2020-02-12 14:45:00,125.18,125.27,125.13,125.23,10502.0,114.4084,114.4906,114.3627,114.4541,10502.0
2020-02-12 14:50:00,125.25,125.3,125.17,125.17,8952.0,114.4724,114.5181,114.3992,114.3992,8952.0
2020-02-12 14:55:00,125.17,125.2,125.13,125.18,6129.0,114.3992,114.4267,114.3627,114.4084,6129.0
2020-02-12 15:00:00,125.18,125.28,125.16,125.23,7963.0,114.4084,114.4998,114.3901,114.4541,7963.0
2020-02-12 15:05:00,125.24,125.25,125.15,125.15,5831.0,114.4632,114.4724,114.381,114.381,5831.0
2020-02-12 15:10:00,125.17,125.19,125.13,125.18,10529.0,114.3992,114.4175,114.3627,114.4084,10529.0
2020-02-12 15:15:00,125.17,125.23,125.15,125.22,8052.0,114.3992,114.4541,114.381,114.4449,8052.0
2020-02-12 15:20:00,125.22,125.23,125.18,125.19,8824.0,114.4449,114.4541,114.4084,114.4175,8824.0
2020-02-12 15:25:00,125.19,125.25,125.18,125.24,12255.0,114.4175,114.4724,114.4084,114.4632,12255.0
2020-02-12 15:30:00,125.25,125.3,125.21,125.3,26681.0,114.4724,114.5181,114.4358,114.5181,26681.0
2020-02-12 15:35:00,125.29,125.33,125.25,125.31,21194.0,114.5089,114.5455,114.4724,114.5272,21194.0
2020-02-12 15:40:00,125.31,125.45,125.3,125.43,27171.0,114.5272,114.6552,114.5181,114.6369,27171.0
2020-02-12 15:45:00,125.43,125.48,125.38,125.41,26743.0,114.6369,114.6826,114.5912,114.6186,26743.0
2020-02-12 15:50:00,125.41,125.64,125.4,125.57,41678.0,114.6186,114.8288,114.6095,114.7648,41678.0
2020-02-12 15:55:00,125.56,125.59,125.35,125.51,97958.0,114.7557,114.7831,114.5638,114.71,97958.0
2020-02-13 09:30:00,124.22,125.21,123.86,124.7,100322.0,113.531,114.4358,113.202,113.9697,100322.0
2020-02-13 09:35:00,124.67,124.84,124.02,124.02,30362.0,113.9423,114.0976,113.3482,113.3482,30362.0
2020-02-13 09:40:00,124.02,124.63,123.83,123.91,54450.0,113.3482,113.9057,113.1746,113.2477,54450.0
2020-02-13 09:45:00,123.91,124.0,123.27,123.47,59307.0,113.2477,113.3299,112.6627,112.8455,59307.0
2020-02-13 09:50:00,123.46,123.5,123.18,123.26,54444.0,112.8364,112.8729,112.5805,112.6536,54444.0
2020-02-13 09:55:00,123.22,124.15,123.18,124.11,23299.0,112.617,113.467,112.5805,113.4305,23299.0
2020-02-13 10:00:00,124.03,124.13,123.59,123.64,26227.0,113.3573,113.4487,112.9552,113.0009,26227.0
2020-02-13 10:05:00,123.68,123.82,123.52,123.74,24321.0,113.0375,113.1654,112.8912,113.0923,24321.0
2020-02-13 10:10:00,123.75,123.86,123.46,123.51,24615.0,113.1014,113.202,112.8364,112.8821,24615.0
2020-02-13 10:15:00,123.52,123.61,122.91,123.0,33018.0,112.8912,112.9735,112.3337,112.416,33018.0
2020-02-13 10:20:00,123.08,123.4,123.02,123.38,14083.0,112.4891,112.7816,112.4343,112.7633,14083.0
2020-02-13 10:25:00,123.37,123.54,123.27,123.52,24986.0,112.7541,112.9095,112.6627,112.8912,24986.0
2020-02-13 10:30:00,123.44,123.58,123.43,123.53,10935.0,112.8181,112.9461,112.809,112.9004,10935.0
2020-02-13 10:35:00,123.48,123.65,123.42,123.45,13083.0,112.8547,113.01,112.7998,112.8273,13083.0
2020-02-13 10:40:00,123.48,123.68,123.47,123.67,22435.0,112.8547,113.0375,112.8455,113.0283,22435.0
2020-02-13 10:45:00,123.67,123.67,123.48,123.54,13029.0,113.0283,113.0283,112.8547,112.9095,13029.0
2020-02-13 10:50:00,123.57,123.57,123.36,123.43,8729.0,112.9369,112.9369,112.745,112.809,8729.0
2020-02-13 10:55:00,123.42,123.49,123.37,123.45,17127.0,112.7998,112.8638,112.7541,112.8273,17127.0
2020-02-13 11:00:00,123.46,123.46,123.19,123.46,28601.0,112.8364,112.8364,112.5896,112.8364,28601.0
2020-02-13 11:05:00,123.47,123.58,123.42,123.47,10619.0,112.8455,112.9461,112.7998,112.8455,10619.0
2020-02-13 11:10:00,123.5,123.58,123.43,123.58,13607.0,112.8729,112.9461,112.809,112.9461,13607.0
2020-02-13 11:15:00,123.6,123.82,123.57,123.78,12498.0,112.9643,113.1654,112.9369,113.1289,12498.0
2020-02-13 11:20:00,123.81,123.86,123.74,123.75,11811.0,113.1563,113.202,113.0923,113.1014,11811.0
2020-02-13 11:25:00,123.75,123.98,123.73,123.89,12243.0,113.1014,113.3116,113.0832,113.2294,12243.0
2020-02-13 11:30:00,123.96,123.98,123.85,123.92,19737.0,113.2934,113.3116,113.1928,113.2568,19737.0
2020-02-13 11:35:00,123.95,123.96,123.62,123.64,14979.0,113.2842,113.2934,112.9826,113.0009,14979.0
2020-02-13 11:40:00,123.67,123.75,123.57,123.6,12462.0,113.0283,113.1014,112.9369,112.9643,12462.0
2020-02-13 11:45:00,123.6,123.6,123.46,123.53,9364.0,112.9643,112.9643,112.8364,112.9004,9364.0
2020-02-13 11:50:00,123.53,123.53,123.35,123.46,10647.0,112.9004,112.9004,112.7359,112.8364,10647.0
2020-02-13 11:55:00,123.49,123.61,123.33,123.43,12641.0,112.8638,112.9735,112.7176,112.809,12641.0
2020-02-13 12:00:00,123.42,123.5,123.37,123.48,15722.0,112.7998,112.8729,112.7541,112.8547,15722.0
2020-02-13 12:05:00,123.48,123.58,123.46,123.51,6816.0,112.8547,112.9461,112.8364,112.8821,6816.0
2020-02-13 12:10:00,123.52,123.53,123.44,123.49,6690.0,112.8912,112.9004,112.8181,112.8638,6690.0
2020-02-13 12:15:00,123.5,123.57,123.46,123.53,8375.0,112.8729,112.9369,112.8364,112.9004,8375.0
2020-02-13 12:20:00,123.53,123.54,123.46,123.5,6674.0,112.9004,112.9095,112.8364,112.8729,6674.0
2020-02-13 12:25:00,123.5,123.51,123.44,123.46,6357.0,112.8729,112.8821,112.8181,112.8364,6357.0
2020-02-13 12:30:00,123.48,123.5,123.39,123.44,10855.0,112.8547,112.8729,112.7724,112.8181,10855.0
2020-02-13 12:35:00,123.43,123.61,123.43,123.57,17732.0,112.809,112.9735,112.809,112.9369,17732.0
2020-02-13 12:40:00,123.58,123.82,123.58,123.77,6175.0,112.9461,113.1654,112.9461,113.1197,6175.0
2020-02-13 12:45:00,123.78,124.23,123.78,124.23,8703.0,113.1289,113.5401,113.1289,113.5401,8703.0
2020-02-13 12:50:00,124.26,124.26,124.17,124.2,6196.0,113.5676,113.5676,113.4853,113.5127,6196.0
2020-02-13 12:55:00,124.21,124.4,124.18,124.35,5868.0,113.5219,113.6955,113.4944,113.6498,5868.0
2020-02-13 13:00:00,124.36,124.36,124.19,124.24,5846.0,113.6589,113.6589,113.5036,113.5493,5846.0
2020-02-13 13:05:00,124.23,124.3,124.17,124.3,16010.0,113.5401,113.6041,113.4853,113.6041,16010.0
2020-02-13 13:10:00,124.29,124.35,124.28,124.3,20923.0,113.595,113.6498,113.5858,113.6041,20923.0
2020-02-13 13:15:00,124.31,124.31,124.17,124.21,6864.0,113.6132,113.6132,113.4853,113.5219,6864.0
2020-02-13 13:20:00,124.2,124.25,124.18,124.21,14615.0,113.5127,113.5584,113.4944,113.5219,14615.0
2020-02-13 13:25:00,124.17,124.28,124.17,124.28,8846.0,113.4853,113.5858,113.4853,113.5858,8846.0
2020-02-13 13:30:00,124.27,124.6,124.23,124.6,43905.0,113.5767,113.8783,113.5401,113.8783,43905.0
2020-02-13 13:35:00,124.61,124.78,124.51,124.72,13174.0,113.8874,114.0428,113.796,113.988,13174.0
2020-02-13 13:40:00,124.73,125.16,124.71,124.88,23964.0,113.9971,114.3901,113.9788,114.1342,23964.0
2020-02-13 13:45:00,124.89,124.91,124.75,124.9,10267.0,114.1433,114.1616,114.0154,114.1525,10267.0
2020-02-13 13:50:00,124.9,124.94,124.73,124.94,16995.0,114.1525,114.189,113.9971,114.189,16995.0
2020-02-13 13:55:00,124.95,124.97,124.87,124.96,14639.0,114.1982,114.2165,114.1251,114.2073,14639.0
2020-02-13 14:00:00,124.94,125.05,124.92,125.04,14113.0,114.189,114.2896,114.1708,114.2804,14113.0
2020-02-13 14:05:00,125.05,125.05,124.85,124.87,16964.0,114.2896,114.2896,114.1068,114.1251,16964.0
2020-02-13 14:10:00,124.89,125.0,124.86,124.96,13975.0,114.1433,114.2439,114.1159,114.2073,13975.0
2020-02-13 14:15:00,124.97,125.0,124.89,124.98,16561.0,114.2165,114.2439,114.1433,114.2256,16561.0
2020-02-13 14:20:00,124.98,125.13,124.94,125.02,18943.0,114.2256,114.3627,114.189,114.2622,18943.0
2020-02-13 14:25:00,125.02,125.03,124.84,124.85,11024.0,114.2622,114.2713,114.0976,114.1068,11024.0
2020-02-13 14:30:00,124.87,124.89,124.8,124.82,10943.0,114.1251,114.1433,114.0611,114.0794,10943.0
2020-02-13 14:35:00,124.82,124.82,124.75,124.75,10131.0,114.0794,114.0794,114.0154,114.0154,10131.0
2020-02-13 14:40:00,124.75,124.85,124.75,124.84,9003.0,114.0154,114.1068,114.0154,114.0976,9003.0
2020-02-13 14:45:00,124.83,124.84,124.68,124.7,11588.0,114.0885,114.0976,113.9514,113.9697,11588.0
2020-02-13 14:50:00,124.71,124.79,124.67,124.78,9341.0,113.9788,114.0519,113.9423,114.0428,9341.0
2020-02-13 14:55:00,124.76,124.95,124.75,124.91,13614.0,114.0245,114.1982,114.0154,114.1616,13614.0
2020-02-13 15:00:00,124.9,124.95,124.8,124.86,14315.0,114.1525,114.1982,114.0611,114.1159,14315.0
2020-02-13 15:05:00,124.87,124.95,124.85,124.91,9387.0,114.1251,114.1982,114.1068,114.1616,9387.0
2020-02-13 15:10:00,124.91,124.91,124.78,124.84,8484.0,114.1616,114.1616,114.0428,114.0976,8484.0
2020-02-13 15:15:00,124.86,124.86,124.72,124.73,11291.0,114.1159,114.1159,113.988,113.9971,11291.0
2020-02-13 15:20:00,124.73,124.74,124.66,124.69,17190.0,113.9971,114.0062,113.9331,113.9606,17190.0
2020-02-13 15:25:00,124.7,124.73,124.61,124.62,13886.0,113.9697,113.9971,113.8874,113.8966,13886.0
2020-02-13 15:30:00,124.63,124.63,124.36,124.4,24911.0,113.9057,113.9057,113.6589,113.6955,24911.0
2020-02-13 15:35:00,124.38,124.38,124.11,124.12,23001.0,113.6772,113.6772,113.4305,113.4396,23001.0
2020-02-13 15:40:00,124.11,124.18,123.93,123.93,33046.0,113.4305,113.4944,113.2659,113.2659,33046.0
2020-02-13 15:45:00,123.95,123.97,123.85,123.95,25166.0,113.2842,113.3025,113.1928,113.2842,25166.0
2020-02-13 15:50:00,123.95,124.22,123.94,124.16,33987.0,113.2842,113.531,113.2751,113.4762,33987.0
2020-02-13 15:55:00,124.17,124.26,123.98,124.23,79238.0,113.4853,113.5676,113.3116,113.5401,79238.0
2020-02-14 09:30:00,124.6,125.58,124.01,125.58,41526.0,113.8783,114.774,113.3391,114.774,41526.0
2020-02-14 09:35:00,125.47,125.56,124.87,124.92,13025.0,114.6734,114.7557,114.1251,114.1708,13025.0
2020-02-14 09:40:00,124.85,125.35,124.84,125.25,5492.0,114.1068,114.5638,114.0976,114.4724,5492.0
2020-02-14 09:45:00,125.29,125.34,124.9,125.01,12613.0,114.5089,114.5546,114.1525,114.253,12613.0
2020-02-14 09:50:00,125.0,125.26,124.95,125.05,16421.0,114.2439,114.4815,114.1982,114.2896,16421.0
2020-02-14 09:55:00,125.06,125.16,124.85,125.01,26390.0,114.2987,114.3901,114.1068,114.253,26390.0
2020-02-14 10:00:00,124.89,125.02,124.69,124.78,21585.0,114.1433,114.2622,113.9606,114.0428,21585.0
2020-02-14 10:05:00,124.76,125.0,124.63,124.77,12157.0,114.0245,114.2439,113.9057,114.0337,12157.0
2020-02-14 10:10:00,124.76,124.93,124.74,124.93,10499.0,114.0245,114.1799,114.0062,114.1799,10499.0
2020-02-14 10:15:00,124.92,125.12,124.9,125.09,11095.0,114.1708,114.3536,114.1525,114.3261,11095.0
2020-02-14 10:20:00,125.17,125.2,124.87,124.93,13852.0,114.3992,114.4267,114.1251,114.1799,13852.0
2020-02-14 10:25:00,124.87,125.01,124.83,124.99,9527.0,114.1251,114.253,114.0885,114.2347,9527.0
2020-02-14 10:30:00,124.96,125.25,124.93,125.25,9824.0,114.2073,114.4724,114.1799,114.4724,9824.0
2020-02-14 10:35:00,125.24,125.26,124.89,124.89,8347.0,114.4632,114.4815,114.1433,114.1433,8347.0
2020-02-14 10:40:00,124.89,125.0,124.86,124.9,6460.0,114.1433,114.2439,114.1159,114.1525,6460.0
2020-02-14 10:45:00,124.9,125.01,124.82,125.0,10108.0,114.1525,114.253,114.0794,114.2439,10108.0
2020-02-14 10:50:00,125.01,125.13,125.0,125.09,4198.0,114.253,114.3627,114.2439,114.3261,4198.0
2020-02-14 10:55:00,125.13,125.13,125.05,125.06,8837.0,114.3627,114.3627,114.2896,114.2987,8837.0
2020-02-14 11:00:00,125.06,125.06,124.87,124.96,8424.0,114.2987,114.2987,114.1251,114.2073,8424.0
2020-02-14 11:05:00,124.98,125.04,124.95,125.04,6680.0,114.2256,114.2804,114.1982,114.2804,6680.0
2020-02-14 11:10:00,125.03,125.15,124.99,125.15,12448.0,114.2713,114.381,114.2347,114.381,12448.0
2020-02-14 11:15:00,125.16,125.18,125.07,125.17,9079.0,114.3901,114.4084,114.3079,114.3992,9079.0
2020-02-14 11:20:00,125.17,125.19,125.05,125.1,9293.0,114.3992,114.4175,114.2896,114.3353,9293.0
2020-02-14 11:25:00,125.11,125.14,125.05,125.05,12402.0,114.3444,114.3718,114.2896,114.2896,12402.0
2020-02-14 11:30:00,125.08,125.08,124.93,124.96,7387.0,114.317,114.317,114.1799,114.2073,7387.0
2020-02-14 11:35:00,124.95,125.03,124.93,125.02,3269.0,114.1982,114.2713,114.1799,114.2622,3269.0
2020-02-14 11:40:00,125.04,125.09,124.96,124.97,5330.0,114.2804,114.3261,114.2073,114.2165,5330.0
2020-02-14 11:45:00,124.98,125.09,124.97,125.04,2593.0,114.2256,114.3261,114.2165,114.2804,2593.0
2020-02-14 11:50:00,125.07,125.16,125.01,125.01,6108.0,114.3079,114.3901,114.253,114.253,6108.0
2020-02-14 11:55:00,125.04,125.17,125.04,125.08,7282.0,114.2804,114.3992,114.2804,114.317,7282.0
2020-02-14 12:00:00,125.08,125.31,125.08,125.29,7203.0,114.317,114.5272,114.317,114.5089,7203.0
2020-02-14 12:05:00,125.32,125.35,125.04,125.04,7319.0,114.5363,114.5638,114.2804,114.2804,7319.0
2020-02-14 12:10:00,125.05,125.13,124.95,124.97,9713.0,114.2896,114.3627,114.1982,114.2165,9713.0
2020-02-14 12:15:00,124.96,125.03,124.9,125.02,10492.0,114.2073,114.2713,114.1525,114.2622,10492.0
2020-02-14 12:20:00,125.01,125.08,124.98,125.03,3140.0,114.253,114.317,114.2256,114.2713,3140.0
2020-02-14 12:25:00,125.07,125.08,124.98,125.04,3603.0,114.3079,114.317,114.2256,114.2804,3603.0
2020-02-14 12:30:00,125.03,125.14,125.03,125.09,4867.0,114.2713,114.3718,114.2713,114.3261,4867.0
2020-02-14 12:35:00,125.09,125.14,125.07,125.12,2800.0,114.3261,114.3718,114.3079,114.3536,2800.0
2020-02-14 12:40:00,125.15,125.15,125.06,125.09,2502.0,114.381,114.381,114.2987,114.3261,2502.0
2020-02-14 12:45:00,125.06,125.06,125.02,125.05,3601.0,114.2987,114.2987,114.2622,114.2896,3601.0
2020-02-14 12:50:00,125.03,125.05,125.0,125.01,4377.0,114.2713,114.2896,114.2439,114.253,4377.0
2020-02-14 12:55:00,125.03,125.03,124.96,125.0,4022.0,114.2713,114.2713,114.2073,114.2439,4022.0
2020-02-14 13:00:00,124.98,125.19,124.98,125.19,6514.0,114.2256,114.4175,114.2256,114.4175,6514.0
2020-02-14 13:05:00,125.24,125.24,125.1,125.1,4196.0,114.4632,114.4632,114.3353,114.3353,4196.0
2020-02-14 13:10:00,125.1,125.17,125.1,125.14,4416.0,114.3353,114.3992,114.3353,114.3718,4416.0
2020-02-14 13:15:00,125.17,125.17,125.09,125.12,5916.0,114.3992,114.3992,114.3261,114.3536,5916.0
2020-02-14 13:20:00,125.11,125.2,125.09,125.14,4769.0,114.3444,114.4267,114.3261,114.3718,4769.0
2020-02-14 13:25:00,125.11,125.18,125.1,125.12,10040.0,114.3444,114.4084,114.3353,114.3536,10040.0
2020-02-14 13:30:00,125.1,125.15,125.07,125.15,4338.0,114.3353,114.381,114.3079,114.381,4338.0
2020-02-14 13:35:00,125.12,125.17,125.09,125.1,4722.0,114.3536,114.3992,114.3261,114.3353,4722.0
2020-02-14 13:40:00,125.13,125.21,125.1,125.19,4659.0,114.3627,114.4358,114.3353,114.4175,4659.0
2020-02-14 13:45:00,125.17,125.19,125.11,125.11,3685.0,114.3992,114.4175,114.3444,114.3444,3685.0
2020-02-14 13:50:00,125.1,125.21,125.1,125.16,5000.0,114.3353,114.4358,114.3353,114.3901,5000.0
2020-02-14 13:55:00,125.15,125.26,125.15,125.23,4835.0,114.381,114.4815,114.381,114.4541,4835.0
2020-02-14 14:00:00,125.28,125.37,125.26,125.34,7259.0,114.4998,114.582,114.4815,114.5546,7259.0
2020-02-14 14:05:00,125.35,125.52,125.35,125.49,8755.0,114.5638,114.7191,114.5638,114.6917,8755.0
2020-02-14 14:10:00,125.48,125.52,125.43,125.45,7717.0,114.6826,114.7191,114.6369,114.6552,7717.0
2020-02-14 14:15:00,125.44,125.44,125.26,125.33,9527.0,114.646,114.646,114.4815,114.5455,9527.0
2020-02-14 14:20:00,125.33,125.57,125.33,125.57,12185.0,114.5455,114.7648,114.5455,114.7648,12185.0
2020-02-14 14:25:00,125.59,125.6,125.48,125.54,14022.0,114.7831,114.7922,114.6826,114.7374,14022.0
2020-02-14 14:30:00,125.52,125.55,125.38,125.38,5150.0,114.7191,114.7465,114.5912,114.5912,5150.0
2020-02-14 14:35:00,125.39,125.44,125.38,125.44,5491.0,114.6003,114.646,114.5912,114.646,5491.0
2020-02-14 14:40:00,125.41,125.41,125.24,125.28,7304.0,114.6186,114.6186,114.4632,114.4998,7304.0
2020-02-14 14:45:00,125.25,125.25,125.15,125.15,4753.0,114.4724,114.4724,114.381,114.381,4753.0
2020-02-14 14:50:00,125.13,125.17,125.11,125.12,4988.0,114.3627,114.3992,114.3444,114.3536,4988.0
2020-02-14 14:55:00,125.13,125.13,125.01,125.09,6500.0,114.3627,114.3627,114.253,114.3261,6500.0
2020-02-14 15:00:00,125.1,125.23,125.1,125.18,6939.0,114.3353,114.4541,114.3353,114.4084,6939.0
2020-02-14 15:05:00,125.21,125.24,125.17,125.23,3870.0,114.4358,114.4632,114.3992,114.4541,3870.0
2020-02-14 15:10:00,125.21,125.23,125.12,125.17,6175.0,114.4358,114.4541,114.3536,114.3992,6175.0
2020-02-14 15:15:00,125.15,125.16,125.08,125.11,4139.0,114.381,114.3901,114.317,114.3444,4139.0
2020-02-14 15:20:00,125.13,125.23,125.09,125.23,4616.0,114.3627,114.4541,114.3261,114.4541,4616.0
2020-02-14 15:25:00,125.23,125.25,125.19,125.22,5457.0,114.4541,114.4724,114.4175,114.4449,5457.0
2020-02-14 15:30:00,125.21,125.25,125.18,125.25,22151.0,114.4358,114.4724,114.4084,114.4724,22151.0
2020-02-14 15:35:00,125.28,125.44,125.26,125.43,8851.0,114.4998,114.646,114.4815,114.6369,8851.0
2020-02-14 15:40:00,125.43,125.55,125.39,125.49,11457.0,114.6369,114.7465,114.6003,114.6917,11457.0
2020-02-14 15:45:00,125.49,125.53,125.43,125.51,13922.0,114.6917,114.7283,114.6369,114.71,13922.0
2020-02-14 15:50:00,125.52,125.57,125.48,125.55,27702.0,114.7191,114.7648,114.6826,114.7465,27702.0
2020-02-14 15:55:00,125.56,125.75,125.53,125.71,62307.0,114.7557,114.9293,114.7283,114.8928,62307.0
2020-02-18 09:30:00,125.74,125.74,125.31,125.44,61313.0,114.9202,114.9202,114.5272,114.646,61313.0
2020-02-18 09:35:00,125.46,125.46,125.27,125.43,11905.0,114.6643,114.6643,114.4906,114.6369,11905.0
2020-02-18 09:40:00,125.4,125.77,125.4,125.64,49142.0,114.6095,114.9476,114.6095,114.8288,49142.0
2020-02-18 09:45:00,125.65,125.86,125.64,125.82,13325.0,114.8379,115.0299,114.8288,114.9933,13325.0
2020-02-18 09:50:00,125.86,125.92,125.68,125.79,18791.0,115.0299,115.0847,114.8654,114.9659,18791.0
2020-02-18 09:55:00,125.82,125.97,125.8,125.92,19433.0,114.9933,115.1304,114.975,115.0847,19433.0
2020-02-18 10:00:00,125.95,126.02,125.9,125.9,16047.0,115.1121,115.1761,115.0664,115.0664,16047.0
2020-02-18 10:05:00,125.92,125.95,125.85,125.91,18891.0,115.0847,115.1121,115.0207,115.0756,18891.0
2020-02-18 10:10:00,125.89,126.24,125.8,126.2,44488.0,115.0573,115.3772,114.975,115.3406,44488.0
2020-02-18 10:15:00,126.21,126.3,126.0,126.2,22515.0,115.3498,115.432,115.1578,115.3406,22515.0
2020-02-18 10:20:00,126.22,126.29,125.95,125.96,17696.0,115.3589,115.4229,115.1121,115.1213,17696.0
2020-02-18 10:25:00,125.92,125.98,125.75,125.75,21028.0,115.0847,115.1395,114.9293,114.9293,21028.0
2020-02-18 10:30:00,125.77,125.91,125.7,125.78,11706.0,114.9476,115.0756,114.8836,114.9568,11706.0
2020-02-18 10:35:00,125.79,125.96,125.79,125.93,43856.0,114.9659,115.1213,114.9659,115.0939,43856.0
2020-02-18 10:40:00,125.93,125.95,125.81,125.88,13077.0,115.0939,115.1121,114.9842,115.0482,13077.0
2020-02-18 10:45:00,125.86,125.93,125.83,125.89,11890.0,115.0299,115.0939,115.0025,115.0573,11890.0
2020-02-18 10:50:00,125.9,126.06,125.9,126.0,22921.0,115.0664,115.2127,115.0664,115.1578,22921.0
2020-02-18 10:55:00,126.0,126.0,125.72,125.75,17714.0,115.1578,115.1578,114.9019,114.9293,17714.0
2020-02-18 11:00:00,125.75,126.03,125.75,125.9,18802.0,114.9293,115.1852,114.9293,115.0664,18802.0
2020-02-18 11:05:00,125.84,125.88,125.71,125.82,13896.0,115.0116,115.0482,114.8928,114.9933,13896.0
2020-02-18 11:10:00,125.82,125.87,125.64,125.72,13316.0,114.9933,115.039,114.8288,114.9019,13316.0
2020-02-18 11:15:00,125.73,125.82,125.61,125.61,189156.0,114.9111,114.9933,114.8014,114.8014,189156.0
2020-02-18 11:20:00,125.62,125.64,125.4,125.55,36106.0,114.8105,114.8288,114.6095,114.7465,36106.0
2020-02-18 11:25:00,125.56,125.61,125.45,125.45,12318.0,114.7557,114.8014,114.6552,114.6552,12318.0
2020-02-18 11:30:00,125.42,125.6,125.41,125.55,13977.0,114.6277,114.7922,114.6186,114.7465,13977.0
2020-02-18 11:35:00,125.57,125.72,125.56,125.62,13053.0,114.7648,114.9019,114.7557,114.8105,13053.0
2020-02-18 11:40:00,125.62,125.69,125.62,125.62,8871.0,114.8105,114.8745,114.8105,114.8105,8871.0
2020-02-18 11:45:00,125.63,125.69,125.55,125.68,9728.0,114.8197,114.8745,114.7465,114.8654,9728.0
2020-02-18 11:50:00,125.68,125.82,125.68,125.75,19315.0,114.8654,114.9933,114.8654,114.9293,19315.0
2020-02-18 11:55:00,125.77,125.77,125.67,125.67,13661.0,114.9476,114.9476,114.8562,114.8562,13661.0
2020-02-18 12:00:00,125.69,125.85,125.68,125.79,11438.0,114.8745,115.0207,114.8654,114.9659,11438.0
2020-02-18 12:05:00,125.8,125.91,125.78,125.83,17707.0,114.975,115.0756,114.9568,115.0025,17707.0
2020-02-18 12:10:00,125.83,126.02,125.83,126.02,7733.0,115.0025,115.1761,115.0025,115.1761,7733.0
2020-02-18 12:15:00,126.02,126.05,125.95,125.97,11541.0,115.1761,115.2035,115.1121,115.1304,11541.0
2020-02-18 12:20:00,125.98,126.15,125.97,126.15,9145.0,115.1395,115.2949,115.1304,115.2949,9145.0
2020-02-18 12:25:00,126.15,126.2,126.1,126.19,13541.0,115.2949,115.3406,115.2492,115.3315,13541.0
2020-02-18 12:30:00,126.24,126.36,126.21,126.36,13010.0,115.3772,115.4868,115.3498,115.4868,13010.0
2020-02-18 12:35:00,126.34,126.41,126.33,126.35,14768.0,115.4686,115.5325,115.4594,115.4777,14768.0
2020-02-18 12:40:00,126.35,126.37,126.17,126.26,10703.0,115.4777,115.496,115.3132,115.3955,10703.0
2020-02-18 12:45:00,126.24,126.28,126.12,126.13,9939.0,115.3772,115.4137,115.2675,115.2766,9939.0
2020-02-18 12:50:00,126.15,126.16,126.08,126.12,7845.0,115.2949,115.3041,115.2309,115.2675,7845.0
2020-02-18 12:55:00,126.14,126.17,126.06,126.11,6989.0,115.2858,115.3132,115.2127,115.2584,6989.0
2020-02-18 13:00:00,126.11,126.22,126.09,126.17,8018.0,115.2584,115.3589,115.2401,115.3132,8018.0
2020-02-18 13:05:00,126.18,126.24,126.16,126.19,9454.0,115.3223,115.3772,115.3041,115.3315,9454.0
2020-02-18 13:10:00,126.15,126.18,126.12,126.15,13651.0,115.2949,115.3223,115.2675,115.2949,13651.0
2020-02-18 13:15:00,126.15,126.15,125.97,125.97,7119.0,115.2949,115.2949,115.1304,115.1304,7119.0
2020-02-18 13:20:00,125.98,126.01,125.94,125.98,8376.0,115.1395,115.167,115.103,115.1395,8376.0
2020-02-18 13:25:00,125.97,126.02,125.94,125.99,10660.0,115.1304,115.1761,115.103,115.1487,10660.0
2020-02-18 13:30:00,125.99,126.04,125.96,125.98,10593.0,115.1487,115.1944,115.1213,115.1395,10593.0
2020-02-18 13:35:00,125.98,125.99,125.93,125.98,6499.0,115.1395,115.1487,115.0939,115.1395,6499.0
2020-02-18 13:40:00,126.0,126.23,125.99,126.14,19452.0,115.1578,115.368,115.1487,115.2858,19452.0
2020-02-18 13:45:00,126.15,126.23,126.14,126.2,9275.0,115.2949,115.368,115.2858,115.3406,9275.0
2020-02-18 13:50:00,126.22,126.27,126.2,126.2,7192.0,115.3589,115.4046,115.3406,115.3406,7192.0
2020-02-18 13:55:00,126.18,126.34,126.18,126.26,9228.0,115.3223,115.4686,115.3223,115.3955,9228.0
2020-02-18 14:00:00,126.28,126.31,126.23,126.28,7933.0,115.4137,115.4412,115.368,115.4137,7933.0
2020-02-18 14:05:00,126.27,126.33,126.23,126.26,8073.0,115.4046,115.4594,115.368,115.3955,8073.0
2020-02-18 14:10:00,126.26,126.31,126.26,126.31,6801.0,115.3955,115.4412,115.3955,115.4412,6801.0
2020-02-18 14:15:00,126.31,126.42,126.28,126.4,13235.0,115.4412,115.5417,115.4137,115.5234,13235.0
2020-02-18 14:20:00,126.39,126.39,126.26,126.35,21322.0,115.5143,115.5143,115.3955,115.4777,21322.0
2020-02-18 14:25:00,126.34,126.46,126.33,126.37,25125.0,115.4686,115.5782,115.4594,115.496,25125.0
2020-02-18 14:30:00,126.37,126.41,126.33,126.35,9286.0,115.496,115.5325,115.4594,115.4777,9286.0
2020-02-18 14:35:00,126.35,126.4,126.32,126.35,13310.0,115.4777,115.5234,115.4503,115.4777,13310.0
2020-02-18 14:40:00,126.35,126.41,126.33,126.36,10635.0,115.4777,115.5325,115.4594,115.4868,10635.0
2020-02-18 14:45:00,126.37,126.38,126.28,126.28,8745.0,115.496,115.5051,115.4137,115.4137,8745.0
2020-02-18 14:50:00,126.29,126.35,126.27,126.34,5340.0,115.4229,115.4777,115.4046,115.4686,5340.0
2020-02-18 14:55:00,126.35,126.37,126.29,126.36,13139.0,115.4777,115.496,115.4229,115.4868,13139.0
2020-02-18 15:00:00,126.37,126.4,126.31,126.36,12967.0,115.496,115.5234,115.4412,115.4868,12967.0
2020-02-18 15:05:00,126.38,126.4,126.34,126.36,12579.0,115.5051,115.5234,115.4686,115.4868,12579.0
2020-02-18 15:10:00,126.35,126.44,126.34,126.4,11122.0,115.4777,115.56,115.4686,115.5234,11122.0
2020-02-18 15:15:00,126.38,126.43,126.37,126.38,18498.0,115.5051,115.5508,115.496,115.5051,18498.0
2020-02-18 15:20:00,126.38,126.42,126.35,126.37,11011.0,115.5051,115.5417,115.4777,115.496,11011.0
2020-02-18 15:25:00,126.38,126.38,126.32,126.36,16445.0,115.5051,115.5051,115.4503,115.4868,16445.0
2020-02-18 15:30:00,126.35,126.38,126.24,126.3,18585.0,115.4777,115.5051,115.3772,115.432,18585.0
2020-02-18 15:35:00,126.29,126.31,126.23,126.25,16013.0,115.4229,115.4412,115.368,115.3863,16013.0
2020-02-18 15:40:00,126.25,126.27,126.18,126.26,22986.0,115.3863,115.4046,115.3223,115.3955,22986.0
2020-02-18 15:45:00,126.25,126.27,126.16,126.17,31163.0,115.3863,115.4046,115.3041,115.3132,31163.0
2020-02-18 15:50:00,126.16,126.21,126.07,126.14,32917.0,115.3041,115.3498,115.2218,115.2858,32917.0
2020-02-18 15:55:00,126.15,126.25,126.05,126.21,62783.0,115.2949,115.3863,115.2035,115.3498,62783.0
2020-02-19 09:30:00,126.25,126.53,126.1,126.5,30899.0,115.3863,115.6422,115.2492,115.6148,30899.0
2020-02-19 09:35:00,126.5,126.6,126.42,126.49,3903.0,115.6148,115.7062,115.5417,115.6057,3903.0
2020-02-19 09:40:00,126.54,126.76,126.46,126.68,8778.0,115.6514,115.8524,115.5782,115.7793,8778.0
2020-02-19 09:45:00,126.67,126.67,126.38,126.43,11492.0,115.7702,115.7702,115.5051,115.5508,11492.0
2020-02-19 09:50:00,126.44,126.7,126.43,126.61,12103.0,115.56,115.7976,115.5508,115.7153,12103.0
2020-02-19 09:55:00,126.61,126.61,126.4,126.55,8294.0,115.7153,115.7153,115.5234,115.6605,8294.0
2020-02-19 10:00:00,126.6,126.6,126.47,126.57,5268.0,115.7062,115.7062,115.5874,115.6788,5268.0
2020-02-19 10:05:00,126.59,126.77,126.57,126.74,11565.0,115.6971,115.8616,115.6788,115.8342,11565.0
2020-02-19 10:10:00,126.77,126.79,126.56,126.56,6082.0,115.8616,115.8798,115.6696,115.6696,6082.0
2020-02-19 10:15:00,126.53,126.67,126.48,126.67,10183.0,115.6422,115.7702,115.5965,115.7702,10183.0
2020-02-19 10:20:00,126.69,126.71,126.52,126.56,6482.0,115.7885,115.8067,115.6331,115.6696,6482.0
2020-02-19 10:25:00,126.52,126.55,126.43,126.45,6339.0,115.6331,115.6605,115.5508,115.5691,6339.0
2020-02-19 10:30:00,126.43,126.65,126.42,126.63,19260.0,115.5508,115.7519,115.5417,115.7336,19260.0
2020-02-19 10:35:00,126.61,126.64,126.56,126.6,12094.0,115.7153,115.7428,115.6696,115.7062,12094.0
2020-02-19 10:40:00,126.63,126.65,126.6,126.63,3754.0,115.7336,115.7519,115.7062,115.7336,3754.0
2020-02-19 10:45:00,126.64,126.69,126.59,126.62,10635.0,115.7428,115.7885,115.6971,115.7245,10635.0
2020-02-19 10:50:00,126.62,126.62,126.55,126.57,7354.0,115.7245,115.7245,115.6605,115.6788,7354.0
2020-02-19 10:55:00,126.57,126.58,126.49,126.5,7242.0,115.6788,115.6879,115.6057,115.6148,7242.0
2020-02-19 11:00:00,126.49,126.52,126.44,126.52,13176.0,115.6057,115.6331,115.56,115.6331,13176.0
2020-02-19 11:05:00,126.51,126.51,126.43,126.45,9801.0,115.6239,115.6239,115.5508,115.5691,9801.0
2020-02-19 11:10:00,126.44,126.44,126.32,126.37,7769.0,115.56,115.56,115.4503,115.496,7769.0
2020-02-19 11:15:00,126.36,126.36,126.12,126.12,16077.0,115.4868,115.4868,115.2675,115.2675,16077.0
2020-02-19 11:20:00,126.12,126.19,126.11,126.11,13237.0,115.2675,115.3315,115.2584,115.2584,13237.0
2020-02-19 11:25:00,126.11,126.11,125.98,126.05,20089.0,115.2584,115.2584,115.1395,115.2035,20089.0
2020-02-19 11:30:00,126.04,126.08,125.93,126.05,13488.0,115.1944,115.2309,115.0939,115.2035,13488.0
2020-02-19 11:35:00,126.05,126.19,126.05,126.12,13153.0,115.2035,115.3315,115.2035,115.2675,13153.0
2020-02-19 11:40:00,126.12,126.14,126.01,126.01,9303.0,115.2675,115.2858,115.167,115.167,9303.0
2020-02-19 11:45:00,126.0,126.01,125.9,125.9,6735.0,115.1578,115.167,115.0664,115.0664,6735.0
2020-02-19 11:50:00,125.92,125.92,125.87,125.92,9825.0,115.0847,115.0847,115.039,115.0847,9825.0
2020-02-19 11:55:00,125.91,125.91,125.74,125.75,12727.0,115.0756,115.0756,114.9202,114.9293,12727.0
2020-02-19 12:00:00,125.75,125.8,125.73,125.79,6215.0,114.9293,114.975,114.9111,114.9659,6215.0
2020-02-19 12:05:00,125.8,125.8,125.68,125.71,8281.0,114.975,114.975,114.8654,114.8928,8281.0
2020-02-19 12:10:00,125.71,125.76,125.67,125.73,6581.0,114.8928,114.9385,114.8562,114.9111,6581.0
2020-02-19 12:15:00,125.75,125.79,125.72,125.76,5125.0,114.9293,114.9659,114.9019,114.9385,5125.0
2020-02-19 12:20:00,125.76,125.79,125.73,125.78,7660.0,114.9385,114.9659,114.9111,114.9568,7660.0
2020-02-19 12:25:00,125.8,125.84,125.71,125.72,5991.0,114.975,115.0116,114.8928,114.9019,5991.0
2020-02-19 12:30:00,125.72,125.77,125.68,125.75,5711.0,114.9019,114.9476,114.8654,114.9293,5711.0
2020-02-19 12:35:00,125.75,125.79,125.74,125.75,3360.0,114.9293,114.9659,114.9202,114.9293,3360.0
2020-02-19 12:40:00,125.75,125.79,125.7,125.71,8504.0,114.9293,114.9659,114.8836,114.8928,8504.0
2020-02-19 12:45:00,125.71,125.75,125.7,125.74,6485.0,114.8928,114.9293,114.8836,114.9202,6485.0
2020-02-19 12:50:00,125.76,125.77,125.65,125.66,7170.0,114.9385,114.9476,114.8379,114.8471,7170.0
2020-02-19 12:55:00,125.66,125.66,125.55,125.58,8261.0,114.8471,114.8471,114.7465,114.774,8261.0
2020-02-19 13:00:00,125.58,125.63,125.55,125.62,11175.0,114.774,114.8197,114.7465,114.8105,11175.0
2020-02-19 13:05:00,125.62,125.64,125.61,125.63,7965.0,114.8105,114.8288,114.8014,114.8197,7965.0
2020-02-19 13:10:00,125.63,125.63,125.44,125.46,12660.0,114.8197,114.8197,114.646,114.6643,12660.0
2020-02-19 13:15:00,125.46,125.52,125.42,125.48,9915.0,114.6643,114.7191,114.6277,114.6826,9915.0
2020-02-19 13:20:00,125.48,125.52,125.45,125.47,14593.0,114.6826,114.7191,114.6552,114.6734,14593.0
2020-02-19 13:25:00,125.43,125.51,125.43,125.46,3545.0,114.6369,114.71,114.6369,114.6643,3545.0
2020-02-19 13:30:00,125.46,125.53,125.45,125.52,6925.0,114.6643,114.7283,114.6552,114.7191,6925.0
2020-02-19 13:35:00,125.53,125.6,125.52,125.53,5372.0,114.7283,114.7922,114.7191,114.7283,5372.0
2020-02-19 13:40:00,125.54,125.54,125.43,125.45,5773.0,114.7374,114.7374,114.6369,114.6552,5773.0
2020-02-19 13:45:00,125.46,125.51,125.45,125.51,4577.0,114.6643,114.71,114.6552,114.71,4577.0
2020-02-19 13:50:00,125.49,125.51,125.43,125.46,7407.0,114.6917,114.71,114.6369,114.6643,7407.0
2020-02-19 13:55:00,125.46,125.47,125.41,125.43,5805.0,114.6643,114.6734,114.6186,114.6369,5805.0
2020-02-19 14:00:00,125.41,125.53,125.41,125.53,4678.0,114.6186,114.7283,114.6186,114.7283,4678.0
2020-02-19 14:05:00,125.54,125.58,125.47,125.5,8939.0,114.7374,114.774,114.6734,114.7009,8939.0
2020-02-19 14:10:00,125.49,125.57,125.47,125.52,5763.0,114.6917,114.7648,114.6734,114.7191,5763.0
2020-02-19 14:15:00,125.53,125.55,125.5,125.51,6504.0,114.7283,114.7465,114.7009,114.71,6504.0
2020-02-19 14:20:00,125.51,125.53,125.46,125.46,6834.0,114.71,114.7283,114.6643,114.6643,6834.0
2020-02-19 14:25:00,125.47,125.47,125.43,125.45,7980.0,114.6734,114.6734,114.6369,114.6552,7980.0
2020-02-19 14:30:00,125.46,125.52,125.46,125.48,8331.0,114.6643,114.7191,114.6643,114.6826,8331.0
2020-02-19 14:35:00,125.5,125.59,125.5,125.53,5615.0,114.7009,114.7831,114.7009,114.7283,5615.0
2020-02-19 14:40:00,125.54,125.66,125.53,125.66,7382.0,114.7374,114.8471,114.7283,114.8471,7382.0
2020-02-19 14:45:00,125.67,125.68,125.65,125.65,5483.0,114.8562,114.8654,114.8379,114.8379,5483.0
2020-02-19 14:50:00,125.65,125.69,125.55,125.56,10331.0,114.8379,114.8745,114.7465,114.7557,10331.0
2020-02-19 14:55:00,125.56,125.58,125.53,125.56,5730.0,114.7557,114.774,114.7283,114.7557,5730.0
2020-02-19 15:00:00,125.57,125.61,125.57,125.57,10910.0,114.7648,114.8014,114.7648,114.7648,10910.0
2020-02-19 15:05:00,125.56,125.56,125.51,125.55,5518.0,114.7557,114.7557,114.71,114.7465,5518.0
2020-02-19 15:10:00,125.54,125.55,125.51,125.53,14325.0,114.7374,114.7465,114.71,114.7283,14325.0
2020-02-19 15:15:00,125.54,125.58,125.53,125.56,9297.0,114.7374,114.774,114.7283,114.7557,9297.0
2020-02-19 15:20:00,125.57,125.57,125.49,125.52,11662.0,114.7648,114.7648,114.6917,114.7191,11662.0
2020-02-19 15:25:00,125.51,125.51,125.39,125.43,7731.0,114.71,114.71,114.6003,114.6369,7731.0
2020-02-19 15:30:00,125.43,125.46,125.39,125.42,22058.0,114.6369,114.6643,114.6003,114.6277,22058.0
2020-02-19 15:35:00,125.43,125.44,125.36,125.42,15234.0,114.6369,114.646,114.5729,114.6277,15234.0
2020-02-19 15:40:00,125.41,125.43,125.39,125.39,22384.0,114.6186,114.6369,114.6003,114.6003,22384.0
2020-02-19 15:45:00,125.4,125.43,125.37,125.37,32682.0,114.6095,114.6369,114.582,114.582,32682.0
2020-02-19 15:50:00,125.36,125.37,125.23,125.23,63220.0,114.5729,114.582,114.4541,114.4541,63220.0
2020-02-19 15:55:00,125.25,125.36,125.22,125.23,85348.0,114.4724,114.5729,114.4449,114.4541,85348.0
2020-02-20 09:30:00,125.0,125.28,124.74,125.17,44152.0,114.2439,114.4998,114.0062,114.3992,44152.0
2020-02-20 09:35:00,125.16,125.17,124.74,124.82,18124.0,114.3901,114.3992,114.0062,114.0794,18124.0
2020-02-20 09:40:00,124.9,124.9,124.66,124.71,37861.0,114.1525,114.1525,113.9331,113.9788,37861.0
2020-02-20 09:45:00,124.72,124.78,124.69,124.75,53329.0,113.988,114.0428,113.9606,114.0154,53329.0
2020-02-20 09:50:00,124.76,125.18,124.75,124.98,58500.0,114.0245,114.4084,114.0154,114.2256,58500.0
2020-02-20 09:55:00,125.0,125.2,124.96,125.05,41512.0,114.2439,114.4267,114.2073,114.2896,41512.0
2020-02-20 10:00:00,125.05,125.09,124.72,124.72,17439.0,114.2896,114.3261,113.988,113.988,17439.0
2020-02-20 10:05:00,124.75,125.04,124.66,125.03,19711.0,114.0154,114.2804,113.9331,114.2713,19711.0
2020-02-20 10:10:00,125.03,125.13,124.78,124.8,16005.0,114.2713,114.3627,114.0428,114.0611,16005.0
2020-02-20 10:15:00,124.82,124.83,124.39,124.44,28138.0,114.0794,114.0885,113.6864,113.7321,28138.0
2020-02-20 10:20:00,124.46,124.6,124.26,124.26,51509.0,113.7503,113.8783,113.5676,113.5676,51509.0
2020-02-20 10:25:00,124.3,124.45,124.17,124.38,32064.0,113.6041,113.7412,113.4853,113.6772,32064.0
2020-02-20 10:30:00,124.35,124.49,124.31,124.35,12668.0,113.6498,113.7778,113.6132,113.6498,12668.0
2020-02-20 10:35:00,124.35,124.41,124.05,124.09,17052.0,113.6498,113.7046,113.3756,113.4122,17052.0
2020-02-20 10:40:00,124.08,124.21,124.08,124.2,15012.0,113.403,113.5219,113.403,113.5127,15012.0
2020-02-20 10:45:00,124.23,124.38,124.23,124.26,10787.0,113.5401,113.6772,113.5401,113.5676,10787.0
2020-02-20 10:50:00,124.25,124.26,124.16,124.23,12404.0,113.5584,113.5676,113.4762,113.5401,12404.0
2020-02-20 10:55:00,124.23,124.31,124.19,124.3,19204.0,113.5401,113.6132,113.5036,113.6041,19204.0
2020-02-20 11:00:00,124.31,124.34,124.17,124.23,22267.0,113.6132,113.6407,113.4853,113.5401,22267.0
2020-02-20 11:05:00,124.22,124.3,124.15,124.2,37661.0,113.531,113.6041,113.467,113.5127,37661.0
2020-02-20 11:10:00,124.22,124.3,124.04,124.04,49970.0,113.531,113.6041,113.3665,113.3665,49970.0
2020-02-20 11:15:00,124.02,124.06,123.94,123.96,33320.0,113.3482,113.3848,113.2751,113.2934,33320.0
2020-02-20 11:20:00,123.96,124.11,123.96,124.09,20613.0,113.2934,113.4305,113.2934,113.4122,20613.0
2020-02-20 11:25:00,124.09,124.11,123.75,123.75,30465.0,113.4122,113.4305,113.1014,113.1014,30465.0
2020-02-20 11:30:00,123.74,123.79,123.24,123.51,20871.0,113.0923,113.138,112.6353,112.8821,20871.0
2020-02-20 11:35:00,123.55,123.67,123.45,123.6,10533.0,112.9186,113.0283,112.8273,112.9643,10533.0
2020-02-20 11:40:00,123.62,123.9,123.62,123.87,13859.0,112.9826,113.2385,112.9826,113.2111,13859.0
2020-02-20 11:45:00,123.84,123.87,123.74,123.76,12295.0,113.1837,113.2111,113.0923,113.1106,12295.0
2020-02-20 11:50:00,123.76,124.06,123.76,124.0,23800.0,113.1106,113.3848,113.1106,113.3299,23800.0
2020-02-20 11:55:00,124.01,124.04,123.86,123.86,12428.0,113.3391,113.3665,113.202,113.202,12428.0
2020-02-20 12:00:00,123.86,123.92,123.71,123.74,10694.0,113.202,113.2568,113.0649,113.0923,10694.0
2020-02-20 12:05:00,123.72,123.79,123.62,123.62,14587.0,113.074,113.138,112.9826,112.9826,14587.0
2020-02-20 12:10:00,123.62,123.85,123.62,123.8,17103.0,112.9826,113.1928,112.9826,113.1471,17103.0
2020-02-20 12:15:00,123.8,123.81,123.67,123.67,11938.0,113.1471,113.1563,113.0283,113.0283,11938.0
2020-02-20 12:20:00,123.66,123.73,123.6,123.64,13491.0,113.0192,113.0832,112.9643,113.0009,13491.0
2020-02-20 12:25:00,123.64,123.7,123.57,123.58,10213.0,113.0009,113.0557,112.9369,112.9461,10213.0
2020-02-20 12:30:00,123.58,123.58,123.26,123.36,14399.0,112.9461,112.9461,112.6536,112.745,14399.0
2020-02-20 12:35:00,123.34,123.4,123.31,123.37,9916.0,112.7267,112.7816,112.6993,112.7541,9916.0
2020-02-20 12:40:00,123.39,123.39,123.19,123.26,9732.0,112.7724,112.7724,112.5896,112.6536,9732.0
2020-02-20 12:45:00,123.26,123.36,123.2,123.28,12555.0,112.6536,112.745,112.5988,112.6719,12555.0
2020-02-20 12:50:00,123.26,123.51,123.26,123.48,15339.0,112.6536,112.8821,112.6536,112.8547,15339.0
2020-02-20 12:55:00,123.46,123.56,123.42,123.55,9995.0,112.8364,112.9278,112.7998,112.9186,9995.0
2020-02-20 13:00:00,123.52,123.52,123.42,123.5,8322.0,112.8912,112.8912,112.7998,112.8729,8322.0
2020-02-20 13:05:00,123.5,123.65,123.48,123.63,10086.0,112.8729,113.01,112.8547,112.9918,10086.0
2020-02-20 13:10:00,123.65,123.7,123.6,123.68,9650.0,113.01,113.0557,112.9643,113.0375,9650.0
2020-02-20 13:15:00,123.69,123.74,123.63,123.63,9805.0,113.0466,113.0923,112.9918,112.9918,9805.0
2020-02-20 13:20:00,123.66,123.69,123.61,123.65,10678.0,113.0192,113.0466,112.9735,113.01,10678.0
2020-02-20 13:25:00,123.66,123.67,123.57,123.62,9087.0,113.0192,113.0283,112.9369,112.9826,9087.0
2020-02-20 13:30:00,123.62,123.8,123.61,123.79,11091.0,112.9826,113.1471,112.9735,113.138,11091.0
2020-02-20 13:35:00,123.77,123.79,123.7,123.76,17626.0,113.1197,113.138,113.0557,113.1106,17626.0
2020-02-20 13:40:00,123.77,123.79,123.67,123.72,11845.0,113.1197,113.138,113.0283,113.074,11845.0
2020-02-20 13:45:00,123.72,123.81,123.72,123.78,10356.0,113.074,113.1563,113.074,113.1289,10356.0
2020-02-20 13:50:00,123.77,123.77,123.73,123.73,10120.0,113.1197,113.1197,113.0832,113.0832,10120.0
2020-02-20 13:55:00,123.73,123.77,123.71,123.76,11437.0,113.0832,113.1197,113.0649,113.1106,11437.0
2020-02-20 14:00:00,123.76,123.89,123.75,123.82,13170.0,113.1106,113.2294,113.1014,113.1654,13170.0
2020-02-20 14:05:00,123.82,123.84,123.74,123.76,12315.0,113.1654,113.1837,113.0923,113.1106,12315.0
2020-02-20 14:10:00,123.76,123.82,123.54,123.54,22145.0,113.1106,113.1654,112.9095,112.9095,22145.0
2020-02-20 14:15:00,123.54,123.63,123.52,123.58,16792.0,112.9095,112.9918,112.8912,112.9461,16792.0
2020-02-20 14:20:00,123.58,123.64,123.57,123.64,19677.0,112.9461,113.0009,112.9369,113.0009,19677.0
2020-02-20 14:25:00,123.63,123.67,123.54,123.56,16784.0,112.9918,113.0283,112.9095,112.9278,16784.0
2020-02-20 14:30:00,123.56,123.76,123.55,123.72,19270.0,112.9278,113.1106,112.9186,113.074,19270.0
2020-02-20 14:35:00,123.72,123.77,123.68,123.71,17490.0,113.074,113.1197,113.0375,113.0649,17490.0
2020-02-20 14:40:00,123.71,123.75,123.68,123.75,18556.0,113.0649,113.1014,113.0375,113.1014,18556.0
2020-02-20 14:45:00,123.76,123.79,123.7,123.78,19890.0,113.1106,113.138,113.0557,113.1289,19890.0
2020-02-20 14:50:00,123.78,123.79,123.7,123.75,16534.0,113.1289,113.138,113.0557,113.1014,16534.0
2020-02-20 14:55:00,123.76,123.88,123.75,123.87,19191.0,113.1106,113.2203,113.1014,113.2111,19191.0
2020-02-20 15:00:00,123.88,123.92,123.84,123.9,15686.0,113.2203,113.2568,113.1837,113.2385,15686.0
2020-02-20 15:05:00,123.89,123.97,123.89,123.93,14132.0,113.2294,113.3025,113.2294,113.2659,14132.0
2020-02-20 15:10:00,123.93,123.93,123.83,123.9,21345.0,113.2659,113.2659,113.1746,113.2385,21345.0
2020-02-20 15:15:00,123.9,123.99,123.88,123.99,13438.0,113.2385,113.3208,113.2203,113.3208,13438.0
2020-02-20 15:20:00,123.98,124.11,123.97,124.05,18088.0,113.3116,113.4305,113.3025,113.3756,18088.0
2020-02-20 15:25:00,124.05,124.12,124.01,124.11,15854.0,113.3756,113.4396,113.3391,113.4305,15854.0
2020-02-20 15:30:00,124.12,124.19,124.04,124.06,20634.0,113.4396,113.5036,113.3665,113.3848,20634.0
2020-02-20 15:35:00,124.06,124.06,123.85,123.87,24489.0,113.3848,113.3848,113.1928,113.2111,24489.0
2020-02-20 15:40:00,123.86,123.98,123.83,123.96,29836.0,113.202,113.3116,113.1746,113.2934,29836.0
2020-02-20 15:45:00,123.96,123.96,123.88,123.91,36111.0,113.2934,113.2934,113.2203,113.2477,36111.0
2020-02-20 15:50:00,123.91,123.99,123.88,123.94,49121.0,113.2477,113.3208,113.2203,113.2751,49121.0
2020-02-20 15:55:00,123.95,124.14,123.93,124.05,108397.0,113.2842,113.4579,113.2659,113.3756,108397.0
2020-02-21 09:30:00,123.96,124.6,123.81,124.15,83471.0,113.2934,113.8783,113.1563,113.467,83471.0
2020-02-21 09:35:00,124.15,124.23,123.98,124.23,6912.0,113.467,113.5401,113.3116,113.5401,6912.0
2020-02-21 09:40:00,124.15,124.23,123.95,124.23,9880.0,113.467,113.5401,113.2842,113.5401,9880.0
2020-02-21 09:45:00,124.08,124.18,123.87,123.94,8821.0,113.403,113.4944,113.2111,113.2751,8821.0
2020-02-21 09:50:00,123.92,124.03,123.91,123.91,4559.0,113.2568,113.3573,113.2477,113.2477,4559.0
2020-02-21 09:55:00,123.86,123.9,123.73,123.73,13664.0,113.202,113.2385,113.0832,113.0832,13664.0
2020-02-21 10:00:00,123.73,124.06,123.67,123.89,16490.0,113.0832,113.3848,113.0283,113.2294,16490.0
2020-02-21 10:05:00,123.83,123.99,123.81,123.91,8969.0,113.1746,113.3208,113.1563,113.2477,8969.0
2020-02-21 10:10:00,123.91,124.0,123.82,123.98,13847.0,113.2477,113.3299,113.1654,113.3116,13847.0
2020-02-21 10:15:00,123.95,124.02,123.9,123.91,5791.0,113.2842,113.3482,113.2385,113.2477,5791.0
2020-02-21 10:20:00,123.94,124.0,123.87,123.92,7261.0,113.2751,113.3299,113.2111,113.2568,7261.0
2020-02-21 10:25:00,123.89,123.95,123.81,123.86,11767.0,113.2294,113.2842,113.1563,113.202,11767.0
2020-02-21 10:30:00,123.88,123.95,123.85,123.95,7857.0,113.2203,113.2842,113.1928,113.2842,7857.0
2020-02-21 10:35:00,123.94,123.95,123.84,123.84,5333.0,113.2751,113.2842,113.1837,113.1837,5333.0
2020-02-21 10:40:00,123.82,123.86,123.73,123.84,5955.0,113.1654,113.202,113.0832,113.1837,5955.0
2020-02-21 10:45:00,123.83,123.87,123.77,123.82,6052.0,113.1746,113.2111,113.1197,113.1654,6052.0
2020-02-21 10:50:00,123.8,124.03,123.8,124.03,7195.0,113.1471,113.3573,113.1471,113.3573,7195.0
2020-02-21 10:55:00,124.04,124.25,123.99,124.25,11276.0,113.3665,113.5584,113.3208,113.5584,11276.0
2020-02-21 11:00:00,124.26,124.35,124.13,124.29,10727.0,113.5676,113.6498,113.4487,113.595,10727.0
2020-02-21 11:05:00,124.29,124.3,124.23,124.25,6500.0,113.595,113.6041,113.5401,113.5584,6500.0
2020-02-21 11:10:00,124.25,124.28,124.22,124.26,11223.0,113.5584,113.5858,113.531,113.5676,11223.0
2020-02-21 11:15:00,124.29,124.32,124.26,124.29,7246.0,113.595,113.6224,113.5676,113.595,7246.0
2020-02-21 11:20:00,124.3,124.51,124.29,124.5,13575.0,113.6041,113.796,113.595,113.7869,13575.0
2020-02-21 11:25:00,124.52,124.67,124.52,124.66,7094.0,113.8052,113.9423,113.8052,113.9331,7094.0
2020-02-21 11:30:00,124.68,124.71,124.65,124.71,12484.0,113.9514,113.9788,113.924,113.9788,12484.0
2020-02-21 11:35:00,124.71,124.78,124.69,124.78,9832.0,113.9788,114.0428,113.9606,114.0428,9832.0
2020-02-21 11:40:00,124.77,124.77,124.71,124.75,8550.0,114.0337,114.0337,113.9788,114.0154,8550.0
2020-02-21 11:45:00,124.75,124.79,124.73,124.77,6356.0,114.0154,114.0519,113.9971,114.0337,6356.0
2020-02-21 11:50:00,124.76,124.78,124.72,124.78,9065.0,114.0245,114.0428,113.988,114.0428,9065.0
2020-02-21 11:55:00,124.79,124.82,124.77,124.79,7651.0,114.0519,114.0794,114.0337,114.0519,7651.0
2020-02-21 12:00:00,124.77,124.79,124.68,124.79,19726.0,114.0337,114.0519,113.9514,114.0519,19726.0
2020-02-21 12:05:00,124.79,124.83,124.54,124.58,6954.0,114.0519,114.0885,113.8235,113.86,6954.0
2020-02-21 12:10:00,124.57,124.6,124.54,124.58,4492.0,113.8509,113.8783,113.8235,113.86,4492.0
2020-02-21 12:15:00,124.59,124.6,124.56,124.6,6787.0,113.8692,113.8783,113.8417,113.8783,6787.0
2020-02-21 12:20:00,124.62,124.62,124.55,124.56,4899.0,113.8966,113.8966,113.8326,113.8417,4899.0
2020-02-21 12:25:00,124.55,124.57,124.52,124.56,4626.0,113.8326,113.8509,113.8052,113.8417,4626.0
2020-02-21 12:30:00,124.56,124.66,124.52,124.54,5786.0,113.8417,113.9331,113.8052,113.8235,5786.0
2020-02-21 12:35:00,124.54,124.62,124.54,124.62,4321.0,113.8235,113.8966,113.8235,113.8966,4321.0
2020-02-21 12:40:00,124.62,124.67,124.59,124.67,6653.0,113.8966,113.9423,113.8692,113.9423,6653.0
2020-02-21 12:45:00,124.67,124.7,124.65,124.68,5990.0,113.9423,113.9697,113.924,113.9514,5990.0
2020-02-21 12:50:00,124.67,124.68,124.56,124.59,4387.0,113.9423,113.9514,113.8417,113.8692,4387.0
2020-02-21 12:55:00,124.56,124.59,124.46,124.46,8594.0,113.8417,113.8692,113.7503,113.7503,8594.0
2020-02-21 13:00:00,124.48,124.59,124.48,124.54,5609.0,113.7686,113.8692,113.7686,113.8235,5609.0
2020-02-21 13:05:00,124.52,124.56,124.5,124.51,3909.0,113.8052,113.8417,113.7869,113.796,3909.0
2020-02-21 13:10:00,124.51,124.54,124.48,124.5,3783.0,113.796,113.8235,113.7686,113.7869,3783.0
2020-02-21 13:15:00,124.49,124.55,124.48,124.5,5110.0,113.7778,113.8326,113.7686,113.7869,5110.0
2020-02-21 13:20:00,124.5,124.5,124.32,124.35,6967.0,113.7869,113.7869,113.6224,113.6498,6967.0
2020-02-21 13:25:00,124.37,124.42,124.29,124.29,4544.0,113.6681,113.7138,113.595,113.595,4544.0
2020-02-21 13:30:00,124.29,124.44,124.29,124.42,8664.0,113.595,113.7321,113.595,113.7138,8664.0
2020-02-21 13:35:00,124.43,124.52,124.43,124.52,8463.0,113.7229,113.8052,113.7229,113.8052,8463.0
2020-02-21 13:40:00,124.52,124.69,124.51,124.68,10854.0,113.8052,113.9606,113.796,113.9514,10854.0
2020-02-21 13:45:00,124.68,124.73,124.67,124.7,9714.0,113.9514,113.9971,113.9423,113.9697,9714.0
2020-02-21 13:50:00,124.7,124.72,124.58,124.58,14479.0,113.9697,113.988,113.86,113.86,14479.0
2020-02-21 13:55:00,124.58,124.85,124.57,124.85,30032.0,113.86,114.1068,113.8509,114.1068,30032.0
2020-02-21 14:00:00,124.83,124.83,124.61,124.68,10523.0,114.0885,114.0885,113.8874,113.9514,10523.0
2020-02-21 14:05:00,124.67,124.7,124.56,124.7,10115.0,113.9423,113.9697,113.8417,113.9697,10115.0
2020-02-21 14:10:00,124.69,124.75,124.66,124.69,10900.0,113.9606,114.0154,113.9331,113.9606,10900.0
2020-02-21 14:15:00,124.68,124.72,124.62,124.64,5292.0,113.9514,113.988,113.8966,113.9149,5292.0
2020-02-21 14:20:00,124.63,124.64,124.47,124.47,9708.0,113.9057,113.9149,113.7595,113.7595,9708.0
2020-02-21 14:25:00,124.47,124.64,124.46,124.64,6305.0,113.7595,113.9149,113.7503,113.9149,6305.0
2020-02-21 14:30:00,124.61,124.67,124.56,124.57,9082.0,113.8874,113.9423,113.8417,113.8509,9082.0
2020-02-21 14:35:00,124.56,124.56,124.5,124.54,2804.0,113.8417,113.8417,113.7869,113.8235,2804.0
2020-02-21 14:40:00,124.56,124.6,124.52,124.57,4545.0,113.8417,113.8783,113.8052,113.8509,4545.0
2020-02-21 14:45:00,124.56,124.56,124.48,124.48,5099.0,113.8417,113.8417,113.7686,113.7686,5099.0
2020-02-21 14:50:00,124.49,124.54,124.44,124.5,7164.0,113.7778,113.8235,113.7321,113.7869,7164.0
2020-02-21 14:55:00,124.51,124.61,124.5,124.6,11628.0,113.796,113.8874,113.7869,113.8783,11628.0
2020-02-21 15:00:00,124.61,124.66,124.55,124.56,12504.0,113.8874,113.9331,113.8326,113.8417,12504.0
2020-02-21 15:05:00,124.57,124.57,124.49,124.56,11767.0,113.8509,113.8509,113.7778,113.8417,11767.0
2020-02-21 15:10:00,124.55,124.59,124.55,124.59,5831.0,113.8326,113.8692,113.8326,113.8692,5831.0
2020-02-21 15:15:00,124.59,124.6,124.47,124.47,11919.0,113.8692,113.8783,113.7595,113.7595,11919.0
2020-02-21 15:20:00,124.47,124.51,124.36,124.49,10465.0,113.7595,113.796,113.6589,113.7778,10465.0
2020-02-21 15:25:00,124.48,124.5,124.43,124.46,7365.0,113.7686,113.7869,113.7229,113.7503,7365.0
2020-02-21 15:30:00,124.47,124.53,124.39,124.43,11414.0,113.7595,113.8143,113.6864,113.7229,11414.0
2020-02-21 15:35:00,124.44,124.56,124.43,124.56,12960.0,113.7321,113.8417,113.7229,113.8417,12960.0
2020-02-21 15:40:00,124.56,124.59,124.48,124.54,16262.0,113.8417,113.8692,113.7686,113.8235,16262.0
2020-02-21 15:45:00,124.55,124.72,124.54,124.72,24877.0,113.8326,113.988,113.8235,113.988,24877.0
2020-02-21 15:50:00,124.73,124.76,124.66,124.68,38521.0,113.9971,114.0245,113.9331,113.9514,38521.0
2020-02-21 15:55:00,124.68,124.73,124.45,124.58,119039.0,113.9514,113.9971,113.7412,113.86,119039.0
2020-02-24 09:30:00,121.82,123.28,121.66,123.28,108422.0,111.3375,112.6719,111.1913,112.6719,108422.0
2020-02-24 09:35:00,123.4,123.75,123.19,123.67,18247.0,112.7816,113.1014,112.5896,113.0283,18247.0
2020-02-24 09:40:00,123.59,123.87,123.24,123.87,20734.0,112.9552,113.2111,112.6353,113.2111,20734.0
2020-02-24 09:45:00,123.98,124.26,123.77,123.8,13227.0,113.3116,113.5676,113.1197,113.1471,13227.0
2020-02-24 09:50:00,123.82,124.01,123.79,123.97,13214.0,113.1654,113.3391,113.138,113.3025,13214.0
2020-02-24 09:55:00,124.01,124.18,123.91,124.15,14496.0,113.3391,113.4944,113.2477,113.467,14496.0
2020-02-24 10:00:00,124.14,124.22,123.95,124.0,9464.0,113.4579,113.531,113.2842,113.3299,9464.0
2020-02-24 10:05:00,124.02,124.11,123.91,124.09,15318.0,113.3482,113.4305,113.2477,113.4122,15318.0
2020-02-24 10:10:00,124.06,124.13,123.85,123.85,18679.0,113.3848,113.4487,113.1928,113.1928,18679.0
2020-02-24 10:15:00,123.87,124.09,123.83,124.06,15259.0,113.2111,113.4122,113.1746,113.3848,15259.0
2020-02-24 10:20:00,124.04,124.1,123.65,123.71,19611.0,113.3665,113.4213,113.01,113.0649,19611.0
2020-02-24 10:25:00,123.7,123.89,123.68,123.89,24064.0,113.0557,113.2294,113.0375,113.2294,24064.0
2020-02-24 10:30:00,123.86,123.9,123.77,123.8,12491.0,113.202,113.2385,113.1197,113.1471,12491.0
2020-02-24 10:35:00,123.82,123.82,123.65,123.71,10271.0,113.1654,113.1654,113.01,113.0649,10271.0
2020-02-24 10:40:00,123.7,123.84,123.61,123.84,23718.0,113.0557,113.1837,112.9735,113.1837,23718.0
2020-02-24 10:45:00,123.84,123.96,123.83,123.96,6307.0,113.1837,113.2934,113.1746,113.2934,6307.0
2020-02-24 10:50:00,123.97,124.26,123.97,124.19,14630.0,113.3025,113.5676,113.3025,113.5036,14630.0
2020-02-24 10:55:00,124.2,124.31,124.06,124.06,12253.0,113.5127,113.6132,113.3848,113.3848,12253.0
2020-02-24 11:00:00,124.08,124.18,123.92,123.97,16344.0,113.403,113.4944,113.2568,113.3025,16344.0
2020-02-24 11:05:00,123.97,124.13,123.93,124.06,16041.0,113.3025,113.4487,113.2659,113.3848,16041.0
2020-02-24 11:10:00,124.06,124.17,124.06,124.14,9303.0,113.3848,113.4853,113.3848,113.4579,9303.0
2020-02-24 11:15:00,124.15,124.3,124.13,124.29,9331.0,113.467,113.6041,113.4487,113.595,9331.0
2020-02-24 11:20:00,124.29,124.34,124.21,124.25,7064.0,113.595,113.6407,113.5219,113.5584,7064.0
2020-02-24 11:25:00,124.25,124.25,124.0,124.02,7024.0,113.5584,113.5584,113.3299,113.3482,7024.0
2020-02-24 11:30:00,123.99,124.1,123.93,124.07,8798.0,113.3208,113.4213,113.2659,113.3939,8798.0
2020-02-24 11:35:00,124.04,124.17,124.0,124.08,4665.0,113.3665,113.4853,113.3299,113.403,4665.0
2020-02-24 11:40:00,124.02,124.02,123.77,123.86,9623.0,113.3482,113.3482,113.1197,113.202,9623.0
2020-02-24 11:45:00,123.87,123.92,123.79,123.86,12351.0,113.2111,113.2568,113.138,113.202,12351.0
2020-02-24 11:50:00,123.92,123.95,123.86,123.91,7031.0,113.2568,113.2842,113.202,113.2477,7031.0
2020-02-24 11:55:00,123.91,124.12,123.84,124.05,7198.0,113.2477,113.4396,113.1837,113.3756,7198.0
2020-02-24 12:00:00,124.03,124.03,123.92,123.93,7178.0,113.3573,113.3573,113.2568,113.2659,7178.0
2020-02-24 12:05:00,123.96,123.96,123.74,123.77,6870.0,113.2934,113.2934,113.0923,113.1197,6870.0
2020-02-24 12:10:00,123.71,123.86,123.71,123.82,17347.0,113.0649,113.202,113.0649,113.1654,17347.0
2020-02-24 12:15:00,123.81,123.89,123.77,123.87,7993.0,113.1563,113.2294,113.1197,113.2111,7993.0
2020-02-24 12:20:00,123.96,123.99,123.9,123.91,6583.0,113.2934,113.3208,113.2385,113.2477,6583.0
2020-02-24 12:25:00,123.89,124.02,123.88,123.92,4883.0,113.2294,113.3482,113.2203,113.2568,4883.0
2020-02-24 12:30:00,123.91,123.91,123.8,123.85,13733.0,113.2477,113.2477,113.1471,113.1928,13733.0
2020-02-24 12:35:00,123.86,124.15,123.86,124.11,9057.0,113.202,113.467,113.202,113.4305,9057.0
2020-02-24 12:40:00,124.1,124.16,124.04,124.07,6964.0,113.4213,113.4762,113.3665,113.3939,6964.0
2020-02-24 12:45:00,124.07,124.09,123.98,124.02,10389.0,113.3939,113.4122,113.3116,113.3482,10389.0
2020-02-24 12:50:00,124.0,124.05,123.95,123.98,9305.0,113.3299,113.3756,113.2842,113.3116,9305.0
2020-02-24 12:55:00,124.0,124.04,123.89,123.93,14352.0,113.3299,113.3665,113.2294,113.2659,14352.0
2020-02-24 13:00:00,123.93,123.93,123.67,123.69,23099.0,113.2659,113.2659,113.0283,113.0466,23099.0
2020-02-24 13:05:00,123.72,123.9,123.72,123.77,13931.0,113.074,113.2385,113.074,113.1197,13931.0
2020-02-24 13:10:00,123.78,123.79,123.69,123.73,8538.0,113.1289,113.138,113.0466,113.0832,8538.0
2020-02-24 13:15:00,123.71,123.71,123.62,123.65,12574.0,113.0649,113.0649,112.9826,113.01,12574.0
2020-02-24 13:20:00,123.67,123.73,123.56,123.59,11535.0,113.0283,113.0832,112.9278,112.9552,11535.0
2020-02-24 13:25:00,123.58,123.83,123.56,123.83,7610.0,112.9461,113.1746,112.9278,113.1746,7610.0
2020-02-24 13:30:00,123.81,123.89,123.75,123.83,5165.0,113.1563,113.2294,113.1014,113.1746,5165.0
2020-02-24 13:35:00,123.84,123.98,123.82,123.98,6149.0,113.1837,113.3116,113.1654,113.3116,6149.0
2020-02-24 13:40:00,123.98,123.99,123.85,123.96,15393.0,113.3116,113.3208,113.1928,113.2934,15393.0
2020-02-24 13:45:00,123.93,124.12,123.91,124.06,14226.0,113.2659,113.4396,113.2477,113.3848,14226.0
2020-02-24 13:50:00,124.08,124.1,123.99,124.02,11700.0,113.403,113.4213,113.3208,113.3482,11700.0
2020-02-24 13:55:00,124.0,124.06,123.93,124.03,9643.0,113.3299,113.3848,113.2659,113.3573,9643.0
2020-02-24 14:00:00,124.04,124.11,123.89,123.92,11467.0,113.3665,113.4305,113.2294,113.2568,11467.0
2020-02-24 14:05:00,123.9,123.94,123.77,123.8,8888.0,113.2385,113.2751,113.1197,113.1471,8888.0
2020-02-24 14:10:00,123.8,123.83,123.68,123.68,10349.0,113.1471,113.1746,113.0375,113.0375,10349.0
2020-02-24 14:15:00,123.68,123.78,123.64,123.67,11280.0,113.0375,113.1289,113.0009,113.0283,11280.0
2020-02-24 14:20:00,123.69,123.87,123.69,123.87,13780.0,113.0466,113.2111,113.0466,113.2111,13780.0
2020-02-24 14:25:00,123.86,124.08,123.85,124.03,13251.0,113.202,113.403,113.1928,113.3573,13251.0
2020-02-24 14:30:00,124.06,124.07,123.95,123.96,8927.0,113.3848,113.3939,113.2842,113.2934,8927.0
2020-02-24 14:35:00,123.95,124.04,123.89,124.01,7824.0,113.2842,113.3665,113.2294,113.3391,7824.0
2020-02-24 14:40:00,124.01,124.1,124.0,124.1,14427.0,113.3391,113.4213,113.3299,113.4213,14427.0
2020-02-24 14:45:00,124.09,124.12,123.98,124.03,27370.0,113.4122,113.4396,113.3116,113.3573,27370.0
2020-02-24 14:50:00,124.03,124.09,123.93,124.08,12198.0,113.3573,113.4122,113.2659,113.403,12198.0
2020-02-24 14:55:00,124.08,124.33,124.07,124.31,50010.0,113.403,113.6315,113.3939,113.6132,50010.0
2020-02-24 15:00:00,124.33,124.53,124.25,124.52,30543.0,113.6315,113.8143,113.5584,113.8052,30543.0
2020-02-24 15:05:00,124.54,124.58,124.5,124.57,36505.0,113.8235,113.86,113.7869,113.8509,36505.0
2020-02-24 15:10:00,124.56,124.57,124.37,124.41,19101.0,113.8417,113.8509,113.6681,113.7046,19101.0
2020-02-24 15:15:00,124.4,124.48,124.35,124.46,21082.0,113.6955,113.7686,113.6498,113.7503,21082.0
2020-02-24 15:20:00,124.46,124.48,124.33,124.33,24998.0,113.7503,113.7686,113.6315,113.6315,24998.0
2020-02-24 15:25:00,124.33,124.41,124.3,124.34,18149.0,113.6315,113.7046,113.6041,113.6407,18149.0
2020-02-24 15:30:00,124.36,124.48,124.26,124.44,24487.0,113.6589,113.7686,113.5676,113.7321,24487.0
2020-02-24 15:35:00,124.44,124.47,124.28,124.37,24466.0,113.7321,113.7595,113.5858,113.6681,24466.0
2020-02-24 15:40:00,124.37,124.38,124.23,124.31,41269.0,113.6681,113.6772,113.5401,113.6132,41269.0
2020-02-24 15:45:00,124.32,124.48,124.29,124.47,43095.0,113.6224,113.7686,113.595,113.7595,43095.0
2020-02-24 15:50:00,124.46,124.46,124.04,124.17,53396.0,113.7503,113.7503,113.3665,113.4853,53396.0
2020-02-24 15:55:00,124.17,124.18,124.0,124.01,83325.0,113.4853,113.4944,113.3299,113.3391,83325.0
2020-02-25 09:30:00,124.38,125.12,124.38,125.12,38247.0,113.6772,114.3536,113.6772,114.3536,38247.0
2020-02-25 09:35:00,125.11,125.76,125.1,125.75,29037.0,114.3444,114.9385,114.3353,114.9293,29037.0
2020-02-25 09:40:00,125.7,125.7,124.86,124.96,25444.0,114.8836,114.8836,114.1159,114.2073,25444.0
2020-02-25 09:45:00,124.99,124.99,124.53,124.89,23238.0,114.2347,114.2347,113.8143,114.1433,23238.0
2020-02-25 09:50:00,124.88,125.0,124.62,124.96,28854.0,114.1342,114.2439,113.8966,114.2073,28854.0
2020-02-25 09:55:00,124.95,125.18,124.95,124.99,19663.0,114.1982,114.4084,114.1982,114.2347,19663.0
2020-02-25 10:00:00,124.94,125.26,124.9,125.1,12145.0,114.189,114.4815,114.1525,114.3353,12145.0
2020-02-25 10:05:00,125.09,125.41,125.08,125.26,19752.0,114.3261,114.6186,114.317,114.4815,19752.0
2020-02-25 10:10:00,125.25,125.34,124.8,125.0,10209.0,114.4724,114.5546,114.0611,114.2439,10209.0
2020-02-25 10:15:00,124.96,125.1,124.82,124.86,13920.0,114.2073,114.3353,114.0794,114.1159,13920.0
2020-02-25 10:20:00,124.87,124.88,124.59,124.59,12136.0,114.1251,114.1342,113.8692,113.8692,12136.0
2020-02-25 10:25:00,124.62,124.63,124.2,124.34,23670.0,113.8966,113.9057,113.5127,113.6407,23670.0
2020-02-25 10:30:00,124.46,124.46,124.12,124.39,11217.0,113.7503,113.7503,113.4396,113.6864,11217.0
2020-02-25 10:35:00,124.31,124.51,124.25,124.4,9203.0,113.6132,113.796,113.5584,113.6955,9203.0
2020-02-25 10:40:00,124.39,124.71,124.32,124.71,17609.0,113.6864,113.9788,113.6224,113.9788,17609.0
2020-02-25 10:45:00,124.69,124.73,124.28,124.29,12569.0,113.9606,113.9971,113.5858,113.595,12569.0
2020-02-25 10:50:00,124.26,124.27,123.99,124.11,13075.0,113.5676,113.5767,113.3208,113.4305,13075.0
2020-02-25 10:55:00,124.15,124.47,124.13,124.47,10366.0,113.467,113.7595,113.4487,113.7595,10366.0
2020-02-25 11:00:00,124.42,124.57,124.29,124.29,8812.0,113.7138,113.8509,113.595,113.595,8812.0
2020-02-25 11:05:00,124.32,124.41,124.18,124.24,8774.0,113.6224,113.7046,113.4944,113.5493,8774.0
2020-02-25 11:10:00,124.29,124.35,124.18,124.28,12270.0,113.595,113.6498,113.4944,113.5858,12270.0
2020-02-25 11:15:00,124.26,124.26,123.83,123.91,14487.0,113.5676,113.5676,113.1746,113.2477,14487.0
2020-02-25 11:20:00,123.89,123.93,123.62,123.89,20501.0,113.2294,113.2659,112.9826,113.2294,20501.0
2020-02-25 11:25:00,123.93,124.24,123.9,124.24,13154.0,113.2659,113.5493,113.2385,113.5493,13154.0
2020-02-25 11:30:00,124.24,124.36,124.14,124.31,10428.0,113.5493,113.6589,113.4579,113.6132,10428.0
2020-02-25 11:35:00,124.3,124.36,124.19,124.33,14586.0,113.6041,113.6589,113.5036,113.6315,14586.0
2020-02-25 11:40:00,124.37,124.42,124.14,124.17,17683.0,113.6681,113.7138,113.4579,113.4853,17683.0
2020-02-25 11:45:00,124.19,124.53,124.17,124.46,30713.0,113.5036,113.8143,113.4853,113.7503,30713.0
2020-02-25 11:50:00,124.45,124.5,124.36,124.4,9819.0,113.7412,113.7869,113.6589,113.6955,9819.0
2020-02-25 11:55:00,124.38,124.39,124.15,124.19,9953.0,113.6772,113.6864,113.467,113.5036,9953.0
2020-02-25 12:00:00,124.23,124.38,124.2,124.2,7320.0,113.5401,113.6772,113.5127,113.5127,7320.0
2020-02-25 12:05:00,124.24,124.26,124.13,124.23,5089.0,113.5493,113.5676,113.4487,113.5401,5089.0
2020-02-25 12:10:00,124.22,124.31,124.15,124.15,7315.0,113.531,113.6132,113.467,113.467,7315.0
2020-02-25 12:15:00,124.15,124.15,123.86,123.86,8088.0,113.467,113.467,113.202,113.202,8088.0
2020-02-25 12:20:00,123.87,123.88,123.71,123.84,8879.0,113.2111,113.2203,113.0649,113.1837,8879.0
2020-02-25 12:25:00,123.83,123.84,123.62,123.74,13029.0,113.1746,113.1837,112.9826,113.0923,13029.0
2020-02-25 12:30:00,123.74,123.88,123.71,123.85,11017.0,113.0923,113.2203,113.0649,113.1928,11017.0
2020-02-25 12:35:00,123.85,123.87,123.76,123.82,8800.0,113.1928,113.2111,113.1106,113.1654,8800.0
2020-02-25 12:40:00,123.82,123.82,123.46,123.57,11152.0,113.1654,113.1654,112.8364,112.9369,11152.0
2020-02-25 12:45:00,123.52,123.55,123.41,123.51,15876.0,112.8912,112.9186,112.7907,112.8821,15876.0
2020-02-25 12:50:00,123.5,123.61,123.48,123.61,6963.0,112.8729,112.9735,112.8547,112.9735,6963.0
2020-02-25 12:55:00,123.6,123.63,123.45,123.52,16496.0,112.9643,112.9918,112.8273,112.8912,16496.0
2020-02-25 13:00:00,123.52,123.54,123.31,123.41,10445.0,112.8912,112.9095,112.6993,112.7907,10445.0
2020-02-25 13:05:00,123.44,123.56,123.4,123.5,8026.0,112.8181,112.9278,112.7816,112.8729,8026.0
2020-02-25 13:10:00,123.59,123.72,123.59,123.66,6368.0,112.9552,113.074,112.9552,113.0192,6368.0
2020-02-25 13:15:00,123.64,123.67,123.23,123.26,15821.0,113.0009,113.0283,112.6262,112.6536,15821.0
2020-02-25 13:20:00,123.29,123.48,123.29,123.47,4787.0,112.681,112.8547,112.681,112.8455,4787.0
2020-02-25 13:25:00,123.47,123.52,123.37,123.47,5814.0,112.8455,112.8912,112.7541,112.8455,5814.0
2020-02-25 13:30:00,123.46,123.46,123.31,123.44,12372.0,112.8364,112.8364,112.6993,112.8181,12372.0
2020-02-25 13:35:00,123.46,123.55,123.31,123.36,5900.0,112.8364,112.9186,112.6993,112.745,5900.0
2020-02-25 13:40:00,123.39,123.49,123.27,123.48,15712.0,112.7724,112.8638,112.6627,112.8547,15712.0
2020-02-25 13:45:00,123.46,123.5,123.34,123.35,8974.0,112.8364,112.8729,112.7267,112.7359,8974.0
2020-02-25 13:50:00,123.41,123.56,123.28,123.35,9623.0,112.7907,112.9278,112.6719,112.7359,9623.0
2020-02-25 13:55:00,123.36,123.39,123.22,123.25,8906.0,112.745,112.7724,112.617,112.6445,8906.0
2020-02-25 14:00:00,123.24,123.26,122.93,123.1,18496.0,112.6353,112.6536,112.352,112.5074,18496.0
2020-02-25 14:05:00,123.12,123.2,122.57,122.64,26644.0,112.5256,112.5988,112.023,112.087,26644.0
2020-02-25 14:10:00,122.71,123.1,122.68,123.1,11477.0,112.1509,112.5074,112.1235,112.5074,11477.0
2020-02-25 14:15:00,123.16,123.16,122.72,122.78,14104.0,112.5622,112.5622,112.1601,112.2149,14104.0
2020-02-25 14:20:00,122.78,122.9,122.65,122.69,13491.0,112.2149,112.3246,112.0961,112.1326,13491.0
2020-02-25 14:25:00,122.7,122.78,122.46,122.5,18531.0,112.1418,112.2149,111.9224,111.959,18531.0
2020-02-25 14:30:00,122.53,122.61,122.31,122.45,13064.0,111.9864,112.0595,111.7853,111.9133,13064.0
2020-02-25 14:35:00,122.41,122.47,122.28,122.28,9772.0,111.8767,111.9316,111.7579,111.7579,9772.0
2020-02-25 14:40:00,122.34,122.57,122.18,122.57,18154.0,111.8128,112.023,111.6665,112.023,18154.0
2020-02-25 14:45:00,122.6,122.72,122.5,122.67,7926.0,112.0504,112.1601,111.959,112.1144,7926.0
2020-02-25 14:50:00,122.64,122.82,122.58,122.82,9966.0,112.087,112.2515,112.0321,112.2515,9966.0
2020-02-25 14:55:00,122.81,122.88,122.68,122.73,16192.0,112.2423,112.3063,112.1235,112.1692,16192.0
2020-02-25 15:00:00,122.79,123.01,122.71,122.82,36526.0,112.224,112.4251,112.1509,112.2515,36526.0
2020-02-25 15:05:00,122.79,123.07,122.78,122.95,28263.0,112.224,112.48,112.2149,112.3703,28263.0
2020-02-25 15:10:00,122.99,122.99,122.69,122.74,14260.0,112.4068,112.4068,112.1326,112.1783,14260.0
2020-02-25 15:15:00,122.72,122.9,122.57,122.68,10794.0,112.1601,112.3246,112.023,112.1235,10794.0
2020-02-25 15:20:00,122.7,122.7,122.19,122.36,11840.0,112.1418,112.1418,111.6757,111.831,11840.0
2020-02-25 15:25:00,122.36,122.45,122.24,122.38,24440.0,111.831,111.9133,111.7214,111.8493,24440.0
2020-02-25 15:30:00,122.38,122.38,121.89,122.05,32579.0,111.8493,111.8493,111.4015,111.5477,32579.0
2020-02-25 15:35:00,122.05,122.05,121.8,121.87,29913.0,111.5477,111.5477,111.3192,111.3832,29913.0
2020-02-25 15:40:00,121.89,122.3,121.88,122.25,31992.0,111.4015,111.7762,111.3923,111.7305,31992.0
2020-02-25 15:45:00,122.28,122.7,122.28,122.39,36663.0,111.7579,112.1418,111.7579,111.8585,36663.0
2020-02-25 15:50:00,122.38,122.4,122.02,122.13,56745.0,111.8493,111.8676,111.5203,111.6208,56745.0
2020-02-25 15:55:00,122.13,122.2,121.91,121.96,160995.0,111.6208,111.6848,111.4198,111.4655,160995.0
2020-02-26 09:30:00,121.61,122.44,120.99,122.21,84558.0,111.1456,111.9042,110.5789,111.694,84558.0
2020-02-26 09:35:00,122.07,122.83,122.07,122.83,14592.0,111.566,112.2606,111.566,112.2606,14592.0
2020-02-26 09:40:00,122.89,123.18,122.64,122.8,23209.0,112.3154,112.5805,112.087,112.2332,23209.0
2020-02-26 09:45:00,122.68,122.73,122.33,122.42,21805.0,112.1235,112.1692,111.8036,111.8859,21805.0
2020-02-26 09:50:00,122.39,122.45,122.08,122.4,14233.0,111.8585,111.9133,111.5751,111.8676,14233.0
2020-02-26 09:55:00,122.42,122.5,122.12,122.21,13675.0,111.8859,111.959,111.6117,111.694,13675.0
2020-02-26 10:00:00,122.2,122.31,121.92,122.09,20085.0,111.6848,111.7853,111.4289,111.5843,20085.0
2020-02-26 10:05:00,122.07,122.24,121.86,122.22,14006.0,111.566,111.7214,111.3741,111.7031,14006.0
2020-02-26 10:10:00,122.22,122.29,121.96,122.29,11239.0,111.7031,111.7671,111.4655,111.7671,11239.0
2020-02-26 10:15:00,122.35,122.53,122.33,122.46,14132.0,111.8219,111.9864,111.8036,111.9224,14132.0
2020-02-26 10:20:00,122.5,122.58,122.38,122.54,10904.0,111.959,112.0321,111.8493,111.9956,10904.0
2020-02-26 10:25:00,122.56,122.82,122.55,122.57,10541.0,112.0138,112.2515,112.0047,112.023,10541.0
2020-02-26 10:30:00,122.56,122.91,122.52,122.82,12562.0,112.0138,112.3337,111.9773,112.2515,12562.0
2020-02-26 10:35:00,122.83,122.88,122.66,122.67,8929.0,112.2606,112.3063,112.1052,112.1144,8929.0
2020-02-26 10:40:00,122.71,122.89,122.64,122.89,12731.0,112.1509,112.3154,112.087,112.3154,12731.0
2020-02-26 10:45:00,122.87,123.02,122.86,122.92,9606.0,112.2972,112.4343,112.288,112.3429,9606.0
2020-02-26 10:50:00,122.96,123.17,122.89,122.91,14770.0,112.3794,112.5713,112.3154,112.3337,14770.0
2020-02-26 10:55:00,122.95,123.1,122.95,123.07,13115.0,112.3703,112.5074,112.3703,112.48,13115.0
2020-02-26 11:00:00,123.05,123.15,122.98,123.08,12003.0,112.4617,112.5531,112.3977,112.4891,12003.0
2020-02-26 11:05:00,123.06,123.11,122.89,122.9,10646.0,112.4708,112.5165,112.3154,112.3246,10646.0
2020-02-26 11:10:00,122.9,122.99,122.81,122.97,9032.0,112.3246,112.4068,112.2423,112.3886,9032.0
2020-02-26 11:15:00,123.0,123.25,123.0,123.25,6100.0,112.416,112.6445,112.416,112.6445,6100.0
2020-02-26 11:20:00,123.23,123.26,123.0,123.04,23493.0,112.6262,112.6536,112.416,112.4525,23493.0
2020-02-26 11:25:00,123.08,123.34,123.08,123.34,8580.0,112.4891,112.7267,112.4891,112.7267,8580.0
2020-02-26 11:30:00,123.35,123.35,123.0,123.06,7496.0,112.7359,112.7359,112.416,112.4708,7496.0
2020-02-26 11:35:00,123.06,123.1,122.86,123.01,9165.0,112.4708,112.5074,112.288,112.4251,9165.0
2020-02-26 11:40:00,123.06,123.07,122.83,122.86,5593.0,112.4708,112.48,112.2606,112.288,5593.0
2020-02-26 11:45:00,122.83,122.83,122.66,122.7,7798.0,112.2606,112.2606,112.1052,112.1418,7798.0
2020-02-26 11:50:00,122.7,122.7,122.55,122.57,8351.0,112.1418,112.1418,112.0047,112.023,8351.0
2020-02-26 11:55:00,122.57,122.75,122.51,122.56,7835.0,112.023,112.1875,111.9681,112.0138,7835.0
2020-02-26 12:00:00,122.6,122.61,122.22,122.22,8502.0,112.0504,112.0595,111.7031,111.7031,8502.0
2020-02-26 12:05:00,122.25,122.31,122.04,122.1,8508.0,111.7305,111.7853,111.5386,111.5934,8508.0
2020-02-26 12:10:00,122.11,122.16,121.86,121.95,8441.0,111.6026,111.6483,111.3741,111.4563,8441.0
2020-02-26 12:15:00,121.9,121.94,121.74,121.93,9583.0,111.4106,111.4472,111.2644,111.438,9583.0
2020-02-26 12:20:00,121.91,122.05,121.82,122.04,9771.0,111.4198,111.5477,111.3375,111.5386,9771.0
2020-02-26 12:25:00,122.04,122.04,121.89,121.99,4888.0,111.5386,111.5386,111.4015,111.4929,4888.0
2020-02-26 12:30:00,121.99,122.32,121.99,122.29,5642.0,111.4929,111.7945,111.4929,111.7671,5642.0
2020-02-26 12:35:00,122.26,122.5,122.22,122.23,5138.0,111.7397,111.959,111.7031,111.7122,5138.0
2020-02-26 12:40:00,122.26,122.26,122.1,122.1,3957.0,111.7397,111.7397,111.5934,111.5934,3957.0
2020-02-26 12:45:00,122.12,122.3,122.12,122.18,8707.0,111.6117,111.7762,111.6117,111.6665,8707.0
2020-02-26 12:50:00,122.24,122.29,121.99,122.08,5531.0,111.7214,111.7671,111.4929,111.5751,5531.0
2020-02-26 12:55:00,121.95,122.22,121.94,122.18,4151.0,111.4563,111.7031,111.4472,111.6665,4151.0
2020-02-26 13:00:00,122.18,122.4,122.18,122.37,2240.0,111.6665,111.8676,111.6665,111.8402,2240.0
2020-02-26 13:05:00,122.38,122.38,122.08,122.09,5507.0,111.8493,111.8493,111.5751,111.5843,5507.0
2020-02-26 13:10:00,122.12,122.12,122.03,122.1,2748.0,111.6117,111.6117,111.5294,111.5934,2748.0
2020-02-26 13:15:00,122.14,122.2,122.03,122.03,4968.0,111.63,111.6848,111.5294,111.5294,4968.0
2020-02-26 13:20:00,122.03,122.09,121.96,122.02,6910.0,111.5294,111.5843,111.4655,111.5203,6910.0
2020-02-26 13:25:00,122.06,122.27,122.06,122.27,5811.0,111.5569,111.7488,111.5569,111.7488,5811.0
2020-02-26 13:30:00,122.21,122.23,121.73,121.73,5537.0,111.694,111.7122,111.2553,111.2553,5537.0
2020-02-26 13:35:00,121.75,121.75,121.46,121.5,12980.0,111.2735,111.2735,111.0085,111.045,12980.0
2020-02-26 13:40:00,121.46,121.77,121.44,121.44,9352.0,111.0085,111.2918,110.9902,110.9902,9352.0
2020-02-26 13:45:00,121.5,121.98,121.5,121.8,15988.0,111.045,111.4837,111.045,111.3192,15988.0
2020-02-26 13:50:00,121.76,121.82,121.62,121.65,4813.0,111.2827,111.3375,111.1547,111.1821,4813.0
2020-02-26 13:55:00,121.63,121.65,121.16,121.16,8688.0,111.1639,111.1821,110.7343,110.7343,8688.0
2020-02-26 14:00:00,121.2,121.4,121.03,121.19,8553.0,110.7709,110.9537,110.6155,110.7617,8553.0
2020-02-26 14:05:00,121.25,121.61,121.25,121.41,9139.0,110.8166,111.1456,110.8166,110.9628,9139.0
2020-02-26 14:10:00,121.45,121.88,121.37,121.88,13980.0,110.9993,111.3923,110.9262,111.3923,13980.0
2020-02-26 14:15:00,121.85,121.91,121.61,121.63,11177.0,111.3649,111.4198,111.1456,111.1639,11177.0
2020-02-26 14:20:00,121.67,121.73,121.52,121.67,18194.0,111.2004,111.2553,111.0633,111.2004,18194.0
2020-02-26 14:25:00,121.72,121.85,121.55,121.59,8381.0,111.2461,111.3649,111.0907,111.1273,8381.0
2020-02-26 14:30:00,121.51,121.56,121.3,121.38,10441.0,111.0542,111.0999,110.8623,110.9354,10441.0
2020-02-26 14:35:00,121.36,121.66,121.35,121.59,11871.0,110.9171,111.1913,110.908,111.1273,11871.0
2020-02-26 14:40:00,121.59,121.59,121.29,121.36,35777.0,111.1273,111.1273,110.8531,110.9171,35777.0
2020-02-26 14:45:00,121.37,121.58,121.33,121.53,42913.0,110.9262,111.1182,110.8897,111.0725,42913.0
2020-02-26 14:50:00,121.52,121.52,121.28,121.44,14955.0,111.0633,111.0633,110.844,110.9902,14955.0
2020-02-26 14:55:00,121.44,121.54,121.24,121.26,11871.0,110.9902,111.0816,110.8074,110.8257,11871.0
2020-02-26 15:00:00,121.32,121.53,121.3,121.38,10037.0,110.8805,111.0725,110.8623,110.9354,10037.0
2020-02-26 15:05:00,121.39,121.48,121.2,121.47,9875.0,110.9445,111.0268,110.7709,111.0176,9875.0
2020-02-26 15:10:00,121.49,121.85,121.45,121.65,11750.0,111.0359,111.3649,110.9993,111.1821,11750.0
2020-02-26 15:15:00,121.67,121.97,121.64,121.83,10944.0,111.2004,111.4746,111.173,111.3467,10944.0
2020-02-26 15:20:00,121.87,121.89,121.54,121.58,8952.0,111.3832,111.4015,111.0816,111.1182,8952.0
2020-02-26 15:25:00,121.57,121.57,121.36,121.47,15090.0,111.109,111.109,110.9171,111.0176,15090.0
2020-02-26 15:30:00,121.48,121.61,121.4,121.47,38849.0,111.0268,111.1456,110.9537,111.0176,38849.0
2020-02-26 15:35:00,121.46,121.66,121.41,121.58,19255.0,111.0085,111.1913,110.9628,111.1182,19255.0
2020-02-26 15:40:00,121.55,121.6,121.4,121.59,28605.0,111.0907,111.1364,110.9537,111.1273,28605.0
2020-02-26 15:45:00,121.59,121.66,121.49,121.52,29508.0,111.1273,111.1913,111.0359,111.0633,29508.0
2020-02-26 15:50:00,121.51,121.57,121.24,121.32,63059.0,111.0542,111.109,110.8074,110.8805,63059.0
2020-02-26 15:55:00,121.34,121.35,120.91,120.94,112715.0,110.8988,110.908,110.5058,110.5332,112715.0
2020-02-27 09:30:00,120.21,120.64,120.02,120.41,75283.0,109.8661,110.259,109.6924,110.0488,75283.0
2020-02-27 09:35:00,120.43,121.21,120.3,121.08,26161.0,110.0671,110.78,109.9483,110.6612,26161.0
2020-02-27 09:40:00,121.1,121.26,120.7,120.7,27415.0,110.6795,110.8257,110.3139,110.3139,27415.0
2020-02-27 09:45:00,120.71,120.71,120.07,120.32,26937.0,110.323,110.323,109.7381,109.9666,26937.0
2020-02-27 09:50:00,120.33,120.79,120.33,120.77,17349.0,109.9757,110.3961,109.9757,110.3779,17349.0
2020-02-27 09:55:00,120.75,120.87,120.26,120.39,19400.0,110.3596,110.4693,109.9117,110.0306,19400.0
2020-02-27 10:00:00,120.33,120.53,120.02,120.02,26876.0,109.9757,110.1585,109.6924,109.6924,26876.0
2020-02-27 10:05:00,120.06,120.37,120.01,120.2,20821.0,109.729,110.0123,109.6833,109.8569,20821.0
2020-02-27 10:10:00,120.12,120.15,119.57,119.74,55006.0,109.7838,109.8112,109.2811,109.4365,55006.0
2020-02-27 10:15:00,119.77,119.9,119.5,119.53,35114.0,109.4639,109.5827,109.2171,109.2446,35114.0
2020-02-27 10:20:00,119.57,119.72,119.26,119.33,21688.0,109.2811,109.4182,108.9978,109.0618,21688.0
2020-02-27 10:25:00,119.35,119.35,118.57,118.63,40751.0,109.0801,109.0801,108.3672,108.422,40751.0
2020-02-27 10:30:00,118.64,118.71,117.69,117.93,50437.0,108.4311,108.4951,107.5629,107.7822,50437.0
2020-02-27 10:35:00,117.94,118.35,117.64,118.35,24873.0,107.7914,108.1661,107.5172,108.1661,24873.0
2020-02-27 10:40:00,118.38,118.38,117.9,118.05,31841.0,108.1935,108.1935,107.7548,107.8919,31841.0
2020-02-27 10:45:00,118.08,118.62,118.06,118.61,19269.0,107.9193,108.4129,107.9011,108.4037,19269.0
2020-02-27 10:50:00,118.58,118.8,118.44,118.57,17721.0,108.3763,108.5774,108.2484,108.3672,17721.0
2020-02-27 10:55:00,118.54,118.74,118.39,118.54,26765.0,108.3398,108.5225,108.2027,108.3398,26765.0
2020-02-27 11:00:00,118.6,118.82,118.52,118.56,24640.0,108.3946,108.5957,108.3215,108.358,24640.0
2020-02-27 11:05:00,118.61,118.63,118.38,118.58,22108.0,108.4037,108.422,108.1935,108.3763,22108.0
2020-02-27 11:10:00,118.52,118.53,117.99,118.09,15050.0,108.3215,108.3306,107.8371,107.9285,15050.0
2020-02-27 11:15:00,118.15,118.49,118.12,118.46,16251.0,107.9833,108.2941,107.9559,108.2666,16251.0
2020-02-27 11:20:00,118.45,118.55,118.28,118.28,17904.0,108.2575,108.3489,108.1021,108.1021,17904.0
2020-02-27 11:25:00,118.32,118.4,118.11,118.16,17350.0,108.1387,108.2118,107.9468,107.9925,17350.0
2020-02-27 11:30:00,118.12,118.22,117.85,117.85,16793.0,107.9559,108.0473,107.7091,107.7091,16793.0
2020-02-27 11:35:00,117.88,118.0,117.52,117.79,29994.0,107.7365,107.8462,107.4075,107.6543,29994.0
2020-02-27 11:40:00,117.77,117.88,117.46,117.53,15358.0,107.636,107.7365,107.3527,107.4167,15358.0
2020-02-27 11:45:00,117.51,117.86,117.37,117.75,18028.0,107.3984,107.7183,107.2704,107.6177,18028.0
2020-02-27 11:50:00,117.71,117.89,117.65,117.79,18140.0,107.5812,107.7457,107.5263,107.6543,18140.0
2020-02-27 11:55:00,117.83,118.27,117.76,118.14,22281.0,107.6908,108.093,107.6269,107.9742,22281.0
2020-02-27 12:00:00,118.1,118.34,117.93,118.0,16529.0,107.9376,108.157,107.7822,107.8462,16529.0
2020-02-27 12:05:00,117.98,118.2,117.9,118.13,12941.0,107.8279,108.029,107.7548,107.965,12941.0
2020-02-27 12:10:00,118.15,118.25,118.1,118.22,18062.0,107.9833,108.0747,107.9376,108.0473,18062.0
2020-02-27 12:15:00,118.21,118.25,117.99,118.16,22589.0,108.0381,108.0747,107.8371,107.9925,22589.0
2020-02-27 12:20:00,118.13,118.15,117.47,117.63,21367.0,107.965,107.9833,107.3618,107.5081,21367.0
2020-02-27 12:25:00,117.65,117.86,117.65,117.81,23533.0,107.5263,107.7183,107.5263,107.6726,23533.0
2020-02-27 12:30:00,117.79,118.21,117.77,118.0,32740.0,107.6543,108.0381,107.636,107.8462,32740.0
2020-02-27 12:35:00,118.0,118.15,117.94,118.14,19799.0,107.8462,107.9833,107.7914,107.9742,19799.0
2020-02-27 12:40:00,118.14,118.14,117.74,117.74,20355.0,107.9742,107.9742,107.6086,107.6086,20355.0
2020-02-27 12:45:00,117.69,118.01,117.69,118.0,62697.0,107.5629,107.8554,107.5629,107.8462,62697.0
2020-02-27 12:50:00,118.0,118.08,117.78,117.99,26993.0,107.8462,107.9193,107.6451,107.8371,26993.0
2020-02-27 12:55:00,117.98,117.99,117.61,117.61,18673.0,107.8279,107.8371,107.4898,107.4898,18673.0
2020-02-27 13:00:00,117.61,117.96,117.54,117.93,19876.0,107.4898,107.8097,107.4258,107.7822,19876.0
2020-02-27 13:05:00,117.92,118.12,117.81,118.0,23280.0,107.7731,107.9559,107.6726,107.8462,23280.0
2020-02-27 13:10:00,117.98,118.15,117.96,118.03,13897.0,107.8279,107.9833,107.8097,107.8736,13897.0
2020-02-27 13:15:00,118.02,118.05,117.79,117.87,19304.0,107.8645,107.8919,107.6543,107.7274,19304.0
2020-02-27 13:20:00,117.84,117.91,117.58,117.68,23791.0,107.7,107.764,107.4624,107.5538,23791.0
2020-02-27 13:25:00,117.69,117.79,117.41,117.51,17861.0,107.5629,107.6543,107.307,107.3984,17861.0
2020-02-27 13:30:00,117.55,117.58,117.34,117.36,11496.0,107.4349,107.4624,107.243,107.2613,11496.0
2020-02-27 13:35:00,117.36,117.36,116.88,116.92,27326.0,107.2613,107.2613,106.8226,106.8592,27326.0
2020-02-27 13:40:00,116.97,117.02,116.21,116.39,21986.0,106.9048,106.9505,106.2102,106.3748,21986.0
2020-02-27 13:45:00,116.31,116.48,116.28,116.43,17571.0,106.3016,106.457,106.2742,106.4113,17571.0
2020-02-27 13:50:00,116.45,116.87,116.24,116.84,29042.0,106.4296,106.8135,106.2377,106.786,29042.0
2020-02-27 13:55:00,116.85,116.99,116.18,116.33,32777.0,106.7952,106.9231,106.1828,106.3199,32777.0
2020-02-27 14:00:00,116.35,116.5,116.19,116.41,13618.0,106.3382,106.4753,106.192,106.393,13618.0
2020-02-27 14:05:00,116.44,116.46,116.06,116.06,15174.0,106.4205,106.4387,106.0732,106.0732,15174.0
2020-02-27 14:10:00,116.05,116.13,115.8,116.09,17482.0,106.064,106.1371,105.8355,106.1006,17482.0
2020-02-27 14:15:00,116.09,116.29,115.93,115.94,23141.0,106.1006,106.2834,105.9543,105.9635,23141.0
2020-02-27 14:20:00,115.94,116.26,115.89,116.26,31905.0,105.9635,106.2559,105.9178,106.2559,31905.0
2020-02-27 14:25:00,116.22,116.55,116.18,116.48,17074.0,106.2194,106.521,106.1828,106.457,17074.0
2020-02-27 14:30:00,116.47,116.5,116.32,116.48,33384.0,106.4479,106.4753,106.3108,106.457,33384.0
2020-02-27 14:35:00,116.48,116.63,116.35,116.35,21850.0,106.457,106.5941,106.3382,106.3382,21850.0
2020-02-27 14:40:00,116.35,116.42,116.2,116.31,15514.0,106.3382,106.4022,106.2011,106.3016,15514.0
2020-02-27 14:45:00,116.26,116.35,116.09,116.27,19521.0,106.2559,106.3382,106.1006,106.2651,19521.0
2020-02-27 14:50:00,116.33,116.38,116.16,116.26,22625.0,106.3199,106.3656,106.1645,106.2559,22625.0
2020-02-27 14:55:00,116.25,116.25,116.03,116.17,30217.0,106.2468,106.2468,106.0457,106.1737,30217.0
2020-02-27 15:00:00,116.17,116.18,115.65,115.76,24258.0,106.1737,106.1828,105.6984,105.799,24258.0
2020-02-27 15:05:00,115.81,116.22,115.76,116.18,17957.0,105.8447,106.2194,105.799,106.1828,17957.0
2020-02-27 15:10:00,116.21,116.35,116.17,116.17,13483.0,106.2102,106.3382,106.1737,106.1737,13483.0
2020-02-27 15:15:00,116.2,116.25,115.96,115.99,17740.0,106.2011,106.2468,105.9818,106.0092,17740.0
2020-02-27 15:20:00,116.0,116.07,115.89,115.94,19028.0,106.0183,106.0823,105.9178,105.9635,19028.0
2020-02-27 15:25:00,115.97,116.08,115.82,115.82,24071.0,105.9909,106.0914,105.8538,105.8538,24071.0
2020-02-27 15:30:00,115.86,115.89,115.65,115.77,32997.0,105.8904,105.9178,105.6984,105.8081,32997.0
2020-02-27 15:35:00,115.76,115.76,115.4,115.44,39977.0,105.799,105.799,105.4699,105.5065,39977.0
2020-02-27 15:40:00,115.45,115.48,115.03,115.05,34937.0,105.5156,105.5431,105.1318,105.1501,34937.0
2020-02-27 15:45:00,115.02,115.32,114.94,115.04,46787.0,105.1226,105.3968,105.0495,105.1409,46787.0
2020-02-27 15:50:00,115.06,115.06,113.89,113.91,133904.0,105.1592,105.1592,104.0899,104.1082,133904.0
2020-02-27 15:55:00,113.98,114.19,113.52,113.61,204123.0,104.1721,104.3641,103.7517,103.834,204123.0
2020-02-28 09:30:00,111.17,111.85,110.02,111.45,201391.0,101.6039,102.2254,100.5529,101.8598,201391.0
2020-02-28 09:35:00,111.39,111.98,111.18,111.75,49377.0,101.805,102.3442,101.6131,102.134,49377.0
2020-02-28 09:40:00,111.72,111.75,110.67,110.67,49677.0,102.1066,102.134,101.147,101.147,49677.0
2020-02-28 09:45:00,110.67,110.67,109.72,109.72,62791.0,101.147,101.147,100.2787,100.2787,62791.0
2020-02-28 09:50:00,109.73,109.84,109.29,109.48,64043.0,100.2878,100.3884,99.8857,100.0594,64043.0
2020-02-28 09:55:00,109.46,109.46,108.6,109.12,72600.0,100.0411,100.0411,99.2551,99.7303,72600.0
2020-02-28 10:00:00,109.08,109.17,107.25,107.48,134461.0,99.6938,99.776,98.0212,98.2315,134461.0
2020-02-28 10:05:00,107.49,108.68,107.43,108.4,98143.0,98.2406,99.3282,98.1858,99.0723,98143.0
2020-02-28 10:10:00,108.35,108.44,107.49,107.74,42757.0,99.0266,99.1088,98.2406,98.4691,42757.0
2020-02-28 10:15:00,107.72,108.38,107.58,107.67,82047.0,98.4508,99.054,98.3228,98.4051,82047.0
2020-02-28 10:20:00,107.66,108.06,107.4,107.46,55954.0,98.396,98.7615,98.1583,98.2132,55954.0
2020-02-28 10:25:00,107.44,108.08,107.05,107.09,58525.0,98.1949,98.7798,97.8385,97.875,58525.0
2020-02-28 10:30:00,107.05,107.76,106.61,107.65,91858.0,97.8385,98.4874,97.4363,98.3868,91858.0
2020-02-28 10:35:00,107.7,108.25,107.66,107.7,38184.0,98.4325,98.9352,98.396,98.4325,38184.0
2020-02-28 10:40:00,107.72,108.17,107.66,107.98,44134.0,98.4508,98.8621,98.396,98.6884,44134.0
2020-02-28 10:45:00,107.98,108.04,107.73,107.92,42177.0,98.6884,98.7433,98.4599,98.6336,42177.0
2020-02-28 10:50:00,107.92,108.91,107.87,108.81,53037.0,98.6336,99.5384,98.5879,99.447,53037.0
2020-02-28 10:55:00,108.77,108.86,108.24,108.55,24993.0,99.4105,99.4927,98.9261,99.2094,24993.0
2020-02-28 11:00:00,108.52,108.52,107.62,108.37,32437.0,99.182,99.182,98.3594,99.0449,32437.0
2020-02-28 11:05:00,108.36,108.36,107.8,107.92,28596.0,99.0357,99.0357,98.5239,98.6336,28596.0
2020-02-28 11:10:00,107.97,108.82,107.97,108.73,28239.0,98.6793,99.4561,98.6793,99.3739,28239.0
2020-02-28 11:15:00,108.74,108.95,108.39,108.7,65852.0,99.383,99.575,99.0631,99.3465,65852.0
2020-02-28 11:20:00,108.73,109.1,108.7,109.04,29360.0,99.3739,99.7121,99.3465,99.6572,29360.0
2020-02-28 11:25:00,109.06,109.26,108.71,109.23,29842.0,99.6755,99.8583,99.3556,99.8309,29842.0
2020-02-28 11:30:00,109.24,109.43,109.05,109.05,23045.0,99.84,100.0137,99.6664,99.6664,23045.0
2020-02-28 11:35:00,109.07,109.43,108.84,109.43,27673.0,99.6846,100.0137,99.4744,100.0137,27673.0
2020-02-28 11:40:00,109.45,110.2,109.39,109.99,60126.0,100.0319,100.7174,99.9771,100.5255,60126.0
2020-02-28 11:45:00,109.95,109.95,109.26,109.7,36386.0,100.4889,100.4889,99.8583,100.2604,36386.0
2020-02-28 11:50:00,109.75,110.02,109.22,109.31,45792.0,100.3061,100.5529,99.8217,99.904,45792.0
2020-02-28 11:55:00,109.31,109.68,109.11,109.56,30366.0,99.904,100.2421,99.7212,100.1325,30366.0
2020-02-28 12:00:00,109.6,109.63,109.08,109.37,23442.0,100.169,100.1964,99.6938,99.9588,23442.0
2020-02-28 12:05:00,109.34,109.7,109.26,109.37,23932.0,99.9314,100.2604,99.8583,99.9588,23932.0
2020-02-28 12:10:00,109.4,109.53,109.21,109.43,17040.0,99.9862,100.1051,99.8126,100.0137,17040.0
2020-02-28 12:15:00,109.4,109.76,109.15,109.71,28419.0,99.9862,100.3153,99.7578,100.2696,28419.0
2020-02-28 12:20:00,109.75,109.99,109.67,109.67,23308.0,100.3061,100.5255,100.233,100.233,23308.0
2020-02-28 12:25:00,109.67,110.33,109.61,110.33,29281.0,100.233,100.8362,100.1782,100.8362,29281.0
2020-02-28 12:30:00,110.36,110.51,110.16,110.23,26644.0,100.8636,101.0007,100.6808,100.7448,26644.0
2020-02-28 12:35:00,110.27,110.7,110.22,110.49,24187.0,100.7814,101.1744,100.7357,100.9824,24187.0
2020-02-28 12:40:00,110.48,110.82,110.32,110.41,25803.0,100.9733,101.2841,100.8271,100.9093,25803.0
2020-02-28 12:45:00,110.4,110.43,109.92,110.1,34081.0,100.9002,100.9276,100.4615,100.626,34081.0
2020-02-28 12:50:00,110.14,110.6,110.08,110.5,29643.0,100.6626,101.083,100.6077,100.9916,29643.0
2020-02-28 12:55:00,110.55,111.23,110.43,111.12,34104.0,101.0373,101.6588,100.9276,101.5582,34104.0
2020-02-28 13:00:00,111.17,111.18,110.75,110.78,48905.0,101.6039,101.6131,101.2201,101.2475,48905.0
2020-02-28 13:05:00,110.75,111.36,110.74,111.18,33064.0,101.2201,101.7776,101.2109,101.6131,33064.0
2020-02-28 13:10:00,111.18,111.18,110.57,110.64,69800.0,101.6131,101.6131,101.0556,101.1195,69800.0
2020-02-28 13:15:00,110.57,111.22,110.49,110.99,26491.0,101.0556,101.6496,100.9824,101.4394,26491.0
2020-02-28 13:20:00,111.02,111.02,110.46,110.67,21468.0,101.4668,101.4668,100.955,101.147,21468.0
2020-02-28 13:25:00,110.66,110.99,110.59,110.59,17912.0,101.1378,101.4394,101.0738,101.0738,17912.0
2020-02-28 13:30:00,110.58,110.58,110.13,110.33,27214.0,101.0647,101.0647,100.6534,100.8362,27214.0
2020-02-28 13:35:00,110.28,110.49,110.16,110.28,54800.0,100.7905,100.9824,100.6808,100.7905,54800.0
2020-02-28 13:40:00,110.28,110.31,109.92,109.98,37203.0,100.7905,100.8179,100.4615,100.5163,37203.0
2020-02-28 13:45:00,109.98,110.13,109.72,110.08,28272.0,100.5163,100.6534,100.2787,100.6077,28272.0
2020-02-28 13:50:00,110.11,110.12,109.82,109.93,32485.0,100.6351,100.6443,100.3701,100.4706,32485.0
2020-02-28 13:55:00,109.93,110.26,109.71,110.26,21538.0,100.4706,100.7722,100.2696,100.7722,21538.0
2020-02-28 14:00:00,110.19,110.24,109.78,109.81,45776.0,100.7083,100.754,100.3335,100.361,45776.0
2020-02-28 14:05:00,109.82,109.91,109.53,109.58,47569.0,100.3701,100.4524,100.1051,100.1508,47569.0
2020-02-28 14:10:00,109.59,110.2,109.57,110.2,36765.0,100.1599,100.7174,100.1416,100.7174,36765.0
2020-02-28 14:15:00,110.17,110.49,109.99,110.35,44022.0,100.69,100.9824,100.5255,100.8545,44022.0
2020-02-28 14:20:00,110.34,110.79,110.05,110.33,44203.0,100.8454,101.2566,100.5803,100.8362,44203.0
2020-02-28 14:25:00,110.36,110.48,110.19,110.42,44661.0,100.8636,100.9733,100.7083,100.9185,44661.0
2020-02-28 14:30:00,110.44,111.34,110.37,110.81,44632.0,100.9367,101.7593,100.8728,101.2749,44632.0
2020-02-28 14:35:00,110.81,111.0,110.54,110.78,51010.0,101.2749,101.4486,101.0281,101.2475,51010.0
2020-02-28 14:40:00,110.77,111.41,110.71,111.39,30981.0,101.2384,101.8233,101.1835,101.805,30981.0
2020-02-28 14:45:00,111.28,111.51,110.89,111.17,35660.0,101.7045,101.9147,101.348,101.6039,35660.0
2020-02-28 14:50:00,111.16,111.34,110.83,110.93,34410.0,101.5948,101.7593,101.2932,101.3846,34410.0
2020-02-28 14:55:00,111.05,111.05,110.59,110.74,39652.0,101.4943,101.4943,101.0738,101.2109,39652.0
2020-02-28 15:00:00,110.74,110.95,110.41,110.41,52736.0,101.2109,101.4029,100.9093,100.9093,52736.0
2020-02-28 15:05:00,110.4,110.58,110.25,110.48,60611.0,100.9002,101.0647,100.7631,100.9733,60611.0
2020-02-28 15:10:00,110.47,110.93,110.32,110.73,56567.0,100.9642,101.3846,100.8271,101.2018,56567.0
2020-02-28 15:15:00,110.74,111.46,110.68,111.11,52006.0,101.2109,101.869,101.1561,101.5491,52006.0
2020-02-28 15:20:00,111.14,111.15,110.55,110.66,44120.0,101.5765,101.5857,101.0373,101.1378,44120.0
2020-02-28 15:25:00,110.67,110.81,109.8,109.8,50397.0,101.147,101.2749,100.3518,100.3518,50397.0
2020-02-28 15:30:00,109.8,110.36,109.65,109.66,57651.0,100.3518,100.8636,100.2147,100.2239,57651.0
2020-02-28 15:35:00,109.65,110.02,109.54,109.91,76333.0,100.2147,100.5529,100.1142,100.4524,76333.0
2020-02-28 15:40:00,109.88,109.93,109.4,109.4,90713.0,100.4249,100.4706,99.9862,99.9862,90713.0
2020-02-28 15:45:00,109.39,110.17,109.39,110.01,83237.0,99.9771,100.69,99.9771,100.5438,83237.0
2020-02-28 15:50:00,109.97,110.65,109.77,110.51,137009.0,100.5072,101.1287,100.3244,101.0007,137009.0
2020-02-28 15:55:00,110.49,111.31,110.46,110.81,269018.0,100.9824,101.7319,100.955,101.2749,269018.0
2020-03-02 09:30:00,111.84,113.53,111.82,112.07,127553.0,102.2163,103.7609,102.198,102.4265,127553.0
2020-03-02 09:35:00,112.07,113.98,111.94,112.57,63402.0,102.4265,104.1721,102.3077,102.8835,63402.0
2020-03-02 09:40:00,112.62,113.7,112.55,113.55,31818.0,102.9292,103.9162,102.8652,103.7791,31818.0
2020-03-02 09:45:00,113.42,114.29,113.42,113.54,39557.0,103.6603,104.4555,103.6603,103.77,39557.0
2020-03-02 09:50:00,113.6,114.18,113.33,114.14,29760.0,103.8248,104.3549,103.5781,104.3184,29760.0
2020-03-02 09:55:00,114.07,114.1,113.61,113.68,28328.0,104.2544,104.2818,103.834,103.898,28328.0
2020-03-02 10:00:00,113.82,113.86,113.42,113.58,25472.0,104.0259,104.0625,103.6603,103.8066,25472.0
2020-03-02 10:05:00,113.58,113.58,113.14,113.14,29477.0,103.8066,103.8066,103.4044,103.4044,29477.0
2020-03-02 10:10:00,113.25,114.07,113.21,114.05,39003.0,103.505,104.2544,103.4684,104.2361,39003.0
2020-03-02 10:15:00,114.1,114.2,113.83,114.09,53562.0,104.2818,104.3732,104.035,104.2727,53562.0
2020-03-02 10:20:00,114.03,114.27,113.65,113.75,39007.0,104.2178,104.4372,103.8705,103.9619,39007.0
2020-03-02 10:25:00,113.77,114.37,113.71,114.37,19574.0,103.9802,104.5286,103.9254,104.5286,19574.0
2020-03-02 10:30:00,114.38,114.84,114.15,114.62,45252.0,104.5377,104.9581,104.3275,104.7571,45252.0
2020-03-02 10:35:00,114.64,114.99,114.6,114.93,21120.0,104.7753,105.0952,104.7388,105.0404,21120.0
2020-03-02 10:40:00,114.96,115.27,114.87,115.19,40736.0,105.0678,105.3511,104.9856,105.278,40736.0
2020-03-02 10:45:00,115.23,115.67,115.18,115.67,36543.0,105.3146,105.7167,105.2689,105.7167,36543.0
2020-03-02 10:50:00,115.59,115.9,115.42,115.56,35715.0,105.6436,105.9269,105.4882,105.6162,35715.0
2020-03-02 10:55:00,115.56,115.56,114.81,114.81,22908.0,105.6162,105.6162,104.9307,104.9307,22908.0
2020-03-02 11:00:00,114.71,115.15,114.71,115.04,16835.0,104.8393,105.2415,104.8393,105.1409,16835.0
2020-03-02 11:05:00,114.99,115.1,114.59,114.88,21155.0,105.0952,105.1958,104.7296,104.9947,21155.0
2020-03-02 11:10:00,114.92,115.66,114.91,115.64,10799.0,105.0312,105.7076,105.0221,105.6893,10799.0
2020-03-02 11:15:00,115.66,115.8,115.44,115.47,15081.0,105.7076,105.8355,105.5065,105.5339,15081.0
2020-03-02 11:20:00,115.51,115.87,115.49,115.51,16218.0,105.5705,105.8995,105.5522,105.5705,16218.0
2020-03-02 11:25:00,115.46,115.9,115.46,115.73,17507.0,105.5248,105.9269,105.5248,105.7716,17507.0
2020-03-02 11:30:00,115.74,116.01,115.62,115.72,19989.0,105.7807,106.0275,105.671,105.7624,19989.0
2020-03-02 11:35:00,115.78,116.15,115.69,116.06,20656.0,105.8172,106.1554,105.735,106.0732,20656.0
2020-03-02 11:40:00,116.0,116.03,115.52,115.84,30659.0,106.0183,106.0457,105.5796,105.8721,30659.0
2020-03-02 11:45:00,115.86,115.86,115.57,115.73,22679.0,105.8904,105.8904,105.6253,105.7716,22679.0
2020-03-02 11:50:00,115.69,116.13,115.52,116.09,18180.0,105.735,106.1371,105.5796,106.1006,18180.0
2020-03-02 11:55:00,116.07,116.26,116.06,116.17,17102.0,106.0823,106.2559,106.0732,106.1737,17102.0
2020-03-02 12:00:00,116.2,116.21,116.0,116.02,24933.0,106.2011,106.2102,106.0183,106.0366,24933.0
2020-03-02 12:05:00,116.0,116.09,115.76,115.76,12132.0,106.0183,106.1006,105.799,105.799,12132.0
2020-03-02 12:10:00,115.79,115.79,115.55,115.77,18428.0,105.8264,105.8264,105.607,105.8081,18428.0
2020-03-02 12:15:00,115.74,115.74,115.44,115.62,27162.0,105.7807,105.7807,105.5065,105.671,27162.0
2020-03-02 12:20:00,115.6,115.66,115.21,115.23,18674.0,105.6527,105.7076,105.2963,105.3146,18674.0
2020-03-02 12:25:00,115.23,115.54,115.16,115.37,27859.0,105.3146,105.5979,105.2506,105.4425,27859.0
2020-03-02 12:30:00,115.41,115.72,115.41,115.58,53495.0,105.4791,105.7624,105.4791,105.6345,53495.0
2020-03-02 12:35:00,115.57,115.84,115.54,115.66,38448.0,105.6253,105.8721,105.5979,105.7076,38448.0
2020-03-02 12:40:00,115.65,115.79,115.46,115.64,11111.0,105.6984,105.8264,105.5248,105.6893,11111.0
2020-03-02 12:45:00,115.64,115.9,115.64,115.82,13184.0,105.6893,105.9269,105.6893,105.8538,13184.0
2020-03-02 12:50:00,115.79,115.9,115.62,115.75,12844.0,105.8264,105.9269,105.671,105.7898,12844.0
2020-03-02 12:55:00,115.8,115.87,115.63,115.84,62685.0,105.8355,105.8995,105.6802,105.8721,62685.0
2020-03-02 13:00:00,115.9,115.94,115.76,115.84,23061.0,105.9269,105.9635,105.799,105.8721,23061.0
2020-03-02 13:05:00,115.82,115.82,115.39,115.41,8146.0,105.8538,105.8538,105.4608,105.4791,8146.0
2020-03-02 13:10:00,115.44,115.61,115.36,115.54,19583.0,105.5065,105.6619,105.4334,105.5979,19583.0
2020-03-02 13:15:00,115.59,115.62,115.25,115.34,20752.0,105.6436,105.671,105.3329,105.4151,20752.0
2020-03-02 13:20:00,115.34,115.41,115.17,115.28,12944.0,105.4151,105.4791,105.2597,105.3603,12944.0
2020-03-02 13:25:00,115.28,115.34,114.94,115.28,22526.0,105.3603,105.4151,105.0495,105.3603,22526.0
2020-03-02 13:30:00,115.27,115.38,115.05,115.33,28914.0,105.3511,105.4517,105.1501,105.406,28914.0
2020-03-02 13:35:00,115.41,115.72,115.36,115.6,18914.0,105.4791,105.7624,105.4334,105.6527,18914.0
2020-03-02 13:40:00,115.71,115.71,115.36,115.59,14595.0,105.7533,105.7533,105.4334,105.6436,14595.0
2020-03-02 13:45:00,115.6,115.69,115.18,115.26,16349.0,105.6527,105.735,105.2689,105.342,16349.0
2020-03-02 13:50:00,115.2,115.43,114.91,115.1,29196.0,105.2872,105.4974,105.0221,105.1958,29196.0
2020-03-02 13:55:00,115.1,115.5,115.07,115.41,53427.0,105.1958,105.5613,105.1683,105.4791,53427.0
2020-03-02 14:00:00,115.4,115.67,115.28,115.62,35466.0,105.4699,105.7167,105.3603,105.671,35466.0
2020-03-02 14:05:00,115.55,116.11,115.55,116.09,22745.0,105.607,106.1189,105.607,106.1006,22745.0
2020-03-02 14:10:00,116.05,116.08,115.8,115.83,18026.0,106.064,106.0914,105.8355,105.8629,18026.0
2020-03-02 14:15:00,115.8,115.85,115.59,115.74,15846.0,105.8355,105.8812,105.6436,105.7807,15846.0
2020-03-02 14:20:00,115.78,115.88,115.59,115.64,13300.0,105.8172,105.9086,105.6436,105.6893,13300.0
2020-03-02 14:25:00,115.62,115.77,115.44,115.48,18360.0,105.671,105.8081,105.5065,105.5431,18360.0
2020-03-02 14:30:00,115.52,115.67,115.4,115.4,15457.0,105.5796,105.7167,105.4699,105.4699,15457.0
2020-03-02 14:35:00,115.43,115.46,115.11,115.11,21002.0,105.4974,105.5248,105.2049,105.2049,21002.0
2020-03-02 14:40:00,115.1,115.11,114.7,114.87,21784.0,105.1958,105.2049,104.8302,104.9856,21784.0
2020-03-02 14:45:00,114.89,115.41,114.85,115.35,18192.0,105.0038,105.4791,104.9673,105.4242,18192.0
2020-03-02 14:50:00,115.3,115.52,115.07,115.52,13077.0,105.3786,105.5796,105.1683,105.5796,13077.0
2020-03-02 14:55:00,115.5,115.51,114.98,115.05,38523.0,105.5613,105.5705,105.0861,105.1501,38523.0
2020-03-02 15:00:00,115.06,115.46,115.06,115.43,18500.0,105.1592,105.5248,105.1592,105.4974,18500.0
2020-03-02 15:05:00,115.41,115.62,115.39,115.51,22162.0,105.4791,105.671,105.4608,105.5705,22162.0
2020-03-02 15:10:00,115.52,115.61,115.28,115.57,28267.0,105.5796,105.6619,105.3603,105.6253,28267.0
2020-03-02 15:15:00,115.54,115.64,115.41,115.41,25234.0,105.5979,105.6893,105.4791,105.4791,25234.0
2020-03-02 15:20:00,115.44,115.66,115.36,115.6,55742.0,105.5065,105.7076,105.4334,105.6527,55742.0
2020-03-02 15:25:00,115.6,116.03,115.59,115.87,40068.0,105.6527,106.0457,105.6436,105.8995,40068.0
2020-03-02 15:30:00,115.9,116.04,115.78,115.96,50058.0,105.9269,106.0549,105.8172,105.9818,50058.0
2020-03-02 15:35:00,115.95,116.25,115.95,116.12,112201.0,105.9726,106.2468,105.9726,106.128,112201.0
2020-03-02 15:40:00,116.12,116.34,115.95,116.3,82865.0,106.128,106.3291,105.9726,106.2925,82865.0
2020-03-02 15:45:00,116.26,116.84,116.26,116.77,54148.0,106.2559,106.786,106.2559,106.7221,54148.0
2020-03-02 15:50:00,116.85,117.03,116.4,117.03,122690.0,106.7952,106.9597,106.3839,106.9597,122690.0
2020-03-02 15:55:00,117.08,117.2,116.83,117.02,149678.0,107.0054,107.1151,106.7769,106.9505,149678.0
2020-03-03 09:30:00,117.58,117.76,117.03,117.22,111036.0,107.4624,107.6269,106.9597,107.1333,111036.0
2020-03-03 09:35:00,117.08,117.35,116.72,116.97,44122.0,107.0054,107.2522,106.6764,106.9048,44122.0
2020-03-03 09:40:00,117.0,117.25,116.78,116.95,22995.0,106.9323,107.1608,106.7312,106.8866,22995.0
2020-03-03 09:45:00,116.89,117.03,116.59,116.85,10651.0,106.8317,106.9597,106.5575,106.7952,10651.0
2020-03-03 09:50:00,116.84,116.95,116.37,116.46,30043.0,106.786,106.8866,106.3565,106.4387,30043.0
2020-03-03 09:55:00,116.45,116.62,116.18,116.29,46022.0,106.4296,106.585,106.1828,106.2834,46022.0
2020-03-03 10:00:00,116.26,119.01,116.21,118.18,84660.0,106.2559,108.7693,106.2102,108.0107,84660.0
2020-03-03 10:05:00,117.98,118.44,117.56,118.0,63511.0,107.8279,108.2484,107.4441,107.8462,63511.0
2020-03-03 10:10:00,118.11,118.23,117.34,117.34,31213.0,107.9468,108.0564,107.243,107.243,31213.0
2020-03-03 10:15:00,117.33,117.6,116.69,117.5,27888.0,107.2339,107.4806,106.6489,107.3892,27888.0
2020-03-03 10:20:00,117.55,118.4,117.55,118.29,19190.0,107.4349,108.2118,107.4349,108.1113,19190.0
2020-03-03 10:25:00,118.14,118.26,117.66,117.68,14021.0,107.9742,108.0838,107.5355,107.5538,14021.0
2020-03-03 10:30:00,117.62,118.05,117.32,117.43,25874.0,107.4989,107.8919,107.2247,107.3253,25874.0
2020-03-03 10:35:00,117.55,118.09,117.45,117.97,20592.0,107.4349,107.9285,107.3435,107.8188,20592.0
2020-03-03 10:40:00,118.02,118.42,117.96,118.12,20829.0,107.8645,108.2301,107.8097,107.9559,20829.0
2020-03-03 10:45:00,118.08,118.16,117.16,117.41,21296.0,107.9193,107.9925,107.0785,107.307,21296.0
2020-03-03 10:50:00,117.42,117.54,117.24,117.42,16140.0,107.3161,107.4258,107.1516,107.3161,16140.0
2020-03-03 10:55:00,117.44,117.96,117.37,117.57,15739.0,107.3344,107.8097,107.2704,107.4532,15739.0
2020-03-03 11:00:00,117.54,117.75,117.43,117.53,17436.0,107.4258,107.6177,107.3253,107.4167,17436.0
2020-03-03 11:05:00,117.5,117.5,116.84,116.86,18640.0,107.3892,107.3892,106.786,106.8043,18640.0
2020-03-03 11:10:00,116.84,116.84,115.87,115.87,37880.0,106.786,106.786,105.8995,105.8995,37880.0
2020-03-03 11:15:00,115.9,116.45,115.6,115.73,34802.0,105.9269,106.4296,105.6527,105.7716,34802.0
2020-03-03 11:20:00,115.71,115.94,114.93,115.03,39899.0,105.7533,105.9635,105.0404,105.1318,39899.0
2020-03-03 11:25:00,114.97,115.08,114.28,114.52,44200.0,105.0769,105.1775,104.4463,104.6657,44200.0
2020-03-03 11:30:00,114.53,115.29,114.53,115.2,32199.0,104.6748,105.3694,104.6748,105.2872,32199.0
2020-03-03 11:35:00,115.29,115.8,115.22,115.76,21367.0,105.3694,105.8355,105.3054,105.799,21367.0
2020-03-03 11:40:00,115.8,115.91,115.5,115.7,18736.0,105.8355,105.9361,105.5613,105.7441,18736.0
2020-03-03 11:45:00,115.75,115.89,115.55,115.55,11826.0,105.7898,105.9178,105.607,105.607,11826.0
2020-03-03 11:50:00,115.57,116.36,115.5,116.35,18919.0,105.6253,106.3473,105.5613,106.3382,18919.0
2020-03-03 11:55:00,116.29,116.68,116.04,116.66,20658.0,106.2834,106.6398,106.0549,106.6215,20658.0
2020-03-03 12:00:00,116.62,116.64,116.38,116.63,30990.0,106.585,106.6032,106.3656,106.5941,30990.0
2020-03-03 12:05:00,116.66,116.93,116.59,116.88,13860.0,106.6215,106.8683,106.5575,106.8226,13860.0
2020-03-03 12:10:00,116.91,116.91,116.13,116.16,19021.0,106.85,106.85,106.1371,106.1645,19021.0
2020-03-03 12:15:00,116.14,116.43,116.1,116.33,32484.0,106.1463,106.4113,106.1097,106.3199,32484.0
2020-03-03 12:20:00,116.33,116.67,116.19,116.61,14462.0,106.3199,106.6307,106.192,106.5758,14462.0
2020-03-03 12:25:00,116.67,116.7,116.1,116.21,20180.0,106.6307,106.6581,106.1097,106.2102,20180.0
2020-03-03 12:30:00,116.21,116.33,116.04,116.19,22032.0,106.2102,106.3199,106.0549,106.192,22032.0
2020-03-03 12:35:00,116.18,116.54,116.15,116.51,20587.0,106.1828,106.5119,106.1554,106.4844,20587.0
2020-03-03 12:40:00,116.53,116.68,116.24,116.32,22525.0,106.5027,106.6398,106.2377,106.3108,22525.0
2020-03-03 12:45:00,116.3,116.72,116.3,116.43,25191.0,106.2925,106.6764,106.2925,106.4113,25191.0
2020-03-03 12:50:00,116.42,116.45,116.05,116.05,24703.0,106.4022,106.4296,106.064,106.064,24703.0
2020-03-03 12:55:00,116.03,116.17,115.75,115.96,27407.0,106.0457,106.1737,105.7898,105.9818,27407.0
2020-03-03 13:00:00,115.92,115.92,115.36,115.48,25790.0,105.9452,105.9452,105.4334,105.5431,25790.0
2020-03-03 13:05:00,115.48,115.57,115.05,115.05,28608.0,105.5431,105.6253,105.1501,105.1501,28608.0
2020-03-03 13:10:00,115.14,115.68,115.14,115.3,17147.0,105.2323,105.7259,105.2323,105.3786,17147.0
2020-03-03 13:15:00,115.33,115.51,115.06,115.16,16353.0,105.406,105.5705,105.1592,105.2506,16353.0
2020-03-03 13:20:00,115.2,115.31,114.47,114.51,57344.0,105.2872,105.3877,104.62,104.6565,57344.0
2020-03-03 13:25:00,114.51,114.8,114.3,114.8,27807.0,104.6565,104.9216,104.4646,104.9216,27807.0
2020-03-03 13:30:00,114.78,115.02,114.49,115.02,19019.0,104.9033,105.1226,104.6383,105.1226,19019.0
2020-03-03 13:35:00,114.97,115.08,114.73,114.78,24147.0,105.0769,105.1775,104.8576,104.9033,24147.0
2020-03-03 13:40:00,114.83,114.86,114.06,114.06,20906.0,104.949,104.9764,104.2453,104.2453,20906.0
2020-03-03 13:45:00,114.08,114.43,114.03,114.25,10831.0,104.2635,104.5834,104.2178,104.4189,10831.0
2020-03-03 13:50:00,114.25,114.46,114.13,114.23,13094.0,104.4189,104.6108,104.3092,104.4006,13094.0
2020-03-03 13:55:00,114.2,114.2,113.92,113.92,24416.0,104.3732,104.3732,104.1173,104.1173,24416.0
2020-03-03 14:00:00,113.88,114.07,113.42,113.42,31313.0,104.0807,104.2544,103.6603,103.6603,31313.0
2020-03-03 14:05:00,113.44,113.48,112.41,112.42,46125.0,103.6786,103.7152,102.7372,102.7464,46125.0
2020-03-03 14:10:00,112.42,113.22,112.34,113.22,51747.0,102.7464,103.4775,102.6733,103.4775,51747.0
2020-03-03 14:15:00,113.21,113.32,112.59,112.66,30436.0,103.4684,103.5689,102.9017,102.9657,30436.0
2020-03-03 14:20:00,112.68,113.2,112.5,112.66,31591.0,102.984,103.4593,102.8195,102.9657,31591.0
2020-03-03 14:25:00,112.65,113.38,112.58,113.34,27660.0,102.9566,103.6238,102.8926,103.5872,27660.0
2020-03-03 14:30:00,113.36,113.68,113.2,113.48,37596.0,103.6055,103.898,103.4593,103.7152,37596.0
2020-03-03 14:35:00,113.42,113.54,112.89,112.89,31391.0,103.6603,103.77,103.1759,103.1759,31391.0
2020-03-03 14:40:00,112.9,113.05,112.73,113.03,13203.0,103.1851,103.3222,103.0297,103.3039,13203.0
2020-03-03 14:45:00,113.04,113.7,113.04,113.59,34170.0,103.313,103.9162,103.313,103.8157,34170.0
2020-03-03 14:50:00,113.53,113.87,113.29,113.86,18217.0,103.7609,104.0716,103.5415,104.0625,18217.0
2020-03-03 14:55:00,113.93,114.01,113.46,113.52,22576.0,104.1264,104.1996,103.6969,103.7517,22576.0
2020-03-03 15:00:00,113.58,113.97,113.41,113.96,32093.0,103.8066,104.163,103.6512,104.1539,32093.0
2020-03-03 15:05:00,113.96,113.96,113.27,113.37,34466.0,104.1539,104.1539,103.5232,103.6146,34466.0
2020-03-03 15:10:00,113.45,113.93,113.35,113.79,28885.0,103.6877,104.1264,103.5963,103.9985,28885.0
2020-03-03 15:15:00,113.85,114.04,113.59,113.95,24583.0,104.0533,104.227,103.8157,104.1447,24583.0
2020-03-03 15:20:00,113.98,114.01,113.12,113.18,44826.0,104.1721,104.1996,103.3861,103.441,44826.0
2020-03-03 15:25:00,113.2,114.11,113.18,114.08,39059.0,103.4593,104.2909,103.441,104.2635,39059.0
2020-03-03 15:30:00,114.03,114.03,113.07,113.33,49681.0,104.2178,104.2178,103.3404,103.5781,49681.0
2020-03-03 15:35:00,113.46,113.54,112.43,112.56,68211.0,103.6969,103.77,102.7555,102.8743,68211.0
2020-03-03 15:40:00,112.59,113.63,112.46,113.6,57783.0,102.9017,103.8523,102.7829,103.8248,57783.0
2020-03-03 15:45:00,113.54,113.92,113.27,113.38,50881.0,103.77,104.1173,103.5232,103.6238,50881.0
2020-03-03 15:50:00,113.37,113.43,112.5,113.0,101136.0,103.6146,103.6695,102.8195,103.2765,101136.0
2020-03-03 15:55:00,113.12,113.37,112.51,112.72,202212.0,103.3861,103.6146,102.8286,103.0206,202212.0
2020-03-04 09:30:00,116.98,118.98,116.8,117.58,146130.0,106.914,108.7419,106.7495,107.4624,146130.0
2020-03-04 09:35:00,117.59,117.82,116.12,116.48,34472.0,107.4715,107.6817,106.128,106.457,34472.0
2020-03-04 09:40:00,116.6,116.95,116.19,116.61,22546.0,106.5667,106.8866,106.192,106.5758,22546.0
2020-03-04 09:45:00,116.67,116.92,116.31,116.42,29886.0,106.6307,106.8592,106.3016,106.4022,29886.0
2020-03-04 09:50:00,116.36,116.61,116.29,116.47,13441.0,106.3473,106.5758,106.2834,106.4479,13441.0
2020-03-04 09:55:00,116.58,116.81,116.4,116.78,18174.0,106.5484,106.7586,106.3839,106.7312,18174.0
2020-03-04 10:00:00,116.89,116.89,116.34,116.58,22267.0,106.8317,106.8317,106.3291,106.5484,22267.0
2020-03-04 10:05:00,116.51,116.85,116.31,116.79,42659.0,106.4844,106.7952,106.3016,106.7403,42659.0
2020-03-04 10:10:00,116.79,117.13,116.7,117.02,29214.0,106.7403,107.0511,106.6581,106.9505,29214.0
2020-03-04 10:15:00,117.02,117.29,116.88,117.26,32359.0,106.9505,107.1973,106.8226,107.1699,32359.0
2020-03-04 10:20:00,117.26,117.47,116.94,117.43,27430.0,107.1699,107.3618,106.8774,107.3253,27430.0
2020-03-04 10:25:00,117.43,117.71,117.31,117.43,23421.0,107.3253,107.5812,107.2156,107.3253,23421.0
2020-03-04 10:30:00,117.44,117.46,117.03,117.12,20670.0,107.3344,107.3527,106.9597,107.0419,20670.0
2020-03-04 10:35:00,117.15,117.37,117.0,117.02,27685.0,107.0694,107.2704,106.9323,106.9505,27685.0
2020-03-04 10:40:00,117.02,117.34,116.8,117.34,27653.0,106.9505,107.243,106.7495,107.243,27653.0
2020-03-04 10:45:00,117.39,117.47,117.23,117.47,29076.0,107.2887,107.3618,107.1425,107.3618,29076.0
2020-03-04 10:50:00,117.5,117.71,117.29,117.3,22731.0,107.3892,107.5812,107.1973,107.2065,22731.0
2020-03-04 10:55:00,117.29,117.57,117.24,117.54,30261.0,107.1973,107.4532,107.1516,107.4258,30261.0
2020-03-04 11:00:00,117.58,117.73,117.25,117.25,31208.0,107.4624,107.5995,107.1608,107.1608,31208.0
2020-03-04 11:05:00,117.27,117.49,117.03,117.25,29398.0,107.179,107.3801,106.9597,107.1608,29398.0
2020-03-04 11:10:00,117.23,117.5,117.13,117.5,15036.0,107.1425,107.3892,107.0511,107.3892,15036.0
2020-03-04 11:15:00,117.52,117.54,116.97,117.17,21440.0,107.4075,107.4258,106.9048,107.0876,21440.0
2020-03-04 11:20:00,117.15,117.22,116.8,116.83,28269.0,107.0694,107.1333,106.7495,106.7769,28269.0
2020-03-04 11:25:00,116.85,116.96,116.76,116.91,33885.0,106.7952,106.8957,106.7129,106.85,33885.0
2020-03-04 11:30:00,116.94,117.35,116.82,117.34,55352.0,106.8774,107.2522,106.7678,107.243,55352.0
2020-03-04 11:35:00,117.34,117.35,116.66,116.66,18855.0,107.243,107.2522,106.6215,106.6215,18855.0
2020-03-04 11:40:00,116.68,116.68,116.25,116.67,19694.0,106.6398,106.6398,106.2468,106.6307,19694.0
2020-03-04 11:45:00,116.69,116.72,116.48,116.63,12634.0,106.6489,106.6764,106.457,106.5941,12634.0
2020-03-04 11:50:00,116.64,116.85,116.55,116.82,24171.0,106.6032,106.7952,106.521,106.7678,24171.0
2020-03-04 11:55:00,116.75,117.03,116.66,116.87,14520.0,106.7038,106.9597,106.6215,106.8135,14520.0
2020-03-04 12:00:00,116.88,117.16,116.88,117.1,10145.0,106.8226,107.0785,106.8226,107.0237,10145.0
2020-03-04 12:05:00,117.16,117.21,116.97,117.07,10854.0,107.0785,107.1242,106.9048,106.9962,10854.0
2020-03-04 12:10:00,117.06,117.15,116.95,117.12,13619.0,106.9871,107.0694,106.8866,107.0419,13619.0
2020-03-04 12:15:00,117.17,117.31,117.03,117.03,16714.0,107.0876,107.2156,106.9597,106.9597,16714.0
2020-03-04 12:20:00,117.06,117.33,117.05,117.3,8020.0,106.9871,107.2339,106.978,107.2065,8020.0
2020-03-04 12:25:00,117.34,117.5,117.23,117.47,8179.0,107.243,107.3892,107.1425,107.3618,8179.0
2020-03-04 12:30:00,117.52,117.52,117.33,117.47,7544.0,107.4075,107.4075,107.2339,107.3618,7544.0
2020-03-04 12:35:00,117.47,117.6,117.32,117.42,10861.0,107.3618,107.4806,107.2247,107.3161,10861.0
2020-03-04 12:40:00,117.45,117.57,117.33,117.57,7002.0,107.3435,107.4532,107.2339,107.4532,7002.0
2020-03-04 12:45:00,117.59,117.76,117.57,117.76,6296.0,107.4715,107.6269,107.4532,107.6269,6296.0
2020-03-04 12:50:00,117.73,117.83,117.67,117.81,7352.0,107.5995,107.6908,107.5446,107.6726,7352.0
2020-03-04 12:55:00,117.77,118.17,117.74,118.17,7362.0,107.636,108.0016,107.6086,108.0016,7362.0
2020-03-04 13:00:00,118.16,118.27,118.14,118.25,12578.0,107.9925,108.093,107.9742,108.0747,12578.0
2020-03-04 13:05:00,118.27,118.4,118.2,118.2,11313.0,108.093,108.2118,108.029,108.029,11313.0
2020-03-04 13:10:00,118.26,118.26,118.09,118.2,10859.0,108.0838,108.0838,107.9285,108.029,10859.0
2020-03-04 13:15:00,118.21,118.38,118.17,118.32,41002.0,108.0381,108.1935,108.0016,108.1387,41002.0
2020-03-04 13:20:00,118.3,118.43,118.28,118.36,12594.0,108.1204,108.2392,108.1021,108.1752,12594.0
2020-03-04 13:25:00,118.38,118.41,118.23,118.26,7242.0,108.1935,108.2209,108.0564,108.0838,7242.0
2020-03-04 13:30:00,118.31,118.44,118.25,118.43,11190.0,108.1295,108.2484,108.0747,108.2392,11190.0
2020-03-04 13:35:00,118.46,118.57,118.2,118.25,14372.0,108.2666,108.3672,108.029,108.0747,14372.0
2020-03-04 13:40:00,118.27,118.49,118.26,118.48,11457.0,108.093,108.2941,108.0838,108.2849,11457.0
2020-03-04 13:45:00,118.46,118.53,118.34,118.47,7464.0,108.2666,108.3306,108.157,108.2758,7464.0
2020-03-04 13:50:00,118.51,118.72,118.51,118.67,14337.0,108.3123,108.5043,108.3123,108.4586,14337.0
2020-03-04 13:55:00,118.65,118.7,118.45,118.45,18332.0,108.4403,108.486,108.2575,108.2575,18332.0
2020-03-04 14:00:00,118.48,118.6,118.23,118.29,13906.0,108.2849,108.3946,108.0564,108.1113,13906.0
2020-03-04 14:05:00,118.26,118.45,118.17,118.38,9521.0,108.0838,108.2575,108.0016,108.1935,9521.0
2020-03-04 14:10:00,118.43,118.47,118.3,118.34,17814.0,108.2392,108.2758,108.1204,108.157,17814.0
2020-03-04 14:15:00,118.33,118.46,118.26,118.27,36277.0,108.1478,108.2666,108.0838,108.093,36277.0
2020-03-04 14:20:00,118.3,118.43,118.16,118.17,28749.0,108.1204,108.2392,107.9925,108.0016,28749.0
2020-03-04 14:25:00,118.17,118.42,118.17,118.28,23172.0,108.0016,108.2301,108.0016,108.1021,23172.0
2020-03-04 14:30:00,118.31,118.51,118.31,118.32,22673.0,108.1295,108.3123,108.1295,108.1387,22673.0
2020-03-04 14:35:00,118.34,118.5,118.17,118.22,14840.0,108.157,108.3032,108.0016,108.0473,14840.0
2020-03-04 14:40:00,118.23,118.43,118.2,118.4,16616.0,108.0564,108.2392,108.029,108.2118,16616.0
2020-03-04 14:45:00,118.4,118.46,118.28,118.38,16732.0,108.2118,108.2666,108.1021,108.1935,16732.0
2020-03-04 14:50:00,118.41,118.55,118.24,118.43,22077.0,108.2209,108.3489,108.0656,108.2392,22077.0
2020-03-04 14:55:00,118.4,118.72,118.4,118.62,17308.0,108.2118,108.5043,108.2118,108.4129,17308.0
2020-03-04 15:00:00,118.62,118.86,118.54,118.86,23669.0,108.4129,108.6322,108.3398,108.6322,23669.0
2020-03-04 15:05:00,118.86,118.96,118.67,118.8,15599.0,108.6322,108.7236,108.4586,108.5774,15599.0
2020-03-04 15:10:00,118.86,119.17,118.84,119.03,21693.0,108.6322,108.9155,108.6139,108.7876,21693.0
2020-03-04 15:15:00,119.06,119.08,118.92,119.0,16622.0,108.815,108.8333,108.6871,108.7602,16622.0
2020-03-04 15:20:00,119.03,119.3,119.01,119.29,23623.0,108.7876,109.0344,108.7693,109.0252,23623.0
2020-03-04 15:25:00,119.26,119.53,119.26,119.53,57783.0,108.9978,109.2446,108.9978,109.2446,57783.0
2020-03-04 15:30:00,119.53,120.01,119.48,120.0,71102.0,109.2446,109.6833,109.1989,109.6741,71102.0
2020-03-04 15:35:00,120.0,120.29,119.99,120.18,53522.0,109.6741,109.9392,109.665,109.8386,53522.0
2020-03-04 15:40:00,120.19,120.19,119.73,119.84,38290.0,109.8478,109.8478,109.4274,109.5279,38290.0
2020-03-04 15:45:00,119.82,120.06,119.78,119.97,56302.0,109.5096,109.729,109.4731,109.6467,56302.0
2020-03-04 15:50:00,119.98,120.52,119.97,120.44,84758.0,109.6558,110.1494,109.6467,110.0763,84758.0
2020-03-04 15:55:00,120.43,120.55,120.2,120.27,152680.0,110.0671,110.1768,109.8569,109.9209,152680.0
2020-03-05 09:30:00,117.96,117.96,116.81,117.34,78006.0,108.3088,108.3088,107.2529,107.7395,78006.0
2020-03-05 09:35:00,117.31,117.93,117.2,117.77,19756.0,107.712,108.2813,107.611,108.1344,19756.0
2020-03-05 09:40:00,117.88,118.15,117.68,118.15,30085.0,108.2354,108.4833,108.0517,108.4833,30085.0
2020-03-05 09:45:00,118.19,118.4,118.0,118.17,17840.0,108.52,108.7128,108.3455,108.5016,17840.0
2020-03-05 09:50:00,118.18,118.35,117.77,117.96,45481.0,108.5108,108.6669,108.1344,108.3088,45481.0
2020-03-05 09:55:00,118.0,118.2,117.83,118.19,18844.0,108.3455,108.5292,108.1895,108.52,18844.0
2020-03-05 10:00:00,118.17,118.48,118.07,118.31,12992.0,108.5016,108.7863,108.4098,108.6302,12992.0
2020-03-05 10:05:00,118.27,118.45,118.19,118.38,11351.0,108.5935,108.7587,108.52,108.6945,11351.0
2020-03-05 10:10:00,118.41,118.78,118.34,118.76,8881.0,108.722,109.0617,108.6577,109.0434,8881.0
2020-03-05 10:15:00,118.84,118.95,118.7,118.92,16480.0,109.1168,109.2178,108.9883,109.1903,16480.0
2020-03-05 10:20:00,118.92,118.98,118.7,118.83,15837.0,109.1903,109.2454,108.9883,109.1076,15837.0
2020-03-05 10:25:00,118.81,118.81,118.32,118.47,21099.0,109.0893,109.0893,108.6394,108.7771,21099.0
2020-03-05 10:30:00,118.5,118.8,118.49,118.74,12464.0,108.8046,109.0801,108.7955,109.025,12464.0
2020-03-05 10:35:00,118.85,118.85,118.62,118.68,24901.0,109.126,109.126,108.9148,108.9699,24901.0
2020-03-05 10:40:00,118.71,118.95,118.63,118.63,16668.0,108.9975,109.2178,108.924,108.924,16668.0
2020-03-05 10:45:00,118.61,119.0,118.48,119.0,25097.0,108.9056,109.2637,108.7863,109.2637,25097.0
2020-03-05 10:50:00,118.95,119.49,118.95,119.48,32951.0,109.2178,109.7136,109.2178,109.7045,32951.0
2020-03-05 10:55:00,119.46,119.47,119.15,119.36,15687.0,109.6861,109.6953,109.4015,109.5943,15687.0
2020-03-05 11:00:00,119.34,119.57,119.29,119.57,20177.0,109.5759,109.7871,109.53,109.7871,20177.0
2020-03-05 11:05:00,119.58,119.91,119.52,119.82,99479.0,109.7963,110.0993,109.7412,110.0166,99479.0
2020-03-05 11:10:00,119.82,120.08,119.71,119.95,38609.0,110.0166,110.2554,109.9156,110.136,38609.0
2020-03-05 11:15:00,119.92,120.1,119.91,119.93,51392.0,110.1085,110.2737,110.0993,110.1176,51392.0
2020-03-05 11:20:00,119.95,119.96,119.59,119.67,12393.0,110.136,110.1452,109.8055,109.8789,12393.0
2020-03-05 11:25:00,119.65,119.85,119.58,119.66,24758.0,109.8606,110.0442,109.7963,109.8697,24758.0
2020-03-05 11:30:00,119.68,119.75,119.41,119.47,34445.0,109.8881,109.9524,109.6402,109.6953,34445.0
2020-03-05 11:35:00,119.41,119.44,119.08,119.09,15716.0,109.6402,109.6677,109.3372,109.3464,15716.0
2020-03-05 11:40:00,119.08,119.09,118.86,118.86,38656.0,109.3372,109.3464,109.1352,109.1352,38656.0
2020-03-05 11:45:00,118.82,119.2,118.78,119.08,19782.0,109.0985,109.4474,109.0617,109.3372,19782.0
2020-03-05 11:50:00,119.17,119.17,118.97,119.12,10494.0,109.4198,109.4198,109.2362,109.3739,10494.0
2020-03-05 11:55:00,119.11,119.11,118.61,118.64,10033.0,109.3647,109.3647,108.9056,108.9332,10033.0
2020-03-05 12:00:00,118.7,118.81,118.53,118.58,10208.0,108.9883,109.0893,108.8322,108.8781,10208.0
2020-03-05 12:05:00,118.58,118.65,118.33,118.42,20315.0,108.8781,108.9424,108.6485,108.7312,20315.0
2020-03-05 12:10:00,118.41,118.63,118.36,118.57,5017.0,108.722,108.924,108.6761,108.8689,5017.0
2020-03-05 12:15:00,118.55,118.62,118.31,118.35,9228.0,108.8505,108.9148,108.6302,108.6669,9228.0
2020-03-05 12:20:00,118.43,118.53,118.15,118.15,8166.0,108.7404,108.8322,108.4833,108.4833,8166.0
2020-03-05 12:25:00,118.23,118.34,118.02,118.33,9055.0,108.5567,108.6577,108.3639,108.6485,9055.0
2020-03-05 12:30:00,118.3,118.59,118.24,118.47,7897.0,108.621,108.8873,108.5659,108.7771,7897.0
2020-03-05 12:35:00,118.5,118.57,118.17,118.23,8548.0,108.8046,108.8689,108.5016,108.5567,8548.0
2020-03-05 12:40:00,118.17,118.25,117.88,117.88,18068.0,108.5016,108.5751,108.2354,108.2354,18068.0
2020-03-05 12:45:00,117.87,118.03,117.52,118.03,19777.0,108.2262,108.3731,107.9048,108.3731,19777.0
2020-03-05 12:50:00,118.09,118.09,117.88,118.04,10540.0,108.4282,108.4282,108.2354,108.3823,10540.0
2020-03-05 12:55:00,118.04,118.15,117.96,118.02,9063.0,108.3823,108.4833,108.3088,108.3639,9063.0
2020-03-05 13:00:00,118.0,118.27,117.98,118.21,10355.0,108.3455,108.5935,108.3272,108.5384,10355.0
2020-03-05 13:05:00,118.23,118.31,117.77,117.84,13616.0,108.5567,108.6302,108.1344,108.1986,13616.0
2020-03-05 13:10:00,117.83,117.94,117.59,117.72,10068.0,108.1895,108.2905,107.9691,108.0885,10068.0
2020-03-05 13:15:00,117.68,117.86,117.54,117.74,20849.0,108.0517,108.217,107.9232,108.1068,20849.0
2020-03-05 13:20:00,117.7,117.93,117.62,117.78,6227.0,108.0701,108.2813,107.9966,108.1435,6227.0
2020-03-05 13:25:00,117.82,118.35,117.75,118.35,11130.0,108.1803,108.6669,108.116,108.6669,11130.0
2020-03-05 13:30:00,118.38,118.78,118.2,118.76,22449.0,108.6945,109.0617,108.5292,109.0434,22449.0
2020-03-05 13:35:00,118.83,119.05,118.83,118.85,11868.0,109.1076,109.3096,109.1076,109.126,11868.0
2020-03-05 13:40:00,118.89,118.97,118.61,118.72,34419.0,109.1627,109.2362,108.9056,109.0066,34419.0
2020-03-05 13:45:00,118.71,119.36,118.7,119.36,33181.0,108.9975,109.5943,108.9883,109.5943,33181.0
2020-03-05 13:50:00,119.35,119.36,118.34,118.4,23364.0,109.5851,109.5943,108.6577,108.7128,23364.0
2020-03-05 13:55:00,118.44,118.66,118.43,118.54,9041.0,108.7495,108.9515,108.7404,108.8414,9041.0
2020-03-05 14:00:00,118.47,118.49,118.06,118.1,45814.0,108.7771,108.7955,108.4006,108.4374,45814.0
2020-03-05 14:05:00,118.13,118.16,117.98,118.01,7589.0,108.4649,108.4925,108.3272,108.3547,7589.0
2020-03-05 14:10:00,117.99,118.32,117.95,118.25,7386.0,108.3364,108.6394,108.2996,108.5751,7386.0
2020-03-05 14:15:00,118.19,118.2,117.87,117.92,10438.0,108.52,108.5292,108.2262,108.2721,10438.0
2020-03-05 14:20:00,117.89,117.92,117.36,117.36,11139.0,108.2445,108.2721,107.7579,107.7579,11139.0
2020-03-05 14:25:00,117.38,117.46,117.2,117.35,17465.0,107.7763,107.8497,107.611,107.7487,17465.0
2020-03-05 14:30:00,117.4,117.78,117.32,117.75,8706.0,107.7946,108.1435,107.7212,108.116,8706.0
2020-03-05 14:35:00,117.72,118.01,117.53,117.98,9734.0,108.0885,108.3547,107.914,108.3272,9734.0
2020-03-05 14:40:00,117.94,118.04,117.82,117.87,14133.0,108.2905,108.3823,108.1803,108.2262,14133.0
2020-03-05 14:45:00,117.84,118.03,117.69,118.02,15446.0,108.1986,108.3731,108.0609,108.3639,15446.0
2020-03-05 14:50:00,118.02,118.11,117.65,117.66,19423.0,108.3639,108.4465,108.0242,108.0334,19423.0
2020-03-05 14:55:00,117.72,118.16,117.72,118.03,10710.0,108.0885,108.4925,108.0885,108.3731,10710.0
2020-03-05 15:00:00,118.04,118.04,117.42,117.48,18299.0,108.3823,108.3823,107.813,107.8681,18299.0
2020-03-05 15:05:00,117.45,117.76,117.45,117.72,12935.0,107.8405,108.1252,107.8405,108.0885,12935.0
2020-03-05 15:10:00,117.69,117.75,117.29,117.41,19198.0,108.0609,108.116,107.6936,107.8038,19198.0
2020-03-05 15:15:00,117.42,117.45,117.21,117.37,12034.0,107.813,107.8405,107.6202,107.7671,12034.0
2020-03-05 15:20:00,117.39,117.54,117.26,117.39,14218.0,107.7855,107.9232,107.6661,107.7855,14218.0
2020-03-05 15:25:00,117.36,117.39,117.11,117.27,27317.0,107.7579,107.7855,107.5284,107.6753,27317.0
2020-03-05 15:30:00,117.22,117.89,117.13,117.68,51892.0,107.6294,108.2445,107.5467,108.0517,51892.0
2020-03-05 15:35:00,117.64,117.78,117.36,117.37,48443.0,108.015,108.1435,107.7579,107.7671,48443.0
2020-03-05 15:40:00,117.39,117.57,117.07,117.49,35842.0,107.7855,107.9507,107.4916,107.8773,35842.0
2020-03-05 15:45:00,117.53,117.71,117.28,117.53,37256.0,107.914,108.0793,107.6845,107.914,37256.0
2020-03-05 15:50:00,117.49,117.99,117.38,117.46,143368.0,107.8773,108.3364,107.7763,107.8497,143368.0
2020-03-05 15:55:00,117.45,118.08,117.4,117.68,192891.0,107.8405,108.419,107.7946,108.0517,192891.0
2020-03-06 09:30:00,114.43,115.12,114.15,114.74,66769.0,105.0676,105.7012,104.8105,105.3523,66769.0
2020-03-06 09:35:00,114.76,115.19,114.26,114.48,25842.0,105.3706,105.7655,104.9115,105.1135,25842.0
2020-03-06 09:40:00,114.53,114.91,114.37,114.4,35426.0,105.1595,105.5084,105.0125,105.0401,35426.0
2020-03-06 09:45:00,114.32,114.56,114.26,114.37,50020.0,104.9666,105.187,104.9115,105.0125,50020.0
2020-03-06 09:50:00,114.43,114.66,114.14,114.5,32319.0,105.0676,105.2788,104.8014,105.1319,32319.0
2020-03-06 09:55:00,114.5,114.9,114.03,114.9,29973.0,105.1319,105.4992,104.7004,105.4992,29973.0
2020-03-06 10:00:00,114.92,115.27,114.92,115.16,20870.0,105.5175,105.8389,105.5175,105.7379,20870.0
2020-03-06 10:05:00,115.16,115.48,114.87,114.98,19651.0,105.7379,106.0317,105.4716,105.5726,19651.0
2020-03-06 10:10:00,114.93,115.43,114.88,115.43,20588.0,105.5267,105.9858,105.4808,105.9858,20588.0
2020-03-06 10:15:00,115.39,115.69,115.37,115.58,23638.0,105.9491,106.2245,105.9307,106.1235,23638.0
2020-03-06 10:20:00,115.58,115.99,115.57,115.89,40523.0,106.1235,106.5,106.1144,106.4082,40523.0
2020-03-06 10:25:00,115.88,116.55,115.81,116.44,21885.0,106.399,107.0142,106.3347,106.9132,21885.0
2020-03-06 10:30:00,116.41,116.86,116.23,116.25,31324.0,106.8856,107.2988,106.7204,106.7387,31324.0
2020-03-06 10:35:00,116.25,116.46,115.82,116.44,14542.0,106.7387,106.9315,106.3439,106.9132,14542.0
2020-03-06 10:40:00,116.41,116.51,116.14,116.49,23138.0,106.8856,106.9775,106.6377,106.9591,23138.0
2020-03-06 10:45:00,116.37,116.66,116.21,116.66,14272.0,106.8489,107.1152,106.702,107.1152,14272.0
2020-03-06 10:50:00,116.67,116.68,116.13,116.32,10966.0,107.1244,107.1335,106.6285,106.803,10966.0
2020-03-06 10:55:00,116.26,116.41,115.95,116.41,9259.0,106.7479,106.8856,106.4633,106.8856,9259.0
2020-03-06 11:00:00,116.34,116.63,116.28,116.33,15580.0,106.8214,107.0876,106.7663,106.8122,15580.0
2020-03-06 11:05:00,116.36,116.4,116.08,116.09,19420.0,106.8397,106.8765,106.5826,106.5918,19420.0
2020-03-06 11:10:00,116.08,116.15,115.73,115.79,14369.0,106.5826,106.6469,106.2613,106.3164,14369.0
2020-03-06 11:15:00,115.79,116.02,115.7,115.81,10542.0,106.3164,106.5275,106.2337,106.3347,10542.0
2020-03-06 11:20:00,115.84,116.06,115.7,115.93,10171.0,106.3623,106.5643,106.2337,106.4449,10171.0
2020-03-06 11:25:00,115.93,116.83,115.86,116.83,18476.0,106.4449,107.2713,106.3806,107.2713,18476.0
2020-03-06 11:30:00,116.85,117.2,116.76,117.09,20498.0,107.2896,107.611,107.207,107.51,20498.0
2020-03-06 11:35:00,117.09,117.25,117.0,117.23,12799.0,107.51,107.6569,107.4274,107.6385,12799.0
2020-03-06 11:40:00,117.25,117.25,116.7,116.75,17862.0,107.6569,107.6569,107.1519,107.1978,17862.0
2020-03-06 11:45:00,116.77,116.78,116.39,116.51,20293.0,107.2162,107.2254,106.8673,106.9775,20293.0
2020-03-06 11:50:00,116.45,116.75,116.35,116.58,18088.0,106.9224,107.1978,106.8305,107.0417,18088.0
2020-03-06 11:55:00,116.55,116.6,116.21,116.41,10839.0,107.0142,107.0601,106.702,106.8856,10839.0
2020-03-06 12:00:00,116.41,116.41,116.0,116.08,6368.0,106.8856,106.8856,106.5092,106.5826,6368.0
2020-03-06 12:05:00,116.06,116.06,115.85,115.86,7914.0,106.5643,106.5643,106.3715,106.3806,7914.0
2020-03-06 12:10:00,115.9,115.9,115.6,115.72,10768.0,106.4174,106.4174,106.1419,106.2521,10768.0
2020-03-06 12:15:00,115.8,115.94,115.38,115.38,14528.0,106.3255,106.4541,105.9399,105.9399,14528.0
2020-03-06 12:20:00,115.45,115.66,115.32,115.44,8818.0,106.0042,106.197,105.8848,105.995,8818.0
2020-03-06 12:25:00,115.45,115.47,115.3,115.34,8337.0,106.0042,106.0225,105.8665,105.9032,8337.0
2020-03-06 12:30:00,115.3,116.03,115.27,116.01,8766.0,105.8665,106.5367,105.8389,106.5184,8766.0
2020-03-06 12:35:00,116.01,116.65,115.92,116.4,20157.0,106.5184,107.106,106.4357,106.8765,20157.0
2020-03-06 12:40:00,116.4,116.67,116.32,116.67,12007.0,106.8765,107.1244,106.803,107.1244,12007.0
2020-03-06 12:45:00,116.74,116.9,116.55,116.62,11849.0,107.1886,107.3355,107.0142,107.0785,11849.0
2020-03-06 12:50:00,116.58,116.7,116.32,116.32,10256.0,107.0417,107.1519,106.803,106.803,10256.0
2020-03-06 12:55:00,116.38,116.53,116.31,116.37,8607.0,106.8581,106.9958,106.7938,106.8489,8607.0
2020-03-06 13:00:00,116.35,116.88,116.35,116.66,8823.0,106.8305,107.3172,106.8305,107.1152,8823.0
2020-03-06 13:05:00,116.7,116.96,116.69,116.75,10432.0,107.1519,107.3906,107.1427,107.1978,10432.0
2020-03-06 13:10:00,116.87,116.93,116.48,116.54,15792.0,107.308,107.3631,106.9499,107.005,15792.0
2020-03-06 13:15:00,116.59,116.79,116.59,116.75,9323.0,107.0509,107.2345,107.0509,107.1978,9323.0
2020-03-06 13:20:00,116.79,117.23,116.79,117.18,14953.0,107.2345,107.6385,107.2345,107.5926,14953.0
2020-03-06 13:25:00,117.15,117.15,116.83,116.92,8758.0,107.5651,107.5651,107.2713,107.3539,8758.0
2020-03-06 13:30:00,116.92,117.06,116.89,116.99,24976.0,107.3539,107.4825,107.3264,107.4182,24976.0
2020-03-06 13:35:00,116.98,117.27,116.84,117.22,31910.0,107.409,107.6753,107.2805,107.6294,31910.0
2020-03-06 13:40:00,117.2,117.35,116.99,117.05,25297.0,107.611,107.7487,107.4182,107.4733,25297.0
2020-03-06 13:45:00,117.1,117.1,116.62,116.63,17263.0,107.5192,107.5192,107.0785,107.0876,17263.0
2020-03-06 13:50:00,116.64,116.77,116.14,116.14,7641.0,107.0968,107.2162,106.6377,106.6377,7641.0
2020-03-06 13:55:00,116.16,116.38,116.14,116.21,8978.0,106.6561,106.8581,106.6377,106.702,8978.0
2020-03-06 14:00:00,116.25,116.25,115.76,115.89,9716.0,106.7387,106.7387,106.2888,106.4082,9716.0
2020-03-06 14:05:00,115.95,115.99,115.72,115.82,9992.0,106.4633,106.5,106.2521,106.3439,9992.0
2020-03-06 14:10:00,115.82,115.92,115.67,115.71,11034.0,106.3439,106.4357,106.2062,106.2429,11034.0
2020-03-06 14:15:00,115.67,115.73,115.42,115.57,13131.0,106.2062,106.2613,105.9766,106.1144,13131.0
2020-03-06 14:20:00,115.56,115.82,115.49,115.67,8271.0,106.1052,106.3439,106.0409,106.2062,8271.0
2020-03-06 14:25:00,115.72,116.07,115.71,115.71,27523.0,106.2521,106.5735,106.2429,106.2429,27523.0
2020-03-06 14:30:00,115.77,115.86,115.5,115.51,11362.0,106.298,106.3806,106.0501,106.0593,11362.0
2020-03-06 14:35:00,115.44,115.48,115.16,115.22,13653.0,105.995,106.0317,105.7379,105.793,13653.0
2020-03-06 14:40:00,115.25,115.43,115.16,115.16,18150.0,105.8205,105.9858,105.7379,105.7379,18150.0
2020-03-06 14:45:00,115.14,115.36,114.84,114.85,21296.0,105.7195,105.9215,105.4441,105.4533,21296.0
2020-03-06 14:50:00,114.85,114.9,114.59,114.63,15723.0,105.4533,105.4992,105.2145,105.2513,15723.0
2020-03-06 14:55:00,114.7,115.0,114.68,114.68,13692.0,105.3155,105.591,105.2972,105.2972,13692.0
2020-03-06 15:00:00,114.75,114.8,114.46,114.59,17283.0,105.3615,105.4074,105.0952,105.2145,17283.0
2020-03-06 15:05:00,114.55,114.59,114.3,114.4,13944.0,105.1778,105.2145,104.9483,105.0401,13944.0
2020-03-06 15:10:00,114.39,114.97,114.36,114.66,14154.0,105.0309,105.5635,105.0034,105.2788,14154.0
2020-03-06 15:15:00,114.69,115.4,114.66,115.38,15911.0,105.3064,105.9583,105.2788,105.9399,15911.0
2020-03-06 15:20:00,115.42,115.56,115.14,115.56,18978.0,105.9766,106.1052,105.7195,106.1052,18978.0
2020-03-06 15:25:00,115.58,115.68,115.26,115.32,17023.0,106.1235,106.2154,105.8297,105.8848,17023.0
2020-03-06 15:30:00,115.28,116.4,115.06,116.28,42385.0,105.8481,106.8765,105.6461,106.7663,42385.0
2020-03-06 15:35:00,116.27,116.57,115.89,115.92,40554.0,106.7571,107.0325,106.4082,106.4357,40554.0
2020-03-06 15:40:00,115.94,116.69,115.92,116.65,26190.0,106.4541,107.1427,106.4357,107.106,26190.0
2020-03-06 15:45:00,116.66,116.99,116.42,116.99,39899.0,107.1152,107.4182,106.8948,107.4182,39899.0
2020-03-06 15:50:00,116.97,117.6,116.9,117.1,67465.0,107.3998,107.9783,107.3355,107.5192,67465.0
2020-03-06 15:55:00,117.12,117.61,116.95,117.14,134839.0,107.5375,107.9875,107.3815,107.5559,134839.0
2020-03-09 09:30:00,110.16,110.88,109.27,110.65,86225.0,101.147,101.8081,100.3298,101.5969,86225.0
2020-03-09 09:35:00,110.65,110.65,110.65,110.65,0.0,101.5969,101.5969,101.5969,101.5969,0.0
2020-03-09 09:40:00,110.65,110.65,110.65,110.65,0.0,101.5969,101.5969,101.5969,101.5969,0.0
2020-03-09 09:45:00,111.55,111.55,110.35,110.35,6838.0,102.4233,102.4233,101.3215,101.3215,6838.0
2020-03-09 09:50:00,110.31,111.35,110.14,111.35,32664.0,101.2847,102.2396,101.1286,102.2396,32664.0
2020-03-09 09:55:00,111.35,112.98,111.35,112.62,36023.0,102.2396,103.7363,102.2396,103.4057,36023.0
2020-03-09 10:00:00,112.78,113.5,112.15,112.19,82395.0,103.5526,104.2137,102.9742,103.0109,82395.0
2020-03-09 10:05:00,112.18,113.56,112.02,113.07,60204.0,103.0017,104.2688,102.8548,103.8189,60204.0
2020-03-09 10:10:00,113.05,113.66,112.91,113.37,48365.0,103.8005,104.3606,103.672,104.0944,48365.0
2020-03-09 10:15:00,113.36,113.77,113.12,113.45,37247.0,104.0852,104.4616,103.8648,104.1678,37247.0
2020-03-09 10:20:00,113.41,113.62,112.58,112.58,30238.0,104.1311,104.3239,103.369,103.369,30238.0
2020-03-09 10:25:00,112.66,113.53,112.36,113.4,21801.0,103.4425,104.2413,103.167,104.1219,21801.0
2020-03-09 10:30:00,113.44,113.73,113.28,113.37,41927.0,104.1586,104.4249,104.0117,104.0944,41927.0
2020-03-09 10:35:00,113.28,113.63,112.81,113.63,21380.0,104.0117,104.3331,103.5802,104.3331,21380.0
2020-03-09 10:40:00,113.56,113.69,113.27,113.53,14854.0,104.2688,104.3882,104.0025,104.2413,14854.0
2020-03-09 10:45:00,113.5,113.73,112.95,113.06,65061.0,104.2137,104.4249,103.7087,103.8097,65061.0
2020-03-09 10:50:00,113.0,113.16,112.64,112.66,35363.0,103.7546,103.9015,103.4241,103.4425,35363.0
2020-03-09 10:55:00,112.74,112.79,112.08,112.23,47400.0,103.5159,103.5618,102.9099,103.0476,47400.0
2020-03-09 11:00:00,112.29,112.5,112.0,112.45,33488.0,103.1027,103.2955,102.8365,103.2496,33488.0
2020-03-09 11:05:00,112.51,112.77,112.33,112.71,20378.0,103.3047,103.5435,103.1395,103.4884,20378.0
2020-03-09 11:10:00,112.65,113.39,112.63,113.28,12718.0,103.4333,104.1127,103.4149,104.0117,12718.0
2020-03-09 11:15:00,113.36,114.17,113.35,113.97,14631.0,104.0852,104.8289,104.076,104.6453,14631.0
2020-03-09 11:20:00,113.8,114.01,113.6,113.76,9243.0,104.4892,104.682,104.3055,104.4525,9243.0
2020-03-09 11:25:00,113.94,114.17,113.82,114.03,28138.0,104.6177,104.8289,104.5075,104.7004,28138.0
2020-03-09 11:30:00,113.97,114.0,113.47,113.9,20108.0,104.6453,104.6728,104.1862,104.581,20108.0
2020-03-09 11:35:00,113.87,114.64,113.87,114.23,7325.0,104.5535,105.2605,104.5535,104.884,7325.0
2020-03-09 11:40:00,114.25,114.76,114.11,114.76,16249.0,104.9024,105.3706,104.7738,105.3706,16249.0
2020-03-09 11:45:00,114.75,115.25,114.7,115.25,12797.0,105.3615,105.8205,105.3155,105.8205,12797.0
2020-03-09 11:50:00,115.15,115.29,114.41,114.58,11824.0,105.7287,105.8573,105.0493,105.2054,11824.0
2020-03-09 11:55:00,114.52,114.59,114.11,114.16,11406.0,105.1503,105.2145,104.7738,104.8197,11406.0
2020-03-09 12:00:00,114.08,114.09,113.54,113.73,12008.0,104.7463,104.7555,104.2505,104.4249,12008.0
2020-03-09 12:05:00,113.74,114.29,113.69,114.08,18956.0,104.4341,104.9391,104.3882,104.7463,18956.0
2020-03-09 12:10:00,114.16,114.33,113.81,113.91,15665.0,104.8197,104.9758,104.4984,104.5902,15665.0
2020-03-09 12:15:00,113.88,114.06,113.57,113.62,16356.0,104.5626,104.7279,104.278,104.3239,16356.0
2020-03-09 12:20:00,113.62,113.84,113.35,113.38,11288.0,104.3239,104.5259,104.076,104.1035,11288.0
2020-03-09 12:25:00,113.38,113.4,112.8,112.86,24680.0,104.1035,104.1219,103.571,103.6261,24680.0
2020-03-09 12:30:00,112.81,113.32,112.61,112.62,21522.0,103.5802,104.0485,103.3965,103.4057,21522.0
2020-03-09 12:35:00,112.66,113.05,112.32,112.93,12355.0,103.4425,103.8005,103.1303,103.6904,12355.0
2020-03-09 12:40:00,112.99,113.1,112.32,112.58,19072.0,103.7455,103.8465,103.1303,103.369,19072.0
2020-03-09 12:45:00,112.62,112.77,112.25,112.25,20353.0,103.4057,103.5435,103.066,103.066,20353.0
2020-03-09 12:50:00,112.34,112.88,112.34,112.79,25049.0,103.1486,103.6445,103.1486,103.5618,25049.0
2020-03-09 12:55:00,112.74,113.19,112.58,113.19,33683.0,103.5159,103.9291,103.369,103.9291,33683.0
2020-03-09 13:00:00,113.15,113.44,112.92,112.97,21095.0,103.8924,104.1586,103.6812,103.7271,21095.0
2020-03-09 13:05:00,112.99,113.25,112.7,112.95,18064.0,103.7455,103.9842,103.4792,103.7087,18064.0
2020-03-09 13:10:00,112.89,113.34,112.89,113.28,11192.0,103.6536,104.0668,103.6536,104.0117,11192.0
2020-03-09 13:15:00,113.23,113.26,112.92,112.97,11548.0,103.9658,103.9934,103.6812,103.7271,11548.0
2020-03-09 13:20:00,112.97,113.09,112.73,113.03,24885.0,103.7271,103.8373,103.5067,103.7822,24885.0
2020-03-09 13:25:00,113.0,113.25,112.97,113.15,18777.0,103.7546,103.9842,103.7271,103.8924,18777.0
2020-03-09 13:30:00,113.08,113.13,112.64,112.69,17140.0,103.8281,103.874,103.4241,103.47,17140.0
2020-03-09 13:35:00,112.63,112.86,112.56,112.58,46821.0,103.4149,103.6261,103.3506,103.369,46821.0
2020-03-09 13:40:00,112.66,112.87,112.31,112.49,23924.0,103.4425,103.6353,103.1211,103.2864,23924.0
2020-03-09 13:45:00,112.35,112.85,112.32,112.52,32418.0,103.1578,103.6169,103.1303,103.3139,32418.0
2020-03-09 13:50:00,112.46,112.46,111.96,112.18,28100.0,103.2588,103.2588,102.7997,103.0017,28100.0
2020-03-09 13:55:00,112.18,112.47,111.94,112.17,26113.0,103.0017,103.268,102.7814,102.9925,26113.0
2020-03-09 14:00:00,112.18,112.33,111.44,111.52,26880.0,103.0017,103.1395,102.3223,102.3957,26880.0
2020-03-09 14:05:00,111.51,111.82,111.24,111.39,17437.0,102.3865,102.6712,102.1386,102.2764,17437.0
2020-03-09 14:10:00,111.26,111.84,111.24,111.79,20814.0,102.157,102.6895,102.1386,102.6436,20814.0
2020-03-09 14:15:00,111.91,112.6,111.91,112.45,13316.0,102.7538,103.3874,102.7538,103.2496,13316.0
2020-03-09 14:20:00,112.46,112.75,112.26,112.34,14582.0,103.2588,103.5251,103.0752,103.1486,14582.0
2020-03-09 14:25:00,112.26,112.26,111.44,111.6,16245.0,103.0752,103.0752,102.3223,102.4692,16245.0
2020-03-09 14:30:00,111.54,112.09,111.26,111.76,25698.0,102.4141,102.9191,102.157,102.6161,25698.0
2020-03-09 14:35:00,111.65,112.07,111.36,111.9,30884.0,102.5151,102.9007,102.2488,102.7446,30884.0
2020-03-09 14:40:00,111.94,111.95,110.7,111.09,20931.0,102.7814,102.7905,101.6428,102.0009,20931.0
2020-03-09 14:45:00,111.05,111.71,110.86,111.08,15835.0,101.9642,102.5702,101.7897,101.9917,15835.0
2020-03-09 14:50:00,111.02,112.12,111.02,112.03,13627.0,101.9366,102.9466,101.9366,102.864,13627.0
2020-03-09 14:55:00,112.05,112.4,111.82,112.01,16538.0,102.8824,103.2037,102.6712,102.8456,16538.0
2020-03-09 15:00:00,112.05,112.81,111.75,112.6,17991.0,102.8824,103.5802,102.6069,103.3874,17991.0
2020-03-09 15:05:00,112.57,112.77,112.22,112.47,32441.0,103.3598,103.5435,103.0385,103.268,32441.0
2020-03-09 15:10:00,112.43,112.47,111.93,111.98,25009.0,103.2313,103.268,102.7722,102.8181,25009.0
2020-03-09 15:15:00,111.98,112.68,111.8,112.18,27106.0,102.8181,103.4608,102.6528,103.0017,27106.0
2020-03-09 15:20:00,112.09,112.92,111.97,112.74,25347.0,102.9191,103.6812,102.8089,103.5159,25347.0
2020-03-09 15:25:00,112.76,113.33,112.72,112.82,38283.0,103.5343,104.0576,103.4975,103.5894,38283.0
2020-03-09 15:30:00,112.79,112.79,112.3,112.48,33684.0,103.5618,103.5618,103.1119,103.2772,33684.0
2020-03-09 15:35:00,112.5,113.2,112.5,113.0,44787.0,103.2955,103.9383,103.2955,103.7546,44787.0
2020-03-09 15:40:00,112.98,113.32,112.85,113.11,48090.0,103.7363,104.0485,103.6169,103.8556,48090.0
2020-03-09 15:45:00,113.15,113.29,112.53,112.99,58366.0,103.8924,104.0209,103.3231,103.7455,58366.0
2020-03-09 15:50:00,112.96,113.1,112.14,113.1,92268.0,103.7179,103.8465,102.965,103.8465,92268.0
2020-03-09 15:55:00,113.1,113.1,111.88,112.06,159000.0,103.8465,103.8465,102.7263,102.8915,159000.0
2020-03-10 09:30:00,114.43,114.93,113.0,114.37,69146.0,105.0676,105.5267,103.7546,105.0125,69146.0
2020-03-10 09:35:00,114.51,114.8,113.76,114.72,32789.0,105.1411,105.4074,104.4525,105.3339,32789.0
2020-03-10 09:40:00,114.79,114.79,113.79,114.16,22006.0,105.3982,105.3982,104.48,104.8197,22006.0
2020-03-10 09:45:00,114.08,114.34,113.49,114.05,43192.0,104.7463,104.985,104.2045,104.7187,43192.0
2020-03-10 09:50:00,114.05,114.35,113.85,114.23,29882.0,104.7187,104.9942,104.5351,104.884,29882.0
2020-03-10 09:55:00,114.23,114.37,113.84,113.98,36531.0,104.884,105.0125,104.5259,104.6545,36531.0
2020-03-10 10:00:00,114.02,114.51,113.95,114.51,35373.0,104.6912,105.1411,104.6269,105.1411,35373.0
2020-03-10 10:05:00,114.51,114.71,114.26,114.5,39281.0,105.1411,105.3247,104.9115,105.1319,39281.0
2020-03-10 10:10:00,114.46,114.98,114.39,114.88,56875.0,105.0952,105.5726,105.0309,105.4808,56875.0
2020-03-10 10:15:00,114.91,115.17,114.72,114.97,34370.0,105.5084,105.7471,105.3339,105.5635,34370.0
2020-03-10 10:20:00,114.97,115.11,114.45,114.7,36457.0,105.5635,105.692,105.086,105.3155,36457.0
2020-03-10 10:25:00,114.71,114.8,113.54,113.75,39644.0,105.3247,105.4074,104.2505,104.4433,39644.0
2020-03-10 10:30:00,113.8,113.96,113.1,113.45,45951.0,104.4892,104.6361,103.8465,104.1678,45951.0
2020-03-10 10:35:00,113.39,113.5,112.76,112.76,39622.0,104.1127,104.2137,103.5343,103.5343,39622.0
2020-03-10 10:40:00,112.76,112.87,112.37,112.76,35557.0,103.5343,103.6353,103.1762,103.5343,35557.0
2020-03-10 10:45:00,112.71,112.85,112.23,112.23,40186.0,103.4884,103.6169,103.0476,103.0476,40186.0
2020-03-10 10:50:00,112.23,112.34,111.95,111.97,47535.0,103.0476,103.1486,102.7905,102.8089,47535.0
2020-03-10 10:55:00,111.94,112.4,111.91,111.95,39870.0,102.7814,103.2037,102.7538,102.7905,39870.0
2020-03-10 11:00:00,111.96,112.3,111.71,112.17,33257.0,102.7997,103.1119,102.5702,102.9925,33257.0
2020-03-10 11:05:00,112.15,112.57,111.95,112.51,20044.0,102.9742,103.3598,102.7905,103.3047,20044.0
2020-03-10 11:10:00,112.48,112.48,111.86,111.87,22559.0,103.2772,103.2772,102.7079,102.7171,22559.0
2020-03-10 11:15:00,111.87,112.16,111.53,111.59,19410.0,102.7171,102.9834,102.4049,102.46,19410.0
2020-03-10 11:20:00,111.63,111.68,110.7,110.77,19553.0,102.4967,102.5426,101.6428,101.7071,19553.0
2020-03-10 11:25:00,110.77,111.03,110.3,110.32,26070.0,101.7071,101.9458,101.2755,101.2939,26070.0
2020-03-10 11:30:00,110.32,110.57,109.75,110.0,52243.0,101.2939,101.5235,100.7705,101.0001,52243.0
2020-03-10 11:35:00,109.93,110.33,109.72,110.2,25272.0,100.9358,101.3031,100.743,101.1837,25272.0
2020-03-10 11:40:00,110.29,111.26,110.0,111.24,34781.0,101.2664,102.157,101.0001,102.1386,34781.0
2020-03-10 11:45:00,111.2,111.56,110.84,110.84,48109.0,102.1019,102.4325,101.7714,101.7714,48109.0
2020-03-10 11:50:00,110.79,111.03,110.22,110.38,23971.0,101.7255,101.9458,101.2021,101.349,23971.0
2020-03-10 11:55:00,110.31,110.61,109.92,110.28,28140.0,101.2847,101.5602,100.9266,101.2572,28140.0
2020-03-10 12:00:00,110.29,111.22,110.26,110.61,24098.0,101.2664,102.1203,101.2388,101.5602,24098.0
2020-03-10 12:05:00,110.6,110.84,110.42,110.66,21459.0,101.551,101.7714,101.3857,101.6061,21459.0
2020-03-10 12:10:00,110.71,111.5,110.7,111.29,15527.0,101.652,102.3774,101.6428,102.1845,15527.0
2020-03-10 12:15:00,111.36,111.79,111.3,111.69,29939.0,102.2488,102.6436,102.1937,102.5518,29939.0
2020-03-10 12:20:00,111.74,111.74,111.24,111.42,25943.0,102.5977,102.5977,102.1386,102.3039,25943.0
2020-03-10 12:25:00,111.42,111.49,110.55,110.61,19694.0,102.3039,102.3682,101.5051,101.5602,19694.0
2020-03-10 12:30:00,110.56,110.7,109.88,110.06,46651.0,101.5143,101.6428,100.8899,101.0552,46651.0
2020-03-10 12:35:00,110.01,110.45,109.68,110.4,32719.0,101.0093,101.4133,100.7063,101.3674,32719.0
2020-03-10 12:40:00,110.37,110.63,109.93,110.63,26013.0,101.3398,101.5785,100.9358,101.5785,26013.0
2020-03-10 12:45:00,110.68,110.88,110.42,110.56,24074.0,101.6245,101.8081,101.3857,101.5143,24074.0
2020-03-10 12:50:00,110.52,111.18,110.38,111.12,21691.0,101.4775,102.0835,101.349,102.0285,21691.0
2020-03-10 12:55:00,111.12,111.16,110.75,110.79,17161.0,102.0285,102.0652,101.6887,101.7255,17161.0
2020-03-10 13:00:00,110.8,110.8,109.96,110.08,27519.0,101.7346,101.7346,100.9634,101.0735,27519.0
2020-03-10 13:05:00,110.18,110.9,109.88,110.9,13035.0,101.1654,101.8265,100.8899,101.8265,13035.0
2020-03-10 13:10:00,110.94,111.06,110.56,110.84,25563.0,101.8632,101.9734,101.5143,101.7714,25563.0
2020-03-10 13:15:00,110.84,111.47,110.66,111.15,17159.0,101.7714,102.3498,101.6061,102.056,17159.0
2020-03-10 13:20:00,111.09,111.53,111.09,111.21,25433.0,102.0009,102.4049,102.0009,102.1111,25433.0
2020-03-10 13:25:00,111.2,111.25,110.67,110.81,33800.0,102.1019,102.1478,101.6153,101.7438,33800.0
2020-03-10 13:30:00,110.85,110.96,110.2,110.77,44861.0,101.7805,101.8815,101.1837,101.7071,44861.0
2020-03-10 13:35:00,110.75,110.75,109.86,110.2,29616.0,101.6887,101.6887,100.8715,101.1837,29616.0
2020-03-10 13:40:00,110.24,110.47,109.88,110.04,32075.0,101.2205,101.4316,100.8899,101.0368,32075.0
2020-03-10 13:45:00,110.04,110.04,109.57,109.66,28517.0,101.0368,101.0368,100.6053,100.6879,28517.0
2020-03-10 13:50:00,109.65,109.81,109.4,109.48,25283.0,100.6787,100.8256,100.4492,100.5226,25283.0
2020-03-10 13:55:00,109.51,109.82,109.37,109.73,23153.0,100.5502,100.8348,100.4216,100.7522,23153.0
2020-03-10 14:00:00,109.73,109.85,109.39,109.7,26396.0,100.7522,100.8624,100.44,100.7246,26396.0
2020-03-10 14:05:00,109.62,110.21,109.51,110.15,23330.0,100.6512,101.1929,100.5502,101.1378,23330.0
2020-03-10 14:10:00,110.18,110.39,109.99,110.31,27061.0,101.1654,101.3582,100.9909,101.2847,27061.0
2020-03-10 14:15:00,110.27,110.42,109.9,110.17,30411.0,101.248,101.3857,100.9083,101.1562,30411.0
2020-03-10 14:20:00,110.22,110.34,109.52,109.52,17074.0,101.2021,101.3123,100.5594,100.5594,17074.0
2020-03-10 14:25:00,109.55,110.27,109.5,110.15,19141.0,100.5869,101.248,100.541,101.1378,19141.0
2020-03-10 14:30:00,110.16,110.37,110.05,110.35,19107.0,101.147,101.3398,101.046,101.3215,19107.0
2020-03-10 14:35:00,110.33,110.58,110.14,110.18,29078.0,101.3031,101.5326,101.1286,101.1654,29078.0
2020-03-10 14:40:00,110.19,110.8,110.11,110.77,77386.0,101.1745,101.7346,101.1011,101.7071,77386.0
2020-03-10 14:45:00,110.73,111.61,110.66,111.57,31495.0,101.6704,102.4784,101.6061,102.4416,31495.0
2020-03-10 14:50:00,111.57,111.6,111.04,111.38,33687.0,102.4416,102.4692,101.955,102.2672,33687.0
2020-03-10 14:55:00,111.47,111.58,110.93,111.22,30054.0,102.3498,102.4508,101.854,102.1203,30054.0
2020-03-10 15:00:00,111.22,111.9,111.08,111.89,38117.0,102.1203,102.7446,101.9917,102.7355,38117.0
2020-03-10 15:05:00,111.91,112.17,111.86,111.98,42361.0,102.7538,102.9925,102.7079,102.8181,42361.0
2020-03-10 15:10:00,112.0,112.3,111.88,112.23,41145.0,102.8365,103.1119,102.7263,103.0476,41145.0
2020-03-10 15:15:00,112.27,112.93,111.94,112.9,165352.0,103.0844,103.6904,102.7814,103.6628,165352.0
2020-03-10 15:20:00,112.88,113.21,112.64,112.76,107148.0,103.6445,103.9475,103.4241,103.5343,107148.0
2020-03-10 15:25:00,112.7,112.7,111.9,112.0,39433.0,103.4792,103.4792,102.7446,102.8365,39433.0
2020-03-10 15:30:00,111.95,112.34,111.43,111.71,72392.0,102.7905,103.1486,102.3131,102.5702,72392.0
2020-03-10 15:35:00,111.69,112.51,111.56,112.37,50129.0,102.5518,103.3047,102.4325,103.1762,50129.0
2020-03-10 15:40:00,112.41,112.7,112.2,112.25,48496.0,103.2129,103.4792,103.0201,103.066,48496.0
2020-03-10 15:45:00,112.25,112.81,112.25,112.7,58453.0,103.066,103.5802,103.066,103.4792,58453.0
2020-03-10 15:50:00,112.66,113.33,112.61,113.33,97915.0,103.4425,104.0576,103.3965,104.0576,97915.0
2020-03-10 15:55:00,113.33,113.53,112.63,113.48,274957.0,104.0576,104.2413,103.4149,104.1954,274957.0
2020-03-11 09:30:00,110.54,112.36,110.54,111.89,96550.0,101.4959,103.167,101.4959,102.7355,96550.0
2020-03-11 09:35:00,112.0,112.65,111.85,112.02,21514.0,102.8365,103.4333,102.6987,102.8548,21514.0
2020-03-11 09:40:00,112.02,112.6,111.52,112.31,35683.0,102.8548,103.3874,102.3957,103.1211,35683.0
2020-03-11 09:45:00,112.33,112.41,111.89,112.05,18392.0,103.1395,103.2129,102.7355,102.8824,18392.0
2020-03-11 09:50:00,111.93,112.59,111.84,112.47,34693.0,102.7722,103.3782,102.6895,103.268,34693.0
2020-03-11 09:55:00,112.45,113.02,112.45,112.98,33353.0,103.2496,103.773,103.2496,103.7363,33353.0
2020-03-11 10:00:00,113.05,113.08,112.6,112.8,38501.0,103.8005,103.8281,103.3874,103.571,38501.0
2020-03-11 10:05:00,112.85,113.66,112.77,113.66,34831.0,103.6169,104.3606,103.5435,104.3606,34831.0
2020-03-11 10:10:00,113.64,113.7,113.3,113.54,40031.0,104.3423,104.3974,104.0301,104.2505,40031.0
2020-03-11 10:15:00,113.44,113.54,112.8,112.9,41919.0,104.1586,104.2505,103.571,103.6628,41919.0
2020-03-11 10:20:00,112.86,112.86,112.22,112.3,9151.0,103.6261,103.6261,103.0385,103.1119,9151.0
2020-03-11 10:25:00,112.38,112.5,111.84,111.91,16284.0,103.1854,103.2955,102.6895,102.7538,16284.0
2020-03-11 10:30:00,111.9,112.13,111.5,112.13,15094.0,102.7446,102.9558,102.3774,102.9558,15094.0
2020-03-11 10:35:00,112.05,112.17,111.56,112.03,12524.0,102.8824,102.9925,102.4325,102.864,12524.0
2020-03-11 10:40:00,111.94,112.19,111.62,111.66,25428.0,102.7814,103.0109,102.4875,102.5243,25428.0
2020-03-11 10:45:00,111.69,112.25,111.44,111.53,23046.0,102.5518,103.066,102.3223,102.4049,23046.0
2020-03-11 10:50:00,111.58,111.63,111.16,111.49,27160.0,102.4508,102.4967,102.0652,102.3682,27160.0
2020-03-11 10:55:00,111.53,112.01,111.01,111.83,26519.0,102.4049,102.8456,101.9275,102.6804,26519.0
2020-03-11 11:00:00,111.85,112.3,111.74,111.87,14229.0,102.6987,103.1119,102.5977,102.7171,14229.0
2020-03-11 11:05:00,111.84,111.87,111.29,111.87,9544.0,102.6895,102.7171,102.1845,102.7171,9544.0
2020-03-11 11:10:00,111.84,112.12,111.69,111.99,11148.0,102.6895,102.9466,102.5518,102.8273,11148.0
2020-03-11 11:15:00,111.93,112.06,111.31,111.31,26240.0,102.7722,102.8915,102.2029,102.2029,26240.0
2020-03-11 11:20:00,111.39,111.53,111.16,111.22,13861.0,102.2764,102.4049,102.0652,102.1203,13861.0
2020-03-11 11:25:00,111.21,111.48,111.18,111.39,9592.0,102.1111,102.359,102.0835,102.2764,9592.0
2020-03-11 11:30:00,111.41,111.81,111.25,111.63,13823.0,102.2947,102.662,102.1478,102.4967,13823.0
2020-03-11 11:35:00,111.58,111.74,111.35,111.69,14253.0,102.4508,102.5977,102.2396,102.5518,14253.0
2020-03-11 11:40:00,111.66,111.75,111.24,111.24,7394.0,102.5243,102.6069,102.1386,102.1386,7394.0
2020-03-11 11:45:00,111.19,111.37,110.81,111.08,16379.0,102.0927,102.258,101.7438,101.9917,16379.0
2020-03-11 11:50:00,111.08,111.25,110.57,110.67,11279.0,101.9917,102.1478,101.5235,101.6153,11279.0
2020-03-11 11:55:00,110.76,111.27,110.67,111.2,8412.0,101.6979,102.1662,101.6153,102.1019,8412.0
2020-03-11 12:00:00,111.22,111.67,111.05,111.6,7551.0,102.1203,102.5335,101.9642,102.4692,7551.0
2020-03-11 12:05:00,111.75,111.75,111.44,111.45,20810.0,102.6069,102.6069,102.3223,102.3315,20810.0
2020-03-11 12:10:00,111.48,111.63,111.34,111.62,19354.0,102.359,102.4967,102.2305,102.4875,19354.0
2020-03-11 12:15:00,111.63,111.87,111.49,111.5,10537.0,102.4967,102.7171,102.3682,102.3774,10537.0
2020-03-11 12:20:00,111.5,111.55,110.99,111.0,7023.0,102.3774,102.4233,101.9091,101.9183,7023.0
2020-03-11 12:25:00,111.0,111.01,110.43,110.63,9491.0,101.9183,101.9275,101.3949,101.5785,9491.0
2020-03-11 12:30:00,110.64,110.65,110.25,110.53,8981.0,101.5877,101.5969,101.2296,101.4867,8981.0
2020-03-11 12:35:00,110.54,110.74,110.12,110.12,11593.0,101.4959,101.6795,101.1103,101.1103,11593.0
2020-03-11 12:40:00,110.13,110.24,109.67,109.88,26217.0,101.1195,101.2205,100.6971,100.8899,26217.0
2020-03-11 12:45:00,109.93,110.09,109.76,109.95,22049.0,100.9358,101.0827,100.7797,100.9542,22049.0
2020-03-11 12:50:00,110.02,110.47,109.91,110.28,10217.0,101.0185,101.4316,100.9175,101.2572,10217.0
2020-03-11 12:55:00,110.27,110.69,110.18,110.57,14665.0,101.248,101.6336,101.1654,101.5235,14665.0
2020-03-11 13:00:00,110.6,110.61,110.3,110.54,15328.0,101.551,101.5602,101.2755,101.4959,15328.0
2020-03-11 13:05:00,110.54,110.7,110.46,110.64,17520.0,101.4959,101.6428,101.4225,101.5877,17520.0
2020-03-11 13:10:00,110.62,110.94,110.51,110.92,22042.0,101.5694,101.8632,101.4684,101.8448,22042.0
2020-03-11 13:15:00,110.91,111.06,110.75,111.03,21073.0,101.8356,101.9734,101.6887,101.9458,21073.0
2020-03-11 13:20:00,111.05,111.06,110.72,110.76,15344.0,101.9642,101.9734,101.6612,101.6979,15344.0
2020-03-11 13:25:00,110.73,111.1,110.7,111.0,17321.0,101.6704,102.0101,101.6428,101.9183,17321.0
2020-03-11 13:30:00,111.06,111.18,110.67,110.77,18638.0,101.9734,102.0835,101.6153,101.7071,18638.0
2020-03-11 13:35:00,110.81,110.86,110.67,110.82,25393.0,101.7438,101.7897,101.6153,101.753,25393.0
2020-03-11 13:40:00,110.82,110.85,110.52,110.68,9437.0,101.753,101.7805,101.4775,101.6245,9437.0
2020-03-11 13:45:00,110.61,111.42,110.55,111.37,31713.0,101.5602,102.3039,101.5051,102.258,31713.0
2020-03-11 13:50:00,111.31,111.31,110.85,111.04,15331.0,102.2029,102.2029,101.7805,101.955,15331.0
2020-03-11 13:55:00,111.14,111.42,111.12,111.17,8372.0,102.0468,102.3039,102.0285,102.0744,8372.0
2020-03-11 14:00:00,111.27,111.33,110.66,110.68,30759.0,102.1662,102.2213,101.6061,101.6245,30759.0
2020-03-11 14:05:00,110.65,110.91,110.38,110.48,7977.0,101.5969,101.8356,101.349,101.4408,7977.0
2020-03-11 14:10:00,110.52,110.55,110.25,110.32,13978.0,101.4775,101.5051,101.2296,101.2939,13978.0
2020-03-11 14:15:00,110.29,110.48,110.18,110.19,23673.0,101.2664,101.4408,101.1654,101.1745,23673.0
2020-03-11 14:20:00,110.17,110.31,109.99,110.13,10662.0,101.1562,101.2847,100.9909,101.1195,10662.0
2020-03-11 14:25:00,110.12,110.18,109.97,110.06,28074.0,101.1103,101.1654,100.9725,101.0552,28074.0
2020-03-11 14:30:00,110.14,110.62,110.06,110.21,16271.0,101.1286,101.5694,101.0552,101.1929,16271.0
2020-03-11 14:35:00,110.3,110.43,109.88,110.24,17542.0,101.2755,101.3949,100.8899,101.2205,17542.0
2020-03-11 14:40:00,110.3,110.55,109.97,110.09,28358.0,101.2755,101.5051,100.9725,101.0827,28358.0
2020-03-11 14:45:00,110.15,110.36,109.78,109.87,8859.0,101.1378,101.3306,100.7981,100.8807,8859.0
2020-03-11 14:50:00,109.87,110.19,109.61,109.82,10851.0,100.8807,101.1745,100.642,100.8348,10851.0
2020-03-11 14:55:00,109.76,110.12,109.69,109.73,7620.0,100.7797,101.1103,100.7155,100.7522,7620.0
2020-03-11 15:00:00,109.7,109.85,109.27,109.31,20003.0,100.7246,100.8624,100.3298,100.3665,20003.0
2020-03-11 15:05:00,109.34,109.37,108.93,109.11,28521.0,100.3941,100.4216,100.0176,100.1829,28521.0
2020-03-11 15:10:00,109.15,109.41,108.77,108.83,26432.0,100.2196,100.4584,99.8707,99.9258,26432.0
2020-03-11 15:15:00,108.76,109.41,108.76,109.23,26693.0,99.8615,100.4584,99.8615,100.2931,26693.0
2020-03-11 15:20:00,109.23,109.28,108.74,108.83,21040.0,100.2931,100.339,99.8432,99.9258,21040.0
2020-03-11 15:25:00,108.85,109.79,108.81,109.79,15573.0,99.9442,100.8073,99.9075,100.8073,15573.0
2020-03-11 15:30:00,109.71,110.57,109.61,110.47,16768.0,100.7338,101.5235,100.642,101.4316,16768.0
2020-03-11 15:35:00,110.29,110.85,110.09,110.69,21158.0,101.2664,101.7805,101.0827,101.6336,21158.0
2020-03-11 15:40:00,110.64,111.0,110.34,110.44,43475.0,101.5877,101.9183,101.3123,101.4041,43475.0
2020-03-11 15:45:00,110.52,110.87,110.2,110.58,23607.0,101.4775,101.7989,101.1837,101.5326,23607.0
2020-03-11 15:50:00,110.51,110.67,109.38,110.23,52456.0,101.4684,101.6153,100.4308,101.2113,52456.0
2020-03-11 15:55:00,110.12,110.45,109.89,109.97,56723.0,101.1103,101.4133,100.8991,100.9725,56723.0
2020-03-12 09:30:00,102.95,103.12,100.1,101.9,218724.0,94.5269,94.683,91.9101,93.5628,218724.0
2020-03-12 09:35:00,101.7,102.05,101.65,101.71,5196.0,93.3792,93.7005,93.3333,93.3884,5196.0
2020-03-12 09:40:00,101.71,101.71,101.71,101.71,0.0,93.3884,93.3884,93.3884,93.3884,0.0
2020-03-12 09:45:00,101.71,101.71,101.71,101.71,0.0,93.3884,93.3884,93.3884,93.3884,0.0
2020-03-12 09:50:00,100.0,101.7,99.63,101.46,122639.0,91.8183,93.3792,91.4785,93.1588,122639.0
2020-03-12 09:55:00,101.45,103.52,101.39,103.4,70251.0,93.1496,95.0503,93.0945,94.9401,70251.0
2020-03-12 10:00:00,103.48,103.48,101.26,101.55,83490.0,95.0135,95.0135,92.9752,93.2414,83490.0
2020-03-12 10:05:00,101.5,102.25,101.33,101.84,103200.0,93.1955,93.8842,93.0394,93.5077,103200.0
2020-03-12 10:10:00,101.81,103.47,101.64,103.03,60310.0,93.4802,95.0044,93.3241,94.6004,60310.0
2020-03-12 10:15:00,103.03,103.44,102.21,102.37,44277.0,94.6004,94.9768,93.8474,93.9944,44277.0
2020-03-12 10:20:00,102.47,102.74,102.04,102.57,42355.0,94.0862,94.3341,93.6914,94.178,42355.0
2020-03-12 10:25:00,102.58,103.13,102.27,102.32,57954.0,94.1872,94.6922,93.9025,93.9484,57954.0
2020-03-12 10:30:00,102.41,102.94,101.46,101.88,72879.0,94.0311,94.5177,93.1588,93.5444,72879.0
2020-03-12 10:35:00,101.87,102.06,101.03,101.11,37277.0,93.5353,93.7097,92.764,92.8374,37277.0
2020-03-12 10:40:00,101.09,101.53,100.72,100.92,59000.0,92.8191,93.2231,92.4794,92.663,59000.0
2020-03-12 10:45:00,100.98,101.28,100.69,101.02,35771.0,92.7181,92.9935,92.4518,92.7548,35771.0
2020-03-12 10:50:00,101.06,101.42,100.59,101.37,50020.0,92.7915,93.1221,92.36,93.0762,50020.0
2020-03-12 10:55:00,101.33,101.93,101.18,101.43,25707.0,93.0394,93.5904,92.9017,93.1313,25707.0
2020-03-12 11:00:00,101.56,101.6,100.78,101.08,26985.0,93.2506,93.2874,92.5344,92.8099,26985.0
2020-03-12 11:05:00,101.1,101.11,100.39,100.39,25504.0,92.8283,92.8374,92.1764,92.1764,25504.0
2020-03-12 11:10:00,100.32,100.49,100.07,100.09,42765.0,92.1121,92.2682,91.8825,91.9009,42765.0
2020-03-12 11:15:00,100.08,100.5,99.64,100.05,36642.0,91.8917,92.2774,91.4877,91.8642,36642.0
2020-03-12 11:20:00,100.02,100.03,99.53,99.86,21393.0,91.8366,91.8458,91.3867,91.6897,21393.0
2020-03-12 11:25:00,99.84,100.06,99.53,99.82,31492.0,91.6714,91.8734,91.3867,91.653,31492.0
2020-03-12 11:30:00,99.83,100.13,99.64,99.72,66514.0,91.6622,91.9376,91.4877,91.5612,66514.0
2020-03-12 11:35:00,99.83,99.97,99.12,99.19,42727.0,91.6622,91.7907,91.0103,91.0745,42727.0
2020-03-12 11:40:00,99.29,99.84,99.1,99.67,24871.0,91.1664,91.6714,90.9919,91.5153,24871.0
2020-03-12 11:45:00,99.7,99.92,99.32,99.33,32555.0,91.5428,91.7448,91.1939,91.2031,32555.0
2020-03-12 11:50:00,99.25,99.45,98.75,99.43,38854.0,91.1296,91.3133,90.6705,91.2949,38854.0
2020-03-12 11:55:00,99.39,99.95,99.39,99.78,23330.0,91.2582,91.7724,91.2582,91.6163,23330.0
2020-03-12 12:00:00,99.71,99.94,99.23,99.27,29450.0,91.552,91.7632,91.1113,91.148,29450.0
2020-03-12 12:05:00,99.23,99.36,98.79,98.8,24203.0,91.1113,91.2306,90.7073,90.7164,24203.0
2020-03-12 12:10:00,98.87,99.07,98.56,98.91,25849.0,90.7807,90.9644,90.4961,90.8174,25849.0
2020-03-12 12:15:00,98.91,99.38,98.72,98.86,17257.0,90.8174,91.249,90.643,90.7715,17257.0
2020-03-12 12:20:00,98.93,100.03,98.78,100.0,21198.0,90.8358,91.8458,90.6981,91.8183,21198.0
2020-03-12 12:25:00,100.02,100.24,99.83,99.95,21355.0,91.8366,92.0386,91.6622,91.7724,21355.0
2020-03-12 12:30:00,99.92,99.92,99.4,99.5,25280.0,91.7448,91.7448,91.2674,91.3592,25280.0
2020-03-12 12:35:00,99.48,99.94,99.14,99.72,18110.0,91.3408,91.7632,91.0286,91.5612,18110.0
2020-03-12 12:40:00,99.65,99.65,99.14,99.43,22087.0,91.4969,91.4969,91.0286,91.2949,22087.0
2020-03-12 12:45:00,99.52,100.11,99.44,99.44,39241.0,91.3775,91.9193,91.3041,91.3041,39241.0
2020-03-12 12:50:00,99.47,102.16,99.47,101.07,55774.0,91.3316,93.8015,91.3316,92.8007,55774.0
2020-03-12 12:55:00,101.1,103.43,101.1,102.98,20997.0,92.8283,94.9676,92.8283,94.5544,20997.0
2020-03-12 13:00:00,102.88,104.0,102.04,103.87,35327.0,94.4626,95.491,93.6914,95.3716,35327.0
2020-03-12 13:05:00,103.58,104.4,103.1,103.14,25521.0,95.1054,95.8583,94.6646,94.7014,25521.0
2020-03-12 13:10:00,103.32,103.59,101.7,101.99,24521.0,94.8666,95.1145,93.3792,93.6454,24521.0
2020-03-12 13:15:00,101.9,102.19,101.18,101.45,25646.0,93.5628,93.8291,92.9017,93.1496,25646.0
2020-03-12 13:20:00,101.55,101.92,101.12,101.55,28988.0,93.2414,93.5812,92.8466,93.2414,28988.0
2020-03-12 13:25:00,101.53,102.07,101.32,101.64,25742.0,93.2231,93.7189,93.0303,93.3241,25742.0
2020-03-12 13:30:00,101.65,102.13,101.25,101.29,19419.0,93.3333,93.774,92.966,93.0027,19419.0
2020-03-12 13:35:00,101.29,101.35,99.81,99.92,27199.0,93.0027,93.0578,91.6438,91.7448,27199.0
2020-03-12 13:40:00,99.83,100.05,99.57,99.7,36069.0,91.6622,91.8642,91.4234,91.5428,36069.0
2020-03-12 13:45:00,99.69,101.33,99.68,101.33,30900.0,91.5336,93.0394,91.5244,93.0394,30900.0
2020-03-12 13:50:00,101.48,101.9,101.04,101.2,27740.0,93.1772,93.5628,92.7732,92.9201,27740.0
2020-03-12 13:55:00,101.16,102.23,101.16,102.16,29602.0,92.8834,93.8658,92.8834,93.8015,29602.0
2020-03-12 14:00:00,102.22,102.34,101.02,101.37,34300.0,93.8566,93.9668,92.7548,93.0762,34300.0
2020-03-12 14:05:00,101.44,101.79,101.2,101.34,21679.0,93.1404,93.4618,92.9201,93.0486,21679.0
2020-03-12 14:10:00,101.38,101.39,100.7,101.06,34183.0,93.0854,93.0945,92.461,92.7915,34183.0
2020-03-12 14:15:00,101.07,101.32,100.9,101.03,25348.0,92.8007,93.0303,92.6446,92.764,25348.0
2020-03-12 14:20:00,101.03,101.08,100.44,100.57,30270.0,92.764,92.8099,92.2223,92.3416,30270.0
2020-03-12 14:25:00,100.57,101.26,100.55,100.96,41692.0,92.3416,92.9752,92.3233,92.6997,41692.0
2020-03-12 14:30:00,100.97,101.2,100.71,100.71,30050.0,92.7089,92.9201,92.4702,92.4702,30050.0
2020-03-12 14:35:00,100.79,100.95,100.2,100.31,39675.0,92.5436,92.6905,92.0019,92.1029,39675.0
2020-03-12 14:40:00,100.38,100.76,100.37,100.46,24912.0,92.1672,92.5161,92.158,92.2406,24912.0
2020-03-12 14:45:00,100.48,101.82,100.26,101.75,38182.0,92.259,93.4894,92.057,93.4251,38182.0
2020-03-12 14:50:00,101.78,102.13,100.92,101.06,33318.0,93.4526,93.774,92.663,92.7915,33318.0
2020-03-12 14:55:00,101.0,101.36,100.1,100.12,29703.0,92.7364,93.067,91.9101,91.9284,29703.0
2020-03-12 15:00:00,100.15,100.29,100.0,100.01,33390.0,91.956,92.0845,91.8183,91.8274,33390.0
2020-03-12 15:05:00,100.01,101.15,99.88,100.9,60545.0,91.8274,92.8742,91.7081,92.6446,60545.0
2020-03-12 15:10:00,100.95,102.05,100.95,101.27,40105.0,92.6905,93.7005,92.6905,92.9844,40105.0
2020-03-12 15:15:00,101.27,101.27,100.27,100.31,31832.0,92.9844,92.9844,92.0662,92.1029,31832.0
2020-03-12 15:20:00,100.34,100.48,99.75,100.18,48620.0,92.1304,92.259,91.5887,91.9835,48620.0
2020-03-12 15:25:00,100.09,100.44,100.02,100.17,45165.0,91.9009,92.2223,91.8366,91.9744,45165.0
2020-03-12 15:30:00,100.17,100.32,99.5,99.55,73863.0,91.9744,92.1121,91.3592,91.4051,73863.0
2020-03-12 15:35:00,99.5,99.83,99.14,99.81,50695.0,91.3592,91.6622,91.0286,91.6438,50695.0
2020-03-12 15:40:00,99.8,100.87,99.7,99.71,52681.0,91.6346,92.6171,91.5428,91.552,52681.0
2020-03-12 15:45:00,99.8,100.07,99.27,99.73,66679.0,91.6346,91.8825,91.148,91.5704,66679.0
2020-03-12 15:50:00,99.73,100.84,99.48,99.48,92433.0,91.5704,92.5895,91.3408,91.3408,92433.0
2020-03-12 15:55:00,99.48,99.53,97.64,97.74,274867.0,91.3408,91.3867,89.6514,89.7432,274867.0
2020-03-13 09:30:00,101.11,101.99,100.0,100.96,145760.0,92.8374,93.6454,91.8183,92.6997,145760.0
2020-03-13 09:35:00,100.89,101.8,100.53,100.53,50432.0,92.6354,93.471,92.3049,92.3049,50432.0
2020-03-13 09:40:00,100.54,100.54,99.66,100.51,48220.0,92.3141,92.3141,91.5061,92.2865,48220.0
2020-03-13 09:45:00,100.45,100.8,99.96,100.24,31965.0,92.2314,92.5528,91.7815,92.0386,31965.0
2020-03-13 09:50:00,100.25,100.25,98.78,98.83,26107.0,92.0478,92.0478,90.6981,90.744,26107.0
2020-03-13 09:55:00,98.91,99.07,98.48,99.07,78826.0,90.8174,90.9644,90.4226,90.9644,78826.0
2020-03-13 10:00:00,99.22,99.37,98.67,99.13,26881.0,91.1021,91.2398,90.5971,91.0194,26881.0
2020-03-13 10:05:00,99.13,99.3,98.72,98.89,44855.0,91.0194,91.1755,90.643,90.7991,44855.0
2020-03-13 10:10:00,98.85,99.2,98.83,98.91,23711.0,90.7624,91.0837,90.744,90.8174,23711.0
2020-03-13 10:15:00,98.98,100.56,98.97,100.09,30171.0,90.8817,92.3324,90.8725,91.9009,30171.0
2020-03-13 10:20:00,100.15,100.91,100.06,100.58,19484.0,91.956,92.6538,91.8734,92.3508,19484.0
2020-03-13 10:25:00,100.57,100.69,99.62,99.62,25834.0,92.3416,92.4518,91.4694,91.4694,25834.0
2020-03-13 10:30:00,99.7,99.97,98.8,98.88,37500.0,91.5428,91.7907,90.7164,90.7899,37500.0
2020-03-13 10:35:00,98.85,99.24,98.79,99.2,39808.0,90.7624,91.1204,90.7073,91.0837,39808.0
2020-03-13 10:40:00,99.13,99.26,98.78,99.02,38830.0,91.0194,91.1388,90.6981,90.9184,38830.0
2020-03-13 10:45:00,99.01,99.33,98.63,98.79,92908.0,90.9093,91.2031,90.5604,90.7073,92908.0
2020-03-13 10:50:00,98.78,99.02,98.7,98.84,38873.0,90.6981,90.9184,90.6246,90.7532,38873.0
2020-03-13 10:55:00,98.87,98.95,98.15,98.32,51657.0,90.7807,90.8542,90.1196,90.2757,51657.0
2020-03-13 11:00:00,98.36,98.62,98.14,98.43,29438.0,90.3124,90.5512,90.1104,90.3767,29438.0
2020-03-13 11:05:00,98.37,98.56,98.19,98.27,19828.0,90.3216,90.4961,90.1564,90.2298,19828.0
2020-03-13 11:10:00,98.4,98.95,98.08,98.64,46693.0,90.3492,90.8542,90.0554,90.5695,46693.0
2020-03-13 11:15:00,98.7,99.0,98.62,98.95,30767.0,90.6246,90.9001,90.5512,90.8542,30767.0
2020-03-13 11:20:00,98.92,99.2,98.73,98.75,10333.0,90.8266,91.0837,90.6522,90.6705,10333.0
2020-03-13 11:25:00,98.8,98.89,98.11,98.12,62250.0,90.7164,90.7991,90.0829,90.0921,62250.0
2020-03-13 11:30:00,98.09,98.82,98.06,98.23,58995.0,90.0645,90.7348,90.037,90.1931,58995.0
2020-03-13 11:35:00,98.22,98.49,97.88,98.26,25075.0,90.1839,90.4318,89.8717,90.2206,25075.0
2020-03-13 11:40:00,98.27,98.31,97.36,97.58,29213.0,90.2298,90.2665,89.3943,89.5963,29213.0
2020-03-13 11:45:00,97.59,97.84,97.39,97.61,15156.0,89.6054,89.835,89.4218,89.6238,15156.0
2020-03-13 11:50:00,97.59,98.07,97.54,98.07,14555.0,89.6054,90.0462,89.5595,90.0462,14555.0
2020-03-13 11:55:00,98.21,99.03,98.21,98.61,34599.0,90.1747,90.9276,90.1747,90.542,34599.0
2020-03-13 12:00:00,98.54,98.54,97.6,97.96,34809.0,90.4777,90.4777,89.6146,89.9452,34809.0
2020-03-13 12:05:00,97.99,98.49,97.75,98.29,28701.0,89.9727,90.4318,89.7524,90.2482,28701.0
2020-03-13 12:10:00,98.36,98.53,97.84,98.38,19637.0,90.3124,90.4685,89.835,90.3308,19637.0
2020-03-13 12:15:00,98.35,98.83,97.89,98.08,26223.0,90.3033,90.744,89.8809,90.0554,26223.0
2020-03-13 12:20:00,98.08,98.36,97.8,97.88,39233.0,90.0554,90.3124,89.7983,89.8717,39233.0
2020-03-13 12:25:00,97.81,98.16,97.74,97.91,35790.0,89.8074,90.1288,89.7432,89.8993,35790.0
2020-03-13 12:30:00,97.95,98.7,97.95,98.63,27102.0,89.936,90.6246,89.936,90.5604,27102.0
2020-03-13 12:35:00,98.47,98.63,97.99,98.63,19460.0,90.4134,90.5604,89.9727,90.5604,19460.0
2020-03-13 12:40:00,98.58,98.71,98.4,98.65,77322.0,90.5144,90.6338,90.3492,90.5787,77322.0
2020-03-13 12:45:00,98.61,98.94,98.41,98.81,45159.0,90.542,90.845,90.3584,90.7256,45159.0
2020-03-13 12:50:00,98.86,99.17,98.68,98.84,27129.0,90.7715,91.0562,90.6063,90.7532,27129.0
2020-03-13 12:55:00,98.79,99.07,98.54,98.64,24690.0,90.7073,90.9644,90.4777,90.5695,24690.0
2020-03-13 13:00:00,98.61,98.91,98.42,98.51,64232.0,90.542,90.8174,90.3675,90.4502,64232.0
2020-03-13 13:05:00,98.5,98.81,98.37,98.54,73018.0,90.441,90.7256,90.3216,90.4777,73018.0
2020-03-13 13:10:00,98.51,99.0,98.42,98.99,35027.0,90.4502,90.9001,90.3675,90.8909,35027.0
2020-03-13 13:15:00,99.09,99.51,98.76,99.47,26508.0,90.9827,91.3684,90.6797,91.3316,26508.0
2020-03-13 13:20:00,99.35,100.22,99.35,100.22,137862.0,91.2214,92.0203,91.2214,92.0203,137862.0
2020-03-13 13:25:00,100.22,100.66,99.92,100.32,12907.0,92.0203,92.4243,91.7448,92.1121,12907.0
2020-03-13 13:30:00,100.38,100.92,100.24,100.37,16003.0,92.1672,92.663,92.0386,92.158,16003.0
2020-03-13 13:35:00,100.43,100.43,99.37,99.75,34091.0,92.2131,92.2131,91.2398,91.5887,34091.0
2020-03-13 13:40:00,99.75,100.52,99.74,100.15,11164.0,91.5887,92.2957,91.5795,91.956,11164.0
2020-03-13 13:45:00,100.13,100.57,100.09,100.49,12823.0,91.9376,92.3416,91.9009,92.2682,12823.0
2020-03-13 13:50:00,100.49,101.21,100.49,101.07,16559.0,92.2682,92.9293,92.2682,92.8007,16559.0
2020-03-13 13:55:00,101.0,101.0,100.37,100.43,24598.0,92.7364,92.7364,92.158,92.2131,24598.0
2020-03-13 14:00:00,100.36,100.43,99.65,100.02,24158.0,92.1488,92.2131,91.4969,91.8366,24158.0
2020-03-13 14:05:00,100.0,100.02,99.15,99.73,47717.0,91.8183,91.8366,91.0378,91.5704,47717.0
2020-03-13 14:10:00,99.68,100.06,99.49,99.85,22281.0,91.5244,91.8734,91.35,91.6805,22281.0
2020-03-13 14:15:00,99.87,100.15,99.73,99.81,54470.0,91.6989,91.956,91.5704,91.6438,54470.0
2020-03-13 14:20:00,99.8,100.11,99.64,100.03,30854.0,91.6346,91.9193,91.4877,91.8458,30854.0
2020-03-13 14:25:00,100.05,100.11,99.56,99.76,21425.0,91.8642,91.9193,91.4143,91.5979,21425.0
2020-03-13 14:30:00,99.79,100.06,99.5,100.06,71314.0,91.6254,91.8734,91.3592,91.8734,71314.0
2020-03-13 14:35:00,100.13,100.16,99.5,99.61,20183.0,91.9376,91.9652,91.3592,91.4602,20183.0
2020-03-13 14:40:00,99.7,100.91,99.54,100.83,24239.0,91.5428,92.6538,91.3959,92.5804,24239.0
2020-03-13 14:45:00,100.83,100.87,100.35,100.59,26536.0,92.5804,92.6171,92.1396,92.36,26536.0
2020-03-13 14:50:00,100.53,101.03,100.3,100.97,22551.0,92.3049,92.764,92.0937,92.7089,22551.0
2020-03-13 14:55:00,100.98,101.47,100.98,101.38,29289.0,92.7181,93.168,92.7181,93.0854,29289.0
2020-03-13 15:00:00,101.3,102.43,101.17,101.71,40868.0,93.0119,94.0494,92.8925,93.3884,40868.0
2020-03-13 15:05:00,101.74,102.51,101.6,101.87,37685.0,93.4159,94.1229,93.2874,93.5353,37685.0
2020-03-13 15:10:00,101.85,102.43,101.66,102.4,61478.0,93.5169,94.0494,93.3424,94.0219,61478.0
2020-03-13 15:15:00,102.39,102.98,102.2,102.51,53232.0,94.0127,94.5544,93.8383,94.1229,53232.0
2020-03-13 15:20:00,102.51,102.51,101.79,102.0,29489.0,94.1229,94.1229,93.4618,93.6546,29489.0
2020-03-13 15:25:00,102.06,102.58,101.87,102.54,40272.0,93.7097,94.1872,93.5353,94.1504,40272.0
2020-03-13 15:30:00,102.5,102.83,100.23,101.09,58621.0,94.1137,94.4167,92.0294,92.8191,58621.0
2020-03-13 15:35:00,101.09,102.83,100.86,102.41,83721.0,92.8191,94.4167,92.6079,94.0311,83721.0
2020-03-13 15:40:00,102.46,103.32,102.03,103.15,84919.0,94.077,94.8666,93.6822,94.7105,84919.0
2020-03-13 15:45:00,103.15,104.61,103.13,104.08,92696.0,94.7105,96.0511,94.6922,95.5644,92696.0
2020-03-13 15:50:00,104.08,104.76,103.96,104.71,145478.0,95.5644,96.1888,95.4543,96.1429,145478.0
2020-03-13 15:55:00,104.72,105.32,103.25,105.31,306048.0,96.1521,96.703,94.8024,96.6938,306048.0
2020-03-16 09:30:00,97.99,97.99,97.99,97.99,0.0,89.9727,89.9727,89.9727,89.9727,0.0
2020-03-16 09:35:00,97.99,97.99,97.99,97.99,0.0,89.9727,89.9727,89.9727,89.9727,0.0
2020-03-16 09:40:00,97.99,97.99,97.99,97.99,0.0,89.9727,89.9727,89.9727,89.9727,0.0
2020-03-16 09:45:00,90.0,92.69,85.5,91.46,262663.0,82.6364,85.1063,78.5046,83.977,262663.0
2020-03-16 09:50:00,91.16,94.61,91.07,94.61,52875.0,83.7015,86.8693,83.6189,86.8693,52875.0
2020-03-16 09:55:00,94.69,96.99,94.62,94.96,50700.0,86.9427,89.0545,86.8784,87.1906,50700.0
2020-03-16 10:00:00,94.85,95.08,93.66,93.78,73281.0,87.0896,87.3008,85.997,86.1072,73281.0
2020-03-16 10:05:00,93.78,95.99,93.78,95.9,62714.0,86.1072,88.1363,86.1072,88.0537,62714.0
2020-03-16 10:10:00,95.9,96.42,95.54,96.14,50167.0,88.0537,88.5312,87.7232,88.2741,50167.0
2020-03-16 10:15:00,96.25,96.3,95.2,95.31,42094.0,88.3751,88.421,87.411,87.512,42094.0
2020-03-16 10:20:00,95.26,96.45,95.07,96.37,40758.0,87.4661,88.5587,87.2916,88.4853,40758.0
2020-03-16 10:25:00,96.41,96.74,96.28,96.41,42627.0,88.522,88.825,88.4026,88.522,42627.0
2020-03-16 10:30:00,96.48,98.19,96.41,98.15,37474.0,88.5863,90.1564,88.522,90.1196,37474.0
2020-03-16 10:35:00,98.17,98.57,97.12,98.17,42473.0,90.138,90.5053,89.1739,90.138,42473.0
2020-03-16 10:40:00,98.16,99.42,97.79,99.42,45141.0,90.1288,91.2857,89.7891,91.2857,45141.0
2020-03-16 10:45:00,99.48,100.3,99.46,99.89,42765.0,91.3408,92.0937,91.3224,91.7173,42765.0
2020-03-16 10:50:00,99.81,100.93,99.64,100.77,69200.0,91.6438,92.6722,91.4877,92.5253,69200.0
2020-03-16 10:55:00,100.65,101.07,99.96,99.98,58012.0,92.4151,92.8007,91.7815,91.7999,58012.0
2020-03-16 11:00:00,99.82,101.36,99.54,100.72,52342.0,91.653,93.067,91.3959,92.4794,52342.0
2020-03-16 11:05:00,100.68,101.85,100.58,101.22,45456.0,92.4426,93.5169,92.3508,92.9384,45456.0
2020-03-16 11:10:00,101.35,102.7,101.35,102.09,45066.0,93.0578,94.2974,93.0578,93.7373,45066.0
2020-03-16 11:15:00,102.01,103.2,101.96,102.61,59901.0,93.6638,94.7564,93.6179,94.2147,59901.0
2020-03-16 11:20:00,102.6,103.03,101.42,103.03,65478.0,94.2055,94.6004,93.1221,94.6004,65478.0
2020-03-16 11:25:00,102.94,103.15,102.12,102.35,52458.0,94.5177,94.7105,93.7648,93.976,52458.0
2020-03-16 11:30:00,102.55,102.99,101.28,101.28,34736.0,94.1596,94.5636,92.9935,92.9935,34736.0
2020-03-16 11:35:00,101.24,102.78,101.23,102.42,31577.0,92.9568,94.3708,92.9476,94.0403,31577.0
2020-03-16 11:40:00,102.27,102.48,101.39,101.86,29058.0,93.9025,94.0954,93.0945,93.5261,29058.0
2020-03-16 11:45:00,101.79,101.95,101.5,101.9,34393.0,93.4618,93.6087,93.1955,93.5628,34393.0
2020-03-16 11:50:00,101.92,102.34,101.73,101.83,27651.0,93.5812,93.9668,93.4067,93.4985,27651.0
2020-03-16 11:55:00,102.01,102.39,101.59,102.28,31213.0,93.6638,94.0127,93.2782,93.9117,31213.0
2020-03-16 12:00:00,102.49,103.17,101.8,103.17,21494.0,94.1045,94.7289,93.471,94.7289,21494.0
2020-03-16 12:05:00,103.11,103.16,102.5,103.0,22379.0,94.6738,94.7197,94.1137,94.5728,22379.0
2020-03-16 12:10:00,103.0,103.0,102.19,102.7,32299.0,94.5728,94.5728,93.8291,94.2974,32299.0
2020-03-16 12:15:00,102.62,102.7,102.2,102.47,38278.0,94.2239,94.2974,93.8383,94.0862,38278.0
2020-03-16 12:20:00,102.52,102.65,102.21,102.58,37371.0,94.1321,94.2514,93.8474,94.1872,37371.0
2020-03-16 12:25:00,102.58,103.41,102.4,102.94,33143.0,94.1872,94.9493,94.0219,94.5177,33143.0
2020-03-16 12:30:00,102.96,103.19,102.33,102.66,35746.0,94.5361,94.7473,93.9576,94.2606,35746.0
2020-03-16 12:35:00,102.65,103.09,102.61,102.62,31305.0,94.2514,94.6554,94.2147,94.2239,31305.0
2020-03-16 12:40:00,102.7,102.75,102.06,102.43,19555.0,94.2974,94.3433,93.7097,94.0494,19555.0
2020-03-16 12:45:00,102.38,102.38,101.76,101.86,25177.0,94.0035,94.0035,93.4343,93.5261,25177.0
2020-03-16 12:50:00,101.78,101.79,101.2,101.48,35358.0,93.4526,93.4618,92.9201,93.1772,35358.0
2020-03-16 12:55:00,101.49,102.18,101.46,102.18,32220.0,93.1864,93.8199,93.1588,93.8199,32220.0
2020-03-16 13:00:00,102.11,102.42,102.11,102.39,24162.0,93.7556,94.0403,93.7556,94.0127,24162.0
2020-03-16 13:05:00,102.32,102.33,102.0,102.06,31409.0,93.9484,93.9576,93.6546,93.7097,31409.0
2020-03-16 13:10:00,102.02,103.05,101.9,103.02,21920.0,93.673,94.6187,93.5628,94.5912,21920.0
2020-03-16 13:15:00,103.04,103.26,102.98,102.98,33248.0,94.6095,94.8115,94.5544,94.5544,33248.0
2020-03-16 13:20:00,103.04,103.42,102.92,103.42,29599.0,94.6095,94.9584,94.4994,94.9584,29599.0
2020-03-16 13:25:00,103.38,103.7,103.23,103.51,54248.0,94.9217,95.2155,94.784,95.0411,54248.0
2020-03-16 13:30:00,103.42,103.42,102.89,103.2,47802.0,94.9584,94.9584,94.4718,94.7564,47802.0
2020-03-16 13:35:00,103.3,103.59,102.79,103.22,49988.0,94.8483,95.1145,94.38,94.7748,49988.0
2020-03-16 13:40:00,103.21,103.42,103.08,103.3,28826.0,94.7656,94.9584,94.6463,94.8483,28826.0
2020-03-16 13:45:00,103.32,103.62,103.31,103.33,27483.0,94.8666,95.1421,94.8574,94.8758,27483.0
2020-03-16 13:50:00,103.26,103.49,102.96,103.11,38887.0,94.8115,95.0227,94.5361,94.6738,38887.0
2020-03-16 13:55:00,103.1,103.49,103.07,103.13,26998.0,94.6646,95.0227,94.6371,94.6922,26998.0
2020-03-16 14:00:00,103.13,103.19,102.93,103.01,46807.0,94.6922,94.7473,94.5085,94.582,46807.0
2020-03-16 14:05:00,103.08,103.53,103.08,103.29,39655.0,94.6463,95.0594,94.6463,94.8391,39655.0
2020-03-16 14:10:00,103.32,103.4,103.09,103.35,33271.0,94.8666,94.9401,94.6554,94.8942,33271.0
2020-03-16 14:15:00,103.37,103.46,102.94,102.98,39690.0,94.9125,94.9952,94.5177,94.5544,39690.0
2020-03-16 14:20:00,102.98,103.19,102.92,102.95,35669.0,94.5544,94.7473,94.4994,94.5269,35669.0
2020-03-16 14:25:00,102.93,103.64,102.93,103.64,41526.0,94.5085,95.1604,94.5085,95.1604,41526.0
2020-03-16 14:30:00,103.7,105.4,103.64,105.4,31817.0,95.2155,96.7764,95.1604,96.7764,31817.0
2020-03-16 14:35:00,105.48,105.69,104.67,104.73,41705.0,96.8499,97.0427,96.1062,96.1613,41705.0
2020-03-16 14:40:00,104.96,104.96,104.02,104.37,29095.0,96.3724,96.3724,95.5094,95.8307,29095.0
2020-03-16 14:45:00,104.43,104.52,103.93,104.21,40496.0,95.8858,95.9684,95.4267,95.6838,40496.0
2020-03-16 14:50:00,104.21,104.97,104.09,104.47,44172.0,95.6838,96.3816,95.5736,95.9225,44172.0
2020-03-16 14:55:00,104.45,105.0,104.16,104.59,39441.0,95.9042,96.4092,95.6379,96.0327,39441.0
2020-03-16 15:00:00,104.6,105.34,103.8,103.89,37998.0,96.0419,96.7214,95.3074,95.39,37998.0
2020-03-16 15:05:00,103.8,104.14,103.62,103.81,29635.0,95.3074,95.6195,95.1421,95.3165,29635.0
2020-03-16 15:10:00,103.75,104.0,103.04,103.09,38560.0,95.2614,95.491,94.6095,94.6554,38560.0
2020-03-16 15:15:00,103.08,103.5,102.77,102.91,59170.0,94.6463,95.0319,94.3616,94.4902,59170.0
2020-03-16 15:20:00,102.93,103.1,102.26,102.4,66420.0,94.5085,94.6646,93.8934,94.0219,66420.0
2020-03-16 15:25:00,102.3,102.86,100.51,100.54,66013.0,93.9301,94.4443,92.2865,92.3141,66013.0
2020-03-16 15:30:00,100.54,100.76,98.91,98.93,72024.0,92.3141,92.5161,90.8174,90.8358,72024.0
2020-03-16 15:35:00,98.93,99.77,98.81,99.77,63060.0,90.8358,91.6071,90.7256,91.6071,63060.0
2020-03-16 15:40:00,99.66,101.29,99.62,101.29,60516.0,91.5061,93.0027,91.4694,93.0027,60516.0
2020-03-16 15:45:00,101.2,101.2,99.65,99.65,109463.0,92.9201,92.9201,91.4969,91.4969,109463.0
2020-03-16 15:50:00,99.73,99.81,99.04,99.58,153943.0,91.5704,91.6438,90.9368,91.4326,153943.0
2020-03-16 15:55:00,99.55,99.95,99.53,99.89,236207.0,91.4051,91.7724,91.3867,91.7173,236207.0
2020-03-17 09:30:00,100.72,104.89,100.72,102.93,151518.0,92.4794,96.3082,92.4794,94.5085,151518.0
2020-03-17 09:35:00,102.81,103.66,102.28,102.43,45054.0,94.3984,95.1788,93.9117,94.0494,45054.0
2020-03-17 09:40:00,102.31,102.85,101.88,101.88,41646.0,93.9393,94.4351,93.5444,93.5444,41646.0
2020-03-17 09:45:00,102.1,103.81,101.95,103.19,40977.0,93.7464,95.3165,93.6087,94.7473,40977.0
2020-03-17 09:50:00,103.19,103.19,102.21,102.29,28822.0,94.7473,94.7473,93.8474,93.9209,28822.0
2020-03-17 09:55:00,102.22,102.7,101.52,102.39,33599.0,93.8566,94.2974,93.2139,94.0127,33599.0
2020-03-17 10:00:00,102.38,103.49,101.6,103.49,42541.0,94.0035,95.0227,93.2874,95.0227,42541.0
2020-03-17 10:05:00,103.5,104.34,103.37,103.92,41557.0,95.0319,95.8032,94.9125,95.4175,41557.0
2020-03-17 10:10:00,103.94,104.26,103.19,103.33,63922.0,95.4359,95.7297,94.7473,94.8758,63922.0
2020-03-17 10:15:00,103.33,104.42,102.96,104.18,75574.0,94.8758,95.8766,94.5361,95.6563,75574.0
2020-03-17 10:20:00,104.05,104.27,102.92,102.92,56714.0,95.5369,95.7389,94.4994,94.4994,56714.0
2020-03-17 10:25:00,102.94,103.38,102.53,103.1,35086.0,94.5177,94.9217,94.1413,94.6646,35086.0
2020-03-17 10:30:00,103.15,103.69,102.67,102.78,39881.0,94.7105,95.2064,94.2698,94.3708,39881.0
2020-03-17 10:35:00,102.68,103.1,102.28,102.56,44650.0,94.279,94.6646,93.9117,94.1688,44650.0
2020-03-17 10:40:00,102.56,103.7,102.51,103.63,33149.0,94.1688,95.2155,94.1229,95.1513,33149.0
2020-03-17 10:45:00,103.67,104.18,103.06,103.36,48304.0,95.188,95.6563,94.6279,94.9034,48304.0
2020-03-17 10:50:00,103.46,103.54,102.13,102.78,41060.0,94.9952,95.0686,93.774,94.3708,41060.0
2020-03-17 10:55:00,102.65,103.64,102.3,103.14,42612.0,94.2514,95.1604,93.9301,94.7014,42612.0
2020-03-17 11:00:00,103.05,103.73,102.68,103.47,36252.0,94.6187,95.2431,94.279,95.0044,36252.0
2020-03-17 11:05:00,103.54,104.67,103.51,104.63,27171.0,95.0686,96.1062,95.0411,96.0694,27171.0
2020-03-17 11:10:00,104.63,104.83,104.13,104.24,83927.0,96.0694,96.2531,95.6104,95.7114,83927.0
2020-03-17 11:15:00,104.29,104.76,103.73,104.73,102843.0,95.7573,96.1888,95.2431,96.1613,102843.0
2020-03-17 11:20:00,104.73,105.0,103.45,103.58,39994.0,96.1613,96.4092,94.986,95.1054,39994.0
2020-03-17 11:25:00,103.65,104.4,103.47,103.5,47752.0,95.1696,95.8583,95.0044,95.0319,47752.0
2020-03-17 11:30:00,103.4,103.86,103.02,103.3,39642.0,94.9401,95.3624,94.5912,94.8483,39642.0
2020-03-17 11:35:00,103.32,103.32,102.19,102.39,63643.0,94.8666,94.8666,93.8291,94.0127,63643.0
2020-03-17 11:40:00,102.44,103.26,102.35,102.95,38167.0,94.0586,94.8115,93.976,94.5269,38167.0
2020-03-17 11:45:00,103.0,103.84,102.63,103.77,28314.0,94.5728,95.3441,94.2331,95.2798,28314.0
2020-03-17 11:50:00,103.72,104.78,103.68,104.38,30396.0,95.2339,96.2072,95.1972,95.8399,30396.0
2020-03-17 11:55:00,104.4,104.64,103.79,104.64,32552.0,95.8583,96.0786,95.2982,96.0786,32552.0
2020-03-17 12:00:00,104.77,104.79,103.96,104.36,26994.0,96.198,96.2164,95.4543,95.8215,26994.0
2020-03-17 12:05:00,104.5,106.45,104.5,106.45,32069.0,95.9501,97.7405,95.9501,97.7405,32069.0
2020-03-17 12:10:00,106.36,107.87,106.18,107.78,40988.0,97.6579,99.0444,97.4926,98.9617,40988.0
2020-03-17 12:15:00,107.82,107.98,106.5,107.61,40856.0,98.9985,99.1454,97.7864,98.8056,40856.0
2020-03-17 12:20:00,107.53,107.72,106.02,106.57,38868.0,98.7322,98.9066,97.3457,97.8507,38868.0
2020-03-17 12:25:00,106.56,106.56,105.96,106.01,29954.0,97.8415,97.8415,97.2906,97.3365,29954.0
2020-03-17 12:30:00,106.07,106.36,105.06,105.66,41377.0,97.3916,97.6579,96.4643,97.0152,41377.0
2020-03-17 12:35:00,105.7,105.75,104.3,104.6,36029.0,97.0519,97.0978,95.7664,96.0419,36029.0
2020-03-17 12:40:00,104.47,104.94,104.28,104.35,28922.0,95.9225,96.3541,95.7481,95.8124,28922.0
2020-03-17 12:45:00,104.45,104.53,104.3,104.42,37683.0,95.9042,95.9776,95.7664,95.8766,37683.0
2020-03-17 12:50:00,104.5,104.64,104.11,104.52,21913.0,95.9501,96.0786,95.592,95.9684,21913.0
2020-03-17 12:55:00,104.6,105.11,104.47,105.11,20146.0,96.0419,96.5102,95.9225,96.5102,20146.0
2020-03-17 13:00:00,105.15,106.0,105.09,105.43,24237.0,96.5469,97.3274,96.4918,96.804,24237.0
2020-03-17 13:05:00,105.43,105.49,104.74,104.88,16558.0,96.804,96.8591,96.1704,96.299,16558.0
2020-03-17 13:10:00,104.81,104.95,104.15,104.18,18433.0,96.2347,96.3633,95.6287,95.6563,18433.0
2020-03-17 13:15:00,104.3,104.95,104.01,104.74,17638.0,95.7664,96.3633,95.5002,96.1704,17638.0
2020-03-17 13:20:00,104.73,105.37,104.56,105.31,18341.0,96.1613,96.7489,96.0052,96.6938,18341.0
2020-03-17 13:25:00,105.29,105.48,105.02,105.48,23700.0,96.6754,96.8499,96.4275,96.8499,23700.0
2020-03-17 13:30:00,105.41,105.85,105.02,105.6,25640.0,96.7856,97.1896,96.4275,96.9601,25640.0
2020-03-17 13:35:00,105.67,105.99,105.15,105.43,28728.0,97.0244,97.3182,96.5469,96.804,28728.0
2020-03-17 13:40:00,105.45,105.8,105.42,105.68,23800.0,96.8224,97.1437,96.7948,97.0335,23800.0
2020-03-17 13:45:00,105.55,106.3,105.53,106.1,30522.0,96.9142,97.6028,96.8958,97.4192,30522.0
2020-03-17 13:50:00,106.1,106.21,105.54,105.93,32279.0,97.4192,97.5202,96.905,97.2631,32279.0
2020-03-17 13:55:00,105.94,106.41,105.68,105.83,22790.0,97.2723,97.7038,97.0335,97.1713,22790.0
2020-03-17 14:00:00,105.83,105.84,105.15,105.46,21924.0,97.1713,97.1804,96.5469,96.8315,21924.0
2020-03-17 14:05:00,105.57,107.25,105.35,107.12,36703.0,96.9325,98.4751,96.7305,98.3557,36703.0
2020-03-17 14:10:00,107.26,108.15,107.2,107.91,36676.0,98.4843,99.3015,98.4292,99.0811,36676.0
2020-03-17 14:15:00,107.85,109.14,107.73,109.14,27860.0,99.026,100.2105,98.9158,100.2105,27860.0
2020-03-17 14:20:00,109.02,109.35,108.57,108.73,33332.0,100.1003,100.4033,99.6871,99.834,33332.0
2020-03-17 14:25:00,108.82,110.13,108.66,110.13,38456.0,99.9166,101.1195,99.7697,101.1195,38456.0
2020-03-17 14:30:00,110.09,110.85,109.69,110.14,47897.0,101.0827,101.7805,100.7155,101.1286,47897.0
2020-03-17 14:35:00,110.09,110.72,109.67,109.74,40107.0,101.0827,101.6612,100.6971,100.7614,40107.0
2020-03-17 14:40:00,109.65,110.32,109.27,109.28,36639.0,100.6787,101.2939,100.3298,100.339,36639.0
2020-03-17 14:45:00,109.34,109.41,108.26,108.73,33792.0,100.3941,100.4584,99.4025,99.834,33792.0
2020-03-17 14:50:00,108.73,108.93,108.2,108.6,28098.0,99.834,100.0176,99.3474,99.7146,28098.0
2020-03-17 14:55:00,108.46,109.0,108.39,108.89,27520.0,99.5861,100.0819,99.5218,99.9809,27520.0
2020-03-17 15:00:00,108.9,108.96,108.0,108.45,33245.0,99.9901,100.0452,99.1637,99.5769,33245.0
2020-03-17 15:05:00,108.6,109.7,108.24,108.77,35144.0,99.7146,100.7246,99.3841,99.8707,35144.0
2020-03-17 15:10:00,108.89,109.6,108.79,109.58,35980.0,99.9809,100.6328,99.8891,100.6145,35980.0
2020-03-17 15:15:00,109.59,109.9,108.67,108.7,55120.0,100.6236,100.9083,99.7789,99.8065,55120.0
2020-03-17 15:20:00,108.67,108.81,108.32,108.48,44099.0,99.7789,99.9075,99.4575,99.6045,44099.0
2020-03-17 15:25:00,108.48,109.39,108.47,108.87,70909.0,99.6045,100.44,99.5953,99.9625,70909.0
2020-03-17 15:30:00,108.77,108.98,108.16,108.66,48193.0,99.8707,100.0635,99.3106,99.7697,48193.0
2020-03-17 15:35:00,108.65,109.19,108.38,108.7,72699.0,99.7605,100.2564,99.5126,99.8065,72699.0
2020-03-17 15:40:00,108.72,109.4,108.67,108.78,92583.0,99.8248,100.4492,99.7789,99.8799,92583.0
2020-03-17 15:45:00,108.77,108.77,107.77,107.99,109357.0,99.8707,99.8707,98.9525,99.1545,109357.0
2020-03-17 15:50:00,108.02,108.8,107.89,108.73,140532.0,99.1821,99.8983,99.0627,99.834,140532.0
2020-03-17 15:55:00,108.73,109.5,108.19,108.93,228365.0,99.834,100.541,99.3382,100.0176,228365.0
2020-03-18 09:30:00,102.58,105.99,102.0,104.59,91400.0,94.1872,97.3182,93.6546,96.0327,91400.0
2020-03-18 09:35:00,104.25,104.78,103.26,103.7,58694.0,95.7205,96.2072,94.8115,95.2155,58694.0
2020-03-18 09:40:00,103.54,103.88,102.8,103.38,43732.0,95.0686,95.3808,94.3892,94.9217,43732.0
2020-03-18 09:45:00,103.5,103.5,101.17,101.5,46022.0,95.0319,95.0319,92.8925,93.1955,46022.0
2020-03-18 09:50:00,101.33,102.45,101.33,102.1,48558.0,93.0394,94.0678,93.0394,93.7464,48558.0
2020-03-18 09:55:00,102.11,103.05,101.9,102.91,40938.0,93.7556,94.6187,93.5628,94.4902,40938.0
2020-03-18 10:00:00,103.1,104.5,102.53,104.11,72834.0,94.6646,95.9501,94.1413,95.592,72834.0
2020-03-18 10:05:00,104.18,104.6,102.75,102.96,60181.0,95.6563,96.0419,94.3433,94.5361,60181.0
2020-03-18 10:10:00,102.95,103.36,102.03,102.58,71360.0,94.5269,94.9034,93.6822,94.1872,71360.0
2020-03-18 10:15:00,102.66,103.61,101.7,102.65,42929.0,94.2606,95.1329,93.3792,94.2514,42929.0
2020-03-18 10:20:00,102.76,103.04,101.26,102.21,39928.0,94.3524,94.6095,92.9752,93.8474,39928.0
2020-03-18 10:25:00,102.39,103.66,102.29,103.34,32271.0,94.0127,95.1788,93.9209,94.885,32271.0
2020-03-18 10:30:00,103.34,103.72,102.06,102.06,34116.0,94.885,95.2339,93.7097,93.7097,34116.0
2020-03-18 10:35:00,102.03,102.06,101.13,101.76,21284.0,93.6822,93.7097,92.8558,93.4343,21284.0
2020-03-18 10:40:00,101.77,102.71,101.53,102.06,30749.0,93.4434,94.3065,93.2231,93.7097,30749.0
2020-03-18 10:45:00,102.05,102.05,101.12,101.54,16529.0,93.7005,93.7005,92.8466,93.2323,16529.0
2020-03-18 10:50:00,101.54,101.54,100.57,100.59,24416.0,93.2323,93.2323,92.3416,92.36,24416.0
2020-03-18 10:55:00,100.59,100.59,99.9,99.9,46975.0,92.36,92.36,91.7264,91.7264,46975.0
2020-03-18 11:00:00,99.97,99.97,99.11,99.45,41070.0,91.7907,91.7907,91.0011,91.3133,41070.0
2020-03-18 11:05:00,99.38,99.76,99.04,99.52,33195.0,91.249,91.5979,90.9368,91.3775,33195.0
2020-03-18 11:10:00,99.67,100.59,99.64,100.11,34438.0,91.5153,92.36,91.4877,91.9193,34438.0
2020-03-18 11:15:00,99.76,100.6,99.5,100.39,57521.0,91.5979,92.3692,91.3592,92.1764,57521.0
2020-03-18 11:20:00,100.32,101.16,100.32,100.89,22905.0,92.1121,92.8834,92.1121,92.6354,22905.0
2020-03-18 11:25:00,100.72,101.1,100.0,100.45,25295.0,92.4794,92.8283,91.8183,92.2314,25295.0
2020-03-18 11:30:00,100.51,101.03,100.27,100.53,16508.0,92.2865,92.764,92.0662,92.3049,16508.0
2020-03-18 11:35:00,100.58,101.93,100.57,101.49,49448.0,92.3508,93.5904,92.3416,93.1864,49448.0
2020-03-18 11:40:00,101.5,101.7,100.84,101.05,36914.0,93.1955,93.3792,92.5895,92.7824,36914.0
2020-03-18 11:45:00,100.95,102.24,100.5,101.96,27673.0,92.6905,93.875,92.2774,93.6179,27673.0
2020-03-18 11:50:00,101.96,102.42,101.16,101.35,26501.0,93.6179,94.0403,92.8834,93.0578,26501.0
2020-03-18 11:55:00,101.48,102.15,101.47,102.07,27630.0,93.1772,93.7924,93.168,93.7189,27630.0
2020-03-18 12:00:00,101.99,102.08,100.67,100.68,22211.0,93.6454,93.7281,92.4334,92.4426,22211.0
2020-03-18 12:05:00,100.72,101.99,100.58,101.21,25683.0,92.4794,93.6454,92.3508,92.9293,25683.0
2020-03-18 12:10:00,101.31,101.68,100.28,100.29,25738.0,93.0211,93.3608,92.0754,92.0845,25738.0
2020-03-18 12:15:00,100.3,100.74,99.88,100.41,57586.0,92.0937,92.4977,91.7081,92.1947,57586.0
2020-03-18 12:20:00,100.41,100.94,100.28,100.93,28677.0,92.1947,92.6814,92.0754,92.6722,28677.0
2020-03-18 12:25:00,100.86,100.86,100.16,100.54,35090.0,92.6079,92.6079,91.9652,92.3141,35090.0
2020-03-18 12:30:00,100.46,100.65,99.88,100.47,22141.0,92.2406,92.4151,91.7081,92.2498,22141.0
2020-03-18 12:35:00,100.56,100.69,99.68,100.69,42495.0,92.3324,92.4518,91.5244,92.4518,42495.0
2020-03-18 12:40:00,100.55,100.64,100.12,100.64,23825.0,92.3233,92.4059,91.9284,92.4059,23825.0
2020-03-18 12:45:00,100.53,100.53,99.8,100.22,22765.0,92.3049,92.3049,91.6346,92.0203,22765.0
2020-03-18 12:50:00,100.21,100.76,100.06,100.31,24284.0,92.0111,92.5161,91.8734,92.1029,24284.0
2020-03-18 12:55:00,100.48,100.51,99.89,100.03,6132.0,92.259,92.2865,91.7173,91.8458,6132.0
2020-03-18 13:00:00,100.03,100.03,100.03,100.03,0.0,91.8458,91.8458,91.8458,91.8458,0.0
2020-03-18 13:05:00,100.03,100.03,100.03,100.03,0.0,91.8458,91.8458,91.8458,91.8458,0.0
2020-03-18 13:10:00,99.93,100.26,99.21,99.26,70461.0,91.754,92.057,91.0929,91.1388,70461.0
2020-03-18 13:15:00,99.23,99.88,99.23,99.88,59678.0,91.1113,91.7081,91.1113,91.7081,59678.0
2020-03-18 13:20:00,99.84,100.44,99.67,99.97,48554.0,91.6714,92.2223,91.5153,91.7907,48554.0
2020-03-18 13:25:00,99.9,100.08,99.27,99.36,52930.0,91.7264,91.8917,91.148,91.2306,52930.0
2020-03-18 13:30:00,99.36,100.12,99.29,100.01,92526.0,91.2306,91.9284,91.1664,91.8274,92526.0
2020-03-18 13:35:00,99.99,100.16,99.53,99.75,46230.0,91.8091,91.9652,91.3867,91.5887,46230.0
2020-03-18 13:40:00,99.69,100.36,99.47,99.69,63015.0,91.5336,92.1488,91.3316,91.5336,63015.0
2020-03-18 13:45:00,99.72,100.18,99.44,99.92,35097.0,91.5612,91.9835,91.3041,91.7448,35097.0
2020-03-18 13:50:00,100.03,100.09,99.5,99.82,56969.0,91.8458,91.9009,91.3592,91.653,56969.0
2020-03-18 13:55:00,99.98,100.09,99.47,99.73,49414.0,91.7999,91.9009,91.3316,91.5704,49414.0
2020-03-18 14:00:00,99.9,100.07,99.34,99.49,25993.0,91.7264,91.8825,91.2123,91.35,25993.0
2020-03-18 14:05:00,99.5,100.42,99.5,99.77,33967.0,91.3592,92.2039,91.3592,91.6071,33967.0
2020-03-18 14:10:00,99.8,100.2,99.51,99.76,25857.0,91.6346,92.0019,91.3684,91.5979,25857.0
2020-03-18 14:15:00,99.74,100.21,99.43,99.46,32691.0,91.5795,92.0111,91.2949,91.3224,32691.0
2020-03-18 14:20:00,99.53,100.4,99.46,99.88,39142.0,91.3867,92.1855,91.3224,91.7081,39142.0
2020-03-18 14:25:00,99.66,99.98,99.5,99.98,41134.0,91.5061,91.7999,91.3592,91.7999,41134.0
2020-03-18 14:30:00,99.91,100.66,99.61,99.76,51907.0,91.7356,92.4243,91.4602,91.5979,51907.0
2020-03-18 14:35:00,100.0,100.93,99.74,100.61,18871.0,91.8183,92.6722,91.5795,92.3784,18871.0
2020-03-18 14:40:00,100.62,100.95,100.01,100.5,38849.0,92.3875,92.6905,91.8274,92.2774,38849.0
2020-03-18 14:45:00,100.6,100.69,100.1,100.24,24732.0,92.3692,92.4518,91.9101,92.0386,24732.0
2020-03-18 14:50:00,100.24,100.55,99.87,100.47,34571.0,92.0386,92.3233,91.6989,92.2498,34571.0
2020-03-18 14:55:00,100.48,101.22,100.27,101.02,48312.0,92.259,92.9384,92.0662,92.7548,48312.0
2020-03-18 15:00:00,101.2,101.36,100.56,100.83,31884.0,92.9201,93.067,92.3324,92.5804,31884.0
2020-03-18 15:05:00,100.95,101.66,100.64,100.84,37025.0,92.6905,93.3424,92.4059,92.5895,37025.0
2020-03-18 15:10:00,100.94,101.46,100.78,100.8,32880.0,92.6814,93.1588,92.5344,92.5528,32880.0
2020-03-18 15:15:00,100.93,100.96,99.65,99.72,70488.0,92.6722,92.6997,91.4969,91.5612,70488.0
2020-03-18 15:20:00,99.8,99.83,98.86,99.25,53653.0,91.6346,91.6622,90.7715,91.1296,53653.0
2020-03-18 15:25:00,99.29,99.87,99.12,99.24,37694.0,91.1664,91.6989,91.0103,91.1204,37694.0
2020-03-18 15:30:00,99.34,100.34,99.11,100.11,50916.0,91.2123,92.1304,91.0011,91.9193,50916.0
2020-03-18 15:35:00,100.16,100.2,99.61,100.04,57894.0,91.9652,92.0019,91.4602,91.855,57894.0
2020-03-18 15:40:00,100.05,100.88,99.91,100.26,54221.0,91.8642,92.6263,91.7356,92.057,54221.0
2020-03-18 15:45:00,100.11,100.49,99.74,100.4,63145.0,91.9193,92.2682,91.5795,92.1855,63145.0
2020-03-18 15:50:00,100.47,102.34,100.25,102.25,62281.0,92.2498,93.9668,92.0478,93.8842,62281.0
2020-03-18 15:55:00,102.11,102.61,99.86,102.45,179936.0,93.7556,94.2147,91.6897,94.0678,179936.0
2020-03-19 09:30:00,101.86,102.52,100.0,100.0,78721.0,93.5261,94.1321,91.8183,91.8183,78721.0
2020-03-19 09:35:00,99.99,100.99,99.8,99.97,17867.0,91.8091,92.7273,91.6346,91.7907,17867.0
2020-03-19 09:40:00,100.11,100.22,99.2,99.75,31717.0,91.9193,92.0203,91.0837,91.5887,31717.0
2020-03-19 09:45:00,99.69,100.48,99.64,100.0,18808.0,91.5336,92.259,91.4877,91.8183,18808.0
2020-03-19 09:50:00,99.92,100.4,99.17,99.57,37369.0,91.7448,92.1855,91.0562,91.4234,37369.0
2020-03-19 09:55:00,99.3,100.44,99.27,100.44,31802.0,91.1755,92.2223,91.148,92.2223,31802.0
2020-03-19 10:00:00,100.3,100.77,99.58,100.71,23885.0,92.0937,92.5253,91.4326,92.4702,23885.0
2020-03-19 10:05:00,100.7,101.45,100.56,101.27,37447.0,92.461,93.1496,92.3324,92.9844,37447.0
2020-03-19 10:10:00,101.3,102.37,101.08,101.61,37068.0,93.0119,93.9944,92.8099,93.2965,37068.0
2020-03-19 10:15:00,101.68,102.1,100.02,100.09,21589.0,93.3608,93.7464,91.8366,91.9009,21589.0
2020-03-19 10:20:00,100.12,100.97,100.05,100.34,26132.0,91.9284,92.7089,91.8642,92.1304,26132.0
2020-03-19 10:25:00,100.2,101.16,99.87,100.37,68754.0,92.0019,92.8834,91.6989,92.158,68754.0
2020-03-19 10:30:00,100.22,101.15,99.81,100.85,76287.0,92.0203,92.8742,91.6438,92.5987,76287.0
2020-03-19 10:35:00,101.08,101.08,99.64,99.65,50964.0,92.8099,92.8099,91.4877,91.4969,50964.0
2020-03-19 10:40:00,99.65,100.04,99.25,99.35,33236.0,91.4969,91.855,91.1296,91.2214,33236.0
2020-03-19 10:45:00,99.31,99.42,97.91,98.01,49425.0,91.1847,91.2857,89.8993,89.9911,49425.0
2020-03-19 10:50:00,98.34,99.1,98.0,98.65,17783.0,90.2941,90.9919,89.9819,90.5787,17783.0
2020-03-19 10:55:00,98.64,98.72,98.2,98.3,35598.0,90.5695,90.643,90.1655,90.2574,35598.0
2020-03-19 11:00:00,98.27,99.1,98.24,98.59,19663.0,90.2298,90.9919,90.2023,90.5236,19663.0
2020-03-19 11:05:00,98.63,98.88,98.1,98.53,22817.0,90.5604,90.7899,90.0737,90.4685,22817.0
2020-03-19 11:10:00,98.53,99.25,98.28,98.95,36400.0,90.4685,91.1296,90.239,90.8542,36400.0
2020-03-19 11:15:00,98.95,99.06,98.21,98.77,19216.0,90.8542,90.9552,90.1747,90.6889,19216.0
2020-03-19 11:20:00,98.86,99.85,98.85,99.73,33733.0,90.7715,91.6805,90.7624,91.5704,33733.0
2020-03-19 11:25:00,99.8,100.52,99.69,100.45,27709.0,91.6346,92.2957,91.5336,92.2314,27709.0
2020-03-19 11:30:00,100.33,101.14,99.9,101.0,28651.0,92.1213,92.865,91.7264,92.7364,28651.0
2020-03-19 11:35:00,101.0,101.52,100.75,100.95,35795.0,92.7364,93.2139,92.5069,92.6905,35795.0
2020-03-19 11:40:00,100.9,101.64,100.9,101.6,33206.0,92.6446,93.3241,92.6446,93.2874,33206.0
2020-03-19 11:45:00,101.49,102.34,101.3,102.04,51172.0,93.1864,93.9668,93.0119,93.6914,51172.0
2020-03-19 11:50:00,102.04,102.17,101.28,101.86,57611.0,93.6914,93.8107,92.9935,93.5261,57611.0
2020-03-19 11:55:00,101.82,101.87,101.23,101.65,41135.0,93.4894,93.5353,92.9476,93.3333,41135.0
2020-03-19 12:00:00,101.55,102.43,101.18,101.34,43658.0,93.2414,94.0494,92.9017,93.0486,43658.0
2020-03-19 12:05:00,101.24,102.0,100.42,100.42,67043.0,92.9568,93.6546,92.2039,92.2039,67043.0
2020-03-19 12:10:00,100.4,100.7,100.07,100.56,29213.0,92.1855,92.461,91.8825,92.3324,29213.0
2020-03-19 12:15:00,100.63,100.74,99.59,100.15,29625.0,92.3967,92.4977,91.4418,91.956,29625.0
2020-03-19 12:20:00,100.13,100.77,99.72,99.92,21428.0,91.9376,92.5253,91.5612,91.7448,21428.0
2020-03-19 12:25:00,99.9,101.0,99.81,100.59,22062.0,91.7264,92.7364,91.6438,92.36,22062.0
2020-03-19 12:30:00,100.59,100.7,99.87,100.55,24120.0,92.36,92.461,91.6989,92.3233,24120.0
2020-03-19 12:35:00,100.44,100.82,99.92,100.35,26869.0,92.2223,92.5712,91.7448,92.1396,26869.0
2020-03-19 12:40:00,100.16,100.48,99.95,100.09,24311.0,91.9652,92.259,91.7724,91.9009,24311.0
2020-03-19 12:45:00,100.09,100.72,100.02,100.22,16924.0,91.9009,92.4794,91.8366,92.0203,16924.0
2020-03-19 12:50:00,100.44,101.21,100.1,100.95,19605.0,92.2223,92.9293,91.9101,92.6905,19605.0
2020-03-19 12:55:00,101.2,101.27,100.5,100.75,15106.0,92.9201,92.9844,92.2774,92.5069,15106.0
2020-03-19 13:00:00,100.66,101.41,100.46,101.41,17436.0,92.4243,93.1129,92.2406,93.1129,17436.0
2020-03-19 13:05:00,101.3,101.74,100.77,101.0,37328.0,93.0119,93.4159,92.5253,92.7364,37328.0
2020-03-19 13:10:00,101.02,101.54,100.9,100.9,23463.0,92.7548,93.2323,92.6446,92.6446,23463.0
2020-03-19 13:15:00,100.78,101.17,100.53,100.9,16217.0,92.5344,92.8925,92.3049,92.6446,16217.0
2020-03-19 13:20:00,100.75,101.17,100.07,100.82,16835.0,92.5069,92.8925,91.8825,92.5712,16835.0
2020-03-19 13:25:00,100.88,100.97,99.96,100.5,17792.0,92.6263,92.7089,91.7815,92.2774,17792.0
2020-03-19 13:30:00,100.42,100.59,99.96,100.36,25151.0,92.2039,92.36,91.7815,92.1488,25151.0
2020-03-19 13:35:00,100.29,100.52,99.89,100.43,36016.0,92.0845,92.2957,91.7173,92.2131,36016.0
2020-03-19 13:40:00,100.47,101.11,99.95,101.09,31555.0,92.2498,92.8374,91.7724,92.8191,31555.0
2020-03-19 13:45:00,101.11,101.49,100.75,100.83,27305.0,92.8374,93.1864,92.5069,92.5804,27305.0
2020-03-19 13:50:00,100.82,101.64,100.78,101.45,25869.0,92.5712,93.3241,92.5344,93.1496,25869.0
2020-03-19 13:55:00,101.42,101.55,100.64,100.93,25891.0,93.1221,93.2414,92.4059,92.6722,25891.0
2020-03-19 14:00:00,100.95,101.07,99.7,99.84,59712.0,92.6905,92.8007,91.5428,91.6714,59712.0
2020-03-19 14:05:00,99.84,100.15,99.71,99.75,47043.0,91.6714,91.956,91.552,91.5887,47043.0
2020-03-19 14:10:00,99.78,100.47,99.75,100.47,37813.0,91.6163,92.2498,91.5887,92.2498,37813.0
2020-03-19 14:15:00,100.45,101.14,100.19,101.08,25994.0,92.2314,92.865,91.9927,92.8099,25994.0
2020-03-19 14:20:00,101.18,101.59,100.62,101.51,22921.0,92.9017,93.2782,92.3875,93.2047,22921.0
2020-03-19 14:25:00,101.52,101.93,100.95,101.69,21116.0,93.2139,93.5904,92.6905,93.37,21116.0
2020-03-19 14:30:00,101.66,102.01,101.33,101.37,28195.0,93.3424,93.6638,93.0394,93.0762,28195.0
2020-03-19 14:35:00,101.46,102.41,101.46,102.32,16514.0,93.1588,94.0311,93.1588,93.9484,16514.0
2020-03-19 14:40:00,102.33,102.64,101.92,102.3,18744.0,93.9576,94.2423,93.5812,93.9301,18744.0
2020-03-19 14:45:00,102.27,102.29,101.77,102.21,29426.0,93.9025,93.9209,93.4434,93.8474,29426.0
2020-03-19 14:50:00,102.23,102.39,101.09,101.09,25326.0,93.8658,94.0127,92.8191,92.8191,25326.0
2020-03-19 14:55:00,101.2,101.36,99.89,100.42,33616.0,92.9201,93.067,91.7173,92.2039,33616.0
2020-03-19 15:00:00,100.38,100.38,99.7,100.02,27787.0,92.1672,92.1672,91.5428,91.8366,27787.0
2020-03-19 15:05:00,100.21,100.26,99.1,99.16,42496.0,92.0111,92.057,90.9919,91.047,42496.0
2020-03-19 15:10:00,99.16,99.76,98.66,99.65,24882.0,91.047,91.5979,90.5879,91.4969,24882.0
2020-03-19 15:15:00,99.65,100.15,98.79,99.73,52633.0,91.4969,91.956,90.7073,91.5704,52633.0
2020-03-19 15:20:00,99.77,100.38,99.51,99.99,42310.0,91.6071,92.1672,91.3684,91.8091,42310.0
2020-03-19 15:25:00,100.0,100.81,99.87,100.25,25698.0,91.8183,92.562,91.6989,92.0478,25698.0
2020-03-19 15:30:00,100.25,100.62,99.81,100.37,24385.0,92.0478,92.3875,91.6438,92.158,24385.0
2020-03-19 15:35:00,100.29,100.38,99.69,99.99,83454.0,92.0845,92.1672,91.5336,91.8091,83454.0
2020-03-19 15:40:00,99.99,100.63,99.82,100.3,57631.0,91.8091,92.3967,91.653,92.0937,57631.0
2020-03-19 15:45:00,100.35,100.45,99.75,99.92,36587.0,92.1396,92.2314,91.5887,91.7448,36587.0
2020-03-19 15:50:00,99.84,99.98,99.2,99.61,147571.0,91.6714,91.7999,91.0837,91.4602,147571.0
2020-03-19 15:55:00,99.67,100.11,99.5,99.86,278139.0,91.5153,91.9193,91.3592,91.6897,278139.0
2020-03-20 09:30:00,100.22,100.3,98.59,99.66,297698.0,92.0203,92.0937,90.5236,91.5061,297698.0
2020-03-20 09:35:00,99.46,100.27,98.91,98.91,77364.0,91.3224,92.0662,90.8174,90.8174,77364.0
2020-03-20 09:40:00,98.89,99.45,97.89,97.99,50203.0,90.7991,91.3133,89.8809,89.9727,50203.0
2020-03-20 09:45:00,97.99,98.26,97.12,97.13,114465.0,89.9727,90.2206,89.1739,89.1831,114465.0
2020-03-20 09:50:00,97.15,100.27,97.02,99.07,57688.0,89.2014,92.0662,89.0821,90.9644,57688.0
2020-03-20 09:55:00,99.26,99.27,97.82,98.06,59727.0,91.1388,91.148,89.8166,90.037,59727.0
2020-03-20 10:00:00,98.19,99.79,98.19,99.4,40629.0,90.1564,91.6254,90.1564,91.2674,40629.0
2020-03-20 10:05:00,99.52,99.69,97.94,98.18,39967.0,91.3775,91.5336,89.9268,90.1472,39967.0
2020-03-20 10:10:00,98.12,98.76,98.1,98.18,24102.0,90.0921,90.6797,90.0737,90.1472,24102.0
2020-03-20 10:15:00,98.27,98.83,97.55,97.55,55557.0,90.2298,90.744,89.5687,89.5687,55557.0
2020-03-20 10:20:00,97.52,99.37,97.36,99.1,35283.0,89.5412,91.2398,89.3943,90.9919,35283.0
2020-03-20 10:25:00,99.35,100.0,99.25,99.61,18425.0,91.2214,91.8183,91.1296,91.4602,18425.0
2020-03-20 10:30:00,99.78,100.02,99.55,99.93,22114.0,91.6163,91.8366,91.4051,91.754,22114.0
2020-03-20 10:35:00,99.82,99.89,99.37,99.8,27191.0,91.653,91.7173,91.2398,91.6346,27191.0
2020-03-20 10:40:00,99.8,99.8,99.0,99.23,20560.0,91.6346,91.6346,90.9001,91.1113,20560.0
2020-03-20 10:45:00,99.23,100.02,98.73,99.9,44343.0,91.1113,91.8366,90.6522,91.7264,44343.0
2020-03-20 10:50:00,99.9,100.08,99.52,99.97,30753.0,91.7264,91.8917,91.3775,91.7907,30753.0
2020-03-20 10:55:00,99.88,100.27,99.67,99.91,32958.0,91.7081,92.0662,91.5153,91.7356,32958.0
2020-03-20 11:00:00,99.88,100.1,99.03,99.18,29218.0,91.7081,91.9101,90.9276,91.0654,29218.0
2020-03-20 11:05:00,99.36,99.82,98.95,99.24,35709.0,91.2306,91.653,90.8542,91.1204,35709.0
2020-03-20 11:10:00,99.21,100.06,99.21,100.06,35137.0,91.0929,91.8734,91.0929,91.8734,35137.0
2020-03-20 11:15:00,99.95,100.01,99.1,99.1,68033.0,91.7724,91.8274,90.9919,90.9919,68033.0
2020-03-20 11:20:00,99.18,99.18,98.08,98.08,504727.0,91.0654,91.0654,90.0554,90.0554,504727.0
2020-03-20 11:25:00,98.04,98.65,97.77,97.87,40062.0,90.0186,90.5787,89.7707,89.8625,40062.0
2020-03-20 11:30:00,97.86,98.03,97.2,97.99,27464.0,89.8534,90.0094,89.2474,89.9727,27464.0
2020-03-20 11:35:00,97.93,98.16,97.62,97.73,25441.0,89.9176,90.1288,89.633,89.734,25441.0
2020-03-20 11:40:00,97.73,98.24,97.67,97.96,18302.0,89.734,90.2023,89.6789,89.9452,18302.0
2020-03-20 11:45:00,97.83,98.13,97.41,97.88,30629.0,89.8258,90.1013,89.4402,89.8717,30629.0
2020-03-20 11:50:00,98.03,98.25,97.6,97.82,33345.0,90.0094,90.2114,89.6146,89.8166,33345.0
2020-03-20 11:55:00,97.82,98.37,97.63,98.18,18873.0,89.8166,90.3216,89.6422,90.1472,18873.0
2020-03-20 12:00:00,98.2,98.56,97.65,97.79,20047.0,90.1655,90.4961,89.6605,89.7891,20047.0
2020-03-20 12:05:00,97.92,98.11,97.55,97.66,24505.0,89.9084,90.0829,89.5687,89.6697,24505.0
2020-03-20 12:10:00,97.75,98.43,97.75,98.22,16174.0,89.7524,90.3767,89.7524,90.1839,16174.0
2020-03-20 12:15:00,98.22,98.48,97.62,98.05,49801.0,90.1839,90.4226,89.633,90.0278,49801.0
2020-03-20 12:20:00,98.07,98.18,97.3,97.51,50498.0,90.0462,90.1472,89.3392,89.532,50498.0
2020-03-20 12:25:00,97.38,97.43,96.61,96.94,45865.0,89.4126,89.4585,88.7056,89.0086,45865.0
2020-03-20 12:30:00,96.99,97.9,96.98,97.9,24618.0,89.0545,89.8901,89.0454,89.8901,24618.0
2020-03-20 12:35:00,97.76,98.33,97.48,98.31,40633.0,89.7615,90.2849,89.5044,90.2665,40633.0
2020-03-20 12:40:00,98.41,98.55,98.05,98.16,44731.0,90.3584,90.4869,90.0278,90.1288,44731.0
2020-03-20 12:45:00,98.16,98.81,98.02,98.7,34796.0,90.1288,90.7256,90.0003,90.6246,34796.0
2020-03-20 12:50:00,98.76,99.22,98.61,98.94,41532.0,90.6797,91.1021,90.542,90.845,41532.0
2020-03-20 12:55:00,98.98,99.5,98.9,99.05,51554.0,90.8817,91.3592,90.8083,90.946,51554.0
2020-03-20 13:00:00,99.08,99.54,98.97,99.15,38809.0,90.9735,91.3959,90.8725,91.0378,38809.0
2020-03-20 13:05:00,99.16,99.87,99.08,99.44,32800.0,91.047,91.6989,90.9735,91.3041,32800.0
2020-03-20 13:10:00,99.44,99.68,99.24,99.29,86746.0,91.3041,91.5244,91.1204,91.1664,86746.0
2020-03-20 13:15:00,99.29,99.99,99.1,99.79,59898.0,91.1664,91.8091,90.9919,91.6254,59898.0
2020-03-20 13:20:00,99.84,99.88,99.52,99.7,69065.0,91.6714,91.7081,91.3775,91.5428,69065.0
2020-03-20 13:25:00,99.59,100.0,99.57,99.9,49102.0,91.4418,91.8183,91.4234,91.7264,49102.0
2020-03-20 13:30:00,100.08,100.5,99.91,99.93,36468.0,91.8917,92.2774,91.7356,91.754,36468.0
2020-03-20 13:35:00,100.0,100.21,99.59,99.93,49910.0,91.8183,92.0111,91.4418,91.754,49910.0
2020-03-20 13:40:00,99.86,100.55,99.8,99.97,40209.0,91.6897,92.3233,91.6346,91.7907,40209.0
2020-03-20 13:45:00,99.97,100.51,99.8,99.88,54087.0,91.7907,92.2865,91.6346,91.7081,54087.0
2020-03-20 13:50:00,99.87,100.38,99.8,100.22,42527.0,91.6989,92.1672,91.6346,92.0203,42527.0
2020-03-20 13:55:00,100.21,100.31,99.86,99.97,39956.0,92.0111,92.1029,91.6897,91.7907,39956.0
2020-03-20 14:00:00,99.96,100.13,99.76,99.96,50022.0,91.7815,91.9376,91.5979,91.7815,50022.0
2020-03-20 14:05:00,99.98,100.34,99.87,100.07,31714.0,91.7999,92.1304,91.6989,91.8825,31714.0
2020-03-20 14:10:00,100.01,100.14,99.62,99.89,39673.0,91.8274,91.9468,91.4694,91.7173,39673.0
2020-03-20 14:15:00,100.01,100.01,99.23,99.35,28975.0,91.8274,91.8274,91.1113,91.2214,28975.0
2020-03-20 14:20:00,99.43,99.67,98.69,98.69,50097.0,91.2949,91.5153,90.6154,90.6154,50097.0
2020-03-20 14:25:00,98.82,99.27,98.08,98.79,38341.0,90.7348,91.148,90.0554,90.7073,38341.0
2020-03-20 14:30:00,98.93,99.08,98.32,98.37,25813.0,90.8358,90.9735,90.2757,90.3216,25813.0
2020-03-20 14:35:00,98.66,99.09,98.21,99.0,35558.0,90.5879,90.9827,90.1747,90.9001,35558.0
2020-03-20 14:40:00,98.91,99.45,98.83,99.25,64089.0,90.8174,91.3133,90.744,91.1296,64089.0
2020-03-20 14:45:00,99.36,99.47,98.96,99.0,37535.0,91.2306,91.3316,90.8634,90.9001,37535.0
2020-03-20 14:50:00,99.07,99.39,98.48,98.66,71850.0,90.9644,91.2582,90.4226,90.5879,71850.0
2020-03-20 14:55:00,98.66,98.9,98.25,98.84,60684.0,90.5879,90.8083,90.2114,90.7532,60684.0
2020-03-20 15:00:00,98.72,99.44,98.51,98.7,51337.0,90.643,91.3041,90.4502,90.6246,51337.0
2020-03-20 15:05:00,98.65,99.02,98.65,98.72,83525.0,90.5787,90.9184,90.5787,90.643,83525.0
2020-03-20 15:10:00,98.67,99.23,98.53,98.98,61745.0,90.5971,91.1113,90.4685,90.8817,61745.0
2020-03-20 15:15:00,99.04,99.08,97.71,97.78,47860.0,90.9368,90.9735,89.7156,89.7799,47860.0
2020-03-20 15:20:00,97.71,98.94,97.71,98.71,67988.0,89.7156,90.845,89.7156,90.6338,67988.0
2020-03-20 15:25:00,98.75,100.24,98.69,99.72,45283.0,90.6705,92.0386,90.6154,91.5612,45283.0
2020-03-20 15:30:00,99.88,100.22,99.61,100.11,72414.0,91.7081,92.0203,91.4602,91.9193,72414.0
2020-03-20 15:35:00,100.02,100.02,99.11,99.51,105217.0,91.8366,91.8366,91.0011,91.3684,105217.0
2020-03-20 15:40:00,99.45,99.99,99.06,99.44,147659.0,91.3133,91.8091,90.9552,91.3041,147659.0
2020-03-20 15:45:00,99.44,99.46,97.75,97.91,115549.0,91.3041,91.3224,89.7524,89.8993,115549.0
2020-03-20 15:50:00,97.72,97.75,96.79,97.66,166038.0,89.7248,89.7524,88.8709,89.6697,166038.0
2020-03-20 15:55:00,97.72,98.47,97.21,98.07,355219.0,89.7248,90.4134,89.2565,90.0462,355219.0
2020-03-23 09:30:00,98.69,99.5,96.89,97.15,264558.0,90.6154,91.3592,88.9627,89.2014,264558.0
2020-03-23 09:35:00,97.25,97.9,95.56,95.67,56804.0,89.2933,89.8901,87.7415,87.8425,56804.0
2020-03-23 09:40:00,95.54,97.57,95.5,96.1,58699.0,87.7232,89.5871,87.6864,88.2373,58699.0
2020-03-23 09:45:00,96.02,96.9,95.7,96.72,56537.0,88.1639,88.9719,87.8701,88.8066,56537.0
2020-03-23 09:50:00,96.6,97.93,96.36,97.49,39839.0,88.6964,89.9176,88.4761,89.5136,39839.0
2020-03-23 09:55:00,97.45,98.45,97.32,97.81,42074.0,89.4769,90.3951,89.3575,89.8074,42074.0
2020-03-23 10:00:00,97.82,97.96,96.96,97.31,53852.0,89.8166,89.9452,89.027,89.3484,53852.0
2020-03-23 10:05:00,97.32,98.24,97.3,97.96,37243.0,89.3575,90.2023,89.3392,89.9452,37243.0
2020-03-23 10:10:00,97.95,99.14,97.95,98.81,62022.0,89.936,91.0286,89.936,90.7256,62022.0
2020-03-23 10:15:00,98.81,99.11,97.65,97.74,27020.0,90.7256,91.0011,89.6605,89.7432,27020.0
2020-03-23 10:20:00,97.85,97.97,97.25,97.88,33569.0,89.8442,89.9544,89.2933,89.8717,33569.0
2020-03-23 10:25:00,98.07,98.8,97.95,98.74,13502.0,90.0462,90.7164,89.936,90.6614,13502.0
2020-03-23 10:30:00,98.74,99.01,97.83,97.83,29009.0,90.6614,90.9093,89.8258,89.8258,29009.0
2020-03-23 10:35:00,97.81,97.85,96.91,97.39,35753.0,89.8074,89.8442,88.9811,89.4218,35753.0
2020-03-23 10:40:00,97.49,97.78,96.84,97.17,35753.0,89.5136,89.7799,88.9168,89.2198,35753.0
2020-03-23 10:45:00,97.17,97.17,95.77,96.57,42360.0,89.2198,89.2198,87.9343,88.6689,42360.0
2020-03-23 10:50:00,96.64,96.64,95.67,95.78,23747.0,88.7332,88.7332,87.8425,87.9435,23747.0
2020-03-23 10:55:00,95.75,95.98,94.51,94.63,54239.0,87.916,88.1272,86.7774,86.8876,54239.0
2020-03-23 11:00:00,94.63,95.05,94.28,94.83,36894.0,86.8876,87.2733,86.5663,87.0713,36894.0
2020-03-23 11:05:00,94.75,95.13,94.44,94.45,27980.0,86.9978,87.3467,86.7132,86.7223,27980.0
2020-03-23 11:10:00,94.46,95.07,93.86,94.37,34964.0,86.7315,87.2916,86.1806,86.6489,34964.0
2020-03-23 11:15:00,94.29,94.47,92.25,92.86,58088.0,86.5754,86.7407,84.7023,85.2624,58088.0
2020-03-23 11:20:00,92.86,93.52,92.35,92.6,40441.0,85.2624,85.8684,84.7942,85.0237,40441.0
2020-03-23 11:25:00,92.68,93.17,92.5,92.81,35832.0,85.0972,85.5471,84.9319,85.2165,35832.0
2020-03-23 11:30:00,92.9,92.97,92.1,92.15,34560.0,85.2992,85.3634,84.5646,84.6105,34560.0
2020-03-23 11:35:00,92.15,92.68,91.91,92.06,32150.0,84.6105,85.0972,84.3902,84.5279,32150.0
2020-03-23 11:40:00,92.04,92.24,91.01,91.12,51849.0,84.5095,84.6932,83.5638,83.6648,51849.0
2020-03-23 11:45:00,91.08,91.59,91.06,91.3,34264.0,83.6281,84.0963,83.6097,83.8301,34264.0
2020-03-23 11:50:00,91.4,91.89,91.1,91.63,38574.0,83.9219,84.3718,83.6464,84.1331,38574.0
2020-03-23 11:55:00,91.63,91.63,91.01,91.41,33888.0,84.1331,84.1331,83.5638,83.9311,33888.0
2020-03-23 12:00:00,91.42,92.48,91.12,91.12,72758.0,83.9403,84.9135,83.6648,83.6648,72758.0
2020-03-23 12:05:00,91.11,91.33,90.21,90.26,33669.0,83.6556,83.8576,82.8293,82.8752,33669.0
2020-03-23 12:10:00,90.21,90.79,90.03,90.72,29211.0,82.8293,83.3618,82.664,83.2975,29211.0
2020-03-23 12:15:00,90.71,92.1,90.53,91.64,29380.0,83.2883,84.5646,83.1231,84.1423,29380.0
2020-03-23 12:20:00,91.79,92.94,91.79,92.3,35264.0,84.28,85.3359,84.28,84.7483,35264.0
2020-03-23 12:25:00,92.3,92.3,91.01,91.75,25795.0,84.7483,84.7483,83.5638,84.2433,25795.0
2020-03-23 12:30:00,91.72,92.15,91.07,92.15,39294.0,84.2157,84.6105,83.6189,84.6105,39294.0
2020-03-23 12:35:00,92.18,92.6,91.61,92.44,34291.0,84.6381,85.0237,84.1147,84.8768,34291.0
2020-03-23 12:40:00,92.31,92.98,92.3,92.86,41454.0,84.7574,85.3726,84.7483,85.2624,41454.0
2020-03-23 12:45:00,92.86,92.95,92.34,92.48,51038.0,85.2624,85.3451,84.785,84.9135,51038.0
2020-03-23 12:50:00,92.43,92.6,91.79,92.0,36832.0,84.8676,85.0237,84.28,84.4728,36832.0
2020-03-23 12:55:00,92.18,93.17,92.18,92.85,46850.0,84.6381,85.5471,84.6381,85.2533,46850.0
2020-03-23 13:00:00,92.84,93.0,92.36,92.47,19150.0,85.2441,85.391,84.8033,84.9043,19150.0
2020-03-23 13:05:00,92.34,92.9,92.18,92.79,25196.0,84.785,85.2992,84.6381,85.1982,25196.0
2020-03-23 13:10:00,93.0,93.0,92.63,92.85,51534.0,85.391,85.391,85.0513,85.2533,51534.0
2020-03-23 13:15:00,92.83,92.96,92.42,92.52,28702.0,85.2349,85.3543,84.8584,84.9503,28702.0
2020-03-23 13:20:00,92.64,92.84,92.0,92.73,17783.0,85.0604,85.2441,84.4728,85.1431,17783.0
2020-03-23 13:25:00,92.68,92.75,91.62,91.62,24008.0,85.0972,85.1614,84.1239,84.1239,24008.0
2020-03-23 13:30:00,92.0,92.0,91.01,91.48,29466.0,84.4728,84.4728,83.5638,83.9953,29466.0
2020-03-23 13:35:00,91.45,92.34,90.34,90.59,63919.0,83.9678,84.785,82.9486,83.1782,63919.0
2020-03-23 13:40:00,90.45,91.09,90.05,90.27,30354.0,83.0496,83.6373,82.6823,82.8843,30354.0
2020-03-23 13:45:00,90.29,91.25,90.25,91.11,32454.0,82.9027,83.7842,82.866,83.6556,32454.0
2020-03-23 13:50:00,91.04,91.34,90.75,90.92,36123.0,83.5913,83.8668,83.3251,83.4812,36123.0
2020-03-23 13:55:00,90.78,90.86,89.75,90.29,41919.0,83.3526,83.4261,82.4069,82.9027,41919.0
2020-03-23 14:00:00,90.24,90.32,89.01,89.49,26447.0,82.8568,82.9303,81.7274,82.1682,26447.0
2020-03-23 14:05:00,89.48,89.81,88.55,88.55,28672.0,82.159,82.462,81.3051,81.3051,28672.0
2020-03-23 14:10:00,88.55,89.05,88.5,88.73,33861.0,81.3051,81.7642,81.2592,81.4703,33861.0
2020-03-23 14:15:00,88.71,89.14,88.49,88.49,52966.0,81.452,81.8468,81.25,81.25,52966.0
2020-03-23 14:20:00,88.43,88.81,88.07,88.41,42741.0,81.1949,81.5438,80.8643,81.1765,42741.0
2020-03-23 14:25:00,88.4,88.46,88.06,88.19,75280.0,81.1673,81.2224,80.8552,80.9745,75280.0
2020-03-23 14:30:00,88.3,88.43,88.04,88.18,42540.0,81.0755,81.1949,80.8368,80.9653,42540.0
2020-03-23 14:35:00,88.2,88.93,88.12,88.73,75183.0,80.9837,81.654,80.9103,81.4703,75183.0
2020-03-23 14:40:00,88.72,89.57,88.72,89.45,49095.0,81.4612,82.2416,81.4612,82.1314,49095.0
2020-03-23 14:45:00,89.39,89.76,88.87,89.75,74751.0,82.0763,82.4161,81.5989,82.4069,74751.0
2020-03-23 14:50:00,89.65,89.72,88.69,88.74,93485.0,82.3151,82.3793,81.4336,81.4795,93485.0
2020-03-23 14:55:00,88.75,89.11,88.54,88.65,34907.0,81.4887,81.8193,81.2959,81.3969,34907.0
2020-03-23 15:00:00,88.71,89.48,88.24,89.4,59073.0,81.452,82.159,81.0204,82.0855,59073.0
2020-03-23 15:05:00,89.47,90.04,89.03,89.1,54748.0,82.1498,82.6732,81.7458,81.8101,54748.0
2020-03-23 15:10:00,88.96,89.1,88.51,88.92,53334.0,81.6815,81.8101,81.2683,81.6448,53334.0
2020-03-23 15:15:00,88.74,88.94,88.22,88.32,70302.0,81.4795,81.6632,81.0021,81.0939,70302.0
2020-03-23 15:20:00,88.29,88.29,87.34,87.46,52685.0,81.0663,81.0663,80.1941,80.3043,52685.0
2020-03-23 15:25:00,87.56,87.9,87.34,87.59,54373.0,80.3961,80.7083,80.1941,80.4236,54373.0
2020-03-23 15:30:00,87.54,87.66,87.08,87.23,67553.0,80.3777,80.4879,79.9553,80.0931,67553.0
2020-03-23 15:35:00,87.22,87.94,87.08,87.67,79349.0,80.0839,80.745,79.9553,80.4971,79349.0
2020-03-23 15:40:00,87.68,88.12,87.28,87.5,1164470.0,80.5063,80.9103,80.139,80.341,1164470.0
2020-03-23 15:45:00,87.52,88.13,87.2,87.2,111121.0,80.3593,80.9194,80.0655,80.0655,111121.0
2020-03-23 15:50:00,87.15,88.83,87.15,88.81,145405.0,80.0196,81.5622,80.0196,81.5438,145405.0
2020-03-23 15:55:00,88.59,88.77,87.85,87.86,244788.0,81.3418,81.5071,80.6623,80.6715,244788.0
2020-03-24 09:30:00,91.19,93.29,90.51,93.21,176243.0,83.7291,85.6573,83.1047,85.5838,176243.0
2020-03-24 09:35:00,93.14,93.57,92.23,92.74,82168.0,85.5195,85.9143,84.684,85.1523,82168.0
2020-03-24 09:40:00,92.77,92.93,91.71,92.06,74199.0,85.1798,85.3267,84.2065,84.5279,74199.0
2020-03-24 09:45:00,92.01,92.57,92.01,92.5,93992.0,84.482,84.9962,84.482,84.9319,93992.0
2020-03-24 09:50:00,92.49,92.55,91.71,91.97,80466.0,84.9227,84.9778,84.2065,84.4453,80466.0
2020-03-24 09:55:00,91.93,92.06,91.36,91.44,62997.0,84.4085,84.5279,83.8852,83.9586,62997.0
2020-03-24 10:00:00,91.36,92.06,90.9,91.66,43432.0,83.8852,84.5279,83.4628,84.1606,43432.0
2020-03-24 10:05:00,91.68,92.17,91.41,91.57,45684.0,84.179,84.6289,83.9311,84.078,45684.0
2020-03-24 10:10:00,91.69,91.88,91.41,91.77,67569.0,84.1882,84.3626,83.9311,84.2616,67569.0
2020-03-24 10:15:00,91.87,92.17,91.47,91.65,38821.0,84.3534,84.6289,83.9862,84.1514,38821.0
2020-03-24 10:20:00,91.68,91.69,91.21,91.32,38127.0,84.179,84.1882,83.7474,83.8484,38127.0
2020-03-24 10:25:00,91.32,91.84,91.32,91.78,41778.0,83.8484,84.3259,83.8484,84.2708,41778.0
2020-03-24 10:30:00,91.77,92.05,91.66,91.69,52156.0,84.2616,84.5187,84.1606,84.1882,52156.0
2020-03-24 10:35:00,91.72,91.77,91.14,91.51,87570.0,84.2157,84.2616,83.6832,84.0229,87570.0
2020-03-24 10:40:00,91.48,91.98,91.36,91.59,53299.0,83.9953,84.4544,83.8852,84.0963,53299.0
2020-03-24 10:45:00,91.6,91.97,91.41,91.94,27458.0,84.1055,84.4453,83.9311,84.4177,27458.0
2020-03-24 10:50:00,91.91,92.49,91.91,92.44,39151.0,84.3902,84.9227,84.3902,84.8768,39151.0
2020-03-24 10:55:00,92.45,92.62,91.85,92.13,70204.0,84.886,85.0421,84.3351,84.5922,70204.0
2020-03-24 11:00:00,92.13,92.31,91.77,91.86,33063.0,84.5922,84.7574,84.2616,84.3443,33063.0
2020-03-24 11:05:00,91.84,91.95,91.32,91.38,30183.0,84.3259,84.4269,83.8484,83.9035,30183.0
2020-03-24 11:10:00,91.31,91.4,91.08,91.14,44908.0,83.8393,83.9219,83.6281,83.6832,44908.0
2020-03-24 11:15:00,91.15,91.16,90.02,90.09,39902.0,83.6923,83.7015,82.6548,82.7191,39902.0
2020-03-24 11:20:00,90.09,90.4,90.0,90.1,35415.0,82.7191,83.0037,82.6364,82.7283,35415.0
2020-03-24 11:25:00,90.12,90.58,90.12,90.36,41862.0,82.7466,83.169,82.7466,82.967,41862.0
2020-03-24 11:30:00,90.39,90.58,90.25,90.42,40037.0,82.9945,83.169,82.866,83.0221,40037.0
2020-03-24 11:35:00,90.43,90.71,90.13,90.51,55636.0,83.0313,83.2883,82.7558,83.1047,55636.0
2020-03-24 11:40:00,90.59,90.85,90.39,90.66,43868.0,83.1782,83.4169,82.9945,83.2424,43868.0
2020-03-24 11:45:00,90.75,91.3,90.71,91.19,16034.0,83.3251,83.8301,83.2883,83.7291,16034.0
2020-03-24 11:50:00,91.28,91.95,91.26,91.81,24645.0,83.8117,84.4269,83.7933,84.2983,24645.0
2020-03-24 11:55:00,91.87,92.25,91.82,92.01,23242.0,84.3534,84.7023,84.3075,84.482,23242.0
2020-03-24 12:00:00,92.12,92.2,91.94,92.2,23806.0,84.583,84.6564,84.4177,84.6564,23806.0
2020-03-24 12:05:00,92.18,92.41,91.79,91.86,24531.0,84.6381,84.8493,84.28,84.3443,24531.0
2020-03-24 12:10:00,91.84,91.94,91.42,91.45,34554.0,84.3259,84.4177,83.9403,83.9678,34554.0
2020-03-24 12:15:00,91.48,91.65,91.21,91.33,25986.0,83.9953,84.1514,83.7474,83.8576,25986.0
2020-03-24 12:20:00,91.39,91.78,91.36,91.6,54305.0,83.9127,84.2708,83.8852,84.1055,54305.0
2020-03-24 12:25:00,91.73,92.4,91.69,92.4,17797.0,84.2249,84.8401,84.1882,84.8401,17797.0
2020-03-24 12:30:00,92.31,92.35,91.98,92.26,24201.0,84.7574,84.7942,84.4544,84.7115,24201.0
2020-03-24 12:35:00,92.26,92.8,92.13,92.8,13784.0,84.7115,85.2073,84.5922,85.2073,13784.0
2020-03-24 12:40:00,92.72,92.72,92.1,92.25,31391.0,85.1339,85.1339,84.5646,84.7023,31391.0
2020-03-24 12:45:00,92.31,92.41,91.8,91.97,15036.0,84.7574,84.8493,84.2892,84.4453,15036.0
2020-03-24 12:50:00,92.0,92.05,91.78,91.9,14912.0,84.4728,84.5187,84.2708,84.381,14912.0
2020-03-24 12:55:00,91.96,92.07,91.47,91.47,18560.0,84.4361,84.5371,83.9862,83.9862,18560.0
2020-03-24 13:00:00,91.45,91.61,91.18,91.4,19741.0,83.9678,84.1147,83.7199,83.9219,19741.0
2020-03-24 13:05:00,91.34,91.49,91.15,91.3,15056.0,83.8668,84.0045,83.6923,83.8301,15056.0
2020-03-24 13:10:00,91.3,91.83,91.17,91.83,19627.0,83.8301,84.3167,83.7107,84.3167,19627.0
2020-03-24 13:15:00,91.77,92.05,91.73,91.99,19261.0,84.2616,84.5187,84.2249,84.4636,19261.0
2020-03-24 13:20:00,91.98,92.67,91.81,92.62,16632.0,84.4544,85.088,84.2983,85.0421,16632.0
2020-03-24 13:25:00,92.65,92.81,92.4,92.43,23897.0,85.0696,85.2165,84.8401,84.8676,23897.0
2020-03-24 13:30:00,92.43,93.05,92.42,92.85,56338.0,84.8676,85.4369,84.8584,85.2533,56338.0
2020-03-24 13:35:00,92.81,92.95,92.64,92.66,17482.0,85.2165,85.3451,85.0604,85.0788,17482.0
2020-03-24 13:40:00,92.67,92.94,92.49,92.78,27759.0,85.088,85.3359,84.9227,85.189,27759.0
2020-03-24 13:45:00,92.8,93.02,92.59,92.75,19164.0,85.2073,85.4093,85.0145,85.1614,19164.0
2020-03-24 13:50:00,92.79,92.79,92.0,92.11,59903.0,85.1982,85.1982,84.4728,84.5738,59903.0
2020-03-24 13:55:00,92.07,92.07,91.29,91.43,16891.0,84.5371,84.5371,83.8209,83.9494,16891.0
2020-03-24 14:00:00,91.4,91.68,91.26,91.38,13520.0,83.9219,84.179,83.7933,83.9035,13520.0
2020-03-24 14:05:00,91.37,91.63,91.21,91.24,18501.0,83.8943,84.1331,83.7474,83.775,18501.0
2020-03-24 14:10:00,91.18,91.5,91.04,91.5,25386.0,83.7199,84.0137,83.5913,84.0137,25386.0
2020-03-24 14:15:00,91.48,92.15,91.41,91.99,14487.0,83.9953,84.6105,83.9311,84.4636,14487.0
2020-03-24 14:20:00,92.0,92.06,91.68,92.0,37200.0,84.4728,84.5279,84.179,84.4728,37200.0
2020-03-24 14:25:00,92.0,92.13,91.72,92.05,27205.0,84.4728,84.5922,84.2157,84.5187,27205.0
2020-03-24 14:30:00,92.0,92.0,91.76,91.94,24876.0,84.4728,84.4728,84.2524,84.4177,24876.0
2020-03-24 14:35:00,92.02,92.48,91.95,92.12,41821.0,84.4912,84.9135,84.4269,84.583,41821.0
2020-03-24 14:40:00,92.22,92.31,92.02,92.1,34464.0,84.6748,84.7574,84.4912,84.5646,34464.0
2020-03-24 14:45:00,92.15,92.23,91.79,91.95,22619.0,84.6105,84.684,84.28,84.4269,22619.0
2020-03-24 14:50:00,91.94,92.35,91.94,92.25,30952.0,84.4177,84.7942,84.4177,84.7023,30952.0
2020-03-24 14:55:00,92.25,92.61,91.96,92.61,26460.0,84.7023,85.0329,84.4361,85.0329,26460.0
2020-03-24 15:00:00,92.62,93.08,92.52,92.78,33698.0,85.0421,85.4644,84.9503,85.189,33698.0
2020-03-24 15:05:00,92.77,92.98,92.59,92.85,37496.0,85.1798,85.3726,85.0145,85.2533,37496.0
2020-03-24 15:10:00,92.81,92.81,92.3,92.49,31451.0,85.2165,85.2165,84.7483,84.9227,31451.0
2020-03-24 15:15:00,92.46,92.57,91.75,91.75,35242.0,84.8952,84.9962,84.2433,84.2433,35242.0
2020-03-24 15:20:00,91.76,92.06,91.4,91.67,28580.0,84.2524,84.5279,83.9219,84.1698,28580.0
2020-03-24 15:25:00,91.73,91.85,91.34,91.53,44096.0,84.2249,84.3351,83.8668,84.0413,44096.0
2020-03-24 15:30:00,91.54,91.59,91.24,91.34,55929.0,84.0504,84.0963,83.775,83.8668,55929.0
2020-03-24 15:35:00,91.34,91.35,91.01,91.2,71379.0,83.8668,83.876,83.5638,83.7383,71379.0
2020-03-24 15:40:00,91.15,91.92,91.15,91.92,121363.0,83.6923,84.3993,83.6923,84.3993,121363.0
2020-03-24 15:45:00,91.87,92.22,90.9,90.97,104545.0,84.3534,84.6748,83.4628,83.5271,104545.0
2020-03-24 15:50:00,91.0,91.93,90.95,91.87,145255.0,83.5546,84.4085,83.5087,84.3534,145255.0
2020-03-24 15:55:00,91.89,92.99,91.85,92.1,195539.0,84.3718,85.3818,84.3351,84.5646,195539.0
2020-03-25 09:30:00,91.86,91.95,89.03,90.68,133686.0,84.3443,84.4269,81.7458,83.2608,133686.0
2020-03-25 09:35:00,90.69,90.8,88.6,89.44,90922.0,83.27,83.371,81.351,82.1223,90922.0
2020-03-25 09:40:00,89.54,89.54,88.51,88.98,63808.0,82.2141,82.2141,81.2683,81.6999,63808.0
2020-03-25 09:45:00,88.91,88.91,87.88,88.28,62979.0,81.6356,81.6356,80.6899,81.0572,62979.0
2020-03-25 09:50:00,88.3,88.52,87.82,87.99,70578.0,81.0755,81.2775,80.6348,80.7909,70578.0
2020-03-25 09:55:00,87.98,88.0,86.42,86.76,78677.0,80.7817,80.8001,79.3493,79.6615,78677.0
2020-03-25 10:00:00,86.83,86.99,85.34,85.82,64384.0,79.7258,79.8727,78.3577,78.7984,64384.0
2020-03-25 10:05:00,85.83,86.41,85.53,85.79,52678.0,78.8076,79.3402,78.5322,78.7709,52678.0
2020-03-25 10:10:00,85.75,86.13,85.43,85.88,97646.0,78.7342,79.0831,78.4403,78.8535,97646.0
2020-03-25 10:15:00,85.94,86.7,85.5,85.93,97151.0,78.9086,79.6064,78.5046,78.8994,97151.0
2020-03-25 10:20:00,85.92,86.75,85.92,86.47,50238.0,78.8903,79.6523,78.8903,79.3953,50238.0
2020-03-25 10:25:00,86.56,86.57,85.86,86.07,46340.0,79.4779,79.4871,78.8352,79.028,46340.0
2020-03-25 10:30:00,86.16,86.68,86.08,86.5,51146.0,79.1106,79.5881,79.0372,79.4228,51146.0
2020-03-25 10:35:00,86.46,86.68,86.0,86.32,34139.0,79.3861,79.5881,78.9637,79.2575,34139.0
2020-03-25 10:40:00,86.35,87.13,86.0,86.84,65974.0,79.2851,80.0013,78.9637,79.735,65974.0
2020-03-25 10:45:00,86.84,87.52,86.5,87.04,70979.0,79.735,80.3593,79.4228,79.9186,70979.0
2020-03-25 10:50:00,86.99,87.5,86.81,87.33,71175.0,79.8727,80.341,79.7074,80.1849,71175.0
2020-03-25 10:55:00,87.33,87.99,87.06,87.81,75416.0,80.1849,80.7909,79.937,80.6256,75416.0
2020-03-25 11:00:00,87.86,87.94,87.09,87.46,62540.0,80.6715,80.745,79.9645,80.3043,62540.0
2020-03-25 11:05:00,87.5,87.87,87.14,87.83,57611.0,80.341,80.6807,80.0104,80.644,57611.0
2020-03-25 11:10:00,87.78,88.03,87.6,87.81,44113.0,80.5981,80.8276,80.4328,80.6256,44113.0
2020-03-25 11:15:00,87.72,87.93,87.43,87.6,36947.0,80.543,80.7358,80.2767,80.4328,36947.0
2020-03-25 11:20:00,87.57,88.58,87.57,88.39,67572.0,80.4053,81.3326,80.4053,81.1582,67572.0
2020-03-25 11:25:00,88.42,88.99,88.31,88.8,76704.0,81.1857,81.7091,81.0847,81.5346,76704.0
2020-03-25 11:30:00,88.68,89.0,88.44,88.78,49373.0,81.4244,81.7183,81.2041,81.5163,49373.0
2020-03-25 11:35:00,88.81,89.39,88.61,89.19,33597.0,81.5438,82.0763,81.3602,81.8927,33597.0
2020-03-25 11:40:00,89.16,89.35,88.86,89.29,87003.0,81.8652,82.0396,81.5897,81.9845,87003.0
2020-03-25 11:45:00,89.21,89.93,88.98,89.81,36548.0,81.9111,82.5722,81.6999,82.462,36548.0
2020-03-25 11:50:00,89.75,90.37,89.68,89.95,38564.0,82.4069,82.9762,82.3426,82.5905,38564.0
2020-03-25 11:55:00,89.94,90.03,89.46,89.56,35351.0,82.5813,82.664,82.1406,82.2324,35351.0
2020-03-25 12:00:00,89.52,89.94,89.35,89.93,32243.0,82.1957,82.5813,82.0396,82.5722,32243.0
2020-03-25 12:05:00,89.89,90.49,89.74,90.16,65139.0,82.5354,83.0863,82.3977,82.7833,65139.0
2020-03-25 12:10:00,90.2,90.68,90.06,90.68,57028.0,82.8201,83.2608,82.6915,83.2608,57028.0
2020-03-25 12:15:00,90.63,91.17,90.62,90.84,49748.0,83.2149,83.7107,83.2057,83.4077,49748.0
2020-03-25 12:20:00,91.0,91.76,90.96,91.24,53545.0,83.5546,84.2524,83.5179,83.775,53545.0
2020-03-25 12:25:00,91.22,91.9,91.17,91.7,26350.0,83.7566,84.381,83.7107,84.1973,26350.0
2020-03-25 12:30:00,91.7,91.9,91.16,91.79,57377.0,84.1973,84.381,83.7015,84.28,57377.0
2020-03-25 12:35:00,91.79,91.88,91.35,91.57,43892.0,84.28,84.3626,83.876,84.078,43892.0
2020-03-25 12:40:00,91.55,91.75,91.14,91.68,40740.0,84.0596,84.2433,83.6832,84.179,40740.0
2020-03-25 12:45:00,91.64,91.83,91.44,91.44,42053.0,84.1423,84.3167,83.9586,83.9586,42053.0
2020-03-25 12:50:00,91.44,91.95,91.43,91.55,45190.0,83.9586,84.4269,83.9494,84.0596,45190.0
2020-03-25 12:55:00,91.67,92.19,91.45,92.14,41495.0,84.1698,84.6473,83.9678,84.6013,41495.0
2020-03-25 13:00:00,92.11,92.3,91.88,92.08,33104.0,84.5738,84.7483,84.3626,84.5463,33104.0
2020-03-25 13:05:00,92.05,92.92,91.95,92.92,43951.0,84.5187,85.3175,84.4269,85.3175,43951.0
2020-03-25 13:10:00,92.91,92.99,92.54,92.74,52070.0,85.3083,85.3818,84.9686,85.1523,52070.0
2020-03-25 13:15:00,92.81,92.87,92.49,92.55,33536.0,85.2165,85.2716,84.9227,84.9778,33536.0
2020-03-25 13:20:00,92.61,92.61,92.23,92.32,45475.0,85.0329,85.0329,84.684,84.7666,45475.0
2020-03-25 13:25:00,92.29,92.79,92.15,92.78,49713.0,84.7391,85.1982,84.6105,85.189,49713.0
2020-03-25 13:30:00,92.74,92.96,92.41,92.87,41511.0,85.1523,85.3543,84.8493,85.2716,41511.0
2020-03-25 13:35:00,92.86,93.44,92.58,93.42,46895.0,85.2624,85.795,85.0053,85.7766,46895.0
2020-03-25 13:40:00,93.48,93.7,93.04,93.16,55171.0,85.8317,86.0337,85.4277,85.5379,55171.0
2020-03-25 13:45:00,93.15,93.44,93.08,93.24,32241.0,85.5287,85.795,85.4644,85.6113,32241.0
2020-03-25 13:50:00,93.2,93.52,92.79,92.9,47567.0,85.5746,85.8684,85.1982,85.2992,47567.0
2020-03-25 13:55:00,92.84,93.42,92.6,93.36,74182.0,85.2441,85.7766,85.0237,85.7215,74182.0
2020-03-25 14:00:00,93.45,93.52,92.72,92.93,32156.0,85.8042,85.8684,85.1339,85.3267,32156.0
2020-03-25 14:05:00,92.95,92.95,91.83,92.08,46793.0,85.3451,85.3451,84.3167,84.5463,46793.0
2020-03-25 14:10:00,92.02,92.95,91.92,92.95,55392.0,84.4912,85.3451,84.3993,85.3451,55392.0
2020-03-25 14:15:00,92.84,93.01,92.56,92.7,22853.0,85.2441,85.4002,84.987,85.1155,22853.0
2020-03-25 14:20:00,92.8,93.47,92.64,93.04,53611.0,85.2073,85.8225,85.0604,85.4277,53611.0
2020-03-25 14:25:00,93.09,93.09,92.47,92.93,23246.0,85.4736,85.4736,84.9043,85.3267,23246.0
2020-03-25 14:30:00,92.96,93.14,92.1,92.1,57154.0,85.3543,85.5195,84.5646,84.5646,57154.0
2020-03-25 14:35:00,92.22,92.51,91.73,92.22,33337.0,84.6748,84.9411,84.2249,84.6748,33337.0
2020-03-25 14:40:00,92.24,92.52,91.9,92.27,34453.0,84.6932,84.9503,84.381,84.7207,34453.0
2020-03-25 14:45:00,92.33,92.73,92.14,92.65,21588.0,84.7758,85.1431,84.6013,85.0696,21588.0
2020-03-25 14:50:00,92.71,92.76,92.23,92.52,23148.0,85.1247,85.1706,84.684,84.9503,23148.0
2020-03-25 14:55:00,92.58,93.12,92.49,92.79,41399.0,85.0053,85.5012,84.9227,85.1982,41399.0
2020-03-25 15:00:00,92.83,92.87,92.46,92.61,34883.0,85.2349,85.2716,84.8952,85.0329,34883.0
2020-03-25 15:05:00,92.7,92.72,92.06,92.08,40868.0,85.1155,85.1339,84.5279,84.5463,40868.0
2020-03-25 15:10:00,92.07,92.63,91.77,92.55,29433.0,84.5371,85.0513,84.2616,84.9778,29433.0
2020-03-25 15:15:00,92.54,92.64,92.11,92.64,39377.0,84.9686,85.0604,84.5738,85.0604,39377.0
2020-03-25 15:20:00,92.65,92.87,92.41,92.75,48175.0,85.0696,85.2716,84.8493,85.1614,48175.0
2020-03-25 15:25:00,92.7,92.89,92.13,92.35,39767.0,85.1155,85.29,84.5922,84.7942,39767.0
2020-03-25 15:30:00,92.48,93.01,92.42,92.97,56894.0,84.9135,85.4002,84.8584,85.3634,56894.0
2020-03-25 15:35:00,92.99,93.33,92.72,92.99,86027.0,85.3818,85.694,85.1339,85.3818,86027.0
2020-03-25 15:40:00,93.04,93.15,92.36,92.36,68152.0,85.4277,85.5287,84.8033,84.8033,68152.0
2020-03-25 15:45:00,92.39,92.74,91.59,91.75,59489.0,84.8309,85.1523,84.0963,84.2433,59489.0
2020-03-25 15:50:00,91.8,91.8,90.43,91.45,112015.0,84.2892,84.2892,83.0313,83.9678,112015.0
2020-03-25 15:55:00,91.45,91.74,90.58,90.82,213517.0,83.9678,84.2341,83.169,83.3893,213517.0
2020-03-26 09:30:00,90.9,92.48,90.75,91.46,71242.0,83.4628,84.9135,83.3251,83.977,71242.0
2020-03-26 09:35:00,91.4,92.98,91.33,92.66,42000.0,83.9219,85.3726,83.8576,85.0788,42000.0
2020-03-26 09:40:00,92.67,93.26,92.11,93.04,65703.0,85.088,85.6297,84.5738,85.4277,65703.0
2020-03-26 09:45:00,92.95,92.96,91.2,91.83,59120.0,85.3451,85.3543,83.7383,84.3167,59120.0
2020-03-26 09:50:00,91.76,92.65,91.2,92.56,29532.0,84.2524,85.0696,83.7383,84.987,29532.0
2020-03-26 09:55:00,92.66,93.24,92.49,93.0,49222.0,85.0788,85.6113,84.9227,85.391,49222.0
2020-03-26 10:00:00,93.03,93.06,92.33,92.47,38078.0,85.4185,85.4461,84.7758,84.9043,38078.0
2020-03-26 10:05:00,92.49,93.0,92.43,92.94,41774.0,84.9227,85.391,84.8676,85.3359,41774.0
2020-03-26 10:10:00,92.96,93.39,92.73,93.14,38392.0,85.3543,85.7491,85.1431,85.5195,38392.0
2020-03-26 10:15:00,93.06,93.99,93.06,93.89,51397.0,85.4461,86.3,85.4461,86.2082,51397.0
2020-03-26 10:20:00,93.89,94.78,93.88,94.44,45115.0,86.2082,87.0253,86.199,86.7132,45115.0
2020-03-26 10:25:00,94.45,94.54,93.95,93.95,27957.0,86.7223,86.805,86.2633,86.2633,27957.0
2020-03-26 10:30:00,93.99,94.24,93.7,94.22,39532.0,86.3,86.5295,86.0337,86.5112,39532.0
2020-03-26 10:35:00,94.18,94.18,93.38,93.38,29698.0,86.4744,86.4744,85.7399,85.7399,29698.0
2020-03-26 10:40:00,93.34,93.76,92.93,93.74,35352.0,85.7032,86.0888,85.3267,86.0704,35352.0
2020-03-26 10:45:00,93.76,93.93,93.02,93.18,25612.0,86.0888,86.2449,85.4093,85.5563,25612.0
2020-03-26 10:50:00,93.12,93.51,92.8,92.95,36253.0,85.5012,85.8593,85.2073,85.3451,36253.0
2020-03-26 10:55:00,92.95,93.67,92.8,93.64,44890.0,85.3451,86.0062,85.2073,85.9786,44890.0
2020-03-26 11:00:00,93.65,94.08,93.26,94.04,29855.0,85.9878,86.3826,85.6297,86.3459,29855.0
2020-03-26 11:05:00,94.04,94.31,93.61,93.93,49984.0,86.3459,86.5938,85.9511,86.2449,49984.0
2020-03-26 11:10:00,93.91,94.6,93.81,94.33,37826.0,86.2265,86.8601,86.1347,86.6122,37826.0
2020-03-26 11:15:00,94.35,94.67,94.09,94.26,35143.0,86.6305,86.9243,86.3918,86.5479,35143.0
2020-03-26 11:20:00,94.25,94.99,94.22,94.81,31455.0,86.5387,87.2182,86.5112,87.0529,31455.0
2020-03-26 11:25:00,94.82,95.0,94.62,94.98,30123.0,87.0621,87.2273,86.8784,87.209,30123.0
2020-03-26 11:30:00,95.03,95.39,95.01,95.2,26685.0,87.2549,87.5854,87.2365,87.411,26685.0
2020-03-26 11:35:00,95.17,95.65,94.78,95.65,48235.0,87.3834,87.8242,87.0253,87.8242,48235.0
2020-03-26 11:40:00,95.67,96.03,95.32,95.35,60195.0,87.8425,88.1731,87.5212,87.5487,60195.0
2020-03-26 11:45:00,95.36,95.36,95.02,95.08,25532.0,87.5579,87.5579,87.2457,87.3008,25532.0
2020-03-26 11:50:00,94.97,95.15,94.87,95.06,30595.0,87.1998,87.3651,87.108,87.2824,30595.0
2020-03-26 11:55:00,95.06,95.33,94.82,95.27,60313.0,87.2824,87.5303,87.0621,87.4753,60313.0
2020-03-26 12:00:00,95.2,95.84,95.19,95.76,56141.0,87.411,87.9986,87.4018,87.9252,56141.0
2020-03-26 12:05:00,95.8,95.84,95.07,95.37,62728.0,87.9619,87.9986,87.2916,87.5671,62728.0
2020-03-26 12:10:00,95.39,95.45,95.07,95.24,42183.0,87.5854,87.6405,87.2916,87.4477,42183.0
2020-03-26 12:15:00,95.29,95.64,95.1,95.59,49320.0,87.4936,87.815,87.3192,87.7691,49320.0
2020-03-26 12:20:00,95.57,95.93,95.48,95.62,47732.0,87.7507,88.0813,87.6681,87.7966,47732.0
2020-03-26 12:25:00,95.62,95.84,95.59,95.67,26278.0,87.7966,87.9986,87.7691,87.8425,26278.0
2020-03-26 12:30:00,95.68,96.12,95.62,96.07,50704.0,87.8517,88.2557,87.7966,88.2098,50704.0
2020-03-26 12:35:00,96.06,96.18,95.64,95.75,29149.0,88.2006,88.3108,87.815,87.916,29149.0
2020-03-26 12:40:00,95.71,95.72,95.05,95.35,31598.0,87.8793,87.8884,87.2733,87.5487,31598.0
2020-03-26 12:45:00,95.32,95.48,95.18,95.46,40424.0,87.5212,87.6681,87.3926,87.6497,40424.0
2020-03-26 12:50:00,95.55,95.78,95.35,95.55,15536.0,87.7323,87.9435,87.5487,87.7323,15536.0
2020-03-26 12:55:00,95.51,95.71,95.4,95.53,26663.0,87.6956,87.8793,87.5946,87.714,26663.0
2020-03-26 13:00:00,95.5,95.73,95.36,95.43,27241.0,87.6864,87.8976,87.5579,87.6222,27241.0
2020-03-26 13:05:00,95.42,95.5,94.97,95.13,37830.0,87.613,87.6864,87.1998,87.3467,37830.0
2020-03-26 13:10:00,95.19,95.33,94.96,94.99,28831.0,87.4018,87.5303,87.1906,87.2182,28831.0
2020-03-26 13:15:00,94.98,95.18,94.68,95.01,25814.0,87.209,87.3926,86.9335,87.2365,25814.0
2020-03-26 13:20:00,94.94,95.0,94.42,94.75,23253.0,87.1723,87.2273,86.6948,86.9978,23253.0
2020-03-26 13:25:00,94.76,95.38,94.76,95.33,58363.0,87.007,87.5763,87.007,87.5303,58363.0
2020-03-26 13:30:00,95.36,95.42,95.08,95.34,62508.0,87.5579,87.613,87.3008,87.5395,62508.0
2020-03-26 13:35:00,95.5,95.93,95.37,95.93,12431.0,87.6864,88.0813,87.5671,88.0813,12431.0
2020-03-26 13:40:00,95.95,95.97,95.16,95.23,34295.0,88.0996,88.118,87.3743,87.4385,34295.0
2020-03-26 13:45:00,95.22,96.05,95.04,96.01,36098.0,87.4293,88.1914,87.2641,88.1547,36098.0
2020-03-26 13:50:00,95.91,96.19,95.78,95.79,25660.0,88.0629,88.32,87.9435,87.9527,25660.0
2020-03-26 13:55:00,95.84,95.86,95.59,95.59,15891.0,87.9986,88.017,87.7691,87.7691,15891.0
2020-03-26 14:00:00,95.62,95.8,95.43,95.8,30805.0,87.7966,87.9619,87.6222,87.9619,30805.0
2020-03-26 14:05:00,95.73,95.77,95.37,95.49,20814.0,87.8976,87.9343,87.5671,87.6773,20814.0
2020-03-26 14:10:00,95.49,95.78,95.24,95.45,25376.0,87.6773,87.9435,87.4477,87.6405,25376.0
2020-03-26 14:15:00,95.41,95.55,95.14,95.48,27299.0,87.6038,87.7323,87.3559,87.6681,27299.0
2020-03-26 14:20:00,95.42,95.82,95.21,95.53,31338.0,87.613,87.9803,87.4202,87.714,31338.0
2020-03-26 14:25:00,95.56,95.64,95.33,95.33,39990.0,87.7415,87.815,87.5303,87.5303,39990.0
2020-03-26 14:30:00,95.43,96.08,95.37,95.87,42282.0,87.6222,88.219,87.5671,88.0262,42282.0
2020-03-26 14:35:00,95.93,96.14,95.61,95.95,40626.0,88.0813,88.2741,87.7874,88.0996,40626.0
2020-03-26 14:40:00,95.9,96.0,95.6,95.68,25532.0,88.0537,88.1455,87.7783,87.8517,25532.0
2020-03-26 14:45:00,95.69,96.33,95.49,96.24,42006.0,87.8609,88.4485,87.6773,88.3659,42006.0
2020-03-26 14:50:00,96.22,96.84,96.2,96.4,57756.0,88.3475,88.9168,88.3292,88.5128,57756.0
2020-03-26 14:55:00,96.33,96.68,96.15,96.45,48716.0,88.4485,88.7699,88.2833,88.5587,48716.0
2020-03-26 15:00:00,96.45,96.69,96.01,96.15,34980.0,88.5587,88.7791,88.1547,88.2833,34980.0
2020-03-26 15:05:00,96.06,96.27,95.81,95.84,36257.0,88.2006,88.3934,87.9711,87.9986,36257.0
2020-03-26 15:10:00,95.86,95.96,95.48,95.57,30344.0,88.017,88.1088,87.6681,87.7507,30344.0
2020-03-26 15:15:00,95.55,95.75,95.37,95.67,31241.0,87.7323,87.916,87.5671,87.8425,31241.0
2020-03-26 15:20:00,95.67,95.88,95.56,95.78,27361.0,87.8425,88.0353,87.7415,87.9435,27361.0
2020-03-26 15:25:00,95.77,96.24,95.75,96.18,31043.0,87.9343,88.3659,87.916,88.3108,31043.0
2020-03-26 15:30:00,96.14,96.74,96.1,96.29,59359.0,88.2741,88.825,88.2373,88.4118,59359.0
2020-03-26 15:35:00,96.32,96.52,95.42,95.88,64470.0,88.4394,88.623,87.613,88.0353,64470.0
2020-03-26 15:40:00,95.97,96.39,95.87,96.19,68485.0,88.118,88.5036,88.0262,88.32,68485.0
2020-03-26 15:45:00,96.15,96.36,95.75,96.12,90986.0,88.2833,88.4761,87.916,88.2557,90986.0
2020-03-26 15:50:00,96.11,98.22,96.11,97.92,160008.0,88.2465,90.1839,88.2465,89.9084,160008.0
2020-03-26 15:55:00,97.94,98.01,96.61,97.6,314445.0,89.9268,89.9911,88.7056,89.6146,314445.0
2020-03-27 09:30:00,95.3,96.8,95.01,96.34,84006.0,87.5028,88.8801,87.2365,88.4577,84006.0
2020-03-27 09:35:00,96.29,97.28,96.2,97.01,32503.0,88.4118,89.3208,88.3292,89.0729,32503.0
2020-03-27 09:40:00,97.01,97.01,96.1,96.46,32101.0,89.0729,89.0729,88.2373,88.5679,32101.0
2020-03-27 09:45:00,96.55,96.62,96.0,96.29,13742.0,88.6505,88.7148,88.1455,88.4118,13742.0
2020-03-27 09:50:00,96.35,96.9,96.23,96.23,34787.0,88.4669,88.9719,88.3567,88.3567,34787.0
2020-03-27 09:55:00,96.28,96.65,96.16,96.33,13884.0,88.4026,88.7424,88.2924,88.4485,13884.0
2020-03-27 10:00:00,96.38,96.61,96.0,96.25,23482.0,88.4944,88.7056,88.1455,88.3751,23482.0
2020-03-27 10:05:00,96.37,96.39,95.51,95.68,24977.0,88.4853,88.5036,87.6956,87.8517,24977.0
2020-03-27 10:10:00,95.62,95.76,95.05,95.23,41663.0,87.7966,87.9252,87.2733,87.4385,41663.0
2020-03-27 10:15:00,95.21,95.28,94.41,94.69,28245.0,87.4202,87.4844,86.6856,86.9427,28245.0
2020-03-27 10:20:00,94.61,95.21,94.5,94.98,31509.0,86.8693,87.4202,86.7683,87.209,31509.0
2020-03-27 10:25:00,94.78,95.04,94.2,94.38,33469.0,87.0253,87.2641,86.4928,86.6581,33469.0
2020-03-27 10:30:00,94.36,94.68,94.16,94.68,16786.0,86.6397,86.9335,86.4561,86.9335,16786.0
2020-03-27 10:35:00,94.73,94.91,94.55,94.7,14028.0,86.9794,87.1447,86.8142,86.9519,14028.0
2020-03-27 10:40:00,94.68,95.12,94.67,94.86,23502.0,86.9335,87.3375,86.9243,87.0988,23502.0
2020-03-27 10:45:00,94.84,95.13,94.58,94.91,59102.0,87.0804,87.3467,86.8417,87.1447,59102.0
2020-03-27 10:50:00,94.77,95.1,94.69,95.07,15040.0,87.0162,87.3192,86.9427,87.2916,15040.0
2020-03-27 10:55:00,95.07,95.08,94.73,94.87,22416.0,87.2916,87.3008,86.9794,87.108,22416.0
2020-03-27 11:00:00,94.84,94.99,94.67,94.7,16334.0,87.0804,87.2182,86.9243,86.9519,16334.0
2020-03-27 11:05:00,94.67,95.34,94.63,95.15,49954.0,86.9243,87.5395,86.8876,87.3651,49954.0
2020-03-27 11:10:00,95.15,95.21,94.71,94.72,40132.0,87.3651,87.4202,86.9611,86.9703,40132.0
2020-03-27 11:15:00,94.79,95.29,94.78,95.06,44365.0,87.0345,87.4936,87.0253,87.2824,44365.0
2020-03-27 11:20:00,95.08,95.09,94.75,94.92,25214.0,87.3008,87.31,86.9978,87.1539,25214.0
2020-03-27 11:25:00,94.93,95.1,94.73,94.81,33904.0,87.1631,87.3192,86.9794,87.0529,33904.0
2020-03-27 11:30:00,94.93,94.93,94.45,94.68,30394.0,87.1631,87.1631,86.7223,86.9335,30394.0
2020-03-27 11:35:00,94.76,94.99,94.49,94.51,16353.0,87.007,87.2182,86.7591,86.7774,16353.0
2020-03-27 11:40:00,94.48,94.59,94.07,94.16,16312.0,86.7499,86.8509,86.3734,86.4561,16312.0
2020-03-27 11:45:00,94.1,94.27,93.61,93.79,27585.0,86.401,86.5571,85.9511,86.1163,27585.0
2020-03-27 11:50:00,93.7,93.87,93.57,93.76,19438.0,86.0337,86.1898,85.9143,86.0888,19438.0
2020-03-27 11:55:00,93.71,94.14,93.71,94.07,29419.0,86.0429,86.4377,86.0429,86.3734,29419.0
2020-03-27 12:00:00,94.07,94.47,93.96,94.33,18473.0,86.3734,86.7407,86.2724,86.6122,18473.0
2020-03-27 12:05:00,94.32,94.5,94.16,94.49,9949.0,86.603,86.7683,86.4561,86.7591,9949.0
2020-03-27 12:10:00,94.49,94.64,94.36,94.49,11255.0,86.7591,86.8968,86.6397,86.7591,11255.0
2020-03-27 12:15:00,94.45,94.64,94.26,94.47,14730.0,86.7223,86.8968,86.5479,86.7407,14730.0
2020-03-27 12:20:00,94.43,94.48,94.06,94.1,10081.0,86.704,86.7499,86.3643,86.401,10081.0
2020-03-27 12:25:00,94.08,94.21,93.99,94.09,9162.0,86.3826,86.502,86.3,86.3918,9162.0
2020-03-27 12:30:00,94.04,94.18,93.74,93.95,26185.0,86.3459,86.4744,86.0704,86.2633,26185.0
2020-03-27 12:35:00,94.0,94.26,93.86,94.19,39761.0,86.3092,86.5479,86.1806,86.4836,39761.0
2020-03-27 12:40:00,94.17,94.74,94.03,94.58,36549.0,86.4653,86.9886,86.3367,86.8417,36549.0
2020-03-27 12:45:00,94.57,94.57,94.14,94.19,18812.0,86.8325,86.8325,86.4377,86.4836,18812.0
2020-03-27 12:50:00,94.19,94.48,94.13,94.19,19621.0,86.4836,86.7499,86.4285,86.4836,19621.0
2020-03-27 12:55:00,94.33,94.77,94.11,94.77,22418.0,86.6122,87.0162,86.4102,87.0162,22418.0
2020-03-27 13:00:00,94.78,94.9,94.56,94.59,37989.0,87.0253,87.1355,86.8233,86.8509,37989.0
2020-03-27 13:05:00,94.6,94.86,94.38,94.75,26443.0,86.8601,87.0988,86.6581,86.9978,26443.0
2020-03-27 13:10:00,94.75,94.82,94.54,94.66,15171.0,86.9978,87.0621,86.805,86.9152,15171.0
2020-03-27 13:15:00,94.68,94.71,94.36,94.64,8095.0,86.9335,86.9611,86.6397,86.8968,8095.0
2020-03-27 13:20:00,94.7,95.09,94.69,95.06,70297.0,86.9519,87.31,86.9427,87.2824,70297.0
2020-03-27 13:25:00,95.09,95.72,94.74,94.98,23926.0,87.31,87.8884,86.9886,87.209,23926.0
2020-03-27 13:30:00,94.95,95.0,94.54,94.77,19005.0,87.1814,87.2273,86.805,87.0162,19005.0
2020-03-27 13:35:00,94.76,94.92,94.52,94.8,37386.0,87.007,87.1539,86.7866,87.0437,37386.0
2020-03-27 13:40:00,94.91,95.16,94.64,94.74,63734.0,87.1447,87.3743,86.8968,86.9886,63734.0
2020-03-27 13:45:00,94.74,95.43,94.57,95.18,37267.0,86.9886,87.6222,86.8325,87.3926,37267.0
2020-03-27 13:50:00,95.22,95.38,94.81,95.0,13348.0,87.4293,87.5763,87.0529,87.2273,13348.0
2020-03-27 13:55:00,95.05,95.15,94.77,94.77,15581.0,87.2733,87.3651,87.0162,87.0162,15581.0
2020-03-27 14:00:00,94.77,94.92,94.59,94.67,32595.0,87.0162,87.1539,86.8509,86.9243,32595.0
2020-03-27 14:05:00,94.67,94.71,94.44,94.5,24460.0,86.9243,86.9611,86.7132,86.7683,24460.0
2020-03-27 14:10:00,94.49,94.72,94.46,94.61,16444.0,86.7591,86.9703,86.7315,86.8693,16444.0
2020-03-27 14:15:00,94.61,94.96,94.59,94.87,13926.0,86.8693,87.1906,86.8509,87.108,13926.0
2020-03-27 14:20:00,94.94,95.01,94.61,94.67,39526.0,87.1723,87.2365,86.8693,86.9243,39526.0
2020-03-27 14:25:00,94.74,95.0,94.61,94.98,20855.0,86.9886,87.2273,86.8693,87.209,20855.0
2020-03-27 14:30:00,94.96,95.11,94.81,95.03,23468.0,87.1906,87.3283,87.0529,87.2549,23468.0
2020-03-27 14:35:00,94.94,95.47,94.91,94.96,43116.0,87.1723,87.6589,87.1447,87.1906,43116.0
2020-03-27 14:40:00,95.02,95.93,95.0,95.52,39539.0,87.2457,88.0813,87.2273,87.7048,39539.0
2020-03-27 14:45:00,95.47,95.73,95.37,95.43,16701.0,87.6589,87.8976,87.5671,87.6222,16701.0
2020-03-27 14:50:00,95.41,96.14,95.28,96.08,26650.0,87.6038,88.2741,87.4844,88.219,26650.0
2020-03-27 14:55:00,96.1,96.65,96.0,96.58,10993.0,88.2373,88.7424,88.1455,88.6781,10993.0
2020-03-27 15:00:00,96.58,96.89,96.38,96.77,26807.0,88.6781,88.9627,88.4944,88.8525,26807.0
2020-03-27 15:05:00,96.79,97.38,96.55,97.15,41023.0,88.8709,89.4126,88.6505,89.2014,41023.0
2020-03-27 15:10:00,97.29,97.6,96.94,97.04,23145.0,89.33,89.6146,89.0086,89.1004,23145.0
2020-03-27 15:15:00,96.99,97.36,96.88,97.26,24797.0,89.0545,89.3943,88.9535,89.3024,24797.0
2020-03-27 15:20:00,97.27,97.76,97.12,97.71,23338.0,89.3116,89.7615,89.1739,89.7156,23338.0
2020-03-27 15:25:00,97.71,98.35,97.64,97.8,28937.0,89.7156,90.3033,89.6514,89.7983,28937.0
2020-03-27 15:30:00,97.81,97.87,96.89,97.25,29738.0,89.8074,89.8625,88.9627,89.2933,29738.0
2020-03-27 15:35:00,97.17,97.27,96.8,96.98,34605.0,89.2198,89.3116,88.8801,89.0454,34605.0
2020-03-27 15:40:00,97.0,97.0,96.13,96.35,45601.0,89.0637,89.0637,88.2649,88.4669,45601.0
2020-03-27 15:45:00,96.41,96.64,95.98,96.06,144291.0,88.522,88.7332,88.1272,88.2006,144291.0
2020-03-27 15:50:00,96.01,96.04,94.3,94.67,79146.0,88.1547,88.1823,86.5846,86.9243,79146.0
2020-03-27 15:55:00,94.52,95.44,94.52,95.1,152010.0,86.7866,87.6313,86.7866,87.3192,152010.0
2020-03-30 09:30:00,96.14,97.67,95.99,96.31,108823.0,88.2741,89.6789,88.1363,88.4302,108823.0
2020-03-30 09:35:00,96.22,96.38,95.6,95.83,37022.0,88.3475,88.4944,87.7783,87.9894,37022.0
2020-03-30 09:40:00,95.83,96.02,95.41,95.75,37527.0,87.9894,88.1639,87.6038,87.916,37527.0
2020-03-30 09:45:00,95.84,96.62,95.68,96.15,18693.0,87.9986,88.7148,87.8517,88.2833,18693.0
2020-03-30 09:50:00,96.28,96.47,95.8,95.91,19747.0,88.4026,88.5771,87.9619,88.0629,19747.0
2020-03-30 09:55:00,95.91,96.07,95.49,95.68,15605.0,88.0629,88.2098,87.6773,87.8517,15605.0
2020-03-30 10:00:00,95.59,96.03,95.44,95.75,32445.0,87.7691,88.1731,87.6313,87.916,32445.0
2020-03-30 10:05:00,95.88,95.98,95.3,95.47,22265.0,88.0353,88.1272,87.5028,87.6589,22265.0
2020-03-30 10:10:00,95.51,95.75,94.89,95.75,32219.0,87.6956,87.916,87.1263,87.916,32219.0
2020-03-30 10:15:00,95.82,96.49,95.74,96.29,40315.0,87.9803,88.5954,87.9068,88.4118,40315.0
2020-03-30 10:20:00,96.29,96.29,95.26,95.78,44635.0,88.4118,88.4118,87.4661,87.9435,44635.0
2020-03-30 10:25:00,95.74,96.03,95.67,95.8,20128.0,87.9068,88.1731,87.8425,87.9619,20128.0
2020-03-30 10:30:00,95.84,95.92,95.36,95.71,33898.0,87.9986,88.0721,87.5579,87.8793,33898.0
2020-03-30 10:35:00,95.76,96.0,95.42,95.93,29329.0,87.9252,88.1455,87.613,88.0813,29329.0
2020-03-30 10:40:00,95.83,96.08,95.6,95.72,59604.0,87.9894,88.219,87.7783,87.8884,59604.0
2020-03-30 10:45:00,95.69,96.17,95.66,95.98,13924.0,87.8609,88.3016,87.8333,88.1272,13924.0
2020-03-30 10:50:00,95.97,96.06,95.32,95.37,40187.0,88.118,88.2006,87.5212,87.5671,40187.0
2020-03-30 10:55:00,95.37,95.41,94.63,94.74,38147.0,87.5671,87.6038,86.8876,86.9886,38147.0
2020-03-30 11:00:00,94.73,95.11,94.67,94.82,26056.0,86.9794,87.3283,86.9243,87.0621,26056.0
2020-03-30 11:05:00,94.81,94.91,94.45,94.66,43655.0,87.0529,87.1447,86.7223,86.9152,43655.0
2020-03-30 11:10:00,94.69,94.92,94.51,94.6,28506.0,86.9427,87.1539,86.7774,86.8601,28506.0
2020-03-30 11:15:00,94.54,94.66,94.2,94.32,23647.0,86.805,86.9152,86.4928,86.603,23647.0
2020-03-30 11:20:00,94.34,94.8,94.33,94.39,15434.0,86.6213,87.0437,86.6122,86.6673,15434.0
2020-03-30 11:25:00,94.37,94.93,94.27,94.78,15176.0,86.6489,87.1631,86.5571,87.0253,15176.0
2020-03-30 11:30:00,94.79,95.0,94.52,94.95,25243.0,87.0345,87.2273,86.7866,87.1814,25243.0
2020-03-30 11:35:00,94.95,94.96,94.38,94.39,17529.0,87.1814,87.1906,86.6581,86.6673,17529.0
2020-03-30 11:40:00,94.39,94.63,94.32,94.6,20987.0,86.6673,86.8876,86.603,86.8601,20987.0
2020-03-30 11:45:00,94.51,94.8,94.21,94.72,20557.0,86.7774,87.0437,86.502,86.9703,20557.0
2020-03-30 11:50:00,94.73,94.8,94.41,94.65,18100.0,86.9794,87.0437,86.6856,86.906,18100.0
2020-03-30 11:55:00,94.55,94.79,94.55,94.66,10268.0,86.8142,87.0345,86.8142,86.9152,10268.0
2020-03-30 12:00:00,94.61,94.68,94.39,94.41,19343.0,86.8693,86.9335,86.6673,86.6856,19343.0
2020-03-30 12:05:00,94.42,94.61,94.27,94.39,16168.0,86.6948,86.8693,86.5571,86.6673,16168.0
2020-03-30 12:10:00,94.4,94.4,94.06,94.22,23382.0,86.6764,86.6764,86.3643,86.5112,23382.0
2020-03-30 12:15:00,94.23,94.74,94.16,94.74,16852.0,86.5203,86.9886,86.4561,86.9886,16852.0
2020-03-30 12:20:00,94.74,94.77,94.3,94.49,11642.0,86.9886,87.0162,86.5846,86.7591,11642.0
2020-03-30 12:25:00,94.53,94.72,94.49,94.7,11951.0,86.7958,86.9703,86.7591,86.9519,11951.0
2020-03-30 12:30:00,94.72,94.81,94.35,94.48,17560.0,86.9703,87.0529,86.6305,86.7499,17560.0
2020-03-30 12:35:00,94.51,94.81,94.48,94.79,12710.0,86.7774,87.0529,86.7499,87.0345,12710.0
2020-03-30 12:40:00,94.8,95.17,94.76,95.02,18362.0,87.0437,87.3834,87.007,87.2457,18362.0
2020-03-30 12:45:00,95.07,95.1,94.67,94.83,29128.0,87.2916,87.3192,86.9243,87.0713,29128.0
2020-03-30 12:50:00,94.85,95.15,94.85,94.86,13909.0,87.0896,87.3651,87.0896,87.0988,13909.0
2020-03-30 12:55:00,94.81,95.08,94.8,94.97,20828.0,87.0529,87.3008,87.0437,87.1998,20828.0
2020-03-30 13:00:00,94.96,95.0,94.51,94.59,38427.0,87.1906,87.2273,86.7774,86.8509,38427.0
2020-03-30 13:05:00,94.51,94.58,94.2,94.2,16533.0,86.7774,86.8417,86.4928,86.4928,16533.0
2020-03-30 13:10:00,94.23,94.45,94.2,94.45,11912.0,86.5203,86.7223,86.4928,86.7223,11912.0
2020-03-30 13:15:00,94.47,94.75,94.47,94.63,6692.0,86.7407,86.9978,86.7407,86.8876,6692.0
2020-03-30 13:20:00,94.66,95.0,94.51,94.9,22358.0,86.9152,87.2273,86.7774,87.1355,22358.0
2020-03-30 13:25:00,94.86,94.96,94.77,94.85,6157.0,87.0988,87.1906,87.0162,87.0896,6157.0
2020-03-30 13:30:00,94.75,94.82,94.53,94.77,22830.0,86.9978,87.0621,86.7958,87.0162,22830.0
2020-03-30 13:35:00,94.71,94.83,94.32,94.4,17841.0,86.9611,87.0713,86.603,86.6764,17841.0
2020-03-30 13:40:00,94.48,94.48,94.02,94.19,20991.0,86.7499,86.7499,86.3275,86.4836,20991.0
2020-03-30 13:45:00,94.19,94.36,94.02,94.2,15104.0,86.4836,86.6397,86.3275,86.4928,15104.0
2020-03-30 13:50:00,94.16,94.35,93.94,94.25,44233.0,86.4561,86.6305,86.2541,86.5387,44233.0
2020-03-30 13:55:00,94.17,94.27,93.95,94.0,20090.0,86.4653,86.5571,86.2633,86.3092,20090.0
2020-03-30 14:00:00,93.95,94.0,93.58,93.73,41527.0,86.2633,86.3092,85.9235,86.0613,41527.0
2020-03-30 14:05:00,93.69,93.71,93.37,93.59,28963.0,86.0245,86.0429,85.7307,85.9327,28963.0
2020-03-30 14:10:00,93.66,93.68,93.2,93.37,29137.0,85.997,86.0153,85.5746,85.7307,29137.0
2020-03-30 14:15:00,93.39,93.43,93.05,93.11,17798.0,85.7491,85.7858,85.4369,85.492,17798.0
2020-03-30 14:20:00,93.09,93.26,92.6,93.0,54905.0,85.4736,85.6297,85.0237,85.391,54905.0
2020-03-30 14:25:00,93.0,93.21,92.81,93.01,33820.0,85.391,85.5838,85.2165,85.4002,33820.0
2020-03-30 14:30:00,93.01,93.55,92.95,93.02,63056.0,85.4002,85.896,85.3451,85.4093,63056.0
2020-03-30 14:35:00,92.99,93.12,92.75,93.12,63702.0,85.3818,85.5012,85.1614,85.5012,63702.0
2020-03-30 14:40:00,93.12,93.31,92.89,93.3,47031.0,85.5012,85.6756,85.29,85.6664,47031.0
2020-03-30 14:45:00,93.31,93.78,93.2,93.22,51158.0,85.6756,86.1072,85.5746,85.593,51158.0
2020-03-30 14:50:00,93.26,93.92,93.1,93.62,64432.0,85.6297,86.2357,85.4828,85.9603,64432.0
2020-03-30 14:55:00,93.55,93.83,93.44,93.66,40185.0,85.896,86.1531,85.795,85.997,40185.0
2020-03-30 15:00:00,93.73,93.75,93.43,93.52,40413.0,86.0613,86.0796,85.7858,85.8684,40413.0
2020-03-30 15:05:00,93.47,93.79,93.47,93.72,37875.0,85.8225,86.1163,85.8225,86.0521,37875.0
2020-03-30 15:10:00,93.72,94.22,93.48,94.04,125984.0,86.0521,86.5112,85.8317,86.3459,125984.0
2020-03-30 15:15:00,93.99,94.2,93.75,94.2,37076.0,86.3,86.4928,86.0796,86.4928,37076.0
2020-03-30 15:20:00,94.2,94.38,93.86,94.03,49263.0,86.4928,86.6581,86.1806,86.3367,49263.0
2020-03-30 15:25:00,93.99,94.22,93.44,93.65,35519.0,86.3,86.5112,85.795,85.9878,35519.0
2020-03-30 15:30:00,93.65,93.98,93.43,93.66,40289.0,85.9878,86.2908,85.7858,85.997,40289.0
2020-03-30 15:35:00,93.65,94.31,93.47,94.31,67999.0,85.9878,86.5938,85.8225,86.5938,67999.0
2020-03-30 15:40:00,94.29,94.95,94.1,94.62,83129.0,86.5754,87.1814,86.401,86.8784,83129.0
2020-03-30 15:45:00,94.62,95.03,94.32,94.38,66218.0,86.8784,87.2549,86.603,86.6581,66218.0
2020-03-30 15:50:00,94.39,94.95,94.14,94.87,98667.0,86.6673,87.1814,86.4377,87.108,98667.0
2020-03-30 15:55:00,94.83,94.97,94.44,94.58,180038.0,87.0713,87.1998,86.7132,86.8417,180038.0
2020-03-31 09:30:00,93.58,93.64,92.35,92.54,168420.0,85.9235,85.9786,84.7942,84.9686,168420.0
2020-03-31 09:35:00,92.54,92.54,91.61,92.42,85079.0,84.9686,84.9686,84.1147,84.8584,85079.0
2020-03-31 09:40:00,92.55,93.0,92.3,92.31,32769.0,84.9778,85.391,84.7483,84.7574,32769.0
2020-03-31 09:45:00,92.27,92.38,91.89,92.02,47663.0,84.7207,84.8217,84.3718,84.4912,47663.0
2020-03-31 09:50:00,92.02,92.16,91.37,91.68,37019.0,84.4912,84.6197,83.8943,84.179,37019.0
2020-03-31 09:55:00,91.68,91.83,91.0,91.02,43366.0,84.179,84.3167,83.5546,83.573,43366.0
2020-03-31 10:00:00,91.09,91.55,90.82,91.13,45727.0,83.6373,84.0596,83.3893,83.674,45727.0
2020-03-31 10:05:00,91.08,91.29,90.88,91.2,51041.0,83.6281,83.8209,83.4444,83.7383,51041.0
2020-03-31 10:10:00,91.21,91.57,91.2,91.47,36955.0,83.7474,84.078,83.7383,83.9862,36955.0
2020-03-31 10:15:00,91.44,92.32,91.35,92.21,77463.0,83.9586,84.7666,83.876,84.6656,77463.0
2020-03-31 10:20:00,92.21,92.22,91.76,92.01,34703.0,84.6656,84.6748,84.2524,84.482,34703.0
2020-03-31 10:25:00,92.0,92.07,91.76,91.85,51746.0,84.4728,84.5371,84.2524,84.3351,51746.0
2020-03-31 10:30:00,91.91,92.5,91.88,92.26,46289.0,84.3902,84.9319,84.3626,84.7115,46289.0
2020-03-31 10:35:00,92.26,92.43,92.05,92.05,25346.0,84.7115,84.8676,84.5187,84.5187,25346.0
2020-03-31 10:40:00,92.08,92.43,91.88,92.3,36406.0,84.5463,84.8676,84.3626,84.7483,36406.0
2020-03-31 10:45:00,92.29,92.36,91.91,92.17,26235.0,84.7391,84.8033,84.3902,84.6289,26235.0
2020-03-31 10:50:00,92.17,92.39,92.03,92.33,32130.0,84.6289,84.8309,84.5003,84.7758,32130.0
2020-03-31 10:55:00,92.29,92.33,92.03,92.07,33956.0,84.7391,84.7758,84.5003,84.5371,33956.0
2020-03-31 11:00:00,92.04,92.06,91.73,91.83,34326.0,84.5095,84.5279,84.2249,84.3167,34326.0
2020-03-31 11:05:00,91.83,91.99,91.67,91.98,17460.0,84.3167,84.4636,84.1698,84.4544,17460.0
2020-03-31 11:10:00,91.99,92.13,91.99,92.03,15120.0,84.4636,84.5922,84.4636,84.5003,15120.0
2020-03-31 11:15:00,92.12,92.79,92.09,92.67,111519.0,84.583,85.1982,84.5554,85.088,111519.0
2020-03-31 11:20:00,92.73,92.83,92.49,92.66,43503.0,85.1431,85.2349,84.9227,85.0788,43503.0
2020-03-31 11:25:00,92.65,93.15,92.65,93.1,29257.0,85.0696,85.5287,85.0696,85.4828,29257.0
2020-03-31 11:30:00,93.13,93.29,93.05,93.18,34777.0,85.5103,85.6573,85.4369,85.5563,34777.0
2020-03-31 11:35:00,93.2,93.22,92.87,92.88,64452.0,85.5746,85.593,85.2716,85.2808,64452.0
2020-03-31 11:40:00,92.89,93.74,92.88,93.74,66447.0,85.29,86.0704,85.2808,86.0704,66447.0
2020-03-31 11:45:00,93.63,93.65,93.33,93.39,43802.0,85.9694,85.9878,85.694,85.7491,43802.0
2020-03-31 11:50:00,93.41,93.69,93.4,93.43,22148.0,85.7674,86.0245,85.7583,85.7858,22148.0
2020-03-31 11:55:00,93.41,93.64,93.34,93.64,18819.0,85.7674,85.9786,85.7032,85.9786,18819.0
2020-03-31 12:00:00,93.64,93.67,93.28,93.28,24837.0,85.9786,86.0062,85.6481,85.6481,24837.0
2020-03-31 12:05:00,93.23,93.53,93.17,93.45,20916.0,85.6022,85.8776,85.5471,85.8042,20916.0
2020-03-31 12:10:00,93.5,93.64,93.48,93.57,17278.0,85.8501,85.9786,85.8317,85.9143,17278.0
2020-03-31 12:15:00,93.63,93.67,93.31,93.37,12958.0,85.9694,86.0062,85.6756,85.7307,12958.0
2020-03-31 12:20:00,93.4,93.49,92.99,93.03,20486.0,85.7583,85.8409,85.3818,85.4185,20486.0
2020-03-31 12:25:00,92.99,92.99,92.39,92.47,38736.0,85.3818,85.3818,84.8309,84.9043,38736.0
2020-03-31 12:30:00,92.45,92.48,91.99,92.22,33166.0,84.886,84.9135,84.4636,84.6748,33166.0
2020-03-31 12:35:00,92.18,92.29,91.96,92.26,28718.0,84.6381,84.7391,84.4361,84.7115,28718.0
2020-03-31 12:40:00,92.2,92.25,92.09,92.2,17760.0,84.6564,84.7023,84.5554,84.6564,17760.0
2020-03-31 12:45:00,92.15,92.34,92.03,92.34,19539.0,84.6105,84.785,84.5003,84.785,19539.0
2020-03-31 12:50:00,92.4,92.45,92.21,92.42,10190.0,84.8401,84.886,84.6656,84.8584,10190.0
2020-03-31 12:55:00,92.42,92.42,91.97,92.09,22018.0,84.8584,84.8584,84.4453,84.5554,22018.0
2020-03-31 13:00:00,92.16,92.49,92.08,92.09,12280.0,84.6197,84.9227,84.5463,84.5554,12280.0
2020-03-31 13:05:00,92.06,92.59,92.0,92.59,18656.0,84.5279,85.0145,84.4728,85.0145,18656.0
2020-03-31 13:10:00,92.55,92.76,92.35,92.52,9100.0,84.9778,85.1706,84.7942,84.9503,9100.0
2020-03-31 13:15:00,92.46,92.46,92.23,92.43,11354.0,84.8952,84.8952,84.684,84.8676,11354.0
2020-03-31 13:20:00,92.41,92.49,92.18,92.4,21082.0,84.8493,84.9227,84.6381,84.8401,21082.0
2020-03-31 13:25:00,92.54,92.58,92.33,92.39,12664.0,84.9686,85.0053,84.7758,84.8309,12664.0
2020-03-31 13:30:00,92.31,92.53,92.15,92.47,11887.0,84.7574,84.9594,84.6105,84.9043,11887.0
2020-03-31 13:35:00,92.5,92.69,92.34,92.38,14340.0,84.9319,85.1063,84.785,84.8217,14340.0
2020-03-31 13:40:00,92.39,92.83,92.37,92.51,12893.0,84.8309,85.2349,84.8125,84.9411,12893.0
2020-03-31 13:45:00,92.6,92.9,92.46,92.52,24639.0,85.0237,85.2992,84.8952,84.9503,24639.0
2020-03-31 13:50:00,92.51,92.9,92.5,92.84,25069.0,84.9411,85.2992,84.9319,85.2441,25069.0
2020-03-31 13:55:00,92.81,93.19,92.78,92.88,20145.0,85.2165,85.5654,85.189,85.2808,20145.0
2020-03-31 14:00:00,92.86,93.01,92.74,92.76,14541.0,85.2624,85.4002,85.1523,85.1706,14541.0
2020-03-31 14:05:00,92.81,93.08,92.66,92.95,18333.0,85.2165,85.4644,85.0788,85.3451,18333.0
2020-03-31 14:10:00,92.95,93.03,92.69,92.7,34872.0,85.3451,85.4185,85.1063,85.1155,34872.0
2020-03-31 14:15:00,92.72,92.85,92.61,92.81,14691.0,85.1339,85.2533,85.0329,85.2165,14691.0
2020-03-31 14:20:00,92.82,92.89,92.62,92.71,15217.0,85.2257,85.29,85.0421,85.1247,15217.0
2020-03-31 14:25:00,92.74,93.03,92.7,93.03,25606.0,85.1523,85.4185,85.1155,85.4185,25606.0
2020-03-31 14:30:00,92.97,93.17,92.94,93.17,15490.0,85.3634,85.5471,85.3359,85.5471,15490.0
2020-03-31 14:35:00,93.19,93.38,93.01,93.33,21803.0,85.5654,85.7399,85.4002,85.694,21803.0
2020-03-31 14:40:00,93.32,93.45,93.26,93.3,18779.0,85.6848,85.8042,85.6297,85.6664,18779.0
2020-03-31 14:45:00,93.3,93.41,92.9,93.18,18456.0,85.6664,85.7674,85.2992,85.5563,18456.0
2020-03-31 14:50:00,93.18,93.44,93.06,93.08,19263.0,85.5563,85.795,85.4461,85.4644,19263.0
2020-03-31 14:55:00,93.18,93.33,93.05,93.23,24725.0,85.5563,85.694,85.4369,85.6022,24725.0
2020-03-31 15:00:00,93.3,93.46,93.23,93.28,51893.0,85.6664,85.8133,85.6022,85.6481,51893.0
2020-03-31 15:05:00,93.31,93.41,93.19,93.37,19732.0,85.6756,85.7674,85.5654,85.7307,19732.0
2020-03-31 15:10:00,93.37,93.37,92.64,92.82,35727.0,85.7307,85.7307,85.0604,85.2257,35727.0
2020-03-31 15:15:00,92.81,93.17,92.61,92.66,36084.0,85.2165,85.5471,85.0329,85.0788,36084.0
2020-03-31 15:20:00,92.68,92.69,92.4,92.51,49593.0,85.0972,85.1063,84.8401,84.9411,49593.0
2020-03-31 15:25:00,92.53,92.69,92.28,92.3,34544.0,84.9594,85.1063,84.7299,84.7483,34544.0
2020-03-31 15:30:00,92.36,93.14,92.36,93.11,26574.0,84.8033,85.5195,84.8033,85.492,26574.0
2020-03-31 15:35:00,93.14,93.26,92.98,93.07,42482.0,85.5195,85.6297,85.3726,85.4553,42482.0
2020-03-31 15:40:00,93.11,93.41,92.89,93.25,48871.0,85.492,85.7674,85.29,85.6205,48871.0
2020-03-31 15:45:00,93.24,93.29,92.44,92.47,51274.0,85.6113,85.6573,84.8768,84.9043,51274.0
2020-03-31 15:50:00,92.47,92.93,92.4,92.8,78400.0,84.9043,85.3267,84.8401,85.2073,78400.0
2020-03-31 15:55:00,92.78,92.93,92.4,92.56,185665.0,85.189,85.3267,84.8401,84.987,185665.0
2020-04-01 09:30:00,90.15,90.3,88.55,88.57,133095.0,82.7742,82.9119,81.3051,81.3234,133095.0
2020-04-01 09:35:00,88.63,89.54,88.28,88.37,65666.0,81.3785,82.2141,81.0572,81.1398,65666.0
2020-04-01 09:40:00,88.4,89.42,88.2,88.96,41517.0,81.1673,82.1039,80.9837,81.6815,41517.0
2020-04-01 09:45:00,88.9,89.06,88.38,88.61,20882.0,81.6264,81.7733,81.149,81.3602,20882.0
2020-04-01 09:50:00,88.66,89.42,88.58,89.03,35551.0,81.4061,82.1039,81.3326,81.7458,35551.0
2020-04-01 09:55:00,88.91,88.98,88.59,88.7,29194.0,81.6356,81.6999,81.3418,81.4428,29194.0
2020-04-01 10:00:00,88.7,88.84,88.2,88.3,33279.0,81.4428,81.5713,80.9837,81.0755,33279.0
2020-04-01 10:05:00,88.26,88.89,88.26,88.66,20931.0,81.0388,81.6173,81.0388,81.4061,20931.0
2020-04-01 10:10:00,88.79,88.92,88.58,88.84,25546.0,81.5254,81.6448,81.3326,81.5713,25546.0
2020-04-01 10:15:00,88.89,89.25,88.74,88.81,35666.0,81.6173,81.9478,81.4795,81.5438,35666.0
2020-04-01 10:20:00,88.84,89.16,88.77,88.79,19148.0,81.5713,81.8652,81.5071,81.5254,19148.0
2020-04-01 10:25:00,88.82,88.94,88.56,88.73,21318.0,81.553,81.6632,81.3143,81.4703,21318.0
2020-04-01 10:30:00,88.7,88.77,88.52,88.6,15666.0,81.4428,81.5071,81.2775,81.351,15666.0
2020-04-01 10:35:00,88.65,88.65,88.3,88.3,28862.0,81.3969,81.3969,81.0755,81.0755,28862.0
2020-04-01 10:40:00,88.3,88.52,88.15,88.34,18495.0,81.0755,81.2775,80.9378,81.1123,18495.0
2020-04-01 10:45:00,88.36,88.87,88.35,88.52,21721.0,81.1306,81.5989,81.1214,81.2775,21721.0
2020-04-01 10:50:00,88.52,88.7,88.18,88.39,16870.0,81.2775,81.4428,80.9653,81.1582,16870.0
2020-04-01 10:55:00,88.38,88.44,88.17,88.37,21083.0,81.149,81.2041,80.9562,81.1398,21083.0
2020-04-01 11:00:00,88.34,88.49,88.29,88.49,31607.0,81.1123,81.25,81.0663,81.25,31607.0
2020-04-01 11:05:00,88.49,89.0,88.4,88.88,61038.0,81.25,81.7183,81.1673,81.6081,61038.0
2020-04-01 11:10:00,88.87,89.03,88.8,88.87,22134.0,81.5989,81.7458,81.5346,81.5989,22134.0
2020-04-01 11:15:00,88.83,89.0,88.72,88.82,17226.0,81.5622,81.7183,81.4612,81.553,17226.0
2020-04-01 11:20:00,88.89,88.97,88.61,88.61,28227.0,81.6173,81.6907,81.3602,81.3602,28227.0
2020-04-01 11:25:00,88.63,88.65,88.42,88.49,21896.0,81.3785,81.3969,81.1857,81.25,21896.0
2020-04-01 11:30:00,88.46,88.83,88.4,88.76,17937.0,81.2224,81.5622,81.1673,81.4979,17937.0
2020-04-01 11:35:00,88.69,88.84,88.41,88.42,12880.0,81.4336,81.5713,81.1765,81.1857,12880.0
2020-04-01 11:40:00,88.37,88.47,88.24,88.44,18144.0,81.1398,81.2316,81.0204,81.2041,18144.0
2020-04-01 11:45:00,88.38,88.5,88.2,88.28,26172.0,81.149,81.2592,80.9837,81.0572,26172.0
2020-04-01 11:50:00,88.27,88.36,87.9,88.03,45570.0,81.048,81.1306,80.7083,80.8276,45570.0
2020-04-01 11:55:00,87.98,88.24,87.87,88.09,29876.0,80.7817,81.0204,80.6807,80.8827,29876.0
2020-04-01 12:00:00,88.03,88.03,87.58,87.69,26606.0,80.8276,80.8276,80.4144,80.5154,26606.0
2020-04-01 12:05:00,87.68,88.0,87.68,87.85,20249.0,80.5063,80.8001,80.5063,80.6623,20249.0
2020-04-01 12:10:00,87.85,87.96,87.7,87.87,45146.0,80.6623,80.7633,80.5246,80.6807,45146.0
2020-04-01 12:15:00,87.87,88.02,87.75,87.82,21918.0,80.6807,80.8184,80.5705,80.6348,21918.0
2020-04-01 12:20:00,87.77,87.96,87.75,87.76,18206.0,80.5889,80.7633,80.5705,80.5797,18206.0
2020-04-01 12:25:00,87.8,87.9,87.44,87.55,39290.0,80.6164,80.7083,80.2859,80.3869,39290.0
2020-04-01 12:30:00,87.6,87.89,87.6,87.81,17865.0,80.4328,80.6991,80.4328,80.6256,17865.0
2020-04-01 12:35:00,87.7,87.73,87.33,87.54,30825.0,80.5246,80.5522,80.1849,80.3777,30825.0
2020-04-01 12:40:00,87.51,87.79,87.43,87.71,22481.0,80.3502,80.6073,80.2767,80.5338,22481.0
2020-04-01 12:45:00,87.63,87.77,87.42,87.5,29838.0,80.4603,80.5889,80.2675,80.341,29838.0
2020-04-01 12:50:00,87.51,87.55,87.33,87.47,23169.0,80.3502,80.3869,80.1849,80.3134,23169.0
2020-04-01 12:55:00,87.41,87.45,87.24,87.26,15439.0,80.2583,80.2951,80.1023,80.1206,15439.0
2020-04-01 13:00:00,87.22,87.62,87.14,87.5,18792.0,80.0839,80.4512,80.0104,80.341,18792.0
2020-04-01 13:05:00,87.47,87.47,87.26,87.28,13545.0,80.3134,80.3134,80.1206,80.139,13545.0
2020-04-01 13:10:00,87.27,87.52,87.2,87.4,12154.0,80.1298,80.3593,80.0655,80.2492,12154.0
2020-04-01 13:15:00,87.41,87.73,87.3,87.67,16355.0,80.2583,80.5522,80.1573,80.4971,16355.0
2020-04-01 13:20:00,87.62,87.99,87.62,87.99,11203.0,80.4512,80.7909,80.4512,80.7909,11203.0
2020-04-01 13:25:00,87.95,88.01,87.74,87.94,14402.0,80.7542,80.8093,80.5613,80.745,14402.0
2020-04-01 13:30:00,87.92,87.93,87.53,87.63,9273.0,80.7266,80.7358,80.3685,80.4603,9273.0
2020-04-01 13:35:00,87.59,88.0,87.5,87.88,20274.0,80.4236,80.8001,80.341,80.6899,20274.0
2020-04-01 13:40:00,87.88,88.18,87.81,88.12,12637.0,80.6899,80.9653,80.6256,80.9103,12637.0
2020-04-01 13:45:00,88.1,88.54,87.95,88.35,13757.0,80.8919,81.2959,80.7542,81.1214,13757.0
2020-04-01 13:50:00,88.34,88.38,88.23,88.29,12365.0,81.1123,81.149,81.0113,81.0663,12365.0
2020-04-01 13:55:00,88.3,88.33,88.16,88.16,13758.0,81.0755,81.1031,80.947,80.947,13758.0
2020-04-01 14:00:00,88.21,88.63,88.12,88.53,22918.0,80.9929,81.3785,80.9103,81.2867,22918.0
2020-04-01 14:05:00,88.62,88.93,88.59,88.69,18406.0,81.3693,81.654,81.3418,81.4336,18406.0
2020-04-01 14:10:00,88.68,88.72,88.48,88.5,9715.0,81.4244,81.4612,81.2408,81.2592,9715.0
2020-04-01 14:15:00,88.42,88.47,88.18,88.21,17097.0,81.1857,81.2316,80.9653,80.9929,17097.0
2020-04-01 14:20:00,88.2,88.35,88.06,88.08,12642.0,80.9837,81.1214,80.8552,80.8735,12642.0
2020-04-01 14:25:00,88.12,88.26,88.11,88.15,10010.0,80.9103,81.0388,80.9011,80.9378,10010.0
2020-04-01 14:30:00,88.13,88.13,87.84,88.09,10472.0,80.9194,80.9194,80.6532,80.8827,10472.0
2020-04-01 14:35:00,88.15,88.26,88.06,88.13,11747.0,80.9378,81.0388,80.8552,80.9194,11747.0
2020-04-01 14:40:00,88.13,88.44,88.0,88.36,16970.0,80.9194,81.2041,80.8001,81.1306,16970.0
2020-04-01 14:45:00,88.36,88.52,88.18,88.27,11796.0,81.1306,81.2775,80.9653,81.048,11796.0
2020-04-01 14:50:00,88.27,88.78,88.0,88.14,89513.0,81.048,81.5163,80.8001,80.9286,89513.0
2020-04-01 14:55:00,88.11,88.16,87.92,88.0,30640.0,80.9011,80.947,80.7266,80.8001,30640.0
2020-04-01 15:00:00,88.0,88.07,87.87,87.94,18513.0,80.8001,80.8643,80.6807,80.745,18513.0
2020-04-01 15:05:00,87.96,88.09,87.68,87.7,18554.0,80.7633,80.8827,80.5063,80.5246,18554.0
2020-04-01 15:10:00,87.72,87.9,87.69,87.77,15530.0,80.543,80.7083,80.5154,80.5889,15530.0
2020-04-01 15:15:00,87.79,87.92,87.63,87.89,32728.0,80.6073,80.7266,80.4603,80.6991,32728.0
2020-04-01 15:20:00,87.89,87.93,87.55,87.6,18460.0,80.6991,80.7358,80.3869,80.4328,18460.0
2020-04-01 15:25:00,87.61,87.68,87.46,87.63,33316.0,80.442,80.5063,80.3043,80.4603,33316.0
2020-04-01 15:30:00,87.63,87.85,87.29,87.36,42181.0,80.4603,80.6623,80.1482,80.2124,42181.0
2020-04-01 15:35:00,87.37,87.38,87.08,87.15,36664.0,80.2216,80.2308,79.9553,80.0196,36664.0
2020-04-01 15:40:00,87.18,87.32,86.9,87.0,53726.0,80.0472,80.1757,79.7901,79.8819,53726.0
2020-04-01 15:45:00,87.03,87.83,86.98,87.63,45625.0,79.9094,80.644,79.8635,80.4603,45625.0
2020-04-01 15:50:00,87.61,88.58,87.6,88.37,98158.0,80.442,81.3326,80.4328,81.1398,98158.0
2020-04-01 15:55:00,88.49,88.74,87.96,88.41,176172.0,81.25,81.4795,80.7633,81.1765,176172.0
2020-04-02 09:30:00,87.6,89.51,87.35,88.38,103693.0,80.4328,82.1865,80.2033,81.149,103693.0
2020-04-02 09:35:00,88.43,89.29,88.21,89.27,38933.0,81.1949,81.9845,80.9929,81.9662,38933.0
2020-04-02 09:40:00,89.09,89.63,88.64,88.69,28476.0,81.8009,82.2967,81.3877,81.4336,28476.0
2020-04-02 09:45:00,88.74,88.97,88.35,88.59,27635.0,81.4795,81.6907,81.1214,81.3418,27635.0
2020-04-02 09:50:00,88.46,88.82,88.25,88.32,15458.0,81.2224,81.553,81.0296,81.0939,15458.0
2020-04-02 09:55:00,88.27,89.18,88.24,88.98,20340.0,81.048,81.8835,81.0204,81.6999,20340.0
2020-04-02 10:00:00,88.97,89.08,88.81,89.03,19751.0,81.6907,81.7917,81.5438,81.7458,19751.0
2020-04-02 10:05:00,88.98,89.49,88.89,89.45,18215.0,81.6999,82.1682,81.6173,82.1314,18215.0
2020-04-02 10:10:00,89.38,89.59,88.98,89.01,52560.0,82.0672,82.26,81.6999,81.7274,52560.0
2020-04-02 10:15:00,89.02,89.15,88.88,89.04,33062.0,81.7366,81.856,81.6081,81.755,33062.0
2020-04-02 10:20:00,89.08,89.31,89.05,89.2,22001.0,81.7917,82.0029,81.7642,81.9019,22001.0
2020-04-02 10:25:00,89.23,89.44,89.05,89.38,19221.0,81.9294,82.1223,81.7642,82.0672,19221.0
2020-04-02 10:30:00,89.34,89.68,89.26,89.62,51559.0,82.0304,82.3426,81.957,82.2875,51559.0
2020-04-02 10:35:00,89.58,90.43,89.58,90.27,33554.0,82.2508,83.0313,82.2508,82.8843,33554.0
2020-04-02 10:40:00,90.36,90.42,89.98,90.42,16453.0,82.967,83.0221,82.6181,83.0221,16453.0
2020-04-02 10:45:00,90.36,90.43,89.76,89.77,35451.0,82.967,83.0313,82.4161,82.4253,35451.0
2020-04-02 10:50:00,89.74,90.26,89.74,89.97,35784.0,82.3977,82.8752,82.3977,82.6089,35784.0
2020-04-02 10:55:00,90.11,90.4,89.97,90.34,22109.0,82.7374,83.0037,82.6089,82.9486,22109.0
2020-04-02 11:00:00,90.34,90.6,90.15,90.41,37287.0,82.9486,83.1873,82.7742,83.0129,37287.0
2020-04-02 11:05:00,90.48,90.53,90.16,90.22,20415.0,83.0772,83.1231,82.7833,82.8384,20415.0
2020-04-02 11:10:00,90.17,90.18,89.71,89.77,23763.0,82.7925,82.8017,82.3702,82.4253,23763.0
2020-04-02 11:15:00,89.85,90.43,89.8,90.36,20042.0,82.4987,83.0313,82.4528,82.967,20042.0
2020-04-02 11:20:00,90.4,90.44,89.63,89.64,25773.0,83.0037,83.0404,82.2967,82.3059,25773.0
2020-04-02 11:25:00,89.63,89.67,89.15,89.36,59723.0,82.2967,82.3334,81.856,82.0488,59723.0
2020-04-02 11:30:00,89.39,89.96,89.39,89.92,40748.0,82.0763,82.5997,82.0763,82.563,40748.0
2020-04-02 11:35:00,89.95,90.12,89.57,89.77,38043.0,82.5905,82.7466,82.2416,82.4253,38043.0
2020-04-02 11:40:00,89.77,89.88,89.38,89.66,52985.0,82.4253,82.5263,82.0672,82.3243,52985.0
2020-04-02 11:45:00,89.63,89.82,89.3,89.76,28868.0,82.2967,82.4712,81.9937,82.4161,28868.0
2020-04-02 11:50:00,89.81,89.89,89.58,89.84,15497.0,82.462,82.5354,82.2508,82.4895,15497.0
2020-04-02 11:55:00,89.83,90.06,89.75,89.9,27706.0,82.4803,82.6915,82.4069,82.5446,27706.0
2020-04-02 12:00:00,89.95,90.12,89.86,89.96,15004.0,82.5905,82.7466,82.5079,82.5997,15004.0
2020-04-02 12:05:00,89.98,90.18,89.96,90.01,15263.0,82.6181,82.8017,82.5997,82.6456,15263.0
2020-04-02 12:10:00,89.93,90.46,89.84,90.38,17510.0,82.5722,83.0588,82.4895,82.9853,17510.0
2020-04-02 12:15:00,90.38,90.46,90.09,90.09,26969.0,82.9853,83.0588,82.7191,82.7191,26969.0
2020-04-02 12:20:00,90.05,90.2,89.97,89.97,10717.0,82.6823,82.8201,82.6089,82.6089,10717.0
2020-04-02 12:25:00,90.0,90.14,89.74,89.74,16039.0,82.6364,82.765,82.3977,82.3977,16039.0
2020-04-02 12:30:00,89.77,90.08,89.69,89.89,18373.0,82.4253,82.7099,82.3518,82.5354,18373.0
2020-04-02 12:35:00,89.9,90.0,89.65,89.89,13725.0,82.5446,82.6364,82.3151,82.5354,13725.0
2020-04-02 12:40:00,89.89,89.89,89.56,89.76,22403.0,82.5354,82.5354,82.2324,82.4161,22403.0
2020-04-02 12:45:00,89.78,90.1,89.64,90.07,16700.0,82.4344,82.7283,82.3059,82.7007,16700.0
2020-04-02 12:50:00,90.06,90.28,89.94,90.16,17372.0,82.6915,82.8935,82.5813,82.7833,17372.0
2020-04-02 12:55:00,90.12,90.16,89.89,90.02,8624.0,82.7466,82.7833,82.5354,82.6548,8624.0
2020-04-02 13:00:00,90.04,90.17,89.89,90.01,12509.0,82.6732,82.7925,82.5354,82.6456,12509.0
2020-04-02 13:05:00,90.02,90.1,89.9,89.96,11517.0,82.6548,82.7283,82.5446,82.5997,11517.0
2020-04-02 13:10:00,89.9,89.97,89.62,89.91,13218.0,82.5446,82.6089,82.2875,82.5538,13218.0
2020-04-02 13:15:00,89.91,89.95,89.55,89.6,12443.0,82.5538,82.5905,82.2233,82.2692,12443.0
2020-04-02 13:20:00,89.57,90.06,89.57,89.92,13023.0,82.2416,82.6915,82.2416,82.563,13023.0
2020-04-02 13:25:00,89.94,89.94,89.41,89.45,15726.0,82.5813,82.5813,82.0947,82.1314,15726.0
2020-04-02 13:30:00,89.43,89.46,89.27,89.36,19423.0,82.1131,82.1406,81.9662,82.0488,19423.0
2020-04-02 13:35:00,89.37,89.59,89.31,89.48,16176.0,82.058,82.26,82.0029,82.159,16176.0
2020-04-02 13:40:00,89.53,89.87,89.49,89.86,9443.0,82.2049,82.5171,82.1682,82.5079,9443.0
2020-04-02 13:45:00,89.81,89.97,89.69,89.87,11663.0,82.462,82.6089,82.3518,82.5171,11663.0
2020-04-02 13:50:00,89.83,90.16,89.76,90.08,36845.0,82.4803,82.7833,82.4161,82.7099,36845.0
2020-04-02 13:55:00,90.12,90.17,89.89,89.97,10763.0,82.7466,82.7925,82.5354,82.6089,10763.0
2020-04-02 14:00:00,89.92,89.99,89.4,89.41,16712.0,82.563,82.6273,82.0855,82.0947,16712.0
2020-04-02 14:05:00,89.4,89.4,89.11,89.11,13141.0,82.0855,82.0855,81.8193,81.8193,13141.0
2020-04-02 14:10:00,89.11,89.35,88.94,89.31,17905.0,81.8193,82.0396,81.6632,82.0029,17905.0
2020-04-02 14:15:00,89.27,89.47,89.03,89.09,13159.0,81.9662,82.1498,81.7458,81.8009,13159.0
2020-04-02 14:20:00,89.11,89.54,89.1,89.34,10816.0,81.8193,82.2141,81.8101,82.0304,10816.0
2020-04-02 14:25:00,89.29,89.73,89.25,89.62,19811.0,81.9845,82.3885,81.9478,82.2875,19811.0
2020-04-02 14:30:00,89.66,89.85,89.46,89.67,13297.0,82.3243,82.4987,82.1406,82.3334,13297.0
2020-04-02 14:35:00,89.72,89.91,89.64,89.79,10086.0,82.3793,82.5538,82.3059,82.4436,10086.0
2020-04-02 14:40:00,89.78,89.84,89.43,89.44,9788.0,82.4344,82.4895,82.1131,82.1223,9788.0
2020-04-02 14:45:00,89.44,89.63,89.25,89.43,15618.0,82.1223,82.2967,81.9478,82.1131,15618.0
2020-04-02 14:50:00,89.38,89.89,89.29,89.71,17679.0,82.0672,82.5354,81.9845,82.3702,17679.0
2020-04-02 14:55:00,89.68,89.86,89.64,89.85,17689.0,82.3426,82.5079,82.3059,82.4987,17689.0
2020-04-02 15:00:00,89.88,90.07,89.77,90.0,18186.0,82.5263,82.7007,82.4253,82.6364,18186.0
2020-04-02 15:05:00,89.98,90.04,89.86,90.02,19653.0,82.6181,82.6732,82.5079,82.6548,19653.0
2020-04-02 15:10:00,90.0,90.05,89.65,89.73,41884.0,82.6364,82.6823,82.3151,82.3885,41884.0
2020-04-02 15:15:00,89.7,90.13,89.66,90.0,61798.0,82.361,82.7558,82.3243,82.6364,61798.0
2020-04-02 15:20:00,90.0,90.18,89.87,90.08,48917.0,82.6364,82.8017,82.5171,82.7099,48917.0
2020-04-02 15:25:00,90.04,90.1,89.86,90.08,27018.0,82.6732,82.7283,82.5079,82.7099,27018.0
2020-04-02 15:30:00,90.12,90.17,89.63,90.08,52875.0,82.7466,82.7925,82.2967,82.7099,52875.0
2020-04-02 15:35:00,90.09,90.35,89.9,89.95,42804.0,82.7191,82.9578,82.5446,82.5905,42804.0
2020-04-02 15:40:00,89.98,90.66,89.97,90.61,46479.0,82.6181,83.2424,82.6089,83.1965,46479.0
2020-04-02 15:45:00,90.61,90.73,89.94,90.17,54759.0,83.1965,83.3067,82.5813,82.7925,54759.0
2020-04-02 15:50:00,90.29,91.88,90.19,91.08,125875.0,82.9027,84.3626,82.8109,83.6281,125875.0
2020-04-02 15:55:00,91.06,91.37,90.86,91.14,211787.0,83.6097,83.8943,83.4261,83.6832,211787.0
2020-04-03 09:30:00,90.61,90.84,90.29,90.47,45504.0,83.1965,83.4077,82.9027,83.068,45504.0
2020-04-03 09:35:00,90.61,91.36,90.61,91.21,12874.0,83.1965,83.8852,83.1965,83.7474,12874.0
2020-04-03 09:40:00,91.23,91.48,90.95,91.06,22866.0,83.7658,83.9953,83.5087,83.6097,22866.0
2020-04-03 09:45:00,91.06,91.56,90.95,91.16,20209.0,83.6097,84.0688,83.5087,83.7015,20209.0
2020-04-03 09:50:00,91.24,91.27,90.83,91.13,11850.0,83.775,83.8025,83.3985,83.674,11850.0
2020-04-03 09:55:00,91.08,91.46,91.04,91.15,21908.0,83.6281,83.977,83.5913,83.6923,21908.0
2020-04-03 10:00:00,91.19,91.31,90.76,90.76,32847.0,83.7291,83.8393,83.3343,83.3343,32847.0
2020-04-03 10:05:00,90.8,91.24,90.77,90.97,16951.0,83.371,83.775,83.3434,83.5271,16951.0
2020-04-03 10:10:00,90.99,91.1,90.81,90.83,13985.0,83.5454,83.6464,83.3802,83.3985,13985.0
2020-04-03 10:15:00,90.8,90.83,90.18,90.23,16784.0,83.371,83.3985,82.8017,82.8476,16784.0
2020-04-03 10:20:00,90.24,90.49,90.16,90.49,10970.0,82.8568,83.0863,82.7833,83.0863,10970.0
2020-04-03 10:25:00,90.44,90.44,90.18,90.18,17994.0,83.0404,83.0404,82.8017,82.8017,17994.0
2020-04-03 10:30:00,90.27,90.35,90.0,90.08,13686.0,82.8843,82.9578,82.6364,82.7099,13686.0
2020-04-03 10:35:00,90.11,90.26,89.71,89.83,20904.0,82.7374,82.8752,82.3702,82.4803,20904.0
2020-04-03 10:40:00,89.89,90.26,89.87,90.22,11175.0,82.5354,82.8752,82.5171,82.8384,11175.0
2020-04-03 10:45:00,90.27,90.34,89.83,89.85,9826.0,82.8843,82.9486,82.4803,82.4987,9826.0
2020-04-03 10:50:00,89.8,90.34,89.72,90.32,15356.0,82.4528,82.9486,82.3793,82.9303,15356.0
2020-04-03 10:55:00,90.31,90.57,90.22,90.23,10260.0,82.9211,83.1598,82.8384,82.8476,10260.0
2020-04-03 11:00:00,90.2,90.43,90.2,90.26,7787.0,82.8201,83.0313,82.8201,82.8752,7787.0
2020-04-03 11:05:00,90.22,90.33,89.86,89.87,8741.0,82.8384,82.9394,82.5079,82.5171,8741.0
2020-04-03 11:10:00,89.83,89.83,89.52,89.66,14081.0,82.4803,82.4803,82.1957,82.3243,14081.0
2020-04-03 11:15:00,89.55,89.59,89.37,89.52,25925.0,82.2233,82.26,82.058,82.1957,25925.0
2020-04-03 11:20:00,89.54,89.56,89.22,89.29,16340.0,82.2141,82.2324,81.9203,81.9845,16340.0
2020-04-03 11:25:00,89.29,89.66,89.21,89.63,14281.0,81.9845,82.3243,81.9111,82.2967,14281.0
2020-04-03 11:30:00,89.55,89.95,89.42,89.95,12797.0,82.2233,82.5905,82.1039,82.5905,12797.0
2020-04-03 11:35:00,89.88,90.0,89.71,89.97,9121.0,82.5263,82.6364,82.3702,82.6089,9121.0
2020-04-03 11:40:00,89.91,90.0,89.44,89.71,20538.0,82.5538,82.6364,82.1223,82.3702,20538.0
2020-04-03 11:45:00,89.71,89.73,89.56,89.58,6122.0,82.3702,82.3885,82.2324,82.2508,6122.0
2020-04-03 11:50:00,89.58,89.63,89.2,89.44,19542.0,82.2508,82.2967,81.9019,82.1223,19542.0
2020-04-03 11:55:00,89.38,89.69,89.36,89.64,10875.0,82.0672,82.3518,82.0488,82.3059,10875.0
2020-04-03 12:00:00,89.68,89.78,89.42,89.47,9113.0,82.3426,82.4344,82.1039,82.1498,9113.0
2020-04-03 12:05:00,89.45,89.5,89.21,89.26,13611.0,82.1314,82.1773,81.9111,81.957,13611.0
2020-04-03 12:10:00,89.29,89.29,89.03,89.16,24392.0,81.9845,81.9845,81.7458,81.8652,24392.0
2020-04-03 12:15:00,89.16,89.18,89.01,89.06,10167.0,81.8652,81.8835,81.7274,81.7733,10167.0
2020-04-03 12:20:00,89.05,89.12,88.97,88.97,17888.0,81.7642,81.8284,81.6907,81.6907,17888.0
2020-04-03 12:25:00,88.98,89.05,88.73,89.0,10944.0,81.6999,81.7642,81.4703,81.7183,10944.0
2020-04-03 12:30:00,89.04,89.23,88.98,89.0,23539.0,81.755,81.9294,81.6999,81.7183,23539.0
2020-04-03 12:35:00,88.98,89.29,88.93,89.24,11270.0,81.6999,81.9845,81.654,81.9386,11270.0
2020-04-03 12:40:00,89.27,89.46,89.13,89.38,20023.0,81.9662,82.1406,81.8376,82.0672,20023.0
2020-04-03 12:45:00,89.29,89.33,88.97,89.03,8922.0,81.9845,82.0213,81.6907,81.7458,8922.0
2020-04-03 12:50:00,89.05,89.15,89.01,89.04,5931.0,81.7642,81.856,81.7274,81.755,5931.0
2020-04-03 12:55:00,89.04,89.19,89.0,89.16,5519.0,81.755,81.8927,81.7183,81.8652,5519.0
2020-04-03 13:00:00,89.2,89.4,89.16,89.34,7866.0,81.9019,82.0855,81.8652,82.0304,7866.0
2020-04-03 13:05:00,89.31,89.41,89.28,89.32,5864.0,82.0029,82.0947,81.9753,82.0121,5864.0
2020-04-03 13:10:00,89.31,89.34,88.87,88.88,9731.0,82.0029,82.0304,81.5989,81.6081,9731.0
2020-04-03 13:15:00,88.92,89.08,88.86,89.0,14067.0,81.6448,81.7917,81.5897,81.7183,14067.0
2020-04-03 13:20:00,89.02,89.1,88.94,89.01,8380.0,81.7366,81.8101,81.6632,81.7274,8380.0
2020-04-03 13:25:00,89.0,89.0,88.78,88.83,10206.0,81.7183,81.7183,81.5163,81.5622,10206.0
2020-04-03 13:30:00,88.81,88.86,88.67,88.7,9500.0,81.5438,81.5897,81.4153,81.4428,9500.0
2020-04-03 13:35:00,88.7,88.83,88.62,88.64,9644.0,81.4428,81.5622,81.3693,81.3877,9644.0
2020-04-03 13:40:00,88.62,88.72,88.54,88.72,12056.0,81.3693,81.4612,81.2959,81.4612,12056.0
2020-04-03 13:45:00,88.72,88.96,88.72,88.87,15916.0,81.4612,81.6815,81.4612,81.5989,15916.0
2020-04-03 13:50:00,88.88,88.88,88.66,88.68,5489.0,81.6081,81.6081,81.4061,81.4244,5489.0
2020-04-03 13:55:00,88.65,88.65,88.24,88.28,21773.0,81.3969,81.3969,81.0204,81.0572,21773.0
2020-04-03 14:00:00,88.29,88.38,88.21,88.21,17510.0,81.0663,81.149,80.9929,80.9929,17510.0
2020-04-03 14:05:00,88.18,88.18,87.96,88.05,21386.0,80.9653,80.9653,80.7633,80.846,21386.0
2020-04-03 14:10:00,88.07,88.31,88.03,88.22,10677.0,80.8643,81.0847,80.8276,81.0021,10677.0
2020-04-03 14:15:00,88.21,88.33,88.11,88.27,10298.0,80.9929,81.1031,80.9011,81.048,10298.0
2020-04-03 14:20:00,88.25,88.44,88.21,88.37,23276.0,81.0296,81.2041,80.9929,81.1398,23276.0
2020-04-03 14:25:00,88.37,88.58,88.31,88.53,17245.0,81.1398,81.3326,81.0847,81.2867,17245.0
2020-04-03 14:30:00,88.49,88.52,88.3,88.41,10217.0,81.25,81.2775,81.0755,81.1765,10217.0
2020-04-03 14:35:00,88.44,88.54,88.35,88.4,10120.0,81.2041,81.2959,81.1214,81.1673,10120.0
2020-04-03 14:40:00,88.44,88.47,88.22,88.28,13307.0,81.2041,81.2316,81.0021,81.0572,13307.0
2020-04-03 14:45:00,88.28,88.49,88.27,88.46,14594.0,81.0572,81.25,81.048,81.2224,14594.0
2020-04-03 14:50:00,88.46,88.8,88.45,88.67,18637.0,81.2224,81.5346,81.2133,81.4153,18637.0
2020-04-03 14:55:00,88.71,88.93,88.7,88.89,9288.0,81.452,81.654,81.4428,81.6173,9288.0
2020-04-03 15:00:00,88.96,89.12,88.71,88.79,22832.0,81.6815,81.8284,81.452,81.5254,22832.0
2020-04-03 15:05:00,88.79,88.82,88.5,88.54,19092.0,81.5254,81.553,81.2592,81.2959,19092.0
2020-04-03 15:10:00,88.54,88.73,88.45,88.63,13159.0,81.2959,81.4703,81.2133,81.3785,13159.0
2020-04-03 15:15:00,88.6,89.03,88.57,88.83,15806.0,81.351,81.7458,81.3234,81.5622,15806.0
2020-04-03 15:20:00,88.8,88.87,88.61,88.62,10328.0,81.5346,81.5989,81.3602,81.3693,10328.0
2020-04-03 15:25:00,88.62,88.93,88.54,88.88,17641.0,81.3693,81.654,81.2959,81.6081,17641.0
2020-04-03 15:30:00,88.92,89.1,88.59,88.61,22078.0,81.6448,81.8101,81.3418,81.3602,22078.0
2020-04-03 15:35:00,88.65,88.84,88.44,88.57,22001.0,81.3969,81.5713,81.2041,81.3234,22001.0
2020-04-03 15:40:00,88.6,88.66,88.36,88.39,26806.0,81.351,81.4061,81.1306,81.1582,26806.0
2020-04-03 15:45:00,88.41,89.09,88.41,88.9,36141.0,81.1765,81.8009,81.1765,81.6264,36141.0
2020-04-03 15:50:00,88.89,89.07,88.56,88.84,97989.0,81.6173,81.7825,81.3143,81.5713,97989.0
2020-04-03 15:55:00,88.86,89.06,88.64,88.91,196037.0,81.5897,81.7733,81.3877,81.6356,196037.0
2020-04-06 09:30:00,92.01,92.45,91.65,91.82,86220.0,84.482,84.886,84.1514,84.3075,86220.0
2020-04-06 09:35:00,91.7,92.08,91.54,91.81,36764.0,84.1973,84.5463,84.0504,84.2983,36764.0
2020-04-06 09:40:00,91.88,91.88,91.51,91.76,16091.0,84.3626,84.3626,84.0229,84.2524,16091.0
2020-04-06 09:45:00,91.77,91.84,91.62,91.74,30792.0,84.2616,84.3259,84.1239,84.2341,30792.0
2020-04-06 09:50:00,91.74,91.93,91.08,91.19,47269.0,84.2341,84.4085,83.6281,83.7291,47269.0
2020-04-06 09:55:00,91.22,91.68,91.2,91.33,32431.0,83.7566,84.179,83.7383,83.8576,32431.0
2020-04-06 10:00:00,91.44,91.75,91.2,91.49,37497.0,83.9586,84.2433,83.7383,84.0045,37497.0
2020-04-06 10:05:00,91.5,91.51,91.16,91.34,40976.0,84.0137,84.0229,83.7015,83.8668,40976.0
2020-04-06 10:10:00,91.26,91.37,90.9,90.95,29966.0,83.7933,83.8943,83.4628,83.5087,29966.0
2020-04-06 10:15:00,90.89,91.03,90.74,90.76,33106.0,83.4536,83.5822,83.3159,83.3343,33106.0
2020-04-06 10:20:00,90.77,91.0,90.72,91.0,50515.0,83.3434,83.5546,83.2975,83.5546,50515.0
2020-04-06 10:25:00,91.0,91.07,90.75,90.91,54579.0,83.5546,83.6189,83.3251,83.472,54579.0
2020-04-06 10:30:00,90.94,91.16,90.9,91.16,23848.0,83.4995,83.7015,83.4628,83.7015,23848.0
2020-04-06 10:35:00,91.09,91.49,91.03,91.49,23419.0,83.6373,84.0045,83.5822,84.0045,23419.0
2020-04-06 10:40:00,91.51,91.76,91.33,91.34,25994.0,84.0229,84.2524,83.8576,83.8668,25994.0
2020-04-06 10:45:00,91.39,91.48,91.14,91.2,14665.0,83.9127,83.9953,83.6832,83.7383,14665.0
2020-04-06 10:50:00,91.22,91.35,91.05,91.08,31866.0,83.7566,83.876,83.6005,83.6281,31866.0
2020-04-06 10:55:00,91.12,91.13,90.83,90.9,18119.0,83.6648,83.674,83.3985,83.4628,18119.0
2020-04-06 11:00:00,90.92,91.35,90.9,91.35,13284.0,83.4812,83.876,83.4628,83.876,13284.0
2020-04-06 11:05:00,91.39,91.44,91.23,91.31,22041.0,83.9127,83.9586,83.7658,83.8393,22041.0
2020-04-06 11:10:00,91.33,91.33,91.18,91.2,14549.0,83.8576,83.8576,83.7199,83.7383,14549.0
2020-04-06 11:15:00,91.22,91.26,91.15,91.16,9268.0,83.7566,83.7933,83.6923,83.7015,9268.0
2020-04-06 11:20:00,91.16,91.22,91.02,91.09,20976.0,83.7015,83.7566,83.573,83.6373,20976.0
2020-04-06 11:25:00,91.11,91.26,91.08,91.23,25648.0,83.6556,83.7933,83.6281,83.7658,25648.0
2020-04-06 11:30:00,91.22,91.24,91.07,91.14,16365.0,83.7566,83.775,83.6189,83.6832,16365.0
2020-04-06 11:35:00,91.11,91.2,90.86,91.08,20406.0,83.6556,83.7383,83.4261,83.6281,20406.0
2020-04-06 11:40:00,91.04,91.32,91.01,91.23,17673.0,83.5913,83.8484,83.5638,83.7658,17673.0
2020-04-06 11:45:00,91.2,91.37,91.16,91.33,72712.0,83.7383,83.8943,83.7015,83.8576,72712.0
2020-04-06 11:50:00,91.34,91.41,91.14,91.3,53913.0,83.8668,83.9311,83.6832,83.8301,53913.0
2020-04-06 11:55:00,91.3,91.44,91.12,91.39,104287.0,83.8301,83.9586,83.6648,83.9127,104287.0
2020-04-06 12:00:00,91.39,91.4,91.2,91.22,82186.0,83.9127,83.9219,83.7383,83.7566,82186.0
2020-04-06 12:05:00,91.21,91.24,91.05,91.14,154956.0,83.7474,83.775,83.6005,83.6832,154956.0
2020-04-06 12:10:00,91.13,91.26,91.02,91.13,23535.0,83.674,83.7933,83.573,83.674,23535.0
2020-04-06 12:15:00,91.17,91.36,91.14,91.34,29555.0,83.7107,83.8852,83.6832,83.8668,29555.0
2020-04-06 12:20:00,91.34,91.4,91.15,91.19,114595.0,83.8668,83.9219,83.6923,83.7291,114595.0
2020-04-06 12:25:00,91.19,91.5,91.05,91.42,180445.0,83.7291,84.0137,83.6005,83.9403,180445.0
2020-04-06 12:30:00,91.4,91.46,91.07,91.43,50930.0,83.9219,83.977,83.6189,83.9494,50930.0
2020-04-06 12:35:00,91.4,91.6,91.34,91.52,21538.0,83.9219,84.1055,83.8668,84.0321,21538.0
2020-04-06 12:40:00,91.5,91.53,91.36,91.48,23631.0,84.0137,84.0413,83.8852,83.9953,23631.0
2020-04-06 12:45:00,91.46,91.49,91.37,91.43,16592.0,83.977,84.0045,83.8943,83.9494,16592.0
2020-04-06 12:50:00,91.4,91.5,91.3,91.45,16661.0,83.9219,84.0137,83.8301,83.9678,16661.0
2020-04-06 12:55:00,91.45,91.5,91.35,91.43,22230.0,83.9678,84.0137,83.876,83.9494,22230.0
2020-04-06 13:00:00,91.46,91.52,91.25,91.27,24491.0,83.977,84.0321,83.7842,83.8025,24491.0
2020-04-06 13:05:00,91.25,91.32,90.97,90.98,20293.0,83.7842,83.8484,83.5271,83.5363,20293.0
2020-04-06 13:10:00,91.04,91.15,91.03,91.08,12131.0,83.5913,83.6923,83.5822,83.6281,12131.0
2020-04-06 13:15:00,91.05,91.22,91.02,91.04,24231.0,83.6005,83.7566,83.573,83.5913,24231.0
2020-04-06 13:20:00,91.04,91.06,90.86,90.99,107225.0,83.5913,83.6097,83.4261,83.5454,107225.0
2020-04-06 13:25:00,90.98,91.3,90.98,91.27,26663.0,83.5363,83.8301,83.5363,83.8025,26663.0
2020-04-06 13:30:00,91.28,91.28,90.85,90.95,19207.0,83.8117,83.8117,83.4169,83.5087,19207.0
2020-04-06 13:35:00,90.95,91.09,90.92,90.92,20713.0,83.5087,83.6373,83.4812,83.4812,20713.0
2020-04-06 13:40:00,90.9,91.22,90.89,91.2,22296.0,83.4628,83.7566,83.4536,83.7383,22296.0
2020-04-06 13:45:00,91.18,91.34,91.09,91.29,20400.0,83.7199,83.8668,83.6373,83.8209,20400.0
2020-04-06 13:50:00,91.3,91.3,91.0,91.08,71733.0,83.8301,83.8301,83.5546,83.6281,71733.0
2020-04-06 13:55:00,91.06,91.11,90.85,91.04,29426.0,83.6097,83.6556,83.4169,83.5913,29426.0
2020-04-06 14:00:00,91.06,91.07,90.95,91.03,13100.0,83.6097,83.6189,83.5087,83.5822,13100.0
2020-04-06 14:05:00,90.99,91.11,90.99,91.09,13123.0,83.5454,83.6556,83.5454,83.6373,13123.0
2020-04-06 14:10:00,91.06,91.14,91.02,91.07,15089.0,83.6097,83.6832,83.573,83.6189,15089.0
2020-04-06 14:15:00,91.06,91.08,90.92,91.01,17233.0,83.6097,83.6281,83.4812,83.5638,17233.0
2020-04-06 14:20:00,91.02,91.08,90.9,91.02,21880.0,83.573,83.6281,83.4628,83.573,21880.0
2020-04-06 14:25:00,91.04,91.09,90.95,91.01,26651.0,83.5913,83.6373,83.5087,83.5638,26651.0
2020-04-06 14:30:00,91.01,91.15,90.9,91.0,32653.0,83.5638,83.6923,83.4628,83.5546,32653.0
2020-04-06 14:35:00,91.0,91.11,90.99,90.99,35432.0,83.5546,83.6556,83.5454,83.5454,35432.0
2020-04-06 14:40:00,91.0,91.02,90.54,90.8,145686.0,83.5546,83.573,83.1323,83.371,145686.0
2020-04-06 14:45:00,90.82,91.08,90.61,91.07,106296.0,83.3893,83.6281,83.1965,83.6189,106296.0
2020-04-06 14:50:00,91.06,91.28,91.03,91.19,40564.0,83.6097,83.8117,83.5822,83.7291,40564.0
2020-04-06 14:55:00,91.18,91.26,91.09,91.09,41676.0,83.7199,83.7933,83.6373,83.6373,41676.0
2020-04-06 15:00:00,91.07,91.24,91.01,91.21,24713.0,83.6189,83.775,83.5638,83.7474,24713.0
2020-04-06 15:05:00,91.24,91.44,91.16,91.25,100738.0,83.775,83.9586,83.7015,83.7842,100738.0
2020-04-06 15:10:00,91.22,91.46,91.21,91.29,34093.0,83.7566,83.977,83.7474,83.8209,34093.0
2020-04-06 15:15:00,91.33,91.38,91.03,91.06,33309.0,83.8576,83.9035,83.5822,83.6097,33309.0
2020-04-06 15:20:00,91.07,91.3,91.04,91.3,34540.0,83.6189,83.8301,83.5913,83.8301,34540.0
2020-04-06 15:25:00,91.29,91.38,91.17,91.37,49217.0,83.8209,83.9035,83.7107,83.8943,49217.0
2020-04-06 15:30:00,91.35,91.43,91.15,91.22,134818.0,83.876,83.9494,83.6923,83.7566,134818.0
2020-04-06 15:35:00,91.22,91.36,91.17,91.31,85067.0,83.7566,83.8852,83.7107,83.8393,85067.0
2020-04-06 15:40:00,91.32,91.37,91.13,91.29,153390.0,83.8484,83.8943,83.674,83.8209,153390.0
2020-04-06 15:45:00,91.3,91.35,91.17,91.34,74816.0,83.8301,83.876,83.7107,83.8668,74816.0
2020-04-06 15:50:00,91.35,91.82,91.27,91.73,280043.0,83.876,84.3075,83.8025,84.2249,280043.0
2020-04-06 15:55:00,91.73,91.81,91.22,91.23,275363.0,84.2249,84.2983,83.7566,83.7658,275363.0
2020-04-07 09:30:00,95.51,95.51,93.99,94.36,164644.0,87.6956,87.6956,86.3,86.6397,164644.0
2020-04-07 09:35:00,94.57,94.71,94.16,94.37,64649.0,86.8325,86.9611,86.4561,86.6489,64649.0
2020-04-07 09:40:00,94.32,94.64,93.9,94.09,145390.0,86.603,86.8968,86.2173,86.3918,145390.0
2020-04-07 09:45:00,94.09,94.41,93.99,94.3,129006.0,86.3918,86.6856,86.3,86.5846,129006.0
2020-04-07 09:50:00,94.28,94.65,94.23,94.61,92137.0,86.5663,86.906,86.5203,86.8693,92137.0
2020-04-07 09:55:00,94.63,94.79,94.53,94.68,62162.0,86.8876,87.0345,86.7958,86.9335,62162.0
2020-04-07 10:00:00,94.65,94.84,94.44,94.54,45145.0,86.906,87.0804,86.7132,86.805,45145.0
2020-04-07 10:05:00,94.56,94.6,93.92,94.09,23416.0,86.8233,86.8601,86.2357,86.3918,23416.0
2020-04-07 10:10:00,94.02,94.38,93.76,94.08,67128.0,86.3275,86.6581,86.0888,86.3826,67128.0
2020-04-07 10:15:00,93.99,94.46,93.91,94.42,26123.0,86.3,86.7315,86.2265,86.6948,26123.0
2020-04-07 10:20:00,94.42,94.43,93.83,94.06,18388.0,86.6948,86.704,86.1531,86.3643,18388.0
2020-04-07 10:25:00,94.01,94.33,93.96,94.06,14117.0,86.3183,86.6122,86.2724,86.3643,14117.0
2020-04-07 10:30:00,94.02,94.37,94.02,94.29,17870.0,86.3275,86.6489,86.3275,86.5754,17870.0
2020-04-07 10:35:00,94.29,94.34,94.12,94.23,23225.0,86.5754,86.6213,86.4193,86.5203,23225.0
2020-04-07 10:40:00,94.14,94.41,94.03,94.11,30490.0,86.4377,86.6856,86.3367,86.4102,30490.0
2020-04-07 10:45:00,94.16,94.24,93.83,93.85,18859.0,86.4561,86.5295,86.1531,86.1714,18859.0
2020-04-07 10:50:00,93.94,94.02,93.55,93.68,43698.0,86.2541,86.3275,85.896,86.0153,43698.0
2020-04-07 10:55:00,93.65,93.72,93.16,93.24,37069.0,85.9878,86.0521,85.5379,85.6113,37069.0
2020-04-07 11:00:00,93.18,93.48,92.82,93.48,50972.0,85.5563,85.8317,85.2257,85.8317,50972.0
2020-04-07 11:05:00,93.43,93.48,93.01,93.44,23447.0,85.7858,85.8317,85.4002,85.795,23447.0
2020-04-07 11:10:00,93.45,93.56,93.33,93.54,18322.0,85.8042,85.9052,85.694,85.8868,18322.0
2020-04-07 11:15:00,93.51,93.86,93.5,93.58,25570.0,85.8593,86.1806,85.8501,85.9235,25570.0
2020-04-07 11:20:00,93.63,93.96,93.58,93.85,25575.0,85.9694,86.2724,85.9235,86.1714,25575.0
2020-04-07 11:25:00,93.85,93.88,93.52,93.75,49983.0,86.1714,86.199,85.8684,86.0796,49983.0
2020-04-07 11:30:00,93.72,94.01,93.66,93.76,33453.0,86.0521,86.3183,85.997,86.0888,33453.0
2020-04-07 11:35:00,93.76,93.97,93.67,93.81,84973.0,86.0888,86.2816,86.0062,86.1347,84973.0
2020-04-07 11:40:00,93.79,93.86,93.65,93.76,27739.0,86.1163,86.1806,85.9878,86.0888,27739.0
2020-04-07 11:45:00,93.76,93.93,93.63,93.66,84100.0,86.0888,86.2449,85.9694,85.997,84100.0
2020-04-07 11:50:00,93.68,93.73,93.14,93.21,72700.0,86.0153,86.0613,85.5195,85.5838,72700.0
2020-04-07 11:55:00,93.19,93.43,93.19,93.37,40758.0,85.5654,85.7858,85.5654,85.7307,40758.0
2020-04-07 12:00:00,93.37,93.75,93.34,93.66,72605.0,85.7307,86.0796,85.7032,85.997,72605.0
2020-04-07 12:05:00,93.68,94.48,93.66,94.31,32248.0,86.0153,86.7499,85.997,86.5938,32248.0
2020-04-07 12:10:00,94.31,94.52,94.18,94.46,30142.0,86.5938,86.7866,86.4744,86.7315,30142.0
2020-04-07 12:15:00,94.5,94.77,94.46,94.51,69088.0,86.7683,87.0162,86.7315,86.7774,69088.0
2020-04-07 12:20:00,94.57,94.61,94.39,94.43,35324.0,86.8325,86.8693,86.6673,86.704,35324.0
2020-04-07 12:25:00,94.42,94.64,94.42,94.61,20477.0,86.6948,86.8968,86.6948,86.8693,20477.0
2020-04-07 12:30:00,94.61,94.79,94.59,94.65,15884.0,86.8693,87.0345,86.8509,86.906,15884.0
2020-04-07 12:35:00,94.66,94.68,94.43,94.46,29817.0,86.9152,86.9335,86.704,86.7315,29817.0
2020-04-07 12:40:00,94.47,94.68,94.43,94.64,51089.0,86.7407,86.9335,86.704,86.8968,51089.0
2020-04-07 12:45:00,94.63,94.67,94.5,94.56,20970.0,86.8876,86.9243,86.7683,86.8233,20970.0
2020-04-07 12:50:00,94.53,94.59,94.06,94.15,19290.0,86.7958,86.8509,86.3643,86.4469,19290.0
2020-04-07 12:55:00,94.16,94.22,94.04,94.06,10442.0,86.4561,86.5112,86.3459,86.3643,10442.0
2020-04-07 13:00:00,94.08,94.2,93.96,94.12,13867.0,86.3826,86.4928,86.2724,86.4193,13867.0
2020-04-07 13:05:00,94.14,94.22,93.96,94.03,11628.0,86.4377,86.5112,86.2724,86.3367,11628.0
2020-04-07 13:10:00,94.04,94.16,93.96,94.12,22701.0,86.3459,86.4561,86.2724,86.4193,22701.0
2020-04-07 13:15:00,94.12,94.29,93.99,94.29,17632.0,86.4193,86.5754,86.3,86.5754,17632.0
2020-04-07 13:20:00,94.29,94.36,94.19,94.27,12297.0,86.5754,86.6397,86.4836,86.5571,12297.0
2020-04-07 13:25:00,94.28,94.35,94.16,94.19,16544.0,86.5663,86.6305,86.4561,86.4836,16544.0
2020-04-07 13:30:00,94.15,94.18,93.95,94.05,12232.0,86.4469,86.4744,86.2633,86.3551,12232.0
2020-04-07 13:35:00,94.05,94.08,93.83,93.95,16303.0,86.3551,86.3826,86.1531,86.2633,16303.0
2020-04-07 13:40:00,93.94,94.23,93.92,93.95,11121.0,86.2541,86.5203,86.2357,86.2633,11121.0
2020-04-07 13:45:00,93.91,94.09,93.87,93.95,13042.0,86.2265,86.3918,86.1898,86.2633,13042.0
2020-04-07 13:50:00,93.94,93.98,93.8,93.92,10483.0,86.2541,86.2908,86.1255,86.2357,10483.0
2020-04-07 13:55:00,93.96,93.99,93.87,93.93,9055.0,86.2724,86.3,86.1898,86.2449,9055.0
2020-04-07 14:00:00,93.92,93.97,93.77,93.93,14670.0,86.2357,86.2816,86.098,86.2449,14670.0
2020-04-07 14:05:00,93.91,93.91,93.76,93.79,16265.0,86.2265,86.2265,86.0888,86.1163,16265.0
2020-04-07 14:10:00,93.79,94.0,93.75,93.78,18499.0,86.1163,86.3092,86.0796,86.1072,18499.0
2020-04-07 14:15:00,93.77,93.95,93.45,93.45,46732.0,86.098,86.2633,85.8042,85.8042,46732.0
2020-04-07 14:20:00,93.46,93.87,93.46,93.77,22115.0,85.8133,86.1898,85.8133,86.098,22115.0
2020-04-07 14:25:00,93.81,93.98,93.77,93.82,21129.0,86.1347,86.2908,86.098,86.1439,21129.0
2020-04-07 14:30:00,93.8,93.94,93.73,93.8,19218.0,86.1255,86.2541,86.0613,86.1255,19218.0
2020-04-07 14:35:00,93.77,93.78,93.31,93.33,19495.0,86.098,86.1072,85.6756,85.694,19495.0
2020-04-07 14:40:00,93.31,93.42,93.16,93.24,35309.0,85.6756,85.7766,85.5379,85.6113,35309.0
2020-04-07 14:45:00,93.26,93.35,92.94,92.94,28667.0,85.6297,85.7123,85.3359,85.3359,28667.0
2020-04-07 14:50:00,92.92,93.02,92.48,92.51,21124.0,85.3175,85.4093,84.9135,84.9411,21124.0
2020-04-07 14:55:00,92.47,92.63,92.34,92.54,29945.0,84.9043,85.0513,84.785,84.9686,29945.0
2020-04-07 15:00:00,92.5,92.85,92.48,92.82,42279.0,84.9319,85.2533,84.9135,85.2257,42279.0
2020-04-07 15:05:00,92.81,92.95,92.69,92.95,19901.0,85.2165,85.3451,85.1063,85.3451,19901.0
2020-04-07 15:10:00,92.97,93.13,92.84,93.01,15014.0,85.3634,85.5103,85.2441,85.4002,15014.0
2020-04-07 15:15:00,92.99,93.07,92.46,92.47,17397.0,85.3818,85.4553,84.8952,84.9043,17397.0
2020-04-07 15:20:00,92.5,92.56,92.18,92.19,24426.0,84.9319,84.987,84.6381,84.6473,24426.0
2020-04-07 15:25:00,92.26,92.55,92.16,92.24,30370.0,84.7115,84.9778,84.6197,84.6932,30370.0
2020-04-07 15:30:00,92.22,92.34,91.76,92.02,71805.0,84.6748,84.785,84.2524,84.4912,71805.0
2020-04-07 15:35:00,92.05,92.28,91.92,92.14,66849.0,84.5187,84.7299,84.3993,84.6013,66849.0
2020-04-07 15:40:00,92.17,92.29,92.14,92.25,143755.0,84.6289,84.7391,84.6013,84.7023,143755.0
2020-04-07 15:45:00,92.21,92.31,92.09,92.23,146242.0,84.6656,84.7574,84.5554,84.684,146242.0
2020-04-07 15:50:00,92.07,92.07,91.2,91.78,173608.0,84.5371,84.5371,83.7383,84.2708,173608.0
2020-04-07 15:55:00,91.78,92.06,91.3,91.43,203177.0,84.2708,84.5279,83.8301,83.9494,203177.0
2020-04-08 09:30:00,92.22,92.67,91.22,91.78,76196.0,84.6748,85.088,83.7566,84.2708,76196.0
2020-04-08 09:35:00,91.68,91.84,90.91,91.45,18005.0,84.179,84.3259,83.472,83.9678,18005.0
2020-04-08 09:40:00,91.5,91.67,90.94,91.28,22006.0,84.0137,84.1698,83.4995,83.8117,22006.0
2020-04-08 09:45:00,91.37,91.55,91.05,91.17,19228.0,83.8943,84.0596,83.6005,83.7107,19228.0
2020-04-08 09:50:00,91.2,91.6,91.14,91.43,29660.0,83.7383,84.1055,83.6832,83.9494,29660.0
2020-04-08 09:55:00,91.42,91.71,91.34,91.52,33066.0,83.9403,84.2065,83.8668,84.0321,33066.0
2020-04-08 10:00:00,91.48,91.75,91.48,91.49,26241.0,83.9953,84.2433,83.9953,84.0045,26241.0
2020-04-08 10:05:00,91.6,91.79,91.39,91.73,16371.0,84.1055,84.28,83.9127,84.2249,16371.0
2020-04-08 10:10:00,91.76,91.97,91.68,91.94,15253.0,84.2524,84.4453,84.179,84.4177,15253.0
2020-04-08 10:15:00,91.95,92.26,91.9,92.25,18465.0,84.4269,84.7115,84.381,84.7023,18465.0
2020-04-08 10:20:00,92.25,92.56,92.24,92.39,47295.0,84.7023,84.987,84.6932,84.8309,47295.0
2020-04-08 10:25:00,92.37,92.4,92.01,92.22,23379.0,84.8125,84.8401,84.482,84.6748,23379.0
2020-04-08 10:30:00,92.28,92.55,92.23,92.39,11495.0,84.7299,84.9778,84.684,84.8309,11495.0
2020-04-08 10:35:00,92.42,92.45,92.24,92.28,26559.0,84.8584,84.886,84.6932,84.7299,26559.0
2020-04-08 10:40:00,92.34,92.34,92.01,92.16,10005.0,84.785,84.785,84.482,84.6197,10005.0
2020-04-08 10:45:00,92.15,92.65,92.14,92.48,23755.0,84.6105,85.0696,84.6013,84.9135,23755.0
2020-04-08 10:50:00,92.49,92.66,92.46,92.61,15664.0,84.9227,85.0788,84.8952,85.0329,15664.0
2020-04-08 10:55:00,92.59,92.88,92.49,92.71,31122.0,85.0145,85.2808,84.9227,85.1247,31122.0
2020-04-08 11:00:00,92.73,92.73,92.48,92.48,19177.0,85.1431,85.1431,84.9135,84.9135,19177.0
2020-04-08 11:05:00,92.47,92.71,92.4,92.62,31360.0,84.9043,85.1247,84.8401,85.0421,31360.0
2020-04-08 11:10:00,92.62,93.02,92.62,93.02,18660.0,85.0421,85.4093,85.0421,85.4093,18660.0
2020-04-08 11:15:00,93.03,93.04,92.86,93.01,18479.0,85.4185,85.4277,85.2624,85.4002,18479.0
2020-04-08 11:20:00,93.01,93.17,92.94,93.02,25996.0,85.4002,85.5471,85.3359,85.4093,25996.0
2020-04-08 11:25:00,93.0,93.16,92.89,92.99,27312.0,85.391,85.5379,85.29,85.3818,27312.0
2020-04-08 11:30:00,93.0,93.17,92.79,93.17,52958.0,85.391,85.5471,85.1982,85.5471,52958.0
2020-04-08 11:35:00,93.2,93.2,93.06,93.15,29354.0,85.5746,85.5746,85.4461,85.5287,29354.0
2020-04-08 11:40:00,93.17,93.2,93.05,93.05,14868.0,85.5471,85.5746,85.4369,85.4369,14868.0
2020-04-08 11:45:00,93.06,93.15,92.89,93.07,53696.0,85.4461,85.5287,85.29,85.4553,53696.0
2020-04-08 11:50:00,93.04,93.07,92.96,93.01,44129.0,85.4277,85.4553,85.3543,85.4002,44129.0
2020-04-08 11:55:00,93.02,93.21,92.85,92.93,52448.0,85.4093,85.5838,85.2533,85.3267,52448.0
2020-04-08 12:00:00,92.94,93.12,92.91,93.09,30850.0,85.3359,85.5012,85.3083,85.4736,30850.0
2020-04-08 12:05:00,93.07,93.1,92.85,92.87,37167.0,85.4553,85.4828,85.2533,85.2716,37167.0
2020-04-08 12:10:00,92.89,93.13,92.88,93.13,66624.0,85.29,85.5103,85.2808,85.5103,66624.0
2020-04-08 12:15:00,93.12,93.46,93.12,93.3,40542.0,85.5012,85.8133,85.5012,85.6664,40542.0
2020-04-08 12:20:00,93.2,93.39,93.12,93.2,60019.0,85.5746,85.7491,85.5012,85.5746,60019.0
2020-04-08 12:25:00,93.2,93.27,93.17,93.24,20337.0,85.5746,85.6389,85.5471,85.6113,20337.0
2020-04-08 12:30:00,93.26,93.37,93.24,93.34,38770.0,85.6297,85.7307,85.6113,85.7032,38770.0
2020-04-08 12:35:00,93.33,93.48,93.11,93.48,67416.0,85.694,85.8317,85.492,85.8317,67416.0
2020-04-08 12:40:00,93.5,93.77,93.42,93.44,45393.0,85.8501,86.098,85.7766,85.795,45393.0
2020-04-08 12:45:00,93.44,93.82,93.39,93.71,51116.0,85.795,86.1439,85.7491,86.0429,51116.0
2020-04-08 12:50:00,93.7,93.79,93.57,93.7,12002.0,86.0337,86.1163,85.9143,86.0337,12002.0
2020-04-08 12:55:00,93.66,93.7,93.54,93.59,9592.0,85.997,86.0337,85.8868,85.9327,9592.0
2020-04-08 13:00:00,93.61,93.78,93.48,93.76,18530.0,85.9511,86.1072,85.8317,86.0888,18530.0
2020-04-08 13:05:00,93.7,93.99,93.68,93.7,10476.0,86.0337,86.3,86.0153,86.0337,10476.0
2020-04-08 13:10:00,93.67,93.9,93.6,93.9,6119.0,86.0062,86.2173,85.9419,86.2173,6119.0
2020-04-08 13:15:00,93.9,94.04,93.86,93.99,12460.0,86.2173,86.3459,86.1806,86.3,12460.0
2020-04-08 13:20:00,93.99,94.03,93.94,94.01,10423.0,86.3,86.3367,86.2541,86.3183,10423.0
2020-04-08 13:25:00,94.03,94.03,93.87,93.98,16071.0,86.3367,86.3367,86.1898,86.2908,16071.0
2020-04-08 13:30:00,94.0,94.05,93.91,93.92,17818.0,86.3092,86.3551,86.2265,86.2357,17818.0
2020-04-08 13:35:00,93.95,93.95,93.71,93.84,16432.0,86.2633,86.2633,86.0429,86.1623,16432.0
2020-04-08 13:40:00,93.87,93.96,93.83,93.84,24845.0,86.1898,86.2724,86.1531,86.1623,24845.0
2020-04-08 13:45:00,93.84,94.07,93.81,93.93,16144.0,86.1623,86.3734,86.1347,86.2449,16144.0
2020-04-08 13:50:00,93.94,94.07,93.94,93.98,14541.0,86.2541,86.3734,86.2541,86.2908,14541.0
2020-04-08 13:55:00,93.99,94.09,93.78,93.96,25618.0,86.3,86.3918,86.1072,86.2724,25618.0
2020-04-08 14:00:00,93.94,94.15,93.86,94.12,47427.0,86.2541,86.4469,86.1806,86.4193,47427.0
2020-04-08 14:05:00,94.15,94.72,94.15,94.68,14481.0,86.4469,86.9703,86.4469,86.9335,14481.0
2020-04-08 14:10:00,94.69,94.8,94.62,94.72,14872.0,86.9427,87.0437,86.8784,86.9703,14872.0
2020-04-08 14:15:00,94.74,94.84,94.67,94.74,16547.0,86.9886,87.0804,86.9243,86.9886,16547.0
2020-04-08 14:20:00,94.78,95.0,94.67,94.95,18334.0,87.0253,87.2273,86.9243,87.1814,18334.0
2020-04-08 14:25:00,94.98,95.09,94.95,95.06,12851.0,87.209,87.31,87.1814,87.2824,12851.0
2020-04-08 14:30:00,95.08,95.16,94.98,95.02,33242.0,87.3008,87.3743,87.209,87.2457,33242.0
2020-04-08 14:35:00,95.03,95.16,94.95,95.1,19801.0,87.2549,87.3743,87.1814,87.3192,19801.0
2020-04-08 14:40:00,95.11,95.3,95.1,95.22,29191.0,87.3283,87.5028,87.3192,87.4293,29191.0
2020-04-08 14:45:00,95.23,95.38,95.22,95.38,27376.0,87.4385,87.5763,87.4293,87.5763,27376.0
2020-04-08 14:50:00,95.4,95.65,95.38,95.55,26948.0,87.5946,87.8242,87.5763,87.7323,26948.0
2020-04-08 14:55:00,95.54,95.65,95.18,95.18,40449.0,87.7232,87.8242,87.3926,87.3926,40449.0
2020-04-08 15:00:00,95.16,95.24,95.0,95.19,47170.0,87.3743,87.4477,87.2273,87.4018,47170.0
2020-04-08 15:05:00,95.21,95.22,94.94,95.14,33344.0,87.4202,87.4293,87.1723,87.3559,33344.0
2020-04-08 15:10:00,95.13,95.38,95.11,95.35,25514.0,87.3467,87.5763,87.3283,87.5487,25514.0
2020-04-08 15:15:00,95.36,95.59,95.34,95.48,23768.0,87.5579,87.7691,87.5395,87.6681,23768.0
2020-04-08 15:20:00,95.51,95.55,95.18,95.21,27069.0,87.6956,87.7323,87.3926,87.4202,27069.0
2020-04-08 15:25:00,95.2,95.31,95.19,95.23,38836.0,87.411,87.512,87.4018,87.4385,38836.0
2020-04-08 15:30:00,95.23,95.43,95.03,95.07,46112.0,87.4385,87.6222,87.2549,87.2916,46112.0
2020-04-08 15:35:00,95.05,95.14,94.68,94.79,38999.0,87.2733,87.3559,86.9335,87.0345,38999.0
2020-04-08 15:40:00,94.78,95.12,94.57,95.09,46468.0,87.0253,87.3375,86.8325,87.31,46468.0
2020-04-08 15:45:00,95.09,95.55,95.04,95.48,71808.0,87.31,87.7323,87.2641,87.6681,71808.0
2020-04-08 15:50:00,95.52,96.07,95.52,95.86,114142.0,87.7048,88.2098,87.7048,88.017,114142.0
2020-04-08 15:55:00,95.89,95.91,95.54,95.58,224204.0,88.0445,88.0629,87.7232,87.7599,224204.0
2020-04-09 09:30:00,96.55,97.37,96.53,97.1,96104.0,88.6505,89.4034,88.6322,89.1555,96104.0
2020-04-09 09:35:00,97.18,97.73,97.0,97.59,37931.0,89.229,89.734,89.0637,89.6054,37931.0
2020-04-09 09:40:00,97.59,97.76,97.32,97.61,35996.0,89.6054,89.7615,89.3575,89.6238,35996.0
2020-04-09 09:45:00,97.59,97.59,97.2,97.47,21218.0,89.6054,89.6054,89.2474,89.4953,21218.0
2020-04-09 09:50:00,97.41,98.57,97.4,98.42,62033.0,89.4402,90.5053,89.431,90.3675,62033.0
2020-04-09 09:55:00,98.27,98.7,98.11,98.61,50872.0,90.2298,90.6246,90.0829,90.542,50872.0
2020-04-09 10:00:00,98.71,98.74,97.9,97.94,34069.0,90.6338,90.6614,89.8901,89.9268,34069.0
2020-04-09 10:05:00,97.92,98.05,97.7,97.96,25634.0,89.9084,90.0278,89.7064,89.9452,25634.0
2020-04-09 10:10:00,97.91,98.54,97.9,98.51,19735.0,89.8993,90.4777,89.8901,90.4502,19735.0
2020-04-09 10:15:00,98.63,98.63,98.01,98.1,29648.0,90.5604,90.5604,89.9911,90.0737,29648.0
2020-04-09 10:20:00,98.11,98.17,97.43,97.7,34142.0,90.0829,90.138,89.4585,89.7064,34142.0
2020-04-09 10:25:00,97.62,98.04,97.62,97.81,15678.0,89.633,90.0186,89.633,89.8074,15678.0
2020-04-09 10:30:00,97.82,98.1,97.64,98.07,18013.0,89.8166,90.0737,89.6514,90.0462,18013.0
2020-04-09 10:35:00,98.11,98.72,98.11,98.63,14253.0,90.0829,90.643,90.0829,90.5604,14253.0
2020-04-09 10:40:00,98.71,98.98,98.66,98.95,25332.0,90.6338,90.8817,90.5879,90.8542,25332.0
2020-04-09 10:45:00,99.0,99.17,98.94,99.09,30680.0,90.9001,91.0562,90.845,90.9827,30680.0
2020-04-09 10:50:00,99.09,99.37,99.02,99.1,30987.0,90.9827,91.2398,90.9184,90.9919,30987.0
2020-04-09 10:55:00,99.26,99.56,99.17,99.38,20524.0,91.1388,91.4143,91.0562,91.249,20524.0
2020-04-09 11:00:00,99.38,99.38,99.06,99.22,35054.0,91.249,91.249,90.9552,91.1021,35054.0
2020-04-09 11:05:00,99.16,99.44,98.83,99.3,23707.0,91.047,91.3041,90.744,91.1755,23707.0
2020-04-09 11:10:00,99.29,99.41,99.06,99.37,32670.0,91.1664,91.2765,90.9552,91.2398,32670.0
2020-04-09 11:15:00,99.35,99.38,98.82,98.88,18275.0,91.2214,91.249,90.7348,90.7899,18275.0
2020-04-09 11:20:00,98.9,99.06,98.69,98.74,14371.0,90.8083,90.9552,90.6154,90.6614,14371.0
2020-04-09 11:25:00,98.78,99.09,98.68,98.96,14898.0,90.6981,90.9827,90.6063,90.8634,14898.0
2020-04-09 11:30:00,98.96,99.36,98.94,99.31,26258.0,90.8634,91.2306,90.845,91.1847,26258.0
2020-04-09 11:35:00,99.3,99.72,99.09,99.72,27274.0,91.1755,91.5612,90.9827,91.5612,27274.0
2020-04-09 11:40:00,99.72,99.87,99.67,99.75,20281.0,91.5612,91.6989,91.5153,91.5887,20281.0
2020-04-09 11:45:00,99.82,100.2,99.64,100.14,25383.0,91.653,92.0019,91.4877,91.9468,25383.0
2020-04-09 11:50:00,100.13,100.37,100.1,100.15,30750.0,91.9376,92.158,91.9101,91.956,30750.0
2020-04-09 11:55:00,100.13,100.71,99.8,100.71,39888.0,91.9376,92.4702,91.6346,92.4702,39888.0
2020-04-09 12:00:00,100.72,101.13,100.49,101.0,39474.0,92.4794,92.8558,92.2682,92.7364,39474.0
2020-04-09 12:05:00,101.05,101.96,100.9,101.61,106986.0,92.7824,93.6179,92.6446,93.2965,106986.0
2020-04-09 12:10:00,101.59,101.59,101.0,101.12,31039.0,93.2782,93.2782,92.7364,92.8466,31039.0
2020-04-09 12:15:00,101.09,101.4,101.0,101.37,16646.0,92.8191,93.1037,92.7364,93.0762,16646.0
2020-04-09 12:20:00,101.37,101.37,100.94,101.04,18091.0,93.0762,93.0762,92.6814,92.7732,18091.0
2020-04-09 12:25:00,101.08,101.1,100.63,100.68,35316.0,92.8099,92.8283,92.3967,92.4426,35316.0
2020-04-09 12:30:00,100.67,100.99,100.62,100.95,25133.0,92.4334,92.7273,92.3875,92.6905,25133.0
2020-04-09 12:35:00,100.95,101.04,100.79,101.0,33041.0,92.6905,92.7732,92.5436,92.7364,33041.0
2020-04-09 12:40:00,101.0,101.0,100.74,100.92,22256.0,92.7364,92.7364,92.4977,92.663,22256.0
2020-04-09 12:45:00,100.88,101.22,100.67,101.12,26080.0,92.6263,92.9384,92.4334,92.8466,26080.0
2020-04-09 12:50:00,101.14,101.33,101.04,101.15,8506.0,92.865,93.0394,92.7732,92.8742,8506.0
2020-04-09 12:55:00,101.11,101.34,101.09,101.2,19439.0,92.8374,93.0486,92.8191,92.9201,19439.0
2020-04-09 13:00:00,101.16,101.33,101.05,101.17,34520.0,92.8834,93.0394,92.7824,92.8925,34520.0
2020-04-09 13:05:00,101.13,101.14,100.63,100.78,82084.0,92.8558,92.865,92.3967,92.5344,82084.0
2020-04-09 13:10:00,100.82,100.84,100.41,100.53,14676.0,92.5712,92.5895,92.1947,92.3049,14676.0
2020-04-09 13:15:00,100.51,100.67,100.36,100.65,20787.0,92.2865,92.4334,92.1488,92.4151,20787.0
2020-04-09 13:20:00,100.63,100.74,100.51,100.63,14424.0,92.3967,92.4977,92.2865,92.3967,14424.0
2020-04-09 13:25:00,100.63,100.76,100.49,100.76,23860.0,92.3967,92.5161,92.2682,92.5161,23860.0
2020-04-09 13:30:00,100.75,100.94,100.7,100.9,7718.0,92.5069,92.6814,92.461,92.6446,7718.0
2020-04-09 13:35:00,100.89,101.04,100.71,100.72,21129.0,92.6354,92.7732,92.4702,92.4794,21129.0
2020-04-09 13:40:00,100.75,100.96,100.66,100.8,9961.0,92.5069,92.6997,92.4243,92.5528,9961.0
2020-04-09 13:45:00,100.72,100.8,100.59,100.71,17458.0,92.4794,92.5528,92.36,92.4702,17458.0
2020-04-09 13:50:00,100.65,100.95,100.55,100.68,24387.0,92.4151,92.6905,92.3233,92.4426,24387.0
2020-04-09 13:55:00,100.65,101.02,100.54,101.0,13237.0,92.4151,92.7548,92.3141,92.7364,13237.0
2020-04-09 14:00:00,100.98,101.07,100.92,101.02,22450.0,92.7181,92.8007,92.663,92.7548,22450.0
2020-04-09 14:05:00,100.94,100.95,100.76,100.84,18740.0,92.6814,92.6905,92.5161,92.5895,18740.0
2020-04-09 14:10:00,100.87,101.12,100.85,101.1,11822.0,92.6171,92.8466,92.5987,92.8283,11822.0
2020-04-09 14:15:00,101.07,101.07,100.85,100.88,18863.0,92.8007,92.8007,92.5987,92.6263,18863.0
2020-04-09 14:20:00,100.88,100.96,100.83,100.91,20185.0,92.6263,92.6997,92.5804,92.6538,20185.0
2020-04-09 14:25:00,100.9,101.03,100.87,100.93,16932.0,92.6446,92.764,92.6171,92.6722,16932.0
2020-04-09 14:30:00,100.9,101.32,100.9,101.08,35534.0,92.6446,93.0303,92.6446,92.8099,35534.0
2020-04-09 14:35:00,101.09,101.55,101.06,101.55,24166.0,92.8191,93.2414,92.7915,93.2414,24166.0
2020-04-09 14:40:00,101.57,101.63,101.31,101.63,24219.0,93.2598,93.3149,93.0211,93.3149,24219.0
2020-04-09 14:45:00,101.64,101.83,101.4,101.43,35460.0,93.3241,93.4985,93.1037,93.1313,35460.0
2020-04-09 14:50:00,101.49,101.52,100.89,100.9,40693.0,93.1864,93.2139,92.6354,92.6446,40693.0
2020-04-09 14:55:00,100.92,101.01,100.68,100.96,31374.0,92.663,92.7456,92.4426,92.6997,31374.0
2020-04-09 15:00:00,100.93,101.09,100.52,100.63,51089.0,92.6722,92.8191,92.2957,92.3967,51089.0
2020-04-09 15:05:00,100.59,100.84,100.52,100.71,26289.0,92.36,92.5895,92.2957,92.4702,26289.0
2020-04-09 15:10:00,100.72,100.85,100.48,100.62,23544.0,92.4794,92.5987,92.259,92.3875,23544.0
2020-04-09 15:15:00,100.57,100.61,100.06,100.26,18420.0,92.3416,92.3784,91.8734,92.057,18420.0
2020-04-09 15:20:00,100.33,100.37,99.98,99.98,18941.0,92.1213,92.158,91.7999,91.7999,18941.0
2020-04-09 15:25:00,100.0,100.39,99.95,100.39,25510.0,91.8183,92.1764,91.7724,92.1764,25510.0
2020-04-09 15:30:00,100.35,100.64,100.35,100.48,62913.0,92.1396,92.4059,92.1396,92.259,62913.0
2020-04-09 15:35:00,100.47,100.53,100.1,100.39,23387.0,92.2498,92.3049,91.9101,92.1764,23387.0
2020-04-09 15:40:00,100.38,100.55,100.24,100.37,23436.0,92.1672,92.3233,92.0386,92.158,23436.0
2020-04-09 15:45:00,100.4,100.44,99.98,100.13,50095.0,92.1855,92.2223,91.7999,91.9376,50095.0
2020-04-09 15:50:00,100.21,100.28,99.86,100.04,86597.0,92.0111,92.0754,91.6897,91.855,86597.0
2020-04-09 15:55:00,100.02,100.14,99.81,99.85,110043.0,91.8366,91.9468,91.6438,91.6805,110043.0
2020-04-13 09:30:00,99.64,100.64,99.54,99.82,95600.0,91.4877,92.4059,91.3959,91.653,95600.0
2020-04-13 09:35:00,99.82,99.86,99.42,99.73,24855.0,91.653,91.6897,91.2857,91.5704,24855.0
2020-04-13 09:40:00,99.81,99.85,99.14,99.18,20471.0,91.6438,91.6805,91.0286,91.0654,20471.0
2020-04-13 09:45:00,99.14,99.27,98.89,99.11,30005.0,91.0286,91.148,90.7991,91.0011,30005.0
2020-04-13 09:50:00,99.11,99.26,98.98,99.08,13177.0,91.0011,91.1388,90.8817,90.9735,13177.0
2020-04-13 09:55:00,99.17,99.22,98.64,98.67,7210.0,91.0562,91.1021,90.5695,90.5971,7210.0
2020-04-13 10:00:00,98.66,98.86,98.54,98.72,14279.0,90.5879,90.7715,90.4777,90.643,14279.0
2020-04-13 10:05:00,98.8,98.86,98.63,98.71,8944.0,90.7164,90.7715,90.5604,90.6338,8944.0
2020-04-13 10:10:00,98.69,98.89,98.48,98.73,20349.0,90.6154,90.7991,90.4226,90.6522,20349.0
2020-04-13 10:15:00,98.65,98.69,98.39,98.46,14341.0,90.5787,90.6154,90.34,90.4043,14341.0
2020-04-13 10:20:00,98.51,98.57,97.81,97.86,13696.0,90.4502,90.5053,89.8074,89.8534,13696.0
2020-04-13 10:25:00,97.78,97.96,97.69,97.7,9691.0,89.7799,89.9452,89.6973,89.7064,9691.0
2020-04-13 10:30:00,97.7,97.75,97.58,97.73,13614.0,89.7064,89.7524,89.5963,89.734,13614.0
2020-04-13 10:35:00,97.71,97.76,97.12,97.31,20483.0,89.7156,89.7615,89.1739,89.3484,20483.0
2020-04-13 10:40:00,97.33,97.45,97.08,97.12,9040.0,89.3667,89.4769,89.1372,89.1739,9040.0
2020-04-13 10:45:00,97.15,97.38,97.06,97.25,14985.0,89.2014,89.4126,89.1188,89.2933,14985.0
2020-04-13 10:50:00,97.25,97.44,97.14,97.44,11974.0,89.2933,89.4677,89.1923,89.4677,11974.0
2020-04-13 10:55:00,97.44,97.7,97.35,97.7,15904.0,89.4677,89.7064,89.3851,89.7064,15904.0
2020-04-13 11:00:00,97.72,97.72,97.42,97.63,15353.0,89.7248,89.7248,89.4494,89.6422,15353.0
2020-04-13 11:05:00,97.59,97.69,97.39,97.39,18051.0,89.6054,89.6973,89.4218,89.4218,18051.0
2020-04-13 11:10:00,97.41,97.54,97.36,97.47,15068.0,89.4402,89.5595,89.3943,89.4953,15068.0
2020-04-13 11:15:00,97.44,97.52,97.39,97.45,9419.0,89.4677,89.5412,89.4218,89.4769,9419.0
2020-04-13 11:20:00,97.42,97.59,97.32,97.56,9225.0,89.4494,89.6054,89.3575,89.5779,9225.0
2020-04-13 11:25:00,97.6,97.8,97.55,97.77,11845.0,89.6146,89.7983,89.5687,89.7707,11845.0
2020-04-13 11:30:00,97.76,97.76,97.38,97.43,11766.0,89.7615,89.7615,89.4126,89.4585,11766.0
2020-04-13 11:35:00,97.39,97.43,97.15,97.23,8095.0,89.4218,89.4585,89.2014,89.2749,8095.0
2020-04-13 11:40:00,97.14,97.16,96.93,96.98,11950.0,89.1923,89.2106,88.9994,89.0454,11950.0
2020-04-13 11:45:00,97.02,97.3,97.02,97.14,6080.0,89.0821,89.3392,89.0821,89.1923,6080.0
2020-04-13 11:50:00,97.14,97.3,97.0,97.3,5830.0,89.1923,89.3392,89.0637,89.3392,5830.0
2020-04-13 11:55:00,97.29,97.53,97.19,97.22,9995.0,89.33,89.5504,89.2382,89.2657,9995.0
2020-04-13 12:00:00,97.2,97.7,97.18,97.66,8998.0,89.2474,89.7064,89.229,89.6697,8998.0
2020-04-13 12:05:00,97.67,97.81,97.58,97.59,6652.0,89.6789,89.8074,89.5963,89.6054,6652.0
2020-04-13 12:10:00,97.59,97.78,97.58,97.78,5441.0,89.6054,89.7799,89.5963,89.7799,5441.0
2020-04-13 12:15:00,97.84,98.16,97.76,98.12,24084.0,89.835,90.1288,89.7615,90.0921,24084.0
2020-04-13 12:20:00,98.12,98.15,97.99,98.1,7898.0,90.0921,90.1196,89.9727,90.0737,7898.0
2020-04-13 12:25:00,98.06,98.19,97.96,98.06,15245.0,90.037,90.1564,89.9452,90.037,15245.0
2020-04-13 12:30:00,98.02,98.03,97.78,97.82,12695.0,90.0003,90.0094,89.7799,89.8166,12695.0
2020-04-13 12:35:00,97.84,97.85,97.61,97.65,12097.0,89.835,89.8442,89.6238,89.6605,12097.0
2020-04-13 12:40:00,97.67,97.92,97.66,97.92,13593.0,89.6789,89.9084,89.6697,89.9084,13593.0
2020-04-13 12:45:00,97.92,98.02,97.76,97.8,19691.0,89.9084,90.0003,89.7615,89.7983,19691.0
2020-04-13 12:50:00,97.79,97.81,97.56,97.67,25742.0,89.7891,89.8074,89.5779,89.6789,25742.0
2020-04-13 12:55:00,97.64,97.72,97.56,97.68,14717.0,89.6514,89.7248,89.5779,89.6881,14717.0
2020-04-13 13:00:00,97.69,97.7,96.88,96.92,40001.0,89.6973,89.7064,88.9535,88.9903,40001.0
2020-04-13 13:05:00,96.96,96.96,96.68,96.78,11602.0,89.027,89.027,88.7699,88.8617,11602.0
2020-04-13 13:10:00,96.82,96.82,96.57,96.69,4907.0,88.8984,88.8984,88.6689,88.7791,4907.0
2020-04-13 13:15:00,96.71,96.71,96.47,96.55,9054.0,88.7974,88.7974,88.5771,88.6505,9054.0
2020-04-13 13:20:00,96.48,96.58,96.42,96.42,9213.0,88.5863,88.6781,88.5312,88.5312,9213.0
2020-04-13 13:25:00,96.47,96.52,96.28,96.48,11854.0,88.5771,88.623,88.4026,88.5863,11854.0
2020-04-13 13:30:00,96.44,96.59,96.37,96.5,12591.0,88.5495,88.6873,88.4853,88.6046,12591.0
2020-04-13 13:35:00,96.5,96.78,96.48,96.73,5703.0,88.6046,88.8617,88.5863,88.8158,5703.0
2020-04-13 13:40:00,96.75,97.0,96.71,96.97,12427.0,88.8342,89.0637,88.7974,89.0362,12427.0
2020-04-13 13:45:00,96.95,97.13,96.95,96.96,7056.0,89.0178,89.1831,89.0178,89.027,7056.0
2020-04-13 13:50:00,96.96,97.16,96.96,97.15,5312.0,89.027,89.2106,89.027,89.2014,5312.0
2020-04-13 13:55:00,97.15,97.24,97.06,97.06,3178.0,89.2014,89.2841,89.1188,89.1188,3178.0
2020-04-13 14:00:00,97.07,97.21,96.94,97.03,14453.0,89.128,89.2565,89.0086,89.0913,14453.0
2020-04-13 14:05:00,96.94,97.15,96.89,96.89,3862.0,89.0086,89.2014,88.9627,88.9627,3862.0
2020-04-13 14:10:00,96.89,96.9,96.42,96.46,10975.0,88.9627,88.9719,88.5312,88.5679,10975.0
2020-04-13 14:15:00,96.4,96.6,96.39,96.57,7152.0,88.5128,88.6964,88.5036,88.6689,7152.0
2020-04-13 14:20:00,96.57,96.58,96.38,96.45,18074.0,88.6689,88.6781,88.4944,88.5587,18074.0
2020-04-13 14:25:00,96.45,96.56,96.29,96.5,9329.0,88.5587,88.6597,88.4118,88.6046,9329.0
2020-04-13 14:30:00,96.5,96.77,96.47,96.71,9194.0,88.6046,88.8525,88.5771,88.7974,9194.0
2020-04-13 14:35:00,96.72,96.73,96.37,96.44,11840.0,88.8066,88.8158,88.4853,88.5495,11840.0
2020-04-13 14:40:00,96.47,96.52,96.31,96.31,14300.0,88.5771,88.623,88.4302,88.4302,14300.0
2020-04-13 14:45:00,96.3,96.5,96.16,96.39,34301.0,88.421,88.6046,88.2924,88.5036,34301.0
2020-04-13 14:50:00,96.39,96.49,96.23,96.38,25031.0,88.5036,88.5954,88.3567,88.4944,25031.0
2020-04-13 14:55:00,96.41,96.42,96.11,96.3,82826.0,88.522,88.5312,88.2465,88.421,82826.0
2020-04-13 15:00:00,96.31,96.33,96.14,96.19,16392.0,88.4302,88.4485,88.2741,88.32,16392.0
2020-04-13 15:05:00,96.18,96.37,96.15,96.2,14416.0,88.3108,88.4853,88.2833,88.3292,14416.0
2020-04-13 15:10:00,96.2,96.33,96.13,96.24,12779.0,88.3292,88.4485,88.2649,88.3659,12779.0
2020-04-13 15:15:00,96.22,96.6,96.07,96.6,25881.0,88.3475,88.6964,88.2098,88.6964,25881.0
2020-04-13 15:20:00,96.63,96.72,96.39,96.48,20457.0,88.724,88.8066,88.5036,88.5863,20457.0
2020-04-13 15:25:00,96.47,96.55,96.32,96.53,18929.0,88.5771,88.6505,88.4394,88.6322,18929.0
2020-04-13 15:30:00,96.49,96.78,96.46,96.64,30184.0,88.5954,88.8617,88.5679,88.7332,30184.0
2020-04-13 15:35:00,96.63,96.87,96.55,96.86,20988.0,88.724,88.9444,88.6505,88.9352,20988.0
2020-04-13 15:40:00,96.91,97.16,96.82,97.11,16961.0,88.9811,89.2106,88.8984,89.1647,16961.0
2020-04-13 15:45:00,97.16,97.42,97.02,97.42,24422.0,89.2106,89.4494,89.0821,89.4494,24422.0
2020-04-13 15:50:00,97.42,97.42,96.75,96.97,37435.0,89.4494,89.4494,88.8342,89.0362,37435.0
2020-04-13 15:55:00,96.98,96.98,96.7,96.8,78070.0,89.0454,89.0454,88.7883,88.8801,78070.0
2020-04-14 09:30:00,99.14,99.15,96.95,97.47,129606.0,91.0286,91.0378,89.0178,89.4953,129606.0
2020-04-14 09:35:00,97.47,97.79,97.0,97.39,51387.0,89.4953,89.7891,89.0637,89.4218,51387.0
2020-04-14 09:40:00,97.44,97.55,96.91,96.98,29152.0,89.4677,89.5687,88.9811,89.0454,29152.0
2020-04-14 09:45:00,97.03,97.35,97.01,97.19,20013.0,89.0913,89.3851,89.0729,89.2382,20013.0
2020-04-14 09:50:00,97.24,97.35,97.15,97.19,25896.0,89.2841,89.3851,89.2014,89.2382,25896.0
2020-04-14 09:55:00,97.21,97.62,97.21,97.59,40901.0,89.2565,89.633,89.2565,89.6054,40901.0
2020-04-14 10:00:00,97.57,97.85,97.51,97.66,20278.0,89.5871,89.8442,89.532,89.6697,20278.0
2020-04-14 10:05:00,97.69,97.89,97.33,97.86,28268.0,89.6973,89.8809,89.3667,89.8534,28268.0
2020-04-14 10:10:00,97.89,98.43,97.88,98.16,43329.0,89.8809,90.3767,89.8717,90.1288,43329.0
2020-04-14 10:15:00,98.16,98.58,98.15,98.51,18676.0,90.1288,90.5144,90.1196,90.4502,18676.0
2020-04-14 10:20:00,98.45,99.23,98.37,99.03,43374.0,90.3951,91.1113,90.3216,90.9276,43374.0
2020-04-14 10:25:00,98.98,99.08,98.72,98.72,14566.0,90.8817,90.9735,90.643,90.643,14566.0
2020-04-14 10:30:00,98.78,98.88,98.41,98.41,18119.0,90.6981,90.7899,90.3584,90.3584,18119.0
2020-04-14 10:35:00,98.38,98.5,97.92,97.99,27073.0,90.3308,90.441,89.9084,89.9727,27073.0
2020-04-14 10:40:00,98.01,98.08,97.73,97.88,11539.0,89.9911,90.0554,89.734,89.8717,11539.0
2020-04-14 10:45:00,97.93,97.94,97.53,97.73,15869.0,89.9176,89.9268,89.5504,89.734,15869.0
2020-04-14 10:50:00,97.74,97.8,97.5,97.52,24112.0,89.7432,89.7983,89.5228,89.5412,24112.0
2020-04-14 10:55:00,97.41,97.68,97.35,97.64,19373.0,89.4402,89.6881,89.3851,89.6514,19373.0
2020-04-14 11:00:00,97.59,98.12,97.59,97.86,24117.0,89.6054,90.0921,89.6054,89.8534,24117.0
2020-04-14 11:05:00,97.81,97.86,97.59,97.78,9013.0,89.8074,89.8534,89.6054,89.7799,9013.0
2020-04-14 11:10:00,97.85,97.9,97.65,97.82,12774.0,89.8442,89.8901,89.6605,89.8166,12774.0
2020-04-14 11:15:00,97.83,97.96,97.65,97.65,15574.0,89.8258,89.9452,89.6605,89.6605,15574.0
2020-04-14 11:20:00,97.66,98.06,97.65,98.06,22386.0,89.6697,90.037,89.6605,90.037,22386.0
2020-04-14 11:25:00,98.01,98.25,97.98,98.15,23774.0,89.9911,90.2114,89.9635,90.1196,23774.0
2020-04-14 11:30:00,98.1,98.5,98.09,98.49,25059.0,90.0737,90.441,90.0645,90.4318,25059.0
2020-04-14 11:35:00,98.45,98.61,98.35,98.47,22464.0,90.3951,90.542,90.3033,90.4134,22464.0
2020-04-14 11:40:00,98.49,98.5,98.22,98.27,6842.0,90.4318,90.441,90.1839,90.2298,6842.0
2020-04-14 11:45:00,98.18,98.33,98.18,98.28,17002.0,90.1472,90.2849,90.1472,90.239,17002.0
2020-04-14 11:50:00,98.33,98.58,98.33,98.47,15904.0,90.2849,90.5144,90.2849,90.4134,15904.0
2020-04-14 11:55:00,98.47,98.65,98.23,98.29,14538.0,90.4134,90.5787,90.1931,90.2482,14538.0
2020-04-14 12:00:00,98.29,98.6,98.29,98.51,14712.0,90.2482,90.5328,90.2482,90.4502,14712.0
2020-04-14 12:05:00,98.53,98.6,98.34,98.59,11368.0,90.4685,90.5328,90.2941,90.5236,11368.0
2020-04-14 12:10:00,98.61,98.7,98.49,98.6,12599.0,90.542,90.6246,90.4318,90.5328,12599.0
2020-04-14 12:15:00,98.6,98.9,98.56,98.77,11728.0,90.5328,90.8083,90.4961,90.6889,11728.0
2020-04-14 12:20:00,98.78,98.81,98.62,98.68,9550.0,90.6981,90.7256,90.5512,90.6063,9550.0
2020-04-14 12:25:00,98.64,98.72,98.52,98.52,10150.0,90.5695,90.643,90.4594,90.4594,10150.0
2020-04-14 12:30:00,98.53,98.6,98.17,98.28,13204.0,90.4685,90.5328,90.138,90.239,13204.0
2020-04-14 12:35:00,98.28,98.43,98.24,98.27,8230.0,90.239,90.3767,90.2023,90.2298,8230.0
2020-04-14 12:40:00,98.29,98.4,98.19,98.28,9846.0,90.2482,90.3492,90.1564,90.239,9846.0
2020-04-14 12:45:00,98.26,98.38,98.22,98.25,7807.0,90.2206,90.3308,90.1839,90.2114,7807.0
2020-04-14 12:50:00,98.28,98.42,98.27,98.31,5446.0,90.239,90.3675,90.2298,90.2665,5446.0
2020-04-14 12:55:00,98.36,98.39,98.31,98.33,3790.0,90.3124,90.34,90.2665,90.2849,3790.0
2020-04-14 13:00:00,98.34,98.35,98.16,98.22,4037.0,90.2941,90.3033,90.1288,90.1839,4037.0
2020-04-14 13:05:00,98.21,98.3,98.2,98.28,7239.0,90.1747,90.2574,90.1655,90.239,7239.0
2020-04-14 13:10:00,98.26,98.45,98.21,98.41,7441.0,90.2206,90.3951,90.1747,90.3584,7441.0
2020-04-14 13:15:00,98.43,98.48,98.29,98.31,5921.0,90.3767,90.4226,90.2482,90.2665,5921.0
2020-04-14 13:20:00,98.28,98.45,98.28,98.41,7509.0,90.239,90.3951,90.239,90.3584,7509.0
2020-04-14 13:25:00,98.44,98.6,98.43,98.55,8605.0,90.3859,90.5328,90.3767,90.4869,8605.0
2020-04-14 13:30:00,98.55,98.7,98.55,98.62,12561.0,90.4869,90.6246,90.4869,90.5512,12561.0
2020-04-14 13:35:00,98.6,98.61,98.41,98.6,7067.0,90.5328,90.542,90.3584,90.5328,7067.0
2020-04-14 13:40:00,98.58,98.68,98.55,98.57,4437.0,90.5144,90.6063,90.4869,90.5053,4437.0
2020-04-14 13:45:00,98.59,98.73,98.55,98.58,11554.0,90.5236,90.6522,90.4869,90.5144,11554.0
2020-04-14 13:50:00,98.58,98.76,98.56,98.69,8230.0,90.5144,90.6797,90.4961,90.6154,8230.0
2020-04-14 13:55:00,98.69,98.74,98.62,98.69,6992.0,90.6154,90.6614,90.5512,90.6154,6992.0
2020-04-14 14:00:00,98.65,98.67,98.58,98.61,4200.0,90.5787,90.5971,90.5144,90.542,4200.0
2020-04-14 14:05:00,98.53,98.72,98.53,98.68,10256.0,90.4685,90.643,90.4685,90.6063,10256.0
2020-04-14 14:10:00,98.76,98.76,98.66,98.76,5140.0,90.6797,90.6797,90.5879,90.6797,5140.0
2020-04-14 14:15:00,98.77,98.84,98.69,98.83,7022.0,90.6889,90.7532,90.6154,90.744,7022.0
2020-04-14 14:20:00,98.79,98.87,98.69,98.72,7689.0,90.7073,90.7807,90.6154,90.643,7689.0
2020-04-14 14:25:00,98.73,98.78,98.68,98.7,5326.0,90.6522,90.6981,90.6063,90.6246,5326.0
2020-04-14 14:30:00,98.72,98.78,98.53,98.62,7927.0,90.643,90.6981,90.4685,90.5512,7927.0
2020-04-14 14:35:00,98.61,98.67,98.41,98.45,5347.0,90.542,90.5971,90.3584,90.3951,5347.0
2020-04-14 14:40:00,98.51,98.62,98.45,98.47,7746.0,90.4502,90.5512,90.3951,90.4134,7746.0
2020-04-14 14:45:00,98.46,98.48,98.3,98.33,12565.0,90.4043,90.4226,90.2574,90.2849,12565.0
2020-04-14 14:50:00,98.38,98.53,98.35,98.47,10271.0,90.3308,90.4685,90.3033,90.4134,10271.0
2020-04-14 14:55:00,98.47,98.61,98.45,98.59,8522.0,90.4134,90.542,90.3951,90.5236,8522.0
2020-04-14 15:00:00,98.59,98.59,98.38,98.46,9305.0,90.5236,90.5236,90.3308,90.4043,9305.0
2020-04-14 15:05:00,98.43,98.5,98.37,98.45,6494.0,90.3767,90.441,90.3216,90.3951,6494.0
2020-04-14 15:10:00,98.49,98.49,98.23,98.46,10514.0,90.4318,90.4318,90.1931,90.4043,10514.0
2020-04-14 15:15:00,98.44,98.49,98.21,98.43,10689.0,90.3859,90.4318,90.1747,90.3767,10689.0
2020-04-14 15:20:00,98.43,98.5,98.31,98.48,9436.0,90.3767,90.441,90.2665,90.4226,9436.0
2020-04-14 15:25:00,98.51,98.85,98.51,98.82,10543.0,90.4502,90.7624,90.4502,90.7348,10543.0
2020-04-14 15:30:00,98.83,99.29,98.82,99.18,34025.0,90.744,91.1664,90.7348,91.0654,34025.0
2020-04-14 15:35:00,99.21,99.44,99.2,99.34,33954.0,91.0929,91.3041,91.0837,91.2123,33954.0
2020-04-14 15:40:00,99.36,99.48,99.26,99.26,36023.0,91.2306,91.3408,91.1388,91.1388,36023.0
2020-04-14 15:45:00,99.27,99.52,99.27,99.51,30185.0,91.148,91.3775,91.148,91.3684,30185.0
2020-04-14 15:50:00,99.63,99.86,99.51,99.63,106772.0,91.4785,91.6897,91.3684,91.4785,106772.0
2020-04-14 15:55:00,99.65,99.7,99.4,99.61,165522.0,91.4969,91.5428,91.2674,91.4602,165522.0
2020-04-15 09:30:00,97.4,97.77,97.03,97.25,68364.0,89.431,89.7707,89.0913,89.2933,68364.0
2020-04-15 09:35:00,97.27,97.57,97.1,97.53,11361.0,89.3116,89.5871,89.1555,89.5504,11361.0
2020-04-15 09:40:00,97.6,97.76,97.35,97.36,12361.0,89.6146,89.7615,89.3851,89.3943,12361.0
2020-04-15 09:45:00,97.34,97.63,97.33,97.57,14265.0,89.3759,89.6422,89.3667,89.5871,14265.0
2020-04-15 09:50:00,97.57,97.83,97.39,97.5,14850.0,89.5871,89.8258,89.4218,89.5228,14850.0
2020-04-15 09:55:00,97.53,97.76,97.35,97.63,16780.0,89.5504,89.7615,89.3851,89.6422,16780.0
2020-04-15 10:00:00,97.61,97.67,97.23,97.25,16781.0,89.6238,89.6789,89.2749,89.2933,16781.0
2020-04-15 10:05:00,97.26,97.43,97.09,97.22,23626.0,89.3024,89.4585,89.1464,89.2657,23626.0
2020-04-15 10:10:00,97.18,97.32,97.03,97.07,14910.0,89.229,89.3575,89.0913,89.128,14910.0
2020-04-15 10:15:00,97.08,97.12,96.58,96.63,15620.0,89.1372,89.1739,88.6781,88.724,15620.0
2020-04-15 10:20:00,96.61,96.82,96.52,96.66,11116.0,88.7056,88.8984,88.623,88.7515,11116.0
2020-04-15 10:25:00,96.64,96.77,96.51,96.54,9235.0,88.7332,88.8525,88.6138,88.6414,9235.0
2020-04-15 10:30:00,96.52,96.77,96.5,96.66,15149.0,88.623,88.8525,88.6046,88.7515,15149.0
2020-04-15 10:35:00,96.68,96.8,96.41,96.49,12731.0,88.7699,88.8801,88.522,88.5954,12731.0
2020-04-15 10:40:00,96.5,96.9,96.5,96.71,7899.0,88.6046,88.9719,88.6046,88.7974,7899.0
2020-04-15 10:45:00,96.75,97.0,96.67,96.99,33168.0,88.8342,89.0637,88.7607,89.0545,33168.0
2020-04-15 10:50:00,97.01,97.01,96.75,96.86,9982.0,89.0729,89.0729,88.8342,88.9352,9982.0
2020-04-15 10:55:00,96.78,96.95,96.74,96.85,19421.0,88.8617,89.0178,88.825,88.926,19421.0
2020-04-15 11:00:00,96.82,96.84,96.25,96.34,12716.0,88.8984,88.9168,88.3751,88.4577,12716.0
2020-04-15 11:05:00,96.31,96.47,96.07,96.08,23916.0,88.4302,88.5771,88.2098,88.219,23916.0
2020-04-15 11:10:00,96.08,96.37,96.06,96.37,18390.0,88.219,88.4853,88.2006,88.4853,18390.0
2020-04-15 11:15:00,96.36,96.4,96.17,96.19,10060.0,88.4761,88.5128,88.3016,88.32,10060.0
2020-04-15 11:20:00,96.19,96.3,96.14,96.22,7888.0,88.32,88.421,88.2741,88.3475,7888.0
2020-04-15 11:25:00,96.18,96.43,96.14,96.4,7396.0,88.3108,88.5404,88.2741,88.5128,7396.0
2020-04-15 11:30:00,96.43,96.65,96.42,96.5,10939.0,88.5404,88.7424,88.5312,88.6046,10939.0
2020-04-15 11:35:00,96.47,96.58,96.34,96.35,8876.0,88.5771,88.6781,88.4577,88.4669,8876.0
2020-04-15 11:40:00,96.33,96.41,96.1,96.15,9340.0,88.4485,88.522,88.2373,88.2833,9340.0
2020-04-15 11:45:00,96.17,96.34,96.12,96.17,11808.0,88.3016,88.4577,88.2557,88.3016,11808.0
2020-04-15 11:50:00,96.18,96.35,96.18,96.22,6209.0,88.3108,88.4669,88.3108,88.3475,6209.0
2020-04-15 11:55:00,96.27,96.35,96.21,96.21,15917.0,88.3934,88.4669,88.3384,88.3384,15917.0
2020-04-15 12:00:00,96.2,96.36,96.12,96.36,6903.0,88.3292,88.4761,88.2557,88.4761,6903.0
2020-04-15 12:05:00,96.34,96.34,95.91,95.93,10166.0,88.4577,88.4577,88.0629,88.0813,10166.0
2020-04-15 12:10:00,95.92,95.97,95.81,95.91,9260.0,88.0721,88.118,87.9711,88.0629,9260.0
2020-04-15 12:15:00,95.92,95.94,95.85,95.86,5274.0,88.0721,88.0904,88.0078,88.017,5274.0
2020-04-15 12:20:00,95.86,96.15,95.86,96.15,6860.0,88.017,88.2833,88.017,88.2833,6860.0
2020-04-15 12:25:00,96.13,96.49,96.13,96.48,14900.0,88.2649,88.5954,88.2649,88.5863,14900.0
2020-04-15 12:30:00,96.43,96.51,96.33,96.4,9940.0,88.5404,88.6138,88.4485,88.5128,9940.0
2020-04-15 12:35:00,96.38,96.48,96.32,96.45,4765.0,88.4944,88.5863,88.4394,88.5587,4765.0
2020-04-15 12:40:00,96.44,96.75,96.39,96.75,9196.0,88.5495,88.8342,88.5036,88.8342,9196.0
2020-04-15 12:45:00,96.71,96.77,96.63,96.76,6467.0,88.7974,88.8525,88.724,88.8434,6467.0
2020-04-15 12:50:00,96.73,96.98,96.73,96.92,5734.0,88.8158,89.0454,88.8158,88.9903,5734.0
2020-04-15 12:55:00,96.88,96.89,96.71,96.88,12176.0,88.9535,88.9627,88.7974,88.9535,12176.0
2020-04-15 13:00:00,96.83,96.92,96.77,96.86,9352.0,88.9076,88.9903,88.8525,88.9352,9352.0
2020-04-15 13:05:00,96.85,97.03,96.83,96.95,7644.0,88.926,89.0913,88.9076,89.0178,7644.0
2020-04-15 13:10:00,96.93,97.2,96.91,97.19,13029.0,88.9994,89.2474,88.9811,89.2382,13029.0
2020-04-15 13:15:00,97.18,97.52,97.15,97.43,11614.0,89.229,89.5412,89.2014,89.4585,11614.0
2020-04-15 13:20:00,97.43,97.43,97.05,97.11,10540.0,89.4585,89.4585,89.1096,89.1647,10540.0
2020-04-15 13:25:00,97.07,97.15,96.88,96.94,13181.0,89.128,89.2014,88.9535,89.0086,13181.0
2020-04-15 13:30:00,96.95,96.99,96.88,96.92,6833.0,89.0178,89.0545,88.9535,88.9903,6833.0
2020-04-15 13:35:00,96.89,96.94,96.74,96.79,7922.0,88.9627,89.0086,88.825,88.8709,7922.0
2020-04-15 13:40:00,96.84,96.98,96.77,96.93,5393.0,88.9168,89.0454,88.8525,88.9994,5393.0
2020-04-15 13:45:00,96.95,97.03,96.78,97.02,5823.0,89.0178,89.0913,88.8617,89.0821,5823.0
2020-04-15 13:50:00,96.96,97.02,96.8,96.81,9060.0,89.027,89.0821,88.8801,88.8893,9060.0
2020-04-15 13:55:00,96.84,96.93,96.78,96.8,9165.0,88.9168,88.9994,88.8617,88.8801,9165.0
2020-04-15 14:00:00,96.81,97.26,96.81,97.22,12017.0,88.8893,89.3024,88.8893,89.2657,12017.0
2020-04-15 14:05:00,97.24,97.54,97.24,97.45,11815.0,89.2841,89.5595,89.2841,89.4769,11815.0
2020-04-15 14:10:00,97.45,97.85,97.43,97.81,17788.0,89.4769,89.8442,89.4585,89.8074,17788.0
2020-04-15 14:15:00,97.78,97.85,97.5,97.68,13543.0,89.7799,89.8442,89.5228,89.6881,13543.0
2020-04-15 14:20:00,97.68,97.78,97.57,97.71,15160.0,89.6881,89.7799,89.5871,89.7156,15160.0
2020-04-15 14:25:00,97.7,97.7,97.48,97.63,13601.0,89.7064,89.7064,89.5044,89.6422,13601.0
2020-04-15 14:30:00,97.64,97.74,97.55,97.66,8765.0,89.6514,89.7432,89.5687,89.6697,8765.0
2020-04-15 14:35:00,97.68,97.93,97.66,97.89,13364.0,89.6881,89.9176,89.6697,89.8809,13364.0
2020-04-15 14:40:00,97.88,97.88,97.61,97.66,11280.0,89.8717,89.8717,89.6238,89.6697,11280.0
2020-04-15 14:45:00,97.68,97.69,97.49,97.57,9585.0,89.6881,89.6973,89.5136,89.5871,9585.0
2020-04-15 14:50:00,97.55,97.57,97.43,97.49,11578.0,89.5687,89.5871,89.4585,89.5136,11578.0
2020-04-15 14:55:00,97.48,97.71,97.46,97.58,15569.0,89.5044,89.7156,89.4861,89.5963,15569.0
2020-04-15 15:00:00,97.55,97.62,97.44,97.44,11039.0,89.5687,89.633,89.4677,89.4677,11039.0
2020-04-15 15:05:00,97.44,97.51,97.26,97.29,25944.0,89.4677,89.532,89.3024,89.33,25944.0
2020-04-15 15:10:00,97.27,97.28,97.11,97.16,11570.0,89.3116,89.3208,89.1647,89.2106,11570.0
2020-04-15 15:15:00,97.18,97.29,97.04,97.29,16649.0,89.229,89.33,89.1004,89.33,16649.0
2020-04-15 15:20:00,97.28,97.41,97.16,97.2,7042.0,89.3208,89.4402,89.2106,89.2474,7042.0
2020-04-15 15:25:00,97.19,97.19,96.89,96.98,11112.0,89.2382,89.2382,88.9627,89.0454,11112.0
2020-04-15 15:30:00,97.01,97.08,96.95,97.08,16734.0,89.0729,89.1372,89.0178,89.1372,16734.0
2020-04-15 15:35:00,97.07,97.14,96.9,96.99,16976.0,89.128,89.1923,88.9719,89.0545,16976.0
2020-04-15 15:40:00,96.98,96.99,96.73,96.87,19508.0,89.0454,89.0545,88.8158,88.9444,19508.0
2020-04-15 15:45:00,96.87,97.01,96.83,96.83,19370.0,88.9444,89.0729,88.9076,88.9076,19370.0
2020-04-15 15:50:00,96.76,96.77,96.33,96.33,41738.0,88.8434,88.8525,88.4485,88.4485,41738.0
2020-04-15 15:55:00,96.33,96.76,96.32,96.65,69264.0,88.4485,88.8434,88.4394,88.7424,69264.0
2020-04-16 09:30:00,96.92,97.26,96.54,96.58,46483.0,88.9903,89.3024,88.6414,88.6781,46483.0
2020-04-16 09:35:00,96.57,96.68,96.26,96.47,10592.0,88.6689,88.7699,88.3843,88.5771,10592.0
2020-04-16 09:40:00,96.64,96.92,96.51,96.74,10062.0,88.7332,88.9903,88.6138,88.825,10062.0
2020-04-16 09:45:00,96.58,96.67,95.98,96.15,20229.0,88.6781,88.7607,88.1272,88.2833,20229.0
2020-04-16 09:50:00,96.14,96.27,95.97,96.22,17231.0,88.2741,88.3934,88.118,88.3475,17231.0
2020-04-16 09:55:00,96.15,96.22,95.72,95.78,15705.0,88.2833,88.3475,87.8884,87.9435,15705.0
2020-04-16 10:00:00,95.79,95.88,95.58,95.59,18679.0,87.9527,88.0353,87.7599,87.7691,18679.0
2020-04-16 10:05:00,95.64,95.93,95.59,95.63,14344.0,87.815,88.0813,87.7691,87.8058,14344.0
2020-04-16 10:10:00,95.55,95.93,95.44,95.87,16731.0,87.7323,88.0813,87.6313,88.0262,16731.0
2020-04-16 10:15:00,95.89,96.05,95.85,95.95,14289.0,88.0445,88.1914,88.0078,88.0996,14289.0
2020-04-16 10:20:00,95.92,96.08,95.88,96.08,13128.0,88.0721,88.219,88.0353,88.219,13128.0
2020-04-16 10:25:00,96.06,96.2,96.0,96.09,8462.0,88.2006,88.3292,88.1455,88.2282,8462.0
2020-04-16 10:30:00,96.04,96.13,96.0,96.06,12970.0,88.1823,88.2649,88.1455,88.2006,12970.0
2020-04-16 10:35:00,96.03,96.23,95.97,95.99,12152.0,88.1731,88.3567,88.118,88.1363,12152.0
2020-04-16 10:40:00,95.96,96.63,95.89,96.59,47164.0,88.1088,88.724,88.0445,88.6873,47164.0
2020-04-16 10:45:00,96.57,96.61,96.16,96.29,32537.0,88.6689,88.7056,88.2924,88.4118,32537.0
2020-04-16 10:50:00,96.25,96.29,96.04,96.11,9374.0,88.3751,88.4118,88.1823,88.2465,9374.0
2020-04-16 10:55:00,96.14,96.35,96.11,96.35,9597.0,88.2741,88.4669,88.2465,88.4669,9597.0
2020-04-16 11:00:00,96.36,96.78,96.31,96.64,42019.0,88.4761,88.8617,88.4302,88.7332,42019.0
2020-04-16 11:05:00,96.68,97.29,96.67,97.21,19670.0,88.7699,89.33,88.7607,89.2565,19670.0
2020-04-16 11:10:00,97.2,97.25,96.58,96.62,16500.0,89.2474,89.2933,88.6781,88.7148,16500.0
2020-04-16 11:15:00,96.61,96.86,96.61,96.77,14586.0,88.7056,88.9352,88.7056,88.8525,14586.0
2020-04-16 11:20:00,96.79,96.87,96.65,96.74,9579.0,88.8709,88.9444,88.7424,88.825,9579.0
2020-04-16 11:25:00,96.74,97.03,96.7,96.72,16061.0,88.825,89.0913,88.7883,88.8066,16061.0
2020-04-16 11:30:00,96.71,96.82,96.59,96.74,18590.0,88.7974,88.8984,88.6873,88.825,18590.0
2020-04-16 11:35:00,96.82,97.07,96.76,96.99,11049.0,88.8984,89.128,88.8434,89.0545,11049.0
2020-04-16 11:40:00,96.95,97.1,96.87,96.87,5947.0,89.0178,89.1555,88.9444,88.9444,5947.0
2020-04-16 11:45:00,96.86,96.92,96.79,96.82,6705.0,88.9352,88.9903,88.8709,88.8984,6705.0
2020-04-16 11:50:00,96.79,97.25,96.7,97.15,9925.0,88.8709,89.2933,88.7883,89.2014,9925.0
2020-04-16 11:55:00,97.15,97.26,97.07,97.18,6588.0,89.2014,89.3024,89.128,89.229,6588.0
2020-04-16 12:00:00,97.21,97.21,96.75,96.75,8211.0,89.2565,89.2565,88.8342,88.8342,8211.0
2020-04-16 12:05:00,96.72,96.78,96.5,96.53,13206.0,88.8066,88.8617,88.6046,88.6322,13206.0
2020-04-16 12:10:00,96.56,96.59,96.47,96.5,4881.0,88.6597,88.6873,88.5771,88.6046,4881.0
2020-04-16 12:15:00,96.53,96.53,96.15,96.23,13238.0,88.6322,88.6322,88.2833,88.3567,13238.0
2020-04-16 12:20:00,96.2,96.24,96.04,96.07,11241.0,88.3292,88.3659,88.1823,88.2098,11241.0
2020-04-16 12:25:00,96.09,96.28,96.04,96.13,17608.0,88.2282,88.4026,88.1823,88.2649,17608.0
2020-04-16 12:30:00,96.09,96.12,95.85,95.91,11765.0,88.2282,88.2557,88.0078,88.0629,11765.0
2020-04-16 12:35:00,95.91,96.1,95.91,96.07,4163.0,88.0629,88.2373,88.0629,88.2098,4163.0
2020-04-16 12:40:00,96.1,96.23,96.05,96.22,4065.0,88.2373,88.3567,88.1914,88.3475,4065.0
2020-04-16 12:45:00,96.26,96.42,96.21,96.4,7177.0,88.3843,88.5312,88.3384,88.5128,7177.0
2020-04-16 12:50:00,96.39,96.4,96.32,96.36,3202.0,88.5036,88.5128,88.4394,88.4761,3202.0
2020-04-16 12:55:00,96.29,96.56,96.23,96.46,6920.0,88.4118,88.6597,88.3567,88.5679,6920.0
2020-04-16 13:00:00,96.46,96.46,96.32,96.34,3984.0,88.5679,88.5679,88.4394,88.4577,3984.0
2020-04-16 13:05:00,96.32,96.5,96.32,96.37,5084.0,88.4394,88.6046,88.4394,88.4853,5084.0
2020-04-16 13:10:00,96.43,96.68,96.4,96.63,5542.0,88.5404,88.7699,88.5128,88.724,5542.0
2020-04-16 13:15:00,96.67,96.7,96.49,96.59,8798.0,88.7607,88.7883,88.5954,88.6873,8798.0
2020-04-16 13:20:00,96.63,96.69,96.57,96.63,3725.0,88.724,88.7791,88.6689,88.724,3725.0
2020-04-16 13:25:00,96.64,96.74,96.57,96.7,4180.0,88.7332,88.825,88.6689,88.7883,4180.0
2020-04-16 13:30:00,96.69,96.78,96.63,96.67,5459.0,88.7791,88.8617,88.724,88.7607,5459.0
2020-04-16 13:35:00,96.66,96.73,96.56,96.59,10120.0,88.7515,88.8158,88.6597,88.6873,10120.0
2020-04-16 13:40:00,96.62,96.78,96.58,96.77,4834.0,88.7148,88.8617,88.6781,88.8525,4834.0
2020-04-16 13:45:00,96.72,96.8,96.69,96.7,4848.0,88.8066,88.8801,88.7791,88.7883,4848.0
2020-04-16 13:50:00,96.65,96.77,96.42,96.43,6321.0,88.7424,88.8525,88.5312,88.5404,6321.0
2020-04-16 13:55:00,96.45,96.62,96.45,96.58,5006.0,88.5587,88.7148,88.5587,88.6781,5006.0
2020-04-16 14:00:00,96.57,96.68,96.41,96.66,8205.0,88.6689,88.7699,88.522,88.7515,8205.0
2020-04-16 14:05:00,96.68,96.85,96.64,96.84,6455.0,88.7699,88.926,88.7332,88.9168,6455.0
2020-04-16 14:10:00,96.84,96.91,96.81,96.91,8757.0,88.9168,88.9811,88.8893,88.9811,8757.0
2020-04-16 14:15:00,96.91,96.98,96.87,96.97,5900.0,88.9811,89.0454,88.9444,89.0362,5900.0
2020-04-16 14:20:00,96.92,96.93,96.77,96.87,9633.0,88.9903,88.9994,88.8525,88.9444,9633.0
2020-04-16 14:25:00,96.84,96.94,96.8,96.8,12685.0,88.9168,89.0086,88.8801,88.8801,12685.0
2020-04-16 14:30:00,96.77,96.87,96.74,96.81,14358.0,88.8525,88.9444,88.825,88.8893,14358.0
2020-04-16 14:35:00,96.79,96.94,96.75,96.86,8118.0,88.8709,89.0086,88.8342,88.9352,8118.0
2020-04-16 14:40:00,96.82,96.83,96.59,96.7,7012.0,88.8984,88.9076,88.6873,88.7883,7012.0
2020-04-16 14:45:00,96.71,96.78,96.63,96.64,5179.0,88.7974,88.8617,88.724,88.7332,5179.0
2020-04-16 14:50:00,96.67,96.72,96.54,96.7,9037.0,88.7607,88.8066,88.6414,88.7883,9037.0
2020-04-16 14:55:00,96.72,96.91,96.71,96.9,8569.0,88.8066,88.9811,88.7974,88.9719,8569.0
2020-04-16 15:00:00,96.91,96.96,96.69,96.72,8660.0,88.9811,89.027,88.7791,88.8066,8660.0
2020-04-16 15:05:00,96.7,96.88,96.6,96.7,16289.0,88.7883,88.9535,88.6964,88.7883,16289.0
2020-04-16 15:10:00,96.73,96.95,96.71,96.94,10629.0,88.8158,89.0178,88.7974,89.0086,10629.0
2020-04-16 15:15:00,96.98,97.02,96.81,96.97,11635.0,89.0454,89.0821,88.8893,89.0362,11635.0
2020-04-16 15:20:00,96.96,97.14,96.92,97.11,10667.0,89.027,89.1923,88.9903,89.1647,10667.0
2020-04-16 15:25:00,97.09,97.3,96.99,97.26,19361.0,89.1464,89.3392,89.0545,89.3024,19361.0
2020-04-16 15:30:00,97.3,97.52,97.27,97.47,28772.0,89.3392,89.5412,89.3116,89.4953,28772.0
2020-04-16 15:35:00,97.47,97.7,97.39,97.56,66261.0,89.4953,89.7064,89.4218,89.5779,66261.0
2020-04-16 15:40:00,97.57,97.6,97.44,97.44,16488.0,89.5871,89.6146,89.4677,89.4677,16488.0
2020-04-16 15:45:00,97.43,97.52,97.35,97.43,18933.0,89.4585,89.5412,89.3851,89.4585,18933.0
2020-04-16 15:50:00,97.4,97.69,97.4,97.53,32862.0,89.431,89.6973,89.431,89.5504,32862.0
2020-04-16 15:55:00,97.51,97.63,97.35,97.53,106006.0,89.532,89.6422,89.3851,89.5504,106006.0
2020-04-17 09:30:00,99.96,100.18,99.62,99.89,139442.0,91.7815,91.9835,91.4694,91.7173,139442.0
2020-04-17 09:35:00,99.89,100.12,99.68,99.87,19563.0,91.7173,91.9284,91.5244,91.6989,19563.0
2020-04-17 09:40:00,99.83,99.99,99.18,99.33,18155.0,91.6622,91.8091,91.0654,91.2031,18155.0
2020-04-17 09:45:00,99.36,99.44,99.22,99.3,10606.0,91.2306,91.3041,91.1021,91.1755,10606.0
2020-04-17 09:50:00,99.35,99.49,99.25,99.42,13937.0,91.2214,91.35,91.1296,91.2857,13937.0
2020-04-17 09:55:00,99.42,99.82,99.33,99.79,13876.0,91.2857,91.653,91.2031,91.6254,13876.0
2020-04-17 10:00:00,99.8,99.81,99.56,99.56,11562.0,91.6346,91.6438,91.4143,91.4143,11562.0
2020-04-17 10:05:00,99.62,99.72,99.45,99.62,9818.0,91.4694,91.5612,91.3133,91.4694,9818.0
2020-04-17 10:10:00,99.71,99.72,99.47,99.57,14869.0,91.552,91.5612,91.3316,91.4234,14869.0
2020-04-17 10:15:00,99.56,99.62,99.13,99.13,17807.0,91.4143,91.4694,91.0194,91.0194,17807.0
2020-04-17 10:20:00,99.16,99.26,98.98,99.2,17138.0,91.047,91.1388,90.8817,91.0837,17138.0
2020-04-17 10:25:00,99.23,99.48,99.22,99.41,10853.0,91.1113,91.3408,91.1021,91.2765,10853.0
2020-04-17 10:30:00,99.39,99.48,99.17,99.22,13556.0,91.2582,91.3408,91.0562,91.1021,13556.0
2020-04-17 10:35:00,99.19,99.31,98.95,98.98,8886.0,91.0745,91.1847,90.8542,90.8817,8886.0
2020-04-17 10:40:00,99.04,99.11,98.82,98.82,9693.0,90.9368,91.0011,90.7348,90.7348,9693.0
2020-04-17 10:45:00,98.82,98.82,98.42,98.47,12131.0,90.7348,90.7348,90.3675,90.4134,12131.0
2020-04-17 10:50:00,98.49,98.9,98.47,98.9,16272.0,90.4318,90.8083,90.4134,90.8083,16272.0
2020-04-17 10:55:00,98.86,99.02,98.86,99.0,8636.0,90.7715,90.9184,90.7715,90.9001,8636.0
2020-04-17 11:00:00,98.96,99.1,98.92,98.95,14408.0,90.8634,90.9919,90.8266,90.8542,14408.0
2020-04-17 11:05:00,98.93,99.16,98.91,99.09,13831.0,90.8358,91.047,90.8174,90.9827,13831.0
2020-04-17 11:10:00,99.04,99.17,99.01,99.11,16436.0,90.9368,91.0562,90.9093,91.0011,16436.0
2020-04-17 11:15:00,99.13,99.15,98.93,99.08,18368.0,91.0194,91.0378,90.8358,90.9735,18368.0
2020-04-17 11:20:00,99.06,99.06,98.87,98.96,9623.0,90.9552,90.9552,90.7807,90.8634,9623.0
2020-04-17 11:25:00,98.92,99.03,98.79,98.93,10177.0,90.8266,90.9276,90.7073,90.8358,10177.0
2020-04-17 11:30:00,98.92,99.1,98.83,99.1,23780.0,90.8266,90.9919,90.744,90.9919,23780.0
2020-04-17 11:35:00,99.07,99.19,98.97,99.14,13912.0,90.9644,91.0745,90.8725,91.0286,13912.0
2020-04-17 11:40:00,99.18,99.22,99.12,99.18,13263.0,91.0654,91.1021,91.0103,91.0654,13263.0
2020-04-17 11:45:00,99.18,99.32,99.09,99.31,12318.0,91.0654,91.1939,90.9827,91.1847,12318.0
2020-04-17 11:50:00,99.29,99.29,99.17,99.25,7470.0,91.1664,91.1664,91.0562,91.1296,7470.0
2020-04-17 11:55:00,99.23,99.23,99.02,99.04,7065.0,91.1113,91.1113,90.9184,90.9368,7065.0
2020-04-17 12:00:00,99.05,99.05,98.89,98.94,6289.0,90.946,90.946,90.7991,90.845,6289.0
2020-04-17 12:05:00,98.93,99.11,98.93,99.11,15253.0,90.8358,91.0011,90.8358,91.0011,15253.0
2020-04-17 12:10:00,99.09,99.24,99.0,99.21,27832.0,90.9827,91.1204,90.9001,91.0929,27832.0
2020-04-17 12:15:00,99.24,99.42,99.12,99.39,15514.0,91.1204,91.2857,91.0103,91.2582,15514.0
2020-04-17 12:20:00,99.39,99.42,99.28,99.37,10365.0,91.2582,91.2857,91.1572,91.2398,10365.0
2020-04-17 12:25:00,99.35,99.37,99.16,99.16,11115.0,91.2214,91.2398,91.047,91.047,11115.0
2020-04-17 12:30:00,99.17,99.33,99.13,99.33,8350.0,91.0562,91.2031,91.0194,91.2031,8350.0
2020-04-17 12:35:00,99.33,99.5,99.32,99.43,11686.0,91.2031,91.3592,91.1939,91.2949,11686.0
2020-04-17 12:40:00,99.38,99.46,99.35,99.38,7675.0,91.249,91.3224,91.2214,91.249,7675.0
2020-04-17 12:45:00,99.38,99.5,99.34,99.5,8555.0,91.249,91.3592,91.2123,91.3592,8555.0
2020-04-17 12:50:00,99.48,99.57,99.44,99.5,6661.0,91.3408,91.4234,91.3041,91.3592,6661.0
2020-04-17 12:55:00,99.46,99.5,99.23,99.25,9043.0,91.3224,91.3592,91.1113,91.1296,9043.0
2020-04-17 13:00:00,99.2,99.3,99.15,99.25,9160.0,91.0837,91.1755,91.0378,91.1296,9160.0
2020-04-17 13:05:00,99.21,99.34,99.21,99.3,24451.0,91.0929,91.2123,91.0929,91.1755,24451.0
2020-04-17 13:10:00,99.31,99.31,99.22,99.24,17693.0,91.1847,91.1847,91.1021,91.1204,17693.0
2020-04-17 13:15:00,99.25,99.46,99.25,99.41,10984.0,91.1296,91.3224,91.1296,91.2765,10984.0
2020-04-17 13:20:00,99.4,99.4,99.2,99.21,6213.0,91.2674,91.2674,91.0837,91.0929,6213.0
2020-04-17 13:25:00,99.2,99.22,99.1,99.1,5834.0,91.0837,91.1021,90.9919,90.9919,5834.0
2020-04-17 13:30:00,99.12,99.15,99.05,99.1,5886.0,91.0103,91.0378,90.946,90.9919,5886.0
2020-04-17 13:35:00,99.03,99.11,99.02,99.11,7558.0,90.9276,91.0011,90.9184,91.0011,7558.0
2020-04-17 13:40:00,99.07,99.18,99.06,99.09,11036.0,90.9644,91.0654,90.9552,90.9827,11036.0
2020-04-17 13:45:00,99.1,99.1,98.9,99.0,15491.0,90.9919,90.9919,90.8083,90.9001,15491.0
2020-04-17 13:50:00,99.0,99.01,98.94,99.0,6079.0,90.9001,90.9093,90.845,90.9001,6079.0
2020-04-17 13:55:00,98.99,99.08,98.96,99.08,6545.0,90.8909,90.9735,90.8634,90.9735,6545.0
2020-04-17 14:00:00,99.07,99.26,99.03,99.26,10856.0,90.9644,91.1388,90.9276,91.1388,10856.0
2020-04-17 14:05:00,99.26,99.35,99.19,99.33,12367.0,91.1388,91.2214,91.0745,91.2031,12367.0
2020-04-17 14:10:00,99.32,99.32,99.1,99.14,6057.0,91.1939,91.1939,90.9919,91.0286,6057.0
2020-04-17 14:15:00,99.13,99.26,99.1,99.25,11455.0,91.0194,91.1388,90.9919,91.1296,11455.0
2020-04-17 14:20:00,99.25,99.42,99.21,99.4,8987.0,91.1296,91.2857,91.0929,91.2674,8987.0
2020-04-17 14:25:00,99.4,99.4,99.27,99.27,10223.0,91.2674,91.2674,91.148,91.148,10223.0
2020-04-17 14:30:00,99.27,99.28,98.9,99.23,40785.0,91.148,91.1572,90.8083,91.1113,40785.0
2020-04-17 14:35:00,99.26,99.28,99.17,99.23,17298.0,91.1388,91.1572,91.0562,91.1113,17298.0
2020-04-17 14:40:00,99.23,99.26,99.16,99.24,12146.0,91.1113,91.1388,91.047,91.1204,12146.0
2020-04-17 14:45:00,99.26,99.38,99.19,99.36,10482.0,91.1388,91.249,91.0745,91.2306,10482.0
2020-04-17 14:50:00,99.38,99.64,99.38,99.49,18653.0,91.249,91.4877,91.249,91.35,18653.0
2020-04-17 14:55:00,99.51,99.64,99.48,99.61,10054.0,91.3684,91.4877,91.3408,91.4602,10054.0
2020-04-17 15:00:00,99.61,99.64,99.52,99.56,7256.0,91.4602,91.4877,91.3775,91.4143,7256.0
2020-04-17 15:05:00,99.55,99.57,99.44,99.5,15125.0,91.4051,91.4234,91.3041,91.3592,15125.0
2020-04-17 15:10:00,99.52,99.55,99.44,99.45,10295.0,91.3775,91.4051,91.3041,91.3133,10295.0
2020-04-17 15:15:00,99.45,99.69,99.41,99.69,11535.0,91.3133,91.5336,91.2765,91.5336,11535.0
2020-04-17 15:20:00,99.7,99.74,99.58,99.61,7491.0,91.5428,91.5795,91.4326,91.4602,7491.0
2020-04-17 15:25:00,99.61,99.77,99.58,99.75,12142.0,91.4602,91.6071,91.4326,91.5887,12142.0
2020-04-17 15:30:00,99.74,100.0,99.72,99.94,39148.0,91.5795,91.8183,91.5612,91.7632,39148.0
2020-04-17 15:35:00,99.93,100.01,99.93,99.96,20839.0,91.754,91.8274,91.754,91.7815,20839.0
2020-04-17 15:40:00,99.98,100.09,99.93,100.09,17929.0,91.7999,91.9009,91.754,91.9009,17929.0
2020-04-17 15:45:00,100.08,100.31,100.06,100.27,29932.0,91.8917,92.1029,91.8734,92.0662,29932.0
2020-04-17 15:50:00,100.25,100.68,100.25,100.37,48066.0,92.0478,92.4426,92.0478,92.158,48066.0
2020-04-17 15:55:00,100.38,100.4,100.11,100.3,94473.0,92.1672,92.1855,91.9193,92.0937,94473.0
2020-04-20 09:30:00,98.87,99.24,98.65,99.08,64267.0,90.7807,91.1204,90.5787,90.9735,64267.0
2020-04-20 09:35:00,99.06,99.23,98.89,98.95,11132.0,90.9552,91.1113,90.7991,90.8542,11132.0
2020-04-20 09:40:00,98.94,98.99,98.7,98.7,7823.0,90.845,90.8909,90.6246,90.6246,7823.0
2020-04-20 09:45:00,98.61,98.89,98.6,98.74,8045.0,90.542,90.7991,90.5328,90.6614,8045.0
2020-04-20 09:50:00,98.78,99.37,98.74,99.36,13505.0,90.6981,91.2398,90.6614,91.2306,13505.0
2020-04-20 09:55:00,99.3,99.38,99.13,99.24,14131.0,91.1755,91.249,91.0194,91.1204,14131.0
2020-04-20 10:00:00,99.24,99.36,99.05,99.34,8928.0,91.1204,91.2306,90.946,91.2123,8928.0
2020-04-20 10:05:00,99.35,99.61,99.22,99.56,7092.0,91.2214,91.4602,91.1021,91.4143,7092.0
2020-04-20 10:10:00,99.54,99.68,99.49,99.68,9882.0,91.3959,91.5244,91.35,91.5244,9882.0
2020-04-20 10:15:00,99.67,99.73,99.36,99.4,17606.0,91.5153,91.5704,91.2306,91.2674,17606.0
2020-04-20 10:20:00,99.42,99.43,99.19,99.28,9538.0,91.2857,91.2949,91.0745,91.1572,9538.0
2020-04-20 10:25:00,99.27,99.47,99.27,99.37,10362.0,91.148,91.3316,91.148,91.2398,10362.0
2020-04-20 10:30:00,99.36,99.39,99.18,99.27,8838.0,91.2306,91.2582,91.0654,91.148,8838.0
2020-04-20 10:35:00,99.26,99.27,99.13,99.14,6394.0,91.1388,91.148,91.0194,91.0286,6394.0
2020-04-20 10:40:00,99.12,99.32,99.11,99.32,8898.0,91.0103,91.1939,91.0011,91.1939,8898.0
2020-04-20 10:45:00,99.32,99.68,99.32,99.54,5519.0,91.1939,91.5244,91.1939,91.3959,5519.0
2020-04-20 10:50:00,99.55,99.73,99.55,99.68,7210.0,91.4051,91.5704,91.4051,91.5244,7210.0
2020-04-20 10:55:00,99.67,99.75,99.61,99.7,9874.0,91.5153,91.5887,91.4602,91.5428,9874.0
2020-04-20 11:00:00,99.7,99.72,99.6,99.66,15597.0,91.5428,91.5612,91.451,91.5061,15597.0
2020-04-20 11:05:00,99.7,99.79,99.63,99.72,13023.0,91.5428,91.6254,91.4785,91.5612,13023.0
2020-04-20 11:10:00,99.69,99.73,99.46,99.5,15972.0,91.5336,91.5704,91.3224,91.3592,15972.0
2020-04-20 11:15:00,99.53,99.68,99.51,99.68,15719.0,91.3867,91.5244,91.3684,91.5244,15719.0
2020-04-20 11:20:00,99.64,99.76,99.61,99.69,7547.0,91.4877,91.5979,91.4602,91.5336,7547.0
2020-04-20 11:25:00,99.69,99.72,99.64,99.69,8654.0,91.5336,91.5612,91.4877,91.5336,8654.0
2020-04-20 11:30:00,99.72,99.72,99.47,99.54,6055.0,91.5612,91.5612,91.3316,91.3959,6055.0
2020-04-20 11:35:00,99.54,99.89,99.53,99.86,6840.0,91.3959,91.7173,91.3867,91.6897,6840.0
2020-04-20 11:40:00,99.93,99.98,99.86,99.95,6693.0,91.754,91.7999,91.6897,91.7724,6693.0
2020-04-20 11:45:00,99.91,99.91,99.74,99.78,5067.0,91.7356,91.7356,91.5795,91.6163,5067.0
2020-04-20 11:50:00,99.74,99.91,99.74,99.76,5909.0,91.5795,91.7356,91.5795,91.5979,5909.0
2020-04-20 11:55:00,99.77,99.89,99.7,99.89,5183.0,91.6071,91.7173,91.5428,91.7173,5183.0
2020-04-20 12:00:00,99.87,99.87,99.66,99.66,4157.0,91.6989,91.6989,91.5061,91.5061,4157.0
2020-04-20 12:05:00,99.76,99.88,99.73,99.82,5315.0,91.5979,91.7081,91.5704,91.653,5315.0
2020-04-20 12:10:00,99.82,99.84,99.65,99.65,4600.0,91.653,91.6714,91.4969,91.4969,4600.0
2020-04-20 12:15:00,99.69,99.79,99.69,99.71,14000.0,91.5336,91.6254,91.5336,91.552,14000.0
2020-04-20 12:20:00,99.71,99.81,99.63,99.79,8944.0,91.552,91.6438,91.4785,91.6254,8944.0
2020-04-20 12:25:00,99.77,99.85,99.64,99.64,5894.0,91.6071,91.6805,91.4877,91.4877,5894.0
2020-04-20 12:30:00,99.71,99.86,99.71,99.85,3119.0,91.552,91.6897,91.552,91.6805,3119.0
2020-04-20 12:35:00,99.9,100.04,99.9,100.0,5867.0,91.7264,91.855,91.7264,91.8183,5867.0
2020-04-20 12:40:00,99.95,100.0,99.88,99.91,2110.0,91.7724,91.8183,91.7081,91.7356,2110.0
2020-04-20 12:45:00,99.89,100.01,99.82,100.0,6571.0,91.7173,91.8274,91.653,91.8183,6571.0
2020-04-20 12:50:00,99.94,99.97,99.8,99.84,3909.0,91.7632,91.7907,91.6346,91.6714,3909.0
2020-04-20 12:55:00,99.89,99.89,99.76,99.83,6563.0,91.7173,91.7173,91.5979,91.6622,6563.0
2020-04-20 13:00:00,99.86,99.86,99.62,99.62,7702.0,91.6897,91.6897,91.4694,91.4694,7702.0
2020-04-20 13:05:00,99.69,99.74,99.58,99.61,5201.0,91.5336,91.5795,91.4326,91.4602,5201.0
2020-04-20 13:10:00,99.64,99.69,99.51,99.51,8376.0,91.4877,91.5336,91.3684,91.3684,8376.0
2020-04-20 13:15:00,99.52,99.66,99.52,99.62,10033.0,91.3775,91.5061,91.3775,91.4694,10033.0
2020-04-20 13:20:00,99.59,99.59,99.46,99.46,4527.0,91.4418,91.4418,91.3224,91.3224,4527.0
2020-04-20 13:25:00,99.43,99.55,99.43,99.46,9824.0,91.2949,91.4051,91.2949,91.3224,9824.0
2020-04-20 13:30:00,99.46,99.49,99.22,99.31,8443.0,91.3224,91.35,91.1021,91.1847,8443.0
2020-04-20 13:35:00,99.35,99.35,99.22,99.33,3425.0,91.2214,91.2214,91.1021,91.2031,3425.0
2020-04-20 13:40:00,99.36,99.52,99.36,99.52,3594.0,91.2306,91.3775,91.2306,91.3775,3594.0
2020-04-20 13:45:00,99.52,99.56,99.35,99.35,4797.0,91.3775,91.4143,91.2214,91.2214,4797.0
2020-04-20 13:50:00,99.37,99.43,99.32,99.38,4248.0,91.2398,91.2949,91.1939,91.249,4248.0
2020-04-20 13:55:00,99.39,99.46,99.39,99.44,3696.0,91.2582,91.3224,91.2582,91.3041,3696.0
2020-04-20 14:00:00,99.42,99.54,99.4,99.47,10127.0,91.2857,91.3959,91.2674,91.3316,10127.0
2020-04-20 14:05:00,99.51,99.53,99.42,99.45,3735.0,91.3684,91.3867,91.2857,91.3133,3735.0
2020-04-20 14:10:00,99.44,99.45,99.09,99.11,10652.0,91.3041,91.3133,90.9827,91.0011,10652.0
2020-04-20 14:15:00,99.14,99.18,99.02,99.08,7396.0,91.0286,91.0654,90.9184,90.9735,7396.0
2020-04-20 14:20:00,99.08,99.09,98.96,98.98,6662.0,90.9735,90.9827,90.8634,90.8817,6662.0
2020-04-20 14:25:00,99.01,99.03,98.76,98.77,7068.0,90.9093,90.9276,90.6797,90.6889,7068.0
2020-04-20 14:30:00,98.78,99.02,98.77,98.93,6971.0,90.6981,90.9184,90.6889,90.8358,6971.0
2020-04-20 14:35:00,98.89,98.91,98.78,98.78,2600.0,90.7991,90.8174,90.6981,90.6981,2600.0
2020-04-20 14:40:00,98.85,98.9,98.71,98.77,5631.0,90.7624,90.8083,90.6338,90.6889,5631.0
2020-04-20 14:45:00,98.74,98.97,98.67,98.92,6693.0,90.6614,90.8725,90.5971,90.8266,6693.0
2020-04-20 14:50:00,98.95,98.95,98.63,98.63,22467.0,90.8542,90.8542,90.5604,90.5604,22467.0
2020-04-20 14:55:00,98.63,98.63,98.3,98.3,16665.0,90.5604,90.5604,90.2574,90.2574,16665.0
2020-04-20 15:00:00,98.33,98.58,98.27,98.37,13067.0,90.2849,90.5144,90.2298,90.3216,13067.0
2020-04-20 15:05:00,98.37,98.37,98.18,98.35,9736.0,90.3216,90.3216,90.1472,90.3033,9736.0
2020-04-20 15:10:00,98.36,98.46,98.29,98.31,6163.0,90.3124,90.4043,90.2482,90.2665,6163.0
2020-04-20 15:15:00,98.26,98.4,98.14,98.25,7476.0,90.2206,90.3492,90.1104,90.2114,7476.0
2020-04-20 15:20:00,98.37,98.45,98.26,98.45,15001.0,90.3216,90.3951,90.2206,90.3951,15001.0
2020-04-20 15:25:00,98.46,98.57,98.34,98.5,6540.0,90.4043,90.5053,90.2941,90.441,6540.0
2020-04-20 15:30:00,98.45,98.81,98.45,98.77,5821.0,90.3951,90.7256,90.3951,90.6889,5821.0
2020-04-20 15:35:00,98.7,98.73,98.44,98.44,23277.0,90.6246,90.6522,90.3859,90.3859,23277.0
2020-04-20 15:40:00,98.44,98.59,98.36,98.49,13178.0,90.3859,90.5236,90.3124,90.4318,13178.0
2020-04-20 15:45:00,98.5,98.72,98.47,98.71,10382.0,90.441,90.643,90.4134,90.6338,10382.0
2020-04-20 15:50:00,98.69,98.69,98.24,98.4,30992.0,90.6154,90.6154,90.2023,90.3492,30992.0
2020-04-20 15:55:00,98.4,98.55,98.19,98.25,82127.0,90.3492,90.4869,90.1564,90.2114,82127.0
2020-04-21 09:30:00,96.16,97.13,96.05,96.89,73153.0,88.2924,89.1831,88.1914,88.9627,73153.0
2020-04-21 09:35:00,97.0,97.01,96.73,96.85,14543.0,89.0637,89.0729,88.8158,88.926,14543.0
2020-04-21 09:40:00,96.85,97.35,96.85,97.25,10552.0,88.926,89.3851,88.926,89.2933,10552.0
2020-04-21 09:45:00,97.2,97.63,97.15,97.51,11929.0,89.2474,89.6422,89.2014,89.532,11929.0
2020-04-21 09:50:00,97.58,97.72,97.42,97.63,13400.0,89.5963,89.7248,89.4494,89.6422,13400.0
2020-04-21 09:55:00,97.7,97.91,97.57,97.75,11936.0,89.7064,89.8993,89.5871,89.7524,11936.0
2020-04-21 10:00:00,97.76,97.87,97.59,97.87,14688.0,89.7615,89.8625,89.6054,89.8625,14688.0
2020-04-21 10:05:00,97.89,97.89,97.55,97.64,33502.0,89.8809,89.8809,89.5687,89.6514,33502.0
2020-04-21 10:10:00,97.63,97.68,97.48,97.58,19191.0,89.6422,89.6881,89.5044,89.5963,19191.0
2020-04-21 10:15:00,97.57,97.63,97.51,97.57,6245.0,89.5871,89.6422,89.532,89.5871,6245.0
2020-04-21 10:20:00,97.57,98.08,97.53,98.08,11202.0,89.5871,90.0554,89.5504,90.0554,11202.0
2020-04-21 10:25:00,98.05,98.16,97.78,98.02,12029.0,90.0278,90.1288,89.7799,90.0003,12029.0
2020-04-21 10:30:00,98.02,98.05,97.81,97.87,6464.0,90.0003,90.0278,89.8074,89.8625,6464.0
2020-04-21 10:35:00,97.83,97.84,97.7,97.78,8772.0,89.8258,89.835,89.7064,89.7799,8772.0
2020-04-21 10:40:00,97.75,97.87,97.71,97.77,11969.0,89.7524,89.8625,89.7156,89.7707,11969.0
2020-04-21 10:45:00,97.84,97.86,97.6,97.64,12754.0,89.835,89.8534,89.6146,89.6514,12754.0
2020-04-21 10:50:00,97.64,97.89,97.61,97.89,8220.0,89.6514,89.8809,89.6238,89.8809,8220.0
2020-04-21 10:55:00,97.87,97.97,97.82,97.84,20472.0,89.8625,89.9544,89.8166,89.835,20472.0
2020-04-21 11:00:00,97.82,97.87,97.31,97.31,21600.0,89.8166,89.8625,89.3484,89.3484,21600.0
2020-04-21 11:05:00,97.35,97.45,97.11,97.32,20589.0,89.3851,89.4769,89.1647,89.3575,20589.0
2020-04-21 11:10:00,97.31,97.35,96.96,96.97,15622.0,89.3484,89.3851,89.027,89.0362,15622.0
2020-04-21 11:15:00,96.93,97.02,96.75,96.97,10630.0,88.9994,89.0821,88.8342,89.0362,10630.0
2020-04-21 11:20:00,96.98,97.1,96.71,96.74,16173.0,89.0454,89.1555,88.7974,88.825,16173.0
2020-04-21 11:25:00,96.73,96.76,96.29,96.36,12359.0,88.8158,88.8434,88.4118,88.4761,12359.0
2020-04-21 11:30:00,96.4,96.62,96.34,96.51,11402.0,88.5128,88.7148,88.4577,88.6138,11402.0
2020-04-21 11:35:00,96.48,96.48,96.34,96.35,15892.0,88.5863,88.5863,88.4577,88.4669,15892.0
2020-04-21 11:40:00,96.34,96.36,96.16,96.23,12639.0,88.4577,88.4761,88.2924,88.3567,12639.0
2020-04-21 11:45:00,96.23,96.38,96.18,96.37,9790.0,88.3567,88.4944,88.3108,88.4853,9790.0
2020-04-21 11:50:00,96.34,96.51,96.28,96.51,10463.0,88.4577,88.6138,88.4026,88.6138,10463.0
2020-04-21 11:55:00,96.46,96.69,96.41,96.64,11628.0,88.5679,88.7791,88.522,88.7332,11628.0
2020-04-21 12:00:00,96.69,96.69,96.23,96.23,13674.0,88.7791,88.7791,88.3567,88.3567,13674.0
2020-04-21 12:05:00,96.23,96.3,96.13,96.29,19355.0,88.3567,88.421,88.2649,88.4118,19355.0
2020-04-21 12:10:00,96.27,96.37,96.19,96.34,16352.0,88.3934,88.4853,88.32,88.4577,16352.0
2020-04-21 12:15:00,96.34,96.37,96.01,96.04,14287.0,88.4577,88.4853,88.1547,88.1823,14287.0
2020-04-21 12:20:00,96.03,96.13,95.92,96.03,16002.0,88.1731,88.2649,88.0721,88.1731,16002.0
2020-04-21 12:25:00,96.03,96.12,96.01,96.01,13566.0,88.1731,88.2557,88.1547,88.1547,13566.0
2020-04-21 12:30:00,96.0,96.04,95.92,95.96,17944.0,88.1455,88.1823,88.0721,88.1088,17944.0
2020-04-21 12:35:00,95.93,96.01,95.7,95.72,11166.0,88.0813,88.1547,87.8701,87.8884,11166.0
2020-04-21 12:40:00,95.72,95.88,95.72,95.83,14987.0,87.8884,88.0353,87.8884,87.9894,14987.0
2020-04-21 12:45:00,95.79,96.01,95.75,95.97,12135.0,87.9527,88.1547,87.916,88.118,12135.0
2020-04-21 12:50:00,96.01,96.33,95.97,96.17,9396.0,88.1547,88.4485,88.118,88.3016,9396.0
2020-04-21 12:55:00,96.23,96.23,96.0,96.21,29925.0,88.3567,88.3567,88.1455,88.3384,29925.0
2020-04-21 13:00:00,96.17,96.47,96.17,96.45,4487.0,88.3016,88.5771,88.3016,88.5587,4487.0
2020-04-21 13:05:00,96.5,96.54,96.41,96.41,6434.0,88.6046,88.6414,88.522,88.522,6434.0
2020-04-21 13:10:00,96.42,96.49,96.31,96.31,8666.0,88.5312,88.5954,88.4302,88.4302,8666.0
2020-04-21 13:15:00,96.32,96.43,96.25,96.34,5935.0,88.4394,88.5404,88.3751,88.4577,5935.0
2020-04-21 13:20:00,96.35,96.73,96.35,96.58,6441.0,88.4669,88.8158,88.4669,88.6781,6441.0
2020-04-21 13:25:00,96.56,96.64,96.52,96.57,7076.0,88.6597,88.7332,88.623,88.6689,7076.0
2020-04-21 13:30:00,96.55,96.73,96.45,96.7,10566.0,88.6505,88.8158,88.5587,88.7883,10566.0
2020-04-21 13:35:00,96.65,96.94,96.65,96.85,5561.0,88.7424,89.0086,88.7424,88.926,5561.0
2020-04-21 13:40:00,96.87,96.87,96.56,96.72,14003.0,88.9444,88.9444,88.6597,88.8066,14003.0
2020-04-21 13:45:00,96.75,96.75,96.33,96.42,6176.0,88.8342,88.8342,88.4485,88.5312,6176.0
2020-04-21 13:50:00,96.43,96.62,96.41,96.58,6672.0,88.5404,88.7148,88.522,88.6781,6672.0
2020-04-21 13:55:00,96.64,96.64,96.45,96.55,5548.0,88.7332,88.7332,88.5587,88.6505,5548.0
2020-04-21 14:00:00,96.51,96.77,96.41,96.75,7696.0,88.6138,88.8525,88.522,88.8342,7696.0
2020-04-21 14:05:00,96.71,96.82,96.6,96.68,6348.0,88.7974,88.8984,88.6964,88.7699,6348.0
2020-04-21 14:10:00,96.65,96.86,96.63,96.85,4912.0,88.7424,88.9352,88.724,88.926,4912.0
2020-04-21 14:15:00,96.85,96.9,96.58,96.59,5032.0,88.926,88.9719,88.6781,88.6873,5032.0
2020-04-21 14:20:00,96.64,96.97,96.46,96.95,10747.0,88.7332,89.0362,88.5679,89.0178,10747.0
2020-04-21 14:25:00,96.91,97.07,96.79,96.82,6788.0,88.9811,89.128,88.8709,88.8984,6788.0
2020-04-21 14:30:00,96.85,96.85,96.7,96.81,8687.0,88.926,88.926,88.7883,88.8893,8687.0
2020-04-21 14:35:00,96.8,96.8,96.5,96.62,8131.0,88.8801,88.8801,88.6046,88.7148,8131.0
2020-04-21 14:40:00,96.54,96.54,96.31,96.33,7234.0,88.6414,88.6414,88.4302,88.4485,7234.0
2020-04-21 14:45:00,96.39,96.53,96.37,96.48,11308.0,88.5036,88.6322,88.4853,88.5863,11308.0
2020-04-21 14:50:00,96.51,96.68,96.47,96.58,10008.0,88.6138,88.7699,88.5771,88.6781,10008.0
2020-04-21 14:55:00,96.59,96.6,96.4,96.4,9149.0,88.6873,88.6964,88.5128,88.5128,9149.0
2020-04-21 15:00:00,96.44,96.62,96.42,96.53,10326.0,88.5495,88.7148,88.5312,88.6322,10326.0
2020-04-21 15:05:00,96.53,96.53,96.11,96.13,17034.0,88.6322,88.6322,88.2465,88.2649,17034.0
2020-04-21 15:10:00,96.17,96.47,96.15,96.47,12403.0,88.3016,88.5771,88.2833,88.5771,12403.0
2020-04-21 15:15:00,96.52,96.67,96.42,96.66,5507.0,88.623,88.7607,88.5312,88.7515,5507.0
2020-04-21 15:20:00,96.65,96.81,96.65,96.72,7572.0,88.7424,88.8893,88.7424,88.8066,7572.0
2020-04-21 15:25:00,96.77,96.92,96.72,96.82,12147.0,88.8525,88.9903,88.8066,88.8984,12147.0
2020-04-21 15:30:00,96.79,96.91,96.57,96.83,13260.0,88.8709,88.9811,88.6689,88.9076,13260.0
2020-04-21 15:35:00,96.82,97.21,96.82,97.06,13928.0,88.8984,89.2565,88.8984,89.1188,13928.0
2020-04-21 15:40:00,97.05,97.13,96.88,96.97,16922.0,89.1096,89.1831,88.9535,89.0362,16922.0
2020-04-21 15:45:00,96.95,96.96,96.62,96.62,23310.0,89.0178,89.027,88.7148,88.7148,23310.0
2020-04-21 15:50:00,96.56,96.64,96.34,96.47,47616.0,88.6597,88.7332,88.4577,88.5771,47616.0
2020-04-21 15:55:00,96.51,97.01,96.5,96.66,147726.0,88.6138,89.0729,88.6046,88.7515,147726.0
2020-04-22 09:30:00,98.03,98.49,97.66,98.06,46884.0,90.0094,90.4318,89.6697,90.037,46884.0
2020-04-22 09:35:00,98.0,98.22,97.38,97.8,17586.0,89.9819,90.1839,89.4126,89.7983,17586.0
2020-04-22 09:40:00,97.96,97.97,97.62,97.73,7422.0,89.9452,89.9544,89.633,89.734,7422.0
2020-04-22 09:45:00,97.77,97.96,97.64,97.68,13424.0,89.7707,89.9452,89.6514,89.6881,13424.0
2020-04-22 09:50:00,97.66,97.82,97.58,97.73,27752.0,89.6697,89.8166,89.5963,89.734,27752.0
2020-04-22 09:55:00,97.76,98.4,97.76,98.31,18941.0,89.7615,90.3492,89.7615,90.2665,18941.0
2020-04-22 10:00:00,98.31,98.39,98.02,98.02,10567.0,90.2665,90.34,90.0003,90.0003,10567.0
2020-04-22 10:05:00,97.98,98.09,97.87,97.93,7877.0,89.9635,90.0645,89.8625,89.9176,7877.0
2020-04-22 10:10:00,97.93,98.1,97.68,97.68,15784.0,89.9176,90.0737,89.6881,89.6881,15784.0
2020-04-22 10:15:00,97.69,97.95,97.69,97.95,13386.0,89.6973,89.936,89.6973,89.936,13386.0
2020-04-22 10:20:00,97.98,98.1,97.97,98.07,6502.0,89.9635,90.0737,89.9544,90.0462,6502.0
2020-04-22 10:25:00,98.07,98.29,98.05,98.2,9064.0,90.0462,90.2482,90.0278,90.1655,9064.0
2020-04-22 10:30:00,98.22,98.33,98.17,98.25,10157.0,90.1839,90.2849,90.138,90.2114,10157.0
2020-04-22 10:35:00,98.27,98.5,98.27,98.38,9672.0,90.2298,90.441,90.2298,90.3308,9672.0
2020-04-22 10:40:00,98.39,98.42,98.21,98.21,10932.0,90.34,90.3675,90.1747,90.1747,10932.0
2020-04-22 10:45:00,98.21,98.36,98.13,98.34,12914.0,90.1747,90.3124,90.1013,90.2941,12914.0
2020-04-22 10:50:00,98.33,98.36,98.16,98.22,12524.0,90.2849,90.3124,90.1288,90.1839,12524.0
2020-04-22 10:55:00,98.27,98.4,98.25,98.27,5648.0,90.2298,90.3492,90.2114,90.2298,5648.0
2020-04-22 11:00:00,98.32,98.4,98.17,98.31,11452.0,90.2757,90.3492,90.138,90.2665,11452.0
2020-04-22 11:05:00,98.32,98.42,98.13,98.18,7964.0,90.2757,90.3675,90.1013,90.1472,7964.0
2020-04-22 11:10:00,98.22,98.36,98.15,98.31,8856.0,90.1839,90.3124,90.1196,90.2665,8856.0
2020-04-22 11:15:00,98.31,98.63,98.3,98.54,14119.0,90.2665,90.5604,90.2574,90.4777,14119.0
2020-04-22 11:20:00,98.57,98.69,98.52,98.57,9509.0,90.5053,90.6154,90.4594,90.5053,9509.0
2020-04-22 11:25:00,98.59,98.64,98.46,98.48,8719.0,90.5236,90.5695,90.4043,90.4226,8719.0
2020-04-22 11:30:00,98.47,98.49,98.29,98.29,12147.0,90.4134,90.4318,90.2482,90.2482,12147.0
2020-04-22 11:35:00,98.3,98.36,98.23,98.36,6885.0,90.2574,90.3124,90.1931,90.3124,6885.0
2020-04-22 11:40:00,98.39,98.59,98.38,98.53,5621.0,90.34,90.5236,90.3308,90.4685,5621.0
2020-04-22 11:45:00,98.53,98.63,98.49,98.6,4881.0,90.4685,90.5604,90.4318,90.5328,4881.0
2020-04-22 11:50:00,98.67,98.79,98.6,98.76,9470.0,90.5971,90.7073,90.5328,90.6797,9470.0
2020-04-22 11:55:00,98.76,98.76,98.52,98.57,8939.0,90.6797,90.6797,90.4594,90.5053,8939.0
2020-04-22 12:00:00,98.59,98.8,98.59,98.65,7362.0,90.5236,90.7164,90.5236,90.5787,7362.0
2020-04-22 12:05:00,98.63,98.63,98.33,98.37,6174.0,90.5604,90.5604,90.2849,90.3216,6174.0
2020-04-22 12:10:00,98.38,98.42,98.29,98.33,10239.0,90.3308,90.3675,90.2482,90.2849,10239.0
2020-04-22 12:15:00,98.36,98.56,98.36,98.56,4752.0,90.3124,90.4961,90.3124,90.4961,4752.0
2020-04-22 12:20:00,98.57,98.71,98.54,98.68,8085.0,90.5053,90.6338,90.4777,90.6063,8085.0
2020-04-22 12:25:00,98.68,98.71,98.55,98.69,6318.0,90.6063,90.6338,90.4869,90.6154,6318.0
2020-04-22 12:30:00,98.67,98.73,98.64,98.69,4553.0,90.5971,90.6522,90.5695,90.6154,4553.0
2020-04-22 12:35:00,98.7,98.71,98.52,98.59,8130.0,90.6246,90.6338,90.4594,90.5236,8130.0
2020-04-22 12:40:00,98.62,98.69,98.55,98.55,20868.0,90.5512,90.6154,90.4869,90.4869,20868.0
2020-04-22 12:45:00,98.55,98.55,98.38,98.39,9209.0,90.4869,90.4869,90.3308,90.34,9209.0
2020-04-22 12:50:00,98.37,98.44,98.34,98.44,6865.0,90.3216,90.3859,90.2941,90.3859,6865.0
2020-04-22 12:55:00,98.46,98.53,98.36,98.45,9746.0,90.4043,90.4685,90.3124,90.3951,9746.0
2020-04-22 13:00:00,98.45,98.52,98.41,98.43,17050.0,90.3951,90.4594,90.3584,90.3767,17050.0
2020-04-22 13:05:00,98.46,98.5,98.35,98.48,8626.0,90.4043,90.441,90.3033,90.4226,8626.0
2020-04-22 13:10:00,98.48,98.74,98.48,98.73,20340.0,90.4226,90.6614,90.4226,90.6522,20340.0
2020-04-22 13:15:00,98.73,98.73,98.58,98.64,8682.0,90.6522,90.6522,90.5144,90.5695,8682.0
2020-04-22 13:20:00,98.65,98.73,98.61,98.69,10153.0,90.5787,90.6522,90.542,90.6154,10153.0
2020-04-22 13:25:00,98.68,98.87,98.67,98.83,4932.0,90.6063,90.7807,90.5971,90.744,4932.0
2020-04-22 13:30:00,98.87,98.89,98.68,98.76,14488.0,90.7807,90.7991,90.6063,90.6797,14488.0
2020-04-22 13:35:00,98.71,98.78,98.68,98.68,8374.0,90.6338,90.6981,90.6063,90.6063,8374.0
2020-04-22 13:40:00,98.69,98.88,98.66,98.88,6508.0,90.6154,90.7899,90.5879,90.7899,6508.0
2020-04-22 13:45:00,98.9,98.9,98.8,98.84,7423.0,90.8083,90.8083,90.7164,90.7532,7423.0
2020-04-22 13:50:00,98.83,98.84,98.7,98.72,7269.0,90.744,90.7532,90.6246,90.643,7269.0
2020-04-22 13:55:00,98.73,98.74,98.64,98.66,9554.0,90.6522,90.6614,90.5695,90.5879,9554.0
2020-04-22 14:00:00,98.69,98.84,98.66,98.74,10221.0,90.6154,90.7532,90.5879,90.6614,10221.0
2020-04-22 14:05:00,98.75,98.76,98.65,98.71,10640.0,90.6705,90.6797,90.5787,90.6338,10640.0
2020-04-22 14:10:00,98.69,98.73,98.66,98.72,5515.0,90.6154,90.6522,90.5879,90.643,5515.0
2020-04-22 14:15:00,98.72,98.72,98.55,98.55,7100.0,90.643,90.643,90.4869,90.4869,7100.0
2020-04-22 14:20:00,98.55,98.73,98.54,98.67,13562.0,90.4869,90.6522,90.4777,90.5971,13562.0
2020-04-22 14:25:00,98.67,98.7,98.51,98.55,10043.0,90.5971,90.6246,90.4502,90.4869,10043.0
2020-04-22 14:30:00,98.53,98.72,98.53,98.7,13763.0,90.4685,90.643,90.4685,90.6246,13763.0
2020-04-22 14:35:00,98.69,98.69,98.54,98.59,13419.0,90.6154,90.6154,90.4777,90.5236,13419.0
2020-04-22 14:40:00,98.62,98.67,98.58,98.64,15565.0,90.5512,90.5971,90.5144,90.5695,15565.0
2020-04-22 14:45:00,98.63,98.77,98.59,98.73,8401.0,90.5604,90.6889,90.5236,90.6522,8401.0
2020-04-22 14:50:00,98.71,98.95,98.71,98.77,15551.0,90.6338,90.8542,90.6338,90.6889,15551.0
2020-04-22 14:55:00,98.72,98.84,98.7,98.75,13783.0,90.643,90.7532,90.6246,90.6705,13783.0
2020-04-22 15:00:00,98.78,99.0,98.77,99.0,32244.0,90.6981,90.9001,90.6889,90.9001,32244.0
2020-04-22 15:05:00,99.01,99.02,98.84,98.97,14893.0,90.9093,90.9184,90.7532,90.8725,14893.0
2020-04-22 15:10:00,98.95,98.95,98.83,98.86,13838.0,90.8542,90.8542,90.744,90.7715,13838.0
2020-04-22 15:15:00,98.85,98.87,98.78,98.84,13347.0,90.7624,90.7807,90.6981,90.7532,13347.0
2020-04-22 15:20:00,98.85,98.94,98.82,98.85,10929.0,90.7624,90.845,90.7348,90.7624,10929.0
2020-04-22 15:25:00,98.87,98.92,98.83,98.86,11468.0,90.7807,90.8266,90.744,90.7715,11468.0
2020-04-22 15:30:00,98.84,98.88,98.56,98.66,18071.0,90.7532,90.7899,90.4961,90.5879,18071.0
2020-04-22 15:35:00,98.67,98.71,98.58,98.67,26022.0,90.5971,90.6338,90.5144,90.5971,26022.0
2020-04-22 15:40:00,98.68,98.72,98.58,98.69,17061.0,90.6063,90.643,90.5144,90.6154,17061.0
2020-04-22 15:45:00,98.68,98.75,98.58,98.74,31070.0,90.6063,90.6705,90.5144,90.6614,31070.0
2020-04-22 15:50:00,98.79,99.29,98.77,99.0,108710.0,90.7073,91.1664,90.6889,90.9001,108710.0
2020-04-22 15:55:00,99.01,99.07,98.64,98.75,109223.0,90.9093,90.9644,90.5695,90.6705,109223.0
2020-04-23 09:30:00,98.51,99.43,98.51,99.24,45570.0,90.4502,91.2949,90.4502,91.1204,45570.0
2020-04-23 09:35:00,99.25,99.46,99.1,99.1,11950.0,91.1296,91.3224,90.9919,90.9919,11950.0
2020-04-23 09:40:00,99.2,99.37,99.12,99.24,8422.0,91.0837,91.2398,91.0103,91.1204,8422.0
2020-04-23 09:45:00,99.24,99.37,99.07,99.19,12446.0,91.1204,91.2398,90.9644,91.0745,12446.0
2020-04-23 09:50:00,99.19,99.37,99.13,99.32,21327.0,91.0745,91.2398,91.0194,91.1939,21327.0
2020-04-23 09:55:00,99.3,99.52,99.27,99.44,15247.0,91.1755,91.3775,91.148,91.3041,15247.0
2020-04-23 10:00:00,99.46,99.53,98.98,99.09,9430.0,91.3224,91.3867,90.8817,90.9827,9430.0
2020-04-23 10:05:00,99.08,99.16,98.93,99.01,6905.0,90.9735,91.047,90.8358,90.9093,6905.0
2020-04-23 10:10:00,99.03,99.15,99.03,99.07,9797.0,90.9276,91.0378,90.9276,90.9644,9797.0
2020-04-23 10:15:00,99.05,99.23,98.92,99.23,33378.0,90.946,91.1113,90.8266,91.1113,33378.0
2020-04-23 10:20:00,99.18,99.31,99.18,99.3,11281.0,91.0654,91.1847,91.0654,91.1755,11281.0
2020-04-23 10:25:00,99.25,99.28,99.08,99.2,14250.0,91.1296,91.1572,90.9735,91.0837,14250.0
2020-04-23 10:30:00,99.18,99.44,99.18,99.44,13283.0,91.0654,91.3041,91.0654,91.3041,13283.0
2020-04-23 10:35:00,99.42,99.42,99.28,99.33,8384.0,91.2857,91.2857,91.1572,91.2031,8384.0
2020-04-23 10:40:00,99.36,99.75,99.33,99.65,11499.0,91.2306,91.5887,91.2031,91.4969,11499.0
2020-04-23 10:45:00,99.7,99.84,99.63,99.65,12163.0,91.5428,91.6714,91.4785,91.4969,12163.0
2020-04-23 10:50:00,99.68,99.68,99.47,99.48,10882.0,91.5244,91.5244,91.3316,91.3408,10882.0
2020-04-23 10:55:00,99.49,99.5,99.38,99.38,17083.0,91.35,91.3592,91.249,91.249,17083.0
2020-04-23 11:00:00,99.36,99.39,99.19,99.37,18702.0,91.2306,91.2582,91.0745,91.2398,18702.0
2020-04-23 11:05:00,99.37,99.49,99.32,99.47,14743.0,91.2398,91.35,91.1939,91.3316,14743.0
2020-04-23 11:10:00,99.48,99.5,99.35,99.42,18203.0,91.3408,91.3592,91.2214,91.2857,18203.0
2020-04-23 11:15:00,99.48,99.56,99.43,99.5,7636.0,91.3408,91.4143,91.2949,91.3592,7636.0
2020-04-23 11:20:00,99.49,99.53,99.42,99.46,4931.0,91.35,91.3867,91.2857,91.3224,4931.0
2020-04-23 11:25:00,99.44,99.69,99.43,99.62,8550.0,91.3041,91.5336,91.2949,91.4694,8550.0
2020-04-23 11:30:00,99.65,99.79,99.54,99.6,20762.0,91.4969,91.6254,91.3959,91.451,20762.0
2020-04-23 11:35:00,99.62,99.7,99.25,99.28,28892.0,91.4694,91.5428,91.1296,91.1572,28892.0
2020-04-23 11:40:00,99.31,99.43,99.29,99.37,10220.0,91.1847,91.2949,91.1664,91.2398,10220.0
2020-04-23 11:45:00,99.41,99.41,99.2,99.27,6123.0,91.2765,91.2765,91.0837,91.148,6123.0
2020-04-23 11:50:00,99.22,99.29,99.16,99.2,8400.0,91.1021,91.1664,91.047,91.0837,8400.0
2020-04-23 11:55:00,99.19,99.26,99.16,99.2,9252.0,91.0745,91.1388,91.047,91.0837,9252.0
2020-04-23 12:00:00,99.19,99.37,99.17,99.33,16860.0,91.0745,91.2398,91.0562,91.2031,16860.0
2020-04-23 12:05:00,99.35,99.45,99.32,99.39,6040.0,91.2214,91.3133,91.1939,91.2582,6040.0
2020-04-23 12:10:00,99.4,99.4,99.25,99.26,3917.0,91.2674,91.2674,91.1296,91.1388,3917.0
2020-04-23 12:15:00,99.25,99.34,99.22,99.29,6100.0,91.1296,91.2123,91.1021,91.1664,6100.0
2020-04-23 12:20:00,99.29,99.35,99.22,99.29,4826.0,91.1664,91.2214,91.1021,91.1664,4826.0
2020-04-23 12:25:00,99.34,99.4,99.28,99.35,7099.0,91.2123,91.2674,91.1572,91.2214,7099.0
2020-04-23 12:30:00,99.37,99.38,99.23,99.29,7254.0,91.2398,91.249,91.1113,91.1664,7254.0
2020-04-23 12:35:00,99.3,99.31,99.18,99.21,5502.0,91.1755,91.1847,91.0654,91.0929,5502.0
2020-04-23 12:40:00,99.19,99.21,98.63,98.63,22804.0,91.0745,91.0929,90.5604,90.5604,22804.0
2020-04-23 12:45:00,98.74,98.83,98.22,98.78,37973.0,90.6614,90.744,90.1839,90.6981,37973.0
2020-04-23 12:50:00,98.65,98.76,98.27,98.73,25697.0,90.5787,90.6797,90.2298,90.6522,25697.0
2020-04-23 12:55:00,98.73,98.93,98.65,98.87,11884.0,90.6522,90.8358,90.5787,90.7807,11884.0
2020-04-23 13:00:00,98.84,99.01,98.81,98.99,8711.0,90.7532,90.9093,90.7256,90.8909,8711.0
2020-04-23 13:05:00,98.96,99.03,98.78,98.88,5750.0,90.8634,90.9276,90.6981,90.7899,5750.0
2020-04-23 13:10:00,98.92,99.09,98.86,99.0,7253.0,90.8266,90.9827,90.7715,90.9001,7253.0
2020-04-23 13:15:00,98.99,99.01,98.77,98.77,6535.0,90.8909,90.9093,90.6889,90.6889,6535.0
2020-04-23 13:20:00,98.77,98.78,98.38,98.48,12504.0,90.6889,90.6981,90.3308,90.4226,12504.0
2020-04-23 13:25:00,98.5,98.51,98.3,98.51,6721.0,90.441,90.4502,90.2574,90.4502,6721.0
2020-04-23 13:30:00,98.52,98.63,98.5,98.51,6682.0,90.4594,90.5604,90.441,90.4502,6682.0
2020-04-23 13:35:00,98.51,98.66,98.51,98.6,6729.0,90.4502,90.5879,90.4502,90.5328,6729.0
2020-04-23 13:40:00,98.61,98.61,98.24,98.34,13195.0,90.542,90.542,90.2023,90.2941,13195.0
2020-04-23 13:45:00,98.36,98.57,98.31,98.31,34446.0,90.3124,90.5053,90.2665,90.2665,34446.0
2020-04-23 13:50:00,98.34,98.37,98.19,98.3,10863.0,90.2941,90.3216,90.1564,90.2574,10863.0
2020-04-23 13:55:00,98.27,98.44,98.25,98.39,12719.0,90.2298,90.3859,90.2114,90.34,12719.0
2020-04-23 14:00:00,98.38,98.49,98.29,98.45,15943.0,90.3308,90.4318,90.2482,90.3951,15943.0
2020-04-23 14:05:00,98.39,98.49,98.26,98.3,13121.0,90.34,90.4318,90.2206,90.2574,13121.0
2020-04-23 14:10:00,98.3,98.39,98.15,98.39,31534.0,90.2574,90.34,90.1196,90.34,31534.0
2020-04-23 14:15:00,98.4,98.65,98.36,98.56,8050.0,90.3492,90.5787,90.3124,90.4961,8050.0
2020-04-23 14:20:00,98.57,98.68,98.52,98.66,6906.0,90.5053,90.6063,90.4594,90.5879,6906.0
2020-04-23 14:25:00,98.68,98.71,98.55,98.58,9583.0,90.6063,90.6338,90.4869,90.5144,9583.0
2020-04-23 14:30:00,98.57,98.72,98.56,98.67,10206.0,90.5053,90.643,90.4961,90.5971,10206.0
2020-04-23 14:35:00,98.67,98.67,98.52,98.54,4552.0,90.5971,90.5971,90.4594,90.4777,4552.0
2020-04-23 14:40:00,98.55,98.68,98.53,98.6,13468.0,90.4869,90.6063,90.4685,90.5328,13468.0
2020-04-23 14:45:00,98.62,98.71,98.55,98.56,14315.0,90.5512,90.6338,90.4869,90.4961,14315.0
2020-04-23 14:50:00,98.62,98.71,98.55,98.65,6896.0,90.5512,90.6338,90.4869,90.5787,6896.0
2020-04-23 14:55:00,98.73,98.82,98.69,98.75,8100.0,90.6522,90.7348,90.6154,90.6705,8100.0
2020-04-23 15:00:00,98.72,98.74,98.64,98.69,5961.0,90.643,90.6614,90.5695,90.6154,5961.0
2020-04-23 15:05:00,98.67,98.68,98.48,98.5,10136.0,90.5971,90.6063,90.4226,90.441,10136.0
2020-04-23 15:10:00,98.48,98.48,98.18,98.21,15767.0,90.4226,90.4226,90.1472,90.1747,15767.0
2020-04-23 15:15:00,98.21,98.21,97.97,97.99,19739.0,90.1747,90.1747,89.9544,89.9727,19739.0
2020-04-23 15:20:00,97.99,98.02,97.86,97.94,13158.0,89.9727,90.0003,89.8534,89.9268,13158.0
2020-04-23 15:25:00,97.92,97.99,97.81,97.95,18532.0,89.9084,89.9727,89.8074,89.936,18532.0
2020-04-23 15:30:00,97.96,98.06,97.74,98.03,18098.0,89.9452,90.037,89.7432,90.0094,18098.0
2020-04-23 15:35:00,98.03,98.08,97.85,97.89,13257.0,90.0094,90.0554,89.8442,89.8809,13257.0
2020-04-23 15:40:00,97.86,98.03,97.77,97.77,25415.0,89.8534,90.0094,89.7707,89.7707,25415.0
2020-04-23 15:45:00,97.81,98.0,97.81,97.97,19091.0,89.8074,89.9819,89.8074,89.9544,19091.0
2020-04-23 15:50:00,97.99,98.22,97.73,97.86,48404.0,89.9727,90.1839,89.734,89.8534,48404.0
2020-04-23 15:55:00,97.82,97.86,97.67,97.76,75565.0,89.8166,89.8534,89.6789,89.7615,75565.0
2020-04-24 09:30:00,98.08,98.64,98.01,98.43,44664.0,90.0554,90.5695,89.9911,90.3767,44664.0
2020-04-24 09:35:00,98.43,98.43,98.1,98.29,5706.0,90.3767,90.3767,90.0737,90.2482,5706.0
2020-04-24 09:40:00,98.17,98.25,97.8,97.8,7063.0,90.138,90.2114,89.7983,89.7983,7063.0
2020-04-24 09:45:00,97.87,97.87,97.6,97.66,6266.0,89.8625,89.8625,89.6146,89.6697,6266.0
2020-04-24 09:50:00,97.6,97.81,97.58,97.69,5268.0,89.6146,89.8074,89.5963,89.6973,5268.0
2020-04-24 09:55:00,97.7,97.85,97.53,97.67,8373.0,89.7064,89.8442,89.5504,89.6789,8373.0
2020-04-24 10:00:00,97.64,97.98,97.64,97.95,6094.0,89.6514,89.9635,89.6514,89.936,6094.0
2020-04-24 10:05:00,97.93,98.09,97.74,97.74,7293.0,89.9176,90.0645,89.7432,89.7432,7293.0
2020-04-24 10:10:00,97.76,98.14,97.76,97.92,5262.0,89.7615,90.1104,89.7615,89.9084,5262.0
2020-04-24 10:15:00,97.88,98.02,97.8,97.98,6500.0,89.8717,90.0003,89.7983,89.9635,6500.0
2020-04-24 10:20:00,97.95,97.99,97.87,97.87,5162.0,89.936,89.9727,89.8625,89.8625,5162.0
2020-04-24 10:25:00,97.86,97.97,97.74,97.78,7123.0,89.8534,89.9544,89.7432,89.7799,7123.0
2020-04-24 10:30:00,97.78,97.8,97.66,97.74,4480.0,89.7799,89.7983,89.6697,89.7432,4480.0
2020-04-24 10:35:00,97.72,97.85,97.53,97.55,7826.0,89.7248,89.8442,89.5504,89.5687,7826.0
2020-04-24 10:40:00,97.56,97.56,97.17,97.29,10077.0,89.5779,89.5779,89.2198,89.33,10077.0
2020-04-24 10:45:00,97.26,97.4,97.26,97.33,5411.0,89.3024,89.431,89.3024,89.3667,5411.0
2020-04-24 10:50:00,97.41,97.44,97.34,97.35,8076.0,89.4402,89.4677,89.3759,89.3851,8076.0
2020-04-24 10:55:00,97.32,97.33,97.06,97.1,5778.0,89.3575,89.3667,89.1188,89.1555,5778.0
2020-04-24 11:00:00,97.11,97.18,96.94,96.95,9283.0,89.1647,89.229,89.0086,89.0178,9283.0
2020-04-24 11:05:00,97.02,97.18,96.94,97.1,6053.0,89.0821,89.229,89.0086,89.1555,6053.0
2020-04-24 11:10:00,97.06,97.06,96.81,96.95,5658.0,89.1188,89.1188,88.8893,89.0178,5658.0
2020-04-24 11:15:00,97.01,97.19,97.0,97.15,4826.0,89.0729,89.2382,89.0637,89.2014,4826.0
2020-04-24 11:20:00,97.1,97.32,97.09,97.29,4507.0,89.1555,89.3575,89.1464,89.33,4507.0
2020-04-24 11:25:00,97.3,97.39,97.3,97.33,6807.0,89.3392,89.4218,89.3392,89.3667,6807.0
2020-04-24 11:30:00,97.4,97.49,97.36,97.43,8604.0,89.431,89.5136,89.3943,89.4585,8604.0
2020-04-24 11:35:00,97.51,97.72,97.51,97.62,7588.0,89.532,89.7248,89.532,89.633,7588.0
2020-04-24 11:40:00,97.62,97.66,97.54,97.58,5627.0,89.633,89.6697,89.5595,89.5963,5627.0
2020-04-24 11:45:00,97.61,97.82,97.61,97.78,16349.0,89.6238,89.8166,89.6238,89.7799,16349.0
2020-04-24 11:50:00,97.75,97.78,97.69,97.7,7590.0,89.7524,89.7799,89.6973,89.7064,7590.0
2020-04-24 11:55:00,97.68,97.69,97.48,97.49,3258.0,89.6881,89.6973,89.5044,89.5136,3258.0
2020-04-24 12:00:00,97.48,97.48,97.34,97.34,3048.0,89.5044,89.5044,89.3759,89.3759,3048.0
2020-04-24 12:05:00,97.4,97.48,97.38,97.46,4076.0,89.431,89.5044,89.4126,89.4861,4076.0
2020-04-24 12:10:00,97.45,97.54,97.36,97.52,4840.0,89.4769,89.5595,89.3943,89.5412,4840.0
2020-04-24 12:15:00,97.52,97.64,97.42,97.64,6959.0,89.5412,89.6514,89.4494,89.6514,6959.0
2020-04-24 12:20:00,97.62,97.63,97.44,97.44,4317.0,89.633,89.6422,89.4677,89.4677,4317.0
2020-04-24 12:25:00,97.5,97.62,97.43,97.6,2866.0,89.5228,89.633,89.4585,89.6146,2866.0
2020-04-24 12:30:00,97.57,97.61,97.51,97.53,3412.0,89.5871,89.6238,89.532,89.5504,3412.0
2020-04-24 12:35:00,97.5,97.61,97.46,97.61,3526.0,89.5228,89.6238,89.4861,89.6238,3526.0
2020-04-24 12:40:00,97.63,97.73,97.6,97.73,2799.0,89.6422,89.734,89.6146,89.734,2799.0
2020-04-24 12:45:00,97.75,97.75,97.59,97.59,7255.0,89.7524,89.7524,89.6054,89.6054,7255.0
2020-04-24 12:50:00,97.6,97.62,97.47,97.48,2874.0,89.6146,89.633,89.4953,89.5044,2874.0
2020-04-24 12:55:00,97.53,97.6,97.52,97.57,3475.0,89.5504,89.6146,89.5412,89.5871,3475.0
2020-04-24 13:00:00,97.57,97.61,97.5,97.5,4459.0,89.5871,89.6238,89.5228,89.5228,4459.0
2020-04-24 13:05:00,97.54,97.57,97.5,97.54,4420.0,89.5595,89.5871,89.5228,89.5595,4420.0
2020-04-24 13:10:00,97.56,97.56,97.48,97.48,2512.0,89.5779,89.5779,89.5044,89.5044,2512.0
2020-04-24 13:15:00,97.48,97.62,97.47,97.62,3919.0,89.5044,89.633,89.4953,89.633,3919.0
2020-04-24 13:20:00,97.66,97.66,97.57,97.59,4249.0,89.6697,89.6697,89.5871,89.6054,4249.0
2020-04-24 13:25:00,97.59,97.66,97.53,97.65,3406.0,89.6054,89.6697,89.5504,89.6605,3406.0
2020-04-24 13:30:00,97.64,97.64,97.6,97.63,3469.0,89.6514,89.6514,89.6146,89.6422,3469.0
2020-04-24 13:35:00,97.63,97.78,97.61,97.76,6561.0,89.6422,89.7799,89.6238,89.7615,6561.0
2020-04-24 13:40:00,97.78,97.88,97.71,97.88,39780.0,89.7799,89.8717,89.7156,89.8717,39780.0
2020-04-24 13:45:00,97.89,97.89,97.79,97.8,7350.0,89.8809,89.8809,89.7891,89.7983,7350.0
2020-04-24 13:50:00,97.81,97.87,97.75,97.81,4748.0,89.8074,89.8625,89.7524,89.8074,4748.0
2020-04-24 13:55:00,97.82,97.91,97.75,97.91,5544.0,89.8166,89.8993,89.7524,89.8993,5544.0
2020-04-24 14:00:00,97.92,98.08,97.86,98.03,8012.0,89.9084,90.0554,89.8534,90.0094,8012.0
2020-04-24 14:05:00,98.06,98.15,98.0,98.06,6944.0,90.037,90.1196,89.9819,90.037,6944.0
2020-04-24 14:10:00,98.04,98.06,98.01,98.05,4802.0,90.0186,90.037,89.9911,90.0278,4802.0
2020-04-24 14:15:00,98.05,98.08,98.01,98.01,6007.0,90.0278,90.0554,89.9911,89.9911,6007.0
2020-04-24 14:20:00,98.04,98.05,97.87,97.91,7240.0,90.0186,90.0278,89.8625,89.8993,7240.0
2020-04-24 14:25:00,97.91,97.91,97.75,97.8,7739.0,89.8993,89.8993,89.7524,89.7983,7739.0
2020-04-24 14:30:00,97.82,97.95,97.8,97.83,21814.0,89.8166,89.936,89.7983,89.8258,21814.0
2020-04-24 14:35:00,97.85,98.02,97.81,98.02,3752.0,89.8442,90.0003,89.8074,90.0003,3752.0
2020-04-24 14:40:00,98.0,98.05,97.92,97.92,5456.0,89.9819,90.0278,89.9084,89.9084,5456.0
2020-04-24 14:45:00,97.95,98.02,97.9,97.96,15284.0,89.936,90.0003,89.8901,89.9452,15284.0
2020-04-24 14:50:00,97.98,98.0,97.82,97.88,33691.0,89.9635,89.9819,89.8166,89.8717,33691.0
2020-04-24 14:55:00,97.88,98.02,97.87,97.98,8053.0,89.8717,90.0003,89.8625,89.9635,8053.0
2020-04-24 15:00:00,97.94,97.94,97.8,97.83,5448.0,89.9268,89.9268,89.7983,89.8258,5448.0
2020-04-24 15:05:00,97.81,98.06,97.78,98.04,8089.0,89.8074,90.037,89.7799,90.0186,8089.0
2020-04-24 15:10:00,98.06,98.08,97.87,97.99,9333.0,90.037,90.0554,89.8625,89.9727,9333.0
2020-04-24 15:15:00,97.97,98.07,97.93,98.06,5032.0,89.9544,90.0462,89.9176,90.037,5032.0
2020-04-24 15:20:00,98.06,98.21,98.01,98.2,7142.0,90.037,90.1747,89.9911,90.1655,7142.0
2020-04-24 15:25:00,98.2,98.35,98.19,98.32,13449.0,90.1655,90.3033,90.1564,90.2757,13449.0
2020-04-24 15:30:00,98.36,98.39,98.29,98.37,14175.0,90.3124,90.34,90.2482,90.3216,14175.0
2020-04-24 15:35:00,98.4,98.46,98.33,98.42,11005.0,90.3492,90.4043,90.2849,90.3675,11005.0
2020-04-24 15:40:00,98.48,98.67,98.47,98.65,17440.0,90.4226,90.5971,90.4134,90.5787,17440.0
2020-04-24 15:45:00,98.64,98.7,98.59,98.65,21206.0,90.5695,90.6246,90.5236,90.5787,21206.0
2020-04-24 15:50:00,98.7,99.03,98.43,98.49,47534.0,90.6246,90.9276,90.3767,90.4318,47534.0
2020-04-24 15:55:00,98.5,98.54,98.34,98.48,88047.0,90.441,90.4777,90.2941,90.4226,88047.0
2020-04-27 09:30:00,99.24,99.67,99.22,99.38,59257.0,91.1204,91.5153,91.1021,91.249,59257.0
2020-04-27 09:35:00,99.34,99.85,99.3,99.76,14952.0,91.2123,91.6805,91.1755,91.5979,14952.0
2020-04-27 09:40:00,99.76,99.77,99.33,99.34,7648.0,91.5979,91.6071,91.2031,91.2123,7648.0
2020-04-27 09:45:00,99.39,99.39,99.13,99.15,8232.0,91.2582,91.2582,91.0194,91.0378,8232.0
2020-04-27 09:50:00,99.12,99.29,99.04,99.21,12702.0,91.0103,91.1664,90.9368,91.0929,12702.0
2020-04-27 09:55:00,99.34,99.58,99.22,99.48,6636.0,91.2123,91.4326,91.1021,91.3408,6636.0
2020-04-27 10:00:00,99.46,99.69,99.45,99.6,16363.0,91.3224,91.5336,91.3133,91.451,16363.0
2020-04-27 10:05:00,99.6,99.65,99.38,99.4,15359.0,91.451,91.4969,91.249,91.2674,15359.0
2020-04-27 10:10:00,99.44,99.68,99.4,99.59,12510.0,91.3041,91.5244,91.2674,91.4418,12510.0
2020-04-27 10:15:00,99.63,99.68,99.53,99.66,10017.0,91.4785,91.5244,91.3867,91.5061,10017.0
2020-04-27 10:20:00,99.68,99.83,99.62,99.67,10654.0,91.5244,91.6622,91.4694,91.5153,10654.0
2020-04-27 10:25:00,99.71,99.8,99.62,99.73,10277.0,91.552,91.6346,91.4694,91.5704,10277.0
2020-04-27 10:30:00,99.73,99.76,99.6,99.65,7953.0,91.5704,91.5979,91.451,91.4969,7953.0
2020-04-27 10:35:00,99.65,99.65,99.34,99.38,9070.0,91.4969,91.4969,91.2123,91.249,9070.0
2020-04-27 10:40:00,99.39,99.54,99.39,99.49,6419.0,91.2582,91.3959,91.2582,91.35,6419.0
2020-04-27 10:45:00,99.47,99.5,99.37,99.49,6325.0,91.3316,91.3592,91.2398,91.35,6325.0
2020-04-27 10:50:00,99.45,99.59,99.37,99.49,6951.0,91.3133,91.4418,91.2398,91.35,6951.0
2020-04-27 10:55:00,99.51,99.53,99.24,99.29,7559.0,91.3684,91.3867,91.1204,91.1664,7559.0
2020-04-27 11:00:00,99.3,99.3,99.12,99.21,11895.0,91.1755,91.1755,91.0103,91.0929,11895.0
2020-04-27 11:05:00,99.19,99.22,99.07,99.16,7855.0,91.0745,91.1021,90.9644,91.047,7855.0
2020-04-27 11:10:00,99.17,99.31,99.12,99.29,19207.0,91.0562,91.1847,91.0103,91.1664,19207.0
2020-04-27 11:15:00,99.36,99.65,99.36,99.65,8086.0,91.2306,91.4969,91.2306,91.4969,8086.0
2020-04-27 11:20:00,99.67,99.86,99.65,99.86,12690.0,91.5153,91.6897,91.4969,91.6897,12690.0
2020-04-27 11:25:00,99.81,100.12,99.81,99.98,33896.0,91.6438,91.9284,91.6438,91.7999,33896.0
2020-04-27 11:30:00,99.95,100.23,99.9,100.05,12944.0,91.7724,92.0294,91.7264,91.8642,12944.0
2020-04-27 11:35:00,100.05,100.26,100.01,100.18,10194.0,91.8642,92.057,91.8274,91.9835,10194.0
2020-04-27 11:40:00,100.19,100.39,100.19,100.36,12641.0,91.9927,92.1764,91.9927,92.1488,12641.0
2020-04-27 11:45:00,100.33,100.64,100.3,100.64,18184.0,92.1213,92.4059,92.0937,92.4059,18184.0
2020-04-27 11:50:00,100.67,100.8,100.62,100.69,25744.0,92.4334,92.5528,92.3875,92.4518,25744.0
2020-04-27 11:55:00,100.71,100.93,100.71,100.86,11638.0,92.4702,92.6722,92.4702,92.6079,11638.0
2020-04-27 12:00:00,100.85,100.99,100.78,100.94,21538.0,92.5987,92.7273,92.5344,92.6814,21538.0
2020-04-27 12:05:00,100.91,101.06,100.83,100.88,21166.0,92.6538,92.7915,92.5804,92.6263,21166.0
2020-04-27 12:10:00,100.87,101.09,100.87,101.04,18921.0,92.6171,92.8191,92.6171,92.7732,18921.0
2020-04-27 12:15:00,101.03,101.27,101.03,101.21,11332.0,92.764,92.9844,92.764,92.9293,11332.0
2020-04-27 12:20:00,101.21,101.26,101.01,101.14,22379.0,92.9293,92.9752,92.7456,92.865,22379.0
2020-04-27 12:25:00,101.14,101.26,101.09,101.23,10551.0,92.865,92.9752,92.8191,92.9476,10551.0
2020-04-27 12:30:00,101.22,101.3,101.18,101.23,13493.0,92.9384,93.0119,92.9017,92.9476,13493.0
2020-04-27 12:35:00,101.24,101.33,101.17,101.27,11137.0,92.9568,93.0394,92.8925,92.9844,11137.0
2020-04-27 12:40:00,101.27,101.29,101.19,101.23,15251.0,92.9844,93.0027,92.9109,92.9476,15251.0
2020-04-27 12:45:00,101.26,101.26,101.12,101.19,6103.0,92.9752,92.9752,92.8466,92.9109,6103.0
2020-04-27 12:50:00,101.23,101.28,101.21,101.26,6748.0,92.9476,92.9935,92.9293,92.9752,6748.0
2020-04-27 12:55:00,101.23,101.31,101.22,101.26,11088.0,92.9476,93.0211,92.9384,92.9752,11088.0
2020-04-27 13:00:00,101.28,101.29,101.09,101.2,10245.0,92.9935,93.0027,92.8191,92.9201,10245.0
2020-04-27 13:05:00,101.22,101.22,101.13,101.19,8776.0,92.9384,92.9384,92.8558,92.9109,8776.0
2020-04-27 13:10:00,101.16,101.38,101.16,101.34,10913.0,92.8834,93.0854,92.8834,93.0486,10913.0
2020-04-27 13:15:00,101.34,101.35,101.24,101.25,7522.0,93.0486,93.0578,92.9568,92.966,7522.0
2020-04-27 13:20:00,101.29,101.31,101.17,101.24,10040.0,93.0027,93.0211,92.8925,92.9568,10040.0
2020-04-27 13:25:00,101.25,101.41,101.22,101.39,9907.0,92.966,93.1129,92.9384,93.0945,9907.0
2020-04-27 13:30:00,101.38,101.48,101.33,101.43,10611.0,93.0854,93.1772,93.0394,93.1313,10611.0
2020-04-27 13:35:00,101.43,101.53,101.37,101.52,12344.0,93.1313,93.2231,93.0762,93.2139,12344.0
2020-04-27 13:40:00,101.52,101.59,101.48,101.48,11560.0,93.2139,93.2782,93.1772,93.1772,11560.0
2020-04-27 13:45:00,101.46,101.5,101.18,101.22,19262.0,93.1588,93.1955,92.9017,92.9384,19262.0
2020-04-27 13:50:00,101.19,101.33,101.18,101.25,9287.0,92.9109,93.0394,92.9017,92.966,9287.0
2020-04-27 13:55:00,101.23,101.3,101.16,101.17,7823.0,92.9476,93.0119,92.8834,92.8925,7823.0
2020-04-27 14:00:00,101.16,101.36,101.16,101.25,7387.0,92.8834,93.067,92.8834,92.966,7387.0
2020-04-27 14:05:00,101.28,101.28,101.06,101.09,5679.0,92.9935,92.9935,92.7915,92.8191,5679.0
2020-04-27 14:10:00,101.08,101.32,101.08,101.25,6271.0,92.8099,93.0303,92.8099,92.966,6271.0
2020-04-27 14:15:00,101.23,101.25,101.14,101.17,6022.0,92.9476,92.966,92.865,92.8925,6022.0
2020-04-27 14:20:00,101.17,101.19,100.95,100.95,9429.0,92.8925,92.9109,92.6905,92.6905,9429.0
2020-04-27 14:25:00,100.95,100.98,100.88,100.94,15583.0,92.6905,92.7181,92.6263,92.6814,15583.0
2020-04-27 14:30:00,100.95,101.11,100.92,101.0,6258.0,92.6905,92.8374,92.663,92.7364,6258.0
2020-04-27 14:35:00,100.98,101.04,100.84,101.04,11199.0,92.7181,92.7732,92.5895,92.7732,11199.0
2020-04-27 14:40:00,101.03,101.2,101.02,101.07,21076.0,92.764,92.9201,92.7548,92.8007,21076.0
2020-04-27 14:45:00,101.07,101.19,101.05,101.1,5922.0,92.8007,92.9109,92.7824,92.8283,5922.0
2020-04-27 14:50:00,101.14,101.21,101.1,101.16,10805.0,92.865,92.9293,92.8283,92.8834,10805.0
2020-04-27 14:55:00,101.15,101.29,101.12,101.23,7780.0,92.8742,93.0027,92.8466,92.9476,7780.0
2020-04-27 15:00:00,101.21,101.36,101.21,101.35,20813.0,92.9293,93.067,92.9293,93.0578,20813.0
2020-04-27 15:05:00,101.36,101.4,101.31,101.36,10660.0,93.067,93.1037,93.0211,93.067,10660.0
2020-04-27 15:10:00,101.34,101.51,101.34,101.49,12498.0,93.0486,93.2047,93.0486,93.1864,12498.0
2020-04-27 15:15:00,101.5,101.63,101.45,101.62,11871.0,93.1955,93.3149,93.1496,93.3057,11871.0
2020-04-27 15:20:00,101.65,101.73,101.59,101.66,18890.0,93.3333,93.4067,93.2782,93.3424,18890.0
2020-04-27 15:25:00,101.63,101.66,101.39,101.45,11776.0,93.3149,93.3424,93.0945,93.1496,11776.0
2020-04-27 15:30:00,101.45,101.55,101.42,101.51,13130.0,93.1496,93.2414,93.1221,93.2047,13130.0
2020-04-27 15:35:00,101.53,101.65,101.48,101.48,16520.0,93.2231,93.3333,93.1772,93.1772,16520.0
2020-04-27 15:40:00,101.48,101.69,101.45,101.66,17440.0,93.1772,93.37,93.1496,93.3424,17440.0
2020-04-27 15:45:00,101.67,101.71,101.52,101.59,16214.0,93.3516,93.3884,93.2139,93.2782,16214.0
2020-04-27 15:50:00,101.62,101.62,101.36,101.39,20919.0,93.3057,93.3057,93.067,93.0945,20919.0
2020-04-27 15:55:00,101.4,101.42,101.07,101.11,56728.0,93.1037,93.1221,92.8007,92.8374,56728.0
2020-04-28 09:30:00,102.89,103.19,101.7,101.7,87182.0,94.4718,94.7473,93.3792,93.3792,87182.0
2020-04-28 09:35:00,101.86,102.15,101.67,101.76,18817.0,93.5261,93.7924,93.3516,93.4343,18817.0
2020-04-28 09:40:00,101.72,101.8,101.45,101.61,17343.0,93.3975,93.471,93.1496,93.2965,17343.0
2020-04-28 09:45:00,101.53,101.75,101.52,101.52,21992.0,93.2231,93.4251,93.2139,93.2139,21992.0
2020-04-28 09:50:00,101.56,101.94,101.56,101.83,24836.0,93.2506,93.5995,93.2506,93.4985,24836.0
2020-04-28 09:55:00,101.8,101.83,101.47,101.48,17577.0,93.471,93.4985,93.168,93.1772,17577.0
2020-04-28 10:00:00,101.45,101.5,101.26,101.38,29235.0,93.1496,93.1955,92.9752,93.0854,29235.0
2020-04-28 10:05:00,101.38,101.75,101.31,101.67,41418.0,93.0854,93.4251,93.0211,93.3516,41418.0
2020-04-28 10:10:00,101.65,101.75,101.57,101.64,16433.0,93.3333,93.4251,93.2598,93.3241,16433.0
2020-04-28 10:15:00,101.67,101.96,101.61,101.82,30808.0,93.3516,93.6179,93.2965,93.4894,30808.0
2020-04-28 10:20:00,101.86,101.92,101.4,101.61,16688.0,93.5261,93.5812,93.1037,93.2965,16688.0
2020-04-28 10:25:00,101.6,101.61,101.44,101.54,13990.0,93.2874,93.2965,93.1404,93.2323,13990.0
2020-04-28 10:30:00,101.51,101.54,101.11,101.13,18283.0,93.2047,93.2323,92.8374,92.8558,18283.0
2020-04-28 10:35:00,101.14,101.24,101.05,101.06,30333.0,92.865,92.9568,92.7824,92.7915,30333.0
2020-04-28 10:40:00,101.02,101.09,100.85,100.85,12871.0,92.7548,92.8191,92.5987,92.5987,12871.0
2020-04-28 10:45:00,100.87,100.88,100.7,100.76,15949.0,92.6171,92.6263,92.461,92.5161,15949.0
2020-04-28 10:50:00,100.79,100.79,100.52,100.55,14648.0,92.5436,92.5436,92.2957,92.3233,14648.0
2020-04-28 10:55:00,100.51,100.52,100.07,100.13,35478.0,92.2865,92.2957,91.8825,91.9376,35478.0
2020-04-28 11:00:00,100.11,100.28,100.07,100.25,50282.0,91.9193,92.0754,91.8825,92.0478,50282.0
2020-04-28 11:05:00,100.24,100.84,100.21,100.79,73260.0,92.0386,92.5895,92.0111,92.5436,73260.0
2020-04-28 11:10:00,100.77,101.07,100.77,101.07,9540.0,92.5253,92.8007,92.5253,92.8007,9540.0
2020-04-28 11:15:00,101.05,101.26,100.97,101.21,26754.0,92.7824,92.9752,92.7089,92.9293,26754.0
2020-04-28 11:20:00,101.18,101.53,101.14,101.47,16013.0,92.9017,93.2231,92.865,93.168,16013.0
2020-04-28 11:25:00,101.5,101.79,101.5,101.76,15991.0,93.1955,93.4618,93.1955,93.4343,15991.0
2020-04-28 11:30:00,101.73,101.96,101.73,101.92,17631.0,93.4067,93.6179,93.4067,93.5812,17631.0
2020-04-28 11:35:00,101.91,102.15,101.88,102.01,14172.0,93.572,93.7924,93.5444,93.6638,14172.0
2020-04-28 11:40:00,102.0,102.28,101.86,102.18,28604.0,93.6546,93.9117,93.5261,93.8199,28604.0
2020-04-28 11:45:00,102.18,102.24,101.83,101.87,22008.0,93.8199,93.875,93.4985,93.5353,22008.0
2020-04-28 11:50:00,101.78,101.79,101.57,101.72,12987.0,93.4526,93.4618,93.2598,93.3975,12987.0
2020-04-28 11:55:00,101.71,101.77,101.52,101.77,12955.0,93.3884,93.4434,93.2139,93.4434,12955.0
2020-04-28 12:00:00,101.8,101.92,101.68,101.81,39297.0,93.471,93.5812,93.3608,93.4802,39297.0
2020-04-28 12:05:00,101.85,102.04,101.8,101.96,30092.0,93.5169,93.6914,93.471,93.6179,30092.0
2020-04-28 12:10:00,102.0,102.14,101.92,101.94,33395.0,93.6546,93.7832,93.5812,93.5995,33395.0
2020-04-28 12:15:00,101.93,101.99,101.54,101.57,64386.0,93.5904,93.6454,93.2323,93.2598,64386.0
2020-04-28 12:20:00,101.62,101.66,101.52,101.55,8694.0,93.3057,93.3424,93.2139,93.2414,8694.0
2020-04-28 12:25:00,101.6,101.63,101.5,101.5,7225.0,93.2874,93.3149,93.1955,93.1955,7225.0
2020-04-28 12:30:00,101.48,101.86,101.42,101.76,17684.0,93.1772,93.5261,93.1221,93.4343,17684.0
2020-04-28 12:35:00,101.79,101.98,101.74,101.92,19770.0,93.4618,93.6363,93.4159,93.5812,19770.0
2020-04-28 12:40:00,101.9,102.18,101.84,102.15,31886.0,93.5628,93.8199,93.5077,93.7924,31886.0
2020-04-28 12:45:00,102.14,102.2,101.99,102.17,30343.0,93.7832,93.8383,93.6454,93.8107,30343.0
2020-04-28 12:50:00,102.16,102.28,101.98,101.99,34711.0,93.8015,93.9117,93.6363,93.6454,34711.0
2020-04-28 12:55:00,102.05,102.4,102.05,102.32,9851.0,93.7005,94.0219,93.7005,93.9484,9851.0
2020-04-28 13:00:00,102.36,102.5,102.31,102.45,11198.0,93.9852,94.1137,93.9393,94.0678,11198.0
2020-04-28 13:05:00,102.45,102.69,102.43,102.63,39620.0,94.0678,94.2882,94.0494,94.2331,39620.0
2020-04-28 13:10:00,102.62,102.67,102.2,102.21,11663.0,94.2239,94.2698,93.8383,93.8474,11663.0
2020-04-28 13:15:00,102.24,102.31,102.07,102.11,5105.0,93.875,93.9393,93.7189,93.7556,5105.0
2020-04-28 13:20:00,102.18,102.2,102.03,102.17,2980.0,93.8199,93.8383,93.6822,93.8107,2980.0
2020-04-28 13:25:00,102.18,102.18,101.99,102.05,16536.0,93.8199,93.8199,93.6454,93.7005,16536.0
2020-04-28 13:30:00,102.05,102.12,101.87,101.93,39152.0,93.7005,93.7648,93.5353,93.5904,39152.0
2020-04-28 13:35:00,101.92,102.05,101.89,101.92,47933.0,93.5812,93.7005,93.5536,93.5812,47933.0
2020-04-28 13:40:00,101.91,102.11,101.8,102.08,15335.0,93.572,93.7556,93.471,93.7281,15335.0
2020-04-28 13:45:00,102.12,102.2,102.06,102.12,8531.0,93.7648,93.8383,93.7097,93.7648,8531.0
2020-04-28 13:50:00,102.16,102.24,102.09,102.09,8875.0,93.8015,93.875,93.7373,93.7373,8875.0
2020-04-28 13:55:00,102.13,102.18,101.97,102.02,7257.0,93.774,93.8199,93.6271,93.673,7257.0
2020-04-28 14:00:00,102.01,102.15,101.99,102.15,6455.0,93.6638,93.7924,93.6454,93.7924,6455.0
2020-04-28 14:05:00,102.12,102.18,102.02,102.18,8458.0,93.7648,93.8199,93.673,93.8199,8458.0
2020-04-28 14:10:00,102.18,102.38,102.18,102.32,8937.0,93.8199,94.0035,93.8199,93.9484,8937.0
2020-04-28 14:15:00,102.31,102.31,102.19,102.22,6297.0,93.9393,93.9393,93.8291,93.8566,6297.0
2020-04-28 14:20:00,102.19,102.33,102.19,102.3,13779.0,93.8291,93.9576,93.8291,93.9301,13779.0
2020-04-28 14:25:00,102.27,102.35,102.26,102.34,10501.0,93.9025,93.976,93.8934,93.9668,10501.0
2020-04-28 14:30:00,102.43,102.58,102.41,102.43,11589.0,94.0494,94.1872,94.0311,94.0494,11589.0
2020-04-28 14:35:00,102.4,102.5,102.3,102.3,9844.0,94.0219,94.1137,93.9301,93.9301,9844.0
2020-04-28 14:40:00,102.33,102.38,102.24,102.24,11442.0,93.9576,94.0035,93.875,93.875,11442.0
2020-04-28 14:45:00,102.25,102.37,102.23,102.35,11794.0,93.8842,93.9944,93.8658,93.976,11794.0
2020-04-28 14:50:00,102.31,102.49,102.04,102.04,10980.0,93.9393,94.1045,93.6914,93.6914,10980.0
2020-04-28 14:55:00,102.05,102.12,101.97,102.04,9504.0,93.7005,93.7648,93.6271,93.6914,9504.0
2020-04-28 15:00:00,102.03,102.19,102.01,102.03,19335.0,93.6822,93.8291,93.6638,93.6822,19335.0
2020-04-28 15:05:00,102.06,102.13,102.02,102.09,12651.0,93.7097,93.774,93.673,93.7373,12651.0
2020-04-28 15:10:00,102.06,102.12,102.03,102.11,6895.0,93.7097,93.7648,93.6822,93.7556,6895.0
2020-04-28 15:15:00,102.09,102.13,102.02,102.1,7881.0,93.7373,93.774,93.673,93.7464,7881.0
2020-04-28 15:20:00,102.09,102.22,101.87,102.12,18335.0,93.7373,93.8566,93.5353,93.7648,18335.0
2020-04-28 15:25:00,102.15,102.33,102.13,102.3,11157.0,93.7924,93.9576,93.774,93.9301,11157.0
2020-04-28 15:30:00,102.25,102.26,102.08,102.08,13107.0,93.8842,93.8934,93.7281,93.7281,13107.0
2020-04-28 15:35:00,102.08,102.16,101.93,102.14,16085.0,93.7281,93.8015,93.5904,93.7832,16085.0
2020-04-28 15:40:00,102.16,102.23,102.05,102.07,19822.0,93.8015,93.8658,93.7005,93.7189,19822.0
2020-04-28 15:45:00,102.05,102.05,101.83,101.83,22760.0,93.7005,93.7005,93.4985,93.4985,22760.0
2020-04-28 15:50:00,101.76,101.83,101.57,101.64,33328.0,93.4343,93.4985,93.2598,93.3241,33328.0
2020-04-28 15:55:00,101.66,101.77,101.43,101.63,65193.0,93.3424,93.4434,93.1313,93.3149,65193.0
2020-04-29 09:30:00,102.91,103.04,102.41,102.56,48144.0,94.4902,94.6095,94.0311,94.1688,48144.0
2020-04-29 09:35:00,102.58,102.76,102.43,102.52,10668.0,94.1872,94.3524,94.0494,94.1321,10668.0
2020-04-29 09:40:00,102.44,102.45,102.04,102.26,4963.0,94.0586,94.0678,93.6914,93.8934,4963.0
2020-04-29 09:45:00,102.21,102.24,102.05,102.05,5352.0,93.8474,93.875,93.7005,93.7005,5352.0
2020-04-29 09:50:00,102.05,102.06,101.86,101.93,14225.0,93.7005,93.7097,93.5261,93.5904,14225.0
2020-04-29 09:55:00,101.91,102.09,101.74,101.8,8814.0,93.572,93.7373,93.4159,93.471,8814.0
2020-04-29 10:00:00,101.83,101.83,101.46,101.46,14202.0,93.4985,93.4985,93.1588,93.1588,14202.0
2020-04-29 10:05:00,101.49,101.53,101.31,101.31,6450.0,93.1864,93.2231,93.0211,93.0211,6450.0
2020-04-29 10:10:00,101.37,101.37,101.15,101.18,11640.0,93.0762,93.0762,92.8742,92.9017,11640.0
2020-04-29 10:15:00,101.17,101.46,101.16,101.46,22304.0,92.8925,93.1588,92.8834,93.1588,22304.0
2020-04-29 10:20:00,101.47,101.47,101.14,101.14,14345.0,93.168,93.168,92.865,92.865,14345.0
2020-04-29 10:25:00,101.14,101.16,100.93,101.0,19409.0,92.865,92.8834,92.6722,92.7364,19409.0
2020-04-29 10:30:00,101.01,101.02,100.81,100.83,13665.0,92.7456,92.7548,92.562,92.5804,13665.0
2020-04-29 10:35:00,100.8,100.85,100.51,100.57,17664.0,92.5528,92.5987,92.2865,92.3416,17664.0
2020-04-29 10:40:00,100.57,100.82,100.56,100.8,10572.0,92.3416,92.5712,92.3324,92.5528,10572.0
2020-04-29 10:45:00,100.8,100.99,100.76,100.98,15308.0,92.5528,92.7273,92.5161,92.7181,15308.0
2020-04-29 10:50:00,100.99,101.14,100.86,100.92,20333.0,92.7273,92.865,92.6079,92.663,20333.0
2020-04-29 10:55:00,100.9,101.07,100.88,101.03,16143.0,92.6446,92.8007,92.6263,92.764,16143.0
2020-04-29 11:00:00,101.01,101.07,100.83,100.92,22404.0,92.7456,92.8007,92.5804,92.663,22404.0
2020-04-29 11:05:00,100.92,101.12,100.87,101.11,22831.0,92.663,92.8466,92.6171,92.8374,22831.0
2020-04-29 11:10:00,101.13,101.22,101.09,101.13,11119.0,92.8558,92.9384,92.8191,92.8558,11119.0
2020-04-29 11:15:00,101.13,101.23,101.09,101.23,30162.0,92.8558,92.9476,92.8191,92.9476,30162.0
2020-04-29 11:20:00,101.29,101.45,101.23,101.44,23499.0,93.0027,93.1496,92.9476,93.1404,23499.0
2020-04-29 11:25:00,101.47,101.47,101.27,101.28,12995.0,93.168,93.168,92.9844,92.9935,12995.0
2020-04-29 11:30:00,101.28,101.39,101.16,101.39,15928.0,92.9935,93.0945,92.8834,93.0945,15928.0
2020-04-29 11:35:00,101.35,101.39,101.15,101.39,10333.0,93.0578,93.0945,92.8742,93.0945,10333.0
2020-04-29 11:40:00,101.38,101.57,101.34,101.5,20074.0,93.0854,93.2598,93.0486,93.1955,20074.0
2020-04-29 11:45:00,101.5,101.65,101.5,101.62,6293.0,93.1955,93.3333,93.1955,93.3057,6293.0
2020-04-29 11:50:00,101.59,101.63,101.46,101.52,23313.0,93.2782,93.3149,93.1588,93.2139,23313.0
2020-04-29 11:55:00,101.5,101.58,101.49,101.51,6953.0,93.1955,93.269,93.1864,93.2047,6953.0
2020-04-29 12:00:00,101.52,101.65,101.5,101.65,13333.0,93.2139,93.3333,93.1955,93.3333,13333.0
2020-04-29 12:05:00,101.65,101.7,101.59,101.59,12350.0,93.3333,93.3792,93.2782,93.2782,12350.0
2020-04-29 12:10:00,101.61,101.61,101.49,101.52,21985.0,93.2965,93.2965,93.1864,93.2139,21985.0
2020-04-29 12:15:00,101.5,101.55,101.37,101.49,30131.0,93.1955,93.2414,93.0762,93.1864,30131.0
2020-04-29 12:20:00,101.48,101.6,101.46,101.52,15967.0,93.1772,93.2874,93.1588,93.2139,15967.0
2020-04-29 12:25:00,101.5,101.52,101.4,101.51,12736.0,93.1955,93.2139,93.1037,93.2047,12736.0
2020-04-29 12:30:00,101.52,101.59,101.44,101.5,12753.0,93.2139,93.2782,93.1404,93.1955,12753.0
2020-04-29 12:35:00,101.48,101.51,101.35,101.39,19143.0,93.1772,93.2047,93.0578,93.0945,19143.0
2020-04-29 12:40:00,101.4,101.46,101.27,101.37,25298.0,93.1037,93.1588,92.9844,93.0762,25298.0
2020-04-29 12:45:00,101.37,101.41,101.27,101.39,28848.0,93.0762,93.1129,92.9844,93.0945,28848.0
2020-04-29 12:50:00,101.39,101.4,101.28,101.36,11869.0,93.0945,93.1037,92.9935,93.067,11869.0
2020-04-29 12:55:00,101.36,101.38,101.19,101.23,16254.0,93.067,93.0854,92.9109,92.9476,16254.0
2020-04-29 13:00:00,101.26,101.46,101.25,101.43,20502.0,92.9752,93.1588,92.966,93.1313,20502.0
2020-04-29 13:05:00,101.43,101.68,101.41,101.65,27549.0,93.1313,93.3608,93.1129,93.3333,27549.0
2020-04-29 13:10:00,101.65,101.74,101.6,101.73,14000.0,93.3333,93.4159,93.2874,93.4067,14000.0
2020-04-29 13:15:00,101.71,101.88,101.71,101.71,15317.0,93.3884,93.5444,93.3884,93.3884,15317.0
2020-04-29 13:20:00,101.71,101.75,101.45,101.45,12523.0,93.3884,93.4251,93.1496,93.1496,12523.0
2020-04-29 13:25:00,101.45,101.54,101.43,101.45,8750.0,93.1496,93.2323,93.1313,93.1496,8750.0
2020-04-29 13:30:00,101.45,101.45,101.23,101.24,11970.0,93.1496,93.1496,92.9476,92.9568,11970.0
2020-04-29 13:35:00,101.26,101.56,101.24,101.46,12556.0,92.9752,93.2506,92.9568,93.1588,12556.0
2020-04-29 13:40:00,101.46,101.46,101.24,101.24,8916.0,93.1588,93.1588,92.9568,92.9568,8916.0
2020-04-29 13:45:00,101.26,101.35,101.21,101.26,10705.0,92.9752,93.0578,92.9293,92.9752,10705.0
2020-04-29 13:50:00,101.25,101.44,101.25,101.32,17185.0,92.966,93.1404,92.966,93.0303,17185.0
2020-04-29 13:55:00,101.28,101.34,101.24,101.31,6492.0,92.9935,93.0486,92.9568,93.0211,6492.0
2020-04-29 14:00:00,101.34,101.45,100.91,101.09,15010.0,93.0486,93.1496,92.6538,92.8191,15010.0
2020-04-29 14:05:00,101.05,101.16,100.98,101.16,11445.0,92.7824,92.8834,92.7181,92.8834,11445.0
2020-04-29 14:10:00,101.21,101.24,101.09,101.2,12245.0,92.9293,92.9568,92.8191,92.9201,12245.0
2020-04-29 14:15:00,101.23,101.35,101.11,101.12,7418.0,92.9476,93.0578,92.8374,92.8466,7418.0
2020-04-29 14:20:00,101.14,101.18,101.08,101.14,11002.0,92.865,92.9017,92.8099,92.865,11002.0
2020-04-29 14:25:00,101.14,101.25,101.12,101.21,14304.0,92.865,92.966,92.8466,92.9293,14304.0
2020-04-29 14:30:00,101.25,101.37,101.14,101.3,9231.0,92.966,93.0762,92.865,93.0119,9231.0
2020-04-29 14:35:00,101.26,101.37,101.17,101.36,15582.0,92.9752,93.0762,92.8925,93.067,15582.0
2020-04-29 14:40:00,101.34,101.36,101.28,101.34,18479.0,93.0486,93.067,92.9935,93.0486,18479.0
2020-04-29 14:45:00,101.37,101.38,101.25,101.28,10174.0,93.0762,93.0854,92.966,92.9935,10174.0
2020-04-29 14:50:00,101.26,101.42,101.12,101.16,21619.0,92.9752,93.1221,92.8466,92.8834,21619.0
2020-04-29 14:55:00,101.13,101.52,101.1,101.52,37431.0,92.8558,93.2139,92.8283,93.2139,37431.0
2020-04-29 15:00:00,101.5,101.77,101.5,101.71,24299.0,93.1955,93.4434,93.1955,93.3884,24299.0
2020-04-29 15:05:00,101.7,101.8,101.65,101.65,18180.0,93.3792,93.471,93.3333,93.3333,18180.0
2020-04-29 15:10:00,101.68,101.75,101.6,101.67,26637.0,93.3608,93.4251,93.2874,93.3516,26637.0
2020-04-29 15:15:00,101.63,101.67,101.53,101.6,12509.0,93.3149,93.3516,93.2231,93.2874,12509.0
2020-04-29 15:20:00,101.6,101.67,101.56,101.65,15093.0,93.2874,93.3516,93.2506,93.3333,15093.0
2020-04-29 15:25:00,101.64,101.78,101.58,101.75,44795.0,93.3241,93.4526,93.269,93.4251,44795.0
2020-04-29 15:30:00,101.76,101.76,101.45,101.65,14970.0,93.4343,93.4343,93.1496,93.3333,14970.0
2020-04-29 15:35:00,101.64,101.68,101.53,101.63,17294.0,93.3241,93.3608,93.2231,93.3149,17294.0
2020-04-29 15:40:00,101.62,101.71,101.59,101.65,18182.0,93.3057,93.3884,93.2782,93.3333,18182.0
2020-04-29 15:45:00,101.65,101.66,101.52,101.59,25761.0,93.3333,93.3424,93.2139,93.2782,25761.0
2020-04-29 15:50:00,101.57,101.6,101.15,101.16,100263.0,93.2598,93.2874,92.8742,92.8834,100263.0
2020-04-29 15:55:00,101.18,101.19,100.85,100.95,99950.0,92.9017,92.9109,92.5987,92.6905,99950.0
2020-04-30 09:30:00,100.1,100.1,98.87,98.92,86705.0,91.9101,91.9101,90.7807,90.8266,86705.0
2020-04-30 09:35:00,98.98,98.98,98.64,98.92,10551.0,90.8817,90.8817,90.5695,90.8266,10551.0
2020-04-30 09:40:00,98.89,98.98,98.55,98.61,14435.0,90.7991,90.8817,90.4869,90.542,14435.0
2020-04-30 09:45:00,98.55,98.62,98.29,98.33,20409.0,90.4869,90.5512,90.2482,90.2849,20409.0
2020-04-30 09:50:00,98.26,98.45,98.12,98.35,12372.0,90.2206,90.3951,90.0921,90.3033,12372.0
2020-04-30 09:55:00,98.43,98.61,98.38,98.61,12280.0,90.3767,90.542,90.3308,90.542,12280.0
2020-04-30 10:00:00,98.61,99.12,98.55,98.55,13865.0,90.542,91.0103,90.4869,90.4869,13865.0
2020-04-30 10:05:00,98.58,99.06,98.47,98.92,17203.0,90.5144,90.9552,90.4134,90.8266,17203.0
2020-04-30 10:10:00,98.94,99.2,98.94,99.19,5763.0,90.845,91.0837,90.845,91.0745,5763.0
2020-04-30 10:15:00,99.09,99.33,99.01,99.21,14282.0,90.9827,91.2031,90.9093,91.0929,14282.0
2020-04-30 10:20:00,99.3,99.41,99.15,99.41,9653.0,91.1755,91.2765,91.0378,91.2765,9653.0
2020-04-30 10:25:00,99.56,99.87,99.43,99.86,9400.0,91.4143,91.6989,91.2949,91.6897,9400.0
2020-04-30 10:30:00,99.9,99.96,99.63,99.64,6598.0,91.7264,91.7815,91.4785,91.4877,6598.0
2020-04-30 10:35:00,99.62,99.86,99.55,99.78,17600.0,91.4694,91.6897,91.4051,91.6163,17600.0
2020-04-30 10:40:00,99.75,99.82,99.4,99.4,10703.0,91.5887,91.653,91.2674,91.2674,10703.0
2020-04-30 10:45:00,99.36,99.54,99.31,99.4,8859.0,91.2306,91.3959,91.1847,91.2674,8859.0
2020-04-30 10:50:00,99.39,99.57,99.38,99.57,6700.0,91.2582,91.4234,91.249,91.4234,6700.0
2020-04-30 10:55:00,99.49,99.55,99.3,99.3,8486.0,91.35,91.4051,91.1755,91.1755,8486.0
2020-04-30 11:00:00,99.34,99.6,99.34,99.55,6167.0,91.2123,91.451,91.2123,91.4051,6167.0
2020-04-30 11:05:00,99.53,99.58,99.36,99.38,5678.0,91.3867,91.4326,91.2306,91.249,5678.0
2020-04-30 11:10:00,99.46,99.62,99.45,99.56,7024.0,91.3224,91.4694,91.3133,91.4143,7024.0
2020-04-30 11:15:00,99.6,99.76,99.53,99.53,7582.0,91.451,91.5979,91.3867,91.3867,7582.0
2020-04-30 11:20:00,99.52,99.64,99.42,99.52,5088.0,91.3775,91.4877,91.2857,91.3775,5088.0
2020-04-30 11:25:00,99.53,99.53,99.17,99.24,7742.0,91.3867,91.3867,91.0562,91.1204,7742.0
2020-04-30 11:30:00,99.2,99.39,99.12,99.27,18515.0,91.0837,91.2582,91.0103,91.148,18515.0
2020-04-30 11:35:00,99.26,99.68,99.23,99.68,12396.0,91.1388,91.5244,91.1113,91.5244,12396.0
2020-04-30 11:40:00,99.73,99.84,99.64,99.84,10624.0,91.5704,91.6714,91.4877,91.6714,10624.0
2020-04-30 11:45:00,99.84,99.84,99.58,99.61,13106.0,91.6714,91.6714,91.4326,91.4602,13106.0
2020-04-30 11:50:00,99.61,99.69,99.48,99.54,10441.0,91.4602,91.5336,91.3408,91.3959,10441.0
2020-04-30 11:55:00,99.53,99.54,99.39,99.4,5788.0,91.3867,91.3959,91.2582,91.2674,5788.0
2020-04-30 12:00:00,99.42,99.42,99.16,99.22,9625.0,91.2857,91.2857,91.047,91.1021,9625.0
2020-04-30 12:05:00,99.23,99.38,99.14,99.27,12565.0,91.1113,91.249,91.0286,91.148,12565.0
2020-04-30 12:10:00,99.27,99.45,99.17,99.45,5916.0,91.148,91.3133,91.0562,91.3133,5916.0
2020-04-30 12:15:00,99.39,99.64,99.35,99.39,10630.0,91.2582,91.4877,91.2214,91.2582,10630.0
2020-04-30 12:20:00,99.4,99.53,99.19,99.41,12035.0,91.2674,91.3867,91.0745,91.2765,12035.0
2020-04-30 12:25:00,99.4,99.73,99.4,99.66,15535.0,91.2674,91.5704,91.2674,91.5061,15535.0
2020-04-30 12:30:00,99.64,99.64,99.45,99.61,13642.0,91.4877,91.4877,91.3133,91.4602,13642.0
2020-04-30 12:35:00,99.61,99.96,99.59,99.91,11716.0,91.4602,91.7815,91.4418,91.7356,11716.0
2020-04-30 12:40:00,99.89,100.06,99.86,99.9,8386.0,91.7173,91.8734,91.6897,91.7264,8386.0
2020-04-30 12:45:00,99.96,100.17,99.96,100.17,5203.0,91.7815,91.9744,91.7815,91.9744,5203.0
2020-04-30 12:50:00,100.12,100.19,100.03,100.08,6050.0,91.9284,91.9927,91.8458,91.8917,6050.0
2020-04-30 12:55:00,100.1,100.14,100.03,100.04,3250.0,91.9101,91.9468,91.8458,91.855,3250.0
2020-04-30 13:00:00,100.02,100.02,99.71,99.71,6461.0,91.8366,91.8366,91.552,91.552,6461.0
2020-04-30 13:05:00,99.7,99.75,99.65,99.74,3118.0,91.5428,91.5887,91.4969,91.5795,3118.0
2020-04-30 13:10:00,99.77,100.02,99.71,100.02,17170.0,91.6071,91.8366,91.552,91.8366,17170.0
2020-04-30 13:15:00,100.03,100.03,99.85,99.91,2586.0,91.8458,91.8458,91.6805,91.7356,2586.0
2020-04-30 13:20:00,99.91,99.95,99.79,99.79,5937.0,91.7356,91.7724,91.6254,91.6254,5937.0
2020-04-30 13:25:00,99.8,99.8,99.56,99.59,9770.0,91.6346,91.6346,91.4143,91.4418,9770.0
2020-04-30 13:30:00,99.55,99.57,99.42,99.47,7904.0,91.4051,91.4234,91.2857,91.3316,7904.0
2020-04-30 13:35:00,99.5,99.59,99.38,99.48,5345.0,91.3592,91.4418,91.249,91.3408,5345.0
2020-04-30 13:40:00,99.45,99.59,99.34,99.55,7407.0,91.3133,91.4418,91.2123,91.4051,7407.0
2020-04-30 13:45:00,99.5,99.58,99.38,99.54,7109.0,91.3592,91.4326,91.249,91.3959,7109.0
2020-04-30 13:50:00,99.57,99.63,99.41,99.47,8910.0,91.4234,91.4785,91.2765,91.3316,8910.0
2020-04-30 13:55:00,99.44,99.49,99.35,99.48,3913.0,91.3041,91.35,91.2214,91.3408,3913.0
2020-04-30 14:00:00,99.52,99.79,99.43,99.79,10366.0,91.3775,91.6254,91.2949,91.6254,10366.0
2020-04-30 14:05:00,99.71,99.82,99.64,99.79,9634.0,91.552,91.653,91.4877,91.6254,9634.0
2020-04-30 14:10:00,99.79,99.85,99.73,99.82,4686.0,91.6254,91.6805,91.5704,91.653,4686.0
2020-04-30 14:15:00,99.8,99.82,99.59,99.59,6241.0,91.6346,91.653,91.4418,91.4418,6241.0
2020-04-30 14:20:00,99.6,99.76,99.59,99.71,3530.0,91.451,91.5979,91.4418,91.552,3530.0
2020-04-30 14:25:00,99.67,99.7,99.59,99.69,7078.0,91.5153,91.5428,91.4418,91.5336,7078.0
2020-04-30 14:30:00,99.68,99.96,99.68,99.8,9018.0,91.5244,91.7815,91.5244,91.6346,9018.0
2020-04-30 14:35:00,99.76,99.79,99.57,99.61,8502.0,91.5979,91.6254,91.4234,91.4602,8502.0
2020-04-30 14:40:00,99.64,99.69,99.52,99.64,11291.0,91.4877,91.5336,91.3775,91.4877,11291.0
2020-04-30 14:45:00,99.68,99.8,99.62,99.68,11135.0,91.5244,91.6346,91.4694,91.5244,11135.0
2020-04-30 14:50:00,99.68,99.72,99.5,99.61,10111.0,91.5244,91.5612,91.3592,91.4602,10111.0
2020-04-30 14:55:00,99.57,99.75,99.53,99.75,11207.0,91.4234,91.5887,91.3867,91.5887,11207.0
2020-04-30 15:00:00,99.74,99.82,99.68,99.69,9301.0,91.5795,91.653,91.5244,91.5336,9301.0
2020-04-30 15:05:00,99.7,99.92,99.65,99.84,7043.0,91.5428,91.7448,91.4969,91.6714,7043.0
2020-04-30 15:10:00,99.84,99.89,99.74,99.89,5176.0,91.6714,91.7173,91.5795,91.7173,5176.0
2020-04-30 15:15:00,99.91,100.13,99.9,100.03,15983.0,91.7356,91.9376,91.7264,91.8458,15983.0
2020-04-30 15:20:00,100.06,100.18,100.01,100.04,14984.0,91.8734,91.9835,91.8274,91.855,14984.0
2020-04-30 15:25:00,100.04,100.07,99.91,100.0,9323.0,91.855,91.8825,91.7356,91.8183,9323.0
2020-04-30 15:30:00,100.01,100.2,100.0,100.12,16861.0,91.8274,92.0019,91.8183,91.9284,16861.0
2020-04-30 15:35:00,100.15,100.15,99.92,100.02,12670.0,91.956,91.956,91.7448,91.8366,12670.0
2020-04-30 15:40:00,99.96,99.96,99.69,99.89,24858.0,91.7815,91.7815,91.5336,91.7173,24858.0
2020-04-30 15:45:00,99.91,99.99,99.83,99.85,20797.0,91.7356,91.8091,91.6622,91.6805,20797.0
2020-04-30 15:50:00,99.88,100.35,99.84,100.31,36877.0,91.7081,92.1396,91.6714,92.1029,36877.0
2020-04-30 15:55:00,100.34,100.35,99.92,99.93,75877.0,92.1304,92.1396,91.7448,91.754,75877.0
2020-05-01 09:30:00,98.66,98.66,97.78,97.85,54688.0,90.5879,90.5879,89.7799,89.8442,54688.0
2020-05-01 09:35:00,97.77,97.77,97.27,97.47,16457.0,89.7707,89.7707,89.3116,89.4953,16457.0
2020-05-01 09:40:00,97.42,97.55,97.18,97.43,7531.0,89.4494,89.5687,89.229,89.4585,7531.0
2020-05-01 09:45:00,97.51,97.84,97.39,97.54,15407.0,89.532,89.835,89.4218,89.5595,15407.0
2020-05-01 09:50:00,97.55,97.72,97.31,97.4,16712.0,89.5687,89.7248,89.3484,89.431,16712.0
2020-05-01 09:55:00,97.44,97.59,97.33,97.34,14558.0,89.4677,89.6054,89.3667,89.3759,14558.0
2020-05-01 10:00:00,97.51,97.57,97.31,97.39,12240.0,89.532,89.5871,89.3484,89.4218,12240.0
2020-05-01 10:05:00,97.4,97.8,97.34,97.55,18078.0,89.431,89.7983,89.3759,89.5687,18078.0
2020-05-01 10:10:00,97.55,97.83,97.34,97.76,36739.0,89.5687,89.8258,89.3759,89.7615,36739.0
2020-05-01 10:15:00,97.8,97.94,97.76,97.87,18049.0,89.7983,89.9268,89.7615,89.8625,18049.0
2020-05-01 10:20:00,97.87,97.88,97.51,97.63,7870.0,89.8625,89.8717,89.532,89.6422,7870.0
2020-05-01 10:25:00,97.7,98.06,97.69,98.06,15817.0,89.7064,90.037,89.6973,90.037,15817.0
2020-05-01 10:30:00,98.09,98.11,97.89,98.05,6669.0,90.0645,90.0829,89.8809,90.0278,6669.0
2020-05-01 10:35:00,98.03,98.41,98.03,98.17,16448.0,90.0094,90.3584,90.0094,90.138,16448.0
2020-05-01 10:40:00,98.18,98.28,98.09,98.18,17581.0,90.1472,90.239,90.0645,90.1472,17581.0
2020-05-01 10:45:00,98.19,98.31,98.14,98.25,6915.0,90.1564,90.2665,90.1104,90.2114,6915.0
2020-05-01 10:50:00,98.22,98.22,98.09,98.11,6170.0,90.1839,90.1839,90.0645,90.0829,6170.0
2020-05-01 10:55:00,98.15,98.21,97.96,98.05,11332.0,90.1196,90.1747,89.9452,90.0278,11332.0
2020-05-01 11:00:00,98.06,98.1,98.0,98.0,7244.0,90.037,90.0737,89.9819,89.9819,7244.0
2020-05-01 11:05:00,98.01,98.02,97.82,97.9,7425.0,89.9911,90.0003,89.8166,89.8901,7425.0
2020-05-01 11:10:00,97.88,97.99,97.79,97.94,7087.0,89.8717,89.9727,89.7891,89.9268,7087.0
2020-05-01 11:15:00,97.9,97.95,97.82,97.83,8325.0,89.8901,89.936,89.8166,89.8258,8325.0
2020-05-01 11:20:00,97.82,97.94,97.8,97.87,4796.0,89.8166,89.9268,89.7983,89.8625,4796.0
2020-05-01 11:25:00,97.86,97.87,97.63,97.66,8167.0,89.8534,89.8625,89.6422,89.6697,8167.0
2020-05-01 11:30:00,97.62,97.64,97.48,97.53,10299.0,89.633,89.6514,89.5044,89.5504,10299.0
2020-05-01 11:35:00,97.48,97.55,97.45,97.5,9433.0,89.5044,89.5687,89.4769,89.5228,9433.0
2020-05-01 11:40:00,97.49,97.51,97.37,97.38,13939.0,89.5136,89.532,89.4034,89.4126,13939.0
2020-05-01 11:45:00,97.38,97.39,97.28,97.36,16097.0,89.4126,89.4218,89.3208,89.3943,16097.0
2020-05-01 11:50:00,97.34,97.34,97.15,97.23,15088.0,89.3759,89.3759,89.2014,89.2749,15088.0
2020-05-01 11:55:00,97.25,97.26,97.19,97.25,9748.0,89.2933,89.3024,89.2382,89.2933,9748.0
2020-05-01 12:00:00,97.24,97.24,97.08,97.13,14970.0,89.2841,89.2841,89.1372,89.1831,14970.0
2020-05-01 12:05:00,97.1,97.41,97.1,97.36,8777.0,89.1555,89.4402,89.1555,89.3943,8777.0
2020-05-01 12:10:00,97.36,97.51,97.32,97.48,7116.0,89.3943,89.532,89.3575,89.5044,7116.0
2020-05-01 12:15:00,97.47,97.49,97.17,97.22,11783.0,89.4953,89.5136,89.2198,89.2657,11783.0
2020-05-01 12:20:00,97.2,97.39,97.2,97.38,7692.0,89.2474,89.4218,89.2474,89.4126,7692.0
2020-05-01 12:25:00,97.37,97.5,97.34,97.43,6913.0,89.4034,89.5228,89.3759,89.4585,6913.0
2020-05-01 12:30:00,97.39,97.56,97.31,97.48,8934.0,89.4218,89.5779,89.3484,89.5044,8934.0
2020-05-01 12:35:00,97.48,97.54,97.33,97.48,15435.0,89.5044,89.5595,89.3667,89.5044,15435.0
2020-05-01 12:40:00,97.52,97.64,97.43,97.56,12286.0,89.5412,89.6514,89.4585,89.5779,12286.0
2020-05-01 12:45:00,97.6,97.7,97.58,97.67,6598.0,89.6146,89.7064,89.5963,89.6789,6598.0
2020-05-01 12:50:00,97.69,97.72,97.62,97.64,4379.0,89.6973,89.7248,89.633,89.6514,4379.0
2020-05-01 12:55:00,97.62,97.63,97.58,97.61,2243.0,89.633,89.6422,89.5963,89.6238,2243.0
2020-05-01 13:00:00,97.59,97.77,97.59,97.72,5175.0,89.6054,89.7707,89.6054,89.7248,5175.0
2020-05-01 13:05:00,97.76,97.76,97.56,97.61,3344.0,89.7615,89.7615,89.5779,89.6238,3344.0
2020-05-01 13:10:00,97.64,97.74,97.6,97.73,6729.0,89.6514,89.7432,89.6146,89.734,6729.0
2020-05-01 13:15:00,97.69,97.75,97.57,97.63,11401.0,89.6973,89.7524,89.5871,89.6422,11401.0
2020-05-01 13:20:00,97.63,97.9,97.62,97.76,21696.0,89.6422,89.8901,89.633,89.7615,21696.0
2020-05-01 13:25:00,97.79,98.0,97.79,97.94,4721.0,89.7891,89.9819,89.7891,89.9268,4721.0
2020-05-01 13:30:00,97.95,98.04,97.91,97.98,7012.0,89.936,90.0186,89.8993,89.9635,7012.0
2020-05-01 13:35:00,97.98,97.98,97.72,97.77,5968.0,89.9635,89.9635,89.7248,89.7707,5968.0
2020-05-01 13:40:00,97.8,98.02,97.8,97.86,15046.0,89.7983,90.0003,89.7983,89.8534,15046.0
2020-05-01 13:45:00,97.88,97.94,97.72,97.86,15842.0,89.8717,89.9268,89.7248,89.8534,15842.0
2020-05-01 13:50:00,97.92,97.96,97.82,97.84,5089.0,89.9084,89.9452,89.8166,89.835,5089.0
2020-05-01 13:55:00,97.82,97.99,97.8,97.99,8782.0,89.8166,89.9727,89.7983,89.9727,8782.0
2020-05-01 14:00:00,97.99,98.02,97.81,98.0,11934.0,89.9727,90.0003,89.8074,89.9819,11934.0
2020-05-01 14:05:00,97.99,98.02,97.89,97.89,4318.0,89.9727,90.0003,89.8809,89.8809,4318.0
2020-05-01 14:10:00,97.91,97.97,97.82,97.84,4822.0,89.8993,89.9544,89.8166,89.835,4822.0
2020-05-01 14:15:00,97.86,98.03,97.84,98.03,5065.0,89.8534,90.0094,89.835,90.0094,5065.0
2020-05-01 14:20:00,98.02,98.15,98.01,98.09,7139.0,90.0003,90.1196,89.9911,90.0645,7139.0
2020-05-01 14:25:00,98.08,98.11,97.99,98.0,5337.0,90.0554,90.0829,89.9727,89.9819,5337.0
2020-05-01 14:30:00,98.04,98.04,97.94,97.94,5181.0,90.0186,90.0186,89.9268,89.9268,5181.0
2020-05-01 14:35:00,97.91,98.0,97.89,97.98,5285.0,89.8993,89.9819,89.8809,89.9635,5285.0
2020-05-01 14:40:00,97.97,98.03,97.93,97.96,4862.0,89.9544,90.0094,89.9176,89.9452,4862.0
2020-05-01 14:45:00,97.99,98.04,97.94,97.95,6036.0,89.9727,90.0186,89.9268,89.936,6036.0
2020-05-01 14:50:00,97.94,98.0,97.86,98.0,8541.0,89.9268,89.9819,89.8534,89.9819,8541.0
2020-05-01 14:55:00,97.98,98.18,97.96,98.11,9576.0,89.9635,90.1472,89.9452,90.0829,9576.0
2020-05-01 15:00:00,98.12,98.19,97.95,97.95,9129.0,90.0921,90.1564,89.936,89.936,9129.0
2020-05-01 15:05:00,97.96,98.07,97.92,98.06,8661.0,89.9452,90.0462,89.9084,90.037,8661.0
2020-05-01 15:10:00,98.07,98.14,97.95,98.12,11575.0,90.0462,90.1104,89.936,90.0921,11575.0
2020-05-01 15:15:00,98.1,98.24,98.09,98.22,8609.0,90.0737,90.2023,90.0645,90.1839,8609.0
2020-05-01 15:20:00,98.24,98.34,98.15,98.15,13800.0,90.2023,90.2941,90.1196,90.1196,13800.0
2020-05-01 15:25:00,98.15,98.18,98.04,98.17,10070.0,90.1196,90.1472,90.0186,90.138,10070.0
2020-05-01 15:30:00,98.17,98.18,97.97,98.0,14030.0,90.138,90.1472,89.9544,89.9819,14030.0
2020-05-01 15:35:00,98.0,98.21,97.98,98.17,26726.0,89.9819,90.1747,89.9635,90.138,26726.0
2020-05-01 15:40:00,98.21,98.29,98.07,98.18,14892.0,90.1747,90.2482,90.0462,90.1472,14892.0
2020-05-01 15:45:00,98.18,98.23,97.99,98.23,24526.0,90.1472,90.1931,89.9727,90.1931,24526.0
2020-05-01 15:50:00,98.15,98.15,97.75,97.78,34709.0,90.1196,90.1196,89.7524,89.7799,34709.0
2020-05-01 15:55:00,97.78,98.28,97.78,98.28,89085.0,89.7799,90.239,89.7799,90.239,89085.0
2020-05-04 09:30:00,97.81,97.86,97.27,97.51,36175.0,89.8074,89.8534,89.3116,89.532,36175.0
2020-05-04 09:35:00,97.66,97.97,97.47,97.87,11681.0,89.6697,89.9544,89.4953,89.8625,11681.0
2020-05-04 09:40:00,97.81,97.99,97.6,97.6,10019.0,89.8074,89.9727,89.6146,89.6146,10019.0
2020-05-04 09:45:00,97.67,97.92,97.61,97.85,8706.0,89.6789,89.9084,89.6238,89.8442,8706.0
2020-05-04 09:50:00,97.86,98.4,97.72,98.34,14078.0,89.8534,90.3492,89.7248,90.2941,14078.0
2020-05-04 09:55:00,98.34,98.42,98.2,98.24,13633.0,90.2941,90.3675,90.1655,90.2023,13633.0
2020-05-04 10:00:00,98.26,98.36,98.13,98.25,14404.0,90.2206,90.3124,90.1013,90.2114,14404.0
2020-05-04 10:05:00,98.31,98.37,98.05,98.09,15195.0,90.2665,90.3216,90.0278,90.0645,15195.0
2020-05-04 10:10:00,98.03,98.09,97.82,97.92,9341.0,90.0094,90.0645,89.8166,89.9084,9341.0
2020-05-04 10:15:00,98.01,98.25,97.92,98.17,11516.0,89.9911,90.2114,89.9084,90.138,11516.0
2020-05-04 10:20:00,98.16,98.16,97.85,97.85,15338.0,90.1288,90.1288,89.8442,89.8442,15338.0
2020-05-04 10:25:00,97.91,98.0,97.86,97.97,9983.0,89.8993,89.9819,89.8534,89.9544,9983.0
2020-05-04 10:30:00,97.96,98.09,97.9,98.01,17878.0,89.9452,90.0645,89.8901,89.9911,17878.0
2020-05-04 10:35:00,98.04,98.27,98.0,98.27,8765.0,90.0186,90.2298,89.9819,90.2298,8765.0
2020-05-04 10:40:00,98.26,98.39,98.19,98.35,8466.0,90.2206,90.34,90.1564,90.3033,8466.0
2020-05-04 10:45:00,98.28,98.35,98.18,98.32,10141.0,90.239,90.3033,90.1472,90.2757,10141.0
2020-05-04 10:50:00,98.32,98.63,98.27,98.63,12425.0,90.2757,90.5604,90.2298,90.5604,12425.0
2020-05-04 10:55:00,98.61,98.61,98.36,98.43,10583.0,90.542,90.542,90.3124,90.3767,10583.0
2020-05-04 11:00:00,98.39,98.59,98.39,98.48,11413.0,90.34,90.5236,90.34,90.4226,11413.0
2020-05-04 11:05:00,98.49,98.76,98.46,98.66,8665.0,90.4318,90.6797,90.4043,90.5879,8665.0
2020-05-04 11:10:00,98.65,98.68,98.47,98.48,8713.0,90.5787,90.6063,90.4134,90.4226,8713.0
2020-05-04 11:15:00,98.52,98.68,98.48,98.62,8547.0,90.4594,90.6063,90.4226,90.5512,8547.0
2020-05-04 11:20:00,98.62,98.87,98.58,98.87,18695.0,90.5512,90.7807,90.5144,90.7807,18695.0
2020-05-04 11:25:00,98.83,99.18,98.74,99.17,28778.0,90.744,91.0654,90.6614,91.0562,28778.0
2020-05-04 11:30:00,99.17,99.35,99.11,99.27,34914.0,91.0562,91.2214,91.0011,91.148,34914.0
2020-05-04 11:35:00,99.3,99.53,99.28,99.43,13881.0,91.1755,91.3867,91.1572,91.2949,13881.0
2020-05-04 11:40:00,99.45,99.65,99.45,99.59,25481.0,91.3133,91.4969,91.3133,91.4418,25481.0
2020-05-04 11:45:00,99.55,99.66,99.42,99.5,9985.0,91.4051,91.5061,91.2857,91.3592,9985.0
2020-05-04 11:50:00,99.47,99.6,99.41,99.5,15618.0,91.3316,91.451,91.2765,91.3592,15618.0
2020-05-04 11:55:00,99.54,99.59,99.33,99.33,13166.0,91.3959,91.4418,91.2031,91.2031,13166.0
2020-05-04 12:00:00,99.36,99.47,99.27,99.4,12218.0,91.2306,91.3316,91.148,91.2674,12218.0
2020-05-04 12:05:00,99.45,99.65,99.37,99.65,9712.0,91.3133,91.4969,91.2398,91.4969,9712.0
2020-05-04 12:10:00,99.67,99.7,99.53,99.53,9755.0,91.5153,91.5428,91.3867,91.3867,9755.0
2020-05-04 12:15:00,99.57,99.62,99.39,99.4,14333.0,91.4234,91.4694,91.2582,91.2674,14333.0
2020-05-04 12:20:00,99.4,99.55,99.3,99.48,6633.0,91.2674,91.4051,91.1755,91.3408,6633.0
2020-05-04 12:25:00,99.52,99.66,99.43,99.54,5980.0,91.3775,91.5061,91.2949,91.3959,5980.0
2020-05-04 12:30:00,99.58,99.59,99.28,99.3,6423.0,91.4326,91.4418,91.1572,91.1755,6423.0
2020-05-04 12:35:00,99.3,99.35,99.13,99.21,8233.0,91.1755,91.2214,91.0194,91.0929,8233.0
2020-05-04 12:40:00,99.19,99.2,99.06,99.13,7022.0,91.0745,91.0837,90.9552,91.0194,7022.0
2020-05-04 12:45:00,99.14,99.29,99.14,99.26,12014.0,91.0286,91.1664,91.0286,91.1388,12014.0
2020-05-04 12:50:00,99.23,99.38,99.22,99.31,11035.0,91.1113,91.249,91.1021,91.1847,11035.0
2020-05-04 12:55:00,99.28,99.41,99.27,99.37,10091.0,91.1572,91.2765,91.148,91.2398,10091.0
2020-05-04 13:00:00,99.36,99.38,99.23,99.27,8501.0,91.2306,91.249,91.1113,91.148,8501.0
2020-05-04 13:05:00,99.25,99.25,99.01,99.12,4770.0,91.1296,91.1296,90.9093,91.0103,4770.0
2020-05-04 13:10:00,99.09,99.09,98.82,98.85,8082.0,90.9827,90.9827,90.7348,90.7624,8082.0
2020-05-04 13:15:00,98.87,98.92,98.7,98.8,8699.0,90.7807,90.8266,90.6246,90.7164,8699.0
2020-05-04 13:20:00,98.83,98.93,98.83,98.9,7229.0,90.744,90.8358,90.744,90.8083,7229.0
2020-05-04 13:25:00,98.87,99.05,98.85,99.0,5394.0,90.7807,90.946,90.7624,90.9001,5394.0
2020-05-04 13:30:00,99.07,99.13,98.99,99.08,10539.0,90.9644,91.0194,90.8909,90.9735,10539.0
2020-05-04 13:35:00,99.11,99.2,99.06,99.14,10292.0,91.0011,91.0837,90.9552,91.0286,10292.0
2020-05-04 13:40:00,99.14,99.23,99.07,99.18,7624.0,91.0286,91.1113,90.9644,91.0654,7624.0
2020-05-04 13:45:00,99.2,99.23,99.15,99.21,5460.0,91.0837,91.1113,91.0378,91.0929,5460.0
2020-05-04 13:50:00,99.17,99.3,99.14,99.29,10130.0,91.0562,91.1755,91.0286,91.1664,10130.0
2020-05-04 13:55:00,99.29,99.38,99.26,99.36,5583.0,91.1664,91.249,91.1388,91.2306,5583.0
2020-05-04 14:00:00,99.37,99.46,99.33,99.33,11171.0,91.2398,91.3224,91.2031,91.2031,11171.0
2020-05-04 14:05:00,99.34,99.41,99.21,99.22,15132.0,91.2123,91.2765,91.0929,91.1021,15132.0
2020-05-04 14:10:00,99.23,99.34,99.22,99.31,6748.0,91.1113,91.2123,91.1021,91.1847,6748.0
2020-05-04 14:15:00,99.29,99.3,99.13,99.18,8722.0,91.1664,91.1755,91.0194,91.0654,8722.0
2020-05-04 14:20:00,99.16,99.23,99.13,99.19,7703.0,91.047,91.1113,91.0194,91.0745,7703.0
2020-05-04 14:25:00,99.2,99.21,99.06,99.14,6738.0,91.0837,91.0929,90.9552,91.0286,6738.0
2020-05-04 14:30:00,99.15,99.29,99.08,99.11,8319.0,91.0378,91.1664,90.9735,91.0011,8319.0
2020-05-04 14:35:00,99.13,99.16,99.01,99.07,9109.0,91.0194,91.047,90.9093,90.9644,9109.0
2020-05-04 14:40:00,99.05,99.15,99.02,99.11,5892.0,90.946,91.0378,90.9184,91.0011,5892.0
2020-05-04 14:45:00,99.06,99.17,99.05,99.17,9878.0,90.9552,91.0562,90.946,91.0562,9878.0
2020-05-04 14:50:00,99.18,99.33,99.16,99.19,9821.0,91.0654,91.2031,91.047,91.0745,9821.0
2020-05-04 14:55:00,99.23,99.5,99.2,99.5,11872.0,91.1113,91.3592,91.0837,91.3592,11872.0
2020-05-04 15:00:00,99.45,99.47,99.33,99.33,7421.0,91.3133,91.3316,91.2031,91.2031,7421.0
2020-05-04 15:05:00,99.34,99.45,99.27,99.3,24752.0,91.2123,91.3133,91.148,91.1755,24752.0
2020-05-04 15:10:00,99.3,99.42,99.3,99.35,10118.0,91.1755,91.2857,91.1755,91.2214,10118.0
2020-05-04 15:15:00,99.37,99.57,99.36,99.56,9748.0,91.2398,91.4234,91.2306,91.4143,9748.0
2020-05-04 15:20:00,99.56,99.71,99.55,99.62,11337.0,91.4143,91.552,91.4051,91.4694,11337.0
2020-05-04 15:25:00,99.62,99.7,99.55,99.67,20555.0,91.4694,91.5428,91.4051,91.5153,20555.0
2020-05-04 15:30:00,99.67,99.84,99.66,99.83,22468.0,91.5153,91.6714,91.5061,91.6622,22468.0
2020-05-04 15:35:00,99.83,99.84,99.58,99.6,34903.0,91.6622,91.6714,91.4326,91.451,34903.0
2020-05-04 15:40:00,99.63,99.65,99.43,99.44,22123.0,91.4785,91.4969,91.2949,91.3041,22123.0
2020-05-04 15:45:00,99.44,99.57,99.39,99.57,24189.0,91.3041,91.4234,91.2582,91.4234,24189.0
2020-05-04 15:50:00,99.56,99.56,99.33,99.41,36041.0,91.4143,91.4143,91.2031,91.2765,36041.0
2020-05-04 15:55:00,99.43,99.59,99.4,99.56,54807.0,91.2949,91.4418,91.2674,91.4143,54807.0
2020-05-05 09:30:00,99.93,100.0,99.41,99.7,46847.0,91.754,91.8183,91.2765,91.5428,46847.0
2020-05-05 09:35:00,99.73,99.88,99.63,99.74,13139.0,91.5704,91.7081,91.4785,91.5795,13139.0
2020-05-05 09:40:00,99.74,100.13,99.74,99.99,11637.0,91.5795,91.9376,91.5795,91.8091,11637.0
2020-05-05 09:45:00,100.09,100.2,99.94,100.2,8623.0,91.9009,92.0019,91.7632,92.0019,8623.0
2020-05-05 09:50:00,100.22,100.24,100.1,100.18,5855.0,92.0203,92.0386,91.9101,91.9835,5855.0
2020-05-05 09:55:00,100.18,100.38,100.15,100.33,11375.0,91.9835,92.1672,91.956,92.1213,11375.0
2020-05-05 10:00:00,100.36,100.37,100.17,100.2,25369.0,92.1488,92.158,91.9744,92.0019,25369.0
2020-05-05 10:05:00,100.25,100.45,100.22,100.27,12186.0,92.0478,92.2314,92.0203,92.0662,12186.0
2020-05-05 10:10:00,100.25,100.25,99.97,99.98,14244.0,92.0478,92.0478,91.7907,91.7999,14244.0
2020-05-05 10:15:00,99.99,100.19,99.98,100.17,9608.0,91.8091,91.9927,91.7999,91.9744,9608.0
2020-05-05 10:20:00,100.15,100.19,100.04,100.12,3126.0,91.956,91.9927,91.855,91.9284,3126.0
2020-05-05 10:25:00,100.09,100.09,100.01,100.08,5973.0,91.9009,91.9009,91.8274,91.8917,5973.0
2020-05-05 10:30:00,100.04,100.21,100.02,100.17,8573.0,91.855,92.0111,91.8366,91.9744,8573.0
2020-05-05 10:35:00,100.21,100.29,100.16,100.22,6700.0,92.0111,92.0845,91.9652,92.0203,6700.0
2020-05-05 10:40:00,100.21,100.27,100.14,100.19,8143.0,92.0111,92.0662,91.9468,91.9927,8143.0
2020-05-05 10:45:00,100.15,100.24,100.05,100.11,10315.0,91.956,92.0386,91.8642,91.9193,10315.0
2020-05-05 10:50:00,100.15,100.18,100.02,100.14,14414.0,91.956,91.9835,91.8366,91.9468,14414.0
2020-05-05 10:55:00,100.17,100.21,100.07,100.13,9138.0,91.9744,92.0111,91.8825,91.9376,9138.0
2020-05-05 11:00:00,100.12,100.25,100.05,100.17,9234.0,91.9284,92.0478,91.8642,91.9744,9234.0
2020-05-05 11:05:00,100.14,100.31,100.13,100.27,10206.0,91.9468,92.1029,91.9376,92.0662,10206.0
2020-05-05 11:10:00,100.25,100.26,100.17,100.22,10150.0,92.0478,92.057,91.9744,92.0203,10150.0
2020-05-05 11:15:00,100.23,100.23,100.09,100.16,12429.0,92.0294,92.0294,91.9009,91.9652,12429.0
2020-05-05 11:20:00,100.18,100.32,100.15,100.25,13983.0,91.9835,92.1121,91.956,92.0478,13983.0
2020-05-05 11:25:00,100.23,100.26,100.09,100.14,5973.0,92.0294,92.057,91.9009,91.9468,5973.0
2020-05-05 11:30:00,100.13,100.31,100.13,100.21,18826.0,91.9376,92.1029,91.9376,92.0111,18826.0
2020-05-05 11:35:00,100.15,100.19,100.06,100.17,16623.0,91.956,91.9927,91.8734,91.9744,16623.0
2020-05-05 11:40:00,100.22,100.27,100.17,100.18,6856.0,92.0203,92.0662,91.9744,91.9835,6856.0
2020-05-05 11:45:00,100.17,100.17,100.05,100.08,9395.0,91.9744,91.9744,91.8642,91.8917,9395.0
2020-05-05 11:50:00,100.07,100.08,99.97,100.06,7360.0,91.8825,91.8917,91.7907,91.8734,7360.0
2020-05-05 11:55:00,100.07,100.07,99.96,100.06,7427.0,91.8825,91.8825,91.7815,91.8734,7427.0
2020-05-05 12:00:00,100.03,100.07,99.96,100.06,12348.0,91.8458,91.8825,91.7815,91.8734,12348.0
2020-05-05 12:05:00,100.07,100.22,100.06,100.21,8690.0,91.8825,92.0203,91.8734,92.0111,8690.0
2020-05-05 12:10:00,100.21,100.33,100.19,100.26,7471.0,92.0111,92.1213,91.9927,92.057,7471.0
2020-05-05 12:15:00,100.28,100.29,100.21,100.21,11856.0,92.0754,92.0845,92.0111,92.0111,11856.0
2020-05-05 12:20:00,100.24,100.24,100.05,100.17,22414.0,92.0386,92.0386,91.8642,91.9744,22414.0
2020-05-05 12:25:00,100.17,100.18,100.01,100.09,5262.0,91.9744,91.9835,91.8274,91.9009,5262.0
2020-05-05 12:30:00,100.11,100.14,99.95,100.02,29895.0,91.9193,91.9468,91.7724,91.8366,29895.0
2020-05-05 12:35:00,100.01,100.04,99.91,100.04,15840.0,91.8274,91.855,91.7356,91.855,15840.0
2020-05-05 12:40:00,100.02,100.02,99.86,99.94,7291.0,91.8366,91.8366,91.6897,91.7632,7291.0
2020-05-05 12:45:00,99.94,99.96,99.85,99.89,7218.0,91.7632,91.7815,91.6805,91.7173,7218.0
2020-05-05 12:50:00,99.91,99.96,99.84,99.9,12440.0,91.7356,91.7815,91.6714,91.7264,12440.0
2020-05-05 12:55:00,99.86,99.88,99.74,99.85,10104.0,91.6897,91.7081,91.5795,91.6805,10104.0
2020-05-05 13:00:00,99.84,99.89,99.74,99.75,12692.0,91.6714,91.7173,91.5795,91.5887,12692.0
2020-05-05 13:05:00,99.75,99.76,99.63,99.7,37948.0,91.5887,91.5979,91.4785,91.5428,37948.0
2020-05-05 13:10:00,99.7,99.84,99.64,99.76,18586.0,91.5428,91.6714,91.4877,91.5979,18586.0
2020-05-05 13:15:00,99.74,99.79,99.69,99.7,14203.0,91.5795,91.6254,91.5336,91.5428,14203.0
2020-05-05 13:20:00,99.68,99.69,99.53,99.6,14099.0,91.5244,91.5336,91.3867,91.451,14099.0
2020-05-05 13:25:00,99.62,99.64,99.6,99.62,13459.0,91.4694,91.4877,91.451,91.4694,13459.0
2020-05-05 13:30:00,99.66,99.73,99.63,99.69,16345.0,91.5061,91.5704,91.4785,91.5336,16345.0
2020-05-05 13:35:00,99.73,99.8,99.66,99.74,22063.0,91.5704,91.6346,91.5061,91.5795,22063.0
2020-05-05 13:40:00,99.72,99.75,99.61,99.7,65057.0,91.5612,91.5887,91.4602,91.5428,65057.0
2020-05-05 13:45:00,99.7,99.71,99.53,99.54,42018.0,91.5428,91.552,91.3867,91.3959,42018.0
2020-05-05 13:50:00,99.53,99.67,99.5,99.6,50347.0,91.3867,91.5153,91.3592,91.451,50347.0
2020-05-05 13:55:00,99.6,99.63,99.53,99.58,56898.0,91.451,91.4785,91.3867,91.4326,56898.0
2020-05-05 14:00:00,99.59,99.62,99.45,99.47,56445.0,91.4418,91.4694,91.3133,91.3316,56445.0
2020-05-05 14:05:00,99.45,99.49,99.27,99.27,64176.0,91.3133,91.35,91.148,91.148,64176.0
2020-05-05 14:10:00,99.25,99.6,99.14,99.54,140206.0,91.1296,91.451,91.0286,91.3959,140206.0
2020-05-05 14:15:00,99.56,99.63,99.45,99.59,60419.0,91.4143,91.4785,91.3133,91.4418,60419.0
2020-05-05 14:20:00,99.59,99.67,99.47,99.63,61858.0,91.4418,91.5153,91.3316,91.4785,61858.0
2020-05-05 14:25:00,99.65,99.7,99.47,99.57,49074.0,91.4969,91.5428,91.3316,91.4234,49074.0
2020-05-05 14:30:00,99.59,99.83,99.57,99.7,82704.0,91.4418,91.6622,91.4234,91.5428,82704.0
2020-05-05 14:35:00,99.7,99.74,99.56,99.56,10880.0,91.5428,91.5795,91.4143,91.4143,10880.0
2020-05-05 14:40:00,99.59,99.64,99.54,99.6,15709.0,91.4418,91.4877,91.3959,91.451,15709.0
2020-05-05 14:45:00,99.58,99.7,99.51,99.55,14400.0,91.4326,91.5428,91.3684,91.4051,14400.0
2020-05-05 14:50:00,99.53,99.54,99.4,99.42,31739.0,91.3867,91.3959,91.2674,91.2857,31739.0
2020-05-05 14:55:00,99.43,99.47,99.36,99.42,17701.0,91.2949,91.3316,91.2306,91.2857,17701.0
2020-05-05 15:00:00,99.42,99.47,99.37,99.45,13795.0,91.2857,91.3316,91.2398,91.3133,13795.0
2020-05-05 15:05:00,99.45,99.47,99.36,99.45,10571.0,91.3133,91.3316,91.2306,91.3133,10571.0
2020-05-05 15:10:00,99.45,99.49,99.36,99.44,14878.0,91.3133,91.35,91.2306,91.3041,14878.0
2020-05-05 15:15:00,99.43,99.44,99.28,99.31,32530.0,91.2949,91.3041,91.1572,91.1847,32530.0
2020-05-05 15:20:00,99.33,99.37,99.19,99.31,15335.0,91.2031,91.2398,91.0745,91.1847,15335.0
2020-05-05 15:25:00,99.31,99.38,98.95,99.08,35826.0,91.1847,91.249,90.8542,90.9735,35826.0
2020-05-05 15:30:00,99.08,99.26,99.02,99.09,19520.0,90.9735,91.1388,90.9184,90.9827,19520.0
2020-05-05 15:35:00,99.06,99.11,98.89,98.98,30447.0,90.9552,91.0011,90.7991,90.8817,30447.0
2020-05-05 15:40:00,98.98,99.03,98.82,98.85,50082.0,90.8817,90.9276,90.7348,90.7624,50082.0
2020-05-05 15:45:00,98.83,99.0,98.79,98.93,67226.0,90.744,90.9001,90.7073,90.8358,67226.0
2020-05-05 15:50:00,98.93,99.0,98.78,98.99,213310.0,90.8358,90.9001,90.6981,90.8909,213310.0
2020-05-05 15:55:00,98.99,99.0,98.61,98.84,180073.0,90.8909,90.9001,90.542,90.7532,180073.0
2020-05-06 09:30:00,100.3,100.61,98.71,98.87,114434.0,92.0937,92.3784,90.6338,90.7807,114434.0
2020-05-06 09:35:00,98.72,99.04,98.29,98.43,34024.0,90.643,90.9368,90.2482,90.3767,34024.0
2020-05-06 09:40:00,98.3,98.39,97.39,97.8,84810.0,90.2574,90.34,89.4218,89.7983,84810.0
2020-05-06 09:45:00,97.87,97.89,96.92,96.94,44341.0,89.8625,89.8809,88.9903,89.0086,44341.0
2020-05-06 09:50:00,96.89,97.22,96.6,96.6,54485.0,88.9627,89.2657,88.6964,88.6964,54485.0
2020-05-06 09:55:00,96.63,97.05,96.56,96.82,27681.0,88.724,89.1096,88.6597,88.8984,27681.0
2020-05-06 10:00:00,96.83,96.99,96.56,96.7,33521.0,88.9076,89.0545,88.6597,88.7883,33521.0
2020-05-06 10:05:00,96.69,96.85,96.22,96.24,49210.0,88.7791,88.926,88.3475,88.3659,49210.0
2020-05-06 10:10:00,96.23,96.3,95.75,96.22,76330.0,88.3567,88.421,87.916,88.3475,76330.0
2020-05-06 10:15:00,96.19,97.16,96.15,97.13,54046.0,88.32,89.2106,88.2833,89.1831,54046.0
2020-05-06 10:20:00,97.21,97.62,97.11,97.3,175449.0,89.2565,89.633,89.1647,89.3392,175449.0
2020-05-06 10:25:00,97.32,97.35,96.89,96.92,92742.0,89.3575,89.3851,88.9627,88.9903,92742.0
2020-05-06 10:30:00,96.95,97.05,96.42,96.52,91912.0,89.0178,89.1096,88.5312,88.623,91912.0
2020-05-06 10:35:00,96.53,96.53,95.86,96.06,83410.0,88.6322,88.6322,88.017,88.2006,83410.0
2020-05-06 10:40:00,96.04,96.54,95.73,96.51,125186.0,88.1823,88.6414,87.8976,88.6138,125186.0
2020-05-06 10:45:00,96.47,96.47,96.01,96.28,107366.0,88.5771,88.5771,88.1547,88.4026,107366.0
2020-05-06 10:50:00,96.32,96.82,96.27,96.4,158839.0,88.4394,88.8984,88.3934,88.5128,158839.0
2020-05-06 10:55:00,96.38,96.92,96.37,96.79,140313.0,88.4944,88.9903,88.4853,88.8709,140313.0
2020-05-06 11:00:00,96.81,97.08,96.68,97.04,56907.0,88.8893,89.1372,88.7699,89.1004,56907.0
2020-05-06 11:05:00,97.01,97.1,96.81,96.98,24928.0,89.0729,89.1555,88.8893,89.0454,24928.0
2020-05-06 11:10:00,97.01,97.12,96.78,96.94,31863.0,89.0729,89.1739,88.8617,89.0086,31863.0
2020-05-06 11:15:00,96.95,97.13,96.94,97.04,17469.0,89.0178,89.1831,89.0086,89.1004,17469.0
2020-05-06 11:20:00,97.04,97.05,96.63,96.67,141730.0,89.1004,89.1096,88.724,88.7607,141730.0
2020-05-06 11:25:00,96.61,96.84,96.44,96.84,24804.0,88.7056,88.9168,88.5495,88.9168,24804.0
2020-05-06 11:30:00,96.78,96.89,96.53,96.63,14614.0,88.8617,88.9627,88.6322,88.724,14614.0
2020-05-06 11:35:00,96.6,96.86,96.51,96.85,12174.0,88.6964,88.9352,88.6138,88.926,12174.0
2020-05-06 11:40:00,96.81,96.91,96.72,96.77,13247.0,88.8893,88.9811,88.8066,88.8525,13247.0
2020-05-06 11:45:00,96.75,96.8,96.66,96.78,24851.0,88.8342,88.8801,88.7515,88.8617,24851.0
2020-05-06 11:50:00,96.73,96.73,96.26,96.44,36683.0,88.8158,88.8158,88.3843,88.5495,36683.0
2020-05-06 11:55:00,96.42,96.59,96.37,96.55,15043.0,88.5312,88.6873,88.4853,88.6505,15043.0
2020-05-06 12:00:00,96.55,96.66,96.44,96.58,14608.0,88.6505,88.7515,88.5495,88.6781,14608.0
2020-05-06 12:05:00,96.66,96.66,96.38,96.44,15861.0,88.7515,88.7515,88.4944,88.5495,15861.0
2020-05-06 12:10:00,96.46,96.51,96.33,96.37,146739.0,88.5679,88.6138,88.4485,88.4853,146739.0
2020-05-06 12:15:00,96.37,96.62,96.37,96.56,17910.0,88.4853,88.7148,88.4853,88.6597,17910.0
2020-05-06 12:20:00,96.56,96.59,96.44,96.59,15030.0,88.6597,88.6873,88.5495,88.6873,15030.0
2020-05-06 12:25:00,96.62,96.65,96.48,96.59,17292.0,88.7148,88.7424,88.5863,88.6873,17292.0
2020-05-06 12:30:00,96.59,96.67,96.53,96.54,11127.0,88.6873,88.7607,88.6322,88.6414,11127.0
2020-05-06 12:35:00,96.53,96.84,96.52,96.75,29614.0,88.6322,88.9168,88.623,88.8342,29614.0
2020-05-06 12:40:00,96.77,96.9,96.7,96.87,8499.0,88.8525,88.9719,88.7883,88.9444,8499.0
2020-05-06 12:45:00,96.84,97.12,96.83,97.11,20258.0,88.9168,89.1739,88.9076,89.1647,20258.0
2020-05-06 12:50:00,97.15,97.15,96.96,97.0,19578.0,89.2014,89.2014,89.027,89.0637,19578.0
2020-05-06 12:55:00,96.99,97.05,96.89,96.89,9302.0,89.0545,89.1096,88.9627,88.9627,9302.0
2020-05-06 13:00:00,96.91,96.99,96.83,96.99,15225.0,88.9811,89.0545,88.9076,89.0545,15225.0
2020-05-06 13:05:00,96.97,97.23,96.95,97.19,10375.0,89.0362,89.2749,89.0178,89.2382,10375.0
2020-05-06 13:10:00,97.2,97.35,97.12,97.31,38278.0,89.2474,89.3851,89.1739,89.3484,38278.0
2020-05-06 13:15:00,97.32,97.54,97.29,97.52,34518.0,89.3575,89.5595,89.33,89.5412,34518.0
2020-05-06 13:20:00,97.51,97.56,97.32,97.45,21623.0,89.532,89.5779,89.3575,89.4769,21623.0
2020-05-06 13:25:00,97.51,97.73,97.42,97.63,19858.0,89.532,89.734,89.4494,89.6422,19858.0
2020-05-06 13:30:00,97.66,97.8,97.61,97.68,20171.0,89.6697,89.7983,89.6238,89.6881,20171.0
2020-05-06 13:35:00,97.71,97.94,97.65,97.94,22379.0,89.7156,89.9268,89.6605,89.9268,22379.0
2020-05-06 13:40:00,97.94,98.02,97.72,97.79,28098.0,89.9268,90.0003,89.7248,89.7891,28098.0
2020-05-06 13:45:00,97.82,97.88,97.7,97.76,14460.0,89.8166,89.8717,89.7064,89.7615,14460.0
2020-05-06 13:50:00,97.77,97.83,97.66,97.72,17465.0,89.7707,89.8258,89.6697,89.7248,17465.0
2020-05-06 13:55:00,97.71,97.79,97.59,97.73,28599.0,89.7156,89.7891,89.6054,89.734,28599.0
2020-05-06 14:00:00,97.7,97.71,97.44,97.61,26154.0,89.7064,89.7156,89.4677,89.6238,26154.0
2020-05-06 14:05:00,97.57,97.76,97.52,97.62,19339.0,89.5871,89.7615,89.5412,89.633,19339.0
2020-05-06 14:10:00,97.64,97.67,97.2,97.31,24651.0,89.6514,89.6789,89.2474,89.3484,24651.0
2020-05-06 14:15:00,97.31,97.51,97.27,97.4,13998.0,89.3484,89.532,89.3116,89.431,13998.0
2020-05-06 14:20:00,97.41,97.56,97.33,97.35,12779.0,89.4402,89.5779,89.3667,89.3851,12779.0
2020-05-06 14:25:00,97.36,97.38,96.93,97.0,21398.0,89.3943,89.4126,88.9994,89.0637,21398.0
2020-05-06 14:30:00,96.93,97.1,96.81,97.08,17639.0,88.9994,89.1555,88.8893,89.1372,17639.0
2020-05-06 14:35:00,97.06,97.07,96.95,96.95,9169.0,89.1188,89.128,89.0178,89.0178,9169.0
2020-05-06 14:40:00,96.95,97.1,96.91,97.02,11325.0,89.0178,89.1555,88.9811,89.0821,11325.0
2020-05-06 14:45:00,97.05,97.11,97.01,97.06,13702.0,89.1096,89.1647,89.0729,89.1188,13702.0
2020-05-06 14:50:00,97.05,97.13,96.96,96.99,17557.0,89.1096,89.1831,89.027,89.0545,17557.0
2020-05-06 14:55:00,96.98,97.47,96.93,97.24,53049.0,89.0454,89.4953,88.9994,89.2841,53049.0
2020-05-06 15:00:00,97.27,97.29,97.08,97.08,23100.0,89.3116,89.33,89.1372,89.1372,23100.0
2020-05-06 15:05:00,97.09,97.25,97.01,97.23,21150.0,89.1464,89.2933,89.0729,89.2749,21150.0
2020-05-06 15:10:00,97.2,97.31,97.17,97.21,23741.0,89.2474,89.3484,89.2198,89.2565,23741.0
2020-05-06 15:15:00,97.19,97.22,97.08,97.16,18168.0,89.2382,89.2657,89.1372,89.2106,18168.0
2020-05-06 15:20:00,97.13,97.16,97.01,97.05,20608.0,89.1831,89.2106,89.0729,89.1096,20608.0
2020-05-06 15:25:00,97.06,97.13,96.92,96.92,35079.0,89.1188,89.1831,88.9903,88.9903,35079.0
2020-05-06 15:30:00,96.92,96.92,96.63,96.76,38101.0,88.9903,88.9903,88.724,88.8434,38101.0
2020-05-06 15:35:00,96.76,97.02,96.74,96.89,40738.0,88.8434,89.0821,88.825,88.9627,40738.0
2020-05-06 15:40:00,96.95,96.98,96.79,96.98,42776.0,89.0178,89.0454,88.8709,89.0454,42776.0
2020-05-06 15:45:00,96.98,96.99,96.59,96.59,64948.0,89.0454,89.0545,88.6873,88.6873,64948.0
2020-05-06 15:50:00,96.55,96.93,96.54,96.9,97749.0,88.6505,88.9994,88.6414,88.9719,97749.0
2020-05-06 15:55:00,96.9,96.9,96.56,96.8,104838.0,88.9719,88.9719,88.6597,88.8801,104838.0
2020-05-07 09:30:00,98.37,99.4,98.1,99.1,122921.0,90.3216,91.2674,90.0737,90.9919,122921.0
2020-05-07 09:35:00,99.2,99.65,99.02,99.5,34421.0,91.0837,91.4969,90.9184,91.3592,34421.0
2020-05-07 09:40:00,99.59,100.19,99.51,100.01,47305.0,91.4418,91.9927,91.3684,91.8274,47305.0
2020-05-07 09:45:00,100.0,100.75,99.98,100.48,41773.0,91.8183,92.5069,91.7999,92.259,41773.0
2020-05-07 09:50:00,100.54,100.84,100.51,100.77,26723.0,92.3141,92.5895,92.2865,92.5253,26723.0
2020-05-07 09:55:00,100.77,100.86,100.56,100.73,24459.0,92.5253,92.6079,92.3324,92.4885,24459.0
2020-05-07 10:00:00,100.66,100.85,100.3,100.35,32794.0,92.4243,92.5987,92.0937,92.1396,32794.0
2020-05-07 10:05:00,100.38,100.78,100.37,100.75,30171.0,92.1672,92.5344,92.158,92.5069,30171.0
2020-05-07 10:10:00,100.7,100.85,100.52,100.53,16026.0,92.461,92.5987,92.2957,92.3049,16026.0
2020-05-07 10:15:00,100.56,100.95,100.52,100.95,16465.0,92.3324,92.6905,92.2957,92.6905,16465.0
2020-05-07 10:20:00,100.91,101.16,100.89,101.01,18981.0,92.6538,92.8834,92.6354,92.7456,18981.0
2020-05-07 10:25:00,101.02,101.02,100.7,100.71,11776.0,92.7548,92.7548,92.461,92.4702,11776.0
2020-05-07 10:30:00,100.8,100.82,100.7,100.73,12286.0,92.5528,92.5712,92.461,92.4885,12286.0
2020-05-07 10:35:00,100.73,100.8,100.66,100.67,5913.0,92.4885,92.5528,92.4243,92.4334,5913.0
2020-05-07 10:40:00,100.68,100.84,100.6,100.79,36062.0,92.4426,92.5895,92.3692,92.5436,36062.0
2020-05-07 10:45:00,100.82,100.9,100.68,100.72,9467.0,92.5712,92.6446,92.4426,92.4794,9467.0
2020-05-07 10:50:00,100.74,100.81,100.71,100.75,7639.0,92.4977,92.562,92.4702,92.5069,7639.0
2020-05-07 10:55:00,100.77,100.81,100.62,100.63,15341.0,92.5253,92.562,92.3875,92.3967,15341.0
2020-05-07 11:00:00,100.63,100.78,100.57,100.78,13321.0,92.3967,92.5344,92.3416,92.5344,13321.0
2020-05-07 11:05:00,100.77,100.92,100.74,100.75,9439.0,92.5253,92.663,92.4977,92.5069,9439.0
2020-05-07 11:10:00,100.74,101.08,100.74,101.04,25639.0,92.4977,92.8099,92.4977,92.7732,25639.0
2020-05-07 11:15:00,101.08,101.42,101.04,101.42,35845.0,92.8099,93.1221,92.7732,93.1221,35845.0
2020-05-07 11:20:00,101.39,101.54,101.28,101.54,16067.0,93.0945,93.2323,92.9935,93.2323,16067.0
2020-05-07 11:25:00,101.53,101.58,101.48,101.51,17893.0,93.2231,93.269,93.1772,93.2047,17893.0
2020-05-07 11:30:00,101.5,101.61,101.41,101.41,18967.0,93.1955,93.2965,93.1129,93.1129,18967.0
2020-05-07 11:35:00,101.38,101.38,100.92,100.93,34494.0,93.0854,93.0854,92.663,92.6722,34494.0
2020-05-07 11:40:00,100.95,101.34,100.95,101.33,10558.0,92.6905,93.0486,92.6905,93.0394,10558.0
2020-05-07 11:45:00,101.31,101.52,101.28,101.3,9889.0,93.0211,93.2139,92.9935,93.0119,9889.0
2020-05-07 11:50:00,101.32,101.32,101.09,101.18,9677.0,93.0303,93.0303,92.8191,92.9017,9677.0
2020-05-07 11:55:00,101.19,101.46,101.17,101.45,7981.0,92.9109,93.1588,92.8925,93.1496,7981.0
2020-05-07 12:00:00,101.48,101.58,101.24,101.24,8824.0,93.1772,93.269,92.9568,92.9568,8824.0
2020-05-07 12:05:00,101.23,101.32,101.19,101.3,6903.0,92.9476,93.0303,92.9109,93.0119,6903.0
2020-05-07 12:10:00,101.28,101.29,101.1,101.12,10824.0,92.9935,93.0027,92.8283,92.8466,10824.0
2020-05-07 12:15:00,101.15,101.29,101.15,101.29,6758.0,92.8742,93.0027,92.8742,93.0027,6758.0
2020-05-07 12:20:00,101.29,101.36,101.23,101.26,12575.0,93.0027,93.067,92.9476,92.9752,12575.0
2020-05-07 12:25:00,101.26,101.3,101.19,101.23,22259.0,92.9752,93.0119,92.9109,92.9476,22259.0
2020-05-07 12:30:00,101.21,101.52,101.19,101.48,22713.0,92.9293,93.2139,92.9109,93.1772,22713.0
2020-05-07 12:35:00,101.47,101.57,101.37,101.39,12435.0,93.168,93.2598,93.0762,93.0945,12435.0
2020-05-07 12:40:00,101.38,101.66,101.26,101.54,20666.0,93.0854,93.3424,92.9752,93.2323,20666.0
2020-05-07 12:45:00,101.56,101.82,101.53,101.8,25883.0,93.2506,93.4894,93.2231,93.471,25883.0
2020-05-07 12:50:00,101.83,102.07,101.79,101.89,26573.0,93.4985,93.7189,93.4618,93.5536,26573.0
2020-05-07 12:55:00,101.85,101.92,101.79,101.92,7256.0,93.5169,93.5812,93.4618,93.5812,7256.0
2020-05-07 13:00:00,101.87,102.27,101.87,102.19,23755.0,93.5353,93.9025,93.5353,93.8291,23755.0
2020-05-07 13:05:00,102.23,102.29,102.17,102.27,6320.0,93.8658,93.9209,93.8107,93.9025,6320.0
2020-05-07 13:10:00,102.25,102.35,102.12,102.19,18707.0,93.8842,93.976,93.7648,93.8291,18707.0
2020-05-07 13:15:00,102.2,102.21,102.1,102.19,17403.0,93.8383,93.8474,93.7464,93.8291,17403.0
2020-05-07 13:20:00,102.19,102.27,102.14,102.18,8989.0,93.8291,93.9025,93.7832,93.8199,8989.0
2020-05-07 13:25:00,102.19,102.23,101.96,101.97,9032.0,93.8291,93.8658,93.6179,93.6271,9032.0
2020-05-07 13:30:00,101.98,102.14,101.97,102.12,43511.0,93.6363,93.7832,93.6271,93.7648,43511.0
2020-05-07 13:35:00,102.12,102.2,102.07,102.11,6946.0,93.7648,93.8383,93.7189,93.7556,6946.0
2020-05-07 13:40:00,102.09,102.11,101.89,101.96,22015.0,93.7373,93.7556,93.5536,93.6179,22015.0
2020-05-07 13:45:00,101.94,102.01,101.91,101.97,7253.0,93.5995,93.6638,93.572,93.6271,7253.0
2020-05-07 13:50:00,101.93,101.97,101.46,101.54,7446.0,93.5904,93.6271,93.1588,93.2323,7446.0
2020-05-07 13:55:00,101.55,101.55,101.34,101.38,3878.0,93.2414,93.2414,93.0486,93.0854,3878.0
2020-05-07 14:00:00,101.35,101.46,101.28,101.45,10236.0,93.0578,93.1588,92.9935,93.1496,10236.0
2020-05-07 14:05:00,101.48,101.64,101.47,101.59,15690.0,93.1772,93.3241,93.168,93.2782,15690.0
2020-05-07 14:10:00,101.55,101.62,101.49,101.56,5031.0,93.2414,93.3057,93.1864,93.2506,5031.0
2020-05-07 14:15:00,101.61,101.62,101.41,101.43,4285.0,93.2965,93.3057,93.1129,93.1313,4285.0
2020-05-07 14:20:00,101.44,101.48,101.21,101.21,6120.0,93.1404,93.1772,92.9293,92.9293,6120.0
2020-05-07 14:25:00,101.2,101.31,101.18,101.23,7468.0,92.9201,93.0211,92.9017,92.9476,7468.0
2020-05-07 14:30:00,101.23,101.27,101.14,101.18,10852.0,92.9476,92.9844,92.865,92.9017,10852.0
2020-05-07 14:35:00,101.16,101.26,101.1,101.21,4979.0,92.8834,92.9752,92.8283,92.9293,4979.0
2020-05-07 14:40:00,101.2,101.25,101.1,101.14,8538.0,92.9201,92.966,92.8283,92.865,8538.0
2020-05-07 14:45:00,101.12,101.24,101.03,101.24,9797.0,92.8466,92.9568,92.764,92.9568,9797.0
2020-05-07 14:50:00,101.2,101.32,101.09,101.27,9450.0,92.9201,93.0303,92.8191,92.9844,9450.0
2020-05-07 14:55:00,101.24,101.34,101.15,101.29,9901.0,92.9568,93.0486,92.8742,93.0027,9901.0
2020-05-07 15:00:00,101.29,101.33,101.11,101.33,11718.0,93.0027,93.0394,92.8374,93.0394,11718.0
2020-05-07 15:05:00,101.35,101.63,101.35,101.58,13576.0,93.0578,93.3149,93.0578,93.269,13576.0
2020-05-07 15:10:00,101.59,101.72,101.55,101.63,17295.0,93.2782,93.3975,93.2414,93.3149,17295.0
2020-05-07 15:15:00,101.6,101.65,101.33,101.57,16722.0,93.2874,93.3333,93.0394,93.2598,16722.0
2020-05-07 15:20:00,101.57,101.78,101.56,101.71,19868.0,93.2598,93.4526,93.2506,93.3884,19868.0
2020-05-07 15:25:00,101.74,101.78,101.71,101.72,17430.0,93.4159,93.4526,93.3884,93.3975,17430.0
2020-05-07 15:30:00,101.72,101.74,101.39,101.56,20877.0,93.3975,93.4159,93.0945,93.2506,20877.0
2020-05-07 15:35:00,101.56,101.68,101.48,101.57,18381.0,93.2506,93.3608,93.1772,93.2598,18381.0
2020-05-07 15:40:00,101.52,101.57,101.31,101.48,38483.0,93.2139,93.2598,93.0211,93.1772,38483.0
2020-05-07 15:45:00,101.5,101.63,101.33,101.36,25886.0,93.1955,93.3149,93.0394,93.067,25886.0
2020-05-07 15:50:00,101.4,101.7,101.29,101.38,60435.0,93.1037,93.3792,93.0027,93.0854,60435.0
2020-05-07 15:55:00,101.37,101.48,101.32,101.47,97510.0,93.0762,93.1772,93.0303,93.168,97510.0
2020-05-08 09:30:00,101.96,102.94,101.96,102.87,50693.0,93.6179,94.5177,93.6179,94.4534,50693.0
2020-05-08 09:35:00,102.92,102.92,102.38,102.38,25432.0,94.4994,94.4994,94.0035,94.0035,25432.0
2020-05-08 09:40:00,102.45,102.51,102.12,102.27,19720.0,94.0678,94.1229,93.7648,93.9025,19720.0
2020-05-08 09:45:00,102.34,102.67,102.3,102.4,9556.0,93.9668,94.2698,93.9301,94.0219,9556.0
2020-05-08 09:50:00,102.34,102.41,101.94,102.01,20064.0,93.9668,94.0311,93.5995,93.6638,20064.0
2020-05-08 09:55:00,102.04,102.35,102.04,102.34,4260.0,93.6914,93.976,93.6914,93.9668,4260.0
2020-05-08 10:00:00,102.34,102.5,101.94,101.95,16254.0,93.9668,94.1137,93.5995,93.6087,16254.0
2020-05-08 10:05:00,101.95,102.07,101.63,101.65,12826.0,93.6087,93.7189,93.3149,93.3333,12826.0
2020-05-08 10:10:00,101.68,101.84,101.61,101.7,7939.0,93.3608,93.5077,93.2965,93.3792,7939.0
2020-05-08 10:15:00,101.65,101.82,101.58,101.58,12819.0,93.3333,93.4894,93.269,93.269,12819.0
2020-05-08 10:20:00,101.61,101.67,101.34,101.36,12874.0,93.2965,93.3516,93.0486,93.067,12874.0
2020-05-08 10:25:00,101.36,101.47,101.25,101.42,8707.0,93.067,93.168,92.966,93.1221,8707.0
2020-05-08 10:30:00,101.37,101.47,101.31,101.42,8553.0,93.0762,93.168,93.0211,93.1221,8553.0
2020-05-08 10:35:00,101.42,101.44,101.17,101.23,11097.0,93.1221,93.1404,92.8925,92.9476,11097.0
2020-05-08 10:40:00,101.21,101.21,100.69,100.76,36672.0,92.9293,92.9293,92.4518,92.5161,36672.0
2020-05-08 10:45:00,100.75,101.2,100.74,101.2,15333.0,92.5069,92.9201,92.4977,92.9201,15333.0
2020-05-08 10:50:00,101.2,101.4,101.2,101.33,9788.0,92.9201,93.1037,92.9201,93.0394,9788.0
2020-05-08 10:55:00,101.36,101.42,101.29,101.34,13489.0,93.067,93.1221,93.0027,93.0486,13489.0
2020-05-08 11:00:00,101.34,101.34,100.83,100.87,22210.0,93.0486,93.0486,92.5804,92.6171,22210.0
2020-05-08 11:05:00,100.87,100.91,100.7,100.82,13760.0,92.6171,92.6538,92.461,92.5712,13760.0
2020-05-08 11:10:00,100.79,100.89,100.63,100.63,9349.0,92.5436,92.6354,92.3967,92.3967,9349.0
2020-05-08 11:15:00,100.67,100.87,100.67,100.87,8622.0,92.4334,92.6171,92.4334,92.6171,8622.0
2020-05-08 11:20:00,100.88,100.88,100.7,100.84,8010.0,92.6263,92.6263,92.461,92.5895,8010.0
2020-05-08 11:25:00,100.86,101.01,100.84,101.01,7193.0,92.6079,92.7456,92.5895,92.7456,7193.0
2020-05-08 11:30:00,101.06,101.18,101.0,101.11,6019.0,92.7915,92.9017,92.7364,92.8374,6019.0
2020-05-08 11:35:00,101.08,101.2,100.96,101.11,6968.0,92.8099,92.9201,92.6997,92.8374,6968.0
2020-05-08 11:40:00,101.12,101.31,101.07,101.31,6228.0,92.8466,93.0211,92.8007,93.0211,6228.0
2020-05-08 11:45:00,101.3,101.3,101.1,101.15,6385.0,93.0119,93.0119,92.8283,92.8742,6385.0
2020-05-08 11:50:00,101.14,101.18,101.03,101.14,4694.0,92.865,92.9017,92.764,92.865,4694.0
2020-05-08 11:55:00,101.13,101.13,101.03,101.04,7220.0,92.8558,92.8558,92.764,92.7732,7220.0
2020-05-08 12:00:00,101.09,101.09,100.89,100.93,5925.0,92.8191,92.8191,92.6354,92.6722,5925.0
2020-05-08 12:05:00,100.94,100.97,100.83,100.85,10554.0,92.6814,92.7089,92.5804,92.5987,10554.0
2020-05-08 12:10:00,100.9,100.91,100.76,100.77,9495.0,92.6446,92.6538,92.5161,92.5253,9495.0
2020-05-08 12:15:00,100.78,100.86,100.63,100.73,10033.0,92.5344,92.6079,92.3967,92.4885,10033.0
2020-05-08 12:20:00,100.73,100.83,100.64,100.82,11916.0,92.4885,92.5804,92.4059,92.5712,11916.0
2020-05-08 12:25:00,100.84,100.87,100.76,100.79,13609.0,92.5895,92.6171,92.5161,92.5436,13609.0
2020-05-08 12:30:00,100.79,100.92,100.79,100.84,10191.0,92.5436,92.663,92.5436,92.5895,10191.0
2020-05-08 12:35:00,100.85,100.86,100.55,100.69,41136.0,92.5987,92.6079,92.3233,92.4518,41136.0
2020-05-08 12:40:00,100.71,100.75,100.63,100.69,9245.0,92.4702,92.5069,92.3967,92.4518,9245.0
2020-05-08 12:45:00,100.66,100.66,100.46,100.49,13223.0,92.4243,92.4243,92.2406,92.2682,13223.0
2020-05-08 12:50:00,100.51,100.53,100.4,100.49,8418.0,92.2865,92.3049,92.1855,92.2682,8418.0
2020-05-08 12:55:00,100.48,100.52,100.38,100.43,4764.0,92.259,92.2957,92.1672,92.2131,4764.0
2020-05-08 13:00:00,100.43,100.72,100.43,100.55,49346.0,92.2131,92.4794,92.2131,92.3233,49346.0
2020-05-08 13:05:00,100.55,100.59,100.33,100.54,48449.0,92.3233,92.36,92.1213,92.3141,48449.0
2020-05-08 13:10:00,100.55,100.61,100.47,100.52,9649.0,92.3233,92.3784,92.2498,92.2957,9649.0
2020-05-08 13:15:00,100.51,100.58,100.45,100.57,8915.0,92.2865,92.3508,92.2314,92.3416,8915.0
2020-05-08 13:20:00,100.53,100.62,100.48,100.59,11669.0,92.3049,92.3875,92.259,92.36,11669.0
2020-05-08 13:25:00,100.56,100.64,100.48,100.63,8885.0,92.3324,92.4059,92.259,92.3967,8885.0
2020-05-08 13:30:00,100.64,100.71,100.63,100.63,5609.0,92.4059,92.4702,92.3967,92.3967,5609.0
2020-05-08 13:35:00,100.65,100.71,100.57,100.7,10145.0,92.4151,92.4702,92.3416,92.461,10145.0
2020-05-08 13:40:00,100.7,100.77,100.64,100.76,11543.0,92.461,92.5253,92.4059,92.5161,11543.0
2020-05-08 13:45:00,100.76,100.87,100.7,100.75,9615.0,92.5161,92.6171,92.461,92.5069,9615.0
2020-05-08 13:50:00,100.74,100.78,100.65,100.66,6167.0,92.4977,92.5344,92.4151,92.4243,6167.0
2020-05-08 13:55:00,100.64,100.72,100.58,100.65,15311.0,92.4059,92.4794,92.3508,92.4151,15311.0
2020-05-08 14:00:00,100.67,100.8,100.66,100.68,8652.0,92.4334,92.5528,92.4243,92.4426,8652.0
2020-05-08 14:05:00,100.69,100.81,100.64,100.73,9471.0,92.4518,92.562,92.4059,92.4885,9471.0
2020-05-08 14:10:00,100.68,100.87,100.68,100.87,8636.0,92.4426,92.6171,92.4426,92.6171,8636.0
2020-05-08 14:15:00,100.92,100.95,100.87,100.89,6850.0,92.663,92.6905,92.6171,92.6354,6850.0
2020-05-08 14:20:00,100.89,100.92,100.82,100.84,8328.0,92.6354,92.663,92.5712,92.5895,8328.0
2020-05-08 14:25:00,100.82,100.86,100.79,100.83,5422.0,92.5712,92.6079,92.5436,92.5804,5422.0
2020-05-08 14:30:00,100.83,100.83,100.74,100.75,5528.0,92.5804,92.5804,92.4977,92.5069,5528.0
2020-05-08 14:35:00,100.77,100.8,100.63,100.64,6096.0,92.5253,92.5528,92.3967,92.4059,6096.0
2020-05-08 14:40:00,100.61,100.76,100.6,100.75,12415.0,92.3784,92.5161,92.3692,92.5069,12415.0
2020-05-08 14:45:00,100.77,100.82,100.72,100.76,7120.0,92.5253,92.5712,92.4794,92.5161,7120.0
2020-05-08 14:50:00,100.78,100.82,100.71,100.72,10733.0,92.5344,92.5712,92.4702,92.4794,10733.0
2020-05-08 14:55:00,100.73,100.87,100.73,100.78,12006.0,92.4885,92.6171,92.4885,92.5344,12006.0
2020-05-08 15:00:00,100.82,100.94,100.82,100.92,11330.0,92.5712,92.6814,92.5712,92.663,11330.0
2020-05-08 15:05:00,100.91,100.98,100.88,100.88,17008.0,92.6538,92.7181,92.6263,92.6263,17008.0
2020-05-08 15:10:00,100.85,100.92,100.79,100.82,10432.0,92.5987,92.663,92.5436,92.5712,10432.0
2020-05-08 15:15:00,100.81,100.82,100.74,100.76,38165.0,92.562,92.5712,92.4977,92.5161,38165.0
2020-05-08 15:20:00,100.75,100.82,100.65,100.81,20191.0,92.5069,92.5712,92.4151,92.562,20191.0
2020-05-08 15:25:00,100.78,100.87,100.78,100.85,10352.0,92.5344,92.6171,92.5344,92.5987,10352.0
2020-05-08 15:30:00,100.85,101.13,100.85,101.07,23921.0,92.5987,92.8558,92.5987,92.8007,23921.0
2020-05-08 15:35:00,101.05,101.23,101.04,101.06,27664.0,92.7824,92.9476,92.7732,92.7915,27664.0
2020-05-08 15:40:00,101.06,101.11,100.96,101.07,20740.0,92.7915,92.8374,92.6997,92.8007,20740.0
2020-05-08 15:45:00,101.06,101.12,100.98,101.1,27731.0,92.7915,92.8466,92.7181,92.8283,27731.0
2020-05-08 15:50:00,101.07,101.22,100.89,100.97,40540.0,92.8007,92.9384,92.6354,92.7089,40540.0
2020-05-08 15:55:00,100.96,100.98,100.71,100.84,74918.0,92.6997,92.7181,92.4702,92.5895,74918.0
2020-05-11 09:30:00,100.01,100.27,99.48,99.72,75699.0,91.8274,92.0662,91.3408,91.5612,75699.0
2020-05-11 09:35:00,99.66,100.23,99.6,100.18,10684.0,91.5061,92.0294,91.451,91.9835,10684.0
2020-05-11 09:40:00,100.11,100.53,100.01,100.11,26273.0,91.9193,92.3049,91.8274,91.9193,26273.0
2020-05-11 09:45:00,100.08,100.17,99.81,100.0,21363.0,91.8917,91.9744,91.6438,91.8183,21363.0
2020-05-11 09:50:00,99.99,100.03,99.76,99.87,19486.0,91.8091,91.8458,91.5979,91.6989,19486.0
2020-05-11 09:55:00,99.81,99.84,99.55,99.59,14254.0,91.6438,91.6714,91.4051,91.4418,14254.0
2020-05-11 10:00:00,99.58,99.79,99.26,99.79,19419.0,91.4326,91.6254,91.1388,91.6254,19419.0
2020-05-11 10:05:00,99.83,100.03,99.74,99.8,17573.0,91.6622,91.8458,91.5795,91.6346,17573.0
2020-05-11 10:10:00,99.8,99.99,99.66,99.96,16075.0,91.6346,91.8091,91.5061,91.7815,16075.0
2020-05-11 10:15:00,99.95,99.97,99.71,99.79,12344.0,91.7724,91.7907,91.552,91.6254,12344.0
2020-05-11 10:20:00,99.78,100.21,99.78,100.21,11556.0,91.6163,92.0111,91.6163,92.0111,11556.0
2020-05-11 10:25:00,100.16,100.24,100.04,100.12,9600.0,91.9652,92.0386,91.855,91.9284,9600.0
2020-05-11 10:30:00,100.11,100.45,100.11,100.44,8045.0,91.9193,92.2314,91.9193,92.2223,8045.0
2020-05-11 10:35:00,100.45,100.55,100.23,100.3,9209.0,92.2314,92.3233,92.0294,92.0937,9209.0
2020-05-11 10:40:00,100.31,100.48,100.3,100.46,10723.0,92.1029,92.259,92.0937,92.2406,10723.0
2020-05-11 10:45:00,100.45,100.74,100.44,100.72,28930.0,92.2314,92.4977,92.2223,92.4794,28930.0
2020-05-11 10:50:00,100.74,100.74,100.55,100.55,6879.0,92.4977,92.4977,92.3233,92.3233,6879.0
2020-05-11 10:55:00,100.55,100.69,100.49,100.6,12432.0,92.3233,92.4518,92.2682,92.3692,12432.0
2020-05-11 11:00:00,100.57,100.8,100.57,100.7,13290.0,92.3416,92.5528,92.3416,92.461,13290.0
2020-05-11 11:05:00,100.7,101.02,100.67,100.95,14791.0,92.461,92.7548,92.4334,92.6905,14791.0
2020-05-11 11:10:00,100.92,100.92,100.66,100.77,12658.0,92.663,92.663,92.4243,92.5253,12658.0
2020-05-11 11:15:00,100.76,100.96,100.75,100.9,8837.0,92.5161,92.6997,92.5069,92.6446,8837.0
2020-05-11 11:20:00,100.91,101.01,100.88,100.91,6904.0,92.6538,92.7456,92.6263,92.6538,6904.0
2020-05-11 11:25:00,100.86,101.17,100.85,101.14,7622.0,92.6079,92.8925,92.5987,92.865,7622.0
2020-05-11 11:30:00,101.18,101.18,100.95,100.99,7691.0,92.9017,92.9017,92.6905,92.7273,7691.0
2020-05-11 11:35:00,101.0,101.01,100.86,101.01,17266.0,92.7364,92.7456,92.6079,92.7456,17266.0
2020-05-11 11:40:00,101.02,101.02,100.9,100.92,4358.0,92.7548,92.7548,92.6446,92.663,4358.0
2020-05-11 11:45:00,100.92,100.94,100.74,100.77,7174.0,92.663,92.6814,92.4977,92.5253,7174.0
2020-05-11 11:50:00,100.69,100.73,100.6,100.6,4497.0,92.4518,92.4885,92.3692,92.3692,4497.0
2020-05-11 11:55:00,100.59,100.64,100.51,100.59,7817.0,92.36,92.4059,92.2865,92.36,7817.0
2020-05-11 12:00:00,100.55,100.59,100.35,100.42,14355.0,92.3233,92.36,92.1396,92.2039,14355.0
2020-05-11 12:05:00,100.41,100.68,100.3,100.65,34588.0,92.1947,92.4426,92.0937,92.4151,34588.0
2020-05-11 12:10:00,100.69,100.82,100.65,100.78,5444.0,92.4518,92.5712,92.4151,92.5344,5444.0
2020-05-11 12:15:00,100.79,100.92,100.75,100.87,6589.0,92.5436,92.663,92.5069,92.6171,6589.0
2020-05-11 12:20:00,100.9,101.11,100.89,101.11,11457.0,92.6446,92.8374,92.6354,92.8374,11457.0
2020-05-11 12:25:00,101.1,101.1,100.93,101.07,6377.0,92.8283,92.8283,92.6722,92.8007,6377.0
2020-05-11 12:30:00,101.06,101.17,101.06,101.16,3809.0,92.7915,92.8925,92.7915,92.8834,3809.0
2020-05-11 12:35:00,101.16,101.23,101.09,101.1,7482.0,92.8834,92.9476,92.8191,92.8283,7482.0
2020-05-11 12:40:00,101.12,101.14,101.05,101.07,4715.0,92.8466,92.865,92.7824,92.8007,4715.0
2020-05-11 12:45:00,101.08,101.08,100.62,100.95,46314.0,92.8099,92.8099,92.3875,92.6905,46314.0
2020-05-11 12:50:00,100.97,101.05,100.91,100.96,11854.0,92.7089,92.7824,92.6538,92.6997,11854.0
2020-05-11 12:55:00,100.92,101.0,100.86,100.95,9065.0,92.663,92.7364,92.6079,92.6905,9065.0
2020-05-11 13:00:00,100.94,100.99,100.88,100.94,8868.0,92.6814,92.7273,92.6263,92.6814,8868.0
2020-05-11 13:05:00,100.94,101.09,100.93,101.06,13531.0,92.6814,92.8191,92.6722,92.7915,13531.0
2020-05-11 13:10:00,101.04,101.06,100.92,100.96,4872.0,92.7732,92.7915,92.663,92.6997,4872.0
2020-05-11 13:15:00,100.97,100.97,100.87,100.94,4601.0,92.7089,92.7089,92.6171,92.6814,4601.0
2020-05-11 13:20:00,100.96,100.97,100.88,100.92,5870.0,92.6997,92.7089,92.6263,92.663,5870.0
2020-05-11 13:25:00,100.91,100.99,100.87,100.93,10708.0,92.6538,92.7273,92.6171,92.6722,10708.0
2020-05-11 13:30:00,100.99,101.07,100.88,100.93,8711.0,92.7273,92.8007,92.6263,92.6722,8711.0
2020-05-11 13:35:00,100.9,101.04,100.9,100.99,5069.0,92.6446,92.7732,92.6446,92.7273,5069.0
2020-05-11 13:40:00,100.96,100.98,100.85,100.85,12627.0,92.6997,92.7181,92.5987,92.5987,12627.0
2020-05-11 13:45:00,100.89,100.93,100.84,100.89,7823.0,92.6354,92.6722,92.5895,92.6354,7823.0
2020-05-11 13:50:00,100.89,100.91,100.81,100.83,8953.0,92.6354,92.6538,92.562,92.5804,8953.0
2020-05-11 13:55:00,100.84,100.85,100.66,100.71,4858.0,92.5895,92.5987,92.4243,92.4702,4858.0
2020-05-11 14:00:00,100.7,100.77,100.58,100.58,6754.0,92.461,92.5253,92.3508,92.3508,6754.0
2020-05-11 14:05:00,100.59,100.64,100.51,100.64,6693.0,92.36,92.4059,92.2865,92.4059,6693.0
2020-05-11 14:10:00,100.61,100.61,100.46,100.51,4346.0,92.3784,92.3784,92.2406,92.2865,4346.0
2020-05-11 14:15:00,100.45,100.51,100.43,100.47,3750.0,92.2314,92.2865,92.2131,92.2498,3750.0
2020-05-11 14:20:00,100.47,100.53,100.43,100.47,5229.0,92.2498,92.3049,92.2131,92.2498,5229.0
2020-05-11 14:25:00,100.5,100.51,100.31,100.42,8193.0,92.2774,92.2865,92.1029,92.2039,8193.0
2020-05-11 14:30:00,100.42,100.57,100.41,100.56,8225.0,92.2039,92.3416,92.1947,92.3324,8225.0
2020-05-11 14:35:00,100.55,100.59,100.49,100.58,4840.0,92.3233,92.36,92.2682,92.3508,4840.0
2020-05-11 14:40:00,100.58,100.62,100.47,100.59,4607.0,92.3508,92.3875,92.2498,92.36,4607.0
2020-05-11 14:45:00,100.59,100.73,100.56,100.72,7623.0,92.36,92.4885,92.3324,92.4794,7623.0
2020-05-11 14:50:00,100.7,100.81,100.67,100.81,6223.0,92.461,92.562,92.4334,92.562,6223.0
2020-05-11 14:55:00,100.84,100.98,100.79,100.95,9100.0,92.5895,92.7181,92.5436,92.6905,9100.0
2020-05-11 15:00:00,100.98,101.16,100.98,101.16,10991.0,92.7181,92.8834,92.7181,92.8834,10991.0
2020-05-11 15:05:00,101.16,101.22,101.0,101.02,8974.0,92.8834,92.9384,92.7364,92.7548,8974.0
2020-05-11 15:10:00,101.0,101.05,100.95,100.98,5982.0,92.7364,92.7824,92.6905,92.7181,5982.0
2020-05-11 15:15:00,100.98,101.02,100.87,100.93,9718.0,92.7181,92.7548,92.6171,92.6722,9718.0
2020-05-11 15:20:00,100.92,100.94,100.76,100.8,9399.0,92.663,92.6814,92.5161,92.5528,9399.0
2020-05-11 15:25:00,100.8,100.96,100.77,100.94,24505.0,92.5528,92.6997,92.5253,92.6814,24505.0
2020-05-11 15:30:00,100.92,100.92,100.66,100.79,14043.0,92.663,92.663,92.4243,92.5436,14043.0
2020-05-11 15:35:00,100.83,100.87,100.71,100.76,12183.0,92.5804,92.6171,92.4702,92.5161,12183.0
2020-05-11 15:40:00,100.78,100.8,100.66,100.72,10783.0,92.5344,92.5528,92.4243,92.4794,10783.0
2020-05-11 15:45:00,100.77,100.81,100.7,100.78,13565.0,92.5253,92.562,92.461,92.5344,13565.0
2020-05-11 15:50:00,100.76,100.76,100.56,100.64,24988.0,92.5161,92.5161,92.3324,92.4059,24988.0
2020-05-11 15:55:00,100.66,100.71,100.45,100.45,48948.0,92.4243,92.4702,92.2314,92.2314,48948.0
2020-05-12 09:30:00,100.99,100.99,100.46,100.5,51168.0,92.7273,92.7273,92.2406,92.2774,51168.0
2020-05-12 09:35:00,100.48,100.55,100.2,100.26,8655.0,92.259,92.3233,92.0019,92.057,8655.0
2020-05-12 09:40:00,100.27,100.27,99.51,99.55,16898.0,92.0662,92.0662,91.3684,91.4051,16898.0
2020-05-12 09:45:00,99.57,99.58,99.06,99.3,31404.0,91.4234,91.4326,90.9552,91.1755,31404.0
2020-05-12 09:50:00,99.28,99.84,99.23,99.72,18519.0,91.1572,91.6714,91.1113,91.5612,18519.0
2020-05-12 09:55:00,99.65,99.88,99.57,99.75,10854.0,91.4969,91.7081,91.4234,91.5887,10854.0
2020-05-12 10:00:00,99.75,99.97,99.73,99.87,20054.0,91.5887,91.7907,91.5704,91.6989,20054.0
2020-05-12 10:05:00,99.88,99.88,99.53,99.68,18631.0,91.7081,91.7081,91.3867,91.5244,18631.0
2020-05-12 10:10:00,99.7,99.76,99.6,99.6,6876.0,91.5428,91.5979,91.451,91.451,6876.0
2020-05-12 10:15:00,99.63,99.76,99.46,99.58,22892.0,91.4785,91.5979,91.3224,91.4326,22892.0
2020-05-12 10:20:00,99.59,99.59,99.4,99.49,8965.0,91.4418,91.4418,91.2674,91.35,8965.0
2020-05-12 10:25:00,99.52,99.58,99.22,99.34,12446.0,91.3775,91.4326,91.1021,91.2123,12446.0
2020-05-12 10:30:00,99.33,99.4,99.17,99.29,9962.0,91.2031,91.2674,91.0562,91.1664,9962.0
2020-05-12 10:35:00,99.26,99.37,99.19,99.25,8906.0,91.1388,91.2398,91.0745,91.1296,8906.0
2020-05-12 10:40:00,99.26,99.26,99.08,99.14,9923.0,91.1388,91.1388,90.9735,91.0286,9923.0
2020-05-12 10:45:00,99.14,99.29,99.01,99.06,12239.0,91.0286,91.1664,90.9093,90.9552,12239.0
2020-05-12 10:50:00,99.06,99.22,99.05,99.22,5569.0,90.9552,91.1021,90.946,91.1021,5569.0
2020-05-12 10:55:00,99.23,99.29,99.13,99.19,10455.0,91.1113,91.1664,91.0194,91.0745,10455.0
2020-05-12 11:00:00,99.18,99.24,98.9,99.16,41908.0,91.0654,91.1204,90.8083,91.047,41908.0
2020-05-12 11:05:00,99.19,99.32,99.16,99.28,21898.0,91.0745,91.1939,91.047,91.1572,21898.0
2020-05-12 11:10:00,99.25,99.33,99.21,99.3,17339.0,91.1296,91.2031,91.0929,91.1755,17339.0
2020-05-12 11:15:00,99.26,99.26,99.18,99.2,8904.0,91.1388,91.1388,91.0654,91.0837,8904.0
2020-05-12 11:20:00,99.14,99.32,99.1,99.11,23242.0,91.0286,91.1939,90.9919,91.0011,23242.0
2020-05-12 11:25:00,99.12,99.2,99.11,99.18,11208.0,91.0103,91.0837,91.0011,91.0654,11208.0
2020-05-12 11:30:00,99.16,99.28,98.95,98.96,19195.0,91.047,91.1572,90.8542,90.8634,19195.0
2020-05-12 11:35:00,98.91,99.07,98.9,98.92,7473.0,90.8174,90.9644,90.8083,90.8266,7473.0
2020-05-12 11:40:00,98.93,99.03,98.89,98.96,8219.0,90.8358,90.9276,90.7991,90.8634,8219.0
2020-05-12 11:45:00,98.99,99.0,98.87,98.88,4906.0,90.8909,90.9001,90.7807,90.7899,4906.0
2020-05-12 11:50:00,98.88,98.93,98.77,98.8,15739.0,90.7899,90.8358,90.6889,90.7164,15739.0
2020-05-12 11:55:00,98.79,98.82,98.67,98.8,15081.0,90.7073,90.7348,90.5971,90.7164,15081.0
2020-05-12 12:00:00,98.81,98.84,98.71,98.72,7309.0,90.7256,90.7532,90.6338,90.643,7309.0
2020-05-12 12:05:00,98.71,98.83,98.7,98.81,7539.0,90.6338,90.744,90.6246,90.7256,7539.0
2020-05-12 12:10:00,98.78,98.8,98.71,98.78,9236.0,90.6981,90.7164,90.6338,90.6981,9236.0
2020-05-12 12:15:00,98.8,98.87,98.68,98.87,13097.0,90.7164,90.7807,90.6063,90.7807,13097.0
2020-05-12 12:20:00,98.88,98.9,98.74,98.77,11710.0,90.7899,90.8083,90.6614,90.6889,11710.0
2020-05-12 12:25:00,98.75,98.85,98.74,98.78,12410.0,90.6705,90.7624,90.6614,90.6981,12410.0
2020-05-12 12:30:00,98.77,98.96,98.75,98.81,12541.0,90.6889,90.8634,90.6705,90.7256,12541.0
2020-05-12 12:35:00,98.81,98.88,98.78,98.86,6737.0,90.7256,90.7899,90.6981,90.7715,6737.0
2020-05-12 12:40:00,98.83,98.85,98.71,98.72,8592.0,90.744,90.7624,90.6338,90.643,8592.0
2020-05-12 12:45:00,98.7,98.81,98.67,98.72,8986.0,90.6246,90.7256,90.5971,90.643,8986.0
2020-05-12 12:50:00,98.71,98.81,98.66,98.78,9230.0,90.6338,90.7256,90.5879,90.6981,9230.0
2020-05-12 12:55:00,98.81,98.91,98.73,98.77,37164.0,90.7256,90.8174,90.6522,90.6889,37164.0
2020-05-12 13:00:00,98.77,98.77,98.54,98.61,22979.0,90.6889,90.6889,90.4777,90.542,22979.0
2020-05-12 13:05:00,98.63,98.74,98.62,98.7,8733.0,90.5604,90.6614,90.5512,90.6246,8733.0
2020-05-12 13:10:00,98.67,98.67,98.45,98.53,13297.0,90.5971,90.5971,90.3951,90.4685,13297.0
2020-05-12 13:15:00,98.55,98.57,98.22,98.3,26643.0,90.4869,90.5053,90.1839,90.2574,26643.0
2020-05-12 13:20:00,98.27,98.39,98.18,98.24,11850.0,90.2298,90.34,90.1472,90.2023,11850.0
2020-05-12 13:25:00,98.27,98.45,98.25,98.43,6981.0,90.2298,90.3951,90.2114,90.3767,6981.0
2020-05-12 13:30:00,98.43,98.63,98.42,98.55,8646.0,90.3767,90.5604,90.3675,90.4869,8646.0
2020-05-12 13:35:00,98.59,98.64,98.54,98.64,9401.0,90.5236,90.5695,90.4777,90.5695,9401.0
2020-05-12 13:40:00,98.64,98.72,98.58,98.6,11095.0,90.5695,90.643,90.5144,90.5328,11095.0
2020-05-12 13:45:00,98.59,98.74,98.58,98.64,6856.0,90.5236,90.6614,90.5144,90.5695,6856.0
2020-05-12 13:50:00,98.6,98.63,98.51,98.52,9979.0,90.5328,90.5604,90.4502,90.4594,9979.0
2020-05-12 13:55:00,98.52,98.63,98.51,98.62,8250.0,90.4594,90.5604,90.4502,90.5512,8250.0
2020-05-12 14:00:00,98.62,98.71,98.6,98.63,13579.0,90.5512,90.6338,90.5328,90.5604,13579.0
2020-05-12 14:05:00,98.63,98.66,98.55,98.59,8025.0,90.5604,90.5879,90.4869,90.5236,8025.0
2020-05-12 14:10:00,98.56,98.57,98.38,98.41,9543.0,90.4961,90.5053,90.3308,90.3584,9543.0
2020-05-12 14:15:00,98.4,98.41,98.26,98.33,8015.0,90.3492,90.3584,90.2206,90.2849,8015.0
2020-05-12 14:20:00,98.35,98.41,98.35,98.39,6714.0,90.3033,90.3584,90.3033,90.34,6714.0
2020-05-12 14:25:00,98.38,98.45,98.36,98.39,15865.0,90.3308,90.3951,90.3124,90.34,15865.0
2020-05-12 14:30:00,98.39,98.39,98.23,98.29,75693.0,90.34,90.34,90.1931,90.2482,75693.0
2020-05-12 14:35:00,98.29,98.44,98.25,98.37,11067.0,90.2482,90.3859,90.2114,90.3216,11067.0
2020-05-12 14:40:00,98.34,98.49,98.21,98.48,26887.0,90.2941,90.4318,90.1747,90.4226,26887.0
2020-05-12 14:45:00,98.48,98.7,98.45,98.69,16358.0,90.4226,90.6246,90.3951,90.6154,16358.0
2020-05-12 14:50:00,98.71,98.77,98.66,98.76,17945.0,90.6338,90.6889,90.5879,90.6797,17945.0
2020-05-12 14:55:00,98.72,98.77,98.62,98.66,19304.0,90.643,90.6889,90.5512,90.5879,19304.0
2020-05-12 15:00:00,98.67,98.81,98.64,98.69,46938.0,90.5971,90.7256,90.5695,90.6154,46938.0
2020-05-12 15:05:00,98.68,98.74,98.62,98.66,11520.0,90.6063,90.6614,90.5512,90.5879,11520.0
2020-05-12 15:10:00,98.64,98.65,98.56,98.57,15832.0,90.5695,90.5787,90.4961,90.5053,15832.0
2020-05-12 15:15:00,98.57,98.65,98.49,98.58,15572.0,90.5053,90.5787,90.4318,90.5144,15572.0
2020-05-12 15:20:00,98.63,98.67,98.5,98.51,21019.0,90.5604,90.5971,90.441,90.4502,21019.0
2020-05-12 15:25:00,98.49,98.65,98.47,98.58,24949.0,90.4318,90.5787,90.4134,90.5144,24949.0
2020-05-12 15:30:00,98.58,98.66,98.48,98.51,20520.0,90.5144,90.5879,90.4226,90.4502,20520.0
2020-05-12 15:35:00,98.49,98.58,98.36,98.56,51805.0,90.4318,90.5144,90.3124,90.4961,51805.0
2020-05-12 15:40:00,98.59,98.59,98.36,98.49,41633.0,90.5236,90.5236,90.3124,90.4318,41633.0
2020-05-12 15:45:00,98.47,98.6,98.41,98.48,44703.0,90.4134,90.5328,90.3584,90.4226,44703.0
2020-05-12 15:50:00,98.43,98.62,98.33,98.58,101691.0,90.3767,90.5512,90.2849,90.5144,101691.0
2020-05-12 15:55:00,98.59,98.68,98.22,98.28,157205.0,90.5236,90.6063,90.1839,90.239,157205.0
2020-05-13 09:30:00,98.25,98.8,98.05,98.16,98223.0,90.2114,90.7164,90.0278,90.1288,98223.0
2020-05-13 09:35:00,98.12,98.71,97.81,98.65,32580.0,90.0921,90.6338,89.8074,90.5787,32580.0
2020-05-13 09:40:00,98.73,98.73,98.0,98.0,24217.0,90.6522,90.6522,89.9819,89.9819,24217.0
2020-05-13 09:45:00,97.93,98.08,97.72,97.89,25076.0,89.9176,90.0554,89.7248,89.8809,25076.0
2020-05-13 09:50:00,97.85,97.98,97.66,97.83,21606.0,89.8442,89.9635,89.6697,89.8258,21606.0
2020-05-13 09:55:00,97.81,97.94,97.62,97.68,26505.0,89.8074,89.9268,89.633,89.6881,26505.0
2020-05-13 10:00:00,97.61,97.82,97.4,97.42,23917.0,89.6238,89.8166,89.431,89.4494,23917.0
2020-05-13 10:05:00,97.43,97.52,97.36,97.44,11105.0,89.4585,89.5412,89.3943,89.4677,11105.0
2020-05-13 10:10:00,97.49,97.71,97.45,97.56,9076.0,89.5136,89.7156,89.4769,89.5779,9076.0
2020-05-13 10:15:00,97.58,97.7,97.51,97.51,12411.0,89.5963,89.7064,89.532,89.532,12411.0
2020-05-13 10:20:00,97.49,97.53,97.19,97.19,16746.0,89.5136,89.5504,89.2382,89.2382,16746.0
2020-05-13 10:25:00,97.21,97.71,97.2,97.62,16771.0,89.2565,89.7156,89.2474,89.633,16771.0
2020-05-13 10:30:00,97.66,98.01,97.64,97.97,13014.0,89.6697,89.9911,89.6514,89.9544,13014.0
2020-05-13 10:35:00,97.98,98.01,97.77,97.78,10357.0,89.9635,89.9911,89.7707,89.7799,10357.0
2020-05-13 10:40:00,97.78,97.82,97.64,97.7,6112.0,89.7799,89.8166,89.6514,89.7064,6112.0
2020-05-13 10:45:00,97.71,97.81,97.51,97.54,9772.0,89.7156,89.8074,89.532,89.5595,9772.0
2020-05-13 10:50:00,97.55,97.58,97.43,97.51,12334.0,89.5687,89.5963,89.4585,89.532,12334.0
2020-05-13 10:55:00,97.42,97.51,97.22,97.29,9339.0,89.4494,89.532,89.2657,89.33,9339.0
2020-05-13 11:00:00,97.29,97.46,97.29,97.43,10080.0,89.33,89.4861,89.33,89.4585,10080.0
2020-05-13 11:05:00,97.4,97.47,97.28,97.43,9123.0,89.431,89.4953,89.3208,89.4585,9123.0
2020-05-13 11:10:00,97.47,97.59,97.44,97.52,9355.0,89.4953,89.6054,89.4677,89.5412,9355.0
2020-05-13 11:15:00,97.52,97.59,97.3,97.34,10890.0,89.5412,89.6054,89.3392,89.3759,10890.0
2020-05-13 11:20:00,97.37,97.39,97.23,97.25,11874.0,89.4034,89.4218,89.2749,89.2933,11874.0
2020-05-13 11:25:00,97.25,97.37,97.22,97.37,13867.0,89.2933,89.4034,89.2657,89.4034,13867.0
2020-05-13 11:30:00,97.35,97.45,97.23,97.25,8652.0,89.3851,89.4769,89.2749,89.2933,8652.0
2020-05-13 11:35:00,97.25,97.26,97.01,97.1,9700.0,89.2933,89.3024,89.0729,89.1555,9700.0
2020-05-13 11:40:00,97.12,97.12,97.03,97.05,7284.0,89.1739,89.1739,89.0913,89.1096,7284.0
2020-05-13 11:45:00,97.03,97.04,96.9,96.94,21510.0,89.0913,89.1004,88.9719,89.0086,21510.0
2020-05-13 11:50:00,96.95,96.95,96.69,96.71,15613.0,89.0178,89.0178,88.7791,88.7974,15613.0
2020-05-13 11:55:00,96.7,96.92,96.58,96.92,23559.0,88.7883,88.9903,88.6781,88.9903,23559.0
2020-05-13 12:00:00,96.93,97.02,96.63,96.64,11066.0,88.9994,89.0821,88.724,88.7332,11066.0
2020-05-13 12:05:00,96.65,96.8,96.58,96.68,15614.0,88.7424,88.8801,88.6781,88.7699,15614.0
2020-05-13 12:10:00,96.67,96.7,96.51,96.59,16025.0,88.7607,88.7883,88.6138,88.6873,16025.0
2020-05-13 12:15:00,96.56,96.63,96.42,96.5,11918.0,88.6597,88.724,88.5312,88.6046,11918.0
2020-05-13 12:20:00,96.5,96.65,96.49,96.54,10280.0,88.6046,88.7424,88.5954,88.6414,10280.0
2020-05-13 12:25:00,96.56,96.63,96.4,96.6,15002.0,88.6597,88.724,88.5128,88.6964,15002.0
2020-05-13 12:30:00,96.66,97.09,96.64,97.02,18287.0,88.7515,89.1464,88.7332,89.0821,18287.0
2020-05-13 12:35:00,96.95,96.95,96.73,96.79,7862.0,89.0178,89.0178,88.8158,88.8709,7862.0
2020-05-13 12:40:00,96.8,96.8,96.61,96.64,8872.0,88.8801,88.8801,88.7056,88.7332,8872.0
2020-05-13 12:45:00,96.63,96.92,96.63,96.91,11019.0,88.724,88.9903,88.724,88.9811,11019.0
2020-05-13 12:50:00,96.92,96.98,96.85,96.95,9617.0,88.9903,89.0454,88.926,89.0178,9617.0
2020-05-13 12:55:00,96.97,97.04,96.88,97.03,7271.0,89.0362,89.1004,88.9535,89.0913,7271.0
2020-05-13 13:00:00,97.04,97.1,96.9,96.96,18499.0,89.1004,89.1555,88.9719,89.027,18499.0
2020-05-13 13:05:00,96.98,96.98,96.8,96.82,5933.0,89.0454,89.0454,88.8801,88.8984,5933.0
2020-05-13 13:10:00,96.85,97.1,96.85,97.0,9951.0,88.926,89.1555,88.926,89.0637,9951.0
2020-05-13 13:15:00,97.02,97.16,96.86,97.1,12071.0,89.0821,89.2106,88.9352,89.1555,12071.0
2020-05-13 13:20:00,97.04,97.25,97.01,97.15,21975.0,89.1004,89.2933,89.0729,89.2014,21975.0
2020-05-13 13:25:00,97.15,97.15,96.95,97.03,4760.0,89.2014,89.2014,89.0178,89.0913,4760.0
2020-05-13 13:30:00,96.95,97.0,96.83,96.89,9860.0,89.0178,89.0637,88.9076,88.9627,9860.0
2020-05-13 13:35:00,96.9,96.97,96.86,96.96,5478.0,88.9719,89.0362,88.9352,89.027,5478.0
2020-05-13 13:40:00,96.98,97.02,96.75,96.85,6412.0,89.0454,89.0821,88.8342,88.926,6412.0
2020-05-13 13:45:00,96.77,96.95,96.77,96.95,5400.0,88.8525,89.0178,88.8525,89.0178,5400.0
2020-05-13 13:50:00,96.93,96.93,96.72,96.79,13861.0,88.9994,88.9994,88.8066,88.8709,13861.0
2020-05-13 13:55:00,96.8,96.84,96.71,96.84,5945.0,88.8801,88.9168,88.7974,88.9168,5945.0
2020-05-13 14:00:00,96.82,96.86,96.73,96.73,9395.0,88.8984,88.9352,88.8158,88.8158,9395.0
2020-05-13 14:05:00,96.76,96.84,96.75,96.75,21676.0,88.8434,88.9168,88.8342,88.8342,21676.0
2020-05-13 14:10:00,96.76,96.83,96.68,96.69,19413.0,88.8434,88.9076,88.7699,88.7791,19413.0
2020-05-13 14:15:00,96.67,96.83,96.67,96.73,18637.0,88.7607,88.9076,88.7607,88.8158,18637.0
2020-05-13 14:20:00,96.74,96.82,96.69,96.71,15722.0,88.825,88.8984,88.7791,88.7974,15722.0
2020-05-13 14:25:00,96.69,96.7,96.57,96.57,20857.0,88.7791,88.7883,88.6689,88.6689,20857.0
2020-05-13 14:30:00,96.57,96.66,96.57,96.6,16280.0,88.6689,88.7515,88.6689,88.6964,16280.0
2020-05-13 14:35:00,96.59,96.7,96.57,96.68,15431.0,88.6873,88.7883,88.6689,88.7699,15431.0
2020-05-13 14:40:00,96.68,96.71,96.53,96.55,35191.0,88.7699,88.7974,88.6322,88.6505,35191.0
2020-05-13 14:45:00,96.51,96.55,96.37,96.51,37518.0,88.6138,88.6505,88.4853,88.6138,37518.0
2020-05-13 14:50:00,96.51,96.59,96.42,96.53,38579.0,88.6138,88.6873,88.5312,88.6322,38579.0
2020-05-13 14:55:00,96.51,96.56,96.39,96.39,11308.0,88.6138,88.6597,88.5036,88.5036,11308.0
2020-05-13 15:00:00,96.41,96.8,96.39,96.69,16448.0,88.522,88.8801,88.5036,88.7791,16448.0
2020-05-13 15:05:00,96.73,96.73,96.56,96.61,15312.0,88.8158,88.8158,88.6597,88.7056,15312.0
2020-05-13 15:10:00,96.63,96.71,96.54,96.57,26108.0,88.724,88.7974,88.6414,88.6689,26108.0
2020-05-13 15:15:00,96.58,96.66,96.54,96.66,21573.0,88.6781,88.7515,88.6414,88.7515,21573.0
2020-05-13 15:20:00,96.68,96.69,96.22,96.22,57307.0,88.7699,88.7791,88.3475,88.3475,57307.0
2020-05-13 15:25:00,96.22,96.57,96.08,96.57,56001.0,88.3475,88.6689,88.219,88.6689,56001.0
2020-05-13 15:30:00,96.57,96.64,96.22,96.59,27714.0,88.6689,88.7332,88.3475,88.6873,27714.0
2020-05-13 15:35:00,96.57,96.69,96.41,96.44,37298.0,88.6689,88.7791,88.522,88.5495,37298.0
2020-05-13 15:40:00,96.47,96.67,96.34,96.38,32276.0,88.5771,88.7607,88.4577,88.4944,32276.0
2020-05-13 15:45:00,96.37,96.41,96.14,96.37,52928.0,88.4853,88.522,88.2741,88.4853,52928.0
2020-05-13 15:50:00,96.3,96.72,96.3,96.52,43735.0,88.421,88.8066,88.421,88.623,43735.0
2020-05-13 15:55:00,96.51,96.63,96.37,96.52,110263.0,88.6138,88.724,88.4853,88.623,110263.0
2020-05-14 09:30:00,95.81,95.81,95.32,95.49,87089.0,87.9711,87.9711,87.5212,87.6773,87089.0
2020-05-14 09:35:00,95.59,95.69,95.27,95.39,16578.0,87.7691,87.8609,87.4753,87.5854,16578.0
2020-05-14 09:40:00,95.33,95.39,95.05,95.1,12849.0,87.5303,87.5854,87.2733,87.3192,12849.0
2020-05-14 09:45:00,95.12,95.3,94.91,94.98,39990.0,87.3375,87.5028,87.1447,87.209,39990.0
2020-05-14 09:50:00,94.95,95.03,94.58,94.64,20595.0,87.1814,87.2549,86.8417,86.8968,20595.0
2020-05-14 09:55:00,94.63,94.71,94.46,94.58,27315.0,86.8876,86.9611,86.7315,86.8417,27315.0
2020-05-14 10:00:00,94.5,94.53,94.14,94.15,32119.0,86.7683,86.7958,86.4377,86.4469,32119.0
2020-05-14 10:05:00,94.18,94.32,94.13,94.25,29088.0,86.4744,86.603,86.4285,86.5387,29088.0
2020-05-14 10:10:00,94.23,94.4,94.2,94.26,20104.0,86.5203,86.6764,86.4928,86.5479,20104.0
2020-05-14 10:15:00,94.25,94.45,94.23,94.38,17507.0,86.5387,86.7223,86.5203,86.6581,17507.0
2020-05-14 10:20:00,94.36,94.42,94.27,94.31,19079.0,86.6397,86.6948,86.5571,86.5938,19079.0
2020-05-14 10:25:00,94.32,94.46,94.25,94.27,14420.0,86.603,86.7315,86.5387,86.5571,14420.0
2020-05-14 10:30:00,94.27,94.68,94.24,94.62,19205.0,86.5571,86.9335,86.5295,86.8784,19205.0
2020-05-14 10:35:00,94.64,94.96,94.64,94.93,18081.0,86.8968,87.1906,86.8968,87.1631,18081.0
2020-05-14 10:40:00,94.93,94.93,94.68,94.72,22006.0,87.1631,87.1631,86.9335,86.9703,22006.0
2020-05-14 10:45:00,94.79,95.04,94.6,94.98,18556.0,87.0345,87.2641,86.8601,87.209,18556.0
2020-05-14 10:50:00,95.03,95.23,94.94,95.04,14646.0,87.2549,87.4385,87.1723,87.2641,14646.0
2020-05-14 10:55:00,95.03,95.04,94.83,94.92,21575.0,87.2549,87.2641,87.0713,87.1539,21575.0
2020-05-14 11:00:00,94.92,95.32,94.92,95.26,24076.0,87.1539,87.5212,87.1539,87.4661,24076.0
2020-05-14 11:05:00,95.3,95.44,95.13,95.17,19850.0,87.5028,87.6313,87.3467,87.3834,19850.0
2020-05-14 11:10:00,95.21,95.28,95.11,95.17,12976.0,87.4202,87.4844,87.3283,87.3834,12976.0
2020-05-14 11:15:00,95.19,95.43,95.19,95.31,18429.0,87.4018,87.6222,87.4018,87.512,18429.0
2020-05-14 11:20:00,95.32,95.35,94.99,95.0,17051.0,87.5212,87.5487,87.2182,87.2273,17051.0
2020-05-14 11:25:00,95.03,95.04,94.61,94.75,21946.0,87.2549,87.2641,86.8693,86.9978,21946.0
2020-05-14 11:30:00,94.76,94.93,94.73,94.8,14749.0,87.007,87.1631,86.9794,87.0437,14749.0
2020-05-14 11:35:00,94.82,94.95,94.63,94.65,19868.0,87.0621,87.1814,86.8876,86.906,19868.0
2020-05-14 11:40:00,94.62,94.71,94.54,94.63,20283.0,86.8784,86.9611,86.805,86.8876,20283.0
2020-05-14 11:45:00,94.64,95.07,94.6,94.98,14436.0,86.8968,87.2916,86.8601,87.209,14436.0
2020-05-14 11:50:00,94.98,95.41,94.97,95.31,12881.0,87.209,87.6038,87.1998,87.512,12881.0
2020-05-14 11:55:00,95.29,95.36,95.17,95.27,11689.0,87.4936,87.5579,87.3834,87.4753,11689.0
2020-05-14 12:00:00,95.29,95.41,95.22,95.39,14338.0,87.4936,87.6038,87.4293,87.5854,14338.0
2020-05-14 12:05:00,95.37,95.62,95.31,95.62,13527.0,87.5671,87.7966,87.512,87.7966,13527.0
2020-05-14 12:10:00,95.6,95.82,95.59,95.81,10819.0,87.7783,87.9803,87.7691,87.9711,10819.0
2020-05-14 12:15:00,95.8,95.93,95.68,95.72,19451.0,87.9619,88.0813,87.8517,87.8884,19451.0
2020-05-14 12:20:00,95.74,96.0,95.72,95.89,13169.0,87.9068,88.1455,87.8884,88.0445,13169.0
2020-05-14 12:25:00,95.81,95.81,95.62,95.64,9895.0,87.9711,87.9711,87.7966,87.815,9895.0
2020-05-14 12:30:00,95.65,95.82,95.63,95.78,9934.0,87.8242,87.9803,87.8058,87.9435,9934.0
2020-05-14 12:35:00,95.82,96.03,95.82,95.91,14316.0,87.9803,88.1731,87.9803,88.0629,14316.0
2020-05-14 12:40:00,95.91,95.92,95.79,95.81,8604.0,88.0629,88.0721,87.9527,87.9711,8604.0
2020-05-14 12:45:00,95.82,95.84,95.6,95.61,13615.0,87.9803,87.9986,87.7783,87.7874,13615.0
2020-05-14 12:50:00,95.56,95.93,95.55,95.91,15152.0,87.7415,88.0813,87.7323,88.0629,15152.0
2020-05-14 12:55:00,95.9,96.1,95.86,95.96,21215.0,88.0537,88.2373,88.017,88.1088,21215.0
2020-05-14 13:00:00,95.98,96.1,95.96,96.08,10395.0,88.1272,88.2373,88.1088,88.219,10395.0
2020-05-14 13:05:00,96.08,96.2,96.05,96.18,15355.0,88.219,88.3292,88.1914,88.3108,15355.0
2020-05-14 13:10:00,96.2,96.27,96.14,96.2,21184.0,88.3292,88.3934,88.2741,88.3292,21184.0
2020-05-14 13:15:00,96.18,96.42,96.16,96.42,13170.0,88.3108,88.5312,88.2924,88.5312,13170.0
2020-05-14 13:20:00,96.45,96.56,96.43,96.46,10852.0,88.5587,88.6597,88.5404,88.5679,10852.0
2020-05-14 13:25:00,96.48,96.6,96.46,96.57,13922.0,88.5863,88.6964,88.5679,88.6689,13922.0
2020-05-14 13:30:00,96.55,96.61,96.38,96.44,8929.0,88.6505,88.7056,88.4944,88.5495,8929.0
2020-05-14 13:35:00,96.42,96.43,96.26,96.27,11756.0,88.5312,88.5404,88.3843,88.3934,11756.0
2020-05-14 13:40:00,96.27,96.3,96.22,96.26,10584.0,88.3934,88.421,88.3475,88.3843,10584.0
2020-05-14 13:45:00,96.28,96.4,96.28,96.31,5194.0,88.4026,88.5128,88.4026,88.4302,5194.0
2020-05-14 13:50:00,96.33,96.33,96.19,96.2,7571.0,88.4485,88.4485,88.32,88.3292,7571.0
2020-05-14 13:55:00,96.17,96.26,95.98,96.0,10777.0,88.3016,88.3843,88.1272,88.1455,10777.0
2020-05-14 14:00:00,95.98,96.04,95.86,95.93,6924.0,88.1272,88.1823,88.017,88.0813,6924.0
2020-05-14 14:05:00,95.93,96.1,95.86,96.09,31197.0,88.0813,88.2373,88.017,88.2282,31197.0
2020-05-14 14:10:00,96.11,96.16,96.03,96.12,10773.0,88.2465,88.2924,88.1731,88.2557,10773.0
2020-05-14 14:15:00,96.13,96.19,95.97,96.04,13615.0,88.2649,88.32,88.118,88.1823,13615.0
2020-05-14 14:20:00,96.03,96.15,96.01,96.09,15455.0,88.1731,88.2833,88.1547,88.2282,15455.0
2020-05-14 14:25:00,96.09,96.12,95.93,95.93,14576.0,88.2282,88.2557,88.0813,88.0813,14576.0
2020-05-14 14:30:00,95.95,96.15,95.86,95.89,13044.0,88.0996,88.2833,88.017,88.0445,13044.0
2020-05-14 14:35:00,95.89,95.91,95.74,95.77,16280.0,88.0445,88.0629,87.9068,87.9343,16280.0
2020-05-14 14:40:00,95.81,95.9,95.64,95.68,14754.0,87.9711,88.0537,87.815,87.8517,14754.0
2020-05-14 14:45:00,95.68,95.68,95.44,95.46,14700.0,87.8517,87.8517,87.6313,87.6497,14700.0
2020-05-14 14:50:00,95.44,95.66,95.39,95.63,10625.0,87.6313,87.8333,87.5854,87.8058,10625.0
2020-05-14 14:55:00,95.66,95.79,95.62,95.7,10025.0,87.8333,87.9527,87.7966,87.8701,10025.0
2020-05-14 15:00:00,95.7,95.96,95.65,95.94,13387.0,87.8701,88.1088,87.8242,88.0904,13387.0
2020-05-14 15:05:00,95.92,96.25,95.89,96.19,17468.0,88.0721,88.3751,88.0445,88.32,17468.0
2020-05-14 15:10:00,96.19,96.26,96.01,96.19,18969.0,88.32,88.3843,88.1547,88.32,18969.0
2020-05-14 15:15:00,96.18,96.45,96.18,96.43,26830.0,88.3108,88.5587,88.3108,88.5404,26830.0
2020-05-14 15:20:00,96.43,96.78,96.41,96.77,29881.0,88.5404,88.8617,88.522,88.8525,29881.0
2020-05-14 15:25:00,96.76,96.91,96.71,96.91,31215.0,88.8434,88.9811,88.7974,88.9811,31215.0
2020-05-14 15:30:00,96.91,97.04,96.63,96.64,24766.0,88.9811,89.1004,88.724,88.7332,24766.0
2020-05-14 15:35:00,96.63,96.78,96.52,96.74,27818.0,88.724,88.8617,88.623,88.825,27818.0
2020-05-14 15:40:00,96.72,96.98,96.64,96.97,27906.0,88.8066,89.0454,88.7332,89.0362,27906.0
2020-05-14 15:45:00,96.98,97.18,96.97,97.08,42453.0,89.0454,89.229,89.0362,89.1372,42453.0
2020-05-14 15:50:00,97.09,97.34,96.99,97.04,56706.0,89.1464,89.3759,89.0545,89.1004,56706.0
2020-05-14 15:55:00,97.04,97.23,96.85,97.18,114210.0,89.1004,89.2749,88.926,89.229,114210.0
2020-05-15 09:30:00,96.36,97.17,96.18,96.24,99719.0,88.4761,89.2198,88.3108,88.3659,99719.0
2020-05-15 09:35:00,96.26,96.68,96.19,96.68,8277.0,88.3843,88.7699,88.32,88.7699,8277.0
2020-05-15 09:40:00,96.69,96.78,96.47,96.55,9452.0,88.7791,88.8617,88.5771,88.6505,9452.0
2020-05-15 09:45:00,96.59,96.78,96.55,96.62,17797.0,88.6873,88.8617,88.6505,88.7148,17797.0
2020-05-15 09:50:00,96.64,97.1,96.6,96.95,15727.0,88.7332,89.1555,88.6964,89.0178,15727.0
2020-05-15 09:55:00,96.97,97.15,96.93,97.06,20152.0,89.0362,89.2014,88.9994,89.1188,20152.0
2020-05-15 10:00:00,97.09,97.32,96.89,96.89,16058.0,89.1464,89.3575,88.9627,88.9627,16058.0
2020-05-15 10:05:00,96.92,97.01,96.78,96.86,9709.0,88.9903,89.0729,88.8617,88.9352,9709.0
2020-05-15 10:10:00,96.83,97.09,96.83,96.97,8822.0,88.9076,89.1464,88.9076,89.0362,8822.0
2020-05-15 10:15:00,97.01,97.19,97.0,97.07,8423.0,89.0729,89.2382,89.0637,89.128,8423.0
2020-05-15 10:20:00,97.08,97.19,96.86,96.86,11287.0,89.1372,89.2382,88.9352,88.9352,11287.0
2020-05-15 10:25:00,96.85,96.89,96.65,96.71,30008.0,88.926,88.9627,88.7424,88.7974,30008.0
2020-05-15 10:30:00,96.68,96.78,96.5,96.51,14877.0,88.7699,88.8617,88.6046,88.6138,14877.0
2020-05-15 10:35:00,96.47,96.65,96.31,96.47,15835.0,88.5771,88.7424,88.4302,88.5771,15835.0
2020-05-15 10:40:00,96.48,96.51,96.31,96.35,18512.0,88.5863,88.6138,88.4302,88.4669,18512.0
2020-05-15 10:45:00,96.3,96.49,96.26,96.34,9262.0,88.421,88.5954,88.3843,88.4577,9262.0
2020-05-15 10:50:00,96.35,96.35,96.01,96.02,13426.0,88.4669,88.4669,88.1547,88.1639,13426.0
2020-05-15 10:55:00,96.02,96.07,95.88,95.91,12416.0,88.1639,88.2098,88.0353,88.0629,12416.0
2020-05-15 11:00:00,95.89,95.89,95.49,95.5,18883.0,88.0445,88.0445,87.6773,87.6864,18883.0
2020-05-15 11:05:00,95.48,95.56,95.38,95.44,28446.0,87.6681,87.7415,87.5763,87.6313,28446.0
2020-05-15 11:10:00,95.43,95.49,95.3,95.39,26794.0,87.6222,87.6773,87.5028,87.5854,26794.0
2020-05-15 11:15:00,95.41,95.41,95.21,95.22,14936.0,87.6038,87.6038,87.4202,87.4293,14936.0
2020-05-15 11:20:00,95.2,95.4,95.11,95.39,25802.0,87.411,87.5946,87.3283,87.5854,25802.0
2020-05-15 11:25:00,95.36,95.45,95.31,95.42,20447.0,87.5579,87.6405,87.512,87.613,20447.0
2020-05-15 11:30:00,95.41,95.59,95.33,95.51,14460.0,87.6038,87.7691,87.5303,87.6956,14460.0
2020-05-15 11:35:00,95.5,95.5,95.38,95.44,13280.0,87.6864,87.6864,87.5763,87.6313,13280.0
2020-05-15 11:40:00,95.47,95.5,95.36,95.45,5615.0,87.6589,87.6864,87.5579,87.6405,5615.0
2020-05-15 11:45:00,95.5,95.5,95.36,95.43,7248.0,87.6864,87.6864,87.5579,87.6222,7248.0
2020-05-15 11:50:00,95.47,95.61,95.47,95.59,9889.0,87.6589,87.7874,87.6589,87.7691,9889.0
2020-05-15 11:55:00,95.6,95.74,95.6,95.69,27398.0,87.7783,87.9068,87.7783,87.8609,27398.0
2020-05-15 12:00:00,95.7,95.87,95.62,95.81,24563.0,87.8701,88.0262,87.7966,87.9711,24563.0
2020-05-15 12:05:00,95.81,95.88,95.77,95.81,18194.0,87.9711,88.0353,87.9343,87.9711,18194.0
2020-05-15 12:10:00,95.8,95.82,95.7,95.76,9084.0,87.9619,87.9803,87.8701,87.9252,9084.0
2020-05-15 12:15:00,95.77,95.79,95.67,95.74,7860.0,87.9343,87.9527,87.8425,87.9068,7860.0
2020-05-15 12:20:00,95.81,95.91,95.79,95.89,7301.0,87.9711,88.0629,87.9527,88.0445,7301.0
2020-05-15 12:25:00,95.9,95.91,95.76,95.79,12258.0,88.0537,88.0629,87.9252,87.9527,12258.0
2020-05-15 12:30:00,95.76,95.79,95.68,95.76,11793.0,87.9252,87.9527,87.8517,87.9252,11793.0
2020-05-15 12:35:00,95.76,95.79,95.69,95.78,13251.0,87.9252,87.9527,87.8609,87.9435,13251.0
2020-05-15 12:40:00,95.78,95.93,95.72,95.76,15588.0,87.9435,88.0813,87.8884,87.9252,15588.0
2020-05-15 12:45:00,95.75,95.75,95.45,95.53,18205.0,87.916,87.916,87.6405,87.714,18205.0
2020-05-15 12:50:00,95.52,95.57,95.46,95.5,9764.0,87.7048,87.7507,87.6497,87.6864,9764.0
2020-05-15 12:55:00,95.51,95.52,95.37,95.52,8940.0,87.6956,87.7048,87.5671,87.7048,8940.0
2020-05-15 13:00:00,95.51,95.65,95.49,95.59,12088.0,87.6956,87.8242,87.6773,87.7691,12088.0
2020-05-15 13:05:00,95.56,95.58,95.44,95.45,11987.0,87.7415,87.7599,87.6313,87.6405,11987.0
2020-05-15 13:10:00,95.47,95.59,95.47,95.54,15677.0,87.6589,87.7691,87.6589,87.7232,15677.0
2020-05-15 13:15:00,95.51,95.59,95.48,95.58,17449.0,87.6956,87.7691,87.6681,87.7599,17449.0
2020-05-15 13:20:00,95.58,95.61,95.52,95.55,15513.0,87.7599,87.7874,87.7048,87.7323,15513.0
2020-05-15 13:25:00,95.55,95.78,95.55,95.78,10752.0,87.7323,87.9435,87.7323,87.9435,10752.0
2020-05-15 13:30:00,95.78,95.79,95.64,95.65,18938.0,87.9435,87.9527,87.815,87.8242,18938.0
2020-05-15 13:35:00,95.65,95.75,95.5,95.56,17091.0,87.8242,87.916,87.6864,87.7415,17091.0
2020-05-15 13:40:00,95.57,95.62,95.53,95.59,13632.0,87.7507,87.7966,87.714,87.7691,13632.0
2020-05-15 13:45:00,95.59,95.67,95.48,95.63,17994.0,87.7691,87.8425,87.6681,87.8058,17994.0
2020-05-15 13:50:00,95.63,95.77,95.63,95.75,12928.0,87.8058,87.9343,87.8058,87.916,12928.0
2020-05-15 13:55:00,95.74,95.77,95.71,95.75,12290.0,87.9068,87.9343,87.8793,87.916,12290.0
2020-05-15 14:00:00,95.77,95.93,95.75,95.91,61807.0,87.9343,88.0813,87.916,88.0629,61807.0
2020-05-15 14:05:00,95.91,95.91,95.75,95.76,19752.0,88.0629,88.0629,87.916,87.9252,19752.0
2020-05-15 14:10:00,95.76,95.8,95.64,95.69,26590.0,87.9252,87.9619,87.815,87.8609,26590.0
2020-05-15 14:15:00,95.71,95.86,95.71,95.75,22381.0,87.8793,88.017,87.8793,87.916,22381.0
2020-05-15 14:20:00,95.78,95.87,95.7,95.77,16279.0,87.9435,88.0262,87.8701,87.9343,16279.0
2020-05-15 14:25:00,95.77,95.82,95.74,95.8,14627.0,87.9343,87.9803,87.9068,87.9619,14627.0
2020-05-15 14:30:00,95.8,95.85,95.59,95.59,13759.0,87.9619,88.0078,87.7691,87.7691,13759.0
2020-05-15 14:35:00,95.59,95.6,95.45,95.53,12605.0,87.7691,87.7783,87.6405,87.714,12605.0
2020-05-15 14:40:00,95.54,95.56,95.45,95.48,15894.0,87.7232,87.7415,87.6405,87.6681,15894.0
2020-05-15 14:45:00,95.45,95.55,95.39,95.4,17437.0,87.6405,87.7323,87.5854,87.5946,17437.0
2020-05-15 14:50:00,95.39,95.56,95.39,95.43,13037.0,87.5854,87.7415,87.5854,87.6222,13037.0
2020-05-15 14:55:00,95.42,95.43,95.17,95.19,32674.0,87.613,87.6222,87.3834,87.4018,32674.0
2020-05-15 15:00:00,95.23,95.71,95.21,95.68,24497.0,87.4385,87.8793,87.4202,87.8517,24497.0
2020-05-15 15:05:00,95.67,95.96,95.64,95.91,30561.0,87.8425,88.1088,87.815,88.0629,30561.0
2020-05-15 15:10:00,95.9,95.9,95.67,95.69,28996.0,88.0537,88.0537,87.8425,87.8609,28996.0
2020-05-15 15:15:00,95.67,95.74,95.56,95.68,15357.0,87.8425,87.9068,87.7415,87.8517,15357.0
2020-05-15 15:20:00,95.69,95.76,95.54,95.6,34567.0,87.8609,87.9252,87.7232,87.7783,34567.0
2020-05-15 15:25:00,95.58,95.8,95.58,95.7,38987.0,87.7599,87.9619,87.7599,87.8701,38987.0
2020-05-15 15:30:00,95.71,95.79,95.66,95.67,82572.0,87.8793,87.9527,87.8333,87.8425,82572.0
2020-05-15 15:35:00,95.69,95.7,95.4,95.53,39998.0,87.8609,87.8701,87.5946,87.714,39998.0
2020-05-15 15:40:00,95.53,95.54,95.38,95.5,43677.0,87.714,87.7232,87.5763,87.6864,43677.0
2020-05-15 15:45:00,95.5,95.68,95.48,95.6,56906.0,87.6864,87.8517,87.6681,87.7783,56906.0
2020-05-15 15:50:00,95.61,95.82,95.41,95.81,78057.0,87.7874,87.9803,87.6038,87.9711,78057.0
2020-05-15 15:55:00,95.81,95.98,95.73,95.84,116280.0,87.9711,88.1272,87.8976,87.9986,116280.0
2020-05-18 09:30:00,98.71,99.06,98.29,98.56,93435.0,90.6338,90.9552,90.2482,90.4961,93435.0
2020-05-18 09:35:00,98.46,98.7,98.36,98.56,34814.0,90.4043,90.6246,90.3124,90.4961,34814.0
2020-05-18 09:40:00,98.6,98.8,98.46,98.5,34315.0,90.5328,90.7164,90.4043,90.441,34315.0
2020-05-18 09:45:00,98.57,98.65,98.45,98.57,37387.0,90.5053,90.5787,90.3951,90.5053,37387.0
2020-05-18 09:50:00,98.57,98.61,98.22,98.28,22094.0,90.5053,90.542,90.1839,90.239,22094.0
2020-05-18 09:55:00,98.26,98.48,98.23,98.33,37539.0,90.2206,90.4226,90.1931,90.2849,37539.0
2020-05-18 10:00:00,98.33,98.37,98.18,98.37,33141.0,90.2849,90.3216,90.1472,90.3216,33141.0
2020-05-18 10:05:00,98.38,98.5,98.31,98.44,21302.0,90.3308,90.441,90.2665,90.3859,21302.0
2020-05-18 10:10:00,98.46,98.53,98.39,98.5,12497.0,90.4043,90.4685,90.34,90.441,12497.0
2020-05-18 10:15:00,98.5,98.52,98.36,98.48,20061.0,90.441,90.4594,90.3124,90.4226,20061.0
2020-05-18 10:20:00,98.47,98.78,98.47,98.75,29010.0,90.4134,90.6981,90.4134,90.6705,29010.0
2020-05-18 10:25:00,98.77,98.84,98.66,98.69,22284.0,90.6889,90.7532,90.5879,90.6154,22284.0
2020-05-18 10:30:00,98.71,98.84,98.66,98.81,11239.0,90.6338,90.7532,90.5879,90.7256,11239.0
2020-05-18 10:35:00,98.83,98.83,98.59,98.59,15700.0,90.744,90.744,90.5236,90.5236,15700.0
2020-05-18 10:40:00,98.58,98.58,98.38,98.43,18554.0,90.5144,90.5144,90.3308,90.3767,18554.0
2020-05-18 10:45:00,98.41,98.63,98.4,98.61,8190.0,90.3584,90.5604,90.3492,90.542,8190.0
2020-05-18 10:50:00,98.62,98.78,98.61,98.72,25823.0,90.5512,90.6981,90.542,90.643,25823.0
2020-05-18 10:55:00,98.72,98.72,98.61,98.62,14070.0,90.643,90.643,90.542,90.5512,14070.0
2020-05-18 11:00:00,98.62,98.78,98.62,98.77,13751.0,90.5512,90.6981,90.5512,90.6889,13751.0
2020-05-18 11:05:00,98.76,98.89,98.66,98.89,17766.0,90.6797,90.7991,90.5879,90.7991,17766.0
2020-05-18 11:10:00,98.88,98.92,98.76,98.82,20947.0,90.7899,90.8266,90.6797,90.7348,20947.0
2020-05-18 11:15:00,98.84,98.99,98.84,98.97,15550.0,90.7532,90.8909,90.7532,90.8725,15550.0
2020-05-18 11:20:00,98.97,99.3,98.95,99.29,32599.0,90.8725,91.1755,90.8542,91.1664,32599.0
2020-05-18 11:25:00,99.27,99.33,99.2,99.32,17074.0,91.148,91.2031,91.0837,91.1939,17074.0
2020-05-18 11:30:00,99.34,99.41,99.13,99.13,15254.0,91.2123,91.2765,91.0194,91.0194,15254.0
2020-05-18 11:35:00,99.13,99.31,99.12,99.3,20334.0,91.0194,91.1847,91.0103,91.1755,20334.0
2020-05-18 11:40:00,99.31,99.43,99.3,99.31,14516.0,91.1847,91.2949,91.1755,91.1847,14516.0
2020-05-18 11:45:00,99.32,99.38,99.25,99.32,13469.0,91.1939,91.249,91.1296,91.1939,13469.0
2020-05-18 11:50:00,99.31,99.36,99.22,99.36,11978.0,91.1847,91.2306,91.1021,91.2306,11978.0
2020-05-18 11:55:00,99.36,99.42,99.33,99.36,12123.0,91.2306,91.2857,91.2031,91.2306,12123.0
2020-05-18 12:00:00,99.35,99.4,99.26,99.29,17442.0,91.2214,91.2674,91.1388,91.1664,17442.0
2020-05-18 12:05:00,99.3,99.46,99.25,99.37,20363.0,91.1755,91.3224,91.1296,91.2398,20363.0
2020-05-18 12:10:00,99.35,99.38,99.24,99.25,13752.0,91.2214,91.249,91.1204,91.1296,13752.0
2020-05-18 12:15:00,99.26,99.37,99.25,99.29,18893.0,91.1388,91.2398,91.1296,91.1664,18893.0
2020-05-18 12:20:00,99.34,99.48,99.32,99.47,15837.0,91.2123,91.3408,91.1939,91.3316,15837.0
2020-05-18 12:25:00,99.46,99.56,99.41,99.44,20461.0,91.3224,91.4143,91.2765,91.3041,20461.0
2020-05-18 12:30:00,99.45,99.49,99.4,99.43,13084.0,91.3133,91.35,91.2674,91.2949,13084.0
2020-05-18 12:35:00,99.43,99.46,99.33,99.42,9757.0,91.2949,91.3224,91.2031,91.2857,9757.0
2020-05-18 12:40:00,99.42,99.42,99.24,99.31,15754.0,91.2857,91.2857,91.1204,91.1847,15754.0
2020-05-18 12:45:00,99.32,99.32,98.96,99.16,33921.0,91.1939,91.1939,90.8634,91.047,33921.0
2020-05-18 12:50:00,99.19,99.2,99.06,99.06,17865.0,91.0745,91.0837,90.9552,90.9552,17865.0
2020-05-18 12:55:00,99.07,99.13,98.99,99.05,54404.0,90.9644,91.0194,90.8909,90.946,54404.0
2020-05-18 13:00:00,99.05,99.19,99.05,99.18,12619.0,90.946,91.0745,90.946,91.0654,12619.0
2020-05-18 13:05:00,99.17,99.26,99.16,99.24,26848.0,91.0562,91.1388,91.047,91.1204,26848.0
2020-05-18 13:10:00,99.22,99.32,99.19,99.3,26393.0,91.1021,91.1939,91.0745,91.1755,26393.0
2020-05-18 13:15:00,99.3,99.48,99.3,99.46,30964.0,91.1755,91.3408,91.1755,91.3224,30964.0
2020-05-18 13:20:00,99.46,99.54,99.36,99.38,19170.0,91.3224,91.3959,91.2306,91.249,19170.0
2020-05-18 13:25:00,99.39,99.45,99.35,99.4,10606.0,91.2582,91.3133,91.2214,91.2674,10606.0
2020-05-18 13:30:00,99.41,99.57,99.36,99.5,15127.0,91.2765,91.4234,91.2306,91.3592,15127.0
2020-05-18 13:35:00,99.52,99.58,99.44,99.51,9584.0,91.3775,91.4326,91.3041,91.3684,9584.0
2020-05-18 13:40:00,99.5,99.57,99.48,99.51,16958.0,91.3592,91.4234,91.3408,91.3684,16958.0
2020-05-18 13:45:00,99.51,99.66,99.5,99.56,8257.0,91.3684,91.5061,91.3592,91.4143,8257.0
2020-05-18 13:50:00,99.59,99.64,99.52,99.6,8888.0,91.4418,91.4877,91.3775,91.451,8888.0
2020-05-18 13:55:00,99.61,99.63,99.53,99.61,8597.0,91.4602,91.4785,91.3867,91.4602,8597.0
2020-05-18 14:00:00,99.6,99.72,99.6,99.69,18439.0,91.451,91.5612,91.451,91.5336,18439.0
2020-05-18 14:05:00,99.7,99.72,99.63,99.7,14880.0,91.5428,91.5612,91.4785,91.5428,14880.0
2020-05-18 14:10:00,99.7,99.84,99.67,99.83,11746.0,91.5428,91.6714,91.5153,91.6622,11746.0
2020-05-18 14:15:00,99.84,99.95,99.83,99.93,14066.0,91.6714,91.7724,91.6622,91.754,14066.0
2020-05-18 14:20:00,99.93,99.99,99.89,99.91,18342.0,91.754,91.8091,91.7173,91.7356,18342.0
2020-05-18 14:25:00,99.91,100.08,99.91,100.05,26161.0,91.7356,91.8917,91.7356,91.8642,26161.0
2020-05-18 14:30:00,100.04,100.34,100.03,100.33,23197.0,91.855,92.1304,91.8458,92.1213,23197.0
2020-05-18 14:35:00,100.33,100.43,100.33,100.41,22967.0,92.1213,92.2131,92.1213,92.1947,22967.0
2020-05-18 14:40:00,100.4,100.53,100.39,100.49,28067.0,92.1855,92.3049,92.1764,92.2682,28067.0
2020-05-18 14:45:00,100.49,100.53,100.33,100.34,26967.0,92.2682,92.3049,92.1213,92.1304,26967.0
2020-05-18 14:50:00,100.32,100.37,100.23,100.37,24855.0,92.1121,92.158,92.0294,92.158,24855.0
2020-05-18 14:55:00,100.35,100.35,100.24,100.25,22089.0,92.1396,92.1396,92.0386,92.0478,22089.0
2020-05-18 15:00:00,100.24,100.32,100.24,100.24,20820.0,92.0386,92.1121,92.0386,92.0386,20820.0
2020-05-18 15:05:00,100.24,100.24,100.12,100.13,15947.0,92.0386,92.0386,91.9284,91.9376,15947.0
2020-05-18 15:10:00,100.13,100.2,100.09,100.17,15487.0,91.9376,92.0019,91.9009,91.9744,15487.0
2020-05-18 15:15:00,100.18,100.2,100.08,100.13,23857.0,91.9835,92.0019,91.8917,91.9376,23857.0
2020-05-18 15:20:00,100.11,100.11,99.94,99.98,23507.0,91.9193,91.9193,91.7632,91.7999,23507.0
2020-05-18 15:25:00,99.95,100.02,99.84,99.95,36735.0,91.7724,91.8366,91.6714,91.7724,36735.0
2020-05-18 15:30:00,99.97,100.07,99.96,100.0,46162.0,91.7907,91.8825,91.7815,91.8183,46162.0
2020-05-18 15:35:00,100.0,100.09,99.93,100.04,40999.0,91.8183,91.9009,91.754,91.855,40999.0
2020-05-18 15:40:00,100.05,100.13,99.98,100.04,57185.0,91.8642,91.9376,91.7999,91.855,57185.0
2020-05-18 15:45:00,100.06,100.13,99.99,100.02,60908.0,91.8734,91.9376,91.8091,91.8366,60908.0
2020-05-18 15:50:00,100.05,100.11,99.85,99.89,72926.0,91.8642,91.9193,91.6805,91.7173,72926.0
2020-05-18 15:55:00,99.9,99.91,99.58,99.65,126230.0,91.7264,91.7356,91.4326,91.4969,126230.0
2020-05-19 09:30:00,99.35,99.49,98.84,98.96,56667.0,91.2214,91.35,90.7532,90.8634,56667.0
2020-05-19 09:35:00,98.98,99.08,98.68,98.87,26890.0,90.8817,90.9735,90.6063,90.7807,26890.0
2020-05-19 09:40:00,98.91,99.01,98.8,98.92,22296.0,90.8174,90.9093,90.7164,90.8266,22296.0
2020-05-19 09:45:00,98.88,98.88,98.44,98.72,12358.0,90.7899,90.7899,90.3859,90.643,12358.0
2020-05-19 09:50:00,98.71,98.71,98.45,98.47,13068.0,90.6338,90.6338,90.3951,90.4134,13068.0
2020-05-19 09:55:00,98.51,98.83,98.5,98.8,13446.0,90.4502,90.744,90.441,90.7164,13446.0
2020-05-19 10:00:00,98.84,99.14,98.84,99.09,12115.0,90.7532,91.0286,90.7532,90.9827,12115.0
2020-05-19 10:05:00,99.09,99.46,99.07,99.4,15338.0,90.9827,91.3224,90.9644,91.2674,15338.0
2020-05-19 10:10:00,99.39,99.55,99.34,99.36,13087.0,91.2582,91.4051,91.2123,91.2306,13087.0
2020-05-19 10:15:00,99.36,99.36,99.13,99.17,17137.0,91.2306,91.2306,91.0194,91.0562,17137.0
2020-05-19 10:20:00,99.14,99.17,98.98,99.05,54096.0,91.0286,91.0562,90.8817,90.946,54096.0
2020-05-19 10:25:00,99.08,99.33,99.06,99.25,22847.0,90.9735,91.2031,90.9552,91.1296,22847.0
2020-05-19 10:30:00,99.31,99.33,99.18,99.27,15638.0,91.1847,91.2031,91.0654,91.148,15638.0
2020-05-19 10:35:00,99.32,99.61,99.32,99.55,43234.0,91.1939,91.4602,91.1939,91.4051,43234.0
2020-05-19 10:40:00,99.54,99.55,99.31,99.38,41458.0,91.3959,91.4051,91.1847,91.249,41458.0
2020-05-19 10:45:00,99.36,99.49,99.27,99.47,22584.0,91.2306,91.35,91.148,91.3316,22584.0
2020-05-19 10:50:00,99.42,99.54,99.4,99.48,17129.0,91.2857,91.3959,91.2674,91.3408,17129.0
2020-05-19 10:55:00,99.46,99.76,99.43,99.75,6575.0,91.3224,91.5979,91.2949,91.5887,6575.0
2020-05-19 11:00:00,99.77,100.04,99.71,99.99,25438.0,91.6071,91.855,91.552,91.8091,25438.0
2020-05-19 11:05:00,99.97,100.0,99.85,99.99,8413.0,91.7907,91.8183,91.6805,91.8091,8413.0
2020-05-19 11:10:00,99.96,99.98,99.66,99.7,12638.0,91.7815,91.7999,91.5061,91.5428,12638.0
2020-05-19 11:15:00,99.72,99.91,99.72,99.91,6740.0,91.5612,91.7356,91.5612,91.7356,6740.0
2020-05-19 11:20:00,99.95,99.99,99.8,99.86,16828.0,91.7724,91.8091,91.6346,91.6897,16828.0
2020-05-19 11:25:00,99.85,99.9,99.78,99.9,9683.0,91.6805,91.7264,91.6163,91.7264,9683.0
2020-05-19 11:30:00,99.89,100.04,99.86,99.93,11475.0,91.7173,91.855,91.6897,91.754,11475.0
2020-05-19 11:35:00,99.92,99.94,99.78,99.9,8763.0,91.7448,91.7632,91.6163,91.7264,8763.0
2020-05-19 11:40:00,99.9,100.02,99.79,99.79,12113.0,91.7264,91.8366,91.6254,91.6254,12113.0
2020-05-19 11:45:00,99.79,99.8,99.51,99.51,10225.0,91.6254,91.6346,91.3684,91.3684,10225.0
2020-05-19 11:50:00,99.46,99.58,99.46,99.54,10470.0,91.3224,91.4326,91.3224,91.3959,10470.0
2020-05-19 11:55:00,99.56,99.63,99.47,99.59,8431.0,91.4143,91.4785,91.3316,91.4418,8431.0
2020-05-19 12:00:00,99.57,99.62,99.47,99.55,20061.0,91.4234,91.4694,91.3316,91.4051,20061.0
2020-05-19 12:05:00,99.54,99.6,99.46,99.51,7435.0,91.3959,91.451,91.3224,91.3684,7435.0
2020-05-19 12:10:00,99.52,99.59,99.47,99.53,8919.0,91.3775,91.4418,91.3316,91.3867,8919.0
2020-05-19 12:15:00,99.53,99.58,99.37,99.38,11066.0,91.3867,91.4326,91.2398,91.249,11066.0
2020-05-19 12:20:00,99.37,99.48,99.32,99.48,11621.0,91.2398,91.3408,91.1939,91.3408,11621.0
2020-05-19 12:25:00,99.48,99.71,99.4,99.5,21025.0,91.3408,91.552,91.2674,91.3592,21025.0
2020-05-19 12:30:00,99.52,99.58,99.29,99.34,10207.0,91.3775,91.4326,91.1664,91.2123,10207.0
2020-05-19 12:35:00,99.34,99.46,99.33,99.4,21436.0,91.2123,91.3224,91.2031,91.2674,21436.0
2020-05-19 12:40:00,99.41,99.51,99.4,99.46,10949.0,91.2765,91.3684,91.2674,91.3224,10949.0
2020-05-19 12:45:00,99.43,99.53,99.38,99.43,46246.0,91.2949,91.3867,91.249,91.2949,46246.0
2020-05-19 12:50:00,99.46,99.54,99.43,99.44,12262.0,91.3224,91.3959,91.2949,91.3041,12262.0
2020-05-19 12:55:00,99.46,99.61,99.45,99.61,5634.0,91.3224,91.4602,91.3133,91.4602,5634.0
2020-05-19 13:00:00,99.61,99.69,99.57,99.64,6353.0,91.4602,91.5336,91.4234,91.4877,6353.0
2020-05-19 13:05:00,99.63,99.75,99.61,99.73,6554.0,91.4785,91.5887,91.4602,91.5704,6554.0
2020-05-19 13:10:00,99.73,99.74,99.55,99.62,13433.0,91.5704,91.5795,91.4051,91.4694,13433.0
2020-05-19 13:15:00,99.62,99.62,99.52,99.56,4298.0,91.4694,91.4694,91.3775,91.4143,4298.0
2020-05-19 13:20:00,99.55,99.58,99.43,99.45,9192.0,91.4051,91.4326,91.2949,91.3133,9192.0
2020-05-19 13:25:00,99.46,99.47,99.29,99.38,10053.0,91.3224,91.3316,91.1664,91.249,10053.0
2020-05-19 13:30:00,99.38,99.49,99.37,99.44,4788.0,91.249,91.35,91.2398,91.3041,4788.0
2020-05-19 13:35:00,99.44,99.45,99.35,99.36,6641.0,91.3041,91.3133,91.2214,91.2306,6641.0
2020-05-19 13:40:00,99.36,99.41,99.35,99.37,5091.0,91.2306,91.2765,91.2214,91.2398,5091.0
2020-05-19 13:45:00,99.36,99.37,99.29,99.34,6263.0,91.2306,91.2398,91.1664,91.2123,6263.0
2020-05-19 13:50:00,99.35,99.39,99.33,99.36,9551.0,91.2214,91.2582,91.2031,91.2306,9551.0
2020-05-19 13:55:00,99.36,99.38,99.33,99.36,8036.0,91.2306,91.249,91.2031,91.2306,8036.0
2020-05-19 14:00:00,99.36,99.4,99.24,99.32,7624.0,91.2306,91.2674,91.1204,91.1939,7624.0
2020-05-19 14:05:00,99.33,99.5,99.31,99.45,20472.0,91.2031,91.3592,91.1847,91.3133,20472.0
2020-05-19 14:10:00,99.45,99.54,99.44,99.5,12911.0,91.3133,91.3959,91.3041,91.3592,12911.0
2020-05-19 14:15:00,99.48,99.56,99.48,99.53,4132.0,91.3408,91.4143,91.3408,91.3867,4132.0
2020-05-19 14:20:00,99.54,99.72,99.54,99.63,7452.0,91.3959,91.5612,91.3959,91.4785,7452.0
2020-05-19 14:25:00,99.59,99.63,99.54,99.59,4755.0,91.4418,91.4785,91.3959,91.4418,4755.0
2020-05-19 14:30:00,99.57,99.62,99.53,99.53,7619.0,91.4234,91.4694,91.3867,91.3867,7619.0
2020-05-19 14:35:00,99.51,99.54,99.44,99.5,5202.0,91.3684,91.3959,91.3041,91.3592,5202.0
2020-05-19 14:40:00,99.48,99.59,99.48,99.56,5825.0,91.3408,91.4418,91.3408,91.4143,5825.0
2020-05-19 14:45:00,99.55,99.68,99.54,99.68,10110.0,91.4051,91.5244,91.3959,91.5244,10110.0
2020-05-19 14:50:00,99.68,99.73,99.66,99.7,7615.0,91.5244,91.5704,91.5061,91.5428,7615.0
2020-05-19 14:55:00,99.7,99.72,99.1,99.25,26933.0,91.5428,91.5612,90.9919,91.1296,26933.0
2020-05-19 15:00:00,99.19,99.37,99.16,99.26,15382.0,91.0745,91.2398,91.047,91.1388,15382.0
2020-05-19 15:05:00,99.27,99.36,99.26,99.33,11157.0,91.148,91.2306,91.1388,91.2031,11157.0
2020-05-19 15:10:00,99.31,99.62,99.28,99.46,14998.0,91.1847,91.4694,91.1572,91.3224,14998.0
2020-05-19 15:15:00,99.45,99.52,99.31,99.34,33314.0,91.3133,91.3775,91.1847,91.2123,33314.0
2020-05-19 15:20:00,99.35,99.38,99.16,99.28,26657.0,91.2214,91.249,91.047,91.1572,26657.0
2020-05-19 15:25:00,99.29,99.39,99.2,99.33,21599.0,91.1664,91.2582,91.0837,91.2031,21599.0
2020-05-19 15:30:00,99.35,99.35,99.15,99.16,26113.0,91.2214,91.2214,91.0378,91.047,26113.0
2020-05-19 15:35:00,99.17,99.19,98.92,99.03,24591.0,91.0562,91.0745,90.8266,90.9276,24591.0
2020-05-19 15:40:00,99.03,99.05,98.87,98.91,32104.0,90.9276,90.946,90.7807,90.8174,32104.0
2020-05-19 15:45:00,98.9,98.98,98.75,98.76,38002.0,90.8083,90.8817,90.6705,90.6797,38002.0
2020-05-19 15:50:00,98.72,98.82,98.67,98.69,51588.0,90.643,90.7348,90.5971,90.6154,51588.0
2020-05-19 15:55:00,98.67,98.75,98.3,98.33,94693.0,90.5971,90.6705,90.2574,90.2849,94693.0
2020-05-20 09:30:00,99.08,99.39,98.22,98.45,92518.0,90.9735,91.2582,90.1839,90.3951,92518.0
2020-05-20 09:35:00,98.48,98.58,98.09,98.38,21220.0,90.4226,90.5144,90.0645,90.3308,21220.0
2020-05-20 09:40:00,98.41,98.52,98.2,98.27,22599.0,90.3584,90.4594,90.1655,90.2298,22599.0
2020-05-20 09:45:00,98.26,98.55,98.21,98.48,16511.0,90.2206,90.4869,90.1747,90.4226,16511.0
2020-05-20 09:50:00,98.58,98.74,98.53,98.63,13084.0,90.5144,90.6614,90.4685,90.5604,13084.0
2020-05-20 09:55:00,98.59,98.68,98.35,98.62,11342.0,90.5236,90.6063,90.3033,90.5512,11342.0
2020-05-20 10:00:00,98.58,98.93,98.58,98.86,5558.0,90.5144,90.8358,90.5144,90.7715,5558.0
2020-05-20 10:05:00,98.82,98.91,98.74,98.78,27873.0,90.7348,90.8174,90.6614,90.6981,27873.0
2020-05-20 10:10:00,98.81,99.16,98.77,99.05,11526.0,90.7256,91.047,90.6889,90.946,11526.0
2020-05-20 10:15:00,99.08,99.35,99.03,99.35,19668.0,90.9735,91.2214,90.9276,91.2214,19668.0
2020-05-20 10:20:00,99.43,99.57,99.4,99.48,17748.0,91.2949,91.4234,91.2674,91.3408,17748.0
2020-05-20 10:25:00,99.48,99.83,99.47,99.83,15746.0,91.3408,91.6622,91.3316,91.6622,15746.0
2020-05-20 10:30:00,99.83,99.84,99.58,99.62,16730.0,91.6622,91.6714,91.4326,91.4694,16730.0
2020-05-20 10:35:00,99.62,99.74,99.52,99.64,10344.0,91.4694,91.5795,91.3775,91.4877,10344.0
2020-05-20 10:40:00,99.64,99.67,99.55,99.55,6989.0,91.4877,91.5153,91.4051,91.4051,6989.0
2020-05-20 10:45:00,99.56,99.7,99.45,99.69,8575.0,91.4143,91.5428,91.3133,91.5336,8575.0
2020-05-20 10:50:00,99.68,99.8,99.65,99.71,10428.0,91.5244,91.6346,91.4969,91.552,10428.0
2020-05-20 10:55:00,99.71,99.87,99.68,99.82,5848.0,91.552,91.6989,91.5244,91.653,5848.0
2020-05-20 11:00:00,99.84,100.06,99.84,100.02,29852.0,91.6714,91.8734,91.6714,91.8366,29852.0
2020-05-20 11:05:00,100.0,100.24,99.96,100.2,14173.0,91.8183,92.0386,91.7815,92.0019,14173.0
2020-05-20 11:10:00,100.21,100.42,100.13,100.41,25319.0,92.0111,92.2039,91.9376,92.1947,25319.0
2020-05-20 11:15:00,100.39,100.56,100.36,100.53,25515.0,92.1764,92.3324,92.1488,92.3049,25515.0
2020-05-20 11:20:00,100.53,100.53,100.22,100.25,7470.0,92.3049,92.3049,92.0203,92.0478,7470.0
2020-05-20 11:25:00,100.27,100.52,100.22,100.22,7802.0,92.0662,92.2957,92.0203,92.0203,7802.0
2020-05-20 11:30:00,100.22,100.48,100.22,100.44,7622.0,92.0203,92.259,92.0203,92.2223,7622.0
2020-05-20 11:35:00,100.42,100.43,100.31,100.35,7582.0,92.2039,92.2131,92.1029,92.1396,7582.0
2020-05-20 11:40:00,100.33,100.4,100.27,100.31,9096.0,92.1213,92.1855,92.0662,92.1029,9096.0
2020-05-20 11:45:00,100.31,100.38,100.28,100.34,5763.0,92.1029,92.1672,92.0754,92.1304,5763.0
2020-05-20 11:50:00,100.37,100.42,100.26,100.29,6439.0,92.158,92.2039,92.057,92.0845,6439.0
2020-05-20 11:55:00,100.27,100.35,100.21,100.24,4621.0,92.0662,92.1396,92.0111,92.0386,4621.0
2020-05-20 12:00:00,100.27,100.34,100.16,100.21,9815.0,92.0662,92.1304,91.9652,92.0111,9815.0
2020-05-20 12:05:00,100.21,100.28,100.15,100.15,9840.0,92.0111,92.0754,91.956,91.956,9840.0
2020-05-20 12:10:00,100.12,100.15,100.04,100.06,11103.0,91.9284,91.956,91.855,91.8734,11103.0
2020-05-20 12:15:00,100.06,100.08,99.67,99.78,51465.0,91.8734,91.8917,91.5153,91.6163,51465.0
2020-05-20 12:20:00,99.76,100.1,99.75,100.05,50174.0,91.5979,91.9101,91.5887,91.8642,50174.0
2020-05-20 12:25:00,100.09,100.14,100.03,100.08,4874.0,91.9009,91.9468,91.8458,91.8917,4874.0
2020-05-20 12:30:00,100.07,100.14,100.0,100.12,4202.0,91.8825,91.9468,91.8183,91.9284,4202.0
2020-05-20 12:35:00,100.11,100.12,100.03,100.05,3817.0,91.9193,91.9284,91.8458,91.8642,3817.0
2020-05-20 12:40:00,100.02,100.08,99.91,99.98,9631.0,91.8366,91.8917,91.7356,91.7999,9631.0
2020-05-20 12:45:00,99.96,100.14,99.96,100.08,8478.0,91.7815,91.9468,91.7815,91.8917,8478.0
2020-05-20 12:50:00,100.11,100.18,100.1,100.1,4881.0,91.9193,91.9835,91.9101,91.9101,4881.0
2020-05-20 12:55:00,100.09,100.1,99.98,100.0,6966.0,91.9009,91.9101,91.7999,91.8183,6966.0
2020-05-20 13:00:00,100.03,100.05,99.95,99.96,21179.0,91.8458,91.8642,91.7724,91.7815,21179.0
2020-05-20 13:05:00,100.0,100.02,99.69,99.72,13374.0,91.8183,91.8366,91.5336,91.5612,13374.0
2020-05-20 13:10:00,99.75,99.84,99.73,99.78,2503.0,91.5887,91.6714,91.5704,91.6163,2503.0
2020-05-20 13:15:00,99.79,99.82,99.72,99.79,4060.0,91.6254,91.653,91.5612,91.6254,4060.0
2020-05-20 13:20:00,99.75,99.78,99.58,99.58,3026.0,91.5887,91.6163,91.4326,91.4326,3026.0
2020-05-20 13:25:00,99.58,99.62,99.55,99.6,5445.0,91.4326,91.4694,91.4051,91.451,5445.0
2020-05-20 13:30:00,99.62,99.75,99.61,99.68,3323.0,91.4694,91.5887,91.4602,91.5244,3323.0
2020-05-20 13:35:00,99.71,99.84,99.69,99.84,4123.0,91.552,91.6714,91.5336,91.6714,4123.0
2020-05-20 13:40:00,99.79,100.0,99.78,99.98,13559.0,91.6254,91.8183,91.6163,91.7999,13559.0
2020-05-20 13:45:00,100.0,100.0,99.91,99.92,4492.0,91.8183,91.8183,91.7356,91.7448,4492.0
2020-05-20 13:50:00,99.93,99.93,99.82,99.84,4667.0,91.754,91.754,91.653,91.6714,4667.0
2020-05-20 13:55:00,99.83,99.97,99.83,99.95,6699.0,91.6622,91.7907,91.6622,91.7724,6699.0
2020-05-20 14:00:00,99.96,100.0,99.78,99.91,12207.0,91.7815,91.8183,91.6163,91.7356,12207.0
2020-05-20 14:05:00,99.93,100.05,99.87,99.92,19022.0,91.754,91.8642,91.6989,91.7448,19022.0
2020-05-20 14:10:00,99.83,99.95,99.82,99.87,6476.0,91.6622,91.7724,91.653,91.6989,6476.0
2020-05-20 14:15:00,99.85,99.95,99.81,99.88,5275.0,91.6805,91.7724,91.6438,91.7081,5275.0
2020-05-20 14:20:00,99.84,99.89,99.79,99.84,4927.0,91.6714,91.7173,91.6254,91.6714,4927.0
2020-05-20 14:25:00,99.84,99.86,99.79,99.82,4729.0,91.6714,91.6897,91.6254,91.653,4729.0
2020-05-20 14:30:00,99.8,100.0,99.76,99.96,5957.0,91.6346,91.8183,91.5979,91.7815,5957.0
2020-05-20 14:35:00,99.94,100.08,99.94,100.03,7976.0,91.7632,91.8917,91.7632,91.8458,7976.0
2020-05-20 14:40:00,100.04,100.04,99.91,99.93,4719.0,91.855,91.855,91.7356,91.754,4719.0
2020-05-20 14:45:00,99.94,99.94,99.77,99.87,18958.0,91.7632,91.7632,91.6071,91.6989,18958.0
2020-05-20 14:50:00,99.87,100.16,99.83,100.09,28443.0,91.6989,91.9652,91.6622,91.9009,28443.0
2020-05-20 14:55:00,100.07,100.1,99.91,99.91,11827.0,91.8825,91.9101,91.7356,91.7356,11827.0
2020-05-20 15:00:00,99.9,99.96,99.81,99.84,3954.0,91.7264,91.7815,91.6438,91.6714,3954.0
2020-05-20 15:05:00,99.8,99.81,99.64,99.68,28652.0,91.6346,91.6438,91.4877,91.5244,28652.0
2020-05-20 15:10:00,99.68,99.72,99.49,99.53,11206.0,91.5244,91.5612,91.35,91.3867,11206.0
2020-05-20 15:15:00,99.54,99.6,99.47,99.58,6281.0,91.3959,91.451,91.3316,91.4326,6281.0
2020-05-20 15:20:00,99.57,99.69,99.55,99.59,6273.0,91.4234,91.5336,91.4051,91.4418,6273.0
2020-05-20 15:25:00,99.57,99.61,99.49,99.6,5921.0,91.4234,91.4602,91.35,91.451,5921.0
2020-05-20 15:30:00,99.58,99.62,99.48,99.5,10599.0,91.4326,91.4694,91.3408,91.3592,10599.0
2020-05-20 15:35:00,99.54,99.65,99.53,99.65,10579.0,91.3959,91.4969,91.3867,91.4969,10579.0
2020-05-20 15:40:00,99.64,99.66,99.58,99.66,9932.0,91.4877,91.5061,91.4326,91.5061,9932.0
2020-05-20 15:45:00,99.64,99.69,99.38,99.41,16973.0,91.4877,91.5336,91.249,91.2765,16973.0
2020-05-20 15:50:00,99.42,99.54,99.27,99.39,19385.0,91.2857,91.3959,91.148,91.2582,19385.0
2020-05-20 15:55:00,99.4,99.57,99.31,99.45,51345.0,91.2674,91.4234,91.1847,91.3133,51345.0
2020-05-21 09:30:00,99.12,99.66,99.02,99.66,33970.0,91.0103,91.5061,90.9184,91.5061,33970.0
2020-05-21 09:35:00,99.67,100.11,99.61,100.03,17316.0,91.5153,91.9193,91.4602,91.8458,17316.0
2020-05-21 09:40:00,99.95,100.0,99.86,99.9,11958.0,91.7724,91.8183,91.6897,91.7264,11958.0
2020-05-21 09:45:00,99.86,99.97,99.79,99.86,8023.0,91.6897,91.7907,91.6254,91.6897,8023.0
2020-05-21 09:50:00,99.84,99.88,99.46,99.56,12876.0,91.6714,91.7081,91.3224,91.4143,12876.0
2020-05-21 09:55:00,99.53,99.71,99.48,99.67,8746.0,91.3867,91.552,91.3408,91.5153,8746.0
2020-05-21 10:00:00,99.65,99.77,99.57,99.59,11578.0,91.4969,91.6071,91.4234,91.4418,11578.0
2020-05-21 10:05:00,99.6,99.75,99.45,99.75,9949.0,91.451,91.5887,91.3133,91.5887,9949.0
2020-05-21 10:10:00,99.75,99.79,99.59,99.61,10105.0,91.5887,91.6254,91.4418,91.4602,10105.0
2020-05-21 10:15:00,99.58,99.67,99.54,99.65,8415.0,91.4326,91.5153,91.3959,91.4969,8415.0
2020-05-21 10:20:00,99.61,99.82,99.61,99.82,13020.0,91.4602,91.653,91.4602,91.653,13020.0
2020-05-21 10:25:00,99.79,99.79,99.38,99.41,9049.0,91.6254,91.6254,91.249,91.2765,9049.0
2020-05-21 10:30:00,99.33,99.45,99.28,99.36,11178.0,91.2031,91.3133,91.1572,91.2306,11178.0
2020-05-21 10:35:00,99.37,99.47,99.26,99.33,4871.0,91.2398,91.3316,91.1388,91.2031,4871.0
2020-05-21 10:40:00,99.39,99.43,99.27,99.43,4747.0,91.2582,91.2949,91.148,91.2949,4747.0
2020-05-21 10:45:00,99.39,99.44,99.34,99.38,9764.0,91.2582,91.3041,91.2123,91.249,9764.0
2020-05-21 10:50:00,99.36,99.66,99.36,99.64,51525.0,91.2306,91.5061,91.2306,91.4877,51525.0
2020-05-21 10:55:00,99.6,99.71,99.56,99.59,16227.0,91.451,91.552,91.4143,91.4418,16227.0
2020-05-21 11:00:00,99.54,99.67,99.46,99.55,23594.0,91.3959,91.5153,91.3224,91.4051,23594.0
2020-05-21 11:05:00,99.55,99.66,99.47,99.59,25316.0,91.4051,91.5061,91.3316,91.4418,25316.0
2020-05-21 11:10:00,99.58,99.6,99.49,99.52,12577.0,91.4326,91.451,91.35,91.3775,12577.0
2020-05-21 11:15:00,99.52,99.52,99.39,99.42,49533.0,91.3775,91.3775,91.2582,91.2857,49533.0
2020-05-21 11:20:00,99.43,99.48,99.28,99.41,52613.0,91.2949,91.3408,91.1572,91.2765,52613.0
2020-05-21 11:25:00,99.38,99.45,99.3,99.34,32485.0,91.249,91.3133,91.1755,91.2123,32485.0
2020-05-21 11:30:00,99.35,99.46,99.33,99.34,5624.0,91.2214,91.3224,91.2031,91.2123,5624.0
2020-05-21 11:35:00,99.33,99.4,99.32,99.39,8362.0,91.2031,91.2674,91.1939,91.2582,8362.0
2020-05-21 11:40:00,99.39,99.49,99.37,99.48,4674.0,91.2582,91.35,91.2398,91.3408,4674.0
2020-05-21 11:45:00,99.48,99.48,99.27,99.3,3500.0,91.3408,91.3408,91.148,91.1755,3500.0
2020-05-21 11:50:00,99.29,99.29,99.12,99.17,8568.0,91.1664,91.1664,91.0103,91.0562,8568.0
2020-05-21 11:55:00,99.21,99.21,99.04,99.15,8253.0,91.0929,91.0929,90.9368,91.0378,8253.0
2020-05-21 12:00:00,99.17,99.33,99.04,99.14,8650.0,91.0562,91.2031,90.9368,91.0286,8650.0
2020-05-21 12:05:00,99.18,99.27,99.18,99.22,3524.0,91.0654,91.148,91.0654,91.1021,3524.0
2020-05-21 12:10:00,99.19,99.24,99.11,99.22,4385.0,91.0745,91.1204,91.0011,91.1021,4385.0
2020-05-21 12:15:00,99.24,99.24,98.97,99.04,9544.0,91.1204,91.1204,90.8725,90.9368,9544.0
2020-05-21 12:20:00,99.07,99.17,98.9,98.98,9509.0,90.9644,91.0562,90.8083,90.8817,9509.0
2020-05-21 12:25:00,99.0,99.06,98.91,98.91,8260.0,90.9001,90.9552,90.8174,90.8174,8260.0
2020-05-21 12:30:00,98.9,98.98,98.83,98.86,2818.0,90.8083,90.8817,90.744,90.7715,2818.0
2020-05-21 12:35:00,98.79,98.83,98.63,98.68,11494.0,90.7073,90.744,90.5604,90.6063,11494.0
2020-05-21 12:40:00,98.68,98.82,98.66,98.73,4304.0,90.6063,90.7348,90.5879,90.6522,4304.0
2020-05-21 12:45:00,98.7,98.93,98.7,98.91,5709.0,90.6246,90.8358,90.6246,90.8174,5709.0
2020-05-21 12:50:00,98.88,98.89,98.73,98.86,4765.0,90.7899,90.7991,90.6522,90.7715,4765.0
2020-05-21 12:55:00,98.91,98.95,98.83,98.84,3701.0,90.8174,90.8542,90.744,90.7532,3701.0
2020-05-21 13:00:00,98.92,99.12,98.81,99.07,4700.0,90.8266,91.0103,90.7256,90.9644,4700.0
2020-05-21 13:05:00,98.98,98.99,98.88,98.91,3492.0,90.8817,90.8909,90.7899,90.8174,3492.0
2020-05-21 13:10:00,98.92,99.03,98.92,98.98,4878.0,90.8266,90.9276,90.8266,90.8817,4878.0
2020-05-21 13:15:00,98.95,99.03,98.91,98.93,4850.0,90.8542,90.9276,90.8174,90.8358,4850.0
2020-05-21 13:20:00,98.87,98.94,98.86,98.87,4142.0,90.7807,90.845,90.7715,90.7807,4142.0
2020-05-21 13:25:00,98.87,98.87,98.66,98.76,3507.0,90.7807,90.7807,90.5879,90.6797,3507.0
2020-05-21 13:30:00,98.74,98.77,98.68,98.77,3575.0,90.6614,90.6889,90.6063,90.6889,3575.0
2020-05-21 13:35:00,98.77,98.8,98.66,98.7,7734.0,90.6889,90.7164,90.5879,90.6246,7734.0
2020-05-21 13:40:00,98.7,98.77,98.65,98.73,2995.0,90.6246,90.6889,90.5787,90.6522,2995.0
2020-05-21 13:45:00,98.73,98.78,98.72,98.72,2478.0,90.6522,90.6981,90.643,90.643,2478.0
2020-05-21 13:50:00,98.77,98.78,98.72,98.77,4033.0,90.6889,90.6981,90.643,90.6889,4033.0
2020-05-21 13:55:00,98.76,98.83,98.73,98.76,4449.0,90.6797,90.744,90.6522,90.6797,4449.0
2020-05-21 14:00:00,98.76,98.83,98.7,98.83,3835.0,90.6797,90.744,90.6246,90.744,3835.0
2020-05-21 14:05:00,98.81,98.94,98.81,98.89,5995.0,90.7256,90.845,90.7256,90.7991,5995.0
2020-05-21 14:10:00,98.91,98.95,98.89,98.95,5633.0,90.8174,90.8542,90.7991,90.8542,5633.0
2020-05-21 14:15:00,98.95,98.96,98.85,98.87,4033.0,90.8542,90.8634,90.7624,90.7807,4033.0
2020-05-21 14:20:00,98.87,98.96,98.86,98.95,5396.0,90.7807,90.8634,90.7715,90.8542,5396.0
2020-05-21 14:25:00,98.94,99.01,98.93,99.01,4013.0,90.845,90.9093,90.8358,90.9093,4013.0
2020-05-21 14:30:00,99.04,99.18,98.99,99.11,16646.0,90.9368,91.0654,90.8909,91.0011,16646.0
2020-05-21 14:35:00,99.11,99.11,98.91,99.0,9690.0,91.0011,91.0011,90.8174,90.9001,9690.0
2020-05-21 14:40:00,99.01,99.01,98.93,99.0,5977.0,90.9093,90.9093,90.8358,90.9001,5977.0
2020-05-21 14:45:00,98.95,98.96,98.82,98.85,6963.0,90.8542,90.8634,90.7348,90.7624,6963.0
2020-05-21 14:50:00,98.86,98.96,98.81,98.95,6491.0,90.7715,90.8634,90.7256,90.8542,6491.0
2020-05-21 14:55:00,98.97,99.12,98.92,98.98,13835.0,90.8725,91.0103,90.8266,90.8817,13835.0
2020-05-21 15:00:00,98.96,99.15,98.96,99.01,14844.0,90.8634,91.0378,90.8634,90.9093,14844.0
2020-05-21 15:05:00,99.05,99.07,99.01,99.07,6750.0,90.946,90.9644,90.9093,90.9644,6750.0
2020-05-21 15:10:00,99.06,99.06,98.9,99.02,5338.0,90.9552,90.9552,90.8083,90.9184,5338.0
2020-05-21 15:15:00,99.03,99.12,99.0,99.1,5457.0,90.9276,91.0103,90.9001,90.9919,5457.0
2020-05-21 15:20:00,99.1,99.12,99.04,99.06,3927.0,90.9919,91.0103,90.9368,90.9552,3927.0
2020-05-21 15:25:00,99.08,99.09,98.92,98.92,10432.0,90.9735,90.9827,90.8266,90.8266,10432.0
2020-05-21 15:30:00,98.91,98.99,98.83,98.95,13154.0,90.8174,90.8909,90.744,90.8542,13154.0
2020-05-21 15:35:00,98.97,99.07,98.89,99.06,10365.0,90.8725,90.9644,90.7991,90.9552,10365.0
2020-05-21 15:40:00,99.03,99.1,98.97,99.06,11129.0,90.9276,90.9919,90.8725,90.9552,11129.0
2020-05-21 15:45:00,99.06,99.07,98.97,99.01,13812.0,90.9552,90.9644,90.8725,90.9093,13812.0
2020-05-21 15:50:00,99.03,99.04,98.83,98.88,17794.0,90.9276,90.9368,90.744,90.7899,17794.0
2020-05-21 15:55:00,98.88,99.02,98.82,98.94,51032.0,90.7899,90.9184,90.7348,90.845,51032.0
2020-05-22 09:30:00,98.88,99.0,98.59,98.75,25274.0,90.7899,90.9001,90.5236,90.6705,25274.0
2020-05-22 09:35:00,98.75,98.75,98.34,98.37,7998.0,90.6705,90.6705,90.2941,90.3216,7998.0
2020-05-22 09:40:00,98.41,98.57,98.37,98.52,6981.0,90.3584,90.5053,90.3216,90.4594,6981.0
2020-05-22 09:45:00,98.58,98.58,98.43,98.53,4241.0,90.5144,90.5144,90.3767,90.4685,4241.0
2020-05-22 09:50:00,98.48,98.59,98.43,98.59,24689.0,90.4226,90.5236,90.3767,90.5236,24689.0
2020-05-22 09:55:00,98.55,98.6,98.46,98.48,6856.0,90.4869,90.5328,90.4043,90.4226,6856.0
2020-05-22 10:00:00,98.48,98.86,98.45,98.85,11770.0,90.4226,90.7715,90.3951,90.7624,11770.0
2020-05-22 10:05:00,98.8,98.81,98.63,98.67,5974.0,90.7164,90.7256,90.5604,90.5971,5974.0
2020-05-22 10:10:00,98.66,98.93,98.63,98.73,10594.0,90.5879,90.8358,90.5604,90.6522,10594.0
2020-05-22 10:15:00,98.71,98.85,98.68,98.74,4048.0,90.6338,90.7624,90.6063,90.6614,4048.0
2020-05-22 10:20:00,98.79,98.87,98.74,98.81,5401.0,90.7073,90.7807,90.6614,90.7256,5401.0
2020-05-22 10:25:00,98.79,98.87,98.74,98.83,9114.0,90.7073,90.7807,90.6614,90.744,9114.0
2020-05-22 10:30:00,98.87,98.94,98.8,98.8,4139.0,90.7807,90.845,90.7164,90.7164,4139.0
2020-05-22 10:35:00,98.8,98.83,98.7,98.83,8207.0,90.7164,90.744,90.6246,90.744,8207.0
2020-05-22 10:40:00,98.86,98.88,98.75,98.78,3441.0,90.7715,90.7899,90.6705,90.6981,3441.0
2020-05-22 10:45:00,98.73,98.87,98.65,98.65,4682.0,90.6522,90.7807,90.5787,90.5787,4682.0
2020-05-22 10:50:00,98.7,98.76,98.64,98.76,2111.0,90.6246,90.6797,90.5695,90.6797,2111.0
2020-05-22 10:55:00,98.72,98.76,98.62,98.64,7778.0,90.643,90.6797,90.5512,90.5695,7778.0
2020-05-22 11:00:00,98.71,98.75,98.6,98.75,5712.0,90.6338,90.6705,90.5328,90.6705,5712.0
2020-05-22 11:05:00,98.75,98.84,98.71,98.72,3195.0,90.6705,90.7532,90.6338,90.643,3195.0
2020-05-22 11:10:00,98.69,98.72,98.62,98.65,6708.0,90.6154,90.643,90.5512,90.5787,6708.0
2020-05-22 11:15:00,98.62,98.63,98.56,98.56,7519.0,90.5512,90.5604,90.4961,90.4961,7519.0
2020-05-22 11:20:00,98.59,98.64,98.51,98.51,6911.0,90.5236,90.5695,90.4502,90.4502,6911.0
2020-05-22 11:25:00,98.51,98.66,98.49,98.65,6398.0,90.4502,90.5879,90.4318,90.5787,6398.0
2020-05-22 11:30:00,98.62,98.65,98.5,98.56,6333.0,90.5512,90.5787,90.441,90.4961,6333.0
2020-05-22 11:35:00,98.53,98.62,98.47,98.57,5282.0,90.4685,90.5512,90.4134,90.5053,5282.0
2020-05-22 11:40:00,98.57,98.61,98.49,98.49,2980.0,90.5053,90.542,90.4318,90.4318,2980.0
2020-05-22 11:45:00,98.52,98.65,98.52,98.63,3080.0,90.4594,90.5787,90.4594,90.5604,3080.0
2020-05-22 11:50:00,98.64,98.66,98.6,98.66,4915.0,90.5695,90.5879,90.5328,90.5879,4915.0
2020-05-22 11:55:00,98.64,98.64,98.49,98.51,5143.0,90.5695,90.5695,90.4318,90.4502,5143.0
2020-05-22 12:00:00,98.51,98.6,98.51,98.6,8447.0,90.4502,90.5328,90.4502,90.5328,8447.0
2020-05-22 12:05:00,98.6,98.6,98.51,98.53,3677.0,90.5328,90.5328,90.4502,90.4685,3677.0
2020-05-22 12:10:00,98.52,98.58,98.46,98.51,5141.0,90.4594,90.5144,90.4043,90.4502,5141.0
2020-05-22 12:15:00,98.5,98.52,98.37,98.48,20718.0,90.441,90.4594,90.3216,90.4226,20718.0
2020-05-22 12:20:00,98.5,98.58,98.45,98.54,5579.0,90.441,90.5144,90.3951,90.4777,5579.0
2020-05-22 12:25:00,98.57,98.57,98.53,98.55,2651.0,90.5053,90.5053,90.4685,90.4869,2651.0
2020-05-22 12:30:00,98.55,98.58,98.54,98.55,3779.0,90.4869,90.5144,90.4777,90.4869,3779.0
2020-05-22 12:35:00,98.56,98.75,98.55,98.65,12330.0,90.4961,90.6705,90.4869,90.5787,12330.0
2020-05-22 12:40:00,98.65,98.67,98.61,98.66,2305.0,90.5787,90.5971,90.542,90.5879,2305.0
2020-05-22 12:45:00,98.65,98.67,98.57,98.58,2910.0,90.5787,90.5971,90.5053,90.5144,2910.0
2020-05-22 12:50:00,98.57,98.59,98.5,98.52,4672.0,90.5053,90.5236,90.441,90.4594,4672.0
2020-05-22 12:55:00,98.53,98.54,98.48,98.5,6005.0,90.4685,90.4777,90.4226,90.441,6005.0
2020-05-22 13:00:00,98.52,98.53,98.24,98.26,9197.0,90.4594,90.4685,90.2023,90.2206,9197.0
2020-05-22 13:05:00,98.23,98.26,98.14,98.18,5382.0,90.1931,90.2206,90.1104,90.1472,5382.0
2020-05-22 13:10:00,98.18,98.29,98.13,98.24,6380.0,90.1472,90.2482,90.1013,90.2023,6380.0
2020-05-22 13:15:00,98.21,98.39,98.21,98.28,6787.0,90.1747,90.34,90.1747,90.239,6787.0
2020-05-22 13:20:00,98.28,98.32,98.25,98.27,5215.0,90.239,90.2757,90.2114,90.2298,5215.0
2020-05-22 13:25:00,98.28,98.29,98.17,98.2,7544.0,90.239,90.2482,90.138,90.1655,7544.0
2020-05-22 13:30:00,98.18,98.26,98.15,98.2,6226.0,90.1472,90.2206,90.1196,90.1655,6226.0
2020-05-22 13:35:00,98.21,98.28,98.16,98.27,5106.0,90.1747,90.239,90.1288,90.2298,5106.0
2020-05-22 13:40:00,98.27,98.39,98.26,98.36,9379.0,90.2298,90.34,90.2206,90.3124,9379.0
2020-05-22 13:45:00,98.36,98.38,98.28,98.3,6238.0,90.3124,90.3308,90.239,90.2574,6238.0
2020-05-22 13:50:00,98.29,98.37,98.27,98.28,3371.0,90.2482,90.3216,90.2298,90.239,3371.0
2020-05-22 13:55:00,98.26,98.34,98.25,98.31,5181.0,90.2206,90.2941,90.2114,90.2665,5181.0
2020-05-22 14:00:00,98.3,98.52,98.3,98.5,10470.0,90.2574,90.4594,90.2574,90.441,10470.0
2020-05-22 14:05:00,98.5,98.58,98.49,98.56,13061.0,90.441,90.5144,90.4318,90.4961,13061.0
2020-05-22 14:10:00,98.56,98.64,98.55,98.62,4213.0,90.4961,90.5695,90.4869,90.5512,4213.0
2020-05-22 14:15:00,98.62,98.67,98.6,98.6,5980.0,90.5512,90.5971,90.5328,90.5328,5980.0
2020-05-22 14:20:00,98.62,98.63,98.55,98.55,3613.0,90.5512,90.5604,90.4869,90.4869,3613.0
2020-05-22 14:25:00,98.53,98.6,98.53,98.55,4702.0,90.4685,90.5328,90.4685,90.4869,4702.0
2020-05-22 14:30:00,98.55,98.69,98.53,98.69,4532.0,90.4869,90.6154,90.4685,90.6154,4532.0
2020-05-22 14:35:00,98.68,98.71,98.63,98.69,8144.0,90.6063,90.6338,90.5604,90.6154,8144.0
2020-05-22 14:40:00,98.7,98.73,98.57,98.57,7301.0,90.6246,90.6522,90.5053,90.5053,7301.0
2020-05-22 14:45:00,98.57,98.6,98.54,98.55,3220.0,90.5053,90.5328,90.4777,90.4869,3220.0
2020-05-22 14:50:00,98.54,98.55,98.49,98.51,3538.0,90.4777,90.4869,90.4318,90.4502,3538.0
2020-05-22 14:55:00,98.52,98.58,98.52,98.58,3522.0,90.4594,90.5144,90.4594,90.5144,3522.0
2020-05-22 15:00:00,98.56,98.6,98.52,98.59,8294.0,90.4961,90.5328,90.4594,90.5236,8294.0
2020-05-22 15:05:00,98.59,98.66,98.58,98.66,4380.0,90.5236,90.5879,90.5144,90.5879,4380.0
2020-05-22 15:10:00,98.69,98.69,98.61,98.67,6233.0,90.6154,90.6154,90.542,90.5971,6233.0
2020-05-22 15:15:00,98.66,98.66,98.5,98.52,8059.0,90.5879,90.5879,90.441,90.4594,8059.0
2020-05-22 15:20:00,98.52,98.53,98.33,98.41,19493.0,90.4594,90.4685,90.2849,90.3584,19493.0
2020-05-22 15:25:00,98.38,98.53,98.35,98.53,4630.0,90.3308,90.4685,90.3033,90.4685,4630.0
2020-05-22 15:30:00,98.57,98.65,98.54,98.59,7462.0,90.5053,90.5787,90.4777,90.5236,7462.0
2020-05-22 15:35:00,98.58,98.59,98.52,98.58,7854.0,90.5144,90.5236,90.4594,90.5144,7854.0
2020-05-22 15:40:00,98.58,98.69,98.48,98.67,16164.0,90.5144,90.6154,90.4226,90.5971,16164.0
2020-05-22 15:45:00,98.68,98.74,98.62,98.69,13777.0,90.6063,90.6614,90.5512,90.6154,13777.0
2020-05-22 15:50:00,98.72,98.79,98.6,98.74,18142.0,90.643,90.7073,90.5328,90.6614,18142.0
2020-05-22 15:55:00,98.75,98.97,98.67,98.91,54365.0,90.6705,90.8725,90.5971,90.8174,54365.0
2020-05-26 09:30:00,100.57,101.1,100.51,100.63,82872.0,92.3416,92.8283,92.2865,92.3967,82872.0
2020-05-26 09:35:00,100.62,100.89,100.61,100.67,17404.0,92.3875,92.6354,92.3784,92.4334,17404.0
2020-05-26 09:40:00,100.65,100.83,100.59,100.75,30083.0,92.4151,92.5804,92.36,92.5069,30083.0
2020-05-26 09:45:00,100.79,100.97,100.66,100.97,20784.0,92.5436,92.7089,92.4243,92.7089,20784.0
2020-05-26 09:50:00,100.95,101.15,100.95,101.12,38157.0,92.6905,92.8742,92.6905,92.8466,38157.0
2020-05-26 09:55:00,101.13,101.22,100.91,101.07,27472.0,92.8558,92.9384,92.6538,92.8007,27472.0
2020-05-26 10:00:00,101.03,101.15,101.0,101.1,18229.0,92.764,92.8742,92.7364,92.8283,18229.0
2020-05-26 10:05:00,101.11,101.11,100.81,100.81,16220.0,92.8374,92.8374,92.562,92.562,16220.0
2020-05-26 10:10:00,100.82,100.88,100.72,100.78,8420.0,92.5712,92.6263,92.4794,92.5344,8420.0
2020-05-26 10:15:00,100.8,100.93,100.75,100.93,11622.0,92.5528,92.6722,92.5069,92.6722,11622.0
2020-05-26 10:20:00,100.91,101.3,100.9,101.13,16592.0,92.6538,93.0119,92.6446,92.8558,16592.0
2020-05-26 10:25:00,101.12,101.21,101.07,101.21,7800.0,92.8466,92.9293,92.8007,92.9293,7800.0
2020-05-26 10:30:00,101.28,101.4,101.26,101.37,21699.0,92.9935,93.1037,92.9752,93.0762,21699.0
2020-05-26 10:35:00,101.38,101.54,101.38,101.49,12084.0,93.0854,93.2323,93.0854,93.1864,12084.0
2020-05-26 10:40:00,101.52,101.59,101.48,101.48,11760.0,93.2139,93.2782,93.1772,93.1772,11760.0
2020-05-26 10:45:00,101.49,101.69,101.49,101.49,8473.0,93.1864,93.37,93.1864,93.1864,8473.0
2020-05-26 10:50:00,101.54,101.68,101.54,101.66,10378.0,93.2323,93.3608,93.2323,93.3424,10378.0
2020-05-26 10:55:00,101.65,101.65,101.48,101.54,7610.0,93.3333,93.3333,93.1772,93.2323,7610.0
2020-05-26 11:00:00,101.51,101.68,101.51,101.56,8680.0,93.2047,93.3608,93.2047,93.2506,8680.0
2020-05-26 11:05:00,101.56,101.65,101.55,101.59,16198.0,93.2506,93.3333,93.2414,93.2782,16198.0
2020-05-26 11:10:00,101.55,101.59,101.43,101.59,13028.0,93.2414,93.2782,93.1313,93.2782,13028.0
2020-05-26 11:15:00,101.61,101.67,101.54,101.59,9601.0,93.2965,93.3516,93.2323,93.2782,9601.0
2020-05-26 11:20:00,101.51,101.55,101.3,101.32,11088.0,93.2047,93.2414,93.0119,93.0303,11088.0
2020-05-26 11:25:00,101.32,101.48,101.23,101.48,17327.0,93.0303,93.1772,92.9476,93.1772,17327.0
2020-05-26 11:30:00,101.46,101.65,101.35,101.46,13854.0,93.1588,93.3333,93.0578,93.1588,13854.0
2020-05-26 11:35:00,101.43,101.48,101.26,101.37,13756.0,93.1313,93.1772,92.9752,93.0762,13756.0
2020-05-26 11:40:00,101.38,101.39,101.28,101.28,9577.0,93.0854,93.0945,92.9935,92.9935,9577.0
2020-05-26 11:45:00,101.27,101.4,101.25,101.27,7435.0,92.9844,93.1037,92.966,92.9844,7435.0
2020-05-26 11:50:00,101.28,101.43,101.28,101.28,12741.0,92.9935,93.1313,92.9935,92.9935,12741.0
2020-05-26 11:55:00,101.28,101.3,101.19,101.28,13295.0,92.9935,93.0119,92.9109,92.9935,13295.0
2020-05-26 12:00:00,101.29,101.54,101.29,101.47,13365.0,93.0027,93.2323,93.0027,93.168,13365.0
2020-05-26 12:05:00,101.51,101.55,101.42,101.47,13690.0,93.2047,93.2414,93.1221,93.168,13690.0
2020-05-26 12:10:00,101.49,101.57,101.47,101.52,10262.0,93.1864,93.2598,93.168,93.2139,10262.0
2020-05-26 12:15:00,101.53,101.57,101.51,101.52,9579.0,93.2231,93.2598,93.2047,93.2139,9579.0
2020-05-26 12:20:00,101.5,101.58,101.49,101.56,11856.0,93.1955,93.269,93.1864,93.2506,11856.0
2020-05-26 12:25:00,101.56,101.65,101.55,101.6,14655.0,93.2506,93.3333,93.2414,93.2874,14655.0
2020-05-26 12:30:00,101.61,101.69,101.6,101.62,13702.0,93.2965,93.37,93.2874,93.3057,13702.0
2020-05-26 12:35:00,101.62,101.67,101.55,101.67,8648.0,93.3057,93.3516,93.2414,93.3516,8648.0
2020-05-26 12:40:00,101.67,101.89,101.66,101.86,12480.0,93.3516,93.5536,93.3424,93.5261,12480.0
2020-05-26 12:45:00,101.86,101.93,101.85,101.9,12801.0,93.5261,93.5904,93.5169,93.5628,12801.0
2020-05-26 12:50:00,101.91,102.1,101.91,101.97,24160.0,93.572,93.7464,93.572,93.6271,24160.0
2020-05-26 12:55:00,101.97,102.05,101.94,102.01,8883.0,93.6271,93.7005,93.5995,93.6638,8883.0
2020-05-26 13:00:00,102.02,102.04,101.96,102.0,8957.0,93.673,93.6914,93.6179,93.6546,8957.0
2020-05-26 13:05:00,102.01,102.06,102.0,102.02,8477.0,93.6638,93.7097,93.6546,93.673,8477.0
2020-05-26 13:10:00,102.02,102.14,102.0,102.12,7084.0,93.673,93.7832,93.6546,93.7648,7084.0
2020-05-26 13:15:00,102.12,102.13,102.09,102.13,9971.0,93.7648,93.774,93.7373,93.774,9971.0
2020-05-26 13:20:00,102.12,102.18,102.07,102.1,11420.0,93.7648,93.8199,93.7189,93.7464,11420.0
2020-05-26 13:25:00,102.12,102.18,102.11,102.15,13697.0,93.7648,93.8199,93.7556,93.7924,13697.0
2020-05-26 13:30:00,102.15,102.19,102.12,102.19,8812.0,93.7924,93.8291,93.7648,93.8291,8812.0
2020-05-26 13:35:00,102.18,102.24,102.11,102.17,17925.0,93.8199,93.875,93.7556,93.8107,17925.0
2020-05-26 13:40:00,102.17,102.27,102.14,102.22,14115.0,93.8107,93.9025,93.7832,93.8566,14115.0
2020-05-26 13:45:00,102.22,102.22,102.12,102.12,10148.0,93.8566,93.8566,93.7648,93.7648,10148.0
2020-05-26 13:50:00,102.12,102.2,102.11,102.11,11381.0,93.7648,93.8383,93.7556,93.7556,11381.0
2020-05-26 13:55:00,102.12,102.14,102.08,102.08,8509.0,93.7648,93.7832,93.7281,93.7281,8509.0
2020-05-26 14:00:00,102.09,102.17,102.08,102.14,10924.0,93.7373,93.8107,93.7281,93.7832,10924.0
2020-05-26 14:05:00,102.14,102.2,102.06,102.14,12577.0,93.7832,93.8383,93.7097,93.7832,12577.0
2020-05-26 14:10:00,102.14,102.14,102.09,102.13,9083.0,93.7832,93.7832,93.7373,93.774,9083.0
2020-05-26 14:15:00,102.14,102.18,102.13,102.17,10452.0,93.7832,93.8199,93.774,93.8107,10452.0
2020-05-26 14:20:00,102.17,102.22,102.15,102.17,6607.0,93.8107,93.8566,93.7924,93.8107,6607.0
2020-05-26 14:25:00,102.17,102.21,102.13,102.16,13594.0,93.8107,93.8474,93.774,93.8015,13594.0
2020-05-26 14:30:00,102.18,102.2,102.11,102.12,8938.0,93.8199,93.8383,93.7556,93.7648,8938.0
2020-05-26 14:35:00,102.11,102.25,102.11,102.25,10699.0,93.7556,93.8842,93.7556,93.8842,10699.0
2020-05-26 14:40:00,102.27,102.27,102.21,102.23,13305.0,93.9025,93.9025,93.8474,93.8658,13305.0
2020-05-26 14:45:00,102.23,102.3,102.22,102.28,24957.0,93.8658,93.9301,93.8566,93.9117,24957.0
2020-05-26 14:50:00,102.27,102.38,102.24,102.31,31607.0,93.9025,94.0035,93.875,93.9393,31607.0
2020-05-26 14:55:00,102.29,102.43,102.27,102.43,13244.0,93.9209,94.0494,93.9025,94.0494,13244.0
2020-05-26 15:00:00,102.43,102.53,102.37,102.39,65176.0,94.0494,94.1413,93.9944,94.0127,65176.0
2020-05-26 15:05:00,102.39,102.39,102.23,102.3,21834.0,94.0127,94.0127,93.8658,93.9301,21834.0
2020-05-26 15:10:00,102.3,102.36,102.25,102.33,11897.0,93.9301,93.9852,93.8842,93.9576,11897.0
2020-05-26 15:15:00,102.31,102.31,102.24,102.28,15178.0,93.9393,93.9393,93.875,93.9117,15178.0
2020-05-26 15:20:00,102.29,102.46,102.27,102.44,18911.0,93.9209,94.077,93.9025,94.0586,18911.0
2020-05-26 15:25:00,102.46,102.46,102.29,102.29,14817.0,94.077,94.077,93.9209,93.9209,14817.0
2020-05-26 15:30:00,102.28,102.36,101.98,102.09,44439.0,93.9117,93.9852,93.6363,93.7373,44439.0
2020-05-26 15:35:00,102.16,102.29,102.07,102.22,29706.0,93.8015,93.9209,93.7189,93.8566,29706.0
2020-05-26 15:40:00,102.19,102.21,101.99,102.04,34608.0,93.8291,93.8474,93.6454,93.6914,34608.0
2020-05-26 15:45:00,102.05,102.05,101.8,101.81,35623.0,93.7005,93.7005,93.471,93.4802,35623.0
2020-05-26 15:50:00,101.84,102.0,101.63,101.65,45932.0,93.5077,93.6546,93.3149,93.3333,45932.0
2020-05-26 15:55:00,101.64,101.65,101.42,101.6,67204.0,93.3241,93.3333,93.1221,93.2874,67204.0
2020-05-27 09:30:00,102.69,103.18,102.5,102.98,62824.0,94.2882,94.7381,94.1137,94.5544,62824.0
2020-05-27 09:35:00,102.95,103.31,102.69,103.2,11913.0,94.5269,94.8574,94.2882,94.7564,11913.0
2020-05-27 09:40:00,103.2,103.2,102.79,103.12,10180.0,94.7564,94.7564,94.38,94.683,10180.0
2020-05-27 09:45:00,103.19,103.48,103.1,103.35,43272.0,94.7473,95.0135,94.6646,94.8942,43272.0
2020-05-27 09:50:00,103.32,103.59,103.24,103.29,28420.0,94.8666,95.1145,94.7932,94.8391,28420.0
2020-05-27 09:55:00,103.3,103.52,103.28,103.52,31044.0,94.8483,95.0503,94.8299,95.0503,31044.0
2020-05-27 10:00:00,103.49,103.5,103.12,103.47,27342.0,95.0227,95.0319,94.683,95.0044,27342.0
2020-05-27 10:05:00,103.47,103.53,102.73,102.77,20645.0,95.0044,95.0594,94.3249,94.3616,20645.0
2020-05-27 10:10:00,102.71,102.79,102.57,102.57,17535.0,94.3065,94.38,94.178,94.178,17535.0
2020-05-27 10:15:00,102.58,102.84,102.52,102.74,21270.0,94.1872,94.4259,94.1321,94.3341,21270.0
2020-05-27 10:20:00,102.76,102.76,102.43,102.6,14392.0,94.3524,94.3524,94.0494,94.2055,14392.0
2020-05-27 10:25:00,102.59,102.78,102.56,102.66,12763.0,94.1964,94.3708,94.1688,94.2606,12763.0
2020-05-27 10:30:00,102.64,102.69,102.5,102.62,44770.0,94.2423,94.2882,94.1137,94.2239,44770.0
2020-05-27 10:35:00,102.61,102.83,102.5,102.83,40132.0,94.2147,94.4167,94.1137,94.4167,40132.0
2020-05-27 10:40:00,102.79,102.84,102.59,102.83,35166.0,94.38,94.4259,94.1964,94.4167,35166.0
2020-05-27 10:45:00,102.83,103.02,102.75,102.76,86145.0,94.4167,94.5912,94.3433,94.3524,86145.0
2020-05-27 10:50:00,102.76,103.06,102.67,102.86,51018.0,94.3524,94.6279,94.2698,94.4443,51018.0
2020-05-27 10:55:00,102.87,103.08,102.7,103.01,31676.0,94.4534,94.6463,94.2974,94.582,31676.0
2020-05-27 11:00:00,103.05,103.2,102.88,103.08,19814.0,94.6187,94.7564,94.4626,94.6463,19814.0
2020-05-27 11:05:00,103.05,103.46,103.04,103.4,20780.0,94.6187,94.9952,94.6095,94.9401,20780.0
2020-05-27 11:10:00,103.38,103.53,103.3,103.34,44325.0,94.9217,95.0594,94.8483,94.885,44325.0
2020-05-27 11:15:00,103.36,103.55,103.26,103.55,74977.0,94.9034,95.0778,94.8115,95.0778,74977.0
2020-05-27 11:20:00,103.56,103.59,103.26,103.31,43834.0,95.087,95.1145,94.8115,94.8574,43834.0
2020-05-27 11:25:00,103.26,103.52,103.18,103.37,25219.0,94.8115,95.0503,94.7381,94.9125,25219.0
2020-05-27 11:30:00,103.34,103.52,103.34,103.49,17602.0,94.885,95.0503,94.885,95.0227,17602.0
2020-05-27 11:35:00,103.5,103.56,103.01,103.24,61044.0,95.0319,95.087,94.582,94.7932,61044.0
2020-05-27 11:40:00,103.23,103.49,103.19,103.49,34259.0,94.784,95.0227,94.7473,95.0227,34259.0
2020-05-27 11:45:00,103.48,103.53,103.3,103.43,39042.0,95.0135,95.0594,94.8483,94.9676,39042.0
2020-05-27 11:50:00,103.44,103.46,103.34,103.37,12542.0,94.9768,94.9952,94.885,94.9125,12542.0
2020-05-27 11:55:00,103.34,103.55,103.3,103.54,14075.0,94.885,95.0778,94.8483,95.0686,14075.0
2020-05-27 12:00:00,103.52,103.63,103.5,103.59,16794.0,95.0503,95.1513,95.0319,95.1145,16794.0
2020-05-27 12:05:00,103.6,103.94,103.59,103.94,28268.0,95.1237,95.4359,95.1145,95.4359,28268.0
2020-05-27 12:10:00,103.94,103.99,103.75,103.89,37294.0,95.4359,95.4818,95.2614,95.39,37294.0
2020-05-27 12:15:00,103.87,104.03,103.84,104.03,30952.0,95.3716,95.5185,95.3441,95.5185,30952.0
2020-05-27 12:20:00,104.02,104.02,103.63,103.65,82126.0,95.5094,95.5094,95.1513,95.1696,82126.0
2020-05-27 12:25:00,103.65,103.75,103.53,103.53,10856.0,95.1696,95.2614,95.0594,95.0594,10856.0
2020-05-27 12:30:00,103.55,103.61,103.37,103.42,9355.0,95.0778,95.1329,94.9125,94.9584,9355.0
2020-05-27 12:35:00,103.44,103.48,103.4,103.45,6808.0,94.9768,95.0135,94.9401,94.986,6808.0
2020-05-27 12:40:00,103.46,103.66,103.44,103.66,7917.0,94.9952,95.1788,94.9768,95.1788,7917.0
2020-05-27 12:45:00,103.68,103.78,103.51,103.54,6848.0,95.1972,95.289,95.0411,95.0686,6848.0
2020-05-27 12:50:00,103.55,103.58,103.47,103.56,6905.0,95.0778,95.1054,95.0044,95.087,6905.0
2020-05-27 12:55:00,103.56,103.61,103.5,103.54,8106.0,95.087,95.1329,95.0319,95.0686,8106.0
2020-05-27 13:00:00,103.54,103.69,103.38,103.66,12828.0,95.0686,95.2064,94.9217,95.1788,12828.0
2020-05-27 13:05:00,103.66,103.73,103.65,103.68,5872.0,95.1788,95.2431,95.1696,95.1972,5872.0
2020-05-27 13:10:00,103.7,103.73,103.54,103.55,5694.0,95.2155,95.2431,95.0686,95.0778,5694.0
2020-05-27 13:15:00,103.55,103.59,103.53,103.56,7293.0,95.0778,95.1145,95.0594,95.087,7293.0
2020-05-27 13:20:00,103.58,103.63,103.47,103.62,8079.0,95.1054,95.1513,95.0044,95.1421,8079.0
2020-05-27 13:25:00,103.62,103.68,103.38,103.49,20531.0,95.1421,95.1972,94.9217,95.0227,20531.0
2020-05-27 13:30:00,103.52,103.59,103.42,103.49,23466.0,95.0503,95.1145,94.9584,95.0227,23466.0
2020-05-27 13:35:00,103.55,103.72,103.52,103.72,8839.0,95.0778,95.2339,95.0503,95.2339,8839.0
2020-05-27 13:40:00,103.72,103.72,103.46,103.52,10875.0,95.2339,95.2339,94.9952,95.0503,10875.0
2020-05-27 13:45:00,103.56,103.62,103.49,103.56,17478.0,95.087,95.1421,95.0227,95.087,17478.0
2020-05-27 13:50:00,103.55,103.62,103.45,103.6,18171.0,95.0778,95.1421,94.986,95.1237,18171.0
2020-05-27 13:55:00,103.63,103.67,103.59,103.59,11880.0,95.1513,95.188,95.1145,95.1145,11880.0
2020-05-27 14:00:00,103.6,103.76,103.58,103.67,7565.0,95.1237,95.2706,95.1054,95.188,7565.0
2020-05-27 14:05:00,103.7,103.73,103.65,103.68,11587.0,95.2155,95.2431,95.1696,95.1972,11587.0
2020-05-27 14:10:00,103.68,103.77,103.65,103.77,17125.0,95.1972,95.2798,95.1696,95.2798,17125.0
2020-05-27 14:15:00,103.77,103.92,103.75,103.84,7714.0,95.2798,95.4175,95.2614,95.3441,7714.0
2020-05-27 14:20:00,103.84,103.85,103.75,103.77,6345.0,95.3441,95.3533,95.2614,95.2798,6345.0
2020-05-27 14:25:00,103.76,103.81,103.72,103.8,11688.0,95.2706,95.3165,95.2339,95.3074,11688.0
2020-05-27 14:30:00,103.8,103.82,103.61,103.73,9651.0,95.3074,95.3257,95.1329,95.2431,9651.0
2020-05-27 14:35:00,103.72,103.75,103.65,103.75,9097.0,95.2339,95.2614,95.1696,95.2614,9097.0
2020-05-27 14:40:00,103.74,103.83,103.72,103.79,10513.0,95.2523,95.3349,95.2339,95.2982,10513.0
2020-05-27 14:45:00,103.79,103.8,103.59,103.68,12579.0,95.2982,95.3074,95.1145,95.1972,12579.0
2020-05-27 14:50:00,103.69,103.81,103.69,103.78,16399.0,95.2064,95.3165,95.2064,95.289,16399.0
2020-05-27 14:55:00,103.8,103.96,103.77,103.96,19422.0,95.3074,95.4543,95.2798,95.4543,19422.0
2020-05-27 15:00:00,103.95,103.97,103.75,103.84,12665.0,95.4451,95.4634,95.2614,95.3441,12665.0
2020-05-27 15:05:00,103.84,103.87,103.75,103.86,15238.0,95.3441,95.3716,95.2614,95.3624,15238.0
2020-05-27 15:10:00,103.88,104.01,103.88,103.95,16559.0,95.3808,95.5002,95.3808,95.4451,16559.0
2020-05-27 15:15:00,103.93,104.11,103.91,104.11,16485.0,95.4267,95.592,95.4084,95.592,16485.0
2020-05-27 15:20:00,104.12,104.12,103.91,103.97,21126.0,95.6012,95.6012,95.4084,95.4634,21126.0
2020-05-27 15:25:00,103.96,104.19,103.96,104.14,15437.0,95.4543,95.6654,95.4543,95.6195,15437.0
2020-05-27 15:30:00,104.14,104.19,104.04,104.07,21696.0,95.6195,95.6654,95.5277,95.5553,21696.0
2020-05-27 15:35:00,104.09,104.18,104.01,104.12,28033.0,95.5736,95.6563,95.5002,95.6012,28033.0
2020-05-27 15:40:00,104.12,104.3,104.12,104.25,33722.0,95.6012,95.7664,95.6012,95.7205,33722.0
2020-05-27 15:45:00,104.23,104.44,104.21,104.43,35511.0,95.7022,95.895,95.6838,95.8858,35511.0
2020-05-27 15:50:00,104.44,104.49,104.27,104.29,56750.0,95.895,95.9409,95.7389,95.7573,56750.0
2020-05-27 15:55:00,104.3,104.5,104.23,104.29,128597.0,95.7664,95.9501,95.7022,95.7573,128597.0
2020-05-28 09:30:00,105.35,105.79,105.09,105.42,84997.0,96.7305,97.1345,96.4918,96.7948,84997.0
2020-05-28 09:35:00,105.34,105.59,105.11,105.3,56235.0,96.7214,96.9509,96.5102,96.6846,56235.0
2020-05-28 09:40:00,105.3,105.61,105.12,105.48,37017.0,96.6846,96.9693,96.5194,96.8499,37017.0
2020-05-28 09:45:00,105.5,105.78,105.31,105.77,17083.0,96.8683,97.1254,96.6938,97.1162,17083.0
2020-05-28 09:50:00,105.73,106.31,105.69,106.11,31623.0,97.0794,97.612,97.0427,97.4284,31623.0
2020-05-28 09:55:00,106.0,106.42,105.94,106.41,20743.0,97.3274,97.713,97.2723,97.7038,20743.0
2020-05-28 10:00:00,106.42,106.57,106.24,106.44,22406.0,97.713,97.8507,97.5477,97.7314,22406.0
2020-05-28 10:05:00,106.45,106.71,106.3,106.4,17200.0,97.7405,97.9793,97.6028,97.6946,17200.0
2020-05-28 10:10:00,106.35,106.59,106.12,106.12,23570.0,97.6487,97.8691,97.4375,97.4375,23570.0
2020-05-28 10:15:00,106.14,106.14,105.81,105.89,24517.0,97.4559,97.4559,97.1529,97.2264,24517.0
2020-05-28 10:20:00,105.92,106.1,105.9,106.05,12240.0,97.2539,97.4192,97.2355,97.3733,12240.0
2020-05-28 10:25:00,106.05,106.15,105.96,105.99,11667.0,97.3733,97.4651,97.2906,97.3182,11667.0
2020-05-28 10:30:00,105.99,106.06,105.87,106.05,9417.0,97.3182,97.3824,97.208,97.3733,9417.0
2020-05-28 10:35:00,106.07,106.15,105.86,105.97,10814.0,97.3916,97.4651,97.1988,97.2998,10814.0
2020-05-28 10:40:00,105.99,106.04,105.86,106.04,8370.0,97.3182,97.3641,97.1988,97.3641,8370.0
2020-05-28 10:45:00,106.01,106.22,105.91,106.12,13346.0,97.3365,97.5294,97.2447,97.4375,13346.0
2020-05-28 10:50:00,106.17,106.2,105.94,106.07,9524.0,97.4834,97.511,97.2723,97.3916,9524.0
2020-05-28 10:55:00,106.11,106.16,105.91,106.05,9546.0,97.4284,97.4743,97.2447,97.3733,9546.0
2020-05-28 11:00:00,106.04,106.11,105.87,105.98,12859.0,97.3641,97.4284,97.208,97.309,12859.0
2020-05-28 11:05:00,106.0,106.1,105.78,105.81,15480.0,97.3274,97.4192,97.1254,97.1529,15480.0
2020-05-28 11:10:00,105.81,105.99,105.63,105.96,58413.0,97.1529,97.3182,96.9876,97.2906,58413.0
2020-05-28 11:15:00,105.95,106.0,105.65,105.66,14744.0,97.2814,97.3274,97.006,97.0152,14744.0
2020-05-28 11:20:00,105.64,105.81,105.59,105.79,22658.0,96.9968,97.1529,96.9509,97.1345,22658.0
2020-05-28 11:25:00,105.79,106.02,105.75,106.02,16794.0,97.1345,97.3457,97.0978,97.3457,16794.0
2020-05-28 11:30:00,105.99,106.14,105.96,106.06,16007.0,97.3182,97.4559,97.2906,97.3824,16007.0
2020-05-28 11:35:00,106.07,106.11,105.88,105.88,10265.0,97.3916,97.4284,97.2172,97.2172,10265.0
2020-05-28 11:40:00,105.89,106.04,105.88,105.98,12599.0,97.2264,97.3641,97.2172,97.309,12599.0
2020-05-28 11:45:00,106.02,106.22,105.94,106.19,14424.0,97.3457,97.5294,97.2723,97.5018,14424.0
2020-05-28 11:50:00,106.2,106.28,106.19,106.26,13387.0,97.511,97.5844,97.5018,97.5661,13387.0
2020-05-28 11:55:00,106.26,106.42,106.24,106.34,13268.0,97.5661,97.713,97.5477,97.6395,13268.0
2020-05-28 12:00:00,106.33,106.35,106.25,106.27,18593.0,97.6304,97.6487,97.5569,97.5753,18593.0
2020-05-28 12:05:00,106.28,106.28,106.04,106.17,17580.0,97.5844,97.5844,97.3641,97.4834,17580.0
2020-05-28 12:10:00,106.18,106.27,106.04,106.22,23128.0,97.4926,97.5753,97.3641,97.5294,23128.0
2020-05-28 12:15:00,106.25,106.29,106.22,106.26,7983.0,97.5569,97.5936,97.5294,97.5661,7983.0
2020-05-28 12:20:00,106.25,106.31,106.19,106.26,14778.0,97.5569,97.612,97.5018,97.5661,14778.0
2020-05-28 12:25:00,106.26,106.31,106.19,106.3,10056.0,97.5661,97.612,97.5018,97.6028,10056.0
2020-05-28 12:30:00,106.29,106.31,106.2,106.28,10900.0,97.5936,97.612,97.511,97.5844,10900.0
2020-05-28 12:35:00,106.29,106.48,106.29,106.47,22503.0,97.5936,97.7681,97.5936,97.7589,22503.0
2020-05-28 12:40:00,106.47,106.62,106.46,106.46,8699.0,97.7589,97.8966,97.7497,97.7497,8699.0
2020-05-28 12:45:00,106.47,106.54,106.44,106.48,5983.0,97.7589,97.8232,97.7314,97.7681,5983.0
2020-05-28 12:50:00,106.47,106.57,106.47,106.5,10768.0,97.7589,97.8507,97.7589,97.7864,10768.0
2020-05-28 12:55:00,106.51,106.53,106.47,106.49,8032.0,97.7956,97.814,97.7589,97.7773,8032.0
2020-05-28 13:00:00,106.52,106.62,106.43,106.59,9997.0,97.8048,97.8966,97.7222,97.8691,9997.0
2020-05-28 13:05:00,106.59,106.61,106.48,106.6,4460.0,97.8691,97.8874,97.7681,97.8783,4460.0
2020-05-28 13:10:00,106.59,106.6,106.49,106.59,7425.0,97.8691,97.8783,97.7773,97.8691,7425.0
2020-05-28 13:15:00,106.6,106.73,106.5,106.56,12315.0,97.8783,97.9976,97.7864,97.8415,12315.0
2020-05-28 13:20:00,106.52,106.66,106.52,106.66,11319.0,97.8048,97.9334,97.8048,97.9334,11319.0
2020-05-28 13:25:00,106.66,107.0,106.64,106.87,38569.0,97.9334,98.2455,97.915,98.1262,38569.0
2020-05-28 13:30:00,106.89,107.05,106.73,106.91,55267.0,98.1445,98.2914,97.9976,98.1629,55267.0
2020-05-28 13:35:00,106.87,106.99,106.8,106.94,36516.0,98.1262,98.2364,98.0619,98.1904,36516.0
2020-05-28 13:40:00,106.94,107.03,106.91,107.03,10015.0,98.1904,98.2731,98.1629,98.2731,10015.0
2020-05-28 13:45:00,107.02,107.05,106.91,106.97,26925.0,98.2639,98.2914,98.1629,98.218,26925.0
2020-05-28 13:50:00,106.93,107.11,106.92,107.11,18230.0,98.1813,98.3465,98.1721,98.3465,18230.0
2020-05-28 13:55:00,107.14,107.22,107.08,107.08,14363.0,98.3741,98.4475,98.319,98.319,14363.0
2020-05-28 14:00:00,107.13,107.25,107.11,107.2,11687.0,98.3649,98.4751,98.3465,98.4292,11687.0
2020-05-28 14:05:00,107.17,107.27,107.14,107.24,21780.0,98.4016,98.4934,98.3741,98.4659,21780.0
2020-05-28 14:10:00,107.24,107.24,106.98,107.0,10061.0,98.4659,98.4659,98.2272,98.2455,10061.0
2020-05-28 14:15:00,106.95,107.09,106.93,107.04,13345.0,98.1996,98.3282,98.1813,98.2823,13345.0
2020-05-28 14:20:00,107.06,107.21,107.01,107.04,9764.0,98.3006,98.4384,98.2547,98.2823,9764.0
2020-05-28 14:25:00,107.06,107.06,106.92,106.99,14045.0,98.3006,98.3006,98.1721,98.2364,14045.0
2020-05-28 14:30:00,106.97,107.04,106.95,107.01,20132.0,98.218,98.2823,98.1996,98.2547,20132.0
2020-05-28 14:35:00,107.03,107.05,106.95,106.98,17391.0,98.2731,98.2914,98.1996,98.2272,17391.0
2020-05-28 14:40:00,106.99,107.03,106.95,106.98,22346.0,98.2364,98.2731,98.1996,98.2272,22346.0
2020-05-28 14:45:00,106.99,107.04,106.95,106.97,15826.0,98.2364,98.2823,98.1996,98.218,15826.0
2020-05-28 14:50:00,106.97,106.98,106.71,106.74,15437.0,98.218,98.2272,97.9793,98.0068,15437.0
2020-05-28 14:55:00,106.75,106.84,106.55,106.79,30361.0,98.016,98.0986,97.8324,98.0527,30361.0
2020-05-28 15:00:00,106.76,106.9,106.76,106.9,8559.0,98.0252,98.1537,98.0252,98.1537,8559.0
2020-05-28 15:05:00,106.88,106.89,106.7,106.71,11779.0,98.1354,98.1445,97.9701,97.9793,11779.0
2020-05-28 15:10:00,106.7,106.87,106.7,106.84,14681.0,97.9701,98.1262,97.9701,98.0986,14681.0
2020-05-28 15:15:00,106.83,106.83,106.43,106.43,39406.0,98.0894,98.0894,97.7222,97.7222,39406.0
2020-05-28 15:20:00,106.45,106.58,106.42,106.55,14273.0,97.7405,97.8599,97.713,97.8324,14273.0
2020-05-28 15:25:00,106.56,106.63,106.38,106.38,35827.0,97.8415,97.9058,97.6763,97.6763,35827.0
2020-05-28 15:30:00,106.41,106.54,106.39,106.45,40156.0,97.7038,97.8232,97.6854,97.7405,40156.0
2020-05-28 15:35:00,106.44,106.58,106.39,106.57,38697.0,97.7314,97.8599,97.6854,97.8507,38697.0
2020-05-28 15:40:00,106.56,106.63,106.45,106.55,64926.0,97.8415,97.9058,97.7405,97.8324,64926.0
2020-05-28 15:45:00,106.55,106.63,106.29,106.39,68063.0,97.8324,97.9058,97.5936,97.6854,68063.0
2020-05-28 15:50:00,106.4,106.41,106.14,106.28,93244.0,97.6946,97.7038,97.4559,97.5844,93244.0
2020-05-28 15:55:00,106.28,106.56,106.28,106.52,114597.0,97.5844,97.8415,97.5844,97.8048,114597.0
2020-05-29 09:30:00,107.46,107.46,106.36,106.84,59173.0,98.6679,98.6679,97.6579,98.0986,59173.0
2020-05-29 09:35:00,106.84,106.84,106.36,106.48,62865.0,98.0986,98.0986,97.6579,97.7681,62865.0
2020-05-29 09:40:00,106.48,106.8,106.46,106.71,49709.0,97.7681,98.0619,97.7497,97.9793,49709.0
2020-05-29 09:45:00,106.65,106.79,106.46,106.5,22205.0,97.9242,98.0527,97.7497,97.7864,22205.0
2020-05-29 09:50:00,106.51,106.58,106.44,106.53,13446.0,97.7956,97.8599,97.7314,97.814,13446.0
2020-05-29 09:55:00,106.54,106.55,106.33,106.45,25075.0,97.8232,97.8324,97.6304,97.7405,25075.0
2020-05-29 10:00:00,106.41,106.73,106.33,106.73,19574.0,97.7038,97.9976,97.6304,97.9976,19574.0
2020-05-29 10:05:00,106.76,106.84,106.47,106.62,14484.0,98.0252,98.0986,97.7589,97.8966,14484.0
2020-05-29 10:10:00,106.63,106.83,106.6,106.77,12680.0,97.9058,98.0894,97.8783,98.0344,12680.0
2020-05-29 10:15:00,106.74,106.81,106.69,106.73,24574.0,98.0068,98.0711,97.9609,97.9976,24574.0
2020-05-29 10:20:00,106.72,106.88,106.65,106.84,16648.0,97.9884,98.1354,97.9242,98.0986,16648.0
2020-05-29 10:25:00,106.83,106.84,106.4,106.4,14626.0,98.0894,98.0986,97.6946,97.6946,14626.0
2020-05-29 10:30:00,106.48,106.63,106.44,106.52,22939.0,97.7681,97.9058,97.7314,97.8048,22939.0
2020-05-29 10:35:00,106.51,106.61,106.36,106.57,16010.0,97.7956,97.8874,97.6579,97.8507,16010.0
2020-05-29 10:40:00,106.55,106.66,106.53,106.6,14756.0,97.8324,97.9334,97.814,97.8783,14756.0
2020-05-29 10:45:00,106.59,106.64,106.49,106.52,22809.0,97.8691,97.915,97.7773,97.8048,22809.0
2020-05-29 10:50:00,106.55,106.67,106.42,106.65,24639.0,97.8324,97.9425,97.713,97.9242,24639.0
2020-05-29 10:55:00,106.66,106.84,106.63,106.7,17132.0,97.9334,98.0986,97.9058,97.9701,17132.0
2020-05-29 11:00:00,106.69,106.79,106.52,106.55,25913.0,97.9609,98.0527,97.8048,97.8324,25913.0
2020-05-29 11:05:00,106.6,106.75,106.58,106.65,13254.0,97.8783,98.016,97.8599,97.9242,13254.0
2020-05-29 11:10:00,106.69,107.06,106.69,107.04,22262.0,97.9609,98.3006,97.9609,98.2823,22262.0
2020-05-29 11:15:00,107.0,107.04,106.76,106.86,34798.0,98.2455,98.2823,98.0252,98.117,34798.0
2020-05-29 11:20:00,106.87,107.15,106.83,106.97,22947.0,98.1262,98.3833,98.0894,98.218,22947.0
2020-05-29 11:25:00,106.97,107.14,106.94,107.06,15364.0,98.218,98.3741,98.1904,98.3006,15364.0
2020-05-29 11:30:00,107.05,107.13,106.91,107.05,24504.0,98.2914,98.3649,98.1629,98.2914,24504.0
2020-05-29 11:35:00,107.05,107.23,106.97,107.07,21296.0,98.2914,98.4567,98.218,98.3098,21296.0
2020-05-29 11:40:00,107.08,107.12,107.03,107.07,24231.0,98.319,98.3557,98.2731,98.3098,24231.0
2020-05-29 11:45:00,107.07,107.11,107.02,107.04,12336.0,98.3098,98.3465,98.2639,98.2823,12336.0
2020-05-29 11:50:00,107.04,107.05,106.89,106.91,13410.0,98.2823,98.2914,98.1445,98.1629,13410.0
2020-05-29 11:55:00,106.92,106.99,106.92,106.95,8821.0,98.1721,98.2364,98.1721,98.1996,8821.0
2020-05-29 12:00:00,106.99,107.07,106.94,106.94,21524.0,98.2364,98.3098,98.1904,98.1904,21524.0
2020-05-29 12:05:00,106.96,107.06,106.95,106.97,29888.0,98.2088,98.3006,98.1996,98.218,29888.0
2020-05-29 12:10:00,106.98,106.98,106.89,106.9,21076.0,98.2272,98.2272,98.1445,98.1537,21076.0
2020-05-29 12:15:00,106.9,106.94,106.76,106.78,69645.0,98.1537,98.1904,98.0252,98.0435,69645.0
2020-05-29 12:20:00,106.79,106.89,106.78,106.83,13901.0,98.0527,98.1445,98.0435,98.0894,13901.0
2020-05-29 12:25:00,106.81,106.86,106.79,106.81,17217.0,98.0711,98.117,98.0527,98.0711,17217.0
2020-05-29 12:30:00,106.79,106.86,106.66,106.7,27198.0,98.0527,98.117,97.9334,97.9701,27198.0
2020-05-29 12:35:00,106.7,106.81,106.65,106.81,41718.0,97.9701,98.0711,97.9242,98.0711,41718.0
2020-05-29 12:40:00,106.83,106.83,106.67,106.76,20599.0,98.0894,98.0894,97.9425,98.0252,20599.0
2020-05-29 12:45:00,106.73,106.81,106.72,106.74,14307.0,97.9976,98.0711,97.9884,98.0068,14307.0
2020-05-29 12:50:00,106.72,106.77,106.5,106.72,16642.0,97.9884,98.0344,97.7864,97.9884,16642.0
2020-05-29 12:55:00,106.7,107.08,106.67,106.87,32095.0,97.9701,98.319,97.9425,98.1262,32095.0
2020-05-29 13:00:00,106.84,106.96,106.63,106.67,14187.0,98.0986,98.2088,97.9058,97.9425,14187.0
2020-05-29 13:05:00,106.67,106.84,106.67,106.81,13776.0,97.9425,98.0986,97.9425,98.0711,13776.0
2020-05-29 13:10:00,106.8,106.88,106.78,106.79,9062.0,98.0619,98.1354,98.0435,98.0527,9062.0
2020-05-29 13:15:00,106.8,106.81,106.65,106.72,7958.0,98.0619,98.0711,97.9242,97.9884,7958.0
2020-05-29 13:20:00,106.73,106.85,106.72,106.79,21677.0,97.9976,98.1078,97.9884,98.0527,21677.0
2020-05-29 13:25:00,106.78,106.84,106.76,106.78,9522.0,98.0435,98.0986,98.0252,98.0435,9522.0
2020-05-29 13:30:00,106.78,106.81,106.72,106.75,23242.0,98.0435,98.0711,97.9884,98.016,23242.0
2020-05-29 13:35:00,106.75,106.77,106.65,106.68,19215.0,98.016,98.0344,97.9242,97.9517,19215.0
2020-05-29 13:40:00,106.68,106.74,106.64,106.74,8483.0,97.9517,98.0068,97.915,98.0068,8483.0
2020-05-29 13:45:00,106.74,106.79,106.67,106.76,22322.0,98.0068,98.0527,97.9425,98.0252,22322.0
2020-05-29 13:50:00,106.75,106.75,106.61,106.71,41519.0,98.016,98.016,97.8874,97.9793,41519.0
2020-05-29 13:55:00,106.7,106.81,106.68,106.68,36561.0,97.9701,98.0711,97.9517,97.9517,36561.0
2020-05-29 14:00:00,106.68,106.81,106.61,106.61,18748.0,97.9517,98.0711,97.8874,97.8874,18748.0
2020-05-29 14:05:00,106.61,106.89,106.6,106.86,38770.0,97.8874,98.1445,97.8783,98.117,38770.0
2020-05-29 14:10:00,106.86,106.96,106.69,106.69,12351.0,98.117,98.2088,97.9609,97.9609,12351.0
2020-05-29 14:15:00,106.69,106.74,106.65,106.65,8981.0,97.9609,98.0068,97.9242,97.9242,8981.0
2020-05-29 14:20:00,106.71,106.79,106.63,106.72,13967.0,97.9793,98.0527,97.9058,97.9884,13967.0
2020-05-29 14:25:00,106.72,106.88,106.71,106.77,35586.0,97.9884,98.1354,97.9793,98.0344,35586.0
2020-05-29 14:30:00,106.79,106.9,106.67,106.84,10883.0,98.0527,98.1537,97.9425,98.0986,10883.0
2020-05-29 14:35:00,106.85,106.94,106.84,106.86,15221.0,98.1078,98.1904,98.0986,98.117,15221.0
2020-05-29 14:40:00,106.92,106.95,106.82,106.83,6530.0,98.1721,98.1996,98.0803,98.0894,6530.0
2020-05-29 14:45:00,106.84,106.87,106.69,106.69,16418.0,98.0986,98.1262,97.9609,97.9609,16418.0
2020-05-29 14:50:00,106.67,106.67,106.15,106.37,55921.0,97.9425,97.9425,97.4651,97.6671,55921.0
2020-05-29 14:55:00,106.39,107.05,106.26,107.04,28278.0,97.6854,98.2914,97.5661,98.2823,28278.0
2020-05-29 15:00:00,107.05,107.42,107.05,107.32,29320.0,98.2914,98.6312,98.2914,98.5394,29320.0
2020-05-29 15:05:00,107.32,107.32,107.11,107.17,17963.0,98.5394,98.5394,98.3465,98.4016,17963.0
2020-05-29 15:10:00,107.14,107.19,106.86,106.91,15640.0,98.3741,98.42,98.117,98.1629,15640.0
2020-05-29 15:15:00,106.93,106.94,106.78,106.83,19944.0,98.1813,98.1904,98.0435,98.0894,19944.0
2020-05-29 15:20:00,106.85,107.03,106.73,107.03,25285.0,98.1078,98.2731,97.9976,98.2731,25285.0
2020-05-29 15:25:00,107.01,107.01,106.74,106.83,19260.0,98.2547,98.2547,98.0068,98.0894,19260.0
2020-05-29 15:30:00,106.83,107.03,106.7,106.76,23220.0,98.0894,98.2731,97.9701,98.0252,23220.0
2020-05-29 15:35:00,106.78,106.97,106.73,106.95,29237.0,98.0435,98.218,97.9976,98.1996,29237.0
2020-05-29 15:40:00,106.93,106.97,106.77,106.88,33765.0,98.1813,98.218,98.0344,98.1354,33765.0
2020-05-29 15:45:00,106.87,106.9,106.66,106.75,39082.0,98.1262,98.1537,97.9334,98.016,39082.0
2020-05-29 15:50:00,106.76,107.12,106.71,107.0,60265.0,98.0252,98.3557,97.9793,98.2455,60265.0
2020-05-29 15:55:00,107.0,107.05,106.73,106.73,135390.0,98.2455,98.2914,97.9976,97.9976,135390.0
2020-06-01 09:30:00,107.0,107.06,106.58,106.73,61704.0,98.2455,98.3006,97.8599,97.9976,61704.0
2020-06-01 09:35:00,106.65,106.77,106.56,106.62,10161.0,97.9242,98.0344,97.8415,97.8966,10161.0
2020-06-01 09:40:00,106.62,107.07,106.62,107.02,18947.0,97.8966,98.3098,97.8966,98.2639,18947.0
2020-06-01 09:45:00,106.99,106.99,106.75,106.97,14980.0,98.2364,98.2364,98.016,98.218,14980.0
2020-06-01 09:50:00,106.96,107.0,106.73,106.75,46211.0,98.2088,98.2455,97.9976,98.016,46211.0
2020-06-01 09:55:00,106.76,106.8,106.37,106.57,26636.0,98.0252,98.0619,97.6671,97.8507,26636.0
2020-06-01 10:00:00,106.6,106.6,106.39,106.48,11088.0,97.8783,97.8783,97.6854,97.7681,11088.0
2020-06-01 10:05:00,106.47,106.57,106.42,106.51,5717.0,97.7589,97.8507,97.713,97.7956,5717.0
2020-06-01 10:10:00,106.47,106.56,106.36,106.43,7400.0,97.7589,97.8415,97.6579,97.7222,7400.0
2020-06-01 10:15:00,106.44,106.82,106.4,106.79,9473.0,97.7314,98.0803,97.6946,98.0527,9473.0
2020-06-01 10:20:00,106.82,106.97,106.76,106.95,16730.0,98.0803,98.218,98.0252,98.1996,16730.0
2020-06-01 10:25:00,106.93,106.98,106.53,106.62,11013.0,98.1813,98.2272,97.814,97.8966,11013.0
2020-06-01 10:30:00,106.61,106.76,106.44,106.74,9356.0,97.8874,98.0252,97.7314,98.0068,9356.0
2020-06-01 10:35:00,106.71,106.77,106.57,106.64,18614.0,97.9793,98.0344,97.8507,97.915,18614.0
2020-06-01 10:40:00,106.6,106.71,106.52,106.6,22879.0,97.8783,97.9793,97.8048,97.8783,22879.0
2020-06-01 10:45:00,106.61,106.8,106.6,106.73,4022.0,97.8874,98.0619,97.8783,97.9976,4022.0
2020-06-01 10:50:00,106.75,106.77,106.55,106.59,4435.0,98.016,98.0344,97.8324,97.8691,4435.0
2020-06-01 10:55:00,106.62,106.91,106.62,106.81,11486.0,97.8966,98.1629,97.8966,98.0711,11486.0
2020-06-01 11:00:00,106.86,106.98,106.84,106.88,17916.0,98.117,98.2272,98.0986,98.1354,17916.0
2020-06-01 11:05:00,106.85,107.01,106.84,106.88,27994.0,98.1078,98.2547,98.0986,98.1354,27994.0
2020-06-01 11:10:00,106.89,107.07,106.85,106.99,33338.0,98.1445,98.3098,98.1078,98.2364,33338.0
2020-06-01 11:15:00,106.97,107.06,106.93,107.0,8264.0,98.218,98.3006,98.1813,98.2455,8264.0
2020-06-01 11:20:00,106.97,106.99,106.89,106.93,10097.0,98.218,98.2364,98.1445,98.1813,10097.0
2020-06-01 11:25:00,106.92,106.94,106.65,106.73,31186.0,98.1721,98.1904,97.9242,97.9976,31186.0
2020-06-01 11:30:00,106.74,106.8,106.62,106.72,7637.0,98.0068,98.0619,97.8966,97.9884,7637.0
2020-06-01 11:35:00,106.7,106.75,106.62,106.72,13082.0,97.9701,98.016,97.8966,97.9884,13082.0
2020-06-01 11:40:00,106.75,106.96,106.7,106.96,8482.0,98.016,98.2088,97.9701,98.2088,8482.0
2020-06-01 11:45:00,106.99,107.09,106.95,107.05,8989.0,98.2364,98.3282,98.1996,98.2914,8989.0
2020-06-01 11:50:00,107.07,107.11,106.97,107.06,6592.0,98.3098,98.3465,98.218,98.3006,6592.0
2020-06-01 11:55:00,107.05,107.07,106.99,106.99,6744.0,98.2914,98.3098,98.2364,98.2364,6744.0
2020-06-01 12:00:00,107.0,107.0,106.81,106.83,9901.0,98.2455,98.2455,98.0711,98.0894,9901.0
2020-06-01 12:05:00,106.85,107.04,106.85,107.04,9708.0,98.1078,98.2823,98.1078,98.2823,9708.0
2020-06-01 12:10:00,107.04,107.06,106.97,106.98,7125.0,98.2823,98.3006,98.218,98.2272,7125.0
2020-06-01 12:15:00,106.96,107.04,106.92,107.0,6298.0,98.2088,98.2823,98.1721,98.2455,6298.0
2020-06-01 12:20:00,107.02,107.06,106.96,107.04,10080.0,98.2639,98.3006,98.2088,98.2823,10080.0
2020-06-01 12:25:00,107.04,107.06,106.94,106.98,4463.0,98.2823,98.3006,98.1904,98.2272,4463.0
2020-06-01 12:30:00,106.98,107.02,106.77,106.77,3420.0,98.2272,98.2639,98.0344,98.0344,3420.0
2020-06-01 12:35:00,106.77,106.81,106.73,106.73,10906.0,98.0344,98.0711,97.9976,97.9976,10906.0
2020-06-01 12:40:00,106.75,106.8,106.7,106.7,6085.0,98.016,98.0619,97.9701,97.9701,6085.0
2020-06-01 12:45:00,106.7,106.76,106.67,106.74,12205.0,97.9701,98.0252,97.9425,98.0068,12205.0
2020-06-01 12:50:00,106.74,106.85,106.74,106.81,4335.0,98.0068,98.1078,98.0068,98.0711,4335.0
2020-06-01 12:55:00,106.79,106.81,106.72,106.81,6297.0,98.0527,98.0711,97.9884,98.0711,6297.0
2020-06-01 13:00:00,106.78,106.89,106.78,106.85,6915.0,98.0435,98.1445,98.0435,98.1078,6915.0
2020-06-01 13:05:00,106.82,106.89,106.76,106.8,3437.0,98.0803,98.1445,98.0252,98.0619,3437.0
2020-06-01 13:10:00,106.83,106.84,106.7,106.81,4727.0,98.0894,98.0986,97.9701,98.0711,4727.0
2020-06-01 13:15:00,106.82,106.87,106.7,106.71,10766.0,98.0803,98.1262,97.9701,97.9793,10766.0
2020-06-01 13:20:00,106.71,106.74,106.56,106.58,45193.0,97.9793,98.0068,97.8415,97.8599,45193.0
2020-06-01 13:25:00,106.61,106.67,106.42,106.47,25753.0,97.8874,97.9425,97.713,97.7589,25753.0
2020-06-01 13:30:00,106.47,106.47,106.33,106.34,10839.0,97.7589,97.7589,97.6304,97.6395,10839.0
2020-06-01 13:35:00,106.36,106.44,106.3,106.44,10310.0,97.6579,97.7314,97.6028,97.7314,10310.0
2020-06-01 13:40:00,106.45,106.52,106.43,106.48,8154.0,97.7405,97.8048,97.7222,97.7681,8154.0
2020-06-01 13:45:00,106.47,106.53,106.43,106.53,9134.0,97.7589,97.814,97.7222,97.814,9134.0
2020-06-01 13:50:00,106.52,106.56,106.46,106.49,11944.0,97.8048,97.8415,97.7497,97.7773,11944.0
2020-06-01 13:55:00,106.49,106.5,106.39,106.46,11236.0,97.7773,97.7864,97.6854,97.7497,11236.0
2020-06-01 14:00:00,106.45,106.53,106.37,106.53,11831.0,97.7405,97.814,97.6671,97.814,11831.0
2020-06-01 14:05:00,106.52,106.54,106.48,106.48,5972.0,97.8048,97.8232,97.7681,97.7681,5972.0
2020-06-01 14:10:00,106.51,106.57,106.41,106.43,8573.0,97.7956,97.8507,97.7038,97.7222,8573.0
2020-06-01 14:15:00,106.44,106.56,106.44,106.54,9028.0,97.7314,97.8415,97.7314,97.8232,9028.0
2020-06-01 14:20:00,106.54,106.56,106.39,106.42,12664.0,97.8232,97.8415,97.6854,97.713,12664.0
2020-06-01 14:25:00,106.43,106.51,106.42,106.45,9164.0,97.7222,97.7956,97.713,97.7405,9164.0
2020-06-01 14:30:00,106.45,106.54,106.43,106.52,5700.0,97.7405,97.8232,97.7222,97.8048,5700.0
2020-06-01 14:35:00,106.52,106.66,106.48,106.66,10107.0,97.8048,97.9334,97.7681,97.9334,10107.0
2020-06-01 14:40:00,106.62,106.69,106.58,106.69,6259.0,97.8966,97.9609,97.8599,97.9609,6259.0
2020-06-01 14:45:00,106.64,106.68,106.61,106.67,5835.0,97.915,97.9517,97.8874,97.9425,5835.0
2020-06-01 14:50:00,106.67,106.7,106.61,106.62,4206.0,97.9425,97.9701,97.8874,97.8966,4206.0
2020-06-01 14:55:00,106.61,106.64,106.52,106.52,4481.0,97.8874,97.915,97.8048,97.8048,4481.0
2020-06-01 15:00:00,106.54,106.66,106.54,106.58,8471.0,97.8232,97.9334,97.8232,97.8599,8471.0
2020-06-01 15:05:00,106.59,106.6,106.39,106.44,14279.0,97.8691,97.8783,97.6854,97.7314,14279.0
2020-06-01 15:10:00,106.44,106.55,106.38,106.45,35936.0,97.7314,97.8324,97.6763,97.7405,35936.0
2020-06-01 15:15:00,106.45,106.48,106.36,106.43,6031.0,97.7405,97.7681,97.6579,97.7222,6031.0
2020-06-01 15:20:00,106.46,106.5,106.43,106.46,8251.0,97.7497,97.7864,97.7222,97.7497,8251.0
2020-06-01 15:25:00,106.48,106.49,106.36,106.36,15071.0,97.7681,97.7773,97.6579,97.6579,15071.0
2020-06-01 15:30:00,106.36,106.51,106.34,106.45,17032.0,97.6579,97.7956,97.6395,97.7405,17032.0
2020-06-01 15:35:00,106.46,106.46,106.34,106.37,26647.0,97.7497,97.7497,97.6395,97.6671,26647.0
2020-06-01 15:40:00,106.34,106.42,106.32,106.33,33996.0,97.6395,97.713,97.6212,97.6304,33996.0
2020-06-01 15:45:00,106.28,106.36,106.22,106.22,27851.0,97.5844,97.6579,97.5294,97.5294,27851.0
2020-06-01 15:50:00,106.15,106.3,106.08,106.16,46916.0,97.4651,97.6028,97.4008,97.4743,46916.0
2020-06-01 15:55:00,106.15,106.25,105.95,106.02,79894.0,97.4651,97.5569,97.2814,97.3457,79894.0
2020-06-02 09:30:00,106.02,106.37,105.55,105.73,64673.0,97.3457,97.6671,96.9142,97.0794,64673.0
2020-06-02 09:35:00,105.73,106.03,105.62,106.03,21934.0,97.0794,97.3549,96.9784,97.3549,21934.0
2020-06-02 09:40:00,106.04,106.21,105.84,105.97,11280.0,97.3641,97.5202,97.1804,97.2998,11280.0
2020-06-02 09:45:00,105.89,106.24,105.81,106.2,16450.0,97.2264,97.5477,97.1529,97.511,16450.0
2020-06-02 09:50:00,106.22,106.63,106.16,106.59,16691.0,97.5294,97.9058,97.4743,97.8691,16691.0
2020-06-02 09:55:00,106.56,106.75,106.44,106.53,12051.0,97.8415,98.016,97.7314,97.814,12051.0
2020-06-02 10:00:00,106.53,106.58,106.26,106.48,10798.0,97.814,97.8599,97.5661,97.7681,10798.0
2020-06-02 10:05:00,106.54,106.54,106.42,106.44,8810.0,97.8232,97.8232,97.713,97.7314,8810.0
2020-06-02 10:10:00,106.41,106.66,106.39,106.61,13642.0,97.7038,97.9334,97.6854,97.8874,13642.0
2020-06-02 10:15:00,106.61,106.61,106.41,106.42,11349.0,97.8874,97.8874,97.7038,97.713,11349.0
2020-06-02 10:20:00,106.45,106.79,106.45,106.77,15700.0,97.7405,98.0527,97.7405,98.0344,15700.0
2020-06-02 10:25:00,106.76,106.99,106.75,106.98,13564.0,98.0252,98.2364,98.016,98.2272,13564.0
2020-06-02 10:30:00,106.98,107.26,106.96,107.18,13543.0,98.2272,98.4843,98.2088,98.4108,13543.0
2020-06-02 10:35:00,107.18,107.22,106.97,107.09,13450.0,98.4108,98.4475,98.218,98.3282,13450.0
2020-06-02 10:40:00,107.09,107.26,107.04,107.12,18535.0,98.3282,98.4843,98.2823,98.3557,18535.0
2020-06-02 10:45:00,107.11,107.26,107.07,107.25,12305.0,98.3465,98.4843,98.3098,98.4751,12305.0
2020-06-02 10:50:00,107.21,107.23,107.02,107.18,12044.0,98.4384,98.4567,98.2639,98.4108,12044.0
2020-06-02 10:55:00,107.19,107.22,107.09,107.21,7452.0,98.42,98.4475,98.3282,98.4384,7452.0
2020-06-02 11:00:00,107.22,107.24,107.04,107.08,7687.0,98.4475,98.4659,98.2823,98.319,7687.0
2020-06-02 11:05:00,107.06,107.06,106.83,106.89,12725.0,98.3006,98.3006,98.0894,98.1445,12725.0
2020-06-02 11:10:00,106.88,106.99,106.79,106.8,8353.0,98.1354,98.2364,98.0527,98.0619,8353.0
2020-06-02 11:15:00,106.79,107.1,106.78,107.1,12627.0,98.0527,98.3374,98.0435,98.3374,12627.0
2020-06-02 11:20:00,107.08,107.08,106.92,107.03,4932.0,98.319,98.319,98.1721,98.2731,4932.0
2020-06-02 11:25:00,107.03,107.13,106.92,107.07,15003.0,98.2731,98.3649,98.1721,98.3098,15003.0
2020-06-02 11:30:00,107.05,107.33,107.05,107.33,16814.0,98.2914,98.5485,98.2914,98.5485,16814.0
2020-06-02 11:35:00,107.33,107.47,107.23,107.25,20363.0,98.5485,98.6771,98.4567,98.4751,20363.0
2020-06-02 11:40:00,107.25,107.32,107.18,107.26,8453.0,98.4751,98.5394,98.4108,98.4843,8453.0
2020-06-02 11:45:00,107.24,107.34,107.16,107.3,7405.0,98.4659,98.5577,98.3924,98.521,7405.0
2020-06-02 11:50:00,107.27,107.37,107.14,107.36,40774.0,98.4934,98.5853,98.3741,98.5761,40774.0
2020-06-02 11:55:00,107.36,107.36,107.18,107.26,17501.0,98.5761,98.5761,98.4108,98.4843,17501.0
2020-06-02 12:00:00,107.25,107.36,107.18,107.32,11612.0,98.4751,98.5761,98.4108,98.5394,11612.0
2020-06-02 12:05:00,107.31,107.44,107.31,107.43,2709.0,98.5302,98.6495,98.5302,98.6404,2709.0
2020-06-02 12:10:00,107.44,107.49,107.37,107.39,6472.0,98.6495,98.6954,98.5853,98.6036,6472.0
2020-06-02 12:15:00,107.37,107.37,107.29,107.31,4700.0,98.5853,98.5853,98.5118,98.5302,4700.0
2020-06-02 12:20:00,107.3,107.36,107.13,107.14,33027.0,98.521,98.5761,98.3649,98.3741,33027.0
2020-06-02 12:25:00,107.11,107.33,107.11,107.31,6014.0,98.3465,98.5485,98.3465,98.5302,6014.0
2020-06-02 12:30:00,107.28,107.3,107.16,107.17,2790.0,98.5026,98.521,98.3924,98.4016,2790.0
2020-06-02 12:35:00,107.17,107.19,107.13,107.19,4674.0,98.4016,98.42,98.3649,98.42,4674.0
2020-06-02 12:40:00,107.15,107.23,107.06,107.2,12630.0,98.3833,98.4567,98.3006,98.4292,12630.0
2020-06-02 12:45:00,107.19,107.32,107.12,107.31,12800.0,98.42,98.5394,98.3557,98.5302,12800.0
2020-06-02 12:50:00,107.34,107.37,107.31,107.35,10110.0,98.5577,98.5853,98.5302,98.5669,10110.0
2020-06-02 12:55:00,107.36,107.37,107.31,107.33,4627.0,98.5761,98.5853,98.5302,98.5485,4627.0
2020-06-02 13:00:00,107.32,107.42,107.3,107.37,5418.0,98.5394,98.6312,98.521,98.5853,5418.0
2020-06-02 13:05:00,107.37,107.47,107.37,107.43,5774.0,98.5853,98.6771,98.5853,98.6404,5774.0
2020-06-02 13:10:00,107.43,107.7,107.4,107.65,15974.0,98.6404,98.8883,98.6128,98.8424,15974.0
2020-06-02 13:15:00,107.65,107.76,107.61,107.69,13083.0,98.8424,98.9434,98.8056,98.8791,13083.0
2020-06-02 13:20:00,107.66,107.74,107.5,107.53,12469.0,98.8515,98.925,98.7046,98.7322,12469.0
2020-06-02 13:25:00,107.57,107.69,107.56,107.68,5794.0,98.7689,98.8791,98.7597,98.8699,5794.0
2020-06-02 13:30:00,107.68,107.72,107.61,107.7,7324.0,98.8699,98.9066,98.8056,98.8883,7324.0
2020-06-02 13:35:00,107.7,107.78,107.63,107.76,9785.0,98.8883,98.9617,98.824,98.9434,9785.0
2020-06-02 13:40:00,107.73,107.97,107.7,107.91,26646.0,98.9158,99.1362,98.8883,99.0811,26646.0
2020-06-02 13:45:00,107.91,107.98,107.71,107.77,19918.0,99.0811,99.1454,98.8975,98.9525,19918.0
2020-06-02 13:50:00,107.8,107.98,107.8,107.95,7953.0,98.9801,99.1454,98.9801,99.1178,7953.0
2020-06-02 13:55:00,107.97,108.03,107.86,107.93,13529.0,99.1362,99.1913,99.0352,99.0995,13529.0
2020-06-02 14:00:00,107.93,107.96,107.9,107.91,7762.0,99.0995,99.127,99.0719,99.0811,7762.0
2020-06-02 14:05:00,107.91,107.91,107.74,107.8,24222.0,99.0811,99.0811,98.925,98.9801,24222.0
2020-06-02 14:10:00,107.8,107.96,107.7,107.73,41865.0,98.9801,99.127,98.8883,98.9158,41865.0
2020-06-02 14:15:00,107.75,107.75,107.56,107.62,9364.0,98.9342,98.9342,98.7597,98.8148,9364.0
2020-06-02 14:20:00,107.63,107.65,107.47,107.54,9503.0,98.824,98.8424,98.6771,98.7414,9503.0
2020-06-02 14:25:00,107.52,107.54,107.29,107.38,28138.0,98.723,98.7414,98.5118,98.5944,28138.0
2020-06-02 14:30:00,107.36,107.37,107.2,107.2,6725.0,98.5761,98.5853,98.4292,98.4292,6725.0
2020-06-02 14:35:00,107.2,107.33,107.17,107.27,12956.0,98.4292,98.5485,98.4016,98.4934,12956.0
2020-06-02 14:40:00,107.28,107.38,107.28,107.34,5566.0,98.5026,98.5944,98.5026,98.5577,5566.0
2020-06-02 14:45:00,107.37,107.39,107.28,107.28,4912.0,98.5853,98.6036,98.5026,98.5026,4912.0
2020-06-02 14:50:00,107.25,107.37,107.24,107.34,5921.0,98.4751,98.5853,98.4659,98.5577,5921.0
2020-06-02 14:55:00,107.32,107.38,107.3,107.36,6984.0,98.5394,98.5944,98.521,98.5761,6984.0
2020-06-02 15:00:00,107.36,107.49,107.36,107.39,6737.0,98.5761,98.6954,98.5761,98.6036,6737.0
2020-06-02 15:05:00,107.4,107.53,107.36,107.39,23802.0,98.6128,98.7322,98.5761,98.6036,23802.0
2020-06-02 15:10:00,107.37,107.47,107.26,107.26,13745.0,98.5853,98.6771,98.4843,98.4843,13745.0
2020-06-02 15:15:00,107.29,107.36,107.21,107.3,19007.0,98.5118,98.5761,98.4384,98.521,19007.0
2020-06-02 15:20:00,107.28,107.35,107.17,107.22,15279.0,98.5026,98.5669,98.4016,98.4475,15279.0
2020-06-02 15:25:00,107.22,107.22,107.05,107.21,25750.0,98.4475,98.4475,98.2914,98.4384,25750.0
2020-06-02 15:30:00,107.23,107.23,107.0,107.11,8574.0,98.4567,98.4567,98.2455,98.3465,8574.0
2020-06-02 15:35:00,107.11,107.14,107.0,107.07,10405.0,98.3465,98.3741,98.2455,98.3098,10405.0
2020-06-02 15:40:00,107.08,107.11,107.01,107.08,14286.0,98.319,98.3465,98.2547,98.319,14286.0
2020-06-02 15:45:00,107.07,107.31,107.07,107.31,15135.0,98.3098,98.5302,98.3098,98.5302,15135.0
2020-06-02 15:50:00,107.31,107.41,107.27,107.34,33570.0,98.5302,98.622,98.4934,98.5577,33570.0
2020-06-02 15:55:00,107.34,107.64,107.23,107.43,90338.0,98.5577,98.8332,98.4567,98.6404,90338.0
2020-06-03 09:30:00,108.35,108.62,107.75,108.43,54729.0,99.4851,99.733,98.9342,99.5585,54729.0
2020-06-03 09:35:00,108.47,108.62,108.13,108.45,40107.0,99.5953,99.733,99.2831,99.5769,40107.0
2020-06-03 09:40:00,108.5,108.83,108.41,108.78,21881.0,99.6228,99.9258,99.5402,99.8799,21881.0
2020-06-03 09:45:00,108.79,108.97,108.73,108.89,15005.0,99.8891,100.0544,99.834,99.9809,15005.0
2020-06-03 09:50:00,108.85,109.13,108.78,108.95,14730.0,99.9442,100.2013,99.8799,100.036,14730.0
2020-06-03 09:55:00,108.99,108.99,108.58,108.72,14315.0,100.0727,100.0727,99.6963,99.8248,14315.0
2020-06-03 10:00:00,108.72,108.98,108.56,108.85,11615.0,99.8248,100.0635,99.6779,99.9442,11615.0
2020-06-03 10:05:00,108.89,108.97,108.73,108.73,11825.0,99.9809,100.0544,99.834,99.834,11825.0
2020-06-03 10:10:00,108.75,109.31,108.72,109.31,12460.0,99.8524,100.3665,99.8248,100.3665,12460.0
2020-06-03 10:15:00,109.27,109.27,108.99,109.07,17168.0,100.3298,100.3298,100.0727,100.1462,17168.0
2020-06-03 10:20:00,109.03,109.37,109.02,109.37,16033.0,100.1095,100.4216,100.1003,100.4216,16033.0
2020-06-03 10:25:00,109.37,109.45,109.12,109.38,16533.0,100.4216,100.4951,100.1921,100.4308,16533.0
2020-06-03 10:30:00,109.29,109.44,109.25,109.42,14726.0,100.3482,100.4859,100.3115,100.4675,14726.0
2020-06-03 10:35:00,109.43,109.65,109.41,109.51,16262.0,100.4767,100.6787,100.4584,100.5502,16262.0
2020-06-03 10:40:00,109.51,109.66,109.48,109.57,17129.0,100.5502,100.6879,100.5226,100.6053,17129.0
2020-06-03 10:45:00,109.55,109.61,109.38,109.55,16165.0,100.5869,100.642,100.4308,100.5869,16165.0
2020-06-03 10:50:00,109.5,109.64,109.47,109.62,14526.0,100.541,100.6695,100.5135,100.6512,14526.0
2020-06-03 10:55:00,109.62,109.62,109.47,109.53,23478.0,100.6512,100.6512,100.5135,100.5685,23478.0
2020-06-03 11:00:00,109.55,109.77,109.48,109.71,26699.0,100.5869,100.7889,100.5226,100.7338,26699.0
2020-06-03 11:05:00,109.71,109.97,109.67,109.9,18478.0,100.7338,100.9725,100.6971,100.9083,18478.0
2020-06-03 11:10:00,109.89,109.91,109.6,109.67,30418.0,100.8991,100.9175,100.6328,100.6971,30418.0
2020-06-03 11:15:00,109.7,109.7,109.54,109.56,15681.0,100.7246,100.7246,100.5777,100.5961,15681.0
2020-06-03 11:20:00,109.57,109.74,109.46,109.61,28834.0,100.6053,100.7614,100.5043,100.642,28834.0
2020-06-03 11:25:00,109.66,109.67,109.31,109.48,51741.0,100.6879,100.6971,100.3665,100.5226,51741.0
2020-06-03 11:30:00,109.48,109.74,109.45,109.73,16427.0,100.5226,100.7614,100.4951,100.7522,16427.0
2020-06-03 11:35:00,109.67,109.79,109.38,109.68,50022.0,100.6971,100.8073,100.4308,100.7063,50022.0
2020-06-03 11:40:00,109.69,109.8,109.55,109.66,16292.0,100.7155,100.8165,100.5869,100.6879,16292.0
2020-06-03 11:45:00,109.66,109.75,109.58,109.66,10686.0,100.6879,100.7705,100.6145,100.6879,10686.0
2020-06-03 11:50:00,109.68,109.88,109.68,109.81,12653.0,100.7063,100.8899,100.7063,100.8256,12653.0
2020-06-03 11:55:00,109.78,109.93,109.77,109.93,18128.0,100.7981,100.9358,100.7889,100.9358,18128.0
2020-06-03 12:00:00,109.95,109.98,109.76,109.98,14695.0,100.9542,100.9817,100.7797,100.9817,14695.0
2020-06-03 12:05:00,109.97,110.07,109.92,110.04,22922.0,100.9725,101.0644,100.9266,101.0368,22922.0
2020-06-03 12:10:00,110.03,110.04,109.87,110.0,28030.0,101.0276,101.0368,100.8807,101.0001,28030.0
2020-06-03 12:15:00,110.01,110.03,109.85,109.97,17348.0,101.0093,101.0276,100.8624,100.9725,17348.0
2020-06-03 12:20:00,109.97,110.0,109.84,109.9,28781.0,100.9725,101.0001,100.8532,100.9083,28781.0
2020-06-03 12:25:00,109.9,110.13,109.9,110.04,16786.0,100.9083,101.1195,100.9083,101.0368,16786.0
2020-06-03 12:30:00,110.05,110.13,109.99,110.03,12242.0,101.046,101.1195,100.9909,101.0276,12242.0
2020-06-03 12:35:00,110.04,110.14,109.92,109.92,13235.0,101.0368,101.1286,100.9266,100.9266,13235.0
2020-06-03 12:40:00,109.9,109.99,109.82,109.92,11538.0,100.9083,100.9909,100.8348,100.9266,11538.0
2020-06-03 12:45:00,109.92,110.05,109.83,109.84,23879.0,100.9266,101.046,100.844,100.8532,23879.0
2020-06-03 12:50:00,109.82,109.96,109.82,109.9,10460.0,100.8348,100.9634,100.8348,100.9083,10460.0
2020-06-03 12:55:00,109.88,109.96,109.83,109.86,17745.0,100.8899,100.9634,100.844,100.8715,17745.0
2020-06-03 13:00:00,109.86,109.96,109.73,109.76,12759.0,100.8715,100.9634,100.7522,100.7797,12759.0
2020-06-03 13:05:00,109.72,109.91,109.65,109.69,12082.0,100.743,100.9175,100.6787,100.7155,12082.0
2020-06-03 13:10:00,109.66,109.79,109.61,109.67,7909.0,100.6879,100.8073,100.642,100.6971,7909.0
2020-06-03 13:15:00,109.68,109.86,109.68,109.75,14524.0,100.7063,100.8715,100.7063,100.7705,14524.0
2020-06-03 13:20:00,109.72,109.85,109.68,109.8,10344.0,100.743,100.8624,100.7063,100.8165,10344.0
2020-06-03 13:25:00,109.78,109.91,109.68,109.68,9738.0,100.7981,100.9175,100.7063,100.7063,9738.0
2020-06-03 13:30:00,109.69,109.84,109.68,109.69,9949.0,100.7155,100.8532,100.7063,100.7155,9949.0
2020-06-03 13:35:00,109.7,109.92,109.69,109.87,17765.0,100.7246,100.9266,100.7155,100.8807,17765.0
2020-06-03 13:40:00,109.83,110.0,109.81,109.93,11269.0,100.844,101.0001,100.8256,100.9358,11269.0
2020-06-03 13:45:00,109.93,109.98,109.7,109.7,12414.0,100.9358,100.9817,100.7246,100.7246,12414.0
2020-06-03 13:50:00,109.69,109.89,109.66,109.78,21378.0,100.7155,100.8991,100.6879,100.7981,21378.0
2020-06-03 13:55:00,109.76,109.76,109.61,109.68,18640.0,100.7797,100.7797,100.642,100.7063,18640.0
2020-06-03 14:00:00,109.68,109.86,109.65,109.8,12221.0,100.7063,100.8715,100.6787,100.8165,12221.0
2020-06-03 14:05:00,109.81,109.81,109.66,109.7,26271.0,100.8256,100.8256,100.6879,100.7246,26271.0
2020-06-03 14:10:00,109.71,109.79,109.69,109.79,11644.0,100.7338,100.8073,100.7155,100.8073,11644.0
2020-06-03 14:15:00,109.78,109.86,109.75,109.75,20928.0,100.7981,100.8715,100.7705,100.7705,20928.0
2020-06-03 14:20:00,109.74,109.95,109.69,109.87,16370.0,100.7614,100.9542,100.7155,100.8807,16370.0
2020-06-03 14:25:00,109.86,110.0,109.81,110.0,15617.0,100.8715,101.0001,100.8256,101.0001,15617.0
2020-06-03 14:30:00,110.0,110.05,109.82,109.93,15656.0,101.0001,101.046,100.8348,100.9358,15656.0
2020-06-03 14:35:00,109.9,110.02,109.84,110.01,17151.0,100.9083,101.0185,100.8532,101.0093,17151.0
2020-06-03 14:40:00,110.01,110.02,109.85,109.98,21137.0,101.0093,101.0185,100.8624,100.9817,21137.0
2020-06-03 14:45:00,109.98,110.0,109.86,109.86,10894.0,100.9817,101.0001,100.8715,100.8715,10894.0
2020-06-03 14:50:00,109.88,109.9,109.75,109.82,23580.0,100.8899,100.9083,100.7705,100.8348,23580.0
2020-06-03 14:55:00,109.79,109.98,109.7,109.95,16893.0,100.8073,100.9817,100.7246,100.9542,16893.0
2020-06-03 15:00:00,109.96,110.06,109.94,109.99,17771.0,100.9634,101.0552,100.945,100.9909,17771.0
2020-06-03 15:05:00,109.97,110.11,109.97,110.06,19764.0,100.9725,101.1011,100.9725,101.0552,19764.0
2020-06-03 15:10:00,110.07,110.18,110.05,110.13,21497.0,101.0644,101.1654,101.046,101.1195,21497.0
2020-06-03 15:15:00,110.13,110.21,110.11,110.19,29203.0,101.1195,101.1929,101.1011,101.1745,29203.0
2020-06-03 15:20:00,110.19,110.34,110.15,110.33,35582.0,101.1745,101.3123,101.1378,101.3031,35582.0
2020-06-03 15:25:00,110.33,110.51,110.26,110.27,31441.0,101.3031,101.4684,101.2388,101.248,31441.0
2020-06-03 15:30:00,110.29,110.35,110.05,110.2,25669.0,101.2664,101.3215,101.046,101.1837,25669.0
2020-06-03 15:35:00,110.18,110.45,110.17,110.42,30518.0,101.1654,101.4133,101.1562,101.3857,30518.0
2020-06-03 15:40:00,110.42,110.61,110.41,110.58,39290.0,101.3857,101.5602,101.3765,101.5326,39290.0
2020-06-03 15:45:00,110.57,110.6,110.43,110.59,59745.0,101.5235,101.551,101.3949,101.5418,59745.0
2020-06-03 15:50:00,110.64,110.68,110.38,110.42,70820.0,101.5877,101.6245,101.349,101.3857,70820.0
2020-06-03 15:55:00,110.41,110.41,110.07,110.21,93969.0,101.3765,101.3765,101.0644,101.1929,93969.0
2020-06-04 09:30:00,109.0,109.36,108.78,109.16,62301.0,100.587,100.9192,100.384,100.7346,62301.0
2020-06-04 09:35:00,109.16,109.63,109.11,109.51,14812.0,100.7346,101.1684,100.6885,101.0576,14812.0
2020-06-04 09:40:00,109.58,109.58,109.24,109.45,8571.0,101.1222,101.1222,100.8085,101.0023,8571.0
2020-06-04 09:45:00,109.51,109.63,109.14,109.18,7720.0,101.0576,101.1684,100.7162,100.7531,7720.0
2020-06-04 09:50:00,109.14,109.24,109.01,109.17,14220.0,100.7162,100.8085,100.5962,100.7439,14220.0
2020-06-04 09:55:00,109.11,109.13,108.88,109.06,12228.0,100.6885,100.707,100.4763,100.6424,12228.0
2020-06-04 10:00:00,109.08,109.22,108.88,108.94,14089.0,100.6608,100.79,100.4763,100.5316,14089.0
2020-06-04 10:05:00,108.93,108.93,108.65,108.71,16759.0,100.5224,100.5224,100.264,100.3194,16759.0
2020-06-04 10:10:00,108.66,108.68,108.58,108.66,13809.0,100.2732,100.2917,100.1994,100.2732,13809.0
2020-06-04 10:15:00,108.63,108.77,108.51,108.55,20200.0,100.2456,100.3747,100.1348,100.1717,20200.0
2020-06-04 10:20:00,108.55,108.57,108.18,108.29,23434.0,100.1717,100.1902,99.8303,99.9318,23434.0
2020-06-04 10:25:00,108.28,108.6,108.28,108.57,7182.0,99.9226,100.2179,99.9226,100.1902,7182.0
2020-06-04 10:30:00,108.56,108.81,108.56,108.65,14282.0,100.181,100.4117,100.181,100.264,14282.0
2020-06-04 10:35:00,108.69,108.77,108.56,108.56,12167.0,100.3009,100.3747,100.181,100.181,12167.0
2020-06-04 10:40:00,108.56,108.76,108.56,108.69,13463.0,100.181,100.3655,100.181,100.3009,13463.0
2020-06-04 10:45:00,108.64,108.67,108.49,108.62,10599.0,100.2548,100.2825,100.1164,100.2363,10599.0
2020-06-04 10:50:00,108.63,108.76,108.57,108.66,8826.0,100.2456,100.3655,100.1902,100.2732,8826.0
2020-06-04 10:55:00,108.67,108.71,108.43,108.57,23780.0,100.2825,100.3194,100.061,100.1902,23780.0
2020-06-04 11:00:00,108.56,108.65,108.49,108.59,11850.0,100.181,100.264,100.1164,100.2086,11850.0
2020-06-04 11:05:00,108.57,108.65,108.39,108.45,16075.0,100.1902,100.264,100.0241,100.0794,16075.0
2020-06-04 11:10:00,108.45,108.48,108.28,108.36,7129.0,100.0794,100.1071,99.9226,99.9964,7129.0
2020-06-04 11:15:00,108.38,108.38,108.2,108.35,12930.0,100.0148,100.0148,99.8487,99.9872,12930.0
2020-06-04 11:20:00,108.31,108.41,108.26,108.26,11641.0,99.9503,100.0425,99.9041,99.9041,11641.0
2020-06-04 11:25:00,108.25,108.27,108.07,108.17,22903.0,99.8949,99.9133,99.7288,99.8211,22903.0
2020-06-04 11:30:00,108.15,108.24,108.1,108.24,5996.0,99.8026,99.8857,99.7565,99.8857,5996.0
2020-06-04 11:35:00,108.23,108.26,108.14,108.24,5720.0,99.8764,99.9041,99.7934,99.8857,5720.0
2020-06-04 11:40:00,108.26,108.29,108.1,108.13,8782.0,99.9041,99.9318,99.7565,99.7841,8782.0
2020-06-04 11:45:00,108.11,108.2,108.05,108.11,8654.0,99.7657,99.8487,99.7103,99.7657,8654.0
2020-06-04 11:50:00,108.08,108.16,108.06,108.12,7583.0,99.738,99.8118,99.7195,99.7749,7583.0
2020-06-04 11:55:00,108.16,108.27,108.13,108.27,4551.0,99.8118,99.9133,99.7841,99.9133,4551.0
2020-06-04 12:00:00,108.23,108.27,108.18,108.21,8573.0,99.8764,99.9133,99.8303,99.858,8573.0
2020-06-04 12:05:00,108.21,108.28,108.2,108.26,5307.0,99.858,99.9226,99.8487,99.9041,5307.0
2020-06-04 12:10:00,108.23,108.31,108.18,108.18,12320.0,99.8764,99.9503,99.8303,99.8303,12320.0
2020-06-04 12:15:00,108.19,108.24,108.16,108.2,8388.0,99.8395,99.8857,99.8118,99.8487,8388.0
2020-06-04 12:20:00,108.2,108.39,108.2,108.32,6159.0,99.8487,100.0241,99.8487,99.9595,6159.0
2020-06-04 12:25:00,108.35,108.35,108.21,108.28,6446.0,99.9872,99.9872,99.858,99.9226,6446.0
2020-06-04 12:30:00,108.27,108.35,108.22,108.31,6133.0,99.9133,99.9872,99.8672,99.9503,6133.0
2020-06-04 12:35:00,108.31,108.55,108.3,108.45,14635.0,99.9503,100.1717,99.941,100.0794,14635.0
2020-06-04 12:40:00,108.48,108.61,108.43,108.6,12257.0,100.1071,100.2271,100.061,100.2179,12257.0
2020-06-04 12:45:00,108.59,108.62,108.46,108.62,8788.0,100.2086,100.2363,100.0887,100.2363,8788.0
2020-06-04 12:50:00,108.62,108.76,108.61,108.65,12280.0,100.2363,100.3655,100.2271,100.264,12280.0
2020-06-04 12:55:00,108.68,108.78,108.62,108.68,8630.0,100.2917,100.384,100.2363,100.2917,8630.0
2020-06-04 13:00:00,108.66,108.71,108.48,108.51,12716.0,100.2732,100.3194,100.1071,100.1348,12716.0
2020-06-04 13:05:00,108.53,108.79,108.52,108.75,8356.0,100.1533,100.3932,100.144,100.3563,8356.0
2020-06-04 13:10:00,108.77,108.91,108.75,108.77,9118.0,100.3747,100.5039,100.3563,100.3747,9118.0
2020-06-04 13:15:00,108.79,109.0,108.77,108.95,8646.0,100.3932,100.587,100.3747,100.5409,8646.0
2020-06-04 13:20:00,108.95,108.96,108.65,108.66,7757.0,100.5409,100.5501,100.264,100.2732,7757.0
2020-06-04 13:25:00,108.72,108.73,108.48,108.61,23347.0,100.3286,100.3378,100.1071,100.2271,23347.0
2020-06-04 13:30:00,108.6,108.67,108.55,108.64,18779.0,100.2179,100.2825,100.1717,100.2548,18779.0
2020-06-04 13:35:00,108.65,108.74,108.56,108.73,8768.0,100.264,100.3471,100.181,100.3378,8768.0
2020-06-04 13:40:00,108.71,108.88,108.69,108.86,6620.0,100.3194,100.4763,100.3009,100.4578,6620.0
2020-06-04 13:45:00,108.87,108.87,108.73,108.79,6406.0,100.467,100.467,100.3378,100.3932,6406.0
2020-06-04 13:50:00,108.77,108.77,108.54,108.61,8127.0,100.3747,100.3747,100.1625,100.2271,8127.0
2020-06-04 13:55:00,108.65,108.68,108.36,108.37,10451.0,100.264,100.2917,99.9964,100.0056,10451.0
2020-06-04 14:00:00,108.36,108.4,108.16,108.17,9599.0,99.9964,100.0333,99.8118,99.8211,9599.0
2020-06-04 14:05:00,108.17,108.19,108.08,108.08,8193.0,99.8211,99.8395,99.738,99.738,8193.0
2020-06-04 14:10:00,108.08,108.11,108.02,108.05,12782.0,99.738,99.7657,99.6826,99.7103,12782.0
2020-06-04 14:15:00,108.08,108.1,107.93,108.03,19482.0,99.738,99.7565,99.5996,99.6919,19482.0
2020-06-04 14:20:00,107.99,108.01,107.9,108.0,13012.0,99.655,99.6734,99.5719,99.6642,13012.0
2020-06-04 14:25:00,108.01,108.2,107.99,108.12,9584.0,99.6734,99.8487,99.655,99.7749,9584.0
2020-06-04 14:30:00,108.13,108.14,107.9,107.9,9150.0,99.7841,99.7934,99.5719,99.5719,9150.0
2020-06-04 14:35:00,107.94,107.98,107.87,107.94,6711.0,99.6088,99.6457,99.5442,99.6088,6711.0
2020-06-04 14:40:00,107.91,107.91,107.79,107.83,10937.0,99.5811,99.5811,99.4704,99.5073,10937.0
2020-06-04 14:45:00,107.82,108.02,107.82,108.02,8343.0,99.4981,99.6826,99.4981,99.6826,8343.0
2020-06-04 14:50:00,108.0,108.04,107.93,107.96,6909.0,99.6642,99.7011,99.5996,99.6273,6909.0
2020-06-04 14:55:00,107.93,107.94,107.65,107.77,23006.0,99.5996,99.6088,99.3412,99.4519,23006.0
2020-06-04 15:00:00,107.77,107.77,107.6,107.6,12504.0,99.4519,99.4519,99.2951,99.2951,12504.0
2020-06-04 15:05:00,107.61,107.64,107.41,107.41,15987.0,99.3043,99.332,99.1197,99.1197,15987.0
2020-06-04 15:10:00,107.44,107.45,107.23,107.23,17770.0,99.1474,99.1566,98.9536,98.9536,17770.0
2020-06-04 15:15:00,107.25,107.34,107.11,107.32,27848.0,98.9721,99.0551,98.8429,99.0367,27848.0
2020-06-04 15:20:00,107.32,107.42,107.24,107.28,15606.0,99.0367,99.1289,98.9628,98.9998,15606.0
2020-06-04 15:25:00,107.28,107.57,107.27,107.57,18544.0,98.9998,99.2674,98.9905,99.2674,18544.0
2020-06-04 15:30:00,107.57,108.01,107.56,107.92,20784.0,99.2674,99.6734,99.2581,99.5904,20784.0
2020-06-04 15:35:00,107.9,107.9,107.55,107.55,23626.0,99.5719,99.5719,99.2489,99.2489,23626.0
2020-06-04 15:40:00,107.58,107.7,107.48,107.62,31731.0,99.2766,99.3873,99.1843,99.3135,31731.0
2020-06-04 15:45:00,107.62,107.66,107.5,107.52,22458.0,99.3135,99.3504,99.2028,99.2212,22458.0
2020-06-04 15:50:00,107.51,107.73,107.41,107.71,51160.0,99.212,99.415,99.1197,99.3966,51160.0
2020-06-04 15:55:00,107.72,108.04,107.72,107.99,65052.0,99.4058,99.7011,99.4058,99.655,65052.0
2020-06-05 09:30:00,109.93,109.96,108.74,109.7,70779.0,101.4452,101.4729,100.3471,101.233,70779.0
2020-06-05 09:35:00,109.67,109.88,109.24,109.43,22468.0,101.2053,101.3991,100.8085,100.9838,22468.0
2020-06-05 09:40:00,109.48,109.93,109.31,109.93,11089.0,101.0299,101.4452,100.8731,101.4452,11089.0
2020-06-05 09:45:00,109.93,110.02,109.6,109.73,14516.0,101.4452,101.5283,101.1407,101.2607,14516.0
2020-06-05 09:50:00,109.73,109.99,109.73,109.91,16179.0,101.2607,101.5006,101.2607,101.4268,16179.0
2020-06-05 09:55:00,109.97,110.01,109.38,109.38,31017.0,101.4821,101.519,100.9377,100.9377,31017.0
2020-06-05 10:00:00,109.46,109.96,109.29,109.95,17917.0,101.0115,101.4729,100.8546,101.4637,17917.0
2020-06-05 10:05:00,109.93,110.22,109.85,109.97,23717.0,101.4452,101.7128,101.3714,101.4821,23717.0
2020-06-05 10:10:00,109.99,110.14,109.71,110.14,17338.0,101.5006,101.639,101.2422,101.639,17338.0
2020-06-05 10:15:00,110.11,110.17,109.89,110.13,12332.0,101.6113,101.6667,101.4083,101.6298,12332.0
2020-06-05 10:20:00,110.16,110.29,110.11,110.18,22150.0,101.6575,101.7774,101.6113,101.6759,22150.0
2020-06-05 10:25:00,110.17,110.23,109.82,109.95,11389.0,101.6667,101.7221,101.3437,101.4637,11389.0
2020-06-05 10:30:00,109.98,110.13,109.94,110.08,13701.0,101.4914,101.6298,101.4544,101.5836,13701.0
2020-06-05 10:35:00,110.05,110.27,109.99,110.19,13192.0,101.556,101.759,101.5006,101.6851,13192.0
2020-06-05 10:40:00,110.23,110.48,110.16,110.33,21768.0,101.7221,101.9528,101.6575,101.8143,21768.0
2020-06-05 10:45:00,110.35,110.5,110.35,110.43,9774.0,101.8328,101.9712,101.8328,101.9066,9774.0
2020-06-05 10:50:00,110.45,110.64,110.42,110.5,12277.0,101.9251,102.1004,101.8974,101.9712,12277.0
2020-06-05 10:55:00,110.5,110.89,110.49,110.86,12795.0,101.9712,102.3311,101.962,102.3034,12795.0
2020-06-05 11:00:00,110.9,111.31,110.89,111.27,47501.0,102.3403,102.7187,102.3311,102.6818,47501.0
2020-06-05 11:05:00,111.31,111.55,111.17,111.51,108325.0,102.7187,102.9402,102.5895,102.9033,108325.0
2020-06-05 11:10:00,111.51,112.0,111.48,111.94,79986.0,102.9033,103.3554,102.8756,103.3001,79986.0
2020-06-05 11:15:00,111.93,112.29,111.79,112.14,55944.0,103.2908,103.6231,103.1617,103.4846,55944.0
2020-06-05 11:20:00,112.12,112.48,112.12,112.44,48475.0,103.4662,103.7984,103.4662,103.7615,48475.0
2020-06-05 11:25:00,112.44,112.69,112.29,112.37,36977.0,103.7615,103.9922,103.6231,103.6969,36977.0
2020-06-05 11:30:00,112.38,112.64,112.32,112.6,45244.0,103.7061,103.946,103.6507,103.9091,45244.0
2020-06-05 11:35:00,112.57,112.66,112.24,112.34,33627.0,103.8815,103.9645,103.5769,103.6692,33627.0
2020-06-05 11:40:00,112.36,112.37,112.12,112.2,24595.0,103.6877,103.6969,103.4662,103.54,24595.0
2020-06-05 11:45:00,112.18,112.74,112.15,112.72,23431.0,103.5216,104.0383,103.4939,104.0199,23431.0
2020-06-05 11:50:00,112.69,112.81,112.52,112.56,31684.0,103.9922,104.1029,103.8353,103.8722,31684.0
2020-06-05 11:55:00,112.52,112.66,112.4,112.66,17980.0,103.8353,103.9645,103.7246,103.9645,17980.0
2020-06-05 12:00:00,112.64,112.64,112.18,112.19,22631.0,103.946,103.946,103.5216,103.5308,22631.0
2020-06-05 12:05:00,112.2,112.52,112.18,112.47,27117.0,103.54,103.8353,103.5216,103.7892,27117.0
2020-06-05 12:10:00,112.47,112.5,112.32,112.4,17464.0,103.7892,103.8169,103.6507,103.7246,17464.0
2020-06-05 12:15:00,112.38,112.39,112.15,112.2,11409.0,103.7061,103.7153,103.4939,103.54,11409.0
2020-06-05 12:20:00,112.21,112.49,112.21,112.41,15395.0,103.5492,103.8076,103.5492,103.7338,15395.0
2020-06-05 12:25:00,112.38,112.42,112.25,112.34,17675.0,103.7061,103.743,103.5861,103.6692,17675.0
2020-06-05 12:30:00,112.31,112.6,112.3,112.47,13946.0,103.6415,103.9091,103.6323,103.7892,13946.0
2020-06-05 12:35:00,112.48,112.58,112.28,112.57,16862.0,103.7984,103.8907,103.6138,103.8815,16862.0
2020-06-05 12:40:00,112.58,112.6,112.37,112.37,25870.0,103.8907,103.9091,103.6969,103.6969,25870.0
2020-06-05 12:45:00,112.38,112.41,112.27,112.31,9389.0,103.7061,103.7338,103.6046,103.6415,9389.0
2020-06-05 12:50:00,112.31,112.34,112.23,112.27,18514.0,103.6415,103.6692,103.5677,103.6046,18514.0
2020-06-05 12:55:00,112.26,112.31,112.01,112.05,15934.0,103.5954,103.6415,103.3647,103.4016,15934.0
2020-06-05 13:00:00,112.06,112.25,112.06,112.22,14991.0,103.4108,103.5861,103.4108,103.5585,14991.0
2020-06-05 13:05:00,112.24,112.3,112.16,112.26,13670.0,103.5769,103.6323,103.5031,103.5954,13670.0
2020-06-05 13:10:00,112.26,112.26,112.21,112.25,13769.0,103.5954,103.5954,103.5492,103.5861,13769.0
2020-06-05 13:15:00,112.23,112.29,112.15,112.2,10693.0,103.5677,103.6231,103.4939,103.54,10693.0
2020-06-05 13:20:00,112.19,112.23,112.13,112.16,7960.0,103.5308,103.5677,103.4754,103.5031,7960.0
2020-06-05 13:25:00,112.15,112.17,112.05,112.15,10433.0,103.4939,103.5123,103.4016,103.4939,10433.0
2020-06-05 13:30:00,112.15,112.49,112.15,112.29,12163.0,103.4939,103.8076,103.4939,103.6231,12163.0
2020-06-05 13:35:00,112.29,112.34,112.13,112.17,7251.0,103.6231,103.6692,103.4754,103.5123,7251.0
2020-06-05 13:40:00,112.14,112.16,112.08,112.08,7498.0,103.4846,103.5031,103.4293,103.4293,7498.0
2020-06-05 13:45:00,112.06,112.15,112.04,112.1,10038.0,103.4108,103.4939,103.3924,103.4477,10038.0
2020-06-05 13:50:00,112.06,112.18,111.96,112.17,19844.0,103.4108,103.5216,103.3185,103.5123,19844.0
2020-06-05 13:55:00,112.17,112.17,112.07,112.13,9128.0,103.5123,103.5123,103.42,103.4754,9128.0
2020-06-05 14:00:00,112.15,112.39,112.14,112.39,15287.0,103.4939,103.7153,103.4846,103.7153,15287.0
2020-06-05 14:05:00,112.36,112.36,112.23,112.25,7683.0,103.6877,103.6877,103.5677,103.5861,7683.0
2020-06-05 14:10:00,112.27,112.32,112.23,112.23,7508.0,103.6046,103.6507,103.5677,103.5677,7508.0
2020-06-05 14:15:00,112.23,112.32,112.22,112.26,15306.0,103.5677,103.6507,103.5585,103.5954,15306.0
2020-06-05 14:20:00,112.26,112.3,112.22,112.27,10958.0,103.5954,103.6323,103.5585,103.6046,10958.0
2020-06-05 14:25:00,112.24,112.35,112.22,112.25,9367.0,103.5769,103.6784,103.5585,103.5861,9367.0
2020-06-05 14:30:00,112.28,112.31,112.08,112.09,9515.0,103.6138,103.6415,103.4293,103.4385,9515.0
2020-06-05 14:35:00,112.08,112.23,111.97,112.23,12979.0,103.4293,103.5677,103.3278,103.5677,12979.0
2020-06-05 14:40:00,112.25,112.38,112.22,112.38,13079.0,103.5861,103.7061,103.5585,103.7061,13079.0
2020-06-05 14:45:00,112.37,112.4,112.31,112.33,17391.0,103.6969,103.7246,103.6415,103.66,17391.0
2020-06-05 14:50:00,112.34,112.38,112.15,112.17,15601.0,103.6692,103.7061,103.4939,103.5123,15601.0
2020-06-05 14:55:00,112.17,112.21,112.02,112.12,12190.0,103.5123,103.5492,103.3739,103.4662,12190.0
2020-06-05 15:00:00,112.15,112.2,112.1,112.14,10217.0,103.4939,103.54,103.4477,103.4846,10217.0
2020-06-05 15:05:00,112.15,112.17,112.07,112.12,13717.0,103.4939,103.5123,103.42,103.4662,13717.0
2020-06-05 15:10:00,112.12,112.12,112.04,112.09,16342.0,103.4662,103.4662,103.3924,103.4385,16342.0
2020-06-05 15:15:00,112.06,112.16,112.06,112.16,13985.0,103.4108,103.5031,103.4108,103.5031,13985.0
2020-06-05 15:20:00,112.17,112.29,112.16,112.26,14543.0,103.5123,103.6231,103.5031,103.5954,14543.0
2020-06-05 15:25:00,112.24,112.55,112.23,112.55,19713.0,103.5769,103.863,103.5677,103.863,19713.0
2020-06-05 15:30:00,112.55,112.55,112.25,112.25,24310.0,103.863,103.863,103.5861,103.5861,24310.0
2020-06-05 15:35:00,112.25,112.3,112.17,112.22,27028.0,103.5861,103.6323,103.5123,103.5585,27028.0
2020-06-05 15:40:00,112.2,112.37,112.1,112.26,39374.0,103.54,103.6969,103.4477,103.5954,39374.0
2020-06-05 15:45:00,112.23,112.24,111.79,111.88,59775.0,103.5677,103.5769,103.1617,103.2447,59775.0
2020-06-05 15:50:00,111.88,112.17,111.86,112.07,76633.0,103.2447,103.5123,103.2263,103.42,76633.0
2020-06-05 15:55:00,112.07,112.33,111.95,112.1,106087.0,103.42,103.66,103.3093,103.4477,106087.0
2020-06-08 09:30:00,111.9,113.24,111.86,112.98,86247.0,103.2632,104.4997,103.2263,104.2598,86247.0
2020-06-08 09:35:00,112.99,113.04,112.27,112.37,15499.0,104.269,104.3152,103.6046,103.6969,15499.0
2020-06-08 09:40:00,112.47,112.82,112.41,112.81,8521.0,103.7892,104.1122,103.7338,104.1029,8521.0
2020-06-08 09:45:00,112.84,112.95,112.69,112.8,12552.0,104.1306,104.2321,103.9922,104.0937,12552.0
2020-06-08 09:50:00,112.84,112.84,112.53,112.67,7044.0,104.1306,104.1306,103.8445,103.9737,7044.0
2020-06-08 09:55:00,112.63,112.69,112.51,112.58,10439.0,103.9368,103.9922,103.8261,103.8907,10439.0
2020-06-08 10:00:00,112.58,112.59,112.36,112.56,21968.0,103.8907,103.8999,103.6877,103.8722,21968.0
2020-06-08 10:05:00,112.5,112.68,112.45,112.51,12585.0,103.8169,103.983,103.7707,103.8261,12585.0
2020-06-08 10:10:00,112.45,112.52,112.2,112.2,11525.0,103.7707,103.8353,103.54,103.54,11525.0
2020-06-08 10:15:00,112.16,112.3,112.13,112.18,21144.0,103.5031,103.6323,103.4754,103.5216,21144.0
2020-06-08 10:20:00,112.14,112.36,112.07,112.36,18314.0,103.4846,103.6877,103.42,103.6877,18314.0
2020-06-08 10:25:00,112.38,112.44,112.13,112.13,25483.0,103.7061,103.7615,103.4754,103.4754,25483.0
2020-06-08 10:30:00,112.17,112.24,112.11,112.14,9644.0,103.5123,103.5769,103.457,103.4846,9644.0
2020-06-08 10:35:00,112.16,112.28,112.08,112.08,12410.0,103.5031,103.6138,103.4293,103.4293,12410.0
2020-06-08 10:40:00,112.1,112.27,112.02,112.23,11397.0,103.4477,103.6046,103.3739,103.5677,11397.0
2020-06-08 10:45:00,112.24,112.39,112.24,112.34,10097.0,103.5769,103.7153,103.5769,103.6692,10097.0
2020-06-08 10:50:00,112.32,112.36,112.1,112.1,7710.0,103.6507,103.6877,103.4477,103.4477,7710.0
2020-06-08 10:55:00,112.1,112.15,111.93,111.94,16045.0,103.4477,103.4939,103.2908,103.3001,16045.0
2020-06-08 11:00:00,111.94,111.94,111.77,111.84,16247.0,103.3001,103.3001,103.1432,103.2078,16247.0
2020-06-08 11:05:00,111.84,111.89,111.77,111.86,19007.0,103.2078,103.2539,103.1432,103.2263,19007.0
2020-06-08 11:10:00,111.89,112.08,111.8,111.96,11489.0,103.2539,103.4293,103.1709,103.3185,11489.0
2020-06-08 11:15:00,111.96,112.12,111.9,112.03,15102.0,103.3185,103.4662,103.2632,103.3831,15102.0
2020-06-08 11:20:00,112.01,112.01,111.82,111.87,9041.0,103.3647,103.3647,103.1893,103.2355,9041.0
2020-06-08 11:25:00,111.89,111.92,111.82,111.87,10713.0,103.2539,103.2816,103.1893,103.2355,10713.0
2020-06-08 11:30:00,111.87,111.91,111.65,111.69,11875.0,103.2355,103.2724,103.0325,103.0694,11875.0
2020-06-08 11:35:00,111.67,111.73,111.52,111.53,14868.0,103.0509,103.1063,102.9125,102.9217,14868.0
2020-06-08 11:40:00,111.54,111.57,111.46,111.46,19815.0,102.9309,102.9586,102.8571,102.8571,19815.0
2020-06-08 11:45:00,111.48,111.81,111.48,111.81,18013.0,102.8756,103.1801,102.8756,103.1801,18013.0
2020-06-08 11:50:00,111.83,112.16,111.81,112.16,54640.0,103.1986,103.5031,103.1801,103.5031,54640.0
2020-06-08 11:55:00,112.16,112.31,112.13,112.28,31304.0,103.5031,103.6415,103.4754,103.6138,31304.0
2020-06-08 12:00:00,112.29,112.5,112.23,112.48,34670.0,103.6231,103.8169,103.5677,103.7984,34670.0
2020-06-08 12:05:00,112.48,112.85,112.48,112.61,78249.0,103.7984,104.1398,103.7984,103.9184,78249.0
2020-06-08 12:10:00,112.61,112.87,112.55,112.61,26512.0,103.9184,104.1583,103.863,103.9184,26512.0
2020-06-08 12:15:00,112.61,112.78,112.47,112.78,19022.0,103.9184,104.0752,103.7892,104.0752,19022.0
2020-06-08 12:20:00,112.79,112.91,112.73,112.85,29459.0,104.0845,104.1952,104.0291,104.1398,29459.0
2020-06-08 12:25:00,112.86,113.09,112.84,113.09,34951.0,104.1491,104.3613,104.1306,104.3613,34951.0
2020-06-08 12:30:00,113.09,113.23,112.94,113.22,17318.0,104.3613,104.4905,104.2229,104.4813,17318.0
2020-06-08 12:35:00,113.23,113.24,113.01,113.03,18965.0,104.4905,104.4997,104.2875,104.3059,18965.0
2020-06-08 12:40:00,113.01,113.01,112.53,112.58,20640.0,104.2875,104.2875,103.8445,103.8907,20640.0
2020-06-08 12:45:00,112.57,112.68,112.54,112.65,18890.0,103.8815,103.983,103.8538,103.9553,18890.0
2020-06-08 12:50:00,112.62,112.63,112.45,112.46,12402.0,103.9276,103.9368,103.7707,103.7799,12402.0
2020-06-08 12:55:00,112.47,112.57,112.43,112.47,12135.0,103.7892,103.8815,103.7523,103.7892,12135.0
2020-06-08 13:00:00,112.48,112.49,112.34,112.4,11212.0,103.7984,103.8076,103.6692,103.7246,11212.0
2020-06-08 13:05:00,112.39,112.66,112.38,112.65,13093.0,103.7153,103.9645,103.7061,103.9553,13093.0
2020-06-08 13:10:00,112.65,112.84,112.64,112.75,14041.0,103.9553,104.1306,103.946,104.0476,14041.0
2020-06-08 13:15:00,112.77,113.13,112.76,113.12,19758.0,104.066,104.3982,104.0568,104.389,19758.0
2020-06-08 13:20:00,113.12,113.27,113.06,113.22,34461.0,104.389,104.5274,104.3336,104.4813,34461.0
2020-06-08 13:25:00,113.21,113.32,113.14,113.32,22849.0,104.4721,104.5736,104.4075,104.5736,22849.0
2020-06-08 13:30:00,113.32,113.35,112.72,112.9,31928.0,104.5736,104.6012,104.0199,104.186,31928.0
2020-06-08 13:35:00,112.96,112.99,112.75,112.89,8855.0,104.2413,104.269,104.0476,104.1768,8855.0
2020-06-08 13:40:00,112.86,113.07,112.8,113.03,15380.0,104.1491,104.3429,104.0937,104.3059,15380.0
2020-06-08 13:45:00,113.02,113.02,112.94,112.97,7787.0,104.2967,104.2967,104.2229,104.2506,7787.0
2020-06-08 13:50:00,112.96,113.24,112.96,113.23,12015.0,104.2413,104.4997,104.2413,104.4905,12015.0
2020-06-08 13:55:00,113.24,113.41,113.2,113.38,12723.0,104.4997,104.6566,104.4628,104.6289,12723.0
2020-06-08 14:00:00,113.36,113.57,113.33,113.5,20959.0,104.6105,104.8043,104.5828,104.7397,20959.0
2020-06-08 14:05:00,113.48,113.48,112.96,112.99,9102.0,104.7212,104.7212,104.2413,104.269,9102.0
2020-06-08 14:10:00,113.01,113.11,112.95,113.08,10552.0,104.2875,104.3798,104.2321,104.3521,10552.0
2020-06-08 14:15:00,113.1,113.23,113.1,113.13,12427.0,104.3705,104.4905,104.3705,104.3982,12427.0
2020-06-08 14:20:00,113.12,113.22,113.12,113.19,11302.0,104.389,104.4813,104.389,104.4536,11302.0
2020-06-08 14:25:00,113.2,113.22,113.12,113.12,13723.0,104.4628,104.4813,104.389,104.389,13723.0
2020-06-08 14:30:00,113.11,113.25,113.08,113.16,10202.0,104.3798,104.509,104.3521,104.4259,10202.0
2020-06-08 14:35:00,113.18,113.38,113.18,113.32,10406.0,104.4444,104.6289,104.4444,104.5736,10406.0
2020-06-08 14:40:00,113.31,113.32,113.22,113.25,9227.0,104.5643,104.5736,104.4813,104.509,9227.0
2020-06-08 14:45:00,113.26,113.48,113.24,113.44,15256.0,104.5182,104.7212,104.4997,104.6843,15256.0
2020-06-08 14:50:00,113.44,113.44,113.22,113.22,8446.0,104.6843,104.6843,104.4813,104.4813,8446.0
2020-06-08 14:55:00,113.25,113.39,113.23,113.35,17883.0,104.509,104.6382,104.4905,104.6012,17883.0
2020-06-08 15:00:00,113.33,113.54,113.3,113.44,41871.0,104.5828,104.7766,104.5551,104.6843,41871.0
2020-06-08 15:05:00,113.45,113.46,113.22,113.27,12937.0,104.6935,104.7028,104.4813,104.5274,12937.0
2020-06-08 15:10:00,113.27,113.27,113.12,113.19,18209.0,104.5274,104.5274,104.389,104.4536,18209.0
2020-06-08 15:15:00,113.19,113.26,113.18,113.23,17577.0,104.4536,104.5182,104.4444,104.4905,17577.0
2020-06-08 15:20:00,113.25,113.29,113.19,113.26,15643.0,104.509,104.5459,104.4536,104.5182,15643.0
2020-06-08 15:25:00,113.25,113.3,113.18,113.21,15361.0,104.509,104.5551,104.4444,104.4721,15361.0
2020-06-08 15:30:00,113.18,113.29,113.11,113.23,18281.0,104.4444,104.5459,104.3798,104.4905,18281.0
2020-06-08 15:35:00,113.23,113.35,113.1,113.33,20457.0,104.4905,104.6012,104.3705,104.5828,20457.0
2020-06-08 15:40:00,113.33,113.38,113.26,113.31,28999.0,104.5828,104.6289,104.5182,104.5643,28999.0
2020-06-08 15:45:00,113.29,113.36,113.22,113.36,26383.0,104.5459,104.6105,104.4813,104.6105,26383.0
2020-06-08 15:50:00,113.37,113.48,113.27,113.28,41055.0,104.6197,104.7212,104.5274,104.5366,41055.0
2020-06-08 15:55:00,113.26,113.55,113.16,113.54,83308.0,104.5182,104.7858,104.4259,104.7766,83308.0
2020-06-09 09:30:00,112.05,112.4,111.36,111.78,76219.0,103.4016,103.7246,102.7648,103.1524,76219.0
2020-06-09 09:35:00,111.71,111.93,111.58,111.63,16530.0,103.0878,103.2908,102.9679,103.014,16530.0
2020-06-09 09:40:00,111.63,111.66,111.38,111.4,10208.0,103.014,103.0417,102.7833,102.8018,10208.0
2020-06-09 09:45:00,111.47,111.69,111.25,111.65,13786.0,102.8664,103.0694,102.6633,103.0325,13786.0
2020-06-09 09:50:00,111.61,111.61,111.06,111.08,17537.0,102.9955,102.9955,102.488,102.5065,17537.0
2020-06-09 09:55:00,111.07,111.08,110.25,110.33,61465.0,102.4972,102.5065,101.7405,101.8143,61465.0
2020-06-09 10:00:00,110.34,110.84,110.31,110.77,34722.0,101.8236,102.285,101.7959,102.2204,34722.0
2020-06-09 10:05:00,110.74,110.95,110.56,110.9,15423.0,102.1927,102.3865,102.0266,102.3403,15423.0
2020-06-09 10:10:00,110.94,110.97,110.71,110.89,13061.0,102.3773,102.4049,102.165,102.3311,13061.0
2020-06-09 10:15:00,110.93,111.03,110.7,111.0,18441.0,102.368,102.4603,102.1558,102.4326,18441.0
2020-06-09 10:20:00,111.03,111.08,110.88,110.98,14085.0,102.4603,102.5065,102.3219,102.4142,14085.0
2020-06-09 10:25:00,110.95,110.95,110.76,110.87,10649.0,102.3865,102.3865,102.2112,102.3127,10649.0
2020-06-09 10:30:00,110.91,111.08,110.83,110.83,7040.0,102.3496,102.5065,102.2757,102.2757,7040.0
2020-06-09 10:35:00,110.84,110.87,110.55,110.61,10444.0,102.285,102.3127,102.0174,102.0727,10444.0
2020-06-09 10:40:00,110.61,110.79,110.6,110.77,8441.0,102.0727,102.2388,102.0635,102.2204,8441.0
2020-06-09 10:45:00,110.77,111.27,110.6,111.22,14338.0,102.2204,102.6818,102.0635,102.6356,14338.0
2020-06-09 10:50:00,111.24,111.48,111.21,111.43,21260.0,102.6541,102.8756,102.6264,102.8294,21260.0
2020-06-09 10:55:00,111.48,111.62,111.16,111.27,20605.0,102.8756,103.0048,102.5803,102.6818,20605.0
2020-06-09 11:00:00,111.3,111.44,111.15,111.41,21933.0,102.7095,102.8387,102.5711,102.811,21933.0
2020-06-09 11:05:00,111.47,111.51,111.23,111.3,11469.0,102.8664,102.9033,102.6449,102.7095,11469.0
2020-06-09 11:10:00,111.31,111.64,111.27,111.58,54022.0,102.7187,103.0232,102.6818,102.9679,54022.0
2020-06-09 11:15:00,111.6,111.98,111.6,111.93,57218.0,102.9863,103.337,102.9863,103.2908,57218.0
2020-06-09 11:20:00,111.94,112.14,111.91,112.04,41836.0,103.3001,103.4846,103.2724,103.3924,41836.0
2020-06-09 11:25:00,112.05,112.17,112.04,112.14,20654.0,103.4016,103.5123,103.3924,103.4846,20654.0
2020-06-09 11:30:00,112.13,112.23,112.08,112.15,29544.0,103.4754,103.5677,103.4293,103.4939,29544.0
2020-06-09 11:35:00,112.17,112.19,111.92,112.05,17422.0,103.5123,103.5308,103.2816,103.4016,17422.0
2020-06-09 11:40:00,112.02,112.02,111.83,111.91,21831.0,103.3739,103.3739,103.1986,103.2724,21831.0
2020-06-09 11:45:00,111.93,111.94,111.75,111.78,10653.0,103.2908,103.3001,103.1247,103.1524,10653.0
2020-06-09 11:50:00,111.8,111.99,111.8,111.99,14461.0,103.1709,103.3462,103.1709,103.3462,14461.0
2020-06-09 11:55:00,111.98,112.15,111.98,112.13,8964.0,103.337,103.4939,103.337,103.4754,8964.0
2020-06-09 12:00:00,112.13,112.14,111.8,111.83,13859.0,103.4754,103.4846,103.1709,103.1986,13859.0
2020-06-09 12:05:00,111.81,111.96,111.8,111.96,8063.0,103.1801,103.3185,103.1709,103.3185,8063.0
2020-06-09 12:10:00,111.97,112.06,111.95,112.02,7287.0,103.3278,103.4108,103.3093,103.3739,7287.0
2020-06-09 12:15:00,112.04,112.06,111.94,111.96,7461.0,103.3924,103.4108,103.3001,103.3185,7461.0
2020-06-09 12:20:00,111.94,111.97,111.77,111.86,14555.0,103.3001,103.3278,103.1432,103.2263,14555.0
2020-06-09 12:25:00,111.87,111.91,111.77,111.8,10910.0,103.2355,103.2724,103.1432,103.1709,10910.0
2020-06-09 12:30:00,111.8,111.84,111.69,111.82,12671.0,103.1709,103.2078,103.0694,103.1893,12671.0
2020-06-09 12:35:00,111.85,111.86,111.62,111.63,6076.0,103.217,103.2263,103.0048,103.014,6076.0
2020-06-09 12:40:00,111.65,111.77,111.24,111.3,56623.0,103.0325,103.1432,102.6541,102.7095,56623.0
2020-06-09 12:45:00,111.31,111.33,111.13,111.2,17956.0,102.7187,102.7372,102.5526,102.6172,17956.0
2020-06-09 12:50:00,111.19,111.27,111.03,111.1,19671.0,102.608,102.6818,102.4603,102.5249,19671.0
2020-06-09 12:55:00,111.1,111.29,111.08,111.25,14092.0,102.5249,102.7002,102.5065,102.6633,14092.0
2020-06-09 13:00:00,111.23,111.48,111.19,111.43,12662.0,102.6449,102.8756,102.608,102.8294,12662.0
2020-06-09 13:05:00,111.42,111.48,111.36,111.39,16933.0,102.8202,102.8756,102.7648,102.7925,16933.0
2020-06-09 13:10:00,111.38,111.41,111.26,111.31,14910.0,102.7833,102.811,102.6726,102.7187,14910.0
2020-06-09 13:15:00,111.33,111.48,111.29,111.48,12216.0,102.7372,102.8756,102.7002,102.8756,12216.0
2020-06-09 13:20:00,111.47,111.54,111.46,111.46,14177.0,102.8664,102.9309,102.8571,102.8571,14177.0
2020-06-09 13:25:00,111.48,111.71,111.48,111.53,14150.0,102.8756,103.0878,102.8756,102.9217,14150.0
2020-06-09 13:30:00,111.56,111.71,111.52,111.63,13400.0,102.9494,103.0878,102.9125,103.014,13400.0
2020-06-09 13:35:00,111.64,111.79,111.63,111.76,14888.0,103.0232,103.1617,103.014,103.134,14888.0
2020-06-09 13:40:00,111.76,112.03,111.75,111.93,22493.0,103.134,103.3831,103.1247,103.2908,22493.0
2020-06-09 13:45:00,111.93,111.93,111.81,111.85,17609.0,103.2908,103.2908,103.1801,103.217,17609.0
2020-06-09 13:50:00,111.85,111.93,111.81,111.91,17286.0,103.217,103.2908,103.1801,103.2724,17286.0
2020-06-09 13:55:00,111.91,112.02,111.89,111.96,25200.0,103.2724,103.3739,103.2539,103.3185,25200.0
2020-06-09 14:00:00,111.99,112.04,111.65,111.71,25295.0,103.3462,103.3924,103.0325,103.0878,25295.0
2020-06-09 14:05:00,111.72,111.77,111.62,111.69,16380.0,103.0971,103.1432,103.0048,103.0694,16380.0
2020-06-09 14:10:00,111.68,111.71,111.58,111.7,18398.0,103.0601,103.0878,102.9679,103.0786,18398.0
2020-06-09 14:15:00,111.72,111.8,111.68,111.68,16615.0,103.0971,103.1709,103.0601,103.0601,16615.0
2020-06-09 14:20:00,111.68,111.68,111.47,111.59,17552.0,103.0601,103.0601,102.8664,102.9771,17552.0
2020-06-09 14:25:00,111.63,111.63,111.4,111.44,22871.0,103.014,103.014,102.8018,102.8387,22871.0
2020-06-09 14:30:00,111.43,111.67,111.4,111.65,13418.0,102.8294,103.0509,102.8018,103.0325,13418.0
2020-06-09 14:35:00,111.64,111.64,111.5,111.6,16575.0,103.0232,103.0232,102.894,102.9863,16575.0
2020-06-09 14:40:00,111.56,111.68,111.56,111.57,11512.0,102.9494,103.0601,102.9494,102.9586,11512.0
2020-06-09 14:45:00,111.57,111.75,111.56,111.7,11571.0,102.9586,103.1247,102.9494,103.0786,11571.0
2020-06-09 14:50:00,111.75,111.78,111.7,111.75,12960.0,103.1247,103.1524,103.0786,103.1247,12960.0
2020-06-09 14:55:00,111.78,111.8,111.66,111.74,16303.0,103.1524,103.1709,103.0417,103.1155,16303.0
2020-06-09 15:00:00,111.73,111.76,111.54,111.66,16584.0,103.1063,103.134,102.9309,103.0417,16584.0
2020-06-09 15:05:00,111.67,111.73,111.61,111.72,13136.0,103.0509,103.1063,102.9955,103.0971,13136.0
2020-06-09 15:10:00,111.71,111.86,111.71,111.83,15806.0,103.0878,103.2263,103.0878,103.1986,15806.0
2020-06-09 15:15:00,111.83,111.97,111.83,111.97,16902.0,103.1986,103.3278,103.1986,103.3278,16902.0
2020-06-09 15:20:00,111.94,112.05,111.9,111.93,17359.0,103.3001,103.4016,103.2632,103.2908,17359.0
2020-06-09 15:25:00,111.94,111.98,111.77,111.8,21923.0,103.3001,103.337,103.1432,103.1709,21923.0
2020-06-09 15:30:00,111.78,111.82,111.6,111.66,23260.0,103.1524,103.1893,102.9863,103.0417,23260.0
2020-06-09 15:35:00,111.65,111.78,111.64,111.75,23845.0,103.0325,103.1524,103.0232,103.1247,23845.0
2020-06-09 15:40:00,111.75,111.82,111.61,111.63,21257.0,103.1247,103.1893,102.9955,103.014,21257.0
2020-06-09 15:45:00,111.62,111.62,111.44,111.47,28716.0,103.0048,103.0048,102.8387,102.8664,28716.0
2020-06-09 15:50:00,111.46,111.46,111.11,111.19,56517.0,102.8571,102.8571,102.5341,102.608,56517.0
2020-06-09 15:55:00,111.2,111.42,111.2,111.21,104923.0,102.6172,102.8202,102.6172,102.6264,104923.0
2020-06-10 09:30:00,111.69,111.84,111.1,111.24,80115.0,103.0694,103.2078,102.5249,102.6541,80115.0
2020-06-10 09:35:00,111.2,111.27,110.92,111.11,28907.0,102.6172,102.6818,102.3588,102.5341,28907.0
2020-06-10 09:40:00,111.12,111.13,110.81,110.96,35234.0,102.5434,102.5526,102.2573,102.3957,35234.0
2020-06-10 09:45:00,110.93,111.17,110.85,110.85,15645.0,102.368,102.5895,102.2942,102.2942,15645.0
2020-06-10 09:50:00,110.9,110.9,110.51,110.51,31759.0,102.3403,102.3403,101.9804,101.9804,31759.0
2020-06-10 09:55:00,110.53,110.68,110.35,110.53,31751.0,101.9989,102.1373,101.8328,101.9989,31751.0
2020-06-10 10:00:00,110.52,110.77,110.52,110.57,29283.0,101.9897,102.2204,101.9897,102.0358,29283.0
2020-06-10 10:05:00,110.57,110.6,110.42,110.56,16312.0,102.0358,102.0635,101.8974,102.0266,16312.0
2020-06-10 10:10:00,110.54,110.54,110.17,110.22,24563.0,102.0081,102.0081,101.6667,101.7128,24563.0
2020-06-10 10:15:00,110.23,110.43,110.03,110.05,15090.0,101.7221,101.9066,101.5375,101.556,15090.0
2020-06-10 10:20:00,110.05,110.11,109.82,110.05,24764.0,101.556,101.6113,101.3437,101.556,24764.0
2020-06-10 10:25:00,110.07,110.3,110.05,110.09,14585.0,101.5744,101.7867,101.556,101.5929,14585.0
2020-06-10 10:30:00,110.12,110.41,110.08,110.41,23697.0,101.6205,101.8882,101.5836,101.8882,23697.0
2020-06-10 10:35:00,110.4,110.43,110.26,110.34,16541.0,101.8789,101.9066,101.7497,101.8236,16541.0
2020-06-10 10:40:00,110.36,110.44,110.27,110.27,8519.0,101.842,101.9159,101.759,101.759,8519.0
2020-06-10 10:45:00,110.31,110.33,109.92,109.93,10599.0,101.7959,101.8143,101.436,101.4452,10599.0
2020-06-10 10:50:00,109.95,110.04,109.52,109.6,24061.0,101.4637,101.5467,101.0669,101.1407,24061.0
2020-06-10 10:55:00,109.54,109.54,109.23,109.36,42811.0,101.0853,101.0853,100.7992,100.9192,42811.0
2020-06-10 11:00:00,109.38,109.62,109.32,109.61,8597.0,100.9377,101.1591,100.8823,101.1499,8597.0
2020-06-10 11:05:00,109.62,109.81,109.58,109.73,12141.0,101.1591,101.3345,101.1222,101.2607,12141.0
2020-06-10 11:10:00,109.67,109.67,109.51,109.66,8400.0,101.2053,101.2053,101.0576,101.1961,8400.0
2020-06-10 11:15:00,109.75,109.77,109.61,109.74,10560.0,101.2791,101.2976,101.1499,101.2699,10560.0
2020-06-10 11:20:00,109.79,109.8,109.6,109.62,9421.0,101.316,101.3252,101.1407,101.1591,9421.0
2020-06-10 11:25:00,109.62,109.65,109.48,109.5,14644.0,101.1591,101.1868,101.0299,101.0484,14644.0
2020-06-10 11:30:00,109.49,109.53,109.32,109.32,17024.0,101.0392,101.0761,100.8823,100.8823,17024.0
2020-06-10 11:35:00,109.31,109.59,109.21,109.58,14519.0,100.8731,101.1315,100.7808,101.1222,14519.0
2020-06-10 11:40:00,109.6,109.79,109.58,109.59,21388.0,101.1407,101.316,101.1222,101.1315,21388.0
2020-06-10 11:45:00,109.6,109.6,109.41,109.48,9316.0,101.1407,101.1407,100.9654,101.0299,9316.0
2020-06-10 11:50:00,109.48,109.51,109.35,109.35,10466.0,101.0299,101.0576,100.91,100.91,10466.0
2020-06-10 11:55:00,109.35,109.37,109.21,109.25,14082.0,100.91,100.9284,100.7808,100.8177,14082.0
2020-06-10 12:00:00,109.23,109.42,109.23,109.41,12742.0,100.7992,100.9746,100.7992,100.9654,12742.0
2020-06-10 12:05:00,109.43,109.48,109.25,109.36,10843.0,100.9838,101.0299,100.8177,100.9192,10843.0
2020-06-10 12:10:00,109.39,109.43,109.29,109.43,14153.0,100.9469,100.9838,100.8546,100.9838,14153.0
2020-06-10 12:15:00,109.42,109.55,109.39,109.53,11845.0,100.9746,101.0945,100.9469,101.0761,11845.0
2020-06-10 12:20:00,109.54,109.55,109.42,109.51,8009.0,101.0853,101.0945,100.9746,101.0576,8009.0
2020-06-10 12:25:00,109.5,109.5,109.42,109.48,7392.0,101.0484,101.0484,100.9746,101.0299,7392.0
2020-06-10 12:30:00,109.45,109.53,109.4,109.51,6998.0,101.0023,101.0761,100.9561,101.0576,6998.0
2020-06-10 12:35:00,109.49,109.54,109.47,109.51,7051.0,101.0392,101.0853,101.0207,101.0576,7051.0
2020-06-10 12:40:00,109.5,109.53,109.46,109.49,4683.0,101.0484,101.0761,101.0115,101.0392,4683.0
2020-06-10 12:45:00,109.46,109.48,109.38,109.39,8724.0,101.0115,101.0299,100.9377,100.9469,8724.0
2020-06-10 12:50:00,109.38,109.42,109.32,109.38,12312.0,100.9377,100.9746,100.8823,100.9377,12312.0
2020-06-10 12:55:00,109.38,109.42,109.32,109.32,6152.0,100.9377,100.9746,100.8823,100.8823,6152.0
2020-06-10 13:00:00,109.34,109.39,109.11,109.15,26838.0,100.9008,100.9469,100.6885,100.7254,26838.0
2020-06-10 13:05:00,109.13,109.24,109.11,109.16,10532.0,100.707,100.8085,100.6885,100.7346,10532.0
2020-06-10 13:10:00,109.18,109.23,109.12,109.12,11065.0,100.7531,100.7992,100.6977,100.6977,11065.0
2020-06-10 13:15:00,109.13,109.39,109.13,109.34,8544.0,100.707,100.9469,100.707,100.9008,8544.0
2020-06-10 13:20:00,109.32,109.41,109.28,109.3,8723.0,100.8823,100.9654,100.8454,100.8638,8723.0
2020-06-10 13:25:00,109.31,109.37,109.3,109.36,14742.0,100.8731,100.9284,100.8638,100.9192,14742.0
2020-06-10 13:30:00,109.33,109.4,109.33,109.33,7618.0,100.8915,100.9561,100.8915,100.8915,7618.0
2020-06-10 13:35:00,109.32,109.35,109.2,109.23,11846.0,100.8823,100.91,100.7716,100.7992,11846.0
2020-06-10 13:40:00,109.25,109.39,109.24,109.29,8156.0,100.8177,100.9469,100.8085,100.8546,8156.0
2020-06-10 13:45:00,109.34,109.36,109.27,109.34,5917.0,100.9008,100.9192,100.8362,100.9008,5917.0
2020-06-10 13:50:00,109.34,109.35,109.26,109.33,7246.0,100.9008,100.91,100.8269,100.8915,7246.0
2020-06-10 13:55:00,109.33,109.4,109.22,109.26,16278.0,100.8915,100.9561,100.79,100.8269,16278.0
2020-06-10 14:00:00,109.35,109.76,108.96,109.69,30871.0,100.91,101.2883,100.5501,101.2237,30871.0
2020-06-10 14:05:00,109.69,109.82,109.53,109.75,15941.0,101.2237,101.3437,101.0761,101.2791,15941.0
2020-06-10 14:10:00,109.79,109.81,109.7,109.79,5809.0,101.316,101.3345,101.233,101.316,5809.0
2020-06-10 14:15:00,109.76,110.06,109.74,109.81,15567.0,101.2883,101.5652,101.2699,101.3345,15567.0
2020-06-10 14:20:00,109.84,109.96,109.76,109.9,15050.0,101.3622,101.4729,101.2883,101.4175,15050.0
2020-06-10 14:25:00,109.92,110.02,109.91,109.93,7960.0,101.436,101.5283,101.4268,101.4452,7960.0
2020-06-10 14:30:00,109.92,109.94,109.66,109.66,11850.0,101.436,101.4544,101.1961,101.1961,11850.0
2020-06-10 14:35:00,109.59,109.71,109.51,109.51,13892.0,101.1315,101.2422,101.0576,101.0576,13892.0
2020-06-10 14:40:00,109.5,109.85,109.27,109.8,24102.0,101.0484,101.3714,100.8362,101.3252,24102.0
2020-06-10 14:45:00,109.79,109.86,109.4,109.4,10876.0,101.316,101.3806,100.9561,100.9561,10876.0
2020-06-10 14:50:00,109.38,109.47,109.0,109.14,11049.0,100.9377,101.0207,100.587,100.7162,11049.0
2020-06-10 14:55:00,109.15,109.32,108.97,109.22,15212.0,100.7254,100.8823,100.5593,100.79,15212.0
2020-06-10 15:00:00,109.22,109.22,108.98,109.08,11926.0,100.79,100.79,100.5685,100.6608,11926.0
2020-06-10 15:05:00,109.07,109.33,109.02,109.23,31554.0,100.6516,100.8915,100.6055,100.7992,31554.0
2020-06-10 15:10:00,109.26,109.39,109.16,109.26,14108.0,100.8269,100.9469,100.7346,100.8269,14108.0
2020-06-10 15:15:00,109.27,109.4,109.23,109.33,16987.0,100.8362,100.9561,100.7992,100.8915,16987.0
2020-06-10 15:20:00,109.34,109.34,109.14,109.19,14906.0,100.9008,100.9008,100.7162,100.7623,14906.0
2020-06-10 15:25:00,109.2,109.66,109.1,109.66,24339.0,100.7716,101.1961,100.6793,101.1961,24339.0
2020-06-10 15:30:00,109.64,109.71,109.45,109.45,18181.0,101.1776,101.2422,101.0023,101.0023,18181.0
2020-06-10 15:35:00,109.46,109.47,109.27,109.4,23611.0,101.0115,101.0207,100.8362,100.9561,23611.0
2020-06-10 15:40:00,109.38,109.5,109.29,109.47,22934.0,100.9377,101.0484,100.8546,101.0207,22934.0
2020-06-10 15:45:00,109.47,109.48,109.17,109.33,25956.0,101.0207,101.0299,100.7439,100.8915,25956.0
2020-06-10 15:50:00,109.32,109.59,109.23,109.52,43606.0,100.8823,101.1315,100.7992,101.0669,43606.0
2020-06-10 15:55:00,109.49,109.55,109.3,109.3,74641.0,101.0392,101.0945,100.8638,100.8638,74641.0
2020-06-11 09:30:00,107.16,107.66,106.42,107.05,92545.0,98.889,99.3504,98.2061,98.7875,92545.0
2020-06-11 09:35:00,106.99,107.2,106.79,106.83,20603.0,98.7321,98.9259,98.5476,98.5845,20603.0
2020-06-11 09:40:00,106.8,106.83,106.54,106.6,11724.0,98.5568,98.5845,98.3169,98.3722,11724.0
2020-06-11 09:45:00,106.56,107.06,106.56,106.93,24650.0,98.3353,98.7967,98.3353,98.6768,24650.0
2020-06-11 09:50:00,106.93,107.1,106.86,107.1,9748.0,98.6768,98.8336,98.6122,98.8336,9748.0
2020-06-11 09:55:00,107.02,107.17,106.89,106.89,11389.0,98.7598,98.8982,98.6399,98.6399,11389.0
2020-06-11 10:00:00,106.86,106.96,106.53,106.61,16227.0,98.6122,98.7044,98.3076,98.3815,16227.0
2020-06-11 10:05:00,106.62,106.65,106.46,106.56,15820.0,98.3907,98.4184,98.243,98.3353,15820.0
2020-06-11 10:10:00,106.57,106.59,106.26,106.31,14979.0,98.3446,98.363,98.0585,98.1046,14979.0
2020-06-11 10:15:00,106.27,106.27,105.97,106.07,23704.0,98.0677,98.0677,97.7909,97.8831,23704.0
2020-06-11 10:20:00,106.11,106.3,106.07,106.21,11638.0,97.9201,98.0954,97.8831,98.0123,11638.0
2020-06-11 10:25:00,106.17,106.19,106.0,106.08,14105.0,97.9754,97.9939,97.8185,97.8924,14105.0
2020-06-11 10:30:00,106.11,106.38,106.03,106.33,20819.0,97.9201,98.1692,97.8462,98.1231,20819.0
2020-06-11 10:35:00,106.32,106.5,106.26,106.43,17038.0,98.1138,98.28,98.0585,98.2154,17038.0
2020-06-11 10:40:00,106.41,106.62,106.28,106.56,74923.0,98.1969,98.3907,98.0769,98.3353,74923.0
2020-06-11 10:45:00,106.52,106.72,106.45,106.47,62078.0,98.2984,98.483,98.2338,98.2523,62078.0
2020-06-11 10:50:00,106.46,106.73,106.35,106.7,38028.0,98.243,98.4922,98.1415,98.4645,38028.0
2020-06-11 10:55:00,106.67,106.7,106.53,106.7,17139.0,98.4368,98.4645,98.3076,98.4645,17139.0
2020-06-11 11:00:00,106.7,106.8,106.48,106.68,25877.0,98.4645,98.5568,98.2615,98.4461,25877.0
2020-06-11 11:05:00,106.65,106.87,106.53,106.57,27536.0,98.4184,98.6214,98.3076,98.3446,27536.0
2020-06-11 11:10:00,106.57,106.65,106.36,106.38,20765.0,98.3446,98.4184,98.1508,98.1692,20765.0
2020-06-11 11:15:00,106.39,106.57,106.2,106.49,32307.0,98.1784,98.3446,98.0031,98.2707,32307.0
2020-06-11 11:20:00,106.46,106.49,106.38,106.43,16807.0,98.243,98.2707,98.1692,98.2154,16807.0
2020-06-11 11:25:00,106.44,106.54,106.32,106.36,19468.0,98.2246,98.3169,98.1138,98.1508,19468.0
2020-06-11 11:30:00,106.35,106.5,106.2,106.22,23150.0,98.1415,98.28,98.0031,98.0216,23150.0
2020-06-11 11:35:00,106.22,106.27,106.04,106.05,22968.0,98.0216,98.0677,97.8555,97.8647,22968.0
2020-06-11 11:40:00,106.05,106.05,105.83,105.96,44617.0,97.8647,97.8647,97.6617,97.7816,44617.0
2020-06-11 11:45:00,105.93,105.99,105.61,105.73,24286.0,97.7539,97.8093,97.4586,97.5694,24286.0
2020-06-11 11:50:00,105.67,105.88,105.65,105.75,12373.0,97.514,97.7078,97.4956,97.5878,12373.0
2020-06-11 11:55:00,105.76,105.94,105.7,105.7,37298.0,97.5971,97.7632,97.5417,97.5417,37298.0
2020-06-11 12:00:00,105.68,105.7,105.43,105.55,23713.0,97.5232,97.5417,97.2925,97.4033,23713.0
2020-06-11 12:05:00,105.52,105.59,105.35,105.46,22787.0,97.3756,97.4402,97.2187,97.3202,22787.0
2020-06-11 12:10:00,105.48,105.6,105.48,105.57,13441.0,97.3387,97.4494,97.3387,97.4217,13441.0
2020-06-11 12:15:00,105.57,105.57,105.3,105.35,10562.0,97.4217,97.4217,97.1726,97.2187,10562.0
2020-06-11 12:20:00,105.39,105.53,105.35,105.35,23029.0,97.2556,97.3848,97.2187,97.2187,23029.0
2020-06-11 12:25:00,105.35,105.38,105.09,105.21,13843.0,97.2187,97.2464,96.9788,97.0895,13843.0
2020-06-11 12:30:00,105.18,105.57,105.18,105.42,13261.0,97.0618,97.4217,97.0618,97.2833,13261.0
2020-06-11 12:35:00,105.44,105.44,105.25,105.25,9624.0,97.3018,97.3018,97.1264,97.1264,9624.0
2020-06-11 12:40:00,105.27,105.33,105.06,105.1,8712.0,97.1449,97.2003,96.9511,96.988,8712.0
2020-06-11 12:45:00,105.11,105.17,104.8,104.92,28035.0,96.9972,97.0526,96.7112,96.8219,28035.0
2020-06-11 12:50:00,104.88,104.9,104.66,104.66,13361.0,96.785,96.8034,96.582,96.582,13361.0
2020-06-11 12:55:00,104.62,104.96,104.62,104.96,14038.0,96.5451,96.8588,96.5451,96.8588,14038.0
2020-06-11 13:00:00,104.94,105.25,104.89,105.24,13437.0,96.8404,97.1264,96.7942,97.1172,13437.0
2020-06-11 13:05:00,105.22,105.22,105.03,105.11,7025.0,97.0987,97.0987,96.9234,96.9972,7025.0
2020-06-11 13:10:00,105.08,105.25,104.93,105.25,15935.0,96.9696,97.1264,96.8311,97.1264,15935.0
2020-06-11 13:15:00,105.26,105.39,105.18,105.22,11438.0,97.1357,97.2556,97.0618,97.0987,11438.0
2020-06-11 13:20:00,105.27,105.32,105.16,105.27,9184.0,97.1449,97.191,97.0434,97.1449,9184.0
2020-06-11 13:25:00,105.25,105.25,104.92,104.95,8497.0,97.1264,97.1264,96.8219,96.8496,8497.0
2020-06-11 13:30:00,104.95,104.98,104.82,104.93,5885.0,96.8496,96.8773,96.7296,96.8311,5885.0
2020-06-11 13:35:00,104.94,104.94,104.7,104.7,7165.0,96.8404,96.8404,96.6189,96.6189,7165.0
2020-06-11 13:40:00,104.7,104.7,104.43,104.44,9863.0,96.6189,96.6189,96.3697,96.379,9863.0
2020-06-11 13:45:00,104.45,104.57,104.37,104.52,7401.0,96.3882,96.4989,96.3144,96.4528,7401.0
2020-06-11 13:50:00,104.56,104.73,104.51,104.73,7176.0,96.4897,96.6466,96.4435,96.6466,7176.0
2020-06-11 13:55:00,104.69,104.85,104.62,104.84,7064.0,96.6097,96.7573,96.5451,96.7481,7064.0
2020-06-11 14:00:00,104.77,104.77,104.38,104.42,7377.0,96.6835,96.6835,96.3236,96.3605,7377.0
2020-06-11 14:05:00,104.41,104.66,104.31,104.35,7426.0,96.3513,96.582,96.259,96.2959,7426.0
2020-06-11 14:10:00,104.37,104.43,104.25,104.28,10959.0,96.3144,96.3697,96.2036,96.2313,10959.0
2020-06-11 14:15:00,104.27,104.37,104.24,104.28,6087.0,96.2221,96.3144,96.1944,96.2313,6087.0
2020-06-11 14:20:00,104.25,104.43,104.23,104.39,10965.0,96.2036,96.3697,96.1852,96.3328,10965.0
2020-06-11 14:25:00,104.41,104.61,104.39,104.5,6276.0,96.3513,96.5358,96.3328,96.4343,6276.0
2020-06-11 14:30:00,104.45,104.49,104.17,104.27,11887.0,96.3882,96.4251,96.1298,96.2221,11887.0
2020-06-11 14:35:00,104.31,104.32,104.05,104.12,8052.0,96.259,96.2682,96.0191,96.0837,8052.0
2020-06-11 14:40:00,104.13,104.14,103.87,104.02,19569.0,96.0929,96.1021,95.8529,95.9914,19569.0
2020-06-11 14:45:00,104.02,104.14,103.91,103.94,11350.0,95.9914,96.1021,95.8899,95.9175,11350.0
2020-06-11 14:50:00,103.95,104.0,103.78,103.81,18565.0,95.9268,95.9729,95.7699,95.7976,18565.0
2020-06-11 14:55:00,103.79,103.94,103.66,103.94,17380.0,95.7791,95.9175,95.6592,95.9175,17380.0
2020-06-11 15:00:00,103.92,103.97,103.76,103.95,17302.0,95.8991,95.9452,95.7514,95.9268,17302.0
2020-06-11 15:05:00,103.96,104.02,103.74,103.92,18734.0,95.936,95.9914,95.733,95.8991,18734.0
2020-06-11 15:10:00,103.91,104.05,103.71,103.71,18560.0,95.8899,96.0191,95.7053,95.7053,18560.0
2020-06-11 15:15:00,103.71,103.85,103.54,103.79,17680.0,95.7053,95.8345,95.5484,95.7791,17680.0
2020-06-11 15:20:00,103.76,103.79,103.47,103.47,31430.0,95.7514,95.7791,95.4838,95.4838,31430.0
2020-06-11 15:25:00,103.5,103.52,103.27,103.39,25801.0,95.5115,95.53,95.2993,95.41,25801.0
2020-06-11 15:30:00,103.28,103.54,103.12,103.46,50161.0,95.3085,95.5484,95.1608,95.4746,50161.0
2020-06-11 15:35:00,103.44,103.46,103.22,103.33,62725.0,95.4561,95.4746,95.2531,95.3546,62725.0
2020-06-11 15:40:00,103.32,103.87,103.32,103.84,42733.0,95.3454,95.8529,95.3454,95.8253,42733.0
2020-06-11 15:45:00,103.85,103.85,103.56,103.57,45998.0,95.8345,95.8345,95.5669,95.5761,45998.0
2020-06-11 15:50:00,103.55,103.55,103.15,103.23,77711.0,95.5576,95.5576,95.1885,95.2623,77711.0
2020-06-11 15:55:00,103.22,103.48,103.14,103.17,147227.0,95.2531,95.493,95.1793,95.207,147227.0
2020-06-12 09:30:00,105.42,105.65,105.16,105.64,50858.0,97.2833,97.4956,97.0434,97.4863,50858.0
2020-06-12 09:35:00,105.62,105.86,105.47,105.81,20756.0,97.4679,97.6894,97.3295,97.6432,20756.0
2020-06-12 09:40:00,105.85,106.22,105.85,105.99,38663.0,97.6801,98.0216,97.6801,97.8093,38663.0
2020-06-12 09:45:00,106.05,106.17,105.62,105.63,29947.0,97.8647,97.9754,97.4679,97.4771,29947.0
2020-06-12 09:50:00,105.62,105.86,105.35,105.36,57094.0,97.4679,97.6894,97.2187,97.2279,57094.0
2020-06-12 09:55:00,105.36,105.62,105.3,105.56,72713.0,97.2279,97.4679,97.1726,97.4125,72713.0
2020-06-12 10:00:00,105.63,105.76,105.52,105.52,31569.0,97.4771,97.5971,97.3756,97.3756,31569.0
2020-06-12 10:05:00,105.55,105.65,105.48,105.52,15728.0,97.4033,97.4956,97.3387,97.3756,15728.0
2020-06-12 10:10:00,105.47,105.55,105.32,105.35,19168.0,97.3295,97.4033,97.191,97.2187,19168.0
2020-06-12 10:15:00,105.39,105.58,105.36,105.48,24556.0,97.2556,97.431,97.2279,97.3387,24556.0
2020-06-12 10:20:00,105.52,105.6,105.38,105.41,6835.0,97.3756,97.4494,97.2464,97.2741,6835.0
2020-06-12 10:25:00,105.38,105.4,104.96,104.98,16245.0,97.2464,97.2649,96.8588,96.8773,16245.0
2020-06-12 10:30:00,104.98,105.05,104.76,104.86,18178.0,96.8773,96.9419,96.6743,96.7665,18178.0
2020-06-12 10:35:00,104.82,104.82,104.5,104.5,8841.0,96.7296,96.7296,96.4343,96.4343,8841.0
2020-06-12 10:40:00,104.47,104.89,104.47,104.85,5024.0,96.4066,96.7942,96.4066,96.7573,5024.0
2020-06-12 10:45:00,104.81,105.03,104.75,104.76,6629.0,96.7204,96.9234,96.665,96.6743,6629.0
2020-06-12 10:50:00,104.67,104.67,104.23,104.32,7743.0,96.5912,96.5912,96.1852,96.2682,7743.0
2020-06-12 10:55:00,104.35,104.46,104.05,104.18,11345.0,96.2959,96.3974,96.0191,96.139,11345.0
2020-06-12 11:00:00,104.16,104.3,103.79,103.79,15755.0,96.1206,96.2498,95.7791,95.7791,15755.0
2020-06-12 11:05:00,103.79,104.29,103.78,104.25,15849.0,95.7791,96.2405,95.7699,96.2036,15849.0
2020-06-12 11:10:00,104.23,104.24,103.86,103.88,17957.0,96.1852,96.1944,95.8437,95.8622,17957.0
2020-06-12 11:15:00,103.88,103.95,103.62,103.7,26984.0,95.8622,95.9268,95.6222,95.6961,26984.0
2020-06-12 11:20:00,103.7,103.95,103.54,103.55,18850.0,95.6961,95.9268,95.5484,95.5576,18850.0
2020-06-12 11:25:00,103.59,104.16,103.59,104.04,12421.0,95.5946,96.1206,95.5946,96.0098,12421.0
2020-06-12 11:30:00,104.05,104.08,103.68,104.03,20152.0,96.0191,96.0467,95.6776,96.0006,20152.0
2020-06-12 11:35:00,104.05,104.45,104.03,104.44,19319.0,96.0191,96.3882,96.0006,96.379,19319.0
2020-06-12 11:40:00,104.44,104.44,103.97,103.98,17071.0,96.379,96.379,95.9452,95.9545,17071.0
2020-06-12 11:45:00,104.0,104.17,103.92,104.06,13075.0,95.9729,96.1298,95.8991,96.0283,13075.0
2020-06-12 11:50:00,104.06,104.12,103.66,103.74,10240.0,96.0283,96.0837,95.6592,95.733,10240.0
2020-06-12 11:55:00,103.75,104.12,103.72,104.01,12578.0,95.7422,96.0837,95.7145,95.9821,12578.0
2020-06-12 12:00:00,104.07,104.12,103.94,104.04,27098.0,96.0375,96.0837,95.9175,96.0098,27098.0
2020-06-12 12:05:00,104.07,104.25,104.07,104.19,12984.0,96.0375,96.2036,96.0375,96.1482,12984.0
2020-06-12 12:10:00,104.12,104.18,103.91,104.05,14212.0,96.0837,96.139,95.8899,96.0191,14212.0
2020-06-12 12:15:00,104.03,104.31,103.94,104.27,10549.0,96.0006,96.259,95.9175,96.2221,10549.0
2020-06-12 12:20:00,104.25,104.28,103.78,103.8,15293.0,96.2036,96.2313,95.7699,95.7883,15293.0
2020-06-12 12:25:00,103.77,103.84,103.6,103.72,8318.0,95.7607,95.8253,95.6038,95.7145,8318.0
2020-06-12 12:30:00,103.64,103.68,103.47,103.54,8254.0,95.6407,95.6776,95.4838,95.5484,8254.0
2020-06-12 12:35:00,103.53,103.59,103.39,103.44,10731.0,95.5392,95.5946,95.41,95.4561,10731.0
2020-06-12 12:40:00,103.44,103.61,103.44,103.51,11335.0,95.4561,95.613,95.4561,95.5207,11335.0
2020-06-12 12:45:00,103.48,103.52,103.31,103.31,11081.0,95.493,95.53,95.3362,95.3362,11081.0
2020-06-12 12:50:00,103.33,103.6,103.33,103.6,7764.0,95.3546,95.6038,95.3546,95.6038,7764.0
2020-06-12 12:55:00,103.59,103.71,103.54,103.6,5847.0,95.5946,95.7053,95.5484,95.6038,5847.0
2020-06-12 13:00:00,103.61,103.63,103.09,103.1,13576.0,95.613,95.6315,95.1332,95.1424,13576.0
2020-06-12 13:05:00,103.17,103.27,103.07,103.14,10420.0,95.207,95.2993,95.1147,95.1793,10420.0
2020-06-12 13:10:00,103.11,103.15,103.02,103.09,7102.0,95.1516,95.1885,95.0686,95.1332,7102.0
2020-06-12 13:15:00,103.07,103.08,102.75,102.93,24476.0,95.1147,95.1239,94.8194,94.9855,24476.0
2020-06-12 13:20:00,102.88,103.07,102.63,102.65,16233.0,94.9394,95.1147,94.7087,94.7271,16233.0
2020-06-12 13:25:00,102.64,102.96,102.64,102.75,10785.0,94.7179,95.0132,94.7179,94.8194,10785.0
2020-06-12 13:30:00,102.82,102.9,102.5,102.5,12502.0,94.884,94.9578,94.5887,94.5887,12502.0
2020-06-12 13:35:00,102.53,102.64,102.32,102.43,12805.0,94.6164,94.7179,94.4226,94.5241,12805.0
2020-06-12 13:40:00,102.42,102.63,102.28,102.38,12445.0,94.5149,94.7087,94.3857,94.478,12445.0
2020-06-12 13:45:00,102.36,102.39,101.93,102.2,35319.0,94.4595,94.4872,94.0627,94.3118,35319.0
2020-06-12 13:50:00,102.19,102.25,101.91,102.17,8565.0,94.3026,94.358,94.0442,94.2842,8565.0
2020-06-12 13:55:00,102.2,102.37,101.96,101.97,6075.0,94.3118,94.4687,94.0904,94.0996,6075.0
2020-06-12 14:00:00,101.94,102.44,101.86,102.19,12134.0,94.0719,94.5333,93.9981,94.3026,12134.0
2020-06-12 14:05:00,102.16,102.2,101.88,101.99,8998.0,94.2749,94.3118,94.0165,94.1181,8998.0
2020-06-12 14:10:00,102.01,102.53,102.01,102.32,10020.0,94.1365,94.6164,94.1365,94.4226,10020.0
2020-06-12 14:15:00,102.36,102.57,102.17,102.42,11396.0,94.4595,94.6533,94.2842,94.5149,11396.0
2020-06-12 14:20:00,102.3,102.45,102.21,102.23,5634.0,94.4041,94.5425,94.3211,94.3395,5634.0
2020-06-12 14:25:00,102.36,102.56,102.29,102.55,4064.0,94.4595,94.6441,94.3949,94.6348,4064.0
2020-06-12 14:30:00,102.53,102.97,102.52,102.84,16201.0,94.6164,95.0224,94.6071,94.9024,16201.0
2020-06-12 14:35:00,102.81,102.83,102.5,102.54,7302.0,94.8748,94.8932,94.5887,94.6256,7302.0
2020-06-12 14:40:00,102.58,102.62,102.34,102.52,10038.0,94.6625,94.6994,94.441,94.6071,10038.0
2020-06-12 14:45:00,102.55,102.78,102.54,102.54,5124.0,94.6348,94.8471,94.6256,94.6256,5124.0
2020-06-12 14:50:00,102.57,102.86,102.48,102.82,10824.0,94.6533,94.9209,94.5702,94.884,10824.0
2020-06-12 14:55:00,102.86,102.86,102.52,102.79,7569.0,94.9209,94.9209,94.6071,94.8563,7569.0
2020-06-12 15:00:00,102.76,103.08,102.76,102.98,6883.0,94.8286,95.1239,94.8286,95.0316,6883.0
2020-06-12 15:05:00,102.96,103.3,102.93,103.08,14694.0,95.0132,95.3269,94.9855,95.1239,14694.0
2020-06-12 15:10:00,103.08,103.33,103.07,103.29,10928.0,95.1239,95.3546,95.1147,95.3177,10928.0
2020-06-12 15:15:00,103.32,103.34,102.95,103.14,17213.0,95.3454,95.3639,95.004,95.1793,17213.0
2020-06-12 15:20:00,103.09,103.17,102.8,102.84,18914.0,95.1332,95.207,94.8655,94.9024,18914.0
2020-06-12 15:25:00,102.86,102.97,102.6,102.7,11562.0,94.9209,95.0224,94.681,94.7733,11562.0
2020-06-12 15:30:00,102.73,102.88,102.49,102.88,20455.0,94.8009,94.9394,94.5795,94.9394,20455.0
2020-06-12 15:35:00,102.86,103.05,102.69,102.88,24657.0,94.9209,95.0962,94.764,94.9394,24657.0
2020-06-12 15:40:00,102.96,103.15,102.94,103.12,46518.0,95.0132,95.1885,94.9947,95.1608,46518.0
2020-06-12 15:45:00,103.16,103.67,103.14,103.67,31143.0,95.1977,95.6684,95.1793,95.6684,31143.0
2020-06-12 15:50:00,103.85,103.85,103.39,103.5,47714.0,95.8345,95.8345,95.41,95.5115,47714.0
2020-06-12 15:55:00,103.5,103.95,103.49,103.88,154584.0,95.5115,95.9268,95.5023,95.8622,154584.0
2020-06-15 09:30:00,101.64,102.62,101.6,101.82,94483.0,93.7951,94.6994,93.7582,93.9612,94483.0
2020-06-15 09:35:00,101.81,102.26,101.55,102.03,26288.0,93.9519,94.3672,93.712,94.155,26288.0
2020-06-15 09:40:00,102.08,102.48,102.08,102.44,15126.0,94.2011,94.5702,94.2011,94.5333,15126.0
2020-06-15 09:45:00,102.35,102.64,102.32,102.42,18691.0,94.4503,94.7179,94.4226,94.5149,18691.0
2020-06-15 09:50:00,102.37,102.9,102.3,102.83,22958.0,94.4687,94.9578,94.4041,94.8932,22958.0
2020-06-15 09:55:00,102.75,102.75,102.52,102.73,11485.0,94.8194,94.8194,94.6071,94.8009,11485.0
2020-06-15 10:00:00,102.73,102.88,102.54,102.86,9955.0,94.8009,94.9394,94.6256,94.9209,9955.0
2020-06-15 10:05:00,102.87,103.24,102.87,103.14,14699.0,94.9301,95.2716,94.9301,95.1793,14699.0
2020-06-15 10:10:00,103.15,103.43,103.1,103.29,10277.0,95.1885,95.4469,95.1424,95.3177,10277.0
2020-06-15 10:15:00,103.27,103.31,103.15,103.26,8339.0,95.2993,95.3362,95.1885,95.29,8339.0
2020-06-15 10:20:00,103.26,103.26,102.76,102.78,14453.0,95.29,95.29,94.8286,94.8471,14453.0
2020-06-15 10:25:00,102.83,102.87,102.59,102.69,13309.0,94.8932,94.9301,94.6717,94.764,13309.0
2020-06-15 10:30:00,102.75,102.91,102.55,102.91,9541.0,94.8194,94.967,94.6348,94.967,9541.0
2020-06-15 10:35:00,103.0,103.05,102.68,102.7,8695.0,95.0501,95.0962,94.7548,94.7733,8695.0
2020-06-15 10:40:00,102.66,102.82,102.55,102.82,9043.0,94.7363,94.884,94.6348,94.884,9043.0
2020-06-15 10:45:00,102.81,103.3,102.8,103.07,7529.0,94.8748,95.3269,94.8655,95.1147,7529.0
2020-06-15 10:50:00,103.05,103.36,103.02,103.18,21246.0,95.0962,95.3823,95.0686,95.2162,21246.0
2020-06-15 10:55:00,103.19,103.23,102.86,102.89,9879.0,95.2254,95.2623,94.9209,94.9486,9879.0
2020-06-15 11:00:00,102.89,103.27,102.75,103.27,5583.0,94.9486,95.2993,94.8194,95.2993,5583.0
2020-06-15 11:05:00,103.25,103.39,103.21,103.32,11218.0,95.2808,95.41,95.2439,95.3454,11218.0
2020-06-15 11:10:00,103.34,103.4,103.19,103.32,11424.0,95.3639,95.4192,95.2254,95.3454,11424.0
2020-06-15 11:15:00,103.35,103.36,103.06,103.2,9362.0,95.3731,95.3823,95.1055,95.2347,9362.0
2020-06-15 11:20:00,103.23,103.42,103.1,103.42,9409.0,95.2623,95.4377,95.1424,95.4377,9409.0
2020-06-15 11:25:00,103.41,103.41,103.06,103.16,6902.0,95.4285,95.4285,95.1055,95.1977,6902.0
2020-06-15 11:30:00,103.12,103.21,102.92,102.98,9756.0,95.1608,95.2439,94.9763,95.0316,9756.0
2020-06-15 11:35:00,103.0,103.14,102.99,103.03,8458.0,95.0501,95.1793,95.0409,95.0778,8458.0
2020-06-15 11:40:00,103.05,103.13,102.73,102.78,16039.0,95.0962,95.1701,94.8009,94.8471,16039.0
2020-06-15 11:45:00,102.79,103.02,102.73,103.02,13409.0,94.8563,95.0686,94.8009,95.0686,13409.0
2020-06-15 11:50:00,103.0,103.19,102.96,102.97,6852.0,95.0501,95.2254,95.0132,95.0224,6852.0
2020-06-15 11:55:00,103.06,103.24,103.04,103.08,15516.0,95.1055,95.2716,95.087,95.1239,15516.0
2020-06-15 12:00:00,103.05,103.57,103.05,103.51,17630.0,95.0962,95.5761,95.0962,95.5207,17630.0
2020-06-15 12:05:00,103.52,103.66,103.48,103.5,7483.0,95.53,95.6592,95.493,95.5115,7483.0
2020-06-15 12:10:00,103.51,103.52,103.3,103.37,8491.0,95.5207,95.53,95.3269,95.3915,8491.0
2020-06-15 12:15:00,103.33,103.45,103.25,103.38,8469.0,95.3546,95.4654,95.2808,95.4008,8469.0
2020-06-15 12:20:00,103.36,103.45,103.33,103.43,10793.0,95.3823,95.4654,95.3546,95.4469,10793.0
2020-06-15 12:25:00,103.42,103.6,103.38,103.53,10856.0,95.4377,95.6038,95.4008,95.5392,10856.0
2020-06-15 12:30:00,103.54,103.58,103.36,103.36,7408.0,95.5484,95.5853,95.3823,95.3823,7408.0
2020-06-15 12:35:00,103.38,103.54,103.36,103.43,5937.0,95.4008,95.5484,95.3823,95.4469,5937.0
2020-06-15 12:40:00,103.41,103.56,103.4,103.4,6221.0,95.4285,95.5669,95.4192,95.4192,6221.0
2020-06-15 12:45:00,103.41,103.68,103.37,103.62,5545.0,95.4285,95.6776,95.3915,95.6222,5545.0
2020-06-15 12:50:00,103.63,103.78,103.44,103.78,28365.0,95.6315,95.7699,95.4561,95.7699,28365.0
2020-06-15 12:55:00,103.76,104.07,103.75,104.03,38501.0,95.7514,96.0375,95.7422,96.0006,38501.0
2020-06-15 13:00:00,104.05,104.17,103.86,104.16,30964.0,96.0191,96.1298,95.8437,96.1206,30964.0
2020-06-15 13:05:00,104.15,104.22,104.11,104.16,24828.0,96.1113,96.1759,96.0744,96.1206,24828.0
2020-06-15 13:10:00,104.15,104.31,104.15,104.25,20839.0,96.1113,96.259,96.1113,96.2036,20839.0
2020-06-15 13:15:00,104.25,104.41,104.16,104.16,14027.0,96.2036,96.3513,96.1206,96.1206,14027.0
2020-06-15 13:20:00,104.17,104.31,104.07,104.1,13467.0,96.1298,96.259,96.0375,96.0652,13467.0
2020-06-15 13:25:00,104.12,104.16,104.0,104.11,14440.0,96.0837,96.1206,95.9729,96.0744,14440.0
2020-06-15 13:30:00,104.1,104.14,103.91,103.97,17190.0,96.0652,96.1021,95.8899,95.9452,17190.0
2020-06-15 13:35:00,103.98,104.12,103.92,104.06,14036.0,95.9545,96.0837,95.8991,96.0283,14036.0
2020-06-15 13:40:00,104.07,104.12,103.95,104.0,12486.0,96.0375,96.0837,95.9268,95.9729,12486.0
2020-06-15 13:45:00,104.02,104.1,103.9,103.9,9166.0,95.9914,96.0652,95.8806,95.8806,9166.0
2020-06-15 13:50:00,103.92,103.96,103.81,103.83,14025.0,95.8991,95.936,95.7976,95.816,14025.0
2020-06-15 13:55:00,103.83,103.99,103.67,103.72,15380.0,95.816,95.9637,95.6684,95.7145,15380.0
2020-06-15 14:00:00,103.75,104.77,103.75,104.77,12822.0,95.7422,96.6835,95.7422,96.6835,12822.0
2020-06-15 14:05:00,104.76,105.15,104.7,105.0,10113.0,96.6743,97.0342,96.6189,96.8957,10113.0
2020-06-15 14:10:00,105.09,105.15,104.83,104.95,9530.0,96.9788,97.0342,96.7389,96.8496,9530.0
2020-06-15 14:15:00,105.05,105.46,105.05,105.36,6362.0,96.9419,97.3202,96.9419,97.2279,6362.0
2020-06-15 14:20:00,105.44,105.48,105.18,105.4,8684.0,97.3018,97.3387,97.0618,97.2649,8684.0
2020-06-15 14:25:00,105.42,105.47,105.27,105.36,5849.0,97.2833,97.3295,97.1449,97.2279,5849.0
2020-06-15 14:30:00,105.39,105.48,104.94,105.02,10756.0,97.2556,97.3387,96.8404,96.9142,10756.0
2020-06-15 14:35:00,105.06,105.21,105.03,105.05,4603.0,96.9511,97.0895,96.9234,96.9419,4603.0
2020-06-15 14:40:00,105.0,105.16,104.84,104.86,7816.0,96.8957,97.0434,96.7481,96.7665,7816.0
2020-06-15 14:45:00,104.88,104.99,104.73,104.78,10488.0,96.785,96.8865,96.6466,96.6927,10488.0
2020-06-15 14:50:00,104.8,104.86,104.45,104.45,15548.0,96.7112,96.7665,96.3882,96.3882,15548.0
2020-06-15 14:55:00,104.48,104.68,104.45,104.55,10189.0,96.4159,96.6004,96.3882,96.4805,10189.0
2020-06-15 15:00:00,104.55,104.91,104.54,104.82,8773.0,96.4805,96.8127,96.4712,96.7296,8773.0
2020-06-15 15:05:00,104.8,104.8,104.56,104.58,9629.0,96.7112,96.7112,96.4897,96.5081,9629.0
2020-06-15 15:10:00,104.58,104.81,104.5,104.59,16661.0,96.5081,96.7204,96.4343,96.5174,16661.0
2020-06-15 15:15:00,104.57,104.68,104.51,104.56,12166.0,96.4989,96.6004,96.4435,96.4897,12166.0
2020-06-15 15:20:00,104.55,104.6,104.35,104.55,13095.0,96.4805,96.5266,96.2959,96.4805,13095.0
2020-06-15 15:25:00,104.56,104.65,104.04,104.08,18958.0,96.4897,96.5727,96.0098,96.0467,18958.0
2020-06-15 15:30:00,104.13,104.15,103.75,103.87,19313.0,96.0929,96.1113,95.7422,95.8529,19313.0
2020-06-15 15:35:00,103.84,104.02,103.69,103.93,16471.0,95.8253,95.9914,95.6868,95.9083,16471.0
2020-06-15 15:40:00,103.95,104.09,103.83,104.03,24977.0,95.9268,96.056,95.816,96.0006,24977.0
2020-06-15 15:45:00,104.03,104.37,103.94,104.21,31028.0,96.0006,96.3144,95.9175,96.1667,31028.0
2020-06-15 15:50:00,104.19,104.45,104.15,104.34,31216.0,96.1482,96.3882,96.1113,96.2867,31216.0
2020-06-15 15:55:00,104.36,104.56,104.31,104.54,100279.0,96.3051,96.4897,96.259,96.4712,100279.0
2020-06-16 09:30:00,107.0,107.0,106.58,106.81,82620.0,98.7414,98.7414,98.3538,98.566,82620.0
2020-06-16 09:35:00,106.87,107.53,106.87,107.48,32125.0,98.6214,99.2305,98.6214,99.1843,32125.0
2020-06-16 09:40:00,107.57,107.57,106.64,106.83,53386.0,99.2674,99.2674,98.4091,98.5845,53386.0
2020-06-16 09:45:00,106.85,106.99,106.28,106.28,25206.0,98.6029,98.7321,98.0769,98.0769,25206.0
2020-06-16 09:50:00,106.33,106.56,106.27,106.49,16500.0,98.1231,98.3353,98.0677,98.2707,16500.0
2020-06-16 09:55:00,106.42,106.81,106.42,106.71,17576.0,98.2061,98.566,98.2061,98.4737,17576.0
2020-06-16 10:00:00,106.75,106.8,106.44,106.61,33471.0,98.5107,98.5568,98.2246,98.3815,33471.0
2020-06-16 10:05:00,106.51,106.65,106.33,106.33,17475.0,98.2892,98.4184,98.1231,98.1231,17475.0
2020-06-16 10:10:00,106.3,106.68,106.29,106.64,13185.0,98.0954,98.4461,98.0862,98.4091,13185.0
2020-06-16 10:15:00,106.59,106.84,106.59,106.62,18659.0,98.363,98.5937,98.363,98.3907,18659.0
2020-06-16 10:20:00,106.62,106.62,106.36,106.46,17392.0,98.3907,98.3907,98.1508,98.243,17392.0
2020-06-16 10:25:00,106.52,106.9,106.49,106.87,11314.0,98.2984,98.6491,98.2707,98.6214,11314.0
2020-06-16 10:30:00,106.84,107.02,106.75,106.78,14925.0,98.5937,98.7598,98.5107,98.5383,14925.0
2020-06-16 10:35:00,106.75,106.75,106.19,106.41,14431.0,98.5107,98.5107,97.9939,98.1969,14431.0
2020-06-16 10:40:00,106.33,106.39,106.14,106.31,7762.0,98.1231,98.1784,97.9477,98.1046,7762.0
2020-06-16 10:45:00,106.23,106.39,106.08,106.26,9530.0,98.0308,98.1784,97.8924,98.0585,9530.0
2020-06-16 10:50:00,106.27,106.27,105.44,105.56,10117.0,98.0677,98.0677,97.3018,97.4125,10117.0
2020-06-16 10:55:00,105.47,105.58,104.63,104.81,10787.0,97.3295,97.431,96.5543,96.7204,10787.0
2020-06-16 11:00:00,104.85,105.23,104.33,105.05,14572.0,96.7573,97.108,96.2774,96.9419,14572.0
2020-06-16 11:05:00,105.22,105.42,105.13,105.32,8082.0,97.0987,97.2833,97.0157,97.191,8082.0
2020-06-16 11:10:00,105.4,105.51,105.09,105.33,4634.0,97.2649,97.3664,96.9788,97.2003,4634.0
2020-06-16 11:15:00,105.29,105.95,105.28,105.62,8679.0,97.1633,97.7724,97.1541,97.4679,8679.0
2020-06-16 11:20:00,105.54,105.74,105.45,105.74,5114.0,97.3941,97.5786,97.311,97.5786,5114.0
2020-06-16 11:25:00,105.71,105.88,105.66,105.84,6873.0,97.5509,97.7078,97.5048,97.6709,6873.0
2020-06-16 11:30:00,105.86,106.1,105.6,105.86,7075.0,97.6894,97.9108,97.4494,97.6894,7075.0
2020-06-16 11:35:00,105.85,105.88,105.59,105.72,8133.0,97.6801,97.7078,97.4402,97.5602,8133.0
2020-06-16 11:40:00,105.63,105.83,105.57,105.72,3643.0,97.4771,97.6617,97.4217,97.5602,3643.0
2020-06-16 11:45:00,105.76,106.1,105.7,106.07,12421.0,97.5971,97.9108,97.5417,97.8831,12421.0
2020-06-16 11:50:00,106.06,106.13,105.86,105.98,13355.0,97.8739,97.9385,97.6894,97.8001,13355.0
2020-06-16 11:55:00,105.94,105.95,105.55,105.68,12369.0,97.7632,97.7724,97.4033,97.5232,12369.0
2020-06-16 12:00:00,105.73,105.84,105.41,105.45,6066.0,97.5694,97.6709,97.2741,97.311,6066.0
2020-06-16 12:05:00,105.45,105.49,105.27,105.44,6148.0,97.311,97.3479,97.1449,97.3018,6148.0
2020-06-16 12:10:00,105.4,105.6,105.33,105.6,6369.0,97.2649,97.4494,97.2003,97.4494,6369.0
2020-06-16 12:15:00,105.56,105.66,105.4,105.53,7048.0,97.4125,97.5048,97.2649,97.3848,7048.0
2020-06-16 12:20:00,105.55,105.67,105.48,105.58,8115.0,97.4033,97.514,97.3387,97.431,8115.0
2020-06-16 12:25:00,105.57,105.74,105.57,105.68,8156.0,97.4217,97.5786,97.4217,97.5232,8156.0
2020-06-16 12:30:00,105.68,106.02,105.68,106.01,9782.0,97.5232,97.837,97.5232,97.8278,9782.0
2020-06-16 12:35:00,106.07,106.25,106.04,106.15,15272.0,97.8831,98.0493,97.8555,97.957,15272.0
2020-06-16 12:40:00,106.11,106.25,106.08,106.21,5216.0,97.9201,98.0493,97.8924,98.0123,5216.0
2020-06-16 12:45:00,106.21,106.28,105.99,105.99,7332.0,98.0123,98.0769,97.8093,97.8093,7332.0
2020-06-16 12:50:00,106.01,106.11,105.96,106.0,11209.0,97.8278,97.9201,97.7816,97.8185,11209.0
2020-06-16 12:55:00,106.0,106.16,105.83,106.11,16897.0,97.8185,97.9662,97.6617,97.9201,16897.0
2020-06-16 13:00:00,106.09,106.32,106.09,106.22,5919.0,97.9016,98.1138,97.9016,98.0216,5919.0
2020-06-16 13:05:00,106.2,106.25,106.09,106.18,8597.0,98.0031,98.0493,97.9016,97.9847,8597.0
2020-06-16 13:10:00,106.16,106.24,106.07,106.18,7407.0,97.9662,98.04,97.8831,97.9847,7407.0
2020-06-16 13:15:00,106.19,106.32,106.1,106.28,9258.0,97.9939,98.1138,97.9108,98.0769,9258.0
2020-06-16 13:20:00,106.27,106.3,106.14,106.25,7409.0,98.0677,98.0954,97.9477,98.0493,7409.0
2020-06-16 13:25:00,106.26,106.29,106.14,106.14,7577.0,98.0585,98.0862,97.9477,97.9477,7577.0
2020-06-16 13:30:00,106.13,106.21,105.9,105.9,7059.0,97.9385,98.0123,97.7263,97.7263,7059.0
2020-06-16 13:35:00,105.95,105.96,105.78,105.85,9591.0,97.7724,97.7816,97.6155,97.6801,9591.0
2020-06-16 13:40:00,105.88,106.02,105.88,105.95,8640.0,97.7078,97.837,97.7078,97.7724,8640.0
2020-06-16 13:45:00,105.95,105.96,105.86,105.94,4765.0,97.7724,97.7816,97.6894,97.7632,4765.0
2020-06-16 13:50:00,105.99,106.0,105.73,105.79,13429.0,97.8093,97.8185,97.5694,97.6248,13429.0
2020-06-16 13:55:00,105.76,105.92,105.72,105.87,3920.0,97.5971,97.7447,97.5602,97.6986,3920.0
2020-06-16 14:00:00,105.88,106.06,105.87,105.97,9192.0,97.7078,97.8739,97.6986,97.7909,9192.0
2020-06-16 14:05:00,105.99,106.18,105.93,106.18,23637.0,97.8093,97.9847,97.7539,97.9847,23637.0
2020-06-16 14:10:00,106.13,106.5,106.13,106.37,31989.0,97.9385,98.28,97.9385,98.16,31989.0
2020-06-16 14:15:00,106.4,106.63,106.33,106.56,25375.0,98.1877,98.3999,98.1231,98.3353,25375.0
2020-06-16 14:20:00,106.58,106.66,106.08,106.34,38005.0,98.3538,98.4276,97.8924,98.1323,38005.0
2020-06-16 14:25:00,106.34,106.48,106.27,106.48,19059.0,98.1323,98.2615,98.0677,98.2615,19059.0
2020-06-16 14:30:00,106.49,106.8,106.49,106.53,26923.0,98.2707,98.5568,98.2707,98.3076,26923.0
2020-06-16 14:35:00,106.49,106.58,106.44,106.48,14616.0,98.2707,98.3538,98.2246,98.2615,14616.0
2020-06-16 14:40:00,106.5,106.54,106.32,106.32,11918.0,98.28,98.3169,98.1138,98.1138,11918.0
2020-06-16 14:45:00,106.36,106.42,106.2,106.39,13925.0,98.1508,98.2061,98.0031,98.1784,13925.0
2020-06-16 14:50:00,106.41,106.47,106.24,106.36,11626.0,98.1969,98.2523,98.04,98.1508,11626.0
2020-06-16 14:55:00,106.39,106.45,106.3,106.41,6285.0,98.1784,98.2338,98.0954,98.1969,6285.0
2020-06-16 15:00:00,106.41,106.55,106.22,106.37,10783.0,98.1969,98.3261,98.0216,98.16,10783.0
2020-06-16 15:05:00,106.38,106.43,105.97,106.01,15524.0,98.1692,98.2154,97.7909,97.8278,15524.0
2020-06-16 15:10:00,105.99,106.03,105.9,105.91,23641.0,97.8093,97.8462,97.7263,97.7355,23641.0
2020-06-16 15:15:00,105.88,105.9,105.33,105.43,35049.0,97.7078,97.7263,97.2003,97.2925,35049.0
2020-06-16 15:20:00,105.45,105.71,105.45,105.67,33028.0,97.311,97.5509,97.311,97.514,33028.0
2020-06-16 15:25:00,105.67,105.8,105.66,105.74,24530.0,97.514,97.634,97.5048,97.5786,24530.0
2020-06-16 15:30:00,105.68,106.07,105.58,105.96,35153.0,97.5232,97.8831,97.431,97.7816,35153.0
2020-06-16 15:35:00,105.95,105.99,105.71,105.8,26125.0,97.7724,97.8093,97.5509,97.634,26125.0
2020-06-16 15:40:00,105.8,105.84,105.53,105.58,16981.0,97.634,97.6709,97.3848,97.431,16981.0
2020-06-16 15:45:00,105.59,105.71,105.43,105.57,27677.0,97.4402,97.5509,97.2925,97.4217,27677.0
2020-06-16 15:50:00,105.6,105.72,105.25,105.4,42515.0,97.4494,97.5602,97.1264,97.2649,42515.0
2020-06-16 15:55:00,105.4,105.7,105.32,105.7,105838.0,97.2649,97.5417,97.191,97.5417,105838.0
2020-06-17 09:30:00,106.6,106.6,105.81,106.11,61579.0,98.3722,98.3722,97.6432,97.9201,61579.0
2020-06-17 09:35:00,106.21,106.36,105.65,105.69,15579.0,98.0123,98.1508,97.4956,97.5325,15579.0
2020-06-17 09:40:00,105.75,105.85,105.64,105.77,6637.0,97.5878,97.6801,97.4863,97.6063,6637.0
2020-06-17 09:45:00,105.82,105.93,105.63,105.93,7769.0,97.6524,97.7539,97.4771,97.7539,7769.0
2020-06-17 09:50:00,105.97,106.16,105.91,106.0,8100.0,97.7909,97.9662,97.7355,97.8185,8100.0
2020-06-17 09:55:00,105.97,105.97,105.5,105.69,11577.0,97.7909,97.7909,97.3571,97.5325,11577.0
2020-06-17 10:00:00,105.76,105.9,105.66,105.72,4138.0,97.5971,97.7263,97.5048,97.5602,4138.0
2020-06-17 10:05:00,105.71,106.02,105.65,105.98,6162.0,97.5509,97.837,97.4956,97.8001,6162.0
2020-06-17 10:10:00,105.94,106.08,105.81,105.85,7492.0,97.7632,97.8924,97.6432,97.6801,7492.0
2020-06-17 10:15:00,105.96,106.13,105.57,105.62,8957.0,97.7816,97.9385,97.4217,97.4679,8957.0
2020-06-17 10:20:00,105.7,105.7,105.55,105.6,3030.0,97.5417,97.5417,97.4033,97.4494,3030.0
2020-06-17 10:25:00,105.59,105.67,105.34,105.43,7923.0,97.4402,97.514,97.2095,97.2925,7923.0
2020-06-17 10:30:00,105.32,105.62,105.25,105.62,5904.0,97.191,97.4679,97.1264,97.4679,5904.0
2020-06-17 10:35:00,105.59,105.77,105.48,105.74,4545.0,97.4402,97.6063,97.3387,97.5786,4545.0
2020-06-17 10:40:00,105.67,105.67,105.48,105.64,5088.0,97.514,97.514,97.3387,97.4863,5088.0
2020-06-17 10:45:00,105.7,105.77,105.62,105.73,2001.0,97.5417,97.6063,97.4679,97.5694,2001.0
2020-06-17 10:50:00,105.77,105.84,105.67,105.79,4402.0,97.6063,97.6709,97.514,97.6248,4402.0
2020-06-17 10:55:00,105.9,105.96,105.69,105.74,2351.0,97.7263,97.7816,97.5325,97.5786,2351.0
2020-06-17 11:00:00,105.79,105.79,105.59,105.73,6257.0,97.6248,97.6248,97.4402,97.5694,6257.0
2020-06-17 11:05:00,105.72,106.04,105.64,105.92,14302.0,97.5602,97.8555,97.4863,97.7447,14302.0
2020-06-17 11:10:00,105.92,106.05,105.64,105.66,5252.0,97.7447,97.8647,97.4863,97.5048,5252.0
2020-06-17 11:15:00,105.64,105.73,105.5,105.63,7271.0,97.4863,97.5694,97.3571,97.4771,7271.0
2020-06-17 11:20:00,105.56,105.56,105.38,105.5,6244.0,97.4125,97.4125,97.2464,97.3571,6244.0
2020-06-17 11:25:00,105.44,105.56,105.39,105.51,6483.0,97.3018,97.4125,97.2556,97.3664,6483.0
2020-06-17 11:30:00,105.5,105.67,105.45,105.64,4341.0,97.3571,97.514,97.311,97.4863,4341.0
2020-06-17 11:35:00,105.69,105.85,105.68,105.75,7801.0,97.5325,97.6801,97.5232,97.5878,7801.0
2020-06-17 11:40:00,105.73,105.84,105.73,105.81,2286.0,97.5694,97.6709,97.5694,97.6432,2286.0
2020-06-17 11:45:00,105.8,105.84,105.72,105.72,3086.0,97.634,97.6709,97.5602,97.5602,3086.0
2020-06-17 11:50:00,105.74,105.75,105.58,105.7,3978.0,97.5786,97.5878,97.431,97.5417,3978.0
2020-06-17 11:55:00,105.74,106.15,105.73,106.11,11209.0,97.5786,97.957,97.5694,97.9201,11209.0
2020-06-17 12:00:00,106.11,106.35,106.11,106.16,17663.0,97.9201,98.1415,97.9201,97.9662,17663.0
2020-06-17 12:05:00,106.08,106.1,106.01,106.08,4405.0,97.8924,97.9108,97.8278,97.8924,4405.0
2020-06-17 12:10:00,106.11,106.12,106.04,106.07,2962.0,97.9201,97.9293,97.8555,97.8831,2962.0
2020-06-17 12:15:00,106.07,106.13,106.07,106.13,3525.0,97.8831,97.9385,97.8831,97.9385,3525.0
2020-06-17 12:20:00,106.02,106.06,105.9,106.01,10784.0,97.837,97.8739,97.7263,97.8278,10784.0
2020-06-17 12:25:00,106.01,106.05,106.0,106.05,5112.0,97.8278,97.8647,97.8185,97.8647,5112.0
2020-06-17 12:30:00,106.04,106.29,106.04,106.24,3922.0,97.8555,98.0862,97.8555,98.04,3922.0
2020-06-17 12:35:00,106.24,106.24,106.18,106.18,4390.0,98.04,98.04,97.9847,97.9847,4390.0
2020-06-17 12:40:00,106.2,106.21,106.05,106.16,4895.0,98.0031,98.0123,97.8647,97.9662,4895.0
2020-06-17 12:45:00,106.18,106.25,106.15,106.22,7347.0,97.9847,98.0493,97.957,98.0216,7347.0
2020-06-17 12:50:00,106.21,106.23,106.17,106.2,4991.0,98.0123,98.0308,97.9754,98.0031,4991.0
2020-06-17 12:55:00,106.22,106.23,106.1,106.23,7283.0,98.0216,98.0308,97.9108,98.0308,7283.0
2020-06-17 13:00:00,106.23,106.48,106.23,106.48,3258.0,98.0308,98.2615,98.0308,98.2615,3258.0
2020-06-17 13:05:00,106.45,106.57,106.45,106.51,4399.0,98.2338,98.3446,98.2338,98.2892,4399.0
2020-06-17 13:10:00,106.51,106.51,106.44,106.45,2489.0,98.2892,98.2892,98.2246,98.2338,2489.0
2020-06-17 13:15:00,106.45,106.48,106.41,106.42,11770.0,98.2338,98.2615,98.1969,98.2061,11770.0
2020-06-17 13:20:00,106.42,106.42,106.37,106.37,5474.0,98.2061,98.2061,98.16,98.16,5474.0
2020-06-17 13:25:00,106.4,106.46,106.36,106.4,2777.0,98.1877,98.243,98.1508,98.1877,2777.0
2020-06-17 13:30:00,106.41,106.47,106.4,106.45,3402.0,98.1969,98.2523,98.1877,98.2338,3402.0
2020-06-17 13:35:00,106.45,106.53,106.45,106.53,13630.0,98.2338,98.3076,98.2338,98.3076,13630.0
2020-06-17 13:40:00,106.53,106.55,106.5,106.52,3958.0,98.3076,98.3261,98.28,98.2984,3958.0
2020-06-17 13:45:00,106.49,106.5,106.43,106.46,7289.0,98.2707,98.28,98.2154,98.243,7289.0
2020-06-17 13:50:00,106.48,106.5,106.39,106.46,3221.0,98.2615,98.28,98.1784,98.243,3221.0
2020-06-17 13:55:00,106.48,106.5,106.32,106.32,4144.0,98.2615,98.28,98.1138,98.1138,4144.0
2020-06-17 14:00:00,106.35,106.36,106.13,106.15,9696.0,98.1415,98.1508,97.9385,97.957,9696.0
2020-06-17 14:05:00,106.15,106.43,106.15,106.43,2696.0,97.957,98.2154,97.957,98.2154,2696.0
2020-06-17 14:10:00,106.45,106.55,106.37,106.45,7736.0,98.2338,98.3261,98.16,98.2338,7736.0
2020-06-17 14:15:00,106.42,106.46,106.35,106.35,4165.0,98.2061,98.243,98.1415,98.1415,4165.0
2020-06-17 14:20:00,106.39,106.51,106.36,106.51,5407.0,98.1784,98.2892,98.1508,98.2892,5407.0
2020-06-17 14:25:00,106.5,106.51,106.4,106.43,9491.0,98.28,98.2892,98.1877,98.2154,9491.0
2020-06-17 14:30:00,106.44,106.49,106.38,106.38,15506.0,98.2246,98.2707,98.1692,98.1692,15506.0
2020-06-17 14:35:00,106.43,106.45,106.38,106.45,12558.0,98.2154,98.2338,98.1692,98.2338,12558.0
2020-06-17 14:40:00,106.44,106.61,106.42,106.49,9727.0,98.2246,98.3815,98.2061,98.2707,9727.0
2020-06-17 14:45:00,106.47,106.47,106.37,106.43,8888.0,98.2523,98.2523,98.16,98.2154,8888.0
2020-06-17 14:50:00,106.45,106.63,106.44,106.59,18811.0,98.2338,98.3999,98.2246,98.363,18811.0
2020-06-17 14:55:00,106.6,106.64,106.39,106.41,10159.0,98.3722,98.4091,98.1784,98.1969,10159.0
2020-06-17 15:00:00,106.41,106.41,106.27,106.35,9371.0,98.1969,98.1969,98.0677,98.1415,9371.0
2020-06-17 15:05:00,106.33,106.37,106.24,106.3,8766.0,98.1231,98.16,98.04,98.0954,8766.0
2020-06-17 15:10:00,106.27,106.38,106.24,106.31,12152.0,98.0677,98.1692,98.04,98.1046,12152.0
2020-06-17 15:15:00,106.34,106.39,106.25,106.31,11218.0,98.1323,98.1784,98.0493,98.1046,11218.0
2020-06-17 15:20:00,106.25,106.29,106.09,106.1,6227.0,98.0493,98.0862,97.9016,97.9108,6227.0
2020-06-17 15:25:00,106.11,106.15,105.98,106.15,15008.0,97.9201,97.957,97.8001,97.957,15008.0
2020-06-17 15:30:00,106.15,106.31,106.07,106.31,17131.0,97.957,98.1046,97.8831,98.1046,17131.0
2020-06-17 15:35:00,106.31,106.33,106.17,106.23,12704.0,98.1046,98.1231,97.9754,98.0308,12704.0
2020-06-17 15:40:00,106.22,106.22,105.83,105.91,22324.0,98.0216,98.0216,97.6617,97.7355,22324.0
2020-06-17 15:45:00,105.92,106.03,105.79,105.79,23111.0,97.7447,97.8462,97.6248,97.6248,23111.0
2020-06-17 15:50:00,105.78,105.98,105.7,105.85,61432.0,97.6155,97.8001,97.5417,97.6801,61432.0
2020-06-17 15:55:00,105.88,105.89,105.69,105.7,48157.0,97.7078,97.717,97.5325,97.5417,48157.0
2020-06-18 09:30:00,105.28,105.51,104.82,105.0,34594.0,97.1541,97.3664,96.7296,96.8957,34594.0
2020-06-18 09:35:00,104.91,105.4,104.91,105.4,5886.0,96.8127,97.2649,96.8127,97.2649,5886.0
2020-06-18 09:40:00,105.32,105.5,105.28,105.43,2339.0,97.191,97.3571,97.1541,97.2925,2339.0
2020-06-18 09:45:00,105.5,105.7,105.47,105.62,4100.0,97.3571,97.5417,97.3295,97.4679,4100.0
2020-06-18 09:50:00,105.54,105.54,105.2,105.23,6132.0,97.3941,97.3941,97.0803,97.108,6132.0
2020-06-18 09:55:00,105.18,105.44,105.14,105.37,5401.0,97.0618,97.3018,97.0249,97.2372,5401.0
2020-06-18 10:00:00,105.4,105.54,105.35,105.37,6009.0,97.2649,97.3941,97.2187,97.2372,6009.0
2020-06-18 10:05:00,105.38,105.57,105.37,105.4,6844.0,97.2464,97.4217,97.2372,97.2649,6844.0
2020-06-18 10:10:00,105.41,105.5,105.34,105.5,4370.0,97.2741,97.3571,97.2095,97.3571,4370.0
2020-06-18 10:15:00,105.52,105.56,105.3,105.37,6404.0,97.3756,97.4125,97.1726,97.2372,6404.0
2020-06-18 10:20:00,105.4,105.48,105.13,105.16,7939.0,97.2649,97.3387,97.0157,97.0434,7939.0
2020-06-18 10:25:00,105.19,105.19,105.05,105.06,10068.0,97.0711,97.0711,96.9419,96.9511,10068.0
2020-06-18 10:30:00,105.11,105.24,104.88,104.99,14191.0,96.9972,97.1172,96.785,96.8865,14191.0
2020-06-18 10:35:00,105.02,105.28,105.02,105.23,7613.0,96.9142,97.1541,96.9142,97.108,7613.0
2020-06-18 10:40:00,105.22,105.27,105.1,105.19,7550.0,97.0987,97.1449,96.988,97.0711,7550.0
2020-06-18 10:45:00,105.17,105.41,105.17,105.34,3060.0,97.0526,97.2741,97.0526,97.2095,3060.0
2020-06-18 10:50:00,105.35,105.41,105.06,105.14,8137.0,97.2187,97.2741,96.9511,97.0249,8137.0
2020-06-18 10:55:00,105.14,105.5,105.14,105.5,5132.0,97.0249,97.3571,97.0249,97.3571,5132.0
2020-06-18 11:00:00,105.52,105.55,105.3,105.41,4192.0,97.3756,97.4033,97.1726,97.2741,4192.0
2020-06-18 11:05:00,105.37,105.46,105.33,105.34,2286.0,97.2372,97.3202,97.2003,97.2095,2286.0
2020-06-18 11:10:00,105.36,105.39,105.32,105.36,4190.0,97.2279,97.2556,97.191,97.2279,4190.0
2020-06-18 11:15:00,105.4,105.41,105.34,105.34,4400.0,97.2649,97.2741,97.2095,97.2095,4400.0
2020-06-18 11:20:00,105.41,105.41,105.19,105.23,6792.0,97.2741,97.2741,97.0711,97.108,6792.0
2020-06-18 11:25:00,105.2,105.33,105.17,105.17,3353.0,97.0803,97.2003,97.0526,97.0526,3353.0
2020-06-18 11:30:00,105.18,105.29,105.16,105.17,3434.0,97.0618,97.1633,97.0434,97.0526,3434.0
2020-06-18 11:35:00,105.16,105.19,104.99,105.03,4056.0,97.0434,97.0711,96.8865,96.9234,4056.0
2020-06-18 11:40:00,105.04,105.16,104.98,105.04,5479.0,96.9326,97.0434,96.8773,96.9326,5479.0
2020-06-18 11:45:00,105.0,105.08,104.98,105.06,4131.0,96.8957,96.9696,96.8773,96.9511,4131.0
2020-06-18 11:50:00,104.98,105.11,104.91,105.07,10812.0,96.8773,96.9972,96.8127,96.9603,10812.0
2020-06-18 11:55:00,105.08,105.17,105.01,105.01,10516.0,96.9696,97.0526,96.905,96.905,10516.0
2020-06-18 12:00:00,105.01,105.06,104.88,104.91,6153.0,96.905,96.9511,96.785,96.8127,6153.0
2020-06-18 12:05:00,104.93,105.04,104.87,105.0,4906.0,96.8311,96.9326,96.7758,96.8957,4906.0
2020-06-18 12:10:00,105.01,105.01,104.92,104.96,4621.0,96.905,96.905,96.8219,96.8588,4621.0
2020-06-18 12:15:00,105.02,105.03,104.93,104.94,7454.0,96.9142,96.9234,96.8311,96.8404,7454.0
2020-06-18 12:20:00,104.96,105.02,104.94,104.97,1575.0,96.8588,96.9142,96.8404,96.868,1575.0
2020-06-18 12:25:00,104.98,105.02,104.87,104.87,4777.0,96.8773,96.9142,96.7758,96.7758,4777.0
2020-06-18 12:30:00,104.85,104.88,104.73,104.77,4416.0,96.7573,96.785,96.6466,96.6835,4416.0
2020-06-18 12:35:00,104.75,104.75,104.6,104.68,7011.0,96.665,96.665,96.5266,96.6004,7011.0
2020-06-18 12:40:00,104.7,104.71,104.6,104.65,5954.0,96.6189,96.6281,96.5266,96.5727,5954.0
2020-06-18 12:45:00,104.63,104.75,104.61,104.74,12410.0,96.5543,96.665,96.5358,96.6558,12410.0
2020-06-18 12:50:00,104.73,104.78,104.68,104.78,3876.0,96.6466,96.6927,96.6004,96.6927,3876.0
2020-06-18 12:55:00,104.78,104.79,104.68,104.72,3233.0,96.6927,96.7019,96.6004,96.6373,3233.0
2020-06-18 13:00:00,104.74,104.83,104.7,104.75,6878.0,96.6558,96.7389,96.6189,96.665,6878.0
2020-06-18 13:05:00,104.7,104.87,104.68,104.87,3587.0,96.6189,96.7758,96.6004,96.7758,3587.0
2020-06-18 13:10:00,104.85,104.85,104.74,104.81,4408.0,96.7573,96.7573,96.6558,96.7204,4408.0
2020-06-18 13:15:00,104.81,104.83,104.7,104.79,5274.0,96.7204,96.7389,96.6189,96.7019,5274.0
2020-06-18 13:20:00,104.83,104.83,104.73,104.78,4397.0,96.7389,96.7389,96.6466,96.6927,4397.0
2020-06-18 13:25:00,104.78,104.81,104.68,104.81,4885.0,96.6927,96.7204,96.6004,96.7204,4885.0
2020-06-18 13:30:00,104.78,104.84,104.76,104.84,2777.0,96.6927,96.7481,96.6743,96.7481,2777.0
2020-06-18 13:35:00,104.87,104.94,104.81,104.94,4515.0,96.7758,96.8404,96.7204,96.8404,4515.0
2020-06-18 13:40:00,104.95,104.96,104.87,104.89,6162.0,96.8496,96.8588,96.7758,96.7942,6162.0
2020-06-18 13:45:00,104.88,104.96,104.87,104.93,6127.0,96.785,96.8588,96.7758,96.8311,6127.0
2020-06-18 13:50:00,104.93,104.96,104.88,104.94,3471.0,96.8311,96.8588,96.785,96.8404,3471.0
2020-06-18 13:55:00,104.95,104.97,104.86,104.88,5223.0,96.8496,96.868,96.7665,96.785,5223.0
2020-06-18 14:00:00,104.89,104.89,104.7,104.75,9106.0,96.7942,96.7942,96.6189,96.665,9106.0
2020-06-18 14:05:00,104.76,104.8,104.62,104.7,4773.0,96.6743,96.7112,96.5451,96.6189,4773.0
2020-06-18 14:10:00,104.72,104.72,104.64,104.65,4864.0,96.6373,96.6373,96.5635,96.5727,4864.0
2020-06-18 14:15:00,104.68,104.72,104.56,104.71,8853.0,96.6004,96.6373,96.4897,96.6281,8853.0
2020-06-18 14:20:00,104.71,104.89,104.71,104.87,6498.0,96.6281,96.7942,96.6281,96.7758,6498.0
2020-06-18 14:25:00,104.87,104.91,104.81,104.81,7906.0,96.7758,96.8127,96.7204,96.7204,7906.0
2020-06-18 14:30:00,104.83,105.03,104.71,104.92,15564.0,96.7389,96.9234,96.6281,96.8219,15564.0
2020-06-18 14:35:00,104.93,105.03,104.88,105.01,10470.0,96.8311,96.9234,96.785,96.905,10470.0
2020-06-18 14:40:00,105.0,105.04,104.71,104.77,5918.0,96.8957,96.9326,96.6281,96.6835,5918.0
2020-06-18 14:45:00,104.77,104.81,104.7,104.73,7476.0,96.6835,96.7204,96.6189,96.6466,7476.0
2020-06-18 14:50:00,104.74,104.76,104.69,104.76,24683.0,96.6558,96.6743,96.6097,96.6743,24683.0
2020-06-18 14:55:00,104.74,104.78,104.63,104.64,7053.0,96.6558,96.6927,96.5543,96.5635,7053.0
2020-06-18 15:00:00,104.67,104.69,104.42,104.48,10754.0,96.5912,96.6097,96.3605,96.4159,10754.0
2020-06-18 15:05:00,104.48,104.5,104.37,104.49,20637.0,96.4159,96.4343,96.3144,96.4251,20637.0
2020-06-18 15:10:00,104.47,104.47,104.29,104.32,12078.0,96.4066,96.4066,96.2405,96.2682,12078.0
2020-06-18 15:15:00,104.35,104.38,104.3,104.37,11534.0,96.2959,96.3236,96.2498,96.3144,11534.0
2020-06-18 15:20:00,104.38,104.44,104.31,104.36,11486.0,96.3236,96.379,96.259,96.3051,11486.0
2020-06-18 15:25:00,104.38,104.38,104.26,104.28,14287.0,96.3236,96.3236,96.2128,96.2313,14287.0
2020-06-18 15:30:00,104.3,104.33,104.18,104.21,34909.0,96.2498,96.2774,96.139,96.1667,34909.0
2020-06-18 15:35:00,104.23,104.3,104.17,104.27,13985.0,96.1852,96.2498,96.1298,96.2221,13985.0
2020-06-18 15:40:00,104.28,104.32,104.21,104.26,24205.0,96.2313,96.2682,96.1667,96.2128,24205.0
2020-06-18 15:45:00,104.26,104.3,104.18,104.28,17350.0,96.2128,96.2498,96.139,96.2313,17350.0
2020-06-18 15:50:00,104.28,104.5,104.12,104.45,38658.0,96.2313,96.4343,96.0837,96.3882,38658.0
2020-06-18 15:55:00,104.45,104.71,104.34,104.63,83982.0,96.3882,96.6281,96.2867,96.5543,83982.0
2020-06-19 09:30:00,106.27,106.73,105.43,105.88,330854.0,98.0677,98.4922,97.2925,97.7078,330854.0
2020-06-19 09:35:00,105.88,106.1,105.76,105.87,14255.0,97.7078,97.9108,97.5971,97.6986,14255.0
2020-06-19 09:40:00,105.92,106.02,105.57,105.77,26311.0,97.7447,97.837,97.4217,97.6063,26311.0
2020-06-19 09:45:00,105.81,105.92,105.75,105.8,7798.0,97.6432,97.7447,97.5878,97.634,7798.0
2020-06-19 09:50:00,105.79,105.92,105.63,105.7,13961.0,97.6248,97.7447,97.4771,97.5417,13961.0
2020-06-19 09:55:00,105.73,105.82,105.58,105.73,15667.0,97.5694,97.6524,97.431,97.5694,15667.0
2020-06-19 10:00:00,105.66,105.97,105.65,105.92,13493.0,97.5048,97.7909,97.4956,97.7447,13493.0
2020-06-19 10:05:00,105.94,105.94,105.61,105.67,25934.0,97.7632,97.7632,97.4586,97.514,25934.0
2020-06-19 10:10:00,105.66,105.66,105.42,105.57,8766.0,97.5048,97.5048,97.2833,97.4217,8766.0
2020-06-19 10:15:00,105.6,105.82,105.6,105.82,12787.0,97.4494,97.6524,97.4494,97.6524,12787.0
2020-06-19 10:20:00,105.9,106.03,105.88,106.0,5074.0,97.7263,97.8462,97.7078,97.8185,5074.0
2020-06-19 10:25:00,106.02,106.2,106.0,106.19,13360.0,97.837,98.0031,97.8185,97.9939,13360.0
2020-06-19 10:30:00,106.16,106.18,105.77,105.78,24407.0,97.9662,97.9847,97.6063,97.6155,24407.0
2020-06-19 10:35:00,105.86,105.94,105.8,105.86,7635.0,97.6894,97.7632,97.634,97.6894,7635.0
2020-06-19 10:40:00,105.89,105.9,105.6,105.6,4130.0,97.717,97.7263,97.4494,97.4494,4130.0
2020-06-19 10:45:00,105.61,105.69,105.57,105.64,5110.0,97.4586,97.5325,97.4217,97.4863,5110.0
2020-06-19 10:50:00,105.65,105.66,105.47,105.65,6086.0,97.4956,97.5048,97.3295,97.4956,6086.0
2020-06-19 10:55:00,105.61,105.61,105.32,105.35,4929.0,97.4586,97.4586,97.191,97.2187,4929.0
2020-06-19 11:00:00,105.37,105.4,105.29,105.4,5528.0,97.2372,97.2649,97.1633,97.2649,5528.0
2020-06-19 11:05:00,105.41,105.49,105.37,105.37,4264.0,97.2741,97.3479,97.2372,97.2372,4264.0
2020-06-19 11:10:00,105.37,105.5,105.33,105.49,9235.0,97.2372,97.3571,97.2003,97.3479,9235.0
2020-06-19 11:15:00,105.5,105.55,105.21,105.24,4052.0,97.3571,97.4033,97.0895,97.1172,4052.0
2020-06-19 11:20:00,105.21,105.28,105.13,105.13,8187.0,97.0895,97.1541,97.0157,97.0157,8187.0
2020-06-19 11:25:00,105.17,105.27,105.16,105.2,6025.0,97.0526,97.1449,97.0434,97.0803,6025.0
2020-06-19 11:30:00,105.17,105.19,105.07,105.08,6991.0,97.0526,97.0711,96.9603,96.9696,6991.0
2020-06-19 11:35:00,105.07,105.12,105.02,105.05,4546.0,96.9603,97.0065,96.9142,96.9419,4546.0
2020-06-19 11:40:00,105.07,105.11,104.92,104.95,6408.0,96.9603,96.9972,96.8219,96.8496,6408.0
2020-06-19 11:45:00,104.94,105.04,104.94,104.98,3920.0,96.8404,96.9326,96.8404,96.8773,3920.0
2020-06-19 11:50:00,104.95,104.99,104.94,104.98,3576.0,96.8496,96.8865,96.8404,96.8773,3576.0
2020-06-19 11:55:00,104.92,104.93,104.85,104.85,8002.0,96.8219,96.8311,96.7573,96.7573,8002.0
2020-06-19 12:00:00,104.8,104.8,104.67,104.74,5657.0,96.7112,96.7112,96.5912,96.6558,5657.0
2020-06-19 12:05:00,104.72,104.72,104.57,104.58,8593.0,96.6373,96.6373,96.4989,96.5081,8593.0
2020-06-19 12:10:00,104.59,104.66,104.4,104.4,12593.0,96.5174,96.582,96.342,96.342,12593.0
2020-06-19 12:15:00,104.39,104.44,103.93,103.93,18240.0,96.3328,96.379,95.9083,95.9083,18240.0
2020-06-19 12:20:00,103.88,104.15,103.78,103.91,28770.0,95.8622,96.1113,95.7699,95.8899,28770.0
2020-06-19 12:25:00,103.85,104.24,103.85,104.24,6075.0,95.8345,96.1944,95.8345,96.1944,6075.0
2020-06-19 12:30:00,104.25,104.26,103.94,103.95,16124.0,96.2036,96.2128,95.9175,95.9268,16124.0
2020-06-19 12:35:00,103.95,104.04,103.82,103.82,15551.0,95.9268,96.0098,95.8068,95.8068,15551.0
2020-06-19 12:40:00,103.84,103.87,103.6,103.61,23714.0,95.8253,95.8529,95.6038,95.613,23714.0
2020-06-19 12:45:00,103.61,103.7,103.53,103.7,22543.0,95.613,95.6961,95.5392,95.6961,22543.0
2020-06-19 12:50:00,103.72,103.75,103.63,103.66,13320.0,95.7145,95.7422,95.6315,95.6592,13320.0
2020-06-19 12:55:00,103.64,103.9,103.64,103.85,42742.0,95.6407,95.8806,95.6407,95.8345,42742.0
2020-06-19 13:00:00,103.88,103.88,103.72,103.74,10010.0,95.8622,95.8622,95.7145,95.733,10010.0
2020-06-19 13:05:00,103.79,103.93,103.68,103.91,31305.0,95.7791,95.9083,95.6776,95.8899,31305.0
2020-06-19 13:10:00,103.93,104.09,103.84,103.92,36605.0,95.9083,96.056,95.8253,95.8991,36605.0
2020-06-19 13:15:00,103.91,103.91,103.67,103.71,11082.0,95.8899,95.8899,95.6684,95.7053,11082.0
2020-06-19 13:20:00,103.69,103.74,103.5,103.58,8111.0,95.6868,95.733,95.5115,95.5853,8111.0
2020-06-19 13:25:00,103.59,103.77,103.59,103.6,4388.0,95.5946,95.7607,95.5946,95.6038,4388.0
2020-06-19 13:30:00,103.58,103.6,103.45,103.45,7018.0,95.5853,95.6038,95.4654,95.4654,7018.0
2020-06-19 13:35:00,103.42,103.69,103.42,103.69,6270.0,95.4377,95.6868,95.4377,95.6868,6270.0
2020-06-19 13:40:00,103.66,103.73,103.64,103.68,4158.0,95.6592,95.7238,95.6407,95.6776,4158.0
2020-06-19 13:45:00,103.67,103.73,103.47,103.56,7689.0,95.6684,95.7238,95.4838,95.5669,7689.0
2020-06-19 13:50:00,103.6,103.65,103.54,103.56,3618.0,95.6038,95.6499,95.5484,95.5669,3618.0
2020-06-19 13:55:00,103.55,103.61,103.37,103.38,7261.0,95.5576,95.613,95.3915,95.4008,7261.0
2020-06-19 14:00:00,103.37,103.58,103.37,103.47,6994.0,95.3915,95.5853,95.3915,95.4838,6994.0
2020-06-19 14:05:00,103.5,103.5,103.19,103.39,10811.0,95.5115,95.5115,95.2254,95.41,10811.0
2020-06-19 14:10:00,103.25,103.43,103.25,103.37,9106.0,95.2808,95.4469,95.2808,95.3915,9106.0
2020-06-19 14:15:00,103.33,103.48,103.24,103.35,7030.0,95.3546,95.493,95.2716,95.3731,7030.0
2020-06-19 14:20:00,103.35,103.62,103.35,103.62,4836.0,95.3731,95.6222,95.3731,95.6222,4836.0
2020-06-19 14:25:00,103.63,103.63,103.48,103.52,8989.0,95.6315,95.6315,95.493,95.53,8989.0
2020-06-19 14:30:00,103.53,103.84,103.39,103.72,14023.0,95.5392,95.8253,95.41,95.7145,14023.0
2020-06-19 14:35:00,103.74,103.9,103.73,103.85,3350.0,95.733,95.8806,95.7238,95.8345,3350.0
2020-06-19 14:40:00,103.77,103.91,103.73,103.87,5976.0,95.7607,95.8899,95.7238,95.8529,5976.0
2020-06-19 14:45:00,103.89,103.96,103.75,103.77,7104.0,95.8714,95.936,95.7422,95.7607,7104.0
2020-06-19 14:50:00,103.77,103.83,103.61,103.72,8604.0,95.7607,95.816,95.613,95.7145,8604.0
2020-06-19 14:55:00,103.71,103.83,103.71,103.76,9320.0,95.7053,95.816,95.7053,95.7514,9320.0
2020-06-19 15:00:00,103.77,103.79,103.66,103.75,6940.0,95.7607,95.7791,95.6592,95.7422,6940.0
2020-06-19 15:05:00,103.71,103.79,103.64,103.68,9491.0,95.7053,95.7791,95.6407,95.6776,9491.0
2020-06-19 15:10:00,103.72,103.92,103.63,103.89,12542.0,95.7145,95.8991,95.6315,95.8714,12542.0
2020-06-19 15:15:00,103.9,104.2,103.9,104.2,16449.0,95.8806,96.1575,95.8806,96.1575,16449.0
2020-06-19 15:20:00,104.17,104.24,104.1,104.11,10377.0,96.1298,96.1944,96.0652,96.0744,10377.0
2020-06-19 15:25:00,104.1,104.12,103.91,103.91,12195.0,96.0652,96.0837,95.8899,95.8899,12195.0
2020-06-19 15:30:00,103.91,103.98,103.85,103.95,13834.0,95.8899,95.9545,95.8345,95.9268,13834.0
2020-06-19 15:35:00,103.97,103.98,103.58,103.58,28331.0,95.9452,95.9545,95.5853,95.5853,28331.0
2020-06-19 15:40:00,103.56,103.57,103.29,103.35,48882.0,95.5669,95.5761,95.3177,95.3731,48882.0
2020-06-19 15:45:00,103.32,103.35,102.83,102.88,75642.0,95.3454,95.3731,94.8932,94.9394,75642.0
2020-06-19 15:50:00,102.82,102.99,102.55,102.71,97303.0,94.884,95.0409,94.6348,94.7825,97303.0
2020-06-19 15:55:00,102.7,102.72,101.73,101.77,401173.0,94.7733,94.7917,93.8781,93.915,401173.0
2020-06-22 09:30:00,101.94,102.12,101.07,101.25,100570.0,94.0719,94.238,93.2691,93.4352,100570.0
2020-06-22 09:35:00,101.23,101.93,101.23,101.81,38143.0,93.4167,94.0627,93.4167,93.9519,38143.0
2020-06-22 09:40:00,101.81,101.83,101.61,101.76,11251.0,93.9519,93.9704,93.7674,93.9058,11251.0
2020-06-22 09:45:00,101.79,102.04,101.66,101.95,31146.0,93.9335,94.1642,93.8135,94.0811,31146.0
2020-06-22 09:50:00,101.93,102.04,101.72,102.04,17303.0,94.0627,94.1642,93.8689,94.1642,17303.0
2020-06-22 09:55:00,101.97,102.25,101.83,102.25,25715.0,94.0996,94.358,93.9704,94.358,25715.0
2020-06-22 10:00:00,102.3,102.78,102.25,102.72,46279.0,94.4041,94.8471,94.358,94.7917,46279.0
2020-06-22 10:05:00,102.72,103.22,102.66,103.07,31387.0,94.7917,95.2531,94.7363,95.1147,31387.0
2020-06-22 10:10:00,103.09,103.09,102.85,102.86,28562.0,95.1332,95.1332,94.9117,94.9209,28562.0
2020-06-22 10:15:00,102.91,103.07,102.83,102.95,24623.0,94.967,95.1147,94.8932,95.004,24623.0
2020-06-22 10:20:00,102.98,103.09,102.94,103.03,38089.0,95.0316,95.1332,94.9947,95.0778,38089.0
2020-06-22 10:25:00,103.03,103.25,103.02,103.2,35020.0,95.0778,95.2808,95.0686,95.2347,35020.0
2020-06-22 10:30:00,103.22,103.25,103.01,103.07,18944.0,95.2531,95.2808,95.0593,95.1147,18944.0
2020-06-22 10:35:00,103.1,103.13,102.91,102.93,17595.0,95.1424,95.1701,94.967,94.9855,17595.0
2020-06-22 10:40:00,102.94,102.99,102.84,102.88,12607.0,94.9947,95.0409,94.9024,94.9394,12607.0
2020-06-22 10:45:00,102.89,103.06,102.81,102.81,25946.0,94.9486,95.1055,94.8748,94.8748,25946.0
2020-06-22 10:50:00,102.81,103.02,102.8,102.9,19546.0,94.8748,95.0686,94.8655,94.9578,19546.0
2020-06-22 10:55:00,102.91,103.02,102.8,102.89,19739.0,94.967,95.0686,94.8655,94.9486,19739.0
2020-06-22 11:00:00,102.87,103.02,102.8,102.89,19574.0,94.9301,95.0686,94.8655,94.9486,19574.0
2020-06-22 11:05:00,102.9,102.93,102.77,102.81,13221.0,94.9578,94.9855,94.8378,94.8748,13221.0
2020-06-22 11:10:00,102.82,102.98,102.78,102.96,19396.0,94.884,95.0316,94.8471,95.0132,19396.0
2020-06-22 11:15:00,102.98,103.1,102.96,103.07,15331.0,95.0316,95.1424,95.0132,95.1147,15331.0
2020-06-22 11:20:00,103.08,103.18,103.06,103.18,22996.0,95.1239,95.2162,95.1055,95.2162,22996.0
2020-06-22 11:25:00,103.18,103.19,103.07,103.07,24368.0,95.2162,95.2254,95.1147,95.1147,24368.0
2020-06-22 11:30:00,103.08,103.23,103.05,103.23,14562.0,95.1239,95.2623,95.0962,95.2623,14562.0
2020-06-22 11:35:00,103.21,103.31,103.12,103.24,17474.0,95.2439,95.3362,95.1608,95.2716,17474.0
2020-06-22 11:40:00,103.26,103.39,103.25,103.35,8373.0,95.29,95.41,95.2808,95.3731,8373.0
2020-06-22 11:45:00,103.37,103.42,103.28,103.33,8016.0,95.3915,95.4377,95.3085,95.3546,8016.0
2020-06-22 11:50:00,103.35,103.51,103.3,103.3,14412.0,95.3731,95.5207,95.3269,95.3269,14412.0
2020-06-22 11:55:00,103.27,103.32,103.22,103.27,8041.0,95.2993,95.3454,95.2531,95.2993,8041.0
2020-06-22 12:00:00,103.17,103.28,103.06,103.27,13068.0,95.207,95.3085,95.1055,95.2993,13068.0
2020-06-22 12:05:00,103.26,103.4,103.24,103.4,8362.0,95.29,95.4192,95.2716,95.4192,8362.0
2020-06-22 12:10:00,103.39,103.57,103.39,103.49,11173.0,95.41,95.5761,95.41,95.5023,11173.0
2020-06-22 12:15:00,103.51,103.56,103.48,103.49,14576.0,95.5207,95.5669,95.493,95.5023,14576.0
2020-06-22 12:20:00,103.5,103.54,103.4,103.4,11089.0,95.5115,95.5484,95.4192,95.4192,11089.0
2020-06-22 12:25:00,103.41,103.42,103.31,103.35,10757.0,95.4285,95.4377,95.3362,95.3731,10757.0
2020-06-22 12:30:00,103.37,103.38,103.28,103.28,6557.0,95.3915,95.4008,95.3085,95.3085,6557.0
2020-06-22 12:35:00,103.28,103.38,103.27,103.31,7634.0,95.3085,95.4008,95.2993,95.3362,7634.0
2020-06-22 12:40:00,103.26,103.31,103.2,103.27,6199.0,95.29,95.3362,95.2347,95.2993,6199.0
2020-06-22 12:45:00,103.27,103.47,103.25,103.43,14425.0,95.2993,95.4838,95.2808,95.4469,14425.0
2020-06-22 12:50:00,103.42,103.45,103.37,103.44,6751.0,95.4377,95.4654,95.3915,95.4561,6751.0
2020-06-22 12:55:00,103.43,103.46,103.31,103.31,7269.0,95.4469,95.4746,95.3362,95.3362,7269.0
2020-06-22 13:00:00,103.3,103.45,103.26,103.37,5407.0,95.3269,95.4654,95.29,95.3915,5407.0
2020-06-22 13:05:00,103.38,103.38,103.24,103.35,17185.0,95.4008,95.4008,95.2716,95.3731,17185.0
2020-06-22 13:10:00,103.36,103.38,103.15,103.15,6490.0,95.3823,95.4008,95.1885,95.1885,6490.0
2020-06-22 13:15:00,103.15,103.26,103.13,103.23,9270.0,95.1885,95.29,95.1701,95.2623,9270.0
2020-06-22 13:20:00,103.26,103.3,103.12,103.22,19674.0,95.29,95.3269,95.1608,95.2531,19674.0
2020-06-22 13:25:00,103.26,103.26,102.99,102.99,15194.0,95.29,95.29,95.0409,95.0409,15194.0
2020-06-22 13:30:00,103.01,103.16,102.95,103.15,26274.0,95.0593,95.1977,95.004,95.1885,26274.0
2020-06-22 13:35:00,103.17,103.23,102.99,103.07,9732.0,95.207,95.2623,95.0409,95.1147,9732.0
2020-06-22 13:40:00,103.08,103.19,103.02,103.16,13752.0,95.1239,95.2254,95.0686,95.1977,13752.0
2020-06-22 13:45:00,103.2,103.28,103.19,103.27,10388.0,95.2347,95.3085,95.2254,95.2993,10388.0
2020-06-22 13:50:00,103.28,103.32,103.21,103.27,9661.0,95.3085,95.3454,95.2439,95.2993,9661.0
2020-06-22 13:55:00,103.3,103.48,103.3,103.4,17621.0,95.3269,95.493,95.3269,95.4192,17621.0
2020-06-22 14:00:00,103.4,103.4,103.08,103.14,7902.0,95.4192,95.4192,95.1239,95.1793,7902.0
2020-06-22 14:05:00,103.16,103.16,103.06,103.11,5289.0,95.1977,95.1977,95.1055,95.1516,5289.0
2020-06-22 14:10:00,103.09,103.09,102.93,102.97,5736.0,95.1332,95.1332,94.9855,95.0224,5736.0
2020-06-22 14:15:00,102.96,103.11,102.96,103.08,6761.0,95.0132,95.1516,95.0132,95.1239,6761.0
2020-06-22 14:20:00,103.08,103.2,103.02,103.2,6830.0,95.1239,95.2347,95.0686,95.2347,6830.0
2020-06-22 14:25:00,103.17,103.27,103.16,103.22,6263.0,95.207,95.2993,95.1977,95.2531,6263.0
2020-06-22 14:30:00,103.23,103.37,103.21,103.36,10741.0,95.2623,95.3915,95.2439,95.3823,10741.0
2020-06-22 14:35:00,103.39,103.52,103.34,103.46,8639.0,95.41,95.53,95.3639,95.4746,8639.0
2020-06-22 14:40:00,103.45,103.57,103.44,103.53,14805.0,95.4654,95.5761,95.4561,95.5392,14805.0
2020-06-22 14:45:00,103.54,103.59,103.51,103.59,8457.0,95.5484,95.5946,95.5207,95.5946,8457.0
2020-06-22 14:50:00,103.59,103.63,103.55,103.62,12371.0,95.5946,95.6315,95.5576,95.6222,12371.0
2020-06-22 14:55:00,103.62,103.79,103.62,103.7,22741.0,95.6222,95.7791,95.6222,95.6961,22741.0
2020-06-22 15:00:00,103.71,103.73,103.6,103.61,7143.0,95.7053,95.7238,95.6038,95.613,7143.0
2020-06-22 15:05:00,103.63,103.63,103.51,103.51,6900.0,95.6315,95.6315,95.5207,95.5207,6900.0
2020-06-22 15:10:00,103.54,103.6,103.32,103.32,10102.0,95.5484,95.6038,95.3454,95.3454,10102.0
2020-06-22 15:15:00,103.33,103.37,103.14,103.32,19382.0,95.3546,95.3915,95.1793,95.3454,19382.0
2020-06-22 15:20:00,103.29,103.33,103.07,103.07,15530.0,95.3177,95.3546,95.1147,95.1147,15530.0
2020-06-22 15:25:00,103.1,103.23,103.1,103.17,11662.0,95.1424,95.2623,95.1424,95.207,11662.0
2020-06-22 15:30:00,103.19,103.26,103.12,103.23,15777.0,95.2254,95.29,95.1608,95.2623,15777.0
2020-06-22 15:35:00,103.22,103.4,103.11,103.37,13869.0,95.2531,95.4192,95.1516,95.3915,13869.0
2020-06-22 15:40:00,103.4,103.43,103.33,103.4,15324.0,95.4192,95.4469,95.3546,95.4192,15324.0
2020-06-22 15:45:00,103.42,103.51,103.27,103.29,25036.0,95.4377,95.5207,95.2993,95.3177,25036.0
2020-06-22 15:50:00,103.27,103.53,103.2,103.5,34586.0,95.2993,95.5392,95.2347,95.5115,34586.0
2020-06-22 15:55:00,103.5,103.77,103.4,103.6,77522.0,95.5115,95.7607,95.4192,95.6038,77522.0
2020-06-23 09:30:00,104.55,104.94,104.13,104.24,56024.0,96.4805,96.8404,96.0929,96.1944,56024.0
2020-06-23 09:35:00,104.2,104.2,103.8,103.89,12828.0,96.1575,96.1575,95.7883,95.8714,12828.0
2020-06-23 09:40:00,103.98,104.45,103.9,104.45,10422.0,95.9545,96.3882,95.8806,96.3882,10422.0
2020-06-23 09:45:00,104.38,104.45,104.09,104.11,5161.0,96.3236,96.3882,96.056,96.0744,5161.0
2020-06-23 09:50:00,104.08,104.15,103.98,103.99,10465.0,96.0467,96.1113,95.9545,95.9637,10465.0
2020-06-23 09:55:00,103.96,104.05,103.86,103.96,3644.0,95.936,96.0191,95.8437,95.936,3644.0
2020-06-23 10:00:00,103.93,104.07,103.8,103.9,12190.0,95.9083,96.0375,95.7883,95.8806,12190.0
2020-06-23 10:05:00,103.91,103.95,103.74,103.92,4695.0,95.8899,95.9268,95.733,95.8991,4695.0
2020-06-23 10:10:00,103.93,103.97,103.69,103.86,9600.0,95.9083,95.9452,95.6868,95.8437,9600.0
2020-06-23 10:15:00,103.89,104.0,103.88,104.0,7833.0,95.8714,95.9729,95.8622,95.9729,7833.0
2020-06-23 10:20:00,103.97,104.0,103.79,103.85,7794.0,95.9452,95.9729,95.7791,95.8345,7794.0
2020-06-23 10:25:00,103.89,104.04,103.89,104.04,9275.0,95.8714,96.0098,95.8714,96.0098,9275.0
2020-06-23 10:30:00,104.05,104.05,103.68,103.69,8860.0,96.0191,96.0191,95.6776,95.6868,8860.0
2020-06-23 10:35:00,103.65,103.65,103.45,103.62,10635.0,95.6499,95.6499,95.4654,95.6222,10635.0
2020-06-23 10:40:00,103.62,103.65,103.31,103.31,7759.0,95.6222,95.6499,95.3362,95.3362,7759.0
2020-06-23 10:45:00,103.31,103.34,103.05,103.17,16648.0,95.3362,95.3639,95.0962,95.207,16648.0
2020-06-23 10:50:00,103.17,103.28,103.14,103.18,15559.0,95.207,95.3085,95.1793,95.2162,15559.0
2020-06-23 10:55:00,103.17,103.23,102.98,103.19,36832.0,95.207,95.2623,95.0316,95.2254,36832.0
2020-06-23 11:00:00,103.2,103.45,103.11,103.42,4991.0,95.2347,95.4654,95.1516,95.4377,4991.0
2020-06-23 11:05:00,103.4,103.57,103.4,103.55,8638.0,95.4192,95.5761,95.4192,95.5576,8638.0
2020-06-23 11:10:00,103.59,103.63,103.43,103.47,9514.0,95.5946,95.6315,95.4469,95.4838,9514.0
2020-06-23 11:15:00,103.47,103.61,103.47,103.53,7993.0,95.4838,95.613,95.4838,95.5392,7993.0
2020-06-23 11:20:00,103.54,103.82,103.51,103.82,8911.0,95.5484,95.8068,95.5207,95.8068,8911.0
2020-06-23 11:25:00,103.81,103.86,103.64,103.66,6610.0,95.7976,95.8437,95.6407,95.6592,6610.0
2020-06-23 11:30:00,103.64,103.69,103.62,103.64,5511.0,95.6407,95.6868,95.6222,95.6407,5511.0
2020-06-23 11:35:00,103.6,103.74,103.6,103.69,11485.0,95.6038,95.733,95.6038,95.6868,11485.0
2020-06-23 11:40:00,103.71,103.74,103.53,103.53,4603.0,95.7053,95.733,95.5392,95.5392,4603.0
2020-06-23 11:45:00,103.56,103.56,103.39,103.4,10240.0,95.5669,95.5669,95.41,95.4192,10240.0
2020-06-23 11:50:00,103.39,103.39,103.27,103.31,5409.0,95.41,95.41,95.2993,95.3362,5409.0
2020-06-23 11:55:00,103.34,103.47,103.34,103.44,5363.0,95.3639,95.4838,95.3639,95.4561,5363.0
2020-06-23 12:00:00,103.5,103.5,103.38,103.4,2236.0,95.5115,95.5115,95.4008,95.4192,2236.0
2020-06-23 12:05:00,103.38,103.42,103.34,103.34,2736.0,95.4008,95.4377,95.3639,95.3639,2736.0
2020-06-23 12:10:00,103.36,103.41,103.21,103.22,11623.0,95.3823,95.4285,95.2439,95.2531,11623.0
2020-06-23 12:15:00,103.21,103.32,103.18,103.22,4705.0,95.2439,95.3454,95.2162,95.2531,4705.0
2020-06-23 12:20:00,103.23,103.34,103.17,103.28,11439.0,95.2623,95.3639,95.207,95.3085,11439.0
2020-06-23 12:25:00,103.3,103.32,103.19,103.24,7158.0,95.3269,95.3454,95.2254,95.2716,7158.0
2020-06-23 12:30:00,103.22,103.38,103.21,103.34,17106.0,95.2531,95.4008,95.2439,95.3639,17106.0
2020-06-23 12:35:00,103.39,103.45,103.31,103.39,8457.0,95.41,95.4654,95.3362,95.41,8457.0
2020-06-23 12:40:00,103.4,103.42,103.29,103.32,5200.0,95.4192,95.4377,95.3177,95.3454,5200.0
2020-06-23 12:45:00,103.32,103.48,103.3,103.47,4518.0,95.3454,95.493,95.3269,95.4838,4518.0
2020-06-23 12:50:00,103.48,103.59,103.48,103.54,9715.0,95.493,95.5946,95.493,95.5484,9715.0
2020-06-23 12:55:00,103.56,103.58,103.51,103.56,6279.0,95.5669,95.5853,95.5207,95.5669,6279.0
2020-06-23 13:00:00,103.56,103.6,103.53,103.6,6126.0,95.5669,95.6038,95.5392,95.6038,6126.0
2020-06-23 13:05:00,103.59,103.7,103.59,103.68,4950.0,95.5946,95.6961,95.5946,95.6776,4950.0
2020-06-23 13:10:00,103.68,103.69,103.6,103.68,5934.0,95.6776,95.6868,95.6038,95.6776,5934.0
2020-06-23 13:15:00,103.66,103.8,103.65,103.8,9724.0,95.6592,95.7883,95.6499,95.7883,9724.0
2020-06-23 13:20:00,103.8,103.85,103.77,103.79,12792.0,95.7883,95.8345,95.7607,95.7791,12792.0
2020-06-23 13:25:00,103.82,103.83,103.7,103.74,5231.0,95.8068,95.816,95.6961,95.733,5231.0
2020-06-23 13:30:00,103.74,103.8,103.7,103.76,10369.0,95.733,95.7883,95.6961,95.7514,10369.0
2020-06-23 13:35:00,103.77,103.91,103.75,103.91,6272.0,95.7607,95.8899,95.7422,95.8899,6272.0
2020-06-23 13:40:00,103.93,103.93,103.84,103.84,7635.0,95.9083,95.9083,95.8253,95.8253,7635.0
2020-06-23 13:45:00,103.86,103.96,103.85,103.9,9489.0,95.8437,95.936,95.8345,95.8806,9489.0
2020-06-23 13:50:00,103.92,104.05,103.85,104.05,15609.0,95.8991,96.0191,95.8345,96.0191,15609.0
2020-06-23 13:55:00,104.04,104.07,103.92,103.99,13455.0,96.0098,96.0375,95.8991,95.9637,13455.0
2020-06-23 14:00:00,103.98,103.98,103.77,103.8,9082.0,95.9545,95.9545,95.7607,95.7883,9082.0
2020-06-23 14:05:00,103.77,103.9,103.76,103.9,5960.0,95.7607,95.8806,95.7514,95.8806,5960.0
2020-06-23 14:10:00,103.92,103.92,103.78,103.81,10960.0,95.8991,95.8991,95.7699,95.7976,10960.0
2020-06-23 14:15:00,103.82,103.83,103.5,103.51,17472.0,95.8068,95.816,95.5115,95.5207,17472.0
2020-06-23 14:20:00,103.52,103.9,103.52,103.9,21832.0,95.53,95.8806,95.53,95.8806,21832.0
2020-06-23 14:25:00,103.87,103.92,103.83,103.86,8284.0,95.8529,95.8991,95.816,95.8437,8284.0
2020-06-23 14:30:00,103.88,103.96,103.82,103.94,7701.0,95.8622,95.936,95.8068,95.9175,7701.0
2020-06-23 14:35:00,103.96,104.03,103.91,103.97,6945.0,95.936,96.0006,95.8899,95.9452,6945.0
2020-06-23 14:40:00,103.97,104.01,103.9,103.95,12334.0,95.9452,95.9821,95.8806,95.9268,12334.0
2020-06-23 14:45:00,103.95,103.96,103.74,103.88,14117.0,95.9268,95.936,95.733,95.8622,14117.0
2020-06-23 14:50:00,103.88,103.97,103.77,103.87,13026.0,95.8622,95.9452,95.7607,95.8529,13026.0
2020-06-23 14:55:00,103.89,104.11,103.89,104.11,16670.0,95.8714,96.0744,95.8714,96.0744,16670.0
2020-06-23 15:00:00,104.06,104.09,103.89,103.97,12400.0,96.0283,96.056,95.8714,95.9452,12400.0
2020-06-23 15:05:00,103.96,104.12,103.94,104.08,18690.0,95.936,96.0837,95.9175,96.0467,18690.0
2020-06-23 15:10:00,104.08,104.11,103.96,104.11,13272.0,96.0467,96.0744,95.936,96.0744,13272.0
2020-06-23 15:15:00,104.1,104.24,104.09,104.2,12264.0,96.0652,96.1944,96.056,96.1575,12264.0
2020-06-23 15:20:00,104.19,104.2,104.01,104.06,15413.0,96.1482,96.1575,95.9821,96.0283,15413.0
2020-06-23 15:25:00,104.05,104.21,103.96,104.12,14435.0,96.0191,96.1667,95.936,96.0837,14435.0
2020-06-23 15:30:00,104.12,104.16,104.0,104.15,17304.0,96.0837,96.1206,95.9729,96.1113,17304.0
2020-06-23 15:35:00,104.15,104.2,104.1,104.13,21875.0,96.1113,96.1575,96.0652,96.0929,21875.0
2020-06-23 15:40:00,104.09,104.13,103.94,104.09,19823.0,96.056,96.0929,95.9175,96.056,19823.0
2020-06-23 15:45:00,104.08,104.08,103.98,104.02,38723.0,96.0467,96.0467,95.9545,95.9914,38723.0
2020-06-23 15:50:00,104.02,104.03,103.69,103.93,63742.0,95.9914,96.0006,95.6868,95.9083,63742.0
2020-06-23 15:55:00,103.93,103.94,103.73,103.86,127756.0,95.9083,95.9175,95.7238,95.8437,127756.0
2020-06-24 09:30:00,103.42,103.55,102.86,103.1,73256.0,95.4377,95.5576,94.9209,95.1424,73256.0
2020-06-24 09:35:00,103.0,103.29,102.85,102.9,12769.0,95.0501,95.3177,94.9117,94.9578,12769.0
2020-06-24 09:40:00,102.88,102.88,102.57,102.62,20583.0,94.9394,94.9394,94.6533,94.6994,20583.0
2020-06-24 09:45:00,102.6,102.61,102.36,102.39,8414.0,94.681,94.6902,94.4595,94.4872,8414.0
2020-06-24 09:50:00,102.42,102.45,102.12,102.12,12849.0,94.5149,94.5425,94.238,94.238,12849.0
2020-06-24 09:55:00,102.1,102.46,102.1,102.26,16038.0,94.2196,94.5518,94.2196,94.3672,16038.0
2020-06-24 10:00:00,102.31,102.33,102.0,102.05,13904.0,94.4134,94.4318,94.1273,94.1734,13904.0
2020-06-24 10:05:00,102.06,102.34,102.06,102.16,11726.0,94.1826,94.441,94.1826,94.2749,11726.0
2020-06-24 10:10:00,102.09,102.26,102.04,102.23,9612.0,94.2103,94.3672,94.1642,94.3395,9612.0
2020-06-24 10:15:00,102.21,102.3,101.97,102.29,45101.0,94.3211,94.4041,94.0996,94.3949,45101.0
2020-06-24 10:20:00,102.3,102.74,102.26,102.74,47697.0,94.4041,94.8102,94.3672,94.8102,47697.0
2020-06-24 10:25:00,102.73,102.99,102.71,102.97,40095.0,94.8009,95.0409,94.7825,95.0224,40095.0
2020-06-24 10:30:00,102.92,103.15,102.8,102.86,65729.0,94.9763,95.1885,94.8655,94.9209,65729.0
2020-06-24 10:35:00,102.84,102.96,102.39,102.45,34357.0,94.9024,95.0132,94.4872,94.5425,34357.0
2020-06-24 10:40:00,102.46,102.7,102.4,102.69,31042.0,94.5518,94.7733,94.4964,94.764,31042.0
2020-06-24 10:45:00,102.71,102.72,102.54,102.6,30888.0,94.7825,94.7917,94.6256,94.681,30888.0
2020-06-24 10:50:00,102.57,102.78,102.45,102.5,34005.0,94.6533,94.8471,94.5425,94.5887,34005.0
2020-06-24 10:55:00,102.52,102.84,102.49,102.8,20453.0,94.6071,94.9024,94.5795,94.8655,20453.0
2020-06-24 11:00:00,102.73,102.99,102.71,102.9,20093.0,94.8009,95.0409,94.7825,94.9578,20093.0
2020-06-24 11:05:00,102.93,102.98,102.55,102.57,27356.0,94.9855,95.0316,94.6348,94.6533,27356.0
2020-06-24 11:10:00,102.59,102.69,102.48,102.48,20408.0,94.6717,94.764,94.5702,94.5702,20408.0
2020-06-24 11:15:00,102.49,102.59,102.21,102.26,36725.0,94.5795,94.6717,94.3211,94.3672,36725.0
2020-06-24 11:20:00,102.26,102.27,101.93,101.94,49548.0,94.3672,94.3764,94.0627,94.0719,49548.0
2020-06-24 11:25:00,101.98,102.07,101.89,102.01,22580.0,94.1088,94.1919,94.0258,94.1365,22580.0
2020-06-24 11:30:00,102.02,102.1,101.75,101.88,25577.0,94.1457,94.2196,93.8966,94.0165,25577.0
2020-06-24 11:35:00,101.89,101.95,101.74,101.77,16077.0,94.0258,94.0811,93.8873,93.915,16077.0
2020-06-24 11:40:00,101.78,101.78,101.41,101.47,18946.0,93.9243,93.9243,93.5828,93.6382,18946.0
2020-06-24 11:45:00,101.49,101.74,101.41,101.47,31185.0,93.6566,93.8873,93.5828,93.6382,31185.0
2020-06-24 11:50:00,101.5,101.66,101.46,101.56,13513.0,93.6659,93.8135,93.629,93.7212,13513.0
2020-06-24 11:55:00,101.58,101.69,101.53,101.64,14463.0,93.7397,93.8412,93.6936,93.7951,14463.0
2020-06-24 12:00:00,101.63,101.8,101.46,101.72,21833.0,93.7858,93.9427,93.629,93.8689,21833.0
2020-06-24 12:05:00,101.72,101.75,101.55,101.59,16859.0,93.8689,93.8966,93.712,93.7489,16859.0
2020-06-24 12:10:00,101.61,101.7,101.45,101.68,8789.0,93.7674,93.8504,93.6197,93.832,8789.0
2020-06-24 12:15:00,101.71,101.92,101.71,101.92,21109.0,93.8597,94.0535,93.8597,94.0535,21109.0
2020-06-24 12:20:00,101.9,102.02,101.88,102.01,23440.0,94.035,94.1457,94.0165,94.1365,23440.0
2020-06-24 12:25:00,102.01,102.03,101.78,101.98,41748.0,94.1365,94.155,93.9243,94.1088,41748.0
2020-06-24 12:30:00,101.98,102.19,101.94,101.98,58762.0,94.1088,94.3026,94.0719,94.1088,58762.0
2020-06-24 12:35:00,101.99,102.05,101.93,102.01,33691.0,94.1181,94.1734,94.0627,94.1365,33691.0
2020-06-24 12:40:00,102.0,102.28,101.95,102.19,21951.0,94.1273,94.3857,94.0811,94.3026,21951.0
2020-06-24 12:45:00,102.18,102.31,102.15,102.29,24412.0,94.2934,94.4134,94.2657,94.3949,24412.0
2020-06-24 12:50:00,102.29,102.35,102.22,102.31,17476.0,94.3949,94.4503,94.3303,94.4134,17476.0
2020-06-24 12:55:00,102.3,102.63,102.3,102.59,44844.0,94.4041,94.7087,94.4041,94.6717,44844.0
2020-06-24 13:00:00,102.6,102.8,102.55,102.63,17462.0,94.681,94.8655,94.6348,94.7087,17462.0
2020-06-24 13:05:00,102.63,102.69,102.46,102.54,8613.0,94.7087,94.764,94.5518,94.6256,8613.0
2020-06-24 13:10:00,102.56,102.58,102.37,102.41,7721.0,94.6441,94.6625,94.4687,94.5056,7721.0
2020-06-24 13:15:00,102.42,102.77,102.41,102.73,18533.0,94.5149,94.8378,94.5056,94.8009,18533.0
2020-06-24 13:20:00,102.71,102.71,102.42,102.46,8641.0,94.7825,94.7825,94.5149,94.5518,8641.0
2020-06-24 13:25:00,102.45,102.53,102.19,102.19,21190.0,94.5425,94.6164,94.3026,94.3026,21190.0
2020-06-24 13:30:00,102.15,102.18,102.0,102.08,16316.0,94.2657,94.2934,94.1273,94.2011,16316.0
2020-06-24 13:35:00,101.99,102.07,101.96,102.01,15825.0,94.1181,94.1919,94.0904,94.1365,15825.0
2020-06-24 13:40:00,102.05,102.05,101.89,101.95,9507.0,94.1734,94.1734,94.0258,94.0811,9507.0
2020-06-24 13:45:00,101.99,102.12,101.85,102.06,13227.0,94.1181,94.238,93.9889,94.1826,13227.0
2020-06-24 13:50:00,102.07,102.07,101.9,101.99,10681.0,94.1919,94.1919,94.035,94.1181,10681.0
2020-06-24 13:55:00,101.99,102.03,101.91,101.94,14471.0,94.1181,94.155,94.0442,94.0719,14471.0
2020-06-24 14:00:00,101.98,102.04,101.68,101.79,23340.0,94.1088,94.1642,93.832,93.9335,23340.0
2020-06-24 14:05:00,101.82,102.04,101.8,102.0,20868.0,93.9612,94.1642,93.9427,94.1273,20868.0
2020-06-24 14:10:00,102.01,102.01,101.86,101.99,14159.0,94.1365,94.1365,93.9981,94.1181,14159.0
2020-06-24 14:15:00,101.98,102.06,101.9,101.93,27917.0,94.1088,94.1826,94.035,94.0627,27917.0
2020-06-24 14:20:00,101.95,102.05,101.91,101.97,19867.0,94.0811,94.1734,94.0442,94.0996,19867.0
2020-06-24 14:25:00,101.96,102.06,101.95,101.99,17745.0,94.0904,94.1826,94.0811,94.1181,17745.0
2020-06-24 14:30:00,101.98,102.01,101.84,101.98,11114.0,94.1088,94.1365,93.9796,94.1088,11114.0
2020-06-24 14:35:00,101.97,101.98,101.85,101.91,8502.0,94.0996,94.1088,93.9889,94.0442,8502.0
2020-06-24 14:40:00,101.9,101.99,101.67,101.68,12954.0,94.035,94.1181,93.8228,93.832,12954.0
2020-06-24 14:45:00,101.7,101.87,101.7,101.8,12242.0,93.8504,94.0073,93.8504,93.9427,12242.0
2020-06-24 14:50:00,101.81,101.83,101.64,101.64,13036.0,93.9519,93.9704,93.7951,93.7951,13036.0
2020-06-24 14:55:00,101.67,101.77,101.5,101.51,16454.0,93.8228,93.915,93.6659,93.6751,16454.0
2020-06-24 15:00:00,101.52,101.82,101.51,101.66,31932.0,93.6843,93.9612,93.6751,93.8135,31932.0
2020-06-24 15:05:00,101.68,101.68,101.56,101.61,13281.0,93.832,93.832,93.7212,93.7674,13281.0
2020-06-24 15:10:00,101.61,101.79,101.52,101.79,39212.0,93.7674,93.9335,93.6843,93.9335,39212.0
2020-06-24 15:15:00,101.82,102.0,101.6,101.93,21948.0,93.9612,94.1273,93.7582,94.0627,21948.0
2020-06-24 15:20:00,101.92,101.96,101.76,101.81,15030.0,94.0535,94.0904,93.9058,93.9519,15030.0
2020-06-24 15:25:00,101.83,101.9,101.66,101.67,15397.0,93.9704,94.035,93.8135,93.8228,15397.0
2020-06-24 15:30:00,101.68,101.76,101.57,101.62,26923.0,93.832,93.9058,93.7305,93.7766,26923.0
2020-06-24 15:35:00,101.61,101.7,101.35,101.39,41172.0,93.7674,93.8504,93.5274,93.5644,41172.0
2020-06-24 15:40:00,101.38,101.72,101.36,101.7,29427.0,93.5551,93.8689,93.5367,93.8504,29427.0
2020-06-24 15:45:00,101.7,101.85,101.64,101.73,30724.0,93.8504,93.9889,93.7951,93.8781,30724.0
2020-06-24 15:50:00,101.71,101.74,101.27,101.31,58910.0,93.8597,93.8873,93.4536,93.4905,58910.0
2020-06-24 15:55:00,101.33,101.44,101.29,101.41,70478.0,93.509,93.6105,93.4721,93.5828,70478.0
2020-06-25 09:30:00,101.0,101.65,100.51,101.59,169390.0,93.2045,93.8043,92.7523,93.7489,169390.0
2020-06-25 09:35:00,101.54,101.64,101.14,101.64,26567.0,93.7028,93.7951,93.3337,93.7951,26567.0
2020-06-25 09:40:00,101.58,101.58,101.02,101.1,19274.0,93.7397,93.7397,93.2229,93.2967,19274.0
2020-06-25 09:45:00,101.13,101.17,100.85,100.94,27173.0,93.3244,93.3613,93.066,93.1491,27173.0
2020-06-25 09:50:00,100.92,101.05,100.77,100.95,30494.0,93.1306,93.2506,92.9922,93.1583,30494.0
2020-06-25 09:55:00,100.94,101.01,100.86,100.98,17117.0,93.1491,93.2137,93.0753,93.186,17117.0
2020-06-25 10:00:00,101.02,101.63,100.99,101.44,26106.0,93.2229,93.7858,93.1952,93.6105,26106.0
2020-06-25 10:05:00,101.44,101.45,101.15,101.25,20715.0,93.6105,93.6197,93.3429,93.4352,20715.0
2020-06-25 10:10:00,101.27,101.47,101.24,101.47,18944.0,93.4536,93.6382,93.4259,93.6382,18944.0
2020-06-25 10:15:00,101.45,101.59,101.35,101.49,17968.0,93.6197,93.7489,93.5274,93.6566,17968.0
2020-06-25 10:20:00,101.48,101.57,101.36,101.5,53700.0,93.6474,93.7305,93.5367,93.6659,53700.0
2020-06-25 10:25:00,101.48,101.65,101.44,101.54,34178.0,93.6474,93.8043,93.6105,93.7028,34178.0
2020-06-25 10:30:00,101.55,101.61,101.44,101.47,32373.0,93.712,93.7674,93.6105,93.6382,32373.0
2020-06-25 10:35:00,101.48,101.56,101.39,101.43,23158.0,93.6474,93.7212,93.5644,93.6013,23158.0
2020-06-25 10:40:00,101.4,101.43,101.13,101.18,20767.0,93.5736,93.6013,93.3244,93.3706,20767.0
2020-06-25 10:45:00,101.19,101.35,101.16,101.18,21622.0,93.3798,93.5274,93.3521,93.3706,21622.0
2020-06-25 10:50:00,101.2,101.3,101.04,101.11,27838.0,93.389,93.4813,93.2414,93.306,27838.0
2020-06-25 10:55:00,101.09,101.17,100.89,101.04,21079.0,93.2875,93.3613,93.103,93.2414,21079.0
2020-06-25 11:00:00,100.99,101.02,100.77,100.84,20351.0,93.1952,93.2229,92.9922,93.0568,20351.0
2020-06-25 11:05:00,100.83,100.83,100.55,100.62,15883.0,93.0476,93.0476,92.7892,92.8538,15883.0
2020-06-25 11:10:00,100.61,100.8,100.54,100.77,22965.0,92.8446,93.0199,92.78,92.9922,22965.0
2020-06-25 11:15:00,100.75,100.98,100.7,100.97,17358.0,92.9738,93.186,92.9276,93.1768,17358.0
2020-06-25 11:20:00,100.99,101.0,100.86,100.95,10208.0,93.1952,93.2045,93.0753,93.1583,10208.0
2020-06-25 11:25:00,100.99,100.99,100.84,100.87,20380.0,93.1952,93.1952,93.0568,93.0845,20380.0
2020-06-25 11:30:00,100.88,100.89,100.53,100.53,35104.0,93.0937,93.103,92.7707,92.7707,35104.0
2020-06-25 11:35:00,100.54,100.71,100.46,100.66,39571.0,92.78,92.9368,92.7061,92.8907,39571.0
2020-06-25 11:40:00,100.63,100.76,100.44,100.76,23610.0,92.863,92.983,92.6877,92.983,23610.0
2020-06-25 11:45:00,100.74,101.06,100.72,101.02,30204.0,92.9645,93.2598,92.9461,93.2229,30204.0
2020-06-25 11:50:00,101.0,101.04,100.88,100.99,15667.0,93.2045,93.2414,93.0937,93.1952,15667.0
2020-06-25 11:55:00,100.99,101.22,100.97,101.21,20864.0,93.1952,93.4075,93.1768,93.3983,20864.0
2020-06-25 12:00:00,101.25,101.36,101.21,101.32,19374.0,93.4352,93.5367,93.3983,93.4998,19374.0
2020-06-25 12:05:00,101.33,101.5,101.29,101.36,11753.0,93.509,93.6659,93.4721,93.5367,11753.0
2020-06-25 12:10:00,101.37,101.5,101.36,101.48,8827.0,93.5459,93.6659,93.5367,93.6474,8827.0
2020-06-25 12:15:00,101.52,101.55,101.36,101.4,8426.0,93.6843,93.712,93.5367,93.5736,8426.0
2020-06-25 12:20:00,101.37,101.47,101.37,101.46,7255.0,93.5459,93.6382,93.5459,93.629,7255.0
2020-06-25 12:25:00,101.43,101.43,101.3,101.37,9553.0,93.6013,93.6013,93.4813,93.5459,9553.0
2020-06-25 12:30:00,101.38,101.46,101.3,101.39,12519.0,93.5551,93.629,93.4813,93.5644,12519.0
2020-06-25 12:35:00,101.37,101.49,101.34,101.4,15891.0,93.5459,93.6566,93.5182,93.5736,15891.0
2020-06-25 12:40:00,101.38,101.55,101.35,101.49,31968.0,93.5551,93.712,93.5274,93.6566,31968.0
2020-06-25 12:45:00,101.51,101.57,101.37,101.37,17484.0,93.6751,93.7305,93.5459,93.5459,17484.0
2020-06-25 12:50:00,101.34,101.43,101.24,101.26,40703.0,93.5182,93.6013,93.4259,93.4444,40703.0
2020-06-25 12:55:00,101.26,101.26,101.12,101.23,9908.0,93.4444,93.4444,93.3152,93.4167,9908.0
2020-06-25 13:00:00,101.23,101.24,101.15,101.15,11559.0,93.4167,93.4259,93.3429,93.3429,11559.0
2020-06-25 13:05:00,101.08,101.14,101.03,101.12,14170.0,93.2783,93.3337,93.2321,93.3152,14170.0
2020-06-25 13:10:00,101.12,101.2,101.1,101.15,26031.0,93.3152,93.389,93.2967,93.3429,26031.0
2020-06-25 13:15:00,101.13,101.28,101.13,101.22,11925.0,93.3244,93.4629,93.3244,93.4075,11925.0
2020-06-25 13:20:00,101.24,101.28,101.15,101.16,7967.0,93.4259,93.4629,93.3429,93.3521,7967.0
2020-06-25 13:25:00,101.15,101.31,101.14,101.23,9913.0,93.3429,93.4905,93.3337,93.4167,9913.0
2020-06-25 13:30:00,101.23,101.23,101.06,101.19,15417.0,93.4167,93.4167,93.2598,93.3798,15417.0
2020-06-25 13:35:00,101.17,101.49,101.17,101.38,84304.0,93.3613,93.6566,93.3613,93.5551,84304.0
2020-06-25 13:40:00,101.37,101.71,101.36,101.46,139638.0,93.5459,93.8597,93.5367,93.629,139638.0
2020-06-25 13:45:00,101.45,101.52,101.35,101.5,43262.0,93.6197,93.6843,93.5274,93.6659,43262.0
2020-06-25 13:50:00,101.52,101.52,101.39,101.5,11969.0,93.6843,93.6843,93.5644,93.6659,11969.0
2020-06-25 13:55:00,101.48,101.57,101.42,101.56,13740.0,93.6474,93.7305,93.592,93.7212,13740.0
2020-06-25 14:00:00,101.57,101.61,101.45,101.57,13725.0,93.7305,93.7674,93.6197,93.7305,13725.0
2020-06-25 14:05:00,101.56,101.65,101.54,101.59,8418.0,93.7212,93.8043,93.7028,93.7489,8418.0
2020-06-25 14:10:00,101.6,101.64,101.58,101.59,11180.0,93.7582,93.7951,93.7397,93.7489,11180.0
2020-06-25 14:15:00,101.6,101.74,101.6,101.67,46087.0,93.7582,93.8873,93.7582,93.8228,46087.0
2020-06-25 14:20:00,101.68,101.69,101.48,101.52,13090.0,93.832,93.8412,93.6474,93.6843,13090.0
2020-06-25 14:25:00,101.53,101.62,101.47,101.61,11960.0,93.6936,93.7766,93.6382,93.7674,11960.0
2020-06-25 14:30:00,101.58,101.7,101.52,101.69,8948.0,93.7397,93.8504,93.6843,93.8412,8948.0
2020-06-25 14:35:00,101.69,101.75,101.64,101.71,91893.0,93.8412,93.8966,93.7951,93.8597,91893.0
2020-06-25 14:40:00,101.7,101.9,101.68,101.84,9484.0,93.8504,94.035,93.832,93.9796,9484.0
2020-06-25 14:45:00,101.82,101.88,101.77,101.87,10955.0,93.9612,94.0165,93.915,94.0073,10955.0
2020-06-25 14:50:00,101.84,101.94,101.81,101.89,39754.0,93.9796,94.0719,93.9519,94.0258,39754.0
2020-06-25 14:55:00,101.87,101.98,101.85,101.89,10403.0,94.0073,94.1088,93.9889,94.0258,10403.0
2020-06-25 15:00:00,101.87,102.13,101.84,102.12,15425.0,94.0073,94.2472,93.9796,94.238,15425.0
2020-06-25 15:05:00,102.12,102.56,102.12,102.4,25145.0,94.238,94.6441,94.238,94.4964,25145.0
2020-06-25 15:10:00,102.42,102.48,102.35,102.38,10897.0,94.5149,94.5702,94.4503,94.478,10897.0
2020-06-25 15:15:00,102.38,102.61,102.37,102.58,11925.0,94.478,94.6902,94.4687,94.6625,11925.0
2020-06-25 15:20:00,102.57,102.7,102.55,102.69,19159.0,94.6533,94.7733,94.6348,94.764,19159.0
2020-06-25 15:25:00,102.69,102.98,102.68,102.86,23266.0,94.764,95.0316,94.7548,94.9209,23266.0
2020-06-25 15:30:00,102.86,103.05,102.74,102.98,36086.0,94.9209,95.0962,94.8102,95.0316,36086.0
2020-06-25 15:35:00,102.98,102.98,102.52,102.57,66810.0,95.0316,95.0316,94.6071,94.6533,66810.0
2020-06-25 15:40:00,102.58,102.61,102.48,102.56,54539.0,94.6625,94.6902,94.5702,94.6441,54539.0
2020-06-25 15:45:00,102.55,102.6,102.34,102.42,53974.0,94.6348,94.681,94.441,94.5149,53974.0
2020-06-25 15:50:00,102.41,102.83,102.37,102.8,165733.0,94.5056,94.8932,94.4687,94.8655,165733.0
2020-06-25 15:55:00,102.79,102.79,102.36,102.38,219593.0,94.8563,94.8563,94.4595,94.478,219593.0
2020-06-26 09:30:00,102.46,103.2,102.39,102.62,104100.0,94.5518,95.2347,94.4872,94.6994,104100.0
2020-06-26 09:35:00,102.72,103.16,102.67,103.01,54800.0,94.7917,95.1977,94.7456,95.0593,54800.0
2020-06-26 09:40:00,103.02,103.13,102.9,102.96,16730.0,95.0686,95.1701,94.9578,95.0132,16730.0
2020-06-26 09:45:00,102.92,103.46,102.83,103.23,19615.0,94.9763,95.4746,94.8932,95.2623,19615.0
2020-06-26 09:50:00,103.23,103.24,102.88,103.16,18248.0,95.2623,95.2716,94.9394,95.1977,18248.0
2020-06-26 09:55:00,103.12,103.12,102.81,103.03,8164.0,95.1608,95.1608,94.8748,95.0778,8164.0
2020-06-26 10:00:00,102.98,103.16,102.94,103.1,11080.0,95.0316,95.1977,94.9947,95.1424,11080.0
2020-06-26 10:05:00,103.12,103.18,103.0,103.01,8492.0,95.1608,95.2162,95.0501,95.0593,8492.0
2020-06-26 10:10:00,103.02,103.09,102.95,103.02,15526.0,95.0686,95.1332,95.004,95.0686,15526.0
2020-06-26 10:15:00,103.02,103.13,102.98,103.03,24109.0,95.0686,95.1701,95.0316,95.0778,24109.0
2020-06-26 10:20:00,103.03,103.04,102.88,102.97,33680.0,95.0778,95.087,94.9394,95.0224,33680.0
2020-06-26 10:25:00,102.99,103.07,102.78,102.92,37109.0,95.0409,95.1147,94.8471,94.9763,37109.0
2020-06-26 10:30:00,102.92,103.04,102.43,102.47,31995.0,94.9763,95.087,94.5241,94.561,31995.0
2020-06-26 10:35:00,102.46,102.59,102.39,102.41,12176.0,94.5518,94.6717,94.4872,94.5056,12176.0
2020-06-26 10:40:00,102.41,102.76,102.39,102.68,27250.0,94.5056,94.8286,94.4872,94.7548,27250.0
2020-06-26 10:45:00,102.7,102.81,102.47,102.47,20817.0,94.7733,94.8748,94.561,94.561,20817.0
2020-06-26 10:50:00,102.48,102.71,102.31,102.41,8024.0,94.5702,94.7825,94.4134,94.5056,8024.0
2020-06-26 10:55:00,102.34,102.63,102.28,102.52,20365.0,94.441,94.7087,94.3857,94.6071,20365.0
2020-06-26 11:00:00,102.55,102.73,102.51,102.73,8114.0,94.6348,94.8009,94.5979,94.8009,8114.0
2020-06-26 11:05:00,102.73,102.89,102.7,102.75,13140.0,94.8009,94.9486,94.7733,94.8194,13140.0
2020-06-26 11:10:00,102.75,102.9,102.68,102.83,12450.0,94.8194,94.9578,94.7548,94.8932,12450.0
2020-06-26 11:15:00,102.83,102.83,102.57,102.62,15363.0,94.8932,94.8932,94.6533,94.6994,15363.0
2020-06-26 11:20:00,102.61,102.71,102.45,102.59,11384.0,94.6902,94.7825,94.5425,94.6717,11384.0
2020-06-26 11:25:00,102.57,102.68,102.56,102.6,9747.0,94.6533,94.7548,94.6441,94.681,9747.0
2020-06-26 11:30:00,102.62,102.69,102.39,102.49,7687.0,94.6994,94.764,94.4872,94.5795,7687.0
2020-06-26 11:35:00,102.52,102.78,102.49,102.78,8776.0,94.6071,94.8471,94.5795,94.8471,8776.0
2020-06-26 11:40:00,102.71,102.71,102.55,102.56,13900.0,94.7825,94.7825,94.6348,94.6441,13900.0
2020-06-26 11:45:00,102.57,102.73,102.57,102.69,21732.0,94.6533,94.8009,94.6533,94.764,21732.0
2020-06-26 11:50:00,102.72,102.75,102.57,102.6,9851.0,94.7917,94.8194,94.6533,94.681,9851.0
2020-06-26 11:55:00,102.6,102.87,102.6,102.82,6505.0,94.681,94.9301,94.681,94.884,6505.0
2020-06-26 12:00:00,102.81,102.81,102.64,102.75,11149.0,94.8748,94.8748,94.7179,94.8194,11149.0
2020-06-26 12:05:00,102.74,102.74,102.61,102.67,11700.0,94.8102,94.8102,94.6902,94.7456,11700.0
2020-06-26 12:10:00,102.68,102.79,102.64,102.68,10703.0,94.7548,94.8563,94.7179,94.7548,10703.0
2020-06-26 12:15:00,102.69,102.71,102.58,102.61,13204.0,94.764,94.7825,94.6625,94.6902,13204.0
2020-06-26 12:20:00,102.58,102.69,102.49,102.65,17815.0,94.6625,94.764,94.5795,94.7271,17815.0
2020-06-26 12:25:00,102.65,102.71,102.6,102.67,12426.0,94.7271,94.7825,94.681,94.7456,12426.0
2020-06-26 12:30:00,102.67,102.75,102.62,102.72,9291.0,94.7456,94.8194,94.6994,94.7917,9291.0
2020-06-26 12:35:00,102.7,102.75,102.58,102.75,8309.0,94.7733,94.8194,94.6625,94.8194,8309.0
2020-06-26 12:40:00,102.73,102.73,102.55,102.58,16394.0,94.8009,94.8009,94.6348,94.6625,16394.0
2020-06-26 12:45:00,102.55,102.55,102.34,102.35,13867.0,94.6348,94.6348,94.441,94.4503,13867.0
2020-06-26 12:50:00,102.35,102.45,102.27,102.44,7056.0,94.4503,94.5425,94.3764,94.5333,7056.0
2020-06-26 12:55:00,102.42,102.51,102.35,102.49,8905.0,94.5149,94.5979,94.4503,94.5795,8905.0
2020-06-26 13:00:00,102.46,102.6,102.38,102.48,27047.0,94.5518,94.681,94.478,94.5702,27047.0
2020-06-26 13:05:00,102.49,102.65,102.49,102.56,6408.0,94.5795,94.7271,94.5795,94.6441,6408.0
2020-06-26 13:10:00,102.56,102.73,102.51,102.58,57319.0,94.6441,94.8009,94.5979,94.6625,57319.0
2020-06-26 13:15:00,102.59,102.75,102.58,102.73,15460.0,94.6717,94.8194,94.6625,94.8009,15460.0
2020-06-26 13:20:00,102.74,102.85,102.69,102.77,8017.0,94.8102,94.9117,94.764,94.8378,8017.0
2020-06-26 13:25:00,102.74,102.87,102.69,102.83,7753.0,94.8102,94.9301,94.764,94.8932,7753.0
2020-06-26 13:30:00,102.84,102.86,102.74,102.84,18852.0,94.9024,94.9209,94.8102,94.9024,18852.0
2020-06-26 13:35:00,102.88,102.98,102.73,102.92,13717.0,94.9394,95.0316,94.8009,94.9763,13717.0
2020-06-26 13:40:00,102.92,102.93,102.76,102.84,9905.0,94.9763,94.9855,94.8286,94.9024,9905.0
2020-06-26 13:45:00,102.84,102.84,102.75,102.79,5341.0,94.9024,94.9024,94.8194,94.8563,5341.0
2020-06-26 13:50:00,102.8,102.87,102.75,102.87,16912.0,94.8655,94.9301,94.8194,94.9301,16912.0
2020-06-26 13:55:00,102.88,102.91,102.84,102.86,12533.0,94.9394,94.967,94.9024,94.9209,12533.0
2020-06-26 14:00:00,102.86,102.89,102.69,102.78,20763.0,94.9209,94.9486,94.764,94.8471,20763.0
2020-06-26 14:05:00,102.73,102.75,102.68,102.73,5903.0,94.8009,94.8194,94.7548,94.8009,5903.0
2020-06-26 14:10:00,102.75,102.82,102.68,102.75,8214.0,94.8194,94.884,94.7548,94.8194,8214.0
2020-06-26 14:15:00,102.75,102.8,102.7,102.73,10813.0,94.8194,94.8655,94.7733,94.8009,10813.0
2020-06-26 14:20:00,102.73,102.85,102.7,102.77,18040.0,94.8009,94.9117,94.7733,94.8378,18040.0
2020-06-26 14:25:00,102.77,102.77,102.49,102.6,46413.0,94.8378,94.8378,94.5795,94.681,46413.0
2020-06-26 14:30:00,102.62,102.74,102.49,102.66,11566.0,94.6994,94.8102,94.5795,94.7363,11566.0
2020-06-26 14:35:00,102.61,102.63,102.28,102.33,13761.0,94.6902,94.7087,94.3857,94.4318,13761.0
2020-06-26 14:40:00,102.3,102.47,102.28,102.39,27402.0,94.4041,94.561,94.3857,94.4872,27402.0
2020-06-26 14:45:00,102.37,102.45,102.26,102.32,21569.0,94.4687,94.5425,94.3672,94.4226,21569.0
2020-06-26 14:50:00,102.32,102.41,102.32,102.34,9696.0,94.4226,94.5056,94.4226,94.441,9696.0
2020-06-26 14:55:00,102.3,102.31,102.14,102.23,12859.0,94.4041,94.4134,94.2565,94.3395,12859.0
2020-06-26 15:00:00,102.23,102.35,102.22,102.26,10350.0,94.3395,94.4503,94.3303,94.3672,10350.0
2020-06-26 15:05:00,102.25,102.32,102.11,102.32,10519.0,94.358,94.4226,94.2288,94.4226,10519.0
2020-06-26 15:10:00,102.32,102.48,102.23,102.45,8749.0,94.4226,94.5702,94.3395,94.5425,8749.0
2020-06-26 15:15:00,102.48,102.5,102.28,102.33,14126.0,94.5702,94.5887,94.3857,94.4318,14126.0
2020-06-26 15:20:00,102.31,102.39,102.23,102.3,12062.0,94.4134,94.4872,94.3395,94.4041,12062.0
2020-06-26 15:25:00,102.24,102.46,102.15,102.44,13904.0,94.3488,94.5518,94.2657,94.5333,13904.0
2020-06-26 15:30:00,102.4,102.41,102.12,102.18,13698.0,94.4964,94.5056,94.238,94.2934,13698.0
2020-06-26 15:35:00,102.2,102.3,102.09,102.28,21031.0,94.3118,94.4041,94.2103,94.3857,21031.0
2020-06-26 15:40:00,102.28,102.63,102.18,102.62,21832.0,94.3857,94.7087,94.2934,94.6994,21832.0
2020-06-26 15:45:00,102.62,102.96,102.54,102.75,61859.0,94.6994,95.0132,94.6256,94.8194,61859.0
2020-06-26 15:50:00,102.74,103.08,102.74,103.0,98332.0,94.8102,95.1239,94.8102,95.0501,98332.0
2020-06-26 15:55:00,102.99,103.03,102.56,102.82,322753.0,95.0409,95.0778,94.6441,94.884,322753.0
2020-06-29 09:30:00,103.59,103.8,103.28,103.38,36097.0,95.5946,95.7883,95.3085,95.4008,36097.0
2020-06-29 09:35:00,103.14,103.4,102.68,102.68,14692.0,95.1793,95.4192,94.7548,94.7548,14692.0
2020-06-29 09:40:00,102.63,102.71,102.37,102.44,17124.0,94.7087,94.7825,94.4687,94.5333,17124.0
2020-06-29 09:45:00,102.59,103.06,102.58,102.82,15415.0,94.6717,95.1055,94.6625,94.884,15415.0
2020-06-29 09:50:00,102.73,103.04,102.57,103.04,13307.0,94.8009,95.087,94.6533,95.087,13307.0
2020-06-29 09:55:00,103.0,103.09,102.97,103.07,8869.0,95.0501,95.1332,95.0224,95.1147,8869.0
2020-06-29 10:00:00,103.09,103.26,102.97,103.16,7664.0,95.1332,95.29,95.0224,95.1977,7664.0
2020-06-29 10:05:00,103.22,103.6,103.17,103.6,16174.0,95.2531,95.6038,95.207,95.6038,16174.0
2020-06-29 10:10:00,103.55,103.68,103.46,103.64,19689.0,95.5576,95.6776,95.4746,95.6407,19689.0
2020-06-29 10:15:00,103.68,103.86,103.65,103.7,19460.0,95.6776,95.8437,95.6499,95.6961,19460.0
2020-06-29 10:20:00,103.7,103.78,103.68,103.76,13490.0,95.6961,95.7699,95.6776,95.7514,13490.0
2020-06-29 10:25:00,103.79,103.8,103.66,103.67,20657.0,95.7791,95.7883,95.6592,95.6684,20657.0
2020-06-29 10:30:00,103.68,103.79,103.67,103.7,13487.0,95.6776,95.7791,95.6684,95.6961,13487.0
2020-06-29 10:35:00,103.72,103.87,103.46,103.67,18669.0,95.7145,95.8529,95.4746,95.6684,18669.0
2020-06-29 10:40:00,103.68,103.76,103.52,103.59,9485.0,95.6776,95.7514,95.53,95.5946,9485.0
2020-06-29 10:45:00,103.62,103.72,103.5,103.58,9303.0,95.6222,95.7145,95.5115,95.5853,9303.0
2020-06-29 10:50:00,103.58,103.73,103.39,103.4,14470.0,95.5853,95.7238,95.41,95.4192,14470.0
2020-06-29 10:55:00,103.37,103.38,103.22,103.22,8016.0,95.3915,95.4008,95.2531,95.2531,8016.0
2020-06-29 11:00:00,103.25,103.28,103.09,103.13,10432.0,95.2808,95.3085,95.1332,95.1701,10432.0
2020-06-29 11:05:00,103.1,103.1,102.98,103.1,13055.0,95.1424,95.1424,95.0316,95.1424,13055.0
2020-06-29 11:10:00,103.06,103.16,102.89,102.89,14344.0,95.1055,95.1977,94.9486,94.9486,14344.0
2020-06-29 11:15:00,102.86,103.08,102.84,103.05,12209.0,94.9209,95.1239,94.9024,95.0962,12209.0
2020-06-29 11:20:00,103.09,103.16,103.0,103.12,6671.0,95.1332,95.1977,95.0501,95.1608,6671.0
2020-06-29 11:25:00,103.14,103.25,103.11,103.16,6648.0,95.1793,95.2808,95.1516,95.1977,6648.0
2020-06-29 11:30:00,103.19,103.21,103.0,103.01,9228.0,95.2254,95.2439,95.0501,95.0593,9228.0
2020-06-29 11:35:00,103.04,103.11,103.0,103.11,20894.0,95.087,95.1516,95.0501,95.1516,20894.0
2020-06-29 11:40:00,103.1,103.18,103.08,103.1,7527.0,95.1424,95.2162,95.1239,95.1424,7527.0
2020-06-29 11:45:00,103.13,103.19,103.05,103.15,15341.0,95.1701,95.2254,95.0962,95.1885,15341.0
2020-06-29 11:50:00,103.13,103.19,103.04,103.12,18084.0,95.1701,95.2254,95.087,95.1608,18084.0
2020-06-29 11:55:00,103.13,103.18,103.01,103.03,7602.0,95.1701,95.2162,95.0593,95.0778,7602.0
2020-06-29 12:00:00,103.01,103.15,102.99,103.06,9418.0,95.0593,95.1885,95.0409,95.1055,9418.0
2020-06-29 12:05:00,103.06,103.11,102.94,102.98,16484.0,95.1055,95.1516,94.9947,95.0316,16484.0
2020-06-29 12:10:00,103.0,103.17,102.98,103.12,20680.0,95.0501,95.207,95.0316,95.1608,20680.0
2020-06-29 12:15:00,103.12,103.21,103.07,103.17,7965.0,95.1608,95.2439,95.1147,95.207,7965.0
2020-06-29 12:20:00,103.13,103.25,103.11,103.22,10530.0,95.1701,95.2808,95.1516,95.2531,10530.0
2020-06-29 12:25:00,103.2,103.24,103.1,103.17,8666.0,95.2347,95.2716,95.1424,95.207,8666.0
2020-06-29 12:30:00,103.15,103.25,103.15,103.25,7913.0,95.1885,95.2808,95.1885,95.2808,7913.0
2020-06-29 12:35:00,103.26,103.34,103.19,103.19,6583.0,95.29,95.3639,95.2254,95.2254,6583.0
2020-06-29 12:40:00,103.12,103.22,103.08,103.21,8692.0,95.1608,95.2531,95.1239,95.2439,8692.0
2020-06-29 12:45:00,103.2,103.22,103.17,103.2,3790.0,95.2347,95.2531,95.207,95.2347,3790.0
2020-06-29 12:50:00,103.19,103.31,103.16,103.16,8135.0,95.2254,95.3362,95.1977,95.1977,8135.0
2020-06-29 12:55:00,103.11,103.16,103.07,103.11,9901.0,95.1516,95.1977,95.1147,95.1516,9901.0
2020-06-29 13:00:00,103.12,103.16,103.09,103.1,12058.0,95.1608,95.1977,95.1332,95.1424,12058.0
2020-06-29 13:05:00,103.12,103.16,103.09,103.13,6878.0,95.1608,95.1977,95.1332,95.1701,6878.0
2020-06-29 13:10:00,103.13,103.25,103.12,103.2,19242.0,95.1701,95.2808,95.1608,95.2347,19242.0
2020-06-29 13:15:00,103.19,103.27,103.18,103.27,7393.0,95.2254,95.2993,95.2162,95.2993,7393.0
2020-06-29 13:20:00,103.29,103.31,103.2,103.21,7750.0,95.3177,95.3362,95.2347,95.2439,7750.0
2020-06-29 13:25:00,103.2,103.28,103.2,103.26,9161.0,95.2347,95.3085,95.2347,95.29,9161.0
2020-06-29 13:30:00,103.27,103.33,103.16,103.2,6638.0,95.2993,95.3546,95.1977,95.2347,6638.0
2020-06-29 13:35:00,103.22,103.36,103.19,103.32,12779.0,95.2531,95.3823,95.2254,95.3454,12779.0
2020-06-29 13:40:00,103.34,103.49,103.33,103.48,16728.0,95.3639,95.5023,95.3546,95.493,16728.0
2020-06-29 13:45:00,103.48,103.5,103.44,103.5,5583.0,95.493,95.5115,95.4561,95.5115,5583.0
2020-06-29 13:50:00,103.49,103.54,103.44,103.53,10749.0,95.5023,95.5484,95.4561,95.5392,10749.0
2020-06-29 13:55:00,103.53,103.62,103.47,103.52,30544.0,95.5392,95.6222,95.4838,95.53,30544.0
2020-06-29 14:00:00,103.52,103.54,103.42,103.44,29146.0,95.53,95.5484,95.4377,95.4561,29146.0
2020-06-29 14:05:00,103.43,103.43,103.3,103.32,9691.0,95.4469,95.4469,95.3269,95.3454,9691.0
2020-06-29 14:10:00,103.33,103.36,103.28,103.31,9341.0,95.3546,95.3823,95.3085,95.3362,9341.0
2020-06-29 14:15:00,103.3,103.38,103.3,103.35,9464.0,95.3269,95.4008,95.3269,95.3731,9464.0
2020-06-29 14:20:00,103.33,103.39,103.31,103.34,17659.0,95.3546,95.41,95.3362,95.3639,17659.0
2020-06-29 14:25:00,103.34,103.34,103.15,103.16,6469.0,95.3639,95.3639,95.1885,95.1977,6469.0
2020-06-29 14:30:00,103.17,103.2,103.13,103.13,7069.0,95.207,95.2347,95.1701,95.1701,7069.0
2020-06-29 14:35:00,103.14,103.18,103.1,103.13,9426.0,95.1793,95.2162,95.1424,95.1701,9426.0
2020-06-29 14:40:00,103.11,103.22,103.08,103.2,11564.0,95.1516,95.2531,95.1239,95.2347,11564.0
2020-06-29 14:45:00,103.2,103.25,103.1,103.11,7376.0,95.2347,95.2808,95.1424,95.1516,7376.0
2020-06-29 14:50:00,103.1,103.16,102.99,103.16,15136.0,95.1424,95.1977,95.0409,95.1977,15136.0
2020-06-29 14:55:00,103.13,103.21,103.12,103.12,8854.0,95.1701,95.2439,95.1608,95.1608,8854.0
2020-06-29 15:00:00,103.11,103.36,103.08,103.2,23032.0,95.1516,95.3823,95.1239,95.2347,23032.0
2020-06-29 15:05:00,103.2,103.27,103.14,103.17,8226.0,95.2347,95.2993,95.1793,95.207,8226.0
2020-06-29 15:10:00,103.17,103.18,103.1,103.11,9554.0,95.207,95.2162,95.1424,95.1516,9554.0
2020-06-29 15:15:00,103.13,103.26,103.13,103.24,13851.0,95.1701,95.29,95.1701,95.2716,13851.0
2020-06-29 15:20:00,103.23,103.29,103.19,103.26,9561.0,95.2623,95.3177,95.2254,95.29,9561.0
2020-06-29 15:25:00,103.27,103.36,103.22,103.36,16495.0,95.2993,95.3823,95.2531,95.3823,16495.0
2020-06-29 15:30:00,103.36,103.39,103.25,103.35,16164.0,95.3823,95.41,95.2808,95.3731,16164.0
2020-06-29 15:35:00,103.35,103.39,103.11,103.15,27517.0,95.3731,95.41,95.1516,95.1885,27517.0
2020-06-29 15:40:00,103.16,103.18,103.03,103.18,15307.0,95.1977,95.2162,95.0778,95.2162,15307.0
2020-06-29 15:45:00,103.19,103.25,103.08,103.12,35752.0,95.2254,95.2808,95.1239,95.1608,35752.0
2020-06-29 15:50:00,103.13,103.29,103.02,103.1,37324.0,95.1701,95.3177,95.0686,95.1424,37324.0
2020-06-29 15:55:00,103.09,103.6,103.09,103.59,60918.0,95.1332,95.6038,95.1332,95.5946,60918.0
2020-06-30 09:30:00,103.53,104.1,103.36,104.1,51293.0,95.5392,96.0652,95.3823,96.0652,51293.0
2020-06-30 09:35:00,104.02,104.38,104.0,104.38,9325.0,95.9914,96.3236,95.9729,96.3236,9325.0
2020-06-30 09:40:00,104.35,104.48,104.2,104.23,13034.0,96.2959,96.4159,96.1575,96.1852,13034.0
2020-06-30 09:45:00,104.22,104.39,104.21,104.33,10966.0,96.1759,96.3328,96.1667,96.2774,10966.0
2020-06-30 09:50:00,104.3,104.34,104.11,104.12,10122.0,96.2498,96.2867,96.0744,96.0837,10122.0
2020-06-30 09:55:00,104.23,104.29,104.03,104.2,6777.0,96.1852,96.2405,96.0006,96.1575,6777.0
2020-06-30 10:00:00,104.28,104.28,104.11,104.13,7988.0,96.2313,96.2313,96.0744,96.0929,7988.0
2020-06-30 10:05:00,104.18,104.41,104.15,104.41,5582.0,96.139,96.3513,96.1113,96.3513,5582.0
2020-06-30 10:10:00,104.39,104.46,104.34,104.45,5826.0,96.3328,96.3974,96.2867,96.3882,5826.0
2020-06-30 10:15:00,104.47,104.49,104.37,104.44,9084.0,96.4066,96.4251,96.3144,96.379,9084.0
2020-06-30 10:20:00,104.49,104.79,104.46,104.77,22528.0,96.4251,96.7019,96.3974,96.6835,22528.0
2020-06-30 10:25:00,104.78,104.83,104.7,104.77,10171.0,96.6927,96.7389,96.6189,96.6835,10171.0
2020-06-30 10:30:00,104.82,104.82,104.68,104.72,11097.0,96.7296,96.7296,96.6004,96.6373,11097.0
2020-06-30 10:35:00,104.7,104.76,104.5,104.5,6120.0,96.6189,96.6743,96.4343,96.4343,6120.0
2020-06-30 10:40:00,104.5,104.71,104.48,104.5,8391.0,96.4343,96.6281,96.4159,96.4343,8391.0
2020-06-30 10:45:00,104.51,104.74,104.51,104.65,6730.0,96.4435,96.6558,96.4435,96.5727,6730.0
2020-06-30 10:50:00,104.66,105.05,104.63,104.96,16230.0,96.582,96.9419,96.5543,96.8588,16230.0
2020-06-30 10:55:00,104.99,104.99,104.87,104.88,7732.0,96.8865,96.8865,96.7758,96.785,7732.0
2020-06-30 11:00:00,104.89,105.16,104.84,105.16,6149.0,96.7942,97.0434,96.7481,97.0434,6149.0
2020-06-30 11:05:00,105.19,105.22,104.92,104.93,7282.0,97.0711,97.0987,96.8219,96.8311,7282.0
2020-06-30 11:10:00,104.95,105.07,104.9,104.98,10974.0,96.8496,96.9603,96.8034,96.8773,10974.0
2020-06-30 11:15:00,105.0,105.24,104.99,105.21,8687.0,96.8957,97.1172,96.8865,97.0895,8687.0
2020-06-30 11:20:00,105.22,105.34,105.13,105.19,6261.0,97.0987,97.2095,97.0157,97.0711,6261.0
2020-06-30 11:25:00,105.19,105.19,105.05,105.13,10118.0,97.0711,97.0711,96.9419,97.0157,10118.0
2020-06-30 11:30:00,105.12,105.15,104.95,104.96,13004.0,97.0065,97.0342,96.8496,96.8588,13004.0
2020-06-30 11:35:00,104.9,104.94,104.83,104.87,6328.0,96.8034,96.8404,96.7389,96.7758,6328.0
2020-06-30 11:40:00,104.89,104.9,104.74,104.84,6571.0,96.7942,96.8034,96.6558,96.7481,6571.0
2020-06-30 11:45:00,104.81,104.86,104.8,104.83,4213.0,96.7204,96.7665,96.7112,96.7389,4213.0
2020-06-30 11:50:00,104.82,104.95,104.8,104.93,4206.0,96.7296,96.8496,96.7112,96.8311,4206.0
2020-06-30 11:55:00,104.92,104.95,104.88,104.94,4019.0,96.8219,96.8496,96.785,96.8404,4019.0
2020-06-30 12:00:00,104.94,104.95,104.86,104.92,9753.0,96.8404,96.8496,96.7665,96.8219,9753.0
2020-06-30 12:05:00,104.93,105.07,104.92,105.07,7986.0,96.8311,96.9603,96.8219,96.9603,7986.0
2020-06-30 12:10:00,105.09,105.22,105.09,105.2,6910.0,96.9788,97.0987,96.9788,97.0803,6910.0
2020-06-30 12:15:00,105.24,105.34,105.19,105.29,15557.0,97.1172,97.2095,97.0711,97.1633,15557.0
2020-06-30 12:20:00,105.3,105.33,105.22,105.29,15654.0,97.1726,97.2003,97.0987,97.1633,15654.0
2020-06-30 12:25:00,105.29,105.35,105.27,105.27,8125.0,97.1633,97.2187,97.1449,97.1449,8125.0
2020-06-30 12:30:00,105.26,105.37,105.2,105.22,14164.0,97.1357,97.2372,97.0803,97.0987,14164.0
2020-06-30 12:35:00,105.17,105.45,105.15,105.45,8086.0,97.0526,97.311,97.0342,97.311,8086.0
2020-06-30 12:40:00,105.47,105.53,105.34,105.43,11932.0,97.3295,97.3848,97.2095,97.2925,11932.0
2020-06-30 12:45:00,105.45,105.45,105.27,105.39,8895.0,97.311,97.311,97.1449,97.2556,8895.0
2020-06-30 12:50:00,105.41,105.41,105.3,105.35,10168.0,97.2741,97.2741,97.1726,97.2187,10168.0
2020-06-30 12:55:00,105.36,105.46,105.17,105.17,11078.0,97.2279,97.3202,97.0526,97.0526,11078.0
2020-06-30 13:00:00,105.17,105.27,105.15,105.15,4659.0,97.0526,97.1449,97.0342,97.0342,4659.0
2020-06-30 13:05:00,105.16,105.28,105.0,105.02,11108.0,97.0434,97.1541,96.8957,96.9142,11108.0
2020-06-30 13:10:00,105.03,105.03,104.92,104.97,12246.0,96.9234,96.9234,96.8219,96.868,12246.0
2020-06-30 13:15:00,104.99,105.01,104.88,104.94,9717.0,96.8865,96.905,96.785,96.8404,9717.0
2020-06-30 13:20:00,104.94,105.02,104.91,104.97,10307.0,96.8404,96.9142,96.8127,96.868,10307.0
2020-06-30 13:25:00,104.98,104.99,104.85,104.97,11636.0,96.8773,96.8865,96.7573,96.868,11636.0
2020-06-30 13:30:00,104.97,105.02,104.91,104.91,10482.0,96.868,96.9142,96.8127,96.8127,10482.0
2020-06-30 13:35:00,104.89,104.91,104.78,104.9,12113.0,96.7942,96.8127,96.6927,96.8034,12113.0
2020-06-30 13:40:00,104.91,105.0,104.88,104.89,31418.0,96.8127,96.8957,96.785,96.7942,31418.0
2020-06-30 13:45:00,104.89,105.11,104.87,105.11,12056.0,96.7942,96.9972,96.7758,96.9972,12056.0
2020-06-30 13:50:00,105.11,105.2,105.06,105.2,11105.0,96.9972,97.0803,96.9511,97.0803,11105.0
2020-06-30 13:55:00,105.23,105.26,105.12,105.17,9534.0,97.108,97.1357,97.0065,97.0526,9534.0
2020-06-30 14:00:00,105.15,105.24,105.04,105.23,12285.0,97.0342,97.1172,96.9326,97.108,12285.0
2020-06-30 14:05:00,105.23,105.27,105.15,105.24,10907.0,97.108,97.1449,97.0342,97.1172,10907.0
2020-06-30 14:10:00,105.24,105.24,105.03,105.16,5202.0,97.1172,97.1172,96.9234,97.0434,5202.0
2020-06-30 14:15:00,105.13,105.22,105.07,105.15,7869.0,97.0157,97.0987,96.9603,97.0342,7869.0
2020-06-30 14:20:00,105.14,105.22,105.08,105.2,6441.0,97.0249,97.0987,96.9696,97.0803,6441.0
2020-06-30 14:25:00,105.19,105.27,105.13,105.27,9016.0,97.0711,97.1449,97.0157,97.1449,9016.0
2020-06-30 14:30:00,105.25,105.25,105.11,105.15,8605.0,97.1264,97.1264,96.9972,97.0342,8605.0
2020-06-30 14:35:00,105.14,105.22,105.1,105.11,11393.0,97.0249,97.0987,96.988,96.9972,11393.0
2020-06-30 14:40:00,105.12,105.2,104.97,105.2,16844.0,97.0065,97.0803,96.868,97.0803,16844.0
2020-06-30 14:45:00,105.18,105.3,105.13,105.28,9772.0,97.0618,97.1726,97.0157,97.1541,9772.0
2020-06-30 14:50:00,105.28,105.37,105.25,105.37,9328.0,97.1541,97.2372,97.1264,97.2372,9328.0
2020-06-30 14:55:00,105.36,105.4,105.29,105.35,11190.0,97.2279,97.2649,97.1633,97.2187,11190.0
2020-06-30 15:00:00,105.35,105.37,105.18,105.21,8966.0,97.2187,97.2372,97.0618,97.0895,8966.0
2020-06-30 15:05:00,105.26,105.35,105.18,105.22,10563.0,97.1357,97.2187,97.0618,97.0987,10563.0
2020-06-30 15:10:00,105.19,105.32,105.13,105.28,8556.0,97.0711,97.191,97.0157,97.1541,8556.0
2020-06-30 15:15:00,105.3,105.39,105.21,105.36,8711.0,97.1726,97.2556,97.0895,97.2279,8711.0
2020-06-30 15:20:00,105.38,105.5,105.37,105.42,11544.0,97.2464,97.3571,97.2372,97.2833,11544.0
2020-06-30 15:25:00,105.42,105.53,105.39,105.4,17625.0,97.2833,97.3848,97.2556,97.2649,17625.0
2020-06-30 15:30:00,105.39,105.59,105.33,105.59,16191.0,97.2556,97.4402,97.2003,97.4402,16191.0
2020-06-30 15:35:00,105.59,105.87,105.57,105.71,18849.0,97.4402,97.6986,97.4217,97.5509,18849.0
2020-06-30 15:40:00,105.76,105.78,105.45,105.45,22841.0,97.5971,97.6155,97.311,97.311,22841.0
2020-06-30 15:45:00,105.47,105.76,105.46,105.7,27063.0,97.3295,97.5971,97.3202,97.5417,27063.0
2020-06-30 15:50:00,105.75,106.3,105.69,106.23,54946.0,97.5878,98.0954,97.5325,98.0308,54946.0
2020-06-30 15:55:00,106.23,106.24,105.78,105.84,74384.0,98.0308,98.04,97.6155,97.6709,74384.0
2020-07-01 09:30:00,105.91,106.07,105.73,105.86,33778.0,97.7355,97.8831,97.5694,97.6894,33778.0
2020-07-01 09:35:00,105.79,106.37,105.78,105.98,15737.0,97.6248,98.16,97.6155,97.8001,15737.0
2020-07-01 09:40:00,106.01,106.27,106.01,106.18,25167.0,97.8278,98.0677,97.8278,97.9847,25167.0
2020-07-01 09:45:00,106.04,106.04,105.62,105.69,12702.0,97.8555,97.8555,97.4679,97.5325,12702.0
2020-07-01 09:50:00,105.67,105.92,105.43,105.58,9941.0,97.514,97.7447,97.2925,97.431,9941.0
2020-07-01 09:55:00,105.5,105.71,105.48,105.57,10141.0,97.3571,97.5509,97.3387,97.4217,10141.0
2020-07-01 10:00:00,105.68,105.94,105.68,105.76,7482.0,97.5232,97.7632,97.5232,97.5971,7482.0
2020-07-01 10:05:00,105.78,105.79,105.61,105.73,8429.0,97.6155,97.6248,97.4586,97.5694,8429.0
2020-07-01 10:10:00,105.72,105.94,105.71,105.84,6660.0,97.5602,97.7632,97.5509,97.6709,6660.0
2020-07-01 10:15:00,105.84,105.96,105.62,105.67,5999.0,97.6709,97.7816,97.4679,97.514,5999.0
2020-07-01 10:20:00,105.62,105.78,105.62,105.73,6274.0,97.4679,97.6155,97.4679,97.5694,6274.0
2020-07-01 10:25:00,105.74,105.77,105.55,105.64,6276.0,97.5786,97.6063,97.4033,97.4863,6276.0
2020-07-01 10:30:00,105.66,105.66,105.5,105.5,4336.0,97.5048,97.5048,97.3571,97.3571,4336.0
2020-07-01 10:35:00,105.45,105.55,105.38,105.46,7504.0,97.311,97.4033,97.2464,97.3202,7504.0
2020-07-01 10:40:00,105.47,105.55,105.42,105.47,6197.0,97.3295,97.4033,97.2833,97.3295,6197.0
2020-07-01 10:45:00,105.4,105.55,105.34,105.34,6286.0,97.2649,97.4033,97.2095,97.2095,6286.0
2020-07-01 10:50:00,105.31,105.4,105.23,105.33,9917.0,97.1818,97.2649,97.108,97.2003,9917.0
2020-07-01 10:55:00,105.26,105.48,105.23,105.48,12357.0,97.1357,97.3387,97.108,97.3387,12357.0
2020-07-01 11:00:00,105.48,105.49,105.36,105.38,4493.0,97.3387,97.3479,97.2279,97.2464,4493.0
2020-07-01 11:05:00,105.38,105.65,105.38,105.48,14731.0,97.2464,97.4956,97.2464,97.3387,14731.0
2020-07-01 11:10:00,105.46,105.46,105.21,105.36,3782.0,97.3202,97.3202,97.0895,97.2279,3782.0
2020-07-01 11:15:00,105.37,105.43,105.16,105.19,3886.0,97.2372,97.2925,97.0434,97.0711,3886.0
2020-07-01 11:20:00,105.1,105.17,104.97,105.06,5446.0,96.988,97.0526,96.868,96.9511,5446.0
2020-07-01 11:25:00,105.05,105.09,104.72,104.72,7510.0,96.9419,96.9788,96.6373,96.6373,7510.0
2020-07-01 11:30:00,104.8,104.98,104.79,104.98,11624.0,96.7112,96.8773,96.7019,96.8773,11624.0
2020-07-01 11:35:00,104.97,105.09,104.89,105.09,4714.0,96.868,96.9788,96.7942,96.9788,4714.0
2020-07-01 11:40:00,105.05,105.21,105.05,105.21,3315.0,96.9419,97.0895,96.9419,97.0895,3315.0
2020-07-01 11:45:00,105.18,105.28,105.18,105.28,3731.0,97.0618,97.1541,97.0618,97.1541,3731.0
2020-07-01 11:50:00,105.28,105.31,105.16,105.22,4463.0,97.1541,97.1818,97.0434,97.0987,4463.0
2020-07-01 11:55:00,105.21,105.33,105.21,105.3,4300.0,97.0895,97.2003,97.0895,97.1726,4300.0
2020-07-01 12:00:00,105.27,105.33,105.22,105.22,4229.0,97.1449,97.2003,97.0987,97.0987,4229.0
2020-07-01 12:05:00,105.18,105.26,105.13,105.26,4596.0,97.0618,97.1357,97.0157,97.1357,4596.0
2020-07-01 12:10:00,105.27,105.28,105.18,105.25,2903.0,97.1449,97.1541,97.0618,97.1264,2903.0
2020-07-01 12:15:00,105.23,105.49,105.23,105.49,5704.0,97.108,97.3479,97.108,97.3479,5704.0
2020-07-01 12:20:00,105.47,105.5,105.37,105.41,4380.0,97.3295,97.3571,97.2372,97.2741,4380.0
2020-07-01 12:25:00,105.39,105.44,105.37,105.44,4572.0,97.2556,97.3018,97.2372,97.3018,4572.0
2020-07-01 12:30:00,105.46,105.48,105.35,105.39,7352.0,97.3202,97.3387,97.2187,97.2556,7352.0
2020-07-01 12:35:00,105.34,105.59,105.33,105.58,7616.0,97.2095,97.4402,97.2003,97.431,7616.0
2020-07-01 12:40:00,105.57,105.66,105.57,105.62,3956.0,97.4217,97.5048,97.4217,97.4679,3956.0
2020-07-01 12:45:00,105.65,105.67,105.37,105.43,11793.0,97.4956,97.514,97.2372,97.2925,11793.0
2020-07-01 12:50:00,105.4,105.41,105.09,105.15,16920.0,97.2649,97.2741,96.9788,97.0342,16920.0
2020-07-01 12:55:00,105.18,105.28,105.09,105.18,32669.0,97.0618,97.1541,96.9788,97.0618,32669.0
2020-07-01 13:00:00,105.21,105.24,105.0,105.09,5539.0,97.0895,97.1172,96.8957,96.9788,5539.0
2020-07-01 13:05:00,105.12,105.13,105.02,105.02,2858.0,97.0065,97.0157,96.9142,96.9142,2858.0
2020-07-01 13:10:00,105.03,105.16,105.0,105.14,7879.0,96.9234,97.0434,96.8957,97.0249,7879.0
2020-07-01 13:15:00,105.11,105.15,105.07,105.13,5377.0,96.9972,97.0342,96.9603,97.0157,5377.0
2020-07-01 13:20:00,105.13,105.28,105.1,105.28,4599.0,97.0157,97.1541,96.988,97.1541,4599.0
2020-07-01 13:25:00,105.27,105.27,105.13,105.15,6214.0,97.1449,97.1449,97.0157,97.0342,6214.0
2020-07-01 13:30:00,105.15,105.2,105.0,105.04,4487.0,97.0342,97.0803,96.8957,96.9326,4487.0
2020-07-01 13:35:00,105.04,105.14,105.03,105.14,5193.0,96.9326,97.0249,96.9234,97.0249,5193.0
2020-07-01 13:40:00,105.11,105.12,104.99,105.01,10784.0,96.9972,97.0065,96.8865,96.905,10784.0
2020-07-01 13:45:00,105.03,105.04,104.98,105.0,15702.0,96.9234,96.9326,96.8773,96.8957,15702.0
2020-07-01 13:50:00,105.0,105.12,104.97,105.06,11146.0,96.8957,97.0065,96.868,96.9511,11146.0
2020-07-01 13:55:00,105.03,105.07,104.97,104.99,8925.0,96.9234,96.9603,96.868,96.8865,8925.0
2020-07-01 14:00:00,105.0,105.19,104.99,105.08,20499.0,96.8957,97.0711,96.8865,96.9696,20499.0
2020-07-01 14:05:00,105.12,105.17,104.9,105.02,15459.0,97.0065,97.0526,96.8034,96.9142,15459.0
2020-07-01 14:10:00,105.0,105.06,104.95,105.01,5222.0,96.8957,96.9511,96.8496,96.905,5222.0
2020-07-01 14:15:00,104.98,105.05,104.88,104.9,4336.0,96.8773,96.9419,96.785,96.8034,4336.0
2020-07-01 14:20:00,104.91,105.09,104.9,105.09,10536.0,96.8127,96.9788,96.8034,96.9788,10536.0
2020-07-01 14:25:00,105.05,105.13,105.05,105.1,6420.0,96.9419,97.0157,96.9419,96.988,6420.0
2020-07-01 14:30:00,105.11,105.19,105.03,105.1,14210.0,96.9972,97.0711,96.9234,96.988,14210.0
2020-07-01 14:35:00,105.13,105.13,105.02,105.06,6841.0,97.0157,97.0157,96.9142,96.9511,6841.0
2020-07-01 14:40:00,105.07,105.14,105.07,105.09,5708.0,96.9603,97.0249,96.9603,96.9788,5708.0
2020-07-01 14:45:00,105.09,105.11,105.03,105.04,7342.0,96.9788,96.9972,96.9234,96.9326,7342.0
2020-07-01 14:50:00,105.05,105.2,105.03,105.2,8221.0,96.9419,97.0803,96.9234,97.0803,8221.0
2020-07-01 14:55:00,105.19,105.3,105.19,105.26,6487.0,97.0711,97.1726,97.0711,97.1357,6487.0
2020-07-01 15:00:00,105.25,105.44,105.19,105.44,8563.0,97.1264,97.3018,97.0711,97.3018,8563.0
2020-07-01 15:05:00,105.45,105.49,105.38,105.4,6655.0,97.311,97.3479,97.2464,97.2649,6655.0
2020-07-01 15:10:00,105.39,105.44,105.36,105.44,10302.0,97.2556,97.3018,97.2279,97.3018,10302.0
2020-07-01 15:15:00,105.44,105.46,105.29,105.33,7973.0,97.3018,97.3202,97.1633,97.2003,7973.0
2020-07-01 15:20:00,105.31,105.43,105.31,105.43,7732.0,97.1818,97.2925,97.1818,97.2925,7732.0
2020-07-01 15:25:00,105.44,105.53,105.43,105.51,21331.0,97.3018,97.3848,97.2925,97.3664,21331.0
2020-07-01 15:30:00,105.51,105.55,105.43,105.48,16431.0,97.3664,97.4033,97.2925,97.3387,16431.0
2020-07-01 15:35:00,105.48,105.53,105.43,105.48,9847.0,97.3387,97.3848,97.2925,97.3387,9847.0
2020-07-01 15:40:00,105.49,105.61,105.48,105.6,12844.0,97.3479,97.4586,97.3387,97.4494,12844.0
2020-07-01 15:45:00,105.6,105.61,105.52,105.57,16800.0,97.4494,97.4586,97.3756,97.4217,16800.0
2020-07-01 15:50:00,105.57,105.57,105.2,105.2,25561.0,97.4217,97.4217,97.0803,97.0803,25561.0
2020-07-01 15:55:00,105.18,105.21,104.95,105.04,38612.0,97.0618,97.0895,96.8496,96.9326,38612.0
2020-07-02 09:30:00,105.67,106.14,105.55,106.01,35620.0,97.514,97.9477,97.4033,97.8278,35620.0
2020-07-02 09:35:00,106.14,106.16,105.74,105.92,7958.0,97.9477,97.9662,97.5786,97.7447,7958.0
2020-07-02 09:40:00,105.98,105.98,105.73,105.78,11931.0,97.8001,97.8001,97.5694,97.6155,11931.0
2020-07-02 09:45:00,105.78,105.89,105.67,105.67,7368.0,97.6155,97.717,97.514,97.514,7368.0
2020-07-02 09:50:00,105.74,105.83,105.65,105.82,8703.0,97.5786,97.6617,97.4956,97.6524,8703.0
2020-07-02 09:55:00,105.89,106.07,105.84,105.98,5870.0,97.717,97.8831,97.6709,97.8001,5870.0
2020-07-02 10:00:00,105.99,106.13,105.9,106.01,10050.0,97.8093,97.9385,97.7263,97.8278,10050.0
2020-07-02 10:05:00,106.0,106.0,105.7,105.7,8175.0,97.8185,97.8185,97.5417,97.5417,8175.0
2020-07-02 10:10:00,105.74,105.77,105.36,105.38,12431.0,97.5786,97.6063,97.2279,97.2464,12431.0
2020-07-02 10:15:00,105.39,105.54,105.33,105.41,9600.0,97.2556,97.3941,97.2003,97.2741,9600.0
2020-07-02 10:20:00,105.43,105.43,105.19,105.2,10088.0,97.2925,97.2925,97.0711,97.0803,10088.0
2020-07-02 10:25:00,105.18,105.26,105.11,105.18,10492.0,97.0618,97.1357,96.9972,97.0618,10492.0
2020-07-02 10:30:00,105.18,105.32,105.12,105.17,24697.0,97.0618,97.191,97.0065,97.0526,24697.0
2020-07-02 10:35:00,105.14,105.38,105.14,105.35,6487.0,97.0249,97.2464,97.0249,97.2187,6487.0
2020-07-02 10:40:00,105.34,105.45,105.26,105.3,9637.0,97.2095,97.311,97.1357,97.1726,9637.0
2020-07-02 10:45:00,105.32,105.37,105.13,105.24,8380.0,97.191,97.2372,97.0157,97.1172,8380.0
2020-07-02 10:50:00,105.28,105.32,104.91,105.01,11390.0,97.1541,97.191,96.8127,96.905,11390.0
2020-07-02 10:55:00,105.05,105.19,104.95,105.01,18429.0,96.9419,97.0711,96.8496,96.905,18429.0
2020-07-02 11:00:00,105.03,105.07,104.91,105.01,24875.0,96.9234,96.9603,96.8127,96.905,24875.0
2020-07-02 11:05:00,105.02,105.26,105.02,105.22,8897.0,96.9142,97.1357,96.9142,97.0987,8897.0
2020-07-02 11:10:00,105.2,105.33,105.05,105.09,9213.0,97.0803,97.2003,96.9419,96.9788,9213.0
2020-07-02 11:15:00,105.1,105.3,105.05,105.28,6055.0,96.988,97.1726,96.9419,97.1541,6055.0
2020-07-02 11:20:00,105.27,105.34,105.24,105.32,5210.0,97.1449,97.2095,97.1172,97.191,5210.0
2020-07-02 11:25:00,105.24,105.34,105.09,105.16,7409.0,97.1172,97.2095,96.9788,97.0434,7409.0
2020-07-02 11:30:00,105.2,105.36,105.2,105.31,4186.0,97.0803,97.2279,97.0803,97.1818,4186.0
2020-07-02 11:35:00,105.27,105.31,105.18,105.31,3211.0,97.1449,97.1818,97.0618,97.1818,3211.0
2020-07-02 11:40:00,105.32,105.39,105.28,105.3,7387.0,97.191,97.2556,97.1541,97.1726,7387.0
2020-07-02 11:45:00,105.28,105.29,105.19,105.27,10777.0,97.1541,97.1633,97.0711,97.1449,10777.0
2020-07-02 11:50:00,105.28,105.36,105.23,105.28,9630.0,97.1541,97.2279,97.108,97.1541,9630.0
2020-07-02 11:55:00,105.27,105.35,105.23,105.29,7374.0,97.1449,97.2187,97.108,97.1633,7374.0
2020-07-02 12:00:00,105.27,105.3,105.02,105.08,5041.0,97.1449,97.1726,96.9142,96.9696,5041.0
2020-07-02 12:05:00,105.07,105.18,105.07,105.18,5495.0,96.9603,97.0618,96.9603,97.0618,5495.0
2020-07-02 12:10:00,105.21,105.31,105.18,105.22,4868.0,97.0895,97.1818,97.0618,97.0987,4868.0
2020-07-02 12:15:00,105.19,105.27,105.16,105.24,11572.0,97.0711,97.1449,97.0434,97.1172,11572.0
2020-07-02 12:20:00,105.22,105.25,105.07,105.2,6276.0,97.0987,97.1264,96.9603,97.0803,6276.0
2020-07-02 12:25:00,105.23,105.24,105.09,105.09,19559.0,97.108,97.1172,96.9788,96.9788,19559.0
2020-07-02 12:30:00,105.12,105.16,104.99,105.11,65307.0,97.0065,97.0434,96.8865,96.9972,65307.0
2020-07-02 12:35:00,105.12,105.19,105.02,105.17,4843.0,97.0065,97.0711,96.9142,97.0526,4843.0
2020-07-02 12:40:00,105.13,105.19,104.89,104.98,15408.0,97.0157,97.0711,96.7942,96.8773,15408.0
2020-07-02 12:45:00,104.98,105.08,104.95,105.06,15110.0,96.8773,96.9696,96.8496,96.9511,15110.0
2020-07-02 12:50:00,105.05,105.19,104.99,105.15,4971.0,96.9419,97.0711,96.8865,97.0342,4971.0
2020-07-02 12:55:00,105.14,105.19,105.03,105.09,5810.0,97.0249,97.0711,96.9234,96.9788,5810.0
2020-07-02 13:00:00,105.12,105.15,104.99,105.09,13108.0,97.0065,97.0342,96.8865,96.9788,13108.0
2020-07-02 13:05:00,105.1,105.15,105.04,105.15,5114.0,96.988,97.0342,96.9326,97.0342,5114.0
2020-07-02 13:10:00,105.13,105.16,105.06,105.06,5973.0,97.0157,97.0434,96.9511,96.9511,5973.0
2020-07-02 13:15:00,105.04,105.05,104.98,104.99,4126.0,96.9326,96.9419,96.8773,96.8865,4126.0
2020-07-02 13:20:00,104.98,105.02,104.95,105.02,4946.0,96.8773,96.9142,96.8496,96.9142,4946.0
2020-07-02 13:25:00,105.03,105.05,104.99,105.0,4333.0,96.9234,96.9419,96.8865,96.8957,4333.0
2020-07-02 13:30:00,104.98,105.11,104.95,105.11,10967.0,96.8773,96.9972,96.8496,96.9972,10967.0
2020-07-02 13:35:00,105.11,105.19,105.08,105.18,11270.0,96.9972,97.0711,96.9696,97.0618,11270.0
2020-07-02 13:40:00,105.2,105.34,105.17,105.34,6574.0,97.0803,97.2095,97.0526,97.2095,6574.0
2020-07-02 13:45:00,105.35,105.44,105.31,105.43,5398.0,97.2187,97.3018,97.1818,97.2925,5398.0
2020-07-02 13:50:00,105.44,105.53,105.42,105.53,13281.0,97.3018,97.3848,97.2833,97.3848,13281.0
2020-07-02 13:55:00,105.52,105.53,105.46,105.47,11556.0,97.3756,97.3848,97.3202,97.3295,11556.0
2020-07-02 14:00:00,105.48,105.56,105.32,105.32,27379.0,97.3387,97.4125,97.191,97.191,27379.0
2020-07-02 14:05:00,105.29,105.48,105.27,105.45,13353.0,97.1633,97.3387,97.1449,97.311,13353.0
2020-07-02 14:10:00,105.46,105.56,105.45,105.54,19678.0,97.3202,97.4125,97.311,97.3941,19678.0
2020-07-02 14:15:00,105.54,105.55,105.43,105.54,9098.0,97.3941,97.4033,97.2925,97.3941,9098.0
2020-07-02 14:20:00,105.54,105.68,105.52,105.64,10562.0,97.3941,97.5232,97.3756,97.4863,10562.0
2020-07-02 14:25:00,105.62,105.67,105.56,105.63,6575.0,97.4679,97.514,97.4125,97.4771,6575.0
2020-07-02 14:30:00,105.64,105.73,105.61,105.61,5604.0,97.4863,97.5694,97.4586,97.4586,5604.0
2020-07-02 14:35:00,105.61,105.77,105.59,105.72,4473.0,97.4586,97.6063,97.4402,97.5602,4473.0
2020-07-02 14:40:00,105.75,105.76,105.65,105.65,7137.0,97.5878,97.5971,97.4956,97.4956,7137.0
2020-07-02 14:45:00,105.62,105.65,105.56,105.62,8723.0,97.4679,97.4956,97.4125,97.4679,8723.0
2020-07-02 14:50:00,105.61,105.67,105.56,105.58,9187.0,97.4586,97.514,97.4125,97.431,9187.0
2020-07-02 14:55:00,105.59,105.59,105.5,105.54,7495.0,97.4402,97.4402,97.3571,97.3941,7495.0
2020-07-02 15:00:00,105.53,105.55,105.33,105.38,9379.0,97.3848,97.4033,97.2003,97.2464,9379.0
2020-07-02 15:05:00,105.39,105.56,105.39,105.56,7576.0,97.2556,97.4125,97.2556,97.4125,7576.0
2020-07-02 15:10:00,105.56,105.66,105.55,105.59,24521.0,97.4125,97.5048,97.4033,97.4402,24521.0
2020-07-02 15:15:00,105.57,105.57,105.45,105.47,11308.0,97.4217,97.4217,97.311,97.3295,11308.0
2020-07-02 15:20:00,105.46,105.51,105.35,105.41,11201.0,97.3202,97.3664,97.2187,97.2741,11201.0
2020-07-02 15:25:00,105.4,105.4,105.18,105.23,9019.0,97.2649,97.2649,97.0618,97.108,9019.0
2020-07-02 15:30:00,105.23,105.34,105.15,105.31,11988.0,97.108,97.2095,97.0342,97.1818,11988.0
2020-07-02 15:35:00,105.29,105.32,105.22,105.23,13830.0,97.1633,97.191,97.0987,97.108,13830.0
2020-07-02 15:40:00,105.25,105.28,105.12,105.17,14855.0,97.1264,97.1541,97.0065,97.0526,14855.0
2020-07-02 15:45:00,105.16,105.23,105.11,105.16,15526.0,97.0434,97.108,96.9972,97.0434,15526.0
2020-07-02 15:50:00,105.18,105.22,104.9,104.92,36401.0,97.0618,97.0987,96.8034,96.8219,36401.0
2020-07-02 15:55:00,104.93,105.09,104.77,105.03,93266.0,96.8311,96.9788,96.6835,96.9234,93266.0
2020-07-06 09:30:00,105.79,106.09,105.67,105.97,60270.0,97.6248,97.9016,97.514,97.7909,60270.0
2020-07-06 09:35:00,105.91,105.92,105.45,105.5,16161.0,97.7355,97.7447,97.311,97.3571,16161.0
2020-07-06 09:40:00,105.43,105.55,105.33,105.34,6874.0,97.2925,97.4033,97.2003,97.2095,6874.0
2020-07-06 09:45:00,105.32,105.5,105.27,105.46,46219.0,97.191,97.3571,97.1449,97.3202,46219.0
2020-07-06 09:50:00,105.5,105.55,105.26,105.46,28921.0,97.3571,97.4033,97.1357,97.3202,28921.0
2020-07-06 09:55:00,105.47,105.48,105.1,105.1,8239.0,97.3295,97.3387,96.988,96.988,8239.0
2020-07-06 10:00:00,105.18,105.29,105.07,105.1,19526.0,97.0618,97.1633,96.9603,96.988,19526.0
2020-07-06 10:05:00,105.1,105.11,104.74,104.79,54483.0,96.988,96.9972,96.6558,96.7019,54483.0
2020-07-06 10:10:00,104.78,104.8,104.55,104.69,13400.0,96.6927,96.7112,96.4805,96.6097,13400.0
2020-07-06 10:15:00,104.68,104.93,104.61,104.93,13496.0,96.6004,96.8311,96.5358,96.8311,13496.0
2020-07-06 10:20:00,104.93,104.95,104.72,104.84,25570.0,96.8311,96.8496,96.6373,96.7481,25570.0
2020-07-06 10:25:00,104.85,104.94,104.69,104.8,20787.0,96.7573,96.8404,96.6097,96.7112,20787.0
2020-07-06 10:30:00,104.81,104.81,104.42,104.59,30107.0,96.7204,96.7204,96.3605,96.5174,30107.0
2020-07-06 10:35:00,104.59,104.68,104.49,104.68,11436.0,96.5174,96.6004,96.4251,96.6004,11436.0
2020-07-06 10:40:00,104.67,104.71,104.57,104.64,8609.0,96.5912,96.6281,96.4989,96.5635,8609.0
2020-07-06 10:45:00,104.66,104.98,104.66,104.94,10033.0,96.582,96.8773,96.582,96.8404,10033.0
2020-07-06 10:50:00,104.95,105.0,104.9,104.94,9390.0,96.8496,96.8957,96.8034,96.8404,9390.0
2020-07-06 10:55:00,104.9,104.92,104.81,104.91,15122.0,96.8034,96.8219,96.7204,96.8127,15122.0
2020-07-06 11:00:00,104.93,105.07,104.83,105.03,11700.0,96.8311,96.9603,96.7389,96.9234,11700.0
2020-07-06 11:05:00,105.02,105.03,104.96,105.01,6901.0,96.9142,96.9234,96.8588,96.905,6901.0
2020-07-06 11:10:00,105.02,105.08,104.99,105.03,8769.0,96.9142,96.9696,96.8865,96.9234,8769.0
2020-07-06 11:15:00,105.05,105.12,104.98,105.12,19581.0,96.9419,97.0065,96.8773,97.0065,19581.0
2020-07-06 11:20:00,105.12,105.12,104.89,104.91,9671.0,97.0065,97.0065,96.7942,96.8127,9671.0
2020-07-06 11:25:00,104.91,105.0,104.9,104.98,13508.0,96.8127,96.8957,96.8034,96.8773,13508.0
2020-07-06 11:30:00,104.98,104.98,104.73,104.8,18764.0,96.8773,96.8773,96.6466,96.7112,18764.0
2020-07-06 11:35:00,104.82,104.89,104.79,104.82,10236.0,96.7296,96.7942,96.7019,96.7296,10236.0
2020-07-06 11:40:00,104.82,104.92,104.8,104.86,12309.0,96.7296,96.8219,96.7112,96.7665,12309.0
2020-07-06 11:45:00,104.86,105.01,104.86,105.01,10461.0,96.7665,96.905,96.7665,96.905,10461.0
2020-07-06 11:50:00,105.01,105.02,104.75,104.8,12195.0,96.905,96.9142,96.665,96.7112,12195.0
2020-07-06 11:55:00,104.78,104.85,104.74,104.85,11478.0,96.6927,96.7573,96.6558,96.7573,11478.0
2020-07-06 12:00:00,104.85,104.96,104.85,104.93,10714.0,96.7573,96.8588,96.7573,96.8311,10714.0
2020-07-06 12:05:00,104.93,105.0,104.86,105.0,6668.0,96.8311,96.8957,96.7665,96.8957,6668.0
2020-07-06 12:10:00,105.0,105.12,104.96,105.04,17220.0,96.8957,97.0065,96.8588,96.9326,17220.0
2020-07-06 12:15:00,105.04,105.11,105.0,105.11,10125.0,96.9326,96.9972,96.8957,96.9972,10125.0
2020-07-06 12:20:00,105.1,105.11,104.99,105.06,9481.0,96.988,96.9972,96.8865,96.9511,9481.0
2020-07-06 12:25:00,105.04,105.08,104.98,104.99,7835.0,96.9326,96.9696,96.8773,96.8865,7835.0
2020-07-06 12:30:00,104.98,105.02,104.97,105.02,9694.0,96.8773,96.9142,96.868,96.9142,9694.0
2020-07-06 12:35:00,105.02,105.02,104.97,104.99,4356.0,96.9142,96.9142,96.868,96.8865,4356.0
2020-07-06 12:40:00,104.97,104.97,104.84,104.95,17446.0,96.868,96.868,96.7481,96.8496,17446.0
2020-07-06 12:45:00,104.94,104.97,104.87,104.95,9309.0,96.8404,96.868,96.7758,96.8496,9309.0
2020-07-06 12:50:00,104.96,105.03,104.93,105.0,19753.0,96.8588,96.9234,96.8311,96.8957,19753.0
2020-07-06 12:55:00,104.99,105.03,104.95,105.03,12279.0,96.8865,96.9234,96.8496,96.9234,12279.0
2020-07-06 13:00:00,105.03,105.07,104.96,105.01,8007.0,96.9234,96.9603,96.8588,96.905,8007.0
2020-07-06 13:05:00,105.01,105.01,104.89,104.94,9995.0,96.905,96.905,96.7942,96.8404,9995.0
2020-07-06 13:10:00,104.94,104.96,104.86,104.92,8904.0,96.8404,96.8588,96.7665,96.8219,8904.0
2020-07-06 13:15:00,104.91,105.0,104.89,104.94,12902.0,96.8127,96.8957,96.7942,96.8404,12902.0
2020-07-06 13:20:00,104.96,105.04,104.95,104.99,8004.0,96.8588,96.9326,96.8496,96.8865,8004.0
2020-07-06 13:25:00,105.0,105.11,104.99,105.08,9761.0,96.8957,96.9972,96.8865,96.9696,9761.0
2020-07-06 13:30:00,105.08,105.12,105.03,105.03,4167.0,96.9696,97.0065,96.9234,96.9234,4167.0
2020-07-06 13:35:00,105.03,105.03,104.97,104.98,17010.0,96.9234,96.9234,96.868,96.8773,17010.0
2020-07-06 13:40:00,104.99,105.03,104.95,105.0,6248.0,96.8865,96.9234,96.8496,96.8957,6248.0
2020-07-06 13:45:00,105.0,105.04,104.98,105.04,5595.0,96.8957,96.9326,96.8773,96.9326,5595.0
2020-07-06 13:50:00,105.05,105.11,105.02,105.11,6955.0,96.9419,96.9972,96.9142,96.9972,6955.0
2020-07-06 13:55:00,105.1,105.13,105.05,105.12,6314.0,96.988,97.0157,96.9419,97.0065,6314.0
2020-07-06 14:00:00,105.11,105.12,104.91,104.97,12448.0,96.9972,97.0065,96.8127,96.868,12448.0
2020-07-06 14:05:00,104.96,105.03,104.92,104.99,11388.0,96.8588,96.9234,96.8219,96.8865,11388.0
2020-07-06 14:10:00,104.99,105.02,104.97,104.99,6318.0,96.8865,96.9142,96.868,96.8865,6318.0
2020-07-06 14:15:00,104.99,105.01,104.93,105.0,30732.0,96.8865,96.905,96.8311,96.8957,30732.0
2020-07-06 14:20:00,105.0,105.03,104.98,104.99,6561.0,96.8957,96.9234,96.8773,96.8865,6561.0
2020-07-06 14:25:00,104.99,105.07,104.99,105.05,30081.0,96.8865,96.9603,96.8865,96.9419,30081.0
2020-07-06 14:30:00,105.05,105.09,104.98,105.09,9242.0,96.9419,96.9788,96.8773,96.9788,9242.0
2020-07-06 14:35:00,105.08,105.12,104.99,105.08,10070.0,96.9696,97.0065,96.8865,96.9696,10070.0
2020-07-06 14:40:00,105.08,105.08,104.95,105.01,13368.0,96.9696,96.9696,96.8496,96.905,13368.0
2020-07-06 14:45:00,104.99,105.04,104.94,104.98,12626.0,96.8865,96.9326,96.8404,96.8773,12626.0
2020-07-06 14:50:00,104.98,105.02,104.96,105.01,11841.0,96.8773,96.9142,96.8588,96.905,11841.0
2020-07-06 14:55:00,104.99,105.03,104.95,104.98,14287.0,96.8865,96.9234,96.8496,96.8773,14287.0
2020-07-06 15:00:00,104.97,105.06,104.92,105.05,19736.0,96.868,96.9511,96.8219,96.9419,19736.0
2020-07-06 15:05:00,105.04,105.1,104.98,105.07,10155.0,96.9326,96.988,96.8773,96.9603,10155.0
2020-07-06 15:10:00,105.08,105.12,105.0,105.05,7647.0,96.9696,97.0065,96.8957,96.9419,7647.0
2020-07-06 15:15:00,105.01,105.04,104.98,105.02,6610.0,96.905,96.9326,96.8773,96.9142,6610.0
2020-07-06 15:20:00,105.01,105.1,104.99,105.06,20338.0,96.905,96.988,96.8865,96.9511,20338.0
2020-07-06 15:25:00,105.05,105.12,105.04,105.11,12997.0,96.9419,97.0065,96.9326,96.9972,12997.0
2020-07-06 15:30:00,105.11,105.13,104.99,105.12,26126.0,96.9972,97.0157,96.8865,97.0065,26126.0
2020-07-06 15:35:00,105.15,105.19,105.1,105.14,15835.0,97.0342,97.0711,96.988,97.0249,15835.0
2020-07-06 15:40:00,105.13,105.21,105.05,105.2,23689.0,97.0157,97.0895,96.9419,97.0803,23689.0
2020-07-06 15:45:00,105.2,105.36,105.18,105.36,17996.0,97.0803,97.2279,97.0618,97.2279,17996.0
2020-07-06 15:50:00,105.34,105.38,105.16,105.17,49261.0,97.2095,97.2464,97.0434,97.0526,49261.0
2020-07-06 15:55:00,105.16,105.27,105.05,105.22,75848.0,97.0434,97.1449,96.9419,97.0987,75848.0
2020-07-07 09:30:00,104.72,105.1,104.4,105.07,46252.0,96.6373,96.988,96.342,96.9603,46252.0
2020-07-07 09:35:00,105.02,105.15,104.95,104.98,33579.0,96.9142,97.0342,96.8496,96.8773,33579.0
2020-07-07 09:40:00,105.09,105.11,104.75,104.8,11508.0,96.9788,96.9972,96.665,96.7112,11508.0
2020-07-07 09:45:00,104.91,105.01,104.85,104.87,11634.0,96.8127,96.905,96.7573,96.7758,11634.0
2020-07-07 09:50:00,104.88,104.88,104.72,104.76,10328.0,96.785,96.785,96.6373,96.6743,10328.0
2020-07-07 09:55:00,104.78,105.03,104.78,105.0,10736.0,96.6927,96.9234,96.6927,96.8957,10736.0
2020-07-07 10:00:00,105.0,105.22,104.92,105.2,20070.0,96.8957,97.0987,96.8219,97.0803,20070.0
2020-07-07 10:05:00,105.21,105.26,105.03,105.03,8131.0,97.0895,97.1357,96.9234,96.9234,8131.0
2020-07-07 10:10:00,105.04,105.15,104.97,105.04,7538.0,96.9326,97.0342,96.868,96.9326,7538.0
2020-07-07 10:15:00,105.09,105.09,104.84,105.04,13724.0,96.9788,96.9788,96.7481,96.9326,13724.0
2020-07-07 10:20:00,105.08,105.08,104.94,105.01,13065.0,96.9696,96.9696,96.8404,96.905,13065.0
2020-07-07 10:25:00,105.02,105.02,104.85,104.98,10671.0,96.9142,96.9142,96.7573,96.8773,10671.0
2020-07-07 10:30:00,105.01,105.05,104.9,104.94,26135.0,96.905,96.9419,96.8034,96.8404,26135.0
2020-07-07 10:35:00,104.92,105.01,104.88,104.95,5951.0,96.8219,96.905,96.785,96.8496,5951.0
2020-07-07 10:40:00,104.97,104.98,104.76,104.8,8880.0,96.868,96.8773,96.6743,96.7112,8880.0
2020-07-07 10:45:00,104.74,104.95,104.66,104.91,13579.0,96.6558,96.8496,96.582,96.8127,13579.0
2020-07-07 10:50:00,104.9,104.97,104.87,104.97,11793.0,96.8034,96.868,96.7758,96.868,11793.0
2020-07-07 10:55:00,104.98,105.03,104.9,104.91,5691.0,96.8773,96.9234,96.8034,96.8127,5691.0
2020-07-07 11:00:00,104.9,104.91,104.82,104.83,8936.0,96.8034,96.8127,96.7296,96.7389,8936.0
2020-07-07 11:05:00,104.83,104.99,104.78,104.89,22181.0,96.7389,96.8865,96.6927,96.7942,22181.0
2020-07-07 11:10:00,104.91,105.12,104.88,105.03,14542.0,96.8127,97.0065,96.785,96.9234,14542.0
2020-07-07 11:15:00,105.04,105.19,105.03,105.17,7654.0,96.9326,97.0711,96.9234,97.0526,7654.0
2020-07-07 11:20:00,105.15,105.23,105.09,105.1,5989.0,97.0342,97.108,96.9788,96.988,5989.0
2020-07-07 11:25:00,105.1,105.14,105.02,105.05,6446.0,96.988,97.0249,96.9142,96.9419,6446.0
2020-07-07 11:30:00,105.09,105.1,105.0,105.0,5681.0,96.9788,96.988,96.8957,96.8957,5681.0
2020-07-07 11:35:00,105.01,105.05,104.97,105.04,8442.0,96.905,96.9419,96.868,96.9326,8442.0
2020-07-07 11:40:00,105.03,105.09,104.95,105.03,10153.0,96.9234,96.9788,96.8496,96.9234,10153.0
2020-07-07 11:45:00,105.01,105.05,105.0,105.02,4239.0,96.905,96.9419,96.8957,96.9142,4239.0
2020-07-07 11:50:00,105.0,105.02,104.92,104.94,3169.0,96.8957,96.9142,96.8219,96.8404,3169.0
2020-07-07 11:55:00,104.91,105.03,104.9,104.98,5251.0,96.8127,96.9234,96.8034,96.8773,5251.0
2020-07-07 12:00:00,104.96,105.08,104.96,105.03,10672.0,96.8588,96.9696,96.8588,96.9234,10672.0
2020-07-07 12:05:00,105.02,105.03,104.92,104.94,7003.0,96.9142,96.9234,96.8219,96.8404,7003.0
2020-07-07 12:10:00,104.94,105.04,104.93,105.03,4356.0,96.8404,96.9326,96.8311,96.9234,4356.0
2020-07-07 12:15:00,105.01,105.02,104.96,104.99,4632.0,96.905,96.9142,96.8588,96.8865,4632.0
2020-07-07 12:20:00,105.02,105.02,104.92,104.98,4500.0,96.9142,96.9142,96.8219,96.8773,4500.0
2020-07-07 12:25:00,105.03,105.03,104.96,105.0,3386.0,96.9234,96.9234,96.8588,96.8957,3386.0
2020-07-07 12:30:00,104.97,104.99,104.95,104.96,3142.0,96.868,96.8865,96.8496,96.8588,3142.0
2020-07-07 12:35:00,104.95,104.99,104.91,104.92,3384.0,96.8496,96.8865,96.8127,96.8219,3384.0
2020-07-07 12:40:00,104.91,104.98,104.89,104.95,6431.0,96.8127,96.8773,96.7942,96.8496,6431.0
2020-07-07 12:45:00,104.91,105.0,104.9,105.0,5883.0,96.8127,96.8957,96.8034,96.8957,5883.0
2020-07-07 12:50:00,105.0,105.0,104.93,104.98,4556.0,96.8957,96.8957,96.8311,96.8773,4556.0
2020-07-07 12:55:00,104.98,105.06,104.97,105.03,3511.0,96.8773,96.9511,96.868,96.9234,3511.0
2020-07-07 13:00:00,105.0,105.08,104.99,105.0,4159.0,96.8957,96.9696,96.8865,96.8957,4159.0
2020-07-07 13:05:00,104.98,105.05,104.91,105.05,3847.0,96.8773,96.9419,96.8127,96.9419,3847.0
2020-07-07 13:10:00,105.06,105.06,104.98,105.02,3879.0,96.9511,96.9511,96.8773,96.9142,3879.0
2020-07-07 13:15:00,105.02,105.1,105.0,105.09,2544.0,96.9142,96.988,96.8957,96.9788,2544.0
2020-07-07 13:20:00,105.03,105.05,105.0,105.04,2103.0,96.9234,96.9419,96.8957,96.9326,2103.0
2020-07-07 13:25:00,105.06,105.11,104.99,105.11,4264.0,96.9511,96.9972,96.8865,96.9972,4264.0
2020-07-07 13:30:00,105.09,105.09,105.0,105.04,4416.0,96.9788,96.9788,96.8957,96.9326,4416.0
2020-07-07 13:35:00,105.05,105.05,105.0,105.01,2969.0,96.9419,96.9419,96.8957,96.905,2969.0
2020-07-07 13:40:00,105.0,105.03,104.89,105.0,8116.0,96.8957,96.9234,96.7942,96.8957,8116.0
2020-07-07 13:45:00,104.99,105.01,104.97,104.99,3119.0,96.8865,96.905,96.868,96.8865,3119.0
2020-07-07 13:50:00,105.0,105.07,104.99,105.07,4434.0,96.8957,96.9603,96.8865,96.9603,4434.0
2020-07-07 13:55:00,105.06,105.15,105.05,105.11,6781.0,96.9511,97.0342,96.9419,96.9972,6781.0
2020-07-07 14:00:00,105.12,105.17,105.01,105.01,3272.0,97.0065,97.0526,96.905,96.905,3272.0
2020-07-07 14:05:00,105.02,105.02,104.98,105.0,5888.0,96.9142,96.9142,96.8773,96.8957,5888.0
2020-07-07 14:10:00,104.98,105.03,104.98,105.02,5227.0,96.8773,96.9234,96.8773,96.9142,5227.0
2020-07-07 14:15:00,105.02,105.08,105.0,105.0,6966.0,96.9142,96.9696,96.8957,96.8957,6966.0
2020-07-07 14:20:00,105.01,105.07,105.01,105.03,7332.0,96.905,96.9603,96.905,96.9234,7332.0
2020-07-07 14:25:00,105.02,105.03,104.96,104.97,8678.0,96.9142,96.9234,96.8588,96.868,8678.0
2020-07-07 14:30:00,104.97,105.04,104.91,105.01,12621.0,96.868,96.9326,96.8127,96.905,12621.0
2020-07-07 14:35:00,105.01,105.01,104.93,105.0,16139.0,96.905,96.905,96.8311,96.8957,16139.0
2020-07-07 14:40:00,105.0,105.04,104.98,105.0,4006.0,96.8957,96.9326,96.8773,96.8957,4006.0
2020-07-07 14:45:00,104.95,104.99,104.94,104.95,7136.0,96.8496,96.8865,96.8404,96.8496,7136.0
2020-07-07 14:50:00,104.95,105.01,104.93,104.96,5400.0,96.8496,96.905,96.8311,96.8588,5400.0
2020-07-07 14:55:00,104.98,105.0,104.95,104.99,4914.0,96.8773,96.8957,96.8496,96.8865,4914.0
2020-07-07 15:00:00,104.98,105.02,104.93,104.94,19893.0,96.8773,96.9142,96.8311,96.8404,19893.0
2020-07-07 15:05:00,104.95,105.05,104.92,104.94,7698.0,96.8496,96.9419,96.8219,96.8404,7698.0
2020-07-07 15:10:00,104.93,105.04,104.92,104.99,6633.0,96.8311,96.9326,96.8219,96.8865,6633.0
2020-07-07 15:15:00,105.0,105.11,104.99,105.04,7318.0,96.8957,96.9972,96.8865,96.9326,7318.0
2020-07-07 15:20:00,105.05,105.11,104.99,105.08,10273.0,96.9419,96.9972,96.8865,96.9696,10273.0
2020-07-07 15:25:00,105.09,105.14,104.98,105.02,11342.0,96.9788,97.0249,96.8773,96.9142,11342.0
2020-07-07 15:30:00,104.99,105.03,104.91,104.98,28534.0,96.8865,96.9234,96.8127,96.8773,28534.0
2020-07-07 15:35:00,105.0,105.0,104.81,104.81,34565.0,96.8957,96.8957,96.7204,96.7204,34565.0
2020-07-07 15:40:00,104.75,104.75,104.52,104.53,14067.0,96.665,96.665,96.4528,96.462,14067.0
2020-07-07 15:45:00,104.55,104.59,104.48,104.53,19466.0,96.4805,96.5174,96.4159,96.462,19466.0
2020-07-07 15:50:00,104.53,104.55,104.37,104.4,62237.0,96.462,96.4805,96.3144,96.342,62237.0
2020-07-07 15:55:00,104.38,104.66,104.31,104.63,185969.0,96.3236,96.582,96.259,96.5543,185969.0
2020-07-08 09:30:00,104.05,104.27,103.8,104.08,66103.0,96.0191,96.2221,95.7883,96.0467,66103.0
2020-07-08 09:35:00,104.05,104.19,104.0,104.08,13907.0,96.0191,96.1482,95.9729,96.0467,13907.0
2020-07-08 09:40:00,104.09,104.16,103.99,104.15,11842.0,96.056,96.1206,95.9637,96.1113,11842.0
2020-07-08 09:45:00,104.16,104.3,104.07,104.27,10031.0,96.1206,96.2498,96.0375,96.2221,10031.0
2020-07-08 09:50:00,104.27,104.43,104.25,104.42,11777.0,96.2221,96.3697,96.2036,96.3605,11777.0
2020-07-08 09:55:00,104.4,104.51,104.2,104.23,109075.0,96.342,96.4435,96.1575,96.1852,109075.0
2020-07-08 10:00:00,104.25,104.3,104.07,104.13,10396.0,96.2036,96.2498,96.0375,96.0929,10396.0
2020-07-08 10:05:00,104.12,104.17,103.97,104.04,16040.0,96.0837,96.1298,95.9452,96.0098,16040.0
2020-07-08 10:10:00,104.05,104.23,104.03,104.11,27290.0,96.0191,96.1852,96.0006,96.0744,27290.0
2020-07-08 10:15:00,104.15,104.19,103.99,104.13,42433.0,96.1113,96.1482,95.9637,96.0929,42433.0
2020-07-08 10:20:00,104.14,104.2,104.11,104.15,5601.0,96.1021,96.1575,96.0744,96.1113,5601.0
2020-07-08 10:25:00,104.15,104.23,103.97,104.0,15714.0,96.1113,96.1852,95.9452,95.9729,15714.0
2020-07-08 10:30:00,104.01,104.11,103.99,103.99,7641.0,95.9821,96.0744,95.9637,95.9637,7641.0
2020-07-08 10:35:00,103.97,103.97,103.85,103.9,5678.0,95.9452,95.9452,95.8345,95.8806,5678.0
2020-07-08 10:40:00,103.91,103.91,103.75,103.8,9345.0,95.8899,95.8899,95.7422,95.7883,9345.0
2020-07-08 10:45:00,103.79,103.8,103.65,103.68,13576.0,95.7791,95.7883,95.6499,95.6776,13576.0
2020-07-08 10:50:00,103.68,103.77,103.64,103.71,8223.0,95.6776,95.7607,95.6407,95.7053,8223.0
2020-07-08 10:55:00,103.67,103.68,103.39,103.39,12852.0,95.6684,95.6776,95.41,95.41,12852.0
2020-07-08 11:00:00,103.42,103.42,103.22,103.27,22079.0,95.4377,95.4377,95.2531,95.2993,22079.0
2020-07-08 11:05:00,103.29,103.36,103.12,103.15,33974.0,95.3177,95.3823,95.1608,95.1885,33974.0
2020-07-08 11:10:00,103.15,103.22,103.05,103.15,15500.0,95.1885,95.2531,95.0962,95.1885,15500.0
2020-07-08 11:15:00,103.13,103.15,102.81,102.83,21671.0,95.1701,95.1885,94.8748,94.8932,21671.0
2020-07-08 11:20:00,102.83,102.86,102.7,102.78,14071.0,94.8932,94.9209,94.7733,94.8471,14071.0
2020-07-08 11:25:00,102.75,102.83,102.61,102.78,10942.0,94.8194,94.8932,94.6902,94.8471,10942.0
2020-07-08 11:30:00,102.79,102.97,102.77,102.96,18537.0,94.8563,95.0224,94.8378,95.0132,18537.0
2020-07-08 11:35:00,102.96,103.03,102.93,103.0,12634.0,95.0132,95.0778,94.9855,95.0501,12634.0
2020-07-08 11:40:00,103.0,103.13,102.96,103.13,10450.0,95.0501,95.1701,95.0132,95.1701,10450.0
2020-07-08 11:45:00,103.13,103.21,103.11,103.16,9007.0,95.1701,95.2439,95.1516,95.1977,9007.0
2020-07-08 11:50:00,103.15,103.22,103.12,103.17,28406.0,95.1885,95.2531,95.1608,95.207,28406.0
2020-07-08 11:55:00,103.16,103.16,102.97,102.98,4636.0,95.1977,95.1977,95.0224,95.0316,4636.0
2020-07-08 12:00:00,102.98,103.01,102.91,102.91,8842.0,95.0316,95.0593,94.967,94.967,8842.0
2020-07-08 12:05:00,102.92,102.94,102.81,102.83,8159.0,94.9763,94.9947,94.8748,94.8932,8159.0
2020-07-08 12:10:00,102.84,102.87,102.81,102.87,8655.0,94.9024,94.9301,94.8748,94.9301,8655.0
2020-07-08 12:15:00,102.85,102.9,102.78,102.9,10697.0,94.9117,94.9578,94.8471,94.9578,10697.0
2020-07-08 12:20:00,102.9,102.94,102.89,102.93,9885.0,94.9578,94.9947,94.9486,94.9855,9885.0
2020-07-08 12:25:00,102.92,102.93,102.83,102.9,14786.0,94.9763,94.9855,94.8932,94.9578,14786.0
2020-07-08 12:30:00,102.91,102.93,102.79,102.8,9672.0,94.967,94.9855,94.8563,94.8655,9672.0
2020-07-08 12:35:00,102.78,102.78,102.67,102.7,9066.0,94.8471,94.8471,94.7456,94.7733,9066.0
2020-07-08 12:40:00,102.72,102.74,102.65,102.66,6438.0,94.7917,94.8102,94.7271,94.7363,6438.0
2020-07-08 12:45:00,102.68,102.73,102.66,102.66,14106.0,94.7548,94.8009,94.7363,94.7363,14106.0
2020-07-08 12:50:00,102.68,102.69,102.61,102.64,11758.0,94.7548,94.764,94.6902,94.7179,11758.0
2020-07-08 12:55:00,102.63,102.81,102.62,102.8,13930.0,94.7087,94.8748,94.6994,94.8655,13930.0
2020-07-08 13:00:00,102.8,102.86,102.79,102.85,15292.0,94.8655,94.9209,94.8563,94.9117,15292.0
2020-07-08 13:05:00,102.87,102.87,102.81,102.84,8223.0,94.9301,94.9301,94.8748,94.9024,8223.0
2020-07-08 13:10:00,102.83,102.85,102.68,102.7,8458.0,94.8932,94.9117,94.7548,94.7733,8458.0
2020-07-08 13:15:00,102.71,102.82,102.68,102.69,8849.0,94.7825,94.884,94.7548,94.764,8849.0
2020-07-08 13:20:00,102.69,102.71,102.53,102.53,7735.0,94.764,94.7825,94.6164,94.6164,7735.0
2020-07-08 13:25:00,102.55,102.71,102.48,102.61,15923.0,94.6348,94.7825,94.5702,94.6902,15923.0
2020-07-08 13:30:00,102.62,102.79,102.61,102.75,8295.0,94.6994,94.8563,94.6902,94.8194,8295.0
2020-07-08 13:35:00,102.74,102.86,102.73,102.83,9340.0,94.8102,94.9209,94.8009,94.8932,9340.0
2020-07-08 13:40:00,102.84,102.85,102.73,102.83,14697.0,94.9024,94.9117,94.8009,94.8932,14697.0
2020-07-08 13:45:00,102.78,102.84,102.76,102.79,4545.0,94.8471,94.9024,94.8286,94.8563,4545.0
2020-07-08 13:50:00,102.77,102.85,102.75,102.75,5682.0,94.8378,94.9117,94.8194,94.8194,5682.0
2020-07-08 13:55:00,102.74,102.82,102.65,102.76,8601.0,94.8102,94.884,94.7271,94.8286,8601.0
2020-07-08 14:00:00,102.74,102.86,102.65,102.69,10264.0,94.8102,94.9209,94.7271,94.764,10264.0
2020-07-08 14:05:00,102.72,102.77,102.68,102.69,6481.0,94.7917,94.8378,94.7548,94.764,6481.0
2020-07-08 14:10:00,102.67,102.71,102.56,102.58,25798.0,94.7456,94.7825,94.6441,94.6625,25798.0
2020-07-08 14:15:00,102.61,102.74,102.58,102.73,6722.0,94.6902,94.8102,94.6625,94.8009,6722.0
2020-07-08 14:20:00,102.75,102.9,102.75,102.78,8335.0,94.8194,94.9578,94.8194,94.8471,8335.0
2020-07-08 14:25:00,102.8,102.82,102.74,102.74,4456.0,94.8655,94.884,94.8102,94.8102,4456.0
2020-07-08 14:30:00,102.74,102.76,102.64,102.64,6863.0,94.8102,94.8286,94.7179,94.7179,6863.0
2020-07-08 14:35:00,102.63,102.7,102.59,102.7,4162.0,94.7087,94.7733,94.6717,94.7733,4162.0
2020-07-08 14:40:00,102.72,102.72,102.59,102.63,7086.0,94.7917,94.7917,94.6717,94.7087,7086.0
2020-07-08 14:45:00,102.61,102.66,102.57,102.64,6356.0,94.6902,94.7363,94.6533,94.7179,6356.0
2020-07-08 14:50:00,102.64,102.7,102.59,102.6,7470.0,94.7179,94.7733,94.6717,94.681,7470.0
2020-07-08 14:55:00,102.6,102.73,102.57,102.7,6644.0,94.681,94.8009,94.6533,94.7733,6644.0
2020-07-08 15:00:00,102.7,102.77,102.68,102.77,8537.0,94.7733,94.8378,94.7548,94.8378,8537.0
2020-07-08 15:05:00,102.8,102.86,102.77,102.86,12410.0,94.8655,94.9209,94.8378,94.9209,12410.0
2020-07-08 15:10:00,102.88,102.99,102.87,102.97,10565.0,94.9394,95.0409,94.9301,95.0224,10565.0
2020-07-08 15:15:00,102.98,102.98,102.89,102.91,10316.0,95.0316,95.0316,94.9486,94.967,10316.0
2020-07-08 15:20:00,102.9,103.07,102.89,103.06,15355.0,94.9578,95.1147,94.9486,95.1055,15355.0
2020-07-08 15:25:00,103.03,103.13,103.02,103.07,11312.0,95.0778,95.1701,95.0686,95.1147,11312.0
2020-07-08 15:30:00,103.06,103.14,102.97,103.03,15302.0,95.1055,95.1793,95.0224,95.0778,15302.0
2020-07-08 15:35:00,103.04,103.27,103.01,103.15,17890.0,95.087,95.2993,95.0593,95.1885,17890.0
2020-07-08 15:40:00,103.15,103.18,103.09,103.14,16600.0,95.1885,95.2162,95.1332,95.1793,16600.0
2020-07-08 15:45:00,103.13,103.18,102.94,102.94,19500.0,95.1701,95.2162,94.9947,94.9947,19500.0
2020-07-08 15:50:00,102.93,103.0,102.81,102.98,42146.0,94.9855,95.0501,94.8748,95.0316,42146.0
2020-07-08 15:55:00,102.98,103.16,102.95,103.08,54307.0,95.0316,95.1977,95.004,95.1239,54307.0
2020-07-09 09:30:00,102.88,102.88,102.4,102.76,71707.0,94.9394,94.9394,94.4964,94.8286,71707.0
2020-07-09 09:35:00,102.74,103.0,102.65,102.68,14575.0,94.8102,95.0501,94.7271,94.7548,14575.0
2020-07-09 09:40:00,102.62,102.63,102.45,102.52,15468.0,94.6994,94.7087,94.5425,94.6071,15468.0
2020-07-09 09:45:00,102.49,102.6,102.38,102.46,12581.0,94.5795,94.681,94.478,94.5518,12581.0
2020-07-09 09:50:00,102.49,102.63,102.31,102.61,15757.0,94.5795,94.7087,94.4134,94.6902,15757.0
2020-07-09 09:55:00,102.6,102.69,102.46,102.48,13960.0,94.681,94.764,94.5518,94.5702,13960.0
2020-07-09 10:00:00,102.47,102.55,102.38,102.54,12683.0,94.561,94.6348,94.478,94.6256,12683.0
2020-07-09 10:05:00,102.55,102.6,102.46,102.58,7787.0,94.6348,94.681,94.5518,94.6625,7787.0
2020-07-09 10:10:00,102.54,102.58,102.21,102.25,17450.0,94.6256,94.6625,94.3211,94.358,17450.0
2020-07-09 10:15:00,102.25,102.26,102.01,102.06,9809.0,94.358,94.3672,94.1365,94.1826,9809.0
2020-07-09 10:20:00,102.07,102.2,101.94,102.15,14978.0,94.1919,94.3118,94.0719,94.2657,14978.0
2020-07-09 10:25:00,102.17,102.3,102.12,102.23,9084.0,94.2842,94.4041,94.238,94.3395,9084.0
2020-07-09 10:30:00,102.21,102.31,102.11,102.11,6363.0,94.3211,94.4134,94.2288,94.2288,6363.0
2020-07-09 10:35:00,102.13,102.14,101.77,101.81,14155.0,94.2472,94.2565,93.915,93.9519,14155.0
2020-07-09 10:40:00,101.8,101.83,101.65,101.74,10882.0,93.9427,93.9704,93.8043,93.8873,10882.0
2020-07-09 10:45:00,101.73,101.79,101.54,101.55,12483.0,93.8781,93.9335,93.7028,93.712,12483.0
2020-07-09 10:50:00,101.51,101.69,101.51,101.58,12726.0,93.6751,93.8412,93.6751,93.7397,12726.0
2020-07-09 10:55:00,101.52,101.75,101.45,101.5,11827.0,93.6843,93.8966,93.6197,93.6659,11827.0
2020-07-09 11:00:00,101.5,101.6,101.32,101.4,13918.0,93.6659,93.7582,93.4998,93.5736,13918.0
2020-07-09 11:05:00,101.36,101.7,101.3,101.64,13768.0,93.5367,93.8504,93.4813,93.7951,13768.0
2020-07-09 11:10:00,101.63,101.7,101.55,101.55,8571.0,93.7858,93.8504,93.712,93.712,8571.0
2020-07-09 11:15:00,101.51,101.59,101.1,101.13,12982.0,93.6751,93.7489,93.2967,93.3244,12982.0
2020-07-09 11:20:00,101.12,101.27,101.05,101.09,11141.0,93.3152,93.4536,93.2506,93.2875,11141.0
2020-07-09 11:25:00,101.12,101.2,100.95,101.14,17152.0,93.3152,93.389,93.1583,93.3337,17152.0
2020-07-09 11:30:00,101.14,101.41,101.07,101.33,13723.0,93.3337,93.5828,93.2691,93.509,13723.0
2020-07-09 11:35:00,101.34,101.46,101.22,101.27,5706.0,93.5182,93.629,93.4075,93.4536,5706.0
2020-07-09 11:40:00,101.27,101.28,100.96,101.1,12609.0,93.4536,93.4629,93.1676,93.2967,12609.0
2020-07-09 11:45:00,101.07,101.44,101.07,101.37,12476.0,93.2691,93.6105,93.2691,93.5459,12476.0
2020-07-09 11:50:00,101.35,101.4,101.22,101.4,8312.0,93.5274,93.5736,93.4075,93.5736,8312.0
2020-07-09 11:55:00,101.4,101.46,101.31,101.46,5042.0,93.5736,93.629,93.4905,93.629,5042.0
2020-07-09 12:00:00,101.44,101.74,101.41,101.7,5661.0,93.6105,93.8873,93.5828,93.8504,5661.0
2020-07-09 12:05:00,101.72,101.78,101.67,101.7,8123.0,93.8689,93.9243,93.8228,93.8504,8123.0
2020-07-09 12:10:00,101.72,101.74,101.63,101.66,4648.0,93.8689,93.8873,93.7858,93.8135,4648.0
2020-07-09 12:15:00,101.69,101.73,101.66,101.71,4682.0,93.8412,93.8781,93.8135,93.8597,4682.0
2020-07-09 12:20:00,101.73,101.81,101.63,101.81,8920.0,93.8781,93.9519,93.7858,93.9519,8920.0
2020-07-09 12:25:00,101.8,101.82,101.59,101.64,9963.0,93.9427,93.9612,93.7489,93.7951,9963.0
2020-07-09 12:30:00,101.63,101.69,101.55,101.63,7463.0,93.7858,93.8412,93.712,93.7858,7463.0
2020-07-09 12:35:00,101.62,101.71,101.59,101.68,9219.0,93.7766,93.8597,93.7489,93.832,9219.0
2020-07-09 12:40:00,101.68,101.78,101.65,101.71,5993.0,93.832,93.9243,93.8043,93.8597,5993.0
2020-07-09 12:45:00,101.69,101.87,101.69,101.86,8687.0,93.8412,94.0073,93.8412,93.9981,8687.0
2020-07-09 12:50:00,101.85,101.85,101.67,101.68,6875.0,93.9889,93.9889,93.8228,93.832,6875.0
2020-07-09 12:55:00,101.69,101.8,101.69,101.77,8905.0,93.8412,93.9427,93.8412,93.915,8905.0
2020-07-09 13:00:00,101.76,101.89,101.72,101.84,13464.0,93.9058,94.0258,93.8689,93.9796,13464.0
2020-07-09 13:05:00,101.87,101.87,101.81,101.83,5632.0,94.0073,94.0073,93.9519,93.9704,5632.0
2020-07-09 13:10:00,101.84,101.95,101.83,101.84,8217.0,93.9796,94.0811,93.9704,93.9796,8217.0
2020-07-09 13:15:00,101.85,101.93,101.85,101.88,5601.0,93.9889,94.0627,93.9889,94.0165,5601.0
2020-07-09 13:20:00,101.89,101.89,101.83,101.85,8029.0,94.0258,94.0258,93.9704,93.9889,8029.0
2020-07-09 13:25:00,101.83,101.95,101.81,101.93,6305.0,93.9704,94.0811,93.9519,94.0627,6305.0
2020-07-09 13:30:00,101.93,102.07,101.93,102.06,14979.0,94.0627,94.1919,94.0627,94.1826,14979.0
2020-07-09 13:35:00,102.05,102.08,102.01,102.08,9015.0,94.1734,94.2011,94.1365,94.2011,9015.0
2020-07-09 13:40:00,102.09,102.17,101.94,101.95,12016.0,94.2103,94.2842,94.0719,94.0811,12016.0
2020-07-09 13:45:00,101.94,102.02,101.89,101.97,6945.0,94.0719,94.1457,94.0258,94.0996,6945.0
2020-07-09 13:50:00,101.98,102.04,101.94,102.03,7709.0,94.1088,94.1642,94.0719,94.155,7709.0
2020-07-09 13:55:00,102.02,102.02,101.9,101.94,6455.0,94.1457,94.1457,94.035,94.0719,6455.0
2020-07-09 14:00:00,101.94,102.02,101.9,102.0,6060.0,94.0719,94.1457,94.035,94.1273,6060.0
2020-07-09 14:05:00,102.01,102.1,102.0,102.07,6695.0,94.1365,94.2196,94.1273,94.1919,6695.0
2020-07-09 14:10:00,102.06,102.15,102.06,102.14,7844.0,94.1826,94.2657,94.1826,94.2565,7844.0
2020-07-09 14:15:00,102.15,102.31,102.15,102.27,15325.0,94.2657,94.4134,94.2657,94.3764,15325.0
2020-07-09 14:20:00,102.27,102.28,102.13,102.18,9318.0,94.3764,94.3857,94.2472,94.2934,9318.0
2020-07-09 14:25:00,102.18,102.22,102.17,102.2,9910.0,94.2934,94.3303,94.2842,94.3118,9910.0
2020-07-09 14:30:00,102.2,102.21,102.14,102.18,11751.0,94.3118,94.3211,94.2565,94.2934,11751.0
2020-07-09 14:35:00,102.18,102.18,102.09,102.1,13941.0,94.2934,94.2934,94.2103,94.2196,13941.0
2020-07-09 14:40:00,102.09,102.16,101.98,102.0,12923.0,94.2103,94.2749,94.1088,94.1273,12923.0
2020-07-09 14:45:00,102.0,102.12,101.97,102.1,8318.0,94.1273,94.238,94.0996,94.2196,8318.0
2020-07-09 14:50:00,102.09,102.11,102.03,102.08,73043.0,94.2103,94.2288,94.155,94.2011,73043.0
2020-07-09 14:55:00,102.08,102.28,102.08,102.25,12804.0,94.2011,94.3857,94.2011,94.358,12804.0
2020-07-09 15:00:00,102.24,102.43,102.24,102.39,9892.0,94.3488,94.5241,94.3488,94.4872,9892.0
2020-07-09 15:05:00,102.4,102.44,102.32,102.36,10507.0,94.4964,94.5333,94.4226,94.4595,10507.0
2020-07-09 15:10:00,102.36,102.52,102.32,102.49,9216.0,94.4595,94.6071,94.4226,94.5795,9216.0
2020-07-09 15:15:00,102.54,102.62,102.44,102.45,12940.0,94.6256,94.6994,94.5333,94.5425,12940.0
2020-07-09 15:20:00,102.44,102.45,102.3,102.33,12831.0,94.5333,94.5425,94.4041,94.4318,12831.0
2020-07-09 15:25:00,102.33,102.35,102.2,102.2,13459.0,94.4318,94.4503,94.3118,94.3118,13459.0
2020-07-09 15:30:00,102.2,102.28,102.11,102.22,23731.0,94.3118,94.3857,94.2288,94.3303,23731.0
2020-07-09 15:35:00,102.24,102.24,102.05,102.17,24072.0,94.3488,94.3488,94.1734,94.2842,24072.0
2020-07-09 15:40:00,102.16,102.3,102.1,102.24,22670.0,94.2749,94.4041,94.2196,94.3488,22670.0
2020-07-09 15:45:00,102.25,102.67,102.23,102.61,51803.0,94.358,94.7456,94.3395,94.6902,51803.0
2020-07-09 15:50:00,102.59,102.59,102.23,102.26,53643.0,94.6717,94.6717,94.3395,94.3672,53643.0
2020-07-09 15:55:00,102.27,102.29,102.02,102.09,124475.0,94.3764,94.3949,94.1457,94.2103,124475.0
2020-07-10 09:30:00,102.02,102.76,102.02,102.59,37758.0,94.1457,94.8286,94.1457,94.6717,37758.0
2020-07-10 09:35:00,102.44,103.06,102.44,102.88,15455.0,94.5333,95.1055,94.5333,94.9394,15455.0
2020-07-10 09:40:00,102.94,103.34,102.93,103.27,9974.0,94.9947,95.3639,94.9855,95.2993,9974.0
2020-07-10 09:45:00,103.33,103.33,103.05,103.1,8833.0,95.3546,95.3546,95.0962,95.1424,8833.0
2020-07-10 09:50:00,103.08,103.08,102.74,102.74,10411.0,95.1239,95.1239,94.8102,94.8102,10411.0
2020-07-10 09:55:00,102.74,102.77,102.64,102.64,6828.0,94.8102,94.8378,94.7179,94.7179,6828.0
2020-07-10 10:00:00,102.6,102.6,102.17,102.19,11571.0,94.681,94.681,94.2842,94.3026,11571.0
2020-07-10 10:05:00,102.18,102.4,102.04,102.36,7346.0,94.2934,94.4964,94.1642,94.4595,7346.0
2020-07-10 10:10:00,102.32,102.57,102.29,102.57,7960.0,94.4226,94.6533,94.3949,94.6533,7960.0
2020-07-10 10:15:00,102.59,102.68,102.52,102.55,8489.0,94.6717,94.7548,94.6071,94.6348,8489.0
2020-07-10 10:20:00,102.51,102.61,102.48,102.48,4206.0,94.5979,94.6902,94.5702,94.5702,4206.0
2020-07-10 10:25:00,102.48,102.83,102.48,102.8,9793.0,94.5702,94.8932,94.5702,94.8655,9793.0
2020-07-10 10:30:00,102.77,102.84,102.69,102.73,11894.0,94.8378,94.9024,94.764,94.8009,11894.0
2020-07-10 10:35:00,102.75,102.88,102.75,102.78,6978.0,94.8194,94.9394,94.8194,94.8471,6978.0
2020-07-10 10:40:00,102.81,103.07,102.8,103.04,10390.0,94.8748,95.1147,94.8655,95.087,10390.0
2020-07-10 10:45:00,103.04,103.04,102.83,102.91,5716.0,95.087,95.087,94.8932,94.967,5716.0
2020-07-10 10:50:00,102.92,102.95,102.69,102.81,10829.0,94.9763,95.004,94.764,94.8748,10829.0
2020-07-10 10:55:00,102.85,102.97,102.78,102.92,8522.0,94.9117,95.0224,94.8471,94.9763,8522.0
2020-07-10 11:00:00,102.86,102.98,102.73,102.77,4937.0,94.9209,95.0316,94.8009,94.8378,4937.0
2020-07-10 11:05:00,102.75,102.86,102.72,102.85,6470.0,94.8194,94.9209,94.7917,94.9117,6470.0
2020-07-10 11:10:00,102.87,102.98,102.87,102.92,5647.0,94.9301,95.0316,94.9301,94.9763,5647.0
2020-07-10 11:15:00,102.92,102.96,102.88,102.92,7191.0,94.9763,95.0132,94.9394,94.9763,7191.0
2020-07-10 11:20:00,102.92,103.11,102.92,103.06,9210.0,94.9763,95.1516,94.9763,95.1055,9210.0
2020-07-10 11:25:00,103.06,103.08,102.89,102.94,7858.0,95.1055,95.1239,94.9486,94.9947,7858.0
2020-07-10 11:30:00,102.94,102.99,102.75,102.75,8903.0,94.9947,95.0409,94.8194,94.8194,8903.0
2020-07-10 11:35:00,102.79,103.01,102.78,103.01,5921.0,94.8563,95.0593,94.8471,95.0593,5921.0
2020-07-10 11:40:00,103.02,103.18,103.01,103.16,6315.0,95.0686,95.2162,95.0593,95.1977,6315.0
2020-07-10 11:45:00,103.15,103.16,103.03,103.04,5652.0,95.1885,95.1977,95.0778,95.087,5652.0
2020-07-10 11:50:00,103.05,103.11,102.99,103.09,8212.0,95.0962,95.1516,95.0409,95.1332,8212.0
2020-07-10 11:55:00,103.09,103.18,103.06,103.15,7347.0,95.1332,95.2162,95.1055,95.1885,7347.0
2020-07-10 12:00:00,103.15,103.23,103.08,103.21,6850.0,95.1885,95.2623,95.1239,95.2439,6850.0
2020-07-10 12:05:00,103.22,103.33,103.17,103.32,9270.0,95.2531,95.3546,95.207,95.3454,9270.0
2020-07-10 12:10:00,103.34,103.42,103.3,103.42,4637.0,95.3639,95.4377,95.3269,95.4377,4637.0
2020-07-10 12:15:00,103.42,103.42,103.23,103.24,10770.0,95.4377,95.4377,95.2623,95.2716,10770.0
2020-07-10 12:20:00,103.27,103.3,103.15,103.17,4622.0,95.2993,95.3269,95.1885,95.207,4622.0
2020-07-10 12:25:00,103.19,103.19,103.07,103.08,16576.0,95.2254,95.2254,95.1147,95.1239,16576.0
2020-07-10 12:30:00,103.08,103.1,103.04,103.04,3236.0,95.1239,95.1424,95.087,95.087,3236.0
2020-07-10 12:35:00,103.08,103.2,103.07,103.16,3561.0,95.1239,95.2347,95.1147,95.1977,3561.0
2020-07-10 12:40:00,103.13,103.28,103.06,103.27,5739.0,95.1701,95.3085,95.1055,95.2993,5739.0
2020-07-10 12:45:00,103.27,103.27,103.18,103.23,6383.0,95.2993,95.2993,95.2162,95.2623,6383.0
2020-07-10 12:50:00,103.21,103.38,103.21,103.35,4923.0,95.2439,95.4008,95.2439,95.3731,4923.0
2020-07-10 12:55:00,103.4,103.4,103.32,103.36,4803.0,95.4192,95.4192,95.3454,95.3823,4803.0
2020-07-10 13:00:00,103.35,103.35,103.26,103.28,3505.0,95.3731,95.3731,95.29,95.3085,3505.0
2020-07-10 13:05:00,103.27,103.3,103.23,103.25,6609.0,95.2993,95.3269,95.2623,95.2808,6609.0
2020-07-10 13:10:00,103.27,103.27,103.09,103.11,4370.0,95.2993,95.2993,95.1332,95.1516,4370.0
2020-07-10 13:15:00,103.11,103.12,102.99,103.01,4896.0,95.1516,95.1608,95.0409,95.0593,4896.0
2020-07-10 13:20:00,103.03,103.21,103.03,103.18,5159.0,95.0778,95.2439,95.0778,95.2162,5159.0
2020-07-10 13:25:00,103.16,103.28,103.12,103.26,9696.0,95.1977,95.3085,95.1608,95.29,9696.0
2020-07-10 13:30:00,103.28,103.37,103.26,103.32,11579.0,95.3085,95.3915,95.29,95.3454,11579.0
2020-07-10 13:35:00,103.32,103.36,103.28,103.3,6285.0,95.3454,95.3823,95.3085,95.3269,6285.0
2020-07-10 13:40:00,103.3,103.48,103.3,103.47,5582.0,95.3269,95.493,95.3269,95.4838,5582.0
2020-07-10 13:45:00,103.48,103.59,103.48,103.53,7624.0,95.493,95.5946,95.493,95.5392,7624.0
2020-07-10 13:50:00,103.56,103.65,103.56,103.6,4800.0,95.5669,95.6499,95.5669,95.6038,4800.0
2020-07-10 13:55:00,103.6,103.6,103.47,103.49,7559.0,95.6038,95.6038,95.4838,95.5023,7559.0
2020-07-10 14:00:00,103.5,103.53,103.42,103.48,4837.0,95.5115,95.5392,95.4377,95.493,4837.0
2020-07-10 14:05:00,103.47,103.62,103.47,103.58,4807.0,95.4838,95.6222,95.4838,95.5853,4807.0
2020-07-10 14:10:00,103.56,103.63,103.52,103.52,13126.0,95.5669,95.6315,95.53,95.53,13126.0
2020-07-10 14:15:00,103.55,103.56,103.45,103.54,10112.0,95.5576,95.5669,95.4654,95.5484,10112.0
2020-07-10 14:20:00,103.53,103.56,103.46,103.55,5076.0,95.5392,95.5669,95.4746,95.5576,5076.0
2020-07-10 14:25:00,103.56,103.6,103.51,103.58,4141.0,95.5669,95.6038,95.5207,95.5853,4141.0
2020-07-10 14:30:00,103.59,103.67,103.58,103.67,6047.0,95.5946,95.6684,95.5853,95.6684,6047.0
2020-07-10 14:35:00,103.69,103.75,103.65,103.75,3577.0,95.6868,95.7422,95.6499,95.7422,3577.0
2020-07-10 14:40:00,103.78,103.78,103.65,103.7,3341.0,95.7699,95.7699,95.6499,95.6961,3341.0
2020-07-10 14:45:00,103.71,103.71,103.64,103.64,3377.0,95.7053,95.7053,95.6407,95.6407,3377.0
2020-07-10 14:50:00,103.62,103.64,103.6,103.6,4549.0,95.6222,95.6407,95.6038,95.6038,4549.0
2020-07-10 14:55:00,103.61,103.65,103.56,103.58,9272.0,95.613,95.6499,95.5669,95.5853,9272.0
2020-07-10 15:00:00,103.57,103.62,103.46,103.59,7376.0,95.5761,95.6222,95.4746,95.5946,7376.0
2020-07-10 15:05:00,103.6,103.64,103.48,103.56,6290.0,95.6038,95.6407,95.493,95.5669,6290.0
2020-07-10 15:10:00,103.58,103.73,103.57,103.7,6414.0,95.5853,95.7238,95.5761,95.6961,6414.0
2020-07-10 15:15:00,103.71,103.73,103.65,103.72,7485.0,95.7053,95.7238,95.6499,95.7145,7485.0
2020-07-10 15:20:00,103.71,103.71,103.63,103.64,5857.0,95.7053,95.7053,95.6315,95.6407,5857.0
2020-07-10 15:25:00,103.64,103.64,103.58,103.63,12622.0,95.6407,95.6407,95.5853,95.6315,12622.0
2020-07-10 15:30:00,103.65,103.75,103.63,103.65,12941.0,95.6499,95.7422,95.6315,95.6499,12941.0
2020-07-10 15:35:00,103.67,103.73,103.56,103.68,18403.0,95.6684,95.7238,95.5669,95.6776,18403.0
2020-07-10 15:40:00,103.7,103.85,103.57,103.57,16843.0,95.6961,95.8345,95.5761,95.5761,16843.0
2020-07-10 15:45:00,103.58,103.77,103.58,103.74,16477.0,95.5853,95.7607,95.5853,95.733,16477.0
2020-07-10 15:50:00,103.79,103.84,103.76,103.8,24727.0,95.7791,95.8253,95.7514,95.7883,24727.0
2020-07-10 15:55:00,103.79,103.86,103.73,103.81,62712.0,95.7791,95.8437,95.7238,95.7976,62712.0
2020-07-13 09:30:00,104.33,104.4,104.07,104.24,38463.0,96.2774,96.342,96.0375,96.1944,38463.0
2020-07-13 09:35:00,104.24,104.39,104.14,104.29,15856.0,96.1944,96.3328,96.1021,96.2405,15856.0
2020-07-13 09:40:00,104.25,104.3,104.06,104.06,9895.0,96.2036,96.2498,96.0283,96.0283,9895.0
2020-07-13 09:45:00,104.09,104.09,103.82,103.92,16392.0,96.056,96.056,95.8068,95.8991,16392.0
2020-07-13 09:50:00,103.93,104.03,103.88,104.02,9642.0,95.9083,96.0006,95.8622,95.9914,9642.0
2020-07-13 09:55:00,104.0,104.0,103.72,103.74,10356.0,95.9729,95.9729,95.7145,95.733,10356.0
2020-07-13 10:00:00,103.75,103.95,103.74,103.95,10806.0,95.7422,95.9268,95.733,95.9268,10806.0
2020-07-13 10:05:00,103.99,104.24,103.87,104.21,11445.0,95.9637,96.1944,95.8529,96.1667,11445.0
2020-07-13 10:10:00,104.2,104.24,104.11,104.11,16950.0,96.1575,96.1944,96.0744,96.0744,16950.0
2020-07-13 10:15:00,104.11,104.13,103.94,104.12,10373.0,96.0744,96.0929,95.9175,96.0837,10373.0
2020-07-13 10:20:00,104.12,104.21,104.1,104.11,19032.0,96.0837,96.1667,96.0652,96.0744,19032.0
2020-07-13 10:25:00,104.1,104.22,104.05,104.15,11977.0,96.0652,96.1759,96.0191,96.1113,11977.0
2020-07-13 10:30:00,104.15,104.35,104.11,104.29,13895.0,96.1113,96.2959,96.0744,96.2405,13895.0
2020-07-13 10:35:00,104.31,104.32,104.11,104.23,11266.0,96.259,96.2682,96.0744,96.1852,11266.0
2020-07-13 10:40:00,104.2,104.2,103.93,104.02,11741.0,96.1575,96.1575,95.9083,95.9914,11741.0
2020-07-13 10:45:00,103.97,104.24,103.94,104.21,11660.0,95.9452,96.1944,95.9175,96.1667,11660.0
2020-07-13 10:50:00,104.21,104.22,104.06,104.1,8461.0,96.1667,96.1759,96.0283,96.0652,8461.0
2020-07-13 10:55:00,104.08,104.18,104.03,104.16,10411.0,96.0467,96.139,96.0006,96.1206,10411.0
2020-07-13 11:00:00,104.14,104.25,104.14,104.25,8682.0,96.1021,96.2036,96.1021,96.2036,8682.0
2020-07-13 11:05:00,104.27,104.28,104.18,104.2,17778.0,96.2221,96.2313,96.139,96.1575,17778.0
2020-07-13 11:10:00,104.19,104.19,104.09,104.15,8625.0,96.1482,96.1482,96.056,96.1113,8625.0
2020-07-13 11:15:00,104.14,104.16,104.01,104.14,10329.0,96.1021,96.1206,95.9821,96.1021,10329.0
2020-07-13 11:20:00,104.13,104.14,103.98,104.02,8612.0,96.0929,96.1021,95.9545,95.9914,8612.0
2020-07-13 11:25:00,104.04,104.23,104.04,104.18,21023.0,96.0098,96.1852,96.0098,96.139,21023.0
2020-07-13 11:30:00,104.2,104.41,104.2,104.29,19857.0,96.1575,96.3513,96.1575,96.2405,19857.0
2020-07-13 11:35:00,104.28,104.3,104.15,104.27,6354.0,96.2313,96.2498,96.1113,96.2221,6354.0
2020-07-13 11:40:00,104.27,104.39,104.27,104.39,13589.0,96.2221,96.3328,96.2221,96.3328,13589.0
2020-07-13 11:45:00,104.39,104.45,104.27,104.33,12983.0,96.3328,96.3882,96.2221,96.2774,12983.0
2020-07-13 11:50:00,104.34,104.34,104.2,104.3,14492.0,96.2867,96.2867,96.1575,96.2498,14492.0
2020-07-13 11:55:00,104.33,104.34,104.17,104.26,7692.0,96.2774,96.2867,96.1298,96.2128,7692.0
2020-07-13 12:00:00,104.26,104.39,104.17,104.37,7773.0,96.2128,96.3328,96.1298,96.3144,7773.0
2020-07-13 12:05:00,104.39,104.43,104.36,104.38,10156.0,96.3328,96.3697,96.3051,96.3236,10156.0
2020-07-13 12:10:00,104.38,104.41,104.35,104.38,13864.0,96.3236,96.3513,96.2959,96.3236,13864.0
2020-07-13 12:15:00,104.37,104.4,104.28,104.38,11131.0,96.3144,96.342,96.2313,96.3236,11131.0
2020-07-13 12:20:00,104.38,104.56,104.36,104.46,19846.0,96.3236,96.4897,96.3051,96.3974,19846.0
2020-07-13 12:25:00,104.47,104.55,104.46,104.49,14139.0,96.4066,96.4805,96.3974,96.4251,14139.0
2020-07-13 12:30:00,104.5,104.65,104.48,104.6,12687.0,96.4343,96.5727,96.4159,96.5266,12687.0
2020-07-13 12:35:00,104.59,104.74,104.58,104.73,12784.0,96.5174,96.6558,96.5081,96.6466,12784.0
2020-07-13 12:40:00,104.72,104.8,104.7,104.73,11235.0,96.6373,96.7112,96.6189,96.6466,11235.0
2020-07-13 12:45:00,104.73,104.73,104.64,104.67,12742.0,96.6466,96.6466,96.5635,96.5912,12742.0
2020-07-13 12:50:00,104.68,104.8,104.64,104.8,16107.0,96.6004,96.7112,96.5635,96.7112,16107.0
2020-07-13 12:55:00,104.82,104.93,104.74,104.93,10559.0,96.7296,96.8311,96.6558,96.8311,10559.0
2020-07-13 13:00:00,104.95,105.03,104.94,104.97,25534.0,96.8496,96.9234,96.8404,96.868,25534.0
2020-07-13 13:05:00,104.99,105.04,104.96,105.04,18461.0,96.8865,96.9326,96.8588,96.9326,18461.0
2020-07-13 13:10:00,105.05,105.15,105.05,105.11,11907.0,96.9419,97.0342,96.9419,96.9972,11907.0
2020-07-13 13:15:00,105.11,105.25,105.11,105.19,21859.0,96.9972,97.1264,96.9972,97.0711,21859.0
2020-07-13 13:20:00,105.18,105.19,105.02,105.03,36802.0,97.0618,97.0711,96.9142,96.9234,36802.0
2020-07-13 13:25:00,105.03,105.05,104.9,105.02,17255.0,96.9234,96.9419,96.8034,96.9142,17255.0
2020-07-13 13:30:00,105.03,105.19,105.0,105.06,18606.0,96.9234,97.0711,96.8957,96.9511,18606.0
2020-07-13 13:35:00,105.09,105.22,105.09,105.13,13541.0,96.9788,97.0987,96.9788,97.0157,13541.0
2020-07-13 13:40:00,105.13,105.14,105.08,105.14,8519.0,97.0157,97.0249,96.9696,97.0249,8519.0
2020-07-13 13:45:00,105.14,105.23,105.13,105.16,12161.0,97.0249,97.108,97.0157,97.0434,12161.0
2020-07-13 13:50:00,105.15,105.25,105.14,105.23,12890.0,97.0342,97.1264,97.0249,97.108,12890.0
2020-07-13 13:55:00,105.24,105.37,105.18,105.31,31477.0,97.1172,97.2372,97.0618,97.1818,31477.0
2020-07-13 14:00:00,105.31,105.37,105.28,105.37,15028.0,97.1818,97.2372,97.1541,97.2372,15028.0
2020-07-13 14:05:00,105.36,105.37,105.21,105.26,17759.0,97.2279,97.2372,97.0895,97.1357,17759.0
2020-07-13 14:10:00,105.28,105.32,105.16,105.28,15119.0,97.1541,97.191,97.0434,97.1541,15119.0
2020-07-13 14:15:00,105.3,105.44,105.22,105.44,13552.0,97.1726,97.3018,97.0987,97.3018,13552.0
2020-07-13 14:20:00,105.41,105.45,105.19,105.26,21964.0,97.2741,97.311,97.0711,97.1357,21964.0
2020-07-13 14:25:00,105.3,105.32,105.15,105.24,18192.0,97.1726,97.191,97.0342,97.1172,18192.0
2020-07-13 14:30:00,105.24,105.24,105.02,105.18,18186.0,97.1172,97.1172,96.9142,97.0618,18186.0
2020-07-13 14:35:00,105.15,105.17,105.0,105.11,14948.0,97.0342,97.0526,96.8957,96.9972,14948.0
2020-07-13 14:40:00,105.1,105.28,105.03,105.19,142399.0,96.988,97.1541,96.9234,97.0711,142399.0
2020-07-13 14:45:00,105.19,105.34,105.13,105.31,18323.0,97.0711,97.2095,97.0157,97.1818,18323.0
2020-07-13 14:50:00,105.29,105.4,105.24,105.39,9802.0,97.1633,97.2649,97.1172,97.2556,9802.0
2020-07-13 14:55:00,105.4,105.42,105.24,105.28,15020.0,97.2649,97.2833,97.1172,97.1541,15020.0
2020-07-13 15:00:00,105.3,105.3,105.07,105.17,16956.0,97.1726,97.1726,96.9603,97.0526,16956.0
2020-07-13 15:05:00,105.17,105.2,104.85,104.88,20149.0,97.0526,97.0803,96.7573,96.785,20149.0
2020-07-13 15:10:00,104.86,104.99,104.84,104.87,12320.0,96.7665,96.8865,96.7481,96.7758,12320.0
2020-07-13 15:15:00,104.85,104.93,104.76,104.8,16165.0,96.7573,96.8311,96.6743,96.7112,16165.0
2020-07-13 15:20:00,104.8,104.93,104.76,104.87,16210.0,96.7112,96.8311,96.6743,96.7758,16210.0
2020-07-13 15:25:00,104.88,104.93,104.72,104.76,20741.0,96.785,96.8311,96.6373,96.6743,20741.0
2020-07-13 15:30:00,104.77,104.78,104.37,104.42,27017.0,96.6835,96.6927,96.3144,96.3605,27017.0
2020-07-13 15:35:00,104.41,104.58,104.35,104.54,36538.0,96.3513,96.5081,96.2959,96.4712,36538.0
2020-07-13 15:40:00,104.53,104.83,104.53,104.63,37385.0,96.462,96.7389,96.462,96.5543,37385.0
2020-07-13 15:45:00,104.64,104.69,104.21,104.26,43144.0,96.5635,96.6097,96.1667,96.2128,43144.0
2020-07-13 15:50:00,104.23,104.43,104.17,104.26,49781.0,96.1852,96.3697,96.1298,96.2128,49781.0
2020-07-13 15:55:00,104.27,104.59,104.25,104.38,132442.0,96.2221,96.5174,96.2036,96.3236,132442.0
2020-07-14 09:30:00,104.5,105.02,104.47,104.58,53856.0,96.4343,96.9142,96.4066,96.5081,53856.0
2020-07-14 09:35:00,104.64,104.93,104.46,104.93,26193.0,96.5635,96.8311,96.3974,96.8311,26193.0
2020-07-14 09:40:00,104.83,104.97,104.72,104.87,11779.0,96.7389,96.868,96.6373,96.7758,11779.0
2020-07-14 09:45:00,104.85,105.19,104.81,105.15,16565.0,96.7573,97.0711,96.7204,97.0342,16565.0
2020-07-14 09:50:00,105.14,105.43,104.95,105.4,20927.0,97.0249,97.2925,96.8496,97.2649,20927.0
2020-07-14 09:55:00,105.4,105.64,105.33,105.36,19561.0,97.2649,97.4863,97.2003,97.2279,19561.0
2020-07-14 10:00:00,105.36,105.49,105.23,105.46,10834.0,97.2279,97.3479,97.108,97.3202,10834.0
2020-07-14 10:05:00,105.42,105.53,105.32,105.37,16880.0,97.2833,97.3848,97.191,97.2372,16880.0
2020-07-14 10:10:00,105.41,105.69,105.21,105.27,21618.0,97.2741,97.5325,97.0895,97.1449,21618.0
2020-07-14 10:15:00,105.31,105.5,105.31,105.4,10237.0,97.1818,97.3571,97.1818,97.2649,10237.0
2020-07-14 10:20:00,105.35,105.57,105.31,105.46,18758.0,97.2187,97.4217,97.1818,97.3202,18758.0
2020-07-14 10:25:00,105.36,105.51,105.18,105.29,7589.0,97.2279,97.3664,97.0618,97.1633,7589.0
2020-07-14 10:30:00,105.35,105.61,105.33,105.53,20798.0,97.2187,97.4586,97.2003,97.3848,20798.0
2020-07-14 10:35:00,105.56,105.66,105.47,105.56,10306.0,97.4125,97.5048,97.3295,97.4125,10306.0
2020-07-14 10:40:00,105.56,105.77,105.49,105.57,25364.0,97.4125,97.6063,97.3479,97.4217,25364.0
2020-07-14 10:45:00,105.57,105.6,105.41,105.42,11963.0,97.4217,97.4494,97.2741,97.2833,11963.0
2020-07-14 10:50:00,105.44,105.73,105.38,105.66,11274.0,97.3018,97.5694,97.2464,97.5048,11274.0
2020-07-14 10:55:00,105.67,105.67,105.36,105.54,8319.0,97.514,97.514,97.2279,97.3941,8319.0
2020-07-14 11:00:00,105.51,105.8,105.38,105.69,10276.0,97.3664,97.634,97.2464,97.5325,10276.0
2020-07-14 11:05:00,105.68,105.78,105.48,105.7,15863.0,97.5232,97.6155,97.3387,97.5417,15863.0
2020-07-14 11:10:00,105.69,105.73,105.48,105.63,8057.0,97.5325,97.5694,97.3387,97.4771,8057.0
2020-07-14 11:15:00,105.6,105.69,105.45,105.59,8976.0,97.4494,97.5325,97.311,97.4402,8976.0
2020-07-14 11:20:00,105.53,105.74,105.53,105.71,11852.0,97.3848,97.5786,97.3848,97.5509,11852.0
2020-07-14 11:25:00,105.74,105.76,105.64,105.69,10284.0,97.5786,97.5971,97.4863,97.5325,10284.0
2020-07-14 11:30:00,105.65,105.85,105.57,105.73,9975.0,97.4956,97.6801,97.4217,97.5694,9975.0
2020-07-14 11:35:00,105.75,105.76,105.51,105.56,6908.0,97.5878,97.5971,97.3664,97.4125,6908.0
2020-07-14 11:40:00,105.62,105.71,105.62,105.65,6398.0,97.4679,97.5509,97.4679,97.4956,6398.0
2020-07-14 11:45:00,105.66,105.74,105.59,105.61,10308.0,97.5048,97.5786,97.4402,97.4586,10308.0
2020-07-14 11:50:00,105.62,105.67,105.52,105.55,8458.0,97.4679,97.514,97.3756,97.4033,8458.0
2020-07-14 11:55:00,105.53,105.66,105.51,105.66,3810.0,97.3848,97.5048,97.3664,97.5048,3810.0
2020-07-14 12:00:00,105.66,105.72,105.59,105.72,14031.0,97.5048,97.5602,97.4402,97.5602,14031.0
2020-07-14 12:05:00,105.75,105.75,105.31,105.37,5384.0,97.5878,97.5878,97.1818,97.2372,5384.0
2020-07-14 12:10:00,105.36,105.47,105.36,105.44,4168.0,97.2279,97.3295,97.2279,97.3018,4168.0
2020-07-14 12:15:00,105.43,105.57,105.43,105.55,12017.0,97.2925,97.4217,97.2925,97.4033,12017.0
2020-07-14 12:20:00,105.54,105.65,105.54,105.6,10915.0,97.3941,97.4956,97.3941,97.4494,10915.0
2020-07-14 12:25:00,105.58,105.58,105.4,105.4,9985.0,97.431,97.431,97.2649,97.2649,9985.0
2020-07-14 12:30:00,105.43,105.55,105.43,105.48,7531.0,97.2925,97.4033,97.2925,97.3387,7531.0
2020-07-14 12:35:00,105.51,105.59,105.37,105.37,9437.0,97.3664,97.4402,97.2372,97.2372,9437.0
2020-07-14 12:40:00,105.4,105.4,105.34,105.34,4238.0,97.2649,97.2649,97.2095,97.2095,4238.0
2020-07-14 12:45:00,105.35,105.51,105.35,105.46,5281.0,97.2187,97.3664,97.2187,97.3202,5281.0
2020-07-14 12:50:00,105.49,105.49,105.27,105.28,4485.0,97.3479,97.3479,97.1449,97.1541,4485.0
2020-07-14 12:55:00,105.29,105.29,105.21,105.22,4481.0,97.1633,97.1633,97.0895,97.0987,4481.0
2020-07-14 13:00:00,105.22,105.23,105.1,105.1,6666.0,97.0987,97.108,96.988,96.988,6666.0
2020-07-14 13:05:00,105.1,105.16,105.0,105.02,5292.0,96.988,97.0434,96.8957,96.9142,5292.0
2020-07-14 13:10:00,105.01,105.05,104.95,104.96,10431.0,96.905,96.9419,96.8496,96.8588,10431.0
2020-07-14 13:15:00,104.96,105.02,104.91,104.96,6963.0,96.8588,96.9142,96.8127,96.8588,6963.0
2020-07-14 13:20:00,104.97,105.1,104.96,105.01,4589.0,96.868,96.988,96.8588,96.905,4589.0
2020-07-14 13:25:00,105.0,105.04,104.94,105.0,13176.0,96.8957,96.9326,96.8404,96.8957,13176.0
2020-07-14 13:30:00,104.98,105.15,104.98,105.09,5884.0,96.8773,97.0342,96.8773,96.9788,5884.0
2020-07-14 13:35:00,105.1,105.42,105.1,105.42,144310.0,96.988,97.2833,96.988,97.2833,144310.0
2020-07-14 13:40:00,105.39,105.42,105.33,105.39,5168.0,97.2556,97.2833,97.2003,97.2556,5168.0
2020-07-14 13:45:00,105.36,105.4,105.32,105.33,8447.0,97.2279,97.2649,97.191,97.2003,8447.0
2020-07-14 13:50:00,105.32,105.43,105.23,105.37,9596.0,97.191,97.2925,97.108,97.2372,9596.0
2020-07-14 13:55:00,105.35,105.37,104.87,105.11,11069.0,97.2187,97.2372,96.7758,96.9972,11069.0
2020-07-14 14:00:00,105.14,105.31,105.03,105.3,7025.0,97.0249,97.1818,96.9234,97.1726,7025.0
2020-07-14 14:05:00,105.25,105.31,105.14,105.21,13731.0,97.1264,97.1818,97.0249,97.0895,13731.0
2020-07-14 14:10:00,105.26,105.38,105.25,105.37,4376.0,97.1357,97.2464,97.1264,97.2372,4376.0
2020-07-14 14:15:00,105.39,105.55,105.3,105.47,20726.0,97.2556,97.4033,97.1726,97.3295,20726.0
2020-07-14 14:20:00,105.46,105.59,105.45,105.54,8662.0,97.3202,97.4402,97.311,97.3941,8662.0
2020-07-14 14:25:00,105.52,105.52,105.38,105.45,5847.0,97.3756,97.3756,97.2464,97.311,5847.0
2020-07-14 14:30:00,105.44,105.5,105.41,105.41,5960.0,97.3018,97.3571,97.2741,97.2741,5960.0
2020-07-14 14:35:00,105.44,105.56,105.38,105.39,5712.0,97.3018,97.4125,97.2464,97.2556,5712.0
2020-07-14 14:40:00,105.39,105.4,105.3,105.37,7584.0,97.2556,97.2649,97.1726,97.2372,7584.0
2020-07-14 14:45:00,105.37,105.48,105.23,105.23,6183.0,97.2372,97.3387,97.108,97.108,6183.0
2020-07-14 14:50:00,105.27,105.46,105.25,105.44,7767.0,97.1449,97.3202,97.1264,97.3018,7767.0
2020-07-14 14:55:00,105.44,105.54,105.38,105.48,8311.0,97.3018,97.3941,97.2464,97.3387,8311.0
2020-07-14 15:00:00,105.46,105.62,105.35,105.36,15067.0,97.3202,97.4679,97.2187,97.2279,15067.0
2020-07-14 15:05:00,105.34,105.59,105.33,105.49,16243.0,97.2095,97.4402,97.2003,97.3479,16243.0
2020-07-14 15:10:00,105.51,105.56,105.45,105.52,8389.0,97.3664,97.4125,97.311,97.3756,8389.0
2020-07-14 15:15:00,105.52,105.6,105.46,105.55,12889.0,97.3756,97.4494,97.3202,97.4033,12889.0
2020-07-14 15:20:00,105.57,105.82,105.55,105.8,17130.0,97.4217,97.6524,97.4033,97.634,17130.0
2020-07-14 15:25:00,105.83,105.9,105.81,105.84,13780.0,97.6617,97.7263,97.6432,97.6709,13780.0
2020-07-14 15:30:00,105.86,105.99,105.85,105.9,18761.0,97.6894,97.8093,97.6801,97.7263,18761.0
2020-07-14 15:35:00,105.89,105.94,105.84,105.94,13652.0,97.717,97.7632,97.6709,97.7632,13652.0
2020-07-14 15:40:00,105.91,105.93,105.86,105.88,17391.0,97.7355,97.7539,97.6894,97.7078,17391.0
2020-07-14 15:45:00,105.88,106.05,105.87,105.99,36611.0,97.7078,97.8647,97.6986,97.8093,36611.0
2020-07-14 15:50:00,106.02,106.19,105.94,106.16,45855.0,97.837,97.9939,97.7632,97.9662,45855.0
2020-07-14 15:55:00,106.14,106.23,106.05,106.21,84398.0,97.9477,98.0308,97.8647,98.0123,84398.0
2020-07-15 09:30:00,106.92,107.26,106.83,107.15,67980.0,98.6675,98.9813,98.5845,98.8798,67980.0
2020-07-15 09:35:00,107.07,107.39,106.84,106.92,15516.0,98.806,99.1013,98.5937,98.6675,15516.0
2020-07-15 09:40:00,106.94,107.1,106.65,106.87,13410.0,98.686,98.8336,98.4184,98.6214,13410.0
2020-07-15 09:45:00,106.85,106.89,106.73,106.74,17786.0,98.6029,98.6399,98.4922,98.5014,17786.0
2020-07-15 09:50:00,106.76,107.13,106.74,107.13,23503.0,98.5199,98.8613,98.5014,98.8613,23503.0
2020-07-15 09:55:00,107.16,107.19,106.83,106.93,60512.0,98.889,98.9167,98.5845,98.6768,60512.0
2020-07-15 10:00:00,106.92,106.96,106.8,106.84,14657.0,98.6675,98.7044,98.5568,98.5937,14657.0
2020-07-15 10:05:00,106.85,106.88,106.55,106.66,14894.0,98.6029,98.6306,98.3261,98.4276,14894.0
2020-07-15 10:10:00,106.67,106.73,106.41,106.54,25751.0,98.4368,98.4922,98.1969,98.3169,25751.0
2020-07-15 10:15:00,106.53,106.74,106.48,106.68,10161.0,98.3076,98.5014,98.2615,98.4461,10161.0
2020-07-15 10:20:00,106.72,106.79,106.68,106.79,9410.0,98.483,98.5476,98.4461,98.5476,9410.0
2020-07-15 10:25:00,106.76,106.98,106.75,106.95,8266.0,98.5199,98.7229,98.5107,98.6952,8266.0
2020-07-15 10:30:00,106.94,107.15,106.94,107.05,14166.0,98.686,98.8798,98.686,98.7875,14166.0
2020-07-15 10:35:00,107.04,107.07,106.95,106.98,13451.0,98.7783,98.806,98.6952,98.7229,13451.0
2020-07-15 10:40:00,106.97,106.99,106.88,106.9,8955.0,98.7137,98.7321,98.6306,98.6491,8955.0
2020-07-15 10:45:00,106.91,106.94,106.64,106.64,14727.0,98.6583,98.686,98.4091,98.4091,14727.0
2020-07-15 10:50:00,106.66,106.71,106.46,106.51,10180.0,98.4276,98.4737,98.243,98.2892,10180.0
2020-07-15 10:55:00,106.49,106.64,106.46,106.63,41352.0,98.2707,98.4091,98.243,98.3999,41352.0
2020-07-15 11:00:00,106.69,106.9,106.54,106.85,26105.0,98.4553,98.6491,98.3169,98.6029,26105.0
2020-07-15 11:05:00,106.87,106.93,106.75,106.78,54096.0,98.6214,98.6768,98.5107,98.5383,54096.0
2020-07-15 11:10:00,106.82,106.89,106.78,106.87,15883.0,98.5753,98.6399,98.5383,98.6214,15883.0
2020-07-15 11:15:00,106.86,106.89,106.69,106.77,14812.0,98.6122,98.6399,98.4553,98.5291,14812.0
2020-07-15 11:20:00,106.75,106.82,106.54,106.64,11767.0,98.5107,98.5753,98.3169,98.4091,11767.0
2020-07-15 11:25:00,106.63,106.84,106.6,106.76,8718.0,98.3999,98.5937,98.3722,98.5199,8718.0
2020-07-15 11:30:00,106.78,106.92,106.78,106.82,7630.0,98.5383,98.6675,98.5383,98.5753,7630.0
2020-07-15 11:35:00,106.76,106.81,106.68,106.69,7254.0,98.5199,98.566,98.4461,98.4553,7254.0
2020-07-15 11:40:00,106.69,106.7,106.5,106.59,10223.0,98.4553,98.4645,98.28,98.363,10223.0
2020-07-15 11:45:00,106.58,106.58,106.48,106.51,8353.0,98.3538,98.3538,98.2615,98.2892,8353.0
2020-07-15 11:50:00,106.51,106.62,106.48,106.61,6486.0,98.2892,98.3907,98.2615,98.3815,6486.0
2020-07-15 11:55:00,106.61,106.66,106.38,106.38,7926.0,98.3815,98.4276,98.1692,98.1692,7926.0
2020-07-15 12:00:00,106.43,106.44,106.27,106.31,9870.0,98.2154,98.2246,98.0677,98.1046,9870.0
2020-07-15 12:05:00,106.29,106.54,106.29,106.52,11727.0,98.0862,98.3169,98.0862,98.2984,11727.0
2020-07-15 12:10:00,106.49,106.53,106.31,106.53,8134.0,98.2707,98.3076,98.1046,98.3076,8134.0
2020-07-15 12:15:00,106.5,106.63,106.5,106.61,12311.0,98.28,98.3999,98.28,98.3815,12311.0
2020-07-15 12:20:00,106.62,106.72,106.58,106.68,10774.0,98.3907,98.483,98.3538,98.4461,10774.0
2020-07-15 12:25:00,106.67,106.75,106.63,106.74,11063.0,98.4368,98.5107,98.3999,98.5014,11063.0
2020-07-15 12:30:00,106.73,106.81,106.58,106.67,9400.0,98.4922,98.566,98.3538,98.4368,9400.0
2020-07-15 12:35:00,106.64,106.65,106.37,106.37,15092.0,98.4091,98.4184,98.16,98.16,15092.0
2020-07-15 12:40:00,106.4,106.56,106.38,106.51,11134.0,98.1877,98.3353,98.1692,98.2892,11134.0
2020-07-15 12:45:00,106.51,106.66,106.45,106.61,8642.0,98.2892,98.4276,98.2338,98.3815,8642.0
2020-07-15 12:50:00,106.59,106.68,106.57,106.68,5786.0,98.363,98.4461,98.3446,98.4461,5786.0
2020-07-15 12:55:00,106.66,106.73,106.61,106.73,6241.0,98.4276,98.4922,98.3815,98.4922,6241.0
2020-07-15 13:00:00,106.71,106.78,106.67,106.77,9566.0,98.4737,98.5383,98.4368,98.5291,9566.0
2020-07-15 13:05:00,106.77,106.95,106.73,106.91,14701.0,98.5291,98.6952,98.4922,98.6583,14701.0
2020-07-15 13:10:00,106.89,106.95,106.8,106.83,9475.0,98.6399,98.6952,98.5568,98.5845,9475.0
2020-07-15 13:15:00,106.83,106.84,106.73,106.79,9178.0,98.5845,98.5937,98.4922,98.5476,9178.0
2020-07-15 13:20:00,106.83,106.95,106.82,106.95,10170.0,98.5845,98.6952,98.5753,98.6952,10170.0
2020-07-15 13:25:00,106.94,106.94,106.86,106.9,6333.0,98.686,98.686,98.6122,98.6491,6333.0
2020-07-15 13:30:00,106.9,107.05,106.88,106.97,14132.0,98.6491,98.7875,98.6306,98.7137,14132.0
2020-07-15 13:35:00,106.97,107.02,106.95,107.0,5912.0,98.7137,98.7598,98.6952,98.7414,5912.0
2020-07-15 13:40:00,106.99,107.04,106.93,106.93,6425.0,98.7321,98.7783,98.6768,98.6768,6425.0
2020-07-15 13:45:00,106.94,106.97,106.85,106.9,8542.0,98.686,98.7137,98.6029,98.6491,8542.0
2020-07-15 13:50:00,106.9,106.94,106.8,106.81,7431.0,98.6491,98.686,98.5568,98.566,7431.0
2020-07-15 13:55:00,106.79,106.8,106.71,106.74,8756.0,98.5476,98.5568,98.4737,98.5014,8756.0
2020-07-15 14:00:00,106.73,106.97,106.67,106.94,12628.0,98.4922,98.7137,98.4368,98.686,12628.0
2020-07-15 14:05:00,106.92,106.94,106.64,106.64,27352.0,98.6675,98.686,98.4091,98.4091,27352.0
2020-07-15 14:10:00,106.63,106.73,106.6,106.69,18382.0,98.3999,98.4922,98.3722,98.4553,18382.0
2020-07-15 14:15:00,106.72,106.79,106.63,106.67,12167.0,98.483,98.5476,98.3999,98.4368,12167.0
2020-07-15 14:20:00,106.68,106.73,106.64,106.68,9637.0,98.4461,98.4922,98.4091,98.4461,9637.0
2020-07-15 14:25:00,106.69,106.82,106.68,106.74,7949.0,98.4553,98.5753,98.4461,98.5014,7949.0
2020-07-15 14:30:00,106.72,106.86,106.71,106.8,8559.0,98.483,98.6122,98.4737,98.5568,8559.0
2020-07-15 14:35:00,106.79,106.81,106.7,106.75,9885.0,98.5476,98.566,98.4645,98.5107,9885.0
2020-07-15 14:40:00,106.77,106.81,106.67,106.67,9484.0,98.5291,98.566,98.4368,98.4368,9484.0
2020-07-15 14:45:00,106.67,106.8,106.62,106.8,11321.0,98.4368,98.5568,98.3907,98.5568,11321.0
2020-07-15 14:50:00,106.8,106.8,106.59,106.59,19253.0,98.5568,98.5568,98.363,98.363,19253.0
2020-07-15 14:55:00,106.58,106.7,106.55,106.57,40410.0,98.3538,98.4645,98.3261,98.3446,40410.0
2020-07-15 15:00:00,106.55,106.74,106.55,106.65,23555.0,98.3261,98.5014,98.3261,98.4184,23555.0
2020-07-15 15:05:00,106.65,106.75,106.54,106.71,14353.0,98.4184,98.5107,98.3169,98.4737,14353.0
2020-07-15 15:10:00,106.71,106.71,106.51,106.51,13859.0,98.4737,98.4737,98.2892,98.2892,13859.0
2020-07-15 15:15:00,106.5,106.6,106.42,106.54,17195.0,98.28,98.3722,98.2061,98.3169,17195.0
2020-07-15 15:20:00,106.54,106.61,106.48,106.6,17735.0,98.3169,98.3815,98.2615,98.3722,17735.0
2020-07-15 15:25:00,106.61,106.79,106.56,106.78,20128.0,98.3815,98.5476,98.3353,98.5383,20128.0
2020-07-15 15:30:00,106.78,106.97,106.76,106.97,20970.0,98.5383,98.7137,98.5199,98.7137,20970.0
2020-07-15 15:35:00,106.97,107.0,106.87,107.0,19794.0,98.7137,98.7414,98.6214,98.7414,19794.0
2020-07-15 15:40:00,106.99,107.04,106.9,107.02,25829.0,98.7321,98.7783,98.6491,98.7598,25829.0
2020-07-15 15:45:00,107.01,107.22,106.97,107.18,41555.0,98.7506,98.9444,98.7137,98.9075,41555.0
2020-07-15 15:50:00,107.18,107.18,106.74,106.75,46801.0,98.9075,98.9075,98.5014,98.5107,46801.0
2020-07-15 15:55:00,106.75,106.9,106.74,106.79,91094.0,98.5107,98.6491,98.5014,98.5476,91094.0
2020-07-16 09:30:00,106.59,107.14,106.52,107.04,42751.0,98.363,98.8706,98.2984,98.7783,42751.0
2020-07-16 09:35:00,107.09,107.36,106.96,107.24,26725.0,98.8244,99.0736,98.7044,98.9628,26725.0
2020-07-16 09:40:00,107.27,107.38,107.01,107.29,21836.0,98.9905,99.092,98.7506,99.009,21836.0
2020-07-16 09:45:00,107.31,107.48,107.23,107.42,16022.0,99.0274,99.1843,98.9536,99.1289,16022.0
2020-07-16 09:50:00,107.45,107.68,107.44,107.61,25849.0,99.1566,99.3689,99.1474,99.3043,25849.0
2020-07-16 09:55:00,107.56,107.64,107.27,107.32,32854.0,99.2581,99.332,98.9905,99.0367,32854.0
2020-07-16 10:00:00,107.4,107.85,107.39,107.69,13556.0,99.1105,99.5258,99.1013,99.3781,13556.0
2020-07-16 10:05:00,107.75,107.76,107.5,107.6,13381.0,99.4335,99.4427,99.2028,99.2951,13381.0
2020-07-16 10:10:00,107.61,107.99,107.61,107.98,22328.0,99.3043,99.655,99.3043,99.6457,22328.0
2020-07-16 10:15:00,107.96,108.06,107.8,107.9,23526.0,99.6273,99.7195,99.4796,99.5719,23526.0
2020-07-16 10:20:00,107.84,107.99,107.84,107.9,10860.0,99.5165,99.655,99.5165,99.5719,10860.0
2020-07-16 10:25:00,107.9,108.14,107.77,108.1,18050.0,99.5719,99.7934,99.4519,99.7565,18050.0
2020-07-16 10:30:00,108.06,108.12,107.94,108.09,25554.0,99.7195,99.7749,99.6088,99.7472,25554.0
2020-07-16 10:35:00,108.08,108.09,107.95,108.01,11099.0,99.738,99.7472,99.618,99.6734,11099.0
2020-07-16 10:40:00,108.02,108.15,107.96,108.04,15369.0,99.6826,99.8026,99.6273,99.7011,15369.0
2020-07-16 10:45:00,108.06,108.11,107.98,108.02,11628.0,99.7195,99.7657,99.6457,99.6826,11628.0
2020-07-16 10:50:00,108.0,108.05,107.93,108.02,8283.0,99.6642,99.7103,99.5996,99.6826,8283.0
2020-07-16 10:55:00,108.03,108.03,107.88,107.9,10720.0,99.6919,99.6919,99.5534,99.5719,10720.0
2020-07-16 11:00:00,107.94,107.94,107.82,107.86,6705.0,99.6088,99.6088,99.4981,99.535,6705.0
2020-07-16 11:05:00,107.87,107.94,107.84,107.93,10860.0,99.5442,99.6088,99.5165,99.5996,10860.0
2020-07-16 11:10:00,107.91,107.99,107.76,107.78,7413.0,99.5811,99.655,99.4427,99.4612,7413.0
2020-07-16 11:15:00,107.78,107.8,107.68,107.72,9868.0,99.4612,99.4796,99.3689,99.4058,9868.0
2020-07-16 11:20:00,107.72,107.84,107.65,107.74,7881.0,99.4058,99.5165,99.3412,99.4242,7881.0
2020-07-16 11:25:00,107.74,107.82,107.64,107.68,11488.0,99.4242,99.4981,99.332,99.3689,11488.0
2020-07-16 11:30:00,107.66,107.67,107.54,107.57,11763.0,99.3504,99.3596,99.2397,99.2674,11763.0
2020-07-16 11:35:00,107.57,107.6,107.41,107.51,20528.0,99.2674,99.2951,99.1197,99.212,20528.0
2020-07-16 11:40:00,107.52,107.68,107.51,107.51,10793.0,99.2212,99.3689,99.212,99.212,10793.0
2020-07-16 11:45:00,107.51,107.52,107.31,107.36,12058.0,99.212,99.2212,99.0274,99.0736,12058.0
2020-07-16 11:50:00,107.37,107.42,107.19,107.31,27025.0,99.0828,99.1289,98.9167,99.0274,27025.0
2020-07-16 11:55:00,107.32,107.43,107.29,107.35,16477.0,99.0367,99.1382,99.009,99.0643,16477.0
2020-07-16 12:00:00,107.31,107.56,107.29,107.49,24433.0,99.0274,99.2581,99.009,99.1935,24433.0
2020-07-16 12:05:00,107.48,107.56,107.48,107.52,20245.0,99.1843,99.2581,99.1843,99.2212,20245.0
2020-07-16 12:10:00,107.52,107.52,107.35,107.46,14519.0,99.2212,99.2212,99.0643,99.1659,14519.0
2020-07-16 12:15:00,107.46,107.46,107.35,107.37,28855.0,99.1659,99.1659,99.0643,99.0828,28855.0
2020-07-16 12:20:00,107.38,107.54,107.35,107.54,27764.0,99.092,99.2397,99.0643,99.2397,27764.0
2020-07-16 12:25:00,107.57,107.6,107.41,107.53,19208.0,99.2674,99.2951,99.1197,99.2305,19208.0
2020-07-16 12:30:00,107.52,107.57,107.44,107.5,8457.0,99.2212,99.2674,99.1474,99.2028,8457.0
2020-07-16 12:35:00,107.57,107.62,107.56,107.62,7501.0,99.2674,99.3135,99.2581,99.3135,7501.0
2020-07-16 12:40:00,107.63,107.72,107.63,107.7,6814.0,99.3227,99.4058,99.3227,99.3873,6814.0
2020-07-16 12:45:00,107.68,107.7,107.6,107.63,8908.0,99.3689,99.3873,99.2951,99.3227,8908.0
2020-07-16 12:50:00,107.67,107.67,107.56,107.56,6573.0,99.3596,99.3596,99.2581,99.2581,6573.0
2020-07-16 12:55:00,107.58,107.59,107.45,107.52,6406.0,99.2766,99.2858,99.1566,99.2212,6406.0
2020-07-16 13:00:00,107.5,107.62,107.47,107.62,6327.0,99.2028,99.3135,99.1751,99.3135,6327.0
2020-07-16 13:05:00,107.61,107.63,107.43,107.43,9213.0,99.3043,99.3227,99.1382,99.1382,9213.0
2020-07-16 13:10:00,107.45,107.62,107.43,107.61,7610.0,99.1566,99.3135,99.1382,99.3043,7610.0
2020-07-16 13:15:00,107.62,107.74,107.62,107.68,10208.0,99.3135,99.4242,99.3135,99.3689,10208.0
2020-07-16 13:20:00,107.67,107.69,107.63,107.66,8615.0,99.3596,99.3781,99.3227,99.3504,8615.0
2020-07-16 13:25:00,107.66,107.7,107.6,107.65,5993.0,99.3504,99.3873,99.2951,99.3412,5993.0
2020-07-16 13:30:00,107.65,107.66,107.47,107.47,6975.0,99.3412,99.3504,99.1751,99.1751,6975.0
2020-07-16 13:35:00,107.48,107.5,107.35,107.36,6413.0,99.1843,99.2028,99.0643,99.0736,6413.0
2020-07-16 13:40:00,107.37,107.39,107.26,107.37,11198.0,99.0828,99.1013,98.9813,99.0828,11198.0
2020-07-16 13:45:00,107.36,107.47,107.35,107.39,10033.0,99.0736,99.1751,99.0643,99.1013,10033.0
2020-07-16 13:50:00,107.39,107.39,107.27,107.28,5464.0,99.1013,99.1013,98.9905,98.9998,5464.0
2020-07-16 13:55:00,107.3,107.3,107.17,107.19,15384.0,99.0182,99.0182,98.8982,98.9167,15384.0
2020-07-16 14:00:00,107.19,107.21,107.08,107.13,15111.0,98.9167,98.9352,98.8152,98.8613,15111.0
2020-07-16 14:05:00,107.14,107.23,107.11,107.18,10875.0,98.8706,98.9536,98.8429,98.9075,10875.0
2020-07-16 14:10:00,107.17,107.29,107.15,107.29,17348.0,98.8982,99.009,98.8798,99.009,17348.0
2020-07-16 14:15:00,107.28,107.35,107.27,107.27,7366.0,98.9998,99.0643,98.9905,98.9905,7366.0
2020-07-16 14:20:00,107.28,107.35,107.23,107.25,13352.0,98.9998,99.0643,98.9536,98.9721,13352.0
2020-07-16 14:25:00,107.25,107.27,107.25,107.27,8333.0,98.9721,98.9905,98.9721,98.9905,8333.0
2020-07-16 14:30:00,107.29,107.31,107.22,107.29,17071.0,99.009,99.0274,98.9444,99.009,17071.0
2020-07-16 14:35:00,107.28,107.28,107.22,107.24,10894.0,98.9998,98.9998,98.9444,98.9628,10894.0
2020-07-16 14:40:00,107.24,107.33,107.22,107.3,7204.0,98.9628,99.0459,98.9444,99.0182,7204.0
2020-07-16 14:45:00,107.25,107.29,107.06,107.08,11615.0,98.9721,99.009,98.7967,98.8152,11615.0
2020-07-16 14:50:00,107.09,107.22,107.08,107.08,9887.0,98.8244,98.9444,98.8152,98.8152,9887.0
2020-07-16 14:55:00,107.1,107.13,106.98,106.99,8309.0,98.8336,98.8613,98.7229,98.7321,8309.0
2020-07-16 15:00:00,107.02,107.08,107.0,107.07,7442.0,98.7598,98.8152,98.7414,98.806,7442.0
2020-07-16 15:05:00,107.04,107.11,107.02,107.1,8126.0,98.7783,98.8429,98.7598,98.8336,8126.0
2020-07-16 15:10:00,107.1,107.16,107.05,107.16,9721.0,98.8336,98.889,98.7875,98.889,9721.0
2020-07-16 15:15:00,107.14,107.27,107.14,107.26,8917.0,98.8706,98.9905,98.8706,98.9813,8917.0
2020-07-16 15:20:00,107.26,107.37,107.26,107.33,10206.0,98.9813,99.0828,98.9813,99.0459,10206.0
2020-07-16 15:25:00,107.31,107.49,107.27,107.49,10700.0,99.0274,99.1935,98.9905,99.1935,10700.0
2020-07-16 15:30:00,107.49,107.57,107.42,107.52,14109.0,99.1935,99.2674,99.1289,99.2212,14109.0
2020-07-16 15:35:00,107.52,107.6,107.44,107.57,14950.0,99.2212,99.2951,99.1474,99.2674,14950.0
2020-07-16 15:40:00,107.56,107.59,107.42,107.43,14428.0,99.2581,99.2858,99.1289,99.1382,14428.0
2020-07-16 15:45:00,107.44,107.55,107.41,107.48,20250.0,99.1474,99.2489,99.1197,99.1843,20250.0
2020-07-16 15:50:00,107.46,107.52,107.37,107.47,28279.0,99.1659,99.2212,99.0828,99.1751,28279.0
2020-07-16 15:55:00,107.48,107.61,107.38,107.42,47377.0,99.1843,99.3043,99.092,99.1289,47377.0
2020-07-17 09:30:00,107.92,107.92,107.66,107.87,102802.0,99.5904,99.5904,99.3504,99.5442,102802.0
2020-07-17 09:35:00,107.78,107.83,107.41,107.45,10443.0,99.4612,99.5073,99.1197,99.1566,10443.0
2020-07-17 09:40:00,107.46,107.9,107.45,107.87,12847.0,99.1659,99.5719,99.1566,99.5442,12847.0
2020-07-17 09:45:00,107.88,107.92,107.7,107.8,14846.0,99.5534,99.5904,99.3873,99.4796,14846.0
2020-07-17 09:50:00,107.8,107.97,107.76,107.77,14416.0,99.4796,99.6365,99.4427,99.4519,14416.0
2020-07-17 09:55:00,107.72,107.72,107.51,107.64,12386.0,99.4058,99.4058,99.212,99.332,12386.0
2020-07-17 10:00:00,107.61,107.74,107.55,107.66,15868.0,99.3043,99.4242,99.2489,99.3504,15868.0
2020-07-17 10:05:00,107.67,107.78,107.62,107.77,14376.0,99.3596,99.4612,99.3135,99.4519,14376.0
2020-07-17 10:10:00,107.76,107.84,107.74,107.77,10034.0,99.4427,99.5165,99.4242,99.4519,10034.0
2020-07-17 10:15:00,107.76,107.84,107.74,107.76,11308.0,99.4427,99.5165,99.4242,99.4427,11308.0
2020-07-17 10:20:00,107.77,107.82,107.54,107.56,10179.0,99.4519,99.4981,99.2397,99.2581,10179.0
2020-07-17 10:25:00,107.57,107.58,107.44,107.5,8203.0,99.2674,99.2766,99.1474,99.2028,8203.0
2020-07-17 10:30:00,107.52,107.52,107.39,107.48,12129.0,99.2212,99.2212,99.1013,99.1843,12129.0
2020-07-17 10:35:00,107.47,107.62,107.42,107.62,7559.0,99.1751,99.3135,99.1289,99.3135,7559.0
2020-07-17 10:40:00,107.6,107.69,107.58,107.61,11120.0,99.2951,99.3781,99.2766,99.3043,11120.0
2020-07-17 10:45:00,107.62,107.71,107.59,107.69,14275.0,99.3135,99.3966,99.2858,99.3781,14275.0
2020-07-17 10:50:00,107.69,107.82,107.67,107.8,19583.0,99.3781,99.4981,99.3596,99.4796,19583.0
2020-07-17 10:55:00,107.8,107.9,107.79,107.9,18301.0,99.4796,99.5719,99.4704,99.5719,18301.0
2020-07-17 11:00:00,107.89,107.96,107.85,107.9,11278.0,99.5627,99.6273,99.5258,99.5719,11278.0
2020-07-17 11:05:00,107.9,107.96,107.85,107.87,11228.0,99.5719,99.6273,99.5258,99.5442,11228.0
2020-07-17 11:10:00,107.87,107.89,107.82,107.82,10119.0,99.5442,99.5627,99.4981,99.4981,10119.0
2020-07-17 11:15:00,107.84,107.88,107.71,107.71,14207.0,99.5165,99.5534,99.3966,99.3966,14207.0
2020-07-17 11:20:00,107.73,107.87,107.71,107.87,15107.0,99.415,99.5442,99.3966,99.5442,15107.0
2020-07-17 11:25:00,107.86,107.92,107.83,107.92,13611.0,99.535,99.5904,99.5073,99.5904,13611.0
2020-07-17 11:30:00,107.93,108.12,107.92,108.05,25251.0,99.5996,99.7749,99.5904,99.7103,25251.0
2020-07-17 11:35:00,108.01,108.04,107.95,107.99,7540.0,99.6734,99.7011,99.618,99.655,7540.0
2020-07-17 11:40:00,108.0,108.02,107.91,107.96,12174.0,99.6642,99.6826,99.5811,99.6273,12174.0
2020-07-17 11:45:00,107.96,107.98,107.91,107.96,7836.0,99.6273,99.6457,99.5811,99.6273,7836.0
2020-07-17 11:50:00,107.96,108.04,107.9,108.02,13475.0,99.6273,99.7011,99.5719,99.6826,13475.0
2020-07-17 11:55:00,108.02,108.16,108.02,108.13,13312.0,99.6826,99.8118,99.6826,99.7841,13312.0
2020-07-17 12:00:00,108.12,108.17,108.08,108.17,8799.0,99.7749,99.8211,99.738,99.8211,8799.0
2020-07-17 12:05:00,108.2,108.3,108.16,108.29,10210.0,99.8487,99.941,99.8118,99.9318,10210.0
2020-07-17 12:10:00,108.31,108.39,108.26,108.28,10199.0,99.9503,100.0241,99.9041,99.9226,10199.0
2020-07-17 12:15:00,108.29,108.44,108.29,108.44,9707.0,99.9318,100.0702,99.9318,100.0702,9707.0
2020-07-17 12:20:00,108.42,108.63,108.42,108.59,13003.0,100.0518,100.2456,100.0518,100.2086,13003.0
2020-07-17 12:25:00,108.6,108.62,108.52,108.54,6017.0,100.2179,100.2363,100.144,100.1625,6017.0
2020-07-17 12:30:00,108.55,108.57,108.47,108.53,8315.0,100.1717,100.1902,100.0979,100.1533,8315.0
2020-07-17 12:35:00,108.53,108.59,108.46,108.46,9159.0,100.1533,100.2086,100.0887,100.0887,9159.0
2020-07-17 12:40:00,108.45,108.45,108.34,108.36,7843.0,100.0794,100.0794,99.9779,99.9964,7843.0
2020-07-17 12:45:00,108.36,108.48,108.35,108.48,6075.0,99.9964,100.1071,99.9872,100.1071,6075.0
2020-07-17 12:50:00,108.5,108.52,108.45,108.52,7691.0,100.1256,100.144,100.0794,100.144,7691.0
2020-07-17 12:55:00,108.51,108.51,108.38,108.43,11452.0,100.1348,100.1348,100.0148,100.061,11452.0
2020-07-17 13:00:00,108.41,108.49,108.39,108.48,4868.0,100.0425,100.1164,100.0241,100.1071,4868.0
2020-07-17 13:05:00,108.47,108.57,108.47,108.57,6361.0,100.0979,100.1902,100.0979,100.1902,6361.0
2020-07-17 13:10:00,108.57,108.58,108.52,108.52,7530.0,100.1902,100.1994,100.144,100.144,7530.0
2020-07-17 13:15:00,108.53,108.57,108.37,108.38,9243.0,100.1533,100.1902,100.0056,100.0148,9243.0
2020-07-17 13:20:00,108.37,108.55,108.35,108.51,12046.0,100.0056,100.1717,99.9872,100.1348,12046.0
2020-07-17 13:25:00,108.54,108.55,108.48,108.48,10504.0,100.1625,100.1717,100.1071,100.1071,10504.0
2020-07-17 13:30:00,108.48,108.51,108.33,108.38,9475.0,100.1071,100.1348,99.9687,100.0148,9475.0
2020-07-17 13:35:00,108.41,108.42,108.35,108.42,8130.0,100.0425,100.0518,99.9872,100.0518,8130.0
2020-07-17 13:40:00,108.43,108.51,108.39,108.51,9283.0,100.061,100.1348,100.0241,100.1348,9283.0
2020-07-17 13:45:00,108.51,108.56,108.49,108.55,10798.0,100.1348,100.181,100.1164,100.1717,10798.0
2020-07-17 13:50:00,108.55,108.56,108.46,108.51,7187.0,100.1717,100.181,100.0887,100.1348,7187.0
2020-07-17 13:55:00,108.52,108.59,108.46,108.54,9571.0,100.144,100.2086,100.0887,100.1625,9571.0
2020-07-17 14:00:00,108.55,108.71,108.54,108.68,11295.0,100.1717,100.3194,100.1625,100.2917,11295.0
2020-07-17 14:05:00,108.69,108.74,108.63,108.74,9939.0,100.3009,100.3471,100.2456,100.3471,9939.0
2020-07-17 14:10:00,108.73,108.8,108.66,108.8,11232.0,100.3378,100.4024,100.2732,100.4024,11232.0
2020-07-17 14:15:00,108.79,108.9,108.78,108.9,13692.0,100.3932,100.4947,100.384,100.4947,13692.0
2020-07-17 14:20:00,108.89,108.91,108.84,108.84,9751.0,100.4855,100.5039,100.4393,100.4393,9751.0
2020-07-17 14:25:00,108.84,108.9,108.84,108.86,7904.0,100.4393,100.4947,100.4393,100.4578,7904.0
2020-07-17 14:30:00,108.87,108.94,108.8,108.81,11958.0,100.467,100.5316,100.4024,100.4117,11958.0
2020-07-17 14:35:00,108.79,108.83,108.7,108.76,9073.0,100.3932,100.4301,100.3102,100.3655,9073.0
2020-07-17 14:40:00,108.76,108.91,108.76,108.9,19820.0,100.3655,100.5039,100.3655,100.4947,19820.0
2020-07-17 14:45:00,108.9,109.09,108.9,109.07,37311.0,100.4947,100.67,100.4947,100.6516,37311.0
2020-07-17 14:50:00,109.07,109.23,109.07,109.14,28292.0,100.6516,100.7992,100.6516,100.7162,28292.0
2020-07-17 14:55:00,109.14,109.27,109.03,109.03,18860.0,100.7162,100.8362,100.6147,100.6147,18860.0
2020-07-17 15:00:00,109.02,109.02,108.91,108.98,13835.0,100.6055,100.6055,100.5039,100.5685,13835.0
2020-07-17 15:05:00,108.98,109.11,108.9,109.0,18225.0,100.5685,100.6885,100.4947,100.587,18225.0
2020-07-17 15:10:00,109.0,109.0,108.83,108.84,11387.0,100.587,100.587,100.4301,100.4393,11387.0
2020-07-17 15:15:00,108.82,109.02,108.78,108.95,16992.0,100.4209,100.6055,100.384,100.5409,16992.0
2020-07-17 15:20:00,108.96,109.06,108.93,108.98,16674.0,100.5501,100.6424,100.5224,100.5685,16674.0
2020-07-17 15:25:00,108.97,109.1,108.96,109.09,15236.0,100.5593,100.6793,100.5501,100.67,15236.0
2020-07-17 15:30:00,109.1,109.17,109.04,109.14,16467.0,100.6793,100.7439,100.6239,100.7162,16467.0
2020-07-17 15:35:00,109.14,109.18,108.97,109.03,23579.0,100.7162,100.7531,100.5593,100.6147,23579.0
2020-07-17 15:40:00,109.03,109.18,108.99,109.17,25771.0,100.6147,100.7531,100.5778,100.7439,25771.0
2020-07-17 15:45:00,109.16,109.39,109.05,109.29,48640.0,100.7346,100.9469,100.6331,100.8546,48640.0
2020-07-17 15:50:00,109.3,109.31,108.85,108.86,59065.0,100.8638,100.8731,100.4486,100.4578,59065.0
2020-07-17 15:55:00,108.84,108.93,108.63,108.7,185022.0,100.4393,100.5224,100.2456,100.3102,185022.0
2020-07-20 09:30:00,108.26,108.39,108.0,108.03,48821.0,99.9041,100.0241,99.6642,99.6919,48821.0
2020-07-20 09:35:00,108.03,108.05,107.69,107.69,16630.0,99.6919,99.7103,99.3781,99.3781,16630.0
2020-07-20 09:40:00,107.68,107.74,107.31,107.38,14652.0,99.3689,99.4242,99.0274,99.092,14652.0
2020-07-20 09:45:00,107.43,107.46,107.09,107.13,22446.0,99.1382,99.1659,98.8244,98.8613,22446.0
2020-07-20 09:50:00,107.1,107.15,106.87,106.91,17570.0,98.8336,98.8798,98.6214,98.6583,17570.0
2020-07-20 09:55:00,106.84,106.96,106.72,106.95,14040.0,98.5937,98.7044,98.483,98.6952,14040.0
2020-07-20 10:00:00,106.94,107.14,106.94,107.07,10775.0,98.686,98.8706,98.686,98.806,10775.0
2020-07-20 10:05:00,107.09,107.29,107.03,107.18,12605.0,98.8244,99.009,98.769,98.9075,12605.0
2020-07-20 10:10:00,107.16,107.25,107.1,107.14,9405.0,98.889,98.9721,98.8336,98.8706,9405.0
2020-07-20 10:15:00,107.14,107.27,107.07,107.22,8229.0,98.8706,98.9905,98.806,98.9444,8229.0
2020-07-20 10:20:00,107.22,107.22,107.0,107.02,10214.0,98.9444,98.9444,98.7414,98.7598,10214.0
2020-07-20 10:25:00,107.0,107.0,106.88,106.98,7781.0,98.7414,98.7414,98.6306,98.7229,7781.0
2020-07-20 10:30:00,107.01,107.03,106.87,106.92,8130.0,98.7506,98.769,98.6214,98.6675,8130.0
2020-07-20 10:35:00,106.95,107.21,106.95,107.17,6563.0,98.6952,98.9352,98.6952,98.8982,6563.0
2020-07-20 10:40:00,107.18,107.19,107.05,107.08,6027.0,98.9075,98.9167,98.7875,98.8152,6027.0
2020-07-20 10:45:00,107.03,107.05,106.96,106.98,7104.0,98.769,98.7875,98.7044,98.7229,7104.0
2020-07-20 10:50:00,106.95,106.95,106.65,106.65,10086.0,98.6952,98.6952,98.4184,98.4184,10086.0
2020-07-20 10:55:00,106.68,106.73,106.56,106.6,7610.0,98.4461,98.4922,98.3353,98.3722,7610.0
2020-07-20 11:00:00,106.61,106.76,106.55,106.76,9237.0,98.3815,98.5199,98.3261,98.5199,9237.0
2020-07-20 11:05:00,106.77,106.78,106.58,106.58,7154.0,98.5291,98.5383,98.3538,98.3538,7154.0
2020-07-20 11:10:00,106.57,106.63,106.46,106.51,26099.0,98.3446,98.3999,98.243,98.2892,26099.0
2020-07-20 11:15:00,106.5,106.56,106.38,106.44,22785.0,98.28,98.3353,98.1692,98.2246,22785.0
2020-07-20 11:20:00,106.43,106.54,106.42,106.46,9973.0,98.2154,98.3169,98.2061,98.243,9973.0
2020-07-20 11:25:00,106.45,106.59,106.45,106.56,11818.0,98.2338,98.363,98.2338,98.3353,11818.0
2020-07-20 11:30:00,106.56,106.66,106.5,106.66,10079.0,98.3353,98.4276,98.28,98.4276,10079.0
2020-07-20 11:35:00,106.66,106.72,106.57,106.69,14744.0,98.4276,98.483,98.3446,98.4553,14744.0
2020-07-20 11:40:00,106.69,106.7,106.62,106.62,7119.0,98.4553,98.4645,98.3907,98.3907,7119.0
2020-07-20 11:45:00,106.64,106.64,106.5,106.64,11390.0,98.4091,98.4091,98.28,98.4091,11390.0
2020-07-20 11:50:00,106.65,106.66,106.59,106.61,6360.0,98.4184,98.4276,98.363,98.3815,6360.0
2020-07-20 11:55:00,106.61,106.61,106.41,106.43,6488.0,98.3815,98.3815,98.1969,98.2154,6488.0
2020-07-20 12:00:00,106.46,106.46,106.31,106.35,7882.0,98.243,98.243,98.1046,98.1415,7882.0
2020-07-20 12:05:00,106.37,106.39,106.3,106.3,8993.0,98.16,98.1784,98.0954,98.0954,8993.0
2020-07-20 12:10:00,106.32,106.41,106.3,106.4,9884.0,98.1138,98.1969,98.0954,98.1877,9884.0
2020-07-20 12:15:00,106.41,106.5,106.39,106.45,7490.0,98.1969,98.28,98.1784,98.2338,7490.0
2020-07-20 12:20:00,106.46,106.59,106.46,106.58,7383.0,98.243,98.363,98.243,98.3538,7383.0
2020-07-20 12:25:00,106.58,106.58,106.48,106.5,5216.0,98.3538,98.3538,98.2615,98.28,5216.0
2020-07-20 12:30:00,106.47,106.63,106.47,106.63,14494.0,98.2523,98.3999,98.2523,98.3999,14494.0
2020-07-20 12:35:00,106.65,106.69,106.64,106.65,4952.0,98.4184,98.4553,98.4091,98.4184,4952.0
2020-07-20 12:40:00,106.66,106.68,106.57,106.62,5509.0,98.4276,98.4461,98.3446,98.3907,5509.0
2020-07-20 12:45:00,106.64,106.69,106.59,106.68,6175.0,98.4091,98.4553,98.363,98.4461,6175.0
2020-07-20 12:50:00,106.69,106.69,106.59,106.63,4164.0,98.4553,98.4553,98.363,98.3999,4164.0
2020-07-20 12:55:00,106.62,106.65,106.59,106.6,5834.0,98.3907,98.4184,98.363,98.3722,5834.0
2020-07-20 13:00:00,106.59,106.62,106.51,106.52,2597.0,98.363,98.3907,98.2892,98.2984,2597.0
2020-07-20 13:05:00,106.5,106.51,106.42,106.47,7226.0,98.28,98.2892,98.2061,98.2523,7226.0
2020-07-20 13:10:00,106.48,106.5,106.29,106.32,5741.0,98.2615,98.28,98.0862,98.1138,5741.0
2020-07-20 13:15:00,106.33,106.45,106.31,106.36,18333.0,98.1231,98.2338,98.1046,98.1508,18333.0
2020-07-20 13:20:00,106.37,106.5,106.35,106.49,10533.0,98.16,98.28,98.1415,98.2707,10533.0
2020-07-20 13:25:00,106.48,106.6,106.47,106.6,12054.0,98.2615,98.3722,98.2523,98.3722,12054.0
2020-07-20 13:30:00,106.59,106.66,106.58,106.63,9538.0,98.363,98.4276,98.3538,98.3999,9538.0
2020-07-20 13:35:00,106.64,106.66,106.61,106.63,4849.0,98.4091,98.4276,98.3815,98.3999,4849.0
2020-07-20 13:40:00,106.63,106.83,106.63,106.82,7591.0,98.3999,98.5845,98.3999,98.5753,7591.0
2020-07-20 13:45:00,106.8,106.86,106.77,106.77,9449.0,98.5568,98.6122,98.5291,98.5291,9449.0
2020-07-20 13:50:00,106.78,106.99,106.77,106.98,6908.0,98.5383,98.7321,98.5291,98.7229,6908.0
2020-07-20 13:55:00,106.99,107.02,106.92,106.98,6625.0,98.7321,98.7598,98.6675,98.7229,6625.0
2020-07-20 14:00:00,106.97,106.97,106.77,106.83,7314.0,98.7137,98.7137,98.5291,98.5845,7314.0
2020-07-20 14:05:00,106.82,106.82,106.7,106.7,4586.0,98.5753,98.5753,98.4645,98.4645,4586.0
2020-07-20 14:10:00,106.74,106.78,106.62,106.64,6442.0,98.5014,98.5383,98.3907,98.4091,6442.0
2020-07-20 14:15:00,106.64,106.76,106.63,106.72,9728.0,98.4091,98.5199,98.3999,98.483,9728.0
2020-07-20 14:20:00,106.69,106.79,106.67,106.77,7053.0,98.4553,98.5476,98.4368,98.5291,7053.0
2020-07-20 14:25:00,106.78,106.83,106.75,106.83,5913.0,98.5383,98.5845,98.5107,98.5845,5913.0
2020-07-20 14:30:00,106.84,106.84,106.78,106.78,7080.0,98.5937,98.5937,98.5383,98.5383,7080.0
2020-07-20 14:35:00,106.78,106.78,106.68,106.68,6322.0,98.5383,98.5383,98.4461,98.4461,6322.0
2020-07-20 14:40:00,106.67,106.72,106.63,106.64,7747.0,98.4368,98.483,98.3999,98.4091,7747.0
2020-07-20 14:45:00,106.64,106.64,106.53,106.54,9817.0,98.4091,98.4091,98.3076,98.3169,9817.0
2020-07-20 14:50:00,106.54,106.55,106.43,106.5,6215.0,98.3169,98.3261,98.2154,98.28,6215.0
2020-07-20 14:55:00,106.5,106.5,106.39,106.4,6480.0,98.28,98.28,98.1784,98.1877,6480.0
2020-07-20 15:00:00,106.39,106.47,106.37,106.43,13468.0,98.1784,98.2523,98.16,98.2154,13468.0
2020-07-20 15:05:00,106.42,106.49,106.4,106.44,11682.0,98.2061,98.2707,98.1877,98.2246,11682.0
2020-07-20 15:10:00,106.45,106.55,106.44,106.53,6430.0,98.2338,98.3261,98.2246,98.3076,6430.0
2020-07-20 15:15:00,106.54,106.74,106.52,106.63,9647.0,98.3169,98.5014,98.2984,98.3999,9647.0
2020-07-20 15:20:00,106.64,106.69,106.6,106.6,12722.0,98.4091,98.4553,98.3722,98.3722,12722.0
2020-07-20 15:25:00,106.61,106.76,106.6,106.72,10689.0,98.3815,98.5199,98.3722,98.483,10689.0
2020-07-20 15:30:00,106.71,106.81,106.67,106.71,15146.0,98.4737,98.566,98.4368,98.4737,15146.0
2020-07-20 15:35:00,106.72,106.76,106.68,106.69,10062.0,98.483,98.5199,98.4461,98.4553,10062.0
2020-07-20 15:40:00,106.7,106.74,106.63,106.72,13958.0,98.4645,98.5014,98.3999,98.483,13958.0
2020-07-20 15:45:00,106.74,106.79,106.65,106.73,27384.0,98.5014,98.5476,98.4184,98.4922,27384.0
2020-07-20 15:50:00,106.75,106.76,106.55,106.66,30045.0,98.5107,98.5199,98.3261,98.4276,30045.0
2020-07-20 15:55:00,106.66,106.67,106.48,106.56,52541.0,98.4276,98.4368,98.2615,98.3353,52541.0
2020-07-21 09:30:00,106.93,107.14,106.77,106.81,32811.0,98.6768,98.8706,98.5291,98.566,32811.0
2020-07-21 09:35:00,106.84,107.67,106.83,107.67,12932.0,98.5937,99.3596,98.5845,99.3596,12932.0
2020-07-21 09:40:00,107.65,107.87,107.55,107.73,12356.0,99.3412,99.5442,99.2489,99.415,12356.0
2020-07-21 09:45:00,107.75,107.75,107.49,107.62,11367.0,99.4335,99.4335,99.1935,99.3135,11367.0
2020-07-21 09:50:00,107.62,107.87,107.54,107.73,28910.0,99.3135,99.5442,99.2397,99.415,28910.0
2020-07-21 09:55:00,107.75,107.76,107.42,107.49,26108.0,99.4335,99.4427,99.1289,99.1935,26108.0
2020-07-21 10:00:00,107.53,107.54,107.4,107.5,6499.0,99.2305,99.2397,99.1105,99.2028,6499.0
2020-07-21 10:05:00,107.51,107.8,107.51,107.69,4448.0,99.212,99.4796,99.212,99.3781,4448.0
2020-07-21 10:10:00,107.62,107.87,107.5,107.52,6261.0,99.3135,99.5442,99.2028,99.2212,6261.0
2020-07-21 10:15:00,107.54,107.58,107.33,107.43,8608.0,99.2397,99.2766,99.0459,99.1382,8608.0
2020-07-21 10:20:00,107.42,107.44,107.25,107.36,11320.0,99.1289,99.1474,98.9721,99.0736,11320.0
2020-07-21 10:25:00,107.33,107.34,107.18,107.28,16501.0,99.0459,99.0551,98.9075,98.9998,16501.0
2020-07-21 10:30:00,107.28,107.43,107.2,107.41,7588.0,98.9998,99.1382,98.9259,99.1197,7588.0
2020-07-21 10:35:00,107.38,107.57,107.29,107.52,6881.0,99.092,99.2674,99.009,99.2212,6881.0
2020-07-21 10:40:00,107.53,107.67,107.47,107.5,7162.0,99.2305,99.3596,99.1751,99.2028,7162.0
2020-07-21 10:45:00,107.5,107.81,107.49,107.81,10949.0,99.2028,99.4888,99.1935,99.4888,10949.0
2020-07-21 10:50:00,107.8,107.92,107.78,107.85,7815.0,99.4796,99.5904,99.4612,99.5258,7815.0
2020-07-21 10:55:00,107.84,107.93,107.79,107.87,7121.0,99.5165,99.5996,99.4704,99.5442,7121.0
2020-07-21 11:00:00,107.83,107.86,107.67,107.72,10140.0,99.5073,99.535,99.3596,99.4058,10140.0
2020-07-21 11:05:00,107.73,107.73,107.55,107.66,8502.0,99.415,99.415,99.2489,99.3504,8502.0
2020-07-21 11:10:00,107.65,107.8,107.61,107.77,7686.0,99.3412,99.4796,99.3043,99.4519,7686.0
2020-07-21 11:15:00,107.75,107.95,107.73,107.9,5263.0,99.4335,99.618,99.415,99.5719,5263.0
2020-07-21 11:20:00,107.87,107.94,107.82,107.89,5463.0,99.5442,99.6088,99.4981,99.5627,5463.0
2020-07-21 11:25:00,107.9,108.03,107.89,108.03,10544.0,99.5719,99.6919,99.5627,99.6919,10544.0
2020-07-21 11:30:00,108.04,108.05,107.91,108.0,4983.0,99.7011,99.7103,99.5811,99.6642,4983.0
2020-07-21 11:35:00,108.05,108.18,108.04,108.17,10055.0,99.7103,99.8303,99.7011,99.8211,10055.0
2020-07-21 11:40:00,108.12,108.12,107.93,108.05,5974.0,99.7749,99.7749,99.5996,99.7103,5974.0
2020-07-21 11:45:00,108.09,108.09,107.92,107.94,6887.0,99.7472,99.7472,99.5904,99.6088,6887.0
2020-07-21 11:50:00,107.92,107.93,107.84,107.88,5412.0,99.5904,99.5996,99.5165,99.5534,5412.0
2020-07-21 11:55:00,107.88,108.05,107.88,108.05,7806.0,99.5534,99.7103,99.5534,99.7103,7806.0
2020-07-21 12:00:00,108.02,108.07,107.96,108.03,6832.0,99.6826,99.7288,99.6273,99.6919,6832.0
2020-07-21 12:05:00,108.02,108.03,107.94,107.95,6979.0,99.6826,99.6919,99.6088,99.618,6979.0
2020-07-21 12:10:00,107.91,107.95,107.88,107.94,5802.0,99.5811,99.618,99.5534,99.6088,5802.0
2020-07-21 12:15:00,107.92,108.0,107.89,107.94,4013.0,99.5904,99.6642,99.5627,99.6088,4013.0
2020-07-21 12:20:00,107.99,108.06,107.97,108.02,9653.0,99.655,99.7195,99.6365,99.6826,9653.0
2020-07-21 12:25:00,108.02,108.14,108.02,108.14,5143.0,99.6826,99.7934,99.6826,99.7934,5143.0
2020-07-21 12:30:00,108.14,108.2,108.12,108.2,4603.0,99.7934,99.8487,99.7749,99.8487,4603.0
2020-07-21 12:35:00,108.21,108.21,108.11,108.13,6025.0,99.858,99.858,99.7657,99.7841,6025.0
2020-07-21 12:40:00,108.13,108.2,108.11,108.14,3689.0,99.7841,99.8487,99.7657,99.7934,3689.0
2020-07-21 12:45:00,108.13,108.13,108.03,108.08,5963.0,99.7841,99.7841,99.6919,99.738,5963.0
2020-07-21 12:50:00,108.06,108.06,107.96,107.97,4312.0,99.7195,99.7195,99.6273,99.6365,4312.0
2020-07-21 12:55:00,107.96,108.04,107.96,107.99,3449.0,99.6273,99.7011,99.6273,99.655,3449.0
2020-07-21 13:00:00,108.0,108.02,107.93,108.02,6490.0,99.6642,99.6826,99.5996,99.6826,6490.0
2020-07-21 13:05:00,108.0,108.07,107.99,108.07,3300.0,99.6642,99.7288,99.655,99.7288,3300.0
2020-07-21 13:10:00,108.06,108.13,108.06,108.07,7291.0,99.7195,99.7841,99.7195,99.7288,7291.0
2020-07-21 13:15:00,108.07,108.16,108.05,108.13,5807.0,99.7288,99.8118,99.7103,99.7841,5807.0
2020-07-21 13:20:00,108.17,108.17,108.05,108.08,3179.0,99.8211,99.8211,99.7103,99.738,3179.0
2020-07-21 13:25:00,108.06,108.1,108.0,108.05,5682.0,99.7195,99.7565,99.6642,99.7103,5682.0
2020-07-21 13:30:00,108.07,108.24,108.03,108.24,16986.0,99.7288,99.8857,99.6919,99.8857,16986.0
2020-07-21 13:35:00,108.23,108.34,108.21,108.27,10430.0,99.8764,99.9779,99.858,99.9133,10430.0
2020-07-21 13:40:00,108.27,108.32,108.24,108.28,6470.0,99.9133,99.9595,99.8857,99.9226,6470.0
2020-07-21 13:45:00,108.27,108.34,108.25,108.27,4498.0,99.9133,99.9779,99.8949,99.9133,4498.0
2020-07-21 13:50:00,108.25,108.28,108.14,108.15,6016.0,99.8949,99.9226,99.7934,99.8026,6016.0
2020-07-21 13:55:00,108.14,108.22,108.12,108.16,5314.0,99.7934,99.8672,99.7749,99.8118,5314.0
2020-07-21 14:00:00,108.15,108.21,108.11,108.12,6661.0,99.8026,99.858,99.7657,99.7749,6661.0
2020-07-21 14:05:00,108.1,108.1,107.99,108.02,4735.0,99.7565,99.7565,99.655,99.6826,4735.0
2020-07-21 14:10:00,108.03,108.05,107.93,107.97,8454.0,99.6919,99.7103,99.5996,99.6365,8454.0
2020-07-21 14:15:00,107.95,107.96,107.86,107.91,7191.0,99.618,99.6273,99.535,99.5811,7191.0
2020-07-21 14:20:00,107.9,107.94,107.77,107.89,19258.0,99.5719,99.6088,99.4519,99.5627,19258.0
2020-07-21 14:25:00,107.9,107.92,107.79,107.88,10888.0,99.5719,99.5904,99.4704,99.5534,10888.0
2020-07-21 14:30:00,107.86,107.92,107.81,107.9,15618.0,99.535,99.5904,99.4888,99.5719,15618.0
2020-07-21 14:35:00,107.87,107.91,107.82,107.91,6304.0,99.5442,99.5811,99.4981,99.5811,6304.0
2020-07-21 14:40:00,107.9,107.92,107.87,107.89,6432.0,99.5719,99.5904,99.5442,99.5627,6432.0
2020-07-21 14:45:00,107.88,107.94,107.84,107.92,7559.0,99.5534,99.6088,99.5165,99.5904,7559.0
2020-07-21 14:50:00,107.91,107.93,107.84,107.88,6639.0,99.5811,99.5996,99.5165,99.5534,6639.0
2020-07-21 14:55:00,107.88,107.88,107.76,107.8,11623.0,99.5534,99.5534,99.4427,99.4796,11623.0
2020-07-21 15:00:00,107.75,107.88,107.73,107.84,11770.0,99.4335,99.5534,99.415,99.5165,11770.0
2020-07-21 15:05:00,107.83,107.83,107.73,107.8,11055.0,99.5073,99.5073,99.415,99.4796,11055.0
2020-07-21 15:10:00,107.78,107.84,107.66,107.7,15276.0,99.4612,99.5165,99.3504,99.3873,15276.0
2020-07-21 15:15:00,107.69,107.73,107.63,107.68,11662.0,99.3781,99.415,99.3227,99.3689,11662.0
2020-07-21 15:20:00,107.69,107.79,107.68,107.68,9220.0,99.3781,99.4704,99.3689,99.3689,9220.0
2020-07-21 15:25:00,107.68,107.78,107.64,107.7,8802.0,99.3689,99.4612,99.332,99.3873,8802.0
2020-07-21 15:30:00,107.7,107.74,107.61,107.64,9512.0,99.3873,99.4242,99.3043,99.332,9512.0
2020-07-21 15:35:00,107.62,107.68,107.58,107.58,10194.0,99.3135,99.3689,99.2766,99.2766,10194.0
2020-07-21 15:40:00,107.55,107.67,107.52,107.67,15531.0,99.2489,99.3596,99.2212,99.3596,15531.0
2020-07-21 15:45:00,107.67,107.76,107.59,107.65,12815.0,99.3596,99.4427,99.2858,99.3412,12815.0
2020-07-21 15:50:00,107.62,107.62,107.34,107.45,28336.0,99.3135,99.3135,99.0551,99.1566,28336.0
2020-07-21 15:55:00,107.47,107.59,107.4,107.52,49368.0,99.1751,99.2858,99.1105,99.2212,49368.0
2020-07-22 09:30:00,107.04,107.34,106.95,107.11,38009.0,98.7783,99.0551,98.6952,98.8429,38009.0
2020-07-22 09:35:00,107.09,107.63,107.08,107.39,12030.0,98.8244,99.3227,98.8152,99.1013,12030.0
2020-07-22 09:40:00,107.41,107.41,107.18,107.24,7714.0,99.1197,99.1197,98.9075,98.9628,7714.0
2020-07-22 09:45:00,107.32,107.35,107.17,107.17,4975.0,99.0367,99.0643,98.8982,98.8982,4975.0
2020-07-22 09:50:00,107.15,107.47,107.15,107.25,14902.0,98.8798,99.1751,98.8798,98.9721,14902.0
2020-07-22 09:55:00,107.27,107.27,106.86,106.9,9837.0,98.9905,98.9905,98.6122,98.6491,9837.0
2020-07-22 10:00:00,106.95,106.95,106.64,106.77,13103.0,98.6952,98.6952,98.4091,98.5291,13103.0
2020-07-22 10:05:00,106.82,106.82,106.59,106.76,10531.0,98.5753,98.5753,98.363,98.5199,10531.0
2020-07-22 10:10:00,106.88,106.88,106.62,106.63,12055.0,98.6306,98.6306,98.3907,98.3999,12055.0
2020-07-22 10:15:00,106.69,106.85,106.67,106.85,14525.0,98.4553,98.6029,98.4368,98.6029,14525.0
2020-07-22 10:20:00,106.83,106.94,106.79,106.93,10731.0,98.5845,98.686,98.5476,98.6768,10731.0
2020-07-22 10:25:00,106.89,107.04,106.88,106.94,13417.0,98.6399,98.7783,98.6306,98.686,13417.0
2020-07-22 10:30:00,107.0,107.29,106.97,107.19,4561.0,98.7414,99.009,98.7137,98.9167,4561.0
2020-07-22 10:35:00,107.21,107.39,107.2,107.35,6233.0,98.9352,99.1013,98.9259,99.0643,6233.0
2020-07-22 10:40:00,107.35,107.46,107.32,107.4,4304.0,99.0643,99.1659,99.0367,99.1105,4304.0
2020-07-22 10:45:00,107.39,107.58,107.35,107.37,9714.0,99.1013,99.2766,99.0643,99.0828,9714.0
2020-07-22 10:50:00,107.37,107.37,107.14,107.23,14042.0,99.0828,99.0828,98.8706,98.9536,14042.0
2020-07-22 10:55:00,107.25,107.29,107.17,107.28,6635.0,98.9721,99.009,98.8982,98.9998,6635.0
2020-07-22 11:00:00,107.3,107.33,107.09,107.21,7590.0,99.0182,99.0459,98.8244,98.9352,7590.0
2020-07-22 11:05:00,107.22,107.22,107.11,107.18,4792.0,98.9444,98.9444,98.8429,98.9075,4792.0
2020-07-22 11:10:00,107.17,107.17,107.08,107.09,5200.0,98.8982,98.8982,98.8152,98.8244,5200.0
2020-07-22 11:15:00,107.12,107.19,107.08,107.09,4685.0,98.8521,98.9167,98.8152,98.8244,4685.0
2020-07-22 11:20:00,107.11,107.28,107.11,107.28,11112.0,98.8429,98.9998,98.8429,98.9998,11112.0
2020-07-22 11:25:00,107.28,107.39,107.28,107.38,3043.0,98.9998,99.1013,98.9998,99.092,3043.0
2020-07-22 11:30:00,107.36,107.36,107.3,107.34,8688.0,99.0736,99.0736,99.0182,99.0551,8688.0
2020-07-22 11:35:00,107.34,107.36,107.3,107.35,2650.0,99.0551,99.0736,99.0182,99.0643,2650.0
2020-07-22 11:40:00,107.34,107.45,107.33,107.44,5861.0,99.0551,99.1566,99.0459,99.1474,5861.0
2020-07-22 11:45:00,107.44,107.45,107.41,107.44,4583.0,99.1474,99.1566,99.1197,99.1474,4583.0
2020-07-22 11:50:00,107.49,107.49,107.42,107.45,3304.0,99.1935,99.1935,99.1289,99.1566,3304.0
2020-07-22 11:55:00,107.44,107.51,107.43,107.49,1899.0,99.1474,99.212,99.1382,99.1935,1899.0
2020-07-22 12:00:00,107.51,107.67,107.5,107.66,6645.0,99.212,99.3596,99.2028,99.3504,6645.0
2020-07-22 12:05:00,107.66,107.71,107.57,107.66,8116.0,99.3504,99.3966,99.2674,99.3504,8116.0
2020-07-22 12:10:00,107.66,107.73,107.66,107.68,9967.0,99.3504,99.415,99.3504,99.3689,9967.0
2020-07-22 12:15:00,107.7,107.87,107.68,107.8,15453.0,99.3873,99.5442,99.3689,99.4796,15453.0
2020-07-22 12:20:00,107.78,107.87,107.77,107.83,4248.0,99.4612,99.5442,99.4519,99.5073,4248.0
2020-07-22 12:25:00,107.85,107.98,107.83,107.93,6824.0,99.5258,99.6457,99.5073,99.5996,6824.0
2020-07-22 12:30:00,107.9,107.93,107.86,107.89,12039.0,99.5719,99.5996,99.535,99.5627,12039.0
2020-07-22 12:35:00,107.88,107.91,107.87,107.91,2469.0,99.5534,99.5811,99.5442,99.5811,2469.0
2020-07-22 12:40:00,107.88,107.89,107.81,107.81,3343.0,99.5534,99.5627,99.4888,99.4888,3343.0
2020-07-22 12:45:00,107.83,107.89,107.82,107.89,5245.0,99.5073,99.5627,99.4981,99.5627,5245.0
2020-07-22 12:50:00,107.9,107.96,107.87,107.92,3939.0,99.5719,99.6273,99.5442,99.5904,3939.0
2020-07-22 12:55:00,107.95,108.32,107.91,108.25,150555.0,99.618,99.9595,99.5811,99.8949,150555.0
2020-07-22 13:00:00,108.26,108.28,108.09,108.12,18084.0,99.9041,99.9226,99.7472,99.7749,18084.0
2020-07-22 13:05:00,108.11,108.17,108.08,108.13,5101.0,99.7657,99.8211,99.738,99.7841,5101.0
2020-07-22 13:10:00,108.08,108.18,108.01,108.14,6466.0,99.738,99.8303,99.6734,99.7934,6466.0
2020-07-22 13:15:00,108.14,108.14,108.01,108.01,4913.0,99.7934,99.7934,99.6734,99.6734,4913.0
2020-07-22 13:20:00,108.03,108.05,108.01,108.04,3748.0,99.6919,99.7103,99.6734,99.7011,3748.0
2020-07-22 13:25:00,108.0,108.04,107.98,108.03,5417.0,99.6642,99.7011,99.6457,99.6919,5417.0
2020-07-22 13:30:00,108.03,108.05,108.0,108.05,4420.0,99.6919,99.7103,99.6642,99.7103,4420.0
2020-07-22 13:35:00,108.07,108.13,108.04,108.08,4770.0,99.7288,99.7841,99.7011,99.738,4770.0
2020-07-22 13:40:00,108.07,108.07,107.99,107.99,5967.0,99.7288,99.7288,99.655,99.655,5967.0
2020-07-22 13:45:00,108.01,108.03,107.95,107.97,4120.0,99.6734,99.6919,99.618,99.6365,4120.0
2020-07-22 13:50:00,107.95,107.95,107.86,107.86,3723.0,99.618,99.618,99.535,99.535,3723.0
2020-07-22 13:55:00,107.82,107.9,107.77,107.77,5963.0,99.4981,99.5719,99.4519,99.4519,5963.0
2020-07-22 14:00:00,107.81,107.94,107.8,107.94,5445.0,99.4888,99.6088,99.4796,99.6088,5445.0
2020-07-22 14:05:00,107.91,108.06,107.9,108.05,3319.0,99.5811,99.7195,99.5719,99.7103,3319.0
2020-07-22 14:10:00,108.03,108.1,108.02,108.1,4314.0,99.6919,99.7565,99.6826,99.7565,4314.0
2020-07-22 14:15:00,108.06,108.08,107.99,108.08,3638.0,99.7195,99.738,99.655,99.738,3638.0
2020-07-22 14:20:00,108.08,108.15,108.05,108.15,2828.0,99.738,99.8026,99.7103,99.8026,2828.0
2020-07-22 14:25:00,108.16,108.17,108.12,108.15,3235.0,99.8118,99.8211,99.7749,99.8026,3235.0
2020-07-22 14:30:00,108.16,108.22,108.11,108.12,12025.0,99.8118,99.8672,99.7657,99.7749,12025.0
2020-07-22 14:35:00,108.13,108.25,108.13,108.24,11894.0,99.7841,99.8949,99.7841,99.8857,11894.0
2020-07-22 14:40:00,108.21,108.3,108.2,108.27,12278.0,99.858,99.941,99.8487,99.9133,12278.0
2020-07-22 14:45:00,108.22,108.27,108.15,108.16,3346.0,99.8672,99.9133,99.8026,99.8118,3346.0
2020-07-22 14:50:00,108.17,108.23,108.17,108.23,3977.0,99.8211,99.8764,99.8211,99.8764,3977.0
2020-07-22 14:55:00,108.24,108.29,108.21,108.24,10243.0,99.8857,99.9318,99.858,99.8857,10243.0
2020-07-22 15:00:00,108.23,108.27,108.18,108.19,5647.0,99.8764,99.9133,99.8303,99.8395,5647.0
2020-07-22 15:05:00,108.19,108.25,108.18,108.2,4422.0,99.8395,99.8949,99.8303,99.8487,4422.0
2020-07-22 15:10:00,108.22,108.47,108.22,108.46,14227.0,99.8672,100.0979,99.8672,100.0887,14227.0
2020-07-22 15:15:00,108.46,108.48,108.34,108.34,10214.0,100.0887,100.1071,99.9779,99.9779,10214.0
2020-07-22 15:20:00,108.34,108.41,108.34,108.35,7199.0,99.9779,100.0425,99.9779,99.9872,7199.0
2020-07-22 15:25:00,108.35,108.35,108.31,108.33,5557.0,99.9872,99.9872,99.9503,99.9687,5557.0
2020-07-22 15:30:00,108.33,108.34,108.17,108.17,6693.0,99.9687,99.9779,99.8211,99.8211,6693.0
2020-07-22 15:35:00,108.19,108.27,108.16,108.2,10578.0,99.8395,99.9133,99.8118,99.8487,10578.0
2020-07-22 15:40:00,108.18,108.24,108.13,108.23,12310.0,99.8303,99.8857,99.7841,99.8764,12310.0
2020-07-22 15:45:00,108.24,108.34,108.24,108.29,20920.0,99.8857,99.9779,99.8857,99.9318,20920.0
2020-07-22 15:50:00,108.31,108.33,108.17,108.23,23957.0,99.9503,99.9687,99.8211,99.8764,23957.0
2020-07-22 15:55:00,108.21,108.33,108.14,108.19,41750.0,99.858,99.9687,99.7934,99.8395,41750.0
2020-07-23 09:30:00,108.39,109.06,108.21,109.01,29868.0,100.0241,100.6424,99.858,100.5962,29868.0
2020-07-23 09:35:00,108.92,108.97,108.58,108.64,7616.0,100.5132,100.5593,100.1994,100.2548,7616.0
2020-07-23 09:40:00,108.57,108.64,108.4,108.45,6147.0,100.1902,100.2548,100.0333,100.0794,6147.0
2020-07-23 09:45:00,108.4,108.45,108.28,108.32,14575.0,100.0333,100.0794,99.9226,99.9595,14575.0
2020-07-23 09:50:00,108.28,108.41,108.26,108.3,8646.0,99.9226,100.0425,99.9041,99.941,8646.0
2020-07-23 09:55:00,108.31,108.4,108.29,108.38,10095.0,99.9503,100.0333,99.9318,100.0148,10095.0
2020-07-23 10:00:00,108.37,108.44,108.29,108.42,14526.0,100.0056,100.0702,99.9318,100.0518,14526.0
2020-07-23 10:05:00,108.39,108.5,108.3,108.3,24107.0,100.0241,100.1256,99.941,99.941,24107.0
2020-07-23 10:10:00,108.3,108.32,108.19,108.25,11399.0,99.941,99.9595,99.8395,99.8949,11399.0
2020-07-23 10:15:00,108.28,108.29,108.14,108.16,8898.0,99.9226,99.9318,99.7934,99.8118,8898.0
2020-07-23 10:20:00,108.14,108.14,108.05,108.12,8424.0,99.7934,99.7934,99.7103,99.7749,8424.0
2020-07-23 10:25:00,108.14,108.35,108.14,108.3,9563.0,99.7934,99.9872,99.7934,99.941,9563.0
2020-07-23 10:30:00,108.31,108.33,108.27,108.27,9690.0,99.9503,99.9687,99.9133,99.9133,9690.0
2020-07-23 10:35:00,108.27,108.48,108.19,108.48,10255.0,99.9133,100.1071,99.8395,100.1071,10255.0
2020-07-23 10:40:00,108.48,108.69,108.47,108.68,11199.0,100.1071,100.3009,100.0979,100.2917,11199.0
2020-07-23 10:45:00,108.68,108.76,108.58,108.62,18251.0,100.2917,100.3655,100.1994,100.2363,18251.0
2020-07-23 10:50:00,108.62,108.67,108.52,108.52,7508.0,100.2363,100.2825,100.144,100.144,7508.0
2020-07-23 10:55:00,108.53,108.59,108.37,108.38,8716.0,100.1533,100.2086,100.0056,100.0148,8716.0
2020-07-23 11:00:00,108.38,108.51,108.38,108.48,18564.0,100.0148,100.1348,100.0148,100.1071,18564.0
2020-07-23 11:05:00,108.49,108.5,108.35,108.48,14543.0,100.1164,100.1256,99.9872,100.1071,14543.0
2020-07-23 11:10:00,108.49,108.49,108.39,108.45,10564.0,100.1164,100.1164,100.0241,100.0794,10564.0
2020-07-23 11:15:00,108.47,108.48,108.4,108.43,10313.0,100.0979,100.1071,100.0333,100.061,10313.0
2020-07-23 11:20:00,108.45,108.49,108.39,108.43,4859.0,100.0794,100.1164,100.0241,100.061,4859.0
2020-07-23 11:25:00,108.44,108.79,108.44,108.78,7671.0,100.0702,100.3932,100.0702,100.384,7671.0
2020-07-23 11:30:00,108.78,108.88,108.76,108.86,11783.0,100.384,100.4763,100.3655,100.4578,11783.0
2020-07-23 11:35:00,108.86,108.93,108.79,108.93,14088.0,100.4578,100.5224,100.3932,100.5224,14088.0
2020-07-23 11:40:00,108.91,108.91,108.71,108.72,2689.0,100.5039,100.5039,100.3194,100.3286,2689.0
2020-07-23 11:45:00,108.67,108.83,108.65,108.8,3808.0,100.2825,100.4301,100.264,100.4024,3808.0
2020-07-23 11:50:00,108.83,108.83,108.66,108.75,3154.0,100.4301,100.4301,100.2732,100.3563,3154.0
2020-07-23 11:55:00,108.74,108.77,108.66,108.73,3997.0,100.3471,100.3747,100.2732,100.3378,3997.0
2020-07-23 12:00:00,108.72,108.76,108.63,108.67,1450.0,100.3286,100.3655,100.2456,100.2825,1450.0
2020-07-23 12:05:00,108.65,108.65,108.48,108.53,5313.0,100.264,100.264,100.1071,100.1533,5313.0
2020-07-23 12:10:00,108.5,108.63,108.5,108.63,1975.0,100.1256,100.2456,100.1256,100.2456,1975.0
2020-07-23 12:15:00,108.62,108.63,108.55,108.57,1925.0,100.2363,100.2456,100.1717,100.1902,1925.0
2020-07-23 12:20:00,108.57,108.61,108.52,108.52,3741.0,100.1902,100.2271,100.144,100.144,3741.0
2020-07-23 12:25:00,108.55,108.67,108.54,108.66,4259.0,100.1717,100.2825,100.1625,100.2732,4259.0
2020-07-23 12:30:00,108.64,108.65,108.52,108.6,3578.0,100.2548,100.264,100.144,100.2179,3578.0
2020-07-23 12:35:00,108.65,108.7,108.6,108.69,4753.0,100.264,100.3102,100.2179,100.3009,4753.0
2020-07-23 12:40:00,108.69,108.73,108.66,108.71,4198.0,100.3009,100.3378,100.2732,100.3194,4198.0
2020-07-23 12:45:00,108.66,108.66,108.46,108.48,3520.0,100.2732,100.2732,100.0887,100.1071,3520.0
2020-07-23 12:50:00,108.44,108.55,108.43,108.55,2661.0,100.0702,100.1717,100.061,100.1717,2661.0
2020-07-23 12:55:00,108.55,108.55,108.36,108.37,3630.0,100.1717,100.1717,99.9964,100.0056,3630.0
2020-07-23 13:00:00,108.4,108.49,108.37,108.49,2719.0,100.0333,100.1164,100.0056,100.1164,2719.0
2020-07-23 13:05:00,108.49,108.68,108.45,108.68,13100.0,100.1164,100.2917,100.0794,100.2917,13100.0
2020-07-23 13:10:00,108.64,108.64,108.53,108.54,5180.0,100.2548,100.2548,100.1533,100.1625,5180.0
2020-07-23 13:15:00,108.51,108.54,108.48,108.51,5727.0,100.1348,100.1625,100.1071,100.1348,5727.0
2020-07-23 13:20:00,108.54,108.54,108.48,108.5,5056.0,100.1625,100.1625,100.1071,100.1256,5056.0
2020-07-23 13:25:00,108.52,108.57,108.5,108.57,8349.0,100.144,100.1902,100.1256,100.1902,8349.0
2020-07-23 13:30:00,108.57,108.58,108.38,108.48,9140.0,100.1902,100.1994,100.0148,100.1071,9140.0
2020-07-23 13:35:00,108.5,108.58,108.48,108.48,14526.0,100.1256,100.1994,100.1071,100.1071,14526.0
2020-07-23 13:40:00,108.48,108.52,108.35,108.39,12617.0,100.1071,100.144,99.9872,100.0241,12617.0
2020-07-23 13:45:00,108.4,108.43,108.34,108.34,11928.0,100.0333,100.061,99.9779,99.9779,11928.0
2020-07-23 13:50:00,108.33,108.4,108.33,108.36,6764.0,99.9687,100.0333,99.9687,99.9964,6764.0
2020-07-23 13:55:00,108.27,108.35,108.27,108.31,3512.0,99.9133,99.9872,99.9133,99.9503,3512.0
2020-07-23 14:00:00,108.32,108.39,108.11,108.18,20658.0,99.9595,100.0241,99.7657,99.8303,20658.0
2020-07-23 14:05:00,108.18,108.3,108.15,108.21,3671.0,99.8303,99.941,99.8026,99.858,3671.0
2020-07-23 14:10:00,108.11,108.15,108.06,108.09,6153.0,99.7657,99.8026,99.7195,99.7472,6153.0
2020-07-23 14:15:00,108.05,108.15,107.98,108.08,5715.0,99.7103,99.8026,99.6457,99.738,5715.0
2020-07-23 14:20:00,108.11,108.16,107.98,108.16,5382.0,99.7657,99.8118,99.6457,99.8118,5382.0
2020-07-23 14:25:00,108.15,108.2,108.08,108.14,11167.0,99.8026,99.8487,99.738,99.7934,11167.0
2020-07-23 14:30:00,108.14,108.28,108.0,108.26,7446.0,99.7934,99.9226,99.6642,99.9041,7446.0
2020-07-23 14:35:00,108.28,108.3,108.09,108.1,7273.0,99.9226,99.941,99.7472,99.7565,7273.0
2020-07-23 14:40:00,108.18,108.33,108.16,108.18,6671.0,99.8303,99.9687,99.8118,99.8303,6671.0
2020-07-23 14:45:00,108.2,108.34,108.11,108.3,4996.0,99.8487,99.9779,99.7657,99.941,4996.0
2020-07-23 14:50:00,108.31,108.38,108.31,108.34,8063.0,99.9503,100.0148,99.9503,99.9779,8063.0
2020-07-23 14:55:00,108.32,108.32,108.2,108.23,12641.0,99.9595,99.9595,99.8487,99.8764,12641.0
2020-07-23 15:00:00,108.24,108.33,108.21,108.23,9827.0,99.8857,99.9687,99.858,99.8764,9827.0
2020-07-23 15:05:00,108.3,108.3,108.05,108.21,15743.0,99.941,99.941,99.7103,99.858,15743.0
2020-07-23 15:10:00,108.2,108.34,108.15,108.25,7751.0,99.8487,99.9779,99.8026,99.8949,7751.0
2020-07-23 15:15:00,108.23,108.33,108.2,108.2,13659.0,99.8764,99.9687,99.8487,99.8487,13659.0
2020-07-23 15:20:00,108.21,108.22,107.99,107.99,11544.0,99.858,99.8672,99.655,99.655,11544.0
2020-07-23 15:25:00,107.97,108.03,107.89,107.99,11613.0,99.6365,99.6919,99.5627,99.655,11613.0
2020-07-23 15:30:00,107.97,107.97,107.85,107.9,40053.0,99.6365,99.6365,99.5258,99.5719,40053.0
2020-07-23 15:35:00,107.9,107.96,107.79,107.84,39788.0,99.5719,99.6273,99.4704,99.5165,39788.0
2020-07-23 15:40:00,107.85,107.89,107.82,107.87,27895.0,99.5258,99.5627,99.4981,99.5442,27895.0
2020-07-23 15:45:00,107.87,107.95,107.82,107.88,33497.0,99.5442,99.618,99.4981,99.5534,33497.0
2020-07-23 15:50:00,107.82,107.82,107.5,107.71,30230.0,99.4981,99.4981,99.2028,99.3966,30230.0
2020-07-23 15:55:00,107.71,108.07,107.71,108.04,61534.0,99.3966,99.7288,99.3966,99.7011,61534.0
2020-07-24 09:30:00,108.68,108.68,107.63,108.46,61396.0,100.2917,100.2917,99.3227,100.0887,61396.0
2020-07-24 09:35:00,108.44,108.7,108.38,108.57,13873.0,100.0702,100.3102,100.0148,100.1902,13873.0
2020-07-24 09:40:00,108.58,108.85,108.38,108.38,7905.0,100.1994,100.4486,100.0148,100.0148,7905.0
2020-07-24 09:45:00,108.37,108.84,108.3,108.84,7125.0,100.0056,100.4393,99.941,100.4393,7125.0
2020-07-24 09:50:00,108.86,108.96,108.53,108.61,11669.0,100.4578,100.5501,100.1533,100.2271,11669.0
2020-07-24 09:55:00,108.65,108.66,108.21,108.36,12416.0,100.264,100.2732,99.858,99.9964,12416.0
2020-07-24 10:00:00,108.3,108.33,108.11,108.12,18455.0,99.941,99.9687,99.7657,99.7749,18455.0
2020-07-24 10:05:00,108.12,108.15,107.95,108.07,7250.0,99.7749,99.8026,99.618,99.7288,7250.0
2020-07-24 10:10:00,108.03,108.17,108.0,108.05,11038.0,99.6919,99.8211,99.6642,99.7103,11038.0
2020-07-24 10:15:00,108.05,108.18,107.97,108.06,18867.0,99.7103,99.8303,99.6365,99.7195,18867.0
2020-07-24 10:20:00,108.07,108.07,107.89,108.02,10578.0,99.7288,99.7288,99.5627,99.6826,10578.0
2020-07-24 10:25:00,108.04,108.07,107.97,108.01,11759.0,99.7011,99.7288,99.6365,99.6734,11759.0
2020-07-24 10:30:00,108.0,108.01,107.78,107.81,7862.0,99.6642,99.6734,99.4612,99.4888,7862.0
2020-07-24 10:35:00,107.76,107.76,107.68,107.69,4369.0,99.4427,99.4427,99.3689,99.3781,4369.0
2020-07-24 10:40:00,107.74,107.88,107.74,107.86,3890.0,99.4242,99.5534,99.4242,99.535,3890.0
2020-07-24 10:45:00,107.88,107.93,107.85,107.9,11521.0,99.5534,99.5996,99.5258,99.5719,11521.0
2020-07-24 10:50:00,107.92,107.98,107.76,107.76,6622.0,99.5904,99.6457,99.4427,99.4427,6622.0
2020-07-24 10:55:00,107.76,107.76,107.6,107.61,11531.0,99.4427,99.4427,99.2951,99.3043,11531.0
2020-07-24 11:00:00,107.59,107.59,107.43,107.56,13953.0,99.2858,99.2858,99.1382,99.2581,13953.0
2020-07-24 11:05:00,107.53,107.57,107.46,107.57,4325.0,99.2305,99.2674,99.1659,99.2674,4325.0
2020-07-24 11:10:00,107.57,107.58,107.5,107.54,4659.0,99.2674,99.2766,99.2028,99.2397,4659.0
2020-07-24 11:15:00,107.52,107.62,107.5,107.5,3897.0,99.2212,99.3135,99.2028,99.2028,3897.0
2020-07-24 11:20:00,107.45,107.5,107.36,107.45,4153.0,99.1566,99.2028,99.0736,99.1566,4153.0
2020-07-24 11:25:00,107.48,107.49,107.38,107.43,5990.0,99.1843,99.1935,99.092,99.1382,5990.0
2020-07-24 11:30:00,107.44,107.59,107.44,107.48,7815.0,99.1474,99.2858,99.1474,99.1843,7815.0
2020-07-24 11:35:00,107.45,107.62,107.45,107.59,4874.0,99.1566,99.3135,99.1566,99.2858,4874.0
2020-07-24 11:40:00,107.56,107.57,107.43,107.46,3344.0,99.2581,99.2674,99.1382,99.1659,3344.0
2020-07-24 11:45:00,107.44,107.46,107.28,107.43,15288.0,99.1474,99.1659,98.9998,99.1382,15288.0
2020-07-24 11:50:00,107.44,107.46,107.38,107.42,2404.0,99.1474,99.1659,99.092,99.1289,2404.0
2020-07-24 11:55:00,107.41,107.47,107.34,107.37,4574.0,99.1197,99.1751,99.0551,99.0828,4574.0
2020-07-24 12:00:00,107.42,107.43,107.35,107.36,6521.0,99.1289,99.1382,99.0643,99.0736,6521.0
2020-07-24 12:05:00,107.41,107.45,107.37,107.42,5908.0,99.1197,99.1566,99.0828,99.1289,5908.0
2020-07-24 12:10:00,107.47,107.58,107.45,107.58,4185.0,99.1751,99.2766,99.1566,99.2766,4185.0
2020-07-24 12:15:00,107.61,107.64,107.52,107.54,7818.0,99.3043,99.332,99.2212,99.2397,7818.0
2020-07-24 12:20:00,107.55,107.56,107.4,107.44,5763.0,99.2489,99.2581,99.1105,99.1474,5763.0
2020-07-24 12:25:00,107.44,107.52,107.41,107.43,2172.0,99.1474,99.2212,99.1197,99.1382,2172.0
2020-07-24 12:30:00,107.42,107.49,107.38,107.39,3445.0,99.1289,99.1935,99.092,99.1013,3445.0
2020-07-24 12:35:00,107.41,107.48,107.38,107.4,3650.0,99.1197,99.1843,99.092,99.1105,3650.0
2020-07-24 12:40:00,107.35,107.41,107.32,107.37,2139.0,99.0643,99.1197,99.0367,99.0828,2139.0
2020-07-24 12:45:00,107.37,107.37,107.3,107.3,10614.0,99.0828,99.0828,99.0182,99.0182,10614.0
2020-07-24 12:50:00,107.31,107.33,107.25,107.25,3458.0,99.0274,99.0459,98.9721,98.9721,3458.0
2020-07-24 12:55:00,107.28,107.34,107.26,107.33,6518.0,98.9998,99.0551,98.9813,99.0459,6518.0
2020-07-24 13:00:00,107.33,107.36,107.24,107.24,10164.0,99.0459,99.0736,98.9628,98.9628,10164.0
2020-07-24 13:05:00,107.27,107.27,107.17,107.2,3078.0,98.9905,98.9905,98.8982,98.9259,3078.0
2020-07-24 13:10:00,107.19,107.24,107.11,107.12,3608.0,98.9167,98.9628,98.8429,98.8521,3608.0
2020-07-24 13:15:00,107.11,107.26,107.09,107.24,3099.0,98.8429,98.9813,98.8244,98.9628,3099.0
2020-07-24 13:20:00,107.26,107.34,107.26,107.32,4535.0,98.9813,99.0551,98.9813,99.0367,4535.0
2020-07-24 13:25:00,107.35,107.44,107.31,107.38,2675.0,99.0643,99.1474,99.0274,99.092,2675.0
2020-07-24 13:30:00,107.37,107.37,107.26,107.29,1500.0,99.0828,99.0828,98.9813,99.009,1500.0
2020-07-24 13:35:00,107.3,107.3,107.17,107.2,12164.0,99.0182,99.0182,98.8982,98.9259,12164.0
2020-07-24 13:40:00,107.23,107.23,107.11,107.23,4011.0,98.9536,98.9536,98.8429,98.9536,4011.0
2020-07-24 13:45:00,107.23,107.25,107.21,107.22,3759.0,98.9536,98.9721,98.9352,98.9444,3759.0
2020-07-24 13:50:00,107.24,107.27,107.2,107.27,4433.0,98.9628,98.9905,98.9259,98.9905,4433.0
2020-07-24 13:55:00,107.26,107.26,107.17,107.23,3180.0,98.9813,98.9813,98.8982,98.9536,3180.0
2020-07-24 14:00:00,107.24,107.3,107.22,107.27,7422.0,98.9628,99.0182,98.9444,98.9905,7422.0
2020-07-24 14:05:00,107.26,107.35,107.25,107.32,3178.0,98.9813,99.0643,98.9721,99.0367,3178.0
2020-07-24 14:10:00,107.32,107.32,107.2,107.2,1320.0,99.0367,99.0367,98.9259,98.9259,1320.0
2020-07-24 14:15:00,107.24,107.34,107.22,107.31,3424.0,98.9628,99.0551,98.9444,99.0274,3424.0
2020-07-24 14:20:00,107.31,107.43,107.29,107.43,3211.0,99.0274,99.1382,99.009,99.1382,3211.0
2020-07-24 14:25:00,107.45,107.49,107.42,107.48,2767.0,99.1566,99.1935,99.1289,99.1843,2767.0
2020-07-24 14:30:00,107.47,107.47,107.4,107.42,3092.0,99.1751,99.1751,99.1105,99.1289,3092.0
2020-07-24 14:35:00,107.41,107.41,107.33,107.4,6842.0,99.1197,99.1197,99.0459,99.1105,6842.0
2020-07-24 14:40:00,107.41,107.48,107.32,107.34,12477.0,99.1197,99.1843,99.0367,99.0551,12477.0
2020-07-24 14:45:00,107.36,107.38,107.34,107.36,2565.0,99.0736,99.092,99.0551,99.0736,2565.0
2020-07-24 14:50:00,107.35,107.4,107.34,107.34,3315.0,99.0643,99.1105,99.0551,99.0551,3315.0
2020-07-24 14:55:00,107.33,107.33,107.27,107.3,3205.0,99.0459,99.0459,98.9905,99.0182,3205.0
2020-07-24 15:00:00,107.29,107.4,107.27,107.38,3969.0,99.009,99.1105,98.9905,99.092,3969.0
2020-07-24 15:05:00,107.39,107.41,107.35,107.39,6568.0,99.1013,99.1197,99.0643,99.1013,6568.0
2020-07-24 15:10:00,107.4,107.4,107.35,107.36,3787.0,99.1105,99.1105,99.0643,99.0736,3787.0
2020-07-24 15:15:00,107.34,107.35,107.26,107.27,12543.0,99.0551,99.0643,98.9813,98.9905,12543.0
2020-07-24 15:20:00,107.28,107.35,107.26,107.28,8972.0,98.9998,99.0643,98.9813,98.9998,8972.0
2020-07-24 15:25:00,107.21,107.28,107.11,107.13,4706.0,98.9352,98.9998,98.8429,98.8613,4706.0
2020-07-24 15:30:00,107.17,107.22,107.05,107.09,11497.0,98.8982,98.9444,98.7875,98.8244,11497.0
2020-07-24 15:35:00,107.1,107.37,107.1,107.34,16938.0,98.8336,99.0828,98.8336,99.0551,16938.0
2020-07-24 15:40:00,107.33,107.45,107.32,107.38,17065.0,99.0459,99.1566,99.0367,99.092,17065.0
2020-07-24 15:45:00,107.39,107.42,107.29,107.31,13338.0,99.1013,99.1289,99.009,99.0274,13338.0
2020-07-24 15:50:00,107.3,107.48,107.28,107.37,27496.0,99.0182,99.1843,98.9998,99.0828,27496.0
2020-07-24 15:55:00,107.36,107.49,107.22,107.31,78505.0,99.0736,99.1935,98.9444,99.0274,78505.0
2020-07-27 09:30:00,107.5,107.57,107.02,107.14,39474.0,99.2028,99.2674,98.7598,98.8706,39474.0
2020-07-27 09:35:00,107.09,107.1,106.59,106.77,17515.0,98.8244,98.8336,98.363,98.5291,17515.0
2020-07-27 09:40:00,106.73,107.0,106.72,106.82,7396.0,98.4922,98.7414,98.483,98.5753,7396.0
2020-07-27 09:45:00,106.85,106.93,106.7,106.76,5750.0,98.6029,98.6768,98.4645,98.5199,5750.0
2020-07-27 09:50:00,106.78,107.05,106.66,107.05,10435.0,98.5383,98.7875,98.4276,98.7875,10435.0
2020-07-27 09:55:00,107.08,107.21,107.03,107.2,7691.0,98.8152,98.9352,98.769,98.9259,7691.0
2020-07-27 10:00:00,107.14,107.19,107.01,107.19,8740.0,98.8706,98.9167,98.7506,98.9167,8740.0
2020-07-27 10:05:00,107.15,107.17,107.05,107.07,5762.0,98.8798,98.8982,98.7875,98.806,5762.0
2020-07-27 10:10:00,107.08,107.28,107.0,107.2,6907.0,98.8152,98.9998,98.7414,98.9259,6907.0
2020-07-27 10:15:00,107.22,107.22,107.06,107.13,8429.0,98.9444,98.9444,98.7967,98.8613,8429.0
2020-07-27 10:20:00,107.13,107.25,107.1,107.14,6865.0,98.8613,98.9721,98.8336,98.8706,6865.0
2020-07-27 10:25:00,107.12,107.12,107.01,107.03,8544.0,98.8521,98.8521,98.7506,98.769,8544.0
2020-07-27 10:30:00,107.0,107.01,106.9,106.96,4425.0,98.7414,98.7506,98.6491,98.7044,4425.0
2020-07-27 10:35:00,106.94,107.17,106.94,107.07,7263.0,98.686,98.8982,98.686,98.806,7263.0
2020-07-27 10:40:00,107.07,107.09,106.95,106.99,9234.0,98.806,98.8244,98.6952,98.7321,9234.0
2020-07-27 10:45:00,106.98,107.05,106.94,106.97,5788.0,98.7229,98.7875,98.686,98.7137,5788.0
2020-07-27 10:50:00,106.96,107.0,106.82,106.82,8077.0,98.7044,98.7414,98.5753,98.5753,8077.0
2020-07-27 10:55:00,106.83,106.83,106.75,106.77,16225.0,98.5845,98.5845,98.5107,98.5291,16225.0
2020-07-27 11:00:00,106.77,106.85,106.75,106.8,8692.0,98.5291,98.6029,98.5107,98.5568,8692.0
2020-07-27 11:05:00,106.8,106.94,106.8,106.91,7311.0,98.5568,98.686,98.5568,98.6583,7311.0
2020-07-27 11:10:00,106.86,106.97,106.79,106.95,10123.0,98.6122,98.7137,98.5476,98.6952,10123.0
2020-07-27 11:15:00,106.91,107.0,106.85,106.94,12002.0,98.6583,98.7414,98.6029,98.686,12002.0
2020-07-27 11:20:00,106.95,107.01,106.93,106.95,9474.0,98.6952,98.7506,98.6768,98.6952,9474.0
2020-07-27 11:25:00,106.93,107.0,106.9,106.97,9773.0,98.6768,98.7414,98.6491,98.7137,9773.0
2020-07-27 11:30:00,106.99,107.03,106.96,106.96,7877.0,98.7321,98.769,98.7044,98.7044,7877.0
2020-07-27 11:35:00,106.96,106.96,106.85,106.93,6985.0,98.7044,98.7044,98.6029,98.6768,6985.0
2020-07-27 11:40:00,106.96,106.96,106.91,106.94,8864.0,98.7044,98.7044,98.6583,98.686,8864.0
2020-07-27 11:45:00,106.94,107.0,106.92,106.97,7529.0,98.686,98.7414,98.6675,98.7137,7529.0
2020-07-27 11:50:00,107.0,107.06,106.97,106.98,5826.0,98.7414,98.7967,98.7137,98.7229,5826.0
2020-07-27 11:55:00,107.0,107.01,106.94,106.94,5707.0,98.7414,98.7506,98.686,98.686,5707.0
2020-07-27 12:00:00,106.95,106.95,106.89,106.91,7379.0,98.6952,98.6952,98.6399,98.6583,7379.0
2020-07-27 12:05:00,106.91,106.96,106.9,106.9,4980.0,98.6583,98.7044,98.6491,98.6491,4980.0
2020-07-27 12:10:00,106.92,106.94,106.81,106.84,7550.0,98.6675,98.686,98.566,98.5937,7550.0
2020-07-27 12:15:00,106.85,106.93,106.84,106.84,9192.0,98.6029,98.6768,98.5937,98.5937,9192.0
2020-07-27 12:20:00,106.84,106.92,106.83,106.85,5229.0,98.5937,98.6675,98.5845,98.6029,5229.0
2020-07-27 12:25:00,106.84,106.94,106.79,106.92,7789.0,98.5937,98.686,98.5476,98.6675,7789.0
2020-07-27 12:30:00,106.92,106.95,106.86,106.95,4761.0,98.6675,98.6952,98.6122,98.6952,4761.0
2020-07-27 12:35:00,106.95,106.95,106.84,106.84,1106.0,98.6952,98.6952,98.5937,98.5937,1106.0
2020-07-27 12:40:00,106.86,106.97,106.86,106.91,3092.0,98.6122,98.7137,98.6122,98.6583,3092.0
2020-07-27 12:45:00,106.92,106.96,106.89,106.95,4251.0,98.6675,98.7044,98.6399,98.6952,4251.0
2020-07-27 12:50:00,106.95,107.02,106.94,107.01,4875.0,98.6952,98.7598,98.686,98.7506,4875.0
2020-07-27 12:55:00,106.95,106.96,106.92,106.93,2161.0,98.6952,98.7044,98.6675,98.6768,2161.0
2020-07-27 13:00:00,106.95,107.03,106.94,106.94,4889.0,98.6952,98.769,98.686,98.686,4889.0
2020-07-27 13:05:00,106.94,106.99,106.94,106.96,5848.0,98.686,98.7321,98.686,98.7044,5848.0
2020-07-27 13:10:00,106.95,107.0,106.94,106.96,4791.0,98.6952,98.7414,98.686,98.7044,4791.0
2020-07-27 13:15:00,106.96,106.99,106.92,106.97,5310.0,98.7044,98.7321,98.6675,98.7137,5310.0
2020-07-27 13:20:00,106.96,107.04,106.93,107.01,6252.0,98.7044,98.7783,98.6768,98.7506,6252.0
2020-07-27 13:25:00,106.99,107.01,106.97,106.99,3895.0,98.7321,98.7506,98.7137,98.7321,3895.0
2020-07-27 13:30:00,106.98,107.03,106.97,107.02,8894.0,98.7229,98.769,98.7137,98.7598,8894.0
2020-07-27 13:35:00,107.03,107.09,107.03,107.05,4843.0,98.769,98.8244,98.769,98.7875,4843.0
2020-07-27 13:40:00,107.05,107.06,107.01,107.04,5507.0,98.7875,98.7967,98.7506,98.7783,5507.0
2020-07-27 13:45:00,107.02,107.09,107.02,107.03,8357.0,98.7598,98.8244,98.7598,98.769,8357.0
2020-07-27 13:50:00,107.0,107.04,106.99,107.01,7029.0,98.7414,98.7783,98.7321,98.7506,7029.0
2020-07-27 13:55:00,107.01,107.12,107.0,107.1,5104.0,98.7506,98.8521,98.7414,98.8336,5104.0
2020-07-27 14:00:00,107.11,107.12,106.95,106.97,7372.0,98.8429,98.8521,98.6952,98.7137,7372.0
2020-07-27 14:05:00,106.94,106.96,106.9,106.95,5034.0,98.686,98.7044,98.6491,98.6952,5034.0
2020-07-27 14:10:00,106.94,107.0,106.9,106.93,6766.0,98.686,98.7414,98.6491,98.6768,6766.0
2020-07-27 14:15:00,106.94,106.95,106.89,106.95,3730.0,98.686,98.6952,98.6399,98.6952,3730.0
2020-07-27 14:20:00,106.95,106.97,106.93,106.95,5928.0,98.6952,98.7137,98.6768,98.6952,5928.0
2020-07-27 14:25:00,106.95,107.02,106.95,107.02,6395.0,98.6952,98.7598,98.6952,98.7598,6395.0
2020-07-27 14:30:00,107.03,107.05,106.99,107.0,4295.0,98.769,98.7875,98.7321,98.7414,4295.0
2020-07-27 14:35:00,107.01,107.02,106.98,107.0,3546.0,98.7506,98.7598,98.7229,98.7414,3546.0
2020-07-27 14:40:00,107.0,107.06,107.0,107.05,3687.0,98.7414,98.7967,98.7414,98.7875,3687.0
2020-07-27 14:45:00,107.05,107.06,106.9,106.93,8312.0,98.7875,98.7967,98.6491,98.6768,8312.0
2020-07-27 14:50:00,106.93,106.99,106.92,106.95,3805.0,98.6768,98.7321,98.6675,98.6952,3805.0
2020-07-27 14:55:00,106.93,106.95,106.85,106.88,9584.0,98.6768,98.6952,98.6029,98.6306,9584.0
2020-07-27 15:00:00,106.87,106.9,106.8,106.82,9498.0,98.6214,98.6491,98.5568,98.5753,9498.0
2020-07-27 15:05:00,106.82,106.88,106.82,106.85,5344.0,98.5753,98.6306,98.5753,98.6029,5344.0
2020-07-27 15:10:00,106.84,106.84,106.79,106.82,5890.0,98.5937,98.5937,98.5476,98.5753,5890.0
2020-07-27 15:15:00,106.82,106.85,106.76,106.78,11944.0,98.5753,98.6029,98.5199,98.5383,11944.0
2020-07-27 15:20:00,106.77,106.89,106.77,106.87,4897.0,98.5291,98.6399,98.5291,98.6214,4897.0
2020-07-27 15:25:00,106.87,106.95,106.86,106.88,11854.0,98.6214,98.6952,98.6122,98.6306,11854.0
2020-07-27 15:30:00,106.87,106.9,106.85,106.85,7997.0,98.6214,98.6491,98.6029,98.6029,7997.0
2020-07-27 15:35:00,106.85,106.89,106.82,106.83,9122.0,98.6029,98.6399,98.5753,98.5845,9122.0
2020-07-27 15:40:00,106.84,106.87,106.84,106.86,16621.0,98.5937,98.6214,98.5937,98.6122,16621.0
2020-07-27 15:45:00,106.84,106.96,106.8,106.96,18759.0,98.5937,98.7044,98.5568,98.7044,18759.0
2020-07-27 15:50:00,106.96,107.02,106.89,106.99,26073.0,98.7044,98.7598,98.6399,98.7321,26073.0
2020-07-27 15:55:00,107.0,107.08,106.92,107.08,53179.0,98.7414,98.8152,98.6675,98.8152,53179.0
2020-07-28 09:30:00,106.77,107.36,106.77,107.36,24842.0,98.5291,99.0736,98.5291,99.0736,24842.0
2020-07-28 09:35:00,107.3,107.34,107.09,107.17,8076.0,99.0182,99.0551,98.8244,98.8982,8076.0
2020-07-28 09:40:00,107.22,107.22,106.93,107.04,5515.0,98.9444,98.9444,98.6768,98.7783,5515.0
2020-07-28 09:45:00,106.98,107.19,106.94,107.05,20628.0,98.7229,98.9167,98.686,98.7875,20628.0
2020-07-28 09:50:00,107.03,107.11,106.91,107.06,11544.0,98.769,98.8429,98.6583,98.7967,11544.0
2020-07-28 09:55:00,107.07,107.08,106.94,107.0,11388.0,98.806,98.8152,98.686,98.7414,11388.0
2020-07-28 10:00:00,106.95,107.15,106.9,107.12,24733.0,98.6952,98.8798,98.6491,98.8521,24733.0
2020-07-28 10:05:00,107.06,107.34,107.04,107.15,15167.0,98.7967,99.0551,98.7783,98.8798,15167.0
2020-07-28 10:10:00,107.12,107.27,107.07,107.19,9970.0,98.8521,98.9905,98.806,98.9167,9970.0
2020-07-28 10:15:00,107.22,107.32,107.18,107.26,8830.0,98.9444,99.0367,98.9075,98.9813,8830.0
2020-07-28 10:20:00,107.23,107.29,107.2,107.29,8199.0,98.9536,99.009,98.9259,99.009,8199.0
2020-07-28 10:25:00,107.3,107.3,107.09,107.23,7626.0,99.0182,99.0182,98.8244,98.9536,7626.0
2020-07-28 10:30:00,107.24,107.35,107.21,107.27,8651.0,98.9628,99.0643,98.9352,98.9905,8651.0
2020-07-28 10:35:00,107.26,107.28,107.12,107.22,21518.0,98.9813,98.9998,98.8521,98.9444,21518.0
2020-07-28 10:40:00,107.2,107.26,107.11,107.25,8533.0,98.9259,98.9813,98.8429,98.9721,8533.0
2020-07-28 10:45:00,107.25,107.44,107.23,107.44,5826.0,98.9721,99.1474,98.9536,99.1474,5826.0
2020-07-28 10:50:00,107.44,107.48,107.38,107.47,8465.0,99.1474,99.1843,99.092,99.1751,8465.0
2020-07-28 10:55:00,107.47,107.57,107.41,107.46,5798.0,99.1751,99.2674,99.1197,99.1659,5798.0
2020-07-28 11:00:00,107.45,107.47,107.26,107.33,10090.0,99.1566,99.1751,98.9813,99.0459,10090.0
2020-07-28 11:05:00,107.3,107.33,107.24,107.32,6249.0,99.0182,99.0459,98.9628,99.0367,6249.0
2020-07-28 11:10:00,107.34,107.5,107.32,107.5,8214.0,99.0551,99.2028,99.0367,99.2028,8214.0
2020-07-28 11:15:00,107.47,107.52,107.42,107.5,4960.0,99.1751,99.2212,99.1289,99.2028,4960.0
2020-07-28 11:20:00,107.51,107.54,107.41,107.49,9536.0,99.212,99.2397,99.1197,99.1935,9536.0
2020-07-28 11:25:00,107.47,107.64,107.47,107.64,4950.0,99.1751,99.332,99.1751,99.332,4950.0
2020-07-28 11:30:00,107.61,107.62,107.52,107.53,5806.0,99.3043,99.3135,99.2212,99.2305,5806.0
2020-07-28 11:35:00,107.53,107.72,107.5,107.68,10482.0,99.2305,99.4058,99.2028,99.3689,10482.0
2020-07-28 11:40:00,107.67,107.77,107.65,107.66,3712.0,99.3596,99.4519,99.3412,99.3504,3712.0
2020-07-28 11:45:00,107.67,107.73,107.61,107.67,5283.0,99.3596,99.415,99.3043,99.3596,5283.0
2020-07-28 11:50:00,107.63,107.65,107.51,107.54,5690.0,99.3227,99.3412,99.212,99.2397,5690.0
2020-07-28 11:55:00,107.52,107.52,107.42,107.45,7627.0,99.2212,99.2212,99.1289,99.1566,7627.0
2020-07-28 12:00:00,107.45,107.68,107.41,107.68,14604.0,99.1566,99.3689,99.1197,99.3689,14604.0
2020-07-28 12:05:00,107.67,107.67,107.5,107.51,7720.0,99.3596,99.3596,99.2028,99.212,7720.0
2020-07-28 12:10:00,107.52,107.52,107.41,107.42,7246.0,99.2212,99.2212,99.1197,99.1289,7246.0
2020-07-28 12:15:00,107.4,107.47,107.36,107.47,7583.0,99.1105,99.1751,99.0736,99.1751,7583.0
2020-07-28 12:20:00,107.45,107.48,107.38,107.45,10279.0,99.1566,99.1843,99.092,99.1566,10279.0
2020-07-28 12:25:00,107.44,107.44,107.34,107.38,15574.0,99.1474,99.1474,99.0551,99.092,15574.0
2020-07-28 12:30:00,107.38,107.38,107.21,107.26,4874.0,99.092,99.092,98.9352,98.9813,4874.0
2020-07-28 12:35:00,107.27,107.33,107.2,107.3,11065.0,98.9905,99.0459,98.9259,99.0182,11065.0
2020-07-28 12:40:00,107.25,107.35,107.25,107.35,3182.0,98.9721,99.0643,98.9721,99.0643,3182.0
2020-07-28 12:45:00,107.34,107.35,107.3,107.34,6024.0,99.0551,99.0643,99.0182,99.0551,6024.0
2020-07-28 12:50:00,107.33,107.54,107.33,107.54,11276.0,99.0459,99.2397,99.0459,99.2397,11276.0
2020-07-28 12:55:00,107.56,107.64,107.53,107.64,15591.0,99.2581,99.332,99.2305,99.332,15591.0
2020-07-28 13:00:00,107.62,107.68,107.6,107.62,13659.0,99.3135,99.3689,99.2951,99.3135,13659.0
2020-07-28 13:05:00,107.61,107.78,107.61,107.75,14836.0,99.3043,99.4612,99.3043,99.4335,14836.0
2020-07-28 13:10:00,107.73,107.73,107.6,107.64,9963.0,99.415,99.415,99.2951,99.332,9963.0
2020-07-28 13:15:00,107.65,107.67,107.63,107.66,8700.0,99.3412,99.3596,99.3227,99.3504,8700.0
2020-07-28 13:20:00,107.67,107.83,107.65,107.79,13664.0,99.3596,99.5073,99.3412,99.4704,13664.0
2020-07-28 13:25:00,107.79,107.82,107.75,107.79,7291.0,99.4704,99.4981,99.4335,99.4704,7291.0
2020-07-28 13:30:00,107.79,107.84,107.75,107.83,5774.0,99.4704,99.5165,99.4335,99.5073,5774.0
2020-07-28 13:35:00,107.86,107.87,107.83,107.87,8350.0,99.535,99.5442,99.5073,99.5442,8350.0
2020-07-28 13:40:00,107.85,107.9,107.84,107.87,3986.0,99.5258,99.5719,99.5165,99.5442,3986.0
2020-07-28 13:45:00,107.86,108.0,107.81,107.93,9868.0,99.535,99.6642,99.4888,99.5996,9868.0
2020-07-28 13:50:00,107.94,107.99,107.84,107.87,21156.0,99.6088,99.655,99.5165,99.5442,21156.0
2020-07-28 13:55:00,107.91,107.97,107.85,107.97,7454.0,99.5811,99.6365,99.5258,99.6365,7454.0
2020-07-28 14:00:00,107.91,108.02,107.89,108.0,9372.0,99.5811,99.6826,99.5627,99.6642,9372.0
2020-07-28 14:05:00,107.98,107.99,107.89,107.95,5645.0,99.6457,99.655,99.5627,99.618,5645.0
2020-07-28 14:10:00,107.96,108.01,107.92,107.95,4955.0,99.6273,99.6734,99.5904,99.618,4955.0
2020-07-28 14:15:00,107.93,107.96,107.92,107.95,12343.0,99.5996,99.6273,99.5904,99.618,12343.0
2020-07-28 14:20:00,107.95,107.99,107.92,107.99,7188.0,99.618,99.655,99.5904,99.655,7188.0
2020-07-28 14:25:00,107.95,107.96,107.92,107.92,9540.0,99.618,99.6273,99.5904,99.5904,9540.0
2020-07-28 14:30:00,107.94,107.95,107.82,107.91,8813.0,99.6088,99.618,99.4981,99.5811,8813.0
2020-07-28 14:35:00,107.87,107.93,107.85,107.93,6510.0,99.5442,99.5996,99.5258,99.5996,6510.0
2020-07-28 14:40:00,107.94,107.96,107.77,107.84,8891.0,99.6088,99.6273,99.4519,99.5165,8891.0
2020-07-28 14:45:00,107.84,107.91,107.73,107.73,7005.0,99.5165,99.5811,99.415,99.415,7005.0
2020-07-28 14:50:00,107.73,107.87,107.72,107.84,12951.0,99.415,99.5442,99.4058,99.5165,12951.0
2020-07-28 14:55:00,107.85,107.86,107.78,107.8,6977.0,99.5258,99.535,99.4612,99.4796,6977.0
2020-07-28 15:00:00,107.8,107.81,107.75,107.78,8744.0,99.4796,99.4888,99.4335,99.4612,8744.0
2020-07-28 15:05:00,107.77,107.84,107.77,107.8,7495.0,99.4519,99.5165,99.4519,99.4796,7495.0
2020-07-28 15:10:00,107.81,107.85,107.79,107.85,9281.0,99.4888,99.5258,99.4704,99.5258,9281.0
2020-07-28 15:15:00,107.8,107.81,107.64,107.74,35174.0,99.4796,99.4888,99.332,99.4242,35174.0
2020-07-28 15:20:00,107.73,107.77,107.66,107.75,27775.0,99.415,99.4519,99.3504,99.4335,27775.0
2020-07-28 15:25:00,107.76,107.77,107.63,107.68,21139.0,99.4427,99.4519,99.3227,99.3689,21139.0
2020-07-28 15:30:00,107.68,107.76,107.61,107.66,33773.0,99.3689,99.4427,99.3043,99.3504,33773.0
2020-07-28 15:35:00,107.68,107.68,107.47,107.61,45274.0,99.3689,99.3689,99.1751,99.3043,45274.0
2020-07-28 15:40:00,107.62,107.67,107.56,107.62,19151.0,99.3135,99.3596,99.2581,99.3135,19151.0
2020-07-28 15:45:00,107.63,107.68,107.32,107.32,30322.0,99.3227,99.3689,99.0367,99.0367,30322.0
2020-07-28 15:50:00,107.28,107.43,107.23,107.36,34212.0,98.9998,99.1382,98.9536,99.0736,34212.0
2020-07-28 15:55:00,107.37,107.57,107.35,107.52,79104.0,99.0828,99.2674,99.0643,99.2212,79104.0
2020-07-29 09:30:00,107.99,108.6,107.91,108.21,48383.0,99.655,100.2179,99.5811,99.858,48383.0
2020-07-29 09:35:00,108.21,108.39,107.98,108.05,20862.0,99.858,100.0241,99.6457,99.7103,20862.0
2020-07-29 09:40:00,108.14,108.29,108.13,108.25,4675.0,99.7934,99.9318,99.7841,99.8949,4675.0
2020-07-29 09:45:00,108.26,108.45,108.26,108.4,9495.0,99.9041,100.0794,99.9041,100.0333,9495.0
2020-07-29 09:50:00,108.42,108.61,108.41,108.61,14899.0,100.0518,100.2271,100.0425,100.2271,14899.0
2020-07-29 09:55:00,108.67,108.67,108.39,108.43,8013.0,100.2825,100.2825,100.0241,100.061,8013.0
2020-07-29 10:00:00,108.44,108.49,108.2,108.2,6857.0,100.0702,100.1164,99.8487,99.8487,6857.0
2020-07-29 10:05:00,108.29,108.38,108.21,108.38,8570.0,99.9318,100.0148,99.858,100.0148,8570.0
2020-07-29 10:10:00,108.38,108.61,108.37,108.58,8079.0,100.0148,100.2271,100.0056,100.1994,8079.0
2020-07-29 10:15:00,108.59,108.8,108.49,108.51,15937.0,100.2086,100.4024,100.1164,100.1348,15937.0
2020-07-29 10:20:00,108.5,108.7,108.49,108.61,9378.0,100.1256,100.3102,100.1164,100.2271,9378.0
2020-07-29 10:25:00,108.62,108.62,108.5,108.5,7721.0,100.2363,100.2363,100.1256,100.1256,7721.0
2020-07-29 10:30:00,108.51,108.57,108.38,108.57,8215.0,100.1348,100.1902,100.0148,100.1902,8215.0
2020-07-29 10:35:00,108.57,108.57,108.38,108.38,10804.0,100.1902,100.1902,100.0148,100.0148,10804.0
2020-07-29 10:40:00,108.43,108.57,108.4,108.54,8160.0,100.061,100.1902,100.0333,100.1625,8160.0
2020-07-29 10:45:00,108.59,108.71,108.58,108.64,8864.0,100.2086,100.3194,100.1994,100.2548,8864.0
2020-07-29 10:50:00,108.6,108.66,108.55,108.61,10163.0,100.2179,100.2732,100.1717,100.2271,10163.0
2020-07-29 10:55:00,108.63,108.79,108.62,108.73,10245.0,100.2456,100.3932,100.2363,100.3378,10245.0
2020-07-29 11:00:00,108.7,108.72,108.63,108.67,10482.0,100.3102,100.3286,100.2456,100.2825,10482.0
2020-07-29 11:05:00,108.67,108.69,108.52,108.56,7807.0,100.2825,100.3009,100.144,100.181,7807.0
2020-07-29 11:10:00,108.55,108.61,108.48,108.52,9075.0,100.1717,100.2271,100.1071,100.144,9075.0
2020-07-29 11:15:00,108.51,108.61,108.49,108.55,9662.0,100.1348,100.2271,100.1164,100.1717,9662.0
2020-07-29 11:20:00,108.54,108.66,108.54,108.58,7508.0,100.1625,100.2732,100.1625,100.1994,7508.0
2020-07-29 11:25:00,108.59,108.69,108.59,108.66,7867.0,100.2086,100.3009,100.2086,100.2732,7867.0
2020-07-29 11:30:00,108.66,108.94,108.57,108.81,19767.0,100.2732,100.5316,100.1902,100.4117,19767.0
2020-07-29 11:35:00,108.82,108.82,108.65,108.73,6438.0,100.4209,100.4209,100.264,100.3378,6438.0
2020-07-29 11:40:00,108.73,108.88,108.73,108.84,6454.0,100.3378,100.4763,100.3378,100.4393,6454.0
2020-07-29 11:45:00,108.84,108.86,108.73,108.73,4843.0,100.4393,100.4578,100.3378,100.3378,4843.0
2020-07-29 11:50:00,108.73,108.78,108.68,108.72,7515.0,100.3378,100.384,100.2917,100.3286,7515.0
2020-07-29 11:55:00,108.72,108.77,108.7,108.75,4100.0,100.3286,100.3747,100.3102,100.3563,4100.0
2020-07-29 12:00:00,108.75,108.81,108.72,108.78,5000.0,100.3563,100.4117,100.3286,100.384,5000.0
2020-07-29 12:05:00,108.79,108.82,108.73,108.73,6703.0,100.3932,100.4209,100.3378,100.3378,6703.0
2020-07-29 12:10:00,108.75,108.94,108.74,108.94,9483.0,100.3563,100.5316,100.3471,100.5316,9483.0
2020-07-29 12:15:00,108.93,109.08,108.89,109.08,10429.0,100.5224,100.6608,100.4855,100.6608,10429.0
2020-07-29 12:20:00,109.08,109.15,109.08,109.14,6842.0,100.6608,100.7254,100.6608,100.7162,6842.0
2020-07-29 12:25:00,109.14,109.2,109.14,109.16,4120.0,100.7162,100.7716,100.7162,100.7346,4120.0
2020-07-29 12:30:00,109.17,109.17,108.96,109.0,6763.0,100.7439,100.7439,100.5501,100.587,6763.0
2020-07-29 12:35:00,108.99,109.13,108.99,109.1,5082.0,100.5778,100.707,100.5778,100.6793,5082.0
2020-07-29 12:40:00,109.1,109.25,109.1,109.24,4410.0,100.6793,100.8177,100.6793,100.8085,4410.0
2020-07-29 12:45:00,109.24,109.29,109.11,109.11,14074.0,100.8085,100.8546,100.6885,100.6885,14074.0
2020-07-29 12:50:00,109.13,109.13,109.04,109.08,11134.0,100.707,100.707,100.6239,100.6608,11134.0
2020-07-29 12:55:00,109.08,109.09,109.01,109.07,6146.0,100.6608,100.67,100.5962,100.6516,6146.0
2020-07-29 13:00:00,109.06,109.09,108.97,108.97,6483.0,100.6424,100.67,100.5593,100.5593,6483.0
2020-07-29 13:05:00,109.0,109.23,109.0,109.14,4662.0,100.587,100.7992,100.587,100.7162,4662.0
2020-07-29 13:10:00,109.15,109.2,109.13,109.18,4772.0,100.7254,100.7716,100.707,100.7531,4772.0
2020-07-29 13:15:00,109.16,109.22,109.15,109.16,3224.0,100.7346,100.79,100.7254,100.7346,3224.0
2020-07-29 13:20:00,109.16,109.16,109.05,109.12,5436.0,100.7346,100.7346,100.6331,100.6977,5436.0
2020-07-29 13:25:00,109.12,109.2,109.12,109.18,4021.0,100.6977,100.7716,100.6977,100.7531,4021.0
2020-07-29 13:30:00,109.19,109.21,109.14,109.15,4014.0,100.7623,100.7808,100.7162,100.7254,4014.0
2020-07-29 13:35:00,109.15,109.15,109.06,109.07,3820.0,100.7254,100.7254,100.6424,100.6516,3820.0
2020-07-29 13:40:00,109.03,109.06,109.02,109.04,4490.0,100.6147,100.6424,100.6055,100.6239,4490.0
2020-07-29 13:45:00,109.02,109.12,108.95,109.07,16064.0,100.6055,100.6977,100.5409,100.6516,16064.0
2020-07-29 13:50:00,109.09,109.34,109.01,109.33,34746.0,100.67,100.9008,100.5962,100.8915,34746.0
2020-07-29 13:55:00,109.33,109.41,109.31,109.32,21533.0,100.8915,100.9654,100.8731,100.8823,21533.0
2020-07-29 14:00:00,109.28,109.47,109.24,109.38,11826.0,100.8454,101.0207,100.8085,100.9377,11826.0
2020-07-29 14:05:00,109.41,109.59,109.39,109.59,9377.0,100.9654,101.1315,100.9469,101.1315,9377.0
2020-07-29 14:10:00,109.56,109.6,109.51,109.56,7373.0,101.1038,101.1407,101.0576,101.1038,7373.0
2020-07-29 14:15:00,109.57,109.63,109.51,109.58,8466.0,101.113,101.1684,101.0576,101.1222,8466.0
2020-07-29 14:20:00,109.58,109.58,109.47,109.53,8928.0,101.1222,101.1222,101.0207,101.0761,8928.0
2020-07-29 14:25:00,109.5,109.56,109.48,109.53,8340.0,101.0484,101.1038,101.0299,101.0761,8340.0
2020-07-29 14:30:00,109.57,109.76,109.51,109.59,19111.0,101.113,101.2883,101.0576,101.1315,19111.0
2020-07-29 14:35:00,109.58,109.69,109.56,109.68,21118.0,101.1222,101.2237,101.1038,101.2145,21118.0
2020-07-29 14:40:00,109.69,109.89,109.69,109.83,14859.0,101.2237,101.4083,101.2237,101.3529,14859.0
2020-07-29 14:45:00,109.83,109.89,109.79,109.79,7322.0,101.3529,101.4083,101.316,101.316,7322.0
2020-07-29 14:50:00,109.78,109.79,109.62,109.62,12442.0,101.3068,101.316,101.1591,101.1591,12442.0
2020-07-29 14:55:00,109.63,109.64,109.5,109.5,4388.0,101.1684,101.1776,101.0484,101.0484,4388.0
2020-07-29 15:00:00,109.51,109.53,109.38,109.38,7230.0,101.0576,101.0761,100.9377,100.9377,7230.0
2020-07-29 15:05:00,109.38,109.53,109.35,109.49,5815.0,100.9377,101.0761,100.91,101.0392,5815.0
2020-07-29 15:10:00,109.48,109.63,109.46,109.61,9730.0,101.0299,101.1684,101.0115,101.1499,9730.0
2020-07-29 15:15:00,109.64,109.74,109.6,109.69,10375.0,101.1776,101.2699,101.1407,101.2237,10375.0
2020-07-29 15:20:00,109.72,109.84,109.71,109.74,13259.0,101.2514,101.3622,101.2422,101.2699,13259.0
2020-07-29 15:25:00,109.77,109.93,109.7,109.85,14378.0,101.2976,101.4452,101.233,101.3714,14378.0
2020-07-29 15:30:00,109.84,109.98,109.76,109.95,17769.0,101.3622,101.4914,101.2883,101.4637,17769.0
2020-07-29 15:35:00,109.94,110.13,109.92,110.07,37539.0,101.4544,101.6298,101.436,101.5744,37539.0
2020-07-29 15:40:00,110.05,110.07,109.87,109.89,19870.0,101.556,101.5744,101.3898,101.4083,19870.0
2020-07-29 15:45:00,109.88,109.99,109.82,109.98,28293.0,101.3991,101.5006,101.3437,101.4914,28293.0
2020-07-29 15:50:00,109.97,109.97,109.8,109.82,45088.0,101.4821,101.4821,101.3252,101.3437,45088.0
2020-07-29 15:55:00,109.83,109.88,109.63,109.69,73599.0,101.3529,101.3991,101.1684,101.2237,73599.0
2020-07-30 09:30:00,108.54,108.75,107.94,108.33,50194.0,100.1625,100.3563,99.6088,99.9687,50194.0
2020-07-30 09:35:00,108.33,108.53,107.9,107.97,26613.0,99.9687,100.1533,99.5719,99.6365,26613.0
2020-07-30 09:40:00,108.01,108.2,107.9,107.92,25853.0,99.6734,99.8487,99.5719,99.5904,25853.0
2020-07-30 09:45:00,107.94,108.21,107.92,108.12,10910.0,99.6088,99.858,99.5904,99.7749,10910.0
2020-07-30 09:50:00,108.11,108.15,107.78,108.07,42719.0,99.7657,99.8026,99.4612,99.7288,42719.0
2020-07-30 09:55:00,108.02,108.23,107.83,107.96,16247.0,99.6826,99.8764,99.5073,99.6273,16247.0
2020-07-30 10:00:00,107.91,107.92,107.48,107.49,20693.0,99.5811,99.5904,99.1843,99.1935,20693.0
2020-07-30 10:05:00,107.51,108.19,107.3,108.15,23138.0,99.212,99.8395,99.0182,99.8026,23138.0
2020-07-30 10:10:00,108.14,108.5,107.91,108.03,31717.0,99.7934,100.1256,99.5811,99.6919,31717.0
2020-07-30 10:15:00,108.05,108.23,107.86,108.14,19129.0,99.7103,99.8764,99.535,99.7934,19129.0
2020-07-30 10:20:00,108.1,108.1,107.66,107.81,14036.0,99.7565,99.7565,99.3504,99.4888,14036.0
2020-07-30 10:25:00,107.78,108.06,107.72,108.04,11909.0,99.4612,99.7195,99.4058,99.7011,11909.0
2020-07-30 10:30:00,108.11,108.3,108.08,108.26,9062.0,99.7657,99.941,99.738,99.9041,9062.0
2020-07-30 10:35:00,108.25,108.3,108.16,108.3,10795.0,99.8949,99.941,99.8118,99.941,10795.0
2020-07-30 10:40:00,108.27,108.27,107.9,107.96,13740.0,99.9133,99.9133,99.5719,99.6273,13740.0
2020-07-30 10:45:00,107.97,108.03,107.84,107.87,17458.0,99.6365,99.6919,99.5165,99.5442,17458.0
2020-07-30 10:50:00,107.84,108.21,107.83,108.2,7880.0,99.5165,99.858,99.5073,99.8487,7880.0
2020-07-30 10:55:00,108.18,108.27,108.01,108.03,12416.0,99.8303,99.9133,99.6734,99.6919,12416.0
2020-07-30 11:00:00,108.02,108.38,107.9,108.34,23914.0,99.6826,100.0148,99.5719,99.9779,23914.0
2020-07-30 11:05:00,108.41,108.78,108.4,108.78,15845.0,100.0425,100.384,100.0333,100.384,15845.0
2020-07-30 11:10:00,108.76,109.04,108.75,108.96,16941.0,100.3655,100.6239,100.3563,100.5501,16941.0
2020-07-30 11:15:00,108.98,109.18,108.98,109.18,13255.0,100.5685,100.7531,100.5685,100.7531,13255.0
2020-07-30 11:20:00,109.19,109.42,109.07,109.1,23183.0,100.7623,100.9746,100.6516,100.6793,23183.0
2020-07-30 11:25:00,109.08,109.27,109.01,109.09,20514.0,100.6608,100.8362,100.5962,100.67,20514.0
2020-07-30 11:30:00,109.09,109.43,109.08,109.36,16550.0,100.67,100.9838,100.6608,100.9192,16550.0
2020-07-30 11:35:00,109.37,109.42,109.18,109.23,23917.0,100.9284,100.9746,100.7531,100.7992,23917.0
2020-07-30 11:40:00,109.23,109.45,109.14,109.45,15188.0,100.7992,101.0023,100.7162,101.0023,15188.0
2020-07-30 11:45:00,109.46,109.46,109.19,109.3,8821.0,101.0115,101.0115,100.7623,100.8638,8821.0
2020-07-30 11:50:00,109.3,109.34,109.14,109.24,13411.0,100.8638,100.9008,100.7162,100.8085,13411.0
2020-07-30 11:55:00,109.27,109.28,109.17,109.23,11738.0,100.8362,100.8454,100.7439,100.7992,11738.0
2020-07-30 12:00:00,109.25,109.29,109.15,109.25,9274.0,100.8177,100.8546,100.7254,100.8177,9274.0
2020-07-30 12:05:00,109.29,109.29,109.13,109.17,9749.0,100.8546,100.8546,100.707,100.7439,9749.0
2020-07-30 12:10:00,109.17,109.32,109.17,109.32,7427.0,100.7439,100.8823,100.7439,100.8823,7427.0
2020-07-30 12:15:00,109.38,109.66,109.34,109.62,16247.0,100.9377,101.1961,100.9008,101.1591,16247.0
2020-07-30 12:20:00,109.57,109.62,109.35,109.35,8968.0,101.113,101.1591,100.91,100.91,8968.0
2020-07-30 12:25:00,109.38,109.38,109.2,109.31,3668.0,100.9377,100.9377,100.7716,100.8731,3668.0
2020-07-30 12:30:00,109.3,109.4,109.3,109.34,7939.0,100.8638,100.9561,100.8638,100.9008,7939.0
2020-07-30 12:35:00,109.36,109.39,109.22,109.25,4592.0,100.9192,100.9469,100.79,100.8177,4592.0
2020-07-30 12:40:00,109.26,109.38,109.19,109.35,17941.0,100.8269,100.9377,100.7623,100.91,17941.0
2020-07-30 12:45:00,109.36,109.39,109.25,109.33,4869.0,100.9192,100.9469,100.8177,100.8915,4869.0
2020-07-30 12:50:00,109.35,109.35,109.13,109.13,8335.0,100.91,100.91,100.707,100.707,8335.0
2020-07-30 12:55:00,109.18,109.21,109.16,109.19,6393.0,100.7531,100.7808,100.7346,100.7623,6393.0
2020-07-30 13:00:00,109.18,109.34,109.16,109.33,4122.0,100.7531,100.9008,100.7346,100.8915,4122.0
2020-07-30 13:05:00,109.36,109.39,109.19,109.21,5957.0,100.9192,100.9469,100.7623,100.7808,5957.0
2020-07-30 13:10:00,109.21,109.45,109.2,109.45,5732.0,100.7808,101.0023,100.7716,101.0023,5732.0
2020-07-30 13:15:00,109.44,109.49,109.39,109.42,6566.0,100.993,101.0392,100.9469,100.9746,6566.0
2020-07-30 13:20:00,109.43,109.45,109.28,109.31,8860.0,100.9838,101.0023,100.8454,100.8731,8860.0
2020-07-30 13:25:00,109.31,109.39,109.23,109.28,10756.0,100.8731,100.9469,100.7992,100.8454,10756.0
2020-07-30 13:30:00,109.28,109.29,109.14,109.18,17326.0,100.8454,100.8546,100.7162,100.7531,17326.0
2020-07-30 13:35:00,109.19,109.23,109.02,109.06,10814.0,100.7623,100.7992,100.6055,100.6424,10814.0
2020-07-30 13:40:00,109.07,109.11,108.84,108.86,10612.0,100.6516,100.6885,100.4393,100.4578,10612.0
2020-07-30 13:45:00,108.81,108.88,108.78,108.82,8098.0,100.4117,100.4763,100.384,100.4209,8098.0
2020-07-30 13:50:00,108.81,108.92,108.8,108.88,7363.0,100.4117,100.5132,100.4024,100.4763,7363.0
2020-07-30 13:55:00,108.83,108.99,108.77,108.96,8727.0,100.4301,100.5778,100.3747,100.5501,8727.0
2020-07-30 14:00:00,108.98,109.12,108.97,109.02,13831.0,100.5685,100.6977,100.5593,100.6055,13831.0
2020-07-30 14:05:00,109.03,109.08,108.95,109.04,7031.0,100.6147,100.6608,100.5409,100.6239,7031.0
2020-07-30 14:10:00,109.06,109.11,108.96,109.11,8798.0,100.6424,100.6885,100.5501,100.6885,8798.0
2020-07-30 14:15:00,109.11,109.17,109.06,109.06,13033.0,100.6885,100.7439,100.6424,100.6424,13033.0
2020-07-30 14:20:00,109.07,109.19,109.05,109.18,10408.0,100.6516,100.7623,100.6331,100.7531,10408.0
2020-07-30 14:25:00,109.16,109.18,109.05,109.11,9564.0,100.7346,100.7531,100.6331,100.6885,9564.0
2020-07-30 14:30:00,109.12,109.15,109.05,109.08,9529.0,100.6977,100.7254,100.6331,100.6608,9529.0
2020-07-30 14:35:00,109.06,109.12,109.05,109.09,8563.0,100.6424,100.6977,100.6331,100.67,8563.0
2020-07-30 14:40:00,109.09,109.19,109.05,109.16,15271.0,100.67,100.7623,100.6331,100.7346,15271.0
2020-07-30 14:45:00,109.16,109.23,109.07,109.09,7205.0,100.7346,100.7992,100.6516,100.67,7205.0
2020-07-30 14:50:00,109.06,109.17,108.97,109.15,21117.0,100.6424,100.7439,100.5593,100.7254,21117.0
2020-07-30 14:55:00,109.15,109.17,109.1,109.17,11324.0,100.7254,100.7439,100.6793,100.7439,11324.0
2020-07-30 15:00:00,109.19,109.29,109.16,109.18,9612.0,100.7623,100.8546,100.7346,100.7531,9612.0
2020-07-30 15:05:00,109.18,109.26,109.14,109.21,7391.0,100.7531,100.8269,100.7162,100.7808,7391.0
2020-07-30 15:10:00,109.23,109.27,109.15,109.19,5902.0,100.7992,100.8362,100.7254,100.7623,5902.0
2020-07-30 15:15:00,109.2,109.31,109.12,109.31,8940.0,100.7716,100.8731,100.6977,100.8731,8940.0
2020-07-30 15:20:00,109.29,109.39,109.19,109.39,11233.0,100.8546,100.9469,100.7623,100.9469,11233.0
2020-07-30 15:25:00,109.4,109.4,109.21,109.32,10899.0,100.9561,100.9561,100.7808,100.8823,10899.0
2020-07-30 15:30:00,109.34,109.42,109.29,109.31,13629.0,100.9008,100.9746,100.8546,100.8731,13629.0
2020-07-30 15:35:00,109.31,109.34,109.22,109.22,16821.0,100.8731,100.9008,100.79,100.79,16821.0
2020-07-30 15:40:00,109.24,109.36,109.2,109.36,26452.0,100.8085,100.9192,100.7716,100.9192,26452.0
2020-07-30 15:45:00,109.36,109.45,109.32,109.42,36554.0,100.9192,101.0023,100.8823,100.9746,36554.0
2020-07-30 15:50:00,109.42,109.46,109.2,109.25,41241.0,100.9746,101.0115,100.7716,100.8177,41241.0
2020-07-30 15:55:00,109.24,109.43,109.24,109.36,74465.0,100.8085,100.9838,100.8085,100.9192,74465.0
2020-07-31 09:30:00,108.81,109.25,108.5,108.96,52456.0,100.4117,100.8177,100.1256,100.5501,52456.0
2020-07-31 09:35:00,108.92,109.0,108.76,108.79,5375.0,100.5132,100.587,100.3655,100.3932,5375.0
2020-07-31 09:40:00,108.86,108.87,108.57,108.59,18255.0,100.4578,100.467,100.1902,100.2086,18255.0
2020-07-31 09:45:00,108.58,108.72,108.32,108.65,16606.0,100.1994,100.3286,99.9595,100.264,16606.0
2020-07-31 09:50:00,108.64,108.65,108.43,108.61,40541.0,100.2548,100.264,100.061,100.2271,40541.0
2020-07-31 09:55:00,108.65,108.71,108.5,108.7,7899.0,100.264,100.3194,100.1256,100.3102,7899.0
2020-07-31 10:00:00,108.58,108.76,108.53,108.68,11477.0,100.1994,100.3655,100.1533,100.2917,11477.0
2020-07-31 10:05:00,108.69,108.88,108.65,108.86,7864.0,100.3009,100.4763,100.264,100.4578,7864.0
2020-07-31 10:10:00,108.89,108.89,108.65,108.72,13294.0,100.4855,100.4855,100.264,100.3286,13294.0
2020-07-31 10:15:00,108.65,108.72,108.56,108.57,6019.0,100.264,100.3286,100.181,100.1902,6019.0
2020-07-31 10:20:00,108.52,108.66,108.41,108.65,9401.0,100.144,100.2732,100.0425,100.264,9401.0
2020-07-31 10:25:00,108.6,108.67,108.51,108.64,6974.0,100.2179,100.2825,100.1348,100.2548,6974.0
2020-07-31 10:30:00,108.6,108.71,108.6,108.61,15413.0,100.2179,100.3194,100.2179,100.2271,15413.0
2020-07-31 10:35:00,108.62,108.81,108.6,108.79,11467.0,100.2363,100.4117,100.2179,100.3932,11467.0
2020-07-31 10:40:00,108.79,108.79,108.61,108.68,5199.0,100.3932,100.3932,100.2271,100.2917,5199.0
2020-07-31 10:45:00,108.65,108.66,108.52,108.65,8733.0,100.264,100.2732,100.144,100.264,8733.0
2020-07-31 10:50:00,108.68,108.68,108.34,108.52,6893.0,100.2917,100.2917,99.9779,100.144,6893.0
2020-07-31 10:55:00,108.49,108.49,108.26,108.4,10469.0,100.1164,100.1164,99.9041,100.0333,10469.0
2020-07-31 11:00:00,108.41,108.61,108.4,108.49,8303.0,100.0425,100.2271,100.0333,100.1164,8303.0
2020-07-31 11:05:00,108.48,108.68,108.44,108.6,5723.0,100.1071,100.2917,100.0702,100.2179,5723.0
2020-07-31 11:10:00,108.61,108.92,108.58,108.81,8023.0,100.2271,100.5132,100.1994,100.4117,8023.0
2020-07-31 11:15:00,108.73,108.83,108.53,108.76,8483.0,100.3378,100.4301,100.1533,100.3655,8483.0
2020-07-31 11:20:00,108.81,108.81,108.65,108.65,5216.0,100.4117,100.4117,100.264,100.264,5216.0
2020-07-31 11:25:00,108.67,108.83,108.67,108.83,3624.0,100.2825,100.4301,100.2825,100.4301,3624.0
2020-07-31 11:30:00,108.82,108.9,108.61,108.67,6801.0,100.4209,100.4947,100.2271,100.2825,6801.0
2020-07-31 11:35:00,108.6,108.74,108.49,108.74,7118.0,100.2179,100.3471,100.1164,100.3471,7118.0
2020-07-31 11:40:00,108.74,108.79,108.69,108.75,3103.0,100.3471,100.3932,100.3009,100.3563,3103.0
2020-07-31 11:45:00,108.72,108.75,108.67,108.69,2725.0,100.3286,100.3563,100.2825,100.3009,2725.0
2020-07-31 11:50:00,108.69,108.69,108.52,108.67,19118.0,100.3009,100.3009,100.144,100.2825,19118.0
2020-07-31 11:55:00,108.71,108.74,108.65,108.71,20954.0,100.3194,100.3471,100.264,100.3194,20954.0
2020-07-31 12:00:00,108.7,108.7,108.58,108.63,14898.0,100.3102,100.3102,100.1994,100.2456,14898.0
2020-07-31 12:05:00,108.63,108.66,108.49,108.55,5762.0,100.2456,100.2732,100.1164,100.1717,5762.0
2020-07-31 12:10:00,108.55,108.76,108.55,108.65,5381.0,100.1717,100.3655,100.1717,100.264,5381.0
2020-07-31 12:15:00,108.65,108.65,108.43,108.55,4907.0,100.264,100.264,100.061,100.1717,4907.0
2020-07-31 12:20:00,108.54,108.61,108.48,108.58,6906.0,100.1625,100.2271,100.1071,100.1994,6906.0
2020-07-31 12:25:00,108.56,108.59,108.51,108.59,10727.0,100.181,100.2086,100.1348,100.2086,10727.0
2020-07-31 12:30:00,108.57,108.63,108.49,108.53,6785.0,100.1902,100.2456,100.1164,100.1533,6785.0
2020-07-31 12:35:00,108.53,108.58,108.41,108.55,4104.0,100.1533,100.1994,100.0425,100.1717,4104.0
2020-07-31 12:40:00,108.6,108.66,108.57,108.62,2431.0,100.2179,100.2732,100.1902,100.2363,2431.0
2020-07-31 12:45:00,108.62,108.64,108.44,108.6,9226.0,100.2363,100.2548,100.0702,100.2179,9226.0
2020-07-31 12:50:00,108.59,108.71,108.52,108.55,17531.0,100.2086,100.3194,100.144,100.1717,17531.0
2020-07-31 12:55:00,108.52,108.65,108.45,108.65,1403.0,100.144,100.264,100.0794,100.264,1403.0
2020-07-31 13:00:00,108.6,108.75,108.6,108.67,2921.0,100.2179,100.3563,100.2179,100.2825,2921.0
2020-07-31 13:05:00,108.7,108.83,108.69,108.79,4591.0,100.3102,100.4301,100.3009,100.3932,4591.0
2020-07-31 13:10:00,108.79,108.81,108.71,108.72,5709.0,100.3932,100.4117,100.3194,100.3286,5709.0
2020-07-31 13:15:00,108.74,108.83,108.71,108.83,4333.0,100.3471,100.4301,100.3194,100.4301,4333.0
2020-07-31 13:20:00,108.84,108.88,108.82,108.87,2042.0,100.4393,100.4763,100.4209,100.467,2042.0
2020-07-31 13:25:00,108.89,108.92,108.85,108.91,3381.0,100.4855,100.5132,100.4486,100.5039,3381.0
2020-07-31 13:30:00,108.89,108.94,108.77,108.77,3121.0,100.4855,100.5316,100.3747,100.3747,3121.0
2020-07-31 13:35:00,108.8,108.8,108.75,108.78,2112.0,100.4024,100.4024,100.3563,100.384,2112.0
2020-07-31 13:40:00,108.76,108.83,108.74,108.79,3845.0,100.3655,100.4301,100.3471,100.3932,3845.0
2020-07-31 13:45:00,108.75,108.82,108.69,108.82,4273.0,100.3563,100.4209,100.3009,100.4209,4273.0
2020-07-31 13:50:00,108.84,108.9,108.81,108.89,3286.0,100.4393,100.4947,100.4117,100.4855,3286.0
2020-07-31 13:55:00,108.89,108.89,108.75,108.79,5024.0,100.4855,100.4855,100.3563,100.3932,5024.0
2020-07-31 14:00:00,108.79,108.94,108.79,108.9,4939.0,100.3932,100.5316,100.3932,100.4947,4939.0
2020-07-31 14:05:00,108.9,108.9,108.71,108.71,2592.0,100.4947,100.4947,100.3194,100.3194,2592.0
2020-07-31 14:10:00,108.68,108.77,108.64,108.74,18948.0,100.2917,100.3747,100.2548,100.3471,18948.0
2020-07-31 14:15:00,108.73,108.85,108.69,108.69,13778.0,100.3378,100.4486,100.3009,100.3009,13778.0
2020-07-31 14:20:00,108.68,108.77,108.66,108.75,6307.0,100.2917,100.3747,100.2732,100.3563,6307.0
2020-07-31 14:25:00,108.76,108.8,108.72,108.77,9758.0,100.3655,100.4024,100.3286,100.3747,9758.0
2020-07-31 14:30:00,108.74,108.84,108.73,108.84,7287.0,100.3471,100.4393,100.3378,100.4393,7287.0
2020-07-31 14:35:00,108.82,108.93,108.78,108.88,3897.0,100.4209,100.5224,100.384,100.4763,3897.0
2020-07-31 14:40:00,108.83,108.97,108.78,108.97,6135.0,100.4301,100.5593,100.384,100.5593,6135.0
2020-07-31 14:45:00,108.92,108.95,108.83,108.83,4697.0,100.5132,100.5409,100.4301,100.4301,4697.0
2020-07-31 14:50:00,108.83,108.99,108.83,108.96,5665.0,100.4301,100.5778,100.4301,100.5501,5665.0
2020-07-31 14:55:00,108.95,109.04,108.94,109.0,30973.0,100.5409,100.6239,100.5316,100.587,30973.0
2020-07-31 15:00:00,109.01,109.12,108.94,109.08,13122.0,100.5962,100.6977,100.5316,100.6608,13122.0
2020-07-31 15:05:00,109.09,109.12,109.01,109.09,5839.0,100.67,100.6977,100.5962,100.67,5839.0
2020-07-31 15:10:00,109.1,109.12,109.04,109.06,5727.0,100.6793,100.6977,100.6239,100.6424,5727.0
2020-07-31 15:15:00,109.01,109.06,108.96,109.0,9446.0,100.5962,100.6424,100.5501,100.587,9446.0
2020-07-31 15:20:00,109.0,109.19,109.0,109.14,7984.0,100.587,100.7623,100.587,100.7162,7984.0
2020-07-31 15:25:00,109.13,109.17,109.06,109.17,5112.0,100.707,100.7439,100.6424,100.7439,5112.0
2020-07-31 15:30:00,109.18,109.22,109.06,109.06,8508.0,100.7531,100.79,100.6424,100.6424,8508.0
2020-07-31 15:35:00,109.1,109.32,109.08,109.08,13129.0,100.6793,100.8823,100.6608,100.6608,13129.0
2020-07-31 15:40:00,109.11,109.21,109.06,109.17,13036.0,100.6885,100.7808,100.6424,100.7439,13036.0
2020-07-31 15:45:00,109.19,109.39,109.1,109.21,44342.0,100.7623,100.9469,100.6793,100.7808,44342.0
2020-07-31 15:50:00,109.21,109.3,109.01,109.16,50678.0,100.7808,100.8638,100.5962,100.7346,50678.0
2020-07-31 15:55:00,109.16,109.62,109.14,109.61,82136.0,100.7346,101.1591,100.7162,101.1499,82136.0
2020-08-03 09:30:00,109.48,109.96,109.16,109.21,49306.0,101.0299,101.4729,100.7346,100.7808,49306.0
2020-08-03 09:35:00,109.31,109.31,108.79,108.84,9938.0,100.8731,100.8731,100.3932,100.4393,9938.0
2020-08-03 09:40:00,108.88,108.95,108.65,108.85,15994.0,100.4763,100.5409,100.264,100.4486,15994.0
2020-08-03 09:45:00,108.83,109.19,108.83,109.03,15367.0,100.4301,100.7623,100.4301,100.6147,15367.0
2020-08-03 09:50:00,109.07,109.07,108.86,109.04,10738.0,100.6516,100.6516,100.4578,100.6239,10738.0
2020-08-03 09:55:00,109.03,109.17,108.98,109.06,10866.0,100.6147,100.7439,100.5685,100.6424,10866.0
2020-08-03 10:00:00,109.11,109.43,109.07,109.29,15445.0,100.6885,100.9838,100.6516,100.8546,15445.0
2020-08-03 10:05:00,109.25,109.51,109.25,109.31,7221.0,100.8177,101.0576,100.8177,100.8731,7221.0
2020-08-03 10:10:00,109.31,109.5,109.3,109.39,8077.0,100.8731,101.0484,100.8638,100.9469,8077.0
2020-08-03 10:15:00,109.42,109.43,109.25,109.29,8915.0,100.9746,100.9838,100.8177,100.8546,8915.0
2020-08-03 10:20:00,109.29,109.31,108.86,108.89,13160.0,100.8546,100.8731,100.4578,100.4855,13160.0
2020-08-03 10:25:00,108.9,109.03,108.89,109.02,8986.0,100.4947,100.6147,100.4855,100.6055,8986.0
2020-08-03 10:30:00,109.04,109.15,109.02,109.11,14710.0,100.6239,100.7254,100.6055,100.6885,14710.0
2020-08-03 10:35:00,109.1,109.22,109.03,109.09,34941.0,100.6793,100.79,100.6147,100.67,34941.0
2020-08-03 10:40:00,109.09,109.27,109.05,109.11,10135.0,100.67,100.8362,100.6331,100.6885,10135.0
2020-08-03 10:45:00,109.07,109.08,108.91,109.05,14044.0,100.6516,100.6608,100.5039,100.6331,14044.0
2020-08-03 10:50:00,109.06,109.06,109.0,109.05,22744.0,100.6424,100.6424,100.587,100.6331,22744.0
2020-08-03 10:55:00,109.03,109.09,109.0,109.06,8892.0,100.6147,100.67,100.587,100.6424,8892.0
2020-08-03 11:00:00,109.06,109.16,108.9,109.04,46685.0,100.6424,100.7346,100.4947,100.6239,46685.0
2020-08-03 11:05:00,109.03,109.06,108.9,108.96,5614.0,100.6147,100.6424,100.4947,100.5501,5614.0
2020-08-03 11:10:00,108.93,109.08,108.92,109.04,5174.0,100.5224,100.6608,100.5132,100.6239,5174.0
2020-08-03 11:15:00,109.08,109.17,108.97,109.02,15055.0,100.6608,100.7439,100.5593,100.6055,15055.0
2020-08-03 11:20:00,109.02,109.07,108.9,108.93,8830.0,100.6055,100.6516,100.4947,100.5224,8830.0
2020-08-03 11:25:00,108.94,109.06,108.89,108.97,12775.0,100.5316,100.6424,100.4855,100.5593,12775.0
2020-08-03 11:30:00,108.95,109.07,108.92,109.03,7028.0,100.5409,100.6516,100.5132,100.6147,7028.0
2020-08-03 11:35:00,109.01,109.07,108.96,109.06,4557.0,100.5962,100.6516,100.5501,100.6424,4557.0
2020-08-03 11:40:00,109.06,109.24,109.06,109.22,6845.0,100.6424,100.8085,100.6424,100.79,6845.0
2020-08-03 11:45:00,109.19,109.19,109.09,109.12,2090.0,100.7623,100.7623,100.67,100.6977,2090.0
2020-08-03 11:50:00,109.08,109.09,108.98,108.98,5095.0,100.6608,100.67,100.5685,100.5685,5095.0
2020-08-03 11:55:00,108.99,109.03,108.94,108.96,5226.0,100.5778,100.6147,100.5316,100.5501,5226.0
2020-08-03 12:00:00,108.99,108.99,108.88,108.9,6850.0,100.5778,100.5778,100.4763,100.4947,6850.0
2020-08-03 12:05:00,108.87,109.11,108.86,109.02,14910.0,100.467,100.6885,100.4578,100.6055,14910.0
2020-08-03 12:10:00,109.01,109.09,109.0,109.09,3136.0,100.5962,100.67,100.587,100.67,3136.0
2020-08-03 12:15:00,109.05,109.14,109.03,109.06,8298.0,100.6331,100.7162,100.6147,100.6424,8298.0
2020-08-03 12:20:00,109.05,109.09,109.03,109.07,3410.0,100.6331,100.67,100.6147,100.6516,3410.0
2020-08-03 12:25:00,109.05,109.07,109.0,109.03,14641.0,100.6331,100.6516,100.587,100.6147,14641.0
2020-08-03 12:30:00,109.0,109.08,109.0,109.03,10356.0,100.587,100.6608,100.587,100.6147,10356.0
2020-08-03 12:35:00,109.04,109.06,108.96,109.0,7665.0,100.6239,100.6424,100.5501,100.587,7665.0
2020-08-03 12:40:00,109.02,109.07,109.0,109.02,5860.0,100.6055,100.6516,100.587,100.6055,5860.0
2020-08-03 12:45:00,109.03,109.1,109.0,109.08,13114.0,100.6147,100.6793,100.587,100.6608,13114.0
2020-08-03 12:50:00,109.09,109.11,109.0,109.11,5029.0,100.67,100.6885,100.587,100.6885,5029.0
2020-08-03 12:55:00,109.12,109.13,109.04,109.08,5609.0,100.6977,100.707,100.6239,100.6608,5609.0
2020-08-03 13:00:00,109.08,109.1,109.0,109.03,5348.0,100.6608,100.6793,100.587,100.6147,5348.0
2020-08-03 13:05:00,109.01,109.06,108.97,109.01,12637.0,100.5962,100.6424,100.5593,100.5962,12637.0
2020-08-03 13:10:00,109.01,109.01,108.89,108.9,3855.0,100.5962,100.5962,100.4855,100.4947,3855.0
2020-08-03 13:15:00,108.89,108.94,108.85,108.86,11037.0,100.4855,100.5316,100.4486,100.4578,11037.0
2020-08-03 13:20:00,108.83,108.95,108.82,108.93,5161.0,100.4301,100.5409,100.4209,100.5224,5161.0
2020-08-03 13:25:00,108.95,108.99,108.87,108.87,3833.0,100.5409,100.5778,100.467,100.467,3833.0
2020-08-03 13:30:00,108.88,108.89,108.82,108.84,3050.0,100.4763,100.4855,100.4209,100.4393,3050.0
2020-08-03 13:35:00,108.82,108.87,108.79,108.86,7618.0,100.4209,100.467,100.3932,100.4578,7618.0
2020-08-03 13:40:00,108.86,108.93,108.86,108.91,7402.0,100.4578,100.5224,100.4578,100.5039,7402.0
2020-08-03 13:45:00,108.89,108.93,108.88,108.92,5465.0,100.4855,100.5224,100.4763,100.5132,5465.0
2020-08-03 13:50:00,108.88,108.93,108.88,108.92,5887.0,100.4763,100.5224,100.4763,100.5132,5887.0
2020-08-03 13:55:00,108.91,108.98,108.9,108.93,4368.0,100.5039,100.5685,100.4947,100.5224,4368.0
2020-08-03 14:00:00,108.92,109.01,108.92,108.97,6359.0,100.5132,100.5962,100.5132,100.5593,6359.0
2020-08-03 14:05:00,108.95,108.97,108.92,108.96,4184.0,100.5409,100.5593,100.5132,100.5501,4184.0
2020-08-03 14:10:00,108.94,108.94,108.88,108.93,5130.0,100.5316,100.5316,100.4763,100.5224,5130.0
2020-08-03 14:15:00,108.93,108.95,108.89,108.9,3553.0,100.5224,100.5409,100.4855,100.4947,3553.0
2020-08-03 14:20:00,108.88,108.97,108.88,108.96,4454.0,100.4763,100.5593,100.4763,100.5501,4454.0
2020-08-03 14:25:00,108.94,109.04,108.91,108.99,8320.0,100.5316,100.6239,100.5039,100.5778,8320.0
2020-08-03 14:30:00,108.97,108.98,108.92,108.94,6244.0,100.5593,100.5685,100.5132,100.5316,6244.0
2020-08-03 14:35:00,108.97,109.01,108.93,108.97,4311.0,100.5593,100.5962,100.5224,100.5593,4311.0
2020-08-03 14:40:00,108.97,108.97,108.92,108.94,4768.0,100.5593,100.5593,100.5132,100.5316,4768.0
2020-08-03 14:45:00,108.94,108.99,108.93,108.97,5214.0,100.5316,100.5778,100.5224,100.5593,5214.0
2020-08-03 14:50:00,108.95,109.0,108.95,108.96,8844.0,100.5409,100.587,100.5409,100.5501,8844.0
2020-08-03 14:55:00,108.95,108.98,108.95,108.98,8765.0,100.5409,100.5685,100.5409,100.5685,8765.0
2020-08-03 15:00:00,108.98,108.98,108.87,108.96,35053.0,100.5685,100.5685,100.467,100.5501,35053.0
2020-08-03 15:05:00,108.95,109.0,108.95,108.98,7359.0,100.5409,100.587,100.5409,100.5685,7359.0
2020-08-03 15:10:00,108.99,109.01,108.95,109.0,14712.0,100.5778,100.5962,100.5409,100.587,14712.0
2020-08-03 15:15:00,109.0,109.0,108.95,108.95,7404.0,100.587,100.587,100.5409,100.5409,7404.0
2020-08-03 15:20:00,108.96,109.0,108.95,108.97,10458.0,100.5501,100.587,100.5409,100.5593,10458.0
2020-08-03 15:25:00,108.97,109.0,108.95,108.96,5862.0,100.5593,100.587,100.5409,100.5501,5862.0
2020-08-03 15:30:00,108.95,109.04,108.8,108.8,23446.0,100.5409,100.6239,100.4024,100.4024,23446.0
2020-08-03 15:35:00,108.8,108.91,108.79,108.86,15783.0,100.4024,100.5039,100.3932,100.4578,15783.0
2020-08-03 15:40:00,108.84,108.92,108.78,108.83,18890.0,100.4393,100.5132,100.384,100.4301,18890.0
2020-08-03 15:45:00,108.83,108.94,108.83,108.88,32629.0,100.4301,100.5316,100.4301,100.4763,32629.0
2020-08-03 15:50:00,108.89,109.02,108.78,109.01,69765.0,100.4855,100.6055,100.384,100.5962,69765.0
2020-08-03 15:55:00,108.98,109.04,108.9,108.99,65518.0,100.5685,100.6239,100.4947,100.5778,65518.0
2020-08-04 09:30:00,108.39,108.86,108.34,108.74,32406.0,100.0241,100.4578,99.9779,100.3471,32406.0
2020-08-04 09:35:00,108.72,108.88,108.69,108.82,5000.0,100.3286,100.4763,100.3009,100.4209,5000.0
2020-08-04 09:40:00,108.83,108.87,108.77,108.85,4981.0,100.4301,100.467,100.3747,100.4486,4981.0
2020-08-04 09:45:00,108.85,108.95,108.78,108.78,9176.0,100.4486,100.5409,100.384,100.384,9176.0
2020-08-04 09:50:00,108.79,108.97,108.72,108.87,13249.0,100.3932,100.5593,100.3286,100.467,13249.0
2020-08-04 09:55:00,108.82,108.87,108.62,108.62,9145.0,100.4209,100.467,100.2363,100.2363,9145.0
2020-08-04 10:00:00,108.69,108.83,108.68,108.76,5338.0,100.3009,100.4301,100.2917,100.3655,5338.0
2020-08-04 10:05:00,108.73,108.87,108.71,108.86,10405.0,100.3378,100.467,100.3194,100.4578,10405.0
2020-08-04 10:10:00,108.86,108.96,108.84,108.87,4618.0,100.4578,100.5501,100.4393,100.467,4618.0
2020-08-04 10:15:00,108.88,108.88,108.72,108.74,6552.0,100.4763,100.4763,100.3286,100.3471,6552.0
2020-08-04 10:20:00,108.73,108.73,108.49,108.5,5779.0,100.3378,100.3378,100.1164,100.1256,5779.0
2020-08-04 10:25:00,108.5,108.5,108.27,108.27,12539.0,100.1256,100.1256,99.9133,99.9133,12539.0
2020-08-04 10:30:00,108.33,108.48,108.33,108.43,9923.0,99.9687,100.1071,99.9687,100.061,9923.0
2020-08-04 10:35:00,108.41,108.48,108.31,108.33,13100.0,100.0425,100.1071,99.9503,99.9687,13100.0
2020-08-04 10:40:00,108.33,108.42,108.29,108.42,6432.0,99.9687,100.0518,99.9318,100.0518,6432.0
2020-08-04 10:45:00,108.39,108.52,108.36,108.45,13187.0,100.0241,100.144,99.9964,100.0794,13187.0
2020-08-04 10:50:00,108.45,108.63,108.4,108.61,10830.0,100.0794,100.2456,100.0333,100.2271,10830.0
2020-08-04 10:55:00,108.59,108.64,108.5,108.52,6699.0,100.2086,100.2548,100.1256,100.144,6699.0
2020-08-04 11:00:00,108.52,108.7,108.52,108.57,16405.0,100.144,100.3102,100.144,100.1902,16405.0
2020-08-04 11:05:00,108.56,108.57,108.46,108.46,6915.0,100.181,100.1902,100.0887,100.0887,6915.0
2020-08-04 11:10:00,108.49,108.6,108.47,108.56,7269.0,100.1164,100.2179,100.0979,100.181,7269.0
2020-08-04 11:15:00,108.57,108.6,108.46,108.47,5202.0,100.1902,100.2179,100.0887,100.0979,5202.0
2020-08-04 11:20:00,108.45,108.61,108.45,108.58,7867.0,100.0794,100.2271,100.0794,100.1994,7867.0
2020-08-04 11:25:00,108.61,108.63,108.49,108.52,11561.0,100.2271,100.2456,100.1164,100.144,11561.0
2020-08-04 11:30:00,108.49,108.56,108.46,108.5,3850.0,100.1164,100.181,100.0887,100.1256,3850.0
2020-08-04 11:35:00,108.51,108.55,108.46,108.52,3052.0,100.1348,100.1717,100.0887,100.144,3052.0
2020-08-04 11:40:00,108.53,108.59,108.5,108.56,5961.0,100.1533,100.2086,100.1256,100.181,5961.0
2020-08-04 11:45:00,108.55,108.55,108.52,108.53,3328.0,100.1717,100.1717,100.144,100.1533,3328.0
2020-08-04 11:50:00,108.56,108.63,108.53,108.59,6141.0,100.181,100.2456,100.1533,100.2086,6141.0
2020-08-04 11:55:00,108.58,108.71,108.57,108.65,10200.0,100.1994,100.3194,100.1902,100.264,10200.0
2020-08-04 12:00:00,108.63,108.69,108.62,108.67,5503.0,100.2456,100.3009,100.2363,100.2825,5503.0
2020-08-04 12:05:00,108.66,108.67,108.48,108.53,4705.0,100.2732,100.2825,100.1071,100.1533,4705.0
2020-08-04 12:10:00,108.48,108.59,108.46,108.56,4659.0,100.1071,100.2086,100.0887,100.181,4659.0
2020-08-04 12:15:00,108.59,108.6,108.47,108.47,4763.0,100.2086,100.2179,100.0979,100.0979,4763.0
2020-08-04 12:20:00,108.47,108.53,108.46,108.47,8158.0,100.0979,100.1533,100.0887,100.0979,8158.0
2020-08-04 12:25:00,108.48,108.55,108.48,108.52,8447.0,100.1071,100.1717,100.1071,100.144,8447.0
2020-08-04 12:30:00,108.51,108.56,108.47,108.53,9631.0,100.1348,100.181,100.0979,100.1533,9631.0
2020-08-04 12:35:00,108.53,108.55,108.36,108.36,6022.0,100.1533,100.1717,99.9964,99.9964,6022.0
2020-08-04 12:40:00,108.35,108.39,108.33,108.35,4567.0,99.9872,100.0241,99.9687,99.9872,4567.0
2020-08-04 12:45:00,108.34,108.34,108.3,108.32,8152.0,99.9779,99.9779,99.941,99.9595,8152.0
2020-08-04 12:50:00,108.31,108.39,108.23,108.26,12254.0,99.9503,100.0241,99.8764,99.9041,12254.0
2020-08-04 12:55:00,108.25,108.32,108.25,108.32,19167.0,99.8949,99.9595,99.8949,99.9595,19167.0
2020-08-04 13:00:00,108.33,108.39,108.33,108.34,5211.0,99.9687,100.0241,99.9687,99.9779,5211.0
2020-08-04 13:05:00,108.36,108.43,108.28,108.3,7713.0,99.9964,100.061,99.9226,99.941,7713.0
2020-08-04 13:10:00,108.3,108.42,108.29,108.42,10512.0,99.941,100.0518,99.9318,100.0518,10512.0
2020-08-04 13:15:00,108.41,108.41,108.35,108.4,6083.0,100.0425,100.0425,99.9872,100.0333,6083.0
2020-08-04 13:20:00,108.4,108.46,108.34,108.4,5205.0,100.0333,100.0887,99.9779,100.0333,5205.0
2020-08-04 13:25:00,108.42,108.47,108.34,108.34,5491.0,100.0518,100.0979,99.9779,99.9779,5491.0
2020-08-04 13:30:00,108.36,108.42,108.33,108.42,7252.0,99.9964,100.0518,99.9687,100.0518,7252.0
2020-08-04 13:35:00,108.41,108.41,108.24,108.24,21541.0,100.0425,100.0425,99.8857,99.8857,21541.0
2020-08-04 13:40:00,108.24,108.24,108.15,108.15,9538.0,99.8857,99.8857,99.8026,99.8026,9538.0
2020-08-04 13:45:00,108.11,108.28,108.11,108.17,9351.0,99.7657,99.9226,99.7657,99.8211,9351.0
2020-08-04 13:50:00,108.18,108.21,108.12,108.14,5535.0,99.8303,99.858,99.7749,99.7934,5535.0
2020-08-04 13:55:00,108.12,108.24,108.1,108.21,17118.0,99.7749,99.8857,99.7565,99.858,17118.0
2020-08-04 14:00:00,108.22,108.24,108.16,108.17,9569.0,99.8672,99.8857,99.8118,99.8211,9569.0
2020-08-04 14:05:00,108.18,108.21,108.16,108.16,7785.0,99.8303,99.858,99.8118,99.8118,7785.0
2020-08-04 14:10:00,108.17,108.21,108.15,108.18,8350.0,99.8211,99.858,99.8026,99.8303,8350.0
2020-08-04 14:15:00,108.19,108.22,108.18,108.2,7395.0,99.8395,99.8672,99.8303,99.8487,7395.0
2020-08-04 14:20:00,108.21,108.28,108.19,108.24,7682.0,99.858,99.9226,99.8395,99.8857,7682.0
2020-08-04 14:25:00,108.27,108.28,108.11,108.18,13048.0,99.9133,99.9226,99.7657,99.8303,13048.0
2020-08-04 14:30:00,108.17,108.19,108.07,108.16,14855.0,99.8211,99.8395,99.7288,99.8118,14855.0
2020-08-04 14:35:00,108.17,108.19,108.01,108.02,11550.0,99.8211,99.8395,99.6734,99.6826,11550.0
2020-08-04 14:40:00,108.02,108.12,108.02,108.12,11754.0,99.6826,99.7749,99.6826,99.7749,11754.0
2020-08-04 14:45:00,108.13,108.21,108.11,108.16,7984.0,99.7841,99.858,99.7657,99.8118,7984.0
2020-08-04 14:50:00,108.18,108.32,108.18,108.3,7720.0,99.8303,99.9595,99.8303,99.941,7720.0
2020-08-04 14:55:00,108.3,108.34,108.24,108.31,7647.0,99.941,99.9779,99.8857,99.9503,7647.0
2020-08-04 15:00:00,108.32,108.4,108.32,108.38,6252.0,99.9595,100.0333,99.9595,100.0148,6252.0
2020-08-04 15:05:00,108.39,108.41,108.33,108.39,27686.0,100.0241,100.0425,99.9687,100.0241,27686.0
2020-08-04 15:10:00,108.4,108.56,108.34,108.53,9718.0,100.0333,100.181,99.9779,100.1533,9718.0
2020-08-04 15:15:00,108.56,108.56,108.43,108.48,6194.0,100.181,100.181,100.061,100.1071,6194.0
2020-08-04 15:20:00,108.48,108.52,108.46,108.52,3934.0,100.1071,100.144,100.0887,100.144,3934.0
2020-08-04 15:25:00,108.53,108.54,108.5,108.5,6776.0,100.1533,100.1625,100.1256,100.1256,6776.0
2020-08-04 15:30:00,108.49,108.5,108.3,108.42,9779.0,100.1164,100.1256,99.941,100.0518,9779.0
2020-08-04 15:35:00,108.41,108.41,108.34,108.38,7413.0,100.0425,100.0425,99.9779,100.0148,7413.0
2020-08-04 15:40:00,108.4,108.66,108.38,108.63,18266.0,100.0333,100.2732,100.0148,100.2456,18266.0
2020-08-04 15:45:00,108.63,108.67,108.53,108.66,17875.0,100.2456,100.2825,100.1533,100.2732,17875.0
2020-08-04 15:50:00,108.67,108.75,108.51,108.61,20919.0,100.2825,100.3563,100.1348,100.2271,20919.0
2020-08-04 15:55:00,108.61,108.85,108.6,108.83,67342.0,100.2271,100.4486,100.2179,100.4301,67342.0
2020-08-05 09:30:00,109.28,109.34,109.0,109.09,28049.0,100.8454,100.9008,100.587,100.67,28049.0
2020-08-05 09:35:00,109.18,109.73,109.18,109.69,7110.0,100.7531,101.2607,100.7531,101.2237,7110.0
2020-08-05 09:40:00,109.64,109.93,109.64,109.73,13813.0,101.1776,101.4452,101.1776,101.2607,13813.0
2020-08-05 09:45:00,109.76,109.83,109.39,109.4,11037.0,101.2883,101.3529,100.9469,100.9561,11037.0
2020-08-05 09:50:00,109.4,109.63,109.38,109.4,9270.0,100.9561,101.1684,100.9377,100.9561,9270.0
2020-08-05 09:55:00,109.35,109.45,109.12,109.12,9564.0,100.91,101.0023,100.6977,100.6977,9564.0
2020-08-05 10:00:00,109.15,109.36,109.01,109.36,21010.0,100.7254,100.9192,100.5962,100.9192,21010.0
2020-08-05 10:05:00,109.36,109.54,109.33,109.46,24408.0,100.9192,101.0853,100.8915,101.0115,24408.0
2020-08-05 10:10:00,109.43,109.55,109.4,109.55,9026.0,100.9838,101.0945,100.9561,101.0945,9026.0
2020-08-05 10:15:00,109.52,109.66,109.43,109.56,9622.0,101.0669,101.1961,100.9838,101.1038,9622.0
2020-08-05 10:20:00,109.6,109.77,109.55,109.6,6843.0,101.1407,101.2976,101.0945,101.1407,6843.0
2020-08-05 10:25:00,109.56,109.6,109.33,109.37,7434.0,101.1038,101.1407,100.8915,100.9284,7434.0
2020-08-05 10:30:00,109.36,109.54,109.31,109.52,10329.0,100.9192,101.0853,100.8731,101.0669,10329.0
2020-08-05 10:35:00,109.53,109.63,109.47,109.55,21627.0,101.0761,101.1684,101.0207,101.0945,21627.0
2020-08-05 10:40:00,109.56,109.71,109.53,109.6,6272.0,101.1038,101.2422,101.0761,101.1407,6272.0
2020-08-05 10:45:00,109.58,109.65,109.55,109.55,3702.0,101.1222,101.1868,101.0945,101.0945,3702.0
2020-08-05 10:50:00,109.57,109.58,109.46,109.47,3610.0,101.113,101.1222,101.0115,101.0207,3610.0
2020-08-05 10:55:00,109.44,109.45,109.32,109.32,6496.0,100.993,101.0023,100.8823,100.8823,6496.0
2020-08-05 11:00:00,109.33,109.41,109.27,109.33,6176.0,100.8915,100.9654,100.8362,100.8915,6176.0
2020-08-05 11:05:00,109.33,109.41,109.33,109.38,5375.0,100.8915,100.9654,100.8915,100.9377,5375.0
2020-08-05 11:10:00,109.39,109.39,109.28,109.28,10033.0,100.9469,100.9469,100.8454,100.8454,10033.0
2020-08-05 11:15:00,109.25,109.25,109.08,109.16,8005.0,100.8177,100.8177,100.6608,100.7346,8005.0
2020-08-05 11:20:00,109.18,109.28,109.11,109.26,7698.0,100.7531,100.8454,100.6885,100.8269,7698.0
2020-08-05 11:25:00,109.28,109.31,109.16,109.21,8797.0,100.8454,100.8731,100.7346,100.7808,8797.0
2020-08-05 11:30:00,109.22,109.34,109.19,109.33,6003.0,100.79,100.9008,100.7623,100.8915,6003.0
2020-08-05 11:35:00,109.28,109.35,109.25,109.35,3811.0,100.8454,100.91,100.8177,100.91,3811.0
2020-08-05 11:40:00,109.37,109.38,109.2,109.29,5606.0,100.9284,100.9377,100.7716,100.8546,5606.0
2020-08-05 11:45:00,109.28,109.32,109.2,109.2,4451.0,100.8454,100.8823,100.7716,100.7716,4451.0
2020-08-05 11:50:00,109.2,109.22,109.0,109.02,7282.0,100.7716,100.79,100.587,100.6055,7282.0
2020-08-05 11:55:00,109.0,109.0,108.9,108.95,5256.0,100.587,100.587,100.4947,100.5409,5256.0
2020-08-05 12:00:00,108.97,109.03,108.95,109.0,4893.0,100.5593,100.6147,100.5409,100.587,4893.0
2020-08-05 12:05:00,109.0,109.06,108.92,108.92,3571.0,100.587,100.6424,100.5132,100.5132,3571.0
2020-08-05 12:10:00,108.91,108.98,108.84,108.94,8101.0,100.5039,100.5685,100.4393,100.5316,8101.0
2020-08-05 12:15:00,108.91,108.91,108.77,108.81,5826.0,100.5039,100.5039,100.3747,100.4117,5826.0
2020-08-05 12:20:00,108.79,108.79,108.71,108.75,3429.0,100.3932,100.3932,100.3194,100.3563,3429.0
2020-08-05 12:25:00,108.77,108.78,108.73,108.77,3746.0,100.3747,100.384,100.3378,100.3747,3746.0
2020-08-05 12:30:00,108.77,108.92,108.75,108.9,3410.0,100.3747,100.5132,100.3563,100.4947,3410.0
2020-08-05 12:35:00,108.91,108.92,108.86,108.89,2710.0,100.5039,100.5132,100.4578,100.4855,2710.0
2020-08-05 12:40:00,108.9,108.93,108.86,108.86,4972.0,100.4947,100.5224,100.4578,100.4578,4972.0
2020-08-05 12:45:00,108.85,108.89,108.75,108.76,9263.0,100.4486,100.4855,100.3563,100.3655,9263.0
2020-08-05 12:50:00,108.75,108.84,108.73,108.82,3617.0,100.3563,100.4393,100.3378,100.4209,3617.0
2020-08-05 12:55:00,108.83,108.97,108.82,108.84,39673.0,100.4301,100.5593,100.4209,100.4393,39673.0
2020-08-05 13:00:00,108.86,109.01,108.81,108.93,33432.0,100.4578,100.5962,100.4117,100.5224,33432.0
2020-08-05 13:05:00,108.9,108.98,108.88,108.92,15222.0,100.4947,100.5685,100.4763,100.5132,15222.0
2020-08-05 13:10:00,108.94,109.09,108.94,109.09,8728.0,100.5316,100.67,100.5316,100.67,8728.0
2020-08-05 13:15:00,109.12,109.14,109.05,109.13,7189.0,100.6977,100.7162,100.6331,100.707,7189.0
2020-08-05 13:20:00,109.1,109.15,109.08,109.1,4990.0,100.6793,100.7254,100.6608,100.6793,4990.0
2020-08-05 13:25:00,109.14,109.18,109.12,109.13,3910.0,100.7162,100.7531,100.6977,100.707,3910.0
2020-08-05 13:30:00,109.13,109.17,109.1,109.16,3500.0,100.707,100.7439,100.6793,100.7346,3500.0
2020-08-05 13:35:00,109.14,109.17,109.1,109.17,5385.0,100.7162,100.7439,100.6793,100.7439,5385.0
2020-08-05 13:40:00,109.15,109.15,109.01,109.05,4761.0,100.7254,100.7254,100.5962,100.6331,4761.0
2020-08-05 13:45:00,109.05,109.17,109.05,109.16,5515.0,100.6331,100.7439,100.6331,100.7346,5515.0
2020-08-05 13:50:00,109.14,109.16,109.08,109.14,4911.0,100.7162,100.7346,100.6608,100.7162,4911.0
2020-08-05 13:55:00,109.12,109.13,109.07,109.1,4197.0,100.6977,100.707,100.6516,100.6793,4197.0
2020-08-05 14:00:00,109.1,109.19,109.08,109.12,5936.0,100.6793,100.7623,100.6608,100.6977,5936.0
2020-08-05 14:05:00,109.13,109.15,109.12,109.14,3761.0,100.707,100.7254,100.6977,100.7162,3761.0
2020-08-05 14:10:00,109.14,109.22,109.14,109.22,10811.0,100.7162,100.79,100.7162,100.79,10811.0
2020-08-05 14:15:00,109.2,109.27,109.2,109.25,4340.0,100.7716,100.8362,100.7716,100.8177,4340.0
2020-08-05 14:20:00,109.24,109.24,109.18,109.18,4522.0,100.8085,100.8085,100.7531,100.7531,4522.0
2020-08-05 14:25:00,109.21,109.21,109.19,109.19,5616.0,100.7808,100.7808,100.7623,100.7623,5616.0
2020-08-05 14:30:00,109.19,109.26,109.17,109.26,7616.0,100.7623,100.8269,100.7439,100.8269,7616.0
2020-08-05 14:35:00,109.24,109.27,109.21,109.22,3120.0,100.8085,100.8362,100.7808,100.79,3120.0
2020-08-05 14:40:00,109.22,109.24,109.17,109.17,6028.0,100.79,100.8085,100.7439,100.7439,6028.0
2020-08-05 14:45:00,109.18,109.21,109.16,109.2,4445.0,100.7531,100.7808,100.7346,100.7716,4445.0
2020-08-05 14:50:00,109.19,109.19,109.07,109.07,6884.0,100.7623,100.7623,100.6516,100.6516,6884.0
2020-08-05 14:55:00,109.07,109.11,109.04,109.08,7387.0,100.6516,100.6885,100.6239,100.6608,7387.0
2020-08-05 15:00:00,109.07,109.14,109.07,109.12,14885.0,100.6516,100.7162,100.6516,100.6977,14885.0
2020-08-05 15:05:00,109.11,109.18,109.05,109.05,8271.0,100.6885,100.7531,100.6331,100.6331,8271.0
2020-08-05 15:10:00,109.06,109.06,108.99,109.04,15531.0,100.6424,100.6424,100.5778,100.6239,15531.0
2020-08-05 15:15:00,109.02,109.07,108.99,109.07,7237.0,100.6055,100.6516,100.5778,100.6516,7237.0
2020-08-05 15:20:00,109.06,109.18,109.04,109.17,8456.0,100.6424,100.7531,100.6239,100.7439,8456.0
2020-08-05 15:25:00,109.16,109.2,109.14,109.18,6749.0,100.7346,100.7716,100.7162,100.7531,6749.0
2020-08-05 15:30:00,109.18,109.36,109.18,109.36,11243.0,100.7531,100.9192,100.7531,100.9192,11243.0
2020-08-05 15:35:00,109.36,109.42,109.31,109.32,14978.0,100.9192,100.9746,100.8731,100.8823,14978.0
2020-08-05 15:40:00,109.32,109.34,109.17,109.2,11852.0,100.8823,100.9008,100.7439,100.7716,11852.0
2020-08-05 15:45:00,109.2,109.27,109.02,109.05,20456.0,100.7716,100.8362,100.6055,100.6331,20456.0
2020-08-05 15:50:00,109.05,109.25,108.99,109.25,34069.0,100.6331,100.8177,100.5778,100.8177,34069.0
2020-08-05 15:55:00,109.22,109.41,109.17,109.19,64462.0,100.79,100.9654,100.7439,100.7623,64462.0
2020-08-06 09:30:00,109.16,109.41,109.16,109.3,48804.0,100.7346,100.9654,100.7346,100.8638,48804.0
2020-08-06 09:35:00,109.31,109.46,109.26,109.37,9243.0,100.8731,101.0115,100.8269,100.9284,9243.0
2020-08-06 09:40:00,109.41,109.5,109.32,109.43,10566.0,100.9654,101.0484,100.8823,100.9838,10566.0
2020-08-06 09:45:00,109.45,109.71,109.42,109.65,11434.0,101.0023,101.2422,100.9746,101.1868,11434.0
2020-08-06 09:50:00,109.58,109.58,109.47,109.54,6035.0,101.1222,101.1222,101.0207,101.0853,6035.0
2020-08-06 09:55:00,109.52,109.66,109.48,109.62,5611.0,101.0669,101.1961,101.0299,101.1591,5611.0
2020-08-06 10:00:00,109.62,109.7,109.61,109.68,9870.0,101.1591,101.233,101.1499,101.2145,9870.0
2020-08-06 10:05:00,109.67,109.84,109.66,109.81,16209.0,101.2053,101.3622,101.1961,101.3345,16209.0
2020-08-06 10:10:00,109.81,109.88,109.77,109.81,10436.0,101.3345,101.3991,101.2976,101.3345,10436.0
2020-08-06 10:15:00,109.86,110.07,109.85,110.03,20510.0,101.3806,101.5744,101.3714,101.5375,20510.0
2020-08-06 10:20:00,110.02,110.14,109.98,109.99,29716.0,101.5283,101.639,101.4914,101.5006,29716.0
2020-08-06 10:25:00,109.99,110.1,109.95,110.03,8280.0,101.5006,101.6021,101.4637,101.5375,8280.0
2020-08-06 10:30:00,110.04,110.08,109.99,109.99,6966.0,101.5467,101.5836,101.5006,101.5006,6966.0
2020-08-06 10:35:00,110.0,110.05,109.94,109.99,28435.0,101.5098,101.556,101.4544,101.5006,28435.0
2020-08-06 10:40:00,110.0,110.06,109.92,109.96,31807.0,101.5098,101.5652,101.436,101.4729,31807.0
2020-08-06 10:45:00,109.99,110.15,109.96,110.0,11233.0,101.5006,101.6482,101.4729,101.5098,11233.0
2020-08-06 10:50:00,110.0,110.12,109.98,110.07,9361.0,101.5098,101.6205,101.4914,101.5744,9361.0
2020-08-06 10:55:00,110.12,110.12,109.99,110.0,8061.0,101.6205,101.6205,101.5006,101.5098,8061.0
2020-08-06 11:00:00,110.0,110.06,109.99,110.01,10122.0,101.5098,101.5652,101.5006,101.519,10122.0
2020-08-06 11:05:00,110.04,110.05,109.81,109.97,26109.0,101.5467,101.556,101.3345,101.4821,26109.0
2020-08-06 11:10:00,109.95,109.96,109.63,109.64,8395.0,101.4637,101.4729,101.1684,101.1776,8395.0
2020-08-06 11:15:00,109.65,109.73,109.61,109.63,5548.0,101.1868,101.2607,101.1499,101.1684,5548.0
2020-08-06 11:20:00,109.62,109.72,109.59,109.71,8662.0,101.1591,101.2514,101.1315,101.2422,8662.0
2020-08-06 11:25:00,109.72,109.76,109.64,109.73,6057.0,101.2514,101.2883,101.1776,101.2607,6057.0
2020-08-06 11:30:00,109.71,109.8,109.68,109.77,6142.0,101.2422,101.3252,101.2145,101.2976,6142.0
2020-08-06 11:35:00,109.75,109.95,109.75,109.89,11908.0,101.2791,101.4637,101.2791,101.4083,11908.0
2020-08-06 11:40:00,109.89,109.89,109.8,109.82,6437.0,101.4083,101.4083,101.3252,101.3437,6437.0
2020-08-06 11:45:00,109.81,109.91,109.75,109.88,12823.0,101.3345,101.4268,101.2791,101.3991,12823.0
2020-08-06 11:50:00,109.89,109.95,109.81,109.85,16506.0,101.4083,101.4637,101.3345,101.3714,16506.0
2020-08-06 11:55:00,109.84,109.88,109.78,109.81,10051.0,101.3622,101.3991,101.3068,101.3345,10051.0
2020-08-06 12:00:00,109.81,109.91,109.79,109.89,13741.0,101.3345,101.4268,101.316,101.4083,13741.0
2020-08-06 12:05:00,109.93,109.95,109.87,109.91,7510.0,101.4452,101.4637,101.3898,101.4268,7510.0
2020-08-06 12:10:00,109.88,110.01,109.87,110.0,9084.0,101.3991,101.519,101.3898,101.5098,9084.0
2020-08-06 12:15:00,110.0,110.01,109.88,109.88,13482.0,101.5098,101.519,101.3991,101.3991,13482.0
2020-08-06 12:20:00,109.88,109.92,109.79,109.81,15680.0,101.3991,101.436,101.316,101.3345,15680.0
2020-08-06 12:25:00,109.81,109.81,109.7,109.7,7792.0,101.3345,101.3345,101.233,101.233,7792.0
2020-08-06 12:30:00,109.72,109.73,109.65,109.69,7366.0,101.2514,101.2607,101.1868,101.2237,7366.0
2020-08-06 12:35:00,109.71,109.75,109.61,109.62,5891.0,101.2422,101.2791,101.1499,101.1591,5891.0
2020-08-06 12:40:00,109.6,109.6,109.52,109.57,4111.0,101.1407,101.1407,101.0669,101.113,4111.0
2020-08-06 12:45:00,109.6,109.65,109.51,109.52,10430.0,101.1407,101.1868,101.0576,101.0669,10430.0
2020-08-06 12:50:00,109.52,109.52,109.44,109.46,7882.0,101.0669,101.0669,100.993,101.0115,7882.0
2020-08-06 12:55:00,109.44,109.51,109.43,109.48,9075.0,100.993,101.0576,100.9838,101.0299,9075.0
2020-08-06 13:00:00,109.47,109.49,109.45,109.48,4319.0,101.0207,101.0392,101.0023,101.0299,4319.0
2020-08-06 13:05:00,109.47,109.57,109.46,109.49,4759.0,101.0207,101.113,101.0115,101.0392,4759.0
2020-08-06 13:10:00,109.48,109.54,109.48,109.48,7129.0,101.0299,101.0853,101.0299,101.0299,7129.0
2020-08-06 13:15:00,109.47,109.5,109.44,109.49,7887.0,101.0207,101.0484,100.993,101.0392,7887.0
2020-08-06 13:20:00,109.5,109.52,109.48,109.5,2089.0,101.0484,101.0669,101.0299,101.0484,2089.0
2020-08-06 13:25:00,109.5,109.7,109.49,109.7,5181.0,101.0484,101.233,101.0392,101.233,5181.0
2020-08-06 13:30:00,109.66,109.67,109.59,109.62,3843.0,101.1961,101.2053,101.1315,101.1591,3843.0
2020-08-06 13:35:00,109.64,109.68,109.64,109.67,3447.0,101.1776,101.2145,101.1776,101.2053,3447.0
2020-08-06 13:40:00,109.67,109.7,109.61,109.69,7404.0,101.2053,101.233,101.1499,101.2237,7404.0
2020-08-06 13:45:00,109.69,109.71,109.58,109.6,5055.0,101.2237,101.2422,101.1222,101.1407,5055.0
2020-08-06 13:50:00,109.59,109.63,109.57,109.63,3126.0,101.1315,101.1684,101.113,101.1684,3126.0
2020-08-06 13:55:00,109.63,109.67,109.62,109.66,4248.0,101.1684,101.2053,101.1591,101.1961,4248.0
2020-08-06 14:00:00,109.68,109.82,109.68,109.8,11775.0,101.2145,101.3437,101.2145,101.3252,11775.0
2020-08-06 14:05:00,109.79,109.87,109.79,109.86,4351.0,101.316,101.3898,101.316,101.3806,4351.0
2020-08-06 14:10:00,109.86,109.87,109.8,109.8,13836.0,101.3806,101.3898,101.3252,101.3252,13836.0
2020-08-06 14:15:00,109.8,109.85,109.79,109.81,9738.0,101.3252,101.3714,101.316,101.3345,9738.0
2020-08-06 14:20:00,109.82,109.87,109.8,109.8,4847.0,101.3437,101.3898,101.3252,101.3252,4847.0
2020-08-06 14:25:00,109.8,109.87,109.77,109.86,8938.0,101.3252,101.3898,101.2976,101.3806,8938.0
2020-08-06 14:30:00,109.85,109.89,109.81,109.84,8259.0,101.3714,101.4083,101.3345,101.3622,8259.0
2020-08-06 14:35:00,109.84,109.93,109.83,109.89,4867.0,101.3622,101.4452,101.3529,101.4083,4867.0
2020-08-06 14:40:00,109.89,109.99,109.89,109.98,8037.0,101.4083,101.5006,101.4083,101.4914,8037.0
2020-08-06 14:45:00,109.98,110.0,109.96,109.99,5367.0,101.4914,101.5098,101.4729,101.5006,5367.0
2020-08-06 14:50:00,109.99,109.99,109.93,109.94,4630.0,101.5006,101.5006,101.4452,101.4544,4630.0
2020-08-06 14:55:00,109.93,109.93,109.85,109.88,4949.0,101.4452,101.4452,101.3714,101.3991,4949.0
2020-08-06 15:00:00,109.88,109.91,109.83,109.9,6631.0,101.3991,101.4268,101.3529,101.4175,6631.0
2020-08-06 15:05:00,109.89,109.96,109.89,109.92,6096.0,101.4083,101.4729,101.4083,101.436,6096.0
2020-08-06 15:10:00,109.93,109.93,109.84,109.85,10506.0,101.4452,101.4452,101.3622,101.3714,10506.0
2020-08-06 15:15:00,109.89,109.96,109.87,109.96,7608.0,101.4083,101.4729,101.3898,101.4729,7608.0
2020-08-06 15:20:00,109.94,109.99,109.88,109.9,9400.0,101.4544,101.5006,101.3991,101.4175,9400.0
2020-08-06 15:25:00,109.89,109.92,109.84,109.92,17280.0,101.4083,101.436,101.3622,101.436,17280.0
2020-08-06 15:30:00,109.92,110.02,109.9,109.95,10190.0,101.436,101.5283,101.4175,101.4637,10190.0
2020-08-06 15:35:00,109.92,110.0,109.88,109.97,11119.0,101.436,101.5098,101.3991,101.4821,11119.0
2020-08-06 15:40:00,109.98,110.06,109.97,110.01,13992.0,101.4914,101.5652,101.4821,101.519,13992.0
2020-08-06 15:45:00,110.01,110.1,110.0,110.09,42945.0,101.519,101.6021,101.5098,101.5929,42945.0
2020-08-06 15:50:00,110.07,110.27,110.06,110.26,31045.0,101.5744,101.759,101.5652,101.7497,31045.0
2020-08-06 15:55:00,110.27,110.41,110.23,110.39,66406.0,101.759,101.8882,101.7221,101.8697,66406.0
2020-08-07 09:30:00,110.09,111.33,110.09,111.32,36386.0,101.5929,102.7372,101.5929,102.7279,36386.0
2020-08-07 09:35:00,111.27,111.71,111.21,111.67,11352.0,102.6818,103.0878,102.6264,103.0509,11352.0
2020-08-07 09:40:00,111.69,111.98,111.59,111.77,22577.0,103.0694,103.337,102.9771,103.1432,22577.0
2020-08-07 09:45:00,111.79,111.92,111.65,111.91,10755.0,103.1617,103.2816,103.0325,103.2724,10755.0
2020-08-07 09:50:00,111.93,112.18,111.82,111.87,15740.0,103.2908,103.5216,103.1893,103.2355,15740.0
2020-08-07 09:55:00,111.76,111.8,111.66,111.7,8658.0,103.134,103.1709,103.0417,103.0786,8658.0
2020-08-07 10:00:00,111.7,111.76,111.61,111.72,15613.0,103.0786,103.134,102.9955,103.0971,15613.0
2020-08-07 10:05:00,111.74,111.83,111.69,111.74,11477.0,103.1155,103.1986,103.0694,103.1155,11477.0
2020-08-07 10:10:00,111.74,111.78,111.65,111.7,10629.0,103.1155,103.1524,103.0325,103.0786,10629.0
2020-08-07 10:15:00,111.68,111.7,111.3,111.37,21028.0,103.0601,103.0786,102.7095,102.7741,21028.0
2020-08-07 10:20:00,111.38,111.71,111.32,111.61,40051.0,102.7833,103.0878,102.7279,102.9955,40051.0
2020-08-07 10:25:00,111.65,111.7,111.51,111.53,11947.0,103.0325,103.0786,102.9033,102.9217,11947.0
2020-08-07 10:30:00,111.56,111.84,111.56,111.77,7891.0,102.9494,103.2078,102.9494,103.1432,7891.0
2020-08-07 10:35:00,111.84,111.85,111.66,111.81,7547.0,103.2078,103.217,103.0417,103.1801,7547.0
2020-08-07 10:40:00,111.81,111.99,111.81,111.95,51125.0,103.1801,103.3462,103.1801,103.3093,51125.0
2020-08-07 10:45:00,111.93,111.95,111.87,111.91,8764.0,103.2908,103.3093,103.2355,103.2724,8764.0
2020-08-07 10:50:00,111.92,112.03,111.77,111.78,9411.0,103.2816,103.3831,103.1432,103.1524,9411.0
2020-08-07 10:55:00,111.8,111.84,111.78,111.8,7823.0,103.1709,103.2078,103.1524,103.1709,7823.0
2020-08-07 11:00:00,111.8,111.94,111.79,111.84,8159.0,103.1709,103.3001,103.1617,103.2078,8159.0
2020-08-07 11:05:00,111.88,112.14,111.88,112.11,11591.0,103.2447,103.4846,103.2447,103.457,11591.0
2020-08-07 11:10:00,112.08,112.1,111.89,112.0,16801.0,103.4293,103.4477,103.2539,103.3554,16801.0
2020-08-07 11:15:00,111.98,112.06,111.92,111.99,12697.0,103.337,103.4108,103.2816,103.3462,12697.0
2020-08-07 11:20:00,111.98,111.99,111.92,111.95,18651.0,103.337,103.3462,103.2816,103.3093,18651.0
2020-08-07 11:25:00,111.96,112.15,111.95,112.15,9765.0,103.3185,103.4939,103.3093,103.4939,9765.0
2020-08-07 11:30:00,112.15,112.15,112.03,112.1,9895.0,103.4939,103.4939,103.3831,103.4477,9895.0
2020-08-07 11:35:00,112.11,112.16,112.02,112.15,9261.0,103.457,103.5031,103.3739,103.4939,9261.0
2020-08-07 11:40:00,112.18,112.18,112.04,112.11,9159.0,103.5216,103.5216,103.3924,103.457,9159.0
2020-08-07 11:45:00,112.14,112.18,112.04,112.18,11409.0,103.4846,103.5216,103.3924,103.5216,11409.0
2020-08-07 11:50:00,112.16,112.21,112.05,112.08,9925.0,103.5031,103.5492,103.4016,103.4293,9925.0
2020-08-07 11:55:00,112.12,112.25,112.12,112.25,7130.0,103.4662,103.5861,103.4662,103.5861,7130.0
2020-08-07 12:00:00,112.21,112.54,112.18,112.53,18824.0,103.5492,103.8538,103.5216,103.8445,18824.0
2020-08-07 12:05:00,112.52,112.54,112.39,112.41,13526.0,103.8353,103.8538,103.7153,103.7338,13526.0
2020-08-07 12:10:00,112.43,112.51,112.4,112.44,10294.0,103.7523,103.8261,103.7246,103.7615,10294.0
2020-08-07 12:15:00,112.44,112.54,112.39,112.39,14029.0,103.7615,103.8538,103.7153,103.7153,14029.0
2020-08-07 12:20:00,112.4,112.57,112.34,112.55,20322.0,103.7246,103.8815,103.6692,103.863,20322.0
2020-08-07 12:25:00,112.56,112.67,112.48,112.65,14120.0,103.8722,103.9737,103.7984,103.9553,14120.0
2020-08-07 12:30:00,112.66,112.72,112.55,112.55,10845.0,103.9645,104.0199,103.863,103.863,10845.0
2020-08-07 12:35:00,112.55,112.64,112.55,112.63,10372.0,103.863,103.946,103.863,103.9368,10372.0
2020-08-07 12:40:00,112.64,112.68,112.61,112.68,8423.0,103.946,103.983,103.9184,103.983,8423.0
2020-08-07 12:45:00,112.69,112.78,112.64,112.75,17302.0,103.9922,104.0752,103.946,104.0476,17302.0
2020-08-07 12:50:00,112.75,112.84,112.71,112.82,12402.0,104.0476,104.1306,104.0106,104.1122,12402.0
2020-08-07 12:55:00,112.82,112.86,112.77,112.8,12016.0,104.1122,104.1491,104.066,104.0937,12016.0
2020-08-07 13:00:00,112.83,112.84,112.74,112.78,7161.0,104.1214,104.1306,104.0383,104.0752,7161.0
2020-08-07 13:05:00,112.79,112.82,112.71,112.75,10025.0,104.0845,104.1122,104.0106,104.0476,10025.0
2020-08-07 13:10:00,112.75,112.97,112.72,112.96,65980.0,104.0476,104.2506,104.0199,104.2413,65980.0
2020-08-07 13:15:00,112.98,113.07,112.95,113.0,16157.0,104.2598,104.3429,104.2321,104.2783,16157.0
2020-08-07 13:20:00,113.0,113.14,112.97,113.13,28100.0,104.2783,104.4075,104.2506,104.3982,28100.0
2020-08-07 13:25:00,113.11,113.12,113.0,113.08,9314.0,104.3798,104.389,104.2783,104.3521,9314.0
2020-08-07 13:30:00,113.07,113.17,112.98,112.99,14451.0,104.3429,104.4351,104.2598,104.269,14451.0
2020-08-07 13:35:00,113.0,113.04,112.93,113.02,12943.0,104.2783,104.3152,104.2137,104.2967,12943.0
2020-08-07 13:40:00,113.02,113.18,113.0,113.15,7439.0,104.2967,104.4444,104.2783,104.4167,7439.0
2020-08-07 13:45:00,113.18,113.19,113.07,113.08,8070.0,104.4444,104.4536,104.3429,104.3521,8070.0
2020-08-07 13:50:00,113.04,113.06,112.82,112.84,12007.0,104.3152,104.3336,104.1122,104.1306,12007.0
2020-08-07 13:55:00,112.87,113.01,112.87,113.01,17057.0,104.1583,104.2875,104.1583,104.2875,17057.0
2020-08-07 14:00:00,113.02,113.19,113.01,113.15,14057.0,104.2967,104.4536,104.2875,104.4167,14057.0
2020-08-07 14:05:00,113.15,113.19,112.96,113.04,18362.0,104.4167,104.4536,104.2413,104.3152,18362.0
2020-08-07 14:10:00,113.07,113.23,113.07,113.15,10453.0,104.3429,104.4905,104.3429,104.4167,10453.0
2020-08-07 14:15:00,113.14,113.17,113.06,113.13,7312.0,104.4075,104.4351,104.3336,104.3982,7312.0
2020-08-07 14:20:00,113.12,113.16,113.07,113.14,7819.0,104.389,104.4259,104.3429,104.4075,7819.0
2020-08-07 14:25:00,113.13,113.2,113.09,113.13,19085.0,104.3982,104.4628,104.3613,104.3982,19085.0
2020-08-07 14:30:00,113.12,113.18,113.07,113.16,9094.0,104.389,104.4444,104.3429,104.4259,9094.0
2020-08-07 14:35:00,113.15,113.16,113.0,113.02,7873.0,104.4167,104.4259,104.2783,104.2967,7873.0
2020-08-07 14:40:00,113.02,113.14,113.0,113.13,10707.0,104.2967,104.4075,104.2783,104.3982,10707.0
2020-08-07 14:45:00,113.12,113.2,113.09,113.1,11125.0,104.389,104.4628,104.3613,104.3705,11125.0
2020-08-07 14:50:00,113.12,113.13,113.04,113.05,6905.0,104.389,104.3982,104.3152,104.3244,6905.0
2020-08-07 14:55:00,113.05,113.09,112.96,113.0,9063.0,104.3244,104.3613,104.2413,104.2783,9063.0
2020-08-07 15:00:00,112.99,113.05,112.94,113.02,10715.0,104.269,104.3244,104.2229,104.2967,10715.0
2020-08-07 15:05:00,113.0,113.03,112.93,112.99,10244.0,104.2783,104.3059,104.2137,104.269,10244.0
2020-08-07 15:10:00,112.99,112.99,112.78,112.8,10964.0,104.269,104.269,104.0752,104.0937,10964.0
2020-08-07 15:15:00,112.82,113.03,112.82,113.0,12251.0,104.1122,104.3059,104.1122,104.2783,12251.0
2020-08-07 15:20:00,113.01,113.02,112.88,112.98,13649.0,104.2875,104.2967,104.1675,104.2598,13649.0
2020-08-07 15:25:00,112.98,113.02,112.88,112.93,19316.0,104.2598,104.2967,104.1675,104.2137,19316.0
2020-08-07 15:30:00,112.95,112.95,112.8,112.87,20523.0,104.2321,104.2321,104.0937,104.1583,20523.0
2020-08-07 15:35:00,112.86,112.93,112.72,112.89,19426.0,104.1491,104.2137,104.0199,104.1768,19426.0
2020-08-07 15:40:00,112.9,112.92,112.81,112.89,17523.0,104.186,104.2044,104.1029,104.1768,17523.0
2020-08-07 15:45:00,112.89,112.92,112.82,112.84,35101.0,104.1768,104.2044,104.1122,104.1306,35101.0
2020-08-07 15:50:00,112.85,112.89,112.64,112.66,35979.0,104.1398,104.1768,103.946,103.9645,35979.0
2020-08-07 15:55:00,112.67,112.74,112.54,112.74,62328.0,103.9737,104.0383,103.8538,104.0383,62328.0
2020-08-10 09:30:00,112.29,112.7,111.91,112.07,42461.0,103.6231,104.0014,103.2724,103.42,42461.0
2020-08-10 09:35:00,112.08,112.14,111.64,111.67,17891.0,103.4293,103.4846,103.0232,103.0509,17891.0
2020-08-10 09:40:00,111.71,111.87,111.4,111.7,16629.0,103.0878,103.2355,102.8018,103.0786,16629.0
2020-08-10 09:45:00,111.65,111.8,111.38,111.77,9002.0,103.0325,103.1709,102.7833,103.1432,9002.0
2020-08-10 09:50:00,111.79,111.91,111.62,111.62,12135.0,103.1617,103.2724,103.0048,103.0048,12135.0
2020-08-10 09:55:00,111.64,111.9,111.55,111.79,9908.0,103.0232,103.2632,102.9402,103.1617,9908.0
2020-08-10 10:00:00,111.77,111.79,111.55,111.63,12986.0,103.1432,103.1617,102.9402,103.014,12986.0
2020-08-10 10:05:00,111.59,111.65,111.47,111.51,11122.0,102.9771,103.0325,102.8664,102.9033,11122.0
2020-08-10 10:10:00,111.47,111.71,111.47,111.6,11914.0,102.8664,103.0878,102.8664,102.9863,11914.0
2020-08-10 10:15:00,111.59,111.65,111.51,111.56,8956.0,102.9771,103.0325,102.9033,102.9494,8956.0
2020-08-10 10:20:00,111.54,111.84,111.53,111.84,11498.0,102.9309,103.2078,102.9217,103.2078,11498.0
2020-08-10 10:25:00,111.84,111.91,111.7,111.91,13979.0,103.2078,103.2724,103.0786,103.2724,13979.0
2020-08-10 10:30:00,111.92,111.97,111.76,111.9,15873.0,103.2816,103.3278,103.134,103.2632,15873.0
2020-08-10 10:35:00,111.85,111.86,111.65,111.73,9377.0,103.217,103.2263,103.0325,103.1063,9377.0
2020-08-10 10:40:00,111.75,111.76,111.47,111.61,14371.0,103.1247,103.134,102.8664,102.9955,14371.0
2020-08-10 10:45:00,111.61,111.73,111.55,111.57,9433.0,102.9955,103.1063,102.9402,102.9586,9433.0
2020-08-10 10:50:00,111.53,111.6,111.49,111.56,10971.0,102.9217,102.9863,102.8848,102.9494,10971.0
2020-08-10 10:55:00,111.6,111.67,111.37,111.37,8790.0,102.9863,103.0509,102.7741,102.7741,8790.0
2020-08-10 11:00:00,111.38,111.4,111.3,111.32,9987.0,102.7833,102.8018,102.7095,102.7279,9987.0
2020-08-10 11:05:00,111.27,111.47,111.27,111.36,11211.0,102.6818,102.8664,102.6818,102.7648,11211.0
2020-08-10 11:10:00,111.34,111.42,111.32,111.38,6209.0,102.7464,102.8202,102.7279,102.7833,6209.0
2020-08-10 11:15:00,111.39,111.61,111.36,111.59,8074.0,102.7925,102.9955,102.7648,102.9771,8074.0
2020-08-10 11:20:00,111.58,111.58,111.45,111.57,8835.0,102.9679,102.9679,102.8479,102.9586,8835.0
2020-08-10 11:25:00,111.55,111.57,111.47,111.55,10268.0,102.9402,102.9586,102.8664,102.9402,10268.0
2020-08-10 11:30:00,111.51,111.68,111.42,111.44,11677.0,102.9033,103.0601,102.8202,102.8387,11677.0
2020-08-10 11:35:00,111.43,111.49,111.33,111.38,12362.0,102.8294,102.8848,102.7372,102.7833,12362.0
2020-08-10 11:40:00,111.36,111.49,111.36,111.43,8642.0,102.7648,102.8848,102.7648,102.8294,8642.0
2020-08-10 11:45:00,111.42,111.46,111.33,111.34,5527.0,102.8202,102.8571,102.7372,102.7464,5527.0
2020-08-10 11:50:00,111.34,111.34,111.17,111.22,16368.0,102.7464,102.7464,102.5895,102.6356,16368.0
2020-08-10 11:55:00,111.23,111.27,111.17,111.24,5541.0,102.6449,102.6818,102.5895,102.6541,5541.0
2020-08-10 12:00:00,111.2,111.22,111.06,111.13,10120.0,102.6172,102.6356,102.488,102.5526,10120.0
2020-08-10 12:05:00,111.11,111.13,110.98,110.99,5355.0,102.5341,102.5526,102.4142,102.4234,5355.0
2020-08-10 12:10:00,110.99,111.1,110.97,111.05,14063.0,102.4234,102.5249,102.4049,102.4788,14063.0
2020-08-10 12:15:00,111.07,111.09,110.97,111.03,10212.0,102.4972,102.5157,102.4049,102.4603,10212.0
2020-08-10 12:20:00,111.04,111.14,111.04,111.1,9532.0,102.4695,102.5618,102.4695,102.5249,9532.0
2020-08-10 12:25:00,111.1,111.18,111.08,111.1,9164.0,102.5249,102.5987,102.5065,102.5249,9164.0
2020-08-10 12:30:00,111.08,111.23,111.07,111.17,9236.0,102.5065,102.6449,102.4972,102.5895,9236.0
2020-08-10 12:35:00,111.18,111.18,111.08,111.11,6465.0,102.5987,102.5987,102.5065,102.5341,6465.0
2020-08-10 12:40:00,111.09,111.16,111.09,111.15,8617.0,102.5157,102.5803,102.5157,102.5711,8617.0
2020-08-10 12:45:00,111.16,111.17,111.08,111.13,10963.0,102.5803,102.5895,102.5065,102.5526,10963.0
2020-08-10 12:50:00,111.14,111.14,111.09,111.13,4199.0,102.5618,102.5618,102.5157,102.5526,4199.0
2020-08-10 12:55:00,111.14,111.21,111.11,111.16,8379.0,102.5618,102.6264,102.5341,102.5803,8379.0
2020-08-10 13:00:00,111.15,111.32,111.14,111.32,13639.0,102.5711,102.7279,102.5618,102.7279,13639.0
2020-08-10 13:05:00,111.28,111.28,111.18,111.22,6486.0,102.691,102.691,102.5987,102.6356,6486.0
2020-08-10 13:10:00,111.21,111.23,111.13,111.13,9683.0,102.6264,102.6449,102.5526,102.5526,9683.0
2020-08-10 13:15:00,111.13,111.19,111.12,111.15,9826.0,102.5526,102.608,102.5434,102.5711,9826.0
2020-08-10 13:20:00,111.16,111.3,111.13,111.27,9615.0,102.5803,102.7095,102.5526,102.6818,9615.0
2020-08-10 13:25:00,111.26,111.26,111.16,111.22,7767.0,102.6726,102.6726,102.5803,102.6356,7767.0
2020-08-10 13:30:00,111.22,111.26,111.16,111.26,8098.0,102.6356,102.6726,102.5803,102.6726,8098.0
2020-08-10 13:35:00,111.25,111.33,111.21,111.27,6580.0,102.6633,102.7372,102.6264,102.6818,6580.0
2020-08-10 13:40:00,111.28,111.31,111.27,111.27,5351.0,102.691,102.7187,102.6818,102.6818,5351.0
2020-08-10 13:45:00,111.24,111.27,111.23,111.26,5259.0,102.6541,102.6818,102.6449,102.6726,5259.0
2020-08-10 13:50:00,111.28,111.39,111.28,111.38,9137.0,102.691,102.7925,102.691,102.7833,9137.0
2020-08-10 13:55:00,111.39,111.39,111.31,111.32,10781.0,102.7925,102.7925,102.7187,102.7279,10781.0
2020-08-10 14:00:00,111.32,111.39,111.25,111.25,7558.0,102.7279,102.7925,102.6633,102.6633,7558.0
2020-08-10 14:05:00,111.27,111.42,111.26,111.35,6589.0,102.6818,102.8202,102.6726,102.7556,6589.0
2020-08-10 14:10:00,111.37,111.48,111.37,111.48,6443.0,102.7741,102.8756,102.7741,102.8756,6443.0
2020-08-10 14:15:00,111.49,111.55,111.49,111.52,7762.0,102.8848,102.9402,102.8848,102.9125,7762.0
2020-08-10 14:20:00,111.53,111.53,111.44,111.44,5703.0,102.9217,102.9217,102.8387,102.8387,5703.0
2020-08-10 14:25:00,111.44,111.49,111.41,111.46,7312.0,102.8387,102.8848,102.811,102.8571,7312.0
2020-08-10 14:30:00,111.45,111.5,111.44,111.48,5383.0,102.8479,102.894,102.8387,102.8756,5383.0
2020-08-10 14:35:00,111.47,111.48,111.39,111.42,12812.0,102.8664,102.8756,102.7925,102.8202,12812.0
2020-08-10 14:40:00,111.42,111.51,111.39,111.49,9502.0,102.8202,102.9033,102.7925,102.8848,9502.0
2020-08-10 14:45:00,111.48,111.55,111.47,111.54,7606.0,102.8756,102.9402,102.8664,102.9309,7606.0
2020-08-10 14:50:00,111.52,111.53,111.36,111.38,11098.0,102.9125,102.9217,102.7648,102.7833,11098.0
2020-08-10 14:55:00,111.37,111.41,111.35,111.41,7518.0,102.7741,102.811,102.7556,102.811,7518.0
2020-08-10 15:00:00,111.42,111.5,111.39,111.49,8770.0,102.8202,102.894,102.7925,102.8848,8770.0
2020-08-10 15:05:00,111.47,111.55,111.45,111.55,9351.0,102.8664,102.9402,102.8479,102.9402,9351.0
2020-08-10 15:10:00,111.56,111.58,111.5,111.53,8704.0,102.9494,102.9679,102.894,102.9217,8704.0
2020-08-10 15:15:00,111.53,111.55,111.42,111.49,11931.0,102.9217,102.9402,102.8202,102.8848,11931.0
2020-08-10 15:20:00,111.5,111.57,111.46,111.52,9627.0,102.894,102.9586,102.8571,102.9125,9627.0
2020-08-10 15:25:00,111.53,111.54,111.46,111.47,12235.0,102.9217,102.9309,102.8571,102.8664,12235.0
2020-08-10 15:30:00,111.47,111.5,111.38,111.44,12756.0,102.8664,102.894,102.7833,102.8387,12756.0
2020-08-10 15:35:00,111.44,111.44,111.34,111.36,15913.0,102.8387,102.8387,102.7464,102.7648,15913.0
2020-08-10 15:40:00,111.36,111.44,111.31,111.38,26635.0,102.7648,102.8387,102.7187,102.7833,26635.0
2020-08-10 15:45:00,111.38,111.42,111.29,111.33,45449.0,102.7833,102.8202,102.7002,102.7372,45449.0
2020-08-10 15:50:00,111.22,111.45,111.22,111.42,52425.0,102.6356,102.8479,102.6356,102.8202,52425.0
2020-08-10 15:55:00,111.41,111.65,111.31,111.61,126533.0,102.811,103.0325,102.7187,102.9955,126533.0
2020-08-11 09:30:00,112.1,112.39,112.03,112.25,39642.0,103.4477,103.7153,103.3831,103.5861,39642.0
2020-08-11 09:35:00,112.23,112.33,111.37,111.44,28328.0,103.5677,103.66,102.7741,102.8387,28328.0
2020-08-11 09:40:00,111.44,111.49,110.98,111.09,27147.0,102.8387,102.8848,102.4142,102.5157,27147.0
2020-08-11 09:45:00,111.06,111.19,110.96,111.14,6715.0,102.488,102.608,102.3957,102.5618,6715.0
2020-08-11 09:50:00,111.13,111.14,110.86,111.08,18244.0,102.5526,102.5618,102.3034,102.5065,18244.0
2020-08-11 09:55:00,111.13,111.5,111.13,111.31,21783.0,102.5526,102.894,102.5526,102.7187,21783.0
2020-08-11 10:00:00,111.27,111.49,111.21,111.44,18750.0,102.6818,102.8848,102.6264,102.8387,18750.0
2020-08-11 10:05:00,111.42,111.62,111.4,111.46,8627.0,102.8202,103.0048,102.8018,102.8571,8627.0
2020-08-11 10:10:00,111.43,111.54,111.37,111.48,12055.0,102.8294,102.9309,102.7741,102.8756,12055.0
2020-08-11 10:15:00,111.48,111.83,111.46,111.79,15787.0,102.8756,103.1986,102.8571,103.1617,15787.0
2020-08-11 10:20:00,111.78,111.78,111.6,111.63,7165.0,103.1524,103.1524,102.9863,103.014,7165.0
2020-08-11 10:25:00,111.63,111.8,111.63,111.8,10689.0,103.014,103.1709,103.014,103.1709,10689.0
2020-08-11 10:30:00,111.79,111.81,111.67,111.72,9191.0,103.1617,103.1801,103.0509,103.0971,9191.0
2020-08-11 10:35:00,111.71,111.85,111.7,111.74,36760.0,103.0878,103.217,103.0786,103.1155,36760.0
2020-08-11 10:40:00,111.77,111.77,111.61,111.71,13342.0,103.1432,103.1432,102.9955,103.0878,13342.0
2020-08-11 10:45:00,111.7,111.9,111.69,111.8,11076.0,103.0786,103.2632,103.0694,103.1709,11076.0
2020-08-11 10:50:00,111.78,111.81,111.66,111.74,8188.0,103.1524,103.1801,103.0417,103.1155,8188.0
2020-08-11 10:55:00,111.78,111.83,111.62,111.69,40604.0,103.1524,103.1986,103.0048,103.0694,40604.0
2020-08-11 11:00:00,111.7,111.76,111.66,111.68,16442.0,103.0786,103.134,103.0417,103.0601,16442.0
2020-08-11 11:05:00,111.67,111.76,111.64,111.76,6278.0,103.0509,103.134,103.0232,103.134,6278.0
2020-08-11 11:10:00,111.76,111.78,111.68,111.72,6392.0,103.134,103.1524,103.0601,103.0971,6392.0
2020-08-11 11:15:00,111.75,112.1,111.75,112.06,12464.0,103.1247,103.4477,103.1247,103.4108,12464.0
2020-08-11 11:20:00,112.11,112.19,112.05,112.13,10253.0,103.457,103.5308,103.4016,103.4754,10253.0
2020-08-11 11:25:00,112.15,112.15,112.02,112.08,3700.0,103.4939,103.4939,103.3739,103.4293,3700.0
2020-08-11 11:30:00,112.11,112.13,112.01,112.09,5941.0,103.457,103.4754,103.3647,103.4385,5941.0
2020-08-11 11:35:00,112.12,112.15,111.95,111.95,3875.0,103.4662,103.4939,103.3093,103.3093,3875.0
2020-08-11 11:40:00,111.97,111.99,111.87,111.88,6409.0,103.3278,103.3462,103.2355,103.2447,6409.0
2020-08-11 11:45:00,111.92,111.93,111.85,111.91,3546.0,103.2816,103.2908,103.217,103.2724,3546.0
2020-08-11 11:50:00,111.92,111.95,111.87,111.9,5523.0,103.2816,103.3093,103.2355,103.2632,5523.0
2020-08-11 11:55:00,111.9,111.97,111.88,111.95,3965.0,103.2632,103.3278,103.2447,103.3093,3965.0
2020-08-11 12:00:00,111.98,111.99,111.82,111.92,6558.0,103.337,103.3462,103.1893,103.2816,6558.0
2020-08-11 12:05:00,111.95,112.05,111.87,111.87,6296.0,103.3093,103.4016,103.2355,103.2355,6296.0
2020-08-11 12:10:00,111.85,111.88,111.79,111.81,5392.0,103.217,103.2447,103.1617,103.1801,5392.0
2020-08-11 12:15:00,111.82,111.83,111.78,111.78,3216.0,103.1893,103.1986,103.1524,103.1524,3216.0
2020-08-11 12:20:00,111.78,111.79,111.68,111.69,8280.0,103.1524,103.1617,103.0601,103.0694,8280.0
2020-08-11 12:25:00,111.69,111.81,111.68,111.81,7091.0,103.0694,103.1801,103.0601,103.1801,7091.0
2020-08-11 12:30:00,111.8,111.84,111.72,111.73,6984.0,103.1709,103.2078,103.0971,103.1063,6984.0
2020-08-11 12:35:00,111.71,111.74,111.6,111.68,14880.0,103.0878,103.1155,102.9863,103.0601,14880.0
2020-08-11 12:40:00,111.7,111.76,111.62,111.69,10265.0,103.0786,103.134,103.0048,103.0694,10265.0
2020-08-11 12:45:00,111.68,111.78,111.64,111.76,7789.0,103.0601,103.1524,103.0232,103.134,7789.0
2020-08-11 12:50:00,111.75,111.78,111.69,111.74,5298.0,103.1247,103.1524,103.0694,103.1155,5298.0
2020-08-11 12:55:00,111.72,111.79,111.67,111.72,16500.0,103.0971,103.1617,103.0509,103.0971,16500.0
2020-08-11 13:00:00,111.71,111.74,111.63,111.65,8976.0,103.0878,103.1155,103.014,103.0325,8976.0
2020-08-11 13:05:00,111.62,111.76,111.62,111.73,10935.0,103.0048,103.134,103.0048,103.1063,10935.0
2020-08-11 13:10:00,111.72,111.87,111.71,111.87,10596.0,103.0971,103.2355,103.0878,103.2355,10596.0
2020-08-11 13:15:00,111.9,111.95,111.85,111.95,8548.0,103.2632,103.3093,103.217,103.3093,8548.0
2020-08-11 13:20:00,111.95,112.02,111.87,112.01,10536.0,103.3093,103.3739,103.2355,103.3647,10536.0
2020-08-11 13:25:00,112.01,112.03,111.87,111.9,10647.0,103.3647,103.3831,103.2355,103.2632,10647.0
2020-08-11 13:30:00,111.91,111.94,111.86,111.87,13576.0,103.2724,103.3001,103.2263,103.2355,13576.0
2020-08-11 13:35:00,111.88,112.01,111.87,111.99,9202.0,103.2447,103.3647,103.2355,103.3462,9202.0
2020-08-11 13:40:00,111.99,112.11,111.99,112.1,9781.0,103.3462,103.457,103.3462,103.4477,9781.0
2020-08-11 13:45:00,112.1,112.12,111.94,112.0,12206.0,103.4477,103.4662,103.3001,103.3554,12206.0
2020-08-11 13:50:00,111.99,112.07,111.95,111.99,7034.0,103.3462,103.42,103.3093,103.3462,7034.0
2020-08-11 13:55:00,111.99,112.06,111.98,112.06,10975.0,103.3462,103.4108,103.337,103.4108,10975.0
2020-08-11 14:00:00,112.06,112.23,112.05,112.19,7970.0,103.4108,103.5677,103.4016,103.5308,7970.0
2020-08-11 14:05:00,112.17,112.25,112.15,112.22,8357.0,103.5123,103.5861,103.4939,103.5585,8357.0
2020-08-11 14:10:00,112.21,112.27,112.2,112.27,13841.0,103.5492,103.6046,103.54,103.6046,13841.0
2020-08-11 14:15:00,112.29,112.38,112.26,112.33,9589.0,103.6231,103.7061,103.5954,103.66,9589.0
2020-08-11 14:20:00,112.32,112.32,112.21,112.21,7194.0,103.6507,103.6507,103.5492,103.5492,7194.0
2020-08-11 14:25:00,112.2,112.21,112.07,112.12,6443.0,103.54,103.5492,103.42,103.4662,6443.0
2020-08-11 14:30:00,112.14,112.23,112.09,112.09,6164.0,103.4846,103.5677,103.4385,103.4385,6164.0
2020-08-11 14:35:00,112.1,112.1,111.94,112.01,5476.0,103.4477,103.4477,103.3001,103.3647,5476.0
2020-08-11 14:40:00,112.02,112.11,112.01,112.01,6928.0,103.3739,103.457,103.3647,103.3647,6928.0
2020-08-11 14:45:00,111.98,111.98,111.86,111.87,6245.0,103.337,103.337,103.2263,103.2355,6245.0
2020-08-11 14:50:00,111.85,111.98,111.82,111.97,7763.0,103.217,103.337,103.1893,103.3278,7763.0
2020-08-11 14:55:00,111.97,111.98,111.91,111.96,6171.0,103.3278,103.337,103.2724,103.3185,6171.0
2020-08-11 15:00:00,111.97,111.97,111.84,111.91,7461.0,103.3278,103.3278,103.2078,103.2724,7461.0
2020-08-11 15:05:00,111.93,112.06,111.88,111.94,7945.0,103.2908,103.4108,103.2447,103.3001,7945.0
2020-08-11 15:10:00,111.93,112.04,111.79,111.81,8732.0,103.2908,103.3924,103.1617,103.1801,8732.0
2020-08-11 15:15:00,111.85,111.85,111.47,111.55,24071.0,103.217,103.217,102.8664,102.9402,24071.0
2020-08-11 15:20:00,111.55,111.74,111.54,111.66,13142.0,102.9402,103.1155,102.9309,103.0417,13142.0
2020-08-11 15:25:00,111.71,111.83,111.71,111.81,10305.0,103.0878,103.1986,103.0878,103.1801,10305.0
2020-08-11 15:30:00,111.79,111.81,111.56,111.59,12445.0,103.1617,103.1801,102.9494,102.9771,12445.0
2020-08-11 15:35:00,111.6,111.87,111.58,111.7,13638.0,102.9863,103.2355,102.9679,103.0786,13638.0
2020-08-11 15:40:00,111.75,111.8,111.6,111.68,15134.0,103.1247,103.1709,102.9863,103.0601,15134.0
2020-08-11 15:45:00,111.67,111.68,111.53,111.64,34858.0,103.0509,103.0601,102.9217,103.0232,34858.0
2020-08-11 15:50:00,111.61,111.72,111.51,111.63,53985.0,102.9955,103.0971,102.9033,103.014,53985.0
2020-08-11 15:55:00,111.63,111.71,111.55,111.59,75045.0,103.014,103.0878,102.9402,102.9771,75045.0
2020-08-12 09:30:00,112.03,112.17,111.64,111.75,23013.0,103.3831,103.5123,103.0232,103.1247,23013.0
2020-08-12 09:35:00,111.77,112.06,111.59,112.04,8431.0,103.1432,103.4108,102.9771,103.3924,8431.0
2020-08-12 09:40:00,112.07,112.14,111.96,112.04,6562.0,103.42,103.4846,103.3185,103.3924,6562.0
2020-08-12 09:45:00,112.04,112.11,111.96,111.99,5775.0,103.3924,103.457,103.3185,103.3462,5775.0
2020-08-12 09:50:00,112.01,112.02,111.68,111.91,20542.0,103.3647,103.3739,103.0601,103.2724,20542.0
2020-08-12 09:55:00,111.91,112.11,111.87,112.06,4447.0,103.2724,103.457,103.2355,103.4108,4447.0
2020-08-12 10:00:00,112.06,112.26,112.02,112.18,3677.0,103.4108,103.5954,103.3739,103.5216,3677.0
2020-08-12 10:05:00,112.19,112.32,112.15,112.29,4786.0,103.5308,103.6507,103.4939,103.6231,4786.0
2020-08-12 10:10:00,112.26,112.37,112.21,112.29,3967.0,103.5954,103.6969,103.5492,103.6231,3967.0
2020-08-12 10:15:00,112.31,112.36,112.2,112.36,5826.0,103.6415,103.6877,103.54,103.6877,5826.0
2020-08-12 10:20:00,112.38,112.73,112.32,112.58,27708.0,103.7061,104.0291,103.6507,103.8907,27708.0
2020-08-12 10:25:00,112.58,112.61,112.43,112.44,9896.0,103.8907,103.9184,103.7523,103.7615,9896.0
2020-08-12 10:30:00,112.63,112.69,112.56,112.62,10214.0,103.9368,103.9922,103.8722,103.9276,10214.0
2020-08-12 10:35:00,112.62,112.62,112.46,112.51,9383.0,103.9276,103.9276,103.7799,103.8261,9383.0
2020-08-12 10:40:00,112.52,112.63,112.51,112.52,12231.0,103.8353,103.9368,103.8261,103.8353,12231.0
2020-08-12 10:45:00,112.52,112.55,112.42,112.42,4677.0,103.8353,103.863,103.743,103.743,4677.0
2020-08-12 10:50:00,112.43,112.47,112.29,112.35,4740.0,103.7523,103.7892,103.6231,103.6784,4740.0
2020-08-12 10:55:00,112.32,112.47,112.32,112.4,7161.0,103.6507,103.7892,103.6507,103.7246,7161.0
2020-08-12 11:00:00,112.37,112.54,112.34,112.47,5547.0,103.6969,103.8538,103.6692,103.7892,5547.0
2020-08-12 11:05:00,112.45,112.48,112.28,112.39,8406.0,103.7707,103.7984,103.6138,103.7153,8406.0
2020-08-12 11:10:00,112.43,112.43,112.29,112.34,7636.0,103.7523,103.7523,103.6231,103.6692,7636.0
2020-08-12 11:15:00,112.38,112.4,112.28,112.32,10631.0,103.7061,103.7246,103.6138,103.6507,10631.0
2020-08-12 11:20:00,112.33,112.39,112.28,112.28,3865.0,103.66,103.7153,103.6138,103.6138,3865.0
2020-08-12 11:25:00,112.33,112.33,112.18,112.21,8641.0,103.66,103.66,103.5216,103.5492,8641.0
2020-08-12 11:30:00,112.21,112.37,112.19,112.34,5719.0,103.5492,103.6969,103.5308,103.6692,5719.0
2020-08-12 11:35:00,112.37,112.4,112.29,112.3,5967.0,103.6969,103.7246,103.6231,103.6323,5967.0
2020-08-12 11:40:00,112.26,112.31,112.19,112.27,9192.0,103.5954,103.6415,103.5308,103.6046,9192.0
2020-08-12 11:45:00,112.25,112.32,112.2,112.22,10135.0,103.5861,103.6507,103.54,103.5585,10135.0
2020-08-12 11:50:00,112.2,112.2,111.97,112.04,8953.0,103.54,103.54,103.3278,103.3924,8953.0
2020-08-12 11:55:00,112.07,112.2,112.01,112.14,5095.0,103.42,103.54,103.3647,103.4846,5095.0
2020-08-12 12:00:00,112.16,112.3,112.16,112.19,4699.0,103.5031,103.6323,103.5031,103.5308,4699.0
2020-08-12 12:05:00,112.16,112.18,112.05,112.1,9275.0,103.5031,103.5216,103.4016,103.4477,9275.0
2020-08-12 12:10:00,112.09,112.27,112.08,112.22,16436.0,103.4385,103.6046,103.4293,103.5585,16436.0
2020-08-12 12:15:00,112.21,112.27,112.14,112.26,7509.0,103.5492,103.6046,103.4846,103.5954,7509.0
2020-08-12 12:20:00,112.26,112.3,112.19,112.19,5959.0,103.5954,103.6323,103.5308,103.5308,5959.0
2020-08-12 12:25:00,112.22,112.29,112.22,112.23,4909.0,103.5585,103.6231,103.5585,103.5677,4909.0
2020-08-12 12:30:00,112.24,112.32,112.24,112.28,2041.0,103.5769,103.6507,103.5769,103.6138,2041.0
2020-08-12 12:35:00,112.28,112.29,112.16,112.19,4343.0,103.6138,103.6231,103.5031,103.5308,4343.0
2020-08-12 12:40:00,112.2,112.22,112.14,112.14,4307.0,103.54,103.5585,103.4846,103.4846,4307.0
2020-08-12 12:45:00,112.14,112.17,112.1,112.14,4257.0,103.4846,103.5123,103.4477,103.4846,4257.0
2020-08-12 12:50:00,112.12,112.16,112.12,112.13,5403.0,103.4662,103.5031,103.4662,103.4754,5403.0
2020-08-12 12:55:00,112.12,112.13,112.05,112.11,6300.0,103.4662,103.4754,103.4016,103.457,6300.0
2020-08-12 13:00:00,112.12,112.18,112.08,112.09,3628.0,103.4662,103.5216,103.4293,103.4385,3628.0
2020-08-12 13:05:00,112.11,112.15,112.06,112.07,6947.0,103.457,103.4939,103.4108,103.42,6947.0
2020-08-12 13:10:00,112.05,112.06,111.94,111.96,8533.0,103.4016,103.4108,103.3001,103.3185,8533.0
2020-08-12 13:15:00,111.96,111.98,111.89,111.92,15434.0,103.3185,103.337,103.2539,103.2816,15434.0
2020-08-12 13:20:00,111.92,111.97,111.89,111.91,6800.0,103.2816,103.3278,103.2539,103.2724,6800.0
2020-08-12 13:25:00,111.92,111.98,111.89,111.98,6171.0,103.2816,103.337,103.2539,103.337,6171.0
2020-08-12 13:30:00,111.99,112.01,111.9,112.0,4864.0,103.3462,103.3647,103.2632,103.3554,4864.0
2020-08-12 13:35:00,111.98,112.1,111.98,112.05,4314.0,103.337,103.4477,103.337,103.4016,4314.0
2020-08-12 13:40:00,112.05,112.08,112.03,112.03,3367.0,103.4016,103.4293,103.3831,103.3831,3367.0
2020-08-12 13:45:00,112.05,112.05,111.94,112.02,5926.0,103.4016,103.4016,103.3001,103.3739,5926.0
2020-08-12 13:50:00,112.05,112.18,112.02,112.13,6006.0,103.4016,103.5216,103.3739,103.4754,6006.0
2020-08-12 13:55:00,112.15,112.16,112.09,112.13,7311.0,103.4939,103.5031,103.4385,103.4754,7311.0
2020-08-12 14:00:00,112.11,112.17,112.05,112.05,10618.0,103.457,103.5123,103.4016,103.4016,10618.0
2020-08-12 14:05:00,112.07,112.13,112.04,112.04,8293.0,103.42,103.4754,103.3924,103.3924,8293.0
2020-08-12 14:10:00,112.05,112.18,112.05,112.17,6686.0,103.4016,103.5216,103.4016,103.5123,6686.0
2020-08-12 14:15:00,112.18,112.19,112.08,112.08,3847.0,103.5216,103.5308,103.4293,103.4293,3847.0
2020-08-12 14:20:00,112.07,112.17,112.07,112.13,4549.0,103.42,103.5123,103.42,103.4754,4549.0
2020-08-12 14:25:00,112.13,112.13,111.99,112.06,5987.0,103.4754,103.4754,103.3462,103.4108,5987.0
2020-08-12 14:30:00,112.06,112.13,112.0,112.06,6946.0,103.4108,103.4754,103.3554,103.4108,6946.0
2020-08-12 14:35:00,112.07,112.12,112.05,112.05,3621.0,103.42,103.4662,103.4016,103.4016,3621.0
2020-08-12 14:40:00,112.02,112.11,112.02,112.08,7392.0,103.3739,103.457,103.3739,103.4293,7392.0
2020-08-12 14:45:00,112.08,112.13,112.06,112.13,3139.0,103.4293,103.4754,103.4108,103.4754,3139.0
2020-08-12 14:50:00,112.16,112.2,112.1,112.18,9026.0,103.5031,103.54,103.4477,103.5216,9026.0
2020-08-12 14:55:00,112.21,112.32,112.2,112.29,5255.0,103.5492,103.6507,103.54,103.6231,5255.0
2020-08-12 15:00:00,112.28,112.29,112.2,112.2,5544.0,103.6138,103.6231,103.54,103.54,5544.0
2020-08-12 15:05:00,112.2,112.29,112.2,112.22,6830.0,103.54,103.6231,103.54,103.5585,6830.0
2020-08-12 15:10:00,112.22,112.33,112.22,112.33,9330.0,103.5585,103.66,103.5585,103.66,9330.0
2020-08-12 15:15:00,112.34,112.47,112.31,112.35,10681.0,103.6692,103.7892,103.6415,103.6784,10681.0
2020-08-12 15:20:00,112.34,112.43,112.34,112.37,7392.0,103.6692,103.7523,103.6692,103.6969,7392.0
2020-08-12 15:25:00,112.35,112.59,112.35,112.58,10511.0,103.6784,103.8999,103.6784,103.8907,10511.0
2020-08-12 15:30:00,112.58,112.58,112.33,112.39,16271.0,103.8907,103.8907,103.66,103.7153,16271.0
2020-08-12 15:35:00,112.38,112.38,112.19,112.33,14304.0,103.7061,103.7061,103.5308,103.66,14304.0
2020-08-12 15:40:00,112.32,112.44,112.32,112.37,19139.0,103.6507,103.7615,103.6507,103.6969,19139.0
2020-08-12 15:45:00,112.38,112.38,112.21,112.24,21531.0,103.7061,103.7061,103.5492,103.5769,21531.0
2020-08-12 15:50:00,112.22,112.3,112.17,112.19,38822.0,103.5585,103.6323,103.5123,103.5308,38822.0
2020-08-12 15:55:00,112.17,112.29,112.05,112.25,103743.0,103.5123,103.6231,103.4016,103.5861,103743.0
2020-08-13 09:30:00,111.35,111.53,110.65,110.85,48263.0,102.7556,102.9217,102.1096,102.2942,48263.0
2020-08-13 09:35:00,110.87,111.05,110.65,110.65,10435.0,102.3127,102.4788,102.1096,102.1096,10435.0
2020-08-13 09:40:00,110.69,111.13,110.52,110.95,13528.0,102.1466,102.5526,101.9897,102.3865,13528.0
2020-08-13 09:45:00,110.94,111.48,110.85,111.41,11442.0,102.3773,102.8756,102.2942,102.811,11442.0
2020-08-13 09:50:00,111.47,111.66,111.41,111.66,6206.0,102.8664,103.0417,102.811,103.0417,6206.0
2020-08-13 09:55:00,111.7,111.72,111.6,111.67,7923.0,103.0786,103.0971,102.9863,103.0509,7923.0
2020-08-13 10:00:00,111.65,111.7,111.37,111.52,11326.0,103.0325,103.0786,102.7741,102.9125,11326.0
2020-08-13 10:05:00,111.41,111.49,111.29,111.49,2960.0,102.811,102.8848,102.7002,102.8848,2960.0
2020-08-13 10:10:00,111.51,111.57,111.44,111.44,4859.0,102.9033,102.9586,102.8387,102.8387,4859.0
2020-08-13 10:15:00,111.41,111.53,111.37,111.5,7600.0,102.811,102.9217,102.7741,102.894,7600.0
2020-08-13 10:20:00,111.48,111.51,111.36,111.36,11039.0,102.8756,102.9033,102.7648,102.7648,11039.0
2020-08-13 10:25:00,111.31,111.39,111.1,111.13,14314.0,102.7187,102.7925,102.5249,102.5526,14314.0
2020-08-13 10:30:00,111.13,111.29,111.13,111.22,4520.0,102.5526,102.7002,102.5526,102.6356,4520.0
2020-08-13 10:35:00,111.2,111.26,110.92,110.92,5563.0,102.6172,102.6726,102.3588,102.3588,5563.0
2020-08-13 10:40:00,110.93,111.04,110.91,110.96,3301.0,102.368,102.4695,102.3496,102.3957,3301.0
2020-08-13 10:45:00,110.95,111.0,110.87,111.0,2866.0,102.3865,102.4326,102.3127,102.4326,2866.0
2020-08-13 10:50:00,110.98,111.09,110.9,111.08,2775.0,102.4142,102.5157,102.3403,102.5065,2775.0
2020-08-13 10:55:00,111.09,111.15,111.09,111.1,3055.0,102.5157,102.5711,102.5157,102.5249,3055.0
2020-08-13 11:00:00,111.09,111.26,111.02,111.25,6997.0,102.5157,102.6726,102.4511,102.6633,6997.0
2020-08-13 11:05:00,111.22,111.28,111.08,111.1,7135.0,102.6356,102.691,102.5065,102.5249,7135.0
2020-08-13 11:10:00,111.08,111.3,111.06,111.22,4112.0,102.5065,102.7095,102.488,102.6356,4112.0
2020-08-13 11:15:00,111.27,111.31,111.16,111.16,2680.0,102.6818,102.7187,102.5803,102.5803,2680.0
2020-08-13 11:20:00,111.19,111.19,111.01,111.01,4301.0,102.608,102.608,102.4419,102.4419,4301.0
2020-08-13 11:25:00,111.03,111.08,110.96,111.08,7805.0,102.4603,102.5065,102.3957,102.5065,7805.0
2020-08-13 11:30:00,111.11,111.24,111.09,111.19,9903.0,102.5341,102.6541,102.5157,102.608,9903.0
2020-08-13 11:35:00,111.22,111.37,111.2,111.36,10173.0,102.6356,102.7741,102.6172,102.7648,10173.0
2020-08-13 11:40:00,111.39,111.46,111.35,111.43,10785.0,102.7925,102.8571,102.7556,102.8294,10785.0
2020-08-13 11:45:00,111.44,111.46,111.37,111.45,7042.0,102.8387,102.8571,102.7741,102.8479,7042.0
2020-08-13 11:50:00,111.45,111.45,111.35,111.35,5892.0,102.8479,102.8479,102.7556,102.7556,5892.0
2020-08-13 11:55:00,111.39,111.39,111.28,111.31,3599.0,102.7925,102.7925,102.691,102.7187,3599.0
2020-08-13 12:00:00,111.3,111.33,111.25,111.27,7787.0,102.7095,102.7372,102.6633,102.6818,7787.0
2020-08-13 12:05:00,111.29,111.34,111.24,111.24,4617.0,102.7002,102.7464,102.6541,102.6541,4617.0
2020-08-13 12:10:00,111.2,111.24,111.15,111.17,2310.0,102.6172,102.6541,102.5711,102.5895,2310.0
2020-08-13 12:15:00,111.16,111.17,111.12,111.12,3742.0,102.5803,102.5895,102.5434,102.5434,3742.0
2020-08-13 12:20:00,111.09,111.09,111.04,111.07,3401.0,102.5157,102.5157,102.4695,102.4972,3401.0
2020-08-13 12:25:00,111.07,111.09,111.03,111.04,3100.0,102.4972,102.5157,102.4603,102.4695,3100.0
2020-08-13 12:30:00,111.04,111.13,111.04,111.1,7352.0,102.4695,102.5526,102.4695,102.5249,7352.0
2020-08-13 12:35:00,111.12,111.19,111.11,111.16,2725.0,102.5434,102.608,102.5341,102.5803,2725.0
2020-08-13 12:40:00,111.19,111.27,111.19,111.25,4234.0,102.608,102.6818,102.608,102.6633,4234.0
2020-08-13 12:45:00,111.25,111.27,111.24,111.27,3578.0,102.6633,102.6818,102.6541,102.6818,3578.0
2020-08-13 12:50:00,111.27,111.31,111.23,111.3,1813.0,102.6818,102.7187,102.6449,102.7095,1813.0
2020-08-13 12:55:00,111.32,111.42,111.32,111.4,5107.0,102.7279,102.8202,102.7279,102.8018,5107.0
2020-08-13 13:00:00,111.43,111.48,111.39,111.39,5511.0,102.8294,102.8756,102.7925,102.7925,5511.0
2020-08-13 13:05:00,111.43,111.43,111.39,111.42,2261.0,102.8294,102.8294,102.7925,102.8202,2261.0
2020-08-13 13:10:00,111.43,111.46,111.4,111.44,2168.0,102.8294,102.8571,102.8018,102.8387,2168.0
2020-08-13 13:15:00,111.43,111.45,111.41,111.45,2928.0,102.8294,102.8479,102.811,102.8479,2928.0
2020-08-13 13:20:00,111.45,111.45,111.32,111.41,3492.0,102.8479,102.8479,102.7279,102.811,3492.0
2020-08-13 13:25:00,111.42,111.47,111.42,111.44,2004.0,102.8202,102.8664,102.8202,102.8387,2004.0
2020-08-13 13:30:00,111.41,111.41,111.27,111.35,8524.0,102.811,102.811,102.6818,102.7556,8524.0
2020-08-13 13:35:00,111.36,111.37,111.33,111.36,2506.0,102.7648,102.7741,102.7372,102.7648,2506.0
2020-08-13 13:40:00,111.34,111.41,111.32,111.39,2207.0,102.7464,102.811,102.7279,102.7925,2207.0
2020-08-13 13:45:00,111.37,111.51,111.37,111.46,2613.0,102.7741,102.9033,102.7741,102.8571,2613.0
2020-08-13 13:50:00,111.45,111.49,111.44,111.48,1751.0,102.8479,102.8848,102.8387,102.8756,1751.0
2020-08-13 13:55:00,111.48,111.52,111.4,111.4,7199.0,102.8756,102.9125,102.8018,102.8018,7199.0
2020-08-13 14:00:00,111.41,111.42,111.36,111.41,1400.0,102.811,102.8202,102.7648,102.811,1400.0
2020-08-13 14:05:00,111.42,111.42,111.34,111.4,1700.0,102.8202,102.8202,102.7464,102.8018,1700.0
2020-08-13 14:10:00,111.35,111.35,111.29,111.3,2749.0,102.7556,102.7556,102.7002,102.7095,2749.0
2020-08-13 14:15:00,111.31,111.31,111.16,111.21,2211.0,102.7187,102.7187,102.5803,102.6264,2211.0
2020-08-13 14:20:00,111.18,111.2,111.11,111.2,4930.0,102.5987,102.6172,102.5341,102.6172,4930.0
2020-08-13 14:25:00,111.2,111.27,111.19,111.2,1465.0,102.6172,102.6818,102.608,102.6172,1465.0
2020-08-13 14:30:00,111.2,111.28,111.19,111.2,4322.0,102.6172,102.691,102.608,102.6172,4322.0
2020-08-13 14:35:00,111.17,111.19,111.08,111.12,2942.0,102.5895,102.608,102.5065,102.5434,2942.0
2020-08-13 14:40:00,111.16,111.23,111.12,111.14,7425.0,102.5803,102.6449,102.5434,102.5618,7425.0
2020-08-13 14:45:00,111.14,111.29,111.14,111.21,2109.0,102.5618,102.7002,102.5618,102.6264,2109.0
2020-08-13 14:50:00,111.18,111.18,111.05,111.15,3674.0,102.5987,102.5987,102.4788,102.5711,3674.0
2020-08-13 14:55:00,111.12,111.18,111.03,111.04,3782.0,102.5434,102.5987,102.4603,102.4695,3782.0
2020-08-13 15:00:00,111.1,111.15,111.01,111.08,4916.0,102.5249,102.5711,102.4419,102.5065,4916.0
2020-08-13 15:05:00,111.05,111.14,111.02,111.11,7118.0,102.4788,102.5618,102.4511,102.5341,7118.0
2020-08-13 15:10:00,111.09,111.13,111.01,111.1,3761.0,102.5157,102.5526,102.4419,102.5249,3761.0
2020-08-13 15:15:00,111.11,111.18,111.1,111.18,3339.0,102.5341,102.5987,102.5249,102.5987,3339.0
2020-08-13 15:20:00,111.19,111.31,111.19,111.28,7385.0,102.608,102.7187,102.608,102.691,7385.0
2020-08-13 15:25:00,111.29,111.29,111.23,111.26,4121.0,102.7002,102.7002,102.6449,102.6726,4121.0
2020-08-13 15:30:00,111.28,111.33,111.23,111.29,4011.0,102.691,102.7372,102.6449,102.7002,4011.0
2020-08-13 15:35:00,111.3,111.35,111.25,111.26,6888.0,102.7095,102.7556,102.6633,102.6726,6888.0
2020-08-13 15:40:00,111.23,111.3,111.22,111.23,3813.0,102.6449,102.7095,102.6356,102.6449,3813.0
2020-08-13 15:45:00,111.24,111.32,111.23,111.29,14283.0,102.6541,102.7279,102.6449,102.7002,14283.0
2020-08-13 15:50:00,111.27,111.36,111.25,111.36,28645.0,102.6818,102.7648,102.6633,102.7648,28645.0
2020-08-13 15:55:00,111.35,111.36,111.25,111.34,40368.0,102.7556,102.7648,102.6633,102.7464,40368.0
2020-08-14 09:30:00,111.18,111.18,110.64,110.77,28535.0,102.5987,102.5987,102.1004,102.2204,28535.0
2020-08-14 09:35:00,110.84,110.95,110.74,110.86,9401.0,102.285,102.3865,102.1927,102.3034,9401.0
2020-08-14 09:40:00,110.84,110.87,110.8,110.87,3347.0,102.285,102.3127,102.2481,102.3127,3347.0
2020-08-14 09:45:00,110.98,111.27,110.98,111.25,4877.0,102.4142,102.6818,102.4142,102.6633,4877.0
2020-08-14 09:50:00,111.27,111.3,111.17,111.25,5466.0,102.6818,102.7095,102.5895,102.6633,5466.0
2020-08-14 09:55:00,111.19,111.27,111.13,111.27,3374.0,102.608,102.6818,102.5526,102.6818,3374.0
2020-08-14 10:00:00,111.28,111.37,111.18,111.29,9926.0,102.691,102.7741,102.5987,102.7002,9926.0
2020-08-14 10:05:00,111.31,111.44,111.29,111.41,5490.0,102.7187,102.8387,102.7002,102.811,5490.0
2020-08-14 10:10:00,111.51,111.55,111.24,111.29,4158.0,102.9033,102.9402,102.6541,102.7002,4158.0
2020-08-14 10:15:00,111.33,111.62,111.28,111.59,4115.0,102.7372,103.0048,102.691,102.9771,4115.0
2020-08-14 10:20:00,111.62,111.74,111.55,111.73,4257.0,103.0048,103.1155,102.9402,103.1063,4257.0
2020-08-14 10:25:00,111.71,111.83,111.62,111.78,7331.0,103.0878,103.1986,103.0048,103.1524,7331.0
2020-08-14 10:30:00,111.82,111.99,111.82,111.99,8599.0,103.1893,103.3462,103.1893,103.3462,8599.0
2020-08-14 10:35:00,111.97,112.05,111.88,111.94,4723.0,103.3278,103.4016,103.2447,103.3001,4723.0
2020-08-14 10:40:00,111.99,111.99,111.8,111.8,9415.0,103.3462,103.3462,103.1709,103.1709,9415.0
2020-08-14 10:45:00,111.8,111.84,111.76,111.76,3182.0,103.1709,103.2078,103.134,103.134,3182.0
2020-08-14 10:50:00,111.77,111.83,111.73,111.8,7401.0,103.1432,103.1986,103.1063,103.1709,7401.0
2020-08-14 10:55:00,111.8,111.81,111.71,111.71,3154.0,103.1709,103.1801,103.0878,103.0878,3154.0
2020-08-14 11:00:00,111.73,111.73,111.5,111.51,4441.0,103.1063,103.1063,102.894,102.9033,4441.0
2020-08-14 11:05:00,111.51,111.63,111.5,111.53,5564.0,102.9033,103.014,102.894,102.9217,5564.0
2020-08-14 11:10:00,111.52,111.53,111.42,111.46,3951.0,102.9125,102.9217,102.8202,102.8571,3951.0
2020-08-14 11:15:00,111.48,111.61,111.48,111.57,3838.0,102.8756,102.9955,102.8756,102.9586,3838.0
2020-08-14 11:20:00,111.53,111.57,111.42,111.47,4564.0,102.9217,102.9586,102.8202,102.8664,4564.0
2020-08-14 11:25:00,111.48,111.49,111.33,111.34,8968.0,102.8756,102.8848,102.7372,102.7464,8968.0
2020-08-14 11:30:00,111.36,111.42,111.32,111.34,6279.0,102.7648,102.8202,102.7279,102.7464,6279.0
2020-08-14 11:35:00,111.34,111.4,111.28,111.29,4259.0,102.7464,102.8018,102.691,102.7002,4259.0
2020-08-14 11:40:00,111.31,111.46,111.28,111.45,4489.0,102.7187,102.8571,102.691,102.8479,4489.0
2020-08-14 11:45:00,111.45,111.55,111.41,111.53,11476.0,102.8479,102.9402,102.811,102.9217,11476.0
2020-08-14 11:50:00,111.59,111.64,111.49,111.6,6659.0,102.9771,103.0232,102.8848,102.9863,6659.0
2020-08-14 11:55:00,111.64,111.72,111.62,111.72,4857.0,103.0232,103.0971,103.0048,103.0971,4857.0
2020-08-14 12:00:00,111.7,111.72,111.67,111.67,2065.0,103.0786,103.0971,103.0509,103.0509,2065.0
2020-08-14 12:05:00,111.67,111.78,111.66,111.76,3213.0,103.0509,103.1524,103.0417,103.134,3213.0
2020-08-14 12:10:00,111.78,111.83,111.78,111.8,6432.0,103.1524,103.1986,103.1524,103.1709,6432.0
2020-08-14 12:15:00,111.78,111.78,111.68,111.71,2378.0,103.1524,103.1524,103.0601,103.0878,2378.0
2020-08-14 12:20:00,111.74,111.74,111.63,111.66,3160.0,103.1155,103.1155,103.014,103.0417,3160.0
2020-08-14 12:25:00,111.67,111.67,111.62,111.62,5031.0,103.0509,103.0509,103.0048,103.0048,5031.0
2020-08-14 12:30:00,111.63,111.82,111.63,111.81,33625.0,103.014,103.1893,103.014,103.1801,33625.0
2020-08-14 12:35:00,111.85,111.95,111.81,111.83,4369.0,103.217,103.3093,103.1801,103.1986,4369.0
2020-08-14 12:40:00,111.81,111.81,111.72,111.77,3198.0,103.1801,103.1801,103.0971,103.1432,3198.0
2020-08-14 12:45:00,111.75,111.77,111.69,111.71,4457.0,103.1247,103.1432,103.0694,103.0878,4457.0
2020-08-14 12:50:00,111.72,111.72,111.55,111.56,2285.0,103.0971,103.0971,102.9402,102.9494,2285.0
2020-08-14 12:55:00,111.57,111.58,111.42,111.57,3478.0,102.9586,102.9679,102.8202,102.9586,3478.0
2020-08-14 13:00:00,111.51,111.55,111.5,111.54,3018.0,102.9033,102.9402,102.894,102.9309,3018.0
2020-08-14 13:05:00,111.5,111.58,111.48,111.58,5748.0,102.894,102.9679,102.8756,102.9679,5748.0
2020-08-14 13:10:00,111.59,111.63,111.58,111.63,1451.0,102.9771,103.014,102.9679,103.014,1451.0
2020-08-14 13:15:00,111.61,111.62,111.57,111.6,1620.0,102.9955,103.0048,102.9586,102.9863,1620.0
2020-08-14 13:20:00,111.6,111.65,111.59,111.62,3311.0,102.9863,103.0325,102.9771,103.0048,3311.0
2020-08-14 13:25:00,111.6,111.67,111.6,111.67,3296.0,102.9863,103.0509,102.9863,103.0509,3296.0
2020-08-14 13:30:00,111.7,111.75,111.7,111.75,2229.0,103.0786,103.1247,103.0786,103.1247,2229.0
2020-08-14 13:35:00,111.71,111.78,111.71,111.76,4178.0,103.0878,103.1524,103.0878,103.134,4178.0
2020-08-14 13:40:00,111.78,111.83,111.76,111.83,3780.0,103.1524,103.1986,103.134,103.1986,3780.0
2020-08-14 13:45:00,111.84,111.86,111.78,111.8,3702.0,103.2078,103.2263,103.1524,103.1709,3702.0
2020-08-14 13:50:00,111.81,111.9,111.79,111.89,2401.0,103.1801,103.2632,103.1617,103.2539,2401.0
2020-08-14 13:55:00,111.91,111.92,111.87,111.91,3629.0,103.2724,103.2816,103.2355,103.2724,3629.0
2020-08-14 14:00:00,111.89,111.9,111.82,111.86,3255.0,103.2539,103.2632,103.1893,103.2263,3255.0
2020-08-14 14:05:00,111.88,111.88,111.82,111.84,4537.0,103.2447,103.2447,103.1893,103.2078,4537.0
2020-08-14 14:10:00,111.84,111.84,111.79,111.82,2026.0,103.2078,103.2078,103.1617,103.1893,2026.0
2020-08-14 14:15:00,111.79,111.84,111.76,111.83,4778.0,103.1617,103.2078,103.134,103.1986,4778.0
2020-08-14 14:20:00,111.83,111.88,111.81,111.85,2170.0,103.1986,103.2447,103.1801,103.217,2170.0
2020-08-14 14:25:00,111.83,111.83,111.73,111.73,1664.0,103.1986,103.1986,103.1063,103.1063,1664.0
2020-08-14 14:30:00,111.73,111.91,111.72,111.9,23620.0,103.1063,103.2724,103.0971,103.2632,23620.0
2020-08-14 14:35:00,111.9,111.9,111.8,111.83,10891.0,103.2632,103.2632,103.1709,103.1986,10891.0
2020-08-14 14:40:00,111.84,111.93,111.62,111.76,23204.0,103.2078,103.2908,103.0048,103.134,23204.0
2020-08-14 14:45:00,111.76,111.76,111.66,111.66,3033.0,103.134,103.134,103.0417,103.0417,3033.0
2020-08-14 14:50:00,111.67,111.7,111.61,111.61,3808.0,103.0509,103.0786,102.9955,102.9955,3808.0
2020-08-14 14:55:00,111.64,111.64,111.59,111.6,3754.0,103.0232,103.0232,102.9771,102.9863,3754.0
2020-08-14 15:00:00,111.6,111.61,111.47,111.49,3513.0,102.9863,102.9955,102.8664,102.8848,3513.0
2020-08-14 15:05:00,111.48,111.49,111.33,111.38,9355.0,102.8756,102.8848,102.7372,102.7833,9355.0
2020-08-14 15:10:00,111.36,111.39,111.29,111.29,7640.0,102.7648,102.7925,102.7002,102.7002,7640.0
2020-08-14 15:15:00,111.28,111.32,111.2,111.23,6813.0,102.691,102.7279,102.6172,102.6449,6813.0
2020-08-14 15:20:00,111.25,111.26,111.17,111.17,6137.0,102.6633,102.6726,102.5895,102.5895,6137.0
2020-08-14 15:25:00,111.18,111.29,111.17,111.28,4498.0,102.5987,102.7002,102.5895,102.691,4498.0
2020-08-14 15:30:00,111.19,111.23,111.16,111.16,4285.0,102.608,102.6449,102.5803,102.5803,4285.0
2020-08-14 15:35:00,111.17,111.22,111.15,111.2,17929.0,102.5895,102.6356,102.5711,102.6172,17929.0
2020-08-14 15:40:00,111.19,111.31,111.17,111.31,6998.0,102.608,102.7187,102.5895,102.7187,6998.0
2020-08-14 15:45:00,111.31,111.34,111.17,111.18,10889.0,102.7187,102.7464,102.5895,102.5987,10889.0
2020-08-14 15:50:00,111.14,111.33,111.13,111.32,16155.0,102.5618,102.7372,102.5526,102.7279,16155.0
2020-08-14 15:55:00,111.31,111.51,111.25,111.5,80109.0,102.7187,102.9033,102.6633,102.894,80109.0
2020-08-17 09:30:00,111.48,111.53,110.84,111.53,40227.0,102.8756,102.9217,102.285,102.9217,40227.0
2020-08-17 09:35:00,111.6,111.71,111.33,111.71,8294.0,102.9863,103.0878,102.7372,103.0878,8294.0
2020-08-17 09:40:00,111.75,111.86,111.65,111.7,5716.0,103.1247,103.2263,103.0325,103.0786,5716.0
2020-08-17 09:45:00,111.74,111.83,111.6,111.77,4328.0,103.1155,103.1986,102.9863,103.1432,4328.0
2020-08-17 09:50:00,111.74,111.92,111.74,111.87,7986.0,103.1155,103.2816,103.1155,103.2355,7986.0
2020-08-17 09:55:00,111.82,111.82,111.64,111.74,5402.0,103.1893,103.1893,103.0232,103.1155,5402.0
2020-08-17 10:00:00,111.7,111.77,111.47,111.55,9403.0,103.0786,103.1432,102.8664,102.9402,9403.0
2020-08-17 10:05:00,111.54,111.57,111.4,111.45,12564.0,102.9309,102.9586,102.8018,102.8479,12564.0
2020-08-17 10:10:00,111.45,111.6,111.44,111.51,6689.0,102.8479,102.9863,102.8387,102.9033,6689.0
2020-08-17 10:15:00,111.47,111.62,111.46,111.49,3325.0,102.8664,103.0048,102.8571,102.8848,3325.0
2020-08-17 10:20:00,111.51,111.58,111.48,111.55,5930.0,102.9033,102.9679,102.8756,102.9402,5930.0
2020-08-17 10:25:00,111.55,111.7,111.55,111.65,6016.0,102.9402,103.0786,102.9402,103.0325,6016.0
2020-08-17 10:30:00,111.66,111.7,111.61,111.69,6647.0,103.0417,103.0786,102.9955,103.0694,6647.0
2020-08-17 10:35:00,111.69,111.7,111.59,111.64,8494.0,103.0694,103.0786,102.9771,103.0232,8494.0
2020-08-17 10:40:00,111.65,111.82,111.65,111.77,12930.0,103.0325,103.1893,103.0325,103.1432,12930.0
2020-08-17 10:45:00,111.8,111.82,111.72,111.8,9806.0,103.1709,103.1893,103.0971,103.1709,9806.0
2020-08-17 10:50:00,111.82,111.98,111.78,111.97,13526.0,103.1893,103.337,103.1524,103.3278,13526.0
2020-08-17 10:55:00,111.96,111.99,111.9,111.92,7783.0,103.3185,103.3462,103.2632,103.2816,7783.0
2020-08-17 11:00:00,111.91,111.95,111.8,111.92,7690.0,103.2724,103.3093,103.1709,103.2816,7690.0
2020-08-17 11:05:00,111.9,111.98,111.88,111.98,4363.0,103.2632,103.337,103.2447,103.337,4363.0
2020-08-17 11:10:00,112.0,112.06,111.91,112.01,7490.0,103.3554,103.4108,103.2724,103.3647,7490.0
2020-08-17 11:15:00,112.04,112.06,112.0,112.03,6687.0,103.3924,103.4108,103.3554,103.3831,6687.0
2020-08-17 11:20:00,112.02,112.09,112.02,112.05,1937.0,103.3739,103.4385,103.3739,103.4016,1937.0
2020-08-17 11:25:00,112.06,112.17,112.04,112.09,7143.0,103.4108,103.5123,103.3924,103.4385,7143.0
2020-08-17 11:30:00,112.07,112.08,112.02,112.03,7582.0,103.42,103.4293,103.3739,103.3831,7582.0
2020-08-17 11:35:00,112.03,112.04,111.94,112.01,5078.0,103.3831,103.3924,103.3001,103.3647,5078.0
2020-08-17 11:40:00,111.97,111.99,111.95,111.98,4360.0,103.3278,103.3462,103.3093,103.337,4360.0
2020-08-17 11:45:00,111.95,111.95,111.85,111.87,9077.0,103.3093,103.3093,103.217,103.2355,9077.0
2020-08-17 11:50:00,111.89,111.89,111.68,111.7,14942.0,103.2539,103.2539,103.0601,103.0786,14942.0
2020-08-17 11:55:00,111.68,111.75,111.66,111.72,7973.0,103.0601,103.1247,103.0417,103.0971,7973.0
2020-08-17 12:00:00,111.71,111.72,111.6,111.65,11270.0,103.0878,103.0971,102.9863,103.0325,11270.0
2020-08-17 12:05:00,111.66,111.71,111.62,111.63,3740.0,103.0417,103.0878,103.0048,103.014,3740.0
2020-08-17 12:10:00,111.63,111.7,111.63,111.65,5514.0,103.014,103.0786,103.014,103.0325,5514.0
2020-08-17 12:15:00,111.66,111.7,111.6,111.6,13785.0,103.0417,103.0786,102.9863,102.9863,13785.0
2020-08-17 12:20:00,111.58,111.68,111.38,111.38,10390.0,102.9679,103.0601,102.7833,102.7833,10390.0
2020-08-17 12:25:00,111.36,111.38,111.19,111.24,22144.0,102.7648,102.7833,102.608,102.6541,22144.0
2020-08-17 12:30:00,111.27,111.4,111.23,111.39,4343.0,102.6818,102.8018,102.6449,102.7925,4343.0
2020-08-17 12:35:00,111.35,111.4,111.27,111.37,2745.0,102.7556,102.8018,102.6818,102.7741,2745.0
2020-08-17 12:40:00,111.35,111.41,111.29,111.4,3271.0,102.7556,102.811,102.7002,102.8018,3271.0
2020-08-17 12:45:00,111.41,111.41,111.32,111.36,21870.0,102.811,102.811,102.7279,102.7648,21870.0
2020-08-17 12:50:00,111.34,111.37,111.26,111.28,6980.0,102.7464,102.7741,102.6726,102.691,6980.0
2020-08-17 12:55:00,111.28,111.39,111.28,111.37,5200.0,102.691,102.7925,102.691,102.7741,5200.0
2020-08-17 13:00:00,111.37,111.38,111.32,111.36,5331.0,102.7741,102.7833,102.7279,102.7648,5331.0
2020-08-17 13:05:00,111.36,111.38,111.33,111.34,2277.0,102.7648,102.7833,102.7372,102.7464,2277.0
2020-08-17 13:10:00,111.3,111.37,111.26,111.34,6157.0,102.7095,102.7741,102.6726,102.7464,6157.0
2020-08-17 13:15:00,111.34,111.36,111.31,111.31,3962.0,102.7464,102.7648,102.7187,102.7187,3962.0
2020-08-17 13:20:00,111.31,111.35,111.31,111.35,866.0,102.7187,102.7556,102.7187,102.7556,866.0
2020-08-17 13:25:00,111.35,111.37,111.34,111.35,5310.0,102.7556,102.7741,102.7464,102.7556,5310.0
2020-08-17 13:30:00,111.35,111.36,111.33,111.36,13012.0,102.7556,102.7648,102.7372,102.7648,13012.0
2020-08-17 13:35:00,111.36,111.37,111.33,111.35,15146.0,102.7648,102.7741,102.7372,102.7556,15146.0
2020-08-17 13:40:00,111.34,111.38,111.34,111.38,1725.0,102.7464,102.7833,102.7464,102.7833,1725.0
2020-08-17 13:45:00,111.37,111.4,111.37,111.39,11898.0,102.7741,102.8018,102.7741,102.7925,11898.0
2020-08-17 13:50:00,111.39,111.42,111.39,111.42,9835.0,102.7925,102.8202,102.7925,102.8202,9835.0
2020-08-17 13:55:00,111.43,111.46,111.41,111.46,8695.0,102.8294,102.8571,102.811,102.8571,8695.0
2020-08-17 14:00:00,111.48,111.48,111.43,111.46,5125.0,102.8756,102.8756,102.8294,102.8571,5125.0
2020-08-17 14:05:00,111.46,111.49,111.4,111.4,4718.0,102.8571,102.8848,102.8018,102.8018,4718.0
2020-08-17 14:10:00,111.41,111.41,111.34,111.38,4132.0,102.811,102.811,102.7464,102.7833,4132.0
2020-08-17 14:15:00,111.39,111.41,111.33,111.35,7063.0,102.7925,102.811,102.7372,102.7556,7063.0
2020-08-17 14:20:00,111.36,111.38,111.28,111.3,4335.0,102.7648,102.7833,102.691,102.7095,4335.0
2020-08-17 14:25:00,111.3,111.33,111.22,111.22,3717.0,102.7095,102.7372,102.6356,102.6356,3717.0
2020-08-17 14:30:00,111.2,111.21,111.16,111.16,10327.0,102.6172,102.6264,102.5803,102.5803,10327.0
2020-08-17 14:35:00,111.13,111.15,110.91,110.91,28078.0,102.5526,102.5711,102.3496,102.3496,28078.0
2020-08-17 14:40:00,110.91,110.99,110.85,110.9,11444.0,102.3496,102.4234,102.2942,102.3403,11444.0
2020-08-17 14:45:00,110.87,110.95,110.85,110.89,12428.0,102.3127,102.3865,102.2942,102.3311,12428.0
2020-08-17 14:50:00,110.89,110.93,110.89,110.9,11123.0,102.3311,102.368,102.3311,102.3403,11123.0
2020-08-17 14:55:00,110.91,110.95,110.86,110.95,8007.0,102.3496,102.3865,102.3034,102.3865,8007.0
2020-08-17 15:00:00,110.96,110.96,110.9,110.91,6336.0,102.3957,102.3957,102.3403,102.3496,6336.0
2020-08-17 15:05:00,110.9,110.92,110.8,110.81,19556.0,102.3403,102.3588,102.2481,102.2573,19556.0
2020-08-17 15:10:00,110.8,110.8,110.69,110.79,11634.0,102.2481,102.2481,102.1466,102.2388,11634.0
2020-08-17 15:15:00,110.78,110.78,110.67,110.71,34783.0,102.2296,102.2296,102.1281,102.165,34783.0
2020-08-17 15:20:00,110.71,110.72,110.68,110.69,9507.0,102.165,102.1742,102.1373,102.1466,9507.0
2020-08-17 15:25:00,110.69,110.73,110.56,110.6,37532.0,102.1466,102.1835,102.0266,102.0635,37532.0
2020-08-17 15:30:00,110.59,110.89,110.59,110.77,17400.0,102.0543,102.3311,102.0543,102.2204,17400.0
2020-08-17 15:35:00,110.79,110.8,110.75,110.78,13256.0,102.2388,102.2481,102.2019,102.2296,13256.0
2020-08-17 15:40:00,110.78,110.81,110.77,110.8,15638.0,102.2296,102.2573,102.2204,102.2481,15638.0
2020-08-17 15:45:00,110.8,110.87,110.77,110.79,30477.0,102.2481,102.3127,102.2204,102.2388,30477.0
2020-08-17 15:50:00,110.8,110.86,110.74,110.75,50893.0,102.2481,102.3034,102.1927,102.2019,50893.0
2020-08-17 15:55:00,110.75,110.94,110.73,110.9,99094.0,102.2019,102.3773,102.1835,102.3403,99094.0
2020-08-18 09:30:00,110.91,111.4,110.63,111.09,49733.0,102.3496,102.8018,102.0912,102.5157,49733.0
2020-08-18 09:35:00,111.11,111.2,110.95,110.95,11146.0,102.5341,102.6172,102.3865,102.3865,11146.0
2020-08-18 09:40:00,111.01,111.17,110.91,111.0,10503.0,102.4419,102.5895,102.3496,102.4326,10503.0
2020-08-18 09:45:00,111.04,111.2,110.99,111.08,3809.0,102.4695,102.6172,102.4234,102.5065,3809.0
2020-08-18 09:50:00,111.07,111.28,111.06,111.21,8957.0,102.4972,102.691,102.488,102.6264,8957.0
2020-08-18 09:55:00,111.25,111.26,111.13,111.18,8384.0,102.6633,102.6726,102.5526,102.5987,8384.0
2020-08-18 10:00:00,111.18,111.47,111.09,111.39,15001.0,102.5987,102.8664,102.5157,102.7925,15001.0
2020-08-18 10:05:00,111.4,111.42,111.09,111.09,7690.0,102.8018,102.8202,102.5157,102.5157,7690.0
2020-08-18 10:10:00,111.09,111.11,110.85,110.94,13144.0,102.5157,102.5341,102.2942,102.3773,13144.0
2020-08-18 10:15:00,110.92,111.13,110.88,111.0,19916.0,102.3588,102.5526,102.3219,102.4326,19916.0
2020-08-18 10:20:00,111.02,111.04,110.87,110.87,8829.0,102.4511,102.4695,102.3127,102.3127,8829.0
2020-08-18 10:25:00,110.87,111.02,110.81,110.98,8170.0,102.3127,102.4511,102.2573,102.4142,8170.0
2020-08-18 10:30:00,110.98,111.13,110.96,111.09,9025.0,102.4142,102.5526,102.3957,102.5157,9025.0
2020-08-18 10:35:00,111.06,111.24,111.01,111.2,13365.0,102.488,102.6541,102.4419,102.6172,13365.0
2020-08-18 10:40:00,111.19,111.25,111.09,111.16,9984.0,102.608,102.6633,102.5157,102.5803,9984.0
2020-08-18 10:45:00,111.16,111.17,111.0,111.05,12105.0,102.5803,102.5895,102.4326,102.4788,12105.0
2020-08-18 10:50:00,111.08,111.17,111.04,111.11,8486.0,102.5065,102.5895,102.4695,102.5341,8486.0
2020-08-18 10:55:00,111.13,111.25,111.09,111.22,5406.0,102.5526,102.6633,102.5157,102.6356,5406.0
2020-08-18 11:00:00,111.22,111.25,111.16,111.18,4475.0,102.6356,102.6633,102.5803,102.5987,4475.0
2020-08-18 11:05:00,111.21,111.21,110.95,110.98,16267.0,102.6264,102.6264,102.3865,102.4142,16267.0
2020-08-18 11:10:00,111.0,111.07,110.94,111.02,5822.0,102.4326,102.4972,102.3773,102.4511,5822.0
2020-08-18 11:15:00,111.02,111.18,111.01,111.13,5255.0,102.4511,102.5987,102.4419,102.5526,5255.0
2020-08-18 11:20:00,111.17,111.33,111.17,111.26,6524.0,102.5895,102.7372,102.5895,102.6726,6524.0
2020-08-18 11:25:00,111.25,111.36,111.23,111.3,9056.0,102.6633,102.7648,102.6449,102.7095,9056.0
2020-08-18 11:30:00,111.31,111.41,111.31,111.38,6027.0,102.7187,102.811,102.7187,102.7833,6027.0
2020-08-18 11:35:00,111.38,111.38,111.27,111.3,4266.0,102.7833,102.7833,102.6818,102.7095,4266.0
2020-08-18 11:40:00,111.29,111.31,111.23,111.27,18084.0,102.7002,102.7187,102.6449,102.6818,18084.0
2020-08-18 11:45:00,111.27,111.4,111.25,111.39,2647.0,102.6818,102.8018,102.6633,102.7925,2647.0
2020-08-18 11:50:00,111.37,111.41,111.35,111.38,2360.0,102.7741,102.811,102.7556,102.7833,2360.0
2020-08-18 11:55:00,111.38,111.52,111.38,111.52,11751.0,102.7833,102.9125,102.7833,102.9125,11751.0
2020-08-18 12:00:00,111.52,111.57,111.49,111.49,5184.0,102.9125,102.9586,102.8848,102.8848,5184.0
2020-08-18 12:05:00,111.47,111.47,111.39,111.45,2905.0,102.8664,102.8664,102.7925,102.8479,2905.0
2020-08-18 12:10:00,111.45,111.47,111.29,111.39,20683.0,102.8479,102.8664,102.7002,102.7925,20683.0
2020-08-18 12:15:00,111.38,111.42,111.26,111.42,14552.0,102.7833,102.8202,102.6726,102.8202,14552.0
2020-08-18 12:20:00,111.44,111.44,111.31,111.33,5250.0,102.8387,102.8387,102.7187,102.7372,5250.0
2020-08-18 12:25:00,111.31,111.33,111.27,111.32,2018.0,102.7187,102.7372,102.6818,102.7279,2018.0
2020-08-18 12:30:00,111.33,111.33,111.26,111.31,4305.0,102.7372,102.7372,102.6726,102.7187,4305.0
2020-08-18 12:35:00,111.31,111.37,111.29,111.35,2111.0,102.7187,102.7741,102.7002,102.7556,2111.0
2020-08-18 12:40:00,111.36,111.36,111.26,111.26,22036.0,102.7648,102.7648,102.6726,102.6726,22036.0
2020-08-18 12:45:00,111.27,111.45,111.26,111.43,10469.0,102.6818,102.8479,102.6726,102.8294,10469.0
2020-08-18 12:50:00,111.42,111.48,111.41,111.45,8880.0,102.8202,102.8756,102.811,102.8479,8880.0
2020-08-18 12:55:00,111.49,111.5,111.4,111.42,9623.0,102.8848,102.894,102.8018,102.8202,9623.0
2020-08-18 13:00:00,111.42,111.44,111.34,111.36,4296.0,102.8202,102.8387,102.7464,102.7648,4296.0
2020-08-18 13:05:00,111.35,111.4,111.3,111.38,4186.0,102.7556,102.8018,102.7095,102.7833,4186.0
2020-08-18 13:10:00,111.43,111.44,111.37,111.37,5323.0,102.8294,102.8387,102.7741,102.7741,5323.0
2020-08-18 13:15:00,111.36,111.39,111.36,111.36,1420.0,102.7648,102.7925,102.7648,102.7648,1420.0
2020-08-18 13:20:00,111.36,111.36,111.29,111.32,3804.0,102.7648,102.7648,102.7002,102.7279,3804.0
2020-08-18 13:25:00,111.31,111.35,111.28,111.29,3833.0,102.7187,102.7556,102.691,102.7002,3833.0
2020-08-18 13:30:00,111.29,111.31,111.28,111.29,2697.0,102.7002,102.7187,102.691,102.7002,2697.0
2020-08-18 13:35:00,111.3,111.37,111.29,111.34,5835.0,102.7095,102.7741,102.7002,102.7464,5835.0
2020-08-18 13:40:00,111.35,111.35,111.28,111.28,5606.0,102.7556,102.7556,102.691,102.691,5606.0
2020-08-18 13:45:00,111.3,111.31,111.27,111.27,5866.0,102.7095,102.7187,102.6818,102.6818,5866.0
2020-08-18 13:50:00,111.26,111.26,111.04,111.06,16524.0,102.6726,102.6726,102.4695,102.488,16524.0
2020-08-18 13:55:00,111.08,111.1,110.98,110.98,14719.0,102.5065,102.5249,102.4142,102.4142,14719.0
2020-08-18 14:00:00,111.0,111.17,111.0,111.13,5146.0,102.4326,102.5895,102.4326,102.5526,5146.0
2020-08-18 14:05:00,111.14,111.24,111.13,111.16,7789.0,102.5618,102.6541,102.5526,102.5803,7789.0
2020-08-18 14:10:00,111.17,111.2,111.1,111.1,3913.0,102.5895,102.6172,102.5249,102.5249,3913.0
2020-08-18 14:15:00,111.12,111.16,111.1,111.12,4050.0,102.5434,102.5803,102.5249,102.5434,4050.0
2020-08-18 14:20:00,111.14,111.14,111.05,111.05,6606.0,102.5618,102.5618,102.4788,102.4788,6606.0
2020-08-18 14:25:00,111.09,111.11,111.04,111.08,5037.0,102.5157,102.5341,102.4695,102.5065,5037.0
2020-08-18 14:30:00,111.1,111.11,111.03,111.08,7446.0,102.5249,102.5341,102.4603,102.5065,7446.0
2020-08-18 14:35:00,111.08,111.09,111.05,111.08,3443.0,102.5065,102.5157,102.4788,102.5065,3443.0
2020-08-18 14:40:00,111.06,111.06,110.96,111.02,5486.0,102.488,102.488,102.3957,102.4511,5486.0
2020-08-18 14:45:00,111.03,111.04,110.95,110.99,6599.0,102.4603,102.4695,102.3865,102.4234,6599.0
2020-08-18 14:50:00,111.01,111.01,110.94,110.96,5281.0,102.4419,102.4419,102.3773,102.3957,5281.0
2020-08-18 14:55:00,110.97,110.99,110.89,110.92,7792.0,102.4049,102.4234,102.3311,102.3588,7792.0
2020-08-18 15:00:00,110.93,110.96,110.88,110.9,7200.0,102.368,102.3957,102.3219,102.3403,7200.0
2020-08-18 15:05:00,110.91,110.97,110.9,110.93,6109.0,102.3496,102.4049,102.3403,102.368,6109.0
2020-08-18 15:10:00,110.93,111.01,110.9,111.01,4141.0,102.368,102.4419,102.3403,102.4419,4141.0
2020-08-18 15:15:00,111.05,111.05,110.88,110.93,9213.0,102.4788,102.4788,102.3219,102.368,9213.0
2020-08-18 15:20:00,110.93,111.01,110.91,110.91,7016.0,102.368,102.4419,102.3496,102.3496,7016.0
2020-08-18 15:25:00,110.91,110.95,110.89,110.94,5486.0,102.3496,102.3865,102.3311,102.3773,5486.0
2020-08-18 15:30:00,110.93,110.97,110.82,110.91,10195.0,102.368,102.4049,102.2665,102.3496,10195.0
2020-08-18 15:35:00,110.92,110.97,110.89,110.94,8374.0,102.3588,102.4049,102.3311,102.3773,8374.0
2020-08-18 15:40:00,110.92,110.95,110.89,110.91,9306.0,102.3588,102.3865,102.3311,102.3496,9306.0
2020-08-18 15:45:00,110.92,110.93,110.86,110.88,12225.0,102.3588,102.368,102.3034,102.3219,12225.0
2020-08-18 15:50:00,110.87,110.91,110.8,110.91,16802.0,102.3127,102.3496,102.2481,102.3496,16802.0
2020-08-18 15:55:00,110.92,111.1,110.9,111.02,65961.0,102.3588,102.5249,102.3403,102.4511,65961.0
2020-08-19 09:30:00,111.65,111.74,111.12,111.12,45593.0,103.0325,103.1155,102.5434,102.5434,45593.0
2020-08-19 09:35:00,111.13,111.14,110.83,110.99,9389.0,102.5526,102.5618,102.2757,102.4234,9389.0
2020-08-19 09:40:00,110.97,111.2,110.97,111.1,2619.0,102.4049,102.6172,102.4049,102.5249,2619.0
2020-08-19 09:45:00,111.13,111.3,111.11,111.25,7998.0,102.5526,102.7095,102.5341,102.6633,7998.0
2020-08-19 09:50:00,111.23,111.47,111.22,111.42,7721.0,102.6449,102.8664,102.6356,102.8202,7721.0
2020-08-19 09:55:00,111.42,111.5,111.33,111.39,8546.0,102.8202,102.894,102.7372,102.7925,8546.0
2020-08-19 10:00:00,111.34,111.34,111.2,111.25,4533.0,102.7464,102.7464,102.6172,102.6633,4533.0
2020-08-19 10:05:00,111.27,111.27,111.03,111.03,8860.0,102.6818,102.6818,102.4603,102.4603,8860.0
2020-08-19 10:10:00,111.1,111.16,111.08,111.08,8878.0,102.5249,102.5803,102.5065,102.5065,8878.0
2020-08-19 10:15:00,111.11,111.16,110.91,110.91,4106.0,102.5341,102.5803,102.3496,102.3496,4106.0
2020-08-19 10:20:00,110.9,111.21,110.9,111.12,6985.0,102.3403,102.6264,102.3403,102.5434,6985.0
2020-08-19 10:25:00,111.15,111.15,111.01,111.05,5671.0,102.5711,102.5711,102.4419,102.4788,5671.0
2020-08-19 10:30:00,111.05,111.24,111.02,111.23,7597.0,102.4788,102.6541,102.4511,102.6449,7597.0
2020-08-19 10:35:00,111.24,111.26,111.14,111.21,5016.0,102.6541,102.6726,102.5618,102.6264,5016.0
2020-08-19 10:40:00,111.23,111.31,111.22,111.29,3197.0,102.6449,102.7187,102.6356,102.7002,3197.0
2020-08-19 10:45:00,111.35,111.36,111.18,111.18,2401.0,102.7556,102.7648,102.5987,102.5987,2401.0
2020-08-19 10:50:00,111.21,111.26,111.14,111.2,8936.0,102.6264,102.6726,102.5618,102.6172,8936.0
2020-08-19 10:55:00,111.2,111.2,111.09,111.19,4442.0,102.6172,102.6172,102.5157,102.608,4442.0
2020-08-19 11:00:00,111.18,111.27,111.17,111.21,9325.0,102.5987,102.6818,102.5895,102.6264,9325.0
2020-08-19 11:05:00,111.25,111.5,111.24,111.49,6694.0,102.6633,102.894,102.6541,102.8848,6694.0
2020-08-19 11:10:00,111.5,111.59,111.47,111.59,6457.0,102.894,102.9771,102.8664,102.9771,6457.0
2020-08-19 11:15:00,111.53,111.6,111.5,111.59,4238.0,102.9217,102.9863,102.894,102.9771,4238.0
2020-08-19 11:20:00,111.58,111.69,111.57,111.69,6076.0,102.9679,103.0694,102.9586,103.0694,6076.0
2020-08-19 11:25:00,111.7,111.85,111.69,111.72,16099.0,103.0786,103.217,103.0694,103.0971,16099.0
2020-08-19 11:30:00,111.72,111.75,111.68,111.7,6480.0,103.0971,103.1247,103.0601,103.0786,6480.0
2020-08-19 11:35:00,111.69,111.78,111.67,111.67,12717.0,103.0694,103.1524,103.0509,103.0509,12717.0
2020-08-19 11:40:00,111.65,111.67,111.56,111.59,3654.0,103.0325,103.0509,102.9494,102.9771,3654.0
2020-08-19 11:45:00,111.59,111.62,111.48,111.49,5429.0,102.9771,103.0048,102.8756,102.8848,5429.0
2020-08-19 11:50:00,111.49,111.5,111.33,111.37,7104.0,102.8848,102.894,102.7372,102.7741,7104.0
2020-08-19 11:55:00,111.38,111.43,111.33,111.33,5386.0,102.7833,102.8294,102.7372,102.7372,5386.0
2020-08-19 12:00:00,111.32,111.33,111.21,111.21,3958.0,102.7279,102.7372,102.6264,102.6264,3958.0
2020-08-19 12:05:00,111.25,111.42,111.22,111.37,8655.0,102.6633,102.8202,102.6356,102.7741,8655.0
2020-08-19 12:10:00,111.38,111.43,111.34,111.34,7508.0,102.7833,102.8294,102.7464,102.7464,7508.0
2020-08-19 12:15:00,111.35,111.46,111.31,111.36,10925.0,102.7556,102.8571,102.7187,102.7648,10925.0
2020-08-19 12:20:00,111.33,111.33,111.27,111.27,4104.0,102.7372,102.7372,102.6818,102.6818,4104.0
2020-08-19 12:25:00,111.31,111.35,111.21,111.27,6005.0,102.7187,102.7556,102.6264,102.6818,6005.0
2020-08-19 12:30:00,111.27,111.39,111.27,111.36,2137.0,102.6818,102.7925,102.6818,102.7648,2137.0
2020-08-19 12:35:00,111.36,111.44,111.35,111.36,3289.0,102.7648,102.8387,102.7556,102.7648,3289.0
2020-08-19 12:40:00,111.37,111.44,111.33,111.33,7172.0,102.7741,102.8387,102.7372,102.7372,7172.0
2020-08-19 12:45:00,111.34,111.34,111.26,111.27,3157.0,102.7464,102.7464,102.6726,102.6818,3157.0
2020-08-19 12:50:00,111.24,111.24,111.16,111.18,3887.0,102.6541,102.6541,102.5803,102.5987,3887.0
2020-08-19 12:55:00,111.19,111.19,111.13,111.16,2931.0,102.608,102.608,102.5526,102.5803,2931.0
2020-08-19 13:00:00,111.15,111.2,111.15,111.17,2197.0,102.5711,102.6172,102.5711,102.5895,2197.0
2020-08-19 13:05:00,111.15,111.16,111.08,111.1,7295.0,102.5711,102.5803,102.5065,102.5249,7295.0
2020-08-19 13:10:00,111.11,111.13,111.01,111.07,5489.0,102.5341,102.5526,102.4419,102.4972,5489.0
2020-08-19 13:15:00,111.08,111.09,111.06,111.06,1699.0,102.5065,102.5157,102.488,102.488,1699.0
2020-08-19 13:20:00,111.06,111.08,111.02,111.03,2537.0,102.488,102.5065,102.4511,102.4603,2537.0
2020-08-19 13:25:00,111.03,111.05,110.98,111.0,5313.0,102.4603,102.4788,102.4142,102.4326,5313.0
2020-08-19 13:30:00,111.05,111.05,110.92,110.93,3747.0,102.4788,102.4788,102.3588,102.368,3747.0
2020-08-19 13:35:00,110.95,111.0,110.9,110.91,5585.0,102.3865,102.4326,102.3403,102.3496,5585.0
2020-08-19 13:40:00,110.91,110.92,110.88,110.92,6485.0,102.3496,102.3588,102.3219,102.3588,6485.0
2020-08-19 13:45:00,110.96,110.97,110.91,110.97,3311.0,102.3957,102.4049,102.3496,102.4049,3311.0
2020-08-19 13:50:00,110.97,111.05,110.95,111.05,2640.0,102.4049,102.4788,102.3865,102.4788,2640.0
2020-08-19 13:55:00,111.05,111.09,111.04,111.08,2863.0,102.4788,102.5157,102.4695,102.5065,2863.0
2020-08-19 14:00:00,111.09,111.26,111.07,111.23,3842.0,102.5157,102.6726,102.4972,102.6449,3842.0
2020-08-19 14:05:00,111.25,111.25,111.11,111.17,6280.0,102.6633,102.6633,102.5341,102.5895,6280.0
2020-08-19 14:10:00,111.17,111.19,111.06,111.06,8592.0,102.5895,102.608,102.488,102.488,8592.0
2020-08-19 14:15:00,111.08,111.15,111.03,111.09,5670.0,102.5065,102.5711,102.4603,102.5157,5670.0
2020-08-19 14:20:00,111.1,111.35,111.1,111.19,9642.0,102.5249,102.7556,102.5249,102.608,9642.0
2020-08-19 14:25:00,111.25,111.29,111.17,111.22,7238.0,102.6633,102.7002,102.5895,102.6356,7238.0
2020-08-19 14:30:00,111.25,111.27,111.13,111.21,3418.0,102.6633,102.6818,102.5526,102.6264,3418.0
2020-08-19 14:35:00,111.2,111.21,111.05,111.05,3045.0,102.6172,102.6264,102.4788,102.4788,3045.0
2020-08-19 14:40:00,111.07,111.07,110.94,110.94,4890.0,102.4972,102.4972,102.3773,102.3773,4890.0
2020-08-19 14:45:00,110.98,111.08,110.98,111.04,10615.0,102.4142,102.5065,102.4142,102.4695,10615.0
2020-08-19 14:50:00,111.08,111.13,110.98,111.04,6171.0,102.5065,102.5526,102.4142,102.4695,6171.0
2020-08-19 14:55:00,111.06,111.09,111.03,111.03,6046.0,102.488,102.5157,102.4603,102.4603,6046.0
2020-08-19 15:00:00,111.02,111.04,110.96,110.96,5002.0,102.4511,102.4695,102.3957,102.3957,5002.0
2020-08-19 15:05:00,111.0,111.05,110.97,111.05,3637.0,102.4326,102.4788,102.4049,102.4788,3637.0
2020-08-19 15:10:00,111.05,111.08,110.99,111.0,4296.0,102.4788,102.5065,102.4234,102.4326,4296.0
2020-08-19 15:15:00,111.01,111.04,110.91,110.93,4575.0,102.4419,102.4695,102.3496,102.368,4575.0
2020-08-19 15:20:00,110.92,110.92,110.72,110.72,4615.0,102.3588,102.3588,102.1742,102.1742,4615.0
2020-08-19 15:25:00,110.74,110.77,110.63,110.69,8022.0,102.1927,102.2204,102.0912,102.1466,8022.0
2020-08-19 15:30:00,110.68,110.7,110.56,110.64,9809.0,102.1373,102.1558,102.0266,102.1004,9809.0
2020-08-19 15:35:00,110.62,110.7,110.56,110.57,6515.0,102.082,102.1558,102.0266,102.0358,6515.0
2020-08-19 15:40:00,110.58,110.63,110.47,110.59,6738.0,102.045,102.0912,101.9435,102.0543,6738.0
2020-08-19 15:45:00,110.57,110.58,110.25,110.28,16808.0,102.0358,102.045,101.7405,101.7682,16808.0
2020-08-19 15:50:00,110.3,110.56,110.23,110.53,22786.0,101.7867,102.0266,101.7221,101.9989,22786.0
2020-08-19 15:55:00,110.56,110.59,110.38,110.58,48267.0,102.0266,102.0543,101.8605,102.045,48267.0
2020-08-20 09:30:00,110.13,110.28,109.86,110.19,41110.0,101.6298,101.7682,101.3806,101.6851,41110.0
2020-08-20 09:35:00,110.27,110.38,110.16,110.16,5031.0,101.759,101.8605,101.6575,101.6575,5031.0
2020-08-20 09:40:00,110.2,110.21,109.89,110.02,9428.0,101.6944,101.7036,101.4083,101.5283,9428.0
2020-08-20 09:45:00,110.07,110.1,110.02,110.08,3177.0,101.5744,101.6021,101.5283,101.5836,3177.0
2020-08-20 09:50:00,110.02,110.1,109.86,109.91,10246.0,101.5283,101.6021,101.3806,101.4268,10246.0
2020-08-20 09:55:00,109.94,110.08,109.78,110.08,13093.0,101.4544,101.5836,101.3068,101.5836,13093.0
2020-08-20 10:00:00,110.02,110.23,110.0,110.0,4851.0,101.5283,101.7221,101.5098,101.5098,4851.0
2020-08-20 10:05:00,109.99,110.09,109.97,110.09,9017.0,101.5006,101.5929,101.4821,101.5929,9017.0
2020-08-20 10:10:00,110.11,110.24,110.09,110.2,1865.0,101.6113,101.7313,101.5929,101.6944,1865.0
2020-08-20 10:15:00,110.22,110.34,110.21,110.34,2800.0,101.7128,101.8236,101.7036,101.8236,2800.0
2020-08-20 10:20:00,110.35,110.35,110.26,110.31,4797.0,101.8328,101.8328,101.7497,101.7959,4797.0
2020-08-20 10:25:00,110.32,110.37,110.27,110.3,3984.0,101.8051,101.8513,101.759,101.7867,3984.0
2020-08-20 10:30:00,110.3,110.41,110.29,110.38,7009.0,101.7867,101.8882,101.7774,101.8605,7009.0
2020-08-20 10:35:00,110.37,110.43,110.35,110.36,5111.0,101.8513,101.9066,101.8328,101.842,5111.0
2020-08-20 10:40:00,110.35,110.41,110.31,110.38,10531.0,101.8328,101.8882,101.7959,101.8605,10531.0
2020-08-20 10:45:00,110.38,110.45,110.36,110.4,4967.0,101.8605,101.9251,101.842,101.8789,4967.0
2020-08-20 10:50:00,110.44,110.44,110.31,110.37,5055.0,101.9159,101.9159,101.7959,101.8513,5055.0
2020-08-20 10:55:00,110.37,110.37,110.29,110.34,5433.0,101.8513,101.8513,101.7774,101.8236,5433.0
2020-08-20 11:00:00,110.34,110.44,110.34,110.43,7488.0,101.8236,101.9159,101.8236,101.9066,7488.0
2020-08-20 11:05:00,110.41,110.55,110.4,110.54,14467.0,101.8882,102.0174,101.8789,102.0081,14467.0
2020-08-20 11:10:00,110.55,110.6,110.46,110.46,7316.0,102.0174,102.0635,101.9343,101.9343,7316.0
2020-08-20 11:15:00,110.45,110.48,110.33,110.33,4926.0,101.9251,101.9528,101.8143,101.8143,4926.0
2020-08-20 11:20:00,110.36,110.37,110.33,110.34,6257.0,101.842,101.8513,101.8143,101.8236,6257.0
2020-08-20 11:25:00,110.37,110.37,110.33,110.36,5062.0,101.8513,101.8513,101.8143,101.842,5062.0
2020-08-20 11:30:00,110.34,110.37,110.3,110.37,5328.0,101.8236,101.8513,101.7867,101.8513,5328.0
2020-08-20 11:35:00,110.37,110.5,110.37,110.47,4687.0,101.8513,101.9712,101.8513,101.9435,4687.0
2020-08-20 11:40:00,110.49,110.52,110.46,110.48,6178.0,101.962,101.9897,101.9343,101.9528,6178.0
2020-08-20 11:45:00,110.48,110.48,110.4,110.45,6495.0,101.9528,101.9528,101.8789,101.9251,6495.0
2020-08-20 11:50:00,110.44,110.51,110.42,110.47,5340.0,101.9159,101.9804,101.8974,101.9435,5340.0
2020-08-20 11:55:00,110.44,110.49,110.4,110.4,5033.0,101.9159,101.962,101.8789,101.8789,5033.0
2020-08-20 12:00:00,110.4,110.43,110.37,110.38,7859.0,101.8789,101.9066,101.8513,101.8605,7859.0
2020-08-20 12:05:00,110.39,110.39,110.34,110.34,3961.0,101.8697,101.8697,101.8236,101.8236,3961.0
2020-08-20 12:10:00,110.33,110.42,110.33,110.41,9550.0,101.8143,101.8974,101.8143,101.8882,9550.0
2020-08-20 12:15:00,110.43,110.62,110.43,110.56,13294.0,101.9066,102.082,101.9066,102.0266,13294.0
2020-08-20 12:20:00,110.52,110.54,110.47,110.49,3613.0,101.9897,102.0081,101.9435,101.962,3613.0
2020-08-20 12:25:00,110.5,110.55,110.49,110.54,6404.0,101.9712,102.0174,101.962,102.0081,6404.0
2020-08-20 12:30:00,110.55,110.65,110.54,110.57,6531.0,102.0174,102.1096,102.0081,102.0358,6531.0
2020-08-20 12:35:00,110.56,110.6,110.44,110.44,17347.0,102.0266,102.0635,101.9159,101.9159,17347.0
2020-08-20 12:40:00,110.45,110.51,110.43,110.49,6810.0,101.9251,101.9804,101.9066,101.962,6810.0
2020-08-20 12:45:00,110.52,110.52,110.46,110.48,2762.0,101.9897,101.9897,101.9343,101.9528,2762.0
2020-08-20 12:50:00,110.5,110.51,110.49,110.5,2831.0,101.9712,101.9804,101.962,101.9712,2831.0
2020-08-20 12:55:00,110.5,110.54,110.49,110.52,3823.0,101.9712,102.0081,101.962,101.9897,3823.0
2020-08-20 13:00:00,110.54,110.54,110.48,110.5,4521.0,102.0081,102.0081,101.9528,101.9712,4521.0
2020-08-20 13:05:00,110.46,110.47,110.41,110.46,6424.0,101.9343,101.9435,101.8882,101.9343,6424.0
2020-08-20 13:10:00,110.47,110.6,110.47,110.58,11521.0,101.9435,102.0635,101.9435,102.045,11521.0
2020-08-20 13:15:00,110.56,110.58,110.43,110.52,22294.0,102.0266,102.045,101.9066,101.9897,22294.0
2020-08-20 13:20:00,110.53,110.57,110.51,110.51,4765.0,101.9989,102.0358,101.9804,101.9804,4765.0
2020-08-20 13:25:00,110.52,110.58,110.51,110.57,4800.0,101.9897,102.045,101.9804,102.0358,4800.0
2020-08-20 13:30:00,110.56,110.59,110.55,110.56,3031.0,102.0266,102.0543,102.0174,102.0266,3031.0
2020-08-20 13:35:00,110.56,110.58,110.5,110.5,8940.0,102.0266,102.045,101.9712,101.9712,8940.0
2020-08-20 13:40:00,110.51,110.55,110.47,110.5,7135.0,101.9804,102.0174,101.9435,101.9712,7135.0
2020-08-20 13:45:00,110.51,110.54,110.48,110.5,6522.0,101.9804,102.0081,101.9528,101.9712,6522.0
2020-08-20 13:50:00,110.49,110.51,110.47,110.5,4914.0,101.962,101.9804,101.9435,101.9712,4914.0
2020-08-20 13:55:00,110.5,110.51,110.49,110.5,6862.0,101.9712,101.9804,101.962,101.9712,6862.0
2020-08-20 14:00:00,110.51,110.53,110.49,110.5,6904.0,101.9804,101.9989,101.962,101.9712,6904.0
2020-08-20 14:05:00,110.51,110.58,110.49,110.56,9898.0,101.9804,102.045,101.962,102.0266,9898.0
2020-08-20 14:10:00,110.59,110.61,110.54,110.61,7313.0,102.0543,102.0727,102.0081,102.0727,7313.0
2020-08-20 14:15:00,110.6,110.6,110.52,110.54,5216.0,102.0635,102.0635,101.9897,102.0081,5216.0
2020-08-20 14:20:00,110.52,110.65,110.5,110.59,9318.0,101.9897,102.1096,101.9712,102.0543,9318.0
2020-08-20 14:25:00,110.57,110.59,110.53,110.53,2607.0,102.0358,102.0543,101.9989,101.9989,2607.0
2020-08-20 14:30:00,110.52,110.54,110.46,110.49,7441.0,101.9897,102.0081,101.9343,101.962,7441.0
2020-08-20 14:35:00,110.49,110.52,110.48,110.5,2550.0,101.962,101.9897,101.9528,101.9712,2550.0
2020-08-20 14:40:00,110.51,110.55,110.49,110.51,5049.0,101.9804,102.0174,101.962,101.9804,5049.0
2020-08-20 14:45:00,110.5,110.52,110.48,110.5,4147.0,101.9712,101.9897,101.9528,101.9712,4147.0
2020-08-20 14:50:00,110.5,110.52,110.49,110.52,4543.0,101.9712,101.9897,101.962,101.9897,4543.0
2020-08-20 14:55:00,110.51,110.54,110.48,110.49,5764.0,101.9804,102.0081,101.9528,101.962,5764.0
2020-08-20 15:00:00,110.49,110.58,110.48,110.52,7582.0,101.962,102.045,101.9528,101.9897,7582.0
2020-08-20 15:05:00,110.54,110.56,110.5,110.51,4285.0,102.0081,102.0266,101.9712,101.9804,4285.0
2020-08-20 15:10:00,110.52,110.52,110.46,110.46,7727.0,101.9897,101.9897,101.9343,101.9343,7727.0
2020-08-20 15:15:00,110.45,110.47,110.41,110.45,15193.0,101.9251,101.9435,101.8882,101.9251,15193.0
2020-08-20 15:20:00,110.46,110.48,110.41,110.44,15161.0,101.9343,101.9528,101.8882,101.9159,15161.0
2020-08-20 15:25:00,110.43,110.48,110.4,110.42,13054.0,101.9066,101.9528,101.8789,101.8974,13054.0
2020-08-20 15:30:00,110.46,110.46,110.4,110.4,14983.0,101.9343,101.9343,101.8789,101.8789,14983.0
2020-08-20 15:35:00,110.4,110.46,110.3,110.32,21282.0,101.8789,101.9343,101.7867,101.8051,21282.0
2020-08-20 15:40:00,110.29,110.38,110.28,110.34,7652.0,101.7774,101.8605,101.7682,101.8236,7652.0
2020-08-20 15:45:00,110.32,110.37,110.25,110.26,20163.0,101.8051,101.8513,101.7405,101.7497,20163.0
2020-08-20 15:50:00,110.22,110.24,109.98,109.99,27987.0,101.7128,101.7313,101.4914,101.5006,27987.0
2020-08-20 15:55:00,110.01,110.23,110.0,110.15,37359.0,101.519,101.7221,101.5098,101.6482,37359.0
2020-08-21 09:30:00,110.37,110.99,110.0,110.42,92494.0,101.8513,102.4234,101.5098,101.8974,92494.0
2020-08-21 09:35:00,110.33,110.38,110.18,110.3,3429.0,101.8143,101.8605,101.6759,101.7867,3429.0
2020-08-21 09:40:00,110.26,110.44,110.26,110.32,5037.0,101.7497,101.9159,101.7497,101.8051,5037.0
2020-08-21 09:45:00,110.36,110.56,110.35,110.56,7391.0,101.842,102.0266,101.8328,102.0266,7391.0
2020-08-21 09:50:00,110.57,110.57,110.46,110.55,4118.0,102.0358,102.0358,101.9343,102.0174,4118.0
2020-08-21 09:55:00,110.5,110.52,110.44,110.51,2594.0,101.9712,101.9897,101.9159,101.9804,2594.0
2020-08-21 10:00:00,110.54,110.65,110.48,110.48,7032.0,102.0081,102.1096,101.9528,101.9528,7032.0
2020-08-21 10:05:00,110.45,110.52,110.4,110.45,4374.0,101.9251,101.9897,101.8789,101.9251,4374.0
2020-08-21 10:10:00,110.42,110.42,110.2,110.2,5001.0,101.8974,101.8974,101.6944,101.6944,5001.0
2020-08-21 10:15:00,110.22,110.22,110.11,110.17,5509.0,101.7128,101.7128,101.6113,101.6667,5509.0
2020-08-21 10:20:00,110.14,110.17,110.1,110.1,6076.0,101.639,101.6667,101.6021,101.6021,6076.0
2020-08-21 10:25:00,110.11,110.23,110.09,110.2,16312.0,101.6113,101.7221,101.5929,101.6944,16312.0
2020-08-21 10:30:00,110.2,110.2,110.07,110.12,6374.0,101.6944,101.6944,101.5744,101.6205,6374.0
2020-08-21 10:35:00,110.12,110.18,110.09,110.13,2305.0,101.6205,101.6759,101.5929,101.6298,2305.0
2020-08-21 10:40:00,110.11,110.2,110.1,110.14,7949.0,101.6113,101.6944,101.6021,101.639,7949.0
2020-08-21 10:45:00,110.15,110.23,110.1,110.13,6787.0,101.6482,101.7221,101.6021,101.6298,6787.0
2020-08-21 10:50:00,110.14,110.16,110.08,110.16,8396.0,101.639,101.6575,101.5836,101.6575,8396.0
2020-08-21 10:55:00,110.18,110.21,110.1,110.11,8025.0,101.6759,101.7036,101.6021,101.6113,8025.0
2020-08-21 11:00:00,110.12,110.16,109.92,109.92,19638.0,101.6205,101.6575,101.436,101.436,19638.0
2020-08-21 11:05:00,109.95,110.13,109.86,110.13,10689.0,101.4637,101.6298,101.3806,101.6298,10689.0
2020-08-21 11:10:00,110.16,110.21,110.12,110.18,4756.0,101.6575,101.7036,101.6205,101.6759,4756.0
2020-08-21 11:15:00,110.19,110.28,110.17,110.23,4687.0,101.6851,101.7682,101.6667,101.7221,4687.0
2020-08-21 11:20:00,110.22,110.33,110.21,110.32,3891.0,101.7128,101.8143,101.7036,101.8051,3891.0
2020-08-21 11:25:00,110.31,110.39,110.31,110.38,3975.0,101.7959,101.8697,101.7959,101.8605,3975.0
2020-08-21 11:30:00,110.35,110.45,110.35,110.45,4195.0,101.8328,101.9251,101.8328,101.9251,4195.0
2020-08-21 11:35:00,110.45,110.51,110.42,110.5,2502.0,101.9251,101.9804,101.8974,101.9712,2502.0
2020-08-21 11:40:00,110.5,110.52,110.41,110.46,6401.0,101.9712,101.9897,101.8882,101.9343,6401.0
2020-08-21 11:45:00,110.46,110.62,110.45,110.6,9877.0,101.9343,102.082,101.9251,102.0635,9877.0
2020-08-21 11:50:00,110.61,110.65,110.58,110.59,4131.0,102.0727,102.1096,102.045,102.0543,4131.0
2020-08-21 11:55:00,110.59,110.7,110.56,110.64,5618.0,102.0543,102.1558,102.0266,102.1004,5618.0
2020-08-21 12:00:00,110.59,110.6,110.57,110.57,700.0,102.0543,102.0635,102.0358,102.0358,700.0
2020-08-21 12:05:00,110.55,110.68,110.54,110.63,4770.0,102.0174,102.1373,102.0081,102.0912,4770.0
2020-08-21 12:10:00,110.67,110.67,110.57,110.59,5056.0,102.1281,102.1281,102.0358,102.0543,5056.0
2020-08-21 12:15:00,110.59,110.67,110.59,110.63,13086.0,102.0543,102.1281,102.0543,102.0912,13086.0
2020-08-21 12:20:00,110.63,110.65,110.59,110.62,5720.0,102.0912,102.1096,102.0543,102.082,5720.0
2020-08-21 12:25:00,110.64,110.65,110.59,110.61,4858.0,102.1004,102.1096,102.0543,102.0727,4858.0
2020-08-21 12:30:00,110.56,110.59,110.5,110.5,3185.0,102.0266,102.0543,101.9712,101.9712,3185.0
2020-08-21 12:35:00,110.51,110.53,110.45,110.5,5200.0,101.9804,101.9989,101.9251,101.9712,5200.0
2020-08-21 12:40:00,110.46,110.51,110.46,110.49,2825.0,101.9343,101.9804,101.9343,101.962,2825.0
2020-08-21 12:45:00,110.49,110.52,110.45,110.49,4590.0,101.962,101.9897,101.9251,101.962,4590.0
2020-08-21 12:50:00,110.48,110.53,110.46,110.49,7492.0,101.9528,101.9989,101.9343,101.962,7492.0
2020-08-21 12:55:00,110.5,110.57,110.5,110.53,3263.0,101.9712,102.0358,101.9712,101.9989,3263.0
2020-08-21 13:00:00,110.53,110.56,110.46,110.52,4984.0,101.9989,102.0266,101.9343,101.9897,4984.0
2020-08-21 13:05:00,110.56,110.6,110.55,110.55,939.0,102.0266,102.0635,102.0174,102.0174,939.0
2020-08-21 13:10:00,110.52,110.54,110.48,110.5,3561.0,101.9897,102.0081,101.9528,101.9712,3561.0
2020-08-21 13:15:00,110.52,110.59,110.51,110.59,3055.0,101.9897,102.0543,101.9804,102.0543,3055.0
2020-08-21 13:20:00,110.6,110.64,110.56,110.62,9897.0,102.0635,102.1004,102.0266,102.082,9897.0
2020-08-21 13:25:00,110.63,110.7,110.63,110.67,3433.0,102.0912,102.1558,102.0912,102.1281,3433.0
2020-08-21 13:30:00,110.67,110.82,110.67,110.82,6620.0,102.1281,102.2665,102.1281,102.2665,6620.0
2020-08-21 13:35:00,110.82,110.9,110.82,110.9,4468.0,102.2665,102.3403,102.2665,102.3403,4468.0
2020-08-21 13:40:00,110.91,111.0,110.91,110.98,3895.0,102.3496,102.4326,102.3496,102.4142,3895.0
2020-08-21 13:45:00,110.98,111.13,110.96,111.13,10543.0,102.4142,102.5526,102.3957,102.5526,10543.0
2020-08-21 13:50:00,111.11,111.14,111.06,111.14,13706.0,102.5341,102.5618,102.488,102.5618,13706.0
2020-08-21 13:55:00,111.13,111.21,111.11,111.18,3840.0,102.5526,102.6264,102.5341,102.5987,3840.0
2020-08-21 14:00:00,111.14,111.14,111.02,111.05,5523.0,102.5618,102.5618,102.4511,102.4788,5523.0
2020-08-21 14:05:00,111.04,111.11,111.0,111.09,3426.0,102.4695,102.5341,102.4326,102.5157,3426.0
2020-08-21 14:10:00,111.1,111.15,111.04,111.14,5344.0,102.5249,102.5711,102.4695,102.5618,5344.0
2020-08-21 14:15:00,111.15,111.17,111.08,111.1,5935.0,102.5711,102.5895,102.5065,102.5249,5935.0
2020-08-21 14:20:00,111.09,111.17,111.09,111.11,5107.0,102.5157,102.5895,102.5157,102.5341,5107.0
2020-08-21 14:25:00,111.13,111.15,111.09,111.15,3267.0,102.5526,102.5711,102.5157,102.5711,3267.0
2020-08-21 14:30:00,111.17,111.32,111.16,111.32,7921.0,102.5895,102.7279,102.5803,102.7279,7921.0
2020-08-21 14:35:00,111.32,111.42,111.31,111.37,14323.0,102.7279,102.8202,102.7187,102.7741,14323.0
2020-08-21 14:40:00,111.39,111.43,111.34,111.43,5445.0,102.7925,102.8294,102.7464,102.8294,5445.0
2020-08-21 14:45:00,111.41,111.47,111.31,111.37,16580.0,102.811,102.8664,102.7187,102.7741,16580.0
2020-08-21 14:50:00,111.38,111.38,111.25,111.32,5171.0,102.7833,102.7833,102.6633,102.7279,5171.0
2020-08-21 14:55:00,111.3,111.33,111.26,111.3,10653.0,102.7095,102.7372,102.6726,102.7095,10653.0
2020-08-21 15:00:00,111.3,111.34,111.26,111.34,8462.0,102.7095,102.7464,102.6726,102.7464,8462.0
2020-08-21 15:05:00,111.34,111.37,111.32,111.33,4992.0,102.7464,102.7741,102.7279,102.7372,4992.0
2020-08-21 15:10:00,111.33,111.35,111.32,111.34,6401.0,102.7372,102.7556,102.7279,102.7464,6401.0
2020-08-21 15:15:00,111.35,111.36,111.31,111.35,4703.0,102.7556,102.7648,102.7187,102.7556,4703.0
2020-08-21 15:20:00,111.34,111.38,111.33,111.33,12632.0,102.7464,102.7833,102.7372,102.7372,12632.0
2020-08-21 15:25:00,111.34,111.37,111.26,111.3,23966.0,102.7464,102.7741,102.6726,102.7095,23966.0
2020-08-21 15:30:00,111.29,111.31,111.23,111.28,26433.0,102.7002,102.7187,102.6449,102.691,26433.0
2020-08-21 15:35:00,111.27,111.35,111.17,111.26,25046.0,102.6818,102.7556,102.5895,102.6726,25046.0
2020-08-21 15:40:00,111.28,111.33,111.25,111.31,14211.0,102.691,102.7372,102.6633,102.7187,14211.0
2020-08-21 15:45:00,111.28,111.32,111.22,111.24,31801.0,102.691,102.7279,102.6356,102.6541,31801.0
2020-08-21 15:50:00,111.24,111.29,111.1,111.21,33373.0,102.6541,102.7002,102.5249,102.6264,33373.0
2020-08-21 15:55:00,111.2,111.27,111.14,111.15,63074.0,102.6172,102.6818,102.5618,102.5711,63074.0
2020-08-24 09:30:00,111.49,111.55,111.29,111.38,34375.0,102.8848,102.9402,102.7002,102.7833,34375.0
2020-08-24 09:35:00,111.38,111.39,111.22,111.34,6551.0,102.7833,102.7925,102.6356,102.7464,6551.0
2020-08-24 09:40:00,111.33,111.36,111.17,111.24,10328.0,102.7372,102.7648,102.5895,102.6541,10328.0
2020-08-24 09:45:00,111.27,111.36,111.15,111.19,8166.0,102.6818,102.7648,102.5711,102.608,8166.0
2020-08-24 09:50:00,111.16,111.57,111.15,111.55,9243.0,102.5803,102.9586,102.5711,102.9402,9243.0
2020-08-24 09:55:00,111.56,111.62,111.33,111.33,6218.0,102.9494,103.0048,102.7372,102.7372,6218.0
2020-08-24 10:00:00,111.35,111.55,111.35,111.55,4382.0,102.7556,102.9402,102.7556,102.9402,4382.0
2020-08-24 10:05:00,111.47,111.56,111.41,111.52,5115.0,102.8664,102.9494,102.811,102.9125,5115.0
2020-08-24 10:10:00,111.49,111.49,111.27,111.34,16586.0,102.8848,102.8848,102.6818,102.7464,16586.0
2020-08-24 10:15:00,111.34,111.46,111.28,111.37,5943.0,102.7464,102.8571,102.691,102.7741,5943.0
2020-08-24 10:20:00,111.38,111.49,111.31,111.31,5264.0,102.7833,102.8848,102.7187,102.7187,5264.0
2020-08-24 10:25:00,111.36,111.49,111.3,111.31,4483.0,102.7648,102.8848,102.7095,102.7187,4483.0
2020-08-24 10:30:00,111.3,111.51,111.26,111.41,6280.0,102.7095,102.9033,102.6726,102.811,6280.0
2020-08-24 10:35:00,111.43,111.51,111.41,111.47,9107.0,102.8294,102.9033,102.811,102.8664,9107.0
2020-08-24 10:40:00,111.47,111.5,111.34,111.34,7747.0,102.8664,102.894,102.7464,102.7464,7747.0
2020-08-24 10:45:00,111.35,111.46,111.35,111.43,7300.0,102.7556,102.8571,102.7556,102.8294,7300.0
2020-08-24 10:50:00,111.46,111.5,111.29,111.44,9101.0,102.8571,102.894,102.7002,102.8387,9101.0
2020-08-24 10:55:00,111.47,111.58,111.4,111.58,9017.0,102.8664,102.9679,102.8018,102.9679,9017.0
2020-08-24 11:00:00,111.6,111.66,111.53,111.66,4328.0,102.9863,103.0417,102.9217,103.0417,4328.0
2020-08-24 11:05:00,111.66,111.76,111.6,111.6,12549.0,103.0417,103.134,102.9863,102.9863,12549.0
2020-08-24 11:10:00,111.63,111.72,111.62,111.7,3581.0,103.014,103.0971,103.0048,103.0786,3581.0
2020-08-24 11:15:00,111.69,111.71,111.68,111.69,2196.0,103.0694,103.0878,103.0601,103.0694,2196.0
2020-08-24 11:20:00,111.7,111.7,111.65,111.67,3118.0,103.0786,103.0786,103.0325,103.0509,3118.0
2020-08-24 11:25:00,111.68,111.68,111.46,111.46,6480.0,103.0601,103.0601,102.8571,102.8571,6480.0
2020-08-24 11:30:00,111.47,111.64,111.46,111.64,5783.0,102.8664,103.0232,102.8571,103.0232,5783.0
2020-08-24 11:35:00,111.65,111.86,111.57,111.74,34177.0,103.0325,103.2263,102.9586,103.1155,34177.0
2020-08-24 11:40:00,111.67,111.77,111.58,111.6,15729.0,103.0509,103.1432,102.9679,102.9863,15729.0
2020-08-24 11:45:00,111.63,111.63,111.57,111.57,3614.0,103.014,103.014,102.9586,102.9586,3614.0
2020-08-24 11:50:00,111.59,111.7,111.56,111.59,6915.0,102.9771,103.0786,102.9494,102.9771,6915.0
2020-08-24 11:55:00,111.66,111.74,111.5,111.51,6547.0,103.0417,103.1155,102.894,102.9033,6547.0
2020-08-24 12:00:00,111.48,111.54,111.46,111.5,3655.0,102.8756,102.9309,102.8571,102.894,3655.0
2020-08-24 12:05:00,111.48,111.49,111.41,111.43,5521.0,102.8756,102.8848,102.811,102.8294,5521.0
2020-08-24 12:10:00,111.44,111.54,111.44,111.52,6042.0,102.8387,102.9309,102.8387,102.9125,6042.0
2020-08-24 12:15:00,111.52,111.56,111.48,111.48,4366.0,102.9125,102.9494,102.8756,102.8756,4366.0
2020-08-24 12:20:00,111.55,111.56,111.53,111.53,1438.0,102.9402,102.9494,102.9217,102.9217,1438.0
2020-08-24 12:25:00,111.55,111.55,111.44,111.44,4517.0,102.9402,102.9402,102.8387,102.8387,4517.0
2020-08-24 12:30:00,111.43,111.52,111.39,111.5,4309.0,102.8294,102.9125,102.7925,102.894,4309.0
2020-08-24 12:35:00,111.51,111.56,111.49,111.55,2988.0,102.9033,102.9494,102.8848,102.9402,2988.0
2020-08-24 12:40:00,111.57,111.7,111.51,111.7,4081.0,102.9586,103.0786,102.9033,103.0786,4081.0
2020-08-24 12:45:00,111.71,111.96,111.71,111.89,5808.0,103.0878,103.3185,103.0878,103.2539,5808.0
2020-08-24 12:50:00,111.91,111.95,111.86,111.86,7213.0,103.2724,103.3093,103.2263,103.2263,7213.0
2020-08-24 12:55:00,111.89,111.93,111.85,111.9,8980.0,103.2539,103.2908,103.217,103.2632,8980.0
2020-08-24 13:00:00,111.9,111.92,111.88,111.9,4788.0,103.2632,103.2816,103.2447,103.2632,4788.0
2020-08-24 13:05:00,111.89,111.93,111.86,111.91,9123.0,103.2539,103.2908,103.2263,103.2724,9123.0
2020-08-24 13:10:00,111.9,111.93,111.81,111.83,12751.0,103.2632,103.2908,103.1801,103.1986,12751.0
2020-08-24 13:15:00,111.82,111.88,111.76,111.87,5281.0,103.1893,103.2447,103.134,103.2355,5281.0
2020-08-24 13:20:00,111.87,111.96,111.87,111.95,2684.0,103.2355,103.3185,103.2355,103.3093,2684.0
2020-08-24 13:25:00,111.96,111.98,111.91,111.93,4300.0,103.3185,103.337,103.2724,103.2908,4300.0
2020-08-24 13:30:00,111.94,111.98,111.91,111.91,5009.0,103.3001,103.337,103.2724,103.2724,5009.0
2020-08-24 13:35:00,111.9,112.09,111.87,112.09,35254.0,103.2632,103.4385,103.2355,103.4385,35254.0
2020-08-24 13:40:00,112.06,112.13,112.01,112.04,6625.0,103.4108,103.4754,103.3647,103.3924,6625.0
2020-08-24 13:45:00,112.06,112.08,111.94,111.95,3981.0,103.4108,103.4293,103.3001,103.3093,3981.0
2020-08-24 13:50:00,111.94,111.95,111.87,111.89,6969.0,103.3001,103.3093,103.2355,103.2539,6969.0
2020-08-24 13:55:00,111.88,111.98,111.87,111.9,2965.0,103.2447,103.337,103.2355,103.2632,2965.0
2020-08-24 14:00:00,111.92,111.98,111.9,111.9,4756.0,103.2816,103.337,103.2632,103.2632,4756.0
2020-08-24 14:05:00,111.92,111.95,111.88,111.95,2380.0,103.2816,103.3093,103.2447,103.3093,2380.0
2020-08-24 14:10:00,111.96,112.0,111.92,111.94,3128.0,103.3185,103.3554,103.2816,103.3001,3128.0
2020-08-24 14:15:00,111.95,111.98,111.91,111.91,3787.0,103.3093,103.337,103.2724,103.2724,3787.0
2020-08-24 14:20:00,111.9,111.99,111.87,111.95,5877.0,103.2632,103.3462,103.2355,103.3093,5877.0
2020-08-24 14:25:00,111.89,111.97,111.86,111.95,5844.0,103.2539,103.3278,103.2263,103.3093,5844.0
2020-08-24 14:30:00,111.96,111.97,111.92,111.97,2145.0,103.3185,103.3278,103.2816,103.3278,2145.0
2020-08-24 14:35:00,111.98,112.0,111.94,111.98,6188.0,103.337,103.3554,103.3001,103.337,6188.0
2020-08-24 14:40:00,111.97,112.01,111.96,112.01,4872.0,103.3278,103.3647,103.3185,103.3647,4872.0
2020-08-24 14:45:00,112.0,112.05,111.94,111.95,5621.0,103.3554,103.4016,103.3001,103.3093,5621.0
2020-08-24 14:50:00,111.96,112.01,111.9,111.91,5731.0,103.3185,103.3647,103.2632,103.2724,5731.0
2020-08-24 14:55:00,111.92,112.02,111.92,111.99,11746.0,103.2816,103.3739,103.2816,103.3462,11746.0
2020-08-24 15:00:00,111.99,111.99,111.91,111.93,13262.0,103.3462,103.3462,103.2724,103.2908,13262.0
2020-08-24 15:05:00,111.9,111.96,111.89,111.95,5741.0,103.2632,103.3185,103.2539,103.3093,5741.0
2020-08-24 15:10:00,111.93,112.02,111.92,111.99,8843.0,103.2908,103.3739,103.2816,103.3462,8843.0
2020-08-24 15:15:00,111.99,111.99,111.93,111.95,4826.0,103.3462,103.3462,103.2908,103.3093,4826.0
2020-08-24 15:20:00,111.94,112.03,111.94,112.03,9222.0,103.3001,103.3831,103.3001,103.3831,9222.0
2020-08-24 15:25:00,112.04,112.11,112.01,112.08,9134.0,103.3924,103.457,103.3647,103.4293,9134.0
2020-08-24 15:30:00,112.08,112.22,112.07,112.2,9328.0,103.4293,103.5585,103.42,103.54,9328.0
2020-08-24 15:35:00,112.18,112.24,112.17,112.22,11221.0,103.5216,103.5769,103.5123,103.5585,11221.0
2020-08-24 15:40:00,112.22,112.29,112.21,112.27,21037.0,103.5585,103.6231,103.5492,103.6046,21037.0
2020-08-24 15:45:00,112.26,112.31,112.2,112.24,18160.0,103.5954,103.6415,103.54,103.5769,18160.0
2020-08-24 15:50:00,112.27,112.29,112.16,112.19,32913.0,103.6046,103.6231,103.5031,103.5308,32913.0
2020-08-24 15:55:00,112.19,112.57,112.18,112.56,112872.0,103.5308,103.8815,103.5216,103.8722,112872.0
2020-08-25 09:30:00,113.0,113.24,112.79,112.9,59694.0,104.2783,104.4997,104.0845,104.186,59694.0
2020-08-25 09:35:00,112.96,113.1,112.72,112.82,13687.0,104.2413,104.3705,104.0199,104.1122,13687.0
2020-08-25 09:40:00,112.82,113.12,112.78,113.0,14857.0,104.1122,104.389,104.0752,104.2783,14857.0
2020-08-25 09:45:00,113.08,113.15,112.95,112.98,15873.0,104.3521,104.4167,104.2321,104.2598,15873.0
2020-08-25 09:50:00,112.96,113.0,112.87,112.98,17966.0,104.2413,104.2783,104.1583,104.2598,17966.0
2020-08-25 09:55:00,112.97,113.0,112.93,112.99,20716.0,104.2506,104.2783,104.2137,104.269,20716.0
2020-08-25 10:00:00,112.94,113.0,112.89,112.99,30940.0,104.2229,104.2783,104.1768,104.269,30940.0
2020-08-25 10:05:00,113.0,113.0,112.82,112.83,39645.0,104.2783,104.2783,104.1122,104.1214,39645.0
2020-08-25 10:10:00,112.82,112.94,112.76,112.88,40034.0,104.1122,104.2229,104.0568,104.1675,40034.0
2020-08-25 10:15:00,112.88,113.05,112.81,113.0,32507.0,104.1675,104.3244,104.1029,104.2783,32507.0
2020-08-25 10:20:00,112.98,113.13,112.98,113.05,30998.0,104.2598,104.3982,104.2598,104.3244,30998.0
2020-08-25 10:25:00,113.06,113.08,112.89,113.05,18991.0,104.3336,104.3521,104.1768,104.3244,18991.0
2020-08-25 10:30:00,113.0,113.0,112.84,112.97,19814.0,104.2783,104.2783,104.1306,104.2506,19814.0
2020-08-25 10:35:00,112.95,113.04,112.88,113.04,7212.0,104.2321,104.3152,104.1675,104.3152,7212.0
2020-08-25 10:40:00,113.03,113.08,112.92,113.02,7849.0,104.3059,104.3521,104.2044,104.2967,7849.0
2020-08-25 10:45:00,113.02,113.09,112.97,113.05,15489.0,104.2967,104.3613,104.2506,104.3244,15489.0
2020-08-25 10:50:00,113.05,113.09,113.03,113.08,10188.0,104.3244,104.3613,104.3059,104.3521,10188.0
2020-08-25 10:55:00,113.07,113.13,113.01,113.03,9719.0,104.3429,104.3982,104.2875,104.3059,9719.0
2020-08-25 11:00:00,113.02,113.1,113.01,113.06,10385.0,104.2967,104.3705,104.2875,104.3336,10385.0
2020-08-25 11:05:00,113.05,113.05,112.76,112.84,7317.0,104.3244,104.3244,104.0568,104.1306,7317.0
2020-08-25 11:10:00,112.83,112.94,112.77,112.9,7423.0,104.1214,104.2229,104.066,104.186,7423.0
2020-08-25 11:15:00,112.91,112.94,112.84,112.91,8692.0,104.1952,104.2229,104.1306,104.1952,8692.0
2020-08-25 11:20:00,112.89,112.99,112.84,112.93,14725.0,104.1768,104.269,104.1306,104.2137,14725.0
2020-08-25 11:25:00,112.93,112.94,112.82,112.85,6937.0,104.2137,104.2229,104.1122,104.1398,6937.0
2020-08-25 11:30:00,112.85,112.89,112.79,112.79,8800.0,104.1398,104.1768,104.0845,104.0845,8800.0
2020-08-25 11:35:00,112.8,112.88,112.75,112.83,8393.0,104.0937,104.1675,104.0476,104.1214,8393.0
2020-08-25 11:40:00,112.84,112.87,112.77,112.79,8823.0,104.1306,104.1583,104.066,104.0845,8823.0
2020-08-25 11:45:00,112.8,112.88,112.77,112.87,4941.0,104.0937,104.1675,104.066,104.1583,4941.0
2020-08-25 11:50:00,112.88,112.89,112.78,112.84,6710.0,104.1675,104.1768,104.0752,104.1306,6710.0
2020-08-25 11:55:00,112.84,112.86,112.79,112.83,7562.0,104.1306,104.1491,104.0845,104.1214,7562.0
2020-08-25 12:00:00,112.83,112.9,112.82,112.89,6586.0,104.1214,104.186,104.1122,104.1768,6586.0
2020-08-25 12:05:00,112.91,113.16,112.91,113.13,22036.0,104.1952,104.4259,104.1952,104.3982,22036.0
2020-08-25 12:10:00,113.13,113.17,113.09,113.13,6834.0,104.3982,104.4351,104.3613,104.3982,6834.0
2020-08-25 12:15:00,113.15,113.23,113.13,113.22,43737.0,104.4167,104.4905,104.3982,104.4813,43737.0
2020-08-25 12:20:00,113.23,113.28,113.2,113.22,20664.0,104.4905,104.5366,104.4628,104.4813,20664.0
2020-08-25 12:25:00,113.23,113.27,113.1,113.14,8521.0,104.4905,104.5274,104.3705,104.4075,8521.0
2020-08-25 12:30:00,113.14,113.17,113.08,113.13,18604.0,104.4075,104.4351,104.3521,104.3982,18604.0
2020-08-25 12:35:00,113.14,113.2,113.13,113.16,6365.0,104.4075,104.4628,104.3982,104.4259,6365.0
2020-08-25 12:40:00,113.16,113.18,113.11,113.16,4498.0,104.4259,104.4444,104.3798,104.4259,4498.0
2020-08-25 12:45:00,113.17,113.17,113.11,113.13,2096.0,104.4351,104.4351,104.3798,104.3982,2096.0
2020-08-25 12:50:00,113.12,113.16,113.07,113.12,19796.0,104.389,104.4259,104.3429,104.389,19796.0
2020-08-25 12:55:00,113.12,113.18,113.12,113.13,9397.0,104.389,104.4444,104.389,104.3982,9397.0
2020-08-25 13:00:00,113.16,113.16,113.06,113.09,13097.0,104.4259,104.4259,104.3336,104.3613,13097.0
2020-08-25 13:05:00,113.08,113.15,113.04,113.11,8752.0,104.3521,104.4167,104.3152,104.3798,8752.0
2020-08-25 13:10:00,113.11,113.13,113.07,113.07,18594.0,104.3798,104.3982,104.3429,104.3429,18594.0
2020-08-25 13:15:00,113.08,113.12,113.05,113.05,2700.0,104.3521,104.389,104.3244,104.3244,2700.0
2020-08-25 13:20:00,113.04,113.08,112.97,112.98,10732.0,104.3152,104.3521,104.2506,104.2598,10732.0
2020-08-25 13:25:00,113.0,113.01,112.98,113.01,2322.0,104.2783,104.2875,104.2598,104.2875,2322.0
2020-08-25 13:30:00,113.01,113.2,113.01,113.14,8364.0,104.2875,104.4628,104.2875,104.4075,8364.0
2020-08-25 13:35:00,113.13,113.13,113.07,113.1,12861.0,104.3982,104.3982,104.3429,104.3705,12861.0
2020-08-25 13:40:00,113.1,113.12,113.05,113.06,4875.0,104.3705,104.389,104.3244,104.3336,4875.0
2020-08-25 13:45:00,113.06,113.16,113.05,113.12,13887.0,104.3336,104.4259,104.3244,104.389,13887.0
2020-08-25 13:50:00,113.12,113.19,113.12,113.19,7454.0,104.389,104.4536,104.389,104.4536,7454.0
2020-08-25 13:55:00,113.17,113.2,113.15,113.18,10373.0,104.4351,104.4628,104.4167,104.4444,10373.0
2020-08-25 14:00:00,113.18,113.27,113.13,113.26,90020.0,104.4444,104.5274,104.3982,104.5182,90020.0
2020-08-25 14:05:00,113.26,113.28,113.13,113.14,81838.0,104.5182,104.5366,104.3982,104.4075,81838.0
2020-08-25 14:10:00,113.15,113.24,113.14,113.14,6072.0,104.4167,104.4997,104.4075,104.4075,6072.0
2020-08-25 14:15:00,113.15,113.24,113.06,113.23,10292.0,104.4167,104.4997,104.3336,104.4905,10292.0
2020-08-25 14:20:00,113.23,113.29,113.2,113.29,6271.0,104.4905,104.5459,104.4628,104.5459,6271.0
2020-08-25 14:25:00,113.29,113.3,113.26,113.26,8426.0,104.5459,104.5551,104.5182,104.5182,8426.0
2020-08-25 14:30:00,113.26,113.37,113.26,113.29,19053.0,104.5182,104.6197,104.5182,104.5459,19053.0
2020-08-25 14:35:00,113.3,113.31,113.16,113.31,9448.0,104.5551,104.5643,104.4259,104.5643,9448.0
2020-08-25 14:40:00,113.3,113.34,113.24,113.26,8201.0,104.5551,104.592,104.4997,104.5182,8201.0
2020-08-25 14:45:00,113.26,113.33,113.25,113.29,11422.0,104.5182,104.5828,104.509,104.5459,11422.0
2020-08-25 14:50:00,113.29,113.37,113.28,113.3,11717.0,104.5459,104.6197,104.5366,104.5551,11717.0
2020-08-25 14:55:00,113.29,113.33,113.23,113.29,9050.0,104.5459,104.5828,104.4905,104.5459,9050.0
2020-08-25 15:00:00,113.28,113.29,113.12,113.13,8413.0,104.5366,104.5459,104.389,104.3982,8413.0
2020-08-25 15:05:00,113.13,113.2,113.11,113.16,9772.0,104.3982,104.4628,104.3798,104.4259,9772.0
2020-08-25 15:10:00,113.17,113.18,113.05,113.07,9093.0,104.4351,104.4444,104.3244,104.3429,9093.0
2020-08-25 15:15:00,113.06,113.08,112.98,112.98,11361.0,104.3336,104.3521,104.2598,104.2598,11361.0
2020-08-25 15:20:00,112.99,112.99,112.9,112.9,9283.0,104.269,104.269,104.186,104.186,9283.0
2020-08-25 15:25:00,112.92,113.17,112.92,113.08,44681.0,104.2044,104.4351,104.2044,104.3521,44681.0
2020-08-25 15:30:00,113.07,113.18,113.03,113.09,14708.0,104.3429,104.4444,104.3059,104.3613,14708.0
2020-08-25 15:35:00,113.09,113.12,113.01,113.08,23210.0,104.3613,104.389,104.2875,104.3521,23210.0
2020-08-25 15:40:00,113.09,113.13,112.99,113.11,16593.0,104.3613,104.3982,104.269,104.3798,16593.0
2020-08-25 15:45:00,113.11,113.12,113.01,113.02,27260.0,104.3798,104.389,104.2875,104.2967,27260.0
2020-08-25 15:50:00,113.03,113.13,113.01,113.13,43043.0,104.3059,104.3982,104.2875,104.3982,43043.0
2020-08-25 15:55:00,113.12,113.28,113.1,113.18,132040.0,104.389,104.5366,104.3705,104.4444,132040.0
2020-08-26 09:30:00,113.25,113.55,112.99,113.22,56023.0,104.509,104.7858,104.269,104.4813,56023.0
2020-08-26 09:35:00,113.15,113.17,112.96,112.97,10875.0,104.4167,104.4351,104.2413,104.2506,10875.0
2020-08-26 09:40:00,113.0,113.0,112.88,112.9,6944.0,104.2783,104.2783,104.1675,104.186,6944.0
2020-08-26 09:45:00,112.85,113.19,112.74,113.13,24301.0,104.1398,104.4536,104.0383,104.3982,24301.0
2020-08-26 09:50:00,113.13,113.48,113.13,113.44,23948.0,104.3982,104.7212,104.3982,104.6843,23948.0
2020-08-26 09:55:00,113.44,113.51,113.36,113.46,45345.0,104.6843,104.7489,104.6105,104.7028,45345.0
2020-08-26 10:00:00,113.43,113.51,113.33,113.48,78226.0,104.6751,104.7489,104.5828,104.7212,78226.0
2020-08-26 10:05:00,113.51,113.53,113.36,113.36,11947.0,104.7489,104.7674,104.6105,104.6105,11947.0
2020-08-26 10:10:00,113.38,113.48,113.21,113.27,12478.0,104.6289,104.7212,104.4721,104.5274,12478.0
2020-08-26 10:15:00,113.26,113.37,113.25,113.25,5362.0,104.5182,104.6197,104.509,104.509,5362.0
2020-08-26 10:20:00,113.25,113.32,113.19,113.21,8905.0,104.509,104.5736,104.4536,104.4721,8905.0
2020-08-26 10:25:00,113.2,113.22,113.0,113.06,6537.0,104.4628,104.4813,104.2783,104.3336,6537.0
2020-08-26 10:30:00,113.05,113.26,113.04,113.24,20199.0,104.3244,104.5182,104.3152,104.4997,20199.0
2020-08-26 10:35:00,113.25,113.28,113.14,113.23,15114.0,104.509,104.5366,104.4075,104.4905,15114.0
2020-08-26 10:40:00,113.2,113.25,113.15,113.2,18853.0,104.4628,104.509,104.4167,104.4628,18853.0
2020-08-26 10:45:00,113.2,113.28,113.19,113.23,13015.0,104.4628,104.5366,104.4536,104.4905,13015.0
2020-08-26 10:50:00,113.21,113.24,113.18,113.23,5718.0,104.4721,104.4997,104.4444,104.4905,5718.0
2020-08-26 10:55:00,113.23,113.25,113.13,113.19,26855.0,104.4905,104.509,104.3982,104.4536,26855.0
2020-08-26 11:00:00,113.15,113.26,113.04,113.23,18561.0,104.4167,104.5182,104.3152,104.4905,18561.0
2020-08-26 11:05:00,113.27,113.31,113.23,113.27,5897.0,104.5274,104.5643,104.4905,104.5274,5897.0
2020-08-26 11:10:00,113.27,113.5,113.24,113.42,15116.0,104.5274,104.7397,104.4997,104.6658,15116.0
2020-08-26 11:15:00,113.41,113.41,113.25,113.28,11043.0,104.6566,104.6566,104.509,104.5366,11043.0
2020-08-26 11:20:00,113.25,113.32,113.25,113.25,3000.0,104.509,104.5736,104.509,104.509,3000.0
2020-08-26 11:25:00,113.25,113.34,113.23,113.34,5119.0,104.509,104.592,104.4905,104.592,5119.0
2020-08-26 11:30:00,113.31,113.4,113.27,113.4,8802.0,104.5643,104.6474,104.5274,104.6474,8802.0
2020-08-26 11:35:00,113.39,113.39,113.33,113.33,6924.0,104.6382,104.6382,104.5828,104.5828,6924.0
2020-08-26 11:40:00,113.35,113.45,113.35,113.42,5134.0,104.6012,104.6935,104.6012,104.6658,5134.0
2020-08-26 11:45:00,113.4,113.46,113.39,113.45,6886.0,104.6474,104.7028,104.6382,104.6935,6886.0
2020-08-26 11:50:00,113.42,113.43,113.34,113.37,2804.0,104.6658,104.6751,104.592,104.6197,2804.0
2020-08-26 11:55:00,113.33,113.35,113.28,113.34,5462.0,104.5828,104.6012,104.5366,104.592,5462.0
2020-08-26 12:00:00,113.39,113.5,113.38,113.45,5627.0,104.6382,104.7397,104.6289,104.6935,5627.0
2020-08-26 12:05:00,113.47,113.63,113.46,113.62,9875.0,104.712,104.8596,104.7028,104.8504,9875.0
2020-08-26 12:10:00,113.63,113.63,113.52,113.6,11750.0,104.8596,104.8596,104.7581,104.832,11750.0
2020-08-26 12:15:00,113.6,113.6,113.5,113.59,4851.0,104.832,104.832,104.7397,104.8227,4851.0
2020-08-26 12:20:00,113.6,113.63,113.56,113.61,5578.0,104.832,104.8596,104.795,104.8412,5578.0
2020-08-26 12:25:00,113.61,113.68,113.59,113.61,3068.0,104.8412,104.9058,104.8227,104.8412,3068.0
2020-08-26 12:30:00,113.65,113.77,113.62,113.72,9516.0,104.8781,104.9888,104.8504,104.9427,9516.0
2020-08-26 12:35:00,113.74,113.81,113.72,113.77,7556.0,104.9611,105.0257,104.9427,104.9888,7556.0
2020-08-26 12:40:00,113.75,113.8,113.71,113.75,4698.0,104.9704,105.0165,104.9335,104.9704,4698.0
2020-08-26 12:45:00,113.75,113.85,113.72,113.76,5317.0,104.9704,105.0627,104.9427,104.9796,5317.0
2020-08-26 12:50:00,113.79,113.94,113.78,113.88,20380.0,105.0073,105.1457,104.9981,105.0903,20380.0
2020-08-26 12:55:00,113.91,113.91,113.79,113.82,6923.0,105.118,105.118,105.0073,105.035,6923.0
2020-08-26 13:00:00,113.83,115.0,113.82,114.01,39791.0,105.0442,106.1239,105.035,105.2103,39791.0
2020-08-26 13:05:00,114.03,114.16,114.03,114.08,12199.0,105.2288,105.3487,105.2288,105.2749,12199.0
2020-08-26 13:10:00,114.09,114.1,113.96,113.97,6931.0,105.2841,105.2934,105.1642,105.1734,6931.0
2020-08-26 13:15:00,114.01,114.01,113.86,113.99,10998.0,105.2103,105.2103,105.0719,105.1918,10998.0
2020-08-26 13:20:00,113.98,114.12,113.91,114.11,25632.0,105.1826,105.3118,105.118,105.3026,25632.0
2020-08-26 13:25:00,114.08,114.22,114.01,114.16,62371.0,105.2749,105.4041,105.2103,105.3487,62371.0
2020-08-26 13:30:00,114.15,114.27,114.13,114.17,22642.0,105.3395,105.4502,105.321,105.358,22642.0
2020-08-26 13:35:00,114.16,114.2,114.16,114.19,11396.0,105.3487,105.3856,105.3487,105.3764,11396.0
2020-08-26 13:40:00,114.19,114.24,113.93,114.01,23194.0,105.3764,105.4226,105.1365,105.2103,23194.0
2020-08-26 13:45:00,114.0,114.06,113.99,113.99,2476.0,105.2011,105.2564,105.1918,105.1918,2476.0
2020-08-26 13:50:00,114.02,114.07,113.95,113.95,5703.0,105.2195,105.2657,105.1549,105.1549,5703.0
2020-08-26 13:55:00,113.91,114.21,113.91,114.19,37059.0,105.118,105.3949,105.118,105.3764,37059.0
2020-08-26 14:00:00,114.18,114.3,114.11,114.3,17554.0,105.3672,105.4779,105.3026,105.4779,17554.0
2020-08-26 14:05:00,114.3,114.3,114.18,114.21,8554.0,105.4779,105.4779,105.3672,105.3949,8554.0
2020-08-26 14:10:00,114.2,114.23,114.16,114.23,3153.0,105.3856,105.4133,105.3487,105.4133,3153.0
2020-08-26 14:15:00,114.21,114.24,114.18,114.24,3639.0,105.3949,105.4226,105.3672,105.4226,3639.0
2020-08-26 14:20:00,114.24,114.35,114.23,114.33,5747.0,105.4226,105.5241,105.4133,105.5056,5747.0
2020-08-26 14:25:00,114.33,114.36,114.28,114.31,2502.0,105.5056,105.5333,105.4595,105.4872,2502.0
2020-08-26 14:30:00,114.32,114.57,114.26,114.55,49408.0,105.4964,105.7271,105.441,105.7086,49408.0
2020-08-26 14:35:00,114.55,114.69,114.46,114.51,108281.0,105.7086,105.8378,105.6256,105.6717,108281.0
2020-08-26 14:40:00,114.51,114.58,114.4,114.45,13337.0,105.6717,105.7363,105.5702,105.6163,13337.0
2020-08-26 14:45:00,114.48,114.61,114.3,114.31,61684.0,105.644,105.764,105.4779,105.4872,61684.0
2020-08-26 14:50:00,114.31,114.62,114.25,114.33,37728.0,105.4872,105.7732,105.4318,105.5056,37728.0
2020-08-26 14:55:00,114.28,114.36,114.14,114.31,34258.0,105.4595,105.5333,105.3303,105.4872,34258.0
2020-08-26 15:00:00,114.31,114.33,114.26,114.3,13165.0,105.4872,105.5056,105.441,105.4779,13165.0
2020-08-26 15:05:00,114.3,114.33,114.26,114.28,5561.0,105.4779,105.5056,105.441,105.4595,5561.0
2020-08-26 15:10:00,114.3,114.34,114.26,114.32,7179.0,105.4779,105.5148,105.441,105.4964,7179.0
2020-08-26 15:15:00,114.33,114.35,114.24,114.33,13515.0,105.5056,105.5241,105.4226,105.5056,13515.0
2020-08-26 15:20:00,114.31,114.36,114.25,114.3,15258.0,105.4872,105.5333,105.4318,105.4779,15258.0
2020-08-26 15:25:00,114.3,114.32,114.19,114.28,40359.0,105.4779,105.4964,105.3764,105.4595,40359.0
2020-08-26 15:30:00,114.25,114.31,113.97,113.97,31112.0,105.4318,105.4872,105.1734,105.1734,31112.0
2020-08-26 15:35:00,113.96,114.25,113.95,114.07,60376.0,105.1642,105.4318,105.1549,105.2657,60376.0
2020-08-26 15:40:00,114.06,114.19,113.98,113.99,56903.0,105.2564,105.3764,105.1826,105.1918,56903.0
2020-08-26 15:45:00,113.97,114.02,113.88,113.9,14938.0,105.1734,105.2195,105.0903,105.1088,14938.0
2020-08-26 15:50:00,113.9,113.91,113.72,113.76,24903.0,105.1088,105.118,104.9427,104.9796,24903.0
2020-08-26 15:55:00,113.75,114.01,113.73,113.9,53043.0,104.9704,105.2103,104.9519,105.1088,53043.0
2020-08-27 09:30:00,114.0,114.51,114.0,114.19,34272.0,105.2011,105.6717,105.2011,105.3764,34272.0
2020-08-27 09:35:00,114.24,114.55,114.14,114.14,9146.0,105.4226,105.7086,105.3303,105.3303,9146.0
2020-08-27 09:40:00,114.18,114.4,114.09,114.24,12664.0,105.3672,105.5702,105.2841,105.4226,12664.0
2020-08-27 09:45:00,114.22,114.41,114.06,114.36,6200.0,105.4041,105.5794,105.2564,105.5333,6200.0
2020-08-27 09:50:00,114.38,114.71,114.3,114.7,11668.0,105.5517,105.8563,105.4779,105.847,11668.0
2020-08-27 09:55:00,114.73,114.95,114.68,114.89,13229.0,105.8747,106.0778,105.8286,106.0224,13229.0
2020-08-27 10:00:00,114.94,114.96,114.77,114.85,6536.0,106.0685,106.087,105.9116,105.9855,6536.0
2020-08-27 10:05:00,114.85,114.85,114.41,114.42,5555.0,105.9855,105.9855,105.5794,105.5887,5555.0
2020-08-27 10:10:00,114.43,114.58,114.39,114.42,10208.0,105.5979,105.7363,105.561,105.5887,10208.0
2020-08-27 10:15:00,114.39,114.58,114.36,114.58,7398.0,105.561,105.7363,105.5333,105.7363,7398.0
2020-08-27 10:20:00,114.61,114.63,114.52,114.63,7785.0,105.764,105.7825,105.6809,105.7825,7785.0
2020-08-27 10:25:00,114.64,114.79,114.59,114.71,9733.0,105.7917,105.9301,105.7455,105.8563,9733.0
2020-08-27 10:30:00,114.66,114.84,114.65,114.79,8195.0,105.8101,105.9762,105.8009,105.9301,8195.0
2020-08-27 10:35:00,114.78,114.78,114.65,114.73,5555.0,105.9209,105.9209,105.8009,105.8747,5555.0
2020-08-27 10:40:00,114.69,114.74,114.6,114.65,4380.0,105.8378,105.884,105.7548,105.8009,4380.0
2020-08-27 10:45:00,114.64,114.72,114.56,114.72,5400.0,105.7917,105.8655,105.7179,105.8655,5400.0
2020-08-27 10:50:00,114.73,115.02,114.73,114.96,18784.0,105.8747,106.1424,105.8747,106.087,18784.0
2020-08-27 10:55:00,114.97,114.97,114.84,114.92,12521.0,106.0962,106.0962,105.9762,106.0501,12521.0
2020-08-27 11:00:00,114.94,114.95,114.78,114.83,15413.0,106.0685,106.0778,105.9209,105.967,15413.0
2020-08-27 11:05:00,114.84,114.84,114.67,114.67,10636.0,105.9762,105.9762,105.8194,105.8194,10636.0
2020-08-27 11:10:00,114.66,114.66,114.52,114.56,4722.0,105.8101,105.8101,105.6809,105.7179,4722.0
2020-08-27 11:15:00,114.57,114.57,114.39,114.48,9354.0,105.7271,105.7271,105.561,105.644,9354.0
2020-08-27 11:20:00,114.45,114.56,114.42,114.51,8481.0,105.6163,105.7179,105.5887,105.6717,8481.0
2020-08-27 11:25:00,114.46,114.46,114.33,114.37,7683.0,105.6256,105.6256,105.5056,105.5425,7683.0
2020-08-27 11:30:00,114.33,114.36,114.19,114.35,35357.0,105.5056,105.5333,105.3764,105.5241,35357.0
2020-08-27 11:35:00,114.35,114.48,114.35,114.41,6665.0,105.5241,105.644,105.5241,105.5794,6665.0
2020-08-27 11:40:00,114.38,114.54,114.36,114.54,6187.0,105.5517,105.6994,105.5333,105.6994,6187.0
2020-08-27 11:45:00,114.57,114.6,114.47,114.48,4554.0,105.7271,105.7548,105.6348,105.644,4554.0
2020-08-27 11:50:00,114.49,114.51,114.39,114.45,4466.0,105.6533,105.6717,105.561,105.6163,4466.0
2020-08-27 11:55:00,114.46,114.53,114.46,114.5,2499.0,105.6256,105.6902,105.6256,105.6625,2499.0
2020-08-27 12:00:00,114.51,114.51,114.32,114.39,7783.0,105.6717,105.6717,105.4964,105.561,7783.0
2020-08-27 12:05:00,114.4,114.4,114.25,114.26,6729.0,105.5702,105.5702,105.4318,105.441,6729.0
2020-08-27 12:10:00,114.27,114.28,114.22,114.23,5211.0,105.4502,105.4595,105.4041,105.4133,5211.0
2020-08-27 12:15:00,114.23,114.24,114.15,114.15,2393.0,105.4133,105.4226,105.3395,105.3395,2393.0
2020-08-27 12:20:00,114.15,114.18,114.07,114.13,3950.0,105.3395,105.3672,105.2657,105.321,3950.0
2020-08-27 12:25:00,114.12,114.12,114.04,114.05,1965.0,105.3118,105.3118,105.238,105.2472,1965.0
2020-08-27 12:30:00,114.1,114.13,114.02,114.02,5701.0,105.2934,105.321,105.2195,105.2195,5701.0
2020-08-27 12:35:00,114.02,114.04,113.95,114.0,7149.0,105.2195,105.238,105.1549,105.2011,7149.0
2020-08-27 12:40:00,113.99,114.03,113.87,114.03,8235.0,105.1918,105.2288,105.0811,105.2288,8235.0
2020-08-27 12:45:00,114.0,114.07,113.92,113.98,6282.0,105.2011,105.2657,105.1273,105.1826,6282.0
2020-08-27 12:50:00,113.99,113.99,113.84,113.91,10051.0,105.1918,105.1918,105.0534,105.118,10051.0
2020-08-27 12:55:00,113.92,114.04,113.88,113.96,10948.0,105.1273,105.238,105.0903,105.1642,10948.0
2020-08-27 13:00:00,113.94,113.96,113.82,113.87,8134.0,105.1457,105.1642,105.035,105.0811,8134.0
2020-08-27 13:05:00,113.86,114.0,113.83,113.97,5186.0,105.0719,105.2011,105.0442,105.1734,5186.0
2020-08-27 13:10:00,113.95,114.05,113.95,114.05,2803.0,105.1549,105.2472,105.1549,105.2472,2803.0
2020-08-27 13:15:00,114.08,114.26,114.06,114.18,8545.0,105.2749,105.441,105.2564,105.3672,8545.0
2020-08-27 13:20:00,114.18,114.22,114.15,114.15,3343.0,105.3672,105.4041,105.3395,105.3395,3343.0
2020-08-27 13:25:00,114.16,114.17,114.1,114.12,6530.0,105.3487,105.358,105.2934,105.3118,6530.0
2020-08-27 13:30:00,114.12,114.14,114.06,114.09,2365.0,105.3118,105.3303,105.2564,105.2841,2365.0
2020-08-27 13:35:00,114.09,114.12,114.06,114.06,3033.0,105.2841,105.3118,105.2564,105.2564,3033.0
2020-08-27 13:40:00,114.07,114.14,114.06,114.14,6883.0,105.2657,105.3303,105.2564,105.3303,6883.0
2020-08-27 13:45:00,114.15,114.19,114.11,114.14,3451.0,105.3395,105.3764,105.3026,105.3303,3451.0
2020-08-27 13:50:00,114.11,114.12,114.0,114.03,3724.0,105.3026,105.3118,105.2011,105.2288,3724.0
2020-08-27 13:55:00,114.05,114.27,114.05,114.25,5533.0,105.2472,105.4502,105.2472,105.4318,5533.0
2020-08-27 14:00:00,114.25,114.3,114.23,114.24,5843.0,105.4318,105.4779,105.4133,105.4226,5843.0
2020-08-27 14:05:00,114.27,114.29,114.18,114.2,3416.0,105.4502,105.4687,105.3672,105.3856,3416.0
2020-08-27 14:10:00,114.17,114.24,114.17,114.19,2409.0,105.358,105.4226,105.358,105.3764,2409.0
2020-08-27 14:15:00,114.18,114.25,114.14,114.14,5339.0,105.3672,105.4318,105.3303,105.3303,5339.0
2020-08-27 14:20:00,114.14,114.19,114.12,114.12,3459.0,105.3303,105.3764,105.3118,105.3118,3459.0
2020-08-27 14:25:00,114.14,114.25,114.12,114.22,5617.0,105.3303,105.4318,105.3118,105.4041,5617.0
2020-08-27 14:30:00,114.22,114.29,114.21,114.23,5561.0,105.4041,105.4687,105.3949,105.4133,5561.0
2020-08-27 14:35:00,114.23,114.34,114.23,114.32,8322.0,105.4133,105.5148,105.4133,105.4964,8322.0
2020-08-27 14:40:00,114.34,114.34,114.24,114.24,3200.0,105.5148,105.5148,105.4226,105.4226,3200.0
2020-08-27 14:45:00,114.21,114.3,114.19,114.3,9628.0,105.3949,105.4779,105.3764,105.4779,9628.0
2020-08-27 14:50:00,114.28,114.31,114.23,114.29,6865.0,105.4595,105.4872,105.4133,105.4687,6865.0
2020-08-27 14:55:00,114.3,114.35,114.19,114.2,7409.0,105.4779,105.5241,105.3764,105.3856,7409.0
2020-08-27 15:00:00,114.21,114.32,114.07,114.27,30181.0,105.3949,105.4964,105.2657,105.4502,30181.0
2020-08-27 15:05:00,114.23,114.32,114.17,114.25,5999.0,105.4133,105.4964,105.358,105.4318,5999.0
2020-08-27 15:10:00,114.25,114.28,114.12,114.12,5710.0,105.4318,105.4595,105.3118,105.3118,5710.0
2020-08-27 15:15:00,114.16,114.27,114.13,114.27,5042.0,105.3487,105.4502,105.321,105.4502,5042.0
2020-08-27 15:20:00,114.27,114.27,114.17,114.2,6495.0,105.4502,105.4502,105.358,105.3856,6495.0
2020-08-27 15:25:00,114.21,114.25,114.19,114.23,5071.0,105.3949,105.4318,105.3764,105.4133,5071.0
2020-08-27 15:30:00,114.22,114.29,114.19,114.24,7223.0,105.4041,105.4687,105.3764,105.4226,7223.0
2020-08-27 15:35:00,114.21,114.22,114.16,114.17,7885.0,105.3949,105.4041,105.3487,105.358,7885.0
2020-08-27 15:40:00,114.18,114.28,114.15,114.19,11429.0,105.3672,105.4595,105.3395,105.3764,11429.0
2020-08-27 15:45:00,114.21,114.26,114.09,114.16,20645.0,105.3949,105.441,105.2841,105.3487,20645.0
2020-08-27 15:50:00,114.09,114.23,113.98,114.23,32259.0,105.2841,105.4133,105.1826,105.4133,32259.0
2020-08-27 15:55:00,114.25,114.4,114.06,114.27,104391.0,105.4318,105.5702,105.2564,105.4502,104391.0
2020-08-28 09:30:00,114.23,114.3,113.5,113.58,35376.0,105.4133,105.4779,104.7397,104.8135,35376.0
2020-08-28 09:35:00,113.62,113.96,113.57,113.81,7852.0,104.8504,105.1642,104.8043,105.0257,7852.0
2020-08-28 09:40:00,113.92,113.93,113.73,113.73,7845.0,105.1273,105.1365,104.9519,104.9519,7845.0
2020-08-28 09:45:00,113.71,113.98,113.64,113.9,12909.0,104.9335,105.1826,104.8689,105.1088,12909.0
2020-08-28 09:50:00,113.92,113.94,113.73,113.76,9599.0,105.1273,105.1457,104.9519,104.9796,9599.0
2020-08-28 09:55:00,113.72,113.73,113.43,113.43,13137.0,104.9427,104.9519,104.6751,104.6751,13137.0
2020-08-28 10:00:00,113.45,113.71,113.42,113.64,17454.0,104.6935,104.9335,104.6658,104.8689,17454.0
2020-08-28 10:05:00,113.63,113.67,113.45,113.47,13310.0,104.8596,104.8965,104.6935,104.712,13310.0
2020-08-28 10:10:00,113.5,113.72,113.46,113.46,14996.0,104.7397,104.9427,104.7028,104.7028,14996.0
2020-08-28 10:15:00,113.45,113.54,113.36,113.5,12884.0,104.6935,104.7766,104.6105,104.7397,12884.0
2020-08-28 10:20:00,113.55,113.65,113.45,113.49,10706.0,104.7858,104.8781,104.6935,104.7304,10706.0
2020-08-28 10:25:00,113.47,113.59,113.37,113.37,8429.0,104.712,104.8227,104.6197,104.6197,8429.0
2020-08-28 10:30:00,113.35,113.54,113.35,113.43,5420.0,104.6012,104.7766,104.6012,104.6751,5420.0
2020-08-28 10:35:00,113.44,113.46,113.32,113.45,7247.0,104.6843,104.7028,104.5736,104.6935,7247.0
2020-08-28 10:40:00,113.48,113.67,113.48,113.67,4946.0,104.7212,104.8965,104.7212,104.8965,4946.0
2020-08-28 10:45:00,113.63,113.64,113.56,113.56,4972.0,104.8596,104.8689,104.795,104.795,4972.0
2020-08-28 10:50:00,113.55,113.55,113.39,113.47,9049.0,104.7858,104.7858,104.6382,104.712,9049.0
2020-08-28 10:55:00,113.47,113.47,113.31,113.41,11479.0,104.712,104.712,104.5643,104.6566,11479.0
2020-08-28 11:00:00,113.43,113.54,113.41,113.44,10536.0,104.6751,104.7766,104.6566,104.6843,10536.0
2020-08-28 11:05:00,113.52,113.52,113.34,113.34,13100.0,104.7581,104.7581,104.592,104.592,13100.0
2020-08-28 11:10:00,113.36,113.49,113.36,113.49,9314.0,104.6105,104.7304,104.6105,104.7304,9314.0
2020-08-28 11:15:00,113.46,113.49,113.41,113.44,2703.0,104.7028,104.7304,104.6566,104.6843,2703.0
2020-08-28 11:20:00,113.45,113.49,113.36,113.37,2741.0,104.6935,104.7304,104.6105,104.6197,2741.0
2020-08-28 11:25:00,113.36,113.43,113.31,113.37,7133.0,104.6105,104.6751,104.5643,104.6197,7133.0
2020-08-28 11:30:00,113.37,113.37,113.29,113.29,2900.0,104.6197,104.6197,104.5459,104.5459,2900.0
2020-08-28 11:35:00,113.27,113.36,113.21,113.34,3137.0,104.5274,104.6105,104.4721,104.592,3137.0
2020-08-28 11:40:00,113.34,113.35,113.27,113.31,5486.0,104.592,104.6012,104.5274,104.5643,5486.0
2020-08-28 11:45:00,113.31,113.4,113.29,113.4,15226.0,104.5643,104.6474,104.5459,104.6474,15226.0
2020-08-28 11:50:00,113.43,113.43,113.34,113.43,3359.0,104.6751,104.6751,104.592,104.6751,3359.0
2020-08-28 11:55:00,113.43,113.43,113.4,113.43,3635.0,104.6751,104.6751,104.6474,104.6751,3635.0
2020-08-28 12:00:00,113.42,113.45,113.34,113.41,7956.0,104.6658,104.6935,104.592,104.6566,7956.0
2020-08-28 12:05:00,113.4,113.43,113.36,113.4,4040.0,104.6474,104.6751,104.6105,104.6474,4040.0
2020-08-28 12:10:00,113.38,113.45,113.37,113.45,4306.0,104.6289,104.6935,104.6197,104.6935,4306.0
2020-08-28 12:15:00,113.41,113.47,113.4,113.47,5775.0,104.6566,104.712,104.6474,104.712,5775.0
2020-08-28 12:20:00,113.48,113.51,113.45,113.47,4485.0,104.7212,104.7489,104.6935,104.712,4485.0
2020-08-28 12:25:00,113.47,113.47,113.43,113.45,2784.0,104.712,104.712,104.6751,104.6935,2784.0
2020-08-28 12:30:00,113.46,113.6,113.46,113.6,18471.0,104.7028,104.832,104.7028,104.832,18471.0
2020-08-28 12:35:00,113.59,113.7,113.59,113.7,3623.0,104.8227,104.9242,104.8227,104.9242,3623.0
2020-08-28 12:40:00,113.74,113.91,113.73,113.89,8390.0,104.9611,105.118,104.9519,105.0996,8390.0
2020-08-28 12:45:00,113.89,113.91,113.82,113.89,26837.0,105.0996,105.118,105.035,105.0996,26837.0
2020-08-28 12:50:00,113.87,113.9,113.83,113.88,42963.0,105.0811,105.1088,105.0442,105.0903,42963.0
2020-08-28 12:55:00,113.89,113.9,113.82,113.83,5241.0,105.0996,105.1088,105.035,105.0442,5241.0
2020-08-28 13:00:00,113.86,113.86,113.81,113.81,1468.0,105.0719,105.0719,105.0257,105.0257,1468.0
2020-08-28 13:05:00,113.82,113.82,113.64,113.67,14996.0,105.035,105.035,104.8689,104.8965,14996.0
2020-08-28 13:10:00,113.69,113.84,113.69,113.73,6632.0,104.915,105.0534,104.915,104.9519,6632.0
2020-08-28 13:15:00,113.75,113.81,113.71,113.73,9849.0,104.9704,105.0257,104.9335,104.9519,9849.0
2020-08-28 13:20:00,113.73,113.75,113.67,113.68,4901.0,104.9519,104.9704,104.8965,104.9058,4901.0
2020-08-28 13:25:00,113.67,113.67,113.54,113.54,3686.0,104.8965,104.8965,104.7766,104.7766,3686.0
2020-08-28 13:30:00,113.53,113.59,113.49,113.59,5994.0,104.7674,104.8227,104.7304,104.8227,5994.0
2020-08-28 13:35:00,113.56,113.56,113.44,113.44,3731.0,104.795,104.795,104.6843,104.6843,3731.0
2020-08-28 13:40:00,113.44,113.44,113.37,113.41,8004.0,104.6843,104.6843,104.6197,104.6566,8004.0
2020-08-28 13:45:00,113.43,113.47,113.38,113.42,13001.0,104.6751,104.712,104.6289,104.6658,13001.0
2020-08-28 13:50:00,113.43,113.48,113.39,113.48,3247.0,104.6751,104.7212,104.6382,104.7212,3247.0
2020-08-28 13:55:00,113.47,113.51,113.38,113.4,5884.0,104.712,104.7489,104.6289,104.6474,5884.0
2020-08-28 14:00:00,113.4,113.53,113.36,113.48,6289.0,104.6474,104.7674,104.6105,104.7212,6289.0
2020-08-28 14:05:00,113.49,113.52,113.39,113.4,5417.0,104.7304,104.7581,104.6382,104.6474,5417.0
2020-08-28 14:10:00,113.4,113.49,113.37,113.49,2954.0,104.6474,104.7304,104.6197,104.7304,2954.0
2020-08-28 14:15:00,113.49,113.49,113.45,113.47,5165.0,104.7304,104.7304,104.6935,104.712,5165.0
2020-08-28 14:20:00,113.47,113.5,113.45,113.48,5590.0,104.712,104.7397,104.6935,104.7212,5590.0
2020-08-28 14:25:00,113.47,113.5,113.43,113.45,2974.0,104.712,104.7397,104.6751,104.6935,2974.0
2020-08-28 14:30:00,113.44,113.59,113.43,113.59,7199.0,104.6843,104.8227,104.6751,104.8227,7199.0
2020-08-28 14:35:00,113.59,113.64,113.57,113.58,6251.0,104.8227,104.8689,104.8043,104.8135,6251.0
2020-08-28 14:40:00,113.59,113.66,113.57,113.65,4364.0,104.8227,104.8873,104.8043,104.8781,4364.0
2020-08-28 14:45:00,113.66,113.73,113.6,113.72,5328.0,104.8873,104.9519,104.832,104.9427,5328.0
2020-08-28 14:50:00,113.74,113.75,113.64,113.75,11184.0,104.9611,104.9704,104.8689,104.9704,11184.0
2020-08-28 14:55:00,113.79,113.88,113.73,113.87,6832.0,105.0073,105.0903,104.9519,105.0811,6832.0
2020-08-28 15:00:00,113.9,113.92,113.81,113.9,6346.0,105.1088,105.1273,105.0257,105.1088,6346.0
2020-08-28 15:05:00,113.9,113.96,113.82,113.91,4803.0,105.1088,105.1642,105.035,105.118,4803.0
2020-08-28 15:10:00,113.93,114.01,113.89,113.97,22189.0,105.1365,105.2103,105.0996,105.1734,22189.0
2020-08-28 15:15:00,113.97,114.04,113.95,114.01,7360.0,105.1734,105.238,105.1549,105.2103,7360.0
2020-08-28 15:20:00,114.0,114.04,113.83,113.9,28691.0,105.2011,105.238,105.0442,105.1088,28691.0
2020-08-28 15:25:00,113.89,113.98,113.89,113.94,7767.0,105.0996,105.1826,105.0996,105.1457,7767.0
2020-08-28 15:30:00,113.93,113.98,113.91,113.98,3502.0,105.1365,105.1826,105.118,105.1826,3502.0
2020-08-28 15:35:00,113.98,113.98,113.92,113.97,8795.0,105.1826,105.1826,105.1273,105.1734,8795.0
2020-08-28 15:40:00,113.98,113.98,113.87,113.9,11464.0,105.1826,105.1826,105.0811,105.1088,11464.0
2020-08-28 15:45:00,113.91,113.94,113.87,113.87,16071.0,105.118,105.1457,105.0811,105.0811,16071.0
2020-08-28 15:50:00,113.84,113.93,113.78,113.82,57719.0,105.0534,105.1365,104.9981,105.035,57719.0
2020-08-28 15:55:00,113.82,114.05,113.82,114.01,54803.0,105.035,105.2472,105.035,105.2103,54803.0
2020-08-31 09:30:00,113.64,114.11,113.64,114.01,34884.0,104.8689,105.3026,104.8689,105.2103,34884.0
2020-08-31 09:35:00,114.0,114.15,113.89,114.08,10492.0,105.2011,105.3395,105.0996,105.2749,10492.0
2020-08-31 09:40:00,114.08,114.1,113.74,114.04,7520.0,105.2749,105.2934,104.9611,105.238,7520.0
2020-08-31 09:45:00,113.96,114.13,113.89,113.89,4300.0,105.1642,105.321,105.0996,105.0996,4300.0
2020-08-31 09:50:00,113.72,113.86,113.69,113.79,6857.0,104.9427,105.0719,104.915,105.0073,6857.0
2020-08-31 09:55:00,113.79,113.79,113.66,113.67,5703.0,105.0073,105.0073,104.8873,104.8965,5703.0
2020-08-31 10:00:00,113.72,113.92,113.58,113.92,10688.0,104.9427,105.1273,104.8135,105.1273,10688.0
2020-08-31 10:05:00,113.87,113.92,113.83,113.84,8330.0,105.0811,105.1273,105.0442,105.0534,8330.0
2020-08-31 10:10:00,113.82,113.97,113.8,113.93,15872.0,105.035,105.1734,105.0165,105.1365,15872.0
2020-08-31 10:15:00,113.89,114.06,113.81,114.06,4713.0,105.0996,105.2564,105.0257,105.2564,4713.0
2020-08-31 10:20:00,114.02,114.02,113.85,113.89,5804.0,105.2195,105.2195,105.0627,105.0996,5804.0
2020-08-31 10:25:00,113.78,113.86,113.69,113.77,8560.0,104.9981,105.0719,104.915,104.9888,8560.0
2020-08-31 10:30:00,113.77,113.93,113.76,113.93,7661.0,104.9888,105.1365,104.9796,105.1365,7661.0
2020-08-31 10:35:00,113.94,113.97,113.79,113.79,7605.0,105.1457,105.1734,105.0073,105.0073,7605.0
2020-08-31 10:40:00,113.77,113.77,113.64,113.67,5539.0,104.9888,104.9888,104.8689,104.8965,5539.0
2020-08-31 10:45:00,113.66,113.79,113.64,113.79,7813.0,104.8873,105.0073,104.8689,105.0073,7813.0
2020-08-31 10:50:00,113.78,113.89,113.74,113.87,16138.0,104.9981,105.0996,104.9611,105.0811,16138.0
2020-08-31 10:55:00,113.87,113.89,113.82,113.85,8207.0,105.0811,105.0996,105.035,105.0627,8207.0
2020-08-31 11:00:00,113.87,114.02,113.84,114.01,12626.0,105.0811,105.2195,105.0534,105.2103,12626.0
2020-08-31 11:05:00,114.0,114.22,113.99,114.16,27364.0,105.2011,105.4041,105.1918,105.3487,27364.0
2020-08-31 11:10:00,114.15,114.24,114.09,114.23,6355.0,105.3395,105.4226,105.2841,105.4133,6355.0
2020-08-31 11:15:00,114.23,114.47,114.22,114.39,15343.0,105.4133,105.6348,105.4041,105.561,15343.0
2020-08-31 11:20:00,114.35,114.36,114.22,114.24,19745.0,105.5241,105.5333,105.4041,105.4226,19745.0
2020-08-31 11:25:00,114.26,114.31,114.12,114.13,5908.0,105.441,105.4872,105.3118,105.321,5908.0
2020-08-31 11:30:00,114.11,114.17,114.03,114.12,3952.0,105.3026,105.358,105.2288,105.3118,3952.0
2020-08-31 11:35:00,114.15,114.32,114.14,114.24,7032.0,105.3395,105.4964,105.3303,105.4226,7032.0
2020-08-31 11:40:00,114.25,114.27,114.19,114.2,4359.0,105.4318,105.4502,105.3764,105.3856,4359.0
2020-08-31 11:45:00,114.21,114.23,114.15,114.16,3769.0,105.3949,105.4133,105.3395,105.3487,3769.0
2020-08-31 11:50:00,114.15,114.22,114.12,114.13,5360.0,105.3395,105.4041,105.3118,105.321,5360.0
2020-08-31 11:55:00,114.1,114.14,114.06,114.14,3211.0,105.2934,105.3303,105.2564,105.3303,3211.0
2020-08-31 12:00:00,114.09,114.11,114.06,114.11,2949.0,105.2841,105.3026,105.2564,105.3026,2949.0
2020-08-31 12:05:00,114.14,114.15,114.07,114.12,3070.0,105.3303,105.3395,105.2657,105.3118,3070.0
2020-08-31 12:10:00,114.1,114.12,114.06,114.08,1486.0,105.2934,105.3118,105.2564,105.2749,1486.0
2020-08-31 12:15:00,114.06,114.12,114.04,114.07,4624.0,105.2564,105.3118,105.238,105.2657,4624.0
2020-08-31 12:20:00,114.06,114.09,114.02,114.06,8254.0,105.2564,105.2841,105.2195,105.2564,8254.0
2020-08-31 12:25:00,114.06,114.07,114.02,114.06,4626.0,105.2564,105.2657,105.2195,105.2564,4626.0
2020-08-31 12:30:00,114.06,114.08,114.02,114.03,2531.0,105.2564,105.2749,105.2195,105.2288,2531.0
2020-08-31 12:35:00,114.04,114.06,114.02,114.06,9933.0,105.238,105.2564,105.2195,105.2564,9933.0
2020-08-31 12:40:00,114.03,114.18,114.03,114.13,14881.0,105.2288,105.3672,105.2288,105.321,14881.0
2020-08-31 12:45:00,114.1,114.1,114.04,114.04,4362.0,105.2934,105.2934,105.238,105.238,4362.0
2020-08-31 12:50:00,114.05,114.11,114.02,114.11,6195.0,105.2472,105.3026,105.2195,105.3026,6195.0
2020-08-31 12:55:00,114.11,114.12,114.02,114.11,8200.0,105.3026,105.3118,105.2195,105.3026,8200.0
2020-08-31 13:00:00,114.09,114.09,114.02,114.02,3956.0,105.2841,105.2841,105.2195,105.2195,3956.0
2020-08-31 13:05:00,114.04,114.06,114.02,114.02,16206.0,105.238,105.2564,105.2195,105.2195,16206.0
2020-08-31 13:10:00,114.04,114.11,114.02,114.11,4838.0,105.238,105.3026,105.2195,105.3026,4838.0
2020-08-31 13:15:00,114.11,114.18,114.11,114.18,3353.0,105.3026,105.3672,105.3026,105.3672,3353.0
2020-08-31 13:20:00,114.17,114.19,114.12,114.14,4231.0,105.358,105.3764,105.3118,105.3303,4231.0
2020-08-31 13:25:00,114.14,114.18,114.12,114.15,4319.0,105.3303,105.3672,105.3118,105.3395,4319.0
2020-08-31 13:30:00,114.15,114.15,114.12,114.13,2860.0,105.3395,105.3395,105.3118,105.321,2860.0
2020-08-31 13:35:00,114.11,114.11,114.03,114.04,6190.0,105.3026,105.3026,105.2288,105.238,6190.0
2020-08-31 13:40:00,114.05,114.06,114.02,114.05,7170.0,105.2472,105.2564,105.2195,105.2472,7170.0
2020-08-31 13:45:00,114.02,114.08,114.02,114.04,10566.0,105.2195,105.2749,105.2195,105.238,10566.0
2020-08-31 13:50:00,114.04,114.07,114.04,114.04,8511.0,105.238,105.2657,105.238,105.238,8511.0
2020-08-31 13:55:00,114.04,114.06,114.03,114.04,5911.0,105.238,105.2564,105.2288,105.238,5911.0
2020-08-31 14:00:00,114.05,114.05,113.89,113.9,22602.0,105.2472,105.2472,105.0996,105.1088,22602.0
2020-08-31 14:05:00,113.9,113.9,113.79,113.79,5591.0,105.1088,105.1088,105.0073,105.0073,5591.0
2020-08-31 14:10:00,113.79,113.8,113.69,113.7,4428.0,105.0073,105.0165,104.915,104.9242,4428.0
2020-08-31 14:15:00,113.69,113.69,113.65,113.69,7941.0,104.915,104.915,104.8781,104.915,7941.0
2020-08-31 14:20:00,113.69,113.69,113.63,113.63,4593.0,104.915,104.915,104.8596,104.8596,4593.0
2020-08-31 14:25:00,113.66,113.69,113.58,113.6,8170.0,104.8873,104.915,104.8135,104.832,8170.0
2020-08-31 14:30:00,113.59,113.64,113.59,113.62,6152.0,104.8227,104.8689,104.8227,104.8504,6152.0
2020-08-31 14:35:00,113.63,113.66,113.62,113.65,8705.0,104.8596,104.8873,104.8504,104.8781,8705.0
2020-08-31 14:40:00,113.65,113.75,113.65,113.75,9656.0,104.8781,104.9704,104.8781,104.9704,9656.0
2020-08-31 14:45:00,113.76,113.8,113.73,113.79,12124.0,104.9796,105.0165,104.9519,105.0073,12124.0
2020-08-31 14:50:00,113.8,113.86,113.77,113.84,9085.0,105.0165,105.0719,104.9888,105.0534,9085.0
2020-08-31 14:55:00,113.83,113.89,113.83,113.84,6140.0,105.0442,105.0996,105.0442,105.0534,6140.0
2020-08-31 15:00:00,113.82,113.85,113.75,113.78,10005.0,105.035,105.0627,104.9704,104.9981,10005.0
2020-08-31 15:05:00,113.79,113.89,113.77,113.85,11504.0,105.0073,105.0996,104.9888,105.0627,11504.0
2020-08-31 15:10:00,113.86,113.86,113.78,113.79,4258.0,105.0719,105.0719,104.9981,105.0073,4258.0
2020-08-31 15:15:00,113.78,113.8,113.66,113.67,8707.0,104.9981,105.0165,104.8873,104.8965,8707.0
2020-08-31 15:20:00,113.66,113.71,113.62,113.63,6788.0,104.8873,104.9335,104.8504,104.8596,6788.0
2020-08-31 15:25:00,113.63,113.8,113.6,113.79,14297.0,104.8596,105.0165,104.832,105.0073,14297.0
2020-08-31 15:30:00,113.77,113.91,113.76,113.87,8137.0,104.9888,105.118,104.9796,105.0811,8137.0
2020-08-31 15:35:00,113.87,113.94,113.83,113.85,6831.0,105.0811,105.1457,105.0442,105.0627,6831.0
2020-08-31 15:40:00,113.85,113.96,113.81,113.96,12637.0,105.0627,105.1642,105.0257,105.1642,12637.0
2020-08-31 15:45:00,113.97,114.11,113.96,114.07,14204.0,105.1734,105.3026,105.1642,105.2657,14204.0
2020-08-31 15:50:00,114.05,114.14,113.95,114.09,30101.0,105.2472,105.3303,105.1549,105.2841,30101.0
2020-08-31 15:55:00,114.07,114.21,113.91,113.91,111942.0,105.2657,105.3949,105.118,105.118,111942.0
2020-09-01 09:30:00,113.37,113.81,112.82,113.5,45107.0,104.6197,105.0257,104.1122,104.7397,45107.0
2020-09-01 09:35:00,113.62,113.65,113.22,113.32,7097.0,104.8504,104.8781,104.4813,104.5736,7097.0
2020-09-01 09:40:00,113.36,113.4,113.14,113.32,8346.0,104.6105,104.6474,104.4075,104.5736,8346.0
2020-09-01 09:45:00,113.25,113.44,113.14,113.44,12362.0,104.509,104.6843,104.4075,104.6843,12362.0
2020-09-01 09:50:00,113.34,113.45,113.33,113.44,2966.0,104.592,104.6935,104.5828,104.6843,2966.0
2020-09-01 09:55:00,113.39,113.4,113.07,113.13,9605.0,104.6382,104.6474,104.3429,104.3982,9605.0
2020-09-01 10:00:00,113.17,113.24,113.07,113.14,11201.0,104.4351,104.4997,104.3429,104.4075,11201.0
2020-09-01 10:05:00,113.13,113.16,112.98,113.07,11437.0,104.3982,104.4259,104.2598,104.3429,11437.0
2020-09-01 10:10:00,113.0,113.07,112.97,113.07,14347.0,104.2783,104.3429,104.2506,104.3429,14347.0
2020-09-01 10:15:00,113.08,113.11,112.94,112.99,25308.0,104.3521,104.3798,104.2229,104.269,25308.0
2020-09-01 10:20:00,113.01,113.1,112.99,113.02,5810.0,104.2875,104.3705,104.269,104.2967,5810.0
2020-09-01 10:25:00,112.98,113.13,112.98,113.07,6714.0,104.2598,104.3982,104.2598,104.3429,6714.0
2020-09-01 10:30:00,113.02,113.13,113.01,113.12,6157.0,104.2967,104.3982,104.2875,104.389,6157.0
2020-09-01 10:35:00,113.11,113.13,113.0,113.05,6079.0,104.3798,104.3982,104.2783,104.3244,6079.0
2020-09-01 10:40:00,113.05,113.13,113.03,113.11,10726.0,104.3244,104.3982,104.3059,104.3798,10726.0
2020-09-01 10:45:00,113.13,113.26,113.13,113.2,9796.0,104.3982,104.5182,104.3982,104.4628,9796.0
2020-09-01 10:50:00,113.17,113.21,113.08,113.08,13060.0,104.4351,104.4721,104.3521,104.3521,13060.0
2020-09-01 10:55:00,113.09,113.2,113.01,113.15,10406.0,104.3613,104.4628,104.2875,104.4167,10406.0
2020-09-01 11:00:00,113.16,113.2,113.05,113.09,5034.0,104.4259,104.4628,104.3244,104.3613,5034.0
2020-09-01 11:05:00,113.11,113.13,113.02,113.1,8434.0,104.3798,104.3982,104.2967,104.3705,8434.0
2020-09-01 11:10:00,113.11,113.11,113.05,113.06,4532.0,104.3798,104.3798,104.3244,104.3336,4532.0
2020-09-01 11:15:00,113.1,113.24,113.08,113.12,6947.0,104.3705,104.4997,104.3521,104.389,6947.0
2020-09-01 11:20:00,113.1,113.26,113.08,113.15,9738.0,104.3705,104.5182,104.3521,104.4167,9738.0
2020-09-01 11:25:00,113.15,113.2,113.05,113.17,6319.0,104.4167,104.4628,104.3244,104.4351,6319.0
2020-09-01 11:30:00,113.14,113.32,113.12,113.3,5365.0,104.4075,104.5736,104.389,104.5551,5365.0
2020-09-01 11:35:00,113.33,113.42,113.28,113.39,21939.0,104.5828,104.6658,104.5366,104.6382,21939.0
2020-09-01 11:40:00,113.37,113.6,113.37,113.58,6038.0,104.6197,104.832,104.6197,104.8135,6038.0
2020-09-01 11:45:00,113.53,113.53,113.44,113.5,5373.0,104.7674,104.7674,104.6843,104.7397,5373.0
2020-09-01 11:50:00,113.48,113.49,113.41,113.41,3145.0,104.7212,104.7304,104.6566,104.6566,3145.0
2020-09-01 11:55:00,113.43,113.45,113.32,113.34,7409.0,104.6751,104.6935,104.5736,104.592,7409.0
2020-09-01 12:00:00,113.34,113.39,113.27,113.39,7776.0,104.592,104.6382,104.5274,104.6382,7776.0
2020-09-01 12:05:00,113.38,113.41,113.31,113.37,5687.0,104.6289,104.6566,104.5643,104.6197,5687.0
2020-09-01 12:10:00,113.37,113.46,113.36,113.44,4651.0,104.6197,104.7028,104.6105,104.6843,4651.0
2020-09-01 12:15:00,113.45,113.47,113.37,113.43,11140.0,104.6935,104.712,104.6197,104.6751,11140.0
2020-09-01 12:20:00,113.47,113.47,113.37,113.37,9885.0,104.712,104.712,104.6197,104.6197,9885.0
2020-09-01 12:25:00,113.37,113.37,113.25,113.27,4084.0,104.6197,104.6197,104.509,104.5274,4084.0
2020-09-01 12:30:00,113.25,113.26,113.19,113.21,7361.0,104.509,104.5182,104.4536,104.4721,7361.0
2020-09-01 12:35:00,113.21,113.25,113.15,113.15,6938.0,104.4721,104.509,104.4167,104.4167,6938.0
2020-09-01 12:40:00,113.15,113.21,113.12,113.17,6565.0,104.4167,104.4721,104.389,104.4351,6565.0
2020-09-01 12:45:00,113.17,113.17,113.09,113.1,4939.0,104.4351,104.4351,104.3613,104.3705,4939.0
2020-09-01 12:50:00,113.08,113.08,112.98,113.04,13209.0,104.3521,104.3521,104.2598,104.3152,13209.0
2020-09-01 12:55:00,113.03,113.1,113.01,113.08,7549.0,104.3059,104.3705,104.2875,104.3521,7549.0
2020-09-01 13:00:00,113.08,113.1,113.0,113.09,6361.0,104.3521,104.3705,104.2783,104.3613,6361.0
2020-09-01 13:05:00,113.09,113.09,112.99,113.03,5441.0,104.3613,104.3613,104.269,104.3059,5441.0
2020-09-01 13:10:00,113.02,113.09,113.01,113.06,5491.0,104.2967,104.3613,104.2875,104.3336,5491.0
2020-09-01 13:15:00,113.06,113.11,113.05,113.1,2885.0,104.3336,104.3798,104.3244,104.3705,2885.0
2020-09-01 13:20:00,113.1,113.1,113.04,113.08,11164.0,104.3705,104.3705,104.3152,104.3521,11164.0
2020-09-01 13:25:00,113.08,113.09,113.05,113.07,3155.0,104.3521,104.3613,104.3244,104.3429,3155.0
2020-09-01 13:30:00,113.05,113.06,112.95,113.02,6754.0,104.3244,104.3336,104.2321,104.2967,6754.0
2020-09-01 13:35:00,113.02,113.08,113.0,113.03,6569.0,104.2967,104.3521,104.2783,104.3059,6569.0
2020-09-01 13:40:00,113.03,113.18,113.03,113.17,3971.0,104.3059,104.4444,104.3059,104.4351,3971.0
2020-09-01 13:45:00,113.18,113.29,113.17,113.26,5760.0,104.4444,104.5459,104.4351,104.5182,5760.0
2020-09-01 13:50:00,113.26,113.3,113.22,113.23,7928.0,104.5182,104.5551,104.4813,104.4905,7928.0
2020-09-01 13:55:00,113.25,113.26,113.19,113.21,4709.0,104.509,104.5182,104.4536,104.4721,4709.0
2020-09-01 14:00:00,113.22,113.42,113.21,113.41,12319.0,104.4813,104.6658,104.4721,104.6566,12319.0
2020-09-01 14:05:00,113.43,113.47,113.39,113.45,4085.0,104.6751,104.712,104.6382,104.6935,4085.0
2020-09-01 14:10:00,113.47,113.53,113.43,113.46,8059.0,104.712,104.7674,104.6751,104.7028,8059.0
2020-09-01 14:15:00,113.45,113.49,113.43,113.46,4097.0,104.6935,104.7304,104.6751,104.7028,4097.0
2020-09-01 14:20:00,113.46,113.56,113.46,113.56,6377.0,104.7028,104.795,104.7028,104.795,6377.0
2020-09-01 14:25:00,113.59,113.6,113.49,113.55,7211.0,104.8227,104.832,104.7304,104.7858,7211.0
2020-09-01 14:30:00,113.55,113.65,113.55,113.65,5004.0,104.7858,104.8781,104.7858,104.8781,5004.0
2020-09-01 14:35:00,113.64,113.81,113.64,113.8,6891.0,104.8689,105.0257,104.8689,105.0165,6891.0
2020-09-01 14:40:00,113.8,113.82,113.76,113.77,9460.0,105.0165,105.035,104.9796,104.9888,9460.0
2020-09-01 14:45:00,113.77,113.78,113.7,113.7,6028.0,104.9888,104.9981,104.9242,104.9242,6028.0
2020-09-01 14:50:00,113.74,113.75,113.62,113.65,4399.0,104.9611,104.9704,104.8504,104.8781,4399.0
2020-09-01 14:55:00,113.64,113.72,113.58,113.64,4417.0,104.8689,104.9427,104.8135,104.8689,4417.0
2020-09-01 15:00:00,113.64,113.66,113.56,113.56,7181.0,104.8689,104.8873,104.795,104.795,7181.0
2020-09-01 15:05:00,113.56,113.61,113.49,113.49,5747.0,104.795,104.8412,104.7304,104.7304,5747.0
2020-09-01 15:10:00,113.51,113.55,113.37,113.38,6108.0,104.7489,104.7858,104.6197,104.6289,6108.0
2020-09-01 15:15:00,113.39,113.46,113.36,113.42,8662.0,104.6382,104.7028,104.6105,104.6658,8662.0
2020-09-01 15:20:00,113.41,113.45,113.38,113.43,6087.0,104.6566,104.6935,104.6289,104.6751,6087.0
2020-09-01 15:25:00,113.43,113.5,113.43,113.43,5781.0,104.6751,104.7397,104.6751,104.6751,5781.0
2020-09-01 15:30:00,113.42,113.48,113.4,113.41,8997.0,104.6658,104.7212,104.6474,104.6566,8997.0
2020-09-01 15:35:00,113.42,113.43,113.33,113.4,15145.0,104.6658,104.6751,104.5828,104.6474,15145.0
2020-09-01 15:40:00,113.4,113.6,113.38,113.58,16725.0,104.6474,104.832,104.6289,104.8135,16725.0
2020-09-01 15:45:00,113.57,113.57,113.4,113.44,20457.0,104.8043,104.8043,104.6474,104.6843,20457.0
2020-09-01 15:50:00,113.42,113.44,113.34,113.41,25384.0,104.6658,104.6843,104.592,104.6566,25384.0
2020-09-01 15:55:00,113.42,113.69,113.36,113.65,47430.0,104.6658,104.915,104.6105,104.8781,47430.0
2020-09-02 09:30:00,113.64,113.72,113.37,113.52,47075.0,104.8689,104.9427,104.6197,104.7581,47075.0
2020-09-02 09:35:00,113.5,113.82,113.49,113.82,11261.0,104.7397,105.035,104.7304,105.035,11261.0
2020-09-02 09:40:00,113.82,113.99,113.6,113.95,10416.0,105.035,105.1918,104.832,105.1549,10416.0
2020-09-02 09:45:00,113.92,114.1,113.89,113.9,11625.0,105.1273,105.2934,105.0996,105.1088,11625.0
2020-09-02 09:50:00,113.88,114.23,113.86,114.18,11348.0,105.0903,105.4133,105.0719,105.3672,11348.0
2020-09-02 09:55:00,114.19,114.81,114.19,114.76,17552.0,105.3764,105.9486,105.3764,105.9024,17552.0
2020-09-02 10:00:00,114.75,114.75,114.34,114.5,19578.0,105.8932,105.8932,105.5148,105.6625,19578.0
2020-09-02 10:05:00,114.52,114.57,114.42,114.45,6999.0,105.6809,105.7271,105.5887,105.6163,6999.0
2020-09-02 10:10:00,114.44,114.67,114.44,114.55,11849.0,105.6071,105.8194,105.6071,105.7086,11849.0
2020-09-02 10:15:00,114.55,114.58,114.15,114.22,16550.0,105.7086,105.7363,105.3395,105.4041,16550.0
2020-09-02 10:20:00,114.22,114.44,114.22,114.37,15763.0,105.4041,105.6071,105.4041,105.5425,15763.0
2020-09-02 10:25:00,114.4,114.48,114.18,114.2,14686.0,105.5702,105.644,105.3672,105.3856,14686.0
2020-09-02 10:30:00,114.21,114.34,114.16,114.25,13980.0,105.3949,105.5148,105.3487,105.4318,13980.0
2020-09-02 10:35:00,114.26,114.4,114.23,114.38,16723.0,105.441,105.5702,105.4133,105.5517,16723.0
2020-09-02 10:40:00,114.39,114.44,114.2,114.37,11911.0,105.561,105.6071,105.3856,105.5425,11911.0
2020-09-02 10:45:00,114.35,114.42,114.32,114.32,14445.0,105.5241,105.5887,105.4964,105.4964,14445.0
2020-09-02 10:50:00,114.32,114.43,114.28,114.43,13561.0,105.4964,105.5979,105.4595,105.5979,13561.0
2020-09-02 10:55:00,114.41,114.56,114.4,114.48,8484.0,105.5794,105.7179,105.5702,105.644,8484.0
2020-09-02 11:00:00,114.49,114.65,114.45,114.65,8572.0,105.6533,105.8009,105.6163,105.8009,8572.0
2020-09-02 11:05:00,114.64,114.78,114.64,114.7,10869.0,105.7917,105.9209,105.7917,105.847,10869.0
2020-09-02 11:10:00,114.68,114.72,114.59,114.63,8591.0,105.8286,105.8655,105.7455,105.7825,8591.0
2020-09-02 11:15:00,114.64,114.74,114.6,114.7,9061.0,105.7917,105.884,105.7548,105.847,9061.0
2020-09-02 11:20:00,114.69,114.72,114.67,114.69,7869.0,105.8378,105.8655,105.8194,105.8378,7869.0
2020-09-02 11:25:00,114.7,114.71,114.59,114.67,12674.0,105.847,105.8563,105.7455,105.8194,12674.0
2020-09-02 11:30:00,114.7,114.82,114.67,114.8,16039.0,105.847,105.9578,105.8194,105.9393,16039.0
2020-09-02 11:35:00,114.85,115.06,114.83,114.86,37388.0,105.9855,106.1793,105.967,105.9947,37388.0
2020-09-02 11:40:00,114.87,114.88,114.75,114.76,11757.0,106.0039,106.0132,105.8932,105.9024,11757.0
2020-09-02 11:45:00,114.78,114.92,114.7,114.81,10099.0,105.9209,106.0501,105.847,105.9486,10099.0
2020-09-02 11:50:00,114.76,114.91,114.71,114.86,14169.0,105.9024,106.0408,105.8563,105.9947,14169.0
2020-09-02 11:55:00,114.87,114.9,114.79,114.84,19467.0,106.0039,106.0316,105.9301,105.9762,19467.0
2020-09-02 12:00:00,114.84,114.93,114.82,114.83,8517.0,105.9762,106.0593,105.9578,105.967,8517.0
2020-09-02 12:05:00,114.82,114.86,114.78,114.8,12021.0,105.9578,105.9947,105.9209,105.9393,12021.0
2020-09-02 12:10:00,114.8,114.8,114.64,114.67,8277.0,105.9393,105.9393,105.7917,105.8194,8277.0
2020-09-02 12:15:00,114.67,114.71,114.59,114.62,11464.0,105.8194,105.8563,105.7455,105.7732,11464.0
2020-09-02 12:20:00,114.63,114.71,114.59,114.69,6579.0,105.7825,105.8563,105.7455,105.8378,6579.0
2020-09-02 12:25:00,114.64,114.74,114.63,114.7,8387.0,105.7917,105.884,105.7825,105.847,8387.0
2020-09-02 12:30:00,114.68,114.68,114.58,114.68,5788.0,105.8286,105.8286,105.7363,105.8286,5788.0
2020-09-02 12:35:00,114.67,114.7,114.64,114.67,5979.0,105.8194,105.847,105.7917,105.8194,5979.0
2020-09-02 12:40:00,114.68,114.7,114.6,114.66,12210.0,105.8286,105.847,105.7548,105.8101,12210.0
2020-09-02 12:45:00,114.67,114.69,114.58,114.59,4895.0,105.8194,105.8378,105.7363,105.7455,4895.0
2020-09-02 12:50:00,114.6,114.61,114.47,114.48,5233.0,105.7548,105.764,105.6348,105.644,5233.0
2020-09-02 12:55:00,114.47,114.49,114.41,114.42,6646.0,105.6348,105.6533,105.5794,105.5887,6646.0
2020-09-02 13:00:00,114.44,114.47,114.34,114.43,8108.0,105.6071,105.6348,105.5148,105.5979,8108.0
2020-09-02 13:05:00,114.44,114.44,114.33,114.35,3908.0,105.6071,105.6071,105.5056,105.5241,3908.0
2020-09-02 13:10:00,114.38,114.48,114.37,114.44,5833.0,105.5517,105.644,105.5425,105.6071,5833.0
2020-09-02 13:15:00,114.46,114.49,114.44,114.47,6821.0,105.6256,105.6533,105.6071,105.6348,6821.0
2020-09-02 13:20:00,114.48,114.63,114.48,114.6,9483.0,105.644,105.7825,105.644,105.7548,9483.0
2020-09-02 13:25:00,114.61,114.69,114.59,114.68,5810.0,105.764,105.8378,105.7455,105.8286,5810.0
2020-09-02 13:30:00,114.68,114.75,114.63,114.74,10584.0,105.8286,105.8932,105.7825,105.884,10584.0
2020-09-02 13:35:00,114.75,114.86,114.7,114.82,11741.0,105.8932,105.9947,105.847,105.9578,11741.0
2020-09-02 13:40:00,114.81,114.87,114.78,114.85,11654.0,105.9486,106.0039,105.9209,105.9855,11654.0
2020-09-02 13:45:00,114.84,114.87,114.75,114.76,7795.0,105.9762,106.0039,105.8932,105.9024,7795.0
2020-09-02 13:50:00,114.78,114.82,114.72,114.82,9742.0,105.9209,105.9578,105.8655,105.9578,9742.0
2020-09-02 13:55:00,114.87,114.9,114.69,114.69,8305.0,106.0039,106.0316,105.8378,105.8378,8305.0
2020-09-02 14:00:00,114.7,114.72,114.53,114.58,5430.0,105.847,105.8655,105.6902,105.7363,5430.0
2020-09-02 14:05:00,114.57,114.58,114.4,114.44,19148.0,105.7271,105.7363,105.5702,105.6071,19148.0
2020-09-02 14:10:00,114.46,114.46,114.32,114.37,5962.0,105.6256,105.6256,105.4964,105.5425,5962.0
2020-09-02 14:15:00,114.37,114.42,114.34,114.37,7732.0,105.5425,105.5887,105.5148,105.5425,7732.0
2020-09-02 14:20:00,114.38,114.43,114.36,114.39,10539.0,105.5517,105.5979,105.5333,105.561,10539.0
2020-09-02 14:25:00,114.37,114.38,114.31,114.33,10832.0,105.5425,105.5517,105.4872,105.5056,10832.0
2020-09-02 14:30:00,114.31,114.37,114.28,114.37,15145.0,105.4872,105.5425,105.4595,105.5425,15145.0
2020-09-02 14:35:00,114.34,114.39,114.3,114.37,13425.0,105.5148,105.561,105.4779,105.5425,13425.0
2020-09-02 14:40:00,114.37,114.41,114.22,114.22,27522.0,105.5425,105.5794,105.4041,105.4041,27522.0
2020-09-02 14:45:00,114.23,114.27,114.19,114.26,10241.0,105.4133,105.4502,105.3764,105.441,10241.0
2020-09-02 14:50:00,114.23,114.29,114.21,114.21,9709.0,105.4133,105.4687,105.3949,105.3949,9709.0
2020-09-02 14:55:00,114.2,114.24,114.17,114.19,42118.0,105.3856,105.4226,105.358,105.3764,42118.0
2020-09-02 15:00:00,114.19,114.27,114.14,114.24,15978.0,105.3764,105.4502,105.3303,105.4226,15978.0
2020-09-02 15:05:00,114.24,114.26,114.14,114.23,18414.0,105.4226,105.441,105.3303,105.4133,18414.0
2020-09-02 15:10:00,114.25,114.34,114.14,114.27,48291.0,105.4318,105.5148,105.3303,105.4502,48291.0
2020-09-02 15:15:00,114.28,114.28,114.16,114.26,32262.0,105.4595,105.4595,105.3487,105.441,32262.0
2020-09-02 15:20:00,114.26,114.34,114.2,114.29,128017.0,105.441,105.5148,105.3856,105.4687,128017.0
2020-09-02 15:25:00,114.32,114.32,114.17,114.26,30439.0,105.4964,105.4964,105.358,105.441,30439.0
2020-09-02 15:30:00,114.26,114.36,114.16,114.23,59301.0,105.441,105.5333,105.3487,105.4133,59301.0
2020-09-02 15:35:00,114.23,114.26,114.17,114.25,55783.0,105.4133,105.441,105.358,105.4318,55783.0
2020-09-02 15:40:00,114.25,114.27,114.1,114.19,98365.0,105.4318,105.4502,105.2934,105.3764,98365.0
2020-09-02 15:45:00,114.18,114.29,114.14,114.19,73876.0,105.3672,105.4687,105.3303,105.3764,73876.0
2020-09-02 15:50:00,114.19,114.38,114.11,114.38,330508.0,105.3764,105.5517,105.3026,105.5517,330508.0
2020-09-02 15:55:00,114.37,114.42,114.04,114.14,137970.0,105.5425,105.5887,105.238,105.3303,137970.0
2020-09-03 09:30:00,113.5,114.12,113.36,113.44,45282.0,105.2529,105.8279,105.1231,105.1973,45282.0
2020-09-03 09:35:00,113.39,113.86,113.34,113.79,10085.0,105.1509,105.5868,105.1045,105.5218,10085.0
2020-09-03 09:40:00,113.76,113.99,113.7,113.91,7664.0,105.494,105.7073,105.4384,105.6331,7664.0
2020-09-03 09:45:00,113.94,113.96,113.79,113.79,31048.0,105.6609,105.6795,105.5218,105.5218,31048.0
2020-09-03 09:50:00,113.73,113.9,113.68,113.83,19495.0,105.4662,105.6239,105.4198,105.5589,19495.0
2020-09-03 09:55:00,113.83,113.96,113.71,113.96,18715.0,105.5589,105.6795,105.4477,105.6795,18715.0
2020-09-03 10:00:00,113.95,113.95,113.62,113.62,9997.0,105.6702,105.6702,105.3642,105.3642,9997.0
2020-09-03 10:05:00,113.6,113.62,113.35,113.44,9133.0,105.3456,105.3642,105.1138,105.1973,9133.0
2020-09-03 10:10:00,113.45,113.6,113.42,113.53,13491.0,105.2065,105.3456,105.1787,105.2807,13491.0
2020-09-03 10:15:00,113.58,113.75,113.56,113.68,12555.0,105.3271,105.4847,105.3086,105.4198,12555.0
2020-09-03 10:20:00,113.68,113.73,113.32,113.41,13379.0,105.4198,105.4662,105.086,105.1695,13379.0
2020-09-03 10:25:00,113.41,113.65,113.4,113.54,11785.0,105.1695,105.392,105.1602,105.29,11785.0
2020-09-03 10:30:00,113.62,113.65,113.45,113.54,14560.0,105.3642,105.392,105.2065,105.29,14560.0
2020-09-03 10:35:00,113.55,113.57,113.37,113.45,19051.0,105.2993,105.3178,105.1324,105.2065,19051.0
2020-09-03 10:40:00,113.48,113.7,113.42,113.67,67609.0,105.2344,105.4384,105.1787,105.4106,67609.0
2020-09-03 10:45:00,113.64,113.75,113.52,113.55,51611.0,105.3827,105.4847,105.2715,105.2993,51611.0
2020-09-03 10:50:00,113.54,113.75,113.51,113.65,24058.0,105.29,105.4847,105.2622,105.392,24058.0
2020-09-03 10:55:00,113.58,113.64,113.55,113.61,7842.0,105.3271,105.3827,105.2993,105.3549,7842.0
2020-09-03 11:00:00,113.63,113.64,113.09,113.09,17683.0,105.3735,105.3827,104.8727,104.8727,17683.0
2020-09-03 11:05:00,113.15,113.15,112.68,112.8,22868.0,104.9283,104.9283,104.4925,104.6038,22868.0
2020-09-03 11:10:00,112.84,112.98,112.63,112.63,22164.0,104.6409,104.7707,104.4461,104.4461,22164.0
2020-09-03 11:15:00,112.7,112.7,111.84,111.84,28892.0,104.511,104.511,103.7135,103.7135,28892.0
2020-09-03 11:20:00,111.8,112.16,111.63,111.99,32027.0,103.6764,104.0103,103.5188,103.8526,32027.0
2020-09-03 11:25:00,111.94,112.08,111.82,111.92,23681.0,103.8063,103.9361,103.695,103.7877,23681.0
2020-09-03 11:30:00,111.93,112.3,111.84,112.0,27427.0,103.797,104.1401,103.7135,103.8619,27427.0
2020-09-03 11:35:00,112.0,112.19,111.71,112.19,46908.0,103.8619,104.0381,103.593,104.0381,46908.0
2020-09-03 11:40:00,112.13,112.56,112.11,112.37,9986.0,103.9825,104.3812,103.9639,104.205,9986.0
2020-09-03 11:45:00,112.37,112.44,112.25,112.32,4916.0,104.205,104.2699,104.0937,104.1587,4916.0
2020-09-03 11:50:00,112.36,112.46,112.16,112.18,19627.0,104.1957,104.2885,104.0103,104.0288,19627.0
2020-09-03 11:55:00,112.15,112.15,111.84,111.91,9819.0,104.001,104.001,103.7135,103.7784,9819.0
2020-09-03 12:00:00,111.87,111.87,111.68,111.73,7435.0,103.7414,103.7414,103.5652,103.6115,7435.0
2020-09-03 12:05:00,111.76,112.04,111.74,112.04,10644.0,103.6393,103.899,103.6208,103.899,10644.0
2020-09-03 12:10:00,112.05,112.11,111.97,112.01,3328.0,103.9083,103.9639,103.8341,103.8712,3328.0
2020-09-03 12:15:00,112.07,112.28,112.06,112.26,5530.0,103.9268,104.1216,103.9175,104.103,5530.0
2020-09-03 12:20:00,112.26,112.26,112.12,112.2,7783.0,104.103,104.103,103.9732,104.0474,7783.0
2020-09-03 12:25:00,112.19,112.21,112.02,112.03,7824.0,104.0381,104.0566,103.8805,103.8897,7824.0
2020-09-03 12:30:00,112.01,112.07,111.84,111.84,7624.0,103.8712,103.9268,103.7135,103.7135,7624.0
2020-09-03 12:35:00,111.81,111.91,111.72,111.75,34324.0,103.6857,103.7784,103.6023,103.6301,34324.0
2020-09-03 12:40:00,111.76,111.82,111.61,111.62,9757.0,103.6393,103.695,103.5002,103.5095,9757.0
2020-09-03 12:45:00,111.59,111.63,111.26,111.39,17862.0,103.4817,103.5188,103.1757,103.2962,17862.0
2020-09-03 12:50:00,111.41,111.47,111.25,111.31,12204.0,103.3148,103.3704,103.1664,103.222,12204.0
2020-09-03 12:55:00,111.33,111.45,111.03,111.03,12197.0,103.2406,103.3519,102.9624,102.9624,12197.0
2020-09-03 13:00:00,111.07,111.07,110.83,110.91,12093.0,102.9995,102.9995,102.7769,102.8511,12093.0
2020-09-03 13:05:00,110.91,111.24,110.91,111.24,14088.0,102.8511,103.1571,102.8511,103.1571,14088.0
2020-09-03 13:10:00,111.2,111.74,111.18,111.74,17592.0,103.12,103.6208,103.1015,103.6208,17592.0
2020-09-03 13:15:00,111.74,111.81,111.26,111.29,14077.0,103.6208,103.6857,103.1757,103.2035,14077.0
2020-09-03 13:20:00,111.31,111.6,111.27,111.51,9491.0,103.222,103.491,103.1849,103.4075,9491.0
2020-09-03 13:25:00,111.45,111.59,111.31,111.59,7737.0,103.3519,103.4817,103.222,103.4817,7737.0
2020-09-03 13:30:00,111.56,111.57,111.02,111.16,10969.0,103.4539,103.4632,102.9531,103.0829,10969.0
2020-09-03 13:35:00,111.23,111.35,111.19,111.24,5769.0,103.1479,103.2591,103.1108,103.1571,5769.0
2020-09-03 13:40:00,111.27,111.36,111.18,111.2,8523.0,103.1849,103.2684,103.1015,103.12,8523.0
2020-09-03 13:45:00,111.22,111.35,111.17,111.17,5393.0,103.1386,103.2591,103.0922,103.0922,5393.0
2020-09-03 13:50:00,111.15,111.38,111.14,111.29,5985.0,103.0737,103.287,103.0644,103.2035,5985.0
2020-09-03 13:55:00,111.3,111.37,111.22,111.24,5116.0,103.2128,103.2777,103.1386,103.1571,5116.0
2020-09-03 14:00:00,111.21,111.35,111.14,111.35,7209.0,103.1293,103.2591,103.0644,103.2591,7209.0
2020-09-03 14:05:00,111.35,111.44,111.27,111.3,6687.0,103.2591,103.3426,103.1849,103.2128,6687.0
2020-09-03 14:10:00,111.34,111.54,111.33,111.44,7056.0,103.2499,103.4353,103.2406,103.3426,7056.0
2020-09-03 14:15:00,111.46,111.47,111.23,111.29,5825.0,103.3611,103.3704,103.1479,103.2035,5825.0
2020-09-03 14:20:00,111.35,111.35,111.21,111.25,3226.0,103.2591,103.2591,103.1293,103.1664,3226.0
2020-09-03 14:25:00,111.17,111.44,111.16,111.37,13874.0,103.0922,103.3426,103.0829,103.2777,13874.0
2020-09-03 14:30:00,111.33,111.57,111.28,111.54,7078.0,103.2406,103.4632,103.1942,103.4353,7078.0
2020-09-03 14:35:00,111.53,111.66,111.42,111.44,9486.0,103.4261,103.5466,103.3241,103.3426,9486.0
2020-09-03 14:40:00,111.42,111.47,111.31,111.38,10495.0,103.3241,103.3704,103.222,103.287,10495.0
2020-09-03 14:45:00,111.35,111.39,111.19,111.22,5027.0,103.2591,103.2962,103.1108,103.1386,5027.0
2020-09-03 14:50:00,111.25,111.35,111.08,111.16,9702.0,103.1664,103.2591,103.0088,103.0829,9702.0
2020-09-03 14:55:00,111.13,111.23,110.99,111.11,9915.0,103.0551,103.1479,102.9253,103.0366,9915.0
2020-09-03 15:00:00,111.01,111.15,111.0,111.06,11555.0,102.9438,103.0737,102.9346,102.9902,11555.0
2020-09-03 15:05:00,111.06,111.23,111.01,111.23,15036.0,102.9902,103.1479,102.9438,103.1479,15036.0
2020-09-03 15:10:00,111.22,111.36,111.09,111.33,11765.0,103.1386,103.2684,103.018,103.2406,11765.0
2020-09-03 15:15:00,111.31,111.36,111.22,111.3,13012.0,103.222,103.2684,103.1386,103.2128,13012.0
2020-09-03 15:20:00,111.28,111.32,111.12,111.15,19243.0,103.1942,103.2313,103.0458,103.0737,19243.0
2020-09-03 15:25:00,111.15,111.19,110.99,111.0,16735.0,103.0737,103.1108,102.9253,102.9346,16735.0
2020-09-03 15:30:00,110.96,110.99,110.57,110.57,40540.0,102.8975,102.9253,102.5358,102.5358,40540.0
2020-09-03 15:35:00,110.59,111.07,110.57,110.98,24102.0,102.5544,102.9995,102.5358,102.916,24102.0
2020-09-03 15:40:00,111.01,111.22,110.93,111.17,36528.0,102.9438,103.1386,102.8697,103.0922,36528.0
2020-09-03 15:45:00,111.17,111.26,110.8,110.8,51324.0,103.0922,103.1757,102.7491,102.7491,51324.0
2020-09-03 15:50:00,110.77,111.21,110.6,111.14,71348.0,102.7213,103.1293,102.5636,103.0644,71348.0
2020-09-03 15:55:00,111.15,111.43,111.14,111.3,144356.0,103.0737,103.3333,103.0644,103.2128,144356.0
2020-09-04 09:30:00,111.78,111.9,111.32,111.67,43043.0,103.6579,103.7692,103.2313,103.5559,43043.0
2020-09-04 09:35:00,111.76,111.78,111.53,111.56,9156.0,103.6393,103.6579,103.4261,103.4539,9156.0
2020-09-04 09:40:00,111.59,112.21,111.5,112.2,7672.0,103.4817,104.0566,103.3982,104.0474,7672.0
2020-09-04 09:45:00,112.24,112.25,111.97,112.17,5752.0,104.0845,104.0937,103.8341,104.0196,5752.0
2020-09-04 09:50:00,112.02,112.12,111.84,112.12,5131.0,103.8805,103.9732,103.7135,103.9732,5131.0
2020-09-04 09:55:00,112.09,112.25,111.96,112.23,8458.0,103.9454,104.0937,103.8248,104.0752,8458.0
2020-09-04 10:00:00,112.09,112.28,111.78,111.79,19007.0,103.9454,104.1216,103.6579,103.6672,19007.0
2020-09-04 10:05:00,111.76,111.92,111.58,111.76,10309.0,103.6393,103.7877,103.4724,103.6393,10309.0
2020-09-04 10:10:00,111.76,111.87,111.55,111.6,10890.0,103.6393,103.7414,103.4446,103.491,10890.0
2020-09-04 10:15:00,111.63,111.72,111.46,111.46,14643.0,103.5188,103.6023,103.3611,103.3611,14643.0
2020-09-04 10:20:00,111.45,111.62,111.31,111.49,20409.0,103.3519,103.5095,103.222,103.389,20409.0
2020-09-04 10:25:00,111.5,111.74,111.27,111.29,12281.0,103.3982,103.6208,103.1849,103.2035,12281.0
2020-09-04 10:30:00,111.26,111.45,111.21,111.23,12414.0,103.1757,103.3519,103.1293,103.1479,12414.0
2020-09-04 10:35:00,111.35,111.4,110.83,111.28,26465.0,103.2591,103.3055,102.7769,103.1942,26465.0
2020-09-04 10:40:00,111.17,111.42,110.7,110.71,11933.0,103.0922,103.3241,102.6564,102.6656,11933.0
2020-09-04 10:45:00,110.81,111.1,110.68,111.04,11495.0,102.7584,103.0273,102.6378,102.9717,11495.0
2020-09-04 10:50:00,111.0,111.0,110.74,110.92,34470.0,102.9346,102.9346,102.6935,102.8604,34470.0
2020-09-04 10:55:00,110.89,111.08,110.78,110.93,11574.0,102.8326,103.0088,102.7306,102.8697,11574.0
2020-09-04 11:00:00,110.87,110.94,110.67,110.79,14157.0,102.814,102.8789,102.6285,102.7398,14157.0
2020-09-04 11:05:00,110.76,110.76,110.47,110.53,12311.0,102.712,102.712,102.4431,102.4987,12311.0
2020-09-04 11:10:00,110.57,110.58,110.35,110.43,15591.0,102.5358,102.5451,102.3318,102.406,15591.0
2020-09-04 11:15:00,110.41,110.51,110.14,110.26,24430.0,102.3874,102.4802,102.1371,102.2483,24430.0
2020-09-04 11:20:00,110.2,110.23,109.59,109.76,50996.0,102.1927,102.2205,101.627,101.7847,50996.0
2020-09-04 11:25:00,109.76,109.84,109.47,109.84,24385.0,101.7847,101.8589,101.5157,101.8589,24385.0
2020-09-04 11:30:00,109.77,110.04,109.77,109.95,13888.0,101.7939,102.0443,101.7939,101.9609,13888.0
2020-09-04 11:35:00,109.93,109.95,109.8,109.81,8444.0,101.9423,101.9609,101.8218,101.831,8444.0
2020-09-04 11:40:00,109.81,109.9,109.52,109.52,16135.0,101.831,101.9145,101.5621,101.5621,16135.0
2020-09-04 11:45:00,109.56,109.62,109.17,109.23,30304.0,101.5992,101.6548,101.2375,101.2932,30304.0
2020-09-04 11:50:00,109.2,109.71,109.06,109.68,40894.0,101.2654,101.7383,101.1355,101.7105,40894.0
2020-09-04 11:55:00,109.7,110.01,109.66,109.96,19937.0,101.729,102.0165,101.6919,101.9701,19937.0
2020-09-04 12:00:00,109.96,110.04,109.87,109.92,16077.0,101.9701,102.0443,101.8867,101.933,16077.0
2020-09-04 12:05:00,109.97,110.0,109.87,109.9,29438.0,101.9794,102.0072,101.8867,101.9145,29438.0
2020-09-04 12:10:00,109.92,109.99,109.75,109.79,19128.0,101.933,101.998,101.7754,101.8125,19128.0
2020-09-04 12:15:00,109.79,109.9,109.76,109.88,17496.0,101.8125,101.9145,101.7847,101.8959,17496.0
2020-09-04 12:20:00,109.87,109.98,109.71,109.98,15750.0,101.8867,101.9887,101.7383,101.9887,15750.0
2020-09-04 12:25:00,110.01,110.12,109.94,109.98,8765.0,102.0165,102.1185,101.9516,101.9887,8765.0
2020-09-04 12:30:00,110.01,110.4,110.0,110.33,7549.0,102.0165,102.3782,102.0072,102.3133,7549.0
2020-09-04 12:35:00,110.35,110.41,110.21,110.33,16308.0,102.3318,102.3874,102.202,102.3133,16308.0
2020-09-04 12:40:00,110.35,110.57,110.33,110.47,10619.0,102.3318,102.5358,102.3133,102.4431,10619.0
2020-09-04 12:45:00,110.49,110.58,110.31,110.31,23915.0,102.4616,102.5451,102.2947,102.2947,23915.0
2020-09-04 12:50:00,110.31,110.52,110.26,110.46,10476.0,102.2947,102.4894,102.2483,102.4338,10476.0
2020-09-04 12:55:00,110.42,110.53,110.39,110.49,8536.0,102.3967,102.4987,102.3689,102.4616,8536.0
2020-09-04 13:00:00,110.49,110.5,110.34,110.45,12905.0,102.4616,102.4709,102.3225,102.4245,12905.0
2020-09-04 13:05:00,110.48,110.58,110.46,110.54,9273.0,102.4524,102.5451,102.4338,102.508,9273.0
2020-09-04 13:10:00,110.53,110.57,110.49,110.57,11734.0,102.4987,102.5358,102.4616,102.5358,11734.0
2020-09-04 13:15:00,110.57,110.57,110.44,110.44,12343.0,102.5358,102.5358,102.4153,102.4153,12343.0
2020-09-04 13:20:00,110.43,110.71,110.43,110.7,7406.0,102.406,102.6656,102.406,102.6564,7406.0
2020-09-04 13:25:00,110.7,110.78,110.63,110.68,9422.0,102.6564,102.7306,102.5915,102.6378,9422.0
2020-09-04 13:30:00,110.65,110.65,110.17,110.2,8321.0,102.61,102.61,102.1649,102.1927,8321.0
2020-09-04 13:35:00,110.23,110.35,110.14,110.29,10309.0,102.2205,102.3318,102.1371,102.2762,10309.0
2020-09-04 13:40:00,110.39,110.45,110.31,110.34,7949.0,102.3689,102.4245,102.2947,102.3225,7949.0
2020-09-04 13:45:00,110.31,110.5,110.3,110.39,6270.0,102.2947,102.4709,102.2854,102.3689,6270.0
2020-09-04 13:50:00,110.35,110.36,110.24,110.36,2152.0,102.3318,102.3411,102.2298,102.3411,2152.0
2020-09-04 13:55:00,110.38,110.43,110.32,110.36,3526.0,102.3596,102.406,102.304,102.3411,3526.0
2020-09-04 14:00:00,110.34,110.37,110.19,110.21,5292.0,102.3225,102.3503,102.1834,102.202,5292.0
2020-09-04 14:05:00,110.23,110.27,110.16,110.17,4207.0,102.2205,102.2576,102.1556,102.1649,4207.0
2020-09-04 14:10:00,110.15,110.35,110.13,110.28,49793.0,102.1463,102.3318,102.1278,102.2669,49793.0
2020-09-04 14:15:00,110.32,110.55,110.31,110.55,38559.0,102.304,102.5173,102.2947,102.5173,38559.0
2020-09-04 14:20:00,110.54,110.86,110.47,110.79,39971.0,102.508,102.8047,102.4431,102.7398,39971.0
2020-09-04 14:25:00,110.83,110.9,110.77,110.9,38915.0,102.7769,102.8418,102.7213,102.8418,38915.0
2020-09-04 14:30:00,110.91,110.95,110.79,110.92,28488.0,102.8511,102.8882,102.7398,102.8604,28488.0
2020-09-04 14:35:00,110.93,111.1,110.93,111.05,25279.0,102.8697,103.0273,102.8697,102.9809,25279.0
2020-09-04 14:40:00,111.04,111.28,111.03,111.22,19058.0,102.9717,103.1942,102.9624,103.1386,19058.0
2020-09-04 14:45:00,111.23,111.52,111.23,111.45,21532.0,103.1479,103.4168,103.1479,103.3519,21532.0
2020-09-04 14:50:00,111.44,111.49,111.34,111.39,13414.0,103.3426,103.389,103.2499,103.2962,13414.0
2020-09-04 14:55:00,111.39,111.67,111.35,111.64,16938.0,103.2962,103.5559,103.2591,103.5281,16938.0
2020-09-04 15:00:00,111.63,111.66,111.54,111.59,19086.0,103.5188,103.5466,103.4353,103.4817,19086.0
2020-09-04 15:05:00,111.58,111.65,111.47,111.5,19743.0,103.4724,103.5373,103.3704,103.3982,19743.0
2020-09-04 15:10:00,111.5,111.55,111.31,111.31,14266.0,103.3982,103.4446,103.222,103.222,14266.0
2020-09-04 15:15:00,111.31,111.64,111.31,111.57,15242.0,103.222,103.5281,103.222,103.4632,15242.0
2020-09-04 15:20:00,111.57,111.61,111.5,111.57,17572.0,103.4632,103.5002,103.3982,103.4632,17572.0
2020-09-04 15:25:00,111.55,111.72,111.44,111.62,15776.0,103.4446,103.6023,103.3426,103.5095,15776.0
2020-09-04 15:30:00,111.58,111.58,111.39,111.43,17145.0,103.4724,103.4724,103.2962,103.3333,17145.0
2020-09-04 15:35:00,111.47,111.47,111.05,111.11,17568.0,103.3704,103.3704,102.9809,103.0366,17568.0
2020-09-04 15:40:00,111.14,111.22,111.08,111.14,15564.0,103.0644,103.1386,103.0088,103.0644,15564.0
2020-09-04 15:45:00,111.13,111.39,111.1,111.1,19817.0,103.0551,103.2962,103.0273,103.0273,19817.0
2020-09-04 15:50:00,111.0,111.32,110.93,111.21,26798.0,102.9346,103.2313,102.8697,103.1293,26798.0
2020-09-04 15:55:00,111.25,111.33,111.08,111.21,54808.0,103.1664,103.2406,103.0088,103.1293,54808.0
2020-09-08 09:30:00,111.21,111.64,110.52,111.64,82208.0,103.1293,103.5281,102.4894,103.5281,82208.0
2020-09-08 09:35:00,111.63,111.68,111.17,111.22,28209.0,103.5188,103.5652,103.0922,103.1386,28209.0
2020-09-08 09:40:00,111.15,111.19,110.72,110.72,15038.0,103.0737,103.1108,102.6749,102.6749,15038.0
2020-09-08 09:45:00,110.71,111.1,110.57,110.68,21417.0,102.6656,103.0273,102.5358,102.6378,21417.0
2020-09-08 09:50:00,110.75,110.85,110.46,110.59,10619.0,102.7027,102.7955,102.4338,102.5544,10619.0
2020-09-08 09:55:00,110.73,111.26,110.72,111.26,11925.0,102.6842,103.1757,102.6749,103.1757,11925.0
2020-09-08 10:00:00,111.22,111.22,110.77,110.78,11069.0,103.1386,103.1386,102.7213,102.7306,11069.0
2020-09-08 10:05:00,110.8,111.16,110.69,111.16,17199.0,102.7491,103.0829,102.6471,103.0829,17199.0
2020-09-08 10:10:00,111.14,111.31,111.07,111.09,9105.0,103.0644,103.222,102.9995,103.018,9105.0
2020-09-08 10:15:00,111.08,111.08,110.8,110.82,11152.0,103.0088,103.0088,102.7491,102.7676,11152.0
2020-09-08 10:20:00,110.73,110.81,110.6,110.7,17235.0,102.6842,102.7584,102.5636,102.6564,17235.0
2020-09-08 10:25:00,110.71,110.75,110.6,110.62,12413.0,102.6656,102.7027,102.5636,102.5822,12413.0
2020-09-08 10:30:00,110.62,110.69,110.53,110.63,10224.0,102.5822,102.6471,102.4987,102.5915,10224.0
2020-09-08 10:35:00,110.65,110.72,110.62,110.67,13449.0,102.61,102.6749,102.5822,102.6285,13449.0
2020-09-08 10:40:00,110.7,110.81,110.45,110.55,10399.0,102.6564,102.7584,102.4245,102.5173,10399.0
2020-09-08 10:45:00,110.45,110.45,110.17,110.17,11960.0,102.4245,102.4245,102.1649,102.1649,11960.0
2020-09-08 10:50:00,110.14,110.49,110.12,110.4,8092.0,102.1371,102.4616,102.1185,102.3782,8092.0
2020-09-08 10:55:00,110.45,110.47,110.3,110.3,6484.0,102.4245,102.4431,102.2854,102.2854,6484.0
2020-09-08 11:00:00,110.27,110.73,110.11,110.73,9140.0,102.2576,102.6842,102.1092,102.6842,9140.0
2020-09-08 11:05:00,110.73,110.8,110.53,110.77,6095.0,102.6842,102.7491,102.4987,102.7213,6095.0
2020-09-08 11:10:00,110.77,110.84,110.56,110.74,4358.0,102.7213,102.7862,102.5265,102.6935,4358.0
2020-09-08 11:15:00,110.72,110.96,110.66,110.89,4645.0,102.6749,102.8975,102.6193,102.8326,4645.0
2020-09-08 11:20:00,110.97,111.12,110.89,111.02,5351.0,102.9067,103.0458,102.8326,102.9531,5351.0
2020-09-08 11:25:00,111.02,111.02,110.86,110.94,3544.0,102.9531,102.9531,102.8047,102.8789,3544.0
2020-09-08 11:30:00,110.86,110.91,110.53,110.59,9953.0,102.8047,102.8511,102.4987,102.5544,9953.0
2020-09-08 11:35:00,110.58,110.8,110.58,110.75,5908.0,102.5451,102.7491,102.5451,102.7027,5908.0
2020-09-08 11:40:00,110.75,110.77,110.63,110.7,4556.0,102.7027,102.7213,102.5915,102.6564,4556.0
2020-09-08 11:45:00,110.7,110.73,110.51,110.57,6614.0,102.6564,102.6842,102.4802,102.5358,6614.0
2020-09-08 11:50:00,110.6,110.64,110.46,110.58,7231.0,102.5636,102.6007,102.4338,102.5451,7231.0
2020-09-08 11:55:00,110.54,110.84,110.53,110.79,6930.0,102.508,102.7862,102.4987,102.7398,6930.0
2020-09-08 12:00:00,110.76,110.84,110.74,110.78,3402.0,102.712,102.7862,102.6935,102.7306,3402.0
2020-09-08 12:05:00,110.76,110.94,110.72,110.93,4854.0,102.712,102.8789,102.6749,102.8697,4854.0
2020-09-08 12:10:00,110.91,111.06,110.91,110.98,11819.0,102.8511,102.9902,102.8511,102.916,11819.0
2020-09-08 12:15:00,111.0,111.13,111.0,111.01,5332.0,102.9346,103.0551,102.9346,102.9438,5332.0
2020-09-08 12:20:00,111.01,111.11,110.93,111.09,5859.0,102.9438,103.0366,102.8697,103.018,5859.0
2020-09-08 12:25:00,111.11,111.19,111.08,111.08,5023.0,103.0366,103.1108,103.0088,103.0088,5023.0
2020-09-08 12:30:00,111.11,111.12,110.98,111.01,5127.0,103.0366,103.0458,102.916,102.9438,5127.0
2020-09-08 12:35:00,111.04,111.04,110.85,110.85,3659.0,102.9717,102.9717,102.7955,102.7955,3659.0
2020-09-08 12:40:00,110.89,110.89,110.73,110.86,5168.0,102.8326,102.8326,102.6842,102.8047,5168.0
2020-09-08 12:45:00,110.85,111.0,110.85,110.97,4466.0,102.7955,102.9346,102.7955,102.9067,4466.0
2020-09-08 12:50:00,110.98,111.04,110.97,111.0,4399.0,102.916,102.9717,102.9067,102.9346,4399.0
2020-09-08 12:55:00,111.01,111.05,110.98,111.01,4581.0,102.9438,102.9809,102.916,102.9438,4581.0
2020-09-08 13:00:00,110.97,111.11,110.96,111.11,4260.0,102.9067,103.0366,102.8975,103.0366,4260.0
2020-09-08 13:05:00,111.12,111.3,111.09,111.16,5218.0,103.0458,103.2128,103.018,103.0829,5218.0
2020-09-08 13:10:00,111.15,111.32,111.14,111.26,4247.0,103.0737,103.2313,103.0644,103.1757,4247.0
2020-09-08 13:15:00,111.3,111.32,111.25,111.32,4884.0,103.2128,103.2313,103.1664,103.2313,4884.0
2020-09-08 13:20:00,111.31,111.34,111.29,111.31,5776.0,103.222,103.2499,103.2035,103.222,5776.0
2020-09-08 13:25:00,111.31,111.37,111.3,111.37,3953.0,103.222,103.2777,103.2128,103.2777,3953.0
2020-09-08 13:30:00,111.35,111.35,111.23,111.31,5202.0,103.2591,103.2591,103.1479,103.222,5202.0
2020-09-08 13:35:00,111.29,111.45,111.28,111.41,8419.0,103.2035,103.3519,103.1942,103.3148,8419.0
2020-09-08 13:40:00,111.4,111.49,111.37,111.48,5580.0,103.3055,103.389,103.2777,103.3797,5580.0
2020-09-08 13:45:00,111.47,111.47,111.34,111.39,3020.0,103.3704,103.3704,103.2499,103.2962,3020.0
2020-09-08 13:50:00,111.39,111.5,111.36,111.48,6322.0,103.2962,103.3982,103.2684,103.3797,6322.0
2020-09-08 13:55:00,111.5,111.61,111.49,111.56,6515.0,103.3982,103.5002,103.389,103.4539,6515.0
2020-09-08 14:00:00,111.62,111.65,111.41,111.41,11001.0,103.5095,103.5373,103.3148,103.3148,11001.0
2020-09-08 14:05:00,111.45,111.45,111.29,111.32,9536.0,103.3519,103.3519,103.2035,103.2313,9536.0
2020-09-08 14:10:00,111.33,111.34,111.15,111.15,4709.0,103.2406,103.2499,103.0737,103.0737,4709.0
2020-09-08 14:15:00,111.13,111.16,111.0,111.07,9361.0,103.0551,103.0829,102.9346,102.9995,9361.0
2020-09-08 14:20:00,111.06,111.06,110.85,110.91,7120.0,102.9902,102.9902,102.7955,102.8511,7120.0
2020-09-08 14:25:00,110.89,110.91,110.81,110.86,8154.0,102.8326,102.8511,102.7584,102.8047,8154.0
2020-09-08 14:30:00,110.83,110.86,110.64,110.71,6291.0,102.7769,102.8047,102.6007,102.6656,6291.0
2020-09-08 14:35:00,110.71,110.71,110.49,110.54,7983.0,102.6656,102.6656,102.4616,102.508,7983.0
2020-09-08 14:40:00,110.55,110.58,110.34,110.34,9746.0,102.5173,102.5451,102.3225,102.3225,9746.0
2020-09-08 14:45:00,110.35,110.52,110.31,110.45,7182.0,102.3318,102.4894,102.2947,102.4245,7182.0
2020-09-08 14:50:00,110.44,110.53,110.39,110.42,11648.0,102.4153,102.4987,102.3689,102.3967,11648.0
2020-09-08 14:55:00,110.42,110.74,110.39,110.74,7913.0,102.3967,102.6935,102.3689,102.6935,7913.0
2020-09-08 15:00:00,110.7,110.72,110.31,110.31,7091.0,102.6564,102.6749,102.2947,102.2947,7091.0
2020-09-08 15:05:00,110.37,110.42,110.25,110.42,7316.0,102.3503,102.3967,102.2391,102.3967,7316.0
2020-09-08 15:10:00,110.4,110.64,110.4,110.64,7428.0,102.3782,102.6007,102.3782,102.6007,7428.0
2020-09-08 15:15:00,110.58,110.71,110.48,110.64,8895.0,102.5451,102.6656,102.4524,102.6007,8895.0
2020-09-08 15:20:00,110.72,110.86,110.68,110.8,13326.0,102.6749,102.8047,102.6378,102.7491,13326.0
2020-09-08 15:25:00,110.87,110.98,110.78,110.94,9208.0,102.814,102.916,102.7306,102.8789,9208.0
2020-09-08 15:30:00,110.9,111.09,110.78,110.78,11618.0,102.8418,103.018,102.7306,102.7306,11618.0
2020-09-08 15:35:00,110.84,111.03,110.81,110.9,8804.0,102.7862,102.9624,102.7584,102.8418,8804.0
2020-09-08 15:40:00,110.9,111.03,110.82,111.03,11150.0,102.8418,102.9624,102.7676,102.9624,11150.0
2020-09-08 15:45:00,111.02,111.03,110.73,110.89,19683.0,102.9531,102.9624,102.6842,102.8326,19683.0
2020-09-08 15:50:00,110.89,110.89,110.53,110.64,23722.0,102.8326,102.8326,102.4987,102.6007,23722.0
2020-09-08 15:55:00,110.63,110.73,110.43,110.48,82665.0,102.5915,102.6842,102.406,102.4524,82665.0
2020-09-09 09:30:00,110.74,111.32,110.56,111.3,39980.0,102.6935,103.2313,102.5265,103.2128,39980.0
2020-09-09 09:35:00,111.16,111.24,110.97,111.05,4512.0,103.0829,103.1571,102.9067,102.9809,4512.0
2020-09-09 09:40:00,111.15,111.48,111.09,111.46,12800.0,103.0737,103.3797,103.018,103.3611,12800.0
2020-09-09 09:45:00,111.49,111.89,111.49,111.74,15792.0,103.389,103.7599,103.389,103.6208,15792.0
2020-09-09 09:50:00,111.79,112.23,111.79,112.17,8602.0,103.6672,104.0752,103.6672,104.0196,8602.0
2020-09-09 09:55:00,112.16,112.5,112.01,112.5,18344.0,104.0103,104.3256,103.8712,104.3256,18344.0
2020-09-09 10:00:00,112.48,112.82,112.39,112.74,14375.0,104.307,104.6223,104.2236,104.5481,14375.0
2020-09-09 10:05:00,112.81,112.89,112.52,112.57,8991.0,104.6131,104.6872,104.3441,104.3905,8991.0
2020-09-09 10:10:00,112.58,112.76,112.53,112.53,17922.0,104.3998,104.5667,104.3534,104.3534,17922.0
2020-09-09 10:15:00,112.62,112.82,112.62,112.71,18182.0,104.4369,104.6223,104.4369,104.5203,18182.0
2020-09-09 10:20:00,112.67,112.69,112.57,112.62,9371.0,104.4832,104.5018,104.3905,104.4369,9371.0
2020-09-09 10:25:00,112.59,112.59,112.39,112.39,8908.0,104.409,104.409,104.2236,104.2236,8908.0
2020-09-09 10:30:00,112.37,112.41,112.21,112.33,2601.0,104.205,104.2421,104.0566,104.1679,2601.0
2020-09-09 10:35:00,112.35,112.44,112.26,112.28,7538.0,104.1865,104.2699,104.103,104.1216,7538.0
2020-09-09 10:40:00,112.31,112.36,112.19,112.36,5091.0,104.1494,104.1957,104.0381,104.1957,5091.0
2020-09-09 10:45:00,112.43,112.43,112.08,112.14,4832.0,104.2607,104.2607,103.9361,103.9917,4832.0
2020-09-09 10:50:00,112.12,112.16,111.98,112.04,7133.0,103.9732,104.0103,103.8434,103.899,7133.0
2020-09-09 10:55:00,112.0,112.06,111.78,111.8,17343.0,103.8619,103.9175,103.6579,103.6764,17343.0
2020-09-09 11:00:00,111.9,112.14,111.9,112.13,6563.0,103.7692,103.9917,103.7692,103.9825,6563.0
2020-09-09 11:05:00,112.11,112.25,112.1,112.16,5981.0,103.9639,104.0937,103.9546,104.0103,5981.0
2020-09-09 11:10:00,112.16,112.18,112.04,112.12,7644.0,104.0103,104.0288,103.899,103.9732,7644.0
2020-09-09 11:15:00,112.14,112.17,112.08,112.17,5850.0,103.9917,104.0196,103.9361,104.0196,5850.0
2020-09-09 11:20:00,112.18,112.42,112.16,112.16,12742.0,104.0288,104.2514,104.0103,104.0103,12742.0
2020-09-09 11:25:00,112.14,112.28,112.13,112.16,17932.0,103.9917,104.1216,103.9825,104.0103,17932.0
2020-09-09 11:30:00,112.21,112.34,112.11,112.11,9576.0,104.0566,104.1772,103.9639,103.9639,9576.0
2020-09-09 11:35:00,112.14,112.14,111.99,112.1,5079.0,103.9917,103.9917,103.8526,103.9546,5079.0
2020-09-09 11:40:00,112.1,112.16,112.05,112.14,4736.0,103.9546,104.0103,103.9083,103.9917,4736.0
2020-09-09 11:45:00,112.16,112.17,112.07,112.09,6739.0,104.0103,104.0196,103.9268,103.9454,6739.0
2020-09-09 11:50:00,112.06,112.11,112.01,112.01,5450.0,103.9175,103.9639,103.8712,103.8712,5450.0
2020-09-09 11:55:00,112.05,112.05,111.96,112.0,2570.0,103.9083,103.9083,103.8248,103.8619,2570.0
2020-09-09 12:00:00,112.02,112.08,112.0,112.08,4103.0,103.8805,103.9361,103.8619,103.9361,4103.0
2020-09-09 12:05:00,112.09,112.09,112.0,112.0,10095.0,103.9454,103.9454,103.8619,103.8619,10095.0
2020-09-09 12:10:00,112.05,112.09,111.99,112.01,4125.0,103.9083,103.9454,103.8526,103.8712,4125.0
2020-09-09 12:15:00,111.99,112.03,111.91,111.95,9465.0,103.8526,103.8897,103.7784,103.8155,9465.0
2020-09-09 12:20:00,111.93,112.05,111.9,112.02,4800.0,103.797,103.9083,103.7692,103.8805,4800.0
2020-09-09 12:25:00,112.0,112.05,111.95,111.98,4457.0,103.8619,103.9083,103.8155,103.8434,4457.0
2020-09-09 12:30:00,111.99,112.09,111.99,112.03,9576.0,103.8526,103.9454,103.8526,103.8897,9576.0
2020-09-09 12:35:00,112.02,112.15,112.02,112.09,7560.0,103.8805,104.001,103.8805,103.9454,7560.0
2020-09-09 12:40:00,112.02,112.04,111.96,111.99,11735.0,103.8805,103.899,103.8248,103.8526,11735.0
2020-09-09 12:45:00,111.97,112.0,111.91,111.95,7382.0,103.8341,103.8619,103.7784,103.8155,7382.0
2020-09-09 12:50:00,111.97,111.98,111.93,111.94,2500.0,103.8341,103.8434,103.797,103.8063,2500.0
2020-09-09 12:55:00,111.94,111.99,111.94,111.98,16668.0,103.8063,103.8526,103.8063,103.8434,16668.0
2020-09-09 13:00:00,111.97,112.03,111.94,112.03,27591.0,103.8341,103.8897,103.8063,103.8897,27591.0
2020-09-09 13:05:00,112.19,112.27,112.14,112.26,4542.0,104.0381,104.1123,103.9917,104.103,4542.0
2020-09-09 13:10:00,112.25,112.31,112.22,112.25,4906.0,104.0937,104.1494,104.0659,104.0937,4906.0
2020-09-09 13:15:00,112.28,112.33,112.26,112.33,5383.0,104.1216,104.1679,104.103,104.1679,5383.0
2020-09-09 13:20:00,112.38,112.39,112.32,112.36,5040.0,104.2143,104.2236,104.1587,104.1957,5040.0
2020-09-09 13:25:00,112.38,112.41,112.32,112.38,6000.0,104.2143,104.2421,104.1587,104.2143,6000.0
2020-09-09 13:30:00,112.41,112.5,112.41,112.46,5390.0,104.2421,104.3256,104.2421,104.2885,5390.0
2020-09-09 13:35:00,112.46,112.56,112.44,112.52,11376.0,104.2885,104.3812,104.2699,104.3441,11376.0
2020-09-09 13:40:00,112.53,112.63,112.52,112.54,5321.0,104.3534,104.4461,104.3441,104.3627,5321.0
2020-09-09 13:45:00,112.55,112.56,112.48,112.56,7654.0,104.3719,104.3812,104.307,104.3812,7654.0
2020-09-09 13:50:00,112.57,112.62,112.54,112.62,2760.0,104.3905,104.4369,104.3627,104.4369,2760.0
2020-09-09 13:55:00,112.63,112.65,112.58,112.62,6730.0,104.4461,104.4647,104.3998,104.4369,6730.0
2020-09-09 14:00:00,112.65,112.65,112.52,112.54,22373.0,104.4647,104.4647,104.3441,104.3627,22373.0
2020-09-09 14:05:00,112.56,112.75,112.56,112.75,7312.0,104.3812,104.5574,104.3812,104.5574,7312.0
2020-09-09 14:10:00,112.77,112.83,112.75,112.79,6663.0,104.576,104.6316,104.5574,104.5945,6663.0
2020-09-09 14:15:00,112.8,112.84,112.75,112.75,4604.0,104.6038,104.6409,104.5574,104.5574,4604.0
2020-09-09 14:20:00,112.75,112.78,112.71,112.77,5704.0,104.5574,104.5852,104.5203,104.576,5704.0
2020-09-09 14:25:00,112.82,112.83,112.71,112.73,7687.0,104.6223,104.6316,104.5203,104.5389,7687.0
2020-09-09 14:30:00,112.73,112.92,112.73,112.9,6379.0,104.5389,104.7151,104.5389,104.6965,6379.0
2020-09-09 14:35:00,112.93,112.94,112.85,112.92,10550.0,104.7243,104.7336,104.6501,104.7151,10550.0
2020-09-09 14:40:00,112.94,113.0,112.89,112.97,9026.0,104.7336,104.7892,104.6872,104.7614,9026.0
2020-09-09 14:45:00,112.97,113.05,112.97,113.03,7572.0,104.7614,104.8356,104.7614,104.8171,7572.0
2020-09-09 14:50:00,113.04,113.1,113.03,113.09,4589.0,104.8263,104.882,104.8171,104.8727,4589.0
2020-09-09 14:55:00,113.1,113.17,113.09,113.13,4753.0,104.882,104.9469,104.8727,104.9098,4753.0
2020-09-09 15:00:00,113.13,113.24,113.12,113.23,6782.0,104.9098,105.0118,104.9005,105.0025,6782.0
2020-09-09 15:05:00,113.23,113.31,113.23,113.27,4372.0,105.0025,105.0767,105.0025,105.0396,4372.0
2020-09-09 15:10:00,113.31,113.36,113.21,113.28,6166.0,105.0767,105.1231,104.984,105.0489,6166.0
2020-09-09 15:15:00,113.33,113.33,113.21,113.27,4686.0,105.0953,105.0953,104.984,105.0396,4686.0
2020-09-09 15:20:00,113.3,113.41,113.3,113.36,10936.0,105.0674,105.1695,105.0674,105.1231,10936.0
2020-09-09 15:25:00,113.36,113.36,113.22,113.29,8538.0,105.1231,105.1231,104.9933,105.0582,8538.0
2020-09-09 15:30:00,113.3,113.34,113.1,113.1,14187.0,105.0674,105.1045,104.882,104.882,14187.0
2020-09-09 15:35:00,113.13,113.13,112.93,112.95,14811.0,104.9098,104.9098,104.7243,104.7429,14811.0
2020-09-09 15:40:00,112.95,112.99,112.88,112.93,14595.0,104.7429,104.78,104.678,104.7243,14595.0
2020-09-09 15:45:00,112.91,112.97,112.81,112.92,18626.0,104.7058,104.7614,104.6131,104.7151,18626.0
2020-09-09 15:50:00,112.93,112.94,112.78,112.93,27813.0,104.7243,104.7336,104.5852,104.7243,27813.0
2020-09-09 15:55:00,112.91,112.92,112.54,112.56,60373.0,104.7058,104.7151,104.3627,104.3812,60373.0
2020-09-10 09:30:00,112.86,112.93,111.94,112.0,34484.0,104.6594,104.7243,103.8063,103.8619,34484.0
2020-09-10 09:35:00,112.05,112.2,111.9,112.19,11567.0,103.9083,104.0474,103.7692,104.0381,11567.0
2020-09-10 09:40:00,112.18,112.34,112.14,112.27,12549.0,104.0288,104.1772,103.9917,104.1123,12549.0
2020-09-10 09:45:00,112.2,112.23,112.0,112.13,13021.0,104.0474,104.0752,103.8619,103.9825,13021.0
2020-09-10 09:50:00,112.14,112.27,112.05,112.27,7154.0,103.9917,104.1123,103.9083,104.1123,7154.0
2020-09-10 09:55:00,112.28,112.41,112.2,112.27,7012.0,104.1216,104.2421,104.0474,104.1123,7012.0
2020-09-10 10:00:00,112.29,112.49,112.21,112.47,14758.0,104.1308,104.3163,104.0566,104.2978,14758.0
2020-09-10 10:05:00,112.45,112.45,112.25,112.34,9946.0,104.2792,104.2792,104.0937,104.1772,9946.0
2020-09-10 10:10:00,112.32,112.33,112.16,112.27,9962.0,104.1587,104.1679,104.0103,104.1123,9962.0
2020-09-10 10:15:00,112.31,112.59,112.28,112.54,5874.0,104.1494,104.409,104.1216,104.3627,5874.0
2020-09-10 10:20:00,112.54,112.68,112.44,112.67,8005.0,104.3627,104.4925,104.2699,104.4832,8005.0
2020-09-10 10:25:00,112.63,112.63,112.39,112.48,9720.0,104.4461,104.4461,104.2236,104.307,9720.0
2020-09-10 10:30:00,112.47,112.82,112.47,112.72,8474.0,104.2978,104.6223,104.2978,104.5296,8474.0
2020-09-10 10:35:00,112.73,112.73,112.6,112.7,5897.0,104.5389,104.5389,104.4183,104.511,5897.0
2020-09-10 10:40:00,112.67,112.84,112.6,112.78,5703.0,104.4832,104.6409,104.4183,104.5852,5703.0
2020-09-10 10:45:00,112.76,112.8,112.38,112.74,14881.0,104.5667,104.6038,104.2143,104.5481,14881.0
2020-09-10 10:50:00,112.73,112.9,112.68,112.83,12900.0,104.5389,104.6965,104.4925,104.6316,12900.0
2020-09-10 10:55:00,112.79,112.82,112.18,112.18,11184.0,104.5945,104.6223,104.0288,104.0288,11184.0
2020-09-10 11:00:00,112.18,112.2,112.04,112.16,7448.0,104.0288,104.0474,103.899,104.0103,7448.0
2020-09-10 11:05:00,112.2,112.31,112.14,112.23,10777.0,104.0474,104.1494,103.9917,104.0752,10777.0
2020-09-10 11:10:00,112.21,112.36,112.13,112.29,4121.0,104.0566,104.1957,103.9825,104.1308,4121.0
2020-09-10 11:15:00,112.27,112.31,111.94,112.13,9133.0,104.1123,104.1494,103.8063,103.9825,9133.0
2020-09-10 11:20:00,112.2,112.32,112.12,112.29,3360.0,104.0474,104.1587,103.9732,104.1308,3360.0
2020-09-10 11:25:00,112.3,112.36,112.26,112.28,4239.0,104.1401,104.1957,104.103,104.1216,4239.0
2020-09-10 11:30:00,112.34,112.36,112.24,112.29,4171.0,104.1772,104.1957,104.0845,104.1308,4171.0
2020-09-10 11:35:00,112.28,112.46,112.27,112.34,4776.0,104.1216,104.2885,104.1123,104.1772,4776.0
2020-09-10 11:40:00,112.37,112.43,112.26,112.33,3022.0,104.205,104.2607,104.103,104.1679,3022.0
2020-09-10 11:45:00,112.32,112.33,112.05,112.19,3833.0,104.1587,104.1679,103.9083,104.0381,3833.0
2020-09-10 11:50:00,112.22,112.28,112.02,112.1,3979.0,104.0659,104.1216,103.8805,103.9546,3979.0
2020-09-10 11:55:00,112.09,112.13,111.91,112.06,5568.0,103.9454,103.9825,103.7784,103.9175,5568.0
2020-09-10 12:00:00,112.05,112.19,111.93,111.94,7502.0,103.9083,104.0381,103.797,103.8063,7502.0
2020-09-10 12:05:00,112.02,112.24,112.02,112.09,4993.0,103.8805,104.0845,103.8805,103.9454,4993.0
2020-09-10 12:10:00,112.05,112.17,112.04,112.04,4534.0,103.9083,104.0196,103.899,103.899,4534.0
2020-09-10 12:15:00,112.05,112.11,111.94,112.03,3054.0,103.9083,103.9639,103.8063,103.8897,3054.0
2020-09-10 12:20:00,112.12,112.12,111.96,111.97,3981.0,103.9732,103.9732,103.8248,103.8341,3981.0
2020-09-10 12:25:00,112.01,112.12,111.97,112.09,2897.0,103.8712,103.9732,103.8341,103.9454,2897.0
2020-09-10 12:30:00,112.07,112.14,112.03,112.03,3620.0,103.9268,103.9917,103.8897,103.8897,3620.0
2020-09-10 12:35:00,112.0,112.0,111.76,111.82,5600.0,103.8619,103.8619,103.6393,103.695,5600.0
2020-09-10 12:40:00,111.78,111.97,111.78,111.83,4768.0,103.6579,103.8341,103.6579,103.7043,4768.0
2020-09-10 12:45:00,111.83,111.91,111.8,111.82,5776.0,103.7043,103.7784,103.6764,103.695,5776.0
2020-09-10 12:50:00,111.85,112.01,111.84,112.01,5155.0,103.7228,103.8712,103.7135,103.8712,5155.0
2020-09-10 12:55:00,112.04,112.16,112.01,112.12,4154.0,103.899,104.0103,103.8712,103.9732,4154.0
2020-09-10 13:00:00,112.11,112.18,112.04,112.08,7504.0,103.9639,104.0288,103.899,103.9361,7504.0
2020-09-10 13:05:00,112.08,112.21,112.02,112.21,2772.0,103.9361,104.0566,103.8805,104.0566,2772.0
2020-09-10 13:10:00,112.21,112.24,112.14,112.2,4612.0,104.0566,104.0845,103.9917,104.0474,4612.0
2020-09-10 13:15:00,112.24,112.37,112.19,112.37,4718.0,104.0845,104.205,104.0381,104.205,4718.0
2020-09-10 13:20:00,112.34,112.37,112.33,112.35,2147.0,104.1772,104.205,104.1679,104.1865,2147.0
2020-09-10 13:25:00,112.31,112.34,112.18,112.2,4526.0,104.1494,104.1772,104.0288,104.0474,4526.0
2020-09-10 13:30:00,112.22,112.37,112.21,112.33,4858.0,104.0659,104.205,104.0566,104.1679,4858.0
2020-09-10 13:35:00,112.33,112.39,112.22,112.23,4763.0,104.1679,104.2236,104.0659,104.0752,4763.0
2020-09-10 13:40:00,112.24,112.27,112.18,112.18,2050.0,104.0845,104.1123,104.0288,104.0288,2050.0
2020-09-10 13:45:00,112.24,112.29,112.16,112.23,5276.0,104.0845,104.1308,104.0103,104.0752,5276.0
2020-09-10 13:50:00,112.26,112.3,112.14,112.18,3998.0,104.103,104.1401,103.9917,104.0288,3998.0
2020-09-10 13:55:00,112.17,112.3,112.17,112.23,3278.0,104.0196,104.1401,104.0196,104.0752,3278.0
2020-09-10 14:00:00,112.22,112.49,112.22,112.49,3426.0,104.0659,104.3163,104.0659,104.3163,3426.0
2020-09-10 14:05:00,112.47,112.53,112.42,112.51,18858.0,104.2978,104.3534,104.2514,104.3348,18858.0
2020-09-10 14:10:00,112.61,112.61,112.33,112.33,5519.0,104.4276,104.4276,104.1679,104.1679,5519.0
2020-09-10 14:15:00,112.33,112.33,112.12,112.18,10785.0,104.1679,104.1679,103.9732,104.0288,10785.0
2020-09-10 14:20:00,112.13,112.18,111.9,111.91,7539.0,103.9825,104.0288,103.7692,103.7784,7539.0
2020-09-10 14:25:00,111.92,112.1,111.55,111.55,9707.0,103.7877,103.9546,103.4446,103.4446,9707.0
2020-09-10 14:30:00,111.61,111.81,111.52,111.76,8894.0,103.5002,103.6857,103.4168,103.6393,8894.0
2020-09-10 14:35:00,111.73,111.93,111.7,111.93,5041.0,103.6115,103.797,103.5837,103.797,5041.0
2020-09-10 14:40:00,111.87,111.88,111.72,111.72,3654.0,103.7414,103.7506,103.6023,103.6023,3654.0
2020-09-10 14:45:00,111.76,112.12,111.76,112.12,9322.0,103.6393,103.9732,103.6393,103.9732,9322.0
2020-09-10 14:50:00,112.09,112.13,111.87,111.92,3677.0,103.9454,103.9825,103.7414,103.7877,3677.0
2020-09-10 14:55:00,111.98,112.28,111.98,112.19,5820.0,103.8434,104.1216,103.8434,104.0381,5820.0
2020-09-10 15:00:00,112.24,112.28,111.99,111.99,7907.0,104.0845,104.1216,103.8526,103.8526,7907.0
2020-09-10 15:05:00,111.98,112.1,111.83,111.83,6728.0,103.8434,103.9546,103.7043,103.7043,6728.0
2020-09-10 15:10:00,111.84,112.01,111.78,111.9,4838.0,103.7135,103.8712,103.6579,103.7692,4838.0
2020-09-10 15:15:00,111.9,111.9,111.55,111.62,10286.0,103.7692,103.7692,103.4446,103.5095,10286.0
2020-09-10 15:20:00,111.61,111.73,111.46,111.49,14262.0,103.5002,103.6115,103.3611,103.389,14262.0
2020-09-10 15:25:00,111.51,111.75,111.35,111.7,17056.0,103.4075,103.6301,103.2591,103.5837,17056.0
2020-09-10 15:30:00,111.68,111.77,111.62,111.71,13446.0,103.5652,103.6486,103.5095,103.593,13446.0
2020-09-10 15:35:00,111.7,111.91,111.65,111.91,13644.0,103.5837,103.7784,103.5373,103.7784,13644.0
2020-09-10 15:40:00,111.91,112.17,111.87,112.07,15421.0,103.7784,104.0196,103.7414,103.9268,15421.0
2020-09-10 15:45:00,112.05,112.06,111.55,111.68,16634.0,103.9083,103.9175,103.4446,103.5652,16634.0
2020-09-10 15:50:00,111.65,112.06,111.51,112.04,22675.0,103.5373,103.9175,103.4075,103.899,22675.0
2020-09-10 15:55:00,112.03,112.11,111.63,111.69,44541.0,103.8897,103.9639,103.5188,103.5744,44541.0
2020-09-11 09:30:00,111.91,112.06,111.7,111.98,24328.0,103.7784,103.9175,103.5837,103.8434,24328.0
2020-09-11 09:35:00,112.05,112.05,111.89,111.95,4734.0,103.9083,103.9083,103.7599,103.8155,4734.0
2020-09-11 09:40:00,111.83,111.89,111.59,111.84,5830.0,103.7043,103.7599,103.4817,103.7135,5830.0
2020-09-11 09:45:00,111.87,111.98,111.65,111.82,6137.0,103.7414,103.8434,103.5373,103.695,6137.0
2020-09-11 09:50:00,111.78,112.0,111.72,111.79,5204.0,103.6579,103.8619,103.6023,103.6672,5204.0
2020-09-11 09:55:00,111.75,111.86,111.62,111.8,10525.0,103.6301,103.7321,103.5095,103.6764,10525.0
2020-09-11 10:00:00,111.78,112.05,111.72,112.02,22475.0,103.6579,103.9083,103.6023,103.8805,22475.0
2020-09-11 10:05:00,112.02,112.18,112.0,112.18,15772.0,103.8805,104.0288,103.8619,104.0288,15772.0
2020-09-11 10:10:00,112.17,112.26,111.99,112.26,14117.0,104.0196,104.103,103.8526,104.103,14117.0
2020-09-11 10:15:00,112.2,112.4,112.16,112.23,9145.0,104.0474,104.2328,104.0103,104.0752,9145.0
2020-09-11 10:20:00,112.17,112.27,112.07,112.26,9192.0,104.0196,104.1123,103.9268,104.103,9192.0
2020-09-11 10:25:00,112.23,112.41,112.19,112.22,6302.0,104.0752,104.2421,104.0381,104.0659,6302.0
2020-09-11 10:30:00,112.22,112.46,112.16,112.42,13864.0,104.0659,104.2885,104.0103,104.2514,13864.0
2020-09-11 10:35:00,112.38,112.41,112.17,112.2,10551.0,104.2143,104.2421,104.0196,104.0474,10551.0
2020-09-11 10:40:00,112.15,112.31,112.15,112.29,5746.0,104.001,104.1494,104.001,104.1308,5746.0
2020-09-11 10:45:00,112.3,112.32,112.17,112.22,8878.0,104.1401,104.1587,104.0196,104.0659,8878.0
2020-09-11 10:50:00,112.22,112.28,112.19,112.2,6145.0,104.0659,104.1216,104.0381,104.0474,6145.0
2020-09-11 10:55:00,112.22,112.26,112.03,112.03,7010.0,104.0659,104.103,103.8897,103.8897,7010.0
2020-09-11 11:00:00,112.03,112.28,111.96,112.24,10286.0,103.8897,104.1216,103.8248,104.0845,10286.0
2020-09-11 11:05:00,112.24,112.36,112.24,112.36,4491.0,104.0845,104.1957,104.0845,104.1957,4491.0
2020-09-11 11:10:00,112.37,112.54,112.36,112.51,39335.0,104.205,104.3627,104.1957,104.3348,39335.0
2020-09-11 11:15:00,112.49,112.59,112.39,112.54,8236.0,104.3163,104.409,104.2236,104.3627,8236.0
2020-09-11 11:20:00,112.6,112.6,112.32,112.55,8326.0,104.4183,104.4183,104.1587,104.3719,8326.0
2020-09-11 11:25:00,112.55,112.79,112.52,112.78,15185.0,104.3719,104.5945,104.3441,104.5852,15185.0
2020-09-11 11:30:00,112.73,112.75,112.62,112.66,8188.0,104.5389,104.5574,104.4369,104.474,8188.0
2020-09-11 11:35:00,112.68,112.78,112.68,112.69,6835.0,104.4925,104.5852,104.4925,104.5018,6835.0
2020-09-11 11:40:00,112.69,112.8,112.67,112.79,5220.0,104.5018,104.6038,104.4832,104.5945,5220.0
2020-09-11 11:45:00,112.77,112.84,112.74,112.79,7146.0,104.576,104.6409,104.5481,104.5945,7146.0
2020-09-11 11:50:00,112.82,112.83,112.74,112.79,5136.0,104.6223,104.6316,104.5481,104.5945,5136.0
2020-09-11 11:55:00,112.8,113.0,112.79,112.9,12026.0,104.6038,104.7892,104.5945,104.6965,12026.0
2020-09-11 12:00:00,112.88,113.11,112.79,113.05,11446.0,104.678,104.8913,104.5945,104.8356,11446.0
2020-09-11 12:05:00,113.08,113.23,113.07,113.23,7401.0,104.8634,105.0025,104.8542,105.0025,7401.0
2020-09-11 12:10:00,113.22,113.25,113.1,113.14,7466.0,104.9933,105.0211,104.882,104.9191,7466.0
2020-09-11 12:15:00,113.12,113.32,113.1,113.3,9202.0,104.9005,105.086,104.882,105.0674,9202.0
2020-09-11 12:20:00,113.33,113.38,113.26,113.34,8571.0,105.0953,105.1416,105.0304,105.1045,8571.0
2020-09-11 12:25:00,113.34,113.36,113.29,113.31,6361.0,105.1045,105.1231,105.0582,105.0767,6361.0
2020-09-11 12:30:00,113.3,113.3,113.13,113.13,11883.0,105.0674,105.0674,104.9098,104.9098,11883.0
2020-09-11 12:35:00,113.15,113.34,113.15,113.31,9966.0,104.9283,105.1045,104.9283,105.0767,9966.0
2020-09-11 12:40:00,113.34,113.34,113.01,113.13,10684.0,105.1045,105.1045,104.7985,104.9098,10684.0
2020-09-11 12:45:00,113.15,113.22,113.08,113.15,4517.0,104.9283,104.9933,104.8634,104.9283,4517.0
2020-09-11 12:50:00,113.13,113.15,113.01,113.04,24584.0,104.9098,104.9283,104.7985,104.8263,24584.0
2020-09-11 12:55:00,113.06,113.09,112.86,112.91,8227.0,104.8449,104.8727,104.6594,104.7058,8227.0
2020-09-11 13:00:00,112.92,112.95,112.84,112.9,11625.0,104.7151,104.7429,104.6409,104.6965,11625.0
2020-09-11 13:05:00,112.88,112.88,112.65,112.72,7950.0,104.678,104.678,104.4647,104.5296,7950.0
2020-09-11 13:10:00,112.69,112.69,112.58,112.62,7774.0,104.5018,104.5018,104.3998,104.4369,7774.0
2020-09-11 13:15:00,112.63,112.69,112.53,112.67,18652.0,104.4461,104.5018,104.3534,104.4832,18652.0
2020-09-11 13:20:00,112.65,112.71,112.59,112.69,17240.0,104.4647,104.5203,104.409,104.5018,17240.0
2020-09-11 13:25:00,112.69,112.74,112.61,112.72,8167.0,104.5018,104.5481,104.4276,104.5296,8167.0
2020-09-11 13:30:00,112.73,112.78,112.68,112.75,28861.0,104.5389,104.5852,104.4925,104.5574,28861.0
2020-09-11 13:35:00,112.76,112.9,112.75,112.81,6279.0,104.5667,104.6965,104.5574,104.6131,6279.0
2020-09-11 13:40:00,112.79,112.91,112.74,112.84,4882.0,104.5945,104.7058,104.5481,104.6409,4882.0
2020-09-11 13:45:00,112.87,112.88,112.69,112.81,9016.0,104.6687,104.678,104.5018,104.6131,9016.0
2020-09-11 13:50:00,112.8,112.9,112.75,112.77,6862.0,104.6038,104.6965,104.5574,104.576,6862.0
2020-09-11 13:55:00,112.77,112.84,112.73,112.74,7654.0,104.576,104.6409,104.5389,104.5481,7654.0
2020-09-11 14:00:00,112.76,112.86,112.68,112.84,16678.0,104.5667,104.6594,104.4925,104.6409,16678.0
2020-09-11 14:05:00,112.83,112.9,112.8,112.87,8989.0,104.6316,104.6965,104.6038,104.6687,8989.0
2020-09-11 14:10:00,112.87,112.97,112.8,112.91,12159.0,104.6687,104.7614,104.6038,104.7058,12159.0
2020-09-11 14:15:00,112.91,112.92,112.82,112.83,9406.0,104.7058,104.7151,104.6223,104.6316,9406.0
2020-09-11 14:20:00,112.84,112.91,112.76,112.88,7263.0,104.6409,104.7058,104.5667,104.678,7263.0
2020-09-11 14:25:00,112.84,112.91,112.8,112.81,5334.0,104.6409,104.7058,104.6038,104.6131,5334.0
2020-09-11 14:30:00,112.79,112.95,112.79,112.94,8780.0,104.5945,104.7429,104.5945,104.7336,8780.0
2020-09-11 14:35:00,112.94,113.29,112.94,113.29,21402.0,104.7336,105.0582,104.7336,105.0582,21402.0
2020-09-11 14:40:00,113.27,113.3,113.12,113.18,7162.0,105.0396,105.0674,104.9005,104.9562,7162.0
2020-09-11 14:45:00,113.13,113.15,113.01,113.04,6804.0,104.9098,104.9283,104.7985,104.8263,6804.0
2020-09-11 14:50:00,113.09,113.48,113.06,113.46,15897.0,104.8727,105.2344,104.8449,105.2158,15897.0
2020-09-11 14:55:00,113.47,113.53,113.23,113.26,11461.0,105.2251,105.2807,105.0025,105.0304,11461.0
2020-09-11 15:00:00,113.26,113.29,113.09,113.12,10416.0,105.0304,105.0582,104.8727,104.9005,10416.0
2020-09-11 15:05:00,113.15,113.18,113.02,113.03,5617.0,104.9283,104.9562,104.8078,104.8171,5617.0
2020-09-11 15:10:00,113.04,113.12,112.92,113.09,11130.0,104.8263,104.9005,104.7151,104.8727,11130.0
2020-09-11 15:15:00,113.13,113.24,113.09,113.17,5870.0,104.9098,105.0118,104.8727,104.9469,5870.0
2020-09-11 15:20:00,113.2,113.4,113.17,113.35,11958.0,104.9747,105.1602,104.9469,105.1138,11958.0
2020-09-11 15:25:00,113.35,113.41,113.31,113.35,6178.0,105.1138,105.1695,105.0767,105.1138,6178.0
2020-09-11 15:30:00,113.36,113.61,113.36,113.58,16940.0,105.1231,105.3549,105.1231,105.3271,16940.0
2020-09-11 15:35:00,113.56,113.57,113.33,113.4,9349.0,105.3086,105.3178,105.0953,105.1602,9349.0
2020-09-11 15:40:00,113.39,113.42,113.17,113.28,13670.0,105.1509,105.1787,104.9469,105.0489,13670.0
2020-09-11 15:45:00,113.28,113.43,113.21,113.37,19962.0,105.0489,105.188,104.984,105.1324,19962.0
2020-09-11 15:50:00,113.3,113.42,113.21,113.34,31215.0,105.0674,105.1787,104.984,105.1045,31215.0
2020-09-11 15:55:00,113.26,113.29,113.12,113.15,51911.0,105.0304,105.0582,104.9005,104.9283,51911.0
2020-09-14 09:30:00,113.83,113.91,113.65,113.78,25985.0,105.5589,105.6331,105.392,105.5126,25985.0
2020-09-14 09:35:00,113.8,113.95,113.75,113.78,13554.0,105.5311,105.6702,105.4847,105.5126,13554.0
2020-09-14 09:40:00,113.75,113.95,113.75,113.85,11660.0,105.4847,105.6702,105.4847,105.5775,11660.0
2020-09-14 09:45:00,113.84,114.0,113.81,114.0,12473.0,105.5682,105.7166,105.5404,105.7166,12473.0
2020-09-14 09:50:00,114.07,114.45,114.05,114.45,13471.0,105.7815,106.1339,105.763,106.1339,13471.0
2020-09-14 09:55:00,114.45,114.7,114.34,114.67,12695.0,106.1339,106.3657,106.0319,106.3379,12695.0
2020-09-14 10:00:00,114.73,114.9,114.68,114.81,10766.0,106.3935,106.5512,106.3472,106.4677,10766.0
2020-09-14 10:05:00,114.83,114.94,114.61,114.84,31857.0,106.4863,106.5883,106.2823,106.4955,31857.0
2020-09-14 10:10:00,114.86,114.98,114.74,114.94,29279.0,106.5141,106.6254,106.4028,106.5883,29279.0
2020-09-14 10:15:00,114.91,115.31,114.88,115.24,22492.0,106.5605,106.9314,106.5326,106.8665,22492.0
2020-09-14 10:20:00,115.23,115.41,115.18,115.38,19325.0,106.8572,107.0241,106.8108,106.9963,19325.0
2020-09-14 10:25:00,115.38,115.38,115.16,115.24,14183.0,106.9963,106.9963,106.7923,106.8665,14183.0
2020-09-14 10:30:00,115.15,115.24,115.07,115.12,11165.0,106.783,106.8665,106.7088,106.7552,11165.0
2020-09-14 10:35:00,115.11,115.22,115.03,115.13,16511.0,106.7459,106.8479,106.6717,106.7645,16511.0
2020-09-14 10:40:00,115.14,115.5,115.13,115.49,16876.0,106.7737,107.1076,106.7645,107.0983,16876.0
2020-09-14 10:45:00,115.5,115.69,115.5,115.67,16483.0,107.1076,107.2838,107.1076,107.2652,16483.0
2020-09-14 10:50:00,115.68,115.79,115.58,115.64,22956.0,107.2745,107.3765,107.1818,107.2374,22956.0
2020-09-14 10:55:00,115.62,115.7,115.56,115.59,12458.0,107.2189,107.2931,107.1632,107.1911,12458.0
2020-09-14 11:00:00,115.6,115.7,115.36,115.45,23292.0,107.2003,107.2931,106.9778,107.0612,23292.0
2020-09-14 11:05:00,115.44,115.64,115.32,115.64,13057.0,107.052,107.2374,106.9407,107.2374,13057.0
2020-09-14 11:10:00,115.63,115.64,115.43,115.56,20035.0,107.2281,107.2374,107.0427,107.1632,20035.0
2020-09-14 11:15:00,115.56,115.65,115.43,115.45,13807.0,107.1632,107.2467,107.0427,107.0612,13807.0
2020-09-14 11:20:00,115.46,115.72,115.42,115.72,19953.0,107.0705,107.3116,107.0334,107.3116,19953.0
2020-09-14 11:25:00,115.73,115.87,115.71,115.78,36905.0,107.3209,107.4507,107.3023,107.3672,36905.0
2020-09-14 11:30:00,115.75,115.94,115.7,115.86,28420.0,107.3394,107.5156,107.2931,107.4414,28420.0
2020-09-14 11:35:00,115.85,115.9,115.71,115.9,24991.0,107.4322,107.4785,107.3023,107.4785,24991.0
2020-09-14 11:40:00,115.89,115.98,115.84,115.98,14054.0,107.4693,107.5527,107.4229,107.5527,14054.0
2020-09-14 11:45:00,115.99,116.0,115.81,115.83,18146.0,107.562,107.5713,107.3951,107.4136,18146.0
2020-09-14 11:50:00,115.84,115.92,115.83,115.92,22875.0,107.4229,107.4971,107.4136,107.4971,22875.0
2020-09-14 11:55:00,115.94,116.13,115.93,116.09,38288.0,107.5156,107.6918,107.5063,107.6547,38288.0
2020-09-14 12:00:00,116.07,116.16,116.06,116.11,14366.0,107.6362,107.7196,107.6269,107.6733,14366.0
2020-09-14 12:05:00,116.11,116.29,116.09,116.26,14679.0,107.6733,107.8402,107.6547,107.8124,14679.0
2020-09-14 12:10:00,116.23,116.23,116.11,116.16,20283.0,107.7845,107.7845,107.6733,107.7196,20283.0
2020-09-14 12:15:00,116.15,116.19,116.13,116.19,16178.0,107.7104,107.7475,107.6918,107.7475,16178.0
2020-09-14 12:20:00,116.18,116.21,116.1,116.15,20673.0,107.7382,107.766,107.664,107.7104,20673.0
2020-09-14 12:25:00,116.16,116.29,116.1,116.28,49413.0,107.7196,107.8402,107.664,107.8309,49413.0
2020-09-14 12:30:00,116.29,116.29,116.13,116.17,19609.0,107.8402,107.8402,107.6918,107.7289,19609.0
2020-09-14 12:35:00,116.16,116.2,116.1,116.19,18585.0,107.7196,107.7567,107.664,107.7475,18585.0
2020-09-14 12:40:00,116.17,116.18,116.06,116.06,7128.0,107.7289,107.7382,107.6269,107.6269,7128.0
2020-09-14 12:45:00,116.03,116.09,115.96,116.0,9753.0,107.5991,107.6547,107.5342,107.5713,9753.0
2020-09-14 12:50:00,115.98,116.08,115.97,116.03,21091.0,107.5527,107.6454,107.5434,107.5991,21091.0
2020-09-14 12:55:00,116.02,116.14,116.02,116.09,7718.0,107.5898,107.7011,107.5898,107.6547,7718.0
2020-09-14 13:00:00,116.07,116.16,116.05,116.09,9212.0,107.6362,107.7196,107.6176,107.6547,9212.0
2020-09-14 13:05:00,116.06,116.06,115.95,115.97,15278.0,107.6269,107.6269,107.5249,107.5434,15278.0
2020-09-14 13:10:00,115.96,116.14,115.94,116.12,16094.0,107.5342,107.7011,107.5156,107.6825,16094.0
2020-09-14 13:15:00,116.08,116.1,116.01,116.01,12341.0,107.6454,107.664,107.5805,107.5805,12341.0
2020-09-14 13:20:00,116.0,116.12,115.99,116.05,9784.0,107.5713,107.6825,107.562,107.6176,9784.0
2020-09-14 13:25:00,116.03,116.13,116.03,116.09,10677.0,107.5991,107.6918,107.5991,107.6547,10677.0
2020-09-14 13:30:00,116.11,116.19,116.0,116.18,17594.0,107.6733,107.7475,107.5713,107.7382,17594.0
2020-09-14 13:35:00,116.15,116.2,116.14,116.18,11102.0,107.7104,107.7567,107.7011,107.7382,11102.0
2020-09-14 13:40:00,116.17,116.27,116.17,116.2,6794.0,107.7289,107.8216,107.7289,107.7567,6794.0
2020-09-14 13:45:00,116.19,116.4,116.19,116.32,12524.0,107.7475,107.9422,107.7475,107.868,12524.0
2020-09-14 13:50:00,116.37,116.56,116.36,116.51,8358.0,107.9144,108.0906,107.9051,108.0442,8358.0
2020-09-14 13:55:00,116.49,116.52,116.45,116.48,7226.0,108.0257,108.0535,107.9886,108.0164,7226.0
2020-09-14 14:00:00,116.48,116.59,116.43,116.48,11188.0,108.0164,108.1184,107.97,108.0164,11188.0
2020-09-14 14:05:00,116.48,116.54,116.37,116.37,8460.0,108.0164,108.072,107.9144,107.9144,8460.0
2020-09-14 14:10:00,116.38,116.39,116.3,116.38,7202.0,107.9236,107.9329,107.8495,107.9236,7202.0
2020-09-14 14:15:00,116.36,116.39,116.32,116.37,7281.0,107.9051,107.9329,107.868,107.9144,7281.0
2020-09-14 14:20:00,116.38,116.4,116.27,116.4,8120.0,107.9236,107.9422,107.8216,107.9422,8120.0
2020-09-14 14:25:00,116.39,116.39,116.15,116.15,9601.0,107.9329,107.9329,107.7104,107.7104,9601.0
2020-09-14 14:30:00,116.15,116.26,116.15,116.21,11793.0,107.7104,107.8124,107.7104,107.766,11793.0
2020-09-14 14:35:00,116.19,116.24,116.17,116.24,9189.0,107.7475,107.7938,107.7289,107.7938,9189.0
2020-09-14 14:40:00,116.24,116.38,116.23,116.36,8601.0,107.7938,107.9236,107.7845,107.9051,8601.0
2020-09-14 14:45:00,116.35,116.35,116.22,116.24,6222.0,107.8958,107.8958,107.7753,107.7938,6222.0
2020-09-14 14:50:00,116.25,116.29,116.09,116.09,10660.0,107.8031,107.8402,107.6547,107.6547,10660.0
2020-09-14 14:55:00,116.11,116.21,115.97,116.21,16146.0,107.6733,107.766,107.5434,107.766,16146.0
2020-09-14 15:00:00,116.21,116.21,116.08,116.09,13489.0,107.766,107.766,107.6454,107.6547,13489.0
2020-09-14 15:05:00,116.09,116.2,116.07,116.17,13245.0,107.6547,107.7567,107.6362,107.7289,13245.0
2020-09-14 15:10:00,116.18,116.18,116.05,116.13,17035.0,107.7382,107.7382,107.6176,107.6918,17035.0
2020-09-14 15:15:00,116.14,116.22,116.03,116.16,9944.0,107.7011,107.7753,107.5991,107.7196,9944.0
2020-09-14 15:20:00,116.16,116.16,115.92,115.97,15517.0,107.7196,107.7196,107.4971,107.5434,15517.0
2020-09-14 15:25:00,115.97,116.18,115.96,116.15,13349.0,107.5434,107.7382,107.5342,107.7104,13349.0
2020-09-14 15:30:00,116.18,116.22,115.99,116.09,14591.0,107.7382,107.7753,107.562,107.6547,14591.0
2020-09-14 15:35:00,116.09,116.26,116.02,116.23,20351.0,107.6547,107.8124,107.5898,107.7845,20351.0
2020-09-14 15:40:00,116.23,116.41,116.18,116.39,22672.0,107.7845,107.9515,107.7382,107.9329,22672.0
2020-09-14 15:45:00,116.41,116.47,116.35,116.46,43291.0,107.9515,108.0071,107.8958,107.9978,43291.0
2020-09-14 15:50:00,116.46,116.5,116.37,116.37,47343.0,107.9978,108.0349,107.9144,107.9144,47343.0
2020-09-14 15:55:00,116.37,116.47,116.28,116.36,101033.0,107.9144,108.0071,107.8309,107.9051,101033.0
2020-09-15 09:30:00,116.5,116.61,116.27,116.46,39205.0,108.0349,108.1369,107.8216,107.9978,39205.0
2020-09-15 09:35:00,116.5,116.52,116.16,116.26,14143.0,108.0349,108.0535,107.7196,107.8124,14143.0
2020-09-15 09:40:00,116.22,116.63,116.22,116.62,7257.0,107.7753,108.1555,107.7753,108.1462,7257.0
2020-09-15 09:45:00,116.57,116.74,116.43,116.5,10051.0,108.0998,108.2575,107.97,108.0349,10051.0
2020-09-15 09:50:00,116.52,116.69,116.46,116.65,4894.0,108.0535,108.2111,107.9978,108.174,4894.0
2020-09-15 09:55:00,116.66,116.95,116.65,116.92,8842.0,108.1833,108.4522,108.174,108.4244,8842.0
2020-09-15 10:00:00,116.91,117.12,116.88,117.06,24901.0,108.4151,108.6099,108.3873,108.5542,24901.0
2020-09-15 10:05:00,117.08,117.38,117.06,117.35,25220.0,108.5728,108.851,108.5542,108.8232,25220.0
2020-09-15 10:10:00,117.38,117.39,117.09,117.36,10851.0,108.851,108.8603,108.5821,108.8324,10851.0
2020-09-15 10:15:00,117.37,117.48,117.34,117.38,4888.0,108.8417,108.9437,108.8139,108.851,4888.0
2020-09-15 10:20:00,117.33,117.38,117.06,117.07,4959.0,108.8046,108.851,108.5542,108.5635,4959.0
2020-09-15 10:25:00,117.1,117.1,116.99,117.04,8320.0,108.5913,108.5913,108.4893,108.5357,8320.0
2020-09-15 10:30:00,117.03,117.1,116.9,117.02,10350.0,108.5264,108.5913,108.4059,108.5171,10350.0
2020-09-15 10:35:00,117.02,117.1,116.97,117.05,7826.0,108.5171,108.5913,108.4708,108.545,7826.0
2020-09-15 10:40:00,117.01,117.14,116.98,116.98,9590.0,108.5079,108.6284,108.4801,108.4801,9590.0
2020-09-15 10:45:00,116.98,117.15,116.98,117.15,6750.0,108.4801,108.6377,108.4801,108.6377,6750.0
2020-09-15 10:50:00,117.16,117.39,117.14,117.37,5812.0,108.647,108.8603,108.6284,108.8417,5812.0
2020-09-15 10:55:00,117.39,117.45,117.3,117.3,5240.0,108.8603,108.9159,108.7768,108.7768,5240.0
2020-09-15 11:00:00,117.32,117.55,117.28,117.37,12863.0,108.7953,109.0086,108.7583,108.8417,12863.0
2020-09-15 11:05:00,117.41,117.45,117.36,117.41,7378.0,108.8788,108.9159,108.8324,108.8788,7378.0
2020-09-15 11:10:00,117.39,117.51,117.37,117.45,8343.0,108.8603,108.9715,108.8417,108.9159,8343.0
2020-09-15 11:15:00,117.47,117.5,117.39,117.5,7150.0,108.9344,108.9623,108.8603,108.9623,7150.0
2020-09-15 11:20:00,117.54,117.55,117.41,117.51,8539.0,108.9994,109.0086,108.8788,108.9715,8539.0
2020-09-15 11:25:00,117.49,117.59,117.42,117.59,9636.0,108.953,109.0457,108.8881,109.0457,9636.0
2020-09-15 11:30:00,117.58,117.61,117.42,117.45,7183.0,109.0365,109.0643,108.8881,108.9159,7183.0
2020-09-15 11:35:00,117.47,117.56,117.39,117.39,8064.0,108.9344,109.0179,108.8603,108.8603,8064.0
2020-09-15 11:40:00,117.38,117.41,117.24,117.36,9507.0,108.851,108.8788,108.7212,108.8324,9507.0
2020-09-15 11:45:00,117.38,117.55,117.36,117.54,5153.0,108.851,109.0086,108.8324,108.9994,5153.0
2020-09-15 11:50:00,117.55,117.56,117.48,117.51,7550.0,109.0086,109.0179,108.9437,108.9715,7550.0
2020-09-15 11:55:00,117.49,117.49,117.41,117.46,3497.0,108.953,108.953,108.8788,108.9252,3497.0
2020-09-15 12:00:00,117.45,117.48,117.42,117.45,4622.0,108.9159,108.9437,108.8881,108.9159,4622.0
2020-09-15 12:05:00,117.44,117.56,117.39,117.53,18970.0,108.9066,109.0179,108.8603,108.9901,18970.0
2020-09-15 12:10:00,117.54,117.6,117.51,117.57,7666.0,108.9994,109.055,108.9715,109.0272,7666.0
2020-09-15 12:15:00,117.56,117.56,117.41,117.44,10458.0,109.0179,109.0179,108.8788,108.9066,10458.0
2020-09-15 12:20:00,117.46,117.46,117.32,117.36,7362.0,108.9252,108.9252,108.7953,108.8324,7362.0
2020-09-15 12:25:00,117.34,117.42,117.33,117.39,5736.0,108.8139,108.8881,108.8046,108.8603,5736.0
2020-09-15 12:30:00,117.38,117.39,117.23,117.29,6182.0,108.851,108.8603,108.7119,108.7675,6182.0
2020-09-15 12:35:00,117.27,117.29,117.21,117.26,3658.0,108.749,108.7675,108.6933,108.7397,3658.0
2020-09-15 12:40:00,117.27,117.31,117.13,117.13,6293.0,108.749,108.7861,108.6192,108.6192,6293.0
2020-09-15 12:45:00,117.11,117.2,117.11,117.2,7914.0,108.6006,108.6841,108.6006,108.6841,7914.0
2020-09-15 12:50:00,117.16,117.18,117.13,117.15,5724.0,108.647,108.6655,108.6192,108.6377,5724.0
2020-09-15 12:55:00,117.14,117.21,117.12,117.21,6286.0,108.6284,108.6933,108.6099,108.6933,6286.0
2020-09-15 13:00:00,117.21,117.33,117.15,117.33,5448.0,108.6933,108.8046,108.6377,108.8046,5448.0
2020-09-15 13:05:00,117.33,117.36,117.23,117.24,4516.0,108.8046,108.8324,108.7119,108.7212,4516.0
2020-09-15 13:10:00,117.26,117.38,117.26,117.32,7327.0,108.7397,108.851,108.7397,108.7953,7327.0
2020-09-15 13:15:00,117.32,117.37,117.29,117.31,4293.0,108.7953,108.8417,108.7675,108.7861,4293.0
2020-09-15 13:20:00,117.33,117.33,117.26,117.27,2694.0,108.8046,108.8046,108.7397,108.749,2694.0
2020-09-15 13:25:00,117.28,117.32,117.25,117.27,2399.0,108.7583,108.7953,108.7304,108.749,2399.0
2020-09-15 13:30:00,117.29,117.29,117.22,117.26,7308.0,108.7675,108.7675,108.7026,108.7397,7308.0
2020-09-15 13:35:00,117.3,117.33,117.24,117.33,5360.0,108.7768,108.8046,108.7212,108.8046,5360.0
2020-09-15 13:40:00,117.35,117.39,117.32,117.36,10422.0,108.8232,108.8603,108.7953,108.8324,10422.0
2020-09-15 13:45:00,117.35,117.39,117.33,117.34,4706.0,108.8232,108.8603,108.8046,108.8139,4706.0
2020-09-15 13:50:00,117.36,117.36,117.31,117.34,7569.0,108.8324,108.8324,108.7861,108.8139,7569.0
2020-09-15 13:55:00,117.34,117.35,117.27,117.31,2237.0,108.8139,108.8232,108.749,108.7861,2237.0
2020-09-15 14:00:00,117.31,117.31,117.23,117.29,7262.0,108.7861,108.7861,108.7119,108.7675,7262.0
2020-09-15 14:05:00,117.29,117.6,117.29,117.6,20595.0,108.7675,109.055,108.7675,109.055,20595.0
2020-09-15 14:10:00,117.6,117.75,117.52,117.7,30589.0,109.055,109.1941,108.9808,109.1477,30589.0
2020-09-15 14:15:00,117.69,117.79,117.67,117.67,28641.0,109.1385,109.2312,109.1199,109.1199,28641.0
2020-09-15 14:20:00,117.64,117.7,117.5,117.5,5309.0,109.0921,109.1477,108.9623,108.9623,5309.0
2020-09-15 14:25:00,117.48,117.53,117.37,117.39,5719.0,108.9437,108.9901,108.8417,108.8603,5719.0
2020-09-15 14:30:00,117.39,117.39,117.26,117.27,8316.0,108.8603,108.8603,108.7397,108.749,8316.0
2020-09-15 14:35:00,117.28,117.29,117.12,117.14,4942.0,108.7583,108.7675,108.6099,108.6284,4942.0
2020-09-15 14:40:00,117.11,117.11,117.04,117.07,6647.0,108.6006,108.6006,108.5357,108.5635,6647.0
2020-09-15 14:45:00,117.08,117.24,117.06,117.23,13639.0,108.5728,108.7212,108.5542,108.7119,13639.0
2020-09-15 14:50:00,117.24,117.27,117.18,117.26,11762.0,108.7212,108.749,108.6655,108.7397,11762.0
2020-09-15 14:55:00,117.26,117.34,117.22,117.33,10401.0,108.7397,108.8139,108.7026,108.8046,10401.0
2020-09-15 15:00:00,117.33,117.33,117.23,117.27,4604.0,108.8046,108.8046,108.7119,108.749,4604.0
2020-09-15 15:05:00,117.26,117.31,117.21,117.25,13984.0,108.7397,108.7861,108.6933,108.7304,13984.0
2020-09-15 15:10:00,117.24,117.33,117.22,117.22,7532.0,108.7212,108.8046,108.7026,108.7026,7532.0
2020-09-15 15:15:00,117.23,117.32,117.22,117.28,14013.0,108.7119,108.7953,108.7026,108.7583,14013.0
2020-09-15 15:20:00,117.26,117.31,117.23,117.29,8556.0,108.7397,108.7861,108.7119,108.7675,8556.0
2020-09-15 15:25:00,117.27,117.29,117.1,117.22,18039.0,108.749,108.7675,108.5913,108.7026,18039.0
2020-09-15 15:30:00,117.22,117.25,117.18,117.21,23880.0,108.7026,108.7304,108.6655,108.6933,23880.0
2020-09-15 15:35:00,117.21,117.27,117.2,117.24,29567.0,108.6933,108.749,108.6841,108.7212,29567.0
2020-09-15 15:40:00,117.26,117.38,117.21,117.25,20845.0,108.7397,108.851,108.6933,108.7304,20845.0
2020-09-15 15:45:00,117.25,117.35,117.23,117.33,25167.0,108.7304,108.8232,108.7119,108.8046,25167.0
2020-09-15 15:50:00,117.33,117.48,117.3,117.35,34846.0,108.8046,108.9437,108.7768,108.8232,34846.0
2020-09-15 15:55:00,117.34,117.34,116.96,117.08,108909.0,108.8139,108.8139,108.4615,108.5728,108909.0
2020-09-16 09:30:00,117.53,117.53,117.17,117.52,29364.0,108.9901,108.9901,108.6562,108.9808,29364.0
2020-09-16 09:35:00,117.58,117.63,117.46,117.48,9313.0,109.0365,109.0828,108.9252,108.9437,9313.0
2020-09-16 09:40:00,117.46,117.51,117.21,117.27,5068.0,108.9252,108.9715,108.6933,108.749,5068.0
2020-09-16 09:45:00,117.27,118.04,117.26,118.04,8466.0,108.749,109.463,108.7397,109.463,8466.0
2020-09-16 09:50:00,118.02,118.15,117.95,118.12,12216.0,109.4445,109.565,109.3796,109.5372,12216.0
2020-09-16 09:55:00,118.19,118.46,118.19,118.35,17549.0,109.6021,109.8525,109.6021,109.7505,17549.0
2020-09-16 10:00:00,118.36,118.67,118.31,118.67,17287.0,109.7598,110.0473,109.7134,110.0473,17287.0
2020-09-16 10:05:00,118.65,118.65,118.46,118.5,17312.0,110.0287,110.0287,109.8525,109.8896,17312.0
2020-09-16 10:10:00,118.57,118.58,118.35,118.55,13927.0,109.9545,109.9638,109.7505,109.936,13927.0
2020-09-16 10:15:00,118.62,118.74,118.53,118.74,9381.0,110.0009,110.1122,109.9174,110.1122,9381.0
2020-09-16 10:20:00,118.72,118.79,118.61,118.69,9698.0,110.0936,110.1585,109.9916,110.0658,9698.0
2020-09-16 10:25:00,118.71,118.77,118.62,118.7,10055.0,110.0843,110.14,110.0009,110.0751,10055.0
2020-09-16 10:30:00,118.69,118.84,118.62,118.62,15033.0,110.0658,110.2049,110.0009,110.0009,15033.0
2020-09-16 10:35:00,118.62,118.79,118.55,118.79,8551.0,110.0009,110.1585,109.936,110.1585,8551.0
2020-09-16 10:40:00,118.73,118.76,118.58,118.62,7967.0,110.1029,110.1307,109.9638,110.0009,7967.0
2020-09-16 10:45:00,118.62,118.64,118.51,118.56,8740.0,110.0009,110.0194,109.8989,109.9452,8740.0
2020-09-16 10:50:00,118.6,118.73,118.55,118.73,14296.0,109.9823,110.1029,109.936,110.1029,14296.0
2020-09-16 10:55:00,118.7,118.78,118.61,118.69,19359.0,110.0751,110.1493,109.9916,110.0658,19359.0
2020-09-16 11:00:00,118.69,118.77,118.65,118.75,10000.0,110.0658,110.14,110.0287,110.1214,10000.0
2020-09-16 11:05:00,118.73,118.78,118.64,118.73,13048.0,110.1029,110.1493,110.0194,110.1029,13048.0
2020-09-16 11:10:00,118.71,118.92,118.7,118.74,32573.0,110.0843,110.2791,110.0751,110.1122,32573.0
2020-09-16 11:15:00,118.75,118.79,118.63,118.73,14069.0,110.1214,110.1585,110.0102,110.1029,14069.0
2020-09-16 11:20:00,118.7,118.76,118.63,118.72,19598.0,110.0751,110.1307,110.0102,110.0936,19598.0
2020-09-16 11:25:00,118.69,118.73,118.63,118.71,17391.0,110.0658,110.1029,110.0102,110.0843,17391.0
2020-09-16 11:30:00,118.69,118.7,118.59,118.69,11451.0,110.0658,110.0751,109.9731,110.0658,11451.0
2020-09-16 11:35:00,118.65,118.67,118.51,118.52,8595.0,110.0287,110.0473,109.8989,109.9082,8595.0
2020-09-16 11:40:00,118.52,118.56,118.42,118.47,8372.0,109.9082,109.9452,109.8154,109.8618,8372.0
2020-09-16 11:45:00,118.49,118.49,118.38,118.39,9293.0,109.8803,109.8803,109.7783,109.7876,9293.0
2020-09-16 11:50:00,118.37,118.43,118.35,118.42,6949.0,109.7691,109.8247,109.7505,109.8154,6949.0
2020-09-16 11:55:00,118.42,118.47,118.28,118.28,13682.0,109.8154,109.8618,109.6856,109.6856,13682.0
2020-09-16 12:00:00,118.3,118.35,118.26,118.28,9875.0,109.7041,109.7505,109.667,109.6856,9875.0
2020-09-16 12:05:00,118.27,118.3,118.17,118.3,8656.0,109.6763,109.7041,109.5836,109.7041,8656.0
2020-09-16 12:10:00,118.31,118.43,118.23,118.43,7200.0,109.7134,109.8247,109.6392,109.8247,7200.0
2020-09-16 12:15:00,118.42,118.44,118.2,118.27,7313.0,109.8154,109.834,109.6114,109.6763,7313.0
2020-09-16 12:20:00,118.25,118.28,118.19,118.19,10456.0,109.6578,109.6856,109.6021,109.6021,10456.0
2020-09-16 12:25:00,118.21,118.27,118.14,118.15,12266.0,109.6207,109.6763,109.5558,109.565,12266.0
2020-09-16 12:30:00,118.13,118.15,118.01,118.13,12244.0,109.5465,109.565,109.4352,109.5465,12244.0
2020-09-16 12:35:00,118.13,118.22,118.11,118.17,6946.0,109.5465,109.63,109.5279,109.5836,6946.0
2020-09-16 12:40:00,118.16,118.21,117.89,117.95,30132.0,109.5743,109.6207,109.3239,109.3796,30132.0
2020-09-16 12:45:00,117.94,117.98,117.77,117.78,5061.0,109.3703,109.4074,109.2126,109.2219,5061.0
2020-09-16 12:50:00,117.78,117.87,117.73,117.8,6815.0,109.2219,109.3054,109.1756,109.2405,6815.0
2020-09-16 12:55:00,117.79,117.86,117.74,117.74,6822.0,109.2312,109.2961,109.1848,109.1848,6822.0
2020-09-16 13:00:00,117.74,117.83,117.7,117.78,7110.0,109.1848,109.2683,109.1477,109.2219,7110.0
2020-09-16 13:05:00,117.82,117.87,117.79,117.8,8992.0,109.259,109.3054,109.2312,109.2405,8992.0
2020-09-16 13:10:00,117.78,117.85,117.76,117.85,5506.0,109.2219,109.2868,109.2034,109.2868,5506.0
2020-09-16 13:15:00,117.85,117.87,117.78,117.85,4875.0,109.2868,109.3054,109.2219,109.2868,4875.0
2020-09-16 13:20:00,117.86,117.94,117.82,117.84,7216.0,109.2961,109.3703,109.259,109.2776,7216.0
2020-09-16 13:25:00,117.8,117.86,117.79,117.84,7444.0,109.2405,109.2961,109.2312,109.2776,7444.0
2020-09-16 13:30:00,117.87,117.9,117.81,117.86,6178.0,109.3054,109.3332,109.2497,109.2961,6178.0
2020-09-16 13:35:00,117.86,117.88,117.82,117.88,5864.0,109.2961,109.3147,109.259,109.3147,5864.0
2020-09-16 13:40:00,117.89,117.92,117.84,117.9,9011.0,109.3239,109.3518,109.2776,109.3332,9011.0
2020-09-16 13:45:00,117.88,117.99,117.88,117.92,4928.0,109.3147,109.4167,109.3147,109.3518,4928.0
2020-09-16 13:50:00,117.95,118.07,117.94,118.02,9023.0,109.3796,109.4909,109.3703,109.4445,9023.0
2020-09-16 13:55:00,118.02,118.08,118.0,118.04,40207.0,109.4445,109.5001,109.4259,109.463,40207.0
2020-09-16 14:00:00,118.03,118.36,117.99,118.04,36069.0,109.4538,109.7598,109.4167,109.463,36069.0
2020-09-16 14:05:00,118.05,118.13,117.96,118.03,16302.0,109.4723,109.5465,109.3888,109.4538,16302.0
2020-09-16 14:10:00,118.05,118.21,118.0,118.06,39518.0,109.4723,109.6207,109.4259,109.4816,39518.0
2020-09-16 14:15:00,118.05,118.16,118.04,118.07,44114.0,109.4723,109.5743,109.463,109.4909,44114.0
2020-09-16 14:20:00,118.08,118.22,118.07,118.15,24969.0,109.5001,109.63,109.4909,109.565,24969.0
2020-09-16 14:25:00,118.18,118.22,118.03,118.11,24475.0,109.5929,109.63,109.4538,109.5279,24475.0
2020-09-16 14:30:00,118.11,118.17,117.96,118.0,17730.0,109.5279,109.5836,109.3888,109.4259,17730.0
2020-09-16 14:35:00,118.05,118.19,118.0,118.13,24213.0,109.4723,109.6021,109.4259,109.5465,24213.0
2020-09-16 14:40:00,118.1,118.13,118.04,118.04,28514.0,109.5187,109.5465,109.463,109.463,28514.0
2020-09-16 14:45:00,118.08,118.08,117.91,118.02,17481.0,109.5001,109.5001,109.3425,109.4445,17481.0
2020-09-16 14:50:00,118.02,118.02,117.82,117.88,16940.0,109.4445,109.4445,109.259,109.3147,16940.0
2020-09-16 14:55:00,117.88,117.89,117.75,117.84,17498.0,109.3147,109.3239,109.1941,109.2776,17498.0
2020-09-16 15:00:00,117.84,117.96,117.82,117.88,13623.0,109.2776,109.3888,109.259,109.3147,13623.0
2020-09-16 15:05:00,117.87,117.87,117.61,117.75,36261.0,109.3054,109.3054,109.0643,109.1941,36261.0
2020-09-16 15:10:00,117.78,117.78,117.39,117.63,55320.0,109.2219,109.2219,108.8603,109.0828,55320.0
2020-09-16 15:15:00,117.63,117.63,117.42,117.59,13053.0,109.0828,109.0828,108.8881,109.0457,13053.0
2020-09-16 15:20:00,117.59,117.59,117.24,117.27,13808.0,109.0457,109.0457,108.7212,108.749,13808.0
2020-09-16 15:25:00,117.29,117.48,117.29,117.32,13634.0,108.7675,108.9437,108.7675,108.7953,13634.0
2020-09-16 15:30:00,117.29,117.38,117.1,117.33,18835.0,108.7675,108.851,108.5913,108.8046,18835.0
2020-09-16 15:35:00,117.36,117.48,117.27,117.32,23130.0,108.8324,108.9437,108.749,108.7953,23130.0
2020-09-16 15:40:00,117.31,117.49,117.26,117.45,24786.0,108.7861,108.953,108.7397,108.9159,24786.0
2020-09-16 15:45:00,117.47,117.63,117.42,117.53,24020.0,108.9344,109.0828,108.8881,108.9901,24020.0
2020-09-16 15:50:00,117.5,117.56,117.03,117.03,31900.0,108.9623,109.0179,108.5264,108.5264,31900.0
2020-09-16 15:55:00,117.06,117.09,116.68,116.85,100653.0,108.5542,108.5821,108.2019,108.3595,100653.0
2020-09-17 09:30:00,116.15,116.35,115.36,115.84,33301.0,107.7104,107.8958,106.9778,107.4229,33301.0
2020-09-17 09:35:00,115.99,116.19,115.97,116.14,6994.0,107.562,107.7475,107.5434,107.7011,6994.0
2020-09-17 09:40:00,116.09,116.52,115.91,116.41,10472.0,107.6547,108.0535,107.4878,107.9515,10472.0
2020-09-17 09:45:00,116.33,116.44,116.18,116.31,7142.0,107.8773,107.9793,107.7382,107.8587,7142.0
2020-09-17 09:50:00,116.17,116.68,116.17,116.59,8003.0,107.7289,108.2019,107.7289,108.1184,8003.0
2020-09-17 09:55:00,116.6,116.63,116.48,116.52,4279.0,108.1277,108.1555,108.0164,108.0535,4279.0
2020-09-17 10:00:00,116.52,116.71,116.44,116.55,7652.0,108.0535,108.2297,107.9793,108.0813,7652.0
2020-09-17 10:05:00,116.57,116.78,116.57,116.74,10306.0,108.0998,108.2946,108.0998,108.2575,10306.0
2020-09-17 10:10:00,116.76,117.23,116.75,117.17,9810.0,108.276,108.7119,108.2668,108.6562,9810.0
2020-09-17 10:15:00,117.15,117.34,117.09,117.3,4622.0,108.6377,108.8139,108.5821,108.7768,4622.0
2020-09-17 10:20:00,117.31,117.42,117.15,117.16,10236.0,108.7861,108.8881,108.6377,108.647,10236.0
2020-09-17 10:25:00,117.17,117.18,117.06,117.12,9127.0,108.6562,108.6655,108.5542,108.6099,9127.0
2020-09-17 10:30:00,117.13,117.19,116.93,117.17,12392.0,108.6192,108.6748,108.4337,108.6562,12392.0
2020-09-17 10:35:00,117.22,117.26,117.16,117.22,8309.0,108.7026,108.7397,108.647,108.7026,8309.0
2020-09-17 10:40:00,117.26,117.34,117.19,117.28,7517.0,108.7397,108.8139,108.6748,108.7583,7517.0
2020-09-17 10:45:00,117.31,117.43,117.27,117.31,8810.0,108.7861,108.8974,108.749,108.7861,8810.0
2020-09-17 10:50:00,117.34,117.45,117.31,117.33,8443.0,108.8139,108.9159,108.7861,108.8046,8443.0
2020-09-17 10:55:00,117.32,117.33,116.97,117.0,11645.0,108.7953,108.8046,108.4708,108.4986,11645.0
2020-09-17 11:00:00,117.0,117.11,116.96,117.05,46931.0,108.4986,108.6006,108.4615,108.545,46931.0
2020-09-17 11:05:00,117.01,117.07,116.79,116.9,17040.0,108.5079,108.5635,108.3039,108.4059,17040.0
2020-09-17 11:10:00,116.87,116.99,116.6,116.66,57589.0,108.378,108.4893,108.1277,108.1833,57589.0
2020-09-17 11:15:00,116.65,116.67,116.43,116.66,13131.0,108.174,108.1926,107.97,108.1833,13131.0
2020-09-17 11:20:00,116.68,116.75,116.57,116.57,6950.0,108.2019,108.2668,108.0998,108.0998,6950.0
2020-09-17 11:25:00,116.62,116.69,116.55,116.69,10245.0,108.1462,108.2111,108.0813,108.2111,10245.0
2020-09-17 11:30:00,116.68,116.68,116.4,116.45,14060.0,108.2019,108.2019,107.9422,107.9886,14060.0
2020-09-17 11:35:00,116.44,116.56,116.41,116.47,10206.0,107.9793,108.0906,107.9515,108.0071,10206.0
2020-09-17 11:40:00,116.44,116.47,116.16,116.17,12917.0,107.9793,108.0071,107.7196,107.7289,12917.0
2020-09-17 11:45:00,116.13,116.13,115.96,116.08,13746.0,107.6918,107.6918,107.5342,107.6454,13746.0
2020-09-17 11:50:00,116.05,116.11,115.96,115.99,7094.0,107.6176,107.6733,107.5342,107.562,7094.0
2020-09-17 11:55:00,115.99,116.07,115.85,116.03,15984.0,107.562,107.6362,107.4322,107.5991,15984.0
2020-09-17 12:00:00,116.04,116.06,115.91,115.99,7144.0,107.6084,107.6269,107.4878,107.562,7144.0
2020-09-17 12:05:00,115.97,116.06,115.81,115.88,10728.0,107.5434,107.6269,107.3951,107.46,10728.0
2020-09-17 12:10:00,115.85,115.86,115.77,115.77,3174.0,107.4322,107.4414,107.358,107.358,3174.0
2020-09-17 12:15:00,115.73,115.74,115.42,115.52,7681.0,107.3209,107.3302,107.0334,107.1261,7681.0
2020-09-17 12:20:00,115.48,115.62,115.44,115.46,13249.0,107.089,107.2189,107.052,107.0705,13249.0
2020-09-17 12:25:00,115.45,115.56,115.25,115.53,17437.0,107.0612,107.1632,106.8758,107.1354,17437.0
2020-09-17 12:30:00,115.52,115.7,115.51,115.69,5082.0,107.1261,107.2931,107.1169,107.2838,5082.0
2020-09-17 12:35:00,115.7,115.91,115.63,115.88,14887.0,107.2931,107.4878,107.2281,107.46,14887.0
2020-09-17 12:40:00,115.89,115.9,115.74,115.81,6007.0,107.4693,107.4785,107.3302,107.3951,6007.0
2020-09-17 12:45:00,115.74,115.95,115.65,115.84,5529.0,107.3302,107.5249,107.2467,107.4229,5529.0
2020-09-17 12:50:00,115.8,115.96,115.76,115.9,6108.0,107.3858,107.5342,107.3487,107.4785,6108.0
2020-09-17 12:55:00,115.9,116.01,115.87,115.94,5020.0,107.4785,107.5805,107.4507,107.5156,5020.0
2020-09-17 13:00:00,115.92,115.99,115.89,115.94,6113.0,107.4971,107.562,107.4693,107.5156,6113.0
2020-09-17 13:05:00,115.87,115.96,115.85,115.88,4783.0,107.4507,107.5342,107.4322,107.46,4783.0
2020-09-17 13:10:00,115.9,115.9,115.84,115.86,3781.0,107.4785,107.4785,107.4229,107.4414,3781.0
2020-09-17 13:15:00,115.87,115.93,115.74,115.82,8201.0,107.4507,107.5063,107.3302,107.4043,8201.0
2020-09-17 13:20:00,115.82,115.85,115.77,115.79,6676.0,107.4043,107.4322,107.358,107.3765,6676.0
2020-09-17 13:25:00,115.79,115.8,115.63,115.7,7189.0,107.3765,107.3858,107.2281,107.2931,7189.0
2020-09-17 13:30:00,115.68,115.79,115.67,115.75,7507.0,107.2745,107.3765,107.2652,107.3394,7507.0
2020-09-17 13:35:00,115.78,115.78,115.61,115.71,6031.0,107.3672,107.3672,107.2096,107.3023,6031.0
2020-09-17 13:40:00,115.74,115.74,115.58,115.67,11450.0,107.3302,107.3302,107.1818,107.2652,11450.0
2020-09-17 13:45:00,115.65,115.65,115.53,115.65,3945.0,107.2467,107.2467,107.1354,107.2467,3945.0
2020-09-17 13:50:00,115.62,115.71,115.59,115.62,9678.0,107.2189,107.3023,107.1911,107.2189,9678.0
2020-09-17 13:55:00,115.6,115.61,115.51,115.53,4271.0,107.2003,107.2096,107.1169,107.1354,4271.0
2020-09-17 14:00:00,115.51,115.68,115.44,115.68,5757.0,107.1169,107.2745,107.052,107.2745,5757.0
2020-09-17 14:05:00,115.67,115.79,115.67,115.75,3323.0,107.2652,107.3765,107.2652,107.3394,3323.0
2020-09-17 14:10:00,115.79,115.88,115.79,115.81,5232.0,107.3765,107.46,107.3765,107.3951,5232.0
2020-09-17 14:15:00,115.84,115.9,115.81,115.82,6963.0,107.4229,107.4785,107.3951,107.4043,6963.0
2020-09-17 14:20:00,115.84,115.89,115.8,115.83,7372.0,107.4229,107.4693,107.3858,107.4136,7372.0
2020-09-17 14:25:00,115.8,115.82,115.61,115.61,4770.0,107.3858,107.4043,107.2096,107.2096,4770.0
2020-09-17 14:30:00,115.56,115.57,115.47,115.52,7168.0,107.1632,107.1725,107.0798,107.1261,7168.0
2020-09-17 14:35:00,115.51,115.59,115.45,115.48,6088.0,107.1169,107.1911,107.0612,107.089,6088.0
2020-09-17 14:40:00,115.47,115.59,115.41,115.59,4690.0,107.0798,107.1911,107.0241,107.1911,4690.0
2020-09-17 14:45:00,115.58,115.73,115.58,115.69,3875.0,107.1818,107.3209,107.1818,107.2838,3875.0
2020-09-17 14:50:00,115.68,115.82,115.68,115.81,5540.0,107.2745,107.4043,107.2745,107.3951,5540.0
2020-09-17 14:55:00,115.8,115.91,115.66,115.67,5103.0,107.3858,107.4878,107.256,107.2652,5103.0
2020-09-17 15:00:00,115.65,115.67,115.53,115.56,6093.0,107.2467,107.2652,107.1354,107.1632,6093.0
2020-09-17 15:05:00,115.56,115.7,115.53,115.7,9811.0,107.1632,107.2931,107.1354,107.2931,9811.0
2020-09-17 15:10:00,115.75,115.87,115.73,115.81,10284.0,107.3394,107.4507,107.3209,107.3951,10284.0
2020-09-17 15:15:00,115.81,115.85,115.67,115.67,13533.0,107.3951,107.4322,107.2652,107.2652,13533.0
2020-09-17 15:20:00,115.69,115.79,115.48,115.48,14963.0,107.2838,107.3765,107.089,107.089,14963.0
2020-09-17 15:25:00,115.49,115.61,115.47,115.58,12402.0,107.0983,107.2096,107.0798,107.1818,12402.0
2020-09-17 15:30:00,115.55,115.78,115.52,115.68,18181.0,107.154,107.3672,107.1261,107.2745,18181.0
2020-09-17 15:35:00,115.66,115.8,115.65,115.8,21816.0,107.256,107.3858,107.2467,107.3858,21816.0
2020-09-17 15:40:00,115.82,115.89,115.6,115.6,21216.0,107.4043,107.4693,107.2003,107.2003,21216.0
2020-09-17 15:45:00,115.6,115.7,115.49,115.63,23360.0,107.2003,107.2931,107.0983,107.2281,23360.0
2020-09-17 15:50:00,115.63,115.71,115.6,115.62,52797.0,107.2281,107.3023,107.2003,107.2189,52797.0
2020-09-17 15:55:00,115.64,115.65,115.34,115.56,158234.0,107.2374,107.2467,106.9592,107.1632,158234.0
2020-09-18 09:30:00,115.24,115.88,115.09,115.75,451089.0,106.8665,107.46,106.7274,107.3394,451089.0
2020-09-18 09:35:00,115.66,115.74,115.21,115.49,26892.0,107.256,107.3302,106.8387,107.0983,26892.0
2020-09-18 09:40:00,115.54,115.59,115.14,115.25,9308.0,107.1447,107.1911,106.7737,106.8758,9308.0
2020-09-18 09:45:00,115.27,115.41,115.08,115.23,8195.0,106.8943,107.0241,106.7181,106.8572,8195.0
2020-09-18 09:50:00,115.26,115.27,115.01,115.26,7985.0,106.885,106.8943,106.6532,106.885,7985.0
2020-09-18 09:55:00,115.26,115.3,115.17,115.25,8889.0,106.885,106.9221,106.8016,106.8758,8889.0
2020-09-18 10:00:00,115.31,115.34,115.19,115.33,8693.0,106.9314,106.9592,106.8201,106.9499,8693.0
2020-09-18 10:05:00,115.33,115.43,115.32,115.42,8639.0,106.9499,107.0427,106.9407,107.0334,8639.0
2020-09-18 10:10:00,115.44,115.49,115.33,115.38,8435.0,107.052,107.0983,106.9499,106.9963,8435.0
2020-09-18 10:15:00,115.38,115.47,115.26,115.32,41381.0,106.9963,107.0798,106.885,106.9407,41381.0
2020-09-18 10:20:00,115.3,115.35,115.24,115.29,18063.0,106.9221,106.9685,106.8665,106.9129,18063.0
2020-09-18 10:25:00,115.28,115.4,115.23,115.27,47424.0,106.9036,107.0149,106.8572,106.8943,47424.0
2020-09-18 10:30:00,115.26,115.42,115.24,115.36,15224.0,106.885,107.0334,106.8665,106.9778,15224.0
2020-09-18 10:35:00,115.35,115.42,115.2,115.25,14752.0,106.9685,107.0334,106.8294,106.8758,14752.0
2020-09-18 10:40:00,115.3,115.44,115.28,115.36,8728.0,106.9221,107.052,106.9036,106.9778,8728.0
2020-09-18 10:45:00,115.34,115.36,115.19,115.31,9813.0,106.9592,106.9778,106.8201,106.9314,9813.0
2020-09-18 10:50:00,115.34,115.37,115.18,115.27,8583.0,106.9592,106.987,106.8108,106.8943,8583.0
2020-09-18 10:55:00,115.23,115.33,115.21,115.27,7041.0,106.8572,106.9499,106.8387,106.8943,7041.0
2020-09-18 11:00:00,115.3,115.48,115.23,115.4,11621.0,106.9221,107.089,106.8572,107.0149,11621.0
2020-09-18 11:05:00,115.43,115.49,115.2,115.2,17898.0,107.0427,107.0983,106.8294,106.8294,17898.0
2020-09-18 11:10:00,115.24,115.24,115.05,115.15,18611.0,106.8665,106.8665,106.6903,106.783,18611.0
2020-09-18 11:15:00,115.15,115.23,115.1,115.11,6254.0,106.783,106.8572,106.7367,106.7459,6254.0
2020-09-18 11:20:00,115.09,115.29,115.09,115.16,7522.0,106.7274,106.9129,106.7274,106.7923,7522.0
2020-09-18 11:25:00,115.18,115.35,115.16,115.35,8818.0,106.8108,106.9685,106.7923,106.9685,8818.0
2020-09-18 11:30:00,115.37,115.94,115.0,115.85,278257.0,106.987,107.5156,106.6439,107.4322,278257.0
2020-09-18 11:35:00,115.85,116.13,115.82,115.82,46768.0,107.4322,107.6918,107.4043,107.4043,46768.0
2020-09-18 11:40:00,115.81,115.94,115.73,115.73,10508.0,107.3951,107.5156,107.3209,107.3209,10508.0
2020-09-18 11:45:00,115.79,116.41,115.79,116.41,35165.0,107.3765,107.9515,107.3765,107.9515,35165.0
2020-09-18 11:50:00,116.43,116.47,116.29,116.38,9731.0,107.97,108.0071,107.8402,107.9236,9731.0
2020-09-18 11:55:00,116.38,116.56,116.37,116.4,10805.0,107.9236,108.0906,107.9144,107.9422,10805.0
2020-09-18 12:00:00,116.36,116.55,116.3,116.3,12626.0,107.9051,108.0813,107.8495,107.8495,12626.0
2020-09-18 12:05:00,116.33,116.42,116.24,116.29,28253.0,107.8773,107.9607,107.7938,107.8402,28253.0
2020-09-18 12:10:00,116.29,116.31,116.21,116.28,7152.0,107.8402,107.8587,107.766,107.8309,7152.0
2020-09-18 12:15:00,116.28,116.28,116.14,116.14,8271.0,107.8309,107.8309,107.7011,107.7011,8271.0
2020-09-18 12:20:00,116.12,116.18,116.08,116.18,3565.0,107.6825,107.7382,107.6454,107.7382,3565.0
2020-09-18 12:25:00,116.13,116.29,116.13,116.23,6563.0,107.6918,107.8402,107.6918,107.7845,6563.0
2020-09-18 12:30:00,116.22,116.22,116.07,116.14,8708.0,107.7753,107.7753,107.6362,107.7011,8708.0
2020-09-18 12:35:00,116.16,116.27,116.05,116.26,8861.0,107.7196,107.8216,107.6176,107.8124,8861.0
2020-09-18 12:40:00,116.25,116.27,116.19,116.24,5079.0,107.8031,107.8216,107.7475,107.7938,5079.0
2020-09-18 12:45:00,116.27,116.31,116.16,116.27,6549.0,107.8216,107.8587,107.7196,107.8216,6549.0
2020-09-18 12:50:00,116.23,116.33,116.17,116.26,4545.0,107.7845,107.8773,107.7289,107.8124,4545.0
2020-09-18 12:55:00,116.3,116.42,116.28,116.35,5631.0,107.8495,107.9607,107.8309,107.8958,5631.0
2020-09-18 13:00:00,116.35,116.35,116.2,116.27,4547.0,107.8958,107.8958,107.7567,107.8216,4547.0
2020-09-18 13:05:00,116.24,116.32,116.21,116.21,4819.0,107.7938,107.868,107.766,107.766,4819.0
2020-09-18 13:10:00,116.14,116.36,116.14,116.36,5210.0,107.7011,107.9051,107.7011,107.9051,5210.0
2020-09-18 13:15:00,116.36,116.36,116.16,116.23,9073.0,107.9051,107.9051,107.7196,107.7845,9073.0
2020-09-18 13:20:00,116.28,116.31,116.19,116.19,8453.0,107.8309,107.8587,107.7475,107.7475,8453.0
2020-09-18 13:25:00,116.14,116.15,115.82,115.82,13670.0,107.7011,107.7104,107.4043,107.4043,13670.0
2020-09-18 13:30:00,115.79,115.79,115.38,115.62,11006.0,107.3765,107.3765,106.9963,107.2189,11006.0
2020-09-18 13:35:00,115.58,115.6,115.45,115.55,7811.0,107.1818,107.2003,107.0612,107.154,7811.0
2020-09-18 13:40:00,115.57,115.6,115.46,115.48,7292.0,107.1725,107.2003,107.0705,107.089,7292.0
2020-09-18 13:45:00,115.5,115.55,115.44,115.44,7303.0,107.1076,107.154,107.052,107.052,7303.0
2020-09-18 13:50:00,115.44,115.51,115.33,115.51,6913.0,107.052,107.1169,106.9499,107.1169,6913.0
2020-09-18 13:55:00,115.51,115.53,115.45,115.47,8784.0,107.1169,107.1354,107.0612,107.0798,8784.0
2020-09-18 14:00:00,115.45,115.45,115.2,115.21,6838.0,107.0612,107.0612,106.8294,106.8387,6838.0
2020-09-18 14:05:00,115.21,115.37,115.21,115.34,18727.0,106.8387,106.987,106.8387,106.9592,18727.0
2020-09-18 14:10:00,115.34,115.52,115.34,115.42,20829.0,106.9592,107.1261,106.9592,107.0334,20829.0
2020-09-18 14:15:00,115.42,115.55,115.3,115.39,48952.0,107.0334,107.154,106.9221,107.0056,48952.0
2020-09-18 14:20:00,115.39,115.51,115.36,115.42,43880.0,107.0056,107.1169,106.9778,107.0334,43880.0
2020-09-18 14:25:00,115.44,115.54,115.43,115.51,30675.0,107.052,107.1447,107.0427,107.1169,30675.0
2020-09-18 14:30:00,115.54,115.54,115.11,115.14,12419.0,107.1447,107.1447,106.7459,106.7737,12419.0
2020-09-18 14:35:00,115.13,115.16,114.98,115.05,18413.0,106.7645,106.7923,106.6254,106.6903,18413.0
2020-09-18 14:40:00,115.06,115.15,114.93,114.97,6781.0,106.6996,106.783,106.579,106.6161,6781.0
2020-09-18 14:45:00,114.99,115.07,114.94,115.0,7706.0,106.6346,106.7088,106.5883,106.6439,7706.0
2020-09-18 14:50:00,115.02,115.08,114.86,115.03,12062.0,106.6625,106.7181,106.5141,106.6717,12062.0
2020-09-18 14:55:00,115.02,115.17,114.98,115.17,8108.0,106.6625,106.8016,106.6254,106.8016,8108.0
2020-09-18 15:00:00,115.18,115.22,115.14,115.21,7160.0,106.8108,106.8479,106.7737,106.8387,7160.0
2020-09-18 15:05:00,115.2,115.2,115.13,115.16,7378.0,106.8294,106.8294,106.7645,106.7923,7378.0
2020-09-18 15:10:00,115.15,115.19,115.06,115.15,8871.0,106.783,106.8201,106.6996,106.783,8871.0
2020-09-18 15:15:00,115.15,115.21,115.13,115.2,10943.0,106.783,106.8387,106.7645,106.8294,10943.0
2020-09-18 15:20:00,115.2,115.3,115.15,115.3,11663.0,106.8294,106.9221,106.783,106.9221,11663.0
2020-09-18 15:25:00,115.3,115.47,115.29,115.46,11972.0,106.9221,107.0798,106.9129,107.0705,11972.0
2020-09-18 15:30:00,115.48,115.53,115.38,115.51,11236.0,107.089,107.1354,106.9963,107.1169,11236.0
2020-09-18 15:35:00,115.52,115.62,115.43,115.62,17524.0,107.1261,107.2189,107.0427,107.2189,17524.0
2020-09-18 15:40:00,115.63,115.66,115.48,115.48,21362.0,107.2281,107.256,107.089,107.089,21362.0
2020-09-18 15:45:00,115.47,115.56,115.4,115.42,26274.0,107.0798,107.1632,107.0149,107.0334,26274.0
2020-09-18 15:50:00,115.38,115.4,115.12,115.37,47728.0,106.9963,107.0149,106.7552,106.987,47728.0
2020-09-18 15:55:00,115.38,115.46,115.21,115.22,64831.0,106.9963,107.0705,106.8387,106.8479,64831.0
2020-09-21 09:30:00,114.25,114.37,113.72,113.74,57363.0,105.9484,106.0597,105.4569,105.4755,57363.0
2020-09-21 09:35:00,113.67,113.88,113.45,113.82,12703.0,105.4106,105.6053,105.2065,105.5497,12703.0
2020-09-21 09:40:00,113.76,114.02,113.53,113.82,16745.0,105.494,105.7351,105.2807,105.5497,16745.0
2020-09-21 09:45:00,113.72,113.98,113.65,113.7,10585.0,105.4569,105.698,105.392,105.4384,10585.0
2020-09-21 09:50:00,113.7,113.89,113.55,113.78,18046.0,105.4384,105.6146,105.2993,105.5126,18046.0
2020-09-21 09:55:00,113.76,113.95,113.69,113.94,12264.0,105.494,105.6702,105.4291,105.6609,12264.0
2020-09-21 10:00:00,113.93,114.11,113.53,113.56,22544.0,105.6517,105.8186,105.2807,105.3086,22544.0
2020-09-21 10:05:00,113.51,113.87,113.42,113.66,18171.0,105.2622,105.596,105.1787,105.4013,18171.0
2020-09-21 10:10:00,113.71,113.79,113.5,113.67,10654.0,105.4477,105.5218,105.2529,105.4106,10654.0
2020-09-21 10:15:00,113.6,113.62,113.36,113.37,21621.0,105.3456,105.3642,105.1231,105.1324,21621.0
2020-09-21 10:20:00,113.34,113.6,113.26,113.6,22992.0,105.1045,105.3456,105.0304,105.3456,22992.0
2020-09-21 10:25:00,113.58,114.07,113.48,114.07,17977.0,105.3271,105.7815,105.2344,105.7815,17977.0
2020-09-21 10:30:00,114.05,114.05,113.87,113.91,14976.0,105.763,105.763,105.596,105.6331,14976.0
2020-09-21 10:35:00,113.84,113.86,113.54,113.73,50030.0,105.5682,105.5868,105.29,105.4662,50030.0
2020-09-21 10:40:00,113.71,113.99,113.68,113.9,14175.0,105.4477,105.7073,105.4198,105.6239,14175.0
2020-09-21 10:45:00,113.86,114.15,113.84,114.08,9900.0,105.5868,105.8557,105.5682,105.7908,9900.0
2020-09-21 10:50:00,114.03,114.25,113.93,114.08,15546.0,105.7444,105.9484,105.6517,105.7908,15546.0
2020-09-21 10:55:00,114.08,114.14,113.92,113.92,13542.0,105.7908,105.8464,105.6424,105.6424,13542.0
2020-09-21 11:00:00,113.93,114.14,113.88,114.07,5990.0,105.6517,105.8464,105.6053,105.7815,5990.0
2020-09-21 11:05:00,114.07,114.07,113.88,113.88,15670.0,105.7815,105.7815,105.6053,105.6053,15670.0
2020-09-21 11:10:00,113.92,113.97,113.7,113.7,5107.0,105.6424,105.6888,105.4384,105.4384,5107.0
2020-09-21 11:15:00,113.76,113.76,113.6,113.67,17589.0,105.494,105.494,105.3456,105.4106,17589.0
2020-09-21 11:20:00,113.68,113.72,113.55,113.63,7280.0,105.4198,105.4569,105.2993,105.3735,7280.0
2020-09-21 11:25:00,113.6,113.77,113.57,113.76,10581.0,105.3456,105.5033,105.3178,105.494,10581.0
2020-09-21 11:30:00,113.7,113.87,113.66,113.77,11797.0,105.4384,105.596,105.4013,105.5033,11797.0
2020-09-21 11:35:00,113.78,113.8,113.63,113.72,10038.0,105.5126,105.5311,105.3735,105.4569,10038.0
2020-09-21 11:40:00,113.68,113.93,113.67,113.72,37809.0,105.4198,105.6517,105.4106,105.4569,37809.0
2020-09-21 11:45:00,113.74,114.03,113.74,113.93,9214.0,105.4755,105.7444,105.4755,105.6517,9214.0
2020-09-21 11:50:00,113.95,114.0,113.86,113.96,9322.0,105.6702,105.7166,105.5868,105.6795,9322.0
2020-09-21 11:55:00,113.96,113.97,113.85,113.87,11907.0,105.6795,105.6888,105.5775,105.596,11907.0
2020-09-21 12:00:00,113.87,114.06,113.83,114.0,18530.0,105.596,105.7722,105.5589,105.7166,18530.0
2020-09-21 12:05:00,113.99,114.01,113.92,113.92,7745.0,105.7073,105.7259,105.6424,105.6424,7745.0
2020-09-21 12:10:00,113.9,113.95,113.81,113.88,17387.0,105.6239,105.6702,105.5404,105.6053,17387.0
2020-09-21 12:15:00,113.86,113.87,113.73,113.77,14365.0,105.5868,105.596,105.4662,105.5033,14365.0
2020-09-21 12:20:00,113.81,113.9,113.77,113.87,8611.0,105.5404,105.6239,105.5033,105.596,8611.0
2020-09-21 12:25:00,113.9,113.94,113.82,113.82,6135.0,105.6239,105.6609,105.5497,105.5497,6135.0
2020-09-21 12:30:00,113.8,113.82,113.66,113.73,18395.0,105.5311,105.5497,105.4013,105.4662,18395.0
2020-09-21 12:35:00,113.73,113.84,113.72,113.81,5195.0,105.4662,105.5682,105.4569,105.5404,5195.0
2020-09-21 12:40:00,113.79,113.9,113.7,113.76,7957.0,105.5218,105.6239,105.4384,105.494,7957.0
2020-09-21 12:45:00,113.78,113.79,113.57,113.63,21280.0,105.5126,105.5218,105.3178,105.3735,21280.0
2020-09-21 12:50:00,113.61,113.68,113.51,113.57,21516.0,105.3549,105.4198,105.2622,105.3178,21516.0
2020-09-21 12:55:00,113.56,113.63,113.45,113.59,12937.0,105.3086,105.3735,105.2065,105.3364,12937.0
2020-09-21 13:00:00,113.6,113.63,113.49,113.55,12922.0,105.3456,105.3735,105.2436,105.2993,12922.0
2020-09-21 13:05:00,113.51,113.62,113.5,113.62,7311.0,105.2622,105.3642,105.2529,105.3642,7311.0
2020-09-21 13:10:00,113.64,113.75,113.6,113.73,5852.0,105.3827,105.4847,105.3456,105.4662,5852.0
2020-09-21 13:15:00,113.76,113.79,113.69,113.79,25016.0,105.494,105.5218,105.4291,105.5218,25016.0
2020-09-21 13:20:00,113.79,113.91,113.78,113.91,3798.0,105.5218,105.6331,105.5126,105.6331,3798.0
2020-09-21 13:25:00,113.91,113.99,113.87,113.97,3882.0,105.6331,105.7073,105.596,105.6888,3882.0
2020-09-21 13:30:00,113.94,114.07,113.88,113.98,9383.0,105.6609,105.7815,105.6053,105.698,9383.0
2020-09-21 13:35:00,114.01,114.08,113.94,114.03,5978.0,105.7259,105.7908,105.6609,105.7444,5978.0
2020-09-21 13:40:00,114.03,114.03,113.89,113.89,5404.0,105.7444,105.7444,105.6146,105.6146,5404.0
2020-09-21 13:45:00,113.88,113.93,113.82,113.82,3647.0,105.6053,105.6517,105.5497,105.5497,3647.0
2020-09-21 13:50:00,113.82,113.89,113.79,113.88,4516.0,105.5497,105.6146,105.5218,105.6053,4516.0
2020-09-21 13:55:00,113.84,113.91,113.8,113.82,5792.0,105.5682,105.6331,105.5311,105.5497,5792.0
2020-09-21 14:00:00,113.81,113.86,113.72,113.82,9979.0,105.5404,105.5868,105.4569,105.5497,9979.0
2020-09-21 14:05:00,113.8,113.8,113.67,113.75,5711.0,105.5311,105.5311,105.4106,105.4847,5711.0
2020-09-21 14:10:00,113.81,113.83,113.75,113.79,5869.0,105.5404,105.5589,105.4847,105.5218,5869.0
2020-09-21 14:15:00,113.86,113.93,113.72,113.73,6889.0,105.5868,105.6517,105.4569,105.4662,6889.0
2020-09-21 14:20:00,113.77,113.94,113.75,113.92,8248.0,105.5033,105.6609,105.4847,105.6424,8248.0
2020-09-21 14:25:00,113.91,114.01,113.9,113.94,5739.0,105.6331,105.7259,105.6239,105.6609,5739.0
2020-09-21 14:30:00,113.91,113.92,113.71,113.79,8399.0,105.6331,105.6424,105.4477,105.5218,8399.0
2020-09-21 14:35:00,113.75,113.78,113.67,113.73,9712.0,105.4847,105.5126,105.4106,105.4662,9712.0
2020-09-21 14:40:00,113.72,113.8,113.71,113.74,6761.0,105.4569,105.5311,105.4477,105.4755,6761.0
2020-09-21 14:45:00,113.67,113.72,113.65,113.67,3077.0,105.4106,105.4569,105.392,105.4106,3077.0
2020-09-21 14:50:00,113.66,113.76,113.63,113.73,6717.0,105.4013,105.494,105.3735,105.4662,6717.0
2020-09-21 14:55:00,113.75,113.9,113.73,113.83,8014.0,105.4847,105.6239,105.4662,105.5589,8014.0
2020-09-21 15:00:00,113.8,114.0,113.78,114.0,6798.0,105.5311,105.7166,105.5126,105.7166,6798.0
2020-09-21 15:05:00,114.01,114.12,113.96,114.12,3650.0,105.7259,105.8279,105.6795,105.8279,3650.0
2020-09-21 15:10:00,114.19,114.27,114.15,114.25,8429.0,105.8928,105.967,105.8557,105.9484,8429.0
2020-09-21 15:15:00,114.27,114.38,114.21,114.29,8938.0,105.967,106.069,105.9113,105.9855,8938.0
2020-09-21 15:20:00,114.25,114.42,114.24,114.39,7409.0,105.9484,106.1061,105.9391,106.0782,7409.0
2020-09-21 15:25:00,114.37,114.4,114.25,114.27,7470.0,106.0597,106.0875,105.9484,105.967,7470.0
2020-09-21 15:30:00,114.29,114.29,114.09,114.17,10357.0,105.9855,105.9855,105.8,105.8742,10357.0
2020-09-21 15:35:00,114.15,114.41,114.15,114.27,12179.0,105.8557,106.0968,105.8557,105.967,12179.0
2020-09-21 15:40:00,114.28,114.29,114.09,114.19,16380.0,105.9762,105.9855,105.8,105.8928,16380.0
2020-09-21 15:45:00,114.2,114.24,114.05,114.07,16249.0,105.9021,105.9391,105.763,105.7815,16249.0
2020-09-21 15:50:00,114.0,114.3,113.99,114.16,28049.0,105.7166,105.9948,105.7073,105.865,28049.0
2020-09-21 15:55:00,114.14,114.36,114.05,114.3,73604.0,105.8464,106.0504,105.763,105.9948,73604.0
2020-09-22 09:30:00,114.09,114.81,113.95,114.65,40068.0,105.8,106.4677,105.6702,106.3194,40068.0
2020-09-22 09:35:00,114.62,114.95,114.54,114.72,8989.0,106.2915,106.5976,106.2173,106.3843,8989.0
2020-09-22 09:40:00,114.78,115.04,114.64,114.95,25742.0,106.4399,106.681,106.3101,106.5976,25742.0
2020-09-22 09:45:00,115.04,115.1,114.74,114.75,13054.0,106.681,106.7367,106.4028,106.4121,13054.0
2020-09-22 09:50:00,114.71,114.87,114.55,114.6,9609.0,106.375,106.5234,106.2266,106.273,9609.0
2020-09-22 09:55:00,114.69,114.73,114.4,114.4,22414.0,106.3564,106.3935,106.0875,106.0875,22414.0
2020-09-22 10:00:00,114.43,114.56,114.3,114.56,10808.0,106.1153,106.2359,105.9948,106.2359,10808.0
2020-09-22 10:05:00,114.61,114.96,114.55,114.91,5212.0,106.2823,106.6068,106.2266,106.5605,5212.0
2020-09-22 10:10:00,114.86,114.88,114.76,114.82,4334.0,106.5141,106.5326,106.4214,106.477,4334.0
2020-09-22 10:15:00,114.81,115.17,114.79,115.16,7008.0,106.4677,106.8016,106.4492,106.7923,7008.0
2020-09-22 10:20:00,115.16,115.32,115.13,115.22,4921.0,106.7923,106.9407,106.7645,106.8479,4921.0
2020-09-22 10:25:00,115.24,115.37,115.03,115.37,13040.0,106.8665,106.987,106.6717,106.987,13040.0
2020-09-22 10:30:00,115.39,115.43,115.22,115.33,7437.0,107.0056,107.0427,106.8479,106.9499,7437.0
2020-09-22 10:35:00,115.33,115.34,115.16,115.18,3230.0,106.9499,106.9592,106.7923,106.8108,3230.0
2020-09-22 10:40:00,115.09,115.26,115.09,115.12,5494.0,106.7274,106.885,106.7274,106.7552,5494.0
2020-09-22 10:45:00,115.09,115.19,115.09,115.1,6637.0,106.7274,106.8201,106.7274,106.7367,6637.0
2020-09-22 10:50:00,115.15,115.39,115.11,115.34,8470.0,106.783,107.0056,106.7459,106.9592,8470.0
2020-09-22 10:55:00,115.4,115.45,115.0,115.04,12878.0,107.0149,107.0612,106.6439,106.681,12878.0
2020-09-22 11:00:00,115.12,115.33,115.1,115.29,21099.0,106.7552,106.9499,106.7367,106.9129,21099.0
2020-09-22 11:05:00,115.28,115.38,115.24,115.3,10069.0,106.9036,106.9963,106.8665,106.9221,10069.0
2020-09-22 11:10:00,115.3,115.48,115.27,115.39,6612.0,106.9221,107.089,106.8943,107.0056,6612.0
2020-09-22 11:15:00,115.34,115.46,115.34,115.44,4690.0,106.9592,107.0705,106.9592,107.052,4690.0
2020-09-22 11:20:00,115.41,115.48,115.37,115.43,6626.0,107.0241,107.089,106.987,107.0427,6626.0
2020-09-22 11:25:00,115.43,115.43,115.23,115.25,9323.0,107.0427,107.0427,106.8572,106.8758,9323.0
2020-09-22 11:30:00,115.26,115.31,115.01,115.02,11947.0,106.885,106.9314,106.6532,106.6625,11947.0
2020-09-22 11:35:00,115.04,115.09,114.92,115.07,11122.0,106.681,106.7274,106.5697,106.7088,11122.0
2020-09-22 11:40:00,115.09,115.25,115.08,115.12,5243.0,106.7274,106.8758,106.7181,106.7552,5243.0
2020-09-22 11:45:00,115.13,115.22,115.11,115.17,6535.0,106.7645,106.8479,106.7459,106.8016,6535.0
2020-09-22 11:50:00,115.14,115.15,115.02,115.04,2803.0,106.7737,106.783,106.6625,106.681,2803.0
2020-09-22 11:55:00,115.05,115.22,115.02,115.17,2000.0,106.6903,106.8479,106.6625,106.8016,2000.0
2020-09-22 12:00:00,115.2,115.33,115.17,115.28,8109.0,106.8294,106.9499,106.8016,106.9036,8109.0
2020-09-22 12:05:00,115.26,115.44,115.26,115.41,6100.0,106.885,107.052,106.885,107.0241,6100.0
2020-09-22 12:10:00,115.39,115.45,115.35,115.41,3437.0,107.0056,107.0612,106.9685,107.0241,3437.0
2020-09-22 12:15:00,115.41,115.41,115.3,115.31,6241.0,107.0241,107.0241,106.9221,106.9314,6241.0
2020-09-22 12:20:00,115.31,115.34,115.13,115.14,7042.0,106.9314,106.9592,106.7645,106.7737,7042.0
2020-09-22 12:25:00,115.12,115.14,115.08,115.08,2560.0,106.7552,106.7737,106.7181,106.7181,2560.0
2020-09-22 12:30:00,115.08,115.1,114.99,115.07,5183.0,106.7181,106.7367,106.6346,106.7088,5183.0
2020-09-22 12:35:00,115.06,115.06,114.98,115.0,2660.0,106.6996,106.6996,106.6254,106.6439,2660.0
2020-09-22 12:40:00,115.02,115.11,114.98,115.07,7737.0,106.6625,106.7459,106.6254,106.7088,7737.0
2020-09-22 12:45:00,115.08,115.08,115.0,115.02,1519.0,106.7181,106.7181,106.6439,106.6625,1519.0
2020-09-22 12:50:00,114.96,114.99,114.84,114.85,2895.0,106.6068,106.6346,106.4955,106.5048,2895.0
2020-09-22 12:55:00,114.83,114.83,114.69,114.69,4609.0,106.4863,106.4863,106.3564,106.3564,4609.0
2020-09-22 13:00:00,114.73,114.76,114.69,114.71,4426.0,106.3935,106.4214,106.3564,106.375,4426.0
2020-09-22 13:05:00,114.73,114.75,114.69,114.73,2312.0,106.3935,106.4121,106.3564,106.3935,2312.0
2020-09-22 13:10:00,114.73,114.86,114.72,114.82,2741.0,106.3935,106.5141,106.3843,106.477,2741.0
2020-09-22 13:15:00,114.8,114.84,114.77,114.78,2466.0,106.4585,106.4955,106.4306,106.4399,2466.0
2020-09-22 13:20:00,114.78,114.95,114.78,114.92,4487.0,106.4399,106.5976,106.4399,106.5697,4487.0
2020-09-22 13:25:00,114.91,114.93,114.88,114.9,3171.0,106.5605,106.579,106.5326,106.5512,3171.0
2020-09-22 13:30:00,114.87,115.0,114.87,114.97,4715.0,106.5234,106.6439,106.5234,106.6161,4715.0
2020-09-22 13:35:00,114.97,115.0,114.95,114.99,4836.0,106.6161,106.6439,106.5976,106.6346,4836.0
2020-09-22 13:40:00,115.01,115.06,114.95,114.98,5626.0,106.6532,106.6996,106.5976,106.6254,5626.0
2020-09-22 13:45:00,114.99,115.03,114.95,115.01,5187.0,106.6346,106.6717,106.5976,106.6532,5187.0
2020-09-22 13:50:00,114.99,114.99,114.83,114.93,11695.0,106.6346,106.6346,106.4863,106.579,11695.0
2020-09-22 13:55:00,114.95,114.96,114.86,114.89,4643.0,106.5976,106.6068,106.5141,106.5419,4643.0
2020-09-22 14:00:00,114.92,115.07,114.91,115.05,8302.0,106.5697,106.7088,106.5605,106.6903,8302.0
2020-09-22 14:05:00,115.07,115.09,115.03,115.05,4829.0,106.7088,106.7274,106.6717,106.6903,4829.0
2020-09-22 14:10:00,115.03,115.07,114.98,115.04,3765.0,106.6717,106.7088,106.6254,106.681,3765.0
2020-09-22 14:15:00,115.04,115.14,115.03,115.14,2072.0,106.681,106.7737,106.6717,106.7737,2072.0
2020-09-22 14:20:00,115.12,115.12,114.9,114.95,6795.0,106.7552,106.7552,106.5512,106.5976,6795.0
2020-09-22 14:25:00,114.95,115.03,114.95,115.03,1573.0,106.5976,106.6717,106.5976,106.6717,1573.0
2020-09-22 14:30:00,115.09,115.14,114.99,115.0,4618.0,106.7274,106.7737,106.6346,106.6439,4618.0
2020-09-22 14:35:00,114.99,115.09,114.99,115.07,2158.0,106.6346,106.7274,106.6346,106.7088,2158.0
2020-09-22 14:40:00,115.04,115.1,115.0,115.04,2655.0,106.681,106.7367,106.6439,106.681,2655.0
2020-09-22 14:45:00,115.03,115.03,114.97,114.98,2230.0,106.6717,106.6717,106.6161,106.6254,2230.0
2020-09-22 14:50:00,114.98,114.99,114.92,114.98,2586.0,106.6254,106.6346,106.5697,106.6254,2586.0
2020-09-22 14:55:00,114.97,114.99,114.81,114.82,10844.0,106.6161,106.6346,106.4677,106.477,10844.0
2020-09-22 15:00:00,114.85,114.87,114.8,114.85,5469.0,106.5048,106.5234,106.4585,106.5048,5469.0
2020-09-22 15:05:00,114.87,114.98,114.87,114.94,4879.0,106.5234,106.6254,106.5234,106.5883,4879.0
2020-09-22 15:10:00,114.93,114.97,114.82,114.82,3554.0,106.579,106.6161,106.477,106.477,3554.0
2020-09-22 15:15:00,114.81,115.01,114.81,114.98,5774.0,106.4677,106.6532,106.4677,106.6254,5774.0
2020-09-22 15:20:00,114.98,115.02,114.94,115.01,5678.0,106.6254,106.6625,106.5883,106.6532,5678.0
2020-09-22 15:25:00,115.01,115.23,115.01,115.22,7471.0,106.6532,106.8572,106.6532,106.8479,7471.0
2020-09-22 15:30:00,115.22,115.22,115.08,115.11,10180.0,106.8479,106.8479,106.7181,106.7459,10180.0
2020-09-22 15:35:00,115.12,115.27,115.1,115.26,7302.0,106.7552,106.8943,106.7367,106.885,7302.0
2020-09-22 15:40:00,115.28,115.33,115.24,115.25,8738.0,106.9036,106.9499,106.8665,106.8758,8738.0
2020-09-22 15:45:00,115.27,115.32,115.19,115.26,10746.0,106.8943,106.9407,106.8201,106.885,10746.0
2020-09-22 15:50:00,115.25,115.25,114.91,114.99,24288.0,106.8758,106.8758,106.5605,106.6346,24288.0
2020-09-22 15:55:00,115.01,115.05,114.88,114.97,48745.0,106.6532,106.6903,106.5326,106.6161,48745.0
2020-09-23 09:30:00,113.21,113.84,113.21,113.4,59102.0,104.984,105.5682,104.984,105.1602,59102.0
2020-09-23 09:35:00,113.29,113.6,113.29,113.53,8626.0,105.0582,105.3456,105.0582,105.2807,8626.0
2020-09-23 09:40:00,113.63,113.75,113.54,113.56,7114.0,105.3735,105.4847,105.29,105.3086,7114.0
2020-09-23 09:45:00,113.65,113.88,113.6,113.73,15262.0,105.392,105.6053,105.3456,105.4662,15262.0
2020-09-23 09:50:00,113.73,113.79,113.57,113.71,7134.0,105.4662,105.5218,105.3178,105.4477,7134.0
2020-09-23 09:55:00,113.73,113.76,113.59,113.59,12571.0,105.4662,105.494,105.3364,105.3364,12571.0
2020-09-23 10:00:00,113.65,113.73,113.59,113.72,6696.0,105.392,105.4662,105.3364,105.4569,6696.0
2020-09-23 10:05:00,113.7,113.73,113.58,113.6,9076.0,105.4384,105.4662,105.3271,105.3456,9076.0
2020-09-23 10:10:00,113.59,113.71,113.59,113.7,9578.0,105.3364,105.4477,105.3364,105.4384,9578.0
2020-09-23 10:15:00,113.71,113.75,113.61,113.74,8184.0,105.4477,105.4847,105.3549,105.4755,8184.0
2020-09-23 10:20:00,113.73,113.78,113.4,113.43,6956.0,105.4662,105.5126,105.1602,105.188,6956.0
2020-09-23 10:25:00,113.39,113.45,113.35,113.37,4534.0,105.1509,105.2065,105.1138,105.1324,4534.0
2020-09-23 10:30:00,113.39,113.46,113.34,113.35,5389.0,105.1509,105.2158,105.1045,105.1138,5389.0
2020-09-23 10:35:00,113.32,113.32,113.12,113.18,8279.0,105.086,105.086,104.9005,104.9562,8279.0
2020-09-23 10:40:00,113.18,113.33,113.17,113.3,14748.0,104.9562,105.0953,104.9469,105.0674,14748.0
2020-09-23 10:45:00,113.28,113.37,113.24,113.37,7276.0,105.0489,105.1324,105.0118,105.1324,7276.0
2020-09-23 10:50:00,113.37,113.37,113.11,113.15,9727.0,105.1324,105.1324,104.8913,104.9283,9727.0
2020-09-23 10:55:00,113.15,113.31,113.09,113.2,50524.0,104.9283,105.0767,104.8727,104.9747,50524.0
2020-09-23 11:00:00,113.19,113.51,113.17,113.51,11782.0,104.9654,105.2622,104.9469,105.2622,11782.0
2020-09-23 11:05:00,113.55,113.58,113.39,113.39,4387.0,105.2993,105.3271,105.1509,105.1509,4387.0
2020-09-23 11:10:00,113.48,113.48,113.33,113.38,4865.0,105.2344,105.2344,105.0953,105.1416,4865.0
2020-09-23 11:15:00,113.4,113.43,113.32,113.42,9358.0,105.1602,105.188,105.086,105.1787,9358.0
2020-09-23 11:20:00,113.39,113.39,113.27,113.3,10196.0,105.1509,105.1509,105.0396,105.0674,10196.0
2020-09-23 11:25:00,113.3,113.42,113.28,113.34,7572.0,105.0674,105.1787,105.0489,105.1045,7572.0
2020-09-23 11:30:00,113.36,113.36,113.17,113.21,5642.0,105.1231,105.1231,104.9469,104.984,5642.0
2020-09-23 11:35:00,113.21,113.4,113.19,113.36,5540.0,104.984,105.1602,104.9654,105.1231,5540.0
2020-09-23 11:40:00,113.36,113.36,113.21,113.22,3260.0,105.1231,105.1231,104.984,104.9933,3260.0
2020-09-23 11:45:00,113.16,113.18,113.06,113.08,10773.0,104.9376,104.9562,104.8449,104.8634,10773.0
2020-09-23 11:50:00,113.09,113.16,112.95,113.02,32521.0,104.8727,104.9376,104.7429,104.8078,32521.0
2020-09-23 11:55:00,113.03,113.14,113.0,113.09,6858.0,104.8171,104.9191,104.7892,104.8727,6858.0
2020-09-23 12:00:00,113.1,113.33,113.04,113.22,5384.0,104.882,105.0953,104.8263,104.9933,5384.0
2020-09-23 12:05:00,113.23,113.31,113.17,113.23,5331.0,105.0025,105.0767,104.9469,105.0025,5331.0
2020-09-23 12:10:00,113.22,113.27,113.1,113.1,5321.0,104.9933,105.0396,104.882,104.882,5321.0
2020-09-23 12:15:00,113.09,113.22,113.08,113.11,6572.0,104.8727,104.9933,104.8634,104.8913,6572.0
2020-09-23 12:20:00,113.11,113.12,113.04,113.12,5752.0,104.8913,104.9005,104.8263,104.9005,5752.0
2020-09-23 12:25:00,113.18,113.25,113.15,113.21,3606.0,104.9562,105.0211,104.9283,104.984,3606.0
2020-09-23 12:30:00,113.2,113.24,113.12,113.21,5918.0,104.9747,105.0118,104.9005,104.984,5918.0
2020-09-23 12:35:00,113.27,113.35,113.19,113.35,2200.0,105.0396,105.1138,104.9654,105.1138,2200.0
2020-09-23 12:40:00,113.4,113.4,113.27,113.28,4574.0,105.1602,105.1602,105.0396,105.0489,4574.0
2020-09-23 12:45:00,113.28,113.28,113.23,113.26,3495.0,105.0489,105.0489,105.0025,105.0304,3495.0
2020-09-23 12:50:00,113.27,113.27,113.19,113.22,10885.0,105.0396,105.0396,104.9654,104.9933,10885.0
2020-09-23 12:55:00,113.22,113.42,113.21,113.39,58893.0,104.9933,105.1787,104.984,105.1509,58893.0
2020-09-23 13:00:00,113.39,113.44,113.31,113.33,12902.0,105.1509,105.1973,105.0767,105.0953,12902.0
2020-09-23 13:05:00,113.31,113.38,113.25,113.27,2935.0,105.0767,105.1416,105.0211,105.0396,2935.0
2020-09-23 13:10:00,113.25,113.28,113.22,113.23,6223.0,105.0211,105.0489,104.9933,105.0025,6223.0
2020-09-23 13:15:00,113.25,113.26,113.21,113.25,5090.0,105.0211,105.0304,104.984,105.0211,5090.0
2020-09-23 13:20:00,113.27,113.29,113.24,113.25,4388.0,105.0396,105.0582,105.0118,105.0211,4388.0
2020-09-23 13:25:00,113.2,113.41,113.2,113.39,15757.0,104.9747,105.1695,104.9747,105.1509,15757.0
2020-09-23 13:30:00,113.39,113.52,113.39,113.48,7976.0,105.1509,105.2715,105.1509,105.2344,7976.0
2020-09-23 13:35:00,113.48,113.52,113.39,113.5,7813.0,105.2344,105.2715,105.1509,105.2529,7813.0
2020-09-23 13:40:00,113.49,113.5,113.4,113.47,8118.0,105.2436,105.2529,105.1602,105.2251,8118.0
2020-09-23 13:45:00,113.47,113.47,113.4,113.45,7934.0,105.2251,105.2251,105.1602,105.2065,7934.0
2020-09-23 13:50:00,113.45,113.47,113.37,113.45,6496.0,105.2065,105.2251,105.1324,105.2065,6496.0
2020-09-23 13:55:00,113.45,113.54,113.41,113.49,8372.0,105.2065,105.29,105.1695,105.2436,8372.0
2020-09-23 14:00:00,113.49,113.5,113.37,113.48,13862.0,105.2436,105.2529,105.1324,105.2344,13862.0
2020-09-23 14:05:00,113.48,113.75,113.45,113.58,40246.0,105.2344,105.4847,105.2065,105.3271,40246.0
2020-09-23 14:10:00,113.55,113.55,113.39,113.42,3566.0,105.2993,105.2993,105.1509,105.1787,3566.0
2020-09-23 14:15:00,113.4,113.41,113.03,113.05,17747.0,105.1602,105.1695,104.8171,104.8356,17747.0
2020-09-23 14:20:00,113.09,113.14,112.76,112.76,15377.0,104.8727,104.9191,104.5667,104.5667,15377.0
2020-09-23 14:25:00,112.76,112.93,112.65,112.81,13091.0,104.5667,104.7243,104.4647,104.6131,13091.0
2020-09-23 14:30:00,112.81,112.81,112.6,112.63,6639.0,104.6131,104.6131,104.4183,104.4461,6639.0
2020-09-23 14:35:00,112.57,112.58,112.23,112.27,15568.0,104.3905,104.3998,104.0752,104.1123,15568.0
2020-09-23 14:40:00,112.26,112.32,112.12,112.18,7211.0,104.103,104.1587,103.9732,104.0288,7211.0
2020-09-23 14:45:00,112.19,112.21,112.1,112.16,4975.0,104.0381,104.0566,103.9546,104.0103,4975.0
2020-09-23 14:50:00,112.17,112.32,112.09,112.09,8964.0,104.0196,104.1587,103.9454,103.9454,8964.0
2020-09-23 14:55:00,112.06,112.1,112.01,112.09,11395.0,103.9175,103.9546,103.8712,103.9454,11395.0
2020-09-23 15:00:00,112.09,112.2,112.02,112.02,13333.0,103.9454,104.0474,103.8805,103.8805,13333.0
2020-09-23 15:05:00,112.02,112.05,111.93,112.05,13789.0,103.8805,103.9083,103.797,103.9083,13789.0
2020-09-23 15:10:00,112.03,112.23,112.0,112.17,8839.0,103.8897,104.0752,103.8619,104.0196,8839.0
2020-09-23 15:15:00,112.17,112.17,111.85,112.02,19945.0,104.0196,104.0196,103.7228,103.8805,19945.0
2020-09-23 15:20:00,112.01,112.06,111.84,111.85,11688.0,103.8712,103.9175,103.7135,103.7228,11688.0
2020-09-23 15:25:00,111.87,112.17,111.84,112.17,14085.0,103.7414,104.0196,103.7135,104.0196,14085.0
2020-09-23 15:30:00,112.17,112.19,112.07,112.13,13741.0,104.0196,104.0381,103.9268,103.9825,13741.0
2020-09-23 15:35:00,112.14,112.21,112.09,112.21,11600.0,103.9917,104.0566,103.9454,104.0566,11600.0
2020-09-23 15:40:00,112.22,112.23,112.09,112.16,14751.0,104.0659,104.0752,103.9454,104.0103,14751.0
2020-09-23 15:45:00,112.15,112.18,111.93,111.96,26190.0,104.001,104.0288,103.797,103.8248,26190.0
2020-09-23 15:50:00,111.95,112.03,111.89,111.94,28408.0,103.8155,103.8897,103.7599,103.8063,28408.0
2020-09-23 15:55:00,111.92,112.0,111.7,111.73,61893.0,103.7877,103.8619,103.5837,103.6115,61893.0
2020-09-24 09:30:00,111.73,111.82,111.13,111.2,45992.0,103.6115,103.695,103.0551,103.12,45992.0
2020-09-24 09:35:00,111.21,111.33,110.82,110.97,11640.0,103.1293,103.2406,102.7676,102.9067,11640.0
2020-09-24 09:40:00,110.89,110.97,110.63,110.63,11567.0,102.8326,102.9067,102.5915,102.5915,11567.0
2020-09-24 09:45:00,110.63,110.63,110.45,110.56,36545.0,102.5915,102.5915,102.4245,102.5265,36545.0
2020-09-24 09:50:00,110.54,110.83,110.49,110.79,12236.0,102.508,102.7769,102.4616,102.7398,12236.0
2020-09-24 09:55:00,110.73,110.84,110.53,110.57,16234.0,102.6842,102.7862,102.4987,102.5358,16234.0
2020-09-24 10:00:00,110.61,110.86,110.61,110.66,12760.0,102.5729,102.8047,102.5729,102.6193,12760.0
2020-09-24 10:05:00,110.7,111.08,110.65,110.89,9753.0,102.6564,103.0088,102.61,102.8326,9753.0
2020-09-24 10:10:00,110.85,111.15,110.82,111.15,7076.0,102.7955,103.0737,102.7676,103.0737,7076.0
2020-09-24 10:15:00,111.23,111.23,111.0,111.06,6916.0,103.1479,103.1479,102.9346,102.9902,6916.0
2020-09-24 10:20:00,111.04,111.16,110.95,111.05,6259.0,102.9717,103.0829,102.8882,102.9809,6259.0
2020-09-24 10:25:00,111.04,111.04,110.87,110.87,5263.0,102.9717,102.9717,102.814,102.814,5263.0
2020-09-24 10:30:00,110.86,110.87,110.65,110.67,8181.0,102.8047,102.814,102.61,102.6285,8181.0
2020-09-24 10:35:00,110.71,110.76,110.52,110.52,6362.0,102.6656,102.712,102.4894,102.4894,6362.0
2020-09-24 10:40:00,110.52,110.59,110.32,110.36,17281.0,102.4894,102.5544,102.304,102.3411,17281.0
2020-09-24 10:45:00,110.34,110.64,110.29,110.52,9113.0,102.3225,102.6007,102.2762,102.4894,9113.0
2020-09-24 10:50:00,110.54,110.75,110.48,110.73,14016.0,102.508,102.7027,102.4524,102.6842,14016.0
2020-09-24 10:55:00,110.63,110.72,110.52,110.72,13740.0,102.5915,102.6749,102.4894,102.6749,13740.0
2020-09-24 11:00:00,110.69,110.79,110.62,110.68,14688.0,102.6471,102.7398,102.5822,102.6378,14688.0
2020-09-24 11:05:00,110.7,110.8,110.66,110.67,9363.0,102.6564,102.7491,102.6193,102.6285,9363.0
2020-09-24 11:10:00,110.69,110.7,110.5,110.65,9996.0,102.6471,102.6564,102.4709,102.61,9996.0
2020-09-24 11:15:00,110.65,110.65,110.3,110.31,5190.0,102.61,102.61,102.2854,102.2947,5190.0
2020-09-24 11:20:00,110.31,110.43,110.25,110.4,13816.0,102.2947,102.406,102.2391,102.3782,13816.0
2020-09-24 11:25:00,110.39,110.67,110.39,110.51,11241.0,102.3689,102.6285,102.3689,102.4802,11241.0
2020-09-24 11:30:00,110.5,110.67,110.48,110.63,7403.0,102.4709,102.6285,102.4524,102.5915,7403.0
2020-09-24 11:35:00,110.63,110.87,110.58,110.87,13489.0,102.5915,102.814,102.5451,102.814,13489.0
2020-09-24 11:40:00,110.85,111.03,110.82,110.95,4129.0,102.7955,102.9624,102.7676,102.8882,4129.0
2020-09-24 11:45:00,110.94,110.94,110.82,110.89,26905.0,102.8789,102.8789,102.7676,102.8326,26905.0
2020-09-24 11:50:00,110.89,111.09,110.89,111.07,4363.0,102.8326,103.018,102.8326,102.9995,4363.0
2020-09-24 11:55:00,111.09,111.34,111.08,111.28,5789.0,103.018,103.2499,103.0088,103.1942,5789.0
2020-09-24 12:00:00,111.31,111.39,111.26,111.39,4234.0,103.222,103.2962,103.1757,103.2962,4234.0
2020-09-24 12:05:00,111.38,111.5,111.36,111.5,8879.0,103.287,103.3982,103.2684,103.3982,8879.0
2020-09-24 12:10:00,111.51,111.52,111.38,111.42,4324.0,103.4075,103.4168,103.287,103.3241,4324.0
2020-09-24 12:15:00,111.42,111.55,111.4,111.47,7832.0,103.3241,103.4446,103.3055,103.3704,7832.0
2020-09-24 12:20:00,111.48,111.53,111.38,111.41,5293.0,103.3797,103.4261,103.287,103.3148,5293.0
2020-09-24 12:25:00,111.44,111.61,111.44,111.54,4633.0,103.3426,103.5002,103.3426,103.4353,4633.0
2020-09-24 12:30:00,111.59,111.59,111.31,111.33,4905.0,103.4817,103.4817,103.222,103.2406,4905.0
2020-09-24 12:35:00,111.32,111.36,111.2,111.22,3549.0,103.2313,103.2684,103.12,103.1386,3549.0
2020-09-24 12:40:00,111.2,111.22,111.1,111.18,4128.0,103.12,103.1386,103.0273,103.1015,4128.0
2020-09-24 12:45:00,111.17,111.25,111.16,111.24,3642.0,103.0922,103.1664,103.0829,103.1571,3642.0
2020-09-24 12:50:00,111.26,111.33,111.21,111.31,3100.0,103.1757,103.2406,103.1293,103.222,3100.0
2020-09-24 12:55:00,111.31,111.54,111.31,111.52,5841.0,103.222,103.4353,103.222,103.4168,5841.0
2020-09-24 13:00:00,111.51,111.84,111.51,111.77,8945.0,103.4075,103.7135,103.4075,103.6486,8945.0
2020-09-24 13:05:00,111.77,111.93,111.74,111.87,10603.0,103.6486,103.797,103.6208,103.7414,10603.0
2020-09-24 13:10:00,111.86,112.02,111.81,112.02,7888.0,103.7321,103.8805,103.6857,103.8805,7888.0
2020-09-24 13:15:00,112.05,112.15,112.03,112.06,5868.0,103.9083,104.001,103.8897,103.9175,5868.0
2020-09-24 13:20:00,112.04,112.35,112.04,112.25,5465.0,103.899,104.1865,103.899,104.0937,5465.0
2020-09-24 13:25:00,112.24,112.35,112.22,112.22,5401.0,104.0845,104.1865,104.0659,104.0659,5401.0
2020-09-24 13:30:00,112.22,112.45,112.2,112.43,5146.0,104.0659,104.2792,104.0474,104.2607,5146.0
2020-09-24 13:35:00,112.41,112.41,112.18,112.23,6311.0,104.2421,104.2421,104.0288,104.0752,6311.0
2020-09-24 13:40:00,112.24,112.28,112.03,112.09,9550.0,104.0845,104.1216,103.8897,103.9454,9550.0
2020-09-24 13:45:00,112.15,112.15,112.04,112.09,6029.0,104.001,104.001,103.899,103.9454,6029.0
2020-09-24 13:50:00,112.14,112.23,112.07,112.18,8692.0,103.9917,104.0752,103.9268,104.0288,8692.0
2020-09-24 13:55:00,112.15,112.15,111.92,111.93,5016.0,104.001,104.001,103.7877,103.797,5016.0
2020-09-24 14:00:00,111.95,112.04,111.78,111.87,7042.0,103.8155,103.899,103.6579,103.7414,7042.0
2020-09-24 14:05:00,111.87,111.94,111.8,111.9,7299.0,103.7414,103.8063,103.6764,103.7692,7299.0
2020-09-24 14:10:00,111.95,111.95,111.78,111.78,5992.0,103.8155,103.8155,103.6579,103.6579,5992.0
2020-09-24 14:15:00,111.81,111.83,111.46,111.46,15525.0,103.6857,103.7043,103.3611,103.3611,15525.0
2020-09-24 14:20:00,111.45,111.49,111.36,111.49,12356.0,103.3519,103.389,103.2684,103.389,12356.0
2020-09-24 14:25:00,111.44,111.58,111.42,111.52,6393.0,103.3426,103.4724,103.3241,103.4168,6393.0
2020-09-24 14:30:00,111.52,111.64,111.51,111.63,5444.0,103.4168,103.5281,103.4075,103.5188,5444.0
2020-09-24 14:35:00,111.62,111.64,111.53,111.57,5876.0,103.5095,103.5281,103.4261,103.4632,5876.0
2020-09-24 14:40:00,111.58,111.72,111.58,111.64,3883.0,103.4724,103.6023,103.4724,103.5281,3883.0
2020-09-24 14:45:00,111.69,111.72,111.43,111.47,10075.0,103.5744,103.6023,103.3333,103.3704,10075.0
2020-09-24 14:50:00,111.48,111.49,111.26,111.28,6022.0,103.3797,103.389,103.1757,103.1942,6022.0
2020-09-24 14:55:00,111.31,111.31,111.01,111.03,9463.0,103.222,103.222,102.9438,102.9624,9463.0
2020-09-24 15:00:00,111.03,111.14,111.0,111.0,9103.0,102.9624,103.0644,102.9346,102.9346,9103.0
2020-09-24 15:05:00,111.0,111.12,111.0,111.08,8009.0,102.9346,103.0458,102.9346,103.0088,8009.0
2020-09-24 15:10:00,111.03,111.21,110.97,111.18,9478.0,102.9624,103.1293,102.9067,103.1015,9478.0
2020-09-24 15:15:00,111.15,111.22,111.06,111.06,13922.0,103.0737,103.1386,102.9902,102.9902,13922.0
2020-09-24 15:20:00,111.1,111.1,110.76,110.83,18030.0,103.0273,103.0273,102.712,102.7769,18030.0
2020-09-24 15:25:00,110.82,110.97,110.82,110.91,10410.0,102.7676,102.9067,102.7676,102.8511,10410.0
2020-09-24 15:30:00,110.89,111.08,110.78,111.07,14988.0,102.8326,103.0088,102.7306,102.9995,14988.0
2020-09-24 15:35:00,111.05,111.14,110.92,111.11,27639.0,102.9809,103.0644,102.8604,103.0366,27639.0
2020-09-24 15:40:00,111.1,111.28,111.06,111.22,16032.0,103.0273,103.1942,102.9902,103.1386,16032.0
2020-09-24 15:45:00,111.23,111.47,111.22,111.24,18890.0,103.1479,103.3704,103.1386,103.1571,18890.0
2020-09-24 15:50:00,111.24,111.4,111.17,111.4,35947.0,103.1571,103.3055,103.0922,103.3055,35947.0
2020-09-24 15:55:00,111.4,111.4,111.15,111.3,77705.0,103.3055,103.3055,103.0737,103.2128,77705.0
2020-09-25 09:30:00,111.0,111.57,110.85,111.42,41584.0,102.9346,103.4632,102.7955,103.3241,41584.0
2020-09-25 09:35:00,111.6,111.81,111.6,111.7,6329.0,103.491,103.6857,103.491,103.5837,6329.0
2020-09-25 09:40:00,111.73,112.48,111.73,112.4,5922.0,103.6115,104.307,103.6115,104.2328,5922.0
2020-09-25 09:45:00,112.38,112.42,112.04,112.04,7925.0,104.2143,104.2514,103.899,103.899,7925.0
2020-09-25 09:50:00,112.06,112.31,111.97,112.22,8644.0,103.9175,104.1494,103.8341,104.0659,8644.0
2020-09-25 09:55:00,112.2,112.27,111.92,112.04,9699.0,104.0474,104.1123,103.7877,103.899,9699.0
2020-09-25 10:00:00,112.04,112.28,111.94,112.28,7300.0,103.899,104.1216,103.8063,104.1216,7300.0
2020-09-25 10:05:00,112.24,112.29,112.14,112.14,2742.0,104.0845,104.1308,103.9917,103.9917,2742.0
2020-09-25 10:10:00,112.08,112.13,111.68,111.71,7264.0,103.9361,103.9825,103.5652,103.593,7264.0
2020-09-25 10:15:00,111.79,111.94,111.68,111.93,5181.0,103.6672,103.8063,103.5652,103.797,5181.0
2020-09-25 10:20:00,111.93,112.21,111.92,112.17,9023.0,103.797,104.0566,103.7877,104.0196,9023.0
2020-09-25 10:25:00,112.14,112.43,112.1,112.26,5658.0,103.9917,104.2607,103.9546,104.103,5658.0
2020-09-25 10:30:00,112.24,112.24,112.07,112.12,6793.0,104.0845,104.0845,103.9268,103.9732,6793.0
2020-09-25 10:35:00,112.04,112.4,112.03,112.39,10340.0,103.899,104.2328,103.8897,104.2236,10340.0
2020-09-25 10:40:00,112.44,112.5,112.25,112.49,13897.0,104.2699,104.3256,104.0937,104.3163,13897.0
2020-09-25 10:45:00,112.51,112.64,112.48,112.56,12103.0,104.3348,104.4554,104.307,104.3812,12103.0
2020-09-25 10:50:00,112.58,112.97,112.55,112.92,15804.0,104.3998,104.7614,104.3719,104.7151,15804.0
2020-09-25 10:55:00,112.9,112.97,112.72,112.94,10181.0,104.6965,104.7614,104.5296,104.7336,10181.0
2020-09-25 11:00:00,112.97,112.97,112.81,112.84,7489.0,104.7614,104.7614,104.6131,104.6409,7489.0
2020-09-25 11:05:00,112.88,112.94,112.82,112.88,6744.0,104.678,104.7336,104.6223,104.678,6744.0
2020-09-25 11:10:00,112.85,113.13,112.85,113.01,11401.0,104.6501,104.9098,104.6501,104.7985,11401.0
2020-09-25 11:15:00,113.02,113.24,112.99,113.22,6510.0,104.8078,105.0118,104.78,104.9933,6510.0
2020-09-25 11:20:00,113.21,113.21,113.06,113.19,5827.0,104.984,104.984,104.8449,104.9654,5827.0
2020-09-25 11:25:00,113.19,113.25,113.02,113.05,5958.0,104.9654,105.0211,104.8078,104.8356,5958.0
2020-09-25 11:30:00,113.08,113.12,112.98,113.07,6337.0,104.8634,104.9005,104.7707,104.8542,6337.0
2020-09-25 11:35:00,113.09,113.12,112.97,112.98,6383.0,104.8727,104.9005,104.7614,104.7707,6383.0
2020-09-25 11:40:00,113.0,113.09,112.65,112.65,11334.0,104.7892,104.8727,104.4647,104.4647,11334.0
2020-09-25 11:45:00,112.67,112.75,112.57,112.64,8947.0,104.4832,104.5574,104.3905,104.4554,8947.0
2020-09-25 11:50:00,112.67,112.89,112.67,112.78,10973.0,104.4832,104.6872,104.4832,104.5852,10973.0
2020-09-25 11:55:00,112.79,112.92,112.63,112.67,9020.0,104.5945,104.7151,104.4461,104.4832,9020.0
2020-09-25 12:00:00,112.7,112.86,112.7,112.77,2700.0,104.511,104.6594,104.511,104.576,2700.0
2020-09-25 12:05:00,112.8,112.98,112.79,112.95,4710.0,104.6038,104.7707,104.5945,104.7429,4710.0
2020-09-25 12:10:00,112.97,113.02,112.91,113.0,3432.0,104.7614,104.8078,104.7058,104.7892,3432.0
2020-09-25 12:15:00,113.01,113.02,112.7,112.71,6131.0,104.7985,104.8078,104.511,104.5203,6131.0
2020-09-25 12:20:00,112.72,112.72,112.58,112.7,7617.0,104.5296,104.5296,104.3998,104.511,7617.0
2020-09-25 12:25:00,112.7,112.72,112.6,112.68,3862.0,104.511,104.5296,104.4183,104.4925,3862.0
2020-09-25 12:30:00,112.71,112.78,112.67,112.78,5177.0,104.5203,104.5852,104.4832,104.5852,5177.0
2020-09-25 12:35:00,112.78,112.82,112.7,112.81,4107.0,104.5852,104.6223,104.511,104.6131,4107.0
2020-09-25 12:40:00,112.79,112.89,112.77,112.87,3756.0,104.5945,104.6872,104.576,104.6687,3756.0
2020-09-25 12:45:00,112.87,112.9,112.71,112.72,3522.0,104.6687,104.6965,104.5203,104.5296,3522.0
2020-09-25 12:50:00,112.7,112.9,112.68,112.9,3537.0,104.511,104.6965,104.4925,104.6965,3537.0
2020-09-25 12:55:00,112.89,112.91,112.79,112.8,3587.0,104.6872,104.7058,104.5945,104.6038,3587.0
2020-09-25 13:00:00,112.78,112.99,112.67,112.92,8560.0,104.5852,104.78,104.4832,104.7151,8560.0
2020-09-25 13:05:00,112.89,113.02,112.89,112.98,3674.0,104.6872,104.8078,104.6872,104.7707,3674.0
2020-09-25 13:10:00,112.99,113.05,112.99,113.05,2709.0,104.78,104.8356,104.78,104.8356,2709.0
2020-09-25 13:15:00,113.03,113.11,113.02,113.06,9486.0,104.8171,104.8913,104.8078,104.8449,9486.0
2020-09-25 13:20:00,113.05,113.29,113.05,113.23,7736.0,104.8356,105.0582,104.8356,105.0025,7736.0
2020-09-25 13:25:00,113.22,113.25,113.17,113.17,4141.0,104.9933,105.0211,104.9469,104.9469,4141.0
2020-09-25 13:30:00,113.21,113.29,113.15,113.17,5744.0,104.984,105.0582,104.9283,104.9469,5744.0
2020-09-25 13:35:00,113.16,113.2,113.1,113.14,3853.0,104.9376,104.9747,104.882,104.9191,3853.0
2020-09-25 13:40:00,113.15,113.29,113.15,113.26,4049.0,104.9283,105.0582,104.9283,105.0304,4049.0
2020-09-25 13:45:00,113.25,113.33,113.24,113.26,4746.0,105.0211,105.0953,105.0118,105.0304,4746.0
2020-09-25 13:50:00,113.28,113.37,113.28,113.31,2619.0,105.0489,105.1324,105.0489,105.0767,2619.0
2020-09-25 13:55:00,113.31,113.31,113.21,113.22,3685.0,105.0767,105.0767,104.984,104.9933,3685.0
2020-09-25 14:00:00,113.22,113.35,113.21,113.35,4786.0,104.9933,105.1138,104.984,105.1138,4786.0
2020-09-25 14:05:00,113.36,113.37,113.29,113.31,5896.0,105.1231,105.1324,105.0582,105.0767,5896.0
2020-09-25 14:10:00,113.29,113.32,113.25,113.25,2787.0,105.0582,105.086,105.0211,105.0211,2787.0
2020-09-25 14:15:00,113.23,113.48,113.23,113.48,6107.0,105.0025,105.2344,105.0025,105.2344,6107.0
2020-09-25 14:20:00,113.48,113.56,113.41,113.56,4614.0,105.2344,105.3086,105.1695,105.3086,4614.0
2020-09-25 14:25:00,113.53,113.62,113.52,113.6,5390.0,105.2807,105.3642,105.2715,105.3456,5390.0
2020-09-25 14:30:00,113.61,113.61,113.46,113.51,4060.0,105.3549,105.3549,105.2158,105.2622,4060.0
2020-09-25 14:35:00,113.5,113.51,113.42,113.46,2316.0,105.2529,105.2622,105.1787,105.2158,2316.0
2020-09-25 14:40:00,113.44,113.53,113.42,113.44,3842.0,105.1973,105.2807,105.1787,105.1973,3842.0
2020-09-25 14:45:00,113.45,113.49,113.44,113.47,2886.0,105.2065,105.2436,105.1973,105.2251,2886.0
2020-09-25 14:50:00,113.45,113.49,113.36,113.49,5232.0,105.2065,105.2436,105.1231,105.2436,5232.0
2020-09-25 14:55:00,113.52,113.62,113.48,113.61,3563.0,105.2715,105.3642,105.2344,105.3549,3563.0
2020-09-25 15:00:00,113.59,113.66,113.57,113.63,4963.0,105.3364,105.4013,105.3178,105.3735,4963.0
2020-09-25 15:05:00,113.61,113.7,113.59,113.7,5201.0,105.3549,105.4384,105.3364,105.4384,5201.0
2020-09-25 15:10:00,113.66,113.8,113.61,113.62,5364.0,105.4013,105.5311,105.3549,105.3642,5364.0
2020-09-25 15:15:00,113.62,113.77,113.62,113.76,4460.0,105.3642,105.5033,105.3642,105.494,4460.0
2020-09-25 15:20:00,113.75,113.82,113.73,113.77,5552.0,105.4847,105.5497,105.4662,105.5033,5552.0
2020-09-25 15:25:00,113.78,113.85,113.75,113.78,10721.0,105.5126,105.5775,105.4847,105.5126,10721.0
2020-09-25 15:30:00,113.73,113.75,113.43,113.43,6122.0,105.4662,105.4847,105.188,105.188,6122.0
2020-09-25 15:35:00,113.46,113.5,113.38,113.38,6500.0,105.2158,105.2529,105.1416,105.1416,6500.0
2020-09-25 15:40:00,113.37,113.48,113.36,113.46,9018.0,105.1324,105.2344,105.1231,105.2158,9018.0
2020-09-25 15:45:00,113.46,113.64,113.35,113.64,10011.0,105.2158,105.3827,105.1138,105.3827,10011.0
2020-09-25 15:50:00,113.63,113.63,113.39,113.5,36717.0,105.3735,105.3735,105.1509,105.2529,36717.0
2020-09-25 15:55:00,113.5,113.73,113.45,113.66,62529.0,105.2529,105.4662,105.2065,105.4013,62529.0
2020-09-28 09:30:00,114.6,115.18,114.03,114.96,62108.0,106.273,106.8108,105.7444,106.6068,62108.0
2020-09-28 09:35:00,115.04,115.04,114.39,114.45,6185.0,106.681,106.681,106.0782,106.1339,6185.0
2020-09-28 09:40:00,114.41,114.46,113.96,114.02,11418.0,106.0968,106.1432,105.6795,105.7351,11418.0
2020-09-28 09:45:00,114.08,114.56,114.0,114.55,7480.0,105.7908,106.2359,105.7166,106.2266,7480.0
2020-09-28 09:50:00,114.48,114.48,113.88,113.97,7937.0,106.1617,106.1617,105.6053,105.6888,7937.0
2020-09-28 09:55:00,114.1,114.42,114.0,114.33,4854.0,105.8093,106.1061,105.7166,106.0226,4854.0
2020-09-28 10:00:00,114.36,114.5,114.35,114.39,4025.0,106.0504,106.1803,106.0412,106.0782,4025.0
2020-09-28 10:05:00,114.41,114.49,114.27,114.4,8882.0,106.0968,106.171,105.967,106.0875,8882.0
2020-09-28 10:10:00,114.43,114.6,114.43,114.59,4848.0,106.1153,106.273,106.1153,106.2637,4848.0
2020-09-28 10:15:00,114.62,114.81,114.61,114.71,6926.0,106.2915,106.4677,106.2823,106.375,6926.0
2020-09-28 10:20:00,114.71,115.07,114.71,115.07,26834.0,106.375,106.7088,106.375,106.7088,26834.0
2020-09-28 10:25:00,115.06,115.21,115.03,115.04,6582.0,106.6996,106.8387,106.6717,106.681,6582.0
2020-09-28 10:30:00,115.0,115.13,115.0,115.1,3037.0,106.6439,106.7645,106.6439,106.7367,3037.0
2020-09-28 10:35:00,115.13,115.19,114.85,114.85,5610.0,106.7645,106.8201,106.5048,106.5048,5610.0
2020-09-28 10:40:00,114.84,115.01,114.84,114.93,5324.0,106.4955,106.6532,106.4955,106.579,5324.0
2020-09-28 10:45:00,114.93,114.95,114.61,114.65,3050.0,106.579,106.5976,106.2823,106.3194,3050.0
2020-09-28 10:50:00,114.68,114.7,114.57,114.7,2331.0,106.3472,106.3657,106.2452,106.3657,2331.0
2020-09-28 10:55:00,114.68,114.81,114.66,114.74,5165.0,106.3472,106.4677,106.3286,106.4028,5165.0
2020-09-28 11:00:00,114.8,114.92,114.72,114.73,3000.0,106.4585,106.5697,106.3843,106.3935,3000.0
2020-09-28 11:05:00,114.65,114.69,114.62,114.62,3098.0,106.3194,106.3564,106.2915,106.2915,3098.0
2020-09-28 11:10:00,114.6,114.65,114.52,114.52,3333.0,106.273,106.3194,106.1988,106.1988,3333.0
2020-09-28 11:15:00,114.55,114.55,114.39,114.46,7436.0,106.2266,106.2266,106.0782,106.1432,7436.0
2020-09-28 11:20:00,114.47,114.54,114.39,114.5,8052.0,106.1524,106.2173,106.0782,106.1803,8052.0
2020-09-28 11:25:00,114.51,114.55,114.3,114.39,10432.0,106.1895,106.2266,105.9948,106.0782,10432.0
2020-09-28 11:30:00,114.38,114.5,114.35,114.46,6822.0,106.069,106.1803,106.0412,106.1432,6822.0
2020-09-28 11:35:00,114.47,114.59,114.47,114.47,5604.0,106.1524,106.2637,106.1524,106.1524,5604.0
2020-09-28 11:40:00,114.46,114.48,114.35,114.4,7007.0,106.1432,106.1617,106.0412,106.0875,7007.0
2020-09-28 11:45:00,114.4,114.46,114.32,114.46,5338.0,106.0875,106.1432,106.0133,106.1432,5338.0
2020-09-28 11:50:00,114.42,114.46,114.34,114.46,5105.0,106.1061,106.1432,106.0319,106.1432,5105.0
2020-09-28 11:55:00,114.46,114.53,114.42,114.52,4285.0,106.1432,106.2081,106.1061,106.1988,4285.0
2020-09-28 12:00:00,114.52,114.52,114.37,114.4,4742.0,106.1988,106.1988,106.0597,106.0875,4742.0
2020-09-28 12:05:00,114.43,114.44,114.35,114.36,4667.0,106.1153,106.1246,106.0412,106.0504,4667.0
2020-09-28 12:10:00,114.38,114.39,114.25,114.38,7055.0,106.069,106.0782,105.9484,106.069,7055.0
2020-09-28 12:15:00,114.38,114.41,114.21,114.25,3697.0,106.069,106.0968,105.9113,105.9484,3697.0
2020-09-28 12:20:00,114.2,114.27,114.1,114.23,6167.0,105.9021,105.967,105.8093,105.9299,6167.0
2020-09-28 12:25:00,114.25,114.26,114.18,114.21,3898.0,105.9484,105.9577,105.8835,105.9113,3898.0
2020-09-28 12:30:00,114.22,114.24,114.03,114.03,4326.0,105.9206,105.9391,105.7444,105.7444,4326.0
2020-09-28 12:35:00,114.03,114.08,114.02,114.08,2200.0,105.7444,105.7908,105.7351,105.7908,2200.0
2020-09-28 12:40:00,114.09,114.2,114.07,114.18,2794.0,105.8,105.9021,105.7815,105.8835,2794.0
2020-09-28 12:45:00,114.19,114.26,114.16,114.25,6451.0,105.8928,105.9577,105.865,105.9484,6451.0
2020-09-28 12:50:00,114.29,114.32,114.22,114.24,1954.0,105.9855,106.0133,105.9206,105.9391,1954.0
2020-09-28 12:55:00,114.21,114.25,114.15,114.21,6281.0,105.9113,105.9484,105.8557,105.9113,6281.0
2020-09-28 13:00:00,114.23,114.27,114.19,114.24,2935.0,105.9299,105.967,105.8928,105.9391,2935.0
2020-09-28 13:05:00,114.26,114.3,114.19,114.24,11519.0,105.9577,105.9948,105.8928,105.9391,11519.0
2020-09-28 13:10:00,114.26,114.36,114.24,114.31,4334.0,105.9577,106.0504,105.9391,106.0041,4334.0
2020-09-28 13:15:00,114.33,114.36,114.24,114.24,2666.0,106.0226,106.0504,105.9391,105.9391,2666.0
2020-09-28 13:20:00,114.24,114.28,114.21,114.22,3007.0,105.9391,105.9762,105.9113,105.9206,3007.0
2020-09-28 13:25:00,114.2,114.23,114.13,114.15,5570.0,105.9021,105.9299,105.8371,105.8557,5570.0
2020-09-28 13:30:00,114.16,114.27,114.16,114.26,4415.0,105.865,105.967,105.865,105.9577,4415.0
2020-09-28 13:35:00,114.25,114.32,114.25,114.32,4624.0,105.9484,106.0133,105.9484,106.0133,4624.0
2020-09-28 13:40:00,114.32,114.34,114.24,114.26,4443.0,106.0133,106.0319,105.9391,105.9577,4443.0
2020-09-28 13:45:00,114.26,114.43,114.22,114.39,7101.0,105.9577,106.1153,105.9206,106.0782,7101.0
2020-09-28 13:50:00,114.41,114.43,114.39,114.4,7256.0,106.0968,106.1153,106.0782,106.0875,7256.0
2020-09-28 13:55:00,114.42,114.47,114.38,114.45,5139.0,106.1061,106.1524,106.069,106.1339,5139.0
2020-09-28 14:00:00,114.48,114.48,114.39,114.4,3792.0,106.1617,106.1617,106.0782,106.0875,3792.0
2020-09-28 14:05:00,114.34,114.43,114.32,114.41,7799.0,106.0319,106.1153,106.0133,106.0968,7799.0
2020-09-28 14:10:00,114.41,114.57,114.4,114.52,3794.0,106.0968,106.2452,106.0875,106.1988,3794.0
2020-09-28 14:15:00,114.51,114.61,114.51,114.58,2809.0,106.1895,106.2823,106.1895,106.2544,2809.0
2020-09-28 14:20:00,114.58,114.59,114.48,114.48,5621.0,106.2544,106.2637,106.1617,106.1617,5621.0
2020-09-28 14:25:00,114.48,114.53,114.48,114.5,3527.0,106.1617,106.2081,106.1617,106.1803,3527.0
2020-09-28 14:30:00,114.5,114.62,114.5,114.62,6027.0,106.1803,106.2915,106.1803,106.2915,6027.0
2020-09-28 14:35:00,114.61,114.67,114.59,114.65,18401.0,106.2823,106.3379,106.2637,106.3194,18401.0
2020-09-28 14:40:00,114.65,114.73,114.64,114.72,5520.0,106.3194,106.3935,106.3101,106.3843,5520.0
2020-09-28 14:45:00,114.69,114.76,114.68,114.73,9182.0,106.3564,106.4214,106.3472,106.3935,9182.0
2020-09-28 14:50:00,114.73,114.78,114.63,114.64,6953.0,106.3935,106.4399,106.3008,106.3101,6953.0
2020-09-28 14:55:00,114.62,114.73,114.62,114.73,12461.0,106.2915,106.3935,106.2915,106.3935,12461.0
2020-09-28 15:00:00,114.73,114.75,114.63,114.7,35729.0,106.3935,106.4121,106.3008,106.3657,35729.0
2020-09-28 15:05:00,114.7,114.78,114.68,114.68,40010.0,106.3657,106.4399,106.3472,106.3472,40010.0
2020-09-28 15:10:00,114.71,114.71,114.57,114.66,11315.0,106.375,106.375,106.2452,106.3286,11315.0
2020-09-28 15:15:00,114.65,114.68,114.57,114.63,22268.0,106.3194,106.3472,106.2452,106.3008,22268.0
2020-09-28 15:20:00,114.63,114.74,114.58,114.6,18639.0,106.3008,106.4028,106.2544,106.273,18639.0
2020-09-28 15:25:00,114.61,114.76,114.59,114.73,16996.0,106.2823,106.4214,106.2637,106.3935,16996.0
2020-09-28 15:30:00,114.73,114.75,114.44,114.46,29990.0,106.3935,106.4121,106.1246,106.1432,29990.0
2020-09-28 15:35:00,114.46,114.47,114.26,114.32,14204.0,106.1432,106.1524,105.9577,106.0133,14204.0
2020-09-28 15:40:00,114.29,114.37,114.25,114.36,10056.0,105.9855,106.0597,105.9484,106.0504,10056.0
2020-09-28 15:45:00,114.33,114.33,114.16,114.16,15126.0,106.0226,106.0226,105.865,105.865,15126.0
2020-09-28 15:50:00,114.11,114.22,114.05,114.15,26392.0,105.8186,105.9206,105.763,105.8557,26392.0
2020-09-28 15:55:00,114.16,114.18,113.88,114.05,60305.0,105.865,105.8835,105.6053,105.763,60305.0
2020-09-29 09:30:00,114.18,114.33,114.07,114.29,35899.0,105.8835,106.0226,105.7815,105.9855,35899.0
2020-09-29 09:35:00,114.36,114.42,114.09,114.42,4784.0,106.0504,106.1061,105.8,106.1061,4784.0
2020-09-29 09:40:00,114.33,114.49,114.27,114.41,3930.0,106.0226,106.171,105.967,106.0968,3930.0
2020-09-29 09:45:00,114.44,114.66,114.41,114.61,6078.0,106.1246,106.3286,106.0968,106.2823,6078.0
2020-09-29 09:50:00,114.55,114.55,114.38,114.44,7593.0,106.2266,106.2266,106.069,106.1246,7593.0
2020-09-29 09:55:00,114.38,114.42,114.12,114.12,6336.0,106.069,106.1061,105.8279,105.8279,6336.0
2020-09-29 10:00:00,114.16,114.43,114.16,114.43,7589.0,105.865,106.1153,105.865,106.1153,7589.0
2020-09-29 10:05:00,114.4,114.4,114.2,114.23,3959.0,106.0875,106.0875,105.9021,105.9299,3959.0
2020-09-29 10:10:00,114.3,114.42,114.3,114.37,2028.0,105.9948,106.1061,105.9948,106.0597,2028.0
2020-09-29 10:15:00,114.41,114.62,114.37,114.37,6937.0,106.0968,106.2915,106.0597,106.0597,6937.0
2020-09-29 10:20:00,114.4,114.52,114.34,114.49,6960.0,106.0875,106.1988,106.0319,106.171,6960.0
2020-09-29 10:25:00,114.51,114.51,114.34,114.34,7136.0,106.1895,106.1895,106.0319,106.0319,7136.0
2020-09-29 10:30:00,114.34,114.39,114.24,114.25,3570.0,106.0319,106.0782,105.9391,105.9484,3570.0
2020-09-29 10:35:00,114.26,114.29,114.19,114.27,5568.0,105.9577,105.9855,105.8928,105.967,5568.0
2020-09-29 10:40:00,114.3,114.3,114.14,114.25,2683.0,105.9948,105.9948,105.8464,105.9484,2683.0
2020-09-29 10:45:00,114.21,114.21,114.06,114.13,2476.0,105.9113,105.9113,105.7722,105.8371,2476.0
2020-09-29 10:50:00,114.11,114.17,114.0,114.05,5787.0,105.8186,105.8742,105.7166,105.763,5787.0
2020-09-29 10:55:00,114.1,114.12,113.97,113.99,4401.0,105.8093,105.8279,105.6888,105.7073,4401.0
2020-09-29 11:00:00,113.95,113.95,113.83,113.9,5185.0,105.6702,105.6702,105.5589,105.6239,5185.0
2020-09-29 11:05:00,113.87,113.98,113.81,113.81,4727.0,105.596,105.698,105.5404,105.5404,4727.0
2020-09-29 11:10:00,113.8,113.83,113.68,113.68,3532.0,105.5311,105.5589,105.4198,105.4198,3532.0
2020-09-29 11:15:00,113.71,113.77,113.69,113.74,3310.0,105.4477,105.5033,105.4291,105.4755,3310.0
2020-09-29 11:20:00,113.77,113.83,113.68,113.68,3787.0,105.5033,105.5589,105.4198,105.4198,3787.0
2020-09-29 11:25:00,113.68,113.75,113.6,113.61,7097.0,105.4198,105.4847,105.3456,105.3549,7097.0
2020-09-29 11:30:00,113.64,113.81,113.64,113.81,5300.0,105.3827,105.5404,105.3827,105.5404,5300.0
2020-09-29 11:35:00,113.8,113.82,113.77,113.79,3133.0,105.5311,105.5497,105.5033,105.5218,3133.0
2020-09-29 11:40:00,113.78,113.78,113.42,113.43,6353.0,105.5126,105.5126,105.1787,105.188,6353.0
2020-09-29 11:45:00,113.4,113.42,113.34,113.36,3581.0,105.1602,105.1787,105.1045,105.1231,3581.0
2020-09-29 11:50:00,113.36,113.55,113.35,113.55,5794.0,105.1231,105.2993,105.1138,105.2993,5794.0
2020-09-29 11:55:00,113.56,113.57,113.49,113.49,2239.0,105.3086,105.3178,105.2436,105.2436,2239.0
2020-09-29 12:00:00,113.53,113.58,113.4,113.41,2152.0,105.2807,105.3271,105.1602,105.1695,2152.0
2020-09-29 12:05:00,113.44,113.49,113.36,113.49,3150.0,105.1973,105.2436,105.1231,105.2436,3150.0
2020-09-29 12:10:00,113.46,113.53,113.42,113.53,3581.0,105.2158,105.2807,105.1787,105.2807,3581.0
2020-09-29 12:15:00,113.53,113.61,113.5,113.51,4380.0,105.2807,105.3549,105.2529,105.2622,4380.0
2020-09-29 12:20:00,113.5,113.52,113.33,113.33,2805.0,105.2529,105.2715,105.0953,105.0953,2805.0
2020-09-29 12:25:00,113.36,113.49,113.36,113.49,2360.0,105.1231,105.2436,105.1231,105.2436,2360.0
2020-09-29 12:30:00,113.43,113.44,113.37,113.4,2002.0,105.188,105.1973,105.1324,105.1602,2002.0
2020-09-29 12:35:00,113.43,113.54,113.43,113.54,3758.0,105.188,105.29,105.188,105.29,3758.0
2020-09-29 12:40:00,113.52,113.64,113.52,113.6,10516.0,105.2715,105.3827,105.2715,105.3456,10516.0
2020-09-29 12:45:00,113.6,113.75,113.57,113.69,11825.0,105.3456,105.4847,105.3178,105.4291,11825.0
2020-09-29 12:50:00,113.65,113.68,113.63,113.65,1801.0,105.392,105.4198,105.3735,105.392,1801.0
2020-09-29 12:55:00,113.67,113.72,113.61,113.64,4467.0,105.4106,105.4569,105.3549,105.3827,4467.0
2020-09-29 13:00:00,113.63,113.67,113.58,113.6,5472.0,105.3735,105.4106,105.3271,105.3456,5472.0
2020-09-29 13:05:00,113.57,113.57,113.4,113.4,4059.0,105.3178,105.3178,105.1602,105.1602,4059.0
2020-09-29 13:10:00,113.42,113.45,113.36,113.37,6050.0,105.1787,105.2065,105.1231,105.1324,6050.0
2020-09-29 13:15:00,113.38,113.61,113.38,113.56,4907.0,105.1416,105.3549,105.1416,105.3086,4907.0
2020-09-29 13:20:00,113.53,113.69,113.53,113.69,2871.0,105.2807,105.4291,105.2807,105.4291,2871.0
2020-09-29 13:25:00,113.71,113.77,113.67,113.77,4250.0,105.4477,105.5033,105.4106,105.5033,4250.0
2020-09-29 13:30:00,113.75,113.76,113.72,113.73,3611.0,105.4847,105.494,105.4569,105.4662,3611.0
2020-09-29 13:35:00,113.73,113.78,113.69,113.7,3301.0,105.4662,105.5126,105.4291,105.4384,3301.0
2020-09-29 13:40:00,113.71,113.72,113.68,113.7,2499.0,105.4477,105.4569,105.4198,105.4384,2499.0
2020-09-29 13:45:00,113.72,113.79,113.71,113.79,2787.0,105.4569,105.5218,105.4477,105.5218,2787.0
2020-09-29 13:50:00,113.79,114.04,113.79,113.95,8854.0,105.5218,105.7537,105.5218,105.6702,8854.0
2020-09-29 13:55:00,113.97,113.97,113.9,113.93,4456.0,105.6888,105.6888,105.6239,105.6517,4456.0
2020-09-29 14:00:00,113.95,113.96,113.86,113.89,6916.0,105.6702,105.6795,105.5868,105.6146,6916.0
2020-09-29 14:05:00,113.88,113.88,113.74,113.78,5673.0,105.6053,105.6053,105.4755,105.5126,5673.0
2020-09-29 14:10:00,113.79,113.79,113.72,113.73,3399.0,105.5218,105.5218,105.4569,105.4662,3399.0
2020-09-29 14:15:00,113.76,113.9,113.76,113.89,3789.0,105.494,105.6239,105.494,105.6146,3789.0
2020-09-29 14:20:00,113.88,113.91,113.82,113.88,4597.0,105.6053,105.6331,105.5497,105.6053,4597.0
2020-09-29 14:25:00,113.87,114.01,113.87,113.97,15193.0,105.596,105.7259,105.596,105.6888,15193.0
2020-09-29 14:30:00,113.95,114.01,113.93,113.93,3600.0,105.6702,105.7259,105.6517,105.6517,3600.0
2020-09-29 14:35:00,113.88,113.91,113.83,113.9,5012.0,105.6053,105.6331,105.5589,105.6239,5012.0
2020-09-29 14:40:00,113.89,113.96,113.86,113.93,7650.0,105.6146,105.6795,105.5868,105.6517,7650.0
2020-09-29 14:45:00,113.92,113.92,113.85,113.86,5233.0,105.6424,105.6424,105.5775,105.5868,5233.0
2020-09-29 14:50:00,113.92,114.06,113.87,113.91,14938.0,105.6424,105.7722,105.596,105.6331,14938.0
2020-09-29 14:55:00,113.93,113.96,113.91,113.92,5276.0,105.6517,105.6795,105.6331,105.6424,5276.0
2020-09-29 15:00:00,113.92,113.97,113.82,113.89,4578.0,105.6424,105.6888,105.5497,105.6146,4578.0
2020-09-29 15:05:00,113.91,113.91,113.81,113.82,4319.0,105.6331,105.6331,105.5404,105.5497,4319.0
2020-09-29 15:10:00,113.84,113.85,113.72,113.76,8786.0,105.5682,105.5775,105.4569,105.494,8786.0
2020-09-29 15:15:00,113.75,113.93,113.67,113.91,6745.0,105.4847,105.6517,105.4106,105.6331,6745.0
2020-09-29 15:20:00,113.89,113.89,113.73,113.85,6400.0,105.6146,105.6146,105.4662,105.5775,6400.0
2020-09-29 15:25:00,113.82,113.87,113.78,113.82,5220.0,105.5497,105.596,105.5126,105.5497,5220.0
2020-09-29 15:30:00,113.81,113.88,113.73,113.77,8131.0,105.5404,105.6053,105.4662,105.5033,8131.0
2020-09-29 15:35:00,113.77,113.77,113.57,113.66,8312.0,105.5033,105.5033,105.3178,105.4013,8312.0
2020-09-29 15:40:00,113.62,113.68,113.51,113.51,9659.0,105.3642,105.4198,105.2622,105.2622,9659.0
2020-09-29 15:45:00,113.52,113.75,113.52,113.7,18131.0,105.2715,105.4847,105.2715,105.4384,18131.0
2020-09-29 15:50:00,113.72,113.72,113.53,113.66,28197.0,105.4569,105.4569,105.2807,105.4013,28197.0
2020-09-29 15:55:00,113.65,113.65,113.33,113.4,53021.0,105.392,105.392,105.0953,105.1602,53021.0
2020-09-30 09:30:00,113.8,113.94,113.49,113.58,41597.0,105.5311,105.6609,105.2436,105.3271,41597.0
2020-09-30 09:35:00,113.61,113.64,113.43,113.64,7943.0,105.3549,105.3827,105.188,105.3827,7943.0
2020-09-30 09:40:00,113.6,113.7,113.44,113.67,7154.0,105.3456,105.4384,105.1973,105.4106,7154.0
2020-09-30 09:45:00,113.63,113.76,113.52,113.56,20991.0,105.3735,105.494,105.2715,105.3086,20991.0
2020-09-30 09:50:00,113.55,113.55,113.37,113.46,7546.0,105.2993,105.2993,105.1324,105.2158,7546.0
2020-09-30 09:55:00,113.46,113.51,113.35,113.42,5895.0,105.2158,105.2622,105.1138,105.1787,5895.0
2020-09-30 10:00:00,113.42,113.65,113.32,113.65,12408.0,105.1787,105.392,105.086,105.392,12408.0
2020-09-30 10:05:00,113.65,113.7,113.38,113.42,18951.0,105.392,105.4384,105.1416,105.1787,18951.0
2020-09-30 10:10:00,113.42,113.42,113.18,113.3,10704.0,105.1787,105.1787,104.9562,105.0674,10704.0
2020-09-30 10:15:00,113.36,113.46,113.34,113.45,15874.0,105.1231,105.2158,105.1045,105.2065,15874.0
2020-09-30 10:20:00,113.45,113.52,113.39,113.47,18541.0,105.2065,105.2715,105.1509,105.2251,18541.0
2020-09-30 10:25:00,113.45,113.53,113.29,113.5,18966.0,105.2065,105.2807,105.0582,105.2529,18966.0
2020-09-30 10:30:00,113.5,113.53,113.43,113.48,9103.0,105.2529,105.2807,105.188,105.2344,9103.0
2020-09-30 10:35:00,113.49,113.55,113.43,113.5,15102.0,105.2436,105.2993,105.188,105.2529,15102.0
2020-09-30 10:40:00,113.5,113.75,113.5,113.75,19262.0,105.2529,105.4847,105.2529,105.4847,19262.0
2020-09-30 10:45:00,113.76,113.95,113.76,113.82,12021.0,105.494,105.6702,105.494,105.5497,12021.0
2020-09-30 10:50:00,113.86,113.98,113.82,113.96,8445.0,105.5868,105.698,105.5497,105.6795,8445.0
2020-09-30 10:55:00,113.95,113.99,113.83,113.85,18699.0,105.6702,105.7073,105.5589,105.5775,18699.0
2020-09-30 11:00:00,113.86,113.86,113.74,113.74,10731.0,105.5868,105.5868,105.4755,105.4755,10731.0
2020-09-30 11:05:00,113.75,113.81,113.7,113.73,26420.0,105.4847,105.5404,105.4384,105.4662,26420.0
2020-09-30 11:10:00,113.73,113.84,113.72,113.8,10967.0,105.4662,105.5682,105.4569,105.5311,10967.0
2020-09-30 11:15:00,113.81,113.85,113.75,113.79,11554.0,105.5404,105.5775,105.4847,105.5218,11554.0
2020-09-30 11:20:00,113.79,113.82,113.71,113.75,9910.0,105.5218,105.5497,105.4477,105.4847,9910.0
2020-09-30 11:25:00,113.73,113.87,113.69,113.69,20920.0,105.4662,105.596,105.4291,105.4291,20920.0
2020-09-30 11:30:00,113.69,113.81,113.69,113.73,7818.0,105.4291,105.5404,105.4291,105.4662,7818.0
2020-09-30 11:35:00,113.74,113.82,113.71,113.73,7927.0,105.4755,105.5497,105.4477,105.4662,7927.0
2020-09-30 11:40:00,113.7,113.83,113.7,113.77,5504.0,105.4384,105.5589,105.4384,105.5033,5504.0
2020-09-30 11:45:00,113.79,113.89,113.78,113.89,5671.0,105.5218,105.6146,105.5126,105.6146,5671.0
2020-09-30 11:50:00,113.89,113.93,113.86,113.86,6612.0,105.6146,105.6517,105.5868,105.5868,6612.0
2020-09-30 11:55:00,113.86,113.9,113.75,113.88,5286.0,105.5868,105.6239,105.4847,105.6053,5286.0
2020-09-30 12:00:00,113.9,113.97,113.87,113.9,6677.0,105.6239,105.6888,105.596,105.6239,6677.0
2020-09-30 12:05:00,113.9,113.98,113.9,113.9,4288.0,105.6239,105.698,105.6239,105.6239,4288.0
2020-09-30 12:10:00,113.93,113.94,113.78,113.79,34483.0,105.6517,105.6609,105.5126,105.5218,34483.0
2020-09-30 12:15:00,113.82,113.96,113.82,113.89,5762.0,105.5497,105.6795,105.5497,105.6146,5762.0
2020-09-30 12:20:00,113.9,114.21,113.89,114.18,9634.0,105.6239,105.9113,105.6146,105.8835,9634.0
2020-09-30 12:25:00,114.2,114.27,114.15,114.22,8539.0,105.9021,105.967,105.8557,105.9206,8539.0
2020-09-30 12:30:00,114.24,114.26,114.14,114.17,4576.0,105.9391,105.9577,105.8464,105.8742,4576.0
2020-09-30 12:35:00,114.17,114.28,114.16,114.28,3959.0,105.8742,105.9762,105.865,105.9762,3959.0
2020-09-30 12:40:00,114.27,114.3,114.16,114.3,4168.0,105.967,105.9948,105.865,105.9948,4168.0
2020-09-30 12:45:00,114.31,114.32,114.21,114.24,6759.0,106.0041,106.0133,105.9113,105.9391,6759.0
2020-09-30 12:50:00,114.24,114.28,114.18,114.23,3401.0,105.9391,105.9762,105.8835,105.9299,3401.0
2020-09-30 12:55:00,114.22,114.3,114.21,114.25,3000.0,105.9206,105.9948,105.9113,105.9484,3000.0
2020-09-30 13:00:00,114.23,114.25,114.08,114.09,6516.0,105.9299,105.9484,105.7908,105.8,6516.0
2020-09-30 13:05:00,114.11,114.14,113.85,113.89,6769.0,105.8186,105.8464,105.5775,105.6146,6769.0
2020-09-30 13:10:00,113.88,113.9,113.81,113.84,5150.0,105.6053,105.6239,105.5404,105.5682,5150.0
2020-09-30 13:15:00,113.83,113.87,113.76,113.86,2907.0,105.5589,105.596,105.494,105.5868,2907.0
2020-09-30 13:20:00,113.87,113.9,113.82,113.89,3941.0,105.596,105.6239,105.5497,105.6146,3941.0
2020-09-30 13:25:00,113.9,113.98,113.84,113.84,7327.0,105.6239,105.698,105.5682,105.5682,7327.0
2020-09-30 13:30:00,113.82,114.05,113.82,114.04,4996.0,105.5497,105.763,105.5497,105.7537,4996.0
2020-09-30 13:35:00,114.04,114.1,114.02,114.08,3227.0,105.7537,105.8093,105.7351,105.7908,3227.0
2020-09-30 13:40:00,114.1,114.19,114.09,114.15,5943.0,105.8093,105.8928,105.8,105.8557,5943.0
2020-09-30 13:45:00,114.14,114.14,113.97,113.97,6710.0,105.8464,105.8464,105.6888,105.6888,6710.0
2020-09-30 13:50:00,113.96,113.97,113.91,113.94,5081.0,105.6795,105.6888,105.6331,105.6609,5081.0
2020-09-30 13:55:00,113.94,113.99,113.91,113.94,4498.0,105.6609,105.7073,105.6331,105.6609,4498.0
2020-09-30 14:00:00,113.92,113.98,113.87,113.95,3334.0,105.6424,105.698,105.596,105.6702,3334.0
2020-09-30 14:05:00,113.96,114.05,113.94,114.05,4126.0,105.6795,105.763,105.6609,105.763,4126.0
2020-09-30 14:10:00,114.07,114.09,114.02,114.07,3336.0,105.7815,105.8,105.7351,105.7815,3336.0
2020-09-30 14:15:00,114.07,114.16,114.01,114.06,7297.0,105.7815,105.865,105.7259,105.7722,7297.0
2020-09-30 14:20:00,114.07,114.22,113.8,113.81,11977.0,105.7815,105.9206,105.5311,105.5404,11977.0
2020-09-30 14:25:00,113.82,113.82,113.49,113.62,11161.0,105.5497,105.5497,105.2436,105.3642,11161.0
2020-09-30 14:30:00,113.56,113.59,113.42,113.42,8862.0,105.3086,105.3364,105.1787,105.1787,8862.0
2020-09-30 14:35:00,113.44,113.45,113.26,113.26,10455.0,105.1973,105.2065,105.0304,105.0304,10455.0
2020-09-30 14:40:00,113.3,113.38,113.15,113.21,8301.0,105.0674,105.1416,104.9283,104.984,8301.0
2020-09-30 14:45:00,113.21,113.21,112.89,112.95,8306.0,104.984,104.984,104.6872,104.7429,8306.0
2020-09-30 14:50:00,112.9,113.14,112.9,113.07,6554.0,104.6965,104.9191,104.6965,104.8542,6554.0
2020-09-30 14:55:00,113.03,113.41,113.01,113.32,11442.0,104.8171,105.1695,104.7985,105.086,11442.0
2020-09-30 15:00:00,113.32,113.41,113.14,113.2,20722.0,105.086,105.1695,104.9191,104.9747,20722.0
2020-09-30 15:05:00,113.24,113.33,113.19,113.29,6073.0,105.0118,105.0953,104.9654,105.0582,6073.0
2020-09-30 15:10:00,113.28,113.28,112.81,112.84,14328.0,105.0489,105.0489,104.6131,104.6409,14328.0
2020-09-30 15:15:00,112.81,112.92,112.7,112.76,13686.0,104.6131,104.7151,104.511,104.5667,13686.0
2020-09-30 15:20:00,112.76,112.78,112.54,112.71,7005.0,104.5667,104.5852,104.3627,104.5203,7005.0
2020-09-30 15:25:00,112.71,112.94,112.61,112.92,11257.0,104.5203,104.7336,104.4276,104.7151,11257.0
2020-09-30 15:30:00,112.87,112.91,112.75,112.9,10304.0,104.6687,104.7058,104.5574,104.6965,10304.0
2020-09-30 15:35:00,112.89,113.01,112.84,112.9,16126.0,104.6872,104.7985,104.6409,104.6965,16126.0
2020-09-30 15:40:00,112.86,113.07,112.84,113.0,22385.0,104.6594,104.8542,104.6409,104.7892,22385.0
2020-09-30 15:45:00,112.99,113.33,112.96,113.29,19719.0,104.78,105.0953,104.7522,105.0582,19719.0
2020-09-30 15:50:00,113.32,113.52,113.27,113.46,45871.0,105.086,105.2715,105.0396,105.2158,45871.0
2020-09-30 15:55:00,113.46,113.68,113.1,113.1,186411.0,105.2158,105.4198,104.882,104.882,186411.0
2020-10-01 09:30:00,113.96,113.99,113.42,113.64,47597.0,105.6795,105.7073,105.1787,105.3827,47597.0
2020-10-01 09:35:00,113.62,113.64,113.35,113.41,33639.0,105.3642,105.3827,105.1138,105.1695,33639.0
2020-10-01 09:40:00,113.47,113.63,113.16,113.16,14912.0,105.2251,105.3735,104.9376,104.9376,14912.0
2020-10-01 09:45:00,113.11,113.33,113.04,113.2,6176.0,104.8913,105.0953,104.8263,104.9747,6176.0
2020-10-01 09:50:00,113.24,113.37,112.88,112.97,18619.0,105.0118,105.1324,104.678,104.7614,18619.0
2020-10-01 09:55:00,112.95,113.02,112.71,112.71,17974.0,104.7429,104.8078,104.5203,104.5203,17974.0
2020-10-01 10:00:00,112.71,112.88,112.58,112.63,11271.0,104.5203,104.678,104.3998,104.4461,11271.0
2020-10-01 10:05:00,112.61,112.66,112.45,112.59,14090.0,104.4276,104.474,104.2792,104.409,14090.0
2020-10-01 10:10:00,112.56,112.69,112.43,112.46,24830.0,104.3812,104.5018,104.2607,104.2885,24830.0
2020-10-01 10:15:00,112.42,112.7,112.2,112.45,24725.0,104.2514,104.511,104.0474,104.2792,24725.0
2020-10-01 10:20:00,112.43,112.56,112.41,112.43,12136.0,104.2607,104.3812,104.2421,104.2607,12136.0
2020-10-01 10:25:00,112.42,112.44,112.2,112.4,35430.0,104.2514,104.2699,104.0474,104.2328,35430.0
2020-10-01 10:30:00,112.44,112.73,112.32,112.67,12502.0,104.2699,104.5389,104.1587,104.4832,12502.0
2020-10-01 10:35:00,112.72,112.75,112.56,112.56,9476.0,104.5296,104.5574,104.3812,104.3812,9476.0
2020-10-01 10:40:00,112.59,112.72,112.53,112.53,9261.0,104.409,104.5296,104.3534,104.3534,9261.0
2020-10-01 10:45:00,112.58,112.66,112.31,112.38,7896.0,104.3998,104.474,104.1494,104.2143,7896.0
2020-10-01 10:50:00,112.38,112.53,112.29,112.38,7639.0,104.2143,104.3534,104.1308,104.2143,7639.0
2020-10-01 10:55:00,112.33,112.39,112.15,112.28,19004.0,104.1679,104.2236,104.001,104.1216,19004.0
2020-10-01 11:00:00,112.46,112.5,112.23,112.48,9906.0,104.2885,104.3256,104.0752,104.307,9906.0
2020-10-01 11:05:00,112.47,112.51,112.2,112.28,11016.0,104.2978,104.3348,104.0474,104.1216,11016.0
2020-10-01 11:10:00,112.3,112.56,112.15,112.46,6301.0,104.1401,104.3812,104.001,104.2885,6301.0
2020-10-01 11:15:00,112.52,112.67,112.47,112.62,11863.0,104.3441,104.4832,104.2978,104.4369,11863.0
2020-10-01 11:20:00,112.62,112.67,112.47,112.62,5491.0,104.4369,104.4832,104.2978,104.4369,5491.0
2020-10-01 11:25:00,112.64,112.78,112.52,112.77,6507.0,104.4554,104.5852,104.3441,104.576,6507.0
2020-10-01 11:30:00,112.76,112.97,112.71,112.97,6151.0,104.5667,104.7614,104.5203,104.7614,6151.0
2020-10-01 11:35:00,112.97,112.98,112.73,112.84,12313.0,104.7614,104.7707,104.5389,104.6409,12313.0
2020-10-01 11:40:00,112.86,112.92,112.82,112.87,7710.0,104.6594,104.7151,104.6223,104.6687,7710.0
2020-10-01 11:45:00,112.82,112.87,112.72,112.75,7704.0,104.6223,104.6687,104.5296,104.5574,7704.0
2020-10-01 11:50:00,112.72,112.81,112.67,112.81,8131.0,104.5296,104.6131,104.4832,104.6131,8131.0
2020-10-01 11:55:00,112.77,112.83,112.71,112.73,4412.0,104.576,104.6316,104.5203,104.5389,4412.0
2020-10-01 12:00:00,112.71,112.72,112.55,112.61,10300.0,104.5203,104.5296,104.3719,104.4276,10300.0
2020-10-01 12:05:00,112.63,112.65,112.51,112.57,7682.0,104.4461,104.4647,104.3348,104.3905,7682.0
2020-10-01 12:10:00,112.57,112.59,112.5,112.57,4150.0,104.3905,104.409,104.3256,104.3905,4150.0
2020-10-01 12:15:00,112.49,112.6,112.41,112.6,10117.0,104.3163,104.4183,104.2421,104.4183,10117.0
2020-10-01 12:20:00,112.62,113.0,112.53,112.99,17327.0,104.4369,104.7892,104.3534,104.78,17327.0
2020-10-01 12:25:00,112.99,113.19,112.98,113.19,8434.0,104.78,104.9654,104.7707,104.9654,8434.0
2020-10-01 12:30:00,113.18,113.25,112.97,112.97,13763.0,104.9562,105.0211,104.7614,104.7614,13763.0
2020-10-01 12:35:00,112.97,113.01,112.84,113.0,7751.0,104.7614,104.7985,104.6409,104.7892,7751.0
2020-10-01 12:40:00,113.01,113.09,112.94,112.94,5880.0,104.7985,104.8727,104.7336,104.7336,5880.0
2020-10-01 12:45:00,112.96,113.05,112.95,113.01,6723.0,104.7522,104.8356,104.7429,104.7985,6723.0
2020-10-01 12:50:00,113.01,113.05,112.94,112.97,4344.0,104.7985,104.8356,104.7336,104.7614,4344.0
2020-10-01 12:55:00,112.98,113.02,112.82,112.83,6332.0,104.7707,104.8078,104.6223,104.6316,6332.0
2020-10-01 13:00:00,112.84,113.06,112.84,113.06,5558.0,104.6409,104.8449,104.6409,104.8449,5558.0
2020-10-01 13:05:00,113.09,113.17,113.04,113.16,4755.0,104.8727,104.9469,104.8263,104.9376,4755.0
2020-10-01 13:10:00,113.15,113.15,113.04,113.05,4467.0,104.9283,104.9283,104.8263,104.8356,4467.0
2020-10-01 13:15:00,113.04,113.1,112.98,113.09,6495.0,104.8263,104.882,104.7707,104.8727,6495.0
2020-10-01 13:20:00,113.08,113.12,112.99,113.03,4102.0,104.8634,104.9005,104.78,104.8171,4102.0
2020-10-01 13:25:00,112.99,113.0,112.83,112.9,9337.0,104.78,104.7892,104.6316,104.6965,9337.0
2020-10-01 13:30:00,112.91,112.91,112.79,112.83,6573.0,104.7058,104.7058,104.5945,104.6316,6573.0
2020-10-01 13:35:00,112.82,112.95,112.82,112.87,5625.0,104.6223,104.7429,104.6223,104.6687,5625.0
2020-10-01 13:40:00,112.81,112.81,112.67,112.75,7611.0,104.6131,104.6131,104.4832,104.5574,7611.0
2020-10-01 13:45:00,112.77,112.79,112.53,112.58,6516.0,104.576,104.5945,104.3534,104.3998,6516.0
2020-10-01 13:50:00,112.6,112.71,112.59,112.67,9385.0,104.4183,104.5203,104.409,104.4832,9385.0
2020-10-01 13:55:00,112.64,112.69,112.35,112.51,11032.0,104.4554,104.5018,104.1865,104.3348,11032.0
2020-10-01 14:00:00,112.51,112.62,112.02,112.35,14959.0,104.3348,104.4369,103.8805,104.1865,14959.0
2020-10-01 14:05:00,112.37,112.37,112.06,112.1,11858.0,104.205,104.205,103.9175,103.9546,11858.0
2020-10-01 14:10:00,112.08,112.26,112.03,112.21,11144.0,103.9361,104.103,103.8897,104.0566,11144.0
2020-10-01 14:15:00,112.23,112.37,112.18,112.3,6644.0,104.0752,104.205,104.0288,104.1401,6644.0
2020-10-01 14:20:00,112.3,112.33,112.2,112.31,7517.0,104.1401,104.1679,104.0474,104.1494,7517.0
2020-10-01 14:25:00,112.36,112.5,112.31,112.47,4356.0,104.1957,104.3256,104.1494,104.2978,4356.0
2020-10-01 14:30:00,112.48,112.55,112.45,112.47,3652.0,104.307,104.3719,104.2792,104.2978,3652.0
2020-10-01 14:35:00,112.5,112.57,112.47,112.57,4372.0,104.3256,104.3905,104.2978,104.3905,4372.0
2020-10-01 14:40:00,112.55,112.6,112.41,112.58,8973.0,104.3719,104.4183,104.2421,104.3998,8973.0
2020-10-01 14:45:00,112.53,112.62,112.48,112.51,8497.0,104.3534,104.4369,104.307,104.3348,8497.0
2020-10-01 14:50:00,112.54,112.69,112.54,112.66,5354.0,104.3627,104.5018,104.3627,104.474,5354.0
2020-10-01 14:55:00,112.63,112.63,112.58,112.61,4662.0,104.4461,104.4461,104.3998,104.4276,4662.0
2020-10-01 15:00:00,112.6,112.8,112.58,112.75,10299.0,104.4183,104.6038,104.3998,104.5574,10299.0
2020-10-01 15:05:00,112.73,112.75,112.6,112.69,5500.0,104.5389,104.5574,104.4183,104.5018,5500.0
2020-10-01 15:10:00,112.73,112.86,112.72,112.74,7731.0,104.5389,104.6594,104.5296,104.5481,7731.0
2020-10-01 15:15:00,112.77,112.78,112.6,112.61,9757.0,104.576,104.5852,104.4183,104.4276,9757.0
2020-10-01 15:20:00,112.6,112.65,112.53,112.56,8041.0,104.4183,104.4647,104.3534,104.3812,8041.0
2020-10-01 15:25:00,112.53,112.64,112.49,112.56,9296.0,104.3534,104.4554,104.3163,104.3812,9296.0
2020-10-01 15:30:00,112.56,112.56,112.46,112.53,18194.0,104.3812,104.3812,104.2885,104.3534,18194.0
2020-10-01 15:35:00,112.54,112.65,112.51,112.65,13271.0,104.3627,104.4647,104.3348,104.4647,13271.0
2020-10-01 15:40:00,112.64,112.74,112.6,112.72,21179.0,104.4554,104.5481,104.4183,104.5296,21179.0
2020-10-01 15:45:00,112.71,112.73,112.58,112.67,25925.0,104.5203,104.5389,104.3998,104.4832,25925.0
2020-10-01 15:50:00,112.72,112.86,112.7,112.86,31539.0,104.5296,104.6594,104.511,104.6594,31539.0
2020-10-01 15:55:00,112.83,112.96,112.79,112.91,53596.0,104.6316,104.7522,104.5945,104.7058,53596.0
2020-10-02 09:30:00,111.66,112.26,111.58,112.14,34863.0,103.5466,104.103,103.4724,103.9917,34863.0
2020-10-02 09:35:00,112.13,112.59,112.04,112.43,10069.0,103.9825,104.409,103.899,104.2607,10069.0
2020-10-02 09:40:00,112.41,112.56,112.31,112.47,6421.0,104.2421,104.3812,104.1494,104.2978,6421.0
2020-10-02 09:45:00,112.47,112.56,112.37,112.4,8155.0,104.2978,104.3812,104.205,104.2328,8155.0
2020-10-02 09:50:00,112.46,112.53,112.37,112.38,7306.0,104.2885,104.3534,104.205,104.2143,7306.0
2020-10-02 09:55:00,112.42,112.64,112.36,112.63,7171.0,104.2514,104.4554,104.1957,104.4461,7171.0
2020-10-02 10:00:00,112.63,113.07,112.63,113.01,9340.0,104.4461,104.8542,104.4461,104.7985,9340.0
2020-10-02 10:05:00,112.97,113.08,112.92,112.95,3761.0,104.7614,104.8634,104.7151,104.7429,3761.0
2020-10-02 10:10:00,112.93,112.94,112.55,112.55,5761.0,104.7243,104.7336,104.3719,104.3719,5761.0
2020-10-02 10:15:00,112.58,112.61,112.35,112.46,10648.0,104.3998,104.4276,104.1865,104.2885,10648.0
2020-10-02 10:20:00,112.49,112.49,112.19,112.31,5653.0,104.3163,104.3163,104.0381,104.1494,5653.0
2020-10-02 10:25:00,112.3,112.58,112.27,112.55,5952.0,104.1401,104.3998,104.1123,104.3719,5952.0
2020-10-02 10:30:00,112.47,112.83,112.47,112.83,9549.0,104.2978,104.6316,104.2978,104.6316,9549.0
2020-10-02 10:35:00,112.79,112.79,112.59,112.62,4207.0,104.5945,104.5945,104.409,104.4369,4207.0
2020-10-02 10:40:00,112.61,112.72,112.44,112.7,7440.0,104.4276,104.5296,104.2699,104.511,7440.0
2020-10-02 10:45:00,112.7,112.98,112.67,112.94,6943.0,104.511,104.7707,104.4832,104.7336,6943.0
2020-10-02 10:50:00,112.97,113.04,112.87,113.0,7627.0,104.7614,104.8263,104.6687,104.7892,7627.0
2020-10-02 10:55:00,113.04,113.11,113.0,113.0,8177.0,104.8263,104.8913,104.7892,104.7892,8177.0
2020-10-02 11:00:00,113.0,113.15,112.92,113.02,4579.0,104.7892,104.9283,104.7151,104.8078,4579.0
2020-10-02 11:05:00,113.0,113.34,112.96,113.18,16792.0,104.7892,105.1045,104.7522,104.9562,16792.0
2020-10-02 11:10:00,113.21,113.35,113.21,113.22,6795.0,104.984,105.1138,104.984,104.9933,6795.0
2020-10-02 11:15:00,113.28,113.5,113.13,113.5,7526.0,105.0489,105.2529,104.9098,105.2529,7526.0
2020-10-02 11:20:00,113.48,113.6,113.48,113.5,8976.0,105.2344,105.3456,105.2344,105.2529,8976.0
2020-10-02 11:25:00,113.52,113.62,113.41,113.45,12641.0,105.2715,105.3642,105.1695,105.2065,12641.0
2020-10-02 11:30:00,113.49,113.52,113.18,113.32,5973.0,105.2436,105.2715,104.9562,105.086,5973.0
2020-10-02 11:35:00,113.35,113.4,113.25,113.25,14248.0,105.1138,105.1602,105.0211,105.0211,14248.0
2020-10-02 11:40:00,113.21,113.26,113.11,113.17,5356.0,104.984,105.0304,104.8913,104.9469,5356.0
2020-10-02 11:45:00,113.14,113.31,113.11,113.3,3635.0,104.9191,105.0767,104.8913,105.0674,3635.0
2020-10-02 11:50:00,113.31,113.31,113.11,113.13,4768.0,105.0767,105.0767,104.8913,104.9098,4768.0
2020-10-02 11:55:00,113.11,113.15,112.97,113.02,8334.0,104.8913,104.9283,104.7614,104.8078,8334.0
2020-10-02 12:00:00,113.04,113.15,113.0,113.04,4431.0,104.8263,104.9283,104.7892,104.8263,4431.0
2020-10-02 12:05:00,113.07,113.46,113.05,113.46,4444.0,104.8542,105.2158,104.8356,105.2158,4444.0
2020-10-02 12:10:00,113.53,113.83,113.38,113.66,8143.0,105.2807,105.5589,105.1416,105.4013,8143.0
2020-10-02 12:15:00,113.63,113.91,113.62,113.83,5913.0,105.3735,105.6331,105.3642,105.5589,5913.0
2020-10-02 12:20:00,113.89,114.1,113.66,113.75,10613.0,105.6146,105.8093,105.4013,105.4847,10613.0
2020-10-02 12:25:00,113.81,113.87,113.74,113.78,5291.0,105.5404,105.596,105.4755,105.5126,5291.0
2020-10-02 12:30:00,113.82,113.91,113.76,113.91,5745.0,105.5497,105.6331,105.494,105.6331,5745.0
2020-10-02 12:35:00,113.91,114.02,113.82,113.98,5742.0,105.6331,105.7351,105.5497,105.698,5742.0
2020-10-02 12:40:00,113.99,114.1,113.99,114.02,8806.0,105.7073,105.8093,105.7073,105.7351,8806.0
2020-10-02 12:45:00,114.04,114.1,113.96,114.07,5708.0,105.7537,105.8093,105.6795,105.7815,5708.0
2020-10-02 12:50:00,114.07,114.12,113.99,114.05,4088.0,105.7815,105.8279,105.7073,105.763,4088.0
2020-10-02 12:55:00,114.05,114.2,114.03,114.1,4385.0,105.763,105.9021,105.7444,105.8093,4385.0
2020-10-02 13:00:00,114.12,114.28,114.12,114.2,7823.0,105.8279,105.9762,105.8279,105.9021,7823.0
2020-10-02 13:05:00,114.11,114.25,114.08,114.2,7269.0,105.8186,105.9484,105.7908,105.9021,7269.0
2020-10-02 13:10:00,114.2,114.26,114.11,114.11,5814.0,105.9021,105.9577,105.8186,105.8186,5814.0
2020-10-02 13:15:00,114.12,114.23,114.12,114.15,4448.0,105.8279,105.9299,105.8279,105.8557,4448.0
2020-10-02 13:20:00,114.12,114.33,114.11,114.33,4056.0,105.8279,106.0226,105.8186,106.0226,4056.0
2020-10-02 13:25:00,114.33,114.43,114.28,114.28,3568.0,106.0226,106.1153,105.9762,105.9762,3568.0
2020-10-02 13:30:00,114.3,114.36,114.03,114.03,4869.0,105.9948,106.0504,105.7444,105.7444,4869.0
2020-10-02 13:35:00,114.01,114.18,114.01,114.06,6040.0,105.7259,105.8835,105.7259,105.7722,6040.0
2020-10-02 13:40:00,114.08,114.09,113.76,113.79,2256.0,105.7908,105.8,105.494,105.5218,2256.0
2020-10-02 13:45:00,113.77,113.97,113.75,113.85,8291.0,105.5033,105.6888,105.4847,105.5775,8291.0
2020-10-02 13:50:00,113.89,114.02,113.8,114.0,3475.0,105.6146,105.7351,105.5311,105.7166,3475.0
2020-10-02 13:55:00,114.0,114.01,113.93,113.97,9784.0,105.7166,105.7259,105.6517,105.6888,9784.0
2020-10-02 14:00:00,113.96,114.11,113.96,114.11,4543.0,105.6795,105.8186,105.6795,105.8186,4543.0
2020-10-02 14:05:00,114.12,114.24,114.12,114.24,3401.0,105.8279,105.9391,105.8279,105.9391,3401.0
2020-10-02 14:10:00,114.28,114.3,114.16,114.18,7920.0,105.9762,105.9948,105.865,105.8835,7920.0
2020-10-02 14:15:00,114.22,114.32,114.16,114.24,15593.0,105.9206,106.0133,105.865,105.9391,15593.0
2020-10-02 14:20:00,114.29,114.44,114.25,114.41,5136.0,105.9855,106.1246,105.9484,106.0968,5136.0
2020-10-02 14:25:00,114.45,114.46,114.28,114.35,6047.0,106.1339,106.1432,105.9762,106.0412,6047.0
2020-10-02 14:30:00,114.33,114.5,114.33,114.5,5493.0,106.0226,106.1803,106.0226,106.1803,5493.0
2020-10-02 14:35:00,114.51,114.56,114.4,114.41,10539.0,106.1895,106.2359,106.0875,106.0968,10539.0
2020-10-02 14:40:00,114.43,114.45,114.31,114.33,5843.0,106.1153,106.1339,106.0041,106.0226,5843.0
2020-10-02 14:45:00,114.28,114.38,114.19,114.21,6665.0,105.9762,106.069,105.8928,105.9113,6665.0
2020-10-02 14:50:00,114.16,114.22,114.11,114.13,4728.0,105.865,105.9206,105.8186,105.8371,4728.0
2020-10-02 14:55:00,114.15,114.33,114.08,114.33,3741.0,105.8557,106.0226,105.7908,106.0226,3741.0
2020-10-02 15:00:00,114.3,114.33,114.12,114.18,4588.0,105.9948,106.0226,105.8279,105.8835,4588.0
2020-10-02 15:05:00,114.13,114.13,114.05,114.08,3838.0,105.8371,105.8371,105.763,105.7908,3838.0
2020-10-02 15:10:00,114.09,114.29,113.87,114.06,12707.0,105.8,105.9855,105.596,105.7722,12707.0
2020-10-02 15:15:00,114.05,114.23,113.97,114.11,4346.0,105.763,105.9299,105.6888,105.8186,4346.0
2020-10-02 15:20:00,114.08,114.17,114.0,114.09,7973.0,105.7908,105.8742,105.7166,105.8,7973.0
2020-10-02 15:25:00,114.15,114.25,114.1,114.2,6382.0,105.8557,105.9484,105.8093,105.9021,6382.0
2020-10-02 15:30:00,114.18,114.43,114.14,114.35,9489.0,105.8835,106.1153,105.8464,106.0412,9489.0
2020-10-02 15:35:00,114.32,114.33,114.21,114.28,7023.0,106.0133,106.0226,105.9113,105.9762,7023.0
2020-10-02 15:40:00,114.26,114.26,114.09,114.18,10430.0,105.9577,105.9577,105.8,105.8835,10430.0
2020-10-02 15:45:00,114.17,114.19,114.06,114.11,28998.0,105.8742,105.8928,105.7722,105.8186,28998.0
2020-10-02 15:50:00,114.15,114.15,114.02,114.07,20489.0,105.8557,105.8557,105.7351,105.7815,20489.0
2020-10-02 15:55:00,114.06,114.1,113.86,113.93,48648.0,105.7722,105.8093,105.5868,105.6517,48648.0
2020-10-05 09:30:00,114.83,114.94,114.55,114.65,26400.0,106.4863,106.5883,106.2266,106.3194,26400.0
2020-10-05 09:35:00,114.6,114.6,114.29,114.29,2384.0,106.273,106.273,105.9855,105.9855,2384.0
2020-10-05 09:40:00,114.4,114.58,114.22,114.51,3891.0,106.0875,106.2544,105.9206,106.1895,3891.0
2020-10-05 09:45:00,114.56,114.6,114.41,114.42,4245.0,106.2359,106.273,106.0968,106.1061,4245.0
2020-10-05 09:50:00,114.43,114.48,114.13,114.15,9739.0,106.1153,106.1617,105.8371,105.8557,9739.0
2020-10-05 09:55:00,114.14,114.3,114.07,114.16,6907.0,105.8464,105.9948,105.7815,105.865,6907.0
2020-10-05 10:00:00,114.18,114.25,114.02,114.04,14184.0,105.8835,105.9484,105.7351,105.7537,14184.0
2020-10-05 10:05:00,114.12,114.35,114.04,114.32,5935.0,105.8279,106.0412,105.7537,106.0133,5935.0
2020-10-05 10:10:00,114.29,114.43,114.25,114.41,4832.0,105.9855,106.1153,105.9484,106.0968,4832.0
2020-10-05 10:15:00,114.4,114.59,114.38,114.47,8881.0,106.0875,106.2637,106.069,106.1524,8881.0
2020-10-05 10:20:00,114.52,114.54,114.34,114.4,11190.0,106.1988,106.2173,106.0319,106.0875,11190.0
2020-10-05 10:25:00,114.38,114.39,114.14,114.14,5107.0,106.069,106.0782,105.8464,105.8464,5107.0
2020-10-05 10:30:00,114.18,114.48,114.18,114.39,12402.0,105.8835,106.1617,105.8835,106.0782,12402.0
2020-10-05 10:35:00,114.39,114.43,114.26,114.43,6746.0,106.0782,106.1153,105.9577,106.1153,6746.0
2020-10-05 10:40:00,114.43,114.59,114.42,114.5,17393.0,106.1153,106.2637,106.1061,106.1803,17393.0
2020-10-05 10:45:00,114.51,114.58,114.39,114.52,7322.0,106.1895,106.2544,106.0782,106.1988,7322.0
2020-10-05 10:50:00,114.51,114.65,114.49,114.65,6915.0,106.1895,106.3194,106.171,106.3194,6915.0
2020-10-05 10:55:00,114.65,114.92,114.65,114.84,3458.0,106.3194,106.5697,106.3194,106.4955,3458.0
2020-10-05 11:00:00,114.86,114.97,114.86,114.97,3481.0,106.5141,106.6161,106.5141,106.6161,3481.0
2020-10-05 11:05:00,114.99,115.0,114.63,114.67,6792.0,106.6346,106.6439,106.3008,106.3379,6792.0
2020-10-05 11:10:00,114.69,114.8,114.66,114.8,3278.0,106.3564,106.4585,106.3286,106.4585,3278.0
2020-10-05 11:15:00,114.81,115.06,114.81,114.99,6186.0,106.4677,106.6996,106.4677,106.6346,6186.0
2020-10-05 11:20:00,114.98,114.98,114.83,114.84,6262.0,106.6254,106.6254,106.4863,106.4955,6262.0
2020-10-05 11:25:00,114.84,114.98,114.82,114.91,5741.0,106.4955,106.6254,106.477,106.5605,5741.0
2020-10-05 11:30:00,114.89,114.89,114.72,114.81,4652.0,106.5419,106.5419,106.3843,106.4677,4652.0
2020-10-05 11:35:00,114.79,114.81,114.68,114.68,3795.0,106.4492,106.4677,106.3472,106.3472,3795.0
2020-10-05 11:40:00,114.72,114.81,114.69,114.79,4512.0,106.3843,106.4677,106.3564,106.4492,4512.0
2020-10-05 11:45:00,114.79,114.79,114.72,114.73,1688.0,106.4492,106.4492,106.3843,106.3935,1688.0
2020-10-05 11:50:00,114.74,114.81,114.73,114.78,2530.0,106.4028,106.4677,106.3935,106.4399,2530.0
2020-10-05 11:55:00,114.76,114.84,114.7,114.7,1602.0,106.4214,106.4955,106.3657,106.3657,1602.0
2020-10-05 12:00:00,114.73,114.75,114.68,114.75,2673.0,106.3935,106.4121,106.3472,106.4121,2673.0
2020-10-05 12:05:00,114.73,114.74,114.67,114.71,2081.0,106.3935,106.4028,106.3379,106.375,2081.0
2020-10-05 12:10:00,114.71,114.72,114.66,114.69,2607.0,106.375,106.3843,106.3286,106.3564,2607.0
2020-10-05 12:15:00,114.66,114.66,114.52,114.57,4759.0,106.3286,106.3286,106.1988,106.2452,4759.0
2020-10-05 12:20:00,114.57,114.57,114.45,114.49,2098.0,106.2452,106.2452,106.1339,106.171,2098.0
2020-10-05 12:25:00,114.47,114.57,114.34,114.57,5438.0,106.1524,106.2452,106.0319,106.2452,5438.0
2020-10-05 12:30:00,114.57,114.63,114.51,114.55,3830.0,106.2452,106.3008,106.1895,106.2266,3830.0
2020-10-05 12:35:00,114.52,114.59,114.52,114.58,3584.0,106.1988,106.2637,106.1988,106.2544,3584.0
2020-10-05 12:40:00,114.63,114.67,114.56,114.66,2862.0,106.3008,106.3379,106.2359,106.3286,2862.0
2020-10-05 12:45:00,114.62,114.68,114.46,114.46,29380.0,106.2915,106.3472,106.1432,106.1432,29380.0
2020-10-05 12:50:00,114.49,114.52,114.4,114.4,3115.0,106.171,106.1988,106.0875,106.0875,3115.0
2020-10-05 12:55:00,114.43,114.45,114.38,114.4,9753.0,106.1153,106.1339,106.069,106.0875,9753.0
2020-10-05 13:00:00,114.37,114.39,114.23,114.23,2674.0,106.0597,106.0782,105.9299,105.9299,2674.0
2020-10-05 13:05:00,114.25,114.26,114.17,114.23,6446.0,105.9484,105.9577,105.8742,105.9299,6446.0
2020-10-05 13:10:00,114.27,114.3,114.25,114.3,2082.0,105.967,105.9948,105.9484,105.9948,2082.0
2020-10-05 13:15:00,114.25,114.25,114.23,114.24,1968.0,105.9484,105.9484,105.9299,105.9391,1968.0
2020-10-05 13:20:00,114.23,114.25,114.16,114.21,3631.0,105.9299,105.9484,105.865,105.9113,3631.0
2020-10-05 13:25:00,114.24,114.24,114.11,114.12,2243.0,105.9391,105.9391,105.8186,105.8279,2243.0
2020-10-05 13:30:00,114.08,114.24,114.07,114.24,2516.0,105.7908,105.9391,105.7815,105.9391,2516.0
2020-10-05 13:35:00,114.26,114.29,114.15,114.21,4429.0,105.9577,105.9855,105.8557,105.9113,4429.0
2020-10-05 13:40:00,114.18,114.21,114.16,114.16,2845.0,105.8835,105.9113,105.865,105.865,2845.0
2020-10-05 13:45:00,114.16,114.19,114.11,114.17,1802.0,105.865,105.8928,105.8186,105.8742,1802.0
2020-10-05 13:50:00,114.14,114.21,114.11,114.11,2426.0,105.8464,105.9113,105.8186,105.8186,2426.0
2020-10-05 13:55:00,114.11,114.14,113.89,113.89,31048.0,105.8186,105.8464,105.6146,105.6146,31048.0
2020-10-05 14:00:00,113.88,113.97,113.84,113.97,5473.0,105.6053,105.6888,105.5682,105.6888,5473.0
2020-10-05 14:05:00,113.99,114.06,113.94,114.03,13682.0,105.7073,105.7722,105.6609,105.7444,13682.0
2020-10-05 14:10:00,114.02,114.2,114.02,114.2,3863.0,105.7351,105.9021,105.7351,105.9021,3863.0
2020-10-05 14:15:00,114.2,114.2,114.12,114.18,4282.0,105.9021,105.9021,105.8279,105.8835,4282.0
2020-10-05 14:20:00,114.17,114.27,114.17,114.27,3253.0,105.8742,105.967,105.8742,105.967,3253.0
2020-10-05 14:25:00,114.28,114.34,114.22,114.33,4903.0,105.9762,106.0319,105.9206,106.0226,4903.0
2020-10-05 14:30:00,114.3,114.43,114.28,114.37,6330.0,105.9948,106.1153,105.9762,106.0597,6330.0
2020-10-05 14:35:00,114.39,114.51,114.33,114.43,5833.0,106.0782,106.1895,106.0226,106.1153,5833.0
2020-10-05 14:40:00,114.43,114.55,114.43,114.52,5123.0,106.1153,106.2266,106.1153,106.1988,5123.0
2020-10-05 14:45:00,114.51,114.55,114.42,114.45,5699.0,106.1895,106.2266,106.1061,106.1339,5699.0
2020-10-05 14:50:00,114.45,114.51,114.41,114.48,4327.0,106.1339,106.1895,106.0968,106.1617,4327.0
2020-10-05 14:55:00,114.46,114.55,114.44,114.55,12160.0,106.1432,106.2266,106.1246,106.2266,12160.0
2020-10-05 15:00:00,114.54,114.54,114.43,114.51,10347.0,106.2173,106.2173,106.1153,106.1895,10347.0
2020-10-05 15:05:00,114.52,114.66,114.49,114.66,5152.0,106.1988,106.3286,106.171,106.3286,5152.0
2020-10-05 15:10:00,114.62,114.68,114.55,114.65,14084.0,106.2915,106.3472,106.2266,106.3194,14084.0
2020-10-05 15:15:00,114.66,114.73,114.63,114.67,21528.0,106.3286,106.3935,106.3008,106.3379,21528.0
2020-10-05 15:20:00,114.67,114.72,114.66,114.71,5864.0,106.3379,106.3843,106.3286,106.375,5864.0
2020-10-05 15:25:00,114.7,114.8,114.66,114.73,7089.0,106.3657,106.4585,106.3286,106.3935,7089.0
2020-10-05 15:30:00,114.73,114.74,114.67,114.7,10497.0,106.3935,106.4028,106.3379,106.3657,10497.0
2020-10-05 15:35:00,114.68,114.79,114.58,114.61,21702.0,106.3472,106.4492,106.2544,106.2823,21702.0
2020-10-05 15:40:00,114.6,114.62,114.38,114.38,25425.0,106.273,106.2915,106.069,106.069,25425.0
2020-10-05 15:45:00,114.36,114.43,114.35,114.4,14036.0,106.0504,106.1153,106.0412,106.0875,14036.0
2020-10-05 15:50:00,114.45,114.53,114.39,114.52,17325.0,106.1339,106.2081,106.0782,106.1988,17325.0
2020-10-05 15:55:00,114.51,114.55,114.16,114.25,121968.0,106.1895,106.2266,105.865,105.9484,121968.0
2020-10-06 09:30:00,114.78,115.05,114.28,114.28,28656.0,106.4399,106.6903,105.9762,105.9762,28656.0
2020-10-06 09:35:00,114.35,114.48,114.06,114.06,7111.0,106.0412,106.1617,105.7722,105.7722,7111.0
2020-10-06 09:40:00,114.03,114.17,113.93,114.16,4499.0,105.7444,105.8742,105.6517,105.865,4499.0
2020-10-06 09:45:00,114.17,114.34,114.15,114.25,5714.0,105.8742,106.0319,105.8557,105.9484,5714.0
2020-10-06 09:50:00,114.24,114.47,114.24,114.47,10570.0,105.9391,106.1524,105.9391,106.1524,10570.0
2020-10-06 09:55:00,114.51,114.75,114.51,114.72,7118.0,106.1895,106.4121,106.1895,106.3843,7118.0
2020-10-06 10:00:00,114.71,114.74,114.31,114.37,5983.0,106.375,106.4028,106.0041,106.0597,5983.0
2020-10-06 10:05:00,114.26,114.49,114.26,114.4,6881.0,105.9577,106.171,105.9577,106.0875,6881.0
2020-10-06 10:10:00,114.42,114.44,114.22,114.39,4100.0,106.1061,106.1246,105.9206,106.0782,4100.0
2020-10-06 10:15:00,114.39,114.58,114.38,114.48,4931.0,106.0782,106.2544,106.069,106.1617,4931.0
2020-10-06 10:20:00,114.5,114.5,114.37,114.45,3045.0,106.1803,106.1803,106.0597,106.1339,3045.0
2020-10-06 10:25:00,114.46,114.57,114.41,114.41,3823.0,106.1432,106.2452,106.0968,106.0968,3823.0
2020-10-06 10:30:00,114.41,114.55,114.41,114.54,5175.0,106.0968,106.2266,106.0968,106.2173,5175.0
2020-10-06 10:35:00,114.52,114.52,114.38,114.48,6811.0,106.1988,106.1988,106.069,106.1617,6811.0
2020-10-06 10:40:00,114.44,114.63,114.27,114.35,9155.0,106.1246,106.3008,105.967,106.0412,9155.0
2020-10-06 10:45:00,114.35,114.53,114.34,114.39,14009.0,106.0412,106.2081,106.0319,106.0782,14009.0
2020-10-06 10:50:00,114.35,114.5,114.35,114.36,3147.0,106.0412,106.1803,106.0412,106.0504,3147.0
2020-10-06 10:55:00,114.42,114.5,114.38,114.47,14003.0,106.1061,106.1803,106.069,106.1524,14003.0
2020-10-06 11:00:00,114.39,114.45,114.38,114.43,4616.0,106.0782,106.1339,106.069,106.1153,4616.0
2020-10-06 11:05:00,114.45,114.5,114.33,114.35,3500.0,106.1339,106.1803,106.0226,106.0412,3500.0
2020-10-06 11:10:00,114.31,114.47,114.25,114.27,17390.0,106.0041,106.1524,105.9484,105.967,17390.0
2020-10-06 11:15:00,114.28,114.39,114.28,114.37,5299.0,105.9762,106.0782,105.9762,106.0597,5299.0
2020-10-06 11:20:00,114.37,114.54,114.31,114.44,7156.0,106.0597,106.2173,106.0041,106.1246,7156.0
2020-10-06 11:25:00,114.47,114.48,114.43,114.48,1704.0,106.1524,106.1617,106.1153,106.1617,1704.0
2020-10-06 11:30:00,114.47,114.47,114.27,114.34,3304.0,106.1524,106.1524,105.967,106.0319,3304.0
2020-10-06 11:35:00,114.36,114.36,114.25,114.27,3379.0,106.0504,106.0504,105.9484,105.967,3379.0
2020-10-06 11:40:00,114.24,114.36,114.21,114.36,5104.0,105.9391,106.0504,105.9113,106.0504,5104.0
2020-10-06 11:45:00,114.3,114.3,114.12,114.16,2722.0,105.9948,105.9948,105.8279,105.865,2722.0
2020-10-06 11:50:00,114.06,114.17,114.05,114.1,5473.0,105.7722,105.8742,105.763,105.8093,5473.0
2020-10-06 11:55:00,114.16,114.2,114.12,114.12,2088.0,105.865,105.9021,105.8279,105.8279,2088.0
2020-10-06 12:00:00,114.13,114.25,114.12,114.2,3366.0,105.8371,105.9484,105.8279,105.9021,3366.0
2020-10-06 12:05:00,114.21,114.27,114.2,114.26,4154.0,105.9113,105.967,105.9021,105.9577,4154.0
2020-10-06 12:10:00,114.27,114.47,114.27,114.47,2646.0,105.967,106.1524,105.967,106.1524,2646.0
2020-10-06 12:15:00,114.49,114.51,114.42,114.46,2401.0,106.171,106.1895,106.1061,106.1432,2401.0
2020-10-06 12:20:00,114.42,114.52,114.37,114.51,4133.0,106.1061,106.1988,106.0597,106.1895,4133.0
2020-10-06 12:25:00,114.57,114.57,114.41,114.42,2625.0,106.2452,106.2452,106.0968,106.1061,2625.0
2020-10-06 12:30:00,114.33,114.4,114.33,114.34,1000.0,106.0226,106.0875,106.0226,106.0319,1000.0
2020-10-06 12:35:00,114.3,114.5,114.3,114.5,4985.0,105.9948,106.1803,105.9948,106.1803,4985.0
2020-10-06 12:40:00,114.53,114.58,114.53,114.55,2492.0,106.2081,106.2544,106.2081,106.2266,2492.0
2020-10-06 12:45:00,114.58,114.7,114.58,114.69,1658.0,106.2544,106.3657,106.2544,106.3564,1658.0
2020-10-06 12:50:00,114.71,114.76,114.67,114.69,2593.0,106.375,106.4214,106.3379,106.3564,2593.0
2020-10-06 12:55:00,114.66,114.76,114.66,114.76,5195.0,106.3286,106.4214,106.3286,106.4214,5195.0
2020-10-06 13:00:00,114.78,114.81,114.67,114.67,2883.0,106.4399,106.4677,106.3379,106.3379,2883.0
2020-10-06 13:05:00,114.71,114.81,114.7,114.81,6512.0,106.375,106.4677,106.3657,106.4677,6512.0
2020-10-06 13:10:00,114.78,114.9,114.75,114.9,6846.0,106.4399,106.5512,106.4121,106.5512,6846.0
2020-10-06 13:15:00,114.94,114.94,114.89,114.92,2461.0,106.5883,106.5883,106.5419,106.5697,2461.0
2020-10-06 13:20:00,114.93,115.03,114.91,114.96,5215.0,106.579,106.6717,106.5605,106.6068,5215.0
2020-10-06 13:25:00,114.96,114.96,114.79,114.79,3227.0,106.6068,106.6068,106.4492,106.4492,3227.0
2020-10-06 13:30:00,114.78,114.81,114.73,114.78,1932.0,106.4399,106.4677,106.3935,106.4399,1932.0
2020-10-06 13:35:00,114.79,114.81,114.78,114.81,2250.0,106.4492,106.4677,106.4399,106.4677,2250.0
2020-10-06 13:40:00,114.81,114.91,114.65,114.67,8125.0,106.4677,106.5605,106.3194,106.3379,8125.0
2020-10-06 13:45:00,114.67,114.71,114.53,114.54,5178.0,106.3379,106.375,106.2081,106.2173,5178.0
2020-10-06 13:50:00,114.56,114.59,114.51,114.52,4111.0,106.2359,106.2637,106.1895,106.1988,4111.0
2020-10-06 13:55:00,114.52,114.55,114.47,114.53,4445.0,106.1988,106.2266,106.1524,106.2081,4445.0
2020-10-06 14:00:00,114.52,114.55,114.45,114.48,4454.0,106.1988,106.2266,106.1339,106.1617,4454.0
2020-10-06 14:05:00,114.48,114.59,114.47,114.52,9455.0,106.1617,106.2637,106.1524,106.1988,9455.0
2020-10-06 14:10:00,114.5,114.54,114.45,114.52,12155.0,106.1803,106.2173,106.1339,106.1988,12155.0
2020-10-06 14:15:00,114.54,114.57,114.43,114.44,16234.0,106.2173,106.2452,106.1153,106.1246,16234.0
2020-10-06 14:20:00,114.44,114.57,114.37,114.54,19027.0,106.1246,106.2452,106.0597,106.2173,19027.0
2020-10-06 14:25:00,114.55,114.55,114.42,114.44,7225.0,106.2266,106.2266,106.1061,106.1246,7225.0
2020-10-06 14:30:00,114.45,114.57,114.43,114.53,11889.0,106.1339,106.2452,106.1153,106.2081,11889.0
2020-10-06 14:35:00,114.57,114.58,114.52,114.54,7924.0,106.2452,106.2544,106.1988,106.2173,7924.0
2020-10-06 14:40:00,114.52,114.66,114.52,114.61,20085.0,106.1988,106.3286,106.1988,106.2823,20085.0
2020-10-06 14:45:00,114.64,114.71,114.24,114.28,17469.0,106.3101,106.375,105.9391,105.9762,17469.0
2020-10-06 14:50:00,114.24,114.24,113.14,113.14,21060.0,105.9391,105.9391,104.9191,104.9191,21060.0
2020-10-06 14:55:00,113.12,113.58,112.9,113.26,32356.0,104.9005,105.3271,104.6965,105.0304,32356.0
2020-10-06 15:00:00,113.27,113.29,112.95,113.29,17701.0,105.0396,105.0582,104.7429,105.0582,17701.0
2020-10-06 15:05:00,113.28,113.3,112.98,113.29,9465.0,105.0489,105.0674,104.7707,105.0582,9465.0
2020-10-06 15:10:00,113.29,113.49,113.21,113.22,11624.0,105.0582,105.2436,104.984,104.9933,11624.0
2020-10-06 15:15:00,113.17,113.29,113.05,113.09,12126.0,104.9469,105.0582,104.8356,104.8727,12126.0
2020-10-06 15:20:00,113.07,113.16,113.0,113.09,12719.0,104.8542,104.9376,104.7892,104.8727,12719.0
2020-10-06 15:25:00,113.02,113.23,112.98,113.22,12590.0,104.8078,105.0025,104.7707,104.9933,12590.0
2020-10-06 15:30:00,113.2,113.63,113.16,113.59,11544.0,104.9747,105.3735,104.9376,105.3364,11544.0
2020-10-06 15:35:00,113.57,113.61,113.34,113.38,12105.0,105.3178,105.3549,105.1045,105.1416,12105.0
2020-10-06 15:40:00,113.4,113.55,113.26,113.48,13582.0,105.1602,105.2993,105.0304,105.2344,13582.0
2020-10-06 15:45:00,113.47,113.47,113.2,113.38,18586.0,105.2251,105.2251,104.9747,105.1416,18586.0
2020-10-06 15:50:00,113.38,113.38,113.15,113.3,31585.0,105.1416,105.1416,104.9283,105.0674,31585.0
2020-10-06 15:55:00,113.3,113.5,113.24,113.24,61088.0,105.0674,105.2529,105.0118,105.0118,61088.0
2020-10-07 09:30:00,113.85,114.36,113.79,114.27,31189.0,105.5775,106.0504,105.5218,105.967,31189.0
2020-10-07 09:35:00,114.21,114.3,113.85,113.85,5574.0,105.9113,105.9948,105.5775,105.5775,5574.0
2020-10-07 09:40:00,114.0,114.07,113.8,114.07,2500.0,105.7166,105.7815,105.5311,105.7815,2500.0
2020-10-07 09:45:00,114.09,114.09,113.81,113.84,3604.0,105.8,105.8,105.5404,105.5682,3604.0
2020-10-07 09:50:00,113.89,114.0,113.81,113.98,2440.0,105.6146,105.7166,105.5404,105.698,2440.0
2020-10-07 09:55:00,114.0,114.01,113.91,114.0,1959.0,105.7166,105.7259,105.6331,105.7166,1959.0
2020-10-07 10:00:00,114.04,114.22,114.04,114.2,11768.0,105.7537,105.9206,105.7537,105.9021,11768.0
2020-10-07 10:05:00,114.25,114.26,114.03,114.12,9606.0,105.9484,105.9577,105.7444,105.8279,9606.0
2020-10-07 10:10:00,114.09,114.12,113.95,114.06,5049.0,105.8,105.8279,105.6702,105.7722,5049.0
2020-10-07 10:15:00,114.09,114.32,114.09,114.3,10941.0,105.8,106.0133,105.8,105.9948,10941.0
2020-10-07 10:20:00,114.27,114.35,114.21,114.28,17169.0,105.967,106.0412,105.9113,105.9762,17169.0
2020-10-07 10:25:00,114.28,114.34,114.24,114.3,5244.0,105.9762,106.0319,105.9391,105.9948,5244.0
2020-10-07 10:30:00,114.28,114.4,114.21,114.31,11527.0,105.9762,106.0875,105.9113,106.0041,11527.0
2020-10-07 10:35:00,114.34,114.35,114.11,114.16,11442.0,106.0319,106.0412,105.8186,105.865,11442.0
2020-10-07 10:40:00,114.16,114.19,114.0,114.07,2453.0,105.865,105.8928,105.7166,105.7815,2453.0
2020-10-07 10:45:00,114.08,114.24,114.07,114.2,2537.0,105.7908,105.9391,105.7815,105.9021,2537.0
2020-10-07 10:50:00,114.21,114.25,114.03,114.04,4064.0,105.9113,105.9484,105.7444,105.7537,4064.0
2020-10-07 10:55:00,114.0,114.06,113.96,113.98,2874.0,105.7166,105.7722,105.6795,105.698,2874.0
2020-10-07 11:00:00,113.98,113.98,113.9,113.92,2800.0,105.698,105.698,105.6239,105.6424,2800.0
2020-10-07 11:05:00,113.95,114.01,113.93,114.0,3880.0,105.6702,105.7259,105.6517,105.7166,3880.0
2020-10-07 11:10:00,114.0,114.02,113.8,113.83,4227.0,105.7166,105.7351,105.5311,105.5589,4227.0
2020-10-07 11:15:00,113.83,113.85,113.64,113.65,4554.0,105.5589,105.5775,105.3827,105.392,4554.0
2020-10-07 11:20:00,113.64,113.79,113.6,113.73,4138.0,105.3827,105.5218,105.3456,105.4662,4138.0
2020-10-07 11:25:00,113.78,113.84,113.72,113.77,6326.0,105.5126,105.5682,105.4569,105.5033,6326.0
2020-10-07 11:30:00,113.8,113.82,113.71,113.77,5135.0,105.5311,105.5497,105.4477,105.5033,5135.0
2020-10-07 11:35:00,113.75,113.78,113.7,113.77,3851.0,105.4847,105.5126,105.4384,105.5033,3851.0
2020-10-07 11:40:00,113.8,113.9,113.78,113.83,2769.0,105.5311,105.6239,105.5126,105.5589,2769.0
2020-10-07 11:45:00,113.84,113.87,113.8,113.82,1320.0,105.5682,105.596,105.5311,105.5497,1320.0
2020-10-07 11:50:00,113.81,113.81,113.69,113.72,2289.0,105.5404,105.5404,105.4291,105.4569,2289.0
2020-10-07 11:55:00,113.7,113.72,113.63,113.66,2737.0,105.4384,105.4569,105.3735,105.4013,2737.0
2020-10-07 12:00:00,113.66,113.66,113.6,113.65,2743.0,105.4013,105.4013,105.3456,105.392,2743.0
2020-10-07 12:05:00,113.62,113.64,113.54,113.56,2701.0,105.3642,105.3827,105.29,105.3086,2701.0
2020-10-07 12:10:00,113.56,113.6,113.51,113.52,4638.0,105.3086,105.3456,105.2622,105.2715,4638.0
2020-10-07 12:15:00,113.48,113.56,113.44,113.56,8127.0,105.2344,105.3086,105.1973,105.3086,8127.0
2020-10-07 12:20:00,113.56,113.58,113.53,113.58,2608.0,105.3086,105.3271,105.2807,105.3271,2608.0
2020-10-07 12:25:00,113.61,113.64,113.33,113.54,7044.0,105.3549,105.3827,105.0953,105.29,7044.0
2020-10-07 12:30:00,113.56,113.62,113.51,113.62,5677.0,105.3086,105.3642,105.2622,105.3642,5677.0
2020-10-07 12:35:00,113.61,113.64,113.56,113.62,4902.0,105.3549,105.3827,105.3086,105.3642,4902.0
2020-10-07 12:40:00,113.64,113.76,113.64,113.68,4193.0,105.3827,105.494,105.3827,105.4198,4193.0
2020-10-07 12:45:00,113.69,113.73,113.67,113.72,2651.0,105.4291,105.4662,105.4106,105.4569,2651.0
2020-10-07 12:50:00,113.74,113.74,113.65,113.71,3642.0,105.4755,105.4755,105.392,105.4477,3642.0
2020-10-07 12:55:00,113.71,113.79,113.71,113.75,5508.0,105.4477,105.5218,105.4477,105.4847,5508.0
2020-10-07 13:00:00,113.76,113.83,113.74,113.8,4359.0,105.494,105.5589,105.4755,105.5311,4359.0
2020-10-07 13:05:00,113.82,113.83,113.69,113.7,2260.0,105.5497,105.5589,105.4291,105.4384,2260.0
2020-10-07 13:10:00,113.72,113.8,113.71,113.79,2328.0,105.4569,105.5311,105.4477,105.5218,2328.0
2020-10-07 13:15:00,113.75,113.82,113.73,113.82,2347.0,105.4847,105.5497,105.4662,105.5497,2347.0
2020-10-07 13:20:00,113.79,113.85,113.78,113.83,3076.0,105.5218,105.5775,105.5126,105.5589,3076.0
2020-10-07 13:25:00,113.86,113.87,113.81,113.86,2214.0,105.5868,105.596,105.5404,105.5868,2214.0
2020-10-07 13:30:00,113.86,113.88,113.8,113.87,15218.0,105.5868,105.6053,105.5311,105.596,15218.0
2020-10-07 13:35:00,113.89,113.97,113.89,113.94,1904.0,105.6146,105.6888,105.6146,105.6609,1904.0
2020-10-07 13:40:00,113.95,114.15,113.92,114.1,16993.0,105.6702,105.8557,105.6424,105.8093,16993.0
2020-10-07 13:45:00,114.09,114.1,113.98,114.02,9193.0,105.8,105.8093,105.698,105.7351,9193.0
2020-10-07 13:50:00,114.1,114.24,114.08,114.12,6706.0,105.8093,105.9391,105.7908,105.8279,6706.0
2020-10-07 13:55:00,114.1,114.12,113.97,114.09,8516.0,105.8093,105.8279,105.6888,105.8,8516.0
2020-10-07 14:00:00,114.09,114.13,113.95,114.03,8270.0,105.8,105.8371,105.6702,105.7444,8270.0
2020-10-07 14:05:00,114.02,114.05,113.96,113.97,6343.0,105.7351,105.763,105.6795,105.6888,6343.0
2020-10-07 14:10:00,114.0,114.0,113.92,113.95,4176.0,105.7166,105.7166,105.6424,105.6702,4176.0
2020-10-07 14:15:00,113.97,114.07,113.95,114.05,20925.0,105.6888,105.7815,105.6702,105.763,20925.0
2020-10-07 14:20:00,114.05,114.23,114.02,114.17,5920.0,105.763,105.9299,105.7351,105.8742,5920.0
2020-10-07 14:25:00,114.15,114.15,114.0,114.12,13761.0,105.8557,105.8557,105.7166,105.8279,13761.0
2020-10-07 14:30:00,114.14,114.15,114.0,114.07,11624.0,105.8464,105.8557,105.7166,105.7815,11624.0
2020-10-07 14:35:00,114.09,114.09,113.97,114.0,5340.0,105.8,105.8,105.6888,105.7166,5340.0
2020-10-07 14:40:00,113.97,114.02,113.89,113.96,7969.0,105.6888,105.7351,105.6146,105.6795,7969.0
2020-10-07 14:45:00,113.97,114.02,113.93,113.98,5028.0,105.6888,105.7351,105.6517,105.698,5028.0
2020-10-07 14:50:00,114.0,114.06,113.98,114.06,7319.0,105.7166,105.7722,105.698,105.7722,7319.0
2020-10-07 14:55:00,114.04,114.14,114.03,114.14,4587.0,105.7537,105.8464,105.7444,105.8464,4587.0
2020-10-07 15:00:00,114.12,114.12,114.04,114.1,6331.0,105.8279,105.8279,105.7537,105.8093,6331.0
2020-10-07 15:05:00,114.12,114.21,114.08,114.21,5331.0,105.8279,105.9113,105.7908,105.9113,5331.0
2020-10-07 15:10:00,114.2,114.24,114.16,114.23,2837.0,105.9021,105.9391,105.865,105.9299,2837.0
2020-10-07 15:15:00,114.21,114.24,114.09,114.16,8674.0,105.9113,105.9391,105.8,105.865,8674.0
2020-10-07 15:20:00,114.13,114.15,114.09,114.11,7374.0,105.8371,105.8557,105.8,105.8186,7374.0
2020-10-07 15:25:00,114.09,114.12,114.03,114.03,9052.0,105.8,105.8279,105.7444,105.7444,9052.0
2020-10-07 15:30:00,114.03,114.06,113.88,113.92,17971.0,105.7444,105.7722,105.6053,105.6424,17971.0
2020-10-07 15:35:00,113.91,114.08,113.9,114.08,10074.0,105.6331,105.7908,105.6239,105.7908,10074.0
2020-10-07 15:40:00,114.1,114.15,114.02,114.09,10831.0,105.8093,105.8557,105.7351,105.8,10831.0
2020-10-07 15:45:00,114.08,114.12,114.0,114.01,19406.0,105.7908,105.8279,105.7166,105.7259,19406.0
2020-10-07 15:50:00,114.07,114.1,113.94,114.09,25147.0,105.7815,105.8093,105.6609,105.8,25147.0
2020-10-07 15:55:00,114.09,114.11,113.88,113.88,56624.0,105.8,105.8186,105.6053,105.6053,56624.0
2020-10-08 09:30:00,114.33,114.36,114.0,114.19,27083.0,106.0226,106.0504,105.7166,105.8928,27083.0
2020-10-08 09:35:00,114.04,114.22,113.91,114.11,9873.0,105.7537,105.9206,105.6331,105.8186,9873.0
2020-10-08 09:40:00,114.13,114.32,113.97,114.32,5062.0,105.8371,106.0133,105.6888,106.0133,5062.0
2020-10-08 09:45:00,114.32,114.46,114.3,114.42,1814.0,106.0133,106.1432,105.9948,106.1061,1814.0
2020-10-08 09:50:00,114.44,114.55,114.37,114.55,4252.0,106.1246,106.2266,106.0597,106.2266,4252.0
2020-10-08 09:55:00,114.61,114.63,114.54,114.62,2529.0,106.2823,106.3008,106.2173,106.2915,2529.0
2020-10-08 10:00:00,114.63,114.75,114.42,114.44,6315.0,106.3008,106.4121,106.1061,106.1246,6315.0
2020-10-08 10:05:00,114.37,114.47,114.37,114.45,4883.0,106.0597,106.1524,106.0597,106.1339,4883.0
2020-10-08 10:10:00,114.42,114.48,114.36,114.48,3559.0,106.1061,106.1617,106.0504,106.1617,3559.0
2020-10-08 10:15:00,114.45,114.5,114.37,114.5,5243.0,106.1339,106.1803,106.0597,106.1803,5243.0
2020-10-08 10:20:00,114.51,114.66,114.5,114.61,4402.0,106.1895,106.3286,106.1803,106.2823,4402.0
2020-10-08 10:25:00,114.65,114.65,114.47,114.52,2664.0,106.3194,106.3194,106.1524,106.1988,2664.0
2020-10-08 10:30:00,114.57,114.75,114.48,114.71,8488.0,106.2452,106.4121,106.1617,106.375,8488.0
2020-10-08 10:35:00,114.74,114.89,114.69,114.69,4371.0,106.4028,106.5419,106.3564,106.3564,4371.0
2020-10-08 10:40:00,114.75,114.78,114.52,114.52,5702.0,106.4121,106.4399,106.1988,106.1988,5702.0
2020-10-08 10:45:00,114.5,114.75,114.5,114.73,5625.0,106.1803,106.4121,106.1803,106.3935,5625.0
2020-10-08 10:50:00,114.81,114.87,114.71,114.74,1963.0,106.4677,106.5234,106.375,106.4028,1963.0
2020-10-08 10:55:00,114.76,114.82,114.64,114.72,4847.0,106.4214,106.477,106.3101,106.3843,4847.0
2020-10-08 11:00:00,114.79,114.82,114.68,114.75,6289.0,106.4492,106.477,106.3472,106.4121,6289.0
2020-10-08 11:05:00,114.76,114.83,114.69,114.73,6687.0,106.4214,106.4863,106.3564,106.3935,6687.0
2020-10-08 11:10:00,114.64,114.69,114.62,114.63,1226.0,106.3101,106.3564,106.2915,106.3008,1226.0
2020-10-08 11:15:00,114.62,114.74,114.62,114.69,3079.0,106.2915,106.4028,106.2915,106.3564,3079.0
2020-10-08 11:20:00,114.68,114.72,114.48,114.61,7490.0,106.3472,106.3843,106.1617,106.2823,7490.0
2020-10-08 11:25:00,114.57,114.68,114.55,114.59,4455.0,106.2452,106.3472,106.2266,106.2637,4455.0
2020-10-08 11:30:00,114.56,114.64,114.27,114.27,6286.0,106.2359,106.3101,105.967,105.967,6286.0
2020-10-08 11:35:00,114.33,114.44,114.33,114.42,4476.0,106.0226,106.1246,106.0226,106.1061,4476.0
2020-10-08 11:40:00,114.45,114.54,114.36,114.36,3126.0,106.1339,106.2173,106.0504,106.0504,3126.0
2020-10-08 11:45:00,114.42,114.51,114.36,114.4,3658.0,106.1061,106.1895,106.0504,106.0875,3658.0
2020-10-08 11:50:00,114.4,114.41,114.21,114.23,3985.0,106.0875,106.0968,105.9113,105.9299,3985.0
2020-10-08 11:55:00,114.18,114.21,114.1,114.12,3277.0,105.8835,105.9113,105.8093,105.8279,3277.0
2020-10-08 12:00:00,114.13,114.13,114.04,114.07,2568.0,105.8371,105.8371,105.7537,105.7815,2568.0
2020-10-08 12:05:00,114.08,114.26,114.02,114.22,2569.0,105.7908,105.9577,105.7351,105.9206,2569.0
2020-10-08 12:10:00,114.26,114.35,114.24,114.32,1518.0,105.9577,106.0412,105.9391,106.0133,1518.0
2020-10-08 12:15:00,114.32,114.43,114.29,114.33,4078.0,106.0133,106.1153,105.9855,106.0226,4078.0
2020-10-08 12:20:00,114.34,114.38,114.28,114.36,650.0,106.0319,106.069,105.9762,106.0504,650.0
2020-10-08 12:25:00,114.45,114.56,114.39,114.55,2193.0,106.1339,106.2359,106.0782,106.2266,2193.0
2020-10-08 12:30:00,114.54,114.57,114.45,114.48,2175.0,106.2173,106.2452,106.1339,106.1617,2175.0
2020-10-08 12:35:00,114.48,114.53,114.42,114.5,4674.0,106.1617,106.2081,106.1061,106.1803,4674.0
2020-10-08 12:40:00,114.49,114.53,114.44,114.47,1920.0,106.171,106.2081,106.1246,106.1524,1920.0
2020-10-08 12:45:00,114.44,114.53,114.4,114.4,3714.0,106.1246,106.2081,106.0875,106.0875,3714.0
2020-10-08 12:50:00,114.39,114.44,114.36,114.37,1464.0,106.0782,106.1246,106.0504,106.0597,1464.0
2020-10-08 12:55:00,114.4,114.42,114.34,114.4,4815.0,106.0875,106.1061,106.0319,106.0875,4815.0
2020-10-08 13:00:00,114.44,114.5,114.37,114.5,3600.0,106.1246,106.1803,106.0597,106.1803,3600.0
2020-10-08 13:05:00,114.47,114.47,114.42,114.42,700.0,106.1524,106.1524,106.1061,106.1061,700.0
2020-10-08 13:10:00,114.44,114.45,114.41,114.41,1327.0,106.1246,106.1339,106.0968,106.0968,1327.0
2020-10-08 13:15:00,114.44,114.45,114.39,114.39,2319.0,106.1246,106.1339,106.0782,106.0782,2319.0
2020-10-08 13:20:00,114.41,114.43,114.37,114.41,1200.0,106.0968,106.1153,106.0597,106.0968,1200.0
2020-10-08 13:25:00,114.41,114.44,114.36,114.42,2139.0,106.0968,106.1246,106.0504,106.1061,2139.0
2020-10-08 13:30:00,114.44,114.47,114.39,114.45,4446.0,106.1246,106.1524,106.0782,106.1339,4446.0
2020-10-08 13:35:00,114.46,114.47,114.4,114.47,4673.0,106.1432,106.1524,106.0875,106.1524,4673.0
2020-10-08 13:40:00,114.44,114.56,114.42,114.54,6985.0,106.1246,106.2359,106.1061,106.2173,6985.0
2020-10-08 13:45:00,114.54,114.55,114.47,114.54,5365.0,106.2173,106.2266,106.1524,106.2173,5365.0
2020-10-08 13:50:00,114.52,114.55,114.44,114.53,12029.0,106.1988,106.2266,106.1246,106.2081,12029.0
2020-10-08 13:55:00,114.49,114.53,114.44,114.52,6320.0,106.171,106.2081,106.1246,106.1988,6320.0
2020-10-08 14:00:00,114.52,114.6,114.46,114.51,2730.0,106.1988,106.273,106.1432,106.1895,2730.0
2020-10-08 14:05:00,114.52,114.7,114.51,114.64,3773.0,106.1988,106.3657,106.1895,106.3101,3773.0
2020-10-08 14:10:00,114.65,114.68,114.61,114.61,2996.0,106.3194,106.3472,106.2823,106.2823,2996.0
2020-10-08 14:15:00,114.61,114.66,114.58,114.62,4503.0,106.2823,106.3286,106.2544,106.2915,4503.0
2020-10-08 14:20:00,114.62,114.69,114.59,114.59,5818.0,106.2915,106.3564,106.2637,106.2637,5818.0
2020-10-08 14:25:00,114.59,114.59,114.5,114.56,4140.0,106.2637,106.2637,106.1803,106.2359,4140.0
2020-10-08 14:30:00,114.56,114.6,114.5,114.5,5592.0,106.2359,106.273,106.1803,106.1803,5592.0
2020-10-08 14:35:00,114.46,114.59,114.42,114.59,4346.0,106.1432,106.2637,106.1061,106.2637,4346.0
2020-10-08 14:40:00,114.62,114.62,114.55,114.59,5774.0,106.2915,106.2915,106.2266,106.2637,5774.0
2020-10-08 14:45:00,114.61,114.61,114.55,114.6,2242.0,106.2823,106.2823,106.2266,106.273,2242.0
2020-10-08 14:50:00,114.58,114.62,114.56,114.6,4102.0,106.2544,106.2915,106.2359,106.273,4102.0
2020-10-08 14:55:00,114.57,114.59,114.53,114.57,5112.0,106.2452,106.2637,106.2081,106.2452,5112.0
2020-10-08 15:00:00,114.55,114.58,114.45,114.58,4868.0,106.2266,106.2544,106.1339,106.2544,4868.0
2020-10-08 15:05:00,114.55,114.61,114.53,114.58,4967.0,106.2266,106.2823,106.2081,106.2544,4967.0
2020-10-08 15:10:00,114.61,114.77,114.6,114.73,6031.0,106.2823,106.4306,106.273,106.3935,6031.0
2020-10-08 15:15:00,114.71,114.73,114.64,114.71,8850.0,106.375,106.3935,106.3101,106.375,8850.0
2020-10-08 15:20:00,114.7,114.75,114.64,114.69,9013.0,106.3657,106.4121,106.3101,106.3564,9013.0
2020-10-08 15:25:00,114.71,114.74,114.66,114.72,5061.0,106.375,106.4028,106.3286,106.3843,5061.0
2020-10-08 15:30:00,114.75,114.79,114.7,114.73,10648.0,106.4121,106.4492,106.3657,106.3935,10648.0
2020-10-08 15:35:00,114.74,114.75,114.66,114.66,11822.0,106.4028,106.4121,106.3286,106.3286,11822.0
2020-10-08 15:40:00,114.67,114.7,114.63,114.65,11918.0,106.3379,106.3657,106.3008,106.3194,11918.0
2020-10-08 15:45:00,114.66,114.74,114.63,114.65,16249.0,106.3286,106.4028,106.3008,106.3194,16249.0
2020-10-08 15:50:00,114.62,114.72,114.56,114.71,23960.0,106.2915,106.3843,106.2359,106.375,23960.0
2020-10-08 15:55:00,114.72,114.75,114.56,114.68,51546.0,106.3843,106.4121,106.2359,106.3472,51546.0
2020-10-09 09:30:00,115.13,115.41,114.76,115.22,46166.0,106.7645,107.0241,106.4214,106.8479,46166.0
2020-10-09 09:35:00,115.27,115.3,115.14,115.14,11710.0,106.8943,106.9221,106.7737,106.7737,11710.0
2020-10-09 09:40:00,115.07,115.15,114.91,114.91,70518.0,106.7088,106.783,106.5605,106.5605,70518.0
2020-10-09 09:45:00,114.88,114.99,114.78,114.98,6860.0,106.5326,106.6346,106.4399,106.6254,6860.0
2020-10-09 09:50:00,114.93,114.98,114.8,114.82,6094.0,106.579,106.6254,106.4585,106.477,6094.0
2020-10-09 09:55:00,114.83,114.87,114.78,114.87,5371.0,106.4863,106.5234,106.4399,106.5234,5371.0
2020-10-09 10:00:00,114.88,114.89,114.82,114.85,21761.0,106.5326,106.5419,106.477,106.5048,21761.0
2020-10-09 10:05:00,114.8,114.89,114.75,114.81,24755.0,106.4585,106.5419,106.4121,106.4677,24755.0
2020-10-09 10:10:00,114.78,114.81,114.68,114.7,6781.0,106.4399,106.4677,106.3472,106.3657,6781.0
2020-10-09 10:15:00,114.72,114.86,114.72,114.84,38484.0,106.3843,106.5141,106.3843,106.4955,38484.0
2020-10-09 10:20:00,114.84,114.95,114.78,114.95,7061.0,106.4955,106.5976,106.4399,106.5976,7061.0
2020-10-09 10:25:00,114.97,115.0,114.92,114.97,7083.0,106.6161,106.6439,106.5697,106.6161,7083.0
2020-10-09 10:30:00,114.98,114.98,114.73,114.76,51493.0,106.6254,106.6254,106.3935,106.4214,51493.0
2020-10-09 10:35:00,114.75,114.89,114.74,114.89,3114.0,106.4121,106.5419,106.4028,106.5419,3114.0
2020-10-09 10:40:00,114.86,114.86,114.79,114.85,2560.0,106.5141,106.5141,106.4492,106.5048,2560.0
2020-10-09 10:45:00,114.86,114.9,114.83,114.87,3096.0,106.5141,106.5512,106.4863,106.5234,3096.0
2020-10-09 10:50:00,114.87,114.91,114.83,114.91,4728.0,106.5234,106.5605,106.4863,106.5605,4728.0
2020-10-09 10:55:00,114.94,115.0,114.9,114.93,3720.0,106.5883,106.6439,106.5512,106.579,3720.0
2020-10-09 11:00:00,114.97,115.09,114.94,115.09,5169.0,106.6161,106.7274,106.5883,106.7274,5169.0
2020-10-09 11:05:00,115.08,115.17,114.99,115.04,5629.0,106.7181,106.8016,106.6346,106.681,5629.0
2020-10-09 11:10:00,115.05,115.1,115.04,115.09,2605.0,106.6903,106.7367,106.681,106.7274,2605.0
2020-10-09 11:15:00,115.09,115.11,115.05,115.08,1943.0,106.7274,106.7459,106.6903,106.7181,1943.0
2020-10-09 11:20:00,115.06,115.11,114.99,114.99,4684.0,106.6996,106.7459,106.6346,106.6346,4684.0
2020-10-09 11:25:00,115.0,115.08,114.92,115.08,4198.0,106.6439,106.7181,106.5697,106.7181,4198.0
2020-10-09 11:30:00,115.08,115.22,115.04,115.22,4779.0,106.7181,106.8479,106.681,106.8479,4779.0
2020-10-09 11:35:00,115.23,115.23,115.1,115.15,6445.0,106.8572,106.8572,106.7367,106.783,6445.0
2020-10-09 11:40:00,115.16,115.36,115.16,115.29,9871.0,106.7923,106.9778,106.7923,106.9129,9871.0
2020-10-09 11:45:00,115.29,115.6,115.29,115.46,6859.0,106.9129,107.2003,106.9129,107.0705,6859.0
2020-10-09 11:50:00,115.45,115.51,115.32,115.45,5863.0,107.0612,107.1169,106.9407,107.0612,5863.0
2020-10-09 11:55:00,115.45,115.55,115.41,115.41,3563.0,107.0612,107.154,107.0241,107.0241,3563.0
2020-10-09 12:00:00,115.45,115.53,115.43,115.53,3675.0,107.0612,107.1354,107.0427,107.1354,3675.0
2020-10-09 12:05:00,115.53,115.7,115.52,115.63,6398.0,107.1354,107.2931,107.1261,107.2281,6398.0
2020-10-09 12:10:00,115.63,115.63,115.52,115.53,1442.0,107.2281,107.2281,107.1261,107.1354,1442.0
2020-10-09 12:15:00,115.53,115.6,115.46,115.56,4840.0,107.1354,107.2003,107.0705,107.1632,4840.0
2020-10-09 12:20:00,115.62,115.62,115.57,115.58,2150.0,107.2189,107.2189,107.1725,107.1818,2150.0
2020-10-09 12:25:00,115.61,115.64,115.45,115.45,5802.0,107.2096,107.2374,107.0612,107.0612,5802.0
2020-10-09 12:30:00,115.48,115.53,115.32,115.34,8874.0,107.089,107.1354,106.9407,106.9592,8874.0
2020-10-09 12:35:00,115.33,115.41,115.33,115.4,1627.0,106.9499,107.0241,106.9499,107.0149,1627.0
2020-10-09 12:40:00,115.41,115.42,115.33,115.38,3260.0,107.0241,107.0334,106.9499,106.9963,3260.0
2020-10-09 12:45:00,115.39,115.39,115.29,115.29,2479.0,107.0056,107.0056,106.9129,106.9129,2479.0
2020-10-09 12:50:00,115.32,115.32,115.23,115.31,3029.0,106.9407,106.9407,106.8572,106.9314,3029.0
2020-10-09 12:55:00,115.28,115.28,115.18,115.22,1148.0,106.9036,106.9036,106.8108,106.8479,1148.0
2020-10-09 13:00:00,115.19,115.22,115.14,115.16,5642.0,106.8201,106.8479,106.7737,106.7923,5642.0
2020-10-09 13:05:00,115.14,115.19,115.11,115.17,3253.0,106.7737,106.8201,106.7459,106.8016,3253.0
2020-10-09 13:10:00,115.18,115.2,115.11,115.15,5476.0,106.8108,106.8294,106.7459,106.783,5476.0
2020-10-09 13:15:00,115.17,115.19,115.14,115.14,7307.0,106.8016,106.8201,106.7737,106.7737,7307.0
2020-10-09 13:20:00,115.12,115.18,115.1,115.17,4204.0,106.7552,106.8108,106.7367,106.8016,4204.0
2020-10-09 13:25:00,115.22,115.39,115.22,115.3,4070.0,106.8479,107.0056,106.8479,106.9221,4070.0
2020-10-09 13:30:00,115.32,115.32,115.26,115.26,1477.0,106.9407,106.9407,106.885,106.885,1477.0
2020-10-09 13:35:00,115.28,115.33,115.24,115.33,4027.0,106.9036,106.9499,106.8665,106.9499,4027.0
2020-10-09 13:40:00,115.35,115.39,115.34,115.36,2121.0,106.9685,107.0056,106.9592,106.9778,2121.0
2020-10-09 13:45:00,115.34,115.37,115.31,115.37,4996.0,106.9592,106.987,106.9314,106.987,4996.0
2020-10-09 13:50:00,115.35,115.37,115.29,115.35,3287.0,106.9685,106.987,106.9129,106.9685,3287.0
2020-10-09 13:55:00,115.32,115.37,115.25,115.37,4900.0,106.9407,106.987,106.8758,106.987,4900.0
2020-10-09 14:00:00,115.39,115.4,115.31,115.35,3418.0,107.0056,107.0149,106.9314,106.9685,3418.0
2020-10-09 14:05:00,115.34,115.35,115.3,115.32,5143.0,106.9592,106.9685,106.9221,106.9407,5143.0
2020-10-09 14:10:00,115.32,115.32,115.27,115.29,2707.0,106.9407,106.9407,106.8943,106.9129,2707.0
2020-10-09 14:15:00,115.28,115.28,115.2,115.25,3577.0,106.9036,106.9036,106.8294,106.8758,3577.0
2020-10-09 14:20:00,115.25,115.3,115.21,115.22,2863.0,106.8758,106.9221,106.8387,106.8479,2863.0
2020-10-09 14:25:00,115.23,115.23,115.19,115.22,2949.0,106.8572,106.8572,106.8201,106.8479,2949.0
2020-10-09 14:30:00,115.22,115.27,115.18,115.22,3618.0,106.8479,106.8943,106.8108,106.8479,3618.0
2020-10-09 14:35:00,115.22,115.28,115.1,115.17,7279.0,106.8479,106.9036,106.7367,106.8016,7279.0
2020-10-09 14:40:00,115.11,115.25,115.11,115.25,3476.0,106.7459,106.8758,106.7459,106.8758,3476.0
2020-10-09 14:45:00,115.25,115.29,115.23,115.24,1897.0,106.8758,106.9129,106.8572,106.8665,1897.0
2020-10-09 14:50:00,115.25,115.28,115.2,115.23,1530.0,106.8758,106.9036,106.8294,106.8572,1530.0
2020-10-09 14:55:00,115.22,115.26,115.2,115.23,1992.0,106.8479,106.885,106.8294,106.8572,1992.0
2020-10-09 15:00:00,115.25,115.29,115.23,115.29,2236.0,106.8758,106.9129,106.8572,106.9129,2236.0
2020-10-09 15:05:00,115.28,115.28,115.25,115.26,2178.0,106.9036,106.9036,106.8758,106.885,2178.0
2020-10-09 15:10:00,115.3,115.32,115.28,115.32,2065.0,106.9221,106.9407,106.9036,106.9407,2065.0
2020-10-09 15:15:00,115.31,115.34,115.27,115.27,7893.0,106.9314,106.9592,106.8943,106.8943,7893.0
2020-10-09 15:20:00,115.27,115.39,115.27,115.35,6036.0,106.8943,107.0056,106.8943,106.9685,6036.0
2020-10-09 15:25:00,115.36,115.42,115.33,115.38,8157.0,106.9778,107.0334,106.9499,106.9963,8157.0
2020-10-09 15:30:00,115.38,115.4,115.22,115.27,9772.0,106.9963,107.0149,106.8479,106.8943,9772.0
2020-10-09 15:35:00,115.27,115.32,115.23,115.3,8942.0,106.8943,106.9407,106.8572,106.9221,8942.0
2020-10-09 15:40:00,115.31,115.34,115.25,115.26,11358.0,106.9314,106.9592,106.8758,106.885,11358.0
2020-10-09 15:45:00,115.26,115.39,115.23,115.26,12087.0,106.885,107.0056,106.8572,106.885,12087.0
2020-10-09 15:50:00,115.24,115.28,115.14,115.2,17073.0,106.8665,106.9036,106.7737,106.8294,17073.0
2020-10-09 15:55:00,115.21,115.42,115.17,115.35,58279.0,106.8387,107.0334,106.8016,106.9685,58279.0
2020-10-12 09:30:00,115.83,115.88,115.68,115.78,33655.0,107.4136,107.46,107.2745,107.3672,33655.0
2020-10-12 09:35:00,115.8,116.1,115.77,116.05,21291.0,107.3858,107.664,107.358,107.6176,21291.0
2020-10-12 09:40:00,116.05,116.46,115.97,116.36,17942.0,107.6176,107.9978,107.5434,107.9051,17942.0
2020-10-12 09:45:00,116.32,116.45,116.13,116.31,6327.0,107.868,107.9886,107.6918,107.8587,6327.0
2020-10-12 09:50:00,116.35,116.44,116.26,116.34,6287.0,107.8958,107.9793,107.8124,107.8866,6287.0
2020-10-12 09:55:00,116.34,116.43,116.27,116.4,8028.0,107.8866,107.97,107.8216,107.9422,8028.0
2020-10-12 10:00:00,116.4,116.55,116.4,116.55,12161.0,107.9422,108.0813,107.9422,108.0813,12161.0
2020-10-12 10:05:00,116.58,116.67,116.41,116.5,13105.0,108.1091,108.1926,107.9515,108.0349,13105.0
2020-10-12 10:10:00,116.48,116.55,116.42,116.46,6102.0,108.0164,108.0813,107.9607,107.9978,6102.0
2020-10-12 10:15:00,116.5,116.55,116.39,116.43,5254.0,108.0349,108.0813,107.9329,107.97,5254.0
2020-10-12 10:20:00,116.46,116.54,116.37,116.52,2990.0,107.9978,108.072,107.9144,108.0535,2990.0
2020-10-12 10:25:00,116.53,116.67,116.51,116.59,7885.0,108.0628,108.1926,108.0442,108.1184,7885.0
2020-10-12 10:30:00,116.55,116.58,116.51,116.57,2960.0,108.0813,108.1091,108.0442,108.0998,2960.0
2020-10-12 10:35:00,116.58,116.65,116.54,116.61,6995.0,108.1091,108.174,108.072,108.1369,6995.0
2020-10-12 10:40:00,116.61,116.7,116.59,116.63,3832.0,108.1369,108.2204,108.1184,108.1555,3832.0
2020-10-12 10:45:00,116.63,116.69,116.62,116.66,5019.0,108.1555,108.2111,108.1462,108.1833,5019.0
2020-10-12 10:50:00,116.68,116.77,116.67,116.71,4588.0,108.2019,108.2853,108.1926,108.2297,4588.0
2020-10-12 10:55:00,116.7,116.72,116.54,116.58,12123.0,108.2204,108.2389,108.072,108.1091,12123.0
2020-10-12 11:00:00,116.61,116.65,116.53,116.59,36591.0,108.1369,108.174,108.0628,108.1184,36591.0
2020-10-12 11:05:00,116.58,116.75,116.52,116.75,7033.0,108.1091,108.2668,108.0535,108.2668,7033.0
2020-10-12 11:10:00,116.73,116.75,116.7,116.73,9092.0,108.2482,108.2668,108.2204,108.2482,9092.0
2020-10-12 11:15:00,116.76,116.87,116.76,116.81,6473.0,108.276,108.378,108.276,108.3224,6473.0
2020-10-12 11:20:00,116.83,116.92,116.83,116.87,8643.0,108.341,108.4244,108.341,108.378,8643.0
2020-10-12 11:25:00,116.85,116.85,116.72,116.72,10986.0,108.3595,108.3595,108.2389,108.2389,10986.0
2020-10-12 11:30:00,116.72,116.85,116.7,116.85,5216.0,108.2389,108.3595,108.2204,108.3595,5216.0
2020-10-12 11:35:00,116.88,116.9,116.81,116.89,5695.0,108.3873,108.4059,108.3224,108.3966,5695.0
2020-10-12 11:40:00,116.89,116.92,116.83,116.91,3651.0,108.3966,108.4244,108.341,108.4151,3651.0
2020-10-12 11:45:00,116.89,116.9,116.82,116.87,5934.0,108.3966,108.4059,108.3317,108.378,5934.0
2020-10-12 11:50:00,116.88,116.92,116.86,116.92,4952.0,108.3873,108.4244,108.3688,108.4244,4952.0
2020-10-12 11:55:00,116.9,116.9,116.81,116.81,4169.0,108.4059,108.4059,108.3224,108.3224,4169.0
2020-10-12 12:00:00,116.83,116.84,116.69,116.73,4999.0,108.341,108.3502,108.2111,108.2482,4999.0
2020-10-12 12:05:00,116.75,116.75,116.68,116.73,2185.0,108.2668,108.2668,108.2019,108.2482,2185.0
2020-10-12 12:10:00,116.72,116.74,116.66,116.67,14634.0,108.2389,108.2575,108.1833,108.1926,14634.0
2020-10-12 12:15:00,116.68,116.76,116.66,116.76,6516.0,108.2019,108.276,108.1833,108.276,6516.0
2020-10-12 12:20:00,116.76,116.87,116.75,116.82,3743.0,108.276,108.378,108.2668,108.3317,3743.0
2020-10-12 12:25:00,116.86,116.86,116.75,116.84,3309.0,108.3688,108.3688,108.2668,108.3502,3309.0
2020-10-12 12:30:00,116.86,116.89,116.81,116.83,3291.0,108.3688,108.3966,108.3224,108.341,3291.0
2020-10-12 12:35:00,116.84,116.84,116.8,116.83,2425.0,108.3502,108.3502,108.3131,108.341,2425.0
2020-10-12 12:40:00,116.81,116.87,116.78,116.82,4792.0,108.3224,108.378,108.2946,108.3317,4792.0
2020-10-12 12:45:00,116.81,116.81,116.7,116.73,4351.0,108.3224,108.3224,108.2204,108.2482,4351.0
2020-10-12 12:50:00,116.75,116.77,116.66,116.77,4857.0,108.2668,108.2853,108.1833,108.2853,4857.0
2020-10-12 12:55:00,116.8,116.84,116.75,116.79,3616.0,108.3131,108.3502,108.2668,108.3039,3616.0
2020-10-12 13:00:00,116.77,116.77,116.72,116.76,2945.0,108.2853,108.2853,108.2389,108.276,2945.0
2020-10-12 13:05:00,116.75,116.82,116.72,116.78,17702.0,108.2668,108.3317,108.2389,108.2946,17702.0
2020-10-12 13:10:00,116.77,116.77,116.63,116.66,11963.0,108.2853,108.2853,108.1555,108.1833,11963.0
2020-10-12 13:15:00,116.68,116.84,116.68,116.84,4257.0,108.2019,108.3502,108.2019,108.3502,4257.0
2020-10-12 13:20:00,116.84,116.99,116.83,116.98,8102.0,108.3502,108.4893,108.341,108.4801,8102.0
2020-10-12 13:25:00,116.96,117.09,116.96,117.08,14410.0,108.4615,108.5821,108.4615,108.5728,14410.0
2020-10-12 13:30:00,117.11,117.19,117.11,117.16,5264.0,108.6006,108.6748,108.6006,108.647,5264.0
2020-10-12 13:35:00,117.13,117.13,116.99,117.02,7708.0,108.6192,108.6192,108.4893,108.5171,7708.0
2020-10-12 13:40:00,117.03,117.03,116.9,116.96,7796.0,108.5264,108.5264,108.4059,108.4615,7796.0
2020-10-12 13:45:00,116.96,116.96,116.77,116.81,6399.0,108.4615,108.4615,108.2853,108.3224,6399.0
2020-10-12 13:50:00,116.82,116.85,116.8,116.82,12821.0,108.3317,108.3595,108.3131,108.3317,12821.0
2020-10-12 13:55:00,116.83,116.85,116.81,116.83,10640.0,108.341,108.3595,108.3224,108.341,10640.0
2020-10-12 14:00:00,116.83,116.89,116.81,116.82,6197.0,108.341,108.3966,108.3224,108.3317,6197.0
2020-10-12 14:05:00,116.82,116.89,116.81,116.87,5492.0,108.3317,108.3966,108.3224,108.378,5492.0
2020-10-12 14:10:00,116.87,116.87,116.73,116.75,4450.0,108.378,108.378,108.2482,108.2668,4450.0
2020-10-12 14:15:00,116.74,116.75,116.66,116.75,6262.0,108.2575,108.2668,108.1833,108.2668,6262.0
2020-10-12 14:20:00,116.72,116.73,116.66,116.68,5664.0,108.2389,108.2482,108.1833,108.2019,5664.0
2020-10-12 14:25:00,116.66,116.74,116.64,116.68,6900.0,108.1833,108.2575,108.1648,108.2019,6900.0
2020-10-12 14:30:00,116.71,116.71,116.54,116.54,15202.0,108.2297,108.2297,108.072,108.072,15202.0
2020-10-12 14:35:00,116.54,116.57,116.45,116.56,7820.0,108.072,108.0998,107.9886,108.0906,7820.0
2020-10-12 14:40:00,116.57,116.64,116.51,116.63,6183.0,108.0998,108.1648,108.0442,108.1555,6183.0
2020-10-12 14:45:00,116.65,116.7,116.64,116.68,5733.0,108.174,108.2204,108.1648,108.2019,5733.0
2020-10-12 14:50:00,116.66,116.77,116.65,116.77,4938.0,108.1833,108.2853,108.174,108.2853,4938.0
2020-10-12 14:55:00,116.76,116.88,116.7,116.88,5117.0,108.276,108.3873,108.2204,108.3873,5117.0
2020-10-12 15:00:00,116.88,116.9,116.82,116.88,3799.0,108.3873,108.4059,108.3317,108.3873,3799.0
2020-10-12 15:05:00,116.86,116.95,116.86,116.89,7321.0,108.3688,108.4522,108.3688,108.3966,7321.0
2020-10-12 15:10:00,116.89,116.91,116.76,116.81,4480.0,108.3966,108.4151,108.276,108.3224,4480.0
2020-10-12 15:15:00,116.82,116.96,116.82,116.96,6520.0,108.3317,108.4615,108.3317,108.4615,6520.0
2020-10-12 15:20:00,116.97,117.03,116.96,117.02,7850.0,108.4708,108.5264,108.4615,108.5171,7850.0
2020-10-12 15:25:00,117.03,117.03,116.87,116.91,6402.0,108.5264,108.5264,108.378,108.4151,6402.0
2020-10-12 15:30:00,116.89,116.95,116.75,116.85,7292.0,108.3966,108.4522,108.2668,108.3595,7292.0
2020-10-12 15:35:00,116.82,116.86,116.74,116.74,11904.0,108.3317,108.3688,108.2575,108.2575,11904.0
2020-10-12 15:40:00,116.75,116.79,116.72,116.74,10410.0,108.2668,108.3039,108.2389,108.2575,10410.0
2020-10-12 15:45:00,116.74,116.85,116.53,116.53,29357.0,108.2575,108.3595,108.0628,108.0628,29357.0
2020-10-12 15:50:00,116.53,116.87,116.53,116.81,35936.0,108.0628,108.378,108.0628,108.3224,35936.0
2020-10-12 15:55:00,116.83,116.96,116.78,116.84,79614.0,108.341,108.4615,108.2946,108.3502,79614.0
2020-10-13 09:30:00,117.22,117.22,116.69,116.88,112577.0,108.7026,108.7026,108.2111,108.3873,112577.0
2020-10-13 09:35:00,116.9,117.35,116.82,117.24,6801.0,108.4059,108.8232,108.3317,108.7212,6801.0
2020-10-13 09:40:00,117.32,117.39,117.08,117.34,9125.0,108.7953,108.8603,108.5728,108.8139,9125.0
2020-10-13 09:45:00,117.27,117.6,117.2,117.4,22239.0,108.749,109.055,108.6841,108.8695,22239.0
2020-10-13 09:50:00,117.35,117.36,117.06,117.12,11413.0,108.8232,108.8324,108.5542,108.6099,11413.0
2020-10-13 09:55:00,117.15,117.3,117.12,117.21,9544.0,108.6377,108.7768,108.6099,108.6933,9544.0
2020-10-13 10:00:00,117.21,117.47,117.1,117.4,11980.0,108.6933,108.9344,108.5913,108.8695,11980.0
2020-10-13 10:05:00,117.39,117.46,117.29,117.3,12426.0,108.8603,108.9252,108.7675,108.7768,12426.0
2020-10-13 10:10:00,117.3,117.3,116.83,116.83,8669.0,108.7768,108.7768,108.341,108.341,8669.0
2020-10-13 10:15:00,116.79,116.87,116.74,116.82,6843.0,108.3039,108.378,108.2575,108.3317,6843.0
2020-10-13 10:20:00,116.82,116.82,116.69,116.74,12977.0,108.3317,108.3317,108.2111,108.2575,12977.0
2020-10-13 10:25:00,116.77,117.08,116.76,116.99,15139.0,108.2853,108.5728,108.276,108.4893,15139.0
2020-10-13 10:30:00,116.96,117.12,116.9,117.1,14041.0,108.4615,108.6099,108.4059,108.5913,14041.0
2020-10-13 10:35:00,117.13,117.13,116.76,116.87,12204.0,108.6192,108.6192,108.276,108.378,12204.0
2020-10-13 10:40:00,116.87,116.91,116.78,116.83,6571.0,108.378,108.4151,108.2946,108.341,6571.0
2020-10-13 10:45:00,116.84,116.87,116.73,116.78,13658.0,108.3502,108.378,108.2482,108.2946,13658.0
2020-10-13 10:50:00,116.79,116.8,116.72,116.8,3619.0,108.3039,108.3131,108.2389,108.3131,3619.0
2020-10-13 10:55:00,116.76,116.97,116.75,116.89,35432.0,108.276,108.4708,108.2668,108.3966,35432.0
2020-10-13 11:00:00,116.87,116.87,116.73,116.75,7365.0,108.378,108.378,108.2482,108.2668,7365.0
2020-10-13 11:05:00,116.75,116.76,116.45,116.5,35657.0,108.2668,108.276,107.9886,108.0349,35657.0
2020-10-13 11:10:00,116.5,116.51,116.37,116.49,7807.0,108.0349,108.0442,107.9144,108.0257,7807.0
2020-10-13 11:15:00,116.47,116.5,116.33,116.5,9067.0,108.0071,108.0349,107.8773,108.0349,9067.0
2020-10-13 11:20:00,116.49,116.61,116.44,116.52,15034.0,108.0257,108.1369,107.9793,108.0535,15034.0
2020-10-13 11:25:00,116.52,116.7,116.51,116.66,6185.0,108.0535,108.2204,108.0442,108.1833,6185.0
2020-10-13 11:30:00,116.66,116.66,116.48,116.59,16231.0,108.1833,108.1833,108.0164,108.1184,16231.0
2020-10-13 11:35:00,116.6,116.73,116.58,116.69,8549.0,108.1277,108.2482,108.1091,108.2111,8549.0
2020-10-13 11:40:00,116.74,116.86,116.61,116.68,20058.0,108.2575,108.3688,108.1369,108.2019,20058.0
2020-10-13 11:45:00,116.72,116.78,116.68,116.78,4129.0,108.2389,108.2946,108.2019,108.2946,4129.0
2020-10-13 11:50:00,116.78,117.0,116.77,116.91,13415.0,108.2946,108.4986,108.2853,108.4151,13415.0
2020-10-13 11:55:00,116.92,116.95,116.91,116.94,4373.0,108.4244,108.4522,108.4151,108.443,4373.0
2020-10-13 12:00:00,116.92,116.94,116.87,116.9,4727.0,108.4244,108.443,108.378,108.4059,4727.0
2020-10-13 12:05:00,116.9,116.95,116.86,116.86,4289.0,108.4059,108.4522,108.3688,108.3688,4289.0
2020-10-13 12:10:00,116.87,116.87,116.74,116.78,3053.0,108.378,108.378,108.2575,108.2946,3053.0
2020-10-13 12:15:00,116.8,116.97,116.78,116.96,8521.0,108.3131,108.4708,108.2946,108.4615,8521.0
2020-10-13 12:20:00,116.94,117.0,116.9,116.99,11343.0,108.443,108.4986,108.4059,108.4893,11343.0
2020-10-13 12:25:00,116.98,117.06,116.94,116.98,19089.0,108.4801,108.5542,108.443,108.4801,19089.0
2020-10-13 12:30:00,117.0,117.02,116.83,116.83,2130.0,108.4986,108.5171,108.341,108.341,2130.0
2020-10-13 12:35:00,116.77,116.8,116.55,116.58,5773.0,108.2853,108.3131,108.0813,108.1091,5773.0
2020-10-13 12:40:00,116.58,116.6,116.53,116.57,2304.0,108.1091,108.1277,108.0628,108.0998,2304.0
2020-10-13 12:45:00,116.6,116.68,116.56,116.66,5884.0,108.1277,108.2019,108.0906,108.1833,5884.0
2020-10-13 12:50:00,116.61,116.63,116.57,116.62,4374.0,108.1369,108.1555,108.0998,108.1462,4374.0
2020-10-13 12:55:00,116.62,116.63,116.52,116.53,6290.0,108.1462,108.1555,108.0535,108.0628,6290.0
2020-10-13 13:00:00,116.53,116.58,116.48,116.53,5851.0,108.0628,108.1091,108.0164,108.0628,5851.0
2020-10-13 13:05:00,116.48,116.48,116.3,116.3,5010.0,108.0164,108.0164,107.8495,107.8495,5010.0
2020-10-13 13:10:00,116.3,116.47,116.29,116.33,5409.0,107.8495,108.0071,107.8402,107.8773,5409.0
2020-10-13 13:15:00,116.31,116.41,116.3,116.33,5288.0,107.8587,107.9515,107.8495,107.8773,5288.0
2020-10-13 13:20:00,116.33,116.37,116.24,116.36,8590.0,107.8773,107.9144,107.7938,107.9051,8590.0
2020-10-13 13:25:00,116.36,116.49,116.35,116.46,4796.0,107.9051,108.0257,107.8958,107.9978,4796.0
2020-10-13 13:30:00,116.44,116.47,116.33,116.38,4099.0,107.9793,108.0071,107.8773,107.9236,4099.0
2020-10-13 13:35:00,116.38,116.38,116.2,116.29,8220.0,107.9236,107.9236,107.7567,107.8402,8220.0
2020-10-13 13:40:00,116.3,116.37,116.3,116.32,3445.0,107.8495,107.9144,107.8495,107.868,3445.0
2020-10-13 13:45:00,116.33,116.35,116.25,116.25,2542.0,107.8773,107.8958,107.8031,107.8031,2542.0
2020-10-13 13:50:00,116.25,116.26,116.05,116.06,6555.0,107.8031,107.8124,107.6176,107.6269,6555.0
2020-10-13 13:55:00,116.06,116.07,115.87,115.89,11108.0,107.6269,107.6362,107.4507,107.4693,11108.0
2020-10-13 14:00:00,115.86,115.93,115.77,115.9,7082.0,107.4414,107.5063,107.358,107.4785,7082.0
2020-10-13 14:05:00,115.9,115.98,115.87,115.92,7349.0,107.4785,107.5527,107.4507,107.4971,7349.0
2020-10-13 14:10:00,115.93,116.05,115.9,116.04,19405.0,107.5063,107.6176,107.4785,107.6084,19405.0
2020-10-13 14:15:00,116.01,116.08,115.98,116.02,6076.0,107.5805,107.6454,107.5527,107.5898,6076.0
2020-10-13 14:20:00,116.0,116.01,115.86,115.86,6820.0,107.5713,107.5805,107.4414,107.4414,6820.0
2020-10-13 14:25:00,115.89,115.9,115.61,115.62,5521.0,107.4693,107.4785,107.2096,107.2189,5521.0
2020-10-13 14:30:00,115.61,115.72,115.43,115.67,11393.0,107.2096,107.3116,107.0427,107.2652,11393.0
2020-10-13 14:35:00,115.63,115.63,115.43,115.48,12409.0,107.2281,107.2281,107.0427,107.089,12409.0
2020-10-13 14:40:00,115.48,115.48,115.27,115.34,7681.0,107.089,107.089,106.8943,106.9592,7681.0
2020-10-13 14:45:00,115.29,115.36,115.13,115.2,8181.0,106.9129,106.9778,106.7645,106.8294,8181.0
2020-10-13 14:50:00,115.2,115.29,115.13,115.13,9176.0,106.8294,106.9129,106.7645,106.7645,9176.0
2020-10-13 14:55:00,115.14,115.39,115.13,115.31,9837.0,106.7737,107.0056,106.7645,106.9314,9837.0
2020-10-13 15:00:00,115.31,115.49,115.31,115.43,8100.0,106.9314,107.0983,106.9314,107.0427,8100.0
2020-10-13 15:05:00,115.41,115.43,115.24,115.27,10281.0,107.0241,107.0427,106.8665,106.8943,10281.0
2020-10-13 15:10:00,115.27,115.29,115.13,115.15,15280.0,106.8943,106.9129,106.7645,106.783,15280.0
2020-10-13 15:15:00,115.15,115.2,115.08,115.18,12885.0,106.783,106.8294,106.7181,106.8108,12885.0
2020-10-13 15:20:00,115.17,115.27,115.13,115.26,10641.0,106.8016,106.8943,106.7645,106.885,10641.0
2020-10-13 15:25:00,115.26,115.35,115.24,115.24,13023.0,106.885,106.9685,106.8665,106.8665,13023.0
2020-10-13 15:30:00,115.24,115.42,115.23,115.37,20931.0,106.8665,107.0334,106.8572,106.987,20931.0
2020-10-13 15:35:00,115.4,115.49,115.35,115.49,17059.0,107.0149,107.0983,106.9685,107.0983,17059.0
2020-10-13 15:40:00,115.49,115.7,115.49,115.59,16803.0,107.0983,107.2931,107.0983,107.1911,16803.0
2020-10-13 15:45:00,115.59,115.65,115.45,115.48,17605.0,107.1911,107.2467,107.0612,107.089,17605.0
2020-10-13 15:50:00,115.49,115.65,115.49,115.65,30747.0,107.0983,107.2467,107.0983,107.2467,30747.0
2020-10-13 15:55:00,115.67,115.68,115.44,115.45,73557.0,107.2652,107.2745,107.052,107.0612,73557.0
2020-10-14 09:30:00,115.33,115.55,114.95,114.95,33309.0,106.9499,107.154,106.5976,106.5976,33309.0
2020-10-14 09:35:00,114.98,114.98,114.61,114.66,10480.0,106.6254,106.6254,106.2823,106.3286,10480.0
2020-10-14 09:40:00,114.6,115.0,114.58,114.94,8015.0,106.273,106.6439,106.2544,106.5883,8015.0
2020-10-14 09:45:00,114.96,115.24,114.85,115.24,6404.0,106.6068,106.8665,106.5048,106.8665,6404.0
2020-10-14 09:50:00,115.3,115.55,115.27,115.44,4722.0,106.9221,107.154,106.8943,107.052,4722.0
2020-10-14 09:55:00,115.37,115.38,115.15,115.22,3666.0,106.987,106.9963,106.783,106.8479,3666.0
2020-10-14 10:00:00,115.23,115.52,115.23,115.52,3902.0,106.8572,107.1261,106.8572,107.1261,3902.0
2020-10-14 10:05:00,115.52,115.77,115.51,115.65,9784.0,107.1261,107.358,107.1169,107.2467,9784.0
2020-10-14 10:10:00,115.61,115.67,115.46,115.51,3337.0,107.2096,107.2652,107.0705,107.1169,3337.0
2020-10-14 10:15:00,115.51,115.69,115.51,115.65,4094.0,107.1169,107.2838,107.1169,107.2467,4094.0
2020-10-14 10:20:00,115.65,115.82,115.61,115.63,6048.0,107.2467,107.4043,107.2096,107.2281,6048.0
2020-10-14 10:25:00,115.6,115.6,115.4,115.4,5419.0,107.2003,107.2003,107.0149,107.0149,5419.0
2020-10-14 10:30:00,115.49,115.6,115.37,115.43,7070.0,107.0983,107.2003,106.987,107.0427,7070.0
2020-10-14 10:35:00,115.45,115.56,115.45,115.56,7736.0,107.0612,107.1632,107.0612,107.1632,7736.0
2020-10-14 10:40:00,115.56,115.59,115.39,115.45,4536.0,107.1632,107.1911,107.0056,107.0612,4536.0
2020-10-14 10:45:00,115.46,115.62,115.46,115.5,9385.0,107.0705,107.2189,107.0705,107.1076,9385.0
2020-10-14 10:50:00,115.52,115.52,115.35,115.36,2266.0,107.1261,107.1261,106.9685,106.9778,2266.0
2020-10-14 10:55:00,115.38,115.4,115.3,115.31,2659.0,106.9963,107.0149,106.9221,106.9314,2659.0
2020-10-14 11:00:00,115.29,115.3,115.22,115.27,1073.0,106.9129,106.9221,106.8479,106.8943,1073.0
2020-10-14 11:05:00,115.29,115.33,115.26,115.3,3180.0,106.9129,106.9499,106.885,106.9221,3180.0
2020-10-14 11:10:00,115.34,115.34,115.23,115.23,4297.0,106.9592,106.9592,106.8572,106.8572,4297.0
2020-10-14 11:15:00,115.28,115.3,115.26,115.3,1741.0,106.9036,106.9221,106.885,106.9221,1741.0
2020-10-14 11:20:00,115.29,115.32,115.18,115.18,2938.0,106.9129,106.9407,106.8108,106.8108,2938.0
2020-10-14 11:25:00,115.24,115.26,115.15,115.18,4805.0,106.8665,106.885,106.783,106.8108,4805.0
2020-10-14 11:30:00,115.21,115.22,115.14,115.19,4694.0,106.8387,106.8479,106.7737,106.8201,4694.0
2020-10-14 11:35:00,115.22,115.24,115.17,115.17,15168.0,106.8479,106.8665,106.8016,106.8016,15168.0
2020-10-14 11:40:00,115.18,115.3,115.17,115.18,2634.0,106.8108,106.9221,106.8016,106.8108,2634.0
2020-10-14 11:45:00,115.16,115.18,115.03,115.11,7178.0,106.7923,106.8108,106.6717,106.7459,7178.0
2020-10-14 11:50:00,115.13,115.15,114.96,114.99,7248.0,106.7645,106.783,106.6068,106.6346,7248.0
2020-10-14 11:55:00,115.0,115.01,114.91,114.98,4395.0,106.6439,106.6532,106.5605,106.6254,4395.0
2020-10-14 12:00:00,115.01,115.1,114.95,115.0,3605.0,106.6532,106.7367,106.5976,106.6439,3605.0
2020-10-14 12:05:00,115.02,115.15,115.02,115.07,1789.0,106.6625,106.783,106.6625,106.7088,1789.0
2020-10-14 12:10:00,115.05,115.1,114.95,115.01,3001.0,106.6903,106.7367,106.5976,106.6532,3001.0
2020-10-14 12:15:00,115.06,115.06,114.69,114.69,3418.0,106.6996,106.6996,106.3564,106.3564,3418.0
2020-10-14 12:20:00,114.75,114.76,114.57,114.65,9867.0,106.4121,106.4214,106.2452,106.3194,9867.0
2020-10-14 12:25:00,114.59,114.71,114.58,114.68,7227.0,106.2637,106.375,106.2544,106.3472,7227.0
2020-10-14 12:30:00,114.64,114.76,114.61,114.74,4056.0,106.3101,106.4214,106.2823,106.4028,4056.0
2020-10-14 12:35:00,114.73,114.73,114.42,114.55,4382.0,106.3935,106.3935,106.1061,106.2266,4382.0
2020-10-14 12:40:00,114.65,114.67,114.57,114.6,2740.0,106.3194,106.3379,106.2452,106.273,2740.0
2020-10-14 12:45:00,114.59,114.6,114.48,114.48,3203.0,106.2637,106.273,106.1617,106.1617,3203.0
2020-10-14 12:50:00,114.53,114.56,114.5,114.55,10230.0,106.2081,106.2359,106.1803,106.2266,10230.0
2020-10-14 12:55:00,114.55,114.69,114.55,114.66,4672.0,106.2266,106.3564,106.2266,106.3286,4672.0
2020-10-14 13:00:00,114.65,114.79,114.55,114.77,5638.0,106.3194,106.4492,106.2266,106.4306,5638.0
2020-10-14 13:05:00,114.74,114.89,114.74,114.89,3959.0,106.4028,106.5419,106.4028,106.5419,3959.0
2020-10-14 13:10:00,114.86,114.92,114.84,114.91,2688.0,106.5141,106.5697,106.4955,106.5605,2688.0
2020-10-14 13:15:00,114.87,114.9,114.77,114.77,3287.0,106.5234,106.5512,106.4306,106.4306,3287.0
2020-10-14 13:20:00,114.7,114.7,114.66,114.66,941.0,106.3657,106.3657,106.3286,106.3286,941.0
2020-10-14 13:25:00,114.68,114.69,114.55,114.6,5329.0,106.3472,106.3564,106.2266,106.273,5329.0
2020-10-14 13:30:00,114.63,114.75,114.48,114.51,20761.0,106.3008,106.4121,106.1617,106.1895,20761.0
2020-10-14 13:35:00,114.5,114.55,114.5,114.54,6913.0,106.1803,106.2266,106.1803,106.2173,6913.0
2020-10-14 13:40:00,114.51,114.6,114.5,114.59,7002.0,106.1895,106.273,106.1803,106.2637,7002.0
2020-10-14 13:45:00,114.61,114.63,114.54,114.63,3911.0,106.2823,106.3008,106.2173,106.3008,3911.0
2020-10-14 13:50:00,114.59,114.61,114.55,114.57,1862.0,106.2637,106.2823,106.2266,106.2452,1862.0
2020-10-14 13:55:00,114.58,114.61,114.54,114.56,3843.0,106.2544,106.2823,106.2173,106.2359,3843.0
2020-10-14 14:00:00,114.54,114.63,114.54,114.63,7279.0,106.2173,106.3008,106.2173,106.3008,7279.0
2020-10-14 14:05:00,114.61,114.76,114.61,114.69,10802.0,106.2823,106.4214,106.2823,106.3564,10802.0
2020-10-14 14:10:00,114.66,114.75,114.61,114.74,5683.0,106.3286,106.4121,106.2823,106.4028,5683.0
2020-10-14 14:15:00,114.69,114.82,114.69,114.79,2999.0,106.3564,106.477,106.3564,106.4492,2999.0
2020-10-14 14:20:00,114.78,114.78,114.67,114.7,2858.0,106.4399,106.4399,106.3379,106.3657,2858.0
2020-10-14 14:25:00,114.67,114.67,114.58,114.6,4324.0,106.3379,106.3379,106.2544,106.273,4324.0
2020-10-14 14:30:00,114.59,114.65,114.51,114.51,4311.0,106.2637,106.3194,106.1895,106.1895,4311.0
2020-10-14 14:35:00,114.53,114.56,114.35,114.37,4938.0,106.2081,106.2359,106.0412,106.0597,4938.0
2020-10-14 14:40:00,114.37,114.44,114.29,114.33,5140.0,106.0597,106.1246,105.9855,106.0226,5140.0
2020-10-14 14:45:00,114.32,114.46,114.28,114.46,3580.0,106.0133,106.1432,105.9762,106.1432,3580.0
2020-10-14 14:50:00,114.49,114.56,114.44,114.48,3316.0,106.171,106.2359,106.1246,106.1617,3316.0
2020-10-14 14:55:00,114.49,114.59,114.47,114.53,3381.0,106.171,106.2637,106.1524,106.2081,3381.0
2020-10-14 15:00:00,114.48,114.67,114.46,114.61,4195.0,106.1617,106.3379,106.1432,106.2823,4195.0
2020-10-14 15:05:00,114.64,114.85,114.63,114.81,6173.0,106.3101,106.5048,106.3008,106.4677,6173.0
2020-10-14 15:10:00,114.83,114.89,114.78,114.83,4822.0,106.4863,106.5419,106.4399,106.4863,4822.0
2020-10-14 15:15:00,114.81,114.81,114.67,114.74,4604.0,106.4677,106.4677,106.3379,106.4028,4604.0
2020-10-14 15:20:00,114.78,114.78,114.69,114.7,4133.0,106.4399,106.4399,106.3564,106.3657,4133.0
2020-10-14 15:25:00,114.72,114.79,114.66,114.73,4375.0,106.3843,106.4492,106.3286,106.3935,4375.0
2020-10-14 15:30:00,114.69,114.81,114.67,114.75,6260.0,106.3564,106.4677,106.3379,106.4121,6260.0
2020-10-14 15:35:00,114.75,114.79,114.6,114.64,7615.0,106.4121,106.4492,106.273,106.3101,7615.0
2020-10-14 15:40:00,114.64,114.78,114.62,114.77,6488.0,106.3101,106.4399,106.2915,106.4306,6488.0
2020-10-14 15:45:00,114.76,114.81,114.69,114.73,9833.0,106.4214,106.4677,106.3564,106.3935,9833.0
2020-10-14 15:50:00,114.74,114.82,114.72,114.76,11767.0,106.4028,106.477,106.3843,106.4214,11767.0
2020-10-14 15:55:00,114.78,114.81,114.49,114.56,55936.0,106.4399,106.4677,106.171,106.2359,55936.0
2020-10-15 09:30:00,114.28,114.32,114.0,114.21,25553.0,105.9762,106.0133,105.7166,105.9113,25553.0
2020-10-15 09:35:00,114.29,114.45,114.07,114.36,28082.0,105.9855,106.1339,105.7815,106.0504,28082.0
2020-10-15 09:40:00,114.24,114.39,114.17,114.32,9363.0,105.9391,106.0782,105.8742,106.0133,9363.0
2020-10-15 09:45:00,114.29,114.6,114.28,114.56,8598.0,105.9855,106.273,105.9762,106.2359,8598.0
2020-10-15 09:50:00,114.63,114.66,114.33,114.65,6229.0,106.3008,106.3286,106.0226,106.3194,6229.0
2020-10-15 09:55:00,114.59,114.79,114.53,114.75,5270.0,106.2637,106.4492,106.2081,106.4121,5270.0
2020-10-15 10:00:00,114.8,114.96,114.75,114.89,9610.0,106.4585,106.6068,106.4121,106.5419,9610.0
2020-10-15 10:05:00,114.98,115.05,114.91,114.94,5730.0,106.6254,106.6903,106.5605,106.5883,5730.0
2020-10-15 10:10:00,114.96,115.06,114.77,114.94,6226.0,106.6068,106.6996,106.4306,106.5883,6226.0
2020-10-15 10:15:00,114.93,115.09,114.88,115.03,3897.0,106.579,106.7274,106.5326,106.6717,3897.0
2020-10-15 10:20:00,115.01,115.08,114.92,115.08,1998.0,106.6532,106.7181,106.5697,106.7181,1998.0
2020-10-15 10:25:00,114.99,115.07,114.78,114.94,12129.0,106.6346,106.7088,106.4399,106.5883,12129.0
2020-10-15 10:30:00,115.01,115.01,114.82,114.89,15989.0,106.6532,106.6532,106.477,106.5419,15989.0
2020-10-15 10:35:00,114.9,115.0,114.85,115.0,9086.0,106.5512,106.6439,106.5048,106.6439,9086.0
2020-10-15 10:40:00,115.0,115.03,114.91,114.93,6390.0,106.6439,106.6717,106.5605,106.579,6390.0
2020-10-15 10:45:00,114.89,114.95,114.85,114.9,6066.0,106.5419,106.5976,106.5048,106.5512,6066.0
2020-10-15 10:50:00,114.92,114.94,114.65,114.78,19179.0,106.5697,106.5883,106.3194,106.4399,19179.0
2020-10-15 10:55:00,114.84,114.89,114.76,114.89,5734.0,106.4955,106.5419,106.4214,106.5419,5734.0
2020-10-15 11:00:00,114.89,114.99,114.83,114.99,4701.0,106.5419,106.6346,106.4863,106.6346,4701.0
2020-10-15 11:05:00,115.02,115.15,114.92,115.15,14493.0,106.6625,106.783,106.5697,106.783,14493.0
2020-10-15 11:10:00,115.14,115.17,115.04,115.12,3355.0,106.7737,106.8016,106.681,106.7552,3355.0
2020-10-15 11:15:00,115.14,115.31,115.03,115.3,4444.0,106.7737,106.9314,106.6717,106.9221,4444.0
2020-10-15 11:20:00,115.22,115.22,115.16,115.17,2396.0,106.8479,106.8479,106.7923,106.8016,2396.0
2020-10-15 11:25:00,115.24,115.28,115.16,115.16,4457.0,106.8665,106.9036,106.7923,106.7923,4457.0
2020-10-15 11:30:00,115.2,115.25,115.16,115.23,6284.0,106.8294,106.8758,106.7923,106.8572,6284.0
2020-10-15 11:35:00,115.27,115.27,115.1,115.13,4708.0,106.8943,106.8943,106.7367,106.7645,4708.0
2020-10-15 11:40:00,115.17,115.22,115.1,115.15,8120.0,106.8016,106.8479,106.7367,106.783,8120.0
2020-10-15 11:45:00,115.19,115.26,115.15,115.26,7442.0,106.8201,106.885,106.783,106.885,7442.0
2020-10-15 11:50:00,115.31,115.49,115.15,115.49,10444.0,106.9314,107.0983,106.783,107.0983,10444.0
2020-10-15 11:55:00,115.46,115.48,115.19,115.19,15921.0,107.0705,107.089,106.8201,106.8201,15921.0
2020-10-15 12:00:00,115.24,115.25,115.13,115.17,1086.0,106.8665,106.8758,106.7645,106.8016,1086.0
2020-10-15 12:05:00,115.19,115.19,115.1,115.1,825.0,106.8201,106.8201,106.7367,106.7367,825.0
2020-10-15 12:10:00,115.08,115.08,114.91,114.99,10590.0,106.7181,106.7181,106.5605,106.6346,10590.0
2020-10-15 12:15:00,114.99,114.99,114.91,114.91,1718.0,106.6346,106.6346,106.5605,106.5605,1718.0
2020-10-15 12:20:00,114.91,114.92,114.85,114.9,2033.0,106.5605,106.5697,106.5048,106.5512,2033.0
2020-10-15 12:25:00,114.94,115.0,114.89,114.93,1949.0,106.5883,106.6439,106.5419,106.579,1949.0
2020-10-15 12:30:00,114.94,114.98,114.87,114.88,1408.0,106.5883,106.6254,106.5234,106.5326,1408.0
2020-10-15 12:35:00,114.87,114.97,114.86,114.9,1860.0,106.5234,106.6161,106.5141,106.5512,1860.0
2020-10-15 12:40:00,114.88,114.91,114.8,114.8,4413.0,106.5326,106.5605,106.4585,106.4585,4413.0
2020-10-15 12:45:00,114.79,114.96,114.74,114.94,4523.0,106.4492,106.6068,106.4028,106.5883,4523.0
2020-10-15 12:50:00,114.88,115.05,114.88,115.02,3593.0,106.5326,106.6903,106.5326,106.6625,3593.0
2020-10-15 12:55:00,115.03,115.07,114.96,115.03,2862.0,106.6717,106.7088,106.6068,106.6717,2862.0
2020-10-15 13:00:00,114.99,115.04,114.97,114.97,1876.0,106.6346,106.681,106.6161,106.6161,1876.0
2020-10-15 13:05:00,115.01,115.07,115.0,115.07,7288.0,106.6532,106.7088,106.6439,106.7088,7288.0
2020-10-15 13:10:00,115.07,115.28,115.07,115.27,4825.0,106.7088,106.9036,106.7088,106.8943,4825.0
2020-10-15 13:15:00,115.26,115.31,115.22,115.29,2537.0,106.885,106.9314,106.8479,106.9129,2537.0
2020-10-15 13:20:00,115.25,115.31,115.19,115.19,3929.0,106.8758,106.9314,106.8201,106.8201,3929.0
2020-10-15 13:25:00,115.19,115.26,115.1,115.13,4539.0,106.8201,106.885,106.7367,106.7645,4539.0
2020-10-15 13:30:00,115.13,115.21,115.12,115.14,2083.0,106.7645,106.8387,106.7552,106.7737,2083.0
2020-10-15 13:35:00,115.16,115.22,115.11,115.11,3020.0,106.7923,106.8479,106.7459,106.7459,3020.0
2020-10-15 13:40:00,115.16,115.21,115.08,115.21,5314.0,106.7923,106.8387,106.7181,106.8387,5314.0
2020-10-15 13:45:00,115.15,115.15,115.08,115.11,1962.0,106.783,106.783,106.7181,106.7459,1962.0
2020-10-15 13:50:00,115.12,115.14,115.01,115.04,2814.0,106.7552,106.7737,106.6532,106.681,2814.0
2020-10-15 13:55:00,115.0,115.01,114.93,115.01,5232.0,106.6439,106.6532,106.579,106.6532,5232.0
2020-10-15 14:00:00,115.02,115.13,115.0,115.08,4469.0,106.6625,106.7645,106.6439,106.7181,4469.0
2020-10-15 14:05:00,115.09,115.11,115.06,115.1,2715.0,106.7274,106.7459,106.6996,106.7367,2715.0
2020-10-15 14:10:00,115.06,115.1,115.03,115.09,2009.0,106.6996,106.7367,106.6717,106.7274,2009.0
2020-10-15 14:15:00,115.11,115.22,115.11,115.18,6393.0,106.7459,106.8479,106.7459,106.8108,6393.0
2020-10-15 14:20:00,115.18,115.23,115.14,115.14,4998.0,106.8108,106.8572,106.7737,106.7737,4998.0
2020-10-15 14:25:00,115.14,115.18,115.08,115.08,10030.0,106.7737,106.8108,106.7181,106.7181,10030.0
2020-10-15 14:30:00,115.09,115.16,115.04,115.12,4952.0,106.7274,106.7923,106.681,106.7552,4952.0
2020-10-15 14:35:00,115.12,115.12,115.0,115.04,6327.0,106.7552,106.7552,106.6439,106.681,6327.0
2020-10-15 14:40:00,115.06,115.13,115.05,115.13,4315.0,106.6996,106.7645,106.6903,106.7645,4315.0
2020-10-15 14:45:00,115.09,115.12,115.05,115.12,2890.0,106.7274,106.7552,106.6903,106.7552,2890.0
2020-10-15 14:50:00,115.13,115.19,115.04,115.07,15961.0,106.7645,106.8201,106.681,106.7088,15961.0
2020-10-15 14:55:00,115.06,115.17,115.06,115.15,2961.0,106.6996,106.8016,106.6996,106.783,2961.0
2020-10-15 15:00:00,115.08,115.12,115.05,115.08,4541.0,106.7181,106.7552,106.6903,106.7181,4541.0
2020-10-15 15:05:00,115.08,115.13,115.05,115.07,3311.0,106.7181,106.7645,106.6903,106.7088,3311.0
2020-10-15 15:10:00,115.08,115.13,115.02,115.05,13152.0,106.7181,106.7645,106.6625,106.6903,13152.0
2020-10-15 15:15:00,115.06,115.08,115.01,115.03,4383.0,106.6996,106.7181,106.6532,106.6717,4383.0
2020-10-15 15:20:00,115.06,115.13,115.04,115.07,25187.0,106.6996,106.7645,106.681,106.7088,25187.0
2020-10-15 15:25:00,115.1,115.21,115.09,115.21,6839.0,106.7367,106.8387,106.7274,106.8387,6839.0
2020-10-15 15:30:00,115.21,115.4,115.18,115.32,15487.0,106.8387,107.0149,106.8108,106.9407,15487.0
2020-10-15 15:35:00,115.3,115.37,115.25,115.36,5906.0,106.9221,106.987,106.8758,106.9778,5906.0
2020-10-15 15:40:00,115.38,115.47,115.36,115.39,7080.0,106.9963,107.0798,106.9778,107.0056,7080.0
2020-10-15 15:45:00,115.4,115.4,115.15,115.15,8827.0,107.0149,107.0149,106.783,106.783,8827.0
2020-10-15 15:50:00,114.99,115.28,114.96,115.24,13868.0,106.6346,106.9036,106.6068,106.8665,13868.0
2020-10-15 15:55:00,115.22,115.32,115.14,115.24,25399.0,106.8479,106.9407,106.7737,106.8665,25399.0
2020-10-16 09:30:00,115.58,115.99,115.49,115.95,118062.0,107.1818,107.562,107.0983,107.5249,118062.0
2020-10-16 09:35:00,115.99,116.0,115.77,115.94,11817.0,107.562,107.5713,107.358,107.5156,11817.0
2020-10-16 09:40:00,115.97,116.11,115.85,115.9,12046.0,107.5434,107.6733,107.4322,107.4785,12046.0
2020-10-16 09:45:00,115.93,116.13,115.86,116.07,43700.0,107.5063,107.6918,107.4414,107.6362,43700.0
2020-10-16 09:50:00,116.12,116.12,115.88,115.93,10236.0,107.6825,107.6825,107.46,107.5063,10236.0
2020-10-16 09:55:00,115.98,116.3,115.98,116.3,10321.0,107.5527,107.8495,107.5527,107.8495,10321.0
2020-10-16 10:00:00,116.28,116.31,116.14,116.29,10616.0,107.8309,107.8587,107.7011,107.8402,10616.0
2020-10-16 10:05:00,116.29,116.34,116.2,116.28,11328.0,107.8402,107.8866,107.7567,107.8309,11328.0
2020-10-16 10:10:00,116.31,116.42,116.2,116.26,10616.0,107.8587,107.9607,107.7567,107.8124,10616.0
2020-10-16 10:15:00,116.21,116.29,116.13,116.29,12678.0,107.766,107.8402,107.6918,107.8402,12678.0
2020-10-16 10:20:00,116.3,116.4,116.18,116.29,10843.0,107.8495,107.9422,107.7382,107.8402,10843.0
2020-10-16 10:25:00,116.33,116.44,116.28,116.4,7681.0,107.8773,107.9793,107.8309,107.9422,7681.0
2020-10-16 10:30:00,116.44,116.46,116.14,116.17,17709.0,107.9793,107.9978,107.7011,107.7289,17709.0
2020-10-16 10:35:00,116.15,116.36,116.15,116.24,5043.0,107.7104,107.9051,107.7104,107.7938,5043.0
2020-10-16 10:40:00,116.2,116.27,116.18,116.21,6008.0,107.7567,107.8216,107.7382,107.766,6008.0
2020-10-16 10:45:00,116.25,116.36,116.2,116.35,8840.0,107.8031,107.9051,107.7567,107.8958,8840.0
2020-10-16 10:50:00,116.37,116.37,116.13,116.25,9356.0,107.9144,107.9144,107.6918,107.8031,9356.0
2020-10-16 10:55:00,116.22,116.22,116.02,116.06,7221.0,107.7753,107.7753,107.5898,107.6269,7221.0
2020-10-16 11:00:00,116.02,116.06,115.88,115.88,5860.0,107.5898,107.6269,107.46,107.46,5860.0
2020-10-16 11:05:00,115.89,115.89,115.84,115.86,3384.0,107.4693,107.4693,107.4229,107.4414,3384.0
2020-10-16 11:10:00,115.89,115.98,115.82,115.9,17357.0,107.4693,107.5527,107.4043,107.4785,17357.0
2020-10-16 11:15:00,115.91,115.95,115.83,115.94,6484.0,107.4878,107.5249,107.4136,107.5156,6484.0
2020-10-16 11:20:00,115.93,116.05,115.89,115.94,8401.0,107.5063,107.6176,107.4693,107.5156,8401.0
2020-10-16 11:25:00,115.96,115.97,115.82,115.87,7348.0,107.5342,107.5434,107.4043,107.4507,7348.0
2020-10-16 11:30:00,115.89,116.05,115.88,116.03,6172.0,107.4693,107.6176,107.46,107.5991,6172.0
2020-10-16 11:35:00,116.06,116.22,116.06,116.22,6691.0,107.6269,107.7753,107.6269,107.7753,6691.0
2020-10-16 11:40:00,116.19,116.21,116.15,116.17,5185.0,107.7475,107.766,107.7104,107.7289,5185.0
2020-10-16 11:45:00,116.17,116.27,116.12,116.27,2330.0,107.7289,107.8216,107.6825,107.8216,2330.0
2020-10-16 11:50:00,116.27,116.27,116.14,116.19,5355.0,107.8216,107.8216,107.7011,107.7475,5355.0
2020-10-16 11:55:00,116.19,116.22,116.05,116.06,9066.0,107.7475,107.7753,107.6176,107.6269,9066.0
2020-10-16 12:00:00,116.07,116.1,116.02,116.08,5971.0,107.6362,107.664,107.5898,107.6454,5971.0
2020-10-16 12:05:00,116.06,116.08,115.85,115.99,28164.0,107.6269,107.6454,107.4322,107.562,28164.0
2020-10-16 12:10:00,115.96,115.99,115.89,115.96,5320.0,107.5342,107.562,107.4693,107.5342,5320.0
2020-10-16 12:15:00,115.96,116.06,115.95,116.06,17894.0,107.5342,107.6269,107.5249,107.6269,17894.0
2020-10-16 12:20:00,116.04,116.11,115.98,116.11,7669.0,107.6084,107.6733,107.5527,107.6733,7669.0
2020-10-16 12:25:00,116.11,116.11,116.01,116.08,5343.0,107.6733,107.6733,107.5805,107.6454,5343.0
2020-10-16 12:30:00,116.08,116.1,116.02,116.08,4705.0,107.6454,107.664,107.5898,107.6454,4705.0
2020-10-16 12:35:00,116.07,116.09,116.03,116.06,3930.0,107.6362,107.6547,107.5991,107.6269,3930.0
2020-10-16 12:40:00,116.07,116.08,115.99,116.04,4701.0,107.6362,107.6454,107.562,107.6084,4701.0
2020-10-16 12:45:00,116.06,116.08,116.02,116.06,8693.0,107.6269,107.6454,107.5898,107.6269,8693.0
2020-10-16 12:50:00,116.05,116.07,116.0,116.06,16915.0,107.6176,107.6362,107.5713,107.6269,16915.0
2020-10-16 12:55:00,116.08,116.14,115.99,116.12,2946.0,107.6454,107.7011,107.562,107.6825,2946.0
2020-10-16 13:00:00,116.12,116.24,116.12,116.2,5779.0,107.6825,107.7938,107.6825,107.7567,5779.0
2020-10-16 13:05:00,116.23,116.24,116.14,116.19,4034.0,107.7845,107.7938,107.7011,107.7475,4034.0
2020-10-16 13:10:00,116.17,116.18,116.13,116.15,3432.0,107.7289,107.7382,107.6918,107.7104,3432.0
2020-10-16 13:15:00,116.16,116.21,116.16,116.19,4613.0,107.7196,107.766,107.7196,107.7475,4613.0
2020-10-16 13:20:00,116.19,116.19,116.11,116.14,2196.0,107.7475,107.7475,107.6733,107.7011,2196.0
2020-10-16 13:25:00,116.19,116.19,116.12,116.18,4092.0,107.7475,107.7475,107.6825,107.7382,4092.0
2020-10-16 13:30:00,116.19,116.2,116.09,116.13,5990.0,107.7475,107.7567,107.6547,107.6918,5990.0
2020-10-16 13:35:00,116.12,116.21,116.12,116.21,5353.0,107.6825,107.766,107.6825,107.766,5353.0
2020-10-16 13:40:00,116.19,116.21,116.15,116.18,2459.0,107.7475,107.766,107.7104,107.7382,2459.0
2020-10-16 13:45:00,116.17,116.19,116.14,116.16,1620.0,107.7289,107.7475,107.7011,107.7196,1620.0
2020-10-16 13:50:00,116.18,116.24,116.17,116.23,3913.0,107.7382,107.7938,107.7289,107.7845,3913.0
2020-10-16 13:55:00,116.23,116.23,116.17,116.17,3214.0,107.7845,107.7845,107.7289,107.7289,3214.0
2020-10-16 14:00:00,116.18,116.28,116.18,116.2,4396.0,107.7382,107.8309,107.7382,107.7567,4396.0
2020-10-16 14:05:00,116.21,116.25,116.2,116.25,2584.0,107.766,107.8031,107.7567,107.8031,2584.0
2020-10-16 14:10:00,116.28,116.42,116.26,116.41,5531.0,107.8309,107.9607,107.8124,107.9515,5531.0
2020-10-16 14:15:00,116.4,116.41,116.36,116.38,5104.0,107.9422,107.9515,107.9051,107.9236,5104.0
2020-10-16 14:20:00,116.37,116.37,116.3,116.3,5747.0,107.9144,107.9144,107.8495,107.8495,5747.0
2020-10-16 14:25:00,116.29,116.37,116.28,116.37,2877.0,107.8402,107.9144,107.8309,107.9144,2877.0
2020-10-16 14:30:00,116.36,116.37,116.3,116.32,5365.0,107.9051,107.9144,107.8495,107.868,5365.0
2020-10-16 14:35:00,116.31,116.34,116.3,116.31,4083.0,107.8587,107.8866,107.8495,107.8587,4083.0
2020-10-16 14:40:00,116.3,116.3,116.17,116.22,7436.0,107.8495,107.8495,107.7289,107.7753,7436.0
2020-10-16 14:45:00,116.22,116.22,116.15,116.16,11974.0,107.7753,107.7753,107.7104,107.7196,11974.0
2020-10-16 14:50:00,116.16,116.3,116.13,116.26,8677.0,107.7196,107.8495,107.6918,107.8124,8677.0
2020-10-16 14:55:00,116.27,116.35,116.23,116.25,8402.0,107.8216,107.8958,107.7845,107.8031,8402.0
2020-10-16 15:00:00,116.27,116.27,116.14,116.18,8557.0,107.8216,107.8216,107.7011,107.7382,8557.0
2020-10-16 15:05:00,116.15,116.17,116.06,116.09,7986.0,107.7104,107.7289,107.6269,107.6547,7986.0
2020-10-16 15:10:00,116.09,116.09,116.03,116.07,10172.0,107.6547,107.6547,107.5991,107.6362,10172.0
2020-10-16 15:15:00,116.06,116.11,116.05,116.09,13886.0,107.6269,107.6733,107.6176,107.6547,13886.0
2020-10-16 15:20:00,116.09,116.11,116.04,116.09,18713.0,107.6547,107.6733,107.6084,107.6547,18713.0
2020-10-16 15:25:00,116.08,116.11,116.04,116.09,12951.0,107.6454,107.6733,107.6084,107.6547,12951.0
2020-10-16 15:30:00,116.09,116.12,116.02,116.06,20652.0,107.6547,107.6825,107.5898,107.6269,20652.0
2020-10-16 15:35:00,116.08,116.13,115.97,115.97,17445.0,107.6454,107.6918,107.5434,107.5434,17445.0
2020-10-16 15:40:00,115.96,115.99,115.94,115.95,22088.0,107.5342,107.562,107.5156,107.5249,22088.0
2020-10-16 15:45:00,115.96,115.98,115.86,115.87,36466.0,107.5342,107.5527,107.4414,107.4507,36466.0
2020-10-16 15:50:00,115.87,115.96,115.82,115.93,55754.0,107.4507,107.5342,107.4043,107.5063,55754.0
2020-10-16 15:55:00,115.93,115.98,115.84,115.88,85098.0,107.5063,107.5527,107.4229,107.46,85098.0
2020-10-19 09:30:00,116.0,116.21,115.9,115.98,20493.0,107.5713,107.766,107.4785,107.5527,20493.0
2020-10-19 09:35:00,116.08,116.08,115.7,115.74,2831.0,107.6454,107.6454,107.2931,107.3302,2831.0
2020-10-19 09:40:00,115.68,115.79,115.59,115.79,7870.0,107.2745,107.3765,107.1911,107.3765,7870.0
2020-10-19 09:45:00,115.76,115.82,115.67,115.8,6941.0,107.3487,107.4043,107.2652,107.3858,6941.0
2020-10-19 09:50:00,115.85,115.96,115.77,115.81,7573.0,107.4322,107.5342,107.358,107.3951,7573.0
2020-10-19 09:55:00,115.86,116.06,115.74,115.88,4913.0,107.4414,107.6269,107.3302,107.46,4913.0
2020-10-19 10:00:00,115.76,115.89,115.71,115.8,6292.0,107.3487,107.4693,107.3023,107.3858,6292.0
2020-10-19 10:05:00,115.81,115.81,115.44,115.44,5490.0,107.3951,107.3951,107.052,107.052,5490.0
2020-10-19 10:10:00,115.44,115.5,115.19,115.5,4294.0,107.052,107.1076,106.8201,107.1076,4294.0
2020-10-19 10:15:00,115.47,115.69,115.46,115.61,4462.0,107.0798,107.2838,107.0705,107.2096,4462.0
2020-10-19 10:20:00,115.57,115.92,115.57,115.91,5599.0,107.1725,107.4971,107.1725,107.4878,5599.0
2020-10-19 10:25:00,115.87,115.92,115.8,115.81,4849.0,107.4507,107.4971,107.3858,107.3951,4849.0
2020-10-19 10:30:00,115.83,116.0,115.83,115.94,2262.0,107.4136,107.5713,107.4136,107.5156,2262.0
2020-10-19 10:35:00,115.9,115.97,115.8,115.84,5643.0,107.4785,107.5434,107.3858,107.4229,5643.0
2020-10-19 10:40:00,115.87,115.98,115.72,115.73,4001.0,107.4507,107.5527,107.3116,107.3209,4001.0
2020-10-19 10:45:00,115.72,115.77,115.6,115.63,4741.0,107.3116,107.358,107.2003,107.2281,4741.0
2020-10-19 10:50:00,115.55,115.6,115.41,115.41,1903.0,107.154,107.2003,107.0241,107.0241,1903.0
2020-10-19 10:55:00,115.36,115.46,115.32,115.38,4416.0,106.9778,107.0705,106.9407,106.9963,4416.0
2020-10-19 11:00:00,115.41,115.41,115.32,115.34,3712.0,107.0241,107.0241,106.9407,106.9592,3712.0
2020-10-19 11:05:00,115.32,115.32,115.16,115.21,2076.0,106.9407,106.9407,106.7923,106.8387,2076.0
2020-10-19 11:10:00,115.18,115.21,115.02,115.05,9288.0,106.8108,106.8387,106.6625,106.6903,9288.0
2020-10-19 11:15:00,115.09,115.24,115.06,115.15,6397.0,106.7274,106.8665,106.6996,106.783,6397.0
2020-10-19 11:20:00,115.09,115.18,114.88,114.92,7264.0,106.7274,106.8108,106.5326,106.5697,7264.0
2020-10-19 11:25:00,114.97,115.31,114.97,115.31,900.0,106.6161,106.9314,106.6161,106.9314,900.0
2020-10-19 11:30:00,115.32,115.32,115.18,115.25,2300.0,106.9407,106.9407,106.8108,106.8758,2300.0
2020-10-19 11:35:00,115.3,115.54,115.3,115.54,5249.0,106.9221,107.1447,106.9221,107.1447,5249.0
2020-10-19 11:40:00,115.57,115.62,115.53,115.57,4017.0,107.1725,107.2189,107.1354,107.1725,4017.0
2020-10-19 11:45:00,115.62,115.62,115.45,115.45,4181.0,107.2189,107.2189,107.0612,107.0612,4181.0
2020-10-19 11:50:00,115.47,115.48,115.44,115.45,1300.0,107.0798,107.089,107.052,107.0612,1300.0
2020-10-19 11:55:00,115.46,115.58,115.46,115.56,1898.0,107.0705,107.1818,107.0705,107.1632,1898.0
2020-10-19 12:00:00,115.51,115.57,115.45,115.54,4165.0,107.1169,107.1725,107.0612,107.1447,4165.0
2020-10-19 12:05:00,115.48,115.56,115.39,115.52,14154.0,107.089,107.1632,107.0056,107.1261,14154.0
2020-10-19 12:10:00,115.53,115.53,115.31,115.37,3115.0,107.1354,107.1354,106.9314,106.987,3115.0
2020-10-19 12:15:00,115.34,115.37,115.25,115.25,4696.0,106.9592,106.987,106.8758,106.8758,4696.0
2020-10-19 12:20:00,115.24,115.27,115.14,115.27,2599.0,106.8665,106.8943,106.7737,106.8943,2599.0
2020-10-19 12:25:00,115.23,115.27,115.23,115.27,1400.0,106.8572,106.8943,106.8572,106.8943,1400.0
2020-10-19 12:30:00,115.2,115.32,115.17,115.28,3139.0,106.8294,106.9407,106.8016,106.9036,3139.0
2020-10-19 12:35:00,115.25,115.3,115.17,115.23,1485.0,106.8758,106.9221,106.8016,106.8572,1485.0
2020-10-19 12:40:00,115.2,115.27,115.19,115.26,1858.0,106.8294,106.8943,106.8201,106.885,1858.0
2020-10-19 12:45:00,115.25,115.29,115.17,115.26,1641.0,106.8758,106.9129,106.8016,106.885,1641.0
2020-10-19 12:50:00,115.28,115.3,115.22,115.26,3713.0,106.9036,106.9221,106.8479,106.885,3713.0
2020-10-19 12:55:00,115.22,115.27,115.18,115.25,2148.0,106.8479,106.8943,106.8108,106.8758,2148.0
2020-10-19 13:00:00,115.18,115.19,115.07,115.14,2315.0,106.8108,106.8201,106.7088,106.7737,2315.0
2020-10-19 13:05:00,115.07,115.19,115.07,115.15,3195.0,106.7088,106.8201,106.7088,106.783,3195.0
2020-10-19 13:10:00,115.2,115.2,115.1,115.11,685.0,106.8294,106.8294,106.7367,106.7459,685.0
2020-10-19 13:15:00,115.09,115.18,115.09,115.18,2169.0,106.7274,106.8108,106.7274,106.8108,2169.0
2020-10-19 13:20:00,115.2,115.27,115.17,115.18,4425.0,106.8294,106.8943,106.8016,106.8108,4425.0
2020-10-19 13:25:00,115.15,115.22,115.15,115.21,1276.0,106.783,106.8479,106.783,106.8387,1276.0
2020-10-19 13:30:00,115.21,115.21,114.95,114.95,2962.0,106.8387,106.8387,106.5976,106.5976,2962.0
2020-10-19 13:35:00,114.96,115.04,114.95,115.0,2912.0,106.6068,106.681,106.5976,106.6439,2912.0
2020-10-19 13:40:00,115.0,115.02,114.9,114.97,5624.0,106.6439,106.6625,106.5512,106.6161,5624.0
2020-10-19 13:45:00,114.99,115.0,114.9,114.93,3440.0,106.6346,106.6439,106.5512,106.579,3440.0
2020-10-19 13:50:00,114.9,114.9,114.84,114.86,3060.0,106.5512,106.5512,106.4955,106.5141,3060.0
2020-10-19 13:55:00,114.85,114.87,114.83,114.87,2925.0,106.5048,106.5234,106.4863,106.5234,2925.0
2020-10-19 14:00:00,114.84,114.85,114.65,114.73,3641.0,106.4955,106.5048,106.3194,106.3935,3641.0
2020-10-19 14:05:00,114.8,114.81,114.73,114.73,2756.0,106.4585,106.4677,106.3935,106.3935,2756.0
2020-10-19 14:10:00,114.79,114.87,114.74,114.87,4028.0,106.4492,106.5234,106.4028,106.5234,4028.0
2020-10-19 14:15:00,114.86,114.88,114.84,114.85,2110.0,106.5141,106.5326,106.4955,106.5048,2110.0
2020-10-19 14:20:00,114.86,114.86,114.75,114.85,3537.0,106.5141,106.5141,106.4121,106.5048,3537.0
2020-10-19 14:25:00,114.79,114.86,114.75,114.78,2425.0,106.4492,106.5141,106.4121,106.4399,2425.0
2020-10-19 14:30:00,114.74,114.77,114.39,114.44,5976.0,106.4028,106.4306,106.0782,106.1246,5976.0
2020-10-19 14:35:00,114.46,114.49,114.27,114.27,2150.0,106.1432,106.171,105.967,105.967,2150.0
2020-10-19 14:40:00,114.28,114.3,114.09,114.12,6266.0,105.9762,105.9948,105.8,105.8279,6266.0
2020-10-19 14:45:00,114.01,114.08,113.91,113.97,4567.0,105.7259,105.7908,105.6331,105.6888,4567.0
2020-10-19 14:50:00,113.92,113.95,113.77,113.87,6427.0,105.6424,105.6702,105.5033,105.596,6427.0
2020-10-19 14:55:00,113.89,114.02,113.73,113.75,6431.0,105.6146,105.7351,105.4662,105.4847,6431.0
2020-10-19 15:00:00,113.77,113.79,113.54,113.73,5701.0,105.5033,105.5218,105.29,105.4662,5701.0
2020-10-19 15:05:00,113.72,113.85,113.71,113.85,6028.0,105.4569,105.5775,105.4477,105.5775,6028.0
2020-10-19 15:10:00,113.81,113.9,113.73,113.82,3353.0,105.5404,105.6239,105.4662,105.5497,3353.0
2020-10-19 15:15:00,113.82,113.82,113.62,113.75,7601.0,105.5497,105.5497,105.3642,105.4847,7601.0
2020-10-19 15:20:00,113.7,113.81,113.64,113.7,7439.0,105.4384,105.5404,105.3827,105.4384,7439.0
2020-10-19 15:25:00,113.72,113.86,113.69,113.86,6301.0,105.4569,105.5868,105.4291,105.5868,6301.0
2020-10-19 15:30:00,113.92,114.03,113.9,113.91,6126.0,105.6424,105.7444,105.6239,105.6331,6126.0
2020-10-19 15:35:00,113.88,113.96,113.8,113.96,10978.0,105.6053,105.6795,105.5311,105.6795,10978.0
2020-10-19 15:40:00,113.92,113.93,113.68,113.74,10487.0,105.6424,105.6517,105.4198,105.4755,10487.0
2020-10-19 15:45:00,113.74,113.8,113.6,113.75,17876.0,105.4755,105.5311,105.3456,105.4847,17876.0
2020-10-19 15:50:00,113.73,113.85,113.65,113.69,30062.0,105.4662,105.5775,105.392,105.4291,30062.0
2020-10-19 15:55:00,113.73,114.05,113.67,113.78,160767.0,105.4662,105.763,105.4106,105.5126,160767.0
2020-10-20 09:30:00,114.75,114.91,114.35,114.62,34075.0,106.4121,106.5605,106.0412,106.2915,34075.0
2020-10-20 09:35:00,114.62,114.7,114.27,114.69,16435.0,106.2915,106.3657,105.967,106.3564,16435.0
2020-10-20 09:40:00,114.65,114.76,114.47,114.57,3581.0,106.3194,106.4214,106.1524,106.2452,3581.0
2020-10-20 09:45:00,114.5,114.61,114.3,114.59,3549.0,106.1803,106.2823,105.9948,106.2637,3549.0
2020-10-20 09:50:00,114.6,114.6,114.39,114.47,2401.0,106.273,106.273,106.0782,106.1524,2401.0
2020-10-20 09:55:00,114.5,114.75,114.41,114.75,4954.0,106.1803,106.4121,106.0968,106.4121,4954.0
2020-10-20 10:00:00,114.79,114.91,114.63,114.73,3889.0,106.4492,106.5605,106.3008,106.3935,3889.0
2020-10-20 10:05:00,114.68,114.69,114.43,114.43,4666.0,106.3472,106.3564,106.1153,106.1153,4666.0
2020-10-20 10:10:00,114.41,114.47,114.34,114.34,3408.0,106.0968,106.1524,106.0319,106.0319,3408.0
2020-10-20 10:15:00,114.45,114.6,114.43,114.44,1526.0,106.1339,106.273,106.1153,106.1246,1526.0
2020-10-20 10:20:00,114.46,114.5,114.35,114.35,1546.0,106.1432,106.1803,106.0412,106.0412,1546.0
2020-10-20 10:25:00,114.39,114.44,114.32,114.37,2347.0,106.0782,106.1246,106.0133,106.0597,2347.0
2020-10-20 10:30:00,114.41,114.44,114.23,114.25,6253.0,106.0968,106.1246,105.9299,105.9484,6253.0
2020-10-20 10:35:00,114.25,114.38,114.2,114.38,3299.0,105.9484,106.069,105.9021,106.069,3299.0
2020-10-20 10:40:00,114.48,114.57,114.44,114.51,2629.0,106.1617,106.2452,106.1246,106.1895,2629.0
2020-10-20 10:45:00,114.69,114.8,114.65,114.8,4669.0,106.3564,106.4585,106.3194,106.4585,4669.0
2020-10-20 10:50:00,114.8,114.94,114.76,114.88,2295.0,106.4585,106.5883,106.4214,106.5326,2295.0
2020-10-20 10:55:00,114.8,114.8,114.51,114.51,4013.0,106.4585,106.4585,106.1895,106.1895,4013.0
2020-10-20 11:00:00,114.5,114.57,114.24,114.29,8121.0,106.1803,106.2452,105.9391,105.9855,8121.0
2020-10-20 11:05:00,114.26,114.28,114.06,114.12,5575.0,105.9577,105.9762,105.7722,105.8279,5575.0
2020-10-20 11:10:00,114.12,114.22,114.06,114.12,3626.0,105.8279,105.9206,105.7722,105.8279,3626.0
2020-10-20 11:15:00,114.21,114.27,114.13,114.22,1670.0,105.9113,105.967,105.8371,105.9206,1670.0
2020-10-20 11:20:00,114.25,114.3,114.13,114.3,5908.0,105.9484,105.9948,105.8371,105.9948,5908.0
2020-10-20 11:25:00,114.27,114.68,114.27,114.66,12280.0,105.967,106.3472,105.967,106.3286,12280.0
2020-10-20 11:30:00,114.71,114.86,114.62,114.66,20662.0,106.375,106.5141,106.2915,106.3286,20662.0
2020-10-20 11:35:00,114.62,114.62,114.46,114.46,2502.0,106.2915,106.2915,106.1432,106.1432,2502.0
2020-10-20 11:40:00,114.44,114.51,114.4,114.44,4066.0,106.1246,106.1895,106.0875,106.1246,4066.0
2020-10-20 11:45:00,114.41,114.55,114.38,114.55,3875.0,106.0968,106.2266,106.069,106.2266,3875.0
2020-10-20 11:50:00,114.53,114.61,114.51,114.59,1631.0,106.2081,106.2823,106.1895,106.2637,1631.0
2020-10-20 11:55:00,114.56,114.66,114.56,114.66,2568.0,106.2359,106.3286,106.2359,106.3286,2568.0
2020-10-20 12:00:00,114.69,114.74,114.65,114.74,2581.0,106.3564,106.4028,106.3194,106.4028,2581.0
2020-10-20 12:05:00,114.75,114.81,114.74,114.76,2559.0,106.4121,106.4677,106.4028,106.4214,2559.0
2020-10-20 12:10:00,114.72,114.77,114.69,114.69,1872.0,106.3843,106.4306,106.3564,106.3564,1872.0
2020-10-20 12:15:00,114.7,114.71,114.67,114.69,2185.0,106.3657,106.375,106.3379,106.3564,2185.0
2020-10-20 12:20:00,114.68,114.68,114.61,114.61,2096.0,106.3472,106.3472,106.2823,106.2823,2096.0
2020-10-20 12:25:00,114.63,114.66,114.6,114.61,1506.0,106.3008,106.3286,106.273,106.2823,1506.0
2020-10-20 12:30:00,114.61,115.0,114.58,115.0,7258.0,106.2823,106.6439,106.2544,106.6439,7258.0
2020-10-20 12:35:00,115.04,115.14,114.89,114.97,2423.0,106.681,106.7737,106.5419,106.6161,2423.0
2020-10-20 12:40:00,114.96,114.99,114.89,114.98,2159.0,106.6068,106.6346,106.5419,106.6254,2159.0
2020-10-20 12:45:00,114.95,114.98,114.86,114.92,2407.0,106.5976,106.6254,106.5141,106.5697,2407.0
2020-10-20 12:50:00,114.92,114.94,114.79,114.79,1941.0,106.5697,106.5883,106.4492,106.4492,1941.0
2020-10-20 12:55:00,114.81,114.95,114.81,114.94,5793.0,106.4677,106.5976,106.4677,106.5883,5793.0
2020-10-20 13:00:00,114.95,114.99,114.91,114.97,2200.0,106.5976,106.6346,106.5605,106.6161,2200.0
2020-10-20 13:05:00,114.97,115.01,114.85,114.85,3753.0,106.6161,106.6532,106.5048,106.5048,3753.0
2020-10-20 13:10:00,114.85,115.06,114.82,115.02,3533.0,106.5048,106.6996,106.477,106.6625,3533.0
2020-10-20 13:15:00,115.03,115.14,115.03,115.09,3885.0,106.6717,106.7737,106.6717,106.7274,3885.0
2020-10-20 13:20:00,115.14,115.43,115.14,115.4,6001.0,106.7737,107.0427,106.7737,107.0149,6001.0
2020-10-20 13:25:00,115.4,115.59,115.37,115.37,5393.0,107.0149,107.1911,106.987,106.987,5393.0
2020-10-20 13:30:00,115.4,115.48,115.39,115.44,5552.0,107.0149,107.089,107.0056,107.052,5552.0
2020-10-20 13:35:00,115.46,115.55,115.42,115.42,8493.0,107.0705,107.154,107.0334,107.0334,8493.0
2020-10-20 13:40:00,115.43,115.49,115.37,115.41,3526.0,107.0427,107.0983,106.987,107.0241,3526.0
2020-10-20 13:45:00,115.44,115.5,115.36,115.5,2936.0,107.052,107.1076,106.9778,107.1076,2936.0
2020-10-20 13:50:00,115.42,115.45,115.35,115.35,2804.0,107.0334,107.0612,106.9685,106.9685,2804.0
2020-10-20 13:55:00,115.32,115.34,115.05,115.08,2542.0,106.9407,106.9592,106.6903,106.7181,2542.0
2020-10-20 14:00:00,115.09,115.17,115.06,115.16,3190.0,106.7274,106.8016,106.6996,106.7923,3190.0
2020-10-20 14:05:00,115.16,115.16,114.97,114.98,2030.0,106.7923,106.7923,106.6161,106.6254,2030.0
2020-10-20 14:10:00,115.03,115.09,114.98,115.02,8933.0,106.6717,106.7274,106.6254,106.6625,8933.0
2020-10-20 14:15:00,115.0,115.11,115.0,115.11,5397.0,106.6439,106.7459,106.6439,106.7459,5397.0
2020-10-20 14:20:00,115.13,115.15,114.99,115.01,4378.0,106.7645,106.783,106.6346,106.6532,4378.0
2020-10-20 14:25:00,115.07,115.13,114.97,114.97,2994.0,106.7088,106.7645,106.6161,106.6161,2994.0
2020-10-20 14:30:00,115.02,115.14,115.0,115.13,3964.0,106.6625,106.7737,106.6439,106.7645,3964.0
2020-10-20 14:35:00,115.12,115.12,115.0,115.02,2794.0,106.7552,106.7552,106.6439,106.6625,2794.0
2020-10-20 14:40:00,115.02,115.08,114.99,115.02,1593.0,106.6625,106.7181,106.6346,106.6625,1593.0
2020-10-20 14:45:00,114.96,114.96,114.86,114.89,2006.0,106.6068,106.6068,106.5141,106.5419,2006.0
2020-10-20 14:50:00,114.89,114.89,114.78,114.8,2112.0,106.5419,106.5419,106.4399,106.4585,2112.0
2020-10-20 14:55:00,114.8,114.88,114.77,114.83,3692.0,106.4585,106.5326,106.4306,106.4863,3692.0
2020-10-20 15:00:00,114.81,114.87,114.8,114.82,2880.0,106.4677,106.5234,106.4585,106.477,2880.0
2020-10-20 15:05:00,114.81,114.81,114.44,114.44,3352.0,106.4677,106.4677,106.1246,106.1246,3352.0
2020-10-20 15:10:00,114.48,114.48,114.14,114.45,10152.0,106.1617,106.1617,105.8464,106.1339,10152.0
2020-10-20 15:15:00,114.41,114.41,114.17,114.37,4370.0,106.0968,106.0968,105.8742,106.0597,4370.0
2020-10-20 15:20:00,114.38,114.49,114.28,114.42,4219.0,106.069,106.171,105.9762,106.1061,4219.0
2020-10-20 15:25:00,114.45,114.67,114.42,114.63,3090.0,106.1339,106.3379,106.1061,106.3008,3090.0
2020-10-20 15:30:00,114.62,114.63,114.34,114.42,6297.0,106.2915,106.3008,106.0319,106.1061,6297.0
2020-10-20 15:35:00,114.39,114.41,114.19,114.3,6261.0,106.0782,106.0968,105.8928,105.9948,6261.0
2020-10-20 15:40:00,114.33,114.57,114.32,114.54,5868.0,106.0226,106.2452,106.0133,106.2173,5868.0
2020-10-20 15:45:00,114.53,114.58,114.4,114.42,8681.0,106.2081,106.2544,106.0875,106.1061,8681.0
2020-10-20 15:50:00,114.39,114.46,114.28,114.42,9916.0,106.0782,106.1432,105.9762,106.1061,9916.0
2020-10-20 15:55:00,114.37,114.53,114.25,114.29,42122.0,106.0597,106.2081,105.9484,105.9855,42122.0
2020-10-21 09:30:00,113.9,114.0,113.66,113.88,25004.0,105.6239,105.7166,105.4013,105.6053,25004.0
2020-10-21 09:35:00,113.86,113.97,113.62,113.67,9612.0,105.5868,105.6888,105.3642,105.4106,9612.0
2020-10-21 09:40:00,113.7,114.24,113.7,114.24,3555.0,105.4384,105.9391,105.4384,105.9391,3555.0
2020-10-21 09:45:00,114.2,114.3,114.05,114.12,4543.0,105.9021,105.9948,105.763,105.8279,4543.0
2020-10-21 09:50:00,114.13,114.24,114.06,114.15,2407.0,105.8371,105.9391,105.7722,105.8557,2407.0
2020-10-21 09:55:00,114.15,114.4,114.1,114.31,2634.0,105.8557,106.0875,105.8093,106.0041,2634.0
2020-10-21 10:00:00,114.25,114.52,114.25,114.43,4162.0,105.9484,106.1988,105.9484,106.1153,4162.0
2020-10-21 10:05:00,114.51,114.51,114.37,114.42,2552.0,106.1895,106.1895,106.0597,106.1061,2552.0
2020-10-21 10:10:00,114.33,114.49,114.32,114.45,3718.0,106.0226,106.171,106.0133,106.1339,3718.0
2020-10-21 10:15:00,114.51,114.62,114.41,114.57,7356.0,106.1895,106.2915,106.0968,106.2452,7356.0
2020-10-21 10:20:00,114.54,114.54,114.41,114.48,1367.0,106.2173,106.2173,106.0968,106.1617,1367.0
2020-10-21 10:25:00,114.48,114.48,114.39,114.4,2289.0,106.1617,106.1617,106.0782,106.0875,2289.0
2020-10-21 10:30:00,114.31,114.33,114.22,114.24,2518.0,106.0041,106.0226,105.9206,105.9391,2518.0
2020-10-21 10:35:00,114.22,114.31,114.21,114.3,1309.0,105.9206,106.0041,105.9113,105.9948,1309.0
2020-10-21 10:40:00,114.3,114.31,114.14,114.2,3278.0,105.9948,106.0041,105.8464,105.9021,3278.0
2020-10-21 10:45:00,114.22,114.24,114.14,114.15,10914.0,105.9206,105.9391,105.8464,105.8557,10914.0
2020-10-21 10:50:00,114.14,114.15,113.91,113.91,5774.0,105.8464,105.8557,105.6331,105.6331,5774.0
2020-10-21 10:55:00,113.94,113.94,113.8,113.84,4101.0,105.6609,105.6609,105.5311,105.5682,4101.0
2020-10-21 11:00:00,113.81,113.95,113.79,113.95,14751.0,105.5404,105.6702,105.5218,105.6702,14751.0
2020-10-21 11:05:00,113.9,113.95,113.87,113.93,6530.0,105.6239,105.6702,105.596,105.6517,6530.0
2020-10-21 11:10:00,113.84,113.9,113.79,113.82,6682.0,105.5682,105.6239,105.5218,105.5497,6682.0
2020-10-21 11:15:00,113.79,113.81,113.74,113.79,3632.0,105.5218,105.5404,105.4755,105.5218,3632.0
2020-10-21 11:20:00,113.8,113.85,113.75,113.83,2898.0,105.5311,105.5775,105.4847,105.5589,2898.0
2020-10-21 11:25:00,113.83,113.97,113.81,113.97,3702.0,105.5589,105.6888,105.5404,105.6888,3702.0
2020-10-21 11:30:00,113.97,114.35,113.96,114.31,5147.0,105.6888,106.0412,105.6795,106.0041,5147.0
2020-10-21 11:35:00,114.24,114.45,114.24,114.41,5125.0,105.9391,106.1339,105.9391,106.0968,5125.0
2020-10-21 11:40:00,114.52,114.63,114.44,114.63,8068.0,106.1988,106.3008,106.1246,106.3008,8068.0
2020-10-21 11:45:00,114.65,114.65,114.44,114.59,5007.0,106.3194,106.3194,106.1246,106.2637,5007.0
2020-10-21 11:50:00,114.58,114.63,114.53,114.6,1667.0,106.2544,106.3008,106.2081,106.273,1667.0
2020-10-21 11:55:00,114.5,114.59,114.36,114.47,10617.0,106.1803,106.2637,106.0504,106.1524,10617.0
2020-10-21 12:00:00,114.48,114.52,114.43,114.5,4055.0,106.1617,106.1988,106.1153,106.1803,4055.0
2020-10-21 12:05:00,114.46,114.56,114.38,114.56,5384.0,106.1432,106.2359,106.069,106.2359,5384.0
2020-10-21 12:10:00,114.5,114.55,114.38,114.52,9784.0,106.1803,106.2266,106.069,106.1988,9784.0
2020-10-21 12:15:00,114.5,114.55,114.44,114.48,6705.0,106.1803,106.2266,106.1246,106.1617,6705.0
2020-10-21 12:20:00,114.46,115.05,114.43,115.02,9588.0,106.1432,106.6903,106.1153,106.6625,9588.0
2020-10-21 12:25:00,115.0,115.02,114.79,114.88,10748.0,106.6439,106.6625,106.4492,106.5326,10748.0
2020-10-21 12:30:00,114.9,114.97,114.6,114.65,13382.0,106.5512,106.6161,106.273,106.3194,13382.0
2020-10-21 12:35:00,114.62,114.78,114.59,114.77,7304.0,106.2915,106.4399,106.2637,106.4306,7304.0
2020-10-21 12:40:00,114.74,114.8,114.65,114.72,3738.0,106.4028,106.4585,106.3194,106.3843,3738.0
2020-10-21 12:45:00,114.71,114.75,114.58,114.61,2986.0,106.375,106.4121,106.2544,106.2823,2986.0
2020-10-21 12:50:00,114.56,114.66,114.54,114.55,2855.0,106.2359,106.3286,106.2173,106.2266,2855.0
2020-10-21 12:55:00,114.54,114.73,114.48,114.71,3472.0,106.2173,106.3935,106.1617,106.375,3472.0
2020-10-21 13:00:00,114.66,114.78,114.66,114.78,1526.0,106.3286,106.4399,106.3286,106.4399,1526.0
2020-10-21 13:05:00,114.74,114.79,114.7,114.7,2638.0,106.4028,106.4492,106.3657,106.3657,2638.0
2020-10-21 13:10:00,114.64,114.75,114.64,114.75,1794.0,106.3101,106.4121,106.3101,106.4121,1794.0
2020-10-21 13:15:00,114.8,114.86,114.79,114.82,2314.0,106.4585,106.5141,106.4492,106.477,2314.0
2020-10-21 13:20:00,114.8,114.86,114.75,114.86,2391.0,106.4585,106.5141,106.4121,106.5141,2391.0
2020-10-21 13:25:00,114.83,114.89,114.79,114.89,2501.0,106.4863,106.5419,106.4492,106.5419,2501.0
2020-10-21 13:30:00,114.87,114.9,114.8,114.88,3348.0,106.5234,106.5512,106.4585,106.5326,3348.0
2020-10-21 13:35:00,114.86,114.91,114.74,114.78,4879.0,106.5141,106.5605,106.4028,106.4399,4879.0
2020-10-21 13:40:00,114.78,114.87,114.78,114.84,3135.0,106.4399,106.5234,106.4399,106.4955,3135.0
2020-10-21 13:45:00,114.86,114.91,114.82,114.85,5425.0,106.5141,106.5605,106.477,106.5048,5425.0
2020-10-21 13:50:00,114.9,115.03,114.89,114.95,3938.0,106.5512,106.6717,106.5419,106.5976,3938.0
2020-10-21 13:55:00,114.93,114.94,114.77,114.77,3112.0,106.579,106.5883,106.4306,106.4306,3112.0
2020-10-21 14:00:00,114.77,114.92,114.77,114.83,4404.0,106.4306,106.5697,106.4306,106.4863,4404.0
2020-10-21 14:05:00,114.83,114.86,114.77,114.79,3521.0,106.4863,106.5141,106.4306,106.4492,3521.0
2020-10-21 14:10:00,114.83,114.96,114.83,114.96,3261.0,106.4863,106.6068,106.4863,106.6068,3261.0
2020-10-21 14:15:00,114.96,115.0,114.91,114.97,2200.0,106.6068,106.6439,106.5605,106.6161,2200.0
2020-10-21 14:20:00,114.95,115.02,114.91,115.02,4762.0,106.5976,106.6625,106.5605,106.6625,4762.0
2020-10-21 14:25:00,115.04,115.15,114.99,115.08,7139.0,106.681,106.783,106.6346,106.7181,7139.0
2020-10-21 14:30:00,115.06,115.06,114.99,114.99,3801.0,106.6996,106.6996,106.6346,106.6346,3801.0
2020-10-21 14:35:00,115.01,115.03,114.96,114.99,4621.0,106.6532,106.6717,106.6068,106.6346,4621.0
2020-10-21 14:40:00,115.02,115.03,114.96,115.0,2771.0,106.6625,106.6717,106.6068,106.6439,2771.0
2020-10-21 14:45:00,115.0,115.01,114.95,114.95,2600.0,106.6439,106.6532,106.5976,106.5976,2600.0
2020-10-21 14:50:00,114.93,114.93,114.86,114.89,2810.0,106.579,106.579,106.5141,106.5419,2810.0
2020-10-21 14:55:00,114.86,114.98,114.86,114.95,3696.0,106.5141,106.6254,106.5141,106.5976,3696.0
2020-10-21 15:00:00,114.97,114.97,114.84,114.86,2600.0,106.6161,106.6161,106.4955,106.5141,2600.0
2020-10-21 15:05:00,114.86,114.88,114.71,114.73,3799.0,106.5141,106.5326,106.375,106.3935,3799.0
2020-10-21 15:10:00,114.75,114.8,114.71,114.78,3724.0,106.4121,106.4585,106.375,106.4399,3724.0
2020-10-21 15:15:00,114.8,114.83,114.72,114.75,5851.0,106.4585,106.4863,106.3843,106.4121,5851.0
2020-10-21 15:20:00,114.79,114.84,114.72,114.84,7391.0,106.4492,106.4955,106.3843,106.4955,7391.0
2020-10-21 15:25:00,114.84,114.94,114.84,114.93,7494.0,106.4955,106.5883,106.4955,106.579,7494.0
2020-10-21 15:30:00,114.93,114.98,114.67,114.71,8934.0,106.579,106.6254,106.3379,106.375,8934.0
2020-10-21 15:35:00,114.72,114.79,114.65,114.67,7360.0,106.3843,106.4492,106.3194,106.3379,7360.0
2020-10-21 15:40:00,114.64,114.69,114.51,114.51,8923.0,106.3101,106.3564,106.1895,106.1895,8923.0
2020-10-21 15:45:00,114.5,114.5,114.36,114.36,9777.0,106.1803,106.1803,106.0504,106.0504,9777.0
2020-10-21 15:50:00,114.36,114.6,114.33,114.57,20147.0,106.0504,106.273,106.0226,106.2452,20147.0
2020-10-21 15:55:00,114.58,114.6,114.17,114.17,63651.0,106.2544,106.273,105.8742,105.8742,63651.0
2020-10-22 09:30:00,114.28,114.88,114.06,114.73,29214.0,105.9762,106.5326,105.7722,106.3935,29214.0
2020-10-22 09:35:00,114.78,114.88,114.67,114.75,6098.0,106.4399,106.5326,106.3379,106.4121,6098.0
2020-10-22 09:40:00,114.73,114.86,114.64,114.7,4280.0,106.3935,106.5141,106.3101,106.3657,4280.0
2020-10-22 09:45:00,114.71,114.76,114.46,114.46,4148.0,106.375,106.4214,106.1432,106.1432,4148.0
2020-10-22 09:50:00,114.57,114.66,114.48,114.62,2621.0,106.2452,106.3286,106.1617,106.2915,2621.0
2020-10-22 09:55:00,114.71,114.8,114.61,114.74,4377.0,106.375,106.4585,106.2823,106.4028,4377.0
2020-10-22 10:00:00,114.77,115.0,114.71,114.98,11562.0,106.4306,106.6439,106.375,106.6254,11562.0
2020-10-22 10:05:00,115.07,115.2,114.98,114.98,9894.0,106.7088,106.8294,106.6254,106.6254,9894.0
2020-10-22 10:10:00,114.98,115.19,114.9,115.09,10763.0,106.6254,106.8201,106.5512,106.7274,10763.0
2020-10-22 10:15:00,115.09,115.33,115.08,115.33,9513.0,106.7274,106.9499,106.7181,106.9499,9513.0
2020-10-22 10:20:00,115.32,115.47,115.24,115.29,26459.0,106.9407,107.0798,106.8665,106.9129,26459.0
2020-10-22 10:25:00,115.29,115.29,115.04,115.12,14593.0,106.9129,106.9129,106.681,106.7552,14593.0
2020-10-22 10:30:00,115.12,115.15,114.93,114.94,4723.0,106.7552,106.783,106.579,106.5883,4723.0
2020-10-22 10:35:00,114.99,115.29,114.98,115.24,12310.0,106.6346,106.9129,106.6254,106.8665,12310.0
2020-10-22 10:40:00,115.19,115.24,114.99,114.99,8410.0,106.8201,106.8665,106.6346,106.6346,8410.0
2020-10-22 10:45:00,114.97,115.22,114.94,115.09,27967.0,106.6161,106.8479,106.5883,106.7274,27967.0
2020-10-22 10:50:00,115.17,115.68,115.17,115.53,7262.0,106.8016,107.2745,106.8016,107.1354,7262.0
2020-10-22 10:55:00,115.48,115.93,115.48,115.74,36923.0,107.089,107.5063,107.089,107.3302,36923.0
2020-10-22 11:00:00,115.8,115.87,115.71,115.78,5419.0,107.3858,107.4507,107.3023,107.3672,5419.0
2020-10-22 11:05:00,115.73,115.76,115.52,115.56,6753.0,107.3209,107.3487,107.1261,107.1632,6753.0
2020-10-22 11:10:00,115.6,115.8,115.53,115.76,6449.0,107.2003,107.3858,107.1354,107.3487,6449.0
2020-10-22 11:15:00,115.76,115.77,115.61,115.69,3210.0,107.3487,107.358,107.2096,107.2838,3210.0
2020-10-22 11:20:00,115.6,115.7,115.6,115.68,4055.0,107.2003,107.2931,107.2003,107.2745,4055.0
2020-10-22 11:25:00,115.65,115.66,115.47,115.48,4451.0,107.2467,107.256,107.0798,107.089,4451.0
2020-10-22 11:30:00,115.45,115.45,115.34,115.39,6618.0,107.0612,107.0612,106.9592,107.0056,6618.0
2020-10-22 11:35:00,115.4,115.45,115.33,115.34,6082.0,107.0149,107.0612,106.9499,106.9592,6082.0
2020-10-22 11:40:00,115.3,115.55,115.17,115.52,22157.0,106.9221,107.154,106.8016,107.1261,22157.0
2020-10-22 11:45:00,115.44,115.71,115.44,115.65,5634.0,107.052,107.3023,107.052,107.2467,5634.0
2020-10-22 11:50:00,115.63,115.66,115.54,115.57,4154.0,107.2281,107.256,107.1447,107.1725,4154.0
2020-10-22 11:55:00,115.52,115.57,115.43,115.46,3598.0,107.1261,107.1725,107.0427,107.0705,3598.0
2020-10-22 12:00:00,115.49,115.53,115.38,115.42,3470.0,107.0983,107.1354,106.9963,107.0334,3470.0
2020-10-22 12:05:00,115.4,115.41,115.31,115.38,2952.0,107.0149,107.0241,106.9314,106.9963,2952.0
2020-10-22 12:10:00,115.38,115.43,115.36,115.43,1552.0,106.9963,107.0427,106.9778,107.0427,1552.0
2020-10-22 12:15:00,115.44,115.54,115.44,115.53,4972.0,107.052,107.1447,107.052,107.1354,4972.0
2020-10-22 12:20:00,115.53,115.54,115.44,115.44,4443.0,107.1354,107.1447,107.052,107.052,4443.0
2020-10-22 12:25:00,115.37,115.54,115.37,115.53,3100.0,106.987,107.1447,106.987,107.1354,3100.0
2020-10-22 12:30:00,115.54,115.54,115.48,115.53,2891.0,107.1447,107.1447,107.089,107.1354,2891.0
2020-10-22 12:35:00,115.49,115.54,115.49,115.51,3146.0,107.0983,107.1447,107.0983,107.1169,3146.0
2020-10-22 12:40:00,115.49,115.61,115.46,115.61,3199.0,107.0983,107.2096,107.0705,107.2096,3199.0
2020-10-22 12:45:00,115.57,115.73,115.55,115.73,3539.0,107.1725,107.3209,107.154,107.3209,3539.0
2020-10-22 12:50:00,115.75,115.77,115.56,115.6,3454.0,107.3394,107.358,107.1632,107.2003,3454.0
2020-10-22 12:55:00,115.63,115.67,115.57,115.6,2258.0,107.2281,107.2652,107.1725,107.2003,2258.0
2020-10-22 13:00:00,115.58,115.62,115.55,115.6,3256.0,107.1818,107.2189,107.154,107.2003,3256.0
2020-10-22 13:05:00,115.59,115.67,115.58,115.67,3122.0,107.1911,107.2652,107.1818,107.2652,3122.0
2020-10-22 13:10:00,115.69,115.91,115.65,115.83,18244.0,107.2838,107.4878,107.2467,107.4136,18244.0
2020-10-22 13:15:00,115.83,115.83,115.69,115.75,9316.0,107.4136,107.4136,107.2838,107.3394,9316.0
2020-10-22 13:20:00,115.7,115.73,115.63,115.69,2057.0,107.2931,107.3209,107.2281,107.2838,2057.0
2020-10-22 13:25:00,115.69,115.71,115.66,115.67,2129.0,107.2838,107.3023,107.256,107.2652,2129.0
2020-10-22 13:30:00,115.67,115.76,115.67,115.67,2358.0,107.2652,107.3487,107.2652,107.2652,2358.0
2020-10-22 13:35:00,115.68,115.69,115.64,115.64,2798.0,107.2745,107.2838,107.2374,107.2374,2798.0
2020-10-22 13:40:00,115.65,115.75,115.54,115.71,5358.0,107.2467,107.3394,107.1447,107.3023,5358.0
2020-10-22 13:45:00,115.72,115.74,115.67,115.74,2705.0,107.3116,107.3302,107.2652,107.3302,2705.0
2020-10-22 13:50:00,115.72,115.84,115.71,115.77,9090.0,107.3116,107.4229,107.3023,107.358,9090.0
2020-10-22 13:55:00,115.75,115.81,115.74,115.81,3337.0,107.3394,107.3951,107.3302,107.3951,3337.0
2020-10-22 14:00:00,115.83,115.96,115.83,115.87,5471.0,107.4136,107.5342,107.4136,107.4507,5471.0
2020-10-22 14:05:00,115.88,115.91,115.81,115.86,4909.0,107.46,107.4878,107.3951,107.4414,4909.0
2020-10-22 14:10:00,115.84,115.89,115.78,115.84,8197.0,107.4229,107.4693,107.3672,107.4229,8197.0
2020-10-22 14:15:00,115.87,116.04,115.85,115.93,8747.0,107.4507,107.6084,107.4322,107.5063,8747.0
2020-10-22 14:20:00,115.94,115.97,115.92,115.92,2723.0,107.5156,107.5434,107.4971,107.4971,2723.0
2020-10-22 14:25:00,115.93,115.96,115.91,115.93,5136.0,107.5063,107.5342,107.4878,107.5063,5136.0
2020-10-22 14:30:00,115.9,115.98,115.89,115.98,6151.0,107.4785,107.5527,107.4693,107.5527,6151.0
2020-10-22 14:35:00,116.0,116.03,115.92,115.98,4028.0,107.5713,107.5991,107.4971,107.5527,4028.0
2020-10-22 14:40:00,116.0,116.01,115.89,115.9,7548.0,107.5713,107.5805,107.4693,107.4785,7548.0
2020-10-22 14:45:00,115.9,115.93,115.72,115.78,23220.0,107.4785,107.5063,107.3116,107.3672,23220.0
2020-10-22 14:50:00,115.79,115.81,115.76,115.79,8810.0,107.3765,107.3951,107.3487,107.3765,8810.0
2020-10-22 14:55:00,115.81,115.87,115.8,115.87,6875.0,107.3951,107.4507,107.3858,107.4507,6875.0
2020-10-22 15:00:00,115.87,115.87,115.75,115.85,6446.0,107.4507,107.4507,107.3394,107.4322,6446.0
2020-10-22 15:05:00,115.81,115.81,115.76,115.78,8017.0,107.3951,107.3951,107.3487,107.3672,8017.0
2020-10-22 15:10:00,115.79,115.9,115.79,115.89,8852.0,107.3765,107.4785,107.3765,107.4693,8852.0
2020-10-22 15:15:00,115.9,115.98,115.89,115.94,11026.0,107.4785,107.5527,107.4693,107.5156,11026.0
2020-10-22 15:20:00,115.97,116.03,115.93,115.94,10458.0,107.5434,107.5991,107.5063,107.5156,10458.0
2020-10-22 15:25:00,115.92,115.98,115.86,115.97,8162.0,107.4971,107.5527,107.4414,107.5434,8162.0
2020-10-22 15:30:00,115.97,116.0,115.91,115.93,8984.0,107.5434,107.5713,107.4878,107.5063,8984.0
2020-10-22 15:35:00,115.94,116.0,115.94,115.96,14414.0,107.5156,107.5713,107.5156,107.5342,14414.0
2020-10-22 15:40:00,115.95,115.97,115.91,115.94,17126.0,107.5249,107.5434,107.4878,107.5156,17126.0
2020-10-22 15:45:00,115.94,115.94,115.81,115.9,31004.0,107.5156,107.5156,107.3951,107.4785,31004.0
2020-10-22 15:50:00,115.93,116.03,115.89,115.99,40132.0,107.5063,107.5991,107.4693,107.562,40132.0
2020-10-22 15:55:00,116.0,116.0,115.69,115.75,66523.0,107.5713,107.5713,107.2838,107.3394,66523.0
2020-10-23 09:30:00,116.25,116.39,116.12,116.26,18770.0,107.8031,107.9329,107.6825,107.8124,18770.0
2020-10-23 09:35:00,116.38,116.38,116.02,116.11,2630.0,107.9236,107.9236,107.5898,107.6733,2630.0
2020-10-23 09:40:00,116.11,116.25,115.98,116.24,4953.0,107.6733,107.8031,107.5527,107.7938,4953.0
2020-10-23 09:45:00,116.19,116.48,116.14,116.45,12393.0,107.7475,108.0164,107.7011,107.9886,12393.0
2020-10-23 09:50:00,116.46,116.61,116.46,116.6,11941.0,107.9978,108.1369,107.9978,108.1277,11941.0
2020-10-23 09:55:00,116.63,116.66,116.56,116.56,8136.0,108.1555,108.1833,108.0906,108.0906,8136.0
2020-10-23 10:00:00,116.58,116.61,116.52,116.56,7082.0,108.1091,108.1369,108.0535,108.0906,7082.0
2020-10-23 10:05:00,116.52,116.56,116.32,116.39,3185.0,108.0535,108.0906,107.868,107.9329,3185.0
2020-10-23 10:10:00,116.41,116.41,116.22,116.22,6762.0,107.9515,107.9515,107.7753,107.7753,6762.0
2020-10-23 10:15:00,116.18,116.22,115.96,115.99,4555.0,107.7382,107.7753,107.5342,107.562,4555.0
2020-10-23 10:20:00,115.97,116.01,115.93,116.01,5710.0,107.5434,107.5805,107.5063,107.5805,5710.0
2020-10-23 10:25:00,116.03,116.14,115.95,115.95,10380.0,107.5991,107.7011,107.5249,107.5249,10380.0
2020-10-23 10:30:00,115.96,116.01,115.92,116.0,5583.0,107.5342,107.5805,107.4971,107.5713,5583.0
2020-10-23 10:35:00,115.98,116.07,115.96,116.07,10623.0,107.5527,107.6362,107.5342,107.6362,10623.0
2020-10-23 10:40:00,116.01,116.02,115.79,116.0,30159.0,107.5805,107.5898,107.3765,107.5713,30159.0
2020-10-23 10:45:00,116.03,116.2,116.02,116.05,18324.0,107.5991,107.7567,107.5898,107.6176,18324.0
2020-10-23 10:50:00,116.07,116.12,115.96,116.03,8587.0,107.6362,107.6825,107.5342,107.5991,8587.0
2020-10-23 10:55:00,116.0,116.02,115.85,115.85,2376.0,107.5713,107.5898,107.4322,107.4322,2376.0
2020-10-23 11:00:00,115.84,115.87,115.73,115.79,7351.0,107.4229,107.4507,107.3209,107.3765,7351.0
2020-10-23 11:05:00,115.77,115.77,115.62,115.62,2752.0,107.358,107.358,107.2189,107.2189,2752.0
2020-10-23 11:10:00,115.64,115.75,115.61,115.73,7283.0,107.2374,107.3394,107.2096,107.3209,7283.0
2020-10-23 11:15:00,115.77,115.84,115.73,115.84,5344.0,107.358,107.4229,107.3209,107.4229,5344.0
2020-10-23 11:20:00,115.83,115.84,115.65,115.65,6984.0,107.4136,107.4229,107.2467,107.2467,6984.0
2020-10-23 11:25:00,115.62,115.68,115.5,115.68,7291.0,107.2189,107.2745,107.1076,107.2745,7291.0
2020-10-23 11:30:00,115.7,115.74,115.59,115.73,5714.0,107.2931,107.3302,107.1911,107.3209,5714.0
2020-10-23 11:35:00,115.72,115.81,115.69,115.75,3955.0,107.3116,107.3951,107.2838,107.3394,3955.0
2020-10-23 11:40:00,115.77,115.83,115.71,115.72,3611.0,107.358,107.4136,107.3023,107.3116,3611.0
2020-10-23 11:45:00,115.72,115.77,115.56,115.6,4424.0,107.3116,107.358,107.1632,107.2003,4424.0
2020-10-23 11:50:00,115.57,115.64,115.53,115.57,3022.0,107.1725,107.2374,107.1354,107.1725,3022.0
2020-10-23 11:55:00,115.6,115.62,115.56,115.62,2036.0,107.2003,107.2189,107.1632,107.2189,2036.0
2020-10-23 12:00:00,115.65,116.13,115.65,116.04,69422.0,107.2467,107.6918,107.2467,107.6084,69422.0
2020-10-23 12:05:00,116.02,116.1,115.86,115.9,34885.0,107.5898,107.664,107.4414,107.4785,34885.0
2020-10-23 12:10:00,115.9,115.94,115.89,115.89,5054.0,107.4785,107.5156,107.4693,107.4693,5054.0
2020-10-23 12:15:00,115.88,115.98,115.62,115.97,40277.0,107.46,107.5527,107.2189,107.5434,40277.0
2020-10-23 12:20:00,115.92,115.96,115.81,115.82,4290.0,107.4971,107.5342,107.3951,107.4043,4290.0
2020-10-23 12:25:00,115.84,115.88,115.83,115.85,5408.0,107.4229,107.46,107.4136,107.4322,5408.0
2020-10-23 12:30:00,115.82,115.92,115.79,115.87,5598.0,107.4043,107.4971,107.3765,107.4507,5598.0
2020-10-23 12:35:00,115.91,116.0,115.79,115.98,11736.0,107.4878,107.5713,107.3765,107.5527,11736.0
2020-10-23 12:40:00,115.99,116.05,115.95,115.97,8293.0,107.562,107.6176,107.5249,107.5434,8293.0
2020-10-23 12:45:00,115.96,115.96,115.83,115.86,4678.0,107.5342,107.5342,107.4136,107.4414,4678.0
2020-10-23 12:50:00,115.84,115.89,115.78,115.83,2835.0,107.4229,107.4693,107.3672,107.4136,2835.0
2020-10-23 12:55:00,115.82,115.82,115.72,115.74,4261.0,107.4043,107.4043,107.3116,107.3302,4261.0
2020-10-23 13:00:00,115.72,115.92,115.68,115.89,12717.0,107.3116,107.4971,107.2745,107.4693,12717.0
2020-10-23 13:05:00,115.9,115.9,115.82,115.87,3777.0,107.4785,107.4785,107.4043,107.4507,3777.0
2020-10-23 13:10:00,115.87,115.87,115.76,115.76,1405.0,107.4507,107.4507,107.3487,107.3487,1405.0
2020-10-23 13:15:00,115.77,115.82,115.75,115.8,3012.0,107.358,107.4043,107.3394,107.3858,3012.0
2020-10-23 13:20:00,115.83,115.96,115.83,115.95,7059.0,107.4136,107.5342,107.4136,107.5249,7059.0
2020-10-23 13:25:00,115.97,115.98,115.88,115.89,3223.0,107.5434,107.5527,107.46,107.4693,3223.0
2020-10-23 13:30:00,115.9,115.93,115.86,115.86,8693.0,107.4785,107.5063,107.4414,107.4414,8693.0
2020-10-23 13:35:00,115.87,115.87,115.75,115.79,2538.0,107.4507,107.4507,107.3394,107.3765,2538.0
2020-10-23 13:40:00,115.78,115.79,115.72,115.75,3245.0,107.3672,107.3765,107.3116,107.3394,3245.0
2020-10-23 13:45:00,115.77,115.77,115.55,115.57,10187.0,107.358,107.358,107.154,107.1725,10187.0
2020-10-23 13:50:00,115.58,115.6,115.52,115.58,7840.0,107.1818,107.2003,107.1261,107.1818,7840.0
2020-10-23 13:55:00,115.59,115.65,115.56,115.62,7402.0,107.1911,107.2467,107.1632,107.2189,7402.0
2020-10-23 14:00:00,115.63,115.66,115.51,115.66,7064.0,107.2281,107.256,107.1169,107.256,7064.0
2020-10-23 14:05:00,115.68,115.79,115.67,115.79,10896.0,107.2745,107.3765,107.2652,107.3765,10896.0
2020-10-23 14:10:00,115.79,115.88,115.78,115.88,4530.0,107.3765,107.46,107.3672,107.46,4530.0
2020-10-23 14:15:00,115.87,115.97,115.85,115.96,7362.0,107.4507,107.5434,107.4322,107.5342,7362.0
2020-10-23 14:20:00,115.96,116.04,115.93,116.04,4424.0,107.5342,107.6084,107.5063,107.6084,4424.0
2020-10-23 14:25:00,116.05,116.07,115.97,115.98,5332.0,107.6176,107.6362,107.5434,107.5527,5332.0
2020-10-23 14:30:00,115.97,116.05,115.97,116.02,5440.0,107.5434,107.6176,107.5434,107.5898,5440.0
2020-10-23 14:35:00,116.02,116.1,115.99,116.09,6600.0,107.5898,107.664,107.562,107.6547,6600.0
2020-10-23 14:40:00,116.07,116.08,116.0,116.03,9963.0,107.6362,107.6454,107.5713,107.5991,9963.0
2020-10-23 14:45:00,116.03,116.16,116.03,116.14,9669.0,107.5991,107.7196,107.5991,107.7011,9669.0
2020-10-23 14:50:00,116.14,116.19,116.04,116.09,4609.0,107.7011,107.7475,107.6084,107.6547,4609.0
2020-10-23 14:55:00,116.1,116.14,116.05,116.07,4447.0,107.664,107.7011,107.6176,107.6362,4447.0
2020-10-23 15:00:00,116.07,116.19,116.04,116.18,10843.0,107.6362,107.7475,107.6084,107.7382,10843.0
2020-10-23 15:05:00,116.16,116.16,116.1,116.12,8042.0,107.7196,107.7196,107.664,107.6825,8042.0
2020-10-23 15:10:00,116.12,116.37,116.12,116.33,20636.0,107.6825,107.9144,107.6825,107.8773,20636.0
2020-10-23 15:15:00,116.34,116.44,116.28,116.4,24052.0,107.8866,107.9793,107.8309,107.9422,24052.0
2020-10-23 15:20:00,116.44,116.55,116.44,116.53,19404.0,107.9793,108.0813,107.9793,108.0628,19404.0
2020-10-23 15:25:00,116.53,116.53,116.42,116.44,11881.0,108.0628,108.0628,107.9607,107.9793,11881.0
2020-10-23 15:30:00,116.42,116.47,116.4,116.45,27537.0,107.9607,108.0071,107.9422,107.9886,27537.0
2020-10-23 15:35:00,116.45,116.5,116.41,116.47,23559.0,107.9886,108.0349,107.9515,108.0071,23559.0
2020-10-23 15:40:00,116.46,116.62,116.46,116.57,25944.0,107.9978,108.1462,107.9978,108.0998,25944.0
2020-10-23 15:45:00,116.56,116.77,116.52,116.73,31924.0,108.0906,108.2853,108.0535,108.2482,31924.0
2020-10-23 15:50:00,116.73,116.73,116.5,116.55,29347.0,108.2482,108.2482,108.0349,108.0813,29347.0
2020-10-23 15:55:00,116.55,116.83,116.51,116.71,202263.0,108.0813,108.341,108.0442,108.2297,202263.0
2020-10-26 09:30:00,115.79,116.0,115.59,116.0,70298.0,107.3765,107.5713,107.1911,107.5713,70298.0
2020-10-26 09:35:00,115.99,116.02,115.8,115.95,13785.0,107.562,107.5898,107.3858,107.5249,13785.0
2020-10-26 09:40:00,115.82,115.96,115.55,115.72,21895.0,107.4043,107.5342,107.154,107.3116,21895.0
2020-10-26 09:45:00,115.61,115.62,115.44,115.44,14423.0,107.2096,107.2189,107.052,107.052,14423.0
2020-10-26 09:50:00,115.38,115.39,115.15,115.17,6167.0,106.9963,107.0056,106.783,106.8016,6167.0
2020-10-26 09:55:00,115.11,115.23,115.1,115.1,3118.0,106.7459,106.8572,106.7367,106.7367,3118.0
2020-10-26 10:00:00,115.06,115.11,114.82,114.99,12639.0,106.6996,106.7459,106.477,106.6346,12639.0
2020-10-26 10:05:00,115.03,115.09,114.82,114.91,10030.0,106.6717,106.7274,106.477,106.5605,10030.0
2020-10-26 10:10:00,114.92,114.92,114.66,114.79,6731.0,106.5697,106.5697,106.3286,106.4492,6731.0
2020-10-26 10:15:00,114.8,114.8,114.57,114.77,11202.0,106.4585,106.4585,106.2452,106.4306,11202.0
2020-10-26 10:20:00,114.75,114.75,114.56,114.58,3954.0,106.4121,106.4121,106.2359,106.2544,3954.0
2020-10-26 10:25:00,114.55,114.59,114.31,114.31,8584.0,106.2266,106.2637,106.0041,106.0041,8584.0
2020-10-26 10:30:00,114.31,114.38,114.03,114.17,14438.0,106.0041,106.069,105.7444,105.8742,14438.0
2020-10-26 10:35:00,114.15,114.18,113.93,114.08,10142.0,105.8557,105.8835,105.6517,105.7908,10142.0
2020-10-26 10:40:00,114.1,114.17,113.9,113.95,9235.0,105.8093,105.8742,105.6239,105.6702,9235.0
2020-10-26 10:45:00,113.96,114.01,113.7,113.77,17093.0,105.6795,105.7259,105.4384,105.5033,17093.0
2020-10-26 10:50:00,113.72,113.78,113.67,113.73,5641.0,105.4569,105.5126,105.4106,105.4662,5641.0
2020-10-26 10:55:00,113.72,114.07,113.72,114.03,8303.0,105.4569,105.7815,105.4569,105.7444,8303.0
2020-10-26 11:00:00,114.03,114.05,113.88,113.95,9221.0,105.7444,105.763,105.6053,105.6702,9221.0
2020-10-26 11:05:00,113.93,113.97,113.77,113.84,11658.0,105.6517,105.6888,105.5033,105.5682,11658.0
2020-10-26 11:10:00,113.84,114.11,113.83,114.02,3953.0,105.5682,105.8186,105.5589,105.7351,3953.0
2020-10-26 11:15:00,114.02,114.04,113.75,113.77,28271.0,105.7351,105.7537,105.4847,105.5033,28271.0
2020-10-26 11:20:00,113.76,113.85,113.68,113.84,11755.0,105.494,105.5775,105.4198,105.5682,11755.0
2020-10-26 11:25:00,113.83,113.98,113.8,113.91,11286.0,105.5589,105.698,105.5311,105.6331,11286.0
2020-10-26 11:30:00,113.9,113.99,113.75,113.85,6984.0,105.6239,105.7073,105.4847,105.5775,6984.0
2020-10-26 11:35:00,113.91,114.3,113.91,114.3,15872.0,105.6331,105.9948,105.6331,105.9948,15872.0
2020-10-26 11:40:00,114.25,114.41,114.14,114.41,10277.0,105.9484,106.0968,105.8464,106.0968,10277.0
2020-10-26 11:45:00,114.4,114.42,114.34,114.37,3318.0,106.0875,106.1061,106.0319,106.0597,3318.0
2020-10-26 11:50:00,114.36,114.36,114.08,114.08,7362.0,106.0504,106.0504,105.7908,105.7908,7362.0
2020-10-26 11:55:00,114.09,114.2,114.02,114.08,13019.0,105.8,105.9021,105.7351,105.7908,13019.0
2020-10-26 12:00:00,114.02,114.08,113.89,113.92,7798.0,105.7351,105.7908,105.6146,105.6424,7798.0
2020-10-26 12:05:00,113.89,113.94,113.84,113.92,9853.0,105.6146,105.6609,105.5682,105.6424,9853.0
2020-10-26 12:10:00,113.92,113.99,113.84,113.92,8727.0,105.6424,105.7073,105.5682,105.6424,8727.0
2020-10-26 12:15:00,113.93,114.03,113.87,113.94,8634.0,105.6517,105.7444,105.596,105.6609,8634.0
2020-10-26 12:20:00,114.01,114.01,113.86,113.88,11064.0,105.7259,105.7259,105.5868,105.6053,11064.0
2020-10-26 12:25:00,113.92,114.08,113.89,114.07,5997.0,105.6424,105.7908,105.6146,105.7815,5997.0
2020-10-26 12:30:00,114.06,114.06,113.71,113.83,24935.0,105.7722,105.7722,105.4477,105.5589,24935.0
2020-10-26 12:35:00,113.88,113.91,113.75,113.75,7227.0,105.6053,105.6331,105.4847,105.4847,7227.0
2020-10-26 12:40:00,113.77,113.78,113.61,113.65,6247.0,105.5033,105.5126,105.3549,105.392,6247.0
2020-10-26 12:45:00,113.65,113.68,113.43,113.43,9410.0,105.392,105.4198,105.188,105.188,9410.0
2020-10-26 12:50:00,113.48,113.59,113.44,113.55,4159.0,105.2344,105.3364,105.1973,105.2993,4159.0
2020-10-26 12:55:00,113.55,113.55,113.33,113.39,7018.0,105.2993,105.2993,105.0953,105.1509,7018.0
2020-10-26 13:00:00,113.44,113.46,113.29,113.29,7309.0,105.1973,105.2158,105.0582,105.0582,7309.0
2020-10-26 13:05:00,113.26,113.38,113.24,113.38,3864.0,105.0304,105.1416,105.0118,105.1416,3864.0
2020-10-26 13:10:00,113.4,113.44,113.21,113.22,6292.0,105.1602,105.1973,104.984,104.9933,6292.0
2020-10-26 13:15:00,113.22,113.22,113.07,113.07,9365.0,104.9933,104.9933,104.8542,104.8542,9365.0
2020-10-26 13:20:00,113.09,113.11,112.82,112.87,9710.0,104.8727,104.8913,104.6223,104.6687,9710.0
2020-10-26 13:25:00,112.84,113.04,112.81,112.99,9328.0,104.6409,104.8263,104.6131,104.78,9328.0
2020-10-26 13:30:00,112.96,112.99,112.82,112.89,7376.0,104.7522,104.78,104.6223,104.6872,7376.0
2020-10-26 13:35:00,112.87,113.08,112.85,113.02,8264.0,104.6687,104.8634,104.6501,104.8078,8264.0
2020-10-26 13:40:00,113.08,113.08,112.95,113.04,7494.0,104.8634,104.8634,104.7429,104.8263,7494.0
2020-10-26 13:45:00,113.01,113.24,113.01,113.24,6228.0,104.7985,105.0118,104.7985,105.0118,6228.0
2020-10-26 13:50:00,113.22,113.27,113.13,113.22,6242.0,104.9933,105.0396,104.9098,104.9933,6242.0
2020-10-26 13:55:00,113.19,113.2,112.96,113.1,10867.0,104.9654,104.9747,104.7522,104.882,10867.0
2020-10-26 14:00:00,113.1,113.2,113.0,113.17,5846.0,104.882,104.9747,104.7892,104.9469,5846.0
2020-10-26 14:05:00,113.15,113.38,113.14,113.27,6329.0,104.9283,105.1416,104.9191,105.0396,6329.0
2020-10-26 14:10:00,113.31,113.35,113.17,113.23,5864.0,105.0767,105.1138,104.9469,105.0025,5864.0
2020-10-26 14:15:00,113.24,113.43,113.22,113.39,4494.0,105.0118,105.188,104.9933,105.1509,4494.0
2020-10-26 14:20:00,113.38,113.41,113.3,113.32,2640.0,105.1416,105.1695,105.0674,105.086,2640.0
2020-10-26 14:25:00,113.39,113.45,113.3,113.4,2965.0,105.1509,105.2065,105.0674,105.1602,2965.0
2020-10-26 14:30:00,113.48,113.48,113.3,113.3,4724.0,105.2344,105.2344,105.0674,105.0674,4724.0
2020-10-26 14:35:00,113.3,113.3,113.19,113.22,5087.0,105.0674,105.0674,104.9654,104.9933,5087.0
2020-10-26 14:40:00,113.21,113.43,113.19,113.4,11116.0,104.984,105.188,104.9654,105.1602,11116.0
2020-10-26 14:45:00,113.41,113.41,113.24,113.31,4590.0,105.1695,105.1695,105.0118,105.0767,4590.0
2020-10-26 14:50:00,113.32,113.41,113.27,113.31,4364.0,105.086,105.1695,105.0396,105.0767,4364.0
2020-10-26 14:55:00,113.37,113.4,113.25,113.25,7695.0,105.1324,105.1602,105.0211,105.0211,7695.0
2020-10-26 15:00:00,113.23,113.4,113.23,113.29,3139.0,105.0025,105.1602,105.0025,105.0582,3139.0
2020-10-26 15:05:00,113.31,113.38,113.27,113.28,4615.0,105.0767,105.1416,105.0396,105.0489,4615.0
2020-10-26 15:10:00,113.34,113.37,113.17,113.2,4616.0,105.1045,105.1324,104.9469,104.9747,4616.0
2020-10-26 15:15:00,113.23,113.3,113.18,113.25,6664.0,105.0025,105.0674,104.9562,105.0211,6664.0
2020-10-26 15:20:00,113.25,113.42,113.25,113.31,8235.0,105.0211,105.1787,105.0211,105.0767,8235.0
2020-10-26 15:25:00,113.35,113.41,113.26,113.27,5862.0,105.1138,105.1695,105.0304,105.0396,5862.0
2020-10-26 15:30:00,113.3,113.56,113.21,113.32,11934.0,105.0674,105.3086,104.984,105.086,11934.0
2020-10-26 15:35:00,113.35,113.44,113.14,113.18,13722.0,105.1138,105.1973,104.9191,104.9562,13722.0
2020-10-26 15:40:00,113.16,113.27,113.06,113.15,24163.0,104.9376,105.0396,104.8449,104.9283,24163.0
2020-10-26 15:45:00,113.12,113.14,112.92,112.99,22417.0,104.9005,104.9191,104.7151,104.78,22417.0
2020-10-26 15:50:00,112.98,113.16,112.94,113.14,29367.0,104.7707,104.9376,104.7336,104.9191,29367.0
2020-10-26 15:55:00,113.16,113.5,113.13,113.46,86478.0,104.9376,105.2529,104.9098,105.2158,86478.0
2020-10-27 09:30:00,112.02,112.61,111.78,111.86,91220.0,103.8805,104.4276,103.6579,103.7321,91220.0
2020-10-27 09:35:00,111.87,111.89,111.47,111.5,26943.0,103.7414,103.7599,103.3704,103.3982,26943.0
2020-10-27 09:40:00,111.56,111.6,111.32,111.57,21398.0,103.4539,103.491,103.2313,103.4632,21398.0
2020-10-27 09:45:00,111.5,111.7,111.25,111.7,28942.0,103.3982,103.5837,103.1664,103.5837,28942.0
2020-10-27 09:50:00,111.66,111.7,111.36,111.68,12422.0,103.5466,103.5837,103.2684,103.5652,12422.0
2020-10-27 09:55:00,111.65,111.81,111.54,111.79,15907.0,103.5373,103.6857,103.4353,103.6672,15907.0
2020-10-27 10:00:00,111.78,111.81,111.46,111.71,13473.0,103.6579,103.6857,103.3611,103.593,13473.0
2020-10-27 10:05:00,111.69,111.92,111.58,111.78,24329.0,103.5744,103.7877,103.4724,103.6579,24329.0
2020-10-27 10:10:00,111.83,111.95,111.6,111.77,16643.0,103.7043,103.8155,103.491,103.6486,16643.0
2020-10-27 10:15:00,111.76,111.84,111.63,111.8,14061.0,103.6393,103.7135,103.5188,103.6764,14061.0
2020-10-27 10:20:00,111.79,111.8,111.28,111.4,17695.0,103.6672,103.6764,103.1942,103.3055,17695.0
2020-10-27 10:25:00,111.45,111.45,111.34,111.39,9061.0,103.3519,103.3519,103.2499,103.2962,9061.0
2020-10-27 10:30:00,111.35,111.44,111.22,111.22,22991.0,103.2591,103.3426,103.1386,103.1386,22991.0
2020-10-27 10:35:00,111.21,111.28,111.13,111.19,16114.0,103.1293,103.1942,103.0551,103.1108,16114.0
2020-10-27 10:40:00,111.19,111.31,111.08,111.2,21643.0,103.1108,103.222,103.0088,103.12,21643.0
2020-10-27 10:45:00,111.19,111.44,111.12,111.41,8731.0,103.1108,103.3426,103.0458,103.3148,8731.0
2020-10-27 10:50:00,111.4,111.54,111.22,111.41,25134.0,103.3055,103.4353,103.1386,103.3148,25134.0
2020-10-27 10:55:00,111.43,111.44,111.18,111.18,16061.0,103.3333,103.3426,103.1015,103.1015,16061.0
2020-10-27 11:00:00,111.18,111.24,111.13,111.2,9221.0,103.1015,103.1571,103.0551,103.12,9221.0
2020-10-27 11:05:00,111.19,111.25,111.12,111.23,10326.0,103.1108,103.1664,103.0458,103.1479,10326.0
2020-10-27 11:10:00,111.19,111.32,111.16,111.28,7051.0,103.1108,103.2313,103.0829,103.1942,7051.0
2020-10-27 11:15:00,111.26,111.28,110.84,110.87,28839.0,103.1757,103.1942,102.7862,102.814,28839.0
2020-10-27 11:20:00,110.84,110.92,110.65,110.86,33602.0,102.7862,102.8604,102.61,102.8047,33602.0
2020-10-27 11:25:00,110.81,110.86,110.74,110.74,10238.0,102.7584,102.8047,102.6935,102.6935,10238.0
2020-10-27 11:30:00,110.74,110.79,110.62,110.66,14934.0,102.6935,102.7398,102.5822,102.6193,14934.0
2020-10-27 11:35:00,110.68,110.8,110.64,110.67,4792.0,102.6378,102.7491,102.6007,102.6285,4792.0
2020-10-27 11:40:00,110.67,110.71,110.58,110.62,9064.0,102.6285,102.6656,102.5451,102.5822,9064.0
2020-10-27 11:45:00,110.63,110.72,110.53,110.55,19959.0,102.5915,102.6749,102.4987,102.5173,19959.0
2020-10-27 11:50:00,110.57,110.7,110.52,110.67,20822.0,102.5358,102.6564,102.4894,102.6285,20822.0
2020-10-27 11:55:00,110.67,110.89,110.66,110.84,8868.0,102.6285,102.8326,102.6193,102.7862,8868.0
2020-10-27 12:00:00,110.84,111.02,110.81,110.98,16211.0,102.7862,102.9531,102.7584,102.916,16211.0
2020-10-27 12:05:00,110.98,111.11,110.94,111.06,32385.0,102.916,103.0366,102.8789,102.9902,32385.0
2020-10-27 12:10:00,111.07,111.18,111.05,111.1,10843.0,102.9995,103.1015,102.9809,103.0273,10843.0
2020-10-27 12:15:00,111.1,111.15,111.09,111.15,9200.0,103.0273,103.0737,103.018,103.0737,9200.0
2020-10-27 12:20:00,111.15,111.42,111.15,111.39,14970.0,103.0737,103.3241,103.0737,103.2962,14970.0
2020-10-27 12:25:00,111.38,111.46,111.26,111.28,9167.0,103.287,103.3611,103.1757,103.1942,9167.0
2020-10-27 12:30:00,111.26,111.26,110.92,110.96,16354.0,103.1757,103.1757,102.8604,102.8975,16354.0
2020-10-27 12:35:00,110.94,110.95,110.85,110.88,12052.0,102.8789,102.8882,102.7955,102.8233,12052.0
2020-10-27 12:40:00,110.87,110.91,110.75,110.82,18932.0,102.814,102.8511,102.7027,102.7676,18932.0
2020-10-27 12:45:00,110.82,110.86,110.71,110.86,16688.0,102.7676,102.8047,102.6656,102.8047,16688.0
2020-10-27 12:50:00,110.86,110.96,110.82,110.95,11822.0,102.8047,102.8975,102.7676,102.8882,11822.0
2020-10-27 12:55:00,110.92,110.95,110.71,110.82,13075.0,102.8604,102.8882,102.6656,102.7676,13075.0
2020-10-27 13:00:00,110.81,110.85,110.77,110.85,5335.0,102.7584,102.7955,102.7213,102.7955,5335.0
2020-10-27 13:05:00,110.9,111.03,110.9,110.94,8535.0,102.8418,102.9624,102.8418,102.8789,8535.0
2020-10-27 13:10:00,110.95,111.04,110.88,110.88,11118.0,102.8882,102.9717,102.8233,102.8233,11118.0
2020-10-27 13:15:00,110.9,111.03,110.85,110.98,12476.0,102.8418,102.9624,102.7955,102.916,12476.0
2020-10-27 13:20:00,110.98,111.02,110.9,110.99,37818.0,102.916,102.9531,102.8418,102.9253,37818.0
2020-10-27 13:25:00,110.99,111.43,110.99,111.38,19923.0,102.9253,103.3333,102.9253,103.287,19923.0
2020-10-27 13:30:00,111.38,111.66,111.38,111.58,21238.0,103.287,103.5466,103.287,103.4724,21238.0
2020-10-27 13:35:00,111.59,111.59,111.29,111.41,12905.0,103.4817,103.4817,103.2035,103.3148,12905.0
2020-10-27 13:40:00,111.41,111.42,111.35,111.4,10757.0,103.3148,103.3241,103.2591,103.3055,10757.0
2020-10-27 13:45:00,111.4,111.52,111.36,111.51,8313.0,103.3055,103.4168,103.2684,103.4075,8313.0
2020-10-27 13:50:00,111.52,111.56,111.41,111.45,15996.0,103.4168,103.4539,103.3148,103.3519,15996.0
2020-10-27 13:55:00,111.46,111.46,111.29,111.29,6723.0,103.3611,103.3611,103.2035,103.2035,6723.0
2020-10-27 14:00:00,111.28,111.36,111.27,111.33,14054.0,103.1942,103.2684,103.1849,103.2406,14054.0
2020-10-27 14:05:00,111.34,111.4,111.34,111.34,12615.0,103.2499,103.3055,103.2499,103.2499,12615.0
2020-10-27 14:10:00,111.35,111.45,111.3,111.45,14603.0,103.2591,103.3519,103.2128,103.3519,14603.0
2020-10-27 14:15:00,111.44,111.44,111.2,111.2,11586.0,103.3426,103.3426,103.12,103.12,11586.0
2020-10-27 14:20:00,111.22,111.26,111.16,111.25,10653.0,103.1386,103.1757,103.0829,103.1664,10653.0
2020-10-27 14:25:00,111.25,111.25,111.17,111.21,7598.0,103.1664,103.1664,103.0922,103.1293,7598.0
2020-10-27 14:30:00,111.22,111.39,111.21,111.36,15202.0,103.1386,103.2962,103.1293,103.2684,15202.0
2020-10-27 14:35:00,111.37,111.4,111.2,111.2,16007.0,103.2777,103.3055,103.12,103.12,16007.0
2020-10-27 14:40:00,111.21,111.37,111.21,111.33,19293.0,103.1293,103.2777,103.1293,103.2406,19293.0
2020-10-27 14:45:00,111.32,111.35,111.16,111.28,11209.0,103.2313,103.2591,103.0829,103.1942,11209.0
2020-10-27 14:50:00,111.27,111.27,111.13,111.18,13847.0,103.1849,103.1849,103.0551,103.1015,13847.0
2020-10-27 14:55:00,111.16,111.19,111.02,111.03,21856.0,103.0829,103.1108,102.9531,102.9624,21856.0
2020-10-27 15:00:00,111.04,111.07,110.95,110.97,11668.0,102.9717,102.9995,102.8882,102.9067,11668.0
2020-10-27 15:05:00,110.97,111.01,110.8,110.84,10913.0,102.9067,102.9438,102.7491,102.7862,10913.0
2020-10-27 15:10:00,110.86,111.0,110.86,110.95,9819.0,102.8047,102.9346,102.8047,102.8882,9819.0
2020-10-27 15:15:00,110.95,110.95,110.59,110.73,35094.0,102.8882,102.8882,102.5544,102.6842,35094.0
2020-10-27 15:20:00,110.77,110.9,110.72,110.84,12775.0,102.7213,102.8418,102.6749,102.7862,12775.0
2020-10-27 15:25:00,110.84,110.85,110.74,110.77,8835.0,102.7862,102.7955,102.6935,102.7213,8835.0
2020-10-27 15:30:00,110.77,110.8,110.71,110.75,22367.0,102.7213,102.7491,102.6656,102.7027,22367.0
2020-10-27 15:35:00,110.76,110.77,110.62,110.69,15018.0,102.712,102.7213,102.5822,102.6471,15018.0
2020-10-27 15:40:00,110.69,110.73,110.66,110.68,30382.0,102.6471,102.6842,102.6193,102.6378,30382.0
2020-10-27 15:45:00,110.69,110.69,110.55,110.56,33255.0,102.6471,102.6471,102.5173,102.5265,33255.0
2020-10-27 15:50:00,110.55,110.65,110.35,110.64,69698.0,102.5173,102.61,102.3318,102.6007,69698.0
2020-10-27 15:55:00,110.64,110.67,110.45,110.62,131705.0,102.6007,102.6285,102.4245,102.5822,131705.0
2020-10-28 09:30:00,109.22,109.68,108.61,109.52,92107.0,101.2839,101.7105,100.7182,101.5621,92107.0
2020-10-28 09:35:00,109.61,109.61,109.33,109.47,7965.0,101.6456,101.6456,101.3859,101.5157,7965.0
2020-10-28 09:40:00,109.47,109.66,109.32,109.49,10098.0,101.5157,101.6919,101.3766,101.5343,10098.0
2020-10-28 09:45:00,109.51,109.82,109.5,109.51,16320.0,101.5528,101.8403,101.5436,101.5528,16320.0
2020-10-28 09:50:00,109.51,109.56,109.32,109.34,16044.0,101.5528,101.5992,101.3766,101.3952,16044.0
2020-10-28 09:55:00,109.31,109.31,109.06,109.2,12768.0,101.3674,101.3674,101.1355,101.2654,12768.0
2020-10-28 10:00:00,109.14,109.31,108.74,108.8,8237.0,101.2097,101.3674,100.8388,100.8944,8237.0
2020-10-28 10:05:00,108.79,108.99,108.76,108.93,10922.0,100.8852,101.0706,100.8573,101.015,10922.0
2020-10-28 10:10:00,108.91,108.91,108.52,108.7,13034.0,100.9964,100.9964,100.6348,100.8017,13034.0
2020-10-28 10:15:00,108.7,108.84,108.4,108.45,19209.0,100.8017,100.9315,100.5235,100.5699,19209.0
2020-10-28 10:20:00,108.45,108.48,108.23,108.23,19928.0,100.5699,100.5977,100.3658,100.3658,19928.0
2020-10-28 10:25:00,108.19,108.26,107.95,108.26,30773.0,100.3287,100.3937,100.1062,100.3937,30773.0
2020-10-28 10:30:00,108.27,108.42,108.2,108.25,5212.0,100.4029,100.542,100.338,100.3844,5212.0
2020-10-28 10:35:00,108.22,108.22,108.0,108.13,11303.0,100.3566,100.3566,100.1526,100.2731,11303.0
2020-10-28 10:40:00,108.13,108.4,108.13,108.16,25027.0,100.2731,100.5235,100.2731,100.3009,25027.0
2020-10-28 10:45:00,108.05,108.19,107.83,107.84,13392.0,100.1989,100.3287,99.9949,100.0042,13392.0
2020-10-28 10:50:00,107.9,108.06,107.71,108.05,12666.0,100.0598,100.2082,99.8836,100.1989,12666.0
2020-10-28 10:55:00,108.03,108.1,107.98,108.06,5912.0,100.1804,100.2453,100.134,100.2082,5912.0
2020-10-28 11:00:00,108.0,108.11,107.82,107.82,13352.0,100.1526,100.2546,99.9856,99.9856,13352.0
2020-10-28 11:05:00,108.02,108.23,108.02,108.23,4175.0,100.1711,100.3658,100.1711,100.3658,4175.0
2020-10-28 11:10:00,108.22,108.38,108.15,108.38,7644.0,100.3566,100.5049,100.2917,100.5049,7644.0
2020-10-28 11:15:00,108.33,108.47,108.28,108.47,15944.0,100.4586,100.5884,100.4122,100.5884,15944.0
2020-10-28 11:20:00,108.49,108.55,108.3,108.32,22750.0,100.6069,100.6626,100.4308,100.4493,22750.0
2020-10-28 11:25:00,108.32,108.32,107.94,107.94,14367.0,100.4493,100.4493,100.0969,100.0969,14367.0
2020-10-28 11:30:00,107.92,107.95,107.77,107.94,10156.0,100.0784,100.1062,99.9393,100.0969,10156.0
2020-10-28 11:35:00,108.0,108.37,108.0,108.25,12486.0,100.1526,100.4957,100.1526,100.3844,12486.0
2020-10-28 11:40:00,108.17,108.43,108.15,108.43,4860.0,100.3102,100.5513,100.2917,100.5513,4860.0
2020-10-28 11:45:00,108.43,108.67,108.41,108.5,25121.0,100.5513,100.7739,100.5328,100.6162,25121.0
2020-10-28 11:50:00,108.46,108.62,108.45,108.59,7903.0,100.5791,100.7275,100.5699,100.6997,7903.0
2020-10-28 11:55:00,108.58,108.68,108.49,108.55,11418.0,100.6904,100.7831,100.6069,100.6626,11418.0
2020-10-28 12:00:00,108.51,108.59,108.45,108.58,4850.0,100.6255,100.6997,100.5699,100.6904,4850.0
2020-10-28 12:05:00,108.58,108.7,108.53,108.57,4555.0,100.6904,100.8017,100.644,100.6811,4555.0
2020-10-28 12:10:00,108.5,108.59,108.47,108.53,4046.0,100.6162,100.6997,100.5884,100.644,4046.0
2020-10-28 12:15:00,108.55,108.55,108.41,108.45,16300.0,100.6626,100.6626,100.5328,100.5699,16300.0
2020-10-28 12:20:00,108.45,108.45,108.18,108.25,7528.0,100.5699,100.5699,100.3195,100.3844,7528.0
2020-10-28 12:25:00,108.27,108.34,108.08,108.11,5278.0,100.4029,100.4678,100.2267,100.2546,5278.0
2020-10-28 12:30:00,108.09,108.09,107.9,107.9,9095.0,100.236,100.236,100.0598,100.0598,9095.0
2020-10-28 12:35:00,107.9,107.96,107.6,107.62,10964.0,100.0598,100.1155,99.7816,99.8002,10964.0
2020-10-28 12:40:00,107.58,107.62,107.36,107.42,10300.0,99.7631,99.8002,99.5591,99.6147,10300.0
2020-10-28 12:45:00,107.44,107.47,107.13,107.13,10796.0,99.6332,99.6611,99.3458,99.3458,10796.0
2020-10-28 12:50:00,107.15,107.42,107.08,107.42,7984.0,99.3643,99.6147,99.2994,99.6147,7984.0
2020-10-28 12:55:00,107.35,107.42,107.17,107.17,6522.0,99.5498,99.6147,99.3829,99.3829,6522.0
2020-10-28 13:00:00,107.18,107.18,106.85,107.05,23277.0,99.3921,99.3921,99.0861,99.2716,23277.0
2020-10-28 13:05:00,107.09,107.11,106.88,106.95,5083.0,99.3087,99.3272,99.1139,99.1788,5083.0
2020-10-28 13:10:00,106.92,106.97,106.75,106.89,8533.0,99.151,99.1974,98.9934,99.1232,8533.0
2020-10-28 13:15:00,106.86,107.0,106.78,107.0,10226.0,99.0954,99.2252,99.0212,99.2252,10226.0
2020-10-28 13:20:00,106.95,106.95,106.79,106.86,8725.0,99.1788,99.1788,99.0305,99.0954,8725.0
2020-10-28 13:25:00,106.86,107.15,106.83,107.15,7627.0,99.0954,99.3643,99.0676,99.3643,7627.0
2020-10-28 13:30:00,107.12,107.27,107.1,107.22,9078.0,99.3365,99.4756,99.3179,99.4292,9078.0
2020-10-28 13:35:00,107.25,107.41,107.11,107.11,8967.0,99.457,99.6054,99.3272,99.3272,8967.0
2020-10-28 13:40:00,107.11,107.15,106.93,106.93,6409.0,99.3272,99.3643,99.1603,99.1603,6409.0
2020-10-28 13:45:00,106.92,107.28,106.92,107.14,5212.0,99.151,99.4849,99.151,99.355,5212.0
2020-10-28 13:50:00,107.14,107.14,107.02,107.09,3639.0,99.355,99.355,99.2438,99.3087,3639.0
2020-10-28 13:55:00,107.11,107.24,107.08,107.22,9551.0,99.3272,99.4478,99.2994,99.4292,9551.0
2020-10-28 14:00:00,107.23,107.23,106.99,107.05,4949.0,99.4385,99.4385,99.2159,99.2716,4949.0
2020-10-28 14:05:00,107.05,107.08,106.92,107.02,6289.0,99.2716,99.2994,99.151,99.2438,6289.0
2020-10-28 14:10:00,107.01,107.03,106.8,106.88,9509.0,99.2345,99.253,99.0397,99.1139,9509.0
2020-10-28 14:15:00,106.86,106.96,106.8,106.94,8638.0,99.0954,99.1881,99.0397,99.1696,8638.0
2020-10-28 14:20:00,106.95,107.24,106.94,107.24,7544.0,99.1788,99.4478,99.1696,99.4478,7544.0
2020-10-28 14:25:00,107.26,107.5,107.23,107.43,11752.0,99.4663,99.6889,99.4385,99.624,11752.0
2020-10-28 14:30:00,107.46,107.63,107.4,107.63,15879.0,99.6518,99.8094,99.5962,99.8094,15879.0
2020-10-28 14:35:00,107.63,107.64,107.39,107.47,20369.0,99.8094,99.8187,99.5869,99.6611,20369.0
2020-10-28 14:40:00,107.47,107.62,107.43,107.54,5963.0,99.6611,99.8002,99.624,99.726,5963.0
2020-10-28 14:45:00,107.51,107.64,107.48,107.57,7631.0,99.6982,99.8187,99.6703,99.7538,7631.0
2020-10-28 14:50:00,107.57,107.63,107.31,107.31,7016.0,99.7538,99.8094,99.5127,99.5127,7016.0
2020-10-28 14:55:00,107.32,107.7,107.29,107.53,8559.0,99.522,99.8744,99.4941,99.7167,8559.0
2020-10-28 15:00:00,107.55,107.55,107.25,107.3,9174.0,99.7353,99.7353,99.457,99.5034,9174.0
2020-10-28 15:05:00,107.29,107.4,107.2,107.22,12745.0,99.4941,99.5962,99.4107,99.4292,12745.0
2020-10-28 15:10:00,107.22,107.37,107.07,107.31,13114.0,99.4292,99.5683,99.2901,99.5127,13114.0
2020-10-28 15:15:00,107.28,107.31,107.13,107.14,21744.0,99.4849,99.5127,99.3458,99.355,21744.0
2020-10-28 15:20:00,107.13,107.42,107.04,107.42,15679.0,99.3458,99.6147,99.2623,99.6147,15679.0
2020-10-28 15:25:00,107.42,107.5,107.4,107.4,7441.0,99.6147,99.6889,99.5962,99.5962,7441.0
2020-10-28 15:30:00,107.43,107.55,107.4,107.53,23058.0,99.624,99.7353,99.5962,99.7167,23058.0
2020-10-28 15:35:00,107.56,107.56,107.29,107.3,20377.0,99.7445,99.7445,99.4941,99.5034,20377.0
2020-10-28 15:40:00,107.32,107.47,107.28,107.3,16393.0,99.522,99.6611,99.4849,99.5034,16393.0
2020-10-28 15:45:00,107.32,107.35,107.12,107.24,22003.0,99.522,99.5498,99.3365,99.4478,22003.0
2020-10-28 15:50:00,107.21,107.21,106.91,107.02,26832.0,99.42,99.42,99.1418,99.2438,26832.0
2020-10-28 15:55:00,107.0,107.15,106.84,107.02,108580.0,99.2252,99.3643,99.0768,99.2438,108580.0
2020-10-29 09:30:00,107.38,107.51,106.78,107.3,37472.0,99.5776,99.6982,99.0212,99.5034,37472.0
2020-10-29 09:35:00,107.24,107.29,106.52,106.7,8619.0,99.4478,99.4941,98.7801,98.947,8619.0
2020-10-29 09:40:00,106.51,106.53,106.11,106.38,12284.0,98.7708,98.7894,98.3999,98.6503,12284.0
2020-10-29 09:45:00,106.44,107.14,106.2,106.76,15934.0,98.7059,99.355,98.4833,99.0027,15934.0
2020-10-29 09:50:00,106.86,107.28,106.85,107.28,10682.0,99.0954,99.4849,99.0861,99.4849,10682.0
2020-10-29 09:55:00,107.2,107.59,107.17,107.42,20540.0,99.4107,99.7723,99.3829,99.6147,20540.0
2020-10-29 10:00:00,107.46,108.0,107.35,107.92,25095.0,99.6518,100.1526,99.5498,100.0784,25095.0
2020-10-29 10:05:00,107.82,107.82,107.25,107.29,21404.0,99.9856,99.9856,99.457,99.4941,21404.0
2020-10-29 10:10:00,107.32,107.5,107.1,107.2,14837.0,99.522,99.6889,99.3179,99.4107,14837.0
2020-10-29 10:15:00,107.28,107.8,107.25,107.64,11309.0,99.4849,99.9671,99.457,99.8187,11309.0
2020-10-29 10:20:00,107.74,108.05,107.66,107.94,20393.0,99.9114,100.1989,99.8373,100.0969,20393.0
2020-10-29 10:25:00,107.87,108.05,107.72,108.02,22916.0,100.032,100.1989,99.8929,100.1711,22916.0
2020-10-29 10:30:00,108.0,108.18,107.89,108.01,21843.0,100.1526,100.3195,100.0505,100.1618,21843.0
2020-10-29 10:35:00,108.0,108.23,107.91,108.23,8793.0,100.1526,100.3658,100.0691,100.3658,8793.0
2020-10-29 10:40:00,108.18,108.23,107.96,108.04,19308.0,100.3195,100.3658,100.1155,100.1896,19308.0
2020-10-29 10:45:00,108.04,108.2,108.01,108.05,28388.0,100.1896,100.338,100.1618,100.1989,28388.0
2020-10-29 10:50:00,108.08,108.13,107.91,107.98,52184.0,100.2267,100.2731,100.0691,100.134,52184.0
2020-10-29 10:55:00,108.04,108.07,107.79,107.87,9403.0,100.1896,100.2175,99.9578,100.032,9403.0
2020-10-29 11:00:00,107.9,107.9,107.45,107.5,12819.0,100.0598,100.0598,99.6425,99.6889,12819.0
2020-10-29 11:05:00,107.46,107.61,107.45,107.45,6846.0,99.6518,99.7909,99.6425,99.6425,6846.0
2020-10-29 11:10:00,107.44,107.5,107.28,107.5,18441.0,99.6332,99.6889,99.4849,99.6889,18441.0
2020-10-29 11:15:00,107.43,107.58,107.43,107.5,4371.0,99.624,99.7631,99.624,99.6889,4371.0
2020-10-29 11:20:00,107.42,107.43,107.26,107.3,7941.0,99.6147,99.624,99.4663,99.5034,7941.0
2020-10-29 11:25:00,107.32,107.35,106.98,106.98,7577.0,99.522,99.5498,99.2067,99.2067,7577.0
2020-10-29 11:30:00,106.95,106.96,106.83,106.9,6324.0,99.1788,99.1881,99.0676,99.1325,6324.0
2020-10-29 11:35:00,106.87,107.13,106.82,107.12,7313.0,99.1047,99.3458,99.0583,99.3365,7313.0
2020-10-29 11:40:00,107.11,107.15,106.82,106.85,8383.0,99.3272,99.3643,99.0583,99.0861,8383.0
2020-10-29 11:45:00,106.82,107.12,106.78,107.03,8348.0,99.0583,99.3365,99.0212,99.253,8348.0
2020-10-29 11:50:00,107.03,107.17,106.98,107.04,7791.0,99.253,99.3829,99.2067,99.2623,7791.0
2020-10-29 11:55:00,107.09,107.26,106.81,107.06,8394.0,99.3087,99.4663,99.049,99.2809,8394.0
2020-10-29 12:00:00,107.09,107.17,106.87,106.92,19338.0,99.3087,99.3829,99.1047,99.151,19338.0
2020-10-29 12:05:00,106.92,107.01,106.89,106.99,2648.0,99.151,99.2345,99.1232,99.2159,2648.0
2020-10-29 12:10:00,106.97,107.12,106.93,107.12,10023.0,99.1974,99.3365,99.1603,99.3365,10023.0
2020-10-29 12:15:00,107.09,107.26,107.08,107.23,6864.0,99.3087,99.4663,99.2994,99.4385,6864.0
2020-10-29 12:20:00,107.19,107.23,107.07,107.1,7085.0,99.4014,99.4385,99.2901,99.3179,7085.0
2020-10-29 12:25:00,107.15,107.23,107.08,107.11,9192.0,99.3643,99.4385,99.2994,99.3272,9192.0
2020-10-29 12:30:00,107.14,107.38,107.14,107.38,6477.0,99.355,99.5776,99.355,99.5776,6477.0
2020-10-29 12:35:00,107.4,107.56,107.38,107.44,7655.0,99.5962,99.7445,99.5776,99.6332,7655.0
2020-10-29 12:40:00,107.41,107.48,107.39,107.44,4108.0,99.6054,99.6703,99.5869,99.6332,4108.0
2020-10-29 12:45:00,107.41,107.49,107.34,107.36,5427.0,99.6054,99.6796,99.5405,99.5591,5427.0
2020-10-29 12:50:00,107.38,107.47,107.32,107.44,4610.0,99.5776,99.6611,99.522,99.6332,4610.0
2020-10-29 12:55:00,107.44,107.44,107.26,107.34,4611.0,99.6332,99.6332,99.4663,99.5405,4611.0
2020-10-29 13:00:00,107.31,107.37,107.27,107.37,3241.0,99.5127,99.5683,99.4756,99.5683,3241.0
2020-10-29 13:05:00,107.35,107.37,107.18,107.25,5722.0,99.5498,99.5683,99.3921,99.457,5722.0
2020-10-29 13:10:00,107.19,107.3,107.19,107.27,4582.0,99.4014,99.5034,99.4014,99.4756,4582.0
2020-10-29 13:15:00,107.23,107.26,107.15,107.25,11046.0,99.4385,99.4663,99.3643,99.457,11046.0
2020-10-29 13:20:00,107.28,107.51,107.27,107.51,6894.0,99.4849,99.6982,99.4756,99.6982,6894.0
2020-10-29 13:25:00,107.52,107.67,107.49,107.65,19855.0,99.7074,99.8465,99.6796,99.828,19855.0
2020-10-29 13:30:00,107.66,107.66,107.5,107.58,28644.0,99.8373,99.8373,99.6889,99.7631,28644.0
2020-10-29 13:35:00,107.55,107.57,107.41,107.47,11337.0,99.7353,99.7538,99.6054,99.6611,11337.0
2020-10-29 13:40:00,107.48,107.75,107.47,107.75,23309.0,99.6703,99.9207,99.6611,99.9207,23309.0
2020-10-29 13:45:00,107.78,107.99,107.78,107.94,17142.0,99.9485,100.1433,99.9485,100.0969,17142.0
2020-10-29 13:50:00,107.98,107.98,107.65,107.84,27369.0,100.134,100.134,99.828,100.0042,27369.0
2020-10-29 13:55:00,107.87,108.07,107.87,107.96,12987.0,100.032,100.2175,100.032,100.1155,12987.0
2020-10-29 14:00:00,107.99,108.12,107.96,108.03,19755.0,100.1433,100.2638,100.1155,100.1804,19755.0
2020-10-29 14:05:00,108.06,108.15,107.98,108.06,25241.0,100.2082,100.2917,100.134,100.2082,25241.0
2020-10-29 14:10:00,108.06,108.09,107.97,108.01,14815.0,100.2082,100.236,100.1247,100.1618,14815.0
2020-10-29 14:15:00,107.99,108.36,107.98,108.34,30404.0,100.1433,100.4864,100.134,100.4678,30404.0
2020-10-29 14:20:00,108.32,108.42,108.21,108.36,14675.0,100.4493,100.542,100.3473,100.4864,14675.0
2020-10-29 14:25:00,108.38,108.61,108.36,108.48,21205.0,100.5049,100.7182,100.4864,100.5977,21205.0
2020-10-29 14:30:00,108.45,108.56,108.38,108.56,13194.0,100.5699,100.6719,100.5049,100.6719,13194.0
2020-10-29 14:35:00,108.52,108.52,108.24,108.3,11873.0,100.6348,100.6348,100.3751,100.4308,11873.0
2020-10-29 14:40:00,108.33,108.38,108.17,108.21,13102.0,100.4586,100.5049,100.3102,100.3473,13102.0
2020-10-29 14:45:00,108.2,108.29,108.09,108.09,13815.0,100.338,100.4215,100.236,100.236,13815.0
2020-10-29 14:50:00,108.12,108.32,108.1,108.32,14593.0,100.2638,100.4493,100.2453,100.4493,14593.0
2020-10-29 14:55:00,108.34,108.38,108.2,108.31,7964.0,100.4678,100.5049,100.338,100.44,7964.0
2020-10-29 15:00:00,108.3,108.3,107.96,108.14,12498.0,100.4308,100.4308,100.1155,100.2824,12498.0
2020-10-29 15:05:00,108.11,108.2,107.99,108.0,11891.0,100.2546,100.338,100.1433,100.1526,11891.0
2020-10-29 15:10:00,108.03,108.04,107.78,107.89,16324.0,100.1804,100.1896,99.9485,100.0505,16324.0
2020-10-29 15:15:00,107.88,107.9,107.66,107.84,12575.0,100.0413,100.0598,99.8373,100.0042,12575.0
2020-10-29 15:20:00,107.9,108.04,107.77,107.84,15281.0,100.0598,100.1896,99.9393,100.0042,15281.0
2020-10-29 15:25:00,107.83,107.95,107.77,107.86,14673.0,99.9949,100.1062,99.9393,100.0227,14673.0
2020-10-29 15:30:00,107.91,108.03,107.85,107.92,17341.0,100.0691,100.1804,100.0135,100.0784,17341.0
2020-10-29 15:35:00,107.89,108.0,107.86,108.0,20718.0,100.0505,100.1526,100.0227,100.1526,20718.0
2020-10-29 15:40:00,107.98,108.09,107.91,107.95,22718.0,100.134,100.236,100.0691,100.1062,22718.0
2020-10-29 15:45:00,107.92,108.14,107.84,108.07,34848.0,100.0784,100.2824,100.0042,100.2175,34848.0
2020-10-29 15:50:00,108.1,108.18,107.98,108.05,42164.0,100.2453,100.3195,100.134,100.1989,42164.0
2020-10-29 15:55:00,108.03,108.03,107.46,107.56,175770.0,100.1804,100.1804,99.6518,99.7445,175770.0
2020-10-30 09:30:00,107.53,107.58,107.22,107.55,33930.0,99.7167,99.7631,99.4292,99.7353,33930.0
2020-10-30 09:35:00,107.47,107.74,107.3,107.74,7368.0,99.6611,99.9114,99.5034,99.9114,7368.0
2020-10-30 09:40:00,107.7,107.82,107.55,107.81,6507.0,99.8744,99.9856,99.7353,99.9764,6507.0
2020-10-30 09:45:00,107.81,108.0,107.73,107.82,8106.0,99.9764,100.1526,99.9022,99.9856,8106.0
2020-10-30 09:50:00,107.83,107.83,107.62,107.68,9745.0,99.9949,99.9949,99.8002,99.8558,9745.0
2020-10-30 09:55:00,107.7,108.18,107.66,108.15,9249.0,99.8744,100.3195,99.8373,100.2917,9249.0
2020-10-30 10:00:00,108.1,108.12,107.75,107.9,11627.0,100.2453,100.2638,99.9207,100.0598,11627.0
2020-10-30 10:05:00,107.83,108.14,107.83,108.05,10277.0,99.9949,100.2824,99.9949,100.1989,10277.0
2020-10-30 10:10:00,108.07,108.11,107.9,108.04,8958.0,100.2175,100.2546,100.0598,100.1896,8958.0
2020-10-30 10:15:00,107.99,108.33,107.94,108.28,16707.0,100.1433,100.4586,100.0969,100.4122,16707.0
2020-10-30 10:20:00,108.27,108.32,108.08,108.26,12095.0,100.4029,100.4493,100.2267,100.3937,12095.0
2020-10-30 10:25:00,108.16,108.16,107.38,107.38,15849.0,100.3009,100.3009,99.5776,99.5776,15849.0
2020-10-30 10:30:00,107.45,107.66,107.18,107.36,11441.0,99.6425,99.8373,99.3921,99.5591,11441.0
2020-10-30 10:35:00,107.31,107.31,106.84,106.98,17621.0,99.5127,99.5127,99.0768,99.2067,17621.0
2020-10-30 10:40:00,106.95,106.95,106.3,106.46,23927.0,99.1788,99.1788,98.5761,98.7245,23927.0
2020-10-30 10:45:00,106.38,106.64,106.32,106.48,17722.0,98.6503,98.8914,98.5946,98.743,17722.0
2020-10-30 10:50:00,106.47,106.67,106.31,106.61,23984.0,98.7337,98.9192,98.5854,98.8636,23984.0
2020-10-30 10:55:00,106.66,106.66,106.22,106.22,12158.0,98.9099,98.9099,98.5019,98.5019,12158.0
2020-10-30 11:00:00,106.27,106.83,106.25,106.59,12553.0,98.5483,99.0676,98.5297,98.845,12553.0
2020-10-30 11:05:00,106.58,106.73,106.38,106.46,24058.0,98.8357,98.9748,98.6503,98.7245,24058.0
2020-10-30 11:10:00,106.47,106.97,106.46,106.94,9993.0,98.7337,99.1974,98.7245,99.1696,9993.0
2020-10-30 11:15:00,106.88,107.0,106.8,106.8,10340.0,99.1139,99.2252,99.0397,99.0397,10340.0
2020-10-30 11:20:00,106.79,107.23,106.71,107.12,18731.0,99.0305,99.4385,98.9563,99.3365,18731.0
2020-10-30 11:25:00,107.2,107.29,107.06,107.19,10613.0,99.4107,99.4941,99.2809,99.4014,10613.0
2020-10-30 11:30:00,107.2,107.21,106.98,107.04,9736.0,99.4107,99.42,99.2067,99.2623,9736.0
2020-10-30 11:35:00,107.03,107.18,107.0,107.03,7116.0,99.253,99.3921,99.2252,99.253,7116.0
2020-10-30 11:40:00,107.04,107.04,106.75,106.94,9198.0,99.2623,99.2623,98.9934,99.1696,9198.0
2020-10-30 11:45:00,106.9,107.31,106.86,107.31,17282.0,99.1325,99.5127,99.0954,99.5127,17282.0
2020-10-30 11:50:00,107.31,107.44,107.27,107.44,6124.0,99.5127,99.6332,99.4756,99.6332,6124.0
2020-10-30 11:55:00,107.41,107.52,107.29,107.47,10016.0,99.6054,99.7074,99.4941,99.6611,10016.0
2020-10-30 12:00:00,107.43,107.73,107.36,107.63,6485.0,99.624,99.9022,99.5591,99.8094,6485.0
2020-10-30 12:05:00,107.63,107.7,107.57,107.63,6050.0,99.8094,99.8744,99.7538,99.8094,6050.0
2020-10-30 12:10:00,107.6,107.64,107.52,107.62,4236.0,99.7816,99.8187,99.7074,99.8002,4236.0
2020-10-30 12:15:00,107.66,107.9,107.65,107.9,13167.0,99.8373,100.0598,99.828,100.0598,13167.0
2020-10-30 12:20:00,107.92,108.27,107.88,108.01,40216.0,100.0784,100.4029,100.0413,100.1618,40216.0
2020-10-30 12:25:00,108.01,108.14,107.92,108.12,10725.0,100.1618,100.2824,100.0784,100.2638,10725.0
2020-10-30 12:30:00,108.11,108.2,107.82,107.82,8847.0,100.2546,100.338,99.9856,99.9856,8847.0
2020-10-30 12:35:00,107.78,107.81,107.48,107.48,8955.0,99.9485,99.9764,99.6703,99.6703,8955.0
2020-10-30 12:40:00,107.47,107.48,107.34,107.42,18710.0,99.6611,99.6703,99.5405,99.6147,18710.0
2020-10-30 12:45:00,107.43,107.56,107.32,107.54,10862.0,99.624,99.7445,99.522,99.726,10862.0
2020-10-30 12:50:00,107.47,107.47,107.24,107.24,11896.0,99.6611,99.6611,99.4478,99.4478,11896.0
2020-10-30 12:55:00,107.23,107.33,107.12,107.13,12739.0,99.4385,99.5312,99.3365,99.3458,12739.0
2020-10-30 13:00:00,107.15,107.44,107.02,107.26,12224.0,99.3643,99.6332,99.2438,99.4663,12224.0
2020-10-30 13:05:00,107.21,107.28,106.95,107.03,5259.0,99.42,99.4849,99.1788,99.253,5259.0
2020-10-30 13:10:00,107.0,107.05,106.9,106.97,11819.0,99.2252,99.2716,99.1325,99.1974,11819.0
2020-10-30 13:15:00,106.96,107.06,106.88,106.94,14423.0,99.1881,99.2809,99.1139,99.1696,14423.0
2020-10-30 13:20:00,106.9,107.03,106.85,106.95,12264.0,99.1325,99.253,99.0861,99.1788,12264.0
2020-10-30 13:25:00,106.94,107.09,106.87,107.04,8625.0,99.1696,99.3087,99.1047,99.2623,8625.0
2020-10-30 13:30:00,107.03,107.06,106.86,106.95,9593.0,99.253,99.2809,99.0954,99.1788,9593.0
2020-10-30 13:35:00,106.91,106.98,106.74,106.89,11451.0,99.1418,99.2067,98.9841,99.1232,11451.0
2020-10-30 13:40:00,106.79,107.1,106.77,106.91,9272.0,99.0305,99.3179,99.0119,99.1418,9272.0
2020-10-30 13:45:00,106.91,107.05,106.9,106.96,9878.0,99.1418,99.2716,99.1325,99.1881,9878.0
2020-10-30 13:50:00,107.03,107.12,106.94,107.08,8991.0,99.253,99.3365,99.1696,99.2994,8991.0
2020-10-30 13:55:00,107.15,107.28,107.13,107.15,8275.0,99.3643,99.4849,99.3458,99.3643,8275.0
2020-10-30 14:00:00,107.13,107.19,107.07,107.19,7091.0,99.3458,99.4014,99.2901,99.4014,7091.0
2020-10-30 14:05:00,107.21,107.29,107.07,107.17,27446.0,99.42,99.4941,99.2901,99.3829,27446.0
2020-10-30 14:10:00,107.15,107.18,106.95,106.99,10298.0,99.3643,99.3921,99.1788,99.2159,10298.0
2020-10-30 14:15:00,107.03,107.12,106.96,107.02,13089.0,99.253,99.3365,99.1881,99.2438,13089.0
2020-10-30 14:20:00,107.02,107.24,107.02,107.06,8857.0,99.2438,99.4478,99.2438,99.2809,8857.0
2020-10-30 14:25:00,107.09,107.1,106.95,106.98,13289.0,99.3087,99.3179,99.1788,99.2067,13289.0
2020-10-30 14:30:00,106.99,107.08,106.85,107.04,13196.0,99.2159,99.2994,99.0861,99.2623,13196.0
2020-10-30 14:35:00,107.0,107.07,106.87,107.04,9526.0,99.2252,99.2901,99.1047,99.2623,9526.0
2020-10-30 14:40:00,107.04,107.05,106.61,106.61,8197.0,99.2623,99.2716,98.8636,98.8636,8197.0
2020-10-30 14:45:00,106.6,106.99,106.51,106.96,7179.0,98.8543,99.2159,98.7708,99.1881,7179.0
2020-10-30 14:50:00,106.94,106.94,106.67,106.76,15096.0,99.1696,99.1696,98.9192,99.0027,15096.0
2020-10-30 14:55:00,106.73,106.95,106.69,106.7,12079.0,98.9748,99.1788,98.9377,98.947,12079.0
2020-10-30 15:00:00,106.69,106.75,106.53,106.68,13164.0,98.9377,98.9934,98.7894,98.9285,13164.0
2020-10-30 15:05:00,106.68,106.78,106.56,106.62,16539.0,98.9285,99.0212,98.8172,98.8728,16539.0
2020-10-30 15:10:00,106.64,107.08,106.59,106.98,10579.0,98.8914,99.2994,98.845,99.2067,10579.0
2020-10-30 15:15:00,106.95,107.07,106.74,106.84,20570.0,99.1788,99.2901,98.9841,99.0768,20570.0
2020-10-30 15:20:00,106.83,107.01,106.79,106.99,18141.0,99.0676,99.2345,99.0305,99.2159,18141.0
2020-10-30 15:25:00,106.96,107.01,106.76,106.77,19817.0,99.1881,99.2345,99.0027,99.0119,19817.0
2020-10-30 15:30:00,106.77,106.87,106.66,106.83,36527.0,99.0119,99.1047,98.9099,99.0676,36527.0
2020-10-30 15:35:00,106.79,107.01,106.75,106.99,16155.0,99.0305,99.2345,98.9934,99.2159,16155.0
2020-10-30 15:40:00,107.09,107.4,106.95,107.4,16362.0,99.3087,99.5962,99.1788,99.5962,16362.0
2020-10-30 15:45:00,107.41,107.56,107.22,107.42,25192.0,99.6054,99.7445,99.4292,99.6147,25192.0
2020-10-30 15:50:00,107.42,107.55,107.3,107.41,39932.0,99.6147,99.7353,99.5034,99.6054,39932.0
2020-10-30 15:55:00,107.41,107.95,107.35,107.95,104411.0,99.6054,100.1062,99.5498,100.1062,104411.0
2020-11-02 09:30:00,109.08,110.45,109.0,110.14,81995.0,101.1541,102.4245,101.0799,102.1371,81995.0
2020-11-02 09:35:00,110.17,110.34,109.21,109.52,17345.0,102.1649,102.3225,101.2746,101.5621,17345.0
2020-11-02 09:40:00,109.4,109.53,108.9,109.15,25131.0,101.4508,101.5714,100.9872,101.219,25131.0
2020-11-02 09:45:00,109.19,110.77,109.15,110.69,24113.0,101.2561,102.7213,101.219,102.6471,24113.0
2020-11-02 09:50:00,110.58,110.85,110.14,110.37,27240.0,102.5451,102.7955,102.1371,102.3503,27240.0
2020-11-02 09:55:00,110.5,111.56,110.17,111.45,42840.0,102.4709,103.4539,102.1649,103.3519,42840.0
2020-11-02 10:00:00,111.47,111.84,110.9,111.2,38123.0,103.3704,103.7135,102.8418,103.12,38123.0
2020-11-02 10:05:00,111.18,111.24,110.64,110.7,17206.0,103.1015,103.1571,102.6007,102.6564,17206.0
2020-11-02 10:10:00,110.7,110.91,110.38,110.67,16370.0,102.6564,102.8511,102.3596,102.6285,16370.0
2020-11-02 10:15:00,110.61,111.33,110.6,111.26,18892.0,102.5729,103.2406,102.5636,103.1757,18892.0
2020-11-02 10:20:00,111.28,111.49,111.08,111.42,12817.0,103.1942,103.389,103.0088,103.3241,12817.0
2020-11-02 10:25:00,111.55,111.84,111.15,111.76,18973.0,103.4446,103.7135,103.0737,103.6393,18973.0
2020-11-02 10:30:00,111.71,111.84,111.37,111.69,28408.0,103.593,103.7135,103.2777,103.5744,28408.0
2020-11-02 10:35:00,111.68,111.9,111.32,111.33,44689.0,103.5652,103.7692,103.2313,103.2406,44689.0
2020-11-02 10:40:00,111.23,111.25,110.89,111.04,18971.0,103.1479,103.1664,102.8326,102.9717,18971.0
2020-11-02 10:45:00,111.1,111.17,110.86,111.06,15012.0,103.0273,103.0922,102.8047,102.9902,15012.0
2020-11-02 10:50:00,111.09,111.19,110.83,110.83,15774.0,103.018,103.1108,102.7769,102.7769,15774.0
2020-11-02 10:55:00,110.79,110.8,110.54,110.57,14346.0,102.7398,102.7491,102.508,102.5358,14346.0
2020-11-02 11:00:00,110.55,110.83,110.5,110.78,10198.0,102.5173,102.7769,102.4709,102.7306,10198.0
2020-11-02 11:05:00,110.8,110.98,110.71,110.84,26462.0,102.7491,102.916,102.6656,102.7862,26462.0
2020-11-02 11:10:00,110.8,110.83,110.5,110.66,14447.0,102.7491,102.7769,102.4709,102.6193,14447.0
2020-11-02 11:15:00,110.64,110.64,110.3,110.3,10085.0,102.6007,102.6007,102.2854,102.2854,10085.0
2020-11-02 11:20:00,110.3,110.67,110.23,110.66,14252.0,102.2854,102.6285,102.2205,102.6193,14252.0
2020-11-02 11:25:00,110.56,110.99,110.55,110.97,25204.0,102.5265,102.9253,102.5173,102.9067,25204.0
2020-11-02 11:30:00,110.9,111.14,110.76,110.77,18188.0,102.8418,103.0644,102.712,102.7213,18188.0
2020-11-02 11:35:00,110.7,111.05,110.66,110.87,9013.0,102.6564,102.9809,102.6193,102.814,9013.0
2020-11-02 11:40:00,110.83,111.13,110.8,111.13,11671.0,102.7769,103.0551,102.7491,103.0551,11671.0
2020-11-02 11:45:00,111.07,111.14,110.95,111.14,9288.0,102.9995,103.0644,102.8882,103.0644,9288.0
2020-11-02 11:50:00,111.12,111.14,111.02,111.14,3232.0,103.0458,103.0644,102.9531,103.0644,3232.0
2020-11-02 11:55:00,111.27,111.32,111.12,111.15,9589.0,103.1849,103.2313,103.0458,103.0737,9589.0
2020-11-02 12:00:00,111.11,111.12,111.03,111.03,6551.0,103.0366,103.0458,102.9624,102.9624,6551.0
2020-11-02 12:05:00,111.08,111.12,110.83,110.85,13267.0,103.0088,103.0458,102.7769,102.7955,13267.0
2020-11-02 12:10:00,110.89,110.96,110.78,110.9,3984.0,102.8326,102.8975,102.7306,102.8418,3984.0
2020-11-02 12:15:00,110.9,111.03,110.88,110.93,8800.0,102.8418,102.9624,102.8233,102.8697,8800.0
2020-11-02 12:20:00,110.96,110.99,110.84,110.9,5892.0,102.8975,102.9253,102.7862,102.8418,5892.0
2020-11-02 12:25:00,110.88,111.15,110.86,111.02,7101.0,102.8233,103.0737,102.8047,102.9531,7101.0
2020-11-02 12:30:00,111.04,111.08,110.77,110.85,7515.0,102.9717,103.0088,102.7213,102.7955,7515.0
2020-11-02 12:35:00,110.9,110.91,110.53,110.55,3504.0,102.8418,102.8511,102.4987,102.5173,3504.0
2020-11-02 12:40:00,110.5,110.57,110.41,110.45,4817.0,102.4709,102.5358,102.3874,102.4245,4817.0
2020-11-02 12:45:00,110.47,110.5,110.23,110.3,7548.0,102.4431,102.4709,102.2205,102.2854,7548.0
2020-11-02 12:50:00,110.3,110.42,110.2,110.36,8368.0,102.2854,102.3967,102.1927,102.3411,8368.0
2020-11-02 12:55:00,110.31,110.39,110.29,110.31,8196.0,102.2947,102.3689,102.2762,102.2947,8196.0
2020-11-02 13:00:00,110.36,110.4,110.01,110.06,13439.0,102.3411,102.3782,102.0165,102.0629,13439.0
2020-11-02 13:05:00,110.06,110.28,109.98,110.22,7149.0,102.0629,102.2669,101.9887,102.2112,7149.0
2020-11-02 13:10:00,110.27,110.3,110.06,110.09,7938.0,102.2576,102.2854,102.0629,102.0907,7938.0
2020-11-02 13:15:00,109.98,110.06,109.98,110.01,3984.0,101.9887,102.0629,101.9887,102.0165,3984.0
2020-11-02 13:20:00,110.03,110.18,109.95,110.09,9887.0,102.0351,102.1742,101.9609,102.0907,9887.0
2020-11-02 13:25:00,110.08,110.11,109.95,110.05,10589.0,102.0814,102.1092,101.9609,102.0536,10589.0
2020-11-02 13:30:00,110.06,110.29,110.03,110.27,4652.0,102.0629,102.2762,102.0351,102.2576,4652.0
2020-11-02 13:35:00,110.27,110.27,110.05,110.05,4806.0,102.2576,102.2576,102.0536,102.0536,4806.0
2020-11-02 13:40:00,110.06,110.2,110.01,110.01,8249.0,102.0629,102.1927,102.0165,102.0165,8249.0
2020-11-02 13:45:00,110.06,110.06,109.95,110.03,8154.0,102.0629,102.0629,101.9609,102.0351,8154.0
2020-11-02 13:50:00,110.01,110.02,109.66,109.7,11446.0,102.0165,102.0258,101.6919,101.729,11446.0
2020-11-02 13:55:00,109.67,109.78,109.57,109.6,9885.0,101.7012,101.8032,101.6085,101.6363,9885.0
2020-11-02 14:00:00,109.59,109.75,109.55,109.65,8032.0,101.627,101.7754,101.5899,101.6827,8032.0
2020-11-02 14:05:00,109.67,109.85,109.65,109.69,12436.0,101.7012,101.8681,101.6827,101.7198,12436.0
2020-11-02 14:10:00,109.69,109.84,109.68,109.75,17734.0,101.7198,101.8589,101.7105,101.7754,17734.0
2020-11-02 14:15:00,109.74,109.75,109.59,109.66,8687.0,101.7661,101.7754,101.627,101.6919,8687.0
2020-11-02 14:20:00,109.63,110.22,109.58,110.2,11565.0,101.6641,102.2112,101.6177,102.1927,11565.0
2020-11-02 14:25:00,110.23,110.32,110.12,110.31,6898.0,102.2205,102.304,102.1185,102.2947,6898.0
2020-11-02 14:30:00,110.31,110.36,110.06,110.14,6201.0,102.2947,102.3411,102.0629,102.1371,6201.0
2020-11-02 14:35:00,110.1,110.39,110.1,110.36,7286.0,102.1,102.3689,102.1,102.3411,7286.0
2020-11-02 14:40:00,110.34,110.35,110.18,110.28,6974.0,102.3225,102.3318,102.1742,102.2669,6974.0
2020-11-02 14:45:00,110.29,110.55,110.28,110.37,8446.0,102.2762,102.5173,102.2669,102.3503,8446.0
2020-11-02 14:50:00,110.4,110.47,110.15,110.15,11485.0,102.3782,102.4431,102.1463,102.1463,11485.0
2020-11-02 14:55:00,110.22,110.31,110.09,110.31,7781.0,102.2112,102.2947,102.0907,102.2947,7781.0
2020-11-02 15:00:00,110.31,110.59,110.31,110.41,7560.0,102.2947,102.5544,102.2947,102.3874,7560.0
2020-11-02 15:05:00,110.36,110.41,110.24,110.25,6828.0,102.3411,102.3874,102.2298,102.2391,6828.0
2020-11-02 15:10:00,110.27,110.4,110.27,110.3,8564.0,102.2576,102.3782,102.2576,102.2854,8564.0
2020-11-02 15:15:00,110.35,110.64,110.32,110.59,9540.0,102.3318,102.6007,102.304,102.5544,9540.0
2020-11-02 15:20:00,110.57,110.68,110.53,110.66,9064.0,102.5358,102.6378,102.4987,102.6193,9064.0
2020-11-02 15:25:00,110.61,110.77,110.57,110.61,19324.0,102.5729,102.7213,102.5358,102.5729,19324.0
2020-11-02 15:30:00,110.64,110.8,110.54,110.54,17015.0,102.6007,102.7491,102.508,102.508,17015.0
2020-11-02 15:35:00,110.52,110.52,110.17,110.2,20563.0,102.4894,102.4894,102.1649,102.1927,20563.0
2020-11-02 15:40:00,110.22,110.28,110.07,110.13,15989.0,102.2112,102.2669,102.0721,102.1278,15989.0
2020-11-02 15:45:00,110.1,110.25,110.05,110.14,37895.0,102.1,102.2391,102.0536,102.1371,37895.0
2020-11-02 15:50:00,110.16,110.37,110.1,110.3,33855.0,102.1556,102.3503,102.1,102.2854,33855.0
2020-11-02 15:55:00,110.33,110.67,110.29,110.6,107132.0,102.3133,102.6285,102.2762,102.5636,107132.0
2020-11-03 09:30:00,112.2,113.31,112.2,112.87,77161.0,104.0474,105.0767,104.0474,104.6687,77161.0
2020-11-03 09:35:00,112.9,113.29,112.66,113.11,55433.0,104.6965,105.0582,104.474,104.8913,55433.0
2020-11-03 09:40:00,113.05,113.17,112.69,112.69,56994.0,104.8356,104.9469,104.5018,104.5018,56994.0
2020-11-03 09:45:00,112.7,113.3,112.68,113.06,27344.0,104.511,105.0674,104.4925,104.8449,27344.0
2020-11-03 09:50:00,113.12,113.34,113.06,113.3,18204.0,104.9005,105.1045,104.8449,105.0674,18204.0
2020-11-03 09:55:00,113.33,113.35,113.16,113.32,17872.0,105.0953,105.1138,104.9376,105.086,17872.0
2020-11-03 10:00:00,113.18,113.33,113.07,113.23,19104.0,104.9562,105.0953,104.8542,105.0025,19104.0
2020-11-03 10:05:00,113.28,113.39,113.15,113.24,13117.0,105.0489,105.1509,104.9283,105.0118,13117.0
2020-11-03 10:10:00,113.18,113.5,113.18,113.5,11670.0,104.9562,105.2529,104.9562,105.2529,11670.0
2020-11-03 10:15:00,113.53,114.11,113.53,113.92,19888.0,105.2807,105.8186,105.2807,105.6424,19888.0
2020-11-03 10:20:00,114.03,114.35,114.01,114.13,21392.0,105.7444,106.0412,105.7259,105.8371,21392.0
2020-11-03 10:25:00,114.11,114.12,113.67,113.73,13620.0,105.8186,105.8279,105.4106,105.4662,13620.0
2020-11-03 10:30:00,113.76,113.8,113.6,113.69,12041.0,105.494,105.5311,105.3456,105.4291,12041.0
2020-11-03 10:35:00,113.68,114.03,113.67,114.01,14685.0,105.4198,105.7444,105.4106,105.7259,14685.0
2020-11-03 10:40:00,114.05,114.05,113.87,113.95,13671.0,105.763,105.763,105.596,105.6702,13671.0
2020-11-03 10:45:00,114.01,114.07,113.93,114.03,17770.0,105.7259,105.7815,105.6517,105.7444,17770.0
2020-11-03 10:50:00,114.14,114.27,114.11,114.25,15017.0,105.8464,105.967,105.8186,105.9484,15017.0
2020-11-03 10:55:00,114.28,114.49,114.23,114.47,23818.0,105.9762,106.171,105.9299,106.1524,23818.0
2020-11-03 11:00:00,114.5,114.6,114.18,114.26,17991.0,106.1803,106.273,105.8835,105.9577,17991.0
2020-11-03 11:05:00,114.26,114.56,114.25,114.5,6448.0,105.9577,106.2359,105.9484,106.1803,6448.0
2020-11-03 11:10:00,114.53,114.85,114.53,114.81,8804.0,106.2081,106.5048,106.2081,106.4677,8804.0
2020-11-03 11:15:00,114.85,114.96,114.8,114.86,19495.0,106.5048,106.6068,106.4585,106.5141,19495.0
2020-11-03 11:20:00,114.9,114.9,114.57,114.66,14584.0,106.5512,106.5512,106.2452,106.3286,14584.0
2020-11-03 11:25:00,114.66,114.67,114.5,114.52,23185.0,106.3286,106.3379,106.1803,106.1988,23185.0
2020-11-03 11:30:00,114.54,114.81,114.43,114.76,17035.0,106.2173,106.4677,106.1153,106.4214,17035.0
2020-11-03 11:35:00,114.72,114.75,114.64,114.72,17561.0,106.3843,106.4121,106.3101,106.3843,17561.0
2020-11-03 11:40:00,114.72,114.72,114.61,114.61,24922.0,106.3843,106.3843,106.2823,106.2823,24922.0
2020-11-03 11:45:00,114.62,114.65,114.56,114.59,8417.0,106.2915,106.3194,106.2359,106.2637,8417.0
2020-11-03 11:50:00,114.58,114.58,114.36,114.36,6067.0,106.2544,106.2544,106.0504,106.0504,6067.0
2020-11-03 11:55:00,114.32,114.5,114.32,114.32,13131.0,106.0133,106.1803,106.0133,106.0133,13131.0
2020-11-03 12:00:00,114.39,114.49,114.26,114.3,12627.0,106.0782,106.171,105.9577,105.9948,12627.0
2020-11-03 12:05:00,114.31,114.44,114.16,114.42,6466.0,106.0041,106.1246,105.865,106.1061,6466.0
2020-11-03 12:10:00,114.39,114.53,114.39,114.52,5945.0,106.0782,106.2081,106.0782,106.1988,5945.0
2020-11-03 12:15:00,114.51,114.53,114.35,114.36,11049.0,106.1895,106.2081,106.0412,106.0504,11049.0
2020-11-03 12:20:00,114.38,114.44,114.24,114.32,6089.0,106.069,106.1246,105.9391,106.0133,6089.0
2020-11-03 12:25:00,114.19,114.3,114.13,114.14,5148.0,105.8928,105.9948,105.8371,105.8464,5148.0
2020-11-03 12:30:00,114.16,114.33,114.15,114.28,8924.0,105.865,106.0226,105.8557,105.9762,8924.0
2020-11-03 12:35:00,114.27,114.33,114.21,114.21,8261.0,105.967,106.0226,105.9113,105.9113,8261.0
2020-11-03 12:40:00,114.18,114.18,113.81,113.92,14289.0,105.8835,105.8835,105.5404,105.6424,14289.0
2020-11-03 12:45:00,113.94,114.07,113.85,113.9,8107.0,105.6609,105.7815,105.5775,105.6239,8107.0
2020-11-03 12:50:00,113.92,114.05,113.85,114.01,4411.0,105.6424,105.763,105.5775,105.7259,4411.0
2020-11-03 12:55:00,114.05,114.07,113.84,113.84,5060.0,105.763,105.7815,105.5682,105.5682,5060.0
2020-11-03 13:00:00,113.94,114.01,113.9,113.94,2985.0,105.6609,105.7259,105.6239,105.6609,2985.0
2020-11-03 13:05:00,113.93,114.15,113.93,114.07,8164.0,105.6517,105.8557,105.6517,105.7815,8164.0
2020-11-03 13:10:00,114.11,114.25,114.11,114.25,4231.0,105.8186,105.9484,105.8186,105.9484,4231.0
2020-11-03 13:15:00,114.31,114.31,114.15,114.21,5223.0,106.0041,106.0041,105.8557,105.9113,5223.0
2020-11-03 13:20:00,114.21,114.31,114.16,114.31,4331.0,105.9113,106.0041,105.865,106.0041,4331.0
2020-11-03 13:25:00,114.31,114.31,114.16,114.17,4532.0,106.0041,106.0041,105.865,105.8742,4532.0
2020-11-03 13:30:00,114.23,114.3,114.2,114.27,5907.0,105.9299,105.9948,105.9021,105.967,5907.0
2020-11-03 13:35:00,114.25,114.4,114.21,114.37,9836.0,105.9484,106.0875,105.9113,106.0597,9836.0
2020-11-03 13:40:00,114.36,114.38,114.26,114.31,6643.0,106.0504,106.069,105.9577,106.0041,6643.0
2020-11-03 13:45:00,114.34,114.34,114.08,114.12,7804.0,106.0319,106.0319,105.7908,105.8279,7804.0
2020-11-03 13:50:00,114.12,114.24,114.11,114.23,6067.0,105.8279,105.9391,105.8186,105.9299,6067.0
2020-11-03 13:55:00,114.26,114.35,114.19,114.24,7430.0,105.9577,106.0412,105.8928,105.9391,7430.0
2020-11-03 14:00:00,114.24,114.4,114.19,114.28,10636.0,105.9391,106.0875,105.8928,105.9762,10636.0
2020-11-03 14:05:00,114.29,114.41,114.25,114.34,8267.0,105.9855,106.0968,105.9484,106.0319,8267.0
2020-11-03 14:10:00,114.38,114.46,114.29,114.4,8948.0,106.069,106.1432,105.9855,106.0875,8948.0
2020-11-03 14:15:00,114.38,114.42,114.2,114.29,6363.0,106.069,106.1061,105.9021,105.9855,6363.0
2020-11-03 14:20:00,114.3,114.34,114.03,114.04,9146.0,105.9948,106.0319,105.7444,105.7537,9146.0
2020-11-03 14:25:00,114.02,114.15,114.02,114.11,7148.0,105.7351,105.8557,105.7351,105.8186,7148.0
2020-11-03 14:30:00,114.18,114.44,114.18,114.36,11569.0,105.8835,106.1246,105.8835,106.0504,11569.0
2020-11-03 14:35:00,114.35,114.44,114.25,114.41,10982.0,106.0412,106.1246,105.9484,106.0968,10982.0
2020-11-03 14:40:00,114.4,114.55,114.39,114.55,7703.0,106.0875,106.2266,106.0782,106.2266,7703.0
2020-11-03 14:45:00,114.59,114.64,114.5,114.59,6746.0,106.2637,106.3101,106.1803,106.2637,6746.0
2020-11-03 14:50:00,114.61,114.61,114.35,114.44,7062.0,106.2823,106.2823,106.0412,106.1246,7062.0
2020-11-03 14:55:00,114.41,114.44,114.35,114.4,4981.0,106.0968,106.1246,106.0412,106.0875,4981.0
2020-11-03 15:00:00,114.41,114.43,114.2,114.37,11978.0,106.0968,106.1153,105.9021,106.0597,11978.0
2020-11-03 15:05:00,114.35,114.37,114.2,114.22,7008.0,106.0412,106.0597,105.9021,105.9206,7008.0
2020-11-03 15:10:00,114.27,114.49,114.25,114.48,15677.0,105.967,106.171,105.9484,106.1617,15677.0
2020-11-03 15:15:00,114.46,114.57,114.44,114.57,8083.0,106.1432,106.2452,106.1246,106.2452,8083.0
2020-11-03 15:20:00,114.58,114.67,114.39,114.49,18308.0,106.2544,106.3379,106.0782,106.171,18308.0
2020-11-03 15:25:00,114.52,114.68,114.48,114.6,17553.0,106.1988,106.3472,106.1617,106.273,17553.0
2020-11-03 15:30:00,114.62,115.02,114.61,114.94,22231.0,106.2915,106.6625,106.2823,106.5883,22231.0
2020-11-03 15:35:00,114.93,115.0,114.8,114.81,20633.0,106.579,106.6439,106.4585,106.4677,20633.0
2020-11-03 15:40:00,114.81,114.96,114.75,114.83,29495.0,106.4677,106.6068,106.4121,106.4863,29495.0
2020-11-03 15:45:00,114.86,115.13,114.86,115.13,34740.0,106.5141,106.7645,106.5141,106.7645,34740.0
2020-11-03 15:50:00,115.09,115.13,114.93,115.09,54740.0,106.7274,106.7645,106.579,106.7274,54740.0
2020-11-03 15:55:00,115.09,115.1,114.5,114.68,127475.0,106.7274,106.7367,106.1803,106.3472,127475.0
2020-11-04 09:30:00,114.16,115.69,114.16,115.41,50598.0,105.865,107.2838,105.865,107.0241,50598.0
2020-11-04 09:35:00,115.49,115.69,115.02,115.18,29158.0,107.0983,107.2838,106.6625,106.8108,29158.0
2020-11-04 09:40:00,115.18,116.36,115.16,116.07,20295.0,106.8108,107.9051,106.7923,107.6362,20295.0
2020-11-04 09:45:00,116.23,116.33,115.67,116.15,15554.0,107.7845,107.8773,107.2652,107.7104,15554.0
2020-11-04 09:50:00,116.07,116.18,115.8,115.91,18248.0,107.6362,107.7382,107.3858,107.4878,18248.0
2020-11-04 09:55:00,115.98,116.49,115.79,116.49,18733.0,107.5527,108.0257,107.3765,108.0257,18733.0
2020-11-04 10:00:00,116.52,116.81,116.36,116.74,10967.0,108.0535,108.3224,107.9051,108.2575,10967.0
2020-11-04 10:05:00,116.8,117.19,116.67,116.85,21527.0,108.3131,108.6748,108.1926,108.3595,21527.0
2020-11-04 10:10:00,116.85,116.92,116.44,116.58,16561.0,108.3595,108.4244,107.9793,108.1091,16561.0
2020-11-04 10:15:00,116.51,117.26,116.5,116.93,35414.0,108.0442,108.7397,108.0349,108.4337,35414.0
2020-11-04 10:20:00,116.92,116.96,116.47,116.65,17167.0,108.4244,108.4615,108.0071,108.174,17167.0
2020-11-04 10:25:00,116.58,116.58,116.24,116.33,17195.0,108.1091,108.1091,107.7938,107.8773,17195.0
2020-11-04 10:30:00,116.31,116.48,116.09,116.21,11228.0,107.8587,108.0164,107.6547,107.766,11228.0
2020-11-04 10:35:00,116.23,116.29,115.92,116.07,8011.0,107.7845,107.8402,107.4971,107.6362,8011.0
2020-11-04 10:40:00,116.08,116.15,115.95,116.02,5162.0,107.6454,107.7104,107.5249,107.5898,5162.0
2020-11-04 10:45:00,116.02,116.15,115.92,116.01,8929.0,107.5898,107.7104,107.4971,107.5805,8929.0
2020-11-04 10:50:00,115.97,116.17,115.89,116.17,18006.0,107.5434,107.7289,107.4693,107.7289,18006.0
2020-11-04 10:55:00,116.18,116.3,116.16,116.28,14886.0,107.7382,107.8495,107.7196,107.8309,14886.0
2020-11-04 11:00:00,116.29,116.4,116.12,116.39,8450.0,107.8402,107.9422,107.6825,107.9329,8450.0
2020-11-04 11:05:00,116.39,116.47,116.31,116.46,6114.0,107.9329,108.0071,107.8587,107.9978,6114.0
2020-11-04 11:10:00,116.49,116.64,116.37,116.56,9915.0,108.0257,108.1648,107.9144,108.0906,9915.0
2020-11-04 11:15:00,116.57,116.83,116.37,116.76,12537.0,108.0998,108.341,107.9144,108.276,12537.0
2020-11-04 11:20:00,116.74,116.95,116.6,116.82,8626.0,108.2575,108.4522,108.1277,108.3317,8626.0
2020-11-04 11:25:00,116.84,117.08,116.81,117.08,14582.0,108.3502,108.5728,108.3224,108.5728,14582.0
2020-11-04 11:30:00,117.04,117.34,117.03,117.12,18723.0,108.5357,108.8139,108.5264,108.6099,18723.0
2020-11-04 11:35:00,117.11,117.22,116.95,117.03,9488.0,108.6006,108.7026,108.4522,108.5264,9488.0
2020-11-04 11:40:00,117.06,117.15,116.66,116.72,7887.0,108.5542,108.6377,108.1833,108.2389,7887.0
2020-11-04 11:45:00,116.8,116.8,116.61,116.69,5517.0,108.3131,108.3131,108.1369,108.2111,5517.0
2020-11-04 11:50:00,116.79,116.89,116.75,116.89,6785.0,108.3039,108.3966,108.2668,108.3966,6785.0
2020-11-04 11:55:00,116.99,117.6,116.99,117.5,37559.0,108.4893,109.055,108.4893,108.9623,37559.0
2020-11-04 12:00:00,117.49,117.66,117.47,117.64,5649.0,108.953,109.1106,108.9344,109.0921,5649.0
2020-11-04 12:05:00,117.64,117.69,117.39,117.53,15454.0,109.0921,109.1385,108.8603,108.9901,15454.0
2020-11-04 12:10:00,117.52,117.66,117.51,117.54,5284.0,108.9808,109.1106,108.9715,108.9994,5284.0
2020-11-04 12:15:00,117.52,117.7,117.51,117.62,7437.0,108.9808,109.1477,108.9715,109.0735,7437.0
2020-11-04 12:20:00,117.69,118.1,117.65,118.1,20799.0,109.1385,109.5187,109.1014,109.5187,20799.0
2020-11-04 12:25:00,118.03,118.18,117.7,117.7,6355.0,109.4538,109.5929,109.1477,109.1477,6355.0
2020-11-04 12:30:00,117.75,117.94,117.72,117.88,6042.0,109.1941,109.3703,109.1663,109.3147,6042.0
2020-11-04 12:35:00,117.82,117.96,117.73,117.85,7601.0,109.259,109.3888,109.1756,109.2868,7601.0
2020-11-04 12:40:00,117.8,117.98,117.78,117.88,8357.0,109.2405,109.4074,109.2219,109.3147,8357.0
2020-11-04 12:45:00,117.88,117.88,117.57,117.67,7372.0,109.3147,109.3147,109.0272,109.1199,7372.0
2020-11-04 12:50:00,117.68,117.72,117.6,117.64,3435.0,109.1292,109.1663,109.055,109.0921,3435.0
2020-11-04 12:55:00,117.62,117.79,117.62,117.71,4565.0,109.0735,109.2312,109.0735,109.157,4565.0
2020-11-04 13:00:00,117.74,117.76,117.5,117.56,11441.0,109.1848,109.2034,108.9623,109.0179,11441.0
2020-11-04 13:05:00,117.51,117.57,117.41,117.46,7821.0,108.9715,109.0272,108.8788,108.9252,7821.0
2020-11-04 13:10:00,117.46,117.49,117.26,117.29,9237.0,108.9252,108.953,108.7397,108.7675,9237.0
2020-11-04 13:15:00,117.22,117.25,117.01,117.11,9805.0,108.7026,108.7304,108.5079,108.6006,9805.0
2020-11-04 13:20:00,117.08,117.2,116.99,117.2,7824.0,108.5728,108.6841,108.4893,108.6841,7824.0
2020-11-04 13:25:00,117.2,117.2,116.95,117.08,8656.0,108.6841,108.6841,108.4522,108.5728,8656.0
2020-11-04 13:30:00,117.12,117.44,117.12,117.44,5724.0,108.6099,108.9066,108.6099,108.9066,5724.0
2020-11-04 13:35:00,117.44,117.5,117.29,117.29,7922.0,108.9066,108.9623,108.7675,108.7675,7922.0
2020-11-04 13:40:00,117.29,117.34,116.99,117.07,13464.0,108.7675,108.8139,108.4893,108.5635,13464.0
2020-11-04 13:45:00,117.11,117.22,117.05,117.09,5693.0,108.6006,108.7026,108.545,108.5821,5693.0
2020-11-04 13:50:00,117.12,117.38,117.11,117.31,6702.0,108.6099,108.851,108.6006,108.7861,6702.0
2020-11-04 13:55:00,117.34,117.37,117.08,117.15,7873.0,108.8139,108.8417,108.5728,108.6377,7873.0
2020-11-04 14:00:00,117.22,117.41,117.1,117.13,9212.0,108.7026,108.8788,108.5913,108.6192,9212.0
2020-11-04 14:05:00,117.11,117.27,117.08,117.1,7318.0,108.6006,108.749,108.5728,108.5913,7318.0
2020-11-04 14:10:00,117.15,117.2,117.02,117.08,9958.0,108.6377,108.6841,108.5171,108.5728,9958.0
2020-11-04 14:15:00,117.04,117.12,116.86,117.0,5845.0,108.5357,108.6099,108.3688,108.4986,5845.0
2020-11-04 14:20:00,116.96,117.13,116.96,117.06,8550.0,108.4615,108.6192,108.4615,108.5542,8550.0
2020-11-04 14:25:00,117.08,117.08,116.92,116.97,10083.0,108.5728,108.5728,108.4244,108.4708,10083.0
2020-11-04 14:30:00,116.99,117.02,116.86,116.9,9721.0,108.4893,108.5171,108.3688,108.4059,9721.0
2020-11-04 14:35:00,116.93,117.07,116.9,116.92,6836.0,108.4337,108.5635,108.4059,108.4244,6836.0
2020-11-04 14:40:00,116.91,116.93,116.76,116.84,6034.0,108.4151,108.4337,108.276,108.3502,6034.0
2020-11-04 14:45:00,116.88,116.93,116.66,116.76,8872.0,108.3873,108.4337,108.1833,108.276,8872.0
2020-11-04 14:50:00,116.74,116.89,116.73,116.73,6215.0,108.2575,108.3966,108.2482,108.2482,6215.0
2020-11-04 14:55:00,116.72,116.83,116.68,116.77,7129.0,108.2389,108.341,108.2019,108.2853,7129.0
2020-11-04 15:00:00,116.79,116.86,116.3,116.42,13099.0,108.3039,108.3688,107.8495,107.9607,13099.0
2020-11-04 15:05:00,116.42,116.49,116.31,116.45,4644.0,107.9607,108.0257,107.8587,107.9886,4644.0
2020-11-04 15:10:00,116.42,116.49,116.37,116.37,8129.0,107.9607,108.0257,107.9144,107.9144,8129.0
2020-11-04 15:15:00,116.37,116.39,116.32,116.38,8288.0,107.9144,107.9329,107.868,107.9236,8288.0
2020-11-04 15:20:00,116.35,116.46,116.34,116.43,7680.0,107.8958,107.9978,107.8866,107.97,7680.0
2020-11-04 15:25:00,116.41,116.46,116.15,116.27,12600.0,107.9515,107.9978,107.7104,107.8216,12600.0
2020-11-04 15:30:00,116.29,116.49,116.23,116.49,27581.0,107.8402,108.0257,107.7845,108.0257,27581.0
2020-11-04 15:35:00,116.48,116.53,116.12,116.18,52383.0,108.0164,108.0628,107.6825,107.7382,52383.0
2020-11-04 15:40:00,116.16,116.18,115.99,116.12,26201.0,107.7196,107.7382,107.562,107.6825,26201.0
2020-11-04 15:45:00,116.1,116.24,115.96,116.07,43951.0,107.664,107.7938,107.5342,107.6362,43951.0
2020-11-04 15:50:00,116.01,116.27,115.86,116.22,46488.0,107.5805,107.8216,107.4414,107.7753,46488.0
2020-11-04 15:55:00,116.19,116.34,115.93,116.05,203262.0,107.7475,107.8866,107.5063,107.6176,203262.0
2020-11-05 09:30:00,117.92,118.44,117.36,117.58,56070.0,109.3518,109.834,108.8324,109.0365,56070.0
2020-11-05 09:35:00,117.49,117.6,117.06,117.44,18706.0,108.953,109.055,108.5542,108.9066,18706.0
2020-11-05 09:40:00,117.44,117.64,117.07,117.64,10112.0,108.9066,109.0921,108.5635,109.0921,10112.0
2020-11-05 09:45:00,117.7,117.92,117.61,117.84,6663.0,109.1477,109.3518,109.0643,109.2776,6663.0
2020-11-05 09:50:00,117.73,118.2,117.73,118.14,10752.0,109.1756,109.6114,109.1756,109.5558,10752.0
2020-11-05 09:55:00,118.16,118.18,117.73,117.82,8080.0,109.5743,109.5929,109.1756,109.259,8080.0
2020-11-05 10:00:00,117.86,118.1,117.75,117.75,8810.0,109.2961,109.5187,109.1941,109.1941,8810.0
2020-11-05 10:05:00,117.72,118.0,117.72,117.94,7694.0,109.1663,109.4259,109.1663,109.3703,7694.0
2020-11-05 10:10:00,117.9,118.19,117.89,118.1,12278.0,109.3332,109.6021,109.3239,109.5187,12278.0
2020-11-05 10:15:00,118.12,118.26,117.95,118.26,18359.0,109.5372,109.667,109.3796,109.667,18359.0
2020-11-05 10:20:00,118.24,118.4,118.13,118.23,14135.0,109.6485,109.7969,109.5465,109.6392,14135.0
2020-11-05 10:25:00,118.2,118.2,118.02,118.11,12944.0,109.6114,109.6114,109.4445,109.5279,12944.0
2020-11-05 10:30:00,118.08,118.08,117.94,117.98,6134.0,109.5001,109.5001,109.3703,109.4074,6134.0
2020-11-05 10:35:00,117.98,118.26,117.88,118.21,7245.0,109.4074,109.667,109.3147,109.6207,7245.0
2020-11-05 10:40:00,118.29,118.59,118.29,118.56,17188.0,109.6949,109.9731,109.6949,109.9452,17188.0
2020-11-05 10:45:00,118.6,118.91,118.59,118.87,16621.0,109.9823,110.2698,109.9731,110.2327,16621.0
2020-11-05 10:50:00,118.85,119.03,118.84,118.95,21447.0,110.2142,110.3811,110.2049,110.3069,21447.0
2020-11-05 10:55:00,118.92,119.04,118.83,119.04,14467.0,110.2791,110.3904,110.1956,110.3904,14467.0
2020-11-05 11:00:00,119.13,119.19,119.02,119.13,19348.0,110.4738,110.5295,110.3718,110.4738,19348.0
2020-11-05 11:05:00,119.15,119.16,119.0,119.16,14190.0,110.4924,110.5017,110.3533,110.5017,14190.0
2020-11-05 11:10:00,119.15,119.25,118.8,119.22,16272.0,110.4924,110.5851,110.1678,110.5573,16272.0
2020-11-05 11:15:00,119.16,119.37,119.15,119.27,21687.0,110.5017,110.6964,110.4924,110.6037,21687.0
2020-11-05 11:20:00,119.29,119.29,119.06,119.12,20754.0,110.6222,110.6222,110.4089,110.4646,20754.0
2020-11-05 11:25:00,119.16,119.34,119.0,119.24,21410.0,110.5017,110.6686,110.3533,110.5758,21410.0
2020-11-05 11:30:00,119.25,119.28,119.02,119.09,20235.0,110.5851,110.6129,110.3718,110.4367,20235.0
2020-11-05 11:35:00,119.12,119.15,118.89,119.01,24834.0,110.4646,110.4924,110.2513,110.3625,24834.0
2020-11-05 11:40:00,119.05,119.19,118.9,118.97,21082.0,110.3996,110.5295,110.2605,110.3255,21082.0
2020-11-05 11:45:00,118.9,119.13,118.9,119.13,11735.0,110.2605,110.4738,110.2605,110.4738,11735.0
2020-11-05 11:50:00,119.13,119.26,119.08,119.1,16569.0,110.4738,110.5944,110.4275,110.446,16569.0
2020-11-05 11:55:00,119.14,119.19,119.0,119.13,12656.0,110.4831,110.5295,110.3533,110.4738,12656.0
2020-11-05 12:00:00,119.15,119.19,119.04,119.16,14224.0,110.4924,110.5295,110.3904,110.5017,14224.0
2020-11-05 12:05:00,119.15,119.19,119.0,119.16,16484.0,110.4924,110.5295,110.3533,110.5017,16484.0
2020-11-05 12:10:00,119.19,119.25,119.16,119.21,8764.0,110.5295,110.5851,110.5017,110.548,8764.0
2020-11-05 12:15:00,119.23,119.27,118.65,118.66,24333.0,110.5666,110.6037,110.0287,110.038,24333.0
2020-11-05 12:20:00,118.64,118.68,118.55,118.67,12909.0,110.0194,110.0565,109.936,110.0473,12909.0
2020-11-05 12:25:00,118.63,118.68,118.58,118.6,27273.0,110.0102,110.0565,109.9638,109.9823,27273.0
2020-11-05 12:30:00,118.63,118.94,118.63,118.81,10797.0,110.0102,110.2976,110.0102,110.1771,10797.0
2020-11-05 12:35:00,118.86,119.15,118.85,119.04,15106.0,110.2234,110.4924,110.2142,110.3904,15106.0
2020-11-05 12:40:00,119.02,119.18,119.0,119.18,4054.0,110.3718,110.5202,110.3533,110.5202,4054.0
2020-11-05 12:45:00,119.18,119.25,119.03,119.11,17656.0,110.5202,110.5851,110.3811,110.4553,17656.0
2020-11-05 12:50:00,119.14,119.22,119.12,119.21,17333.0,110.4831,110.5573,110.4646,110.548,17333.0
2020-11-05 12:55:00,119.21,119.29,119.2,119.29,10277.0,110.548,110.6222,110.5387,110.6222,10277.0
2020-11-05 13:00:00,119.34,119.53,119.33,119.52,13275.0,110.6686,110.8448,110.6593,110.8355,13275.0
2020-11-05 13:05:00,119.54,119.67,119.54,119.63,10968.0,110.854,110.9746,110.854,110.9375,10968.0
2020-11-05 13:10:00,119.65,119.77,119.63,119.75,8733.0,110.956,111.0673,110.9375,111.0488,8733.0
2020-11-05 13:15:00,119.73,119.73,119.6,119.65,18506.0,111.0302,111.0302,110.9097,110.956,18506.0
2020-11-05 13:20:00,119.68,119.68,119.53,119.6,11737.0,110.9839,110.9839,110.8448,110.9097,11737.0
2020-11-05 13:25:00,119.63,119.63,119.46,119.61,12934.0,110.9375,110.9375,110.7799,110.919,12934.0
2020-11-05 13:30:00,119.62,119.84,119.62,119.82,15565.0,110.9282,111.1322,110.9282,111.1137,15565.0
2020-11-05 13:35:00,119.79,119.85,119.75,119.85,21254.0,111.0859,111.1415,111.0488,111.1415,21254.0
2020-11-05 13:40:00,119.82,119.97,119.82,119.97,13854.0,111.1137,111.2528,111.1137,111.2528,13854.0
2020-11-05 13:45:00,119.97,119.97,119.89,119.94,13146.0,111.2528,111.2528,111.1786,111.225,13146.0
2020-11-05 13:50:00,119.95,119.96,119.8,119.89,16585.0,111.2342,111.2435,111.0951,111.1786,16585.0
2020-11-05 13:55:00,119.88,120.23,119.88,120.23,40262.0,111.1693,111.4939,111.1693,111.4939,40262.0
2020-11-05 14:00:00,120.2,120.47,120.18,120.47,32380.0,111.4661,111.7165,111.4475,111.7165,32380.0
2020-11-05 14:05:00,120.53,120.53,120.23,120.35,36957.0,111.7721,111.7721,111.4939,111.6052,36957.0
2020-11-05 14:10:00,120.38,120.5,120.12,120.15,24965.0,111.633,111.7443,111.3919,111.4197,24965.0
2020-11-05 14:15:00,120.16,120.49,120.16,120.48,32264.0,111.429,111.735,111.429,111.7257,32264.0
2020-11-05 14:20:00,120.49,120.49,120.2,120.47,36191.0,111.735,111.735,111.4661,111.7165,36191.0
2020-11-05 14:25:00,120.49,120.51,120.31,120.46,25632.0,111.735,111.7536,111.5681,111.7072,25632.0
2020-11-05 14:30:00,120.43,120.6,120.4,120.52,24458.0,111.6794,111.837,111.6516,111.7628,24458.0
2020-11-05 14:35:00,120.53,120.55,120.2,120.26,22292.0,111.7721,111.7907,111.4661,111.5217,22292.0
2020-11-05 14:40:00,120.29,120.43,120.27,120.42,16772.0,111.5495,111.6794,111.531,111.6701,16772.0
2020-11-05 14:45:00,120.41,120.41,120.19,120.24,27153.0,111.6608,111.6608,111.4568,111.5032,27153.0
2020-11-05 14:50:00,120.21,120.3,120.13,120.3,13393.0,111.4754,111.5588,111.4012,111.5588,13393.0
2020-11-05 14:55:00,120.26,120.35,120.15,120.33,18511.0,111.5217,111.6052,111.4197,111.5866,18511.0
2020-11-05 15:00:00,120.35,120.35,120.2,120.3,25314.0,111.6052,111.6052,111.4661,111.5588,25314.0
2020-11-05 15:05:00,120.3,120.45,120.27,120.35,28821.0,111.5588,111.6979,111.531,111.6052,28821.0
2020-11-05 15:10:00,120.36,120.47,120.26,120.33,17857.0,111.6145,111.7165,111.5217,111.5866,17857.0
2020-11-05 15:15:00,120.33,120.33,120.15,120.27,24975.0,111.5866,111.5866,111.4197,111.531,24975.0
2020-11-05 15:20:00,120.24,120.33,120.24,120.33,20860.0,111.5032,111.5866,111.5032,111.5866,20860.0
2020-11-05 15:25:00,120.34,120.34,120.24,120.28,25299.0,111.5959,111.5959,111.5032,111.5403,25299.0
2020-11-05 15:30:00,120.3,120.41,120.12,120.15,24771.0,111.5588,111.6608,111.3919,111.4197,24771.0
2020-11-05 15:35:00,120.17,120.2,119.86,119.87,26428.0,111.4383,111.4661,111.1508,111.1601,26428.0
2020-11-05 15:40:00,119.89,120.05,119.86,119.89,33970.0,111.1786,111.327,111.1508,111.1786,33970.0
2020-11-05 15:45:00,119.88,119.93,119.76,119.91,43820.0,111.1693,111.2157,111.0581,111.1972,43820.0
2020-11-05 15:50:00,119.92,120.1,119.83,120.08,62873.0,111.2064,111.3733,111.123,111.3548,62873.0
2020-11-05 15:55:00,120.07,120.08,119.69,119.69,150317.0,111.3455,111.3548,110.9931,110.9931,150317.0
2020-11-06 09:30:00,120.0,120.36,119.05,119.81,63018.0,111.2806,111.6145,110.3996,111.1044,63018.0
2020-11-06 09:35:00,119.77,119.83,119.24,119.66,19441.0,111.0673,111.123,110.5758,110.9653,19441.0
2020-11-06 09:40:00,119.58,119.94,119.55,119.63,9518.0,110.8911,111.225,110.8633,110.9375,9518.0
2020-11-06 09:45:00,119.5,119.85,119.43,119.54,15521.0,110.8169,111.1415,110.752,110.854,15521.0
2020-11-06 09:50:00,119.63,119.69,119.38,119.58,10421.0,110.9375,110.9931,110.7057,110.8911,10421.0
2020-11-06 09:55:00,119.58,119.8,119.39,119.69,8917.0,110.8911,111.0951,110.7149,110.9931,8917.0
2020-11-06 10:00:00,119.72,119.79,119.41,119.58,13772.0,111.021,111.0859,110.7335,110.8911,13772.0
2020-11-06 10:05:00,119.4,119.77,119.31,119.69,8082.0,110.7242,111.0673,110.6408,110.9931,8082.0
2020-11-06 10:10:00,119.69,120.04,119.63,120.02,13453.0,110.9931,111.3177,110.9375,111.2992,13453.0
2020-11-06 10:15:00,119.99,119.99,119.56,119.56,5509.0,111.2713,111.2713,110.8726,110.8726,5509.0
2020-11-06 10:20:00,119.55,119.77,119.46,119.73,6464.0,110.8633,111.0673,110.7799,111.0302,6464.0
2020-11-06 10:25:00,119.71,119.86,119.51,119.61,9682.0,111.0117,111.1508,110.8262,110.919,9682.0
2020-11-06 10:30:00,119.59,119.6,119.11,119.18,4973.0,110.9004,110.9097,110.4553,110.5202,4973.0
2020-11-06 10:35:00,119.19,119.26,119.05,119.07,6487.0,110.5295,110.5944,110.3996,110.4182,6487.0
2020-11-06 10:40:00,119.12,119.24,119.05,119.07,5790.0,110.4646,110.5758,110.3996,110.4182,5790.0
2020-11-06 10:45:00,119.06,119.46,119.06,119.32,6843.0,110.4089,110.7799,110.4089,110.65,6843.0
2020-11-06 10:50:00,119.34,119.66,119.16,119.58,7677.0,110.6686,110.9653,110.5017,110.8911,7677.0
2020-11-06 10:55:00,119.57,119.65,118.98,119.03,7032.0,110.8819,110.956,110.3347,110.3811,7032.0
2020-11-06 11:00:00,119.11,119.75,119.07,119.7,10367.0,110.4553,111.0488,110.4182,111.0024,10367.0
2020-11-06 11:05:00,119.63,119.92,119.53,119.75,9180.0,110.9375,111.2064,110.8448,111.0488,9180.0
2020-11-06 11:10:00,119.85,119.92,119.68,119.92,9441.0,111.1415,111.2064,110.9839,111.2064,9441.0
2020-11-06 11:15:00,119.89,120.3,119.89,120.16,18721.0,111.1786,111.5588,111.1786,111.429,18721.0
2020-11-06 11:20:00,120.1,120.14,119.85,119.93,5639.0,111.3733,111.4104,111.1415,111.2157,5639.0
2020-11-06 11:25:00,119.93,120.06,119.88,119.96,9233.0,111.2157,111.3363,111.1693,111.2435,9233.0
2020-11-06 11:30:00,120.0,120.1,119.91,120.05,7923.0,111.2806,111.3733,111.1972,111.327,7923.0
2020-11-06 11:35:00,120.01,120.1,120.01,120.09,6216.0,111.2899,111.3733,111.2899,111.3641,6216.0
2020-11-06 11:40:00,120.06,120.12,120.05,120.09,9236.0,111.3363,111.3919,111.327,111.3641,9236.0
2020-11-06 11:45:00,120.07,120.07,119.75,119.78,8230.0,111.3455,111.3455,111.0488,111.0766,8230.0
2020-11-06 11:50:00,119.84,120.14,119.77,119.82,4396.0,111.1322,111.4104,111.0673,111.1137,4396.0
2020-11-06 11:55:00,119.84,119.91,119.68,119.91,5676.0,111.1322,111.1972,110.9839,111.1972,5676.0
2020-11-06 12:00:00,119.91,119.98,119.87,119.87,4958.0,111.1972,111.2621,111.1601,111.1601,4958.0
2020-11-06 12:05:00,119.76,119.9,119.58,119.59,11928.0,111.0581,111.1879,110.8911,110.9004,11928.0
2020-11-06 12:10:00,119.55,119.75,119.55,119.71,4691.0,110.8633,111.0488,110.8633,111.0117,4691.0
2020-11-06 12:15:00,119.68,119.73,119.6,119.69,4820.0,110.9839,111.0302,110.9097,110.9931,4820.0
2020-11-06 12:20:00,119.72,119.82,119.56,119.57,6105.0,111.021,111.1137,110.8726,110.8819,6105.0
2020-11-06 12:25:00,119.49,119.56,119.35,119.47,6200.0,110.8077,110.8726,110.6778,110.7891,6200.0
2020-11-06 12:30:00,119.51,119.51,119.27,119.28,3350.0,110.8262,110.8262,110.6037,110.6129,3350.0
2020-11-06 12:35:00,119.24,119.35,119.13,119.13,3027.0,110.5758,110.6778,110.4738,110.4738,3027.0
2020-11-06 12:40:00,119.2,119.24,119.13,119.24,5048.0,110.5387,110.5758,110.4738,110.5758,5048.0
2020-11-06 12:45:00,119.28,119.42,119.27,119.3,5337.0,110.6129,110.7428,110.6037,110.6315,5337.0
2020-11-06 12:50:00,119.36,119.48,119.36,119.47,4655.0,110.6871,110.7984,110.6871,110.7891,4655.0
2020-11-06 12:55:00,119.46,119.46,119.28,119.3,4841.0,110.7799,110.7799,110.6129,110.6315,4841.0
2020-11-06 13:00:00,119.31,119.36,119.2,119.2,4424.0,110.6408,110.6871,110.5387,110.5387,4424.0
2020-11-06 13:05:00,119.15,119.26,119.14,119.26,3855.0,110.4924,110.5944,110.4831,110.5944,3855.0
2020-11-06 13:10:00,119.23,119.36,119.19,119.33,3926.0,110.5666,110.6871,110.5295,110.6593,3926.0
2020-11-06 13:15:00,119.32,119.43,119.22,119.42,11345.0,110.65,110.752,110.5573,110.7428,11345.0
2020-11-06 13:20:00,119.44,119.49,119.23,119.27,12870.0,110.7613,110.8077,110.5666,110.6037,12870.0
2020-11-06 13:25:00,119.27,119.4,119.25,119.3,4393.0,110.6037,110.7242,110.5851,110.6315,4393.0
2020-11-06 13:30:00,119.27,119.33,119.21,119.28,5900.0,110.6037,110.6593,110.548,110.6129,5900.0
2020-11-06 13:35:00,119.3,119.46,119.3,119.44,4570.0,110.6315,110.7799,110.6315,110.7613,4570.0
2020-11-06 13:40:00,119.44,119.46,119.19,119.22,7429.0,110.7613,110.7799,110.5295,110.5573,7429.0
2020-11-06 13:45:00,119.23,119.29,119.19,119.26,4902.0,110.5666,110.6222,110.5295,110.5944,4902.0
2020-11-06 13:50:00,119.24,119.35,119.24,119.35,5363.0,110.5758,110.6778,110.5758,110.6778,5363.0
2020-11-06 13:55:00,119.36,119.41,119.21,119.27,5159.0,110.6871,110.7335,110.548,110.6037,5159.0
2020-11-06 14:00:00,119.29,119.33,119.2,119.23,4183.0,110.6222,110.6593,110.5387,110.5666,4183.0
2020-11-06 14:05:00,119.26,119.35,119.21,119.35,5791.0,110.5944,110.6778,110.548,110.6778,5791.0
2020-11-06 14:10:00,119.39,119.48,119.39,119.45,6271.0,110.7149,110.7984,110.7149,110.7706,6271.0
2020-11-06 14:15:00,119.45,119.62,119.43,119.6,6855.0,110.7706,110.9282,110.752,110.9097,6855.0
2020-11-06 14:20:00,119.54,119.55,119.47,119.51,6157.0,110.854,110.8633,110.7891,110.8262,6157.0
2020-11-06 14:25:00,119.53,119.71,119.46,119.55,5422.0,110.8448,111.0117,110.7799,110.8633,5422.0
2020-11-06 14:30:00,119.54,119.56,119.39,119.42,4913.0,110.854,110.8726,110.7149,110.7428,4913.0
2020-11-06 14:35:00,119.42,119.42,119.22,119.23,8151.0,110.7428,110.7428,110.5573,110.5666,8151.0
2020-11-06 14:40:00,119.26,119.34,119.19,119.19,8956.0,110.5944,110.6686,110.5295,110.5295,8956.0
2020-11-06 14:45:00,119.23,119.3,119.19,119.21,4613.0,110.5666,110.6315,110.5295,110.548,4613.0
2020-11-06 14:50:00,119.24,119.28,119.17,119.24,4533.0,110.5758,110.6129,110.5109,110.5758,4533.0
2020-11-06 14:55:00,119.2,119.28,119.15,119.23,10202.0,110.5387,110.6129,110.4924,110.5666,10202.0
2020-11-06 15:00:00,119.2,119.23,118.96,119.06,7750.0,110.5387,110.5666,110.3162,110.4089,7750.0
2020-11-06 15:05:00,119.01,119.03,118.91,119.0,6297.0,110.3625,110.3811,110.2698,110.3533,6297.0
2020-11-06 15:10:00,119.0,119.09,118.95,119.09,6646.0,110.3533,110.4367,110.3069,110.4367,6646.0
2020-11-06 15:15:00,119.07,119.08,118.94,119.07,9435.0,110.4182,110.4275,110.2976,110.4182,9435.0
2020-11-06 15:20:00,119.05,119.18,119.02,119.14,7299.0,110.3996,110.5202,110.3718,110.4831,7299.0
2020-11-06 15:25:00,119.13,119.28,119.09,119.19,6696.0,110.4738,110.6129,110.4367,110.5295,6696.0
2020-11-06 15:30:00,119.2,119.45,119.2,119.45,10911.0,110.5387,110.7706,110.5387,110.7706,10911.0
2020-11-06 15:35:00,119.42,119.5,119.28,119.42,29756.0,110.7428,110.8169,110.6129,110.7428,29756.0
2020-11-06 15:40:00,119.44,119.6,119.42,119.56,10708.0,110.7613,110.9097,110.7428,110.8726,10708.0
2020-11-06 15:45:00,119.59,119.84,119.59,119.71,19314.0,110.9004,111.1322,110.9004,111.0117,19314.0
2020-11-06 15:50:00,119.74,119.87,119.64,119.67,26545.0,111.0395,111.1601,110.9468,110.9746,26545.0
2020-11-06 15:55:00,119.62,119.66,119.17,119.3,81797.0,110.9282,110.9653,110.5109,110.6315,81797.0
2020-11-09 09:30:00,123.49,124.99,123.43,124.65,137132.0,114.517,115.908,114.4614,115.5927,137132.0
2020-11-09 09:35:00,124.5,125.33,123.68,123.91,64193.0,115.4536,116.2233,114.6932,114.9065,64193.0
2020-11-09 09:40:00,123.98,124.52,123.84,124.37,19972.0,114.9714,115.4722,114.8416,115.3331,19972.0
2020-11-09 09:45:00,124.34,124.92,124.34,124.58,27222.0,115.3053,115.8431,115.3053,115.5278,27222.0
2020-11-09 09:50:00,124.53,124.53,124.12,124.32,27532.0,115.4815,115.4815,115.1012,115.2867,27532.0
2020-11-09 09:55:00,124.37,124.78,123.94,124.0,24586.0,115.3331,115.7133,114.9343,114.99,24586.0
2020-11-09 10:00:00,124.19,125.56,124.07,125.5,31108.0,115.1662,116.4366,115.0549,116.381,31108.0
2020-11-09 10:05:00,125.47,125.54,124.67,124.8,28513.0,116.3532,116.4181,115.6113,115.7318,28513.0
2020-11-09 10:10:00,124.77,125.13,124.52,124.59,17564.0,115.704,116.0379,115.4722,115.5371,17564.0
2020-11-09 10:15:00,124.61,124.75,124.18,124.63,26060.0,115.5556,115.6855,115.1569,115.5742,26060.0
2020-11-09 10:20:00,124.64,124.76,124.34,124.34,18900.0,115.5835,115.6947,115.3053,115.3053,18900.0
2020-11-09 10:25:00,124.29,124.53,123.94,124.18,19706.0,115.2589,115.4815,114.9343,115.1569,19706.0
2020-11-09 10:30:00,124.14,124.26,123.75,123.75,16240.0,115.1198,115.2311,114.7581,114.7581,16240.0
2020-11-09 10:35:00,123.75,123.98,123.13,123.94,29567.0,114.7581,114.9714,114.1832,114.9343,29567.0
2020-11-09 10:40:00,123.92,124.2,123.73,124.03,14576.0,114.9158,115.1754,114.7396,115.0178,14576.0
2020-11-09 10:45:00,124.02,124.24,123.49,123.73,10528.0,115.0085,115.2125,114.517,114.7396,10528.0
2020-11-09 10:50:00,123.79,123.79,123.44,123.74,8939.0,114.7952,114.7952,114.4707,114.7489,8939.0
2020-11-09 10:55:00,123.81,123.99,123.3,123.9,14905.0,114.8138,114.9807,114.3408,114.8972,14905.0
2020-11-09 11:00:00,123.93,124.1,123.32,123.32,15193.0,114.9251,115.0827,114.3594,114.3594,15193.0
2020-11-09 11:05:00,123.43,123.86,123.2,123.79,15010.0,114.4614,114.8601,114.2481,114.7952,15010.0
2020-11-09 11:10:00,123.85,123.99,123.38,123.54,9234.0,114.8509,114.9807,114.415,114.5634,9234.0
2020-11-09 11:15:00,123.56,123.83,123.34,123.56,10798.0,114.5819,114.8323,114.3779,114.5819,10798.0
2020-11-09 11:20:00,123.52,123.94,123.48,123.84,13966.0,114.5448,114.9343,114.5078,114.8416,13966.0
2020-11-09 11:25:00,123.74,123.87,123.41,123.83,11593.0,114.7489,114.8694,114.4428,114.8323,11593.0
2020-11-09 11:30:00,123.92,124.1,123.55,123.59,17313.0,114.9158,115.0827,114.5727,114.6098,17313.0
2020-11-09 11:35:00,123.5,123.59,123.29,123.47,13107.0,114.5263,114.6098,114.3316,114.4985,13107.0
2020-11-09 11:40:00,123.43,123.59,123.3,123.56,9187.0,114.4614,114.6098,114.3408,114.5819,9187.0
2020-11-09 11:45:00,123.67,123.84,123.47,123.72,4837.0,114.6839,114.8416,114.4985,114.7303,4837.0
2020-11-09 11:50:00,123.72,123.76,123.37,123.55,11860.0,114.7303,114.7674,114.4057,114.5727,11860.0
2020-11-09 11:55:00,123.53,123.72,123.51,123.57,4857.0,114.5541,114.7303,114.5356,114.5912,4857.0
2020-11-09 12:00:00,123.61,123.89,123.5,123.58,5857.0,114.6283,114.888,114.5263,114.6005,5857.0
2020-11-09 12:05:00,123.59,123.89,123.59,123.83,9689.0,114.6098,114.888,114.6098,114.8323,9689.0
2020-11-09 12:10:00,123.75,123.82,123.48,123.48,5743.0,114.7581,114.823,114.5078,114.5078,5743.0
2020-11-09 12:15:00,123.55,123.76,123.45,123.68,7407.0,114.5727,114.7674,114.4799,114.6932,7407.0
2020-11-09 12:20:00,123.71,123.99,123.71,123.98,8172.0,114.721,114.9807,114.721,114.9714,8172.0
2020-11-09 12:25:00,123.97,124.22,123.97,124.06,8829.0,114.9621,115.194,114.9621,115.0456,8829.0
2020-11-09 12:30:00,123.97,124.1,123.84,124.0,17392.0,114.9621,115.0827,114.8416,114.99,17392.0
2020-11-09 12:35:00,124.08,124.25,124.02,124.12,9192.0,115.0642,115.2218,115.0085,115.1012,9192.0
2020-11-09 12:40:00,124.15,124.18,123.99,124.11,8126.0,115.1291,115.1569,114.9807,115.092,8126.0
2020-11-09 12:45:00,124.14,124.21,123.95,124.03,4778.0,115.1198,115.1847,114.9436,115.0178,4778.0
2020-11-09 12:50:00,124.03,124.16,123.86,124.03,8668.0,115.0178,115.1383,114.8601,115.0178,8668.0
2020-11-09 12:55:00,124.02,124.26,123.91,124.09,7003.0,115.0085,115.2311,114.9065,115.0734,7003.0
2020-11-09 13:00:00,124.14,124.23,123.8,123.85,10123.0,115.1198,115.2033,114.8045,114.8509,10123.0
2020-11-09 13:05:00,123.88,124.05,123.83,123.97,10169.0,114.8787,115.0363,114.8323,114.9621,10169.0
2020-11-09 13:10:00,123.97,124.16,123.93,124.07,11342.0,114.9621,115.1383,114.9251,115.0549,11342.0
2020-11-09 13:15:00,124.08,124.15,123.97,124.09,11486.0,115.0642,115.1291,114.9621,115.0734,11486.0
2020-11-09 13:20:00,124.06,124.06,123.76,123.86,6178.0,115.0456,115.0456,114.7674,114.8601,6178.0
2020-11-09 13:25:00,123.87,124.1,123.83,123.91,6665.0,114.8694,115.0827,114.8323,114.9065,6665.0
2020-11-09 13:30:00,123.84,124.16,123.78,124.1,17051.0,114.8416,115.1383,114.786,115.0827,17051.0
2020-11-09 13:35:00,124.09,124.12,123.8,123.84,11113.0,115.0734,115.1012,114.8045,114.8416,11113.0
2020-11-09 13:40:00,123.85,123.99,123.8,123.96,7433.0,114.8509,114.9807,114.8045,114.9529,7433.0
2020-11-09 13:45:00,123.96,124.14,123.9,124.02,9500.0,114.9529,115.1198,114.8972,115.0085,9500.0
2020-11-09 13:50:00,123.96,124.01,123.73,123.96,9955.0,114.9529,114.9992,114.7396,114.9529,9955.0
2020-11-09 13:55:00,123.9,123.95,123.72,123.73,9094.0,114.8972,114.9436,114.7303,114.7396,9094.0
2020-11-09 14:00:00,123.73,123.92,123.5,123.53,15799.0,114.7396,114.9158,114.5263,114.5541,15799.0
2020-11-09 14:05:00,123.58,123.77,123.55,123.65,11905.0,114.6005,114.7767,114.5727,114.6654,11905.0
2020-11-09 14:10:00,123.57,123.61,123.42,123.49,12785.0,114.5912,114.6283,114.4521,114.517,12785.0
2020-11-09 14:15:00,123.44,123.53,123.29,123.39,14433.0,114.4707,114.5541,114.3316,114.4243,14433.0
2020-11-09 14:20:00,123.3,123.33,123.05,123.18,14752.0,114.3408,114.3687,114.109,114.2296,14752.0
2020-11-09 14:25:00,123.21,123.4,123.13,123.27,11005.0,114.2574,114.4336,114.1832,114.313,11005.0
2020-11-09 14:30:00,123.31,123.32,123.06,123.18,16727.0,114.3501,114.3594,114.1183,114.2296,16727.0
2020-11-09 14:35:00,123.14,123.49,123.14,123.21,8186.0,114.1925,114.517,114.1925,114.2574,8186.0
2020-11-09 14:40:00,123.21,123.53,123.09,123.47,14383.0,114.2574,114.5541,114.1461,114.4985,14383.0
2020-11-09 14:45:00,123.44,123.44,123.09,123.24,11323.0,114.4707,114.4707,114.1461,114.2852,11323.0
2020-11-09 14:50:00,123.24,123.33,122.87,122.94,36837.0,114.2852,114.3687,113.9421,114.007,36837.0
2020-11-09 14:55:00,122.94,123.06,122.73,122.75,26305.0,114.007,114.1183,113.8122,113.8308,26305.0
2020-11-09 15:00:00,122.75,122.8,122.6,122.71,24663.0,113.8308,113.8772,113.6917,113.7937,24663.0
2020-11-09 15:05:00,122.66,122.77,122.42,122.45,23678.0,113.7473,113.8493,113.5248,113.5526,23678.0
2020-11-09 15:10:00,122.54,122.61,122.23,122.33,24309.0,113.6361,113.701,113.3486,113.4413,24309.0
2020-11-09 15:15:00,122.36,122.66,122.15,122.16,21402.0,113.4691,113.7473,113.2744,113.2837,21402.0
2020-11-09 15:20:00,122.11,122.22,121.82,122.0,28189.0,113.2373,113.3393,112.9684,113.1353,28189.0
2020-11-09 15:25:00,122.05,122.12,121.65,121.84,21824.0,113.1817,113.2466,112.8107,112.9869,21824.0
2020-11-09 15:30:00,121.84,122.09,121.8,121.83,23650.0,112.9869,113.2188,112.9498,112.9776,23650.0
2020-11-09 15:35:00,121.87,122.06,121.8,122.06,30664.0,113.0147,113.1909,112.9498,113.1909,30664.0
2020-11-09 15:40:00,122.05,122.06,121.72,121.87,26911.0,113.1817,113.1909,112.8756,113.0147,26911.0
2020-11-09 15:45:00,121.88,121.91,121.67,121.78,40713.0,113.024,113.0518,112.8293,112.9313,40713.0
2020-11-09 15:50:00,121.74,121.74,121.25,121.36,63176.0,112.8942,112.8942,112.4398,112.5418,63176.0
2020-11-09 15:55:00,121.36,121.38,120.75,120.9,107915.0,112.5418,112.5603,111.9761,112.1152,107915.0
2020-11-10 09:30:00,120.9,121.19,120.25,120.73,55044.0,112.1152,112.3841,111.5124,111.9576,55044.0
2020-11-10 09:35:00,120.89,120.89,120.22,120.37,17741.0,112.1059,112.1059,111.4846,111.6237,17741.0
2020-11-10 09:40:00,120.21,120.75,120.16,120.59,15561.0,111.4754,111.9761,111.429,111.8277,15561.0
2020-11-10 09:45:00,120.57,120.85,120.33,120.85,6904.0,111.8092,112.0689,111.5866,112.0689,6904.0
2020-11-10 09:50:00,120.76,121.05,120.64,120.89,9979.0,111.9854,112.2543,111.8741,112.1059,9979.0
2020-11-10 09:55:00,120.87,121.35,120.87,121.28,6295.0,112.0874,112.5325,112.0874,112.4676,6295.0
2020-11-10 10:00:00,121.49,121.9,121.38,121.84,8855.0,112.6623,113.0426,112.5603,112.9869,8855.0
2020-11-10 10:05:00,121.75,121.93,121.66,121.93,10264.0,112.9035,113.0704,112.82,113.0704,10264.0
2020-11-10 10:10:00,121.92,122.25,121.92,122.21,19687.0,113.0611,113.3671,113.0611,113.33,19687.0
2020-11-10 10:15:00,122.17,122.98,122.1,122.98,25281.0,113.2929,114.0441,113.228,114.0441,25281.0
2020-11-10 10:20:00,122.86,122.88,122.19,122.29,11023.0,113.9328,113.9513,113.3115,113.4042,11023.0
2020-11-10 10:25:00,122.36,122.53,122.14,122.49,8031.0,113.4691,113.6268,113.2651,113.5897,8031.0
2020-11-10 10:30:00,122.38,122.5,122.22,122.5,13683.0,113.4877,113.599,113.3393,113.599,13683.0
2020-11-10 10:35:00,122.43,122.47,122.13,122.26,13483.0,113.534,113.5711,113.2558,113.3764,13483.0
2020-11-10 10:40:00,122.22,122.39,122.05,122.07,36183.0,113.3393,113.497,113.1817,113.2002,36183.0
2020-11-10 10:45:00,122.1,122.61,122.1,122.59,15726.0,113.228,113.701,113.228,113.6824,15726.0
2020-11-10 10:50:00,122.51,122.78,122.38,122.42,19805.0,113.6082,113.8586,113.4877,113.5248,19805.0
2020-11-10 10:55:00,122.36,122.58,122.19,122.22,12273.0,113.4691,113.6731,113.3115,113.3393,12273.0
2020-11-10 11:00:00,122.27,122.59,122.27,122.59,13352.0,113.3857,113.6824,113.3857,113.6824,13352.0
2020-11-10 11:05:00,122.6,122.68,122.44,122.62,27185.0,113.6917,113.7659,113.5433,113.7102,27185.0
2020-11-10 11:10:00,122.57,122.92,122.56,122.9,14372.0,113.6639,113.9884,113.6546,113.9699,14372.0
2020-11-10 11:15:00,122.86,122.99,122.24,122.24,57249.0,113.9328,114.0534,113.3579,113.3579,57249.0
2020-11-10 11:20:00,122.24,122.29,121.93,121.98,29426.0,113.3579,113.4042,113.0704,113.1167,29426.0
2020-11-10 11:25:00,121.95,122.22,121.89,122.14,25959.0,113.0889,113.3393,113.0333,113.2651,25959.0
2020-11-10 11:30:00,122.09,122.1,121.85,121.85,17979.0,113.2188,113.228,112.9962,112.9962,17979.0
2020-11-10 11:35:00,121.84,122.09,121.84,122.06,17911.0,112.9869,113.2188,112.9869,113.1909,17911.0
2020-11-10 11:40:00,122.09,122.4,122.08,122.28,12147.0,113.2188,113.5062,113.2095,113.3949,12147.0
2020-11-10 11:45:00,122.31,122.39,122.14,122.2,10914.0,113.4228,113.497,113.2651,113.3208,10914.0
2020-11-10 11:50:00,122.18,122.26,122.11,122.11,8753.0,113.3022,113.3764,113.2373,113.2373,8753.0
2020-11-10 11:55:00,122.16,122.44,122.14,122.34,8656.0,113.2837,113.5433,113.2651,113.4506,8656.0
2020-11-10 12:00:00,122.31,122.55,122.24,122.53,13736.0,113.4228,113.6453,113.3579,113.6268,13736.0
2020-11-10 12:05:00,122.53,122.57,122.37,122.43,5112.0,113.6268,113.6639,113.4784,113.534,5112.0
2020-11-10 12:10:00,122.43,122.48,122.39,122.43,4043.0,113.534,113.5804,113.497,113.534,4043.0
2020-11-10 12:15:00,122.45,122.6,122.41,122.53,8931.0,113.5526,113.6917,113.5155,113.6268,8931.0
2020-11-10 12:20:00,122.53,122.58,122.48,122.58,6195.0,113.6268,113.6731,113.5804,113.6731,6195.0
2020-11-10 12:25:00,122.56,122.58,122.43,122.43,4707.0,113.6546,113.6731,113.534,113.534,4707.0
2020-11-10 12:30:00,122.41,122.52,122.34,122.36,3994.0,113.5155,113.6175,113.4506,113.4691,3994.0
2020-11-10 12:35:00,122.4,122.43,122.27,122.27,5395.0,113.5062,113.534,113.3857,113.3857,5395.0
2020-11-10 12:40:00,122.25,122.49,122.23,122.44,7242.0,113.3671,113.5897,113.3486,113.5433,7242.0
2020-11-10 12:45:00,122.48,122.5,122.37,122.46,3769.0,113.5804,113.599,113.4784,113.5619,3769.0
2020-11-10 12:50:00,122.44,122.45,122.33,122.42,3608.0,113.5433,113.5526,113.4413,113.5248,3608.0
2020-11-10 12:55:00,122.45,122.53,122.39,122.53,4290.0,113.5526,113.6268,113.497,113.6268,4290.0
2020-11-10 13:00:00,122.56,122.59,122.48,122.48,8651.0,113.6546,113.6824,113.5804,113.5804,8651.0
2020-11-10 13:05:00,122.52,122.56,122.51,122.52,3937.0,113.6175,113.6546,113.6082,113.6175,3937.0
2020-11-10 13:10:00,122.55,122.57,122.37,122.41,4935.0,113.6453,113.6639,113.4784,113.5155,4935.0
2020-11-10 13:15:00,122.38,122.5,122.36,122.4,8970.0,113.4877,113.599,113.4691,113.5062,8970.0
2020-11-10 13:20:00,122.47,122.47,122.2,122.2,3375.0,113.5711,113.5711,113.3208,113.3208,3375.0
2020-11-10 13:25:00,122.25,122.3,122.2,122.3,4794.0,113.3671,113.4135,113.3208,113.4135,4794.0
2020-11-10 13:30:00,122.26,122.41,122.25,122.36,7363.0,113.3764,113.5155,113.3671,113.4691,7363.0
2020-11-10 13:35:00,122.36,122.55,122.36,122.55,9761.0,113.4691,113.6453,113.4691,113.6453,9761.0
2020-11-10 13:40:00,122.6,122.73,122.57,122.73,6490.0,113.6917,113.8122,113.6639,113.8122,6490.0
2020-11-10 13:45:00,122.69,122.83,122.67,122.82,7719.0,113.7752,113.905,113.7566,113.8957,7719.0
2020-11-10 13:50:00,122.83,122.98,122.83,122.98,7733.0,113.905,114.0441,113.905,114.0441,7733.0
2020-11-10 13:55:00,122.97,123.17,122.96,123.15,11362.0,114.0348,114.2203,114.0255,114.2017,11362.0
2020-11-10 14:00:00,123.13,123.21,122.93,122.95,5499.0,114.1832,114.2574,113.9977,114.0163,5499.0
2020-11-10 14:05:00,123.02,123.13,122.98,123.08,7889.0,114.0812,114.1832,114.0441,114.1368,7889.0
2020-11-10 14:10:00,123.2,123.41,123.0,123.33,27557.0,114.2481,114.4428,114.0626,114.3687,27557.0
2020-11-10 14:15:00,123.36,123.5,123.25,123.5,5974.0,114.3965,114.5263,114.2945,114.5263,5974.0
2020-11-10 14:20:00,123.6,123.69,123.37,123.6,9629.0,114.619,114.7025,114.4057,114.619,9629.0
2020-11-10 14:25:00,123.6,123.74,123.07,123.3,13374.0,114.619,114.7489,114.1275,114.3408,13374.0
2020-11-10 14:30:00,123.27,123.52,123.25,123.27,11807.0,114.313,114.5448,114.2945,114.313,11807.0
2020-11-10 14:35:00,123.31,123.35,123.1,123.3,8033.0,114.3501,114.3872,114.1554,114.3408,8033.0
2020-11-10 14:40:00,123.24,123.45,123.19,123.24,8625.0,114.2852,114.4799,114.2388,114.2852,8625.0
2020-11-10 14:45:00,123.27,123.4,123.04,123.08,7084.0,114.313,114.4336,114.0997,114.1368,7084.0
2020-11-10 14:50:00,123.07,123.32,123.07,123.09,17240.0,114.1275,114.3594,114.1275,114.1461,17240.0
2020-11-10 14:55:00,123.15,123.16,122.9,122.95,21519.0,114.2017,114.211,113.9699,114.0163,21519.0
2020-11-10 15:00:00,122.98,122.99,122.78,122.78,6728.0,114.0441,114.0534,113.8586,113.8586,6728.0
2020-11-10 15:05:00,122.81,122.87,122.68,122.86,5941.0,113.8864,113.9421,113.7659,113.9328,5941.0
2020-11-10 15:10:00,122.88,122.99,122.65,122.76,7889.0,113.9513,114.0534,113.7381,113.8401,7889.0
2020-11-10 15:15:00,122.76,123.02,122.76,122.96,16138.0,113.8401,114.0812,113.8401,114.0255,16138.0
2020-11-10 15:20:00,123.03,123.17,122.98,123.07,8739.0,114.0905,114.2203,114.0441,114.1275,8739.0
2020-11-10 15:25:00,123.07,123.25,123.02,123.25,10325.0,114.1275,114.2945,114.0812,114.2945,10325.0
2020-11-10 15:30:00,123.25,123.25,123.03,123.06,11763.0,114.2945,114.2945,114.0905,114.1183,11763.0
2020-11-10 15:35:00,123.09,123.11,122.79,122.86,13545.0,114.1461,114.1646,113.8679,113.9328,13545.0
2020-11-10 15:40:00,122.86,123.1,122.8,122.99,18137.0,113.9328,114.1554,113.8772,114.0534,18137.0
2020-11-10 15:45:00,123.01,123.05,122.91,123.05,25756.0,114.0719,114.109,113.9792,114.109,25756.0
2020-11-10 15:50:00,123.09,123.39,123.09,123.34,81091.0,114.1461,114.4243,114.1461,114.3779,81091.0
2020-11-10 15:55:00,123.3,123.42,123.07,123.38,96450.0,114.3408,114.4521,114.1275,114.415,96450.0
2020-11-11 09:30:00,123.42,123.74,122.9,123.27,32334.0,114.4521,114.7489,113.9699,114.313,32334.0
2020-11-11 09:35:00,123.31,123.31,123.03,123.06,6807.0,114.3501,114.3501,114.0905,114.1183,6807.0
2020-11-11 09:40:00,123.09,123.42,123.08,123.4,3317.0,114.1461,114.4521,114.1368,114.4336,3317.0
2020-11-11 09:45:00,123.4,123.5,123.32,123.35,2014.0,114.4336,114.5263,114.3594,114.3872,2014.0
2020-11-11 09:50:00,123.39,123.39,123.01,123.01,5141.0,114.4243,114.4243,114.0719,114.0719,5141.0
2020-11-11 09:55:00,123.01,123.01,122.44,122.73,5598.0,114.0719,114.0719,113.5433,113.8122,5598.0
2020-11-11 10:00:00,122.69,122.7,122.45,122.5,4965.0,113.7752,113.7844,113.5526,113.599,4965.0
2020-11-11 10:05:00,122.48,122.54,122.35,122.41,6658.0,113.5804,113.6361,113.4599,113.5155,6658.0
2020-11-11 10:10:00,122.36,122.5,122.26,122.31,6709.0,113.4691,113.599,113.3764,113.4228,6709.0
2020-11-11 10:15:00,122.42,122.51,122.34,122.38,2866.0,113.5248,113.6082,113.4506,113.4877,2866.0
2020-11-11 10:20:00,122.44,122.63,122.44,122.61,8202.0,113.5433,113.7195,113.5433,113.701,8202.0
2020-11-11 10:25:00,122.59,122.81,122.56,122.66,2950.0,113.6824,113.8864,113.6546,113.7473,2950.0
2020-11-11 10:30:00,122.71,122.78,122.66,122.66,7003.0,113.7937,113.8586,113.7473,113.7473,7003.0
2020-11-11 10:35:00,122.71,122.71,122.49,122.69,5549.0,113.7937,113.7937,113.5897,113.7752,5549.0
2020-11-11 10:40:00,122.77,122.91,122.75,122.91,6350.0,113.8493,113.9792,113.8308,113.9792,6350.0
2020-11-11 10:45:00,122.89,122.92,122.79,122.82,2838.0,113.9606,113.9884,113.8679,113.8957,2838.0
2020-11-11 10:50:00,122.76,122.95,122.72,122.73,5452.0,113.8401,114.0163,113.803,113.8122,5452.0
2020-11-11 10:55:00,122.74,122.89,122.61,122.86,9276.0,113.8215,113.9606,113.701,113.9328,9276.0
2020-11-11 11:00:00,122.86,123.0,122.84,122.85,9045.0,113.9328,114.0626,113.9143,113.9235,9045.0
2020-11-11 11:05:00,122.95,122.98,122.88,122.91,3911.0,114.0163,114.0441,113.9513,113.9792,3911.0
2020-11-11 11:10:00,122.87,123.06,122.87,122.94,5448.0,113.9421,114.1183,113.9421,114.007,5448.0
2020-11-11 11:15:00,122.94,123.04,122.94,123.0,10036.0,114.007,114.0997,114.007,114.0626,10036.0
2020-11-11 11:20:00,123.04,123.05,122.84,122.84,7700.0,114.0997,114.109,113.9143,113.9143,7700.0
2020-11-11 11:25:00,122.87,123.15,122.84,123.15,15547.0,113.9421,114.2017,113.9143,114.2017,15547.0
2020-11-11 11:30:00,123.17,123.27,122.96,123.05,13928.0,114.2203,114.313,114.0255,114.109,13928.0
2020-11-11 11:35:00,123.03,123.05,122.93,122.97,8144.0,114.0905,114.109,113.9977,114.0348,8144.0
2020-11-11 11:40:00,122.96,123.06,122.95,122.98,8985.0,114.0255,114.1183,114.0163,114.0441,8985.0
2020-11-11 11:45:00,123.01,123.03,122.97,123.0,6276.0,114.0719,114.0905,114.0348,114.0626,6276.0
2020-11-11 11:50:00,122.99,123.03,122.94,122.98,5197.0,114.0534,114.0905,114.007,114.0441,5197.0
2020-11-11 11:55:00,123.0,123.03,122.96,123.02,7406.0,114.0626,114.0905,114.0255,114.0812,7406.0
2020-11-11 12:00:00,123.01,123.02,122.89,122.96,9814.0,114.0719,114.0812,113.9606,114.0255,9814.0
2020-11-11 12:05:00,122.95,123.23,122.95,123.18,4702.0,114.0163,114.2759,114.0163,114.2296,4702.0
2020-11-11 12:10:00,123.12,123.12,123.03,123.07,4054.0,114.1739,114.1739,114.0905,114.1275,4054.0
2020-11-11 12:15:00,123.07,123.18,123.07,123.13,14010.0,114.1275,114.2296,114.1275,114.1832,14010.0
2020-11-11 12:20:00,123.12,123.13,123.0,123.02,10288.0,114.1739,114.1832,114.0626,114.0812,10288.0
2020-11-11 12:25:00,123.02,123.19,123.01,123.19,13014.0,114.0812,114.2388,114.0719,114.2388,13014.0
2020-11-11 12:30:00,123.17,123.32,123.17,123.32,4839.0,114.2203,114.3594,114.2203,114.3594,4839.0
2020-11-11 12:35:00,123.36,123.38,123.27,123.29,3299.0,114.3965,114.415,114.313,114.3316,3299.0
2020-11-11 12:40:00,123.28,123.38,123.25,123.28,6018.0,114.3223,114.415,114.2945,114.3223,6018.0
2020-11-11 12:45:00,123.26,123.35,123.26,123.35,1701.0,114.3037,114.3872,114.3037,114.3872,1701.0
2020-11-11 12:50:00,123.32,123.48,123.29,123.46,5481.0,114.3594,114.5078,114.3316,114.4892,5481.0
2020-11-11 12:55:00,123.46,123.53,123.38,123.41,5387.0,114.4892,114.5541,114.415,114.4428,5387.0
2020-11-11 13:00:00,123.46,123.54,123.42,123.48,4329.0,114.4892,114.5634,114.4521,114.5078,4329.0
2020-11-11 13:05:00,123.44,123.46,123.37,123.42,3169.0,114.4707,114.4892,114.4057,114.4521,3169.0
2020-11-11 13:10:00,123.41,123.41,123.34,123.35,6419.0,114.4428,114.4428,114.3779,114.3872,6419.0
2020-11-11 13:15:00,123.34,123.47,123.33,123.45,4762.0,114.3779,114.4985,114.3687,114.4799,4762.0
2020-11-11 13:20:00,123.45,123.56,123.45,123.5,5760.0,114.4799,114.5819,114.4799,114.5263,5760.0
2020-11-11 13:25:00,123.53,123.53,123.32,123.37,5350.0,114.5541,114.5541,114.3594,114.4057,5350.0
2020-11-11 13:30:00,123.39,123.41,123.22,123.22,3950.0,114.4243,114.4428,114.2666,114.2666,3950.0
2020-11-11 13:35:00,123.21,123.25,123.15,123.19,19301.0,114.2574,114.2945,114.2017,114.2388,19301.0
2020-11-11 13:40:00,123.21,123.23,123.08,123.11,7903.0,114.2574,114.2759,114.1368,114.1646,7903.0
2020-11-11 13:45:00,123.08,123.1,122.99,122.99,5817.0,114.1368,114.1554,114.0534,114.0534,5817.0
2020-11-11 13:50:00,122.95,122.95,122.86,122.91,3131.0,114.0163,114.0163,113.9328,113.9792,3131.0
2020-11-11 13:55:00,122.91,122.94,122.72,122.73,3860.0,113.9792,114.007,113.803,113.8122,3860.0
2020-11-11 14:00:00,122.77,122.89,122.74,122.89,2688.0,113.8493,113.9606,113.8215,113.9606,2688.0
2020-11-11 14:05:00,122.93,122.97,122.91,122.93,3260.0,113.9977,114.0348,113.9792,113.9977,3260.0
2020-11-11 14:10:00,122.9,122.93,122.85,122.85,2174.0,113.9699,113.9977,113.9235,113.9235,2174.0
2020-11-11 14:15:00,122.8,122.83,122.68,122.76,4409.0,113.8772,113.905,113.7659,113.8401,4409.0
2020-11-11 14:20:00,122.72,122.77,122.63,122.68,5302.0,113.803,113.8493,113.7195,113.7659,5302.0
2020-11-11 14:25:00,122.7,122.71,122.53,122.55,5697.0,113.7844,113.7937,113.6268,113.6453,5697.0
2020-11-11 14:30:00,122.56,122.64,122.56,122.61,2810.0,113.6546,113.7288,113.6546,113.701,2810.0
2020-11-11 14:35:00,122.56,122.7,122.56,122.62,6807.0,113.6546,113.7844,113.6546,113.7102,6807.0
2020-11-11 14:40:00,122.57,122.66,122.55,122.57,3904.0,113.6639,113.7473,113.6453,113.6639,3904.0
2020-11-11 14:45:00,122.55,122.55,122.42,122.45,3051.0,113.6453,113.6453,113.5248,113.5526,3051.0
2020-11-11 14:50:00,122.47,122.55,122.44,122.53,5216.0,113.5711,113.6453,113.5433,113.6268,5216.0
2020-11-11 14:55:00,122.53,122.65,122.52,122.61,2000.0,113.6268,113.7381,113.6175,113.701,2000.0
2020-11-11 15:00:00,122.62,122.65,122.54,122.54,2496.0,113.7102,113.7381,113.6361,113.6361,2496.0
2020-11-11 15:05:00,122.54,122.62,122.53,122.61,2496.0,113.6361,113.7102,113.6268,113.701,2496.0
2020-11-11 15:10:00,122.65,122.66,122.54,122.59,2236.0,113.7381,113.7473,113.6361,113.6824,2236.0
2020-11-11 15:15:00,122.59,122.7,122.58,122.63,4856.0,113.6824,113.7844,113.6731,113.7195,4856.0
2020-11-11 15:20:00,122.61,122.61,122.46,122.51,12649.0,113.701,113.701,113.5619,113.6082,12649.0
2020-11-11 15:25:00,122.5,122.53,122.38,122.43,8889.0,113.599,113.6268,113.4877,113.534,8889.0
2020-11-11 15:30:00,122.39,122.56,122.36,122.49,11959.0,113.497,113.6546,113.4691,113.5897,11959.0
2020-11-11 15:35:00,122.46,122.63,122.46,122.6,9605.0,113.5619,113.7195,113.5619,113.6917,9605.0
2020-11-11 15:40:00,122.61,122.85,122.6,122.78,9752.0,113.701,113.9235,113.6917,113.8586,9752.0
2020-11-11 15:45:00,122.78,122.85,122.7,122.85,8273.0,113.8586,113.9235,113.7844,113.9235,8273.0
2020-11-11 15:50:00,122.89,122.99,122.81,122.84,13840.0,113.9606,114.0534,113.8864,113.9143,13840.0
2020-11-11 15:55:00,122.86,122.99,122.81,122.88,46926.0,113.9328,114.0534,113.8864,113.9513,46926.0
2020-11-12 09:30:00,122.45,122.67,122.0,122.11,32240.0,113.5526,113.7566,113.1353,113.2373,32240.0
2020-11-12 09:35:00,122.15,122.5,122.05,122.26,8056.0,113.2744,113.599,113.1817,113.3764,8056.0
2020-11-12 09:40:00,122.24,122.35,121.83,121.96,8273.0,113.3579,113.4599,112.9776,113.0982,8273.0
2020-11-12 09:45:00,121.94,122.22,121.89,121.89,5142.0,113.0797,113.3393,113.0333,113.0333,5142.0
2020-11-12 09:50:00,121.96,122.34,121.87,122.34,9181.0,113.0982,113.4506,113.0147,113.4506,9181.0
2020-11-12 09:55:00,122.3,122.32,122.14,122.32,10390.0,113.4135,113.432,113.2651,113.432,10390.0
2020-11-12 10:00:00,122.24,122.37,121.93,122.08,6280.0,113.3579,113.4784,113.0704,113.2095,6280.0
2020-11-12 10:05:00,122.06,122.21,122.02,122.21,4982.0,113.1909,113.33,113.1538,113.33,4982.0
2020-11-12 10:10:00,122.19,122.34,122.17,122.31,5086.0,113.3115,113.4506,113.2929,113.4228,5086.0
2020-11-12 10:15:00,122.28,122.3,122.19,122.24,4412.0,113.3949,113.4135,113.3115,113.3579,4412.0
2020-11-12 10:20:00,122.26,122.31,122.01,122.02,6510.0,113.3764,113.4228,113.1446,113.1538,6510.0
2020-11-12 10:25:00,122.02,122.23,122.01,122.2,8755.0,113.1538,113.3486,113.1446,113.3208,8755.0
2020-11-12 10:30:00,122.16,122.27,122.13,122.18,3147.0,113.2837,113.3857,113.2558,113.3022,3147.0
2020-11-12 10:35:00,122.17,122.29,122.17,122.29,3159.0,113.2929,113.4042,113.2929,113.4042,3159.0
2020-11-12 10:40:00,122.27,122.5,122.27,122.45,4221.0,113.3857,113.599,113.3857,113.5526,4221.0
2020-11-12 10:45:00,122.45,122.56,122.45,122.56,5458.0,113.5526,113.6546,113.5526,113.6546,5458.0
2020-11-12 10:50:00,122.56,122.74,122.49,122.74,6455.0,113.6546,113.8215,113.5897,113.8215,6455.0
2020-11-12 10:55:00,122.73,122.77,122.53,122.54,2163.0,113.8122,113.8493,113.6268,113.6361,2163.0
2020-11-12 11:00:00,122.53,122.7,122.35,122.7,15002.0,113.6268,113.7844,113.4599,113.7844,15002.0
2020-11-12 11:05:00,122.68,122.8,122.67,122.77,5541.0,113.7659,113.8772,113.7566,113.8493,5541.0
2020-11-12 11:10:00,122.77,122.84,122.62,122.76,3374.0,113.8493,113.9143,113.7102,113.8401,3374.0
2020-11-12 11:15:00,122.76,122.78,122.57,122.59,3569.0,113.8401,113.8586,113.6639,113.6824,3569.0
2020-11-12 11:20:00,122.54,122.54,122.4,122.5,2424.0,113.6361,113.6361,113.5062,113.599,2424.0
2020-11-12 11:25:00,122.49,122.56,122.44,122.53,5361.0,113.5897,113.6546,113.5433,113.6268,5361.0
2020-11-12 11:30:00,122.5,122.56,122.5,122.54,4786.0,113.599,113.6546,113.599,113.6361,4786.0
2020-11-12 11:35:00,122.55,122.55,122.31,122.31,4429.0,113.6453,113.6453,113.4228,113.4228,4429.0
2020-11-12 11:40:00,122.31,122.46,122.27,122.37,7557.0,113.4228,113.5619,113.3857,113.4784,7557.0
2020-11-12 11:45:00,122.38,122.51,122.36,122.37,2632.0,113.4877,113.6082,113.4691,113.4784,2632.0
2020-11-12 11:50:00,122.35,122.45,122.28,122.4,2206.0,113.4599,113.5526,113.3949,113.5062,2206.0
2020-11-12 11:55:00,122.37,122.39,122.33,122.36,1798.0,113.4784,113.497,113.4413,113.4691,1798.0
2020-11-12 12:00:00,122.29,122.33,122.22,122.26,2407.0,113.4042,113.4413,113.3393,113.3764,2407.0
2020-11-12 12:05:00,122.24,122.28,122.24,122.26,1225.0,113.3579,113.3949,113.3579,113.3764,1225.0
2020-11-12 12:10:00,122.21,122.25,122.15,122.25,5443.0,113.33,113.3671,113.2744,113.3671,5443.0
2020-11-12 12:15:00,122.18,122.26,122.18,122.21,1977.0,113.3022,113.3764,113.3022,113.33,1977.0
2020-11-12 12:20:00,122.24,122.3,122.21,122.25,2112.0,113.3579,113.4135,113.33,113.3671,2112.0
2020-11-12 12:25:00,122.2,122.21,121.8,121.81,7442.0,113.3208,113.33,112.9498,112.9591,7442.0
2020-11-12 12:30:00,121.83,121.95,121.79,121.89,3174.0,112.9776,113.0889,112.9406,113.0333,3174.0
2020-11-12 12:35:00,121.86,121.95,121.79,121.8,3379.0,113.0055,113.0889,112.9406,112.9498,3379.0
2020-11-12 12:40:00,121.81,121.83,121.72,121.81,6583.0,112.9591,112.9776,112.8756,112.9591,6583.0
2020-11-12 12:45:00,121.83,121.83,121.5,121.5,2651.0,112.9776,112.9776,112.6716,112.6716,2651.0
2020-11-12 12:50:00,121.48,121.6,121.38,121.6,3196.0,112.6531,112.7644,112.5603,112.7644,3196.0
2020-11-12 12:55:00,121.55,121.62,121.53,121.58,1046.0,112.718,112.7829,112.6994,112.7458,1046.0
2020-11-12 13:00:00,121.54,121.69,121.54,121.61,5716.0,112.7087,112.8478,112.7087,112.7736,5716.0
2020-11-12 13:05:00,121.61,121.62,121.43,121.5,3271.0,112.7736,112.7829,112.6067,112.6716,3271.0
2020-11-12 13:10:00,121.52,121.52,121.27,121.47,4051.0,112.6902,112.6902,112.4583,112.6438,4051.0
2020-11-12 13:15:00,121.48,121.48,121.21,121.23,6953.0,112.6531,112.6531,112.4027,112.4212,6953.0
2020-11-12 13:20:00,121.24,121.43,121.16,121.32,9707.0,112.4305,112.6067,112.3563,112.5047,9707.0
2020-11-12 13:25:00,121.34,121.54,121.24,121.34,8809.0,112.5232,112.7087,112.4305,112.5232,8809.0
2020-11-12 13:30:00,121.29,121.49,121.26,121.42,7511.0,112.4769,112.6623,112.4491,112.5974,7511.0
2020-11-12 13:35:00,121.34,121.55,121.31,121.44,8876.0,112.5232,112.718,112.4954,112.616,8876.0
2020-11-12 13:40:00,121.42,121.42,121.3,121.34,5207.0,112.5974,112.5974,112.4862,112.5232,5207.0
2020-11-12 13:45:00,121.33,121.33,121.2,121.31,3247.0,112.514,112.514,112.3934,112.4954,3247.0
2020-11-12 13:50:00,121.25,121.39,121.23,121.38,4008.0,112.4398,112.5696,112.4212,112.5603,4008.0
2020-11-12 13:55:00,121.39,121.49,121.38,121.49,3650.0,112.5696,112.6623,112.5603,112.6623,3650.0
2020-11-12 14:00:00,121.49,121.53,121.37,121.42,6744.0,112.6623,112.6994,112.5511,112.5974,6744.0
2020-11-12 14:05:00,121.42,121.42,121.21,121.22,8651.0,112.5974,112.5974,112.4027,112.412,8651.0
2020-11-12 14:10:00,121.22,121.26,121.14,121.14,5920.0,112.412,112.4491,112.3378,112.3378,5920.0
2020-11-12 14:15:00,121.16,121.18,121.08,121.08,2594.0,112.3563,112.3749,112.2821,112.2821,2594.0
2020-11-12 14:20:00,121.07,121.28,121.04,121.23,6631.0,112.2729,112.4676,112.245,112.4212,6631.0
2020-11-12 14:25:00,121.19,121.28,121.18,121.25,3505.0,112.3841,112.4676,112.3749,112.4398,3505.0
2020-11-12 14:30:00,121.25,121.38,121.16,121.28,4391.0,112.4398,112.5603,112.3563,112.4676,4391.0
2020-11-12 14:35:00,121.24,121.27,121.17,121.26,12040.0,112.4305,112.4583,112.3656,112.4491,12040.0
2020-11-12 14:40:00,121.23,121.26,121.12,121.15,6479.0,112.4212,112.4491,112.3192,112.3471,6479.0
2020-11-12 14:45:00,121.09,121.19,121.09,121.14,4047.0,112.2914,112.3841,112.2914,112.3378,4047.0
2020-11-12 14:50:00,121.13,121.15,121.07,121.11,5284.0,112.3285,112.3471,112.2729,112.31,5284.0
2020-11-12 14:55:00,121.08,121.18,121.05,121.12,8302.0,112.2821,112.3749,112.2543,112.3192,8302.0
2020-11-12 15:00:00,121.1,121.13,120.93,120.93,2999.0,112.3007,112.3285,112.143,112.143,2999.0
2020-11-12 15:05:00,120.88,120.94,120.77,120.84,4784.0,112.0967,112.1523,111.9947,112.0596,4784.0
2020-11-12 15:10:00,120.84,120.99,120.84,120.93,6370.0,112.0596,112.1987,112.0596,112.143,6370.0
2020-11-12 15:15:00,120.93,121.24,120.83,121.15,7232.0,112.143,112.4305,112.0503,112.3471,7232.0
2020-11-12 15:20:00,121.2,121.22,121.12,121.22,5617.0,112.3934,112.412,112.3192,112.412,5617.0
2020-11-12 15:25:00,121.2,121.24,121.01,121.05,7728.0,112.3934,112.4305,112.2172,112.2543,7728.0
2020-11-12 15:30:00,121.04,121.05,120.94,121.01,5448.0,112.245,112.2543,112.1523,112.2172,5448.0
2020-11-12 15:35:00,121.03,121.12,120.92,121.12,7652.0,112.2358,112.3192,112.1338,112.3192,7652.0
2020-11-12 15:40:00,121.13,121.27,121.1,121.22,8939.0,112.3285,112.4583,112.3007,112.412,8939.0
2020-11-12 15:45:00,121.18,121.24,120.91,120.96,55604.0,112.3749,112.4305,112.1245,112.1709,55604.0
2020-11-12 15:50:00,121.0,121.19,120.92,120.97,89018.0,112.208,112.3841,112.1338,112.1801,89018.0
2020-11-12 15:55:00,120.95,121.1,120.69,121.09,105683.0,112.1616,112.3007,111.9205,112.2914,105683.0
2020-11-13 09:30:00,121.92,122.24,121.67,122.24,32109.0,113.0611,113.3579,112.8293,113.3579,32109.0
2020-11-13 09:35:00,122.23,122.5,121.98,122.25,8900.0,113.3486,113.599,113.1167,113.3671,8900.0
2020-11-13 09:40:00,122.19,122.35,121.94,122.02,2269.0,113.3115,113.4599,113.0797,113.1538,2269.0
2020-11-13 09:45:00,121.98,122.18,121.98,122.16,2343.0,113.1167,113.3022,113.1167,113.2837,2343.0
2020-11-13 09:50:00,122.12,122.23,122.01,122.1,1791.0,113.2466,113.3486,113.1446,113.228,1791.0
2020-11-13 09:55:00,122.29,122.41,122.21,122.41,2104.0,113.4042,113.5155,113.33,113.5155,2104.0
2020-11-13 10:00:00,122.36,122.37,122.22,122.29,4816.0,113.4691,113.4784,113.3393,113.4042,4816.0
2020-11-13 10:05:00,122.32,122.46,122.2,122.4,5906.0,113.432,113.5619,113.3208,113.5062,5906.0
2020-11-13 10:10:00,122.4,122.4,122.19,122.24,4551.0,113.5062,113.5062,113.3115,113.3579,4551.0
2020-11-13 10:15:00,122.3,122.36,121.99,122.06,7763.0,113.4135,113.4691,113.126,113.1909,7763.0
2020-11-13 10:20:00,122.06,122.13,122.03,122.09,1387.0,113.1909,113.2558,113.1631,113.2188,1387.0
2020-11-13 10:25:00,122.18,122.46,122.17,122.46,1155.0,113.3022,113.5619,113.2929,113.5619,1155.0
2020-11-13 10:30:00,122.46,122.6,122.4,122.52,6165.0,113.5619,113.6917,113.5062,113.6175,6165.0
2020-11-13 10:35:00,122.55,122.55,122.26,122.27,4253.0,113.6453,113.6453,113.3764,113.3857,4253.0
2020-11-13 10:40:00,122.24,122.45,122.24,122.36,2326.0,113.3579,113.5526,113.3579,113.4691,2326.0
2020-11-13 10:45:00,122.39,122.41,122.25,122.34,2471.0,113.497,113.5155,113.3671,113.4506,2471.0
2020-11-13 10:50:00,122.29,122.32,122.16,122.2,4446.0,113.4042,113.432,113.2837,113.3208,4446.0
2020-11-13 10:55:00,122.19,122.2,121.96,122.04,2530.0,113.3115,113.3208,113.0982,113.1724,2530.0
2020-11-13 11:00:00,122.09,122.2,122.09,122.19,2070.0,113.2188,113.3208,113.2188,113.3115,2070.0
2020-11-13 11:05:00,122.13,122.13,122.01,122.01,1560.0,113.2558,113.2558,113.1446,113.1446,1560.0
2020-11-13 11:10:00,121.99,122.03,121.73,121.79,2992.0,113.126,113.1631,112.8849,112.9406,2992.0
2020-11-13 11:15:00,121.78,121.86,121.77,121.82,1260.0,112.9313,113.0055,112.922,112.9684,1260.0
2020-11-13 11:20:00,121.9,121.91,121.77,121.77,3574.0,113.0426,113.0518,112.922,112.922,3574.0
2020-11-13 11:25:00,121.72,121.81,121.55,121.8,3593.0,112.8756,112.9591,112.718,112.9498,3593.0
2020-11-13 11:30:00,121.69,121.69,121.56,121.61,1809.0,112.8478,112.8478,112.7273,112.7736,1809.0
2020-11-13 11:35:00,121.56,121.65,121.55,121.59,2516.0,112.7273,112.8107,112.718,112.7551,2516.0
2020-11-13 11:40:00,121.6,121.63,121.39,121.4,4503.0,112.7644,112.7922,112.5696,112.5789,4503.0
2020-11-13 11:45:00,121.43,121.46,121.3,121.3,5071.0,112.6067,112.6345,112.4862,112.4862,5071.0
2020-11-13 11:50:00,121.38,121.69,121.38,121.64,2340.0,112.5603,112.8478,112.5603,112.8014,2340.0
2020-11-13 11:55:00,121.7,121.73,121.59,121.59,2500.0,112.8571,112.8849,112.7551,112.7551,2500.0
2020-11-13 12:00:00,121.57,121.75,121.56,121.75,2428.0,112.7365,112.9035,112.7273,112.9035,2428.0
2020-11-13 12:05:00,121.78,121.78,121.65,121.67,2440.0,112.9313,112.9313,112.8107,112.8293,2440.0
2020-11-13 12:10:00,121.74,121.75,121.66,121.71,1541.0,112.8942,112.9035,112.82,112.8664,1541.0
2020-11-13 12:15:00,121.67,121.69,121.58,121.6,1479.0,112.8293,112.8478,112.7458,112.7644,1479.0
2020-11-13 12:20:00,121.59,121.6,121.58,121.58,800.0,112.7551,112.7644,112.7458,112.7458,800.0
2020-11-13 12:25:00,121.56,121.57,121.48,121.48,1650.0,112.7273,112.7365,112.6531,112.6531,1650.0
2020-11-13 12:30:00,121.5,121.6,121.5,121.6,600.0,112.6716,112.7644,112.6716,112.7644,600.0
2020-11-13 12:35:00,121.54,121.64,121.54,121.59,2555.0,112.7087,112.8014,112.7087,112.7551,2555.0
2020-11-13 12:40:00,121.61,121.61,121.54,121.57,1418.0,112.7736,112.7736,112.7087,112.7365,1418.0
2020-11-13 12:45:00,121.58,121.73,121.58,121.71,14200.0,112.7458,112.8849,112.7458,112.8664,14200.0
2020-11-13 12:50:00,121.71,121.76,121.69,121.7,2897.0,112.8664,112.9127,112.8478,112.8571,2897.0
2020-11-13 12:55:00,121.69,121.73,121.64,121.73,2022.0,112.8478,112.8849,112.8014,112.8849,2022.0
2020-11-13 13:00:00,121.77,121.77,121.62,121.65,4359.0,112.922,112.922,112.7829,112.8107,4359.0
2020-11-13 13:05:00,121.68,121.8,121.68,121.78,3892.0,112.8385,112.9498,112.8385,112.9313,3892.0
2020-11-13 13:10:00,121.78,121.81,121.59,121.59,3114.0,112.9313,112.9591,112.7551,112.7551,3114.0
2020-11-13 13:15:00,121.6,121.71,121.56,121.69,3794.0,112.7644,112.8664,112.7273,112.8478,3794.0
2020-11-13 13:20:00,121.66,121.73,121.55,121.73,6952.0,112.82,112.8849,112.718,112.8849,6952.0
2020-11-13 13:25:00,121.77,121.9,121.73,121.82,3152.0,112.922,113.0426,112.8849,112.9684,3152.0
2020-11-13 13:30:00,121.79,121.82,121.58,121.59,2562.0,112.9406,112.9684,112.7458,112.7551,2562.0
2020-11-13 13:35:00,121.62,121.74,121.56,121.74,2440.0,112.7829,112.8942,112.7273,112.8942,2440.0
2020-11-13 13:40:00,121.73,121.77,121.66,121.77,4301.0,112.8849,112.922,112.82,112.922,4301.0
2020-11-13 13:45:00,121.71,121.78,121.69,121.7,5118.0,112.8664,112.9313,112.8478,112.8571,5118.0
2020-11-13 13:50:00,121.73,121.75,121.65,121.7,1889.0,112.8849,112.9035,112.8107,112.8571,1889.0
2020-11-13 13:55:00,121.7,121.79,121.68,121.72,3593.0,112.8571,112.9406,112.8385,112.8756,3593.0
2020-11-13 14:00:00,121.75,121.77,121.62,121.63,5168.0,112.9035,112.922,112.7829,112.7922,5168.0
2020-11-13 14:05:00,121.69,121.71,121.56,121.64,3489.0,112.8478,112.8664,112.7273,112.8014,3489.0
2020-11-13 14:10:00,121.66,121.83,121.66,121.81,1402.0,112.82,112.9776,112.82,112.9591,1402.0
2020-11-13 14:15:00,121.76,121.87,121.7,121.87,2836.0,112.9127,113.0147,112.8571,113.0147,2836.0
2020-11-13 14:20:00,121.87,122.1,121.87,122.01,3034.0,113.0147,113.228,113.0147,113.1446,3034.0
2020-11-13 14:25:00,121.97,122.0,121.89,121.99,2466.0,113.1075,113.1353,113.0333,113.126,2466.0
2020-11-13 14:30:00,122.05,122.1,122.03,122.07,2203.0,113.1817,113.228,113.1631,113.2002,2203.0
2020-11-13 14:35:00,122.04,122.1,122.02,122.08,2400.0,113.1724,113.228,113.1538,113.2095,2400.0
2020-11-13 14:40:00,122.07,122.09,121.98,122.01,2971.0,113.2002,113.2188,113.1167,113.1446,2971.0
2020-11-13 14:45:00,122.02,122.03,121.81,121.82,2749.0,113.1538,113.1631,112.9591,112.9684,2749.0
2020-11-13 14:50:00,121.82,121.91,121.82,121.91,2991.0,112.9684,113.0518,112.9684,113.0518,2991.0
2020-11-13 14:55:00,121.92,122.06,121.92,122.02,3224.0,113.0611,113.1909,113.0611,113.1538,3224.0
2020-11-13 15:00:00,122.04,122.05,121.86,121.87,2345.0,113.1724,113.1817,113.0055,113.0147,2345.0
2020-11-13 15:05:00,121.84,122.01,121.82,121.85,3528.0,112.9869,113.1446,112.9684,112.9962,3528.0
2020-11-13 15:10:00,121.83,121.88,121.68,121.83,4450.0,112.9776,113.024,112.8385,112.9776,4450.0
2020-11-13 15:15:00,121.79,121.79,121.62,121.7,6828.0,112.9406,112.9406,112.7829,112.8571,6828.0
2020-11-13 15:20:00,121.71,121.72,121.67,121.68,3426.0,112.8664,112.8756,112.8293,112.8385,3426.0
2020-11-13 15:25:00,121.68,121.71,121.61,121.66,12009.0,112.8385,112.8664,112.7736,112.82,12009.0
2020-11-13 15:30:00,121.67,121.92,121.67,121.88,20308.0,112.8293,113.0611,112.8293,113.024,20308.0
2020-11-13 15:35:00,121.89,122.0,121.88,121.96,14185.0,113.0333,113.1353,113.024,113.0982,14185.0
2020-11-13 15:40:00,121.97,122.3,121.95,122.23,18120.0,113.1075,113.4135,113.0889,113.3486,18120.0
2020-11-13 15:45:00,122.25,122.34,122.2,122.26,22544.0,113.3671,113.4506,113.3208,113.3764,22544.0
2020-11-13 15:50:00,122.29,122.32,122.02,122.02,26434.0,113.4042,113.432,113.1538,113.1538,26434.0
2020-11-13 15:55:00,122.02,122.12,121.91,121.92,82633.0,113.1538,113.2466,113.0518,113.0611,82633.0
2020-11-16 09:30:00,122.47,123.03,122.47,122.58,98994.0,113.5711,114.0905,113.5711,113.6731,98994.0
2020-11-16 09:35:00,122.55,122.67,122.27,122.37,18439.0,113.6453,113.7566,113.3857,113.4784,18439.0
2020-11-16 09:40:00,122.47,122.47,121.72,121.89,15236.0,113.5711,113.5711,112.8756,113.0333,15236.0
2020-11-16 09:45:00,121.94,122.3,121.75,122.16,18506.0,113.0797,113.4135,112.9035,113.2837,18506.0
2020-11-16 09:50:00,122.17,122.26,121.33,121.35,15876.0,113.2929,113.3764,112.514,112.5325,15876.0
2020-11-16 09:55:00,121.45,121.55,121.13,121.45,19180.0,112.6253,112.718,112.3285,112.6253,19180.0
2020-11-16 10:00:00,121.45,121.57,121.39,121.48,15882.0,112.6253,112.7365,112.5696,112.6531,15882.0
2020-11-16 10:05:00,121.51,121.7,121.44,121.63,7397.0,112.6809,112.8571,112.616,112.7922,7397.0
2020-11-16 10:10:00,121.63,121.98,121.55,121.83,11498.0,112.7922,113.1167,112.718,112.9776,11498.0
2020-11-16 10:15:00,121.83,122.0,121.73,122.0,5133.0,112.9776,113.1353,112.8849,113.1353,5133.0
2020-11-16 10:20:00,121.88,122.19,121.87,122.0,9779.0,113.024,113.3115,113.0147,113.1353,9779.0
2020-11-16 10:25:00,122.0,122.07,121.78,121.96,6055.0,113.1353,113.2002,112.9313,113.0982,6055.0
2020-11-16 10:30:00,122.02,122.29,121.89,122.23,9388.0,113.1538,113.4042,113.0333,113.3486,9388.0
2020-11-16 10:35:00,122.2,122.27,122.12,122.25,8966.0,113.3208,113.3857,113.2466,113.3671,8966.0
2020-11-16 10:40:00,122.26,122.54,122.2,122.45,8435.0,113.3764,113.6361,113.3208,113.5526,8435.0
2020-11-16 10:45:00,122.5,122.54,122.41,122.49,3267.0,113.599,113.6361,113.5155,113.5897,3267.0
2020-11-16 10:50:00,122.44,122.47,122.12,122.17,7726.0,113.5433,113.5711,113.2466,113.2929,7726.0
2020-11-16 10:55:00,122.21,122.38,122.07,122.32,3923.0,113.33,113.4877,113.2002,113.432,3923.0
2020-11-16 11:00:00,122.32,122.5,122.18,122.5,5241.0,113.432,113.599,113.3022,113.599,5241.0
2020-11-16 11:05:00,122.5,122.57,122.43,122.44,4865.0,113.599,113.6639,113.534,113.5433,4865.0
2020-11-16 11:10:00,122.44,122.57,122.43,122.47,4927.0,113.5433,113.6639,113.534,113.5711,4927.0
2020-11-16 11:15:00,122.51,122.85,122.46,122.84,6729.0,113.6082,113.9235,113.5619,113.9143,6729.0
2020-11-16 11:20:00,122.81,122.98,122.77,122.84,7592.0,113.8864,114.0441,113.8493,113.9143,7592.0
2020-11-16 11:25:00,122.85,122.97,122.83,122.92,13037.0,113.9235,114.0348,113.905,113.9884,13037.0
2020-11-16 11:30:00,122.89,122.92,122.72,122.88,11401.0,113.9606,113.9884,113.803,113.9513,11401.0
2020-11-16 11:35:00,122.86,123.04,122.82,123.04,10054.0,113.9328,114.0997,113.8957,114.0997,10054.0
2020-11-16 11:40:00,123.07,123.19,122.93,122.93,8519.0,114.1275,114.2388,113.9977,113.9977,8519.0
2020-11-16 11:45:00,122.9,123.02,122.87,122.97,10146.0,113.9699,114.0812,113.9421,114.0348,10146.0
2020-11-16 11:50:00,122.95,123.01,122.83,122.93,3935.0,114.0163,114.0719,113.905,113.9977,3935.0
2020-11-16 11:55:00,122.9,123.03,122.75,122.75,3318.0,113.9699,114.0905,113.8308,113.8308,3318.0
2020-11-16 12:00:00,122.82,122.82,122.59,122.68,26822.0,113.8957,113.8957,113.6824,113.7659,26822.0
2020-11-16 12:05:00,122.68,122.77,122.62,122.76,7401.0,113.7659,113.8493,113.7102,113.8401,7401.0
2020-11-16 12:10:00,122.73,122.74,122.5,122.6,6699.0,113.8122,113.8215,113.599,113.6917,6699.0
2020-11-16 12:15:00,122.61,122.61,122.43,122.43,3848.0,113.701,113.701,113.534,113.534,3848.0
2020-11-16 12:20:00,122.42,122.49,122.27,122.27,4990.0,113.5248,113.5897,113.3857,113.3857,4990.0
2020-11-16 12:25:00,122.3,122.35,122.18,122.3,8253.0,113.4135,113.4599,113.3022,113.4135,8253.0
2020-11-16 12:30:00,122.3,122.38,122.15,122.17,8776.0,113.4135,113.4877,113.2744,113.2929,8776.0
2020-11-16 12:35:00,122.16,122.17,122.0,122.0,6307.0,113.2837,113.2929,113.1353,113.1353,6307.0
2020-11-16 12:40:00,122.04,122.16,122.0,122.13,5508.0,113.1724,113.2837,113.1353,113.2558,5508.0
2020-11-16 12:45:00,122.12,122.12,121.9,121.9,19206.0,113.2466,113.2466,113.0426,113.0426,19206.0
2020-11-16 12:50:00,121.9,121.98,121.82,121.84,6623.0,113.0426,113.1167,112.9684,112.9869,6623.0
2020-11-16 12:55:00,121.84,122.01,121.81,121.91,6319.0,112.9869,113.1446,112.9591,113.0518,6319.0
2020-11-16 13:00:00,121.88,121.9,121.7,121.76,16368.0,113.024,113.0426,112.8571,112.9127,16368.0
2020-11-16 13:05:00,121.78,121.8,121.64,121.75,9620.0,112.9313,112.9498,112.8014,112.9035,9620.0
2020-11-16 13:10:00,121.75,121.75,121.57,121.67,4453.0,112.9035,112.9035,112.7365,112.8293,4453.0
2020-11-16 13:15:00,121.68,121.79,121.65,121.73,5716.0,112.8385,112.9406,112.8107,112.8849,5716.0
2020-11-16 13:20:00,121.76,121.81,121.58,121.73,13049.0,112.9127,112.9591,112.7458,112.8849,13049.0
2020-11-16 13:25:00,121.79,121.79,121.6,121.61,4772.0,112.9406,112.9406,112.7644,112.7736,4772.0
2020-11-16 13:30:00,121.63,121.82,121.59,121.8,8747.0,112.7922,112.9684,112.7551,112.9498,8747.0
2020-11-16 13:35:00,121.8,121.8,121.71,121.75,4599.0,112.9498,112.9498,112.8664,112.9035,4599.0
2020-11-16 13:40:00,121.74,121.76,121.57,121.72,11677.0,112.8942,112.9127,112.7365,112.8756,11677.0
2020-11-16 13:45:00,121.68,121.81,121.68,121.8,7286.0,112.8385,112.9591,112.8385,112.9498,7286.0
2020-11-16 13:50:00,121.79,121.82,121.73,121.8,6401.0,112.9406,112.9684,112.8849,112.9498,6401.0
2020-11-16 13:55:00,121.81,121.82,121.75,121.77,11852.0,112.9591,112.9684,112.9035,112.922,11852.0
2020-11-16 14:00:00,121.77,121.81,121.7,121.79,9674.0,112.922,112.9591,112.8571,112.9406,9674.0
2020-11-16 14:05:00,121.82,121.82,121.7,121.77,6459.0,112.9684,112.9684,112.8571,112.922,6459.0
2020-11-16 14:10:00,121.72,121.8,121.68,121.7,4517.0,112.8756,112.9498,112.8385,112.8571,4517.0
2020-11-16 14:15:00,121.69,121.69,121.55,121.58,6274.0,112.8478,112.8478,112.718,112.7458,6274.0
2020-11-16 14:20:00,121.56,121.65,121.5,121.5,4296.0,112.7273,112.8107,112.6716,112.6716,4296.0
2020-11-16 14:25:00,121.51,121.56,121.42,121.55,5457.0,112.6809,112.7273,112.5974,112.718,5457.0
2020-11-16 14:30:00,121.56,121.68,121.53,121.59,5867.0,112.7273,112.8385,112.6994,112.7551,5867.0
2020-11-16 14:35:00,121.62,121.65,121.48,121.5,5914.0,112.7829,112.8107,112.6531,112.6716,5914.0
2020-11-16 14:40:00,121.49,121.49,121.27,121.3,24282.0,112.6623,112.6623,112.4583,112.4862,24282.0
2020-11-16 14:45:00,121.3,121.32,121.13,121.18,16017.0,112.4862,112.5047,112.3285,112.3749,16017.0
2020-11-16 14:50:00,121.15,121.3,121.09,121.22,12742.0,112.3471,112.4862,112.2914,112.412,12742.0
2020-11-16 14:55:00,121.23,121.29,121.1,121.27,15807.0,112.4212,112.4769,112.3007,112.4583,15807.0
2020-11-16 15:00:00,121.3,121.3,121.03,121.25,25879.0,112.4862,112.4862,112.2358,112.4398,25879.0
2020-11-16 15:05:00,121.24,121.46,121.2,121.46,19417.0,112.4305,112.6345,112.3934,112.6345,19417.0
2020-11-16 15:10:00,121.43,121.46,121.25,121.26,16817.0,112.6067,112.6345,112.4398,112.4491,16817.0
2020-11-16 15:15:00,121.25,121.43,121.25,121.36,14948.0,112.4398,112.6067,112.4398,112.5418,14948.0
2020-11-16 15:20:00,121.35,121.66,121.26,121.66,21028.0,112.5325,112.82,112.4491,112.82,21028.0
2020-11-16 15:25:00,121.6,121.64,121.45,121.63,17402.0,112.7644,112.8014,112.6253,112.7922,17402.0
2020-11-16 15:30:00,121.63,121.75,121.5,121.74,16689.0,112.7922,112.9035,112.6716,112.8942,16689.0
2020-11-16 15:35:00,121.72,121.81,121.63,121.76,25288.0,112.8756,112.9591,112.7922,112.9127,25288.0
2020-11-16 15:40:00,121.76,121.84,121.69,121.8,28910.0,112.9127,112.9869,112.8478,112.9498,28910.0
2020-11-16 15:45:00,121.8,121.98,121.73,121.88,31223.0,112.9498,113.1167,112.8849,113.024,31223.0
2020-11-16 15:50:00,121.85,121.95,121.69,121.77,41406.0,112.9962,113.0889,112.8478,112.922,41406.0
2020-11-16 15:55:00,121.77,122.17,121.65,121.97,126697.0,112.922,113.2929,112.8107,113.1075,126697.0
2020-11-17 09:30:00,121.37,121.51,121.17,121.51,23787.0,112.5511,112.6809,112.3656,112.6809,23787.0
2020-11-17 09:35:00,121.41,121.67,121.32,121.67,10460.0,112.5882,112.8293,112.5047,112.8293,10460.0
2020-11-17 09:40:00,121.58,121.66,121.3,121.46,9492.0,112.7458,112.82,112.4862,112.6345,9492.0
2020-11-17 09:45:00,121.48,121.66,121.34,121.63,11603.0,112.6531,112.82,112.5232,112.7922,11603.0
2020-11-17 09:50:00,121.59,121.59,121.13,121.2,2611.0,112.7551,112.7551,112.3285,112.3934,2611.0
2020-11-17 09:55:00,121.18,121.36,121.11,121.2,7192.0,112.3749,112.5418,112.31,112.3934,7192.0
2020-11-17 10:00:00,121.17,121.33,120.96,120.98,8720.0,112.3656,112.514,112.1709,112.1894,8720.0
2020-11-17 10:05:00,120.93,120.95,120.76,120.85,28340.0,112.143,112.1616,111.9854,112.0689,28340.0
2020-11-17 10:10:00,120.88,121.04,120.88,121.04,6195.0,112.0967,112.245,112.0967,112.245,6195.0
2020-11-17 10:15:00,121.0,121.13,120.98,121.04,3708.0,112.208,112.3285,112.1894,112.245,3708.0
2020-11-17 10:20:00,121.09,121.2,120.81,120.84,3327.0,112.2914,112.3934,112.0318,112.0596,3327.0
2020-11-17 10:25:00,120.84,120.87,120.61,120.7,4579.0,112.0596,112.0874,111.8463,111.9298,4579.0
2020-11-17 10:30:00,120.74,120.91,120.71,120.88,2536.0,111.9668,112.1245,111.939,112.0967,2536.0
2020-11-17 10:35:00,120.91,120.92,120.83,120.83,2218.0,112.1245,112.1338,112.0503,112.0503,2218.0
2020-11-17 10:40:00,120.75,120.86,120.67,120.84,4450.0,111.9761,112.0781,111.9019,112.0596,4450.0
2020-11-17 10:45:00,120.86,120.86,120.79,120.83,2014.0,112.0781,112.0781,112.0132,112.0503,2014.0
2020-11-17 10:50:00,120.83,120.95,120.75,120.92,5800.0,112.0503,112.1616,111.9761,112.1338,5800.0
2020-11-17 10:55:00,120.9,120.98,120.87,120.98,3557.0,112.1152,112.1894,112.0874,112.1894,3557.0
2020-11-17 11:00:00,120.96,121.15,120.95,121.12,4690.0,112.1709,112.3471,112.1616,112.3192,4690.0
2020-11-17 11:05:00,121.12,121.14,121.07,121.12,4418.0,112.3192,112.3378,112.2729,112.3192,4418.0
2020-11-17 11:10:00,121.11,121.11,121.02,121.04,8037.0,112.31,112.31,112.2265,112.245,8037.0
2020-11-17 11:15:00,121.07,121.29,121.02,121.22,4852.0,112.2729,112.4769,112.2265,112.412,4852.0
2020-11-17 11:20:00,121.2,121.28,121.17,121.26,9207.0,112.3934,112.4676,112.3656,112.4491,9207.0
2020-11-17 11:25:00,121.23,121.37,121.12,121.37,6085.0,112.4212,112.5511,112.3192,112.5511,6085.0
2020-11-17 11:30:00,121.36,121.46,121.28,121.3,5037.0,112.5418,112.6345,112.4676,112.4862,5037.0
2020-11-17 11:35:00,121.37,121.46,121.33,121.42,2092.0,112.5511,112.6345,112.514,112.5974,2092.0
2020-11-17 11:40:00,121.41,121.49,121.4,121.45,2872.0,112.5882,112.6623,112.5789,112.6253,2872.0
2020-11-17 11:45:00,121.47,121.51,121.31,121.46,5169.0,112.6438,112.6809,112.4954,112.6345,5169.0
2020-11-17 11:50:00,121.4,121.41,121.31,121.36,2057.0,112.5789,112.5882,112.4954,112.5418,2057.0
2020-11-17 11:55:00,121.29,121.29,121.2,121.24,2116.0,112.4769,112.4769,112.3934,112.4305,2116.0
2020-11-17 12:00:00,121.23,121.28,121.1,121.16,8383.0,112.4212,112.4676,112.3007,112.3563,8383.0
2020-11-17 12:05:00,121.17,121.19,121.11,121.11,2542.0,112.3656,112.3841,112.31,112.31,2542.0
2020-11-17 12:10:00,121.14,121.45,121.1,121.45,11934.0,112.3378,112.6253,112.3007,112.6253,11934.0
2020-11-17 12:15:00,121.45,121.45,121.29,121.4,3728.0,112.6253,112.6253,112.4769,112.5789,3728.0
2020-11-17 12:20:00,121.39,121.43,121.22,121.31,3075.0,112.5696,112.6067,112.412,112.4954,3075.0
2020-11-17 12:25:00,121.34,121.41,121.27,121.39,2225.0,112.5232,112.5882,112.4583,112.5696,2225.0
2020-11-17 12:30:00,121.3,121.36,121.24,121.24,2924.0,112.4862,112.5418,112.4305,112.4305,2924.0
2020-11-17 12:35:00,121.24,121.42,121.22,121.38,4970.0,112.4305,112.5974,112.412,112.5603,4970.0
2020-11-17 12:40:00,121.37,121.38,121.23,121.23,5004.0,112.5511,112.5603,112.4212,112.4212,5004.0
2020-11-17 12:45:00,121.25,121.34,121.2,121.34,2031.0,112.4398,112.5232,112.3934,112.5232,2031.0
2020-11-17 12:50:00,121.34,121.43,121.32,121.38,2756.0,112.5232,112.6067,112.5047,112.5603,2756.0
2020-11-17 12:55:00,121.38,121.43,121.34,121.41,1963.0,112.5603,112.6067,112.5232,112.5882,1963.0
2020-11-17 13:00:00,121.4,121.47,121.4,121.43,6143.0,112.5789,112.6438,112.5789,112.6067,6143.0
2020-11-17 13:05:00,121.4,121.48,121.37,121.47,2072.0,112.5789,112.6531,112.5511,112.6438,2072.0
2020-11-17 13:10:00,121.44,121.44,121.31,121.31,5132.0,112.616,112.616,112.4954,112.4954,5132.0
2020-11-17 13:15:00,121.31,121.31,121.16,121.16,3520.0,112.4954,112.4954,112.3563,112.3563,3520.0
2020-11-17 13:20:00,121.15,121.19,121.07,121.07,6991.0,112.3471,112.3841,112.2729,112.2729,6991.0
2020-11-17 13:25:00,121.08,121.13,121.04,121.11,3869.0,112.2821,112.3285,112.245,112.31,3869.0
2020-11-17 13:30:00,121.1,121.2,121.06,121.2,5347.0,112.3007,112.3934,112.2636,112.3934,5347.0
2020-11-17 13:35:00,121.3,121.32,121.2,121.31,3855.0,112.4862,112.5047,112.3934,112.4954,3855.0
2020-11-17 13:40:00,121.34,121.39,121.27,121.29,7656.0,112.5232,112.5696,112.4583,112.4769,7656.0
2020-11-17 13:45:00,121.29,121.33,121.27,121.31,3190.0,112.4769,112.514,112.4583,112.4954,3190.0
2020-11-17 13:50:00,121.33,121.33,121.12,121.16,5028.0,112.514,112.514,112.3192,112.3563,5028.0
2020-11-17 13:55:00,121.15,121.32,121.14,121.32,3368.0,112.3471,112.5047,112.3378,112.5047,3368.0
2020-11-17 14:00:00,121.34,121.44,121.31,121.44,6331.0,112.5232,112.616,112.4954,112.616,6331.0
2020-11-17 14:05:00,121.46,121.5,121.4,121.44,16453.0,112.6345,112.6716,112.5789,112.616,16453.0
2020-11-17 14:10:00,121.4,121.58,121.4,121.48,11920.0,112.5789,112.7458,112.5789,112.6531,11920.0
2020-11-17 14:15:00,121.46,121.46,121.41,121.46,6825.0,112.6345,112.6345,112.5882,112.6345,6825.0
2020-11-17 14:20:00,121.45,121.5,121.43,121.45,4325.0,112.6253,112.6716,112.6067,112.6253,4325.0
2020-11-17 14:25:00,121.45,121.45,121.35,121.38,2389.0,112.6253,112.6253,112.5325,112.5603,2389.0
2020-11-17 14:30:00,121.41,121.41,121.18,121.2,15713.0,112.5882,112.5882,112.3749,112.3934,15713.0
2020-11-17 14:35:00,121.21,121.28,121.19,121.28,14915.0,112.4027,112.4676,112.3841,112.4676,14915.0
2020-11-17 14:40:00,121.3,121.41,121.27,121.41,2688.0,112.4862,112.5882,112.4583,112.5882,2688.0
2020-11-17 14:45:00,121.39,121.46,121.39,121.46,2299.0,112.5696,112.6345,112.5696,112.6345,2299.0
2020-11-17 14:50:00,121.47,121.48,121.4,121.4,5139.0,112.6438,112.6531,112.5789,112.5789,5139.0
2020-11-17 14:55:00,121.43,121.54,121.43,121.54,2275.0,112.6067,112.7087,112.6067,112.7087,2275.0
2020-11-17 15:00:00,121.49,121.55,121.49,121.54,4453.0,112.6623,112.718,112.6623,112.7087,4453.0
2020-11-17 15:05:00,121.55,121.58,121.38,121.38,4355.0,112.718,112.7458,112.5603,112.5603,4355.0
2020-11-17 15:10:00,121.38,121.43,121.3,121.39,5780.0,112.5603,112.6067,112.4862,112.5696,5780.0
2020-11-17 15:15:00,121.34,121.38,121.29,121.32,3652.0,112.5232,112.5603,112.4769,112.5047,3652.0
2020-11-17 15:20:00,121.31,121.32,121.15,121.21,5072.0,112.4954,112.5047,112.3471,112.4027,5072.0
2020-11-17 15:25:00,121.21,121.31,121.18,121.25,6231.0,112.4027,112.4954,112.3749,112.4398,6231.0
2020-11-17 15:30:00,121.3,121.34,121.23,121.25,7858.0,112.4862,112.5232,112.4212,112.4398,7858.0
2020-11-17 15:35:00,121.27,121.39,121.27,121.32,11011.0,112.4583,112.5696,112.4583,112.5047,11011.0
2020-11-17 15:40:00,121.33,121.44,121.26,121.4,26013.0,112.514,112.616,112.4491,112.5789,26013.0
2020-11-17 15:45:00,121.41,121.47,121.34,121.45,18477.0,112.5882,112.6438,112.5232,112.6253,18477.0
2020-11-17 15:50:00,121.47,121.58,121.27,121.55,23144.0,112.6438,112.7458,112.4583,112.718,23144.0
2020-11-17 15:55:00,121.58,121.64,121.18,121.32,100932.0,112.7458,112.8014,112.3749,112.5047,100932.0
2020-11-18 09:30:00,122.14,122.75,121.64,122.4,53377.0,113.2651,113.8308,112.8014,113.5062,53377.0
2020-11-18 09:35:00,122.22,122.36,122.1,122.1,4667.0,113.3393,113.4691,113.228,113.228,4667.0
2020-11-18 09:40:00,122.01,122.04,121.69,121.89,2320.0,113.1446,113.1724,112.8478,113.0333,2320.0
2020-11-18 09:45:00,121.85,121.85,121.63,121.74,6542.0,112.9962,112.9962,112.7922,112.8942,6542.0
2020-11-18 09:50:00,121.75,121.85,121.64,121.78,6460.0,112.9035,112.9962,112.8014,112.9313,6460.0
2020-11-18 09:55:00,121.81,121.82,121.67,121.75,13227.0,112.9591,112.9684,112.8293,112.9035,13227.0
2020-11-18 10:00:00,121.76,121.76,121.6,121.64,10496.0,112.9127,112.9127,112.7644,112.8014,10496.0
2020-11-18 10:05:00,121.65,121.89,121.5,121.89,4289.0,112.8107,113.0333,112.6716,113.0333,4289.0
2020-11-18 10:10:00,121.89,121.9,121.62,121.66,2766.0,113.0333,113.0426,112.7829,112.82,2766.0
2020-11-18 10:15:00,121.65,121.8,121.65,121.71,2080.0,112.8107,112.9498,112.8107,112.8664,2080.0
2020-11-18 10:20:00,121.68,121.99,121.68,121.79,9479.0,112.8385,113.126,112.8385,112.9406,9479.0
2020-11-18 10:25:00,121.88,122.0,121.76,121.91,6305.0,113.024,113.1353,112.9127,113.0518,6305.0
2020-11-18 10:30:00,121.89,121.95,121.76,121.87,1152.0,113.0333,113.0889,112.9127,113.0147,1152.0
2020-11-18 10:35:00,121.88,122.02,121.87,122.02,5450.0,113.024,113.1538,113.0147,113.1538,5450.0
2020-11-18 10:40:00,122.02,122.06,121.96,122.01,6470.0,113.1538,113.1909,113.0982,113.1446,6470.0
2020-11-18 10:45:00,121.99,122.01,121.88,122.0,2748.0,113.126,113.1446,113.024,113.1353,2748.0
2020-11-18 10:50:00,121.97,122.04,121.92,121.92,4027.0,113.1075,113.1724,113.0611,113.0611,4027.0
2020-11-18 10:55:00,121.93,121.98,121.81,121.84,2300.0,113.0704,113.1167,112.9591,112.9869,2300.0
2020-11-18 11:00:00,121.84,121.92,121.77,121.86,5765.0,112.9869,113.0611,112.922,113.0055,5765.0
2020-11-18 11:05:00,121.92,122.06,121.9,121.94,6862.0,113.0611,113.1909,113.0426,113.0797,6862.0
2020-11-18 11:10:00,121.96,122.07,121.94,121.96,12073.0,113.0982,113.2002,113.0797,113.0982,12073.0
2020-11-18 11:15:00,121.98,122.03,121.94,121.98,5580.0,113.1167,113.1631,113.0797,113.1167,5580.0
2020-11-18 11:20:00,121.97,121.99,121.95,121.97,6084.0,113.1075,113.126,113.0889,113.1075,6084.0
2020-11-18 11:25:00,121.98,122.0,121.89,121.97,6956.0,113.1167,113.1353,113.0333,113.1075,6956.0
2020-11-18 11:30:00,121.9,121.9,121.77,121.77,4675.0,113.0426,113.0426,112.922,112.922,4675.0
2020-11-18 11:35:00,121.77,121.91,121.76,121.89,2453.0,112.922,113.0518,112.9127,113.0333,2453.0
2020-11-18 11:40:00,121.89,121.91,121.8,121.88,3684.0,113.0333,113.0518,112.9498,113.024,3684.0
2020-11-18 11:45:00,121.92,122.04,121.7,121.71,3320.0,113.0611,113.1724,112.8571,112.8664,3320.0
2020-11-18 11:50:00,121.73,121.86,121.73,121.79,1661.0,112.8849,113.0055,112.8849,112.9406,1661.0
2020-11-18 11:55:00,121.8,121.97,121.8,121.83,3178.0,112.9498,113.1075,112.9498,112.9776,3178.0
2020-11-18 12:00:00,121.84,121.89,121.81,121.84,2788.0,112.9869,113.0333,112.9591,112.9869,2788.0
2020-11-18 12:05:00,121.83,121.93,121.8,121.93,3976.0,112.9776,113.0704,112.9498,113.0704,3976.0
2020-11-18 12:10:00,121.95,121.95,121.8,121.9,2531.0,113.0889,113.0889,112.9498,113.0426,2531.0
2020-11-18 12:15:00,121.87,121.87,121.8,121.81,9550.0,113.0147,113.0147,112.9498,112.9591,9550.0
2020-11-18 12:20:00,121.8,121.89,121.77,121.82,7103.0,112.9498,113.0333,112.922,112.9684,7103.0
2020-11-18 12:25:00,121.8,121.83,121.61,121.67,7489.0,112.9498,112.9776,112.7736,112.8293,7489.0
2020-11-18 12:30:00,121.64,121.64,121.53,121.53,1646.0,112.8014,112.8014,112.6994,112.6994,1646.0
2020-11-18 12:35:00,121.53,121.53,121.45,121.49,2225.0,112.6994,112.6994,112.6253,112.6623,2225.0
2020-11-18 12:40:00,121.49,121.58,121.47,121.56,3150.0,112.6623,112.7458,112.6438,112.7273,3150.0
2020-11-18 12:45:00,121.55,121.63,121.54,121.59,4505.0,112.718,112.7922,112.7087,112.7551,4505.0
2020-11-18 12:50:00,121.57,121.57,121.42,121.43,2471.0,112.7365,112.7365,112.5974,112.6067,2471.0
2020-11-18 12:55:00,121.42,121.5,121.35,121.36,19397.0,112.5974,112.6716,112.5325,112.5418,19397.0
2020-11-18 13:00:00,121.39,121.55,121.31,121.55,37826.0,112.5696,112.718,112.4954,112.718,37826.0
2020-11-18 13:05:00,121.58,121.67,121.49,121.52,8277.0,112.7458,112.8293,112.6623,112.6902,8277.0
2020-11-18 13:10:00,121.58,121.7,121.57,121.66,3306.0,112.7458,112.8571,112.7365,112.82,3306.0
2020-11-18 13:15:00,121.65,121.65,121.58,121.6,1300.0,112.8107,112.8107,112.7458,112.7644,1300.0
2020-11-18 13:20:00,121.54,121.57,121.5,121.55,1126.0,112.7087,112.7365,112.6716,112.718,1126.0
2020-11-18 13:25:00,121.55,121.55,121.4,121.42,2491.0,112.718,112.718,112.5789,112.5974,2491.0
2020-11-18 13:30:00,121.4,121.44,121.32,121.33,3194.0,112.5789,112.616,112.5047,112.514,3194.0
2020-11-18 13:35:00,121.33,121.45,121.32,121.4,1597.0,112.514,112.6253,112.5047,112.5789,1597.0
2020-11-18 13:40:00,121.39,121.4,121.24,121.3,3333.0,112.5696,112.5789,112.4305,112.4862,3333.0
2020-11-18 13:45:00,121.28,121.28,121.11,121.12,3098.0,112.4676,112.4676,112.31,112.3192,3098.0
2020-11-18 13:50:00,121.12,121.27,121.11,121.2,2150.0,112.3192,112.4583,112.31,112.3934,2150.0
2020-11-18 13:55:00,121.23,121.32,121.17,121.31,2788.0,112.4212,112.5047,112.3656,112.4954,2788.0
2020-11-18 14:00:00,121.3,121.43,121.29,121.32,2106.0,112.4862,112.6067,112.4769,112.5047,2106.0
2020-11-18 14:05:00,121.33,121.45,121.31,121.4,2889.0,112.514,112.6253,112.4954,112.5789,2889.0
2020-11-18 14:10:00,121.38,121.49,121.34,121.34,3873.0,112.5603,112.6623,112.5232,112.5232,3873.0
2020-11-18 14:15:00,121.31,121.39,121.26,121.29,5776.0,112.4954,112.5696,112.4491,112.4769,5776.0
2020-11-18 14:20:00,121.24,121.27,121.06,121.07,4267.0,112.4305,112.4583,112.2636,112.2729,4267.0
2020-11-18 14:25:00,121.09,121.1,120.94,121.02,5884.0,112.2914,112.3007,112.1523,112.2265,5884.0
2020-11-18 14:30:00,120.94,121.13,120.93,121.13,3500.0,112.1523,112.3285,112.143,112.3285,3500.0
2020-11-18 14:35:00,121.07,121.08,120.97,121.08,1902.0,112.2729,112.2821,112.1801,112.2821,1902.0
2020-11-18 14:40:00,121.03,121.2,121.02,121.2,10332.0,112.2358,112.3934,112.2265,112.3934,10332.0
2020-11-18 14:45:00,121.15,121.18,121.09,121.09,1789.0,112.3471,112.3749,112.2914,112.2914,1789.0
2020-11-18 14:50:00,121.11,121.2,121.09,121.19,1106.0,112.31,112.3934,112.2914,112.3841,1106.0
2020-11-18 14:55:00,121.22,121.24,121.13,121.19,2773.0,112.412,112.4305,112.3285,112.3841,2773.0
2020-11-18 15:00:00,121.14,121.15,120.97,121.0,4619.0,112.3378,112.3471,112.1801,112.208,4619.0
2020-11-18 15:05:00,121.03,121.26,121.03,121.23,4818.0,112.2358,112.4491,112.2358,112.4212,4818.0
2020-11-18 15:10:00,121.28,121.43,121.25,121.41,3371.0,112.4676,112.6067,112.4398,112.5882,3371.0
2020-11-18 15:15:00,121.39,121.4,121.21,121.23,2839.0,112.5696,112.5789,112.4027,112.4212,2839.0
2020-11-18 15:20:00,121.22,121.33,121.16,121.25,4771.0,112.412,112.514,112.3563,112.4398,4771.0
2020-11-18 15:25:00,121.27,121.27,121.09,121.1,4294.0,112.4583,112.4583,112.2914,112.3007,4294.0
2020-11-18 15:30:00,121.08,121.15,120.87,121.15,14002.0,112.2821,112.3471,112.0874,112.3471,14002.0
2020-11-18 15:35:00,121.12,121.12,120.76,120.9,7577.0,112.3192,112.3192,111.9854,112.1152,7577.0
2020-11-18 15:40:00,120.93,120.94,120.74,120.87,4808.0,112.143,112.1523,111.9668,112.0874,4808.0
2020-11-18 15:45:00,120.83,120.98,120.67,120.76,12949.0,112.0503,112.1894,111.9019,111.9854,12949.0
2020-11-18 15:50:00,120.79,120.88,120.59,120.69,24954.0,112.0132,112.0967,111.8277,111.9205,24954.0
2020-11-18 15:55:00,120.69,120.8,120.47,120.47,47746.0,111.9205,112.0225,111.7165,111.7165,47746.0
2020-11-19 09:30:00,120.15,120.45,119.29,119.68,45313.0,111.4197,111.6979,110.6222,110.9839,45313.0
2020-11-19 09:35:00,119.67,120.06,119.66,119.97,4395.0,110.9746,111.3363,110.9653,111.2528,4395.0
2020-11-19 09:40:00,119.97,120.19,119.9,120.1,4743.0,111.2528,111.4568,111.1879,111.3733,4743.0
2020-11-19 09:45:00,119.94,120.31,119.91,120.13,7406.0,111.225,111.5681,111.1972,111.4012,7406.0
2020-11-19 09:50:00,120.11,120.17,120.0,120.0,3147.0,111.3826,111.4383,111.2806,111.2806,3147.0
2020-11-19 09:55:00,119.99,120.09,119.72,119.73,5824.0,111.2713,111.3641,111.021,111.0302,5824.0
2020-11-19 10:00:00,119.79,119.94,119.75,119.76,3176.0,111.0859,111.225,111.0488,111.0581,3176.0
2020-11-19 10:05:00,119.76,119.76,119.3,119.48,5588.0,111.0581,111.0581,110.6315,110.7984,5588.0
2020-11-19 10:10:00,119.52,119.53,119.24,119.35,10366.0,110.8355,110.8448,110.5758,110.6778,10366.0
2020-11-19 10:15:00,119.37,119.47,119.28,119.28,5759.0,110.6964,110.7891,110.6129,110.6129,5759.0
2020-11-19 10:20:00,119.29,119.41,119.16,119.18,5878.0,110.6222,110.7335,110.5017,110.5202,5878.0
2020-11-19 10:25:00,119.23,119.23,119.02,119.09,6012.0,110.5666,110.5666,110.3718,110.4367,6012.0
2020-11-19 10:30:00,119.0,119.13,118.88,119.13,5692.0,110.3533,110.4738,110.242,110.4738,5692.0
2020-11-19 10:35:00,119.2,119.38,119.19,119.33,2070.0,110.5387,110.7057,110.5295,110.6593,2070.0
2020-11-19 10:40:00,119.4,119.58,119.4,119.57,2289.0,110.7242,110.8911,110.7242,110.8819,2289.0
2020-11-19 10:45:00,119.59,119.8,119.58,119.78,6326.0,110.9004,111.0951,110.8911,111.0766,6326.0
2020-11-19 10:50:00,119.83,119.86,119.67,119.78,6318.0,111.123,111.1508,110.9746,111.0766,6318.0
2020-11-19 10:55:00,119.75,119.8,119.46,119.56,5102.0,111.0488,111.0951,110.7799,110.8726,5102.0
2020-11-19 11:00:00,119.55,119.65,119.39,119.41,12446.0,110.8633,110.956,110.7149,110.7335,12446.0
2020-11-19 11:05:00,119.41,119.65,119.41,119.6,11166.0,110.7335,110.956,110.7335,110.9097,11166.0
2020-11-19 11:10:00,119.54,119.55,119.45,119.52,7081.0,110.854,110.8633,110.7706,110.8355,7081.0
2020-11-19 11:15:00,119.58,119.67,119.54,119.67,4726.0,110.8911,110.9746,110.854,110.9746,4726.0
2020-11-19 11:20:00,119.68,119.99,119.68,119.9,4148.0,110.9839,111.2713,110.9839,111.1879,4148.0
2020-11-19 11:25:00,119.91,119.96,119.81,119.85,4720.0,111.1972,111.2435,111.1044,111.1415,4720.0
2020-11-19 11:30:00,119.81,119.85,119.6,119.73,11736.0,111.1044,111.1415,110.9097,111.0302,11736.0
2020-11-19 11:35:00,119.72,119.84,119.56,119.84,15946.0,111.021,111.1322,110.8726,111.1322,15946.0
2020-11-19 11:40:00,119.81,120.0,119.77,119.91,32524.0,111.1044,111.2806,111.0673,111.1972,32524.0
2020-11-19 11:45:00,119.88,119.98,119.82,119.98,19301.0,111.1693,111.2621,111.1137,111.2621,19301.0
2020-11-19 11:50:00,119.98,120.01,119.86,119.88,15364.0,111.2621,111.2899,111.1508,111.1693,15364.0
2020-11-19 11:55:00,119.86,119.99,119.75,119.98,6255.0,111.1508,111.2713,111.0488,111.2621,6255.0
2020-11-19 12:00:00,119.97,119.98,119.91,119.95,1700.0,111.2528,111.2621,111.1972,111.2342,1700.0
2020-11-19 12:05:00,120.05,120.07,119.95,119.95,2174.0,111.327,111.3455,111.2342,111.2342,2174.0
2020-11-19 12:10:00,119.95,120.11,119.93,120.08,2294.0,111.2342,111.3826,111.2157,111.3548,2294.0
2020-11-19 12:15:00,120.09,120.1,119.79,119.89,3253.0,111.3641,111.3733,111.0859,111.1786,3253.0
2020-11-19 12:20:00,119.87,119.93,119.72,119.93,5958.0,111.1601,111.2157,111.021,111.2157,5958.0
2020-11-19 12:25:00,119.93,120.0,119.87,119.98,2009.0,111.2157,111.2806,111.1601,111.2621,2009.0
2020-11-19 12:30:00,119.98,120.14,119.96,119.98,2459.0,111.2621,111.4104,111.2435,111.2621,2459.0
2020-11-19 12:35:00,120.02,120.22,120.01,120.22,2040.0,111.2992,111.4846,111.2899,111.4846,2040.0
2020-11-19 12:40:00,120.16,120.25,120.12,120.12,1538.0,111.429,111.5124,111.3919,111.3919,1538.0
2020-11-19 12:45:00,120.07,120.07,119.93,119.96,2814.0,111.3455,111.3455,111.2157,111.2435,2814.0
2020-11-19 12:50:00,119.94,119.94,119.88,119.88,1000.0,111.225,111.225,111.1693,111.1693,1000.0
2020-11-19 12:55:00,119.87,120.08,119.87,120.01,1805.0,111.1601,111.3548,111.1601,111.2899,1805.0
2020-11-19 13:00:00,120.06,120.16,120.01,120.16,1938.0,111.3363,111.429,111.2899,111.429,1938.0
2020-11-19 13:05:00,120.08,120.12,119.98,119.98,1900.0,111.3548,111.3919,111.2621,111.2621,1900.0
2020-11-19 13:10:00,120.02,120.13,120.02,120.12,1242.0,111.2992,111.4012,111.2992,111.3919,1242.0
2020-11-19 13:15:00,120.15,120.2,120.12,120.17,1830.0,111.4197,111.4661,111.3919,111.4383,1830.0
2020-11-19 13:20:00,120.16,120.35,120.13,120.35,2822.0,111.429,111.6052,111.4012,111.6052,2822.0
2020-11-19 13:25:00,120.4,120.49,120.32,120.35,2461.0,111.6516,111.735,111.5774,111.6052,2461.0
2020-11-19 13:30:00,120.34,120.38,120.21,120.25,3094.0,111.5959,111.633,111.4754,111.5124,3094.0
2020-11-19 13:35:00,120.23,120.27,120.18,120.19,3646.0,111.4939,111.531,111.4475,111.4568,3646.0
2020-11-19 13:40:00,120.22,120.39,120.21,120.33,3718.0,111.4846,111.6423,111.4754,111.5866,3718.0
2020-11-19 13:45:00,120.43,120.49,120.39,120.48,2137.0,111.6794,111.735,111.6423,111.7257,2137.0
2020-11-19 13:50:00,120.47,120.49,120.39,120.43,2108.0,111.7165,111.735,111.6423,111.6794,2108.0
2020-11-19 13:55:00,120.46,120.49,120.45,120.49,1632.0,111.7072,111.735,111.6979,111.735,1632.0
2020-11-19 14:00:00,120.45,120.57,120.45,120.5,4653.0,111.6979,111.8092,111.6979,111.7443,4653.0
2020-11-19 14:05:00,120.52,120.56,120.49,120.51,2258.0,111.7628,111.7999,111.735,111.7536,2258.0
2020-11-19 14:10:00,120.55,120.58,120.52,120.58,1781.0,111.7907,111.8185,111.7628,111.8185,1781.0
2020-11-19 14:15:00,120.55,120.56,120.45,120.49,956.0,111.7907,111.7999,111.6979,111.735,956.0
2020-11-19 14:20:00,120.48,120.65,120.45,120.6,2533.0,111.7257,111.8834,111.6979,111.837,2533.0
2020-11-19 14:25:00,120.61,120.71,120.57,120.66,3203.0,111.8463,111.939,111.8092,111.8927,3203.0
2020-11-19 14:30:00,120.67,120.67,120.56,120.66,9371.0,111.9019,111.9019,111.7999,111.8927,9371.0
2020-11-19 14:35:00,120.69,120.86,120.69,120.83,2914.0,111.9205,112.0781,111.9205,112.0503,2914.0
2020-11-19 14:40:00,120.82,121.09,120.81,121.03,4544.0,112.041,112.2914,112.0318,112.2358,4544.0
2020-11-19 14:45:00,121.06,121.06,120.93,120.93,1514.0,112.2636,112.2636,112.143,112.143,1514.0
2020-11-19 14:50:00,120.92,120.93,120.72,120.72,1507.0,112.1338,112.143,111.9483,111.9483,1507.0
2020-11-19 14:55:00,120.72,120.78,120.68,120.73,2611.0,111.9483,112.0039,111.9112,111.9576,2611.0
2020-11-19 15:00:00,120.76,120.77,120.66,120.73,8641.0,111.9854,111.9947,111.8927,111.9576,8641.0
2020-11-19 15:05:00,120.7,120.71,120.61,120.7,7087.0,111.9298,111.939,111.8463,111.9298,7087.0
2020-11-19 15:10:00,120.75,120.9,120.74,120.88,2154.0,111.9761,112.1152,111.9668,112.0967,2154.0
2020-11-19 15:15:00,120.95,120.95,120.76,120.78,3897.0,112.1616,112.1616,111.9854,112.0039,3897.0
2020-11-19 15:20:00,120.8,120.81,120.74,120.75,1835.0,112.0225,112.0318,111.9668,111.9761,1835.0
2020-11-19 15:25:00,120.74,120.75,120.65,120.67,4161.0,111.9668,111.9761,111.8834,111.9019,4161.0
2020-11-19 15:30:00,120.7,120.76,120.63,120.76,2710.0,111.9298,111.9854,111.8648,111.9854,2710.0
2020-11-19 15:35:00,120.74,120.93,120.71,120.75,6163.0,111.9668,112.143,111.939,111.9761,6163.0
2020-11-19 15:40:00,120.73,120.83,120.73,120.8,5352.0,111.9576,112.0503,111.9576,112.0225,5352.0
2020-11-19 15:45:00,120.77,120.79,120.64,120.67,5905.0,111.9947,112.0132,111.8741,111.9019,5905.0
2020-11-19 15:50:00,120.65,120.77,120.5,120.58,23756.0,111.8834,111.9947,111.7443,111.8185,23756.0
2020-11-19 15:55:00,120.51,120.72,120.47,120.63,39607.0,111.7536,111.9483,111.7165,111.8648,39607.0
2020-11-20 09:30:00,121.03,121.03,120.41,120.65,67706.0,112.2358,112.2358,111.6608,111.8834,67706.0
2020-11-20 09:35:00,120.65,121.05,120.53,121.04,4666.0,111.8834,112.2543,111.7721,112.245,4666.0
2020-11-20 09:40:00,121.02,121.21,120.97,121.21,4651.0,112.2265,112.4027,112.1801,112.4027,4651.0
2020-11-20 09:45:00,121.17,121.18,120.94,120.94,2000.0,112.3656,112.3749,112.1523,112.1523,2000.0
2020-11-20 09:50:00,120.7,120.85,120.53,120.53,3382.0,111.9298,112.0689,111.7721,111.7721,3382.0
2020-11-20 09:55:00,120.69,120.73,120.38,120.73,3980.0,111.9205,111.9576,111.633,111.9576,3980.0
2020-11-20 10:00:00,120.75,120.89,120.59,120.67,3628.0,111.9761,112.1059,111.8277,111.9019,3628.0
2020-11-20 10:05:00,120.57,120.57,120.42,120.54,4145.0,111.8092,111.8092,111.6701,111.7814,4145.0
2020-11-20 10:10:00,120.51,120.55,120.17,120.17,3239.0,111.7536,111.7907,111.4383,111.4383,3239.0
2020-11-20 10:15:00,120.17,120.22,119.99,120.21,19009.0,111.4383,111.4846,111.2713,111.4754,19009.0
2020-11-20 10:20:00,120.17,120.57,120.07,120.48,2309.0,111.4383,111.8092,111.3455,111.7257,2309.0
2020-11-20 10:25:00,120.55,120.56,120.15,120.34,3668.0,111.7907,111.7999,111.4197,111.5959,3668.0
2020-11-20 10:30:00,120.27,120.35,120.03,120.34,1499.0,111.531,111.6052,111.3084,111.5959,1499.0
2020-11-20 10:35:00,120.3,120.66,120.3,120.51,3327.0,111.5588,111.8927,111.5588,111.7536,3327.0
2020-11-20 10:40:00,120.56,120.57,120.26,120.26,4662.0,111.7999,111.8092,111.5217,111.5217,4662.0
2020-11-20 10:45:00,120.26,120.26,120.05,120.21,5850.0,111.5217,111.5217,111.327,111.4754,5850.0
2020-11-20 10:50:00,120.2,120.29,120.11,120.14,6448.0,111.4661,111.5495,111.3826,111.4104,6448.0
2020-11-20 10:55:00,120.17,120.38,120.1,120.38,7160.0,111.4383,111.633,111.3733,111.633,7160.0
2020-11-20 11:00:00,120.37,120.47,120.31,120.31,3353.0,111.6237,111.7165,111.5681,111.5681,3353.0
2020-11-20 11:05:00,120.35,120.49,120.33,120.49,1630.0,111.6052,111.735,111.5866,111.735,1630.0
2020-11-20 11:10:00,120.47,120.58,120.47,120.58,2200.0,111.7165,111.8185,111.7165,111.8185,2200.0
2020-11-20 11:15:00,120.56,120.69,120.56,120.62,4774.0,111.7999,111.9205,111.7999,111.8556,4774.0
2020-11-20 11:20:00,120.67,120.7,120.57,120.65,3658.0,111.9019,111.9298,111.8092,111.8834,3658.0
2020-11-20 11:25:00,120.65,120.67,120.57,120.65,2890.0,111.8834,111.9019,111.8092,111.8834,2890.0
2020-11-20 11:30:00,120.62,120.83,120.62,120.82,3706.0,111.8556,112.0503,111.8556,112.041,3706.0
2020-11-20 11:35:00,120.81,120.85,120.77,120.81,3159.0,112.0318,112.0689,111.9947,112.0318,3159.0
2020-11-20 11:40:00,120.82,121.07,120.81,120.91,9191.0,112.041,112.2729,112.0318,112.1245,9191.0
2020-11-20 11:45:00,120.93,120.97,120.49,120.49,4332.0,112.143,112.1801,111.735,111.735,4332.0
2020-11-20 11:50:00,120.46,120.58,120.42,120.55,3843.0,111.7072,111.8185,111.6701,111.7907,3843.0
2020-11-20 11:55:00,120.54,120.61,120.51,120.52,3189.0,111.7814,111.8463,111.7536,111.7628,3189.0
2020-11-20 12:00:00,120.48,120.53,120.38,120.44,3236.0,111.7257,111.7721,111.633,111.6886,3236.0
2020-11-20 12:05:00,120.47,120.5,120.41,120.43,2833.0,111.7165,111.7443,111.6608,111.6794,2833.0
2020-11-20 12:10:00,120.41,120.47,120.39,120.47,3560.0,111.6608,111.7165,111.6423,111.7165,3560.0
2020-11-20 12:15:00,120.46,120.47,120.41,120.45,1848.0,111.7072,111.7165,111.6608,111.6979,1848.0
2020-11-20 12:20:00,120.46,120.46,120.38,120.4,1100.0,111.7072,111.7072,111.633,111.6516,1100.0
2020-11-20 12:25:00,120.43,120.44,120.38,120.39,2439.0,111.6794,111.6886,111.633,111.6423,2439.0
2020-11-20 12:30:00,120.36,120.39,120.3,120.37,3032.0,111.6145,111.6423,111.5588,111.6237,3032.0
2020-11-20 12:35:00,120.34,120.37,120.21,120.23,10730.0,111.5959,111.6237,111.4754,111.4939,10730.0
2020-11-20 12:40:00,120.23,120.24,120.16,120.24,1887.0,111.4939,111.5032,111.429,111.5032,1887.0
2020-11-20 12:45:00,120.26,120.26,120.15,120.18,1140.0,111.5217,111.5217,111.4197,111.4475,1140.0
2020-11-20 12:50:00,120.13,120.18,120.11,120.17,2030.0,111.4012,111.4475,111.3826,111.4383,2030.0
2020-11-20 12:55:00,120.17,120.2,120.12,120.2,1562.0,111.4383,111.4661,111.3919,111.4661,1562.0
2020-11-20 13:00:00,120.22,120.25,120.21,120.25,1200.0,111.4846,111.5124,111.4754,111.5124,1200.0
2020-11-20 13:05:00,120.21,120.42,120.21,120.42,1843.0,111.4754,111.6701,111.4754,111.6701,1843.0
2020-11-20 13:10:00,120.37,120.5,120.37,120.5,2844.0,111.6237,111.7443,111.6237,111.7443,2844.0
2020-11-20 13:15:00,120.48,120.49,120.4,120.41,2105.0,111.7257,111.735,111.6516,111.6608,2105.0
2020-11-20 13:20:00,120.39,120.46,120.39,120.46,883.0,111.6423,111.7072,111.6423,111.7072,883.0
2020-11-20 13:25:00,120.47,120.5,120.43,120.49,2855.0,111.7165,111.7443,111.6794,111.735,2855.0
2020-11-20 13:30:00,120.47,120.48,120.36,120.39,1837.0,111.7165,111.7257,111.6145,111.6423,1837.0
2020-11-20 13:35:00,120.38,120.56,120.37,120.52,3646.0,111.633,111.7999,111.6237,111.7628,3646.0
2020-11-20 13:40:00,120.5,120.54,120.49,120.5,2463.0,111.7443,111.7814,111.735,111.7443,2463.0
2020-11-20 13:45:00,120.52,120.52,120.45,120.45,1126.0,111.7628,111.7628,111.6979,111.6979,1126.0
2020-11-20 13:50:00,120.47,120.47,120.42,120.43,1851.0,111.7165,111.7165,111.6701,111.6794,1851.0
2020-11-20 13:55:00,120.43,120.47,120.4,120.47,1809.0,111.6794,111.7165,111.6516,111.7165,1809.0
2020-11-20 14:00:00,120.47,120.56,120.47,120.51,2842.0,111.7165,111.7999,111.7165,111.7536,2842.0
2020-11-20 14:05:00,120.51,120.63,120.48,120.63,3907.0,111.7536,111.8648,111.7257,111.8648,3907.0
2020-11-20 14:10:00,120.62,120.66,120.53,120.59,3478.0,111.8556,111.8927,111.7721,111.8277,3478.0
2020-11-20 14:15:00,120.57,120.58,120.43,120.48,3103.0,111.8092,111.8185,111.6794,111.7257,3103.0
2020-11-20 14:20:00,120.46,120.57,120.46,120.54,4575.0,111.7072,111.8092,111.7072,111.7814,4575.0
2020-11-20 14:25:00,120.53,120.53,120.46,120.47,1584.0,111.7721,111.7721,111.7072,111.7165,1584.0
2020-11-20 14:30:00,120.49,120.61,120.47,120.61,5841.0,111.735,111.8463,111.7165,111.8463,5841.0
2020-11-20 14:35:00,120.61,120.68,120.57,120.59,4578.0,111.8463,111.9112,111.8092,111.8277,4578.0
2020-11-20 14:40:00,120.56,120.61,120.51,120.59,4488.0,111.7999,111.8463,111.7536,111.8277,4488.0
2020-11-20 14:45:00,120.59,120.59,120.49,120.51,5993.0,111.8277,111.8277,111.735,111.7536,5993.0
2020-11-20 14:50:00,120.48,120.52,120.46,120.49,2391.0,111.7257,111.7628,111.7072,111.735,2391.0
2020-11-20 14:55:00,120.51,120.55,120.43,120.46,6203.0,111.7536,111.7907,111.6794,111.7072,6203.0
2020-11-20 15:00:00,120.5,120.53,120.45,120.48,4558.0,111.7443,111.7721,111.6979,111.7257,4558.0
2020-11-20 15:05:00,120.44,120.56,120.33,120.33,5735.0,111.6886,111.7999,111.5866,111.5866,5735.0
2020-11-20 15:10:00,120.36,120.49,120.28,120.33,8334.0,111.6145,111.735,111.5403,111.5866,8334.0
2020-11-20 15:15:00,120.33,120.34,120.19,120.3,6910.0,111.5866,111.5959,111.4568,111.5588,6910.0
2020-11-20 15:20:00,120.3,120.4,120.23,120.33,5558.0,111.5588,111.6516,111.4939,111.5866,5558.0
2020-11-20 15:25:00,120.36,120.41,120.35,120.4,5511.0,111.6145,111.6608,111.6052,111.6516,5511.0
2020-11-20 15:30:00,120.37,120.54,120.36,120.51,11099.0,111.6237,111.7814,111.6145,111.7536,11099.0
2020-11-20 15:35:00,120.49,120.78,120.49,120.74,7893.0,111.735,112.0039,111.735,111.9668,7893.0
2020-11-20 15:40:00,120.74,120.74,120.66,120.72,9406.0,111.9668,111.9668,111.8927,111.9483,9406.0
2020-11-20 15:45:00,120.69,120.96,120.69,120.78,13665.0,111.9205,112.1709,111.9205,112.0039,13665.0
2020-11-20 15:50:00,120.75,120.77,120.61,120.62,11894.0,111.9761,111.9947,111.8463,111.8556,11894.0
2020-11-20 15:55:00,120.6,120.62,120.24,120.35,49463.0,111.837,111.8556,111.5032,111.6052,49463.0
2020-11-23 09:30:00,120.84,121.01,120.35,120.35,32856.0,112.0596,112.2172,111.6052,111.6052,32856.0
2020-11-23 09:35:00,120.37,120.4,120.2,120.23,3886.0,111.6237,111.6516,111.4661,111.4939,3886.0
2020-11-23 09:40:00,120.32,120.5,120.12,120.4,9609.0,111.5774,111.7443,111.3919,111.6516,9609.0
2020-11-23 09:45:00,120.53,120.67,120.4,120.4,3281.0,111.7721,111.9019,111.6516,111.6516,3281.0
2020-11-23 09:50:00,120.46,120.77,120.46,120.62,2611.0,111.7072,111.9947,111.7072,111.8556,2611.0
2020-11-23 09:55:00,120.69,120.85,120.55,120.6,7863.0,111.9205,112.0689,111.7907,111.837,7863.0
2020-11-23 10:00:00,120.57,120.72,120.52,120.7,6057.0,111.8092,111.9483,111.7628,111.9298,6057.0
2020-11-23 10:05:00,120.69,120.74,120.42,120.74,4876.0,111.9205,111.9668,111.6701,111.9668,4876.0
2020-11-23 10:10:00,120.76,120.86,120.64,120.8,4680.0,111.9854,112.0781,111.8741,112.0225,4680.0
2020-11-23 10:15:00,120.79,120.8,120.61,120.72,5825.0,112.0132,112.0225,111.8463,111.9483,5825.0
2020-11-23 10:20:00,120.76,120.84,120.67,120.68,12069.0,111.9854,112.0596,111.9019,111.9112,12069.0
2020-11-23 10:25:00,120.65,120.68,120.4,120.41,5874.0,111.8834,111.9112,111.6516,111.6608,5874.0
2020-11-23 10:30:00,120.43,120.47,120.4,120.46,2056.0,111.6794,111.7165,111.6516,111.7072,2056.0
2020-11-23 10:35:00,120.37,120.59,120.36,120.54,7329.0,111.6237,111.8277,111.6145,111.7814,7329.0
2020-11-23 10:40:00,120.56,120.63,120.44,120.47,2821.0,111.7999,111.8648,111.6886,111.7165,2821.0
2020-11-23 10:45:00,120.37,120.65,120.32,120.63,7434.0,111.6237,111.8834,111.5774,111.8648,7434.0
2020-11-23 10:50:00,120.62,120.66,120.51,120.66,2284.0,111.8556,111.8927,111.7536,111.8927,2284.0
2020-11-23 10:55:00,120.59,120.65,120.55,120.59,4287.0,111.8277,111.8834,111.7907,111.8277,4287.0
2020-11-23 11:00:00,120.61,120.63,120.44,120.45,4426.0,111.8463,111.8648,111.6886,111.6979,4426.0
2020-11-23 11:05:00,120.46,120.56,120.31,120.36,5855.0,111.7072,111.7999,111.5681,111.6145,5855.0
2020-11-23 11:10:00,120.39,120.52,120.27,120.35,19011.0,111.6423,111.7628,111.531,111.6052,19011.0
2020-11-23 11:15:00,120.35,120.45,120.25,120.28,5188.0,111.6052,111.6979,111.5124,111.5403,5188.0
2020-11-23 11:20:00,120.3,120.36,120.21,120.27,2401.0,111.5588,111.6145,111.4754,111.531,2401.0
2020-11-23 11:25:00,120.24,120.24,120.16,120.16,4918.0,111.5032,111.5032,111.429,111.429,4918.0
2020-11-23 11:30:00,120.25,120.26,119.95,120.04,6242.0,111.5124,111.5217,111.2342,111.3177,6242.0
2020-11-23 11:35:00,120.02,120.25,120.01,120.17,5033.0,111.2992,111.5124,111.2899,111.4383,5033.0
2020-11-23 11:40:00,120.17,120.18,120.06,120.07,4371.0,111.4383,111.4475,111.3363,111.3455,4371.0
2020-11-23 11:45:00,120.04,120.09,120.02,120.07,3577.0,111.3177,111.3641,111.2992,111.3455,3577.0
2020-11-23 11:50:00,120.04,120.04,119.9,119.9,2846.0,111.3177,111.3177,111.1879,111.1879,2846.0
2020-11-23 11:55:00,119.88,119.96,119.86,119.91,6286.0,111.1693,111.2435,111.1508,111.1972,6286.0
2020-11-23 12:00:00,119.88,119.9,119.68,119.7,4017.0,111.1693,111.1879,110.9839,111.0024,4017.0
2020-11-23 12:05:00,119.71,119.72,119.64,119.64,2122.0,111.0117,111.021,110.9468,110.9468,2122.0
2020-11-23 12:10:00,119.66,119.71,119.59,119.61,7111.0,110.9653,111.0117,110.9004,110.919,7111.0
2020-11-23 12:15:00,119.59,119.76,119.58,119.76,3916.0,110.9004,111.0581,110.8911,111.0581,3916.0
2020-11-23 12:20:00,119.72,119.83,119.69,119.83,621.0,111.021,111.123,110.9931,111.123,621.0
2020-11-23 12:25:00,119.79,119.84,119.71,119.71,3430.0,111.0859,111.1322,111.0117,111.0117,3430.0
2020-11-23 12:30:00,119.74,119.94,119.74,119.9,1271.0,111.0395,111.225,111.0395,111.1879,1271.0
2020-11-23 12:35:00,119.91,120.0,119.91,120.0,1402.0,111.1972,111.2806,111.1972,111.2806,1402.0
2020-11-23 12:40:00,120.02,120.18,120.02,120.17,1558.0,111.2992,111.4475,111.2992,111.4383,1558.0
2020-11-23 12:45:00,120.17,120.21,120.12,120.2,13076.0,111.4383,111.4754,111.3919,111.4661,13076.0
2020-11-23 12:50:00,120.2,120.33,120.19,120.32,1840.0,111.4661,111.5866,111.4568,111.5774,1840.0
2020-11-23 12:55:00,120.31,120.36,120.23,120.23,3761.0,111.5681,111.6145,111.4939,111.4939,3761.0
2020-11-23 13:00:00,120.24,120.24,120.2,120.2,1533.0,111.5032,111.5032,111.4661,111.4661,1533.0
2020-11-23 13:05:00,120.27,120.37,120.21,120.31,3948.0,111.531,111.6237,111.4754,111.5681,3948.0
2020-11-23 13:10:00,120.31,120.37,120.27,120.37,2994.0,111.5681,111.6237,111.531,111.6237,2994.0
2020-11-23 13:15:00,120.36,120.39,120.25,120.34,4721.0,111.6145,111.6423,111.5124,111.5959,4721.0
2020-11-23 13:20:00,120.34,120.36,120.3,120.32,1748.0,111.5959,111.6145,111.5588,111.5774,1748.0
2020-11-23 13:25:00,120.33,120.38,120.19,120.25,4496.0,111.5866,111.633,111.4568,111.5124,4496.0
2020-11-23 13:30:00,120.26,120.27,120.19,120.21,4273.0,111.5217,111.531,111.4568,111.4754,4273.0
2020-11-23 13:35:00,120.25,120.28,120.14,120.18,2602.0,111.5124,111.5403,111.4104,111.4475,2602.0
2020-11-23 13:40:00,120.3,120.31,120.1,120.1,3537.0,111.5588,111.5681,111.3733,111.3733,3537.0
2020-11-23 13:45:00,120.14,120.25,120.12,120.19,3326.0,111.4104,111.5124,111.3919,111.4568,3326.0
2020-11-23 13:50:00,120.16,120.21,120.14,120.18,1928.0,111.429,111.4754,111.4104,111.4475,1928.0
2020-11-23 13:55:00,120.21,120.21,120.15,120.2,1977.0,111.4754,111.4754,111.4197,111.4661,1977.0
2020-11-23 14:00:00,120.18,120.25,120.15,120.2,3026.0,111.4475,111.5124,111.4197,111.4661,3026.0
2020-11-23 14:05:00,120.2,120.2,120.03,120.03,1844.0,111.4661,111.4661,111.3084,111.3084,1844.0
2020-11-23 14:10:00,119.96,120.09,119.94,120.02,3063.0,111.2435,111.3641,111.225,111.2992,3063.0
2020-11-23 14:15:00,120.08,120.12,119.94,119.97,4529.0,111.3548,111.3919,111.225,111.2528,4529.0
2020-11-23 14:20:00,120.0,120.02,119.92,119.95,3836.0,111.2806,111.2992,111.2064,111.2342,3836.0
2020-11-23 14:25:00,119.96,119.99,119.94,119.96,1736.0,111.2435,111.2713,111.225,111.2435,1736.0
2020-11-23 14:30:00,119.92,119.94,119.89,119.93,2447.0,111.2064,111.225,111.1786,111.2157,2447.0
2020-11-23 14:35:00,119.91,119.92,119.77,119.8,2541.0,111.1972,111.2064,111.0673,111.0951,2541.0
2020-11-23 14:40:00,119.83,119.88,119.81,119.86,3730.0,111.123,111.1693,111.1044,111.1508,3730.0
2020-11-23 14:45:00,119.85,119.94,119.8,119.84,3711.0,111.1415,111.225,111.0951,111.1322,3711.0
2020-11-23 14:50:00,119.79,120.02,119.77,120.01,8726.0,111.0859,111.2992,111.0673,111.2899,8726.0
2020-11-23 14:55:00,120.0,120.18,119.97,120.18,4616.0,111.2806,111.4475,111.2528,111.4475,4616.0
2020-11-23 15:00:00,120.14,120.28,120.11,120.22,10196.0,111.4104,111.5403,111.3826,111.4846,10196.0
2020-11-23 15:05:00,120.26,120.35,120.21,120.31,3697.0,111.5217,111.6052,111.4754,111.5681,3697.0
2020-11-23 15:10:00,120.27,120.29,120.23,120.29,6283.0,111.531,111.5495,111.4939,111.5495,6283.0
2020-11-23 15:15:00,120.27,120.28,120.2,120.26,5889.0,111.531,111.5403,111.4661,111.5217,5889.0
2020-11-23 15:20:00,120.24,120.27,120.17,120.26,4818.0,111.5032,111.531,111.4383,111.5217,4818.0
2020-11-23 15:25:00,120.24,120.35,120.24,120.34,8330.0,111.5032,111.6052,111.5032,111.5959,8330.0
2020-11-23 15:30:00,120.34,120.35,120.27,120.27,7442.0,111.5959,111.6052,111.531,111.531,7442.0
2020-11-23 15:35:00,120.3,120.32,120.17,120.19,9290.0,111.5588,111.5774,111.4383,111.4568,9290.0
2020-11-23 15:40:00,120.22,120.29,120.2,120.21,9608.0,111.4846,111.5495,111.4661,111.4754,9608.0
2020-11-23 15:45:00,120.21,120.29,120.14,120.24,18651.0,111.4754,111.5495,111.4104,111.5032,18651.0
2020-11-23 15:50:00,120.28,120.32,120.02,120.07,22457.0,111.5403,111.5774,111.2992,111.3455,22457.0
2020-11-23 15:55:00,120.04,120.14,119.75,120.12,45040.0,111.3177,111.4104,111.0488,111.3919,45040.0
2020-11-24 09:30:00,120.76,120.85,120.41,120.47,40864.0,111.9854,112.0689,111.6608,111.7165,40864.0
2020-11-24 09:35:00,120.48,121.0,120.48,120.97,4797.0,111.7257,112.208,111.7257,112.1801,4797.0
2020-11-24 09:40:00,120.92,121.52,120.92,121.35,21690.0,112.1338,112.6902,112.1338,112.5325,21690.0
2020-11-24 09:45:00,121.3,121.38,121.01,121.02,9523.0,112.4862,112.5603,112.2172,112.2265,9523.0
2020-11-24 09:50:00,120.97,121.29,120.76,121.21,8178.0,112.1801,112.4769,111.9854,112.4027,8178.0
2020-11-24 09:55:00,121.26,121.35,121.0,121.02,8196.0,112.4491,112.5325,112.208,112.2265,8196.0
2020-11-24 10:00:00,121.04,121.11,120.89,120.99,11141.0,112.245,112.31,112.1059,112.1987,11141.0
2020-11-24 10:05:00,120.98,121.17,120.88,121.11,6592.0,112.1894,112.3656,112.0967,112.31,6592.0
2020-11-24 10:10:00,121.04,121.25,120.93,121.16,14493.0,112.245,112.4398,112.143,112.3563,14493.0
2020-11-24 10:15:00,121.15,121.31,121.1,121.16,5063.0,112.3471,112.4954,112.3007,112.3563,5063.0
2020-11-24 10:20:00,121.19,121.35,121.17,121.35,6050.0,112.3841,112.5325,112.3656,112.5325,6050.0
2020-11-24 10:25:00,121.36,121.48,121.29,121.4,9074.0,112.5418,112.6531,112.4769,112.5789,9074.0
2020-11-24 10:30:00,121.31,121.32,121.09,121.21,13281.0,112.4954,112.5047,112.2914,112.4027,13281.0
2020-11-24 10:35:00,121.25,121.37,121.13,121.14,6887.0,112.4398,112.5511,112.3285,112.3378,6887.0
2020-11-24 10:40:00,121.13,121.38,121.07,121.18,13311.0,112.3285,112.5603,112.2729,112.3749,13311.0
2020-11-24 10:45:00,121.18,121.33,121.16,121.3,4581.0,112.3749,112.514,112.3563,112.4862,4581.0
2020-11-24 10:50:00,121.26,121.31,121.08,121.11,4104.0,112.4491,112.4954,112.2821,112.31,4104.0
2020-11-24 10:55:00,121.13,121.15,120.87,120.88,13164.0,112.3285,112.3471,112.0874,112.0967,13164.0
2020-11-24 11:00:00,120.82,120.93,120.77,120.9,5891.0,112.041,112.143,111.9947,112.1152,5891.0
2020-11-24 11:05:00,120.91,121.0,120.82,120.99,4393.0,112.1245,112.208,112.041,112.1987,4393.0
2020-11-24 11:10:00,120.91,121.05,120.85,120.97,7279.0,112.1245,112.2543,112.0689,112.1801,7279.0
2020-11-24 11:15:00,120.94,120.97,120.81,120.84,5502.0,112.1523,112.1801,112.0318,112.0596,5502.0
2020-11-24 11:20:00,120.91,121.09,120.91,121.07,5872.0,112.1245,112.2914,112.1245,112.2729,5872.0
2020-11-24 11:25:00,121.08,121.13,120.93,121.07,7175.0,112.2821,112.3285,112.143,112.2729,7175.0
2020-11-24 11:30:00,121.03,121.21,120.91,121.21,7315.0,112.2358,112.4027,112.1245,112.4027,7315.0
2020-11-24 11:35:00,121.23,121.31,120.88,120.94,8841.0,112.4212,112.4954,112.0967,112.1523,8841.0
2020-11-24 11:40:00,120.96,121.03,120.83,120.88,12801.0,112.1709,112.2358,112.0503,112.0967,12801.0
2020-11-24 11:45:00,120.93,121.16,120.92,121.16,6790.0,112.143,112.3563,112.1338,112.3563,6790.0
2020-11-24 11:50:00,121.13,121.45,121.1,121.44,7329.0,112.3285,112.6253,112.3007,112.616,7329.0
2020-11-24 11:55:00,121.43,121.54,121.23,121.24,4926.0,112.6067,112.7087,112.4212,112.4305,4926.0
2020-11-24 12:00:00,121.24,121.34,121.22,121.24,4290.0,112.4305,112.5232,112.412,112.4305,4290.0
2020-11-24 12:05:00,121.26,121.37,121.26,121.26,3707.0,112.4491,112.5511,112.4491,112.4491,3707.0
2020-11-24 12:10:00,121.3,121.49,121.3,121.39,10266.0,112.4862,112.6623,112.4862,112.5696,10266.0
2020-11-24 12:15:00,121.37,121.39,121.13,121.36,7149.0,112.5511,112.5696,112.3285,112.5418,7149.0
2020-11-24 12:20:00,121.38,121.4,121.31,121.32,5964.0,112.5603,112.5789,112.4954,112.5047,5964.0
2020-11-24 12:25:00,121.34,121.35,120.89,120.97,7220.0,112.5232,112.5325,112.1059,112.1801,7220.0
2020-11-24 12:30:00,120.98,121.16,120.97,121.15,3973.0,112.1894,112.3563,112.1801,112.3471,3973.0
2020-11-24 12:35:00,121.15,121.19,121.0,121.01,6097.0,112.3471,112.3841,112.208,112.2172,6097.0
2020-11-24 12:40:00,121.01,121.04,120.84,120.91,7208.0,112.2172,112.245,112.0596,112.1245,7208.0
2020-11-24 12:45:00,120.9,120.93,120.8,120.81,2281.0,112.1152,112.143,112.0225,112.0318,2281.0
2020-11-24 12:50:00,120.83,120.88,120.77,120.77,5559.0,112.0503,112.0967,111.9947,111.9947,5559.0
2020-11-24 12:55:00,120.77,120.79,120.64,120.71,7193.0,111.9947,112.0132,111.8741,111.939,7193.0
2020-11-24 13:00:00,120.77,120.81,120.64,120.65,4008.0,111.9947,112.0318,111.8741,111.8834,4008.0
2020-11-24 13:05:00,120.66,120.74,120.65,120.74,3002.0,111.8927,111.9668,111.8834,111.9668,3002.0
2020-11-24 13:10:00,120.74,120.78,120.58,120.67,4001.0,111.9668,112.0039,111.8185,111.9019,4001.0
2020-11-24 13:15:00,120.67,120.79,120.67,120.72,3512.0,111.9019,112.0132,111.9019,111.9483,3512.0
2020-11-24 13:20:00,120.7,120.7,120.57,120.61,3628.0,111.9298,111.9298,111.8092,111.8463,3628.0
2020-11-24 13:25:00,120.61,120.61,120.39,120.44,5526.0,111.8463,111.8463,111.6423,111.6886,5526.0
2020-11-24 13:30:00,120.44,120.61,120.44,120.61,5349.0,111.6886,111.8463,111.6886,111.8463,5349.0
2020-11-24 13:35:00,120.59,120.6,120.46,120.46,4465.0,111.8277,111.837,111.7072,111.7072,4465.0
2020-11-24 13:40:00,120.48,120.97,120.47,120.55,17180.0,111.7257,112.1801,111.7165,111.7907,17180.0
2020-11-24 13:45:00,120.55,120.56,120.39,120.41,6549.0,111.7907,111.7999,111.6423,111.6608,6549.0
2020-11-24 13:50:00,120.42,120.44,120.33,120.36,5268.0,111.6701,111.6886,111.5866,111.6145,5268.0
2020-11-24 13:55:00,120.37,120.43,120.34,120.39,6885.0,111.6237,111.6794,111.5959,111.6423,6885.0
2020-11-24 14:00:00,120.4,120.5,120.39,120.42,7044.0,111.6516,111.7443,111.6423,111.6701,7044.0
2020-11-24 14:05:00,120.43,120.5,120.36,120.43,5350.0,111.6794,111.7443,111.6145,111.6794,5350.0
2020-11-24 14:10:00,120.43,120.49,120.42,120.44,3795.0,111.6794,111.735,111.6701,111.6886,3795.0
2020-11-24 14:15:00,120.44,120.44,120.27,120.36,4617.0,111.6886,111.6886,111.531,111.6145,4617.0
2020-11-24 14:20:00,120.33,120.39,120.28,120.33,5337.0,111.5866,111.6423,111.5403,111.5866,5337.0
2020-11-24 14:25:00,120.34,120.41,120.3,120.3,3665.0,111.5959,111.6608,111.5588,111.5588,3665.0
2020-11-24 14:30:00,120.32,120.33,120.18,120.24,5240.0,111.5774,111.5866,111.4475,111.5032,5240.0
2020-11-24 14:35:00,120.25,120.5,120.25,120.42,2749.0,111.5124,111.7443,111.5124,111.6701,2749.0
2020-11-24 14:40:00,120.4,120.5,120.35,120.46,2603.0,111.6516,111.7443,111.6052,111.7072,2603.0
2020-11-24 14:45:00,120.49,120.5,120.2,120.22,4929.0,111.735,111.7443,111.4661,111.4846,4929.0
2020-11-24 14:50:00,120.22,120.37,120.2,120.29,6309.0,111.4846,111.6237,111.4661,111.5495,6309.0
2020-11-24 14:55:00,120.29,120.4,120.28,120.32,4110.0,111.5495,111.6516,111.5403,111.5774,4110.0
2020-11-24 15:00:00,120.29,120.37,120.2,120.35,3890.0,111.5495,111.6237,111.4661,111.6052,3890.0
2020-11-24 15:05:00,120.38,120.41,120.3,120.34,4822.0,111.633,111.6608,111.5588,111.5959,4822.0
2020-11-24 15:10:00,120.33,120.45,120.27,120.3,4650.0,111.5866,111.6979,111.531,111.5588,4650.0
2020-11-24 15:15:00,120.28,120.32,120.18,120.24,3596.0,111.5403,111.5774,111.4475,111.5032,3596.0
2020-11-24 15:20:00,120.25,120.4,120.25,120.38,4939.0,111.5124,111.6516,111.5124,111.633,4939.0
2020-11-24 15:25:00,120.3,120.3,120.23,120.28,5260.0,111.5588,111.5588,111.4939,111.5403,5260.0
2020-11-24 15:30:00,120.27,120.33,120.14,120.33,7491.0,111.531,111.5866,111.4104,111.5866,7491.0
2020-11-24 15:35:00,120.34,120.34,120.14,120.15,10137.0,111.5959,111.5959,111.4104,111.4197,10137.0
2020-11-24 15:40:00,120.16,120.19,120.05,120.13,8527.0,111.429,111.4568,111.327,111.4012,8527.0
2020-11-24 15:45:00,120.11,120.29,120.11,120.29,12152.0,111.3826,111.5495,111.3826,111.5495,12152.0
2020-11-24 15:50:00,120.32,120.53,120.15,120.52,28508.0,111.5774,111.7721,111.4197,111.7628,28508.0
2020-11-24 15:55:00,120.52,120.63,120.33,120.45,55640.0,111.7628,111.8648,111.5866,111.6979,55640.0
2020-11-25 09:30:00,120.0,120.1,119.19,119.4,64296.0,111.2806,111.3733,110.5295,110.7242,64296.0
2020-11-25 09:35:00,119.37,119.86,119.24,119.63,15346.0,110.6964,111.1508,110.5758,110.9375,15346.0
2020-11-25 09:40:00,119.86,119.9,119.39,119.63,13567.0,111.1508,111.1879,110.7149,110.9375,13567.0
2020-11-25 09:45:00,119.65,119.74,119.4,119.4,6896.0,110.956,111.0395,110.7242,110.7242,6896.0
2020-11-25 09:50:00,119.49,119.74,119.49,119.63,5026.0,110.8077,111.0395,110.8077,110.9375,5026.0
2020-11-25 09:55:00,119.63,119.63,119.32,119.4,13350.0,110.9375,110.9375,110.65,110.7242,13350.0
2020-11-25 10:00:00,119.38,119.4,119.16,119.33,14476.0,110.7057,110.7242,110.5017,110.6593,14476.0
2020-11-25 10:05:00,119.32,119.39,119.08,119.08,23982.0,110.65,110.7149,110.4275,110.4275,23982.0
2020-11-25 10:10:00,119.17,119.34,119.09,119.14,11747.0,110.5109,110.6686,110.4367,110.4831,11747.0
2020-11-25 10:15:00,119.2,119.23,118.91,119.06,21974.0,110.5387,110.5666,110.2698,110.4089,21974.0
2020-11-25 10:20:00,119.05,119.22,118.92,119.05,13848.0,110.3996,110.5573,110.2791,110.3996,13848.0
2020-11-25 10:25:00,119.11,119.15,119.0,119.05,16363.0,110.4553,110.4924,110.3533,110.3996,16363.0
2020-11-25 10:30:00,119.01,119.21,119.01,119.2,13370.0,110.3625,110.548,110.3625,110.5387,13370.0
2020-11-25 10:35:00,119.2,119.2,118.98,119.0,9061.0,110.5387,110.5387,110.3347,110.3533,9061.0
2020-11-25 10:40:00,118.97,119.14,118.97,119.05,5833.0,110.3255,110.4831,110.3255,110.3996,5833.0
2020-11-25 10:45:00,119.04,119.04,118.67,118.67,24738.0,110.3904,110.3904,110.0473,110.0473,24738.0
2020-11-25 10:50:00,118.73,119.02,118.69,119.02,11172.0,110.1029,110.3718,110.0658,110.3718,11172.0
2020-11-25 10:55:00,119.05,119.05,118.83,118.88,3796.0,110.3996,110.3996,110.1956,110.242,3796.0
2020-11-25 11:00:00,118.86,119.05,118.85,119.05,10682.0,110.2234,110.3996,110.2142,110.3996,10682.0
2020-11-25 11:05:00,119.07,119.11,119.03,119.05,9400.0,110.4182,110.4553,110.3811,110.3996,9400.0
2020-11-25 11:10:00,119.09,119.12,118.98,119.09,6321.0,110.4367,110.4646,110.3347,110.4367,6321.0
2020-11-25 11:15:00,119.09,119.26,119.08,119.23,5536.0,110.4367,110.5944,110.4275,110.5666,5536.0
2020-11-25 11:20:00,119.23,119.3,119.12,119.2,6325.0,110.5666,110.6315,110.4646,110.5387,6325.0
2020-11-25 11:25:00,119.19,119.26,119.1,119.11,8261.0,110.5295,110.5944,110.446,110.4553,8261.0
2020-11-25 11:30:00,119.11,119.21,119.09,119.19,7821.0,110.4553,110.548,110.4367,110.5295,7821.0
2020-11-25 11:35:00,119.19,119.53,119.18,119.53,9208.0,110.5295,110.8448,110.5202,110.8448,9208.0
2020-11-25 11:40:00,119.52,119.66,119.47,119.56,16718.0,110.8355,110.9653,110.7891,110.8726,16718.0
2020-11-25 11:45:00,119.62,119.74,119.56,119.7,11944.0,110.9282,111.0395,110.8726,111.0024,11944.0
2020-11-25 11:50:00,119.76,119.76,119.61,119.63,5940.0,111.0581,111.0581,110.919,110.9375,5940.0
2020-11-25 11:55:00,119.63,119.73,119.61,119.72,4377.0,110.9375,111.0302,110.919,111.021,4377.0
2020-11-25 12:00:00,119.82,119.82,119.6,119.61,6621.0,111.1137,111.1137,110.9097,110.919,6621.0
2020-11-25 12:05:00,119.66,119.66,119.45,119.45,5426.0,110.9653,110.9653,110.7706,110.7706,5426.0
2020-11-25 12:10:00,119.45,119.53,119.4,119.41,5612.0,110.7706,110.8448,110.7242,110.7335,5612.0
2020-11-25 12:15:00,119.43,119.43,119.34,119.39,5290.0,110.752,110.752,110.6686,110.7149,5290.0
2020-11-25 12:20:00,119.38,119.38,119.23,119.25,7392.0,110.7057,110.7057,110.5666,110.5851,7392.0
2020-11-25 12:25:00,119.27,119.3,119.18,119.18,2696.0,110.6037,110.6315,110.5202,110.5202,2696.0
2020-11-25 12:30:00,119.16,119.25,119.14,119.24,3416.0,110.5017,110.5851,110.4831,110.5758,3416.0
2020-11-25 12:35:00,119.26,119.33,119.22,119.29,3838.0,110.5944,110.6593,110.5573,110.6222,3838.0
2020-11-25 12:40:00,119.27,119.41,119.27,119.4,6632.0,110.6037,110.7335,110.6037,110.7242,6632.0
2020-11-25 12:45:00,119.42,119.42,119.37,119.38,2166.0,110.7428,110.7428,110.6964,110.7057,2166.0
2020-11-25 12:50:00,119.38,119.39,119.23,119.29,5708.0,110.7057,110.7149,110.5666,110.6222,5708.0
2020-11-25 12:55:00,119.29,119.31,119.24,119.29,9961.0,110.6222,110.6408,110.5758,110.6222,9961.0
2020-11-25 13:00:00,119.27,119.35,119.27,119.32,3471.0,110.6037,110.6778,110.6037,110.65,3471.0
2020-11-25 13:05:00,119.33,119.36,119.29,119.32,7246.0,110.6593,110.6871,110.6222,110.65,7246.0
2020-11-25 13:10:00,119.32,119.35,119.23,119.24,5587.0,110.65,110.6778,110.5666,110.5758,5587.0
2020-11-25 13:15:00,119.23,119.32,119.18,119.2,4837.0,110.5666,110.65,110.5202,110.5387,4837.0
2020-11-25 13:20:00,119.2,119.29,119.19,119.29,2123.0,110.5387,110.6222,110.5295,110.6222,2123.0
2020-11-25 13:25:00,119.26,119.26,119.2,119.23,3272.0,110.5944,110.5944,110.5387,110.5666,3272.0
2020-11-25 13:30:00,119.23,119.29,119.23,119.26,2024.0,110.5666,110.6222,110.5666,110.5944,2024.0
2020-11-25 13:35:00,119.24,119.24,119.16,119.18,16040.0,110.5758,110.5758,110.5017,110.5202,16040.0
2020-11-25 13:40:00,119.18,119.18,119.09,119.13,4939.0,110.5202,110.5202,110.4367,110.4738,4939.0
2020-11-25 13:45:00,119.13,119.19,119.11,119.19,2026.0,110.4738,110.5295,110.4553,110.5295,2026.0
2020-11-25 13:50:00,119.18,119.36,119.17,119.31,5470.0,110.5202,110.6871,110.5109,110.6408,5470.0
2020-11-25 13:55:00,119.27,119.34,119.26,119.31,3284.0,110.6037,110.6686,110.5944,110.6408,3284.0
2020-11-25 14:00:00,119.28,119.29,119.25,119.27,2197.0,110.6129,110.6222,110.5851,110.6037,2197.0
2020-11-25 14:05:00,119.27,119.34,119.2,119.2,7915.0,110.6037,110.6686,110.5387,110.5387,7915.0
2020-11-25 14:10:00,119.23,119.27,119.18,119.27,1546.0,110.5666,110.6037,110.5202,110.6037,1546.0
2020-11-25 14:15:00,119.3,119.34,119.25,119.3,6754.0,110.6315,110.6686,110.5851,110.6315,6754.0
2020-11-25 14:20:00,119.32,119.32,119.2,119.2,6714.0,110.65,110.65,110.5387,110.5387,6714.0
2020-11-25 14:25:00,119.23,119.26,119.19,119.2,2467.0,110.5666,110.5944,110.5295,110.5387,2467.0
2020-11-25 14:30:00,119.21,119.26,119.13,119.14,5621.0,110.548,110.5944,110.4738,110.4831,5621.0
2020-11-25 14:35:00,119.15,119.19,119.08,119.17,11643.0,110.4924,110.5295,110.4275,110.5109,11643.0
2020-11-25 14:40:00,119.17,119.2,119.11,119.11,1720.0,110.5109,110.5387,110.4553,110.4553,1720.0
2020-11-25 14:45:00,119.12,119.16,119.07,119.14,2278.0,110.4646,110.5017,110.4182,110.4831,2278.0
2020-11-25 14:50:00,119.11,119.22,119.11,119.2,14038.0,110.4553,110.5573,110.4553,110.5387,14038.0
2020-11-25 14:55:00,119.21,119.36,119.19,119.2,21708.0,110.548,110.6871,110.5295,110.5387,21708.0
2020-11-25 15:00:00,119.18,119.2,119.14,119.18,5794.0,110.5202,110.5387,110.4831,110.5202,5794.0
2020-11-25 15:05:00,119.18,119.24,119.16,119.23,8760.0,110.5202,110.5758,110.5017,110.5666,8760.0
2020-11-25 15:10:00,119.21,119.29,119.21,119.29,5790.0,110.548,110.6222,110.548,110.6222,5790.0
2020-11-25 15:15:00,119.3,119.33,119.2,119.3,5698.0,110.6315,110.6593,110.5387,110.6315,5698.0
2020-11-25 15:20:00,119.31,119.34,119.23,119.33,13838.0,110.6408,110.6686,110.5666,110.6593,13838.0
2020-11-25 15:25:00,119.29,119.44,119.29,119.4,8209.0,110.6222,110.7613,110.6222,110.7242,8209.0
2020-11-25 15:30:00,119.36,119.46,119.35,119.44,13691.0,110.6871,110.7799,110.6778,110.7613,13691.0
2020-11-25 15:35:00,119.43,119.44,119.17,119.17,21976.0,110.752,110.7613,110.5109,110.5109,21976.0
2020-11-25 15:40:00,119.2,119.47,119.18,119.44,8125.0,110.5387,110.7891,110.5202,110.7613,8125.0
2020-11-25 15:45:00,119.44,119.47,119.33,119.44,9259.0,110.7613,110.7891,110.6593,110.7613,9259.0
2020-11-25 15:50:00,119.43,119.53,119.32,119.53,15475.0,110.752,110.8448,110.65,110.8448,15475.0
2020-11-25 15:55:00,119.51,119.65,119.37,119.64,62187.0,110.8262,110.956,110.6964,110.9468,62187.0
2020-11-27 09:30:00,119.83,119.95,119.05,119.19,57519.0,111.123,111.2342,110.3996,110.5295,57519.0
2020-11-27 09:35:00,119.07,119.36,118.87,119.35,9050.0,110.4182,110.6871,110.2327,110.6778,9050.0
2020-11-27 09:40:00,119.36,119.44,118.89,119.3,10822.0,110.6871,110.7613,110.2513,110.6315,10822.0
2020-11-27 09:45:00,119.34,119.35,119.09,119.14,8206.0,110.6686,110.6778,110.4367,110.4831,8206.0
2020-11-27 09:50:00,119.16,119.28,119.01,119.12,9148.0,110.5017,110.6129,110.3625,110.4646,9148.0
2020-11-27 09:55:00,119.09,119.3,119.08,119.3,6498.0,110.4367,110.6315,110.4275,110.6315,6498.0
2020-11-27 10:00:00,119.32,119.66,119.31,119.52,6314.0,110.65,110.9653,110.6408,110.8355,6314.0
2020-11-27 10:05:00,119.52,119.69,119.43,119.45,12685.0,110.8355,110.9931,110.752,110.7706,12685.0
2020-11-27 10:10:00,119.48,119.54,119.27,119.31,8734.0,110.7984,110.854,110.6037,110.6408,8734.0
2020-11-27 10:15:00,119.28,119.46,119.23,119.33,6885.0,110.6129,110.7799,110.5666,110.6593,6885.0
2020-11-27 10:20:00,119.29,119.53,119.26,119.53,2357.0,110.6222,110.8448,110.5944,110.8448,2357.0
2020-11-27 10:25:00,119.53,119.8,119.49,119.68,5744.0,110.8448,111.0951,110.8077,110.9839,5744.0
2020-11-27 10:30:00,119.61,119.68,119.44,119.48,5870.0,110.919,110.9839,110.7613,110.7984,5870.0
2020-11-27 10:35:00,119.46,119.56,119.36,119.45,3976.0,110.7799,110.8726,110.6871,110.7706,3976.0
2020-11-27 10:40:00,119.52,119.56,119.4,119.44,5537.0,110.8355,110.8726,110.7242,110.7613,5537.0
2020-11-27 10:45:00,119.47,119.64,119.41,119.63,6283.0,110.7891,110.9468,110.7335,110.9375,6283.0
2020-11-27 10:50:00,119.65,119.73,119.51,119.51,7249.0,110.956,111.0302,110.8262,110.8262,7249.0
2020-11-27 10:55:00,119.51,119.61,119.48,119.55,6423.0,110.8262,110.919,110.7984,110.8633,6423.0
2020-11-27 11:00:00,119.54,119.79,119.48,119.61,7937.0,110.854,111.0859,110.7984,110.919,7937.0
2020-11-27 11:05:00,119.56,119.71,119.52,119.66,6273.0,110.8726,111.0117,110.8355,110.9653,6273.0
2020-11-27 11:10:00,119.64,119.85,119.64,119.85,5612.0,110.9468,111.1415,110.9468,111.1415,5612.0
2020-11-27 11:15:00,119.86,119.97,119.75,119.81,9547.0,111.1508,111.2528,111.0488,111.1044,9547.0
2020-11-27 11:20:00,119.83,119.96,119.77,119.96,6513.0,111.123,111.2435,111.0673,111.2435,6513.0
2020-11-27 11:25:00,119.98,119.98,119.59,119.59,12601.0,111.2621,111.2621,110.9004,110.9004,12601.0
2020-11-27 11:30:00,119.62,119.62,119.31,119.37,12278.0,110.9282,110.9282,110.6408,110.6964,12278.0
2020-11-27 11:35:00,119.36,119.42,119.3,119.4,2868.0,110.6871,110.7428,110.6315,110.7242,2868.0
2020-11-27 11:40:00,119.45,119.53,119.4,119.52,4261.0,110.7706,110.8448,110.7242,110.8355,4261.0
2020-11-27 11:45:00,119.5,119.51,119.27,119.28,7217.0,110.8169,110.8262,110.6037,110.6129,7217.0
2020-11-27 11:50:00,119.31,119.38,119.15,119.15,7836.0,110.6408,110.7057,110.4924,110.4924,7836.0
2020-11-27 11:55:00,119.15,119.22,119.07,119.18,6976.0,110.4924,110.5573,110.4182,110.5202,6976.0
2020-11-27 12:00:00,119.19,119.33,119.17,119.17,6051.0,110.5295,110.6593,110.5109,110.5109,6051.0
2020-11-27 12:05:00,119.19,119.23,119.13,119.13,4486.0,110.5295,110.5666,110.4738,110.4738,4486.0
2020-11-27 12:10:00,119.19,119.22,119.11,119.21,7759.0,110.5295,110.5573,110.4553,110.548,7759.0
2020-11-27 12:15:00,119.27,119.38,119.26,119.29,3375.0,110.6037,110.7057,110.5944,110.6222,3375.0
2020-11-27 12:20:00,119.28,119.29,119.06,119.16,6921.0,110.6129,110.6222,110.4089,110.5017,6921.0
2020-11-27 12:25:00,119.17,119.23,119.09,119.09,7355.0,110.5109,110.5666,110.4367,110.4367,7355.0
2020-11-27 12:30:00,119.12,119.18,119.04,119.05,6349.0,110.4646,110.5202,110.3904,110.3996,6349.0
2020-11-27 12:35:00,119.09,119.3,119.04,119.23,7272.0,110.4367,110.6315,110.3904,110.5666,7272.0
2020-11-27 12:40:00,119.23,119.41,119.23,119.34,4918.0,110.5666,110.7335,110.5666,110.6686,4918.0
2020-11-27 12:45:00,119.34,119.35,119.23,119.28,8121.0,110.6686,110.6778,110.5666,110.6129,8121.0
2020-11-27 12:50:00,119.28,119.4,119.26,119.3,13385.0,110.6129,110.7242,110.5944,110.6315,13385.0
2020-11-27 12:55:00,119.3,119.31,119.07,119.19,18024.0,110.6315,110.6408,110.4182,110.5295,18024.0
2020-11-30 09:30:00,118.65,119.05,118.29,118.56,48355.0,110.0287,110.3996,109.6949,109.9452,48355.0
2020-11-30 09:35:00,118.48,119.0,118.47,119.0,8604.0,109.8711,110.3533,109.8618,110.3533,8604.0
2020-11-30 09:40:00,118.9,119.14,118.89,119.14,4278.0,110.2605,110.4831,110.2513,110.4831,4278.0
2020-11-30 09:45:00,119.17,119.5,119.03,119.18,7856.0,110.5109,110.8169,110.3811,110.5202,7856.0
2020-11-30 09:50:00,119.18,119.77,119.12,119.7,5784.0,110.5202,111.0673,110.4646,111.0024,5784.0
2020-11-30 09:55:00,119.77,119.77,119.18,119.21,17290.0,111.0673,111.0673,110.5202,110.548,17290.0
2020-11-30 10:00:00,119.21,119.25,118.76,118.76,41647.0,110.548,110.5851,110.1307,110.1307,41647.0
2020-11-30 10:05:00,118.77,119.0,118.76,119.0,10076.0,110.14,110.3533,110.1307,110.3533,10076.0
2020-11-30 10:10:00,119.0,119.1,118.92,118.93,2356.0,110.3533,110.446,110.2791,110.2884,2356.0
2020-11-30 10:15:00,119.0,119.32,119.0,119.23,13241.0,110.3533,110.65,110.3533,110.5666,13241.0
2020-11-30 10:20:00,119.21,119.36,119.14,119.36,7662.0,110.548,110.6871,110.4831,110.6871,7662.0
2020-11-30 10:25:00,119.32,119.33,119.04,119.12,9367.0,110.65,110.6593,110.3904,110.4646,9367.0
2020-11-30 10:30:00,119.11,119.34,119.02,119.23,5483.0,110.4553,110.6686,110.3718,110.5666,5483.0
2020-11-30 10:35:00,119.26,119.34,119.16,119.29,8516.0,110.5944,110.6686,110.5017,110.6222,8516.0
2020-11-30 10:40:00,119.2,119.47,119.16,119.47,6986.0,110.5387,110.7891,110.5017,110.7891,6986.0
2020-11-30 10:45:00,119.47,119.64,119.38,119.39,7672.0,110.7891,110.9468,110.7057,110.7149,7672.0
2020-11-30 10:50:00,119.44,119.84,119.43,119.7,9692.0,110.7613,111.1322,110.752,111.0024,9692.0
2020-11-30 10:55:00,119.74,119.89,119.63,119.82,6151.0,111.0395,111.1786,110.9375,111.1137,6151.0
2020-11-30 11:00:00,119.81,119.87,119.68,119.81,5530.0,111.1044,111.1601,110.9839,111.1044,5530.0
2020-11-30 11:05:00,119.79,119.85,119.66,119.66,9363.0,111.0859,111.1415,110.9653,110.9653,9363.0
2020-11-30 11:10:00,119.63,119.82,119.47,119.47,6778.0,110.9375,111.1137,110.7891,110.7891,6778.0
2020-11-30 11:15:00,119.43,119.45,119.2,119.22,4271.0,110.752,110.7706,110.5387,110.5573,4271.0
2020-11-30 11:20:00,119.23,119.37,119.18,119.33,4778.0,110.5666,110.6964,110.5202,110.6593,4778.0
2020-11-30 11:25:00,119.31,119.31,119.08,119.15,6113.0,110.6408,110.6408,110.4275,110.4924,6113.0
2020-11-30 11:30:00,119.08,119.18,118.98,119.05,10963.0,110.4275,110.5202,110.3347,110.3996,10963.0
2020-11-30 11:35:00,118.98,119.13,118.92,119.0,6278.0,110.3347,110.4738,110.2791,110.3533,6278.0
2020-11-30 11:40:00,119.0,119.0,118.86,118.88,2971.0,110.3533,110.3533,110.2234,110.242,2971.0
2020-11-30 11:45:00,118.87,118.89,118.66,118.78,3136.0,110.2327,110.2513,110.038,110.1493,3136.0
2020-11-30 11:50:00,118.75,118.84,118.66,118.68,3420.0,110.1214,110.2049,110.038,110.0565,3420.0
2020-11-30 11:55:00,118.64,118.66,118.49,118.49,4510.0,110.0194,110.038,109.8803,109.8803,4510.0
2020-11-30 12:00:00,118.49,118.53,118.46,118.5,2308.0,109.8803,109.9174,109.8525,109.8896,2308.0
2020-11-30 12:05:00,118.49,118.65,118.48,118.62,3561.0,109.8803,110.0287,109.8711,110.0009,3561.0
2020-11-30 12:10:00,118.65,118.7,118.58,118.7,4293.0,110.0287,110.0751,109.9638,110.0751,4293.0
2020-11-30 12:15:00,118.71,118.81,118.7,118.78,4090.0,110.0843,110.1771,110.0751,110.1493,4090.0
2020-11-30 12:20:00,118.75,118.83,118.66,118.8,3606.0,110.1214,110.1956,110.038,110.1678,3606.0
2020-11-30 12:25:00,118.82,118.9,118.79,118.8,2461.0,110.1864,110.2605,110.1585,110.1678,2461.0
2020-11-30 12:30:00,118.78,118.83,118.68,118.68,3076.0,110.1493,110.1956,110.0565,110.0565,3076.0
2020-11-30 12:35:00,118.68,118.68,118.56,118.61,2072.0,110.0565,110.0565,109.9452,109.9916,2072.0
2020-11-30 12:40:00,118.61,118.69,118.57,118.67,2672.0,109.9916,110.0658,109.9545,110.0473,2672.0
2020-11-30 12:45:00,118.67,118.76,118.64,118.7,4742.0,110.0473,110.1307,110.0194,110.0751,4742.0
2020-11-30 12:50:00,118.69,118.78,118.69,118.73,2283.0,110.0658,110.1493,110.0658,110.1029,2283.0
2020-11-30 12:55:00,118.72,118.92,118.71,118.92,1991.0,110.0936,110.2791,110.0843,110.2791,1991.0
2020-11-30 13:00:00,118.89,119.01,118.87,118.9,9926.0,110.2513,110.3625,110.2327,110.2605,9926.0
2020-11-30 13:05:00,118.91,118.91,118.7,118.8,3488.0,110.2698,110.2698,110.0751,110.1678,3488.0
2020-11-30 13:10:00,118.79,118.83,118.72,118.78,6151.0,110.1585,110.1956,110.0936,110.1493,6151.0
2020-11-30 13:15:00,118.8,118.92,118.8,118.87,2944.0,110.1678,110.2791,110.1678,110.2327,2944.0
2020-11-30 13:20:00,118.89,118.93,118.84,118.93,4560.0,110.2513,110.2884,110.2049,110.2884,4560.0
2020-11-30 13:25:00,118.91,118.96,118.89,118.92,1903.0,110.2698,110.3162,110.2513,110.2791,1903.0
2020-11-30 13:30:00,118.94,118.94,118.77,118.77,5037.0,110.2976,110.2976,110.14,110.14,5037.0
2020-11-30 13:35:00,118.73,118.89,118.71,118.89,5347.0,110.1029,110.2513,110.0843,110.2513,5347.0
2020-11-30 13:40:00,118.9,118.99,118.9,118.98,5450.0,110.2605,110.344,110.2605,110.3347,5450.0
2020-11-30 13:45:00,119.0,119.04,118.91,118.96,8862.0,110.3533,110.3904,110.2698,110.3162,8862.0
2020-11-30 13:50:00,118.96,118.96,118.73,118.73,1597.0,110.3162,110.3162,110.1029,110.1029,1597.0
2020-11-30 13:55:00,118.73,118.75,118.64,118.65,2307.0,110.1029,110.1214,110.0194,110.0287,2307.0
2020-11-30 14:00:00,118.62,118.62,118.48,118.5,6293.0,110.0009,110.0009,109.8711,109.8896,6293.0
2020-11-30 14:05:00,118.52,118.58,118.51,118.58,5800.0,109.9082,109.9638,109.8989,109.9638,5800.0
2020-11-30 14:10:00,118.55,118.66,118.53,118.66,7292.0,109.936,110.038,109.9174,110.038,7292.0
2020-11-30 14:15:00,118.7,118.72,118.66,118.69,3173.0,110.0751,110.0936,110.038,110.0658,3173.0
2020-11-30 14:20:00,118.67,118.83,118.67,118.81,4432.0,110.0473,110.1956,110.0473,110.1771,4432.0
2020-11-30 14:25:00,118.78,118.8,118.73,118.79,3493.0,110.1493,110.1678,110.1029,110.1585,3493.0
2020-11-30 14:30:00,118.76,118.78,118.65,118.7,4345.0,110.1307,110.1493,110.0287,110.0751,4345.0
2020-11-30 14:35:00,118.68,118.73,118.6,118.62,3148.0,110.0565,110.1029,109.9823,110.0009,3148.0
2020-11-30 14:40:00,118.59,118.64,118.53,118.54,3194.0,109.9731,110.0194,109.9174,109.9267,3194.0
2020-11-30 14:45:00,118.54,118.68,118.52,118.61,6082.0,109.9267,110.0565,109.9082,109.9916,6082.0
2020-11-30 14:50:00,118.58,118.78,118.56,118.6,7160.0,109.9638,110.1493,109.9452,109.9823,7160.0
2020-11-30 14:55:00,118.58,119.01,118.58,118.9,5784.0,109.9638,110.3625,109.9638,110.2605,5784.0
2020-11-30 15:00:00,118.94,118.97,118.71,118.77,4670.0,110.2976,110.3255,110.0843,110.14,4670.0
2020-11-30 15:05:00,118.78,118.83,118.73,118.73,5168.0,110.1493,110.1956,110.1029,110.1029,5168.0
2020-11-30 15:10:00,118.73,118.73,118.6,118.68,6664.0,110.1029,110.1029,109.9823,110.0565,6664.0
2020-11-30 15:15:00,118.65,118.84,118.65,118.83,3816.0,110.0287,110.2049,110.0287,110.1956,3816.0
2020-11-30 15:20:00,118.8,118.97,118.8,118.96,5510.0,110.1678,110.3255,110.1678,110.3162,5510.0
2020-11-30 15:25:00,118.96,119.01,118.81,118.81,5650.0,110.3162,110.3625,110.1771,110.1771,5650.0
2020-11-30 15:30:00,118.75,118.9,118.74,118.81,8720.0,110.1214,110.2605,110.1122,110.1771,8720.0
2020-11-30 15:35:00,118.84,118.86,118.74,118.8,7427.0,110.2049,110.2234,110.1122,110.1678,7427.0
2020-11-30 15:40:00,118.76,118.88,118.73,118.8,6010.0,110.1307,110.242,110.1029,110.1678,6010.0
2020-11-30 15:45:00,118.77,118.98,118.74,118.98,14717.0,110.14,110.3347,110.1122,110.3347,14717.0
2020-11-30 15:50:00,118.93,119.13,118.84,119.06,33456.0,110.2884,110.4738,110.2049,110.4089,33456.0
2020-11-30 15:55:00,119.07,119.17,118.8,119.17,74716.0,110.4182,110.5109,110.1678,110.5109,74716.0
2020-12-01 09:30:00,120.17,120.6,120.0,120.23,35416.0,111.4383,111.837,111.2806,111.4939,35416.0
2020-12-01 09:35:00,120.15,120.56,119.96,120.19,11257.0,111.4197,111.7999,111.2435,111.4568,11257.0
2020-12-01 09:40:00,120.13,120.38,120.05,120.17,3261.0,111.4012,111.633,111.327,111.4383,3261.0
2020-12-01 09:45:00,120.23,120.39,119.89,119.98,5516.0,111.4939,111.6423,111.1786,111.2621,5516.0
2020-12-01 09:50:00,119.94,120.35,119.84,120.17,7490.0,111.225,111.6052,111.1322,111.4383,7490.0
2020-12-01 09:55:00,120.09,120.09,119.72,119.9,39027.0,111.3641,111.3641,111.021,111.1879,39027.0
2020-12-01 10:00:00,119.86,119.96,119.55,119.78,5724.0,111.1508,111.2435,110.8633,111.0766,5724.0
2020-12-01 10:05:00,119.79,120.24,119.7,120.05,13297.0,111.0859,111.5032,111.0024,111.327,13297.0
2020-12-01 10:10:00,119.98,120.15,119.9,120.02,4412.0,111.2621,111.4197,111.1879,111.2992,4412.0
2020-12-01 10:15:00,120.05,120.31,120.03,120.31,9271.0,111.327,111.5681,111.3084,111.5681,9271.0
2020-12-01 10:20:00,120.33,120.55,120.31,120.53,8943.0,111.5866,111.7907,111.5681,111.7721,8943.0
2020-12-01 10:25:00,120.58,120.59,120.36,120.36,8087.0,111.8185,111.8277,111.6145,111.6145,8087.0
2020-12-01 10:30:00,120.44,120.47,120.33,120.33,2402.0,111.6886,111.7165,111.5866,111.5866,2402.0
2020-12-01 10:35:00,120.31,120.31,120.12,120.16,2545.0,111.5681,111.5681,111.3919,111.429,2545.0
2020-12-01 10:40:00,120.19,120.24,120.11,120.16,3769.0,111.4568,111.5032,111.3826,111.429,3769.0
2020-12-01 10:45:00,120.17,120.21,119.91,119.96,7428.0,111.4383,111.4754,111.1972,111.2435,7428.0
2020-12-01 10:50:00,119.87,119.91,119.75,119.83,2228.0,111.1601,111.1972,111.0488,111.123,2228.0
2020-12-01 10:55:00,119.82,120.02,119.82,120.02,3338.0,111.1137,111.2992,111.1137,111.2992,3338.0
2020-12-01 11:00:00,120.04,120.13,120.04,120.1,2572.0,111.3177,111.4012,111.3177,111.3733,2572.0
2020-12-01 11:05:00,120.11,120.14,119.99,120.08,3825.0,111.3826,111.4104,111.2713,111.3548,3825.0
2020-12-01 11:10:00,120.1,120.22,120.0,120.05,7446.0,111.3733,111.4846,111.2806,111.327,7446.0
2020-12-01 11:15:00,120.03,120.09,119.89,120.0,7433.0,111.3084,111.3641,111.1786,111.2806,7433.0
2020-12-01 11:20:00,120.0,120.08,119.93,120.01,7602.0,111.2806,111.3548,111.2157,111.2899,7602.0
2020-12-01 11:25:00,120.01,120.07,119.79,119.79,6236.0,111.2899,111.3455,111.0859,111.0859,6236.0
2020-12-01 11:30:00,119.87,119.95,119.74,119.86,5483.0,111.1601,111.2342,111.0395,111.1508,5483.0
2020-12-01 11:35:00,119.92,119.95,119.69,119.87,8176.0,111.2064,111.2342,110.9931,111.1601,8176.0
2020-12-01 11:40:00,119.91,119.95,119.81,119.88,3744.0,111.1972,111.2342,111.1044,111.1693,3744.0
2020-12-01 11:45:00,119.8,119.83,119.59,119.59,3620.0,111.0951,111.123,110.9004,110.9004,3620.0
2020-12-01 11:50:00,119.6,119.72,119.5,119.52,5153.0,110.9097,111.021,110.8169,110.8355,5153.0
2020-12-01 11:55:00,119.5,119.68,119.49,119.65,3402.0,110.8169,110.9839,110.8077,110.956,3402.0
2020-12-01 12:00:00,119.66,119.75,119.64,119.7,11365.0,110.9653,111.0488,110.9468,111.0024,11365.0
2020-12-01 12:05:00,119.72,119.72,119.58,119.72,4726.0,111.021,111.021,110.8911,111.021,4726.0
2020-12-01 12:10:00,119.67,119.71,119.64,119.67,2107.0,110.9746,111.0117,110.9468,110.9746,2107.0
2020-12-01 12:15:00,119.65,119.74,119.6,119.6,4310.0,110.956,111.0395,110.9097,110.9097,4310.0
2020-12-01 12:20:00,119.63,119.64,119.59,119.63,2630.0,110.9375,110.9468,110.9004,110.9375,2630.0
2020-12-01 12:25:00,119.67,119.73,119.66,119.73,5551.0,110.9746,111.0302,110.9653,111.0302,5551.0
2020-12-01 12:30:00,119.71,119.8,119.67,119.67,5770.0,111.0117,111.0951,110.9746,110.9746,5770.0
2020-12-01 12:35:00,119.68,119.75,119.64,119.71,3430.0,110.9839,111.0488,110.9468,111.0117,3430.0
2020-12-01 12:40:00,119.66,119.71,119.63,119.65,3863.0,110.9653,111.0117,110.9375,110.956,3863.0
2020-12-01 12:45:00,119.65,119.76,119.64,119.71,2099.0,110.956,111.0581,110.9468,111.0117,2099.0
2020-12-01 12:50:00,119.72,119.76,119.68,119.7,2875.0,111.021,111.0581,110.9839,111.0024,2875.0
2020-12-01 12:55:00,119.71,119.81,119.71,119.77,4477.0,111.0117,111.1044,111.0117,111.0673,4477.0
2020-12-01 13:00:00,119.75,119.77,119.64,119.64,2223.0,111.0488,111.0673,110.9468,110.9468,2223.0
2020-12-01 13:05:00,119.66,119.74,119.62,119.69,3644.0,110.9653,111.0395,110.9282,110.9931,3644.0
2020-12-01 13:10:00,119.66,119.71,119.62,119.69,3185.0,110.9653,111.0117,110.9282,110.9931,3185.0
2020-12-01 13:15:00,119.69,119.72,119.65,119.65,3485.0,110.9931,111.021,110.956,110.956,3485.0
2020-12-01 13:20:00,119.65,119.79,119.62,119.69,3666.0,110.956,111.0859,110.9282,110.9931,3666.0
2020-12-01 13:25:00,119.69,119.7,119.6,119.66,3775.0,110.9931,111.0024,110.9097,110.9653,3775.0
2020-12-01 13:30:00,119.64,119.75,119.62,119.73,2162.0,110.9468,111.0488,110.9282,111.0302,2162.0
2020-12-01 13:35:00,119.75,119.83,119.74,119.83,2238.0,111.0488,111.123,111.0395,111.123,2238.0
2020-12-01 13:40:00,119.85,119.88,119.75,119.79,10419.0,111.1415,111.1693,111.0488,111.0859,10419.0
2020-12-01 13:45:00,119.8,119.8,119.71,119.76,3350.0,111.0951,111.0951,111.0117,111.0581,3350.0
2020-12-01 13:50:00,119.77,119.77,119.64,119.7,4484.0,111.0673,111.0673,110.9468,111.0024,4484.0
2020-12-01 13:55:00,119.72,119.8,119.7,119.77,2982.0,111.021,111.0951,111.0024,111.0673,2982.0
2020-12-01 14:00:00,119.77,119.93,119.74,119.87,9874.0,111.0673,111.2157,111.0395,111.1601,9874.0
2020-12-01 14:05:00,119.92,119.98,119.84,119.84,5867.0,111.2064,111.2621,111.1322,111.1322,5867.0
2020-12-01 14:10:00,119.83,119.92,119.76,119.92,5059.0,111.123,111.2064,111.0581,111.2064,5059.0
2020-12-01 14:15:00,119.94,119.99,119.86,119.87,7530.0,111.225,111.2713,111.1508,111.1601,7530.0
2020-12-01 14:20:00,119.88,119.88,119.67,119.67,7368.0,111.1693,111.1693,110.9746,110.9746,7368.0
2020-12-01 14:25:00,119.66,119.7,119.61,119.66,6118.0,110.9653,111.0024,110.919,110.9653,6118.0
2020-12-01 14:30:00,119.65,119.66,119.57,119.62,5746.0,110.956,110.9653,110.8819,110.9282,5746.0
2020-12-01 14:35:00,119.62,119.73,119.62,119.73,6626.0,110.9282,111.0302,110.9282,111.0302,6626.0
2020-12-01 14:40:00,119.71,119.88,119.63,119.87,7523.0,111.0117,111.1693,110.9375,111.1601,7523.0
2020-12-01 14:45:00,119.85,119.89,119.77,119.86,9701.0,111.1415,111.1786,111.0673,111.1508,9701.0
2020-12-01 14:50:00,119.87,119.91,119.81,119.84,7938.0,111.1601,111.1972,111.1044,111.1322,7938.0
2020-12-01 14:55:00,119.84,119.85,119.63,119.66,6572.0,111.1322,111.1415,110.9375,110.9653,6572.0
2020-12-01 15:00:00,119.65,119.66,119.46,119.48,5615.0,110.956,110.9653,110.7799,110.7984,5615.0
2020-12-01 15:05:00,119.5,119.5,119.27,119.34,11801.0,110.8169,110.8169,110.6037,110.6686,11801.0
2020-12-01 15:10:00,119.34,119.43,119.34,119.34,6488.0,110.6686,110.752,110.6686,110.6686,6488.0
2020-12-01 15:15:00,119.38,119.43,119.33,119.42,5171.0,110.7057,110.752,110.6593,110.7428,5171.0
2020-12-01 15:20:00,119.42,119.55,119.4,119.55,4257.0,110.7428,110.8633,110.7242,110.8633,4257.0
2020-12-01 15:25:00,119.56,119.64,119.53,119.64,6479.0,110.8726,110.9468,110.8448,110.9468,6479.0
2020-12-01 15:30:00,119.63,119.7,119.6,119.67,9521.0,110.9375,111.0024,110.9097,110.9746,9521.0
2020-12-01 15:35:00,119.66,119.68,119.61,119.65,5920.0,110.9653,110.9839,110.919,110.956,5920.0
2020-12-01 15:40:00,119.63,119.67,119.56,119.58,8585.0,110.9375,110.9746,110.8726,110.8911,8585.0
2020-12-01 15:45:00,119.57,119.76,119.48,119.75,11064.0,110.8819,111.0581,110.7984,111.0488,11064.0
2020-12-01 15:50:00,119.64,119.73,119.57,119.7,16772.0,110.9468,111.0302,110.8819,111.0024,16772.0
2020-12-01 15:55:00,119.71,119.79,119.61,119.63,61426.0,111.0117,111.0859,110.919,110.9375,61426.0
2020-12-02 09:30:00,119.34,119.58,119.02,119.29,41563.0,110.6686,110.8911,110.3718,110.6222,41563.0
2020-12-02 09:35:00,119.38,119.75,119.32,119.7,6408.0,110.7057,111.0488,110.65,111.0024,6408.0
2020-12-02 09:40:00,119.59,119.73,119.3,119.34,5786.0,110.9004,111.0302,110.6315,110.6686,5786.0
2020-12-02 09:45:00,119.28,119.43,119.21,119.27,7684.0,110.6129,110.752,110.548,110.6037,7684.0
2020-12-02 09:50:00,119.25,119.37,119.23,119.29,3996.0,110.5851,110.6964,110.5666,110.6222,3996.0
2020-12-02 09:55:00,119.2,119.25,118.89,119.04,10292.0,110.5387,110.5851,110.2513,110.3904,10292.0
2020-12-02 10:00:00,119.04,119.04,118.74,118.87,10759.0,110.3904,110.3904,110.1122,110.2327,10759.0
2020-12-02 10:05:00,118.9,118.9,118.33,118.33,3189.0,110.2605,110.2605,109.732,109.732,3189.0
2020-12-02 10:10:00,118.38,118.49,118.21,118.22,11523.0,109.7783,109.8803,109.6207,109.63,11523.0
2020-12-02 10:15:00,118.28,118.28,117.84,117.88,14388.0,109.6856,109.6856,109.2776,109.3147,14388.0
2020-12-02 10:20:00,117.86,117.99,117.82,117.95,8730.0,109.2961,109.4167,109.259,109.3796,8730.0
2020-12-02 10:25:00,117.8,118.13,117.8,118.04,5227.0,109.2405,109.5465,109.2405,109.463,5227.0
2020-12-02 10:30:00,118.05,118.08,117.88,117.9,5137.0,109.4723,109.5001,109.3147,109.3332,5137.0
2020-12-02 10:35:00,117.86,117.97,117.78,117.81,5984.0,109.2961,109.3981,109.2219,109.2497,5984.0
2020-12-02 10:40:00,117.89,117.89,117.65,117.75,11028.0,109.3239,109.3239,109.1014,109.1941,11028.0
2020-12-02 10:45:00,117.73,117.73,117.63,117.7,4776.0,109.1756,109.1756,109.0828,109.1477,4776.0
2020-12-02 10:50:00,117.67,117.73,117.65,117.69,10457.0,109.1199,109.1756,109.1014,109.1385,10457.0
2020-12-02 10:55:00,117.73,117.84,117.64,117.84,4663.0,109.1756,109.2776,109.0921,109.2776,4663.0
2020-12-02 11:00:00,117.85,117.85,117.64,117.71,5574.0,109.2868,109.2868,109.0921,109.157,5574.0
2020-12-02 11:05:00,117.7,117.71,117.4,117.43,11190.0,109.1477,109.157,108.8695,108.8974,11190.0
2020-12-02 11:10:00,117.39,117.4,117.12,117.13,17213.0,108.8603,108.8695,108.6099,108.6192,17213.0
2020-12-02 11:15:00,117.1,117.19,116.97,116.98,15988.0,108.5913,108.6748,108.4708,108.4801,15988.0
2020-12-02 11:20:00,117.0,117.21,117.0,117.1,9470.0,108.4986,108.6933,108.4986,108.5913,9470.0
2020-12-02 11:25:00,117.12,117.28,117.09,117.17,7737.0,108.6099,108.7583,108.5821,108.6562,7737.0
2020-12-02 11:30:00,117.21,117.39,117.17,117.36,19735.0,108.6933,108.8603,108.6562,108.8324,19735.0
2020-12-02 11:35:00,117.38,117.46,117.14,117.21,22591.0,108.851,108.9252,108.6284,108.6933,22591.0
2020-12-02 11:40:00,117.11,117.26,117.03,117.17,8728.0,108.6006,108.7397,108.5264,108.6562,8728.0
2020-12-02 11:45:00,117.15,117.17,116.95,117.02,22418.0,108.6377,108.6562,108.4522,108.5171,22418.0
2020-12-02 11:50:00,117.02,117.27,116.9,116.97,43294.0,108.5171,108.749,108.4059,108.4708,43294.0
2020-12-02 11:55:00,116.91,117.09,116.9,117.08,18555.0,108.4151,108.5821,108.4059,108.5728,18555.0
2020-12-02 12:00:00,117.08,117.11,117.02,117.08,6202.0,108.5728,108.6006,108.5171,108.5728,6202.0
2020-12-02 12:05:00,117.05,117.05,116.77,116.84,115262.0,108.545,108.545,108.2853,108.3502,115262.0
2020-12-02 12:10:00,116.84,116.87,116.67,116.71,6883.0,108.3502,108.378,108.1926,108.2297,6883.0
2020-12-02 12:15:00,116.72,116.8,116.67,116.75,7318.0,108.2389,108.3131,108.1926,108.2668,7318.0
2020-12-02 12:20:00,116.75,116.88,116.74,116.84,4690.0,108.2668,108.3873,108.2575,108.3502,4690.0
2020-12-02 12:25:00,116.85,117.0,116.82,116.98,6624.0,108.3595,108.4986,108.3317,108.4801,6624.0
2020-12-02 12:30:00,116.98,117.0,116.96,116.96,2909.0,108.4801,108.4986,108.4615,108.4615,2909.0
2020-12-02 12:35:00,116.93,116.99,116.92,116.95,3714.0,108.4337,108.4893,108.4244,108.4522,3714.0
2020-12-02 12:40:00,116.95,116.97,116.91,116.94,4295.0,108.4522,108.4708,108.4151,108.443,4295.0
2020-12-02 12:45:00,116.97,117.08,116.95,117.04,6507.0,108.4708,108.5728,108.4522,108.5357,6507.0
2020-12-02 12:50:00,117.04,117.15,116.96,117.04,9987.0,108.5357,108.6377,108.4615,108.5357,9987.0
2020-12-02 12:55:00,117.01,117.08,116.98,117.01,4333.0,108.5079,108.5728,108.4801,108.5079,4333.0
2020-12-02 13:00:00,117.0,117.0,116.84,116.9,7271.0,108.4986,108.4986,108.3502,108.4059,7271.0
2020-12-02 13:05:00,116.9,116.91,116.83,116.87,7105.0,108.4059,108.4151,108.341,108.378,7105.0
2020-12-02 13:10:00,116.85,116.86,116.74,116.75,7348.0,108.3595,108.3688,108.2575,108.2668,7348.0
2020-12-02 13:15:00,116.76,116.78,116.65,116.68,6844.0,108.276,108.2946,108.174,108.2019,6844.0
2020-12-02 13:20:00,116.68,116.86,116.67,116.78,10781.0,108.2019,108.3688,108.1926,108.2946,10781.0
2020-12-02 13:25:00,116.75,116.78,116.71,116.72,3867.0,108.2668,108.2946,108.2297,108.2389,3867.0
2020-12-02 13:30:00,116.72,116.73,116.62,116.64,8052.0,108.2389,108.2482,108.1462,108.1648,8052.0
2020-12-02 13:35:00,116.63,116.82,116.63,116.78,11484.0,108.1555,108.3317,108.1555,108.2946,11484.0
2020-12-02 13:40:00,116.78,116.89,116.75,116.87,15688.0,108.2946,108.3966,108.2668,108.378,15688.0
2020-12-02 13:45:00,116.87,116.98,116.87,116.96,4479.0,108.378,108.4801,108.378,108.4615,4479.0
2020-12-02 13:50:00,116.95,117.01,116.93,117.01,5139.0,108.4522,108.5079,108.4337,108.5079,5139.0
2020-12-02 13:55:00,117.02,117.13,117.01,117.04,4750.0,108.5171,108.6192,108.5079,108.5357,4750.0
2020-12-02 14:00:00,117.03,117.11,116.98,117.04,6125.0,108.5264,108.6006,108.4801,108.5357,6125.0
2020-12-02 14:05:00,117.0,117.05,116.97,116.98,5038.0,108.4986,108.545,108.4708,108.4801,5038.0
2020-12-02 14:10:00,116.98,116.99,116.91,116.95,4302.0,108.4801,108.4893,108.4151,108.4522,4302.0
2020-12-02 14:15:00,116.95,117.13,116.95,117.13,4407.0,108.4522,108.6192,108.4522,108.6192,4407.0
2020-12-02 14:20:00,117.13,117.19,117.07,117.08,8484.0,108.6192,108.6748,108.5635,108.5728,8484.0
2020-12-02 14:25:00,117.1,117.18,117.02,117.13,12761.0,108.5913,108.6655,108.5171,108.6192,12761.0
2020-12-02 14:30:00,117.11,117.3,117.1,117.21,19630.0,108.6006,108.7768,108.5913,108.6933,19630.0
2020-12-02 14:35:00,117.19,117.19,117.02,117.03,9731.0,108.6748,108.6748,108.5171,108.5264,9731.0
2020-12-02 14:40:00,117.02,117.14,117.02,117.08,6154.0,108.5171,108.6284,108.5171,108.5728,6154.0
2020-12-02 14:45:00,117.08,117.16,117.02,117.14,19434.0,108.5728,108.647,108.5171,108.6284,19434.0
2020-12-02 14:50:00,117.16,117.19,117.07,117.12,7372.0,108.647,108.6748,108.5635,108.6099,7372.0
2020-12-02 14:55:00,117.1,117.14,117.04,117.06,8548.0,108.5913,108.6284,108.5357,108.5542,8548.0
2020-12-02 15:00:00,117.07,117.12,117.05,117.09,6693.0,108.5635,108.6099,108.545,108.5821,6693.0
2020-12-02 15:05:00,117.09,117.1,117.03,117.05,6124.0,108.5821,108.5913,108.5264,108.545,6124.0
2020-12-02 15:10:00,117.04,117.07,116.98,117.03,16830.0,108.5357,108.5635,108.4801,108.5264,16830.0
2020-12-02 15:15:00,117.03,117.14,117.03,117.03,13485.0,108.5264,108.6284,108.5264,108.5264,13485.0
2020-12-02 15:20:00,117.05,117.09,117.05,117.09,7584.0,108.545,108.5821,108.545,108.5821,7584.0
2020-12-02 15:25:00,117.06,117.13,117.05,117.13,8466.0,108.5542,108.6192,108.545,108.6192,8466.0
2020-12-02 15:30:00,117.16,117.29,117.15,117.28,9027.0,108.647,108.7675,108.6377,108.7583,9027.0
2020-12-02 15:35:00,117.28,117.33,117.18,117.25,14167.0,108.7583,108.8046,108.6655,108.7304,14167.0
2020-12-02 15:40:00,117.25,117.39,117.24,117.3,29618.0,108.7304,108.8603,108.7212,108.7768,29618.0
2020-12-02 15:45:00,117.29,117.29,117.19,117.21,29281.0,108.7675,108.7675,108.6748,108.6933,29281.0
2020-12-02 15:50:00,117.18,117.27,117.1,117.14,22665.0,108.6655,108.749,108.5913,108.6284,22665.0
2020-12-02 15:55:00,117.13,117.25,117.01,117.15,70294.0,108.6192,108.7304,108.5079,108.6377,70294.0
2020-12-03 09:30:00,116.6,116.85,116.2,116.2,44049.0,108.6307,108.8636,108.2581,108.2581,44049.0
2020-12-03 09:35:00,116.28,116.52,116.2,116.45,11382.0,108.3326,108.5562,108.2581,108.491,11382.0
2020-12-03 09:40:00,116.4,116.92,116.4,116.92,6816.0,108.4444,108.9289,108.4444,108.9289,6816.0
2020-12-03 09:45:00,116.93,116.99,116.62,116.8,5502.0,108.9382,108.9941,108.6494,108.8171,5502.0
2020-12-03 09:50:00,116.7,116.81,116.59,116.81,5777.0,108.7239,108.8264,108.6214,108.8264,5777.0
2020-12-03 09:55:00,116.84,116.94,116.71,116.89,7956.0,108.8543,108.9475,108.7332,108.9009,7956.0
2020-12-03 10:00:00,116.88,117.23,116.88,117.19,15412.0,108.8916,109.2177,108.8916,109.1804,15412.0
2020-12-03 10:05:00,117.18,117.21,117.13,117.19,3682.0,109.1711,109.199,109.1245,109.1804,3682.0
2020-12-03 10:10:00,117.05,117.28,117.04,117.17,5574.0,109.05,109.2643,109.0407,109.1618,5574.0
2020-12-03 10:15:00,117.14,117.29,117.08,117.25,11203.0,109.1338,109.2736,109.0779,109.2363,11203.0
2020-12-03 10:20:00,117.27,117.42,117.23,117.4,13201.0,109.2549,109.3947,109.2177,109.3761,13201.0
2020-12-03 10:25:00,117.39,117.62,117.39,117.59,8114.0,109.3667,109.581,109.3667,109.5531,8114.0
2020-12-03 10:30:00,117.6,117.6,117.41,117.53,6703.0,109.5624,109.5624,109.3854,109.4972,6703.0
2020-12-03 10:35:00,117.5,117.57,117.46,117.48,5027.0,109.4692,109.5344,109.432,109.4506,5027.0
2020-12-03 10:40:00,117.52,117.7,117.46,117.7,12699.0,109.4879,109.6556,109.432,109.6556,12699.0
2020-12-03 10:45:00,117.68,117.71,117.51,117.56,5870.0,109.6369,109.6649,109.4785,109.5251,5870.0
2020-12-03 10:50:00,117.54,117.6,117.46,117.49,5677.0,109.5065,109.5624,109.432,109.4599,5677.0
2020-12-03 10:55:00,117.46,117.51,117.37,117.51,8209.0,109.432,109.4785,109.3481,109.4785,8209.0
2020-12-03 11:00:00,117.47,117.61,117.43,117.61,8065.0,109.4413,109.5717,109.404,109.5717,8065.0
2020-12-03 11:05:00,117.57,117.64,117.48,117.63,12193.0,109.5344,109.5997,109.4506,109.5903,12193.0
2020-12-03 11:10:00,117.57,117.62,117.51,117.53,8919.0,109.5344,109.581,109.4785,109.4972,8919.0
2020-12-03 11:15:00,117.51,117.76,117.5,117.76,9207.0,109.4785,109.7115,109.4692,109.7115,9207.0
2020-12-03 11:20:00,117.81,117.93,117.74,117.78,8163.0,109.758,109.8698,109.6928,109.7301,8163.0
2020-12-03 11:25:00,117.71,117.71,117.54,117.65,3725.0,109.6649,109.6649,109.5065,109.609,3725.0
2020-12-03 11:30:00,117.64,117.73,117.62,117.73,4016.0,109.5997,109.6835,109.581,109.6835,4016.0
2020-12-03 11:35:00,117.69,117.71,117.65,117.66,6798.0,109.6462,109.6649,109.609,109.6183,6798.0
2020-12-03 11:40:00,117.69,117.81,117.65,117.71,8776.0,109.6462,109.758,109.609,109.6649,8776.0
2020-12-03 11:45:00,117.7,117.76,117.67,117.7,6067.0,109.6556,109.7115,109.6276,109.6556,6067.0
2020-12-03 11:50:00,117.68,117.68,117.57,117.57,5384.0,109.6369,109.6369,109.5344,109.5344,5384.0
2020-12-03 11:55:00,117.6,117.63,117.44,117.46,5994.0,109.5624,109.5903,109.4133,109.432,5994.0
2020-12-03 12:00:00,117.42,117.55,117.37,117.43,8643.0,109.3947,109.5158,109.3481,109.404,8643.0
2020-12-03 12:05:00,117.45,117.48,117.43,117.48,5760.0,109.4226,109.4506,109.404,109.4506,5760.0
2020-12-03 12:10:00,117.5,117.5,117.32,117.32,4021.0,109.4692,109.4692,109.3015,109.3015,4021.0
2020-12-03 12:15:00,117.35,117.35,117.22,117.28,5216.0,109.3295,109.3295,109.2084,109.2643,5216.0
2020-12-03 12:20:00,117.3,117.41,117.28,117.39,3925.0,109.2829,109.3854,109.2643,109.3667,3925.0
2020-12-03 12:25:00,117.38,117.47,117.37,117.42,3110.0,109.3574,109.4413,109.3481,109.3947,3110.0
2020-12-03 12:30:00,117.38,117.51,117.37,117.49,6637.0,109.3574,109.4785,109.3481,109.4599,6637.0
2020-12-03 12:35:00,117.5,117.51,117.29,117.3,5480.0,109.4692,109.4785,109.2736,109.2829,5480.0
2020-12-03 12:40:00,117.29,117.29,117.24,117.25,3646.0,109.2736,109.2736,109.227,109.2363,3646.0
2020-12-03 12:45:00,117.19,117.33,117.19,117.3,3489.0,109.1804,109.3108,109.1804,109.2829,3489.0
2020-12-03 12:50:00,117.24,117.31,117.24,117.28,1230.0,109.227,109.2922,109.227,109.2643,1230.0
2020-12-03 12:55:00,117.24,117.41,117.23,117.41,6157.0,109.227,109.3854,109.2177,109.3854,6157.0
2020-12-03 13:00:00,117.42,117.47,117.32,117.47,2678.0,109.3947,109.4413,109.3015,109.4413,2678.0
2020-12-03 13:05:00,117.45,117.45,117.23,117.36,13095.0,109.4226,109.4226,109.2177,109.3388,13095.0
2020-12-03 13:10:00,117.35,117.38,117.3,117.3,4100.0,109.3295,109.3574,109.2829,109.2829,4100.0
2020-12-03 13:15:00,117.23,117.29,117.14,117.15,3401.0,109.2177,109.2736,109.1338,109.1431,3401.0
2020-12-03 13:20:00,117.16,117.21,117.13,117.19,3869.0,109.1525,109.199,109.1245,109.1804,3869.0
2020-12-03 13:25:00,117.19,117.19,117.05,117.18,16305.0,109.1804,109.1804,109.05,109.1711,16305.0
2020-12-03 13:30:00,117.15,117.16,117.04,117.1,6507.0,109.1431,109.1525,109.0407,109.0966,6507.0
2020-12-03 13:35:00,117.06,117.21,117.06,117.09,9179.0,109.0593,109.199,109.0593,109.0872,9179.0
2020-12-03 13:40:00,117.07,117.07,116.98,117.05,4274.0,109.0686,109.0686,108.9848,109.05,4274.0
2020-12-03 13:45:00,116.99,117.08,116.99,117.06,6035.0,108.9941,109.0779,108.9941,109.0593,6035.0
2020-12-03 13:50:00,117.06,117.06,116.95,116.97,3989.0,109.0593,109.0593,108.9568,108.9754,3989.0
2020-12-03 13:55:00,116.98,117.01,116.9,117.0,7578.0,108.9848,109.0127,108.9102,109.0034,7578.0
2020-12-03 14:00:00,117.01,117.11,117.01,117.03,3262.0,109.0127,109.1059,109.0127,109.0313,3262.0
2020-12-03 14:05:00,117.02,117.02,116.94,117.0,2425.0,109.022,109.022,108.9475,109.0034,2425.0
2020-12-03 14:10:00,116.98,117.05,116.97,116.99,5407.0,108.9848,109.05,108.9754,108.9941,5407.0
2020-12-03 14:15:00,117.02,117.15,117.02,117.07,6457.0,109.022,109.1431,109.022,109.0686,6457.0
2020-12-03 14:20:00,117.13,117.13,117.03,117.07,2080.0,109.1245,109.1245,109.0313,109.0686,2080.0
2020-12-03 14:25:00,117.05,117.28,117.02,117.22,4665.0,109.05,109.2643,109.022,109.2084,4665.0
2020-12-03 14:30:00,117.23,117.41,117.14,117.26,25318.0,109.2177,109.3854,109.1338,109.2456,25318.0
2020-12-03 14:35:00,117.25,117.39,117.25,117.39,3348.0,109.2363,109.3667,109.2363,109.3667,3348.0
2020-12-03 14:40:00,117.43,117.43,117.31,117.32,3870.0,109.404,109.404,109.2922,109.3015,3870.0
2020-12-03 14:45:00,117.3,117.36,117.28,117.34,4818.0,109.2829,109.3388,109.2643,109.3202,4818.0
2020-12-03 14:50:00,117.32,117.43,117.3,117.37,5344.0,109.3015,109.404,109.2829,109.3481,5344.0
2020-12-03 14:55:00,117.36,117.43,117.3,117.37,7849.0,109.3388,109.404,109.2829,109.3481,7849.0
2020-12-03 15:00:00,117.32,117.35,117.29,117.29,6167.0,109.3015,109.3295,109.2736,109.2736,6167.0
2020-12-03 15:05:00,117.34,117.34,117.21,117.29,8904.0,109.3202,109.3202,109.199,109.2736,8904.0
2020-12-03 15:10:00,117.22,117.47,117.22,117.47,7921.0,109.2084,109.4413,109.2084,109.4413,7921.0
2020-12-03 15:15:00,117.44,117.44,117.39,117.43,6087.0,109.4133,109.4133,109.3667,109.404,6087.0
2020-12-03 15:20:00,117.4,117.57,117.4,117.43,21253.0,109.3761,109.5344,109.3761,109.404,21253.0
2020-12-03 15:25:00,117.44,117.44,117.31,117.4,12415.0,109.4133,109.4133,109.2922,109.3761,12415.0
2020-12-03 15:30:00,117.38,117.51,117.37,117.42,23452.0,109.3574,109.4785,109.3481,109.3947,23452.0
2020-12-03 15:35:00,117.42,117.46,117.18,117.21,25142.0,109.3947,109.432,109.1711,109.199,25142.0
2020-12-03 15:40:00,117.16,117.27,116.95,117.27,30591.0,109.1525,109.2549,108.9568,109.2549,30591.0
2020-12-03 15:45:00,117.23,117.43,117.17,117.17,35945.0,109.2177,109.404,109.1618,109.1618,35945.0
2020-12-03 15:50:00,117.21,117.22,116.89,116.94,51610.0,109.199,109.2084,108.9009,108.9475,51610.0
2020-12-03 15:55:00,116.97,117.2,116.94,117.14,149548.0,108.9754,109.1897,108.9475,109.1338,149548.0
2020-12-04 09:30:00,116.8,117.18,116.8,116.9,43026.0,108.8171,109.1711,108.8171,108.9102,43026.0
2020-12-04 09:35:00,116.94,117.03,116.88,116.91,9385.0,108.9475,109.0313,108.8916,108.9195,9385.0
2020-12-04 09:40:00,116.92,117.51,116.92,117.16,12271.0,108.9289,109.4785,108.9289,109.1525,12271.0
2020-12-04 09:45:00,117.33,117.59,117.33,117.41,5323.0,109.3108,109.5531,109.3108,109.3854,5323.0
2020-12-04 09:50:00,117.38,117.38,117.14,117.3,3807.0,109.3574,109.3574,109.1338,109.2829,3807.0
2020-12-04 09:55:00,117.28,117.32,117.16,117.21,6634.0,109.2643,109.3015,109.1525,109.199,6634.0
2020-12-04 10:00:00,117.22,117.41,117.2,117.37,10851.0,109.2084,109.3854,109.1897,109.3481,10851.0
2020-12-04 10:05:00,117.32,117.41,117.26,117.39,7778.0,109.3015,109.3854,109.2456,109.3667,7778.0
2020-12-04 10:10:00,117.35,117.35,117.02,117.14,11013.0,109.3295,109.3295,109.022,109.1338,11013.0
2020-12-04 10:15:00,117.18,117.38,117.07,117.28,9518.0,109.1711,109.3574,109.0686,109.2643,9518.0
2020-12-04 10:20:00,117.25,117.25,117.1,117.18,6265.0,109.2363,109.2363,109.0966,109.1711,6265.0
2020-12-04 10:25:00,117.18,117.27,117.06,117.24,5902.0,109.1711,109.2549,109.0593,109.227,5902.0
2020-12-04 10:30:00,117.21,117.21,117.11,117.16,7478.0,109.199,109.199,109.1059,109.1525,7478.0
2020-12-04 10:35:00,117.16,117.16,116.93,117.02,12252.0,109.1525,109.1525,108.9382,109.022,12252.0
2020-12-04 10:40:00,117.03,117.17,116.97,117.17,24811.0,109.0313,109.1618,108.9754,109.1618,24811.0
2020-12-04 10:45:00,117.23,117.4,117.19,117.2,2033.0,109.2177,109.3761,109.1804,109.1897,2033.0
2020-12-04 10:50:00,117.2,117.22,117.06,117.13,3322.0,109.1897,109.2084,109.0593,109.1245,3322.0
2020-12-04 10:55:00,117.09,117.13,117.02,117.12,4962.0,109.0872,109.1245,109.022,109.1152,4962.0
2020-12-04 11:00:00,117.1,117.23,117.1,117.15,4892.0,109.0966,109.2177,109.0966,109.1431,4892.0
2020-12-04 11:05:00,117.15,117.18,117.08,117.09,3827.0,109.1431,109.1711,109.0779,109.0872,3827.0
2020-12-04 11:10:00,117.09,117.2,117.06,117.13,6543.0,109.0872,109.1897,109.0593,109.1245,6543.0
2020-12-04 11:15:00,117.18,117.32,117.13,117.28,4321.0,109.1711,109.3015,109.1245,109.2643,4321.0
2020-12-04 11:20:00,117.22,117.36,117.13,117.33,7334.0,109.2084,109.3388,109.1245,109.3108,7334.0
2020-12-04 11:25:00,117.32,117.34,117.12,117.17,6921.0,109.3015,109.3202,109.1152,109.1618,6921.0
2020-12-04 11:30:00,117.07,117.32,117.07,117.25,6781.0,109.0686,109.3015,109.0686,109.2363,6781.0
2020-12-04 11:35:00,117.26,117.32,117.22,117.32,6596.0,109.2456,109.3015,109.2084,109.3015,6596.0
2020-12-04 11:40:00,117.24,117.26,117.06,117.13,2907.0,109.227,109.2456,109.0593,109.1245,2907.0
2020-12-04 11:45:00,117.13,117.21,117.07,117.1,7649.0,109.1245,109.199,109.0686,109.0966,7649.0
2020-12-04 11:50:00,117.1,117.31,117.1,117.31,6790.0,109.0966,109.2922,109.0966,109.2922,6790.0
2020-12-04 11:55:00,117.28,117.28,117.16,117.19,5091.0,109.2643,109.2643,109.1525,109.1804,5091.0
2020-12-04 12:00:00,117.16,117.26,117.15,117.26,8815.0,109.1525,109.2456,109.1431,109.2456,8815.0
2020-12-04 12:05:00,117.27,117.28,117.15,117.21,5500.0,109.2549,109.2643,109.1431,109.199,5500.0
2020-12-04 12:10:00,117.21,117.23,117.15,117.17,3354.0,109.199,109.2177,109.1431,109.1618,3354.0
2020-12-04 12:15:00,117.16,117.29,117.14,117.24,11615.0,109.1525,109.2736,109.1338,109.227,11615.0
2020-12-04 12:20:00,117.26,117.36,117.19,117.36,6651.0,109.2456,109.3388,109.1804,109.3388,6651.0
2020-12-04 12:25:00,117.33,117.37,117.3,117.31,4717.0,109.3108,109.3481,109.2829,109.2922,4717.0
2020-12-04 12:30:00,117.29,117.32,117.1,117.15,19398.0,109.2736,109.3015,109.0966,109.1431,19398.0
2020-12-04 12:35:00,117.15,117.18,117.06,117.08,23236.0,109.1431,109.1711,109.0593,109.0779,23236.0
2020-12-04 12:40:00,117.04,117.04,116.9,116.97,8052.0,109.0407,109.0407,108.9102,108.9754,8052.0
2020-12-04 12:45:00,116.95,117.0,116.87,116.87,4076.0,108.9568,109.0034,108.8823,108.8823,4076.0
2020-12-04 12:50:00,116.89,116.98,116.89,116.91,4898.0,108.9009,108.9848,108.9009,108.9195,4898.0
2020-12-04 12:55:00,116.9,116.96,116.88,116.88,2032.0,108.9102,108.9661,108.8916,108.8916,2032.0
2020-12-04 13:00:00,116.89,116.95,116.88,116.94,7857.0,108.9009,108.9568,108.8916,108.9475,7857.0
2020-12-04 13:05:00,116.95,117.03,116.94,116.97,4547.0,108.9568,109.0313,108.9475,108.9754,4547.0
2020-12-04 13:10:00,117.0,117.02,116.95,116.99,3874.0,109.0034,109.022,108.9568,108.9941,3874.0
2020-12-04 13:15:00,116.98,117.08,116.98,117.08,10050.0,108.9848,109.0779,108.9848,109.0779,10050.0
2020-12-04 13:20:00,117.08,117.08,117.02,117.05,7459.0,109.0779,109.0779,109.022,109.05,7459.0
2020-12-04 13:25:00,117.05,117.05,117.02,117.04,3308.0,109.05,109.05,109.022,109.0407,3308.0
2020-12-04 13:30:00,117.04,117.07,116.98,116.98,10012.0,109.0407,109.0686,108.9848,108.9848,10012.0
2020-12-04 13:35:00,116.98,117.07,116.97,117.06,9173.0,108.9848,109.0686,108.9754,109.0593,9173.0
2020-12-04 13:40:00,117.06,117.14,117.01,117.01,10449.0,109.0593,109.1338,109.0127,109.0127,10449.0
2020-12-04 13:45:00,117.01,117.11,116.98,117.09,8481.0,109.0127,109.1059,108.9848,109.0872,8481.0
2020-12-04 13:50:00,117.07,117.1,117.01,117.01,7796.0,109.0686,109.0966,109.0127,109.0127,7796.0
2020-12-04 13:55:00,116.98,117.0,116.94,116.94,2296.0,108.9848,109.0034,108.9475,108.9475,2296.0
2020-12-04 14:00:00,116.95,116.95,116.86,116.89,6063.0,108.9568,108.9568,108.873,108.9009,6063.0
2020-12-04 14:05:00,116.87,116.88,116.84,116.88,2406.0,108.8823,108.8916,108.8543,108.8916,2406.0
2020-12-04 14:10:00,116.86,116.95,116.84,116.91,4923.0,108.873,108.9568,108.8543,108.9195,4923.0
2020-12-04 14:15:00,116.89,116.89,116.82,116.84,7807.0,108.9009,108.9009,108.8357,108.8543,7807.0
2020-12-04 14:20:00,116.87,116.99,116.85,116.95,6070.0,108.8823,108.9941,108.8636,108.9568,6070.0
2020-12-04 14:25:00,116.95,117.08,116.94,117.02,6780.0,108.9568,109.0779,108.9475,109.022,6780.0
2020-12-04 14:30:00,117.02,117.16,117.02,117.11,3675.0,109.022,109.1525,109.022,109.1059,3675.0
2020-12-04 14:35:00,117.07,117.08,117.0,117.05,6873.0,109.0686,109.0779,109.0034,109.05,6873.0
2020-12-04 14:40:00,117.05,117.12,117.05,117.09,4420.0,109.05,109.1152,109.05,109.0872,4420.0
2020-12-04 14:45:00,117.09,117.23,117.06,117.18,13073.0,109.0872,109.2177,109.0593,109.1711,13073.0
2020-12-04 14:50:00,117.16,117.34,117.15,117.34,10859.0,109.1525,109.3202,109.1431,109.3202,10859.0
2020-12-04 14:55:00,117.34,117.52,117.34,117.49,15227.0,109.3202,109.4879,109.3202,109.4599,15227.0
2020-12-04 15:00:00,117.51,117.66,117.45,117.61,17759.0,109.4785,109.6183,109.4226,109.5717,17759.0
2020-12-04 15:05:00,117.6,117.6,117.5,117.53,7470.0,109.5624,109.5624,109.4692,109.4972,7470.0
2020-12-04 15:10:00,117.51,117.55,117.44,117.48,12802.0,109.4785,109.5158,109.4133,109.4506,12802.0
2020-12-04 15:15:00,117.48,117.57,117.42,117.54,6547.0,109.4506,109.5344,109.3947,109.5065,6547.0
2020-12-04 15:20:00,117.53,117.67,117.53,117.67,9596.0,109.4972,109.6276,109.4972,109.6276,9596.0
2020-12-04 15:25:00,117.65,117.67,117.35,117.35,13460.0,109.609,109.6276,109.3295,109.3295,13460.0
2020-12-04 15:30:00,117.35,117.43,117.22,117.41,17022.0,109.3295,109.404,109.2084,109.3854,17022.0
2020-12-04 15:35:00,117.41,117.41,117.28,117.3,9625.0,109.3854,109.3854,109.2643,109.2829,9625.0
2020-12-04 15:40:00,117.32,117.41,117.22,117.4,13948.0,109.3015,109.3854,109.2084,109.3761,13948.0
2020-12-04 15:45:00,117.41,117.43,117.27,117.32,25896.0,109.3854,109.404,109.2549,109.3015,25896.0
2020-12-04 15:50:00,117.23,117.31,117.18,117.25,51241.0,109.2177,109.2922,109.1711,109.2363,51241.0
2020-12-04 15:55:00,117.27,117.56,117.16,117.53,130941.0,109.2549,109.5251,109.1525,109.4972,130941.0
2020-12-07 09:45:00,117.9,117.91,117.43,117.47,18260.0,109.8419,109.8512,109.404,109.4413,18260.0
2020-12-07 09:50:00,117.45,117.48,116.84,116.87,14631.0,109.4226,109.4506,108.8543,108.8823,14631.0
2020-12-07 09:55:00,116.98,117.22,116.78,117.22,6039.0,108.9848,109.2084,108.7984,109.2084,6039.0
2020-12-07 10:00:00,117.19,117.28,117.09,117.28,5017.0,109.1804,109.2643,109.0872,109.2643,5017.0
2020-12-07 10:05:00,117.22,117.22,117.05,117.14,10045.0,109.2084,109.2084,109.05,109.1338,10045.0
2020-12-07 10:10:00,117.17,117.26,117.13,117.14,4531.0,109.1618,109.2456,109.1245,109.1338,4531.0
2020-12-07 10:15:00,117.14,117.35,117.1,117.21,12238.0,109.1338,109.3295,109.0966,109.199,12238.0
2020-12-07 10:20:00,117.2,117.26,117.08,117.11,3751.0,109.1897,109.2456,109.0779,109.1059,3751.0
2020-12-07 10:25:00,117.09,117.12,117.06,117.12,4358.0,109.0872,109.1152,109.0593,109.1152,4358.0
2020-12-07 10:30:00,117.16,117.17,117.0,117.04,8195.0,109.1525,109.1618,109.0034,109.0407,8195.0
2020-12-07 10:35:00,117.06,117.24,117.03,117.15,5669.0,109.0593,109.227,109.0313,109.1431,5669.0
2020-12-07 10:40:00,117.16,117.19,117.11,117.15,6943.0,109.1525,109.1804,109.1059,109.1431,6943.0
2020-12-07 10:45:00,117.16,117.23,117.09,117.14,3877.0,109.1525,109.2177,109.0872,109.1338,3877.0
2020-12-07 10:50:00,117.12,117.14,116.95,117.0,4289.0,109.1152,109.1338,108.9568,109.0034,4289.0
2020-12-07 10:55:00,116.99,117.16,116.99,117.08,6254.0,108.9941,109.1525,108.9941,109.0779,6254.0
2020-12-07 11:00:00,117.12,117.33,117.09,117.18,10530.0,109.1152,109.3108,109.0872,109.1711,10530.0
2020-12-07 11:05:00,117.13,117.18,117.06,117.13,1779.0,109.1245,109.1711,109.0593,109.1245,1779.0
2020-12-07 11:10:00,117.1,117.17,117.07,117.11,4578.0,109.0966,109.1618,109.0686,109.1059,4578.0
2020-12-07 11:15:00,117.09,117.15,117.07,117.14,3138.0,109.0872,109.1431,109.0686,109.1338,3138.0
2020-12-07 11:20:00,117.12,117.29,117.11,117.28,5420.0,109.1152,109.2736,109.1059,109.2643,5420.0
2020-12-07 11:25:00,117.27,117.37,117.23,117.37,4151.0,109.2549,109.3481,109.2177,109.3481,4151.0
2020-12-07 11:30:00,117.35,117.39,117.3,117.37,5623.0,109.3295,109.3667,109.2829,109.3481,5623.0
2020-12-07 11:35:00,117.38,117.55,117.35,117.54,8963.0,109.3574,109.5158,109.3295,109.5065,8963.0
2020-12-07 11:40:00,117.51,117.53,117.46,117.46,4249.0,109.4785,109.4972,109.432,109.432,4249.0
2020-12-07 11:45:00,117.47,117.47,117.3,117.3,5825.0,109.4413,109.4413,109.2829,109.2829,5825.0
2020-12-07 11:50:00,117.33,117.36,117.24,117.29,8814.0,109.3108,109.3388,109.227,109.2736,8814.0
2020-12-07 11:55:00,117.32,117.47,117.27,117.47,5752.0,109.3015,109.4413,109.2549,109.4413,5752.0
2020-12-07 12:00:00,117.45,117.46,117.37,117.46,2727.0,109.4226,109.432,109.3481,109.432,2727.0
2020-12-07 12:05:00,117.46,117.51,117.34,117.35,3634.0,109.432,109.4785,109.3202,109.3295,3634.0
2020-12-07 12:10:00,117.35,117.36,117.29,117.3,2450.0,109.3295,109.3388,109.2736,109.2829,2450.0
2020-12-07 12:15:00,117.33,117.44,117.31,117.44,5760.0,109.3108,109.4133,109.2922,109.4133,5760.0
2020-12-07 12:20:00,117.42,117.44,117.37,117.38,3320.0,109.3947,109.4133,109.3481,109.3574,3320.0
2020-12-07 12:25:00,117.37,117.41,117.34,117.41,2316.0,109.3481,109.3854,109.3202,109.3854,2316.0
2020-12-07 12:30:00,117.39,117.43,117.34,117.34,6797.0,109.3667,109.404,109.3202,109.3202,6797.0
2020-12-07 12:35:00,117.36,117.37,117.24,117.25,6906.0,109.3388,109.3481,109.227,109.2363,6906.0
2020-12-07 12:40:00,117.24,117.27,117.18,117.23,3467.0,109.227,109.2549,109.1711,109.2177,3467.0
2020-12-07 12:45:00,117.24,117.34,117.24,117.29,2090.0,109.227,109.3202,109.227,109.2736,2090.0
2020-12-07 12:50:00,117.35,117.38,117.29,117.29,4911.0,109.3295,109.3574,109.2736,109.2736,4911.0
2020-12-07 12:55:00,117.29,117.29,117.24,117.26,1497.0,109.2736,109.2736,109.227,109.2456,1497.0
2020-12-07 13:00:00,117.21,117.26,117.21,117.26,3087.0,109.199,109.2456,109.199,109.2456,3087.0
2020-12-07 13:05:00,117.25,117.26,117.2,117.23,2808.0,109.2363,109.2456,109.1897,109.2177,2808.0
2020-12-07 13:10:00,117.23,117.26,117.11,117.13,3785.0,109.2177,109.2456,109.1059,109.1245,3785.0
2020-12-07 13:15:00,117.12,117.13,117.07,117.12,2418.0,109.1152,109.1245,109.0686,109.1152,2418.0
2020-12-07 13:20:00,117.11,117.18,117.11,117.13,3505.0,109.1059,109.1711,109.1059,109.1245,3505.0
2020-12-07 13:25:00,117.11,117.13,116.98,116.98,3039.0,109.1059,109.1245,108.9848,108.9848,3039.0
2020-12-07 13:30:00,116.98,117.11,116.98,117.1,7418.0,108.9848,109.1059,108.9848,109.0966,7418.0
2020-12-07 13:35:00,117.1,117.12,117.03,117.04,5416.0,109.0966,109.1152,109.0313,109.0407,5416.0
2020-12-07 13:40:00,117.02,117.02,116.89,116.94,9150.0,109.022,109.022,108.9009,108.9475,9150.0
2020-12-07 13:45:00,116.96,117.04,116.93,116.95,5222.0,108.9661,109.0407,108.9382,108.9568,5222.0
2020-12-07 13:50:00,116.94,116.98,116.91,116.96,4058.0,108.9475,108.9848,108.9195,108.9661,4058.0
2020-12-07 13:55:00,116.96,117.0,116.94,116.96,10169.0,108.9661,109.0034,108.9475,108.9661,10169.0
2020-12-07 14:00:00,116.95,116.95,116.78,116.81,4413.0,108.9568,108.9568,108.7984,108.8264,4413.0
2020-12-07 14:05:00,116.86,116.87,116.8,116.87,4907.0,108.873,108.8823,108.8171,108.8823,4907.0
2020-12-07 14:10:00,116.85,116.9,116.81,116.9,3491.0,108.8636,108.9102,108.8264,108.9102,3491.0
2020-12-07 14:15:00,116.88,116.92,116.81,116.84,6175.0,108.8916,108.9289,108.8264,108.8543,6175.0
2020-12-07 14:20:00,116.84,116.85,116.79,116.79,3508.0,108.8543,108.8636,108.8077,108.8077,3508.0
2020-12-07 14:25:00,116.8,116.8,116.7,116.73,3255.0,108.8171,108.8171,108.7239,108.7518,3255.0
2020-12-07 14:30:00,116.73,116.75,116.66,116.7,9387.0,108.7518,108.7705,108.6866,108.7239,9387.0
2020-12-07 14:35:00,116.71,116.78,116.71,116.72,3743.0,108.7332,108.7984,108.7332,108.7425,3743.0
2020-12-07 14:40:00,116.73,116.8,116.72,116.74,5385.0,108.7518,108.8171,108.7425,108.7612,5385.0
2020-12-07 14:45:00,116.79,116.81,116.74,116.74,3992.0,108.8077,108.8264,108.7612,108.7612,3992.0
2020-12-07 14:50:00,116.75,116.79,116.7,116.73,6065.0,108.7705,108.8077,108.7239,108.7518,6065.0
2020-12-07 14:55:00,116.65,116.69,116.6,116.6,3052.0,108.6773,108.7146,108.6307,108.6307,3052.0
2020-12-07 15:00:00,116.61,116.73,116.55,116.69,5663.0,108.6401,108.7518,108.5842,108.7146,5663.0
2020-12-07 15:05:00,116.69,116.71,116.61,116.62,4084.0,108.7146,108.7332,108.6401,108.6494,4084.0
2020-12-07 15:10:00,116.61,116.71,116.6,116.67,4490.0,108.6401,108.7332,108.6307,108.6959,4490.0
2020-12-07 15:15:00,116.67,116.71,116.65,116.68,5986.0,108.6959,108.7332,108.6773,108.7053,5986.0
2020-12-07 15:20:00,116.68,116.8,116.68,116.72,4786.0,108.7053,108.8171,108.7053,108.7425,4786.0
2020-12-07 15:25:00,116.68,116.75,116.65,116.67,5864.0,108.7053,108.7705,108.6773,108.6959,5864.0
2020-12-07 15:30:00,116.67,116.8,116.65,116.77,8730.0,108.6959,108.8171,108.6773,108.7891,8730.0
2020-12-07 15:35:00,116.75,116.77,116.64,116.65,7208.0,108.7705,108.7891,108.668,108.6773,7208.0
2020-12-07 15:40:00,116.67,116.67,116.5,116.54,13779.0,108.6959,108.6959,108.5376,108.5748,13779.0
2020-12-07 15:45:00,116.57,116.61,116.46,116.47,17413.0,108.6028,108.6401,108.5003,108.5096,17413.0
2020-12-07 15:50:00,116.52,116.6,116.51,116.58,18475.0,108.5562,108.6307,108.5469,108.6121,18475.0
2020-12-07 15:55:00,116.58,116.78,116.58,116.78,43678.0,108.6121,108.7984,108.6121,108.7984,43678.0
2020-12-08 09:30:00,115.92,116.46,115.78,116.25,63881.0,107.9972,108.5003,107.8668,108.3047,63881.0
2020-12-08 09:35:00,116.27,116.51,115.89,115.94,8135.0,108.3233,108.5469,107.9693,108.0158,8135.0
2020-12-08 09:40:00,115.9,116.24,115.84,116.23,4728.0,107.9786,108.2953,107.9227,108.286,4728.0
2020-12-08 09:45:00,116.2,116.33,116.08,116.13,9620.0,108.2581,108.3792,108.1463,108.1929,9620.0
2020-12-08 09:50:00,116.13,116.26,116.06,116.23,9813.0,108.1929,108.314,108.1276,108.286,9813.0
2020-12-08 09:55:00,116.23,116.38,116.2,116.34,7607.0,108.286,108.4258,108.2581,108.3885,7607.0
2020-12-08 10:00:00,116.25,116.33,116.08,116.13,7228.0,108.3047,108.3792,108.1463,108.1929,7228.0
2020-12-08 10:05:00,116.14,116.4,116.14,116.34,11956.0,108.2022,108.4444,108.2022,108.3885,11956.0
2020-12-08 10:10:00,116.3,116.62,116.27,116.62,18936.0,108.3512,108.6494,108.3233,108.6494,18936.0
2020-12-08 10:15:00,116.58,116.61,116.33,116.41,4695.0,108.6121,108.6401,108.3792,108.4537,4695.0
2020-12-08 10:20:00,116.42,116.55,116.39,116.45,5745.0,108.463,108.5842,108.4351,108.491,5745.0
2020-12-08 10:25:00,116.4,116.52,116.35,116.5,7778.0,108.4444,108.5562,108.3978,108.5376,7778.0
2020-12-08 10:30:00,116.52,116.73,116.52,116.59,7089.0,108.5562,108.7518,108.5562,108.6214,7089.0
2020-12-08 10:35:00,116.62,116.74,116.57,116.68,7029.0,108.6494,108.7612,108.6028,108.7053,7029.0
2020-12-08 10:40:00,116.62,116.62,116.45,116.54,3088.0,108.6494,108.6494,108.491,108.5748,3088.0
2020-12-08 10:45:00,116.52,116.63,116.52,116.56,5114.0,108.5562,108.6587,108.5562,108.5935,5114.0
2020-12-08 10:50:00,116.58,116.73,116.57,116.7,5679.0,108.6121,108.7518,108.6028,108.7239,5679.0
2020-12-08 10:55:00,116.73,116.9,116.72,116.81,8343.0,108.7518,108.9102,108.7425,108.8264,8343.0
2020-12-08 11:00:00,116.85,116.97,116.85,116.95,6817.0,108.8636,108.9754,108.8636,108.9568,6817.0
2020-12-08 11:05:00,116.93,116.95,116.81,116.81,5340.0,108.9382,108.9568,108.8264,108.8264,5340.0
2020-12-08 11:10:00,116.81,117.07,116.76,117.02,16184.0,108.8264,109.0686,108.7798,109.022,16184.0
2020-12-08 11:15:00,117.07,117.23,116.94,117.11,16538.0,109.0686,109.2177,108.9475,109.1059,16538.0
2020-12-08 11:20:00,117.13,117.15,116.98,116.98,3549.0,109.1245,109.1431,108.9848,108.9848,3549.0
2020-12-08 11:25:00,116.97,117.01,116.91,116.99,4901.0,108.9754,109.0127,108.9195,108.9941,4901.0
2020-12-08 11:30:00,116.99,117.07,116.93,116.98,2847.0,108.9941,109.0686,108.9382,108.9848,2847.0
2020-12-08 11:35:00,116.95,117.05,116.91,117.03,6787.0,108.9568,109.05,108.9195,109.0313,6787.0
2020-12-08 11:40:00,117.05,117.05,116.98,117.05,6254.0,109.05,109.05,108.9848,109.05,6254.0
2020-12-08 11:45:00,117.05,117.09,116.98,117.01,5668.0,109.05,109.0872,108.9848,109.0127,5668.0
2020-12-08 11:50:00,116.96,117.01,116.95,117.0,3189.0,108.9661,109.0127,108.9568,109.0034,3189.0
2020-12-08 11:55:00,117.01,117.01,116.9,116.93,4164.0,109.0127,109.0127,108.9102,108.9382,4164.0
2020-12-08 12:00:00,116.94,116.95,116.81,116.89,5263.0,108.9475,108.9568,108.8264,108.9009,5263.0
2020-12-08 12:05:00,116.89,116.95,116.87,116.9,5141.0,108.9009,108.9568,108.8823,108.9102,5141.0
2020-12-08 12:10:00,116.92,117.05,116.92,117.04,8102.0,108.9289,109.05,108.9289,109.0407,8102.0
2020-12-08 12:15:00,117.02,117.08,116.93,117.07,4945.0,109.022,109.0779,108.9382,109.0686,4945.0
2020-12-08 12:20:00,117.09,117.19,117.02,117.15,8006.0,109.0872,109.1804,109.022,109.1431,8006.0
2020-12-08 12:25:00,117.18,117.23,117.15,117.2,3242.0,109.1711,109.2177,109.1431,109.1897,3242.0
2020-12-08 12:30:00,117.17,117.25,117.14,117.25,6747.0,109.1618,109.2363,109.1338,109.2363,6747.0
2020-12-08 12:35:00,117.21,117.26,117.16,117.23,3138.0,109.199,109.2456,109.1525,109.2177,3138.0
2020-12-08 12:40:00,117.14,117.26,117.13,117.25,6548.0,109.1338,109.2456,109.1245,109.2363,6548.0
2020-12-08 12:45:00,117.21,117.25,117.18,117.22,2809.0,109.199,109.2363,109.1711,109.2084,2809.0
2020-12-08 12:50:00,117.22,117.25,117.15,117.19,9819.0,109.2084,109.2363,109.1431,109.1804,9819.0
2020-12-08 12:55:00,117.19,117.25,117.18,117.25,5173.0,109.1804,109.2363,109.1711,109.2363,5173.0
2020-12-08 13:00:00,117.18,117.27,117.16,117.23,6244.0,109.1711,109.2549,109.1525,109.2177,6244.0
2020-12-08 13:05:00,117.23,117.23,117.13,117.18,4828.0,109.2177,109.2177,109.1245,109.1711,4828.0
2020-12-08 13:10:00,117.17,117.17,117.07,117.1,2150.0,109.1618,109.1618,109.0686,109.0966,2150.0
2020-12-08 13:15:00,117.06,117.12,117.05,117.11,2616.0,109.0593,109.1152,109.05,109.1059,2616.0
2020-12-08 13:20:00,117.12,117.16,117.07,117.16,12513.0,109.1152,109.1525,109.0686,109.1525,12513.0
2020-12-08 13:25:00,117.11,117.16,117.08,117.09,2345.0,109.1059,109.1525,109.0779,109.0872,2345.0
2020-12-08 13:30:00,117.11,117.13,117.07,117.11,3337.0,109.1059,109.1245,109.0686,109.1059,3337.0
2020-12-08 13:35:00,117.1,117.11,116.98,116.98,3486.0,109.0966,109.1059,108.9848,108.9848,3486.0
2020-12-08 13:40:00,116.98,117.05,116.91,116.93,3209.0,108.9848,109.05,108.9195,108.9382,3209.0
2020-12-08 13:45:00,116.9,116.96,116.9,116.94,2311.0,108.9102,108.9661,108.9102,108.9475,2311.0
2020-12-08 13:50:00,116.94,116.94,116.79,116.79,3452.0,108.9475,108.9475,108.8077,108.8077,3452.0
2020-12-08 13:55:00,116.79,116.85,116.76,116.8,3551.0,108.8077,108.8636,108.7798,108.8171,3551.0
2020-12-08 14:00:00,116.77,116.8,116.69,116.74,5017.0,108.7891,108.8171,108.7146,108.7612,5017.0
2020-12-08 14:05:00,116.73,116.78,116.68,116.75,8794.0,108.7518,108.7984,108.7053,108.7705,8794.0
2020-12-08 14:10:00,116.76,116.81,116.7,116.79,5206.0,108.7798,108.8264,108.7239,108.8077,5206.0
2020-12-08 14:15:00,116.8,116.85,116.74,116.75,7551.0,108.8171,108.8636,108.7612,108.7705,7551.0
2020-12-08 14:20:00,116.82,116.85,116.77,116.81,2648.0,108.8357,108.8636,108.7891,108.8264,2648.0
2020-12-08 14:25:00,116.79,116.98,116.76,116.98,6269.0,108.8077,108.9848,108.7798,108.9848,6269.0
2020-12-08 14:30:00,116.98,117.04,116.85,116.86,6792.0,108.9848,109.0407,108.8636,108.873,6792.0
2020-12-08 14:35:00,116.86,116.87,116.72,116.75,4507.0,108.873,108.8823,108.7425,108.7705,4507.0
2020-12-08 14:40:00,116.8,116.8,116.69,116.72,8182.0,108.8171,108.8171,108.7146,108.7425,8182.0
2020-12-08 14:45:00,116.73,116.75,116.63,116.67,4161.0,108.7518,108.7705,108.6587,108.6959,4161.0
2020-12-08 14:50:00,116.65,116.74,116.6,116.64,9221.0,108.6773,108.7612,108.6307,108.668,9221.0
2020-12-08 14:55:00,116.66,116.92,116.61,116.88,21494.0,108.6866,108.9289,108.6401,108.8916,21494.0
2020-12-08 15:00:00,116.86,116.99,116.8,116.98,12427.0,108.873,108.9941,108.8171,108.9848,12427.0
2020-12-08 15:05:00,116.97,116.97,116.85,116.94,8193.0,108.9754,108.9754,108.8636,108.9475,8193.0
2020-12-08 15:10:00,116.95,116.96,116.81,116.91,7538.0,108.9568,108.9661,108.8264,108.9195,7538.0
2020-12-08 15:15:00,116.9,116.9,116.75,116.75,5076.0,108.9102,108.9102,108.7705,108.7705,5076.0
2020-12-08 15:20:00,116.74,116.79,116.68,116.74,10743.0,108.7612,108.8077,108.7053,108.7612,10743.0
2020-12-08 15:25:00,116.75,116.78,116.68,116.74,6704.0,108.7705,108.7984,108.7053,108.7612,6704.0
2020-12-08 15:30:00,116.74,116.9,116.74,116.86,9406.0,108.7612,108.9102,108.7612,108.873,9406.0
2020-12-08 15:35:00,116.84,116.85,116.77,116.82,6473.0,108.8543,108.8636,108.7891,108.8357,6473.0
2020-12-08 15:40:00,116.8,116.81,116.74,116.77,10762.0,108.8171,108.8264,108.7612,108.7891,10762.0
2020-12-08 15:45:00,116.76,116.9,116.75,116.78,13055.0,108.7798,108.9102,108.7705,108.7984,13055.0
2020-12-08 15:50:00,116.75,116.84,116.7,116.7,18862.0,108.7705,108.8543,108.7239,108.7239,18862.0
2020-12-08 15:55:00,116.7,116.83,116.68,116.79,56243.0,108.7239,108.845,108.7053,108.8077,56243.0
2020-12-09 09:30:00,117.25,117.28,116.75,117.06,31346.0,109.2363,109.2643,108.7705,109.0593,31346.0
2020-12-09 09:35:00,116.95,117.05,116.76,116.96,5398.0,108.9568,109.05,108.7798,108.9661,5398.0
2020-12-09 09:40:00,116.92,117.11,116.54,116.55,4746.0,108.9289,109.1059,108.5748,108.5842,4746.0
2020-12-09 09:45:00,116.51,116.53,116.29,116.34,8805.0,108.5469,108.5655,108.3419,108.3885,8805.0
2020-12-09 09:50:00,116.41,116.41,116.04,116.05,10646.0,108.4537,108.4537,108.109,108.1183,10646.0
2020-12-09 09:55:00,116.01,116.06,115.81,115.82,11207.0,108.0811,108.1276,107.8947,107.904,11207.0
2020-12-09 10:00:00,115.87,116.09,115.87,115.97,14835.0,107.9506,108.1556,107.9506,108.0438,14835.0
2020-12-09 10:05:00,115.97,116.04,115.88,115.9,10428.0,108.0438,108.109,107.9599,107.9786,10428.0
2020-12-09 10:10:00,115.91,115.92,115.6,115.67,14582.0,107.9879,107.9972,107.6991,107.7643,14582.0
2020-12-09 10:15:00,115.64,115.86,115.61,115.86,32693.0,107.7363,107.9413,107.7084,107.9413,32693.0
2020-12-09 10:20:00,115.84,115.88,115.64,115.76,9252.0,107.9227,107.9599,107.7363,107.8481,9252.0
2020-12-09 10:25:00,115.76,115.78,115.68,115.74,4133.0,107.8481,107.8668,107.7736,107.8295,4133.0
2020-12-09 10:30:00,115.75,115.87,115.71,115.81,9854.0,107.8388,107.9506,107.8016,107.8947,9854.0
2020-12-09 10:35:00,115.85,115.98,115.82,115.86,7697.0,107.932,108.0531,107.904,107.9413,7697.0
2020-12-09 10:40:00,115.87,115.93,115.82,115.83,10123.0,107.9506,108.0065,107.904,107.9134,10123.0
2020-12-09 10:45:00,115.83,115.95,115.8,115.95,5130.0,107.9134,108.0252,107.8854,108.0252,5130.0
2020-12-09 10:50:00,115.94,115.96,115.88,115.93,3160.0,108.0158,108.0345,107.9599,108.0065,3160.0
2020-12-09 10:55:00,115.93,116.17,115.89,116.17,7887.0,108.0065,108.2301,107.9693,108.2301,7887.0
2020-12-09 11:00:00,116.12,116.21,116.05,116.05,10941.0,108.1835,108.2674,108.1183,108.1183,10941.0
2020-12-09 11:05:00,116.06,116.1,115.9,116.04,3512.0,108.1276,108.1649,107.9786,108.109,3512.0
2020-12-09 11:10:00,116.02,116.04,115.84,115.84,3248.0,108.0904,108.109,107.9227,107.9227,3248.0
2020-12-09 11:15:00,115.75,115.9,115.73,115.9,3802.0,107.8388,107.9786,107.8202,107.9786,3802.0
2020-12-09 11:20:00,115.94,115.95,115.75,115.75,3733.0,108.0158,108.0252,107.8388,107.8388,3733.0
2020-12-09 11:25:00,115.76,115.89,115.75,115.89,3798.0,107.8481,107.9693,107.8388,107.9693,3798.0
2020-12-09 11:30:00,115.89,116.08,115.89,115.98,4103.0,107.9693,108.1463,107.9693,108.0531,4103.0
2020-12-09 11:35:00,115.98,116.08,115.94,116.06,7435.0,108.0531,108.1463,108.0158,108.1276,7435.0
2020-12-09 11:40:00,116.06,116.11,116.04,116.08,4652.0,108.1276,108.1742,108.109,108.1463,4652.0
2020-12-09 11:45:00,116.08,116.1,115.96,115.97,6808.0,108.1463,108.1649,108.0345,108.0438,6808.0
2020-12-09 11:50:00,115.96,115.96,115.83,115.84,3642.0,108.0345,108.0345,107.9134,107.9227,3642.0
2020-12-09 11:55:00,115.84,115.86,115.78,115.82,6651.0,107.9227,107.9413,107.8668,107.904,6651.0
2020-12-09 12:00:00,115.81,115.83,115.76,115.83,5769.0,107.8947,107.9134,107.8481,107.9134,5769.0
2020-12-09 12:05:00,115.83,115.91,115.77,115.84,3589.0,107.9134,107.9879,107.8575,107.9227,3589.0
2020-12-09 12:10:00,115.85,115.86,115.76,115.76,3585.0,107.932,107.9413,107.8481,107.8481,3585.0
2020-12-09 12:15:00,115.77,115.82,115.73,115.82,4383.0,107.8575,107.904,107.8202,107.904,4383.0
2020-12-09 12:20:00,115.83,115.85,115.74,115.84,7538.0,107.9134,107.932,107.8295,107.9227,7538.0
2020-12-09 12:25:00,115.84,115.9,115.79,115.83,5274.0,107.9227,107.9786,107.8761,107.9134,5274.0
2020-12-09 12:30:00,115.83,115.99,115.82,115.95,7043.0,107.9134,108.0624,107.904,108.0252,7043.0
2020-12-09 12:35:00,115.92,115.92,115.84,115.9,3633.0,107.9972,107.9972,107.9227,107.9786,3633.0
2020-12-09 12:40:00,115.92,116.01,115.9,115.99,4559.0,107.9972,108.0811,107.9786,108.0624,4559.0
2020-12-09 12:45:00,116.03,116.07,115.97,116.02,6510.0,108.0997,108.137,108.0438,108.0904,6510.0
2020-12-09 12:50:00,115.99,116.07,115.85,115.95,7278.0,108.0624,108.137,107.932,108.0252,7278.0
2020-12-09 12:55:00,115.92,116.16,115.92,116.11,25200.0,107.9972,108.2208,107.9972,108.1742,25200.0
2020-12-09 13:00:00,116.07,116.07,115.86,115.86,8981.0,108.137,108.137,107.9413,107.9413,8981.0
2020-12-09 13:05:00,115.9,116.01,115.9,115.98,3442.0,107.9786,108.0811,107.9786,108.0531,3442.0
2020-12-09 13:10:00,115.99,116.04,115.97,116.0,3090.0,108.0624,108.109,108.0438,108.0717,3090.0
2020-12-09 13:15:00,116.0,116.1,115.91,115.98,5768.0,108.0717,108.1649,107.9879,108.0531,5768.0
2020-12-09 13:20:00,115.98,115.99,115.85,115.92,9136.0,108.0531,108.0624,107.932,107.9972,9136.0
2020-12-09 13:25:00,115.9,116.03,115.89,115.99,8928.0,107.9786,108.0997,107.9693,108.0624,8928.0
2020-12-09 13:30:00,115.97,116.15,115.96,116.09,6239.0,108.0438,108.2115,108.0345,108.1556,6239.0
2020-12-09 13:35:00,116.1,116.16,116.04,116.07,6309.0,108.1649,108.2208,108.109,108.137,6309.0
2020-12-09 13:40:00,116.05,116.17,116.02,116.07,6092.0,108.1183,108.2301,108.0904,108.137,6092.0
2020-12-09 13:45:00,116.07,116.14,116.01,116.14,5910.0,108.137,108.2022,108.0811,108.2022,5910.0
2020-12-09 13:50:00,116.13,116.15,116.04,116.12,6361.0,108.1929,108.2115,108.109,108.1835,6361.0
2020-12-09 13:55:00,116.1,116.12,115.97,116.11,7095.0,108.1649,108.1835,108.0438,108.1742,7095.0
2020-12-09 14:00:00,116.15,116.4,116.13,116.3,10435.0,108.2115,108.4444,108.1929,108.3512,10435.0
2020-12-09 14:05:00,116.28,116.36,116.21,116.28,4883.0,108.3326,108.4071,108.2674,108.3326,4883.0
2020-12-09 14:10:00,116.32,116.32,116.22,116.26,4892.0,108.3699,108.3699,108.2767,108.314,4892.0
2020-12-09 14:15:00,116.27,116.33,116.21,116.23,6684.0,108.3233,108.3792,108.2674,108.286,6684.0
2020-12-09 14:20:00,116.2,116.39,116.2,116.38,7698.0,108.2581,108.4351,108.2581,108.4258,7698.0
2020-12-09 14:25:00,116.35,116.43,116.34,116.38,17756.0,108.3978,108.4724,108.3885,108.4258,17756.0
2020-12-09 14:30:00,116.4,116.41,116.15,116.22,6210.0,108.4444,108.4537,108.2115,108.2767,6210.0
2020-12-09 14:35:00,116.22,116.32,116.2,116.32,2689.0,108.2767,108.3699,108.2581,108.3699,2689.0
2020-12-09 14:40:00,116.31,116.34,116.19,116.29,6711.0,108.3606,108.3885,108.2488,108.3419,6711.0
2020-12-09 14:45:00,116.31,116.49,116.31,116.41,11265.0,108.3606,108.5283,108.3606,108.4537,11265.0
2020-12-09 14:50:00,116.42,116.42,116.3,116.41,16359.0,108.463,108.463,108.3512,108.4537,16359.0
2020-12-09 14:55:00,116.41,116.45,116.34,116.45,9278.0,108.4537,108.491,108.3885,108.491,9278.0
2020-12-09 15:00:00,116.44,116.48,116.38,116.42,11164.0,108.4817,108.5189,108.4258,108.463,11164.0
2020-12-09 15:05:00,116.39,116.62,116.39,116.59,10669.0,108.4351,108.6494,108.4351,108.6214,10669.0
2020-12-09 15:10:00,116.59,116.68,116.52,116.52,50472.0,108.6214,108.7053,108.5562,108.5562,50472.0
2020-12-09 15:15:00,116.53,116.54,116.41,116.45,9261.0,108.5655,108.5748,108.4537,108.491,9261.0
2020-12-09 15:20:00,116.48,116.58,116.45,116.5,8995.0,108.5189,108.6121,108.491,108.5376,8995.0
2020-12-09 15:25:00,116.47,116.67,116.47,116.63,7808.0,108.5096,108.6959,108.5096,108.6587,7808.0
2020-12-09 15:30:00,116.63,116.81,116.56,116.65,15193.0,108.6587,108.8264,108.5935,108.6773,15193.0
2020-12-09 15:35:00,116.64,116.66,116.48,116.64,13928.0,108.668,108.6866,108.5189,108.668,13928.0
2020-12-09 15:40:00,116.67,116.76,116.63,116.75,15660.0,108.6959,108.7798,108.6587,108.7705,15660.0
2020-12-09 15:45:00,116.77,116.77,116.54,116.54,12079.0,108.7891,108.7891,108.5748,108.5748,12079.0
2020-12-09 15:50:00,116.55,116.89,116.53,116.89,46756.0,108.5842,108.9009,108.5655,108.9009,46756.0
2020-12-09 15:55:00,116.87,117.05,116.58,116.58,137926.0,108.8823,109.05,108.6121,108.6121,137926.0
2020-12-10 09:30:00,116.15,116.55,115.93,115.93,26318.0,108.2115,108.5842,108.0065,108.0065,26318.0
2020-12-10 09:35:00,116.06,116.22,115.83,116.0,9044.0,108.1276,108.2767,107.9134,108.0717,9044.0
2020-12-10 09:40:00,116.01,116.28,115.93,115.97,4388.0,108.0811,108.3326,108.0065,108.0438,4388.0
2020-12-10 09:45:00,116.09,116.28,116.03,116.23,8734.0,108.1556,108.3326,108.0997,108.286,8734.0
2020-12-10 09:50:00,116.34,116.5,116.27,116.45,9333.0,108.3885,108.5376,108.3233,108.491,9333.0
2020-12-10 09:55:00,116.45,116.65,116.44,116.47,11224.0,108.491,108.6773,108.4817,108.5096,11224.0
2020-12-10 10:00:00,116.51,116.51,116.21,116.27,6246.0,108.5469,108.5469,108.2674,108.3233,6246.0
2020-12-10 10:05:00,116.31,116.56,116.31,116.47,10122.0,108.3606,108.5935,108.3606,108.5096,10122.0
2020-12-10 10:10:00,116.34,116.39,116.13,116.13,8477.0,108.3885,108.4351,108.1929,108.1929,8477.0
2020-12-10 10:15:00,116.14,116.36,116.05,116.21,9335.0,108.2022,108.4071,108.1183,108.2674,9335.0
2020-12-10 10:20:00,116.23,116.24,115.82,115.82,7279.0,108.286,108.2953,107.904,107.904,7279.0
2020-12-10 10:25:00,115.84,115.86,115.68,115.69,8573.0,107.9227,107.9413,107.7736,107.7829,8573.0
2020-12-10 10:30:00,115.73,115.73,115.4,115.45,14906.0,107.8202,107.8202,107.5127,107.5593,14906.0
2020-12-10 10:35:00,115.44,115.45,115.2,115.3,18111.0,107.55,107.5593,107.3264,107.4196,18111.0
2020-12-10 10:40:00,115.31,115.35,115.16,115.21,9704.0,107.4289,107.4662,107.2892,107.3357,9704.0
2020-12-10 10:45:00,115.21,115.41,115.06,115.22,14390.0,107.3357,107.5221,107.196,107.3451,14390.0
2020-12-10 10:50:00,115.32,115.64,115.3,115.53,10010.0,107.4382,107.7363,107.4196,107.6339,10010.0
2020-12-10 10:55:00,115.49,115.56,115.19,115.46,19590.0,107.5966,107.6618,107.3171,107.5686,19590.0
2020-12-10 11:00:00,115.46,115.47,115.26,115.47,6556.0,107.5686,107.578,107.3823,107.578,6556.0
2020-12-10 11:05:00,115.41,115.44,115.15,115.19,4661.0,107.5221,107.55,107.2798,107.3171,4661.0
2020-12-10 11:10:00,115.16,115.25,115.07,115.18,9735.0,107.2892,107.373,107.2053,107.3078,9735.0
2020-12-10 11:15:00,115.18,115.25,115.05,115.09,15090.0,107.3078,107.373,107.1867,107.2239,15090.0
2020-12-10 11:20:00,115.15,115.23,115.06,115.18,8804.0,107.2798,107.3544,107.196,107.3078,8804.0
2020-12-10 11:25:00,115.18,115.19,115.06,115.12,8279.0,107.3078,107.3171,107.196,107.2519,8279.0
2020-12-10 11:30:00,115.12,115.3,115.11,115.19,21636.0,107.2519,107.4196,107.2426,107.3171,21636.0
2020-12-10 11:35:00,115.23,115.42,115.21,115.37,5803.0,107.3544,107.5314,107.3357,107.4848,5803.0
2020-12-10 11:40:00,115.37,115.41,115.28,115.37,7541.0,107.4848,107.5221,107.401,107.4848,7541.0
2020-12-10 11:45:00,115.38,115.4,115.22,115.25,6451.0,107.4941,107.5127,107.3451,107.373,6451.0
2020-12-10 11:50:00,115.23,115.34,115.2,115.2,11180.0,107.3544,107.4569,107.3264,107.3264,11180.0
2020-12-10 11:55:00,115.21,115.34,115.21,115.25,7997.0,107.3357,107.4569,107.3357,107.373,7997.0
2020-12-10 12:00:00,115.23,115.35,115.11,115.26,44252.0,107.3544,107.4662,107.2426,107.3823,44252.0
2020-12-10 12:05:00,115.27,115.38,115.27,115.36,5609.0,107.3916,107.4941,107.3916,107.4755,5609.0
2020-12-10 12:10:00,115.35,115.35,115.17,115.23,8567.0,107.4662,107.4662,107.2985,107.3544,8567.0
2020-12-10 12:15:00,115.28,115.37,115.28,115.35,8855.0,107.401,107.4848,107.401,107.4662,8855.0
2020-12-10 12:20:00,115.38,115.39,115.22,115.37,10218.0,107.4941,107.5034,107.3451,107.4848,10218.0
2020-12-10 12:25:00,115.34,115.38,115.29,115.37,8327.0,107.4569,107.4941,107.4103,107.4848,8327.0
2020-12-10 12:30:00,115.38,115.42,115.33,115.38,5916.0,107.4941,107.5314,107.4475,107.4941,5916.0
2020-12-10 12:35:00,115.38,115.4,115.31,115.39,4406.0,107.4941,107.5127,107.4289,107.5034,4406.0
2020-12-10 12:40:00,115.4,115.43,115.28,115.32,5516.0,107.5127,107.5407,107.401,107.4382,5516.0
2020-12-10 12:45:00,115.3,115.39,115.27,115.32,5575.0,107.4196,107.5034,107.3916,107.4382,5575.0
2020-12-10 12:50:00,115.32,115.32,115.08,115.13,4673.0,107.4382,107.4382,107.2146,107.2612,4673.0
2020-12-10 12:55:00,115.07,115.22,115.06,115.15,8569.0,107.2053,107.3451,107.196,107.2798,8569.0
2020-12-10 13:00:00,115.11,115.21,115.09,115.15,8367.0,107.2426,107.3357,107.2239,107.2798,8367.0
2020-12-10 13:05:00,115.16,115.32,115.16,115.24,10398.0,107.2892,107.4382,107.2892,107.3637,10398.0
2020-12-10 13:10:00,115.23,115.37,115.22,115.32,9355.0,107.3544,107.4848,107.3451,107.4382,9355.0
2020-12-10 13:15:00,115.32,115.42,115.28,115.37,6909.0,107.4382,107.5314,107.401,107.4848,6909.0
2020-12-10 13:20:00,115.39,115.43,115.28,115.34,5720.0,107.5034,107.5407,107.401,107.4569,5720.0
2020-12-10 13:25:00,115.34,115.43,115.3,115.39,9512.0,107.4569,107.5407,107.4196,107.5034,9512.0
2020-12-10 13:30:00,115.39,115.42,115.34,115.38,5536.0,107.5034,107.5314,107.4569,107.4941,5536.0
2020-12-10 13:35:00,115.39,115.5,115.3,115.46,11467.0,107.5034,107.6059,107.4196,107.5686,11467.0
2020-12-10 13:40:00,115.47,115.58,115.47,115.52,7948.0,107.578,107.6804,107.578,107.6245,7948.0
2020-12-10 13:45:00,115.5,115.58,115.47,115.5,7173.0,107.6059,107.6804,107.578,107.6059,7173.0
2020-12-10 13:50:00,115.48,115.57,115.41,115.42,6438.0,107.5873,107.6711,107.5221,107.5314,6438.0
2020-12-10 13:55:00,115.4,115.47,115.32,115.33,10373.0,107.5127,107.578,107.4382,107.4475,10373.0
2020-12-10 14:00:00,115.33,115.33,115.21,115.29,2828.0,107.4475,107.4475,107.3357,107.4103,2828.0
2020-12-10 14:05:00,115.26,115.27,115.11,115.13,4541.0,107.3823,107.3916,107.2426,107.2612,4541.0
2020-12-10 14:10:00,115.15,115.16,114.89,114.93,15939.0,107.2798,107.2892,107.0376,107.0749,15939.0
2020-12-10 14:15:00,114.93,114.97,114.86,114.91,4108.0,107.0749,107.1121,107.0097,107.0562,4108.0
2020-12-10 14:20:00,114.9,114.92,114.77,114.81,4109.0,107.0469,107.0656,106.9258,106.9631,4109.0
2020-12-10 14:25:00,114.82,114.86,114.78,114.81,3708.0,106.9724,107.0097,106.9351,106.9631,3708.0
2020-12-10 14:30:00,114.76,114.82,114.74,114.8,5717.0,106.9165,106.9724,106.8979,106.9538,5717.0
2020-12-10 14:35:00,114.81,114.9,114.8,114.9,8883.0,106.9631,107.0469,106.9538,107.0469,8883.0
2020-12-10 14:40:00,114.93,114.93,114.76,114.76,4200.0,107.0749,107.0749,106.9165,106.9165,4200.0
2020-12-10 14:45:00,114.79,114.92,114.79,114.87,3612.0,106.9444,107.0656,106.9444,107.019,3612.0
2020-12-10 14:50:00,114.87,114.88,114.73,114.73,6133.0,107.019,107.0283,106.8885,106.8885,6133.0
2020-12-10 14:55:00,114.75,114.84,114.71,114.75,6384.0,106.9072,106.991,106.8699,106.9072,6384.0
2020-12-10 15:00:00,114.77,114.92,114.75,114.87,7081.0,106.9258,107.0656,106.9072,107.019,7081.0
2020-12-10 15:05:00,114.85,114.91,114.81,114.82,5177.0,107.0003,107.0562,106.9631,106.9724,5177.0
2020-12-10 15:10:00,114.81,114.99,114.79,114.9,5930.0,106.9631,107.1308,106.9444,107.0469,5930.0
2020-12-10 15:15:00,114.92,115.04,114.88,115.0,14268.0,107.0656,107.1774,107.0283,107.1401,14268.0
2020-12-10 15:20:00,114.99,115.1,114.93,115.09,6331.0,107.1308,107.2333,107.0749,107.2239,6331.0
2020-12-10 15:25:00,115.09,115.09,114.97,115.07,8657.0,107.2239,107.2239,107.1121,107.2053,8657.0
2020-12-10 15:30:00,115.09,115.13,115.04,115.12,13554.0,107.2239,107.2612,107.1774,107.2519,13554.0
2020-12-10 15:35:00,115.13,115.13,115.01,115.03,12236.0,107.2612,107.2612,107.1494,107.168,12236.0
2020-12-10 15:40:00,115.01,115.04,114.92,114.98,9821.0,107.1494,107.1774,107.0656,107.1215,9821.0
2020-12-10 15:45:00,114.98,115.06,114.95,114.96,19856.0,107.1215,107.196,107.0935,107.1028,19856.0
2020-12-10 15:50:00,114.94,115.01,114.91,115.01,32036.0,107.0842,107.1494,107.0562,107.1494,32036.0
2020-12-10 15:55:00,115.01,115.17,114.94,114.95,105472.0,107.1494,107.2985,107.0842,107.0935,105472.0
2020-12-11 09:30:00,114.83,115.93,114.78,115.55,45889.0,106.9817,108.0065,106.9351,107.6525,45889.0
2020-12-11 09:35:00,115.55,115.88,115.45,115.88,8967.0,107.6525,107.9599,107.5593,107.9599,8967.0
2020-12-11 09:40:00,115.8,115.96,115.72,115.85,17507.0,107.8854,108.0345,107.8109,107.932,17507.0
2020-12-11 09:45:00,115.84,116.0,115.68,115.93,13509.0,107.9227,108.0717,107.7736,108.0065,13509.0
2020-12-11 09:50:00,115.94,116.16,115.78,116.01,11135.0,108.0158,108.2208,107.8668,108.0811,11135.0
2020-12-11 09:55:00,115.98,115.98,115.63,115.63,6737.0,108.0531,108.0531,107.727,107.727,6737.0
2020-12-11 10:00:00,115.73,115.83,115.67,115.81,4795.0,107.8202,107.9134,107.7643,107.8947,4795.0
2020-12-11 10:05:00,115.76,115.91,115.71,115.71,5777.0,107.8481,107.9879,107.8016,107.8016,5777.0
2020-12-11 10:10:00,115.75,115.75,115.44,115.51,4709.0,107.8388,107.8388,107.55,107.6152,4709.0
2020-12-11 10:15:00,115.47,115.49,115.34,115.38,3395.0,107.578,107.5966,107.4569,107.4941,3395.0
2020-12-11 10:20:00,115.33,115.44,115.27,115.31,3912.0,107.4475,107.55,107.3916,107.4289,3912.0
2020-12-11 10:25:00,115.34,115.44,115.26,115.33,5058.0,107.4569,107.55,107.3823,107.4475,5058.0
2020-12-11 10:30:00,115.32,115.4,115.27,115.3,2747.0,107.4382,107.5127,107.3916,107.4196,2747.0
2020-12-11 10:35:00,115.33,115.36,115.23,115.25,3255.0,107.4475,107.4755,107.3544,107.373,3255.0
2020-12-11 10:40:00,115.25,115.36,115.25,115.29,2471.0,107.373,107.4755,107.373,107.4103,2471.0
2020-12-11 10:45:00,115.27,115.43,115.2,115.39,4129.0,107.3916,107.5407,107.3264,107.5034,4129.0
2020-12-11 10:50:00,115.44,115.54,115.35,115.39,8085.0,107.55,107.6432,107.4662,107.5034,8085.0
2020-12-11 10:55:00,115.46,115.47,115.25,115.25,5145.0,107.5686,107.578,107.373,107.373,5145.0
2020-12-11 11:00:00,115.29,115.32,115.2,115.22,5559.0,107.4103,107.4382,107.3264,107.3451,5559.0
2020-12-11 11:05:00,115.25,115.25,115.09,115.09,3302.0,107.373,107.373,107.2239,107.2239,3302.0
2020-12-11 11:10:00,115.09,115.3,115.09,115.3,5381.0,107.2239,107.4196,107.2239,107.4196,5381.0
2020-12-11 11:15:00,115.28,115.39,115.28,115.35,2983.0,107.401,107.5034,107.401,107.4662,2983.0
2020-12-11 11:20:00,115.36,115.39,115.2,115.22,3471.0,107.4755,107.5034,107.3264,107.3451,3471.0
2020-12-11 11:25:00,115.2,115.23,115.15,115.15,5892.0,107.3264,107.3544,107.2798,107.2798,5892.0
2020-12-11 11:30:00,115.15,115.15,115.01,115.08,6505.0,107.2798,107.2798,107.1494,107.2146,6505.0
2020-12-11 11:35:00,115.09,115.09,114.9,114.94,5236.0,107.2239,107.2239,107.0469,107.0842,5236.0
2020-12-11 11:40:00,114.88,114.94,114.78,114.82,4485.0,107.0283,107.0842,106.9351,106.9724,4485.0
2020-12-11 11:45:00,114.76,114.82,114.71,114.76,3513.0,106.9165,106.9724,106.8699,106.9165,3513.0
2020-12-11 11:50:00,114.74,114.79,114.71,114.72,2454.0,106.8979,106.9444,106.8699,106.8792,2454.0
2020-12-11 11:55:00,114.75,114.79,114.64,114.64,5491.0,106.9072,106.9444,106.8047,106.8047,5491.0
2020-12-11 12:00:00,114.63,114.63,114.36,114.38,11121.0,106.7954,106.7954,106.5438,106.5625,11121.0
2020-12-11 12:05:00,114.43,114.48,114.37,114.37,5206.0,106.609,106.6556,106.5531,106.5531,5206.0
2020-12-11 12:10:00,114.38,114.38,114.27,114.36,4896.0,106.5625,106.5625,106.46,106.5438,4896.0
2020-12-11 12:15:00,114.36,114.37,114.21,114.21,4611.0,106.5438,106.5531,106.4041,106.4041,4611.0
2020-12-11 12:20:00,114.24,114.34,114.16,114.33,5420.0,106.432,106.5252,106.3575,106.5159,5420.0
2020-12-11 12:25:00,114.37,114.37,114.21,114.31,7107.0,106.5531,106.5531,106.4041,106.4972,7107.0
2020-12-11 12:30:00,114.28,114.37,114.26,114.37,3708.0,106.4693,106.5531,106.4507,106.5531,3708.0
2020-12-11 12:35:00,114.33,114.6,114.32,114.55,9099.0,106.5159,106.7674,106.5066,106.7208,9099.0
2020-12-11 12:40:00,114.55,114.8,114.54,114.76,14997.0,106.7208,106.9538,106.7115,106.9165,14997.0
2020-12-11 12:45:00,114.82,114.98,114.78,114.81,20010.0,106.9724,107.1215,106.9351,106.9631,20010.0
2020-12-11 12:50:00,114.8,114.89,114.79,114.87,7673.0,106.9538,107.0376,106.9444,107.019,7673.0
2020-12-11 12:55:00,114.87,114.89,114.72,114.75,12817.0,107.019,107.0376,106.8792,106.9072,12817.0
2020-12-11 13:00:00,114.76,114.83,114.65,114.65,7175.0,106.9165,106.9817,106.814,106.814,7175.0
2020-12-11 13:05:00,114.62,114.77,114.61,114.62,17871.0,106.7861,106.9258,106.7767,106.7861,17871.0
2020-12-11 13:10:00,114.63,114.71,114.56,114.6,3503.0,106.7954,106.8699,106.7302,106.7674,3503.0
2020-12-11 13:15:00,114.57,114.68,114.56,114.57,3543.0,106.7395,106.842,106.7302,106.7395,3543.0
2020-12-11 13:20:00,114.58,114.61,114.44,114.45,4022.0,106.7488,106.7767,106.6184,106.6277,4022.0
2020-12-11 13:25:00,114.44,114.58,114.44,114.58,7739.0,106.6184,106.7488,106.6184,106.7488,7739.0
2020-12-11 13:30:00,114.59,114.7,114.57,114.62,3473.0,106.7581,106.8606,106.7395,106.7861,3473.0
2020-12-11 13:35:00,114.62,114.7,114.58,114.67,1856.0,106.7861,106.8606,106.7488,106.8326,1856.0
2020-12-11 13:40:00,114.67,114.76,114.66,114.73,4507.0,106.8326,106.9165,106.8233,106.8885,4507.0
2020-12-11 13:45:00,114.72,114.86,114.7,114.86,3504.0,106.8792,107.0097,106.8606,107.0097,3504.0
2020-12-11 13:50:00,114.84,114.91,114.79,114.88,3221.0,106.991,107.0562,106.9444,107.0283,3221.0
2020-12-11 13:55:00,114.84,114.96,114.84,114.96,25411.0,106.991,107.1028,106.991,107.1028,25411.0
2020-12-11 14:00:00,114.91,114.99,114.89,114.97,5905.0,107.0562,107.1308,107.0376,107.1121,5905.0
2020-12-11 14:05:00,114.98,114.98,114.75,114.76,8397.0,107.1215,107.1215,106.9072,106.9165,8397.0
2020-12-11 14:10:00,114.79,114.82,114.71,114.74,10413.0,106.9444,106.9724,106.8699,106.8979,10413.0
2020-12-11 14:15:00,114.75,114.86,114.71,114.73,8824.0,106.9072,107.0097,106.8699,106.8885,8824.0
2020-12-11 14:20:00,114.71,114.8,114.71,114.75,10289.0,106.8699,106.9538,106.8699,106.9072,10289.0
2020-12-11 14:25:00,114.77,114.77,114.66,114.72,7440.0,106.9258,106.9258,106.8233,106.8792,7440.0
2020-12-11 14:30:00,114.75,114.97,114.75,114.97,8422.0,106.9072,107.1121,106.9072,107.1121,8422.0
2020-12-11 14:35:00,114.97,114.98,114.9,114.91,6624.0,107.1121,107.1215,107.0469,107.0562,6624.0
2020-12-11 14:40:00,114.91,114.96,114.85,114.92,8075.0,107.0562,107.1028,107.0003,107.0656,8075.0
2020-12-11 14:45:00,114.92,115.0,114.9,114.93,7655.0,107.0656,107.1401,107.0469,107.0749,7655.0
2020-12-11 14:50:00,114.95,114.96,114.83,114.85,6762.0,107.0935,107.1028,106.9817,107.0003,6762.0
2020-12-11 14:55:00,114.85,114.87,114.76,114.76,8750.0,107.0003,107.019,106.9165,106.9165,8750.0
2020-12-11 15:00:00,114.77,114.81,114.76,114.8,5221.0,106.9258,106.9631,106.9165,106.9538,5221.0
2020-12-11 15:05:00,114.8,114.87,114.79,114.87,5539.0,106.9538,107.019,106.9444,107.019,5539.0
2020-12-11 15:10:00,114.9,114.93,114.87,114.9,5514.0,107.0469,107.0749,107.019,107.0469,5514.0
2020-12-11 15:15:00,114.91,115.09,114.9,115.04,7011.0,107.0562,107.2239,107.0469,107.1774,7011.0
2020-12-11 15:20:00,115.07,115.07,115.0,115.0,3264.0,107.2053,107.2053,107.1401,107.1401,3264.0
2020-12-11 15:25:00,115.02,115.04,114.97,114.99,4838.0,107.1587,107.1774,107.1121,107.1308,4838.0
2020-12-11 15:30:00,114.99,115.17,114.99,115.11,9735.0,107.1308,107.2985,107.1308,107.2426,9735.0
2020-12-11 15:35:00,115.13,115.26,115.13,115.18,10195.0,107.2612,107.3823,107.2612,107.3078,10195.0
2020-12-11 15:40:00,115.2,115.3,115.19,115.2,12049.0,107.3264,107.4196,107.3171,107.3264,12049.0
2020-12-11 15:45:00,115.21,115.23,115.0,115.0,23269.0,107.3357,107.3544,107.1401,107.1401,23269.0
2020-12-11 15:50:00,115.09,115.37,115.08,115.36,32049.0,107.2239,107.4848,107.2146,107.4755,32049.0
2020-12-11 15:55:00,115.31,115.52,115.28,115.4,93670.0,107.4289,107.6245,107.401,107.5127,93670.0
2020-12-14 09:30:00,115.97,116.28,115.78,115.78,32809.0,108.0438,108.3326,107.8668,107.8668,32809.0
2020-12-14 09:35:00,115.91,116.18,115.74,116.0,2807.0,107.9879,108.2394,107.8295,108.0717,2807.0
2020-12-14 09:40:00,116.04,116.19,116.01,116.06,4605.0,108.109,108.2488,108.0811,108.1276,4605.0
2020-12-14 09:45:00,116.1,116.33,116.03,116.21,6278.0,108.1649,108.3792,108.0997,108.2674,6278.0
2020-12-14 09:50:00,116.21,116.4,116.19,116.28,1740.0,108.2674,108.4444,108.2488,108.3326,1740.0
2020-12-14 09:55:00,116.3,116.34,116.13,116.19,3521.0,108.3512,108.3885,108.1929,108.2488,3521.0
2020-12-14 10:00:00,116.16,116.42,116.07,116.39,6487.0,108.2208,108.463,108.137,108.4351,6487.0
2020-12-14 10:05:00,116.38,116.38,116.21,116.28,4517.0,108.4258,108.4258,108.2674,108.3326,4517.0
2020-12-14 10:10:00,116.25,116.3,116.1,116.17,3400.0,108.3047,108.3512,108.1649,108.2301,3400.0
2020-12-14 10:15:00,116.15,116.35,116.11,116.31,12049.0,108.2115,108.3978,108.1742,108.3606,12049.0
2020-12-14 10:20:00,116.29,116.61,116.25,116.57,10100.0,108.3419,108.6401,108.3047,108.6028,10100.0
2020-12-14 10:25:00,116.62,116.78,116.57,116.66,10126.0,108.6494,108.7984,108.6028,108.6866,10126.0
2020-12-14 10:30:00,116.69,116.84,116.6,116.72,11645.0,108.7146,108.8543,108.6307,108.7425,11645.0
2020-12-14 10:35:00,116.69,116.75,116.61,116.65,6070.0,108.7146,108.7705,108.6401,108.6773,6070.0
2020-12-14 10:40:00,116.62,116.62,116.41,116.49,7638.0,108.6494,108.6494,108.4537,108.5283,7638.0
2020-12-14 10:45:00,116.52,116.58,116.42,116.47,7682.0,108.5562,108.6121,108.463,108.5096,7682.0
2020-12-14 10:50:00,116.47,116.61,116.46,116.53,4889.0,108.5096,108.6401,108.5003,108.5655,4889.0
2020-12-14 10:55:00,116.59,116.59,116.35,116.44,5144.0,108.6214,108.6214,108.3978,108.4817,5144.0
2020-12-14 11:00:00,116.4,116.4,116.24,116.29,6777.0,108.4444,108.4444,108.2953,108.3419,6777.0
2020-12-14 11:05:00,116.28,116.31,116.07,116.07,8470.0,108.3326,108.3606,108.137,108.137,8470.0
2020-12-14 11:10:00,116.11,116.13,115.94,116.1,18923.0,108.1742,108.1929,108.0158,108.1649,18923.0
2020-12-14 11:15:00,116.13,116.14,115.86,115.9,12228.0,108.1929,108.2022,107.9413,107.9786,12228.0
2020-12-14 11:20:00,115.92,115.96,115.73,115.77,6650.0,107.9972,108.0345,107.8202,107.8575,6650.0
2020-12-14 11:25:00,115.77,115.83,115.73,115.73,9246.0,107.8575,107.9134,107.8202,107.8202,9246.0
2020-12-14 11:30:00,115.77,115.79,115.6,115.66,7027.0,107.8575,107.8761,107.6991,107.755,7027.0
2020-12-14 11:35:00,115.65,115.71,115.57,115.67,3642.0,107.7457,107.8016,107.6711,107.7643,3642.0
2020-12-14 11:40:00,115.66,115.7,115.61,115.63,2886.0,107.755,107.7922,107.7084,107.727,2886.0
2020-12-14 11:45:00,115.66,115.73,115.63,115.64,2408.0,107.755,107.8202,107.727,107.7363,2408.0
2020-12-14 11:50:00,115.59,115.72,115.55,115.72,6046.0,107.6898,107.8109,107.6525,107.8109,6046.0
2020-12-14 11:55:00,115.67,115.77,115.64,115.66,2073.0,107.7643,107.8575,107.7363,107.755,2073.0
2020-12-14 12:00:00,115.6,115.64,115.52,115.59,4771.0,107.6991,107.7363,107.6245,107.6898,4771.0
2020-12-14 12:05:00,115.61,115.61,115.53,115.59,2395.0,107.7084,107.7084,107.6339,107.6898,2395.0
2020-12-14 12:10:00,115.63,115.66,115.56,115.57,3204.0,107.727,107.755,107.6618,107.6711,3204.0
2020-12-14 12:15:00,115.6,115.6,115.41,115.45,7954.0,107.6991,107.6991,107.5221,107.5593,7954.0
2020-12-14 12:20:00,115.45,115.56,115.43,115.47,4590.0,107.5593,107.6618,107.5407,107.578,4590.0
2020-12-14 12:25:00,115.49,115.54,115.46,115.5,2630.0,107.5966,107.6432,107.5686,107.6059,2630.0
2020-12-14 12:30:00,115.53,115.53,115.46,115.48,2518.0,107.6339,107.6339,107.5686,107.5873,2518.0
2020-12-14 12:35:00,115.46,115.46,115.35,115.4,2799.0,107.5686,107.5686,107.4662,107.5127,2799.0
2020-12-14 12:40:00,115.36,115.38,115.26,115.33,12314.0,107.4755,107.4941,107.3823,107.4475,12314.0
2020-12-14 12:45:00,115.33,115.33,115.21,115.26,4448.0,107.4475,107.4475,107.3357,107.3823,4448.0
2020-12-14 12:50:00,115.26,115.27,115.22,115.25,2878.0,107.3823,107.3916,107.3451,107.373,2878.0
2020-12-14 12:55:00,115.26,115.32,115.16,115.19,5050.0,107.3823,107.4382,107.2892,107.3171,5050.0
2020-12-14 13:00:00,115.26,115.29,115.17,115.18,9951.0,107.3823,107.4103,107.2985,107.3078,9951.0
2020-12-14 13:05:00,115.16,115.19,115.04,115.04,4711.0,107.2892,107.3171,107.1774,107.1774,4711.0
2020-12-14 13:10:00,115.12,115.17,115.08,115.14,2953.0,107.2519,107.2985,107.2146,107.2705,2953.0
2020-12-14 13:15:00,115.14,115.14,115.1,115.11,2812.0,107.2705,107.2705,107.2333,107.2426,2812.0
2020-12-14 13:20:00,115.12,115.21,115.11,115.15,2739.0,107.2519,107.3357,107.2426,107.2798,2739.0
2020-12-14 13:25:00,115.15,115.23,115.14,115.16,2128.0,107.2798,107.3544,107.2705,107.2892,2128.0
2020-12-14 13:30:00,115.15,115.19,115.11,115.19,4203.0,107.2798,107.3171,107.2426,107.3171,4203.0
2020-12-14 13:35:00,115.19,115.27,115.19,115.22,1341.0,107.3171,107.3916,107.3171,107.3451,1341.0
2020-12-14 13:40:00,115.24,115.3,115.22,115.27,2664.0,107.3637,107.4196,107.3451,107.3916,2664.0
2020-12-14 13:45:00,115.17,115.21,115.17,115.18,1230.0,107.2985,107.3357,107.2985,107.3078,1230.0
2020-12-14 13:50:00,115.18,115.2,115.14,115.17,1855.0,107.3078,107.3264,107.2705,107.2985,1855.0
2020-12-14 13:55:00,115.12,115.21,115.08,115.11,3264.0,107.2519,107.3357,107.2146,107.2426,3264.0
2020-12-14 14:00:00,115.11,115.11,114.92,114.93,13931.0,107.2426,107.2426,107.0656,107.0749,13931.0
2020-12-14 14:05:00,114.93,115.01,114.93,114.98,2366.0,107.0749,107.1494,107.0749,107.1215,2366.0
2020-12-14 14:10:00,114.98,114.99,114.84,114.86,3744.0,107.1215,107.1308,106.991,107.0097,3744.0
2020-12-14 14:15:00,114.86,114.99,114.85,114.99,4197.0,107.0097,107.1308,107.0003,107.1308,4197.0
2020-12-14 14:20:00,114.96,114.99,114.92,114.98,11705.0,107.1028,107.1308,107.0656,107.1215,11705.0
2020-12-14 14:25:00,114.96,114.97,114.87,114.87,5223.0,107.1028,107.1121,107.019,107.019,5223.0
2020-12-14 14:30:00,114.85,114.9,114.84,114.9,3988.0,107.0003,107.0469,106.991,107.0469,3988.0
2020-12-14 14:35:00,114.9,114.91,114.85,114.88,6094.0,107.0469,107.0562,107.0003,107.0283,6094.0
2020-12-14 14:40:00,114.88,115.05,114.87,115.04,4979.0,107.0283,107.1867,107.019,107.1774,4979.0
2020-12-14 14:45:00,115.02,115.08,114.97,115.08,4502.0,107.1587,107.2146,107.1121,107.2146,4502.0
2020-12-14 14:50:00,115.08,115.27,115.08,115.25,5568.0,107.2146,107.3916,107.2146,107.373,5568.0
2020-12-14 14:55:00,115.22,115.34,115.22,115.3,5831.0,107.3451,107.4569,107.3451,107.4196,5831.0
2020-12-14 15:00:00,115.29,115.29,115.18,115.19,6005.0,107.4103,107.4103,107.3078,107.3171,6005.0
2020-12-14 15:05:00,115.2,115.21,115.1,115.19,10413.0,107.3264,107.3357,107.2333,107.3171,10413.0
2020-12-14 15:10:00,115.2,115.33,115.18,115.29,6833.0,107.3264,107.4475,107.3078,107.4103,6833.0
2020-12-14 15:15:00,115.29,115.29,115.2,115.23,6020.0,107.4103,107.4103,107.3264,107.3544,6020.0
2020-12-14 15:20:00,115.25,115.35,115.24,115.28,8901.0,107.373,107.4662,107.3637,107.401,8901.0
2020-12-14 15:25:00,115.28,115.32,115.09,115.11,9285.0,107.401,107.4382,107.2239,107.2426,9285.0
2020-12-14 15:30:00,115.12,115.15,114.92,115.01,25126.0,107.2519,107.2798,107.0656,107.1494,25126.0
2020-12-14 15:35:00,115.02,115.02,114.82,114.84,19431.0,107.1587,107.1587,106.9724,106.991,19431.0
2020-12-14 15:40:00,114.84,114.88,114.75,114.75,14904.0,106.991,107.0283,106.9072,106.9072,14904.0
2020-12-14 15:45:00,114.74,114.96,114.73,114.91,28345.0,106.8979,107.1028,106.8885,107.0562,28345.0
2020-12-14 15:50:00,114.91,114.98,114.74,114.95,41277.0,107.0562,107.1215,106.8979,107.0935,41277.0
2020-12-14 15:55:00,114.95,115.06,114.74,114.78,95609.0,107.0935,107.196,106.8979,106.9351,95609.0
2020-12-15 09:30:00,116.03,116.4,115.81,116.03,52825.0,108.0997,108.4444,107.8947,108.0997,52825.0
2020-12-15 09:35:00,115.97,116.38,115.97,116.35,28122.0,108.0438,108.4258,108.0438,108.3978,28122.0
2020-12-15 09:40:00,116.36,116.45,116.12,116.34,10230.0,108.4071,108.491,108.1835,108.3885,10230.0
2020-12-15 09:45:00,116.26,116.4,116.1,116.33,8194.0,108.314,108.4444,108.1649,108.3792,8194.0
2020-12-15 09:50:00,116.25,116.26,115.98,116.01,5791.0,108.3047,108.314,108.0531,108.0811,5791.0
2020-12-15 09:55:00,116.03,116.13,115.78,115.83,14754.0,108.0997,108.1929,107.8668,107.9134,14754.0
2020-12-15 10:00:00,115.78,115.87,115.59,115.6,9777.0,107.8668,107.9506,107.6898,107.6991,9777.0
2020-12-15 10:05:00,115.6,115.77,115.56,115.77,7221.0,107.6991,107.8575,107.6618,107.8575,7221.0
2020-12-15 10:10:00,115.81,116.29,115.77,116.19,7496.0,107.8947,108.3419,107.8575,108.2488,7496.0
2020-12-15 10:15:00,116.19,116.26,116.13,116.2,6482.0,108.2488,108.314,108.1929,108.2581,6482.0
2020-12-15 10:20:00,116.21,116.33,116.18,116.33,4920.0,108.2674,108.3792,108.2394,108.3792,4920.0
2020-12-15 10:25:00,116.35,116.35,116.14,116.19,5330.0,108.3978,108.3978,108.2022,108.2488,5330.0
2020-12-15 10:30:00,116.2,116.28,116.16,116.23,6323.0,108.2581,108.3326,108.2208,108.286,6323.0
2020-12-15 10:35:00,116.22,116.25,116.13,116.21,5181.0,108.2767,108.3047,108.1929,108.2674,5181.0
2020-12-15 10:40:00,116.22,116.27,116.11,116.27,5099.0,108.2767,108.3233,108.1742,108.3233,5099.0
2020-12-15 10:45:00,116.28,116.36,116.13,116.13,7286.0,108.3326,108.4071,108.1929,108.1929,7286.0
2020-12-15 10:50:00,116.17,116.42,116.12,116.33,8638.0,108.2301,108.463,108.1835,108.3792,8638.0
2020-12-15 10:55:00,116.31,116.37,116.31,116.37,9318.0,108.3606,108.4165,108.3606,108.4165,9318.0
2020-12-15 11:00:00,116.33,116.33,116.26,116.3,4620.0,108.3792,108.3792,108.314,108.3512,4620.0
2020-12-15 11:05:00,116.24,116.34,116.13,116.32,9512.0,108.2953,108.3885,108.1929,108.3699,9512.0
2020-12-15 11:10:00,116.34,116.39,116.3,116.34,8309.0,108.3885,108.4351,108.3512,108.3885,8309.0
2020-12-15 11:15:00,116.33,116.33,116.25,116.33,3906.0,108.3792,108.3792,108.3047,108.3792,3906.0
2020-12-15 11:20:00,116.33,116.4,116.3,116.33,8469.0,108.3792,108.4444,108.3512,108.3792,8469.0
2020-12-15 11:25:00,116.35,116.36,116.21,116.3,7088.0,108.3978,108.4071,108.2674,108.3512,7088.0
2020-12-15 11:30:00,116.3,116.3,116.15,116.25,3571.0,108.3512,108.3512,108.2115,108.3047,3571.0
2020-12-15 11:35:00,116.25,116.26,116.15,116.21,6174.0,108.3047,108.314,108.2115,108.2674,6174.0
2020-12-15 11:40:00,116.22,116.38,116.2,116.38,5168.0,108.2767,108.4258,108.2581,108.4258,5168.0
2020-12-15 11:45:00,116.36,116.44,116.33,116.37,5410.0,108.4071,108.4817,108.3792,108.4165,5410.0
2020-12-15 11:50:00,116.36,116.38,116.21,116.21,4629.0,108.4071,108.4258,108.2674,108.2674,4629.0
2020-12-15 11:55:00,116.27,116.37,116.23,116.37,7437.0,108.3233,108.4165,108.286,108.4165,7437.0
2020-12-15 12:00:00,116.39,116.55,116.38,116.47,7263.0,108.4351,108.5842,108.4258,108.5096,7263.0
2020-12-15 12:05:00,116.51,116.51,116.36,116.36,5647.0,108.5469,108.5469,108.4071,108.4071,5647.0
2020-12-15 12:10:00,116.37,116.42,116.36,116.42,3136.0,108.4165,108.463,108.4071,108.463,3136.0
2020-12-15 12:15:00,116.41,116.49,116.4,116.49,5554.0,108.4537,108.5283,108.4444,108.5283,5554.0
2020-12-15 12:20:00,116.5,116.51,116.41,116.47,8923.0,108.5376,108.5469,108.4537,108.5096,8923.0
2020-12-15 12:25:00,116.48,116.48,116.37,116.41,1981.0,108.5189,108.5189,108.4165,108.4537,1981.0
2020-12-15 12:30:00,116.41,116.43,116.37,116.4,3837.0,108.4537,108.4724,108.4165,108.4444,3837.0
2020-12-15 12:35:00,116.4,116.51,116.36,116.46,4788.0,108.4444,108.5469,108.4071,108.5003,4788.0
2020-12-15 12:40:00,116.5,116.51,116.4,116.48,4163.0,108.5376,108.5469,108.4444,108.5189,4163.0
2020-12-15 12:45:00,116.43,116.51,116.43,116.49,7306.0,108.4724,108.5469,108.4724,108.5283,7306.0
2020-12-15 12:50:00,116.49,116.52,116.43,116.48,5416.0,108.5283,108.5562,108.4724,108.5189,5416.0
2020-12-15 12:55:00,116.48,116.53,116.46,116.53,13789.0,108.5189,108.5655,108.5003,108.5655,13789.0
2020-12-15 13:00:00,116.53,116.58,116.43,116.43,9880.0,108.5655,108.6121,108.4724,108.4724,9880.0
2020-12-15 13:05:00,116.43,116.57,116.41,116.52,18202.0,108.4724,108.6028,108.4537,108.5562,18202.0
2020-12-15 13:10:00,116.53,116.53,116.47,116.51,8748.0,108.5655,108.5655,108.5096,108.5469,8748.0
2020-12-15 13:15:00,116.5,116.55,116.46,116.54,9057.0,108.5376,108.5842,108.5003,108.5748,9057.0
2020-12-15 13:20:00,116.54,116.58,116.51,116.54,7477.0,108.5748,108.6121,108.5469,108.5748,7477.0
2020-12-15 13:25:00,116.53,116.54,116.45,116.47,5976.0,108.5655,108.5748,108.491,108.5096,5976.0
2020-12-15 13:30:00,116.46,116.49,116.4,116.44,5802.0,108.5003,108.5283,108.4444,108.4817,5802.0
2020-12-15 13:35:00,116.42,116.43,116.28,116.4,8271.0,108.463,108.4724,108.3326,108.4444,8271.0
2020-12-15 13:40:00,116.36,116.36,116.28,116.33,6636.0,108.4071,108.4071,108.3326,108.3792,6636.0
2020-12-15 13:45:00,116.36,116.43,116.34,116.43,2995.0,108.4071,108.4724,108.3885,108.4724,2995.0
2020-12-15 13:50:00,116.45,116.47,116.36,116.36,5030.0,108.491,108.5096,108.4071,108.4071,5030.0
2020-12-15 13:55:00,116.37,116.5,116.37,116.43,17836.0,108.4165,108.5376,108.4165,108.4724,17836.0
2020-12-15 14:00:00,116.42,116.5,116.4,116.42,4106.0,108.463,108.5376,108.4444,108.463,4106.0
2020-12-15 14:05:00,116.4,116.49,116.4,116.45,6642.0,108.4444,108.5283,108.4444,108.491,6642.0
2020-12-15 14:10:00,116.46,116.56,116.46,116.55,8582.0,108.5003,108.5935,108.5003,108.5842,8582.0
2020-12-15 14:15:00,116.57,116.6,116.49,116.5,9243.0,108.6028,108.6307,108.5283,108.5376,9243.0
2020-12-15 14:20:00,116.5,116.52,116.4,116.43,6656.0,108.5376,108.5562,108.4444,108.4724,6656.0
2020-12-15 14:25:00,116.42,116.46,116.4,116.41,10271.0,108.463,108.5003,108.4444,108.4537,10271.0
2020-12-15 14:30:00,116.42,116.49,116.38,116.45,9580.0,108.463,108.5283,108.4258,108.491,9580.0
2020-12-15 14:35:00,116.45,116.53,116.42,116.51,8639.0,108.491,108.5655,108.463,108.5469,8639.0
2020-12-15 14:40:00,116.51,116.56,116.47,116.55,8354.0,108.5469,108.5935,108.5096,108.5842,8354.0
2020-12-15 14:45:00,116.53,116.59,116.53,116.56,4804.0,108.5655,108.6214,108.5655,108.5935,4804.0
2020-12-15 14:50:00,116.57,116.59,116.53,116.54,7603.0,108.6028,108.6214,108.5655,108.5748,7603.0
2020-12-15 14:55:00,116.56,116.57,116.48,116.51,6878.0,108.5935,108.6028,108.5189,108.5469,6878.0
2020-12-15 15:00:00,116.5,116.55,116.43,116.47,9278.0,108.5376,108.5842,108.4724,108.5096,9278.0
2020-12-15 15:05:00,116.48,116.6,116.47,116.52,7894.0,108.5189,108.6307,108.5096,108.5562,7894.0
2020-12-15 15:10:00,116.52,116.64,116.51,116.62,6944.0,108.5562,108.668,108.5469,108.6494,6944.0
2020-12-15 15:15:00,116.63,116.69,116.61,116.63,8386.0,108.6587,108.7146,108.6401,108.6587,8386.0
2020-12-15 15:20:00,116.62,116.68,116.57,116.67,8985.0,108.6494,108.7053,108.6028,108.6959,8985.0
2020-12-15 15:25:00,116.65,116.65,116.48,116.48,9291.0,108.6773,108.6773,108.5189,108.5189,9291.0
2020-12-15 15:30:00,116.46,116.46,116.36,116.39,12320.0,108.5003,108.5003,108.4071,108.4351,12320.0
2020-12-15 15:35:00,116.37,116.54,116.36,116.53,15261.0,108.4165,108.5748,108.4071,108.5655,15261.0
2020-12-15 15:40:00,116.51,116.63,116.49,116.63,12687.0,108.5469,108.6587,108.5283,108.6587,12687.0
2020-12-15 15:45:00,116.6,116.62,116.47,116.47,20648.0,108.6307,108.6494,108.5096,108.5096,20648.0
2020-12-15 15:50:00,116.47,116.55,116.38,116.52,31214.0,108.5096,108.5842,108.4258,108.5562,31214.0
2020-12-15 15:55:00,116.5,116.82,116.47,116.75,82174.0,108.5376,108.8357,108.5096,108.7705,82174.0
2020-12-16 09:30:00,116.65,117.12,116.5,117.04,35551.0,108.6773,109.1152,108.5376,109.0407,35551.0
2020-12-16 09:35:00,117.02,117.12,116.77,116.84,4251.0,109.022,109.1152,108.7891,108.8543,4251.0
2020-12-16 09:40:00,116.88,117.04,116.78,116.87,5156.0,108.8916,109.0407,108.7984,108.8823,5156.0
2020-12-16 09:45:00,116.85,116.9,116.62,116.72,4311.0,108.8636,108.9102,108.6494,108.7425,4311.0
2020-12-16 09:50:00,116.7,116.83,116.6,116.78,3681.0,108.7239,108.845,108.6307,108.7984,3681.0
2020-12-16 09:55:00,116.78,116.86,116.52,116.86,18690.0,108.7984,108.873,108.5562,108.873,18690.0
2020-12-16 10:00:00,116.65,116.85,116.64,116.84,4867.0,108.6773,108.8636,108.668,108.8543,4867.0
2020-12-16 10:05:00,116.77,117.0,116.77,116.96,4651.0,108.7891,109.0034,108.7891,108.9661,4651.0
2020-12-16 10:10:00,116.98,117.06,116.93,116.95,4898.0,108.9848,109.0593,108.9382,108.9568,4898.0
2020-12-16 10:15:00,116.97,117.13,116.96,116.97,3541.0,108.9754,109.1245,108.9661,108.9754,3541.0
2020-12-16 10:20:00,116.95,117.0,116.84,116.89,4429.0,108.9568,109.0034,108.8543,108.9009,4429.0
2020-12-16 10:25:00,116.87,117.01,116.87,117.01,6657.0,108.8823,109.0127,108.8823,109.0127,6657.0
2020-12-16 10:30:00,116.96,116.96,116.91,116.94,3440.0,108.9661,108.9661,108.9195,108.9475,3440.0
2020-12-16 10:35:00,116.89,116.96,116.83,116.85,3001.0,108.9009,108.9661,108.845,108.8636,3001.0
2020-12-16 10:40:00,116.83,117.05,116.81,116.94,6937.0,108.845,109.05,108.8264,108.9475,6937.0
2020-12-16 10:45:00,116.93,116.96,116.75,116.75,4074.0,108.9382,108.9661,108.7705,108.7705,4074.0
2020-12-16 10:50:00,116.77,117.04,116.77,117.03,5478.0,108.7891,109.0407,108.7891,109.0313,5478.0
2020-12-16 10:55:00,117.01,117.07,116.8,116.88,5878.0,109.0127,109.0686,108.8171,108.8916,5878.0
2020-12-16 11:00:00,116.84,116.88,116.76,116.81,5229.0,108.8543,108.8916,108.7798,108.8264,5229.0
2020-12-16 11:05:00,116.85,116.94,116.82,116.9,12728.0,108.8636,108.9475,108.8357,108.9102,12728.0
2020-12-16 11:10:00,116.76,116.76,116.36,116.36,22672.0,108.7798,108.7798,108.4071,108.4071,22672.0
2020-12-16 11:15:00,116.37,116.44,116.3,116.33,4967.0,108.4165,108.4817,108.3512,108.3792,4967.0
2020-12-16 11:20:00,116.32,116.37,116.25,116.25,3304.0,108.3699,108.4165,108.3047,108.3047,3304.0
2020-12-16 11:25:00,116.28,116.38,116.24,116.25,4482.0,108.3326,108.4258,108.2953,108.3047,4482.0
2020-12-16 11:30:00,116.25,116.29,116.2,116.27,4798.0,108.3047,108.3419,108.2581,108.3233,4798.0
2020-12-16 11:35:00,116.34,116.34,116.2,116.33,4444.0,108.3885,108.3885,108.2581,108.3792,4444.0
2020-12-16 11:40:00,116.23,116.32,116.2,116.22,3280.0,108.286,108.3699,108.2581,108.2767,3280.0
2020-12-16 11:45:00,116.23,116.25,116.18,116.24,4364.0,108.286,108.3047,108.2394,108.2953,4364.0
2020-12-16 11:50:00,116.2,116.21,116.1,116.11,4995.0,108.2581,108.2674,108.1649,108.1742,4995.0
2020-12-16 11:55:00,116.12,116.13,116.01,116.03,6828.0,108.1835,108.1929,108.0811,108.0997,6828.0
2020-12-16 12:00:00,116.04,116.21,116.04,116.21,2998.0,108.109,108.2674,108.109,108.2674,2998.0
2020-12-16 12:05:00,116.2,116.23,116.16,116.16,2379.0,108.2581,108.286,108.2208,108.2208,2379.0
2020-12-16 12:10:00,116.15,116.16,116.11,116.14,2610.0,108.2115,108.2208,108.1742,108.2022,2610.0
2020-12-16 12:15:00,116.15,116.16,116.05,116.1,1738.0,108.2115,108.2208,108.1183,108.1649,1738.0
2020-12-16 12:20:00,116.11,116.11,115.98,116.01,3572.0,108.1742,108.1742,108.0531,108.0811,3572.0
2020-12-16 12:25:00,116.03,116.06,115.99,116.06,1632.0,108.0997,108.1276,108.0624,108.1276,1632.0
2020-12-16 12:30:00,116.05,116.09,116.02,116.08,2757.0,108.1183,108.1556,108.0904,108.1463,2757.0
2020-12-16 12:35:00,116.09,116.12,116.06,116.11,2412.0,108.1556,108.1835,108.1276,108.1742,2412.0
2020-12-16 12:40:00,116.1,116.16,116.04,116.04,5243.0,108.1649,108.2208,108.109,108.109,5243.0
2020-12-16 12:45:00,116.07,116.07,115.96,115.98,3246.0,108.137,108.137,108.0345,108.0531,3246.0
2020-12-16 12:50:00,115.95,115.95,115.87,115.94,2218.0,108.0252,108.0252,107.9506,108.0158,2218.0
2020-12-16 12:55:00,115.94,116.04,115.9,116.04,3086.0,108.0158,108.109,107.9786,108.109,3086.0
2020-12-16 13:00:00,116.04,116.07,116.01,116.03,5250.0,108.109,108.137,108.0811,108.0997,5250.0
2020-12-16 13:05:00,116.06,116.07,115.92,115.94,3644.0,108.1276,108.137,107.9972,108.0158,3644.0
2020-12-16 13:10:00,115.96,116.09,115.96,116.07,1978.0,108.0345,108.1556,108.0345,108.137,1978.0
2020-12-16 13:15:00,116.09,116.11,116.0,116.11,2624.0,108.1556,108.1742,108.0717,108.1742,2624.0
2020-12-16 13:20:00,116.11,116.16,116.1,116.11,7443.0,108.1742,108.2208,108.1649,108.1742,7443.0
2020-12-16 13:25:00,116.13,116.2,116.13,116.15,3838.0,108.1929,108.2581,108.1929,108.2115,3838.0
2020-12-16 13:30:00,116.17,116.27,116.16,116.18,4322.0,108.2301,108.3233,108.2208,108.2394,4322.0
2020-12-16 13:35:00,116.18,116.26,116.17,116.25,6587.0,108.2394,108.314,108.2301,108.3047,6587.0
2020-12-16 13:40:00,116.28,116.37,116.23,116.26,10445.0,108.3326,108.4165,108.286,108.314,10445.0
2020-12-16 13:45:00,116.25,116.26,116.17,116.17,5007.0,108.3047,108.314,108.2301,108.2301,5007.0
2020-12-16 13:50:00,116.17,116.28,116.17,116.27,4744.0,108.2301,108.3326,108.2301,108.3233,4744.0
2020-12-16 13:55:00,116.26,116.29,116.24,116.29,5478.0,108.314,108.3419,108.2953,108.3419,5478.0
2020-12-16 14:00:00,116.3,116.46,116.18,116.37,8948.0,108.3512,108.5003,108.2394,108.4165,8948.0
2020-12-16 14:05:00,116.37,116.37,116.22,116.29,14495.0,108.4165,108.4165,108.2767,108.3419,14495.0
2020-12-16 14:10:00,116.26,116.28,116.08,116.09,5718.0,108.314,108.3326,108.1463,108.1556,5718.0
2020-12-16 14:15:00,116.09,116.16,116.07,116.09,4474.0,108.1556,108.2208,108.137,108.1556,4474.0
2020-12-16 14:20:00,116.1,116.14,116.03,116.14,4668.0,108.1649,108.2022,108.0997,108.2022,4668.0
2020-12-16 14:25:00,116.15,116.15,116.03,116.09,6725.0,108.2115,108.2115,108.0997,108.1556,6725.0
2020-12-16 14:30:00,116.09,116.17,116.08,116.14,4597.0,108.1556,108.2301,108.1463,108.2022,4597.0
2020-12-16 14:35:00,116.16,116.32,116.16,116.29,5516.0,108.2208,108.3699,108.2208,108.3419,5516.0
2020-12-16 14:40:00,116.31,116.34,116.24,116.31,5084.0,108.3606,108.3885,108.2953,108.3606,5084.0
2020-12-16 14:45:00,116.29,116.4,116.29,116.4,3588.0,108.3419,108.4444,108.3419,108.4444,3588.0
2020-12-16 14:50:00,116.41,116.48,116.36,116.43,5912.0,108.4537,108.5189,108.4071,108.4724,5912.0
2020-12-16 14:55:00,116.44,116.49,116.39,116.45,3877.0,108.4817,108.5283,108.4351,108.491,3877.0
2020-12-16 15:00:00,116.44,116.44,116.34,116.37,3564.0,108.4817,108.4817,108.3885,108.4165,3564.0
2020-12-16 15:05:00,116.34,116.36,116.28,116.34,5466.0,108.3885,108.4071,108.3326,108.3885,5466.0
2020-12-16 15:10:00,116.34,116.34,116.25,116.32,6079.0,108.3885,108.3885,108.3047,108.3699,6079.0
2020-12-16 15:15:00,116.34,116.44,116.34,116.39,4840.0,108.3885,108.4817,108.3885,108.4351,4840.0
2020-12-16 15:20:00,116.38,116.49,116.38,116.45,5018.0,108.4258,108.5283,108.4258,108.491,5018.0
2020-12-16 15:25:00,116.43,116.45,116.37,116.39,5277.0,108.4724,108.491,108.4165,108.4351,5277.0
2020-12-16 15:30:00,116.39,116.48,116.37,116.41,6613.0,108.4351,108.5189,108.4165,108.4537,6613.0
2020-12-16 15:35:00,116.4,116.42,116.26,116.34,7816.0,108.4444,108.463,108.314,108.3885,7816.0
2020-12-16 15:40:00,116.35,116.41,116.25,116.3,7436.0,108.3978,108.4537,108.3047,108.3512,7436.0
2020-12-16 15:45:00,116.34,116.36,116.23,116.34,9502.0,108.3885,108.4071,108.286,108.3885,9502.0
2020-12-16 15:50:00,116.31,116.31,116.11,116.16,14684.0,108.3606,108.3606,108.1742,108.2208,14684.0
2020-12-16 15:55:00,116.19,116.21,116.03,116.08,33808.0,108.2488,108.2674,108.0997,108.1463,33808.0
2020-12-17 09:30:00,116.54,116.97,116.36,116.69,50441.0,108.5748,108.9754,108.4071,108.7146,50441.0
2020-12-17 09:35:00,116.72,116.78,116.42,116.63,11068.0,108.7425,108.7984,108.463,108.6587,11068.0
2020-12-17 09:40:00,116.67,116.87,116.65,116.79,9164.0,108.6959,108.8823,108.6773,108.8077,9164.0
2020-12-17 09:45:00,116.75,116.9,116.71,116.84,7599.0,108.7705,108.9102,108.7332,108.8543,7599.0
2020-12-17 09:50:00,116.8,116.83,116.7,116.8,8638.0,108.8171,108.845,108.7239,108.8171,8638.0
2020-12-17 09:55:00,116.81,117.08,116.78,117.07,24790.0,108.8264,109.0779,108.7984,109.0686,24790.0
2020-12-17 10:00:00,117.03,117.44,117.03,117.42,26107.0,109.0313,109.4133,109.0313,109.3947,26107.0
2020-12-17 10:05:00,117.4,117.73,117.37,117.62,14927.0,109.3761,109.6835,109.3481,109.581,14927.0
2020-12-17 10:10:00,117.65,117.67,117.48,117.54,16153.0,109.609,109.6276,109.4506,109.5065,16153.0
2020-12-17 10:15:00,117.55,117.65,117.46,117.64,17523.0,109.5158,109.609,109.432,109.5997,17523.0
2020-12-17 10:20:00,117.64,117.79,117.6,117.79,19650.0,109.5997,109.7394,109.5624,109.7394,19650.0
2020-12-17 10:25:00,117.76,117.9,117.66,117.86,22439.0,109.7115,109.8419,109.6183,109.8046,22439.0
2020-12-17 10:30:00,117.8,118.09,117.8,118.06,23222.0,109.7487,110.0189,109.7487,109.9909,23222.0
2020-12-17 10:35:00,118.06,118.2,118.03,118.1,18522.0,109.9909,110.1214,109.963,110.0282,18522.0
2020-12-17 10:40:00,118.13,118.23,117.98,118.05,18550.0,110.0562,110.1493,109.9164,109.9816,18550.0
2020-12-17 10:45:00,118.09,118.35,118.09,118.26,47439.0,110.0189,110.2611,110.0189,110.1773,47439.0
2020-12-17 10:50:00,118.26,118.31,118.21,118.28,22560.0,110.1773,110.2239,110.1307,110.1959,22560.0
2020-12-17 10:55:00,118.27,118.33,118.16,118.27,14667.0,110.1866,110.2425,110.0841,110.1866,14667.0
2020-12-17 11:00:00,118.27,118.27,117.93,117.93,13495.0,110.1866,110.1866,109.8698,109.8698,13495.0
2020-12-17 11:05:00,117.95,118.0,117.78,117.87,12410.0,109.8885,109.935,109.7301,109.8139,12410.0
2020-12-17 11:10:00,117.84,117.88,117.74,117.8,10392.0,109.786,109.8232,109.6928,109.7487,10392.0
2020-12-17 11:15:00,117.81,117.88,117.8,117.83,12217.0,109.758,109.8232,109.7487,109.7767,12217.0
2020-12-17 11:20:00,117.81,117.85,117.69,117.69,19876.0,109.758,109.7953,109.6462,109.6462,19876.0
2020-12-17 11:25:00,117.69,117.69,117.32,117.34,9088.0,109.6462,109.6462,109.3015,109.3202,9088.0
2020-12-17 11:30:00,117.33,117.36,117.21,117.33,12995.0,109.3108,109.3388,109.199,109.3108,12995.0
2020-12-17 11:35:00,117.36,117.44,117.33,117.41,7358.0,109.3388,109.4133,109.3108,109.3854,7358.0
2020-12-17 11:40:00,117.37,117.55,117.37,117.52,6410.0,109.3481,109.5158,109.3481,109.4879,6410.0
2020-12-17 11:45:00,117.53,117.57,117.4,117.4,3920.0,109.4972,109.5344,109.3761,109.3761,3920.0
2020-12-17 11:50:00,117.4,117.46,117.25,117.25,8787.0,109.3761,109.432,109.2363,109.2363,8787.0
2020-12-17 11:55:00,117.27,117.29,117.1,117.25,7188.0,109.2549,109.2736,109.0966,109.2363,7188.0
2020-12-17 12:00:00,117.24,117.31,117.2,117.23,9103.0,109.227,109.2922,109.1897,109.2177,9103.0
2020-12-17 12:05:00,117.16,117.24,117.1,117.24,5302.0,109.1525,109.227,109.0966,109.227,5302.0
2020-12-17 12:10:00,117.25,117.37,117.22,117.27,6313.0,109.2363,109.3481,109.2084,109.2549,6313.0
2020-12-17 12:15:00,117.24,117.28,117.14,117.22,4742.0,109.227,109.2643,109.1338,109.2084,4742.0
2020-12-17 12:20:00,117.23,117.27,117.13,117.16,3215.0,109.2177,109.2549,109.1245,109.1525,3215.0
2020-12-17 12:25:00,117.14,117.16,117.01,117.01,4100.0,109.1338,109.1525,109.0127,109.0127,4100.0
2020-12-17 12:30:00,117.06,117.06,116.88,116.95,7161.0,109.0593,109.0593,108.8916,108.9568,7161.0
2020-12-17 12:35:00,116.9,116.93,116.85,116.91,2746.0,108.9102,108.9382,108.8636,108.9195,2746.0
2020-12-17 12:40:00,116.92,117.05,116.89,117.05,6897.0,108.9289,109.05,108.9009,109.05,6897.0
2020-12-17 12:45:00,117.02,117.07,116.98,117.0,15524.0,109.022,109.0686,108.9848,109.0034,15524.0
2020-12-17 12:50:00,116.99,117.03,116.98,117.03,3592.0,108.9941,109.0313,108.9848,109.0313,3592.0
2020-12-17 12:55:00,117.02,117.15,116.98,117.12,7974.0,109.022,109.1431,108.9848,109.1152,7974.0
2020-12-17 13:00:00,117.16,117.3,117.13,117.3,6844.0,109.1525,109.2829,109.1245,109.2829,6844.0
2020-12-17 13:05:00,117.27,117.3,117.23,117.25,7615.0,109.2549,109.2829,109.2177,109.2363,7615.0
2020-12-17 13:10:00,117.24,117.29,117.19,117.25,20874.0,109.227,109.2736,109.1804,109.2363,20874.0
2020-12-17 13:15:00,117.25,117.31,117.2,117.21,13095.0,109.2363,109.2922,109.1897,109.199,13095.0
2020-12-17 13:20:00,117.23,117.28,117.23,117.27,8747.0,109.2177,109.2643,109.2177,109.2549,8747.0
2020-12-17 13:25:00,117.27,117.41,117.27,117.39,6559.0,109.2549,109.3854,109.2549,109.3667,6559.0
2020-12-17 13:30:00,117.36,117.47,117.24,117.31,11820.0,109.3388,109.4413,109.227,109.2922,11820.0
2020-12-17 13:35:00,117.3,117.39,117.25,117.39,8166.0,109.2829,109.3667,109.2363,109.3667,8166.0
2020-12-17 13:40:00,117.38,117.38,117.21,117.23,5988.0,109.3574,109.3574,109.199,109.2177,5988.0
2020-12-17 13:45:00,117.23,117.4,117.18,117.37,11966.0,109.2177,109.3761,109.1711,109.3481,11966.0
2020-12-17 13:50:00,117.37,117.62,117.36,117.6,11417.0,109.3481,109.581,109.3388,109.5624,11417.0
2020-12-17 13:55:00,117.62,117.72,117.49,117.57,17921.0,109.581,109.6742,109.4599,109.5344,17921.0
2020-12-17 14:00:00,117.61,117.61,117.51,117.54,8838.0,109.5717,109.5717,109.4785,109.5065,8838.0
2020-12-17 14:05:00,117.54,117.54,117.43,117.5,10071.0,109.5065,109.5065,109.404,109.4692,10071.0
2020-12-17 14:10:00,117.56,117.56,117.49,117.56,10066.0,109.5251,109.5251,109.4599,109.5251,10066.0
2020-12-17 14:15:00,117.52,117.65,117.49,117.54,16034.0,109.4879,109.609,109.4599,109.5065,16034.0
2020-12-17 14:20:00,117.53,117.64,117.5,117.64,4492.0,109.4972,109.5997,109.4692,109.5997,4492.0
2020-12-17 14:25:00,117.6,117.69,117.59,117.65,5061.0,109.5624,109.6462,109.5531,109.609,5061.0
2020-12-17 14:30:00,117.67,117.75,117.66,117.7,5616.0,109.6276,109.7021,109.6183,109.6556,5616.0
2020-12-17 14:35:00,117.7,117.76,117.66,117.72,9377.0,109.6556,109.7115,109.6183,109.6742,9377.0
2020-12-17 14:40:00,117.72,117.8,117.7,117.8,12626.0,109.6742,109.7487,109.6556,109.7487,12626.0
2020-12-17 14:45:00,117.81,117.85,117.78,117.81,5883.0,109.758,109.7953,109.7301,109.758,5883.0
2020-12-17 14:50:00,117.81,117.86,117.76,117.81,13487.0,109.758,109.8046,109.7115,109.758,13487.0
2020-12-17 14:55:00,117.79,117.79,117.67,117.67,4765.0,109.7394,109.7394,109.6276,109.6276,4765.0
2020-12-17 15:00:00,117.69,117.73,117.66,117.72,11045.0,109.6462,109.6835,109.6183,109.6742,11045.0
2020-12-17 15:05:00,117.7,117.7,117.66,117.68,7497.0,109.6556,109.6556,109.6183,109.6369,7497.0
2020-12-17 15:10:00,117.67,117.69,117.63,117.64,10255.0,109.6276,109.6462,109.5903,109.5997,10255.0
2020-12-17 15:15:00,117.66,117.66,117.58,117.61,7818.0,109.6183,109.6183,109.5438,109.5717,7818.0
2020-12-17 15:20:00,117.61,117.66,117.57,117.65,9668.0,109.5717,109.6183,109.5344,109.609,9668.0
2020-12-17 15:25:00,117.63,117.75,117.63,117.73,6761.0,109.5903,109.7021,109.5903,109.6835,6761.0
2020-12-17 15:30:00,117.73,117.74,117.62,117.66,14526.0,109.6835,109.6928,109.581,109.6183,14526.0
2020-12-17 15:35:00,117.64,117.75,117.61,117.71,10498.0,109.5997,109.7021,109.5717,109.6649,10498.0
2020-12-17 15:40:00,117.7,117.74,117.66,117.71,22250.0,109.6556,109.6928,109.6183,109.6649,22250.0
2020-12-17 15:45:00,117.7,117.76,117.64,117.66,18631.0,109.6556,109.7115,109.5997,109.6183,18631.0
2020-12-17 15:50:00,117.64,117.67,117.5,117.5,25471.0,109.5997,109.6276,109.4692,109.4692,25471.0
2020-12-17 15:55:00,117.5,117.67,117.45,117.51,80392.0,109.4692,109.6276,109.4226,109.4785,80392.0
2020-12-18 09:30:00,117.84,118.5,117.8,118.47,326272.0,109.786,110.4009,109.7487,110.3729,326272.0
2020-12-18 09:35:00,118.46,118.63,118.09,118.3,11553.0,110.3636,110.522,110.0189,110.2145,11553.0
2020-12-18 09:40:00,118.14,118.19,117.84,117.84,4970.0,110.0655,110.1121,109.786,109.786,4970.0
2020-12-18 09:45:00,117.97,118.03,117.89,117.94,3090.0,109.9071,109.963,109.8326,109.8791,3090.0
2020-12-18 09:50:00,117.98,118.14,117.92,118.0,9458.0,109.9164,110.0655,109.8605,109.935,9458.0
2020-12-18 09:55:00,117.98,118.1,117.95,118.04,3967.0,109.9164,110.0282,109.8885,109.9723,3967.0
2020-12-18 10:00:00,118.04,118.05,117.9,117.9,5665.0,109.9723,109.9816,109.8419,109.8419,5665.0
2020-12-18 10:05:00,117.91,118.2,117.91,118.2,5476.0,109.8512,110.1214,109.8512,110.1214,5476.0
2020-12-18 10:10:00,118.1,118.25,117.94,118.0,9629.0,110.0282,110.168,109.8791,109.935,9629.0
2020-12-18 10:15:00,118.02,118.18,117.98,118.18,6213.0,109.9537,110.1027,109.9164,110.1027,6213.0
2020-12-18 10:20:00,118.17,118.34,118.17,118.28,5659.0,110.0934,110.2518,110.0934,110.1959,5659.0
2020-12-18 10:25:00,118.29,118.33,117.96,118.05,4803.0,110.2052,110.2425,109.8978,109.9816,4803.0
2020-12-18 10:30:00,118.06,118.18,117.91,117.99,13864.0,109.9909,110.1027,109.8512,109.9257,13864.0
2020-12-18 10:35:00,118.0,118.11,117.96,118.0,9295.0,109.935,110.0375,109.8978,109.935,9295.0
2020-12-18 10:40:00,118.12,118.21,118.02,118.2,7300.0,110.0468,110.1307,109.9537,110.1214,7300.0
2020-12-18 10:45:00,118.21,118.29,118.09,118.12,11242.0,110.1307,110.2052,110.0189,110.0468,11242.0
2020-12-18 10:50:00,118.09,118.28,118.06,118.22,6658.0,110.0189,110.1959,109.9909,110.14,6658.0
2020-12-18 10:55:00,118.21,118.29,118.21,118.22,8601.0,110.1307,110.2052,110.1307,110.14,8601.0
2020-12-18 11:00:00,118.25,118.31,118.19,118.19,9646.0,110.168,110.2239,110.1121,110.1121,9646.0
2020-12-18 11:05:00,118.19,118.27,118.17,118.24,6508.0,110.1121,110.1866,110.0934,110.1586,6508.0
2020-12-18 11:10:00,118.22,118.26,118.09,118.13,11803.0,110.14,110.1773,110.0189,110.0562,11803.0
2020-12-18 11:15:00,118.07,118.24,117.99,118.21,7928.0,110.0003,110.1586,109.9257,110.1307,7928.0
2020-12-18 11:20:00,118.24,118.24,118.1,118.14,8299.0,110.1586,110.1586,110.0282,110.0655,8299.0
2020-12-18 11:25:00,118.11,118.23,118.1,118.2,4409.0,110.0375,110.1493,110.0282,110.1214,4409.0
2020-12-18 11:30:00,118.23,118.29,118.21,118.24,8824.0,110.1493,110.2052,110.1307,110.1586,8824.0
2020-12-18 11:35:00,118.24,118.28,118.19,118.19,8839.0,110.1586,110.1959,110.1121,110.1121,8839.0
2020-12-18 11:40:00,118.2,118.28,118.2,118.22,4449.0,110.1214,110.1959,110.1214,110.14,4449.0
2020-12-18 11:45:00,118.23,118.35,118.23,118.35,4931.0,110.1493,110.2611,110.1493,110.2611,4931.0
2020-12-18 11:50:00,118.32,118.5,118.3,118.49,8669.0,110.2332,110.4009,110.2145,110.3916,8669.0
2020-12-18 11:55:00,118.5,118.53,118.43,118.48,23575.0,110.4009,110.4288,110.3357,110.3822,23575.0
2020-12-18 12:00:00,118.51,118.54,118.48,118.52,5143.0,110.4102,110.4381,110.3822,110.4195,5143.0
2020-12-18 12:05:00,118.54,118.54,118.45,118.46,4760.0,110.4381,110.4381,110.3543,110.3636,4760.0
2020-12-18 12:10:00,118.47,118.49,118.4,118.49,4169.0,110.3729,110.3916,110.3077,110.3916,4169.0
2020-12-18 12:15:00,118.5,118.54,118.47,118.5,6901.0,110.4009,110.4381,110.3729,110.4009,6901.0
2020-12-18 12:20:00,118.48,118.54,118.45,118.46,5362.0,110.3822,110.4381,110.3543,110.3636,5362.0
2020-12-18 12:25:00,118.44,118.45,118.4,118.44,2473.0,110.345,110.3543,110.3077,110.345,2473.0
2020-12-18 12:30:00,118.43,118.47,118.42,118.42,4619.0,110.3357,110.3729,110.3263,110.3263,4619.0
2020-12-18 12:35:00,118.43,118.6,118.43,118.6,5848.0,110.3357,110.494,110.3357,110.494,5848.0
2020-12-18 12:40:00,118.6,118.6,118.5,118.5,5524.0,110.494,110.494,110.4009,110.4009,5524.0
2020-12-18 12:45:00,118.48,118.55,118.46,118.47,6946.0,110.3822,110.4475,110.3636,110.3729,6946.0
2020-12-18 12:50:00,118.47,118.48,118.29,118.3,5181.0,110.3729,110.3822,110.2052,110.2145,5181.0
2020-12-18 12:55:00,118.28,118.31,118.23,118.3,7050.0,110.1959,110.2239,110.1493,110.2145,7050.0
2020-12-18 13:00:00,118.3,118.34,118.27,118.31,4280.0,110.2145,110.2518,110.1866,110.2239,4280.0
2020-12-18 13:05:00,118.32,118.35,118.2,118.22,9779.0,110.2332,110.2611,110.1214,110.14,9779.0
2020-12-18 13:10:00,118.21,118.23,118.15,118.18,2840.0,110.1307,110.1493,110.0748,110.1027,2840.0
2020-12-18 13:15:00,118.18,118.19,118.12,118.13,7625.0,110.1027,110.1121,110.0468,110.0562,7625.0
2020-12-18 13:20:00,118.11,118.11,118.04,118.1,6241.0,110.0375,110.0375,109.9723,110.0282,6241.0
2020-12-18 13:25:00,118.12,118.34,118.11,118.23,24643.0,110.0468,110.2518,110.0375,110.1493,24643.0
2020-12-18 13:30:00,118.26,118.26,118.04,118.05,4301.0,110.1773,110.1773,109.9723,109.9816,4301.0
2020-12-18 13:35:00,118.04,118.04,117.95,117.96,2462.0,109.9723,109.9723,109.8885,109.8978,2462.0
2020-12-18 13:40:00,117.96,117.98,117.85,117.91,4901.0,109.8978,109.9164,109.7953,109.8512,4901.0
2020-12-18 13:45:00,117.89,117.89,117.76,117.77,2775.0,109.8326,109.8326,109.7115,109.7208,2775.0
2020-12-18 13:50:00,117.78,117.84,117.78,117.81,3723.0,109.7301,109.786,109.7301,109.758,3723.0
2020-12-18 13:55:00,117.83,117.91,117.82,117.91,3749.0,109.7767,109.8512,109.7674,109.8512,3749.0
2020-12-18 14:00:00,117.89,117.89,117.66,117.66,4851.0,109.8326,109.8326,109.6183,109.6183,4851.0
2020-12-18 14:05:00,117.66,117.77,117.66,117.7,5438.0,109.6183,109.7208,109.6183,109.6556,5438.0
2020-12-18 14:10:00,117.68,117.68,117.59,117.65,5048.0,109.6369,109.6369,109.5531,109.609,5048.0
2020-12-18 14:15:00,117.66,117.7,117.59,117.63,3795.0,109.6183,109.6556,109.5531,109.5903,3795.0
2020-12-18 14:20:00,117.64,117.69,117.6,117.6,5518.0,109.5997,109.6462,109.5624,109.5624,5518.0
2020-12-18 14:25:00,117.59,117.59,117.42,117.44,7312.0,109.5531,109.5531,109.3947,109.4133,7312.0
2020-12-18 14:30:00,117.42,117.59,117.4,117.54,5482.0,109.3947,109.5531,109.3761,109.5065,5482.0
2020-12-18 14:35:00,117.54,117.59,117.47,117.57,5286.0,109.5065,109.5531,109.4413,109.5344,5286.0
2020-12-18 14:40:00,117.6,117.6,117.47,117.5,4162.0,109.5624,109.5624,109.4413,109.4692,4162.0
2020-12-18 14:45:00,117.5,117.5,117.43,117.46,4645.0,109.4692,109.4692,109.404,109.432,4645.0
2020-12-18 14:50:00,117.41,117.47,117.38,117.44,6257.0,109.3854,109.4413,109.3574,109.4133,6257.0
2020-12-18 14:55:00,117.44,117.44,117.25,117.28,9199.0,109.4133,109.4133,109.2363,109.2643,9199.0
2020-12-18 15:00:00,117.29,117.31,117.18,117.21,8843.0,109.2736,109.2922,109.1711,109.199,8843.0
2020-12-18 15:05:00,117.22,117.31,117.21,117.25,7926.0,109.2084,109.2922,109.199,109.2363,7926.0
2020-12-18 15:10:00,117.26,117.27,117.13,117.17,8096.0,109.2456,109.2549,109.1245,109.1618,8096.0
2020-12-18 15:15:00,117.2,117.29,117.19,117.21,6482.0,109.1897,109.2736,109.1804,109.199,6482.0
2020-12-18 15:20:00,117.22,117.22,117.09,117.13,7747.0,109.2084,109.2084,109.0872,109.1245,7747.0
2020-12-18 15:25:00,117.12,117.13,117.03,117.06,6808.0,109.1152,109.1245,109.0313,109.0593,6808.0
2020-12-18 15:30:00,117.06,117.27,117.05,117.23,10280.0,109.0593,109.2549,109.05,109.2177,10280.0
2020-12-18 15:35:00,117.23,117.23,116.95,117.01,18221.0,109.2177,109.2177,108.9568,109.0127,18221.0
2020-12-18 15:40:00,116.99,117.26,116.93,117.17,36606.0,108.9941,109.2456,108.9382,109.1618,36606.0
2020-12-18 15:45:00,117.16,117.38,117.05,117.16,35486.0,109.1525,109.3574,109.05,109.1525,35486.0
2020-12-18 15:50:00,117.13,117.54,116.92,117.47,49846.0,109.1245,109.5065,108.9289,109.4413,49846.0
2020-12-18 15:55:00,117.48,117.78,117.36,117.41,149496.0,109.4506,109.7301,109.3388,109.3854,149496.0
2020-12-21 09:30:00,116.49,116.71,116.23,116.59,51180.0,108.5283,108.7332,108.286,108.6214,51180.0
2020-12-21 09:35:00,116.48,116.56,116.11,116.28,8285.0,108.5189,108.5935,108.1742,108.3326,8285.0
2020-12-21 09:40:00,116.19,116.31,115.59,115.67,6851.0,108.2488,108.3606,107.6898,107.7643,6851.0
2020-12-21 09:45:00,115.63,115.63,115.3,115.39,9747.0,107.727,107.727,107.4196,107.5034,9747.0
2020-12-21 09:50:00,115.35,115.65,115.24,115.26,7779.0,107.4662,107.7457,107.3637,107.3823,7779.0
2020-12-21 09:55:00,115.38,115.62,115.17,115.27,19808.0,107.4941,107.7177,107.2985,107.3916,19808.0
2020-12-21 10:00:00,115.25,115.34,114.75,114.76,18467.0,107.373,107.4569,106.9072,106.9165,18467.0
2020-12-21 10:05:00,114.76,115.03,114.67,114.94,5350.0,106.9165,107.168,106.8326,107.0842,5350.0
2020-12-21 10:10:00,115.0,115.0,114.69,114.84,4753.0,107.1401,107.1401,106.8513,106.991,4753.0
2020-12-21 10:15:00,114.77,114.79,114.32,114.49,16661.0,106.9258,106.9444,106.5066,106.6649,16661.0
2020-12-21 10:20:00,114.49,114.51,114.17,114.5,12856.0,106.6649,106.6836,106.3668,106.6743,12856.0
2020-12-21 10:25:00,114.37,114.64,114.37,114.5,20364.0,106.5531,106.8047,106.5531,106.6743,20364.0
2020-12-21 10:30:00,114.53,114.59,114.31,114.59,20802.0,106.7022,106.7581,106.4972,106.7581,20802.0
2020-12-21 10:35:00,114.59,114.81,114.43,114.81,8454.0,106.7581,106.9631,106.609,106.9631,8454.0
2020-12-21 10:40:00,114.78,115.04,114.73,114.94,4888.0,106.9351,107.1774,106.8885,107.0842,4888.0
2020-12-21 10:45:00,114.85,114.88,114.68,114.68,6808.0,107.0003,107.0283,106.842,106.842,6808.0
2020-12-21 10:50:00,114.67,114.69,114.53,114.62,8157.0,106.8326,106.8513,106.7022,106.7861,8157.0
2020-12-21 10:55:00,114.64,114.89,114.6,114.79,8465.0,106.8047,107.0376,106.7674,106.9444,8465.0
2020-12-21 11:00:00,114.76,115.0,114.64,115.0,15032.0,106.9165,107.1401,106.8047,107.1401,15032.0
2020-12-21 11:05:00,115.12,115.23,115.09,115.23,4366.0,107.2519,107.3544,107.2239,107.3544,4366.0
2020-12-21 11:10:00,115.23,115.38,115.17,115.37,5386.0,107.3544,107.4941,107.2985,107.4848,5386.0
2020-12-21 11:15:00,115.39,115.39,115.22,115.3,6288.0,107.5034,107.5034,107.3451,107.4196,6288.0
2020-12-21 11:20:00,115.28,115.46,115.27,115.43,4661.0,107.401,107.5686,107.3916,107.5407,4661.0
2020-12-21 11:25:00,115.39,115.45,115.3,115.45,11704.0,107.5034,107.5593,107.4196,107.5593,11704.0
2020-12-21 11:30:00,115.45,115.51,115.4,115.47,5424.0,107.5593,107.6152,107.5127,107.578,5424.0
2020-12-21 11:35:00,115.48,115.77,115.48,115.75,12322.0,107.5873,107.8575,107.5873,107.8388,12322.0
2020-12-21 11:40:00,115.8,115.83,115.74,115.76,13693.0,107.8854,107.9134,107.8295,107.8481,13693.0
2020-12-21 11:45:00,115.76,115.91,115.65,115.91,4902.0,107.8481,107.9879,107.7457,107.9879,4902.0
2020-12-21 11:50:00,115.9,115.93,115.83,115.83,6064.0,107.9786,108.0065,107.9134,107.9134,6064.0
2020-12-21 11:55:00,115.84,115.9,115.73,115.77,4356.0,107.9227,107.9786,107.8202,107.8575,4356.0
2020-12-21 12:00:00,115.78,115.91,115.72,115.85,4743.0,107.8668,107.9879,107.8109,107.932,4743.0
2020-12-21 12:05:00,115.83,115.84,115.71,115.81,4134.0,107.9134,107.9227,107.8016,107.8947,4134.0
2020-12-21 12:10:00,115.84,115.99,115.84,115.92,6651.0,107.9227,108.0624,107.9227,107.9972,6651.0
2020-12-21 12:15:00,115.94,116.02,115.93,115.94,3301.0,108.0158,108.0904,108.0065,108.0158,3301.0
2020-12-21 12:20:00,116.02,116.18,116.01,116.18,3178.0,108.0904,108.2394,108.0811,108.2394,3178.0
2020-12-21 12:25:00,116.17,116.21,116.09,116.18,3393.0,108.2301,108.2674,108.1556,108.2394,3393.0
2020-12-21 12:30:00,116.2,116.29,116.17,116.22,2140.0,108.2581,108.3419,108.2301,108.2767,2140.0
2020-12-21 12:35:00,116.2,116.33,116.15,116.33,3368.0,108.2581,108.3792,108.2115,108.3792,3368.0
2020-12-21 12:40:00,116.34,116.38,116.25,116.29,6588.0,108.3885,108.4258,108.3047,108.3419,6588.0
2020-12-21 12:45:00,116.3,116.38,116.23,116.34,5107.0,108.3512,108.4258,108.286,108.3885,5107.0
2020-12-21 12:50:00,116.34,116.45,116.27,116.42,3939.0,108.3885,108.491,108.3233,108.463,3939.0
2020-12-21 12:55:00,116.44,116.47,116.32,116.37,1505.0,108.4817,108.5096,108.3699,108.4165,1505.0
2020-12-21 13:00:00,116.34,116.53,116.34,116.41,5423.0,108.3885,108.5655,108.3885,108.4537,5423.0
2020-12-21 13:05:00,116.41,116.42,116.28,116.34,1998.0,108.4537,108.463,108.3326,108.3885,1998.0
2020-12-21 13:10:00,116.34,116.34,116.24,116.25,4126.0,108.3885,108.3885,108.2953,108.3047,4126.0
2020-12-21 13:15:00,116.25,116.27,116.17,116.19,4758.0,108.3047,108.3233,108.2301,108.2488,4758.0
2020-12-21 13:20:00,116.21,116.21,116.09,116.15,10517.0,108.2674,108.2674,108.1556,108.2115,10517.0
2020-12-21 13:25:00,116.13,116.2,116.05,116.2,2115.0,108.1929,108.2581,108.1183,108.2581,2115.0
2020-12-21 13:30:00,116.2,116.26,116.2,116.2,4004.0,108.2581,108.314,108.2581,108.2581,4004.0
2020-12-21 13:35:00,116.2,116.27,116.14,116.25,9322.0,108.2581,108.3233,108.2022,108.3047,9322.0
2020-12-21 13:40:00,116.26,116.42,116.26,116.42,7263.0,108.314,108.463,108.314,108.463,7263.0
2020-12-21 13:45:00,116.39,116.39,116.11,116.14,6267.0,108.4351,108.4351,108.1742,108.2022,6267.0
2020-12-21 13:50:00,116.09,116.18,116.07,116.18,2958.0,108.1556,108.2394,108.137,108.2394,2958.0
2020-12-21 13:55:00,116.18,116.18,116.05,116.09,3705.0,108.2394,108.2394,108.1183,108.1556,3705.0
2020-12-21 14:00:00,116.09,116.09,115.94,115.94,6966.0,108.1556,108.1556,108.0158,108.0158,6966.0
2020-12-21 14:05:00,115.97,115.97,115.89,115.92,4203.0,108.0438,108.0438,107.9693,107.9972,4203.0
2020-12-21 14:10:00,115.91,115.96,115.89,115.94,3988.0,107.9879,108.0345,107.9693,108.0158,3988.0
2020-12-21 14:15:00,115.94,115.99,115.9,115.9,6897.0,108.0158,108.0624,107.9786,107.9786,6897.0
2020-12-21 14:20:00,115.9,116.11,115.9,116.09,9245.0,107.9786,108.1742,107.9786,108.1556,9245.0
2020-12-21 14:25:00,116.07,116.13,116.01,116.05,4537.0,108.137,108.1929,108.0811,108.1183,4537.0
2020-12-21 14:30:00,116.07,116.17,116.03,116.12,4803.0,108.137,108.2301,108.0997,108.1835,4803.0
2020-12-21 14:35:00,116.12,116.24,116.09,116.09,4903.0,108.1835,108.2953,108.1556,108.1556,4903.0
2020-12-21 14:40:00,116.09,116.17,116.06,116.14,6604.0,108.1556,108.2301,108.1276,108.2022,6604.0
2020-12-21 14:45:00,116.18,116.23,116.11,116.12,8643.0,108.2394,108.286,108.1742,108.1835,8643.0
2020-12-21 14:50:00,116.12,116.15,116.09,116.15,7856.0,108.1835,108.2115,108.1556,108.2115,7856.0
2020-12-21 14:55:00,116.13,116.15,116.04,116.11,8710.0,108.1929,108.2115,108.109,108.1742,8710.0
2020-12-21 15:00:00,116.12,116.15,116.06,116.08,4118.0,108.1835,108.2115,108.1276,108.1463,4118.0
2020-12-21 15:05:00,116.03,116.08,116.0,116.02,13090.0,108.0997,108.1463,108.0717,108.0904,13090.0
2020-12-21 15:10:00,116.01,116.15,116.0,116.15,5819.0,108.0811,108.2115,108.0717,108.2115,5819.0
2020-12-21 15:15:00,116.1,116.1,115.99,115.99,5129.0,108.1649,108.1649,108.0624,108.0624,5129.0
2020-12-21 15:20:00,115.98,116.03,115.93,116.03,5132.0,108.0531,108.0997,108.0065,108.0997,5132.0
2020-12-21 15:25:00,116.05,116.14,116.01,116.12,7458.0,108.1183,108.2022,108.0811,108.1835,7458.0
2020-12-21 15:30:00,116.12,116.13,115.99,116.06,11802.0,108.1835,108.1929,108.0624,108.1276,11802.0
2020-12-21 15:35:00,116.1,116.24,116.03,116.24,15209.0,108.1649,108.2953,108.0997,108.2953,15209.0
2020-12-21 15:40:00,116.31,116.31,116.08,116.08,7403.0,108.3606,108.3606,108.1463,108.1463,7403.0
2020-12-21 15:45:00,116.06,116.26,116.05,116.23,15068.0,108.1276,108.314,108.1183,108.286,15068.0
2020-12-21 15:50:00,116.22,116.24,116.06,116.18,29277.0,108.2767,108.2953,108.1276,108.2394,29277.0
2020-12-21 15:55:00,116.17,116.55,116.16,116.5,104410.0,108.2301,108.5842,108.2208,108.5376,104410.0
2020-12-22 09:30:00,116.79,116.79,116.17,116.25,44377.0,108.8077,108.8077,108.2301,108.3047,44377.0
2020-12-22 09:35:00,116.27,116.38,116.07,116.25,11631.0,108.3233,108.4258,108.137,108.3047,11631.0
2020-12-22 09:40:00,116.21,116.46,115.97,116.33,10514.0,108.2674,108.5003,108.0438,108.3792,10514.0
2020-12-22 09:45:00,116.2,116.32,116.05,116.07,14831.0,108.2581,108.3699,108.1183,108.137,14831.0
2020-12-22 09:50:00,116.04,116.25,115.97,116.13,15957.0,108.109,108.3047,108.0438,108.1929,15957.0
2020-12-22 09:55:00,116.1,116.22,116.1,116.16,13050.0,108.1649,108.2767,108.1649,108.2208,13050.0
2020-12-22 10:00:00,116.29,116.42,116.07,116.34,16856.0,108.3419,108.463,108.137,108.3885,16856.0
2020-12-22 10:05:00,116.26,116.44,116.09,116.36,9613.0,108.314,108.4817,108.1556,108.4071,9613.0
2020-12-22 10:10:00,116.37,116.48,116.25,116.3,19567.0,108.4165,108.5189,108.3047,108.3512,19567.0
2020-12-22 10:15:00,116.28,116.42,116.17,116.4,7915.0,108.3326,108.463,108.2301,108.4444,7915.0
2020-12-22 10:20:00,116.4,116.66,116.37,116.66,10247.0,108.4444,108.6866,108.4165,108.6866,10247.0
2020-12-22 10:25:00,116.65,116.9,116.6,116.85,17683.0,108.6773,108.9102,108.6307,108.8636,17683.0
2020-12-22 10:30:00,116.86,117.28,116.85,117.12,77556.0,108.873,109.2643,108.8636,109.1152,77556.0
2020-12-22 10:35:00,117.09,117.17,117.0,117.0,11126.0,109.0872,109.1618,109.0034,109.0034,11126.0
2020-12-22 10:40:00,116.99,117.19,116.95,117.06,7826.0,108.9941,109.1804,108.9568,109.0593,7826.0
2020-12-22 10:45:00,117.16,117.27,117.13,117.23,5122.0,109.1525,109.2549,109.1245,109.2177,5122.0
2020-12-22 10:50:00,117.18,117.23,117.06,117.14,5354.0,109.1711,109.2177,109.0593,109.1338,5354.0
2020-12-22 10:55:00,117.11,117.11,116.95,117.02,10410.0,109.1059,109.1059,108.9568,109.022,10410.0
2020-12-22 11:00:00,117.06,117.09,116.89,116.92,9655.0,109.0593,109.0872,108.9009,108.9289,9655.0
2020-12-22 11:05:00,116.92,117.24,116.91,117.23,9296.0,108.9289,109.227,108.9195,109.2177,9296.0
2020-12-22 11:10:00,117.16,117.21,117.07,117.08,3244.0,109.1525,109.199,109.0686,109.0779,3244.0
2020-12-22 11:15:00,117.11,117.13,116.96,116.96,3028.0,109.1059,109.1245,108.9661,108.9661,3028.0
2020-12-22 11:20:00,116.99,117.0,116.89,116.89,2621.0,108.9941,109.0034,108.9009,108.9009,2621.0
2020-12-22 11:25:00,116.85,116.95,116.67,116.69,8287.0,108.8636,108.9568,108.6959,108.7146,8287.0
2020-12-22 11:30:00,116.71,116.83,116.67,116.8,5511.0,108.7332,108.845,108.6959,108.8171,5511.0
2020-12-22 11:35:00,116.79,116.99,116.7,116.89,10819.0,108.8077,108.9941,108.7239,108.9009,10819.0
2020-12-22 11:40:00,116.89,116.89,116.65,116.68,5459.0,108.9009,108.9009,108.6773,108.7053,5459.0
2020-12-22 11:45:00,116.62,116.78,116.6,116.65,5522.0,108.6494,108.7984,108.6307,108.6773,5522.0
2020-12-22 11:50:00,116.61,116.8,116.59,116.78,5955.0,108.6401,108.8171,108.6214,108.7984,5955.0
2020-12-22 11:55:00,116.78,116.95,116.78,116.84,3012.0,108.7984,108.9568,108.7984,108.8543,3012.0
2020-12-22 12:00:00,116.78,116.92,116.77,116.89,3240.0,108.7984,108.9289,108.7891,108.9009,3240.0
2020-12-22 12:05:00,116.86,116.88,116.81,116.82,3338.0,108.873,108.8916,108.8264,108.8357,3338.0
2020-12-22 12:10:00,116.85,117.01,116.85,116.99,10974.0,108.8636,109.0127,108.8636,108.9941,10974.0
2020-12-22 12:15:00,116.98,117.2,116.98,117.14,4212.0,108.9848,109.1897,108.9848,109.1338,4212.0
2020-12-22 12:20:00,117.14,117.17,116.99,117.0,8255.0,109.1338,109.1618,108.9941,109.0034,8255.0
2020-12-22 12:25:00,116.97,117.06,116.95,117.04,4595.0,108.9754,109.0593,108.9568,109.0407,4595.0
2020-12-22 12:30:00,117.04,117.06,116.97,117.02,18886.0,109.0407,109.0593,108.9754,109.022,18886.0
2020-12-22 12:35:00,117.04,117.23,117.04,117.2,7820.0,109.0407,109.2177,109.0407,109.1897,7820.0
2020-12-22 12:40:00,117.19,117.22,117.11,117.2,4908.0,109.1804,109.2084,109.1059,109.1897,4908.0
2020-12-22 12:45:00,117.22,117.25,117.18,117.22,6011.0,109.2084,109.2363,109.1711,109.2084,6011.0
2020-12-22 12:50:00,117.22,117.26,117.19,117.22,9560.0,109.2084,109.2456,109.1804,109.2084,9560.0
2020-12-22 12:55:00,117.23,117.24,117.03,117.03,17355.0,109.2177,109.227,109.0313,109.0313,17355.0
2020-12-22 13:00:00,117.06,117.13,117.02,117.05,1899.0,109.0593,109.1245,109.022,109.05,1899.0
2020-12-22 13:05:00,117.01,117.23,117.01,117.23,6301.0,109.0127,109.2177,109.0127,109.2177,6301.0
2020-12-22 13:10:00,117.23,117.44,117.2,117.4,7792.0,109.2177,109.4133,109.1897,109.3761,7792.0
2020-12-22 13:15:00,117.37,117.42,117.32,117.36,6733.0,109.3481,109.3947,109.3015,109.3388,6733.0
2020-12-22 13:20:00,117.36,117.41,117.33,117.33,8891.0,109.3388,109.3854,109.3108,109.3108,8891.0
2020-12-22 13:25:00,117.34,117.47,117.31,117.45,4472.0,109.3202,109.4413,109.2922,109.4226,4472.0
2020-12-22 13:30:00,117.46,117.5,117.4,117.44,4901.0,109.432,109.4692,109.3761,109.4133,4901.0
2020-12-22 13:35:00,117.46,117.52,117.43,117.47,12081.0,109.432,109.4879,109.404,109.4413,12081.0
2020-12-22 13:40:00,117.45,117.49,117.34,117.42,24251.0,109.4226,109.4599,109.3202,109.3947,24251.0
2020-12-22 13:45:00,117.43,117.51,117.43,117.5,6685.0,109.404,109.4785,109.404,109.4692,6685.0
2020-12-22 13:50:00,117.52,117.53,117.47,117.49,8626.0,109.4879,109.4972,109.4413,109.4599,8626.0
2020-12-22 13:55:00,117.51,117.53,117.4,117.43,13920.0,109.4785,109.4972,109.3761,109.404,13920.0
2020-12-22 14:00:00,117.41,117.41,117.33,117.36,14708.0,109.3854,109.3854,109.3108,109.3388,14708.0
2020-12-22 14:05:00,117.35,117.39,117.22,117.24,12666.0,109.3295,109.3667,109.2084,109.227,12666.0
2020-12-22 14:10:00,117.24,117.28,117.2,117.26,7964.0,109.227,109.2643,109.1897,109.2456,7964.0
2020-12-22 14:15:00,117.23,117.51,117.23,117.48,11125.0,109.2177,109.4785,109.2177,109.4506,11125.0
2020-12-22 14:20:00,117.48,117.67,117.46,117.67,50232.0,109.4506,109.6276,109.432,109.6276,50232.0
2020-12-22 14:25:00,117.67,117.86,117.64,117.86,16944.0,109.6276,109.8046,109.5997,109.8046,16944.0
2020-12-22 14:30:00,117.86,118.02,117.81,117.97,76085.0,109.8046,109.9537,109.758,109.9071,76085.0
2020-12-22 14:35:00,117.97,117.97,117.65,117.67,15251.0,109.9071,109.9071,109.609,109.6276,15251.0
2020-12-22 14:40:00,117.68,117.68,117.55,117.66,8755.0,109.6369,109.6369,109.5158,109.6183,8755.0
2020-12-22 14:45:00,117.65,117.71,117.6,117.69,8081.0,109.609,109.6649,109.5624,109.6462,8081.0
2020-12-22 14:50:00,117.67,117.81,117.59,117.61,16288.0,109.6276,109.758,109.5531,109.5717,16288.0
2020-12-22 14:55:00,117.6,117.62,117.51,117.59,6365.0,109.5624,109.581,109.4785,109.5531,6365.0
2020-12-22 15:00:00,117.57,117.66,117.57,117.62,12024.0,109.5344,109.6183,109.5344,109.581,12024.0
2020-12-22 15:05:00,117.59,117.72,117.59,117.69,10776.0,109.5531,109.6742,109.5531,109.6462,10776.0
2020-12-22 15:10:00,117.68,117.73,117.58,117.67,12516.0,109.6369,109.6835,109.5438,109.6276,12516.0
2020-12-22 15:15:00,117.71,117.71,117.58,117.59,8257.0,109.6649,109.6649,109.5438,109.5531,8257.0
2020-12-22 15:20:00,117.6,117.6,117.48,117.52,8713.0,109.5624,109.5624,109.4506,109.4879,8713.0
2020-12-22 15:25:00,117.46,117.53,117.45,117.47,14166.0,109.432,109.4972,109.4226,109.4413,14166.0
2020-12-22 15:30:00,117.48,117.65,117.48,117.6,7788.0,109.4506,109.609,109.4506,109.5624,7788.0
2020-12-22 15:35:00,117.62,117.7,117.57,117.64,13322.0,109.581,109.6556,109.5344,109.5997,13322.0
2020-12-22 15:40:00,117.65,117.81,117.59,117.73,21651.0,109.609,109.758,109.5531,109.6835,21651.0
2020-12-22 15:45:00,117.73,117.89,117.72,117.72,22048.0,109.6835,109.8326,109.6742,109.6742,22048.0
2020-12-22 15:50:00,117.68,117.8,117.58,117.8,37221.0,109.6369,109.7487,109.5438,109.7487,37221.0
2020-12-22 15:55:00,117.81,118.01,117.79,117.91,105595.0,109.758,109.9444,109.7394,109.8512,105595.0
2020-12-23 09:30:00,117.81,118.31,117.81,118.03,32130.0,109.758,110.2239,109.758,109.963,32130.0
2020-12-23 09:35:00,117.97,118.25,117.95,118.03,7470.0,109.9071,110.168,109.8885,109.963,7470.0
2020-12-23 09:40:00,118.01,118.09,117.82,117.89,7125.0,109.9444,110.0189,109.7674,109.8326,7125.0
2020-12-23 09:45:00,117.97,118.2,117.97,118.06,4547.0,109.9071,110.1214,109.9071,109.9909,4547.0
2020-12-23 09:50:00,117.95,117.95,117.54,117.59,6164.0,109.8885,109.8885,109.5065,109.5531,6164.0
2020-12-23 09:55:00,117.63,117.68,117.55,117.57,3444.0,109.5903,109.6369,109.5158,109.5344,3444.0
2020-12-23 10:00:00,117.57,117.77,117.55,117.68,3742.0,109.5344,109.7208,109.5158,109.6369,3742.0
2020-12-23 10:05:00,117.66,117.66,117.56,117.6,6820.0,109.6183,109.6183,109.5251,109.5624,6820.0
2020-12-23 10:10:00,117.6,117.62,117.5,117.57,7486.0,109.5624,109.581,109.4692,109.5344,7486.0
2020-12-23 10:15:00,117.56,117.57,117.22,117.24,4745.0,109.5251,109.5344,109.2084,109.227,4745.0
2020-12-23 10:20:00,117.21,117.37,117.12,117.37,3229.0,109.199,109.3481,109.1152,109.3481,3229.0
2020-12-23 10:25:00,117.38,117.4,117.34,117.35,2149.0,109.3574,109.3761,109.3202,109.3295,2149.0
2020-12-23 10:30:00,117.33,117.41,117.28,117.41,2900.0,109.3108,109.3854,109.2643,109.3854,2900.0
2020-12-23 10:35:00,117.4,117.41,117.28,117.34,6441.0,109.3761,109.3854,109.2643,109.3202,6441.0
2020-12-23 10:40:00,117.34,117.4,117.31,117.36,5940.0,109.3202,109.3761,109.2922,109.3388,5940.0
2020-12-23 10:45:00,117.34,117.48,117.34,117.48,6308.0,109.3202,109.4506,109.3202,109.4506,6308.0
2020-12-23 10:50:00,117.46,117.5,117.3,117.3,3949.0,109.432,109.4692,109.2829,109.2829,3949.0
2020-12-23 10:55:00,117.33,117.43,117.32,117.34,4880.0,109.3108,109.404,109.3015,109.3202,4880.0
2020-12-23 11:00:00,117.34,117.36,117.26,117.31,4798.0,109.3202,109.3388,109.2456,109.2922,4798.0
2020-12-23 11:05:00,117.31,117.48,117.3,117.45,5295.0,109.2922,109.4506,109.2829,109.4226,5295.0
2020-12-23 11:10:00,117.4,117.47,117.39,117.47,4401.0,109.3761,109.4413,109.3667,109.4413,4401.0
2020-12-23 11:15:00,117.48,117.49,117.44,117.45,2979.0,109.4506,109.4599,109.4133,109.4226,2979.0
2020-12-23 11:20:00,117.48,117.53,117.46,117.51,6219.0,109.4506,109.4972,109.432,109.4785,6219.0
2020-12-23 11:25:00,117.5,117.54,117.5,117.54,2988.0,109.4692,109.5065,109.4692,109.5065,2988.0
2020-12-23 11:30:00,117.48,117.53,117.47,117.52,4275.0,109.4506,109.4972,109.4413,109.4879,4275.0
2020-12-23 11:35:00,117.48,117.5,117.33,117.33,2351.0,109.4506,109.4692,109.3108,109.3108,2351.0
2020-12-23 11:40:00,117.34,117.41,117.34,117.34,3785.0,109.3202,109.3854,109.3202,109.3202,3785.0
2020-12-23 11:45:00,117.33,117.35,117.25,117.29,3579.0,109.3108,109.3295,109.2363,109.2736,3579.0
2020-12-23 11:50:00,117.32,117.42,117.3,117.31,3090.0,109.3015,109.3947,109.2829,109.2922,3090.0
2020-12-23 11:55:00,117.32,117.36,117.3,117.3,1408.0,109.3015,109.3388,109.2829,109.2829,1408.0
2020-12-23 12:00:00,117.33,117.39,117.32,117.38,8195.0,109.3108,109.3667,109.3015,109.3574,8195.0
2020-12-23 12:05:00,117.4,117.45,117.36,117.45,3247.0,109.3761,109.4226,109.3388,109.4226,3247.0
2020-12-23 12:10:00,117.45,117.5,117.43,117.47,1312.0,109.4226,109.4692,109.404,109.4413,1312.0
2020-12-23 12:15:00,117.49,117.52,117.4,117.41,4154.0,109.4599,109.4879,109.3761,109.3854,4154.0
2020-12-23 12:20:00,117.39,117.42,117.31,117.36,6338.0,109.3667,109.3947,109.2922,109.3388,6338.0
2020-12-23 12:25:00,117.3,117.32,117.25,117.27,5502.0,109.2829,109.3015,109.2363,109.2549,5502.0
2020-12-23 12:30:00,117.26,117.34,117.25,117.26,6231.0,109.2456,109.3202,109.2363,109.2456,6231.0
2020-12-23 12:35:00,117.24,117.24,117.16,117.18,4511.0,109.227,109.227,109.1525,109.1711,4511.0
2020-12-23 12:40:00,117.19,117.31,117.19,117.19,3297.0,109.1804,109.2922,109.1804,109.1804,3297.0
2020-12-23 12:45:00,117.22,117.3,117.2,117.2,9956.0,109.2084,109.2829,109.1897,109.1897,9956.0
2020-12-23 12:50:00,117.21,117.21,117.16,117.18,2339.0,109.199,109.199,109.1525,109.1711,2339.0
2020-12-23 12:55:00,117.17,117.2,117.16,117.18,3612.0,109.1618,109.1897,109.1525,109.1711,3612.0
2020-12-23 13:00:00,117.18,117.22,117.08,117.12,13651.0,109.1711,109.2084,109.0779,109.1152,13651.0
2020-12-23 13:05:00,117.11,117.12,117.04,117.07,6024.0,109.1059,109.1152,109.0407,109.0686,6024.0
2020-12-23 13:10:00,117.08,117.2,117.08,117.18,18792.0,109.0779,109.1897,109.0779,109.1711,18792.0
2020-12-23 13:15:00,117.12,117.16,117.04,117.11,2969.0,109.1152,109.1525,109.0407,109.1059,2969.0
2020-12-23 13:20:00,117.1,117.1,117.02,117.03,4187.0,109.0966,109.0966,109.022,109.0313,4187.0
2020-12-23 13:25:00,117.0,117.01,116.93,116.99,6129.0,109.0034,109.0127,108.9382,108.9941,6129.0
2020-12-23 13:30:00,117.0,117.0,116.92,116.93,4380.0,109.0034,109.0034,108.9289,108.9382,4380.0
2020-12-23 13:35:00,116.95,117.0,116.91,116.96,7969.0,108.9568,109.0034,108.9195,108.9661,7969.0
2020-12-23 13:40:00,116.96,117.02,116.95,116.98,8983.0,108.9661,109.022,108.9568,108.9848,8983.0
2020-12-23 13:45:00,116.94,116.99,116.83,116.84,6605.0,108.9475,108.9941,108.845,108.8543,6605.0
2020-12-23 13:50:00,116.85,116.85,116.72,116.72,3078.0,108.8636,108.8636,108.7425,108.7425,3078.0
2020-12-23 13:55:00,116.73,116.73,116.62,116.71,3192.0,108.7518,108.7518,108.6494,108.7332,3192.0
2020-12-23 14:00:00,116.71,116.77,116.68,116.77,5056.0,108.7332,108.7891,108.7053,108.7891,5056.0
2020-12-23 14:05:00,116.77,116.77,116.61,116.61,3038.0,108.7891,108.7891,108.6401,108.6401,3038.0
2020-12-23 14:10:00,116.56,116.58,116.52,116.54,1850.0,108.5935,108.6121,108.5562,108.5748,1850.0
2020-12-23 14:15:00,116.51,116.63,116.51,116.63,6403.0,108.5469,108.6587,108.5469,108.6587,6403.0
2020-12-23 14:20:00,116.61,116.63,116.49,116.49,6214.0,108.6401,108.6587,108.5283,108.5283,6214.0
2020-12-23 14:25:00,116.49,116.49,116.38,116.43,4601.0,108.5283,108.5283,108.4258,108.4724,4601.0
2020-12-23 14:30:00,116.46,116.59,116.46,116.58,3714.0,108.5003,108.6214,108.5003,108.6121,3714.0
2020-12-23 14:35:00,116.53,116.66,116.53,116.61,5406.0,108.5655,108.6866,108.5655,108.6401,5406.0
2020-12-23 14:40:00,116.62,116.65,116.55,116.58,4270.0,108.6494,108.6773,108.5842,108.6121,4270.0
2020-12-23 14:45:00,116.55,116.55,116.48,116.48,6620.0,108.5842,108.5842,108.5189,108.5189,6620.0
2020-12-23 14:50:00,116.46,116.53,116.41,116.42,6009.0,108.5003,108.5655,108.4537,108.463,6009.0
2020-12-23 14:55:00,116.45,116.51,116.4,116.42,4704.0,108.491,108.5469,108.4444,108.463,4704.0
2020-12-23 15:00:00,116.43,116.57,116.43,116.54,6175.0,108.4724,108.6028,108.4724,108.5748,6175.0
2020-12-23 15:05:00,116.5,116.55,116.43,116.46,5923.0,108.5376,108.5842,108.4724,108.5003,5923.0
2020-12-23 15:10:00,116.47,116.62,116.47,116.58,5966.0,108.5096,108.6494,108.5096,108.6121,5966.0
2020-12-23 15:15:00,116.56,116.63,116.56,116.59,5655.0,108.5935,108.6587,108.5935,108.6214,5655.0
2020-12-23 15:20:00,116.58,116.59,116.5,116.51,8578.0,108.6121,108.6214,108.5376,108.5469,8578.0
2020-12-23 15:25:00,116.5,116.58,116.47,116.5,5186.0,108.5376,108.6121,108.5096,108.5376,5186.0
2020-12-23 15:30:00,116.53,116.56,116.49,116.5,7229.0,108.5655,108.5935,108.5283,108.5376,7229.0
2020-12-23 15:35:00,116.51,116.55,116.48,116.53,8335.0,108.5469,108.5842,108.5189,108.5655,8335.0
2020-12-23 15:40:00,116.54,116.55,116.48,116.54,12541.0,108.5748,108.5842,108.5189,108.5748,12541.0
2020-12-23 15:45:00,116.52,116.56,116.48,116.51,13315.0,108.5562,108.5935,108.5189,108.5469,13315.0
2020-12-23 15:50:00,116.51,116.51,116.35,116.42,34749.0,108.5469,108.5469,108.3978,108.463,34749.0
2020-12-23 15:55:00,116.42,116.46,116.22,116.23,36928.0,108.463,108.5003,108.2767,108.286,36928.0
2020-12-24 09:30:00,116.46,116.88,116.21,116.66,23985.0,108.5003,108.8916,108.2674,108.6866,23985.0
2020-12-24 09:35:00,116.67,116.94,116.65,116.93,1300.0,108.6959,108.9475,108.6773,108.9382,1300.0
2020-12-24 09:40:00,116.84,117.0,116.69,116.71,3099.0,108.8543,109.0034,108.7146,108.7332,3099.0
2020-12-24 09:45:00,116.62,116.66,116.44,116.59,7948.0,108.6494,108.6866,108.4817,108.6214,7948.0
2020-12-24 09:50:00,116.58,116.63,116.49,116.56,3456.0,108.6121,108.6587,108.5283,108.5935,3456.0
2020-12-24 09:55:00,116.47,116.63,116.39,116.59,11159.0,108.5096,108.6587,108.4351,108.6214,11159.0
2020-12-24 10:00:00,116.55,116.82,116.55,116.82,3484.0,108.5842,108.8357,108.5842,108.8357,3484.0
2020-12-24 10:05:00,116.82,116.92,116.58,116.61,3541.0,108.8357,108.9289,108.6121,108.6401,3541.0
2020-12-24 10:10:00,116.62,116.81,116.61,116.81,8951.0,108.6494,108.8264,108.6401,108.8264,8951.0
2020-12-24 10:15:00,116.72,116.95,116.71,116.71,4061.0,108.7425,108.9568,108.7332,108.7332,4061.0
2020-12-24 10:20:00,116.76,116.78,116.63,116.66,7789.0,108.7798,108.7984,108.6587,108.6866,7789.0
2020-12-24 10:25:00,116.66,116.7,116.51,116.64,3817.0,108.6866,108.7239,108.5469,108.668,3817.0
2020-12-24 10:30:00,116.67,116.7,116.59,116.7,1758.0,108.6959,108.7239,108.6214,108.7239,1758.0
2020-12-24 10:35:00,116.65,116.67,116.49,116.53,3299.0,108.6773,108.6959,108.5283,108.5655,3299.0
2020-12-24 10:40:00,116.58,116.58,116.38,116.38,4775.0,108.6121,108.6121,108.4258,108.4258,4775.0
2020-12-24 10:45:00,116.44,116.44,116.29,116.29,3533.0,108.4817,108.4817,108.3419,108.3419,3533.0
2020-12-24 10:50:00,116.28,116.4,116.28,116.31,4677.0,108.3326,108.4444,108.3326,108.3606,4677.0
2020-12-24 10:55:00,116.34,116.45,116.34,116.45,3108.0,108.3885,108.491,108.3885,108.491,3108.0
2020-12-24 11:00:00,116.47,116.48,116.41,116.44,6967.0,108.5096,108.5189,108.4537,108.4817,6967.0
2020-12-24 11:05:00,116.46,116.59,116.46,116.59,4393.0,108.5003,108.6214,108.5003,108.6214,4393.0
2020-12-24 11:10:00,116.65,116.77,116.5,116.77,5673.0,108.6773,108.7891,108.5376,108.7891,5673.0
2020-12-24 11:15:00,116.8,116.8,116.74,116.74,3153.0,108.8171,108.8171,108.7612,108.7612,3153.0
2020-12-24 11:20:00,116.73,116.85,116.67,116.82,6590.0,108.7518,108.8636,108.6959,108.8357,6590.0
2020-12-24 11:25:00,116.82,116.89,116.74,116.74,7712.0,108.8357,108.9009,108.7612,108.7612,7712.0
2020-12-24 11:30:00,116.74,116.74,116.57,116.65,5009.0,108.7612,108.7612,108.6028,108.6773,5009.0
2020-12-24 11:35:00,116.63,116.72,116.58,116.71,3335.0,108.6587,108.7425,108.6121,108.7332,3335.0
2020-12-24 11:40:00,116.72,116.76,116.66,116.68,5839.0,108.7425,108.7798,108.6866,108.7053,5839.0
2020-12-24 11:45:00,116.69,116.71,116.65,116.69,2370.0,108.7146,108.7332,108.6773,108.7146,2370.0
2020-12-24 11:50:00,116.66,116.67,116.59,116.64,2902.0,108.6866,108.6959,108.6214,108.668,2902.0
2020-12-24 11:55:00,116.63,116.66,116.61,116.65,4234.0,108.6587,108.6866,108.6401,108.6773,4234.0
2020-12-24 12:00:00,116.63,116.64,116.53,116.57,3560.0,108.6587,108.668,108.5655,108.6028,3560.0
2020-12-24 12:05:00,116.59,116.76,116.58,116.73,6314.0,108.6214,108.7798,108.6121,108.7518,6314.0
2020-12-24 12:10:00,116.74,116.8,116.69,116.79,3011.0,108.7612,108.8171,108.7146,108.8077,3011.0
2020-12-24 12:15:00,116.81,116.81,116.72,116.72,5232.0,108.8264,108.8264,108.7425,108.7425,5232.0
2020-12-24 12:20:00,116.73,116.74,116.59,116.65,6677.0,108.7518,108.7612,108.6214,108.6773,6677.0
2020-12-24 12:25:00,116.67,116.76,116.64,116.76,7578.0,108.6959,108.7798,108.668,108.7798,7578.0
2020-12-24 12:30:00,116.77,116.8,116.71,116.77,10263.0,108.7891,108.8171,108.7332,108.7891,10263.0
2020-12-24 12:35:00,116.77,116.78,116.58,116.62,7107.0,108.7891,108.7984,108.6121,108.6494,7107.0
2020-12-24 12:40:00,116.61,116.7,116.58,116.69,11078.0,108.6401,108.7239,108.6121,108.7146,11078.0
2020-12-24 12:45:00,116.68,116.8,116.67,116.8,13919.0,108.7053,108.8171,108.6959,108.8171,13919.0
2020-12-24 12:50:00,116.82,117.01,116.82,116.87,12783.0,108.8357,109.0127,108.8357,108.8823,12783.0
2020-12-24 12:55:00,116.86,117.02,116.84,117.01,17618.0,108.873,109.022,108.8543,109.0127,17618.0
2020-12-28 09:30:00,117.5,117.8,117.41,117.6,30694.0,109.4692,109.7487,109.3854,109.5624,30694.0
2020-12-28 09:35:00,117.67,117.7,117.43,117.47,3860.0,109.6276,109.6556,109.404,109.4413,3860.0
2020-12-28 09:40:00,117.47,117.7,117.33,117.68,3279.0,109.4413,109.6556,109.3108,109.6369,3279.0
2020-12-28 09:45:00,117.62,117.63,117.2,117.33,7459.0,109.581,109.5903,109.1897,109.3108,7459.0
2020-12-28 09:50:00,117.28,117.37,117.12,117.24,5153.0,109.2643,109.3481,109.1152,109.227,5153.0
2020-12-28 09:55:00,117.19,117.38,117.12,117.24,15157.0,109.1804,109.3574,109.1152,109.227,15157.0
2020-12-28 10:00:00,117.2,117.2,116.83,117.09,4018.0,109.1897,109.1897,108.845,109.0872,4018.0
2020-12-28 10:05:00,117.03,117.31,117.03,117.25,5034.0,109.0313,109.2922,109.0313,109.2363,5034.0
2020-12-28 10:10:00,117.32,117.46,117.27,117.3,2595.0,109.3015,109.432,109.2549,109.2829,2595.0
2020-12-28 10:15:00,117.49,117.8,117.47,117.8,8560.0,109.4599,109.7487,109.4413,109.7487,8560.0
2020-12-28 10:20:00,117.8,117.87,117.6,117.74,11346.0,109.7487,109.8139,109.5624,109.6928,11346.0
2020-12-28 10:25:00,117.7,117.95,117.64,117.88,5829.0,109.6556,109.8885,109.5997,109.8232,5829.0
2020-12-28 10:30:00,117.94,117.97,117.8,117.96,3043.0,109.8791,109.9071,109.7487,109.8978,3043.0
2020-12-28 10:35:00,117.92,117.94,117.65,117.89,15563.0,109.8605,109.8791,109.609,109.8326,15563.0
2020-12-28 10:40:00,117.92,118.02,117.72,117.72,13556.0,109.8605,109.9537,109.6742,109.6742,13556.0
2020-12-28 10:45:00,117.81,117.88,117.76,117.76,2678.0,109.758,109.8232,109.7115,109.7115,2678.0
2020-12-28 10:50:00,117.77,117.83,117.62,117.64,14799.0,109.7208,109.7767,109.581,109.5997,14799.0
2020-12-28 10:55:00,117.65,117.69,117.55,117.61,8127.0,109.609,109.6462,109.5158,109.5717,8127.0
2020-12-28 11:00:00,117.6,117.62,117.32,117.35,9636.0,109.5624,109.581,109.3015,109.3295,9636.0
2020-12-28 11:05:00,117.32,117.38,117.1,117.1,6997.0,109.3015,109.3574,109.0966,109.0966,6997.0
2020-12-28 11:10:00,117.14,117.14,116.88,116.99,12391.0,109.1338,109.1338,108.8916,108.9941,12391.0
2020-12-28 11:15:00,116.99,117.09,116.89,117.03,8057.0,108.9941,109.0872,108.9009,109.0313,8057.0
2020-12-28 11:20:00,117.08,117.13,117.03,117.11,1595.0,109.0779,109.1245,109.0313,109.1059,1595.0
2020-12-28 11:25:00,117.05,117.05,116.91,117.01,1160.0,109.05,109.05,108.9195,109.0127,1160.0
2020-12-28 11:30:00,117.02,117.06,117.0,117.04,2457.0,109.022,109.0593,109.0034,109.0407,2457.0
2020-12-28 11:35:00,117.03,117.05,116.98,117.01,3858.0,109.0313,109.05,108.9848,109.0127,3858.0
2020-12-28 11:40:00,117.01,117.12,116.98,117.09,3215.0,109.0127,109.1152,108.9848,109.0872,3215.0
2020-12-28 11:45:00,117.09,117.25,117.07,117.25,5172.0,109.0872,109.2363,109.0686,109.2363,5172.0
2020-12-28 11:50:00,117.29,117.31,117.14,117.15,1479.0,109.2736,109.2922,109.1338,109.1431,1479.0
2020-12-28 11:55:00,117.02,117.03,116.91,116.96,2005.0,109.022,109.0313,108.9195,108.9661,2005.0
2020-12-28 12:00:00,117.01,117.1,117.0,117.0,2204.0,109.0127,109.0966,109.0034,109.0034,2204.0
2020-12-28 12:05:00,116.98,117.02,116.9,117.02,2640.0,108.9848,109.022,108.9102,109.022,2640.0
2020-12-28 12:10:00,117.0,117.02,116.88,116.88,2367.0,109.0034,109.022,108.8916,108.8916,2367.0
2020-12-28 12:15:00,116.87,116.95,116.82,116.84,3595.0,108.8823,108.9568,108.8357,108.8543,3595.0
2020-12-28 12:20:00,116.83,116.85,116.7,116.78,5105.0,108.845,108.8636,108.7239,108.7984,5105.0
2020-12-28 12:25:00,116.8,116.88,116.77,116.78,1256.0,108.8171,108.8916,108.7891,108.7984,1256.0
2020-12-28 12:30:00,116.85,116.91,116.81,116.81,1408.0,108.8636,108.9195,108.8264,108.8264,1408.0
2020-12-28 12:35:00,116.81,116.87,116.81,116.85,1850.0,108.8264,108.8823,108.8264,108.8636,1850.0
2020-12-28 12:40:00,116.87,117.07,116.87,117.0,3415.0,108.8823,109.0686,108.8823,109.0034,3415.0
2020-12-28 12:45:00,117.0,117.07,116.98,117.01,3204.0,109.0034,109.0686,108.9848,109.0127,3204.0
2020-12-28 12:50:00,117.05,117.05,117.01,117.03,1800.0,109.05,109.05,109.0127,109.0313,1800.0
2020-12-28 12:55:00,117.02,117.09,116.97,116.97,6584.0,109.022,109.0872,108.9754,108.9754,6584.0
2020-12-28 13:00:00,117.0,117.05,116.98,116.99,2969.0,109.0034,109.05,108.9848,108.9941,2969.0
2020-12-28 13:05:00,117.0,117.09,116.97,116.98,4998.0,109.0034,109.0872,108.9754,108.9848,4998.0
2020-12-28 13:10:00,116.98,117.18,116.98,117.16,10142.0,108.9848,109.1711,108.9848,109.1525,10142.0
2020-12-28 13:15:00,117.16,117.19,117.1,117.11,7012.0,109.1525,109.1804,109.0966,109.1059,7012.0
2020-12-28 13:20:00,117.12,117.14,117.09,117.13,2398.0,109.1152,109.1338,109.0872,109.1245,2398.0
2020-12-28 13:25:00,117.13,117.22,117.12,117.19,4433.0,109.1245,109.2084,109.1152,109.1804,4433.0
2020-12-28 13:30:00,117.21,117.22,117.18,117.21,2993.0,109.199,109.2084,109.1711,109.199,2993.0
2020-12-28 13:35:00,117.21,117.42,117.17,117.42,7138.0,109.199,109.3947,109.1618,109.3947,7138.0
2020-12-28 13:40:00,117.44,117.61,117.44,117.6,4055.0,109.4133,109.5717,109.4133,109.5624,4055.0
2020-12-28 13:45:00,117.59,117.7,117.54,117.59,7986.0,109.5531,109.6556,109.5065,109.5531,7986.0
2020-12-28 13:50:00,117.57,117.66,117.54,117.58,4685.0,109.5344,109.6183,109.5065,109.5438,4685.0
2020-12-28 13:55:00,117.57,117.68,117.55,117.65,3313.0,109.5344,109.6369,109.5158,109.609,3313.0
2020-12-28 14:00:00,117.65,117.69,117.6,117.66,13223.0,109.609,109.6462,109.5624,109.6183,13223.0
2020-12-28 14:05:00,117.64,117.79,117.63,117.76,11670.0,109.5997,109.7394,109.5903,109.7115,11670.0
2020-12-28 14:10:00,117.76,117.85,117.65,117.65,11190.0,109.7115,109.7953,109.609,109.609,11190.0
2020-12-28 14:15:00,117.7,117.8,117.66,117.7,6769.0,109.6556,109.7487,109.6183,109.6556,6769.0
2020-12-28 14:20:00,117.7,117.71,117.59,117.59,5418.0,109.6556,109.6649,109.5531,109.5531,5418.0
2020-12-28 14:25:00,117.61,117.75,117.57,117.73,8047.0,109.5717,109.7021,109.5344,109.6835,8047.0
2020-12-28 14:30:00,117.76,117.81,117.74,117.81,7422.0,109.7115,109.758,109.6928,109.758,7422.0
2020-12-28 14:35:00,117.81,117.87,117.8,117.87,8248.0,109.758,109.8139,109.7487,109.8139,8248.0
2020-12-28 14:40:00,117.93,117.97,117.89,117.94,7506.0,109.8698,109.9071,109.8326,109.8791,7506.0
2020-12-28 14:45:00,117.98,118.1,117.96,118.1,19310.0,109.9164,110.0282,109.8978,110.0282,19310.0
2020-12-28 14:50:00,118.12,118.16,118.08,118.15,9997.0,110.0468,110.0841,110.0096,110.0748,9997.0
2020-12-28 14:55:00,118.15,118.29,118.08,118.16,55792.0,110.0748,110.2052,110.0096,110.0841,55792.0
2020-12-28 15:00:00,118.12,118.17,117.93,118.04,9686.0,110.0468,110.0934,109.8698,109.9723,9686.0
2020-12-28 15:05:00,118.05,118.11,117.93,117.96,9015.0,109.9816,110.0375,109.8698,109.8978,9015.0
2020-12-28 15:10:00,117.95,118.01,117.95,118.0,3324.0,109.8885,109.9444,109.8885,109.935,3324.0
2020-12-28 15:15:00,118.0,118.0,117.88,117.91,5448.0,109.935,109.935,109.8232,109.8512,5448.0
2020-12-28 15:20:00,117.89,117.92,117.8,117.81,10972.0,109.8326,109.8605,109.7487,109.758,10972.0
2020-12-28 15:25:00,117.81,117.83,117.68,117.68,10121.0,109.758,109.7767,109.6369,109.6369,10121.0
2020-12-28 15:30:00,117.66,117.7,117.63,117.67,10756.0,109.6183,109.6556,109.5903,109.6276,10756.0
2020-12-28 15:35:00,117.68,117.77,117.67,117.7,16446.0,109.6369,109.7208,109.6276,109.6556,16446.0
2020-12-28 15:40:00,117.71,117.91,117.7,117.87,21367.0,109.6649,109.8512,109.6556,109.8139,21367.0
2020-12-28 15:45:00,117.9,117.98,117.86,117.98,26523.0,109.8419,109.9164,109.8046,109.9164,26523.0
2020-12-28 15:50:00,118.07,118.08,117.81,117.85,37019.0,110.0003,110.0096,109.758,109.7953,37019.0
2020-12-28 15:55:00,117.87,118.19,117.87,118.08,104800.0,109.8139,110.1121,109.8139,110.0096,104800.0
2020-12-29 09:30:00,118.5,118.74,118.15,118.73,33232.0,110.4009,110.6245,110.0748,110.6152,33232.0
2020-12-29 09:35:00,118.67,118.9,118.66,118.9,1715.0,110.5593,110.7735,110.5499,110.7735,1715.0
2020-12-29 09:40:00,118.83,118.83,118.53,118.67,3021.0,110.7083,110.7083,110.4288,110.5593,3021.0
2020-12-29 09:45:00,118.56,118.64,118.35,118.45,6911.0,110.4568,110.5313,110.2611,110.3543,6911.0
2020-12-29 09:50:00,118.41,118.43,118.03,118.14,13458.0,110.317,110.3357,109.963,110.0655,13458.0
2020-12-29 09:55:00,118.16,118.2,118.1,118.11,2596.0,110.0841,110.1214,110.0282,110.0375,2596.0
2020-12-29 10:00:00,118.14,118.34,118.05,118.06,13132.0,110.0655,110.2518,109.9816,109.9909,13132.0
2020-12-29 10:05:00,118.03,118.16,118.03,118.07,3141.0,109.963,110.0841,109.963,110.0003,3141.0
2020-12-29 10:10:00,118.08,118.36,118.03,118.28,2710.0,110.0096,110.2704,109.963,110.1959,2710.0
2020-12-29 10:15:00,118.36,118.42,118.22,118.22,4008.0,110.2704,110.3263,110.14,110.14,4008.0
2020-12-29 10:20:00,118.22,118.29,118.15,118.22,2679.0,110.14,110.2052,110.0748,110.14,2679.0
2020-12-29 10:25:00,118.22,118.38,118.17,118.26,3344.0,110.14,110.2891,110.0934,110.1773,3344.0
2020-12-29 10:30:00,118.26,118.26,118.04,118.17,4795.0,110.1773,110.1773,109.9723,110.0934,4795.0
2020-12-29 10:35:00,118.1,118.14,117.99,118.1,2751.0,110.0282,110.0655,109.9257,110.0282,2751.0
2020-12-29 10:40:00,118.07,118.11,117.94,118.01,3989.0,110.0003,110.0375,109.8791,109.9444,3989.0
2020-12-29 10:45:00,117.91,118.08,117.91,117.94,3149.0,109.8512,110.0096,109.8512,109.8791,3149.0
2020-12-29 10:50:00,117.95,117.95,117.83,117.92,4921.0,109.8885,109.8885,109.7767,109.8605,4921.0
2020-12-29 10:55:00,117.9,117.92,117.69,117.77,5127.0,109.8419,109.8605,109.6462,109.7208,5127.0
2020-12-29 11:00:00,117.8,117.8,117.51,117.7,5932.0,109.7487,109.7487,109.4785,109.6556,5932.0
2020-12-29 11:05:00,117.7,117.76,117.63,117.75,4917.0,109.6556,109.7115,109.5903,109.7021,4917.0
2020-12-29 11:10:00,117.75,117.77,117.58,117.58,1900.0,109.7021,109.7208,109.5438,109.5438,1900.0
2020-12-29 11:15:00,117.66,117.81,117.56,117.81,3163.0,109.6183,109.758,109.5251,109.758,3163.0
2020-12-29 11:20:00,117.74,117.95,117.74,117.86,2667.0,109.6928,109.8885,109.6928,109.8046,2667.0
2020-12-29 11:25:00,117.91,117.98,117.75,117.75,4173.0,109.8512,109.9164,109.7021,109.7021,4173.0
2020-12-29 11:30:00,117.78,117.88,117.68,117.71,5472.0,109.7301,109.8232,109.6369,109.6649,5472.0
2020-12-29 11:35:00,117.7,117.81,117.68,117.7,5239.0,109.6556,109.758,109.6369,109.6556,5239.0
2020-12-29 11:40:00,117.69,117.8,117.61,117.76,4826.0,109.6462,109.7487,109.5717,109.7115,4826.0
2020-12-29 11:45:00,117.72,117.74,117.48,117.65,4662.0,109.6742,109.6928,109.4506,109.609,4662.0
2020-12-29 11:50:00,117.66,117.66,117.47,117.49,2825.0,109.6183,109.6183,109.4413,109.4599,2825.0
2020-12-29 11:55:00,117.51,117.61,117.48,117.53,3183.0,109.4785,109.5717,109.4506,109.4972,3183.0
2020-12-29 12:00:00,117.53,117.62,117.45,117.56,2964.0,109.4972,109.581,109.4226,109.5251,2964.0
2020-12-29 12:05:00,117.56,117.7,117.55,117.64,4228.0,109.5251,109.6556,109.5158,109.5997,4228.0
2020-12-29 12:10:00,117.7,117.7,117.57,117.61,4248.0,109.6556,109.6556,109.5344,109.5717,4248.0
2020-12-29 12:15:00,117.65,117.77,117.62,117.71,4716.0,109.609,109.7208,109.581,109.6649,4716.0
2020-12-29 12:20:00,117.7,117.7,117.53,117.54,1991.0,109.6556,109.6556,109.4972,109.5065,1991.0
2020-12-29 12:25:00,117.54,117.59,117.5,117.54,3530.0,109.5065,109.5531,109.4692,109.5065,3530.0
2020-12-29 12:30:00,117.47,117.47,117.31,117.31,4010.0,109.4413,109.4413,109.2922,109.2922,4010.0
2020-12-29 12:35:00,117.36,117.36,117.15,117.24,6411.0,109.3388,109.3388,109.1431,109.227,6411.0
2020-12-29 12:40:00,117.26,117.37,117.26,117.35,2235.0,109.2456,109.3481,109.2456,109.3295,2235.0
2020-12-29 12:45:00,117.31,117.32,117.16,117.17,4965.0,109.2922,109.3015,109.1525,109.1618,4965.0
2020-12-29 12:50:00,117.14,117.16,116.95,116.95,6199.0,109.1338,109.1525,108.9568,108.9568,6199.0
2020-12-29 12:55:00,116.96,117.22,116.93,117.22,5488.0,108.9661,109.2084,108.9382,109.2084,5488.0
2020-12-29 13:00:00,117.2,117.2,116.96,116.97,5526.0,109.1897,109.1897,108.9661,108.9754,5526.0
2020-12-29 13:05:00,116.97,116.99,116.94,116.97,4280.0,108.9754,108.9941,108.9475,108.9754,4280.0
2020-12-29 13:10:00,116.94,117.01,116.89,116.99,6109.0,108.9475,109.0127,108.9009,108.9941,6109.0
2020-12-29 13:15:00,116.97,117.01,116.94,117.0,3625.0,108.9754,109.0127,108.9475,109.0034,3625.0
2020-12-29 13:20:00,116.98,117.13,116.96,117.07,4674.0,108.9848,109.1245,108.9661,109.0686,4674.0
2020-12-29 13:25:00,117.09,117.12,116.92,116.92,4041.0,109.0872,109.1152,108.9289,108.9289,4041.0
2020-12-29 13:30:00,116.9,116.99,116.85,116.94,8147.0,108.9102,108.9941,108.8636,108.9475,8147.0
2020-12-29 13:35:00,116.91,116.91,116.81,116.83,6534.0,108.9195,108.9195,108.8264,108.845,6534.0
2020-12-29 13:40:00,116.81,116.81,116.74,116.74,2994.0,108.8264,108.8264,108.7612,108.7612,2994.0
2020-12-29 13:45:00,116.71,116.81,116.65,116.8,4927.0,108.7332,108.8264,108.6773,108.8171,4927.0
2020-12-29 13:50:00,116.8,116.87,116.78,116.84,5243.0,108.8171,108.8823,108.7984,108.8543,5243.0
2020-12-29 13:55:00,116.83,116.88,116.74,116.74,4550.0,108.845,108.8916,108.7612,108.7612,4550.0
2020-12-29 14:00:00,116.76,116.77,116.67,116.67,4606.0,108.7798,108.7891,108.6959,108.6959,4606.0
2020-12-29 14:05:00,116.71,116.76,116.59,116.6,6099.0,108.7332,108.7798,108.6214,108.6307,6099.0
2020-12-29 14:10:00,116.61,116.61,116.53,116.54,6190.0,108.6401,108.6401,108.5655,108.5748,6190.0
2020-12-29 14:15:00,116.53,116.65,116.53,116.6,3476.0,108.5655,108.6773,108.5655,108.6307,3476.0
2020-12-29 14:20:00,116.61,116.82,116.6,116.78,3688.0,108.6401,108.8357,108.6307,108.7984,3688.0
2020-12-29 14:25:00,116.77,116.77,116.64,116.64,2812.0,108.7891,108.7891,108.668,108.668,2812.0
2020-12-29 14:30:00,116.66,116.72,116.55,116.59,5551.0,108.6866,108.7425,108.5842,108.6214,5551.0
2020-12-29 14:35:00,116.61,116.75,116.58,116.69,3934.0,108.6401,108.7705,108.6121,108.7146,3934.0
2020-12-29 14:40:00,116.67,116.71,116.6,116.62,3873.0,108.6959,108.7332,108.6307,108.6494,3873.0
2020-12-29 14:45:00,116.61,116.68,116.58,116.67,3413.0,108.6401,108.7053,108.6121,108.6959,3413.0
2020-12-29 14:50:00,116.71,116.82,116.69,116.71,5022.0,108.7332,108.8357,108.7146,108.7332,5022.0
2020-12-29 14:55:00,116.68,116.74,116.65,116.68,5001.0,108.7053,108.7612,108.6773,108.7053,5001.0
2020-12-29 15:00:00,116.66,116.81,116.66,116.77,3803.0,108.6866,108.8264,108.6866,108.7891,3803.0
2020-12-29 15:05:00,116.75,116.76,116.69,116.75,2733.0,108.7705,108.7798,108.7146,108.7705,2733.0
2020-12-29 15:10:00,116.78,116.9,116.78,116.84,3380.0,108.7984,108.9102,108.7984,108.8543,3380.0
2020-12-29 15:15:00,116.86,116.95,116.83,116.84,9525.0,108.873,108.9568,108.845,108.8543,9525.0
2020-12-29 15:20:00,116.84,116.97,116.84,116.95,3985.0,108.8543,108.9754,108.8543,108.9568,3985.0
2020-12-29 15:25:00,116.97,116.98,116.93,116.97,2387.0,108.9754,108.9848,108.9382,108.9754,2387.0
2020-12-29 15:30:00,116.98,117.0,116.92,116.96,5464.0,108.9848,109.0034,108.9289,108.9661,5464.0
2020-12-29 15:35:00,116.97,116.99,116.87,116.93,8367.0,108.9754,108.9941,108.8823,108.9382,8367.0
2020-12-29 15:40:00,116.92,116.98,116.86,116.87,6358.0,108.9289,108.9848,108.873,108.8823,6358.0
2020-12-29 15:45:00,116.88,116.94,116.83,116.94,12251.0,108.8916,108.9475,108.845,108.9475,12251.0
2020-12-29 15:50:00,116.99,117.06,116.86,116.87,13943.0,108.9941,109.0593,108.873,108.8823,13943.0
2020-12-29 15:55:00,116.88,116.91,116.7,116.79,52493.0,108.8916,108.9195,108.7239,108.8077,52493.0
2020-12-30 09:30:00,116.87,117.36,116.87,117.33,17373.0,108.8823,109.3388,108.8823,109.3108,17373.0
2020-12-30 09:35:00,117.33,117.33,117.16,117.3,2251.0,109.3108,109.3108,109.1525,109.2829,2251.0
2020-12-30 09:40:00,117.29,117.4,117.26,117.3,1100.0,109.2736,109.3761,109.2456,109.2829,1100.0
2020-12-30 09:45:00,117.26,117.35,117.2,117.32,2457.0,109.2456,109.3295,109.1897,109.3015,2457.0
2020-12-30 09:50:00,117.31,117.38,117.16,117.38,2353.0,109.2922,109.3574,109.1525,109.3574,2353.0
2020-12-30 09:55:00,117.26,117.36,117.15,117.15,1624.0,109.2456,109.3388,109.1431,109.1431,1624.0
2020-12-30 10:00:00,117.24,117.46,117.21,117.25,6505.0,109.227,109.432,109.199,109.2363,6505.0
2020-12-30 10:05:00,117.26,117.36,117.09,117.09,5099.0,109.2456,109.3388,109.0872,109.0872,5099.0
2020-12-30 10:10:00,117.16,117.16,117.06,117.06,1757.0,109.1525,109.1525,109.0593,109.0593,1757.0
2020-12-30 10:15:00,117.06,117.11,117.03,117.04,1913.0,109.0593,109.1059,109.0313,109.0407,1913.0
2020-12-30 10:20:00,117.01,117.04,116.93,116.98,2223.0,109.0127,109.0407,108.9382,108.9848,2223.0
2020-12-30 10:25:00,116.98,117.1,116.98,117.04,1804.0,108.9848,109.0966,108.9848,109.0407,1804.0
2020-12-30 10:30:00,117.1,117.3,117.1,117.23,1792.0,109.0966,109.2829,109.0966,109.2177,1792.0
2020-12-30 10:35:00,117.28,117.28,117.06,117.06,1970.0,109.2643,109.2643,109.0593,109.0593,1970.0
2020-12-30 10:40:00,117.06,117.19,117.06,117.13,2710.0,109.0593,109.1804,109.0593,109.1245,2710.0
2020-12-30 10:45:00,116.99,117.17,116.99,117.16,3238.0,108.9941,109.1618,108.9941,109.1525,3238.0
2020-12-30 10:50:00,117.09,117.11,116.96,117.03,4107.0,109.0872,109.1059,108.9661,109.0313,4107.0
2020-12-30 10:55:00,117.0,117.0,116.86,116.92,2741.0,109.0034,109.0034,108.873,108.9289,2741.0
2020-12-30 11:00:00,116.92,116.97,116.86,116.96,3807.0,108.9289,108.9754,108.873,108.9661,3807.0
2020-12-30 11:05:00,116.95,116.99,116.91,116.99,1683.0,108.9568,108.9941,108.9195,108.9941,1683.0
2020-12-30 11:10:00,116.98,116.98,116.86,116.96,4203.0,108.9848,108.9848,108.873,108.9661,4203.0
2020-12-30 11:15:00,116.9,116.95,116.89,116.91,1792.0,108.9102,108.9568,108.9009,108.9195,1792.0
2020-12-30 11:20:00,116.89,116.98,116.88,116.96,3470.0,108.9009,108.9848,108.8916,108.9661,3470.0
2020-12-30 11:25:00,116.9,116.94,116.84,116.84,2661.0,108.9102,108.9475,108.8543,108.8543,2661.0
2020-12-30 11:30:00,116.84,116.86,116.74,116.79,1637.0,108.8543,108.873,108.7612,108.8077,1637.0
2020-12-30 11:35:00,116.79,116.82,116.68,116.71,1906.0,108.8077,108.8357,108.7053,108.7332,1906.0
2020-12-30 11:40:00,116.7,116.76,116.66,116.76,2712.0,108.7239,108.7798,108.6866,108.7798,2712.0
2020-12-30 11:45:00,116.78,116.79,116.74,116.78,2812.0,108.7984,108.8077,108.7612,108.7984,2812.0
2020-12-30 11:50:00,116.81,116.85,116.71,116.73,4427.0,108.8264,108.8636,108.7332,108.7518,4427.0
2020-12-30 11:55:00,116.72,116.77,116.71,116.73,3341.0,108.7425,108.7891,108.7332,108.7518,3341.0
2020-12-30 12:00:00,116.72,116.85,116.71,116.85,5793.0,108.7425,108.8636,108.7332,108.8636,5793.0
2020-12-30 12:05:00,116.89,116.89,116.83,116.84,2518.0,108.9009,108.9009,108.845,108.8543,2518.0
2020-12-30 12:10:00,116.87,117.0,116.84,116.96,7121.0,108.8823,109.0034,108.8543,108.9661,7121.0
2020-12-30 12:15:00,116.96,117.11,116.95,117.1,4724.0,108.9661,109.1059,108.9568,109.0966,4724.0
2020-12-30 12:20:00,117.09,117.1,117.01,117.01,3647.0,109.0872,109.0966,109.0127,109.0127,3647.0
2020-12-30 12:25:00,117.03,117.11,117.03,117.11,2100.0,109.0313,109.1059,109.0313,109.1059,2100.0
2020-12-30 12:30:00,117.1,117.1,117.0,117.04,3455.0,109.0966,109.0966,109.0034,109.0407,3455.0
2020-12-30 12:35:00,117.04,117.04,116.96,116.97,2943.0,109.0407,109.0407,108.9661,108.9754,2943.0
2020-12-30 12:40:00,117.0,117.01,116.94,116.94,3006.0,109.0034,109.0127,108.9475,108.9475,3006.0
2020-12-30 12:45:00,116.94,116.97,116.86,116.88,5060.0,108.9475,108.9754,108.873,108.8916,5060.0
2020-12-30 12:50:00,116.89,116.89,116.78,116.84,5026.0,108.9009,108.9009,108.7984,108.8543,5026.0
2020-12-30 12:55:00,116.82,116.88,116.81,116.88,2076.0,108.8357,108.8916,108.8264,108.8916,2076.0
2020-12-30 13:00:00,116.88,117.0,116.88,117.0,3374.0,108.8916,109.0034,108.8916,109.0034,3374.0
2020-12-30 13:05:00,117.01,117.1,116.97,117.1,13557.0,109.0127,109.0966,108.9754,109.0966,13557.0
2020-12-30 13:10:00,117.1,117.12,117.06,117.07,4444.0,109.0966,109.1152,109.0593,109.0686,4444.0
2020-12-30 13:15:00,117.08,117.09,116.94,116.95,2555.0,109.0779,109.0872,108.9475,108.9568,2555.0
2020-12-30 13:20:00,116.96,116.97,116.84,116.86,4262.0,108.9661,108.9754,108.8543,108.873,4262.0
2020-12-30 13:25:00,116.86,116.86,116.78,116.78,2725.0,108.873,108.873,108.7984,108.7984,2725.0
2020-12-30 13:30:00,116.75,116.79,116.68,116.69,2424.0,108.7705,108.8077,108.7053,108.7146,2424.0
2020-12-30 13:35:00,116.7,116.73,116.62,116.65,7633.0,108.7239,108.7518,108.6494,108.6773,7633.0
2020-12-30 13:40:00,116.62,116.64,116.56,116.64,6283.0,108.6494,108.668,108.5935,108.668,6283.0
2020-12-30 13:45:00,116.74,116.77,116.69,116.72,3863.0,108.7612,108.7891,108.7146,108.7425,3863.0
2020-12-30 13:50:00,116.69,116.77,116.67,116.7,8371.0,108.7146,108.7891,108.6959,108.7239,8371.0
2020-12-30 13:55:00,116.68,116.72,116.64,116.67,5174.0,108.7053,108.7425,108.668,108.6959,5174.0
2020-12-30 14:00:00,116.71,116.78,116.7,116.73,1975.0,108.7332,108.7984,108.7239,108.7518,1975.0
2020-12-30 14:05:00,116.71,116.73,116.64,116.65,4956.0,108.7332,108.7518,108.668,108.6773,4956.0
2020-12-30 14:10:00,116.69,116.72,116.64,116.7,3315.0,108.7146,108.7425,108.668,108.7239,3315.0
2020-12-30 14:15:00,116.71,116.71,116.62,116.69,3424.0,108.7332,108.7332,108.6494,108.7146,3424.0
2020-12-30 14:20:00,116.72,116.72,116.65,116.68,4106.0,108.7425,108.7425,108.6773,108.7053,4106.0
2020-12-30 14:25:00,116.67,116.68,116.63,116.67,13349.0,108.6959,108.7053,108.6587,108.6959,13349.0
2020-12-30 14:30:00,116.66,116.67,116.51,116.53,11032.0,108.6866,108.6959,108.5469,108.5655,11032.0
2020-12-30 14:35:00,116.51,116.54,116.46,116.5,3812.0,108.5469,108.5748,108.5003,108.5376,3812.0
2020-12-30 14:40:00,116.52,116.57,116.5,116.5,2146.0,108.5562,108.6028,108.5376,108.5376,2146.0
2020-12-30 14:45:00,116.52,116.61,116.52,116.58,2228.0,108.5562,108.6401,108.5562,108.6121,2228.0
2020-12-30 14:50:00,116.6,116.64,116.59,116.6,2463.0,108.6307,108.668,108.6214,108.6307,2463.0
2020-12-30 14:55:00,116.56,116.58,116.53,116.57,3215.0,108.5935,108.6121,108.5655,108.6028,3215.0
2020-12-30 15:00:00,116.56,116.61,116.52,116.59,4007.0,108.5935,108.6401,108.5562,108.6214,4007.0
2020-12-30 15:05:00,116.59,116.65,116.58,116.62,2300.0,108.6214,108.6773,108.6121,108.6494,2300.0
2020-12-30 15:10:00,116.64,116.73,116.62,116.72,3016.0,108.668,108.7518,108.6494,108.7425,3016.0
2020-12-30 15:15:00,116.73,116.74,116.66,116.67,2365.0,108.7518,108.7612,108.6866,108.6959,2365.0
2020-12-30 15:20:00,116.67,116.68,116.61,116.64,8504.0,108.6959,108.7053,108.6401,108.668,8504.0
2020-12-30 15:25:00,116.65,116.66,116.55,116.63,4695.0,108.6773,108.6866,108.5842,108.6587,4695.0
2020-12-30 15:30:00,116.63,116.75,116.62,116.75,6753.0,108.6587,108.7705,108.6494,108.7705,6753.0
2020-12-30 15:35:00,116.77,116.81,116.74,116.8,4406.0,108.7891,108.8264,108.7612,108.8171,4406.0
2020-12-30 15:40:00,116.79,116.87,116.79,116.79,6199.0,108.8077,108.8823,108.8077,108.8077,6199.0
2020-12-30 15:45:00,116.79,116.83,116.74,116.74,9503.0,108.8077,108.845,108.7612,108.7612,9503.0
2020-12-30 15:50:00,116.76,117.0,116.76,116.9,14878.0,108.7798,109.0034,108.7798,108.9102,14878.0
2020-12-30 15:55:00,116.89,117.03,116.77,116.82,45945.0,108.9009,109.0313,108.7891,108.8357,45945.0
2020-12-31 09:30:00,116.64,116.93,116.55,116.93,13664.0,108.668,108.9382,108.5842,108.9382,13664.0
2020-12-31 09:35:00,116.92,116.93,116.5,116.57,4837.0,108.9289,108.9382,108.5376,108.6028,4837.0
2020-12-31 09:40:00,116.48,116.75,116.48,116.7,2523.0,108.5189,108.7705,108.5189,108.7239,2523.0
2020-12-31 09:45:00,116.73,116.73,116.58,116.69,3299.0,108.7518,108.7518,108.6121,108.7146,3299.0
2020-12-31 09:50:00,116.68,116.81,116.63,116.63,3241.0,108.7053,108.8264,108.6587,108.6587,3241.0
2020-12-31 09:55:00,116.7,116.87,116.7,116.84,1878.0,108.7239,108.8823,108.7239,108.8543,1878.0
2020-12-31 10:00:00,116.89,117.05,116.86,116.97,4372.0,108.9009,109.05,108.873,108.9754,4372.0
2020-12-31 10:05:00,116.9,116.99,116.9,116.99,1618.0,108.9102,108.9941,108.9102,108.9941,1618.0
2020-12-31 10:10:00,116.95,117.08,116.91,117.04,39156.0,108.9568,109.0779,108.9195,109.0407,39156.0
2020-12-31 10:15:00,117.03,117.07,116.95,116.97,2711.0,109.0313,109.0686,108.9568,108.9754,2711.0
2020-12-31 10:20:00,117.0,117.07,116.92,116.93,3169.0,109.0034,109.0686,108.9289,108.9382,3169.0
2020-12-31 10:25:00,116.92,116.92,116.86,116.86,2559.0,108.9289,108.9289,108.873,108.873,2559.0
2020-12-31 10:30:00,116.82,116.96,116.82,116.89,2371.0,108.8357,108.9661,108.8357,108.9009,2371.0
2020-12-31 10:35:00,116.84,116.9,116.84,116.87,2688.0,108.8543,108.9102,108.8543,108.8823,2688.0
2020-12-31 10:40:00,116.84,116.89,116.78,116.89,3471.0,108.8543,108.9009,108.7984,108.9009,3471.0
2020-12-31 10:45:00,116.89,116.9,116.75,116.75,1258.0,108.9009,108.9102,108.7705,108.7705,1258.0
2020-12-31 10:50:00,116.75,116.83,116.69,116.69,4089.0,108.7705,108.845,108.7146,108.7146,4089.0
2020-12-31 10:55:00,116.65,116.73,116.61,116.73,3393.0,108.6773,108.7518,108.6401,108.7518,3393.0
2020-12-31 11:00:00,116.72,116.82,116.7,116.82,3121.0,108.7425,108.8357,108.7239,108.8357,3121.0
2020-12-31 11:05:00,116.8,116.87,116.79,116.87,2709.0,108.8171,108.8823,108.8077,108.8823,2709.0
2020-12-31 11:10:00,116.84,116.97,116.84,116.97,11218.0,108.8543,108.9754,108.8543,108.9754,11218.0
2020-12-31 11:15:00,116.98,117.03,116.93,117.03,2890.0,108.9848,109.0313,108.9382,109.0313,2890.0
2020-12-31 11:20:00,116.97,116.97,116.89,116.92,2810.0,108.9754,108.9754,108.9009,108.9289,2810.0
2020-12-31 11:25:00,116.93,116.95,116.87,116.95,3358.0,108.9382,108.9568,108.8823,108.9568,3358.0
2020-12-31 11:30:00,116.83,116.93,116.83,116.93,2787.0,108.845,108.9382,108.845,108.9382,2787.0
2020-12-31 11:35:00,116.96,116.99,116.88,116.91,3199.0,108.9661,108.9941,108.8916,108.9195,3199.0
2020-12-31 11:40:00,116.93,116.96,116.89,116.91,2609.0,108.9382,108.9661,108.9009,108.9195,2609.0
2020-12-31 11:45:00,116.94,116.97,116.88,116.89,1926.0,108.9475,108.9754,108.8916,108.9009,1926.0
2020-12-31 11:50:00,116.88,117.07,116.88,117.02,5206.0,108.8916,109.0686,108.8916,109.022,5206.0
2020-12-31 11:55:00,117.03,117.05,116.97,117.04,2523.0,109.0313,109.05,108.9754,109.0407,2523.0
2020-12-31 12:00:00,117.08,117.15,117.04,117.13,6822.0,109.0779,109.1431,109.0407,109.1245,6822.0
2020-12-31 12:05:00,117.14,117.17,117.08,117.15,5438.0,109.1338,109.1618,109.0779,109.1431,5438.0
2020-12-31 12:10:00,117.11,117.14,117.06,117.08,2612.0,109.1059,109.1338,109.0593,109.0779,2612.0
2020-12-31 12:15:00,117.1,117.12,117.04,117.07,4383.0,109.0966,109.1152,109.0407,109.0686,4383.0
2020-12-31 12:20:00,117.06,117.09,117.02,117.04,1811.0,109.0593,109.0872,109.022,109.0407,1811.0
2020-12-31 12:25:00,117.04,117.06,117.01,117.03,3684.0,109.0407,109.0593,109.0127,109.0313,3684.0
2020-12-31 12:30:00,117.01,117.19,117.01,117.16,3613.0,109.0127,109.1804,109.0127,109.1525,3613.0
2020-12-31 12:35:00,117.19,117.32,117.19,117.29,4965.0,109.1804,109.3015,109.1804,109.2736,4965.0
2020-12-31 12:40:00,117.29,117.37,117.22,117.34,4425.0,109.2736,109.3481,109.2084,109.3202,4425.0
2020-12-31 12:45:00,117.34,117.43,117.29,117.35,3550.0,109.3202,109.404,109.2736,109.3295,3550.0
2020-12-31 12:50:00,117.38,117.42,117.33,117.35,2324.0,109.3574,109.3947,109.3108,109.3295,2324.0
2020-12-31 12:55:00,117.38,117.43,117.33,117.36,2739.0,109.3574,109.404,109.3108,109.3388,2739.0
2020-12-31 13:00:00,117.4,117.43,117.33,117.35,3040.0,109.3761,109.404,109.3108,109.3295,3040.0
2020-12-31 13:05:00,117.39,117.42,117.25,117.25,3608.0,109.3667,109.3947,109.2363,109.2363,3608.0
2020-12-31 13:10:00,117.25,117.37,117.25,117.34,3539.0,109.2363,109.3481,109.2363,109.3202,3539.0
2020-12-31 13:15:00,117.34,117.39,117.32,117.32,2235.0,109.3202,109.3667,109.3015,109.3015,2235.0
2020-12-31 13:20:00,117.34,117.34,117.28,117.29,1751.0,109.3202,109.3202,109.2643,109.2736,1751.0
2020-12-31 13:25:00,117.26,117.29,117.13,117.13,3077.0,109.2456,109.2736,109.1245,109.1245,3077.0
2020-12-31 13:30:00,117.17,117.2,117.11,117.18,3964.0,109.1618,109.1897,109.1059,109.1711,3964.0
2020-12-31 13:35:00,117.2,117.21,117.15,117.18,5604.0,109.1897,109.199,109.1431,109.1711,5604.0
2020-12-31 13:40:00,117.15,117.18,117.12,117.13,2388.0,109.1431,109.1711,109.1152,109.1245,2388.0
2020-12-31 13:45:00,117.15,117.2,117.13,117.18,1571.0,109.1431,109.1897,109.1245,109.1711,1571.0
2020-12-31 13:50:00,117.19,117.19,117.1,117.15,4125.0,109.1804,109.1804,109.0966,109.1431,4125.0
2020-12-31 13:55:00,117.11,117.27,117.11,117.23,6374.0,109.1059,109.2549,109.1059,109.2177,6374.0
2020-12-31 14:00:00,117.26,117.4,117.26,117.33,3473.0,109.2456,109.3761,109.2456,109.3108,3473.0
2020-12-31 14:05:00,117.31,117.35,117.22,117.3,4492.0,109.2922,109.3295,109.2084,109.2829,4492.0
2020-12-31 14:10:00,117.36,117.47,117.32,117.34,3500.0,109.3388,109.4413,109.3015,109.3202,3500.0
2020-12-31 14:15:00,117.39,117.6,117.38,117.5,7289.0,109.3667,109.5624,109.3574,109.4692,7289.0
2020-12-31 14:20:00,117.47,117.54,117.41,117.41,5430.0,109.4413,109.5065,109.3854,109.3854,5430.0
2020-12-31 14:25:00,117.42,117.53,117.4,117.47,6476.0,109.3947,109.4972,109.3761,109.4413,6476.0
2020-12-31 14:30:00,117.5,117.53,117.33,117.53,6436.0,109.4692,109.4972,109.3108,109.4972,6436.0
2020-12-31 14:35:00,117.47,117.52,117.45,117.52,5051.0,109.4413,109.4879,109.4226,109.4879,5051.0
2020-12-31 14:40:00,117.46,117.55,117.46,117.54,6652.0,109.432,109.5158,109.432,109.5065,6652.0
2020-12-31 14:45:00,117.54,117.54,117.41,117.41,3950.0,109.5065,109.5065,109.3854,109.3854,3950.0
2020-12-31 14:50:00,117.4,117.52,117.4,117.49,6206.0,109.3761,109.4879,109.3761,109.4599,6206.0
2020-12-31 14:55:00,117.47,117.56,117.46,117.56,3719.0,109.4413,109.5251,109.432,109.5251,3719.0
2020-12-31 15:00:00,117.56,117.67,117.56,117.56,5770.0,109.5251,109.6276,109.5251,109.5251,5770.0
2020-12-31 15:05:00,117.57,117.73,117.56,117.72,4621.0,109.5344,109.6835,109.5251,109.6742,4621.0
2020-12-31 15:10:00,117.68,117.8,117.65,117.76,4680.0,109.6369,109.7487,109.609,109.7115,4680.0
2020-12-31 15:15:00,117.72,117.84,117.72,117.78,3801.0,109.6742,109.786,109.6742,109.7301,3801.0
2020-12-31 15:20:00,117.77,117.77,117.7,117.74,4038.0,109.7208,109.7208,109.6556,109.6928,4038.0
2020-12-31 15:25:00,117.68,117.76,117.66,117.7,4926.0,109.6369,109.7115,109.6183,109.6556,4926.0
2020-12-31 15:30:00,117.71,117.81,117.67,117.81,6745.0,109.6649,109.758,109.6276,109.758,6745.0
2020-12-31 15:35:00,117.81,117.82,117.61,117.61,9775.0,109.758,109.7674,109.5717,109.5717,9775.0
2020-12-31 15:40:00,117.59,117.62,117.51,117.62,8085.0,109.5531,109.581,109.4785,109.581,8085.0
2020-12-31 15:45:00,117.58,117.81,117.55,117.74,21810.0,109.5438,109.758,109.5158,109.6928,21810.0
2020-12-31 15:50:00,117.76,118.02,117.75,117.93,31492.0,109.7115,109.9537,109.7021,109.8698,31492.0
2020-12-31 15:55:00,117.94,118.06,117.82,117.92,53929.0,109.8791,109.9909,109.7674,109.8605,53929.0
2021-01-04 09:30:00,118.0,118.07,117.29,117.29,40207.0,109.935,110.0003,109.2736,109.2736,40207.0
2021-01-04 09:35:00,117.2,117.58,117.11,117.45,6420.0,109.1897,109.5438,109.1059,109.4226,6420.0
2021-01-04 09:40:00,117.28,117.36,116.92,117.24,4191.0,109.2643,109.3388,108.9289,109.227,4191.0
2021-01-04 09:45:00,117.19,117.3,117.16,117.17,4925.0,109.1804,109.2829,109.1525,109.1618,4925.0
2021-01-04 09:50:00,117.09,117.22,116.71,116.86,7191.0,109.0872,109.2084,108.7332,108.873,7191.0
2021-01-04 09:55:00,116.81,116.96,116.72,116.86,8869.0,108.8264,108.9661,108.7425,108.873,8869.0
2021-01-04 10:00:00,116.92,117.07,116.88,116.94,5096.0,108.9289,109.0686,108.8916,108.9475,5096.0
2021-01-04 10:05:00,116.88,116.95,116.75,116.79,8329.0,108.8916,108.9568,108.7705,108.8077,8329.0
2021-01-04 10:10:00,116.78,117.0,116.67,116.99,5908.0,108.7984,109.0034,108.6959,108.9941,5908.0
2021-01-04 10:15:00,117.04,117.09,116.9,116.94,9472.0,109.0407,109.0872,108.9102,108.9475,9472.0
2021-01-04 10:20:00,116.92,117.07,116.83,116.84,7946.0,108.9289,109.0686,108.845,108.8543,7946.0
2021-01-04 10:25:00,116.84,117.0,116.8,117.0,8749.0,108.8543,109.0034,108.8171,109.0034,8749.0
2021-01-04 10:30:00,117.03,117.03,116.69,116.76,18865.0,109.0313,109.0313,108.7146,108.7798,18865.0
2021-01-04 10:35:00,116.75,116.75,116.49,116.51,7938.0,108.7705,108.7705,108.5283,108.5469,7938.0
2021-01-04 10:40:00,116.5,116.64,116.38,116.54,11945.0,108.5376,108.668,108.4258,108.5748,11945.0
2021-01-04 10:45:00,116.55,116.55,116.29,116.29,8564.0,108.5842,108.5842,108.3419,108.3419,8564.0
2021-01-04 10:50:00,116.32,116.33,115.8,115.92,11512.0,108.3699,108.3792,107.8854,107.9972,11512.0
2021-01-04 10:55:00,115.91,115.91,115.62,115.79,9614.0,107.9879,107.9879,107.7177,107.8761,9614.0
2021-01-04 11:00:00,115.75,115.96,115.48,115.59,13516.0,107.8388,108.0345,107.5873,107.6898,13516.0
2021-01-04 11:05:00,115.65,115.66,115.12,115.22,15910.0,107.7457,107.755,107.2519,107.3451,15910.0
2021-01-04 11:10:00,115.24,115.66,115.15,115.6,10872.0,107.3637,107.755,107.2798,107.6991,10872.0
2021-01-04 11:15:00,115.57,115.76,115.53,115.76,7227.0,107.6711,107.8481,107.6339,107.8481,7227.0
2021-01-04 11:20:00,115.79,115.79,115.57,115.63,7861.0,107.8761,107.8761,107.6711,107.727,7861.0
2021-01-04 11:25:00,115.65,115.72,115.5,115.55,20987.0,107.7457,107.8109,107.6059,107.6525,20987.0
2021-01-04 11:30:00,115.55,115.71,115.5,115.58,18941.0,107.6525,107.8016,107.6059,107.6804,18941.0
2021-01-04 11:35:00,115.61,115.64,115.5,115.61,10262.0,107.7084,107.7363,107.6059,107.7084,10262.0
2021-01-04 11:40:00,115.5,115.61,115.4,115.5,10582.0,107.6059,107.7084,107.5127,107.6059,10582.0
2021-01-04 11:45:00,115.5,115.53,115.32,115.41,12274.0,107.6059,107.6339,107.4382,107.5221,12274.0
2021-01-04 11:50:00,115.44,115.5,115.1,115.1,9307.0,107.55,107.6059,107.2333,107.2333,9307.0
2021-01-04 11:55:00,115.16,115.18,115.01,115.14,11598.0,107.2892,107.3078,107.1494,107.2705,11598.0
2021-01-04 12:00:00,115.17,115.34,115.11,115.25,7331.0,107.2985,107.4569,107.2426,107.373,7331.0
2021-01-04 12:05:00,115.23,115.32,115.16,115.19,4136.0,107.3544,107.4382,107.2892,107.3171,4136.0
2021-01-04 12:10:00,115.14,115.19,114.85,114.85,14701.0,107.2705,107.3171,107.0003,107.0003,14701.0
2021-01-04 12:15:00,114.88,115.14,114.72,115.14,6068.0,107.0283,107.2705,106.8792,107.2705,6068.0
2021-01-04 12:20:00,115.15,115.26,115.08,115.15,5640.0,107.2798,107.3823,107.2146,107.2798,5640.0
2021-01-04 12:25:00,115.15,115.29,115.08,115.26,3752.0,107.2798,107.4103,107.2146,107.3823,3752.0
2021-01-04 12:30:00,115.22,115.24,115.01,115.09,6454.0,107.3451,107.3637,107.1494,107.2239,6454.0
2021-01-04 12:35:00,115.08,115.08,114.85,114.88,5091.0,107.2146,107.2146,107.0003,107.0283,5091.0
2021-01-04 12:40:00,114.9,114.96,114.79,114.96,3477.0,107.0469,107.1028,106.9444,107.1028,3477.0
2021-01-04 12:45:00,114.9,114.96,114.84,114.89,8038.0,107.0469,107.1028,106.991,107.0376,8038.0
2021-01-04 12:50:00,114.85,114.97,114.81,114.9,5750.0,107.0003,107.1121,106.9631,107.0469,5750.0
2021-01-04 12:55:00,114.96,114.96,114.8,114.94,3855.0,107.1028,107.1028,106.9538,107.0842,3855.0
2021-01-04 13:00:00,114.87,114.91,114.78,114.84,3630.0,107.019,107.0562,106.9351,106.991,3630.0
2021-01-04 13:05:00,114.83,114.84,114.72,114.84,4529.0,106.9817,106.991,106.8792,106.991,4529.0
2021-01-04 13:10:00,114.81,114.86,114.63,114.7,9223.0,106.9631,107.0097,106.7954,106.8606,9223.0
2021-01-04 13:15:00,114.67,114.89,114.67,114.89,4120.0,106.8326,107.0376,106.8326,107.0376,4120.0
2021-01-04 13:20:00,114.88,114.88,114.75,114.79,8891.0,107.0283,107.0283,106.9072,106.9444,8891.0
2021-01-04 13:25:00,114.8,114.86,114.63,114.66,7761.0,106.9538,107.0097,106.7954,106.8233,7761.0
2021-01-04 13:30:00,114.63,114.63,114.41,114.49,20538.0,106.7954,106.7954,106.5904,106.6649,20538.0
2021-01-04 13:35:00,114.48,114.64,114.45,114.53,15252.0,106.6556,106.8047,106.6277,106.7022,15252.0
2021-01-04 13:40:00,114.53,114.65,114.43,114.55,8918.0,106.7022,106.814,106.609,106.7208,8918.0
2021-01-04 13:45:00,114.54,114.66,114.5,114.59,12880.0,106.7115,106.8233,106.6743,106.7581,12880.0
2021-01-04 13:50:00,114.62,114.78,114.57,114.78,19498.0,106.7861,106.9351,106.7395,106.9351,19498.0
2021-01-04 13:55:00,114.83,115.02,114.78,115.02,6730.0,106.9817,107.1587,106.9351,107.1587,6730.0
2021-01-04 14:00:00,114.99,114.99,114.87,114.94,8785.0,107.1308,107.1308,107.019,107.0842,8785.0
2021-01-04 14:05:00,114.89,114.9,114.68,114.7,6058.0,107.0376,107.0469,106.842,106.8606,6058.0
2021-01-04 14:10:00,114.66,114.71,114.52,114.53,7875.0,106.8233,106.8699,106.6929,106.7022,7875.0
2021-01-04 14:15:00,114.52,114.58,114.36,114.39,19464.0,106.6929,106.7488,106.5438,106.5718,19464.0
2021-01-04 14:20:00,114.41,114.44,114.25,114.4,14998.0,106.5904,106.6184,106.4413,106.5811,14998.0
2021-01-04 14:25:00,114.44,114.67,114.35,114.57,4440.0,106.6184,106.8326,106.5345,106.7395,4440.0
2021-01-04 14:30:00,114.6,114.61,114.37,114.41,6138.0,106.7674,106.7767,106.5531,106.5904,6138.0
2021-01-04 14:35:00,114.4,114.48,114.31,114.45,5441.0,106.5811,106.6556,106.4972,106.6277,5441.0
2021-01-04 14:40:00,114.45,114.49,114.37,114.44,9682.0,106.6277,106.6649,106.5531,106.6184,9682.0
2021-01-04 14:45:00,114.4,114.46,114.34,114.34,6007.0,106.5811,106.637,106.5252,106.5252,6007.0
2021-01-04 14:50:00,114.33,114.42,114.33,114.4,5677.0,106.5159,106.5997,106.5159,106.5811,5677.0
2021-01-04 14:55:00,114.39,114.79,114.39,114.73,9858.0,106.5718,106.9444,106.5718,106.8885,9858.0
2021-01-04 15:00:00,114.73,114.77,114.49,114.54,6631.0,106.8885,106.9258,106.6649,106.7115,6631.0
2021-01-04 15:05:00,114.57,114.72,114.54,114.6,6636.0,106.7395,106.8792,106.7115,106.7674,6636.0
2021-01-04 15:10:00,114.65,114.71,114.57,114.65,5918.0,106.814,106.8699,106.7395,106.814,5918.0
2021-01-04 15:15:00,114.61,114.65,114.53,114.58,9124.0,106.7767,106.814,106.7022,106.7488,9124.0
2021-01-04 15:20:00,114.61,114.68,114.56,114.68,8884.0,106.7767,106.842,106.7302,106.842,8884.0
2021-01-04 15:25:00,114.67,114.69,114.52,114.52,5913.0,106.8326,106.8513,106.6929,106.6929,5913.0
2021-01-04 15:30:00,114.55,114.82,114.47,114.74,13795.0,106.7208,106.9724,106.6463,106.8979,13795.0
2021-01-04 15:35:00,114.78,114.89,114.74,114.84,14615.0,106.9351,107.0376,106.8979,106.991,14615.0
2021-01-04 15:40:00,114.82,114.89,114.8,114.82,12637.0,106.9724,107.0376,106.9538,106.9724,12637.0
2021-01-04 15:45:00,114.83,115.1,114.82,115.05,17141.0,106.9817,107.2333,106.9724,107.1867,17141.0
2021-01-04 15:50:00,115.1,115.18,114.95,114.96,36341.0,107.2333,107.3078,107.0935,107.1028,36341.0
2021-01-04 15:55:00,114.91,115.01,114.73,114.84,103912.0,107.0562,107.1494,106.8885,106.991,103912.0
2021-01-05 09:30:00,114.53,115.25,114.37,115.09,28755.0,106.7022,107.373,106.5531,107.2239,28755.0
2021-01-05 09:35:00,115.18,115.25,114.91,115.1,7122.0,107.3078,107.373,107.0562,107.2333,7122.0
2021-01-05 09:40:00,115.04,115.38,114.91,114.96,8301.0,107.1774,107.4941,107.0562,107.1028,8301.0
2021-01-05 09:45:00,114.97,115.22,114.91,114.91,10142.0,107.1121,107.3451,107.0562,107.0562,10142.0
2021-01-05 09:50:00,114.94,115.07,114.72,115.07,9245.0,107.0842,107.2053,106.8792,107.2053,9245.0
2021-01-05 09:55:00,115.06,115.18,114.83,114.85,19263.0,107.196,107.3078,106.9817,107.0003,19263.0
2021-01-05 10:00:00,115.01,115.3,115.01,115.08,10666.0,107.1494,107.4196,107.1494,107.2146,10666.0
2021-01-05 10:05:00,115.05,115.07,114.86,115.0,17318.0,107.1867,107.2053,107.0097,107.1401,17318.0
2021-01-05 10:10:00,114.91,115.0,114.79,114.85,5968.0,107.0562,107.1401,106.9444,107.0003,5968.0
2021-01-05 10:15:00,114.84,114.88,114.58,114.61,6626.0,106.991,107.0283,106.7488,106.7767,6626.0
2021-01-05 10:20:00,114.61,114.77,114.44,114.51,13172.0,106.7767,106.9258,106.6184,106.6836,13172.0
2021-01-05 10:25:00,114.51,114.51,114.34,114.44,8704.0,106.6836,106.6836,106.5252,106.6184,8704.0
2021-01-05 10:30:00,114.45,114.59,114.39,114.52,14233.0,106.6277,106.7581,106.5718,106.6929,14233.0
2021-01-05 10:35:00,114.49,114.5,114.16,114.23,17270.0,106.6649,106.6743,106.3575,106.4227,17270.0
2021-01-05 10:40:00,114.16,114.24,114.05,114.2,13449.0,106.3575,106.432,106.255,106.3948,13449.0
2021-01-05 10:45:00,114.2,114.47,114.17,114.43,9755.0,106.3948,106.6463,106.3668,106.609,9755.0
2021-01-05 10:50:00,114.43,114.74,114.43,114.57,4533.0,106.609,106.8979,106.609,106.7395,4533.0
2021-01-05 10:55:00,114.64,114.64,114.29,114.3,4243.0,106.8047,106.8047,106.4786,106.4879,4243.0
2021-01-05 11:00:00,114.34,114.4,114.25,114.38,6329.0,106.5252,106.5811,106.4413,106.5625,6329.0
2021-01-05 11:05:00,114.35,114.35,114.1,114.16,7561.0,106.5345,106.5345,106.3016,106.3575,7561.0
2021-01-05 11:10:00,114.13,114.25,114.09,114.23,11096.0,106.3296,106.4413,106.2923,106.4227,11096.0
2021-01-05 11:15:00,114.17,114.25,114.06,114.13,9215.0,106.3668,106.4413,106.2643,106.3296,9215.0
2021-01-05 11:20:00,114.12,114.22,114.1,114.22,14674.0,106.3202,106.4134,106.3016,106.4134,14674.0
2021-01-05 11:25:00,114.22,114.51,114.22,114.41,7600.0,106.4134,106.6836,106.4134,106.5904,7600.0
2021-01-05 11:30:00,114.45,114.57,114.39,114.55,14192.0,106.6277,106.7395,106.5718,106.7208,14192.0
2021-01-05 11:35:00,114.59,114.73,114.57,114.69,5737.0,106.7581,106.8885,106.7395,106.8513,5737.0
2021-01-05 11:40:00,114.7,114.74,114.62,114.69,7022.0,106.8606,106.8979,106.7861,106.8513,7022.0
2021-01-05 11:45:00,114.7,114.72,114.43,114.43,5156.0,106.8606,106.8792,106.609,106.609,5156.0
2021-01-05 11:50:00,114.48,114.55,114.42,114.45,7649.0,106.6556,106.7208,106.5997,106.6277,7649.0
2021-01-05 11:55:00,114.43,114.5,114.26,114.26,3399.0,106.609,106.6743,106.4507,106.4507,3399.0
2021-01-05 12:00:00,114.29,114.54,114.29,114.54,16613.0,106.4786,106.7115,106.4786,106.7115,16613.0
2021-01-05 12:05:00,114.51,114.76,114.5,114.74,5597.0,106.6836,106.9165,106.6743,106.8979,5597.0
2021-01-05 12:10:00,114.7,114.76,114.64,114.64,1350.0,106.8606,106.9165,106.8047,106.8047,1350.0
2021-01-05 12:15:00,114.6,114.69,114.45,114.49,17741.0,106.7674,106.8513,106.6277,106.6649,17741.0
2021-01-05 12:20:00,114.55,114.6,114.47,114.47,4032.0,106.7208,106.7674,106.6463,106.6463,4032.0
2021-01-05 12:25:00,114.51,114.64,114.39,114.42,8226.0,106.6836,106.8047,106.5718,106.5997,8226.0
2021-01-05 12:30:00,114.42,114.5,114.39,114.4,2858.0,106.5997,106.6743,106.5718,106.5811,2858.0
2021-01-05 12:35:00,114.4,114.6,114.39,114.59,4857.0,106.5811,106.7674,106.5718,106.7581,4857.0
2021-01-05 12:40:00,114.58,114.58,114.47,114.5,4568.0,106.7488,106.7488,106.6463,106.6743,4568.0
2021-01-05 12:45:00,114.5,114.5,114.4,114.41,4771.0,106.6743,106.6743,106.5811,106.5904,4771.0
2021-01-05 12:50:00,114.41,114.57,114.4,114.56,3583.0,106.5904,106.7395,106.5811,106.7302,3583.0
2021-01-05 12:55:00,114.54,114.54,114.41,114.44,5547.0,106.7115,106.7115,106.5904,106.6184,5547.0
2021-01-05 13:00:00,114.43,114.49,114.4,114.49,4302.0,106.609,106.6649,106.5811,106.6649,4302.0
2021-01-05 13:05:00,114.49,114.54,114.47,114.48,4408.0,106.6649,106.7115,106.6463,106.6556,4408.0
2021-01-05 13:10:00,114.48,114.49,114.38,114.38,2645.0,106.6556,106.6649,106.5625,106.5625,2645.0
2021-01-05 13:15:00,114.4,114.42,114.34,114.37,6644.0,106.5811,106.5997,106.5252,106.5531,6644.0
2021-01-05 13:20:00,114.37,114.38,114.29,114.33,4559.0,106.5531,106.5625,106.4786,106.5159,4559.0
2021-01-05 13:25:00,114.38,114.38,114.25,114.27,5363.0,106.5625,106.5625,106.4413,106.46,5363.0
2021-01-05 13:30:00,114.25,114.36,114.24,114.32,5887.0,106.4413,106.5438,106.432,106.5066,5887.0
2021-01-05 13:35:00,114.34,114.37,114.29,114.37,3980.0,106.5252,106.5531,106.4786,106.5531,3980.0
2021-01-05 13:40:00,114.37,114.44,114.36,114.39,10635.0,106.5531,106.6184,106.5438,106.5718,10635.0
2021-01-05 13:45:00,114.42,114.55,114.42,114.51,9234.0,106.5997,106.7208,106.5997,106.6836,9234.0
2021-01-05 13:50:00,114.51,114.61,114.49,114.61,5740.0,106.6836,106.7767,106.6649,106.7767,5740.0
2021-01-05 13:55:00,114.59,114.68,114.59,114.64,16740.0,106.7581,106.842,106.7581,106.8047,16740.0
2021-01-05 14:00:00,114.66,114.92,114.66,114.84,9581.0,106.8233,107.0656,106.8233,106.991,9581.0
2021-01-05 14:05:00,114.84,114.91,114.76,114.84,14724.0,106.991,107.0562,106.9165,106.991,14724.0
2021-01-05 14:10:00,114.91,114.92,114.81,114.83,8194.0,107.0562,107.0656,106.9631,106.9817,8194.0
2021-01-05 14:15:00,114.81,114.9,114.7,114.7,10021.0,106.9631,107.0469,106.8606,106.8606,10021.0
2021-01-05 14:20:00,114.69,114.76,114.68,114.73,7024.0,106.8513,106.9165,106.842,106.8885,7024.0
2021-01-05 14:25:00,114.81,114.89,114.71,114.87,3715.0,106.9631,107.0376,106.8699,107.019,3715.0
2021-01-05 14:30:00,114.92,115.01,114.9,114.97,9775.0,107.0656,107.1494,107.0469,107.1121,9775.0
2021-01-05 14:35:00,115.0,115.03,114.91,114.91,3585.0,107.1401,107.168,107.0562,107.0562,3585.0
2021-01-05 14:40:00,114.92,114.97,114.89,114.97,3650.0,107.0656,107.1121,107.0376,107.1121,3650.0
2021-01-05 14:45:00,114.95,115.17,114.93,115.17,12303.0,107.0935,107.2985,107.0749,107.2985,12303.0
2021-01-05 14:50:00,115.17,115.22,115.1,115.22,12424.0,107.2985,107.3451,107.2333,107.3451,12424.0
2021-01-05 14:55:00,115.22,115.28,115.05,115.05,20709.0,107.3451,107.401,107.1867,107.1867,20709.0
2021-01-05 15:00:00,115.12,115.3,115.08,115.25,6156.0,107.2519,107.4196,107.2146,107.373,6156.0
2021-01-05 15:05:00,115.27,115.29,115.21,115.24,7446.0,107.3916,107.4103,107.3357,107.3637,7446.0
2021-01-05 15:10:00,115.22,115.28,115.17,115.19,10503.0,107.3451,107.401,107.2985,107.3171,10503.0
2021-01-05 15:15:00,115.18,115.19,115.05,115.06,4793.0,107.3078,107.3171,107.1867,107.196,4793.0
2021-01-05 15:20:00,115.05,115.06,114.83,115.03,8135.0,107.1867,107.196,106.9817,107.168,8135.0
2021-01-05 15:25:00,115.0,115.01,114.95,114.95,6266.0,107.1401,107.1494,107.0935,107.0935,6266.0
2021-01-05 15:30:00,114.95,115.02,114.9,115.02,15336.0,107.0935,107.1587,107.0469,107.1587,15336.0
2021-01-05 15:35:00,114.99,115.12,114.99,115.0,15455.0,107.1308,107.2519,107.1308,107.1401,15455.0
2021-01-05 15:40:00,114.99,115.29,114.99,115.24,8654.0,107.1308,107.4103,107.1308,107.3637,8654.0
2021-01-05 15:45:00,115.24,115.42,115.2,115.38,23030.0,107.3637,107.5314,107.3264,107.4941,23030.0
2021-01-05 15:50:00,115.42,115.42,115.21,115.21,21485.0,107.5314,107.5314,107.3357,107.3357,21485.0
2021-01-05 15:55:00,115.21,115.29,115.08,115.28,52603.0,107.3357,107.4103,107.2146,107.401,52603.0
2021-01-06 09:30:00,115.8,115.8,115.21,115.51,110707.0,107.8854,107.8854,107.3357,107.6152,110707.0
2021-01-06 09:35:00,115.53,116.34,115.5,116.34,6381.0,107.6339,108.3885,107.6059,108.3885,6381.0
2021-01-06 09:40:00,116.33,116.36,115.81,115.97,12668.0,108.3792,108.4071,107.8947,108.0438,12668.0
2021-01-06 09:45:00,116.06,116.13,115.89,115.91,18604.0,108.1276,108.1929,107.9693,107.9879,18604.0
2021-01-06 09:50:00,115.9,116.06,115.84,116.02,6800.0,107.9786,108.1276,107.9227,108.0904,6800.0
2021-01-06 09:55:00,116.0,116.15,115.93,116.13,15533.0,108.0717,108.2115,108.0065,108.1929,15533.0
2021-01-06 10:00:00,116.16,116.29,116.05,116.08,16497.0,108.2208,108.3419,108.1183,108.1463,16497.0
2021-01-06 10:05:00,116.12,116.15,115.99,116.08,7307.0,108.1835,108.2115,108.0624,108.1463,7307.0
2021-01-06 10:10:00,116.08,116.1,115.93,116.0,55876.0,108.1463,108.1649,108.0065,108.0717,55876.0
2021-01-06 10:15:00,116.09,116.39,116.09,116.25,9048.0,108.1556,108.4351,108.1556,108.3047,9048.0
2021-01-06 10:20:00,116.23,116.52,116.16,116.45,7366.0,108.286,108.5562,108.2208,108.491,7366.0
2021-01-06 10:25:00,116.5,116.58,116.33,116.56,9707.0,108.5376,108.6121,108.3792,108.5935,9707.0
2021-01-06 10:30:00,116.61,116.84,116.61,116.69,6291.0,108.6401,108.8543,108.6401,108.7146,6291.0
2021-01-06 10:35:00,116.7,116.7,116.49,116.52,9419.0,108.7239,108.7239,108.5283,108.5562,9419.0
2021-01-06 10:40:00,116.49,117.0,116.47,117.0,12610.0,108.5283,109.0034,108.5096,109.0034,12610.0
2021-01-06 10:45:00,117.02,117.26,116.94,117.09,15497.0,109.022,109.2456,108.9475,109.0872,15497.0
2021-01-06 10:50:00,117.11,117.3,117.09,117.2,7590.0,109.1059,109.2829,109.0872,109.1897,7590.0
2021-01-06 10:55:00,117.12,117.27,116.95,117.06,5407.0,109.1152,109.2549,108.9568,109.0593,5407.0
2021-01-06 11:00:00,117.16,117.17,116.97,116.97,7063.0,109.1525,109.1618,108.9754,108.9754,7063.0
2021-01-06 11:05:00,116.97,117.25,116.95,117.24,9460.0,108.9754,109.2363,108.9568,109.227,9460.0
2021-01-06 11:10:00,117.18,117.3,117.1,117.25,4389.0,109.1711,109.2829,109.0966,109.2363,4389.0
2021-01-06 11:15:00,117.29,117.38,117.25,117.31,4155.0,109.2736,109.3574,109.2363,109.2922,4155.0
2021-01-06 11:20:00,117.27,117.42,117.15,117.39,9942.0,109.2549,109.3947,109.1431,109.3667,9942.0
2021-01-06 11:25:00,117.39,117.4,117.26,117.26,5983.0,109.3667,109.3761,109.2456,109.2456,5983.0
2021-01-06 11:30:00,117.24,117.5,117.16,117.44,13612.0,109.227,109.4692,109.1525,109.4133,13612.0
2021-01-06 11:35:00,117.39,117.39,117.04,117.22,6287.0,109.3667,109.3667,109.0407,109.2084,6287.0
2021-01-06 11:40:00,117.18,117.24,116.93,117.01,5475.0,109.1711,109.227,108.9382,109.0127,5475.0
2021-01-06 11:45:00,117.02,117.24,116.98,117.16,8957.0,109.022,109.227,108.9848,109.1525,8957.0
2021-01-06 11:50:00,117.21,117.47,116.98,117.43,14055.0,109.199,109.4413,108.9848,109.404,14055.0
2021-01-06 11:55:00,117.47,117.53,117.24,117.28,4665.0,109.4413,109.4972,109.227,109.2643,4665.0
2021-01-06 12:00:00,117.27,117.65,117.23,117.43,8998.0,109.2549,109.609,109.2177,109.404,8998.0
2021-01-06 12:05:00,117.44,117.57,117.36,117.44,4960.0,109.4133,109.5344,109.3388,109.4133,4960.0
2021-01-06 12:10:00,117.3,117.34,117.2,117.34,4462.0,109.2829,109.3202,109.1897,109.3202,4462.0
2021-01-06 12:15:00,117.36,117.51,117.33,117.48,9098.0,109.3388,109.4785,109.3108,109.4506,9098.0
2021-01-06 12:20:00,117.42,117.48,117.31,117.36,2715.0,109.3947,109.4506,109.2922,109.3388,2715.0
2021-01-06 12:25:00,117.33,117.58,117.33,117.58,4095.0,109.3108,109.5438,109.3108,109.5438,4095.0
2021-01-06 12:30:00,117.58,117.67,117.52,117.54,4728.0,109.5438,109.6276,109.4879,109.5065,4728.0
2021-01-06 12:35:00,117.58,117.76,117.57,117.68,3035.0,109.5438,109.7115,109.5344,109.6369,3035.0
2021-01-06 12:40:00,117.72,117.72,117.56,117.59,7728.0,109.6742,109.6742,109.5251,109.5531,7728.0
2021-01-06 12:45:00,117.56,117.76,117.49,117.76,6881.0,109.5251,109.7115,109.4599,109.7115,6881.0
2021-01-06 12:50:00,117.79,117.87,117.64,117.81,9690.0,109.7394,109.8139,109.5997,109.758,9690.0
2021-01-06 12:55:00,117.85,117.86,117.69,117.86,9515.0,109.7953,109.8046,109.6462,109.8046,9515.0
2021-01-06 13:00:00,117.86,117.99,117.72,117.75,5038.0,109.8046,109.9257,109.6742,109.7021,5038.0
2021-01-06 13:05:00,117.76,117.83,117.68,117.68,4371.0,109.7115,109.7767,109.6369,109.6369,4371.0
2021-01-06 13:10:00,117.73,117.98,117.64,117.96,22337.0,109.6835,109.9164,109.5997,109.8978,22337.0
2021-01-06 13:15:00,117.9,118.05,117.83,117.84,10888.0,109.8419,109.9816,109.7767,109.786,10888.0
2021-01-06 13:20:00,117.9,117.9,117.8,117.88,4229.0,109.8419,109.8419,109.7487,109.8232,4229.0
2021-01-06 13:25:00,117.84,118.02,117.8,118.02,9215.0,109.786,109.9537,109.7487,109.9537,9215.0
2021-01-06 13:30:00,118.06,118.1,117.96,118.0,6187.0,109.9909,110.0282,109.8978,109.935,6187.0
2021-01-06 13:35:00,118.03,118.17,118.01,118.12,4905.0,109.963,110.0934,109.9444,110.0468,4905.0
2021-01-06 13:40:00,118.15,118.28,118.11,118.18,9051.0,110.0748,110.1959,110.0375,110.1027,9051.0
2021-01-06 13:45:00,118.2,118.28,118.15,118.15,4023.0,110.1214,110.1959,110.0748,110.0748,4023.0
2021-01-06 13:50:00,118.14,118.17,118.09,118.09,2585.0,110.0655,110.0934,110.0189,110.0189,2585.0
2021-01-06 13:55:00,118.12,118.19,118.12,118.12,4993.0,110.0468,110.1121,110.0468,110.0468,4993.0
2021-01-06 14:00:00,118.18,118.3,118.12,118.2,7181.0,110.1027,110.2145,110.0468,110.1214,7181.0
2021-01-06 14:05:00,118.21,118.38,118.19,118.33,7716.0,110.1307,110.2891,110.1121,110.2425,7716.0
2021-01-06 14:10:00,118.29,118.43,118.29,118.35,3524.0,110.2052,110.3357,110.2052,110.2611,3524.0
2021-01-06 14:15:00,118.31,118.39,117.88,117.98,5703.0,110.2239,110.2984,109.8232,109.9164,5703.0
2021-01-06 14:20:00,118.01,118.08,117.92,117.92,4072.0,109.9444,110.0096,109.8605,109.8605,4072.0
2021-01-06 14:25:00,117.93,118.09,117.78,118.04,7042.0,109.8698,110.0189,109.7301,109.9723,7042.0
2021-01-06 14:30:00,118.04,118.44,118.03,118.28,7347.0,109.9723,110.345,109.963,110.1959,7347.0
2021-01-06 14:35:00,118.32,118.36,117.94,118.13,8452.0,110.2332,110.2704,109.8791,110.0562,8452.0
2021-01-06 14:40:00,118.11,118.37,118.04,118.33,8121.0,110.0375,110.2798,109.9723,110.2425,8121.0
2021-01-06 14:45:00,118.24,118.3,117.72,117.78,15101.0,110.1586,110.2145,109.6742,109.7301,15101.0
2021-01-06 14:50:00,117.78,117.84,117.65,117.71,9489.0,109.7301,109.786,109.609,109.6649,9489.0
2021-01-06 14:55:00,117.68,117.88,117.66,117.78,13083.0,109.6369,109.8232,109.6183,109.7301,13083.0
2021-01-06 15:00:00,117.75,117.79,117.49,117.53,10582.0,109.7021,109.7394,109.4599,109.4972,10582.0
2021-01-06 15:05:00,117.56,117.69,117.49,117.55,8524.0,109.5251,109.6462,109.4599,109.5158,8524.0
2021-01-06 15:10:00,117.6,117.97,117.59,117.83,15227.0,109.5624,109.9071,109.5531,109.7767,15227.0
2021-01-06 15:15:00,117.87,117.91,117.6,117.66,10461.0,109.8139,109.8512,109.5624,109.6183,10461.0
2021-01-06 15:20:00,117.67,117.81,117.38,117.39,11622.0,109.6276,109.758,109.3574,109.3667,11622.0
2021-01-06 15:25:00,117.39,117.81,117.25,117.68,6396.0,109.3667,109.758,109.2363,109.6369,6396.0
2021-01-06 15:30:00,117.72,117.85,117.5,117.6,19880.0,109.6742,109.7953,109.4692,109.5624,19880.0
2021-01-06 15:35:00,117.59,117.64,117.47,117.52,13973.0,109.5531,109.5997,109.4413,109.4879,13973.0
2021-01-06 15:40:00,117.5,117.77,117.46,117.7,16865.0,109.4692,109.7208,109.432,109.6556,16865.0
2021-01-06 15:45:00,117.68,117.76,117.32,117.66,23144.0,109.6369,109.7115,109.3015,109.6183,23144.0
2021-01-06 15:50:00,117.77,117.77,117.28,117.65,36834.0,109.7208,109.7208,109.2643,109.609,36834.0
2021-01-06 15:55:00,117.65,117.85,117.49,117.79,71179.0,109.609,109.7953,109.4599,109.7394,71179.0
2021-01-07 09:30:00,117.5,117.68,117.09,117.4,49955.0,109.4692,109.6369,109.0872,109.3761,49955.0
2021-01-07 09:35:00,117.49,117.62,117.3,117.36,14300.0,109.4599,109.581,109.2829,109.3388,14300.0
2021-01-07 09:40:00,117.49,117.57,117.15,117.24,9919.0,109.4599,109.5344,109.1431,109.227,9919.0
2021-01-07 09:45:00,117.25,117.4,117.18,117.2,12000.0,109.2363,109.3761,109.1711,109.1897,12000.0
2021-01-07 09:50:00,117.21,117.25,116.91,116.91,7077.0,109.199,109.2363,108.9195,108.9195,7077.0
2021-01-07 09:55:00,116.88,117.34,116.87,117.24,13295.0,108.8916,109.3202,108.8823,109.227,13295.0
2021-01-07 10:00:00,117.26,117.41,117.14,117.41,16996.0,109.2456,109.3854,109.1338,109.3854,16996.0
2021-01-07 10:05:00,117.41,117.45,117.25,117.42,8799.0,109.3854,109.4226,109.2363,109.3947,8799.0
2021-01-07 10:10:00,117.44,117.57,117.29,117.35,10466.0,109.4133,109.5344,109.2736,109.3295,10466.0
2021-01-07 10:15:00,117.36,117.68,117.32,117.64,10356.0,109.3388,109.6369,109.3015,109.5997,10356.0
2021-01-07 10:20:00,117.67,117.97,117.61,117.87,12022.0,109.6276,109.9071,109.5717,109.8139,12022.0
2021-01-07 10:25:00,117.78,117.86,117.7,117.82,12501.0,109.7301,109.8046,109.6556,109.7674,12501.0
2021-01-07 10:30:00,117.8,117.91,117.73,117.74,11502.0,109.7487,109.8512,109.6835,109.6928,11502.0
2021-01-07 10:35:00,117.73,117.76,117.67,117.7,7692.0,109.6835,109.7115,109.6276,109.6556,7692.0
2021-01-07 10:40:00,117.69,117.83,117.69,117.82,12838.0,109.6462,109.7767,109.6462,109.7674,12838.0
2021-01-07 10:45:00,117.82,118.08,117.81,118.08,10147.0,109.7674,110.0096,109.758,110.0096,10147.0
2021-01-07 10:50:00,118.08,118.1,117.92,117.98,12050.0,110.0096,110.0282,109.8605,109.9164,12050.0
2021-01-07 10:55:00,117.96,118.2,117.92,118.14,17726.0,109.8978,110.1214,109.8605,110.0655,17726.0
2021-01-07 11:00:00,118.16,118.39,118.06,118.1,8705.0,110.0841,110.2984,109.9909,110.0282,8705.0
2021-01-07 11:05:00,118.08,118.12,118.0,118.12,59510.0,110.0096,110.0468,109.935,110.0468,59510.0
2021-01-07 11:10:00,118.09,118.12,117.93,117.96,9150.0,110.0189,110.0468,109.8698,109.8978,9150.0
2021-01-07 11:15:00,117.98,118.02,117.85,117.9,4902.0,109.9164,109.9537,109.7953,109.8419,4902.0
2021-01-07 11:20:00,117.93,118.12,117.93,118.06,6911.0,109.8698,110.0468,109.8698,109.9909,6911.0
2021-01-07 11:25:00,118.07,118.07,117.85,117.88,27536.0,110.0003,110.0003,109.7953,109.8232,27536.0
2021-01-07 11:30:00,117.88,118.12,117.86,117.86,14151.0,109.8232,110.0468,109.8046,109.8046,14151.0
2021-01-07 11:35:00,117.9,117.98,117.82,117.91,19041.0,109.8419,109.9164,109.7674,109.8512,19041.0
2021-01-07 11:40:00,117.91,117.91,117.79,117.86,9404.0,109.8512,109.8512,109.7394,109.8046,9404.0
2021-01-07 11:45:00,117.86,117.88,117.79,117.83,10842.0,109.8046,109.8232,109.7394,109.7767,10842.0
2021-01-07 11:50:00,117.83,117.84,117.76,117.79,15263.0,109.7767,109.786,109.7115,109.7394,15263.0
2021-01-07 11:55:00,117.78,117.78,117.65,117.71,10257.0,109.7301,109.7301,109.609,109.6649,10257.0
2021-01-07 12:00:00,117.71,117.78,117.63,117.67,17572.0,109.6649,109.7301,109.5903,109.6276,17572.0
2021-01-07 12:05:00,117.65,117.76,117.64,117.68,11788.0,109.609,109.7115,109.5997,109.6369,11788.0
2021-01-07 12:10:00,117.69,117.7,117.5,117.5,5657.0,109.6462,109.6556,109.4692,109.4692,5657.0
2021-01-07 12:15:00,117.49,117.53,117.32,117.45,12346.0,109.4599,109.4972,109.3015,109.4226,12346.0
2021-01-07 12:20:00,117.45,117.48,117.38,117.39,14652.0,109.4226,109.4506,109.3574,109.3667,14652.0
2021-01-07 12:25:00,117.37,117.37,117.14,117.21,43714.0,109.3481,109.3481,109.1338,109.199,43714.0
2021-01-07 12:30:00,117.21,117.26,117.14,117.16,16265.0,109.199,109.2456,109.1338,109.1525,16265.0
2021-01-07 12:35:00,117.17,117.36,117.14,117.33,23757.0,109.1618,109.3388,109.1338,109.3108,23757.0
2021-01-07 12:40:00,117.33,117.53,117.33,117.41,11511.0,109.3108,109.4972,109.3108,109.3854,11511.0
2021-01-07 12:45:00,117.44,117.58,117.44,117.56,4287.0,109.4133,109.5438,109.4133,109.5251,4287.0
2021-01-07 12:50:00,117.56,117.66,117.56,117.6,5980.0,109.5251,109.6183,109.5251,109.5624,5980.0
2021-01-07 12:55:00,117.6,117.62,117.46,117.51,5015.0,109.5624,109.581,109.432,109.4785,5015.0
2021-01-07 13:00:00,117.55,117.64,117.53,117.61,3544.0,109.5158,109.5997,109.4972,109.5717,3544.0
2021-01-07 13:05:00,117.62,117.63,117.34,117.34,4577.0,109.581,109.5903,109.3202,109.3202,4577.0
2021-01-07 13:10:00,117.36,117.47,117.28,117.47,19674.0,109.3388,109.4413,109.2643,109.4413,19674.0
2021-01-07 13:15:00,117.56,117.76,117.51,117.73,48651.0,109.5251,109.7115,109.4785,109.6835,48651.0
2021-01-07 13:20:00,117.76,117.85,117.73,117.78,8567.0,109.7115,109.7953,109.6835,109.7301,8567.0
2021-01-07 13:25:00,117.78,117.81,117.66,117.66,28351.0,109.7301,109.758,109.6183,109.6183,28351.0
2021-01-07 13:30:00,117.67,117.79,117.66,117.71,15706.0,109.6276,109.7394,109.6183,109.6649,15706.0
2021-01-07 13:35:00,117.72,117.81,117.7,117.8,7580.0,109.6742,109.758,109.6556,109.7487,7580.0
2021-01-07 13:40:00,117.79,117.84,117.75,117.82,7245.0,109.7394,109.786,109.7021,109.7674,7245.0
2021-01-07 13:45:00,117.83,117.92,117.8,117.88,12173.0,109.7767,109.8605,109.7487,109.8232,12173.0
2021-01-07 13:50:00,117.89,118.04,117.88,118.01,14632.0,109.8326,109.9723,109.8232,109.9444,14632.0
2021-01-07 13:55:00,118.02,118.04,117.93,117.99,6772.0,109.9537,109.9723,109.8698,109.9257,6772.0
2021-01-07 14:00:00,118.01,118.21,118.0,118.2,6934.0,109.9444,110.1307,109.935,110.1214,6934.0
2021-01-07 14:05:00,118.2,118.31,118.16,118.27,7695.0,110.1214,110.2239,110.0841,110.1866,7695.0
2021-01-07 14:10:00,118.28,118.28,118.08,118.08,8417.0,110.1959,110.1959,110.0096,110.0096,8417.0
2021-01-07 14:15:00,118.08,118.09,117.97,118.02,6550.0,110.0096,110.0189,109.9071,109.9537,6550.0
2021-01-07 14:20:00,118.03,118.03,117.88,117.88,4249.0,109.963,109.963,109.8232,109.8232,4249.0
2021-01-07 14:25:00,117.91,117.96,117.83,117.9,13936.0,109.8512,109.8978,109.7767,109.8419,13936.0
2021-01-07 14:30:00,117.9,118.17,117.9,118.17,9467.0,109.8419,110.0934,109.8419,110.0934,9467.0
2021-01-07 14:35:00,118.11,118.24,118.08,118.21,4858.0,110.0375,110.1586,110.0096,110.1307,4858.0
2021-01-07 14:40:00,118.22,118.26,118.17,118.2,11853.0,110.14,110.1773,110.0934,110.1214,11853.0
2021-01-07 14:45:00,118.19,118.19,118.01,118.05,3278.0,110.1121,110.1121,109.9444,109.9816,3278.0
2021-01-07 14:50:00,118.03,118.09,118.0,118.01,19869.0,109.963,110.0189,109.935,109.9444,19869.0
2021-01-07 14:55:00,118.06,118.32,118.05,118.32,5087.0,109.9909,110.2332,109.9816,110.2332,5087.0
2021-01-07 15:00:00,118.3,118.38,118.3,118.33,17792.0,110.2145,110.2891,110.2145,110.2425,17792.0
2021-01-07 15:05:00,118.27,118.27,118.14,118.16,4066.0,110.1866,110.1866,110.0655,110.0841,4066.0
2021-01-07 15:10:00,118.16,118.16,117.85,117.96,9719.0,110.0841,110.0841,109.7953,109.8978,9719.0
2021-01-07 15:15:00,117.94,118.05,117.9,117.97,4172.0,109.8791,109.9816,109.8419,109.9071,4172.0
2021-01-07 15:20:00,117.97,118.01,117.91,117.95,5079.0,109.9071,109.9444,109.8512,109.8885,5079.0
2021-01-07 15:25:00,117.95,117.95,117.7,117.79,17999.0,109.8885,109.8885,109.6556,109.7394,17999.0
2021-01-07 15:30:00,117.74,117.85,117.58,117.84,32789.0,109.6928,109.7953,109.5438,109.786,32789.0
2021-01-07 15:35:00,117.84,118.0,117.82,117.98,16752.0,109.786,109.935,109.7674,109.9164,16752.0
2021-01-07 15:40:00,117.98,118.03,117.88,118.01,20581.0,109.9164,109.963,109.8232,109.9444,20581.0
2021-01-07 15:45:00,117.99,117.99,117.86,117.93,23226.0,109.9257,109.9257,109.8046,109.8698,23226.0
2021-01-07 15:50:00,117.94,118.22,117.88,118.22,23737.0,109.8791,110.14,109.8232,110.14,23737.0
2021-01-07 15:55:00,118.22,118.24,117.94,118.07,47456.0,110.14,110.1586,109.8791,110.0003,47456.0
2021-01-08 09:30:00,118.39,118.95,118.34,118.73,33369.0,110.2984,110.8201,110.2518,110.6152,33369.0
2021-01-08 09:35:00,118.62,118.77,118.51,118.53,11618.0,110.5127,110.6524,110.4102,110.4288,11618.0
2021-01-08 09:40:00,118.55,118.72,118.42,118.5,9921.0,110.4475,110.6058,110.3263,110.4009,9921.0
2021-01-08 09:45:00,118.56,118.6,118.21,118.57,5963.0,110.4568,110.494,110.1307,110.4661,5963.0
2021-01-08 09:50:00,118.52,118.58,118.35,118.43,4165.0,110.4195,110.4754,110.2611,110.3357,4165.0
2021-01-08 09:55:00,118.44,118.54,118.36,118.44,9895.0,110.345,110.4381,110.2704,110.345,9895.0
2021-01-08 10:00:00,118.45,118.52,118.36,118.43,4002.0,110.3543,110.4195,110.2704,110.3357,4002.0
2021-01-08 10:05:00,118.39,118.56,118.35,118.42,7403.0,110.2984,110.4568,110.2611,110.3263,7403.0
2021-01-08 10:10:00,118.37,118.6,118.31,118.49,11548.0,110.2798,110.494,110.2239,110.3916,11548.0
2021-01-08 10:15:00,118.54,118.66,118.48,118.54,10139.0,110.4381,110.5499,110.3822,110.4381,10139.0
2021-01-08 10:20:00,118.53,118.54,118.23,118.39,6593.0,110.4288,110.4381,110.1493,110.2984,6593.0
2021-01-08 10:25:00,118.42,118.54,118.17,118.17,6147.0,110.3263,110.4381,110.0934,110.0934,6147.0
2021-01-08 10:30:00,118.21,118.47,118.21,118.47,11453.0,110.1307,110.3729,110.1307,110.3729,11453.0
2021-01-08 10:35:00,118.41,118.52,118.35,118.38,26772.0,110.317,110.4195,110.2611,110.2891,26772.0
2021-01-08 10:40:00,118.39,118.59,118.38,118.4,12177.0,110.2984,110.4847,110.2891,110.3077,12177.0
2021-01-08 10:45:00,118.4,118.48,118.37,118.47,7413.0,110.3077,110.3822,110.2798,110.3729,7413.0
2021-01-08 10:50:00,118.43,118.54,118.36,118.54,5871.0,110.3357,110.4381,110.2704,110.4381,5871.0
2021-01-08 10:55:00,118.51,118.54,118.29,118.35,11512.0,110.4102,110.4381,110.2052,110.2611,11512.0
2021-01-08 11:00:00,118.32,118.35,118.25,118.29,8511.0,110.2332,110.2611,110.168,110.2052,8511.0
2021-01-08 11:05:00,118.32,118.38,118.24,118.3,16827.0,110.2332,110.2891,110.1586,110.2145,16827.0
2021-01-08 11:10:00,118.3,118.31,118.18,118.26,5692.0,110.2145,110.2239,110.1027,110.1773,5692.0
2021-01-08 11:15:00,118.23,118.23,117.81,117.81,10164.0,110.1493,110.1493,109.758,109.758,10164.0
2021-01-08 11:20:00,117.89,118.02,117.85,118.01,10379.0,109.8326,109.9537,109.7953,109.9444,10379.0
2021-01-08 11:25:00,118.0,118.13,117.93,118.05,14066.0,109.935,110.0562,109.8698,109.9816,14066.0
2021-01-08 11:30:00,118.01,118.02,117.91,117.99,12736.0,109.9444,109.9537,109.8512,109.9257,12736.0
2021-01-08 11:35:00,118.05,118.1,117.91,117.95,4861.0,109.9816,110.0282,109.8512,109.8885,4861.0
2021-01-08 11:40:00,117.93,117.96,117.83,117.89,4908.0,109.8698,109.8978,109.7767,109.8326,4908.0
2021-01-08 11:45:00,117.87,117.9,117.62,117.62,3402.0,109.8139,109.8419,109.581,109.581,3402.0
2021-01-08 11:50:00,117.61,117.65,117.35,117.58,25906.0,109.5717,109.609,109.3295,109.5438,25906.0
2021-01-08 11:55:00,117.62,117.78,117.56,117.69,3834.0,109.581,109.7301,109.5251,109.6462,3834.0
2021-01-08 12:00:00,117.71,117.73,117.5,117.5,7202.0,109.6649,109.6835,109.4692,109.4692,7202.0
2021-01-08 12:05:00,117.53,117.57,117.44,117.57,3621.0,109.4972,109.5344,109.4133,109.5344,3621.0
2021-01-08 12:10:00,117.51,117.64,117.49,117.64,5618.0,109.4785,109.5997,109.4599,109.5997,5618.0
2021-01-08 12:15:00,117.65,117.73,117.6,117.73,6489.0,109.609,109.6835,109.5624,109.6835,6489.0
2021-01-08 12:20:00,117.74,117.81,117.66,117.76,5313.0,109.6928,109.758,109.6183,109.7115,5313.0
2021-01-08 12:25:00,117.76,117.79,117.67,117.77,13727.0,109.7115,109.7394,109.6276,109.7208,13727.0
2021-01-08 12:30:00,117.75,117.84,117.69,117.77,4746.0,109.7021,109.786,109.6462,109.7208,4746.0
2021-01-08 12:35:00,117.75,117.79,117.75,117.79,1481.0,109.7021,109.7394,109.7021,109.7394,1481.0
2021-01-08 12:40:00,117.78,117.79,117.69,117.75,5414.0,109.7301,109.7394,109.6462,109.7021,5414.0
2021-01-08 12:45:00,117.73,117.75,117.65,117.72,6332.0,109.6835,109.7021,109.609,109.6742,6332.0
2021-01-08 12:50:00,117.71,117.76,117.69,117.76,3474.0,109.6649,109.7115,109.6462,109.7115,3474.0
2021-01-08 12:55:00,117.77,117.77,117.67,117.68,4207.0,109.7208,109.7208,109.6276,109.6369,4207.0
2021-01-08 13:00:00,117.68,117.73,117.65,117.7,8704.0,109.6369,109.6835,109.609,109.6556,8704.0
2021-01-08 13:05:00,117.72,117.8,117.72,117.76,6553.0,109.6742,109.7487,109.6742,109.7115,6553.0
2021-01-08 13:10:00,117.75,117.77,117.65,117.69,8292.0,109.7021,109.7208,109.609,109.6462,8292.0
2021-01-08 13:15:00,117.68,117.69,117.57,117.65,6521.0,109.6369,109.6462,109.5344,109.609,6521.0
2021-01-08 13:20:00,117.63,117.7,117.61,117.7,6283.0,109.5903,109.6556,109.5717,109.6556,6283.0
2021-01-08 13:25:00,117.69,117.8,117.69,117.8,5510.0,109.6462,109.7487,109.6462,109.7487,5510.0
2021-01-08 13:30:00,117.78,117.78,117.67,117.67,7115.0,109.7301,109.7301,109.6276,109.6276,7115.0
2021-01-08 13:35:00,117.71,117.72,117.51,117.6,8253.0,109.6649,109.6742,109.4785,109.5624,8253.0
2021-01-08 13:40:00,117.52,117.52,117.32,117.37,3841.0,109.4879,109.4879,109.3015,109.3481,3841.0
2021-01-08 13:45:00,117.43,117.51,117.29,117.37,15124.0,109.404,109.4785,109.2736,109.3481,15124.0
2021-01-08 13:50:00,117.37,117.39,117.31,117.31,3953.0,109.3481,109.3667,109.2922,109.2922,3953.0
2021-01-08 13:55:00,117.3,117.44,117.23,117.28,8332.0,109.2829,109.4133,109.2177,109.2643,8332.0
2021-01-08 14:00:00,117.33,117.43,117.25,117.31,14876.0,109.3108,109.404,109.2363,109.2922,14876.0
2021-01-08 14:05:00,117.31,117.78,117.28,117.66,19731.0,109.2922,109.7301,109.2643,109.6183,19731.0
2021-01-08 14:10:00,117.68,117.81,117.62,117.81,10841.0,109.6369,109.758,109.581,109.758,10841.0
2021-01-08 14:15:00,117.77,117.93,117.77,117.93,10499.0,109.7208,109.8698,109.7208,109.8698,10499.0
2021-01-08 14:20:00,117.94,118.04,117.87,117.94,10832.0,109.8791,109.9723,109.8139,109.8791,10832.0
2021-01-08 14:25:00,117.93,118.04,117.89,117.99,5936.0,109.8698,109.9723,109.8326,109.9257,5936.0
2021-01-08 14:30:00,118.01,118.17,117.96,118.17,15829.0,109.9444,110.0934,109.8978,110.0934,15829.0
2021-01-08 14:35:00,118.11,118.16,117.99,118.12,9058.0,110.0375,110.0841,109.9257,110.0468,9058.0
2021-01-08 14:40:00,118.14,118.14,117.96,117.97,6647.0,110.0655,110.0655,109.8978,109.9071,6647.0
2021-01-08 14:45:00,117.97,118.28,117.94,118.18,9966.0,109.9071,110.1959,109.8791,110.1027,9966.0
2021-01-08 14:50:00,118.15,118.39,118.14,118.24,7600.0,110.0748,110.2984,110.0655,110.1586,7600.0
2021-01-08 14:55:00,118.24,118.42,118.24,118.36,10863.0,110.1586,110.3263,110.1586,110.2704,10863.0
2021-01-08 15:00:00,118.34,118.57,118.34,118.54,13104.0,110.2518,110.4661,110.2518,110.4381,13104.0
2021-01-08 15:05:00,118.54,118.68,118.5,118.61,10063.0,110.4381,110.5686,110.4009,110.5034,10063.0
2021-01-08 15:10:00,118.56,118.62,118.46,118.51,5295.0,110.4568,110.5127,110.3636,110.4102,5295.0
2021-01-08 15:15:00,118.51,118.65,118.49,118.62,5924.0,110.4102,110.5406,110.3916,110.5127,5924.0
2021-01-08 15:20:00,118.57,118.65,118.47,118.49,10666.0,110.4661,110.5406,110.3729,110.3916,10666.0
2021-01-08 15:25:00,118.47,118.57,118.42,118.53,8975.0,110.3729,110.4661,110.3263,110.4288,8975.0
2021-01-08 15:30:00,118.55,118.59,118.42,118.47,16740.0,110.4475,110.4847,110.3263,110.3729,16740.0
2021-01-08 15:35:00,118.48,118.56,118.41,118.46,11578.0,110.3822,110.4568,110.317,110.3636,11578.0
2021-01-08 15:40:00,118.46,118.49,118.31,118.4,12276.0,110.3636,110.3916,110.2239,110.3077,12276.0
2021-01-08 15:45:00,118.42,118.59,118.38,118.57,13206.0,110.3263,110.4847,110.2891,110.4661,13206.0
2021-01-08 15:50:00,118.56,118.62,118.46,118.59,22504.0,110.4568,110.5127,110.3636,110.4847,22504.0
2021-01-08 15:55:00,118.56,118.72,118.51,118.61,60648.0,110.4568,110.6058,110.4102,110.5034,60648.0
2021-01-11 09:30:00,117.6,118.12,117.5,117.5,55535.0,109.5624,110.0468,109.4692,109.4692,55535.0
2021-01-11 09:35:00,117.48,117.62,117.21,117.49,10026.0,109.4506,109.581,109.199,109.4599,10026.0
2021-01-11 09:40:00,117.55,117.7,117.4,117.7,10654.0,109.5158,109.6556,109.3761,109.6556,10654.0
2021-01-11 09:45:00,117.77,117.81,117.37,117.37,9484.0,109.7208,109.758,109.3481,109.3481,9484.0
2021-01-11 09:50:00,117.33,117.47,117.26,117.27,9061.0,109.3108,109.4413,109.2456,109.2549,9061.0
2021-01-11 09:55:00,117.22,117.35,117.17,117.26,6087.0,109.2084,109.3295,109.1618,109.2456,6087.0
2021-01-11 10:00:00,117.22,117.22,116.74,116.75,8770.0,109.2084,109.2084,108.7612,108.7705,8770.0
2021-01-11 10:05:00,116.77,116.9,116.66,116.89,13407.0,108.7891,108.9102,108.6866,108.9009,13407.0
2021-01-11 10:10:00,116.85,117.02,116.8,117.02,15348.0,108.8636,109.022,108.8171,109.022,15348.0
2021-01-11 10:15:00,116.98,116.99,116.8,116.85,7384.0,108.9848,108.9941,108.8171,108.8636,7384.0
2021-01-11 10:20:00,116.84,117.1,116.83,117.08,10113.0,108.8543,109.0966,108.845,109.0779,10113.0
2021-01-11 10:25:00,117.11,117.29,117.11,117.23,6489.0,109.1059,109.2736,109.1059,109.2177,6489.0
2021-01-11 10:30:00,117.27,117.38,117.21,117.33,12026.0,109.2549,109.3574,109.199,109.3108,12026.0
2021-01-11 10:35:00,117.34,117.36,117.17,117.2,10602.0,109.3202,109.3388,109.1618,109.1897,10602.0
2021-01-11 10:40:00,117.25,117.36,117.22,117.32,7455.0,109.2363,109.3388,109.2084,109.3015,7455.0
2021-01-11 10:45:00,117.34,117.36,117.13,117.18,11849.0,109.3202,109.3388,109.1245,109.1711,11849.0
2021-01-11 10:50:00,117.22,117.53,117.21,117.52,7782.0,109.2084,109.4972,109.199,109.4879,7782.0
2021-01-11 10:55:00,117.53,117.53,117.41,117.53,6762.0,109.4972,109.4972,109.3854,109.4972,6762.0
2021-01-11 11:00:00,117.54,117.57,117.36,117.37,10661.0,109.5065,109.5344,109.3388,109.3481,10661.0
2021-01-11 11:05:00,117.37,117.49,117.25,117.28,7357.0,109.3481,109.4599,109.2363,109.2643,7357.0
2021-01-11 11:10:00,117.25,117.27,117.06,117.16,20017.0,109.2363,109.2549,109.0593,109.1525,20017.0
2021-01-11 11:15:00,117.16,117.3,117.08,117.25,10078.0,109.1525,109.2829,109.0779,109.2363,10078.0
2021-01-11 11:20:00,117.25,117.38,117.21,117.33,12946.0,109.2363,109.3574,109.199,109.3108,12946.0
2021-01-11 11:25:00,117.34,117.45,117.28,117.43,16936.0,109.3202,109.4226,109.2643,109.404,16936.0
2021-01-11 11:30:00,117.4,117.52,117.39,117.52,15341.0,109.3761,109.4879,109.3667,109.4879,15341.0
2021-01-11 11:35:00,117.5,117.51,117.4,117.49,25049.0,109.4692,109.4785,109.3761,109.4599,25049.0
2021-01-11 11:40:00,117.49,117.62,117.4,117.61,13110.0,109.4599,109.581,109.3761,109.5717,13110.0
2021-01-11 11:45:00,117.61,117.61,117.43,117.55,5792.0,109.5717,109.5717,109.404,109.5158,5792.0
2021-01-11 11:50:00,117.54,117.56,117.46,117.48,7629.0,109.5065,109.5251,109.432,109.4506,7629.0
2021-01-11 11:55:00,117.49,117.51,117.43,117.49,5809.0,109.4599,109.4785,109.404,109.4599,5809.0
2021-01-11 12:00:00,117.47,117.54,117.45,117.47,16553.0,109.4413,109.5065,109.4226,109.4413,16553.0
2021-01-11 12:05:00,117.49,117.56,117.42,117.55,9026.0,109.4599,109.5251,109.3947,109.5158,9026.0
2021-01-11 12:10:00,117.54,117.57,117.41,117.48,7393.0,109.5065,109.5344,109.3854,109.4506,7393.0
2021-01-11 12:15:00,117.48,117.54,117.45,117.5,7117.0,109.4506,109.5065,109.4226,109.4692,7117.0
2021-01-11 12:20:00,117.51,117.57,117.45,117.46,3532.0,109.4785,109.5344,109.4226,109.432,3532.0
2021-01-11 12:25:00,117.44,117.5,117.41,117.5,7594.0,109.4133,109.4692,109.3854,109.4692,7594.0
2021-01-11 12:30:00,117.48,117.5,117.43,117.47,8951.0,109.4506,109.4692,109.404,109.4413,8951.0
2021-01-11 12:35:00,117.47,117.56,117.47,117.48,4294.0,109.4413,109.5251,109.4413,109.4506,4294.0
2021-01-11 12:40:00,117.48,117.54,117.47,117.52,4994.0,109.4506,109.5065,109.4413,109.4879,4994.0
2021-01-11 12:45:00,117.52,117.6,117.42,117.49,7433.0,109.4879,109.5624,109.3947,109.4599,7433.0
2021-01-11 12:50:00,117.48,117.56,117.47,117.52,6691.0,109.4506,109.5251,109.4413,109.4879,6691.0
2021-01-11 12:55:00,117.51,117.54,117.49,117.5,10549.0,109.4785,109.5065,109.4599,109.4692,10549.0
2021-01-11 13:00:00,117.51,117.57,117.49,117.55,4874.0,109.4785,109.5344,109.4599,109.5158,4874.0
2021-01-11 13:05:00,117.55,117.61,117.54,117.58,6289.0,109.5158,109.5717,109.5065,109.5438,6289.0
2021-01-11 13:10:00,117.57,117.68,117.56,117.63,5016.0,109.5344,109.6369,109.5251,109.5903,5016.0
2021-01-11 13:15:00,117.63,117.68,117.53,117.59,7888.0,109.5903,109.6369,109.4972,109.5531,7888.0
2021-01-11 13:20:00,117.53,117.6,117.51,117.59,5669.0,109.4972,109.5624,109.4785,109.5531,5669.0
2021-01-11 13:25:00,117.58,117.58,117.43,117.48,11571.0,109.5438,109.5438,109.404,109.4506,11571.0
2021-01-11 13:30:00,117.48,117.52,117.4,117.49,15297.0,109.4506,109.4879,109.3761,109.4599,15297.0
2021-01-11 13:35:00,117.48,117.51,117.45,117.51,8923.0,109.4506,109.4785,109.4226,109.4785,8923.0
2021-01-11 13:40:00,117.48,117.49,117.37,117.48,34643.0,109.4506,109.4599,109.3481,109.4506,34643.0
2021-01-11 13:45:00,117.44,117.46,117.35,117.46,41793.0,109.4133,109.432,109.3295,109.432,41793.0
2021-01-11 13:50:00,117.45,117.49,117.39,117.47,23454.0,109.4226,109.4599,109.3667,109.4413,23454.0
2021-01-11 13:55:00,117.46,117.49,117.42,117.47,14974.0,109.432,109.4599,109.3947,109.4413,14974.0
2021-01-11 14:00:00,117.48,117.53,117.45,117.49,17112.0,109.4506,109.4972,109.4226,109.4599,17112.0
2021-01-11 14:05:00,117.48,117.54,117.47,117.52,9459.0,109.4506,109.5065,109.4413,109.4879,9459.0
2021-01-11 14:10:00,117.52,117.54,117.49,117.54,7411.0,109.4879,109.5065,109.4599,109.5065,7411.0
2021-01-11 14:15:00,117.52,117.56,117.46,117.47,8868.0,109.4879,109.5251,109.432,109.4413,8868.0
2021-01-11 14:20:00,117.48,117.54,117.43,117.53,12640.0,109.4506,109.5065,109.404,109.4972,12640.0
2021-01-11 14:25:00,117.56,117.56,117.45,117.48,9845.0,109.5251,109.5251,109.4226,109.4506,9845.0
2021-01-11 14:30:00,117.48,117.53,117.45,117.47,10250.0,109.4506,109.4972,109.4226,109.4413,10250.0
2021-01-11 14:35:00,117.46,117.5,117.45,117.47,9804.0,109.432,109.4692,109.4226,109.4413,9804.0
2021-01-11 14:40:00,117.48,117.51,117.45,117.51,8211.0,109.4506,109.4785,109.4226,109.4785,8211.0
2021-01-11 14:45:00,117.47,117.5,117.44,117.46,12036.0,109.4413,109.4692,109.4133,109.432,12036.0
2021-01-11 14:50:00,117.46,117.46,117.24,117.37,10892.0,109.432,109.432,109.227,109.3481,10892.0
2021-01-11 14:55:00,117.37,117.48,117.36,117.47,7315.0,109.3481,109.4506,109.3388,109.4413,7315.0
2021-01-11 15:00:00,117.43,117.54,117.39,117.48,8372.0,109.404,109.5065,109.3667,109.4506,8372.0
2021-01-11 15:05:00,117.55,117.55,117.31,117.34,5802.0,109.5158,109.5158,109.2922,109.3202,5802.0
2021-01-11 15:10:00,117.34,117.37,117.24,117.28,9072.0,109.3202,109.3481,109.227,109.2643,9072.0
2021-01-11 15:15:00,117.29,117.32,117.13,117.17,8531.0,109.2736,109.3015,109.1245,109.1618,8531.0
2021-01-11 15:20:00,117.16,117.22,117.13,117.22,10104.0,109.1525,109.2084,109.1245,109.2084,10104.0
2021-01-11 15:25:00,117.22,117.27,117.06,117.12,14463.0,109.2084,109.2549,109.0593,109.1152,14463.0
2021-01-11 15:30:00,117.1,117.3,117.09,117.12,12348.0,109.0966,109.2829,109.0872,109.1152,12348.0
2021-01-11 15:35:00,117.12,117.14,116.87,116.93,14552.0,109.1152,109.1338,108.8823,108.9382,14552.0
2021-01-11 15:40:00,116.9,116.98,116.87,116.92,15338.0,108.9102,108.9848,108.8823,108.9289,15338.0
2021-01-11 15:45:00,116.93,117.1,116.93,117.04,17043.0,108.9382,109.0966,108.9382,109.0407,17043.0
2021-01-11 15:50:00,117.06,117.19,117.0,117.08,27733.0,109.0593,109.1804,109.0034,109.0779,27733.0
2021-01-11 15:55:00,117.08,117.11,116.94,117.04,54387.0,109.0779,109.1059,108.9475,109.0407,54387.0
2021-01-12 09:30:00,117.2,117.64,116.95,117.18,52519.0,109.1897,109.5997,108.9568,109.1711,52519.0
2021-01-12 09:35:00,117.2,117.24,116.35,116.39,23472.0,109.1897,109.227,108.3978,108.4351,23472.0
2021-01-12 09:40:00,116.51,116.88,116.4,116.88,6148.0,108.5469,108.8916,108.4444,108.8916,6148.0
2021-01-12 09:45:00,116.79,116.8,116.64,116.66,2175.0,108.8077,108.8171,108.668,108.6866,2175.0
2021-01-12 09:50:00,116.62,116.77,116.62,116.71,12036.0,108.6494,108.7891,108.6494,108.7332,12036.0
2021-01-12 09:55:00,116.71,116.77,116.51,116.76,14277.0,108.7332,108.7891,108.5469,108.7798,14277.0
2021-01-12 10:00:00,116.69,116.7,116.52,116.59,12925.0,108.7146,108.7239,108.5562,108.6214,12925.0
2021-01-12 10:05:00,116.57,116.63,116.39,116.44,5981.0,108.6028,108.6587,108.4351,108.4817,5981.0
2021-01-12 10:10:00,116.45,116.63,116.45,116.6,15839.0,108.491,108.6587,108.491,108.6307,15839.0
2021-01-12 10:15:00,116.58,116.92,116.57,116.92,12891.0,108.6121,108.9289,108.6028,108.9289,12891.0
2021-01-12 10:20:00,116.9,117.15,116.88,117.01,18130.0,108.9102,109.1431,108.8916,109.0127,18130.0
2021-01-12 10:25:00,116.99,117.05,116.86,116.92,12579.0,108.9941,109.05,108.873,108.9289,12579.0
2021-01-12 10:30:00,116.89,116.89,116.57,116.59,4634.0,108.9009,108.9009,108.6028,108.6214,4634.0
2021-01-12 10:35:00,116.61,116.71,116.59,116.68,5861.0,108.6401,108.7332,108.6214,108.7053,5861.0
2021-01-12 10:40:00,116.71,116.87,116.7,116.77,7001.0,108.7332,108.8823,108.7239,108.7891,7001.0
2021-01-12 10:45:00,116.76,116.77,116.65,116.68,6093.0,108.7798,108.7891,108.6773,108.7053,6093.0
2021-01-12 10:50:00,116.66,116.66,116.53,116.54,3660.0,108.6866,108.6866,108.5655,108.5748,3660.0
2021-01-12 10:55:00,116.52,116.55,116.38,116.44,11352.0,108.5562,108.5842,108.4258,108.4817,11352.0
2021-01-12 11:00:00,116.44,116.49,116.32,116.47,8093.0,108.4817,108.5283,108.3699,108.5096,8093.0
2021-01-12 11:05:00,116.48,116.55,116.39,116.55,5765.0,108.5189,108.5842,108.4351,108.5842,5765.0
2021-01-12 11:10:00,116.57,116.75,116.57,116.68,7118.0,108.6028,108.7705,108.6028,108.7053,7118.0
2021-01-12 11:15:00,116.7,116.72,116.57,116.58,9187.0,108.7239,108.7425,108.6028,108.6121,9187.0
2021-01-12 11:20:00,116.59,116.61,116.5,116.54,5221.0,108.6214,108.6401,108.5376,108.5748,5221.0
2021-01-12 11:25:00,116.47,116.63,116.42,116.59,13996.0,108.5096,108.6587,108.463,108.6214,13996.0
2021-01-12 11:30:00,116.59,116.59,116.38,116.39,14721.0,108.6214,108.6214,108.4258,108.4351,14721.0
2021-01-12 11:35:00,116.38,116.41,116.32,116.32,3920.0,108.4258,108.4537,108.3699,108.3699,3920.0
2021-01-12 11:40:00,116.34,116.36,116.11,116.25,21101.0,108.3885,108.4071,108.1742,108.3047,21101.0
2021-01-12 11:45:00,116.21,116.21,116.09,116.11,6901.0,108.2674,108.2674,108.1556,108.1742,6901.0
2021-01-12 11:50:00,116.12,116.15,115.94,116.06,14606.0,108.1835,108.2115,108.0158,108.1276,14606.0
2021-01-12 11:55:00,116.06,116.08,115.94,115.98,9866.0,108.1276,108.1463,108.0158,108.0531,9866.0
2021-01-12 12:00:00,115.98,116.02,115.97,115.97,5880.0,108.0531,108.0904,108.0438,108.0438,5880.0
2021-01-12 12:05:00,115.96,115.96,115.72,115.78,7246.0,108.0345,108.0345,107.8109,107.8668,7246.0
2021-01-12 12:10:00,115.76,115.89,115.73,115.79,8209.0,107.8481,107.9693,107.8202,107.8761,8209.0
2021-01-12 12:15:00,115.78,115.8,115.66,115.73,15210.0,107.8668,107.8854,107.755,107.8202,15210.0
2021-01-12 12:20:00,115.74,115.79,115.66,115.66,10520.0,107.8295,107.8761,107.755,107.755,10520.0
2021-01-12 12:25:00,115.65,115.9,115.63,115.89,44562.0,107.7457,107.9786,107.727,107.9693,44562.0
2021-01-12 12:30:00,115.89,115.89,115.63,115.64,10214.0,107.9693,107.9693,107.727,107.7363,10214.0
2021-01-12 12:35:00,115.65,115.65,115.52,115.57,8289.0,107.7457,107.7457,107.6245,107.6711,8289.0
2021-01-12 12:40:00,115.58,115.7,115.57,115.68,6027.0,107.6804,107.7922,107.6711,107.7736,6027.0
2021-01-12 12:45:00,115.71,115.74,115.68,115.71,17110.0,107.8016,107.8295,107.7736,107.8016,17110.0
2021-01-12 12:50:00,115.75,115.75,115.66,115.69,4268.0,107.8388,107.8388,107.755,107.7829,4268.0
2021-01-12 12:55:00,115.67,115.69,115.64,115.64,3261.0,107.7643,107.7829,107.7363,107.7363,3261.0
2021-01-12 13:00:00,115.66,115.74,115.61,115.72,5979.0,107.755,107.8295,107.7084,107.8109,5979.0
2021-01-12 13:05:00,115.7,115.71,115.65,115.65,4417.0,107.7922,107.8016,107.7457,107.7457,4417.0
2021-01-12 13:10:00,115.68,115.83,115.67,115.83,6229.0,107.7736,107.9134,107.7643,107.9134,6229.0
2021-01-12 13:15:00,115.83,115.88,115.78,115.79,17450.0,107.9134,107.9599,107.8668,107.8761,17450.0
2021-01-12 13:20:00,115.77,115.79,115.58,115.61,8327.0,107.8575,107.8761,107.6804,107.7084,8327.0
2021-01-12 13:25:00,115.6,115.92,115.59,115.9,51038.0,107.6991,107.9972,107.6898,107.9786,51038.0
2021-01-12 13:30:00,115.9,116.1,115.86,116.06,16424.0,107.9786,108.1649,107.9413,108.1276,16424.0
2021-01-12 13:35:00,116.08,116.15,116.05,116.11,24347.0,108.1463,108.2115,108.1183,108.1742,24347.0
2021-01-12 13:40:00,116.11,116.12,115.96,116.01,4195.0,108.1742,108.1835,108.0345,108.0811,4195.0
2021-01-12 13:45:00,115.99,116.03,115.9,115.91,7737.0,108.0624,108.0997,107.9786,107.9879,7737.0
2021-01-12 13:50:00,115.93,115.97,115.83,115.87,3129.0,108.0065,108.0438,107.9134,107.9506,3129.0
2021-01-12 13:55:00,115.86,115.91,115.8,115.91,6376.0,107.9413,107.9879,107.8854,107.9879,6376.0
2021-01-12 14:00:00,115.89,116.03,115.86,116.02,8974.0,107.9693,108.0997,107.9413,108.0904,8974.0
2021-01-12 14:05:00,116.03,116.07,115.97,116.02,5482.0,108.0997,108.137,108.0438,108.0904,5482.0
2021-01-12 14:10:00,116.01,116.14,116.01,116.07,5477.0,108.0811,108.2022,108.0811,108.137,5477.0
2021-01-12 14:15:00,116.04,116.11,115.98,116.01,9153.0,108.109,108.1742,108.0531,108.0811,9153.0
2021-01-12 14:20:00,115.99,116.03,115.94,115.99,7149.0,108.0624,108.0997,108.0158,108.0624,7149.0
2021-01-12 14:25:00,116.0,116.07,115.96,116.0,5724.0,108.0717,108.137,108.0345,108.0717,5724.0
2021-01-12 14:30:00,115.99,116.14,115.98,116.02,8679.0,108.0624,108.2022,108.0531,108.0904,8679.0
2021-01-12 14:35:00,116.01,116.09,115.98,116.07,6229.0,108.0811,108.1556,108.0531,108.137,6229.0
2021-01-12 14:40:00,116.08,116.09,115.91,115.97,28558.0,108.1463,108.1556,107.9879,108.0438,28558.0
2021-01-12 14:45:00,115.98,116.16,115.97,116.16,7471.0,108.0531,108.2208,108.0438,108.2208,7471.0
2021-01-12 14:50:00,116.14,116.14,116.03,116.12,5732.0,108.2022,108.2022,108.0997,108.1835,5732.0
2021-01-12 14:55:00,116.11,116.23,116.11,116.2,7335.0,108.1742,108.286,108.1742,108.2581,7335.0
2021-01-12 15:00:00,116.21,116.42,116.21,116.41,8411.0,108.2674,108.463,108.2674,108.4537,8411.0
2021-01-12 15:05:00,116.4,116.41,116.29,116.33,6064.0,108.4444,108.4537,108.3419,108.3792,6064.0
2021-01-12 15:10:00,116.33,116.42,116.3,116.3,7156.0,108.3792,108.463,108.3512,108.3512,7156.0
2021-01-12 15:15:00,116.31,116.45,116.28,116.44,5680.0,108.3606,108.491,108.3326,108.4817,5680.0
2021-01-12 15:20:00,116.43,116.47,116.4,116.43,7291.0,108.4724,108.5096,108.4444,108.4724,7291.0
2021-01-12 15:25:00,116.43,116.44,116.33,116.43,7039.0,108.4724,108.4817,108.3792,108.4724,7039.0
2021-01-12 15:30:00,116.42,116.46,116.34,116.36,7198.0,108.463,108.5003,108.3885,108.4071,7198.0
2021-01-12 15:35:00,116.35,116.35,116.21,116.23,14553.0,108.3978,108.3978,108.2674,108.286,14553.0
2021-01-12 15:40:00,116.22,116.22,116.01,116.07,25838.0,108.2767,108.2767,108.0811,108.137,25838.0
2021-01-12 15:45:00,116.06,116.23,116.06,116.23,24420.0,108.1276,108.286,108.1276,108.286,24420.0
2021-01-12 15:50:00,116.24,116.43,116.16,116.34,38219.0,108.2953,108.4724,108.2208,108.3885,38219.0
2021-01-12 15:55:00,116.35,116.55,116.33,116.39,79508.0,108.3978,108.5842,108.3792,108.4351,79508.0
2021-01-13 09:30:00,116.13,116.22,115.85,116.13,34444.0,108.1929,108.2767,107.932,108.1929,34444.0
2021-01-13 09:35:00,116.08,116.21,115.79,115.93,12873.0,108.1463,108.2674,107.8761,108.0065,12873.0
2021-01-13 09:40:00,115.94,116.08,115.87,116.08,15597.0,108.0158,108.1463,107.9506,108.1463,15597.0
2021-01-13 09:45:00,116.09,116.19,116.07,116.1,19965.0,108.1556,108.2488,108.137,108.1649,19965.0
2021-01-13 09:50:00,116.09,116.1,115.86,115.9,16310.0,108.1556,108.1649,107.9413,107.9786,16310.0
2021-01-13 09:55:00,115.87,115.9,115.67,115.83,9715.0,107.9506,107.9786,107.7643,107.9134,9715.0
2021-01-13 10:00:00,115.83,115.87,115.65,115.71,15704.0,107.9134,107.9506,107.7457,107.8016,15704.0
2021-01-13 10:05:00,115.7,115.86,115.61,115.84,13771.0,107.7922,107.9413,107.7084,107.9227,13771.0
2021-01-13 10:10:00,115.85,115.98,115.78,115.79,14686.0,107.932,108.0531,107.8668,107.8761,14686.0
2021-01-13 10:15:00,115.81,115.9,115.8,115.83,8898.0,107.8947,107.9786,107.8854,107.9134,8898.0
2021-01-13 10:20:00,115.87,115.89,115.75,115.75,5631.0,107.9506,107.9693,107.8388,107.8388,5631.0
2021-01-13 10:25:00,115.75,115.89,115.75,115.86,11535.0,107.8388,107.9693,107.8388,107.9413,11535.0
2021-01-13 10:30:00,115.87,116.14,115.87,116.14,6469.0,107.9506,108.2022,107.9506,108.2022,6469.0
2021-01-13 10:35:00,116.14,116.28,116.13,116.28,6794.0,108.2022,108.3326,108.1929,108.3326,6794.0
2021-01-13 10:40:00,116.21,116.36,116.13,116.3,8936.0,108.2674,108.4071,108.1929,108.3512,8936.0
2021-01-13 10:45:00,116.33,116.47,116.21,116.43,11356.0,108.3792,108.5096,108.2674,108.4724,11356.0
2021-01-13 10:50:00,116.45,116.59,116.42,116.59,13538.0,108.491,108.6214,108.463,108.6214,13538.0
2021-01-13 10:55:00,116.59,116.78,116.56,116.66,14949.0,108.6214,108.7984,108.5935,108.6866,14949.0
2021-01-13 11:00:00,116.66,116.84,116.57,116.6,38847.0,108.6866,108.8543,108.6028,108.6307,38847.0
2021-01-13 11:05:00,116.6,116.7,116.46,116.51,9003.0,108.6307,108.7239,108.5003,108.5469,9003.0
2021-01-13 11:10:00,116.47,116.56,116.43,116.55,9397.0,108.5096,108.5935,108.4724,108.5842,9397.0
2021-01-13 11:15:00,116.58,116.62,116.52,116.53,6821.0,108.6121,108.6494,108.5562,108.5655,6821.0
2021-01-13 11:20:00,116.55,116.64,116.51,116.51,5864.0,108.5842,108.668,108.5469,108.5469,5864.0
2021-01-13 11:25:00,116.51,116.53,116.3,116.31,5902.0,108.5469,108.5655,108.3512,108.3606,5902.0
2021-01-13 11:30:00,116.26,116.29,116.19,116.22,6729.0,108.314,108.3419,108.2488,108.2767,6729.0
2021-01-13 11:35:00,116.23,116.53,116.18,116.53,15373.0,108.286,108.5655,108.2394,108.5655,15373.0
2021-01-13 11:40:00,116.53,116.53,116.23,116.28,7114.0,108.5655,108.5655,108.286,108.3326,7114.0
2021-01-13 11:45:00,116.27,116.5,116.26,116.43,9115.0,108.3233,108.5376,108.314,108.4724,9115.0
2021-01-13 11:50:00,116.42,116.45,116.35,116.37,6926.0,108.463,108.491,108.3978,108.4165,6926.0
2021-01-13 11:55:00,116.4,116.45,116.38,116.42,4741.0,108.4444,108.491,108.4258,108.463,4741.0
2021-01-13 12:00:00,116.42,116.44,116.25,116.26,6934.0,108.463,108.4817,108.3047,108.314,6934.0
2021-01-13 12:05:00,116.26,116.28,116.22,116.24,6085.0,108.314,108.3326,108.2767,108.2953,6085.0
2021-01-13 12:10:00,116.24,116.25,116.15,116.15,11949.0,108.2953,108.3047,108.2115,108.2115,11949.0
2021-01-13 12:15:00,116.16,116.16,115.96,116.1,26795.0,108.2208,108.2208,108.0345,108.1649,26795.0
2021-01-13 12:20:00,116.1,116.2,116.1,116.2,3523.0,108.1649,108.2581,108.1649,108.2581,3523.0
2021-01-13 12:25:00,116.24,116.38,116.24,116.35,4118.0,108.2953,108.4258,108.2953,108.3978,4118.0
2021-01-13 12:30:00,116.38,116.41,116.33,116.4,5646.0,108.4258,108.4537,108.3792,108.4444,5646.0
2021-01-13 12:35:00,116.4,116.46,116.4,116.45,2530.0,108.4444,108.5003,108.4444,108.491,2530.0
2021-01-13 12:40:00,116.45,116.46,116.39,116.43,5282.0,108.491,108.5003,108.4351,108.4724,5282.0
2021-01-13 12:45:00,116.42,116.53,116.41,116.53,5007.0,108.463,108.5655,108.4537,108.5655,5007.0
2021-01-13 12:50:00,116.52,116.65,116.47,116.65,7310.0,108.5562,108.6773,108.5096,108.6773,7310.0
2021-01-13 12:55:00,116.62,116.64,116.45,116.46,5831.0,108.6494,108.668,108.491,108.5003,5831.0
2021-01-13 13:00:00,116.47,116.5,116.36,116.4,6067.0,108.5096,108.5376,108.4071,108.4444,6067.0
2021-01-13 13:05:00,116.4,116.41,116.27,116.34,5972.0,108.4444,108.4537,108.3233,108.3885,5972.0
2021-01-13 13:10:00,116.34,116.43,116.33,116.43,3721.0,108.3885,108.4724,108.3792,108.4724,3721.0
2021-01-13 13:15:00,116.43,116.46,116.4,116.41,6001.0,108.4724,108.5003,108.4444,108.4537,6001.0
2021-01-13 13:20:00,116.41,116.42,116.36,116.37,4232.0,108.4537,108.463,108.4071,108.4165,4232.0
2021-01-13 13:25:00,116.38,116.39,116.35,116.37,4106.0,108.4258,108.4351,108.3978,108.4165,4106.0
2021-01-13 13:30:00,116.38,116.44,116.37,116.39,4873.0,108.4258,108.4817,108.4165,108.4351,4873.0
2021-01-13 13:35:00,116.38,116.39,116.28,116.29,4295.0,108.4258,108.4351,108.3326,108.3419,4295.0
2021-01-13 13:40:00,116.29,116.3,116.22,116.29,5540.0,108.3419,108.3512,108.2767,108.3419,5540.0
2021-01-13 13:45:00,116.3,116.3,116.22,116.28,10117.0,108.3512,108.3512,108.2767,108.3326,10117.0
2021-01-13 13:50:00,116.29,116.29,116.17,116.19,7333.0,108.3419,108.3419,108.2301,108.2488,7333.0
2021-01-13 13:55:00,116.18,116.23,116.14,116.23,8448.0,108.2394,108.286,108.2022,108.286,8448.0
2021-01-13 14:00:00,116.23,116.36,116.14,116.17,11583.0,108.286,108.4071,108.2022,108.2301,11583.0
2021-01-13 14:05:00,116.17,116.36,116.13,116.36,6849.0,108.2301,108.4071,108.1929,108.4071,6849.0
2021-01-13 14:10:00,116.38,116.45,116.36,116.41,3975.0,108.4258,108.491,108.4071,108.4537,3975.0
2021-01-13 14:15:00,116.4,116.48,116.38,116.48,5793.0,108.4444,108.5189,108.4258,108.5189,5793.0
2021-01-13 14:20:00,116.45,116.5,116.41,116.49,6355.0,108.491,108.5376,108.4537,108.5283,6355.0
2021-01-13 14:25:00,116.51,116.52,116.41,116.45,7127.0,108.5469,108.5562,108.4537,108.491,7127.0
2021-01-13 14:30:00,116.44,116.46,116.4,116.42,5654.0,108.4817,108.5003,108.4444,108.463,5654.0
2021-01-13 14:35:00,116.45,116.45,116.4,116.41,3850.0,108.491,108.491,108.4444,108.4537,3850.0
2021-01-13 14:40:00,116.42,116.44,116.4,116.41,9979.0,108.463,108.4817,108.4444,108.4537,9979.0
2021-01-13 14:45:00,116.42,116.46,116.38,116.4,10794.0,108.463,108.5003,108.4258,108.4444,10794.0
2021-01-13 14:50:00,116.39,116.44,116.38,116.41,18022.0,108.4351,108.4817,108.4258,108.4537,18022.0
2021-01-13 14:55:00,116.4,116.46,116.34,116.44,11630.0,108.4444,108.5003,108.3885,108.4817,11630.0
2021-01-13 15:00:00,116.43,116.45,116.41,116.42,6751.0,108.4724,108.491,108.4537,108.463,6751.0
2021-01-13 15:05:00,116.42,116.45,116.21,116.26,8440.0,108.463,108.491,108.2674,108.314,8440.0
2021-01-13 15:10:00,116.27,116.34,116.24,116.28,4972.0,108.3233,108.3885,108.2953,108.3326,4972.0
2021-01-13 15:15:00,116.29,116.31,116.13,116.17,7116.0,108.3419,108.3606,108.1929,108.2301,7116.0
2021-01-13 15:20:00,116.15,116.26,116.1,116.25,13148.0,108.2115,108.314,108.1649,108.3047,13148.0
2021-01-13 15:25:00,116.25,116.25,116.16,116.23,5640.0,108.3047,108.3047,108.2208,108.286,5640.0
2021-01-13 15:30:00,116.26,116.36,116.25,116.36,9789.0,108.314,108.4071,108.3047,108.4071,9789.0
2021-01-13 15:35:00,116.35,116.38,116.28,116.37,12484.0,108.3978,108.4258,108.3326,108.4165,12484.0
2021-01-13 15:40:00,116.37,116.43,116.35,116.35,15217.0,108.4165,108.4724,108.3978,108.3978,15217.0
2021-01-13 15:45:00,116.36,116.43,116.35,116.38,20066.0,108.4071,108.4724,108.3978,108.4258,20066.0
2021-01-13 15:50:00,116.35,116.41,116.29,116.31,23431.0,108.3978,108.4537,108.3419,108.3606,23431.0
2021-01-13 15:55:00,116.3,116.35,116.2,116.26,67390.0,108.3512,108.3978,108.2581,108.314,67390.0
2021-01-14 09:30:00,116.66,116.76,116.04,116.1,36403.0,108.6866,108.7798,108.109,108.1649,36403.0
2021-01-14 09:35:00,116.1,116.14,115.81,115.84,7690.0,108.1649,108.2022,107.8947,107.9227,7690.0
2021-01-14 09:40:00,115.81,115.94,115.71,115.91,11582.0,107.8947,108.0158,107.8016,107.9879,11582.0
2021-01-14 09:45:00,115.87,115.94,115.7,115.7,5354.0,107.9506,108.0158,107.7922,107.7922,5354.0
2021-01-14 09:50:00,115.67,115.77,115.63,115.65,7833.0,107.7643,107.8575,107.727,107.7457,7833.0
2021-01-14 09:55:00,115.69,115.71,115.44,115.59,11132.0,107.7829,107.8016,107.55,107.6898,11132.0
2021-01-14 10:00:00,115.59,115.64,115.54,115.59,8813.0,107.6898,107.7363,107.6432,107.6898,8813.0
2021-01-14 10:05:00,115.56,115.89,115.55,115.73,19455.0,107.6618,107.9693,107.6525,107.8202,19455.0
2021-01-14 10:10:00,115.74,115.94,115.74,115.84,9051.0,107.8295,108.0158,107.8295,107.9227,9051.0
2021-01-14 10:15:00,115.83,116.11,115.82,116.11,8923.0,107.9134,108.1742,107.904,108.1742,8923.0
2021-01-14 10:20:00,116.09,116.1,115.79,115.83,12551.0,108.1556,108.1649,107.8761,107.9134,12551.0
2021-01-14 10:25:00,115.83,116.0,115.83,115.97,13250.0,107.9134,108.0717,107.9134,108.0438,13250.0
2021-01-14 10:30:00,115.97,115.97,115.77,115.81,9393.0,108.0438,108.0438,107.8575,107.8947,9393.0
2021-01-14 10:35:00,115.82,115.83,115.67,115.77,10221.0,107.904,107.9134,107.7643,107.8575,10221.0
2021-01-14 10:40:00,115.8,115.86,115.76,115.78,4206.0,107.8854,107.9413,107.8481,107.8668,4206.0
2021-01-14 10:45:00,115.79,115.79,115.66,115.79,16949.0,107.8761,107.8761,107.755,107.8761,16949.0
2021-01-14 10:50:00,115.82,115.82,115.67,115.68,11909.0,107.904,107.904,107.7643,107.7736,11909.0
2021-01-14 10:55:00,115.68,115.71,115.45,115.71,15068.0,107.7736,107.8016,107.5593,107.8016,15068.0
2021-01-14 11:00:00,115.68,115.71,115.57,115.63,9438.0,107.7736,107.8016,107.6711,107.727,9438.0
2021-01-14 11:05:00,115.63,115.69,115.54,115.57,10419.0,107.727,107.7829,107.6432,107.6711,10419.0
2021-01-14 11:10:00,115.59,115.81,115.58,115.7,17263.0,107.6898,107.8947,107.6804,107.7922,17263.0
2021-01-14 11:15:00,115.71,115.73,115.63,115.68,6013.0,107.8016,107.8202,107.727,107.7736,6013.0
2021-01-14 11:20:00,115.68,115.7,115.55,115.56,54459.0,107.7736,107.7922,107.6525,107.6618,54459.0
2021-01-14 11:25:00,115.56,115.67,115.48,115.67,12506.0,107.6618,107.7643,107.5873,107.7643,12506.0
2021-01-14 11:30:00,115.68,115.75,115.66,115.7,9754.0,107.7736,107.8388,107.755,107.7922,9754.0
2021-01-14 11:35:00,115.64,115.69,115.58,115.63,9323.0,107.7363,107.7829,107.6804,107.727,9323.0
2021-01-14 11:40:00,115.64,115.79,115.6,115.63,35924.0,107.7363,107.8761,107.6991,107.727,35924.0
2021-01-14 11:45:00,115.64,115.64,115.56,115.58,5980.0,107.7363,107.7363,107.6618,107.6804,5980.0
2021-01-14 11:50:00,115.59,115.68,115.59,115.59,3058.0,107.6898,107.7736,107.6898,107.6898,3058.0
2021-01-14 11:55:00,115.6,115.64,115.57,115.64,3931.0,107.6991,107.7363,107.6711,107.7363,3931.0
2021-01-14 12:00:00,115.64,115.67,115.63,115.63,5281.0,107.7363,107.7643,107.727,107.727,5281.0
2021-01-14 12:05:00,115.65,115.72,115.64,115.72,5146.0,107.7457,107.8109,107.7363,107.8109,5146.0
2021-01-14 12:10:00,115.7,115.8,115.65,115.8,138693.0,107.7922,107.8854,107.7457,107.8854,138693.0
2021-01-14 12:15:00,115.8,115.88,115.77,115.86,12248.0,107.8854,107.9599,107.8575,107.9413,12248.0
2021-01-14 12:20:00,115.85,115.88,115.79,115.82,6090.0,107.932,107.9599,107.8761,107.904,6090.0
2021-01-14 12:25:00,115.8,115.8,115.75,115.75,3956.0,107.8854,107.8854,107.8388,107.8388,3956.0
2021-01-14 12:30:00,115.76,115.88,115.76,115.84,5061.0,107.8481,107.9599,107.8481,107.9227,5061.0
2021-01-14 12:35:00,115.83,115.91,115.83,115.87,4663.0,107.9134,107.9879,107.9134,107.9506,4663.0
2021-01-14 12:40:00,115.85,115.92,115.78,115.92,6220.0,107.932,107.9972,107.8668,107.9972,6220.0
2021-01-14 12:45:00,115.9,115.91,115.85,115.86,8481.0,107.9786,107.9879,107.932,107.9413,8481.0
2021-01-14 12:50:00,115.85,115.88,115.84,115.88,2826.0,107.932,107.9599,107.9227,107.9599,2826.0
2021-01-14 12:55:00,115.86,115.96,115.86,115.89,4583.0,107.9413,108.0345,107.9413,107.9693,4583.0
2021-01-14 13:00:00,115.87,115.87,115.81,115.84,4112.0,107.9506,107.9506,107.8947,107.9227,4112.0
2021-01-14 13:05:00,115.84,115.87,115.82,115.87,3953.0,107.9227,107.9506,107.904,107.9506,3953.0
2021-01-14 13:10:00,115.92,115.92,115.85,115.88,3785.0,107.9972,107.9972,107.932,107.9599,3785.0
2021-01-14 13:15:00,115.87,115.87,115.64,115.64,2032.0,107.9506,107.9506,107.7363,107.7363,2032.0
2021-01-14 13:20:00,115.61,115.74,115.56,115.63,4274.0,107.7084,107.8295,107.6618,107.727,4274.0
2021-01-14 13:25:00,115.61,115.66,115.56,115.56,2847.0,107.7084,107.755,107.6618,107.6618,2847.0
2021-01-14 13:30:00,115.57,115.64,115.53,115.55,5074.0,107.6711,107.7363,107.6339,107.6525,5074.0
2021-01-14 13:35:00,115.56,115.67,115.56,115.67,9643.0,107.6618,107.7643,107.6618,107.7643,9643.0
2021-01-14 13:40:00,115.69,115.73,115.66,115.67,3289.0,107.7829,107.8202,107.755,107.7643,3289.0
2021-01-14 13:45:00,115.68,115.72,115.67,115.72,4327.0,107.7736,107.8109,107.7643,107.8109,4327.0
2021-01-14 13:50:00,115.71,115.72,115.52,115.62,5510.0,107.8016,107.8109,107.6245,107.7177,5510.0
2021-01-14 13:55:00,115.59,115.63,115.58,115.59,5610.0,107.6898,107.727,107.6804,107.6898,5610.0
2021-01-14 14:00:00,115.58,115.68,115.56,115.6,10451.0,107.6804,107.7736,107.6618,107.6991,10451.0
2021-01-14 14:05:00,115.61,115.62,115.53,115.54,2810.0,107.7084,107.7177,107.6339,107.6432,2810.0
2021-01-14 14:10:00,115.55,115.59,115.45,115.51,6211.0,107.6525,107.6898,107.5593,107.6152,6211.0
2021-01-14 14:15:00,115.48,115.55,115.45,115.5,8840.0,107.5873,107.6525,107.5593,107.6059,8840.0
2021-01-14 14:20:00,115.5,115.59,115.47,115.58,6666.0,107.6059,107.6898,107.578,107.6804,6666.0
2021-01-14 14:25:00,115.57,115.58,115.5,115.5,3053.0,107.6711,107.6804,107.6059,107.6059,3053.0
2021-01-14 14:30:00,115.47,115.51,115.45,115.49,6327.0,107.578,107.6152,107.5593,107.5966,6327.0
2021-01-14 14:35:00,115.49,115.5,115.38,115.39,8553.0,107.5966,107.6059,107.4941,107.5034,8553.0
2021-01-14 14:40:00,115.39,115.42,115.27,115.33,7357.0,107.5034,107.5314,107.3916,107.4475,7357.0
2021-01-14 14:45:00,115.35,115.37,115.14,115.15,7261.0,107.4662,107.4848,107.2705,107.2798,7261.0
2021-01-14 14:50:00,115.14,115.15,114.75,114.9,44778.0,107.2705,107.2798,106.9072,107.0469,44778.0
2021-01-14 14:55:00,114.86,114.88,114.8,114.87,12060.0,107.0097,107.0283,106.9538,107.019,12060.0
2021-01-14 15:00:00,114.87,114.94,114.8,114.8,9843.0,107.019,107.0842,106.9538,106.9538,9843.0
2021-01-14 15:05:00,114.79,114.82,114.61,114.65,9873.0,106.9444,106.9724,106.7767,106.814,9873.0
2021-01-14 15:10:00,114.64,114.68,114.55,114.6,11356.0,106.8047,106.842,106.7208,106.7674,11356.0
2021-01-14 15:15:00,114.61,114.62,114.43,114.46,10535.0,106.7767,106.7861,106.609,106.637,10535.0
2021-01-14 15:20:00,114.45,114.73,114.44,114.56,15022.0,106.6277,106.8885,106.6184,106.7302,15022.0
2021-01-14 15:25:00,114.56,114.57,114.44,114.54,10747.0,106.7302,106.7395,106.6184,106.7115,10747.0
2021-01-14 15:30:00,114.55,114.61,114.46,114.47,19128.0,106.7208,106.7767,106.637,106.6463,19128.0
2021-01-14 15:35:00,114.47,114.59,114.46,114.56,16981.0,106.6463,106.7581,106.637,106.7302,16981.0
2021-01-14 15:40:00,114.53,114.72,114.52,114.68,17673.0,106.7022,106.8792,106.6929,106.842,17673.0
2021-01-14 15:45:00,114.66,114.74,114.64,114.68,19474.0,106.8233,106.8979,106.8047,106.842,19474.0
2021-01-14 15:50:00,114.65,114.69,114.51,114.54,29825.0,106.814,106.8513,106.6836,106.7115,29825.0
2021-01-14 15:55:00,114.53,114.73,114.45,114.7,78586.0,106.7022,106.8885,106.6277,106.8606,78586.0
2021-01-15 09:30:00,114.26,114.8,114.1,114.68,178868.0,106.4507,106.9538,106.3016,106.842,178868.0
2021-01-15 09:35:00,114.69,114.87,114.31,114.87,11190.0,106.8513,107.019,106.4972,107.019,11190.0
2021-01-15 09:40:00,114.85,115.14,114.77,115.14,12922.0,107.0003,107.2705,106.9258,107.2705,12922.0
2021-01-15 09:45:00,115.2,115.23,115.09,115.18,9890.0,107.3264,107.3544,107.2239,107.3078,9890.0
2021-01-15 09:50:00,115.14,115.29,115.07,115.19,12509.0,107.2705,107.4103,107.2053,107.3171,12509.0
2021-01-15 09:55:00,115.1,115.19,115.04,115.1,14008.0,107.2333,107.3171,107.1774,107.2333,14008.0
2021-01-15 10:00:00,115.15,115.5,115.15,115.32,10919.0,107.2798,107.6059,107.2798,107.4382,10919.0
2021-01-15 10:05:00,115.32,115.32,114.79,114.82,12855.0,107.4382,107.4382,106.9444,106.9724,12855.0
2021-01-15 10:10:00,114.82,114.86,114.67,114.67,13234.0,106.9724,107.0097,106.8326,106.8326,13234.0
2021-01-15 10:15:00,114.64,114.86,114.46,114.85,17052.0,106.8047,107.0097,106.637,107.0003,17052.0
2021-01-15 10:20:00,114.79,114.86,114.6,114.68,14148.0,106.9444,107.0097,106.7674,106.842,14148.0
2021-01-15 10:25:00,114.71,114.85,114.61,114.66,13782.0,106.8699,107.0003,106.7767,106.8233,13782.0
2021-01-15 10:30:00,114.66,114.7,114.58,114.59,15578.0,106.8233,106.8606,106.7488,106.7581,15578.0
2021-01-15 10:35:00,114.61,114.72,114.6,114.66,8662.0,106.7767,106.8792,106.7674,106.8233,8662.0
2021-01-15 10:40:00,114.66,114.66,114.55,114.57,12741.0,106.8233,106.8233,106.7208,106.7395,12741.0
2021-01-15 10:45:00,114.54,114.55,114.35,114.36,11152.0,106.7115,106.7208,106.5345,106.5438,11152.0
2021-01-15 10:50:00,114.36,114.36,114.27,114.32,7700.0,106.5438,106.5438,106.46,106.5066,7700.0
2021-01-15 10:55:00,114.33,114.34,114.26,114.33,6292.0,106.5159,106.5252,106.4507,106.5159,6292.0
2021-01-15 11:00:00,114.33,114.37,114.28,114.32,6530.0,106.5159,106.5531,106.4693,106.5066,6530.0
2021-01-15 11:05:00,114.33,114.49,114.31,114.44,8514.0,106.5159,106.6649,106.4972,106.6184,8514.0
2021-01-15 11:10:00,114.44,114.5,114.35,114.41,8329.0,106.6184,106.6743,106.5345,106.5904,8329.0
2021-01-15 11:15:00,114.37,114.41,114.33,114.4,9294.0,106.5531,106.5904,106.5159,106.5811,9294.0
2021-01-15 11:20:00,114.48,114.49,114.41,114.44,13887.0,106.6556,106.6649,106.5904,106.6184,13887.0
2021-01-15 11:25:00,114.46,114.67,114.46,114.64,10646.0,106.637,106.8326,106.637,106.8047,10646.0
2021-01-15 11:30:00,114.64,114.68,114.56,114.58,12669.0,106.8047,106.842,106.7302,106.7488,12669.0
2021-01-15 11:35:00,114.6,114.7,114.58,114.62,18482.0,106.7674,106.8606,106.7488,106.7861,18482.0
2021-01-15 11:40:00,114.65,114.67,114.57,114.58,12902.0,106.814,106.8326,106.7395,106.7488,12902.0
2021-01-15 11:45:00,114.56,114.56,114.48,114.48,11757.0,106.7302,106.7302,106.6556,106.6556,11757.0
2021-01-15 11:50:00,114.46,114.47,114.31,114.43,10421.0,106.637,106.6463,106.4972,106.609,10421.0
2021-01-15 11:55:00,114.44,114.57,114.41,114.52,6212.0,106.6184,106.7395,106.5904,106.6929,6212.0
2021-01-15 12:00:00,114.53,114.65,114.46,114.64,9385.0,106.7022,106.814,106.637,106.8047,9385.0
2021-01-15 12:05:00,114.66,114.71,114.58,114.62,6633.0,106.8233,106.8699,106.7488,106.7861,6633.0
2021-01-15 12:10:00,114.63,114.72,114.58,114.67,9049.0,106.7954,106.8792,106.7488,106.8326,9049.0
2021-01-15 12:15:00,114.7,114.92,114.69,114.88,8676.0,106.8606,107.0656,106.8513,107.0283,8676.0
2021-01-15 12:20:00,114.88,114.88,114.75,114.88,4009.0,107.0283,107.0283,106.9072,107.0283,4009.0
2021-01-15 12:25:00,114.84,114.98,114.81,114.96,7791.0,106.991,107.1215,106.9631,107.1028,7791.0
2021-01-15 12:30:00,114.95,115.07,114.94,115.07,9555.0,107.0935,107.2053,107.0842,107.2053,9555.0
2021-01-15 12:35:00,115.05,115.28,115.05,115.27,13616.0,107.1867,107.401,107.1867,107.3916,13616.0
2021-01-15 12:40:00,115.26,115.35,115.21,115.24,11215.0,107.3823,107.4662,107.3357,107.3637,11215.0
2021-01-15 12:45:00,115.25,115.28,115.11,115.13,10180.0,107.373,107.401,107.2426,107.2612,10180.0
2021-01-15 12:50:00,115.11,115.17,115.04,115.04,9899.0,107.2426,107.2985,107.1774,107.1774,9899.0
2021-01-15 12:55:00,115.02,115.02,114.9,114.96,7215.0,107.1587,107.1587,107.0469,107.1028,7215.0
2021-01-15 13:00:00,114.96,114.97,114.59,114.68,11154.0,107.1028,107.1121,106.7581,106.842,11154.0
2021-01-15 13:05:00,114.64,114.79,114.62,114.76,16569.0,106.8047,106.9444,106.7861,106.9165,16569.0
2021-01-15 13:10:00,114.77,114.81,114.69,114.74,10975.0,106.9258,106.9631,106.8513,106.8979,10975.0
2021-01-15 13:15:00,114.76,114.95,114.74,114.86,8634.0,106.9165,107.0935,106.8979,107.0097,8634.0
2021-01-15 13:20:00,114.88,114.97,114.88,114.97,10962.0,107.0283,107.1121,107.0283,107.1121,10962.0
2021-01-15 13:25:00,114.98,115.02,114.89,114.9,10513.0,107.1215,107.1587,107.0376,107.0469,10513.0
2021-01-15 13:30:00,114.89,114.94,114.84,114.93,13824.0,107.0376,107.0842,106.991,107.0749,13824.0
2021-01-15 13:35:00,114.89,114.96,114.82,114.91,15988.0,107.0376,107.1028,106.9724,107.0562,15988.0
2021-01-15 13:40:00,114.93,114.93,114.77,114.86,11540.0,107.0749,107.0749,106.9258,107.0097,11540.0
2021-01-15 13:45:00,114.86,114.96,114.84,114.87,11232.0,107.0097,107.1028,106.991,107.019,11232.0
2021-01-15 13:50:00,114.85,114.91,114.76,114.85,14099.0,107.0003,107.0562,106.9165,107.0003,14099.0
2021-01-15 13:55:00,114.83,114.9,114.76,114.83,12548.0,106.9817,107.0469,106.9165,106.9817,12548.0
2021-01-15 14:00:00,114.81,114.91,114.75,114.77,12850.0,106.9631,107.0562,106.9072,106.9258,12850.0
2021-01-15 14:05:00,114.81,114.89,114.77,114.83,12870.0,106.9631,107.0376,106.9258,106.9817,12870.0
2021-01-15 14:10:00,114.82,114.84,114.75,114.83,16241.0,106.9724,106.991,106.9072,106.9817,16241.0
2021-01-15 14:15:00,114.83,114.96,114.82,114.9,14093.0,106.9817,107.1028,106.9724,107.0469,14093.0
2021-01-15 14:20:00,114.89,114.92,114.82,114.9,12172.0,107.0376,107.0656,106.9724,107.0469,12172.0
2021-01-15 14:25:00,114.91,114.93,114.78,114.79,10531.0,107.0562,107.0749,106.9351,106.9444,10531.0
2021-01-15 14:30:00,114.79,114.95,114.73,114.92,23932.0,106.9444,107.0935,106.8885,107.0656,23932.0
2021-01-15 14:35:00,114.93,115.1,114.93,115.09,9874.0,107.0749,107.2333,107.0749,107.2239,9874.0
2021-01-15 14:40:00,115.1,115.1,115.02,115.09,10776.0,107.2333,107.2333,107.1587,107.2239,10776.0
2021-01-15 14:45:00,115.08,115.12,115.03,115.09,10441.0,107.2146,107.2519,107.168,107.2239,10441.0
2021-01-15 14:50:00,115.1,115.14,115.0,115.11,12924.0,107.2333,107.2705,107.1401,107.2426,12924.0
2021-01-15 14:55:00,115.1,115.11,114.99,115.04,12807.0,107.2333,107.2426,107.1308,107.1774,12807.0
2021-01-15 15:00:00,115.06,115.08,114.97,115.02,16795.0,107.196,107.2146,107.1121,107.1587,16795.0
2021-01-15 15:05:00,115.0,115.01,114.84,114.87,12178.0,107.1401,107.1494,106.991,107.019,12178.0
2021-01-15 15:10:00,114.9,115.15,114.88,115.1,14999.0,107.0469,107.2798,107.0283,107.2333,14999.0
2021-01-15 15:15:00,115.11,115.2,115.07,115.16,11964.0,107.2426,107.3264,107.2053,107.2892,11964.0
2021-01-15 15:20:00,115.17,115.29,115.12,115.27,21561.0,107.2985,107.4103,107.2519,107.3916,21561.0
2021-01-15 15:25:00,115.28,115.29,115.13,115.15,16717.0,107.401,107.4103,107.2612,107.2798,16717.0
2021-01-15 15:30:00,115.15,115.15,114.83,114.91,26682.0,107.2798,107.2798,106.9817,107.0562,26682.0
2021-01-15 15:35:00,114.91,115.02,114.89,114.98,34123.0,107.0562,107.1587,107.0376,107.1215,34123.0
2021-01-15 15:40:00,114.97,115.14,114.66,114.66,44654.0,107.1121,107.2705,106.8233,106.8233,44654.0
2021-01-15 15:45:00,114.66,114.73,114.51,114.61,65000.0,106.8233,106.8885,106.6836,106.7767,65000.0
2021-01-15 15:50:00,114.57,114.74,114.54,114.65,65367.0,106.7395,106.8979,106.7115,106.814,65367.0
2021-01-15 15:55:00,114.62,114.85,114.51,114.69,194763.0,106.7861,107.0003,106.6836,106.8513,194763.0
2021-01-19 09:30:00,115.52,115.68,114.78,115.2,72482.0,107.6245,107.7736,106.9351,107.3264,72482.0
2021-01-19 09:35:00,115.3,115.72,115.13,115.52,16571.0,107.4196,107.8109,107.2612,107.6245,16571.0
2021-01-19 09:40:00,115.56,115.62,115.37,115.41,9596.0,107.6618,107.7177,107.4848,107.5221,9596.0
2021-01-19 09:45:00,115.5,115.82,115.5,115.72,19004.0,107.6059,107.904,107.6059,107.8109,19004.0
2021-01-19 09:50:00,115.72,115.72,115.44,115.51,18957.0,107.8109,107.8109,107.55,107.6152,18957.0
2021-01-19 09:55:00,115.57,115.59,115.11,115.11,9452.0,107.6711,107.6898,107.2426,107.2426,9452.0
2021-01-19 10:00:00,115.21,115.55,115.03,115.49,16634.0,107.3357,107.6525,107.168,107.5966,16634.0
2021-01-19 10:05:00,115.49,115.58,115.45,115.55,13517.0,107.5966,107.6804,107.5593,107.6525,13517.0
2021-01-19 10:10:00,115.55,115.89,115.5,115.83,21361.0,107.6525,107.9693,107.6059,107.9134,21361.0
2021-01-19 10:15:00,115.83,115.93,115.73,115.73,17055.0,107.9134,108.0065,107.8202,107.8202,17055.0
2021-01-19 10:20:00,115.69,115.85,115.56,115.57,10778.0,107.7829,107.932,107.6618,107.6711,10778.0
2021-01-19 10:25:00,115.54,115.82,115.51,115.78,12879.0,107.6432,107.904,107.6152,107.8668,12879.0
2021-01-19 10:30:00,115.77,115.78,115.67,115.69,6333.0,107.8575,107.8668,107.7643,107.7829,6333.0
2021-01-19 10:35:00,115.68,115.68,115.25,115.25,11553.0,107.7736,107.7736,107.373,107.373,11553.0
2021-01-19 10:40:00,115.23,115.26,115.04,115.05,17065.0,107.3544,107.3823,107.1774,107.1867,17065.0
2021-01-19 10:45:00,115.07,115.37,115.07,115.37,10208.0,107.2053,107.4848,107.2053,107.4848,10208.0
2021-01-19 10:50:00,115.42,115.61,115.4,115.44,11184.0,107.5314,107.7084,107.5127,107.55,11184.0
2021-01-19 10:55:00,115.41,115.61,115.4,115.61,9874.0,107.5221,107.7084,107.5127,107.7084,9874.0
2021-01-19 11:00:00,115.65,115.93,115.64,115.69,10214.0,107.7457,108.0065,107.7363,107.7829,10214.0
2021-01-19 11:05:00,115.73,115.83,115.58,115.63,6548.0,107.8202,107.9134,107.6804,107.727,6548.0
2021-01-19 11:10:00,115.61,115.7,115.54,115.54,6785.0,107.7084,107.7922,107.6432,107.6432,6785.0
2021-01-19 11:15:00,115.5,115.51,115.36,115.43,5262.0,107.6059,107.6152,107.4755,107.5407,5262.0
2021-01-19 11:20:00,115.43,115.59,115.32,115.55,26806.0,107.5407,107.6898,107.4382,107.6525,26806.0
2021-01-19 11:25:00,115.61,115.74,115.6,115.69,13334.0,107.7084,107.8295,107.6991,107.7829,13334.0
2021-01-19 11:30:00,115.65,115.76,115.59,115.72,21273.0,107.7457,107.8481,107.6898,107.8109,21273.0
2021-01-19 11:35:00,115.71,115.85,115.67,115.83,10818.0,107.8016,107.932,107.7643,107.9134,10818.0
2021-01-19 11:40:00,115.78,115.88,115.7,115.84,11162.0,107.8668,107.9599,107.7922,107.9227,11162.0
2021-01-19 11:45:00,115.84,115.99,115.77,115.98,8700.0,107.9227,108.0624,107.8575,108.0531,8700.0
2021-01-19 11:50:00,115.97,116.33,115.96,116.19,11579.0,108.0438,108.3792,108.0345,108.2488,11579.0
2021-01-19 11:55:00,116.2,116.2,116.08,116.09,4783.0,108.2581,108.2581,108.1463,108.1556,4783.0
2021-01-19 12:00:00,116.08,116.29,116.08,116.29,4095.0,108.1463,108.3419,108.1463,108.3419,4095.0
2021-01-19 12:05:00,116.29,116.29,116.15,116.15,4860.0,108.3419,108.3419,108.2115,108.2115,4860.0
2021-01-19 12:10:00,116.15,116.15,116.05,116.09,4244.0,108.2115,108.2115,108.1183,108.1556,4244.0
2021-01-19 12:15:00,116.11,116.13,115.9,115.98,7867.0,108.1742,108.1929,107.9786,108.0531,7867.0
2021-01-19 12:20:00,115.96,115.99,115.91,115.91,1877.0,108.0345,108.0624,107.9879,107.9879,1877.0
2021-01-19 12:25:00,115.9,115.96,115.81,115.84,3619.0,107.9786,108.0345,107.8947,107.9227,3619.0
2021-01-19 12:30:00,115.92,115.92,115.75,115.79,4728.0,107.9972,107.9972,107.8388,107.8761,4728.0
2021-01-19 12:35:00,115.77,115.95,115.71,115.87,11039.0,107.8575,108.0252,107.8016,107.9506,11039.0
2021-01-19 12:40:00,115.87,116.16,115.87,116.16,4366.0,107.9506,108.2208,107.9506,108.2208,4366.0
2021-01-19 12:45:00,116.2,116.23,115.92,115.97,6291.0,108.2581,108.286,107.9972,108.0438,6291.0
2021-01-19 12:50:00,115.96,116.01,115.92,115.98,5108.0,108.0345,108.0811,107.9972,108.0531,5108.0
2021-01-19 12:55:00,115.97,116.05,115.95,116.02,6709.0,108.0438,108.1183,108.0252,108.0904,6709.0
2021-01-19 13:00:00,116.03,116.06,115.98,115.98,3214.0,108.0997,108.1276,108.0531,108.0531,3214.0
2021-01-19 13:05:00,115.98,115.99,115.92,115.92,3576.0,108.0531,108.0624,107.9972,107.9972,3576.0
2021-01-19 13:10:00,115.92,115.92,115.86,115.89,5024.0,107.9972,107.9972,107.9413,107.9693,5024.0
2021-01-19 13:15:00,115.87,115.87,115.7,115.7,5939.0,107.9506,107.9506,107.7922,107.7922,5939.0
2021-01-19 13:20:00,115.73,115.85,115.73,115.79,2758.0,107.8202,107.932,107.8202,107.8761,2758.0
2021-01-19 13:25:00,115.86,115.86,115.73,115.79,6398.0,107.9413,107.9413,107.8202,107.8761,6398.0
2021-01-19 13:30:00,115.78,115.83,115.74,115.79,4644.0,107.8668,107.9134,107.8295,107.8761,4644.0
2021-01-19 13:35:00,115.8,115.9,115.71,115.71,9858.0,107.8854,107.9786,107.8016,107.8016,9858.0
2021-01-19 13:40:00,115.71,115.76,115.7,115.75,10619.0,107.8016,107.8481,107.7922,107.8388,10619.0
2021-01-19 13:45:00,115.73,115.73,115.59,115.65,6209.0,107.8202,107.8202,107.6898,107.7457,6209.0
2021-01-19 13:50:00,115.68,115.83,115.68,115.74,12844.0,107.7736,107.9134,107.7736,107.8295,12844.0
2021-01-19 13:55:00,115.73,115.77,115.62,115.64,13786.0,107.8202,107.8575,107.7177,107.7363,13786.0
2021-01-19 14:00:00,115.68,115.68,115.54,115.54,7851.0,107.7736,107.7736,107.6432,107.6432,7851.0
2021-01-19 14:05:00,115.53,115.53,115.4,115.42,10482.0,107.6339,107.6339,107.5127,107.5314,10482.0
2021-01-19 14:10:00,115.42,115.42,115.31,115.34,7463.0,107.5314,107.5314,107.4289,107.4569,7463.0
2021-01-19 14:15:00,115.35,115.36,115.3,115.3,8997.0,107.4662,107.4755,107.4196,107.4196,8997.0
2021-01-19 14:20:00,115.31,115.35,115.22,115.23,17642.0,107.4289,107.4662,107.3451,107.3544,17642.0
2021-01-19 14:25:00,115.22,115.28,115.17,115.23,7360.0,107.3451,107.401,107.2985,107.3544,7360.0
2021-01-19 14:30:00,115.25,115.29,115.22,115.23,6505.0,107.373,107.4103,107.3451,107.3544,6505.0
2021-01-19 14:35:00,115.28,115.32,115.21,115.29,4343.0,107.401,107.4382,107.3357,107.4103,4343.0
2021-01-19 14:40:00,115.29,115.34,115.11,115.14,6209.0,107.4103,107.4569,107.2426,107.2705,6209.0
2021-01-19 14:45:00,115.15,115.28,115.15,115.26,10204.0,107.2798,107.401,107.2798,107.3823,10204.0
2021-01-19 14:50:00,115.27,115.34,115.26,115.34,6189.0,107.3916,107.4569,107.3823,107.4569,6189.0
2021-01-19 14:55:00,115.33,115.39,115.3,115.34,6946.0,107.4475,107.5034,107.4196,107.4569,6946.0
2021-01-19 15:00:00,115.34,115.37,115.25,115.26,7528.0,107.4569,107.4848,107.373,107.3823,7528.0
2021-01-19 15:05:00,115.26,115.38,115.24,115.36,6877.0,107.3823,107.4941,107.3637,107.4755,6877.0
2021-01-19 15:10:00,115.35,115.38,115.29,115.33,7336.0,107.4662,107.4941,107.4103,107.4475,7336.0
2021-01-19 15:15:00,115.33,115.38,115.29,115.37,5991.0,107.4475,107.4941,107.4103,107.4848,5991.0
2021-01-19 15:20:00,115.37,115.45,115.37,115.4,5953.0,107.4848,107.5593,107.4848,107.5127,5953.0
2021-01-19 15:25:00,115.38,115.4,115.29,115.34,6298.0,107.4941,107.5127,107.4103,107.4569,6298.0
2021-01-19 15:30:00,115.36,115.36,115.13,115.14,10141.0,107.4755,107.4755,107.2612,107.2705,10141.0
2021-01-19 15:35:00,115.13,115.26,115.1,115.26,8649.0,107.2612,107.3823,107.2333,107.3823,8649.0
2021-01-19 15:40:00,115.25,115.33,115.21,115.31,14326.0,107.373,107.4475,107.3357,107.4289,14326.0
2021-01-19 15:45:00,115.32,115.34,115.19,115.27,13198.0,107.4382,107.4569,107.3171,107.3916,13198.0
2021-01-19 15:50:00,115.31,115.36,115.21,115.26,29595.0,107.4289,107.4755,107.3357,107.3823,29595.0
2021-01-19 15:55:00,115.28,115.35,114.99,115.07,84859.0,107.401,107.4662,107.1308,107.2053,84859.0
2021-01-20 09:30:00,115.07,115.21,114.9,115.05,42706.0,107.2053,107.3357,107.0469,107.1867,42706.0
2021-01-20 09:35:00,115.05,115.46,115.05,115.38,13041.0,107.1867,107.5686,107.1867,107.4941,13041.0
2021-01-20 09:40:00,115.32,115.35,115.18,115.22,3221.0,107.4382,107.4662,107.3078,107.3451,3221.0
2021-01-20 09:45:00,115.17,115.17,115.0,115.05,5133.0,107.2985,107.2985,107.1401,107.1867,5133.0
2021-01-20 09:50:00,115.08,115.45,115.07,115.37,6688.0,107.2146,107.5593,107.2053,107.4848,6688.0
2021-01-20 09:55:00,115.27,115.27,115.01,115.04,4746.0,107.3916,107.3916,107.1494,107.1774,4746.0
2021-01-20 10:00:00,115.06,115.19,115.03,115.19,3579.0,107.196,107.3171,107.168,107.3171,3579.0
2021-01-20 10:05:00,115.17,115.35,115.16,115.21,2838.0,107.2985,107.4662,107.2892,107.3357,2838.0
2021-01-20 10:10:00,115.2,115.49,115.16,115.34,6032.0,107.3264,107.5966,107.2892,107.4569,6032.0
2021-01-20 10:15:00,115.38,115.54,115.35,115.45,7233.0,107.4941,107.6432,107.4662,107.5593,7233.0
2021-01-20 10:20:00,115.45,115.67,115.4,115.61,14667.0,107.5593,107.7643,107.5127,107.7084,14667.0
2021-01-20 10:25:00,115.58,115.71,115.5,115.62,146048.0,107.6804,107.8016,107.6059,107.7177,146048.0
2021-01-20 10:30:00,115.66,115.85,115.62,115.62,79144.0,107.755,107.932,107.7177,107.7177,79144.0
2021-01-20 10:35:00,115.65,115.65,115.48,115.56,7395.0,107.7457,107.7457,107.5873,107.6618,7395.0
2021-01-20 10:40:00,115.57,115.61,115.47,115.52,5250.0,107.6711,107.7084,107.578,107.6245,5250.0
2021-01-20 10:45:00,115.54,115.65,115.41,115.65,10133.0,107.6432,107.7457,107.5221,107.7457,10133.0
2021-01-20 10:50:00,115.7,115.74,115.66,115.68,8659.0,107.7922,107.8295,107.755,107.7736,8659.0
2021-01-20 10:55:00,115.66,115.68,115.33,115.36,8911.0,107.755,107.7736,107.4475,107.4755,8911.0
2021-01-20 11:00:00,115.37,115.37,115.18,115.25,7818.0,107.4848,107.4848,107.3078,107.373,7818.0
2021-01-20 11:05:00,115.25,115.39,115.23,115.39,6697.0,107.373,107.5034,107.3544,107.5034,6697.0
2021-01-20 11:10:00,115.34,115.46,115.3,115.39,8479.0,107.4569,107.5686,107.4196,107.5034,8479.0
2021-01-20 11:15:00,115.37,115.37,115.15,115.16,10852.0,107.4848,107.4848,107.2798,107.2892,10852.0
2021-01-20 11:20:00,115.16,115.2,114.99,115.0,5850.0,107.2892,107.3264,107.1308,107.1401,5850.0
2021-01-20 11:25:00,114.98,114.98,114.86,114.9,4305.0,107.1215,107.1215,107.0097,107.0469,4305.0
2021-01-20 11:30:00,114.9,115.07,114.83,115.07,7311.0,107.0469,107.2053,106.9817,107.2053,7311.0
2021-01-20 11:35:00,115.08,115.12,114.94,115.09,9959.0,107.2146,107.2519,107.0842,107.2239,9959.0
2021-01-20 11:40:00,115.07,115.15,115.06,115.08,3306.0,107.2053,107.2798,107.196,107.2146,3306.0
2021-01-20 11:45:00,115.09,115.15,115.02,115.02,6993.0,107.2239,107.2798,107.1587,107.1587,6993.0
2021-01-20 11:50:00,115.04,115.1,114.99,115.08,9513.0,107.1774,107.2333,107.1308,107.2146,9513.0
2021-01-20 11:55:00,115.12,115.2,115.09,115.19,5138.0,107.2519,107.3264,107.2239,107.3171,5138.0
2021-01-20 12:00:00,115.2,115.27,115.19,115.27,5680.0,107.3264,107.3916,107.3171,107.3916,5680.0
2021-01-20 12:05:00,115.26,115.27,115.15,115.19,6965.0,107.3823,107.3916,107.2798,107.3171,6965.0
2021-01-20 12:10:00,115.19,115.19,115.1,115.13,6160.0,107.3171,107.3171,107.2333,107.2612,6160.0
2021-01-20 12:15:00,115.13,115.29,115.13,115.26,6913.0,107.2612,107.4103,107.2612,107.3823,6913.0
2021-01-20 12:20:00,115.27,115.27,115.15,115.19,9784.0,107.3916,107.3916,107.2798,107.3171,9784.0
2021-01-20 12:25:00,115.22,115.31,115.14,115.16,15018.0,107.3451,107.4289,107.2705,107.2892,15018.0
2021-01-20 12:30:00,115.15,115.19,115.04,115.1,33118.0,107.2798,107.3171,107.1774,107.2333,33118.0
2021-01-20 12:35:00,115.09,115.28,115.09,115.26,8359.0,107.2239,107.401,107.2239,107.3823,8359.0
2021-01-20 12:40:00,115.29,115.32,115.12,115.16,13030.0,107.4103,107.4382,107.2519,107.2892,13030.0
2021-01-20 12:45:00,115.15,115.17,115.01,115.06,14099.0,107.2798,107.2985,107.1494,107.196,14099.0
2021-01-20 12:50:00,115.07,115.23,115.04,115.16,21755.0,107.2053,107.3544,107.1774,107.2892,21755.0
2021-01-20 12:55:00,115.08,115.29,115.08,115.29,10545.0,107.2146,107.4103,107.2146,107.4103,10545.0
2021-01-20 13:00:00,115.32,115.37,115.22,115.32,15337.0,107.4382,107.4848,107.3451,107.4382,15337.0
2021-01-20 13:05:00,115.3,115.48,115.28,115.39,25468.0,107.4196,107.5873,107.401,107.5034,25468.0
2021-01-20 13:10:00,115.4,115.45,115.36,115.45,10923.0,107.5127,107.5593,107.4755,107.5593,10923.0
2021-01-20 13:15:00,115.46,115.52,115.43,115.5,15378.0,107.5686,107.6245,107.5407,107.6059,15378.0
2021-01-20 13:20:00,115.5,115.54,115.43,115.43,5882.0,107.6059,107.6432,107.5407,107.5407,5882.0
2021-01-20 13:25:00,115.43,115.49,115.41,115.45,11919.0,107.5407,107.5966,107.5221,107.5593,11919.0
2021-01-20 13:30:00,115.45,115.59,115.4,115.57,13313.0,107.5593,107.6898,107.5127,107.6711,13313.0
2021-01-20 13:35:00,115.54,115.54,115.43,115.43,13039.0,107.6432,107.6432,107.5407,107.5407,13039.0
2021-01-20 13:40:00,115.41,115.43,115.35,115.35,4361.0,107.5221,107.5407,107.4662,107.4662,4361.0
2021-01-20 13:45:00,115.35,115.38,115.19,115.22,18465.0,107.4662,107.4941,107.3171,107.3451,18465.0
2021-01-20 13:50:00,115.23,115.3,115.16,115.16,13768.0,107.3544,107.4196,107.2892,107.2892,13768.0
2021-01-20 13:55:00,115.17,115.55,115.08,115.51,47965.0,107.2985,107.6525,107.2146,107.6152,47965.0
2021-01-20 14:00:00,115.53,115.54,115.39,115.39,11873.0,107.6339,107.6432,107.5034,107.5034,11873.0
2021-01-20 14:05:00,115.4,115.43,115.33,115.42,5053.0,107.5127,107.5407,107.4475,107.5314,5053.0
2021-01-20 14:10:00,115.42,115.42,115.29,115.35,12238.0,107.5314,107.5314,107.4103,107.4662,12238.0
2021-01-20 14:15:00,115.35,115.38,115.28,115.3,5392.0,107.4662,107.4941,107.401,107.4196,5392.0
2021-01-20 14:20:00,115.31,115.31,115.15,115.18,8580.0,107.4289,107.4289,107.2798,107.3078,8580.0
2021-01-20 14:25:00,115.2,115.23,115.15,115.19,7685.0,107.3264,107.3544,107.2798,107.3171,7685.0
2021-01-20 14:30:00,115.2,115.31,115.19,115.3,8790.0,107.3264,107.4289,107.3171,107.4196,8790.0
2021-01-20 14:35:00,115.3,115.3,115.22,115.22,12191.0,107.4196,107.4196,107.3451,107.3451,12191.0
2021-01-20 14:40:00,115.24,115.34,115.23,115.28,14412.0,107.3637,107.4569,107.3544,107.401,14412.0
2021-01-20 14:45:00,115.27,115.48,115.25,115.48,6868.0,107.3916,107.5873,107.373,107.5873,6868.0
2021-01-20 14:50:00,115.48,115.49,115.4,115.48,49033.0,107.5873,107.5966,107.5127,107.5873,49033.0
2021-01-20 14:55:00,115.49,115.58,115.46,115.49,27636.0,107.5966,107.6804,107.5686,107.5966,27636.0
2021-01-20 15:00:00,115.49,115.65,115.49,115.61,7176.0,107.5966,107.7457,107.5966,107.7084,7176.0
2021-01-20 15:05:00,115.62,115.62,115.51,115.54,8531.0,107.7177,107.7177,107.6152,107.6432,8531.0
2021-01-20 15:10:00,115.54,115.54,115.36,115.43,9076.0,107.6432,107.6432,107.4755,107.5407,9076.0
2021-01-20 15:15:00,115.45,115.49,115.43,115.45,9218.0,107.5593,107.5966,107.5407,107.5593,9218.0
2021-01-20 15:20:00,115.44,115.45,115.26,115.29,7847.0,107.55,107.5593,107.3823,107.4103,7847.0
2021-01-20 15:25:00,115.3,115.39,115.27,115.36,9245.0,107.4196,107.5034,107.3916,107.4755,9245.0
2021-01-20 15:30:00,115.36,115.4,115.3,115.34,14236.0,107.4755,107.5127,107.4196,107.4569,14236.0
2021-01-20 15:35:00,115.35,115.42,115.29,115.35,26024.0,107.4662,107.5314,107.4103,107.4662,26024.0
2021-01-20 15:40:00,115.35,115.46,115.32,115.37,39312.0,107.4662,107.5686,107.4382,107.4848,39312.0
2021-01-20 15:45:00,115.35,115.47,115.32,115.32,37305.0,107.4662,107.578,107.4382,107.4382,37305.0
2021-01-20 15:50:00,115.28,115.38,115.24,115.26,45701.0,107.401,107.4941,107.3637,107.3823,45701.0
2021-01-20 15:55:00,115.26,115.26,115.04,115.05,135781.0,107.3823,107.3823,107.1774,107.1867,135781.0
2021-01-21 09:30:00,114.92,115.2,114.75,115.09,33839.0,107.0656,107.3264,106.9072,107.2239,33839.0
2021-01-21 09:35:00,115.09,115.09,114.61,114.64,13756.0,107.2239,107.2239,106.7767,106.8047,13756.0
2021-01-21 09:40:00,114.64,114.7,114.35,114.54,20152.0,106.8047,106.8606,106.5345,106.7115,20152.0
2021-01-21 09:45:00,114.54,114.67,114.4,114.42,12328.0,106.7115,106.8326,106.5811,106.5997,12328.0
2021-01-21 09:50:00,114.44,114.56,114.3,114.56,24558.0,106.6184,106.7302,106.4879,106.7302,24558.0
2021-01-21 09:55:00,114.51,114.51,114.34,114.48,14776.0,106.6836,106.6836,106.5252,106.6556,14776.0
2021-01-21 10:00:00,114.49,114.58,114.33,114.42,34264.0,106.6649,106.7488,106.5159,106.5997,34264.0
2021-01-21 10:05:00,114.4,114.4,114.15,114.18,14494.0,106.5811,106.5811,106.3482,106.3761,14494.0
2021-01-21 10:10:00,114.15,114.25,114.11,114.22,23413.0,106.3482,106.4413,106.3109,106.4134,23413.0
2021-01-21 10:15:00,114.17,114.43,114.13,114.23,58112.0,106.3668,106.609,106.3296,106.4227,58112.0
2021-01-21 10:20:00,114.26,114.28,114.15,114.15,27701.0,106.4507,106.4693,106.3482,106.3482,27701.0
2021-01-21 10:25:00,114.12,114.17,114.03,114.15,18179.0,106.3202,106.3668,106.2364,106.3482,18179.0
2021-01-21 10:30:00,114.11,114.17,114.05,114.09,19664.0,106.3109,106.3668,106.255,106.2923,19664.0
2021-01-21 10:35:00,114.09,114.15,114.01,114.15,18317.0,106.2923,106.3482,106.2178,106.3482,18317.0
2021-01-21 10:40:00,114.16,114.23,114.03,114.1,26365.0,106.3575,106.4227,106.2364,106.3016,26365.0
2021-01-21 10:45:00,114.09,114.12,113.86,114.11,51211.0,106.2923,106.3202,106.078,106.3109,51211.0
2021-01-21 10:50:00,114.11,114.31,112.97,114.08,37607.0,106.3109,106.4972,105.2488,106.283,37607.0
2021-01-21 10:55:00,114.07,114.11,114.02,114.07,13007.0,106.2737,106.3109,106.2271,106.2737,13007.0
2021-01-21 11:00:00,114.07,114.08,113.96,114.01,17250.0,106.2737,106.283,106.1712,106.2178,17250.0
2021-01-21 11:05:00,114.04,114.24,114.01,114.2,17301.0,106.2457,106.432,106.2178,106.3948,17301.0
2021-01-21 11:10:00,114.22,114.22,114.0,114.16,30371.0,106.4134,106.4134,106.2084,106.3575,30371.0
2021-01-21 11:15:00,114.15,114.18,114.03,114.11,27428.0,106.3482,106.3761,106.2364,106.3109,27428.0
2021-01-21 11:20:00,114.11,114.12,114.08,114.12,15859.0,106.3109,106.3202,106.283,106.3202,15859.0
2021-01-21 11:25:00,114.12,114.13,114.03,114.04,16615.0,106.3202,106.3296,106.2364,106.2457,16615.0
2021-01-21 11:30:00,114.02,114.02,113.9,113.91,15023.0,106.2271,106.2271,106.1153,106.1246,15023.0
2021-01-21 11:35:00,113.94,114.06,113.91,114.05,12804.0,106.1525,106.2643,106.1246,106.255,12804.0
2021-01-21 11:40:00,114.04,114.09,114.03,114.07,8418.0,106.2457,106.2923,106.2364,106.2737,8418.0
2021-01-21 11:45:00,114.08,114.09,114.02,114.05,11318.0,106.283,106.2923,106.2271,106.255,11318.0
2021-01-21 11:50:00,114.03,114.07,113.97,114.0,11782.0,106.2364,106.2737,106.1805,106.2084,11782.0
2021-01-21 11:55:00,114.03,114.06,113.95,114.06,3781.0,106.2364,106.2643,106.1619,106.2643,3781.0
2021-01-21 12:00:00,114.05,114.12,114.02,114.06,11195.0,106.255,106.3202,106.2271,106.2643,11195.0
2021-01-21 12:05:00,114.06,114.14,114.0,114.13,22811.0,106.2643,106.3389,106.2084,106.3296,22811.0
2021-01-21 12:10:00,114.13,114.24,114.01,114.14,22325.0,106.3296,106.432,106.2178,106.3389,22325.0
2021-01-21 12:15:00,114.15,114.18,114.08,114.13,16429.0,106.3482,106.3761,106.283,106.3296,16429.0
2021-01-21 12:20:00,114.16,114.21,114.09,114.17,20228.0,106.3575,106.4041,106.2923,106.3668,20228.0
2021-01-21 12:25:00,114.19,114.28,114.12,114.23,43142.0,106.3854,106.4693,106.3202,106.4227,43142.0
2021-01-21 12:30:00,114.24,114.3,114.05,114.11,10804.0,106.432,106.4879,106.255,106.3109,10804.0
2021-01-21 12:35:00,114.11,114.14,114.06,114.1,8017.0,106.3109,106.3389,106.2643,106.3016,8017.0
2021-01-21 12:40:00,114.08,114.2,114.07,114.19,11931.0,106.283,106.3948,106.2737,106.3854,11931.0
2021-01-21 12:45:00,114.22,114.23,114.16,114.17,12505.0,106.4134,106.4227,106.3575,106.3668,12505.0
2021-01-21 12:50:00,114.17,114.19,114.11,114.13,9529.0,106.3668,106.3854,106.3109,106.3296,9529.0
2021-01-21 12:55:00,114.12,114.28,114.03,114.13,25889.0,106.3202,106.4693,106.2364,106.3296,25889.0
2021-01-21 13:00:00,114.13,114.29,114.08,114.12,25517.0,106.3296,106.4786,106.283,106.3202,25517.0
2021-01-21 13:05:00,114.12,114.23,114.12,114.22,11439.0,106.3202,106.4227,106.3202,106.4134,11439.0
2021-01-21 13:10:00,114.23,114.39,114.21,114.38,24108.0,106.4227,106.5718,106.4041,106.5625,24108.0
2021-01-21 13:15:00,114.36,114.59,114.34,114.45,16435.0,106.5438,106.7581,106.5252,106.6277,16435.0
2021-01-21 13:20:00,114.44,114.57,114.36,114.57,20121.0,106.6184,106.7395,106.5438,106.7395,20121.0
2021-01-21 13:25:00,114.55,114.58,114.4,114.58,18654.0,106.7208,106.7488,106.5811,106.7488,18654.0
2021-01-21 13:30:00,114.6,114.67,114.39,114.51,20678.0,106.7674,106.8326,106.5718,106.6836,20678.0
2021-01-21 13:35:00,114.51,114.64,114.44,114.48,12326.0,106.6836,106.8047,106.6184,106.6556,12326.0
2021-01-21 13:40:00,114.48,114.7,114.48,114.65,22738.0,106.6556,106.8606,106.6556,106.814,22738.0
2021-01-21 13:45:00,114.66,114.72,114.63,114.7,7434.0,106.8233,106.8792,106.7954,106.8606,7434.0
2021-01-21 13:50:00,114.71,114.72,114.45,114.62,47195.0,106.8699,106.8792,106.6277,106.7861,47195.0
2021-01-21 13:55:00,114.68,114.73,114.6,114.73,24519.0,106.842,106.8885,106.7674,106.8885,24519.0
2021-01-21 14:00:00,114.73,114.79,114.68,114.76,10225.0,106.8885,106.9444,106.842,106.9165,10225.0
2021-01-21 14:05:00,114.79,114.85,114.69,114.7,11661.0,106.9444,107.0003,106.8513,106.8606,11661.0
2021-01-21 14:10:00,114.7,114.75,114.7,114.7,12257.0,106.8606,106.9072,106.8606,106.8606,12257.0
2021-01-21 14:15:00,114.7,114.78,114.7,114.73,9909.0,106.8606,106.9351,106.8606,106.8885,9909.0
2021-01-21 14:20:00,114.71,114.75,114.64,114.65,13616.0,106.8699,106.9072,106.8047,106.814,13616.0
2021-01-21 14:25:00,114.64,114.74,114.63,114.71,10089.0,106.8047,106.8979,106.7954,106.8699,10089.0
2021-01-21 14:30:00,114.69,114.7,114.63,114.64,12066.0,106.8513,106.8606,106.7954,106.8047,12066.0
2021-01-21 14:35:00,114.65,114.77,114.6,114.72,16442.0,106.814,106.9258,106.7674,106.8792,16442.0
2021-01-21 14:40:00,114.71,114.85,114.64,114.76,6946.0,106.8699,107.0003,106.8047,106.9165,6946.0
2021-01-21 14:45:00,114.8,114.93,114.73,114.93,15892.0,106.9538,107.0749,106.8885,107.0749,15892.0
2021-01-21 14:50:00,114.91,114.91,114.77,114.82,17164.0,107.0562,107.0562,106.9258,106.9724,17164.0
2021-01-21 14:55:00,114.81,114.82,114.7,114.72,12444.0,106.9631,106.9724,106.8606,106.8792,12444.0
2021-01-21 15:00:00,114.7,114.71,114.6,114.69,10331.0,106.8606,106.8699,106.7674,106.8513,10331.0
2021-01-21 15:05:00,114.71,114.75,114.68,114.73,10737.0,106.8699,106.9072,106.842,106.8885,10737.0
2021-01-21 15:10:00,114.76,114.76,114.56,114.57,14397.0,106.9165,106.9165,106.7302,106.7395,14397.0
2021-01-21 15:15:00,114.58,114.63,114.54,114.63,12513.0,106.7488,106.7954,106.7115,106.7954,12513.0
2021-01-21 15:20:00,114.63,114.71,114.59,114.65,10147.0,106.7954,106.8699,106.7581,106.814,10147.0
2021-01-21 15:25:00,114.65,114.65,114.57,114.6,10161.0,106.814,106.814,106.7395,106.7674,10161.0
2021-01-21 15:30:00,114.6,114.74,114.55,114.57,30763.0,106.7674,106.8979,106.7208,106.7395,30763.0
2021-01-21 15:35:00,114.57,114.7,114.55,114.6,29839.0,106.7395,106.8606,106.7208,106.7674,29839.0
2021-01-21 15:40:00,114.6,114.67,114.51,114.65,31552.0,106.7674,106.8326,106.6836,106.814,31552.0
2021-01-21 15:45:00,114.65,114.68,114.56,114.56,27366.0,106.814,106.842,106.7302,106.7302,27366.0
2021-01-21 15:50:00,114.53,114.77,114.52,114.74,34740.0,106.7022,106.9258,106.6929,106.8979,34740.0
2021-01-21 15:55:00,114.76,114.85,114.54,114.57,65617.0,106.9165,107.0003,106.7115,106.7395,65617.0
2021-01-22 09:30:00,114.44,114.64,114.01,114.34,62789.0,106.6184,106.8047,106.2178,106.5252,62789.0
2021-01-22 09:35:00,114.24,114.35,114.13,114.13,3722.0,106.432,106.5345,106.3296,106.3296,3722.0
2021-01-22 09:40:00,114.18,114.23,113.93,114.08,19074.0,106.3761,106.4227,106.1432,106.283,19074.0
2021-01-22 09:45:00,114.14,114.14,113.82,113.94,13768.0,106.3389,106.3389,106.0407,106.1525,13768.0
2021-01-22 09:50:00,114.0,114.07,113.88,113.91,7124.0,106.2084,106.2737,106.0966,106.1246,7124.0
2021-01-22 09:55:00,113.93,114.08,113.88,113.99,21282.0,106.1432,106.283,106.0966,106.1991,21282.0
2021-01-22 10:00:00,113.99,114.35,113.98,114.31,9279.0,106.1991,106.5345,106.1898,106.4972,9279.0
2021-01-22 10:05:00,114.32,114.39,114.23,114.35,40085.0,106.5066,106.5718,106.4227,106.5345,40085.0
2021-01-22 10:10:00,114.29,114.35,114.0,114.35,67140.0,106.4786,106.5345,106.2084,106.5345,67140.0
2021-01-22 10:15:00,114.35,114.38,114.19,114.26,6252.0,106.5345,106.5625,106.3854,106.4507,6252.0
2021-01-22 10:20:00,114.26,114.36,114.14,114.26,11503.0,106.4507,106.5438,106.3389,106.4507,11503.0
2021-01-22 10:25:00,114.34,114.39,114.18,114.25,5440.0,106.5252,106.5718,106.3761,106.4413,5440.0
2021-01-22 10:30:00,114.26,114.53,114.24,114.44,7946.0,106.4507,106.7022,106.432,106.6184,7946.0
2021-01-22 10:35:00,114.45,114.48,114.31,114.48,5687.0,106.6277,106.6556,106.4972,106.6556,5687.0
2021-01-22 10:40:00,114.48,114.56,114.42,114.56,13749.0,106.6556,106.7302,106.5997,106.7302,13749.0
2021-01-22 10:45:00,114.54,114.73,114.54,114.63,7621.0,106.7115,106.8885,106.7115,106.7954,7621.0
2021-01-22 10:50:00,114.66,114.69,114.62,114.67,5794.0,106.8233,106.8513,106.7861,106.8326,5794.0
2021-01-22 10:55:00,114.69,114.93,114.68,114.93,40422.0,106.8513,107.0749,106.842,107.0749,40422.0
2021-01-22 11:00:00,114.94,115.03,114.9,115.03,9493.0,107.0842,107.168,107.0469,107.168,9493.0
2021-01-22 11:05:00,115.02,115.04,114.86,114.89,3634.0,107.1587,107.1774,107.0097,107.0376,3634.0
2021-01-22 11:10:00,114.85,114.91,114.81,114.85,10186.0,107.0003,107.0562,106.9631,107.0003,10186.0
2021-01-22 11:15:00,114.86,114.87,114.74,114.8,30949.0,107.0097,107.019,106.8979,106.9538,30949.0
2021-01-22 11:20:00,114.83,115.15,114.81,115.06,20448.0,106.9817,107.2798,106.9631,107.196,20448.0
2021-01-22 11:25:00,115.04,115.06,114.82,114.94,5576.0,107.1774,107.196,106.9724,107.0842,5576.0
2021-01-22 11:30:00,114.93,115.05,114.88,115.03,5350.0,107.0749,107.1867,107.0283,107.168,5350.0
2021-01-22 11:35:00,115.05,115.09,114.98,115.07,7623.0,107.1867,107.2239,107.1215,107.2053,7623.0
2021-01-22 11:40:00,115.07,115.09,115.0,115.06,8994.0,107.2053,107.2239,107.1401,107.196,8994.0
2021-01-22 11:45:00,115.08,115.23,115.0,115.23,6107.0,107.2146,107.3544,107.1401,107.3544,6107.0
2021-01-22 11:50:00,115.26,115.26,115.02,115.05,39942.0,107.3823,107.3823,107.1587,107.1867,39942.0
2021-01-22 11:55:00,115.06,115.18,115.02,115.17,18291.0,107.196,107.3078,107.1587,107.2985,18291.0
2021-01-22 12:00:00,115.16,115.25,115.0,115.04,22735.0,107.2892,107.373,107.1401,107.1774,22735.0
2021-01-22 12:05:00,115.05,115.18,115.04,115.1,4883.0,107.1867,107.3078,107.1774,107.2333,4883.0
2021-01-22 12:10:00,115.12,115.17,115.08,115.17,11871.0,107.2519,107.2985,107.2146,107.2985,11871.0
2021-01-22 12:15:00,115.14,115.15,115.01,115.03,11428.0,107.2705,107.2798,107.1494,107.168,11428.0
2021-01-22 12:20:00,115.01,115.16,114.99,115.16,11374.0,107.1494,107.2892,107.1308,107.2892,11374.0
2021-01-22 12:25:00,115.14,115.19,115.07,115.13,5866.0,107.2705,107.3171,107.2053,107.2612,5866.0
2021-01-22 12:30:00,115.14,115.17,115.04,115.06,10462.0,107.2705,107.2985,107.1774,107.196,10462.0
2021-01-22 12:35:00,115.05,115.07,114.98,115.07,7019.0,107.1867,107.2053,107.1215,107.2053,7019.0
2021-01-22 12:40:00,115.05,115.15,115.0,115.11,3977.0,107.1867,107.2798,107.1401,107.2426,3977.0
2021-01-22 12:45:00,115.1,115.15,115.0,115.02,21759.0,107.2333,107.2798,107.1401,107.1587,21759.0
2021-01-22 12:50:00,115.07,115.12,115.03,115.04,7295.0,107.2053,107.2519,107.168,107.1774,7295.0
2021-01-22 12:55:00,115.05,115.09,114.99,115.04,7590.0,107.1867,107.2239,107.1308,107.1774,7590.0
2021-01-22 13:00:00,115.05,115.05,114.97,114.99,8603.0,107.1867,107.1867,107.1121,107.1308,8603.0
2021-01-22 13:05:00,115.0,115.02,114.84,114.84,6430.0,107.1401,107.1587,106.991,106.991,6430.0
2021-01-22 13:10:00,114.84,115.0,114.84,115.0,7518.0,106.991,107.1401,106.991,107.1401,7518.0
2021-01-22 13:15:00,114.95,115.07,114.9,115.04,29727.0,107.0935,107.2053,107.0469,107.1774,29727.0
2021-01-22 13:20:00,115.05,115.1,115.02,115.1,9910.0,107.1867,107.2333,107.1587,107.2333,9910.0
2021-01-22 13:25:00,115.11,115.11,115.0,115.04,3609.0,107.2426,107.2426,107.1401,107.1774,3609.0
2021-01-22 13:30:00,115.05,115.16,115.04,115.16,20924.0,107.1867,107.2892,107.1774,107.2892,20924.0
2021-01-22 13:35:00,115.17,115.38,115.16,115.37,7011.0,107.2985,107.4941,107.2892,107.4848,7011.0
2021-01-22 13:40:00,115.41,115.58,115.35,115.42,17858.0,107.5221,107.6804,107.4662,107.5314,17858.0
2021-01-22 13:45:00,115.45,115.46,115.32,115.35,7586.0,107.5593,107.5686,107.4382,107.4662,7586.0
2021-01-22 13:50:00,115.35,115.39,115.33,115.39,3296.0,107.4662,107.5034,107.4475,107.5034,3296.0
2021-01-22 13:55:00,115.38,115.42,115.34,115.38,4952.0,107.4941,107.5314,107.4569,107.4941,4952.0
2021-01-22 14:00:00,115.37,115.42,115.23,115.31,4806.0,107.4848,107.5314,107.3544,107.4289,4806.0
2021-01-22 14:05:00,115.29,115.35,115.28,115.32,4037.0,107.4103,107.4662,107.401,107.4382,4037.0
2021-01-22 14:10:00,115.3,115.32,115.25,115.31,2621.0,107.4196,107.4382,107.373,107.4289,2621.0
2021-01-22 14:15:00,115.32,115.34,115.21,115.24,4999.0,107.4382,107.4569,107.3357,107.3637,4999.0
2021-01-22 14:20:00,115.21,115.34,115.21,115.34,5190.0,107.3357,107.4569,107.3357,107.4569,5190.0
2021-01-22 14:25:00,115.34,115.4,115.32,115.33,5518.0,107.4569,107.5127,107.4382,107.4475,5518.0
2021-01-22 14:30:00,115.34,115.46,115.33,115.46,9603.0,107.4569,107.5686,107.4475,107.5686,9603.0
2021-01-22 14:35:00,115.45,115.57,115.36,115.5,9247.0,107.5593,107.6711,107.4755,107.6059,9247.0
2021-01-22 14:40:00,115.5,115.52,115.36,115.37,26178.0,107.6059,107.6245,107.4755,107.4848,26178.0
2021-01-22 14:45:00,115.38,115.38,115.28,115.34,5888.0,107.4941,107.4941,107.401,107.4569,5888.0
2021-01-22 14:50:00,115.34,115.42,115.32,115.41,7106.0,107.4569,107.5314,107.4382,107.5221,7106.0
2021-01-22 14:55:00,115.41,115.49,115.4,115.48,5799.0,107.5221,107.5966,107.5127,107.5873,5799.0
2021-01-22 15:00:00,115.5,115.5,115.3,115.41,20260.0,107.6059,107.6059,107.4196,107.5221,20260.0
2021-01-22 15:05:00,115.43,115.6,115.43,115.55,6663.0,107.5407,107.6991,107.5407,107.6525,6663.0
2021-01-22 15:10:00,115.56,115.58,115.36,115.46,6997.0,107.6618,107.6804,107.4755,107.5686,6997.0
2021-01-22 15:15:00,115.46,115.59,115.45,115.52,5755.0,107.5686,107.6898,107.5593,107.6245,5755.0
2021-01-22 15:20:00,115.54,115.58,115.48,115.54,6888.0,107.6432,107.6804,107.5873,107.6432,6888.0
2021-01-22 15:25:00,115.54,115.59,115.5,115.59,5412.0,107.6432,107.6898,107.6059,107.6898,5412.0
2021-01-22 15:30:00,115.56,115.56,115.4,115.41,4455.0,107.6618,107.6618,107.5127,107.5221,4455.0
2021-01-22 15:35:00,115.41,115.43,115.35,115.41,12123.0,107.5221,107.5407,107.4662,107.5221,12123.0
2021-01-22 15:40:00,115.39,115.55,115.37,115.54,13980.0,107.5034,107.6525,107.4848,107.6432,13980.0
2021-01-22 15:45:00,115.55,115.74,115.52,115.64,21001.0,107.6525,107.8295,107.6245,107.7363,21001.0
2021-01-22 15:50:00,115.62,115.7,115.59,115.65,32747.0,107.7177,107.7922,107.6898,107.7457,32747.0
2021-01-22 15:55:00,115.64,115.8,115.36,115.43,173449.0,107.7363,107.8854,107.4755,107.5407,173449.0
2021-01-25 09:30:00,115.36,115.49,114.57,114.65,38551.0,107.4755,107.5966,106.7395,106.814,38551.0
2021-01-25 09:35:00,114.72,114.9,114.59,114.87,6097.0,106.8792,107.0469,106.7581,107.019,6097.0
2021-01-25 09:40:00,114.8,114.96,114.74,114.94,5202.0,106.9538,107.1028,106.8979,107.0842,5202.0
2021-01-25 09:45:00,114.95,115.31,114.91,115.04,12163.0,107.0935,107.4289,107.0562,107.1774,12163.0
2021-01-25 09:50:00,115.05,115.3,114.98,115.09,10489.0,107.1867,107.4196,107.1215,107.2239,10489.0
2021-01-25 09:55:00,115.22,115.29,114.91,114.91,12065.0,107.3451,107.4103,107.0562,107.0562,12065.0
2021-01-25 10:00:00,114.99,115.51,114.99,115.51,10920.0,107.1308,107.6152,107.1308,107.6152,10920.0
2021-01-25 10:05:00,115.54,115.61,115.48,115.61,9932.0,107.6432,107.7084,107.5873,107.7084,9932.0
2021-01-25 10:10:00,115.58,115.66,115.42,115.54,6100.0,107.6804,107.755,107.5314,107.6432,6100.0
2021-01-25 10:15:00,115.54,115.59,115.32,115.45,4965.0,107.6432,107.6898,107.4382,107.5593,4965.0
2021-01-25 10:20:00,115.46,115.75,115.42,115.49,24269.0,107.5686,107.8388,107.5314,107.5966,24269.0
2021-01-25 10:25:00,115.49,115.8,115.49,115.72,4510.0,107.5966,107.8854,107.5966,107.8109,4510.0
2021-01-25 10:30:00,115.76,116.0,115.7,115.98,36066.0,107.8481,108.0717,107.7922,108.0531,36066.0
2021-01-25 10:35:00,115.98,116.02,115.6,115.63,11032.0,108.0531,108.0904,107.6991,107.727,11032.0
2021-01-25 10:40:00,115.72,115.87,115.58,115.87,4796.0,107.8109,107.9506,107.6804,107.9506,4796.0
2021-01-25 10:45:00,115.85,115.95,115.72,115.77,20380.0,107.932,108.0252,107.8109,107.8575,20380.0
2021-01-25 10:50:00,115.71,115.71,115.42,115.45,9426.0,107.8016,107.8016,107.5314,107.5593,9426.0
2021-01-25 10:55:00,115.41,115.43,115.1,115.11,13239.0,107.5221,107.5407,107.2333,107.2426,13239.0
2021-01-25 11:00:00,115.16,115.26,114.8,114.98,6961.0,107.2892,107.3823,106.9538,107.1215,6961.0
2021-01-25 11:05:00,114.91,115.13,114.78,114.81,10367.0,107.0562,107.2612,106.9351,106.9631,10367.0
2021-01-25 11:10:00,114.76,114.89,114.61,114.62,8188.0,106.9165,107.0376,106.7767,106.7861,8188.0
2021-01-25 11:15:00,114.5,114.51,114.19,114.19,7322.0,106.6743,106.6836,106.3854,106.3854,7322.0
2021-01-25 11:20:00,114.15,114.34,114.1,114.26,9262.0,106.3482,106.5252,106.3016,106.4507,9262.0
2021-01-25 11:25:00,114.25,114.37,114.13,114.25,8532.0,106.4413,106.5531,106.3296,106.4413,8532.0
2021-01-25 11:30:00,114.1,114.19,114.01,114.14,5850.0,106.3016,106.3854,106.2178,106.3389,5850.0
2021-01-25 11:35:00,114.12,114.21,113.97,114.07,6528.0,106.3202,106.4041,106.1805,106.2737,6528.0
2021-01-25 11:40:00,114.0,114.35,113.95,114.35,4438.0,106.2084,106.5345,106.1619,106.5345,4438.0
2021-01-25 11:45:00,114.38,114.64,114.38,114.59,5811.0,106.5625,106.8047,106.5625,106.7581,5811.0
2021-01-25 11:50:00,114.6,114.64,114.49,114.52,4733.0,106.7674,106.8047,106.6649,106.6929,4733.0
2021-01-25 11:55:00,114.5,114.5,114.06,114.18,14323.0,106.6743,106.6743,106.2643,106.3761,14323.0
2021-01-25 12:00:00,114.2,114.27,114.1,114.1,3661.0,106.3948,106.46,106.3016,106.3016,3661.0
2021-01-25 12:05:00,114.06,114.14,114.0,114.04,7110.0,106.2643,106.3389,106.2084,106.2457,7110.0
2021-01-25 12:10:00,114.01,114.12,114.01,114.02,5441.0,106.2178,106.3202,106.2178,106.2271,5441.0
2021-01-25 12:15:00,114.0,114.09,114.0,114.02,8199.0,106.2084,106.2923,106.2084,106.2271,8199.0
2021-01-25 12:20:00,114.06,114.23,114.0,114.03,12460.0,106.2643,106.4227,106.2084,106.2364,12460.0
2021-01-25 12:25:00,114.07,114.22,114.03,114.14,4117.0,106.2737,106.4134,106.2364,106.3389,4117.0
2021-01-25 12:30:00,114.15,114.27,114.07,114.27,4900.0,106.3482,106.46,106.2737,106.46,4900.0
2021-01-25 12:35:00,114.29,114.4,114.28,114.39,5432.0,106.4786,106.5811,106.4693,106.5718,5432.0
2021-01-25 12:40:00,114.39,114.5,114.38,114.48,6594.0,106.5718,106.6743,106.5625,106.6556,6594.0
2021-01-25 12:45:00,114.48,114.59,114.47,114.58,5873.0,106.6556,106.7581,106.6463,106.7488,5873.0
2021-01-25 12:50:00,114.6,114.68,114.57,114.62,5508.0,106.7674,106.842,106.7395,106.7861,5508.0
2021-01-25 12:55:00,114.63,114.66,114.58,114.6,2978.0,106.7954,106.8233,106.7488,106.7674,2978.0
2021-01-25 13:00:00,114.61,114.72,114.6,114.67,4523.0,106.7767,106.8792,106.7674,106.8326,4523.0
2021-01-25 13:05:00,114.67,114.82,114.67,114.7,8275.0,106.8326,106.9724,106.8326,106.8606,8275.0
2021-01-25 13:10:00,114.68,114.8,114.68,114.77,4919.0,106.842,106.9538,106.842,106.9258,4919.0
2021-01-25 13:15:00,114.76,114.79,114.71,114.73,2632.0,106.9165,106.9444,106.8699,106.8885,2632.0
2021-01-25 13:20:00,114.73,114.87,114.65,114.86,7196.0,106.8885,107.019,106.814,107.0097,7196.0
2021-01-25 13:25:00,114.9,114.9,114.83,114.9,5365.0,107.0469,107.0469,106.9817,107.0469,5365.0
2021-01-25 13:30:00,114.86,114.87,114.8,114.84,6341.0,107.0097,107.019,106.9538,106.991,6341.0
2021-01-25 13:35:00,114.83,114.85,114.71,114.73,7748.0,106.9817,107.0003,106.8699,106.8885,7748.0
2021-01-25 13:40:00,114.74,114.77,114.65,114.7,7015.0,106.8979,106.9258,106.814,106.8606,7015.0
2021-01-25 13:45:00,114.66,114.66,114.54,114.58,4231.0,106.8233,106.8233,106.7115,106.7488,4231.0
2021-01-25 13:50:00,114.59,114.65,114.47,114.49,6026.0,106.7581,106.814,106.6463,106.6649,6026.0
2021-01-25 13:55:00,114.48,114.66,114.45,114.66,6604.0,106.6556,106.8233,106.6277,106.8233,6604.0
2021-01-25 14:00:00,114.71,114.72,114.61,114.64,7719.0,106.8699,106.8792,106.7767,106.8047,7719.0
2021-01-25 14:05:00,114.66,114.66,114.53,114.6,7085.0,106.8233,106.8233,106.7022,106.7674,7085.0
2021-01-25 14:10:00,114.6,114.64,114.57,114.6,3656.0,106.7674,106.8047,106.7395,106.7674,3656.0
2021-01-25 14:15:00,114.56,114.63,114.41,114.43,5446.0,106.7302,106.7954,106.5904,106.609,5446.0
2021-01-25 14:20:00,114.4,114.43,114.31,114.31,4690.0,106.5811,106.609,106.4972,106.4972,4690.0
2021-01-25 14:25:00,114.33,114.47,114.32,114.45,8299.0,106.5159,106.6463,106.5066,106.6277,8299.0
2021-01-25 14:30:00,114.45,114.54,114.44,114.48,4662.0,106.6277,106.7115,106.6184,106.6556,4662.0
2021-01-25 14:35:00,114.46,114.52,114.37,114.37,4253.0,106.637,106.6929,106.5531,106.5531,4253.0
2021-01-25 14:40:00,114.39,114.43,114.35,114.38,6849.0,106.5718,106.609,106.5345,106.5625,6849.0
2021-01-25 14:45:00,114.35,114.45,114.35,114.41,6494.0,106.5345,106.6277,106.5345,106.5904,6494.0
2021-01-25 14:50:00,114.39,114.48,114.34,114.35,7194.0,106.5718,106.6556,106.5252,106.5345,7194.0
2021-01-25 14:55:00,114.36,114.39,114.27,114.32,8440.0,106.5438,106.5718,106.46,106.5066,8440.0
2021-01-25 15:00:00,114.34,114.38,114.25,114.32,18267.0,106.5252,106.5625,106.4413,106.5066,18267.0
2021-01-25 15:05:00,114.33,114.41,114.29,114.31,5724.0,106.5159,106.5904,106.4786,106.4972,5724.0
2021-01-25 15:10:00,114.33,114.34,114.14,114.16,12662.0,106.5159,106.5252,106.3389,106.3575,12662.0
2021-01-25 15:15:00,114.16,114.17,114.02,114.15,15353.0,106.3575,106.3668,106.2271,106.3482,15353.0
2021-01-25 15:20:00,114.14,114.19,114.1,114.11,7987.0,106.3389,106.3854,106.3016,106.3109,7987.0
2021-01-25 15:25:00,114.12,114.16,114.07,114.12,12441.0,106.3202,106.3575,106.2737,106.3202,12441.0
2021-01-25 15:30:00,114.13,114.17,114.05,114.1,11661.0,106.3296,106.3668,106.255,106.3016,11661.0
2021-01-25 15:35:00,114.1,114.27,114.07,114.23,15193.0,106.3016,106.46,106.2737,106.4227,15193.0
2021-01-25 15:40:00,114.23,114.24,114.08,114.23,19967.0,106.4227,106.432,106.283,106.4227,19967.0
2021-01-25 15:45:00,114.21,114.24,114.11,114.2,31047.0,106.4041,106.432,106.3109,106.3948,31047.0
2021-01-25 15:50:00,114.22,114.26,114.08,114.13,31631.0,106.4134,106.4507,106.283,106.3296,31631.0
2021-01-25 15:55:00,114.12,114.32,114.12,114.22,79148.0,106.3202,106.5066,106.3202,106.4134,79148.0
2021-01-26 09:30:00,114.51,114.51,113.75,113.89,48587.0,106.6836,106.6836,105.9755,106.106,48587.0
2021-01-26 09:35:00,113.86,114.08,113.65,114.0,15864.0,106.078,106.283,105.8824,106.2084,15864.0
2021-01-26 09:40:00,113.94,114.04,113.78,113.99,9923.0,106.1525,106.2457,106.0035,106.1991,9923.0
2021-01-26 09:45:00,113.96,114.33,113.95,114.18,9521.0,106.1712,106.5159,106.1619,106.3761,9521.0
2021-01-26 09:50:00,114.18,114.29,114.11,114.22,14593.0,106.3761,106.4786,106.3109,106.4134,14593.0
2021-01-26 09:55:00,114.28,114.29,114.08,114.14,14584.0,106.4693,106.4786,106.283,106.3389,14584.0
2021-01-26 10:00:00,114.14,114.37,114.14,114.29,16311.0,106.3389,106.5531,106.3389,106.4786,16311.0
2021-01-26 10:05:00,114.28,114.28,114.0,114.0,20560.0,106.4693,106.4693,106.2084,106.2084,20560.0
2021-01-26 10:10:00,114.0,114.13,113.93,114.06,22704.0,106.2084,106.3296,106.1432,106.2643,22704.0
2021-01-26 10:15:00,114.05,114.2,113.97,114.2,13463.0,106.255,106.3948,106.1805,106.3948,13463.0
2021-01-26 10:20:00,114.18,114.22,114.15,114.21,20513.0,106.3761,106.4134,106.3482,106.4041,20513.0
2021-01-26 10:25:00,114.19,114.27,114.15,114.23,12449.0,106.3854,106.46,106.3482,106.4227,12449.0
2021-01-26 10:30:00,114.29,114.29,113.96,114.0,8717.0,106.4786,106.4786,106.1712,106.2084,8717.0
2021-01-26 10:35:00,113.97,114.11,113.86,114.01,15681.0,106.1805,106.3109,106.078,106.2178,15681.0
2021-01-26 10:40:00,114.0,114.15,113.99,114.14,7225.0,106.2084,106.3482,106.1991,106.3389,7225.0
2021-01-26 10:45:00,114.18,114.19,114.07,114.07,5920.0,106.3761,106.3854,106.2737,106.2737,5920.0
2021-01-26 10:50:00,114.07,114.2,114.0,114.1,8616.0,106.2737,106.3948,106.2084,106.3016,8616.0
2021-01-26 10:55:00,114.08,114.12,113.98,114.03,19005.0,106.283,106.3202,106.1898,106.2364,19005.0
2021-01-26 11:00:00,114.04,114.11,114.0,114.06,8150.0,106.2457,106.3109,106.2084,106.2643,8150.0
2021-01-26 11:05:00,114.07,114.14,114.02,114.04,9669.0,106.2737,106.3389,106.2271,106.2457,9669.0
2021-01-26 11:10:00,114.01,114.05,113.91,114.02,10492.0,106.2178,106.255,106.1246,106.2271,10492.0
2021-01-26 11:15:00,114.04,114.08,113.97,113.99,11428.0,106.2457,106.283,106.1805,106.1991,11428.0
2021-01-26 11:20:00,114.0,114.03,113.93,113.95,12709.0,106.2084,106.2364,106.1432,106.1619,12709.0
2021-01-26 11:25:00,113.96,114.08,113.91,114.05,9375.0,106.1712,106.283,106.1246,106.255,9375.0
2021-01-26 11:30:00,114.03,114.04,113.92,113.92,13413.0,106.2364,106.2457,106.1339,106.1339,13413.0
2021-01-26 11:35:00,113.93,113.93,113.82,113.83,10748.0,106.1432,106.1432,106.0407,106.0501,10748.0
2021-01-26 11:40:00,113.85,113.93,113.84,113.92,7203.0,106.0687,106.1432,106.0594,106.1339,7203.0
2021-01-26 11:45:00,113.9,113.97,113.78,113.88,15438.0,106.1153,106.1805,106.0035,106.0966,15438.0
2021-01-26 11:50:00,113.87,114.0,113.87,113.92,9065.0,106.0873,106.2084,106.0873,106.1339,9065.0
2021-01-26 11:55:00,113.93,114.04,113.92,114.02,8525.0,106.1432,106.2457,106.1339,106.2271,8525.0
2021-01-26 12:00:00,114.02,114.08,113.92,113.96,8248.0,106.2271,106.283,106.1339,106.1712,8248.0
2021-01-26 12:05:00,113.93,114.02,113.87,113.89,10386.0,106.1432,106.2271,106.0873,106.106,10386.0
2021-01-26 12:10:00,113.88,113.88,113.73,113.75,9441.0,106.0966,106.0966,105.9569,105.9755,9441.0
2021-01-26 12:15:00,113.75,113.97,113.75,113.91,9194.0,105.9755,106.1805,105.9755,106.1246,9194.0
2021-01-26 12:20:00,113.9,113.96,113.89,113.92,5457.0,106.1153,106.1712,106.106,106.1339,5457.0
2021-01-26 12:25:00,113.93,114.01,113.89,113.9,7736.0,106.1432,106.2178,106.106,106.1153,7736.0
2021-01-26 12:30:00,113.9,113.98,113.85,113.96,10041.0,106.1153,106.1898,106.0687,106.1712,10041.0
2021-01-26 12:35:00,113.97,114.19,113.97,114.11,7324.0,106.1805,106.3854,106.1805,106.3109,7324.0
2021-01-26 12:40:00,114.09,114.09,113.95,113.98,7095.0,106.2923,106.2923,106.1619,106.1898,7095.0
2021-01-26 12:45:00,113.98,114.03,113.95,113.98,7370.0,106.1898,106.2364,106.1619,106.1898,7370.0
2021-01-26 12:50:00,113.98,114.05,113.94,114.01,5216.0,106.1898,106.255,106.1525,106.2178,5216.0
2021-01-26 12:55:00,114.01,114.03,113.98,114.01,5536.0,106.2178,106.2364,106.1898,106.2178,5536.0
2021-01-26 13:00:00,114.02,114.15,114.0,114.13,7662.0,106.2271,106.3482,106.2084,106.3296,7662.0
2021-01-26 13:05:00,114.12,114.12,114.06,114.09,7850.0,106.3202,106.3202,106.2643,106.2923,7850.0
2021-01-26 13:10:00,114.09,114.1,114.04,114.04,7593.0,106.2923,106.3016,106.2457,106.2457,7593.0
2021-01-26 13:15:00,114.04,114.04,113.96,114.02,10182.0,106.2457,106.2457,106.1712,106.2271,10182.0
2021-01-26 13:20:00,114.01,114.09,114.0,114.05,8203.0,106.2178,106.2923,106.2084,106.255,8203.0
2021-01-26 13:25:00,114.05,114.07,114.01,114.05,5031.0,106.255,106.2737,106.2178,106.255,5031.0
2021-01-26 13:30:00,114.04,114.13,114.04,114.1,10291.0,106.2457,106.3296,106.2457,106.3016,10291.0
2021-01-26 13:35:00,114.07,114.12,114.05,114.09,14452.0,106.2737,106.3202,106.255,106.2923,14452.0
2021-01-26 13:40:00,114.09,114.11,114.03,114.05,7627.0,106.2923,106.3109,106.2364,106.255,7627.0
2021-01-26 13:45:00,114.07,114.09,114.05,114.06,4408.0,106.2737,106.2923,106.255,106.2643,4408.0
2021-01-26 13:50:00,114.05,114.07,114.0,114.03,8171.0,106.255,106.2737,106.2084,106.2364,8171.0
2021-01-26 13:55:00,114.03,114.14,114.03,114.08,15421.0,106.2364,106.3389,106.2364,106.283,15421.0
2021-01-26 14:00:00,114.06,114.27,114.06,114.26,9422.0,106.2643,106.46,106.2643,106.4507,9422.0
2021-01-26 14:05:00,114.25,114.27,114.18,114.18,10133.0,106.4413,106.46,106.3761,106.3761,10133.0
2021-01-26 14:10:00,114.16,114.22,114.13,114.21,5878.0,106.3575,106.4134,106.3296,106.4041,5878.0
2021-01-26 14:15:00,114.2,114.2,114.11,114.17,10066.0,106.3948,106.3948,106.3109,106.3668,10066.0
2021-01-26 14:20:00,114.17,114.31,114.16,114.23,10999.0,106.3668,106.4972,106.3575,106.4227,10999.0
2021-01-26 14:25:00,114.23,114.3,114.15,114.19,10638.0,106.4227,106.4879,106.3482,106.3854,10638.0
2021-01-26 14:30:00,114.2,114.29,114.18,114.27,10573.0,106.3948,106.4786,106.3761,106.46,10573.0
2021-01-26 14:35:00,114.27,114.31,114.2,114.28,8623.0,106.46,106.4972,106.3948,106.4693,8623.0
2021-01-26 14:40:00,114.26,114.32,114.21,114.31,7101.0,106.4507,106.5066,106.4041,106.4972,7101.0
2021-01-26 14:45:00,114.31,114.36,114.18,114.2,13987.0,106.4972,106.5438,106.3761,106.3948,13987.0
2021-01-26 14:50:00,114.15,114.24,114.15,114.24,7594.0,106.3482,106.432,106.3482,106.432,7594.0
2021-01-26 14:55:00,114.25,114.34,114.22,114.34,6448.0,106.4413,106.5252,106.4134,106.5252,6448.0
2021-01-26 15:00:00,114.33,114.44,114.28,114.43,9106.0,106.5159,106.6184,106.4693,106.609,9106.0
2021-01-26 15:05:00,114.43,114.46,114.38,114.44,9123.0,106.609,106.637,106.5625,106.6184,9123.0
2021-01-26 15:10:00,114.45,114.45,114.27,114.28,13440.0,106.6277,106.6277,106.46,106.4693,13440.0
2021-01-26 15:15:00,114.29,114.35,114.25,114.34,8780.0,106.4786,106.5345,106.4413,106.5252,8780.0
2021-01-26 15:20:00,114.35,114.37,114.3,114.35,7625.0,106.5345,106.5531,106.4879,106.5345,7625.0
2021-01-26 15:25:00,114.37,114.49,114.35,114.48,11038.0,106.5531,106.6649,106.5345,106.6556,11038.0
2021-01-26 15:30:00,114.48,114.54,114.34,114.38,12452.0,106.6556,106.7115,106.5252,106.5625,12452.0
2021-01-26 15:35:00,114.39,114.46,114.28,114.28,11502.0,106.5718,106.637,106.4693,106.4693,11502.0
2021-01-26 15:40:00,114.27,114.37,114.22,114.36,14840.0,106.46,106.5531,106.4134,106.5438,14840.0
2021-01-26 15:45:00,114.36,114.4,114.13,114.14,22470.0,106.5438,106.5811,106.3296,106.3389,22470.0
2021-01-26 15:50:00,114.12,114.14,113.94,114.04,42077.0,106.3202,106.3389,106.1525,106.2457,42077.0
2021-01-26 15:55:00,114.03,114.07,113.85,113.95,76491.0,106.2364,106.2737,106.0687,106.1619,76491.0
2021-01-27 09:30:00,113.01,113.23,112.33,112.53,45516.0,105.2861,105.4911,104.6526,104.8389,45516.0
2021-01-27 09:35:00,112.49,112.61,112.3,112.59,8317.0,104.8016,104.9134,104.6246,104.8948,8317.0
2021-01-27 09:40:00,112.56,112.57,111.7,111.71,16357.0,104.8669,104.8762,104.0656,104.075,16357.0
2021-01-27 09:45:00,111.67,112.3,111.65,112.01,12020.0,104.0377,104.6246,104.0191,104.3544,12020.0
2021-01-27 09:50:00,112.09,112.24,111.82,112.13,6448.0,104.429,104.5687,104.1774,104.4662,6448.0
2021-01-27 09:55:00,112.01,112.21,111.82,111.86,11763.0,104.3544,104.5408,104.1774,104.2147,11763.0
2021-01-27 10:00:00,111.92,112.06,111.82,112.0,12325.0,104.2706,104.401,104.1774,104.3451,12325.0
2021-01-27 10:05:00,111.97,112.2,111.91,112.0,10327.0,104.3172,104.5315,104.2613,104.3451,10327.0
2021-01-27 10:10:00,112.07,112.14,111.75,111.8,11637.0,104.4103,104.4756,104.1122,104.1588,11637.0
2021-01-27 10:15:00,111.81,111.82,111.55,111.65,7748.0,104.1681,104.1774,103.9259,104.0191,7748.0
2021-01-27 10:20:00,111.61,112.06,111.6,111.87,12262.0,103.9818,104.401,103.9725,104.224,12262.0
2021-01-27 10:25:00,111.84,111.96,111.71,111.85,8116.0,104.1961,104.3079,104.075,104.2054,8116.0
2021-01-27 10:30:00,111.81,111.96,111.47,111.57,13270.0,104.1681,104.3079,103.8514,103.9445,13270.0
2021-01-27 10:35:00,111.54,111.64,111.36,111.36,10760.0,103.9166,104.0097,103.7489,103.7489,10760.0
2021-01-27 10:40:00,111.33,111.4,111.13,111.34,24804.0,103.7209,103.7861,103.5346,103.7302,24804.0
2021-01-27 10:45:00,111.41,111.68,111.41,111.68,5423.0,103.7955,104.047,103.7955,104.047,5423.0
2021-01-27 10:50:00,111.64,111.65,111.5,111.5,31741.0,104.0097,104.0191,103.8793,103.8793,31741.0
2021-01-27 10:55:00,111.5,111.56,111.36,111.56,18029.0,103.8793,103.9352,103.7489,103.9352,18029.0
2021-01-27 11:00:00,111.53,111.57,111.32,111.35,12315.0,103.9073,103.9445,103.7116,103.7396,12315.0
2021-01-27 11:05:00,111.34,111.36,111.12,111.14,15640.0,103.7302,103.7489,103.5253,103.5439,15640.0
2021-01-27 11:10:00,111.14,111.4,111.06,111.25,23093.0,103.5439,103.7861,103.4694,103.6464,23093.0
2021-01-27 11:15:00,111.25,111.32,111.15,111.3,21972.0,103.6464,103.7116,103.5532,103.693,21972.0
2021-01-27 11:20:00,111.32,111.49,111.28,111.45,6932.0,103.7116,103.87,103.6743,103.8327,6932.0
2021-01-27 11:25:00,111.45,111.49,111.28,111.33,9330.0,103.8327,103.87,103.6743,103.7209,9330.0
2021-01-27 11:30:00,111.36,111.36,111.21,111.29,14249.0,103.7489,103.7489,103.6091,103.6837,14249.0
2021-01-27 11:35:00,111.32,111.61,111.31,111.59,14201.0,103.7116,103.9818,103.7023,103.9632,14201.0
2021-01-27 11:40:00,111.6,111.62,111.47,111.51,13387.0,103.9725,103.9911,103.8514,103.8886,13387.0
2021-01-27 11:45:00,111.51,111.63,111.22,111.3,10608.0,103.8886,104.0004,103.6184,103.693,10608.0
2021-01-27 11:50:00,111.25,111.34,111.2,111.25,15812.0,103.6464,103.7302,103.5998,103.6464,15812.0
2021-01-27 11:55:00,111.24,111.27,111.01,111.05,13325.0,103.6371,103.665,103.4228,103.4601,13325.0
2021-01-27 12:00:00,111.05,111.13,110.91,110.92,15469.0,103.4601,103.5346,103.3296,103.3389,15469.0
2021-01-27 12:05:00,110.91,111.15,110.88,111.08,8178.0,103.3296,103.5532,103.3017,103.488,8178.0
2021-01-27 12:10:00,111.08,111.3,111.08,111.24,9756.0,103.488,103.693,103.488,103.6371,9756.0
2021-01-27 12:15:00,111.22,111.37,111.2,111.36,10357.0,103.6184,103.7582,103.5998,103.7489,10357.0
2021-01-27 12:20:00,111.34,111.47,111.32,111.36,10365.0,103.7302,103.8514,103.7116,103.7489,10365.0
2021-01-27 12:25:00,111.38,111.45,111.32,111.4,8825.0,103.7675,103.8327,103.7116,103.7861,8825.0
2021-01-27 12:30:00,111.38,111.43,111.18,111.23,7866.0,103.7675,103.8141,103.5812,103.6278,7866.0
2021-01-27 12:35:00,111.22,111.22,111.01,111.17,11349.0,103.6184,103.6184,103.4228,103.5719,11349.0
2021-01-27 12:40:00,111.14,111.42,111.14,111.33,5791.0,103.5439,103.8048,103.5439,103.7209,5791.0
2021-01-27 12:45:00,111.32,111.43,111.31,111.42,8052.0,103.7116,103.8141,103.7023,103.8048,8052.0
2021-01-27 12:50:00,111.37,111.38,111.28,111.36,4794.0,103.7582,103.7675,103.6743,103.7489,4794.0
2021-01-27 12:55:00,111.35,111.58,111.33,111.58,7605.0,103.7396,103.9538,103.7209,103.9538,7605.0
2021-01-27 13:00:00,111.55,111.83,111.5,111.51,20562.0,103.9259,104.1867,103.8793,103.8886,20562.0
2021-01-27 13:05:00,111.52,111.53,111.41,111.5,5723.0,103.8979,103.9073,103.7955,103.8793,5723.0
2021-01-27 13:10:00,111.47,111.48,111.34,111.39,7000.0,103.8514,103.8607,103.7302,103.7768,7000.0
2021-01-27 13:15:00,111.39,111.48,111.27,111.44,8867.0,103.7768,103.8607,103.665,103.8234,8867.0
2021-01-27 13:20:00,111.46,111.54,111.42,111.49,5715.0,103.842,103.9166,103.8048,103.87,5715.0
2021-01-27 13:25:00,111.48,111.69,111.46,111.68,10892.0,103.8607,104.0563,103.842,104.047,10892.0
2021-01-27 13:30:00,111.65,111.73,111.6,111.67,11429.0,104.0191,104.0936,103.9725,104.0377,11429.0
2021-01-27 13:35:00,111.66,111.69,111.5,111.52,5478.0,104.0284,104.0563,103.8793,103.8979,5478.0
2021-01-27 13:40:00,111.54,111.56,111.46,111.46,6622.0,103.9166,103.9352,103.842,103.842,6622.0
2021-01-27 13:45:00,111.45,111.47,111.33,111.34,5183.0,103.8327,103.8514,103.7209,103.7302,5183.0
2021-01-27 13:50:00,111.34,111.44,111.31,111.42,10888.0,103.7302,103.8234,103.7023,103.8048,10888.0
2021-01-27 13:55:00,111.41,111.42,111.17,111.29,11212.0,103.7955,103.8048,103.5719,103.6837,11212.0
2021-01-27 14:00:00,111.19,111.33,111.07,111.07,9117.0,103.5905,103.7209,103.4787,103.4787,9117.0
2021-01-27 14:05:00,111.05,111.08,110.94,111.03,15749.0,103.4601,103.488,103.3576,103.4414,15749.0
2021-01-27 14:10:00,111.04,111.31,111.03,111.28,17444.0,103.4507,103.7023,103.4414,103.6743,17444.0
2021-01-27 14:15:00,111.27,111.27,110.75,110.78,13649.0,103.665,103.665,103.1806,103.2085,13649.0
2021-01-27 14:20:00,110.77,110.95,110.73,110.91,16083.0,103.1992,103.3669,103.1619,103.3296,16083.0
2021-01-27 14:25:00,110.89,110.91,110.78,110.79,9126.0,103.311,103.3296,103.2085,103.2178,9126.0
2021-01-27 14:30:00,110.82,110.86,110.47,110.49,30372.0,103.2458,103.283,102.9197,102.9383,30372.0
2021-01-27 14:35:00,110.48,110.61,110.37,110.53,101323.0,102.929,103.0501,102.8265,102.9756,101323.0
2021-01-27 14:40:00,110.52,110.78,110.44,110.65,12492.0,102.9663,103.2085,102.8918,103.0874,12492.0
2021-01-27 14:45:00,110.62,110.81,110.48,110.64,48217.0,103.0594,103.2365,102.929,103.0781,48217.0
2021-01-27 14:50:00,110.63,110.72,110.44,110.67,14560.0,103.0688,103.1526,102.8918,103.106,14560.0
2021-01-27 14:55:00,110.67,110.67,110.48,110.62,12712.0,103.106,103.106,102.929,103.0594,12712.0
2021-01-27 15:00:00,110.57,110.62,110.41,110.45,37671.0,103.0129,103.0594,102.8638,102.9011,37671.0
2021-01-27 15:05:00,110.45,110.51,110.36,110.46,15332.0,102.9011,102.957,102.8172,102.9104,15332.0
2021-01-27 15:10:00,110.45,110.83,110.43,110.74,25108.0,102.9011,103.2551,102.8824,103.1712,25108.0
2021-01-27 15:15:00,110.82,110.84,110.7,110.73,16981.0,103.2458,103.2644,103.134,103.1619,16981.0
2021-01-27 15:20:00,110.71,110.81,110.59,110.64,17778.0,103.1433,103.2365,103.0315,103.0781,17778.0
2021-01-27 15:25:00,110.67,110.79,110.46,110.46,26196.0,103.106,103.2178,102.9104,102.9104,26196.0
2021-01-27 15:30:00,110.46,110.59,110.41,110.43,30708.0,102.9104,103.0315,102.8638,102.8824,30708.0
2021-01-27 15:35:00,110.44,110.51,110.15,110.26,26347.0,102.8918,102.957,102.6216,102.7241,26347.0
2021-01-27 15:40:00,110.22,110.46,110.17,110.4,36493.0,102.6868,102.9104,102.6402,102.8545,36493.0
2021-01-27 15:45:00,110.37,110.72,110.34,110.7,48018.0,102.8265,103.1526,102.7986,103.134,48018.0
2021-01-27 15:50:00,110.69,110.9,110.62,110.9,67250.0,103.1247,103.3203,103.0594,103.3203,67250.0
2021-01-27 15:55:00,110.88,111.13,110.73,111.03,137123.0,103.3017,103.5346,103.1619,103.4414,137123.0
2021-01-28 09:30:00,111.5,111.89,111.3,111.74,33513.0,103.8793,104.2426,103.693,104.1029,33513.0
2021-01-28 09:35:00,111.52,111.8,111.36,111.36,6986.0,103.8979,104.1588,103.7489,103.7489,6986.0
2021-01-28 09:40:00,111.34,112.21,111.32,112.15,10891.0,103.7302,104.5408,103.7116,104.4849,10891.0
2021-01-28 09:45:00,112.12,112.29,111.93,112.29,13258.0,104.4569,104.6153,104.2799,104.6153,13258.0
2021-01-28 09:50:00,112.23,112.56,112.17,112.56,9307.0,104.5594,104.8669,104.5035,104.8669,9307.0
2021-01-28 09:55:00,112.61,112.8,112.15,112.41,15848.0,104.9134,105.0905,104.4849,104.7271,15848.0
2021-01-28 10:00:00,112.48,113.06,112.48,113.06,10349.0,104.7923,105.3327,104.7923,105.3327,10349.0
2021-01-28 10:05:00,113.01,113.36,112.95,112.98,15904.0,105.2861,105.6122,105.2302,105.2581,15904.0
2021-01-28 10:10:00,112.97,113.17,112.84,112.9,7485.0,105.2488,105.4352,105.1277,105.1836,7485.0
2021-01-28 10:15:00,112.95,113.53,112.93,113.53,13202.0,105.2302,105.7706,105.2116,105.7706,13202.0
2021-01-28 10:20:00,113.5,113.52,113.03,113.12,15811.0,105.7426,105.7612,105.3047,105.3886,15811.0
2021-01-28 10:25:00,113.11,113.24,112.87,112.95,14610.0,105.3793,105.5004,105.1557,105.2302,14610.0
2021-01-28 10:30:00,113.02,113.29,112.96,113.17,9989.0,105.2954,105.547,105.2395,105.4352,9989.0
2021-01-28 10:35:00,113.18,113.57,113.13,113.44,20558.0,105.4445,105.8078,105.3979,105.6867,20558.0
2021-01-28 10:40:00,113.39,113.58,113.34,113.42,13645.0,105.6401,105.8171,105.5935,105.6681,13645.0
2021-01-28 10:45:00,113.41,113.61,113.38,113.53,12224.0,105.6588,105.8451,105.6308,105.7706,12224.0
2021-01-28 10:50:00,113.5,113.65,113.38,113.61,10510.0,105.7426,105.8824,105.6308,105.8451,10510.0
2021-01-28 10:55:00,113.59,113.7,113.44,113.44,25521.0,105.8265,105.9289,105.6867,105.6867,25521.0
2021-01-28 11:00:00,113.48,113.92,113.48,113.92,8887.0,105.724,106.1339,105.724,106.1339,8887.0
2021-01-28 11:05:00,113.93,114.08,113.71,113.98,15986.0,106.1432,106.283,105.9383,106.1898,15986.0
2021-01-28 11:10:00,113.98,114.26,113.97,114.19,19167.0,106.1898,106.4507,106.1805,106.3854,19167.0
2021-01-28 11:15:00,114.09,114.38,114.02,114.34,18811.0,106.2923,106.5625,106.2271,106.5252,18811.0
2021-01-28 11:20:00,114.31,114.32,114.07,114.26,44483.0,106.4972,106.5066,106.2737,106.4507,44483.0
2021-01-28 11:25:00,114.23,114.43,114.15,114.4,16637.0,106.4227,106.609,106.3482,106.5811,16637.0
2021-01-28 11:30:00,114.4,114.46,114.1,114.19,9105.0,106.5811,106.637,106.3016,106.3854,9105.0
2021-01-28 11:35:00,114.15,114.37,114.14,114.27,16244.0,106.3482,106.5531,106.3389,106.46,16244.0
2021-01-28 11:40:00,114.25,114.33,114.21,114.21,9399.0,106.4413,106.5159,106.4041,106.4041,9399.0
2021-01-28 11:45:00,114.25,114.28,114.08,114.09,14436.0,106.4413,106.4693,106.283,106.2923,14436.0
2021-01-28 11:50:00,114.12,114.35,114.11,114.25,12097.0,106.3202,106.5345,106.3109,106.4413,12097.0
2021-01-28 11:55:00,114.26,114.27,114.01,114.01,5349.0,106.4507,106.46,106.2178,106.2178,5349.0
2021-01-28 12:00:00,114.02,114.25,114.0,114.22,35782.0,106.2271,106.4413,106.2084,106.4134,35782.0
2021-01-28 12:05:00,114.19,114.31,114.14,114.18,14373.0,106.3854,106.4972,106.3389,106.3761,14373.0
2021-01-28 12:10:00,114.16,114.16,114.05,114.09,8899.0,106.3575,106.3575,106.255,106.2923,8899.0
2021-01-28 12:15:00,114.11,114.17,114.09,114.14,3697.0,106.3109,106.3668,106.2923,106.3389,3697.0
2021-01-28 12:20:00,114.12,114.12,113.95,113.95,8355.0,106.3202,106.3202,106.1619,106.1619,8355.0
2021-01-28 12:25:00,113.98,114.02,113.86,113.98,11873.0,106.1898,106.2271,106.078,106.1898,11873.0
2021-01-28 12:30:00,113.98,114.25,113.98,114.16,9020.0,106.1898,106.4413,106.1898,106.3575,9020.0
2021-01-28 12:35:00,114.16,114.17,113.97,113.97,44981.0,106.3575,106.3668,106.1805,106.1805,44981.0
2021-01-28 12:40:00,113.99,114.01,113.91,113.98,20097.0,106.1991,106.2178,106.1246,106.1898,20097.0
2021-01-28 12:45:00,113.99,114.0,113.83,113.89,11890.0,106.1991,106.2084,106.0501,106.106,11890.0
2021-01-28 12:50:00,113.87,113.89,113.74,113.88,7787.0,106.0873,106.106,105.9662,106.0966,7787.0
2021-01-28 12:55:00,113.87,114.0,113.82,113.92,7951.0,106.0873,106.2084,106.0407,106.1339,7951.0
2021-01-28 13:00:00,113.95,114.0,113.88,113.97,8874.0,106.1619,106.2084,106.0966,106.1805,8874.0
2021-01-28 13:05:00,113.97,114.01,113.8,113.85,13069.0,106.1805,106.2178,106.0221,106.0687,13069.0
2021-01-28 13:10:00,113.84,113.85,113.65,113.65,6444.0,106.0594,106.0687,105.8824,105.8824,6444.0
2021-01-28 13:15:00,113.64,113.72,113.61,113.7,5719.0,105.873,105.9476,105.8451,105.9289,5719.0
2021-01-28 13:20:00,113.66,113.78,113.53,113.73,10882.0,105.8917,106.0035,105.7706,105.9569,10882.0
2021-01-28 13:25:00,113.73,113.78,113.63,113.7,24431.0,105.9569,106.0035,105.8637,105.9289,24431.0
2021-01-28 13:30:00,113.65,113.76,113.57,113.61,11920.0,105.8824,105.9848,105.8078,105.8451,11920.0
2021-01-28 13:35:00,113.59,113.69,113.58,113.62,18126.0,105.8265,105.9196,105.8171,105.8544,18126.0
2021-01-28 13:40:00,113.61,113.65,113.36,113.45,13923.0,105.8451,105.8824,105.6122,105.696,13923.0
2021-01-28 13:45:00,113.42,113.42,113.1,113.14,14310.0,105.6681,105.6681,105.3699,105.4072,14310.0
2021-01-28 13:50:00,113.14,113.3,113.03,113.26,12600.0,105.4072,105.5563,105.3047,105.519,12600.0
2021-01-28 13:55:00,113.23,113.27,113.18,113.27,14568.0,105.4911,105.5283,105.4445,105.5283,14568.0
2021-01-28 14:00:00,113.25,113.37,113.19,113.21,13772.0,105.5097,105.6215,105.4538,105.4724,13772.0
2021-01-28 14:05:00,113.19,113.37,113.16,113.32,22757.0,105.4538,105.6215,105.4258,105.5749,22757.0
2021-01-28 14:10:00,113.32,113.35,113.23,113.26,10815.0,105.5749,105.6029,105.4911,105.519,10815.0
2021-01-28 14:15:00,113.26,113.26,113.02,113.04,12685.0,105.519,105.519,105.2954,105.314,12685.0
2021-01-28 14:20:00,113.04,113.08,112.92,112.95,27159.0,105.314,105.3513,105.2023,105.2302,27159.0
2021-01-28 14:25:00,112.97,113.13,112.97,113.04,9289.0,105.2488,105.3979,105.2488,105.314,9289.0
2021-01-28 14:30:00,113.05,113.13,112.85,112.85,16106.0,105.3234,105.3979,105.137,105.137,16106.0
2021-01-28 14:35:00,112.85,112.94,112.78,112.92,8693.0,105.137,105.2209,105.0718,105.2023,8693.0
2021-01-28 14:40:00,112.93,112.94,112.62,112.62,15543.0,105.2116,105.2209,104.9228,104.9228,15543.0
2021-01-28 14:45:00,112.62,112.89,112.55,112.84,22245.0,104.9228,105.1743,104.8575,105.1277,22245.0
2021-01-28 14:50:00,112.85,112.97,112.75,112.86,9805.0,105.137,105.2488,105.0439,105.1464,9805.0
2021-01-28 14:55:00,112.85,112.91,112.77,112.89,7105.0,105.137,105.1929,105.0625,105.1743,7105.0
2021-01-28 15:00:00,112.88,112.88,112.71,112.71,9428.0,105.165,105.165,105.0066,105.0066,9428.0
2021-01-28 15:05:00,112.66,112.78,112.66,112.75,7939.0,104.96,105.0718,104.96,105.0439,7939.0
2021-01-28 15:10:00,112.74,112.8,112.63,112.76,11715.0,105.0346,105.0905,104.9321,105.0532,11715.0
2021-01-28 15:15:00,112.75,112.78,112.54,112.66,13884.0,105.0439,105.0718,104.8482,104.96,13884.0
2021-01-28 15:20:00,112.66,112.77,112.57,112.71,11002.0,104.96,105.0625,104.8762,105.0066,11002.0
2021-01-28 15:25:00,112.71,112.81,112.7,112.72,14798.0,105.0066,105.0998,104.9973,105.0159,14798.0
2021-01-28 15:30:00,112.71,112.74,112.44,112.51,23339.0,105.0066,105.0346,104.7551,104.8203,23339.0
2021-01-28 15:35:00,112.51,112.64,112.46,112.57,21057.0,104.8203,104.9414,104.7737,104.8762,21057.0
2021-01-28 15:40:00,112.57,112.58,112.38,112.4,13943.0,104.8762,104.8855,104.6992,104.7178,13943.0
2021-01-28 15:45:00,112.41,112.52,112.35,112.49,26889.0,104.7271,104.8296,104.6712,104.8016,26889.0
2021-01-28 15:50:00,112.51,112.57,112.36,112.46,37111.0,104.8203,104.8762,104.6805,104.7737,37111.0
2021-01-28 15:55:00,112.42,112.45,112.06,112.11,102777.0,104.7364,104.7644,104.401,104.4476,102777.0
2021-01-29 09:30:00,111.75,111.82,110.92,111.1,90563.0,104.1122,104.1774,103.3389,103.5066,90563.0
2021-01-29 09:35:00,111.1,111.45,110.75,111.44,17173.0,103.5066,103.8327,103.1806,103.8234,17173.0
2021-01-29 09:40:00,111.35,111.36,111.01,111.31,10384.0,103.7396,103.7489,103.4228,103.7023,10384.0
2021-01-29 09:45:00,111.42,111.57,111.29,111.44,9370.0,103.8048,103.9445,103.6837,103.8234,9370.0
2021-01-29 09:50:00,111.41,111.49,111.25,111.26,8334.0,103.7955,103.87,103.6464,103.6557,8334.0
2021-01-29 09:55:00,111.33,111.69,111.33,111.49,6083.0,103.7209,104.0563,103.7209,103.87,6083.0
2021-01-29 10:00:00,111.45,111.78,111.44,111.77,12844.0,103.8327,104.1402,103.8234,104.1308,12844.0
2021-01-29 10:05:00,111.72,112.08,111.72,112.08,5945.0,104.0843,104.4197,104.0843,104.4197,5945.0
2021-01-29 10:10:00,112.11,112.36,111.89,112.04,15416.0,104.4476,104.6805,104.2426,104.3824,15416.0
2021-01-29 10:15:00,112.04,112.19,112.03,112.08,9757.0,104.3824,104.5221,104.3731,104.4197,9757.0
2021-01-29 10:20:00,112.06,112.31,112.03,112.23,9476.0,104.401,104.6339,104.3731,104.5594,9476.0
2021-01-29 10:25:00,112.23,112.24,112.07,112.24,7974.0,104.5594,104.5687,104.4103,104.5687,7974.0
2021-01-29 10:30:00,112.28,112.43,112.22,112.41,7858.0,104.606,104.7457,104.5501,104.7271,7858.0
2021-01-29 10:35:00,112.38,112.64,112.33,112.62,45294.0,104.6992,104.9414,104.6526,104.9228,45294.0
2021-01-29 10:40:00,112.59,112.59,112.17,112.17,7385.0,104.8948,104.8948,104.5035,104.5035,7385.0
2021-01-29 10:45:00,112.19,112.25,112.07,112.15,7200.0,104.5221,104.578,104.4103,104.4849,7200.0
2021-01-29 10:50:00,112.1,112.16,112.03,112.16,7951.0,104.4383,104.4942,104.3731,104.4942,7951.0
2021-01-29 10:55:00,112.18,112.36,112.15,112.3,6809.0,104.5128,104.6805,104.4849,104.6246,6809.0
2021-01-29 11:00:00,112.29,112.37,111.85,111.85,7590.0,104.6153,104.6898,104.2054,104.2054,7590.0
2021-01-29 11:05:00,111.79,111.89,111.73,111.81,19057.0,104.1495,104.2426,104.0936,104.1681,19057.0
2021-01-29 11:10:00,111.74,111.77,111.5,111.51,6349.0,104.1029,104.1308,103.8793,103.8886,6349.0
2021-01-29 11:15:00,111.52,111.69,111.46,111.67,5663.0,103.8979,104.0563,103.842,104.0377,5663.0
2021-01-29 11:20:00,111.63,111.76,111.6,111.66,19798.0,104.0004,104.1215,103.9725,104.0284,19798.0
2021-01-29 11:25:00,111.69,111.75,111.41,111.48,11012.0,104.0563,104.1122,103.7955,103.8607,11012.0
2021-01-29 11:30:00,111.44,111.67,111.23,111.28,14982.0,103.8234,104.0377,103.6278,103.6743,14982.0
2021-01-29 11:35:00,111.26,111.4,111.24,111.4,5872.0,103.6557,103.7861,103.6371,103.7861,5872.0
2021-01-29 11:40:00,111.41,111.56,111.38,111.38,8075.0,103.7955,103.9352,103.7675,103.7675,8075.0
2021-01-29 11:45:00,111.36,111.55,111.35,111.51,8003.0,103.7489,103.9259,103.7396,103.8886,8003.0
2021-01-29 11:50:00,111.51,111.55,111.32,111.47,24916.0,103.8886,103.9259,103.7116,103.8514,24916.0
2021-01-29 11:55:00,111.52,111.87,111.52,111.75,30239.0,103.8979,104.224,103.8979,104.1122,30239.0
2021-01-29 12:00:00,111.75,111.83,111.69,111.82,7337.0,104.1122,104.1867,104.0563,104.1774,7337.0
2021-01-29 12:05:00,111.84,111.9,111.76,111.9,7919.0,104.1961,104.252,104.1215,104.252,7919.0
2021-01-29 12:10:00,111.91,112.03,111.8,111.8,5847.0,104.2613,104.3731,104.1588,104.1588,5847.0
2021-01-29 12:15:00,111.79,111.81,111.61,111.64,8270.0,104.1495,104.1681,103.9818,104.0097,8270.0
2021-01-29 12:20:00,111.63,111.68,111.46,111.46,19263.0,104.0004,104.047,103.842,103.842,19263.0
2021-01-29 12:25:00,111.45,111.62,111.37,111.4,17943.0,103.8327,103.9911,103.7582,103.7861,17943.0
2021-01-29 12:30:00,111.4,111.4,111.1,111.1,14831.0,103.7861,103.7861,103.5066,103.5066,14831.0
2021-01-29 12:35:00,111.11,111.17,110.99,111.02,22685.0,103.516,103.5719,103.4042,103.4321,22685.0
2021-01-29 12:40:00,111.0,111.22,111.0,111.13,22395.0,103.4135,103.6184,103.4135,103.5346,22395.0
2021-01-29 12:45:00,111.14,111.17,110.84,110.84,15574.0,103.5439,103.5719,103.2644,103.2644,15574.0
2021-01-29 12:50:00,110.84,111.12,110.83,111.06,17111.0,103.2644,103.5253,103.2551,103.4694,17111.0
2021-01-29 12:55:00,111.06,111.07,110.85,110.86,15528.0,103.4694,103.4787,103.2737,103.283,15528.0
2021-01-29 13:00:00,110.83,110.96,110.73,110.89,14696.0,103.2551,103.3762,103.1619,103.311,14696.0
2021-01-29 13:05:00,110.85,110.92,110.8,110.87,5817.0,103.2737,103.3389,103.2271,103.2924,5817.0
2021-01-29 13:10:00,110.84,110.87,110.73,110.77,5381.0,103.2644,103.2924,103.1619,103.1992,5381.0
2021-01-29 13:15:00,110.75,110.76,110.46,110.5,10718.0,103.1806,103.1899,102.9104,102.9477,10718.0
2021-01-29 13:20:00,110.46,110.83,110.45,110.71,8218.0,102.9104,103.2551,102.9011,103.1433,8218.0
2021-01-29 13:25:00,110.74,111.27,110.73,111.24,7133.0,103.1712,103.665,103.1619,103.6371,7133.0
2021-01-29 13:30:00,111.24,111.33,111.16,111.19,8870.0,103.6371,103.7209,103.5625,103.5905,8870.0
2021-01-29 13:35:00,111.19,111.27,111.19,111.22,3306.0,103.5905,103.665,103.5905,103.6184,3306.0
2021-01-29 13:40:00,111.17,111.26,111.11,111.26,8541.0,103.5719,103.6557,103.516,103.6557,8541.0
2021-01-29 13:45:00,111.19,111.3,110.97,110.98,5511.0,103.5905,103.693,103.3855,103.3948,5511.0
2021-01-29 13:50:00,111.05,111.05,110.93,110.93,3150.0,103.4601,103.4601,103.3483,103.3483,3150.0
2021-01-29 13:55:00,110.97,111.0,110.77,110.92,6857.0,103.3855,103.4135,103.1992,103.3389,6857.0
2021-01-29 14:00:00,110.88,111.27,110.84,111.2,3758.0,103.3017,103.665,103.2644,103.5998,3758.0
2021-01-29 14:05:00,111.19,111.46,111.16,111.46,4167.0,103.5905,103.842,103.5625,103.842,4167.0
2021-01-29 14:10:00,111.43,111.46,111.34,111.41,17147.0,103.8141,103.842,103.7302,103.7955,17147.0
2021-01-29 14:15:00,111.42,111.49,111.38,111.49,5402.0,103.8048,103.87,103.7675,103.87,5402.0
2021-01-29 14:20:00,111.49,111.49,111.34,111.44,2949.0,103.87,103.87,103.7302,103.8234,2949.0
2021-01-29 14:25:00,111.43,111.49,111.36,111.38,3314.0,103.8141,103.87,103.7489,103.7675,3314.0
2021-01-29 14:30:00,111.35,111.36,111.19,111.24,6721.0,103.7396,103.7489,103.5905,103.6371,6721.0
2021-01-29 14:35:00,111.29,111.4,111.29,111.3,4075.0,103.6837,103.7861,103.6837,103.693,4075.0
2021-01-29 14:40:00,111.29,111.55,111.24,111.5,8671.0,103.6837,103.9259,103.6371,103.8793,8671.0
2021-01-29 14:45:00,111.49,111.63,111.49,111.55,10900.0,103.87,104.0004,103.87,103.9259,10900.0
2021-01-29 14:50:00,111.57,111.72,111.54,111.54,7346.0,103.9445,104.0843,103.9166,103.9166,7346.0
2021-01-29 14:55:00,111.52,111.7,111.46,111.63,8860.0,103.8979,104.0656,103.842,104.0004,8860.0
2021-01-29 15:00:00,111.6,111.95,111.6,111.93,9680.0,103.9725,104.2985,103.9725,104.2799,9680.0
2021-01-29 15:05:00,111.93,111.95,111.81,111.94,4600.0,104.2799,104.2985,104.1681,104.2892,4600.0
2021-01-29 15:10:00,111.99,112.1,111.95,112.02,8107.0,104.3358,104.4383,104.2985,104.3638,8107.0
2021-01-29 15:15:00,112.03,112.03,111.87,111.92,9316.0,104.3731,104.3731,104.224,104.2706,9316.0
2021-01-29 15:20:00,111.92,111.96,111.79,111.84,11775.0,104.2706,104.3079,104.1495,104.1961,11775.0
2021-01-29 15:25:00,111.83,111.88,111.71,111.71,10719.0,104.1867,104.2333,104.075,104.075,10719.0
2021-01-29 15:30:00,111.71,111.95,111.71,111.77,24010.0,104.075,104.2985,104.075,104.1308,24010.0
2021-01-29 15:35:00,111.77,111.78,111.48,111.48,17289.0,104.1308,104.1402,103.8607,103.8607,17289.0
2021-01-29 15:40:00,111.51,111.51,111.2,111.26,25136.0,103.8886,103.8886,103.5998,103.6557,25136.0
2021-01-29 15:45:00,111.26,111.35,111.14,111.34,14192.0,103.6557,103.7396,103.5439,103.7302,14192.0
2021-01-29 15:50:00,111.44,111.71,111.44,111.57,41050.0,103.8234,104.075,103.8234,103.9445,41050.0
2021-01-29 15:55:00,111.58,111.82,111.15,111.34,89921.0,103.9538,104.1774,103.5532,103.7302,89921.0
2021-02-01 09:30:00,111.89,112.53,111.41,111.49,57454.0,104.2426,104.8389,103.7955,103.87,57454.0
2021-02-01 09:35:00,111.52,111.82,111.4,111.53,7883.0,103.8979,104.1774,103.7861,103.9073,7883.0
2021-02-01 09:40:00,111.57,111.81,111.34,111.45,4885.0,103.9445,104.1681,103.7302,103.8327,4885.0
2021-02-01 09:45:00,111.51,111.76,111.33,111.61,17017.0,103.8886,104.1215,103.7209,103.9818,17017.0
2021-02-01 09:50:00,111.62,111.7,111.48,111.68,11986.0,103.9911,104.0656,103.8607,104.047,11986.0
2021-02-01 09:55:00,111.73,111.89,111.63,111.87,8336.0,104.0936,104.2426,104.0004,104.224,8336.0
2021-02-01 10:00:00,111.81,111.88,111.54,111.74,10802.0,104.1681,104.2333,103.9166,104.1029,10802.0
2021-02-01 10:05:00,111.67,111.76,111.59,111.64,5640.0,104.0377,104.1215,103.9632,104.0097,5640.0
2021-02-01 10:10:00,111.65,111.65,111.46,111.48,5358.0,104.0191,104.0191,103.842,103.8607,5358.0
2021-02-01 10:15:00,111.52,111.76,111.52,111.75,4744.0,103.8979,104.1215,103.8979,104.1122,4744.0
2021-02-01 10:20:00,111.84,111.87,111.65,111.78,4526.0,104.1961,104.224,104.0191,104.1402,4526.0
2021-02-01 10:25:00,111.74,111.8,111.44,111.44,6499.0,104.1029,104.1588,103.8234,103.8234,6499.0
2021-02-01 10:30:00,111.5,111.69,111.48,111.6,3875.0,103.8793,104.0563,103.8607,103.9725,3875.0
2021-02-01 10:35:00,111.62,111.62,111.46,111.59,5956.0,103.9911,103.9911,103.842,103.9632,5956.0
2021-02-01 10:40:00,111.57,111.59,111.4,111.45,4712.0,103.9445,103.9632,103.7861,103.8327,4712.0
2021-02-01 10:45:00,111.52,111.62,111.49,111.55,4927.0,103.8979,103.9911,103.87,103.9259,4927.0
2021-02-01 10:50:00,111.57,111.59,111.35,111.35,3664.0,103.9445,103.9632,103.7396,103.7396,3664.0
2021-02-01 10:55:00,111.39,111.42,111.21,111.24,6817.0,103.7768,103.8048,103.6091,103.6371,6817.0
2021-02-01 11:00:00,111.17,111.31,111.17,111.27,3270.0,103.5719,103.7023,103.5719,103.665,3270.0
2021-02-01 11:05:00,111.3,111.41,111.28,111.29,9346.0,103.693,103.7955,103.6743,103.6837,9346.0
2021-02-01 11:10:00,111.23,111.28,111.15,111.2,12246.0,103.6278,103.6743,103.5532,103.5998,12246.0
2021-02-01 11:15:00,111.24,111.38,111.24,111.24,2126.0,103.6371,103.7675,103.6371,103.6371,2126.0
2021-02-01 11:20:00,111.27,111.38,111.2,111.29,3520.0,103.665,103.7675,103.5998,103.6837,3520.0
2021-02-01 11:25:00,111.3,111.5,111.3,111.45,5239.0,103.693,103.8793,103.693,103.8327,5239.0
2021-02-01 11:30:00,111.42,111.48,111.35,111.43,4936.0,103.8048,103.8607,103.7396,103.8141,4936.0
2021-02-01 11:35:00,111.38,111.39,111.31,111.35,3877.0,103.7675,103.7768,103.7023,103.7396,3877.0
2021-02-01 11:40:00,111.38,111.76,111.38,111.7,10151.0,103.7675,104.1215,103.7675,104.0656,10151.0
2021-02-01 11:45:00,111.79,111.84,111.73,111.73,4031.0,104.1495,104.1961,104.0936,104.0936,4031.0
2021-02-01 11:50:00,111.69,111.76,111.65,111.69,4817.0,104.0563,104.1215,104.0191,104.0563,4817.0
2021-02-01 11:55:00,111.74,111.8,111.64,111.65,4452.0,104.1029,104.1588,104.0097,104.0191,4452.0
2021-02-01 12:00:00,111.68,111.88,111.68,111.83,17334.0,104.047,104.2333,104.047,104.1867,17334.0
2021-02-01 12:05:00,111.84,111.87,111.75,111.75,3740.0,104.1961,104.224,104.1122,104.1122,3740.0
2021-02-01 12:10:00,111.78,111.92,111.76,111.86,6486.0,104.1402,104.2706,104.1215,104.2147,6486.0
2021-02-01 12:15:00,111.97,112.12,111.97,112.1,5923.0,104.3172,104.4569,104.3172,104.4383,5923.0
2021-02-01 12:20:00,112.07,112.08,111.92,111.96,6399.0,104.4103,104.4197,104.2706,104.3079,6399.0
2021-02-01 12:25:00,111.97,112.02,111.88,111.95,5328.0,104.3172,104.3638,104.2333,104.2985,5328.0
2021-02-01 12:30:00,111.95,112.04,111.89,112.01,3430.0,104.2985,104.3824,104.2426,104.3544,3430.0
2021-02-01 12:35:00,111.99,112.02,111.92,111.97,4530.0,104.3358,104.3638,104.2706,104.3172,4530.0
2021-02-01 12:40:00,111.96,111.99,111.88,111.89,5074.0,104.3079,104.3358,104.2333,104.2426,5074.0
2021-02-01 12:45:00,111.87,111.91,111.8,111.91,4497.0,104.224,104.2613,104.1588,104.2613,4497.0
2021-02-01 12:50:00,111.96,112.15,111.96,112.15,9228.0,104.3079,104.4849,104.3079,104.4849,9228.0
2021-02-01 12:55:00,112.19,112.31,112.19,112.31,4279.0,104.5221,104.6339,104.5221,104.6339,4279.0
2021-02-01 13:00:00,112.3,112.43,112.27,112.43,7921.0,104.6246,104.7457,104.5967,104.7457,7921.0
2021-02-01 13:05:00,112.42,112.42,112.2,112.26,3832.0,104.7364,104.7364,104.5315,104.5874,3832.0
2021-02-01 13:10:00,112.28,112.3,112.2,112.23,3413.0,104.606,104.6246,104.5315,104.5594,3413.0
2021-02-01 13:15:00,112.19,112.31,112.16,112.26,5770.0,104.5221,104.6339,104.4942,104.5874,5770.0
2021-02-01 13:20:00,112.32,112.32,112.22,112.23,7039.0,104.6433,104.6433,104.5501,104.5594,7039.0
2021-02-01 13:25:00,112.23,112.32,112.21,112.27,5636.0,104.5594,104.6433,104.5408,104.5967,5636.0
2021-02-01 13:30:00,112.3,112.33,112.2,112.27,6424.0,104.6246,104.6526,104.5315,104.5967,6424.0
2021-02-01 13:35:00,112.26,112.32,112.15,112.27,11216.0,104.5874,104.6433,104.4849,104.5967,11216.0
2021-02-01 13:40:00,112.25,112.29,112.1,112.15,6926.0,104.578,104.6153,104.4383,104.4849,6926.0
2021-02-01 13:45:00,112.16,112.18,112.06,112.11,9058.0,104.4942,104.5128,104.401,104.4476,9058.0
2021-02-01 13:50:00,112.12,112.16,112.05,112.15,5657.0,104.4569,104.4942,104.3917,104.4849,5657.0
2021-02-01 13:55:00,112.13,112.17,112.09,112.13,10592.0,104.4662,104.5035,104.429,104.4662,10592.0
2021-02-01 14:00:00,112.15,112.28,112.12,112.21,12156.0,104.4849,104.606,104.4569,104.5408,12156.0
2021-02-01 14:05:00,112.2,112.24,112.1,112.15,5336.0,104.5315,104.5687,104.4383,104.4849,5336.0
2021-02-01 14:10:00,112.18,112.34,112.15,112.29,7001.0,104.5128,104.6619,104.4849,104.6153,7001.0
2021-02-01 14:15:00,112.32,112.47,112.32,112.45,8646.0,104.6433,104.783,104.6433,104.7644,8646.0
2021-02-01 14:20:00,112.43,112.43,112.34,112.36,5376.0,104.7457,104.7457,104.6619,104.6805,5376.0
2021-02-01 14:25:00,112.36,112.41,112.35,112.37,7911.0,104.6805,104.7271,104.6712,104.6898,7911.0
2021-02-01 14:30:00,112.38,112.43,112.35,112.4,7437.0,104.6992,104.7457,104.6712,104.7178,7437.0
2021-02-01 14:35:00,112.38,112.48,112.38,112.48,6640.0,104.6992,104.7923,104.6992,104.7923,6640.0
2021-02-01 14:40:00,112.48,112.59,112.46,112.55,9235.0,104.7923,104.8948,104.7737,104.8575,9235.0
2021-02-01 14:45:00,112.55,112.58,112.4,112.51,9421.0,104.8575,104.8855,104.7178,104.8203,9421.0
2021-02-01 14:50:00,112.5,112.5,112.37,112.41,4922.0,104.811,104.811,104.6898,104.7271,4922.0
2021-02-01 14:55:00,112.4,112.41,112.3,112.35,6567.0,104.7178,104.7271,104.6246,104.6712,6567.0
2021-02-01 15:00:00,112.35,112.47,112.31,112.47,12512.0,104.6712,104.783,104.6339,104.783,12512.0
2021-02-01 15:05:00,112.44,112.48,112.37,112.4,5232.0,104.7551,104.7923,104.6898,104.7178,5232.0
2021-02-01 15:10:00,112.4,112.4,112.26,112.36,7787.0,104.7178,104.7178,104.5874,104.6805,7787.0
2021-02-01 15:15:00,112.34,112.36,112.25,112.29,3333.0,104.6619,104.6805,104.578,104.6153,3333.0
2021-02-01 15:20:00,112.3,112.32,112.13,112.18,7289.0,104.6246,104.6433,104.4662,104.5128,7289.0
2021-02-01 15:25:00,112.19,112.3,112.19,112.23,9005.0,104.5221,104.6246,104.5221,104.5594,9005.0
2021-02-01 15:30:00,112.22,112.22,112.1,112.13,10187.0,104.5501,104.5501,104.4383,104.4662,10187.0
2021-02-01 15:35:00,112.11,112.28,112.09,112.21,10328.0,104.4476,104.606,104.429,104.5408,10328.0
2021-02-01 15:40:00,112.17,112.22,112.1,112.16,11678.0,104.5035,104.5501,104.4383,104.4942,11678.0
2021-02-01 15:45:00,112.15,112.18,112.05,112.1,10611.0,104.4849,104.5128,104.3917,104.4383,10611.0
2021-02-01 15:50:00,112.09,112.23,112.05,112.21,15759.0,104.429,104.5594,104.3917,104.5408,15759.0
2021-02-01 15:55:00,112.21,112.25,112.04,112.04,51606.0,104.5408,104.578,104.3824,104.3824,51606.0
2021-02-02 09:30:00,112.91,113.82,112.91,113.5,72897.0,105.1929,106.0407,105.1929,105.7426,72897.0
2021-02-02 09:35:00,113.5,113.59,113.36,113.48,14460.0,105.7426,105.8265,105.6122,105.724,14460.0
2021-02-02 09:40:00,113.51,113.54,113.1,113.18,16251.0,105.7519,105.7799,105.3699,105.4445,16251.0
2021-02-02 09:45:00,113.14,113.43,112.98,113.29,14474.0,105.4072,105.6774,105.2581,105.547,14474.0
2021-02-02 09:50:00,113.18,113.35,113.08,113.3,5255.0,105.4445,105.6029,105.3513,105.5563,5255.0
2021-02-02 09:55:00,113.26,113.41,113.16,113.25,11394.0,105.519,105.6588,105.4258,105.5097,11394.0
2021-02-02 10:00:00,113.18,113.5,113.15,113.3,11202.0,105.4445,105.7426,105.4165,105.5563,11202.0
2021-02-02 10:05:00,113.28,113.45,113.25,113.41,5788.0,105.5376,105.696,105.5097,105.6588,5788.0
2021-02-02 10:10:00,113.36,113.37,113.26,113.29,9255.0,105.6122,105.6215,105.519,105.547,9255.0
2021-02-02 10:15:00,113.28,113.48,113.26,113.48,5251.0,105.5376,105.724,105.519,105.724,5251.0
2021-02-02 10:20:00,113.51,113.77,113.46,113.74,7832.0,105.7519,105.9942,105.7053,105.9662,7832.0
2021-02-02 10:25:00,113.74,113.91,113.68,113.69,21533.0,105.9662,106.1246,105.9103,105.9196,21533.0
2021-02-02 10:30:00,113.69,113.85,113.67,113.67,24882.0,105.9196,106.0687,105.901,105.901,24882.0
2021-02-02 10:35:00,113.6,113.66,113.53,113.57,4911.0,105.8358,105.8917,105.7706,105.8078,4911.0
2021-02-02 10:40:00,113.58,113.7,113.45,113.64,8243.0,105.8171,105.9289,105.696,105.873,8243.0
2021-02-02 10:45:00,113.64,113.72,113.56,113.59,5578.0,105.873,105.9476,105.7985,105.8265,5578.0
2021-02-02 10:50:00,113.57,113.58,113.46,113.52,3470.0,105.8078,105.8171,105.7053,105.7612,3470.0
2021-02-02 10:55:00,113.5,113.55,113.24,113.5,15763.0,105.7426,105.7892,105.5004,105.7426,15763.0
2021-02-02 11:00:00,113.52,113.71,113.52,113.7,4437.0,105.7612,105.9383,105.7612,105.9289,4437.0
2021-02-02 11:05:00,113.71,113.83,113.68,113.76,11311.0,105.9383,106.0501,105.9103,105.9848,11311.0
2021-02-02 11:10:00,113.79,113.88,113.75,113.78,4157.0,106.0128,106.0966,105.9755,106.0035,4157.0
2021-02-02 11:15:00,113.77,113.77,113.52,113.57,11014.0,105.9942,105.9942,105.7612,105.8078,11014.0
2021-02-02 11:20:00,113.55,113.59,113.3,113.3,7342.0,105.7892,105.8265,105.5563,105.5563,7342.0
2021-02-02 11:25:00,113.3,113.43,113.25,113.4,16915.0,105.5563,105.6774,105.5097,105.6494,16915.0
2021-02-02 11:30:00,113.4,113.5,113.29,113.34,10834.0,105.6494,105.7426,105.547,105.5935,10834.0
2021-02-02 11:35:00,113.36,113.39,113.1,113.12,10764.0,105.6122,105.6401,105.3699,105.3886,10764.0
2021-02-02 11:40:00,113.1,113.13,113.01,113.07,7697.0,105.3699,105.3979,105.2861,105.342,7697.0
2021-02-02 11:45:00,113.04,113.04,112.87,112.92,17893.0,105.314,105.314,105.1557,105.2023,17893.0
2021-02-02 11:50:00,112.95,113.03,112.84,112.98,9574.0,105.2302,105.3047,105.1277,105.2581,9574.0
2021-02-02 11:55:00,113.02,113.06,112.93,113.05,13404.0,105.2954,105.3327,105.2116,105.3234,13404.0
2021-02-02 12:00:00,113.05,113.61,113.05,113.55,23393.0,105.3234,105.8451,105.3234,105.7892,23393.0
2021-02-02 12:05:00,113.57,113.58,113.3,113.3,21130.0,105.8078,105.8171,105.5563,105.5563,21130.0
2021-02-02 12:10:00,113.3,113.41,113.27,113.37,12023.0,105.5563,105.6588,105.5283,105.6215,12023.0
2021-02-02 12:15:00,113.32,113.37,112.96,112.98,9211.0,105.5749,105.6215,105.2395,105.2581,9211.0
2021-02-02 12:20:00,113.02,113.13,113.02,113.1,31916.0,105.2954,105.3979,105.2954,105.3699,31916.0
2021-02-02 12:25:00,113.1,113.1,112.83,112.84,11251.0,105.3699,105.3699,105.1184,105.1277,11251.0
2021-02-02 12:30:00,112.86,112.94,112.79,112.85,13112.0,105.1464,105.2209,105.0811,105.137,13112.0
2021-02-02 12:35:00,112.84,112.9,112.71,112.75,12299.0,105.1277,105.1836,105.0066,105.0439,12299.0
2021-02-02 12:40:00,112.74,112.76,112.61,112.63,8591.0,105.0346,105.0532,104.9134,104.9321,8591.0
2021-02-02 12:45:00,112.64,112.68,112.59,112.62,8639.0,104.9414,104.9787,104.8948,104.9228,8639.0
2021-02-02 12:50:00,112.62,112.74,112.6,112.69,10520.0,104.9228,105.0346,104.9041,104.988,10520.0
2021-02-02 12:55:00,112.7,113.05,112.67,112.98,12503.0,104.9973,105.3234,104.9693,105.2581,12503.0
2021-02-02 13:00:00,113.03,113.06,112.99,113.01,5310.0,105.3047,105.3327,105.2675,105.2861,5310.0
2021-02-02 13:05:00,113.0,113.0,112.91,112.95,6562.0,105.2768,105.2768,105.1929,105.2302,6562.0
2021-02-02 13:10:00,112.95,113.01,112.88,112.93,5394.0,105.2302,105.2861,105.165,105.2116,5394.0
2021-02-02 13:15:00,112.88,112.91,112.78,112.82,5110.0,105.165,105.1929,105.0718,105.1091,5110.0
2021-02-02 13:20:00,112.86,112.86,112.81,112.84,2662.0,105.1464,105.1464,105.0998,105.1277,2662.0
2021-02-02 13:25:00,112.86,112.91,112.82,112.85,5135.0,105.1464,105.1929,105.1091,105.137,5135.0
2021-02-02 13:30:00,112.88,113.01,112.81,113.01,26215.0,105.165,105.2861,105.0998,105.2861,26215.0
2021-02-02 13:35:00,113.01,113.11,112.99,113.09,17680.0,105.2861,105.3793,105.2675,105.3606,17680.0
2021-02-02 13:40:00,113.1,113.14,112.97,113.02,13597.0,105.3699,105.4072,105.2488,105.2954,13597.0
2021-02-02 13:45:00,113.02,113.19,113.02,113.19,6256.0,105.2954,105.4538,105.2954,105.4538,6256.0
2021-02-02 13:50:00,113.19,113.24,113.12,113.21,8059.0,105.4538,105.5004,105.3886,105.4724,8059.0
2021-02-02 13:55:00,113.24,113.38,113.22,113.32,4306.0,105.5004,105.6308,105.4817,105.5749,4306.0
2021-02-02 14:00:00,113.34,113.43,113.28,113.3,10471.0,105.5935,105.6774,105.5376,105.5563,10471.0
2021-02-02 14:05:00,113.32,113.43,113.31,113.37,3708.0,105.5749,105.6774,105.5656,105.6215,3708.0
2021-02-02 14:10:00,113.38,113.41,113.35,113.41,4159.0,105.6308,105.6588,105.6029,105.6588,4159.0
2021-02-02 14:15:00,113.41,113.41,113.24,113.26,3446.0,105.6588,105.6588,105.5004,105.519,3446.0
2021-02-02 14:20:00,113.23,113.24,113.18,113.22,5111.0,105.4911,105.5004,105.4445,105.4817,5111.0
2021-02-02 14:25:00,113.22,113.26,113.18,113.2,3932.0,105.4817,105.519,105.4445,105.4631,3932.0
2021-02-02 14:30:00,113.23,113.42,113.22,113.42,5744.0,105.4911,105.6681,105.4817,105.6681,5744.0
2021-02-02 14:35:00,113.41,113.47,113.37,113.37,10621.0,105.6588,105.7147,105.6215,105.6215,10621.0
2021-02-02 14:40:00,113.38,113.38,113.3,113.35,5132.0,105.6308,105.6308,105.5563,105.6029,5132.0
2021-02-02 14:45:00,113.34,113.41,113.31,113.34,4874.0,105.5935,105.6588,105.5656,105.5935,4874.0
2021-02-02 14:50:00,113.33,113.43,113.32,113.33,4957.0,105.5842,105.6774,105.5749,105.5842,4957.0
2021-02-02 14:55:00,113.35,113.52,113.33,113.5,6617.0,105.6029,105.7612,105.5842,105.7426,6617.0
2021-02-02 15:00:00,113.48,113.58,113.43,113.52,5146.0,105.724,105.8171,105.6774,105.7612,5146.0
2021-02-02 15:05:00,113.54,113.54,113.44,113.46,3819.0,105.7799,105.7799,105.6867,105.7053,3819.0
2021-02-02 15:10:00,113.46,113.48,113.36,113.38,6787.0,105.7053,105.724,105.6122,105.6308,6787.0
2021-02-02 15:15:00,113.35,113.41,113.3,113.39,5801.0,105.6029,105.6588,105.5563,105.6401,5801.0
2021-02-02 15:20:00,113.41,113.44,113.28,113.37,9103.0,105.6588,105.6867,105.5376,105.6215,9103.0
2021-02-02 15:25:00,113.36,113.4,113.33,113.35,7250.0,105.6122,105.6494,105.5842,105.6029,7250.0
2021-02-02 15:30:00,113.34,113.41,113.3,113.35,11558.0,105.5935,105.6588,105.5563,105.6029,11558.0
2021-02-02 15:35:00,113.36,113.45,113.31,113.45,11005.0,105.6122,105.696,105.5656,105.696,11005.0
2021-02-02 15:40:00,113.47,113.51,113.4,113.4,13260.0,105.7147,105.7519,105.6494,105.6494,13260.0
2021-02-02 15:45:00,113.4,113.44,113.35,113.39,20542.0,105.6494,105.6867,105.6029,105.6401,20542.0
2021-02-02 15:50:00,113.38,113.47,113.14,113.14,37486.0,105.6308,105.7147,105.4072,105.4072,37486.0
2021-02-02 15:55:00,113.14,113.21,112.96,113.0,63928.0,105.4072,105.4724,105.2395,105.2768,63928.0
2021-02-03 09:30:00,112.89,113.29,112.6,113.09,64013.0,105.1743,105.547,104.9041,105.3606,64013.0
2021-02-03 09:35:00,113.0,113.09,112.83,113.04,10655.0,105.2768,105.3606,105.1184,105.314,10655.0
2021-02-03 09:40:00,113.08,113.19,112.86,112.89,5950.0,105.3513,105.4538,105.1464,105.1743,5950.0
2021-02-03 09:45:00,112.89,113.05,112.8,112.88,7779.0,105.1743,105.3234,105.0905,105.165,7779.0
2021-02-03 09:50:00,112.87,112.87,112.38,112.39,8738.0,105.1557,105.1557,104.6992,104.7085,8738.0
2021-02-03 09:55:00,112.43,112.55,112.27,112.45,9680.0,104.7457,104.8575,104.5967,104.7644,9680.0
2021-02-03 10:00:00,112.38,112.56,112.34,112.47,8568.0,104.6992,104.8669,104.6619,104.783,8568.0
2021-02-03 10:05:00,112.48,112.51,112.3,112.5,7668.0,104.7923,104.8203,104.6246,104.811,7668.0
2021-02-03 10:10:00,112.5,112.5,112.2,112.3,8446.0,104.811,104.811,104.5315,104.6246,8446.0
2021-02-03 10:15:00,112.34,112.38,112.12,112.18,9513.0,104.6619,104.6992,104.4569,104.5128,9513.0
2021-02-03 10:20:00,112.2,112.35,112.15,112.31,7187.0,104.5315,104.6712,104.4849,104.6339,7187.0
2021-02-03 10:25:00,112.24,112.34,112.2,112.26,6137.0,104.5687,104.6619,104.5315,104.5874,6137.0
2021-02-03 10:30:00,112.27,112.32,112.1,112.1,9197.0,104.5967,104.6433,104.4383,104.4383,9197.0
2021-02-03 10:35:00,112.11,112.25,112.11,112.23,6728.0,104.4476,104.578,104.4476,104.5594,6728.0
2021-02-03 10:40:00,112.21,112.28,112.16,112.27,4368.0,104.5408,104.606,104.4942,104.5967,4368.0
2021-02-03 10:45:00,112.28,112.38,112.23,112.25,6532.0,104.606,104.6992,104.5594,104.578,6532.0
2021-02-03 10:50:00,112.26,112.31,112.1,112.12,8558.0,104.5874,104.6339,104.4383,104.4569,8558.0
2021-02-03 10:55:00,112.14,112.34,112.1,112.34,9487.0,104.4756,104.6619,104.4383,104.6619,9487.0
2021-02-03 11:00:00,112.37,112.4,112.24,112.26,8363.0,104.6898,104.7178,104.5687,104.5874,8363.0
2021-02-03 11:05:00,112.22,112.22,112.09,112.15,11278.0,104.5501,104.5501,104.429,104.4849,11278.0
2021-02-03 11:10:00,112.15,112.23,112.12,112.15,5356.0,104.4849,104.5594,104.4569,104.4849,5356.0
2021-02-03 11:15:00,112.14,112.18,112.1,112.15,12708.0,104.4756,104.5128,104.4383,104.4849,12708.0
2021-02-03 11:20:00,112.17,112.35,112.17,112.22,13741.0,104.5035,104.6712,104.5035,104.5501,13741.0
2021-02-03 11:25:00,112.25,112.36,112.21,112.29,7274.0,104.578,104.6805,104.5408,104.6153,7274.0
2021-02-03 11:30:00,112.29,112.3,112.15,112.24,7343.0,104.6153,104.6246,104.4849,104.5687,7343.0
2021-02-03 11:35:00,112.22,112.26,112.17,112.2,11494.0,104.5501,104.5874,104.5035,104.5315,11494.0
2021-02-03 11:40:00,112.16,112.32,112.14,112.25,6015.0,104.4942,104.6433,104.4756,104.578,6015.0
2021-02-03 11:45:00,112.28,112.46,112.27,112.44,3664.0,104.606,104.7737,104.5967,104.7551,3664.0
2021-02-03 11:50:00,112.42,112.45,112.3,112.3,4992.0,104.7364,104.7644,104.6246,104.6246,4992.0
2021-02-03 11:55:00,112.26,112.26,112.16,112.16,7662.0,104.5874,104.5874,104.4942,104.4942,7662.0
2021-02-03 12:00:00,112.14,112.19,112.12,112.13,5349.0,104.4756,104.5221,104.4569,104.4662,5349.0
2021-02-03 12:05:00,112.14,112.15,112.09,112.15,7908.0,104.4756,104.4849,104.429,104.4849,7908.0
2021-02-03 12:10:00,112.15,112.19,112.07,112.1,6232.0,104.4849,104.5221,104.4103,104.4383,6232.0
2021-02-03 12:15:00,112.1,112.13,112.08,112.1,6512.0,104.4383,104.4662,104.4197,104.4383,6512.0
2021-02-03 12:20:00,112.11,112.12,112.09,112.11,5439.0,104.4476,104.4569,104.429,104.4476,5439.0
2021-02-03 12:25:00,112.1,112.16,112.05,112.12,11985.0,104.4383,104.4942,104.3917,104.4569,11985.0
2021-02-03 12:30:00,112.1,112.11,112.08,112.09,4240.0,104.4383,104.4476,104.4197,104.429,4240.0
2021-02-03 12:35:00,112.09,112.2,112.07,112.2,8262.0,104.429,104.5315,104.4103,104.5315,8262.0
2021-02-03 12:40:00,112.18,112.18,112.08,112.14,6434.0,104.5128,104.5128,104.4197,104.4756,6434.0
2021-02-03 12:45:00,112.1,112.18,112.08,112.16,7556.0,104.4383,104.5128,104.4197,104.4942,7556.0
2021-02-03 12:50:00,112.15,112.15,112.08,112.13,9790.0,104.4849,104.4849,104.4197,104.4662,9790.0
2021-02-03 12:55:00,112.12,112.16,112.12,112.15,4686.0,104.4569,104.4942,104.4569,104.4849,4686.0
2021-02-03 13:00:00,112.14,112.21,112.12,112.18,8023.0,104.4756,104.5408,104.4569,104.5128,8023.0
2021-02-03 13:05:00,112.19,112.25,112.18,112.22,4990.0,104.5221,104.578,104.5128,104.5501,4990.0
2021-02-03 13:10:00,112.21,112.29,112.21,112.29,2767.0,104.5408,104.6153,104.5408,104.6153,2767.0
2021-02-03 13:15:00,112.29,112.33,112.2,112.23,2609.0,104.6153,104.6526,104.5315,104.5594,2609.0
2021-02-03 13:20:00,112.25,112.34,112.24,112.33,3142.0,104.578,104.6619,104.5687,104.6526,3142.0
2021-02-03 13:25:00,112.34,112.43,112.33,112.36,7416.0,104.6619,104.7457,104.6526,104.6805,7416.0
2021-02-03 13:30:00,112.36,112.37,112.3,112.3,3897.0,104.6805,104.6898,104.6246,104.6246,3897.0
2021-02-03 13:35:00,112.29,112.43,112.27,112.41,4548.0,104.6153,104.7457,104.5967,104.7271,4548.0
2021-02-03 13:40:00,112.39,112.4,112.29,112.29,8836.0,104.7085,104.7178,104.6153,104.6153,8836.0
2021-02-03 13:45:00,112.29,112.36,112.29,112.36,6008.0,104.6153,104.6805,104.6153,104.6805,6008.0
2021-02-03 13:50:00,112.36,112.37,112.32,112.36,5633.0,104.6805,104.6898,104.6433,104.6805,5633.0
2021-02-03 13:55:00,112.38,112.41,112.3,112.39,4490.0,104.6992,104.7271,104.6246,104.7085,4490.0
2021-02-03 14:00:00,112.37,112.43,112.29,112.32,7039.0,104.6898,104.7457,104.6153,104.6433,7039.0
2021-02-03 14:05:00,112.33,112.42,112.31,112.41,7074.0,104.6526,104.7364,104.6339,104.7271,7074.0
2021-02-03 14:10:00,112.42,112.46,112.38,112.46,4210.0,104.7364,104.7737,104.6992,104.7737,4210.0
2021-02-03 14:15:00,112.44,112.48,112.42,112.46,3569.0,104.7551,104.7923,104.7364,104.7737,3569.0
2021-02-03 14:20:00,112.45,112.5,112.37,112.43,6071.0,104.7644,104.811,104.6898,104.7457,6071.0
2021-02-03 14:25:00,112.43,112.49,112.43,112.48,4024.0,104.7457,104.8016,104.7457,104.7923,4024.0
2021-02-03 14:30:00,112.48,112.53,112.45,112.5,10281.0,104.7923,104.8389,104.7644,104.811,10281.0
2021-02-03 14:35:00,112.49,112.56,112.46,112.48,7906.0,104.8016,104.8669,104.7737,104.7923,7906.0
2021-02-03 14:40:00,112.48,112.55,112.47,112.51,8996.0,104.7923,104.8575,104.783,104.8203,8996.0
2021-02-03 14:45:00,112.51,112.58,112.5,112.53,8315.0,104.8203,104.8855,104.811,104.8389,8315.0
2021-02-03 14:50:00,112.52,112.52,112.41,112.46,12238.0,104.8296,104.8296,104.7271,104.7737,12238.0
2021-02-03 14:55:00,112.45,112.57,112.44,112.5,8275.0,104.7644,104.8762,104.7551,104.811,8275.0
2021-02-03 15:00:00,112.47,112.51,112.42,112.44,4893.0,104.783,104.8203,104.7364,104.7551,4893.0
2021-02-03 15:05:00,112.46,112.54,112.42,112.53,6990.0,104.7737,104.8482,104.7364,104.8389,6990.0
2021-02-03 15:10:00,112.54,112.61,112.53,112.59,3012.0,104.8482,104.9134,104.8389,104.8948,3012.0
2021-02-03 15:15:00,112.59,112.64,112.55,112.62,10856.0,104.8948,104.9414,104.8575,104.9228,10856.0
2021-02-03 15:20:00,112.63,112.68,112.58,112.65,4268.0,104.9321,104.9787,104.8855,104.9507,4268.0
2021-02-03 15:25:00,112.63,112.71,112.62,112.71,8034.0,104.9321,105.0066,104.9228,105.0066,8034.0
2021-02-03 15:30:00,112.72,112.73,112.6,112.67,9703.0,105.0159,105.0252,104.9041,104.9693,9703.0
2021-02-03 15:35:00,112.67,112.67,112.51,112.54,8422.0,104.9693,104.9693,104.8203,104.8482,8422.0
2021-02-03 15:40:00,112.54,112.6,112.45,112.5,11835.0,104.8482,104.9041,104.7644,104.811,11835.0
2021-02-03 15:45:00,112.53,112.57,112.47,112.56,7223.0,104.8389,104.8762,104.783,104.8669,7223.0
2021-02-03 15:50:00,112.56,112.63,112.47,112.54,23144.0,104.8669,104.9321,104.783,104.8482,23144.0
2021-02-03 15:55:00,112.55,112.55,112.19,112.19,102914.0,104.8575,104.8575,104.5221,104.5221,102914.0
2021-02-04 09:30:00,112.18,112.49,112.0,112.11,35055.0,104.5128,104.8016,104.3451,104.4476,35055.0
2021-02-04 09:35:00,112.16,112.2,111.91,111.91,3969.0,104.4942,104.5315,104.2613,104.2613,3969.0
2021-02-04 09:40:00,111.98,112.02,111.88,111.97,5293.0,104.3265,104.3638,104.2333,104.3172,5293.0
2021-02-04 09:45:00,111.99,112.25,111.95,112.25,6554.0,104.3358,104.578,104.2985,104.578,6554.0
2021-02-04 09:50:00,112.22,112.36,112.07,112.31,7526.0,104.5501,104.6805,104.4103,104.6339,7526.0
2021-02-04 09:55:00,112.26,112.45,112.24,112.44,7826.0,104.5874,104.7644,104.5687,104.7551,7826.0
2021-02-04 10:00:00,112.49,112.78,112.44,112.76,13180.0,104.8016,105.0718,104.7551,105.0532,13180.0
2021-02-04 10:05:00,112.77,112.8,112.65,112.76,7595.0,105.0625,105.0905,104.9507,105.0532,7595.0
2021-02-04 10:10:00,112.84,112.86,112.72,112.76,9018.0,105.1277,105.1464,105.0159,105.0532,9018.0
2021-02-04 10:15:00,112.76,112.8,112.63,112.72,4464.0,105.0532,105.0905,104.9321,105.0159,4464.0
2021-02-04 10:20:00,112.72,112.77,112.61,112.71,3526.0,105.0159,105.0625,104.9134,105.0066,3526.0
2021-02-04 10:25:00,112.73,112.8,112.66,112.77,4405.0,105.0252,105.0905,104.96,105.0625,4405.0
2021-02-04 10:30:00,112.81,112.81,112.61,112.67,2943.0,105.0998,105.0998,104.9134,104.9693,2943.0
2021-02-04 10:35:00,112.68,112.84,112.67,112.7,5436.0,104.9787,105.1277,104.9693,104.9973,5436.0
2021-02-04 10:40:00,112.7,112.83,112.67,112.81,7637.0,104.9973,105.1184,104.9693,105.0998,7637.0
2021-02-04 10:45:00,112.86,112.86,112.59,112.7,10657.0,105.1464,105.1464,104.8948,104.9973,10657.0
2021-02-04 10:50:00,112.73,112.94,112.73,112.91,9515.0,105.0252,105.2209,105.0252,105.1929,9515.0
2021-02-04 10:55:00,112.89,112.89,112.8,112.81,3188.0,105.1743,105.1743,105.0905,105.0998,3188.0
2021-02-04 11:00:00,112.84,112.87,112.83,112.85,4747.0,105.1277,105.1557,105.1184,105.137,4747.0
2021-02-04 11:05:00,112.83,113.11,112.8,113.06,11408.0,105.1184,105.3793,105.0905,105.3327,11408.0
2021-02-04 11:10:00,113.05,113.13,113.02,113.13,62356.0,105.3234,105.3979,105.2954,105.3979,62356.0
2021-02-04 11:15:00,113.15,113.5,113.15,113.29,13290.0,105.4165,105.7426,105.4165,105.547,13290.0
2021-02-04 11:20:00,113.28,113.3,113.17,113.2,10126.0,105.5376,105.5563,105.4352,105.4631,10126.0
2021-02-04 11:25:00,113.17,113.17,113.0,113.09,5432.0,105.4352,105.4352,105.2768,105.3606,5432.0
2021-02-04 11:30:00,113.07,113.29,113.07,113.29,6233.0,105.342,105.547,105.342,105.547,6233.0
2021-02-04 11:35:00,113.3,113.4,113.3,113.33,8904.0,105.5563,105.6494,105.5563,105.5842,8904.0
2021-02-04 11:40:00,113.31,113.36,113.21,113.22,4439.0,105.5656,105.6122,105.4724,105.4817,4439.0
2021-02-04 11:45:00,113.17,113.22,113.12,113.17,16849.0,105.4352,105.4817,105.3886,105.4352,16849.0
2021-02-04 11:50:00,113.16,113.16,112.97,113.01,3268.0,105.4258,105.4258,105.2488,105.2861,3268.0
2021-02-04 11:55:00,112.99,113.02,112.9,112.96,2420.0,105.2675,105.2954,105.1836,105.2395,2420.0
2021-02-04 12:00:00,112.97,113.06,112.97,113.04,5310.0,105.2488,105.3327,105.2488,105.314,5310.0
2021-02-04 12:05:00,113.04,113.09,112.95,112.95,9423.0,105.314,105.3606,105.2302,105.2302,9423.0
2021-02-04 12:10:00,112.95,112.95,112.85,112.87,3390.0,105.2302,105.2302,105.137,105.1557,3390.0
2021-02-04 12:15:00,112.89,112.98,112.86,112.9,6894.0,105.1743,105.2581,105.1464,105.1836,6894.0
2021-02-04 12:20:00,112.91,112.97,112.8,112.8,3371.0,105.1929,105.2488,105.0905,105.0905,3371.0
2021-02-04 12:25:00,112.79,112.9,112.79,112.85,11611.0,105.0811,105.1836,105.0811,105.137,11611.0
2021-02-04 12:30:00,112.86,112.87,112.83,112.83,2180.0,105.1464,105.1557,105.1184,105.1184,2180.0
2021-02-04 12:35:00,112.81,112.84,112.68,112.71,4106.0,105.0998,105.1277,104.9787,105.0066,4106.0
2021-02-04 12:40:00,112.7,112.73,112.67,112.69,3169.0,104.9973,105.0252,104.9693,104.988,3169.0
2021-02-04 12:45:00,112.68,112.76,112.66,112.75,2831.0,104.9787,105.0532,104.96,105.0439,2831.0
2021-02-04 12:50:00,112.75,112.84,112.68,112.73,4783.0,105.0439,105.1277,104.9787,105.0252,4783.0
2021-02-04 12:55:00,112.74,112.84,112.72,112.83,23990.0,105.0346,105.1277,105.0159,105.1184,23990.0
2021-02-04 13:00:00,112.81,112.9,112.73,112.73,4078.0,105.0998,105.1836,105.0252,105.0252,4078.0
2021-02-04 13:05:00,112.73,112.81,112.72,112.81,2578.0,105.0252,105.0998,105.0159,105.0998,2578.0
2021-02-04 13:10:00,112.81,112.97,112.73,112.95,6333.0,105.0998,105.2488,105.0252,105.2302,6333.0
2021-02-04 13:15:00,112.94,112.94,112.87,112.87,2873.0,105.2209,105.2209,105.1557,105.1557,2873.0
2021-02-04 13:20:00,112.87,112.93,112.87,112.93,5215.0,105.1557,105.2116,105.1557,105.2116,5215.0
2021-02-04 13:25:00,112.99,112.99,112.85,112.93,3921.0,105.2675,105.2675,105.137,105.2116,3921.0
2021-02-04 13:30:00,112.91,112.98,112.91,112.94,2080.0,105.1929,105.2581,105.1929,105.2209,2080.0
2021-02-04 13:35:00,112.95,112.98,112.9,112.9,2000.0,105.2302,105.2581,105.1836,105.1836,2000.0
2021-02-04 13:40:00,112.91,112.94,112.87,112.88,11359.0,105.1929,105.2209,105.1557,105.165,11359.0
2021-02-04 13:45:00,112.86,112.91,112.84,112.91,2943.0,105.1464,105.1929,105.1277,105.1929,2943.0
2021-02-04 13:50:00,112.92,112.98,112.92,112.97,5108.0,105.2023,105.2581,105.2023,105.2488,5108.0
2021-02-04 13:55:00,112.97,112.98,112.91,112.95,14088.0,105.2488,105.2581,105.1929,105.2302,14088.0
2021-02-04 14:00:00,112.98,113.12,112.98,113.09,3377.0,105.2581,105.3886,105.2581,105.3606,3377.0
2021-02-04 14:05:00,113.09,113.15,113.09,113.12,7666.0,105.3606,105.4165,105.3606,105.3886,7666.0
2021-02-04 14:10:00,113.13,113.13,113.03,113.07,4591.0,105.3979,105.3979,105.3047,105.342,4591.0
2021-02-04 14:15:00,113.07,113.09,113.03,113.03,3376.0,105.342,105.3606,105.3047,105.3047,3376.0
2021-02-04 14:20:00,113.0,113.01,112.91,112.94,9026.0,105.2768,105.2861,105.1929,105.2209,9026.0
2021-02-04 14:25:00,112.94,112.95,112.81,112.83,6577.0,105.2209,105.2302,105.0998,105.1184,6577.0
2021-02-04 14:30:00,112.83,112.9,112.82,112.87,5651.0,105.1184,105.1836,105.1091,105.1557,5651.0
2021-02-04 14:35:00,112.86,112.86,112.82,112.85,6103.0,105.1464,105.1464,105.1091,105.137,6103.0
2021-02-04 14:40:00,112.84,112.91,112.84,112.88,3380.0,105.1277,105.1929,105.1277,105.165,3380.0
2021-02-04 14:45:00,112.88,112.91,112.87,112.88,5192.0,105.165,105.1929,105.1557,105.165,5192.0
2021-02-04 14:50:00,112.86,112.87,112.83,112.85,2777.0,105.1464,105.1557,105.1184,105.137,2777.0
2021-02-04 14:55:00,112.84,112.87,112.82,112.84,9370.0,105.1277,105.1557,105.1091,105.1277,9370.0
2021-02-04 15:00:00,112.83,112.83,112.71,112.75,25961.0,105.1184,105.1184,105.0066,105.0439,25961.0
2021-02-04 15:05:00,112.75,112.77,112.72,112.77,3504.0,105.0439,105.0625,105.0159,105.0625,3504.0
2021-02-04 15:10:00,112.78,112.78,112.52,112.53,5823.0,105.0718,105.0718,104.8296,104.8389,5823.0
2021-02-04 15:15:00,112.52,112.52,112.43,112.48,5122.0,104.8296,104.8296,104.7457,104.7923,5122.0
2021-02-04 15:20:00,112.5,112.53,112.46,112.47,16161.0,104.811,104.8389,104.7737,104.783,16161.0
2021-02-04 15:25:00,112.47,112.54,112.46,112.48,5666.0,104.783,104.8482,104.7737,104.7923,5666.0
2021-02-04 15:30:00,112.48,112.66,112.46,112.66,4842.0,104.7923,104.96,104.7737,104.96,4842.0
2021-02-04 15:35:00,112.64,112.69,112.63,112.69,6176.0,104.9414,104.988,104.9321,104.988,6176.0
2021-02-04 15:40:00,112.68,112.78,112.68,112.72,7241.0,104.9787,105.0718,104.9787,105.0159,7241.0
2021-02-04 15:45:00,112.72,112.79,112.71,112.73,12177.0,105.0159,105.0811,105.0066,105.0252,12177.0
2021-02-04 15:50:00,112.72,112.77,112.7,112.73,30749.0,105.0159,105.0625,104.9973,105.0252,30749.0
2021-02-04 15:55:00,112.72,113.15,112.7,113.09,63277.0,105.0159,105.4165,104.9973,105.3606,63277.0
2021-02-05 09:30:00,113.59,113.88,113.36,113.65,38281.0,105.8265,106.0966,105.6122,105.8824,38281.0
2021-02-05 09:35:00,113.59,113.76,113.32,113.51,10253.0,105.8265,105.9848,105.5749,105.7519,10253.0
2021-02-05 09:40:00,113.57,113.63,113.43,113.58,19742.0,105.8078,105.8637,105.6774,105.8171,19742.0
2021-02-05 09:45:00,113.62,114.07,113.62,113.97,10598.0,105.8544,106.2737,105.8544,106.1805,10598.0
2021-02-05 09:50:00,113.95,114.07,113.4,113.48,49592.0,106.1619,106.2737,105.6494,105.724,49592.0
2021-02-05 09:55:00,113.53,113.76,113.44,113.55,3824.0,105.7706,105.9848,105.6867,105.7892,3824.0
2021-02-05 10:00:00,113.73,113.79,113.66,113.77,2908.0,105.9569,106.0128,105.8917,105.9942,2908.0
2021-02-05 10:05:00,113.77,113.9,113.71,113.76,6621.0,105.9942,106.1153,105.9383,105.9848,6621.0
2021-02-05 10:10:00,113.74,113.86,113.56,113.69,4862.0,105.9662,106.078,105.7985,105.9196,4862.0
2021-02-05 10:15:00,113.65,113.77,113.58,113.75,4497.0,105.8824,105.9942,105.8171,105.9755,4497.0
2021-02-05 10:20:00,113.76,113.98,113.75,113.86,9541.0,105.9848,106.1898,105.9755,106.078,9541.0
2021-02-05 10:25:00,113.88,113.89,113.64,113.64,4575.0,106.0966,106.106,105.873,105.873,4575.0
2021-02-05 10:30:00,113.69,114.07,113.69,114.04,6016.0,105.9196,106.2737,105.9196,106.2457,6016.0
2021-02-05 10:35:00,114.01,114.02,113.87,114.02,7399.0,106.2178,106.2271,106.0873,106.2271,7399.0
2021-02-05 10:40:00,114.0,114.05,113.96,114.0,6355.0,106.2084,106.255,106.1712,106.2084,6355.0
2021-02-05 10:45:00,114.01,114.04,113.94,114.03,8318.0,106.2178,106.2457,106.1525,106.2364,8318.0
2021-02-05 10:50:00,114.0,114.1,113.99,114.02,10573.0,106.2084,106.3016,106.1991,106.2271,10573.0
2021-02-05 10:55:00,114.03,114.03,113.89,113.93,9935.0,106.2364,106.2364,106.106,106.1432,9935.0
2021-02-05 11:00:00,113.97,113.99,113.86,113.93,10801.0,106.1805,106.1991,106.078,106.1432,10801.0
2021-02-05 11:05:00,113.9,113.94,113.7,113.73,25855.0,106.1153,106.1525,105.9289,105.9569,25855.0
2021-02-05 11:10:00,113.73,113.77,113.71,113.75,3546.0,105.9569,105.9942,105.9383,105.9755,3546.0
2021-02-05 11:15:00,113.75,113.84,113.66,113.84,7689.0,105.9755,106.0594,105.8917,106.0594,7689.0
2021-02-05 11:20:00,113.84,113.93,113.73,113.77,33404.0,106.0594,106.1432,105.9569,105.9942,33404.0
2021-02-05 11:25:00,113.75,113.93,113.74,113.9,6363.0,105.9755,106.1432,105.9662,106.1153,6363.0
2021-02-05 11:30:00,113.91,114.02,113.87,114.02,10433.0,106.1246,106.2271,106.0873,106.2271,10433.0
2021-02-05 11:35:00,114.03,114.18,114.02,114.18,12445.0,106.2364,106.3761,106.2271,106.3761,12445.0
2021-02-05 11:40:00,114.18,114.3,114.18,114.25,6900.0,106.3761,106.4879,106.3761,106.4413,6900.0
2021-02-05 11:45:00,114.26,114.28,114.09,114.17,8232.0,106.4507,106.4693,106.2923,106.3668,8232.0
2021-02-05 11:50:00,114.19,114.24,114.14,114.16,4438.0,106.3854,106.432,106.3389,106.3575,4438.0
2021-02-05 11:55:00,114.15,114.18,114.06,114.07,9203.0,106.3482,106.3761,106.2643,106.2737,9203.0
2021-02-05 12:00:00,114.05,114.17,114.04,114.17,6091.0,106.255,106.3668,106.2457,106.3668,6091.0
2021-02-05 12:05:00,114.17,114.22,114.1,114.13,7691.0,106.3668,106.4134,106.3016,106.3296,7691.0
2021-02-05 12:10:00,114.11,114.23,114.11,114.23,5502.0,106.3109,106.4227,106.3109,106.4227,5502.0
2021-02-05 12:15:00,114.2,114.25,114.13,114.24,6568.0,106.3948,106.4413,106.3296,106.432,6568.0
2021-02-05 12:20:00,114.23,114.23,114.03,114.03,7253.0,106.4227,106.4227,106.2364,106.2364,7253.0
2021-02-05 12:25:00,114.05,114.05,113.89,113.94,7221.0,106.255,106.255,106.106,106.1525,7221.0
2021-02-05 12:30:00,113.89,113.95,113.88,113.95,4193.0,106.106,106.1619,106.0966,106.1619,4193.0
2021-02-05 12:35:00,113.94,113.95,113.89,113.91,3139.0,106.1525,106.1619,106.106,106.1246,3139.0
2021-02-05 12:40:00,113.91,113.96,113.88,113.92,3459.0,106.1246,106.1712,106.0966,106.1339,3459.0
2021-02-05 12:45:00,113.92,114.01,113.91,113.98,21831.0,106.1339,106.2178,106.1246,106.1898,21831.0
2021-02-05 12:50:00,113.97,113.98,113.9,113.94,2192.0,106.1805,106.1898,106.1153,106.1525,2192.0
2021-02-05 12:55:00,113.94,114.15,113.94,114.15,17760.0,106.1525,106.3482,106.1525,106.3482,17760.0
2021-02-05 13:00:00,114.14,114.16,114.04,114.06,3759.0,106.3389,106.3575,106.2457,106.2643,3759.0
2021-02-05 13:05:00,114.08,114.25,114.08,114.2,7944.0,106.283,106.4413,106.283,106.3948,7944.0
2021-02-05 13:10:00,114.22,114.44,114.22,114.39,9169.0,106.4134,106.6184,106.4134,106.5718,9169.0
2021-02-05 13:15:00,114.41,114.49,114.32,114.44,33119.0,106.5904,106.6649,106.5066,106.6184,33119.0
2021-02-05 13:20:00,114.48,114.57,114.44,114.44,24965.0,106.6556,106.7395,106.6184,106.6184,24965.0
2021-02-05 13:25:00,114.48,114.6,114.42,114.6,12761.0,106.6556,106.7674,106.5997,106.7674,12761.0
2021-02-05 13:30:00,114.57,114.58,114.3,114.33,7482.0,106.7395,106.7488,106.4879,106.5159,7482.0
2021-02-05 13:35:00,114.33,114.33,114.18,114.18,4238.0,106.5159,106.5159,106.3761,106.3761,4238.0
2021-02-05 13:40:00,114.17,114.17,114.08,114.08,6138.0,106.3668,106.3668,106.283,106.283,6138.0
2021-02-05 13:45:00,114.09,114.09,114.02,114.06,7424.0,106.2923,106.2923,106.2271,106.2643,7424.0
2021-02-05 13:50:00,114.05,114.13,114.0,114.06,5671.0,106.255,106.3296,106.2084,106.2643,5671.0
2021-02-05 13:55:00,114.07,114.08,114.0,114.05,3598.0,106.2737,106.283,106.2084,106.255,3598.0
2021-02-05 14:00:00,114.08,114.21,114.05,114.16,3983.0,106.283,106.4041,106.255,106.3575,3983.0
2021-02-05 14:05:00,114.13,114.18,114.09,114.1,3400.0,106.3296,106.3761,106.2923,106.3016,3400.0
2021-02-05 14:10:00,114.08,114.13,114.02,114.13,4070.0,106.283,106.3296,106.2271,106.3296,4070.0
2021-02-05 14:15:00,114.1,114.14,114.01,114.04,5525.0,106.3016,106.3389,106.2178,106.2457,5525.0
2021-02-05 14:20:00,114.04,114.14,114.01,114.13,5430.0,106.2457,106.3389,106.2178,106.3296,5430.0
2021-02-05 14:25:00,114.13,114.14,114.05,114.06,12527.0,106.3296,106.3389,106.255,106.2643,12527.0
2021-02-05 14:30:00,114.04,114.05,113.86,113.9,5713.0,106.2457,106.255,106.078,106.1153,5713.0
2021-02-05 14:35:00,113.91,113.94,113.86,113.94,6565.0,106.1246,106.1525,106.078,106.1525,6565.0
2021-02-05 14:40:00,113.95,113.97,113.9,113.96,2623.0,106.1619,106.1805,106.1153,106.1712,2623.0
2021-02-05 14:45:00,113.94,113.97,113.87,113.88,3626.0,106.1525,106.1805,106.0873,106.0966,3626.0
2021-02-05 14:50:00,113.88,114.0,113.84,113.96,11926.0,106.0966,106.2084,106.0594,106.1712,11926.0
2021-02-05 14:55:00,113.96,113.98,113.93,113.97,4947.0,106.1712,106.1898,106.1432,106.1805,4947.0
2021-02-05 15:00:00,113.95,113.95,113.8,113.82,3974.0,106.1619,106.1619,106.0221,106.0407,3974.0
2021-02-05 15:05:00,113.84,113.87,113.82,113.84,3181.0,106.0594,106.0873,106.0407,106.0594,3181.0
2021-02-05 15:10:00,113.82,113.89,113.82,113.88,5049.0,106.0407,106.106,106.0407,106.0966,5049.0
2021-02-05 15:15:00,113.89,113.93,113.87,113.89,7442.0,106.106,106.1432,106.0873,106.106,7442.0
2021-02-05 15:20:00,113.9,113.96,113.86,113.92,7479.0,106.1153,106.1712,106.078,106.1339,7479.0
2021-02-05 15:25:00,113.92,113.92,113.76,113.78,6281.0,106.1339,106.1339,105.9848,106.0035,6281.0
2021-02-05 15:30:00,113.77,113.85,113.76,113.85,12705.0,105.9942,106.0687,105.9848,106.0687,12705.0
2021-02-05 15:35:00,113.86,113.88,113.79,113.85,14539.0,106.078,106.0966,106.0128,106.0687,14539.0
2021-02-05 15:40:00,113.83,113.85,113.68,113.75,18129.0,106.0501,106.0687,105.9103,105.9755,18129.0
2021-02-05 15:45:00,113.75,113.88,113.74,113.78,13873.0,105.9755,106.0966,105.9662,106.0035,13873.0
2021-02-05 15:50:00,113.68,113.8,113.66,113.73,38058.0,105.9103,106.0221,105.8917,105.9569,38058.0
2021-02-05 15:55:00,113.73,113.9,113.7,113.73,95008.0,105.9569,106.1153,105.9289,105.9569,95008.0
2021-02-08 09:30:00,114.08,114.32,113.65,114.31,46315.0,106.283,106.5066,105.8824,106.4972,46315.0
2021-02-08 09:35:00,114.31,114.68,114.09,114.42,33523.0,106.4972,106.842,106.2923,106.5997,33523.0
2021-02-08 09:40:00,114.39,114.56,114.34,114.46,18389.0,106.5718,106.7302,106.5252,106.637,18389.0
2021-02-08 09:45:00,114.48,114.55,114.39,114.52,9055.0,106.6556,106.7208,106.5718,106.6929,9055.0
2021-02-08 09:50:00,114.54,114.61,114.46,114.49,7695.0,106.7115,106.7767,106.637,106.6649,7695.0
2021-02-08 09:55:00,114.48,114.48,114.23,114.24,8720.0,106.6556,106.6556,106.4227,106.432,8720.0
2021-02-08 10:00:00,114.28,114.52,114.26,114.3,6868.0,106.4693,106.6929,106.4507,106.4879,6868.0
2021-02-08 10:05:00,114.35,114.35,114.14,114.25,7378.0,106.5345,106.5345,106.3389,106.4413,7378.0
2021-02-08 10:10:00,114.25,114.31,114.11,114.17,7992.0,106.4413,106.4972,106.3109,106.3668,7992.0
2021-02-08 10:15:00,114.17,114.54,114.17,114.54,10216.0,106.3668,106.7115,106.3668,106.7115,10216.0
2021-02-08 10:20:00,114.55,114.64,114.4,114.42,15853.0,106.7208,106.8047,106.5811,106.5997,15853.0
2021-02-08 10:25:00,114.42,114.59,114.28,114.55,19437.0,106.5997,106.7581,106.4693,106.7208,19437.0
2021-02-08 10:30:00,114.55,114.61,114.47,114.47,7182.0,106.7208,106.7767,106.6463,106.6463,7182.0
2021-02-08 10:35:00,114.44,114.56,114.37,114.5,5523.0,106.6184,106.7302,106.5531,106.6743,5523.0
2021-02-08 10:40:00,114.55,114.55,114.28,114.29,10556.0,106.7208,106.7208,106.4693,106.4786,10556.0
2021-02-08 10:45:00,114.32,114.49,114.26,114.44,8803.0,106.5066,106.6649,106.4507,106.6184,8803.0
2021-02-08 10:50:00,114.47,114.5,114.37,114.4,7827.0,106.6463,106.6743,106.5531,106.5811,7827.0
2021-02-08 10:55:00,114.36,114.38,114.17,114.25,11467.0,106.5438,106.5625,106.3668,106.4413,11467.0
2021-02-08 11:00:00,114.25,114.3,114.18,114.3,11720.0,106.4413,106.4879,106.3761,106.4879,11720.0
2021-02-08 11:05:00,114.32,114.35,114.07,114.12,14049.0,106.5066,106.5345,106.2737,106.3202,14049.0
2021-02-08 11:10:00,114.14,114.18,114.02,114.12,12757.0,106.3389,106.3761,106.2271,106.3202,12757.0
2021-02-08 11:15:00,114.12,114.42,114.1,114.42,10953.0,106.3202,106.5997,106.3016,106.5997,10953.0
2021-02-08 11:20:00,114.41,114.61,114.34,114.58,8409.0,106.5904,106.7767,106.5252,106.7488,8409.0
2021-02-08 11:25:00,114.58,114.75,114.53,114.69,16071.0,106.7488,106.9072,106.7022,106.8513,16071.0
2021-02-08 11:30:00,114.69,114.73,114.56,114.73,10766.0,106.8513,106.8885,106.7302,106.8885,10766.0
2021-02-08 11:35:00,114.68,114.68,114.41,114.42,6795.0,106.842,106.842,106.5904,106.5997,6795.0
2021-02-08 11:40:00,114.37,114.49,114.37,114.49,6903.0,106.5531,106.6649,106.5531,106.6649,6903.0
2021-02-08 11:45:00,114.46,114.48,114.22,114.26,8080.0,106.637,106.6556,106.4134,106.4507,8080.0
2021-02-08 11:50:00,114.3,114.33,114.17,114.17,5243.0,106.4879,106.5159,106.3668,106.3668,5243.0
2021-02-08 11:55:00,114.17,114.24,114.08,114.15,9343.0,106.3668,106.432,106.283,106.3482,9343.0
2021-02-08 12:00:00,114.12,114.17,114.1,114.14,6068.0,106.3202,106.3668,106.3016,106.3389,6068.0
2021-02-08 12:05:00,114.15,114.16,114.05,114.15,7061.0,106.3482,106.3575,106.255,106.3482,7061.0
2021-02-08 12:10:00,114.14,114.18,114.11,114.18,10013.0,106.3389,106.3761,106.3109,106.3761,10013.0
2021-02-08 12:15:00,114.21,114.26,114.21,114.24,4377.0,106.4041,106.4507,106.4041,106.432,4377.0
2021-02-08 12:20:00,114.26,114.32,114.22,114.25,10164.0,106.4507,106.5066,106.4134,106.4413,10164.0
2021-02-08 12:25:00,114.22,114.27,114.19,114.2,2931.0,106.4134,106.46,106.3854,106.3948,2931.0
2021-02-08 12:30:00,114.2,114.2,114.07,114.08,5494.0,106.3948,106.3948,106.2737,106.283,5494.0
2021-02-08 12:35:00,114.09,114.09,113.95,113.95,7927.0,106.2923,106.2923,106.1619,106.1619,7927.0
2021-02-08 12:40:00,113.97,114.04,113.94,113.98,9608.0,106.1805,106.2457,106.1525,106.1898,9608.0
2021-02-08 12:45:00,113.98,114.09,113.97,114.02,8919.0,106.1898,106.2923,106.1805,106.2271,8919.0
2021-02-08 12:50:00,114.03,114.13,114.0,114.13,7081.0,106.2364,106.3296,106.2084,106.3296,7081.0
2021-02-08 12:55:00,114.12,114.14,113.99,114.06,8448.0,106.3202,106.3389,106.1991,106.2643,8448.0
2021-02-08 13:00:00,114.03,114.03,113.96,113.98,1650.0,106.2364,106.2364,106.1712,106.1898,1650.0
2021-02-08 13:05:00,113.96,114.01,113.92,113.94,5261.0,106.1712,106.2178,106.1339,106.1525,5261.0
2021-02-08 13:10:00,113.93,113.94,113.85,113.92,4909.0,106.1432,106.1525,106.0687,106.1339,4909.0
2021-02-08 13:15:00,113.9,114.01,113.9,113.99,6934.0,106.1153,106.2178,106.1153,106.1991,6934.0
2021-02-08 13:20:00,113.99,114.05,113.98,113.98,8875.0,106.1991,106.255,106.1898,106.1898,8875.0
2021-02-08 13:25:00,113.98,113.98,113.91,113.93,5392.0,106.1898,106.1898,106.1246,106.1432,5392.0
2021-02-08 13:30:00,113.91,114.01,113.9,113.98,7661.0,106.1246,106.2178,106.1153,106.1898,7661.0
2021-02-08 13:35:00,113.98,114.02,113.97,114.02,5579.0,106.1898,106.2271,106.1805,106.2271,5579.0
2021-02-08 13:40:00,114.02,114.04,113.98,114.0,6915.0,106.2271,106.2457,106.1898,106.2084,6915.0
2021-02-08 13:45:00,114.0,114.1,113.99,114.09,4455.0,106.2084,106.3016,106.1991,106.2923,4455.0
2021-02-08 13:50:00,114.09,114.1,113.92,113.96,9077.0,106.2923,106.3016,106.1339,106.1712,9077.0
2021-02-08 13:55:00,113.98,114.06,113.97,114.04,4735.0,106.1898,106.2643,106.1805,106.2457,4735.0
2021-02-08 14:00:00,114.05,114.12,114.04,114.12,4171.0,106.255,106.3202,106.2457,106.3202,4171.0
2021-02-08 14:05:00,114.12,114.17,114.1,114.14,4349.0,106.3202,106.3668,106.3016,106.3389,4349.0
2021-02-08 14:10:00,114.12,114.13,114.04,114.1,4599.0,106.3202,106.3296,106.2457,106.3016,4599.0
2021-02-08 14:15:00,114.09,114.17,114.08,114.11,4799.0,106.2923,106.3668,106.283,106.3109,4799.0
2021-02-08 14:20:00,114.1,114.23,114.1,114.2,6162.0,106.3016,106.4227,106.3016,106.3948,6162.0
2021-02-08 14:25:00,114.18,114.26,114.16,114.25,5310.0,106.3761,106.4507,106.3575,106.4413,5310.0
2021-02-08 14:30:00,114.25,114.34,114.19,114.29,7934.0,106.4413,106.5252,106.3854,106.4786,7934.0
2021-02-08 14:35:00,114.3,114.3,114.23,114.29,14490.0,106.4879,106.4879,106.4227,106.4786,14490.0
2021-02-08 14:40:00,114.29,114.3,114.24,114.24,5345.0,106.4786,106.4879,106.432,106.432,5345.0
2021-02-08 14:45:00,114.24,114.3,114.22,114.24,5015.0,106.432,106.4879,106.4134,106.432,5015.0
2021-02-08 14:50:00,114.25,114.26,114.19,114.24,4841.0,106.4413,106.4507,106.3854,106.432,4841.0
2021-02-08 14:55:00,114.24,114.38,114.24,114.34,6184.0,106.432,106.5625,106.432,106.5252,6184.0
2021-02-08 15:00:00,114.33,114.33,114.22,114.27,5454.0,106.5159,106.5159,106.4134,106.46,5454.0
2021-02-08 15:05:00,114.29,114.29,114.22,114.28,4655.0,106.4786,106.4786,106.4134,106.4693,4655.0
2021-02-08 15:10:00,114.28,114.32,114.22,114.26,5207.0,106.4693,106.5066,106.4134,106.4507,5207.0
2021-02-08 15:15:00,114.25,114.26,114.17,114.25,9373.0,106.4413,106.4507,106.3668,106.4413,9373.0
2021-02-08 15:20:00,114.26,114.32,114.2,114.2,9992.0,106.4507,106.5066,106.3948,106.3948,9992.0
2021-02-08 15:25:00,114.22,114.23,114.13,114.17,11244.0,106.4134,106.4227,106.3296,106.3668,11244.0
2021-02-08 15:30:00,114.18,114.18,114.04,114.08,11104.0,106.3761,106.3761,106.2457,106.283,11104.0
2021-02-08 15:35:00,114.09,114.11,114.03,114.09,16735.0,106.2923,106.3109,106.2364,106.2923,16735.0
2021-02-08 15:40:00,114.1,114.19,114.08,114.16,14982.0,106.3016,106.3854,106.283,106.3575,14982.0
2021-02-08 15:45:00,114.15,114.24,114.13,114.23,24344.0,106.3482,106.432,106.3296,106.4227,24344.0
2021-02-08 15:50:00,114.21,114.28,114.19,114.27,23264.0,106.4041,106.4693,106.3854,106.46,23264.0
2021-02-08 15:55:00,114.26,114.48,114.17,114.43,128667.0,106.4507,106.6556,106.3668,106.609,128667.0
2021-02-09 09:30:00,114.38,114.77,114.38,114.56,26953.0,106.5625,106.9258,106.5625,106.7302,26953.0
2021-02-09 09:35:00,114.53,114.65,114.33,114.65,8218.0,106.7022,106.814,106.5159,106.814,8218.0
2021-02-09 09:40:00,114.61,114.64,114.27,114.27,9494.0,106.7767,106.8047,106.46,106.46,9494.0
2021-02-09 09:45:00,114.26,114.26,113.78,113.83,22004.0,106.4507,106.4507,106.0035,106.0501,22004.0
2021-02-09 09:50:00,113.77,113.78,113.56,113.75,14757.0,105.9942,106.0035,105.7985,105.9755,14757.0
2021-02-09 09:55:00,113.7,113.93,113.7,113.77,9906.0,105.9289,106.1432,105.9289,105.9942,9906.0
2021-02-09 10:00:00,113.81,113.9,113.77,113.86,8393.0,106.0314,106.1153,105.9942,106.078,8393.0
2021-02-09 10:05:00,113.81,113.94,113.79,113.87,8657.0,106.0314,106.1525,106.0128,106.0873,8657.0
2021-02-09 10:10:00,113.89,113.93,113.74,113.83,13155.0,106.106,106.1432,105.9662,106.0501,13155.0
2021-02-09 10:15:00,113.85,113.88,113.67,113.67,12238.0,106.0687,106.0966,105.901,105.901,12238.0
2021-02-09 10:20:00,113.7,113.74,113.62,113.64,11514.0,105.9289,105.9662,105.8544,105.873,11514.0
2021-02-09 10:25:00,113.64,113.72,113.63,113.69,13816.0,105.873,105.9476,105.8637,105.9196,13816.0
2021-02-09 10:30:00,113.71,113.81,113.55,113.55,5149.0,105.9383,106.0314,105.7892,105.7892,5149.0
2021-02-09 10:35:00,113.57,113.63,113.55,113.6,4070.0,105.8078,105.8637,105.7892,105.8358,4070.0
2021-02-09 10:40:00,113.6,113.73,113.6,113.64,3900.0,105.8358,105.9569,105.8358,105.873,3900.0
2021-02-09 10:45:00,113.65,113.65,113.46,113.51,6507.0,105.8824,105.8824,105.7053,105.7519,6507.0
2021-02-09 10:50:00,113.56,113.58,113.47,113.52,4964.0,105.7985,105.8171,105.7147,105.7612,4964.0
2021-02-09 10:55:00,113.56,113.64,113.48,113.64,7112.0,105.7985,105.873,105.724,105.873,7112.0
2021-02-09 11:00:00,113.6,113.85,113.6,113.84,6021.0,105.8358,106.0687,105.8358,106.0594,6021.0
2021-02-09 11:05:00,113.8,113.8,113.65,113.68,7399.0,106.0221,106.0221,105.8824,105.9103,7399.0
2021-02-09 11:10:00,113.67,113.75,113.63,113.7,3477.0,105.901,105.9755,105.8637,105.9289,3477.0
2021-02-09 11:15:00,113.7,113.82,113.68,113.72,4260.0,105.9289,106.0407,105.9103,105.9476,4260.0
2021-02-09 11:20:00,113.75,113.86,113.75,113.83,2683.0,105.9755,106.078,105.9755,106.0501,2683.0
2021-02-09 11:25:00,113.82,113.86,113.72,113.72,4279.0,106.0407,106.078,105.9476,105.9476,4279.0
2021-02-09 11:30:00,113.74,113.77,113.7,113.72,5426.0,105.9662,105.9942,105.9289,105.9476,5426.0
2021-02-09 11:35:00,113.72,113.83,113.72,113.81,4925.0,105.9476,106.0501,105.9476,106.0314,4925.0
2021-02-09 11:40:00,113.81,113.97,113.8,113.95,6235.0,106.0314,106.1805,106.0221,106.1619,6235.0
2021-02-09 11:45:00,113.98,113.98,113.89,113.96,2519.0,106.1898,106.1898,106.106,106.1712,2519.0
2021-02-09 11:50:00,113.95,113.95,113.9,113.91,3492.0,106.1619,106.1619,106.1153,106.1246,3492.0
2021-02-09 11:55:00,113.91,113.93,113.81,113.81,1498.0,106.1246,106.1432,106.0314,106.0314,1498.0
2021-02-09 12:00:00,113.79,113.93,113.79,113.91,3650.0,106.0128,106.1432,106.0128,106.1246,3650.0
2021-02-09 12:05:00,113.91,114.03,113.9,113.96,6224.0,106.1246,106.2364,106.1153,106.1712,6224.0
2021-02-09 12:10:00,113.98,114.0,113.94,114.0,3467.0,106.1898,106.2084,106.1525,106.2084,3467.0
2021-02-09 12:15:00,114.01,114.03,113.93,113.96,4814.0,106.2178,106.2364,106.1432,106.1712,4814.0
2021-02-09 12:20:00,113.93,113.94,113.87,113.91,4512.0,106.1432,106.1525,106.0873,106.1246,4512.0
2021-02-09 12:25:00,113.92,113.95,113.91,113.93,3342.0,106.1339,106.1619,106.1246,106.1432,3342.0
2021-02-09 12:30:00,113.94,113.96,113.92,113.95,5344.0,106.1525,106.1712,106.1339,106.1619,5344.0
2021-02-09 12:35:00,113.92,114.0,113.9,113.98,4031.0,106.1339,106.2084,106.1153,106.1898,4031.0
2021-02-09 12:40:00,113.95,113.95,113.87,113.89,1900.0,106.1619,106.1619,106.0873,106.106,1900.0
2021-02-09 12:45:00,113.86,113.88,113.8,113.84,9030.0,106.078,106.0966,106.0221,106.0594,9030.0
2021-02-09 12:50:00,113.83,113.91,113.83,113.87,2765.0,106.0501,106.1246,106.0501,106.0873,2765.0
2021-02-09 12:55:00,113.86,113.86,113.77,113.83,3954.0,106.078,106.078,105.9942,106.0501,3954.0
2021-02-09 13:00:00,113.83,113.84,113.72,113.77,4408.0,106.0501,106.0594,105.9476,105.9942,4408.0
2021-02-09 13:05:00,113.74,113.77,113.7,113.7,6206.0,105.9662,105.9942,105.9289,105.9289,6206.0
2021-02-09 13:10:00,113.68,113.69,113.61,113.65,4444.0,105.9103,105.9196,105.8451,105.8824,4444.0
2021-02-09 13:15:00,113.65,113.69,113.6,113.68,7257.0,105.8824,105.9196,105.8358,105.9103,7257.0
2021-02-09 13:20:00,113.68,113.79,113.68,113.78,4700.0,105.9103,106.0128,105.9103,106.0035,4700.0
2021-02-09 13:25:00,113.77,113.78,113.71,113.73,5845.0,105.9942,106.0035,105.9383,105.9569,5845.0
2021-02-09 13:30:00,113.74,113.78,113.72,113.74,8868.0,105.9662,106.0035,105.9476,105.9662,8868.0
2021-02-09 13:35:00,113.74,113.88,113.74,113.87,4454.0,105.9662,106.0966,105.9662,106.0873,4454.0
2021-02-09 13:40:00,113.87,113.97,113.86,113.97,7340.0,106.0873,106.1805,106.078,106.1805,7340.0
2021-02-09 13:45:00,114.0,114.06,113.98,114.02,9643.0,106.2084,106.2643,106.1898,106.2271,9643.0
2021-02-09 13:50:00,114.01,114.02,113.92,113.92,6114.0,106.2178,106.2271,106.1339,106.1339,6114.0
2021-02-09 13:55:00,113.9,113.98,113.9,113.98,5052.0,106.1153,106.1898,106.1153,106.1898,5052.0
2021-02-09 14:00:00,113.98,113.99,113.92,113.92,6349.0,106.1898,106.1991,106.1339,106.1339,6349.0
2021-02-09 14:05:00,113.93,114.01,113.93,113.96,8727.0,106.1432,106.2178,106.1432,106.1712,8727.0
2021-02-09 14:10:00,113.97,113.98,113.88,113.88,5216.0,106.1805,106.1898,106.0966,106.0966,5216.0
2021-02-09 14:15:00,113.88,113.88,113.82,113.88,4407.0,106.0966,106.0966,106.0407,106.0966,4407.0
2021-02-09 14:20:00,113.87,113.91,113.84,113.91,8681.0,106.0873,106.1246,106.0594,106.1246,8681.0
2021-02-09 14:25:00,113.92,113.96,113.92,113.93,5472.0,106.1339,106.1712,106.1339,106.1432,5472.0
2021-02-09 14:30:00,113.92,114.04,113.89,113.97,4724.0,106.1339,106.2457,106.106,106.1805,4724.0
2021-02-09 14:35:00,113.96,113.98,113.92,113.95,6379.0,106.1712,106.1898,106.1339,106.1619,6379.0
2021-02-09 14:40:00,113.94,113.94,113.88,113.9,6059.0,106.1525,106.1525,106.0966,106.1153,6059.0
2021-02-09 14:45:00,113.91,113.97,113.9,113.95,7127.0,106.1246,106.1805,106.1153,106.1619,7127.0
2021-02-09 14:50:00,113.93,113.99,113.92,113.99,6742.0,106.1432,106.1991,106.1339,106.1991,6742.0
2021-02-09 14:55:00,113.99,113.99,113.89,113.9,3949.0,106.1991,106.1991,106.106,106.1153,3949.0
2021-02-09 15:00:00,113.92,114.06,113.91,114.05,9757.0,106.1339,106.2643,106.1246,106.255,9757.0
2021-02-09 15:05:00,114.06,114.2,114.06,114.19,10941.0,106.2643,106.3948,106.2643,106.3854,10941.0
2021-02-09 15:10:00,114.18,114.18,114.11,114.11,6363.0,106.3761,106.3761,106.3109,106.3109,6363.0
2021-02-09 15:15:00,114.11,114.13,114.05,114.08,9068.0,106.3109,106.3296,106.255,106.283,9068.0
2021-02-09 15:20:00,114.07,114.07,113.95,113.98,10321.0,106.2737,106.2737,106.1619,106.1898,10321.0
2021-02-09 15:25:00,113.97,113.97,113.87,113.93,13867.0,106.1805,106.1805,106.0873,106.1432,13867.0
2021-02-09 15:30:00,113.93,113.97,113.87,113.93,13904.0,106.1432,106.1805,106.0873,106.1432,13904.0
2021-02-09 15:35:00,113.92,113.92,113.85,113.87,9805.0,106.1339,106.1339,106.0687,106.0873,9805.0
2021-02-09 15:40:00,113.86,113.86,113.77,113.83,11436.0,106.078,106.078,105.9942,106.0501,11436.0
2021-02-09 15:45:00,113.8,113.85,113.78,113.82,12289.0,106.0221,106.0687,106.0035,106.0407,12289.0
2021-02-09 15:50:00,113.81,113.83,113.71,113.72,35446.0,106.0314,106.0501,105.9383,105.9476,35446.0
2021-02-09 15:55:00,113.72,113.73,113.52,113.57,83167.0,105.9476,105.9569,105.7612,105.8078,83167.0
2021-02-10 09:30:00,114.25,114.42,114.02,114.07,39378.0,106.4413,106.5997,106.2271,106.2737,39378.0
2021-02-10 09:35:00,114.07,114.27,114.03,114.15,10263.0,106.2737,106.46,106.2364,106.3482,10263.0
2021-02-10 09:40:00,114.15,114.21,113.7,113.74,8630.0,106.3482,106.4041,105.9289,105.9662,8630.0
2021-02-10 09:45:00,113.79,113.95,113.51,113.95,18774.0,106.0128,106.1619,105.7519,106.1619,18774.0
2021-02-10 09:50:00,113.95,114.03,113.59,113.61,10951.0,106.1619,106.2364,105.8265,105.8451,10951.0
2021-02-10 09:55:00,113.63,113.74,113.51,113.62,6158.0,105.8637,105.9662,105.7519,105.8544,6158.0
2021-02-10 10:00:00,113.66,113.9,113.46,113.46,9565.0,105.8917,106.1153,105.7053,105.7053,9565.0
2021-02-10 10:05:00,113.52,113.79,113.52,113.71,7334.0,105.7612,106.0128,105.7612,105.9383,7334.0
2021-02-10 10:10:00,113.74,113.8,113.66,113.72,4704.0,105.9662,106.0221,105.8917,105.9476,4704.0
2021-02-10 10:15:00,113.72,113.76,113.62,113.63,3875.0,105.9476,105.9848,105.8544,105.8637,3875.0
2021-02-10 10:20:00,113.63,113.85,113.57,113.77,6192.0,105.8637,106.0687,105.8078,105.9942,6192.0
2021-02-10 10:25:00,113.85,113.89,113.18,113.23,53410.0,106.0687,106.106,105.4445,105.4911,53410.0
2021-02-10 10:30:00,113.23,113.23,112.84,113.01,37193.0,105.4911,105.4911,105.1277,105.2861,37193.0
2021-02-10 10:35:00,113.01,113.15,112.79,112.81,28215.0,105.2861,105.4165,105.0811,105.0998,28215.0
2021-02-10 10:40:00,112.84,112.91,112.67,112.77,24959.0,105.1277,105.1929,104.9693,105.0625,24959.0
2021-02-10 10:45:00,112.81,113.18,112.8,113.12,26737.0,105.0998,105.4445,105.0905,105.3886,26737.0
2021-02-10 10:50:00,113.11,113.23,112.96,113.05,24825.0,105.3793,105.4911,105.2395,105.3234,24825.0
2021-02-10 10:55:00,113.09,113.12,112.89,113.04,18334.0,105.3606,105.3886,105.1743,105.314,18334.0
2021-02-10 11:00:00,113.02,113.14,112.8,112.93,16016.0,105.2954,105.4072,105.0905,105.2116,16016.0
2021-02-10 11:05:00,112.91,113.21,112.91,113.09,13128.0,105.1929,105.4724,105.1929,105.3606,13128.0
2021-02-10 11:10:00,113.11,113.28,113.06,113.19,14339.0,105.3793,105.5376,105.3327,105.4538,14339.0
2021-02-10 11:15:00,113.18,113.18,112.98,113.0,10571.0,105.4445,105.4445,105.2581,105.2768,10571.0
2021-02-10 11:20:00,113.01,113.14,113.01,113.04,10703.0,105.2861,105.4072,105.2861,105.314,10703.0
2021-02-10 11:25:00,113.07,113.15,112.73,112.94,21877.0,105.342,105.4165,105.0252,105.2209,21877.0
2021-02-10 11:30:00,112.87,113.04,112.79,112.97,8043.0,105.1557,105.314,105.0811,105.2488,8043.0
2021-02-10 11:35:00,112.97,113.04,112.88,112.89,7251.0,105.2488,105.314,105.165,105.1743,7251.0
2021-02-10 11:40:00,112.85,112.88,112.77,112.87,11835.0,105.137,105.165,105.0625,105.1557,11835.0
2021-02-10 11:45:00,112.85,112.98,112.83,112.96,9728.0,105.137,105.2581,105.1184,105.2395,9728.0
2021-02-10 11:50:00,112.97,112.97,112.83,112.83,5775.0,105.2488,105.2488,105.1184,105.1184,5775.0
2021-02-10 11:55:00,112.87,112.95,112.8,112.8,8078.0,105.1557,105.2302,105.0905,105.0905,8078.0
2021-02-10 12:00:00,112.79,112.84,112.66,112.73,13655.0,105.0811,105.1277,104.96,105.0252,13655.0
2021-02-10 12:05:00,112.72,112.72,112.59,112.59,10317.0,105.0159,105.0159,104.8948,104.8948,10317.0
2021-02-10 12:10:00,112.57,112.73,112.44,112.72,26052.0,104.8762,105.0252,104.7551,105.0159,26052.0
2021-02-10 12:15:00,112.69,112.78,112.65,112.67,10242.0,104.988,105.0718,104.9507,104.9693,10242.0
2021-02-10 12:20:00,112.69,112.76,112.66,112.68,9348.0,104.988,105.0532,104.96,104.9787,9348.0
2021-02-10 12:25:00,112.67,112.7,112.6,112.64,6375.0,104.9693,104.9973,104.9041,104.9414,6375.0
2021-02-10 12:30:00,112.63,112.69,112.59,112.67,13723.0,104.9321,104.988,104.8948,104.9693,13723.0
2021-02-10 12:35:00,112.66,112.68,112.53,112.58,11437.0,104.96,104.9787,104.8389,104.8855,11437.0
2021-02-10 12:40:00,112.58,112.69,112.58,112.66,11522.0,104.8855,104.988,104.8855,104.96,11522.0
2021-02-10 12:45:00,112.69,112.72,112.6,112.72,13093.0,104.988,105.0159,104.9041,105.0159,13093.0
2021-02-10 12:50:00,112.66,112.79,112.66,112.7,18392.0,104.96,105.0811,104.96,104.9973,18392.0
2021-02-10 12:55:00,112.68,112.7,112.57,112.57,5213.0,104.9787,104.9973,104.8762,104.8762,5213.0
2021-02-10 13:00:00,112.57,112.64,112.52,112.64,15582.0,104.8762,104.9414,104.8296,104.9414,15582.0
2021-02-10 13:05:00,112.63,112.74,112.57,112.7,18158.0,104.9321,105.0346,104.8762,104.9973,18158.0
2021-02-10 13:10:00,112.71,113.02,112.69,112.99,53596.0,105.0066,105.2954,104.988,105.2675,53596.0
2021-02-10 13:15:00,112.97,113.09,112.96,113.08,8145.0,105.2488,105.3606,105.2395,105.3513,8145.0
2021-02-10 13:20:00,113.07,113.2,113.06,113.16,9700.0,105.342,105.4631,105.3327,105.4258,9700.0
2021-02-10 13:25:00,113.15,113.31,113.15,113.29,11699.0,105.4165,105.5656,105.4165,105.547,11699.0
2021-02-10 13:30:00,113.3,113.44,113.29,113.42,7122.0,105.5563,105.6867,105.547,105.6681,7122.0
2021-02-10 13:35:00,113.41,113.44,113.37,113.44,5034.0,105.6588,105.6867,105.6215,105.6867,5034.0
2021-02-10 13:40:00,113.42,113.56,113.42,113.55,10688.0,105.6681,105.7985,105.6681,105.7892,10688.0
2021-02-10 13:45:00,113.54,113.56,113.43,113.44,12049.0,105.7799,105.7985,105.6774,105.6867,12049.0
2021-02-10 13:50:00,113.44,113.52,113.39,113.47,10161.0,105.6867,105.7612,105.6401,105.7147,10161.0
2021-02-10 13:55:00,113.48,113.53,113.44,113.5,7576.0,105.724,105.7706,105.6867,105.7426,7576.0
2021-02-10 14:00:00,113.5,113.63,113.4,113.6,13784.0,105.7426,105.8637,105.6494,105.8358,13784.0
2021-02-10 14:05:00,113.61,113.63,113.47,113.53,6227.0,105.8451,105.8637,105.7147,105.7706,6227.0
2021-02-10 14:10:00,113.52,113.57,113.39,113.5,6730.0,105.7612,105.8078,105.6401,105.7426,6730.0
2021-02-10 14:15:00,113.47,113.47,113.38,113.41,4629.0,105.7147,105.7147,105.6308,105.6588,4629.0
2021-02-10 14:20:00,113.41,113.57,113.37,113.57,6048.0,105.6588,105.8078,105.6215,105.8078,6048.0
2021-02-10 14:25:00,113.58,113.84,113.55,113.8,28065.0,105.8171,106.0594,105.7892,106.0221,28065.0
2021-02-10 14:30:00,113.78,113.92,113.72,113.86,12863.0,106.0035,106.1339,105.9476,106.078,12863.0
2021-02-10 14:35:00,113.87,113.89,113.72,113.77,4808.0,106.0873,106.106,105.9476,105.9942,4808.0
2021-02-10 14:40:00,113.8,113.86,113.76,113.77,6821.0,106.0221,106.078,105.9848,105.9942,6821.0
2021-02-10 14:45:00,113.76,113.87,113.72,113.85,7663.0,105.9848,106.0873,105.9476,106.0687,7663.0
2021-02-10 14:50:00,113.83,113.85,113.7,113.7,9567.0,106.0501,106.0687,105.9289,105.9289,9567.0
2021-02-10 14:55:00,113.74,113.83,113.73,113.82,7046.0,105.9662,106.0501,105.9569,106.0407,7046.0
2021-02-10 15:00:00,113.84,113.9,113.84,113.85,8844.0,106.0594,106.1153,106.0594,106.0687,8844.0
2021-02-10 15:05:00,113.84,113.84,113.61,113.64,10736.0,106.0594,106.0594,105.8451,105.873,10736.0
2021-02-10 15:10:00,113.65,113.68,113.6,113.65,13021.0,105.8824,105.9103,105.8358,105.8824,13021.0
2021-02-10 15:15:00,113.67,113.8,113.66,113.79,13621.0,105.901,106.0221,105.8917,106.0128,13621.0
2021-02-10 15:20:00,113.76,113.76,113.64,113.66,10992.0,105.9848,105.9848,105.873,105.8917,10992.0
2021-02-10 15:25:00,113.61,113.65,113.51,113.62,6502.0,105.8451,105.8824,105.7519,105.8544,6502.0
2021-02-10 15:30:00,113.62,113.68,113.6,113.68,11182.0,105.8544,105.9103,105.8358,105.9103,11182.0
2021-02-10 15:35:00,113.67,113.68,113.6,113.64,8752.0,105.901,105.9103,105.8358,105.873,8752.0
2021-02-10 15:40:00,113.59,113.66,113.48,113.48,10572.0,105.8265,105.8917,105.724,105.724,10572.0
2021-02-10 15:45:00,113.5,113.61,113.5,113.57,16817.0,105.7426,105.8451,105.7426,105.8078,16817.0
2021-02-10 15:50:00,113.53,113.7,113.52,113.67,24146.0,105.7706,105.9289,105.7612,105.901,24146.0
2021-02-10 15:55:00,113.64,113.72,113.47,113.71,48968.0,105.873,105.9476,105.7147,105.9383,48968.0
2021-02-11 09:30:00,114.0,114.15,113.66,114.15,45637.0,106.2084,106.3482,105.8917,106.3482,45637.0
2021-02-11 09:35:00,114.05,114.08,113.73,113.82,13134.0,106.255,106.283,105.9569,106.0407,13134.0
2021-02-11 09:40:00,113.84,113.84,113.59,113.65,7554.0,106.0594,106.0594,105.8265,105.8824,7554.0
2021-02-11 09:45:00,113.7,113.75,113.5,113.69,17568.0,105.9289,105.9755,105.7426,105.9196,17568.0
2021-02-11 09:50:00,113.69,113.76,113.55,113.57,16178.0,105.9196,105.9848,105.7892,105.8078,16178.0
2021-02-11 09:55:00,113.56,113.63,113.27,113.27,10892.0,105.7985,105.8637,105.5283,105.5283,10892.0
2021-02-11 10:00:00,113.36,113.48,113.29,113.33,13731.0,105.6122,105.724,105.547,105.5842,13731.0
2021-02-11 10:05:00,113.31,113.4,113.28,113.31,10514.0,105.5656,105.6494,105.5376,105.5656,10514.0
2021-02-11 10:10:00,113.28,113.31,113.16,113.23,7299.0,105.5376,105.5656,105.4258,105.4911,7299.0
2021-02-11 10:15:00,113.21,113.35,113.18,113.27,5782.0,105.4724,105.6029,105.4445,105.5283,5782.0
2021-02-11 10:20:00,113.33,113.37,113.22,113.36,5608.0,105.5842,105.6215,105.4817,105.6122,5608.0
2021-02-11 10:25:00,113.34,113.45,113.31,113.43,6481.0,105.5935,105.696,105.5656,105.6774,6481.0
2021-02-11 10:30:00,113.39,113.45,113.31,113.35,14198.0,105.6401,105.696,105.5656,105.6029,14198.0
2021-02-11 10:35:00,113.33,113.43,113.25,113.43,3756.0,105.5842,105.6774,105.5097,105.6774,3756.0
2021-02-11 10:40:00,113.44,113.58,113.44,113.54,4220.0,105.6867,105.8171,105.6867,105.7799,4220.0
2021-02-11 10:45:00,113.5,113.5,113.4,113.4,2069.0,105.7426,105.7426,105.6494,105.6494,2069.0
2021-02-11 10:50:00,113.37,113.44,113.34,113.34,11108.0,105.6215,105.6867,105.5935,105.5935,11108.0
2021-02-11 10:55:00,113.38,113.38,112.89,112.97,36053.0,105.6308,105.6308,105.1743,105.2488,36053.0
2021-02-11 11:00:00,112.99,113.18,112.99,113.11,18014.0,105.2675,105.4445,105.2675,105.3793,18014.0
2021-02-11 11:05:00,113.1,113.19,113.07,113.17,11879.0,105.3699,105.4538,105.342,105.4352,11879.0
2021-02-11 11:10:00,113.18,113.32,113.13,113.29,4731.0,105.4445,105.5749,105.3979,105.547,4731.0
2021-02-11 11:15:00,113.25,113.38,113.23,113.27,3473.0,105.5097,105.6308,105.4911,105.5283,3473.0
2021-02-11 11:20:00,113.32,113.51,113.32,113.45,7805.0,105.5749,105.7519,105.5749,105.696,7805.0
2021-02-11 11:25:00,113.35,113.5,113.35,113.43,2478.0,105.6029,105.7426,105.6029,105.6774,2478.0
2021-02-11 11:30:00,113.47,113.57,113.42,113.45,8022.0,105.7147,105.8078,105.6681,105.696,8022.0
2021-02-11 11:35:00,113.49,113.59,113.45,113.59,4018.0,105.7333,105.8265,105.696,105.8265,4018.0
2021-02-11 11:40:00,113.57,113.61,113.53,113.57,8035.0,105.8078,105.8451,105.7706,105.8078,8035.0
2021-02-11 11:45:00,113.55,113.57,113.46,113.46,2141.0,105.7892,105.8078,105.7053,105.7053,2141.0
2021-02-11 11:50:00,113.51,113.53,113.39,113.53,3640.0,105.7519,105.7706,105.6401,105.7706,3640.0
2021-02-11 11:55:00,113.42,113.42,113.26,113.34,2874.0,105.6681,105.6681,105.519,105.5935,2874.0
2021-02-11 12:00:00,113.38,113.45,113.32,113.38,5253.0,105.6308,105.696,105.5749,105.6308,5253.0
2021-02-11 12:05:00,113.32,113.36,113.32,113.34,928.0,105.5749,105.6122,105.5749,105.5935,928.0
2021-02-11 12:10:00,113.32,113.38,113.29,113.29,3459.0,105.5749,105.6308,105.547,105.547,3459.0
2021-02-11 12:15:00,113.29,113.33,113.21,113.21,3137.0,105.547,105.5842,105.4724,105.4724,3137.0
2021-02-11 12:20:00,113.24,113.33,113.15,113.3,6192.0,105.5004,105.5842,105.4165,105.5563,6192.0
2021-02-11 12:25:00,113.34,113.36,113.28,113.32,3856.0,105.5935,105.6122,105.5376,105.5749,3856.0
2021-02-11 12:30:00,113.31,113.34,113.14,113.16,4345.0,105.5656,105.5935,105.4072,105.4258,4345.0
2021-02-11 12:35:00,113.15,113.26,113.14,113.21,4810.0,105.4165,105.519,105.4072,105.4724,4810.0
2021-02-11 12:40:00,113.17,113.24,113.0,113.0,4879.0,105.4352,105.5004,105.2768,105.2768,4879.0
2021-02-11 12:45:00,113.0,113.11,112.93,113.11,3540.0,105.2768,105.3793,105.2116,105.3793,3540.0
2021-02-11 12:50:00,113.1,113.16,113.04,113.09,4442.0,105.3699,105.4258,105.314,105.3606,4442.0
2021-02-11 12:55:00,113.11,113.2,113.1,113.17,3477.0,105.3793,105.4631,105.3699,105.4352,3477.0
2021-02-11 13:00:00,113.17,113.21,113.07,113.14,5215.0,105.4352,105.4724,105.342,105.4072,5215.0
2021-02-11 13:05:00,113.16,113.24,113.06,113.08,4652.0,105.4258,105.5004,105.3327,105.3513,4652.0
2021-02-11 13:10:00,113.1,113.16,113.08,113.14,2997.0,105.3699,105.4258,105.3513,105.4072,2997.0
2021-02-11 13:15:00,113.14,113.17,113.1,113.11,1901.0,105.4072,105.4352,105.3699,105.3793,1901.0
2021-02-11 13:20:00,113.1,113.21,113.09,113.2,4632.0,105.3699,105.4724,105.3606,105.4631,4632.0
2021-02-11 13:25:00,113.17,113.19,113.13,113.15,2105.0,105.4352,105.4538,105.3979,105.4165,2105.0
2021-02-11 13:30:00,113.13,113.13,113.09,113.12,6578.0,105.3979,105.3979,105.3606,105.3886,6578.0
2021-02-11 13:35:00,113.1,113.21,113.1,113.2,6319.0,105.3699,105.4724,105.3699,105.4631,6319.0
2021-02-11 13:40:00,113.21,113.23,113.1,113.15,5010.0,105.4724,105.4911,105.3699,105.4165,5010.0
2021-02-11 13:45:00,113.16,113.18,113.1,113.14,4978.0,105.4258,105.4445,105.3699,105.4072,4978.0
2021-02-11 13:50:00,113.15,113.16,113.09,113.1,4776.0,105.4165,105.4258,105.3606,105.3699,4776.0
2021-02-11 13:55:00,113.1,113.14,113.04,113.09,5125.0,105.3699,105.4072,105.314,105.3606,5125.0
2021-02-11 14:00:00,113.08,113.14,113.07,113.1,18141.0,105.3513,105.4072,105.342,105.3699,18141.0
2021-02-11 14:05:00,113.09,113.13,113.02,113.04,8512.0,105.3606,105.3979,105.2954,105.314,8512.0
2021-02-11 14:10:00,113.04,113.06,113.0,113.04,4809.0,105.314,105.3327,105.2768,105.314,4809.0
2021-02-11 14:15:00,113.03,113.09,113.01,113.09,4343.0,105.3047,105.3606,105.2861,105.3606,4343.0
2021-02-11 14:20:00,113.09,113.14,113.01,113.14,5925.0,105.3606,105.4072,105.2861,105.4072,5925.0
2021-02-11 14:25:00,113.16,113.18,113.08,113.17,2145.0,105.4258,105.4445,105.3513,105.4352,2145.0
2021-02-11 14:30:00,113.17,113.29,113.16,113.29,3721.0,105.4352,105.547,105.4258,105.547,3721.0
2021-02-11 14:35:00,113.31,113.34,113.26,113.26,7466.0,105.5656,105.5935,105.519,105.519,7466.0
2021-02-11 14:40:00,113.25,113.31,113.24,113.27,10406.0,105.5097,105.5656,105.5004,105.5283,10406.0
2021-02-11 14:45:00,113.27,113.29,113.26,113.26,2770.0,105.5283,105.547,105.519,105.519,2770.0
2021-02-11 14:50:00,113.27,113.29,113.22,113.29,2253.0,105.5283,105.547,105.4817,105.547,2253.0
2021-02-11 14:55:00,113.32,113.32,113.27,113.31,8867.0,105.5749,105.5749,105.5283,105.5656,8867.0
2021-02-11 15:00:00,113.29,113.35,113.24,113.32,7008.0,105.547,105.6029,105.5004,105.5749,7008.0
2021-02-11 15:05:00,113.33,113.39,113.31,113.39,4977.0,105.5842,105.6401,105.5656,105.6401,4977.0
2021-02-11 15:10:00,113.39,113.48,113.39,113.44,2955.0,105.6401,105.724,105.6401,105.6867,2955.0
2021-02-11 15:15:00,113.43,113.44,113.36,113.39,6084.0,105.6774,105.6867,105.6122,105.6401,6084.0
2021-02-11 15:20:00,113.37,113.46,113.36,113.37,11394.0,105.6215,105.7053,105.6122,105.6215,11394.0
2021-02-11 15:25:00,113.35,113.41,113.32,113.37,7957.0,105.6029,105.6588,105.5749,105.6215,7957.0
2021-02-11 15:30:00,113.37,113.42,113.32,113.37,10291.0,105.6215,105.6681,105.5749,105.6215,10291.0
2021-02-11 15:35:00,113.37,113.37,113.26,113.27,7923.0,105.6215,105.6215,105.519,105.5283,7923.0
2021-02-11 15:40:00,113.27,113.32,113.21,113.27,9123.0,105.5283,105.5749,105.4724,105.5283,9123.0
2021-02-11 15:45:00,113.25,113.46,113.24,113.39,19781.0,105.5097,105.7053,105.5004,105.6401,19781.0
2021-02-11 15:50:00,113.36,113.37,113.22,113.26,25444.0,105.6122,105.6215,105.4817,105.519,25444.0
2021-02-11 15:55:00,113.29,113.32,113.13,113.22,82107.0,105.547,105.5749,105.3979,105.4817,82107.0
2021-02-12 09:30:00,112.84,113.04,112.7,112.93,42278.0,105.1277,105.314,104.9973,105.2116,42278.0
2021-02-12 09:35:00,112.94,113.0,112.78,112.8,14456.0,105.2209,105.2768,105.0718,105.0905,14456.0
2021-02-12 09:40:00,112.78,112.84,112.71,112.74,6496.0,105.0718,105.1277,105.0066,105.0346,6496.0
2021-02-12 09:45:00,112.73,112.82,112.58,112.62,14383.0,105.0252,105.1091,104.8855,104.9228,14383.0
2021-02-12 09:50:00,112.62,112.75,112.58,112.64,11728.0,104.9228,105.0439,104.8855,104.9414,11728.0
2021-02-12 09:55:00,112.69,112.74,112.52,112.54,10991.0,104.988,105.0346,104.8296,104.8482,10991.0
2021-02-12 10:00:00,112.5,112.58,112.43,112.51,13694.0,104.811,104.8855,104.7457,104.8203,13694.0
2021-02-12 10:05:00,112.47,112.68,112.37,112.68,24522.0,104.783,104.9787,104.6898,104.9787,24522.0
2021-02-12 10:10:00,112.71,112.75,112.59,112.61,13004.0,105.0066,105.0439,104.8948,104.9134,13004.0
2021-02-12 10:15:00,112.6,112.61,112.5,112.51,17205.0,104.9041,104.9134,104.811,104.8203,17205.0
2021-02-12 10:20:00,112.56,112.64,112.5,112.51,10532.0,104.8669,104.9414,104.811,104.8203,10532.0
2021-02-12 10:25:00,112.52,112.54,112.39,112.39,8530.0,104.8296,104.8482,104.7085,104.7085,8530.0
2021-02-12 10:30:00,112.4,112.63,112.39,112.43,19416.0,104.7178,104.9321,104.7085,104.7457,19416.0
2021-02-12 10:35:00,112.47,112.73,112.47,112.73,43974.0,104.783,105.0252,104.783,105.0252,43974.0
2021-02-12 10:40:00,112.71,113.0,112.71,113.0,14443.0,105.0066,105.2768,105.0066,105.2768,14443.0
2021-02-12 10:45:00,112.97,113.03,112.92,112.97,6379.0,105.2488,105.3047,105.2023,105.2488,6379.0
2021-02-12 10:50:00,112.96,113.05,112.93,113.02,9061.0,105.2395,105.3234,105.2116,105.2954,9061.0
2021-02-12 10:55:00,113.06,113.13,113.04,113.07,4638.0,105.3327,105.3979,105.314,105.342,4638.0
2021-02-12 11:00:00,113.06,113.11,112.99,112.99,6758.0,105.3327,105.3793,105.2675,105.2675,6758.0
2021-02-12 11:05:00,112.97,112.98,112.9,112.95,2900.0,105.2488,105.2581,105.1836,105.2302,2900.0
2021-02-12 11:10:00,112.97,112.98,112.9,112.92,2894.0,105.2488,105.2581,105.1836,105.2023,2894.0
2021-02-12 11:15:00,112.95,112.98,112.89,112.89,5542.0,105.2302,105.2581,105.1743,105.1743,5542.0
2021-02-12 11:20:00,112.87,112.92,112.86,112.92,3961.0,105.1557,105.2023,105.1464,105.2023,3961.0
2021-02-12 11:25:00,112.89,113.01,112.85,112.96,10097.0,105.1743,105.2861,105.137,105.2395,10097.0
2021-02-12 11:30:00,112.97,113.05,112.97,113.05,3312.0,105.2488,105.3234,105.2488,105.3234,3312.0
2021-02-12 11:35:00,113.06,113.09,112.96,112.96,5544.0,105.3327,105.3606,105.2395,105.2395,5544.0
2021-02-12 11:40:00,112.99,113.03,112.98,113.02,3416.0,105.2675,105.3047,105.2581,105.2954,3416.0
2021-02-12 11:45:00,113.03,113.25,113.03,113.21,6030.0,105.3047,105.5097,105.3047,105.4724,6030.0
2021-02-12 11:50:00,113.21,113.24,113.09,113.13,3231.0,105.4724,105.5004,105.3606,105.3979,3231.0
2021-02-12 11:55:00,113.13,113.15,113.09,113.12,1750.0,105.3979,105.4165,105.3606,105.3886,1750.0
2021-02-12 12:00:00,113.12,113.15,113.1,113.15,3794.0,105.3886,105.4165,105.3699,105.4165,3794.0
2021-02-12 12:05:00,113.17,113.23,113.11,113.12,4086.0,105.4352,105.4911,105.3793,105.3886,4086.0
2021-02-12 12:10:00,113.13,113.19,113.05,113.16,3489.0,105.3979,105.4538,105.3234,105.4258,3489.0
2021-02-12 12:15:00,113.16,113.27,113.15,113.2,4664.0,105.4258,105.5283,105.4165,105.4631,4664.0
2021-02-12 12:20:00,113.19,113.19,113.04,113.05,1425.0,105.4538,105.4538,105.314,105.3234,1425.0
2021-02-12 12:25:00,113.05,113.09,113.0,113.09,3869.0,105.3234,105.3606,105.2768,105.3606,3869.0
2021-02-12 12:30:00,113.08,113.08,112.97,113.03,1931.0,105.3513,105.3513,105.2488,105.3047,1931.0
2021-02-12 12:35:00,112.99,113.0,112.89,112.91,4272.0,105.2675,105.2768,105.1743,105.1929,4272.0
2021-02-12 12:40:00,112.9,112.97,112.84,112.94,7086.0,105.1836,105.2488,105.1277,105.2209,7086.0
2021-02-12 12:45:00,112.91,112.95,112.9,112.92,1344.0,105.1929,105.2302,105.1836,105.2023,1344.0
2021-02-12 12:50:00,112.88,112.97,112.87,112.92,1510.0,105.165,105.2488,105.1557,105.2023,1510.0
2021-02-12 12:55:00,112.87,112.91,112.83,112.85,3956.0,105.1557,105.1929,105.1184,105.137,3956.0
2021-02-12 13:00:00,112.85,112.9,112.8,112.88,5652.0,105.137,105.1836,105.0905,105.165,5652.0
2021-02-12 13:05:00,112.93,112.93,112.86,112.89,5169.0,105.2116,105.2116,105.1464,105.1743,5169.0
2021-02-12 13:10:00,112.86,112.94,112.86,112.93,4596.0,105.1464,105.2209,105.1464,105.2116,4596.0
2021-02-12 13:15:00,112.9,112.92,112.76,112.76,6527.0,105.1836,105.2023,105.0532,105.0532,6527.0
2021-02-12 13:20:00,112.75,112.83,112.75,112.82,4268.0,105.0439,105.1184,105.0439,105.1091,4268.0
2021-02-12 13:25:00,112.87,112.88,112.75,112.79,2209.0,105.1557,105.165,105.0439,105.0811,2209.0
2021-02-12 13:30:00,112.77,112.8,112.73,112.76,4010.0,105.0625,105.0905,105.0252,105.0532,4010.0
2021-02-12 13:35:00,112.77,112.83,112.76,112.76,5052.0,105.0625,105.1184,105.0532,105.0532,5052.0
2021-02-12 13:40:00,112.74,112.77,112.66,112.69,6987.0,105.0346,105.0625,104.96,104.988,6987.0
2021-02-12 13:45:00,112.69,112.78,112.64,112.77,3747.0,104.988,105.0718,104.9414,105.0625,3747.0
2021-02-12 13:50:00,112.76,112.76,112.71,112.73,2992.0,105.0532,105.0532,105.0066,105.0252,2992.0
2021-02-12 13:55:00,112.74,112.77,112.61,112.71,6915.0,105.0346,105.0625,104.9134,105.0066,6915.0
2021-02-12 14:00:00,112.73,112.77,112.71,112.74,3511.0,105.0252,105.0625,105.0066,105.0346,3511.0
2021-02-12 14:05:00,112.73,112.83,112.72,112.79,4902.0,105.0252,105.1184,105.0159,105.0811,4902.0
2021-02-12 14:10:00,112.8,112.81,112.74,112.74,7191.0,105.0905,105.0998,105.0346,105.0346,7191.0
2021-02-12 14:15:00,112.76,112.79,112.73,112.79,5109.0,105.0532,105.0811,105.0252,105.0811,5109.0
2021-02-12 14:20:00,112.82,112.83,112.72,112.73,4676.0,105.1091,105.1184,105.0159,105.0252,4676.0
2021-02-12 14:25:00,112.75,112.85,112.72,112.81,5405.0,105.0439,105.137,105.0159,105.0998,5405.0
2021-02-12 14:30:00,112.83,112.83,112.77,112.8,3010.0,105.1184,105.1184,105.0625,105.0905,3010.0
2021-02-12 14:35:00,112.8,112.8,112.71,112.77,7023.0,105.0905,105.0905,105.0066,105.0625,7023.0
2021-02-12 14:40:00,112.77,112.78,112.71,112.77,3476.0,105.0625,105.0718,105.0066,105.0625,3476.0
2021-02-12 14:45:00,112.77,112.85,112.77,112.84,3769.0,105.0625,105.137,105.0625,105.1277,3769.0
2021-02-12 14:50:00,112.83,112.87,112.77,112.85,7470.0,105.1184,105.1557,105.0625,105.137,7470.0
2021-02-12 14:55:00,112.85,112.9,112.81,112.84,5998.0,105.137,105.1836,105.0998,105.1277,5998.0
2021-02-12 15:00:00,112.83,112.98,112.79,112.97,10334.0,105.1184,105.2581,105.0811,105.2488,10334.0
2021-02-12 15:05:00,113.0,113.09,112.97,113.08,8706.0,105.2768,105.3606,105.2488,105.3513,8706.0
2021-02-12 15:10:00,113.07,113.2,113.06,113.2,8485.0,105.342,105.4631,105.3327,105.4631,8485.0
2021-02-12 15:15:00,113.2,113.24,113.13,113.13,6885.0,105.4631,105.5004,105.3979,105.3979,6885.0
2021-02-12 15:20:00,113.12,113.24,113.1,113.11,7625.0,105.3886,105.5004,105.3699,105.3793,7625.0
2021-02-12 15:25:00,113.12,113.12,112.95,112.98,10569.0,105.3886,105.3886,105.2302,105.2581,10569.0
2021-02-12 15:30:00,112.98,113.04,112.96,113.04,9110.0,105.2581,105.314,105.2395,105.314,9110.0
2021-02-12 15:35:00,113.04,113.1,113.03,113.09,9097.0,105.314,105.3699,105.3047,105.3606,9097.0
2021-02-12 15:40:00,113.1,113.14,113.06,113.07,26164.0,105.3699,105.4072,105.3327,105.342,26164.0
2021-02-12 15:45:00,113.07,113.12,113.03,113.12,12303.0,105.342,105.3886,105.3047,105.3886,12303.0
2021-02-12 15:50:00,113.15,113.25,113.13,113.23,31889.0,105.4165,105.5097,105.3979,105.4911,31889.0
2021-02-12 15:55:00,113.25,113.34,113.16,113.26,54214.0,105.5097,105.5935,105.4258,105.519,54214.0
2021-02-16 09:30:00,112.23,112.97,112.12,112.97,110335.0,104.5594,105.2488,104.4569,105.2488,110335.0
2021-02-16 09:35:00,112.9,112.95,112.56,112.76,24378.0,105.1836,105.2302,104.8669,105.0532,24378.0
2021-02-16 09:40:00,112.69,112.8,112.43,112.76,14249.0,104.988,105.0905,104.7457,105.0532,14249.0
2021-02-16 09:45:00,112.73,112.82,112.59,112.79,16083.0,105.0252,105.1091,104.8948,105.0811,16083.0
2021-02-16 09:50:00,112.77,112.78,112.47,112.78,12895.0,105.0625,105.0718,104.783,105.0718,12895.0
2021-02-16 09:55:00,112.78,112.83,112.4,112.49,21489.0,105.0718,105.1184,104.7178,104.8016,21489.0
2021-02-16 10:00:00,112.47,112.5,112.3,112.42,14998.0,104.783,104.811,104.6246,104.7364,14998.0
2021-02-16 10:05:00,112.37,112.44,112.23,112.44,29936.0,104.6898,104.7551,104.5594,104.7551,29936.0
2021-02-16 10:10:00,112.44,112.44,112.27,112.33,16352.0,104.7551,104.7551,104.5967,104.6526,16352.0
2021-02-16 10:15:00,112.36,112.45,112.27,112.42,15700.0,104.6805,104.7644,104.5967,104.7364,15700.0
2021-02-16 10:20:00,112.42,112.48,112.34,112.4,11508.0,104.7364,104.7923,104.6619,104.7178,11508.0
2021-02-16 10:25:00,112.41,112.75,112.41,112.75,12034.0,104.7271,105.0439,104.7271,105.0439,12034.0
2021-02-16 10:30:00,112.79,112.91,112.71,112.78,11499.0,105.0811,105.1929,105.0066,105.0718,11499.0
2021-02-16 10:35:00,112.77,112.92,112.68,112.92,13852.0,105.0625,105.2023,104.9787,105.2023,13852.0
2021-02-16 10:40:00,112.88,112.88,112.6,112.71,14882.0,105.165,105.165,104.9041,105.0066,14882.0
2021-02-16 10:45:00,112.67,112.74,112.43,112.52,22956.0,104.9693,105.0346,104.7457,104.8296,22956.0
2021-02-16 10:50:00,112.53,112.63,112.5,112.58,18860.0,104.8389,104.9321,104.811,104.8855,18860.0
2021-02-16 10:55:00,112.62,112.94,112.53,112.79,10978.0,104.9228,105.2209,104.8389,105.0811,10978.0
2021-02-16 11:00:00,112.77,112.85,112.66,112.66,6865.0,105.0625,105.137,104.96,104.96,6865.0
2021-02-16 11:05:00,112.66,112.66,112.48,112.51,31946.0,104.96,104.96,104.7923,104.8203,31946.0
2021-02-16 11:10:00,112.53,112.73,112.52,112.63,16179.0,104.8389,105.0252,104.8296,104.9321,16179.0
2021-02-16 11:15:00,112.62,112.93,112.59,112.93,12679.0,104.9228,105.2116,104.8948,105.2116,12679.0
2021-02-16 11:20:00,112.93,112.94,112.74,112.79,8620.0,105.2116,105.2209,105.0346,105.0811,8620.0
2021-02-16 11:25:00,112.83,113.06,112.82,112.98,10868.0,105.1184,105.3327,105.1091,105.2581,10868.0
2021-02-16 11:30:00,112.97,112.99,112.85,112.93,11007.0,105.2488,105.2675,105.137,105.2116,11007.0
2021-02-16 11:35:00,112.93,113.2,112.87,113.18,23657.0,105.2116,105.4631,105.1557,105.4445,23657.0
2021-02-16 11:40:00,113.16,113.17,113.0,113.03,7694.0,105.4258,105.4352,105.2768,105.3047,7694.0
2021-02-16 11:45:00,113.04,113.08,112.9,112.9,8108.0,105.314,105.3513,105.1836,105.1836,8108.0
2021-02-16 11:50:00,112.91,113.21,112.91,113.19,9863.0,105.1929,105.4724,105.1929,105.4538,9863.0
2021-02-16 11:55:00,113.18,113.32,113.17,113.22,16736.0,105.4445,105.5749,105.4352,105.4817,16736.0
2021-02-16 12:00:00,113.23,113.32,113.17,113.32,19602.0,105.4911,105.5749,105.4352,105.5749,19602.0
2021-02-16 12:05:00,113.3,113.49,113.16,113.28,29682.0,105.5563,105.7333,105.4258,105.5376,29682.0
2021-02-16 12:10:00,113.29,113.51,113.25,113.49,14006.0,105.547,105.7519,105.5097,105.7333,14006.0
2021-02-16 12:15:00,113.51,113.55,113.43,113.55,11118.0,105.7519,105.7892,105.6774,105.7892,11118.0
2021-02-16 12:20:00,113.55,113.56,113.46,113.52,18308.0,105.7892,105.7985,105.7053,105.7612,18308.0
2021-02-16 12:25:00,113.52,113.68,113.51,113.65,20198.0,105.7612,105.9103,105.7519,105.8824,20198.0
2021-02-16 12:30:00,113.64,113.79,113.62,113.75,36815.0,105.873,106.0128,105.8544,105.9755,36815.0
2021-02-16 12:35:00,113.75,113.75,113.59,113.65,69796.0,105.9755,105.9755,105.8265,105.8824,69796.0
2021-02-16 12:40:00,113.63,113.64,113.49,113.58,12851.0,105.8637,105.873,105.7333,105.8171,12851.0
2021-02-16 12:45:00,113.59,113.61,113.47,113.48,4194.0,105.8265,105.8451,105.7147,105.724,4194.0
2021-02-16 12:50:00,113.47,113.53,113.42,113.46,9209.0,105.7147,105.7706,105.6681,105.7053,9209.0
2021-02-16 12:55:00,113.45,113.48,113.27,113.31,6630.0,105.696,105.724,105.5283,105.5656,6630.0
2021-02-16 13:00:00,113.29,113.31,113.19,113.22,5804.0,105.547,105.5656,105.4538,105.4817,5804.0
2021-02-16 13:05:00,113.21,113.25,113.14,113.14,5546.0,105.4724,105.5097,105.4072,105.4072,5546.0
2021-02-16 13:10:00,113.15,113.22,113.15,113.21,8194.0,105.4165,105.4817,105.4165,105.4724,8194.0
2021-02-16 13:15:00,113.22,113.31,113.14,113.17,7430.0,105.4817,105.5656,105.4072,105.4352,7430.0
2021-02-16 13:20:00,113.17,113.21,113.12,113.21,3943.0,105.4352,105.4724,105.3886,105.4724,3943.0
2021-02-16 13:25:00,113.23,113.38,113.23,113.34,13962.0,105.4911,105.6308,105.4911,105.5935,13962.0
2021-02-16 13:30:00,113.35,113.47,113.35,113.41,5533.0,105.6029,105.7147,105.6029,105.6588,5533.0
2021-02-16 13:35:00,113.38,113.44,113.36,113.44,6081.0,105.6308,105.6867,105.6122,105.6867,6081.0
2021-02-16 13:40:00,113.44,113.48,113.4,113.48,5760.0,105.6867,105.724,105.6494,105.724,5760.0
2021-02-16 13:45:00,113.49,113.53,113.45,113.53,5090.0,105.7333,105.7706,105.696,105.7706,5090.0
2021-02-16 13:50:00,113.5,113.53,113.46,113.49,4998.0,105.7426,105.7706,105.7053,105.7333,4998.0
2021-02-16 13:55:00,113.46,113.47,113.34,113.37,5419.0,105.7053,105.7147,105.5935,105.6215,5419.0
2021-02-16 14:00:00,113.38,113.42,113.3,113.33,6044.0,105.6308,105.6681,105.5563,105.5842,6044.0
2021-02-16 14:05:00,113.34,113.34,113.26,113.26,3969.0,105.5935,105.5935,105.519,105.519,3969.0
2021-02-16 14:10:00,113.25,113.27,113.18,113.19,4921.0,105.5097,105.5283,105.4445,105.4538,4921.0
2021-02-16 14:15:00,113.19,113.19,113.07,113.08,6490.0,105.4538,105.4538,105.342,105.3513,6490.0
2021-02-16 14:20:00,113.08,113.17,113.05,113.15,8525.0,105.3513,105.4352,105.3234,105.4165,8525.0
2021-02-16 14:25:00,113.16,113.17,113.11,113.17,10280.0,105.4258,105.4352,105.3793,105.4352,10280.0
2021-02-16 14:30:00,113.15,113.16,113.03,113.06,9973.0,105.4165,105.4258,105.3047,105.3327,9973.0
2021-02-16 14:35:00,113.04,113.04,112.77,112.78,5616.0,105.314,105.314,105.0625,105.0718,5616.0
2021-02-16 14:40:00,112.78,112.84,112.75,112.77,9972.0,105.0718,105.1277,105.0439,105.0625,9972.0
2021-02-16 14:45:00,112.79,112.84,112.78,112.81,7168.0,105.0811,105.1277,105.0718,105.0998,7168.0
2021-02-16 14:50:00,112.81,112.89,112.76,112.78,12082.0,105.0998,105.1743,105.0532,105.0718,12082.0
2021-02-16 14:55:00,112.78,112.81,112.76,112.76,9747.0,105.0718,105.0998,105.0532,105.0532,9747.0
2021-02-16 15:00:00,112.75,112.75,112.63,112.73,31637.0,105.0439,105.0439,104.9321,105.0252,31637.0
2021-02-16 15:05:00,112.74,112.8,112.74,112.76,6500.0,105.0346,105.0905,105.0346,105.0532,6500.0
2021-02-16 15:10:00,112.75,112.78,112.69,112.69,9259.0,105.0439,105.0718,104.988,104.988,9259.0
2021-02-16 15:15:00,112.68,112.81,112.65,112.73,12010.0,104.9787,105.0998,104.9507,105.0252,12010.0
2021-02-16 15:20:00,112.74,112.82,112.73,112.8,9448.0,105.0346,105.1091,105.0252,105.0905,9448.0
2021-02-16 15:25:00,112.8,112.82,112.75,112.79,9850.0,105.0905,105.1091,105.0439,105.0811,9850.0
2021-02-16 15:30:00,112.79,112.8,112.75,112.77,9902.0,105.0811,105.0905,105.0439,105.0625,9902.0
2021-02-16 15:35:00,112.76,112.79,112.68,112.7,23899.0,105.0532,105.0811,104.9787,104.9973,23899.0
2021-02-16 15:40:00,112.69,112.8,112.68,112.77,15982.0,104.988,105.0905,104.9787,105.0625,15982.0
2021-02-16 15:45:00,112.78,112.78,112.64,112.73,19666.0,105.0718,105.0718,104.9414,105.0252,19666.0
2021-02-16 15:50:00,112.74,112.75,112.46,112.53,58328.0,105.0346,105.0439,104.7737,104.8389,58328.0
2021-02-16 15:55:00,112.55,112.65,112.4,112.59,94056.0,104.8575,104.9507,104.7178,104.8948,94056.0
2021-02-17 09:30:00,112.16,112.69,112.16,112.59,71120.0,104.4942,104.988,104.4942,104.8948,71120.0
2021-02-17 09:35:00,112.53,112.71,112.34,112.46,27677.0,104.8389,105.0066,104.6619,104.7737,27677.0
2021-02-17 09:40:00,112.4,112.82,112.4,112.77,15177.0,104.7178,105.1091,104.7178,105.0625,15177.0
2021-02-17 09:45:00,112.7,112.72,112.51,112.51,8464.0,104.9973,105.0159,104.8203,104.8203,8464.0
2021-02-17 09:50:00,112.49,112.57,112.38,112.42,14685.0,104.8016,104.8762,104.6992,104.7364,14685.0
2021-02-17 09:55:00,112.42,112.48,112.39,112.45,45691.0,104.7364,104.7923,104.7085,104.7644,45691.0
2021-02-17 10:00:00,112.4,112.48,112.19,112.2,66370.0,104.7178,104.7923,104.5221,104.5315,66370.0
2021-02-17 10:05:00,112.22,112.4,112.12,112.2,31278.0,104.5501,104.7178,104.4569,104.5315,31278.0
2021-02-17 10:10:00,112.22,112.23,112.03,112.13,30009.0,104.5501,104.5594,104.3731,104.4662,30009.0
2021-02-17 10:15:00,112.09,112.12,111.93,112.11,27959.0,104.429,104.4569,104.2799,104.4476,27959.0
2021-02-17 10:20:00,112.14,112.18,112.09,112.1,6200.0,104.4756,104.5128,104.429,104.4383,6200.0
2021-02-17 10:25:00,112.09,112.16,112.04,112.15,21183.0,104.429,104.4942,104.3824,104.4849,21183.0
2021-02-17 10:30:00,112.15,112.19,111.97,112.08,15003.0,104.4849,104.5221,104.3172,104.4197,15003.0
2021-02-17 10:35:00,112.09,112.27,112.08,112.16,12921.0,104.429,104.5967,104.4197,104.4942,12921.0
2021-02-17 10:40:00,112.17,112.47,111.93,112.24,63028.0,104.5035,104.783,104.2799,104.5687,63028.0
2021-02-17 10:45:00,112.24,112.36,112.15,112.35,9387.0,104.5687,104.6805,104.4849,104.6712,9387.0
2021-02-17 10:50:00,112.38,112.52,112.29,112.36,21466.0,104.6992,104.8296,104.6153,104.6805,21466.0
2021-02-17 10:55:00,112.47,112.6,112.28,112.28,16770.0,104.783,104.9041,104.606,104.606,16770.0
2021-02-17 11:00:00,112.31,112.34,112.19,112.22,14423.0,104.6339,104.6619,104.5221,104.5501,14423.0
2021-02-17 11:05:00,112.22,112.36,112.21,112.36,6558.0,104.5501,104.6805,104.5408,104.6805,6558.0
2021-02-17 11:10:00,112.33,112.4,112.23,112.4,5159.0,104.6526,104.7178,104.5594,104.7178,5159.0
2021-02-17 11:15:00,112.37,112.54,112.29,112.4,12835.0,104.6898,104.8482,104.6153,104.7178,12835.0
2021-02-17 11:20:00,112.39,112.55,112.39,112.4,11614.0,104.7085,104.8575,104.7085,104.7178,11614.0
2021-02-17 11:25:00,112.43,112.56,112.4,112.48,11719.0,104.7457,104.8669,104.7178,104.7923,11719.0
2021-02-17 11:30:00,112.44,112.48,112.27,112.45,9308.0,104.7551,104.7923,104.5967,104.7644,9308.0
2021-02-17 11:35:00,112.46,112.58,112.42,112.42,8437.0,104.7737,104.8855,104.7364,104.7364,8437.0
2021-02-17 11:40:00,112.45,112.58,112.38,112.52,15349.0,104.7644,104.8855,104.6992,104.8296,15349.0
2021-02-17 11:45:00,112.51,112.51,112.4,112.4,6711.0,104.8203,104.8203,104.7178,104.7178,6711.0
2021-02-17 11:50:00,112.4,112.66,112.4,112.59,9198.0,104.7178,104.96,104.7178,104.8948,9198.0
2021-02-17 11:55:00,112.59,112.74,112.59,112.62,16251.0,104.8948,105.0346,104.8948,104.9228,16251.0
2021-02-17 12:00:00,112.62,112.67,112.45,112.56,11342.0,104.9228,104.9693,104.7644,104.8669,11342.0
2021-02-17 12:05:00,112.58,112.59,112.31,112.31,13427.0,104.8855,104.8948,104.6339,104.6339,13427.0
2021-02-17 12:10:00,112.35,112.46,112.35,112.4,12260.0,104.6712,104.7737,104.6712,104.7178,12260.0
2021-02-17 12:15:00,112.41,112.55,112.37,112.44,8358.0,104.7271,104.8575,104.6898,104.7551,8358.0
2021-02-17 12:20:00,112.42,112.45,112.35,112.45,6706.0,104.7364,104.7644,104.6712,104.7644,6706.0
2021-02-17 12:25:00,112.46,112.47,112.39,112.39,5617.0,104.7737,104.783,104.7085,104.7085,5617.0
2021-02-17 12:30:00,112.42,112.49,112.28,112.39,12401.0,104.7364,104.8016,104.606,104.7085,12401.0
2021-02-17 12:35:00,112.39,112.39,112.28,112.28,6722.0,104.7085,104.7085,104.606,104.606,6722.0
2021-02-17 12:40:00,112.31,112.36,112.21,112.34,6724.0,104.6339,104.6805,104.5408,104.6619,6724.0
2021-02-17 12:45:00,112.33,112.49,112.32,112.43,14796.0,104.6526,104.8016,104.6433,104.7457,14796.0
2021-02-17 12:50:00,112.41,112.43,112.34,112.36,14348.0,104.7271,104.7457,104.6619,104.6805,14348.0
2021-02-17 12:55:00,112.36,112.36,112.24,112.24,5892.0,104.6805,104.6805,104.5687,104.5687,5892.0
2021-02-17 13:00:00,112.26,112.3,112.18,112.25,10640.0,104.5874,104.6246,104.5128,104.578,10640.0
2021-02-17 13:05:00,112.28,112.35,112.28,112.34,5649.0,104.606,104.6712,104.606,104.6619,5649.0
2021-02-17 13:10:00,112.35,112.35,112.23,112.23,6952.0,104.6712,104.6712,104.5594,104.5594,6952.0
2021-02-17 13:15:00,112.23,112.28,112.23,112.28,6867.0,104.5594,104.606,104.5594,104.606,6867.0
2021-02-17 13:20:00,112.27,112.41,112.26,112.31,7021.0,104.5967,104.7271,104.5874,104.6339,7021.0
2021-02-17 13:25:00,112.31,112.34,112.25,112.31,6411.0,104.6339,104.6619,104.578,104.6339,6411.0
2021-02-17 13:30:00,112.32,112.33,112.26,112.33,8955.0,104.6433,104.6526,104.5874,104.6526,8955.0
2021-02-17 13:35:00,112.36,112.43,112.35,112.42,9010.0,104.6805,104.7457,104.6712,104.7364,9010.0
2021-02-17 13:40:00,112.42,112.52,112.4,112.43,10076.0,104.7364,104.8296,104.7178,104.7457,10076.0
2021-02-17 13:45:00,112.44,112.44,112.28,112.28,8996.0,104.7551,104.7551,104.606,104.606,8996.0
2021-02-17 13:50:00,112.28,112.49,112.24,112.42,19704.0,104.606,104.8016,104.5687,104.7364,19704.0
2021-02-17 13:55:00,112.43,112.45,112.24,112.28,20044.0,104.7457,104.7644,104.5687,104.606,20044.0
2021-02-17 14:00:00,112.28,112.42,112.26,112.26,17570.0,104.606,104.7364,104.5874,104.5874,17570.0
2021-02-17 14:05:00,112.26,112.37,112.13,112.32,40519.0,104.5874,104.6898,104.4662,104.6433,40519.0
2021-02-17 14:10:00,112.32,112.34,112.23,112.33,39292.0,104.6433,104.6619,104.5594,104.6526,39292.0
2021-02-17 14:15:00,112.36,112.52,112.25,112.42,68299.0,104.6805,104.8296,104.578,104.7364,68299.0
2021-02-17 14:20:00,112.45,112.46,112.32,112.37,9964.0,104.7644,104.7737,104.6433,104.6898,9964.0
2021-02-17 14:25:00,112.38,112.45,112.34,112.43,7754.0,104.6992,104.7644,104.6619,104.7457,7754.0
2021-02-17 14:30:00,112.42,112.42,112.34,112.39,8322.0,104.7364,104.7364,104.6619,104.7085,8322.0
2021-02-17 14:35:00,112.4,112.4,112.3,112.36,5349.0,104.7178,104.7178,104.6246,104.6805,5349.0
2021-02-17 14:40:00,112.36,112.42,112.32,112.4,4794.0,104.6805,104.7364,104.6433,104.7178,4794.0
2021-02-17 14:45:00,112.43,112.43,112.38,112.38,6700.0,104.7457,104.7457,104.6992,104.6992,6700.0
2021-02-17 14:50:00,112.39,112.39,112.28,112.34,12201.0,104.7085,104.7085,104.606,104.6619,12201.0
2021-02-17 14:55:00,112.35,112.4,112.34,112.34,9817.0,104.6712,104.7178,104.6619,104.6619,9817.0
2021-02-17 15:00:00,112.35,112.51,112.31,112.33,30442.0,104.6712,104.8203,104.6339,104.6526,30442.0
2021-02-17 15:05:00,112.35,112.53,112.31,112.48,43198.0,104.6712,104.8389,104.6339,104.7923,43198.0
2021-02-17 15:10:00,112.47,112.49,112.42,112.43,7862.0,104.783,104.8016,104.7364,104.7457,7862.0
2021-02-17 15:15:00,112.43,112.53,112.43,112.45,9500.0,104.7457,104.8389,104.7457,104.7644,9500.0
2021-02-17 15:20:00,112.48,112.54,112.48,112.48,17385.0,104.7923,104.8482,104.7923,104.7923,17385.0
2021-02-17 15:25:00,112.49,112.52,112.43,112.46,8853.0,104.8016,104.8296,104.7457,104.7737,8853.0
2021-02-17 15:30:00,112.47,112.52,112.44,112.48,12222.0,104.783,104.8296,104.7551,104.7923,12222.0
2021-02-17 15:35:00,112.48,112.53,112.43,112.49,15105.0,104.7923,104.8389,104.7457,104.8016,15105.0
2021-02-17 15:40:00,112.48,112.5,112.4,112.41,21608.0,104.7923,104.811,104.7178,104.7271,21608.0
2021-02-17 15:45:00,112.4,112.47,112.31,112.37,31187.0,104.7178,104.783,104.6339,104.6898,31187.0
2021-02-17 15:50:00,112.38,112.41,112.25,112.25,46763.0,104.6992,104.7271,104.578,104.578,46763.0
2021-02-17 15:55:00,112.25,112.4,112.21,112.27,117625.0,104.578,104.7178,104.5408,104.5967,117625.0
2021-02-18 09:30:00,111.12,112.58,111.09,112.44,91634.0,103.5253,104.8855,103.4973,104.7551,91634.0
2021-02-18 09:35:00,112.33,112.52,111.68,111.82,22849.0,104.6526,104.8296,104.047,104.1774,22849.0
2021-02-18 09:40:00,111.83,112.21,111.77,112.11,18821.0,104.1867,104.5408,104.1308,104.4476,18821.0
2021-02-18 09:45:00,112.18,112.27,112.02,112.02,54908.0,104.5128,104.5967,104.3638,104.3638,54908.0
2021-02-18 09:50:00,112.01,112.29,111.74,112.09,26781.0,104.3544,104.6153,104.1029,104.429,26781.0
2021-02-18 09:55:00,112.11,112.66,112.11,112.56,31594.0,104.4476,104.96,104.4476,104.8669,31594.0
2021-02-18 10:00:00,112.47,112.61,112.32,112.39,39024.0,104.783,104.9134,104.6433,104.7085,39024.0
2021-02-18 10:05:00,112.3,112.3,111.83,111.86,28921.0,104.6246,104.6246,104.1867,104.2147,28921.0
2021-02-18 10:10:00,111.87,112.23,111.87,112.2,79796.0,104.224,104.5594,104.224,104.5315,79796.0
2021-02-18 10:15:00,112.17,112.2,112.01,112.08,11680.0,104.5035,104.5315,104.3544,104.4197,11680.0
2021-02-18 10:20:00,112.08,112.09,111.53,111.58,100452.0,104.4197,104.429,103.9073,103.9538,100452.0
2021-02-18 10:25:00,111.61,111.79,111.26,111.64,65181.0,103.9818,104.1495,103.6557,104.0097,65181.0
2021-02-18 10:30:00,111.61,111.78,111.46,111.62,48962.0,103.9818,104.1402,103.842,103.9911,48962.0
2021-02-18 10:35:00,111.59,111.78,111.45,111.72,57219.0,103.9632,104.1402,103.8327,104.0843,57219.0
2021-02-18 10:40:00,111.75,111.76,111.48,111.64,41411.0,104.1122,104.1215,103.8607,104.0097,41411.0
2021-02-18 10:45:00,111.68,111.68,111.43,111.56,39186.0,104.047,104.047,103.8141,103.9352,39186.0
2021-02-18 10:50:00,111.52,112.08,111.46,112.04,100532.0,103.8979,104.4197,103.842,104.3824,100532.0
2021-02-18 10:55:00,112.01,112.04,111.7,111.8,30685.0,104.3544,104.3824,104.0656,104.1588,30685.0
2021-02-18 11:00:00,111.77,112.05,111.69,112.0,54331.0,104.1308,104.3917,104.0563,104.3451,54331.0
2021-02-18 11:05:00,112.0,112.0,111.82,111.88,19497.0,104.3451,104.3451,104.1774,104.2333,19497.0
2021-02-18 11:10:00,111.85,112.05,111.79,112.02,31467.0,104.2054,104.3917,104.1495,104.3638,31467.0
2021-02-18 11:15:00,112.01,112.05,111.79,111.93,20717.0,104.3544,104.3917,104.1495,104.2799,20717.0
2021-02-18 11:20:00,111.99,112.47,111.83,112.33,73140.0,104.3358,104.783,104.1867,104.6526,73140.0
2021-02-18 11:25:00,112.33,112.35,112.01,112.02,12694.0,104.6526,104.6712,104.3544,104.3638,12694.0
2021-02-18 11:30:00,112.01,112.09,111.8,111.96,23699.0,104.3544,104.429,104.1588,104.3079,23699.0
2021-02-18 11:35:00,111.95,112.05,111.87,112.05,21231.0,104.2985,104.3917,104.224,104.3917,21231.0
2021-02-18 11:40:00,112.03,112.18,111.94,111.99,26477.0,104.3731,104.5128,104.2892,104.3358,26477.0
2021-02-18 11:45:00,111.97,112.12,111.96,111.98,15957.0,104.3172,104.4569,104.3079,104.3265,15957.0
2021-02-18 11:50:00,112.0,112.1,111.99,112.02,18033.0,104.3451,104.4383,104.3358,104.3638,18033.0
2021-02-18 11:55:00,112.05,112.09,111.88,112.06,30501.0,104.3917,104.429,104.2333,104.401,30501.0
2021-02-18 12:00:00,112.07,112.11,111.96,112.04,22548.0,104.4103,104.4476,104.3079,104.3824,22548.0
2021-02-18 12:05:00,112.04,112.1,112.0,112.01,13388.0,104.3824,104.4383,104.3451,104.3544,13388.0
2021-02-18 12:10:00,112.0,112.15,111.9,112.13,55787.0,104.3451,104.4849,104.252,104.4662,55787.0
2021-02-18 12:15:00,112.09,112.11,111.93,112.04,13736.0,104.429,104.4476,104.2799,104.3824,13736.0
2021-02-18 12:20:00,112.03,112.04,111.84,111.92,16025.0,104.3731,104.3824,104.1961,104.2706,16025.0
2021-02-18 12:25:00,111.92,112.1,111.88,111.99,22058.0,104.2706,104.4383,104.2333,104.3358,22058.0
2021-02-18 12:30:00,112.03,112.03,111.81,111.84,9458.0,104.3731,104.3731,104.1681,104.1961,9458.0
2021-02-18 12:35:00,111.86,112.02,111.75,111.94,20746.0,104.2147,104.3638,104.1122,104.2892,20746.0
2021-02-18 12:40:00,111.94,112.05,111.89,111.95,9351.0,104.2892,104.3917,104.2426,104.2985,9351.0
2021-02-18 12:45:00,111.94,112.06,111.92,112.01,14490.0,104.2892,104.401,104.2706,104.3544,14490.0
2021-02-18 12:50:00,112.0,112.16,111.98,112.0,24366.0,104.3451,104.4942,104.3265,104.3451,24366.0
2021-02-18 12:55:00,112.02,112.22,112.02,112.15,37206.0,104.3638,104.5501,104.3638,104.4849,37206.0
2021-02-18 13:00:00,112.16,112.27,112.08,112.27,18372.0,104.4942,104.5967,104.4197,104.5967,18372.0
2021-02-18 13:05:00,112.3,112.55,112.24,112.55,32327.0,104.6246,104.8575,104.5687,104.8575,32327.0
2021-02-18 13:10:00,112.56,112.75,112.53,112.67,27102.0,104.8669,105.0439,104.8389,104.9693,27102.0
2021-02-18 13:15:00,112.68,113.0,112.67,112.91,38976.0,104.9787,105.2768,104.9693,105.1929,38976.0
2021-02-18 13:20:00,112.89,112.95,112.67,112.85,38542.0,105.1743,105.2302,104.9693,105.137,38542.0
2021-02-18 13:25:00,112.87,113.45,112.83,113.36,47282.0,105.1557,105.696,105.1184,105.6122,47282.0
2021-02-18 13:30:00,113.33,113.35,113.17,113.34,29026.0,105.5842,105.6029,105.4352,105.5935,29026.0
2021-02-18 13:35:00,113.33,113.5,113.28,113.36,34217.0,105.5842,105.7426,105.5376,105.6122,34217.0
2021-02-18 13:40:00,113.38,113.4,113.21,113.28,20352.0,105.6308,105.6494,105.4724,105.5376,20352.0
2021-02-18 13:45:00,113.28,113.28,112.99,113.15,22746.0,105.5376,105.5376,105.2675,105.4165,22746.0
2021-02-18 13:50:00,113.15,113.26,113.11,113.19,16112.0,105.4165,105.519,105.3793,105.4538,16112.0
2021-02-18 13:55:00,113.2,113.21,112.97,113.04,17674.0,105.4631,105.4724,105.2488,105.314,17674.0
2021-02-18 14:00:00,113.02,113.13,112.96,113.09,13073.0,105.2954,105.3979,105.2395,105.3606,13073.0
2021-02-18 14:05:00,113.07,113.14,112.82,112.82,18140.0,105.342,105.4072,105.1091,105.1091,18140.0
2021-02-18 14:10:00,112.84,112.95,112.81,112.81,26576.0,105.1277,105.2302,105.0998,105.0998,26576.0
2021-02-18 14:15:00,112.8,112.84,112.71,112.78,16806.0,105.0905,105.1277,105.0066,105.0718,16806.0
2021-02-18 14:20:00,112.77,112.78,112.65,112.65,7770.0,105.0625,105.0718,104.9507,104.9507,7770.0
2021-02-18 14:25:00,112.65,112.71,112.61,112.62,16005.0,104.9507,105.0066,104.9134,104.9228,16005.0
2021-02-18 14:30:00,112.63,112.74,112.58,112.71,16468.0,104.9321,105.0346,104.8855,105.0066,16468.0
2021-02-18 14:35:00,112.71,112.81,112.66,112.72,12513.0,105.0066,105.0998,104.96,105.0159,12513.0
2021-02-18 14:40:00,112.72,112.82,112.67,112.73,11794.0,105.0159,105.1091,104.9693,105.0252,11794.0
2021-02-18 14:45:00,112.7,112.75,112.66,112.69,8846.0,104.9973,105.0439,104.96,104.988,8846.0
2021-02-18 14:50:00,112.69,112.72,112.6,112.6,10802.0,104.988,105.0159,104.9041,104.9041,10802.0
2021-02-18 14:55:00,112.62,112.72,112.52,112.58,16368.0,104.9228,105.0159,104.8296,104.8855,16368.0
2021-02-18 15:00:00,112.56,112.59,112.45,112.55,11749.0,104.8669,104.8948,104.7644,104.8575,11749.0
2021-02-18 15:05:00,112.55,112.6,112.49,112.57,13336.0,104.8575,104.9041,104.8016,104.8762,13336.0
2021-02-18 15:10:00,112.58,112.87,112.55,112.84,19897.0,104.8855,105.1557,104.8575,105.1277,19897.0
2021-02-18 15:15:00,112.84,112.94,112.72,112.88,17270.0,105.1277,105.2209,105.0159,105.165,17270.0
2021-02-18 15:20:00,112.9,113.17,112.88,113.14,30186.0,105.1836,105.4352,105.165,105.4072,30186.0
2021-02-18 15:25:00,113.14,113.32,113.14,113.18,31940.0,105.4072,105.5749,105.4072,105.4445,31940.0
2021-02-18 15:30:00,113.19,113.33,113.17,113.33,35170.0,105.4538,105.5842,105.4352,105.5842,35170.0
2021-02-18 15:35:00,113.34,113.43,113.31,113.34,43768.0,105.5935,105.6774,105.5656,105.5935,43768.0
2021-02-18 15:40:00,113.33,113.42,113.27,113.39,37305.0,105.5842,105.6681,105.5283,105.6401,37305.0
2021-02-18 15:45:00,113.4,113.55,113.25,113.32,52750.0,105.6494,105.7892,105.5097,105.5749,52750.0
2021-02-18 15:50:00,113.33,113.54,113.33,113.52,68765.0,105.5842,105.7799,105.5842,105.7612,68765.0
2021-02-18 15:55:00,113.52,113.64,113.42,113.54,137064.0,105.7612,105.873,105.6681,105.7799,137064.0
2021-02-19 09:30:00,113.55,113.55,111.91,111.93,108835.0,105.7892,105.7892,104.2613,104.2799,108835.0
2021-02-19 09:35:00,112.01,112.17,111.32,111.35,86279.0,104.3544,104.5035,103.7116,103.7396,86279.0
2021-02-19 09:40:00,111.49,111.66,111.19,111.33,64296.0,103.87,104.0284,103.5905,103.7209,64296.0
2021-02-19 09:45:00,111.21,111.32,110.86,111.11,49223.0,103.6091,103.7116,103.283,103.516,49223.0
2021-02-19 09:50:00,111.07,111.47,111.05,111.25,24973.0,103.4787,103.8514,103.4601,103.6464,24973.0
2021-02-19 09:55:00,111.24,111.43,111.13,111.43,33442.0,103.6371,103.8141,103.5346,103.8141,33442.0
2021-02-19 10:00:00,111.5,111.59,111.25,111.28,25996.0,103.8793,103.9632,103.6464,103.6743,25996.0
2021-02-19 10:05:00,111.3,111.46,111.17,111.17,29624.0,103.693,103.842,103.5719,103.5719,29624.0
2021-02-19 10:10:00,111.2,111.24,111.1,111.21,23723.0,103.5998,103.6371,103.5066,103.6091,23723.0
2021-02-19 10:15:00,111.18,111.18,111.03,111.15,25932.0,103.5812,103.5812,103.4414,103.5532,25932.0
2021-02-19 10:20:00,111.13,111.13,110.95,111.11,25729.0,103.5346,103.5346,103.3669,103.516,25729.0
2021-02-19 10:25:00,111.08,111.24,111.05,111.16,9025.0,103.488,103.6371,103.4601,103.5625,9025.0
2021-02-19 10:30:00,111.13,111.22,111.04,111.17,19626.0,103.5346,103.6184,103.4507,103.5719,19626.0
2021-02-19 10:35:00,111.18,111.18,111.03,111.12,14480.0,103.5812,103.5812,103.4414,103.5253,14480.0
2021-02-19 10:40:00,111.12,111.18,110.98,111.07,20082.0,103.5253,103.5812,103.3948,103.4787,20082.0
2021-02-19 10:45:00,111.09,111.09,110.98,111.03,23541.0,103.4973,103.4973,103.3948,103.4414,23541.0
2021-02-19 10:50:00,111.06,111.13,111.03,111.07,19324.0,103.4694,103.5346,103.4414,103.4787,19324.0
2021-02-19 10:55:00,111.06,111.08,110.93,111.03,21675.0,103.4694,103.488,103.3483,103.4414,21675.0
2021-02-19 11:00:00,111.03,111.47,111.02,111.47,60020.0,103.4414,103.8514,103.4321,103.8514,60020.0
2021-02-19 11:05:00,111.48,111.56,111.36,111.41,23566.0,103.8607,103.9352,103.7489,103.7955,23566.0
2021-02-19 11:10:00,111.43,111.48,111.34,111.4,9238.0,103.8141,103.8607,103.7302,103.7861,9238.0
2021-02-19 11:15:00,111.41,111.42,111.29,111.34,11983.0,103.7955,103.8048,103.6837,103.7302,11983.0
2021-02-19 11:20:00,111.34,111.49,111.29,111.32,7320.0,103.7302,103.87,103.6837,103.7116,7320.0
2021-02-19 11:25:00,111.33,111.34,111.22,111.29,22133.0,103.7209,103.7302,103.6184,103.6837,22133.0
2021-02-19 11:30:00,111.34,111.76,111.34,111.53,207656.0,103.7302,104.1215,103.7302,103.9073,207656.0
2021-02-19 11:35:00,111.55,111.65,111.43,111.49,21509.0,103.9259,104.0191,103.8141,103.87,21509.0
2021-02-19 11:40:00,111.51,111.51,111.38,111.4,9679.0,103.8886,103.8886,103.7675,103.7861,9679.0
2021-02-19 11:45:00,111.4,111.54,111.39,111.52,11714.0,103.7861,103.9166,103.7768,103.8979,11714.0
2021-02-19 11:50:00,111.52,111.62,111.45,111.48,32628.0,103.8979,103.9911,103.8327,103.8607,32628.0
2021-02-19 11:55:00,111.5,111.64,111.48,111.61,28167.0,103.8793,104.0097,103.8607,103.9818,28167.0
2021-02-19 12:00:00,111.63,111.72,111.56,111.56,22375.0,104.0004,104.0843,103.9352,103.9352,22375.0
2021-02-19 12:05:00,111.55,111.56,111.47,111.49,14769.0,103.9259,103.9352,103.8514,103.87,14769.0
2021-02-19 12:10:00,111.5,111.56,111.47,111.5,18384.0,103.8793,103.9352,103.8514,103.8793,18384.0
2021-02-19 12:15:00,111.5,111.52,111.38,111.38,8129.0,103.8793,103.8979,103.7675,103.7675,8129.0
2021-02-19 12:20:00,111.38,111.46,111.27,111.38,27298.0,103.7675,103.842,103.665,103.7675,27298.0
2021-02-19 12:25:00,111.37,111.55,111.37,111.47,25813.0,103.7582,103.9259,103.7582,103.8514,25813.0
2021-02-19 12:30:00,111.44,111.52,111.39,111.4,9148.0,103.8234,103.8979,103.7768,103.7861,9148.0
2021-02-19 12:35:00,111.39,111.55,111.37,111.54,7317.0,103.7768,103.9259,103.7582,103.9166,7317.0
2021-02-19 12:40:00,111.55,111.69,111.54,111.65,9247.0,103.9259,104.0563,103.9166,104.0191,9247.0
2021-02-19 12:45:00,111.65,111.74,111.6,111.7,9521.0,104.0191,104.1029,103.9725,104.0656,9521.0
2021-02-19 12:50:00,111.71,111.71,111.53,111.66,20345.0,104.075,104.075,103.9073,104.0284,20345.0
2021-02-19 12:55:00,111.65,111.84,111.65,111.84,9645.0,104.0191,104.1961,104.0191,104.1961,9645.0
2021-02-19 13:00:00,111.84,111.98,111.82,111.92,17496.0,104.1961,104.3265,104.1774,104.2706,17496.0
2021-02-19 13:05:00,111.89,111.98,111.77,111.77,14720.0,104.2426,104.3265,104.1308,104.1308,14720.0
2021-02-19 13:10:00,111.77,111.88,111.75,111.82,12169.0,104.1308,104.2333,104.1122,104.1774,12169.0
2021-02-19 13:15:00,111.8,111.81,111.67,111.69,9967.0,104.1588,104.1681,104.0377,104.0563,9967.0
2021-02-19 13:20:00,111.65,111.7,111.56,111.58,11859.0,104.0191,104.0656,103.9352,103.9538,11859.0
2021-02-19 13:25:00,111.58,111.65,111.55,111.58,6922.0,103.9538,104.0191,103.9259,103.9538,6922.0
2021-02-19 13:30:00,111.59,111.65,111.53,111.54,10239.0,103.9632,104.0191,103.9073,103.9166,10239.0
2021-02-19 13:35:00,111.52,111.53,111.4,111.46,17544.0,103.8979,103.9073,103.7861,103.842,17544.0
2021-02-19 13:40:00,111.47,111.62,111.46,111.58,23090.0,103.8514,103.9911,103.842,103.9538,23090.0
2021-02-19 13:45:00,111.59,111.7,111.58,111.62,9230.0,103.9632,104.0656,103.9538,103.9911,9230.0
2021-02-19 13:50:00,111.61,111.67,111.56,111.63,8813.0,103.9818,104.0377,103.9352,104.0004,8813.0
2021-02-19 13:55:00,111.64,111.72,111.62,111.63,9753.0,104.0097,104.0843,103.9911,104.0004,9753.0
2021-02-19 14:00:00,111.64,111.74,111.64,111.72,5247.0,104.0097,104.1029,104.0097,104.0843,5247.0
2021-02-19 14:05:00,111.73,111.73,111.57,111.64,8181.0,104.0936,104.0936,103.9445,104.0097,8181.0
2021-02-19 14:10:00,111.65,111.7,111.63,111.69,7918.0,104.0191,104.0656,104.0004,104.0563,7918.0
2021-02-19 14:15:00,111.7,111.8,111.7,111.78,10891.0,104.0656,104.1588,104.0656,104.1402,10891.0
2021-02-19 14:20:00,111.77,111.77,111.49,111.57,23589.0,104.1308,104.1308,103.87,103.9445,23589.0
2021-02-19 14:25:00,111.56,111.6,111.49,111.52,14120.0,103.9352,103.9725,103.87,103.8979,14120.0
2021-02-19 14:30:00,111.53,111.7,111.53,111.64,8719.0,103.9073,104.0656,103.9073,104.0097,8719.0
2021-02-19 14:35:00,111.63,111.77,111.62,111.77,7223.0,104.0004,104.1308,103.9911,104.1308,7223.0
2021-02-19 14:40:00,111.79,111.86,111.76,111.82,30370.0,104.1495,104.2147,104.1215,104.1774,30370.0
2021-02-19 14:45:00,111.8,111.84,111.76,111.8,5362.0,104.1588,104.1961,104.1215,104.1588,5362.0
2021-02-19 14:50:00,111.79,111.8,111.66,111.69,10541.0,104.1495,104.1588,104.0284,104.0563,10541.0
2021-02-19 14:55:00,111.67,111.69,111.62,111.63,8416.0,104.0377,104.0563,103.9911,104.0004,8416.0
2021-02-19 15:00:00,111.61,111.65,111.53,111.56,11292.0,103.9818,104.0191,103.9073,103.9352,11292.0
2021-02-19 15:05:00,111.56,111.62,111.5,111.62,10309.0,103.9352,103.9911,103.8793,103.9911,10309.0
2021-02-19 15:10:00,111.61,111.77,111.6,111.67,11840.0,103.9818,104.1308,103.9725,104.0377,11840.0
2021-02-19 15:15:00,111.68,111.74,111.67,111.69,13933.0,104.047,104.1029,104.0377,104.0563,13933.0
2021-02-19 15:20:00,111.69,111.7,111.59,111.67,46470.0,104.0563,104.0656,103.9632,104.0377,46470.0
2021-02-19 15:25:00,111.66,111.81,111.66,111.81,18946.0,104.0284,104.1681,104.0284,104.1681,18946.0
2021-02-19 15:30:00,111.82,111.86,111.73,111.73,13456.0,104.1774,104.2147,104.0936,104.0936,13456.0
2021-02-19 15:35:00,111.72,111.72,111.61,111.7,15914.0,104.0843,104.0843,103.9818,104.0656,15914.0
2021-02-19 15:40:00,111.7,111.72,111.55,111.57,35224.0,104.0656,104.0843,103.9259,103.9445,35224.0
2021-02-19 15:45:00,111.56,111.63,111.52,111.6,27331.0,103.9352,104.0004,103.8979,103.9725,27331.0
2021-02-19 15:50:00,111.63,111.65,111.47,111.47,34952.0,104.0004,104.0191,103.8514,103.8514,34952.0
2021-02-19 15:55:00,111.46,111.66,111.42,111.62,97912.0,103.842,104.0284,103.8048,103.9911,97912.0
2021-02-22 09:30:00,111.15,111.24,110.48,110.75,107215.0,103.5532,103.6371,102.929,103.1806,107215.0
2021-02-22 09:35:00,110.75,111.12,110.69,110.86,21391.0,103.1806,103.5253,103.1247,103.283,21391.0
2021-02-22 09:40:00,110.95,110.96,110.46,110.51,26052.0,103.3669,103.3762,102.9104,102.957,26052.0
2021-02-22 09:45:00,110.52,110.56,110.15,110.22,36784.0,102.9663,103.0035,102.6216,102.6868,36784.0
2021-02-22 09:50:00,110.25,110.39,110.15,110.35,14805.0,102.7147,102.8452,102.6216,102.8079,14805.0
2021-02-22 09:55:00,110.32,110.35,110.17,110.3,18928.0,102.78,102.8079,102.6402,102.7613,18928.0
2021-02-22 10:00:00,110.3,110.34,109.88,109.9,59779.0,102.7613,102.7986,102.37,102.3887,59779.0
2021-02-22 10:05:00,109.89,110.0,109.87,109.93,20217.0,102.3793,102.4818,102.3607,102.4166,20217.0
2021-02-22 10:10:00,109.92,109.92,109.72,109.84,24837.0,102.4073,102.4073,102.221,102.3328,24837.0
2021-02-22 10:15:00,109.83,109.83,109.61,109.67,14192.0,102.3234,102.3234,102.1185,102.1744,14192.0
2021-02-22 10:20:00,109.65,109.76,109.62,109.63,10257.0,102.1557,102.2582,102.1278,102.1371,10257.0
2021-02-22 10:25:00,109.66,109.76,109.62,109.62,10164.0,102.1651,102.2582,102.1278,102.1278,10164.0
2021-02-22 10:30:00,109.65,109.8,109.58,109.74,16952.0,102.1557,102.2955,102.0905,102.2396,16952.0
2021-02-22 10:35:00,109.74,109.95,109.74,109.88,10169.0,102.2396,102.4352,102.2396,102.37,10169.0
2021-02-22 10:40:00,109.88,109.9,109.77,109.78,12947.0,102.37,102.3887,102.2675,102.2769,12947.0
2021-02-22 10:45:00,109.8,109.85,109.77,109.81,9586.0,102.2955,102.3421,102.2675,102.3048,9586.0
2021-02-22 10:50:00,109.81,109.86,109.68,109.73,18633.0,102.3048,102.3514,102.1837,102.2303,18633.0
2021-02-22 10:55:00,109.73,109.89,109.65,109.86,16647.0,102.2303,102.3793,102.1557,102.3514,16647.0
2021-02-22 11:00:00,109.83,109.83,109.68,109.75,12329.0,102.3234,102.3234,102.1837,102.2489,12329.0
2021-02-22 11:05:00,109.76,109.82,109.67,109.8,16030.0,102.2582,102.3141,102.1744,102.2955,16030.0
2021-02-22 11:10:00,109.84,109.84,109.55,109.64,10508.0,102.3328,102.3328,102.0626,102.1464,10508.0
2021-02-22 11:15:00,109.61,109.61,109.24,109.41,27038.0,102.1185,102.1185,101.7738,101.9321,27038.0
2021-02-22 11:20:00,109.38,109.47,109.34,109.4,11038.0,101.9042,101.988,101.8669,101.9228,11038.0
2021-02-22 11:25:00,109.4,109.48,109.35,109.35,18530.0,101.9228,101.9974,101.8762,101.8762,18530.0
2021-02-22 11:30:00,109.35,109.47,109.28,109.45,71161.0,101.8762,101.988,101.811,101.9694,71161.0
2021-02-22 11:35:00,109.48,109.71,109.47,109.64,10781.0,101.9974,102.2116,101.988,102.1464,10781.0
2021-02-22 11:40:00,109.65,109.72,109.58,109.65,15102.0,102.1557,102.221,102.0905,102.1557,15102.0
2021-02-22 11:45:00,109.65,109.72,109.6,109.65,12782.0,102.1557,102.221,102.1092,102.1557,12782.0
2021-02-22 11:50:00,109.64,109.64,109.41,109.53,14842.0,102.1464,102.1464,101.9321,102.0439,14842.0
2021-02-22 11:55:00,109.56,109.65,109.54,109.65,7535.0,102.0719,102.1557,102.0533,102.1557,7535.0
2021-02-22 12:00:00,109.65,109.68,109.46,109.48,12604.0,102.1557,102.1837,101.9787,101.9974,12604.0
2021-02-22 12:05:00,109.47,109.66,109.33,109.66,70468.0,101.988,102.1651,101.8576,102.1651,70468.0
2021-02-22 12:10:00,109.67,109.67,109.44,109.47,10264.0,102.1744,102.1744,101.9601,101.988,10264.0
2021-02-22 12:15:00,109.48,109.58,109.42,109.42,21167.0,101.9974,102.0905,101.9415,101.9415,21167.0
2021-02-22 12:20:00,109.43,109.46,109.3,109.32,17815.0,101.9508,101.9787,101.8297,101.8483,17815.0
2021-02-22 12:25:00,109.34,109.42,109.3,109.39,7261.0,101.8669,101.9415,101.8297,101.9135,7261.0
2021-02-22 12:30:00,109.38,109.51,109.37,109.42,8076.0,101.9042,102.0253,101.8949,101.9415,8076.0
2021-02-22 12:35:00,109.41,109.66,109.41,109.62,17042.0,101.9321,102.1651,101.9321,102.1278,17042.0
2021-02-22 12:40:00,109.62,109.66,109.58,109.61,7600.0,102.1278,102.1651,102.0905,102.1185,7600.0
2021-02-22 12:45:00,109.65,109.67,109.53,109.58,11269.0,102.1557,102.1744,102.0439,102.0905,11269.0
2021-02-22 12:50:00,109.58,109.58,109.45,109.5,11213.0,102.0905,102.0905,101.9694,102.016,11213.0
2021-02-22 12:55:00,109.51,109.6,109.44,109.59,17320.0,102.0253,102.1092,101.9601,102.0998,17320.0
2021-02-22 13:00:00,109.62,109.75,109.61,109.75,15942.0,102.1278,102.2489,102.1185,102.2489,15942.0
2021-02-22 13:05:00,109.73,109.87,109.69,109.85,20930.0,102.2303,102.3607,102.193,102.3421,20930.0
2021-02-22 13:10:00,109.88,109.88,109.77,109.77,14339.0,102.37,102.37,102.2675,102.2675,14339.0
2021-02-22 13:15:00,109.79,109.79,109.65,109.78,21279.0,102.2862,102.2862,102.1557,102.2769,21279.0
2021-02-22 13:20:00,109.77,109.84,109.73,109.78,9992.0,102.2675,102.3328,102.2303,102.2769,9992.0
2021-02-22 13:25:00,109.78,109.84,109.75,109.84,22600.0,102.2769,102.3328,102.2489,102.3328,22600.0
2021-02-22 13:30:00,109.84,109.85,109.71,109.77,9123.0,102.3328,102.3421,102.2116,102.2675,9123.0
2021-02-22 13:35:00,109.77,109.85,109.76,109.81,16593.0,102.2675,102.3421,102.2582,102.3048,16593.0
2021-02-22 13:40:00,109.82,109.86,109.79,109.83,32894.0,102.3141,102.3514,102.2862,102.3234,32894.0
2021-02-22 13:45:00,109.83,109.85,109.74,109.76,8077.0,102.3234,102.3421,102.2396,102.2582,8077.0
2021-02-22 13:50:00,109.76,109.79,109.7,109.76,13242.0,102.2582,102.2862,102.2023,102.2582,13242.0
2021-02-22 13:55:00,109.75,109.84,109.74,109.81,22056.0,102.2489,102.3328,102.2396,102.3048,22056.0
2021-02-22 14:00:00,109.82,109.86,109.74,109.81,7954.0,102.3141,102.3514,102.2396,102.3048,7954.0
2021-02-22 14:05:00,109.81,109.84,109.76,109.78,7383.0,102.3048,102.3328,102.2582,102.2769,7383.0
2021-02-22 14:10:00,109.79,109.87,109.78,109.84,13763.0,102.2862,102.3607,102.2769,102.3328,13763.0
2021-02-22 14:15:00,109.85,109.92,109.84,109.85,10705.0,102.3421,102.4073,102.3328,102.3421,10705.0
2021-02-22 14:20:00,109.82,109.82,109.73,109.75,5952.0,102.3141,102.3141,102.2303,102.2489,5952.0
2021-02-22 14:25:00,109.76,109.9,109.76,109.86,16331.0,102.2582,102.3887,102.2582,102.3514,16331.0
2021-02-22 14:30:00,109.86,109.97,109.83,109.97,59240.0,102.3514,102.4539,102.3234,102.4539,59240.0
2021-02-22 14:35:00,109.95,110.0,109.95,109.98,58426.0,102.4352,102.4818,102.4352,102.4632,58426.0
2021-02-22 14:40:00,110.0,110.0,109.93,110.0,13419.0,102.4818,102.4818,102.4166,102.4818,13419.0
2021-02-22 14:45:00,109.99,110.0,109.96,110.0,18298.0,102.4725,102.4818,102.4446,102.4818,18298.0
2021-02-22 14:50:00,109.98,110.0,109.86,109.87,36434.0,102.4632,102.4818,102.3514,102.3607,36434.0
2021-02-22 14:55:00,109.87,109.98,109.85,109.95,9079.0,102.3607,102.4632,102.3421,102.4352,9079.0
2021-02-22 15:00:00,109.97,109.99,109.92,109.98,10074.0,102.4539,102.4725,102.4073,102.4632,10074.0
2021-02-22 15:05:00,109.97,110.0,109.94,109.98,12198.0,102.4539,102.4818,102.4259,102.4632,12198.0
2021-02-22 15:10:00,109.98,110.37,109.98,110.31,215688.0,102.4632,102.8265,102.4632,102.7706,215688.0
2021-02-22 15:15:00,110.29,110.54,110.29,110.44,24791.0,102.752,102.9849,102.752,102.8918,24791.0
2021-02-22 15:20:00,110.42,110.57,110.38,110.57,11849.0,102.8731,103.0129,102.8359,103.0129,11849.0
2021-02-22 15:25:00,110.56,110.6,110.48,110.51,61444.0,103.0035,103.0408,102.929,102.957,61444.0
2021-02-22 15:30:00,110.57,110.74,110.56,110.63,16573.0,103.0129,103.1712,103.0035,103.0688,16573.0
2021-02-22 15:35:00,110.6,110.63,110.53,110.57,22943.0,103.0408,103.0688,102.9756,103.0129,22943.0
2021-02-22 15:40:00,110.56,110.58,110.44,110.45,69665.0,103.0035,103.0222,102.8918,102.9011,69665.0
2021-02-22 15:45:00,110.45,110.64,110.45,110.62,101457.0,102.9011,103.0781,102.9011,103.0594,101457.0
2021-02-22 15:50:00,110.6,110.63,110.46,110.47,82032.0,103.0408,103.0688,102.9104,102.9197,82032.0
2021-02-22 15:55:00,110.47,110.62,110.42,110.59,197933.0,102.9197,103.0594,102.8731,103.0315,197933.0
2021-02-23 09:30:00,110.44,111.87,110.16,111.79,93489.0,102.8918,104.224,102.6309,104.1495,93489.0
2021-02-23 09:35:00,111.86,111.97,111.39,111.41,51262.0,104.2147,104.3172,103.7768,103.7955,51262.0
2021-02-23 09:40:00,111.45,112.36,111.31,112.35,45157.0,103.8327,104.6805,103.7023,104.6712,45157.0
2021-02-23 09:45:00,112.3,112.51,112.14,112.21,43397.0,104.6246,104.8203,104.4756,104.5408,43397.0
2021-02-23 09:50:00,112.12,112.15,111.15,111.34,36724.0,104.4569,104.4849,103.5532,103.7302,36724.0
2021-02-23 09:55:00,111.37,111.42,110.67,110.71,19214.0,103.7582,103.8048,103.106,103.1433,19214.0
2021-02-23 10:00:00,110.72,110.72,110.16,110.17,28162.0,103.1526,103.1526,102.6309,102.6402,28162.0
2021-02-23 10:05:00,110.21,110.41,110.09,110.26,33738.0,102.6775,102.8638,102.5657,102.7241,33738.0
2021-02-23 10:10:00,110.25,110.54,110.1,110.18,33962.0,102.7147,102.9849,102.575,102.6495,33962.0
2021-02-23 10:15:00,110.12,110.25,110.02,110.08,29980.0,102.5936,102.7147,102.5005,102.5564,29980.0
2021-02-23 10:20:00,110.11,110.11,109.4,109.5,31119.0,102.5843,102.5843,101.9228,102.016,31119.0
2021-02-23 10:25:00,109.51,109.73,109.29,109.58,44250.0,102.0253,102.2303,101.8204,102.0905,44250.0
2021-02-23 10:30:00,109.59,109.92,109.52,109.73,59572.0,102.0998,102.4073,102.0346,102.2303,59572.0
2021-02-23 10:35:00,109.73,109.77,109.33,109.34,31999.0,102.2303,102.2675,101.8576,101.8669,31999.0
2021-02-23 10:40:00,109.33,109.35,109.11,109.29,18044.0,101.8576,101.8762,101.6527,101.8204,18044.0
2021-02-23 10:45:00,109.31,109.63,109.26,109.6,22248.0,101.839,102.1371,101.7924,102.1092,22248.0
2021-02-23 10:50:00,109.63,109.93,109.56,109.69,17658.0,102.1371,102.4166,102.0719,102.193,17658.0
2021-02-23 10:55:00,109.7,109.85,109.54,109.8,22754.0,102.2023,102.3421,102.0533,102.2955,22754.0
2021-02-23 11:00:00,109.81,110.11,109.73,109.97,16220.0,102.3048,102.5843,102.2303,102.4539,16220.0
2021-02-23 11:05:00,109.97,110.25,109.91,110.08,33945.0,102.4539,102.7147,102.398,102.5564,33945.0
2021-02-23 11:10:00,110.06,110.31,110.02,110.14,19584.0,102.5377,102.7706,102.5005,102.6123,19584.0
2021-02-23 11:15:00,110.15,110.18,109.91,110.01,20244.0,102.6216,102.6495,102.398,102.4911,20244.0
2021-02-23 11:20:00,110.03,110.13,109.97,110.07,25818.0,102.5098,102.6029,102.4539,102.547,25818.0
2021-02-23 11:25:00,110.05,110.05,109.87,109.92,18489.0,102.5284,102.5284,102.3607,102.4073,18489.0
2021-02-23 11:30:00,109.91,110.11,109.9,109.97,9072.0,102.398,102.5843,102.3887,102.4539,9072.0
2021-02-23 11:35:00,109.92,110.06,109.91,110.02,19448.0,102.4073,102.5377,102.398,102.5005,19448.0
2021-02-23 11:40:00,110.03,110.12,109.89,110.1,36295.0,102.5098,102.5936,102.3793,102.575,36295.0
2021-02-23 11:45:00,110.09,110.33,110.08,110.31,17141.0,102.5657,102.7893,102.5564,102.7706,17141.0
2021-02-23 11:50:00,110.31,110.5,110.28,110.5,19857.0,102.7706,102.9477,102.7427,102.9477,19857.0
2021-02-23 11:55:00,110.51,110.56,110.37,110.42,21232.0,102.957,103.0035,102.8265,102.8731,21232.0
2021-02-23 12:00:00,110.37,110.37,110.14,110.16,11694.0,102.8265,102.8265,102.6123,102.6309,11694.0
2021-02-23 12:05:00,110.19,110.21,110.09,110.13,56679.0,102.6588,102.6775,102.5657,102.6029,56679.0
2021-02-23 12:10:00,110.16,110.42,110.16,110.4,15442.0,102.6309,102.8731,102.6309,102.8545,15442.0
2021-02-23 12:15:00,110.39,110.39,110.15,110.25,23245.0,102.8452,102.8452,102.6216,102.7147,23245.0
2021-02-23 12:20:00,110.25,110.39,110.24,110.27,11235.0,102.7147,102.8452,102.7054,102.7334,11235.0
2021-02-23 12:25:00,110.28,110.28,110.19,110.19,8941.0,102.7427,102.7427,102.6588,102.6588,8941.0
2021-02-23 12:30:00,110.16,110.41,110.14,110.39,13557.0,102.6309,102.8638,102.6123,102.8452,13557.0
2021-02-23 12:35:00,110.38,110.45,110.28,110.32,9947.0,102.8359,102.9011,102.7427,102.78,9947.0
2021-02-23 12:40:00,110.33,110.35,110.14,110.18,18616.0,102.7893,102.8079,102.6123,102.6495,18616.0
2021-02-23 12:45:00,110.17,110.22,110.08,110.1,12258.0,102.6402,102.6868,102.5564,102.575,12258.0
2021-02-23 12:50:00,110.13,110.19,110.07,110.09,21690.0,102.6029,102.6588,102.547,102.5657,21690.0
2021-02-23 12:55:00,110.12,110.15,110.04,110.08,15105.0,102.5936,102.6216,102.5191,102.5564,15105.0
2021-02-23 13:00:00,110.08,110.24,110.03,110.15,16376.0,102.5564,102.7054,102.5098,102.6216,16376.0
2021-02-23 13:05:00,110.19,110.22,110.1,110.15,11378.0,102.6588,102.6868,102.575,102.6216,11378.0
2021-02-23 13:10:00,110.16,110.26,110.13,110.13,13050.0,102.6309,102.7241,102.6029,102.6029,13050.0
2021-02-23 13:15:00,110.15,110.19,110.06,110.11,30462.0,102.6216,102.6588,102.5377,102.5843,30462.0
2021-02-23 13:20:00,110.12,110.19,110.02,110.1,11860.0,102.5936,102.6588,102.5005,102.575,11860.0
2021-02-23 13:25:00,110.13,110.24,110.04,110.19,13573.0,102.6029,102.7054,102.5191,102.6588,13573.0
2021-02-23 13:30:00,110.17,110.27,110.13,110.23,12816.0,102.6402,102.7334,102.6029,102.6961,12816.0
2021-02-23 13:35:00,110.22,110.27,110.12,110.25,10674.0,102.6868,102.7334,102.5936,102.7147,10674.0
2021-02-23 13:40:00,110.27,110.28,110.17,110.27,13502.0,102.7334,102.7427,102.6402,102.7334,13502.0
2021-02-23 13:45:00,110.29,110.32,110.14,110.17,10462.0,102.752,102.78,102.6123,102.6402,10462.0
2021-02-23 13:50:00,110.17,110.26,110.15,110.21,10998.0,102.6402,102.7241,102.6216,102.6775,10998.0
2021-02-23 13:55:00,110.21,110.34,110.16,110.23,16694.0,102.6775,102.7986,102.6309,102.6961,16694.0
2021-02-23 14:00:00,110.2,110.28,110.13,110.2,11052.0,102.6682,102.7427,102.6029,102.6682,11052.0
2021-02-23 14:05:00,110.21,110.25,110.12,110.18,14873.0,102.6775,102.7147,102.5936,102.6495,14873.0
2021-02-23 14:10:00,110.13,110.15,110.04,110.08,15270.0,102.6029,102.6216,102.5191,102.5564,15270.0
2021-02-23 14:15:00,110.09,110.32,110.06,110.31,14401.0,102.5657,102.78,102.5377,102.7706,14401.0
2021-02-23 14:20:00,110.3,110.31,110.14,110.16,26553.0,102.7613,102.7706,102.6123,102.6309,26553.0
2021-02-23 14:25:00,110.17,110.2,110.09,110.14,11094.0,102.6402,102.6682,102.5657,102.6123,11094.0
2021-02-23 14:30:00,110.15,110.19,110.08,110.08,10191.0,102.6216,102.6588,102.5564,102.5564,10191.0
2021-02-23 14:35:00,110.1,110.2,110.01,110.19,15835.0,102.575,102.6682,102.4911,102.6588,15835.0
2021-02-23 14:40:00,110.25,110.29,110.21,110.24,9732.0,102.7147,102.752,102.6775,102.7054,9732.0
2021-02-23 14:45:00,110.25,110.41,110.23,110.4,15236.0,102.7147,102.8638,102.6961,102.8545,15236.0
2021-02-23 14:50:00,110.4,110.49,110.37,110.42,16912.0,102.8545,102.9383,102.8265,102.8731,16912.0
2021-02-23 14:55:00,110.4,110.4,110.28,110.33,15967.0,102.8545,102.8545,102.7427,102.7893,15967.0
2021-02-23 15:00:00,110.35,110.43,110.32,110.35,14845.0,102.8079,102.8824,102.78,102.8079,14845.0
2021-02-23 15:05:00,110.36,110.36,110.16,110.23,11961.0,102.8172,102.8172,102.6309,102.6961,11961.0
2021-02-23 15:10:00,110.23,110.37,110.17,110.25,21922.0,102.6961,102.8265,102.6402,102.7147,21922.0
2021-02-23 15:15:00,110.28,110.31,110.21,110.22,13466.0,102.7427,102.7706,102.6775,102.6868,13466.0
2021-02-23 15:20:00,110.24,110.28,110.18,110.2,19186.0,102.7054,102.7427,102.6495,102.6682,19186.0
2021-02-23 15:25:00,110.21,110.28,110.14,110.23,19687.0,102.6775,102.7427,102.6123,102.6961,19687.0
2021-02-23 15:30:00,110.25,110.37,110.18,110.24,30553.0,102.7147,102.8265,102.6495,102.7054,30553.0
2021-02-23 15:35:00,110.24,110.24,110.01,110.04,47595.0,102.7054,102.7054,102.4911,102.5191,47595.0
2021-02-23 15:40:00,110.03,110.05,109.93,110.03,41681.0,102.5098,102.5284,102.4166,102.5098,41681.0
2021-02-23 15:45:00,110.03,110.18,109.93,110.18,49627.0,102.5098,102.6495,102.4166,102.6495,49627.0
2021-02-23 15:50:00,110.19,110.31,109.95,110.02,63849.0,102.6588,102.7706,102.4352,102.5005,63849.0
2021-02-23 15:55:00,110.02,110.11,109.92,109.96,97099.0,102.5005,102.5843,102.4073,102.4446,97099.0
2021-02-24 09:30:00,110.33,110.59,110.0,110.43,75404.0,102.7893,103.0315,102.4818,102.8824,75404.0
2021-02-24 09:35:00,110.42,110.51,110.23,110.4,25197.0,102.8731,102.957,102.6961,102.8545,25197.0
2021-02-24 09:40:00,110.39,110.51,110.24,110.43,18464.0,102.8452,102.957,102.7054,102.8824,18464.0
2021-02-24 09:45:00,110.45,110.56,110.4,110.44,13903.0,102.9011,103.0035,102.8545,102.8918,13903.0
2021-02-24 09:50:00,110.43,110.58,110.28,110.45,17465.0,102.8824,103.0222,102.7427,102.9011,17465.0
2021-02-24 09:55:00,110.47,110.7,110.46,110.57,18061.0,102.9197,103.134,102.9104,103.0129,18061.0
2021-02-24 10:00:00,110.57,110.88,110.49,110.64,32251.0,103.0129,103.3017,102.9383,103.0781,32251.0
2021-02-24 10:05:00,110.66,110.71,110.49,110.67,13842.0,103.0967,103.1433,102.9383,103.106,13842.0
2021-02-24 10:10:00,110.68,110.85,110.59,110.72,10685.0,103.1153,103.2737,103.0315,103.1526,10685.0
2021-02-24 10:15:00,110.71,110.86,110.65,110.8,20511.0,103.1433,103.283,103.0874,103.2271,20511.0
2021-02-24 10:20:00,110.78,111.0,110.7,111.0,17432.0,103.2085,103.4135,103.134,103.4135,17432.0
2021-02-24 10:25:00,111.0,111.12,111.0,111.03,12725.0,103.4135,103.5253,103.4135,103.4414,12725.0
2021-02-24 10:30:00,111.04,111.22,111.02,111.06,15561.0,103.4507,103.6184,103.4321,103.4694,15561.0
2021-02-24 10:35:00,111.03,111.07,110.78,110.81,13907.0,103.4414,103.4787,103.2085,103.2365,13907.0
2021-02-24 10:40:00,110.81,111.12,110.79,110.95,16514.0,103.2365,103.5253,103.2178,103.3669,16514.0
2021-02-24 10:45:00,110.99,111.11,110.94,111.05,10218.0,103.4042,103.516,103.3576,103.4601,10218.0
2021-02-24 10:50:00,111.07,111.09,110.96,110.98,14231.0,103.4787,103.4973,103.3762,103.3948,14231.0
2021-02-24 10:55:00,111.0,111.12,110.94,111.12,13698.0,103.4135,103.5253,103.3576,103.5253,13698.0
2021-02-24 11:00:00,111.1,111.19,111.02,111.12,12701.0,103.5066,103.5905,103.4321,103.5253,12701.0
2021-02-24 11:05:00,111.17,111.18,110.96,110.96,10004.0,103.5719,103.5812,103.3762,103.3762,10004.0
2021-02-24 11:10:00,110.95,110.97,110.85,110.96,10597.0,103.3669,103.3855,103.2737,103.3762,10597.0
2021-02-24 11:15:00,111.0,111.18,111.0,111.16,10628.0,103.4135,103.5812,103.4135,103.5625,10628.0
2021-02-24 11:20:00,111.16,111.26,111.13,111.16,26380.0,103.5625,103.6557,103.5346,103.5625,26380.0
2021-02-24 11:25:00,111.16,111.26,111.13,111.19,25418.0,103.5625,103.6557,103.5346,103.5905,25418.0
2021-02-24 11:30:00,111.19,111.3,111.15,111.3,14056.0,103.5905,103.693,103.5532,103.693,14056.0
2021-02-24 11:35:00,111.26,111.33,111.26,111.32,15545.0,103.6557,103.7209,103.6557,103.7116,15545.0
2021-02-24 11:40:00,111.29,111.32,111.18,111.21,12706.0,103.6837,103.7116,103.5812,103.6091,12706.0
2021-02-24 11:45:00,111.23,111.3,111.07,111.07,10655.0,103.6278,103.693,103.4787,103.4787,10655.0
2021-02-24 11:50:00,111.06,111.24,111.03,111.2,13359.0,103.4694,103.6371,103.4414,103.5998,13359.0
2021-02-24 11:55:00,111.21,111.22,111.06,111.11,13632.0,103.6091,103.6184,103.4694,103.516,13632.0
2021-02-24 12:00:00,111.13,111.15,110.87,110.87,29130.0,103.5346,103.5532,103.2924,103.2924,29130.0
2021-02-24 12:05:00,110.88,110.9,110.73,110.76,21651.0,103.3017,103.3203,103.1619,103.1899,21651.0
2021-02-24 12:10:00,110.76,110.97,110.67,110.97,27495.0,103.1899,103.3855,103.106,103.3855,27495.0
2021-02-24 12:15:00,110.97,111.09,110.94,111.09,17009.0,103.3855,103.4973,103.3576,103.4973,17009.0
2021-02-24 12:20:00,111.09,111.13,110.91,110.95,63500.0,103.4973,103.5346,103.3296,103.3669,63500.0
2021-02-24 12:25:00,110.95,110.98,110.86,110.93,14758.0,103.3669,103.3948,103.283,103.3483,14758.0
2021-02-24 12:30:00,110.93,111.21,110.92,111.2,16762.0,103.3483,103.6091,103.3389,103.5998,16762.0
2021-02-24 12:35:00,111.2,111.2,111.0,111.0,8485.0,103.5998,103.5998,103.4135,103.4135,8485.0
2021-02-24 12:40:00,111.0,111.16,111.0,111.06,10464.0,103.4135,103.5625,103.4135,103.4694,10464.0
2021-02-24 12:45:00,111.06,111.08,111.0,111.0,12199.0,103.4694,103.488,103.4135,103.4135,12199.0
2021-02-24 12:50:00,111.01,111.07,110.98,111.05,22791.0,103.4228,103.4787,103.3948,103.4601,22791.0
2021-02-24 12:55:00,111.04,111.18,111.04,111.18,14958.0,103.4507,103.5812,103.4507,103.5812,14958.0
2021-02-24 13:00:00,111.16,111.31,111.16,111.31,10116.0,103.5625,103.7023,103.5625,103.7023,10116.0
2021-02-24 13:05:00,111.32,111.37,111.18,111.19,34047.0,103.7116,103.7582,103.5812,103.5905,34047.0
2021-02-24 13:10:00,111.17,111.3,111.13,111.23,19056.0,103.5719,103.693,103.5346,103.6278,19056.0
2021-02-24 13:15:00,111.23,111.29,111.19,111.19,35551.0,103.6278,103.6837,103.5905,103.5905,35551.0
2021-02-24 13:20:00,111.16,111.22,111.08,111.15,25568.0,103.5625,103.6184,103.488,103.5532,25568.0
2021-02-24 13:25:00,111.14,111.33,111.14,111.25,14170.0,103.5439,103.7209,103.5439,103.6464,14170.0
2021-02-24 13:30:00,111.24,111.37,111.21,111.37,42222.0,103.6371,103.7582,103.6091,103.7582,42222.0
2021-02-24 13:35:00,111.35,111.41,111.3,111.34,10498.0,103.7396,103.7955,103.693,103.7302,10498.0
2021-02-24 13:40:00,111.37,111.49,111.37,111.44,14866.0,103.7582,103.87,103.7582,103.8234,14866.0
2021-02-24 13:45:00,111.44,111.51,111.41,111.51,16641.0,103.8234,103.8886,103.7955,103.8886,16641.0
2021-02-24 13:50:00,111.53,111.59,111.48,111.53,9227.0,103.9073,103.9632,103.8607,103.9073,9227.0
2021-02-24 13:55:00,111.53,111.64,111.48,111.58,33136.0,103.9073,104.0097,103.8607,103.9538,33136.0
2021-02-24 14:00:00,111.61,111.78,111.61,111.77,12122.0,103.9818,104.1402,103.9818,104.1308,12122.0
2021-02-24 14:05:00,111.76,111.83,111.76,111.78,7369.0,104.1215,104.1867,104.1215,104.1402,7369.0
2021-02-24 14:10:00,111.79,111.81,111.67,111.74,10032.0,104.1495,104.1681,104.0377,104.1029,10032.0
2021-02-24 14:15:00,111.76,111.8,111.74,111.78,6421.0,104.1215,104.1588,104.1029,104.1402,6421.0
2021-02-24 14:20:00,111.79,111.83,111.71,111.8,16498.0,104.1495,104.1867,104.075,104.1588,16498.0
2021-02-24 14:25:00,111.82,111.83,111.78,111.78,7532.0,104.1774,104.1867,104.1402,104.1402,7532.0
2021-02-24 14:30:00,111.77,111.87,111.77,111.84,6926.0,104.1308,104.224,104.1308,104.1961,6926.0
2021-02-24 14:35:00,111.82,111.82,111.66,111.68,20827.0,104.1774,104.1774,104.0284,104.047,20827.0
2021-02-24 14:40:00,111.69,111.79,111.68,111.69,13331.0,104.0563,104.1495,104.047,104.0563,13331.0
2021-02-24 14:45:00,111.68,111.74,111.65,111.7,13321.0,104.047,104.1029,104.0191,104.0656,13321.0
2021-02-24 14:50:00,111.73,111.75,111.57,111.63,20653.0,104.0936,104.1122,103.9445,104.0004,20653.0
2021-02-24 14:55:00,111.67,111.77,111.66,111.73,13267.0,104.0377,104.1308,104.0284,104.0936,13267.0
2021-02-24 15:00:00,111.73,111.81,111.71,111.72,12936.0,104.0936,104.1681,104.075,104.0843,12936.0
2021-02-24 15:05:00,111.72,111.76,111.69,111.7,29573.0,104.0843,104.1215,104.0563,104.0656,29573.0
2021-02-24 15:10:00,111.69,111.72,111.42,111.42,24371.0,104.0563,104.0843,103.8048,103.8048,24371.0
2021-02-24 15:15:00,111.45,111.61,111.45,111.59,26965.0,103.8327,103.9818,103.8327,103.9632,26965.0
2021-02-24 15:20:00,111.6,111.69,111.58,111.69,30553.0,103.9725,104.0563,103.9538,104.0563,30553.0
2021-02-24 15:25:00,111.68,111.7,111.63,111.65,32872.0,104.047,104.0656,104.0004,104.0191,32872.0
2021-02-24 15:30:00,111.66,111.78,111.64,111.77,38480.0,104.0284,104.1402,104.0097,104.1308,38480.0
2021-02-24 15:35:00,111.78,111.82,111.72,111.73,23674.0,104.1402,104.1774,104.0843,104.0936,23674.0
2021-02-24 15:40:00,111.73,111.78,111.72,111.76,58278.0,104.0936,104.1402,104.0843,104.1215,58278.0
2021-02-24 15:45:00,111.76,111.85,111.73,111.84,42642.0,104.1215,104.2054,104.0936,104.1961,42642.0
2021-02-24 15:50:00,111.83,111.97,111.81,111.95,106359.0,104.1867,104.3172,104.1681,104.2985,106359.0
2021-02-24 15:55:00,111.96,111.96,111.85,111.87,339530.0,104.3079,104.3079,104.2054,104.224,339530.0
2021-02-25 09:30:00,111.6,112.04,111.6,111.92,59670.0,103.9725,104.3824,103.9725,104.2706,59670.0
2021-02-25 09:35:00,111.9,112.34,111.9,111.98,19512.0,104.252,104.6619,104.252,104.3265,19512.0
2021-02-25 09:40:00,112.0,112.56,112.0,112.56,18404.0,104.3451,104.8669,104.3451,104.8669,18404.0
2021-02-25 09:45:00,112.53,112.71,112.44,112.63,10584.0,104.8389,105.0066,104.7551,104.9321,10584.0
2021-02-25 09:50:00,112.65,112.83,112.56,112.74,22384.0,104.9507,105.1184,104.8669,105.0346,22384.0
2021-02-25 09:55:00,112.76,113.1,112.75,113.01,23510.0,105.0532,105.3699,105.0439,105.2861,23510.0
2021-02-25 10:00:00,112.98,113.11,112.84,112.99,19546.0,105.2581,105.3793,105.1277,105.2675,19546.0
2021-02-25 10:05:00,113.03,113.09,112.69,112.74,13487.0,105.3047,105.3606,104.988,105.0346,13487.0
2021-02-25 10:10:00,112.74,113.05,112.74,112.95,18193.0,105.0346,105.3234,105.0346,105.2302,18193.0
2021-02-25 10:15:00,112.99,112.99,112.63,112.92,8285.0,105.2675,105.2675,104.9321,105.2023,8285.0
2021-02-25 10:20:00,112.91,112.96,112.78,112.96,15734.0,105.1929,105.2395,105.0718,105.2395,15734.0
2021-02-25 10:25:00,112.93,113.06,112.72,112.86,18546.0,105.2116,105.3327,105.0159,105.1464,18546.0
2021-02-25 10:30:00,112.83,112.9,112.75,112.9,20818.0,105.1184,105.1836,105.0439,105.1836,20818.0
2021-02-25 10:35:00,112.91,113.0,112.74,112.98,20558.0,105.1929,105.2768,105.0346,105.2581,20558.0
2021-02-25 10:40:00,112.98,113.23,112.85,113.2,28194.0,105.2581,105.4911,105.137,105.4631,28194.0
2021-02-25 10:45:00,113.2,113.21,112.92,112.98,23243.0,105.4631,105.4724,105.2023,105.2581,23243.0
2021-02-25 10:50:00,112.99,113.2,112.91,113.18,25273.0,105.2675,105.4631,105.1929,105.4445,25273.0
2021-02-25 10:55:00,113.21,113.37,113.18,113.22,14400.0,105.4724,105.6215,105.4445,105.4817,14400.0
2021-02-25 11:00:00,113.24,113.4,113.21,113.21,15091.0,105.5004,105.6494,105.4724,105.4724,15091.0
2021-02-25 11:05:00,113.21,113.47,113.17,113.36,20279.0,105.4724,105.7147,105.4352,105.6122,20279.0
2021-02-25 11:10:00,113.37,113.49,113.29,113.41,17174.0,105.6215,105.7333,105.547,105.6588,17174.0
2021-02-25 11:15:00,113.41,113.41,113.23,113.29,14384.0,105.6588,105.6588,105.4911,105.547,14384.0
2021-02-25 11:20:00,113.29,113.34,113.11,113.23,10128.0,105.547,105.5935,105.3793,105.4911,10128.0
2021-02-25 11:25:00,113.22,113.22,112.93,113.0,9856.0,105.4817,105.4817,105.2116,105.2768,9856.0
2021-02-25 11:30:00,113.03,113.13,113.01,113.07,14231.0,105.3047,105.3979,105.2861,105.342,14231.0
2021-02-25 11:35:00,113.06,113.14,112.9,113.14,15158.0,105.3327,105.4072,105.1836,105.4072,15158.0
2021-02-25 11:40:00,113.11,113.14,112.97,113.11,15502.0,105.3793,105.4072,105.2488,105.3793,15502.0
2021-02-25 11:45:00,113.07,113.25,112.99,113.22,14690.0,105.342,105.5097,105.2675,105.4817,14690.0
2021-02-25 11:50:00,113.21,113.26,113.07,113.26,19173.0,105.4724,105.519,105.342,105.519,19173.0
2021-02-25 11:55:00,113.25,113.39,113.23,113.37,25746.0,105.5097,105.6401,105.4911,105.6215,25746.0
2021-02-25 12:00:00,113.34,113.35,113.09,113.17,10477.0,105.5935,105.6029,105.3606,105.4352,10477.0
2021-02-25 12:05:00,113.19,113.33,113.08,113.33,13897.0,105.4538,105.5842,105.3513,105.5842,13897.0
2021-02-25 12:10:00,113.31,113.36,113.19,113.34,7103.0,105.5656,105.6122,105.4538,105.5935,7103.0
2021-02-25 12:15:00,113.34,113.36,113.11,113.13,9390.0,105.5935,105.6122,105.3793,105.3979,9390.0
2021-02-25 12:20:00,113.12,113.35,113.12,113.33,8305.0,105.3886,105.6029,105.3886,105.5842,8305.0
2021-02-25 12:25:00,113.34,113.34,113.01,113.11,11867.0,105.5935,105.5935,105.2861,105.3793,11867.0
2021-02-25 12:30:00,113.09,113.15,113.01,113.11,23058.0,105.3606,105.4165,105.2861,105.3793,23058.0
2021-02-25 12:35:00,113.08,113.22,113.06,113.18,18336.0,105.3513,105.4817,105.3327,105.4445,18336.0
2021-02-25 12:40:00,113.17,113.23,113.07,113.13,7701.0,105.4352,105.4911,105.342,105.3979,7701.0
2021-02-25 12:45:00,113.12,113.25,113.03,113.08,15460.0,105.3886,105.5097,105.3047,105.3513,15460.0
2021-02-25 12:50:00,113.07,113.13,113.03,113.08,18621.0,105.342,105.3979,105.3047,105.3513,18621.0
2021-02-25 12:55:00,113.08,113.13,113.03,113.1,29811.0,105.3513,105.3979,105.3047,105.3699,29811.0
2021-02-25 13:00:00,113.08,113.15,112.63,112.84,27508.0,105.3513,105.4165,104.9321,105.1277,27508.0
2021-02-25 13:05:00,112.88,113.01,112.73,112.98,44961.0,105.165,105.2861,105.0252,105.2581,44961.0
2021-02-25 13:10:00,112.98,113.0,112.89,112.93,17011.0,105.2581,105.2768,105.1743,105.2116,17011.0
2021-02-25 13:15:00,112.92,113.08,112.89,113.06,14634.0,105.2023,105.3513,105.1743,105.3327,14634.0
2021-02-25 13:20:00,113.07,113.21,113.06,113.2,9077.0,105.342,105.4724,105.3327,105.4631,9077.0
2021-02-25 13:25:00,113.19,113.2,112.92,112.96,15692.0,105.4538,105.4631,105.2023,105.2395,15692.0
2021-02-25 13:30:00,112.95,112.99,112.9,112.92,15021.0,105.2302,105.2675,105.1836,105.2023,15021.0
2021-02-25 13:35:00,112.92,112.99,112.88,112.96,19245.0,105.2023,105.2675,105.165,105.2395,19245.0
2021-02-25 13:40:00,112.99,113.0,112.84,112.89,27531.0,105.2675,105.2768,105.1277,105.1743,27531.0
2021-02-25 13:45:00,112.91,112.92,112.84,112.9,25355.0,105.1929,105.2023,105.1277,105.1836,25355.0
2021-02-25 13:50:00,112.91,112.92,112.84,112.87,40695.0,105.1929,105.2023,105.1277,105.1557,40695.0
2021-02-25 13:55:00,112.86,112.88,112.67,112.74,32944.0,105.1464,105.165,104.9693,105.0346,32944.0
2021-02-25 14:00:00,112.7,112.94,112.66,112.91,18692.0,104.9973,105.2209,104.96,105.1929,18692.0
2021-02-25 14:05:00,112.91,112.91,112.77,112.81,10683.0,105.1929,105.1929,105.0625,105.0998,10683.0
2021-02-25 14:10:00,112.81,112.85,112.77,112.78,19718.0,105.0998,105.137,105.0625,105.0718,19718.0
2021-02-25 14:15:00,112.79,112.93,112.78,112.93,12725.0,105.0811,105.2116,105.0718,105.2116,12725.0
2021-02-25 14:20:00,112.91,113.02,112.83,113.01,12724.0,105.1929,105.2954,105.1184,105.2861,12724.0
2021-02-25 14:25:00,113.01,113.12,112.97,113.07,22731.0,105.2861,105.3886,105.2488,105.342,22731.0
2021-02-25 14:30:00,113.06,113.06,112.98,113.01,16963.0,105.3327,105.3327,105.2581,105.2861,16963.0
2021-02-25 14:35:00,113.03,113.03,112.76,112.76,18659.0,105.3047,105.3047,105.0532,105.0532,18659.0
2021-02-25 14:40:00,112.76,112.85,112.68,112.76,14947.0,105.0532,105.137,104.9787,105.0532,14947.0
2021-02-25 14:45:00,112.77,112.89,112.67,112.67,35336.0,105.0625,105.1743,104.9693,104.9693,35336.0
2021-02-25 14:50:00,112.68,112.79,112.62,112.64,15762.0,104.9787,105.0811,104.9228,104.9414,15762.0
2021-02-25 14:55:00,112.64,112.72,112.59,112.59,16487.0,104.9414,105.0159,104.8948,104.8948,16487.0
2021-02-25 15:00:00,112.58,112.72,112.53,112.58,16961.0,104.8855,105.0159,104.8389,104.8855,16961.0
2021-02-25 15:05:00,112.6,112.71,112.58,112.71,17419.0,104.9041,105.0066,104.8855,105.0066,17419.0
2021-02-25 15:10:00,112.7,112.86,112.7,112.78,26031.0,104.9973,105.1464,104.9973,105.0718,26031.0
2021-02-25 15:15:00,112.76,112.76,112.58,112.62,16274.0,105.0532,105.0532,104.8855,104.9228,16274.0
2021-02-25 15:20:00,112.64,112.73,112.58,112.61,28747.0,104.9414,105.0252,104.8855,104.9134,28747.0
2021-02-25 15:25:00,112.61,112.76,112.56,112.6,29496.0,104.9134,105.0532,104.8669,104.9041,29496.0
2021-02-25 15:30:00,112.58,112.66,112.38,112.43,39580.0,104.8855,104.96,104.6992,104.7457,39580.0
2021-02-25 15:35:00,112.42,112.47,112.32,112.44,39396.0,104.7364,104.783,104.6433,104.7551,39396.0
2021-02-25 15:40:00,112.45,112.47,112.31,112.45,38922.0,104.7644,104.783,104.6339,104.7644,38922.0
2021-02-25 15:45:00,112.45,112.79,112.41,112.73,65372.0,104.7644,105.0811,104.7271,105.0252,65372.0
2021-02-25 15:50:00,112.73,112.75,112.48,112.51,49370.0,105.0252,105.0439,104.7923,104.8203,49370.0
2021-02-25 15:55:00,112.52,112.55,112.26,112.28,95921.0,104.8296,104.8575,104.5874,104.606,95921.0
2021-02-26 09:30:00,112.7,112.95,112.05,112.94,53597.0,104.9973,105.2302,104.3917,105.2209,53597.0
2021-02-26 09:35:00,112.88,113.15,112.54,112.64,50025.0,105.165,105.4165,104.8482,104.9414,50025.0
2021-02-26 09:40:00,112.63,112.63,112.15,112.24,19009.0,104.9321,104.9321,104.4849,104.5687,19009.0
2021-02-26 09:45:00,112.31,113.0,112.22,112.94,16610.0,104.6339,105.2768,104.5501,105.2209,16610.0
2021-02-26 09:50:00,112.92,113.23,112.68,113.12,11182.0,105.2023,105.4911,104.9787,105.3886,11182.0
2021-02-26 09:55:00,113.09,113.3,113.03,113.14,46136.0,105.3606,105.5563,105.3047,105.4072,46136.0
2021-02-26 10:00:00,113.17,113.34,113.0,113.0,26864.0,105.4352,105.5935,105.2768,105.2768,26864.0
2021-02-26 10:05:00,113.05,113.39,113.04,113.39,15028.0,105.3234,105.6401,105.314,105.6401,15028.0
2021-02-26 10:10:00,113.39,113.65,113.37,113.5,17943.0,105.6401,105.8824,105.6215,105.7426,17943.0
2021-02-26 10:15:00,113.49,113.64,113.47,113.53,18487.0,105.7333,105.873,105.7147,105.7706,18487.0
2021-02-26 10:20:00,113.58,113.73,113.53,113.56,22975.0,105.8171,105.9569,105.7706,105.7985,22975.0
2021-02-26 10:25:00,113.5,113.53,112.75,112.75,10379.0,105.7426,105.7706,105.0439,105.0439,10379.0
2021-02-26 10:30:00,112.82,113.11,112.78,112.92,19184.0,105.1091,105.3793,105.0718,105.2023,19184.0
2021-02-26 10:35:00,112.93,113.12,112.53,113.08,16806.0,105.2116,105.3886,104.8389,105.3513,16806.0
2021-02-26 10:40:00,113.03,113.22,112.85,112.9,13809.0,105.3047,105.4817,105.137,105.1836,13809.0
2021-02-26 10:45:00,112.88,112.97,112.63,112.68,7384.0,105.165,105.2488,104.9321,104.9787,7384.0
2021-02-26 10:50:00,112.69,112.76,112.58,112.75,15370.0,104.988,105.0532,104.8855,105.0439,15370.0
2021-02-26 10:55:00,112.76,112.79,112.49,112.5,12839.0,105.0532,105.0811,104.8016,104.811,12839.0
2021-02-26 11:00:00,112.54,112.61,112.39,112.4,11409.0,104.8482,104.9134,104.7085,104.7178,11409.0
2021-02-26 11:05:00,112.4,112.53,112.21,112.23,10172.0,104.7178,104.8389,104.5408,104.5594,10172.0
2021-02-26 11:10:00,112.24,112.6,112.22,112.42,29510.0,104.5687,104.9041,104.5501,104.7364,29510.0
2021-02-26 11:15:00,112.39,112.53,112.3,112.31,11103.0,104.7085,104.8389,104.6246,104.6339,11103.0
2021-02-26 11:20:00,112.38,112.39,112.0,112.09,11579.0,104.6992,104.7085,104.3451,104.429,11579.0
2021-02-26 11:25:00,112.07,112.08,111.77,111.88,14748.0,104.4103,104.4197,104.1308,104.2333,14748.0
2021-02-26 11:30:00,111.91,111.96,111.79,111.93,15923.0,104.2613,104.3079,104.1495,104.2799,15923.0
2021-02-26 11:35:00,111.94,112.18,111.92,112.18,14220.0,104.2892,104.5128,104.2706,104.5128,14220.0
2021-02-26 11:40:00,112.2,112.26,112.05,112.05,12686.0,104.5315,104.5874,104.3917,104.3917,12686.0
2021-02-26 11:45:00,112.02,112.04,111.84,111.93,13240.0,104.3638,104.3824,104.1961,104.2799,13240.0
2021-02-26 11:50:00,111.92,111.93,111.72,111.75,12549.0,104.2706,104.2799,104.0843,104.1122,12549.0
2021-02-26 11:55:00,111.76,111.81,111.73,111.81,7493.0,104.1215,104.1681,104.0936,104.1681,7493.0
2021-02-26 12:00:00,111.85,111.9,111.76,111.9,8927.0,104.2054,104.252,104.1215,104.252,8927.0
2021-02-26 12:05:00,111.85,112.05,111.75,112.05,9049.0,104.2054,104.3917,104.1122,104.3917,9049.0
2021-02-26 12:10:00,112.12,112.41,112.12,112.4,14924.0,104.4569,104.7271,104.4569,104.7178,14924.0
2021-02-26 12:15:00,112.41,112.57,112.39,112.46,13414.0,104.7271,104.8762,104.7085,104.7737,13414.0
2021-02-26 12:20:00,112.47,112.55,112.42,112.53,5840.0,104.783,104.8575,104.7364,104.8389,5840.0
2021-02-26 12:25:00,112.5,112.52,112.4,112.5,9012.0,104.811,104.8296,104.7178,104.811,9012.0
2021-02-26 12:30:00,112.5,112.63,112.49,112.56,22504.0,104.811,104.9321,104.8016,104.8669,22504.0
2021-02-26 12:35:00,112.53,112.53,112.32,112.33,8967.0,104.8389,104.8389,104.6433,104.6526,8967.0
2021-02-26 12:40:00,112.3,112.39,112.25,112.33,8112.0,104.6246,104.7085,104.578,104.6526,8112.0
2021-02-26 12:45:00,112.35,112.39,112.14,112.18,8334.0,104.6712,104.7085,104.4756,104.5128,8334.0
2021-02-26 12:50:00,112.14,112.14,112.03,112.05,8399.0,104.4756,104.4756,104.3731,104.3917,8399.0
2021-02-26 12:55:00,112.02,112.02,111.95,111.97,5031.0,104.3638,104.3638,104.2985,104.3172,5031.0
2021-02-26 13:00:00,111.97,112.0,111.79,111.87,5649.0,104.3172,104.3451,104.1495,104.224,5649.0
2021-02-26 13:05:00,111.87,111.92,111.8,111.92,12234.0,104.224,104.2706,104.1588,104.2706,12234.0
2021-02-26 13:10:00,111.93,112.01,111.85,112.01,6732.0,104.2799,104.3544,104.2054,104.3544,6732.0
2021-02-26 13:15:00,112.02,112.08,111.95,112.01,5099.0,104.3638,104.4197,104.2985,104.3544,5099.0
2021-02-26 13:20:00,112.04,112.09,111.98,111.98,4076.0,104.3824,104.429,104.3265,104.3265,4076.0
2021-02-26 13:25:00,111.99,112.07,111.97,112.02,4344.0,104.3358,104.4103,104.3172,104.3638,4344.0
2021-02-26 13:30:00,112.0,112.0,111.85,111.97,6309.0,104.3451,104.3451,104.2054,104.3172,6309.0
2021-02-26 13:35:00,111.92,112.0,111.86,111.93,9923.0,104.2706,104.3451,104.2147,104.2799,9923.0
2021-02-26 13:40:00,111.9,111.98,111.83,111.95,6890.0,104.252,104.3265,104.1867,104.2985,6890.0
2021-02-26 13:45:00,111.97,112.05,111.72,111.72,10230.0,104.3172,104.3917,104.0843,104.0843,10230.0
2021-02-26 13:50:00,111.75,111.78,111.66,111.76,8445.0,104.1122,104.1402,104.0284,104.1215,8445.0
2021-02-26 13:55:00,111.76,111.85,111.76,111.78,7714.0,104.1215,104.2054,104.1215,104.1402,7714.0
2021-02-26 14:00:00,111.78,111.96,111.78,111.8,13744.0,104.1402,104.3079,104.1402,104.1588,13744.0
2021-02-26 14:05:00,111.78,111.9,111.78,111.83,12496.0,104.1402,104.252,104.1402,104.1867,12496.0
2021-02-26 14:10:00,111.81,111.84,111.76,111.8,14743.0,104.1681,104.1961,104.1215,104.1588,14743.0
2021-02-26 14:15:00,111.76,111.79,111.6,111.61,13315.0,104.1215,104.1495,103.9725,103.9818,13315.0
2021-02-26 14:20:00,111.63,111.72,111.54,111.67,9931.0,104.0004,104.0843,103.9166,104.0377,9931.0
2021-02-26 14:25:00,111.65,111.77,111.6,111.77,9403.0,104.0191,104.1308,103.9725,104.1308,9403.0
2021-02-26 14:30:00,111.75,111.77,111.6,111.64,16173.0,104.1122,104.1308,103.9725,104.0097,16173.0
2021-02-26 14:35:00,111.6,112.16,111.38,111.72,33378.0,103.9725,104.4942,103.7675,104.0843,33378.0
2021-02-26 14:40:00,111.72,111.73,111.57,111.63,12223.0,104.0843,104.0936,103.9445,104.0004,12223.0
2021-02-26 14:45:00,111.64,111.83,111.63,111.83,10661.0,104.0097,104.1867,104.0004,104.1867,10661.0
2021-02-26 14:50:00,111.79,111.8,111.59,111.6,11150.0,104.1495,104.1588,103.9632,103.9725,11150.0
2021-02-26 14:55:00,111.63,111.67,111.58,111.65,7917.0,104.0004,104.0377,103.9538,104.0191,7917.0
2021-02-26 15:00:00,111.67,111.81,111.66,111.78,8114.0,104.0377,104.1681,104.0284,104.1402,8114.0
2021-02-26 15:05:00,111.78,111.93,111.71,111.9,12122.0,104.1402,104.2799,104.075,104.252,12122.0
2021-02-26 15:10:00,111.95,111.95,111.75,111.79,10721.0,104.2985,104.2985,104.1122,104.1495,10721.0
2021-02-26 15:15:00,111.8,111.87,111.77,111.82,7979.0,104.1588,104.224,104.1308,104.1774,7979.0
2021-02-26 15:20:00,111.83,111.92,111.65,111.65,9520.0,104.1867,104.2706,104.0191,104.0191,9520.0
2021-02-26 15:25:00,111.66,111.67,111.34,111.34,19461.0,104.0284,104.0377,103.7302,103.7302,19461.0
2021-02-26 15:30:00,111.34,111.35,111.15,111.25,24103.0,103.7302,103.7396,103.5532,103.6464,24103.0
2021-02-26 15:35:00,111.23,111.24,111.11,111.14,18481.0,103.6278,103.6371,103.516,103.5439,18481.0
2021-02-26 15:40:00,111.11,111.27,111.07,111.2,20239.0,103.516,103.665,103.4787,103.5998,20239.0
2021-02-26 15:45:00,111.2,111.58,111.2,111.52,29356.0,103.5998,103.9538,103.5998,103.8979,29356.0
2021-02-26 15:50:00,111.48,111.52,111.16,111.18,48770.0,103.8607,103.8979,103.5625,103.5812,48770.0
2021-02-26 15:55:00,111.14,111.36,110.84,110.88,126328.0,103.5439,103.7489,103.2644,103.3017,126328.0
2021-03-01 09:30:00,111.67,112.31,111.67,112.22,72983.0,104.0377,104.6339,104.0377,104.5501,72983.0
2021-03-01 09:35:00,112.19,112.53,112.05,112.53,13484.0,104.5221,104.8389,104.3917,104.8389,13484.0
2021-03-01 09:40:00,112.51,112.61,112.26,112.42,8404.0,104.8203,104.9134,104.5874,104.7364,8404.0
2021-03-01 09:45:00,112.46,112.75,112.39,112.6,12929.0,104.7737,105.0439,104.7085,104.9041,12929.0
2021-03-01 09:50:00,112.55,112.63,112.22,112.34,11935.0,104.8575,104.9321,104.5501,104.6619,11935.0
2021-03-01 09:55:00,112.39,112.88,112.33,112.66,17785.0,104.7085,105.165,104.6526,104.96,17785.0
2021-03-01 10:00:00,112.7,112.72,112.32,112.58,7720.0,104.9973,105.0159,104.6433,104.8855,7720.0
2021-03-01 10:05:00,112.52,112.55,112.36,112.52,11696.0,104.8296,104.8575,104.6805,104.8296,11696.0
2021-03-01 10:10:00,112.5,112.52,112.35,112.35,10487.0,104.811,104.8296,104.6712,104.6712,10487.0
2021-03-01 10:15:00,112.38,112.72,112.38,112.58,23556.0,104.6992,105.0159,104.6992,104.8855,23556.0
2021-03-01 10:20:00,112.57,112.7,112.36,112.38,111889.0,104.8762,104.9973,104.6805,104.6992,111889.0
2021-03-01 10:25:00,112.33,112.42,112.19,112.36,10238.0,104.6526,104.7364,104.5221,104.6805,10238.0
2021-03-01 10:30:00,112.35,112.47,112.3,112.31,5230.0,104.6712,104.783,104.6246,104.6339,5230.0
2021-03-01 10:35:00,112.23,112.49,112.2,112.48,9396.0,104.5594,104.8016,104.5315,104.7923,9396.0
2021-03-01 10:40:00,112.47,112.5,112.35,112.47,8073.0,104.783,104.811,104.6712,104.783,8073.0
2021-03-01 10:45:00,112.43,112.58,112.36,112.58,5964.0,104.7457,104.8855,104.6805,104.8855,5964.0
2021-03-01 10:50:00,112.56,112.64,112.52,112.56,6424.0,104.8669,104.9414,104.8296,104.8669,6424.0
2021-03-01 10:55:00,112.51,112.54,112.35,112.4,6128.0,104.8203,104.8482,104.6712,104.7178,6128.0
2021-03-01 11:00:00,112.36,112.5,112.36,112.39,11516.0,104.6805,104.811,104.6805,104.7085,11516.0
2021-03-01 11:05:00,112.36,112.36,112.26,112.34,5002.0,104.6805,104.6805,104.5874,104.6619,5002.0
2021-03-01 11:10:00,112.32,112.45,112.26,112.29,12342.0,104.6433,104.7644,104.5874,104.6153,12342.0
2021-03-01 11:15:00,112.28,112.32,112.2,112.32,6883.0,104.606,104.6433,104.5315,104.6433,6883.0
2021-03-01 11:20:00,112.24,112.37,112.21,112.34,7549.0,104.5687,104.6898,104.5408,104.6619,7549.0
2021-03-01 11:25:00,112.34,112.36,112.19,112.2,5646.0,104.6619,104.6805,104.5221,104.5315,5646.0
2021-03-01 11:30:00,112.22,112.28,112.15,112.24,9561.0,104.5501,104.606,104.4849,104.5687,9561.0
2021-03-01 11:35:00,112.24,112.26,112.11,112.17,18055.0,104.5687,104.5874,104.4476,104.5035,18055.0
2021-03-01 11:40:00,112.17,112.24,112.13,112.14,8628.0,104.5035,104.5687,104.4662,104.4756,8628.0
2021-03-01 11:45:00,112.14,112.14,111.96,112.02,9593.0,104.4756,104.4756,104.3079,104.3638,9593.0
2021-03-01 11:50:00,112.01,112.1,111.92,112.1,9083.0,104.3544,104.4383,104.2706,104.4383,9083.0
2021-03-01 11:55:00,112.09,112.13,112.02,112.13,13143.0,104.429,104.4662,104.3638,104.4662,13143.0
2021-03-01 12:00:00,112.13,112.35,112.08,112.34,17938.0,104.4662,104.6712,104.4197,104.6619,17938.0
2021-03-01 12:05:00,112.37,112.42,112.28,112.31,10403.0,104.6898,104.7364,104.606,104.6339,10403.0
2021-03-01 12:10:00,112.31,112.41,112.3,112.4,11433.0,104.6339,104.7271,104.6246,104.7178,11433.0
2021-03-01 12:15:00,112.4,112.45,112.32,112.34,9144.0,104.7178,104.7644,104.6433,104.6619,9144.0
2021-03-01 12:20:00,112.34,112.4,112.22,112.4,20080.0,104.6619,104.7178,104.5501,104.7178,20080.0
2021-03-01 12:25:00,112.41,112.41,112.28,112.31,5829.0,104.7271,104.7271,104.606,104.6339,5829.0
2021-03-01 12:30:00,112.34,112.34,112.28,112.3,7525.0,104.6619,104.6619,104.606,104.6246,7525.0
2021-03-01 12:35:00,112.26,112.28,112.18,112.2,6217.0,104.5874,104.606,104.5128,104.5315,6217.0
2021-03-01 12:40:00,112.22,112.24,112.05,112.24,20580.0,104.5501,104.5687,104.3917,104.5687,20580.0
2021-03-01 12:45:00,112.28,112.28,112.15,112.26,5695.0,104.606,104.606,104.4849,104.5874,5695.0
2021-03-01 12:50:00,112.27,112.29,112.11,112.14,12234.0,104.5967,104.6153,104.4476,104.4756,12234.0
2021-03-01 12:55:00,112.14,112.36,112.13,112.31,32729.0,104.4756,104.6805,104.4662,104.6339,32729.0
2021-03-01 13:00:00,112.33,112.4,112.26,112.4,11250.0,104.6526,104.7178,104.5874,104.7178,11250.0
2021-03-01 13:05:00,112.42,112.65,112.42,112.6,9635.0,104.7364,104.9507,104.7364,104.9041,9635.0
2021-03-01 13:10:00,112.63,112.63,112.51,112.56,12056.0,104.9321,104.9321,104.8203,104.8669,12056.0
2021-03-01 13:15:00,112.55,112.56,112.46,112.55,6337.0,104.8575,104.8669,104.7737,104.8575,6337.0
2021-03-01 13:20:00,112.57,112.73,112.57,112.67,5857.0,104.8762,105.0252,104.8762,104.9693,5857.0
2021-03-01 13:25:00,112.66,112.83,112.66,112.83,76872.0,104.96,105.1184,104.96,105.1184,76872.0
2021-03-01 13:30:00,112.84,112.99,112.84,112.94,19121.0,105.1277,105.2675,105.1277,105.2209,19121.0
2021-03-01 13:35:00,112.94,112.96,112.72,112.85,48023.0,105.2209,105.2395,105.0159,105.137,48023.0
2021-03-01 13:40:00,112.86,112.97,112.73,112.86,67488.0,105.1464,105.2488,105.0252,105.1464,67488.0
2021-03-01 13:45:00,112.88,112.89,112.74,112.82,17112.0,105.165,105.1743,105.0346,105.1091,17112.0
2021-03-01 13:50:00,112.8,112.83,112.63,112.71,18570.0,105.0905,105.1184,104.9321,105.0066,18570.0
2021-03-01 13:55:00,112.76,112.81,112.64,112.7,7501.0,105.0532,105.0998,104.9414,104.9973,7501.0
2021-03-01 14:00:00,112.69,112.88,112.69,112.88,12239.0,104.988,105.165,104.988,105.165,12239.0
2021-03-01 14:05:00,112.85,113.12,112.82,113.04,17293.0,105.137,105.3886,105.1091,105.314,17293.0
2021-03-01 14:10:00,113.05,113.1,112.99,113.03,6500.0,105.3234,105.3699,105.2675,105.3047,6500.0
2021-03-01 14:15:00,113.02,113.07,112.96,113.06,5163.0,105.2954,105.342,105.2395,105.3327,5163.0
2021-03-01 14:20:00,113.03,113.04,112.88,113.02,19390.0,105.3047,105.314,105.165,105.2954,19390.0
2021-03-01 14:25:00,113.0,113.0,112.88,112.94,11740.0,105.2768,105.2768,105.165,105.2209,11740.0
2021-03-01 14:30:00,112.94,112.96,112.85,112.86,14474.0,105.2209,105.2395,105.137,105.1464,14474.0
2021-03-01 14:35:00,112.87,113.1,112.87,113.03,15303.0,105.1557,105.3699,105.1557,105.3047,15303.0
2021-03-01 14:40:00,113.03,113.14,113.03,113.14,5531.0,105.3047,105.4072,105.3047,105.4072,5531.0
2021-03-01 14:45:00,113.13,113.13,113.01,113.03,6591.0,105.3979,105.3979,105.2861,105.3047,6591.0
2021-03-01 14:50:00,113.02,113.17,113.0,113.14,24479.0,105.2954,105.4352,105.2768,105.4072,24479.0
2021-03-01 14:55:00,113.16,113.16,112.99,113.09,7443.0,105.4258,105.4258,105.2675,105.3606,7443.0
2021-03-01 15:00:00,113.08,113.11,113.0,113.05,8072.0,105.3513,105.3793,105.2768,105.3234,8072.0
2021-03-01 15:05:00,113.05,113.08,112.96,113.08,11121.0,105.3234,105.3513,105.2395,105.3513,11121.0
2021-03-01 15:10:00,113.08,113.08,112.92,112.96,8218.0,105.3513,105.3513,105.2023,105.2395,8218.0
2021-03-01 15:15:00,112.94,112.98,112.9,112.98,5972.0,105.2209,105.2581,105.1836,105.2581,5972.0
2021-03-01 15:20:00,112.97,112.99,112.9,112.9,7557.0,105.2488,105.2675,105.1836,105.1836,7557.0
2021-03-01 15:25:00,112.89,113.03,112.88,112.95,11248.0,105.1743,105.3047,105.165,105.2302,11248.0
2021-03-01 15:30:00,112.96,112.98,112.87,112.88,11500.0,105.2395,105.2581,105.1557,105.165,11500.0
2021-03-01 15:35:00,112.89,112.94,112.77,112.78,17218.0,105.1743,105.2209,105.0625,105.0718,17218.0
2021-03-01 15:40:00,112.79,112.84,112.6,112.6,15350.0,105.0811,105.1277,104.9041,104.9041,15350.0
2021-03-01 15:45:00,112.6,112.76,112.59,112.63,37154.0,104.9041,105.0532,104.8948,104.9321,37154.0
2021-03-01 15:50:00,112.59,112.64,112.47,112.47,34318.0,104.8948,104.9414,104.783,104.783,34318.0
2021-03-01 15:55:00,112.5,112.56,112.4,112.46,73944.0,104.811,104.8669,104.7178,104.7737,73944.0
2021-03-02 09:30:00,112.34,112.83,112.29,112.67,74290.0,104.6619,105.1184,104.6153,104.9693,74290.0
2021-03-02 09:35:00,112.57,112.9,112.47,112.9,22638.0,104.8762,105.1836,104.783,105.1836,22638.0
2021-03-02 09:40:00,112.84,112.99,112.47,112.52,21944.0,105.1277,105.2675,104.783,104.8296,21944.0
2021-03-02 09:45:00,112.61,112.61,112.4,112.47,15004.0,104.9134,104.9134,104.7178,104.783,15004.0
2021-03-02 09:50:00,112.44,112.48,112.28,112.29,14424.0,104.7551,104.7923,104.606,104.6153,14424.0
2021-03-02 09:55:00,112.27,112.28,112.08,112.16,26320.0,104.5967,104.606,104.4197,104.4942,26320.0
2021-03-02 10:00:00,112.15,112.16,111.88,111.93,22328.0,104.4849,104.4942,104.2333,104.2799,22328.0
2021-03-02 10:05:00,111.93,112.2,111.93,112.17,21643.0,104.2799,104.5315,104.2799,104.5035,21643.0
2021-03-02 10:10:00,112.17,112.28,112.0,112.04,11146.0,104.5035,104.606,104.3451,104.3824,11146.0
2021-03-02 10:15:00,112.0,112.23,111.95,111.97,14696.0,104.3451,104.5594,104.2985,104.3172,14696.0
2021-03-02 10:20:00,111.98,112.07,111.94,111.99,19524.0,104.3265,104.4103,104.2892,104.3358,19524.0
2021-03-02 10:25:00,111.99,112.06,111.83,111.9,65446.0,104.3358,104.401,104.1867,104.252,65446.0
2021-03-02 10:30:00,111.93,112.11,111.9,112.07,15629.0,104.2799,104.4476,104.252,104.4103,15629.0
2021-03-02 10:35:00,112.07,112.37,112.07,112.35,16435.0,104.4103,104.6898,104.4103,104.6712,16435.0
2021-03-02 10:40:00,112.37,112.5,112.31,112.44,57547.0,104.6898,104.811,104.6339,104.7551,57547.0
2021-03-02 10:45:00,112.41,112.44,112.17,112.38,10555.0,104.7271,104.7551,104.5035,104.6992,10555.0
2021-03-02 10:50:00,112.39,112.4,112.24,112.37,15086.0,104.7085,104.7178,104.5687,104.6898,15086.0
2021-03-02 10:55:00,112.33,112.46,112.29,112.46,16272.0,104.6526,104.7737,104.6153,104.7737,16272.0
2021-03-02 11:00:00,112.46,112.51,112.27,112.42,249423.0,104.7737,104.8203,104.5967,104.7364,249423.0
2021-03-02 11:05:00,112.44,112.61,112.44,112.56,18220.0,104.7551,104.9134,104.7551,104.8669,18220.0
2021-03-02 11:10:00,112.6,112.6,112.43,112.45,29184.0,104.9041,104.9041,104.7457,104.7644,29184.0
2021-03-02 11:15:00,112.45,112.73,112.33,112.73,20075.0,104.7644,105.0252,104.6526,105.0252,20075.0
2021-03-02 11:20:00,112.7,112.79,112.64,112.79,13522.0,104.9973,105.0811,104.9414,105.0811,13522.0
2021-03-02 11:25:00,112.8,112.8,112.43,112.73,37345.0,105.0905,105.0905,104.7457,105.0252,37345.0
2021-03-02 11:30:00,112.72,112.72,112.51,112.66,15526.0,105.0159,105.0159,104.8203,104.96,15526.0
2021-03-02 11:35:00,112.67,112.85,112.6,112.78,10413.0,104.9693,105.137,104.9041,105.0718,10413.0
2021-03-02 11:40:00,112.72,112.88,112.69,112.88,12710.0,105.0159,105.165,104.988,105.165,12710.0
2021-03-02 11:45:00,112.9,112.9,112.64,112.76,13068.0,105.1836,105.1836,104.9414,105.0532,13068.0
2021-03-02 11:50:00,112.74,112.75,112.6,112.69,10213.0,105.0346,105.0439,104.9041,104.988,10213.0
2021-03-02 11:55:00,112.69,112.81,112.67,112.73,8703.0,104.988,105.0998,104.9693,105.0252,8703.0
2021-03-02 12:00:00,112.71,112.99,112.71,112.97,12120.0,105.0066,105.2675,105.0066,105.2488,12120.0
2021-03-02 12:05:00,112.98,113.29,112.95,113.23,33984.0,105.2581,105.547,105.2302,105.4911,33984.0
2021-03-02 12:10:00,113.21,113.25,113.07,113.2,13628.0,105.4724,105.5097,105.342,105.4631,13628.0
2021-03-02 12:15:00,113.23,113.37,113.23,113.26,15000.0,105.4911,105.6215,105.4911,105.519,15000.0
2021-03-02 12:20:00,113.27,113.27,113.17,113.23,11336.0,105.5283,105.5283,105.4352,105.4911,11336.0
2021-03-02 12:25:00,113.22,113.25,113.08,113.1,11200.0,105.4817,105.5097,105.3513,105.3699,11200.0
2021-03-02 12:30:00,113.14,113.18,113.06,113.17,10773.0,105.4072,105.4445,105.3327,105.4352,10773.0
2021-03-02 12:35:00,113.19,113.34,113.19,113.2,8281.0,105.4538,105.5935,105.4538,105.4631,8281.0
2021-03-02 12:40:00,113.2,113.36,113.2,113.34,13605.0,105.4631,105.6122,105.4631,105.5935,13605.0
2021-03-02 12:45:00,113.35,113.39,113.3,113.36,7080.0,105.6029,105.6401,105.5563,105.6122,7080.0
2021-03-02 12:50:00,113.36,113.42,113.29,113.39,13539.0,105.6122,105.6681,105.547,105.6401,13539.0
2021-03-02 12:55:00,113.37,113.37,113.14,113.18,5912.0,105.6215,105.6215,105.4072,105.4445,5912.0
2021-03-02 13:00:00,113.21,113.48,113.21,113.45,11112.0,105.4724,105.724,105.4724,105.696,11112.0
2021-03-02 13:05:00,113.45,113.48,113.39,113.39,6649.0,105.696,105.724,105.6401,105.6401,6649.0
2021-03-02 13:10:00,113.39,113.49,113.38,113.48,12474.0,105.6401,105.7333,105.6308,105.724,12474.0
2021-03-02 13:15:00,113.46,113.48,113.34,113.43,20859.0,105.7053,105.724,105.5935,105.6774,20859.0
2021-03-02 13:20:00,113.44,113.52,113.41,113.41,10092.0,105.6867,105.7612,105.6588,105.6588,10092.0
2021-03-02 13:25:00,113.39,113.49,113.31,113.49,10593.0,105.6401,105.7333,105.5656,105.7333,10593.0
2021-03-02 13:30:00,113.5,113.54,113.4,113.49,11942.0,105.7426,105.7799,105.6494,105.7333,11942.0
2021-03-02 13:35:00,113.49,113.58,113.48,113.53,9583.0,105.7333,105.8171,105.724,105.7706,9583.0
2021-03-02 13:40:00,113.5,113.52,113.38,113.39,17132.0,105.7426,105.7612,105.6308,105.6401,17132.0
2021-03-02 13:45:00,113.4,113.51,113.37,113.48,15423.0,105.6494,105.7519,105.6215,105.724,15423.0
2021-03-02 13:50:00,113.46,113.5,113.43,113.48,9287.0,105.7053,105.7426,105.6774,105.724,9287.0
2021-03-02 13:55:00,113.49,113.61,113.45,113.55,16014.0,105.7333,105.8451,105.696,105.7892,16014.0
2021-03-02 14:00:00,113.55,113.65,113.52,113.62,8937.0,105.7892,105.8824,105.7612,105.8544,8937.0
2021-03-02 14:05:00,113.61,113.73,113.57,113.73,9297.0,105.8451,105.9569,105.8078,105.9569,9297.0
2021-03-02 14:10:00,113.74,113.85,113.68,113.8,21554.0,105.9662,106.0687,105.9103,106.0221,21554.0
2021-03-02 14:15:00,113.77,113.88,113.77,113.88,7591.0,105.9942,106.0966,105.9942,106.0966,7591.0
2021-03-02 14:20:00,113.87,113.9,113.77,113.9,17674.0,106.0873,106.1153,105.9942,106.1153,17674.0
2021-03-02 14:25:00,113.89,113.95,113.89,113.9,11358.0,106.106,106.1619,106.106,106.1153,11358.0
2021-03-02 14:30:00,113.88,114.12,113.86,114.09,37508.0,106.0966,106.3202,106.078,106.2923,37508.0
2021-03-02 14:35:00,114.1,114.3,114.09,114.26,35489.0,106.3016,106.4879,106.2923,106.4507,35489.0
2021-03-02 14:40:00,114.25,114.28,114.03,114.09,15225.0,106.4413,106.4693,106.2364,106.2923,15225.0
2021-03-02 14:45:00,114.13,114.19,114.12,114.18,9550.0,106.3296,106.3854,106.3202,106.3761,9550.0
2021-03-02 14:50:00,114.17,114.21,114.16,114.17,7926.0,106.3668,106.4041,106.3575,106.3668,7926.0
2021-03-02 14:55:00,114.19,114.22,114.08,114.09,11350.0,106.3854,106.4134,106.283,106.2923,11350.0
2021-03-02 15:00:00,114.1,114.2,114.05,114.12,14390.0,106.3016,106.3948,106.255,106.3202,14390.0
2021-03-02 15:05:00,114.11,114.24,114.09,114.16,10742.0,106.3109,106.432,106.2923,106.3575,10742.0
2021-03-02 15:10:00,114.16,114.19,114.12,114.18,12812.0,106.3575,106.3854,106.3202,106.3761,12812.0
2021-03-02 15:15:00,114.19,114.25,114.12,114.16,23374.0,106.3854,106.4413,106.3202,106.3575,23374.0
2021-03-02 15:20:00,114.16,114.27,114.15,114.23,22515.0,106.3575,106.46,106.3482,106.4227,22515.0
2021-03-02 15:25:00,114.22,114.34,114.13,114.19,38518.0,106.4134,106.5252,106.3296,106.3854,38518.0
2021-03-02 15:30:00,114.18,114.49,114.18,114.39,80134.0,106.3761,106.6649,106.3761,106.5718,80134.0
2021-03-02 15:35:00,114.39,114.46,114.28,114.28,49557.0,106.5718,106.637,106.4693,106.4693,49557.0
2021-03-02 15:40:00,114.29,114.41,114.29,114.38,57650.0,106.4786,106.5904,106.4786,106.5625,57650.0
2021-03-02 15:45:00,114.38,114.5,114.22,114.22,77830.0,106.5625,106.6743,106.4134,106.4134,77830.0
2021-03-02 15:50:00,114.21,114.3,114.11,114.28,122869.0,106.4041,106.4879,106.3109,106.4693,122869.0
2021-03-02 15:55:00,114.27,114.38,114.02,114.33,303132.0,106.46,106.5625,106.2271,106.5159,303132.0
2021-03-03 09:30:00,114.33,114.38,113.7,114.08,69624.0,106.5159,106.5625,105.9289,106.283,69624.0
2021-03-03 09:35:00,114.03,114.3,113.91,113.99,37612.0,106.2364,106.4879,106.1246,106.1991,37612.0
2021-03-03 09:40:00,113.97,114.09,113.88,114.01,35499.0,106.1805,106.2923,106.0966,106.2178,35499.0
2021-03-03 09:45:00,114.03,114.03,113.6,113.68,35032.0,106.2364,106.2364,105.8358,105.9103,35032.0
2021-03-03 09:50:00,113.67,113.77,113.34,113.72,43300.0,105.901,105.9942,105.5935,105.9476,43300.0
2021-03-03 09:55:00,113.72,113.99,113.7,113.96,31018.0,105.9476,106.1991,105.9289,106.1712,31018.0
2021-03-03 10:00:00,113.93,114.02,113.85,113.93,20355.0,106.1432,106.2271,106.0687,106.1432,20355.0
2021-03-03 10:05:00,113.93,114.22,113.91,114.12,25282.0,106.1432,106.4134,106.1246,106.3202,25282.0
2021-03-03 10:10:00,114.12,114.28,114.03,114.25,18699.0,106.3202,106.4693,106.2364,106.4413,18699.0
2021-03-03 10:15:00,114.23,114.24,114.0,114.17,22593.0,106.4227,106.432,106.2084,106.3668,22593.0
2021-03-03 10:20:00,114.16,114.25,114.12,114.15,13486.0,106.3575,106.4413,106.3202,106.3482,13486.0
2021-03-03 10:25:00,114.14,114.25,113.99,114.09,22103.0,106.3389,106.4413,106.1991,106.2923,22103.0
2021-03-03 10:30:00,114.1,114.15,113.92,114.08,14595.0,106.3016,106.3482,106.1339,106.283,14595.0
2021-03-03 10:35:00,114.05,114.1,113.78,113.9,13817.0,106.255,106.3016,106.0035,106.1153,13817.0
2021-03-03 10:40:00,113.88,114.17,113.87,114.09,24418.0,106.0966,106.3668,106.0873,106.2923,24418.0
2021-03-03 10:45:00,114.06,114.23,113.92,113.95,27143.0,106.2643,106.4227,106.1339,106.1619,27143.0
2021-03-03 10:50:00,113.95,114.06,113.9,113.98,15542.0,106.1619,106.2643,106.1153,106.1898,15542.0
2021-03-03 10:55:00,113.99,114.18,113.99,114.15,11236.0,106.1991,106.3761,106.1991,106.3482,11236.0
2021-03-03 11:00:00,114.11,114.11,113.93,113.94,58541.0,106.3109,106.3109,106.1432,106.1525,58541.0
2021-03-03 11:05:00,113.97,114.07,113.93,113.93,29540.0,106.1805,106.2737,106.1432,106.1432,29540.0
2021-03-03 11:10:00,113.93,113.93,113.8,113.8,52277.0,106.1432,106.1432,106.0221,106.0221,52277.0
2021-03-03 11:15:00,113.79,113.9,113.75,113.88,27054.0,106.0128,106.1153,105.9755,106.0966,27054.0
2021-03-03 11:20:00,113.88,114.08,113.87,114.04,27840.0,106.0966,106.283,106.0873,106.2457,27840.0
2021-03-03 11:25:00,114.0,114.05,113.93,113.99,16552.0,106.2084,106.255,106.1432,106.1991,16552.0
2021-03-03 11:30:00,113.98,114.02,113.93,114.02,21962.0,106.1898,106.2271,106.1432,106.2271,21962.0
2021-03-03 11:35:00,113.99,114.02,113.94,113.96,38808.0,106.1991,106.2271,106.1525,106.1712,38808.0
2021-03-03 11:40:00,113.97,113.98,113.86,113.94,57646.0,106.1805,106.1898,106.078,106.1525,57646.0
2021-03-03 11:45:00,113.96,114.07,113.95,114.05,20359.0,106.1712,106.2737,106.1619,106.255,20359.0
2021-03-03 11:50:00,114.07,114.07,113.95,114.02,16068.0,106.2737,106.2737,106.1619,106.2271,16068.0
2021-03-03 11:55:00,114.03,114.35,114.02,114.33,36928.0,106.2364,106.5345,106.2271,106.5159,36928.0
2021-03-03 12:00:00,114.34,114.35,114.12,114.18,12165.0,106.5252,106.5345,106.3202,106.3761,12165.0
2021-03-03 12:05:00,114.16,114.27,114.1,114.17,14155.0,106.3575,106.46,106.3016,106.3668,14155.0
2021-03-03 12:10:00,114.16,114.38,114.15,114.34,25551.0,106.3575,106.5625,106.3482,106.5252,25551.0
2021-03-03 12:15:00,114.34,114.37,114.28,114.37,10819.0,106.5252,106.5531,106.4693,106.5531,10819.0
2021-03-03 12:20:00,114.38,114.53,114.38,114.42,11437.0,106.5625,106.7022,106.5625,106.5997,11437.0
2021-03-03 12:25:00,114.44,114.5,114.36,114.5,10656.0,106.6184,106.6743,106.5438,106.6743,10656.0
2021-03-03 12:30:00,114.5,114.54,114.4,114.48,5414.0,106.6743,106.7115,106.5811,106.6556,5414.0
2021-03-03 12:35:00,114.48,114.5,114.23,114.38,63149.0,106.6556,106.6743,106.4227,106.5625,63149.0
2021-03-03 12:40:00,114.39,114.47,114.38,114.42,21540.0,106.5718,106.6463,106.5625,106.5997,21540.0
2021-03-03 12:45:00,114.43,114.52,114.41,114.43,7774.0,106.609,106.6929,106.5904,106.609,7774.0
2021-03-03 12:50:00,114.47,114.52,114.43,114.47,10800.0,106.6463,106.6929,106.609,106.6463,10800.0
2021-03-03 12:55:00,114.47,114.49,114.41,114.49,7160.0,106.6463,106.6649,106.5904,106.6649,7160.0
2021-03-03 13:00:00,114.47,114.51,114.43,114.48,7028.0,106.6463,106.6836,106.609,106.6556,7028.0
2021-03-03 13:05:00,114.49,114.55,114.48,114.55,9457.0,106.6649,106.7208,106.6556,106.7208,9457.0
2021-03-03 13:10:00,114.55,114.58,114.49,114.53,14510.0,106.7208,106.7488,106.6649,106.7022,14510.0
2021-03-03 13:15:00,114.53,114.71,114.53,114.67,12300.0,106.7022,106.8699,106.7022,106.8326,12300.0
2021-03-03 13:20:00,114.68,114.77,114.66,114.76,7535.0,106.842,106.9258,106.8233,106.9165,7535.0
2021-03-03 13:25:00,114.78,114.78,114.63,114.66,9509.0,106.9351,106.9351,106.7954,106.8233,9509.0
2021-03-03 13:30:00,114.62,114.64,114.44,114.5,9705.0,106.7861,106.8047,106.6184,106.6743,9705.0
2021-03-03 13:35:00,114.48,114.59,114.48,114.59,11583.0,106.6556,106.7581,106.6556,106.7581,11583.0
2021-03-03 13:40:00,114.6,114.64,114.55,114.6,7449.0,106.7674,106.8047,106.7208,106.7674,7449.0
2021-03-03 13:45:00,114.61,114.62,114.49,114.51,8392.0,106.7767,106.7861,106.6649,106.6836,8392.0
2021-03-03 13:50:00,114.52,114.59,114.46,114.52,14704.0,106.6929,106.7581,106.637,106.6929,14704.0
2021-03-03 13:55:00,114.53,114.55,114.45,114.48,17270.0,106.7022,106.7208,106.6277,106.6556,17270.0
2021-03-03 14:00:00,114.5,114.57,114.44,114.48,25964.0,106.6743,106.7395,106.6184,106.6556,25964.0
2021-03-03 14:05:00,114.5,114.53,114.37,114.41,25892.0,106.6743,106.7022,106.5531,106.5904,25892.0
2021-03-03 14:10:00,114.43,114.59,114.4,114.59,12951.0,106.609,106.7581,106.5811,106.7581,12951.0
2021-03-03 14:15:00,114.59,114.62,114.54,114.58,11250.0,106.7581,106.7861,106.7115,106.7488,11250.0
2021-03-03 14:20:00,114.58,114.72,114.52,114.72,13179.0,106.7488,106.8792,106.6929,106.8792,13179.0
2021-03-03 14:25:00,114.67,114.8,114.67,114.74,7992.0,106.8326,106.9538,106.8326,106.8979,7992.0
2021-03-03 14:30:00,114.74,114.74,114.45,114.6,18300.0,106.8979,106.8979,106.6277,106.7674,18300.0
2021-03-03 14:35:00,114.59,114.63,114.49,114.51,15997.0,106.7581,106.7954,106.6649,106.6836,15997.0
2021-03-03 14:40:00,114.5,114.62,114.48,114.57,13535.0,106.6743,106.7861,106.6556,106.7395,13535.0
2021-03-03 14:45:00,114.58,114.65,114.56,114.57,23781.0,106.7488,106.814,106.7302,106.7395,23781.0
2021-03-03 14:50:00,114.59,114.7,114.57,114.59,14415.0,106.7581,106.8606,106.7395,106.7581,14415.0
2021-03-03 14:55:00,114.57,114.61,114.48,114.61,20338.0,106.7395,106.7767,106.6556,106.7767,20338.0
2021-03-03 15:00:00,114.62,114.63,114.5,114.62,21504.0,106.7861,106.7954,106.6743,106.7861,21504.0
2021-03-03 15:05:00,114.59,114.6,114.5,114.52,11415.0,106.7581,106.7674,106.6743,106.6929,11415.0
2021-03-03 15:10:00,114.52,114.68,114.5,114.5,13302.0,106.6929,106.842,106.6743,106.6743,13302.0
2021-03-03 15:15:00,114.55,114.57,114.44,114.47,25364.0,106.7208,106.7395,106.6184,106.6463,25364.0
2021-03-03 15:20:00,114.5,114.67,114.49,114.67,20086.0,106.6743,106.8326,106.6649,106.8326,20086.0
2021-03-03 15:25:00,114.68,114.72,114.5,114.54,25340.0,106.842,106.8792,106.6743,106.7115,25340.0
2021-03-03 15:30:00,114.54,114.62,114.32,114.34,22957.0,106.7115,106.7861,106.5066,106.5252,22957.0
2021-03-03 15:35:00,114.33,114.44,114.27,114.29,34109.0,106.5159,106.6184,106.46,106.4786,34109.0
2021-03-03 15:40:00,114.29,114.39,114.26,114.31,28329.0,106.4786,106.5718,106.4507,106.4972,28329.0
2021-03-03 15:45:00,114.29,114.45,114.19,114.31,37406.0,106.4786,106.6277,106.3854,106.4972,37406.0
2021-03-03 15:50:00,114.27,114.31,114.04,114.19,69128.0,106.46,106.4972,106.2457,106.3854,69128.0
2021-03-03 15:55:00,114.18,114.29,113.97,113.97,195070.0,106.3761,106.4786,106.1805,106.1805,195070.0
2021-03-04 09:30:00,114.3,114.63,114.05,114.49,49341.0,106.4879,106.7954,106.255,106.6649,49341.0
2021-03-04 09:35:00,114.27,114.57,114.2,114.57,19002.0,106.46,106.7395,106.3948,106.7395,19002.0
2021-03-04 09:40:00,114.58,114.69,114.4,114.66,11496.0,106.7488,106.8513,106.5811,106.8233,11496.0
2021-03-04 09:45:00,114.66,114.87,114.48,114.6,19843.0,106.8233,107.019,106.6556,106.7674,19843.0
2021-03-04 09:50:00,114.55,114.76,114.51,114.66,14575.0,106.7208,106.9165,106.6836,106.8233,14575.0
2021-03-04 09:55:00,114.63,115.36,114.6,115.32,79485.0,106.7954,107.4755,106.7674,107.4382,79485.0
2021-03-04 10:00:00,115.33,115.36,115.1,115.33,23293.0,107.4475,107.4755,107.2333,107.4475,23293.0
2021-03-04 10:05:00,115.34,115.77,115.34,115.64,24819.0,107.4569,107.8575,107.4569,107.7363,24819.0
2021-03-04 10:10:00,115.62,115.8,115.52,115.56,23387.0,107.7177,107.8854,107.6245,107.6618,23387.0
2021-03-04 10:15:00,115.61,115.95,115.6,115.86,35044.0,107.7084,108.0252,107.6991,107.9413,35044.0
2021-03-04 10:20:00,115.83,115.98,115.64,115.98,31723.0,107.9134,108.0531,107.7363,108.0531,31723.0
2021-03-04 10:25:00,115.94,116.05,115.84,115.95,27429.0,108.0158,108.1183,107.9227,108.0252,27429.0
2021-03-04 10:30:00,115.98,116.04,115.8,115.87,21235.0,108.0531,108.109,107.8854,107.9506,21235.0
2021-03-04 10:35:00,115.89,116.42,115.8,116.36,37814.0,107.9693,108.463,107.8854,108.4071,37814.0
2021-03-04 10:40:00,116.3,116.33,116.07,116.13,15671.0,108.3512,108.3792,108.137,108.1929,15671.0
2021-03-04 10:45:00,116.15,116.46,116.11,116.46,27618.0,108.2115,108.5003,108.1742,108.5003,27618.0
2021-03-04 10:50:00,116.46,116.46,116.2,116.26,25313.0,108.5003,108.5003,108.2581,108.314,25313.0
2021-03-04 10:55:00,116.28,116.45,116.25,116.33,44454.0,108.3326,108.491,108.3047,108.3792,44454.0
2021-03-04 11:00:00,116.36,116.4,116.29,116.37,17302.0,108.4071,108.4444,108.3419,108.4165,17302.0
2021-03-04 11:05:00,116.37,116.43,116.19,116.36,20763.0,108.4165,108.4724,108.2488,108.4071,20763.0
2021-03-04 11:10:00,116.38,116.52,116.35,116.4,13032.0,108.4258,108.5562,108.3978,108.4444,13032.0
2021-03-04 11:15:00,116.46,116.58,116.27,116.27,15014.0,108.5003,108.6121,108.3233,108.3233,15014.0
2021-03-04 11:20:00,116.29,116.44,116.27,116.34,12782.0,108.3419,108.4817,108.3233,108.3885,12782.0
2021-03-04 11:25:00,116.34,116.4,116.19,116.21,29700.0,108.3885,108.4444,108.2488,108.2674,29700.0
2021-03-04 11:30:00,116.21,116.41,116.17,116.2,12865.0,108.2674,108.4537,108.2301,108.2581,12865.0
2021-03-04 11:35:00,116.21,116.37,116.2,116.3,9918.0,108.2674,108.4165,108.2581,108.3512,9918.0
2021-03-04 11:40:00,116.31,116.37,116.26,116.35,8940.0,108.3606,108.4165,108.314,108.3978,8940.0
2021-03-04 11:45:00,116.33,116.44,116.25,116.33,11049.0,108.3792,108.4817,108.3047,108.3792,11049.0
2021-03-04 11:50:00,116.33,116.48,116.31,116.44,11508.0,108.3792,108.5189,108.3606,108.4817,11508.0
2021-03-04 11:55:00,116.46,116.6,116.41,116.42,7204.0,108.5003,108.6307,108.4537,108.463,7204.0
2021-03-04 12:00:00,116.45,116.57,116.45,116.46,8490.0,108.491,108.6028,108.491,108.5003,8490.0
2021-03-04 12:05:00,116.49,116.72,116.39,116.66,27306.0,108.5283,108.7425,108.4351,108.6866,27306.0
2021-03-04 12:10:00,116.61,116.63,116.4,116.46,10957.0,108.6401,108.6587,108.4444,108.5003,10957.0
2021-03-04 12:15:00,116.4,116.76,116.4,116.58,21902.0,108.4444,108.7798,108.4444,108.6121,21902.0
2021-03-04 12:20:00,116.56,116.63,116.23,116.3,25093.0,108.5935,108.6587,108.286,108.3512,25093.0
2021-03-04 12:25:00,116.3,116.34,116.1,116.33,48663.0,108.3512,108.3885,108.1649,108.3792,48663.0
2021-03-04 12:30:00,116.3,116.32,115.99,116.12,28058.0,108.3512,108.3699,108.0624,108.1835,28058.0
2021-03-04 12:35:00,116.04,116.13,115.9,116.13,20820.0,108.109,108.1929,107.9786,108.1929,20820.0
2021-03-04 12:40:00,116.07,116.22,116.01,116.06,17344.0,108.137,108.2767,108.0811,108.1276,17344.0
2021-03-04 12:45:00,116.07,116.15,115.93,115.98,11818.0,108.137,108.2115,108.0065,108.0531,11818.0
2021-03-04 12:50:00,115.98,116.02,115.74,115.77,16406.0,108.0531,108.0904,107.8295,107.8575,16406.0
2021-03-04 12:55:00,115.78,115.96,115.59,115.8,90407.0,107.8668,108.0345,107.6898,107.8854,90407.0
2021-03-04 13:00:00,115.8,115.97,115.74,115.95,18157.0,107.8854,108.0438,107.8295,108.0252,18157.0
2021-03-04 13:05:00,115.87,116.06,115.83,116.02,29444.0,107.9506,108.1276,107.9134,108.0904,29444.0
2021-03-04 13:10:00,116.0,116.09,115.91,116.0,23118.0,108.0717,108.1556,107.9879,108.0717,23118.0
2021-03-04 13:15:00,115.97,116.12,115.86,115.95,18858.0,108.0438,108.1835,107.9413,108.0252,18858.0
2021-03-04 13:20:00,115.89,115.94,115.67,115.9,32113.0,107.9693,108.0158,107.7643,107.9786,32113.0
2021-03-04 13:25:00,115.89,116.05,115.84,115.95,38063.0,107.9693,108.1183,107.9227,108.0252,38063.0
2021-03-04 13:30:00,115.97,115.97,115.72,115.91,20255.0,108.0438,108.0438,107.8109,107.9879,20255.0
2021-03-04 13:35:00,115.91,116.15,115.83,115.98,40690.0,107.9879,108.2115,107.9134,108.0531,40690.0
2021-03-04 13:40:00,115.94,116.11,115.87,115.98,32606.0,108.0158,108.1742,107.9506,108.0531,32606.0
2021-03-04 13:45:00,115.99,116.14,115.79,115.93,72968.0,108.0624,108.2022,107.8761,108.0065,72968.0
2021-03-04 13:50:00,115.9,115.93,115.63,115.73,131065.0,107.9786,108.0065,107.727,107.8202,131065.0
2021-03-04 13:55:00,115.72,115.89,115.67,115.71,56316.0,107.8109,107.9693,107.7643,107.8016,56316.0
2021-03-04 14:00:00,115.75,115.82,115.49,115.59,30714.0,107.8388,107.904,107.5966,107.6898,30714.0
2021-03-04 14:05:00,115.56,115.88,115.53,115.86,24213.0,107.6618,107.9599,107.6339,107.9413,24213.0
2021-03-04 14:10:00,115.84,116.04,115.77,116.0,23055.0,107.9227,108.109,107.8575,108.0717,23055.0
2021-03-04 14:15:00,116.0,116.09,115.88,116.08,26026.0,108.0717,108.1556,107.9599,108.1463,26026.0
2021-03-04 14:20:00,116.1,116.28,116.03,116.2,20070.0,108.1649,108.3326,108.0997,108.2581,20070.0
2021-03-04 14:25:00,116.21,116.23,116.04,116.07,15529.0,108.2674,108.286,108.109,108.137,15529.0
2021-03-04 14:30:00,116.06,116.06,115.68,115.76,21291.0,108.1276,108.1276,107.7736,107.8481,21291.0
2021-03-04 14:35:00,115.79,115.88,115.66,115.81,23825.0,107.8761,107.9599,107.755,107.8947,23825.0
2021-03-04 14:40:00,115.85,116.04,115.78,115.93,13481.0,107.932,108.109,107.8668,108.0065,13481.0
2021-03-04 14:45:00,115.96,116.0,115.81,115.85,13888.0,108.0345,108.0717,107.8947,107.932,13888.0
2021-03-04 14:50:00,115.81,115.89,115.71,115.8,16421.0,107.8947,107.9693,107.8016,107.8854,16421.0
2021-03-04 14:55:00,115.82,115.93,115.71,115.73,20511.0,107.904,108.0065,107.8016,107.8202,20511.0
2021-03-04 15:00:00,115.68,115.73,115.54,115.58,34920.0,107.7736,107.8202,107.6432,107.6804,34920.0
2021-03-04 15:05:00,115.54,115.74,115.54,115.66,57873.0,107.6432,107.8295,107.6432,107.755,57873.0
2021-03-04 15:10:00,115.64,115.85,115.56,115.65,24600.0,107.7363,107.932,107.6618,107.7457,24600.0
2021-03-04 15:15:00,115.63,115.8,115.63,115.71,28234.0,107.727,107.8854,107.727,107.8016,28234.0
2021-03-04 15:20:00,115.7,115.84,115.61,115.82,35748.0,107.7922,107.9227,107.7084,107.904,35748.0
2021-03-04 15:25:00,115.83,115.88,115.6,115.79,26051.0,107.9134,107.9599,107.6991,107.8761,26051.0
2021-03-04 15:30:00,115.79,115.9,115.69,115.79,28700.0,107.8761,107.9786,107.7829,107.8761,28700.0
2021-03-04 15:35:00,115.78,115.83,115.27,115.29,62048.0,107.8668,107.9134,107.3916,107.4103,62048.0
2021-03-04 15:40:00,115.26,115.55,115.26,115.46,74537.0,107.3823,107.6525,107.3823,107.5686,74537.0
2021-03-04 15:45:00,115.47,115.62,115.42,115.57,50770.0,107.578,107.7177,107.5314,107.6711,50770.0
2021-03-04 15:50:00,115.57,115.71,115.24,115.24,78473.0,107.6711,107.8016,107.3637,107.3637,78473.0
2021-03-04 15:55:00,115.24,115.64,115.13,115.52,365255.0,107.3637,107.7363,107.2612,107.6245,365255.0
2021-03-05 09:30:00,115.59,116.46,115.59,116.37,69817.0,107.6898,108.5003,107.6898,108.4165,69817.0
2021-03-05 09:35:00,116.3,116.96,116.3,116.89,18743.0,108.3512,108.9661,108.3512,108.9009,18743.0
2021-03-05 09:40:00,116.81,116.83,116.22,116.22,18455.0,108.8264,108.845,108.2767,108.2767,18455.0
2021-03-05 09:45:00,116.25,116.3,115.9,116.3,57103.0,108.3047,108.3512,107.9786,108.3512,57103.0
2021-03-05 09:50:00,116.28,116.42,116.19,116.39,13574.0,108.3326,108.463,108.2488,108.4351,13574.0
2021-03-05 09:55:00,116.42,116.66,116.32,116.35,39019.0,108.463,108.6866,108.3699,108.3978,39019.0
2021-03-05 10:00:00,116.5,116.79,116.47,116.55,20210.0,108.5376,108.8077,108.5096,108.5842,20210.0
2021-03-05 10:05:00,116.54,117.03,116.48,116.97,18686.0,108.5748,109.0313,108.5189,108.9754,18686.0
2021-03-05 10:10:00,116.96,117.2,116.92,117.2,22850.0,108.9661,109.1897,108.9289,109.1897,22850.0
2021-03-05 10:15:00,117.2,117.35,116.92,117.35,26509.0,109.1897,109.3295,108.9289,109.3295,26509.0
2021-03-05 10:20:00,117.36,117.45,117.25,117.43,18560.0,109.3388,109.4226,109.2363,109.404,18560.0
2021-03-05 10:25:00,117.48,117.69,117.21,117.29,33199.0,109.4506,109.6462,109.199,109.2736,33199.0
2021-03-05 10:30:00,117.27,117.65,117.19,117.64,19856.0,109.2549,109.609,109.1804,109.5997,19856.0
2021-03-05 10:35:00,117.6,117.84,117.55,117.71,25828.0,109.5624,109.786,109.5158,109.6649,25828.0
2021-03-05 10:40:00,117.74,118.07,117.72,117.79,36461.0,109.6928,110.0003,109.6742,109.7394,36461.0
2021-03-05 10:45:00,117.73,118.04,117.64,117.96,26365.0,109.6835,109.9723,109.5997,109.8978,26365.0
2021-03-05 10:50:00,117.93,118.0,117.72,117.78,21947.0,109.8698,109.935,109.6742,109.7301,21947.0
2021-03-05 10:55:00,117.76,117.99,117.7,117.75,20082.0,109.7115,109.9257,109.6556,109.7021,20082.0
2021-03-05 11:00:00,117.78,117.87,117.65,117.8,18413.0,109.7301,109.8139,109.609,109.7487,18413.0
2021-03-05 11:05:00,117.79,117.82,117.45,117.73,20032.0,109.7394,109.7674,109.4226,109.6835,20032.0
2021-03-05 11:10:00,117.74,118.16,117.74,118.15,32264.0,109.6928,110.0841,109.6928,110.0748,32264.0
2021-03-05 11:15:00,118.17,118.47,118.17,118.42,31052.0,110.0934,110.3729,110.0934,110.3263,31052.0
2021-03-05 11:20:00,118.4,118.6,118.39,118.46,45797.0,110.3077,110.494,110.2984,110.3636,45797.0
2021-03-05 11:25:00,118.49,118.69,118.49,118.68,41641.0,110.3916,110.5779,110.3916,110.5686,41641.0
2021-03-05 11:30:00,118.69,118.92,118.62,118.92,57565.0,110.5779,110.7922,110.5127,110.7922,57565.0
2021-03-05 11:35:00,118.92,119.01,118.13,118.13,79804.0,110.7922,110.876,110.0562,110.0562,79804.0
2021-03-05 11:40:00,118.11,118.13,117.64,117.73,54531.0,110.0375,110.0562,109.5997,109.6835,54531.0
2021-03-05 11:45:00,117.75,117.83,117.57,117.8,37534.0,109.7021,109.7767,109.5344,109.7487,37534.0
2021-03-05 11:50:00,117.82,117.96,117.74,117.77,19889.0,109.7674,109.8978,109.6928,109.7208,19889.0
2021-03-05 11:55:00,117.8,118.25,117.8,118.14,21605.0,109.7487,110.168,109.7487,110.0655,21605.0
2021-03-05 12:00:00,118.17,118.54,118.17,118.45,17482.0,110.0934,110.4381,110.0934,110.3543,17482.0
2021-03-05 12:05:00,118.42,118.76,118.4,118.64,18379.0,110.3263,110.6431,110.3077,110.5313,18379.0
2021-03-05 12:10:00,118.62,118.85,118.52,118.76,28635.0,110.5127,110.727,110.4195,110.6431,28635.0
2021-03-05 12:15:00,118.77,118.93,118.59,118.65,25027.0,110.6524,110.8015,110.4847,110.5406,25027.0
2021-03-05 12:20:00,118.66,118.85,118.56,118.74,15663.0,110.5499,110.727,110.4568,110.6245,15663.0
2021-03-05 12:25:00,118.73,118.75,118.53,118.67,28149.0,110.6152,110.6338,110.4288,110.5593,28149.0
2021-03-05 12:30:00,118.64,118.74,118.45,118.46,13316.0,110.5313,110.6245,110.3543,110.3636,13316.0
2021-03-05 12:35:00,118.44,118.58,118.41,118.48,18448.0,110.345,110.4754,110.317,110.3822,18448.0
2021-03-05 12:40:00,118.45,118.48,118.26,118.31,16340.0,110.3543,110.3822,110.1773,110.2239,16340.0
2021-03-05 12:45:00,118.31,118.5,118.31,118.37,26721.0,110.2239,110.4009,110.2239,110.2798,26721.0
2021-03-05 12:50:00,118.35,118.48,118.21,118.3,21059.0,110.2611,110.3822,110.1307,110.2145,21059.0
2021-03-05 12:55:00,118.32,118.38,118.01,118.12,20597.0,110.2332,110.2891,109.9444,110.0468,20597.0
2021-03-05 13:00:00,118.11,118.38,118.09,118.35,14459.0,110.0375,110.2891,110.0189,110.2611,14459.0
2021-03-05 13:05:00,118.38,118.61,118.33,118.41,55939.0,110.2891,110.5034,110.2425,110.317,55939.0
2021-03-05 13:10:00,118.39,118.48,118.25,118.27,21723.0,110.2984,110.3822,110.168,110.1866,21723.0
2021-03-05 13:15:00,118.27,118.41,118.22,118.37,12658.0,110.1866,110.317,110.14,110.2798,12658.0
2021-03-05 13:20:00,118.35,118.45,118.24,118.25,27362.0,110.2611,110.3543,110.1586,110.168,27362.0
2021-03-05 13:25:00,118.23,118.24,118.02,118.05,10912.0,110.1493,110.1586,109.9537,109.9816,10912.0
2021-03-05 13:30:00,118.02,118.02,117.87,117.89,12848.0,109.9537,109.9537,109.8139,109.8326,12848.0
2021-03-05 13:35:00,117.87,117.88,117.7,117.76,20629.0,109.8139,109.8232,109.6556,109.7115,20629.0
2021-03-05 13:40:00,117.76,118.06,117.74,117.98,15746.0,109.7115,109.9909,109.6928,109.9164,15746.0
2021-03-05 13:45:00,117.99,118.22,117.96,118.14,26324.0,109.9257,110.14,109.8978,110.0655,26324.0
2021-03-05 13:50:00,118.12,118.19,118.02,118.15,16559.0,110.0468,110.1121,109.9537,110.0748,16559.0
2021-03-05 13:55:00,118.17,118.33,118.14,118.18,45286.0,110.0934,110.2425,110.0655,110.1027,45286.0
2021-03-05 14:00:00,118.19,118.27,118.0,118.1,45306.0,110.1121,110.1866,109.935,110.0282,45306.0
2021-03-05 14:05:00,118.11,118.17,118.05,118.09,19215.0,110.0375,110.0934,109.9816,110.0189,19215.0
2021-03-05 14:10:00,118.09,118.5,118.09,118.5,38983.0,110.0189,110.4009,110.0189,110.4009,38983.0
2021-03-05 14:15:00,118.47,118.6,118.42,118.6,11580.0,110.3729,110.494,110.3263,110.494,11580.0
2021-03-05 14:20:00,118.66,118.68,118.5,118.67,23582.0,110.5499,110.5686,110.4009,110.5593,23582.0
2021-03-05 14:25:00,118.67,118.7,118.58,118.66,11522.0,110.5593,110.5872,110.4754,110.5499,11522.0
2021-03-05 14:30:00,118.66,118.76,118.65,118.73,10858.0,110.5499,110.6431,110.5406,110.6152,10858.0
2021-03-05 14:35:00,118.73,118.77,118.68,118.73,7040.0,110.6152,110.6524,110.5686,110.6152,7040.0
2021-03-05 14:40:00,118.75,118.75,118.54,118.62,17799.0,110.6338,110.6338,110.4381,110.5127,17799.0
2021-03-05 14:45:00,118.62,118.71,118.56,118.67,14072.0,110.5127,110.5965,110.4568,110.5593,14072.0
2021-03-05 14:50:00,118.61,118.63,118.52,118.6,16969.0,110.5034,110.522,110.4195,110.494,16969.0
2021-03-05 14:55:00,118.61,118.65,118.5,118.54,24277.0,110.5034,110.5406,110.4009,110.4381,24277.0
2021-03-05 15:00:00,118.54,118.67,118.53,118.67,21037.0,110.4381,110.5593,110.4288,110.5593,21037.0
2021-03-05 15:05:00,118.66,118.66,118.52,118.54,20911.0,110.5499,110.5499,110.4195,110.4381,20911.0
2021-03-05 15:10:00,118.54,118.56,118.46,118.52,17661.0,110.4381,110.4568,110.3636,110.4195,17661.0
2021-03-05 15:15:00,118.52,118.65,118.4,118.57,21072.0,110.4195,110.5406,110.3077,110.4661,21072.0
2021-03-05 15:20:00,118.59,118.84,118.59,118.8,27367.0,110.4847,110.7176,110.4847,110.6804,27367.0
2021-03-05 15:25:00,118.8,118.84,118.6,118.66,26600.0,110.6804,110.7176,110.494,110.5499,26600.0
2021-03-05 15:30:00,118.66,118.77,118.64,118.64,29680.0,110.5499,110.6524,110.5313,110.5313,29680.0
2021-03-05 15:35:00,118.66,118.7,118.56,118.7,24738.0,110.5499,110.5872,110.4568,110.5872,24738.0
2021-03-05 15:40:00,118.69,118.84,118.6,118.83,37144.0,110.5779,110.7176,110.494,110.7083,37144.0
2021-03-05 15:45:00,118.83,118.88,118.64,118.88,36844.0,110.7083,110.7549,110.5313,110.7549,36844.0
2021-03-05 15:50:00,118.88,119.03,118.86,118.9,57597.0,110.7549,110.8947,110.7363,110.7735,57597.0
2021-03-05 15:55:00,118.88,118.91,118.61,118.68,91734.0,110.7549,110.7829,110.5034,110.5686,91734.0
2021-03-08 09:30:00,118.95,119.5,118.71,119.32,90125.0,110.8201,111.3325,110.5965,111.1648,90125.0
2021-03-08 09:35:00,119.27,119.39,118.95,119.36,68736.0,111.1182,111.23,110.8201,111.2021,68736.0
2021-03-08 09:40:00,119.36,119.64,119.0,119.62,36554.0,111.2021,111.463,110.8667,111.4443,36554.0
2021-03-08 09:45:00,119.59,120.42,119.59,120.35,65038.0,111.4164,112.1896,111.4164,112.1244,65038.0
2021-03-08 09:50:00,120.38,120.94,120.34,120.67,58034.0,112.1524,112.6741,112.1151,112.4226,58034.0
2021-03-08 09:55:00,120.68,120.85,120.18,120.23,56797.0,112.4319,112.5903,111.9661,112.0126,56797.0
2021-03-08 10:00:00,120.29,120.67,120.17,120.5,36700.0,112.0685,112.4226,111.9567,112.2642,36700.0
2021-03-08 10:05:00,120.47,120.75,120.4,120.66,27771.0,112.2362,112.4971,112.171,112.4132,27771.0
2021-03-08 10:10:00,120.63,120.98,120.6,120.91,17757.0,112.3853,112.7114,112.3573,112.6462,17757.0
2021-03-08 10:15:00,120.86,120.91,120.55,120.74,31481.0,112.5996,112.6462,112.3108,112.4878,31481.0
2021-03-08 10:20:00,120.72,120.97,120.61,120.93,8962.0,112.4691,112.7021,112.3667,112.6648,8962.0
2021-03-08 10:25:00,120.92,120.94,120.63,120.91,35048.0,112.6555,112.6741,112.3853,112.6462,35048.0
2021-03-08 10:30:00,120.92,120.92,120.43,120.59,20108.0,112.6555,112.6555,112.199,112.348,20108.0
2021-03-08 10:35:00,120.59,120.59,120.16,120.49,15501.0,112.348,112.348,111.9474,112.2549,15501.0
2021-03-08 10:40:00,120.5,120.76,120.4,120.76,21684.0,112.2642,112.5064,112.171,112.5064,21684.0
2021-03-08 10:45:00,120.77,120.8,120.55,120.71,15628.0,112.5157,112.5437,112.3108,112.4598,15628.0
2021-03-08 10:50:00,120.72,121.02,120.72,121.01,23227.0,112.4691,112.7486,112.4691,112.7393,23227.0
2021-03-08 10:55:00,121.0,121.01,120.78,120.94,15322.0,112.73,112.7393,112.525,112.6741,15322.0
2021-03-08 11:00:00,120.95,121.06,120.89,120.96,12898.0,112.6834,112.7859,112.6275,112.6927,12898.0
2021-03-08 11:05:00,120.97,121.46,120.97,121.4,26655.0,112.7021,113.1586,112.7021,113.1027,26655.0
2021-03-08 11:10:00,121.35,121.37,121.1,121.14,21383.0,113.0561,113.0747,112.8232,112.8604,21383.0
2021-03-08 11:15:00,121.09,121.14,120.96,121.09,20398.0,112.8139,112.8604,112.6927,112.8139,20398.0
2021-03-08 11:20:00,121.12,121.27,121.03,121.12,13327.0,112.8418,112.9816,112.758,112.8418,13327.0
2021-03-08 11:25:00,121.09,121.37,121.08,121.32,14175.0,112.8139,113.0747,112.8045,113.0281,14175.0
2021-03-08 11:30:00,121.3,121.35,121.16,121.25,14423.0,113.0095,113.0561,112.8791,112.9629,14423.0
2021-03-08 11:35:00,121.26,121.38,121.16,121.28,18199.0,112.9722,113.084,112.8791,112.9909,18199.0
2021-03-08 11:40:00,121.28,121.38,121.22,121.25,11039.0,112.9909,113.084,112.935,112.9629,11039.0
2021-03-08 11:45:00,121.22,121.23,120.94,120.98,11155.0,112.935,112.9443,112.6741,112.7114,11155.0
2021-03-08 11:50:00,120.97,121.08,120.91,120.97,8905.0,112.7021,112.8045,112.6462,112.7021,8905.0
2021-03-08 11:55:00,120.94,121.02,120.86,120.89,10551.0,112.6741,112.7486,112.5996,112.6275,10551.0
2021-03-08 12:00:00,120.89,121.12,120.88,121.12,15320.0,112.6275,112.8418,112.6182,112.8418,15320.0
2021-03-08 12:05:00,121.1,121.38,121.1,121.35,14365.0,112.8232,113.084,112.8232,113.0561,14365.0
2021-03-08 12:10:00,121.33,121.66,121.33,121.58,16633.0,113.0375,113.3449,113.0375,113.2704,16633.0
2021-03-08 12:15:00,121.58,121.85,121.58,121.76,26413.0,113.2704,113.5219,113.2704,113.4381,26413.0
2021-03-08 12:20:00,121.76,121.79,121.61,121.66,16541.0,113.4381,113.466,113.2983,113.3449,16541.0
2021-03-08 12:25:00,121.64,121.8,121.64,121.8,9956.0,113.3263,113.4753,113.3263,113.4753,9956.0
2021-03-08 12:30:00,121.83,122.07,121.82,122.05,24278.0,113.5033,113.7269,113.494,113.7082,24278.0
2021-03-08 12:35:00,122.11,122.43,122.08,122.4,12892.0,113.7641,114.0623,113.7362,114.0343,12892.0
2021-03-08 12:40:00,122.37,122.39,122.24,122.26,16029.0,114.0064,114.025,113.8853,113.9039,16029.0
2021-03-08 12:45:00,122.24,122.53,122.14,122.44,17529.0,113.8853,114.1554,113.7921,114.0716,17529.0
2021-03-08 12:50:00,122.44,122.71,122.44,122.7,15313.0,114.0716,114.3231,114.0716,114.3138,15313.0
2021-03-08 12:55:00,122.69,122.92,122.66,122.92,23426.0,114.3045,114.5188,114.2766,114.5188,23426.0
2021-03-08 13:00:00,122.94,122.97,122.76,122.79,18131.0,114.5374,114.5654,114.3697,114.3977,18131.0
2021-03-08 13:05:00,122.79,122.79,122.56,122.62,24703.0,114.3977,114.3977,114.1834,114.2393,24703.0
2021-03-08 13:10:00,122.61,122.68,122.47,122.68,13685.0,114.23,114.2952,114.0995,114.2952,13685.0
2021-03-08 13:15:00,122.68,122.77,122.61,122.73,15643.0,114.2952,114.379,114.23,114.3418,15643.0
2021-03-08 13:20:00,122.76,122.8,122.7,122.7,14031.0,114.3697,114.407,114.3138,114.3138,14031.0
2021-03-08 13:25:00,122.74,122.74,122.6,122.67,16148.0,114.3511,114.3511,114.2207,114.2859,16148.0
2021-03-08 13:30:00,122.68,122.77,122.61,122.61,21327.0,114.2952,114.379,114.23,114.23,21327.0
2021-03-08 13:35:00,122.65,122.76,122.58,122.75,17781.0,114.2672,114.3697,114.202,114.3604,17781.0
2021-03-08 13:40:00,122.75,122.86,122.72,122.78,16450.0,114.3604,114.4629,114.3324,114.3883,16450.0
2021-03-08 13:45:00,122.8,122.8,122.47,122.49,20595.0,114.407,114.407,114.0995,114.1182,20595.0
2021-03-08 13:50:00,122.48,122.5,122.13,122.22,22522.0,114.1089,114.1275,113.7828,113.8666,22522.0
2021-03-08 13:55:00,122.23,122.37,122.22,122.22,16933.0,113.8759,114.0064,113.8666,113.8666,16933.0
2021-03-08 14:00:00,122.2,122.34,122.08,122.29,22345.0,113.848,113.9784,113.7362,113.9318,22345.0
2021-03-08 14:05:00,122.25,122.25,122.12,122.23,16442.0,113.8946,113.8946,113.7735,113.8759,16442.0
2021-03-08 14:10:00,122.23,122.24,122.03,122.09,18294.0,113.8759,113.8853,113.6896,113.7455,18294.0
2021-03-08 14:15:00,122.1,122.35,122.1,122.17,18983.0,113.7548,113.9877,113.7548,113.82,18983.0
2021-03-08 14:20:00,122.12,122.17,121.77,121.81,20702.0,113.7735,113.82,113.4474,113.4846,20702.0
2021-03-08 14:25:00,121.79,121.82,121.57,121.57,16301.0,113.466,113.494,113.261,113.261,16301.0
2021-03-08 14:30:00,121.62,121.67,121.36,121.38,58177.0,113.3076,113.3542,113.0654,113.084,58177.0
2021-03-08 14:35:00,121.39,121.79,121.38,121.72,11641.0,113.0934,113.466,113.084,113.4008,11641.0
2021-03-08 14:40:00,121.73,121.91,121.69,121.71,17243.0,113.4101,113.5778,113.3728,113.3915,17243.0
2021-03-08 14:45:00,121.69,121.72,121.57,121.58,13756.0,113.3728,113.4008,113.261,113.2704,13756.0
2021-03-08 14:50:00,121.6,121.8,121.58,121.8,13488.0,113.289,113.4753,113.2704,113.4753,13488.0
2021-03-08 14:55:00,121.79,121.82,121.66,121.8,13436.0,113.466,113.494,113.3449,113.4753,13436.0
2021-03-08 15:00:00,121.83,121.85,121.5,121.6,17141.0,113.5033,113.5219,113.1958,113.289,17141.0
2021-03-08 15:05:00,121.6,121.68,121.54,121.62,30469.0,113.289,113.3635,113.2331,113.3076,30469.0
2021-03-08 15:10:00,121.6,121.76,121.56,121.74,18321.0,113.289,113.4381,113.2517,113.4194,18321.0
2021-03-08 15:15:00,121.74,121.81,121.6,121.66,17950.0,113.4194,113.4846,113.289,113.3449,17950.0
2021-03-08 15:20:00,121.66,121.69,121.57,121.58,18444.0,113.3449,113.3728,113.261,113.2704,18444.0
2021-03-08 15:25:00,121.58,121.79,121.54,121.72,19646.0,113.2704,113.466,113.2331,113.4008,19646.0
2021-03-08 15:30:00,121.76,121.78,121.64,121.77,41123.0,113.4381,113.4567,113.3263,113.4474,41123.0
2021-03-08 15:35:00,121.79,121.98,121.78,121.89,29600.0,113.466,113.643,113.4567,113.5592,29600.0
2021-03-08 15:40:00,121.87,122.01,121.87,121.89,40656.0,113.5405,113.671,113.5405,113.5592,40656.0
2021-03-08 15:45:00,121.87,121.94,121.67,121.69,37798.0,113.5405,113.6058,113.3542,113.3728,37798.0
2021-03-08 15:50:00,121.66,121.72,121.55,121.63,64210.0,113.3449,113.4008,113.2424,113.3169,64210.0
2021-03-08 15:55:00,121.63,121.85,121.57,121.73,277369.0,113.3169,113.5219,113.261,113.4101,277369.0
2021-03-09 09:30:00,121.18,121.63,121.01,121.47,62988.0,112.8977,113.3169,112.7393,113.1679,62988.0
2021-03-09 09:35:00,121.54,121.64,121.17,121.47,21389.0,113.2331,113.3263,112.8884,113.1679,21389.0
2021-03-09 09:40:00,121.51,121.86,121.32,121.76,32578.0,113.2051,113.5312,113.0281,113.4381,32578.0
2021-03-09 09:45:00,121.83,122.0,121.66,121.96,25412.0,113.5033,113.6617,113.3449,113.6244,25412.0
2021-03-09 09:50:00,121.9,122.18,121.85,121.98,10832.0,113.5685,113.8294,113.5219,113.643,10832.0
2021-03-09 09:55:00,121.92,122.11,121.74,122.03,12673.0,113.5871,113.7641,113.4194,113.6896,12673.0
2021-03-09 10:00:00,121.98,122.21,121.72,121.86,27008.0,113.643,113.8573,113.4008,113.5312,27008.0
2021-03-09 10:05:00,121.85,122.18,121.85,121.95,18367.0,113.5219,113.8294,113.5219,113.6151,18367.0
2021-03-09 10:10:00,121.94,122.02,121.76,121.81,18878.0,113.6058,113.6803,113.4381,113.4846,18878.0
2021-03-09 10:15:00,121.82,121.94,121.76,121.94,30681.0,113.494,113.6058,113.4381,113.6058,30681.0
2021-03-09 10:20:00,121.91,121.94,121.72,121.91,21182.0,113.5778,113.6058,113.4008,113.5778,21182.0
2021-03-09 10:25:00,121.9,121.97,121.7,121.97,18139.0,113.5685,113.6337,113.3822,113.6337,18139.0
2021-03-09 10:30:00,121.98,122.25,121.86,122.18,20576.0,113.643,113.8946,113.5312,113.8294,20576.0
2021-03-09 10:35:00,122.15,122.15,121.79,121.95,13442.0,113.8014,113.8014,113.466,113.6151,13442.0
2021-03-09 10:40:00,121.94,122.12,121.89,122.04,22055.0,113.6058,113.7735,113.5592,113.6989,22055.0
2021-03-09 10:45:00,122.04,122.21,122.0,122.1,12417.0,113.6989,113.8573,113.6617,113.7548,12417.0
2021-03-09 10:50:00,122.11,122.2,122.03,122.14,17165.0,113.7641,113.848,113.6896,113.7921,17165.0
2021-03-09 10:55:00,122.15,122.15,121.85,121.9,17737.0,113.8014,113.8014,113.5219,113.5685,17737.0
2021-03-09 11:00:00,121.89,121.99,121.83,121.83,14667.0,113.5592,113.6523,113.5033,113.5033,14667.0
2021-03-09 11:05:00,121.79,121.83,121.5,121.5,18179.0,113.466,113.5033,113.1958,113.1958,18179.0
2021-03-09 11:10:00,121.52,121.7,121.43,121.5,19750.0,113.2145,113.3822,113.1306,113.1958,19750.0
2021-03-09 11:15:00,121.48,121.59,121.43,121.48,13922.0,113.1772,113.2797,113.1306,113.1772,13922.0
2021-03-09 11:20:00,121.51,121.53,121.23,121.26,11582.0,113.2051,113.2238,112.9443,112.9722,11582.0
2021-03-09 11:25:00,121.25,121.32,121.12,121.16,10849.0,112.9629,113.0281,112.8418,112.8791,10849.0
2021-03-09 11:30:00,121.19,121.25,120.94,121.1,19808.0,112.907,112.9629,112.6741,112.8232,19808.0
2021-03-09 11:35:00,121.12,121.21,121.07,121.21,9727.0,112.8418,112.9257,112.7952,112.9257,9727.0
2021-03-09 11:40:00,121.24,121.25,121.08,121.18,10826.0,112.9536,112.9629,112.8045,112.8977,10826.0
2021-03-09 11:45:00,121.19,121.42,121.15,121.21,9987.0,112.907,113.1213,112.8698,112.9257,9987.0
2021-03-09 11:50:00,121.16,121.35,121.09,121.29,6650.0,112.8791,113.0561,112.8139,113.0002,6650.0
2021-03-09 11:55:00,121.33,121.42,121.27,121.41,12460.0,113.0375,113.1213,112.9816,113.112,12460.0
2021-03-09 12:00:00,121.41,121.48,121.31,121.35,5971.0,113.112,113.1772,113.0188,113.0561,5971.0
2021-03-09 12:05:00,121.34,121.49,121.3,121.38,30605.0,113.0468,113.1865,113.0095,113.084,30605.0
2021-03-09 12:10:00,121.42,121.53,121.41,121.52,11135.0,113.1213,113.2238,113.112,113.2145,11135.0
2021-03-09 12:15:00,121.53,121.54,121.4,121.51,11256.0,113.2238,113.2331,113.1027,113.2051,11256.0
2021-03-09 12:20:00,121.52,121.63,121.52,121.55,7080.0,113.2145,113.3169,113.2145,113.2424,7080.0
2021-03-09 12:25:00,121.57,121.65,121.51,121.59,7782.0,113.261,113.3356,113.2051,113.2797,7782.0
2021-03-09 12:30:00,121.59,121.73,121.58,121.67,5994.0,113.2797,113.4101,113.2704,113.3542,5994.0
2021-03-09 12:35:00,121.6,121.75,121.59,121.75,9949.0,113.289,113.4287,113.2797,113.4287,9949.0
2021-03-09 12:40:00,121.73,121.8,121.49,121.49,31812.0,113.4101,113.4753,113.1865,113.1865,31812.0
2021-03-09 12:45:00,121.46,121.48,121.32,121.33,9276.0,113.1586,113.1772,113.0281,113.0375,9276.0
2021-03-09 12:50:00,121.34,121.42,121.3,121.38,5671.0,113.0468,113.1213,113.0095,113.084,5671.0
2021-03-09 12:55:00,121.35,121.42,121.25,121.29,13232.0,113.0561,113.1213,112.9629,113.0002,13232.0
2021-03-09 13:00:00,121.29,121.5,121.2,121.46,14964.0,113.0002,113.1958,112.9163,113.1586,14964.0
2021-03-09 13:05:00,121.42,121.43,121.28,121.41,7847.0,113.1213,113.1306,112.9909,113.112,7847.0
2021-03-09 13:10:00,121.38,121.41,121.22,121.4,9231.0,113.084,113.112,112.935,113.1027,9231.0
2021-03-09 13:15:00,121.36,121.37,121.09,121.09,10127.0,113.0654,113.0747,112.8139,112.8139,10127.0
2021-03-09 13:20:00,121.06,121.13,120.97,121.06,20320.0,112.7859,112.8511,112.7021,112.7859,20320.0
2021-03-09 13:25:00,121.03,121.08,120.97,121.03,7443.0,112.758,112.8045,112.7021,112.758,7443.0
2021-03-09 13:30:00,121.06,121.14,120.87,120.88,14714.0,112.7859,112.8604,112.6089,112.6182,14714.0
2021-03-09 13:35:00,120.86,121.03,120.85,120.96,13065.0,112.5996,112.758,112.5903,112.6927,13065.0
2021-03-09 13:40:00,120.93,121.13,120.9,121.0,19539.0,112.6648,112.8511,112.6368,112.73,19539.0
2021-03-09 13:45:00,120.99,121.16,120.99,121.03,9326.0,112.7207,112.8791,112.7207,112.758,9326.0
2021-03-09 13:50:00,121.01,121.12,121.01,121.11,10559.0,112.7393,112.8418,112.7393,112.8325,10559.0
2021-03-09 13:55:00,121.06,121.09,120.9,120.94,8153.0,112.7859,112.8139,112.6368,112.6741,8153.0
2021-03-09 14:00:00,120.94,121.05,120.91,120.96,11261.0,112.6741,112.7766,112.6462,112.6927,11261.0
2021-03-09 14:05:00,121.0,121.09,120.91,120.91,10438.0,112.73,112.8139,112.6462,112.6462,10438.0
2021-03-09 14:10:00,120.92,121.06,120.91,121.03,12754.0,112.6555,112.7859,112.6462,112.758,12754.0
2021-03-09 14:15:00,121.04,121.15,121.02,121.15,13265.0,112.7673,112.8698,112.7486,112.8698,13265.0
2021-03-09 14:20:00,121.14,121.17,121.06,121.09,11790.0,112.8604,112.8884,112.7859,112.8139,11790.0
2021-03-09 14:25:00,121.09,121.21,121.09,121.11,9681.0,112.8139,112.9257,112.8139,112.8325,9681.0
2021-03-09 14:30:00,121.11,121.18,121.04,121.13,11751.0,112.8325,112.8977,112.7673,112.8511,11751.0
2021-03-09 14:35:00,121.15,121.18,121.08,121.12,13778.0,112.8698,112.8977,112.8045,112.8418,13778.0
2021-03-09 14:40:00,121.13,121.13,120.91,120.94,11901.0,112.8511,112.8511,112.6462,112.6741,11901.0
2021-03-09 14:45:00,120.92,120.94,120.75,120.82,9231.0,112.6555,112.6741,112.4971,112.5623,9231.0
2021-03-09 14:50:00,120.81,120.84,120.65,120.65,6853.0,112.553,112.5809,112.4039,112.4039,6853.0
2021-03-09 14:55:00,120.64,120.72,120.57,120.63,16526.0,112.3946,112.4691,112.3294,112.3853,16526.0
2021-03-09 15:00:00,120.64,120.71,120.54,120.54,8086.0,112.3946,112.4598,112.3014,112.3014,8086.0
2021-03-09 15:05:00,120.55,120.68,120.48,120.6,14634.0,112.3108,112.4319,112.2455,112.3573,14634.0
2021-03-09 15:10:00,120.59,120.69,120.58,120.61,8480.0,112.348,112.4412,112.3387,112.3667,8480.0
2021-03-09 15:15:00,120.6,120.67,120.54,120.54,12678.0,112.3573,112.4226,112.3014,112.3014,12678.0
2021-03-09 15:20:00,120.5,120.58,120.48,120.52,11175.0,112.2642,112.3387,112.2455,112.2828,11175.0
2021-03-09 15:25:00,120.51,120.66,120.47,120.48,26675.0,112.2735,112.4132,112.2362,112.2455,26675.0
2021-03-09 15:30:00,120.47,120.5,120.35,120.36,10900.0,112.2362,112.2642,112.1244,112.1337,10900.0
2021-03-09 15:35:00,120.37,120.38,120.17,120.24,31145.0,112.1431,112.1524,111.9567,112.022,31145.0
2021-03-09 15:40:00,120.25,120.3,120.03,120.04,35094.0,112.0313,112.0778,111.8263,111.8356,35094.0
2021-03-09 15:45:00,120.03,120.12,119.93,119.94,39396.0,111.8263,111.9102,111.7331,111.7425,39396.0
2021-03-09 15:50:00,119.94,120.06,119.83,120.01,69729.0,111.7425,111.8543,111.64,111.8077,69729.0
2021-03-09 15:55:00,120.02,120.04,119.6,119.63,158160.0,111.817,111.8356,111.4257,111.4536,158160.0
2021-03-10 09:30:00,119.85,119.9,118.95,119.2,75476.0,111.6586,111.7052,110.8201,111.053,75476.0
2021-03-10 09:35:00,119.25,119.46,118.98,119.4,31004.0,111.0996,111.2953,110.8481,111.2394,31004.0
2021-03-10 09:40:00,119.36,119.49,118.93,119.18,20939.0,111.2021,111.3232,110.8015,111.0344,20939.0
2021-03-10 09:45:00,119.19,119.4,119.0,119.07,20436.0,111.0437,111.2394,110.8667,110.9319,20436.0
2021-03-10 09:50:00,119.17,119.39,119.0,119.37,11775.0,111.0251,111.23,110.8667,111.2114,11775.0
2021-03-10 09:55:00,119.41,119.88,119.35,119.77,18891.0,111.2487,111.6866,111.1928,111.5841,18891.0
2021-03-10 10:00:00,119.83,120.26,119.76,119.86,27672.0,111.64,112.0406,111.5748,111.6679,27672.0
2021-03-10 10:05:00,119.87,119.91,119.55,119.9,17210.0,111.6772,111.7145,111.3791,111.7052,17210.0
2021-03-10 10:10:00,119.89,119.94,119.65,119.65,12668.0,111.6959,111.7425,111.4723,111.4723,12668.0
2021-03-10 10:15:00,119.68,119.83,119.59,119.82,20264.0,111.5002,111.64,111.4164,111.6307,20264.0
2021-03-10 10:20:00,119.8,120.43,119.79,120.43,14309.0,111.612,112.199,111.6027,112.199,14309.0
2021-03-10 10:25:00,120.44,120.61,120.4,120.6,11284.0,112.2083,112.3667,112.171,112.3573,11284.0
2021-03-10 10:30:00,120.67,120.68,120.27,120.27,12203.0,112.4226,112.4319,112.0499,112.0499,12203.0
2021-03-10 10:35:00,120.32,120.52,120.31,120.52,6243.0,112.0965,112.2828,112.0872,112.2828,6243.0
2021-03-10 10:40:00,120.58,120.7,120.48,120.61,10431.0,112.3387,112.4505,112.2455,112.3667,10431.0
2021-03-10 10:45:00,120.64,120.9,120.61,120.87,16505.0,112.3946,112.6368,112.3667,112.6089,16505.0
2021-03-10 10:50:00,120.94,121.03,120.89,120.99,19551.0,112.6741,112.758,112.6275,112.7207,19551.0
2021-03-10 10:55:00,120.96,120.96,120.65,120.78,18143.0,112.6927,112.6927,112.4039,112.525,18143.0
2021-03-10 11:00:00,120.8,120.86,120.65,120.77,13409.0,112.5437,112.5996,112.4039,112.5157,13409.0
2021-03-10 11:05:00,120.74,120.89,120.64,120.89,12213.0,112.4878,112.6275,112.3946,112.6275,12213.0
2021-03-10 11:10:00,120.91,121.17,120.9,121.11,12894.0,112.6462,112.8884,112.6368,112.8325,12894.0
2021-03-10 11:15:00,121.14,121.25,121.1,121.13,10236.0,112.8604,112.9629,112.8232,112.8511,10236.0
2021-03-10 11:20:00,121.14,121.27,121.08,121.2,12221.0,112.8604,112.9816,112.8045,112.9163,12221.0
2021-03-10 11:25:00,121.18,121.19,121.07,121.09,9922.0,112.8977,112.907,112.7952,112.8139,9922.0
2021-03-10 11:30:00,121.12,121.31,121.09,121.26,6334.0,112.8418,113.0188,112.8139,112.9722,6334.0
2021-03-10 11:35:00,121.32,121.43,121.31,121.33,3305.0,113.0281,113.1306,113.0188,113.0375,3305.0
2021-03-10 11:40:00,121.33,121.35,121.16,121.19,5630.0,113.0375,113.0561,112.8791,112.907,5630.0
2021-03-10 11:45:00,121.19,121.19,120.97,120.97,8076.0,112.907,112.907,112.7021,112.7021,8076.0
2021-03-10 11:50:00,121.01,121.11,120.98,120.99,4861.0,112.7393,112.8325,112.7114,112.7207,4861.0
2021-03-10 11:55:00,120.97,121.02,120.86,120.89,6298.0,112.7021,112.7486,112.5996,112.6275,6298.0
2021-03-10 12:00:00,120.88,121.02,120.87,120.99,5638.0,112.6182,112.7486,112.6089,112.7207,5638.0
2021-03-10 12:05:00,120.98,121.12,120.97,121.12,4538.0,112.7114,112.8418,112.7021,112.8418,4538.0
2021-03-10 12:10:00,121.13,121.26,121.12,121.25,6635.0,112.8511,112.9722,112.8418,112.9629,6635.0
2021-03-10 12:15:00,121.25,121.35,121.24,121.27,9188.0,112.9629,113.0561,112.9536,112.9816,9188.0
2021-03-10 12:20:00,121.3,121.5,121.29,121.49,6738.0,113.0095,113.1958,113.0002,113.1865,6738.0
2021-03-10 12:25:00,121.49,121.56,121.39,121.56,8980.0,113.1865,113.2517,113.0934,113.2517,8980.0
2021-03-10 12:30:00,121.56,121.6,121.46,121.59,7519.0,113.2517,113.289,113.1586,113.2797,7519.0
2021-03-10 12:35:00,121.61,121.88,121.59,121.87,11572.0,113.2983,113.5499,113.2797,113.5405,11572.0
2021-03-10 12:40:00,121.87,121.96,121.75,121.91,12259.0,113.5405,113.6244,113.4287,113.5778,12259.0
2021-03-10 12:45:00,121.9,121.9,121.72,121.78,10568.0,113.5685,113.5685,113.4008,113.4567,10568.0
2021-03-10 12:50:00,121.81,121.82,121.65,121.77,9695.0,113.4846,113.494,113.3356,113.4474,9695.0
2021-03-10 12:55:00,121.78,121.84,121.71,121.72,7022.0,113.4567,113.5126,113.3915,113.4008,7022.0
2021-03-10 13:00:00,121.73,121.9,121.67,121.84,7130.0,113.4101,113.5685,113.3542,113.5126,7130.0
2021-03-10 13:05:00,121.83,122.04,121.77,122.04,15994.0,113.5033,113.6989,113.4474,113.6989,15994.0
2021-03-10 13:10:00,122.03,122.04,121.9,122.02,7551.0,113.6896,113.6989,113.5685,113.6803,7551.0
2021-03-10 13:15:00,122.0,122.0,121.79,121.97,14375.0,113.6617,113.6617,113.466,113.6337,14375.0
2021-03-10 13:20:00,121.98,122.15,121.9,122.08,25809.0,113.643,113.8014,113.5685,113.7362,25809.0
2021-03-10 13:25:00,122.1,122.15,121.88,121.92,9507.0,113.7548,113.8014,113.5499,113.5871,9507.0
2021-03-10 13:30:00,121.87,122.06,121.87,122.05,12818.0,113.5405,113.7176,113.5405,113.7082,12818.0
2021-03-10 13:35:00,122.11,122.16,122.05,122.14,9243.0,113.7641,113.8107,113.7082,113.7921,9243.0
2021-03-10 13:40:00,122.13,122.19,122.03,122.14,12936.0,113.7828,113.8387,113.6896,113.7921,12936.0
2021-03-10 13:45:00,122.14,122.27,122.13,122.2,11583.0,113.7921,113.9132,113.7828,113.848,11583.0
2021-03-10 13:50:00,122.18,122.18,122.03,122.06,12915.0,113.8294,113.8294,113.6896,113.7176,12915.0
2021-03-10 13:55:00,122.05,122.12,122.03,122.08,10680.0,113.7082,113.7735,113.6896,113.7362,10680.0
2021-03-10 14:00:00,122.08,122.08,121.94,121.98,14146.0,113.7362,113.7362,113.6058,113.643,14146.0
2021-03-10 14:05:00,121.97,122.05,121.95,122.05,7349.0,113.6337,113.7082,113.6151,113.7082,7349.0
2021-03-10 14:10:00,122.03,122.04,121.9,121.91,9968.0,113.6896,113.6989,113.5685,113.5778,9968.0
2021-03-10 14:15:00,121.9,121.93,121.77,121.85,11304.0,113.5685,113.5964,113.4474,113.5219,11304.0
2021-03-10 14:20:00,121.85,121.91,121.77,121.77,17335.0,113.5219,113.5778,113.4474,113.4474,17335.0
2021-03-10 14:25:00,121.8,121.9,121.72,121.72,15638.0,113.4753,113.5685,113.4008,113.4008,15638.0
2021-03-10 14:30:00,121.73,121.91,121.72,121.91,8865.0,113.4101,113.5778,113.4008,113.5778,8865.0
2021-03-10 14:35:00,121.9,122.06,121.87,122.0,12747.0,113.5685,113.7176,113.5405,113.6617,12747.0
2021-03-10 14:40:00,122.01,122.08,121.99,122.0,12800.0,113.671,113.7362,113.6523,113.6617,12800.0
2021-03-10 14:45:00,121.99,122.09,121.95,121.99,26461.0,113.6523,113.7455,113.6151,113.6523,26461.0
2021-03-10 14:50:00,121.99,122.0,121.7,121.75,16045.0,113.6523,113.6617,113.3822,113.4287,16045.0
2021-03-10 14:55:00,121.76,121.77,121.62,121.62,12068.0,113.4381,113.4474,113.3076,113.3076,12068.0
2021-03-10 15:00:00,121.6,121.63,121.55,121.56,10545.0,113.289,113.3169,113.2424,113.2517,10545.0
2021-03-10 15:05:00,121.55,121.55,121.4,121.47,14072.0,113.2424,113.2424,113.1027,113.1679,14072.0
2021-03-10 15:10:00,121.47,121.61,121.47,121.57,13604.0,113.1679,113.2983,113.1679,113.261,13604.0
2021-03-10 15:15:00,121.59,121.59,121.49,121.52,8827.0,113.2797,113.2797,113.1865,113.2145,8827.0
2021-03-10 15:20:00,121.52,121.68,121.51,121.68,11092.0,113.2145,113.3635,113.2051,113.3635,11092.0
2021-03-10 15:25:00,121.7,121.71,121.59,121.6,17699.0,113.3822,113.3915,113.2797,113.289,17699.0
2021-03-10 15:30:00,121.59,121.64,121.5,121.51,18130.0,113.2797,113.3263,113.1958,113.2051,18130.0
2021-03-10 15:35:00,121.5,121.51,121.27,121.34,23369.0,113.1958,113.2051,112.9816,113.0468,23369.0
2021-03-10 15:40:00,121.33,121.45,121.33,121.44,15572.0,113.0375,113.1493,113.0375,113.1399,15572.0
2021-03-10 15:45:00,121.43,121.7,121.43,121.7,28351.0,113.1306,113.3822,113.1306,113.3822,28351.0
2021-03-10 15:50:00,121.66,121.84,121.64,121.82,61886.0,113.3449,113.5126,113.3263,113.494,61886.0
2021-03-10 15:55:00,121.82,121.86,121.54,121.75,177649.0,113.494,113.5312,113.2331,113.4287,177649.0
2021-03-11 09:30:00,121.06,121.06,120.21,120.38,68708.0,113.3263,113.3263,112.5306,112.6898,68708.0
2021-03-11 09:35:00,120.31,120.58,119.86,119.95,18911.0,112.6243,112.877,112.203,112.2872,18911.0
2021-03-11 09:40:00,119.96,120.4,119.81,120.4,17218.0,112.2966,112.7085,112.1562,112.7085,17218.0
2021-03-11 09:45:00,120.45,120.56,120.24,120.29,11982.0,112.7553,112.8583,112.5587,112.6055,11982.0
2021-03-11 09:50:00,120.27,120.47,120.14,120.43,8598.0,112.5868,112.774,112.4651,112.7366,8598.0
2021-03-11 09:55:00,120.39,120.74,120.36,120.66,12643.0,112.6991,113.0268,112.6711,112.9519,12643.0
2021-03-11 10:00:00,120.71,120.73,120.36,120.43,19471.0,112.9987,113.0174,112.6711,112.7366,19471.0
2021-03-11 10:05:00,120.44,120.44,120.03,120.13,12928.0,112.7459,112.7459,112.3621,112.4557,12928.0
2021-03-11 10:10:00,120.1,120.1,119.89,119.96,10489.0,112.4277,112.4277,112.2311,112.2966,10489.0
2021-03-11 10:15:00,119.9,120.14,119.81,120.11,8472.0,112.2404,112.4651,112.1562,112.437,8472.0
2021-03-11 10:20:00,120.09,120.1,119.8,119.89,6830.0,112.4183,112.4277,112.1468,112.2311,6830.0
2021-03-11 10:25:00,119.86,119.97,119.76,119.97,12181.0,112.203,112.306,112.1094,112.306,12181.0
2021-03-11 10:30:00,119.95,119.95,119.51,119.51,12620.0,112.2872,112.2872,111.8754,111.8754,12620.0
2021-03-11 10:35:00,119.54,119.54,119.28,119.44,13818.0,111.9034,111.9034,111.66,111.8098,13818.0
2021-03-11 10:40:00,119.46,119.58,119.45,119.58,57554.0,111.8286,111.9409,111.8192,111.9409,57554.0
2021-03-11 10:45:00,119.57,119.72,119.48,119.5,11349.0,111.9315,112.0719,111.8473,111.866,11349.0
2021-03-11 10:50:00,119.48,120.01,119.48,119.93,14723.0,111.8473,112.3434,111.8473,112.2685,14723.0
2021-03-11 10:55:00,119.95,120.01,119.81,119.86,7030.0,112.2872,112.3434,112.1562,112.203,7030.0
2021-03-11 11:00:00,119.85,120.06,119.85,119.99,19506.0,112.1936,112.3902,112.1936,112.3247,19506.0
2021-03-11 11:05:00,119.96,120.3,119.95,120.3,14332.0,112.2966,112.6149,112.2872,112.6149,14332.0
2021-03-11 11:10:00,120.34,120.44,120.2,120.24,11680.0,112.6523,112.7459,112.5213,112.5587,11680.0
2021-03-11 11:15:00,120.24,120.35,120.2,120.2,13403.0,112.5587,112.6617,112.5213,112.5213,13403.0
2021-03-11 11:20:00,120.22,120.22,120.0,120.14,13737.0,112.54,112.54,112.3341,112.4651,13737.0
2021-03-11 11:25:00,120.12,120.14,119.98,120.06,11820.0,112.4464,112.4651,112.3153,112.3902,11820.0
2021-03-11 11:30:00,120.04,120.11,119.95,120.08,20337.0,112.3715,112.437,112.2872,112.4089,20337.0
2021-03-11 11:35:00,120.1,120.23,120.09,120.2,6776.0,112.4277,112.5494,112.4183,112.5213,6776.0
2021-03-11 11:40:00,120.18,120.22,120.17,120.21,6079.0,112.5026,112.54,112.4932,112.5306,6079.0
2021-03-11 11:45:00,120.2,120.24,120.17,120.24,7318.0,112.5213,112.5587,112.4932,112.5587,7318.0
2021-03-11 11:50:00,120.23,120.25,120.08,120.16,10441.0,112.5494,112.5681,112.4089,112.4838,10441.0
2021-03-11 11:55:00,120.17,120.24,120.1,120.12,8827.0,112.4932,112.5587,112.4277,112.4464,8827.0
2021-03-11 12:00:00,120.16,120.35,120.14,120.35,10474.0,112.4838,112.6617,112.4651,112.6617,10474.0
2021-03-11 12:05:00,120.37,120.37,120.29,120.31,15704.0,112.6804,112.6804,112.6055,112.6243,15704.0
2021-03-11 12:10:00,120.32,120.38,120.3,120.36,8595.0,112.6336,112.6898,112.6149,112.6711,8595.0
2021-03-11 12:15:00,120.33,120.35,120.27,120.27,8831.0,112.643,112.6617,112.5868,112.5868,8831.0
2021-03-11 12:20:00,120.27,120.32,120.21,120.31,6548.0,112.5868,112.6336,112.5306,112.6243,6548.0
2021-03-11 12:25:00,120.3,120.32,120.22,120.23,9304.0,112.6149,112.6336,112.54,112.5494,9304.0
2021-03-11 12:30:00,120.23,120.27,120.09,120.15,29353.0,112.5494,112.5868,112.4183,112.4745,29353.0
2021-03-11 12:35:00,120.16,120.3,120.15,120.22,9121.0,112.4838,112.6149,112.4745,112.54,9121.0
2021-03-11 12:40:00,120.2,120.25,120.16,120.2,8581.0,112.5213,112.5681,112.4838,112.5213,8581.0
2021-03-11 12:45:00,120.2,120.25,120.08,120.08,7984.0,112.5213,112.5681,112.4089,112.4089,7984.0
2021-03-11 12:50:00,120.07,120.14,120.02,120.11,14979.0,112.3996,112.4651,112.3528,112.437,14979.0
2021-03-11 12:55:00,120.12,120.22,120.1,120.22,5892.0,112.4464,112.54,112.4277,112.54,5892.0
2021-03-11 13:00:00,120.22,120.29,120.14,120.29,21976.0,112.54,112.6055,112.4651,112.6055,21976.0
2021-03-11 13:05:00,120.29,120.44,120.29,120.37,11075.0,112.6055,112.7459,112.6055,112.6804,11075.0
2021-03-11 13:10:00,120.38,120.38,120.28,120.3,9705.0,112.6898,112.6898,112.5962,112.6149,9705.0
2021-03-11 13:15:00,120.31,120.32,120.22,120.32,10741.0,112.6243,112.6336,112.54,112.6336,10741.0
2021-03-11 13:20:00,120.31,120.32,120.23,120.28,9558.0,112.6243,112.6336,112.5494,112.5962,9558.0
2021-03-11 13:25:00,120.28,120.29,120.16,120.16,9282.0,112.5962,112.6055,112.4838,112.4838,9282.0
2021-03-11 13:30:00,120.15,120.23,120.14,120.19,7595.0,112.4745,112.5494,112.4651,112.5119,7595.0
2021-03-11 13:35:00,120.2,120.2,120.06,120.13,10456.0,112.5213,112.5213,112.3902,112.4557,10456.0
2021-03-11 13:40:00,120.14,120.18,120.06,120.07,10915.0,112.4651,112.5026,112.3902,112.3996,10915.0
2021-03-11 13:45:00,120.08,120.1,119.92,119.95,12484.0,112.4089,112.4277,112.2592,112.2872,12484.0
2021-03-11 13:50:00,119.94,120.05,119.9,120.02,7404.0,112.2779,112.3809,112.2404,112.3528,7404.0
2021-03-11 13:55:00,120.02,120.06,119.92,119.98,12335.0,112.3528,112.3902,112.2592,112.3153,12335.0
2021-03-11 14:00:00,119.97,120.1,119.96,120.05,7893.0,112.306,112.4277,112.2966,112.3809,7893.0
2021-03-11 14:05:00,120.04,120.11,120.01,120.1,15142.0,112.3715,112.437,112.3434,112.4277,15142.0
2021-03-11 14:10:00,120.1,120.15,120.09,120.12,8131.0,112.4277,112.4745,112.4183,112.4464,8131.0
2021-03-11 14:15:00,120.13,120.15,120.02,120.11,16321.0,112.4557,112.4745,112.3528,112.437,16321.0
2021-03-11 14:20:00,120.12,120.29,120.11,120.29,7590.0,112.4464,112.6055,112.437,112.6055,7590.0
2021-03-11 14:25:00,120.29,120.35,120.28,120.35,13039.0,112.6055,112.6617,112.5962,112.6617,13039.0
2021-03-11 14:30:00,120.33,120.4,120.29,120.29,14496.0,112.643,112.7085,112.6055,112.6055,14496.0
2021-03-11 14:35:00,120.29,120.34,120.22,120.31,15975.0,112.6055,112.6523,112.54,112.6243,15975.0
2021-03-11 14:40:00,120.29,120.29,120.1,120.1,16371.0,112.6055,112.6055,112.4277,112.4277,16371.0
2021-03-11 14:45:00,120.11,120.2,120.09,120.15,15022.0,112.437,112.5213,112.4183,112.4745,15022.0
2021-03-11 14:50:00,120.16,120.2,120.1,120.13,14223.0,112.4838,112.5213,112.4277,112.4557,14223.0
2021-03-11 14:55:00,120.13,120.15,120.07,120.13,16597.0,112.4557,112.4745,112.3996,112.4557,16597.0
2021-03-11 15:00:00,120.12,120.23,120.11,120.23,8746.0,112.4464,112.5494,112.437,112.5494,8746.0
2021-03-11 15:05:00,120.21,120.21,120.1,120.11,16225.0,112.5306,112.5306,112.4277,112.437,16225.0
2021-03-11 15:10:00,120.13,120.18,120.09,120.13,11583.0,112.4557,112.5026,112.4183,112.4557,11583.0
2021-03-11 15:15:00,120.14,120.16,120.08,120.1,37802.0,112.4651,112.4838,112.4089,112.4277,37802.0
2021-03-11 15:20:00,120.11,120.13,120.08,120.1,13630.0,112.437,112.4557,112.4089,112.4277,13630.0
2021-03-11 15:25:00,120.11,120.18,120.07,120.08,22903.0,112.437,112.5026,112.3996,112.4089,22903.0
2021-03-11 15:30:00,120.08,120.12,120.05,120.1,52010.0,112.4089,112.4464,112.3809,112.4277,52010.0
2021-03-11 15:35:00,120.09,120.27,120.08,120.22,27259.0,112.4183,112.5868,112.4089,112.54,27259.0
2021-03-11 15:40:00,120.22,120.29,120.11,120.13,22778.0,112.54,112.6055,112.437,112.4557,22778.0
2021-03-11 15:45:00,120.14,120.21,120.07,120.11,29702.0,112.4651,112.5306,112.3996,112.437,29702.0
2021-03-11 15:50:00,120.1,120.16,120.06,120.09,57515.0,112.4277,112.4838,112.3902,112.4183,57515.0
2021-03-11 15:55:00,120.09,120.15,120.01,120.01,103693.0,112.4183,112.4745,112.3434,112.3434,103693.0
2021-03-12 09:30:00,120.5,120.81,120.16,120.41,40770.0,112.8021,113.0923,112.4838,112.7179,40770.0
2021-03-12 09:35:00,120.48,120.85,120.48,120.68,21625.0,112.7834,113.1298,112.7834,112.9706,21625.0
2021-03-12 09:40:00,120.62,120.65,120.36,120.39,18055.0,112.9144,112.9425,112.6711,112.6991,18055.0
2021-03-12 09:45:00,120.38,120.53,120.22,120.46,12280.0,112.6898,112.8302,112.54,112.7647,12280.0
2021-03-12 09:50:00,120.46,120.49,120.24,120.39,44902.0,112.7647,112.7928,112.5587,112.6991,44902.0
2021-03-12 09:55:00,120.36,120.49,120.29,120.46,8640.0,112.6711,112.7928,112.6055,112.7647,8640.0
2021-03-12 10:00:00,120.46,120.66,120.35,120.64,8545.0,112.7647,112.9519,112.6617,112.9332,8545.0
2021-03-12 10:05:00,120.57,120.72,120.53,120.67,10680.0,112.8676,113.0081,112.8302,112.9613,10680.0
2021-03-12 10:10:00,120.72,120.75,120.64,120.75,10292.0,113.0081,113.0361,112.9332,113.0361,10292.0
2021-03-12 10:15:00,120.75,120.93,120.69,120.93,14090.0,113.0361,113.2046,112.98,113.2046,14090.0
2021-03-12 10:20:00,120.92,120.97,120.83,120.93,7890.0,113.1953,113.2421,113.111,113.2046,7890.0
2021-03-12 10:25:00,120.93,121.07,120.89,120.95,8705.0,113.2046,113.3357,113.1672,113.2234,8705.0
2021-03-12 10:30:00,120.95,120.95,120.81,120.95,8274.0,113.2234,113.2234,113.0923,113.2234,8274.0
2021-03-12 10:35:00,120.96,121.11,120.89,121.08,8275.0,113.2327,113.3731,113.1672,113.3451,8275.0
2021-03-12 10:40:00,121.09,121.24,121.09,121.23,14442.0,113.3544,113.4948,113.3544,113.4855,14442.0
2021-03-12 10:45:00,121.24,121.33,121.15,121.15,12021.0,113.4948,113.5791,113.4106,113.4106,12021.0
2021-03-12 10:50:00,121.18,121.21,120.96,120.98,11316.0,113.4387,113.4668,113.2327,113.2514,11316.0
2021-03-12 10:55:00,120.95,121.11,120.92,121.07,8826.0,113.2234,113.3731,113.1953,113.3357,8826.0
2021-03-12 11:00:00,121.07,121.07,120.87,120.96,13252.0,113.3357,113.3357,113.1485,113.2327,13252.0
2021-03-12 11:05:00,120.99,121.07,120.91,120.96,8458.0,113.2608,113.3357,113.1859,113.2327,8458.0
2021-03-12 11:10:00,120.97,121.0,120.74,120.75,14934.0,113.2421,113.2702,113.0268,113.0361,14934.0
2021-03-12 11:15:00,120.73,120.81,120.61,120.65,15054.0,113.0174,113.0923,112.9051,112.9425,15054.0
2021-03-12 11:20:00,120.65,120.73,120.61,120.73,7978.0,112.9425,113.0174,112.9051,113.0174,7978.0
2021-03-12 11:25:00,120.73,120.9,120.7,120.87,34175.0,113.0174,113.1766,112.9893,113.1485,34175.0
2021-03-12 11:30:00,120.86,120.88,120.67,120.69,11644.0,113.1391,113.1578,112.9613,112.98,11644.0
2021-03-12 11:35:00,120.67,120.71,120.6,120.61,5870.0,112.9613,112.9987,112.8957,112.9051,5870.0
2021-03-12 11:40:00,120.63,120.66,120.54,120.56,6585.0,112.9238,112.9519,112.8396,112.8583,6585.0
2021-03-12 11:45:00,120.58,120.67,120.56,120.63,7846.0,112.877,112.9613,112.8583,112.9238,7846.0
2021-03-12 11:50:00,120.65,120.76,120.64,120.73,10832.0,112.9425,113.0455,112.9332,113.0174,10832.0
2021-03-12 11:55:00,120.76,120.81,120.72,120.72,6235.0,113.0455,113.0923,113.0081,113.0081,6235.0
2021-03-12 12:00:00,120.75,120.75,120.63,120.63,5697.0,113.0361,113.0361,112.9238,112.9238,5697.0
2021-03-12 12:05:00,120.59,120.62,120.52,120.6,4425.0,112.8864,112.9144,112.8208,112.8957,4425.0
2021-03-12 12:10:00,120.58,120.67,120.58,120.64,4409.0,112.877,112.9613,112.877,112.9332,4409.0
2021-03-12 12:15:00,120.63,120.64,120.59,120.61,8197.0,112.9238,112.9332,112.8864,112.9051,8197.0
2021-03-12 12:20:00,120.58,120.62,120.54,120.61,4870.0,112.877,112.9144,112.8396,112.9051,4870.0
2021-03-12 12:25:00,120.66,120.74,120.63,120.72,7097.0,112.9519,113.0268,112.9238,113.0081,7097.0
2021-03-12 12:30:00,120.74,120.84,120.66,120.7,13614.0,113.0268,113.1204,112.9519,112.9893,13614.0
2021-03-12 12:35:00,120.72,120.9,120.72,120.9,11933.0,113.0081,113.1766,113.0081,113.1766,11933.0
2021-03-12 12:40:00,120.89,120.9,120.79,120.9,5394.0,113.1672,113.1766,113.0736,113.1766,5394.0
2021-03-12 12:45:00,120.9,121.03,120.79,121.0,62411.0,113.1766,113.2983,113.0736,113.2702,62411.0
2021-03-12 12:50:00,121.0,121.08,121.0,121.03,6775.0,113.2702,113.3451,113.2702,113.2983,6775.0
2021-03-12 12:55:00,121.05,121.14,121.01,121.01,11330.0,113.317,113.4012,113.2795,113.2795,11330.0
2021-03-12 13:00:00,121.03,121.21,121.03,121.15,8620.0,113.2983,113.4668,113.2983,113.4106,8620.0
2021-03-12 13:05:00,121.17,121.19,121.03,121.08,6858.0,113.4293,113.448,113.2983,113.3451,6858.0
2021-03-12 13:10:00,121.03,121.07,121.01,121.07,7262.0,113.2983,113.3357,113.2795,113.3357,7262.0
2021-03-12 13:15:00,121.06,121.14,120.99,121.14,10467.0,113.3263,113.4012,113.2608,113.4012,10467.0
2021-03-12 13:20:00,121.15,121.27,121.11,121.27,10947.0,113.4106,113.5229,113.3731,113.5229,10947.0
2021-03-12 13:25:00,121.26,121.26,121.2,121.23,9066.0,113.5136,113.5136,113.4574,113.4855,9066.0
2021-03-12 13:30:00,121.23,121.24,121.18,121.23,5591.0,113.4855,113.4948,113.4387,113.4855,5591.0
2021-03-12 13:35:00,121.24,121.44,121.24,121.44,10359.0,113.4948,113.6821,113.4948,113.6821,10359.0
2021-03-12 13:40:00,121.44,121.48,121.35,121.47,8477.0,113.6821,113.7195,113.5978,113.7101,8477.0
2021-03-12 13:45:00,121.45,121.58,121.42,121.5,24929.0,113.6914,113.8131,113.6633,113.7382,24929.0
2021-03-12 13:50:00,121.5,121.61,121.45,121.61,3053.0,113.7382,113.8412,113.6914,113.8412,3053.0
2021-03-12 13:55:00,121.61,121.63,121.5,121.53,5714.0,113.8412,113.8599,113.7382,113.7663,5714.0
2021-03-12 14:00:00,121.55,121.6,121.52,121.53,3899.0,113.785,113.8318,113.757,113.7663,3899.0
2021-03-12 14:05:00,121.51,121.59,121.5,121.54,6562.0,113.7476,113.8225,113.7382,113.7757,6562.0
2021-03-12 14:10:00,121.52,121.56,121.47,121.54,3739.0,113.757,113.7944,113.7101,113.7757,3739.0
2021-03-12 14:15:00,121.56,121.58,121.52,121.58,6580.0,113.7944,113.8131,113.757,113.8131,6580.0
2021-03-12 14:20:00,121.58,121.82,121.58,121.81,10472.0,113.8131,114.0378,113.8131,114.0284,10472.0
2021-03-12 14:25:00,121.82,121.93,121.69,121.69,12738.0,114.0378,114.1408,113.9161,113.9161,12738.0
2021-03-12 14:30:00,121.71,121.75,121.64,121.64,16658.0,113.9348,113.9723,113.8693,113.8693,16658.0
2021-03-12 14:35:00,121.66,121.67,121.54,121.56,10514.0,113.888,113.8974,113.7757,113.7944,10514.0
2021-03-12 14:40:00,121.58,121.67,121.51,121.54,8302.0,113.8131,113.8974,113.7476,113.7757,8302.0
2021-03-12 14:45:00,121.55,121.65,121.53,121.57,17960.0,113.785,113.8786,113.7663,113.8038,17960.0
2021-03-12 14:50:00,121.57,121.57,121.39,121.39,5605.0,113.8038,113.8038,113.6353,113.6353,5605.0
2021-03-12 14:55:00,121.4,121.51,121.4,121.51,8867.0,113.6446,113.7476,113.6446,113.7476,8867.0
2021-03-12 15:00:00,121.51,121.53,121.46,121.51,6622.0,113.7476,113.7663,113.7008,113.7476,6622.0
2021-03-12 15:05:00,121.5,121.5,121.44,121.46,4054.0,113.7382,113.7382,113.6821,113.7008,4054.0
2021-03-12 15:10:00,121.45,121.47,121.34,121.38,13010.0,113.6914,113.7101,113.5885,113.6259,13010.0
2021-03-12 15:15:00,121.35,121.48,121.35,121.46,7282.0,113.5978,113.7195,113.5978,113.7008,7282.0
2021-03-12 15:20:00,121.42,121.61,121.42,121.61,9389.0,113.6633,113.8412,113.6633,113.8412,9389.0
2021-03-12 15:25:00,121.61,121.72,121.55,121.69,20872.0,113.8412,113.9442,113.785,113.9161,20872.0
2021-03-12 15:30:00,121.69,121.83,121.63,121.68,48221.0,113.9161,114.0471,113.8599,113.9067,48221.0
2021-03-12 15:35:00,121.69,121.72,121.53,121.55,23262.0,113.9161,113.9442,113.7663,113.785,23262.0
2021-03-12 15:40:00,121.53,121.59,121.47,121.56,17827.0,113.7663,113.8225,113.7101,113.7944,17827.0
2021-03-12 15:45:00,121.58,121.6,121.51,121.57,26188.0,113.8131,113.8318,113.7476,113.8038,26188.0
2021-03-12 15:50:00,121.56,121.58,121.45,121.58,33013.0,113.7944,113.8131,113.6914,113.8131,33013.0
2021-03-12 15:55:00,121.6,121.84,121.6,121.79,121255.0,113.8318,114.0565,113.8318,114.0097,121255.0
2021-03-15 09:30:00,121.11,121.99,121.11,121.65,47045.0,113.3731,114.1969,113.3731,113.8786,47045.0
2021-03-15 09:35:00,121.7,121.92,121.57,121.88,6227.0,113.9255,114.1314,113.8038,114.094,6227.0
2021-03-15 09:40:00,121.89,121.97,121.7,121.78,12377.0,114.1033,114.1782,113.9255,114.0003,12377.0
2021-03-15 09:45:00,121.8,121.81,121.39,121.51,15556.0,114.0191,114.0284,113.6353,113.7476,15556.0
2021-03-15 09:50:00,121.47,121.65,121.37,121.42,11720.0,113.7101,113.8786,113.6165,113.6633,11720.0
2021-03-15 09:55:00,121.41,121.41,121.22,121.22,7909.0,113.654,113.654,113.4761,113.4761,7909.0
2021-03-15 10:00:00,121.22,121.22,120.89,120.89,9557.0,113.4761,113.4761,113.1672,113.1672,9557.0
2021-03-15 10:05:00,120.83,120.87,120.64,120.73,6668.0,113.111,113.1485,112.9332,113.0174,6668.0
2021-03-15 10:10:00,120.78,120.9,120.7,120.9,7404.0,113.0642,113.1766,112.9893,113.1766,7404.0
2021-03-15 10:15:00,120.85,120.92,120.78,120.84,9637.0,113.1298,113.1953,113.0642,113.1204,9637.0
2021-03-15 10:20:00,120.85,120.91,120.7,120.82,8000.0,113.1298,113.1859,112.9893,113.1017,8000.0
2021-03-15 10:25:00,120.82,120.83,120.71,120.83,6505.0,113.1017,113.111,112.9987,113.111,6505.0
2021-03-15 10:30:00,120.79,120.91,120.66,120.74,6123.0,113.0736,113.1859,112.9519,113.0268,6123.0
2021-03-15 10:35:00,120.81,121.13,120.81,121.02,3807.0,113.0923,113.3919,113.0923,113.2889,3807.0
2021-03-15 10:40:00,121.0,121.1,120.93,120.94,3446.0,113.2702,113.3638,113.2046,113.214,3446.0
2021-03-15 10:45:00,120.94,121.06,120.94,121.04,6072.0,113.214,113.3263,113.214,113.3076,6072.0
2021-03-15 10:50:00,121.04,121.21,121.0,121.21,16767.0,113.3076,113.4668,113.2702,113.4668,16767.0
2021-03-15 10:55:00,121.19,121.23,120.97,120.99,16157.0,113.448,113.4855,113.2421,113.2608,16157.0
2021-03-15 11:00:00,120.97,121.09,120.93,121.02,3414.0,113.2421,113.3544,113.2046,113.2889,3414.0
2021-03-15 11:05:00,121.03,121.07,120.93,121.07,3954.0,113.2983,113.3357,113.2046,113.3357,3954.0
2021-03-15 11:10:00,121.07,121.09,121.03,121.09,2276.0,113.3357,113.3544,113.2983,113.3544,2276.0
2021-03-15 11:15:00,121.11,121.26,121.02,121.2,5675.0,113.3731,113.5136,113.2889,113.4574,5675.0
2021-03-15 11:20:00,121.21,121.3,121.16,121.3,6149.0,113.4668,113.551,113.4199,113.551,6149.0
2021-03-15 11:25:00,121.27,121.38,121.25,121.35,8413.0,113.5229,113.6259,113.5042,113.5978,8413.0
2021-03-15 11:30:00,121.35,121.4,121.31,121.4,8413.0,113.5978,113.6446,113.5604,113.6446,8413.0
2021-03-15 11:35:00,121.39,121.39,121.28,121.35,1701.0,113.6353,113.6353,113.5323,113.5978,1701.0
2021-03-15 11:40:00,121.32,121.37,121.28,121.32,3884.0,113.5697,113.6165,113.5323,113.5697,3884.0
2021-03-15 11:45:00,121.35,121.45,121.31,121.36,2993.0,113.5978,113.6914,113.5604,113.6072,2993.0
2021-03-15 11:50:00,121.37,121.47,121.34,121.47,4625.0,113.6165,113.7101,113.5885,113.7101,4625.0
2021-03-15 11:55:00,121.47,121.56,121.45,121.56,7406.0,113.7101,113.7944,113.6914,113.7944,7406.0
2021-03-15 12:00:00,121.56,121.63,121.51,121.56,3333.0,113.7944,113.8599,113.7476,113.7944,3333.0
2021-03-15 12:05:00,121.61,121.61,121.52,121.54,4560.0,113.8412,113.8412,113.757,113.7757,4560.0
2021-03-15 12:10:00,121.56,121.7,121.56,121.66,9969.0,113.7944,113.9255,113.7944,113.888,9969.0
2021-03-15 12:15:00,121.68,121.85,121.65,121.84,5322.0,113.9067,114.0659,113.8786,114.0565,5322.0
2021-03-15 12:20:00,121.84,121.95,121.79,121.92,8404.0,114.0565,114.1595,114.0097,114.1314,8404.0
2021-03-15 12:25:00,121.92,122.07,121.87,122.07,17235.0,114.1314,114.2718,114.0846,114.2718,17235.0
2021-03-15 12:30:00,122.07,122.12,121.95,121.98,10534.0,114.2718,114.3186,114.1595,114.1876,10534.0
2021-03-15 12:35:00,122.0,122.06,121.95,122.06,4771.0,114.2063,114.2625,114.1595,114.2625,4771.0
2021-03-15 12:40:00,122.07,122.1,121.98,122.05,4699.0,114.2718,114.2999,114.1876,114.2531,4699.0
2021-03-15 12:45:00,122.05,122.08,121.99,122.06,6530.0,114.2531,114.2812,114.1969,114.2625,6530.0
2021-03-15 12:50:00,122.06,122.23,121.99,122.0,14909.0,114.2625,114.4216,114.1969,114.2063,14909.0
2021-03-15 12:55:00,122.0,122.12,121.96,122.06,6867.0,114.2063,114.3186,114.1688,114.2625,6867.0
2021-03-15 13:00:00,122.11,122.11,121.96,121.97,13833.0,114.3093,114.3093,114.1688,114.1782,13833.0
2021-03-15 13:05:00,121.96,122.06,121.95,122.06,3314.0,114.1688,114.2625,114.1595,114.2625,3314.0
2021-03-15 13:10:00,122.08,122.14,122.08,122.08,3204.0,114.2812,114.3373,114.2812,114.2812,3204.0
2021-03-15 13:15:00,122.08,122.13,122.01,122.05,4569.0,114.2812,114.328,114.2156,114.2531,4569.0
2021-03-15 13:20:00,122.06,122.06,121.96,121.99,8432.0,114.2625,114.2625,114.1688,114.1969,8432.0
2021-03-15 13:25:00,122.0,122.07,122.0,122.04,2342.0,114.2063,114.2718,114.2063,114.2437,2342.0
2021-03-15 13:30:00,122.07,122.11,121.94,121.98,5329.0,114.2718,114.3093,114.1501,114.1876,5329.0
2021-03-15 13:35:00,122.01,122.15,122.01,122.15,3407.0,114.2156,114.3467,114.2156,114.3467,3407.0
2021-03-15 13:40:00,122.14,122.17,122.09,122.1,4745.0,114.3373,114.3654,114.2905,114.2999,4745.0
2021-03-15 13:45:00,122.13,122.16,122.07,122.11,7226.0,114.328,114.3561,114.2718,114.3093,7226.0
2021-03-15 13:50:00,122.17,122.35,122.15,122.33,9806.0,114.3654,114.5339,114.3467,114.5152,9806.0
2021-03-15 13:55:00,122.33,122.37,122.26,122.29,5035.0,114.5152,114.5527,114.4497,114.4778,5035.0
2021-03-15 14:00:00,122.3,122.35,122.23,122.35,5822.0,114.4871,114.5339,114.4216,114.5339,5822.0
2021-03-15 14:05:00,122.31,122.33,122.24,122.33,5590.0,114.4965,114.5152,114.431,114.5152,5590.0
2021-03-15 14:10:00,122.33,122.46,122.3,122.41,11914.0,114.5152,114.6369,114.4871,114.5901,11914.0
2021-03-15 14:15:00,122.43,122.49,122.41,122.45,10445.0,114.6088,114.665,114.5901,114.6275,10445.0
2021-03-15 14:20:00,122.45,122.47,122.4,122.4,2214.0,114.6275,114.6463,114.5807,114.5807,2214.0
2021-03-15 14:25:00,122.43,122.44,122.39,122.41,4340.0,114.6088,114.6182,114.5714,114.5901,4340.0
2021-03-15 14:30:00,122.46,122.46,122.37,122.43,9347.0,114.6369,114.6369,114.5527,114.6088,9347.0
2021-03-15 14:35:00,122.45,122.49,122.38,122.39,5482.0,114.6275,114.665,114.562,114.5714,5482.0
2021-03-15 14:40:00,122.4,122.4,122.28,122.3,5184.0,114.5807,114.5807,114.4684,114.4871,5184.0
2021-03-15 14:45:00,122.28,122.32,122.25,122.29,6486.0,114.4684,114.5058,114.4403,114.4778,6486.0
2021-03-15 14:50:00,122.27,122.31,122.2,122.21,24787.0,114.459,114.4965,114.3935,114.4029,24787.0
2021-03-15 14:55:00,122.22,122.27,122.19,122.22,6875.0,114.4122,114.459,114.3842,114.4122,6875.0
2021-03-15 15:00:00,122.22,122.32,122.19,122.23,8286.0,114.4122,114.5058,114.3842,114.4216,8286.0
2021-03-15 15:05:00,122.21,122.25,122.16,122.22,9248.0,114.4029,114.4403,114.3561,114.4122,9248.0
2021-03-15 15:10:00,122.2,122.23,122.1,122.1,7052.0,114.3935,114.4216,114.2999,114.2999,7052.0
2021-03-15 15:15:00,122.11,122.2,122.1,122.13,9425.0,114.3093,114.3935,114.2999,114.328,9425.0
2021-03-15 15:20:00,122.13,122.35,122.12,122.35,34927.0,114.328,114.5339,114.3186,114.5339,34927.0
2021-03-15 15:25:00,122.32,122.33,122.18,122.23,13755.0,114.5058,114.5152,114.3748,114.4216,13755.0
2021-03-15 15:30:00,122.24,122.25,122.08,122.08,12747.0,114.431,114.4403,114.2812,114.2812,12747.0
2021-03-15 15:35:00,122.08,122.1,122.0,122.06,20284.0,114.2812,114.2999,114.2063,114.2625,20284.0
2021-03-15 15:40:00,122.06,122.14,122.02,122.13,24076.0,114.2625,114.3373,114.225,114.328,24076.0
2021-03-15 15:45:00,122.14,122.34,122.12,122.3,17062.0,114.3373,114.5246,114.3186,114.4871,17062.0
2021-03-15 15:50:00,122.3,122.43,122.28,122.38,40511.0,114.4871,114.6088,114.4684,114.562,40511.0
2021-03-15 15:55:00,122.37,122.63,122.37,122.63,142709.0,114.5527,114.796,114.5527,114.796,142709.0
2021-03-16 09:30:00,122.71,122.93,122.5,122.93,35838.0,114.8709,115.0769,114.6743,115.0769,35838.0
2021-03-16 09:35:00,122.83,122.91,122.38,122.45,9895.0,114.9833,115.0582,114.562,114.6275,9895.0
2021-03-16 09:40:00,122.45,122.75,122.43,122.66,7218.0,114.6275,114.9084,114.6088,114.8241,7218.0
2021-03-16 09:45:00,122.62,122.85,122.5,122.85,10685.0,114.7867,115.002,114.6743,115.002,10685.0
2021-03-16 09:50:00,122.93,123.14,122.84,123.05,16974.0,115.0769,115.2735,114.9926,115.1892,16974.0
2021-03-16 09:55:00,123.05,123.13,122.78,122.78,11261.0,115.1892,115.2641,114.9365,114.9365,11261.0
2021-03-16 10:00:00,122.78,122.84,122.37,122.48,9940.0,114.9365,114.9926,114.5527,114.6556,9940.0
2021-03-16 10:05:00,122.48,122.65,122.44,122.5,7113.0,114.6556,114.8148,114.6182,114.6743,7113.0
2021-03-16 10:10:00,122.5,122.66,122.45,122.63,6903.0,114.6743,114.8241,114.6275,114.796,6903.0
2021-03-16 10:15:00,122.6,122.71,122.52,122.68,7594.0,114.768,114.8709,114.6931,114.8428,7594.0
2021-03-16 10:20:00,122.67,122.7,122.54,122.56,10119.0,114.8335,114.8616,114.7118,114.7305,10119.0
2021-03-16 10:25:00,122.6,122.64,122.56,122.58,7587.0,114.768,114.8054,114.7305,114.7492,7587.0
2021-03-16 10:30:00,122.58,122.67,122.57,122.65,7667.0,114.7492,114.8335,114.7399,114.8148,7667.0
2021-03-16 10:35:00,122.68,122.78,122.64,122.64,7283.0,114.8428,114.9365,114.8054,114.8054,7283.0
2021-03-16 10:40:00,122.69,122.94,122.66,122.87,7703.0,114.8522,115.0862,114.8241,115.0207,7703.0
2021-03-16 10:45:00,122.87,122.89,122.73,122.86,6767.0,115.0207,115.0394,114.8897,115.0113,6767.0
2021-03-16 10:50:00,122.86,122.88,122.74,122.75,6914.0,115.0113,115.0301,114.899,114.9084,6914.0
2021-03-16 10:55:00,122.75,122.75,122.47,122.5,18040.0,114.9084,114.9084,114.6463,114.6743,18040.0
2021-03-16 11:00:00,122.49,122.59,122.48,122.55,11920.0,114.665,114.7586,114.6556,114.7212,11920.0
2021-03-16 11:05:00,122.54,122.6,122.41,122.48,8354.0,114.7118,114.768,114.5901,114.6556,8354.0
2021-03-16 11:10:00,122.45,122.57,122.35,122.54,10026.0,114.6275,114.7399,114.5339,114.7118,10026.0
2021-03-16 11:15:00,122.55,122.62,122.5,122.55,6013.0,114.7212,114.7867,114.6743,114.7212,6013.0
2021-03-16 11:20:00,122.56,122.56,122.36,122.43,7316.0,114.7305,114.7305,114.5433,114.6088,7316.0
2021-03-16 11:25:00,122.46,122.5,122.4,122.43,8935.0,114.6369,114.6743,114.5807,114.6088,8935.0
2021-03-16 11:30:00,122.47,122.47,122.31,122.32,7123.0,114.6463,114.6463,114.4965,114.5058,7123.0
2021-03-16 11:35:00,122.31,122.38,122.26,122.34,4567.0,114.4965,114.562,114.4497,114.5246,4567.0
2021-03-16 11:40:00,122.3,122.31,122.22,122.26,21851.0,114.4871,114.4965,114.4122,114.4497,21851.0
2021-03-16 11:45:00,122.23,122.36,122.2,122.26,26478.0,114.4216,114.5433,114.3935,114.4497,26478.0
2021-03-16 11:50:00,122.27,122.46,122.22,122.41,9859.0,114.459,114.6369,114.4122,114.5901,9859.0
2021-03-16 11:55:00,122.39,122.55,122.38,122.52,4569.0,114.5714,114.7212,114.562,114.6931,4569.0
2021-03-16 12:00:00,122.54,122.61,122.51,122.58,9141.0,114.7118,114.7773,114.6837,114.7492,9141.0
2021-03-16 12:05:00,122.59,122.6,122.5,122.55,10827.0,114.7586,114.768,114.6743,114.7212,10827.0
2021-03-16 12:10:00,122.59,122.59,122.49,122.5,6814.0,114.7586,114.7586,114.665,114.6743,6814.0
2021-03-16 12:15:00,122.55,122.65,122.45,122.48,25303.0,114.7212,114.8148,114.6275,114.6556,25303.0
2021-03-16 12:20:00,122.49,122.68,122.46,122.68,13231.0,114.665,114.8428,114.6369,114.8428,13231.0
2021-03-16 12:25:00,122.7,122.97,122.7,122.94,7263.0,114.8616,115.1143,114.8616,115.0862,7263.0
2021-03-16 12:30:00,122.92,122.96,122.77,122.92,6623.0,115.0675,115.105,114.9271,115.0675,6623.0
2021-03-16 12:35:00,122.88,123.04,122.88,123.04,5441.0,115.0301,115.1799,115.0301,115.1799,5441.0
2021-03-16 12:40:00,123.03,123.03,122.87,122.95,4699.0,115.1705,115.1705,115.0207,115.0956,4699.0
2021-03-16 12:45:00,122.95,123.0,122.94,122.97,3475.0,115.0956,115.1424,115.0862,115.1143,3475.0
2021-03-16 12:50:00,122.97,122.97,122.83,122.84,4787.0,115.1143,115.1143,114.9833,114.9926,4787.0
2021-03-16 12:55:00,122.81,122.84,122.72,122.82,7925.0,114.9645,114.9926,114.8803,114.9739,7925.0
2021-03-16 13:00:00,122.83,122.95,122.73,122.79,7698.0,114.9833,115.0956,114.8897,114.9458,7698.0
2021-03-16 13:05:00,122.76,122.81,122.75,122.8,4487.0,114.9177,114.9645,114.9084,114.9552,4487.0
2021-03-16 13:10:00,122.8,122.82,122.68,122.8,11815.0,114.9552,114.9739,114.8428,114.9552,11815.0
2021-03-16 13:15:00,122.8,122.82,122.75,122.78,4464.0,114.9552,114.9739,114.9084,114.9365,4464.0
2021-03-16 13:20:00,122.76,122.83,122.71,122.75,5771.0,114.9177,114.9833,114.8709,114.9084,5771.0
2021-03-16 13:25:00,122.77,122.87,122.77,122.86,6784.0,114.9271,115.0207,114.9271,115.0113,6784.0
2021-03-16 13:30:00,122.81,122.85,122.68,122.85,5388.0,114.9645,115.002,114.8428,115.002,5388.0
2021-03-16 13:35:00,122.83,122.85,122.75,122.8,6446.0,114.9833,115.002,114.9084,114.9552,6446.0
2021-03-16 13:40:00,122.75,122.83,122.72,122.83,6022.0,114.9084,114.9833,114.8803,114.9833,6022.0
2021-03-16 13:45:00,122.84,122.87,122.73,122.8,10248.0,114.9926,115.0207,114.8897,114.9552,10248.0
2021-03-16 13:50:00,122.8,122.81,122.71,122.74,3738.0,114.9552,114.9645,114.8709,114.899,3738.0
2021-03-16 13:55:00,122.68,122.75,122.59,122.59,5362.0,114.8428,114.9084,114.7586,114.7586,5362.0
2021-03-16 14:00:00,122.6,122.66,122.54,122.55,11735.0,114.768,114.8241,114.7118,114.7212,11735.0
2021-03-16 14:05:00,122.56,122.65,122.53,122.62,26791.0,114.7305,114.8148,114.7024,114.7867,26791.0
2021-03-16 14:10:00,122.62,122.65,122.48,122.49,10052.0,114.7867,114.8148,114.6556,114.665,10052.0
2021-03-16 14:15:00,122.47,122.54,122.43,122.47,7097.0,114.6463,114.7118,114.6088,114.6463,7097.0
2021-03-16 14:20:00,122.47,122.53,122.47,122.48,7667.0,114.6463,114.7024,114.6463,114.6556,7667.0
2021-03-16 14:25:00,122.49,122.64,122.49,122.61,8298.0,114.665,114.8054,114.665,114.7773,8298.0
2021-03-16 14:30:00,122.63,122.69,122.59,122.65,4272.0,114.796,114.8522,114.7586,114.8148,4272.0
2021-03-16 14:35:00,122.66,122.83,122.6,122.83,4234.0,114.8241,114.9833,114.768,114.9833,4234.0
2021-03-16 14:40:00,122.83,122.95,122.79,122.9,9673.0,114.9833,115.0956,114.9458,115.0488,9673.0
2021-03-16 14:45:00,122.88,122.93,122.74,122.74,5524.0,115.0301,115.0769,114.899,114.899,5524.0
2021-03-16 14:50:00,122.75,122.82,122.65,122.71,7961.0,114.9084,114.9739,114.8148,114.8709,7961.0
2021-03-16 14:55:00,122.72,122.77,122.6,122.62,9334.0,114.8803,114.9271,114.768,114.7867,9334.0
2021-03-16 15:00:00,122.6,122.68,122.5,122.59,10251.0,114.768,114.8428,114.6743,114.7586,10251.0
2021-03-16 15:05:00,122.59,122.63,122.52,122.54,6343.0,114.7586,114.796,114.6931,114.7118,6343.0
2021-03-16 15:10:00,122.55,122.63,122.5,122.57,5117.0,114.7212,114.796,114.6743,114.7399,5117.0
2021-03-16 15:15:00,122.56,122.67,122.56,122.65,12555.0,114.7305,114.8335,114.7305,114.8148,12555.0
2021-03-16 15:20:00,122.66,122.66,122.55,122.61,5711.0,114.8241,114.8241,114.7212,114.7773,5711.0
2021-03-16 15:25:00,122.62,122.7,122.59,122.61,12459.0,114.7867,114.8616,114.7586,114.7773,12459.0
2021-03-16 15:30:00,122.6,122.69,122.53,122.62,16288.0,114.768,114.8522,114.7024,114.7867,16288.0
2021-03-16 15:35:00,122.61,122.79,122.59,122.79,13803.0,114.7773,114.9458,114.7586,114.9458,13803.0
2021-03-16 15:40:00,122.79,122.88,122.72,122.85,15148.0,114.9458,115.0301,114.8803,115.002,15148.0
2021-03-16 15:45:00,122.84,123.0,122.84,122.9,36062.0,114.9926,115.1424,114.9926,115.0488,36062.0
2021-03-16 15:50:00,122.9,123.04,122.87,123.01,42561.0,115.0488,115.1799,115.0207,115.1518,42561.0
2021-03-16 15:55:00,123.01,123.08,122.91,122.91,83363.0,115.1518,115.2173,115.0582,115.0582,83363.0
2021-03-17 09:30:00,123.33,123.33,122.18,122.39,53005.0,115.4513,115.4513,114.3748,114.5714,53005.0
2021-03-17 09:35:00,122.19,122.39,122.13,122.33,19771.0,114.3842,114.5714,114.328,114.5152,19771.0
2021-03-17 09:40:00,122.29,122.34,122.08,122.21,14129.0,114.4778,114.5246,114.2812,114.4029,14129.0
2021-03-17 09:45:00,122.14,122.36,122.03,122.15,43960.0,114.3373,114.5433,114.2344,114.3467,43960.0
2021-03-17 09:50:00,122.18,122.19,121.76,121.83,8899.0,114.3748,114.3842,113.9816,114.0471,8899.0
2021-03-17 09:55:00,121.81,121.85,121.3,121.3,31118.0,114.0284,114.0659,113.551,113.551,31118.0
2021-03-17 10:00:00,121.3,121.36,120.9,120.97,32446.0,113.551,113.6072,113.1766,113.2421,32446.0
2021-03-17 10:05:00,120.95,121.08,120.88,121.06,42146.0,113.2234,113.3451,113.1578,113.3263,42146.0
2021-03-17 10:10:00,121.07,121.17,120.91,121.0,25854.0,113.3357,113.4293,113.1859,113.2702,25854.0
2021-03-17 10:15:00,121.0,121.01,120.8,120.82,8629.0,113.2702,113.2795,113.0829,113.1017,8629.0
2021-03-17 10:20:00,120.83,121.05,120.7,120.7,20587.0,113.111,113.317,112.9893,112.9893,20587.0
2021-03-17 10:25:00,120.72,121.07,120.71,120.95,27438.0,113.0081,113.3357,112.9987,113.2234,27438.0
2021-03-17 10:30:00,120.98,121.05,120.74,120.76,17564.0,113.2514,113.317,113.0268,113.0455,17564.0
2021-03-17 10:35:00,120.76,120.87,120.66,120.71,18423.0,113.0455,113.1485,112.9519,112.9987,18423.0
2021-03-17 10:40:00,120.73,120.87,120.63,120.63,24937.0,113.0174,113.1485,112.9238,112.9238,24937.0
2021-03-17 10:45:00,120.62,120.63,120.26,120.54,50919.0,112.9144,112.9238,112.5774,112.8396,50919.0
2021-03-17 10:50:00,120.53,120.69,120.5,120.58,18221.0,112.8302,112.98,112.8021,112.877,18221.0
2021-03-17 10:55:00,120.55,120.62,120.44,120.47,12528.0,112.8489,112.9144,112.7459,112.774,12528.0
2021-03-17 11:00:00,120.46,120.62,120.43,120.49,33844.0,112.7647,112.9144,112.7366,112.7928,33844.0
2021-03-17 11:05:00,120.48,120.58,120.34,120.34,19172.0,112.7834,112.877,112.6523,112.6523,19172.0
2021-03-17 11:10:00,120.35,120.45,120.19,120.27,23528.0,112.6617,112.7553,112.5119,112.5868,23528.0
2021-03-17 11:15:00,120.28,120.44,120.23,120.28,20661.0,112.5962,112.7459,112.5494,112.5962,20661.0
2021-03-17 11:20:00,120.28,120.28,120.18,120.24,28610.0,112.5962,112.5962,112.5026,112.5587,28610.0
2021-03-17 11:25:00,120.23,120.46,120.21,120.29,56504.0,112.5494,112.7647,112.5306,112.6055,56504.0
2021-03-17 11:30:00,120.3,120.41,120.23,120.27,41450.0,112.6149,112.7179,112.5494,112.5868,41450.0
2021-03-17 11:35:00,120.27,120.36,120.11,120.13,37383.0,112.5868,112.6711,112.437,112.4557,37383.0
2021-03-17 11:40:00,120.15,120.25,119.99,120.25,61144.0,112.4745,112.5681,112.3247,112.5681,61144.0
2021-03-17 11:45:00,120.27,120.76,120.26,120.59,21269.0,112.5868,113.0455,112.5774,112.8864,21269.0
2021-03-17 11:50:00,120.6,120.63,120.47,120.6,26567.0,112.8957,112.9238,112.774,112.8957,26567.0
2021-03-17 11:55:00,120.56,121.13,120.54,121.01,20614.0,112.8583,113.3919,112.8396,113.2795,20614.0
2021-03-17 12:00:00,121.04,121.08,120.87,120.97,32307.0,113.3076,113.3451,113.1485,113.2421,32307.0
2021-03-17 12:05:00,121.0,121.04,120.86,121.03,46798.0,113.2702,113.3076,113.1391,113.2983,46798.0
2021-03-17 12:10:00,121.03,121.2,120.86,120.86,28568.0,113.2983,113.4574,113.1391,113.1391,28568.0
2021-03-17 12:15:00,120.89,120.94,120.71,120.75,21064.0,113.1672,113.214,112.9987,113.0361,21064.0
2021-03-17 12:20:00,120.75,120.78,120.62,120.62,24697.0,113.0361,113.0642,112.9144,112.9144,24697.0
2021-03-17 12:25:00,120.62,120.72,120.59,120.65,11325.0,112.9144,113.0081,112.8864,112.9425,11325.0
2021-03-17 12:30:00,120.57,120.59,120.37,120.37,15237.0,112.8676,112.8864,112.6804,112.6804,15237.0
2021-03-17 12:35:00,120.37,120.37,120.09,120.13,18113.0,112.6804,112.6804,112.4183,112.4557,18113.0
2021-03-17 12:40:00,120.11,120.17,119.97,120.0,18490.0,112.437,112.4932,112.306,112.3341,18490.0
2021-03-17 12:45:00,120.0,120.05,119.88,119.94,14352.0,112.3341,112.3809,112.2217,112.2779,14352.0
2021-03-17 12:50:00,119.96,119.96,119.72,119.72,26436.0,112.2966,112.2966,112.0719,112.0719,26436.0
2021-03-17 12:55:00,119.74,119.74,119.57,119.65,16881.0,112.0907,112.0907,111.9315,112.0064,16881.0
2021-03-17 13:00:00,119.65,119.84,119.65,119.7,20186.0,112.0064,112.1843,112.0064,112.0532,20186.0
2021-03-17 13:05:00,119.68,119.7,119.52,119.57,39353.0,112.0345,112.0532,111.8847,111.9315,39353.0
2021-03-17 13:10:00,119.57,119.8,119.56,119.8,17205.0,111.9315,112.1468,111.9222,112.1468,17205.0
2021-03-17 13:15:00,119.8,119.91,119.77,119.84,15602.0,112.1468,112.2498,112.1187,112.1843,15602.0
2021-03-17 13:20:00,119.8,119.9,119.73,119.78,22551.0,112.1468,112.2404,112.0813,112.1281,22551.0
2021-03-17 13:25:00,119.78,119.81,119.58,119.6,18006.0,112.1281,112.1562,111.9409,111.9596,18006.0
2021-03-17 13:30:00,119.6,119.96,119.56,119.91,36121.0,111.9596,112.2966,111.9222,112.2498,36121.0
2021-03-17 13:35:00,119.91,119.97,119.79,119.8,18127.0,112.2498,112.306,112.1375,112.1468,18127.0
2021-03-17 13:40:00,119.78,119.86,119.65,119.86,19397.0,112.1281,112.203,112.0064,112.203,19397.0
2021-03-17 13:45:00,119.84,119.85,119.69,119.76,16370.0,112.1843,112.1936,112.0439,112.1094,16370.0
2021-03-17 13:50:00,119.72,119.76,119.58,119.6,22670.0,112.0719,112.1094,111.9409,111.9596,22670.0
2021-03-17 13:55:00,119.59,119.61,119.5,119.57,13041.0,111.9502,111.969,111.866,111.9315,13041.0
2021-03-17 14:00:00,119.6,120.44,119.56,119.89,31191.0,111.9596,112.7459,111.9222,112.2311,31191.0
2021-03-17 14:05:00,119.89,119.95,119.63,119.64,40146.0,112.2311,112.2872,111.9877,111.9971,40146.0
2021-03-17 14:10:00,119.69,119.75,119.3,119.31,25423.0,112.0439,112.1,111.6788,111.6881,25423.0
2021-03-17 14:15:00,119.3,119.35,119.09,119.09,39973.0,111.6788,111.7256,111.4822,111.4822,39973.0
2021-03-17 14:20:00,119.09,119.48,119.03,119.45,27252.0,111.4822,111.8473,111.426,111.8192,27252.0
2021-03-17 14:25:00,119.48,119.57,119.39,119.4,11966.0,111.8473,111.9315,111.763,111.7724,11966.0
2021-03-17 14:30:00,119.41,119.48,119.21,119.25,19372.0,111.7817,111.8473,111.5945,111.632,19372.0
2021-03-17 14:35:00,119.22,119.34,119.13,119.32,20143.0,111.6039,111.7162,111.5196,111.6975,20143.0
2021-03-17 14:40:00,119.32,119.43,119.29,119.33,27679.0,111.6975,111.8005,111.6694,111.7069,27679.0
2021-03-17 14:45:00,119.37,119.4,119.05,119.05,16794.0,111.7443,111.7724,111.4447,111.4447,16794.0
2021-03-17 14:50:00,119.07,119.11,118.95,119.05,24021.0,111.4635,111.5009,111.3511,111.4447,24021.0
2021-03-17 14:55:00,119.05,119.16,119.05,119.09,16446.0,111.4447,111.5477,111.4447,111.4822,16446.0
2021-03-17 15:00:00,119.09,119.39,119.04,119.04,21295.0,111.4822,111.763,111.4354,111.4354,21295.0
2021-03-17 15:05:00,119.02,119.09,118.8,118.92,42963.0,111.4167,111.4822,111.2107,111.323,42963.0
2021-03-17 15:10:00,118.92,118.97,118.47,118.66,42085.0,111.323,111.3699,110.9018,111.0797,42085.0
2021-03-17 15:15:00,118.67,118.98,118.61,118.97,40537.0,111.089,111.3792,111.0329,111.3699,40537.0
2021-03-17 15:20:00,118.98,119.14,118.93,118.97,30640.0,111.3792,111.529,111.3324,111.3699,30640.0
2021-03-17 15:25:00,118.96,119.03,118.85,119.02,35812.0,111.3605,111.426,111.2575,111.4167,35812.0
2021-03-17 15:30:00,119.03,119.38,119.02,119.27,42213.0,111.426,111.7537,111.4167,111.6507,42213.0
2021-03-17 15:35:00,119.28,119.57,119.26,119.45,45742.0,111.66,111.9315,111.6413,111.8192,45742.0
2021-03-17 15:40:00,119.45,119.45,119.15,119.2,53258.0,111.8192,111.8192,111.5384,111.5852,53258.0
2021-03-17 15:45:00,119.2,119.3,119.06,119.06,61605.0,111.5852,111.6788,111.4541,111.4541,61605.0
2021-03-17 15:50:00,119.08,119.13,118.97,119.05,86669.0,111.4728,111.5196,111.3699,111.4447,86669.0
2021-03-17 15:55:00,119.05,119.24,118.94,119.01,244776.0,111.4447,111.6226,111.3418,111.4073,244776.0
2021-03-18 09:30:00,119.18,119.61,118.94,119.57,30751.0,111.5664,111.969,111.3418,111.9315,30751.0
2021-03-18 09:35:00,119.62,119.89,119.34,119.34,37231.0,111.9783,112.2311,111.7162,111.7162,37231.0
2021-03-18 09:40:00,119.3,119.93,119.28,119.93,13454.0,111.6788,112.2685,111.66,112.2685,13454.0
2021-03-18 09:45:00,119.92,119.94,119.43,119.6,8765.0,112.2592,112.2779,111.8005,111.9596,8765.0
2021-03-18 09:50:00,119.62,119.76,119.45,119.66,10891.0,111.9783,112.1094,111.8192,112.0158,10891.0
2021-03-18 09:55:00,119.61,119.78,119.57,119.78,7849.0,111.969,112.1281,111.9315,112.1281,7849.0
2021-03-18 10:00:00,119.73,120.22,119.71,120.04,17796.0,112.0813,112.54,112.0626,112.3715,17796.0
2021-03-18 10:05:00,120.06,120.17,119.92,120.15,6555.0,112.3902,112.4932,112.2592,112.4745,6555.0
2021-03-18 10:10:00,120.19,120.3,120.08,120.08,20233.0,112.5119,112.6149,112.4089,112.4089,20233.0
2021-03-18 10:15:00,120.06,120.15,120.01,120.07,11791.0,112.3902,112.4745,112.3434,112.3996,11791.0
2021-03-18 10:20:00,120.12,120.13,119.88,120.12,13029.0,112.4464,112.4557,112.2217,112.4464,13029.0
2021-03-18 10:25:00,120.14,120.35,120.11,120.22,19021.0,112.4651,112.6617,112.437,112.54,19021.0
2021-03-18 10:30:00,120.18,120.3,119.95,120.04,26112.0,112.5026,112.6149,112.2872,112.3715,26112.0
2021-03-18 10:35:00,120.12,120.46,120.12,120.36,25078.0,112.4464,112.7647,112.4464,112.6711,25078.0
2021-03-18 10:40:00,120.32,120.49,120.31,120.4,15920.0,112.6336,112.7928,112.6243,112.7085,15920.0
2021-03-18 10:45:00,120.47,120.49,120.29,120.34,6277.0,112.774,112.7928,112.6055,112.6523,6277.0
2021-03-18 10:50:00,120.3,120.37,120.25,120.31,19760.0,112.6149,112.6804,112.5681,112.6243,19760.0
2021-03-18 10:55:00,120.31,120.46,120.23,120.44,7837.0,112.6243,112.7647,112.5494,112.7459,7837.0
2021-03-18 11:00:00,120.45,120.69,120.39,120.65,14270.0,112.7553,112.98,112.6991,112.9425,14270.0
2021-03-18 11:05:00,120.63,120.85,120.52,120.74,29102.0,112.9238,113.1298,112.8208,113.0268,29102.0
2021-03-18 11:10:00,120.77,121.0,120.66,121.0,12203.0,113.0549,113.2702,112.9519,113.2702,12203.0
2021-03-18 11:15:00,120.96,120.98,120.83,120.91,15949.0,113.2327,113.2514,113.111,113.1859,15949.0
2021-03-18 11:20:00,120.92,121.02,120.89,120.91,8514.0,113.1953,113.2889,113.1672,113.1859,8514.0
2021-03-18 11:25:00,120.92,121.13,120.83,121.07,10091.0,113.1953,113.3919,113.111,113.3357,10091.0
2021-03-18 11:30:00,121.08,121.3,121.04,121.27,22697.0,113.3451,113.551,113.3076,113.5229,22697.0
2021-03-18 11:35:00,121.29,121.59,121.23,121.52,15104.0,113.5416,113.8225,113.4855,113.757,15104.0
2021-03-18 11:40:00,121.51,121.72,121.49,121.67,19606.0,113.7476,113.9442,113.7289,113.8974,19606.0
2021-03-18 11:45:00,121.66,121.76,121.54,121.67,14306.0,113.888,113.9816,113.7757,113.8974,14306.0
2021-03-18 11:50:00,121.67,121.84,121.5,121.78,13485.0,113.8974,114.0565,113.7382,114.0003,13485.0
2021-03-18 11:55:00,121.82,121.91,121.78,121.9,15094.0,114.0378,114.122,114.0003,114.1127,15094.0
2021-03-18 12:00:00,121.96,122.0,121.6,121.6,113629.0,114.1688,114.2063,113.8318,113.8318,113629.0
2021-03-18 12:05:00,121.65,121.99,121.62,121.98,38301.0,113.8786,114.1969,113.8506,114.1876,38301.0
2021-03-18 12:10:00,121.95,121.95,121.5,121.51,14940.0,114.1595,114.1595,113.7382,113.7476,14940.0
2021-03-18 12:15:00,121.5,121.76,121.42,121.76,19895.0,113.7382,113.9816,113.6633,113.9816,19895.0
2021-03-18 12:20:00,121.77,121.88,121.68,121.79,9119.0,113.991,114.094,113.9067,114.0097,9119.0
2021-03-18 12:25:00,121.79,121.79,121.54,121.6,11575.0,114.0097,114.0097,113.7757,113.8318,11575.0
2021-03-18 12:30:00,121.57,121.77,121.56,121.74,9088.0,113.8038,113.991,113.7944,113.9629,9088.0
2021-03-18 12:35:00,121.72,121.73,121.57,121.6,7214.0,113.9442,113.9535,113.8038,113.8318,7214.0
2021-03-18 12:40:00,121.58,121.69,121.54,121.68,7245.0,113.8131,113.9161,113.7757,113.9067,7245.0
2021-03-18 12:45:00,121.68,121.75,121.66,121.68,5669.0,113.9067,113.9723,113.888,113.9067,5669.0
2021-03-18 12:50:00,121.7,121.75,121.58,121.69,13504.0,113.9255,113.9723,113.8131,113.9161,13504.0
2021-03-18 12:55:00,121.69,121.74,121.46,121.6,12346.0,113.9161,113.9629,113.7008,113.8318,12346.0
2021-03-18 13:00:00,121.63,121.73,121.58,121.59,7481.0,113.8599,113.9535,113.8131,113.8225,7481.0
2021-03-18 13:05:00,121.57,121.58,121.38,121.4,6686.0,113.8038,113.8131,113.6259,113.6446,6686.0
2021-03-18 13:10:00,121.4,121.4,121.2,121.27,9671.0,113.6446,113.6446,113.4574,113.5229,9671.0
2021-03-18 13:15:00,121.24,121.26,121.13,121.24,8647.0,113.4948,113.5136,113.3919,113.4948,8647.0
2021-03-18 13:20:00,121.28,121.43,121.26,121.34,5765.0,113.5323,113.6727,113.5136,113.5885,5765.0
2021-03-18 13:25:00,121.36,121.42,121.31,121.34,5060.0,113.6072,113.6633,113.5604,113.5885,5060.0
2021-03-18 13:30:00,121.33,121.42,121.29,121.42,4642.0,113.5791,113.6633,113.5416,113.6633,4642.0
2021-03-18 13:35:00,121.42,121.49,121.37,121.4,4825.0,113.6633,113.7289,113.6165,113.6446,4825.0
2021-03-18 13:40:00,121.38,121.4,121.31,121.38,7932.0,113.6259,113.6446,113.5604,113.6259,7932.0
2021-03-18 13:45:00,121.38,121.39,121.26,121.38,8255.0,113.6259,113.6353,113.5136,113.6259,8255.0
2021-03-18 13:50:00,121.39,121.52,121.38,121.47,6962.0,113.6353,113.757,113.6259,113.7101,6962.0
2021-03-18 13:55:00,121.48,121.54,121.39,121.39,5837.0,113.7195,113.7757,113.6353,113.6353,5837.0
2021-03-18 14:00:00,121.35,121.43,121.19,121.2,10488.0,113.5978,113.6727,113.448,113.4574,10488.0
2021-03-18 14:05:00,121.22,121.37,121.22,121.27,7105.0,113.4761,113.6165,113.4761,113.5229,7105.0
2021-03-18 14:10:00,121.27,121.46,121.26,121.43,7185.0,113.5229,113.7008,113.5136,113.6727,7185.0
2021-03-18 14:15:00,121.45,121.45,120.98,120.99,26173.0,113.6914,113.6914,113.2514,113.2608,26173.0
2021-03-18 14:20:00,121.0,121.31,120.98,121.31,11804.0,113.2702,113.5604,113.2514,113.5604,11804.0
2021-03-18 14:25:00,121.32,121.41,121.24,121.36,7547.0,113.5697,113.654,113.4948,113.6072,7547.0
2021-03-18 14:30:00,121.37,121.4,121.3,121.32,7448.0,113.6165,113.6446,113.551,113.5697,7448.0
2021-03-18 14:35:00,121.32,121.35,121.16,121.34,10655.0,113.5697,113.5978,113.4199,113.5885,10655.0
2021-03-18 14:40:00,121.34,121.54,121.24,121.49,8265.0,113.5885,113.7757,113.4948,113.7289,8265.0
2021-03-18 14:45:00,121.47,121.82,121.46,121.82,22517.0,113.7101,114.0378,113.7008,114.0378,22517.0
2021-03-18 14:50:00,121.83,121.91,121.72,121.77,15206.0,114.0471,114.122,113.9442,113.991,15206.0
2021-03-18 14:55:00,121.81,121.87,121.7,121.73,12511.0,114.0284,114.0846,113.9255,113.9535,12511.0
2021-03-18 15:00:00,121.7,121.8,121.61,121.79,21104.0,113.9255,114.0191,113.8412,114.0097,21104.0
2021-03-18 15:05:00,121.82,121.89,121.68,121.78,16629.0,114.0378,114.1033,113.9067,114.0003,16629.0
2021-03-18 15:10:00,121.8,121.92,121.74,121.92,17515.0,114.0191,114.1314,113.9629,114.1314,17515.0
2021-03-18 15:15:00,121.89,121.91,121.75,121.89,12512.0,114.1033,114.122,113.9723,114.1033,12512.0
2021-03-18 15:20:00,121.89,121.91,121.71,121.75,12521.0,114.1033,114.122,113.9348,113.9723,12521.0
2021-03-18 15:25:00,121.75,121.94,121.75,121.91,19740.0,113.9723,114.1501,113.9723,114.122,19740.0
2021-03-18 15:30:00,121.93,122.02,121.66,121.66,32653.0,114.1408,114.225,113.888,113.888,32653.0
2021-03-18 15:35:00,121.67,121.69,121.39,121.59,34086.0,113.8974,113.9161,113.6353,113.8225,34086.0
2021-03-18 15:40:00,121.61,121.67,121.51,121.61,30149.0,113.8412,113.8974,113.7476,113.8412,30149.0
2021-03-18 15:45:00,121.61,121.67,121.42,121.51,40515.0,113.8412,113.8974,113.6633,113.7476,40515.0
2021-03-18 15:50:00,121.49,121.69,121.35,121.57,66824.0,113.7289,113.9161,113.5978,113.8038,66824.0
2021-03-18 15:55:00,121.57,121.95,121.55,121.9,117524.0,113.8038,114.1595,113.785,114.1127,117524.0
2021-03-19 09:30:00,122.2,122.2,121.61,121.71,267388.0,114.3935,114.3935,113.8412,113.9348,267388.0
2021-03-19 09:35:00,121.76,121.95,121.69,121.92,14991.0,113.9816,114.1595,113.9161,114.1314,14991.0
2021-03-19 09:40:00,121.85,121.85,121.48,121.48,19072.0,114.0659,114.0659,113.7195,113.7195,19072.0
2021-03-19 09:45:00,121.39,121.53,121.26,121.33,26304.0,113.6353,113.7663,113.5136,113.5791,26304.0
2021-03-19 09:50:00,121.3,121.34,120.82,121.03,21919.0,113.551,113.5885,113.1017,113.2983,21919.0
2021-03-19 09:55:00,121.06,121.19,120.9,121.03,13889.0,113.3263,113.448,113.1766,113.2983,13889.0
2021-03-19 10:00:00,121.06,121.26,121.06,121.23,8701.0,113.3263,113.5136,113.3263,113.4855,8701.0
2021-03-19 10:05:00,121.27,121.53,121.18,121.47,26543.0,113.5229,113.7663,113.4387,113.7101,26543.0
2021-03-19 10:10:00,121.51,121.63,121.44,121.47,20305.0,113.7476,113.8599,113.6821,113.7101,20305.0
2021-03-19 10:15:00,121.48,121.6,121.31,121.59,25842.0,113.7195,113.8318,113.5604,113.8225,25842.0
2021-03-19 10:20:00,121.59,121.65,121.47,121.58,11734.0,113.8225,113.8786,113.7101,113.8131,11734.0
2021-03-19 10:25:00,121.53,121.53,121.3,121.4,6028.0,113.7663,113.7663,113.551,113.6446,6028.0
2021-03-19 10:30:00,121.48,121.55,121.3,121.36,11120.0,113.7195,113.785,113.551,113.6072,11120.0
2021-03-19 10:35:00,121.36,121.39,120.95,121.1,16181.0,113.6072,113.6353,113.2234,113.3638,16181.0
2021-03-19 10:40:00,121.12,121.29,121.08,121.2,16564.0,113.3825,113.5416,113.3451,113.4574,16564.0
2021-03-19 10:45:00,121.21,121.33,121.07,121.33,10111.0,113.4668,113.5791,113.3357,113.5791,10111.0
2021-03-19 10:50:00,121.34,121.53,121.34,121.51,13687.0,113.5885,113.7663,113.5885,113.7476,13687.0
2021-03-19 10:55:00,121.52,121.58,121.42,121.5,9144.0,113.757,113.8131,113.6633,113.7382,9144.0
2021-03-19 11:00:00,121.5,121.63,121.49,121.58,12098.0,113.7382,113.8599,113.7289,113.8131,12098.0
2021-03-19 11:05:00,121.57,121.57,121.39,121.44,7643.0,113.8038,113.8038,113.6353,113.6821,7643.0
2021-03-19 11:10:00,121.42,121.5,121.31,121.36,7884.0,113.6633,113.7382,113.5604,113.6072,7884.0
2021-03-19 11:15:00,121.39,121.4,121.3,121.37,6562.0,113.6353,113.6446,113.551,113.6165,6562.0
2021-03-19 11:20:00,121.32,121.41,121.25,121.38,5014.0,113.5697,113.654,113.5042,113.6259,5014.0
2021-03-19 11:25:00,121.41,121.51,121.35,121.35,5487.0,113.654,113.7476,113.5978,113.5978,5487.0
2021-03-19 11:30:00,121.31,121.53,121.26,121.53,4447.0,113.5604,113.7663,113.5136,113.7663,4447.0
2021-03-19 11:35:00,121.55,121.63,121.49,121.63,7656.0,113.785,113.8599,113.7289,113.8599,7656.0
2021-03-19 11:40:00,121.58,121.8,121.56,121.76,8543.0,113.8131,114.0191,113.7944,113.9816,8543.0
2021-03-19 11:45:00,121.8,122.0,121.8,121.99,11481.0,114.0191,114.2063,114.0191,114.1969,11481.0
2021-03-19 11:50:00,121.98,122.15,121.97,122.14,7122.0,114.1876,114.3467,114.1782,114.3373,7122.0
2021-03-19 11:55:00,122.18,122.26,122.06,122.06,9154.0,114.3748,114.4497,114.2625,114.2625,9154.0
2021-03-19 12:00:00,122.06,122.07,121.88,121.91,9359.0,114.2625,114.2718,114.094,114.122,9359.0
2021-03-19 12:05:00,121.86,121.99,121.81,121.87,20817.0,114.0752,114.1969,114.0284,114.0846,20817.0
2021-03-19 12:10:00,121.92,121.97,121.82,121.84,10345.0,114.1314,114.1782,114.0378,114.0565,10345.0
2021-03-19 12:15:00,121.83,122.05,121.82,121.94,4294.0,114.0471,114.2531,114.0378,114.1501,4294.0
2021-03-19 12:20:00,121.95,122.16,121.92,122.04,7787.0,114.1595,114.3561,114.1314,114.2437,7787.0
2021-03-19 12:25:00,122.05,122.11,121.89,121.89,10475.0,114.2531,114.3093,114.1033,114.1033,10475.0
2021-03-19 12:30:00,121.92,121.98,121.77,121.79,5720.0,114.1314,114.1876,113.991,114.0097,5720.0
2021-03-19 12:35:00,121.78,121.82,121.72,121.72,4979.0,114.0003,114.0378,113.9442,113.9442,4979.0
2021-03-19 12:40:00,121.72,121.87,121.72,121.87,10639.0,113.9442,114.0846,113.9442,114.0846,10639.0
2021-03-19 12:45:00,121.87,122.02,121.86,121.98,13841.0,114.0846,114.225,114.0752,114.1876,13841.0
2021-03-19 12:50:00,121.98,121.98,121.88,121.93,6962.0,114.1876,114.1876,114.094,114.1408,6962.0
2021-03-19 12:55:00,121.95,122.02,121.82,121.97,65906.0,114.1595,114.225,114.0378,114.1782,65906.0
2021-03-19 13:00:00,121.97,122.01,121.86,121.94,20498.0,114.1782,114.2156,114.0752,114.1501,20498.0
2021-03-19 13:05:00,121.94,121.94,121.59,121.65,11271.0,114.1501,114.1501,113.8225,113.8786,11271.0
2021-03-19 13:10:00,121.62,121.62,121.57,121.6,2407.0,113.8506,113.8506,113.8038,113.8318,2407.0
2021-03-19 13:15:00,121.56,121.73,121.56,121.63,3945.0,113.7944,113.9535,113.7944,113.8599,3945.0
2021-03-19 13:20:00,121.64,121.68,121.58,121.65,2118.0,113.8693,113.9067,113.8131,113.8786,2118.0
2021-03-19 13:25:00,121.66,121.68,121.59,121.65,3543.0,113.888,113.9067,113.8225,113.8786,3543.0
2021-03-19 13:30:00,121.65,121.77,121.64,121.77,2541.0,113.8786,113.991,113.8693,113.991,2541.0
2021-03-19 13:35:00,121.79,121.9,121.71,121.75,6356.0,114.0097,114.1127,113.9348,113.9723,6356.0
2021-03-19 13:40:00,121.75,121.83,121.75,121.82,2140.0,113.9723,114.0471,113.9723,114.0378,2140.0
2021-03-19 13:45:00,121.83,121.96,121.83,121.91,2644.0,114.0471,114.1688,114.0471,114.122,2644.0
2021-03-19 13:50:00,121.91,122.06,121.9,122.06,3883.0,114.122,114.2625,114.1127,114.2625,3883.0
2021-03-19 13:55:00,122.05,122.05,121.93,122.0,4012.0,114.2531,114.2531,114.1408,114.2063,4012.0
2021-03-19 14:00:00,122.0,122.08,121.89,121.91,12590.0,114.2063,114.2812,114.1033,114.122,12590.0
2021-03-19 14:05:00,121.92,121.93,121.83,121.85,3829.0,114.1314,114.1408,114.0471,114.0659,3829.0
2021-03-19 14:10:00,121.83,121.84,121.76,121.77,4590.0,114.0471,114.0565,113.9816,113.991,4590.0
2021-03-19 14:15:00,121.78,121.85,121.76,121.85,4174.0,114.0003,114.0659,113.9816,114.0659,4174.0
2021-03-19 14:20:00,121.85,122.03,121.85,122.03,5562.0,114.0659,114.2344,114.0659,114.2344,5562.0
2021-03-19 14:25:00,122.08,122.09,121.98,122.08,2715.0,114.2812,114.2905,114.1876,114.2812,2715.0
2021-03-19 14:30:00,122.06,122.09,121.86,121.9,4233.0,114.2625,114.2905,114.0752,114.1127,4233.0
2021-03-19 14:35:00,121.91,121.95,121.83,121.83,6194.0,114.122,114.1595,114.0471,114.0471,6194.0
2021-03-19 14:40:00,121.83,122.09,121.83,122.06,7940.0,114.0471,114.2905,114.0471,114.2625,7940.0
2021-03-19 14:45:00,122.02,122.04,121.94,121.99,5121.0,114.225,114.2437,114.1501,114.1969,5121.0
2021-03-19 14:50:00,121.96,122.05,121.94,122.0,7852.0,114.1688,114.2531,114.1501,114.2063,7852.0
2021-03-19 14:55:00,122.02,122.27,121.98,122.27,7422.0,114.225,114.459,114.1876,114.459,7422.0
2021-03-19 15:00:00,122.23,122.28,122.13,122.14,6481.0,114.4216,114.4684,114.328,114.3373,6481.0
2021-03-19 15:05:00,122.17,122.26,122.15,122.25,10828.0,114.3654,114.4497,114.3467,114.4403,10828.0
2021-03-19 15:10:00,122.27,122.37,122.24,122.33,7825.0,114.459,114.5527,114.431,114.5152,7825.0
2021-03-19 15:15:00,122.32,122.39,122.26,122.32,21406.0,114.5058,114.5714,114.4497,114.5058,21406.0
2021-03-19 15:20:00,122.32,122.35,122.27,122.35,8993.0,114.5058,114.5339,114.459,114.5339,8993.0
2021-03-19 15:25:00,122.36,122.46,122.26,122.28,12896.0,114.5433,114.6369,114.4497,114.4684,12896.0
2021-03-19 15:30:00,122.28,122.4,122.23,122.39,20748.0,114.4684,114.5807,114.4216,114.5714,20748.0
2021-03-19 15:35:00,122.38,122.5,122.36,122.44,26798.0,114.562,114.6743,114.5433,114.6182,26798.0
2021-03-19 15:40:00,122.47,122.74,122.3,122.31,60451.0,114.6463,114.899,114.4871,114.4965,60451.0
2021-03-19 15:45:00,122.3,122.32,121.94,122.1,58687.0,114.4871,114.5058,114.1501,114.2999,58687.0
2021-03-19 15:50:00,122.03,122.07,121.42,121.45,59892.0,114.2344,114.2718,113.6633,113.6914,59892.0
2021-03-19 15:55:00,121.47,121.76,121.26,121.56,193080.0,113.7101,113.9816,113.5136,113.7944,193080.0
2021-03-22 09:30:00,121.86,122.05,121.31,121.31,63380.0,114.0752,114.2531,113.5604,113.5604,63380.0
2021-03-22 09:35:00,121.27,121.91,121.14,121.87,10427.0,113.5229,114.122,113.4012,114.0846,10427.0
2021-03-22 09:40:00,121.89,122.0,121.74,122.0,5080.0,114.1033,114.2063,113.9629,114.2063,5080.0
2021-03-22 09:45:00,122.01,122.08,121.73,121.73,8837.0,114.2156,114.2812,113.9535,113.9535,8837.0
2021-03-22 09:50:00,121.74,121.77,121.41,121.66,8732.0,113.9629,113.991,113.654,113.888,8732.0
2021-03-22 09:55:00,121.7,122.15,121.66,122.06,9708.0,113.9255,114.3467,113.888,114.2625,9708.0
2021-03-22 10:00:00,122.01,122.06,121.63,121.76,13812.0,114.2156,114.2625,113.8599,113.9816,13812.0
2021-03-22 10:05:00,121.72,122.04,121.68,122.04,9784.0,113.9442,114.2437,113.9067,114.2437,9784.0
2021-03-22 10:10:00,122.01,122.38,121.94,122.38,8109.0,114.2156,114.562,114.1501,114.562,8109.0
2021-03-22 10:15:00,122.41,122.41,122.06,122.11,8012.0,114.5901,114.5901,114.2625,114.3093,8012.0
2021-03-22 10:20:00,122.11,122.22,122.03,122.21,4798.0,114.3093,114.4122,114.2344,114.4029,4798.0
2021-03-22 10:25:00,122.18,122.26,122.07,122.13,6826.0,114.3748,114.4497,114.2718,114.328,6826.0
2021-03-22 10:30:00,122.18,122.26,122.03,122.26,7255.0,114.3748,114.4497,114.2344,114.4497,7255.0
2021-03-22 10:35:00,122.24,122.26,122.09,122.19,5705.0,114.431,114.4497,114.2905,114.3842,5705.0
2021-03-22 10:40:00,122.22,122.36,122.2,122.31,5374.0,114.4122,114.5433,114.3935,114.4965,5374.0
2021-03-22 10:45:00,122.32,122.5,122.29,122.48,8908.0,114.5058,114.6743,114.4778,114.6556,8908.0
2021-03-22 10:50:00,122.48,122.48,122.24,122.24,11268.0,114.6556,114.6556,114.431,114.431,11268.0
2021-03-22 10:55:00,122.23,122.42,122.22,122.42,10012.0,114.4216,114.5995,114.4122,114.5995,10012.0
2021-03-22 11:00:00,122.38,122.47,122.28,122.45,30222.0,114.562,114.6463,114.4684,114.6275,30222.0
2021-03-22 11:05:00,122.47,122.5,122.33,122.45,14986.0,114.6463,114.6743,114.5152,114.6275,14986.0
2021-03-22 11:10:00,122.45,122.47,122.07,122.17,20038.0,114.6275,114.6463,114.2718,114.3654,20038.0
2021-03-22 11:15:00,122.19,122.22,122.07,122.22,15243.0,114.3842,114.4122,114.2718,114.4122,15243.0
2021-03-22 11:20:00,122.19,122.39,122.17,122.25,5923.0,114.3842,114.5714,114.3654,114.4403,5923.0
2021-03-22 11:25:00,122.32,122.32,122.18,122.25,15834.0,114.5058,114.5058,114.3748,114.4403,15834.0
2021-03-22 11:30:00,122.28,122.4,122.25,122.35,8353.0,114.4684,114.5807,114.4403,114.5339,8353.0
2021-03-22 11:35:00,122.34,122.38,122.31,122.36,10174.0,114.5246,114.562,114.4965,114.5433,10174.0
2021-03-22 11:40:00,122.39,122.58,122.39,122.51,13851.0,114.5714,114.7492,114.5714,114.6837,13851.0
2021-03-22 11:45:00,122.51,122.55,122.42,122.52,6986.0,114.6837,114.7212,114.5995,114.6931,6986.0
2021-03-22 11:50:00,122.52,122.66,122.46,122.62,10091.0,114.6931,114.8241,114.6369,114.7867,10091.0
2021-03-22 11:55:00,122.65,122.66,122.54,122.63,4972.0,114.8148,114.8241,114.7118,114.796,4972.0
2021-03-22 12:00:00,122.65,122.75,122.61,122.64,14173.0,114.8148,114.9084,114.7773,114.8054,14173.0
2021-03-22 12:05:00,122.68,122.78,122.58,122.58,11071.0,114.8428,114.9365,114.7492,114.7492,11071.0
2021-03-22 12:10:00,122.56,122.85,122.54,122.85,12454.0,114.7305,115.002,114.7118,115.002,12454.0
2021-03-22 12:15:00,122.79,122.94,122.79,122.94,28785.0,114.9458,115.0862,114.9458,115.0862,28785.0
2021-03-22 12:20:00,122.93,123.05,122.93,123.01,17042.0,115.0769,115.1892,115.0769,115.1518,17042.0
2021-03-22 12:25:00,123.04,123.07,123.0,123.0,7219.0,115.1799,115.2079,115.1424,115.1424,7219.0
2021-03-22 12:30:00,123.01,123.01,122.75,122.75,6989.0,115.1518,115.1518,114.9084,114.9084,6989.0
2021-03-22 12:35:00,122.76,122.8,122.74,122.78,4916.0,114.9177,114.9552,114.899,114.9365,4916.0
2021-03-22 12:40:00,122.77,122.9,122.76,122.85,7482.0,114.9271,115.0488,114.9177,115.002,7482.0
2021-03-22 12:45:00,122.84,123.0,122.79,122.86,7250.0,114.9926,115.1424,114.9458,115.0113,7250.0
2021-03-22 12:50:00,122.84,122.87,122.81,122.83,4383.0,114.9926,115.0207,114.9645,114.9833,4383.0
2021-03-22 12:55:00,122.81,122.92,122.81,122.92,4957.0,114.9645,115.0675,114.9645,115.0675,4957.0
2021-03-22 13:00:00,122.92,122.97,122.83,122.85,9648.0,115.0675,115.1143,114.9833,115.002,9648.0
2021-03-22 13:05:00,122.88,122.92,122.84,122.84,4736.0,115.0301,115.0675,114.9926,114.9926,4736.0
2021-03-22 13:10:00,122.81,123.06,122.63,123.0,69229.0,114.9645,115.1986,114.796,115.1424,69229.0
2021-03-22 13:15:00,123.02,123.03,122.76,122.8,11811.0,115.1611,115.1705,114.9177,114.9552,11811.0
2021-03-22 13:20:00,122.8,123.0,122.8,123.0,6499.0,114.9552,115.1424,114.9552,115.1424,6499.0
2021-03-22 13:25:00,123.0,123.03,122.91,122.96,5591.0,115.1424,115.1705,115.0582,115.105,5591.0
2021-03-22 13:30:00,122.96,122.98,122.94,122.97,4857.0,115.105,115.1237,115.0862,115.1143,4857.0
2021-03-22 13:35:00,122.95,122.97,122.9,122.92,9326.0,115.0956,115.1143,115.0488,115.0675,9326.0
2021-03-22 13:40:00,122.93,122.98,122.87,122.88,3232.0,115.0769,115.1237,115.0207,115.0301,3232.0
2021-03-22 13:45:00,122.91,122.97,122.85,122.86,9400.0,115.0582,115.1143,115.002,115.0113,9400.0
2021-03-22 13:50:00,122.87,122.89,122.76,122.77,6307.0,115.0207,115.0394,114.9177,114.9271,6307.0
2021-03-22 13:55:00,122.77,122.85,122.76,122.76,7454.0,114.9271,115.002,114.9177,114.9177,7454.0
2021-03-22 14:00:00,122.79,122.91,122.73,122.83,17673.0,114.9458,115.0582,114.8897,114.9833,17673.0
2021-03-22 14:05:00,122.82,122.88,122.81,122.82,5723.0,114.9739,115.0301,114.9645,114.9739,5723.0
2021-03-22 14:10:00,122.83,122.83,122.76,122.76,4948.0,114.9833,114.9833,114.9177,114.9177,4948.0
2021-03-22 14:15:00,122.77,122.89,122.75,122.89,6469.0,114.9271,115.0394,114.9084,115.0394,6469.0
2021-03-22 14:20:00,122.87,122.87,122.82,122.83,4712.0,115.0207,115.0207,114.9739,114.9833,4712.0
2021-03-22 14:25:00,122.83,122.96,122.83,122.93,4341.0,114.9833,115.105,114.9833,115.0769,4341.0
2021-03-22 14:30:00,122.94,123.05,122.94,123.04,5254.0,115.0862,115.1892,115.0862,115.1799,5254.0
2021-03-22 14:35:00,123.05,123.14,123.03,123.14,10416.0,115.1892,115.2735,115.1705,115.2735,10416.0
2021-03-22 14:40:00,123.12,123.18,123.01,123.15,12941.0,115.2547,115.3109,115.1518,115.2828,12941.0
2021-03-22 14:45:00,123.13,123.18,123.1,123.14,7567.0,115.2641,115.3109,115.236,115.2735,7567.0
2021-03-22 14:50:00,123.14,123.14,122.99,122.99,4561.0,115.2735,115.2735,115.133,115.133,4561.0
2021-03-22 14:55:00,123.01,123.11,123.0,123.06,7714.0,115.1518,115.2454,115.1424,115.1986,7714.0
2021-03-22 15:00:00,123.06,123.09,123.04,123.08,5149.0,115.1986,115.2267,115.1799,115.2173,5149.0
2021-03-22 15:05:00,123.09,123.31,123.09,123.3,17862.0,115.2267,115.4326,115.2267,115.4232,17862.0
2021-03-22 15:10:00,123.3,123.48,123.28,123.48,12735.0,115.4232,115.5917,115.4045,115.5917,12735.0
2021-03-22 15:15:00,123.48,123.52,123.4,123.42,19203.0,115.5917,115.6292,115.5169,115.5356,19203.0
2021-03-22 15:20:00,123.42,123.49,123.38,123.41,21649.0,115.5356,115.6011,115.4981,115.5262,21649.0
2021-03-22 15:25:00,123.4,123.52,123.32,123.5,78456.0,115.5169,115.6292,115.442,115.6105,78456.0
2021-03-22 15:30:00,123.48,123.53,123.34,123.48,40346.0,115.5917,115.6385,115.4607,115.5917,40346.0
2021-03-22 15:35:00,123.48,123.51,123.27,123.27,22316.0,115.5917,115.6198,115.3952,115.3952,22316.0
2021-03-22 15:40:00,123.25,123.27,123.05,123.08,17999.0,115.3764,115.3952,115.1892,115.2173,17999.0
2021-03-22 15:45:00,123.08,123.19,123.08,123.11,26260.0,115.2173,115.3203,115.2173,115.2454,26260.0
2021-03-22 15:50:00,123.09,123.14,123.06,123.11,32495.0,115.2267,115.2735,115.1986,115.2454,32495.0
2021-03-22 15:55:00,123.13,123.41,123.09,123.36,94802.0,115.2641,115.5262,115.2267,115.4794,94802.0
2021-03-23 09:30:00,123.26,123.36,122.76,123.19,77424.0,115.3858,115.4794,114.9177,115.3203,77424.0
2021-03-23 09:35:00,123.06,123.51,123.02,123.22,23072.0,115.1986,115.6198,115.1611,115.3484,23072.0
2021-03-23 09:40:00,123.27,123.55,123.23,123.55,12914.0,115.3952,115.6573,115.3577,115.6573,12914.0
2021-03-23 09:45:00,123.56,123.7,123.5,123.66,9352.0,115.6666,115.7977,115.6105,115.7602,9352.0
2021-03-23 09:50:00,123.65,123.73,123.54,123.6,13744.0,115.7509,115.8258,115.6479,115.7041,13744.0
2021-03-23 09:55:00,123.59,123.84,123.55,123.84,22163.0,115.6947,115.9287,115.6573,115.9287,22163.0
2021-03-23 10:00:00,123.85,123.85,123.58,123.73,7136.0,115.9381,115.9381,115.6854,115.8258,7136.0
2021-03-23 10:05:00,123.7,123.72,123.53,123.54,19887.0,115.7977,115.8164,115.6385,115.6479,19887.0
2021-03-23 10:10:00,123.56,123.71,123.55,123.7,18099.0,115.6666,115.807,115.6573,115.7977,18099.0
2021-03-23 10:15:00,123.69,124.08,123.68,123.88,108423.0,115.7883,116.1534,115.779,115.9662,108423.0
2021-03-23 10:20:00,123.91,124.13,123.89,124.04,13222.0,115.9943,116.2002,115.9755,116.116,13222.0
2021-03-23 10:25:00,124.02,124.27,124.02,124.1,11667.0,116.0972,116.3313,116.0972,116.1721,11667.0
2021-03-23 10:30:00,124.11,124.22,123.93,123.93,11508.0,116.1815,116.2845,116.013,116.013,11508.0
2021-03-23 10:35:00,123.93,123.95,123.61,123.9,14559.0,116.013,116.0317,115.7134,115.9849,14559.0
2021-03-23 10:40:00,123.87,124.02,123.82,123.91,6371.0,115.9568,116.0972,115.91,115.9943,6371.0
2021-03-23 10:45:00,123.87,123.91,123.8,123.87,7041.0,115.9568,115.9943,115.8913,115.9568,7041.0
2021-03-23 10:50:00,123.9,124.05,123.9,124.05,15675.0,115.9849,116.1253,115.9849,116.1253,15675.0
2021-03-23 10:55:00,124.03,124.08,123.94,123.94,9820.0,116.1066,116.1534,116.0224,116.0224,9820.0
2021-03-23 11:00:00,123.96,124.14,123.96,124.05,9293.0,116.0411,116.2096,116.0411,116.1253,9293.0
2021-03-23 11:05:00,124.0,124.0,123.77,123.83,14972.0,116.0785,116.0785,115.8632,115.9194,14972.0
2021-03-23 11:10:00,123.79,123.95,123.78,123.78,11059.0,115.8819,116.0317,115.8726,115.8726,11059.0
2021-03-23 11:15:00,123.78,124.0,123.78,123.99,8554.0,115.8726,116.0785,115.8726,116.0692,8554.0
2021-03-23 11:20:00,123.96,124.07,123.89,124.07,12635.0,116.0411,116.1441,115.9755,116.1441,12635.0
2021-03-23 11:25:00,124.09,124.15,124.02,124.15,4807.0,116.1628,116.2189,116.0972,116.2189,4807.0
2021-03-23 11:30:00,124.12,124.24,124.11,124.21,14667.0,116.1909,116.3032,116.1815,116.2751,14667.0
2021-03-23 11:35:00,124.24,124.33,124.07,124.08,9599.0,116.3032,116.3874,116.1441,116.1534,9599.0
2021-03-23 11:40:00,124.1,124.25,124.09,124.19,7674.0,116.1721,116.3126,116.1628,116.2564,7674.0
2021-03-23 11:45:00,124.2,124.4,124.13,124.37,10668.0,116.2657,116.453,116.2002,116.4249,10668.0
2021-03-23 11:50:00,124.36,124.37,124.23,124.33,7840.0,116.4155,116.4249,116.2938,116.3874,7840.0
2021-03-23 11:55:00,124.29,124.48,124.29,124.37,4067.0,116.35,116.5279,116.35,116.4249,4067.0
2021-03-23 12:00:00,124.39,124.6,124.37,124.53,25294.0,116.4436,116.6402,116.4249,116.5747,25294.0
2021-03-23 12:05:00,124.52,124.52,124.29,124.32,5615.0,116.5653,116.5653,116.35,116.3781,5615.0
2021-03-23 12:10:00,124.4,124.58,124.4,124.58,14676.0,116.453,116.6215,116.453,116.6215,14676.0
2021-03-23 12:15:00,124.6,124.66,124.34,124.46,6397.0,116.6402,116.6964,116.3968,116.5091,6397.0
2021-03-23 12:20:00,124.47,124.54,124.38,124.51,5419.0,116.5185,116.584,116.4342,116.5559,5419.0
2021-03-23 12:25:00,124.52,124.62,124.5,124.57,9278.0,116.5653,116.6589,116.5466,116.6121,9278.0
2021-03-23 12:30:00,124.6,124.62,124.41,124.48,14017.0,116.6402,116.6589,116.4623,116.5279,14017.0
2021-03-23 12:35:00,124.48,124.57,124.45,124.55,5799.0,116.5279,116.6121,116.4998,116.5934,5799.0
2021-03-23 12:40:00,124.55,124.55,124.38,124.39,9651.0,116.5934,116.5934,116.4342,116.4436,9651.0
2021-03-23 12:45:00,124.38,124.39,124.27,124.33,4877.0,116.4342,116.4436,116.3313,116.3874,4877.0
2021-03-23 12:50:00,124.34,124.54,124.31,124.48,8830.0,116.3968,116.584,116.3687,116.5279,8830.0
2021-03-23 12:55:00,124.49,124.57,124.47,124.51,2343.0,116.5372,116.6121,116.5185,116.5559,2343.0
2021-03-23 13:00:00,124.5,124.65,124.49,124.65,7669.0,116.5466,116.687,116.5372,116.687,7669.0
2021-03-23 13:05:00,124.64,124.64,124.48,124.49,2641.0,116.6776,116.6776,116.5279,116.5372,2641.0
2021-03-23 13:10:00,124.44,124.56,124.44,124.56,6848.0,116.4904,116.6027,116.4904,116.6027,6848.0
2021-03-23 13:15:00,124.55,124.66,124.55,124.66,4319.0,116.5934,116.6964,116.5934,116.6964,4319.0
2021-03-23 13:20:00,124.62,124.75,124.6,124.74,9748.0,116.6589,116.7806,116.6402,116.7712,9748.0
2021-03-23 13:25:00,124.72,124.73,124.62,124.63,6319.0,116.7525,116.7619,116.6589,116.6683,6319.0
2021-03-23 13:30:00,124.62,124.7,124.53,124.57,6116.0,116.6589,116.7338,116.5747,116.6121,6116.0
2021-03-23 13:35:00,124.59,124.68,124.59,124.63,4696.0,116.6308,116.7151,116.6308,116.6683,4696.0
2021-03-23 13:40:00,124.62,124.72,124.54,124.6,7815.0,116.6589,116.7525,116.584,116.6402,7815.0
2021-03-23 13:45:00,124.61,124.68,124.57,124.64,8631.0,116.6496,116.7151,116.6121,116.6776,8631.0
2021-03-23 13:50:00,124.65,124.74,124.65,124.71,6596.0,116.687,116.7712,116.687,116.7432,6596.0
2021-03-23 13:55:00,124.7,124.75,124.53,124.55,13072.0,116.7338,116.7806,116.5747,116.5934,13072.0
2021-03-23 14:00:00,124.51,124.6,124.5,124.56,6384.0,116.5559,116.6402,116.5466,116.6027,6384.0
2021-03-23 14:05:00,124.55,124.59,124.42,124.51,9998.0,116.5934,116.6308,116.4717,116.5559,9998.0
2021-03-23 14:10:00,124.53,124.77,124.53,124.75,31350.0,116.5747,116.7993,116.5747,116.7806,31350.0
2021-03-23 14:15:00,124.72,124.81,124.62,124.64,83372.0,116.7525,116.8368,116.6589,116.6776,83372.0
2021-03-23 14:20:00,124.62,124.62,124.47,124.53,4974.0,116.6589,116.6589,116.5185,116.5747,4974.0
2021-03-23 14:25:00,124.54,124.58,124.47,124.47,5463.0,116.584,116.6215,116.5185,116.5185,5463.0
2021-03-23 14:30:00,124.47,124.48,124.34,124.39,8840.0,116.5185,116.5279,116.3968,116.4436,8840.0
2021-03-23 14:35:00,124.35,124.41,124.35,124.37,3514.0,116.4062,116.4623,116.4062,116.4249,3514.0
2021-03-23 14:40:00,124.38,124.43,124.31,124.42,4476.0,116.4342,116.4811,116.3687,116.4717,4476.0
2021-03-23 14:45:00,124.44,124.57,124.38,124.56,5940.0,116.4904,116.6121,116.4342,116.6027,5940.0
2021-03-23 14:50:00,124.58,124.66,124.52,124.55,7306.0,116.6215,116.6964,116.5653,116.5934,7306.0
2021-03-23 14:55:00,124.54,124.57,124.49,124.51,9706.0,116.584,116.6121,116.5372,116.5559,9706.0
2021-03-23 15:00:00,124.48,124.51,124.41,124.46,8863.0,116.5279,116.5559,116.4623,116.5091,8863.0
2021-03-23 15:05:00,124.47,124.47,124.25,124.28,8153.0,116.5185,116.5185,116.3126,116.3406,8153.0
2021-03-23 15:10:00,124.29,124.31,123.91,124.08,28122.0,116.35,116.3687,115.9943,116.1534,28122.0
2021-03-23 15:15:00,124.08,124.14,123.96,124.02,9082.0,116.1534,116.2096,116.0411,116.0972,9082.0
2021-03-23 15:20:00,124.01,124.05,123.89,123.92,8174.0,116.0879,116.1253,115.9755,116.0036,8174.0
2021-03-23 15:25:00,123.91,124.01,123.83,123.96,8712.0,115.9943,116.0879,115.9194,116.0411,8712.0
2021-03-23 15:30:00,123.95,124.06,123.87,123.89,39307.0,116.0317,116.1347,115.9568,115.9755,39307.0
2021-03-23 15:35:00,123.88,123.96,123.72,123.96,22594.0,115.9662,116.0411,115.8164,116.0411,22594.0
2021-03-23 15:40:00,123.93,124.0,123.73,123.82,27672.0,116.013,116.0785,115.8258,115.91,27672.0
2021-03-23 15:45:00,123.81,124.01,123.77,123.88,16256.0,115.9007,116.0879,115.8632,115.9662,16256.0
2021-03-23 15:50:00,123.84,123.92,123.63,123.91,54584.0,115.9287,116.0036,115.7322,115.9943,54584.0
2021-03-23 15:55:00,123.91,124.11,123.91,124.1,101840.0,115.9943,116.1815,115.9943,116.1721,101840.0
2021-03-24 09:30:00,123.79,124.1,123.37,123.75,48998.0,115.8819,116.1721,115.4888,115.8445,48998.0
2021-03-24 09:35:00,123.75,124.32,123.71,124.32,11129.0,115.8445,116.3781,115.807,116.3781,11129.0
2021-03-24 09:40:00,124.27,124.56,124.24,124.5,13559.0,116.3313,116.6027,116.3032,116.5466,13559.0
2021-03-24 09:45:00,124.42,124.93,124.41,124.83,18803.0,116.4717,116.9491,116.4623,116.8555,18803.0
2021-03-24 09:50:00,124.81,125.02,124.77,124.77,46296.0,116.8368,117.0334,116.7993,116.7993,46296.0
2021-03-24 09:55:00,124.7,124.88,124.66,124.88,6288.0,116.7338,116.9023,116.6964,116.9023,6288.0
2021-03-24 10:00:00,124.84,124.9,124.69,124.73,12859.0,116.8649,116.921,116.7244,116.7619,12859.0
2021-03-24 10:05:00,124.68,124.71,124.4,124.4,8038.0,116.7151,116.7432,116.453,116.453,8038.0
2021-03-24 10:10:00,124.39,124.6,124.31,124.57,19306.0,116.4436,116.6402,116.3687,116.6121,19306.0
2021-03-24 10:15:00,124.55,124.62,124.45,124.53,17543.0,116.5934,116.6589,116.4998,116.5747,17543.0
2021-03-24 10:20:00,124.48,124.63,124.43,124.63,11664.0,116.5279,116.6683,116.4811,116.6683,11664.0
2021-03-24 10:25:00,124.65,124.68,124.46,124.58,6465.0,116.687,116.7151,116.5091,116.6215,6465.0
2021-03-24 10:30:00,124.61,124.71,124.58,124.7,2832.0,116.6496,116.7432,116.6215,116.7338,2832.0
2021-03-24 10:35:00,124.68,124.8,124.61,124.7,16779.0,116.7151,116.8274,116.6496,116.7338,16779.0
2021-03-24 10:40:00,124.73,125.0,124.73,124.84,8603.0,116.7619,117.0146,116.7619,116.8649,8603.0
2021-03-24 10:45:00,124.86,124.93,124.7,124.88,6914.0,116.8836,116.9491,116.7338,116.9023,6914.0
2021-03-24 10:50:00,124.9,124.97,124.86,124.94,10189.0,116.921,116.9866,116.8836,116.9585,10189.0
2021-03-24 10:55:00,124.95,124.97,124.85,124.93,6888.0,116.9678,116.9866,116.8742,116.9491,6888.0
2021-03-24 11:00:00,124.93,125.03,124.93,124.99,7805.0,116.9491,117.0427,116.9491,117.0053,7805.0
2021-03-24 11:05:00,124.98,125.11,124.97,124.98,8490.0,116.9959,117.1176,116.9866,116.9959,8490.0
2021-03-24 11:10:00,124.95,125.12,124.95,125.08,5099.0,116.9678,117.127,116.9678,117.0895,5099.0
2021-03-24 11:15:00,125.09,125.15,124.98,124.98,7902.0,117.0989,117.1551,116.9959,116.9959,7902.0
2021-03-24 11:20:00,124.98,125.04,124.84,125.01,8131.0,116.9959,117.0521,116.8649,117.024,8131.0
2021-03-24 11:25:00,125.01,125.01,124.85,124.92,8020.0,117.024,117.024,116.8742,116.9398,8020.0
2021-03-24 11:30:00,124.93,125.06,124.89,124.94,17442.0,116.9491,117.0708,116.9117,116.9585,17442.0
2021-03-24 11:35:00,124.93,125.14,124.92,125.08,6957.0,116.9491,117.1457,116.9398,117.0895,6957.0
2021-03-24 11:40:00,125.11,125.19,125.07,125.18,57228.0,117.1176,117.1925,117.0802,117.1831,57228.0
2021-03-24 11:45:00,125.15,125.46,125.15,125.34,8692.0,117.1551,117.4453,117.1551,117.3329,8692.0
2021-03-24 11:50:00,125.34,125.56,125.34,125.43,7287.0,117.3329,117.5389,117.3329,117.4172,7287.0
2021-03-24 11:55:00,125.41,125.43,125.29,125.29,18613.0,117.3984,117.4172,117.2861,117.2861,18613.0
2021-03-24 12:00:00,125.32,125.5,125.27,125.5,8905.0,117.3142,117.4827,117.2674,117.4827,8905.0
2021-03-24 12:05:00,125.48,125.5,125.31,125.33,6224.0,117.464,117.4827,117.3048,117.3236,6224.0
2021-03-24 12:10:00,125.32,125.41,125.32,125.32,5794.0,117.3142,117.3984,117.3142,117.3142,5794.0
2021-03-24 12:15:00,125.36,125.38,125.24,125.27,5266.0,117.3516,117.3704,117.2393,117.2674,5266.0
2021-03-24 12:20:00,125.29,125.29,125.05,125.25,5983.0,117.2861,117.2861,117.0614,117.2487,5983.0
2021-03-24 12:25:00,125.25,125.33,125.21,125.32,6682.0,117.2487,117.3236,117.2112,117.3142,6682.0
2021-03-24 12:30:00,125.32,125.49,125.32,125.49,10757.0,117.3142,117.4733,117.3142,117.4733,10757.0
2021-03-24 12:35:00,125.5,125.63,125.48,125.58,5629.0,117.4827,117.6044,117.464,117.5576,5629.0
2021-03-24 12:40:00,125.58,125.7,125.57,125.7,8791.0,117.5576,117.6699,117.5482,117.6699,8791.0
2021-03-24 12:45:00,125.68,125.74,125.62,125.62,7309.0,117.6512,117.7074,117.595,117.595,7309.0
2021-03-24 12:50:00,125.58,125.59,125.46,125.46,7869.0,117.5576,117.5669,117.4453,117.4453,7869.0
2021-03-24 12:55:00,125.45,125.49,125.32,125.4,6186.0,117.4359,117.4733,117.3142,117.3891,6186.0
2021-03-24 13:00:00,125.4,125.51,125.36,125.51,8233.0,117.3891,117.4921,117.3516,117.4921,8233.0
2021-03-24 13:05:00,125.53,125.53,125.29,125.31,7850.0,117.5108,117.5108,117.2861,117.3048,7850.0
2021-03-24 13:10:00,125.29,125.48,125.26,125.42,7421.0,117.2861,117.464,117.258,117.4078,7421.0
2021-03-24 13:15:00,125.33,125.34,125.19,125.29,9178.0,117.3236,117.3329,117.1925,117.2861,9178.0
2021-03-24 13:20:00,125.29,125.44,125.26,125.37,7099.0,117.2861,117.4265,117.258,117.361,7099.0
2021-03-24 13:25:00,125.36,125.37,125.23,125.27,15145.0,117.3516,117.361,117.2299,117.2674,15145.0
2021-03-24 13:30:00,125.29,125.34,125.08,125.2,13175.0,117.2861,117.3329,117.0895,117.2019,13175.0
2021-03-24 13:35:00,125.17,125.18,125.14,125.16,18312.0,117.1738,117.1831,117.1457,117.1644,18312.0
2021-03-24 13:40:00,125.11,125.11,124.99,125.01,8536.0,117.1176,117.1176,117.0053,117.024,8536.0
2021-03-24 13:45:00,124.97,125.2,124.92,125.18,10757.0,116.9866,117.2019,116.9398,117.1831,10757.0
2021-03-24 13:50:00,125.2,125.33,125.14,125.2,11129.0,117.2019,117.3236,117.1457,117.2019,11129.0
2021-03-24 13:55:00,125.23,125.41,125.19,125.38,11173.0,117.2299,117.3984,117.1925,117.3704,11173.0
2021-03-24 14:00:00,125.33,125.37,125.26,125.35,59592.0,117.3236,117.361,117.258,117.3423,59592.0
2021-03-24 14:05:00,125.36,125.36,125.24,125.27,9846.0,117.3516,117.3516,117.2393,117.2674,9846.0
2021-03-24 14:10:00,125.3,125.6,125.3,125.53,12395.0,117.2955,117.5763,117.2955,117.5108,12395.0
2021-03-24 14:15:00,125.54,125.72,125.54,125.64,15701.0,117.5201,117.6886,117.5201,117.6138,15701.0
2021-03-24 14:20:00,125.66,125.66,125.49,125.57,8130.0,117.6325,117.6325,117.4733,117.5482,8130.0
2021-03-24 14:25:00,125.55,125.58,125.39,125.4,9604.0,117.5295,117.5576,117.3797,117.3891,9604.0
2021-03-24 14:30:00,125.42,125.51,125.4,125.51,11589.0,117.4078,117.4921,117.3891,117.4921,11589.0
2021-03-24 14:35:00,125.51,125.63,125.51,125.62,13674.0,117.4921,117.6044,117.4921,117.595,13674.0
2021-03-24 14:40:00,125.68,125.75,125.54,125.6,11895.0,117.6512,117.7167,117.5201,117.5763,11895.0
2021-03-24 14:45:00,125.6,125.87,125.52,125.87,17979.0,117.5763,117.8291,117.5014,117.8291,17979.0
2021-03-24 14:50:00,125.82,125.91,125.72,125.73,14205.0,117.7823,117.8665,117.6886,117.698,14205.0
2021-03-24 14:55:00,125.7,125.79,125.65,125.66,7453.0,117.6699,117.7542,117.6231,117.6325,7453.0
2021-03-24 15:00:00,125.66,125.82,125.61,125.71,11073.0,117.6325,117.7823,117.5857,117.6793,11073.0
2021-03-24 15:05:00,125.7,125.75,125.54,125.55,8379.0,117.6699,117.7167,117.5201,117.5295,8379.0
2021-03-24 15:10:00,125.57,125.61,125.5,125.51,16772.0,117.5482,117.5857,117.4827,117.4921,16772.0
2021-03-24 15:15:00,125.52,125.75,125.52,125.67,16054.0,117.5014,117.7167,117.5014,117.6418,16054.0
2021-03-24 15:20:00,125.69,125.7,125.47,125.65,14181.0,117.6606,117.6699,117.4546,117.6231,14181.0
2021-03-24 15:25:00,125.63,125.7,125.5,125.5,10792.0,117.6044,117.6699,117.4827,117.4827,10792.0
2021-03-24 15:30:00,125.51,125.6,125.41,125.41,33513.0,117.4921,117.5763,117.3984,117.3984,33513.0
2021-03-24 15:35:00,125.39,125.39,125.24,125.27,21612.0,117.3797,117.3797,117.2393,117.2674,21612.0
2021-03-24 15:40:00,125.24,125.33,125.18,125.19,20598.0,117.2393,117.3236,117.1831,117.1925,20598.0
2021-03-24 15:45:00,125.2,125.26,125.15,125.26,41732.0,117.2019,117.258,117.1551,117.258,41732.0
2021-03-24 15:50:00,125.19,125.32,125.02,125.07,45175.0,117.1925,117.3142,117.0334,117.0802,45175.0
2021-03-24 15:55:00,125.07,125.07,124.78,124.82,93702.0,117.0802,117.0802,116.8087,116.8461,93702.0
2021-03-25 09:30:00,125.43,125.54,124.96,125.03,53638.0,117.4172,117.5201,116.9772,117.0427,53638.0
2021-03-25 09:35:00,124.96,125.11,124.62,124.67,27851.0,116.9772,117.1176,116.6589,116.7057,27851.0
2021-03-25 09:40:00,124.68,124.79,124.42,124.65,18804.0,116.7151,116.8181,116.4717,116.687,18804.0
2021-03-25 09:45:00,124.74,125.31,124.74,125.29,18312.0,116.7712,117.3048,116.7712,117.2861,18312.0
2021-03-25 09:50:00,125.3,125.57,125.21,125.43,20250.0,117.2955,117.5482,117.2112,117.4172,20250.0
2021-03-25 09:55:00,125.42,125.51,125.17,125.23,17264.0,117.4078,117.4921,117.1738,117.2299,17264.0
2021-03-25 10:00:00,125.2,125.25,124.79,124.9,15438.0,117.2019,117.2487,116.8181,116.921,15438.0
2021-03-25 10:05:00,124.95,125.43,124.92,125.19,14805.0,116.9678,117.4172,116.9398,117.1925,14805.0
2021-03-25 10:10:00,125.23,125.44,125.08,125.44,18445.0,117.2299,117.4265,117.0895,117.4265,18445.0
2021-03-25 10:15:00,125.42,125.56,125.39,125.54,15799.0,117.4078,117.5389,117.3797,117.5201,15799.0
2021-03-25 10:20:00,125.49,125.7,125.44,125.7,15580.0,117.4733,117.6699,117.4265,117.6699,15580.0
2021-03-25 10:25:00,125.65,125.69,125.49,125.69,25649.0,117.6231,117.6606,117.4733,117.6606,25649.0
2021-03-25 10:30:00,125.71,125.9,125.64,125.88,7591.0,117.6793,117.8571,117.6138,117.8384,7591.0
2021-03-25 10:35:00,125.88,125.99,125.85,125.92,28124.0,117.8384,117.9414,117.8103,117.8759,28124.0
2021-03-25 10:40:00,125.94,126.22,125.94,126.15,35757.0,117.8946,118.1567,117.8946,118.0912,35757.0
2021-03-25 10:45:00,126.19,126.36,126.13,126.26,13512.0,118.1286,118.2878,118.0725,118.1941,13512.0
2021-03-25 10:50:00,126.25,126.49,126.25,126.41,24645.0,118.1848,118.4095,118.1848,118.3346,24645.0
2021-03-25 10:55:00,126.39,126.48,126.15,126.21,12923.0,118.3158,118.4001,118.0912,118.1473,12923.0
2021-03-25 11:00:00,126.22,126.22,125.94,125.98,7008.0,118.1567,118.1567,117.8946,117.932,7008.0
2021-03-25 11:05:00,125.98,126.38,125.97,126.3,15381.0,117.932,118.3065,117.9227,118.2316,15381.0
2021-03-25 11:10:00,126.4,126.44,126.33,126.43,11635.0,118.3252,118.3626,118.2597,118.3533,11635.0
2021-03-25 11:15:00,126.37,126.37,126.19,126.27,6609.0,118.2971,118.2971,118.1286,118.2035,6609.0
2021-03-25 11:20:00,126.24,126.26,126.14,126.21,10862.0,118.1754,118.1941,118.0818,118.1473,10862.0
2021-03-25 11:25:00,126.2,126.36,126.18,126.21,11613.0,118.138,118.2878,118.1193,118.1473,11613.0
2021-03-25 11:30:00,126.18,126.3,126.15,126.28,10481.0,118.1193,118.2316,118.0912,118.2129,10481.0
2021-03-25 11:35:00,126.31,126.57,126.29,126.41,18428.0,118.241,118.4843,118.2222,118.3346,18428.0
2021-03-25 11:40:00,126.41,126.63,126.39,126.63,17758.0,118.3346,118.5405,118.3158,118.5405,17758.0
2021-03-25 11:45:00,126.61,126.69,126.52,126.61,13411.0,118.5218,118.5967,118.4375,118.5218,13411.0
2021-03-25 11:50:00,126.63,126.74,126.52,126.74,12996.0,118.5405,118.6435,118.4375,118.6435,12996.0
2021-03-25 11:55:00,126.73,126.93,126.73,126.89,40439.0,118.6341,118.8213,118.6341,118.7839,40439.0
2021-03-25 12:00:00,126.87,126.92,126.59,126.63,26693.0,118.7652,118.812,118.5031,118.5405,26693.0
2021-03-25 12:05:00,126.6,126.69,126.46,126.56,21245.0,118.5124,118.5967,118.3814,118.475,21245.0
2021-03-25 12:10:00,126.6,126.7,126.54,126.55,8100.0,118.5124,118.606,118.4563,118.4656,8100.0
2021-03-25 12:15:00,126.57,126.61,126.51,126.58,14029.0,118.4843,118.5218,118.4282,118.4937,14029.0
2021-03-25 12:20:00,126.58,126.61,126.38,126.53,18952.0,118.4937,118.5218,118.3065,118.4469,18952.0
2021-03-25 12:25:00,126.54,126.69,126.44,126.46,11409.0,118.4563,118.5967,118.3626,118.3814,11409.0
2021-03-25 12:30:00,126.48,126.6,126.45,126.52,22502.0,118.4001,118.5124,118.372,118.4375,22502.0
2021-03-25 12:35:00,126.53,126.62,126.5,126.54,31866.0,118.4469,118.5311,118.4188,118.4563,31866.0
2021-03-25 12:40:00,126.54,126.55,126.35,126.35,10464.0,118.4563,118.4656,118.2784,118.2784,10464.0
2021-03-25 12:45:00,126.37,126.41,126.3,126.33,10911.0,118.2971,118.3346,118.2316,118.2597,10911.0
2021-03-25 12:50:00,126.3,126.35,126.22,126.29,9440.0,118.2316,118.2784,118.1567,118.2222,9440.0
2021-03-25 12:55:00,126.28,126.46,126.28,126.43,7578.0,118.2129,118.3814,118.2129,118.3533,7578.0
2021-03-25 13:00:00,126.44,126.59,126.39,126.59,8011.0,118.3626,118.5031,118.3158,118.5031,8011.0
2021-03-25 13:05:00,126.7,126.7,126.4,126.44,7869.0,118.606,118.606,118.3252,118.3626,7869.0
2021-03-25 13:10:00,126.46,126.51,126.38,126.51,10078.0,118.3814,118.4282,118.3065,118.4282,10078.0
2021-03-25 13:15:00,126.51,126.58,126.46,126.48,10331.0,118.4282,118.4937,118.3814,118.4001,10331.0
2021-03-25 13:20:00,126.5,126.66,126.48,126.63,18160.0,118.4188,118.5686,118.4001,118.5405,18160.0
2021-03-25 13:25:00,126.64,126.84,126.62,126.83,20766.0,118.5499,118.7371,118.5311,118.7277,20766.0
2021-03-25 13:30:00,126.81,127.1,126.79,126.96,16114.0,118.709,118.9805,118.6903,118.8494,16114.0
2021-03-25 13:35:00,126.95,127.0,126.89,126.93,8304.0,118.8401,118.8869,118.7839,118.8213,8304.0
2021-03-25 13:40:00,126.97,127.09,126.96,127.05,8382.0,118.8588,118.9711,118.8494,118.9337,8382.0
2021-03-25 13:45:00,127.07,127.15,126.93,127.0,39253.0,118.9524,119.0273,118.8213,118.8869,39253.0
2021-03-25 13:50:00,126.98,126.98,126.78,126.78,6793.0,118.8682,118.8682,118.6809,118.6809,6793.0
2021-03-25 13:55:00,126.8,126.83,126.74,126.78,6666.0,118.6997,118.7277,118.6435,118.6809,6666.0
2021-03-25 14:00:00,126.73,126.74,126.57,126.67,14166.0,118.6341,118.6435,118.4843,118.578,14166.0
2021-03-25 14:05:00,126.68,126.68,126.47,126.52,13840.0,118.5873,118.5873,118.3907,118.4375,13840.0
2021-03-25 14:10:00,126.55,126.59,126.46,126.5,6491.0,118.4656,118.5031,118.3814,118.4188,6491.0
2021-03-25 14:15:00,126.51,126.51,126.28,126.38,12431.0,118.4282,118.4282,118.2129,118.3065,12431.0
2021-03-25 14:20:00,126.41,126.44,126.36,126.37,3626.0,118.3346,118.3626,118.2878,118.2971,3626.0
2021-03-25 14:25:00,126.37,126.41,126.13,126.24,11751.0,118.2971,118.3346,118.0725,118.1754,11751.0
2021-03-25 14:30:00,126.26,126.28,126.22,126.27,4605.0,118.1941,118.2129,118.1567,118.2035,4605.0
2021-03-25 14:35:00,126.28,126.53,126.24,126.47,19410.0,118.2129,118.4469,118.1754,118.3907,19410.0
2021-03-25 14:40:00,126.57,126.64,126.51,126.59,5930.0,118.4843,118.5499,118.4282,118.5031,5930.0
2021-03-25 14:45:00,126.53,126.58,126.42,126.57,24470.0,118.4469,118.4937,118.3439,118.4843,24470.0
2021-03-25 14:50:00,126.58,126.59,126.5,126.55,21693.0,118.4937,118.5031,118.4188,118.4656,21693.0
2021-03-25 14:55:00,126.6,126.62,126.45,126.45,4185.0,118.5124,118.5311,118.372,118.372,4185.0
2021-03-25 15:00:00,126.45,126.55,126.44,126.46,5042.0,118.372,118.4656,118.3626,118.3814,5042.0
2021-03-25 15:05:00,126.51,126.55,126.46,126.53,5751.0,118.4282,118.4656,118.3814,118.4469,5751.0
2021-03-25 15:10:00,126.5,126.72,126.49,126.65,7764.0,118.4188,118.6248,118.4095,118.5592,7764.0
2021-03-25 15:15:00,126.7,126.9,126.7,126.82,4202.0,118.606,118.7933,118.606,118.7184,4202.0
2021-03-25 15:20:00,126.79,126.83,126.72,126.81,7005.0,118.6903,118.7277,118.6248,118.709,7005.0
2021-03-25 15:25:00,126.81,126.81,126.73,126.79,7608.0,118.709,118.709,118.6341,118.6903,7608.0
2021-03-25 15:30:00,126.78,126.91,126.74,126.84,10652.0,118.6809,118.8026,118.6435,118.7371,10652.0
2021-03-25 15:35:00,126.84,126.84,126.7,126.71,12984.0,118.7371,118.7371,118.606,118.6154,12984.0
2021-03-25 15:40:00,126.7,127.0,126.67,126.99,31075.0,118.606,118.8869,118.578,118.8775,31075.0
2021-03-25 15:45:00,127.0,127.3,127.0,127.21,40923.0,118.8869,119.1677,118.8869,119.0835,40923.0
2021-03-25 15:50:00,127.22,127.45,127.18,127.33,57226.0,119.0928,119.3081,119.0554,119.1958,57226.0
2021-03-25 15:55:00,127.32,127.56,127.23,127.43,269561.0,119.1864,119.4111,119.1022,119.2894,269561.0
2021-03-26 09:30:00,127.34,127.85,127.11,127.61,67884.0,119.2052,119.6826,118.9898,119.4579,67884.0
2021-03-26 09:35:00,127.64,127.72,127.3,127.3,20130.0,119.486,119.5609,119.1677,119.1677,20130.0
2021-03-26 09:40:00,127.32,127.75,127.31,127.58,13889.0,119.1864,119.589,119.1771,119.4298,13889.0
2021-03-26 09:45:00,127.6,127.77,127.42,127.42,20574.0,119.4485,119.6077,119.28,119.28,20574.0
2021-03-26 09:50:00,127.39,127.71,127.23,127.65,12732.0,119.252,119.5515,119.1022,119.4953,12732.0
2021-03-26 09:55:00,127.66,128.12,127.62,128.11,18942.0,119.5047,119.9353,119.4673,119.926,18942.0
2021-03-26 10:00:00,128.04,128.27,127.9,128.26,25289.0,119.8604,120.0757,119.7294,120.0664,25289.0
2021-03-26 10:05:00,128.23,128.38,128.18,128.3,22673.0,120.0383,120.1787,119.9915,120.1038,22673.0
2021-03-26 10:10:00,128.32,128.5,128.3,128.5,24215.0,120.1225,120.291,120.1038,120.291,24215.0
2021-03-26 10:15:00,128.47,128.49,128.21,128.47,27529.0,120.263,120.2817,120.0196,120.263,27529.0
2021-03-26 10:20:00,128.47,128.62,128.38,128.59,31426.0,120.263,120.4034,120.1787,120.3753,31426.0
2021-03-26 10:25:00,128.59,128.59,128.36,128.37,15824.0,120.3753,120.3753,120.16,120.1694,15824.0
2021-03-26 10:30:00,128.4,128.49,128.25,128.25,20953.0,120.1974,120.2817,120.057,120.057,20953.0
2021-03-26 10:35:00,128.27,128.36,128.17,128.29,12097.0,120.0757,120.16,119.9821,120.0945,12097.0
2021-03-26 10:40:00,128.35,128.48,128.28,128.38,12871.0,120.1506,120.2723,120.0851,120.1787,12871.0
2021-03-26 10:45:00,128.38,128.84,128.38,128.84,13167.0,120.1787,120.6093,120.1787,120.6093,13167.0
2021-03-26 10:50:00,128.88,128.96,128.85,128.92,16409.0,120.6468,120.7217,120.6187,120.6842,16409.0
2021-03-26 10:55:00,128.91,128.91,128.48,128.49,18060.0,120.6749,120.6749,120.2723,120.2817,18060.0
2021-03-26 11:00:00,128.48,128.76,128.44,128.7,17862.0,120.2723,120.5344,120.2349,120.4783,17862.0
2021-03-26 11:05:00,128.68,128.7,128.45,128.64,16709.0,120.4596,120.4783,120.2442,120.4221,16709.0
2021-03-26 11:10:00,128.66,128.87,128.66,128.84,13766.0,120.4408,120.6374,120.4408,120.6093,13766.0
2021-03-26 11:15:00,128.8,128.98,128.73,128.81,12851.0,120.5719,120.7404,120.5064,120.5812,12851.0
2021-03-26 11:20:00,128.81,128.96,128.79,128.93,16142.0,120.5812,120.7217,120.5625,120.6936,16142.0
2021-03-26 11:25:00,128.96,129.1,128.88,129.08,18138.0,120.7217,120.8527,120.6468,120.834,18138.0
2021-03-26 11:30:00,129.11,129.11,128.66,128.73,13884.0,120.8621,120.8621,120.4408,120.5064,13884.0
2021-03-26 11:35:00,128.67,128.79,128.55,128.75,18229.0,120.4502,120.5625,120.3379,120.5251,18229.0
2021-03-26 11:40:00,128.75,128.94,128.74,128.94,13098.0,120.5251,120.7029,120.5157,120.7029,13098.0
2021-03-26 11:45:00,128.9,129.12,128.76,129.12,10841.0,120.6655,120.8714,120.5344,120.8714,10841.0
2021-03-26 11:50:00,129.08,129.11,128.91,129.1,18857.0,120.834,120.8621,120.6749,120.8527,18857.0
2021-03-26 11:55:00,129.09,129.27,129.05,129.15,17117.0,120.8434,121.0119,120.8059,120.8995,17117.0
2021-03-26 12:00:00,129.18,129.3,129.14,129.15,13719.0,120.9276,121.0399,120.8902,120.8995,13719.0
2021-03-26 12:05:00,129.17,129.17,128.98,129.09,9936.0,120.9182,120.9182,120.7404,120.8434,9936.0
2021-03-26 12:10:00,129.07,129.15,128.95,128.95,12368.0,120.8246,120.8995,120.7123,120.7123,12368.0
2021-03-26 12:15:00,128.95,129.09,128.94,128.94,12608.0,120.7123,120.8434,120.7029,120.7029,12608.0
2021-03-26 12:20:00,128.88,129.04,128.87,129.0,8062.0,120.6468,120.7966,120.6374,120.7591,8062.0
2021-03-26 12:25:00,129.01,129.01,128.87,128.94,15104.0,120.7685,120.7685,120.6374,120.7029,15104.0
2021-03-26 12:30:00,128.95,128.97,128.83,128.95,16499.0,120.7123,120.731,120.6,120.7123,16499.0
2021-03-26 12:35:00,128.98,129.27,128.94,129.27,8128.0,120.7404,121.0119,120.7029,121.0119,8128.0
2021-03-26 12:40:00,129.29,129.32,129.19,129.32,20214.0,121.0306,121.0587,120.937,121.0587,20214.0
2021-03-26 12:45:00,129.28,129.4,129.22,129.38,11312.0,121.0212,121.1336,120.9651,121.1148,11312.0
2021-03-26 12:50:00,129.36,129.46,129.26,129.38,16088.0,121.0961,121.1897,121.0025,121.1148,16088.0
2021-03-26 12:55:00,129.47,129.6,129.34,129.34,8781.0,121.1991,121.3208,121.0774,121.0774,8781.0
2021-03-26 13:00:00,129.36,129.4,129.29,129.39,7125.0,121.0961,121.1336,121.0306,121.1242,7125.0
2021-03-26 13:05:00,129.42,129.64,129.41,129.61,12424.0,121.1523,121.3582,121.1429,121.3301,12424.0
2021-03-26 13:10:00,129.58,129.58,129.34,129.34,9267.0,121.3021,121.3021,121.0774,121.0774,9267.0
2021-03-26 13:15:00,129.36,129.55,129.36,129.43,7442.0,121.0961,121.274,121.0961,121.1616,7442.0
2021-03-26 13:20:00,129.41,129.58,129.38,129.57,10968.0,121.1429,121.3021,121.1148,121.2927,10968.0
2021-03-26 13:25:00,129.57,129.66,129.54,129.55,10802.0,121.2927,121.3769,121.2646,121.274,10802.0
2021-03-26 13:30:00,129.52,129.57,129.46,129.51,8212.0,121.2459,121.2927,121.1897,121.2365,8212.0
2021-03-26 13:35:00,129.48,129.56,129.35,129.35,11474.0,121.2084,121.2833,121.0867,121.0867,11474.0
2021-03-26 13:40:00,129.37,129.51,129.35,129.48,9221.0,121.1055,121.2365,121.0867,121.2084,9221.0
2021-03-26 13:45:00,129.5,129.5,129.38,129.4,15124.0,121.2272,121.2272,121.1148,121.1336,15124.0
2021-03-26 13:50:00,129.42,129.61,129.39,129.6,13799.0,121.1523,121.3301,121.1242,121.3208,13799.0
2021-03-26 13:55:00,129.6,129.74,129.58,129.65,12508.0,121.3208,121.4518,121.3021,121.3676,12508.0
2021-03-26 14:00:00,129.67,129.78,129.62,129.73,12693.0,121.3863,121.4893,121.3395,121.4425,12693.0
2021-03-26 14:05:00,129.71,129.8,129.62,129.75,22037.0,121.4238,121.508,121.3395,121.4612,22037.0
2021-03-26 14:10:00,129.75,129.92,129.72,129.74,10576.0,121.4612,121.6203,121.4331,121.4518,10576.0
2021-03-26 14:15:00,129.73,129.94,129.73,129.92,10390.0,121.4425,121.6391,121.4425,121.6203,10390.0
2021-03-26 14:20:00,129.94,129.96,129.8,129.84,15226.0,121.6391,121.6578,121.508,121.5454,15226.0
2021-03-26 14:25:00,129.84,129.84,129.65,129.71,15802.0,121.5454,121.5454,121.3676,121.4238,15802.0
2021-03-26 14:30:00,129.68,129.73,129.57,129.7,14410.0,121.3957,121.4425,121.2927,121.4144,14410.0
2021-03-26 14:35:00,129.71,129.77,129.58,129.68,12539.0,121.4238,121.4799,121.3021,121.3957,12539.0
2021-03-26 14:40:00,129.64,129.8,129.62,129.65,10357.0,121.3582,121.508,121.3395,121.3676,10357.0
2021-03-26 14:45:00,129.68,129.69,129.51,129.56,19580.0,121.3957,121.405,121.2365,121.2833,19580.0
2021-03-26 14:50:00,129.57,129.69,129.53,129.65,18281.0,121.2927,121.405,121.2553,121.3676,18281.0
2021-03-26 14:55:00,129.62,129.7,129.54,129.57,16750.0,121.3395,121.4144,121.2646,121.2927,16750.0
2021-03-26 15:00:00,129.56,129.82,129.54,129.75,10561.0,121.2833,121.5267,121.2646,121.4612,10561.0
2021-03-26 15:05:00,129.72,129.74,129.62,129.64,10887.0,121.4331,121.4518,121.3395,121.3582,10887.0
2021-03-26 15:10:00,129.62,129.86,129.59,129.67,13846.0,121.3395,121.5642,121.3114,121.3863,13846.0
2021-03-26 15:15:00,129.64,129.65,129.48,129.53,17750.0,121.3582,121.3676,121.2084,121.2553,17750.0
2021-03-26 15:20:00,129.56,129.65,129.45,129.46,9861.0,121.2833,121.3676,121.1804,121.1897,9861.0
2021-03-26 15:25:00,129.47,129.47,129.18,129.21,26738.0,121.1991,121.1991,120.9276,120.9557,26738.0
2021-03-26 15:30:00,129.19,129.63,129.11,129.61,18554.0,120.937,121.3489,120.8621,121.3301,18554.0
2021-03-26 15:35:00,129.58,129.71,129.48,129.6,21422.0,121.3021,121.4238,121.2084,121.3208,21422.0
2021-03-26 15:40:00,129.62,129.62,129.38,129.45,16976.0,121.3395,121.3395,121.1148,121.1804,16976.0
2021-03-26 15:45:00,129.45,129.58,129.41,129.57,24488.0,121.1804,121.3021,121.1429,121.2927,24488.0
2021-03-26 15:50:00,129.59,129.59,129.26,129.43,46264.0,121.3114,121.3114,121.0025,121.1616,46264.0
2021-03-26 15:55:00,129.43,129.97,129.41,129.8,107403.0,121.1616,121.6671,121.1429,121.508,107403.0
2021-03-29 09:30:00,128.99,130.15,128.95,129.86,63765.0,120.7497,121.8356,120.7123,121.5642,63765.0
2021-03-29 09:35:00,129.82,130.29,129.82,130.28,16334.0,121.5267,121.9667,121.5267,121.9573,16334.0
2021-03-29 09:40:00,130.26,130.38,130.02,130.3,20129.0,121.9386,122.0509,121.7139,121.9761,20129.0
2021-03-29 09:45:00,130.28,130.44,130.05,130.34,10155.0,121.9573,122.1071,121.742,122.0135,10155.0
2021-03-29 09:50:00,130.24,130.6,130.12,130.19,14629.0,121.9199,122.2569,121.8076,121.8731,14629.0
2021-03-29 09:55:00,130.26,130.78,130.26,130.62,29048.0,121.9386,122.4254,121.9386,122.2756,29048.0
2021-03-29 10:00:00,130.64,130.65,130.35,130.39,10921.0,122.2943,122.3037,122.0229,122.0603,10921.0
2021-03-29 10:05:00,130.43,130.71,130.38,130.68,9534.0,122.0978,122.3599,122.0509,122.3318,9534.0
2021-03-29 10:10:00,130.67,130.76,130.54,130.58,9692.0,122.3224,122.4067,122.2007,122.2382,9692.0
2021-03-29 10:15:00,130.66,130.73,130.6,130.62,12485.0,122.3131,122.3786,122.2569,122.2756,12485.0
2021-03-29 10:20:00,130.6,130.76,130.6,130.68,9496.0,122.2569,122.4067,122.2569,122.3318,9496.0
2021-03-29 10:25:00,130.69,130.82,130.52,130.73,9323.0,122.3411,122.4628,122.182,122.3786,9323.0
2021-03-29 10:30:00,130.72,130.72,130.3,130.37,9853.0,122.3692,122.3692,121.9761,122.0416,9853.0
2021-03-29 10:35:00,130.37,130.68,130.32,130.68,12697.0,122.0416,122.3318,121.9948,122.3318,12697.0
2021-03-29 10:40:00,130.66,130.66,129.93,129.93,8310.0,122.3131,122.3131,121.6297,121.6297,8310.0
2021-03-29 10:45:00,129.91,130.15,129.83,130.13,10819.0,121.611,121.8356,121.5361,121.8169,10819.0
2021-03-29 10:50:00,130.17,130.17,129.92,130.03,7916.0,121.8544,121.8544,121.6203,121.7233,7916.0
2021-03-29 10:55:00,130.05,130.18,129.93,130.16,8598.0,121.742,121.8637,121.6297,121.845,8598.0
2021-03-29 11:00:00,130.16,130.33,130.04,130.31,6943.0,121.845,122.0041,121.7327,121.9854,6943.0
2021-03-29 11:05:00,130.31,130.33,130.15,130.18,9221.0,121.9854,122.0041,121.8356,121.8637,9221.0
2021-03-29 11:10:00,130.17,130.48,130.1,130.48,7683.0,121.8544,122.1446,121.7888,122.1446,7683.0
2021-03-29 11:15:00,130.47,130.76,130.45,130.69,7676.0,122.1352,122.4067,122.1165,122.3411,7676.0
2021-03-29 11:20:00,130.62,130.72,130.51,130.68,10757.0,122.2756,122.3692,122.1726,122.3318,10757.0
2021-03-29 11:25:00,130.66,130.98,130.63,130.96,8420.0,122.3131,122.6126,122.285,122.5939,8420.0
2021-03-29 11:30:00,130.94,131.15,130.9,131.03,12932.0,122.5752,122.7718,122.5377,122.6594,12932.0
2021-03-29 11:35:00,131.03,131.23,130.95,131.23,13018.0,122.6594,122.8466,122.5845,122.8466,13018.0
2021-03-29 11:40:00,131.22,131.25,131.02,131.18,10962.0,122.8373,122.8654,122.6501,122.7998,10962.0
2021-03-29 11:45:00,131.28,131.38,131.22,131.27,11536.0,122.8935,122.9871,122.8373,122.8841,11536.0
2021-03-29 11:50:00,131.25,131.26,130.9,130.93,10959.0,122.8654,122.8747,122.5377,122.5658,10959.0
2021-03-29 11:55:00,130.9,131.27,130.89,131.26,7351.0,122.5377,122.8841,122.5284,122.8747,7351.0
2021-03-29 12:00:00,131.28,131.3,131.11,131.12,13822.0,122.8935,122.9122,122.7343,122.7437,13822.0
2021-03-29 12:05:00,131.09,131.14,130.97,131.09,14416.0,122.7156,122.7624,122.6033,122.7156,14416.0
2021-03-29 12:10:00,131.1,131.14,130.97,131.04,6167.0,122.725,122.7624,122.6033,122.6688,6167.0
2021-03-29 12:15:00,131.03,131.03,130.85,130.91,3802.0,122.6594,122.6594,122.4909,122.5471,3802.0
2021-03-29 12:20:00,130.95,131.03,130.9,130.99,4371.0,122.5845,122.6594,122.5377,122.622,4371.0
2021-03-29 12:25:00,130.99,131.2,130.96,131.16,6412.0,122.622,122.8186,122.5939,122.7811,6412.0
2021-03-29 12:30:00,131.13,131.16,130.98,131.16,5169.0,122.753,122.7811,122.6126,122.7811,5169.0
2021-03-29 12:35:00,131.15,131.28,131.14,131.23,3501.0,122.7718,122.8935,122.7624,122.8466,3501.0
2021-03-29 12:40:00,131.23,131.32,131.23,131.27,7149.0,122.8466,122.9309,122.8466,122.8841,7149.0
2021-03-29 12:45:00,131.23,131.24,131.11,131.16,7955.0,122.8466,122.856,122.7343,122.7811,7955.0
2021-03-29 12:50:00,131.16,131.16,130.98,130.98,6889.0,122.7811,122.7811,122.6126,122.6126,6889.0
2021-03-29 12:55:00,131.01,131.08,130.97,131.03,5619.0,122.6407,122.7062,122.6033,122.6594,5619.0
2021-03-29 13:00:00,131.02,131.06,130.95,130.99,5645.0,122.6501,122.6875,122.5845,122.622,5645.0
2021-03-29 13:05:00,130.97,131.07,130.89,130.91,5221.0,122.6033,122.6969,122.5284,122.5471,5221.0
2021-03-29 13:10:00,130.88,130.96,130.78,130.87,6403.0,122.519,122.5939,122.4254,122.5096,6403.0
2021-03-29 13:15:00,130.88,130.88,130.73,130.73,3962.0,122.519,122.519,122.3786,122.3786,3962.0
2021-03-29 13:20:00,130.67,130.79,130.66,130.67,8790.0,122.3224,122.4348,122.3131,122.3224,8790.0
2021-03-29 13:25:00,130.65,130.69,130.55,130.68,11543.0,122.3037,122.3411,122.2101,122.3318,11543.0
2021-03-29 13:30:00,130.67,130.94,130.62,130.89,9981.0,122.3224,122.5752,122.2756,122.5284,9981.0
2021-03-29 13:35:00,130.87,130.95,130.81,130.85,18671.0,122.5096,122.5845,122.4535,122.4909,18671.0
2021-03-29 13:40:00,130.87,130.99,130.8,130.99,8541.0,122.5096,122.622,122.4441,122.622,8541.0
2021-03-29 13:45:00,130.99,131.11,130.96,131.11,6410.0,122.622,122.7343,122.5939,122.7343,6410.0
2021-03-29 13:50:00,131.13,131.16,131.0,131.02,13011.0,122.753,122.7811,122.6313,122.6501,13011.0
2021-03-29 13:55:00,130.99,130.99,130.77,130.85,9018.0,122.622,122.622,122.416,122.4909,9018.0
2021-03-29 14:00:00,130.82,130.83,130.75,130.82,7531.0,122.4628,122.4722,122.3973,122.4628,7531.0
2021-03-29 14:05:00,130.8,131.01,130.8,131.0,8564.0,122.4441,122.6407,122.4441,122.6313,8564.0
2021-03-29 14:10:00,131.0,131.12,130.96,131.12,15932.0,122.6313,122.7437,122.5939,122.7437,15932.0
2021-03-29 14:15:00,131.12,131.15,130.96,131.04,7831.0,122.7437,122.7718,122.5939,122.6688,7831.0
2021-03-29 14:20:00,131.06,131.21,130.98,131.1,9744.0,122.6875,122.8279,122.6126,122.725,9744.0
2021-03-29 14:25:00,131.11,131.18,131.04,131.13,7293.0,122.7343,122.7998,122.6688,122.753,7293.0
2021-03-29 14:30:00,131.13,131.16,130.93,130.93,7384.0,122.753,122.7811,122.5658,122.5658,7384.0
2021-03-29 14:35:00,130.98,131.0,130.88,130.93,5395.0,122.6126,122.6313,122.519,122.5658,5395.0
2021-03-29 14:40:00,130.95,131.03,130.91,131.01,6089.0,122.5845,122.6594,122.5471,122.6407,6089.0
2021-03-29 14:45:00,131.0,131.12,130.97,131.11,8141.0,122.6313,122.7437,122.6033,122.7343,8141.0
2021-03-29 14:50:00,131.09,131.23,131.07,131.22,14989.0,122.7156,122.8466,122.6969,122.8373,14989.0
2021-03-29 14:55:00,131.22,131.34,131.12,131.33,10942.0,122.8373,122.9496,122.7437,122.9403,10942.0
2021-03-29 15:00:00,131.3,131.36,131.12,131.12,9860.0,122.9122,122.9683,122.7437,122.7437,9860.0
2021-03-29 15:05:00,131.1,131.1,130.93,130.94,11065.0,122.725,122.725,122.5658,122.5752,11065.0
2021-03-29 15:10:00,130.92,130.96,130.85,130.87,8479.0,122.5565,122.5939,122.4909,122.5096,8479.0
2021-03-29 15:15:00,130.88,130.94,130.81,130.89,9431.0,122.519,122.5752,122.4535,122.5284,9431.0
2021-03-29 15:20:00,130.92,130.93,130.78,130.79,12451.0,122.5565,122.5658,122.4254,122.4348,12451.0
2021-03-29 15:25:00,130.83,130.89,130.76,130.8,11684.0,122.4722,122.5284,122.4067,122.4441,11684.0
2021-03-29 15:30:00,130.79,130.83,130.57,130.58,16005.0,122.4348,122.4722,122.2288,122.2382,16005.0
2021-03-29 15:35:00,130.59,130.67,130.45,130.52,20065.0,122.2475,122.3224,122.1165,122.182,20065.0
2021-03-29 15:40:00,130.52,130.57,130.44,130.46,16191.0,122.182,122.2288,122.1071,122.1258,16191.0
2021-03-29 15:45:00,130.46,130.46,130.22,130.23,21288.0,122.1258,122.1258,121.9012,121.9105,21288.0
2021-03-29 15:50:00,130.14,130.3,130.12,130.25,32308.0,121.8263,121.9761,121.8076,121.9293,32308.0
2021-03-29 15:55:00,130.23,130.4,130.09,130.27,164710.0,121.9105,122.0697,121.7795,121.948,164710.0
2021-03-30 09:30:00,129.8,130.46,129.6,130.34,26403.0,121.508,122.1258,121.3208,122.0135,26403.0
2021-03-30 09:35:00,130.23,130.41,129.94,130.12,12425.0,121.9105,122.079,121.6391,121.8076,12425.0
2021-03-30 09:40:00,130.06,130.25,129.91,130.21,6596.0,121.7514,121.9293,121.611,121.8918,6596.0
2021-03-30 09:45:00,130.19,130.26,129.69,129.7,13967.0,121.8731,121.9386,121.405,121.4144,13967.0
2021-03-30 09:50:00,129.65,129.7,129.26,129.49,13316.0,121.3676,121.4144,121.0025,121.2178,13316.0
2021-03-30 09:55:00,129.49,129.52,129.24,129.29,12985.0,121.2178,121.2459,120.9838,121.0306,12985.0
2021-03-30 10:00:00,129.31,129.5,129.06,129.37,16448.0,121.0493,121.2272,120.8153,121.1055,16448.0
2021-03-30 10:05:00,129.38,129.49,129.17,129.22,8331.0,121.1148,121.2178,120.9182,120.9651,8331.0
2021-03-30 10:10:00,129.24,129.46,129.22,129.45,9016.0,120.9838,121.1897,120.9651,121.1804,9016.0
2021-03-30 10:15:00,129.44,129.48,129.24,129.41,7154.0,121.171,121.2084,120.9838,121.1429,7154.0
2021-03-30 10:20:00,129.34,129.37,129.13,129.29,7179.0,121.0774,121.1055,120.8808,121.0306,7179.0
2021-03-30 10:25:00,129.3,129.59,129.3,129.59,4593.0,121.0399,121.3114,121.0399,121.3114,4593.0
2021-03-30 10:30:00,129.58,129.58,129.44,129.49,7092.0,121.3021,121.3021,121.171,121.2178,7092.0
2021-03-30 10:35:00,129.48,129.76,129.46,129.66,42120.0,121.2084,121.4706,121.1897,121.3769,42120.0
2021-03-30 10:40:00,129.67,129.81,129.6,129.68,10473.0,121.3863,121.5174,121.3208,121.3957,10473.0
2021-03-30 10:45:00,129.68,129.75,129.49,129.75,7432.0,121.3957,121.4612,121.2178,121.4612,7432.0
2021-03-30 10:50:00,129.75,129.78,129.52,129.64,11959.0,121.4612,121.4893,121.2459,121.3582,11959.0
2021-03-30 10:55:00,129.61,129.64,129.2,129.21,14160.0,121.3301,121.3582,120.9463,120.9557,14160.0
2021-03-30 11:00:00,129.22,129.23,129.02,129.08,16622.0,120.9651,120.9744,120.7778,120.834,16622.0
2021-03-30 11:05:00,129.12,129.17,128.92,129.02,6195.0,120.8714,120.9182,120.6842,120.7778,6195.0
2021-03-30 11:10:00,129.03,129.08,128.91,128.97,11236.0,120.7872,120.834,120.6749,120.731,11236.0
2021-03-30 11:15:00,128.97,129.08,128.92,128.92,5934.0,120.731,120.834,120.6842,120.6842,5934.0
2021-03-30 11:20:00,128.93,129.02,128.91,128.97,4665.0,120.6936,120.7778,120.6749,120.731,4665.0
2021-03-30 11:25:00,129.02,129.08,128.84,129.08,9482.0,120.7778,120.834,120.6093,120.834,9482.0
2021-03-30 11:30:00,129.09,129.22,129.04,129.19,9701.0,120.8434,120.9651,120.7966,120.937,9701.0
2021-03-30 11:35:00,129.17,129.21,128.92,129.03,6312.0,120.9182,120.9557,120.6842,120.7872,6312.0
2021-03-30 11:40:00,129.03,129.29,129.02,129.28,8128.0,120.7872,121.0306,120.7778,121.0212,8128.0
2021-03-30 11:45:00,129.31,129.47,129.26,129.27,12523.0,121.0493,121.1991,121.0025,121.0119,12523.0
2021-03-30 11:50:00,129.25,129.27,129.19,129.25,8242.0,120.9931,121.0119,120.937,120.9931,8242.0
2021-03-30 11:55:00,129.25,129.26,129.15,129.23,5204.0,120.9931,121.0025,120.8995,120.9744,5204.0
2021-03-30 12:00:00,129.25,129.38,129.18,129.18,9828.0,120.9931,121.1148,120.9276,120.9276,9828.0
2021-03-30 12:05:00,129.16,129.32,129.16,129.29,7674.0,120.9089,121.0587,120.9089,121.0306,7674.0
2021-03-30 12:10:00,129.31,129.44,129.29,129.38,4138.0,121.0493,121.171,121.0306,121.1148,4138.0
2021-03-30 12:15:00,129.4,129.44,129.36,129.37,11391.0,121.1336,121.171,121.0961,121.1055,11391.0
2021-03-30 12:20:00,129.35,129.55,129.35,129.5,9791.0,121.0867,121.274,121.0867,121.2272,9791.0
2021-03-30 12:25:00,129.5,129.5,129.28,129.28,4681.0,121.2272,121.2272,121.0212,121.0212,4681.0
2021-03-30 12:30:00,129.31,129.37,129.23,129.35,7712.0,121.0493,121.1055,120.9744,121.0867,7712.0
2021-03-30 12:35:00,129.28,129.31,129.22,129.28,4859.0,121.0212,121.0493,120.9651,121.0212,4859.0
2021-03-30 12:40:00,129.24,129.32,129.14,129.19,6664.0,120.9838,121.0587,120.8902,120.937,6664.0
2021-03-30 12:45:00,129.17,129.18,129.06,129.06,3603.0,120.9182,120.9276,120.8153,120.8153,3603.0
2021-03-30 12:50:00,129.07,129.18,129.07,129.14,19625.0,120.8246,120.9276,120.8246,120.8902,19625.0
2021-03-30 12:55:00,129.12,129.26,129.12,129.25,5904.0,120.8714,121.0025,120.8714,120.9931,5904.0
2021-03-30 13:00:00,129.24,129.27,129.15,129.25,4530.0,120.9838,121.0119,120.8995,120.9931,4530.0
2021-03-30 13:05:00,129.2,129.24,129.14,129.19,3945.0,120.9463,120.9838,120.8902,120.937,3945.0
2021-03-30 13:10:00,129.21,129.26,129.16,129.22,4083.0,120.9557,121.0025,120.9089,120.9651,4083.0
2021-03-30 13:15:00,129.23,129.38,129.2,129.27,6476.0,120.9744,121.1148,120.9463,121.0119,6476.0
2021-03-30 13:20:00,129.25,129.38,129.25,129.37,3865.0,120.9931,121.1148,120.9931,121.1055,3865.0
2021-03-30 13:25:00,129.36,129.42,129.27,129.29,3944.0,121.0961,121.1523,121.0119,121.0306,3944.0
2021-03-30 13:30:00,129.26,129.39,129.21,129.26,5873.0,121.0025,121.1242,120.9557,121.0025,5873.0
2021-03-30 13:35:00,129.31,129.36,129.28,129.3,7830.0,121.0493,121.0961,121.0212,121.0399,7830.0
2021-03-30 13:40:00,129.3,129.35,129.23,129.23,2975.0,121.0399,121.0867,120.9744,120.9744,2975.0
2021-03-30 13:45:00,129.22,129.3,129.22,129.27,4885.0,120.9651,121.0399,120.9651,121.0119,4885.0
2021-03-30 13:50:00,129.31,129.35,129.28,129.35,3766.0,121.0493,121.0867,121.0212,121.0867,3766.0
2021-03-30 13:55:00,129.35,129.45,129.35,129.41,4709.0,121.0867,121.1804,121.0867,121.1429,4709.0
2021-03-30 14:00:00,129.38,129.41,129.32,129.39,4035.0,121.1148,121.1429,121.0587,121.1242,4035.0
2021-03-30 14:05:00,129.39,129.51,129.37,129.51,7111.0,121.1242,121.2365,121.1055,121.2365,7111.0
2021-03-30 14:10:00,129.5,129.55,129.44,129.46,3996.0,121.2272,121.274,121.171,121.1897,3996.0
2021-03-30 14:15:00,129.45,129.64,129.4,129.48,10812.0,121.1804,121.3582,121.1336,121.2084,10812.0
2021-03-30 14:20:00,129.54,129.63,129.46,129.53,6720.0,121.2646,121.3489,121.1897,121.2553,6720.0
2021-03-30 14:25:00,129.52,129.56,129.45,129.5,4037.0,121.2459,121.2833,121.1804,121.2272,4037.0
2021-03-30 14:30:00,129.49,129.52,129.44,129.44,5076.0,121.2178,121.2459,121.171,121.171,5076.0
2021-03-30 14:35:00,129.42,129.44,129.24,129.24,7832.0,121.1523,121.171,120.9838,120.9838,7832.0
2021-03-30 14:40:00,129.24,129.28,129.18,129.19,4042.0,120.9838,121.0212,120.9276,120.937,4042.0
2021-03-30 14:45:00,129.2,129.26,129.15,129.23,6608.0,120.9463,121.0025,120.8995,120.9744,6608.0
2021-03-30 14:50:00,129.25,129.25,129.15,129.22,6561.0,120.9931,120.9931,120.8995,120.9651,6561.0
2021-03-30 14:55:00,129.22,129.4,129.19,129.36,9154.0,120.9651,121.1336,120.937,121.0961,9154.0
2021-03-30 15:00:00,129.34,129.45,129.26,129.4,6333.0,121.0774,121.1804,121.0025,121.1336,6333.0
2021-03-30 15:05:00,129.36,129.37,129.22,129.22,7854.0,121.0961,121.1055,120.9651,120.9651,7854.0
2021-03-30 15:10:00,129.18,129.18,128.97,129.03,7038.0,120.9276,120.9276,120.731,120.7872,7038.0
2021-03-30 15:15:00,129.02,129.02,128.89,128.9,9012.0,120.7778,120.7778,120.6561,120.6655,9012.0
2021-03-30 15:20:00,128.9,129.0,128.89,129.0,8612.0,120.6655,120.7591,120.6561,120.7591,8612.0
2021-03-30 15:25:00,128.96,128.99,128.9,128.96,9825.0,120.7217,120.7497,120.6655,120.7217,9825.0
2021-03-30 15:30:00,128.99,129.07,128.96,128.98,19436.0,120.7497,120.8246,120.7217,120.7404,19436.0
2021-03-30 15:35:00,128.96,129.05,128.94,128.96,29237.0,120.7217,120.8059,120.7029,120.7217,29237.0
2021-03-30 15:40:00,128.97,129.03,128.91,129.02,30149.0,120.731,120.7872,120.6749,120.7778,30149.0
2021-03-30 15:45:00,129.03,129.35,129.02,129.34,35465.0,120.7872,121.0867,120.7778,121.0774,35465.0
2021-03-30 15:50:00,129.33,129.33,129.1,129.17,65648.0,121.068,121.068,120.8527,120.9182,65648.0
2021-03-30 15:55:00,129.17,129.47,129.11,129.28,251169.0,120.9182,121.1991,120.8621,121.0212,251169.0
2021-03-31 09:30:00,128.79,129.5,128.75,129.45,57619.0,120.5625,121.2272,120.5251,121.1804,57619.0
2021-03-31 09:35:00,129.54,129.85,129.42,129.81,33445.0,121.2646,121.5548,121.1523,121.5174,33445.0
2021-03-31 09:40:00,129.8,129.8,129.52,129.68,6516.0,121.508,121.508,121.2459,121.3957,6516.0
2021-03-31 09:45:00,129.67,129.73,129.3,129.3,12018.0,121.3863,121.4425,121.0399,121.0399,12018.0
2021-03-31 09:50:00,129.26,129.35,129.11,129.14,10051.0,121.0025,121.0867,120.8621,120.8902,10051.0
2021-03-31 09:55:00,129.14,129.24,129.07,129.07,9230.0,120.8902,120.9838,120.8246,120.8246,9230.0
2021-03-31 10:00:00,129.07,129.31,129.01,129.23,6939.0,120.8246,121.0493,120.7685,120.9744,6939.0
2021-03-31 10:05:00,129.32,129.34,129.15,129.25,3476.0,121.0587,121.0774,120.8995,120.9931,3476.0
2021-03-31 10:10:00,129.15,129.28,128.98,129.0,8370.0,120.8995,121.0212,120.7404,120.7591,8370.0
2021-03-31 10:15:00,128.98,129.03,128.88,128.93,4090.0,120.7404,120.7872,120.6468,120.6936,4090.0
2021-03-31 10:20:00,128.93,129.09,128.86,128.9,6193.0,120.6936,120.8434,120.6281,120.6655,6193.0
2021-03-31 10:25:00,128.89,129.04,128.75,129.04,2347.0,120.6561,120.7966,120.5251,120.7966,2347.0
2021-03-31 10:30:00,128.96,129.16,128.95,129.09,4958.0,120.7217,120.9089,120.7123,120.8434,4958.0
2021-03-31 10:35:00,129.11,129.21,128.96,129.04,9469.0,120.8621,120.9557,120.7217,120.7966,9469.0
2021-03-31 10:40:00,129.09,129.33,129.09,129.28,4084.0,120.8434,121.068,120.8434,121.0212,4084.0
2021-03-31 10:45:00,129.25,129.25,129.04,129.2,12334.0,120.9931,120.9931,120.7966,120.9463,12334.0
2021-03-31 10:50:00,129.21,129.44,129.18,129.44,6284.0,120.9557,121.171,120.9276,121.171,6284.0
2021-03-31 10:55:00,129.43,129.61,129.42,129.46,7029.0,121.1616,121.3301,121.1523,121.1897,7029.0
2021-03-31 11:00:00,129.5,129.59,129.41,129.46,5962.0,121.2272,121.3114,121.1429,121.1897,5962.0
2021-03-31 11:05:00,129.48,129.48,129.29,129.4,6851.0,121.2084,121.2084,121.0306,121.1336,6851.0
2021-03-31 11:10:00,129.39,129.42,129.28,129.32,2443.0,121.1242,121.1523,121.0212,121.0587,2443.0
2021-03-31 11:15:00,129.31,129.36,129.18,129.23,4608.0,121.0493,121.0961,120.9276,120.9744,4608.0
2021-03-31 11:20:00,129.2,129.32,129.15,129.2,4296.0,120.9463,121.0587,120.8995,120.9463,4296.0
2021-03-31 11:25:00,129.22,129.35,129.22,129.32,2673.0,120.9651,121.0867,120.9651,121.0587,2673.0
2021-03-31 11:30:00,129.32,129.41,129.31,129.33,3593.0,121.0587,121.1429,121.0493,121.068,3593.0
2021-03-31 11:35:00,129.39,129.39,129.28,129.31,13008.0,121.1242,121.1242,121.0212,121.0493,13008.0
2021-03-31 11:40:00,129.33,129.44,129.33,129.43,3866.0,121.068,121.171,121.068,121.1616,3866.0
2021-03-31 11:45:00,129.44,129.51,129.44,129.5,4415.0,121.171,121.2365,121.171,121.2272,4415.0
2021-03-31 11:50:00,129.48,129.61,129.48,129.54,15844.0,121.2084,121.3301,121.2084,121.2646,15844.0
2021-03-31 11:55:00,129.54,129.56,129.45,129.47,9720.0,121.2646,121.2833,121.1804,121.1991,9720.0
2021-03-31 12:00:00,129.44,129.51,129.44,129.49,8687.0,121.171,121.2365,121.171,121.2178,8687.0
2021-03-31 12:05:00,129.49,129.59,129.47,129.5,9672.0,121.2178,121.3114,121.1991,121.2272,9672.0
2021-03-31 12:10:00,129.52,129.69,129.52,129.69,6346.0,121.2459,121.405,121.2459,121.405,6346.0
2021-03-31 12:15:00,129.69,129.74,129.63,129.73,9697.0,121.405,121.4518,121.3489,121.4425,9697.0
2021-03-31 12:20:00,129.74,129.8,129.69,129.77,4630.0,121.4518,121.508,121.405,121.4799,4630.0
2021-03-31 12:25:00,129.8,129.8,129.61,129.65,6586.0,121.508,121.508,121.3301,121.3676,6586.0
2021-03-31 12:30:00,129.69,129.75,129.67,129.75,4319.0,121.405,121.4612,121.3863,121.4612,4319.0
2021-03-31 12:35:00,129.76,129.8,129.65,129.66,5247.0,121.4706,121.508,121.3676,121.3769,5247.0
2021-03-31 12:40:00,129.63,129.76,129.61,129.72,3651.0,121.3489,121.4706,121.3301,121.4331,3651.0
2021-03-31 12:45:00,129.72,129.86,129.71,129.79,9463.0,121.4331,121.5642,121.4238,121.4986,9463.0
2021-03-31 12:50:00,129.8,129.88,129.79,129.83,3960.0,121.508,121.5829,121.4986,121.5361,3960.0
2021-03-31 12:55:00,129.79,129.86,129.69,129.72,4216.0,121.4986,121.5642,121.405,121.4331,4216.0
2021-03-31 13:00:00,129.74,129.82,129.73,129.79,6033.0,121.4518,121.5267,121.4425,121.4986,6033.0
2021-03-31 13:05:00,129.8,129.87,129.73,129.84,5037.0,121.508,121.5735,121.4425,121.5454,5037.0
2021-03-31 13:10:00,129.82,129.86,129.81,129.82,1938.0,121.5267,121.5642,121.5174,121.5267,1938.0
2021-03-31 13:15:00,129.81,129.82,129.7,129.72,4581.0,121.5174,121.5267,121.4144,121.4331,4581.0
2021-03-31 13:20:00,129.75,129.79,129.69,129.71,3602.0,121.4612,121.4986,121.405,121.4238,3602.0
2021-03-31 13:25:00,129.69,129.83,129.68,129.79,4154.0,121.405,121.5361,121.3957,121.4986,4154.0
2021-03-31 13:30:00,129.76,129.82,129.73,129.77,3795.0,121.4706,121.5267,121.4425,121.4799,3795.0
2021-03-31 13:35:00,129.75,129.85,129.74,129.75,5250.0,121.4612,121.5548,121.4518,121.4612,5250.0
2021-03-31 13:40:00,129.77,129.78,129.68,129.68,9200.0,121.4799,121.4893,121.3957,121.3957,9200.0
2021-03-31 13:45:00,129.69,129.75,129.61,129.72,4228.0,121.405,121.4612,121.3301,121.4331,4228.0
2021-03-31 13:50:00,129.76,129.88,129.75,129.88,1939.0,121.4706,121.5829,121.4612,121.5829,1939.0
2021-03-31 13:55:00,129.86,129.89,129.82,129.84,3269.0,121.5642,121.5923,121.5267,121.5454,3269.0
2021-03-31 14:00:00,129.82,129.9,129.74,129.84,4820.0,121.5267,121.6016,121.4518,121.5454,4820.0
2021-03-31 14:05:00,129.85,129.9,129.81,129.83,2617.0,121.5548,121.6016,121.5174,121.5361,2617.0
2021-03-31 14:10:00,129.77,129.91,129.72,129.88,6491.0,121.4799,121.611,121.4331,121.5829,6491.0
2021-03-31 14:15:00,129.86,129.94,129.86,129.9,11267.0,121.5642,121.6391,121.5642,121.6016,11267.0
2021-03-31 14:20:00,129.89,129.92,129.82,129.83,2870.0,121.5923,121.6203,121.5267,121.5361,2870.0
2021-03-31 14:25:00,129.8,129.8,129.72,129.75,3151.0,121.508,121.508,121.4331,121.4612,3151.0
2021-03-31 14:30:00,129.75,129.82,129.7,129.74,7560.0,121.4612,121.5267,121.4144,121.4518,7560.0
2021-03-31 14:35:00,129.7,129.77,129.63,129.63,4900.0,121.4144,121.4799,121.3489,121.3489,4900.0
2021-03-31 14:40:00,129.63,129.69,129.59,129.61,4355.0,121.3489,121.405,121.3114,121.3301,4355.0
2021-03-31 14:45:00,129.62,129.63,129.42,129.44,4903.0,121.3395,121.3489,121.1523,121.171,4903.0
2021-03-31 14:50:00,129.43,129.44,129.29,129.3,10533.0,121.1616,121.171,121.0306,121.0399,10533.0
2021-03-31 14:55:00,129.31,129.34,129.18,129.18,8626.0,121.0493,121.0774,120.9276,120.9276,8626.0
2021-03-31 15:00:00,129.21,129.23,129.0,129.0,11474.0,120.9557,120.9744,120.7591,120.7591,11474.0
2021-03-31 15:05:00,129.0,129.08,128.97,129.0,9245.0,120.7591,120.834,120.731,120.7591,9245.0
2021-03-31 15:10:00,128.96,129.0,128.89,128.94,6194.0,120.7217,120.7591,120.6561,120.7029,6194.0
2021-03-31 15:15:00,129.0,129.05,128.95,128.97,11106.0,120.7591,120.8059,120.7123,120.731,11106.0
2021-03-31 15:20:00,128.98,129.04,128.9,128.9,13161.0,120.7404,120.7966,120.6655,120.6655,13161.0
2021-03-31 15:25:00,128.89,129.0,128.89,128.93,14133.0,120.6561,120.7591,120.6561,120.6936,14133.0
2021-03-31 15:30:00,128.9,129.0,128.88,128.96,13768.0,120.6655,120.7591,120.6468,120.7217,13768.0
2021-03-31 15:35:00,128.94,129.03,128.91,128.93,14048.0,120.7029,120.7872,120.6749,120.6936,14048.0
2021-03-31 15:40:00,128.92,128.98,128.89,128.92,41867.0,120.6842,120.7404,120.6561,120.6842,41867.0
2021-03-31 15:45:00,128.92,129.02,128.87,129.0,16565.0,120.6842,120.7778,120.6374,120.7591,16565.0
2021-03-31 15:50:00,129.0,129.18,128.9,129.15,39429.0,120.7591,120.9276,120.6655,120.8995,39429.0
2021-03-31 15:55:00,129.18,129.29,129.04,129.04,135358.0,120.9276,121.0306,120.7966,120.7966,135358.0
2021-04-01 09:30:00,129.25,129.5,128.2,128.59,49755.0,120.9931,121.2272,120.0102,120.3753,49755.0
2021-04-01 09:35:00,128.64,128.78,127.94,128.22,23041.0,120.4221,120.5532,119.7668,120.0289,23041.0
2021-04-01 09:40:00,128.15,128.51,128.1,128.28,11601.0,119.9634,120.3004,119.9166,120.0851,11601.0
2021-04-01 09:45:00,128.41,128.41,128.21,128.34,13297.0,120.2068,120.2068,120.0196,120.1413,13297.0
2021-04-01 09:50:00,128.34,128.42,128.12,128.22,9807.0,120.1413,120.2162,119.9353,120.0289,9807.0
2021-04-01 09:55:00,128.22,128.29,128.06,128.15,13518.0,120.0289,120.0945,119.8792,119.9634,13518.0
2021-04-01 10:00:00,128.16,128.42,128.12,128.42,7375.0,119.9728,120.2162,119.9353,120.2162,7375.0
2021-04-01 10:05:00,128.48,128.62,128.4,128.47,7393.0,120.2723,120.4034,120.1974,120.263,7393.0
2021-04-01 10:10:00,128.43,128.59,128.39,128.45,4041.0,120.2255,120.3753,120.1881,120.2442,4041.0
2021-04-01 10:15:00,128.46,128.51,128.41,128.51,4746.0,120.2536,120.3004,120.2068,120.3004,4746.0
2021-04-01 10:20:00,128.59,128.83,128.59,128.81,10253.0,120.3753,120.6,120.3753,120.5812,10253.0
2021-04-01 10:25:00,128.85,128.97,128.78,128.83,4608.0,120.6187,120.731,120.5532,120.6,4608.0
2021-04-01 10:30:00,128.82,129.02,128.79,128.89,5313.0,120.5906,120.7778,120.5625,120.6561,5313.0
2021-04-01 10:35:00,128.89,129.07,128.84,129.04,5613.0,120.6561,120.8246,120.6093,120.7966,5613.0
2021-04-01 10:40:00,129.04,129.09,128.96,128.98,7973.0,120.7966,120.8434,120.7217,120.7404,7973.0
2021-04-01 10:45:00,129.0,129.01,128.94,128.94,4398.0,120.7591,120.7685,120.7029,120.7029,4398.0
2021-04-01 10:50:00,128.94,129.07,128.92,128.96,5764.0,120.7029,120.8246,120.6842,120.7217,5764.0
2021-04-01 10:55:00,129.09,129.17,129.07,129.17,3306.0,120.8434,120.9182,120.8246,120.9182,3306.0
2021-04-01 11:00:00,129.16,129.29,129.15,129.26,5149.0,120.9089,121.0306,120.8995,121.0025,5149.0
2021-04-01 11:05:00,129.29,129.51,129.27,129.51,6158.0,121.0306,121.2365,121.0119,121.2365,6158.0
2021-04-01 11:10:00,129.53,129.59,129.43,129.43,10027.0,121.2553,121.3114,121.1616,121.1616,10027.0
2021-04-01 11:15:00,129.38,129.45,129.33,129.39,5398.0,121.1148,121.1804,121.068,121.1242,5398.0
2021-04-01 11:20:00,129.44,129.45,129.33,129.34,2729.0,121.171,121.1804,121.068,121.0774,2729.0
2021-04-01 11:25:00,129.34,129.37,129.21,129.25,4402.0,121.0774,121.1055,120.9557,120.9931,4402.0
2021-04-01 11:30:00,129.27,129.32,129.11,129.14,5694.0,121.0119,121.0587,120.8621,120.8902,5694.0
2021-04-01 11:35:00,129.15,129.27,129.13,129.24,5065.0,120.8995,121.0119,120.8808,120.9838,5065.0
2021-04-01 11:40:00,129.22,129.34,129.21,129.26,7723.0,120.9651,121.0774,120.9557,121.0025,7723.0
2021-04-01 11:45:00,129.23,129.26,129.16,129.2,11168.0,120.9744,121.0025,120.9089,120.9463,11168.0
2021-04-01 11:50:00,129.24,129.25,129.15,129.19,2175.0,120.9838,120.9931,120.8995,120.937,2175.0
2021-04-01 11:55:00,129.22,129.36,129.22,129.24,4800.0,120.9651,121.0961,120.9651,120.9838,4800.0
2021-04-01 12:00:00,129.26,129.42,129.24,129.41,4871.0,121.0025,121.1523,120.9838,121.1429,4871.0
2021-04-01 12:05:00,129.45,129.47,129.34,129.37,5679.0,121.1804,121.1991,121.0774,121.1055,5679.0
2021-04-01 12:10:00,129.36,129.42,129.31,129.36,10529.0,121.0961,121.1523,121.0493,121.0961,10529.0
2021-04-01 12:15:00,129.37,129.46,129.36,129.41,6386.0,121.1055,121.1897,121.0961,121.1429,6386.0
2021-04-01 12:20:00,129.45,129.54,129.45,129.51,2913.0,121.1804,121.2646,121.1804,121.2365,2913.0
2021-04-01 12:25:00,129.54,129.54,129.45,129.46,2959.0,121.2646,121.2646,121.1804,121.1897,2959.0
2021-04-01 12:30:00,129.45,129.59,129.45,129.59,2814.0,121.1804,121.3114,121.1804,121.3114,2814.0
2021-04-01 12:35:00,129.61,129.67,129.6,129.61,8863.0,121.3301,121.3863,121.3208,121.3301,8863.0
2021-04-01 12:40:00,129.61,129.61,129.35,129.35,10021.0,121.3301,121.3301,121.0867,121.0867,10021.0
2021-04-01 12:45:00,129.32,129.45,129.27,129.43,19986.0,121.0587,121.1804,121.0119,121.1616,19986.0
2021-04-01 12:50:00,129.47,129.6,129.42,129.59,2810.0,121.1991,121.3208,121.1523,121.3114,2810.0
2021-04-01 12:55:00,129.57,129.6,129.52,129.6,2466.0,121.2927,121.3208,121.2459,121.3208,2466.0
2021-04-01 13:00:00,129.62,129.62,129.49,129.55,1816.0,121.3395,121.3395,121.2178,121.274,1816.0
2021-04-01 13:05:00,129.57,129.63,129.55,129.61,3532.0,121.2927,121.3489,121.274,121.3301,3532.0
2021-04-01 13:10:00,129.61,129.68,129.56,129.67,5535.0,121.3301,121.3957,121.2833,121.3863,5535.0
2021-04-01 13:15:00,129.67,129.78,129.65,129.74,7501.0,121.3863,121.4893,121.3676,121.4518,7501.0
2021-04-01 13:20:00,129.75,129.89,129.75,129.89,7549.0,121.4612,121.5923,121.4612,121.5923,7549.0
2021-04-01 13:25:00,129.9,129.97,129.85,129.91,8415.0,121.6016,121.6671,121.5548,121.611,8415.0
2021-04-01 13:30:00,129.91,129.91,129.8,129.86,5070.0,121.611,121.611,121.508,121.5642,5070.0
2021-04-01 13:35:00,129.82,130.08,129.78,130.0,19036.0,121.5267,121.7701,121.4893,121.6952,19036.0
2021-04-01 13:40:00,130.01,130.01,129.91,129.97,8084.0,121.7046,121.7046,121.611,121.6671,8084.0
2021-04-01 13:45:00,129.93,129.95,129.84,129.86,9186.0,121.6297,121.6484,121.5454,121.5642,9186.0
2021-04-01 13:50:00,129.81,129.83,129.61,129.64,9316.0,121.5174,121.5361,121.3301,121.3582,9316.0
2021-04-01 13:55:00,129.64,129.7,129.62,129.64,7240.0,121.3582,121.4144,121.3395,121.3582,7240.0
2021-04-01 14:00:00,129.64,129.7,129.6,129.66,6792.0,121.3582,121.4144,121.3208,121.3769,6792.0
2021-04-01 14:05:00,129.68,129.68,129.62,129.65,2971.0,121.3957,121.3957,121.3395,121.3676,2971.0
2021-04-01 14:10:00,129.64,129.64,129.48,129.48,2266.0,121.3582,121.3582,121.2084,121.2084,2266.0
2021-04-01 14:15:00,129.47,129.52,129.45,129.46,4930.0,121.1991,121.2459,121.1804,121.1897,4930.0
2021-04-01 14:20:00,129.46,129.5,129.39,129.42,4479.0,121.1897,121.2272,121.1242,121.1523,4479.0
2021-04-01 14:25:00,129.4,129.43,129.25,129.28,4088.0,121.1336,121.1616,120.9931,121.0212,4088.0
2021-04-01 14:30:00,129.26,129.3,129.21,129.3,5137.0,121.0025,121.0399,120.9557,121.0399,5137.0
2021-04-01 14:35:00,129.28,129.28,129.18,129.24,5713.0,121.0212,121.0212,120.9276,120.9838,5713.0
2021-04-01 14:40:00,129.28,129.35,129.26,129.28,5647.0,121.0212,121.0867,121.0025,121.0212,5647.0
2021-04-01 14:45:00,129.29,129.34,129.24,129.28,5913.0,121.0306,121.0774,120.9838,121.0212,5913.0
2021-04-01 14:50:00,129.29,129.44,129.25,129.44,19647.0,121.0306,121.171,120.9931,121.171,19647.0
2021-04-01 14:55:00,129.51,129.51,129.35,129.36,32114.0,121.2365,121.2365,121.0867,121.0961,32114.0
2021-04-01 15:00:00,129.37,129.41,129.27,129.37,5507.0,121.1055,121.1429,121.0119,121.1055,5507.0
2021-04-01 15:05:00,129.36,129.42,129.33,129.38,5116.0,121.0961,121.1523,121.068,121.1148,5116.0
2021-04-01 15:10:00,129.38,129.43,129.35,129.36,3003.0,121.1148,121.1616,121.0867,121.0961,3003.0
2021-04-01 15:15:00,129.31,129.31,129.21,129.28,6322.0,121.0493,121.0493,120.9557,121.0212,6322.0
2021-04-01 15:20:00,129.27,129.27,129.15,129.16,8066.0,121.0119,121.0119,120.8995,120.9089,8066.0
2021-04-01 15:25:00,129.18,129.27,129.15,129.24,11652.0,120.9276,121.0119,120.8995,120.9838,11652.0
2021-04-01 15:30:00,129.22,129.25,129.08,129.22,14008.0,120.9651,120.9931,120.834,120.9651,14008.0
2021-04-01 15:35:00,129.2,129.27,129.08,129.09,7756.0,120.9463,121.0119,120.834,120.8434,7756.0
2021-04-01 15:40:00,129.11,129.27,129.11,129.27,9496.0,120.8621,121.0119,120.8621,121.0119,9496.0
2021-04-01 15:45:00,129.26,129.42,129.25,129.38,12902.0,121.0025,121.1523,120.9931,121.1148,12902.0
2021-04-01 15:50:00,129.39,129.39,129.22,129.28,25931.0,121.1242,121.1242,120.9651,121.0212,25931.0
2021-04-01 15:55:00,129.29,129.5,129.26,129.28,81179.0,121.0306,121.2272,121.0025,121.0212,81179.0
2021-04-05 09:30:00,129.81,130.34,129.7,130.32,42175.0,121.5174,122.0135,121.4144,121.9948,42175.0
2021-04-05 09:35:00,130.34,130.44,130.12,130.41,14085.0,122.0135,122.1071,121.8076,122.079,14085.0
2021-04-05 09:40:00,130.48,130.61,130.3,130.37,13233.0,122.1446,122.2663,121.9761,122.0416,13233.0
2021-04-05 09:45:00,130.31,130.43,130.11,130.24,12415.0,121.9854,122.0978,121.7982,121.9199,12415.0
2021-04-05 09:50:00,130.19,130.37,130.13,130.36,21417.0,121.8731,122.0416,121.8169,122.0322,21417.0
2021-04-05 09:55:00,130.38,130.52,130.31,130.38,3823.0,122.0509,122.182,121.9854,122.0509,3823.0
2021-04-05 10:00:00,130.44,130.5,130.19,130.23,14505.0,122.1071,122.1633,121.8731,121.9105,14505.0
2021-04-05 10:05:00,130.26,130.39,130.26,130.38,5302.0,121.9386,122.0603,121.9386,122.0509,5302.0
2021-04-05 10:10:00,130.4,130.72,130.33,130.72,14520.0,122.0697,122.3692,122.0041,122.3692,14520.0
2021-04-05 10:15:00,130.84,130.99,130.78,130.94,11963.0,122.4816,122.622,122.4254,122.5752,11963.0
2021-04-05 10:20:00,130.99,131.03,130.91,130.94,8387.0,122.622,122.6594,122.5471,122.5752,8387.0
2021-04-05 10:25:00,130.92,130.95,130.79,130.82,7670.0,122.5565,122.5845,122.4348,122.4628,7670.0
2021-04-05 10:30:00,130.84,130.86,130.63,130.76,5621.0,122.4816,122.5003,122.285,122.4067,5621.0
2021-04-05 10:35:00,130.73,130.86,130.66,130.66,7342.0,122.3786,122.5003,122.3131,122.3131,7342.0
2021-04-05 10:40:00,130.65,130.85,130.64,130.66,9676.0,122.3037,122.4909,122.2943,122.3131,9676.0
2021-04-05 10:45:00,130.7,130.85,130.69,130.79,6804.0,122.3505,122.4909,122.3411,122.4348,6804.0
2021-04-05 10:50:00,130.8,130.89,130.68,130.68,6718.0,122.4441,122.5284,122.3318,122.3318,6718.0
2021-04-05 10:55:00,130.65,130.78,130.58,130.66,6686.0,122.3037,122.4254,122.2382,122.3131,6686.0
2021-04-05 11:00:00,130.65,130.71,130.6,130.63,4108.0,122.3037,122.3599,122.2569,122.285,4108.0
2021-04-05 11:05:00,130.64,130.67,130.55,130.65,4426.0,122.2943,122.3224,122.2101,122.3037,4426.0
2021-04-05 11:10:00,130.62,130.88,130.62,130.62,8255.0,122.2756,122.519,122.2756,122.2756,8255.0
2021-04-05 11:15:00,130.58,130.77,130.58,130.73,17402.0,122.2382,122.416,122.2382,122.3786,17402.0
2021-04-05 11:20:00,130.66,130.66,130.58,130.63,2599.0,122.3131,122.3131,122.2382,122.285,2599.0
2021-04-05 11:25:00,130.66,130.66,130.57,130.58,1992.0,122.3131,122.3131,122.2288,122.2382,1992.0
2021-04-05 11:30:00,130.63,130.64,130.5,130.64,5861.0,122.285,122.2943,122.1633,122.2943,5861.0
2021-04-05 11:35:00,130.62,130.89,130.62,130.89,12821.0,122.2756,122.5284,122.2756,122.5284,12821.0
2021-04-05 11:40:00,130.92,130.92,130.84,130.88,5911.0,122.5565,122.5565,122.4816,122.519,5911.0
2021-04-05 11:45:00,130.88,130.96,130.86,130.89,4961.0,122.519,122.5939,122.5003,122.5284,4961.0
2021-04-05 11:50:00,130.94,130.95,130.83,130.94,23928.0,122.5752,122.5845,122.4722,122.5752,23928.0
2021-04-05 11:55:00,130.92,131.05,130.87,131.03,7761.0,122.5565,122.6781,122.5096,122.6594,7761.0
2021-04-05 12:00:00,131.05,131.13,130.99,130.99,9310.0,122.6781,122.753,122.622,122.622,9310.0
2021-04-05 12:05:00,130.97,131.13,130.96,131.07,3620.0,122.6033,122.753,122.5939,122.6969,3620.0
2021-04-05 12:10:00,131.09,131.12,130.99,130.99,3491.0,122.7156,122.7437,122.622,122.622,3491.0
2021-04-05 12:15:00,131.0,131.01,130.87,130.89,3377.0,122.6313,122.6407,122.5096,122.5284,3377.0
2021-04-05 12:20:00,130.86,130.9,130.77,130.8,5530.0,122.5003,122.5377,122.416,122.4441,5530.0
2021-04-05 12:25:00,130.77,130.89,130.77,130.81,7668.0,122.416,122.5284,122.416,122.4535,7668.0
2021-04-05 12:30:00,130.83,131.06,130.8,131.04,2612.0,122.4722,122.6875,122.4441,122.6688,2612.0
2021-04-05 12:35:00,131.03,131.14,131.03,131.07,7678.0,122.6594,122.7624,122.6594,122.6969,7678.0
2021-04-05 12:40:00,131.08,131.08,130.98,131.01,2967.0,122.7062,122.7062,122.6126,122.6407,2967.0
2021-04-05 12:45:00,131.04,131.04,130.9,130.96,6025.0,122.6688,122.6688,122.5377,122.5939,6025.0
2021-04-05 12:50:00,130.95,131.02,130.91,130.93,6332.0,122.5845,122.6501,122.5471,122.5658,6332.0
2021-04-05 12:55:00,130.91,130.94,130.86,130.94,2743.0,122.5471,122.5752,122.5003,122.5752,2743.0
2021-04-05 13:00:00,130.93,130.93,130.89,130.9,2694.0,122.5658,122.5658,122.5284,122.5377,2694.0
2021-04-05 13:05:00,130.9,130.92,130.85,130.89,4693.0,122.5377,122.5565,122.4909,122.5284,4693.0
2021-04-05 13:10:00,130.9,130.9,130.79,130.79,3472.0,122.5377,122.5377,122.4348,122.4348,3472.0
2021-04-05 13:15:00,130.78,130.79,130.58,130.61,5268.0,122.4254,122.4348,122.2382,122.2663,5268.0
2021-04-05 13:20:00,130.59,130.71,130.59,130.63,6578.0,122.2475,122.3599,122.2475,122.285,6578.0
2021-04-05 13:25:00,130.65,130.66,130.53,130.6,3010.0,122.3037,122.3131,122.1914,122.2569,3010.0
2021-04-05 13:30:00,130.63,130.78,130.62,130.68,5621.0,122.285,122.4254,122.2756,122.3318,5621.0
2021-04-05 13:35:00,130.71,130.75,130.49,130.53,7409.0,122.3599,122.3973,122.1539,122.1914,7409.0
2021-04-05 13:40:00,130.54,130.55,130.45,130.46,2352.0,122.2007,122.2101,122.1165,122.1258,2352.0
2021-04-05 13:45:00,130.45,130.51,130.37,130.44,16250.0,122.1165,122.1726,122.0416,122.1071,16250.0
2021-04-05 13:50:00,130.43,130.5,130.4,130.44,2756.0,122.0978,122.1633,122.0697,122.1071,2756.0
2021-04-05 13:55:00,130.45,130.57,130.42,130.57,2669.0,122.1165,122.2288,122.0884,122.2288,2669.0
2021-04-05 14:00:00,130.56,130.59,130.46,130.47,7631.0,122.2195,122.2475,122.1258,122.1352,7631.0
2021-04-05 14:05:00,130.45,130.54,130.44,130.52,6526.0,122.1165,122.2007,122.1071,122.182,6526.0
2021-04-05 14:10:00,130.5,130.6,130.46,130.56,5472.0,122.1633,122.2569,122.1258,122.2195,5472.0
2021-04-05 14:15:00,130.56,130.67,130.55,130.63,5194.0,122.2195,122.3224,122.2101,122.285,5194.0
2021-04-05 14:20:00,130.63,130.68,130.56,130.63,5813.0,122.285,122.3318,122.2195,122.285,5813.0
2021-04-05 14:25:00,130.61,130.74,130.6,130.74,2305.0,122.2663,122.388,122.2569,122.388,2305.0
2021-04-05 14:30:00,130.71,130.88,130.69,130.81,4702.0,122.3599,122.519,122.3411,122.4535,4702.0
2021-04-05 14:35:00,130.8,130.95,130.78,130.91,3786.0,122.4441,122.5845,122.4254,122.5471,3786.0
2021-04-05 14:40:00,130.87,130.88,130.71,130.75,8825.0,122.5096,122.519,122.3599,122.3973,8825.0
2021-04-05 14:45:00,130.74,130.74,130.66,130.74,3445.0,122.388,122.388,122.3131,122.388,3445.0
2021-04-05 14:50:00,130.72,130.73,130.64,130.65,5168.0,122.3692,122.3786,122.2943,122.3037,5168.0
2021-04-05 14:55:00,130.65,130.7,130.6,130.62,5303.0,122.3037,122.3505,122.2569,122.2756,5303.0
2021-04-05 15:00:00,130.61,130.67,130.55,130.63,4672.0,122.2663,122.3224,122.2101,122.285,4672.0
2021-04-05 15:05:00,130.62,130.66,130.48,130.55,21342.0,122.2756,122.3131,122.1446,122.2101,21342.0
2021-04-05 15:10:00,130.55,130.63,130.54,130.54,4449.0,122.2101,122.285,122.2007,122.2007,4449.0
2021-04-05 15:15:00,130.53,130.63,130.53,130.6,7821.0,122.1914,122.285,122.1914,122.2569,7821.0
2021-04-05 15:20:00,130.61,130.72,130.58,130.64,4769.0,122.2663,122.3692,122.2382,122.2943,4769.0
2021-04-05 15:25:00,130.63,130.83,130.57,130.83,4452.0,122.285,122.4722,122.2288,122.4722,4452.0
2021-04-05 15:30:00,130.79,130.85,130.78,130.78,7541.0,122.4348,122.4909,122.4254,122.4254,7541.0
2021-04-05 15:35:00,130.78,130.91,130.78,130.91,6507.0,122.4254,122.5471,122.4254,122.5471,6507.0
2021-04-05 15:40:00,130.93,131.0,130.86,131.0,9417.0,122.5658,122.6313,122.5003,122.6313,9417.0
2021-04-05 15:45:00,130.97,131.01,130.93,130.99,17566.0,122.6033,122.6407,122.5658,122.622,17566.0
2021-04-05 15:50:00,130.99,131.14,130.99,131.02,29125.0,122.622,122.7624,122.622,122.6501,29125.0
2021-04-05 15:55:00,131.0,131.17,130.97,131.0,87231.0,122.6313,122.7905,122.6033,122.6313,87231.0
2021-04-06 09:30:00,131.38,131.38,130.77,131.02,55451.0,122.9871,122.9871,122.416,122.6501,55451.0
2021-04-06 09:35:00,130.98,131.11,130.73,131.1,10004.0,122.6126,122.7343,122.3786,122.725,10004.0
2021-04-06 09:40:00,131.17,131.33,131.1,131.3,10924.0,122.7905,122.9403,122.725,122.9122,10924.0
2021-04-06 09:45:00,131.34,131.65,131.29,131.55,17549.0,122.9496,123.2398,122.9028,123.1462,17549.0
2021-04-06 09:50:00,131.55,131.76,131.47,131.61,9441.0,123.1462,123.3428,123.0713,123.2024,9441.0
2021-04-06 09:55:00,131.58,131.66,131.34,131.49,20352.0,123.1743,123.2492,122.9496,123.09,20352.0
2021-04-06 10:00:00,131.53,131.58,131.24,131.31,8242.0,123.1275,123.1743,122.856,122.9215,8242.0
2021-04-06 10:05:00,131.27,131.5,131.21,131.5,6920.0,122.8841,123.0994,122.8279,123.0994,6920.0
2021-04-06 10:10:00,131.52,131.66,131.48,131.6,5913.0,123.1181,123.2492,123.0807,123.193,5913.0
2021-04-06 10:15:00,131.6,131.88,131.6,131.85,13388.0,123.193,123.4551,123.193,123.427,13388.0
2021-04-06 10:20:00,131.83,131.99,131.83,131.93,10966.0,123.4083,123.5581,123.4083,123.5019,10966.0
2021-04-06 10:25:00,131.97,131.97,131.79,131.79,6321.0,123.5394,123.5394,123.3709,123.3709,6321.0
2021-04-06 10:30:00,131.76,131.87,131.67,131.81,5605.0,123.3428,123.4458,123.2585,123.3896,5605.0
2021-04-06 10:35:00,131.81,131.81,131.67,131.72,4903.0,123.3896,123.3896,123.2585,123.3053,4903.0
2021-04-06 10:40:00,131.68,131.7,131.37,131.4,9861.0,123.2679,123.2866,122.9777,123.0058,9861.0
2021-04-06 10:45:00,131.4,131.41,131.3,131.3,2807.0,123.0058,123.0152,122.9122,122.9122,2807.0
2021-04-06 10:50:00,131.32,131.38,131.25,131.33,6497.0,122.9309,122.9871,122.8654,122.9403,6497.0
2021-04-06 10:55:00,131.32,131.41,131.22,131.22,2752.0,122.9309,123.0152,122.8373,122.8373,2752.0
2021-04-06 11:00:00,131.25,131.59,131.21,131.49,27824.0,122.8654,123.1837,122.8279,123.09,27824.0
2021-04-06 11:05:00,131.51,131.71,131.46,131.68,7372.0,123.1088,123.296,123.062,123.2679,7372.0
2021-04-06 11:10:00,131.67,131.9,131.67,131.9,19560.0,123.2585,123.4738,123.2585,123.4738,19560.0
2021-04-06 11:15:00,131.88,132.08,131.81,131.81,19576.0,123.4551,123.6423,123.3896,123.3896,19576.0
2021-04-06 11:20:00,131.8,131.94,131.78,131.89,10623.0,123.3802,123.5113,123.3615,123.4645,10623.0
2021-04-06 11:25:00,131.89,132.13,131.88,132.03,13065.0,123.4645,123.6892,123.4551,123.5955,13065.0
2021-04-06 11:30:00,132.05,132.07,131.94,132.02,10290.0,123.6143,123.633,123.5113,123.5862,10290.0
2021-04-06 11:35:00,132.02,132.13,131.96,132.0,13326.0,123.5862,123.6892,123.53,123.5675,13326.0
2021-04-06 11:40:00,131.99,132.09,131.99,132.02,7547.0,123.5581,123.6517,123.5581,123.5862,7547.0
2021-04-06 11:45:00,132.01,132.07,131.91,131.98,10393.0,123.5768,123.633,123.4832,123.5487,10393.0
2021-04-06 11:50:00,132.0,132.02,131.9,131.91,7137.0,123.5675,123.5862,123.4738,123.4832,7137.0
2021-04-06 11:55:00,131.94,132.0,131.9,132.0,5371.0,123.5113,123.5675,123.4738,123.5675,5371.0
2021-04-06 12:00:00,131.99,132.0,131.84,131.92,14871.0,123.5581,123.5675,123.4177,123.4926,14871.0
2021-04-06 12:05:00,131.92,132.12,131.91,132.07,13134.0,123.4926,123.6798,123.4832,123.633,13134.0
2021-04-06 12:10:00,132.03,132.26,131.97,132.24,5643.0,123.5955,123.8108,123.5394,123.7921,5643.0
2021-04-06 12:15:00,132.24,132.32,132.16,132.3,9339.0,123.7921,123.867,123.7172,123.8483,9339.0
2021-04-06 12:20:00,132.31,132.54,132.28,132.48,25747.0,123.8577,124.073,123.8296,124.0168,25747.0
2021-04-06 12:25:00,132.5,132.52,132.3,132.39,13031.0,124.0355,124.0542,123.8483,123.9325,13031.0
2021-04-06 12:30:00,132.38,132.41,132.15,132.16,17925.0,123.9232,123.9513,123.7079,123.7172,17925.0
2021-04-06 12:35:00,132.15,132.25,132.05,132.25,16954.0,123.7079,123.8015,123.6143,123.8015,16954.0
2021-04-06 12:40:00,132.26,132.49,132.22,132.23,22771.0,123.8108,124.0262,123.7734,123.7828,22771.0
2021-04-06 12:45:00,132.26,132.26,132.04,132.06,7602.0,123.8108,123.8108,123.6049,123.6236,7602.0
2021-04-06 12:50:00,132.07,132.07,131.96,131.97,5947.0,123.633,123.633,123.53,123.5394,5947.0
2021-04-06 12:55:00,131.98,132.05,131.96,132.05,2624.0,123.5487,123.6143,123.53,123.6143,2624.0
2021-04-06 13:00:00,132.06,132.06,131.98,132.0,5842.0,123.6236,123.6236,123.5487,123.5675,5842.0
2021-04-06 13:05:00,132.0,132.25,132.0,132.21,3448.0,123.5675,123.8015,123.5675,123.764,3448.0
2021-04-06 13:10:00,132.19,132.21,131.93,131.93,10382.0,123.7453,123.764,123.5019,123.5019,10382.0
2021-04-06 13:15:00,131.91,131.95,131.78,131.95,29389.0,123.4832,123.5207,123.3615,123.5207,29389.0
2021-04-06 13:20:00,131.99,132.12,131.97,132.06,3876.0,123.5581,123.6798,123.5394,123.6236,3876.0
2021-04-06 13:25:00,132.11,132.24,132.08,132.2,3009.0,123.6704,123.7921,123.6423,123.7547,3009.0
2021-04-06 13:30:00,132.19,132.22,132.11,132.13,4130.0,123.7453,123.7734,123.6704,123.6892,4130.0
2021-04-06 13:35:00,132.17,132.2,132.1,132.11,8021.0,123.7266,123.7547,123.6611,123.6704,8021.0
2021-04-06 13:40:00,132.13,132.24,132.11,132.21,8796.0,123.6892,123.7921,123.6704,123.764,8796.0
2021-04-06 13:45:00,132.25,132.25,132.09,132.19,4184.0,123.8015,123.8015,123.6517,123.7453,4184.0
2021-04-06 13:50:00,132.17,132.23,132.13,132.16,6824.0,123.7266,123.7828,123.6892,123.7172,6824.0
2021-04-06 13:55:00,132.19,132.25,132.14,132.16,4309.0,123.7453,123.8015,123.6985,123.7172,4309.0
2021-04-06 14:00:00,132.16,132.16,131.93,131.99,6189.0,123.7172,123.7172,123.5019,123.5581,6189.0
2021-04-06 14:05:00,132.01,132.06,131.92,131.95,9761.0,123.5768,123.6236,123.4926,123.5207,9761.0
2021-04-06 14:10:00,131.9,131.95,131.84,131.91,6946.0,123.4738,123.5207,123.4177,123.4832,6946.0
2021-04-06 14:15:00,131.95,131.95,131.89,131.93,3047.0,123.5207,123.5207,123.4645,123.5019,3047.0
2021-04-06 14:20:00,131.93,131.93,131.74,131.79,24740.0,123.5019,123.5019,123.3241,123.3709,24740.0
2021-04-06 14:25:00,131.8,131.92,131.77,131.9,10564.0,123.3802,123.4926,123.3522,123.4738,10564.0
2021-04-06 14:30:00,131.9,131.97,131.89,131.97,5748.0,123.4738,123.5394,123.4645,123.5394,5748.0
2021-04-06 14:35:00,131.98,132.06,131.94,132.03,9878.0,123.5487,123.6236,123.5113,123.5955,9878.0
2021-04-06 14:40:00,132.02,132.03,131.92,131.97,6138.0,123.5862,123.5955,123.4926,123.5394,6138.0
2021-04-06 14:45:00,131.98,132.05,131.92,132.01,6558.0,123.5487,123.6143,123.4926,123.5768,6558.0
2021-04-06 14:50:00,132.01,132.01,131.87,131.88,6547.0,123.5768,123.5768,123.4458,123.4551,6547.0
2021-04-06 14:55:00,131.95,132.01,131.83,131.84,5176.0,123.5207,123.5768,123.4083,123.4177,5176.0
2021-04-06 15:00:00,131.81,131.86,131.73,131.77,10505.0,123.3896,123.4364,123.3147,123.3522,10505.0
2021-04-06 15:05:00,131.77,131.91,131.77,131.87,15262.0,123.3522,123.4832,123.3522,123.4458,15262.0
2021-04-06 15:10:00,131.84,131.86,131.79,131.83,4986.0,123.4177,123.4364,123.3709,123.4083,4986.0
2021-04-06 15:15:00,131.84,131.85,131.76,131.79,8110.0,123.4177,123.427,123.3428,123.3709,8110.0
2021-04-06 15:20:00,131.77,131.79,131.71,131.78,5253.0,123.3522,123.3709,123.296,123.3615,5253.0
2021-04-06 15:25:00,131.79,131.81,131.67,131.81,10706.0,123.3709,123.3896,123.2585,123.3896,10706.0
2021-04-06 15:30:00,131.8,131.8,131.61,131.65,11169.0,123.3802,123.3802,123.2024,123.2398,11169.0
2021-04-06 15:35:00,131.63,131.7,131.6,131.62,8817.0,123.2211,123.2866,123.193,123.2117,8817.0
2021-04-06 15:40:00,131.61,131.69,131.59,131.64,12725.0,123.2024,123.2773,123.1837,123.2305,12725.0
2021-04-06 15:45:00,131.65,131.71,131.61,131.64,12612.0,123.2398,123.296,123.2024,123.2305,12612.0
2021-04-06 15:50:00,131.63,131.65,131.43,131.44,36956.0,123.2211,123.2398,123.0339,123.0432,36956.0
2021-04-06 15:55:00,131.44,131.62,131.38,131.6,82804.0,123.0432,123.2117,122.9871,123.193,82804.0
2021-04-07 09:30:00,132.81,133.1,132.4,132.7,70384.0,124.3257,124.5972,123.9419,124.2227,70384.0
2021-04-07 09:35:00,132.82,133.23,132.77,133.17,21050.0,124.3351,124.7189,124.2883,124.6627,21050.0
2021-04-07 09:40:00,133.04,133.04,132.71,132.78,10633.0,124.541,124.541,124.2321,124.2976,10633.0
2021-04-07 09:45:00,132.76,132.9,132.64,132.83,16114.0,124.2789,124.41,124.1666,124.3444,16114.0
2021-04-07 09:50:00,132.84,132.84,132.42,132.47,18221.0,124.3538,124.3538,123.9606,124.0074,18221.0
2021-04-07 09:55:00,132.44,132.62,132.27,132.29,15121.0,123.9794,124.1479,123.8202,123.8389,15121.0
2021-04-07 10:00:00,132.32,132.59,132.22,132.57,20656.0,123.867,124.1198,123.7734,124.101,20656.0
2021-04-07 10:05:00,132.57,132.88,132.55,132.88,16534.0,124.101,124.3912,124.0823,124.3912,16534.0
2021-04-07 10:10:00,132.83,132.83,132.58,132.59,13384.0,124.3444,124.3444,124.1104,124.1198,13384.0
2021-04-07 10:15:00,132.57,132.57,132.28,132.36,7284.0,124.101,124.101,123.8296,123.9045,7284.0
2021-04-07 10:20:00,132.33,132.61,132.25,132.61,11642.0,123.8764,124.1385,123.8015,124.1385,11642.0
2021-04-07 10:25:00,132.62,132.74,132.57,132.57,10392.0,124.1479,124.2602,124.101,124.101,10392.0
2021-04-07 10:30:00,132.58,132.6,132.44,132.53,15379.0,124.1104,124.1291,123.9794,124.0636,15379.0
2021-04-07 10:35:00,132.51,132.55,132.46,132.53,8079.0,124.0449,124.0823,123.9981,124.0636,8079.0
2021-04-07 10:40:00,132.53,132.59,132.34,132.34,18079.0,124.0636,124.1198,123.8857,123.8857,18079.0
2021-04-07 10:45:00,132.31,132.5,132.27,132.45,14717.0,123.8577,124.0355,123.8202,123.9887,14717.0
2021-04-07 10:50:00,132.42,132.45,132.31,132.39,7785.0,123.9606,123.9887,123.8577,123.9325,7785.0
2021-04-07 10:55:00,132.38,132.39,132.22,132.26,7619.0,123.9232,123.9325,123.7734,123.8108,7619.0
2021-04-07 11:00:00,132.22,132.22,132.03,132.17,16333.0,123.7734,123.7734,123.5955,123.7266,16333.0
2021-04-07 11:05:00,132.17,132.3,132.15,132.18,9124.0,123.7266,123.8483,123.7079,123.736,9124.0
2021-04-07 11:10:00,132.18,132.22,132.12,132.21,8449.0,123.736,123.7734,123.6798,123.764,8449.0
2021-04-07 11:15:00,132.22,132.29,132.16,132.2,10338.0,123.7734,123.8389,123.7172,123.7547,10338.0
2021-04-07 11:20:00,132.2,132.38,132.2,132.38,9856.0,123.7547,123.9232,123.7547,123.9232,9856.0
2021-04-07 11:25:00,132.42,132.47,132.29,132.33,15977.0,123.9606,124.0074,123.8389,123.8764,15977.0
2021-04-07 11:30:00,132.3,132.42,132.21,132.42,17682.0,123.8483,123.9606,123.764,123.9606,17682.0
2021-04-07 11:35:00,132.47,132.59,132.45,132.49,17996.0,124.0074,124.1198,123.9887,124.0262,17996.0
2021-04-07 11:40:00,132.45,132.55,132.42,132.42,6575.0,123.9887,124.0823,123.9606,123.9606,6575.0
2021-04-07 11:45:00,132.45,132.52,132.39,132.52,11041.0,123.9887,124.0542,123.9325,124.0542,11041.0
2021-04-07 11:50:00,132.53,132.56,132.44,132.55,13886.0,124.0636,124.0917,123.9794,124.0823,13886.0
2021-04-07 11:55:00,132.57,132.63,132.53,132.58,5660.0,124.101,124.1572,124.0636,124.1104,5660.0
2021-04-07 12:00:00,132.64,132.74,132.64,132.73,10208.0,124.1666,124.2602,124.1666,124.2508,10208.0
2021-04-07 12:05:00,132.72,132.78,132.69,132.72,10701.0,124.2415,124.2976,124.2134,124.2415,10701.0
2021-04-07 12:10:00,132.74,132.81,132.74,132.78,7635.0,124.2602,124.3257,124.2602,124.2976,7635.0
2021-04-07 12:15:00,132.78,132.8,132.69,132.69,7505.0,124.2976,124.3164,124.2134,124.2134,7505.0
2021-04-07 12:20:00,132.71,132.77,132.7,132.75,6891.0,124.2321,124.2883,124.2227,124.2695,6891.0
2021-04-07 12:25:00,132.79,132.85,132.76,132.78,9662.0,124.307,124.3632,124.2789,124.2976,9662.0
2021-04-07 12:30:00,132.81,132.81,132.64,132.65,4114.0,124.3257,124.3257,124.1666,124.1759,4114.0
2021-04-07 12:35:00,132.63,132.7,132.59,132.68,4491.0,124.1572,124.2227,124.1198,124.204,4491.0
2021-04-07 12:40:00,132.68,132.68,132.58,132.62,4356.0,124.204,124.204,124.1104,124.1479,4356.0
2021-04-07 12:45:00,132.62,132.67,132.61,132.66,2871.0,124.1479,124.1947,124.1385,124.1853,2871.0
2021-04-07 12:50:00,132.66,132.67,132.62,132.63,6867.0,124.1853,124.1947,124.1479,124.1572,6867.0
2021-04-07 12:55:00,132.64,132.64,132.5,132.57,7041.0,124.1666,124.1666,124.0355,124.101,7041.0
2021-04-07 13:00:00,132.56,132.6,132.53,132.55,6425.0,124.0917,124.1291,124.0636,124.0823,6425.0
2021-04-07 13:05:00,132.56,132.63,132.51,132.51,6569.0,124.0917,124.1572,124.0449,124.0449,6569.0
2021-04-07 13:10:00,132.53,132.74,132.53,132.7,3913.0,124.0636,124.2602,124.0636,124.2227,3913.0
2021-04-07 13:15:00,132.72,132.77,132.63,132.65,3920.0,124.2415,124.2883,124.1572,124.1759,3920.0
2021-04-07 13:20:00,132.67,132.73,132.64,132.68,6616.0,124.1947,124.2508,124.1666,124.204,6616.0
2021-04-07 13:25:00,132.7,132.78,132.59,132.59,12972.0,124.2227,124.2976,124.1198,124.1198,12972.0
2021-04-07 13:30:00,132.61,132.62,132.54,132.6,12687.0,124.1385,124.1479,124.073,124.1291,12687.0
2021-04-07 13:35:00,132.59,132.61,132.43,132.43,16550.0,124.1198,124.1385,123.97,123.97,16550.0
2021-04-07 13:40:00,132.44,132.55,132.44,132.55,7228.0,123.9794,124.0823,123.9794,124.0823,7228.0
2021-04-07 13:45:00,132.55,132.6,132.54,132.59,8774.0,124.0823,124.1291,124.073,124.1198,8774.0
2021-04-07 13:50:00,132.57,132.61,132.53,132.53,12904.0,124.101,124.1385,124.0636,124.0636,12904.0
2021-04-07 13:55:00,132.5,132.62,132.5,132.61,10604.0,124.0355,124.1479,124.0355,124.1385,10604.0
2021-04-07 14:00:00,132.58,132.7,132.56,132.56,9657.0,124.1104,124.2227,124.0917,124.0917,9657.0
2021-04-07 14:05:00,132.57,132.62,132.53,132.53,9735.0,124.101,124.1479,124.0636,124.0636,9735.0
2021-04-07 14:10:00,132.49,132.52,132.45,132.51,5580.0,124.0262,124.0542,123.9887,124.0449,5580.0
2021-04-07 14:15:00,132.5,132.5,132.39,132.41,7737.0,124.0355,124.0355,123.9325,123.9513,7737.0
2021-04-07 14:20:00,132.43,132.44,132.36,132.38,9379.0,123.97,123.9794,123.9045,123.9232,9379.0
2021-04-07 14:25:00,132.36,132.4,132.25,132.33,11664.0,123.9045,123.9419,123.8015,123.8764,11664.0
2021-04-07 14:30:00,132.32,132.45,132.31,132.42,6810.0,123.867,123.9887,123.8577,123.9606,6810.0
2021-04-07 14:35:00,132.41,132.58,132.4,132.57,8820.0,123.9513,124.1104,123.9419,124.101,8820.0
2021-04-07 14:40:00,132.59,132.63,132.56,132.6,11307.0,124.1198,124.1572,124.0917,124.1291,11307.0
2021-04-07 14:45:00,132.61,132.62,132.51,132.51,7424.0,124.1385,124.1479,124.0449,124.0449,7424.0
2021-04-07 14:50:00,132.52,132.53,132.41,132.47,9257.0,124.0542,124.0636,123.9513,124.0074,9257.0
2021-04-07 14:55:00,132.48,132.52,132.45,132.5,7463.0,124.0168,124.0542,123.9887,124.0355,7463.0
2021-04-07 15:00:00,132.49,132.53,132.45,132.45,10954.0,124.0262,124.0636,123.9887,123.9887,10954.0
2021-04-07 15:05:00,132.46,132.47,132.36,132.36,6281.0,123.9981,124.0074,123.9045,123.9045,6281.0
2021-04-07 15:10:00,132.34,132.42,132.32,132.38,7712.0,123.8857,123.9606,123.867,123.9232,7712.0
2021-04-07 15:15:00,132.41,132.46,132.36,132.45,10175.0,123.9513,123.9981,123.9045,123.9887,10175.0
2021-04-07 15:20:00,132.44,132.47,132.36,132.37,8801.0,123.9794,124.0074,123.9045,123.9138,8801.0
2021-04-07 15:25:00,132.36,132.49,132.35,132.46,15125.0,123.9045,124.0262,123.8951,123.9981,15125.0
2021-04-07 15:30:00,132.45,132.51,132.34,132.36,16032.0,123.9887,124.0449,123.8857,123.9045,16032.0
2021-04-07 15:35:00,132.35,132.44,132.31,132.42,20768.0,123.8951,123.9794,123.8577,123.9606,20768.0
2021-04-07 15:40:00,132.42,132.49,132.37,132.45,19639.0,123.9606,124.0262,123.9138,123.9887,19639.0
2021-04-07 15:45:00,132.46,132.56,132.44,132.56,55003.0,123.9981,124.0917,123.9794,124.0917,55003.0
2021-04-07 15:50:00,132.56,132.63,132.3,132.45,47958.0,124.0917,124.1572,123.8483,123.9887,47958.0
2021-04-07 15:55:00,132.44,132.52,132.33,132.41,111764.0,123.9794,124.0542,123.8764,123.9513,111764.0
2021-04-08 09:30:00,132.31,132.59,132.26,132.45,49350.0,123.8577,124.1198,123.8108,123.9887,49350.0
2021-04-08 09:35:00,132.43,132.52,132.26,132.39,9031.0,123.97,124.0542,123.8108,123.9325,9031.0
2021-04-08 09:40:00,132.41,132.41,132.1,132.18,6049.0,123.9513,123.9513,123.6611,123.736,6049.0
2021-04-08 09:45:00,132.26,132.55,132.23,132.44,11374.0,123.8108,124.0823,123.7828,123.9794,11374.0
2021-04-08 09:50:00,132.38,132.44,132.26,132.41,6161.0,123.9232,123.9794,123.8108,123.9513,6161.0
2021-04-08 09:55:00,132.44,132.46,132.32,132.32,6239.0,123.9794,123.9981,123.867,123.867,6239.0
2021-04-08 10:00:00,132.37,132.55,132.35,132.38,6952.0,123.9138,124.0823,123.8951,123.9232,6952.0
2021-04-08 10:05:00,132.37,132.53,132.25,132.31,15134.0,123.9138,124.0636,123.8015,123.8577,15134.0
2021-04-08 10:10:00,132.34,132.61,132.33,132.48,6683.0,123.8857,124.1385,123.8764,124.0168,6683.0
2021-04-08 10:15:00,132.44,132.58,132.43,132.58,3683.0,123.9794,124.1104,123.97,124.1104,3683.0
2021-04-08 10:20:00,132.55,132.6,132.42,132.51,5606.0,124.0823,124.1291,123.9606,124.0449,5606.0
2021-04-08 10:25:00,132.49,132.73,132.47,132.71,3988.0,124.0262,124.2508,124.0074,124.2321,3988.0
2021-04-08 10:30:00,132.73,132.73,132.57,132.72,4038.0,124.2508,124.2508,124.101,124.2415,4038.0
2021-04-08 10:35:00,132.74,132.8,132.66,132.66,9256.0,124.2602,124.3164,124.1853,124.1853,9256.0
2021-04-08 10:40:00,132.6,132.67,132.58,132.67,5411.0,124.1291,124.1947,124.1104,124.1947,5411.0
2021-04-08 10:45:00,132.67,132.67,132.5,132.65,12598.0,124.1947,124.1947,124.0355,124.1759,12598.0
2021-04-08 10:50:00,132.67,132.83,132.65,132.69,6157.0,124.1947,124.3444,124.1759,124.2134,6157.0
2021-04-08 10:55:00,132.74,132.82,132.62,132.81,6911.0,124.2602,124.3351,124.1479,124.3257,6911.0
2021-04-08 11:00:00,132.78,132.97,132.78,132.97,4887.0,124.2976,124.4755,124.2976,124.4755,4887.0
2021-04-08 11:05:00,132.96,133.05,132.93,133.02,9122.0,124.4661,124.5504,124.438,124.5223,9122.0
2021-04-08 11:10:00,133.0,133.03,132.81,132.88,15262.0,124.5036,124.5317,124.3257,124.3912,15262.0
2021-04-08 11:15:00,132.87,132.88,132.8,132.86,3694.0,124.3819,124.3912,124.3164,124.3725,3694.0
2021-04-08 11:20:00,132.85,133.01,132.84,132.87,4909.0,124.3632,124.5129,124.3538,124.3819,4909.0
2021-04-08 11:25:00,132.9,133.03,132.84,133.02,5791.0,124.41,124.5317,124.3538,124.5223,5791.0
2021-04-08 11:30:00,133.04,133.05,132.93,132.93,3930.0,124.541,124.5504,124.438,124.438,3930.0
2021-04-08 11:35:00,132.9,132.9,132.77,132.85,5937.0,124.41,124.41,124.2883,124.3632,5937.0
2021-04-08 11:40:00,132.84,132.86,132.69,132.71,5870.0,124.3538,124.3725,124.2134,124.2321,5870.0
2021-04-08 11:45:00,132.7,132.75,132.63,132.65,4786.0,124.2227,124.2695,124.1572,124.1759,4786.0
2021-04-08 11:50:00,132.65,132.83,132.65,132.77,7359.0,124.1759,124.3444,124.1759,124.2883,7359.0
2021-04-08 11:55:00,132.75,132.77,132.64,132.64,4287.0,124.2695,124.2883,124.1666,124.1666,4287.0
2021-04-08 12:00:00,132.6,132.71,132.59,132.7,5074.0,124.1291,124.2321,124.1198,124.2227,5074.0
2021-04-08 12:05:00,132.68,132.75,132.66,132.74,5372.0,124.204,124.2695,124.1853,124.2602,5372.0
2021-04-08 12:10:00,132.74,132.79,132.72,132.77,6012.0,124.2602,124.307,124.2415,124.2883,6012.0
2021-04-08 12:15:00,132.79,132.85,132.78,132.8,6059.0,124.307,124.3632,124.2976,124.3164,6059.0
2021-04-08 12:20:00,132.77,132.82,132.7,132.81,15897.0,124.2883,124.3351,124.2227,124.3257,15897.0
2021-04-08 12:25:00,132.82,132.86,132.79,132.83,5671.0,124.3351,124.3725,124.307,124.3444,5671.0
2021-04-08 12:30:00,132.82,132.84,132.79,132.81,3095.0,124.3351,124.3538,124.307,124.3257,3095.0
2021-04-08 12:35:00,132.79,132.85,132.77,132.83,3414.0,124.307,124.3632,124.2883,124.3444,3414.0
2021-04-08 12:40:00,132.81,132.86,132.79,132.86,3986.0,124.3257,124.3725,124.307,124.3725,3986.0
2021-04-08 12:45:00,132.86,132.93,132.84,132.87,3034.0,124.3725,124.438,124.3538,124.3819,3034.0
2021-04-08 12:50:00,132.88,132.93,132.86,132.93,3469.0,124.3912,124.438,124.3725,124.438,3469.0
2021-04-08 12:55:00,132.92,132.92,132.82,132.85,4701.0,124.4287,124.4287,124.3351,124.3632,4701.0
2021-04-08 13:00:00,132.86,132.94,132.85,132.91,2695.0,124.3725,124.4474,124.3632,124.4193,2695.0
2021-04-08 13:05:00,132.93,132.96,132.85,132.96,3333.0,124.438,124.4661,124.3632,124.4661,3333.0
2021-04-08 13:10:00,132.98,133.01,132.93,133.0,4140.0,124.4849,124.5129,124.438,124.5036,4140.0
2021-04-08 13:15:00,132.99,133.0,132.92,132.99,3987.0,124.4942,124.5036,124.4287,124.4942,3987.0
2021-04-08 13:20:00,132.97,133.0,132.88,132.9,4264.0,124.4755,124.5036,124.3912,124.41,4264.0
2021-04-08 13:25:00,132.9,132.94,132.89,132.9,3757.0,124.41,124.4474,124.4006,124.41,3757.0
2021-04-08 13:30:00,132.91,132.94,132.81,132.92,6097.0,124.4193,124.4474,124.3257,124.4287,6097.0
2021-04-08 13:35:00,132.9,132.92,132.83,132.86,5513.0,124.41,124.4287,124.3444,124.3725,5513.0
2021-04-08 13:40:00,132.9,132.91,132.82,132.83,9295.0,124.41,124.4193,124.3351,124.3444,9295.0
2021-04-08 13:45:00,132.83,132.87,132.73,132.74,8672.0,124.3444,124.3819,124.2508,124.2602,8672.0
2021-04-08 13:50:00,132.73,132.76,132.71,132.75,6725.0,124.2508,124.2789,124.2321,124.2695,6725.0
2021-04-08 13:55:00,132.72,132.77,132.71,132.74,8163.0,124.2415,124.2883,124.2321,124.2602,8163.0
2021-04-08 14:00:00,132.74,132.76,132.61,132.62,9109.0,124.2602,124.2789,124.1385,124.1479,9109.0
2021-04-08 14:05:00,132.62,132.63,132.52,132.6,6380.0,124.1479,124.1572,124.0542,124.1291,6380.0
2021-04-08 14:10:00,132.6,132.61,132.55,132.61,8059.0,124.1291,124.1385,124.0823,124.1385,8059.0
2021-04-08 14:15:00,132.6,132.61,132.58,132.6,5680.0,124.1291,124.1385,124.1104,124.1291,5680.0
2021-04-08 14:20:00,132.59,132.62,132.57,132.59,7491.0,124.1198,124.1479,124.101,124.1198,7491.0
2021-04-08 14:25:00,132.58,132.68,132.58,132.65,5941.0,124.1104,124.204,124.1104,124.1759,5941.0
2021-04-08 14:30:00,132.66,132.78,132.66,132.77,6037.0,124.1853,124.2976,124.1853,124.2883,6037.0
2021-04-08 14:35:00,132.77,132.81,132.74,132.79,4613.0,124.2883,124.3257,124.2602,124.307,4613.0
2021-04-08 14:40:00,132.81,132.84,132.76,132.76,4076.0,124.3257,124.3538,124.2789,124.2789,4076.0
2021-04-08 14:45:00,132.79,132.88,132.77,132.87,4805.0,124.307,124.3912,124.2883,124.3819,4805.0
2021-04-08 14:50:00,132.88,132.9,132.85,132.88,5569.0,124.3912,124.41,124.3632,124.3912,5569.0
2021-04-08 14:55:00,132.86,132.91,132.83,132.91,7323.0,124.3725,124.4193,124.3444,124.4193,7323.0
2021-04-08 15:00:00,132.9,132.9,132.75,132.75,6496.0,124.41,124.41,124.2695,124.2695,6496.0
2021-04-08 15:05:00,132.74,132.75,132.69,132.72,7953.0,124.2602,124.2695,124.2134,124.2415,7953.0
2021-04-08 15:10:00,132.72,132.77,132.71,132.74,5009.0,124.2415,124.2883,124.2321,124.2602,5009.0
2021-04-08 15:15:00,132.74,132.83,132.74,132.83,7209.0,124.2602,124.3444,124.2602,124.3444,7209.0
2021-04-08 15:20:00,132.8,132.85,132.72,132.82,10422.0,124.3164,124.3632,124.2415,124.3351,10422.0
2021-04-08 15:25:00,132.83,132.84,132.74,132.77,8665.0,124.3444,124.3538,124.2602,124.2883,8665.0
2021-04-08 15:30:00,132.77,132.81,132.75,132.78,8913.0,124.2883,124.3257,124.2695,124.2976,8913.0
2021-04-08 15:35:00,132.79,132.8,132.68,132.7,13073.0,124.307,124.3164,124.204,124.2227,13073.0
2021-04-08 15:40:00,132.7,132.84,132.65,132.82,22909.0,124.2227,124.3538,124.1759,124.3351,22909.0
2021-04-08 15:45:00,132.8,132.84,132.71,132.77,30001.0,124.3164,124.3538,124.2321,124.2883,30001.0
2021-04-08 15:50:00,132.78,132.83,132.71,132.79,45169.0,124.2976,124.3444,124.2321,124.307,45169.0
2021-04-08 15:55:00,132.79,132.99,132.74,132.85,117985.0,124.307,124.4942,124.2602,124.3632,117985.0
2021-04-09 09:30:00,133.07,133.7,132.87,133.69,47079.0,124.5691,125.1589,124.3819,125.1495,47079.0
2021-04-09 09:35:00,133.65,134.11,133.65,134.04,12090.0,125.1121,125.5427,125.1121,125.4771,12090.0
2021-04-09 09:40:00,134.12,134.14,133.93,134.07,24806.0,125.552,125.5708,125.3742,125.5052,24806.0
2021-04-09 09:45:00,134.03,134.05,133.81,133.87,13378.0,125.4678,125.4865,125.2618,125.318,13378.0
2021-04-09 09:50:00,133.82,133.84,133.68,133.81,9290.0,125.2712,125.2899,125.1401,125.2618,9290.0
2021-04-09 09:55:00,133.83,134.05,133.77,134.01,10736.0,125.2806,125.4865,125.2244,125.4491,10736.0
2021-04-09 10:00:00,134.04,134.15,133.98,134.06,11094.0,125.4771,125.5801,125.421,125.4959,11094.0
2021-04-09 10:05:00,134.09,134.17,134.03,134.07,8769.0,125.5239,125.5988,125.4678,125.5052,8769.0
2021-04-09 10:10:00,134.03,134.03,133.85,133.9,6682.0,125.4678,125.4678,125.2993,125.3461,6682.0
2021-04-09 10:15:00,133.95,134.0,133.85,133.97,7054.0,125.3929,125.4397,125.2993,125.4116,7054.0
2021-04-09 10:20:00,134.03,134.18,133.98,134.14,7599.0,125.4678,125.6082,125.421,125.5708,7599.0
2021-04-09 10:25:00,134.12,134.25,134.08,134.23,7808.0,125.552,125.6737,125.5146,125.655,7808.0
2021-04-09 10:30:00,134.21,134.31,134.07,134.08,12142.0,125.6363,125.7299,125.5052,125.5146,12142.0
2021-04-09 10:35:00,134.03,134.17,133.93,134.14,12670.0,125.4678,125.5988,125.3742,125.5708,12670.0
2021-04-09 10:40:00,134.09,134.09,133.97,134.04,4304.0,125.5239,125.5239,125.4116,125.4771,4304.0
2021-04-09 10:45:00,134.05,134.11,133.98,134.11,4209.0,125.4865,125.5427,125.421,125.5427,4209.0
2021-04-09 10:50:00,134.06,134.18,134.06,134.12,6217.0,125.4959,125.6082,125.4959,125.552,6217.0
2021-04-09 10:55:00,134.13,134.17,133.85,133.98,14366.0,125.5614,125.5988,125.2993,125.421,14366.0
2021-04-09 11:00:00,134.0,134.06,133.94,134.05,13039.0,125.4397,125.4959,125.3835,125.4865,13039.0
2021-04-09 11:05:00,134.05,134.33,133.97,134.22,17113.0,125.4865,125.7486,125.4116,125.6456,17113.0
2021-04-09 11:10:00,134.24,134.27,133.79,133.89,28354.0,125.6644,125.6924,125.2431,125.3367,28354.0
2021-04-09 11:15:00,133.87,133.93,133.74,133.81,15965.0,125.318,125.3742,125.1963,125.2618,15965.0
2021-04-09 11:20:00,133.85,134.02,133.85,134.01,13451.0,125.2993,125.4584,125.2993,125.4491,13451.0
2021-04-09 11:25:00,133.99,134.07,133.96,134.06,6817.0,125.4303,125.5052,125.4022,125.4959,6817.0
2021-04-09 11:30:00,134.06,134.1,133.95,133.99,11611.0,125.4959,125.5333,125.3929,125.4303,11611.0
2021-04-09 11:35:00,133.96,134.03,133.85,133.98,14095.0,125.4022,125.4678,125.2993,125.421,14095.0
2021-04-09 11:40:00,133.95,134.06,133.93,133.97,5475.0,125.3929,125.4959,125.3742,125.4116,5475.0
2021-04-09 11:45:00,133.97,134.04,133.96,134.02,10580.0,125.4116,125.4771,125.4022,125.4584,10580.0
2021-04-09 11:50:00,134.02,134.03,133.95,133.96,8349.0,125.4584,125.4678,125.3929,125.4022,8349.0
2021-04-09 11:55:00,133.98,133.99,133.84,133.87,5900.0,125.421,125.4303,125.2899,125.318,5900.0
2021-04-09 12:00:00,133.85,134.06,133.84,134.02,9732.0,125.2993,125.4959,125.2899,125.4584,9732.0
2021-04-09 12:05:00,134.06,134.13,134.05,134.07,5579.0,125.4959,125.5614,125.4865,125.5052,5579.0
2021-04-09 12:10:00,134.14,134.24,134.14,134.24,3176.0,125.5708,125.6644,125.5708,125.6644,3176.0
2021-04-09 12:15:00,134.22,134.24,134.14,134.17,5982.0,125.6456,125.6644,125.5708,125.5988,5982.0
2021-04-09 12:20:00,134.11,134.17,134.05,134.05,4057.0,125.5427,125.5988,125.4865,125.4865,4057.0
2021-04-09 12:25:00,134.06,134.17,134.06,134.15,3490.0,125.4959,125.5988,125.4959,125.5801,3490.0
2021-04-09 12:30:00,134.16,134.25,134.14,134.14,8013.0,125.5895,125.6737,125.5708,125.5708,8013.0
2021-04-09 12:35:00,134.17,134.21,134.13,134.18,3569.0,125.5988,125.6363,125.5614,125.6082,3569.0
2021-04-09 12:40:00,134.15,134.22,134.08,134.09,5061.0,125.5801,125.6456,125.5146,125.5239,5061.0
2021-04-09 12:45:00,134.08,134.12,134.05,134.08,4179.0,125.5146,125.552,125.4865,125.5146,4179.0
2021-04-09 12:50:00,134.07,134.08,133.93,133.97,8413.0,125.5052,125.5146,125.3742,125.4116,8413.0
2021-04-09 12:55:00,133.94,134.0,133.89,133.89,7125.0,125.3835,125.4397,125.3367,125.3367,7125.0
2021-04-09 13:00:00,133.89,133.94,133.82,133.82,7407.0,125.3367,125.3835,125.2712,125.2712,7407.0
2021-04-09 13:05:00,133.82,133.88,133.8,133.87,12455.0,125.2712,125.3274,125.2525,125.318,12455.0
2021-04-09 13:10:00,133.9,134.03,133.89,133.98,5764.0,125.3461,125.4678,125.3367,125.421,5764.0
2021-04-09 13:15:00,133.97,133.98,133.83,133.85,12140.0,125.4116,125.421,125.2806,125.2993,12140.0
2021-04-09 13:20:00,133.83,133.86,133.8,133.82,10908.0,125.2806,125.3086,125.2525,125.2712,10908.0
2021-04-09 13:25:00,133.83,133.88,133.81,133.83,6307.0,125.2806,125.3274,125.2618,125.2806,6307.0
2021-04-09 13:30:00,133.82,133.84,133.72,133.75,5940.0,125.2712,125.2899,125.1776,125.2057,5940.0
2021-04-09 13:35:00,133.75,133.87,133.73,133.75,6271.0,125.2057,125.318,125.1869,125.2057,6271.0
2021-04-09 13:40:00,133.72,133.89,133.72,133.79,11155.0,125.1776,125.3367,125.1776,125.2431,11155.0
2021-04-09 13:45:00,133.78,133.92,133.78,133.87,8872.0,125.2337,125.3648,125.2337,125.318,8872.0
2021-04-09 13:50:00,133.87,133.9,133.73,133.78,10604.0,125.318,125.3461,125.1869,125.2337,10604.0
2021-04-09 13:55:00,133.79,133.83,133.71,133.76,13003.0,125.2431,125.2806,125.1682,125.215,13003.0
2021-04-09 14:00:00,133.77,133.87,133.77,133.83,9012.0,125.2244,125.318,125.2244,125.2806,9012.0
2021-04-09 14:05:00,133.83,133.85,133.67,133.69,10136.0,125.2806,125.2993,125.1308,125.1495,10136.0
2021-04-09 14:10:00,133.69,133.69,133.58,133.66,8146.0,125.1495,125.1495,125.0465,125.1214,8146.0
2021-04-09 14:15:00,133.66,133.72,133.63,133.65,8990.0,125.1214,125.1776,125.0933,125.1121,8990.0
2021-04-09 14:20:00,133.67,133.88,133.63,133.87,15830.0,125.1308,125.3274,125.0933,125.318,15830.0
2021-04-09 14:25:00,133.89,133.94,133.84,133.89,5425.0,125.3367,125.3835,125.2899,125.3367,5425.0
2021-04-09 14:30:00,133.9,133.9,133.71,133.79,13869.0,125.3461,125.3461,125.1682,125.2431,13869.0
2021-04-09 14:35:00,133.78,133.78,133.67,133.74,7592.0,125.2337,125.2337,125.1308,125.1963,7592.0
2021-04-09 14:40:00,133.77,133.81,133.72,133.78,10857.0,125.2244,125.2618,125.1776,125.2337,10857.0
2021-04-09 14:45:00,133.79,133.95,133.79,133.95,7605.0,125.2431,125.3929,125.2431,125.3929,7605.0
2021-04-09 14:50:00,133.93,133.93,133.83,133.93,9124.0,125.3742,125.3742,125.2806,125.3742,9124.0
2021-04-09 14:55:00,133.92,133.92,133.77,133.77,9682.0,125.3648,125.3648,125.2244,125.2244,9682.0
2021-04-09 15:00:00,133.77,133.98,133.76,133.97,10284.0,125.2244,125.421,125.215,125.4116,10284.0
2021-04-09 15:05:00,133.96,134.0,133.92,133.98,11818.0,125.4022,125.4397,125.3648,125.421,11818.0
2021-04-09 15:10:00,133.97,134.01,133.94,134.01,9475.0,125.4116,125.4491,125.3835,125.4491,9475.0
2021-04-09 15:15:00,134.0,134.12,133.99,134.1,15394.0,125.4397,125.552,125.4303,125.5333,15394.0
2021-04-09 15:20:00,134.11,134.25,134.09,134.25,10227.0,125.5427,125.6737,125.5239,125.6737,10227.0
2021-04-09 15:25:00,134.25,134.31,134.2,134.31,13967.0,125.6737,125.7299,125.6269,125.7299,13967.0
2021-04-09 15:30:00,134.31,134.47,134.26,134.32,17406.0,125.7299,125.8797,125.6831,125.7393,17406.0
2021-04-09 15:35:00,134.33,134.48,134.32,134.44,16696.0,125.7486,125.889,125.7393,125.8516,16696.0
2021-04-09 15:40:00,134.44,134.49,134.41,134.41,17191.0,125.8516,125.8984,125.8235,125.8235,17191.0
2021-04-09 15:45:00,134.42,134.53,134.41,134.48,27027.0,125.8329,125.9358,125.8235,125.889,27027.0
2021-04-09 15:50:00,134.48,134.55,134.4,134.51,39872.0,125.889,125.9546,125.8141,125.9171,39872.0
2021-04-09 15:55:00,134.49,134.69,134.44,134.63,99420.0,125.8984,126.0856,125.8516,126.0294,99420.0
2021-04-12 09:30:00,134.73,135.2,134.73,134.98,81062.0,126.1231,126.563,126.1231,126.3571,81062.0
2021-04-12 09:35:00,134.98,135.14,134.92,134.97,13553.0,126.3571,126.5069,126.3009,126.3477,13553.0
2021-04-12 09:40:00,134.97,135.09,134.87,135.07,8630.0,126.3477,126.4601,126.2541,126.4413,8630.0
2021-04-12 09:45:00,135.03,135.39,134.98,135.39,11925.0,126.4039,126.7409,126.3571,126.7409,11925.0
2021-04-12 09:50:00,135.38,135.46,135.13,135.15,13904.0,126.7315,126.8064,126.4975,126.5162,13904.0
2021-04-12 09:55:00,135.16,135.29,135.13,135.14,8147.0,126.5256,126.6473,126.4975,126.5069,8147.0
2021-04-12 10:00:00,135.15,135.17,134.85,134.89,16559.0,126.5162,126.535,126.2354,126.2728,16559.0
2021-04-12 10:05:00,134.85,134.85,134.6,134.76,8604.0,126.2354,126.2354,126.0014,126.1511,8604.0
2021-04-12 10:10:00,134.76,134.76,134.41,134.42,7184.0,126.1511,126.1511,125.8235,125.8329,7184.0
2021-04-12 10:15:00,134.43,134.58,134.38,134.38,13932.0,125.8422,125.9826,125.7954,125.7954,13932.0
2021-04-12 10:20:00,134.39,134.59,134.36,134.59,7258.0,125.8048,125.992,125.7767,125.992,7258.0
2021-04-12 10:25:00,134.56,134.69,134.35,134.4,11426.0,125.9639,126.0856,125.7673,125.8141,11426.0
2021-04-12 10:30:00,134.42,134.45,134.28,134.33,12889.0,125.8329,125.8609,125.7018,125.7486,12889.0
2021-04-12 10:35:00,134.34,134.52,134.24,134.49,8335.0,125.758,125.9265,125.6644,125.8984,8335.0
2021-04-12 10:40:00,134.43,134.58,134.41,134.54,4293.0,125.8422,125.9826,125.8235,125.9452,4293.0
2021-04-12 10:45:00,134.53,134.68,134.48,134.56,8055.0,125.9358,126.0763,125.889,125.9639,8055.0
2021-04-12 10:50:00,134.54,134.56,134.44,134.44,5911.0,125.9452,125.9639,125.8516,125.8516,5911.0
2021-04-12 10:55:00,134.44,134.56,134.38,134.38,11165.0,125.8516,125.9639,125.7954,125.7954,11165.0
2021-04-12 11:00:00,134.41,134.53,134.39,134.5,9176.0,125.8235,125.9358,125.8048,125.9078,9176.0
2021-04-12 11:05:00,134.47,134.58,134.35,134.44,13661.0,125.8797,125.9826,125.7673,125.8516,13661.0
2021-04-12 11:10:00,134.47,134.53,134.3,134.38,5786.0,125.8797,125.9358,125.7205,125.7954,5786.0
2021-04-12 11:15:00,134.39,134.58,134.35,134.44,8388.0,125.8048,125.9826,125.7673,125.8516,8388.0
2021-04-12 11:20:00,134.48,134.59,134.48,134.53,8433.0,125.889,125.992,125.889,125.9358,8433.0
2021-04-12 11:25:00,134.51,134.58,134.42,134.52,6054.0,125.9171,125.9826,125.8329,125.9265,6054.0
2021-04-12 11:30:00,134.52,134.61,134.52,134.58,5780.0,125.9265,126.0107,125.9265,125.9826,5780.0
2021-04-12 11:35:00,134.57,134.81,134.55,134.81,7750.0,125.9733,126.1979,125.9546,126.1979,7750.0
2021-04-12 11:40:00,134.78,134.85,134.72,134.77,5230.0,126.1699,126.2354,126.1137,126.1605,5230.0
2021-04-12 11:45:00,134.76,134.85,134.62,134.69,5755.0,126.1511,126.2354,126.0201,126.0856,5755.0
2021-04-12 11:50:00,134.69,134.74,134.67,134.72,3634.0,126.0856,126.1324,126.0669,126.1137,3634.0
2021-04-12 11:55:00,134.74,134.79,134.7,134.7,6131.0,126.1324,126.1792,126.095,126.095,6131.0
2021-04-12 12:00:00,134.7,134.71,134.63,134.66,7545.0,126.095,126.1043,126.0294,126.0575,7545.0
2021-04-12 12:05:00,134.69,134.69,134.61,134.66,3966.0,126.0856,126.0856,126.0107,126.0575,3966.0
2021-04-12 12:10:00,134.61,134.61,134.49,134.49,3648.0,126.0107,126.0107,125.8984,125.8984,3648.0
2021-04-12 12:15:00,134.5,134.52,134.44,134.51,7192.0,125.9078,125.9265,125.8516,125.9171,7192.0
2021-04-12 12:20:00,134.48,134.5,134.43,134.45,5287.0,125.889,125.9078,125.8422,125.8609,5287.0
2021-04-12 12:25:00,134.44,134.48,134.35,134.38,12777.0,125.8516,125.889,125.7673,125.7954,12777.0
2021-04-12 12:30:00,134.32,134.44,134.3,134.42,15143.0,125.7393,125.8516,125.7205,125.8329,15143.0
2021-04-12 12:35:00,134.42,134.42,134.22,134.37,6996.0,125.8329,125.8329,125.6456,125.7861,6996.0
2021-04-12 12:40:00,134.38,134.47,134.37,134.47,5898.0,125.7954,125.8797,125.7861,125.8797,5898.0
2021-04-12 12:45:00,134.45,134.47,134.41,134.43,3921.0,125.8609,125.8797,125.8235,125.8422,3921.0
2021-04-12 12:50:00,134.44,134.45,134.35,134.36,5850.0,125.8516,125.8609,125.7673,125.7767,5850.0
2021-04-12 12:55:00,134.33,134.38,134.29,134.33,6005.0,125.7486,125.7954,125.7112,125.7486,6005.0
2021-04-12 13:00:00,134.32,134.35,134.19,134.21,4107.0,125.7393,125.7673,125.6176,125.6363,4107.0
2021-04-12 13:05:00,134.25,134.29,134.19,134.19,3268.0,125.6737,125.7112,125.6176,125.6176,3268.0
2021-04-12 13:10:00,134.2,134.26,134.2,134.26,4241.0,125.6269,125.6831,125.6269,125.6831,4241.0
2021-04-12 13:15:00,134.27,134.27,134.17,134.17,5638.0,125.6924,125.6924,125.5988,125.5988,5638.0
2021-04-12 13:20:00,134.2,134.24,134.14,134.18,6382.0,125.6269,125.6644,125.5708,125.6082,6382.0
2021-04-12 13:25:00,134.22,134.25,134.18,134.19,4727.0,125.6456,125.6737,125.6082,125.6176,4727.0
2021-04-12 13:30:00,134.22,134.24,134.13,134.21,5175.0,125.6456,125.6644,125.5614,125.6363,5175.0
2021-04-12 13:35:00,134.23,134.23,134.13,134.13,5083.0,125.655,125.655,125.5614,125.5614,5083.0
2021-04-12 13:40:00,134.12,134.13,134.06,134.12,6868.0,125.552,125.5614,125.4959,125.552,6868.0
2021-04-12 13:45:00,134.13,134.2,134.1,134.18,26330.0,125.5614,125.6269,125.5333,125.6082,26330.0
2021-04-12 13:50:00,134.16,134.18,134.11,134.15,5471.0,125.5895,125.6082,125.5427,125.5801,5471.0
2021-04-12 13:55:00,134.16,134.21,134.13,134.16,6107.0,125.5895,125.6363,125.5614,125.5895,6107.0
2021-04-12 14:00:00,134.19,134.28,134.17,134.22,6528.0,125.6176,125.7018,125.5988,125.6456,6528.0
2021-04-12 14:05:00,134.2,134.28,134.11,134.24,10448.0,125.6269,125.7018,125.5427,125.6644,10448.0
2021-04-12 14:10:00,134.22,134.22,134.09,134.17,5755.0,125.6456,125.6456,125.5239,125.5988,5755.0
2021-04-12 14:15:00,134.15,134.25,134.15,134.25,7731.0,125.5801,125.6737,125.5801,125.6737,7731.0
2021-04-12 14:20:00,134.24,134.3,134.24,134.29,4280.0,125.6644,125.7205,125.6644,125.7112,4280.0
2021-04-12 14:25:00,134.29,134.31,134.26,134.3,5649.0,125.7112,125.7299,125.6831,125.7205,5649.0
2021-04-12 14:30:00,134.31,134.32,134.22,134.23,4940.0,125.7299,125.7393,125.6456,125.655,4940.0
2021-04-12 14:35:00,134.24,134.28,134.21,134.27,4239.0,125.6644,125.7018,125.6363,125.6924,4239.0
2021-04-12 14:40:00,134.27,134.36,134.17,134.36,8878.0,125.6924,125.7767,125.5988,125.7767,8878.0
2021-04-12 14:45:00,134.35,134.39,134.31,134.38,4676.0,125.7673,125.8048,125.7299,125.7954,4676.0
2021-04-12 14:50:00,134.37,134.38,134.34,134.36,4301.0,125.7861,125.7954,125.758,125.7767,4301.0
2021-04-12 14:55:00,134.37,134.45,134.37,134.44,5728.0,125.7861,125.8609,125.7861,125.8516,5728.0
2021-04-12 15:00:00,134.43,134.54,134.43,134.47,5060.0,125.8422,125.9452,125.8422,125.8797,5060.0
2021-04-12 15:05:00,134.47,134.63,134.47,134.62,5206.0,125.8797,126.0294,125.8797,126.0201,5206.0
2021-04-12 15:10:00,134.61,134.62,134.52,134.52,3468.0,126.0107,126.0201,125.9265,125.9265,3468.0
2021-04-12 15:15:00,134.52,134.53,134.4,134.45,6944.0,125.9265,125.9358,125.8141,125.8609,6944.0
2021-04-12 15:20:00,134.44,134.47,134.35,134.36,10430.0,125.8516,125.8797,125.7673,125.7767,10430.0
2021-04-12 15:25:00,134.36,134.47,134.33,134.41,8615.0,125.7767,125.8797,125.7486,125.8235,8615.0
2021-04-12 15:30:00,134.41,134.48,134.4,134.45,15131.0,125.8235,125.889,125.8141,125.8609,15131.0
2021-04-12 15:35:00,134.44,134.5,134.36,134.47,15953.0,125.8516,125.9078,125.7767,125.8797,15953.0
2021-04-12 15:40:00,134.47,134.5,134.39,134.47,19608.0,125.8797,125.9078,125.8048,125.8797,19608.0
2021-04-12 15:45:00,134.49,134.65,134.47,134.64,24120.0,125.8984,126.0482,125.8797,126.0388,24120.0
2021-04-12 15:50:00,134.65,134.8,134.61,134.77,32733.0,126.0482,126.1886,126.0107,126.1605,32733.0
2021-04-12 15:55:00,134.77,134.8,134.4,134.48,133022.0,126.1605,126.1886,125.8141,125.889,133022.0
2021-04-13 09:30:00,133.4,133.72,133.15,133.45,64395.0,124.878,125.1776,124.644,124.9248,64395.0
2021-04-13 09:35:00,133.45,133.8,133.37,133.78,25154.0,124.9248,125.2525,124.8499,125.2337,25154.0
2021-04-13 09:40:00,133.78,133.82,133.43,133.55,15623.0,125.2337,125.2712,124.9061,125.0184,15623.0
2021-04-13 09:45:00,133.53,133.54,133.31,133.53,12173.0,124.9997,125.0091,124.7938,124.9997,12173.0
2021-04-13 09:50:00,133.56,133.62,133.28,133.33,19269.0,125.0278,125.084,124.7657,124.8125,19269.0
2021-04-13 09:55:00,133.34,133.69,133.32,133.67,23319.0,124.8219,125.1495,124.8031,125.1308,23319.0
2021-04-13 10:00:00,133.64,133.86,133.53,133.86,29737.0,125.1027,125.3086,124.9997,125.3086,29737.0
2021-04-13 10:05:00,133.88,134.36,133.88,134.25,18813.0,125.3274,125.7767,125.3274,125.6737,18813.0
2021-04-13 10:10:00,134.26,134.34,134.13,134.32,10459.0,125.6831,125.758,125.5614,125.7393,10459.0
2021-04-13 10:15:00,134.31,134.32,134.18,134.31,9658.0,125.7299,125.7393,125.6082,125.7299,9658.0
2021-04-13 10:20:00,134.3,134.35,134.22,134.23,6040.0,125.7205,125.7673,125.6456,125.655,6040.0
2021-04-13 10:25:00,134.21,134.23,133.87,133.92,8270.0,125.6363,125.655,125.318,125.3648,8270.0
2021-04-13 10:30:00,133.92,133.95,133.85,133.87,8942.0,125.3648,125.3929,125.2993,125.318,8942.0
2021-04-13 10:35:00,133.86,134.11,133.79,134.11,16163.0,125.3086,125.5427,125.2431,125.5427,16163.0
2021-04-13 10:40:00,134.09,134.15,133.96,133.96,15384.0,125.5239,125.5801,125.4022,125.4022,15384.0
2021-04-13 10:45:00,133.97,134.02,133.9,133.94,9723.0,125.4116,125.4584,125.3461,125.3835,9723.0
2021-04-13 10:50:00,133.91,133.99,133.89,133.96,6149.0,125.3554,125.4303,125.3367,125.4022,6149.0
2021-04-13 10:55:00,133.93,134.05,133.93,133.99,11137.0,125.3742,125.4865,125.3742,125.4303,11137.0
2021-04-13 11:00:00,133.96,134.13,133.92,134.13,10246.0,125.4022,125.5614,125.3648,125.5614,10246.0
2021-04-13 11:05:00,134.12,134.28,134.11,134.2,8867.0,125.552,125.7018,125.5427,125.6269,8867.0
2021-04-13 11:10:00,134.21,134.24,134.1,134.22,6685.0,125.6363,125.6644,125.5333,125.6456,6685.0
2021-04-13 11:15:00,134.22,134.4,134.17,134.4,8812.0,125.6456,125.8141,125.5988,125.8141,8812.0
2021-04-13 11:20:00,134.38,134.58,134.38,134.49,5003.0,125.7954,125.9826,125.7954,125.8984,5003.0
2021-04-13 11:25:00,134.46,134.56,134.37,134.53,7926.0,125.8703,125.9639,125.7861,125.9358,7926.0
2021-04-13 11:30:00,134.52,134.58,134.36,134.36,6079.0,125.9265,125.9826,125.7767,125.7767,6079.0
2021-04-13 11:35:00,134.38,134.49,134.38,134.42,6320.0,125.7954,125.8984,125.7954,125.8329,6320.0
2021-04-13 11:40:00,134.42,134.49,134.38,134.39,3258.0,125.8329,125.8984,125.7954,125.8048,3258.0
2021-04-13 11:45:00,134.37,134.46,134.34,134.46,5538.0,125.7861,125.8703,125.758,125.8703,5538.0
2021-04-13 11:50:00,134.47,134.48,134.38,134.4,2856.0,125.8797,125.889,125.7954,125.8141,2856.0
2021-04-13 11:55:00,134.41,134.41,134.3,134.32,5108.0,125.8235,125.8235,125.7205,125.7393,5108.0
2021-04-13 12:00:00,134.34,134.42,134.32,134.41,4645.0,125.758,125.8329,125.7393,125.8235,4645.0
2021-04-13 12:05:00,134.38,134.45,134.37,134.44,4972.0,125.7954,125.8609,125.7861,125.8516,4972.0
2021-04-13 12:10:00,134.46,134.46,134.27,134.33,5630.0,125.8703,125.8703,125.6924,125.7486,5630.0
2021-04-13 12:15:00,134.34,134.48,134.33,134.48,4257.0,125.758,125.889,125.7486,125.889,4257.0
2021-04-13 12:20:00,134.45,134.57,134.45,134.56,5630.0,125.8609,125.9733,125.8609,125.9639,5630.0
2021-04-13 12:25:00,134.57,134.63,134.51,134.59,12610.0,125.9733,126.0294,125.9171,125.992,12610.0
2021-04-13 12:30:00,134.59,134.6,134.49,134.49,4722.0,125.992,126.0014,125.8984,125.8984,4722.0
2021-04-13 12:35:00,134.48,134.56,134.46,134.55,3521.0,125.889,125.9639,125.8703,125.9546,3521.0
2021-04-13 12:40:00,134.55,134.64,134.54,134.55,8353.0,125.9546,126.0388,125.9452,125.9546,8353.0
2021-04-13 12:45:00,134.54,134.56,134.46,134.52,10138.0,125.9452,125.9639,125.8703,125.9265,10138.0
2021-04-13 12:50:00,134.5,134.59,134.46,134.58,6805.0,125.9078,125.992,125.8703,125.9826,6805.0
2021-04-13 12:55:00,134.56,134.57,134.46,134.47,4801.0,125.9639,125.9733,125.8703,125.8797,4801.0
2021-04-13 13:00:00,134.46,134.47,134.33,134.37,7719.0,125.8703,125.8797,125.7486,125.7861,7719.0
2021-04-13 13:05:00,134.37,134.42,134.3,134.36,5678.0,125.7861,125.8329,125.7205,125.7767,5678.0
2021-04-13 13:10:00,134.34,134.37,134.31,134.34,4944.0,125.758,125.7861,125.7299,125.758,4944.0
2021-04-13 13:15:00,134.37,134.44,134.36,134.43,4273.0,125.7861,125.8516,125.7767,125.8422,4273.0
2021-04-13 13:20:00,134.44,134.52,134.43,134.52,5511.0,125.8516,125.9265,125.8422,125.9265,5511.0
2021-04-13 13:25:00,134.5,134.52,134.42,134.46,3702.0,125.9078,125.9265,125.8329,125.8703,3702.0
2021-04-13 13:30:00,134.45,134.53,134.44,134.44,3454.0,125.8609,125.9358,125.8516,125.8516,3454.0
2021-04-13 13:35:00,134.45,134.51,134.42,134.51,4929.0,125.8609,125.9171,125.8329,125.9171,4929.0
2021-04-13 13:40:00,134.5,134.59,134.48,134.57,8923.0,125.9078,125.992,125.889,125.9733,8923.0
2021-04-13 13:45:00,134.56,134.59,134.48,134.53,4440.0,125.9639,125.992,125.889,125.9358,4440.0
2021-04-13 13:50:00,134.52,134.54,134.4,134.4,5617.0,125.9265,125.9452,125.8141,125.8141,5617.0
2021-04-13 13:55:00,134.43,134.56,134.42,134.53,8596.0,125.8422,125.9639,125.8329,125.9358,8596.0
2021-04-13 14:00:00,134.49,134.68,134.48,134.68,5161.0,125.8984,126.0763,125.889,126.0763,5161.0
2021-04-13 14:05:00,134.69,134.71,134.58,134.58,4863.0,126.0856,126.1043,125.9826,125.9826,4863.0
2021-04-13 14:10:00,134.54,134.63,134.54,134.59,6775.0,125.9452,126.0294,125.9452,125.992,6775.0
2021-04-13 14:15:00,134.59,134.67,134.59,134.63,5620.0,125.992,126.0669,125.992,126.0294,5620.0
2021-04-13 14:20:00,134.64,134.67,134.59,134.61,3773.0,126.0388,126.0669,125.992,126.0107,3773.0
2021-04-13 14:25:00,134.6,134.64,134.53,134.61,7328.0,126.0014,126.0388,125.9358,126.0107,7328.0
2021-04-13 14:30:00,134.61,134.65,134.56,134.6,5137.0,126.0107,126.0482,125.9639,126.0014,5137.0
2021-04-13 14:35:00,134.6,134.6,134.53,134.6,3995.0,126.0014,126.0014,125.9358,126.0014,3995.0
2021-04-13 14:40:00,134.62,134.7,134.58,134.7,4938.0,126.0201,126.095,125.9826,126.095,4938.0
2021-04-13 14:45:00,134.72,134.77,134.69,134.77,4807.0,126.1137,126.1605,126.0856,126.1605,4807.0
2021-04-13 14:50:00,134.77,134.78,134.74,134.76,3857.0,126.1605,126.1699,126.1324,126.1511,3857.0
2021-04-13 14:55:00,134.75,134.87,134.74,134.87,6161.0,126.1418,126.2541,126.1324,126.2541,6161.0
2021-04-13 15:00:00,134.85,134.9,134.75,134.75,9260.0,126.2354,126.2822,126.1418,126.1418,9260.0
2021-04-13 15:05:00,134.76,134.76,134.71,134.74,7024.0,126.1511,126.1511,126.1043,126.1324,7024.0
2021-04-13 15:10:00,134.75,134.77,134.67,134.67,4934.0,126.1418,126.1605,126.0669,126.0669,4934.0
2021-04-13 15:15:00,134.7,134.74,134.61,134.72,6663.0,126.095,126.1324,126.0107,126.1137,6663.0
2021-04-13 15:20:00,134.73,134.74,134.66,134.67,5638.0,126.1231,126.1324,126.0575,126.0669,5638.0
2021-04-13 15:25:00,134.67,134.72,134.65,134.71,8771.0,126.0669,126.1137,126.0482,126.1043,8771.0
2021-04-13 15:30:00,134.73,134.77,134.69,134.71,9484.0,126.1231,126.1605,126.0856,126.1043,9484.0
2021-04-13 15:35:00,134.71,134.77,134.66,134.71,12760.0,126.1043,126.1605,126.0575,126.1043,12760.0
2021-04-13 15:40:00,134.71,134.75,134.64,134.65,9634.0,126.1043,126.1418,126.0388,126.0482,9634.0
2021-04-13 15:45:00,134.64,134.68,134.6,134.65,13521.0,126.0388,126.0763,126.0014,126.0482,13521.0
2021-04-13 15:50:00,134.67,134.7,134.61,134.64,15340.0,126.0669,126.095,126.0107,126.0388,15340.0
2021-04-13 15:55:00,134.65,134.65,134.43,134.45,64675.0,126.0482,126.0482,125.8422,125.8609,64675.0
2021-04-14 09:30:00,134.35,134.35,133.73,134.12,41780.0,125.7673,125.7673,125.1869,125.552,41780.0
2021-04-14 09:35:00,134.1,134.43,134.02,134.24,7013.0,125.5333,125.8422,125.4584,125.6644,7013.0
2021-04-14 09:40:00,134.29,134.39,134.16,134.16,8044.0,125.7112,125.8048,125.5895,125.5895,8044.0
2021-04-14 09:45:00,134.16,134.29,134.12,134.24,11666.0,125.5895,125.7112,125.552,125.6644,11666.0
2021-04-14 09:50:00,134.24,134.38,134.1,134.28,10443.0,125.6644,125.7954,125.5333,125.7018,10443.0
2021-04-14 09:55:00,134.37,134.37,134.21,134.21,5899.0,125.7861,125.7861,125.6363,125.6363,5899.0
2021-04-14 10:00:00,134.25,134.25,134.04,134.04,7633.0,125.6737,125.6737,125.4771,125.4771,7633.0
2021-04-14 10:05:00,134.04,134.11,133.98,134.11,4512.0,125.4771,125.5427,125.421,125.5427,4512.0
2021-04-14 10:10:00,134.08,134.08,133.9,134.03,3761.0,125.5146,125.5146,125.3461,125.4678,3761.0
2021-04-14 10:15:00,134.01,134.1,134.0,134.04,5208.0,125.4491,125.5333,125.4397,125.4771,5208.0
2021-04-14 10:20:00,134.04,134.14,133.97,134.06,5221.0,125.4771,125.5708,125.4116,125.4959,5221.0
2021-04-14 10:25:00,134.09,134.24,134.09,134.23,4074.0,125.5239,125.6644,125.5239,125.655,4074.0
2021-04-14 10:30:00,134.21,134.22,134.12,134.21,4392.0,125.6363,125.6456,125.552,125.6363,4392.0
2021-04-14 10:35:00,134.21,134.21,133.95,133.98,5716.0,125.6363,125.6363,125.3929,125.421,5716.0
2021-04-14 10:40:00,134.0,134.12,133.99,134.07,3337.0,125.4397,125.552,125.4303,125.5052,3337.0
2021-04-14 10:45:00,134.05,134.05,133.83,133.88,5768.0,125.4865,125.4865,125.2806,125.3274,5768.0
2021-04-14 10:50:00,133.86,133.97,133.83,133.95,6820.0,125.3086,125.4116,125.2806,125.3929,6820.0
2021-04-14 10:55:00,133.94,133.94,133.89,133.9,3818.0,125.3835,125.3835,125.3367,125.3461,3818.0
2021-04-14 11:00:00,133.88,134.12,133.88,134.08,7677.0,125.3274,125.552,125.3274,125.5146,7677.0
2021-04-14 11:05:00,134.07,134.26,133.99,134.25,7673.0,125.5052,125.6831,125.4303,125.6737,7673.0
2021-04-14 11:10:00,134.24,134.32,134.16,134.32,6501.0,125.6644,125.7393,125.5895,125.7393,6501.0
2021-04-14 11:15:00,134.34,134.34,134.21,134.28,6400.0,125.758,125.758,125.6363,125.7018,6400.0
2021-04-14 11:20:00,134.33,134.49,134.31,134.42,10647.0,125.7486,125.8984,125.7299,125.8329,10647.0
2021-04-14 11:25:00,134.42,134.46,134.22,134.26,9951.0,125.8329,125.8703,125.6456,125.6831,9951.0
2021-04-14 11:30:00,134.22,134.25,134.15,134.16,3005.0,125.6456,125.6737,125.5801,125.5895,3005.0
2021-04-14 11:35:00,134.17,134.17,134.1,134.13,3502.0,125.5988,125.5988,125.5333,125.5614,3502.0
2021-04-14 11:40:00,134.11,134.15,134.0,134.01,5481.0,125.5427,125.5801,125.4397,125.4491,5481.0
2021-04-14 11:45:00,133.97,134.03,133.96,134.02,2804.0,125.4116,125.4678,125.4022,125.4584,2804.0
2021-04-14 11:50:00,133.99,133.99,133.92,133.93,3126.0,125.4303,125.4303,125.3648,125.3742,3126.0
2021-04-14 11:55:00,133.93,133.98,133.92,133.97,2440.0,125.3742,125.421,125.3648,125.4116,2440.0
2021-04-14 12:00:00,133.95,134.02,133.9,134.01,2811.0,125.3929,125.4584,125.3461,125.4491,2811.0
2021-04-14 12:05:00,134.03,134.13,134.02,134.13,1332.0,125.4678,125.5614,125.4584,125.5614,1332.0
2021-04-14 12:10:00,134.13,134.13,133.99,133.99,2842.0,125.5614,125.5614,125.4303,125.4303,2842.0
2021-04-14 12:15:00,133.99,133.99,133.94,133.96,2955.0,125.4303,125.4303,125.3835,125.4022,2955.0
2021-04-14 12:20:00,133.97,134.05,133.95,134.03,3237.0,125.4116,125.4865,125.3929,125.4678,3237.0
2021-04-14 12:25:00,134.03,134.05,133.98,134.01,1000.0,125.4678,125.4865,125.421,125.4491,1000.0
2021-04-14 12:30:00,133.99,134.02,133.98,134.02,2093.0,125.4303,125.4584,125.421,125.4584,2093.0
2021-04-14 12:35:00,134.0,134.05,133.98,134.02,2218.0,125.4397,125.4865,125.421,125.4584,2218.0
2021-04-14 12:40:00,134.02,134.04,133.99,134.03,1911.0,125.4584,125.4771,125.4303,125.4678,1911.0
2021-04-14 12:45:00,134.02,134.03,133.97,134.0,3077.0,125.4584,125.4678,125.4116,125.4397,3077.0
2021-04-14 12:50:00,133.99,134.04,133.98,133.99,3498.0,125.4303,125.4771,125.421,125.4303,3498.0
2021-04-14 12:55:00,133.99,134.05,133.97,134.01,4826.0,125.4303,125.4865,125.4116,125.4491,4826.0
2021-04-14 13:00:00,133.99,134.15,133.97,134.15,3228.0,125.4303,125.5801,125.4116,125.5801,3228.0
2021-04-14 13:05:00,134.12,134.14,134.08,134.1,2314.0,125.552,125.5708,125.5146,125.5333,2314.0
2021-04-14 13:10:00,134.09,134.14,134.09,134.13,2822.0,125.5239,125.5708,125.5239,125.5614,2822.0
2021-04-14 13:15:00,134.11,134.13,134.09,134.09,2788.0,125.5427,125.5614,125.5239,125.5239,2788.0
2021-04-14 13:20:00,134.11,134.19,134.11,134.18,3240.0,125.5427,125.6176,125.5427,125.6082,3240.0
2021-04-14 13:25:00,134.19,134.24,134.17,134.24,2519.0,125.6176,125.6644,125.5988,125.6644,2519.0
2021-04-14 13:30:00,134.22,134.28,134.17,134.19,3885.0,125.6456,125.7018,125.5988,125.6176,3885.0
2021-04-14 13:35:00,134.18,134.19,134.12,134.13,2422.0,125.6082,125.6176,125.552,125.5614,2422.0
2021-04-14 13:40:00,134.13,134.19,134.1,134.19,3553.0,125.5614,125.6176,125.5333,125.6176,3553.0
2021-04-14 13:45:00,134.16,134.18,134.11,134.13,2868.0,125.5895,125.6082,125.5427,125.5614,2868.0
2021-04-14 13:50:00,134.13,134.13,134.07,134.12,3282.0,125.5614,125.5614,125.5052,125.552,3282.0
2021-04-14 13:55:00,134.1,134.13,133.86,133.92,5644.0,125.5333,125.5614,125.3086,125.3648,5644.0
2021-04-14 14:00:00,133.94,134.07,133.94,134.03,3916.0,125.3835,125.5052,125.3835,125.4678,3916.0
2021-04-14 14:05:00,134.05,134.07,133.97,134.03,5897.0,125.4865,125.5052,125.4116,125.4678,5897.0
2021-04-14 14:10:00,134.04,134.14,134.03,134.14,3144.0,125.4771,125.5708,125.4678,125.5708,3144.0
2021-04-14 14:15:00,134.14,134.16,133.99,134.09,4882.0,125.5708,125.5895,125.4303,125.5239,4882.0
2021-04-14 14:20:00,134.1,134.1,134.06,134.1,1548.0,125.5333,125.5333,125.4959,125.5333,1548.0
2021-04-14 14:25:00,134.11,134.14,134.03,134.06,3196.0,125.5427,125.5708,125.4678,125.4959,3196.0
2021-04-14 14:30:00,134.05,134.05,133.98,133.98,2667.0,125.4865,125.4865,125.421,125.421,2667.0
2021-04-14 14:35:00,133.99,134.02,133.97,133.97,2051.0,125.4303,125.4584,125.4116,125.4116,2051.0
2021-04-14 14:40:00,133.96,134.04,133.96,134.0,1230.0,125.4022,125.4771,125.4022,125.4397,1230.0
2021-04-14 14:45:00,134.01,134.01,133.9,133.92,13589.0,125.4491,125.4491,125.3461,125.3648,13589.0
2021-04-14 14:50:00,133.88,133.93,133.86,133.88,1806.0,125.3274,125.3742,125.3086,125.3274,1806.0
2021-04-14 14:55:00,133.87,134.02,133.87,133.96,3894.0,125.318,125.4584,125.318,125.4022,3894.0
2021-04-14 15:00:00,134.0,134.05,133.94,134.04,4691.0,125.4397,125.4865,125.3835,125.4771,4691.0
2021-04-14 15:05:00,134.02,134.08,133.95,134.02,4654.0,125.4584,125.5146,125.3929,125.4584,4654.0
2021-04-14 15:10:00,134.03,134.03,133.97,134.02,3768.0,125.4678,125.4678,125.4116,125.4584,3768.0
2021-04-14 15:15:00,134.02,134.09,133.98,133.98,4314.0,125.4584,125.5239,125.421,125.421,4314.0
2021-04-14 15:20:00,133.99,133.99,133.92,133.99,3378.0,125.4303,125.4303,125.3648,125.4303,3378.0
2021-04-14 15:25:00,133.97,134.05,133.97,134.05,3669.0,125.4116,125.4865,125.4116,125.4865,3669.0
2021-04-14 15:30:00,134.04,134.05,133.94,133.94,9179.0,125.4771,125.4865,125.3835,125.3835,9179.0
2021-04-14 15:35:00,133.94,134.09,133.86,134.03,13824.0,125.3835,125.5239,125.3086,125.4678,13824.0
2021-04-14 15:40:00,134.0,134.06,133.94,134.0,10125.0,125.4397,125.4959,125.3835,125.4397,10125.0
2021-04-14 15:45:00,134.01,134.02,133.89,133.91,10334.0,125.4491,125.4584,125.3367,125.3554,10334.0
2021-04-14 15:50:00,133.92,133.96,133.79,133.85,18767.0,125.3648,125.4022,125.2431,125.2993,18767.0
2021-04-14 15:55:00,133.88,133.9,133.77,133.88,73208.0,125.3274,125.3461,125.2244,125.3274,73208.0
2021-04-15 09:30:00,134.04,134.75,134.04,134.56,33521.0,125.4771,126.1418,125.4771,125.9639,33521.0
2021-04-15 09:35:00,134.66,134.67,134.25,134.33,11244.0,126.0575,126.0669,125.6737,125.7486,11244.0
2021-04-15 09:40:00,134.33,134.63,134.3,134.63,8309.0,125.7486,126.0294,125.7205,126.0294,8309.0
2021-04-15 09:45:00,134.54,134.69,134.38,134.56,4509.0,125.9452,126.0856,125.7954,125.9639,4509.0
2021-04-15 09:50:00,134.56,134.59,134.24,134.24,12158.0,125.9639,125.992,125.6644,125.6644,12158.0
2021-04-15 09:55:00,134.28,134.34,134.11,134.19,5976.0,125.7018,125.758,125.5427,125.6176,5976.0
2021-04-15 10:00:00,134.2,134.54,134.2,134.5,12334.0,125.6269,125.9452,125.6269,125.9078,12334.0
2021-04-15 10:05:00,134.45,134.51,134.33,134.34,6378.0,125.8609,125.9171,125.7486,125.758,6378.0
2021-04-15 10:10:00,134.36,134.37,134.06,134.22,10899.0,125.7767,125.7861,125.4959,125.6456,10899.0
2021-04-15 10:15:00,134.25,134.58,134.22,134.44,11024.0,125.6737,125.9826,125.6456,125.8516,11024.0
2021-04-15 10:20:00,134.45,134.67,134.42,134.52,7007.0,125.8609,126.0669,125.8329,125.9265,7007.0
2021-04-15 10:25:00,134.53,134.53,134.29,134.36,6892.0,125.9358,125.9358,125.7112,125.7767,6892.0
2021-04-15 10:30:00,134.4,134.61,134.3,134.61,7464.0,125.8141,126.0107,125.7205,126.0107,7464.0
2021-04-15 10:35:00,134.52,134.63,134.41,134.62,9084.0,125.9265,126.0294,125.8235,126.0201,9084.0
2021-04-15 10:40:00,134.66,134.75,134.63,134.65,16420.0,126.0575,126.1418,126.0294,126.0482,16420.0
2021-04-15 10:45:00,134.61,134.7,134.57,134.64,7733.0,126.0107,126.095,125.9733,126.0388,7733.0
2021-04-15 10:50:00,134.6,134.6,134.5,134.5,6307.0,126.0014,126.0014,125.9078,125.9078,6307.0
2021-04-15 10:55:00,134.49,134.53,134.31,134.39,7704.0,125.8984,125.9358,125.7299,125.8048,7704.0
2021-04-15 11:00:00,134.37,134.72,134.33,134.64,7817.0,125.7861,126.1137,125.7486,126.0388,7817.0
2021-04-15 11:05:00,134.64,134.66,134.29,134.35,17841.0,126.0388,126.0575,125.7112,125.7673,17841.0
2021-04-15 11:10:00,134.33,134.41,134.28,134.36,12050.0,125.7486,125.8235,125.7018,125.7767,12050.0
2021-04-15 11:15:00,134.38,134.48,134.33,134.4,13815.0,125.7954,125.889,125.7486,125.8141,13815.0
2021-04-15 11:20:00,134.4,134.41,134.29,134.36,8261.0,125.8141,125.8235,125.7112,125.7767,8261.0
2021-04-15 11:25:00,134.36,134.5,134.3,134.49,8657.0,125.7767,125.9078,125.7205,125.8984,8657.0
2021-04-15 11:30:00,134.46,134.53,134.4,134.53,4745.0,125.8703,125.9358,125.8141,125.9358,4745.0
2021-04-15 11:35:00,134.54,134.55,134.34,134.46,10794.0,125.9452,125.9546,125.758,125.8703,10794.0
2021-04-15 11:40:00,134.45,134.45,134.3,134.32,8111.0,125.8609,125.8609,125.7205,125.7393,8111.0
2021-04-15 11:45:00,134.29,134.32,134.26,134.27,6425.0,125.7112,125.7393,125.6831,125.6924,6425.0
2021-04-15 11:50:00,134.25,134.3,134.19,134.27,6217.0,125.6737,125.7205,125.6176,125.6924,6217.0
2021-04-15 11:55:00,134.26,134.45,134.23,134.45,8734.0,125.6831,125.8609,125.655,125.8609,8734.0
2021-04-15 12:00:00,134.43,134.54,134.42,134.52,8198.0,125.8422,125.9452,125.8329,125.9265,8198.0
2021-04-15 12:05:00,134.52,134.54,134.36,134.38,9802.0,125.9265,125.9452,125.7767,125.7954,9802.0
2021-04-15 12:10:00,134.4,134.42,134.26,134.42,25283.0,125.8141,125.8329,125.6831,125.8329,25283.0
2021-04-15 12:15:00,134.4,134.5,134.4,134.49,6068.0,125.8141,125.9078,125.8141,125.8984,6068.0
2021-04-15 12:20:00,134.48,134.52,134.42,134.44,3993.0,125.889,125.9265,125.8329,125.8516,3993.0
2021-04-15 12:25:00,134.43,134.53,134.42,134.53,2938.0,125.8422,125.9358,125.8329,125.9358,2938.0
2021-04-15 12:30:00,134.56,134.57,134.52,134.53,3784.0,125.9639,125.9733,125.9265,125.9358,3784.0
2021-04-15 12:35:00,134.52,134.56,134.49,134.55,4872.0,125.9265,125.9639,125.8984,125.9546,4872.0
2021-04-15 12:40:00,134.52,134.66,134.52,134.66,5887.0,125.9265,126.0575,125.9265,126.0575,5887.0
2021-04-15 12:45:00,134.66,134.77,134.62,134.77,6035.0,126.0575,126.1605,126.0201,126.1605,6035.0
2021-04-15 12:50:00,134.77,134.86,134.75,134.8,6980.0,126.1605,126.2448,126.1418,126.1886,6980.0
2021-04-15 12:55:00,134.82,134.9,134.8,134.87,5701.0,126.2073,126.2822,126.1886,126.2541,5701.0
2021-04-15 13:00:00,134.84,134.85,134.76,134.82,5921.0,126.226,126.2354,126.1511,126.2073,5921.0
2021-04-15 13:05:00,134.78,134.85,134.72,134.84,3365.0,126.1699,126.2354,126.1137,126.226,3365.0
2021-04-15 13:10:00,134.85,134.85,134.77,134.83,5548.0,126.2354,126.2354,126.1605,126.2167,5548.0
2021-04-15 13:15:00,134.83,134.83,134.7,134.72,10823.0,126.2167,126.2167,126.095,126.1137,10823.0
2021-04-15 13:20:00,134.73,134.81,134.73,134.79,6250.0,126.1231,126.1979,126.1231,126.1792,6250.0
2021-04-15 13:25:00,134.78,134.79,134.69,134.69,6331.0,126.1699,126.1792,126.0856,126.0856,6331.0
2021-04-15 13:30:00,134.7,134.7,134.58,134.62,6184.0,126.095,126.095,125.9826,126.0201,6184.0
2021-04-15 13:35:00,134.58,134.62,134.57,134.59,6495.0,125.9826,126.0201,125.9733,125.992,6495.0
2021-04-15 13:40:00,134.59,134.64,134.54,134.63,5816.0,125.992,126.0388,125.9452,126.0294,5816.0
2021-04-15 13:45:00,134.64,134.68,134.57,134.57,3191.0,126.0388,126.0763,125.9733,125.9733,3191.0
2021-04-15 13:50:00,134.56,134.6,134.56,134.59,4798.0,125.9639,126.0014,125.9639,125.992,4798.0
2021-04-15 13:55:00,134.59,134.6,134.49,134.49,3503.0,125.992,126.0014,125.8984,125.8984,3503.0
2021-04-15 14:00:00,134.49,134.5,134.44,134.44,4822.0,125.8984,125.9078,125.8516,125.8516,4822.0
2021-04-15 14:05:00,134.44,134.44,134.34,134.36,5520.0,125.8516,125.8516,125.758,125.7767,5520.0
2021-04-15 14:10:00,134.36,134.47,134.34,134.45,6505.0,125.7767,125.8797,125.758,125.8609,6505.0
2021-04-15 14:15:00,134.41,134.45,134.36,134.38,10786.0,125.8235,125.8609,125.7767,125.7954,10786.0
2021-04-15 14:20:00,134.41,134.45,134.37,134.42,5391.0,125.8235,125.8609,125.7861,125.8329,5391.0
2021-04-15 14:25:00,134.4,134.45,134.39,134.45,5693.0,125.8141,125.8609,125.8048,125.8609,5693.0
2021-04-15 14:30:00,134.49,134.56,134.49,134.54,4108.0,125.8984,125.9639,125.8984,125.9452,4108.0
2021-04-15 14:35:00,134.55,134.57,134.48,134.48,2945.0,125.9546,125.9733,125.889,125.889,2945.0
2021-04-15 14:40:00,134.47,134.57,134.47,134.52,5494.0,125.8797,125.9733,125.8797,125.9265,5494.0
2021-04-15 14:45:00,134.49,134.5,134.45,134.48,4407.0,125.8984,125.9078,125.8609,125.889,4407.0
2021-04-15 14:50:00,134.51,134.55,134.43,134.47,5842.0,125.9171,125.9546,125.8422,125.8797,5842.0
2021-04-15 14:55:00,134.47,134.48,134.4,134.46,5245.0,125.8797,125.889,125.8141,125.8703,5245.0
2021-04-15 15:00:00,134.46,134.46,134.4,134.45,6146.0,125.8703,125.8703,125.8141,125.8609,6146.0
2021-04-15 15:05:00,134.44,134.44,134.35,134.37,3769.0,125.8516,125.8516,125.7673,125.7861,3769.0
2021-04-15 15:10:00,134.39,134.46,134.34,134.46,8950.0,125.8048,125.8703,125.758,125.8703,8950.0
2021-04-15 15:15:00,134.44,134.51,134.42,134.48,5785.0,125.8516,125.9171,125.8329,125.889,5785.0
2021-04-15 15:20:00,134.47,134.51,134.45,134.5,10242.0,125.8797,125.9171,125.8609,125.9078,10242.0
2021-04-15 15:25:00,134.5,134.68,134.5,134.67,9881.0,125.9078,126.0763,125.9078,126.0669,9881.0
2021-04-15 15:30:00,134.67,134.73,134.64,134.71,10817.0,126.0669,126.1231,126.0388,126.1043,10817.0
2021-04-15 15:35:00,134.7,134.76,134.69,134.72,11293.0,126.095,126.1511,126.0856,126.1137,11293.0
2021-04-15 15:40:00,134.73,134.76,134.62,134.72,23914.0,126.1231,126.1511,126.0201,126.1137,23914.0
2021-04-15 15:45:00,134.71,134.8,134.65,134.69,25082.0,126.1043,126.1886,126.0482,126.0856,25082.0
2021-04-15 15:50:00,134.67,134.72,134.57,134.57,37173.0,126.0669,126.1137,125.9733,125.9733,37173.0
2021-04-15 15:55:00,134.57,134.64,134.45,134.53,81318.0,125.9733,126.0388,125.8609,125.9358,81318.0
2021-04-16 09:30:00,135.22,135.45,135.18,135.45,132115.0,126.5818,126.7971,126.5443,126.7971,132115.0
2021-04-16 09:35:00,135.49,135.59,135.32,135.5,8243.0,126.8345,126.9281,126.6754,126.8439,8243.0
2021-04-16 09:40:00,135.45,135.47,135.05,135.1,9062.0,126.7971,126.8158,126.4226,126.4694,9062.0
2021-04-16 09:45:00,135.1,135.13,134.67,134.73,6865.0,126.4694,126.4975,126.0669,126.1231,6865.0
2021-04-16 09:50:00,134.75,135.09,134.75,135.05,7734.0,126.1418,126.4601,126.1418,126.4226,7734.0
2021-04-16 09:55:00,135.07,135.12,134.97,135.01,4978.0,126.4413,126.4881,126.3477,126.3852,4978.0
2021-04-16 10:00:00,134.95,134.98,134.67,134.67,5300.0,126.329,126.3571,126.0669,126.0669,5300.0
2021-04-16 10:05:00,134.64,134.9,134.64,134.78,7650.0,126.0388,126.2822,126.0388,126.1699,7650.0
2021-04-16 10:10:00,134.71,134.77,134.65,134.74,8365.0,126.1043,126.1605,126.0482,126.1324,8365.0
2021-04-16 10:15:00,134.81,134.94,134.81,134.82,4633.0,126.1979,126.3196,126.1979,126.2073,4633.0
2021-04-16 10:20:00,134.75,134.76,134.53,134.64,7842.0,126.1418,126.1511,125.9358,126.0388,7842.0
2021-04-16 10:25:00,134.61,134.71,134.61,134.64,4932.0,126.0107,126.1043,126.0107,126.0388,4932.0
2021-04-16 10:30:00,134.59,134.75,134.59,134.65,3954.0,125.992,126.1418,125.992,126.0482,3954.0
2021-04-16 10:35:00,134.67,134.74,134.58,134.74,6906.0,126.0669,126.1324,125.9826,126.1324,6906.0
2021-04-16 10:40:00,134.73,134.76,134.6,134.61,5169.0,126.1231,126.1511,126.0014,126.0107,5169.0
2021-04-16 10:45:00,134.62,134.75,134.56,134.57,6233.0,126.0201,126.1418,125.9639,125.9733,6233.0
2021-04-16 10:50:00,134.55,134.67,134.55,134.67,5278.0,125.9546,126.0669,125.9546,126.0669,5278.0
2021-04-16 10:55:00,134.69,134.87,134.69,134.87,5633.0,126.0856,126.2541,126.0856,126.2541,5633.0
2021-04-16 11:00:00,134.91,135.0,134.9,134.96,5362.0,126.2916,126.3758,126.2822,126.3384,5362.0
2021-04-16 11:05:00,134.97,135.04,134.95,135.04,4423.0,126.3477,126.4133,126.329,126.4133,4423.0
2021-04-16 11:10:00,135.08,135.13,134.92,135.0,7304.0,126.4507,126.4975,126.3009,126.3758,7304.0
2021-04-16 11:15:00,134.98,135.09,134.98,135.02,2877.0,126.3571,126.4601,126.3571,126.3945,2877.0
2021-04-16 11:20:00,135.03,135.03,134.88,134.88,2862.0,126.4039,126.4039,126.2635,126.2635,2862.0
2021-04-16 11:25:00,134.89,135.01,134.85,134.94,5207.0,126.2728,126.3852,126.2354,126.3196,5207.0
2021-04-16 11:30:00,134.98,135.05,134.94,134.94,5583.0,126.3571,126.4226,126.3196,126.3196,5583.0
2021-04-16 11:35:00,134.93,134.95,134.83,134.85,2250.0,126.3103,126.329,126.2167,126.2354,2250.0
2021-04-16 11:40:00,134.83,134.83,134.73,134.8,3999.0,126.2167,126.2167,126.1231,126.1886,3999.0
2021-04-16 11:45:00,134.83,134.9,134.83,134.88,4825.0,126.2167,126.2822,126.2167,126.2635,4825.0
2021-04-16 11:50:00,134.9,134.95,134.88,134.94,3623.0,126.2822,126.329,126.2635,126.3196,3623.0
2021-04-16 11:55:00,134.97,134.99,134.91,134.91,2618.0,126.3477,126.3664,126.2916,126.2916,2618.0
2021-04-16 12:00:00,134.91,134.98,134.85,134.98,3516.0,126.2916,126.3571,126.2354,126.3571,3516.0
2021-04-16 12:05:00,134.95,134.95,134.9,134.92,3550.0,126.329,126.329,126.2822,126.3009,3550.0
2021-04-16 12:10:00,134.93,135.0,134.93,134.95,5978.0,126.3103,126.3758,126.3103,126.329,5978.0
2021-04-16 12:15:00,134.97,135.0,134.91,134.91,6439.0,126.3477,126.3758,126.2916,126.2916,6439.0
2021-04-16 12:20:00,134.91,135.01,134.88,134.98,2575.0,126.2916,126.3852,126.2635,126.3571,2575.0
2021-04-16 12:25:00,135.0,135.0,134.95,135.0,5360.0,126.3758,126.3758,126.329,126.3758,5360.0
2021-04-16 12:30:00,134.99,135.03,134.92,135.03,5864.0,126.3664,126.4039,126.3009,126.4039,5864.0
2021-04-16 12:35:00,135.02,135.05,134.97,135.03,3881.0,126.3945,126.4226,126.3477,126.4039,3881.0
2021-04-16 12:40:00,135.02,135.05,135.01,135.03,1415.0,126.3945,126.4226,126.3852,126.4039,1415.0
2021-04-16 12:45:00,135.02,135.05,134.93,134.94,4745.0,126.3945,126.4226,126.3103,126.3196,4745.0
2021-04-16 12:50:00,134.93,134.97,134.91,134.91,3880.0,126.3103,126.3477,126.2916,126.2916,3880.0
2021-04-16 12:55:00,134.93,134.94,134.84,134.89,4669.0,126.3103,126.3196,126.226,126.2728,4669.0
2021-04-16 13:00:00,134.87,134.91,134.83,134.87,5658.0,126.2541,126.2916,126.2167,126.2541,5658.0
2021-04-16 13:05:00,134.88,134.9,134.82,134.83,4243.0,126.2635,126.2822,126.2073,126.2167,4243.0
2021-04-16 13:10:00,134.84,134.94,134.84,134.94,4006.0,126.226,126.3196,126.226,126.3196,4006.0
2021-04-16 13:15:00,134.93,134.95,134.91,134.93,3051.0,126.3103,126.329,126.2916,126.3103,3051.0
2021-04-16 13:20:00,134.94,135.0,134.94,134.95,2451.0,126.3196,126.3758,126.3196,126.329,2451.0
2021-04-16 13:25:00,134.95,134.96,134.92,134.93,3887.0,126.329,126.3384,126.3009,126.3103,3887.0
2021-04-16 13:30:00,134.94,134.98,134.88,134.97,6479.0,126.3196,126.3571,126.2635,126.3477,6479.0
2021-04-16 13:35:00,134.96,134.98,134.84,134.84,15315.0,126.3384,126.3571,126.226,126.226,15315.0
2021-04-16 13:40:00,134.83,134.89,134.81,134.87,2757.0,126.2167,126.2728,126.1979,126.2541,2757.0
2021-04-16 13:45:00,134.84,134.88,134.84,134.88,2710.0,126.226,126.2635,126.226,126.2635,2710.0
2021-04-16 13:50:00,134.9,134.93,134.88,134.93,3681.0,126.2822,126.3103,126.2635,126.3103,3681.0
2021-04-16 13:55:00,134.93,135.01,134.93,134.98,3871.0,126.3103,126.3852,126.3103,126.3571,3871.0
2021-04-16 14:00:00,134.97,135.1,134.95,135.09,4854.0,126.3477,126.4694,126.329,126.4601,4854.0
2021-04-16 14:05:00,135.09,135.09,135.06,135.08,3029.0,126.4601,126.4601,126.432,126.4507,3029.0
2021-04-16 14:10:00,135.09,135.18,135.07,135.07,5767.0,126.4601,126.5443,126.4413,126.4413,5767.0
2021-04-16 14:15:00,135.07,135.15,135.07,135.15,3281.0,126.4413,126.5162,126.4413,126.5162,3281.0
2021-04-16 14:20:00,135.12,135.22,135.05,135.09,15430.0,126.4881,126.5818,126.4226,126.4601,15430.0
2021-04-16 14:25:00,135.08,135.08,135.04,135.04,3352.0,126.4507,126.4507,126.4133,126.4133,3352.0
2021-04-16 14:30:00,135.03,135.11,134.99,135.03,6105.0,126.4039,126.4788,126.3664,126.4039,6105.0
2021-04-16 14:35:00,135.05,135.11,135.01,135.1,3229.0,126.4226,126.4788,126.3852,126.4694,3229.0
2021-04-16 14:40:00,135.1,135.16,135.08,135.11,4924.0,126.4694,126.5256,126.4507,126.4788,4924.0
2021-04-16 14:45:00,135.14,135.16,135.09,135.14,4922.0,126.5069,126.5256,126.4601,126.5069,4922.0
2021-04-16 14:50:00,135.14,135.18,135.12,135.12,7342.0,126.5069,126.5443,126.4881,126.4881,7342.0
2021-04-16 14:55:00,135.12,135.16,135.09,135.14,4129.0,126.4881,126.5256,126.4601,126.5069,4129.0
2021-04-16 15:00:00,135.16,135.17,135.08,135.09,7238.0,126.5256,126.535,126.4507,126.4601,7238.0
2021-04-16 15:05:00,135.09,135.17,135.06,135.13,5459.0,126.4601,126.535,126.432,126.4975,5459.0
2021-04-16 15:10:00,135.14,135.18,135.11,135.13,7845.0,126.5069,126.5443,126.4788,126.4975,7845.0
2021-04-16 15:15:00,135.12,135.17,135.07,135.07,6989.0,126.4881,126.535,126.4413,126.4413,6989.0
2021-04-16 15:20:00,135.06,135.16,135.04,135.14,6990.0,126.432,126.5256,126.4133,126.5069,6990.0
2021-04-16 15:25:00,135.12,135.29,135.11,135.27,23922.0,126.4881,126.6473,126.4788,126.6286,23922.0
2021-04-16 15:30:00,135.26,135.31,135.2,135.28,14746.0,126.6192,126.666,126.563,126.6379,14746.0
2021-04-16 15:35:00,135.27,135.44,135.25,135.43,12225.0,126.6286,126.7877,126.6098,126.7783,12225.0
2021-04-16 15:40:00,135.44,135.46,135.33,135.41,20887.0,126.7877,126.8064,126.6847,126.7596,20887.0
2021-04-16 15:45:00,135.4,135.44,135.27,135.34,21307.0,126.7503,126.7877,126.6286,126.6941,21307.0
2021-04-16 15:50:00,135.35,135.43,135.12,135.13,31491.0,126.7035,126.7783,126.4881,126.4975,31491.0
2021-04-16 15:55:00,135.14,135.16,135.02,135.1,72548.0,126.5069,126.5256,126.3945,126.4694,72548.0
2021-04-19 09:30:00,134.55,134.9,134.14,134.26,49189.0,125.9546,126.2822,125.5708,125.6831,49189.0
2021-04-19 09:35:00,134.2,134.29,133.92,134.07,15036.0,125.6269,125.7112,125.3648,125.5052,15036.0
2021-04-19 09:40:00,134.08,134.11,133.83,133.86,5643.0,125.5146,125.5427,125.2806,125.3086,5643.0
2021-04-19 09:45:00,133.86,134.34,133.8,134.16,17260.0,125.3086,125.758,125.2525,125.5895,17260.0
2021-04-19 09:50:00,134.1,134.12,133.93,133.96,4057.0,125.5333,125.552,125.3742,125.4022,4057.0
2021-04-19 09:55:00,133.93,134.2,133.93,134.11,8654.0,125.3742,125.6269,125.3742,125.5427,8654.0
2021-04-19 10:00:00,134.12,134.41,134.07,134.34,11542.0,125.552,125.8235,125.5052,125.758,11542.0
2021-04-19 10:05:00,134.32,134.42,134.28,134.42,6027.0,125.7393,125.8329,125.7018,125.8329,6027.0
2021-04-19 10:10:00,134.42,134.62,134.33,134.58,7435.0,125.8329,126.0201,125.7486,125.9826,7435.0
2021-04-19 10:15:00,134.56,134.78,134.54,134.77,5927.0,125.9639,126.1699,125.9452,126.1605,5927.0
2021-04-19 10:20:00,134.78,134.96,134.75,134.84,5979.0,126.1699,126.3384,126.1418,126.226,5979.0
2021-04-19 10:25:00,134.81,134.93,134.81,134.83,5844.0,126.1979,126.3103,126.1979,126.2167,5844.0
2021-04-19 10:30:00,134.84,134.9,134.77,134.86,8449.0,126.226,126.2822,126.1605,126.2448,8449.0
2021-04-19 10:35:00,134.86,134.87,134.75,134.87,7672.0,126.2448,126.2541,126.1418,126.2541,7672.0
2021-04-19 10:40:00,134.87,134.88,134.74,134.78,6379.0,126.2541,126.2635,126.1324,126.1699,6379.0
2021-04-19 10:45:00,134.79,134.92,134.77,134.88,6683.0,126.1792,126.3009,126.1605,126.2635,6683.0
2021-04-19 10:50:00,134.91,134.91,134.62,134.8,23017.0,126.2916,126.2916,126.0201,126.1886,23017.0
2021-04-19 10:55:00,134.82,134.82,134.67,134.68,4372.0,126.2073,126.2073,126.0669,126.0763,4372.0
2021-04-19 11:00:00,134.69,134.71,134.61,134.61,3779.0,126.0856,126.1043,126.0107,126.0107,3779.0
2021-04-19 11:05:00,134.63,134.69,134.58,134.58,4417.0,126.0294,126.0856,125.9826,125.9826,4417.0
2021-04-19 11:10:00,134.6,134.61,134.45,134.5,5586.0,126.0014,126.0107,125.8609,125.9078,5586.0
2021-04-19 11:15:00,134.5,134.72,134.5,134.68,15169.0,125.9078,126.1137,125.9078,126.0763,15169.0
2021-04-19 11:20:00,134.69,134.71,134.51,134.53,8888.0,126.0856,126.1043,125.9171,125.9358,8888.0
2021-04-19 11:25:00,134.55,134.55,134.4,134.49,5392.0,125.9546,125.9546,125.8141,125.8984,5392.0
2021-04-19 11:30:00,134.49,134.71,134.37,134.69,11676.0,125.8984,126.1043,125.7861,126.0856,11676.0
2021-04-19 11:35:00,134.7,134.7,134.48,134.49,8423.0,126.095,126.095,125.889,125.8984,8423.0
2021-04-19 11:40:00,134.48,134.53,134.31,134.35,8626.0,125.889,125.9358,125.7299,125.7673,8626.0
2021-04-19 11:45:00,134.31,134.47,134.26,134.39,8827.0,125.7299,125.8797,125.6831,125.8048,8827.0
2021-04-19 11:50:00,134.38,134.5,134.38,134.5,6250.0,125.7954,125.9078,125.7954,125.9078,6250.0
2021-04-19 11:55:00,134.47,134.47,134.27,134.31,6079.0,125.8797,125.8797,125.6924,125.7299,6079.0
2021-04-19 12:00:00,134.34,134.42,134.33,134.42,5761.0,125.758,125.8329,125.7486,125.8329,5761.0
2021-04-19 12:05:00,134.42,134.65,134.4,134.65,10141.0,125.8329,126.0482,125.8141,126.0482,10141.0
2021-04-19 12:10:00,134.64,134.67,134.41,134.43,6421.0,126.0388,126.0669,125.8235,125.8422,6421.0
2021-04-19 12:15:00,134.46,134.48,134.42,134.43,4273.0,125.8703,125.889,125.8329,125.8422,4273.0
2021-04-19 12:20:00,134.43,134.43,134.31,134.34,8595.0,125.8422,125.8422,125.7299,125.758,8595.0
2021-04-19 12:25:00,134.32,134.32,134.17,134.22,8710.0,125.7393,125.7393,125.5988,125.6456,8710.0
2021-04-19 12:30:00,134.21,134.27,134.17,134.22,7286.0,125.6363,125.6924,125.5988,125.6456,7286.0
2021-04-19 12:35:00,134.25,134.28,134.1,134.13,7300.0,125.6737,125.7018,125.5333,125.5614,7300.0
2021-04-19 12:40:00,134.13,134.23,134.1,134.21,5994.0,125.5614,125.655,125.5333,125.6363,5994.0
2021-04-19 12:45:00,134.19,134.25,134.11,134.23,7659.0,125.6176,125.6737,125.5427,125.655,7659.0
2021-04-19 12:50:00,134.23,134.27,134.17,134.27,5104.0,125.655,125.6924,125.5988,125.6924,5104.0
2021-04-19 12:55:00,134.27,134.27,134.16,134.19,5647.0,125.6924,125.6924,125.5895,125.6176,5647.0
2021-04-19 13:00:00,134.16,134.2,134.12,134.18,6536.0,125.5895,125.6269,125.552,125.6082,6536.0
2021-04-19 13:05:00,134.19,134.22,134.14,134.15,10006.0,125.6176,125.6456,125.5708,125.5801,10006.0
2021-04-19 13:10:00,134.15,134.21,134.13,134.2,7751.0,125.5801,125.6363,125.5614,125.6269,7751.0
2021-04-19 13:15:00,134.19,134.46,134.19,134.46,16323.0,125.6176,125.8703,125.6176,125.8703,16323.0
2021-04-19 13:20:00,134.48,134.48,134.39,134.47,7512.0,125.889,125.889,125.8048,125.8797,7512.0
2021-04-19 13:25:00,134.49,134.6,134.48,134.56,7150.0,125.8984,126.0014,125.889,125.9639,7150.0
2021-04-19 13:30:00,134.54,134.58,134.48,134.58,7938.0,125.9452,125.9826,125.889,125.9826,7938.0
2021-04-19 13:35:00,134.58,134.63,134.5,134.57,12975.0,125.9826,126.0294,125.9078,125.9733,12975.0
2021-04-19 13:40:00,134.58,134.59,134.45,134.49,4367.0,125.9826,125.992,125.8609,125.8984,4367.0
2021-04-19 13:45:00,134.49,134.49,134.33,134.37,4890.0,125.8984,125.8984,125.7486,125.7861,4890.0
2021-04-19 13:50:00,134.34,134.35,134.26,134.3,3906.0,125.758,125.7673,125.6831,125.7205,3906.0
2021-04-19 13:55:00,134.32,134.35,134.19,134.25,6088.0,125.7393,125.7673,125.6176,125.6737,6088.0
2021-04-19 14:00:00,134.26,134.26,134.16,134.22,8199.0,125.6831,125.6831,125.5895,125.6456,8199.0
2021-04-19 14:05:00,134.25,134.28,134.21,134.21,5507.0,125.6737,125.7018,125.6363,125.6363,5507.0
2021-04-19 14:10:00,134.21,134.37,134.2,134.33,6628.0,125.6363,125.7861,125.6269,125.7486,6628.0
2021-04-19 14:15:00,134.34,134.34,134.22,134.28,13205.0,125.758,125.758,125.6456,125.7018,13205.0
2021-04-19 14:20:00,134.26,134.36,134.26,134.32,7141.0,125.6831,125.7767,125.6831,125.7393,7141.0
2021-04-19 14:25:00,134.31,134.35,134.28,134.31,8468.0,125.7299,125.7673,125.7018,125.7299,8468.0
2021-04-19 14:30:00,134.31,134.35,134.27,134.29,7642.0,125.7299,125.7673,125.6924,125.7112,7642.0
2021-04-19 14:35:00,134.31,134.36,134.27,134.35,10289.0,125.7299,125.7767,125.6924,125.7673,10289.0
2021-04-19 14:40:00,134.36,134.43,134.31,134.4,10552.0,125.7767,125.8422,125.7299,125.8141,10552.0
2021-04-19 14:45:00,134.38,134.41,134.34,134.41,10726.0,125.7954,125.8235,125.758,125.8235,10726.0
2021-04-19 14:50:00,134.41,134.5,134.41,134.46,8200.0,125.8235,125.9078,125.8235,125.8703,8200.0
2021-04-19 14:55:00,134.47,134.48,134.39,134.41,10627.0,125.8797,125.889,125.8048,125.8235,10627.0
2021-04-19 15:00:00,134.4,134.43,134.39,134.41,6766.0,125.8141,125.8422,125.8048,125.8235,6766.0
2021-04-19 15:05:00,134.4,134.43,134.36,134.38,9185.0,125.8141,125.8422,125.7767,125.7954,9185.0
2021-04-19 15:10:00,134.38,134.4,134.25,134.25,6848.0,125.7954,125.8141,125.6737,125.6737,6848.0
2021-04-19 15:15:00,134.25,134.29,134.19,134.2,8276.0,125.6737,125.7112,125.6176,125.6269,8276.0
2021-04-19 15:20:00,134.24,134.25,134.16,134.17,7736.0,125.6644,125.6737,125.5895,125.5988,7736.0
2021-04-19 15:25:00,134.17,134.23,134.16,134.19,6582.0,125.5988,125.655,125.5895,125.6176,6582.0
2021-04-19 15:30:00,134.19,134.4,134.19,134.34,14143.0,125.6176,125.8141,125.6176,125.758,14143.0
2021-04-19 15:35:00,134.37,134.52,134.35,134.52,13478.0,125.7861,125.9265,125.7673,125.9265,13478.0
2021-04-19 15:40:00,134.5,134.6,134.46,134.58,12990.0,125.9078,126.0014,125.8703,125.9826,12990.0
2021-04-19 15:45:00,134.61,134.61,134.46,134.5,18379.0,126.0107,126.0107,125.8703,125.9078,18379.0
2021-04-19 15:50:00,134.46,134.51,134.36,134.48,40755.0,125.8703,125.9171,125.7767,125.889,40755.0
2021-04-19 15:55:00,134.47,134.55,134.35,134.47,88796.0,125.8797,125.9546,125.7673,125.8797,88796.0
2021-04-20 09:30:00,134.29,134.79,133.96,134.56,44083.0,125.7112,126.1792,125.4022,125.9639,44083.0
2021-04-20 09:35:00,134.63,134.81,134.56,134.81,8122.0,126.0294,126.1979,125.9639,126.1979,8122.0
2021-04-20 09:40:00,134.74,134.93,134.56,134.58,6048.0,126.1324,126.3103,125.9639,125.9826,6048.0
2021-04-20 09:45:00,134.55,134.67,134.4,134.61,7845.0,125.9546,126.0669,125.8141,126.0107,7845.0
2021-04-20 09:50:00,134.59,134.83,134.59,134.82,7654.0,125.992,126.2167,125.992,126.2073,7654.0
2021-04-20 09:55:00,134.85,135.06,134.81,135.01,8924.0,126.2354,126.432,126.1979,126.3852,8924.0
2021-04-20 10:00:00,135.06,135.09,134.91,135.05,6724.0,126.432,126.4601,126.2916,126.4226,6724.0
2021-04-20 10:05:00,135.05,135.19,134.98,135.11,4851.0,126.4226,126.5537,126.3571,126.4788,4851.0
2021-04-20 10:10:00,135.03,135.09,134.9,134.92,5069.0,126.4039,126.4601,126.2822,126.3009,5069.0
2021-04-20 10:15:00,134.91,135.11,134.9,135.09,10694.0,126.2916,126.4788,126.2822,126.4601,10694.0
2021-04-20 10:20:00,135.11,135.21,135.1,135.13,5669.0,126.4788,126.5724,126.4694,126.4975,5669.0
2021-04-20 10:25:00,135.13,135.14,134.95,135.1,15112.0,126.4975,126.5069,126.329,126.4694,15112.0
2021-04-20 10:30:00,135.09,135.09,134.92,135.03,7143.0,126.4601,126.4601,126.3009,126.4039,7143.0
2021-04-20 10:35:00,135.02,135.14,134.98,135.13,7095.0,126.3945,126.5069,126.3571,126.4975,7095.0
2021-04-20 10:40:00,135.08,135.08,134.89,135.04,8859.0,126.4507,126.4507,126.2728,126.4133,8859.0
2021-04-20 10:45:00,135.02,135.02,134.82,134.96,6887.0,126.3945,126.3945,126.2073,126.3384,6887.0
2021-04-20 10:50:00,134.94,134.98,134.79,134.79,5128.0,126.3196,126.3571,126.1792,126.1792,5128.0
2021-04-20 10:55:00,134.79,135.06,134.75,135.0,10503.0,126.1792,126.432,126.1418,126.3758,10503.0
2021-04-20 11:00:00,135.03,135.1,134.93,135.06,7285.0,126.4039,126.4694,126.3103,126.432,7285.0
2021-04-20 11:05:00,135.1,135.16,135.07,135.15,4704.0,126.4694,126.5256,126.4413,126.5162,4704.0
2021-04-20 11:10:00,135.12,135.25,135.09,135.22,4770.0,126.4881,126.6098,126.4601,126.5818,4770.0
2021-04-20 11:15:00,135.23,135.23,135.05,135.21,8087.0,126.5911,126.5911,126.4226,126.5724,8087.0
2021-04-20 11:20:00,135.25,135.27,135.15,135.24,4708.0,126.6098,126.6286,126.5162,126.6005,4708.0
2021-04-20 11:25:00,135.25,135.36,135.18,135.31,5991.0,126.6098,126.7128,126.5443,126.666,5991.0
2021-04-20 11:30:00,135.31,135.34,135.13,135.17,4804.0,126.666,126.6941,126.4975,126.535,4804.0
2021-04-20 11:35:00,135.14,135.17,135.0,135.03,7457.0,126.5069,126.535,126.3758,126.4039,7457.0
2021-04-20 11:40:00,135.06,135.15,135.03,135.15,6486.0,126.432,126.5162,126.4039,126.5162,6486.0
2021-04-20 11:45:00,135.15,135.19,134.96,135.06,12227.0,126.5162,126.5537,126.3384,126.432,12227.0
2021-04-20 11:50:00,135.06,135.08,134.92,134.99,5685.0,126.432,126.4507,126.3009,126.3664,5685.0
2021-04-20 11:55:00,134.99,135.01,134.83,134.88,6781.0,126.3664,126.3852,126.2167,126.2635,6781.0
2021-04-20 12:00:00,134.87,134.94,134.86,134.92,5414.0,126.2541,126.3196,126.2448,126.3009,5414.0
2021-04-20 12:05:00,134.92,134.92,134.79,134.79,5908.0,126.3009,126.3009,126.1792,126.1792,5908.0
2021-04-20 12:10:00,134.78,134.88,134.76,134.88,12126.0,126.1699,126.2635,126.1511,126.2635,12126.0
2021-04-20 12:15:00,134.86,135.03,134.85,135.01,6484.0,126.2448,126.4039,126.2354,126.3852,6484.0
2021-04-20 12:20:00,135.01,135.01,134.92,134.92,5738.0,126.3852,126.3852,126.3009,126.3009,5738.0
2021-04-20 12:25:00,134.97,134.97,134.86,134.93,5221.0,126.3477,126.3477,126.2448,126.3103,5221.0
2021-04-20 12:30:00,134.94,134.96,134.86,134.9,6326.0,126.3196,126.3384,126.2448,126.2822,6326.0
2021-04-20 12:35:00,134.89,134.93,134.87,134.87,4923.0,126.2728,126.3103,126.2541,126.2541,4923.0
2021-04-20 12:40:00,134.88,134.98,134.82,134.97,10588.0,126.2635,126.3571,126.2073,126.3477,10588.0
2021-04-20 12:45:00,134.98,134.98,134.76,134.77,5156.0,126.3571,126.3571,126.1511,126.1605,5156.0
2021-04-20 12:50:00,134.78,134.97,134.78,134.97,7928.0,126.1699,126.3477,126.1699,126.3477,7928.0
2021-04-20 12:55:00,134.97,135.18,134.97,135.18,7090.0,126.3477,126.5443,126.3477,126.5443,7090.0
2021-04-20 13:00:00,135.17,135.17,135.05,135.05,8686.0,126.535,126.535,126.4226,126.4226,8686.0
2021-04-20 13:05:00,135.04,135.15,135.03,135.08,4529.0,126.4133,126.5162,126.4039,126.4507,4529.0
2021-04-20 13:10:00,135.09,135.09,134.99,135.08,7414.0,126.4601,126.4601,126.3664,126.4507,7414.0
2021-04-20 13:15:00,135.09,135.09,135.0,135.03,4254.0,126.4601,126.4601,126.3758,126.4039,4254.0
2021-04-20 13:20:00,135.07,135.14,134.97,135.02,6637.0,126.4413,126.5069,126.3477,126.3945,6637.0
2021-04-20 13:25:00,135.03,135.03,134.91,134.91,5905.0,126.4039,126.4039,126.2916,126.2916,5905.0
2021-04-20 13:30:00,134.89,134.89,134.71,134.71,7630.0,126.2728,126.2728,126.1043,126.1043,7630.0
2021-04-20 13:35:00,134.71,134.76,134.67,134.74,9712.0,126.1043,126.1511,126.0669,126.1324,9712.0
2021-04-20 13:40:00,134.7,134.78,134.66,134.78,6328.0,126.095,126.1699,126.0575,126.1699,6328.0
2021-04-20 13:45:00,134.77,134.77,134.67,134.67,4574.0,126.1605,126.1605,126.0669,126.0669,4574.0
2021-04-20 13:50:00,134.66,134.71,134.63,134.67,7999.0,126.0575,126.1043,126.0294,126.0669,7999.0
2021-04-20 13:55:00,134.7,134.7,134.59,134.67,5560.0,126.095,126.095,125.992,126.0669,5560.0
2021-04-20 14:00:00,134.67,134.82,134.66,134.81,6424.0,126.0669,126.2073,126.0575,126.1979,6424.0
2021-04-20 14:05:00,134.8,134.83,134.74,134.8,5883.0,126.1886,126.2167,126.1324,126.1886,5883.0
2021-04-20 14:10:00,134.79,134.87,134.73,134.83,5391.0,126.1792,126.2541,126.1231,126.2167,5391.0
2021-04-20 14:15:00,134.83,134.87,134.79,134.87,5452.0,126.2167,126.2541,126.1792,126.2541,5452.0
2021-04-20 14:20:00,134.87,134.9,134.8,134.81,4956.0,126.2541,126.2822,126.1886,126.1979,4956.0
2021-04-20 14:25:00,134.83,134.83,134.67,134.68,3024.0,126.2167,126.2167,126.0669,126.0763,3024.0
2021-04-20 14:30:00,134.68,134.7,134.61,134.66,4591.0,126.0763,126.095,126.0107,126.0575,4591.0
2021-04-20 14:35:00,134.66,134.75,134.65,134.68,5741.0,126.0575,126.1418,126.0482,126.0763,5741.0
2021-04-20 14:40:00,134.65,134.66,134.58,134.6,5946.0,126.0482,126.0575,125.9826,126.0014,5946.0
2021-04-20 14:45:00,134.61,134.64,134.58,134.62,4933.0,126.0107,126.0388,125.9826,126.0201,4933.0
2021-04-20 14:50:00,134.64,134.71,134.58,134.63,7094.0,126.0388,126.1043,125.9826,126.0294,7094.0
2021-04-20 14:55:00,134.57,134.62,134.53,134.59,4298.0,125.9733,126.0201,125.9358,125.992,4298.0
2021-04-20 15:00:00,134.56,134.7,134.56,134.64,7444.0,125.9639,126.095,125.9639,126.0388,7444.0
2021-04-20 15:05:00,134.66,134.72,134.58,134.63,17122.0,126.0575,126.1137,125.9826,126.0294,17122.0
2021-04-20 15:10:00,134.64,134.71,134.6,134.68,3966.0,126.0388,126.1043,126.0014,126.0763,3966.0
2021-04-20 15:15:00,134.65,134.76,134.65,134.76,7315.0,126.0482,126.1511,126.0482,126.1511,7315.0
2021-04-20 15:20:00,134.72,134.79,134.72,134.79,5625.0,126.1137,126.1792,126.1137,126.1792,5625.0
2021-04-20 15:25:00,134.82,134.83,134.72,134.72,9067.0,126.2073,126.2167,126.1137,126.1137,9067.0
2021-04-20 15:30:00,134.74,134.78,134.69,134.77,10613.0,126.1324,126.1699,126.0856,126.1605,10613.0
2021-04-20 15:35:00,134.79,134.79,134.67,134.76,9554.0,126.1792,126.1792,126.0669,126.1511,9554.0
2021-04-20 15:40:00,134.77,134.93,134.75,134.9,11112.0,126.1605,126.3103,126.1418,126.2822,11112.0
2021-04-20 15:45:00,134.87,134.93,134.85,134.91,13576.0,126.2541,126.3103,126.2354,126.2916,13576.0
2021-04-20 15:50:00,134.92,134.98,134.87,134.95,26385.0,126.3009,126.3571,126.2541,126.329,26385.0
2021-04-20 15:55:00,134.92,134.94,134.69,134.87,83927.0,126.3009,126.3196,126.0856,126.2541,83927.0
2021-04-21 09:30:00,134.99,135.8,134.85,135.19,40580.0,126.3664,127.1247,126.2354,126.5537,40580.0
2021-04-21 09:35:00,135.26,135.57,135.25,135.38,6316.0,126.6192,126.9094,126.6098,126.7315,6316.0
2021-04-21 09:40:00,135.42,135.84,135.42,135.84,6236.0,126.769,127.1621,126.769,127.1621,6236.0
2021-04-21 09:45:00,135.8,136.03,135.69,135.86,11678.0,127.1247,127.34,127.0217,127.1809,11678.0
2021-04-21 09:50:00,135.84,136.09,135.84,135.88,8705.0,127.1621,127.3962,127.1621,127.1996,8705.0
2021-04-21 09:55:00,135.91,136.21,135.91,136.2,6150.0,127.2277,127.5085,127.2277,127.4992,6150.0
2021-04-21 10:00:00,136.2,136.35,136.03,136.09,7172.0,127.4992,127.6396,127.34,127.3962,7172.0
2021-04-21 10:05:00,136.06,136.13,135.95,135.97,5228.0,127.3681,127.4336,127.2651,127.2838,5228.0
2021-04-21 10:10:00,135.93,135.98,135.81,135.86,3998.0,127.2464,127.2932,127.1341,127.1809,3998.0
2021-04-21 10:15:00,135.84,136.02,135.84,135.88,5272.0,127.1621,127.3307,127.1621,127.1996,5272.0
2021-04-21 10:20:00,135.93,135.93,135.7,135.81,5378.0,127.2464,127.2464,127.0311,127.1341,5378.0
2021-04-21 10:25:00,135.78,135.9,135.72,135.72,7674.0,127.106,127.2183,127.0498,127.0498,7674.0
2021-04-21 10:30:00,135.72,135.84,135.71,135.81,8578.0,127.0498,127.1621,127.0405,127.1341,8578.0
2021-04-21 10:35:00,135.77,135.83,135.71,135.76,5402.0,127.0966,127.1528,127.0405,127.0873,5402.0
2021-04-21 10:40:00,135.78,135.9,135.76,135.85,5277.0,127.106,127.2183,127.0873,127.1715,5277.0
2021-04-21 10:45:00,135.86,135.88,135.74,135.82,5345.0,127.1809,127.1996,127.0685,127.1434,5345.0
2021-04-21 10:50:00,135.83,135.98,135.82,135.86,4137.0,127.1528,127.2932,127.1434,127.1809,4137.0
2021-04-21 10:55:00,135.84,135.95,135.79,135.95,4686.0,127.1621,127.2651,127.1153,127.2651,4686.0
2021-04-21 11:00:00,135.98,136.13,135.95,136.12,9436.0,127.2932,127.4336,127.2651,127.4243,9436.0
2021-04-21 11:05:00,136.1,136.13,135.94,136.02,10199.0,127.4055,127.4336,127.2558,127.3307,10199.0
2021-04-21 11:10:00,135.99,136.17,135.99,136.12,16904.0,127.3026,127.4711,127.3026,127.4243,16904.0
2021-04-21 11:15:00,136.14,136.14,135.85,135.85,7923.0,127.443,127.443,127.1715,127.1715,7923.0
2021-04-21 11:20:00,135.87,135.98,135.83,135.97,4993.0,127.1902,127.2932,127.1528,127.2838,4993.0
2021-04-21 11:25:00,135.98,136.02,135.92,135.96,6729.0,127.2932,127.3307,127.237,127.2745,6729.0
2021-04-21 11:30:00,135.97,135.99,135.92,135.92,3497.0,127.2838,127.3026,127.237,127.237,3497.0
2021-04-21 11:35:00,135.94,136.04,135.9,136.03,28697.0,127.2558,127.3494,127.2183,127.34,28697.0
2021-04-21 11:40:00,136.05,136.07,136.0,136.07,3500.0,127.3587,127.3775,127.3119,127.3775,3500.0
2021-04-21 11:45:00,136.06,136.07,135.9,135.92,28129.0,127.3681,127.3775,127.2183,127.237,28129.0
2021-04-21 11:50:00,135.92,135.92,135.8,135.8,2915.0,127.237,127.237,127.1247,127.1247,2915.0
2021-04-21 11:55:00,135.78,135.87,135.76,135.78,5301.0,127.106,127.1902,127.0873,127.106,5301.0
2021-04-21 12:00:00,135.79,135.82,135.71,135.74,6941.0,127.1153,127.1434,127.0405,127.0685,6941.0
2021-04-21 12:05:00,135.7,135.73,135.65,135.73,2352.0,127.0311,127.0592,126.9843,127.0592,2352.0
2021-04-21 12:10:00,135.73,135.76,135.68,135.73,3228.0,127.0592,127.0873,127.0124,127.0592,3228.0
2021-04-21 12:15:00,135.78,135.78,135.72,135.74,2476.0,127.106,127.106,127.0498,127.0685,2476.0
2021-04-21 12:20:00,135.74,135.76,135.64,135.67,2673.0,127.0685,127.0873,126.9749,127.003,2673.0
2021-04-21 12:25:00,135.67,135.68,135.58,135.61,3280.0,127.003,127.0124,126.9188,126.9468,3280.0
2021-04-21 12:30:00,135.64,135.7,135.61,135.69,4815.0,126.9749,127.0311,126.9468,127.0217,4815.0
2021-04-21 12:35:00,135.67,135.67,135.53,135.53,4605.0,127.003,127.003,126.872,126.872,4605.0
2021-04-21 12:40:00,135.54,135.7,135.54,135.68,5895.0,126.8813,127.0311,126.8813,127.0124,5895.0
2021-04-21 12:45:00,135.68,135.7,135.61,135.64,6841.0,127.0124,127.0311,126.9468,126.9749,6841.0
2021-04-21 12:50:00,135.64,135.66,135.61,135.63,3297.0,126.9749,126.9936,126.9468,126.9656,3297.0
2021-04-21 12:55:00,135.65,135.74,135.63,135.74,2873.0,126.9843,127.0685,126.9656,127.0685,2873.0
2021-04-21 13:00:00,135.72,135.83,135.72,135.8,3325.0,127.0498,127.1528,127.0498,127.1247,3325.0
2021-04-21 13:05:00,135.79,135.8,135.65,135.77,7019.0,127.1153,127.1247,126.9843,127.0966,7019.0
2021-04-21 13:10:00,135.75,135.89,135.74,135.88,5631.0,127.0779,127.209,127.0685,127.1996,5631.0
2021-04-21 13:15:00,135.86,135.87,135.78,135.79,3213.0,127.1809,127.1902,127.106,127.1153,3213.0
2021-04-21 13:20:00,135.8,135.86,135.74,135.86,8029.0,127.1247,127.1809,127.0685,127.1809,8029.0
2021-04-21 13:25:00,135.85,135.87,135.78,135.84,2336.0,127.1715,127.1902,127.106,127.1621,2336.0
2021-04-21 13:30:00,135.86,135.87,135.79,135.86,8309.0,127.1809,127.1902,127.1153,127.1809,8309.0
2021-04-21 13:35:00,135.85,135.91,135.83,135.89,5693.0,127.1715,127.2277,127.1528,127.209,5693.0
2021-04-21 13:40:00,135.89,135.94,135.85,135.85,4388.0,127.209,127.2558,127.1715,127.1715,4388.0
2021-04-21 13:45:00,135.87,135.88,135.82,135.84,4983.0,127.1902,127.1996,127.1434,127.1621,4983.0
2021-04-21 13:50:00,135.83,135.93,135.8,135.89,2542.0,127.1528,127.2464,127.1247,127.209,2542.0
2021-04-21 13:55:00,135.85,135.86,135.79,135.79,3710.0,127.1715,127.1809,127.1153,127.1153,3710.0
2021-04-21 14:00:00,135.79,135.86,135.79,135.81,4525.0,127.1153,127.1809,127.1153,127.1341,4525.0
2021-04-21 14:05:00,135.8,135.85,135.78,135.85,4725.0,127.1247,127.1715,127.106,127.1715,4725.0
2021-04-21 14:10:00,135.84,135.85,135.79,135.84,4234.0,127.1621,127.1715,127.1153,127.1621,4234.0
2021-04-21 14:15:00,135.86,135.88,135.71,135.72,4729.0,127.1809,127.1996,127.0405,127.0498,4729.0
2021-04-21 14:20:00,135.72,135.78,135.69,135.69,2457.0,127.0498,127.106,127.0217,127.0217,2457.0
2021-04-21 14:25:00,135.69,135.74,135.63,135.66,3720.0,127.0217,127.0685,126.9656,126.9936,3720.0
2021-04-21 14:30:00,135.65,135.71,135.65,135.67,2335.0,126.9843,127.0405,126.9843,127.003,2335.0
2021-04-21 14:35:00,135.66,135.74,135.64,135.74,3775.0,126.9936,127.0685,126.9749,127.0685,3775.0
2021-04-21 14:40:00,135.75,135.75,135.67,135.7,4708.0,127.0779,127.0779,127.003,127.0311,4708.0
2021-04-21 14:45:00,135.72,135.76,135.72,135.74,3208.0,127.0498,127.0873,127.0498,127.0685,3208.0
2021-04-21 14:50:00,135.74,135.8,135.72,135.8,2935.0,127.0685,127.1247,127.0498,127.1247,2935.0
2021-04-21 14:55:00,135.79,135.84,135.78,135.8,3328.0,127.1153,127.1621,127.106,127.1247,3328.0
2021-04-21 15:00:00,135.83,135.84,135.75,135.78,2431.0,127.1528,127.1621,127.0779,127.106,2431.0
2021-04-21 15:05:00,135.76,135.78,135.74,135.78,3635.0,127.0873,127.106,127.0685,127.106,3635.0
2021-04-21 15:10:00,135.78,135.78,135.76,135.78,3605.0,127.106,127.106,127.0873,127.106,3605.0
2021-04-21 15:15:00,135.77,135.77,135.72,135.73,6372.0,127.0966,127.0966,127.0498,127.0592,6372.0
2021-04-21 15:20:00,135.77,135.9,135.76,135.87,6457.0,127.0966,127.2183,127.0873,127.1902,6457.0
2021-04-21 15:25:00,135.86,135.87,135.81,135.82,5643.0,127.1809,127.1902,127.1341,127.1434,5643.0
2021-04-21 15:30:00,135.82,135.89,135.77,135.87,19726.0,127.1434,127.209,127.0966,127.1902,19726.0
2021-04-21 15:35:00,135.86,135.95,135.85,135.92,11274.0,127.1809,127.2651,127.1715,127.237,11274.0
2021-04-21 15:40:00,135.9,135.98,135.86,135.89,16156.0,127.2183,127.2932,127.1809,127.209,16156.0
2021-04-21 15:45:00,135.89,135.9,135.77,135.78,22653.0,127.209,127.2183,127.0966,127.106,22653.0
2021-04-21 15:50:00,135.79,135.86,135.61,135.61,32150.0,127.1153,127.1809,126.9468,126.9468,32150.0
2021-04-21 15:55:00,135.61,135.65,135.45,135.56,83914.0,126.9468,126.9843,126.7971,126.9,83914.0
2021-04-22 09:30:00,135.57,135.65,134.75,134.77,33179.0,126.9094,126.9843,126.1418,126.1605,33179.0
2021-04-22 09:35:00,134.76,134.97,134.68,134.87,17575.0,126.1511,126.3477,126.0763,126.2541,17575.0
2021-04-22 09:40:00,134.83,135.01,134.66,134.98,18898.0,126.2167,126.3852,126.0575,126.3571,18898.0
2021-04-22 09:45:00,134.98,135.25,134.96,135.01,18820.0,126.3571,126.6098,126.3384,126.3852,18820.0
2021-04-22 09:50:00,135.08,135.31,135.03,135.13,16060.0,126.4507,126.666,126.4039,126.4975,16060.0
2021-04-22 09:55:00,135.21,135.35,135.07,135.35,7166.0,126.5724,126.7035,126.4413,126.7035,7166.0
2021-04-22 10:00:00,135.32,135.32,134.92,134.99,8626.0,126.6754,126.6754,126.3009,126.3664,8626.0
2021-04-22 10:05:00,134.96,135.15,134.96,135.07,19924.0,126.3384,126.5162,126.3384,126.4413,19924.0
2021-04-22 10:10:00,135.07,135.1,134.95,134.98,14675.0,126.4413,126.4694,126.329,126.3571,14675.0
2021-04-22 10:15:00,134.96,135.16,134.96,135.06,11668.0,126.3384,126.5256,126.3384,126.432,11668.0
2021-04-22 10:20:00,135.02,135.08,134.82,134.93,9627.0,126.3945,126.4507,126.2073,126.3103,9627.0
2021-04-22 10:25:00,134.91,134.96,134.79,134.87,9523.0,126.2916,126.3384,126.1792,126.2541,9523.0
2021-04-22 10:30:00,134.85,134.95,134.85,134.95,7107.0,126.2354,126.329,126.2354,126.329,7107.0
2021-04-22 10:35:00,134.92,135.09,134.91,135.05,11699.0,126.3009,126.4601,126.2916,126.4226,11699.0
2021-04-22 10:40:00,135.05,135.1,135.01,135.05,14243.0,126.4226,126.4694,126.3852,126.4226,14243.0
2021-04-22 10:45:00,135.08,135.11,135.02,135.09,3584.0,126.4507,126.4788,126.3945,126.4601,3584.0
2021-04-22 10:50:00,135.06,135.11,135.02,135.09,8248.0,126.432,126.4788,126.3945,126.4601,8248.0
2021-04-22 10:55:00,135.12,135.26,135.1,135.25,7888.0,126.4881,126.6192,126.4694,126.6098,7888.0
2021-04-22 11:00:00,135.28,135.34,135.16,135.16,23513.0,126.6379,126.6941,126.5256,126.5256,23513.0
2021-04-22 11:05:00,135.18,135.32,135.1,135.28,30062.0,126.5443,126.6754,126.4694,126.6379,30062.0
2021-04-22 11:10:00,135.27,135.34,135.27,135.33,16391.0,126.6286,126.6941,126.6286,126.6847,16391.0
2021-04-22 11:15:00,135.34,135.45,135.32,135.38,11675.0,126.6941,126.7971,126.6754,126.7315,11675.0
2021-04-22 11:20:00,135.38,135.4,135.21,135.22,8025.0,126.7315,126.7503,126.5724,126.5818,8025.0
2021-04-22 11:25:00,135.22,135.24,135.15,135.21,23017.0,126.5818,126.6005,126.5162,126.5724,23017.0
2021-04-22 11:30:00,135.22,135.36,135.21,135.32,5902.0,126.5818,126.7128,126.5724,126.6754,5902.0
2021-04-22 11:35:00,135.34,135.38,135.31,135.31,7609.0,126.6941,126.7315,126.666,126.666,7609.0
2021-04-22 11:40:00,135.29,135.35,135.23,135.31,6742.0,126.6473,126.7035,126.5911,126.666,6742.0
2021-04-22 11:45:00,135.32,135.48,135.32,135.46,9470.0,126.6754,126.8251,126.6754,126.8064,9470.0
2021-04-22 11:50:00,135.45,135.53,135.43,135.48,10813.0,126.7971,126.872,126.7783,126.8251,10813.0
2021-04-22 11:55:00,135.49,135.51,135.42,135.5,7960.0,126.8345,126.8532,126.769,126.8439,7960.0
2021-04-22 12:00:00,135.49,135.53,135.46,135.47,9936.0,126.8345,126.872,126.8064,126.8158,9936.0
2021-04-22 12:05:00,135.46,135.54,135.44,135.5,6312.0,126.8064,126.8813,126.7877,126.8439,6312.0
2021-04-22 12:10:00,135.53,135.54,135.47,135.5,11152.0,126.872,126.8813,126.8158,126.8439,11152.0
2021-04-22 12:15:00,135.5,135.52,135.44,135.46,9816.0,126.8439,126.8626,126.7877,126.8064,9816.0
2021-04-22 12:20:00,135.46,135.52,135.43,135.48,9981.0,126.8064,126.8626,126.7783,126.8251,9981.0
2021-04-22 12:25:00,135.45,135.52,135.45,135.49,5991.0,126.7971,126.8626,126.7971,126.8345,5991.0
2021-04-22 12:30:00,135.5,135.78,135.49,135.78,17887.0,126.8439,127.106,126.8345,127.106,17887.0
2021-04-22 12:35:00,135.75,135.81,135.7,135.8,14207.0,127.0779,127.1341,127.0311,127.1247,14207.0
2021-04-22 12:40:00,135.78,135.89,135.77,135.88,14047.0,127.106,127.209,127.0966,127.1996,14047.0
2021-04-22 12:45:00,135.86,135.97,135.8,135.92,17384.0,127.1809,127.2838,127.1247,127.237,17384.0
2021-04-22 12:50:00,135.94,135.95,135.79,135.79,7362.0,127.2558,127.2651,127.1153,127.1153,7362.0
2021-04-22 12:55:00,135.78,135.78,135.67,135.72,14464.0,127.106,127.106,127.003,127.0498,14464.0
2021-04-22 13:00:00,135.72,135.72,135.54,135.55,12576.0,127.0498,127.0498,126.8813,126.8907,12576.0
2021-04-22 13:05:00,135.57,135.59,135.01,135.09,18418.0,126.9094,126.9281,126.3852,126.4601,18418.0
2021-04-22 13:10:00,135.07,135.13,134.89,135.13,7055.0,126.4413,126.4975,126.2728,126.4975,7055.0
2021-04-22 13:15:00,135.1,135.15,134.96,134.96,20778.0,126.4694,126.5162,126.3384,126.3384,20778.0
2021-04-22 13:20:00,134.91,135.15,134.91,135.11,12581.0,126.2916,126.5162,126.2916,126.4788,12581.0
2021-04-22 13:25:00,135.01,135.14,134.98,135.1,5273.0,126.3852,126.5069,126.3571,126.4694,5273.0
2021-04-22 13:30:00,135.07,135.13,135.03,135.13,6100.0,126.4413,126.4975,126.4039,126.4975,6100.0
2021-04-22 13:35:00,135.1,135.13,135.02,135.07,8967.0,126.4694,126.4975,126.3945,126.4413,8967.0
2021-04-22 13:40:00,135.03,135.04,134.82,134.82,7180.0,126.4039,126.4133,126.2073,126.2073,7180.0
2021-04-22 13:45:00,134.82,134.86,134.7,134.75,10224.0,126.2073,126.2448,126.095,126.1418,10224.0
2021-04-22 13:50:00,134.72,134.82,134.56,134.57,8255.0,126.1137,126.2073,125.9639,125.9733,8255.0
2021-04-22 13:55:00,134.55,134.76,134.53,134.64,20329.0,125.9546,126.1511,125.9358,126.0388,20329.0
2021-04-22 14:00:00,134.6,134.7,134.48,134.67,18673.0,126.0014,126.095,125.889,126.0669,18673.0
2021-04-22 14:05:00,134.64,134.87,134.57,134.83,29086.0,126.0388,126.2541,125.9733,126.2167,29086.0
2021-04-22 14:10:00,134.81,134.9,134.74,134.84,13988.0,126.1979,126.2822,126.1324,126.226,13988.0
2021-04-22 14:15:00,134.81,134.88,134.8,134.85,23544.0,126.1979,126.2635,126.1886,126.2354,23544.0
2021-04-22 14:20:00,134.86,134.96,134.86,134.92,9769.0,126.2448,126.3384,126.2448,126.3009,9769.0
2021-04-22 14:25:00,134.92,134.93,134.81,134.92,7348.0,126.3009,126.3103,126.1979,126.3009,7348.0
2021-04-22 14:30:00,134.92,134.94,134.88,134.92,4417.0,126.3009,126.3196,126.2635,126.3009,4417.0
2021-04-22 14:35:00,134.91,134.93,134.87,134.87,6263.0,126.2916,126.3103,126.2541,126.2541,6263.0
2021-04-22 14:40:00,134.87,134.93,134.82,134.93,5978.0,126.2541,126.3103,126.2073,126.3103,5978.0
2021-04-22 14:45:00,134.96,135.11,134.94,135.09,6355.0,126.3384,126.4788,126.3196,126.4601,6355.0
2021-04-22 14:50:00,135.08,135.17,135.08,135.16,9022.0,126.4507,126.535,126.4507,126.5256,9022.0
2021-04-22 14:55:00,135.19,135.22,135.01,135.03,9004.0,126.5537,126.5818,126.3852,126.4039,9004.0
2021-04-22 15:00:00,135.03,135.07,134.92,134.94,26565.0,126.4039,126.4413,126.3009,126.3196,26565.0
2021-04-22 15:05:00,134.94,134.96,134.84,134.85,8964.0,126.3196,126.3384,126.226,126.2354,8964.0
2021-04-22 15:10:00,134.85,134.85,134.76,134.78,6837.0,126.2354,126.2354,126.1511,126.1699,6837.0
2021-04-22 15:15:00,134.81,134.82,134.77,134.82,5463.0,126.1979,126.2073,126.1605,126.2073,5463.0
2021-04-22 15:20:00,134.83,134.85,134.78,134.8,6379.0,126.2167,126.2354,126.1699,126.1886,6379.0
2021-04-22 15:25:00,134.79,134.82,134.71,134.81,9628.0,126.1792,126.2073,126.1043,126.1979,9628.0
2021-04-22 15:30:00,134.83,134.89,134.78,134.88,11867.0,126.2167,126.2728,126.1699,126.2635,11867.0
2021-04-22 15:35:00,134.87,134.9,134.81,134.81,8450.0,126.2541,126.2822,126.1979,126.1979,8450.0
2021-04-22 15:40:00,134.83,134.97,134.8,134.87,14932.0,126.2167,126.3477,126.1886,126.2541,14932.0
2021-04-22 15:45:00,134.88,135.08,134.87,134.97,18826.0,126.2635,126.4507,126.2541,126.3477,18826.0
2021-04-22 15:50:00,135.0,135.01,134.85,134.9,30895.0,126.3758,126.3852,126.2354,126.2822,30895.0
2021-04-22 15:55:00,134.9,135.0,134.72,134.73,67875.0,126.2822,126.3758,126.1137,126.1231,67875.0
2021-04-23 09:30:00,134.84,135.07,134.66,134.66,27771.0,126.226,126.4413,126.0575,126.0575,27771.0
2021-04-23 09:35:00,134.64,134.75,134.41,134.54,5114.0,126.0388,126.1418,125.8235,125.9452,5114.0
2021-04-23 09:40:00,134.45,134.69,134.43,134.62,4814.0,125.8609,126.0856,125.8422,126.0201,4814.0
2021-04-23 09:45:00,134.6,134.71,134.51,134.63,4829.0,126.0014,126.1043,125.9171,126.0294,4829.0
2021-04-23 09:50:00,134.66,134.76,134.53,134.64,4435.0,126.0575,126.1511,125.9358,126.0388,4435.0
2021-04-23 09:55:00,134.63,134.78,134.63,134.71,4077.0,126.0294,126.1699,126.0294,126.1043,4077.0
2021-04-23 10:00:00,134.77,134.9,134.75,134.75,4952.0,126.1605,126.2822,126.1418,126.1418,4952.0
2021-04-23 10:05:00,134.72,134.74,134.61,134.7,5190.0,126.1137,126.1324,126.0107,126.095,5190.0
2021-04-23 10:10:00,134.64,134.76,134.51,134.69,11799.0,126.0388,126.1511,125.9171,126.0856,11799.0
2021-04-23 10:15:00,134.67,134.8,134.63,134.66,5137.0,126.0669,126.1886,126.0294,126.0575,5137.0
2021-04-23 10:20:00,134.67,134.7,134.53,134.57,11658.0,126.0669,126.095,125.9358,125.9733,11658.0
2021-04-23 10:25:00,134.6,134.6,134.42,134.5,7910.0,126.0014,126.0014,125.8329,125.9078,7910.0
2021-04-23 10:30:00,134.52,134.8,134.52,134.8,4759.0,125.9265,126.1886,125.9265,126.1886,4759.0
2021-04-23 10:35:00,134.82,134.89,134.77,134.86,5901.0,126.2073,126.2728,126.1605,126.2448,5901.0
2021-04-23 10:40:00,134.86,135.0,134.83,135.0,8193.0,126.2448,126.3758,126.2167,126.3758,8193.0
2021-04-23 10:45:00,135.0,135.14,134.92,135.08,9044.0,126.3758,126.5069,126.3009,126.4507,9044.0
2021-04-23 10:50:00,135.08,135.14,135.02,135.11,6660.0,126.4507,126.5069,126.3945,126.4788,6660.0
2021-04-23 10:55:00,135.17,135.45,135.16,135.45,7517.0,126.535,126.7971,126.5256,126.7971,7517.0
2021-04-23 11:00:00,135.5,135.5,135.39,135.41,4285.0,126.8439,126.8439,126.7409,126.7596,4285.0
2021-04-23 11:05:00,135.39,135.41,135.33,135.36,5050.0,126.7409,126.7596,126.6847,126.7128,5050.0
2021-04-23 11:10:00,135.36,135.49,135.34,135.49,9140.0,126.7128,126.8345,126.6941,126.8345,9140.0
2021-04-23 11:15:00,135.48,135.55,135.43,135.43,5795.0,126.8251,126.8907,126.7783,126.7783,5795.0
2021-04-23 11:20:00,135.45,135.47,135.3,135.37,7791.0,126.7971,126.8158,126.6566,126.7222,7791.0
2021-04-23 11:25:00,135.36,135.4,135.27,135.39,2420.0,126.7128,126.7503,126.6286,126.7409,2420.0
2021-04-23 11:30:00,135.39,135.54,135.39,135.42,7087.0,126.7409,126.8813,126.7409,126.769,7087.0
2021-04-23 11:35:00,135.41,135.46,135.3,135.34,4490.0,126.7596,126.8064,126.6566,126.6941,4490.0
2021-04-23 11:40:00,135.34,135.35,135.21,135.25,4063.0,126.6941,126.7035,126.5724,126.6098,4063.0
2021-04-23 11:45:00,135.25,135.3,135.21,135.22,3035.0,126.6098,126.6566,126.5724,126.5818,3035.0
2021-04-23 11:50:00,135.24,135.32,135.17,135.3,4933.0,126.6005,126.6754,126.535,126.6566,4933.0
2021-04-23 11:55:00,135.28,135.32,135.26,135.27,3800.0,126.6379,126.6754,126.6192,126.6286,3800.0
2021-04-23 12:00:00,135.26,135.36,135.25,135.34,4326.0,126.6192,126.7128,126.6098,126.6941,4326.0
2021-04-23 12:05:00,135.36,135.4,135.23,135.24,6336.0,126.7128,126.7503,126.5911,126.6005,6336.0
2021-04-23 12:10:00,135.26,135.31,135.22,135.22,2299.0,126.6192,126.666,126.5818,126.5818,2299.0
2021-04-23 12:15:00,135.24,135.39,135.24,135.31,7131.0,126.6005,126.7409,126.6005,126.666,7131.0
2021-04-23 12:20:00,135.32,135.38,135.26,135.27,6598.0,126.6754,126.7315,126.6192,126.6286,6598.0
2021-04-23 12:25:00,135.27,135.34,135.26,135.31,4637.0,126.6286,126.6941,126.6192,126.666,4637.0
2021-04-23 12:30:00,135.31,135.36,135.26,135.34,4807.0,126.666,126.7128,126.6192,126.6941,4807.0
2021-04-23 12:35:00,135.34,135.39,135.3,135.38,6881.0,126.6941,126.7409,126.6566,126.7315,6881.0
2021-04-23 12:40:00,135.36,135.41,135.3,135.37,3019.0,126.7128,126.7596,126.6566,126.7222,3019.0
2021-04-23 12:45:00,135.36,135.45,135.33,135.42,7528.0,126.7128,126.7971,126.6847,126.769,7528.0
2021-04-23 12:50:00,135.45,135.48,135.4,135.44,6115.0,126.7971,126.8251,126.7503,126.7877,6115.0
2021-04-23 12:55:00,135.41,135.47,135.4,135.42,2728.0,126.7596,126.8158,126.7503,126.769,2728.0
2021-04-23 13:00:00,135.4,135.4,135.28,135.33,4846.0,126.7503,126.7503,126.6379,126.6847,4846.0
2021-04-23 13:05:00,135.32,135.43,135.29,135.39,9981.0,126.6754,126.7783,126.6473,126.7409,9981.0
2021-04-23 13:10:00,135.4,135.46,135.35,135.46,2721.0,126.7503,126.8064,126.7035,126.8064,2721.0
2021-04-23 13:15:00,135.44,135.5,135.43,135.47,6003.0,126.7877,126.8439,126.7783,126.8158,6003.0
2021-04-23 13:20:00,135.51,135.52,135.46,135.51,4532.0,126.8532,126.8626,126.8064,126.8532,4532.0
2021-04-23 13:25:00,135.49,135.58,135.49,135.58,4276.0,126.8345,126.9188,126.8345,126.9188,4276.0
2021-04-23 13:30:00,135.56,135.59,135.49,135.52,3788.0,126.9,126.9281,126.8345,126.8626,3788.0
2021-04-23 13:35:00,135.53,135.54,135.47,135.47,6879.0,126.872,126.8813,126.8158,126.8158,6879.0
2021-04-23 13:40:00,135.48,135.6,135.45,135.54,3215.0,126.8251,126.9375,126.7971,126.8813,3215.0
2021-04-23 13:45:00,135.57,135.57,135.37,135.42,8379.0,126.9094,126.9094,126.7222,126.769,8379.0
2021-04-23 13:50:00,135.45,135.45,135.38,135.38,3238.0,126.7971,126.7971,126.7315,126.7315,3238.0
2021-04-23 13:55:00,135.4,135.51,135.4,135.47,8197.0,126.7503,126.8532,126.7503,126.8158,8197.0
2021-04-23 14:00:00,135.47,135.55,135.43,135.55,4877.0,126.8158,126.8907,126.7783,126.8907,4877.0
2021-04-23 14:05:00,135.56,135.59,135.53,135.59,3156.0,126.9,126.9281,126.872,126.9281,3156.0
2021-04-23 14:10:00,135.6,135.63,135.54,135.57,6827.0,126.9375,126.9656,126.8813,126.9094,6827.0
2021-04-23 14:15:00,135.56,135.6,135.54,135.56,4033.0,126.9,126.9375,126.8813,126.9,4033.0
2021-04-23 14:20:00,135.55,135.59,135.52,135.55,5132.0,126.8907,126.9281,126.8626,126.8907,5132.0
2021-04-23 14:25:00,135.53,135.61,135.42,135.61,4690.0,126.872,126.9468,126.769,126.9468,4690.0
2021-04-23 14:30:00,135.61,135.62,135.52,135.52,3685.0,126.9468,126.9562,126.8626,126.8626,3685.0
2021-04-23 14:35:00,135.48,135.55,135.47,135.49,5058.0,126.8251,126.8907,126.8158,126.8345,5058.0
2021-04-23 14:40:00,135.49,135.67,135.46,135.6,8963.0,126.8345,127.003,126.8064,126.9375,8963.0
2021-04-23 14:45:00,135.59,135.67,135.57,135.67,3801.0,126.9281,127.003,126.9094,127.003,3801.0
2021-04-23 14:50:00,135.65,135.67,135.55,135.57,6395.0,126.9843,127.003,126.8907,126.9094,6395.0
2021-04-23 14:55:00,135.56,135.63,135.48,135.51,4342.0,126.9,126.9656,126.8251,126.8532,4342.0
2021-04-23 15:00:00,135.52,135.56,135.48,135.48,14075.0,126.8626,126.9,126.8251,126.8251,14075.0
2021-04-23 15:05:00,135.5,135.55,135.5,135.52,5722.0,126.8439,126.8907,126.8439,126.8626,5722.0
2021-04-23 15:10:00,135.51,135.54,135.47,135.54,7584.0,126.8532,126.8813,126.8158,126.8813,7584.0
2021-04-23 15:15:00,135.54,135.55,135.47,135.49,4405.0,126.8813,126.8907,126.8158,126.8345,4405.0
2021-04-23 15:20:00,135.51,135.71,135.51,135.69,5429.0,126.8532,127.0405,126.8532,127.0217,5429.0
2021-04-23 15:25:00,135.7,135.77,135.62,135.7,7125.0,127.0311,127.0966,126.9562,127.0311,7125.0
2021-04-23 15:30:00,135.68,135.83,135.68,135.81,7161.0,127.0124,127.1528,127.0124,127.1341,7161.0
2021-04-23 15:35:00,135.84,135.86,135.74,135.78,10737.0,127.1621,127.1809,127.0685,127.106,10737.0
2021-04-23 15:40:00,135.78,135.81,135.7,135.79,10636.0,127.106,127.1341,127.0311,127.1153,10636.0
2021-04-23 15:45:00,135.77,135.77,135.52,135.59,15396.0,127.0966,127.0966,126.8626,126.9281,15396.0
2021-04-23 15:50:00,135.62,135.62,135.5,135.53,30800.0,126.9562,126.9562,126.8439,126.872,30800.0
2021-04-23 15:55:00,135.5,135.55,135.41,135.48,54124.0,126.8439,126.8907,126.7596,126.8251,54124.0
2021-04-26 09:30:00,135.0,135.53,135.0,135.52,73623.0,126.3758,126.872,126.3758,126.8626,73623.0
2021-04-26 09:35:00,135.52,135.75,135.44,135.75,16396.0,126.8626,127.0779,126.7877,127.0779,16396.0
2021-04-26 09:40:00,135.83,135.83,135.6,135.62,3566.0,127.1528,127.1528,126.9375,126.9562,3566.0
2021-04-26 09:45:00,135.64,135.7,135.56,135.62,13646.0,126.9749,127.0311,126.9,126.9562,13646.0
2021-04-26 09:50:00,135.64,135.8,135.56,135.8,12112.0,126.9749,127.1247,126.9,127.1247,12112.0
2021-04-26 09:55:00,135.8,135.8,135.48,135.56,10505.0,127.1247,127.1247,126.8251,126.9,10505.0
2021-04-26 10:00:00,135.54,135.61,135.49,135.52,6942.0,126.8813,126.9468,126.8345,126.8626,6942.0
2021-04-26 10:05:00,135.54,135.59,135.41,135.44,4695.0,126.8813,126.9281,126.7596,126.7877,4695.0
2021-04-26 10:10:00,135.41,135.42,135.21,135.3,8690.0,126.7596,126.769,126.5724,126.6566,8690.0
2021-04-26 10:15:00,135.29,135.3,135.16,135.16,4952.0,126.6473,126.6566,126.5256,126.5256,4952.0
2021-04-26 10:20:00,135.15,135.44,135.15,135.36,4325.0,126.5162,126.7877,126.5162,126.7128,4325.0
2021-04-26 10:25:00,135.36,135.41,135.29,135.3,2798.0,126.7128,126.7596,126.6473,126.6566,2798.0
2021-04-26 10:30:00,135.32,135.41,135.27,135.36,2000.0,126.6754,126.7596,126.6286,126.7128,2000.0
2021-04-26 10:35:00,135.36,135.39,135.26,135.3,4175.0,126.7128,126.7409,126.6192,126.6566,4175.0
2021-04-26 10:40:00,135.3,135.31,135.1,135.11,4469.0,126.6566,126.666,126.4694,126.4788,4469.0
2021-04-26 10:45:00,135.08,135.09,134.96,135.06,6322.0,126.4507,126.4601,126.3384,126.432,6322.0
2021-04-26 10:50:00,135.09,135.16,134.99,135.0,5491.0,126.4601,126.5256,126.3664,126.3758,5491.0
2021-04-26 10:55:00,135.0,135.01,134.92,134.97,4166.0,126.3758,126.3852,126.3009,126.3477,4166.0
2021-04-26 11:00:00,134.95,134.96,134.89,134.94,4748.0,126.329,126.3384,126.2728,126.3196,4748.0
2021-04-26 11:05:00,134.96,134.99,134.91,134.91,3350.0,126.3384,126.3664,126.2916,126.2916,3350.0
2021-04-26 11:10:00,134.92,134.94,134.8,134.9,4743.0,126.3009,126.3196,126.1886,126.2822,4743.0
2021-04-26 11:15:00,134.89,134.9,134.66,134.78,5845.0,126.2728,126.2822,126.0575,126.1699,5845.0
2021-04-26 11:20:00,134.73,134.79,134.72,134.72,3350.0,126.1231,126.1792,126.1137,126.1137,3350.0
2021-04-26 11:25:00,134.72,134.83,134.72,134.82,2871.0,126.1137,126.2167,126.1137,126.2073,2871.0
2021-04-26 11:30:00,134.84,134.91,134.77,134.77,3900.0,126.226,126.2916,126.1605,126.1605,3900.0
2021-04-26 11:35:00,134.77,134.81,134.61,134.62,6053.0,126.1605,126.1979,126.0107,126.0201,6053.0
2021-04-26 11:40:00,134.66,134.75,134.63,134.65,5014.0,126.0575,126.1418,126.0294,126.0482,5014.0
2021-04-26 11:45:00,134.67,134.75,134.63,134.73,6342.0,126.0669,126.1418,126.0294,126.1231,6342.0
2021-04-26 11:50:00,134.73,134.79,134.63,134.79,6616.0,126.1231,126.1792,126.0294,126.1792,6616.0
2021-04-26 11:55:00,134.76,134.77,134.62,134.63,9898.0,126.1511,126.1605,126.0201,126.0294,9898.0
2021-04-26 12:00:00,134.63,134.7,134.52,134.69,5360.0,126.0294,126.095,125.9265,126.0856,5360.0
2021-04-26 12:05:00,134.67,134.7,134.56,134.59,4988.0,126.0669,126.095,125.9639,125.992,4988.0
2021-04-26 12:10:00,134.57,134.65,134.55,134.57,6742.0,125.9733,126.0482,125.9546,125.9733,6742.0
2021-04-26 12:15:00,134.56,134.61,134.55,134.55,8616.0,125.9639,126.0107,125.9546,125.9546,8616.0
2021-04-26 12:20:00,134.54,134.6,134.49,134.52,5518.0,125.9452,126.0014,125.8984,125.9265,5518.0
2021-04-26 12:25:00,134.53,134.54,134.46,134.47,9329.0,125.9358,125.9452,125.8703,125.8797,9329.0
2021-04-26 12:30:00,134.47,134.53,134.43,134.45,4529.0,125.8797,125.9358,125.8422,125.8609,4529.0
2021-04-26 12:35:00,134.46,134.5,134.41,134.41,4554.0,125.8703,125.9078,125.8235,125.8235,4554.0
2021-04-26 12:40:00,134.42,134.56,134.42,134.5,4106.0,125.8329,125.9639,125.8329,125.9078,4106.0
2021-04-26 12:45:00,134.49,134.5,134.4,134.45,3900.0,125.8984,125.9078,125.8141,125.8609,3900.0
2021-04-26 12:50:00,134.44,134.47,134.37,134.43,5950.0,125.8516,125.8797,125.7861,125.8422,5950.0
2021-04-26 12:55:00,134.44,134.44,134.34,134.38,13907.0,125.8516,125.8516,125.758,125.7954,13907.0
2021-04-26 13:00:00,134.39,134.5,134.39,134.44,3867.0,125.8048,125.9078,125.8048,125.8516,3867.0
2021-04-26 13:05:00,134.44,134.44,134.32,134.32,4171.0,125.8516,125.8516,125.7393,125.7393,4171.0
2021-04-26 13:10:00,134.32,134.38,134.28,134.29,6764.0,125.7393,125.7954,125.7018,125.7112,6764.0
2021-04-26 13:15:00,134.28,134.29,134.22,134.28,5873.0,125.7018,125.7112,125.6456,125.7018,5873.0
2021-04-26 13:20:00,134.27,134.28,134.19,134.26,4403.0,125.6924,125.7018,125.6176,125.6831,4403.0
2021-04-26 13:25:00,134.27,134.31,134.2,134.27,7069.0,125.6924,125.7299,125.6269,125.6924,7069.0
2021-04-26 13:30:00,134.28,134.31,134.21,134.23,4609.0,125.7018,125.7299,125.6363,125.655,4609.0
2021-04-26 13:35:00,134.25,134.27,134.19,134.24,9501.0,125.6737,125.6924,125.6176,125.6644,9501.0
2021-04-26 13:40:00,134.24,134.32,134.19,134.32,4411.0,125.6644,125.7393,125.6176,125.7393,4411.0
2021-04-26 13:45:00,134.29,134.32,134.24,134.25,8192.0,125.7112,125.7393,125.6644,125.6737,8192.0
2021-04-26 13:50:00,134.23,134.32,134.22,134.27,7972.0,125.655,125.7393,125.6456,125.6924,7972.0
2021-04-26 13:55:00,134.28,134.36,134.26,134.3,5175.0,125.7018,125.7767,125.6831,125.7205,5175.0
2021-04-26 14:00:00,134.32,134.38,134.31,134.31,5714.0,125.7393,125.7954,125.7299,125.7299,5714.0
2021-04-26 14:05:00,134.31,134.32,134.21,134.21,7525.0,125.7299,125.7393,125.6363,125.6363,7525.0
2021-04-26 14:10:00,134.2,134.2,134.12,134.15,7497.0,125.6269,125.6269,125.552,125.5801,7497.0
2021-04-26 14:15:00,134.14,134.26,134.11,134.13,8784.0,125.5708,125.6831,125.5427,125.5614,8784.0
2021-04-26 14:20:00,134.16,134.18,134.11,134.14,4865.0,125.5895,125.6082,125.5427,125.5708,4865.0
2021-04-26 14:25:00,134.12,134.21,134.04,134.17,10196.0,125.552,125.6363,125.4771,125.5988,10196.0
2021-04-26 14:30:00,134.16,134.28,134.15,134.23,5479.0,125.5895,125.7018,125.5801,125.655,5479.0
2021-04-26 14:35:00,134.25,134.29,134.2,134.29,7261.0,125.6737,125.7112,125.6269,125.7112,7261.0
2021-04-26 14:40:00,134.3,134.3,134.22,134.22,6080.0,125.7205,125.7205,125.6456,125.6456,6080.0
2021-04-26 14:45:00,134.22,134.3,134.22,134.27,17545.0,125.6456,125.7205,125.6456,125.6924,17545.0
2021-04-26 14:50:00,134.29,134.32,134.21,134.27,7113.0,125.7112,125.7393,125.6363,125.6924,7113.0
2021-04-26 14:55:00,134.27,134.27,134.2,134.24,8852.0,125.6924,125.6924,125.6269,125.6644,8852.0
2021-04-26 15:00:00,134.21,134.25,134.19,134.25,8770.0,125.6363,125.6737,125.6176,125.6737,8770.0
2021-04-26 15:05:00,134.23,134.28,134.19,134.25,8440.0,125.655,125.7018,125.6176,125.6737,8440.0
2021-04-26 15:10:00,134.25,134.27,134.18,134.19,7839.0,125.6737,125.6924,125.6082,125.6176,7839.0
2021-04-26 15:15:00,134.19,134.21,134.06,134.09,10639.0,125.6176,125.6363,125.4959,125.5239,10639.0
2021-04-26 15:20:00,134.1,134.18,134.06,134.17,11965.0,125.5333,125.6082,125.4959,125.5988,11965.0
2021-04-26 15:25:00,134.17,134.2,134.0,134.01,13643.0,125.5988,125.6269,125.4397,125.4491,13643.0
2021-04-26 15:30:00,134.01,134.07,133.89,134.03,23237.0,125.4491,125.5052,125.3367,125.4678,23237.0
2021-04-26 15:35:00,134.01,134.09,134.01,134.05,17519.0,125.4491,125.5239,125.4491,125.4865,17519.0
2021-04-26 15:40:00,134.06,134.21,134.05,134.18,23705.0,125.4959,125.6363,125.4865,125.6082,23705.0
2021-04-26 15:45:00,134.16,134.2,133.92,133.95,33346.0,125.5895,125.6269,125.3648,125.3929,33346.0
2021-04-26 15:50:00,133.94,134.06,133.89,133.99,35176.0,125.3835,125.4959,125.3367,125.4303,35176.0
2021-04-26 15:55:00,133.99,134.19,133.9,133.94,129611.0,125.4303,125.6176,125.3461,125.3835,129611.0
2021-04-27 09:30:00,134.46,135.6,134.43,134.66,57263.0,125.8703,126.9375,125.8422,126.0575,57263.0
2021-04-27 09:35:00,134.69,134.89,134.27,134.37,21952.0,126.0856,126.2728,125.6924,125.7861,21952.0
2021-04-27 09:40:00,134.44,134.81,134.04,134.47,12801.0,125.8516,126.1979,125.4771,125.8797,12801.0
2021-04-27 09:45:00,134.59,134.65,134.07,134.15,27095.0,125.992,126.0482,125.5052,125.5801,27095.0
2021-04-27 09:50:00,134.14,134.41,133.84,134.25,28029.0,125.5708,125.8235,125.2899,125.6737,28029.0
2021-04-27 09:55:00,134.25,134.59,134.19,134.59,23814.0,125.6737,125.992,125.6176,125.992,23814.0
2021-04-27 10:00:00,134.52,134.82,134.44,134.76,11161.0,125.9265,126.2073,125.8516,126.1511,11161.0
2021-04-27 10:05:00,134.7,134.72,134.26,134.44,12542.0,126.095,126.1137,125.6831,125.8516,12542.0
2021-04-27 10:10:00,134.32,134.49,134.26,134.3,5036.0,125.7393,125.8984,125.6831,125.7205,5036.0
2021-04-27 10:15:00,134.31,134.59,134.24,134.56,4495.0,125.7299,125.992,125.6644,125.9639,4495.0
2021-04-27 10:20:00,134.52,134.52,134.31,134.39,7892.0,125.9265,125.9265,125.7299,125.8048,7892.0
2021-04-27 10:25:00,134.39,134.78,134.38,134.78,7741.0,125.8048,126.1699,125.7954,126.1699,7741.0
2021-04-27 10:30:00,134.74,134.78,134.57,134.66,5972.0,126.1324,126.1699,125.9733,126.0575,5972.0
2021-04-27 10:35:00,134.6,134.69,134.57,134.66,6504.0,126.0014,126.0856,125.9733,126.0575,6504.0
2021-04-27 10:40:00,134.64,134.72,134.56,134.72,4741.0,126.0388,126.1137,125.9639,126.1137,4741.0
2021-04-27 10:45:00,134.7,135.0,134.65,134.96,16276.0,126.095,126.3758,126.0482,126.3384,16276.0
2021-04-27 10:50:00,134.96,135.05,134.72,134.77,12920.0,126.3384,126.4226,126.1137,126.1605,12920.0
2021-04-27 10:55:00,134.79,134.97,134.72,134.78,6367.0,126.1792,126.3477,126.1137,126.1699,6367.0
2021-04-27 11:00:00,134.73,134.86,134.72,134.84,6863.0,126.1231,126.2448,126.1137,126.226,6863.0
2021-04-27 11:05:00,134.86,135.13,134.8,135.11,22963.0,126.2448,126.4975,126.1886,126.4788,22963.0
2021-04-27 11:10:00,135.15,135.16,134.91,135.06,9649.0,126.5162,126.5256,126.2916,126.432,9649.0
2021-04-27 11:15:00,135.06,135.17,135.01,135.08,6743.0,126.432,126.535,126.3852,126.4507,6743.0
2021-04-27 11:20:00,135.09,135.33,135.03,135.31,17641.0,126.4601,126.6847,126.4039,126.666,17641.0
2021-04-27 11:25:00,135.31,135.35,135.22,135.27,10263.0,126.666,126.7035,126.5818,126.6286,10263.0
2021-04-27 11:30:00,135.24,135.28,135.06,135.08,10608.0,126.6005,126.6379,126.432,126.4507,10608.0
2021-04-27 11:35:00,135.1,135.34,135.05,135.33,11098.0,126.4694,126.6941,126.4226,126.6847,11098.0
2021-04-27 11:40:00,135.3,135.42,135.21,135.4,8307.0,126.6566,126.769,126.5724,126.7503,8307.0
2021-04-27 11:45:00,135.4,135.47,135.37,135.43,8973.0,126.7503,126.8158,126.7222,126.7783,8973.0
2021-04-27 11:50:00,135.42,135.47,135.23,135.32,7473.0,126.769,126.8158,126.5911,126.6754,7473.0
2021-04-27 11:55:00,135.36,135.49,135.33,135.34,6441.0,126.7128,126.8345,126.6847,126.6941,6441.0
2021-04-27 12:00:00,135.34,135.41,135.22,135.38,10162.0,126.6941,126.7596,126.5818,126.7315,10162.0
2021-04-27 12:05:00,135.37,135.54,135.32,135.49,21855.0,126.7222,126.8813,126.6754,126.8345,21855.0
2021-04-27 12:10:00,135.52,135.56,135.46,135.51,8079.0,126.8626,126.9,126.8064,126.8532,8079.0
2021-04-27 12:15:00,135.54,135.57,135.48,135.53,4863.0,126.8813,126.9094,126.8251,126.872,4863.0
2021-04-27 12:20:00,135.52,135.54,135.36,135.36,8693.0,126.8626,126.8813,126.7128,126.7128,8693.0
2021-04-27 12:25:00,135.4,135.41,135.22,135.4,10938.0,126.7503,126.7596,126.5818,126.7503,10938.0
2021-04-27 12:30:00,135.38,135.56,135.27,135.56,6524.0,126.7315,126.9,126.6286,126.9,6524.0
2021-04-27 12:35:00,135.55,135.58,135.43,135.43,7768.0,126.8907,126.9188,126.7783,126.7783,7768.0
2021-04-27 12:40:00,135.46,135.46,135.27,135.27,5679.0,126.8064,126.8064,126.6286,126.6286,5679.0
2021-04-27 12:45:00,135.26,135.34,135.22,135.33,7535.0,126.6192,126.6941,126.5818,126.6847,7535.0
2021-04-27 12:50:00,135.36,135.36,135.17,135.2,7989.0,126.7128,126.7128,126.535,126.563,7989.0
2021-04-27 12:55:00,135.22,135.32,135.21,135.32,3457.0,126.5818,126.6754,126.5724,126.6754,3457.0
2021-04-27 13:00:00,135.33,135.34,135.27,135.31,6555.0,126.6847,126.6941,126.6286,126.666,6555.0
2021-04-27 13:05:00,135.3,135.56,135.3,135.49,5366.0,126.6566,126.9,126.6566,126.8345,5366.0
2021-04-27 13:10:00,135.53,135.6,135.53,135.6,5604.0,126.872,126.9375,126.872,126.9375,5604.0
2021-04-27 13:15:00,135.59,135.59,135.47,135.47,8588.0,126.9281,126.9281,126.8158,126.8158,8588.0
2021-04-27 13:20:00,135.47,135.65,135.47,135.49,16002.0,126.8158,126.9843,126.8158,126.8345,16002.0
2021-04-27 13:25:00,135.53,135.66,135.53,135.66,11437.0,126.872,126.9936,126.872,126.9936,11437.0
2021-04-27 13:30:00,135.63,135.66,135.54,135.58,6233.0,126.9656,126.9936,126.8813,126.9188,6233.0
2021-04-27 13:35:00,135.57,135.84,135.56,135.83,11950.0,126.9094,127.1621,126.9,127.1528,11950.0
2021-04-27 13:40:00,135.82,136.0,135.81,135.84,14587.0,127.1434,127.3119,127.1341,127.1621,14587.0
2021-04-27 13:45:00,135.84,135.84,135.72,135.82,7100.0,127.1621,127.1621,127.0498,127.1434,7100.0
2021-04-27 13:50:00,135.82,135.85,135.73,135.81,5103.0,127.1434,127.1715,127.0592,127.1341,5103.0
2021-04-27 13:55:00,135.81,135.93,135.81,135.83,10772.0,127.1341,127.2464,127.1341,127.1528,10772.0
2021-04-27 14:00:00,135.86,135.91,135.73,135.73,7098.0,127.1809,127.2277,127.0592,127.0592,7098.0
2021-04-27 14:05:00,135.69,135.84,135.63,135.78,42243.0,127.0217,127.1621,126.9656,127.106,42243.0
2021-04-27 14:10:00,135.76,135.86,135.75,135.81,3835.0,127.0873,127.1809,127.0779,127.1341,3835.0
2021-04-27 14:15:00,135.79,135.85,135.71,135.78,5690.0,127.1153,127.1715,127.0405,127.106,5690.0
2021-04-27 14:20:00,135.84,135.84,135.68,135.71,6797.0,127.1621,127.1621,127.0124,127.0405,6797.0
2021-04-27 14:25:00,135.74,135.79,135.69,135.69,5739.0,127.0685,127.1153,127.0217,127.0217,5739.0
2021-04-27 14:30:00,135.7,135.71,135.54,135.54,25555.0,127.0311,127.0405,126.8813,126.8813,25555.0
2021-04-27 14:35:00,135.5,135.52,135.29,135.3,7780.0,126.8439,126.8626,126.6473,126.6566,7780.0
2021-04-27 14:40:00,135.29,135.3,135.17,135.23,20343.0,126.6473,126.6566,126.535,126.5911,20343.0
2021-04-27 14:45:00,135.23,135.23,135.1,135.11,18111.0,126.5911,126.5911,126.4694,126.4788,18111.0
2021-04-27 14:50:00,135.11,135.13,134.95,135.03,15745.0,126.4788,126.4975,126.329,126.4039,15745.0
2021-04-27 14:55:00,135.03,135.05,134.92,135.0,12601.0,126.4039,126.4226,126.3009,126.3758,12601.0
2021-04-27 15:00:00,134.97,134.98,134.84,134.93,28318.0,126.3477,126.3571,126.226,126.3103,28318.0
2021-04-27 15:05:00,134.91,134.91,134.75,134.78,16409.0,126.2916,126.2916,126.1418,126.1699,16409.0
2021-04-27 15:10:00,134.79,134.94,134.77,134.94,15099.0,126.1792,126.3196,126.1605,126.3196,15099.0
2021-04-27 15:15:00,134.9,135.02,134.87,134.97,15579.0,126.2822,126.3945,126.2541,126.3477,15579.0
2021-04-27 15:20:00,134.95,135.06,134.92,135.03,13642.0,126.329,126.432,126.3009,126.4039,13642.0
2021-04-27 15:25:00,135.01,135.16,134.94,135.14,8348.0,126.3852,126.5256,126.3196,126.5069,8348.0
2021-04-27 15:30:00,135.12,135.13,134.84,134.92,19099.0,126.4881,126.4975,126.226,126.3009,19099.0
2021-04-27 15:35:00,134.91,135.06,134.86,134.96,21229.0,126.2916,126.432,126.2448,126.3384,21229.0
2021-04-27 15:40:00,134.96,135.04,134.94,134.99,21732.0,126.3384,126.4133,126.3196,126.3664,21732.0
2021-04-27 15:45:00,134.97,134.99,134.87,134.94,19976.0,126.3477,126.3664,126.2541,126.3196,19976.0
2021-04-27 15:50:00,134.95,134.97,134.8,134.84,33269.0,126.329,126.3477,126.1886,126.226,33269.0
2021-04-27 15:55:00,134.88,135.07,134.77,135.06,78151.0,126.2635,126.4413,126.1605,126.432,78151.0
2021-04-28 09:30:00,135.59,136.02,135.58,135.81,31293.0,126.9281,127.3307,126.9188,127.1341,31293.0
2021-04-28 09:35:00,135.82,135.82,135.26,135.64,6046.0,127.1434,127.1434,126.6192,126.9749,6046.0
2021-04-28 09:40:00,135.68,135.78,135.48,135.72,7118.0,127.0124,127.106,126.8251,127.0498,7118.0
2021-04-28 09:45:00,135.62,135.97,135.62,135.94,4476.0,126.9562,127.2838,126.9562,127.2558,4476.0
2021-04-28 09:50:00,135.93,136.22,135.92,136.0,10666.0,127.2464,127.5179,127.237,127.3119,10666.0
2021-04-28 09:55:00,136.0,136.33,135.77,136.33,11135.0,127.3119,127.6208,127.0966,127.6208,11135.0
2021-04-28 10:00:00,136.31,136.46,135.75,135.81,15025.0,127.6021,127.7425,127.0779,127.1341,15025.0
2021-04-28 10:05:00,135.87,135.89,135.45,135.46,5604.0,127.1902,127.209,126.7971,126.8064,5604.0
2021-04-28 10:10:00,135.5,135.52,135.32,135.41,7443.0,126.8439,126.8626,126.6754,126.7596,7443.0
2021-04-28 10:15:00,135.37,135.37,135.03,135.19,10379.0,126.7222,126.7222,126.4039,126.5537,10379.0
2021-04-28 10:20:00,135.17,135.24,135.12,135.14,4989.0,126.535,126.6005,126.4881,126.5069,4989.0
2021-04-28 10:25:00,135.18,135.55,135.17,135.55,14080.0,126.5443,126.8907,126.535,126.8907,14080.0
2021-04-28 10:30:00,135.58,135.8,135.32,135.74,18576.0,126.9188,127.1247,126.6754,127.0685,18576.0
2021-04-28 10:35:00,135.81,135.87,135.67,135.87,8216.0,127.1341,127.1902,127.003,127.1902,8216.0
2021-04-28 10:40:00,135.87,135.88,135.56,135.72,26915.0,127.1902,127.1996,126.9,127.0498,26915.0
2021-04-28 10:45:00,135.72,135.72,135.52,135.69,11336.0,127.0498,127.0498,126.8626,127.0217,11336.0
2021-04-28 10:50:00,135.7,135.73,135.43,135.43,15671.0,127.0311,127.0592,126.7783,126.7783,15671.0
2021-04-28 10:55:00,135.48,135.68,135.48,135.63,4150.0,126.8251,127.0124,126.8251,126.9656,4150.0
2021-04-28 11:00:00,135.68,135.88,135.67,135.84,10445.0,127.0124,127.1996,127.003,127.1621,10445.0
2021-04-28 11:05:00,135.82,135.93,135.8,135.83,10186.0,127.1434,127.2464,127.1247,127.1528,10186.0
2021-04-28 11:10:00,135.86,135.94,135.76,135.78,9341.0,127.1809,127.2558,127.0873,127.106,9341.0
2021-04-28 11:15:00,135.78,135.86,135.73,135.83,6153.0,127.106,127.1809,127.0592,127.1528,6153.0
2021-04-28 11:20:00,135.84,135.93,135.78,135.84,4005.0,127.1621,127.2464,127.106,127.1621,4005.0
2021-04-28 11:25:00,135.82,136.0,135.82,135.99,3181.0,127.1434,127.3119,127.1434,127.3026,3181.0
2021-04-28 11:30:00,135.93,135.93,135.72,135.76,6767.0,127.2464,127.2464,127.0498,127.0873,6767.0
2021-04-28 11:35:00,135.76,135.79,135.58,135.67,5437.0,127.0873,127.1153,126.9188,127.003,5437.0
2021-04-28 11:40:00,135.61,135.65,135.54,135.58,4920.0,126.9468,126.9843,126.8813,126.9188,4920.0
2021-04-28 11:45:00,135.58,135.67,135.58,135.64,4387.0,126.9188,127.003,126.9188,126.9749,4387.0
2021-04-28 11:50:00,135.63,135.73,135.59,135.63,7988.0,126.9656,127.0592,126.9281,126.9656,7988.0
2021-04-28 11:55:00,135.61,135.73,135.59,135.67,1500.0,126.9468,127.0592,126.9281,127.003,1500.0
2021-04-28 12:00:00,135.66,135.84,135.64,135.83,3507.0,126.9936,127.1621,126.9749,127.1528,3507.0
2021-04-28 12:05:00,135.87,135.92,135.85,135.9,4646.0,127.1902,127.237,127.1715,127.2183,4646.0
2021-04-28 12:10:00,135.89,135.98,135.89,135.98,5345.0,127.209,127.2932,127.209,127.2932,5345.0
2021-04-28 12:15:00,135.94,136.15,135.92,136.12,7424.0,127.2558,127.4523,127.237,127.4243,7424.0
2021-04-28 12:20:00,136.12,136.19,136.08,136.15,6026.0,127.4243,127.4898,127.3868,127.4523,6026.0
2021-04-28 12:25:00,136.13,136.16,136.08,136.1,7393.0,127.4336,127.4617,127.3868,127.4055,7393.0
2021-04-28 12:30:00,136.1,136.15,136.02,136.14,4616.0,127.4055,127.4523,127.3307,127.443,4616.0
2021-04-28 12:35:00,136.16,136.16,136.09,136.1,4457.0,127.4617,127.4617,127.3962,127.4055,4457.0
2021-04-28 12:40:00,136.12,136.26,136.11,136.17,7972.0,127.4243,127.5553,127.4149,127.4711,7972.0
2021-04-28 12:45:00,136.12,136.31,136.12,136.24,5260.0,127.4243,127.6021,127.4243,127.5366,5260.0
2021-04-28 12:50:00,136.23,136.3,136.21,136.3,2836.0,127.5272,127.5928,127.5085,127.5928,2836.0
2021-04-28 12:55:00,136.31,136.34,136.28,136.28,4044.0,127.6021,127.6302,127.574,127.574,4044.0
2021-04-28 13:00:00,136.28,136.29,136.18,136.18,10430.0,127.574,127.5834,127.4804,127.4804,10430.0
2021-04-28 13:05:00,136.16,136.2,136.11,136.19,1882.0,127.4617,127.4992,127.4149,127.4898,1882.0
2021-04-28 13:10:00,136.21,136.34,136.2,136.33,4336.0,127.5085,127.6302,127.4992,127.6208,4336.0
2021-04-28 13:15:00,136.31,136.36,136.28,136.34,3604.0,127.6021,127.6489,127.574,127.6302,3604.0
2021-04-28 13:20:00,136.34,136.34,136.2,136.21,4367.0,127.6302,127.6302,127.4992,127.5085,4367.0
2021-04-28 13:25:00,136.21,136.35,136.14,136.33,4804.0,127.5085,127.6396,127.443,127.6208,4804.0
2021-04-28 13:30:00,136.28,136.33,136.25,136.27,8211.0,127.574,127.6208,127.546,127.5647,8211.0
2021-04-28 13:35:00,136.25,136.32,136.17,136.32,4483.0,127.546,127.6115,127.4711,127.6115,4483.0
2021-04-28 13:40:00,136.32,136.34,136.25,136.26,3441.0,127.6115,127.6302,127.546,127.5553,3441.0
2021-04-28 13:45:00,136.25,136.25,136.17,136.25,3889.0,127.546,127.546,127.4711,127.546,3889.0
2021-04-28 13:50:00,136.23,136.26,136.21,136.24,4294.0,127.5272,127.5553,127.5085,127.5366,4294.0
2021-04-28 13:55:00,136.22,136.27,136.19,136.19,4932.0,127.5179,127.5647,127.4898,127.4898,4932.0
2021-04-28 14:00:00,136.19,136.39,136.14,136.16,9372.0,127.4898,127.677,127.443,127.4617,9372.0
2021-04-28 14:05:00,136.2,136.24,136.09,136.14,4885.0,127.4992,127.5366,127.3962,127.443,4885.0
2021-04-28 14:10:00,136.13,136.13,136.04,136.08,5889.0,127.4336,127.4336,127.3494,127.3868,5889.0
2021-04-28 14:15:00,136.11,136.4,136.11,136.37,11532.0,127.4149,127.6864,127.4149,127.6583,11532.0
2021-04-28 14:20:00,136.35,136.39,136.33,136.37,17734.0,127.6396,127.677,127.6208,127.6583,17734.0
2021-04-28 14:25:00,136.37,136.38,136.3,136.38,6198.0,127.6583,127.6677,127.5928,127.6677,6198.0
2021-04-28 14:30:00,136.37,136.39,136.28,136.38,12631.0,127.6583,127.677,127.574,127.6677,12631.0
2021-04-28 14:35:00,136.39,136.53,136.34,136.5,19425.0,127.677,127.8081,127.6302,127.78,19425.0
2021-04-28 14:40:00,136.5,136.5,136.38,136.4,6162.0,127.78,127.78,127.6677,127.6864,6162.0
2021-04-28 14:45:00,136.38,136.48,136.26,136.26,11011.0,127.6677,127.7613,127.5553,127.5553,11011.0
2021-04-28 14:50:00,136.25,136.36,136.25,136.31,4527.0,127.546,127.6489,127.546,127.6021,4527.0
2021-04-28 14:55:00,136.31,136.4,136.27,136.4,4720.0,127.6021,127.6864,127.5647,127.6864,4720.0
2021-04-28 15:00:00,136.38,136.41,136.27,136.33,11968.0,127.6677,127.6957,127.5647,127.6208,11968.0
2021-04-28 15:05:00,136.34,136.48,136.28,136.48,7849.0,127.6302,127.7613,127.574,127.7613,7849.0
2021-04-28 15:10:00,136.46,136.5,136.26,136.34,13170.0,127.7425,127.78,127.5553,127.6302,13170.0
2021-04-28 15:15:00,136.36,136.57,136.36,136.5,6883.0,127.6489,127.8455,127.6489,127.78,6883.0
2021-04-28 15:20:00,136.49,136.55,136.46,136.53,15086.0,127.7706,127.8268,127.7425,127.8081,15086.0
2021-04-28 15:25:00,136.53,136.53,136.44,136.48,10087.0,127.8081,127.8081,127.7238,127.7613,10087.0
2021-04-28 15:30:00,136.48,136.48,136.28,136.38,14977.0,127.7613,127.7613,127.574,127.6677,14977.0
2021-04-28 15:35:00,136.39,136.52,136.39,136.42,15296.0,127.677,127.7987,127.677,127.7051,15296.0
2021-04-28 15:40:00,136.41,136.42,136.16,136.2,25288.0,127.6957,127.7051,127.4617,127.4992,25288.0
2021-04-28 15:45:00,136.19,136.24,136.13,136.24,20531.0,127.4898,127.5366,127.4336,127.5366,20531.0
2021-04-28 15:50:00,136.26,136.37,136.18,136.37,30795.0,127.5553,127.6583,127.4804,127.6583,30795.0
2021-04-28 15:55:00,136.37,136.46,136.16,136.24,90609.0,127.6583,127.7425,127.4617,127.5366,90609.0
2021-04-29 09:30:00,136.87,137.41,136.8,137.18,60351.0,128.1263,128.6319,128.0608,128.4165,60351.0
2021-04-29 09:35:00,137.14,137.36,137.0,137.18,25854.0,128.3791,128.585,128.248,128.4165,25854.0
2021-04-29 09:40:00,137.31,137.41,137.2,137.39,8128.0,128.5382,128.6319,128.4353,128.6131,8128.0
2021-04-29 09:45:00,137.25,137.5,137.21,137.41,7729.0,128.4821,128.7161,128.4446,128.6319,7729.0
2021-04-29 09:50:00,137.33,137.53,137.31,137.53,5672.0,128.557,128.7442,128.5382,128.7442,5672.0
2021-04-29 09:55:00,137.45,137.51,137.26,137.28,5139.0,128.6693,128.7255,128.4914,128.5102,5139.0
2021-04-29 10:00:00,137.29,137.45,137.26,137.32,5774.0,128.5195,128.6693,128.4914,128.5476,5774.0
2021-04-29 10:05:00,137.39,137.44,137.34,137.34,5612.0,128.6131,128.6599,128.5663,128.5663,5612.0
2021-04-29 10:10:00,137.37,137.46,137.29,137.39,9656.0,128.5944,128.6787,128.5195,128.6131,9656.0
2021-04-29 10:15:00,137.35,137.35,137.16,137.23,4927.0,128.5757,128.5757,128.3978,128.4634,4927.0
2021-04-29 10:20:00,137.27,137.27,136.97,137.16,4821.0,128.5008,128.5008,128.22,128.3978,4821.0
2021-04-29 10:25:00,137.17,137.19,137.09,137.16,3864.0,128.4072,128.4259,128.3323,128.3978,3864.0
2021-04-29 10:30:00,137.17,137.23,137.11,137.11,2712.0,128.4072,128.4634,128.351,128.351,2712.0
2021-04-29 10:35:00,137.17,137.5,137.17,137.44,22541.0,128.4072,128.7161,128.4072,128.6599,22541.0
2021-04-29 10:40:00,137.49,137.62,137.48,137.62,7370.0,128.7067,128.8284,128.6974,128.8284,7370.0
2021-04-29 10:45:00,137.61,137.83,137.61,137.63,9297.0,128.8191,129.025,128.8191,128.8378,9297.0
2021-04-29 10:50:00,137.66,137.68,137.39,137.43,10626.0,128.8659,128.8846,128.6131,128.6506,10626.0
2021-04-29 10:55:00,137.41,137.54,137.38,137.53,6660.0,128.6319,128.7535,128.6038,128.7442,6660.0
2021-04-29 11:00:00,137.51,137.57,137.39,137.42,8690.0,128.7255,128.7816,128.6131,128.6412,8690.0
2021-04-29 11:05:00,137.41,137.5,137.38,137.5,4848.0,128.6319,128.7161,128.6038,128.7161,4848.0
2021-04-29 11:10:00,137.52,137.66,137.5,137.63,4458.0,128.7348,128.8659,128.7161,128.8378,4458.0
2021-04-29 11:15:00,137.64,137.72,137.53,137.72,9072.0,128.8472,128.922,128.7442,128.922,9072.0
2021-04-29 11:20:00,137.69,137.78,137.61,137.66,6336.0,128.894,128.9782,128.8191,128.8659,6336.0
2021-04-29 11:25:00,137.69,137.75,137.6,137.66,3557.0,128.894,128.9501,128.8097,128.8659,3557.0
2021-04-29 11:30:00,137.69,137.76,137.58,137.66,6582.0,128.894,128.9595,128.791,128.8659,6582.0
2021-04-29 11:35:00,137.71,137.72,137.64,137.67,4224.0,128.9127,128.922,128.8472,128.8752,4224.0
2021-04-29 11:40:00,137.65,137.66,137.58,137.6,3379.0,128.8565,128.8659,128.791,128.8097,3379.0
2021-04-29 11:45:00,137.61,137.61,137.52,137.55,4198.0,128.8191,128.8191,128.7348,128.7629,4198.0
2021-04-29 11:50:00,137.54,137.66,137.51,137.62,3863.0,128.7535,128.8659,128.7255,128.8284,3863.0
2021-04-29 11:55:00,137.63,137.72,137.61,137.63,5939.0,128.8378,128.922,128.8191,128.8378,5939.0
2021-04-29 12:00:00,137.58,137.66,137.56,137.63,2228.0,128.791,128.8659,128.7723,128.8378,2228.0
2021-04-29 12:05:00,137.6,137.6,137.48,137.55,7103.0,128.8097,128.8097,128.6974,128.7629,7103.0
2021-04-29 12:10:00,137.57,137.71,137.57,137.69,4161.0,128.7816,128.9127,128.7816,128.894,4161.0
2021-04-29 12:15:00,137.76,137.76,137.65,137.68,7697.0,128.9595,128.9595,128.8565,128.8846,7697.0
2021-04-29 12:20:00,137.66,137.69,137.61,137.62,4926.0,128.8659,128.894,128.8191,128.8284,4926.0
2021-04-29 12:25:00,137.61,137.66,137.5,137.57,3608.0,128.8191,128.8659,128.7161,128.7816,3608.0
2021-04-29 12:30:00,137.54,137.63,137.53,137.63,5063.0,128.7535,128.8378,128.7442,128.8378,5063.0
2021-04-29 12:35:00,137.6,137.65,137.6,137.63,1853.0,128.8097,128.8565,128.8097,128.8378,1853.0
2021-04-29 12:40:00,137.63,137.63,137.54,137.55,2648.0,128.8378,128.8378,128.7535,128.7629,2648.0
2021-04-29 12:45:00,137.53,137.63,137.52,137.55,1825.0,128.7442,128.8378,128.7348,128.7629,1825.0
2021-04-29 12:50:00,137.59,137.59,137.5,137.52,2405.0,128.8004,128.8004,128.7161,128.7348,2405.0
2021-04-29 12:55:00,137.54,137.58,137.52,137.56,3593.0,128.7535,128.791,128.7348,128.7723,3593.0
2021-04-29 13:00:00,137.55,137.63,137.52,137.62,4774.0,128.7629,128.8378,128.7348,128.8284,4774.0
2021-04-29 13:05:00,137.59,137.66,137.59,137.66,2883.0,128.8004,128.8659,128.8004,128.8659,2883.0
2021-04-29 13:10:00,137.7,137.7,137.61,137.63,2448.0,128.9033,128.9033,128.8191,128.8378,2448.0
2021-04-29 13:15:00,137.64,137.69,137.57,137.57,7983.0,128.8472,128.894,128.7816,128.7816,7983.0
2021-04-29 13:20:00,137.53,137.65,137.51,137.65,2385.0,128.7442,128.8565,128.7255,128.8565,2385.0
2021-04-29 13:25:00,137.64,137.64,137.49,137.49,4069.0,128.8472,128.8472,128.7067,128.7067,4069.0
2021-04-29 13:30:00,137.52,137.52,137.42,137.46,3129.0,128.7348,128.7348,128.6412,128.6787,3129.0
2021-04-29 13:35:00,137.49,137.49,137.38,137.48,6957.0,128.7067,128.7067,128.6038,128.6974,6957.0
2021-04-29 13:40:00,137.48,137.48,137.4,137.48,7055.0,128.6974,128.6974,128.6225,128.6974,7055.0
2021-04-29 13:45:00,137.45,137.48,137.42,137.47,500.0,128.6693,128.6974,128.6412,128.688,500.0
2021-04-29 13:50:00,137.53,137.61,137.51,137.6,3320.0,128.7442,128.8191,128.7255,128.8097,3320.0
2021-04-29 13:55:00,137.59,137.59,137.47,137.47,3478.0,128.8004,128.8004,128.688,128.688,3478.0
2021-04-29 14:00:00,137.47,137.54,137.46,137.51,6783.0,128.688,128.7535,128.6787,128.7255,6783.0
2021-04-29 14:05:00,137.51,137.52,137.45,137.45,4894.0,128.7255,128.7348,128.6693,128.6693,4894.0
2021-04-29 14:10:00,137.47,137.53,137.43,137.45,3631.0,128.688,128.7442,128.6506,128.6693,3631.0
2021-04-29 14:15:00,137.49,137.51,137.46,137.47,2203.0,128.7067,128.7255,128.6787,128.688,2203.0
2021-04-29 14:20:00,137.5,137.54,137.48,137.5,2666.0,128.7161,128.7535,128.6974,128.7161,2666.0
2021-04-29 14:25:00,137.52,137.57,137.49,137.57,4673.0,128.7348,128.7816,128.7067,128.7816,4673.0
2021-04-29 14:30:00,137.59,137.62,137.51,137.52,6798.0,128.8004,128.8284,128.7255,128.7348,6798.0
2021-04-29 14:35:00,137.52,137.54,137.47,137.47,3157.0,128.7348,128.7535,128.688,128.688,3157.0
2021-04-29 14:40:00,137.5,137.55,137.47,137.5,5934.0,128.7161,128.7629,128.688,128.7161,5934.0
2021-04-29 14:45:00,137.5,137.6,137.5,137.57,12822.0,128.7161,128.8097,128.7161,128.7816,12822.0
2021-04-29 14:50:00,137.58,137.6,137.51,137.55,4262.0,128.791,128.8097,128.7255,128.7629,4262.0
2021-04-29 14:55:00,137.54,137.6,137.46,137.51,8062.0,128.7535,128.8097,128.6787,128.7255,8062.0
2021-04-29 15:00:00,137.5,137.58,137.46,137.47,15180.0,128.7161,128.791,128.6787,128.688,15180.0
2021-04-29 15:05:00,137.47,137.5,137.45,137.47,9265.0,128.688,128.7161,128.6693,128.688,9265.0
2021-04-29 15:10:00,137.5,137.55,137.48,137.52,11497.0,128.7161,128.7629,128.6974,128.7348,11497.0
2021-04-29 15:15:00,137.5,137.58,137.48,137.52,13165.0,128.7161,128.791,128.6974,128.7348,13165.0
2021-04-29 15:20:00,137.53,137.54,137.44,137.45,9867.0,128.7442,128.7535,128.6599,128.6693,9867.0
2021-04-29 15:25:00,137.46,137.5,137.43,137.43,7428.0,128.6787,128.7161,128.6506,128.6506,7428.0
2021-04-29 15:30:00,137.46,137.47,137.39,137.41,6844.0,128.6787,128.688,128.6131,128.6319,6844.0
2021-04-29 15:35:00,137.41,137.47,137.39,137.43,11395.0,128.6319,128.688,128.6131,128.6506,11395.0
2021-04-29 15:40:00,137.43,137.48,137.36,137.37,15790.0,128.6506,128.6974,128.585,128.5944,15790.0
2021-04-29 15:45:00,137.37,137.63,137.36,137.59,27733.0,128.5944,128.8378,128.585,128.8004,27733.0
2021-04-29 15:50:00,137.6,137.6,137.35,137.38,27404.0,128.8097,128.8097,128.5757,128.6038,27404.0
2021-04-29 15:55:00,137.39,137.41,137.06,137.17,129768.0,128.6131,128.6319,128.3042,128.4072,129768.0
2021-04-30 09:30:00,136.98,137.18,136.79,136.87,47806.0,128.2293,128.4165,128.0515,128.1263,47806.0
2021-04-30 09:35:00,136.95,137.02,136.85,136.96,8906.0,128.2012,128.2668,128.1076,128.2106,8906.0
2021-04-30 09:40:00,136.97,137.3,136.97,137.25,7592.0,128.22,128.5289,128.22,128.4821,7592.0
2021-04-30 09:45:00,137.28,137.42,137.09,137.22,9196.0,128.5102,128.6412,128.3323,128.454,9196.0
2021-04-30 09:50:00,137.26,137.43,137.22,137.32,13335.0,128.4914,128.6506,128.454,128.5476,13335.0
2021-04-30 09:55:00,137.3,137.33,137.08,137.21,22715.0,128.5289,128.557,128.3229,128.4446,22715.0
2021-04-30 10:00:00,137.2,137.45,137.2,137.41,14767.0,128.4353,128.6693,128.4353,128.6319,14767.0
2021-04-30 10:05:00,137.43,137.49,137.26,137.3,8142.0,128.6506,128.7067,128.4914,128.5289,8142.0
2021-04-30 10:10:00,137.31,137.31,137.16,137.22,7199.0,128.5382,128.5382,128.3978,128.454,7199.0
2021-04-30 10:15:00,137.24,137.42,137.16,137.33,5848.0,128.4727,128.6412,128.3978,128.557,5848.0
2021-04-30 10:20:00,137.33,137.37,137.27,137.32,4425.0,128.557,128.5944,128.5008,128.5476,4425.0
2021-04-30 10:25:00,137.31,137.58,137.31,137.58,6507.0,128.5382,128.791,128.5382,128.791,6507.0
2021-04-30 10:30:00,137.54,137.62,137.5,137.55,5282.0,128.7535,128.8284,128.7161,128.7629,5282.0
2021-04-30 10:35:00,137.53,137.54,137.31,137.4,17155.0,128.7442,128.7535,128.5382,128.6225,17155.0
2021-04-30 10:40:00,137.4,137.59,137.36,137.55,6570.0,128.6225,128.8004,128.585,128.7629,6570.0
2021-04-30 10:45:00,137.48,137.53,137.42,137.47,4565.0,128.6974,128.7442,128.6412,128.688,4565.0
2021-04-30 10:50:00,137.45,137.82,137.42,137.71,7609.0,128.6693,129.0157,128.6412,128.9127,7609.0
2021-04-30 10:55:00,137.71,137.81,137.61,137.79,5599.0,128.9127,129.0063,128.8191,128.9876,5599.0
2021-04-30 11:00:00,137.74,137.74,137.58,137.68,3500.0,128.9408,128.9408,128.791,128.8846,3500.0
2021-04-30 11:05:00,137.66,137.72,137.54,137.57,6195.0,128.8659,128.922,128.7535,128.7816,6195.0
2021-04-30 11:10:00,137.54,137.58,137.38,137.57,7292.0,128.7535,128.791,128.6038,128.7816,7292.0
2021-04-30 11:15:00,137.56,137.56,137.38,137.49,4726.0,128.7723,128.7723,128.6038,128.7067,4726.0
2021-04-30 11:20:00,137.48,137.58,137.44,137.46,5323.0,128.6974,128.791,128.6599,128.6787,5323.0
2021-04-30 11:25:00,137.45,137.45,137.33,137.34,4451.0,128.6693,128.6693,128.557,128.5663,4451.0
2021-04-30 11:30:00,137.35,137.39,137.28,137.36,10170.0,128.5757,128.6131,128.5102,128.585,10170.0
2021-04-30 11:35:00,137.36,137.45,137.32,137.42,6379.0,128.585,128.6693,128.5476,128.6412,6379.0
2021-04-30 11:40:00,137.41,137.47,137.37,137.45,13429.0,128.6319,128.688,128.5944,128.6693,13429.0
2021-04-30 11:45:00,137.43,137.55,137.42,137.55,9737.0,128.6506,128.7629,128.6412,128.7629,9737.0
2021-04-30 11:50:00,137.55,137.55,137.38,137.44,6156.0,128.7629,128.7629,128.6038,128.6599,6156.0
2021-04-30 11:55:00,137.42,137.53,137.39,137.53,2138.0,128.6412,128.7442,128.6131,128.7442,2138.0
2021-04-30 12:00:00,137.53,137.55,137.39,137.39,4577.0,128.7442,128.7629,128.6131,128.6131,4577.0
2021-04-30 12:05:00,137.36,137.46,137.34,137.44,6259.0,128.585,128.6787,128.5663,128.6599,6259.0
2021-04-30 12:10:00,137.47,137.52,137.46,137.5,5595.0,128.688,128.7348,128.6787,128.7161,5595.0
2021-04-30 12:15:00,137.49,137.58,137.47,137.53,4269.0,128.7067,128.791,128.688,128.7442,4269.0
2021-04-30 12:20:00,137.54,137.64,137.49,137.6,6175.0,128.7535,128.8472,128.7067,128.8097,6175.0
2021-04-30 12:25:00,137.6,137.73,137.6,137.72,3851.0,128.8097,128.9314,128.8097,128.922,3851.0
2021-04-30 12:30:00,137.72,137.87,137.72,137.81,4910.0,128.922,129.0625,128.922,129.0063,4910.0
2021-04-30 12:35:00,137.83,137.83,137.65,137.72,9792.0,129.025,129.025,128.8565,128.922,9792.0
2021-04-30 12:40:00,137.72,137.79,137.66,137.7,5415.0,128.922,128.9876,128.8659,128.9033,5415.0
2021-04-30 12:45:00,137.7,137.7,137.52,137.56,6349.0,128.9033,128.9033,128.7348,128.7723,6349.0
2021-04-30 12:50:00,137.56,137.57,137.39,137.42,5401.0,128.7723,128.7816,128.6131,128.6412,5401.0
2021-04-30 12:55:00,137.39,137.55,137.38,137.53,4374.0,128.6131,128.7629,128.6038,128.7442,4374.0
2021-04-30 13:00:00,137.54,137.63,137.53,137.62,3803.0,128.7535,128.8378,128.7442,128.8284,3803.0
2021-04-30 13:05:00,137.66,137.76,137.64,137.7,6618.0,128.8659,128.9595,128.8472,128.9033,6618.0
2021-04-30 13:10:00,137.7,137.72,137.66,137.69,7271.0,128.9033,128.922,128.8659,128.894,7271.0
2021-04-30 13:15:00,137.69,137.79,137.69,137.77,9306.0,128.894,128.9876,128.894,128.9689,9306.0
2021-04-30 13:20:00,137.76,137.9,137.74,137.9,4746.0,128.9595,129.0906,128.9408,129.0906,4746.0
2021-04-30 13:25:00,137.9,138.09,137.88,138.09,18029.0,129.0906,129.2684,129.0718,129.2684,18029.0
2021-04-30 13:30:00,138.06,138.23,138.04,138.22,10353.0,129.2403,129.3995,129.2216,129.3901,10353.0
2021-04-30 13:35:00,138.22,138.33,138.12,138.14,27296.0,129.3901,129.4931,129.2965,129.3152,27296.0
2021-04-30 13:40:00,138.14,138.22,138.14,138.2,8115.0,129.3152,129.3901,129.3152,129.3714,8115.0
2021-04-30 13:45:00,138.22,138.23,138.07,138.1,7467.0,129.3901,129.3995,129.2497,129.2778,7467.0
2021-04-30 13:50:00,138.09,138.1,137.92,137.92,24707.0,129.2684,129.2778,129.1093,129.1093,24707.0
2021-04-30 13:55:00,137.91,137.97,137.84,137.97,4798.0,129.0999,129.1561,129.0344,129.1561,4798.0
2021-04-30 14:00:00,137.98,138.08,137.94,137.94,4909.0,129.1654,129.2591,129.128,129.128,4909.0
2021-04-30 14:05:00,137.95,138.11,137.95,138.1,6722.0,129.1374,129.2871,129.1374,129.2778,6722.0
2021-04-30 14:10:00,138.1,138.25,138.1,138.23,9424.0,129.2778,129.4182,129.2778,129.3995,9424.0
2021-04-30 14:15:00,138.19,138.33,138.19,138.3,9499.0,129.362,129.4931,129.362,129.465,9499.0
2021-04-30 14:20:00,138.31,138.32,138.19,138.24,9720.0,129.4744,129.4837,129.362,129.4088,9720.0
2021-04-30 14:25:00,138.24,138.31,138.24,138.26,8963.0,129.4088,129.4744,129.4088,129.4276,8963.0
2021-04-30 14:30:00,138.23,138.31,138.18,138.3,7043.0,129.3995,129.4744,129.3527,129.465,7043.0
2021-04-30 14:35:00,138.3,138.38,138.25,138.27,12169.0,129.465,129.5399,129.4182,129.4369,12169.0
2021-04-30 14:40:00,138.28,138.39,138.25,138.38,8711.0,129.4463,129.5492,129.4182,129.5399,8711.0
2021-04-30 14:45:00,138.39,138.42,138.36,138.38,12442.0,129.5492,129.5773,129.5212,129.5399,12442.0
2021-04-30 14:50:00,138.37,138.41,138.33,138.41,8913.0,129.5305,129.568,129.4931,129.568,8913.0
2021-04-30 14:55:00,138.42,138.44,138.35,138.38,11379.0,129.5773,129.5961,129.5118,129.5399,11379.0
2021-04-30 15:00:00,138.38,138.5,138.36,138.4,15137.0,129.5399,129.6522,129.5212,129.5586,15137.0
2021-04-30 15:05:00,138.41,138.43,138.31,138.4,12813.0,129.568,129.5867,129.4744,129.5586,12813.0
2021-04-30 15:10:00,138.4,138.48,138.39,138.44,11833.0,129.5586,129.6335,129.5492,129.5961,11833.0
2021-04-30 15:15:00,138.44,138.53,138.39,138.53,10459.0,129.5961,129.6803,129.5492,129.6803,10459.0
2021-04-30 15:20:00,138.55,138.56,138.42,138.45,14506.0,129.699,129.7084,129.5773,129.6054,14506.0
2021-04-30 15:25:00,138.45,138.45,138.32,138.38,11817.0,129.6054,129.6054,129.4837,129.5399,11817.0
2021-04-30 15:30:00,138.37,138.41,138.11,138.11,23275.0,129.5305,129.568,129.2871,129.2871,23275.0
2021-04-30 15:35:00,138.11,138.27,138.08,138.17,15527.0,129.2871,129.4369,129.2591,129.3433,15527.0
2021-04-30 15:40:00,138.16,138.17,138.06,138.08,12776.0,129.3339,129.3433,129.2403,129.2591,12776.0
2021-04-30 15:45:00,138.07,138.19,137.95,138.17,24437.0,129.2497,129.362,129.1374,129.3433,24437.0
2021-04-30 15:50:00,138.18,138.23,138.02,138.03,53491.0,129.3527,129.3995,129.2029,129.2122,53491.0
2021-04-30 15:55:00,138.04,138.14,137.89,137.98,114257.0,129.2216,129.3152,129.0812,129.1654,114257.0
2021-05-03 09:30:00,138.72,138.92,138.45,138.81,33905.0,129.8582,130.0454,129.6054,129.9424,33905.0
2021-05-03 09:35:00,138.92,139.04,138.85,138.97,9454.0,130.0454,130.1577,129.9799,130.0922,9454.0
2021-05-03 09:40:00,139.01,139.16,138.87,139.16,4016.0,130.1296,130.2701,129.9986,130.2701,4016.0
2021-05-03 09:45:00,139.1,139.34,139.1,139.32,6753.0,130.2139,130.4386,130.2139,130.4198,6753.0
2021-05-03 09:50:00,139.38,139.42,139.2,139.22,3138.0,130.476,130.5134,130.3075,130.3262,3138.0
2021-05-03 09:55:00,139.26,139.26,139.11,139.13,4209.0,130.3637,130.3637,130.2233,130.242,4209.0
2021-05-03 10:00:00,139.07,139.08,138.81,138.88,5347.0,130.1858,130.1952,129.9424,130.0079,5347.0
2021-05-03 10:05:00,138.81,138.86,138.73,138.79,12412.0,129.9424,129.9892,129.8675,129.9237,12412.0
2021-05-03 10:10:00,138.86,138.94,138.8,138.91,3179.0,129.9892,130.0641,129.9331,130.036,3179.0
2021-05-03 10:15:00,138.92,138.99,138.71,138.78,13342.0,130.0454,130.1109,129.8488,129.9143,13342.0
2021-05-03 10:20:00,138.84,138.96,138.77,138.96,4605.0,129.9705,130.0828,129.905,130.0828,4605.0
2021-05-03 10:25:00,138.96,139.07,138.96,138.99,9761.0,130.0828,130.1858,130.0828,130.1109,9761.0
2021-05-03 10:30:00,139.0,139.16,138.99,139.16,2245.0,130.1203,130.2701,130.1109,130.2701,2245.0
2021-05-03 10:35:00,139.16,139.26,139.08,139.22,4244.0,130.2701,130.3637,130.1952,130.3262,4244.0
2021-05-03 10:40:00,139.24,139.29,139.13,139.29,6569.0,130.3449,130.3918,130.242,130.3918,6569.0
2021-05-03 10:45:00,139.25,139.37,139.25,139.37,4881.0,130.3543,130.4666,130.3543,130.4666,4881.0
2021-05-03 10:50:00,139.36,139.53,139.33,139.46,6602.0,130.4573,130.6164,130.4292,130.5509,6602.0
2021-05-03 10:55:00,139.46,139.55,139.41,139.55,7300.0,130.5509,130.6351,130.5041,130.6351,7300.0
2021-05-03 11:00:00,139.52,139.53,139.32,139.33,2433.0,130.6071,130.6164,130.4198,130.4292,2433.0
2021-05-03 11:05:00,139.33,139.5,139.33,139.5,3943.0,130.4292,130.5883,130.4292,130.5883,3943.0
2021-05-03 11:10:00,139.47,139.52,139.42,139.46,4075.0,130.5603,130.6071,130.5134,130.5509,4075.0
2021-05-03 11:15:00,139.43,139.44,139.36,139.38,2686.0,130.5228,130.5322,130.4573,130.476,2686.0
2021-05-03 11:20:00,139.36,139.36,139.2,139.23,6968.0,130.4573,130.4573,130.3075,130.3356,6968.0
2021-05-03 11:25:00,139.26,139.52,139.26,139.51,5906.0,130.3637,130.6071,130.3637,130.5977,5906.0
2021-05-03 11:30:00,139.47,139.49,139.35,139.45,5286.0,130.5603,130.579,130.4479,130.5415,5286.0
2021-05-03 11:35:00,139.48,139.48,139.26,139.26,5655.0,130.5696,130.5696,130.3637,130.3637,5655.0
2021-05-03 11:40:00,139.28,139.35,139.24,139.35,3424.0,130.3824,130.4479,130.3449,130.4479,3424.0
2021-05-03 11:45:00,139.34,139.46,139.31,139.34,5242.0,130.4386,130.5509,130.4105,130.4386,5242.0
2021-05-03 11:50:00,139.34,139.53,139.33,139.53,29108.0,130.4386,130.6164,130.4292,130.6164,29108.0
2021-05-03 11:55:00,139.55,139.67,139.55,139.63,3970.0,130.6351,130.7475,130.6351,130.71,3970.0
2021-05-03 12:00:00,139.67,139.68,139.49,139.64,8139.0,130.7475,130.7568,130.579,130.7194,8139.0
2021-05-03 12:05:00,139.67,139.67,139.59,139.63,5433.0,130.7475,130.7475,130.6726,130.71,5433.0
2021-05-03 12:10:00,139.63,139.72,139.63,139.69,9338.0,130.71,130.7943,130.71,130.7662,9338.0
2021-05-03 12:15:00,139.66,139.74,139.66,139.74,4073.0,130.7381,130.813,130.7381,130.813,4073.0
2021-05-03 12:20:00,139.74,139.85,139.73,139.78,7817.0,130.813,130.916,130.8036,130.8505,7817.0
2021-05-03 12:25:00,139.77,139.83,139.71,139.83,5788.0,130.8411,130.8973,130.7849,130.8973,5788.0
2021-05-03 12:30:00,139.82,139.89,139.8,139.89,4657.0,130.8879,130.9534,130.8692,130.9534,4657.0
2021-05-03 12:35:00,139.85,139.93,139.79,139.93,6914.0,130.916,130.9909,130.8598,130.9909,6914.0
2021-05-03 12:40:00,139.93,140.0,139.93,139.93,15941.0,130.9909,131.0564,130.9909,130.9909,15941.0
2021-05-03 12:45:00,139.93,139.99,139.89,139.99,7269.0,130.9909,131.047,130.9534,131.047,7269.0
2021-05-03 12:50:00,139.97,140.0,139.94,139.99,7064.0,131.0283,131.0564,131.0002,131.047,7064.0
2021-05-03 12:55:00,139.99,140.04,139.99,140.03,28683.0,131.047,131.0938,131.047,131.0845,28683.0
2021-05-03 13:00:00,140.06,140.06,139.92,139.93,7915.0,131.1126,131.1126,130.9815,130.9909,7915.0
2021-05-03 13:05:00,139.95,140.05,139.92,140.05,5078.0,131.0096,131.1032,130.9815,131.1032,5078.0
2021-05-03 13:10:00,140.04,140.1,140.03,140.1,8223.0,131.0938,131.15,131.0845,131.15,8223.0
2021-05-03 13:15:00,140.1,140.15,140.03,140.14,7801.0,131.15,131.1968,131.0845,131.1875,7801.0
2021-05-03 13:20:00,140.13,140.21,140.12,140.21,6001.0,131.1781,131.253,131.1687,131.253,6001.0
2021-05-03 13:25:00,140.18,140.32,140.18,140.3,5766.0,131.2249,131.356,131.2249,131.3372,5766.0
2021-05-03 13:30:00,140.32,140.34,140.2,140.33,5420.0,131.356,131.3747,131.2436,131.3653,5420.0
2021-05-03 13:35:00,140.33,140.45,140.28,140.31,17458.0,131.3653,131.4776,131.3185,131.3466,17458.0
2021-05-03 13:40:00,140.35,140.36,140.24,140.31,5588.0,131.384,131.3934,131.2811,131.3466,5588.0
2021-05-03 13:45:00,140.3,140.36,140.27,140.34,3771.0,131.3372,131.3934,131.3091,131.3747,3771.0
2021-05-03 13:50:00,140.35,140.35,140.28,140.34,3693.0,131.384,131.384,131.3185,131.3747,3693.0
2021-05-03 13:55:00,140.34,140.4,140.31,140.4,2306.0,131.3747,131.4308,131.3466,131.4308,2306.0
2021-05-03 14:00:00,140.37,140.39,140.3,140.3,2910.0,131.4028,131.4215,131.3372,131.3372,2910.0
2021-05-03 14:05:00,140.33,140.33,140.2,140.22,17524.0,131.3653,131.3653,131.2436,131.2623,17524.0
2021-05-03 14:10:00,140.21,140.32,140.2,140.25,9753.0,131.253,131.356,131.2436,131.2904,9753.0
2021-05-03 14:15:00,140.29,140.29,140.19,140.27,4477.0,131.3279,131.3279,131.2343,131.3091,4477.0
2021-05-03 14:20:00,140.24,140.32,140.24,140.27,3066.0,131.2811,131.356,131.2811,131.3091,3066.0
2021-05-03 14:25:00,140.32,140.4,140.3,140.34,2264.0,131.356,131.4308,131.3372,131.3747,2264.0
2021-05-03 14:30:00,140.36,140.52,140.35,140.35,7124.0,131.3934,131.5432,131.384,131.384,7124.0
2021-05-03 14:35:00,140.34,140.4,140.34,140.38,3462.0,131.3747,131.4308,131.3747,131.4121,3462.0
2021-05-03 14:40:00,140.39,140.59,140.37,140.55,9551.0,131.4215,131.6087,131.4028,131.5713,9551.0
2021-05-03 14:45:00,140.59,140.68,140.41,140.44,48802.0,131.6087,131.693,131.4402,131.4683,48802.0
2021-05-03 14:50:00,140.44,140.53,140.42,140.51,4508.0,131.4683,131.5525,131.4496,131.5338,4508.0
2021-05-03 14:55:00,140.53,140.64,140.52,140.55,9208.0,131.5525,131.6555,131.5432,131.5713,9208.0
2021-05-03 15:00:00,140.51,140.51,140.24,140.25,35039.0,131.5338,131.5338,131.2811,131.2904,35039.0
2021-05-03 15:05:00,140.27,140.44,140.27,140.42,10310.0,131.3091,131.4683,131.3091,131.4496,10310.0
2021-05-03 15:10:00,140.43,140.44,140.28,140.31,8794.0,131.4589,131.4683,131.3185,131.3466,8794.0
2021-05-03 15:15:00,140.33,140.35,140.24,140.24,9901.0,131.3653,131.384,131.2811,131.2811,9901.0
2021-05-03 15:20:00,140.25,140.28,140.22,140.27,8007.0,131.2904,131.3185,131.2623,131.3091,8007.0
2021-05-03 15:25:00,140.27,140.33,140.21,140.29,7296.0,131.3091,131.3653,131.253,131.3279,7296.0
2021-05-03 15:30:00,140.28,140.29,140.17,140.21,15710.0,131.3185,131.3279,131.2155,131.253,15710.0
2021-05-03 15:35:00,140.22,140.35,140.21,140.28,23349.0,131.2623,131.384,131.253,131.3185,23349.0
2021-05-03 15:40:00,140.28,140.31,140.23,140.3,16262.0,131.3185,131.3466,131.2717,131.3372,16262.0
2021-05-03 15:45:00,140.3,140.4,140.22,140.4,21674.0,131.3372,131.4308,131.2623,131.4308,21674.0
2021-05-03 15:50:00,140.39,140.44,140.28,140.35,44701.0,131.4215,131.4683,131.3185,131.384,44701.0
2021-05-03 15:55:00,140.34,140.46,140.26,140.31,92370.0,131.3747,131.487,131.2998,131.3466,92370.0
2021-05-04 09:30:00,140.21,140.7,140.0,140.37,58310.0,131.253,131.7117,131.0564,131.4028,58310.0
2021-05-04 09:35:00,140.5,140.69,140.36,140.49,7537.0,131.5245,131.7023,131.3934,131.5151,7537.0
2021-05-04 09:40:00,140.5,140.53,140.34,140.46,5731.0,131.5245,131.5525,131.3747,131.487,5731.0
2021-05-04 09:45:00,140.51,140.71,140.36,140.55,6523.0,131.5338,131.721,131.3934,131.5713,6523.0
2021-05-04 09:50:00,140.54,140.69,140.38,140.53,6750.0,131.5619,131.7023,131.4121,131.5525,6750.0
2021-05-04 09:55:00,140.47,140.68,140.44,140.66,13455.0,131.4964,131.693,131.4683,131.6742,13455.0
2021-05-04 10:00:00,140.75,140.96,140.67,140.96,12108.0,131.7585,131.9551,131.6836,131.9551,12108.0
2021-05-04 10:05:00,140.93,141.31,140.86,141.22,10188.0,131.927,132.2827,131.8615,132.1985,10188.0
2021-05-04 10:10:00,141.21,141.27,141.05,141.27,10257.0,132.1891,132.2453,132.0393,132.2453,10257.0
2021-05-04 10:15:00,141.21,141.29,141.17,141.21,5264.0,132.1891,132.264,132.1517,132.1891,5264.0
2021-05-04 10:20:00,141.18,141.18,140.9,140.9,5725.0,132.161,132.161,131.8989,131.8989,5725.0
2021-05-04 10:25:00,140.81,140.93,140.72,140.83,25748.0,131.8147,131.927,131.7304,131.8334,25748.0
2021-05-04 10:30:00,140.84,141.0,140.78,140.82,17746.0,131.8427,131.9925,131.7866,131.824,17746.0
2021-05-04 10:35:00,140.78,140.85,140.71,140.81,7556.0,131.7866,131.8521,131.721,131.8147,7556.0
2021-05-04 10:40:00,140.77,140.81,140.45,140.62,20553.0,131.7772,131.8147,131.4776,131.6368,20553.0
2021-05-04 10:45:00,140.59,140.61,140.44,140.55,10945.0,131.6087,131.6274,131.4683,131.5713,10945.0
2021-05-04 10:50:00,140.53,140.59,140.46,140.54,14070.0,131.5525,131.6087,131.487,131.5619,14070.0
2021-05-04 10:55:00,140.53,140.7,140.53,140.68,7272.0,131.5525,131.7117,131.5525,131.693,7272.0
2021-05-04 11:00:00,140.62,140.75,140.56,140.58,7590.0,131.6368,131.7585,131.5806,131.5993,7590.0
2021-05-04 11:05:00,140.57,140.72,140.53,140.72,4706.0,131.59,131.7304,131.5525,131.7304,4706.0
2021-05-04 11:10:00,140.67,140.69,140.41,140.47,8146.0,131.6836,131.7023,131.4402,131.4964,8146.0
2021-05-04 11:15:00,140.45,140.52,140.16,140.42,18161.0,131.4776,131.5432,131.2062,131.4496,18161.0
2021-05-04 11:20:00,140.42,140.61,140.42,140.51,5711.0,131.4496,131.6274,131.4496,131.5338,5711.0
2021-05-04 11:25:00,140.52,140.59,140.36,140.43,13062.0,131.5432,131.6087,131.3934,131.4589,13062.0
2021-05-04 11:30:00,140.36,140.51,140.32,140.51,25860.0,131.3934,131.5338,131.356,131.5338,25860.0
2021-05-04 11:35:00,140.56,140.79,140.52,140.78,16691.0,131.5806,131.7959,131.5432,131.7866,16691.0
2021-05-04 11:40:00,140.77,140.77,140.48,140.59,16530.0,131.7772,131.7772,131.5057,131.6087,16530.0
2021-05-04 11:45:00,140.58,140.6,140.36,140.38,7702.0,131.5993,131.6181,131.3934,131.4121,7702.0
2021-05-04 11:50:00,140.37,140.37,140.1,140.1,8880.0,131.4028,131.4028,131.15,131.15,8880.0
2021-05-04 11:55:00,140.1,140.19,140.06,140.08,7101.0,131.15,131.2343,131.1126,131.1313,7101.0
2021-05-04 12:00:00,140.08,140.19,140.02,140.05,9819.0,131.1313,131.2343,131.0751,131.1032,9819.0
2021-05-04 12:05:00,140.09,140.19,140.03,140.14,4214.0,131.1406,131.2343,131.0845,131.1875,4214.0
2021-05-04 12:10:00,140.18,140.43,140.18,140.43,7365.0,131.2249,131.4589,131.2249,131.4589,7365.0
2021-05-04 12:15:00,140.49,140.53,140.45,140.52,5566.0,131.5151,131.5525,131.4776,131.5432,5566.0
2021-05-04 12:20:00,140.59,140.65,140.56,140.56,2928.0,131.6087,131.6649,131.5806,131.5806,2928.0
2021-05-04 12:25:00,140.58,140.69,140.58,140.65,4466.0,131.5993,131.7023,131.5993,131.6649,4466.0
2021-05-04 12:30:00,140.63,140.63,140.48,140.48,8404.0,131.6462,131.6462,131.5057,131.5057,8404.0
2021-05-04 12:35:00,140.49,140.51,140.36,140.38,4790.0,131.5151,131.5338,131.3934,131.4121,4790.0
2021-05-04 12:40:00,140.39,140.4,140.35,140.37,2160.0,131.4215,131.4308,131.384,131.4028,2160.0
2021-05-04 12:45:00,140.37,140.5,140.35,140.36,7045.0,131.4028,131.5245,131.384,131.3934,7045.0
2021-05-04 12:50:00,140.39,140.48,140.35,140.35,7284.0,131.4215,131.5057,131.384,131.384,7284.0
2021-05-04 12:55:00,140.33,140.35,140.22,140.27,5472.0,131.3653,131.384,131.2623,131.3091,5472.0
2021-05-04 13:00:00,140.26,140.34,140.26,140.3,4256.0,131.2998,131.3747,131.2998,131.3372,4256.0
2021-05-04 13:05:00,140.3,140.37,140.2,140.35,3989.0,131.3372,131.4028,131.2436,131.384,3989.0
2021-05-04 13:10:00,140.36,140.39,140.34,140.36,3369.0,131.3934,131.4215,131.3747,131.3934,3369.0
2021-05-04 13:15:00,140.36,140.36,140.27,140.29,5288.0,131.3934,131.3934,131.3091,131.3279,5288.0
2021-05-04 13:20:00,140.29,140.42,140.26,140.42,4599.0,131.3279,131.4496,131.2998,131.4496,4599.0
2021-05-04 13:25:00,140.43,140.43,140.27,140.3,7545.0,131.4589,131.4589,131.3091,131.3372,7545.0
2021-05-04 13:30:00,140.3,140.4,140.24,140.4,4226.0,131.3372,131.4308,131.2811,131.4308,4226.0
2021-05-04 13:35:00,140.39,140.45,140.38,140.39,4742.0,131.4215,131.4776,131.4121,131.4215,4742.0
2021-05-04 13:40:00,140.4,140.44,140.32,140.44,2884.0,131.4308,131.4683,131.356,131.4683,2884.0
2021-05-04 13:45:00,140.46,140.53,140.38,140.42,6740.0,131.487,131.5525,131.4121,131.4496,6740.0
2021-05-04 13:50:00,140.44,140.45,140.35,140.39,3261.0,131.4683,131.4776,131.384,131.4215,3261.0
2021-05-04 13:55:00,140.38,140.47,140.38,140.46,3111.0,131.4121,131.4964,131.4121,131.487,3111.0
2021-05-04 14:00:00,140.46,140.57,140.41,140.56,10339.0,131.487,131.59,131.4402,131.5806,10339.0
2021-05-04 14:05:00,140.59,140.65,140.52,140.61,5016.0,131.6087,131.6649,131.5432,131.6274,5016.0
2021-05-04 14:10:00,140.63,140.66,140.52,140.53,8231.0,131.6462,131.6742,131.5432,131.5525,8231.0
2021-05-04 14:15:00,140.53,140.59,140.42,140.42,5741.0,131.5525,131.6087,131.4496,131.4496,5741.0
2021-05-04 14:20:00,140.45,140.47,140.33,140.38,7686.0,131.4776,131.4964,131.3653,131.4121,7686.0
2021-05-04 14:25:00,140.4,140.42,140.25,140.31,11390.0,131.4308,131.4496,131.2904,131.3466,11390.0
2021-05-04 14:30:00,140.28,140.39,140.25,140.26,6604.0,131.3185,131.4215,131.2904,131.2998,6604.0
2021-05-04 14:35:00,140.3,140.45,140.3,140.43,3511.0,131.3372,131.4776,131.3372,131.4589,3511.0
2021-05-04 14:40:00,140.44,140.53,140.41,140.51,4690.0,131.4683,131.5525,131.4402,131.5338,4690.0
2021-05-04 14:45:00,140.52,140.56,140.38,140.38,10079.0,131.5432,131.5806,131.4121,131.4121,10079.0
2021-05-04 14:50:00,140.39,140.48,140.37,140.38,4242.0,131.4215,131.5057,131.4028,131.4121,4242.0
2021-05-04 14:55:00,140.42,140.5,140.41,140.46,5829.0,131.4496,131.5245,131.4402,131.487,5829.0
2021-05-04 15:00:00,140.4,140.48,140.34,140.4,9470.0,131.4308,131.5057,131.3747,131.4308,9470.0
2021-05-04 15:05:00,140.37,140.38,140.25,140.31,22217.0,131.4028,131.4121,131.2904,131.3466,22217.0
2021-05-04 15:10:00,140.37,140.58,140.37,140.56,24616.0,131.4028,131.5993,131.4028,131.5806,24616.0
2021-05-04 15:15:00,140.55,140.75,140.55,140.74,19729.0,131.5713,131.7585,131.5713,131.7491,19729.0
2021-05-04 15:20:00,140.75,140.85,140.73,140.82,14229.0,131.7585,131.8521,131.7398,131.824,14229.0
2021-05-04 15:25:00,140.81,141.03,140.81,141.02,16641.0,131.8147,132.0206,131.8147,132.0112,16641.0
2021-05-04 15:30:00,140.99,140.99,140.81,140.82,11350.0,131.9832,131.9832,131.8147,131.824,11350.0
2021-05-04 15:35:00,140.83,140.87,140.64,140.68,15987.0,131.8334,131.8708,131.6555,131.693,15987.0
2021-05-04 15:40:00,140.67,140.71,140.57,140.57,16636.0,131.6836,131.721,131.59,131.59,16636.0
2021-05-04 15:45:00,140.57,140.71,140.55,140.71,26139.0,131.59,131.721,131.5713,131.721,26139.0
2021-05-04 15:50:00,140.75,140.95,140.72,140.92,29094.0,131.7585,131.9457,131.7304,131.9176,29094.0
2021-05-04 15:55:00,140.93,141.09,140.82,140.9,100330.0,131.927,132.0768,131.824,131.8989,100330.0
2021-05-05 09:30:00,141.09,141.11,140.79,140.8,27805.0,132.0768,132.0955,131.7959,131.8053,27805.0
2021-05-05 09:35:00,140.81,141.18,140.81,141.12,6704.0,131.8147,132.161,131.8147,132.1048,6704.0
2021-05-05 09:40:00,141.06,141.06,140.52,140.57,9136.0,132.0487,132.0487,131.5432,131.59,9136.0
2021-05-05 09:45:00,140.5,140.73,140.46,140.73,7338.0,131.5245,131.7398,131.487,131.7398,7338.0
2021-05-05 09:50:00,140.71,140.71,140.39,140.5,4364.0,131.721,131.721,131.4215,131.5245,4364.0
2021-05-05 09:55:00,140.5,140.62,140.5,140.6,2659.0,131.5245,131.6368,131.5245,131.6181,2659.0
2021-05-05 10:00:00,140.55,140.57,140.32,140.33,5282.0,131.5713,131.59,131.356,131.3653,5282.0
2021-05-05 10:05:00,140.29,140.51,140.21,140.47,9678.0,131.3279,131.5338,131.253,131.4964,9678.0
2021-05-05 10:10:00,140.49,140.49,140.3,140.44,2047.0,131.5151,131.5151,131.3372,131.4683,2047.0
2021-05-05 10:15:00,140.42,140.49,140.23,140.23,7839.0,131.4496,131.5151,131.2717,131.2717,7839.0
2021-05-05 10:20:00,140.24,140.29,140.11,140.26,7482.0,131.2811,131.3279,131.1594,131.2998,7482.0
2021-05-05 10:25:00,140.24,140.33,140.14,140.26,5327.0,131.2811,131.3653,131.1875,131.2998,5327.0
2021-05-05 10:30:00,140.29,140.4,140.23,140.4,6299.0,131.3279,131.4308,131.2717,131.4308,6299.0
2021-05-05 10:35:00,140.42,140.46,140.29,140.35,3611.0,131.4496,131.487,131.3279,131.384,3611.0
2021-05-05 10:40:00,140.36,140.36,140.17,140.22,5378.0,131.3934,131.3934,131.2155,131.2623,5378.0
2021-05-05 10:45:00,140.27,140.6,140.25,140.6,5832.0,131.3091,131.6181,131.2904,131.6181,5832.0
2021-05-05 10:50:00,140.57,140.57,140.42,140.49,6385.0,131.59,131.59,131.4496,131.5151,6385.0
2021-05-05 10:55:00,140.54,140.55,140.37,140.38,4948.0,131.5619,131.5713,131.4028,131.4121,4948.0
2021-05-05 11:00:00,140.38,140.51,140.21,140.34,14687.0,131.4121,131.5338,131.253,131.3747,14687.0
2021-05-05 11:05:00,140.34,140.39,140.29,140.37,9875.0,131.3747,131.4215,131.3279,131.4028,9875.0
2021-05-05 11:10:00,140.36,140.53,140.33,140.53,7055.0,131.3934,131.5525,131.3653,131.5525,7055.0
2021-05-05 11:15:00,140.55,140.69,140.55,140.67,3956.0,131.5713,131.7023,131.5713,131.6836,3956.0
2021-05-05 11:20:00,140.67,140.84,140.67,140.72,8945.0,131.6836,131.8427,131.6836,131.7304,8945.0
2021-05-05 11:25:00,140.69,140.7,140.55,140.55,5007.0,131.7023,131.7117,131.5713,131.5713,5007.0
2021-05-05 11:30:00,140.75,140.75,140.51,140.57,5721.0,131.7585,131.7585,131.5338,131.59,5721.0
2021-05-05 11:35:00,140.57,140.6,140.38,140.4,21952.0,131.59,131.6181,131.4121,131.4308,21952.0
2021-05-05 11:40:00,140.4,140.55,140.3,140.53,11506.0,131.4308,131.5713,131.3372,131.5525,11506.0
2021-05-05 11:45:00,140.55,140.96,140.55,140.96,16352.0,131.5713,131.9551,131.5713,131.9551,16352.0
2021-05-05 11:50:00,140.98,141.05,140.94,140.97,11962.0,131.9738,132.0393,131.9363,131.9644,11962.0
2021-05-05 11:55:00,140.92,141.02,140.89,141.02,6379.0,131.9176,132.0112,131.8895,132.0112,6379.0
2021-05-05 12:00:00,141.05,141.07,141.03,141.07,5917.0,132.0393,132.058,132.0206,132.058,5917.0
2021-05-05 12:05:00,141.12,141.14,140.98,141.06,5886.0,132.1048,132.1236,131.9738,132.0487,5886.0
2021-05-05 12:10:00,141.11,141.12,141.03,141.07,4764.0,132.0955,132.1048,132.0206,132.058,4764.0
2021-05-05 12:15:00,141.06,141.19,141.06,141.11,12775.0,132.0487,132.1704,132.0487,132.0955,12775.0
2021-05-05 12:20:00,141.12,141.21,141.07,141.19,8771.0,132.1048,132.1891,132.058,132.1704,8771.0
2021-05-05 12:25:00,141.27,141.29,141.19,141.19,9437.0,132.2453,132.264,132.1704,132.1704,9437.0
2021-05-05 12:30:00,141.21,141.27,141.19,141.25,10345.0,132.1891,132.2453,132.1704,132.2265,10345.0
2021-05-05 12:35:00,141.25,141.28,141.16,141.24,5647.0,132.2265,132.2546,132.1423,132.2172,5647.0
2021-05-05 12:40:00,141.25,141.29,141.19,141.26,4920.0,132.2265,132.264,132.1704,132.2359,4920.0
2021-05-05 12:45:00,141.23,141.3,141.19,141.23,5885.0,132.2078,132.2733,132.1704,132.2078,5885.0
2021-05-05 12:50:00,141.22,141.24,141.14,141.14,4694.0,132.1985,132.2172,132.1236,132.1236,4694.0
2021-05-05 12:55:00,141.13,141.16,141.08,141.14,5314.0,132.1142,132.1423,132.0674,132.1236,5314.0
2021-05-05 13:00:00,141.15,141.23,141.15,141.23,3097.0,132.1329,132.2078,132.1329,132.2078,3097.0
2021-05-05 13:05:00,141.23,141.26,141.19,141.25,4207.0,132.2078,132.2359,132.1704,132.2265,4207.0
2021-05-05 13:10:00,141.26,141.33,141.25,141.29,3181.0,132.2359,132.3014,132.2265,132.264,3181.0
2021-05-05 13:15:00,141.28,141.28,141.21,141.24,2814.0,132.2546,132.2546,132.1891,132.2172,2814.0
2021-05-05 13:20:00,141.25,141.25,141.18,141.2,2126.0,132.2265,132.2265,132.161,132.1797,2126.0
2021-05-05 13:25:00,141.2,141.22,141.13,141.16,2509.0,132.1797,132.1985,132.1142,132.1423,2509.0
2021-05-05 13:30:00,141.16,141.25,141.13,141.23,4020.0,132.1423,132.2265,132.1142,132.2078,4020.0
2021-05-05 13:35:00,141.2,141.21,141.13,141.14,4253.0,132.1797,132.1891,132.1142,132.1236,4253.0
2021-05-05 13:40:00,141.16,141.18,141.08,141.08,5028.0,132.1423,132.161,132.0674,132.0674,5028.0
2021-05-05 13:45:00,141.08,141.17,141.08,141.17,7643.0,132.0674,132.1517,132.0674,132.1517,7643.0
2021-05-05 13:50:00,141.18,141.24,141.17,141.21,5708.0,132.161,132.2172,132.1517,132.1891,5708.0
2021-05-05 13:55:00,141.23,141.24,141.12,141.16,12314.0,132.2078,132.2172,132.1048,132.1423,12314.0
2021-05-05 14:00:00,141.19,141.27,141.13,141.27,4697.0,132.1704,132.2453,132.1142,132.2453,4697.0
2021-05-05 14:05:00,141.28,141.37,141.26,141.36,8444.0,132.2546,132.3389,132.2359,132.3295,8444.0
2021-05-05 14:10:00,141.38,141.49,141.36,141.45,11330.0,132.3482,132.4512,132.3295,132.4138,11330.0
2021-05-05 14:15:00,141.49,141.58,141.49,141.57,7765.0,132.4512,132.5355,132.4512,132.5261,7765.0
2021-05-05 14:20:00,141.57,141.59,141.48,141.55,7045.0,132.5261,132.5448,132.4418,132.5074,7045.0
2021-05-05 14:25:00,141.56,141.62,141.56,141.59,8482.0,132.5167,132.5729,132.5167,132.5448,8482.0
2021-05-05 14:30:00,141.57,141.66,141.57,141.62,9373.0,132.5261,132.6104,132.5261,132.5729,9373.0
2021-05-05 14:35:00,141.62,141.65,141.53,141.57,9660.0,132.5729,132.601,132.4887,132.5261,9660.0
2021-05-05 14:40:00,141.54,141.62,141.54,141.62,10830.0,132.498,132.5729,132.498,132.5729,10830.0
2021-05-05 14:45:00,141.62,141.68,141.61,141.67,10134.0,132.5729,132.6291,132.5635,132.6197,10134.0
2021-05-05 14:50:00,141.67,141.67,141.59,141.64,7478.0,132.6197,132.6197,132.5448,132.5916,7478.0
2021-05-05 14:55:00,141.63,141.66,141.6,141.64,7244.0,132.5823,132.6104,132.5542,132.5916,7244.0
2021-05-05 15:00:00,141.63,141.74,141.61,141.7,14276.0,132.5823,132.6852,132.5635,132.6478,14276.0
2021-05-05 15:05:00,141.69,141.86,141.69,141.86,17849.0,132.6384,132.7976,132.6384,132.7976,17849.0
2021-05-05 15:10:00,141.87,141.89,141.77,141.81,9150.0,132.8069,132.8257,132.7133,132.7508,9150.0
2021-05-05 15:15:00,141.83,141.9,141.76,141.77,9626.0,132.7695,132.835,132.704,132.7133,9626.0
2021-05-05 15:20:00,141.74,141.78,141.66,141.76,7977.0,132.6852,132.7227,132.6104,132.704,7977.0
2021-05-05 15:25:00,141.76,141.77,141.65,141.73,11656.0,132.704,132.7133,132.601,132.6759,11656.0
2021-05-05 15:30:00,141.73,141.73,141.61,141.66,12355.0,132.6759,132.6759,132.5635,132.6104,12355.0
2021-05-05 15:35:00,141.66,141.68,141.48,141.49,14382.0,132.6104,132.6291,132.4418,132.4512,14382.0
2021-05-05 15:40:00,141.49,141.51,141.32,141.41,31367.0,132.4512,132.4699,132.2921,132.3763,31367.0
2021-05-05 15:45:00,141.41,141.61,141.4,141.5,34591.0,132.3763,132.5635,132.367,132.4606,34591.0
2021-05-05 15:50:00,141.49,141.54,141.4,141.49,44285.0,132.4512,132.498,132.367,132.4512,44285.0
2021-05-05 15:55:00,141.49,141.65,141.43,141.65,88548.0,132.4512,132.601,132.395,132.601,88548.0
2021-05-06 09:30:00,141.87,142.22,141.59,142.15,62451.0,132.8069,133.1346,132.5448,133.069,62451.0
2021-05-06 09:35:00,142.19,142.4,141.62,141.94,15442.0,133.1065,133.3031,132.5729,132.8725,15442.0
2021-05-06 09:40:00,141.94,142.1,141.59,141.59,9220.0,132.8725,133.0222,132.5448,132.5448,9220.0
2021-05-06 09:45:00,141.55,141.78,141.24,141.33,42888.0,132.5074,132.7227,132.2172,132.3014,42888.0
2021-05-06 09:50:00,141.25,141.65,141.24,141.62,10174.0,132.2265,132.601,132.2172,132.5729,10174.0
2021-05-06 09:55:00,141.57,141.67,141.5,141.5,11100.0,132.5261,132.6197,132.4606,132.4606,11100.0
2021-05-06 10:00:00,141.5,141.53,141.36,141.46,9081.0,132.4606,132.4887,132.3295,132.4231,9081.0
2021-05-06 10:05:00,141.46,141.64,141.41,141.51,3698.0,132.4231,132.5916,132.3763,132.4699,3698.0
2021-05-06 10:10:00,141.51,141.66,141.4,141.56,8078.0,132.4699,132.6104,132.367,132.5167,8078.0
2021-05-06 10:15:00,141.56,141.77,141.45,141.73,13274.0,132.5167,132.7133,132.4138,132.6759,13274.0
2021-05-06 10:20:00,141.73,141.96,141.73,141.95,9145.0,132.6759,132.8912,132.6759,132.8818,9145.0
2021-05-06 10:25:00,142.0,142.23,141.97,142.21,13630.0,132.9286,133.1439,132.9005,133.1252,13630.0
2021-05-06 10:30:00,142.22,142.37,142.2,142.2,9148.0,133.1346,133.275,133.1159,133.1159,9148.0
2021-05-06 10:35:00,142.2,142.24,141.96,141.96,15201.0,133.1159,133.1533,132.8912,132.8912,15201.0
2021-05-06 10:40:00,141.94,141.95,141.76,141.81,13817.0,132.8725,132.8818,132.704,132.7508,13817.0
2021-05-06 10:45:00,141.77,141.8,141.67,141.74,6170.0,132.7133,132.7414,132.6197,132.6852,6170.0
2021-05-06 10:50:00,141.71,141.72,141.46,141.46,16388.0,132.6572,132.6665,132.4231,132.4231,16388.0
2021-05-06 10:55:00,141.45,141.65,141.44,141.6,9322.0,132.4138,132.601,132.4044,132.5542,9322.0
2021-05-06 11:00:00,141.57,141.73,141.54,141.71,8591.0,132.5261,132.6759,132.498,132.6572,8591.0
2021-05-06 11:05:00,141.71,141.71,141.48,141.48,4277.0,132.6572,132.6572,132.4418,132.4418,4277.0
2021-05-06 11:10:00,141.5,141.53,141.42,141.51,9458.0,132.4606,132.4887,132.3857,132.4699,9458.0
2021-05-06 11:15:00,141.53,141.55,141.39,141.51,5651.0,132.4887,132.5074,132.3576,132.4699,5651.0
2021-05-06 11:20:00,141.49,141.55,141.46,141.46,5660.0,132.4512,132.5074,132.4231,132.4231,5660.0
2021-05-06 11:25:00,141.46,141.62,141.44,141.51,9757.0,132.4231,132.5729,132.4044,132.4699,9757.0
2021-05-06 11:30:00,141.52,141.58,141.43,141.58,12196.0,132.4793,132.5355,132.395,132.5355,12196.0
2021-05-06 11:35:00,141.53,141.55,141.42,141.5,6141.0,132.4887,132.5074,132.3857,132.4606,6141.0
2021-05-06 11:40:00,141.51,141.69,141.48,141.62,11806.0,132.4699,132.6384,132.4418,132.5729,11806.0
2021-05-06 11:45:00,141.65,141.75,141.64,141.68,5044.0,132.601,132.6946,132.5916,132.6291,5044.0
2021-05-06 11:50:00,141.7,141.78,141.54,141.55,5464.0,132.6478,132.7227,132.498,132.5074,5464.0
2021-05-06 11:55:00,141.51,141.6,141.51,141.53,5444.0,132.4699,132.5542,132.4699,132.4887,5444.0
2021-05-06 12:00:00,141.56,141.61,141.53,141.59,3642.0,132.5167,132.5635,132.4887,132.5448,3642.0
2021-05-06 12:05:00,141.57,141.58,141.51,141.52,4510.0,132.5261,132.5355,132.4699,132.4793,4510.0
2021-05-06 12:10:00,141.51,141.53,141.46,141.46,5732.0,132.4699,132.4887,132.4231,132.4231,5732.0
2021-05-06 12:15:00,141.51,141.51,141.4,141.41,4592.0,132.4699,132.4699,132.367,132.3763,4592.0
2021-05-06 12:20:00,141.39,141.43,141.35,141.38,4289.0,132.3576,132.395,132.3202,132.3482,4289.0
2021-05-06 12:25:00,141.37,141.42,141.35,141.4,1869.0,132.3389,132.3857,132.3202,132.367,1869.0
2021-05-06 12:30:00,141.44,141.49,141.38,141.43,4781.0,132.4044,132.4512,132.3482,132.395,4781.0
2021-05-06 12:35:00,141.41,141.43,141.29,141.35,4008.0,132.3763,132.395,132.264,132.3202,4008.0
2021-05-06 12:40:00,141.38,141.43,141.31,141.4,4344.0,132.3482,132.395,132.2827,132.367,4344.0
2021-05-06 12:45:00,141.48,141.59,141.47,141.54,4344.0,132.4418,132.5448,132.4325,132.498,4344.0
2021-05-06 12:50:00,141.53,141.58,141.47,141.53,4642.0,132.4887,132.5355,132.4325,132.4887,4642.0
2021-05-06 12:55:00,141.51,141.55,141.44,141.44,1877.0,132.4699,132.5074,132.4044,132.4044,1877.0
2021-05-06 13:00:00,141.42,141.48,141.4,141.47,3755.0,132.3857,132.4418,132.367,132.4325,3755.0
2021-05-06 13:05:00,141.48,141.52,141.42,141.43,4514.0,132.4418,132.4793,132.3857,132.395,4514.0
2021-05-06 13:10:00,141.44,141.55,141.43,141.51,7887.0,132.4044,132.5074,132.395,132.4699,7887.0
2021-05-06 13:15:00,141.5,141.54,141.46,141.47,5744.0,132.4606,132.498,132.4231,132.4325,5744.0
2021-05-06 13:20:00,141.47,141.52,141.47,141.49,4056.0,132.4325,132.4793,132.4325,132.4512,4056.0
2021-05-06 13:25:00,141.5,141.53,141.46,141.51,3626.0,132.4606,132.4887,132.4231,132.4699,3626.0
2021-05-06 13:30:00,141.53,141.55,141.47,141.5,4026.0,132.4887,132.5074,132.4325,132.4606,4026.0
2021-05-06 13:35:00,141.52,141.56,141.51,141.53,3888.0,132.4793,132.5167,132.4699,132.4887,3888.0
2021-05-06 13:40:00,141.53,141.61,141.51,141.6,7201.0,132.4887,132.5635,132.4699,132.5542,7201.0
2021-05-06 13:45:00,141.59,141.72,141.58,141.64,6390.0,132.5448,132.6665,132.5355,132.5916,6390.0
2021-05-06 13:50:00,141.64,141.65,141.54,141.58,5883.0,132.5916,132.601,132.498,132.5355,5883.0
2021-05-06 13:55:00,141.61,141.65,141.59,141.59,2822.0,132.5635,132.601,132.5448,132.5448,2822.0
2021-05-06 14:00:00,141.6,141.6,141.46,141.49,4022.0,132.5542,132.5542,132.4231,132.4512,4022.0
2021-05-06 14:05:00,141.46,141.5,141.4,141.4,5796.0,132.4231,132.4606,132.367,132.367,5796.0
2021-05-06 14:10:00,141.42,141.49,141.37,141.49,4909.0,132.3857,132.4512,132.3389,132.4512,4909.0
2021-05-06 14:15:00,141.51,141.61,141.47,141.52,3500.0,132.4699,132.5635,132.4325,132.4793,3500.0
2021-05-06 14:20:00,141.45,141.54,141.43,141.51,4812.0,132.4138,132.498,132.395,132.4699,4812.0
2021-05-06 14:25:00,141.55,141.56,141.49,141.56,2481.0,132.5074,132.5167,132.4512,132.5167,2481.0
2021-05-06 14:30:00,141.56,141.66,141.55,141.65,4186.0,132.5167,132.6104,132.5074,132.601,4186.0
2021-05-06 14:35:00,141.64,141.65,141.55,141.58,5876.0,132.5916,132.601,132.5074,132.5355,5876.0
2021-05-06 14:40:00,141.59,141.63,141.52,141.53,6597.0,132.5448,132.5823,132.4793,132.4887,6597.0
2021-05-06 14:45:00,141.58,141.62,141.47,141.51,2216.0,132.5355,132.5729,132.4325,132.4699,2216.0
2021-05-06 14:50:00,141.5,141.53,141.43,141.48,4184.0,132.4606,132.4887,132.395,132.4418,4184.0
2021-05-06 14:55:00,141.49,141.53,141.44,141.46,4699.0,132.4512,132.4887,132.4044,132.4231,4699.0
2021-05-06 15:00:00,141.45,141.51,141.42,141.42,4448.0,132.4138,132.4699,132.3857,132.3857,4448.0
2021-05-06 15:05:00,141.44,141.55,141.4,141.46,8004.0,132.4044,132.5074,132.367,132.4231,8004.0
2021-05-06 15:10:00,141.47,141.5,141.37,141.37,4901.0,132.4325,132.4606,132.3389,132.3389,4901.0
2021-05-06 15:15:00,141.36,141.4,141.28,141.29,7556.0,132.3295,132.367,132.2546,132.264,7556.0
2021-05-06 15:20:00,141.29,141.39,141.24,141.35,6084.0,132.264,132.3576,132.2172,132.3202,6084.0
2021-05-06 15:25:00,141.35,141.51,141.35,141.48,10441.0,132.3202,132.4699,132.3202,132.4418,10441.0
2021-05-06 15:30:00,141.48,141.51,141.43,141.5,15900.0,132.4418,132.4699,132.395,132.4606,15900.0
2021-05-06 15:35:00,141.48,141.51,141.39,141.46,13339.0,132.4418,132.4699,132.3576,132.4231,13339.0
2021-05-06 15:40:00,141.46,141.49,141.37,141.37,16652.0,132.4231,132.4512,132.3389,132.3389,16652.0
2021-05-06 15:45:00,141.37,141.39,141.21,141.34,26230.0,132.3389,132.3576,132.1891,132.3108,26230.0
2021-05-06 15:50:00,141.38,141.57,141.31,141.35,59257.0,132.3482,132.5261,132.2827,132.3202,59257.0
2021-05-06 15:55:00,141.32,141.56,141.32,141.42,119619.0,132.2921,132.5167,132.2921,132.3857,119619.0
2021-05-07 09:30:00,141.22,141.33,140.92,141.09,27303.0,132.1985,132.3014,131.9176,132.0768,27303.0
2021-05-07 09:35:00,141.14,141.24,141.0,141.09,6488.0,132.1236,132.2172,131.9925,132.0768,6488.0
2021-05-07 09:40:00,141.14,141.5,141.12,141.33,13634.0,132.1236,132.4606,132.1048,132.3014,13634.0
2021-05-07 09:45:00,141.39,141.41,141.13,141.25,11765.0,132.3576,132.3763,132.1142,132.2265,11765.0
2021-05-07 09:50:00,141.25,141.45,141.23,141.43,9569.0,132.2265,132.4138,132.2078,132.395,9569.0
2021-05-07 09:55:00,141.41,141.58,141.33,141.4,5827.0,132.3763,132.5355,132.3014,132.367,5827.0
2021-05-07 10:00:00,141.48,141.88,141.45,141.79,9677.0,132.4418,132.8163,132.4138,132.732,9677.0
2021-05-07 10:05:00,141.75,141.78,141.59,141.78,7109.0,132.6946,132.7227,132.5448,132.7227,7109.0
2021-05-07 10:10:00,141.75,141.86,141.7,141.74,12796.0,132.6946,132.7976,132.6478,132.6852,12796.0
2021-05-07 10:15:00,141.74,141.82,141.64,141.78,37945.0,132.6852,132.7601,132.5916,132.7227,37945.0
2021-05-07 10:20:00,141.75,141.89,141.72,141.89,11534.0,132.6946,132.8257,132.6665,132.8257,11534.0
2021-05-07 10:25:00,141.86,141.98,141.78,141.95,6587.0,132.7976,132.9099,132.7227,132.8818,6587.0
2021-05-07 10:30:00,141.97,142.15,141.97,142.08,14209.0,132.9005,133.069,132.9005,133.0035,14209.0
2021-05-07 10:35:00,142.04,142.05,141.88,141.98,5134.0,132.9661,132.9754,132.8163,132.9099,5134.0
2021-05-07 10:40:00,141.93,141.93,141.81,141.89,5856.0,132.8631,132.8631,132.7508,132.8257,5856.0
2021-05-07 10:45:00,141.88,141.92,141.79,141.81,12935.0,132.8163,132.8537,132.732,132.7508,12935.0
2021-05-07 10:50:00,141.79,141.82,141.64,141.7,21077.0,132.732,132.7601,132.5916,132.6478,21077.0
2021-05-07 10:55:00,141.66,141.88,141.65,141.78,17748.0,132.6104,132.8163,132.601,132.7227,17748.0
2021-05-07 11:00:00,141.79,141.85,141.75,141.78,16878.0,132.732,132.7882,132.6946,132.7227,16878.0
2021-05-07 11:05:00,141.76,141.84,141.75,141.81,12004.0,132.704,132.7789,132.6946,132.7508,12004.0
2021-05-07 11:10:00,141.8,141.87,141.76,141.8,17966.0,132.7414,132.8069,132.704,132.7414,17966.0
2021-05-07 11:15:00,141.8,141.81,141.71,141.71,7001.0,132.7414,132.7508,132.6572,132.6572,7001.0
2021-05-07 11:20:00,141.73,141.8,141.73,141.78,5239.0,132.6759,132.7414,132.6759,132.7227,5239.0
2021-05-07 11:25:00,141.77,141.79,141.58,141.62,14321.0,132.7133,132.732,132.5355,132.5729,14321.0
2021-05-07 11:30:00,141.62,141.71,141.6,141.64,20060.0,132.5729,132.6572,132.5542,132.5916,20060.0
2021-05-07 11:35:00,141.64,141.64,141.56,141.57,6391.0,132.5916,132.5916,132.5167,132.5261,6391.0
2021-05-07 11:40:00,141.56,141.66,141.55,141.62,20547.0,132.5167,132.6104,132.5074,132.5729,20547.0
2021-05-07 11:45:00,141.62,141.64,141.44,141.48,6627.0,132.5729,132.5916,132.4044,132.4418,6627.0
2021-05-07 11:50:00,141.49,141.57,141.43,141.55,4703.0,132.4512,132.5261,132.395,132.5074,4703.0
2021-05-07 11:55:00,141.54,141.62,141.51,141.62,3338.0,132.498,132.5729,132.4699,132.5729,3338.0
2021-05-07 12:00:00,141.62,141.65,141.6,141.62,17355.0,132.5729,132.601,132.5542,132.5729,17355.0
2021-05-07 12:05:00,141.58,141.62,141.55,141.6,3113.0,132.5355,132.5729,132.5074,132.5542,3113.0
2021-05-07 12:10:00,141.61,141.61,141.4,141.45,5474.0,132.5635,132.5635,132.367,132.4138,5474.0
2021-05-07 12:15:00,141.43,141.43,141.35,141.39,5074.0,132.395,132.395,132.3202,132.3576,5074.0
2021-05-07 12:20:00,141.34,141.35,141.27,141.34,7118.0,132.3108,132.3202,132.2453,132.3108,7118.0
2021-05-07 12:25:00,141.34,141.34,141.23,141.25,11295.0,132.3108,132.3108,132.2078,132.2265,11295.0
2021-05-07 12:30:00,141.24,141.25,141.18,141.2,8509.0,132.2172,132.2265,132.161,132.1797,8509.0
2021-05-07 12:35:00,141.2,141.23,141.16,141.19,9756.0,132.1797,132.2078,132.1423,132.1704,9756.0
2021-05-07 12:40:00,141.22,141.24,141.11,141.14,16228.0,132.1985,132.2172,132.0955,132.1236,16228.0
2021-05-07 12:45:00,141.14,141.15,141.0,141.05,13090.0,132.1236,132.1329,131.9925,132.0393,13090.0
2021-05-07 12:50:00,141.06,141.18,141.02,141.18,3457.0,132.0487,132.161,132.0112,132.161,3457.0
2021-05-07 12:55:00,141.2,141.26,141.14,141.16,5201.0,132.1797,132.2359,132.1236,132.1423,5201.0
2021-05-07 13:00:00,141.17,141.18,141.09,141.11,1884.0,132.1517,132.161,132.0768,132.0955,1884.0
2021-05-07 13:05:00,141.11,141.17,141.07,141.17,8574.0,132.0955,132.1517,132.058,132.1517,8574.0
2021-05-07 13:10:00,141.18,141.18,141.04,141.08,11743.0,132.161,132.161,132.03,132.0674,11743.0
2021-05-07 13:15:00,141.07,141.1,140.97,141.0,31592.0,132.058,132.0861,131.9644,131.9925,31592.0
2021-05-07 13:20:00,141.0,141.09,140.96,140.97,21942.0,131.9925,132.0768,131.9551,131.9644,21942.0
2021-05-07 13:25:00,140.99,141.0,140.89,140.93,10091.0,131.9832,131.9925,131.8895,131.927,10091.0
2021-05-07 13:30:00,140.97,141.01,140.96,140.99,12118.0,131.9644,132.0019,131.9551,131.9832,12118.0
2021-05-07 13:35:00,140.99,141.0,140.9,140.95,5907.0,131.9832,131.9925,131.8989,131.9457,5907.0
2021-05-07 13:40:00,140.95,141.0,140.9,140.92,3817.0,131.9457,131.9925,131.8989,131.9176,3817.0
2021-05-07 13:45:00,140.92,140.92,140.76,140.8,17699.0,131.9176,131.9176,131.7678,131.8053,17699.0
2021-05-07 13:50:00,140.8,141.06,140.79,141.06,9565.0,131.8053,132.0487,131.7959,132.0487,9565.0
2021-05-07 13:55:00,141.1,141.21,141.04,141.2,5200.0,132.0861,132.1891,132.03,132.1797,5200.0
2021-05-07 14:00:00,141.24,141.49,141.23,141.47,8746.0,132.2172,132.4512,132.2078,132.4325,8746.0
2021-05-07 14:05:00,141.46,141.5,141.4,141.43,16078.0,132.4231,132.4606,132.367,132.395,16078.0
2021-05-07 14:10:00,141.43,141.44,141.26,141.35,12526.0,132.395,132.4044,132.2359,132.3202,12526.0
2021-05-07 14:15:00,141.32,141.35,141.26,141.27,11594.0,132.2921,132.3202,132.2359,132.2453,11594.0
2021-05-07 14:20:00,141.29,141.36,141.29,141.36,7774.0,132.264,132.3295,132.264,132.3295,7774.0
2021-05-07 14:25:00,141.36,141.46,141.27,141.36,8800.0,132.3295,132.4231,132.2453,132.3295,8800.0
2021-05-07 14:30:00,141.35,141.36,141.26,141.3,8781.0,132.3202,132.3295,132.2359,132.2733,8781.0
2021-05-07 14:35:00,141.3,141.41,141.3,141.32,8378.0,132.2733,132.3763,132.2733,132.2921,8378.0
2021-05-07 14:40:00,141.29,141.38,141.29,141.33,8006.0,132.264,132.3482,132.264,132.3014,8006.0
2021-05-07 14:45:00,141.34,141.35,141.17,141.2,10300.0,132.3108,132.3202,132.1517,132.1797,10300.0
2021-05-07 14:50:00,141.19,141.28,141.19,141.24,4731.0,132.1704,132.2546,132.1704,132.2172,4731.0
2021-05-07 14:55:00,141.24,141.24,141.1,141.11,10825.0,132.2172,132.2172,132.0861,132.0955,10825.0
2021-05-07 15:00:00,141.11,141.2,141.05,141.15,8809.0,132.0955,132.1797,132.0393,132.1329,8809.0
2021-05-07 15:05:00,141.17,141.26,141.13,141.2,8520.0,132.1517,132.2359,132.1142,132.1797,8520.0
2021-05-07 15:10:00,141.2,141.36,141.17,141.36,6181.0,132.1797,132.3295,132.1517,132.3295,6181.0
2021-05-07 15:15:00,141.37,141.37,141.2,141.2,10968.0,132.3389,132.3389,132.1797,132.1797,10968.0
2021-05-07 15:20:00,141.2,141.28,141.14,141.17,8395.0,132.1797,132.2546,132.1236,132.1517,8395.0
2021-05-07 15:25:00,141.16,141.23,141.13,141.23,24703.0,132.1423,132.2078,132.1142,132.2078,24703.0
2021-05-07 15:30:00,141.22,141.44,141.19,141.44,16975.0,132.1985,132.4044,132.1704,132.4044,16975.0
2021-05-07 15:35:00,141.44,141.64,141.42,141.62,19301.0,132.4044,132.5916,132.3857,132.5729,19301.0
2021-05-07 15:40:00,141.6,141.65,141.44,141.46,18076.0,132.5542,132.601,132.4044,132.4231,18076.0
2021-05-07 15:45:00,141.44,141.45,141.23,141.34,19698.0,132.4044,132.4138,132.2078,132.3108,19698.0
2021-05-07 15:50:00,141.34,141.56,141.32,141.51,24730.0,132.3108,132.5167,132.2921,132.4699,24730.0
2021-05-07 15:55:00,141.51,141.54,141.33,141.37,78179.0,132.4699,132.498,132.3014,132.3389,78179.0
2021-05-10 09:30:00,142.06,142.35,142.05,142.24,32506.0,132.9848,133.2563,132.9754,133.1533,32506.0
2021-05-10 09:35:00,142.27,142.85,142.21,142.84,15579.0,133.1814,133.7243,133.1252,133.715,15579.0
2021-05-10 09:40:00,142.88,142.99,142.67,142.79,17874.0,133.7524,133.8554,133.5558,133.6682,17874.0
2021-05-10 09:45:00,142.83,142.9,142.62,142.88,14581.0,133.7056,133.7711,133.509,133.7524,14581.0
2021-05-10 09:50:00,142.88,143.03,142.84,142.89,17493.0,133.7524,133.8928,133.715,133.7618,17493.0
2021-05-10 09:55:00,142.85,143.15,142.77,143.0,20032.0,133.7243,134.0052,133.6494,133.8647,20032.0
2021-05-10 10:00:00,142.98,143.23,142.98,143.06,23361.0,133.846,134.0801,133.846,133.9209,23361.0
2021-05-10 10:05:00,143.03,143.28,143.0,143.24,10772.0,133.8928,134.1269,133.8647,134.0894,10772.0
2021-05-10 10:10:00,143.25,143.38,143.18,143.22,13161.0,134.0988,134.2205,134.0332,134.0707,13161.0
2021-05-10 10:15:00,143.22,143.25,143.01,143.03,10548.0,134.0707,134.0988,133.8741,133.8928,10548.0
2021-05-10 10:20:00,143.0,143.26,142.95,143.19,18060.0,133.8647,134.1081,133.8179,134.0426,18060.0
2021-05-10 10:25:00,143.21,143.38,143.14,143.27,13485.0,134.0613,134.2205,133.9958,134.1175,13485.0
2021-05-10 10:30:00,143.3,143.51,143.28,143.51,16423.0,134.1456,134.3422,134.1269,134.3422,16423.0
2021-05-10 10:35:00,143.49,143.53,143.36,143.48,6579.0,134.3234,134.3609,134.2017,134.3141,6579.0
2021-05-10 10:40:00,143.48,143.61,143.48,143.55,10287.0,134.3141,134.4358,134.3141,134.3796,10287.0
2021-05-10 10:45:00,143.53,143.78,143.48,143.77,10407.0,134.3609,134.5949,134.3141,134.5856,10407.0
2021-05-10 10:50:00,143.78,143.98,143.74,143.93,22397.0,134.5949,134.7821,134.5575,134.7353,22397.0
2021-05-10 10:55:00,143.95,144.07,143.89,144.06,41934.0,134.7541,134.8664,134.6979,134.857,41934.0
2021-05-10 11:00:00,144.04,144.29,144.02,144.28,20814.0,134.8383,135.0723,134.8196,135.063,20814.0
2021-05-10 11:05:00,144.26,144.44,144.23,144.34,9563.0,135.0443,135.2128,135.0162,135.1191,9563.0
2021-05-10 11:10:00,144.34,144.4,144.27,144.36,9406.0,135.1191,135.1753,135.0536,135.1379,9406.0
2021-05-10 11:15:00,144.36,144.42,144.29,144.34,10064.0,135.1379,135.194,135.0723,135.1191,10064.0
2021-05-10 11:20:00,144.32,144.34,144.24,144.25,5671.0,135.1004,135.1191,135.0255,135.0349,5671.0
2021-05-10 11:25:00,144.25,144.4,144.25,144.38,5831.0,135.0349,135.1753,135.0349,135.1566,5831.0
2021-05-10 11:30:00,144.38,144.5,144.37,144.4,7294.0,135.1566,135.2689,135.1472,135.1753,7294.0
2021-05-10 11:35:00,144.4,144.54,144.36,144.5,15429.0,135.1753,135.3064,135.1379,135.2689,15429.0
2021-05-10 11:40:00,144.51,144.53,144.24,144.24,14539.0,135.2783,135.297,135.0255,135.0255,14539.0
2021-05-10 11:45:00,144.22,144.22,143.97,144.11,8096.0,135.0068,135.0068,134.7728,134.9038,8096.0
2021-05-10 11:50:00,144.16,144.41,144.16,144.34,5850.0,134.9506,135.1847,134.9506,135.1191,5850.0
2021-05-10 11:55:00,144.35,144.35,144.23,144.27,4057.0,135.1285,135.1285,135.0162,135.0536,4057.0
2021-05-10 12:00:00,144.29,144.29,144.02,144.02,5736.0,135.0723,135.0723,134.8196,134.8196,5736.0
2021-05-10 12:05:00,144.01,144.02,143.91,143.96,6216.0,134.8102,134.8196,134.7166,134.7634,6216.0
2021-05-10 12:10:00,143.94,143.99,143.86,143.94,4334.0,134.7447,134.7915,134.6698,134.7447,4334.0
2021-05-10 12:15:00,143.89,143.98,143.86,143.91,5315.0,134.6979,134.7821,134.6698,134.7166,5315.0
2021-05-10 12:20:00,143.91,143.94,143.86,143.89,2285.0,134.7166,134.7447,134.6698,134.6979,2285.0
2021-05-10 12:25:00,143.86,143.87,143.74,143.76,6722.0,134.6698,134.6792,134.5575,134.5762,6722.0
2021-05-10 12:30:00,143.77,143.77,143.69,143.71,6959.0,134.5856,134.5856,134.5107,134.5294,6959.0
2021-05-10 12:35:00,143.72,143.88,143.72,143.79,4140.0,134.5388,134.6885,134.5388,134.6043,4140.0
2021-05-10 12:40:00,143.81,143.82,143.69,143.72,2748.0,134.623,134.6324,134.5107,134.5388,2748.0
2021-05-10 12:45:00,143.73,143.73,143.55,143.55,3058.0,134.5481,134.5481,134.3796,134.3796,3058.0
2021-05-10 12:50:00,143.53,143.63,143.53,143.62,4616.0,134.3609,134.4545,134.3609,134.4451,4616.0
2021-05-10 12:55:00,143.62,143.65,143.52,143.55,8359.0,134.4451,134.4732,134.3515,134.3796,8359.0
2021-05-10 13:00:00,143.56,143.68,143.5,143.66,3791.0,134.389,134.5013,134.3328,134.4826,3791.0
2021-05-10 13:05:00,143.63,143.82,143.6,143.73,5665.0,134.4545,134.6324,134.4264,134.5481,5665.0
2021-05-10 13:10:00,143.76,143.8,143.69,143.75,5751.0,134.5762,134.6136,134.5107,134.5668,5751.0
2021-05-10 13:15:00,143.74,143.76,143.65,143.69,5568.0,134.5575,134.5762,134.4732,134.5107,5568.0
2021-05-10 13:20:00,143.67,143.72,143.62,143.69,5578.0,134.4919,134.5388,134.4451,134.5107,5578.0
2021-05-10 13:25:00,143.65,143.69,143.62,143.69,3069.0,134.4732,134.5107,134.4451,134.5107,3069.0
2021-05-10 13:30:00,143.69,143.78,143.68,143.76,7205.0,134.5107,134.5949,134.5013,134.5762,7205.0
2021-05-10 13:35:00,143.73,143.91,143.73,143.89,4377.0,134.5481,134.7166,134.5481,134.6979,4377.0
2021-05-10 13:40:00,143.89,144.03,143.88,144.02,7094.0,134.6979,134.8289,134.6885,134.8196,7094.0
2021-05-10 13:45:00,144.01,144.01,143.92,143.98,5794.0,134.8102,134.8102,134.726,134.7821,5794.0
2021-05-10 13:50:00,144.0,144.02,143.95,143.98,6178.0,134.8009,134.8196,134.7541,134.7821,6178.0
2021-05-10 13:55:00,143.99,144.09,143.92,143.93,4634.0,134.7915,134.8851,134.726,134.7353,4634.0
2021-05-10 14:00:00,143.92,144.04,143.91,143.99,3537.0,134.726,134.8383,134.7166,134.7915,3537.0
2021-05-10 14:05:00,144.02,144.04,143.91,143.96,4781.0,134.8196,134.8383,134.7166,134.7634,4781.0
2021-05-10 14:10:00,143.98,143.99,143.87,143.89,3666.0,134.7821,134.7915,134.6792,134.6979,3666.0
2021-05-10 14:15:00,143.84,143.84,143.53,143.57,4884.0,134.6511,134.6511,134.3609,134.3983,4884.0
2021-05-10 14:20:00,143.6,143.78,143.55,143.78,10528.0,134.4264,134.5949,134.3796,134.5949,10528.0
2021-05-10 14:25:00,143.77,143.83,143.7,143.78,9468.0,134.5856,134.6417,134.52,134.5949,9468.0
2021-05-10 14:30:00,143.76,143.89,143.66,143.75,31647.0,134.5762,134.6979,134.4826,134.5668,31647.0
2021-05-10 14:35:00,143.75,143.75,143.58,143.6,12194.0,134.5668,134.5668,134.4077,134.4264,12194.0
2021-05-10 14:40:00,143.61,143.65,143.58,143.62,10981.0,134.4358,134.4732,134.4077,134.4451,10981.0
2021-05-10 14:45:00,143.64,143.65,143.54,143.56,9788.0,134.4639,134.4732,134.3703,134.389,9788.0
2021-05-10 14:50:00,143.55,143.55,143.35,143.44,13522.0,134.3796,134.3796,134.1924,134.2766,13522.0
2021-05-10 14:55:00,143.42,143.65,143.4,143.65,7745.0,134.2579,134.4732,134.2392,134.4732,7745.0
2021-05-10 15:00:00,143.64,143.74,143.58,143.61,13242.0,134.4639,134.5575,134.4077,134.4358,13242.0
2021-05-10 15:05:00,143.61,143.61,143.49,143.58,12518.0,134.4358,134.4358,134.3234,134.4077,12518.0
2021-05-10 15:10:00,143.58,143.78,143.55,143.75,7952.0,134.4077,134.5949,134.3796,134.5668,7952.0
2021-05-10 15:15:00,143.74,143.75,143.68,143.72,14406.0,134.5575,134.5668,134.5013,134.5388,14406.0
2021-05-10 15:20:00,143.7,143.72,143.59,143.59,12520.0,134.52,134.5388,134.4171,134.4171,12520.0
2021-05-10 15:25:00,143.61,143.65,143.53,143.63,10815.0,134.4358,134.4732,134.3609,134.4545,10815.0
2021-05-10 15:30:00,143.62,143.73,143.55,143.72,15834.0,134.4451,134.5481,134.3796,134.5388,15834.0
2021-05-10 15:35:00,143.75,143.77,143.61,143.69,17120.0,134.5668,134.5856,134.4358,134.5107,17120.0
2021-05-10 15:40:00,143.7,143.75,143.66,143.72,21757.0,134.52,134.5668,134.4826,134.5388,21757.0
2021-05-10 15:45:00,143.73,143.79,143.53,143.57,24576.0,134.5481,134.6043,134.3609,134.3983,24576.0
2021-05-10 15:50:00,143.56,143.57,143.43,143.47,39646.0,134.389,134.3983,134.2673,134.3047,39646.0
2021-05-10 15:55:00,143.47,143.51,143.18,143.26,103909.0,134.3047,134.3422,134.0332,134.1081,103909.0
2021-05-11 09:30:00,142.89,143.46,142.3,142.5,52764.0,133.7618,134.2954,133.2095,133.3967,52764.0
2021-05-11 09:35:00,142.52,142.62,141.9,141.96,16285.0,133.4154,133.509,132.835,132.8912,16285.0
2021-05-11 09:40:00,141.93,142.14,141.69,142.06,12975.0,132.8631,133.0597,132.6384,132.9848,12975.0
2021-05-11 09:45:00,141.99,142.24,141.86,141.95,11761.0,132.9193,133.1533,132.7976,132.8818,11761.0
2021-05-11 09:50:00,141.96,141.97,141.5,141.51,13903.0,132.8912,132.9005,132.4606,132.4699,13903.0
2021-05-11 09:55:00,141.47,141.61,141.38,141.53,14021.0,132.4325,132.5635,132.3482,132.4887,14021.0
2021-05-11 10:00:00,141.61,141.89,141.59,141.79,7380.0,132.5635,132.8257,132.5448,132.732,7380.0
2021-05-11 10:05:00,141.76,141.91,141.75,141.84,5640.0,132.704,132.8444,132.6946,132.7789,5640.0
2021-05-11 10:10:00,141.85,141.85,141.6,141.72,6016.0,132.7882,132.7882,132.5542,132.6665,6016.0
2021-05-11 10:15:00,141.67,141.9,141.5,141.63,14848.0,132.6197,132.835,132.4606,132.5823,14848.0
2021-05-11 10:20:00,141.62,141.73,141.39,141.44,10710.0,132.5729,132.6759,132.3576,132.4044,10710.0
2021-05-11 10:25:00,141.39,141.55,141.3,141.48,28181.0,132.3576,132.5074,132.2733,132.4418,28181.0
2021-05-11 10:30:00,141.47,141.47,141.04,141.11,11743.0,132.4325,132.4325,132.03,132.0955,11743.0
2021-05-11 10:35:00,141.12,141.15,140.89,141.01,14406.0,132.1048,132.1329,131.8895,132.0019,14406.0
2021-05-11 10:40:00,140.96,141.1,140.89,140.95,11478.0,131.9551,132.0861,131.8895,131.9457,11478.0
2021-05-11 10:45:00,140.97,141.16,140.85,141.13,9617.0,131.9644,132.1423,131.8521,132.1142,9617.0
2021-05-11 10:50:00,141.06,141.22,140.97,141.15,8905.0,132.0487,132.1985,131.9644,132.1329,8905.0
2021-05-11 10:55:00,141.12,141.28,141.12,141.27,5382.0,132.1048,132.2546,132.1048,132.2453,5382.0
2021-05-11 11:00:00,141.24,141.41,141.24,141.33,9122.0,132.2172,132.3763,132.2172,132.3014,9122.0
2021-05-11 11:05:00,141.31,141.44,141.19,141.39,13609.0,132.2827,132.4044,132.1704,132.3576,13609.0
2021-05-11 11:10:00,141.35,141.35,141.06,141.16,10593.0,132.3202,132.3202,132.0487,132.1423,10593.0
2021-05-11 11:15:00,141.17,141.33,140.94,141.32,16914.0,132.1517,132.3014,131.9363,132.2921,16914.0
2021-05-11 11:20:00,141.32,141.37,141.23,141.31,15700.0,132.2921,132.3389,132.2078,132.2827,15700.0
2021-05-11 11:25:00,141.31,141.41,141.24,141.36,5946.0,132.2827,132.3763,132.2172,132.3295,5946.0
2021-05-11 11:30:00,141.5,141.65,141.47,141.65,5867.0,132.4606,132.601,132.4325,132.601,5867.0
2021-05-11 11:35:00,141.68,141.71,141.56,141.59,5480.0,132.6291,132.6572,132.5167,132.5448,5480.0
2021-05-11 11:40:00,141.57,141.59,141.38,141.5,9029.0,132.5261,132.5448,132.3482,132.4606,9029.0
2021-05-11 11:45:00,141.51,141.68,141.51,141.64,26810.0,132.4699,132.6291,132.4699,132.5916,26810.0
2021-05-11 11:50:00,141.63,141.81,141.63,141.8,4799.0,132.5823,132.7508,132.5823,132.7414,4799.0
2021-05-11 11:55:00,141.8,141.88,141.77,141.78,5916.0,132.7414,132.8163,132.7133,132.7227,5916.0
2021-05-11 12:00:00,141.76,141.78,141.59,141.6,6493.0,132.704,132.7227,132.5448,132.5542,6493.0
2021-05-11 12:05:00,141.64,141.64,141.35,141.39,13443.0,132.5916,132.5916,132.3202,132.3576,13443.0
2021-05-11 12:10:00,141.39,141.39,141.23,141.24,4917.0,132.3576,132.3576,132.2078,132.2172,4917.0
2021-05-11 12:15:00,141.3,141.35,141.28,141.32,4798.0,132.2733,132.3202,132.2546,132.2921,4798.0
2021-05-11 12:20:00,141.33,141.35,141.25,141.3,5436.0,132.3014,132.3202,132.2265,132.2733,5436.0
2021-05-11 12:25:00,141.31,141.36,141.13,141.16,4513.0,132.2827,132.3295,132.1142,132.1423,4513.0
2021-05-11 12:30:00,141.15,141.15,140.91,140.92,12186.0,132.1329,132.1329,131.9083,131.9176,12186.0
2021-05-11 12:35:00,140.94,141.03,140.94,140.99,7196.0,131.9363,132.0206,131.9363,131.9832,7196.0
2021-05-11 12:40:00,141.01,141.01,140.84,140.88,15217.0,132.0019,132.0019,131.8427,131.8802,15217.0
2021-05-11 12:45:00,140.9,140.95,140.87,140.93,6426.0,131.8989,131.9457,131.8708,131.927,6426.0
2021-05-11 12:50:00,140.88,140.89,140.73,140.75,15005.0,131.8802,131.8895,131.7398,131.7585,15005.0
2021-05-11 12:55:00,140.74,140.83,140.69,140.82,10669.0,131.7491,131.8334,131.7023,131.824,10669.0
2021-05-11 13:00:00,140.84,140.84,140.75,140.81,4527.0,131.8427,131.8427,131.7585,131.8147,4527.0
2021-05-11 13:05:00,140.81,140.86,140.76,140.86,6430.0,131.8147,131.8615,131.7678,131.8615,6430.0
2021-05-11 13:10:00,140.83,140.92,140.83,140.87,7503.0,131.8334,131.9176,131.8334,131.8708,7503.0
2021-05-11 13:15:00,140.88,140.92,140.76,140.87,6061.0,131.8802,131.9176,131.7678,131.8708,6061.0
2021-05-11 13:20:00,140.85,141.0,140.79,140.97,21600.0,131.8521,131.9925,131.7959,131.9644,21600.0
2021-05-11 13:25:00,140.94,141.04,140.86,140.95,19086.0,131.9363,132.03,131.8615,131.9457,19086.0
2021-05-11 13:30:00,140.96,141.04,140.91,140.95,14763.0,131.9551,132.03,131.9083,131.9457,14763.0
2021-05-11 13:35:00,140.97,141.18,140.95,141.18,20970.0,131.9644,132.161,131.9457,132.161,20970.0
2021-05-11 13:40:00,141.18,141.26,141.15,141.22,9654.0,132.161,132.2359,132.1329,132.1985,9654.0
2021-05-11 13:45:00,141.2,141.28,141.2,141.25,16178.0,132.1797,132.2546,132.1797,132.2265,16178.0
2021-05-11 13:50:00,141.24,141.25,140.99,140.99,9763.0,132.2172,132.2265,131.9832,131.9832,9763.0
2021-05-11 13:55:00,141.02,141.33,140.99,141.29,7333.0,132.0112,132.3014,131.9832,132.264,7333.0
2021-05-11 14:00:00,141.31,141.34,141.2,141.2,5349.0,132.2827,132.3108,132.1797,132.1797,5349.0
2021-05-11 14:05:00,141.27,141.29,141.05,141.07,5136.0,132.2453,132.264,132.0393,132.058,5136.0
2021-05-11 14:10:00,141.08,141.09,140.97,140.97,6325.0,132.0674,132.0768,131.9644,131.9644,6325.0
2021-05-11 14:15:00,140.99,140.99,140.84,140.91,7313.0,131.9832,131.9832,131.8427,131.9083,7313.0
2021-05-11 14:20:00,140.92,141.07,140.92,141.0,4338.0,131.9176,132.058,131.9176,131.9925,4338.0
2021-05-11 14:25:00,140.98,141.07,140.96,141.05,6876.0,131.9738,132.058,131.9551,132.0393,6876.0
2021-05-11 14:30:00,140.99,141.06,140.89,140.93,5930.0,131.9832,132.0487,131.8895,131.927,5930.0
2021-05-11 14:35:00,140.94,141.01,140.9,140.96,6228.0,131.9363,132.0019,131.8989,131.9551,6228.0
2021-05-11 14:40:00,140.94,140.94,140.85,140.89,6342.0,131.9363,131.9363,131.8521,131.8895,6342.0
2021-05-11 14:45:00,140.91,140.96,140.84,140.96,5101.0,131.9083,131.9551,131.8427,131.9551,5101.0
2021-05-11 14:50:00,140.95,141.0,140.87,140.98,7437.0,131.9457,131.9925,131.8708,131.9738,7437.0
2021-05-11 14:55:00,141.0,141.03,140.91,141.03,8574.0,131.9925,132.0206,131.9083,132.0206,8574.0
2021-05-11 15:00:00,141.02,141.04,140.9,140.99,6125.0,132.0112,132.03,131.8989,131.9832,6125.0
2021-05-11 15:05:00,140.94,141.06,140.94,140.97,6099.0,131.9363,132.0487,131.9363,131.9644,6099.0
2021-05-11 15:10:00,140.97,140.98,140.81,140.81,4130.0,131.9644,131.9738,131.8147,131.8147,4130.0
2021-05-11 15:15:00,140.81,140.97,140.75,140.94,8682.0,131.8147,131.9644,131.7585,131.9363,8682.0
2021-05-11 15:20:00,140.96,141.05,140.92,140.97,5894.0,131.9551,132.0393,131.9176,131.9644,5894.0
2021-05-11 15:25:00,140.98,141.07,140.95,140.98,7897.0,131.9738,132.058,131.9457,131.9738,7897.0
2021-05-11 15:30:00,140.96,140.97,140.84,140.88,21399.0,131.9551,131.9644,131.8427,131.8802,21399.0
2021-05-11 15:35:00,140.83,140.86,140.68,140.68,53074.0,131.8334,131.8615,131.693,131.693,53074.0
2021-05-11 15:40:00,140.69,140.76,140.66,140.68,17804.0,131.7023,131.7678,131.6742,131.693,17804.0
2021-05-11 15:45:00,140.67,140.95,140.67,140.95,16675.0,131.6836,131.9457,131.6836,131.9457,16675.0
2021-05-11 15:50:00,140.94,141.16,140.93,140.97,29553.0,131.9363,132.1423,131.927,131.9644,29553.0
2021-05-11 15:55:00,140.96,141.29,140.85,141.22,91911.0,131.9551,132.264,131.8521,132.1985,91911.0
2021-05-12 09:30:00,140.92,141.01,140.6,140.95,27418.0,131.9176,132.0019,131.6181,131.9457,27418.0
2021-05-12 09:35:00,140.88,140.99,140.83,140.89,3881.0,131.8802,131.9832,131.8334,131.8895,3881.0
2021-05-12 09:40:00,140.9,141.01,140.58,140.62,24641.0,131.8989,132.0019,131.5993,131.6368,24641.0
2021-05-12 09:45:00,140.59,140.59,140.23,140.28,13599.0,131.6087,131.6087,131.2717,131.3185,13599.0
2021-05-12 09:50:00,140.32,140.42,140.15,140.24,5480.0,131.356,131.4496,131.1968,131.2811,5480.0
2021-05-12 09:55:00,140.17,140.21,140.08,140.2,4167.0,131.2155,131.253,131.1313,131.2436,4167.0
2021-05-12 10:00:00,140.29,140.36,140.15,140.22,6170.0,131.3279,131.3934,131.1968,131.2623,6170.0
2021-05-12 10:05:00,140.29,140.5,140.28,140.44,3607.0,131.3279,131.5245,131.3185,131.4683,3607.0
2021-05-12 10:10:00,140.45,140.53,140.42,140.53,5478.0,131.4776,131.5525,131.4496,131.5525,5478.0
2021-05-12 10:15:00,140.49,140.64,140.46,140.54,4809.0,131.5151,131.6555,131.487,131.5619,4809.0
2021-05-12 10:20:00,140.44,140.64,140.42,140.62,3857.0,131.4683,131.6555,131.4496,131.6368,3857.0
2021-05-12 10:25:00,140.58,140.59,140.07,140.1,8157.0,131.5993,131.6087,131.1219,131.15,8157.0
2021-05-12 10:30:00,140.11,140.12,139.75,139.8,13459.0,131.1594,131.1687,130.8224,130.8692,13459.0
2021-05-12 10:35:00,139.82,140.01,139.71,139.74,11418.0,130.8879,131.0658,130.7849,130.813,11418.0
2021-05-12 10:40:00,139.69,139.72,139.46,139.72,12308.0,130.7662,130.7943,130.5509,130.7943,12308.0
2021-05-12 10:45:00,139.73,139.73,139.55,139.55,7056.0,130.8036,130.8036,130.6351,130.6351,7056.0
2021-05-12 10:50:00,139.59,139.7,139.56,139.59,4525.0,130.6726,130.7756,130.6445,130.6726,4525.0
2021-05-12 10:55:00,139.61,139.88,139.54,139.75,9449.0,130.6913,130.9441,130.6258,130.8224,9449.0
2021-05-12 11:00:00,139.7,139.75,139.58,139.67,3967.0,130.7756,130.8224,130.6632,130.7475,3967.0
2021-05-12 11:05:00,139.66,139.73,139.56,139.59,4176.0,130.7381,130.8036,130.6445,130.6726,4176.0
2021-05-12 11:10:00,139.55,139.61,139.52,139.61,22954.0,130.6351,130.6913,130.6071,130.6913,22954.0
2021-05-12 11:15:00,139.59,139.71,139.56,139.64,7821.0,130.6726,130.7849,130.6445,130.7194,7821.0
2021-05-12 11:20:00,139.61,139.7,139.55,139.58,3685.0,130.6913,130.7756,130.6351,130.6632,3685.0
2021-05-12 11:25:00,139.57,139.8,139.55,139.8,5534.0,130.6539,130.8692,130.6351,130.8692,5534.0
2021-05-12 11:30:00,139.83,139.91,139.68,139.68,4492.0,130.8973,130.9721,130.7568,130.7568,4492.0
2021-05-12 11:35:00,139.72,139.8,139.66,139.8,10607.0,130.7943,130.8692,130.7381,130.8692,10607.0
2021-05-12 11:40:00,139.74,139.97,139.72,139.95,4984.0,130.813,131.0283,130.7943,131.0096,4984.0
2021-05-12 11:45:00,139.97,140.0,139.88,139.89,3551.0,131.0283,131.0564,130.9441,130.9534,3551.0
2021-05-12 11:50:00,139.82,139.82,139.55,139.55,7115.0,130.8879,130.8879,130.6351,130.6351,7115.0
2021-05-12 11:55:00,139.55,139.58,139.26,139.4,13181.0,130.6351,130.6632,130.3637,130.4947,13181.0
2021-05-12 12:00:00,139.37,139.5,139.36,139.45,2769.0,130.4666,130.5883,130.4573,130.5415,2769.0
2021-05-12 12:05:00,139.42,139.46,139.25,139.26,5932.0,130.5134,130.5509,130.3543,130.3637,5932.0
2021-05-12 12:10:00,139.22,139.26,139.08,139.1,5094.0,130.3262,130.3637,130.1952,130.2139,5094.0
2021-05-12 12:15:00,139.09,139.13,138.95,139.13,10558.0,130.2045,130.242,130.0735,130.242,10558.0
2021-05-12 12:20:00,139.12,139.34,139.07,139.34,6108.0,130.2326,130.4386,130.1858,130.4386,6108.0
2021-05-12 12:25:00,139.33,139.37,139.25,139.37,4548.0,130.4292,130.4666,130.3543,130.4666,4548.0
2021-05-12 12:30:00,139.34,139.37,139.22,139.26,4017.0,130.4386,130.4666,130.3262,130.3637,4017.0
2021-05-12 12:35:00,139.21,139.26,139.14,139.19,4540.0,130.3169,130.3637,130.2513,130.2981,4540.0
2021-05-12 12:40:00,139.19,139.19,139.04,139.13,6476.0,130.2981,130.2981,130.1577,130.242,6476.0
2021-05-12 12:45:00,139.11,139.14,139.04,139.06,5874.0,130.2233,130.2513,130.1577,130.1764,5874.0
2021-05-12 12:50:00,139.08,139.19,139.06,139.19,2955.0,130.1952,130.2981,130.1764,130.2981,2955.0
2021-05-12 12:55:00,139.15,139.19,139.0,139.09,4005.0,130.2607,130.2981,130.1203,130.2045,4005.0
2021-05-12 13:00:00,139.1,139.46,138.95,139.46,23286.0,130.2139,130.5509,130.0735,130.5509,23286.0
2021-05-12 13:05:00,139.46,139.56,139.36,139.42,14022.0,130.5509,130.6445,130.4573,130.5134,14022.0
2021-05-12 13:10:00,139.42,139.55,139.42,139.55,4290.0,130.5134,130.6351,130.5134,130.6351,4290.0
2021-05-12 13:15:00,139.52,139.54,139.46,139.47,6375.0,130.6071,130.6258,130.5509,130.5603,6375.0
2021-05-12 13:20:00,139.48,139.49,139.42,139.45,6716.0,130.5696,130.579,130.5134,130.5415,6716.0
2021-05-12 13:25:00,139.44,139.49,139.42,139.45,6790.0,130.5322,130.579,130.5134,130.5415,6790.0
2021-05-12 13:30:00,139.45,139.5,139.39,139.44,8627.0,130.5415,130.5883,130.4854,130.5322,8627.0
2021-05-12 13:35:00,139.44,139.58,139.35,139.56,10761.0,130.5322,130.6632,130.4479,130.6445,10761.0
2021-05-12 13:40:00,139.5,139.51,139.38,139.46,11069.0,130.5883,130.5977,130.476,130.5509,11069.0
2021-05-12 13:45:00,139.47,139.47,139.33,139.33,9934.0,130.5603,130.5603,130.4292,130.4292,9934.0
2021-05-12 13:50:00,139.35,139.5,139.26,139.41,17935.0,130.4479,130.5883,130.3637,130.5041,17935.0
2021-05-12 13:55:00,139.42,139.58,139.42,139.54,8526.0,130.5134,130.6632,130.5134,130.6258,8526.0
2021-05-12 14:00:00,139.53,139.53,139.4,139.43,17357.0,130.6164,130.6164,130.4947,130.5228,17357.0
2021-05-12 14:05:00,139.41,139.47,139.22,139.23,29205.0,130.5041,130.5603,130.3262,130.3356,29205.0
2021-05-12 14:10:00,139.22,139.22,139.03,139.1,11651.0,130.3262,130.3262,130.1484,130.2139,11651.0
2021-05-12 14:15:00,139.01,139.05,138.92,138.98,6972.0,130.1296,130.1671,130.0454,130.1016,6972.0
2021-05-12 14:20:00,138.99,139.02,138.89,138.96,6196.0,130.1109,130.139,130.0173,130.0828,6196.0
2021-05-12 14:25:00,138.94,138.95,138.7,138.71,10508.0,130.0641,130.0735,129.8394,129.8488,10508.0
2021-05-12 14:30:00,138.67,138.88,138.59,138.84,8043.0,129.8114,130.0079,129.7365,129.9705,8043.0
2021-05-12 14:35:00,138.81,138.87,138.73,138.8,14172.0,129.9424,129.9986,129.8675,129.9331,14172.0
2021-05-12 14:40:00,138.8,139.0,138.73,138.94,13962.0,129.9331,130.1203,129.8675,130.0641,13962.0
2021-05-12 14:45:00,138.92,139.04,138.9,139.04,4005.0,130.0454,130.1577,130.0267,130.1577,4005.0
2021-05-12 14:50:00,139.06,139.11,138.99,139.07,3150.0,130.1764,130.2233,130.1109,130.1858,3150.0
2021-05-12 14:55:00,139.07,139.12,138.99,139.1,7071.0,130.1858,130.2326,130.1109,130.2139,7071.0
2021-05-12 15:00:00,139.12,139.12,138.97,139.05,5616.0,130.2326,130.2326,130.0922,130.1671,5616.0
2021-05-12 15:05:00,139.02,139.05,138.94,138.96,11304.0,130.139,130.1671,130.0641,130.0828,11304.0
2021-05-12 15:10:00,138.96,138.98,138.77,138.83,5988.0,130.0828,130.1016,129.905,129.9611,5988.0
2021-05-12 15:15:00,138.82,138.84,138.74,138.79,10834.0,129.9518,129.9705,129.8769,129.9237,10834.0
2021-05-12 15:20:00,138.82,138.82,138.4,138.4,8122.0,129.9518,129.9518,129.5586,129.5586,8122.0
2021-05-12 15:25:00,138.39,138.43,138.32,138.37,12796.0,129.5492,129.5867,129.4837,129.5305,12796.0
2021-05-12 15:30:00,138.36,138.43,138.27,138.33,13849.0,129.5212,129.5867,129.4369,129.4931,13849.0
2021-05-12 15:35:00,138.32,138.33,138.16,138.22,19383.0,129.4837,129.4931,129.3339,129.3901,19383.0
2021-05-12 15:40:00,138.26,138.49,138.21,138.43,15934.0,129.4276,129.6429,129.3807,129.5867,15934.0
2021-05-12 15:45:00,138.43,138.53,138.36,138.41,16306.0,129.5867,129.6803,129.5212,129.568,16306.0
2021-05-12 15:50:00,138.4,138.43,138.19,138.22,24800.0,129.5586,129.5867,129.362,129.3901,24800.0
2021-05-12 15:55:00,138.24,138.36,138.12,138.15,50396.0,129.4088,129.5212,129.2965,129.3246,50396.0
2021-05-13 09:30:00,138.7,138.91,138.36,138.75,31623.0,129.8394,130.036,129.5212,129.8862,31623.0
2021-05-13 09:35:00,138.83,139.0,138.71,138.98,8706.0,129.9611,130.1203,129.8488,130.1016,8706.0
2021-05-13 09:40:00,138.97,139.08,138.94,138.97,6757.0,130.0922,130.1952,130.0641,130.0922,6757.0
2021-05-13 09:45:00,138.93,139.22,138.91,138.96,10728.0,130.0548,130.3262,130.036,130.0828,10728.0
2021-05-13 09:50:00,138.92,139.35,138.92,139.16,5849.0,130.0454,130.4479,130.0454,130.2701,5849.0
2021-05-13 09:55:00,139.18,139.22,139.04,139.04,3896.0,130.2888,130.3262,130.1577,130.1577,3896.0
2021-05-13 10:00:00,139.12,139.54,139.12,139.47,4350.0,130.2326,130.6258,130.2326,130.5603,4350.0
2021-05-13 10:05:00,139.43,139.54,139.33,139.36,4315.0,130.5228,130.6258,130.4292,130.4573,4315.0
2021-05-13 10:10:00,139.4,139.65,139.4,139.61,4887.0,130.4947,130.7288,130.4947,130.6913,4887.0
2021-05-13 10:15:00,139.6,139.93,139.6,139.93,5853.0,130.6819,130.9909,130.6819,130.9909,5853.0
2021-05-13 10:20:00,139.9,140.07,139.88,139.98,8525.0,130.9628,131.1219,130.9441,131.0377,8525.0
2021-05-13 10:25:00,139.95,140.03,139.86,139.99,6476.0,131.0096,131.0845,130.9253,131.047,6476.0
2021-05-13 10:30:00,140.01,140.07,139.94,140.02,3926.0,131.0658,131.1219,131.0002,131.0751,3926.0
2021-05-13 10:35:00,139.94,140.08,139.94,140.0,5485.0,131.0002,131.1313,131.0002,131.0564,5485.0
2021-05-13 10:40:00,140.01,140.14,140.01,140.13,3798.0,131.0658,131.1875,131.0658,131.1781,3798.0
2021-05-13 10:45:00,140.11,140.29,140.1,140.24,4219.0,131.1594,131.3279,131.15,131.2811,4219.0
2021-05-13 10:50:00,140.22,140.25,140.15,140.22,4128.0,131.2623,131.2904,131.1968,131.2623,4128.0
2021-05-13 10:55:00,140.22,140.44,140.21,140.42,3582.0,131.2623,131.4683,131.253,131.4496,3582.0
2021-05-13 11:00:00,140.43,140.48,140.39,140.39,4814.0,131.4589,131.5057,131.4215,131.4215,4814.0
2021-05-13 11:05:00,140.48,140.51,140.33,140.37,3864.0,131.5057,131.5338,131.3653,131.4028,3864.0
2021-05-13 11:10:00,140.35,140.41,140.33,140.41,2260.0,131.384,131.4402,131.3653,131.4402,2260.0
2021-05-13 11:15:00,140.36,140.47,140.32,140.41,2964.0,131.3934,131.4964,131.356,131.4402,2964.0
2021-05-13 11:20:00,140.42,140.48,140.41,140.48,3133.0,131.4496,131.5057,131.4402,131.5057,3133.0
2021-05-13 11:25:00,140.46,140.49,140.27,140.31,3551.0,131.487,131.5151,131.3091,131.3466,3551.0
2021-05-13 11:30:00,140.3,140.48,140.22,140.46,3960.0,131.3372,131.5057,131.2623,131.487,3960.0
2021-05-13 11:35:00,140.45,140.6,140.42,140.6,4075.0,131.4776,131.6181,131.4496,131.6181,4075.0
2021-05-13 11:40:00,140.6,140.65,140.47,140.58,2600.0,131.6181,131.6649,131.4964,131.5993,2600.0
2021-05-13 11:45:00,140.53,140.68,140.51,140.68,4572.0,131.5525,131.693,131.5338,131.693,4572.0
2021-05-13 11:50:00,140.65,140.77,140.63,140.76,9661.0,131.6649,131.7772,131.6462,131.7678,9661.0
2021-05-13 11:55:00,140.78,140.82,140.62,140.66,7540.0,131.7866,131.824,131.6368,131.6742,7540.0
2021-05-13 12:00:00,140.72,140.93,140.65,140.88,6765.0,131.7304,131.927,131.6649,131.8802,6765.0
2021-05-13 12:05:00,140.9,141.0,140.83,140.93,2501.0,131.8989,131.9925,131.8334,131.927,2501.0
2021-05-13 12:10:00,140.95,140.96,140.82,140.9,3333.0,131.9457,131.9551,131.824,131.8989,3333.0
2021-05-13 12:15:00,140.87,140.91,140.84,140.85,4496.0,131.8708,131.9083,131.8427,131.8521,4496.0
2021-05-13 12:20:00,140.86,140.87,140.75,140.81,3614.0,131.8615,131.8708,131.7585,131.8147,3614.0
2021-05-13 12:25:00,140.83,140.91,140.82,140.9,2227.0,131.8334,131.9083,131.824,131.8989,2227.0
2021-05-13 12:30:00,140.91,140.97,140.84,140.89,2233.0,131.9083,131.9644,131.8427,131.8895,2233.0
2021-05-13 12:35:00,140.92,141.07,140.92,141.05,2623.0,131.9176,132.058,131.9176,132.0393,2623.0
2021-05-13 12:40:00,141.08,141.21,140.98,141.18,5837.0,132.0674,132.1891,131.9738,132.161,5837.0
2021-05-13 12:45:00,141.22,141.26,141.17,141.26,5072.0,132.1985,132.2359,132.1517,132.2359,5072.0
2021-05-13 12:50:00,141.31,141.33,141.21,141.25,2224.0,132.2827,132.3014,132.1891,132.2265,2224.0
2021-05-13 12:55:00,141.27,141.32,141.1,141.32,4709.0,132.2453,132.2921,132.0861,132.2921,4709.0
2021-05-13 13:00:00,141.27,141.28,141.04,141.2,6804.0,132.2453,132.2546,132.03,132.1797,6804.0
2021-05-13 13:05:00,141.25,141.34,141.18,141.29,2139.0,132.2265,132.3108,132.161,132.264,2139.0
2021-05-13 13:10:00,141.31,141.35,141.23,141.35,3643.0,132.2827,132.3202,132.2078,132.3202,3643.0
2021-05-13 13:15:00,141.35,141.41,141.25,141.26,5599.0,132.3202,132.3763,132.2265,132.2359,5599.0
2021-05-13 13:20:00,141.24,141.27,141.16,141.16,6068.0,132.2172,132.2453,132.1423,132.1423,6068.0
2021-05-13 13:25:00,141.15,141.24,141.08,141.17,5237.0,132.1329,132.2172,132.0674,132.1517,5237.0
2021-05-13 13:30:00,141.13,141.25,141.08,141.08,5963.0,132.1142,132.2265,132.0674,132.0674,5963.0
2021-05-13 13:35:00,141.06,141.22,141.03,141.2,8526.0,132.0487,132.1985,132.0206,132.1797,8526.0
2021-05-13 13:40:00,141.24,141.4,141.17,141.4,6746.0,132.2172,132.367,132.1517,132.367,6746.0
2021-05-13 13:45:00,141.38,141.43,141.31,141.38,10079.0,132.3482,132.395,132.2827,132.3482,10079.0
2021-05-13 13:50:00,141.4,141.46,141.35,141.44,3345.0,132.367,132.4231,132.3202,132.4044,3345.0
2021-05-13 13:55:00,141.47,141.48,141.37,141.39,5157.0,132.4325,132.4418,132.3389,132.3576,5157.0
2021-05-13 14:00:00,141.37,141.64,141.37,141.62,6842.0,132.3389,132.5916,132.3389,132.5729,6842.0
2021-05-13 14:05:00,141.65,141.77,141.61,141.68,4275.0,132.601,132.7133,132.5635,132.6291,4275.0
2021-05-13 14:10:00,141.68,141.85,141.65,141.76,10601.0,132.6291,132.7882,132.601,132.704,10601.0
2021-05-13 14:15:00,141.74,141.82,141.7,141.78,3749.0,132.6852,132.7601,132.6478,132.7227,3749.0
2021-05-13 14:20:00,141.79,141.89,141.73,141.88,10254.0,132.732,132.8257,132.6759,132.8163,10254.0
2021-05-13 14:25:00,141.91,141.96,141.78,141.85,8245.0,132.8444,132.8912,132.7227,132.7882,8245.0
2021-05-13 14:30:00,141.85,141.88,141.77,141.83,7867.0,132.7882,132.8163,132.7133,132.7695,7867.0
2021-05-13 14:35:00,141.85,141.9,141.64,141.75,6384.0,132.7882,132.835,132.5916,132.6946,6384.0
2021-05-13 14:40:00,141.76,141.8,141.69,141.73,4600.0,132.704,132.7414,132.6384,132.6759,4600.0
2021-05-13 14:45:00,141.73,141.73,141.65,141.67,6665.0,132.6759,132.6759,132.601,132.6197,6665.0
2021-05-13 14:50:00,141.65,141.68,141.58,141.68,5571.0,132.601,132.6291,132.5355,132.6291,5571.0
2021-05-13 14:55:00,141.68,141.8,141.65,141.74,5701.0,132.6291,132.7414,132.601,132.6852,5701.0
2021-05-13 15:00:00,141.75,141.9,141.74,141.8,7653.0,132.6946,132.835,132.6852,132.7414,7653.0
2021-05-13 15:05:00,141.81,141.85,141.73,141.83,7037.0,132.7508,132.7882,132.6759,132.7695,7037.0
2021-05-13 15:10:00,141.82,141.86,141.67,141.7,7123.0,132.7601,132.7976,132.6197,132.6478,7123.0
2021-05-13 15:15:00,141.7,141.81,141.68,141.69,8577.0,132.6478,132.7508,132.6291,132.6384,8577.0
2021-05-13 15:20:00,141.69,141.73,141.61,141.68,5391.0,132.6384,132.6759,132.5635,132.6291,5391.0
2021-05-13 15:25:00,141.73,141.84,141.7,141.72,10559.0,132.6759,132.7789,132.6478,132.6665,10559.0
2021-05-13 15:30:00,141.71,141.82,141.69,141.75,9094.0,132.6572,132.7601,132.6384,132.6946,9094.0
2021-05-13 15:35:00,141.73,141.75,141.59,141.64,15591.0,132.6759,132.6946,132.5448,132.5916,15591.0
2021-05-13 15:40:00,141.62,141.76,141.59,141.76,20055.0,132.5729,132.704,132.5448,132.704,20055.0
2021-05-13 15:45:00,141.74,141.9,141.68,141.9,24430.0,132.6852,132.835,132.6291,132.835,24430.0
2021-05-13 15:50:00,141.91,141.91,141.57,141.63,27189.0,132.8444,132.8444,132.5261,132.5823,27189.0
2021-05-13 15:55:00,141.63,141.63,141.24,141.36,76972.0,132.5823,132.5823,132.2172,132.3295,76972.0
2021-05-14 09:30:00,141.85,142.0,141.59,141.59,32700.0,132.7882,132.9286,132.5448,132.5448,32700.0
2021-05-14 09:35:00,141.53,141.82,141.53,141.72,4597.0,132.4887,132.7601,132.4887,132.6665,4597.0
2021-05-14 09:40:00,141.82,142.29,141.79,142.26,13403.0,132.7601,133.2001,132.732,133.172,13403.0
2021-05-14 09:45:00,142.42,142.48,142.24,142.35,8134.0,133.3218,133.378,133.1533,133.2563,8134.0
2021-05-14 09:50:00,142.43,142.5,142.21,142.21,4618.0,133.3312,133.3967,133.1252,133.1252,4618.0
2021-05-14 09:55:00,142.36,142.36,141.93,142.2,6941.0,133.2656,133.2656,132.8631,133.1159,6941.0
2021-05-14 10:00:00,142.15,142.21,141.87,141.96,13980.0,133.069,133.1252,132.8069,132.8912,13980.0
2021-05-14 10:05:00,141.98,141.98,141.79,141.79,3226.0,132.9099,132.9099,132.732,132.732,3226.0
2021-05-14 10:10:00,141.85,141.91,141.73,141.77,4772.0,132.7882,132.8444,132.6759,132.7133,4772.0
2021-05-14 10:15:00,141.82,142.05,141.78,141.98,7866.0,132.7601,132.9754,132.7227,132.9099,7866.0
2021-05-14 10:20:00,141.9,142.28,141.9,142.2,4963.0,132.835,133.1907,132.835,133.1159,4963.0
2021-05-14 10:25:00,142.27,142.27,141.95,141.95,8310.0,133.1814,133.1814,132.8818,132.8818,8310.0
2021-05-14 10:30:00,141.96,142.01,141.89,141.99,4041.0,132.8912,132.938,132.8257,132.9193,4041.0
2021-05-14 10:35:00,141.94,142.0,141.76,141.8,7192.0,132.8725,132.9286,132.704,132.7414,7192.0
2021-05-14 10:40:00,141.82,141.87,141.68,141.77,10937.0,132.7601,132.8069,132.6291,132.7133,10937.0
2021-05-14 10:45:00,141.79,142.2,141.77,142.2,7297.0,132.732,133.1159,132.7133,133.1159,7297.0
2021-05-14 10:50:00,142.14,142.31,142.14,142.3,5500.0,133.0597,133.2188,133.0597,133.2095,5500.0
2021-05-14 10:55:00,142.34,142.51,142.27,142.46,4760.0,133.2469,133.4061,133.1814,133.3592,4760.0
2021-05-14 11:00:00,142.45,142.46,142.29,142.43,7459.0,133.3499,133.3592,133.2001,133.3312,7459.0
2021-05-14 11:05:00,142.39,142.52,142.39,142.43,5181.0,133.2937,133.4154,133.2937,133.3312,5181.0
2021-05-14 11:10:00,142.41,142.47,142.34,142.43,5020.0,133.3124,133.3686,133.2469,133.3312,5020.0
2021-05-14 11:15:00,142.44,142.53,142.42,142.49,3665.0,133.3405,133.4248,133.3218,133.3873,3665.0
2021-05-14 11:20:00,142.56,142.61,142.52,142.54,5157.0,133.4529,133.4997,133.4154,133.4341,5157.0
2021-05-14 11:25:00,142.56,142.7,142.56,142.64,4418.0,133.4529,133.5839,133.4529,133.5277,4418.0
2021-05-14 11:30:00,142.64,142.65,142.54,142.58,5016.0,133.5277,133.5371,133.4341,133.4716,5016.0
2021-05-14 11:35:00,142.61,142.66,142.53,142.66,3714.0,133.4997,133.5465,133.4248,133.5465,3714.0
2021-05-14 11:40:00,142.64,142.69,142.58,142.58,8032.0,133.5277,133.5746,133.4716,133.4716,8032.0
2021-05-14 11:45:00,142.58,142.6,142.51,142.59,4211.0,133.4716,133.4903,133.4061,133.4809,4211.0
2021-05-14 11:50:00,142.6,142.6,142.42,142.5,7429.0,133.4903,133.4903,133.3218,133.3967,7429.0
2021-05-14 11:55:00,142.52,142.57,142.47,142.52,3462.0,133.4154,133.4622,133.3686,133.4154,3462.0
2021-05-14 12:00:00,142.55,142.61,142.5,142.51,10270.0,133.4435,133.4997,133.3967,133.4061,10270.0
2021-05-14 12:05:00,142.51,142.52,142.44,142.46,3531.0,133.4061,133.4154,133.3405,133.3592,3531.0
2021-05-14 12:10:00,142.47,142.51,142.4,142.48,3448.0,133.3686,133.4061,133.3031,133.378,3448.0
2021-05-14 12:15:00,142.52,142.56,142.48,142.56,2744.0,133.4154,133.4529,133.378,133.4529,2744.0
2021-05-14 12:20:00,142.57,142.59,142.52,142.56,2410.0,133.4622,133.4809,133.4154,133.4529,2410.0
2021-05-14 12:25:00,142.56,142.62,142.56,142.59,3301.0,133.4529,133.509,133.4529,133.4809,3301.0
2021-05-14 12:30:00,142.64,142.67,142.61,142.66,2214.0,133.5277,133.5558,133.4997,133.5465,2214.0
2021-05-14 12:35:00,142.63,142.63,142.53,142.56,3845.0,133.5184,133.5184,133.4248,133.4529,3845.0
2021-05-14 12:40:00,142.56,142.64,142.56,142.61,4823.0,133.4529,133.5277,133.4529,133.4997,4823.0
2021-05-14 12:45:00,142.6,142.65,142.59,142.62,2652.0,133.4903,133.5371,133.4809,133.509,2652.0
2021-05-14 12:50:00,142.63,142.69,142.63,142.67,4104.0,133.5184,133.5746,133.5184,133.5558,4104.0
2021-05-14 12:55:00,142.67,142.74,142.63,142.72,11073.0,133.5558,133.6214,133.5184,133.6026,11073.0
2021-05-14 13:00:00,142.75,142.91,142.75,142.9,4815.0,133.6307,133.7805,133.6307,133.7711,4815.0
2021-05-14 13:05:00,142.89,142.89,142.71,142.72,4124.0,133.7618,133.7618,133.5933,133.6026,4124.0
2021-05-14 13:10:00,142.73,142.76,142.61,142.65,3343.0,133.612,133.6401,133.4997,133.5371,3343.0
2021-05-14 13:15:00,142.7,142.73,142.59,142.62,3100.0,133.5839,133.612,133.4809,133.509,3100.0
2021-05-14 13:20:00,142.62,142.68,142.6,142.65,2771.0,133.509,133.5652,133.4903,133.5371,2771.0
2021-05-14 13:25:00,142.66,142.66,142.56,142.56,2428.0,133.5465,133.5465,133.4529,133.4529,2428.0
2021-05-14 13:30:00,142.61,142.7,142.61,142.68,2134.0,133.4997,133.5839,133.4997,133.5652,2134.0
2021-05-14 13:35:00,142.7,142.76,142.61,142.68,4378.0,133.5839,133.6401,133.4997,133.5652,4378.0
2021-05-14 13:40:00,142.67,142.71,142.62,142.65,4584.0,133.5558,133.5933,133.509,133.5371,4584.0
2021-05-14 13:45:00,142.66,142.66,142.57,142.58,2276.0,133.5465,133.5465,133.4622,133.4716,2276.0
2021-05-14 13:50:00,142.56,142.57,142.52,142.52,2029.0,133.4529,133.4622,133.4154,133.4154,2029.0
2021-05-14 13:55:00,142.54,142.59,142.52,142.57,2826.0,133.4341,133.4809,133.4154,133.4622,2826.0
2021-05-14 14:00:00,142.58,142.6,142.49,142.49,2700.0,133.4716,133.4903,133.3873,133.3873,2700.0
2021-05-14 14:05:00,142.52,142.64,142.52,142.63,3992.0,133.4154,133.5277,133.4154,133.5184,3992.0
2021-05-14 14:10:00,142.63,142.67,142.57,142.6,4545.0,133.5184,133.5558,133.4622,133.4903,4545.0
2021-05-14 14:15:00,142.64,142.65,142.6,142.65,1908.0,133.5277,133.5371,133.4903,133.5371,1908.0
2021-05-14 14:20:00,142.66,142.66,142.53,142.54,5051.0,133.5465,133.5465,133.4248,133.4341,5051.0
2021-05-14 14:25:00,142.56,142.56,142.48,142.53,2534.0,133.4529,133.4529,133.378,133.4248,2534.0
2021-05-14 14:30:00,142.52,142.67,142.51,142.58,4050.0,133.4154,133.5558,133.4061,133.4716,4050.0
2021-05-14 14:35:00,142.62,142.65,142.56,142.56,2626.0,133.509,133.5371,133.4529,133.4529,2626.0
2021-05-14 14:40:00,142.56,142.57,142.51,142.53,1671.0,133.4529,133.4622,133.4061,133.4248,1671.0
2021-05-14 14:45:00,142.54,142.62,142.54,142.55,9091.0,133.4341,133.509,133.4341,133.4435,9091.0
2021-05-14 14:50:00,142.57,142.6,142.49,142.53,12906.0,133.4622,133.4903,133.3873,133.4248,12906.0
2021-05-14 14:55:00,142.55,142.57,142.44,142.47,3312.0,133.4435,133.4622,133.3405,133.3686,3312.0
2021-05-14 15:00:00,142.51,142.54,142.49,142.54,3792.0,133.4061,133.4341,133.3873,133.4341,3792.0
2021-05-14 15:05:00,142.58,142.64,142.56,142.63,3032.0,133.4716,133.5277,133.4529,133.5184,3032.0
2021-05-14 15:10:00,142.66,142.67,142.63,142.67,3385.0,133.5465,133.5558,133.5184,133.5558,3385.0
2021-05-14 15:15:00,142.7,142.71,142.59,142.6,5622.0,133.5839,133.5933,133.4809,133.4903,5622.0
2021-05-14 15:20:00,142.6,142.66,142.52,142.52,4866.0,133.4903,133.5465,133.4154,133.4154,4866.0
2021-05-14 15:25:00,142.55,142.57,142.5,142.5,2195.0,133.4435,133.4622,133.3967,133.3967,2195.0
2021-05-14 15:30:00,142.52,142.52,142.41,142.46,5777.0,133.4154,133.4154,133.3124,133.3592,5777.0
2021-05-14 15:35:00,142.45,142.46,142.27,142.27,12628.0,133.3499,133.3592,133.1814,133.1814,12628.0
2021-05-14 15:40:00,142.28,142.33,142.17,142.22,11171.0,133.1907,133.2375,133.0878,133.1346,11171.0
2021-05-14 15:45:00,142.21,142.29,142.17,142.2,17727.0,133.1252,133.2001,133.0878,133.1159,17727.0
2021-05-14 15:50:00,142.2,142.32,142.13,142.29,22777.0,133.1159,133.2282,133.0503,133.2001,22777.0
2021-05-14 15:55:00,142.3,142.33,141.94,141.94,53742.0,133.2095,133.2375,132.8725,132.8725,53742.0
2021-05-17 09:30:00,141.75,142.61,141.75,142.37,42726.0,132.6946,133.4997,132.6946,133.275,42726.0
2021-05-17 09:35:00,142.47,142.55,142.22,142.35,16829.0,133.3686,133.4435,133.1346,133.2563,16829.0
2021-05-17 09:40:00,142.26,142.32,141.87,141.87,8276.0,133.172,133.2282,132.8069,132.8069,8276.0
2021-05-17 09:45:00,141.87,141.87,141.53,141.54,7015.0,132.8069,132.8069,132.4887,132.498,7015.0
2021-05-17 09:50:00,141.53,141.85,141.53,141.85,6419.0,132.4887,132.7882,132.4887,132.7882,6419.0
2021-05-17 09:55:00,141.79,142.01,141.71,141.98,3878.0,132.732,132.938,132.6572,132.9099,3878.0
2021-05-17 10:00:00,141.9,141.9,141.61,141.75,8223.0,132.835,132.835,132.5635,132.6946,8223.0
2021-05-17 10:05:00,141.75,141.9,141.64,141.64,5171.0,132.6946,132.835,132.5916,132.5916,5171.0
2021-05-17 10:10:00,141.61,141.61,141.34,141.56,5618.0,132.5635,132.5635,132.3108,132.5167,5618.0
2021-05-17 10:15:00,141.5,141.53,141.38,141.45,6016.0,132.4606,132.4887,132.3482,132.4138,6016.0
2021-05-17 10:20:00,141.48,141.57,141.39,141.46,7013.0,132.4418,132.5261,132.3576,132.4231,7013.0
2021-05-17 10:25:00,141.45,141.47,141.25,141.25,5726.0,132.4138,132.4325,132.2265,132.2265,5726.0
2021-05-17 10:30:00,141.2,141.23,140.86,140.87,9663.0,132.1797,132.2078,131.8615,131.8708,9663.0
2021-05-17 10:35:00,140.86,141.09,140.85,141.05,6398.0,131.8615,132.0768,131.8521,132.0393,6398.0
2021-05-17 10:40:00,141.07,141.07,140.9,140.96,10502.0,132.058,132.058,131.8989,131.9551,10502.0
2021-05-17 10:45:00,140.94,140.96,140.85,140.95,7714.0,131.9363,131.9551,131.8521,131.9457,7714.0
2021-05-17 10:50:00,140.97,141.09,140.93,141.03,24801.0,131.9644,132.0768,131.927,132.0206,24801.0
2021-05-17 10:55:00,141.0,141.04,140.83,140.83,5767.0,131.9925,132.03,131.8334,131.8334,5767.0
2021-05-17 11:00:00,140.84,140.95,140.68,140.93,12258.0,131.8427,131.9457,131.693,131.927,12258.0
2021-05-17 11:05:00,140.95,141.19,140.95,141.01,5573.0,131.9457,132.1704,131.9457,132.0019,5573.0
2021-05-17 11:10:00,140.97,141.23,140.96,141.21,6691.0,131.9644,132.2078,131.9551,132.1891,6691.0
2021-05-17 11:15:00,141.19,141.26,140.86,140.92,39453.0,132.1704,132.2359,131.8615,131.9176,39453.0
2021-05-17 11:20:00,140.96,141.13,140.96,140.99,9203.0,131.9551,132.1142,131.9551,131.9832,9203.0
2021-05-17 11:25:00,140.97,140.98,140.74,140.75,7083.0,131.9644,131.9738,131.7491,131.7585,7083.0
2021-05-17 11:30:00,140.74,140.76,140.6,140.74,12016.0,131.7491,131.7678,131.6181,131.7491,12016.0
2021-05-17 11:35:00,140.75,140.89,140.75,140.88,7213.0,131.7585,131.8895,131.7585,131.8802,7213.0
2021-05-17 11:40:00,140.85,140.89,140.77,140.89,5691.0,131.8521,131.8895,131.7772,131.8895,5691.0
2021-05-17 11:45:00,140.88,140.97,140.86,140.9,4668.0,131.8802,131.9644,131.8615,131.8989,4668.0
2021-05-17 11:50:00,140.92,140.95,140.85,140.85,5929.0,131.9176,131.9457,131.8521,131.8521,5929.0
2021-05-17 11:55:00,140.94,141.13,140.94,141.13,7096.0,131.9363,132.1142,131.9363,132.1142,7096.0
2021-05-17 12:00:00,141.13,141.14,141.08,141.11,6141.0,132.1142,132.1236,132.0674,132.0955,6141.0
2021-05-17 12:05:00,141.1,141.1,140.96,140.97,5310.0,132.0861,132.0861,131.9551,131.9644,5310.0
2021-05-17 12:10:00,140.97,141.17,140.97,141.17,6593.0,131.9644,132.1517,131.9644,132.1517,6593.0
2021-05-17 12:15:00,141.19,141.26,141.16,141.22,8050.0,132.1704,132.2359,132.1423,132.1985,8050.0
2021-05-17 12:20:00,141.21,141.26,141.16,141.18,4483.0,132.1891,132.2359,132.1423,132.161,4483.0
2021-05-17 12:25:00,141.2,141.28,141.19,141.27,7562.0,132.1797,132.2546,132.1704,132.2453,7562.0
2021-05-17 12:30:00,141.24,141.29,141.13,141.17,5306.0,132.2172,132.264,132.1142,132.1517,5306.0
2021-05-17 12:35:00,141.26,141.29,141.19,141.22,4403.0,132.2359,132.264,132.1704,132.1985,4403.0
2021-05-17 12:40:00,141.24,141.32,141.22,141.25,4447.0,132.2172,132.2921,132.1985,132.2265,4447.0
2021-05-17 12:45:00,141.27,141.28,141.15,141.15,3290.0,132.2453,132.2546,132.1329,132.1329,3290.0
2021-05-17 12:50:00,141.15,141.31,141.15,141.24,21913.0,132.1329,132.2827,132.1329,132.2172,21913.0
2021-05-17 12:55:00,141.21,141.29,141.16,141.28,2931.0,132.1891,132.264,132.1423,132.2546,2931.0
2021-05-17 13:00:00,141.28,141.36,141.27,141.33,4570.0,132.2546,132.3295,132.2453,132.3014,4570.0
2021-05-17 13:05:00,141.33,141.34,141.26,141.27,23003.0,132.3014,132.3108,132.2359,132.2453,23003.0
2021-05-17 13:10:00,141.29,141.44,141.29,141.39,9015.0,132.264,132.4044,132.264,132.3576,9015.0
2021-05-17 13:15:00,141.43,141.52,141.38,141.4,7759.0,132.395,132.4793,132.3482,132.367,7759.0
2021-05-17 13:20:00,141.34,141.46,141.27,141.43,7089.0,132.3108,132.4231,132.2453,132.395,7089.0
2021-05-17 13:25:00,141.42,141.52,141.42,141.51,2759.0,132.3857,132.4793,132.3857,132.4699,2759.0
2021-05-17 13:30:00,141.48,141.54,141.42,141.47,5788.0,132.4418,132.498,132.3857,132.4325,5788.0
2021-05-17 13:35:00,141.5,141.6,141.49,141.57,6347.0,132.4606,132.5542,132.4512,132.5261,6347.0
2021-05-17 13:40:00,141.49,141.5,141.38,141.47,4142.0,132.4512,132.4606,132.3482,132.4325,4142.0
2021-05-17 13:45:00,141.49,141.59,141.47,141.49,3723.0,132.4512,132.5448,132.4325,132.4512,3723.0
2021-05-17 13:50:00,141.5,141.51,141.47,141.48,4261.0,132.4606,132.4699,132.4325,132.4418,4261.0
2021-05-17 13:55:00,141.44,141.55,141.44,141.54,9988.0,132.4044,132.5074,132.4044,132.498,9988.0
2021-05-17 14:00:00,141.55,141.59,141.49,141.59,4618.0,132.5074,132.5448,132.4512,132.5448,4618.0
2021-05-17 14:05:00,141.6,141.65,141.55,141.57,4101.0,132.5542,132.601,132.5074,132.5261,4101.0
2021-05-17 14:10:00,141.58,141.58,141.46,141.49,6042.0,132.5355,132.5355,132.4231,132.4512,6042.0
2021-05-17 14:15:00,141.49,141.53,141.45,141.53,6132.0,132.4512,132.4887,132.4138,132.4887,6132.0
2021-05-17 14:20:00,141.54,141.59,141.47,141.56,6952.0,132.498,132.5448,132.4325,132.5167,6952.0
2021-05-17 14:25:00,141.56,141.64,141.55,141.63,5544.0,132.5167,132.5916,132.5074,132.5823,5544.0
2021-05-17 14:30:00,141.61,141.7,141.6,141.63,6184.0,132.5635,132.6478,132.5542,132.5823,6184.0
2021-05-17 14:35:00,141.6,141.64,141.44,141.48,5032.0,132.5542,132.5916,132.4044,132.4418,5032.0
2021-05-17 14:40:00,141.49,141.57,141.46,141.56,4681.0,132.4512,132.5261,132.4231,132.5167,4681.0
2021-05-17 14:45:00,141.53,141.53,141.44,141.48,5349.0,132.4887,132.4887,132.4044,132.4418,5349.0
2021-05-17 14:50:00,141.49,141.62,141.49,141.59,8588.0,132.4512,132.5729,132.4512,132.5448,8588.0
2021-05-17 14:55:00,141.6,141.68,141.55,141.67,6120.0,132.5542,132.6291,132.5074,132.6197,6120.0
2021-05-17 15:00:00,141.67,141.67,141.54,141.57,9314.0,132.6197,132.6197,132.498,132.5261,9314.0
2021-05-17 15:05:00,141.57,141.68,141.53,141.63,6601.0,132.5261,132.6291,132.4887,132.5823,6601.0
2021-05-17 15:10:00,141.64,141.68,141.55,141.55,4258.0,132.5916,132.6291,132.5074,132.5074,4258.0
2021-05-17 15:15:00,141.5,141.54,141.43,141.49,7970.0,132.4606,132.498,132.395,132.4512,7970.0
2021-05-17 15:20:00,141.48,141.64,141.48,141.55,7081.0,132.4418,132.5916,132.4418,132.5074,7081.0
2021-05-17 15:25:00,141.53,141.6,141.51,141.56,7882.0,132.4887,132.5542,132.4699,132.5167,7882.0
2021-05-17 15:30:00,141.57,141.58,141.35,141.43,9387.0,132.5261,132.5355,132.3202,132.395,9387.0
2021-05-17 15:35:00,141.44,141.44,141.3,141.31,12649.0,132.4044,132.4044,132.2733,132.2827,12649.0
2021-05-17 15:40:00,141.33,141.55,141.33,141.49,47186.0,132.3014,132.5074,132.3014,132.4512,47186.0
2021-05-17 15:45:00,141.49,141.59,141.49,141.5,26152.0,132.4512,132.5448,132.4512,132.4606,26152.0
2021-05-17 15:50:00,141.49,141.62,141.46,141.49,47085.0,132.4512,132.5729,132.4231,132.4512,47085.0
2021-05-17 15:55:00,141.48,141.69,141.47,141.52,95438.0,132.4418,132.6384,132.4325,132.4793,95438.0
2021-05-18 09:30:00,141.03,141.87,141.03,141.55,53895.0,132.0206,132.8069,132.0206,132.5074,53895.0
2021-05-18 09:35:00,141.63,141.91,141.45,141.56,10330.0,132.5823,132.8444,132.4138,132.5167,10330.0
2021-05-18 09:40:00,141.51,141.65,141.45,141.53,11405.0,132.4699,132.601,132.4138,132.4887,11405.0
2021-05-18 09:45:00,141.62,141.65,141.31,141.35,10472.0,132.5729,132.601,132.2827,132.3202,10472.0
2021-05-18 09:50:00,141.34,141.47,141.29,141.42,13667.0,132.3108,132.4325,132.264,132.3857,13667.0
2021-05-18 09:55:00,141.42,141.42,141.11,141.3,25159.0,132.3857,132.3857,132.0955,132.2733,25159.0
2021-05-18 10:00:00,141.27,141.38,141.15,141.34,17575.0,132.2453,132.3482,132.1329,132.3108,17575.0
2021-05-18 10:05:00,141.33,141.46,141.25,141.38,14078.0,132.3014,132.4231,132.2265,132.3482,14078.0
2021-05-18 10:10:00,141.34,141.35,141.12,141.13,17221.0,132.3108,132.3202,132.1048,132.1142,17221.0
2021-05-18 10:15:00,141.14,141.28,141.1,141.14,10458.0,132.1236,132.2546,132.0861,132.1236,10458.0
2021-05-18 10:20:00,141.16,141.32,141.09,141.27,4698.0,132.1423,132.2921,132.0768,132.2453,4698.0
2021-05-18 10:25:00,141.25,141.35,141.14,141.15,9296.0,132.2265,132.3202,132.1236,132.1329,9296.0
2021-05-18 10:30:00,141.17,141.24,141.01,141.01,6231.0,132.1517,132.2172,132.0019,132.0019,6231.0
2021-05-18 10:35:00,141.02,141.03,140.85,140.99,12464.0,132.0112,132.0206,131.8521,131.9832,12464.0
2021-05-18 10:40:00,141.0,141.14,141.0,141.09,10623.0,131.9925,132.1236,131.9925,132.0768,10623.0
2021-05-18 10:45:00,141.03,141.23,141.02,141.17,3657.0,132.0206,132.2078,132.0112,132.1517,3657.0
2021-05-18 10:50:00,141.14,141.35,141.13,141.29,5802.0,132.1236,132.3202,132.1142,132.264,5802.0
2021-05-18 10:55:00,141.25,141.3,141.17,141.21,11017.0,132.2265,132.2733,132.1517,132.1891,11017.0
2021-05-18 11:00:00,141.22,141.39,141.2,141.39,6626.0,132.1985,132.3576,132.1797,132.3576,6626.0
2021-05-18 11:05:00,141.37,141.37,141.22,141.24,7853.0,132.3389,132.3389,132.1985,132.2172,7853.0
2021-05-18 11:10:00,141.24,141.42,141.17,141.17,34107.0,132.2172,132.3857,132.1517,132.1517,34107.0
2021-05-18 11:15:00,141.19,141.29,141.19,141.29,10798.0,132.1704,132.264,132.1704,132.264,10798.0
2021-05-18 11:20:00,141.26,141.34,141.18,141.31,8586.0,132.2359,132.3108,132.161,132.2827,8586.0
2021-05-18 11:25:00,141.34,141.4,141.29,141.35,8574.0,132.3108,132.367,132.264,132.3202,8574.0
2021-05-18 11:30:00,141.37,141.49,141.33,141.47,8511.0,132.3389,132.4512,132.3014,132.4325,8511.0
2021-05-18 11:35:00,141.47,141.63,141.45,141.63,13097.0,132.4325,132.5823,132.4138,132.5823,13097.0
2021-05-18 11:40:00,141.59,141.64,141.57,141.57,10049.0,132.5448,132.5916,132.5261,132.5261,10049.0
2021-05-18 11:45:00,141.56,141.61,141.44,141.56,7402.0,132.5167,132.5635,132.4044,132.5167,7402.0
2021-05-18 11:50:00,141.55,141.57,141.39,141.45,6121.0,132.5074,132.5261,132.3576,132.4138,6121.0
2021-05-18 11:55:00,141.47,141.5,141.37,141.45,4140.0,132.4325,132.4606,132.3389,132.4138,4140.0
2021-05-18 12:00:00,141.44,141.55,141.4,141.51,33576.0,132.4044,132.5074,132.367,132.4699,33576.0
2021-05-18 12:05:00,141.53,141.68,141.53,141.59,8113.0,132.4887,132.6291,132.4887,132.5448,8113.0
2021-05-18 12:10:00,141.6,141.66,141.51,141.65,5628.0,132.5542,132.6104,132.4699,132.601,5628.0
2021-05-18 12:15:00,141.65,141.71,141.62,141.68,5451.0,132.601,132.6572,132.5729,132.6291,5451.0
2021-05-18 12:20:00,141.68,141.78,141.67,141.7,6049.0,132.6291,132.7227,132.6197,132.6478,6049.0
2021-05-18 12:25:00,141.72,141.72,141.64,141.66,13001.0,132.6665,132.6665,132.5916,132.6104,13001.0
2021-05-18 12:30:00,141.66,141.66,141.46,141.48,5437.0,132.6104,132.6104,132.4231,132.4418,5437.0
2021-05-18 12:35:00,141.5,141.55,141.46,141.47,4426.0,132.4606,132.5074,132.4231,132.4325,4426.0
2021-05-18 12:40:00,141.46,141.46,141.33,141.34,5002.0,132.4231,132.4231,132.3014,132.3108,5002.0
2021-05-18 12:45:00,141.37,141.37,141.28,141.32,2131.0,132.3389,132.3389,132.2546,132.2921,2131.0
2021-05-18 12:50:00,141.31,141.32,141.26,141.3,2792.0,132.2827,132.2921,132.2359,132.2733,2792.0
2021-05-18 12:55:00,141.35,141.37,141.3,141.37,2259.0,132.3202,132.3389,132.2733,132.3389,2259.0
2021-05-18 13:00:00,141.38,141.39,141.32,141.34,3342.0,132.3482,132.3576,132.2921,132.3108,3342.0
2021-05-18 13:05:00,141.35,141.36,141.24,141.32,3604.0,132.3202,132.3295,132.2172,132.2921,3604.0
2021-05-18 13:10:00,141.32,141.38,141.29,141.29,5136.0,132.2921,132.3482,132.264,132.264,5136.0
2021-05-18 13:15:00,141.28,141.32,141.23,141.29,5923.0,132.2546,132.2921,132.2078,132.264,5923.0
2021-05-18 13:20:00,141.3,141.39,141.25,141.39,8002.0,132.2733,132.3576,132.2265,132.3576,8002.0
2021-05-18 13:25:00,141.39,141.44,141.38,141.38,4327.0,132.3576,132.4044,132.3482,132.3482,4327.0
2021-05-18 13:30:00,141.39,141.39,141.22,141.32,9290.0,132.3576,132.3576,132.1985,132.2921,9290.0
2021-05-18 13:35:00,141.34,141.4,141.31,141.33,6885.0,132.3108,132.367,132.2827,132.3014,6885.0
2021-05-18 13:40:00,141.34,141.35,141.25,141.32,4857.0,132.3108,132.3202,132.2265,132.2921,4857.0
2021-05-18 13:45:00,141.34,141.4,141.31,141.38,5973.0,132.3108,132.367,132.2827,132.3482,5973.0
2021-05-18 13:50:00,141.41,141.47,141.4,141.42,6716.0,132.3763,132.4325,132.367,132.3857,6716.0
2021-05-18 13:55:00,141.43,141.48,141.39,141.4,4824.0,132.395,132.4418,132.3576,132.367,4824.0
2021-05-18 14:00:00,141.39,141.42,141.3,141.33,7620.0,132.3576,132.3857,132.2733,132.3014,7620.0
2021-05-18 14:05:00,141.31,141.32,141.24,141.25,3301.0,132.2827,132.2921,132.2172,132.2265,3301.0
2021-05-18 14:10:00,141.25,141.28,141.23,141.23,8264.0,132.2265,132.2546,132.2078,132.2078,8264.0
2021-05-18 14:15:00,141.22,141.22,140.98,140.99,7439.0,132.1985,132.1985,131.9738,131.9832,7439.0
2021-05-18 14:20:00,140.99,141.02,140.91,140.92,13405.0,131.9832,132.0112,131.9083,131.9176,13405.0
2021-05-18 14:25:00,140.91,140.93,140.83,140.88,7865.0,131.9083,131.927,131.8334,131.8802,7865.0
2021-05-18 14:30:00,140.88,140.93,140.84,140.87,7160.0,131.8802,131.927,131.8427,131.8708,7160.0
2021-05-18 14:35:00,140.87,140.91,140.77,140.81,11340.0,131.8708,131.9083,131.7772,131.8147,11340.0
2021-05-18 14:40:00,140.82,140.87,140.71,140.73,9957.0,131.824,131.8708,131.721,131.7398,9957.0
2021-05-18 14:45:00,140.77,140.93,140.76,140.9,19732.0,131.7772,131.927,131.7678,131.8989,19732.0
2021-05-18 14:50:00,140.93,141.07,140.93,141.07,6947.0,131.927,132.058,131.927,132.058,6947.0
2021-05-18 14:55:00,141.06,141.15,141.01,141.11,19496.0,132.0487,132.1329,132.0019,132.0955,19496.0
2021-05-18 15:00:00,141.12,141.19,140.95,141.18,11446.0,132.1048,132.1704,131.9457,132.161,11446.0
2021-05-18 15:05:00,141.16,141.16,141.06,141.09,9390.0,132.1423,132.1423,132.0487,132.0768,9390.0
2021-05-18 15:10:00,141.09,141.17,141.02,141.13,14778.0,132.0768,132.1517,132.0112,132.1142,14778.0
2021-05-18 15:15:00,141.12,141.21,141.07,141.15,22136.0,132.1048,132.1891,132.058,132.1329,22136.0
2021-05-18 15:20:00,141.15,141.22,141.08,141.14,16779.0,132.1329,132.1985,132.0674,132.1236,16779.0
2021-05-18 15:25:00,141.17,141.3,141.14,141.27,22330.0,132.1517,132.2733,132.1236,132.2453,22330.0
2021-05-18 15:30:00,141.24,141.4,141.2,141.25,31871.0,132.2172,132.367,132.1797,132.2265,31871.0
2021-05-18 15:35:00,141.22,141.22,141.12,141.16,16545.0,132.1985,132.1985,132.1048,132.1423,16545.0
2021-05-18 15:40:00,141.15,141.25,141.11,141.11,22970.0,132.1329,132.2265,132.0955,132.0955,22970.0
2021-05-18 15:45:00,141.12,141.19,140.8,140.83,32335.0,132.1048,132.1704,131.8053,131.8334,32335.0
2021-05-18 15:50:00,140.8,140.84,140.62,140.65,26508.0,131.8053,131.8427,131.6368,131.6649,26508.0
2021-05-18 15:55:00,140.69,140.74,140.44,140.49,77167.0,131.7023,131.7491,131.4683,131.5151,77167.0
2021-05-19 09:30:00,139.95,139.95,138.94,139.35,39160.0,131.0096,131.0096,130.0641,130.4479,39160.0
2021-05-19 09:35:00,139.4,139.55,138.52,138.69,10294.0,130.4947,130.6351,129.6709,129.8301,10294.0
2021-05-19 09:40:00,138.76,138.95,138.63,138.93,7489.0,129.8956,130.0735,129.7739,130.0548,7489.0
2021-05-19 09:45:00,138.81,138.87,138.27,138.33,7016.0,129.9424,129.9986,129.4369,129.4931,7016.0
2021-05-19 09:50:00,138.35,138.79,138.31,138.79,12624.0,129.5118,129.9237,129.4744,129.9237,12624.0
2021-05-19 09:55:00,138.78,139.04,138.73,138.96,6056.0,129.9143,130.1577,129.8675,130.0828,6056.0
2021-05-19 10:00:00,138.95,139.1,138.78,138.91,6948.0,130.0735,130.2139,129.9143,130.036,6948.0
2021-05-19 10:05:00,138.82,138.85,138.36,138.41,10104.0,129.9518,129.9799,129.5212,129.568,10104.0
2021-05-19 10:10:00,138.35,138.35,138.07,138.1,5587.0,129.5118,129.5118,129.2497,129.2778,5587.0
2021-05-19 10:15:00,138.13,138.27,138.02,138.14,5973.0,129.3059,129.4369,129.2029,129.3152,5973.0
2021-05-19 10:20:00,138.13,138.29,137.9,137.94,11461.0,129.3059,129.4556,129.0906,129.128,11461.0
2021-05-19 10:25:00,137.88,138.18,137.78,138.01,17600.0,129.0718,129.3527,128.9782,129.1935,17600.0
2021-05-19 10:30:00,138.01,138.47,138.01,138.41,4982.0,129.1935,129.6241,129.1935,129.568,4982.0
2021-05-19 10:35:00,138.52,138.52,138.13,138.14,3044.0,129.6709,129.6709,129.3059,129.3152,3044.0
2021-05-19 10:40:00,138.1,138.11,137.62,137.78,7254.0,129.2778,129.2871,128.8284,128.9782,7254.0
2021-05-19 10:45:00,137.77,137.85,137.66,137.8,7452.0,128.9689,129.0437,128.8659,128.9969,7452.0
2021-05-19 10:50:00,137.8,138.32,137.77,138.2,9688.0,128.9969,129.4837,128.9689,129.3714,9688.0
2021-05-19 10:55:00,138.22,138.28,138.01,138.01,5148.0,129.3901,129.4463,129.1935,129.1935,5148.0
2021-05-19 11:00:00,137.92,137.99,137.86,137.94,5477.0,129.1093,129.1748,129.0531,129.128,5477.0
2021-05-19 11:05:00,137.93,138.21,137.9,138.19,6973.0,129.1186,129.3807,129.0906,129.362,6973.0
2021-05-19 11:10:00,138.16,138.16,137.97,137.99,5171.0,129.3339,129.3339,129.1561,129.1748,5171.0
2021-05-19 11:15:00,138.0,138.12,137.94,138.07,4634.0,129.1842,129.2965,129.128,129.2497,4634.0
2021-05-19 11:20:00,138.06,138.31,138.05,138.31,2568.0,129.2403,129.4744,129.231,129.4744,2568.0
2021-05-19 11:25:00,138.25,138.38,138.25,138.3,17525.0,129.4182,129.5399,129.4182,129.465,17525.0
2021-05-19 11:30:00,138.31,138.35,138.22,138.34,6511.0,129.4744,129.5118,129.3901,129.5024,6511.0
2021-05-19 11:35:00,138.35,138.35,138.23,138.24,9786.0,129.5118,129.5118,129.3995,129.4088,9786.0
2021-05-19 11:40:00,138.29,138.35,138.22,138.35,7988.0,129.4556,129.5118,129.3901,129.5118,7988.0
2021-05-19 11:45:00,138.37,138.47,138.34,138.47,3472.0,129.5305,129.6241,129.5024,129.6241,3472.0
2021-05-19 11:50:00,138.5,138.57,138.45,138.47,7711.0,129.6522,129.7177,129.6054,129.6241,7711.0
2021-05-19 11:55:00,138.47,138.5,138.34,138.49,6588.0,129.6241,129.6522,129.5024,129.6429,6588.0
2021-05-19 12:00:00,138.5,138.52,138.44,138.5,5414.0,129.6522,129.6709,129.5961,129.6522,5414.0
2021-05-19 12:05:00,138.5,138.56,138.45,138.53,4520.0,129.6522,129.7084,129.6054,129.6803,4520.0
2021-05-19 12:10:00,138.55,138.55,138.45,138.46,2947.0,129.699,129.699,129.6054,129.6148,2947.0
2021-05-19 12:15:00,138.44,138.55,138.44,138.51,2854.0,129.5961,129.699,129.5961,129.6616,2854.0
2021-05-19 12:20:00,138.53,138.56,138.43,138.43,3473.0,129.6803,129.7084,129.5867,129.5867,3473.0
2021-05-19 12:25:00,138.42,138.45,138.36,138.38,2669.0,129.5773,129.6054,129.5212,129.5399,2669.0
2021-05-19 12:30:00,138.35,138.49,138.33,138.49,4678.0,129.5118,129.6429,129.4931,129.6429,4678.0
2021-05-19 12:35:00,138.49,138.5,138.38,138.47,1840.0,129.6429,129.6522,129.5399,129.6241,1840.0
2021-05-19 12:40:00,138.47,138.49,138.34,138.4,7754.0,129.6241,129.6429,129.5024,129.5586,7754.0
2021-05-19 12:45:00,138.41,138.5,138.41,138.46,1416.0,129.568,129.6522,129.568,129.6148,1416.0
2021-05-19 12:50:00,138.5,138.71,138.49,138.68,2523.0,129.6522,129.8488,129.6429,129.8207,2523.0
2021-05-19 12:55:00,138.73,138.74,138.65,138.67,3460.0,129.8675,129.8769,129.7926,129.8114,3460.0
2021-05-19 13:00:00,138.7,138.7,138.64,138.69,1976.0,129.8394,129.8394,129.7833,129.8301,1976.0
2021-05-19 13:05:00,138.68,138.83,138.65,138.77,3757.0,129.8207,129.9611,129.7926,129.905,3757.0
2021-05-19 13:10:00,138.77,138.89,138.75,138.87,1621.0,129.905,130.0173,129.8862,129.9986,1621.0
2021-05-19 13:15:00,138.88,138.9,138.81,138.88,3036.0,130.0079,130.0267,129.9424,130.0079,3036.0
2021-05-19 13:20:00,138.87,138.87,138.77,138.81,2661.0,129.9986,129.9986,129.905,129.9424,2661.0
2021-05-19 13:25:00,138.82,138.82,138.72,138.77,2353.0,129.9518,129.9518,129.8582,129.905,2353.0
2021-05-19 13:30:00,138.77,138.77,138.67,138.73,3462.0,129.905,129.905,129.8114,129.8675,3462.0
2021-05-19 13:35:00,138.7,138.76,138.59,138.75,5981.0,129.8394,129.8956,129.7365,129.8862,5981.0
2021-05-19 13:40:00,138.77,138.77,138.68,138.74,4841.0,129.905,129.905,129.8207,129.8769,4841.0
2021-05-19 13:45:00,138.73,138.8,138.71,138.79,8222.0,129.8675,129.9331,129.8488,129.9237,8222.0
2021-05-19 13:50:00,138.84,138.95,138.81,138.93,4405.0,129.9705,130.0735,129.9424,130.0548,4405.0
2021-05-19 13:55:00,138.94,138.94,138.86,138.87,2631.0,130.0641,130.0641,129.9892,129.9986,2631.0
2021-05-19 14:00:00,138.86,138.95,138.56,138.61,5783.0,129.9892,130.0735,129.7084,129.7552,5783.0
2021-05-19 14:05:00,138.57,138.62,138.34,138.49,4998.0,129.7177,129.7646,129.5024,129.6429,4998.0
2021-05-19 14:10:00,138.37,138.44,138.35,138.4,1996.0,129.5305,129.5961,129.5118,129.5586,1996.0
2021-05-19 14:15:00,138.43,138.43,138.25,138.31,4775.0,129.5867,129.5867,129.4182,129.4744,4775.0
2021-05-19 14:20:00,138.36,138.91,138.36,138.9,6691.0,129.5212,130.036,129.5212,130.0267,6691.0
2021-05-19 14:25:00,138.9,138.9,138.64,138.69,5624.0,130.0267,130.0267,129.7833,129.8301,5624.0
2021-05-19 14:30:00,138.7,138.85,138.51,138.51,4681.0,129.8394,129.9799,129.6616,129.6616,4681.0
2021-05-19 14:35:00,138.52,138.57,138.38,138.44,5543.0,129.6709,129.7177,129.5399,129.5961,5543.0
2021-05-19 14:40:00,138.34,138.42,138.34,138.37,1924.0,129.5024,129.5773,129.5024,129.5305,1924.0
2021-05-19 14:45:00,138.35,138.4,138.29,138.32,3883.0,129.5118,129.5586,129.4556,129.4837,3883.0
2021-05-19 14:50:00,138.35,138.35,138.27,138.29,3310.0,129.5118,129.5118,129.4369,129.4556,3310.0
2021-05-19 14:55:00,138.33,138.52,138.3,138.31,6779.0,129.4931,129.6709,129.465,129.4744,6779.0
2021-05-19 15:00:00,138.3,138.33,138.16,138.2,6373.0,129.465,129.4931,129.3339,129.3714,6373.0
2021-05-19 15:05:00,138.21,138.43,138.19,138.41,3437.0,129.3807,129.5867,129.362,129.568,3437.0
2021-05-19 15:10:00,138.4,138.56,138.4,138.49,5386.0,129.5586,129.7084,129.5586,129.6429,5386.0
2021-05-19 15:15:00,138.52,138.57,138.47,138.56,6599.0,129.6709,129.7177,129.6241,129.7084,6599.0
2021-05-19 15:20:00,138.58,138.8,138.53,138.73,5187.0,129.7271,129.9331,129.6803,129.8675,5187.0
2021-05-19 15:25:00,138.74,138.84,138.7,138.81,4562.0,129.8769,129.9705,129.8394,129.9424,4562.0
2021-05-19 15:30:00,138.78,138.83,138.57,138.67,6801.0,129.9143,129.9611,129.7177,129.8114,6801.0
2021-05-19 15:35:00,138.66,138.79,138.64,138.79,11385.0,129.802,129.9237,129.7833,129.9237,11385.0
2021-05-19 15:40:00,138.78,138.86,138.71,138.83,19480.0,129.9143,129.9892,129.8488,129.9611,19480.0
2021-05-19 15:45:00,138.82,138.84,138.64,138.67,23838.0,129.9518,129.9705,129.7833,129.8114,23838.0
2021-05-19 15:50:00,138.68,138.96,138.61,138.86,32944.0,129.8207,130.0828,129.7552,129.9892,32944.0
2021-05-19 15:55:00,138.82,139.19,138.81,139.15,69789.0,129.9518,130.2981,129.9424,130.2607,69789.0
2021-05-20 09:30:00,139.08,139.8,139.01,139.56,29848.0,130.1952,130.8692,130.1296,130.6445,29848.0
2021-05-20 09:35:00,139.62,139.8,139.33,139.43,11001.0,130.7007,130.8692,130.4292,130.5228,11001.0
2021-05-20 09:40:00,139.46,139.54,139.27,139.52,6859.0,130.5509,130.6258,130.373,130.6071,6859.0
2021-05-20 09:45:00,139.53,139.75,139.49,139.69,6337.0,130.6164,130.8224,130.579,130.7662,6337.0
2021-05-20 09:50:00,139.7,139.89,139.48,139.89,5394.0,130.7756,130.9534,130.5696,130.9534,5394.0
2021-05-20 09:55:00,139.84,139.9,139.6,139.71,8539.0,130.9066,130.9628,130.6819,130.7849,8539.0
2021-05-20 10:00:00,139.72,139.93,139.66,139.9,10849.0,130.7943,130.9909,130.7381,130.9628,10849.0
2021-05-20 10:05:00,139.91,139.96,139.67,139.78,14528.0,130.9721,131.019,130.7475,130.8505,14528.0
2021-05-20 10:10:00,139.78,139.82,139.7,139.77,5067.0,130.8505,130.8879,130.7756,130.8411,5067.0
2021-05-20 10:15:00,139.77,139.87,139.77,139.81,4274.0,130.8411,130.9347,130.8411,130.8785,4274.0
2021-05-20 10:20:00,139.78,139.78,139.72,139.72,1205.0,130.8505,130.8505,130.7943,130.7943,1205.0
2021-05-20 10:25:00,139.69,139.8,139.68,139.76,6096.0,130.7662,130.8692,130.7568,130.8317,6096.0
2021-05-20 10:30:00,139.78,139.88,139.72,139.76,4471.0,130.8505,130.9441,130.7943,130.8317,4471.0
2021-05-20 10:35:00,139.75,139.88,139.63,139.88,6687.0,130.8224,130.9441,130.71,130.9441,6687.0
2021-05-20 10:40:00,139.9,139.9,139.74,139.78,5523.0,130.9628,130.9628,130.813,130.8505,5523.0
2021-05-20 10:45:00,139.8,140.0,139.8,139.92,4820.0,130.8692,131.0564,130.8692,130.9815,4820.0
2021-05-20 10:50:00,139.99,140.17,139.91,140.17,32380.0,131.047,131.2155,130.9721,131.2155,32380.0
2021-05-20 10:55:00,140.17,140.2,140.06,140.08,7889.0,131.2155,131.2436,131.1126,131.1313,7889.0
2021-05-20 11:00:00,140.08,140.12,139.93,140.09,5385.0,131.1313,131.1687,130.9909,131.1406,5385.0
2021-05-20 11:05:00,140.11,140.38,140.09,140.33,7415.0,131.1594,131.4121,131.1406,131.3653,7415.0
2021-05-20 11:10:00,140.33,140.36,140.07,140.07,4955.0,131.3653,131.3934,131.1219,131.1219,4955.0
2021-05-20 11:15:00,140.12,140.13,140.08,140.09,2846.0,131.1687,131.1781,131.1313,131.1406,2846.0
2021-05-20 11:20:00,140.1,140.1,139.95,139.99,15868.0,131.15,131.15,131.0096,131.047,15868.0
2021-05-20 11:25:00,139.98,140.06,139.97,140.05,4009.0,131.0377,131.1126,131.0283,131.1032,4009.0
2021-05-20 11:30:00,140.05,140.22,140.05,140.22,8164.0,131.1032,131.2623,131.1032,131.2623,8164.0
2021-05-20 11:35:00,140.22,140.31,140.22,140.3,3592.0,131.2623,131.3466,131.2623,131.3372,3592.0
2021-05-20 11:40:00,140.31,140.44,140.26,140.44,4990.0,131.3466,131.4683,131.2998,131.4683,4990.0
2021-05-20 11:45:00,140.46,140.62,140.46,140.62,5053.0,131.487,131.6368,131.487,131.6368,5053.0
2021-05-20 11:50:00,140.58,140.64,140.54,140.54,5360.0,131.5993,131.6555,131.5619,131.5619,5360.0
2021-05-20 11:55:00,140.56,140.64,140.51,140.51,2537.0,131.5806,131.6555,131.5338,131.5338,2537.0
2021-05-20 12:00:00,140.46,140.5,140.36,140.5,2272.0,131.487,131.5245,131.3934,131.5245,2272.0
2021-05-20 12:05:00,140.47,140.53,140.43,140.53,1300.0,131.4964,131.5525,131.4589,131.5525,1300.0
2021-05-20 12:10:00,140.52,140.62,140.52,140.55,2495.0,131.5432,131.6368,131.5432,131.5713,2495.0
2021-05-20 12:15:00,140.56,140.57,140.33,140.36,2752.0,131.5806,131.59,131.3653,131.3934,2752.0
2021-05-20 12:20:00,140.4,140.48,140.35,140.37,1703.0,131.4308,131.5057,131.384,131.4028,1703.0
2021-05-20 12:25:00,140.38,140.5,140.38,140.46,2540.0,131.4121,131.5245,131.4121,131.487,2540.0
2021-05-20 12:30:00,140.44,140.56,140.44,140.52,2488.0,131.4683,131.5806,131.4683,131.5432,2488.0
2021-05-20 12:35:00,140.5,140.53,140.36,140.47,4352.0,131.5245,131.5525,131.3934,131.4964,4352.0
2021-05-20 12:40:00,140.46,140.5,140.31,140.31,1335.0,131.487,131.5245,131.3466,131.3466,1335.0
2021-05-20 12:45:00,140.35,140.46,140.35,140.44,2276.0,131.384,131.487,131.384,131.4683,2276.0
2021-05-20 12:50:00,140.48,140.5,140.39,140.44,1480.0,131.5057,131.5245,131.4215,131.4683,1480.0
2021-05-20 12:55:00,140.43,140.5,140.42,140.46,2325.0,131.4589,131.5245,131.4496,131.487,2325.0
2021-05-20 13:00:00,140.46,140.52,140.46,140.52,2293.0,131.487,131.5432,131.487,131.5432,2293.0
2021-05-20 13:05:00,140.54,140.62,140.52,140.62,1208.0,131.5619,131.6368,131.5432,131.6368,1208.0
2021-05-20 13:10:00,140.63,140.63,140.54,140.54,3019.0,131.6462,131.6462,131.5619,131.5619,3019.0
2021-05-20 13:15:00,140.57,140.63,140.56,140.63,1578.0,131.59,131.6462,131.5806,131.6462,1578.0
2021-05-20 13:20:00,140.6,140.62,140.55,140.59,3882.0,131.6181,131.6368,131.5713,131.6087,3882.0
2021-05-20 13:25:00,140.59,140.63,140.57,140.62,2049.0,131.6087,131.6462,131.59,131.6368,2049.0
2021-05-20 13:30:00,140.63,140.68,140.62,140.65,3795.0,131.6462,131.693,131.6368,131.6649,3795.0
2021-05-20 13:35:00,140.66,140.67,140.57,140.6,2403.0,131.6742,131.6836,131.59,131.6181,2403.0
2021-05-20 13:40:00,140.61,140.65,140.56,140.6,4262.0,131.6274,131.6649,131.5806,131.6181,4262.0
2021-05-20 13:45:00,140.59,140.6,140.54,140.56,2561.0,131.6087,131.6181,131.5619,131.5806,2561.0
2021-05-20 13:50:00,140.62,140.66,140.48,140.52,3227.0,131.6368,131.6742,131.5057,131.5432,3227.0
2021-05-20 13:55:00,140.5,140.66,140.49,140.63,2713.0,131.5245,131.6742,131.5151,131.6462,2713.0
2021-05-20 14:00:00,140.66,140.73,140.63,140.66,2166.0,131.6742,131.7398,131.6462,131.6742,2166.0
2021-05-20 14:05:00,140.67,140.72,140.62,140.68,4806.0,131.6836,131.7304,131.6368,131.693,4806.0
2021-05-20 14:10:00,140.69,140.71,140.61,140.67,4970.0,131.7023,131.721,131.6274,131.6836,4970.0
2021-05-20 14:15:00,140.68,140.72,140.59,140.65,3242.0,131.693,131.7304,131.6087,131.6649,3242.0
2021-05-20 14:20:00,140.66,140.66,140.58,140.59,2416.0,131.6742,131.6742,131.5993,131.6087,2416.0
2021-05-20 14:25:00,140.57,140.65,140.57,140.65,2764.0,131.59,131.6649,131.59,131.6649,2764.0
2021-05-20 14:30:00,140.66,140.69,140.6,140.63,2866.0,131.6742,131.7023,131.6181,131.6462,2866.0
2021-05-20 14:35:00,140.65,140.71,140.65,140.7,2760.0,131.6649,131.721,131.6649,131.7117,2760.0
2021-05-20 14:40:00,140.74,140.77,140.72,140.73,3436.0,131.7491,131.7772,131.7304,131.7398,3436.0
2021-05-20 14:45:00,140.74,140.74,140.58,140.62,9741.0,131.7491,131.7491,131.5993,131.6368,9741.0
2021-05-20 14:50:00,140.61,140.61,140.52,140.58,5769.0,131.6274,131.6274,131.5432,131.5993,5769.0
2021-05-20 14:55:00,140.57,140.61,140.46,140.5,5141.0,131.59,131.6274,131.487,131.5245,5141.0
2021-05-20 15:00:00,140.51,140.57,140.44,140.51,4972.0,131.5338,131.59,131.4683,131.5338,4972.0
2021-05-20 15:05:00,140.49,140.54,140.47,140.53,3051.0,131.5151,131.5619,131.4964,131.5525,3051.0
2021-05-20 15:10:00,140.55,140.68,140.5,140.61,3648.0,131.5713,131.693,131.5245,131.6274,3648.0
2021-05-20 15:15:00,140.61,140.77,140.61,140.72,5310.0,131.6274,131.7772,131.6274,131.7304,5310.0
2021-05-20 15:20:00,140.75,140.9,140.71,140.9,5896.0,131.7585,131.8989,131.721,131.8989,5896.0
2021-05-20 15:25:00,140.91,141.04,140.89,140.99,6412.0,131.9083,132.03,131.8895,131.9832,6412.0
2021-05-20 15:30:00,140.99,140.99,140.81,140.81,10866.0,131.9832,131.9832,131.8147,131.8147,10866.0
2021-05-20 15:35:00,140.8,140.86,140.71,140.72,7549.0,131.8053,131.8615,131.721,131.7304,7549.0
2021-05-20 15:40:00,140.73,140.76,140.64,140.69,10993.0,131.7398,131.7678,131.6555,131.7023,10993.0
2021-05-20 15:45:00,140.68,140.73,140.54,140.55,19209.0,131.693,131.7398,131.5619,131.5713,19209.0
2021-05-20 15:50:00,140.49,140.61,140.39,140.59,28713.0,131.5151,131.6274,131.4215,131.6087,28713.0
2021-05-20 15:55:00,140.56,140.58,140.35,140.46,37980.0,131.5806,131.5993,131.384,131.487,37980.0
2021-05-21 09:30:00,141.17,141.42,140.92,141.32,76883.0,132.1517,132.3857,131.9176,132.2921,76883.0
2021-05-21 09:35:00,141.43,141.83,141.43,141.66,116784.0,132.395,132.7695,132.395,132.6104,116784.0
2021-05-21 09:40:00,141.63,141.63,141.3,141.54,5524.0,132.5823,132.5823,132.2733,132.498,5524.0
2021-05-21 09:45:00,141.56,141.6,141.14,141.26,4253.0,132.5167,132.5542,132.1236,132.2359,4253.0
2021-05-21 09:50:00,141.25,141.41,141.0,141.26,6103.0,132.2265,132.3763,131.9925,132.2359,6103.0
2021-05-21 09:55:00,141.3,141.55,141.19,141.4,15979.0,132.2733,132.5074,132.1704,132.367,15979.0
2021-05-21 10:00:00,141.38,141.43,141.11,141.13,6502.0,132.3482,132.395,132.0955,132.1142,6502.0
2021-05-21 10:05:00,141.17,141.25,141.06,141.18,6508.0,132.1517,132.2265,132.0487,132.161,6508.0
2021-05-21 10:10:00,141.22,141.26,141.06,141.08,8046.0,132.1985,132.2359,132.0487,132.0674,8046.0
2021-05-21 10:15:00,141.09,141.41,141.09,141.34,6304.0,132.0768,132.3763,132.0768,132.3108,6304.0
2021-05-21 10:20:00,141.31,141.36,141.06,141.07,4620.0,132.2827,132.3295,132.0487,132.058,4620.0
2021-05-21 10:25:00,141.06,141.12,141.04,141.06,5653.0,132.0487,132.1048,132.03,132.0487,5653.0
2021-05-21 10:30:00,141.03,141.17,141.01,141.15,5635.0,132.0206,132.1517,132.0019,132.1329,5635.0
2021-05-21 10:35:00,141.14,141.18,140.98,141.03,5890.0,132.1236,132.161,131.9738,132.0206,5890.0
2021-05-21 10:40:00,141.05,141.19,141.05,141.13,5552.0,132.0393,132.1704,132.0393,132.1142,5552.0
2021-05-21 10:45:00,141.12,141.33,141.07,141.33,10509.0,132.1048,132.3014,132.058,132.3014,10509.0
2021-05-21 10:50:00,141.33,141.4,141.27,141.33,10376.0,132.3014,132.367,132.2453,132.3014,10376.0
2021-05-21 10:55:00,141.42,141.46,141.36,141.4,6649.0,132.3857,132.4231,132.3295,132.367,6649.0
2021-05-21 11:00:00,141.43,141.44,141.33,141.44,5880.0,132.395,132.4044,132.3014,132.4044,5880.0
2021-05-21 11:05:00,141.43,141.49,141.23,141.25,11471.0,132.395,132.4512,132.2078,132.2265,11471.0
2021-05-21 11:10:00,141.25,141.4,141.22,141.29,7229.0,132.2265,132.367,132.1985,132.264,7229.0
2021-05-21 11:15:00,141.33,141.37,141.2,141.2,6403.0,132.3014,132.3389,132.1797,132.1797,6403.0
2021-05-21 11:20:00,141.21,141.36,141.21,141.28,7973.0,132.1891,132.3295,132.1891,132.2546,7973.0
2021-05-21 11:25:00,141.24,141.25,141.11,141.11,7477.0,132.2172,132.2265,132.0955,132.0955,7477.0
2021-05-21 11:30:00,141.11,141.23,141.1,141.22,3555.0,132.0955,132.2078,132.0861,132.1985,3555.0
2021-05-21 11:35:00,141.2,141.2,141.03,141.17,4363.0,132.1797,132.1797,132.0206,132.1517,4363.0
2021-05-21 11:40:00,141.13,141.17,141.02,141.02,2914.0,132.1142,132.1517,132.0112,132.0112,2914.0
2021-05-21 11:45:00,141.05,141.07,140.99,141.0,2601.0,132.0393,132.058,131.9832,131.9925,2601.0
2021-05-21 11:50:00,140.96,141.03,140.89,140.89,8328.0,131.9551,132.0206,131.8895,131.8895,8328.0
2021-05-21 11:55:00,140.93,141.0,140.91,140.91,4657.0,131.927,131.9925,131.9083,131.9083,4657.0
2021-05-21 12:00:00,140.88,140.88,140.77,140.84,5257.0,131.8802,131.8802,131.7772,131.8427,5257.0
2021-05-21 12:05:00,140.86,140.9,140.58,140.58,8954.0,131.8615,131.8989,131.5993,131.5993,8954.0
2021-05-21 12:10:00,140.57,140.71,140.54,140.69,4090.0,131.59,131.721,131.5619,131.7023,4090.0
2021-05-21 12:15:00,140.68,140.68,140.6,140.6,2937.0,131.693,131.693,131.6181,131.6181,2937.0
2021-05-21 12:20:00,140.59,140.59,140.53,140.53,2368.0,131.6087,131.6087,131.5525,131.5525,2368.0
2021-05-21 12:25:00,140.54,140.59,140.47,140.49,2479.0,131.5619,131.6087,131.4964,131.5151,2479.0
2021-05-21 12:30:00,140.52,140.53,140.43,140.46,5803.0,131.5432,131.5525,131.4589,131.487,5803.0
2021-05-21 12:35:00,140.44,140.48,140.41,140.41,3340.0,131.4683,131.5057,131.4402,131.4402,3340.0
2021-05-21 12:40:00,140.43,140.51,140.42,140.47,2391.0,131.4589,131.5338,131.4496,131.4964,2391.0
2021-05-21 12:45:00,140.49,140.49,140.4,140.4,2247.0,131.5151,131.5151,131.4308,131.4308,2247.0
2021-05-21 12:50:00,140.33,140.33,140.27,140.29,4501.0,131.3653,131.3653,131.3091,131.3279,4501.0
2021-05-21 12:55:00,140.29,140.29,140.16,140.21,6256.0,131.3279,131.3279,131.2062,131.253,6256.0
2021-05-21 13:00:00,140.22,140.33,140.19,140.33,5866.0,131.2623,131.3653,131.2343,131.3653,5866.0
2021-05-21 13:05:00,140.33,140.41,140.33,140.37,2150.0,131.3653,131.4402,131.3653,131.4028,2150.0
2021-05-21 13:10:00,140.34,140.4,140.34,140.35,3679.0,131.3747,131.4308,131.3747,131.384,3679.0
2021-05-21 13:15:00,140.37,140.41,140.37,140.37,3901.0,131.4028,131.4402,131.4028,131.4028,3901.0
2021-05-21 13:20:00,140.38,140.49,140.34,140.43,2779.0,131.4121,131.5151,131.3747,131.4589,2779.0
2021-05-21 13:25:00,140.43,140.54,140.43,140.53,3077.0,131.4589,131.5619,131.4589,131.5525,3077.0
2021-05-21 13:30:00,140.51,140.59,140.5,140.59,2927.0,131.5338,131.6087,131.5245,131.6087,2927.0
2021-05-21 13:35:00,140.6,140.66,140.54,140.65,3901.0,131.6181,131.6742,131.5619,131.6649,3901.0
2021-05-21 13:40:00,140.63,140.64,140.57,140.6,6813.0,131.6462,131.6555,131.59,131.6181,6813.0
2021-05-21 13:45:00,140.61,140.67,140.58,140.65,7635.0,131.6274,131.6836,131.5993,131.6649,7635.0
2021-05-21 13:50:00,140.66,140.66,140.59,140.61,5290.0,131.6742,131.6742,131.6087,131.6274,5290.0
2021-05-21 13:55:00,140.6,140.61,140.56,140.61,4531.0,131.6181,131.6274,131.5806,131.6274,4531.0
2021-05-21 14:00:00,140.62,140.65,140.54,140.64,5607.0,131.6368,131.6649,131.5619,131.6555,5607.0
2021-05-21 14:05:00,140.66,140.75,140.65,140.73,7648.0,131.6742,131.7585,131.6649,131.7398,7648.0
2021-05-21 14:10:00,140.73,140.83,140.72,140.8,5899.0,131.7398,131.8334,131.7304,131.8053,5899.0
2021-05-21 14:15:00,140.8,140.85,140.77,140.82,7650.0,131.8053,131.8521,131.7772,131.824,7650.0
2021-05-21 14:20:00,140.82,140.84,140.77,140.83,6353.0,131.824,131.8427,131.7772,131.8334,6353.0
2021-05-21 14:25:00,140.82,140.83,140.74,140.81,13365.0,131.824,131.8334,131.7491,131.8147,13365.0
2021-05-21 14:30:00,140.82,140.87,140.77,140.77,4741.0,131.824,131.8708,131.7772,131.7772,4741.0
2021-05-21 14:35:00,140.77,140.82,140.65,140.66,13021.0,131.7772,131.824,131.6649,131.6742,13021.0
2021-05-21 14:40:00,140.65,140.71,140.62,140.71,5571.0,131.6649,131.721,131.6368,131.721,5571.0
2021-05-21 14:45:00,140.71,140.75,140.7,140.71,7220.0,131.721,131.7585,131.7117,131.721,7220.0
2021-05-21 14:50:00,140.72,140.86,140.72,140.86,6578.0,131.7304,131.8615,131.7304,131.8615,6578.0
2021-05-21 14:55:00,140.88,140.91,140.84,140.88,7580.0,131.8802,131.9083,131.8427,131.8802,7580.0
2021-05-21 15:00:00,140.86,140.91,140.83,140.86,6591.0,131.8615,131.9083,131.8334,131.8615,6591.0
2021-05-21 15:05:00,140.88,140.93,140.86,140.9,4570.0,131.8802,131.927,131.8615,131.8989,4570.0
2021-05-21 15:10:00,140.88,141.0,140.88,140.97,7030.0,131.8802,131.9925,131.8802,131.9644,7030.0
2021-05-21 15:15:00,140.99,141.05,140.97,141.03,6786.0,131.9832,132.0393,131.9644,132.0206,6786.0
2021-05-21 15:20:00,141.05,141.18,141.03,141.17,9190.0,132.0393,132.161,132.0206,132.1517,9190.0
2021-05-21 15:25:00,141.17,141.22,141.11,141.19,11322.0,132.1517,132.1985,132.0955,132.1704,11322.0
2021-05-21 15:30:00,141.21,141.22,141.12,141.19,13978.0,132.1891,132.1985,132.1048,132.1704,13978.0
2021-05-21 15:35:00,141.17,141.22,141.13,141.15,18106.0,132.1517,132.1985,132.1142,132.1329,18106.0
2021-05-21 15:40:00,141.13,141.14,141.01,141.03,19783.0,132.1142,132.1236,132.0019,132.0206,19783.0
2021-05-21 15:45:00,141.01,141.21,140.89,141.2,30683.0,132.0019,132.1891,131.8895,132.1797,30683.0
2021-05-21 15:50:00,141.14,141.23,141.06,141.13,30687.0,132.1236,132.2078,132.0487,132.1142,30687.0
2021-05-21 15:55:00,141.15,141.17,140.93,140.96,67673.0,132.1329,132.1517,131.927,131.9551,67673.0
2021-05-24 09:30:00,141.62,142.0,141.52,141.88,36559.0,132.5729,132.9286,132.4793,132.8163,36559.0
2021-05-24 09:35:00,141.91,141.91,141.51,141.56,12045.0,132.8444,132.8444,132.4699,132.5167,12045.0
2021-05-24 09:40:00,141.59,141.6,141.12,141.19,8795.0,132.5448,132.5542,132.1048,132.1704,8795.0
2021-05-24 09:45:00,141.23,141.26,141.05,141.17,6683.0,132.2078,132.2359,132.0393,132.1517,6683.0
2021-05-24 09:50:00,141.15,141.31,141.02,141.25,6308.0,132.1329,132.2827,132.0112,132.2265,6308.0
2021-05-24 09:55:00,141.28,141.42,141.19,141.39,6266.0,132.2546,132.3857,132.1704,132.3576,6266.0
2021-05-24 10:00:00,141.41,141.6,141.39,141.6,6918.0,132.3763,132.5542,132.3576,132.5542,6918.0
2021-05-24 10:05:00,141.59,141.69,141.54,141.64,3667.0,132.5448,132.6384,132.498,132.5916,3667.0
2021-05-24 10:10:00,141.61,141.61,141.36,141.56,3844.0,132.5635,132.5635,132.3295,132.5167,3844.0
2021-05-24 10:15:00,141.56,141.66,141.5,141.56,7482.0,132.5167,132.6104,132.4606,132.5167,7482.0
2021-05-24 10:20:00,141.56,141.74,141.5,141.51,8304.0,132.5167,132.6852,132.4606,132.4699,8304.0
2021-05-24 10:25:00,141.53,141.65,141.48,141.53,7771.0,132.4887,132.601,132.4418,132.4887,7771.0
2021-05-24 10:30:00,141.54,141.68,141.54,141.65,10919.0,132.498,132.6291,132.498,132.601,10919.0
2021-05-24 10:35:00,141.65,141.69,141.54,141.6,9379.0,132.601,132.6384,132.498,132.5542,9379.0
2021-05-24 10:40:00,141.58,141.7,141.57,141.6,6352.0,132.5355,132.6478,132.5261,132.5542,6352.0
2021-05-24 10:45:00,141.59,141.76,141.54,141.76,5647.0,132.5448,132.704,132.498,132.704,5647.0
2021-05-24 10:50:00,141.75,141.86,141.73,141.78,6767.0,132.6946,132.7976,132.6759,132.7227,6767.0
2021-05-24 10:55:00,141.71,141.77,141.66,141.75,6872.0,132.6572,132.7133,132.6104,132.6946,6872.0
2021-05-24 11:00:00,141.72,141.73,141.67,141.68,5377.0,132.6665,132.6759,132.6197,132.6291,5377.0
2021-05-24 11:05:00,141.68,141.68,141.59,141.6,6640.0,132.6291,132.6291,132.5448,132.5542,6640.0
2021-05-24 11:10:00,141.6,141.7,141.52,141.53,17884.0,132.5542,132.6478,132.4793,132.4887,17884.0
2021-05-24 11:15:00,141.53,141.66,141.48,141.66,6632.0,132.4887,132.6104,132.4418,132.6104,6632.0
2021-05-24 11:20:00,141.67,141.71,141.61,141.71,4924.0,132.6197,132.6572,132.5635,132.6572,4924.0
2021-05-24 11:25:00,141.74,141.83,141.73,141.83,2983.0,132.6852,132.7695,132.6759,132.7695,2983.0
2021-05-24 11:30:00,141.81,141.84,141.74,141.75,3288.0,132.7508,132.7789,132.6852,132.6946,3288.0
2021-05-24 11:35:00,141.75,141.76,141.67,141.71,7364.0,132.6946,132.704,132.6197,132.6572,7364.0
2021-05-24 11:40:00,141.7,141.7,141.61,141.66,6493.0,132.6478,132.6478,132.5635,132.6104,6493.0
2021-05-24 11:45:00,141.64,141.64,141.45,141.45,5756.0,132.5916,132.5916,132.4138,132.4138,5756.0
2021-05-24 11:50:00,141.45,141.47,141.39,141.43,8214.0,132.4138,132.4325,132.3576,132.395,8214.0
2021-05-24 11:55:00,141.43,141.46,141.37,141.44,2273.0,132.395,132.4231,132.3389,132.4044,2273.0
2021-05-24 12:00:00,141.4,141.49,141.39,141.47,4582.0,132.367,132.4512,132.3576,132.4325,4582.0
2021-05-24 12:05:00,141.44,141.49,141.4,141.44,7600.0,132.4044,132.4512,132.367,132.4044,7600.0
2021-05-24 12:10:00,141.43,141.43,141.32,141.33,10377.0,132.395,132.395,132.2921,132.3014,10377.0
2021-05-24 12:15:00,141.31,141.32,141.26,141.26,1525.0,132.2827,132.2921,132.2359,132.2359,1525.0
2021-05-24 12:20:00,141.26,141.33,141.23,141.33,9006.0,132.2359,132.3014,132.2078,132.3014,9006.0
2021-05-24 12:25:00,141.32,141.41,141.32,141.35,2595.0,132.2921,132.3763,132.2921,132.3202,2595.0
2021-05-24 12:30:00,141.36,141.39,141.35,141.37,3100.0,132.3295,132.3576,132.3202,132.3389,3100.0
2021-05-24 12:35:00,141.38,141.47,141.37,141.45,2500.0,132.3482,132.4325,132.3389,132.4138,2500.0
2021-05-24 12:40:00,141.42,141.44,141.39,141.41,2601.0,132.3857,132.4044,132.3576,132.3763,2601.0
2021-05-24 12:45:00,141.4,141.46,141.4,141.42,2419.0,132.367,132.4231,132.367,132.3857,2419.0
2021-05-24 12:50:00,141.43,141.48,141.42,141.42,3024.0,132.395,132.4418,132.3857,132.3857,3024.0
2021-05-24 12:55:00,141.43,141.48,141.42,141.44,4578.0,132.395,132.4418,132.3857,132.4044,4578.0
2021-05-24 13:00:00,141.43,141.47,141.42,141.47,5870.0,132.395,132.4325,132.3857,132.4325,5870.0
2021-05-24 13:05:00,141.47,141.47,141.29,141.31,10127.0,132.4325,132.4325,132.264,132.2827,10127.0
2021-05-24 13:10:00,141.31,141.33,141.27,141.27,5408.0,132.2827,132.3014,132.2453,132.2453,5408.0
2021-05-24 13:15:00,141.27,141.33,141.24,141.28,5387.0,132.2453,132.3014,132.2172,132.2546,5387.0
2021-05-24 13:20:00,141.26,141.35,141.23,141.33,4619.0,132.2359,132.3202,132.2078,132.3014,4619.0
2021-05-24 13:25:00,141.35,141.42,141.35,141.41,2408.0,132.3202,132.3857,132.3202,132.3763,2408.0
2021-05-24 13:30:00,141.42,141.56,141.41,141.56,7233.0,132.3857,132.5167,132.3763,132.5167,7233.0
2021-05-24 13:35:00,141.56,141.57,141.51,141.54,4748.0,132.5167,132.5261,132.4699,132.498,4748.0
2021-05-24 13:40:00,141.54,141.54,141.45,141.52,8354.0,132.498,132.498,132.4138,132.4793,8354.0
2021-05-24 13:45:00,141.51,141.52,141.49,141.51,4732.0,132.4699,132.4793,132.4512,132.4699,4732.0
2021-05-24 13:50:00,141.5,141.53,141.4,141.43,12605.0,132.4606,132.4887,132.367,132.395,12605.0
2021-05-24 13:55:00,141.42,141.5,141.4,141.5,3354.0,132.3857,132.4606,132.367,132.4606,3354.0
2021-05-24 14:00:00,141.52,141.54,141.51,141.54,3364.0,132.4793,132.498,132.4699,132.498,3364.0
2021-05-24 14:05:00,141.53,141.55,141.48,141.53,4522.0,132.4887,132.5074,132.4418,132.4887,4522.0
2021-05-24 14:10:00,141.53,141.61,141.53,141.61,3830.0,132.4887,132.5635,132.4887,132.5635,3830.0
2021-05-24 14:15:00,141.6,141.64,141.58,141.61,2885.0,132.5542,132.5916,132.5355,132.5635,2885.0
2021-05-24 14:20:00,141.63,141.64,141.54,141.54,3559.0,132.5823,132.5916,132.498,132.498,3559.0
2021-05-24 14:25:00,141.55,141.58,141.52,141.52,4371.0,132.5074,132.5355,132.4793,132.4793,4371.0
2021-05-24 14:30:00,141.52,141.6,141.52,141.56,2864.0,132.4793,132.5542,132.4793,132.5167,2864.0
2021-05-24 14:35:00,141.57,141.57,141.5,141.5,4236.0,132.5261,132.5261,132.4606,132.4606,4236.0
2021-05-24 14:40:00,141.5,141.52,141.44,141.44,14795.0,132.4606,132.4793,132.4044,132.4044,14795.0
2021-05-24 14:45:00,141.43,141.44,141.28,141.29,13367.0,132.395,132.4044,132.2546,132.264,13367.0
2021-05-24 14:50:00,141.28,141.32,141.15,141.15,8926.0,132.2546,132.2921,132.1329,132.1329,8926.0
2021-05-24 14:55:00,141.16,141.23,141.13,141.21,7192.0,132.1423,132.2078,132.1142,132.1891,7192.0
2021-05-24 15:00:00,141.2,141.33,141.16,141.28,5731.0,132.1797,132.3014,132.1423,132.2546,5731.0
2021-05-24 15:05:00,141.29,141.31,141.19,141.29,25271.0,132.264,132.2827,132.1704,132.264,25271.0
2021-05-24 15:10:00,141.26,141.35,141.26,141.34,6259.0,132.2359,132.3202,132.2359,132.3108,6259.0
2021-05-24 15:15:00,141.35,141.39,141.32,141.36,5941.0,132.3202,132.3576,132.2921,132.3295,5941.0
2021-05-24 15:20:00,141.36,141.39,141.36,141.37,6754.0,132.3295,132.3576,132.3295,132.3389,6754.0
2021-05-24 15:25:00,141.38,141.42,141.36,141.39,5098.0,132.3482,132.3857,132.3295,132.3576,5098.0
2021-05-24 15:30:00,141.38,141.42,141.36,141.42,7142.0,132.3482,132.3857,132.3295,132.3857,7142.0
2021-05-24 15:35:00,141.43,141.43,141.37,141.38,6754.0,132.395,132.395,132.3389,132.3482,6754.0
2021-05-24 15:40:00,141.38,141.41,141.36,141.4,12635.0,132.3482,132.3763,132.3295,132.367,12635.0
2021-05-24 15:45:00,141.39,141.42,141.38,141.4,12849.0,132.3576,132.3857,132.3482,132.367,12849.0
2021-05-24 15:50:00,141.38,141.4,141.35,141.37,29564.0,132.3482,132.367,132.3202,132.3389,29564.0
2021-05-24 15:55:00,141.37,141.38,141.08,141.14,64835.0,132.3389,132.3482,132.0674,132.1236,64835.0
2021-05-25 09:30:00,140.94,141.31,140.7,141.13,26940.0,131.9363,132.2827,131.7117,132.1142,26940.0
2021-05-25 09:35:00,141.19,141.26,141.06,141.12,3696.0,132.1704,132.2359,132.0487,132.1048,3696.0
2021-05-25 09:40:00,141.11,141.17,140.9,141.02,3130.0,132.0955,132.1517,131.8989,132.0112,3130.0
2021-05-25 09:45:00,140.96,140.96,140.62,140.62,2176.0,131.9551,131.9551,131.6368,131.6368,2176.0
2021-05-25 09:50:00,140.55,140.81,140.53,140.79,1906.0,131.5713,131.8147,131.5525,131.7959,1906.0
2021-05-25 09:55:00,140.81,140.98,140.8,140.9,5877.0,131.8147,131.9738,131.8053,131.8989,5877.0
2021-05-25 10:00:00,140.89,141.02,140.89,140.94,7427.0,131.8895,132.0112,131.8895,131.9363,7427.0
2021-05-25 10:05:00,140.96,140.97,140.81,140.84,5686.0,131.9551,131.9644,131.8147,131.8427,5686.0
2021-05-25 10:10:00,140.81,140.82,140.6,140.6,4839.0,131.8147,131.824,131.6181,131.6181,4839.0
2021-05-25 10:15:00,140.57,140.75,140.56,140.69,5996.0,131.59,131.7585,131.5806,131.7023,5996.0
2021-05-25 10:20:00,140.72,140.77,140.69,140.76,5179.0,131.7304,131.7772,131.7023,131.7678,5179.0
2021-05-25 10:25:00,140.76,140.9,140.72,140.72,12207.0,131.7678,131.8989,131.7304,131.7304,12207.0
2021-05-25 10:30:00,140.71,140.8,140.59,140.71,37084.0,131.721,131.8053,131.6087,131.721,37084.0
2021-05-25 10:35:00,140.72,140.77,140.62,140.66,5291.0,131.7304,131.7772,131.6368,131.6742,5291.0
2021-05-25 10:40:00,140.68,140.81,140.62,140.81,9686.0,131.693,131.8147,131.6368,131.8147,9686.0
2021-05-25 10:45:00,140.78,140.79,140.68,140.7,3105.0,131.7866,131.7959,131.693,131.7117,3105.0
2021-05-25 10:50:00,140.69,140.84,140.68,140.84,8098.0,131.7023,131.8427,131.693,131.8427,8098.0
2021-05-25 10:55:00,140.84,140.91,140.8,140.84,8023.0,131.8427,131.9083,131.8053,131.8427,8023.0
2021-05-25 11:00:00,140.86,140.9,140.77,140.84,10711.0,131.8615,131.8989,131.7772,131.8427,10711.0
2021-05-25 11:05:00,140.84,140.84,140.7,140.8,8035.0,131.8427,131.8427,131.7117,131.8053,8035.0
2021-05-25 11:10:00,140.81,140.94,140.8,140.91,6069.0,131.8147,131.9363,131.8053,131.9083,6069.0
2021-05-25 11:15:00,140.9,140.97,140.88,140.93,12422.0,131.8989,131.9644,131.8802,131.927,12422.0
2021-05-25 11:20:00,140.89,140.89,140.76,140.77,6954.0,131.8895,131.8895,131.7678,131.7772,6954.0
2021-05-25 11:25:00,140.77,140.86,140.76,140.8,8710.0,131.7772,131.8615,131.7678,131.8053,8710.0
2021-05-25 11:30:00,140.78,140.78,140.7,140.78,3848.0,131.7866,131.7866,131.7117,131.7866,3848.0
2021-05-25 11:35:00,140.78,140.78,140.67,140.77,5628.0,131.7866,131.7866,131.6836,131.7772,5628.0
2021-05-25 11:40:00,140.77,140.85,140.74,140.84,6889.0,131.7772,131.8521,131.7491,131.8427,6889.0
2021-05-25 11:45:00,140.81,140.87,140.77,140.77,2306.0,131.8147,131.8708,131.7772,131.7772,2306.0
2021-05-25 11:50:00,140.75,140.77,140.69,140.73,2151.0,131.7585,131.7772,131.7023,131.7398,2151.0
2021-05-25 11:55:00,140.72,140.8,140.72,140.8,2020.0,131.7304,131.8053,131.7304,131.8053,2020.0
2021-05-25 12:00:00,140.82,140.86,140.78,140.86,2730.0,131.824,131.8615,131.7866,131.8615,2730.0
2021-05-25 12:05:00,140.89,140.93,140.84,140.86,11498.0,131.8895,131.927,131.8427,131.8615,11498.0
2021-05-25 12:10:00,140.88,140.92,140.86,140.9,5447.0,131.8802,131.9176,131.8615,131.8989,5447.0
2021-05-25 12:15:00,140.93,140.99,140.9,140.98,4182.0,131.927,131.9832,131.8989,131.9738,4182.0
2021-05-25 12:20:00,140.98,141.03,140.96,140.99,2992.0,131.9738,132.0206,131.9551,131.9832,2992.0
2021-05-25 12:25:00,140.97,141.06,140.97,141.02,3572.0,131.9644,132.0487,131.9644,132.0112,3572.0
2021-05-25 12:30:00,141.04,141.06,141.02,141.03,1870.0,132.03,132.0487,132.0112,132.0206,1870.0
2021-05-25 12:35:00,141.05,141.1,141.05,141.05,4037.0,132.0393,132.0861,132.0393,132.0393,4037.0
2021-05-25 12:40:00,141.07,141.11,141.01,141.04,6169.0,132.058,132.0955,132.0019,132.03,6169.0
2021-05-25 12:45:00,141.05,141.11,141.04,141.1,2214.0,132.0393,132.0955,132.03,132.0861,2214.0
2021-05-25 12:50:00,141.09,141.09,140.97,141.0,1800.0,132.0768,132.0768,131.9644,131.9925,1800.0
2021-05-25 12:55:00,141.02,141.04,140.9,140.92,2733.0,132.0112,132.03,131.8989,131.9176,2733.0
2021-05-25 13:00:00,140.84,140.86,140.75,140.75,2572.0,131.8427,131.8615,131.7585,131.7585,2572.0
2021-05-25 13:05:00,140.71,140.76,140.71,140.74,2802.0,131.721,131.7678,131.721,131.7491,2802.0
2021-05-25 13:10:00,140.74,140.81,140.72,140.8,2091.0,131.7491,131.8147,131.7304,131.8053,2091.0
2021-05-25 13:15:00,140.78,140.78,140.65,140.65,2903.0,131.7866,131.7866,131.6649,131.6649,2903.0
2021-05-25 13:20:00,140.64,140.7,140.63,140.7,2858.0,131.6555,131.7117,131.6462,131.7117,2858.0
2021-05-25 13:25:00,140.69,140.71,140.66,140.68,3429.0,131.7023,131.721,131.6742,131.693,3429.0
2021-05-25 13:30:00,140.69,140.72,140.66,140.69,5360.0,131.7023,131.7304,131.6742,131.7023,5360.0
2021-05-25 13:35:00,140.7,140.71,140.66,140.67,3689.0,131.7117,131.721,131.6742,131.6836,3689.0
2021-05-25 13:40:00,140.69,140.7,140.57,140.6,3898.0,131.7023,131.7117,131.59,131.6181,3898.0
2021-05-25 13:45:00,140.6,140.6,140.56,140.57,2962.0,131.6181,131.6181,131.5806,131.59,2962.0
2021-05-25 13:50:00,140.57,140.62,140.56,140.58,4627.0,131.59,131.6368,131.5806,131.5993,4627.0
2021-05-25 13:55:00,140.61,140.61,140.53,140.56,3700.0,131.6274,131.6274,131.5525,131.5806,3700.0
2021-05-25 14:00:00,140.57,140.57,140.45,140.51,6381.0,131.59,131.59,131.4776,131.5338,6381.0
2021-05-25 14:05:00,140.54,140.62,140.53,140.57,12251.0,131.5619,131.6368,131.5525,131.59,12251.0
2021-05-25 14:10:00,140.56,140.57,140.51,140.57,3813.0,131.5806,131.59,131.5338,131.59,3813.0
2021-05-25 14:15:00,140.6,140.69,140.57,140.68,4553.0,131.6181,131.7023,131.59,131.693,4553.0
2021-05-25 14:20:00,140.65,140.67,140.59,140.61,5022.0,131.6649,131.6836,131.6087,131.6274,5022.0
2021-05-25 14:25:00,140.61,140.61,140.53,140.56,4394.0,131.6274,131.6274,131.5525,131.5806,4394.0
2021-05-25 14:30:00,140.53,140.55,140.45,140.5,15607.0,131.5525,131.5713,131.4776,131.5245,15607.0
2021-05-25 14:35:00,140.5,140.66,140.46,140.65,9182.0,131.5245,131.6742,131.487,131.6649,9182.0
2021-05-25 14:40:00,140.65,140.71,140.65,140.69,4025.0,131.6649,131.721,131.6649,131.7023,4025.0
2021-05-25 14:45:00,140.74,140.74,140.64,140.64,9605.0,131.7491,131.7491,131.6555,131.6555,9605.0
2021-05-25 14:50:00,140.62,140.76,140.6,140.76,15034.0,131.6368,131.7678,131.6181,131.7678,15034.0
2021-05-25 14:55:00,140.75,140.78,140.69,140.69,16526.0,131.7585,131.7866,131.7023,131.7023,16526.0
2021-05-25 15:00:00,140.66,140.67,140.59,140.62,9470.0,131.6742,131.6836,131.6087,131.6368,9470.0
2021-05-25 15:05:00,140.62,140.73,140.62,140.73,8408.0,131.6368,131.7398,131.6368,131.7398,8408.0
2021-05-25 15:10:00,140.71,140.77,140.69,140.74,5196.0,131.721,131.7772,131.7023,131.7491,5196.0
2021-05-25 15:15:00,140.75,140.76,140.7,140.76,5745.0,131.7585,131.7678,131.7117,131.7678,5745.0
2021-05-25 15:20:00,140.77,140.85,140.72,140.76,9086.0,131.7772,131.8521,131.7304,131.7678,9086.0
2021-05-25 15:25:00,140.79,140.91,140.78,140.9,6097.0,131.7959,131.9083,131.7866,131.8989,6097.0
2021-05-25 15:30:00,140.89,140.99,140.84,140.87,14427.0,131.8895,131.9832,131.8427,131.8708,14427.0
2021-05-25 15:35:00,140.88,140.93,140.81,140.91,9708.0,131.8802,131.927,131.8147,131.9083,9708.0
2021-05-25 15:40:00,140.94,141.02,140.89,140.9,17804.0,131.9363,132.0112,131.8895,131.8989,17804.0
2021-05-25 15:45:00,140.91,140.91,140.73,140.74,18742.0,131.9083,131.9083,131.7398,131.7491,18742.0
2021-05-25 15:50:00,140.68,140.74,140.53,140.6,26386.0,131.693,131.7491,131.5525,131.6181,26386.0
2021-05-25 15:55:00,140.6,140.79,140.6,140.69,61597.0,131.6181,131.7959,131.6181,131.7023,61597.0
2021-05-26 09:30:00,140.18,140.76,140.18,140.62,21298.0,131.2249,131.7678,131.2249,131.6368,21298.0
2021-05-26 09:35:00,140.52,140.76,140.35,140.35,19626.0,131.5432,131.7678,131.384,131.384,19626.0
2021-05-26 09:40:00,140.33,140.57,140.3,140.32,8722.0,131.3653,131.59,131.3372,131.356,8722.0
2021-05-26 09:45:00,140.4,140.44,140.08,140.18,4651.0,131.4308,131.4683,131.1313,131.2249,4651.0
2021-05-26 09:50:00,140.15,140.23,140.03,140.09,4196.0,131.1968,131.2717,131.0845,131.1406,4196.0
2021-05-26 09:55:00,140.09,140.11,139.86,140.06,7631.0,131.1406,131.1594,130.9253,131.1126,7631.0
2021-05-26 10:00:00,139.99,140.23,139.98,140.09,10552.0,131.047,131.2717,131.0377,131.1406,10552.0
2021-05-26 10:05:00,140.08,140.08,139.9,140.05,4537.0,131.1313,131.1313,130.9628,131.1032,4537.0
2021-05-26 10:10:00,140.04,140.21,139.98,139.98,10000.0,131.0938,131.253,131.0377,131.0377,10000.0
2021-05-26 10:15:00,140.03,140.06,139.94,140.0,6437.0,131.0845,131.1126,131.0002,131.0564,6437.0
2021-05-26 10:20:00,139.98,140.04,139.96,140.04,6483.0,131.0377,131.0938,131.019,131.0938,6483.0
2021-05-26 10:25:00,140.02,140.04,139.77,139.86,19785.0,131.0751,131.0938,130.8411,130.9253,19785.0
2021-05-26 10:30:00,139.86,139.93,139.74,139.91,7768.0,130.9253,130.9909,130.813,130.9721,7768.0
2021-05-26 10:35:00,139.88,140.02,139.87,139.94,7078.0,130.9441,131.0751,130.9347,131.0002,7078.0
2021-05-26 10:40:00,139.94,139.98,139.86,139.91,4451.0,131.0002,131.0377,130.9253,130.9721,4451.0
2021-05-26 10:45:00,139.91,139.93,139.82,139.9,12421.0,130.9721,130.9909,130.8879,130.9628,12421.0
2021-05-26 10:50:00,139.88,139.91,139.58,139.65,34757.0,130.9441,130.9721,130.6632,130.7288,34757.0
2021-05-26 10:55:00,139.6,139.78,139.6,139.76,4066.0,130.6819,130.8505,130.6819,130.8317,4066.0
2021-05-26 11:00:00,139.8,139.93,139.8,139.9,9241.0,130.8692,130.9909,130.8692,130.9628,9241.0
2021-05-26 11:05:00,139.88,140.02,139.84,140.0,14761.0,130.9441,131.0751,130.9066,131.0564,14761.0
2021-05-26 11:10:00,140.0,140.01,139.87,139.91,6827.0,131.0564,131.0658,130.9347,130.9721,6827.0
2021-05-26 11:15:00,139.92,139.94,139.75,139.79,8708.0,130.9815,131.0002,130.8224,130.8598,8708.0
2021-05-26 11:20:00,139.8,139.87,139.77,139.87,5381.0,130.8692,130.9347,130.8411,130.9347,5381.0
2021-05-26 11:25:00,139.88,139.91,139.82,139.91,4801.0,130.9441,130.9721,130.8879,130.9721,4801.0
2021-05-26 11:30:00,139.92,139.98,139.91,139.98,3165.0,130.9815,131.0377,130.9721,131.0377,3165.0
2021-05-26 11:35:00,139.99,140.04,139.9,139.93,5921.0,131.047,131.0938,130.9628,130.9909,5921.0
2021-05-26 11:40:00,139.91,139.93,139.88,139.91,4250.0,130.9721,130.9909,130.9441,130.9721,4250.0
2021-05-26 11:45:00,139.94,139.94,139.8,139.84,18248.0,131.0002,131.0002,130.8692,130.9066,18248.0
2021-05-26 11:50:00,139.85,139.89,139.8,139.8,5019.0,130.916,130.9534,130.8692,130.8692,5019.0
2021-05-26 11:55:00,139.81,139.84,139.78,139.81,2744.0,130.8785,130.9066,130.8505,130.8785,2744.0
2021-05-26 12:00:00,139.76,139.88,139.76,139.88,7473.0,130.8317,130.9441,130.8317,130.9441,7473.0
2021-05-26 12:05:00,139.89,139.92,139.84,139.86,7467.0,130.9534,130.9815,130.9066,130.9253,7467.0
2021-05-26 12:10:00,139.86,139.94,139.81,139.93,24802.0,130.9253,131.0002,130.8785,130.9909,24802.0
2021-05-26 12:15:00,139.96,140.05,139.96,140.0,1225.0,131.019,131.1032,131.019,131.0564,1225.0
2021-05-26 12:20:00,140.01,140.04,139.99,140.04,2430.0,131.0658,131.0938,131.047,131.0938,2430.0
2021-05-26 12:25:00,140.03,140.05,139.99,139.99,2872.0,131.0845,131.1032,131.047,131.047,2872.0
2021-05-26 12:30:00,139.97,140.03,139.96,140.01,1810.0,131.0283,131.0845,131.019,131.0658,1810.0
2021-05-26 12:35:00,140.03,140.05,140.01,140.01,3738.0,131.0845,131.1032,131.0658,131.0658,3738.0
2021-05-26 12:40:00,140.0,140.07,139.95,140.06,3435.0,131.0564,131.1219,131.0096,131.1126,3435.0
2021-05-26 12:45:00,140.05,140.09,140.03,140.09,2272.0,131.1032,131.1406,131.0845,131.1406,2272.0
2021-05-26 12:50:00,140.05,140.06,140.02,140.06,1774.0,131.1032,131.1126,131.0751,131.1126,1774.0
2021-05-26 12:55:00,140.08,140.08,139.97,139.97,1965.0,131.1313,131.1313,131.0283,131.0283,1965.0
2021-05-26 13:00:00,139.99,140.08,139.99,140.07,1614.0,131.047,131.1313,131.047,131.1219,1614.0
2021-05-26 13:05:00,140.09,140.1,140.0,140.0,4054.0,131.1406,131.15,131.0564,131.0564,4054.0
2021-05-26 13:10:00,139.98,139.98,139.94,139.95,2014.0,131.0377,131.0377,131.0002,131.0096,2014.0
2021-05-26 13:15:00,139.99,140.07,139.96,140.05,2646.0,131.047,131.1219,131.019,131.1032,2646.0
2021-05-26 13:20:00,140.03,140.06,140.01,140.01,1812.0,131.0845,131.1126,131.0658,131.0658,1812.0
2021-05-26 13:25:00,140.0,140.03,139.96,139.96,2810.0,131.0564,131.0845,131.019,131.019,2810.0
2021-05-26 13:30:00,139.93,140.0,139.86,139.99,6140.0,130.9909,131.0564,130.9253,131.047,6140.0
2021-05-26 13:35:00,139.97,139.97,139.89,139.94,2074.0,131.0283,131.0283,130.9534,131.0002,2074.0
2021-05-26 13:40:00,139.96,139.96,139.83,139.84,2231.0,131.019,131.019,130.8973,130.9066,2231.0
2021-05-26 13:45:00,139.84,139.88,139.82,139.86,2382.0,130.9066,130.9441,130.8879,130.9253,2382.0
2021-05-26 13:50:00,139.84,139.86,139.79,139.84,6446.0,130.9066,130.9253,130.8598,130.9066,6446.0
2021-05-26 13:55:00,139.87,139.87,139.79,139.79,2809.0,130.9347,130.9347,130.8598,130.8598,2809.0
2021-05-26 14:00:00,139.79,139.83,139.79,139.82,2798.0,130.8598,130.8973,130.8598,130.8879,2798.0
2021-05-26 14:05:00,139.82,139.85,139.73,139.78,44401.0,130.8879,130.916,130.8036,130.8505,44401.0
2021-05-26 14:10:00,139.77,139.79,139.72,139.72,4297.0,130.8411,130.8598,130.7943,130.7943,4297.0
2021-05-26 14:15:00,139.71,139.73,139.64,139.68,2820.0,130.7849,130.8036,130.7194,130.7568,2820.0
2021-05-26 14:20:00,139.65,139.69,139.59,139.63,3976.0,130.7288,130.7662,130.6726,130.71,3976.0
2021-05-26 14:25:00,139.64,139.67,139.61,139.65,4458.0,130.7194,130.7475,130.6913,130.7288,4458.0
2021-05-26 14:30:00,139.65,139.74,139.63,139.65,5392.0,130.7288,130.813,130.71,130.7288,5392.0
2021-05-26 14:35:00,139.7,139.74,139.7,139.74,2249.0,130.7756,130.813,130.7756,130.813,2249.0
2021-05-26 14:40:00,139.74,139.75,139.69,139.69,2865.0,130.813,130.8224,130.7662,130.7662,2865.0
2021-05-26 14:45:00,139.69,139.71,139.66,139.69,2558.0,130.7662,130.7849,130.7381,130.7662,2558.0
2021-05-26 14:50:00,139.68,139.71,139.58,139.59,9821.0,130.7568,130.7849,130.6632,130.6726,9821.0
2021-05-26 14:55:00,139.57,139.59,139.53,139.54,3748.0,130.6539,130.6726,130.6164,130.6258,3748.0
2021-05-26 15:00:00,139.52,139.56,139.51,139.56,4323.0,130.6071,130.6445,130.5977,130.6445,4323.0
2021-05-26 15:05:00,139.57,139.65,139.57,139.65,4033.0,130.6539,130.7288,130.6539,130.7288,4033.0
2021-05-26 15:10:00,139.63,139.72,139.62,139.72,7217.0,130.71,130.7943,130.7007,130.7943,7217.0
2021-05-26 15:15:00,139.7,139.75,139.69,139.73,6244.0,130.7756,130.8224,130.7662,130.8036,6244.0
2021-05-26 15:20:00,139.75,139.77,139.7,139.72,4953.0,130.8224,130.8411,130.7756,130.7943,4953.0
2021-05-26 15:25:00,139.72,139.75,139.67,139.71,7174.0,130.7943,130.8224,130.7475,130.7849,7174.0
2021-05-26 15:30:00,139.7,139.7,139.63,139.67,11273.0,130.7756,130.7756,130.71,130.7475,11273.0
2021-05-26 15:35:00,139.66,139.68,139.62,139.65,10584.0,130.7381,130.7568,130.7007,130.7288,10584.0
2021-05-26 15:40:00,139.68,139.85,139.68,139.81,14105.0,130.7568,130.916,130.7568,130.8785,14105.0
2021-05-26 15:45:00,139.81,139.85,139.74,139.83,18617.0,130.8785,130.916,130.813,130.8973,18617.0
2021-05-26 15:50:00,139.83,139.83,139.68,139.71,19756.0,130.8973,130.8973,130.7568,130.7849,19756.0
2021-05-26 15:55:00,139.71,139.79,139.59,139.78,62035.0,130.7849,130.8598,130.6726,130.8505,62035.0
2021-05-27 09:30:00,140.29,140.29,139.94,139.94,16273.0,131.3279,131.3279,131.0002,131.0002,16273.0
2021-05-27 09:35:00,140.04,140.17,139.96,140.01,6131.0,131.0938,131.2155,131.019,131.0658,6131.0
2021-05-27 09:40:00,140.0,140.33,140.0,140.27,4977.0,131.0564,131.3653,131.0564,131.3091,4977.0
2021-05-27 09:45:00,140.31,140.36,140.03,140.21,6465.0,131.3466,131.3934,131.0845,131.253,6465.0
2021-05-27 09:50:00,140.13,140.2,140.02,140.02,2311.0,131.1781,131.2436,131.0751,131.0751,2311.0
2021-05-27 09:55:00,139.97,140.05,139.84,139.87,2595.0,131.0283,131.1032,130.9066,130.9347,2595.0
2021-05-27 10:00:00,139.9,139.93,139.65,139.65,3617.0,130.9628,130.9909,130.7288,130.7288,3617.0
2021-05-27 10:05:00,139.68,139.8,139.68,139.72,4131.0,130.7568,130.8692,130.7568,130.7943,4131.0
2021-05-27 10:10:00,139.67,139.72,139.55,139.55,4629.0,130.7475,130.7943,130.6351,130.6351,4629.0
2021-05-27 10:15:00,139.6,139.79,139.55,139.58,7243.0,130.6819,130.8598,130.6351,130.6632,7243.0
2021-05-27 10:20:00,139.53,139.57,139.45,139.53,6376.0,130.6164,130.6539,130.5415,130.6164,6376.0
2021-05-27 10:25:00,139.52,139.54,139.37,139.52,5007.0,130.6071,130.6258,130.4666,130.6071,5007.0
2021-05-27 10:30:00,139.52,139.6,139.44,139.46,6685.0,130.6071,130.6819,130.5322,130.5509,6685.0
2021-05-27 10:35:00,139.45,139.53,139.41,139.53,14759.0,130.5415,130.6164,130.5041,130.6164,14759.0
2021-05-27 10:40:00,139.52,139.54,139.37,139.4,33756.0,130.6071,130.6258,130.4666,130.4947,33756.0
2021-05-27 10:45:00,139.42,139.58,139.4,139.56,53254.0,130.5134,130.6632,130.4947,130.6445,53254.0
2021-05-27 10:50:00,139.57,139.65,139.47,139.62,12797.0,130.6539,130.7288,130.5603,130.7007,12797.0
2021-05-27 10:55:00,139.63,139.63,139.51,139.56,3461.0,130.71,130.71,130.5977,130.6445,3461.0
2021-05-27 11:00:00,139.53,139.53,139.43,139.49,6606.0,130.6164,130.6164,130.5228,130.579,6606.0
2021-05-27 11:05:00,139.47,139.47,139.27,139.27,5406.0,130.5603,130.5603,130.373,130.373,5406.0
2021-05-27 11:10:00,139.32,139.33,139.2,139.24,4981.0,130.4198,130.4292,130.3075,130.3449,4981.0
2021-05-27 11:15:00,139.27,139.3,139.22,139.3,2885.0,130.373,130.4011,130.3262,130.4011,2885.0
2021-05-27 11:20:00,139.28,139.33,139.26,139.28,4085.0,130.3824,130.4292,130.3637,130.3824,4085.0
2021-05-27 11:25:00,139.26,139.37,139.22,139.3,7080.0,130.3637,130.4666,130.3262,130.4011,7080.0
2021-05-27 11:30:00,139.28,139.39,139.25,139.37,4628.0,130.3824,130.4854,130.3543,130.4666,4628.0
2021-05-27 11:35:00,139.4,139.54,139.4,139.53,6503.0,130.4947,130.6258,130.4947,130.6164,6503.0
2021-05-27 11:40:00,139.52,139.57,139.52,139.53,3837.0,130.6071,130.6539,130.6071,130.6164,3837.0
2021-05-27 11:45:00,139.55,139.55,139.52,139.53,2403.0,130.6351,130.6351,130.6071,130.6164,2403.0
2021-05-27 11:50:00,139.53,139.63,139.47,139.63,3632.0,130.6164,130.71,130.5603,130.71,3632.0
2021-05-27 11:55:00,139.64,139.64,139.58,139.62,2847.0,130.7194,130.7194,130.6632,130.7007,2847.0
2021-05-27 12:00:00,139.62,139.68,139.6,139.68,2806.0,130.7007,130.7568,130.6819,130.7568,2806.0
2021-05-27 12:05:00,139.71,139.84,139.7,139.84,5840.0,130.7849,130.9066,130.7756,130.9066,5840.0
2021-05-27 12:10:00,139.84,139.85,139.81,139.85,3353.0,130.9066,130.916,130.8785,130.916,3353.0
2021-05-27 12:15:00,139.85,139.86,139.84,139.84,2222.0,130.916,130.9253,130.9066,130.9066,2222.0
2021-05-27 12:20:00,139.87,139.93,139.84,139.93,2665.0,130.9347,130.9909,130.9066,130.9909,2665.0
2021-05-27 12:25:00,139.9,139.9,139.78,139.81,2441.0,130.9628,130.9628,130.8505,130.8785,2441.0
2021-05-27 12:30:00,139.81,139.89,139.81,139.89,1269.0,130.8785,130.9534,130.8785,130.9534,1269.0
2021-05-27 12:35:00,139.91,140.05,139.91,139.96,14826.0,130.9721,131.1032,130.9721,131.019,14826.0
2021-05-27 12:40:00,139.94,139.98,139.91,139.94,1660.0,131.0002,131.0377,130.9721,131.0002,1660.0
2021-05-27 12:45:00,139.91,139.93,139.87,139.91,2583.0,130.9721,130.9909,130.9347,130.9721,2583.0
2021-05-27 12:50:00,139.91,139.94,139.89,139.89,7637.0,130.9721,131.0002,130.9534,130.9534,7637.0
2021-05-27 12:55:00,139.92,140.0,139.9,139.98,4745.0,130.9815,131.0564,130.9628,131.0377,4745.0
2021-05-27 13:00:00,139.97,140.0,139.9,139.9,3614.0,131.0283,131.0564,130.9628,130.9628,3614.0
2021-05-27 13:05:00,139.91,139.97,139.86,139.97,6076.0,130.9721,131.0283,130.9253,131.0283,6076.0
2021-05-27 13:10:00,139.99,140.1,139.94,140.1,3212.0,131.047,131.15,131.0002,131.15,3212.0
2021-05-27 13:15:00,140.08,140.08,140.02,140.03,3420.0,131.1313,131.1313,131.0751,131.0845,3420.0
2021-05-27 13:20:00,140.03,140.08,139.98,140.03,4273.0,131.0845,131.1313,131.0377,131.0845,4273.0
2021-05-27 13:25:00,140.02,140.13,140.0,140.08,4164.0,131.0751,131.1781,131.0564,131.1313,4164.0
2021-05-27 13:30:00,140.07,140.18,140.07,140.14,8327.0,131.1219,131.2249,131.1219,131.1875,8327.0
2021-05-27 13:35:00,140.15,140.23,140.15,140.16,8954.0,131.1968,131.2717,131.1968,131.2062,8954.0
2021-05-27 13:40:00,140.13,140.16,140.11,140.14,3634.0,131.1781,131.2062,131.1594,131.1875,3634.0
2021-05-27 13:45:00,140.15,140.16,140.1,140.12,3467.0,131.1968,131.2062,131.15,131.1687,3467.0
2021-05-27 13:50:00,140.12,140.14,140.06,140.12,4069.0,131.1687,131.1875,131.1126,131.1687,4069.0
2021-05-27 13:55:00,140.13,140.2,140.12,140.16,5473.0,131.1781,131.2436,131.1687,131.2062,5473.0
2021-05-27 14:00:00,140.11,140.15,140.04,140.14,1900.0,131.1594,131.1968,131.0938,131.1875,1900.0
2021-05-27 14:05:00,140.14,140.19,140.09,140.1,5069.0,131.1875,131.2343,131.1406,131.15,5069.0
2021-05-27 14:10:00,140.09,140.09,139.97,139.99,5726.0,131.1406,131.1406,131.0283,131.047,5726.0
2021-05-27 14:15:00,140.0,140.08,140.0,140.06,2938.0,131.0564,131.1313,131.0564,131.1126,2938.0
2021-05-27 14:20:00,140.07,140.07,140.02,140.04,4273.0,131.1219,131.1219,131.0751,131.0938,4273.0
2021-05-27 14:25:00,140.02,140.21,140.02,140.21,10063.0,131.0751,131.253,131.0751,131.253,10063.0
2021-05-27 14:30:00,140.21,140.22,140.15,140.21,3089.0,131.253,131.2623,131.1968,131.253,3089.0
2021-05-27 14:35:00,140.19,140.2,140.08,140.08,2116.0,131.2343,131.2436,131.1313,131.1313,2116.0
2021-05-27 14:40:00,140.07,140.07,139.99,140.06,2544.0,131.1219,131.1219,131.047,131.1126,2544.0
2021-05-27 14:45:00,140.05,140.08,140.02,140.08,4058.0,131.1032,131.1313,131.0751,131.1313,4058.0
2021-05-27 14:50:00,140.07,140.11,140.04,140.07,3371.0,131.1219,131.1594,131.0938,131.1219,3371.0
2021-05-27 14:55:00,140.07,140.12,139.99,140.02,14605.0,131.1219,131.1687,131.047,131.0751,14605.0
2021-05-27 15:00:00,140.02,140.08,139.97,140.0,5714.0,131.0751,131.1313,131.0283,131.0564,5714.0
2021-05-27 15:05:00,139.98,140.08,139.98,140.05,5597.0,131.0377,131.1313,131.0377,131.1032,5597.0
2021-05-27 15:10:00,140.03,140.07,139.99,140.06,8500.0,131.0845,131.1219,131.047,131.1126,8500.0
2021-05-27 15:15:00,140.06,140.11,140.03,140.04,6133.0,131.1126,131.1594,131.0845,131.0938,6133.0
2021-05-27 15:20:00,140.04,140.09,139.99,140.06,5358.0,131.0938,131.1406,131.047,131.1126,5358.0
2021-05-27 15:25:00,140.07,140.1,140.03,140.03,6173.0,131.1219,131.15,131.0845,131.0845,6173.0
2021-05-27 15:30:00,140.02,140.15,140.02,140.14,8542.0,131.0751,131.1968,131.0751,131.1875,8542.0
2021-05-27 15:35:00,140.14,140.27,140.12,140.23,13583.0,131.1875,131.3091,131.1687,131.2717,13583.0
2021-05-27 15:40:00,140.23,140.32,140.23,140.3,14706.0,131.2717,131.356,131.2717,131.3372,14706.0
2021-05-27 15:45:00,140.31,140.55,140.3,140.51,38903.0,131.3466,131.5713,131.3372,131.5338,38903.0
2021-05-27 15:50:00,140.53,140.8,140.45,140.72,79440.0,131.5525,131.8053,131.4776,131.7304,79440.0
2021-05-27 15:55:00,140.76,140.83,140.53,140.54,128513.0,131.7678,131.8334,131.5525,131.5619,128513.0
2021-05-28 09:30:00,141.29,141.55,141.01,141.05,33038.0,132.264,132.5074,132.0019,132.0393,33038.0
2021-05-28 09:35:00,141.11,141.22,141.01,141.04,1325.0,132.0955,132.1985,132.0019,132.03,1325.0
2021-05-28 09:40:00,141.05,141.05,140.87,140.87,2535.0,132.0393,132.0393,131.8708,131.8708,2535.0
2021-05-28 09:45:00,140.87,141.02,140.85,140.95,3821.0,131.8708,132.0112,131.8521,131.9457,3821.0
2021-05-28 09:50:00,140.9,141.11,140.88,141.11,5500.0,131.8989,132.0955,131.8802,132.0955,5500.0
2021-05-28 09:55:00,141.04,141.13,141.0,141.1,4563.0,132.03,132.1142,131.9925,132.0861,4563.0
2021-05-28 10:00:00,141.17,141.38,141.05,141.11,14548.0,132.1517,132.3482,132.0393,132.0955,14548.0
2021-05-28 10:05:00,141.11,141.18,141.05,141.17,4638.0,132.0955,132.161,132.0393,132.1517,4638.0
2021-05-28 10:10:00,141.11,141.11,140.99,141.03,1552.0,132.0955,132.0955,131.9832,132.0206,1552.0
2021-05-28 10:15:00,140.97,141.08,140.97,141.07,2244.0,131.9644,132.0674,131.9644,132.058,2244.0
2021-05-28 10:20:00,141.05,141.11,141.0,141.04,2927.0,132.0393,132.0955,131.9925,132.03,2927.0
2021-05-28 10:25:00,141.06,141.15,141.05,141.15,3525.0,132.0487,132.1329,132.0393,132.1329,3525.0
2021-05-28 10:30:00,141.12,141.18,141.08,141.15,3247.0,132.1048,132.161,132.0674,132.1329,3247.0
2021-05-28 10:35:00,141.19,141.2,141.09,141.09,5164.0,132.1704,132.1797,132.0768,132.0768,5164.0
2021-05-28 10:40:00,141.12,141.26,141.09,141.26,5672.0,132.1048,132.2359,132.0768,132.2359,5672.0
2021-05-28 10:45:00,141.28,141.35,141.24,141.26,5981.0,132.2546,132.3202,132.2172,132.2359,5981.0
2021-05-28 10:50:00,141.23,141.23,141.15,141.18,4195.0,132.2078,132.2078,132.1329,132.161,4195.0
2021-05-28 10:55:00,141.17,141.25,141.14,141.22,4061.0,132.1517,132.2265,132.1236,132.1985,4061.0
2021-05-28 11:00:00,141.19,141.2,141.02,141.02,3026.0,132.1704,132.1797,132.0112,132.0112,3026.0
2021-05-28 11:05:00,141.03,141.04,140.96,140.97,2278.0,132.0206,132.03,131.9551,131.9644,2278.0
2021-05-28 11:10:00,140.98,140.98,140.95,140.96,1621.0,131.9738,131.9738,131.9457,131.9551,1621.0
2021-05-28 11:15:00,140.98,141.05,140.98,141.04,1836.0,131.9738,132.0393,131.9738,132.03,1836.0
2021-05-28 11:20:00,141.04,141.09,141.03,141.06,2640.0,132.03,132.0768,132.0206,132.0487,2640.0
2021-05-28 11:25:00,141.06,141.08,141.0,141.06,3866.0,132.0487,132.0674,131.9925,132.0487,3866.0
2021-05-28 11:30:00,141.07,141.08,141.01,141.03,1394.0,132.058,132.0674,132.0019,132.0206,1394.0
2021-05-28 11:35:00,140.99,141.11,140.99,141.11,1908.0,131.9832,132.0955,131.9832,132.0955,1908.0
2021-05-28 11:40:00,141.11,141.13,141.1,141.1,1855.0,132.0955,132.1142,132.0861,132.0861,1855.0
2021-05-28 11:45:00,141.06,141.06,140.93,140.98,3118.0,132.0487,132.0487,131.927,131.9738,3118.0
2021-05-28 11:50:00,140.97,140.98,140.9,140.9,1902.0,131.9644,131.9738,131.8989,131.8989,1902.0
2021-05-28 11:55:00,140.94,140.98,140.88,140.89,2924.0,131.9363,131.9738,131.8802,131.8895,2924.0
2021-05-28 12:00:00,140.87,140.87,140.81,140.81,2848.0,131.8708,131.8708,131.8147,131.8147,2848.0
2021-05-28 12:05:00,140.83,140.93,140.83,140.87,1786.0,131.8334,131.927,131.8334,131.8708,1786.0
2021-05-28 12:10:00,140.87,140.9,140.81,140.9,1150.0,131.8708,131.8989,131.8147,131.8989,1150.0
2021-05-28 12:15:00,140.89,140.92,140.87,140.88,2168.0,131.8895,131.9176,131.8708,131.8802,2168.0
2021-05-28 12:20:00,140.88,140.9,140.85,140.9,3033.0,131.8802,131.8989,131.8521,131.8989,3033.0
2021-05-28 12:25:00,140.91,140.92,140.83,140.84,2874.0,131.9083,131.9176,131.8334,131.8427,2874.0
2021-05-28 12:30:00,140.86,140.89,140.83,140.86,3271.0,131.8615,131.8895,131.8334,131.8615,3271.0
2021-05-28 12:35:00,140.86,140.86,140.8,140.85,1915.0,131.8615,131.8615,131.8053,131.8521,1915.0
2021-05-28 12:40:00,140.86,140.87,140.78,140.78,3992.0,131.8615,131.8708,131.7866,131.7866,3992.0
2021-05-28 12:45:00,140.79,140.88,140.74,140.75,3718.0,131.7959,131.8802,131.7491,131.7585,3718.0
2021-05-28 12:50:00,140.75,140.75,140.68,140.68,2185.0,131.7585,131.7585,131.693,131.693,2185.0
2021-05-28 12:55:00,140.69,140.69,140.64,140.68,2080.0,131.7023,131.7023,131.6555,131.693,2080.0
2021-05-28 13:00:00,140.69,140.75,140.68,140.74,1839.0,131.7023,131.7585,131.693,131.7491,1839.0
2021-05-28 13:05:00,140.75,140.8,140.75,140.76,2160.0,131.7585,131.8053,131.7585,131.7678,2160.0
2021-05-28 13:10:00,140.8,140.82,140.73,140.73,2080.0,131.8053,131.824,131.7398,131.7398,2080.0
2021-05-28 13:15:00,140.74,140.79,140.73,140.79,3802.0,131.7491,131.7959,131.7398,131.7959,3802.0
2021-05-28 13:20:00,140.78,140.83,140.78,140.83,2780.0,131.7866,131.8334,131.7866,131.8334,2780.0
2021-05-28 13:25:00,140.84,140.9,140.8,140.89,3341.0,131.8427,131.8989,131.8053,131.8895,3341.0
2021-05-28 13:30:00,140.89,140.9,140.85,140.88,3413.0,131.8895,131.8989,131.8521,131.8802,3413.0
2021-05-28 13:35:00,140.88,140.99,140.87,140.99,3274.0,131.8802,131.9832,131.8708,131.9832,3274.0
2021-05-28 13:40:00,140.97,140.97,140.91,140.93,3623.0,131.9644,131.9644,131.9083,131.927,3623.0
2021-05-28 13:45:00,140.94,140.99,140.91,140.94,4404.0,131.9363,131.9832,131.9083,131.9363,4404.0
2021-05-28 13:50:00,140.91,140.97,140.89,140.9,3333.0,131.9083,131.9644,131.8895,131.8989,3333.0
2021-05-28 13:55:00,140.91,140.93,140.83,140.86,3763.0,131.9083,131.927,131.8334,131.8615,3763.0
2021-05-28 14:00:00,140.84,140.86,140.73,140.76,3476.0,131.8427,131.8615,131.7398,131.7678,3476.0
2021-05-28 14:05:00,140.76,140.78,140.72,140.75,2915.0,131.7678,131.7866,131.7304,131.7585,2915.0
2021-05-28 14:10:00,140.73,140.75,140.68,140.72,2465.0,131.7398,131.7585,131.693,131.7304,2465.0
2021-05-28 14:15:00,140.69,140.71,140.69,140.7,1323.0,131.7023,131.721,131.7023,131.7117,1323.0
2021-05-28 14:20:00,140.69,140.76,140.67,140.71,3239.0,131.7023,131.7678,131.6836,131.721,3239.0
2021-05-28 14:25:00,140.7,140.74,140.7,140.74,2204.0,131.7117,131.7491,131.7117,131.7491,2204.0
2021-05-28 14:30:00,140.74,140.74,140.66,140.72,1938.0,131.7491,131.7491,131.6742,131.7304,1938.0
2021-05-28 14:35:00,140.7,140.78,140.7,140.76,3763.0,131.7117,131.7866,131.7117,131.7678,3763.0
2021-05-28 14:40:00,140.74,140.79,140.74,140.79,3171.0,131.7491,131.7959,131.7491,131.7959,3171.0
2021-05-28 14:45:00,140.81,140.84,140.78,140.84,3581.0,131.8147,131.8427,131.7866,131.8427,3581.0
2021-05-28 14:50:00,140.83,140.83,140.78,140.78,2830.0,131.8334,131.8334,131.7866,131.7866,2830.0
2021-05-28 14:55:00,140.81,140.85,140.79,140.81,4607.0,131.8147,131.8521,131.7959,131.8147,4607.0
2021-05-28 15:00:00,140.8,140.87,140.8,140.87,3558.0,131.8053,131.8708,131.8053,131.8708,3558.0
2021-05-28 15:05:00,140.86,140.87,140.83,140.86,1790.0,131.8615,131.8708,131.8334,131.8615,1790.0
2021-05-28 15:10:00,140.86,140.89,140.84,140.89,4108.0,131.8615,131.8895,131.8427,131.8895,4108.0
2021-05-28 15:15:00,140.88,140.95,140.87,140.92,3795.0,131.8802,131.9457,131.8708,131.9176,3795.0
2021-05-28 15:20:00,140.91,140.95,140.9,140.95,6801.0,131.9083,131.9457,131.8989,131.9457,6801.0
2021-05-28 15:25:00,140.94,140.97,140.9,140.92,3442.0,131.9363,131.9644,131.8989,131.9176,3442.0
2021-05-28 15:30:00,140.92,141.0,140.87,140.95,7838.0,131.9176,131.9925,131.8708,131.9457,7838.0
2021-05-28 15:35:00,140.96,141.04,140.95,140.99,9929.0,131.9551,132.03,131.9457,131.9832,9929.0
2021-05-28 15:40:00,140.97,140.98,140.88,140.89,7602.0,131.9644,131.9738,131.8802,131.8895,7602.0
2021-05-28 15:45:00,140.89,140.98,140.85,140.96,11077.0,131.8895,131.9738,131.8521,131.9551,11077.0
2021-05-28 15:50:00,140.92,140.98,140.76,140.78,18253.0,131.9176,131.9738,131.7678,131.7866,18253.0
2021-05-28 15:55:00,140.79,140.81,140.64,140.74,64990.0,131.7959,131.8147,131.6555,131.7491,64990.0
2021-06-01 09:30:00,141.42,141.48,140.89,140.94,42475.0,132.3857,132.4418,131.8895,131.9363,42475.0
2021-06-01 09:35:00,140.84,140.91,140.66,140.72,8534.0,131.8427,131.9083,131.6742,131.7304,8534.0
2021-06-01 09:40:00,140.69,140.76,140.41,140.46,11059.0,131.7023,131.7678,131.4402,131.487,11059.0
2021-06-01 09:45:00,140.47,140.51,140.33,140.39,18938.0,131.4964,131.5338,131.3653,131.4215,18938.0
2021-06-01 09:50:00,140.42,140.94,140.36,140.94,22730.0,131.4496,131.9363,131.3934,131.9363,22730.0
2021-06-01 09:55:00,140.94,141.05,140.79,140.84,8733.0,131.9363,132.0393,131.7959,131.8427,8733.0
2021-06-01 10:00:00,140.81,140.85,140.72,140.85,7876.0,131.8147,131.8521,131.7304,131.8521,7876.0
2021-06-01 10:05:00,140.89,140.98,140.86,140.86,3499.0,131.8895,131.9738,131.8615,131.8615,3499.0
2021-06-01 10:10:00,140.86,141.0,140.79,141.0,6874.0,131.8615,131.9925,131.7959,131.9925,6874.0
2021-06-01 10:15:00,141.01,141.02,140.85,140.91,7287.0,132.0019,132.0112,131.8521,131.9083,7287.0
2021-06-01 10:20:00,140.92,140.93,140.84,140.85,6312.0,131.9176,131.927,131.8427,131.8521,6312.0
2021-06-01 10:25:00,140.81,140.81,140.53,140.62,12593.0,131.8147,131.8147,131.5525,131.6368,12593.0
2021-06-01 10:30:00,140.62,140.7,140.57,140.67,7695.0,131.6368,131.7117,131.59,131.6836,7695.0
2021-06-01 10:35:00,140.71,140.77,140.65,140.76,5499.0,131.721,131.7772,131.6649,131.7678,5499.0
2021-06-01 10:40:00,140.74,140.83,140.66,140.69,3489.0,131.7491,131.8334,131.6742,131.7023,3489.0
2021-06-01 10:45:00,140.66,140.82,140.64,140.67,9337.0,131.6742,131.824,131.6555,131.6836,9337.0
2021-06-01 10:50:00,140.67,140.69,140.55,140.56,8804.0,131.6836,131.7023,131.5713,131.5806,8804.0
2021-06-01 10:55:00,140.52,140.59,140.51,140.57,4273.0,131.5432,131.6087,131.5338,131.59,4273.0
2021-06-01 11:00:00,140.59,140.62,140.53,140.57,8867.0,131.6087,131.6368,131.5525,131.59,8867.0
2021-06-01 11:05:00,140.56,140.62,140.52,140.57,1602.0,131.5806,131.6368,131.5432,131.59,1602.0
2021-06-01 11:10:00,140.57,140.69,140.56,140.69,3608.0,131.59,131.7023,131.5806,131.7023,3608.0
2021-06-01 11:15:00,140.69,140.69,140.6,140.62,2865.0,131.7023,131.7023,131.6181,131.6368,2865.0
2021-06-01 11:20:00,140.63,140.74,140.63,140.71,3613.0,131.6462,131.7491,131.6462,131.721,3613.0
2021-06-01 11:25:00,140.72,140.79,140.68,140.69,6261.0,131.7304,131.7959,131.693,131.7023,6261.0
2021-06-01 11:30:00,140.68,140.68,140.5,140.52,13238.0,131.693,131.693,131.5245,131.5432,13238.0
2021-06-01 11:35:00,140.54,140.69,140.54,140.66,3168.0,131.5619,131.7023,131.5619,131.6742,3168.0
2021-06-01 11:40:00,140.66,140.69,140.63,140.63,5453.0,131.6742,131.7023,131.6462,131.6462,5453.0
2021-06-01 11:45:00,140.61,140.61,140.47,140.56,7032.0,131.6274,131.6274,131.4964,131.5806,7032.0
2021-06-01 11:50:00,140.56,140.58,140.53,140.53,5270.0,131.5806,131.5993,131.5525,131.5525,5270.0
2021-06-01 11:55:00,140.56,140.65,140.56,140.57,5765.0,131.5806,131.6649,131.5806,131.59,5765.0
2021-06-01 12:00:00,140.55,140.55,140.48,140.51,7164.0,131.5713,131.5713,131.5057,131.5338,7164.0
2021-06-01 12:05:00,140.5,140.52,140.38,140.41,8591.0,131.5245,131.5432,131.4121,131.4402,8591.0
2021-06-01 12:10:00,140.39,140.43,140.35,140.42,4159.0,131.4215,131.4589,131.384,131.4496,4159.0
2021-06-01 12:15:00,140.41,140.42,140.3,140.33,8473.0,131.4402,131.4496,131.3372,131.3653,8473.0
2021-06-01 12:20:00,140.33,140.38,140.33,140.35,8612.0,131.3653,131.4121,131.3653,131.384,8612.0
2021-06-01 12:25:00,140.35,140.38,140.32,140.32,2104.0,131.384,131.4121,131.356,131.356,2104.0
2021-06-01 12:30:00,140.34,140.35,140.29,140.32,6010.0,131.3747,131.384,131.3279,131.356,6010.0
2021-06-01 12:35:00,140.32,140.37,140.29,140.35,4479.0,131.356,131.4028,131.3279,131.384,4479.0
2021-06-01 12:40:00,140.32,140.45,140.32,140.45,4974.0,131.356,131.4776,131.356,131.4776,4974.0
2021-06-01 12:45:00,140.45,140.47,140.42,140.43,5194.0,131.4776,131.4964,131.4496,131.4589,5194.0
2021-06-01 12:50:00,140.43,140.44,140.34,140.34,1742.0,131.4589,131.4683,131.3747,131.3747,1742.0
2021-06-01 12:55:00,140.34,140.34,140.25,140.31,7636.0,131.3747,131.3747,131.2904,131.3466,7636.0
2021-06-01 13:00:00,140.3,140.37,140.3,140.32,4800.0,131.3372,131.4028,131.3372,131.356,4800.0
2021-06-01 13:05:00,140.32,140.35,140.23,140.35,13060.0,131.356,131.384,131.2717,131.384,13060.0
2021-06-01 13:10:00,140.34,140.35,140.24,140.28,4459.0,131.3747,131.384,131.2811,131.3185,4459.0
2021-06-01 13:15:00,140.27,140.33,140.26,140.28,7318.0,131.3091,131.3653,131.2998,131.3185,7318.0
2021-06-01 13:20:00,140.27,140.28,140.18,140.19,9424.0,131.3091,131.3185,131.2249,131.2343,9424.0
2021-06-01 13:25:00,140.19,140.21,140.13,140.17,8531.0,131.2343,131.253,131.1781,131.2155,8531.0
2021-06-01 13:30:00,140.15,140.18,140.1,140.18,8533.0,131.1968,131.2249,131.15,131.2249,8533.0
2021-06-01 13:35:00,140.18,140.21,140.14,140.15,5207.0,131.2249,131.253,131.1875,131.1968,5207.0
2021-06-01 13:40:00,140.15,140.15,140.07,140.12,5167.0,131.1968,131.1968,131.1219,131.1687,5167.0
2021-06-01 13:45:00,140.12,140.16,140.1,140.13,5094.0,131.1687,131.2062,131.15,131.1781,5094.0
2021-06-01 13:50:00,140.14,140.18,140.07,140.09,7807.0,131.1875,131.2249,131.1219,131.1406,7807.0
2021-06-01 13:55:00,140.1,140.19,140.1,140.19,4269.0,131.15,131.2343,131.15,131.2343,4269.0
2021-06-01 14:00:00,140.17,140.33,140.17,140.33,8711.0,131.2155,131.3653,131.2155,131.3653,8711.0
2021-06-01 14:05:00,140.33,140.33,140.21,140.25,8992.0,131.3653,131.3653,131.253,131.2904,8992.0
2021-06-01 14:10:00,140.25,140.28,140.21,140.21,4180.0,131.2904,131.3185,131.253,131.253,4180.0
2021-06-01 14:15:00,140.22,140.23,140.15,140.18,5637.0,131.2623,131.2717,131.1968,131.2249,5637.0
2021-06-01 14:20:00,140.18,140.23,140.17,140.22,4616.0,131.2249,131.2717,131.2155,131.2623,4616.0
2021-06-01 14:25:00,140.24,140.28,140.2,140.27,5696.0,131.2811,131.3185,131.2436,131.3091,5696.0
2021-06-01 14:30:00,140.27,140.32,140.25,140.27,6678.0,131.3091,131.356,131.2904,131.3091,6678.0
2021-06-01 14:35:00,140.28,140.31,140.25,140.25,7877.0,131.3185,131.3466,131.2904,131.2904,7877.0
2021-06-01 14:40:00,140.29,140.35,140.24,140.28,7721.0,131.3279,131.384,131.2811,131.3185,7721.0
2021-06-01 14:45:00,140.29,140.31,140.26,140.3,7834.0,131.3279,131.3466,131.2998,131.3372,7834.0
2021-06-01 14:50:00,140.31,140.35,140.28,140.29,6160.0,131.3466,131.384,131.3185,131.3279,6160.0
2021-06-01 14:55:00,140.3,140.35,140.3,140.32,5643.0,131.3372,131.384,131.3372,131.356,5643.0
2021-06-01 15:00:00,140.34,140.35,140.31,140.33,5942.0,131.3747,131.384,131.3466,131.3653,5942.0
2021-06-01 15:05:00,140.34,140.35,140.23,140.23,4628.0,131.3747,131.384,131.2717,131.2717,4628.0
2021-06-01 15:10:00,140.23,140.23,140.17,140.2,5924.0,131.2717,131.2717,131.2155,131.2436,5924.0
2021-06-01 15:15:00,140.2,140.21,140.17,140.21,6090.0,131.2436,131.253,131.2155,131.253,6090.0
2021-06-01 15:20:00,140.2,140.28,140.19,140.26,3687.0,131.2436,131.3185,131.2343,131.2998,3687.0
2021-06-01 15:25:00,140.26,140.26,140.17,140.19,4880.0,131.2998,131.2998,131.2155,131.2343,4880.0
2021-06-01 15:30:00,140.17,140.18,140.09,140.1,7616.0,131.2155,131.2249,131.1406,131.15,7616.0
2021-06-01 15:35:00,140.11,140.11,139.95,139.97,10817.0,131.1594,131.1594,131.0096,131.0283,10817.0
2021-06-01 15:40:00,139.96,140.06,139.96,140.04,11290.0,131.019,131.1126,131.019,131.0938,11290.0
2021-06-01 15:45:00,140.04,140.16,140.03,140.15,14670.0,131.0938,131.2062,131.0845,131.1968,14670.0
2021-06-01 15:50:00,140.16,140.18,140.08,140.16,17081.0,131.2062,131.2249,131.1313,131.2062,17081.0
2021-06-01 15:55:00,140.16,140.16,140.03,140.06,30374.0,131.2062,131.2062,131.0845,131.1126,30374.0
2021-06-02 09:30:00,140.31,140.49,139.99,140.06,17339.0,131.3466,131.5151,131.047,131.1126,17339.0
2021-06-02 09:35:00,139.98,140.06,139.8,140.03,11115.0,131.0377,131.1126,130.8692,131.0845,11115.0
2021-06-02 09:40:00,139.99,140.13,139.94,139.94,2582.0,131.047,131.1781,131.0002,131.0002,2582.0
2021-06-02 09:45:00,140.06,140.24,140.0,140.15,5502.0,131.1126,131.2811,131.0564,131.1968,5502.0
2021-06-02 09:50:00,140.16,140.21,140.12,140.12,1485.0,131.2062,131.253,131.1687,131.1687,1485.0
2021-06-02 09:55:00,140.12,140.3,140.07,140.21,5852.0,131.1687,131.3372,131.1219,131.253,5852.0
2021-06-02 10:00:00,140.21,140.36,140.18,140.2,4082.0,131.253,131.3934,131.2249,131.2436,4082.0
2021-06-02 10:05:00,140.21,140.21,140.07,140.12,4168.0,131.253,131.253,131.1219,131.1687,4168.0
2021-06-02 10:10:00,140.13,140.25,140.11,140.18,4934.0,131.1781,131.2904,131.1594,131.2249,4934.0
2021-06-02 10:15:00,140.21,140.28,140.03,140.27,9150.0,131.253,131.3185,131.0845,131.3091,9150.0
2021-06-02 10:20:00,140.21,140.35,140.17,140.24,8746.0,131.253,131.384,131.2155,131.2811,8746.0
2021-06-02 10:25:00,140.26,140.39,140.22,140.22,6759.0,131.2998,131.4215,131.2623,131.2623,6759.0
2021-06-02 10:30:00,140.22,140.32,140.14,140.32,2933.0,131.2623,131.356,131.1875,131.356,2933.0
2021-06-02 10:35:00,140.19,140.23,140.05,140.11,9220.0,131.2343,131.2717,131.1032,131.1594,9220.0
2021-06-02 10:40:00,140.15,140.15,140.05,140.05,3657.0,131.1968,131.1968,131.1032,131.1032,3657.0
2021-06-02 10:45:00,140.08,140.12,140.06,140.07,2581.0,131.1313,131.1687,131.1126,131.1219,2581.0
2021-06-02 10:50:00,140.07,140.12,140.04,140.1,3022.0,131.1219,131.1687,131.0938,131.15,3022.0
2021-06-02 10:55:00,140.09,140.17,140.05,140.16,2844.0,131.1406,131.2155,131.1032,131.2062,2844.0
2021-06-02 11:00:00,140.2,140.28,140.18,140.23,5344.0,131.2436,131.3185,131.2249,131.2717,5344.0
2021-06-02 11:05:00,140.26,140.28,140.21,140.28,1183.0,131.2998,131.3185,131.253,131.3185,1183.0
2021-06-02 11:10:00,140.28,140.35,140.26,140.34,4283.0,131.3185,131.384,131.2998,131.3747,4283.0
2021-06-02 11:15:00,140.34,140.42,140.34,140.38,6974.0,131.3747,131.4496,131.3747,131.4121,6974.0
2021-06-02 11:20:00,140.38,140.38,140.29,140.31,4713.0,131.4121,131.4121,131.3279,131.3466,4713.0
2021-06-02 11:25:00,140.29,140.33,140.29,140.33,1801.0,131.3279,131.3653,131.3279,131.3653,1801.0
2021-06-02 11:30:00,140.31,140.37,140.29,140.36,2448.0,131.3466,131.4028,131.3279,131.3934,2448.0
2021-06-02 11:35:00,140.37,140.37,140.24,140.24,3458.0,131.4028,131.4028,131.2811,131.2811,3458.0
2021-06-02 11:40:00,140.24,140.31,140.21,140.3,1610.0,131.2811,131.3466,131.253,131.3372,1610.0
2021-06-02 11:45:00,140.29,140.29,140.23,140.23,1360.0,131.3279,131.3279,131.2717,131.2717,1360.0
2021-06-02 11:50:00,140.21,140.21,140.08,140.09,4395.0,131.253,131.253,131.1313,131.1406,4395.0
2021-06-02 11:55:00,140.09,140.13,140.0,140.13,8016.0,131.1406,131.1781,131.0564,131.1781,8016.0
2021-06-02 12:00:00,140.11,140.16,140.07,140.12,3487.0,131.1594,131.2062,131.1219,131.1687,3487.0
2021-06-02 12:05:00,140.09,140.16,140.09,140.13,2285.0,131.1406,131.2062,131.1406,131.1781,2285.0
2021-06-02 12:10:00,140.09,140.16,140.09,140.13,1309.0,131.1406,131.2062,131.1406,131.1781,1309.0
2021-06-02 12:15:00,140.14,140.17,140.07,140.15,3025.0,131.1875,131.2155,131.1219,131.1968,3025.0
2021-06-02 12:20:00,140.11,140.11,140.09,140.09,2066.0,131.1594,131.1594,131.1406,131.1406,2066.0
2021-06-02 12:25:00,140.09,140.1,140.0,140.05,5261.0,131.1406,131.15,131.0564,131.1032,5261.0
2021-06-02 12:30:00,140.04,140.09,140.02,140.09,4135.0,131.0938,131.1406,131.0751,131.1406,4135.0
2021-06-02 12:35:00,140.1,140.17,140.1,140.17,1607.0,131.15,131.2155,131.15,131.2155,1607.0
2021-06-02 12:40:00,140.19,140.23,140.13,140.2,3631.0,131.2343,131.2717,131.1781,131.2436,3631.0
2021-06-02 12:45:00,140.19,140.25,140.19,140.25,5194.0,131.2343,131.2904,131.2343,131.2904,5194.0
2021-06-02 12:50:00,140.26,140.49,140.25,140.46,25691.0,131.2998,131.5151,131.2904,131.487,25691.0
2021-06-02 12:55:00,140.44,140.47,140.4,140.43,11588.0,131.4683,131.4964,131.4308,131.4589,11588.0
2021-06-02 13:00:00,140.44,140.5,140.41,140.47,13027.0,131.4683,131.5245,131.4402,131.4964,13027.0
2021-06-02 13:05:00,140.47,140.51,140.41,140.44,7603.0,131.4964,131.5338,131.4402,131.4683,7603.0
2021-06-02 13:10:00,140.43,140.51,140.42,140.5,3373.0,131.4589,131.5338,131.4496,131.5245,3373.0
2021-06-02 13:15:00,140.5,140.53,140.43,140.52,7417.0,131.5245,131.5525,131.4589,131.5432,7417.0
2021-06-02 13:20:00,140.5,140.6,140.5,140.53,4786.0,131.5245,131.6181,131.5245,131.5525,4786.0
2021-06-02 13:25:00,140.53,140.67,140.49,140.66,5989.0,131.5525,131.6836,131.5151,131.6742,5989.0
2021-06-02 13:30:00,140.62,140.62,140.56,140.6,1818.0,131.6368,131.6368,131.5806,131.6181,1818.0
2021-06-02 13:35:00,140.59,140.69,140.59,140.69,2911.0,131.6087,131.7023,131.6087,131.7023,2911.0
2021-06-02 13:40:00,140.7,140.74,140.67,140.7,6059.0,131.7117,131.7491,131.6836,131.7117,6059.0
2021-06-02 13:45:00,140.69,140.9,140.69,140.9,26520.0,131.7023,131.8989,131.7023,131.8989,26520.0
2021-06-02 13:50:00,140.9,140.92,140.78,140.78,11518.0,131.8989,131.9176,131.7866,131.7866,11518.0
2021-06-02 13:55:00,140.78,140.82,140.73,140.76,9486.0,131.7866,131.824,131.7398,131.7678,9486.0
2021-06-02 14:00:00,140.76,140.83,140.76,140.8,7276.0,131.7678,131.8334,131.7678,131.8053,7276.0
2021-06-02 14:05:00,140.76,140.79,140.59,140.59,5609.0,131.7678,131.7959,131.6087,131.6087,5609.0
2021-06-02 14:10:00,140.62,140.75,140.6,140.74,4442.0,131.6368,131.7585,131.6181,131.7491,4442.0
2021-06-02 14:15:00,140.74,140.77,140.68,140.77,3880.0,131.7491,131.7772,131.693,131.7772,3880.0
2021-06-02 14:20:00,140.78,140.9,140.74,140.88,15449.0,131.7866,131.8989,131.7491,131.8802,15449.0
2021-06-02 14:25:00,140.88,140.93,140.8,140.81,2712.0,131.8802,131.927,131.8053,131.8147,2712.0
2021-06-02 14:30:00,140.78,140.88,140.76,140.79,7559.0,131.7866,131.8802,131.7678,131.7959,7559.0
2021-06-02 14:35:00,140.78,140.78,140.74,140.74,2247.0,131.7866,131.7866,131.7491,131.7491,2247.0
2021-06-02 14:40:00,140.73,140.82,140.7,140.81,17297.0,131.7398,131.824,131.7117,131.8147,17297.0
2021-06-02 14:45:00,140.82,140.88,140.8,140.81,10770.0,131.824,131.8802,131.8053,131.8147,10770.0
2021-06-02 14:50:00,140.79,140.85,140.76,140.8,6554.0,131.7959,131.8521,131.7678,131.8053,6554.0
2021-06-02 14:55:00,140.8,140.88,140.79,140.83,4398.0,131.8053,131.8802,131.7959,131.8334,4398.0
2021-06-02 15:00:00,140.79,140.86,140.76,140.82,4892.0,131.7959,131.8615,131.7678,131.824,4892.0
2021-06-02 15:05:00,140.8,140.88,140.79,140.84,14031.0,131.8053,131.8802,131.7959,131.8427,14031.0
2021-06-02 15:10:00,140.81,140.87,140.79,140.84,5539.0,131.8147,131.8708,131.7959,131.8427,5539.0
2021-06-02 15:15:00,140.86,140.96,140.82,140.9,9078.0,131.8615,131.9551,131.824,131.8989,9078.0
2021-06-02 15:20:00,140.92,140.97,140.88,140.93,8853.0,131.9176,131.9644,131.8802,131.927,8853.0
2021-06-02 15:25:00,140.94,141.03,140.93,141.02,10473.0,131.9363,132.0206,131.927,132.0112,10473.0
2021-06-02 15:30:00,141.0,141.01,140.78,140.79,41726.0,131.9925,132.0019,131.7866,131.7959,41726.0
2021-06-02 15:35:00,140.78,140.95,140.77,140.82,15688.0,131.7866,131.9457,131.7772,131.824,15688.0
2021-06-02 15:40:00,140.8,140.91,140.78,140.81,13925.0,131.8053,131.9083,131.7866,131.8147,13925.0
2021-06-02 15:45:00,140.83,141.01,140.81,140.94,25767.0,131.8334,132.0019,131.8147,131.9363,25767.0
2021-06-02 15:50:00,140.98,141.14,140.97,141.03,66977.0,131.9738,132.1236,131.9644,132.0206,66977.0
2021-06-02 15:55:00,141.02,141.18,140.99,141.14,90469.0,132.0112,132.161,131.9832,132.1236,90469.0
2021-06-03 09:30:00,140.49,140.54,140.29,140.41,28289.0,132.053,132.1,131.865,131.9778,28289.0
2021-06-03 09:35:00,140.39,140.47,140.25,140.35,11573.0,131.959,132.0342,131.8274,131.9214,11573.0
2021-06-03 09:40:00,140.33,140.44,140.15,140.22,8364.0,131.9026,132.006,131.7334,131.7992,8364.0
2021-06-03 09:45:00,140.19,140.22,140.08,140.08,5728.0,131.771,131.7992,131.6676,131.6676,5728.0
2021-06-03 09:50:00,140.15,140.15,140.0,140.03,8340.0,131.7334,131.7334,131.5924,131.6206,8340.0
2021-06-03 09:55:00,139.99,140.19,139.97,140.08,6301.0,131.583,131.771,131.5642,131.6676,6301.0
2021-06-03 10:00:00,140.08,140.17,140.02,140.08,12815.0,131.6676,131.7522,131.6112,131.6676,12815.0
2021-06-03 10:05:00,140.06,140.28,140.06,140.2,9893.0,131.6488,131.8556,131.6488,131.7804,9893.0
2021-06-03 10:10:00,140.19,140.46,140.17,140.4,10367.0,131.771,132.0248,131.7522,131.9684,10367.0
2021-06-03 10:15:00,140.4,140.54,140.39,140.53,10777.0,131.9684,132.1,131.959,132.0906,10777.0
2021-06-03 10:20:00,140.53,140.57,140.48,140.48,9054.0,132.0906,132.1282,132.0436,132.0436,9054.0
2021-06-03 10:25:00,140.46,140.5,140.36,140.4,11411.0,132.0248,132.0624,131.9308,131.9684,11411.0
2021-06-03 10:30:00,140.39,140.49,140.39,140.48,8297.0,131.959,132.053,131.959,132.0436,8297.0
2021-06-03 10:35:00,140.46,140.6,140.46,140.5,7629.0,132.0248,132.1564,132.0248,132.0624,7629.0
2021-06-03 10:40:00,140.52,141.0,140.46,140.6,45884.0,132.0812,132.5324,132.0248,132.1564,45884.0
2021-06-03 10:45:00,140.58,140.66,140.49,140.64,8564.0,132.1376,132.2128,132.053,132.194,8564.0
2021-06-03 10:50:00,140.64,140.7,140.59,140.64,2282.0,132.194,132.2504,132.147,132.194,2282.0
2021-06-03 10:55:00,140.67,140.74,140.65,140.69,4936.0,132.2222,132.288,132.2034,132.241,4936.0
2021-06-03 11:00:00,140.66,140.67,140.59,140.64,7477.0,132.2128,132.2222,132.147,132.194,7477.0
2021-06-03 11:05:00,140.59,140.78,140.59,140.78,2753.0,132.147,132.3256,132.147,132.3256,2753.0
2021-06-03 11:10:00,140.79,140.89,140.78,140.82,4834.0,132.335,132.429,132.3256,132.3632,4834.0
2021-06-03 11:15:00,140.89,141.03,140.83,140.97,5524.0,132.429,132.5606,132.3726,132.5042,5524.0
2021-06-03 11:20:00,140.99,141.13,140.99,141.12,3318.0,132.523,132.6546,132.523,132.6452,3318.0
2021-06-03 11:25:00,141.16,141.2,141.0,141.0,3642.0,132.6828,132.7204,132.5324,132.5324,3642.0
2021-06-03 11:30:00,141.0,141.12,141.0,141.03,3728.0,132.5324,132.6452,132.5324,132.5606,3728.0
2021-06-03 11:35:00,141.03,141.05,140.97,141.0,2997.0,132.5606,132.5794,132.5042,132.5324,2997.0
2021-06-03 11:40:00,141.0,141.13,140.97,141.1,1464.0,132.5324,132.6546,132.5042,132.6264,1464.0
2021-06-03 11:45:00,141.12,141.12,141.0,141.01,2925.0,132.6452,132.6452,132.5324,132.5418,2925.0
2021-06-03 11:50:00,141.0,141.1,140.98,141.05,6532.0,132.5324,132.6264,132.5136,132.5794,6532.0
2021-06-03 11:55:00,141.04,141.05,141.0,141.05,1200.0,132.57,132.5794,132.5324,132.5794,1200.0
2021-06-03 12:00:00,141.08,141.09,140.97,141.0,9087.0,132.6076,132.617,132.5042,132.5324,9087.0
2021-06-03 12:05:00,140.99,141.04,140.98,141.0,2321.0,132.523,132.57,132.5136,132.5324,2321.0
2021-06-03 12:10:00,141.0,141.03,141.0,141.0,2858.0,132.5324,132.5606,132.5324,132.5324,2858.0
2021-06-03 12:15:00,140.99,141.03,140.95,140.96,2967.0,132.523,132.5606,132.4854,132.4948,2967.0
2021-06-03 12:20:00,140.96,140.96,140.9,140.92,2196.0,132.4948,132.4948,132.4384,132.4572,2196.0
2021-06-03 12:25:00,140.92,140.93,140.88,140.89,5029.0,132.4572,132.4666,132.4196,132.429,5029.0
2021-06-03 12:30:00,140.9,140.97,140.9,140.96,5527.0,132.4384,132.5042,132.4384,132.4948,5527.0
2021-06-03 12:35:00,140.97,140.99,140.94,140.99,1952.0,132.5042,132.523,132.476,132.523,1952.0
2021-06-03 12:40:00,140.99,141.01,140.92,140.94,3067.0,132.523,132.5418,132.4572,132.476,3067.0
2021-06-03 12:45:00,140.96,140.97,140.86,140.86,2058.0,132.4948,132.5042,132.4008,132.4008,2058.0
2021-06-03 12:50:00,140.87,140.88,140.75,140.75,1443.0,132.4102,132.4196,132.2974,132.2974,1443.0
2021-06-03 12:55:00,140.74,140.74,140.67,140.68,1100.0,132.288,132.288,132.2222,132.2316,1100.0
2021-06-03 13:00:00,140.7,140.74,140.67,140.73,2089.0,132.2504,132.288,132.2222,132.2786,2089.0
2021-06-03 13:05:00,140.72,140.74,140.64,140.71,5407.0,132.2692,132.288,132.194,132.2598,5407.0
2021-06-03 13:10:00,140.74,140.76,140.62,140.65,2002.0,132.288,132.3068,132.1752,132.2034,2002.0
2021-06-03 13:15:00,140.63,140.63,140.56,140.59,2949.0,132.1846,132.1846,132.1188,132.147,2949.0
2021-06-03 13:20:00,140.59,140.63,140.57,140.63,1858.0,132.147,132.1846,132.1282,132.1846,1858.0
2021-06-03 13:25:00,140.64,140.66,140.62,140.62,2500.0,132.194,132.2128,132.1752,132.1752,2500.0
2021-06-03 13:30:00,140.6,140.61,140.54,140.56,5504.0,132.1564,132.1658,132.1,132.1188,5504.0
2021-06-03 13:35:00,140.57,140.58,140.54,140.58,2192.0,132.1282,132.1376,132.1,132.1376,2192.0
2021-06-03 13:40:00,140.56,140.59,140.51,140.58,4946.0,132.1188,132.147,132.0718,132.1376,4946.0
2021-06-03 13:45:00,140.56,140.56,140.49,140.55,4808.0,132.1188,132.1188,132.053,132.1094,4808.0
2021-06-03 13:50:00,140.56,140.62,140.56,140.58,3002.0,132.1188,132.1752,132.1188,132.1376,3002.0
2021-06-03 13:55:00,140.54,140.64,140.52,140.53,1988.0,132.1,132.194,132.0812,132.0906,1988.0
2021-06-03 14:00:00,140.52,140.57,140.51,140.56,3737.0,132.0812,132.1282,132.0718,132.1188,3737.0
2021-06-03 14:05:00,140.58,140.58,140.52,140.52,2486.0,132.1376,132.1376,132.0812,132.0812,2486.0
2021-06-03 14:10:00,140.53,140.53,140.42,140.44,2453.0,132.0906,132.0906,131.9872,132.006,2453.0
2021-06-03 14:15:00,140.44,140.46,140.4,140.44,5758.0,132.006,132.0248,131.9684,132.006,5758.0
2021-06-03 14:20:00,140.45,140.52,140.45,140.49,1781.0,132.0154,132.0812,132.0154,132.053,1781.0
2021-06-03 14:25:00,140.49,140.52,140.48,140.51,1905.0,132.053,132.0812,132.0436,132.0718,1905.0
2021-06-03 14:30:00,140.51,140.54,140.46,140.47,2802.0,132.0718,132.1,132.0248,132.0342,2802.0
2021-06-03 14:35:00,140.47,140.5,140.42,140.5,3369.0,132.0342,132.0624,131.9872,132.0624,3369.0
2021-06-03 14:40:00,140.5,140.54,140.45,140.51,4441.0,132.0624,132.1,132.0154,132.0718,4441.0
2021-06-03 14:45:00,140.53,140.56,140.52,140.56,1700.0,132.0906,132.1188,132.0812,132.1188,1700.0
2021-06-03 14:50:00,140.55,140.58,140.53,140.58,3321.0,132.1094,132.1376,132.0906,132.1376,3321.0
2021-06-03 14:55:00,140.58,140.59,140.53,140.56,4117.0,132.1376,132.147,132.0906,132.1188,4117.0
2021-06-03 15:00:00,140.52,140.54,140.49,140.5,3368.0,132.0812,132.1,132.053,132.0624,3368.0
2021-06-03 15:05:00,140.51,140.51,140.46,140.48,3487.0,132.0718,132.0718,132.0248,132.0436,3487.0
2021-06-03 15:10:00,140.47,140.5,140.45,140.5,3702.0,132.0342,132.0624,132.0154,132.0624,3702.0
2021-06-03 15:15:00,140.49,140.57,140.48,140.55,8097.0,132.053,132.1282,132.0436,132.1094,8097.0
2021-06-03 15:20:00,140.54,140.55,140.44,140.44,13388.0,132.1,132.1094,132.006,132.006,13388.0
2021-06-03 15:25:00,140.43,140.45,140.37,140.45,4520.0,131.9966,132.0154,131.9402,132.0154,4520.0
2021-06-03 15:30:00,140.47,140.57,140.45,140.55,10281.0,132.0342,132.1282,132.0154,132.1094,10281.0
2021-06-03 15:35:00,140.55,140.69,140.55,140.67,6086.0,132.1094,132.241,132.1094,132.2222,6086.0
2021-06-03 15:40:00,140.67,140.69,140.62,140.62,7091.0,132.2222,132.241,132.1752,132.1752,7091.0
2021-06-03 15:45:00,140.63,140.65,140.5,140.56,6882.0,132.1846,132.2034,132.0624,132.1188,6882.0
2021-06-03 15:50:00,140.56,140.64,140.5,140.52,9059.0,132.1188,132.194,132.0624,132.0812,9059.0
2021-06-03 15:55:00,140.51,140.6,140.48,140.57,22433.0,132.0718,132.1564,132.0436,132.1282,22433.0
2021-06-04 09:30:00,140.97,141.22,140.9,140.98,22594.0,132.5042,132.7392,132.4384,132.5136,22594.0
2021-06-04 09:35:00,140.93,140.99,140.87,140.9,3345.0,132.4666,132.523,132.4102,132.4384,3345.0
2021-06-04 09:40:00,140.93,141.01,140.83,140.83,3846.0,132.4666,132.5418,132.3726,132.3726,3846.0
2021-06-04 09:45:00,140.79,140.79,140.65,140.67,3943.0,132.335,132.335,132.2034,132.2222,3943.0
2021-06-04 09:50:00,140.6,140.73,140.54,140.6,4458.0,132.1564,132.2786,132.1,132.1564,4458.0
2021-06-04 09:55:00,140.53,140.63,140.51,140.53,1643.0,132.0906,132.1846,132.0718,132.0906,1643.0
2021-06-04 10:00:00,140.59,140.6,140.38,140.53,5856.0,132.147,132.1564,131.9496,132.0906,5856.0
2021-06-04 10:05:00,140.52,140.6,140.43,140.56,2568.0,132.0812,132.1564,131.9966,132.1188,2568.0
2021-06-04 10:10:00,140.54,140.67,140.53,140.66,8957.0,132.1,132.2222,132.0906,132.2128,8957.0
2021-06-04 10:15:00,140.6,140.61,140.5,140.58,2201.0,132.1564,132.1658,132.0624,132.1376,2201.0
2021-06-04 10:20:00,140.52,140.59,140.45,140.45,1066.0,132.0812,132.147,132.0154,132.0154,1066.0
2021-06-04 10:25:00,140.4,140.5,140.37,140.4,3187.0,131.9684,132.0624,131.9402,131.9684,3187.0
2021-06-04 10:30:00,140.38,140.43,140.35,140.37,2026.0,131.9496,131.9966,131.9214,131.9402,2026.0
2021-06-04 10:35:00,140.4,140.45,140.38,140.41,2710.0,131.9684,132.0154,131.9496,131.9778,2710.0
2021-06-04 10:40:00,140.4,140.44,140.25,140.31,14832.0,131.9684,132.006,131.8274,131.8838,14832.0
2021-06-04 10:45:00,140.35,140.38,140.34,140.35,3318.0,131.9214,131.9496,131.912,131.9214,3318.0
2021-06-04 10:50:00,140.39,140.45,140.37,140.37,2408.0,131.959,132.0154,131.9402,131.9402,2408.0
2021-06-04 10:55:00,140.39,140.48,140.32,140.48,2975.0,131.959,132.0436,131.8932,132.0436,2975.0
2021-06-04 11:00:00,140.51,140.56,140.5,140.54,3637.0,132.0718,132.1188,132.0624,132.1,3637.0
2021-06-04 11:05:00,140.52,140.55,140.42,140.43,3374.0,132.0812,132.1094,131.9872,131.9966,3374.0
2021-06-04 11:10:00,140.41,140.44,140.37,140.41,2801.0,131.9778,132.006,131.9402,131.9778,2801.0
2021-06-04 11:15:00,140.43,140.49,140.36,140.36,2234.0,131.9966,132.053,131.9308,131.9308,2234.0
2021-06-04 11:20:00,140.37,140.37,140.32,140.32,2543.0,131.9402,131.9402,131.8932,131.8932,2543.0
2021-06-04 11:25:00,140.31,140.33,140.21,140.29,3115.0,131.8838,131.9026,131.7898,131.865,3115.0
2021-06-04 11:30:00,140.28,140.36,140.28,140.35,2235.0,131.8556,131.9308,131.8556,131.9214,2235.0
2021-06-04 11:35:00,140.32,140.32,140.19,140.22,1000.0,131.8932,131.8932,131.771,131.7992,1000.0
2021-06-04 11:40:00,140.18,140.2,140.13,140.19,2476.0,131.7616,131.7804,131.7146,131.771,2476.0
2021-06-04 11:45:00,140.18,140.18,140.11,140.14,1392.0,131.7616,131.7616,131.6958,131.724,1392.0
2021-06-04 11:50:00,140.14,140.14,140.04,140.04,2727.0,131.724,131.724,131.63,131.63,2727.0
2021-06-04 11:55:00,140.03,140.15,140.02,140.13,5325.0,131.6206,131.7334,131.6112,131.7146,5325.0
2021-06-04 12:00:00,140.14,140.19,140.11,140.11,1884.0,131.724,131.771,131.6958,131.6958,1884.0
2021-06-04 12:05:00,140.12,140.13,140.07,140.12,2259.0,131.7052,131.7146,131.6582,131.7052,2259.0
2021-06-04 12:10:00,140.09,140.18,140.09,140.18,1385.0,131.677,131.7616,131.677,131.7616,1385.0
2021-06-04 12:15:00,140.18,140.2,140.12,140.14,3808.0,131.7616,131.7804,131.7052,131.724,3808.0
2021-06-04 12:20:00,140.12,140.14,140.07,140.12,3236.0,131.7052,131.724,131.6582,131.7052,3236.0
2021-06-04 12:25:00,140.13,140.2,140.13,140.19,2181.0,131.7146,131.7804,131.7146,131.771,2181.0
2021-06-04 12:30:00,140.18,140.19,140.15,140.17,3350.0,131.7616,131.771,131.7334,131.7522,3350.0
2021-06-04 12:35:00,140.16,140.22,140.16,140.17,1801.0,131.7428,131.7992,131.7428,131.7522,1801.0
2021-06-04 12:40:00,140.17,140.23,140.17,140.22,1947.0,131.7522,131.8086,131.7522,131.7992,1947.0
2021-06-04 12:45:00,140.23,140.23,140.21,140.23,1467.0,131.8086,131.8086,131.7898,131.8086,1467.0
2021-06-04 12:50:00,140.24,140.29,140.24,140.29,2331.0,131.818,131.865,131.818,131.865,2331.0
2021-06-04 12:55:00,140.3,140.31,140.28,140.3,2712.0,131.8744,131.8838,131.8556,131.8744,2712.0
2021-06-04 13:00:00,140.31,140.4,140.31,140.32,2891.0,131.8838,131.9684,131.8838,131.8932,2891.0
2021-06-04 13:05:00,140.33,140.34,140.31,140.32,962.0,131.9026,131.912,131.8838,131.8932,962.0
2021-06-04 13:10:00,140.28,140.32,140.25,140.29,2427.0,131.8556,131.8932,131.8274,131.865,2427.0
2021-06-04 13:15:00,140.3,140.35,140.3,140.31,2850.0,131.8744,131.9214,131.8744,131.8838,2850.0
2021-06-04 13:20:00,140.29,140.3,140.28,140.28,1102.0,131.865,131.8744,131.8556,131.8556,1102.0
2021-06-04 13:25:00,140.3,140.35,140.26,140.35,2610.0,131.8744,131.9214,131.8368,131.9214,2610.0
2021-06-04 13:30:00,140.35,140.38,140.33,140.38,2100.0,131.9214,131.9496,131.9026,131.9496,2100.0
2021-06-04 13:35:00,140.37,140.41,140.34,140.41,1000.0,131.9402,131.9778,131.912,131.9778,1000.0
2021-06-04 13:40:00,140.41,140.45,140.4,140.45,1415.0,131.9778,132.0154,131.9684,132.0154,1415.0
2021-06-04 13:45:00,140.45,140.49,140.4,140.43,5838.0,132.0154,132.053,131.9684,131.9966,5838.0
2021-06-04 13:50:00,140.44,140.45,140.38,140.4,1878.0,132.006,132.0154,131.9496,131.9684,1878.0
2021-06-04 13:55:00,140.41,140.46,140.38,140.44,1644.0,131.9778,132.0248,131.9496,132.006,1644.0
2021-06-04 14:00:00,140.45,140.48,140.43,140.47,3326.0,132.0154,132.0436,131.9966,132.0342,3326.0
2021-06-04 14:05:00,140.46,140.48,140.43,140.45,703.0,132.0248,132.0436,131.9966,132.0154,703.0
2021-06-04 14:10:00,140.45,140.51,140.44,140.51,1803.0,132.0154,132.0718,132.006,132.0718,1803.0
2021-06-04 14:15:00,140.53,140.56,140.47,140.49,4192.0,132.0906,132.1188,132.0342,132.053,4192.0
2021-06-04 14:20:00,140.47,140.54,140.46,140.49,1278.0,132.0342,132.1,132.0248,132.053,1278.0
2021-06-04 14:25:00,140.47,140.53,140.47,140.53,3178.0,132.0342,132.0906,132.0342,132.0906,3178.0
2021-06-04 14:30:00,140.51,140.6,140.51,140.59,3467.0,132.0718,132.1564,132.0718,132.147,3467.0
2021-06-04 14:35:00,140.6,140.62,140.57,140.61,2155.0,132.1564,132.1752,132.1282,132.1658,2155.0
2021-06-04 14:40:00,140.61,140.65,140.61,140.62,1322.0,132.1658,132.2034,132.1658,132.1752,1322.0
2021-06-04 14:45:00,140.63,140.63,140.59,140.61,1475.0,132.1846,132.1846,132.147,132.1658,1475.0
2021-06-04 14:50:00,140.59,140.6,140.56,140.59,2429.0,132.147,132.1564,132.1188,132.147,2429.0
2021-06-04 14:55:00,140.59,140.6,140.56,140.58,2612.0,132.147,132.1564,132.1188,132.1376,2612.0
2021-06-04 15:00:00,140.57,140.59,140.5,140.57,3768.0,132.1282,132.147,132.0624,132.1282,3768.0
2021-06-04 15:05:00,140.56,140.62,140.56,140.6,3336.0,132.1188,132.1752,132.1188,132.1564,3336.0
2021-06-04 15:10:00,140.6,140.61,140.58,140.61,1830.0,132.1564,132.1658,132.1376,132.1658,1830.0
2021-06-04 15:15:00,140.6,140.62,140.58,140.61,3878.0,132.1564,132.1752,132.1376,132.1658,3878.0
2021-06-04 15:20:00,140.61,140.64,140.6,140.61,2744.0,132.1658,132.194,132.1564,132.1658,2744.0
2021-06-04 15:25:00,140.6,140.63,140.55,140.62,4210.0,132.1564,132.1846,132.1094,132.1752,4210.0
2021-06-04 15:30:00,140.64,140.68,140.62,140.66,7251.0,132.194,132.2316,132.1752,132.2128,7251.0
2021-06-04 15:35:00,140.67,140.72,140.67,140.69,3363.0,132.2222,132.2692,132.2222,132.241,3363.0
2021-06-04 15:40:00,140.69,140.79,140.69,140.78,6233.0,132.241,132.335,132.241,132.3256,6233.0
2021-06-04 15:45:00,140.8,140.86,140.8,140.84,12289.0,132.3444,132.4008,132.3444,132.382,12289.0
2021-06-04 15:50:00,140.86,140.91,140.85,140.91,10477.0,132.4008,132.4478,132.3914,132.4478,10477.0
2021-06-04 15:55:00,140.91,140.92,140.73,140.75,37076.0,132.4478,132.4572,132.2786,132.2974,37076.0
2021-06-07 09:30:00,140.7,140.99,139.7,140.79,34679.0,132.2504,132.523,131.3105,132.335,34679.0
2021-06-07 09:35:00,140.79,140.98,140.69,140.84,6874.0,132.335,132.5136,132.241,132.382,6874.0
2021-06-07 09:40:00,140.86,140.93,140.66,140.75,6591.0,132.4008,132.4666,132.2128,132.2974,6591.0
2021-06-07 09:45:00,140.75,140.75,140.45,140.52,4366.0,132.2974,132.2974,132.0154,132.0812,4366.0
2021-06-07 09:50:00,140.52,140.58,140.45,140.49,4892.0,132.0812,132.1376,132.0154,132.053,4892.0
2021-06-07 09:55:00,140.49,140.55,140.43,140.45,4514.0,132.053,132.1094,131.9966,132.0154,4514.0
2021-06-07 10:00:00,140.45,140.51,140.3,140.33,4364.0,132.0154,132.0718,131.8744,131.9026,4364.0
2021-06-07 10:05:00,140.38,140.39,140.26,140.26,2573.0,131.9496,131.959,131.8368,131.8368,2573.0
2021-06-07 10:10:00,140.31,140.48,140.28,140.36,4765.0,131.8838,132.0436,131.8556,131.9308,4765.0
2021-06-07 10:15:00,140.41,140.41,140.35,140.38,2000.0,131.9778,131.9778,131.9214,131.9496,2000.0
2021-06-07 10:20:00,140.38,140.44,140.32,140.44,3396.0,131.9496,132.006,131.8932,132.006,3396.0
2021-06-07 10:25:00,140.39,140.4,140.12,140.17,6671.0,131.959,131.9684,131.7052,131.7522,6671.0
2021-06-07 10:30:00,140.14,140.17,140.05,140.05,3286.0,131.724,131.7522,131.6394,131.6394,3286.0
2021-06-07 10:35:00,140.06,140.08,140.01,140.03,4716.0,131.6488,131.6676,131.6018,131.6206,4716.0
2021-06-07 10:40:00,140.08,140.12,140.02,140.05,4007.0,131.6676,131.7052,131.6112,131.6394,4007.0
2021-06-07 10:45:00,140.1,140.17,140.06,140.06,5521.0,131.6864,131.7522,131.6488,131.6488,5521.0
2021-06-07 10:50:00,140.03,140.05,139.96,139.99,6327.0,131.6206,131.6394,131.5548,131.583,6327.0
2021-06-07 10:55:00,139.97,139.98,139.79,139.9,5738.0,131.5642,131.5736,131.3951,131.4984,5738.0
2021-06-07 11:00:00,139.89,140.04,139.86,140.0,9236.0,131.489,131.63,131.4609,131.5924,9236.0
2021-06-07 11:05:00,139.99,139.99,139.79,139.79,2663.0,131.583,131.583,131.3951,131.3951,2663.0
2021-06-07 11:10:00,139.77,139.88,139.77,139.84,3864.0,131.3763,131.4796,131.3763,131.4421,3864.0
2021-06-07 11:15:00,139.81,139.84,139.8,139.83,1553.0,131.4139,131.4421,131.4045,131.4327,1553.0
2021-06-07 11:20:00,139.84,139.85,139.8,139.8,4094.0,131.4421,131.4515,131.4045,131.4045,4094.0
2021-06-07 11:25:00,139.81,139.88,139.81,139.83,2339.0,131.4139,131.4796,131.4139,131.4327,2339.0
2021-06-07 11:30:00,139.82,139.83,139.74,139.75,4646.0,131.4233,131.4327,131.3481,131.3575,4646.0
2021-06-07 11:35:00,139.73,139.78,139.72,139.73,3645.0,131.3387,131.3857,131.3293,131.3387,3645.0
2021-06-07 11:40:00,139.72,139.74,139.65,139.65,2803.0,131.3293,131.3481,131.2635,131.2635,2803.0
2021-06-07 11:45:00,139.65,139.65,139.6,139.62,2089.0,131.2635,131.2635,131.2165,131.2353,2089.0
2021-06-07 11:50:00,139.62,139.64,139.57,139.63,3074.0,131.2353,131.2541,131.1883,131.2447,3074.0
2021-06-07 11:55:00,139.61,139.67,139.59,139.67,1800.0,131.2259,131.2823,131.2071,131.2823,1800.0
2021-06-07 12:00:00,139.7,139.71,139.66,139.66,3244.0,131.3105,131.3199,131.2729,131.2729,3244.0
2021-06-07 12:05:00,139.66,139.67,139.54,139.54,2839.0,131.2729,131.2823,131.1601,131.1601,2839.0
2021-06-07 12:10:00,139.56,139.72,139.56,139.71,2773.0,131.1789,131.3293,131.1789,131.3199,2773.0
2021-06-07 12:15:00,139.71,139.71,139.65,139.71,3588.0,131.3199,131.3199,131.2635,131.3199,3588.0
2021-06-07 12:20:00,139.72,139.72,139.57,139.58,3761.0,131.3293,131.3293,131.1883,131.1977,3761.0
2021-06-07 12:25:00,139.59,139.61,139.54,139.54,4492.0,131.2071,131.2259,131.1601,131.1601,4492.0
2021-06-07 12:30:00,139.54,139.55,139.51,139.53,1659.0,131.1601,131.1695,131.1319,131.1507,1659.0
2021-06-07 12:35:00,139.53,139.53,139.47,139.48,2928.0,131.1507,131.1507,131.0943,131.1037,2928.0
2021-06-07 12:40:00,139.49,139.49,139.44,139.45,2336.0,131.1131,131.1131,131.0661,131.0755,2336.0
2021-06-07 12:45:00,139.44,139.45,139.37,139.45,3229.0,131.0661,131.0755,131.0003,131.0755,3229.0
2021-06-07 12:50:00,139.45,139.49,139.43,139.49,3738.0,131.0755,131.1131,131.0567,131.1131,3738.0
2021-06-07 12:55:00,139.5,139.53,139.49,139.52,3735.0,131.1225,131.1507,131.1131,131.1413,3735.0
2021-06-07 13:00:00,139.52,139.52,139.44,139.45,6335.0,131.1413,131.1413,131.0661,131.0755,6335.0
2021-06-07 13:05:00,139.47,139.47,139.45,139.45,310.0,131.0943,131.0943,131.0755,131.0755,310.0
2021-06-07 13:10:00,139.48,139.52,139.48,139.51,4190.0,131.1037,131.1413,131.1037,131.1319,4190.0
2021-06-07 13:15:00,139.52,139.52,139.45,139.46,7188.0,131.1413,131.1413,131.0755,131.0849,7188.0
2021-06-07 13:20:00,139.43,139.45,139.41,139.44,3020.0,131.0567,131.0755,131.0379,131.0661,3020.0
2021-06-07 13:25:00,139.44,139.47,139.43,139.46,5010.0,131.0661,131.0943,131.0567,131.0849,5010.0
2021-06-07 13:30:00,139.48,139.58,139.46,139.57,4743.0,131.1037,131.1977,131.0849,131.1883,4743.0
2021-06-07 13:35:00,139.57,139.61,139.55,139.6,4715.0,131.1883,131.2259,131.1695,131.2165,4715.0
2021-06-07 13:40:00,139.61,139.61,139.43,139.44,7713.0,131.2259,131.2259,131.0567,131.0661,7713.0
2021-06-07 13:45:00,139.44,139.5,139.44,139.45,4232.0,131.0661,131.1225,131.0661,131.0755,4232.0
2021-06-07 13:50:00,139.51,139.52,139.46,139.51,3633.0,131.1319,131.1413,131.0849,131.1319,3633.0
2021-06-07 13:55:00,139.5,139.62,139.5,139.61,5264.0,131.1225,131.2353,131.1225,131.2259,5264.0
2021-06-07 14:00:00,139.61,139.67,139.57,139.66,9089.0,131.2259,131.2823,131.1883,131.2729,9089.0
2021-06-07 14:05:00,139.68,139.75,139.66,139.74,9167.0,131.2917,131.3575,131.2729,131.3481,9167.0
2021-06-07 14:10:00,139.7,139.71,139.63,139.7,3950.0,131.3105,131.3199,131.2447,131.3105,3950.0
2021-06-07 14:15:00,139.71,139.77,139.7,139.74,8478.0,131.3199,131.3763,131.3105,131.3481,8478.0
2021-06-07 14:20:00,139.72,139.73,139.63,139.64,3231.0,131.3293,131.3387,131.2447,131.2541,3231.0
2021-06-07 14:25:00,139.61,139.68,139.6,139.67,3736.0,131.2259,131.2917,131.2165,131.2823,3736.0
2021-06-07 14:30:00,139.67,139.69,139.64,139.65,3950.0,131.2823,131.3011,131.2541,131.2635,3950.0
2021-06-07 14:35:00,139.65,139.7,139.64,139.68,8103.0,131.2635,131.3105,131.2541,131.2917,8103.0
2021-06-07 14:40:00,139.69,139.73,139.67,139.72,2872.0,131.3011,131.3387,131.2823,131.3293,2872.0
2021-06-07 14:45:00,139.73,139.78,139.73,139.75,3312.0,131.3387,131.3857,131.3387,131.3575,3312.0
2021-06-07 14:50:00,139.77,139.82,139.74,139.79,8236.0,131.3763,131.4233,131.3481,131.3951,8236.0
2021-06-07 14:55:00,139.77,139.86,139.77,139.81,9202.0,131.3763,131.4609,131.3763,131.4139,9202.0
2021-06-07 15:00:00,139.81,139.83,139.78,139.83,1879.0,131.4139,131.4327,131.3857,131.4327,1879.0
2021-06-07 15:05:00,139.83,139.88,139.82,139.88,5878.0,131.4327,131.4796,131.4233,131.4796,5878.0
2021-06-07 15:10:00,139.89,139.94,139.87,139.94,8064.0,131.489,131.536,131.4702,131.536,8064.0
2021-06-07 15:15:00,139.94,139.95,139.86,139.88,6957.0,131.536,131.5454,131.4609,131.4796,6957.0
2021-06-07 15:20:00,139.86,139.9,139.85,139.87,7542.0,131.4609,131.4984,131.4515,131.4702,7542.0
2021-06-07 15:25:00,139.85,139.93,139.85,139.92,4666.0,131.4515,131.5266,131.4515,131.5172,4666.0
2021-06-07 15:30:00,139.93,139.94,139.8,139.8,12121.0,131.5266,131.536,131.4045,131.4045,12121.0
2021-06-07 15:35:00,139.81,139.82,139.67,139.67,14162.0,131.4139,131.4233,131.2823,131.2823,14162.0
2021-06-07 15:40:00,139.66,139.73,139.63,139.68,12387.0,131.2729,131.3387,131.2447,131.2917,12387.0
2021-06-07 15:45:00,139.69,139.69,139.6,139.65,25816.0,131.3011,131.3011,131.2165,131.2635,25816.0
2021-06-07 15:50:00,139.7,139.7,139.58,139.65,30632.0,131.3105,131.3105,131.1977,131.2635,30632.0
2021-06-07 15:55:00,139.65,139.68,139.43,139.57,91176.0,131.2635,131.2917,131.0567,131.1883,91176.0
2021-06-08 09:30:00,139.45,139.79,139.45,139.56,21757.0,131.0755,131.3951,131.0755,131.1789,21757.0
2021-06-08 09:35:00,139.51,139.57,139.37,139.45,8485.0,131.1319,131.1883,131.0003,131.0755,8485.0
2021-06-08 09:40:00,139.48,139.48,139.35,139.45,8668.0,131.1037,131.1037,130.9815,131.0755,8668.0
2021-06-08 09:45:00,139.47,139.59,139.38,139.52,4828.0,131.0943,131.2071,131.0097,131.1413,4828.0
2021-06-08 09:50:00,139.48,139.57,139.47,139.51,5850.0,131.1037,131.1883,131.0943,131.1319,5850.0
2021-06-08 09:55:00,139.49,139.5,139.36,139.37,4817.0,131.1131,131.1225,130.9909,131.0003,4817.0
2021-06-08 10:00:00,139.35,139.35,139.19,139.3,5169.0,130.9815,130.9815,130.8311,130.9345,5169.0
2021-06-08 10:05:00,139.28,139.33,139.18,139.19,5575.0,130.9157,130.9627,130.8217,130.8311,5575.0
2021-06-08 10:10:00,139.22,139.24,139.07,139.13,5387.0,130.8593,130.8781,130.7183,130.7747,5387.0
2021-06-08 10:15:00,139.12,139.13,138.91,138.91,6552.0,130.7653,130.7747,130.5679,130.5679,6552.0
2021-06-08 10:20:00,138.93,139.02,138.86,138.98,5044.0,130.5867,130.6713,130.5209,130.6337,5044.0
2021-06-08 10:25:00,138.96,139.1,138.9,139.1,5336.0,130.6149,130.7465,130.5585,130.7465,5336.0
2021-06-08 10:30:00,139.07,139.12,138.99,139.01,3799.0,130.7183,130.7653,130.6431,130.6619,3799.0
2021-06-08 10:35:00,139.03,139.2,139.0,139.19,5091.0,130.6807,130.8405,130.6525,130.8311,5091.0
2021-06-08 10:40:00,139.23,139.3,139.2,139.27,5894.0,130.8687,130.9345,130.8405,130.9063,5894.0
2021-06-08 10:45:00,139.26,139.31,139.22,139.24,4001.0,130.8969,130.9439,130.8593,130.8781,4001.0
2021-06-08 10:50:00,139.26,139.37,139.26,139.34,5162.0,130.8969,131.0003,130.8969,130.9721,5162.0
2021-06-08 10:55:00,139.33,139.43,139.32,139.43,4497.0,130.9627,131.0567,130.9533,131.0567,4497.0
2021-06-08 11:00:00,139.47,139.52,139.45,139.46,4465.0,131.0943,131.1413,131.0755,131.0849,4465.0
2021-06-08 11:05:00,139.48,139.53,139.43,139.45,2915.0,131.1037,131.1507,131.0567,131.0755,2915.0
2021-06-08 11:10:00,139.44,139.45,139.37,139.42,6529.0,131.0661,131.0755,131.0003,131.0473,6529.0
2021-06-08 11:15:00,139.42,139.47,139.38,139.43,4562.0,131.0473,131.0943,131.0097,131.0567,4562.0
2021-06-08 11:20:00,139.4,139.48,139.28,139.3,6406.0,131.0285,131.1037,130.9157,130.9345,6406.0
2021-06-08 11:25:00,139.38,139.42,139.31,139.39,2500.0,131.0097,131.0473,130.9439,131.0191,2500.0
2021-06-08 11:30:00,139.38,139.53,139.37,139.48,3289.0,131.0097,131.1507,131.0003,131.1037,3289.0
2021-06-08 11:35:00,139.47,139.65,139.47,139.65,3886.0,131.0943,131.2635,131.0943,131.2635,3886.0
2021-06-08 11:40:00,139.67,139.89,139.65,139.89,4897.0,131.2823,131.489,131.2635,131.489,4897.0
2021-06-08 11:45:00,139.94,139.96,139.88,139.94,2691.0,131.536,131.5548,131.4796,131.536,2691.0
2021-06-08 11:50:00,139.96,140.01,139.92,139.96,5100.0,131.5548,131.6018,131.5172,131.5548,5100.0
2021-06-08 11:55:00,139.97,139.97,139.8,139.87,6554.0,131.5642,131.5642,131.4045,131.4702,6554.0
2021-06-08 12:00:00,139.87,139.87,139.78,139.81,2422.0,131.4702,131.4702,131.3857,131.4139,2422.0
2021-06-08 12:05:00,139.8,139.84,139.8,139.83,1008.0,131.4045,131.4421,131.4045,131.4327,1008.0
2021-06-08 12:10:00,139.84,139.87,139.78,139.81,1273.0,131.4421,131.4702,131.3857,131.4139,1273.0
2021-06-08 12:15:00,139.8,139.82,139.77,139.79,2706.0,131.4045,131.4233,131.3763,131.3951,2706.0
2021-06-08 12:20:00,139.82,139.9,139.81,139.87,1822.0,131.4233,131.4984,131.4139,131.4702,1822.0
2021-06-08 12:25:00,139.88,139.92,139.85,139.85,1601.0,131.4796,131.5172,131.4515,131.4515,1601.0
2021-06-08 12:30:00,139.84,139.87,139.82,139.84,2491.0,131.4421,131.4702,131.4233,131.4421,2491.0
2021-06-08 12:35:00,139.83,139.85,139.72,139.72,1700.0,131.4327,131.4515,131.3293,131.3293,1700.0
2021-06-08 12:40:00,139.7,139.75,139.63,139.68,2406.0,131.3105,131.3575,131.2447,131.2917,2406.0
2021-06-08 12:45:00,139.67,139.68,139.6,139.68,2500.0,131.2823,131.2917,131.2165,131.2917,2500.0
2021-06-08 12:50:00,139.68,139.69,139.61,139.61,2020.0,131.2917,131.3011,131.2259,131.2259,2020.0
2021-06-08 12:55:00,139.61,139.62,139.54,139.62,2721.0,131.2259,131.2353,131.1601,131.2353,2721.0
2021-06-08 13:00:00,139.61,139.7,139.59,139.69,2736.0,131.2259,131.3105,131.2071,131.3011,2736.0
2021-06-08 13:05:00,139.7,139.7,139.67,139.67,1301.0,131.3105,131.3105,131.2823,131.2823,1301.0
2021-06-08 13:10:00,139.69,139.77,139.65,139.74,900.0,131.3011,131.3763,131.2635,131.3481,900.0
2021-06-08 13:15:00,139.73,139.73,139.63,139.65,2148.0,131.3387,131.3387,131.2447,131.2635,2148.0
2021-06-08 13:20:00,139.65,139.72,139.65,139.67,2650.0,131.2635,131.3293,131.2635,131.2823,2650.0
2021-06-08 13:25:00,139.67,139.69,139.62,139.63,1694.0,131.2823,131.3011,131.2353,131.2447,1694.0
2021-06-08 13:30:00,139.63,139.63,139.56,139.58,2269.0,131.2447,131.2447,131.1789,131.1977,2269.0
2021-06-08 13:35:00,139.6,139.61,139.56,139.56,2167.0,131.2165,131.2259,131.1789,131.1789,2167.0
2021-06-08 13:40:00,139.53,139.59,139.52,139.54,4010.0,131.1507,131.2071,131.1413,131.1601,4010.0
2021-06-08 13:45:00,139.51,139.52,139.47,139.48,4507.0,131.1319,131.1413,131.0943,131.1037,4507.0
2021-06-08 13:50:00,139.49,139.53,139.46,139.53,4435.0,131.1131,131.1507,131.0849,131.1507,4435.0
2021-06-08 13:55:00,139.48,139.54,139.47,139.49,3360.0,131.1037,131.1601,131.0943,131.1131,3360.0
2021-06-08 14:00:00,139.5,139.53,139.48,139.52,5494.0,131.1225,131.1507,131.1037,131.1413,5494.0
2021-06-08 14:05:00,139.53,139.54,139.5,139.51,1583.0,131.1507,131.1601,131.1225,131.1319,1583.0
2021-06-08 14:10:00,139.51,139.56,139.47,139.51,4850.0,131.1319,131.1789,131.0943,131.1319,4850.0
2021-06-08 14:15:00,139.47,139.49,139.43,139.45,3240.0,131.0943,131.1131,131.0567,131.0755,3240.0
2021-06-08 14:20:00,139.47,139.54,139.46,139.5,2709.0,131.0943,131.1601,131.0849,131.1225,2709.0
2021-06-08 14:25:00,139.5,139.54,139.46,139.51,2015.0,131.1225,131.1601,131.0849,131.1319,2015.0
2021-06-08 14:30:00,139.52,139.52,139.46,139.46,4389.0,131.1413,131.1413,131.0849,131.0849,4389.0
2021-06-08 14:35:00,139.46,139.46,139.41,139.41,2618.0,131.0849,131.0849,131.0379,131.0379,2618.0
2021-06-08 14:40:00,139.41,139.45,139.4,139.4,15315.0,131.0379,131.0755,131.0285,131.0285,15315.0
2021-06-08 14:45:00,139.42,139.42,139.3,139.32,6449.0,131.0473,131.0473,130.9345,130.9533,6449.0
2021-06-08 14:50:00,139.32,139.34,139.25,139.34,6603.0,130.9533,130.9721,130.8875,130.9721,6603.0
2021-06-08 14:55:00,139.34,139.42,139.32,139.37,16382.0,130.9721,131.0473,130.9533,131.0003,16382.0
2021-06-08 15:00:00,139.37,139.38,139.34,139.36,9181.0,131.0003,131.0097,130.9721,130.9909,9181.0
2021-06-08 15:05:00,139.37,139.38,139.33,139.36,4572.0,131.0003,131.0097,130.9627,130.9909,4572.0
2021-06-08 15:10:00,139.36,139.45,139.33,139.44,10190.0,130.9909,131.0755,130.9627,131.0661,10190.0
2021-06-08 15:15:00,139.44,139.47,139.42,139.47,11733.0,131.0661,131.0943,131.0473,131.0943,11733.0
2021-06-08 15:20:00,139.48,139.56,139.44,139.55,8556.0,131.1037,131.1789,131.0661,131.1695,8556.0
2021-06-08 15:25:00,139.56,139.58,139.5,139.56,9065.0,131.1789,131.1977,131.1225,131.1789,9065.0
2021-06-08 15:30:00,139.56,139.6,139.51,139.57,8262.0,131.1789,131.2165,131.1319,131.1883,8262.0
2021-06-08 15:35:00,139.56,139.66,139.55,139.62,12668.0,131.1789,131.2729,131.1695,131.2353,12668.0
2021-06-08 15:40:00,139.61,139.61,139.46,139.47,10096.0,131.2259,131.2259,131.0849,131.0943,10096.0
2021-06-08 15:45:00,139.47,139.48,139.41,139.45,12205.0,131.0943,131.1037,131.0379,131.0755,12205.0
2021-06-08 15:50:00,139.45,139.55,139.43,139.44,22048.0,131.0755,131.1695,131.0567,131.0661,22048.0
2021-06-08 15:55:00,139.44,139.45,139.28,139.3,40148.0,131.0661,131.0755,130.9157,130.9345,40148.0
2021-06-09 09:30:00,139.18,139.25,139.01,139.08,21820.0,130.8217,130.8875,130.6619,130.7277,21820.0
2021-06-09 09:35:00,139.1,139.24,139.02,139.19,6637.0,130.7465,130.8781,130.6713,130.8311,6637.0
2021-06-09 09:40:00,139.21,139.35,139.13,139.25,6839.0,130.8499,130.9815,130.7747,130.8875,6839.0
2021-06-09 09:45:00,139.26,139.4,139.12,139.4,7071.0,130.8969,131.0285,130.7653,131.0285,7071.0
2021-06-09 09:50:00,139.43,139.68,139.43,139.65,5384.0,131.0567,131.2917,131.0567,131.2635,5384.0
2021-06-09 09:55:00,139.72,139.73,139.58,139.66,3865.0,131.3293,131.3387,131.1977,131.2729,3865.0
2021-06-09 10:00:00,139.68,139.74,139.52,139.59,5758.0,131.2917,131.3481,131.1413,131.2071,5758.0
2021-06-09 10:05:00,139.6,139.64,139.54,139.6,2795.0,131.2165,131.2541,131.1601,131.2165,2795.0
2021-06-09 10:10:00,139.6,139.67,139.57,139.67,2824.0,131.2165,131.2823,131.1883,131.2823,2824.0
2021-06-09 10:15:00,139.65,139.76,139.62,139.76,3464.0,131.2635,131.3669,131.2353,131.3669,3464.0
2021-06-09 10:20:00,139.69,139.69,139.51,139.56,2461.0,131.3011,131.3011,131.1319,131.1789,2461.0
2021-06-09 10:25:00,139.53,139.54,139.42,139.47,2131.0,131.1507,131.1601,131.0473,131.0943,2131.0
2021-06-09 10:30:00,139.44,139.56,139.44,139.56,4359.0,131.0661,131.1789,131.0661,131.1789,4359.0
2021-06-09 10:35:00,139.55,139.57,139.53,139.57,2243.0,131.1695,131.1883,131.1507,131.1883,2243.0
2021-06-09 10:40:00,139.6,139.6,139.34,139.38,2761.0,131.2165,131.2165,130.9721,131.0097,2761.0
2021-06-09 10:45:00,139.46,139.61,139.46,139.61,1967.0,131.0849,131.2259,131.0849,131.2259,1967.0
2021-06-09 10:50:00,139.64,139.65,139.48,139.48,4171.0,131.2541,131.2635,131.1037,131.1037,4171.0
2021-06-09 10:55:00,139.47,139.56,139.47,139.55,1433.0,131.0943,131.1789,131.0943,131.1695,1433.0
2021-06-09 11:00:00,139.55,139.6,139.46,139.47,2435.0,131.1695,131.2165,131.0849,131.0943,2435.0
2021-06-09 11:05:00,139.46,139.62,139.46,139.62,3151.0,131.0849,131.2353,131.0849,131.2353,3151.0
2021-06-09 11:10:00,139.63,139.68,139.6,139.66,2212.0,131.2447,131.2917,131.2165,131.2729,2212.0
2021-06-09 11:15:00,139.65,139.68,139.63,139.66,3398.0,131.2635,131.2917,131.2447,131.2729,3398.0
2021-06-09 11:20:00,139.66,139.69,139.59,139.69,2302.0,131.2729,131.3011,131.2071,131.3011,2302.0
2021-06-09 11:25:00,139.67,139.67,139.62,139.64,1972.0,131.2823,131.2823,131.2353,131.2541,1972.0
2021-06-09 11:30:00,139.69,139.7,139.62,139.68,1691.0,131.3011,131.3105,131.2353,131.2917,1691.0
2021-06-09 11:35:00,139.73,139.73,139.7,139.71,1917.0,131.3387,131.3387,131.3105,131.3199,1917.0
2021-06-09 11:40:00,139.73,139.76,139.67,139.71,2133.0,131.3387,131.3669,131.2823,131.3199,2133.0
2021-06-09 11:45:00,139.72,139.73,139.67,139.7,2202.0,131.3293,131.3387,131.2823,131.3105,2202.0
2021-06-09 11:50:00,139.68,139.75,139.66,139.73,3065.0,131.2917,131.3575,131.2729,131.3387,3065.0
2021-06-09 11:55:00,139.71,139.75,139.67,139.72,5045.0,131.3199,131.3575,131.2823,131.3293,5045.0
2021-06-09 12:00:00,139.73,139.76,139.68,139.72,3476.0,131.3387,131.3669,131.2917,131.3293,3476.0
2021-06-09 12:05:00,139.71,139.73,139.63,139.73,4303.0,131.3199,131.3387,131.2447,131.3387,4303.0
2021-06-09 12:10:00,139.69,139.69,139.62,139.63,1752.0,131.3011,131.3011,131.2353,131.2447,1752.0
2021-06-09 12:15:00,139.64,139.71,139.64,139.69,3398.0,131.2541,131.3199,131.2541,131.3011,3398.0
2021-06-09 12:20:00,139.7,139.73,139.66,139.71,2423.0,131.3105,131.3387,131.2729,131.3199,2423.0
2021-06-09 12:25:00,139.7,139.71,139.67,139.67,1190.0,131.3105,131.3199,131.2823,131.2823,1190.0
2021-06-09 12:30:00,139.67,139.69,139.65,139.66,1720.0,131.2823,131.3011,131.2635,131.2729,1720.0
2021-06-09 12:35:00,139.68,139.72,139.65,139.7,2491.0,131.2917,131.3293,131.2635,131.3105,2491.0
2021-06-09 12:40:00,139.68,139.73,139.65,139.67,1505.0,131.2917,131.3387,131.2635,131.2823,1505.0
2021-06-09 12:45:00,139.68,139.72,139.68,139.7,1403.0,131.2917,131.3293,131.2917,131.3105,1403.0
2021-06-09 12:50:00,139.71,139.72,139.68,139.7,1835.0,131.3199,131.3293,131.2917,131.3105,1835.0
2021-06-09 12:55:00,139.69,139.69,139.63,139.64,2552.0,131.3011,131.3011,131.2447,131.2541,2552.0
2021-06-09 13:00:00,139.64,139.68,139.63,139.67,1727.0,131.2541,131.2917,131.2447,131.2823,1727.0
2021-06-09 13:05:00,139.66,139.72,139.65,139.71,3095.0,131.2729,131.3293,131.2635,131.3199,3095.0
2021-06-09 13:10:00,139.73,139.75,139.69,139.7,5262.0,131.3387,131.3575,131.3011,131.3105,5262.0
2021-06-09 13:15:00,139.71,139.74,139.69,139.7,4458.0,131.3199,131.3481,131.3011,131.3105,4458.0
2021-06-09 13:20:00,139.73,139.76,139.73,139.73,2088.0,131.3387,131.3669,131.3387,131.3387,2088.0
2021-06-09 13:25:00,139.71,139.73,139.66,139.73,2710.0,131.3199,131.3387,131.2729,131.3387,2710.0
2021-06-09 13:30:00,139.73,139.75,139.71,139.72,3758.0,131.3387,131.3575,131.3199,131.3293,3758.0
2021-06-09 13:35:00,139.73,139.73,139.68,139.69,2705.0,131.3387,131.3387,131.2917,131.3011,2705.0
2021-06-09 13:40:00,139.7,139.75,139.69,139.74,3897.0,131.3105,131.3575,131.3011,131.3481,3897.0
2021-06-09 13:45:00,139.72,139.72,139.68,139.7,3936.0,131.3293,131.3293,131.2917,131.3105,3936.0
2021-06-09 13:50:00,139.73,139.77,139.73,139.77,2714.0,131.3387,131.3763,131.3387,131.3763,2714.0
2021-06-09 13:55:00,139.77,139.78,139.75,139.77,3542.0,131.3763,131.3857,131.3575,131.3763,3542.0
2021-06-09 14:00:00,139.75,139.82,139.75,139.81,6528.0,131.3575,131.4233,131.3575,131.4139,6528.0
2021-06-09 14:05:00,139.81,139.87,139.79,139.79,13818.0,131.4139,131.4702,131.3951,131.3951,13818.0
2021-06-09 14:10:00,139.79,139.83,139.77,139.77,2885.0,131.3951,131.4327,131.3763,131.3763,2885.0
2021-06-09 14:15:00,139.76,139.76,139.7,139.75,2200.0,131.3669,131.3669,131.3105,131.3575,2200.0
2021-06-09 14:20:00,139.74,139.74,139.69,139.7,1774.0,131.3481,131.3481,131.3011,131.3105,1774.0
2021-06-09 14:25:00,139.7,139.76,139.7,139.74,2531.0,131.3105,131.3669,131.3105,131.3481,2531.0
2021-06-09 14:30:00,139.77,139.85,139.76,139.84,3170.0,131.3763,131.4515,131.3669,131.4421,3170.0
2021-06-09 14:35:00,139.85,139.85,139.78,139.79,3693.0,131.4515,131.4515,131.3857,131.3951,3693.0
2021-06-09 14:40:00,139.78,139.79,139.76,139.78,2125.0,131.3857,131.3951,131.3669,131.3857,2125.0
2021-06-09 14:45:00,139.77,139.77,139.74,139.76,1186.0,131.3763,131.3763,131.3481,131.3669,1186.0
2021-06-09 14:50:00,139.74,139.76,139.68,139.7,5531.0,131.3481,131.3669,131.2917,131.3105,5531.0
2021-06-09 14:55:00,139.71,139.73,139.67,139.72,3410.0,131.3199,131.3387,131.2823,131.3293,3410.0
2021-06-09 15:00:00,139.72,139.73,139.69,139.7,1869.0,131.3293,131.3387,131.3011,131.3105,1869.0
2021-06-09 15:05:00,139.71,139.77,139.71,139.73,3228.0,131.3199,131.3763,131.3199,131.3387,3228.0
2021-06-09 15:10:00,139.73,139.77,139.72,139.72,3091.0,131.3387,131.3763,131.3293,131.3293,3091.0
2021-06-09 15:15:00,139.74,139.74,139.68,139.72,3703.0,131.3481,131.3481,131.2917,131.3293,3703.0
2021-06-09 15:20:00,139.73,139.76,139.7,139.7,4453.0,131.3387,131.3669,131.3105,131.3105,4453.0
2021-06-09 15:25:00,139.71,139.76,139.69,139.7,3155.0,131.3199,131.3669,131.3011,131.3105,3155.0
2021-06-09 15:30:00,139.68,139.74,139.64,139.73,4372.0,131.2917,131.3481,131.2541,131.3387,4372.0
2021-06-09 15:35:00,139.74,139.76,139.71,139.71,6090.0,131.3481,131.3669,131.3199,131.3199,6090.0
2021-06-09 15:40:00,139.7,139.77,139.69,139.76,7035.0,131.3105,131.3763,131.3011,131.3669,7035.0
2021-06-09 15:45:00,139.76,139.8,139.73,139.8,8507.0,131.3669,131.4045,131.3387,131.4045,8507.0
2021-06-09 15:50:00,139.75,139.86,139.69,139.71,13538.0,131.3575,131.4609,131.3011,131.3199,13538.0
2021-06-09 15:55:00,139.69,139.73,139.52,139.6,51116.0,131.3011,131.3387,131.1413,131.2165,51116.0
2021-06-10 09:30:00,139.96,140.2,139.75,139.87,15094.0,131.5548,131.7804,131.3575,131.4702,15094.0
2021-06-10 09:35:00,140.01,140.01,139.89,139.97,1775.0,131.6018,131.6018,131.489,131.5642,1775.0
2021-06-10 09:40:00,139.99,140.05,139.77,139.77,3752.0,131.583,131.6394,131.3763,131.3763,3752.0
2021-06-10 09:45:00,139.74,139.84,139.74,139.82,2824.0,131.3481,131.4421,131.3481,131.4233,2824.0
2021-06-10 09:50:00,139.84,140.0,139.8,139.95,9163.0,131.4421,131.5924,131.4045,131.5454,9163.0
2021-06-10 09:55:00,139.96,140.03,139.82,140.03,4443.0,131.5548,131.6206,131.4233,131.6206,4443.0
2021-06-10 10:00:00,140.02,140.07,139.94,140.07,6432.0,131.6112,131.6582,131.536,131.6582,6432.0
2021-06-10 10:05:00,140.06,140.09,139.82,139.85,3897.0,131.6488,131.677,131.4233,131.4515,3897.0
2021-06-10 10:10:00,139.81,139.82,139.73,139.82,1350.0,131.4139,131.4233,131.3387,131.4233,1350.0
2021-06-10 10:15:00,139.84,139.87,139.72,139.86,3266.0,131.4421,131.4702,131.3293,131.4609,3266.0
2021-06-10 10:20:00,139.77,139.82,139.69,139.78,4107.0,131.3763,131.4233,131.3011,131.3857,4107.0
2021-06-10 10:25:00,139.79,139.82,139.74,139.74,1621.0,131.3951,131.4233,131.3481,131.3481,1621.0
2021-06-10 10:30:00,139.77,139.82,139.73,139.76,1611.0,131.3763,131.4233,131.3387,131.3669,1611.0
2021-06-10 10:35:00,139.74,139.8,139.72,139.72,3298.0,131.3481,131.4045,131.3293,131.3293,3298.0
2021-06-10 10:40:00,139.7,139.74,139.64,139.69,2494.0,131.3105,131.3481,131.2541,131.3011,2494.0
2021-06-10 10:45:00,139.72,139.74,139.66,139.71,2870.0,131.3293,131.3481,131.2729,131.3199,2870.0
2021-06-10 10:50:00,139.67,139.75,139.62,139.64,2616.0,131.2823,131.3575,131.2353,131.2541,2616.0
2021-06-10 10:55:00,139.61,139.63,139.58,139.58,1758.0,131.2259,131.2447,131.1977,131.1977,1758.0
2021-06-10 11:00:00,139.61,139.69,139.61,139.66,1100.0,131.2259,131.3011,131.2259,131.2729,1100.0
2021-06-10 11:05:00,139.68,139.68,139.62,139.64,4323.0,131.2917,131.2917,131.2353,131.2541,4323.0
2021-06-10 11:10:00,139.63,139.67,139.59,139.66,3008.0,131.2447,131.2823,131.2071,131.2729,3008.0
2021-06-10 11:15:00,139.63,139.67,139.59,139.66,5308.0,131.2447,131.2823,131.2071,131.2729,5308.0
2021-06-10 11:20:00,139.68,139.74,139.67,139.73,4042.0,131.2917,131.3481,131.2823,131.3387,4042.0
2021-06-10 11:25:00,139.75,139.77,139.71,139.75,2702.0,131.3575,131.3763,131.3199,131.3575,2702.0
2021-06-10 11:30:00,139.77,139.8,139.69,139.69,6349.0,131.3763,131.4045,131.3011,131.3011,6349.0
2021-06-10 11:35:00,139.7,139.76,139.69,139.74,4652.0,131.3105,131.3669,131.3011,131.3481,4652.0
2021-06-10 11:40:00,139.72,139.77,139.66,139.73,8302.0,131.3293,131.3763,131.2729,131.3387,8302.0
2021-06-10 11:45:00,139.75,139.76,139.66,139.76,6579.0,131.3575,131.3669,131.2729,131.3669,6579.0
2021-06-10 11:50:00,139.78,139.8,139.69,139.69,6144.0,131.3857,131.4045,131.3011,131.3011,6144.0
2021-06-10 11:55:00,139.71,139.78,139.7,139.74,4477.0,131.3199,131.3857,131.3105,131.3481,4477.0
2021-06-10 12:00:00,139.78,139.85,139.77,139.85,2526.0,131.3857,131.4515,131.3763,131.4515,2526.0
2021-06-10 12:05:00,139.85,139.88,139.82,139.86,1750.0,131.4515,131.4796,131.4233,131.4609,1750.0
2021-06-10 12:10:00,139.89,139.9,139.85,139.85,1662.0,131.489,131.4984,131.4515,131.4515,1662.0
2021-06-10 12:15:00,139.83,139.87,139.8,139.81,2499.0,131.4327,131.4702,131.4045,131.4139,2499.0
2021-06-10 12:20:00,139.82,139.85,139.71,139.77,4685.0,131.4233,131.4515,131.3199,131.3763,4685.0
2021-06-10 12:25:00,139.79,139.79,139.76,139.76,690.0,131.3951,131.3951,131.3669,131.3669,690.0
2021-06-10 12:30:00,139.75,139.82,139.75,139.78,1871.0,131.3575,131.4233,131.3575,131.3857,1871.0
2021-06-10 12:35:00,139.78,139.84,139.78,139.82,3430.0,131.3857,131.4421,131.3857,131.4233,3430.0
2021-06-10 12:40:00,139.83,139.85,139.76,139.76,5023.0,131.4327,131.4515,131.3669,131.3669,5023.0
2021-06-10 12:45:00,139.76,139.78,139.74,139.76,2826.0,131.3669,131.3857,131.3481,131.3669,2826.0
2021-06-10 12:50:00,139.77,139.78,139.73,139.76,2635.0,131.3763,131.3857,131.3387,131.3669,2635.0
2021-06-10 12:55:00,139.76,139.78,139.75,139.78,1813.0,131.3669,131.3857,131.3575,131.3857,1813.0
2021-06-10 13:00:00,139.79,139.88,139.76,139.85,5700.0,131.3951,131.4796,131.3669,131.4515,5700.0
2021-06-10 13:05:00,139.91,139.93,139.89,139.92,3497.0,131.5078,131.5266,131.489,131.5172,3497.0
2021-06-10 13:10:00,139.92,139.93,139.78,139.82,5632.0,131.5172,131.5266,131.3857,131.4233,5632.0
2021-06-10 13:15:00,139.88,139.89,139.77,139.79,4672.0,131.4796,131.489,131.3763,131.3951,4672.0
2021-06-10 13:20:00,139.79,139.81,139.67,139.76,22409.0,131.3951,131.4139,131.2823,131.3669,22409.0
2021-06-10 13:25:00,139.75,139.85,139.74,139.85,6833.0,131.3575,131.4515,131.3481,131.4515,6833.0
2021-06-10 13:30:00,139.84,139.85,139.78,139.81,4602.0,131.4421,131.4515,131.3857,131.4139,4602.0
2021-06-10 13:35:00,139.8,139.83,139.79,139.82,1774.0,131.4045,131.4327,131.3951,131.4233,1774.0
2021-06-10 13:40:00,139.82,139.83,139.78,139.82,4758.0,131.4233,131.4327,131.3857,131.4233,4758.0
2021-06-10 13:45:00,139.8,139.83,139.8,139.8,1696.0,131.4045,131.4327,131.4045,131.4045,1696.0
2021-06-10 13:50:00,139.79,139.8,139.76,139.8,2704.0,131.3951,131.4045,131.3669,131.4045,2704.0
2021-06-10 13:55:00,139.81,139.82,139.79,139.8,1504.0,131.4139,131.4233,131.3951,131.4045,1504.0
2021-06-10 14:00:00,139.8,139.82,139.72,139.72,3743.0,131.4045,131.4233,131.3293,131.3293,3743.0
2021-06-10 14:05:00,139.73,139.76,139.68,139.72,8171.0,131.3387,131.3669,131.2917,131.3293,8171.0
2021-06-10 14:10:00,139.72,139.72,139.64,139.64,3041.0,131.3293,131.3293,131.2541,131.2541,3041.0
2021-06-10 14:15:00,139.65,139.69,139.62,139.62,2304.0,131.2635,131.3011,131.2353,131.2353,2304.0
2021-06-10 14:20:00,139.64,139.64,139.59,139.61,3130.0,131.2541,131.2541,131.2071,131.2259,3130.0
2021-06-10 14:25:00,139.59,139.61,139.57,139.61,2409.0,131.2071,131.2259,131.1883,131.2259,2409.0
2021-06-10 14:30:00,139.63,139.67,139.63,139.64,2282.0,131.2447,131.2823,131.2447,131.2541,2282.0
2021-06-10 14:35:00,139.67,139.67,139.59,139.6,2831.0,131.2823,131.2823,131.2071,131.2165,2831.0
2021-06-10 14:40:00,139.67,139.67,139.61,139.62,2293.0,131.2823,131.2823,131.2259,131.2353,2293.0
2021-06-10 14:45:00,139.61,139.64,139.55,139.62,4011.0,131.2259,131.2541,131.1695,131.2353,4011.0
2021-06-10 14:50:00,139.62,139.74,139.62,139.7,4543.0,131.2353,131.3481,131.2353,131.3105,4543.0
2021-06-10 14:55:00,139.67,139.69,139.62,139.66,3053.0,131.2823,131.3011,131.2353,131.2729,3053.0
2021-06-10 15:00:00,139.68,139.72,139.65,139.72,2471.0,131.2917,131.3293,131.2635,131.3293,2471.0
2021-06-10 15:05:00,139.73,139.78,139.69,139.76,3079.0,131.3387,131.3857,131.3011,131.3669,3079.0
2021-06-10 15:10:00,139.75,139.79,139.73,139.76,2055.0,131.3575,131.3951,131.3387,131.3669,2055.0
2021-06-10 15:15:00,139.75,139.79,139.75,139.75,3154.0,131.3575,131.3951,131.3575,131.3575,3154.0
2021-06-10 15:20:00,139.76,139.79,139.65,139.65,8529.0,131.3669,131.3951,131.2635,131.2635,8529.0
2021-06-10 15:25:00,139.66,139.73,139.64,139.72,3387.0,131.2729,131.3387,131.2541,131.3293,3387.0
2021-06-10 15:30:00,139.75,139.79,139.71,139.78,4219.0,131.3575,131.3951,131.3199,131.3857,4219.0
2021-06-10 15:35:00,139.78,139.84,139.76,139.82,6974.0,131.3857,131.4421,131.3669,131.4233,6974.0
2021-06-10 15:40:00,139.82,139.83,139.75,139.76,8232.0,131.4233,131.4327,131.3575,131.3669,8232.0
2021-06-10 15:45:00,139.77,139.79,139.74,139.77,7874.0,131.3763,131.3951,131.3481,131.3763,7874.0
2021-06-10 15:50:00,139.79,139.94,139.79,139.86,17989.0,131.3951,131.536,131.3951,131.4609,17989.0
2021-06-10 15:55:00,139.85,139.94,139.81,139.93,43785.0,131.4515,131.536,131.4139,131.5266,43785.0
2021-06-11 09:30:00,140.31,140.42,139.97,140.25,20097.0,131.8838,131.9872,131.5642,131.8274,20097.0
2021-06-11 09:35:00,140.27,140.31,140.01,140.1,18061.0,131.8462,131.8838,131.6018,131.6864,18061.0
2021-06-11 09:40:00,140.01,140.03,139.86,139.94,5122.0,131.6018,131.6206,131.4609,131.536,5122.0
2021-06-11 09:45:00,139.94,140.08,139.88,140.08,9216.0,131.536,131.6676,131.4796,131.6676,9216.0
2021-06-11 09:50:00,140.08,140.14,140.03,140.11,15238.0,131.6676,131.724,131.6206,131.6958,15238.0
2021-06-11 09:55:00,140.07,140.1,139.97,140.05,4351.0,131.6582,131.6864,131.5642,131.6394,4351.0
2021-06-11 10:00:00,140.06,140.2,140.06,140.14,7740.0,131.6488,131.7804,131.6488,131.724,7740.0
2021-06-11 10:05:00,140.15,140.24,140.04,140.08,11094.0,131.7334,131.818,131.63,131.6676,11094.0
2021-06-11 10:10:00,140.08,140.08,139.91,139.95,6415.0,131.6676,131.6676,131.5078,131.5454,6415.0
2021-06-11 10:15:00,139.91,140.02,139.89,139.97,2786.0,131.5078,131.6112,131.489,131.5642,2786.0
2021-06-11 10:20:00,139.93,139.93,139.85,139.91,4232.0,131.5266,131.5266,131.4515,131.5078,4232.0
2021-06-11 10:25:00,139.9,139.94,139.88,139.89,3877.0,131.4984,131.536,131.4796,131.489,3877.0
2021-06-11 10:30:00,139.87,139.89,139.85,139.85,5001.0,131.4702,131.489,131.4515,131.4515,5001.0
2021-06-11 10:35:00,139.85,139.9,139.73,139.77,6107.0,131.4515,131.4984,131.3387,131.3763,6107.0
2021-06-11 10:40:00,139.78,139.83,139.78,139.78,3350.0,131.3857,131.4327,131.3857,131.3857,3350.0
2021-06-11 10:45:00,139.78,139.87,139.77,139.81,4358.0,131.3857,131.4702,131.3763,131.4139,4358.0
2021-06-11 10:50:00,139.83,139.85,139.8,139.85,9575.0,131.4327,131.4515,131.4045,131.4515,9575.0
2021-06-11 10:55:00,139.85,139.87,139.75,139.77,6376.0,131.4515,131.4702,131.3575,131.3763,6376.0
2021-06-11 11:00:00,139.75,139.91,139.74,139.89,4616.0,131.3575,131.5078,131.3481,131.489,4616.0
2021-06-11 11:05:00,139.89,139.97,139.86,139.86,6031.0,131.489,131.5642,131.4609,131.4609,6031.0
2021-06-11 11:10:00,139.86,139.86,139.81,139.83,6552.0,131.4609,131.4609,131.4139,131.4327,6552.0
2021-06-11 11:15:00,139.83,139.85,139.75,139.75,7756.0,131.4327,131.4515,131.3575,131.3575,7756.0
2021-06-11 11:20:00,139.73,139.76,139.7,139.7,5049.0,131.3387,131.3669,131.3105,131.3105,5049.0
2021-06-11 11:25:00,139.7,139.77,139.65,139.71,6321.0,131.3105,131.3763,131.2635,131.3199,6321.0
2021-06-11 11:30:00,139.71,139.76,139.69,139.73,5323.0,131.3199,131.3669,131.3011,131.3387,5323.0
2021-06-11 11:35:00,139.72,139.77,139.66,139.76,4834.0,131.3293,131.3763,131.2729,131.3669,4834.0
2021-06-11 11:40:00,139.75,139.8,139.74,139.78,4662.0,131.3575,131.4045,131.3481,131.3857,4662.0
2021-06-11 11:45:00,139.78,139.83,139.74,139.75,4974.0,131.3857,131.4327,131.3481,131.3575,4974.0
2021-06-11 11:50:00,139.77,139.77,139.69,139.75,5529.0,131.3763,131.3763,131.3011,131.3575,5529.0
2021-06-11 11:55:00,139.74,139.77,139.74,139.75,3423.0,131.3481,131.3763,131.3481,131.3575,3423.0
2021-06-11 12:00:00,139.74,139.75,139.66,139.68,6686.0,131.3481,131.3575,131.2729,131.2917,6686.0
2021-06-11 12:05:00,139.69,139.69,139.52,139.53,2789.0,131.3011,131.3011,131.1413,131.1507,2789.0
2021-06-11 12:10:00,139.53,139.58,139.51,139.56,8342.0,131.1507,131.1977,131.1319,131.1789,8342.0
2021-06-11 12:15:00,139.55,139.57,139.52,139.55,3339.0,131.1695,131.1883,131.1413,131.1695,3339.0
2021-06-11 12:20:00,139.52,139.58,139.51,139.52,5847.0,131.1413,131.1977,131.1319,131.1413,5847.0
2021-06-11 12:25:00,139.51,139.53,139.44,139.46,5162.0,131.1319,131.1507,131.0661,131.0849,5162.0
2021-06-11 12:30:00,139.46,139.46,139.38,139.38,6307.0,131.0849,131.0849,131.0097,131.0097,6307.0
2021-06-11 12:35:00,139.38,139.38,139.25,139.31,6714.0,131.0097,131.0097,130.8875,130.9439,6714.0
2021-06-11 12:40:00,139.31,139.33,139.22,139.28,12805.0,130.9439,130.9627,130.8593,130.9157,12805.0
2021-06-11 12:45:00,139.29,139.4,139.28,139.37,6558.0,130.9251,131.0285,130.9157,131.0003,6558.0
2021-06-11 12:50:00,139.37,139.41,139.36,139.38,4141.0,131.0003,131.0379,130.9909,131.0097,4141.0
2021-06-11 12:55:00,139.37,139.37,139.32,139.34,4130.0,131.0003,131.0003,130.9533,130.9721,4130.0
2021-06-11 13:00:00,139.31,139.39,139.3,139.35,8092.0,130.9439,131.0191,130.9345,130.9815,8092.0
2021-06-11 13:05:00,139.33,139.34,139.25,139.28,6219.0,130.9627,130.9721,130.8875,130.9157,6219.0
2021-06-11 13:10:00,139.28,139.33,139.27,139.31,8192.0,130.9157,130.9627,130.9063,130.9439,8192.0
2021-06-11 13:15:00,139.31,139.42,139.31,139.4,5409.0,130.9439,131.0473,130.9439,131.0285,5409.0
2021-06-11 13:20:00,139.4,139.41,139.33,139.36,7980.0,131.0285,131.0379,130.9627,130.9909,7980.0
2021-06-11 13:25:00,139.36,139.36,139.27,139.27,3914.0,130.9909,130.9909,130.9063,130.9063,3914.0
2021-06-11 13:30:00,139.26,139.29,139.2,139.21,7227.0,130.8969,130.9251,130.8405,130.8499,7227.0
2021-06-11 13:35:00,139.22,139.26,139.19,139.19,12530.0,130.8593,130.8969,130.8311,130.8311,12530.0
2021-06-11 13:40:00,139.2,139.26,139.2,139.26,5247.0,130.8405,130.8969,130.8405,130.8969,5247.0
2021-06-11 13:45:00,139.25,139.41,139.24,139.4,10554.0,130.8875,131.0379,130.8781,131.0285,10554.0
2021-06-11 13:50:00,139.4,139.53,139.4,139.52,10213.0,131.0285,131.1507,131.0285,131.1413,10213.0
2021-06-11 13:55:00,139.57,139.65,139.57,139.63,2365.0,131.1883,131.2635,131.1883,131.2447,2365.0
2021-06-11 14:00:00,139.66,139.73,139.65,139.69,5564.0,131.2729,131.3387,131.2635,131.3011,5564.0
2021-06-11 14:05:00,139.68,139.77,139.67,139.75,3413.0,131.2917,131.3763,131.2823,131.3575,3413.0
2021-06-11 14:10:00,139.74,139.74,139.69,139.69,3899.0,131.3481,131.3481,131.3011,131.3011,3899.0
2021-06-11 14:15:00,139.68,139.69,139.61,139.68,6006.0,131.2917,131.3011,131.2259,131.2917,6006.0
2021-06-11 14:20:00,139.66,139.73,139.62,139.72,4691.0,131.2729,131.3387,131.2353,131.3293,4691.0
2021-06-11 14:25:00,139.74,139.78,139.73,139.77,4125.0,131.3481,131.3857,131.3387,131.3763,4125.0
2021-06-11 14:30:00,139.76,139.89,139.76,139.86,4994.0,131.3669,131.489,131.3669,131.4609,4994.0
2021-06-11 14:35:00,139.84,139.86,139.77,139.86,4228.0,131.4421,131.4609,131.3763,131.4609,4228.0
2021-06-11 14:40:00,139.84,139.9,139.84,139.87,3908.0,131.4421,131.4984,131.4421,131.4702,3908.0
2021-06-11 14:45:00,139.91,139.93,139.86,139.87,3318.0,131.5078,131.5266,131.4609,131.4702,3318.0
2021-06-11 14:50:00,139.87,139.87,139.76,139.77,4741.0,131.4702,131.4702,131.3669,131.3763,4741.0
2021-06-11 14:55:00,139.77,139.8,139.76,139.78,3948.0,131.3763,131.4045,131.3669,131.3857,3948.0
2021-06-11 15:00:00,139.77,139.79,139.69,139.69,11590.0,131.3763,131.3951,131.3011,131.3011,11590.0
2021-06-11 15:05:00,139.7,139.7,139.6,139.61,12785.0,131.3105,131.3105,131.2165,131.2259,12785.0
2021-06-11 15:10:00,139.61,139.61,139.53,139.53,15941.0,131.2259,131.2259,131.1507,131.1507,15941.0
2021-06-11 15:15:00,139.53,139.53,139.44,139.45,12461.0,131.1507,131.1507,131.0661,131.0755,12461.0
2021-06-11 15:20:00,139.45,139.45,139.4,139.41,15470.0,131.0755,131.0755,131.0285,131.0379,15470.0
2021-06-11 15:25:00,139.41,139.61,139.4,139.61,10056.0,131.0379,131.2259,131.0285,131.2259,10056.0
2021-06-11 15:30:00,139.62,139.62,139.5,139.5,16809.0,131.2353,131.2353,131.1225,131.1225,16809.0
2021-06-11 15:35:00,139.5,139.51,139.48,139.5,20826.0,131.1225,131.1319,131.1037,131.1225,20826.0
2021-06-11 15:40:00,139.5,139.5,139.39,139.4,45737.0,131.1225,131.1225,131.0191,131.0285,45737.0
2021-06-11 15:45:00,139.4,139.53,139.34,139.51,54832.0,131.0285,131.1507,130.9721,131.1319,54832.0
2021-06-11 15:50:00,139.54,139.63,139.53,139.63,20658.0,131.1601,131.2447,131.1507,131.2447,20658.0
2021-06-11 15:55:00,139.63,139.93,139.61,139.91,70282.0,131.2447,131.5266,131.2259,131.5078,70282.0
2021-06-14 09:30:00,139.91,140.0,139.56,139.6,22923.0,131.5078,131.5924,131.1789,131.2165,22923.0
2021-06-14 09:35:00,139.49,139.69,139.46,139.55,2440.0,131.1131,131.3011,131.0849,131.1695,2440.0
2021-06-14 09:40:00,139.57,139.68,139.55,139.66,4515.0,131.1883,131.2917,131.1695,131.2729,4515.0
2021-06-14 09:45:00,139.61,139.75,139.55,139.66,4999.0,131.2259,131.3575,131.1695,131.2729,4999.0
2021-06-14 09:50:00,139.61,139.71,139.59,139.7,3633.0,131.2259,131.3199,131.2071,131.3105,3633.0
2021-06-14 09:55:00,139.67,139.68,139.47,139.52,2087.0,131.2823,131.2917,131.0943,131.1413,2087.0
2021-06-14 10:00:00,139.47,139.67,139.45,139.65,3797.0,131.0943,131.2823,131.0755,131.2635,3797.0
2021-06-14 10:05:00,139.68,139.69,139.61,139.69,702.0,131.2917,131.3011,131.2259,131.3011,702.0
2021-06-14 10:10:00,139.68,139.68,139.61,139.62,4035.0,131.2917,131.2917,131.2259,131.2353,4035.0
2021-06-14 10:15:00,139.6,139.63,139.52,139.57,2500.0,131.2165,131.2447,131.1413,131.1883,2500.0
2021-06-14 10:20:00,139.6,139.67,139.6,139.63,2626.0,131.2165,131.2823,131.2165,131.2447,2626.0
2021-06-14 10:25:00,139.58,139.61,139.53,139.54,2067.0,131.1977,131.2259,131.1507,131.1601,2067.0
2021-06-14 10:30:00,139.58,139.63,139.55,139.59,3301.0,131.1977,131.2447,131.1695,131.2071,3301.0
2021-06-14 10:35:00,139.64,139.84,139.62,139.78,3930.0,131.2541,131.4421,131.2353,131.3857,3930.0
2021-06-14 10:40:00,139.85,139.89,139.74,139.74,2978.0,131.4515,131.489,131.3481,131.3481,2978.0
2021-06-14 10:45:00,139.8,139.8,139.77,139.77,200.0,131.4045,131.4045,131.3763,131.3763,200.0
2021-06-14 10:50:00,139.77,139.9,139.75,139.85,1637.0,131.3763,131.4984,131.3575,131.4515,1637.0
2021-06-14 10:55:00,139.86,139.91,139.83,139.87,4485.0,131.4609,131.5078,131.4327,131.4702,4485.0
2021-06-14 11:00:00,139.87,140.0,139.86,139.92,5848.0,131.4702,131.5924,131.4609,131.5172,5848.0
2021-06-14 11:05:00,139.94,139.94,139.87,139.92,1770.0,131.536,131.536,131.4702,131.5172,1770.0
2021-06-14 11:10:00,139.91,139.94,139.79,139.81,3981.0,131.5078,131.536,131.3951,131.4139,3981.0
2021-06-14 11:15:00,139.83,139.88,139.8,139.86,1943.0,131.4327,131.4796,131.4045,131.4609,1943.0
2021-06-14 11:20:00,139.83,139.85,139.73,139.77,4330.0,131.4327,131.4515,131.3387,131.3763,4330.0
2021-06-14 11:25:00,139.79,139.81,139.73,139.77,2002.0,131.3951,131.4139,131.3387,131.3763,2002.0
2021-06-14 11:30:00,139.79,139.84,139.78,139.83,3789.0,131.3951,131.4421,131.3857,131.4327,3789.0
2021-06-14 11:35:00,139.9,139.99,139.84,139.88,6119.0,131.4984,131.583,131.4421,131.4796,6119.0
2021-06-14 11:40:00,139.9,139.91,139.83,139.83,1705.0,131.4984,131.5078,131.4327,131.4327,1705.0
2021-06-14 11:45:00,139.82,140.0,139.8,140.0,12266.0,131.4233,131.5924,131.4045,131.5924,12266.0
2021-06-14 11:50:00,140.0,140.06,139.99,140.0,4671.0,131.5924,131.6488,131.583,131.5924,4671.0
2021-06-14 11:55:00,139.99,140.05,139.87,139.91,5054.0,131.583,131.6394,131.4702,131.5078,5054.0
2021-06-14 12:00:00,139.88,139.92,139.86,139.88,4110.0,131.4796,131.5172,131.4609,131.4796,4110.0
2021-06-14 12:05:00,139.86,139.88,139.79,139.82,1405.0,131.4609,131.4796,131.3951,131.4233,1405.0
2021-06-14 12:10:00,139.89,139.9,139.86,139.9,1981.0,131.489,131.4984,131.4609,131.4984,1981.0
2021-06-14 12:15:00,139.84,139.86,139.82,139.82,3281.0,131.4421,131.4609,131.4233,131.4233,3281.0
2021-06-14 12:20:00,139.86,139.9,139.85,139.86,2136.0,131.4609,131.4984,131.4515,131.4609,2136.0
2021-06-14 12:25:00,139.87,139.93,139.87,139.91,3166.0,131.4702,131.5266,131.4702,131.5078,3166.0
2021-06-14 12:30:00,139.87,139.88,139.79,139.82,1581.0,131.4702,131.4796,131.3951,131.4233,1581.0
2021-06-14 12:35:00,139.78,139.78,139.71,139.71,1639.0,131.3857,131.3857,131.3199,131.3199,1639.0
2021-06-14 12:40:00,139.72,139.76,139.71,139.72,1740.0,131.3293,131.3669,131.3199,131.3293,1740.0
2021-06-14 12:45:00,139.71,139.75,139.71,139.73,1219.0,131.3199,131.3575,131.3199,131.3387,1219.0
2021-06-14 12:50:00,139.69,139.69,139.61,139.64,2904.0,131.3011,131.3011,131.2259,131.2541,2904.0
2021-06-14 12:55:00,139.62,139.63,139.58,139.63,2398.0,131.2353,131.2447,131.1977,131.2447,2398.0
2021-06-14 13:00:00,139.62,139.62,139.54,139.54,1293.0,131.2353,131.2353,131.1601,131.1601,1293.0
2021-06-14 13:05:00,139.56,139.57,139.53,139.53,1433.0,131.1789,131.1883,131.1507,131.1507,1433.0
2021-06-14 13:10:00,139.56,139.62,139.55,139.6,1835.0,131.1789,131.2353,131.1695,131.2165,1835.0
2021-06-14 13:15:00,139.6,139.6,139.53,139.55,3213.0,131.2165,131.2165,131.1507,131.1695,3213.0
2021-06-14 13:20:00,139.55,139.62,139.54,139.59,2508.0,131.1695,131.2353,131.1601,131.2071,2508.0
2021-06-14 13:25:00,139.59,139.63,139.57,139.63,715.0,131.2071,131.2447,131.1883,131.2447,715.0
2021-06-14 13:30:00,139.64,139.64,139.51,139.52,14456.0,131.2541,131.2541,131.1319,131.1413,14456.0
2021-06-14 13:35:00,139.49,139.57,139.48,139.48,3934.0,131.1131,131.1883,131.1037,131.1037,3934.0
2021-06-14 13:40:00,139.5,139.53,139.49,139.5,1298.0,131.1225,131.1507,131.1131,131.1225,1298.0
2021-06-14 13:45:00,139.5,139.52,139.47,139.48,3011.0,131.1225,131.1413,131.0943,131.1037,3011.0
2021-06-14 13:50:00,139.49,139.57,139.48,139.53,1638.0,131.1131,131.1883,131.1037,131.1507,1638.0
2021-06-14 13:55:00,139.52,139.52,139.27,139.4,7012.0,131.1413,131.1413,130.9063,131.0285,7012.0
2021-06-14 14:00:00,139.4,139.42,139.34,139.34,2247.0,131.0285,131.0473,130.9721,130.9721,2247.0
2021-06-14 14:05:00,139.33,139.4,139.33,139.4,2227.0,130.9627,131.0285,130.9627,131.0285,2227.0
2021-06-14 14:10:00,139.4,139.44,139.38,139.41,2000.0,131.0285,131.0661,131.0097,131.0379,2000.0
2021-06-14 14:15:00,139.4,139.46,139.39,139.45,1404.0,131.0285,131.0849,131.0191,131.0755,1404.0
2021-06-14 14:20:00,139.43,139.58,139.42,139.58,4704.0,131.0567,131.1977,131.0473,131.1977,4704.0
2021-06-14 14:25:00,139.56,139.59,139.56,139.59,1269.0,131.1789,131.2071,131.1789,131.2071,1269.0
2021-06-14 14:30:00,139.61,139.66,139.57,139.64,2816.0,131.2259,131.2729,131.1883,131.2541,2816.0
2021-06-14 14:35:00,139.65,139.68,139.61,139.61,1558.0,131.2635,131.2917,131.2259,131.2259,1558.0
2021-06-14 14:40:00,139.65,139.7,139.61,139.66,2088.0,131.2635,131.3105,131.2259,131.2729,2088.0
2021-06-14 14:45:00,139.7,139.72,139.67,139.71,2414.0,131.3105,131.3293,131.2823,131.3199,2414.0
2021-06-14 14:50:00,139.71,139.78,139.71,139.76,1300.0,131.3199,131.3857,131.3199,131.3669,1300.0
2021-06-14 14:55:00,139.74,139.83,139.72,139.74,3848.0,131.3481,131.4327,131.3293,131.3481,3848.0
2021-06-14 15:00:00,139.72,139.75,139.66,139.7,3162.0,131.3293,131.3575,131.2729,131.3105,3162.0
2021-06-14 15:05:00,139.69,139.71,139.66,139.7,5630.0,131.3011,131.3199,131.2729,131.3105,5630.0
2021-06-14 15:10:00,139.71,139.78,139.7,139.78,1584.0,131.3199,131.3857,131.3105,131.3857,1584.0
2021-06-14 15:15:00,139.77,139.79,139.74,139.75,2136.0,131.3763,131.3951,131.3481,131.3575,2136.0
2021-06-14 15:20:00,139.75,139.84,139.73,139.82,5078.0,131.3575,131.4421,131.3387,131.4233,5078.0
2021-06-14 15:25:00,139.82,139.86,139.79,139.82,5849.0,131.4233,131.4609,131.3951,131.4233,5849.0
2021-06-14 15:30:00,139.81,139.82,139.79,139.81,4004.0,131.4139,131.4233,131.3951,131.4139,4004.0
2021-06-14 15:35:00,139.85,139.95,139.84,139.94,3799.0,131.4515,131.5454,131.4421,131.536,3799.0
2021-06-14 15:40:00,139.96,140.04,139.95,140.01,6901.0,131.5548,131.63,131.5454,131.6018,6901.0
2021-06-14 15:45:00,140.01,140.04,139.94,139.97,8006.0,131.6018,131.63,131.536,131.5642,8006.0
2021-06-14 15:50:00,139.96,140.09,139.94,140.02,15807.0,131.5548,131.677,131.536,131.6112,15807.0
2021-06-14 15:55:00,140.03,140.27,140.02,140.21,52567.0,131.6206,131.8462,131.6112,131.7898,52567.0
2021-06-15 09:30:00,140.18,140.23,139.83,139.96,14463.0,131.7616,131.8086,131.4327,131.5548,14463.0
2021-06-15 09:35:00,139.97,140.1,139.83,139.83,2281.0,131.5642,131.6864,131.4327,131.4327,2281.0
2021-06-15 09:40:00,139.88,139.88,139.74,139.76,2951.0,131.4796,131.4796,131.3481,131.3669,2951.0
2021-06-15 09:45:00,139.8,139.85,139.63,139.68,6196.0,131.4045,131.4515,131.2447,131.2917,6196.0
2021-06-15 09:50:00,139.66,139.67,139.59,139.59,2770.0,131.2729,131.2823,131.2071,131.2071,2770.0
2021-06-15 09:55:00,139.53,139.67,139.42,139.57,8542.0,131.1507,131.2823,131.0473,131.1883,8542.0
2021-06-15 10:00:00,139.6,139.71,139.57,139.64,5005.0,131.2165,131.3199,131.1883,131.2541,5005.0
2021-06-15 10:05:00,139.62,139.76,139.62,139.74,4717.0,131.2353,131.3669,131.2353,131.3481,4717.0
2021-06-15 10:10:00,139.75,139.87,139.7,139.87,4263.0,131.3575,131.4702,131.3105,131.4702,4263.0
2021-06-15 10:15:00,139.84,139.92,139.77,139.92,3669.0,131.4421,131.5172,131.3763,131.5172,3669.0
2021-06-15 10:20:00,139.89,140.07,139.86,140.03,3361.0,131.489,131.6582,131.4609,131.6206,3361.0
2021-06-15 10:25:00,140.04,140.21,140.01,140.19,6148.0,131.63,131.7898,131.6018,131.771,6148.0
2021-06-15 10:30:00,140.21,140.27,140.14,140.25,5624.0,131.7898,131.8462,131.724,131.8274,5624.0
2021-06-15 10:35:00,140.25,140.28,140.18,140.19,5997.0,131.8274,131.8556,131.7616,131.771,5997.0
2021-06-15 10:40:00,140.2,140.46,140.2,140.45,13045.0,131.7804,132.0248,131.7804,132.0154,13045.0
2021-06-15 10:45:00,140.44,140.46,140.38,140.42,3121.0,132.006,132.0248,131.9496,131.9872,3121.0
2021-06-15 10:50:00,140.42,140.46,140.32,140.33,4457.0,131.9872,132.0248,131.8932,131.9026,4457.0
2021-06-15 10:55:00,140.36,140.37,140.26,140.32,5301.0,131.9308,131.9402,131.8368,131.8932,5301.0
2021-06-15 11:00:00,140.31,140.37,140.28,140.37,3493.0,131.8838,131.9402,131.8556,131.9402,3493.0
2021-06-15 11:05:00,140.34,140.34,140.2,140.24,4553.0,131.912,131.912,131.7804,131.818,4553.0
2021-06-15 11:10:00,140.24,140.27,140.17,140.27,2731.0,131.818,131.8462,131.7522,131.8462,2731.0
2021-06-15 11:15:00,140.28,140.32,140.24,140.3,2803.0,131.8556,131.8932,131.818,131.8744,2803.0
2021-06-15 11:20:00,140.32,140.41,140.32,140.37,4060.0,131.8932,131.9778,131.8932,131.9402,4060.0
2021-06-15 11:25:00,140.37,140.45,140.31,140.43,5200.0,131.9402,132.0154,131.8838,131.9966,5200.0
2021-06-15 11:30:00,140.45,140.45,140.3,140.33,2398.0,132.0154,132.0154,131.8744,131.9026,2398.0
2021-06-15 11:35:00,140.36,140.44,140.35,140.38,4026.0,131.9308,132.006,131.9214,131.9496,4026.0
2021-06-15 11:40:00,140.39,140.46,140.38,140.44,9150.0,131.959,132.0248,131.9496,132.006,9150.0
2021-06-15 11:45:00,140.43,140.45,140.41,140.44,2496.0,131.9966,132.0154,131.9778,132.006,2496.0
2021-06-15 11:50:00,140.42,140.42,140.37,140.4,2450.0,131.9872,131.9872,131.9402,131.9684,2450.0
2021-06-15 11:55:00,140.42,140.48,140.42,140.46,2485.0,131.9872,132.0436,131.9872,132.0248,2485.0
2021-06-15 12:00:00,140.45,140.46,140.43,140.44,1919.0,132.0154,132.0248,131.9966,132.006,1919.0
2021-06-15 12:05:00,140.45,140.57,140.44,140.53,6541.0,132.0154,132.1282,132.006,132.0906,6541.0
2021-06-15 12:10:00,140.55,140.64,140.55,140.57,6397.0,132.1094,132.194,132.1094,132.1282,6397.0
2021-06-15 12:15:00,140.57,140.66,140.56,140.63,3731.0,132.1282,132.2128,132.1188,132.1846,3731.0
2021-06-15 12:20:00,140.59,140.59,140.53,140.57,2514.0,132.147,132.147,132.0906,132.1282,2514.0
2021-06-15 12:25:00,140.57,140.62,140.53,140.59,4236.0,132.1282,132.1752,132.0906,132.147,4236.0
2021-06-15 12:30:00,140.61,140.63,140.59,140.6,2215.0,132.1658,132.1846,132.147,132.1564,2215.0
2021-06-15 12:35:00,140.59,140.6,140.54,140.55,1884.0,132.147,132.1564,132.1,132.1094,1884.0
2021-06-15 12:40:00,140.56,140.62,140.56,140.62,3934.0,132.1188,132.1752,132.1188,132.1752,3934.0
2021-06-15 12:45:00,140.65,140.68,140.63,140.63,5002.0,132.2034,132.2316,132.1846,132.1846,5002.0
2021-06-15 12:50:00,140.63,140.67,140.61,140.66,5358.0,132.1846,132.2222,132.1658,132.2128,5358.0
2021-06-15 12:55:00,140.65,140.75,140.65,140.74,5476.0,132.2034,132.2974,132.2034,132.288,5476.0
2021-06-15 13:00:00,140.74,140.78,140.68,140.7,5811.0,132.288,132.3256,132.2316,132.2504,5811.0
2021-06-15 13:05:00,140.7,140.74,140.67,140.69,7438.0,132.2504,132.288,132.2222,132.241,7438.0
2021-06-15 13:10:00,140.65,140.67,140.65,140.66,6504.0,132.2034,132.2222,132.2034,132.2128,6504.0
2021-06-15 13:15:00,140.65,140.68,140.65,140.67,3506.0,132.2034,132.2316,132.2034,132.2222,3506.0
2021-06-15 13:20:00,140.65,140.66,140.58,140.6,2904.0,132.2034,132.2128,132.1376,132.1564,2904.0
2021-06-15 13:25:00,140.57,140.6,140.52,140.55,2024.0,132.1282,132.1564,132.0812,132.1094,2024.0
2021-06-15 13:30:00,140.54,140.57,140.52,140.57,2261.0,132.1,132.1282,132.0812,132.1282,2261.0
2021-06-15 13:35:00,140.56,140.61,140.52,140.58,3229.0,132.1188,132.1658,132.0812,132.1376,3229.0
2021-06-15 13:40:00,140.6,140.66,140.59,140.66,3501.0,132.1564,132.2128,132.147,132.2128,3501.0
2021-06-15 13:45:00,140.65,140.7,140.62,140.69,8401.0,132.2034,132.2504,132.1752,132.241,8401.0
2021-06-15 13:50:00,140.7,140.78,140.68,140.77,6511.0,132.2504,132.3256,132.2316,132.3162,6511.0
2021-06-15 13:55:00,140.79,140.88,140.79,140.79,6212.0,132.335,132.4196,132.335,132.335,6212.0
2021-06-15 14:00:00,140.8,140.93,140.8,140.9,5370.0,132.3444,132.4666,132.3444,132.4384,5370.0
2021-06-15 14:05:00,140.87,140.92,140.86,140.91,3399.0,132.4102,132.4572,132.4008,132.4478,3399.0
2021-06-15 14:10:00,140.92,140.93,140.88,140.93,2353.0,132.4572,132.4666,132.4196,132.4666,2353.0
2021-06-15 14:15:00,140.94,140.97,140.9,140.9,2963.0,132.476,132.5042,132.4384,132.4384,2963.0
2021-06-15 14:20:00,140.9,140.94,140.87,140.94,5607.0,132.4384,132.476,132.4102,132.476,5607.0
2021-06-15 14:25:00,140.92,140.93,140.9,140.92,2381.0,132.4572,132.4666,132.4384,132.4572,2381.0
2021-06-15 14:30:00,140.92,140.93,140.9,140.9,1687.0,132.4572,132.4666,132.4384,132.4384,1687.0
2021-06-15 14:35:00,140.91,140.95,140.87,140.95,3754.0,132.4478,132.4854,132.4102,132.4854,3754.0
2021-06-15 14:40:00,140.94,140.95,140.91,140.95,7433.0,132.476,132.4854,132.4478,132.4854,7433.0
2021-06-15 14:45:00,140.98,141.11,140.98,141.11,7775.0,132.5136,132.6358,132.5136,132.6358,7775.0
2021-06-15 14:50:00,141.1,141.11,141.05,141.07,2973.0,132.6264,132.6358,132.5794,132.5982,2973.0
2021-06-15 14:55:00,141.07,141.09,140.99,141.0,4530.0,132.5982,132.617,132.523,132.5324,4530.0
2021-06-15 15:00:00,140.99,141.0,140.9,140.93,3700.0,132.523,132.5324,132.4384,132.4666,3700.0
2021-06-15 15:05:00,140.9,140.95,140.88,140.93,6932.0,132.4384,132.4854,132.4196,132.4666,6932.0
2021-06-15 15:10:00,140.93,140.99,140.93,140.98,3017.0,132.4666,132.523,132.4666,132.5136,3017.0
2021-06-15 15:15:00,140.98,140.99,140.9,140.91,4006.0,132.5136,132.523,132.4384,132.4478,4006.0
2021-06-15 15:20:00,140.91,140.93,140.86,140.88,4244.0,132.4478,132.4666,132.4008,132.4196,4244.0
2021-06-15 15:25:00,140.89,140.9,140.79,140.83,7245.0,132.429,132.4384,132.335,132.3726,7245.0
2021-06-15 15:30:00,140.84,140.84,140.62,140.69,15693.0,132.382,132.382,132.1752,132.241,15693.0
2021-06-15 15:35:00,140.71,140.78,140.68,140.78,6211.0,132.2598,132.3256,132.2316,132.3256,6211.0
2021-06-15 15:40:00,140.79,140.81,140.74,140.79,9483.0,132.335,132.3538,132.288,132.335,9483.0
2021-06-15 15:45:00,140.78,140.88,140.77,140.88,12236.0,132.3256,132.4196,132.3162,132.4196,12236.0
2021-06-15 15:50:00,140.86,140.88,140.75,140.8,16415.0,132.4008,132.4196,132.2974,132.3444,16415.0
2021-06-15 15:55:00,140.78,140.93,140.76,140.87,45432.0,132.3256,132.4666,132.3068,132.4102,45432.0
2021-06-16 09:30:00,141.56,141.56,140.99,141.05,30798.0,133.0588,133.0588,132.523,132.5794,30798.0
2021-06-16 09:35:00,141.01,141.24,141.01,141.17,1478.0,132.5418,132.758,132.5418,132.6922,1478.0
2021-06-16 09:40:00,141.23,141.23,141.1,141.1,1950.0,132.7486,132.7486,132.6264,132.6264,1950.0
2021-06-16 09:45:00,141.0,141.01,140.86,140.95,4747.0,132.5324,132.5418,132.4008,132.4854,4747.0
2021-06-16 09:50:00,140.93,141.16,140.93,141.06,10985.0,132.4666,132.6828,132.4666,132.5888,10985.0
2021-06-16 09:55:00,141.12,141.28,141.05,141.06,10277.0,132.6452,132.7956,132.5794,132.5888,10277.0
2021-06-16 10:00:00,141.08,141.31,141.08,141.26,6337.0,132.6076,132.8238,132.6076,132.7768,6337.0
2021-06-16 10:05:00,141.25,141.28,141.12,141.12,3181.0,132.7674,132.7956,132.6452,132.6452,3181.0
2021-06-16 10:10:00,141.13,141.16,141.04,141.06,5852.0,132.6546,132.6828,132.57,132.5888,5852.0
2021-06-16 10:15:00,141.06,141.11,140.98,141.01,9962.0,132.5888,132.6358,132.5136,132.5418,9962.0
2021-06-16 10:20:00,141.0,141.13,140.99,141.07,2883.0,132.5324,132.6546,132.523,132.5982,2883.0
2021-06-16 10:25:00,141.0,141.12,140.98,141.12,1620.0,132.5324,132.6452,132.5136,132.6452,1620.0
2021-06-16 10:30:00,141.09,141.12,141.0,141.1,2572.0,132.617,132.6452,132.5324,132.6264,2572.0
2021-06-16 10:35:00,141.12,141.15,141.09,141.13,1804.0,132.6452,132.6734,132.617,132.6546,1804.0
2021-06-16 10:40:00,141.07,141.09,140.99,141.02,2503.0,132.5982,132.617,132.523,132.5512,2503.0
2021-06-16 10:45:00,141.05,141.09,140.97,140.97,2021.0,132.5794,132.617,132.5042,132.5042,2021.0
2021-06-16 10:50:00,140.96,140.99,140.91,140.94,1912.0,132.4948,132.523,132.4478,132.476,1912.0
2021-06-16 10:55:00,140.95,140.96,140.85,140.94,8109.0,132.4854,132.4948,132.3914,132.476,8109.0
2021-06-16 11:00:00,140.94,140.95,140.86,140.87,1800.0,132.476,132.4854,132.4008,132.4102,1800.0
2021-06-16 11:05:00,140.87,140.97,140.83,140.93,8437.0,132.4102,132.5042,132.3726,132.4666,8437.0
2021-06-16 11:10:00,140.9,141.04,140.9,141.04,2148.0,132.4384,132.57,132.4384,132.57,2148.0
2021-06-16 11:15:00,141.07,141.13,140.95,141.02,8985.0,132.5982,132.6546,132.4854,132.5512,8985.0
2021-06-16 11:20:00,141.0,141.04,140.95,140.95,2813.0,132.5324,132.57,132.4854,132.4854,2813.0
2021-06-16 11:25:00,140.97,140.98,140.9,140.92,3283.0,132.5042,132.5136,132.4384,132.4572,3283.0
2021-06-16 11:30:00,140.92,140.93,140.84,140.84,6406.0,132.4572,132.4666,132.382,132.382,6406.0
2021-06-16 11:35:00,140.86,140.95,140.79,140.93,6540.0,132.4008,132.4854,132.335,132.4666,6540.0
2021-06-16 11:40:00,140.93,140.95,140.86,140.9,6779.0,132.4666,132.4854,132.4008,132.4384,6779.0
2021-06-16 11:45:00,140.89,140.9,140.83,140.9,5192.0,132.429,132.4384,132.3726,132.4384,5192.0
2021-06-16 11:50:00,140.88,140.94,140.85,140.88,4868.0,132.4196,132.476,132.3914,132.4196,4868.0
2021-06-16 11:55:00,140.88,140.96,140.84,140.87,6672.0,132.4196,132.4948,132.382,132.4102,6672.0
2021-06-16 12:00:00,140.87,140.9,140.82,140.86,2616.0,132.4102,132.4384,132.3632,132.4008,2616.0
2021-06-16 12:05:00,140.85,140.91,140.84,140.85,3922.0,132.3914,132.4478,132.382,132.3914,3922.0
2021-06-16 12:10:00,140.88,141.01,140.88,140.99,4751.0,132.4196,132.5418,132.4196,132.523,4751.0
2021-06-16 12:15:00,140.98,141.06,140.97,141.04,4079.0,132.5136,132.5888,132.5042,132.57,4079.0
2021-06-16 12:20:00,141.04,141.13,141.0,141.11,4932.0,132.57,132.6546,132.5324,132.6358,4932.0
2021-06-16 12:25:00,141.07,141.12,141.04,141.11,3558.0,132.5982,132.6452,132.57,132.6358,3558.0
2021-06-16 12:30:00,141.09,141.1,141.01,141.07,5076.0,132.617,132.6264,132.5418,132.5982,5076.0
2021-06-16 12:35:00,141.05,141.06,140.92,140.93,3601.0,132.5794,132.5888,132.4572,132.4666,3601.0
2021-06-16 12:40:00,140.94,141.02,140.88,141.01,5252.0,132.476,132.5512,132.4196,132.5418,5252.0
2021-06-16 12:45:00,141.0,141.0,140.91,140.94,3516.0,132.5324,132.5324,132.4478,132.476,3516.0
2021-06-16 12:50:00,140.94,140.96,140.9,140.93,4482.0,132.476,132.4948,132.4384,132.4666,4482.0
2021-06-16 12:55:00,140.92,141.0,140.92,141.0,1651.0,132.4572,132.5324,132.4572,132.5324,1651.0
2021-06-16 13:00:00,140.99,140.99,140.91,140.93,5672.0,132.523,132.523,132.4478,132.4666,5672.0
2021-06-16 13:05:00,140.89,140.92,140.89,140.89,3162.0,132.429,132.4572,132.429,132.429,3162.0
2021-06-16 13:10:00,140.88,140.93,140.83,140.87,4101.0,132.4196,132.4666,132.3726,132.4102,4101.0
2021-06-16 13:15:00,140.88,140.9,140.86,140.88,5702.0,132.4196,132.4384,132.4008,132.4196,5702.0
2021-06-16 13:20:00,140.89,140.89,140.8,140.81,4161.0,132.429,132.429,132.3444,132.3538,4161.0
2021-06-16 13:25:00,140.81,140.84,140.77,140.79,3283.0,132.3538,132.382,132.3162,132.335,3283.0
2021-06-16 13:30:00,140.8,140.87,140.79,140.86,5092.0,132.3444,132.4102,132.335,132.4008,5092.0
2021-06-16 13:35:00,140.84,140.84,140.78,140.79,2281.0,132.382,132.382,132.3256,132.335,2281.0
2021-06-16 13:40:00,140.8,140.8,140.68,140.71,22994.0,132.3444,132.3444,132.2316,132.2598,22994.0
2021-06-16 13:45:00,140.71,140.75,140.63,140.66,3009.0,132.2598,132.2974,132.1846,132.2128,3009.0
2021-06-16 13:50:00,140.6,140.64,140.54,140.61,4782.0,132.1564,132.194,132.1,132.1658,4782.0
2021-06-16 13:55:00,140.63,140.73,140.61,140.66,3299.0,132.1846,132.2786,132.1658,132.2128,3299.0
2021-06-16 14:00:00,140.54,140.54,139.71,139.9,32115.0,132.1,132.1,131.3199,131.4984,32115.0
2021-06-16 14:05:00,139.93,140.23,139.89,140.12,6254.0,131.5266,131.8086,131.489,131.7052,6254.0
2021-06-16 14:10:00,140.11,140.17,139.97,140.07,7739.0,131.6958,131.7522,131.5642,131.6582,7739.0
2021-06-16 14:15:00,140.04,140.05,139.79,139.92,17521.0,131.63,131.6394,131.3951,131.5172,17521.0
2021-06-16 14:20:00,139.93,140.02,139.84,139.85,9945.0,131.5266,131.6112,131.4421,131.4515,9945.0
2021-06-16 14:25:00,139.87,139.95,139.81,139.91,8233.0,131.4702,131.5454,131.4139,131.5078,8233.0
2021-06-16 14:30:00,139.84,139.89,139.68,139.71,10652.0,131.4421,131.489,131.2917,131.3199,10652.0
2021-06-16 14:35:00,139.73,139.84,139.41,139.58,40920.0,131.3387,131.4421,131.0379,131.1977,40920.0
2021-06-16 14:40:00,139.61,139.67,139.45,139.5,9971.0,131.2259,131.2823,131.0755,131.1225,9971.0
2021-06-16 14:45:00,139.5,139.75,139.47,139.63,12319.0,131.1225,131.3575,131.0943,131.2447,12319.0
2021-06-16 14:50:00,139.6,139.98,139.6,139.98,7991.0,131.2165,131.5736,131.2165,131.5736,7991.0
2021-06-16 14:55:00,139.99,140.11,139.88,140.08,7143.0,131.583,131.6958,131.4796,131.6676,7143.0
2021-06-16 15:00:00,140.07,140.14,140.02,140.11,7699.0,131.6582,131.724,131.6112,131.6958,7699.0
2021-06-16 15:05:00,140.11,140.23,140.1,140.18,9602.0,131.6958,131.8086,131.6864,131.7616,9602.0
2021-06-16 15:10:00,140.2,140.26,140.19,140.21,10878.0,131.7804,131.8368,131.771,131.7898,10878.0
2021-06-16 15:15:00,140.21,140.26,140.13,140.18,10543.0,131.7898,131.8368,131.7146,131.7616,10543.0
2021-06-16 15:20:00,140.17,140.31,140.12,140.26,18975.0,131.7522,131.8838,131.7052,131.8368,18975.0
2021-06-16 15:25:00,140.25,140.37,140.17,140.18,21916.0,131.8274,131.9402,131.7522,131.7616,21916.0
2021-06-16 15:30:00,140.19,140.21,139.99,140.08,21295.0,131.771,131.7898,131.583,131.6676,21295.0
2021-06-16 15:35:00,140.07,140.1,139.94,140.02,25723.0,131.6582,131.6864,131.536,131.6112,25723.0
2021-06-16 15:40:00,140.01,140.09,139.86,139.9,24793.0,131.6018,131.677,131.4609,131.4984,24793.0
2021-06-16 15:45:00,139.91,139.92,139.77,139.86,30663.0,131.5078,131.5172,131.3763,131.4609,30663.0
2021-06-16 15:50:00,139.85,139.94,139.72,139.86,27299.0,131.4515,131.536,131.3293,131.4609,27299.0
2021-06-16 15:55:00,139.86,140.0,139.74,139.77,72671.0,131.4609,131.5924,131.3481,131.3763,72671.0
2021-06-17 09:30:00,139.63,139.77,139.37,139.69,16940.0,131.2447,131.3763,131.0003,131.3011,16940.0
2021-06-17 09:35:00,139.88,139.88,139.63,139.67,10621.0,131.4796,131.4796,131.2447,131.2823,10621.0
2021-06-17 09:40:00,139.67,139.67,139.28,139.33,7001.0,131.2823,131.2823,130.9157,130.9627,7001.0
2021-06-17 09:45:00,139.31,139.34,139.08,139.22,9414.0,130.9439,130.9721,130.7277,130.8593,9414.0
2021-06-17 09:50:00,139.14,139.25,139.1,139.18,8639.0,130.7841,130.8875,130.7465,130.8217,8639.0
2021-06-17 09:55:00,139.18,139.22,138.94,138.94,10714.0,130.8217,130.8593,130.5961,130.5961,10714.0
2021-06-17 10:00:00,138.94,139.11,138.92,139.07,7710.0,130.5961,130.7559,130.5773,130.7183,7710.0
2021-06-17 10:05:00,139.07,139.08,138.61,138.84,17472.0,130.7183,130.7277,130.2859,130.5021,17472.0
2021-06-17 10:10:00,138.88,138.88,138.53,138.55,7126.0,130.5397,130.5397,130.2107,130.2295,7126.0
2021-06-17 10:15:00,138.53,138.78,138.46,138.78,26302.0,130.2107,130.4457,130.1449,130.4457,26302.0
2021-06-17 10:20:00,138.88,138.89,138.67,138.67,6907.0,130.5397,130.5491,130.3423,130.3423,6907.0
2021-06-17 10:25:00,138.67,138.72,138.58,138.58,3873.0,130.3423,130.3893,130.2577,130.2577,3873.0
2021-06-17 10:30:00,138.61,138.87,138.61,138.87,4985.0,130.2859,130.5303,130.2859,130.5303,4985.0
2021-06-17 10:35:00,138.88,138.97,138.82,138.92,5817.0,130.5397,130.6243,130.4833,130.5773,5817.0
2021-06-17 10:40:00,138.9,139.01,138.85,138.92,8905.0,130.5585,130.6619,130.5115,130.5773,8905.0
2021-06-17 10:45:00,138.99,138.99,138.77,138.85,7231.0,130.6431,130.6431,130.4363,130.5115,7231.0
2021-06-17 10:50:00,138.84,138.9,138.81,138.84,4087.0,130.5021,130.5585,130.4739,130.5021,4087.0
2021-06-17 10:55:00,138.83,138.85,138.75,138.75,2547.0,130.4927,130.5115,130.4175,130.4175,2547.0
2021-06-17 11:00:00,138.7,138.78,138.67,138.77,4013.0,130.3705,130.4457,130.3423,130.4363,4013.0
2021-06-17 11:05:00,138.74,138.74,138.62,138.63,3099.0,130.4081,130.4081,130.2953,130.3047,3099.0
2021-06-17 11:10:00,138.56,138.68,138.56,138.64,4106.0,130.2389,130.3517,130.2389,130.3141,4106.0
2021-06-17 11:15:00,138.65,138.83,138.65,138.82,4483.0,130.3235,130.4927,130.3235,130.4833,4483.0
2021-06-17 11:20:00,138.81,138.81,138.7,138.71,3116.0,130.4739,130.4739,130.3705,130.3799,3116.0
2021-06-17 11:25:00,138.7,138.88,138.63,138.87,4593.0,130.3705,130.5397,130.3047,130.5303,4593.0
2021-06-17 11:30:00,138.87,139.05,138.83,139.01,3963.0,130.5303,130.6995,130.4927,130.6619,3963.0
2021-06-17 11:35:00,139.03,139.06,138.95,138.95,3389.0,130.6807,130.7089,130.6055,130.6055,3389.0
2021-06-17 11:40:00,138.93,139.0,138.92,138.93,3255.0,130.5867,130.6525,130.5773,130.5867,3255.0
2021-06-17 11:45:00,138.98,139.08,138.98,139.04,2125.0,130.6337,130.7277,130.6337,130.6901,2125.0
2021-06-17 11:50:00,139.02,139.04,138.92,138.99,4110.0,130.6713,130.6901,130.5773,130.6431,4110.0
2021-06-17 11:55:00,139.01,139.01,138.9,138.92,2112.0,130.6619,130.6619,130.5585,130.5773,2112.0
2021-06-17 12:00:00,138.89,138.92,138.78,138.92,3773.0,130.5491,130.5773,130.4457,130.5773,3773.0
2021-06-17 12:05:00,138.9,138.9,138.77,138.8,2000.0,130.5585,130.5585,130.4363,130.4645,2000.0
2021-06-17 12:10:00,138.84,138.88,138.76,138.86,3313.0,130.5021,130.5397,130.4269,130.5209,3313.0
2021-06-17 12:15:00,138.86,138.87,138.56,138.59,8290.0,130.5209,130.5303,130.2389,130.2671,8290.0
2021-06-17 12:20:00,138.56,138.56,138.33,138.34,7482.0,130.2389,130.2389,130.0227,130.0321,7482.0
2021-06-17 12:25:00,138.35,138.5,138.35,138.5,2809.0,130.0415,130.1825,130.0415,130.1825,2809.0
2021-06-17 12:30:00,138.47,138.5,138.36,138.47,3286.0,130.1543,130.1825,130.0509,130.1543,3286.0
2021-06-17 12:35:00,138.5,138.61,138.48,138.5,2950.0,130.1825,130.2859,130.1637,130.1825,2950.0
2021-06-17 12:40:00,138.52,138.65,138.51,138.64,2754.0,130.2013,130.3235,130.1919,130.3141,2754.0
2021-06-17 12:45:00,138.63,138.66,138.6,138.65,3109.0,130.3047,130.3329,130.2765,130.3235,3109.0
2021-06-17 12:50:00,138.64,138.79,138.64,138.78,4144.0,130.3141,130.4551,130.3141,130.4457,4144.0
2021-06-17 12:55:00,138.78,138.93,138.75,138.91,4411.0,130.4457,130.5867,130.4175,130.5679,4411.0
2021-06-17 13:00:00,138.95,139.06,138.93,138.96,4793.0,130.6055,130.7089,130.5867,130.6149,4793.0
2021-06-17 13:05:00,139.0,139.03,138.89,139.01,4798.0,130.6525,130.6807,130.5491,130.6619,4798.0
2021-06-17 13:10:00,138.99,139.07,138.99,139.06,2544.0,130.6431,130.7183,130.6431,130.7089,2544.0
2021-06-17 13:15:00,139.04,139.05,138.99,139.0,4062.0,130.6901,130.6995,130.6431,130.6525,4062.0
2021-06-17 13:20:00,139.02,139.08,138.97,139.05,3361.0,130.6713,130.7277,130.6243,130.6995,3361.0
2021-06-17 13:25:00,139.05,139.18,139.01,139.18,4566.0,130.6995,130.8217,130.6619,130.8217,4566.0
2021-06-17 13:30:00,139.18,139.24,139.1,139.21,10899.0,130.8217,130.8781,130.7465,130.8499,10899.0
2021-06-17 13:35:00,139.22,139.25,139.13,139.13,4726.0,130.8593,130.8875,130.7747,130.7747,4726.0
2021-06-17 13:40:00,139.09,139.1,139.02,139.04,3416.0,130.7371,130.7465,130.6713,130.6901,3416.0
2021-06-17 13:45:00,139.02,139.02,138.94,139.0,8799.0,130.6713,130.6713,130.5961,130.6525,8799.0
2021-06-17 13:50:00,138.99,139.0,138.92,138.95,8215.0,130.6431,130.6525,130.5773,130.6055,8215.0
2021-06-17 13:55:00,138.93,138.98,138.86,138.97,3867.0,130.5867,130.6337,130.5209,130.6243,3867.0
2021-06-17 14:00:00,138.97,139.03,138.9,139.01,6117.0,130.6243,130.6807,130.5585,130.6619,6117.0
2021-06-17 14:05:00,139.01,139.09,138.96,138.97,7914.0,130.6619,130.7371,130.6149,130.6243,7914.0
2021-06-17 14:10:00,139.0,139.04,138.97,139.01,4860.0,130.6525,130.6901,130.6243,130.6619,4860.0
2021-06-17 14:15:00,139.03,139.08,139.0,139.02,8889.0,130.6807,130.7277,130.6525,130.6713,8889.0
2021-06-17 14:20:00,139.0,139.0,138.89,138.95,6241.0,130.6525,130.6525,130.5491,130.6055,6241.0
2021-06-17 14:25:00,138.94,139.03,138.91,139.02,4728.0,130.5961,130.6807,130.5679,130.6713,4728.0
2021-06-17 14:30:00,138.99,139.02,138.96,139.02,5057.0,130.6431,130.6713,130.6149,130.6713,5057.0
2021-06-17 14:35:00,139.01,139.03,138.96,138.97,2957.0,130.6619,130.6807,130.6149,130.6243,2957.0
2021-06-17 14:40:00,138.99,139.0,138.94,138.98,4018.0,130.6431,130.6525,130.5961,130.6337,4018.0
2021-06-17 14:45:00,139.0,139.01,138.88,138.92,5667.0,130.6525,130.6619,130.5397,130.5773,5667.0
2021-06-17 14:50:00,138.91,138.94,138.87,138.92,6560.0,130.5679,130.5961,130.5303,130.5773,6560.0
2021-06-17 14:55:00,138.92,139.01,138.91,138.99,5558.0,130.5773,130.6619,130.5679,130.6431,5558.0
2021-06-17 15:00:00,139.0,139.08,138.95,139.08,3748.0,130.6525,130.7277,130.6055,130.7277,3748.0
2021-06-17 15:05:00,139.08,139.11,139.08,139.11,2719.0,130.7277,130.7559,130.7277,130.7559,2719.0
2021-06-17 15:10:00,139.12,139.3,139.12,139.29,25613.0,130.7653,130.9345,130.7653,130.9251,25613.0
2021-06-17 15:15:00,139.3,139.33,139.26,139.3,6710.0,130.9345,130.9627,130.8969,130.9345,6710.0
2021-06-17 15:20:00,139.33,139.47,139.33,139.4,7165.0,130.9627,131.0943,130.9627,131.0285,7165.0
2021-06-17 15:25:00,139.4,139.44,139.37,139.41,8960.0,131.0285,131.0661,131.0003,131.0379,8960.0
2021-06-17 15:30:00,139.42,139.49,139.38,139.44,9458.0,131.0473,131.1131,131.0097,131.0661,9458.0
2021-06-17 15:35:00,139.45,139.54,139.43,139.53,11887.0,131.0755,131.1601,131.0567,131.1507,11887.0
2021-06-17 15:40:00,139.53,139.62,139.49,139.54,19151.0,131.1507,131.2353,131.1131,131.1601,19151.0
2021-06-17 15:45:00,139.54,139.68,139.5,139.62,20570.0,131.1601,131.2917,131.1225,131.2353,20570.0
2021-06-17 15:50:00,139.62,139.65,139.46,139.53,31668.0,131.2353,131.2635,131.0849,131.1507,31668.0
2021-06-17 15:55:00,139.53,139.54,139.23,139.3,55892.0,131.1507,131.1601,130.8687,130.9345,55892.0
2021-06-18 09:30:00,138.07,138.59,137.47,138.5,251534.0,129.7783,130.2671,129.2144,130.1825,251534.0
2021-06-18 09:35:00,138.36,138.36,138.16,138.17,8444.0,130.0509,130.0509,129.8629,129.8723,8444.0
2021-06-18 09:40:00,138.06,138.25,138.0,138.25,7433.0,129.7689,129.9475,129.7126,129.9475,7433.0
2021-06-18 09:45:00,138.25,138.32,138.07,138.22,6100.0,129.9475,130.0133,129.7783,129.9193,6100.0
2021-06-18 09:50:00,138.25,138.25,137.85,137.89,10306.0,129.9475,129.9475,129.5716,129.6092,10306.0
2021-06-18 09:55:00,137.83,138.23,137.76,138.23,9159.0,129.5528,129.9287,129.487,129.9287,9159.0
2021-06-18 10:00:00,138.19,138.3,137.64,137.66,18526.0,129.8911,129.9945,129.3742,129.393,18526.0
2021-06-18 10:05:00,137.74,138.01,137.67,138.01,9161.0,129.4682,129.722,129.4024,129.722,9161.0
2021-06-18 10:10:00,138.0,138.11,137.91,138.11,13628.0,129.7126,129.8159,129.628,129.8159,13628.0
2021-06-18 10:15:00,138.11,138.11,137.86,137.92,12050.0,129.8159,129.8159,129.581,129.6374,12050.0
2021-06-18 10:20:00,137.92,138.24,137.85,138.2,18725.0,129.6374,129.9381,129.5716,129.9005,18725.0
2021-06-18 10:25:00,138.2,138.33,138.19,138.24,11190.0,129.9005,130.0227,129.8911,129.9381,11190.0
2021-06-18 10:30:00,138.3,138.3,138.06,138.19,14441.0,129.9945,129.9945,129.7689,129.8911,14441.0
2021-06-18 10:35:00,138.22,138.44,138.22,138.4,10278.0,129.9193,130.1261,129.9193,130.0885,10278.0
2021-06-18 10:40:00,138.39,138.45,138.26,138.37,15666.0,130.0791,130.1355,129.9569,130.0603,15666.0
2021-06-18 10:45:00,138.37,138.37,138.14,138.17,15692.0,130.0603,130.0603,129.8441,129.8723,15692.0
2021-06-18 10:50:00,138.13,138.14,138.04,138.09,25729.0,129.8347,129.8441,129.7501,129.7971,25729.0
2021-06-18 10:55:00,138.06,138.14,138.02,138.14,13603.0,129.7689,129.8441,129.7313,129.8441,13603.0
2021-06-18 11:00:00,138.14,138.14,137.89,137.89,12565.0,129.8441,129.8441,129.6092,129.6092,12565.0
2021-06-18 11:05:00,137.89,137.98,137.89,137.92,6307.0,129.6092,129.6938,129.6092,129.6374,6307.0
2021-06-18 11:10:00,137.92,138.04,137.91,137.96,6560.0,129.6374,129.7501,129.628,129.675,6560.0
2021-06-18 11:15:00,137.95,138.14,137.95,138.13,7616.0,129.6656,129.8441,129.6656,129.8347,7616.0
2021-06-18 11:20:00,138.12,138.14,138.09,138.14,4649.0,129.8253,129.8441,129.7971,129.8441,4649.0
2021-06-18 11:25:00,138.13,138.14,138.05,138.07,5031.0,129.8347,129.8441,129.7595,129.7783,5031.0
2021-06-18 11:30:00,138.07,138.31,137.99,138.27,15797.0,129.7783,130.0039,129.7032,129.9663,15797.0
2021-06-18 11:35:00,138.27,138.34,138.23,138.34,3739.0,129.9663,130.0321,129.9287,130.0321,3739.0
2021-06-18 11:40:00,138.33,138.33,138.27,138.32,2211.0,130.0227,130.0227,129.9663,130.0133,2211.0
2021-06-18 11:45:00,138.32,138.44,138.32,138.44,4236.0,130.0133,130.1261,130.0133,130.1261,4236.0
2021-06-18 11:50:00,138.44,138.45,138.39,138.4,3934.0,130.1261,130.1355,130.0791,130.0885,3934.0
2021-06-18 11:55:00,138.38,138.45,138.36,138.44,7845.0,130.0697,130.1355,130.0509,130.1261,7845.0
2021-06-18 12:00:00,138.44,138.44,138.24,138.24,1766.0,130.1261,130.1261,129.9381,129.9381,1766.0
2021-06-18 12:05:00,138.25,138.41,138.25,138.41,3603.0,129.9475,130.0979,129.9475,130.0979,3603.0
2021-06-18 12:10:00,138.4,138.42,138.3,138.31,2770.0,130.0885,130.1073,129.9945,130.0039,2770.0
2021-06-18 12:15:00,138.32,138.36,138.29,138.32,4120.0,130.0133,130.0509,129.9851,130.0133,4120.0
2021-06-18 12:20:00,138.3,138.3,138.24,138.24,3783.0,129.9945,129.9945,129.9381,129.9381,3783.0
2021-06-18 12:25:00,138.25,138.25,138.19,138.22,2868.0,129.9475,129.9475,129.8911,129.9193,2868.0
2021-06-18 12:30:00,138.21,138.22,138.14,138.14,2227.0,129.9099,129.9193,129.8441,129.8441,2227.0
2021-06-18 12:35:00,138.13,138.13,138.03,138.05,3266.0,129.8347,129.8347,129.7407,129.7595,3266.0
2021-06-18 12:40:00,138.02,138.02,137.88,137.88,5432.0,129.7313,129.7313,129.5998,129.5998,5432.0
2021-06-18 12:45:00,137.88,137.88,137.76,137.82,8933.0,129.5998,129.5998,129.487,129.5434,8933.0
2021-06-18 12:50:00,137.83,137.92,137.82,137.88,6156.0,129.5528,129.6374,129.5434,129.5998,6156.0
2021-06-18 12:55:00,137.86,137.87,137.79,137.82,4948.0,129.581,129.5904,129.5152,129.5434,4948.0
2021-06-18 13:00:00,137.78,137.86,137.77,137.84,6928.0,129.5058,129.581,129.4964,129.5622,6928.0
2021-06-18 13:05:00,137.85,137.87,137.8,137.85,5693.0,129.5716,129.5904,129.5246,129.5716,5693.0
2021-06-18 13:10:00,137.83,137.98,137.82,137.97,3032.0,129.5528,129.6938,129.5434,129.6844,3032.0
2021-06-18 13:15:00,137.98,137.99,137.93,137.93,2911.0,129.6938,129.7032,129.6468,129.6468,2911.0
2021-06-18 13:20:00,137.92,138.0,137.89,137.91,4592.0,129.6374,129.7126,129.6092,129.628,4592.0
2021-06-18 13:25:00,137.88,137.88,137.79,137.8,3026.0,129.5998,129.5998,129.5152,129.5246,3026.0
2021-06-18 13:30:00,137.83,137.89,137.81,137.84,6620.0,129.5528,129.6092,129.534,129.5622,6620.0
2021-06-18 13:35:00,137.89,137.92,137.86,137.87,10028.0,129.6092,129.6374,129.581,129.5904,10028.0
2021-06-18 13:40:00,137.88,137.91,137.85,137.85,6148.0,129.5998,129.628,129.5716,129.5716,6148.0
2021-06-18 13:45:00,137.85,137.85,137.69,137.69,11481.0,129.5716,129.5716,129.4212,129.4212,11481.0
2021-06-18 13:50:00,137.69,137.78,137.61,137.77,9518.0,129.4212,129.5058,129.346,129.4964,9518.0
2021-06-18 13:55:00,137.77,137.9,137.76,137.89,7591.0,129.4964,129.6186,129.487,129.6092,7591.0
2021-06-18 14:00:00,137.89,137.97,137.83,137.92,9087.0,129.6092,129.6844,129.5528,129.6374,9087.0
2021-06-18 14:05:00,137.92,137.95,137.88,137.9,12924.0,129.6374,129.6656,129.5998,129.6186,12924.0
2021-06-18 14:10:00,137.92,137.92,137.83,137.91,9490.0,129.6374,129.6374,129.5528,129.628,9490.0
2021-06-18 14:15:00,137.94,137.96,137.91,137.96,7937.0,129.6562,129.675,129.628,129.675,7937.0
2021-06-18 14:20:00,137.96,138.07,137.95,138.06,13526.0,129.675,129.7783,129.6656,129.7689,13526.0
2021-06-18 14:25:00,138.05,138.05,137.93,137.99,4965.0,129.7595,129.7595,129.6468,129.7032,4965.0
2021-06-18 14:30:00,138.0,138.0,137.93,137.93,8021.0,129.7126,129.7126,129.6468,129.6468,8021.0
2021-06-18 14:35:00,137.93,137.93,137.88,137.92,4637.0,129.6468,129.6468,129.5998,129.6374,4637.0
2021-06-18 14:40:00,137.94,137.94,137.8,137.81,10868.0,129.6562,129.6562,129.5246,129.534,10868.0
2021-06-18 14:45:00,137.82,137.95,137.81,137.94,9331.0,129.5434,129.6656,129.534,129.6562,9331.0
2021-06-18 14:50:00,137.91,137.98,137.89,137.97,4367.0,129.628,129.6938,129.6092,129.6844,4367.0
2021-06-18 14:55:00,137.98,137.98,137.89,137.97,8036.0,129.6938,129.6938,129.6092,129.6844,8036.0
2021-06-18 15:00:00,137.97,138.06,137.93,137.99,5017.0,129.6844,129.7689,129.6468,129.7032,5017.0
2021-06-18 15:05:00,137.98,137.98,137.91,137.91,4592.0,129.6938,129.6938,129.628,129.628,4592.0
2021-06-18 15:10:00,137.9,137.96,137.84,137.94,8516.0,129.6186,129.675,129.5622,129.6562,8516.0
2021-06-18 15:15:00,137.92,137.98,137.92,137.95,6584.0,129.6374,129.6938,129.6374,129.6656,6584.0
2021-06-18 15:20:00,137.97,138.02,137.93,137.99,7995.0,129.6844,129.7313,129.6468,129.7032,7995.0
2021-06-18 15:25:00,137.99,137.99,137.85,137.86,9072.0,129.7032,129.7032,129.5716,129.581,9072.0
2021-06-18 15:30:00,137.87,137.93,137.78,137.84,19527.0,129.5904,129.6468,129.5058,129.5622,19527.0
2021-06-18 15:35:00,137.84,137.84,137.67,137.82,42773.0,129.5622,129.5622,129.4024,129.5434,42773.0
2021-06-18 15:40:00,137.82,137.83,137.72,137.75,32995.0,129.5434,129.5528,129.4494,129.4776,32995.0
2021-06-18 15:45:00,137.75,137.82,137.62,137.62,76700.0,129.4776,129.5434,129.3554,129.3554,76700.0
2021-06-18 15:50:00,137.62,137.62,137.31,137.33,62044.0,129.3554,129.3554,129.064,129.0828,62044.0
2021-06-18 15:55:00,137.31,137.31,136.97,137.06,139443.0,129.064,129.064,128.7444,128.829,139443.0
2021-06-21 09:30:00,137.8,137.94,137.63,137.66,45320.0,129.5246,129.6562,129.3648,129.393,45320.0
2021-06-21 09:35:00,137.69,138.11,137.69,137.91,17978.0,129.4212,129.8159,129.4212,129.628,17978.0
2021-06-21 09:40:00,137.96,137.99,137.75,137.8,11753.0,129.675,129.7032,129.4776,129.5246,11753.0
2021-06-21 09:45:00,137.8,137.85,137.68,137.8,7235.0,129.5246,129.5716,129.4118,129.5246,7235.0
2021-06-21 09:50:00,137.77,138.06,137.75,137.99,8657.0,129.4964,129.7689,129.4776,129.7032,8657.0
2021-06-21 09:55:00,138.0,138.08,137.96,137.98,7271.0,129.7126,129.7877,129.675,129.6938,7271.0
2021-06-21 10:00:00,137.99,138.23,137.98,138.23,17870.0,129.7032,129.9287,129.6938,129.9287,17870.0
2021-06-21 10:05:00,138.24,138.55,138.24,138.55,15535.0,129.9381,130.2295,129.9381,130.2295,15535.0
2021-06-21 10:10:00,138.58,138.71,138.56,138.59,6710.0,130.2577,130.3799,130.2389,130.2671,6710.0
2021-06-21 10:15:00,138.63,138.85,138.63,138.81,9737.0,130.3047,130.5115,130.3047,130.4739,9737.0
2021-06-21 10:20:00,138.8,138.97,138.8,138.94,11921.0,130.4645,130.6243,130.4645,130.5961,11921.0
2021-06-21 10:25:00,138.94,139.12,138.9,139.1,7292.0,130.5961,130.7653,130.5585,130.7465,7292.0
2021-06-21 10:30:00,139.11,139.13,139.02,139.09,11494.0,130.7559,130.7747,130.6713,130.7371,11494.0
2021-06-21 10:35:00,139.01,139.1,138.93,138.95,7504.0,130.6619,130.7465,130.5867,130.6055,7504.0
2021-06-21 10:40:00,138.9,138.96,138.8,138.84,11596.0,130.5585,130.6149,130.4645,130.5021,11596.0
2021-06-21 10:45:00,138.9,138.97,138.87,138.89,18334.0,130.5585,130.6243,130.5303,130.5491,18334.0
2021-06-21 10:50:00,138.93,138.97,138.87,138.91,16709.0,130.5867,130.6243,130.5303,130.5679,16709.0
2021-06-21 10:55:00,138.9,138.97,138.85,138.86,16364.0,130.5585,130.6243,130.5115,130.5209,16364.0
2021-06-21 11:00:00,138.92,138.92,138.81,138.88,21461.0,130.5773,130.5773,130.4739,130.5397,21461.0
2021-06-21 11:05:00,138.9,138.93,138.79,138.81,10049.0,130.5585,130.5867,130.4551,130.4739,10049.0
2021-06-21 11:10:00,138.81,138.82,138.67,138.67,5552.0,130.4739,130.4833,130.3423,130.3423,5552.0
2021-06-21 11:15:00,138.65,138.84,138.65,138.84,6544.0,130.3235,130.5021,130.3235,130.5021,6544.0
2021-06-21 11:20:00,138.86,138.92,138.83,138.83,11266.0,130.5209,130.5773,130.4927,130.4927,11266.0
2021-06-21 11:25:00,138.82,138.87,138.74,138.75,7590.0,130.4833,130.5303,130.4081,130.4175,7590.0
2021-06-21 11:30:00,138.75,138.91,138.75,138.89,9017.0,130.4175,130.5679,130.4175,130.5491,9017.0
2021-06-21 11:35:00,138.9,138.93,138.87,138.89,11000.0,130.5585,130.5867,130.5303,130.5491,11000.0
2021-06-21 11:40:00,138.89,138.94,138.87,138.91,8111.0,130.5491,130.5961,130.5303,130.5679,8111.0
2021-06-21 11:45:00,138.9,138.95,138.9,138.93,14287.0,130.5585,130.6055,130.5585,130.5867,14287.0
2021-06-21 11:50:00,138.92,139.02,138.91,138.93,7591.0,130.5773,130.6713,130.5679,130.5867,7591.0
2021-06-21 11:55:00,138.91,138.93,138.82,138.82,6463.0,130.5679,130.5867,130.4833,130.4833,6463.0
2021-06-21 12:00:00,138.81,138.82,138.76,138.78,3877.0,130.4739,130.4833,130.4269,130.4457,3877.0
2021-06-21 12:05:00,138.75,138.75,138.67,138.69,2884.0,130.4175,130.4175,130.3423,130.3611,2884.0
2021-06-21 12:10:00,138.65,138.67,138.62,138.64,5764.0,130.3235,130.3423,130.2953,130.3141,5764.0
2021-06-21 12:15:00,138.65,138.69,138.55,138.56,5031.0,130.3235,130.3611,130.2295,130.2389,5031.0
2021-06-21 12:20:00,138.57,138.58,138.53,138.53,4966.0,130.2483,130.2577,130.2107,130.2107,4966.0
2021-06-21 12:25:00,138.53,138.57,138.45,138.45,5638.0,130.2107,130.2483,130.1355,130.1355,5638.0
2021-06-21 12:30:00,138.46,138.52,138.44,138.48,4315.0,130.1449,130.2013,130.1261,130.1637,4315.0
2021-06-21 12:35:00,138.46,138.5,138.45,138.49,7315.0,130.1449,130.1825,130.1355,130.1731,7315.0
2021-06-21 12:40:00,138.51,138.56,138.48,138.49,3803.0,130.1919,130.2389,130.1637,130.1731,3803.0
2021-06-21 12:45:00,138.49,138.55,138.49,138.52,3735.0,130.1731,130.2295,130.1731,130.2013,3735.0
2021-06-21 12:50:00,138.53,138.57,138.5,138.52,3627.0,130.2107,130.2483,130.1825,130.2013,3627.0
2021-06-21 12:55:00,138.52,138.57,138.5,138.52,6460.0,130.2013,130.2483,130.1825,130.2013,6460.0
2021-06-21 13:00:00,138.51,138.56,138.51,138.54,4559.0,130.1919,130.2389,130.1919,130.2201,4559.0
2021-06-21 13:05:00,138.55,138.66,138.55,138.61,5340.0,130.2295,130.3329,130.2295,130.2859,5340.0
2021-06-21 13:10:00,138.61,138.84,138.61,138.78,9059.0,130.2859,130.5021,130.2859,130.4457,9059.0
2021-06-21 13:15:00,138.8,138.82,138.73,138.82,3572.0,130.4645,130.4833,130.3987,130.4833,3572.0
2021-06-21 13:20:00,138.82,138.82,138.77,138.78,2437.0,130.4833,130.4833,130.4363,130.4457,2437.0
2021-06-21 13:25:00,138.74,138.82,138.73,138.79,3094.0,130.4081,130.4833,130.3987,130.4551,3094.0
2021-06-21 13:30:00,138.8,138.87,138.8,138.85,7122.0,130.4645,130.5303,130.4645,130.5115,7122.0
2021-06-21 13:35:00,138.9,138.92,138.83,138.9,10917.0,130.5585,130.5773,130.4927,130.5585,10917.0
2021-06-21 13:40:00,138.91,139.08,138.87,139.03,6311.0,130.5679,130.7277,130.5303,130.6807,6311.0
2021-06-21 13:45:00,139.03,139.08,138.98,139.06,6617.0,130.6807,130.7277,130.6337,130.7089,6617.0
2021-06-21 13:50:00,139.03,139.04,138.99,139.02,1695.0,130.6807,130.6901,130.6431,130.6713,1695.0
2021-06-21 13:55:00,139.03,139.04,138.99,139.02,4570.0,130.6807,130.6901,130.6431,130.6713,4570.0
2021-06-21 14:00:00,139.01,139.11,139.01,139.09,6778.0,130.6619,130.7559,130.6619,130.7371,6778.0
2021-06-21 14:05:00,139.08,139.16,139.08,139.09,5432.0,130.7277,130.8029,130.7277,130.7371,5432.0
2021-06-21 14:10:00,139.1,139.1,139.03,139.04,1190.0,130.7465,130.7465,130.6807,130.6901,1190.0
2021-06-21 14:15:00,139.05,139.05,138.92,138.92,1609.0,130.6995,130.6995,130.5773,130.5773,1609.0
2021-06-21 14:20:00,138.91,138.94,138.87,138.88,3080.0,130.5679,130.5961,130.5303,130.5397,3080.0
2021-06-21 14:25:00,138.87,138.92,138.86,138.86,2053.0,130.5303,130.5773,130.5209,130.5209,2053.0
2021-06-21 14:30:00,138.86,138.96,138.86,138.95,6142.0,130.5209,130.6149,130.5209,130.6055,6142.0
2021-06-21 14:35:00,138.95,139.07,138.95,139.07,2803.0,130.6055,130.7183,130.6055,130.7183,2803.0
2021-06-21 14:40:00,139.05,139.07,138.99,139.05,3772.0,130.6995,130.7183,130.6431,130.6995,3772.0
2021-06-21 14:45:00,139.03,139.03,138.97,139.02,3502.0,130.6807,130.6807,130.6243,130.6713,3502.0
2021-06-21 14:50:00,138.99,139.0,138.96,138.99,2088.0,130.6431,130.6525,130.6149,130.6431,2088.0
2021-06-21 14:55:00,138.98,139.03,138.98,138.99,3877.0,130.6337,130.6807,130.6337,130.6431,3877.0
2021-06-21 15:00:00,138.96,139.0,138.93,138.95,5018.0,130.6149,130.6525,130.5867,130.6055,5018.0
2021-06-21 15:05:00,138.96,139.1,138.94,139.09,4645.0,130.6149,130.7465,130.5961,130.7371,4645.0
2021-06-21 15:10:00,139.08,139.12,139.06,139.08,14163.0,130.7277,130.7653,130.7089,130.7277,14163.0
2021-06-21 15:15:00,139.1,139.19,139.06,139.17,10259.0,130.7465,130.8311,130.7089,130.8123,10259.0
2021-06-21 15:20:00,139.19,139.2,139.13,139.16,4853.0,130.8311,130.8405,130.7747,130.8029,4853.0
2021-06-21 15:25:00,139.16,139.25,139.15,139.2,4561.0,130.8029,130.8875,130.7935,130.8405,4561.0
2021-06-21 15:30:00,139.21,139.29,139.17,139.28,10437.0,130.8499,130.9251,130.8123,130.9157,10437.0
2021-06-21 15:35:00,139.26,139.34,139.24,139.32,11298.0,130.8969,130.9721,130.8781,130.9533,11298.0
2021-06-21 15:40:00,139.33,139.38,139.22,139.23,12421.0,130.9627,131.0097,130.8593,130.8687,12421.0
2021-06-21 15:45:00,139.22,139.23,139.11,139.17,17987.0,130.8593,130.8687,130.7559,130.8123,17987.0
2021-06-21 15:50:00,139.17,139.3,139.12,139.3,23704.0,130.8123,130.9345,130.7653,130.9345,23704.0
2021-06-21 15:55:00,139.28,139.4,139.14,139.38,68179.0,130.9157,131.0285,130.7841,131.0097,68179.0
2021-06-22 09:30:00,139.29,139.53,139.13,139.34,23550.0,130.9251,131.1507,130.7747,130.9721,23550.0
2021-06-22 09:35:00,139.23,139.25,139.11,139.22,12001.0,130.8687,130.8875,130.7559,130.8593,12001.0
2021-06-22 09:40:00,139.22,139.64,139.19,139.61,13978.0,130.8593,131.2541,130.8311,131.2259,13978.0
2021-06-22 09:45:00,139.64,139.91,139.6,139.8,24964.0,131.2541,131.5078,131.2165,131.4045,24964.0
2021-06-22 09:50:00,139.76,139.77,139.5,139.5,5750.0,131.3669,131.3763,131.1225,131.1225,5750.0
2021-06-22 09:55:00,139.5,139.52,139.34,139.41,4996.0,131.1225,131.1413,130.9721,131.0379,4996.0
2021-06-22 10:00:00,139.43,139.52,139.25,139.34,6037.0,131.0567,131.1413,130.8875,130.9721,6037.0
2021-06-22 10:05:00,139.34,139.55,139.34,139.43,3440.0,130.9721,131.1695,130.9721,131.0567,3440.0
2021-06-22 10:10:00,139.4,139.4,139.24,139.38,15755.0,131.0285,131.0285,130.8781,131.0097,15755.0
2021-06-22 10:15:00,139.43,139.52,139.33,139.35,3780.0,131.0567,131.1413,130.9627,130.9815,3780.0
2021-06-22 10:20:00,139.35,139.41,139.27,139.41,2838.0,130.9815,131.0379,130.9063,131.0379,2838.0
2021-06-22 10:25:00,139.41,139.5,139.41,139.46,3758.0,131.0379,131.1225,131.0379,131.0849,3758.0
2021-06-22 10:30:00,139.5,139.75,139.5,139.68,4067.0,131.1225,131.3575,131.1225,131.2917,4067.0
2021-06-22 10:35:00,139.71,139.82,139.68,139.8,7452.0,131.3199,131.4233,131.2917,131.4045,7452.0
2021-06-22 10:40:00,139.81,139.84,139.73,139.83,6661.0,131.4139,131.4421,131.3387,131.4327,6661.0
2021-06-22 10:45:00,139.89,139.93,139.77,139.83,5900.0,131.489,131.5266,131.3763,131.4327,5900.0
2021-06-22 10:50:00,139.89,139.93,139.81,139.82,5155.0,131.489,131.5266,131.4139,131.4233,5155.0
2021-06-22 10:55:00,139.85,139.87,139.74,139.76,3283.0,131.4515,131.4702,131.3481,131.3669,3283.0
2021-06-22 11:00:00,139.78,139.79,139.65,139.68,4144.0,131.3857,131.3951,131.2635,131.2917,4144.0
2021-06-22 11:05:00,139.69,139.74,139.64,139.64,3418.0,131.3011,131.3481,131.2541,131.2541,3418.0
2021-06-22 11:10:00,139.66,139.83,139.66,139.8,9758.0,131.2729,131.4327,131.2729,131.4045,9758.0
2021-06-22 11:15:00,139.81,139.91,139.76,139.83,7597.0,131.4139,131.5078,131.3669,131.4327,7597.0
2021-06-22 11:20:00,139.84,139.89,139.7,139.74,6173.0,131.4421,131.489,131.3105,131.3481,6173.0
2021-06-22 11:25:00,139.75,139.82,139.74,139.74,3216.0,131.3575,131.4233,131.3481,131.3481,3216.0
2021-06-22 11:30:00,139.75,139.76,139.69,139.69,4203.0,131.3575,131.3669,131.3011,131.3011,4203.0
2021-06-22 11:35:00,139.65,139.65,139.55,139.55,2210.0,131.2635,131.2635,131.1695,131.1695,2210.0
2021-06-22 11:40:00,139.58,139.6,139.53,139.55,2827.0,131.1977,131.2165,131.1507,131.1695,2827.0
2021-06-22 11:45:00,139.54,139.67,139.54,139.55,2316.0,131.1601,131.2823,131.1601,131.1695,2316.0
2021-06-22 11:50:00,139.53,139.57,139.51,139.55,5806.0,131.1507,131.1883,131.1319,131.1695,5806.0
2021-06-22 11:55:00,139.55,139.57,139.55,139.56,1288.0,131.1695,131.1883,131.1695,131.1789,1288.0
2021-06-22 12:00:00,139.58,139.58,139.54,139.57,1874.0,131.1977,131.1977,131.1601,131.1883,1874.0
2021-06-22 12:05:00,139.58,139.6,139.56,139.59,1300.0,131.1977,131.2165,131.1789,131.2071,1300.0
2021-06-22 12:10:00,139.6,139.64,139.5,139.5,2310.0,131.2165,131.2541,131.1225,131.1225,2310.0
2021-06-22 12:15:00,139.48,139.56,139.47,139.53,2484.0,131.1037,131.1789,131.0943,131.1507,2484.0
2021-06-22 12:20:00,139.56,139.58,139.5,139.51,4928.0,131.1789,131.1977,131.1225,131.1319,4928.0
2021-06-22 12:25:00,139.53,139.54,139.47,139.47,1453.0,131.1507,131.1601,131.0943,131.0943,1453.0
2021-06-22 12:30:00,139.47,139.48,139.33,139.34,4793.0,131.0943,131.1037,130.9627,130.9721,4793.0
2021-06-22 12:35:00,139.33,139.37,139.3,139.32,1728.0,130.9627,131.0003,130.9345,130.9533,1728.0
2021-06-22 12:40:00,139.35,139.39,139.3,139.39,2244.0,130.9815,131.0191,130.9345,131.0191,2244.0
2021-06-22 12:45:00,139.43,139.51,139.42,139.46,4294.0,131.0567,131.1319,131.0473,131.0849,4294.0
2021-06-22 12:50:00,139.46,139.46,139.42,139.43,1621.0,131.0849,131.0849,131.0473,131.0567,1621.0
2021-06-22 12:55:00,139.42,139.49,139.42,139.46,2639.0,131.0473,131.1131,131.0473,131.0849,2639.0
2021-06-22 13:00:00,139.48,139.51,139.46,139.47,2452.0,131.1037,131.1319,131.0849,131.0943,2452.0
2021-06-22 13:05:00,139.49,139.54,139.44,139.53,1541.0,131.1131,131.1601,131.0661,131.1507,1541.0
2021-06-22 13:10:00,139.53,139.69,139.52,139.68,3829.0,131.1507,131.3011,131.1413,131.2917,3829.0
2021-06-22 13:15:00,139.67,139.68,139.6,139.62,5203.0,131.2823,131.2917,131.2165,131.2353,5203.0
2021-06-22 13:20:00,139.63,139.68,139.63,139.67,2833.0,131.2447,131.2917,131.2447,131.2823,2833.0
2021-06-22 13:25:00,139.69,139.7,139.65,139.65,2098.0,131.3011,131.3105,131.2635,131.2635,2098.0
2021-06-22 13:30:00,139.65,139.72,139.65,139.67,1833.0,131.2635,131.3293,131.2635,131.2823,1833.0
2021-06-22 13:35:00,139.68,139.68,139.6,139.64,5537.0,131.2917,131.2917,131.2165,131.2541,5537.0
2021-06-22 13:40:00,139.68,139.71,139.6,139.6,2591.0,131.2917,131.3199,131.2165,131.2165,2591.0
2021-06-22 13:45:00,139.62,139.62,139.57,139.59,4663.0,131.2353,131.2353,131.1883,131.2071,4663.0
2021-06-22 13:50:00,139.58,139.58,139.53,139.55,2407.0,131.1977,131.1977,131.1507,131.1695,2407.0
2021-06-22 13:55:00,139.56,139.59,139.52,139.57,6418.0,131.1789,131.2071,131.1413,131.1883,6418.0
2021-06-22 14:00:00,139.59,139.59,139.45,139.45,2845.0,131.2071,131.2071,131.0755,131.0755,2845.0
2021-06-22 14:05:00,139.46,139.59,139.44,139.52,4407.0,131.0849,131.2071,131.0661,131.1413,4407.0
2021-06-22 14:10:00,139.51,139.51,139.46,139.5,3980.0,131.1319,131.1319,131.0849,131.1225,3980.0
2021-06-22 14:15:00,139.49,139.56,139.49,139.49,8178.0,131.1131,131.1789,131.1131,131.1131,8178.0
2021-06-22 14:20:00,139.52,139.54,139.51,139.53,1635.0,131.1413,131.1601,131.1319,131.1507,1635.0
2021-06-22 14:25:00,139.58,139.58,139.51,139.54,1532.0,131.1977,131.1977,131.1319,131.1601,1532.0
2021-06-22 14:30:00,139.6,139.77,139.6,139.73,8238.0,131.2165,131.3763,131.2165,131.3387,8238.0
2021-06-22 14:35:00,139.72,139.83,139.69,139.83,8902.0,131.3293,131.4327,131.3011,131.4327,8902.0
2021-06-22 14:40:00,139.86,139.88,139.75,139.75,5253.0,131.4609,131.4796,131.3575,131.3575,5253.0
2021-06-22 14:45:00,139.75,139.79,139.68,139.68,9948.0,131.3575,131.3951,131.2917,131.2917,9948.0
2021-06-22 14:50:00,139.68,139.71,139.62,139.71,2280.0,131.2917,131.3199,131.2353,131.3199,2280.0
2021-06-22 14:55:00,139.71,139.78,139.71,139.74,11338.0,131.3199,131.3857,131.3199,131.3481,11338.0
2021-06-22 15:00:00,139.71,139.81,139.71,139.8,3323.0,131.3199,131.4139,131.3199,131.4045,3323.0
2021-06-22 15:05:00,139.78,139.79,139.7,139.77,3190.0,131.3857,131.3951,131.3105,131.3763,3190.0
2021-06-22 15:10:00,139.84,139.93,139.83,139.86,4972.0,131.4421,131.5266,131.4327,131.4609,4972.0
2021-06-22 15:15:00,139.87,139.88,139.79,139.88,2784.0,131.4702,131.4796,131.3951,131.4796,2784.0
2021-06-22 15:20:00,139.92,139.97,139.91,139.93,3775.0,131.5172,131.5642,131.5078,131.5266,3775.0
2021-06-22 15:25:00,139.95,139.99,139.92,139.97,4485.0,131.5454,131.583,131.5172,131.5642,4485.0
2021-06-22 15:30:00,139.98,140.04,139.93,139.94,5969.0,131.5736,131.63,131.5266,131.536,5969.0
2021-06-22 15:35:00,139.93,139.95,139.85,139.85,5137.0,131.5266,131.5454,131.4515,131.4515,5137.0
2021-06-22 15:40:00,139.87,139.95,139.85,139.86,11044.0,131.4702,131.5454,131.4515,131.4609,11044.0
2021-06-22 15:45:00,139.86,139.9,139.77,139.79,12806.0,131.4609,131.4984,131.3763,131.3951,12806.0
2021-06-22 15:50:00,139.77,139.8,139.64,139.8,23051.0,131.3763,131.4045,131.2541,131.4045,23051.0
2021-06-22 15:55:00,139.81,139.85,139.67,139.67,52678.0,131.4139,131.4515,131.2823,131.2823,52678.0
2021-06-23 09:30:00,139.53,139.53,139.18,139.22,18216.0,131.1507,131.1507,130.8217,130.8593,18216.0
2021-06-23 09:35:00,139.21,139.22,138.99,139.03,6802.0,130.8499,130.8593,130.6431,130.6807,6802.0
2021-06-23 09:40:00,138.94,139.06,138.9,139.06,6355.0,130.5961,130.7089,130.5585,130.7089,6355.0
2021-06-23 09:45:00,139.04,139.05,138.66,138.69,9419.0,130.6901,130.6995,130.3329,130.3611,9419.0
2021-06-23 09:50:00,138.68,138.77,138.65,138.75,10980.0,130.3517,130.4363,130.3235,130.4175,10980.0
2021-06-23 09:55:00,138.74,138.81,138.72,138.76,2897.0,130.4081,130.4739,130.3893,130.4269,2897.0
2021-06-23 10:00:00,138.78,138.91,138.66,138.75,4999.0,130.4457,130.5679,130.3329,130.4175,4999.0
2021-06-23 10:05:00,138.79,138.79,138.68,138.72,13047.0,130.4551,130.4551,130.3517,130.3893,13047.0
2021-06-23 10:10:00,138.71,138.86,138.63,138.86,3713.0,130.3799,130.5209,130.3047,130.5209,3713.0
2021-06-23 10:15:00,138.92,139.04,138.88,138.98,5991.0,130.5773,130.6901,130.5397,130.6337,5991.0
2021-06-23 10:20:00,138.96,138.98,138.92,138.96,2238.0,130.6149,130.6337,130.5773,130.6149,2238.0
2021-06-23 10:25:00,138.96,138.99,138.89,138.94,6731.0,130.6149,130.6431,130.5491,130.5961,6731.0
2021-06-23 10:30:00,138.92,139.03,138.82,139.03,10373.0,130.5773,130.6807,130.4833,130.6807,10373.0
2021-06-23 10:35:00,139.06,139.08,138.98,139.04,4421.0,130.7089,130.7277,130.6337,130.6901,4421.0
2021-06-23 10:40:00,139.05,139.1,139.0,139.03,4305.0,130.6995,130.7465,130.6525,130.6807,4305.0
2021-06-23 10:45:00,139.05,139.1,139.0,139.09,3788.0,130.6995,130.7465,130.6525,130.7371,3788.0
2021-06-23 10:50:00,139.12,139.16,139.05,139.08,5777.0,130.7653,130.8029,130.6995,130.7277,5777.0
2021-06-23 10:55:00,139.12,139.28,139.12,139.25,2739.0,130.7653,130.9157,130.7653,130.8875,2739.0
2021-06-23 11:00:00,139.28,139.28,139.13,139.13,4922.0,130.9157,130.9157,130.7747,130.7747,4922.0
2021-06-23 11:05:00,139.1,139.1,139.0,139.03,2022.0,130.7465,130.7465,130.6525,130.6807,2022.0
2021-06-23 11:10:00,139.04,139.04,138.87,138.96,3930.0,130.6901,130.6901,130.5303,130.6149,3930.0
2021-06-23 11:15:00,138.95,138.95,138.83,138.87,1955.0,130.6055,130.6055,130.4927,130.5303,1955.0
2021-06-23 11:20:00,138.84,139.0,138.82,139.0,3055.0,130.5021,130.6525,130.4833,130.6525,3055.0
2021-06-23 11:25:00,139.05,139.2,139.05,139.15,5766.0,130.6995,130.8405,130.6995,130.7935,5766.0
2021-06-23 11:30:00,139.18,139.22,139.06,139.08,5643.0,130.8217,130.8593,130.7089,130.7277,5643.0
2021-06-23 11:35:00,139.09,139.17,139.03,139.03,3435.0,130.7371,130.8123,130.6807,130.6807,3435.0
2021-06-23 11:40:00,139.0,139.05,138.99,139.04,3517.0,130.6525,130.6995,130.6431,130.6901,3517.0
2021-06-23 11:45:00,139.02,139.04,138.98,138.98,2687.0,130.6713,130.6901,130.6337,130.6337,2687.0
2021-06-23 11:50:00,138.95,139.1,138.91,139.09,11459.0,130.6055,130.7465,130.5679,130.7371,11459.0
2021-06-23 11:55:00,139.13,139.18,139.11,139.11,3157.0,130.7747,130.8217,130.7559,130.7559,3157.0
2021-06-23 12:00:00,139.1,139.14,139.05,139.13,2182.0,130.7465,130.7841,130.6995,130.7747,2182.0
2021-06-23 12:05:00,139.12,139.14,139.08,139.1,2235.0,130.7653,130.7841,130.7277,130.7465,2235.0
2021-06-23 12:10:00,139.12,139.22,139.12,139.22,1469.0,130.7653,130.8593,130.7653,130.8593,1469.0
2021-06-23 12:15:00,139.24,139.24,139.15,139.19,3025.0,130.8781,130.8781,130.7935,130.8311,3025.0
2021-06-23 12:20:00,139.22,139.28,139.22,139.28,2508.0,130.8593,130.9157,130.8593,130.9157,2508.0
2021-06-23 12:25:00,139.26,139.35,139.26,139.35,2302.0,130.8969,130.9815,130.8969,130.9815,2302.0
2021-06-23 12:30:00,139.33,139.42,139.31,139.39,4718.0,130.9627,131.0473,130.9439,131.0191,4718.0
2021-06-23 12:35:00,139.42,139.45,139.38,139.41,4711.0,131.0473,131.0755,131.0097,131.0379,4711.0
2021-06-23 12:40:00,139.37,139.41,139.33,139.35,3400.0,131.0003,131.0379,130.9627,130.9815,3400.0
2021-06-23 12:45:00,139.37,139.38,139.33,139.33,5164.0,131.0003,131.0097,130.9627,130.9627,5164.0
2021-06-23 12:50:00,139.33,139.34,139.27,139.3,2200.0,130.9627,130.9721,130.9063,130.9345,2200.0
2021-06-23 12:55:00,139.24,139.24,139.17,139.22,5737.0,130.8781,130.8781,130.8123,130.8593,5737.0
2021-06-23 13:00:00,139.22,139.25,139.19,139.19,2556.0,130.8593,130.8875,130.8311,130.8311,2556.0
2021-06-23 13:05:00,139.18,139.28,139.18,139.26,3669.0,130.8217,130.9157,130.8217,130.8969,3669.0
2021-06-23 13:10:00,139.27,139.33,139.25,139.33,2569.0,130.9063,130.9627,130.8875,130.9627,2569.0
2021-06-23 13:15:00,139.37,139.39,139.32,139.38,3236.0,131.0003,131.0191,130.9533,131.0097,3236.0
2021-06-23 13:20:00,139.37,139.4,139.3,139.35,6106.0,131.0003,131.0285,130.9345,130.9815,6106.0
2021-06-23 13:25:00,139.35,139.41,139.35,139.41,3757.0,130.9815,131.0379,130.9815,131.0379,3757.0
2021-06-23 13:30:00,139.41,139.41,139.37,139.39,3372.0,131.0379,131.0379,131.0003,131.0191,3372.0
2021-06-23 13:35:00,139.38,139.41,139.36,139.4,1300.0,131.0097,131.0379,130.9909,131.0285,1300.0
2021-06-23 13:40:00,139.41,139.43,139.4,139.41,3922.0,131.0379,131.0567,131.0285,131.0379,3922.0
2021-06-23 13:45:00,139.41,139.41,139.38,139.41,3543.0,131.0379,131.0379,131.0097,131.0379,3543.0
2021-06-23 13:50:00,139.39,139.42,139.34,139.37,3843.0,131.0191,131.0473,130.9721,131.0003,3843.0
2021-06-23 13:55:00,139.35,139.37,139.28,139.32,2498.0,130.9815,131.0003,130.9157,130.9533,2498.0
2021-06-23 14:00:00,139.3,139.3,139.2,139.2,6003.0,130.9345,130.9345,130.8405,130.8405,6003.0
2021-06-23 14:05:00,139.21,139.22,139.19,139.19,2573.0,130.8499,130.8593,130.8311,130.8311,2573.0
2021-06-23 14:10:00,139.19,139.21,139.15,139.21,2023.0,130.8311,130.8499,130.7935,130.8499,2023.0
2021-06-23 14:15:00,139.19,139.2,139.16,139.16,2765.0,130.8311,130.8405,130.8029,130.8029,2765.0
2021-06-23 14:20:00,139.18,139.18,139.12,139.14,2920.0,130.8217,130.8217,130.7653,130.7841,2920.0
2021-06-23 14:25:00,139.15,139.18,139.1,139.1,3033.0,130.7935,130.8217,130.7465,130.7465,3033.0
2021-06-23 14:30:00,139.09,139.1,139.06,139.06,4354.0,130.7371,130.7465,130.7089,130.7089,4354.0
2021-06-23 14:35:00,139.06,139.08,139.03,139.08,2841.0,130.7089,130.7277,130.6807,130.7277,2841.0
2021-06-23 14:40:00,139.07,139.07,138.97,138.97,4342.0,130.7183,130.7183,130.6243,130.6243,4342.0
2021-06-23 14:45:00,139.0,139.0,138.93,138.94,3186.0,130.6525,130.6525,130.5867,130.5961,3186.0
2021-06-23 14:50:00,138.94,138.97,138.93,138.93,2466.0,130.5961,130.6243,130.5867,130.5867,2466.0
2021-06-23 14:55:00,138.94,139.06,138.94,139.05,4795.0,130.5961,130.7089,130.5961,130.6995,4795.0
2021-06-23 15:00:00,139.05,139.07,139.01,139.01,3656.0,130.6995,130.7183,130.6619,130.6619,3656.0
2021-06-23 15:05:00,139.01,139.03,138.97,138.99,3842.0,130.6619,130.6807,130.6243,130.6431,3842.0
2021-06-23 15:10:00,138.99,139.01,138.98,139.0,4604.0,130.6431,130.6619,130.6337,130.6525,4604.0
2021-06-23 15:15:00,138.99,139.06,138.99,139.03,5483.0,130.6431,130.7089,130.6431,130.6807,5483.0
2021-06-23 15:20:00,139.02,139.06,139.01,139.05,4402.0,130.6713,130.7089,130.6619,130.6995,4402.0
2021-06-23 15:25:00,139.05,139.17,139.04,139.13,5985.0,130.6995,130.8123,130.6901,130.7747,5985.0
2021-06-23 15:30:00,139.12,139.16,139.09,139.1,5296.0,130.7653,130.8029,130.7371,130.7465,5296.0
2021-06-23 15:35:00,139.09,139.13,139.03,139.05,7032.0,130.7371,130.7747,130.6807,130.6995,7032.0
2021-06-23 15:40:00,139.03,139.11,139.02,139.11,11778.0,130.6807,130.7559,130.6713,130.7559,11778.0
2021-06-23 15:45:00,139.1,139.13,138.98,139.0,10235.0,130.7465,130.7747,130.6337,130.6525,10235.0
2021-06-23 15:50:00,138.98,138.98,138.68,138.78,26652.0,130.6337,130.6337,130.3517,130.4457,26652.0
2021-06-23 15:55:00,138.76,138.78,138.51,138.52,48194.0,130.4269,130.4457,130.1919,130.2013,48194.0
2021-06-24 09:30:00,138.99,139.06,138.75,139.05,22429.0,130.6431,130.7089,130.4175,130.6995,22429.0
2021-06-24 09:35:00,139.0,139.03,138.67,138.75,5521.0,130.6525,130.6807,130.3423,130.4175,5521.0
2021-06-24 09:40:00,138.76,138.79,138.66,138.68,3103.0,130.4269,130.4551,130.3329,130.3517,3103.0
2021-06-24 09:45:00,138.67,138.77,138.62,138.68,5087.0,130.3423,130.4363,130.2953,130.3517,5087.0
2021-06-24 09:50:00,138.7,139.0,138.7,138.92,5468.0,130.3705,130.6525,130.3705,130.5773,5468.0
2021-06-24 09:55:00,138.97,138.98,138.78,138.78,4400.0,130.6243,130.6337,130.4457,130.4457,4400.0
2021-06-24 10:00:00,138.8,138.8,138.59,138.64,7580.0,130.4645,130.4645,130.2671,130.3141,7580.0
2021-06-24 10:05:00,138.61,138.73,138.57,138.61,4302.0,130.2859,130.3987,130.2483,130.2859,4302.0
2021-06-24 10:10:00,138.55,138.55,138.44,138.46,3238.0,130.2295,130.2295,130.1261,130.1449,3238.0
2021-06-24 10:15:00,138.44,138.61,138.44,138.61,5196.0,130.1261,130.2859,130.1261,130.2859,5196.0
2021-06-24 10:20:00,138.61,138.72,138.54,138.7,12618.0,130.2859,130.3893,130.2201,130.3705,12618.0
2021-06-24 10:25:00,138.73,138.83,138.7,138.79,5176.0,130.3987,130.4927,130.3705,130.4551,5176.0
2021-06-24 10:30:00,138.79,138.79,138.73,138.78,2434.0,130.4551,130.4551,130.3987,130.4457,2434.0
2021-06-24 10:35:00,138.82,138.87,138.8,138.81,3440.0,130.4833,130.5303,130.4645,130.4739,3440.0
2021-06-24 10:40:00,138.78,138.87,138.76,138.87,2362.0,130.4457,130.5303,130.4269,130.5303,2362.0
2021-06-24 10:45:00,138.84,138.85,138.74,138.74,3296.0,130.5021,130.5115,130.4081,130.4081,3296.0
2021-06-24 10:50:00,138.74,138.77,138.59,138.61,3847.0,130.4081,130.4363,130.2671,130.2859,3847.0
2021-06-24 10:55:00,138.59,138.59,138.41,138.46,9354.0,130.2671,130.2671,130.0979,130.1449,9354.0
2021-06-24 11:00:00,138.51,138.59,138.51,138.55,3923.0,130.1919,130.2671,130.1919,130.2295,3923.0
2021-06-24 11:05:00,138.56,138.62,138.5,138.53,6704.0,130.2389,130.2953,130.1825,130.2107,6704.0
2021-06-24 11:10:00,138.51,138.6,138.5,138.54,6361.0,130.1919,130.2765,130.1825,130.2201,6361.0
2021-06-24 11:15:00,138.58,138.58,138.34,138.34,3249.0,130.2577,130.2577,130.0321,130.0321,3249.0
2021-06-24 11:20:00,138.34,138.39,138.31,138.35,5646.0,130.0321,130.0791,130.0039,130.0415,5646.0
2021-06-24 11:25:00,138.34,138.35,138.21,138.24,6626.0,130.0321,130.0415,129.9099,129.9381,6626.0
2021-06-24 11:30:00,138.27,138.32,138.25,138.32,3657.0,129.9663,130.0133,129.9475,130.0133,3657.0
2021-06-24 11:35:00,138.29,138.31,138.21,138.24,11794.0,129.9851,130.0039,129.9099,129.9381,11794.0
2021-06-24 11:40:00,138.25,138.26,138.11,138.18,8849.0,129.9475,129.9569,129.8159,129.8817,8849.0
2021-06-24 11:45:00,138.19,138.29,138.18,138.28,8660.0,129.8911,129.9851,129.8817,129.9757,8660.0
2021-06-24 11:50:00,138.3,138.38,138.3,138.36,5892.0,129.9945,130.0697,129.9945,130.0509,5892.0
2021-06-24 11:55:00,138.38,138.38,138.19,138.19,4277.0,130.0697,130.0697,129.8911,129.8911,4277.0
2021-06-24 12:00:00,138.21,138.28,138.21,138.26,1400.0,129.9099,129.9757,129.9099,129.9569,1400.0
2021-06-24 12:05:00,138.28,138.28,138.22,138.22,4114.0,129.9757,129.9757,129.9193,129.9193,4114.0
2021-06-24 12:10:00,138.24,138.24,138.12,138.12,3191.0,129.9381,129.9381,129.8253,129.8253,3191.0
2021-06-24 12:15:00,138.13,138.2,138.08,138.18,3196.0,129.8347,129.9005,129.7877,129.8817,3196.0
2021-06-24 12:20:00,138.2,138.27,138.2,138.27,3399.0,129.9005,129.9663,129.9005,129.9663,3399.0
2021-06-24 12:25:00,138.27,138.27,138.21,138.22,5432.0,129.9663,129.9663,129.9099,129.9193,5432.0
2021-06-24 12:30:00,138.24,138.37,138.24,138.37,1983.0,129.9381,130.0603,129.9381,130.0603,1983.0
2021-06-24 12:35:00,138.37,138.67,138.37,138.67,19572.0,130.0603,130.3423,130.0603,130.3423,19572.0
2021-06-24 12:40:00,138.69,138.82,138.69,138.81,9924.0,130.3611,130.4833,130.3611,130.4739,9924.0
2021-06-24 12:45:00,138.78,139.02,138.78,139.0,4405.0,130.4457,130.6713,130.4457,130.6525,4405.0
2021-06-24 12:50:00,139.0,139.18,138.98,139.13,6449.0,130.6525,130.8217,130.6337,130.7747,6449.0
2021-06-24 12:55:00,139.15,139.2,139.13,139.19,2099.0,130.7935,130.8405,130.7747,130.8311,2099.0
2021-06-24 13:00:00,139.2,139.21,139.07,139.08,3134.0,130.8405,130.8499,130.7183,130.7277,3134.0
2021-06-24 13:05:00,139.1,139.12,139.06,139.12,2123.0,130.7465,130.7653,130.7089,130.7653,2123.0
2021-06-24 13:10:00,139.16,139.17,139.06,139.11,4486.0,130.8029,130.8123,130.7089,130.7559,4486.0
2021-06-24 13:15:00,139.12,139.12,139.05,139.06,3386.0,130.7653,130.7653,130.6995,130.7089,3386.0
2021-06-24 13:20:00,139.03,139.05,138.89,138.89,3520.0,130.6807,130.6995,130.5491,130.5491,3520.0
2021-06-24 13:25:00,138.89,138.9,138.84,138.85,5814.0,130.5491,130.5585,130.5021,130.5115,5814.0
2021-06-24 13:30:00,138.84,138.87,138.77,138.86,7990.0,130.5021,130.5303,130.4363,130.5209,7990.0
2021-06-24 13:35:00,138.89,138.92,138.83,138.89,3843.0,130.5491,130.5773,130.4927,130.5491,3843.0
2021-06-24 13:40:00,138.93,139.07,138.93,139.07,3815.0,130.5867,130.7183,130.5867,130.7183,3815.0
2021-06-24 13:45:00,139.04,139.05,138.94,139.01,4500.0,130.6901,130.6995,130.5961,130.6619,4500.0
2021-06-24 13:50:00,139.02,139.07,138.99,139.02,4429.0,130.6713,130.7183,130.6431,130.6713,4429.0
2021-06-24 13:55:00,139.03,139.07,139.01,139.02,3823.0,130.6807,130.7183,130.6619,130.6713,3823.0
2021-06-24 14:00:00,139.02,139.03,138.89,138.89,4677.0,130.6713,130.6807,130.5491,130.5491,4677.0
2021-06-24 14:05:00,138.9,139.04,138.9,138.95,11601.0,130.5585,130.6901,130.5585,130.6055,11601.0
2021-06-24 14:10:00,138.96,138.97,138.87,138.89,10340.0,130.6149,130.6243,130.5303,130.5491,10340.0
2021-06-24 14:15:00,138.88,138.88,138.82,138.83,2519.0,130.5397,130.5397,130.4833,130.4927,2519.0
2021-06-24 14:20:00,138.83,138.89,138.79,138.79,4649.0,130.4927,130.5491,130.4551,130.4551,4649.0
2021-06-24 14:25:00,138.78,138.87,138.77,138.85,4220.0,130.4457,130.5303,130.4363,130.5115,4220.0
2021-06-24 14:30:00,138.84,138.91,138.84,138.87,4759.0,130.5021,130.5679,130.5021,130.5303,4759.0
2021-06-24 14:35:00,138.89,138.89,138.82,138.83,1805.0,130.5491,130.5491,130.4833,130.4927,1805.0
2021-06-24 14:40:00,138.81,138.82,138.77,138.8,2391.0,130.4739,130.4833,130.4363,130.4645,2391.0
2021-06-24 14:45:00,138.81,138.82,138.77,138.78,3345.0,130.4739,130.4833,130.4363,130.4457,3345.0
2021-06-24 14:50:00,138.77,138.78,138.69,138.7,7236.0,130.4363,130.4457,130.3611,130.3705,7236.0
2021-06-24 14:55:00,138.68,138.81,138.68,138.81,5695.0,130.3517,130.4739,130.3517,130.4739,5695.0
2021-06-24 15:00:00,138.81,138.85,138.8,138.83,4629.0,130.4739,130.5115,130.4645,130.4927,4629.0
2021-06-24 15:05:00,138.84,138.84,138.79,138.81,4169.0,130.5021,130.5021,130.4551,130.4739,4169.0
2021-06-24 15:10:00,138.79,138.79,138.64,138.65,10332.0,130.4551,130.4551,130.3141,130.3235,10332.0
2021-06-24 15:15:00,138.65,138.75,138.65,138.72,7058.0,130.3235,130.4175,130.3235,130.3893,7058.0
2021-06-24 15:20:00,138.73,138.74,138.66,138.67,6418.0,130.3987,130.4081,130.3329,130.3423,6418.0
2021-06-24 15:25:00,138.67,138.75,138.66,138.75,6891.0,130.3423,130.4175,130.3329,130.4175,6891.0
2021-06-24 15:30:00,138.73,138.81,138.69,138.81,11252.0,130.3987,130.4739,130.3611,130.4739,11252.0
2021-06-24 15:35:00,138.79,138.8,138.6,138.6,12770.0,130.4551,130.4645,130.2765,130.2765,12770.0
2021-06-24 15:40:00,138.61,138.71,138.59,138.6,16634.0,130.2859,130.3799,130.2671,130.2765,16634.0
2021-06-24 15:45:00,138.59,138.67,138.55,138.62,23820.0,130.2671,130.3423,130.2295,130.2953,23820.0
2021-06-24 15:50:00,138.61,138.64,138.57,138.59,33023.0,130.2859,130.3141,130.2483,130.2671,33023.0
2021-06-24 15:55:00,138.59,138.61,138.45,138.54,59742.0,130.2671,130.2859,130.1355,130.2201,59742.0
2021-06-25 09:30:00,138.28,138.91,138.28,138.55,35585.0,129.9757,130.5679,129.9757,130.2295,35585.0
2021-06-25 09:35:00,138.55,138.76,138.51,138.69,5193.0,130.2295,130.4269,130.1919,130.3611,5193.0
2021-06-25 09:40:00,138.71,138.85,138.67,138.72,4197.0,130.3799,130.5115,130.3423,130.3893,4197.0
2021-06-25 09:45:00,138.67,138.69,138.53,138.68,3829.0,130.3423,130.3611,130.2107,130.3517,3829.0
2021-06-25 09:50:00,138.71,138.95,138.69,138.87,7028.0,130.3799,130.6055,130.3611,130.5303,7028.0
2021-06-25 09:55:00,138.89,139.07,138.89,138.97,5120.0,130.5491,130.7183,130.5491,130.6243,5120.0
2021-06-25 10:00:00,139.06,139.08,138.95,139.04,6702.0,130.7089,130.7277,130.6055,130.6901,6702.0
2021-06-25 10:05:00,139.06,139.17,138.97,139.0,10430.0,130.7089,130.8123,130.6243,130.6525,10430.0
2021-06-25 10:10:00,138.97,139.13,138.93,138.93,3839.0,130.6243,130.7747,130.5867,130.5867,3839.0
2021-06-25 10:15:00,138.93,138.97,138.86,138.88,2062.0,130.5867,130.6243,130.5209,130.5397,2062.0
2021-06-25 10:20:00,138.93,139.09,138.92,139.08,4805.0,130.5867,130.7371,130.5773,130.7277,4805.0
2021-06-25 10:25:00,139.06,139.06,138.95,139.0,5617.0,130.7089,130.7089,130.6055,130.6525,5617.0
2021-06-25 10:30:00,139.0,139.0,138.91,138.91,2824.0,130.6525,130.6525,130.5679,130.5679,2824.0
2021-06-25 10:35:00,138.9,139.01,138.89,138.97,2508.0,130.5585,130.6619,130.5491,130.6243,2508.0
2021-06-25 10:40:00,138.99,138.99,138.74,138.76,21180.0,130.6431,130.6431,130.4081,130.4269,21180.0
2021-06-25 10:45:00,138.8,139.04,138.79,139.04,4499.0,130.4645,130.6901,130.4551,130.6901,4499.0
2021-06-25 10:50:00,139.04,139.08,138.99,139.0,6172.0,130.6901,130.7277,130.6431,130.6525,6172.0
2021-06-25 10:55:00,138.98,139.11,138.93,139.08,2922.0,130.6337,130.7559,130.5867,130.7277,2922.0
2021-06-25 11:00:00,139.06,139.11,139.03,139.03,1630.0,130.7089,130.7559,130.6807,130.6807,1630.0
2021-06-25 11:05:00,139.06,139.07,138.97,138.97,35205.0,130.7089,130.7183,130.6243,130.6243,35205.0
2021-06-25 11:10:00,138.95,139.01,138.9,139.01,2289.0,130.6055,130.6619,130.5585,130.6619,2289.0
2021-06-25 11:15:00,139.0,139.01,138.92,138.95,2889.0,130.6525,130.6619,130.5773,130.6055,2889.0
2021-06-25 11:20:00,138.97,139.02,138.9,138.96,6243.0,130.6243,130.6713,130.5585,130.6149,6243.0
2021-06-25 11:25:00,139.0,139.04,138.99,139.04,1415.0,130.6525,130.6901,130.6431,130.6901,1415.0
2021-06-25 11:30:00,139.04,139.05,138.96,139.05,2574.0,130.6901,130.6995,130.6149,130.6995,2574.0
2021-06-25 11:35:00,139.1,139.11,138.98,138.98,3082.0,130.7465,130.7559,130.6337,130.6337,3082.0
2021-06-25 11:40:00,139.0,139.08,139.0,139.06,3643.0,130.6525,130.7277,130.6525,130.7089,3643.0
2021-06-25 11:45:00,139.06,139.12,139.06,139.1,1342.0,130.7089,130.7653,130.7089,130.7465,1342.0
2021-06-25 11:50:00,139.09,139.09,139.03,139.03,3089.0,130.7371,130.7371,130.6807,130.6807,3089.0
2021-06-25 11:55:00,139.03,139.09,139.03,139.06,2306.0,130.6807,130.7371,130.6807,130.7089,2306.0
2021-06-25 12:00:00,139.06,139.11,139.06,139.11,3452.0,130.7089,130.7559,130.7089,130.7559,3452.0
2021-06-25 12:05:00,139.1,139.11,139.06,139.06,2768.0,130.7465,130.7559,130.7089,130.7089,2768.0
2021-06-25 12:10:00,139.07,139.16,139.07,139.16,4089.0,130.7183,130.8029,130.7183,130.8029,4089.0
2021-06-25 12:15:00,139.16,139.23,139.14,139.23,1758.0,130.8029,130.8687,130.7841,130.8687,1758.0
2021-06-25 12:20:00,139.25,139.27,139.03,139.16,27483.0,130.8875,130.9063,130.6807,130.8029,27483.0
2021-06-25 12:25:00,139.16,139.18,139.12,139.16,1617.0,130.8029,130.8217,130.7653,130.8029,1617.0
2021-06-25 12:30:00,139.2,139.25,139.19,139.24,4851.0,130.8405,130.8875,130.8311,130.8781,4851.0
2021-06-25 12:35:00,139.23,139.23,139.14,139.2,1967.0,130.8687,130.8687,130.7841,130.8405,1967.0
2021-06-25 12:40:00,139.19,139.2,139.16,139.16,1265.0,130.8311,130.8405,130.8029,130.8029,1265.0
2021-06-25 12:45:00,139.17,139.22,139.15,139.19,4487.0,130.8123,130.8593,130.7935,130.8311,4487.0
2021-06-25 12:50:00,139.21,139.21,139.14,139.15,1438.0,130.8499,130.8499,130.7841,130.7935,1438.0
2021-06-25 12:55:00,139.14,139.14,139.08,139.11,2423.0,130.7841,130.7841,130.7277,130.7559,2423.0
2021-06-25 13:00:00,139.13,139.15,139.12,139.15,1550.0,130.7747,130.7935,130.7653,130.7935,1550.0
2021-06-25 13:05:00,139.14,139.14,139.14,139.14,600.0,130.7841,130.7841,130.7841,130.7841,600.0
2021-06-25 13:10:00,139.13,139.2,139.13,139.18,2664.0,130.7747,130.8405,130.7747,130.8217,2664.0
2021-06-25 13:15:00,139.17,139.21,139.17,139.19,2258.0,130.8123,130.8499,130.8123,130.8311,2258.0
2021-06-25 13:20:00,139.2,139.23,139.16,139.21,3043.0,130.8405,130.8687,130.8029,130.8499,3043.0
2021-06-25 13:25:00,139.19,139.2,139.16,139.19,2113.0,130.8311,130.8405,130.8029,130.8311,2113.0
2021-06-25 13:30:00,139.19,139.2,139.16,139.18,1402.0,130.8311,130.8405,130.8029,130.8217,1402.0
2021-06-25 13:35:00,139.16,139.27,139.15,139.26,4363.0,130.8029,130.9063,130.7935,130.8969,4363.0
2021-06-25 13:40:00,139.25,139.3,139.23,139.3,6457.0,130.8875,130.9345,130.8687,130.9345,6457.0
2021-06-25 13:45:00,139.29,139.3,139.2,139.27,3076.0,130.9251,130.9345,130.8405,130.9063,3076.0
2021-06-25 13:50:00,139.26,139.27,139.21,139.27,1525.0,130.8969,130.9063,130.8499,130.9063,1525.0
2021-06-25 13:55:00,139.28,139.31,139.28,139.3,1866.0,130.9157,130.9439,130.9157,130.9345,1866.0
2021-06-25 14:00:00,139.28,139.32,139.23,139.29,8380.0,130.9157,130.9533,130.8687,130.9251,8380.0
2021-06-25 14:05:00,139.28,139.28,139.21,139.21,3317.0,130.9157,130.9157,130.8499,130.8499,3317.0
2021-06-25 14:10:00,139.21,139.21,139.13,139.13,4146.0,130.8499,130.8499,130.7747,130.7747,4146.0
2021-06-25 14:15:00,139.13,139.18,139.12,139.17,4682.0,130.7747,130.8217,130.7653,130.8123,4682.0
2021-06-25 14:20:00,139.15,139.2,139.12,139.15,2322.0,130.7935,130.8405,130.7653,130.7935,2322.0
2021-06-25 14:25:00,139.13,139.14,139.1,139.14,1873.0,130.7747,130.7841,130.7465,130.7841,1873.0
2021-06-25 14:30:00,139.09,139.13,139.08,139.13,1775.0,130.7371,130.7747,130.7277,130.7747,1775.0
2021-06-25 14:35:00,139.13,139.14,139.06,139.06,3810.0,130.7747,130.7841,130.7089,130.7089,3810.0
2021-06-25 14:40:00,139.07,139.08,139.03,139.05,4067.0,130.7183,130.7277,130.6807,130.6995,4067.0
2021-06-25 14:45:00,139.06,139.08,138.99,138.99,4250.0,130.7089,130.7277,130.6431,130.6431,4250.0
2021-06-25 14:50:00,139.0,139.03,138.98,139.02,8702.0,130.6525,130.6807,130.6337,130.6713,8702.0
2021-06-25 14:55:00,139.03,139.05,138.99,139.02,5234.0,130.6807,130.6995,130.6431,130.6713,5234.0
2021-06-25 15:00:00,139.02,139.12,139.0,139.08,5482.0,130.6713,130.7653,130.6525,130.7277,5482.0
2021-06-25 15:05:00,139.09,139.21,139.09,139.16,2425.0,130.7371,130.8499,130.7371,130.8029,2425.0
2021-06-25 15:10:00,139.17,139.18,139.15,139.17,4469.0,130.8123,130.8217,130.7935,130.8123,4469.0
2021-06-25 15:15:00,139.2,139.27,139.2,139.21,5330.0,130.8405,130.9063,130.8405,130.8499,5330.0
2021-06-25 15:20:00,139.19,139.19,139.11,139.14,5716.0,130.8311,130.8311,130.7559,130.7841,5716.0
2021-06-25 15:25:00,139.11,139.19,139.11,139.17,7293.0,130.7559,130.8311,130.7559,130.8123,7293.0
2021-06-25 15:30:00,139.18,139.26,139.17,139.22,10686.0,130.8217,130.8969,130.8123,130.8593,10686.0
2021-06-25 15:35:00,139.22,139.29,139.14,139.29,12643.0,130.8593,130.9251,130.7841,130.9251,12643.0
2021-06-25 15:40:00,139.28,139.3,139.2,139.29,13845.0,130.9157,130.9345,130.8405,130.9251,13845.0
2021-06-25 15:45:00,139.29,139.33,139.21,139.32,13316.0,130.9251,130.9627,130.8499,130.9533,13316.0
2021-06-25 15:50:00,139.3,139.48,139.15,139.36,33262.0,130.9345,131.1037,130.7935,130.9909,33262.0
2021-06-25 15:55:00,139.36,139.43,139.15,139.15,101955.0,130.9909,131.0567,130.7935,130.7935,101955.0
2021-06-28 09:30:00,139.06,139.09,138.61,138.62,31143.0,130.7089,130.7371,130.2859,130.2953,31143.0
2021-06-28 09:35:00,138.61,138.68,138.49,138.61,4657.0,130.2859,130.3517,130.1731,130.2859,4657.0
2021-06-28 09:40:00,138.66,138.76,138.44,138.59,8092.0,130.3329,130.4269,130.1261,130.2671,8092.0
2021-06-28 09:45:00,138.53,138.75,138.47,138.75,4197.0,130.2107,130.4175,130.1543,130.4175,4197.0
2021-06-28 09:50:00,138.77,139.02,138.69,138.98,13083.0,130.4363,130.6713,130.3611,130.6337,13083.0
2021-06-28 09:55:00,138.95,139.1,138.9,139.05,5489.0,130.6055,130.7465,130.5585,130.6995,5489.0
2021-06-28 10:00:00,139.0,139.04,138.67,138.98,10153.0,130.6525,130.6901,130.3423,130.6337,10153.0
2021-06-28 10:05:00,138.94,138.98,138.86,138.98,2478.0,130.5961,130.6337,130.5209,130.6337,2478.0
2021-06-28 10:10:00,138.98,139.1,138.97,139.08,2703.0,130.6337,130.7465,130.6243,130.7277,2703.0
2021-06-28 10:15:00,139.08,139.27,139.03,139.27,14902.0,130.7277,130.9063,130.6807,130.9063,14902.0
2021-06-28 10:20:00,139.25,139.39,139.22,139.3,6179.0,130.8875,131.0191,130.8593,130.9345,6179.0
2021-06-28 10:25:00,139.31,139.37,139.29,139.33,3021.0,130.9439,131.0003,130.9251,130.9627,3021.0
2021-06-28 10:30:00,139.32,139.33,139.22,139.29,3303.0,130.9533,130.9627,130.8593,130.9251,3303.0
2021-06-28 10:35:00,139.3,139.31,139.1,139.21,3241.0,130.9345,130.9439,130.7465,130.8499,3241.0
2021-06-28 10:40:00,139.19,139.24,139.11,139.11,3172.0,130.8311,130.8781,130.7559,130.7559,3172.0
2021-06-28 10:45:00,139.13,139.21,139.09,139.18,5186.0,130.7747,130.8499,130.7371,130.8217,5186.0
2021-06-28 10:50:00,139.18,139.35,139.11,139.35,4123.0,130.8217,130.9815,130.7559,130.9815,4123.0
2021-06-28 10:55:00,139.32,139.32,139.24,139.26,3443.0,130.9533,130.9533,130.8781,130.8969,3443.0
2021-06-28 11:00:00,139.29,139.34,139.19,139.33,4563.0,130.9251,130.9721,130.8311,130.9627,4563.0
2021-06-28 11:05:00,139.36,139.37,139.18,139.19,5228.0,130.9909,131.0003,130.8217,130.8311,5228.0
2021-06-28 11:10:00,139.19,139.21,139.03,139.04,6343.0,130.8311,130.8499,130.6807,130.6901,6343.0
2021-06-28 11:15:00,139.08,139.08,138.99,139.02,1919.0,130.7277,130.7277,130.6431,130.6713,1919.0
2021-06-28 11:20:00,138.99,139.04,138.95,138.99,3737.0,130.6431,130.6901,130.6055,130.6431,3737.0
2021-06-28 11:25:00,138.97,139.07,138.94,139.03,7731.0,130.6243,130.7183,130.5961,130.6807,7731.0
2021-06-28 11:30:00,139.01,139.08,138.98,139.04,4037.0,130.6619,130.7277,130.6337,130.6901,4037.0
2021-06-28 11:35:00,139.04,139.16,139.04,139.14,2589.0,130.6901,130.8029,130.6901,130.7841,2589.0
2021-06-28 11:40:00,139.14,139.15,138.99,139.15,2777.0,130.7841,130.7935,130.6431,130.7935,2777.0
2021-06-28 11:45:00,139.13,139.26,139.13,139.26,2397.0,130.7747,130.8969,130.7747,130.8969,2397.0
2021-06-28 11:50:00,139.25,139.26,139.18,139.18,3032.0,130.8875,130.8969,130.8217,130.8217,3032.0
2021-06-28 11:55:00,139.21,139.39,139.2,139.33,11967.0,130.8499,131.0191,130.8405,130.9627,11967.0
2021-06-28 12:00:00,139.38,139.44,139.35,139.4,3390.0,131.0097,131.0661,130.9815,131.0285,3390.0
2021-06-28 12:05:00,139.42,139.45,139.34,139.4,1634.0,131.0473,131.0755,130.9721,131.0285,1634.0
2021-06-28 12:10:00,139.42,139.48,139.39,139.39,2004.0,131.0473,131.1037,131.0191,131.0191,2004.0
2021-06-28 12:15:00,139.36,139.36,139.26,139.31,4390.0,130.9909,130.9909,130.8969,130.9439,4390.0
2021-06-28 12:20:00,139.29,139.29,139.18,139.24,4924.0,130.9251,130.9251,130.8217,130.8781,4924.0
2021-06-28 12:25:00,139.24,139.3,139.23,139.23,4755.0,130.8781,130.9345,130.8687,130.8687,4755.0
2021-06-28 12:30:00,139.26,139.28,139.18,139.19,6746.0,130.8969,130.9157,130.8217,130.8311,6746.0
2021-06-28 12:35:00,139.18,139.19,138.88,138.88,8240.0,130.8217,130.8311,130.5397,130.5397,8240.0
2021-06-28 12:40:00,138.88,138.9,138.75,138.8,4332.0,130.5397,130.5585,130.4175,130.4645,4332.0
2021-06-28 12:45:00,138.77,138.88,138.77,138.88,4007.0,130.4363,130.5397,130.4363,130.5397,4007.0
2021-06-28 12:50:00,138.88,138.92,138.86,138.89,1800.0,130.5397,130.5773,130.5209,130.5491,1800.0
2021-06-28 12:55:00,138.87,138.88,138.84,138.87,3192.0,130.5303,130.5397,130.5021,130.5303,3192.0
2021-06-28 13:00:00,138.86,138.94,138.86,138.92,2601.0,130.5209,130.5961,130.5209,130.5773,2601.0
2021-06-28 13:05:00,138.94,139.01,138.93,138.97,6355.0,130.5961,130.6619,130.5867,130.6243,6355.0
2021-06-28 13:10:00,138.98,139.0,138.88,138.88,2922.0,130.6337,130.6525,130.5397,130.5397,2922.0
2021-06-28 13:15:00,138.9,138.99,138.9,138.99,2142.0,130.5585,130.6431,130.5585,130.6431,2142.0
2021-06-28 13:20:00,139.01,139.07,138.99,139.0,3141.0,130.6619,130.7183,130.6431,130.6525,3141.0
2021-06-28 13:25:00,139.0,139.08,138.98,139.07,4337.0,130.6525,130.7277,130.6337,130.7183,4337.0
2021-06-28 13:30:00,139.06,139.12,139.05,139.08,3421.0,130.7089,130.7653,130.6995,130.7277,3421.0
2021-06-28 13:35:00,139.08,139.14,139.08,139.11,4896.0,130.7277,130.7841,130.7277,130.7559,4896.0
2021-06-28 13:40:00,139.14,139.19,139.12,139.19,5745.0,130.7841,130.8311,130.7653,130.8311,5745.0
2021-06-28 13:45:00,139.17,139.21,139.14,139.21,4490.0,130.8123,130.8499,130.7841,130.8499,4490.0
2021-06-28 13:50:00,139.22,139.25,139.19,139.25,2322.0,130.8593,130.8875,130.8311,130.8875,2322.0
2021-06-28 13:55:00,139.26,139.33,139.24,139.32,2770.0,130.8969,130.9627,130.8781,130.9533,2770.0
2021-06-28 14:00:00,139.33,139.36,139.23,139.23,12860.0,130.9627,130.9909,130.8687,130.8687,12860.0
2021-06-28 14:05:00,139.21,139.27,139.21,139.26,2919.0,130.8499,130.9063,130.8499,130.8969,2919.0
2021-06-28 14:10:00,139.25,139.29,139.25,139.29,2947.0,130.8875,130.9251,130.8875,130.9251,2947.0
2021-06-28 14:15:00,139.28,139.31,139.19,139.21,3265.0,130.9157,130.9439,130.8311,130.8499,3265.0
2021-06-28 14:20:00,139.2,139.22,139.19,139.2,3216.0,130.8405,130.8593,130.8311,130.8405,3216.0
2021-06-28 14:25:00,139.2,139.2,139.14,139.15,4863.0,130.8405,130.8405,130.7841,130.7935,4863.0
2021-06-28 14:30:00,139.15,139.22,139.15,139.22,4729.0,130.7935,130.8593,130.7935,130.8593,4729.0
2021-06-28 14:35:00,139.21,139.21,139.15,139.16,2800.0,130.8499,130.8499,130.7935,130.8029,2800.0
2021-06-28 14:40:00,139.18,139.21,139.15,139.17,2781.0,130.8217,130.8499,130.7935,130.8123,2781.0
2021-06-28 14:45:00,139.15,139.2,139.15,139.2,2964.0,130.7935,130.8405,130.7935,130.8405,2964.0
2021-06-28 14:50:00,139.22,139.22,139.1,139.12,4680.0,130.8593,130.8593,130.7465,130.7653,4680.0
2021-06-28 14:55:00,139.12,139.17,139.06,139.06,4033.0,130.7653,130.8123,130.7089,130.7089,4033.0
2021-06-28 15:00:00,139.07,139.15,139.04,139.04,4026.0,130.7183,130.7935,130.6901,130.6901,4026.0
2021-06-28 15:05:00,139.03,139.03,138.94,138.98,5475.0,130.6807,130.6807,130.5961,130.6337,5475.0
2021-06-28 15:10:00,138.97,139.1,138.93,139.08,3308.0,130.6243,130.7465,130.5867,130.7277,3308.0
2021-06-28 15:15:00,139.08,139.11,139.05,139.08,6999.0,130.7277,130.7559,130.6995,130.7277,6999.0
2021-06-28 15:20:00,139.06,139.21,139.05,139.15,10718.0,130.7089,130.8499,130.6995,130.7935,10718.0
2021-06-28 15:25:00,139.18,139.18,139.11,139.12,5280.0,130.8217,130.8217,130.7559,130.7653,5280.0
2021-06-28 15:30:00,139.12,139.17,139.08,139.08,7514.0,130.7653,130.8123,130.7277,130.7277,7514.0
2021-06-28 15:35:00,139.09,139.16,139.06,139.14,6156.0,130.7371,130.8029,130.7089,130.7841,6156.0
2021-06-28 15:40:00,139.14,139.21,139.12,139.14,11641.0,130.7841,130.8499,130.7653,130.7841,11641.0
2021-06-28 15:45:00,139.15,139.19,139.13,139.19,10246.0,130.7935,130.8311,130.7747,130.8311,10246.0
2021-06-28 15:50:00,139.21,139.25,139.14,139.16,33688.0,130.8499,130.8875,130.7841,130.8029,33688.0
2021-06-28 15:55:00,139.14,139.19,139.02,139.18,58299.0,130.7841,130.8311,130.6713,130.8217,58299.0
2021-06-29 09:30:00,139.17,139.58,139.17,139.23,19668.0,130.8123,131.1977,130.8123,130.8687,19668.0
2021-06-29 09:35:00,139.21,139.24,139.03,139.09,5878.0,130.8499,130.8781,130.6807,130.7371,5878.0
2021-06-29 09:40:00,139.05,139.13,138.87,138.87,7997.0,130.6995,130.7747,130.5303,130.5303,7997.0
2021-06-29 09:45:00,138.92,139.12,138.9,139.09,11139.0,130.5773,130.7653,130.5585,130.7371,11139.0
2021-06-29 09:50:00,139.13,139.18,138.93,139.07,9562.0,130.7747,130.8217,130.5867,130.7183,9562.0
2021-06-29 09:55:00,139.1,139.41,139.08,139.41,4886.0,130.7465,131.0379,130.7277,131.0379,4886.0
2021-06-29 10:00:00,139.46,139.54,139.37,139.54,4752.0,131.0849,131.1601,131.0003,131.1601,4752.0
2021-06-29 10:05:00,139.54,139.63,139.49,139.49,6003.0,131.1601,131.2447,131.1131,131.1131,6003.0
2021-06-29 10:10:00,139.51,139.6,139.41,139.51,10428.0,131.1319,131.2165,131.0379,131.1319,10428.0
2021-06-29 10:15:00,139.53,139.6,139.48,139.5,4409.0,131.1507,131.2165,131.1037,131.1225,4409.0
2021-06-29 10:20:00,139.51,139.57,139.47,139.47,4255.0,131.1319,131.1883,131.0943,131.0943,4255.0
2021-06-29 10:25:00,139.44,139.49,139.42,139.45,4324.0,131.0661,131.1131,131.0473,131.0755,4324.0
2021-06-29 10:30:00,139.45,139.56,139.45,139.47,4941.0,131.0755,131.1789,131.0755,131.0943,4941.0
2021-06-29 10:35:00,139.48,139.56,139.36,139.4,4890.0,131.1037,131.1789,130.9909,131.0285,4890.0
2021-06-29 10:40:00,139.38,139.53,139.38,139.47,7165.0,131.0097,131.1507,131.0097,131.0943,7165.0
2021-06-29 10:45:00,139.48,139.48,139.42,139.43,4806.0,131.1037,131.1037,131.0473,131.0567,4806.0
2021-06-29 10:50:00,139.41,139.59,139.35,139.59,7311.0,131.0379,131.2071,130.9815,131.2071,7311.0
2021-06-29 10:55:00,139.6,139.63,139.48,139.53,6874.0,131.2165,131.2447,131.1037,131.1507,6874.0
2021-06-29 11:00:00,139.54,139.7,139.43,139.7,12181.0,131.1601,131.3105,131.0567,131.3105,12181.0
2021-06-29 11:05:00,139.68,139.73,139.49,139.59,7908.0,131.2917,131.3387,131.1131,131.2071,7908.0
2021-06-29 11:10:00,139.59,139.6,139.51,139.57,3214.0,131.2071,131.2165,131.1319,131.1883,3214.0
2021-06-29 11:15:00,139.58,139.58,139.46,139.52,3405.0,131.1977,131.1977,131.0849,131.1413,3405.0
2021-06-29 11:20:00,139.53,139.53,139.42,139.42,3666.0,131.1507,131.1507,131.0473,131.0473,3666.0
2021-06-29 11:25:00,139.4,139.43,139.28,139.28,3726.0,131.0285,131.0567,130.9157,130.9157,3726.0
2021-06-29 11:30:00,139.3,139.34,139.28,139.29,3543.0,130.9345,130.9721,130.9157,130.9251,3543.0
2021-06-29 11:35:00,139.27,139.33,139.24,139.31,2996.0,130.9063,130.9627,130.8781,130.9439,2996.0
2021-06-29 11:40:00,139.35,139.42,139.22,139.25,23479.0,130.9815,131.0473,130.8593,130.8875,23479.0
2021-06-29 11:45:00,139.26,139.29,139.24,139.26,3040.0,130.8969,130.9251,130.8781,130.8969,3040.0
2021-06-29 11:50:00,139.26,139.34,139.26,139.29,1784.0,130.8969,130.9721,130.8969,130.9251,1784.0
2021-06-29 11:55:00,139.3,139.38,139.27,139.28,2581.0,130.9345,131.0097,130.9063,130.9157,2581.0
2021-06-29 12:00:00,139.26,139.32,139.24,139.31,2281.0,130.8969,130.9533,130.8781,130.9439,2281.0
2021-06-29 12:05:00,139.33,139.38,139.31,139.31,1323.0,130.9627,131.0097,130.9439,130.9439,1323.0
2021-06-29 12:10:00,139.33,139.35,139.3,139.35,1543.0,130.9627,130.9815,130.9345,130.9815,1543.0
2021-06-29 12:15:00,139.33,139.33,139.3,139.32,2309.0,130.9627,130.9627,130.9345,130.9533,2309.0
2021-06-29 12:20:00,139.33,139.4,139.32,139.36,4345.0,130.9627,131.0285,130.9533,130.9909,4345.0
2021-06-29 12:25:00,139.38,139.46,139.36,139.46,3506.0,131.0097,131.0849,130.9909,131.0849,3506.0
2021-06-29 12:30:00,139.46,139.46,139.37,139.4,24386.0,131.0849,131.0849,131.0003,131.0285,24386.0
2021-06-29 12:35:00,139.42,139.47,139.38,139.47,4291.0,131.0473,131.0943,131.0097,131.0943,4291.0
2021-06-29 12:40:00,139.49,139.51,139.46,139.47,6240.0,131.1131,131.1319,131.0849,131.0943,6240.0
2021-06-29 12:45:00,139.47,139.53,139.46,139.5,3140.0,131.0943,131.1507,131.0849,131.1225,3140.0
2021-06-29 12:50:00,139.51,139.53,139.49,139.53,6365.0,131.1319,131.1507,131.1131,131.1507,6365.0
2021-06-29 12:55:00,139.52,139.58,139.49,139.52,9069.0,131.1413,131.1977,131.1131,131.1413,9069.0
2021-06-29 13:00:00,139.53,139.61,139.49,139.61,5712.0,131.1507,131.2259,131.1131,131.2259,5712.0
2021-06-29 13:05:00,139.58,139.63,139.57,139.6,5416.0,131.1977,131.2447,131.1883,131.2165,5416.0
2021-06-29 13:10:00,139.61,139.61,139.51,139.52,6694.0,131.2259,131.2259,131.1319,131.1413,6694.0
2021-06-29 13:15:00,139.54,139.54,139.49,139.49,2624.0,131.1601,131.1601,131.1131,131.1131,2624.0
2021-06-29 13:20:00,139.49,139.49,139.37,139.37,2725.0,131.1131,131.1131,131.0003,131.0003,2725.0
2021-06-29 13:25:00,139.32,139.39,139.32,139.34,1795.0,130.9533,131.0191,130.9533,130.9721,1795.0
2021-06-29 13:30:00,139.32,139.33,139.25,139.27,3323.0,130.9533,130.9627,130.8875,130.9063,3323.0
2021-06-29 13:35:00,139.28,139.3,139.25,139.26,2490.0,130.9157,130.9345,130.8875,130.8969,2490.0
2021-06-29 13:40:00,139.28,139.31,139.23,139.26,3413.0,130.9157,130.9439,130.8687,130.8969,3413.0
2021-06-29 13:45:00,139.28,139.31,139.26,139.26,2309.0,130.9157,130.9439,130.8969,130.8969,2309.0
2021-06-29 13:50:00,139.3,139.46,139.29,139.46,6781.0,130.9345,131.0849,130.9251,131.0849,6781.0
2021-06-29 13:55:00,139.46,139.5,139.42,139.49,6057.0,131.0849,131.1225,131.0473,131.1131,6057.0
2021-06-29 14:00:00,139.47,139.66,139.47,139.66,8077.0,131.0943,131.2729,131.0943,131.2729,8077.0
2021-06-29 14:05:00,139.66,139.77,139.62,139.76,7434.0,131.2729,131.3763,131.2353,131.3669,7434.0
2021-06-29 14:10:00,139.75,139.75,139.59,139.64,7318.0,131.3575,131.3575,131.2071,131.2541,7318.0
2021-06-29 14:15:00,139.63,139.72,139.61,139.68,8957.0,131.2447,131.3293,131.2259,131.2917,8957.0
2021-06-29 14:20:00,139.7,139.71,139.63,139.63,6014.0,131.3105,131.3199,131.2447,131.2447,6014.0
2021-06-29 14:25:00,139.61,139.65,139.57,139.6,5742.0,131.2259,131.2635,131.1883,131.2165,5742.0
2021-06-29 14:30:00,139.59,139.66,139.58,139.62,7238.0,131.2071,131.2729,131.1977,131.2353,7238.0
2021-06-29 14:35:00,139.63,139.71,139.63,139.67,6267.0,131.2447,131.3199,131.2447,131.2823,6267.0
2021-06-29 14:40:00,139.65,139.66,139.61,139.62,6400.0,131.2635,131.2729,131.2259,131.2353,6400.0
2021-06-29 14:45:00,139.68,139.74,139.65,139.68,10629.0,131.2917,131.3481,131.2635,131.2917,10629.0
2021-06-29 14:50:00,139.68,139.68,139.58,139.63,2719.0,131.2917,131.2917,131.1977,131.2447,2719.0
2021-06-29 14:55:00,139.64,139.69,139.6,139.66,6047.0,131.2541,131.3011,131.2165,131.2729,6047.0
2021-06-29 15:00:00,139.65,139.66,139.57,139.59,4276.0,131.2635,131.2729,131.1883,131.2071,4276.0
2021-06-29 15:05:00,139.59,139.7,139.53,139.54,5305.0,131.2071,131.3105,131.1507,131.1601,5305.0
2021-06-29 15:10:00,139.57,139.68,139.57,139.66,3695.0,131.1883,131.2917,131.1883,131.2729,3695.0
2021-06-29 15:15:00,139.65,139.7,139.63,139.68,5855.0,131.2635,131.3105,131.2447,131.2917,5855.0
2021-06-29 15:20:00,139.66,139.66,139.61,139.65,2959.0,131.2729,131.2729,131.2259,131.2635,2959.0
2021-06-29 15:25:00,139.63,139.76,139.63,139.7,5310.0,131.2447,131.3669,131.2447,131.3105,5310.0
2021-06-29 15:30:00,139.69,139.69,139.6,139.6,6724.0,131.3011,131.3011,131.2165,131.2165,6724.0
2021-06-29 15:35:00,139.59,139.66,139.53,139.66,10381.0,131.2071,131.2729,131.1507,131.2729,10381.0
2021-06-29 15:40:00,139.65,139.72,139.64,139.66,12007.0,131.2635,131.3293,131.2541,131.2729,12007.0
2021-06-29 15:45:00,139.66,139.7,139.62,139.64,11381.0,131.2729,131.3105,131.2353,131.2541,11381.0
2021-06-29 15:50:00,139.64,139.66,139.56,139.63,15234.0,131.2541,131.2729,131.1789,131.2447,15234.0
2021-06-29 15:55:00,139.64,139.65,139.43,139.47,56558.0,131.2541,131.2635,131.0567,131.0943,56558.0
2021-06-30 09:30:00,139.41,139.81,139.17,139.69,29903.0,131.0379,131.4139,130.8123,131.3011,29903.0
2021-06-30 09:35:00,139.77,139.77,139.45,139.51,6955.0,131.3763,131.3763,131.0755,131.1319,6955.0
2021-06-30 09:40:00,139.51,139.67,139.4,139.48,6375.0,131.1319,131.2823,131.0285,131.1037,6375.0
2021-06-30 09:45:00,139.42,139.42,139.16,139.39,6268.0,131.0473,131.0473,130.8029,131.0191,6268.0
2021-06-30 09:50:00,139.38,139.48,139.21,139.28,6565.0,131.0097,131.1037,130.8499,130.9157,6565.0
2021-06-30 09:55:00,139.28,139.44,139.28,139.44,3910.0,130.9157,131.0661,130.9157,131.0661,3910.0
2021-06-30 10:00:00,139.51,139.51,139.33,139.35,4726.0,131.1319,131.1319,130.9627,130.9815,4726.0
2021-06-30 10:05:00,139.37,139.42,139.35,139.39,2616.0,131.0003,131.0473,130.9815,131.0191,2616.0
2021-06-30 10:10:00,139.41,139.54,139.34,139.34,4486.0,131.0379,131.1601,130.9721,130.9721,4486.0
2021-06-30 10:15:00,139.37,139.44,139.28,139.44,5049.0,131.0003,131.0661,130.9157,131.0661,5049.0
2021-06-30 10:20:00,139.44,139.5,139.32,139.34,3619.0,131.0661,131.1225,130.9533,130.9721,3619.0
2021-06-30 10:25:00,139.32,139.37,139.3,139.33,2656.0,130.9533,131.0003,130.9345,130.9627,2656.0
2021-06-30 10:30:00,139.33,139.49,139.3,139.44,5131.0,130.9627,131.1131,130.9345,131.0661,5131.0
2021-06-30 10:35:00,139.46,139.54,139.44,139.46,3516.0,131.0849,131.1601,131.0661,131.0849,3516.0
2021-06-30 10:40:00,139.48,139.6,139.47,139.59,4959.0,131.1037,131.2165,131.0943,131.2071,4959.0
2021-06-30 10:45:00,139.57,139.71,139.55,139.71,4522.0,131.1883,131.3199,131.1695,131.3199,4522.0
2021-06-30 10:50:00,139.72,139.72,139.47,139.47,3886.0,131.3293,131.3293,131.0943,131.0943,3886.0
2021-06-30 10:55:00,139.46,139.49,139.37,139.45,2876.0,131.0849,131.1131,131.0003,131.0755,2876.0
2021-06-30 11:00:00,139.48,139.51,139.41,139.42,3662.0,131.1037,131.1319,131.0379,131.0473,3662.0
2021-06-30 11:05:00,139.4,139.4,139.33,139.36,1600.0,131.0285,131.0285,130.9627,130.9909,1600.0
2021-06-30 11:10:00,139.36,139.42,139.33,139.42,2803.0,130.9909,131.0473,130.9627,131.0473,2803.0
2021-06-30 11:15:00,139.44,139.5,139.38,139.49,4710.0,131.0661,131.1225,131.0097,131.1131,4710.0
2021-06-30 11:20:00,139.49,139.5,139.46,139.5,2971.0,131.1131,131.1225,131.0849,131.1225,2971.0
2021-06-30 11:25:00,139.51,139.54,139.34,139.41,8165.0,131.1319,131.1601,130.9721,131.0379,8165.0
2021-06-30 11:30:00,139.41,139.48,139.38,139.45,3230.0,131.0379,131.1037,131.0097,131.0755,3230.0
2021-06-30 11:35:00,139.46,139.51,139.46,139.49,2242.0,131.0849,131.1319,131.0849,131.1131,2242.0
2021-06-30 11:40:00,139.47,139.52,139.44,139.52,2480.0,131.0943,131.1413,131.0661,131.1413,2480.0
2021-06-30 11:45:00,139.51,139.63,139.5,139.56,3005.0,131.1319,131.2447,131.1225,131.1789,3005.0
2021-06-30 11:50:00,139.58,139.59,139.54,139.58,2710.0,131.1977,131.2071,131.1601,131.1977,2710.0
2021-06-30 11:55:00,139.57,139.62,139.57,139.58,3676.0,131.1883,131.2353,131.1883,131.1977,3676.0
2021-06-30 12:00:00,139.58,139.61,139.53,139.59,2109.0,131.1977,131.2259,131.1507,131.2071,2109.0
2021-06-30 12:05:00,139.59,139.59,139.48,139.54,3071.0,131.2071,131.2071,131.1037,131.1601,3071.0
2021-06-30 12:10:00,139.54,139.56,139.48,139.53,6524.0,131.1601,131.1789,131.1037,131.1507,6524.0
2021-06-30 12:15:00,139.54,139.58,139.49,139.58,3863.0,131.1601,131.1977,131.1131,131.1977,3863.0
2021-06-30 12:20:00,139.58,139.64,139.58,139.64,2325.0,131.1977,131.2541,131.1977,131.2541,2325.0
2021-06-30 12:25:00,139.66,139.73,139.66,139.67,7451.0,131.2729,131.3387,131.2729,131.2823,7451.0
2021-06-30 12:30:00,139.69,139.69,139.63,139.68,1690.0,131.3011,131.3011,131.2447,131.2917,1690.0
2021-06-30 12:35:00,139.66,139.78,139.61,139.71,11159.0,131.2729,131.3857,131.2259,131.3199,11159.0
2021-06-30 12:40:00,139.7,139.7,139.61,139.65,2798.0,131.3105,131.3105,131.2259,131.2635,2798.0
2021-06-30 12:45:00,139.62,139.69,139.61,139.63,1601.0,131.2353,131.3011,131.2259,131.2447,1601.0
2021-06-30 12:50:00,139.62,139.69,139.62,139.62,4317.0,131.2353,131.3011,131.2353,131.2353,4317.0
2021-06-30 12:55:00,139.63,139.63,139.54,139.54,1329.0,131.2447,131.2447,131.1601,131.1601,1329.0
2021-06-30 13:00:00,139.57,139.57,139.49,139.49,4214.0,131.1883,131.1883,131.1131,131.1131,4214.0
2021-06-30 13:05:00,139.5,139.55,139.48,139.55,2823.0,131.1225,131.1695,131.1037,131.1695,2823.0
2021-06-30 13:10:00,139.53,139.54,139.48,139.5,3857.0,131.1507,131.1601,131.1037,131.1225,3857.0
2021-06-30 13:15:00,139.5,139.53,139.44,139.5,5189.0,131.1225,131.1507,131.0661,131.1225,5189.0
2021-06-30 13:20:00,139.49,139.51,139.49,139.51,2602.0,131.1131,131.1319,131.1131,131.1319,2602.0
2021-06-30 13:25:00,139.49,139.51,139.47,139.48,2758.0,131.1131,131.1319,131.0943,131.1037,2758.0
2021-06-30 13:30:00,139.47,139.49,139.43,139.43,3280.0,131.0943,131.1131,131.0567,131.0567,3280.0
2021-06-30 13:35:00,139.45,139.5,139.45,139.47,2639.0,131.0755,131.1225,131.0755,131.0943,2639.0
2021-06-30 13:40:00,139.47,139.5,139.45,139.49,1102.0,131.0943,131.1225,131.0755,131.1131,1102.0
2021-06-30 13:45:00,139.49,139.5,139.45,139.5,2115.0,131.1131,131.1225,131.0755,131.1225,2115.0
2021-06-30 13:50:00,139.48,139.49,139.45,139.48,2068.0,131.1037,131.1131,131.0755,131.1037,2068.0
2021-06-30 13:55:00,139.48,139.5,139.46,139.5,1461.0,131.1037,131.1225,131.0849,131.1225,1461.0
2021-06-30 14:00:00,139.51,139.58,139.48,139.57,2307.0,131.1319,131.1977,131.1037,131.1883,2307.0
2021-06-30 14:05:00,139.57,139.57,139.53,139.57,2139.0,131.1883,131.1883,131.1507,131.1883,2139.0
2021-06-30 14:10:00,139.57,139.62,139.53,139.62,2604.0,131.1883,131.2353,131.1507,131.2353,2604.0
2021-06-30 14:15:00,139.62,139.69,139.61,139.67,5278.0,131.2353,131.3011,131.2259,131.2823,5278.0
2021-06-30 14:20:00,139.66,139.74,139.65,139.66,5798.0,131.2729,131.3481,131.2635,131.2729,5798.0
2021-06-30 14:25:00,139.65,139.73,139.64,139.72,5987.0,131.2635,131.3387,131.2541,131.3293,5987.0
2021-06-30 14:30:00,139.73,139.74,139.67,139.67,11424.0,131.3387,131.3481,131.2823,131.2823,11424.0
2021-06-30 14:35:00,139.67,139.74,139.65,139.74,13601.0,131.2823,131.3481,131.2635,131.3481,13601.0
2021-06-30 14:40:00,139.74,139.8,139.73,139.8,7599.0,131.3481,131.4045,131.3387,131.4045,7599.0
2021-06-30 14:45:00,139.8,139.85,139.79,139.8,6198.0,131.4045,131.4515,131.3951,131.4045,6198.0
2021-06-30 14:50:00,139.82,139.82,139.68,139.68,4924.0,131.4233,131.4233,131.2917,131.2917,4924.0
2021-06-30 14:55:00,139.69,139.73,139.68,139.68,5673.0,131.3011,131.3387,131.2917,131.2917,5673.0
2021-06-30 15:00:00,139.69,139.71,139.67,139.7,4046.0,131.3011,131.3199,131.2823,131.3105,4046.0
2021-06-30 15:05:00,139.71,139.72,139.68,139.68,5902.0,131.3199,131.3293,131.2917,131.2917,5902.0
2021-06-30 15:10:00,139.69,139.8,139.69,139.8,5943.0,131.3011,131.4045,131.3011,131.4045,5943.0
2021-06-30 15:15:00,139.82,139.92,139.8,139.9,5178.0,131.4233,131.5172,131.4045,131.4984,5178.0
2021-06-30 15:20:00,139.92,140.0,139.92,139.95,3698.0,131.5172,131.5924,131.5172,131.5454,3698.0
2021-06-30 15:25:00,139.97,139.97,139.92,139.95,5935.0,131.5642,131.5642,131.5172,131.5454,5935.0
2021-06-30 15:30:00,139.95,139.95,139.89,139.95,5156.0,131.5454,131.5454,131.489,131.5454,5156.0
2021-06-30 15:35:00,139.95,140.11,139.95,140.07,9002.0,131.5454,131.6958,131.5454,131.6582,9002.0
2021-06-30 15:40:00,140.09,140.13,140.05,140.12,33639.0,131.677,131.7146,131.6394,131.7052,33639.0
2021-06-30 15:45:00,140.13,140.22,140.09,140.1,19054.0,131.7146,131.7992,131.677,131.6864,19054.0
2021-06-30 15:50:00,140.11,140.31,140.09,140.25,48639.0,131.6958,131.8838,131.677,131.8274,48639.0
2021-06-30 15:55:00,140.26,140.34,140.1,140.1,88886.0,131.8368,131.912,131.6864,131.6864,88886.0
2021-07-01 09:30:00,141.7,141.7,141.03,141.2,92857.0,133.1904,133.1904,132.5606,132.7204,92857.0
2021-07-01 09:35:00,141.11,141.2,140.77,140.91,23560.0,132.6358,132.7204,132.3162,132.4478,23560.0
2021-07-01 09:40:00,140.92,141.0,140.8,140.89,10579.0,132.4572,132.5324,132.3444,132.429,10579.0
2021-07-01 09:45:00,140.91,141.03,140.73,140.76,14013.0,132.4478,132.5606,132.2786,132.3068,14013.0
2021-07-01 09:50:00,140.74,140.91,140.64,140.83,5035.0,132.288,132.4478,132.194,132.3726,5035.0
2021-07-01 09:55:00,140.89,141.04,140.79,140.86,11799.0,132.429,132.57,132.335,132.4008,11799.0
2021-07-01 10:00:00,140.88,141.03,140.82,140.87,7970.0,132.4196,132.5606,132.3632,132.4102,7970.0
2021-07-01 10:05:00,140.84,141.06,140.82,141.0,22655.0,132.382,132.5888,132.3632,132.5324,22655.0
2021-07-01 10:10:00,141.0,141.12,140.89,140.95,17650.0,132.5324,132.6452,132.429,132.4854,17650.0
2021-07-01 10:15:00,140.97,141.15,140.97,141.13,5906.0,132.5042,132.6734,132.5042,132.6546,5906.0
2021-07-01 10:20:00,141.11,141.15,140.98,140.98,5961.0,132.6358,132.6734,132.5136,132.5136,5961.0
2021-07-01 10:25:00,141.03,141.16,140.91,140.92,7840.0,132.5606,132.6828,132.4478,132.4572,7840.0
2021-07-01 10:30:00,140.94,141.0,140.94,140.98,1970.0,132.476,132.5324,132.476,132.5136,1970.0
2021-07-01 10:35:00,140.97,141.08,140.91,141.08,2771.0,132.5042,132.6076,132.4478,132.6076,2771.0
2021-07-01 10:40:00,141.05,141.09,141.04,141.09,3051.0,132.5794,132.617,132.57,132.617,3051.0
2021-07-01 10:45:00,141.08,141.24,141.08,141.24,4500.0,132.6076,132.758,132.6076,132.758,4500.0
2021-07-01 10:50:00,141.27,141.34,141.24,141.25,8220.0,132.7862,132.852,132.758,132.7674,8220.0
2021-07-01 10:55:00,141.25,141.29,141.21,141.22,2812.0,132.7674,132.805,132.7298,132.7392,2812.0
2021-07-01 11:00:00,141.2,141.34,141.18,141.3,4383.0,132.7204,132.852,132.7016,132.8144,4383.0
2021-07-01 11:05:00,141.32,141.4,141.28,141.36,4506.0,132.8332,132.9084,132.7956,132.8708,4506.0
2021-07-01 11:10:00,141.38,141.52,141.37,141.51,7984.0,132.8896,133.0212,132.8802,133.0118,7984.0
2021-07-01 11:15:00,141.47,141.5,141.41,141.42,5133.0,132.9742,133.0024,132.9178,132.9272,5133.0
2021-07-01 11:20:00,141.43,141.52,141.38,141.49,6273.0,132.9366,133.0212,132.8896,132.993,6273.0
2021-07-01 11:25:00,141.46,141.57,141.41,141.57,4038.0,132.9648,133.0682,132.9178,133.0682,4038.0
2021-07-01 11:30:00,141.56,141.57,141.42,141.42,2589.0,133.0588,133.0682,132.9272,132.9272,2589.0
2021-07-01 11:35:00,141.44,141.54,141.42,141.52,5515.0,132.946,133.04,132.9272,133.0212,5515.0
2021-07-01 11:40:00,141.53,141.53,141.4,141.42,4539.0,133.0306,133.0306,132.9084,132.9272,4539.0
2021-07-01 11:45:00,141.46,141.5,141.38,141.38,4347.0,132.9648,133.0024,132.8896,132.8896,4347.0
2021-07-01 11:50:00,141.38,141.4,141.27,141.27,3786.0,132.8896,132.9084,132.7862,132.7862,3786.0
2021-07-01 11:55:00,141.28,141.29,141.15,141.21,3249.0,132.7956,132.805,132.6734,132.7298,3249.0
2021-07-01 12:00:00,141.22,141.27,141.22,141.27,1200.0,132.7392,132.7862,132.7392,132.7862,1200.0
2021-07-01 12:05:00,141.25,141.26,141.17,141.19,2813.0,132.7674,132.7768,132.6922,132.711,2813.0
2021-07-01 12:10:00,141.16,141.18,141.09,141.09,1870.0,132.6828,132.7016,132.617,132.617,1870.0
2021-07-01 12:15:00,141.09,141.16,141.09,141.16,1737.0,132.617,132.6828,132.617,132.6828,1737.0
2021-07-01 12:20:00,141.21,141.24,141.17,141.2,3586.0,132.7298,132.758,132.6922,132.7204,3586.0
2021-07-01 12:25:00,141.19,141.2,141.14,141.14,1632.0,132.711,132.7204,132.664,132.664,1632.0
2021-07-01 12:30:00,141.13,141.17,141.07,141.17,2990.0,132.6546,132.6922,132.5982,132.6922,2990.0
2021-07-01 12:35:00,141.19,141.26,141.19,141.24,3101.0,132.711,132.7768,132.711,132.758,3101.0
2021-07-01 12:40:00,141.25,141.25,141.2,141.2,1422.0,132.7674,132.7674,132.7204,132.7204,1422.0
2021-07-01 12:45:00,141.21,141.25,141.21,141.25,2180.0,132.7298,132.7674,132.7298,132.7674,2180.0
2021-07-01 12:50:00,141.25,141.33,141.25,141.28,4349.0,132.7674,132.8426,132.7674,132.7956,4349.0
2021-07-01 12:55:00,141.27,141.29,141.27,141.28,2001.0,132.7862,132.805,132.7862,132.7956,2001.0
2021-07-01 13:00:00,141.28,141.28,141.26,141.28,3132.0,132.7956,132.7956,132.7768,132.7956,3132.0
2021-07-01 13:05:00,141.31,141.33,141.24,141.25,5182.0,132.8238,132.8426,132.758,132.7674,5182.0
2021-07-01 13:10:00,141.25,141.33,141.25,141.26,1682.0,132.7674,132.8426,132.7674,132.7768,1682.0
2021-07-01 13:15:00,141.27,141.27,141.23,141.27,2128.0,132.7862,132.7862,132.7486,132.7862,2128.0
2021-07-01 13:20:00,141.25,141.25,141.18,141.18,2368.0,132.7674,132.7674,132.7016,132.7016,2368.0
2021-07-01 13:25:00,141.15,141.19,141.15,141.19,3265.0,132.6734,132.711,132.6734,132.711,3265.0
2021-07-01 13:30:00,141.18,141.18,141.08,141.13,7430.0,132.7016,132.7016,132.6076,132.6546,7430.0
2021-07-01 13:35:00,141.13,141.2,141.1,141.19,3904.0,132.6546,132.7204,132.6264,132.711,3904.0
2021-07-01 13:40:00,141.19,141.21,141.15,141.15,2504.0,132.711,132.7298,132.6734,132.6734,2504.0
2021-07-01 13:45:00,141.16,141.21,141.15,141.19,2233.0,132.6828,132.7298,132.6734,132.711,2233.0
2021-07-01 13:50:00,141.25,141.27,141.22,141.26,3462.0,132.7674,132.7862,132.7392,132.7768,3462.0
2021-07-01 13:55:00,141.27,141.27,141.2,141.24,2809.0,132.7862,132.7862,132.7204,132.758,2809.0
2021-07-01 14:00:00,141.24,141.27,141.19,141.23,2480.0,132.758,132.7862,132.711,132.7486,2480.0
2021-07-01 14:05:00,141.22,141.22,141.05,141.05,4420.0,132.7392,132.7392,132.5794,132.5794,4420.0
2021-07-01 14:10:00,141.08,141.09,141.02,141.03,1616.0,132.6076,132.617,132.5512,132.5606,1616.0
2021-07-01 14:15:00,141.03,141.1,140.99,141.06,3124.0,132.5606,132.6264,132.523,132.5888,3124.0
2021-07-01 14:20:00,141.08,141.08,140.99,141.0,7868.0,132.6076,132.6076,132.523,132.5324,7868.0
2021-07-01 14:25:00,141.01,141.06,141.0,141.06,2853.0,132.5418,132.5888,132.5324,132.5888,2853.0
2021-07-01 14:30:00,141.04,141.09,140.97,141.07,4471.0,132.57,132.617,132.5042,132.5982,4471.0
2021-07-01 14:35:00,141.06,141.09,141.03,141.05,1561.0,132.5888,132.617,132.5606,132.5794,1561.0
2021-07-01 14:40:00,141.04,141.06,140.99,141.02,5551.0,132.57,132.5888,132.523,132.5512,5551.0
2021-07-01 14:45:00,141.01,141.08,141.01,141.07,2936.0,132.5418,132.6076,132.5418,132.5982,2936.0
2021-07-01 14:50:00,141.07,141.13,141.03,141.08,5141.0,132.5982,132.6546,132.5606,132.6076,5141.0
2021-07-01 14:55:00,141.08,141.14,141.07,141.14,2289.0,132.6076,132.664,132.5982,132.664,2289.0
2021-07-01 15:00:00,141.15,141.15,141.09,141.12,4496.0,132.6734,132.6734,132.617,132.6452,4496.0
2021-07-01 15:05:00,141.14,141.14,140.97,140.98,7429.0,132.664,132.664,132.5042,132.5136,7429.0
2021-07-01 15:10:00,140.99,141.17,140.98,141.08,7475.0,132.523,132.6922,132.5136,132.6076,7475.0
2021-07-01 15:15:00,141.09,141.19,141.07,141.13,5054.0,132.617,132.711,132.5982,132.6546,5054.0
2021-07-01 15:20:00,141.11,141.12,141.03,141.08,5595.0,132.6358,132.6452,132.5606,132.6076,5595.0
2021-07-01 15:25:00,141.09,141.11,141.08,141.11,4402.0,132.617,132.6358,132.6076,132.6358,4402.0
2021-07-01 15:30:00,141.11,141.15,141.03,141.05,7520.0,132.6358,132.6734,132.5606,132.5794,7520.0
2021-07-01 15:35:00,141.04,141.06,140.97,140.99,6191.0,132.57,132.5888,132.5042,132.523,6191.0
2021-07-01 15:40:00,140.97,141.07,140.97,141.05,6140.0,132.5042,132.5982,132.5042,132.5794,6140.0
2021-07-01 15:45:00,141.05,141.06,140.95,141.06,10513.0,132.5794,132.5888,132.4854,132.5888,10513.0
2021-07-01 15:50:00,141.07,141.11,141.01,141.06,20517.0,132.5982,132.6358,132.5418,132.5888,20517.0
2021-07-01 15:55:00,141.07,141.19,141.02,141.18,48279.0,132.5982,132.711,132.5512,132.7016,48279.0
2021-07-02 09:30:00,141.15,141.4,140.88,141.36,23259.0,132.6734,132.9084,132.4196,132.8708,23259.0
2021-07-02 09:35:00,141.29,141.29,141.09,141.16,4249.0,132.805,132.805,132.617,132.6828,4249.0
2021-07-02 09:40:00,141.26,141.44,141.21,141.38,4555.0,132.7768,132.946,132.7298,132.8896,4555.0
2021-07-02 09:45:00,141.37,141.44,141.33,141.38,6332.0,132.8802,132.946,132.8426,132.8896,6332.0
2021-07-02 09:50:00,141.37,141.6,141.29,141.6,5204.0,132.8802,133.0964,132.805,133.0964,5204.0
2021-07-02 09:55:00,141.56,141.59,141.53,141.59,6181.0,133.0588,133.087,133.0306,133.087,6181.0
2021-07-02 10:00:00,141.59,141.69,141.56,141.69,3419.0,133.087,133.181,133.0588,133.181,3419.0
2021-07-02 10:05:00,141.75,141.75,141.7,141.74,3247.0,133.2373,133.2373,133.1904,133.2279,3247.0
2021-07-02 10:10:00,141.71,141.86,141.7,141.74,13257.0,133.1998,133.3407,133.1904,133.2279,13257.0
2021-07-02 10:15:00,141.73,141.81,141.58,141.59,4030.0,133.2185,133.2937,133.0776,133.087,4030.0
2021-07-02 10:20:00,141.56,141.64,141.55,141.55,3355.0,133.0588,133.134,133.0494,133.0494,3355.0
2021-07-02 10:25:00,141.52,141.57,141.48,141.56,2164.0,133.0212,133.0682,132.9836,133.0588,2164.0
2021-07-02 10:30:00,141.59,141.8,141.59,141.77,3550.0,133.087,133.2843,133.087,133.2561,3550.0
2021-07-02 10:35:00,141.75,141.86,141.75,141.85,4969.0,133.2373,133.3407,133.2373,133.3313,4969.0
2021-07-02 10:40:00,141.84,141.93,141.84,141.87,3671.0,133.3219,133.4065,133.3219,133.3501,3671.0
2021-07-02 10:45:00,141.88,141.94,141.84,141.86,3216.0,133.3595,133.4159,133.3219,133.3407,3216.0
2021-07-02 10:50:00,141.87,141.92,141.86,141.89,4308.0,133.3501,133.3971,133.3407,133.3689,4308.0
2021-07-02 10:55:00,141.88,141.96,141.84,141.96,3694.0,133.3595,133.4347,133.3219,133.4347,3694.0
2021-07-02 11:00:00,141.93,141.99,141.81,141.88,3210.0,133.4065,133.4629,133.2937,133.3595,3210.0
2021-07-02 11:05:00,141.88,141.94,141.8,141.85,6844.0,133.3595,133.4159,133.2843,133.3313,6844.0
2021-07-02 11:10:00,141.85,141.92,141.85,141.89,2977.0,133.3313,133.3971,133.3313,133.3689,2977.0
2021-07-02 11:15:00,141.9,141.91,141.81,141.81,7360.0,133.3783,133.3877,133.2937,133.2937,7360.0
2021-07-02 11:20:00,141.84,141.91,141.84,141.91,14322.0,133.3219,133.3877,133.3219,133.3877,14322.0
2021-07-02 11:25:00,141.92,142.06,141.91,142.04,11239.0,133.3971,133.5287,133.3877,133.5099,11239.0
2021-07-02 11:30:00,142.06,142.07,142.0,142.02,6551.0,133.5287,133.5381,133.4723,133.4911,6551.0
2021-07-02 11:35:00,142.06,142.22,142.02,142.22,8370.0,133.5287,133.6791,133.4911,133.6791,8370.0
2021-07-02 11:40:00,142.14,142.17,142.1,142.11,4901.0,133.6039,133.6321,133.5663,133.5757,4901.0
2021-07-02 11:45:00,142.1,142.2,142.08,142.18,3630.0,133.5663,133.6603,133.5475,133.6415,3630.0
2021-07-02 11:50:00,142.17,142.26,142.17,142.21,22207.0,133.6321,133.7167,133.6321,133.6697,22207.0
2021-07-02 11:55:00,142.2,142.35,142.17,142.3,33203.0,133.6603,133.8013,133.6321,133.7543,33203.0
2021-07-02 12:00:00,142.31,142.32,142.17,142.22,17966.0,133.7637,133.7731,133.6321,133.6791,17966.0
2021-07-02 12:05:00,142.19,142.35,142.19,142.32,8603.0,133.6509,133.8013,133.6509,133.7731,8603.0
2021-07-02 12:10:00,142.32,142.35,142.26,142.26,6146.0,133.7731,133.8013,133.7167,133.7167,6146.0
2021-07-02 12:15:00,142.26,142.3,142.21,142.25,7924.0,133.7167,133.7543,133.6697,133.7073,7924.0
2021-07-02 12:20:00,142.22,142.26,142.21,142.26,2188.0,133.6791,133.7167,133.6697,133.7167,2188.0
2021-07-02 12:25:00,142.24,142.43,142.24,142.38,13499.0,133.6979,133.8765,133.6979,133.8295,13499.0
2021-07-02 12:30:00,142.37,142.43,142.32,142.41,7278.0,133.8201,133.8765,133.7731,133.8577,7278.0
2021-07-02 12:35:00,142.44,142.54,142.44,142.54,3800.0,133.8859,133.9799,133.8859,133.9799,3800.0
2021-07-02 12:40:00,142.53,142.57,142.5,142.51,7927.0,133.9705,134.0081,133.9423,133.9517,7927.0
2021-07-02 12:45:00,142.5,142.57,142.48,142.56,4780.0,133.9423,134.0081,133.9235,133.9987,4780.0
2021-07-02 12:50:00,142.56,142.65,142.54,142.65,8248.0,133.9987,134.0833,133.9799,134.0833,8248.0
2021-07-02 12:55:00,142.67,142.67,142.6,142.63,5685.0,134.1021,134.1021,134.0363,134.0645,5685.0
2021-07-02 13:00:00,142.62,142.65,142.56,142.6,16594.0,134.0551,134.0833,133.9987,134.0363,16594.0
2021-07-02 13:05:00,142.6,142.6,142.46,142.47,15462.0,134.0363,134.0363,133.9047,133.9141,15462.0
2021-07-02 13:10:00,142.47,142.53,142.46,142.46,10636.0,133.9141,133.9705,133.9047,133.9047,10636.0
2021-07-02 13:15:00,142.46,142.52,142.4,142.41,13376.0,133.9047,133.9611,133.8483,133.8577,13376.0
2021-07-02 13:20:00,142.41,142.46,142.4,142.46,6613.0,133.8577,133.9047,133.8483,133.9047,6613.0
2021-07-02 13:25:00,142.47,142.51,142.44,142.45,6295.0,133.9141,133.9517,133.8859,133.8953,6295.0
2021-07-02 13:30:00,142.45,142.45,142.43,142.43,7428.0,133.8953,133.8953,133.8765,133.8765,7428.0
2021-07-02 13:35:00,142.44,142.48,142.4,142.42,17965.0,133.8859,133.9235,133.8483,133.8671,17965.0
2021-07-02 13:40:00,142.42,142.5,142.36,142.47,24896.0,133.8671,133.9423,133.8107,133.9141,24896.0
2021-07-02 13:45:00,142.46,142.52,142.44,142.52,4465.0,133.9047,133.9611,133.8859,133.9611,4465.0
2021-07-02 13:50:00,142.53,142.55,142.5,142.52,5825.0,133.9705,133.9893,133.9423,133.9611,5825.0
2021-07-02 13:55:00,142.51,142.54,142.47,142.53,10907.0,133.9517,133.9799,133.9141,133.9705,10907.0
2021-07-02 14:00:00,142.53,142.6,142.52,142.6,9754.0,133.9705,134.0363,133.9611,134.0363,9754.0
2021-07-02 14:05:00,142.61,142.66,142.56,142.56,13800.0,134.0457,134.0927,133.9987,133.9987,13800.0
2021-07-02 14:10:00,142.56,142.56,142.37,142.41,19217.0,133.9987,133.9987,133.8201,133.8577,19217.0
2021-07-02 14:15:00,142.43,142.44,142.37,142.38,8001.0,133.8765,133.8859,133.8201,133.8295,8001.0
2021-07-02 14:20:00,142.38,142.39,142.3,142.31,10533.0,133.8295,133.8389,133.7543,133.7637,10533.0
2021-07-02 14:25:00,142.32,142.41,142.3,142.38,9207.0,133.7731,133.8577,133.7543,133.8295,9207.0
2021-07-02 14:30:00,142.37,142.39,142.34,142.39,4309.0,133.8201,133.8389,133.7919,133.8389,4309.0
2021-07-02 14:35:00,142.39,142.43,142.33,142.35,6701.0,133.8389,133.8765,133.7825,133.8013,6701.0
2021-07-02 14:40:00,142.35,142.42,142.33,142.34,7672.0,133.8013,133.8671,133.7825,133.7919,7672.0
2021-07-02 14:45:00,142.33,142.33,142.23,142.25,11141.0,133.7825,133.7825,133.6885,133.7073,11141.0
2021-07-02 14:50:00,142.25,142.28,142.16,142.18,11986.0,133.7073,133.7355,133.6227,133.6415,11986.0
2021-07-02 14:55:00,142.17,142.18,142.08,142.11,13607.0,133.6321,133.6415,133.5475,133.5757,13607.0
2021-07-02 15:00:00,142.11,142.17,142.08,142.16,11372.0,133.5757,133.6321,133.5475,133.6227,11372.0
2021-07-02 15:05:00,142.15,142.2,142.13,142.19,10291.0,133.6133,133.6603,133.5945,133.6509,10291.0
2021-07-02 15:10:00,142.2,142.24,142.17,142.18,12698.0,133.6603,133.6979,133.6321,133.6415,12698.0
2021-07-02 15:15:00,142.17,142.18,142.11,142.13,11984.0,133.6321,133.6415,133.5757,133.5945,11984.0
2021-07-02 15:20:00,142.13,142.13,142.05,142.05,14190.0,133.5945,133.5945,133.5193,133.5193,14190.0
2021-07-02 15:25:00,142.06,142.16,142.06,142.11,10526.0,133.5287,133.6227,133.5287,133.5757,10526.0
2021-07-02 15:30:00,142.11,142.13,142.0,142.0,12017.0,133.5757,133.5945,133.4723,133.4723,12017.0
2021-07-02 15:35:00,142.0,142.02,141.93,142.0,21812.0,133.4723,133.4911,133.4065,133.4723,21812.0
2021-07-02 15:40:00,141.99,142.05,141.96,142.05,20577.0,133.4629,133.5193,133.4347,133.5193,20577.0
2021-07-02 15:45:00,142.06,142.19,142.06,142.18,20424.0,133.5287,133.6509,133.5287,133.6415,20424.0
2021-07-02 15:50:00,142.19,142.27,142.02,142.02,38057.0,133.6509,133.7261,133.4911,133.4911,38057.0
2021-07-02 15:55:00,142.0,142.01,141.89,141.99,59511.0,133.4723,133.4817,133.3689,133.4629,59511.0
2021-07-06 09:30:00,142.38,142.4,141.95,142.22,47589.0,133.8295,133.8483,133.4253,133.6791,47589.0
2021-07-06 09:35:00,142.22,142.28,142.02,142.13,15067.0,133.6791,133.7355,133.4911,133.5945,15067.0
2021-07-06 09:40:00,142.16,142.42,142.13,142.4,21618.0,133.6227,133.8671,133.5945,133.8483,21618.0
2021-07-06 09:45:00,142.42,142.7,142.42,142.62,14493.0,133.8671,134.1303,133.8671,134.0551,14493.0
2021-07-06 09:50:00,142.6,142.85,142.45,142.75,24659.0,134.0363,134.2713,133.8953,134.1773,24659.0
2021-07-06 09:55:00,142.72,142.86,142.67,142.76,16820.0,134.1491,134.2807,134.1021,134.1867,16820.0
2021-07-06 10:00:00,142.75,142.78,142.31,142.44,13693.0,134.1773,134.2055,133.7637,133.8859,13693.0
2021-07-06 10:05:00,142.4,142.4,142.21,142.23,6169.0,133.8483,133.8483,133.6697,133.6885,6169.0
2021-07-06 10:10:00,142.19,142.26,142.05,142.1,10810.0,133.6509,133.7167,133.5193,133.5663,10810.0
2021-07-06 10:15:00,142.08,142.08,141.82,141.87,12614.0,133.5475,133.5475,133.3031,133.3501,12614.0
2021-07-06 10:20:00,141.87,141.88,141.45,141.53,12051.0,133.3501,133.3595,132.9554,133.0306,12051.0
2021-07-06 10:25:00,141.53,141.68,141.52,141.65,6589.0,133.0306,133.1716,133.0212,133.1434,6589.0
2021-07-06 10:30:00,141.64,141.65,141.53,141.58,9003.0,133.134,133.1434,133.0306,133.0776,9003.0
2021-07-06 10:35:00,141.56,141.78,141.56,141.74,7908.0,133.0588,133.2655,133.0588,133.2279,7908.0
2021-07-06 10:40:00,141.72,141.72,141.58,141.66,8122.0,133.2092,133.2092,133.0776,133.1528,8122.0
2021-07-06 10:45:00,141.64,141.64,141.38,141.39,10084.0,133.134,133.134,132.8896,132.899,10084.0
2021-07-06 10:50:00,141.41,141.42,141.34,141.42,6794.0,132.9178,132.9272,132.852,132.9272,6794.0
2021-07-06 10:55:00,141.4,141.43,141.34,141.39,6105.0,132.9084,132.9366,132.852,132.899,6105.0
2021-07-06 11:00:00,141.37,141.41,141.18,141.18,10521.0,132.8802,132.9178,132.7016,132.7016,10521.0
2021-07-06 11:05:00,141.18,141.3,141.07,141.28,10183.0,132.7016,132.8144,132.5982,132.7956,10183.0
2021-07-06 11:10:00,141.28,141.28,141.15,141.19,4778.0,132.7956,132.7956,132.6734,132.711,4778.0
2021-07-06 11:15:00,141.17,141.27,141.1,141.18,5625.0,132.6922,132.7862,132.6264,132.7016,5625.0
2021-07-06 11:20:00,141.17,141.21,141.16,141.16,9251.0,132.6922,132.7298,132.6828,132.6828,9251.0
2021-07-06 11:25:00,141.18,141.43,141.12,141.42,7094.0,132.7016,132.9366,132.6452,132.9272,7094.0
2021-07-06 11:30:00,141.47,141.57,141.43,141.57,9664.0,132.9742,133.0682,132.9366,133.0682,9664.0
2021-07-06 11:35:00,141.6,141.68,141.57,141.6,6376.0,133.0964,133.1716,133.0682,133.0964,6376.0
2021-07-06 11:40:00,141.64,141.79,141.61,141.78,4812.0,133.134,133.2749,133.1058,133.2655,4812.0
2021-07-06 11:45:00,141.81,141.92,141.75,141.92,3924.0,133.2937,133.3971,133.2373,133.3971,3924.0
2021-07-06 11:50:00,141.93,141.94,141.81,141.88,5254.0,133.4065,133.4159,133.2937,133.3595,5254.0
2021-07-06 11:55:00,141.9,141.92,141.85,141.91,3277.0,133.3783,133.3971,133.3313,133.3877,3277.0
2021-07-06 12:00:00,141.91,141.95,141.87,141.94,2592.0,133.3877,133.4253,133.3501,133.4159,2592.0
2021-07-06 12:05:00,141.98,142.08,141.98,142.01,2351.0,133.4535,133.5475,133.4535,133.4817,2351.0
2021-07-06 12:10:00,142.07,142.23,142.07,142.22,3008.0,133.5381,133.6885,133.5381,133.6791,3008.0
2021-07-06 12:15:00,142.23,142.29,142.18,142.29,9082.0,133.6885,133.7449,133.6415,133.7449,9082.0
2021-07-06 12:20:00,142.28,142.3,142.2,142.2,3768.0,133.7355,133.7543,133.6603,133.6603,3768.0
2021-07-06 12:25:00,142.23,142.23,142.13,142.22,7421.0,133.6885,133.6885,133.5945,133.6791,7421.0
2021-07-06 12:30:00,142.23,142.23,142.06,142.09,8187.0,133.6885,133.6885,133.5287,133.5569,8187.0
2021-07-06 12:35:00,142.08,142.21,142.07,142.19,3560.0,133.5475,133.6697,133.5381,133.6509,3560.0
2021-07-06 12:40:00,142.2,142.24,142.12,142.12,2589.0,133.6603,133.6979,133.5851,133.5851,2589.0
2021-07-06 12:45:00,142.12,142.2,142.08,142.2,5384.0,133.5851,133.6603,133.5475,133.6603,5384.0
2021-07-06 12:50:00,142.19,142.22,142.17,142.17,4262.0,133.6509,133.6791,133.6321,133.6321,4262.0
2021-07-06 12:55:00,142.18,142.19,142.16,142.18,1660.0,133.6415,133.6509,133.6227,133.6415,1660.0
2021-07-06 13:00:00,142.17,142.2,142.12,142.19,8107.0,133.6321,133.6603,133.5851,133.6509,8107.0
2021-07-06 13:05:00,142.19,142.22,142.13,142.21,6552.0,133.6509,133.6791,133.5945,133.6697,6552.0
2021-07-06 13:10:00,142.2,142.2,142.12,142.16,2656.0,133.6603,133.6603,133.5851,133.6227,2656.0
2021-07-06 13:15:00,142.16,142.18,142.13,142.13,3901.0,133.6227,133.6415,133.5945,133.5945,3901.0
2021-07-06 13:20:00,142.15,142.16,142.06,142.06,1705.0,133.6133,133.6227,133.5287,133.5287,1705.0
2021-07-06 13:25:00,142.07,142.08,141.93,141.95,4064.0,133.5381,133.5475,133.4065,133.4253,4064.0
2021-07-06 13:30:00,141.93,141.93,141.84,141.84,3301.0,133.4065,133.4065,133.3219,133.3219,3301.0
2021-07-06 13:35:00,141.83,141.83,141.8,141.82,5160.0,133.3125,133.3125,133.2843,133.3031,5160.0
2021-07-06 13:40:00,141.82,141.85,141.79,141.8,7258.0,133.3031,133.3313,133.2749,133.2843,7258.0
2021-07-06 13:45:00,141.82,141.96,141.82,141.96,3523.0,133.3031,133.4347,133.3031,133.4347,3523.0
2021-07-06 13:50:00,141.93,141.99,141.92,141.98,3160.0,133.4065,133.4629,133.3971,133.4535,3160.0
2021-07-06 13:55:00,141.97,142.01,141.95,142.0,2716.0,133.4441,133.4817,133.4253,133.4723,2716.0
2021-07-06 14:00:00,142.0,142.13,142.0,142.13,4518.0,133.4723,133.5945,133.4723,133.5945,4518.0
2021-07-06 14:05:00,142.15,142.17,142.13,142.17,4174.0,133.6133,133.6321,133.5945,133.6321,4174.0
2021-07-06 14:10:00,142.17,142.17,142.13,142.16,2700.0,133.6321,133.6321,133.5945,133.6227,2700.0
2021-07-06 14:15:00,142.13,142.17,142.11,142.17,3173.0,133.5945,133.6321,133.5757,133.6321,3173.0
2021-07-06 14:20:00,142.18,142.27,142.16,142.16,9112.0,133.6415,133.7261,133.6227,133.6227,9112.0
2021-07-06 14:25:00,142.15,142.28,142.13,142.28,2212.0,133.6133,133.7355,133.5945,133.7355,2212.0
2021-07-06 14:30:00,142.3,142.38,142.28,142.38,2364.0,133.7543,133.8295,133.7355,133.8295,2364.0
2021-07-06 14:35:00,142.38,142.4,142.31,142.32,2636.0,133.8295,133.8483,133.7637,133.7731,2636.0
2021-07-06 14:40:00,142.31,142.35,142.29,142.33,2290.0,133.7637,133.8013,133.7449,133.7825,2290.0
2021-07-06 14:45:00,142.32,142.34,142.3,142.32,3000.0,133.7731,133.7919,133.7543,133.7731,3000.0
2021-07-06 14:50:00,142.33,142.33,142.16,142.19,5103.0,133.7825,133.7825,133.6227,133.6509,5103.0
2021-07-06 14:55:00,142.18,142.24,142.18,142.22,3902.0,133.6415,133.6979,133.6415,133.6791,3902.0
2021-07-06 15:00:00,142.23,142.3,142.2,142.28,8179.0,133.6885,133.7543,133.6603,133.7355,8179.0
2021-07-06 15:05:00,142.29,142.41,142.29,142.41,2370.0,133.7449,133.8577,133.7449,133.8577,2370.0
2021-07-06 15:10:00,142.41,142.47,142.37,142.37,5332.0,133.8577,133.9141,133.8201,133.8201,5332.0
2021-07-06 15:15:00,142.39,142.39,142.35,142.35,2811.0,133.8389,133.8389,133.8013,133.8013,2811.0
2021-07-06 15:20:00,142.34,142.37,142.29,142.37,3661.0,133.7919,133.8201,133.7449,133.8201,3661.0
2021-07-06 15:25:00,142.38,142.44,142.38,142.43,5904.0,133.8295,133.8859,133.8295,133.8765,5904.0
2021-07-06 15:30:00,142.45,142.46,142.28,142.29,8186.0,133.8953,133.9047,133.7355,133.7449,8186.0
2021-07-06 15:35:00,142.29,142.46,142.29,142.44,8430.0,133.7449,133.9047,133.7449,133.8859,8430.0
2021-07-06 15:40:00,142.46,142.57,142.44,142.52,10349.0,133.9047,134.0081,133.8859,133.9611,10349.0
2021-07-06 15:45:00,142.58,142.72,142.57,142.7,9367.0,134.0175,134.1491,134.0081,134.1303,9367.0
2021-07-06 15:50:00,142.7,142.8,142.54,142.6,28242.0,134.1303,134.2243,133.9799,134.0363,28242.0
2021-07-06 15:55:00,142.59,142.8,142.57,142.77,51234.0,134.0269,134.2243,134.0081,134.1961,51234.0
2021-07-07 09:30:00,142.77,142.89,142.38,142.89,26971.0,134.1961,134.3089,133.8295,134.3089,26971.0
2021-07-07 09:35:00,142.93,143.08,142.85,142.98,8689.0,134.3465,134.4875,134.2713,134.3935,8689.0
2021-07-07 09:40:00,142.98,143.1,142.87,142.98,3570.0,134.3935,134.5063,134.2901,134.3935,3570.0
2021-07-07 09:45:00,143.01,143.45,143.01,143.32,7485.0,134.4217,134.8353,134.4217,134.7131,7485.0
2021-07-07 09:50:00,143.41,143.48,143.27,143.32,2219.0,134.7977,134.8635,134.6661,134.7131,2219.0
2021-07-07 09:55:00,143.32,143.57,143.28,143.57,3809.0,134.7131,134.9481,134.6755,134.9481,3809.0
2021-07-07 10:00:00,143.6,143.82,143.59,143.63,10775.0,134.9762,135.183,134.9668,135.0044,10775.0
2021-07-07 10:05:00,143.66,143.8,143.64,143.75,6116.0,135.0326,135.1642,135.0138,135.1172,6116.0
2021-07-07 10:10:00,143.76,143.78,143.64,143.69,8649.0,135.1266,135.1454,135.0138,135.0608,8649.0
2021-07-07 10:15:00,143.72,143.8,143.71,143.79,2768.0,135.089,135.1642,135.0796,135.1548,2768.0
2021-07-07 10:20:00,143.75,143.78,143.7,143.75,4946.0,135.1172,135.1454,135.0702,135.1172,4946.0
2021-07-07 10:25:00,143.75,143.89,143.72,143.76,9365.0,135.1172,135.2488,135.089,135.1266,9365.0
2021-07-07 10:30:00,143.79,143.79,143.57,143.57,8191.0,135.1548,135.1548,134.9481,134.9481,8191.0
2021-07-07 10:35:00,143.59,143.74,143.57,143.72,6358.0,134.9668,135.1078,134.9481,135.089,6358.0
2021-07-07 10:40:00,143.74,144.0,143.74,143.96,6996.0,135.1078,135.3522,135.1078,135.3146,6996.0
2021-07-07 10:45:00,143.99,144.28,143.94,144.2,8459.0,135.3428,135.6154,135.2958,135.5402,8459.0
2021-07-07 10:50:00,144.15,144.19,144.09,144.12,2262.0,135.4932,135.5308,135.4368,135.465,2262.0
2021-07-07 10:55:00,144.11,144.19,144.1,144.19,9628.0,135.4556,135.5308,135.4462,135.5308,9628.0
2021-07-07 11:00:00,144.18,144.34,144.17,144.19,6537.0,135.5214,135.6718,135.512,135.5308,6537.0
2021-07-07 11:05:00,144.19,144.3,144.18,144.21,6010.0,135.5308,135.6342,135.5214,135.5496,6010.0
2021-07-07 11:10:00,144.25,144.4,144.25,144.38,3186.0,135.5872,135.7282,135.5872,135.7094,3186.0
2021-07-07 11:15:00,144.38,144.46,144.26,144.4,11819.0,135.7094,135.7846,135.5966,135.7282,11819.0
2021-07-07 11:20:00,144.38,144.71,144.37,144.61,10013.0,135.7094,136.0196,135.7,135.9256,10013.0
2021-07-07 11:25:00,144.6,144.68,144.53,144.66,8458.0,135.9162,135.9914,135.8504,135.9726,8458.0
2021-07-07 11:30:00,144.65,144.74,144.63,144.7,6535.0,135.9632,136.0478,135.9444,136.0102,6535.0
2021-07-07 11:35:00,144.71,144.74,144.66,144.68,3562.0,136.0196,136.0478,135.9726,135.9914,3562.0
2021-07-07 11:40:00,144.67,144.71,144.54,144.58,6613.0,135.982,136.0196,135.8598,135.8974,6613.0
2021-07-07 11:45:00,144.58,144.74,144.54,144.74,14928.0,135.8974,136.0478,135.8598,136.0478,14928.0
2021-07-07 11:50:00,144.74,144.74,144.61,144.63,11140.0,136.0478,136.0478,135.9256,135.9444,11140.0
2021-07-07 11:55:00,144.67,144.67,144.4,144.44,4442.0,135.982,135.982,135.7282,135.7658,4442.0
2021-07-07 12:00:00,144.48,144.54,144.46,144.54,1599.0,135.8034,135.8598,135.7846,135.8598,1599.0
2021-07-07 12:05:00,144.46,144.52,144.42,144.52,2024.0,135.7846,135.841,135.747,135.841,2024.0
2021-07-07 12:10:00,144.47,144.47,144.36,144.44,4618.0,135.794,135.794,135.6906,135.7658,4618.0
2021-07-07 12:15:00,144.42,144.47,144.41,144.46,9940.0,135.747,135.794,135.7376,135.7846,9940.0
2021-07-07 12:20:00,144.47,144.54,144.41,144.41,8240.0,135.794,135.8598,135.7376,135.7376,8240.0
2021-07-07 12:25:00,144.38,144.4,144.25,144.26,1000.0,135.7094,135.7282,135.5872,135.5966,1000.0
2021-07-07 12:30:00,144.25,144.32,144.21,144.32,2790.0,135.5872,135.653,135.5496,135.653,2790.0
2021-07-07 12:35:00,144.36,144.36,144.1,144.15,2215.0,135.6906,135.6906,135.4462,135.4932,2215.0
2021-07-07 12:40:00,144.17,144.17,143.97,143.97,3181.0,135.512,135.512,135.324,135.324,3181.0
2021-07-07 12:45:00,143.97,144.03,143.91,144.03,4371.0,135.324,135.3804,135.2676,135.3804,4371.0
2021-07-07 12:50:00,144.04,144.06,143.98,144.05,2352.0,135.3898,135.4086,135.3334,135.3992,2352.0
2021-07-07 12:55:00,144.05,144.05,143.92,144.02,3933.0,135.3992,135.3992,135.277,135.371,3933.0
2021-07-07 13:00:00,144.0,144.02,143.94,144.0,1609.0,135.3522,135.371,135.2958,135.3522,1609.0
2021-07-07 13:05:00,144.05,144.07,144.02,144.05,3322.0,135.3992,135.418,135.371,135.3992,3322.0
2021-07-07 13:10:00,144.05,144.05,143.89,144.0,7360.0,135.3992,135.3992,135.2488,135.3522,7360.0
2021-07-07 13:15:00,143.96,143.96,143.87,143.91,3126.0,135.3146,135.3146,135.23,135.2676,3126.0
2021-07-07 13:20:00,143.88,143.98,143.88,143.95,2522.0,135.2394,135.3334,135.2394,135.3052,2522.0
2021-07-07 13:25:00,143.99,144.02,143.99,143.99,2914.0,135.3428,135.371,135.3428,135.3428,2914.0
2021-07-07 13:30:00,143.99,144.04,143.97,143.99,1639.0,135.3428,135.3898,135.324,135.3428,1639.0
2021-07-07 13:35:00,143.98,144.02,143.95,144.02,2402.0,135.3334,135.371,135.3052,135.371,2402.0
2021-07-07 13:40:00,144.0,144.03,143.94,144.02,7339.0,135.3522,135.3804,135.2958,135.371,7339.0
2021-07-07 13:45:00,143.99,144.1,143.98,144.06,3645.0,135.3428,135.4462,135.3334,135.4086,3645.0
2021-07-07 13:50:00,144.07,144.07,144.0,144.04,18456.0,135.418,135.418,135.3522,135.3898,18456.0
2021-07-07 13:55:00,144.06,144.11,143.95,143.95,12457.0,135.4086,135.4556,135.3052,135.3052,12457.0
2021-07-07 14:00:00,143.94,144.13,143.93,144.13,14469.0,135.2958,135.4744,135.2864,135.4744,14469.0
2021-07-07 14:05:00,144.05,144.05,144.01,144.02,2621.0,135.3992,135.3992,135.3616,135.371,2621.0
2021-07-07 14:10:00,144.06,144.07,144.01,144.03,4092.0,135.4086,135.418,135.3616,135.3804,4092.0
2021-07-07 14:15:00,144.0,144.02,143.96,143.99,2700.0,135.3522,135.371,135.3146,135.3428,2700.0
2021-07-07 14:20:00,144.03,144.03,143.8,143.84,4006.0,135.3804,135.3804,135.1642,135.2018,4006.0
2021-07-07 14:25:00,143.84,143.87,143.82,143.83,2834.0,135.2018,135.23,135.183,135.1924,2834.0
2021-07-07 14:30:00,143.81,143.86,143.78,143.83,4516.0,135.1736,135.2206,135.1454,135.1924,4516.0
2021-07-07 14:35:00,143.86,143.86,143.71,143.72,8327.0,135.2206,135.2206,135.0796,135.089,8327.0
2021-07-07 14:40:00,143.71,143.76,143.67,143.74,7917.0,135.0796,135.1266,135.042,135.1078,7917.0
2021-07-07 14:45:00,143.75,143.8,143.73,143.75,11066.0,135.1172,135.1642,135.0984,135.1172,11066.0
2021-07-07 14:50:00,143.74,143.76,143.63,143.64,7133.0,135.1078,135.1266,135.0044,135.0138,7133.0
2021-07-07 14:55:00,143.67,143.71,143.65,143.69,5120.0,135.042,135.0796,135.0232,135.0608,5120.0
2021-07-07 15:00:00,143.68,143.7,143.54,143.69,6120.0,135.0514,135.0702,134.9199,135.0608,6120.0
2021-07-07 15:05:00,143.68,143.76,143.68,143.72,4947.0,135.0514,135.1266,135.0514,135.089,4947.0
2021-07-07 15:10:00,143.77,143.77,143.7,143.74,6414.0,135.136,135.136,135.0702,135.1078,6414.0
2021-07-07 15:15:00,143.77,143.84,143.74,143.76,6919.0,135.136,135.2018,135.1078,135.1266,6919.0
2021-07-07 15:20:00,143.75,143.87,143.71,143.74,15124.0,135.1172,135.23,135.0796,135.1078,15124.0
2021-07-07 15:25:00,143.77,143.77,143.68,143.73,10426.0,135.136,135.136,135.0514,135.0984,10426.0
2021-07-07 15:30:00,143.72,143.72,143.66,143.7,13533.0,135.089,135.089,135.0326,135.0702,13533.0
2021-07-07 15:35:00,143.7,143.79,143.66,143.77,41821.0,135.0702,135.1548,135.0326,135.136,41821.0
2021-07-07 15:40:00,143.77,143.86,143.7,143.81,39344.0,135.136,135.2206,135.0702,135.1736,39344.0
2021-07-07 15:45:00,143.8,143.82,143.71,143.75,25426.0,135.1642,135.183,135.0796,135.1172,25426.0
2021-07-07 15:50:00,143.76,144.03,143.76,144.0,25365.0,135.1266,135.3804,135.1266,135.3522,25365.0
2021-07-07 15:55:00,143.99,144.09,143.95,144.05,56528.0,135.3428,135.4368,135.3052,135.3992,56528.0
2021-07-08 09:30:00,142.99,143.19,142.49,143.11,40373.0,134.4029,134.5909,133.9329,134.5157,40373.0
2021-07-08 09:35:00,143.19,143.19,142.83,143.09,6215.0,134.5909,134.5909,134.2525,134.4969,6215.0
2021-07-08 09:40:00,143.09,143.11,142.8,142.88,6119.0,134.4969,134.5157,134.2243,134.2995,6119.0
2021-07-08 09:45:00,142.74,143.13,142.68,143.13,5199.0,134.1679,134.5345,134.1115,134.5345,5199.0
2021-07-08 09:50:00,143.22,143.23,143.16,143.18,3049.0,134.6191,134.6285,134.5627,134.5815,3049.0
2021-07-08 09:55:00,143.22,143.27,143.04,143.14,5099.0,134.6191,134.6661,134.4499,134.5439,5099.0
2021-07-08 10:00:00,143.1,143.13,142.7,142.81,4557.0,134.5063,134.5345,134.1303,134.2337,4557.0
2021-07-08 10:05:00,142.71,142.71,142.52,142.61,6093.0,134.1397,134.1397,133.9611,134.0457,6093.0
2021-07-08 10:10:00,142.61,142.63,142.49,142.51,3663.0,134.0457,134.0645,133.9329,133.9517,3663.0
2021-07-08 10:15:00,142.54,142.54,142.12,142.17,7573.0,133.9799,133.9799,133.5851,133.6321,7573.0
2021-07-08 10:20:00,142.15,142.2,142.1,142.14,7684.0,133.6133,133.6603,133.5663,133.6039,7684.0
2021-07-08 10:25:00,142.17,142.38,142.04,142.36,8672.0,133.6321,133.8295,133.5099,133.8107,8672.0
2021-07-08 10:30:00,142.44,142.48,142.16,142.2,4554.0,133.8859,133.9235,133.6227,133.6603,4554.0
2021-07-08 10:35:00,142.27,142.37,142.22,142.24,3939.0,133.7261,133.8201,133.6791,133.6979,3939.0
2021-07-08 10:40:00,142.31,142.46,142.15,142.45,6220.0,133.7637,133.9047,133.6133,133.8953,6220.0
2021-07-08 10:45:00,142.42,142.43,142.22,142.24,7669.0,133.8671,133.8765,133.6791,133.6979,7669.0
2021-07-08 10:50:00,142.22,142.49,142.2,142.44,13693.0,133.6791,133.9329,133.6603,133.8859,13693.0
2021-07-08 10:55:00,142.47,142.48,142.34,142.37,7638.0,133.9141,133.9235,133.7919,133.8201,7638.0
2021-07-08 11:00:00,142.38,142.54,142.34,142.34,11949.0,133.8295,133.9799,133.7919,133.7919,11949.0
2021-07-08 11:05:00,142.37,142.48,142.28,142.48,7817.0,133.8201,133.9235,133.7355,133.9235,7817.0
2021-07-08 11:10:00,142.5,142.53,142.43,142.46,5539.0,133.9423,133.9705,133.8765,133.9047,5539.0
2021-07-08 11:15:00,142.41,142.68,142.37,142.67,2969.0,133.8577,134.1115,133.8201,134.1021,2969.0
2021-07-08 11:20:00,142.69,142.8,142.68,142.78,8198.0,134.1209,134.2243,134.1115,134.2055,8198.0
2021-07-08 11:25:00,142.77,142.85,142.74,142.8,3841.0,134.1961,134.2713,134.1679,134.2243,3841.0
2021-07-08 11:30:00,142.81,142.86,142.73,142.81,5283.0,134.2337,134.2807,134.1585,134.2337,5283.0
2021-07-08 11:35:00,142.8,142.88,142.79,142.87,1991.0,134.2243,134.2995,134.2149,134.2901,1991.0
2021-07-08 11:40:00,142.92,143.07,142.92,143.01,5483.0,134.3371,134.4781,134.3371,134.4217,5483.0
2021-07-08 11:45:00,143.01,143.16,143.0,143.16,2507.0,134.4217,134.5627,134.4123,134.5627,2507.0
2021-07-08 11:50:00,143.17,143.17,143.01,143.02,4948.0,134.5721,134.5721,134.4217,134.4311,4948.0
2021-07-08 11:55:00,143.02,143.02,142.96,142.98,3200.0,134.4311,134.4311,134.3747,134.3935,3200.0
2021-07-08 12:00:00,142.97,143.06,142.94,142.96,1784.0,134.3841,134.4687,134.3559,134.3747,1784.0
2021-07-08 12:05:00,142.96,142.99,142.93,142.97,1506.0,134.3747,134.4029,134.3465,134.3841,1506.0
2021-07-08 12:10:00,142.96,142.97,142.81,142.84,17004.0,134.3747,134.3841,134.2337,134.2619,17004.0
2021-07-08 12:15:00,142.84,142.98,142.84,142.87,3037.0,134.2619,134.3935,134.2619,134.2901,3037.0
2021-07-08 12:20:00,142.86,142.92,142.74,142.74,2967.0,134.2807,134.3371,134.1679,134.1679,2967.0
2021-07-08 12:25:00,142.73,142.93,142.73,142.88,3300.0,134.1585,134.3465,134.1585,134.2995,3300.0
2021-07-08 12:30:00,142.89,143.04,142.89,143.0,4438.0,134.3089,134.4499,134.3089,134.4123,4438.0
2021-07-08 12:35:00,142.97,142.97,142.92,142.96,2474.0,134.3841,134.3841,134.3371,134.3747,2474.0
2021-07-08 12:40:00,142.98,143.01,142.96,143.01,1701.0,134.3935,134.4217,134.3747,134.4217,1701.0
2021-07-08 12:45:00,143.03,143.18,143.01,143.18,2349.0,134.4405,134.5815,134.4217,134.5815,2349.0
2021-07-08 12:50:00,143.14,143.18,143.11,143.12,1627.0,134.5439,134.5815,134.5157,134.5251,1627.0
2021-07-08 12:55:00,143.1,143.18,143.1,143.15,2353.0,134.5063,134.5815,134.5063,134.5533,2353.0
2021-07-08 13:00:00,143.1,143.1,143.02,143.02,2000.0,134.5063,134.5063,134.4311,134.4311,2000.0
2021-07-08 13:05:00,142.97,142.98,142.89,142.89,1400.0,134.3841,134.3935,134.3089,134.3089,1400.0
2021-07-08 13:10:00,142.87,142.87,142.71,142.71,2600.0,134.2901,134.2901,134.1397,134.1397,2600.0
2021-07-08 13:15:00,142.71,142.84,142.7,142.82,2335.0,134.1397,134.2619,134.1303,134.2431,2335.0
2021-07-08 13:20:00,142.8,142.8,142.54,142.57,4081.0,134.2243,134.2243,133.9799,134.0081,4081.0
2021-07-08 13:25:00,142.58,142.62,142.52,142.57,3897.0,134.0175,134.0551,133.9611,134.0081,3897.0
2021-07-08 13:30:00,142.59,142.62,142.52,142.54,4103.0,134.0269,134.0551,133.9611,133.9799,4103.0
2021-07-08 13:35:00,142.54,142.6,142.53,142.56,3172.0,133.9799,134.0363,133.9705,133.9987,3172.0
2021-07-08 13:40:00,142.58,142.66,142.55,142.66,2055.0,134.0175,134.0927,133.9893,134.0927,2055.0
2021-07-08 13:45:00,142.64,142.64,142.54,142.54,3649.0,134.0739,134.0739,133.9799,133.9799,3649.0
2021-07-08 13:50:00,142.54,142.59,142.47,142.51,4208.0,133.9799,134.0269,133.9141,133.9517,4208.0
2021-07-08 13:55:00,142.49,142.5,142.44,142.49,2400.0,133.9329,133.9423,133.8859,133.9329,2400.0
2021-07-08 14:00:00,142.49,142.52,142.43,142.48,5402.0,133.9329,133.9611,133.8765,133.9235,5402.0
2021-07-08 14:05:00,142.49,142.49,142.39,142.41,3960.0,133.9329,133.9329,133.8389,133.8577,3960.0
2021-07-08 14:10:00,142.41,142.48,142.34,142.44,4407.0,133.8577,133.9235,133.7919,133.8859,4407.0
2021-07-08 14:15:00,142.47,142.49,142.37,142.39,4765.0,133.9141,133.9329,133.8201,133.8389,4765.0
2021-07-08 14:20:00,142.4,142.45,142.36,142.41,3688.0,133.8483,133.8953,133.8107,133.8577,3688.0
2021-07-08 14:25:00,142.38,142.38,142.24,142.3,5689.0,133.8295,133.8295,133.6979,133.7543,5689.0
2021-07-08 14:30:00,142.3,142.38,142.27,142.38,6260.0,133.7543,133.8295,133.7261,133.8295,6260.0
2021-07-08 14:35:00,142.36,142.37,142.24,142.25,3345.0,133.8107,133.8201,133.6979,133.7073,3345.0
2021-07-08 14:40:00,142.23,142.25,142.13,142.14,6170.0,133.6885,133.7073,133.5945,133.6039,6170.0
2021-07-08 14:45:00,142.12,142.21,142.12,142.14,3776.0,133.5851,133.6697,133.5851,133.6039,3776.0
2021-07-08 14:50:00,142.14,142.22,142.14,142.16,1775.0,133.6039,133.6791,133.6039,133.6227,1775.0
2021-07-08 14:55:00,142.17,142.28,142.16,142.2,4120.0,133.6321,133.7355,133.6227,133.6603,4120.0
2021-07-08 15:00:00,142.2,142.3,142.18,142.22,6084.0,133.6603,133.7543,133.6415,133.6791,6084.0
2021-07-08 15:05:00,142.23,142.25,142.12,142.18,6418.0,133.6885,133.7073,133.5851,133.6415,6418.0
2021-07-08 15:10:00,142.13,142.15,142.07,142.07,5350.0,133.5945,133.6133,133.5381,133.5381,5350.0
2021-07-08 15:15:00,142.07,142.14,142.0,142.14,6297.0,133.5381,133.6039,133.4723,133.6039,6297.0
2021-07-08 15:20:00,142.15,142.28,142.1,142.28,6035.0,133.6133,133.7355,133.5663,133.7355,6035.0
2021-07-08 15:25:00,142.26,142.26,142.19,142.24,5098.0,133.7167,133.7167,133.6509,133.6979,5098.0
2021-07-08 15:30:00,142.25,142.32,142.2,142.25,7927.0,133.7073,133.7731,133.6603,133.7073,7927.0
2021-07-08 15:35:00,142.26,142.31,142.19,142.21,5719.0,133.7167,133.7637,133.6509,133.6697,5719.0
2021-07-08 15:40:00,142.23,142.23,142.01,142.08,11088.0,133.6885,133.6885,133.4817,133.5475,11088.0
2021-07-08 15:45:00,142.05,142.11,141.88,141.94,19042.0,133.5193,133.5757,133.3595,133.4159,19042.0
2021-07-08 15:50:00,141.93,142.14,141.82,142.05,29153.0,133.4065,133.6039,133.3031,133.5193,29153.0
2021-07-08 15:55:00,142.08,142.2,142.02,142.2,58520.0,133.5475,133.6603,133.4911,133.6603,58520.0
2021-07-09 09:30:00,142.94,143.17,142.87,143.09,16801.0,134.3559,134.5721,134.2901,134.4969,16801.0
2021-07-09 09:35:00,143.13,143.18,143.07,143.1,1937.0,134.5345,134.5815,134.4781,134.5063,1937.0
2021-07-09 09:40:00,143.21,143.21,142.91,142.95,3861.0,134.6097,134.6097,134.3277,134.3653,3861.0
2021-07-09 09:45:00,142.86,142.93,142.65,142.74,3297.0,134.2807,134.3465,134.0833,134.1679,3297.0
2021-07-09 09:50:00,142.83,143.01,142.83,142.97,3321.0,134.2525,134.4217,134.2525,134.3841,3321.0
2021-07-09 09:55:00,143.02,143.18,143.0,143.09,4298.0,134.4311,134.5815,134.4123,134.4969,4298.0
2021-07-09 10:00:00,143.08,143.37,143.07,143.27,3723.0,134.4875,134.7601,134.4781,134.6661,3723.0
2021-07-09 10:05:00,143.23,143.26,143.15,143.17,6197.0,134.6285,134.6567,134.5533,134.5721,6197.0
2021-07-09 10:10:00,143.15,143.19,143.09,143.12,2299.0,134.5533,134.5909,134.4969,134.5251,2299.0
2021-07-09 10:15:00,143.22,143.32,143.21,143.29,1312.0,134.6191,134.7131,134.6097,134.6849,1312.0
2021-07-09 10:20:00,143.3,143.35,143.21,143.27,12360.0,134.6943,134.7413,134.6097,134.6661,12360.0
2021-07-09 10:25:00,143.28,143.28,143.19,143.24,2020.0,134.6755,134.6755,134.5909,134.6379,2020.0
2021-07-09 10:30:00,143.24,143.32,143.05,143.05,2121.0,134.6379,134.7131,134.4593,134.4593,2121.0
2021-07-09 10:35:00,143.04,143.04,142.77,142.8,11131.0,134.4499,134.4499,134.1961,134.2243,11131.0
2021-07-09 10:40:00,142.79,142.79,142.57,142.58,3788.0,134.2149,134.2149,134.0081,134.0175,3788.0
2021-07-09 10:45:00,142.62,142.7,142.6,142.61,4216.0,134.0551,134.1303,134.0363,134.0457,4216.0
2021-07-09 10:50:00,142.63,142.67,142.6,142.62,2923.0,134.0645,134.1021,134.0363,134.0551,2923.0
2021-07-09 10:55:00,142.69,142.69,142.29,142.35,11257.0,134.1209,134.1209,133.7449,133.8013,11257.0
2021-07-09 11:00:00,142.29,142.31,142.17,142.28,8664.0,133.7449,133.7637,133.6321,133.7355,8664.0
2021-07-09 11:05:00,142.3,142.43,142.28,142.43,2751.0,133.7543,133.8765,133.7355,133.8765,2751.0
2021-07-09 11:10:00,142.43,142.52,142.35,142.52,2431.0,133.8765,133.9611,133.8013,133.9611,2431.0
2021-07-09 11:15:00,142.48,142.6,142.46,142.54,3920.0,133.9235,134.0363,133.9047,133.9799,3920.0
2021-07-09 11:20:00,142.52,142.65,142.52,142.64,3550.0,133.9611,134.0833,133.9611,134.0739,3550.0
2021-07-09 11:25:00,142.61,142.7,142.61,142.66,2071.0,134.0457,134.1303,134.0457,134.0927,2071.0
2021-07-09 11:30:00,142.71,142.8,142.71,142.8,1640.0,134.1397,134.2243,134.1397,134.2243,1640.0
2021-07-09 11:35:00,142.78,142.88,142.78,142.84,2412.0,134.2055,134.2995,134.2055,134.2619,2412.0
2021-07-09 11:40:00,142.88,142.88,142.86,142.88,500.0,134.2995,134.2995,134.2807,134.2995,500.0
2021-07-09 11:45:00,142.88,142.88,142.75,142.75,2064.0,134.2995,134.2995,134.1773,134.1773,2064.0
2021-07-09 11:50:00,142.69,142.87,142.69,142.82,6029.0,134.1209,134.2901,134.1209,134.2431,6029.0
2021-07-09 11:55:00,142.8,142.81,142.61,142.66,2515.0,134.2243,134.2337,134.0457,134.0927,2515.0
2021-07-09 12:00:00,142.66,142.75,142.65,142.7,2078.0,134.0927,134.1773,134.0833,134.1303,2078.0
2021-07-09 12:05:00,142.73,142.73,142.64,142.68,6032.0,134.1585,134.1585,134.0739,134.1115,6032.0
2021-07-09 12:10:00,142.67,142.68,142.65,142.66,1220.0,134.1021,134.1115,134.0833,134.0927,1220.0
2021-07-09 12:15:00,142.66,142.66,142.58,142.61,1406.0,134.0927,134.0927,134.0175,134.0457,1406.0
2021-07-09 12:20:00,142.61,142.62,142.53,142.55,3279.0,134.0457,134.0551,133.9705,133.9893,3279.0
2021-07-09 12:25:00,142.52,142.52,142.46,142.46,3058.0,133.9611,133.9611,133.9047,133.9047,3058.0
2021-07-09 12:30:00,142.51,142.53,142.48,142.52,2179.0,133.9517,133.9705,133.9235,133.9611,2179.0
2021-07-09 12:35:00,142.53,142.63,142.53,142.63,2429.0,133.9705,134.0645,133.9705,134.0645,2429.0
2021-07-09 12:40:00,142.59,142.64,142.58,142.58,3260.0,134.0269,134.0739,134.0175,134.0175,3260.0
2021-07-09 12:45:00,142.56,142.57,142.51,142.52,12596.0,133.9987,134.0081,133.9517,133.9611,12596.0
2021-07-09 12:50:00,142.54,142.65,142.52,142.65,2911.0,133.9799,134.0833,133.9611,134.0833,2911.0
2021-07-09 12:55:00,142.63,142.63,142.57,142.58,1386.0,134.0645,134.0645,134.0081,134.0175,1386.0
2021-07-09 13:00:00,142.59,142.63,142.53,142.63,951.0,134.0269,134.0645,133.9705,134.0645,951.0
2021-07-09 13:05:00,142.64,142.66,142.56,142.56,4273.0,134.0739,134.0927,133.9987,133.9987,4273.0
2021-07-09 13:10:00,142.55,142.56,142.51,142.53,1757.0,133.9893,133.9987,133.9517,133.9705,1757.0
2021-07-09 13:15:00,142.55,142.65,142.53,142.63,3155.0,133.9893,134.0833,133.9705,134.0645,3155.0
2021-07-09 13:20:00,142.63,142.68,142.63,142.65,800.0,134.0645,134.1115,134.0645,134.0833,800.0
2021-07-09 13:25:00,142.69,142.72,142.67,142.68,1405.0,134.1209,134.1491,134.1021,134.1115,1405.0
2021-07-09 13:30:00,142.71,142.74,142.68,142.69,1143.0,134.1397,134.1679,134.1115,134.1209,1143.0
2021-07-09 13:35:00,142.66,142.77,142.66,142.76,4613.0,134.0927,134.1961,134.0927,134.1867,4613.0
2021-07-09 13:40:00,142.78,142.86,142.77,142.84,3003.0,134.2055,134.2807,134.1961,134.2619,3003.0
2021-07-09 13:45:00,142.84,142.88,142.8,142.84,3251.0,134.2619,134.2995,134.2243,134.2619,3251.0
2021-07-09 13:50:00,142.86,142.89,142.86,142.88,1391.0,134.2807,134.3089,134.2807,134.2995,1391.0
2021-07-09 13:55:00,142.88,142.88,142.82,142.83,1094.0,134.2995,134.2995,134.2431,134.2525,1094.0
2021-07-09 14:00:00,142.82,142.84,142.78,142.83,1528.0,134.2431,134.2619,134.2055,134.2525,1528.0
2021-07-09 14:05:00,142.81,142.82,142.75,142.81,1995.0,134.2337,134.2431,134.1773,134.2337,1995.0
2021-07-09 14:10:00,142.79,142.84,142.77,142.77,1620.0,134.2149,134.2619,134.1961,134.1961,1620.0
2021-07-09 14:15:00,142.81,142.9,142.81,142.9,2199.0,134.2337,134.3183,134.2337,134.3183,2199.0
2021-07-09 14:20:00,142.88,142.92,142.86,142.88,3839.0,134.2995,134.3371,134.2807,134.2995,3839.0
2021-07-09 14:25:00,142.89,142.89,142.82,142.83,1418.0,134.3089,134.3089,134.2431,134.2525,1418.0
2021-07-09 14:30:00,142.85,142.89,142.85,142.88,1069.0,134.2713,134.3089,134.2713,134.2995,1069.0
2021-07-09 14:35:00,142.85,142.9,142.84,142.87,2641.0,134.2713,134.3183,134.2619,134.2901,2641.0
2021-07-09 14:40:00,142.86,142.93,142.84,142.92,2224.0,134.2807,134.3465,134.2619,134.3371,2224.0
2021-07-09 14:45:00,142.92,142.97,142.91,142.94,3358.0,134.3371,134.3841,134.3277,134.3559,3358.0
2021-07-09 14:50:00,142.93,142.98,142.92,142.97,2786.0,134.3465,134.3935,134.3371,134.3841,2786.0
2021-07-09 14:55:00,142.97,143.06,142.95,143.06,1700.0,134.3841,134.4687,134.3653,134.4687,1700.0
2021-07-09 15:00:00,143.03,143.07,143.03,143.06,1796.0,134.4405,134.4781,134.4405,134.4687,1796.0
2021-07-09 15:05:00,143.08,143.14,143.08,143.11,2136.0,134.4875,134.5439,134.4875,134.5157,2136.0
2021-07-09 15:10:00,143.11,143.21,143.11,143.14,5254.0,134.5157,134.6097,134.5157,134.5439,5254.0
2021-07-09 15:15:00,143.15,143.23,143.15,143.22,3001.0,134.5533,134.6285,134.5533,134.6191,3001.0
2021-07-09 15:20:00,143.2,143.2,143.06,143.06,3212.0,134.6003,134.6003,134.4687,134.4687,3212.0
2021-07-09 15:25:00,143.07,143.18,143.07,143.14,3611.0,134.4781,134.5815,134.4781,134.5439,3611.0
2021-07-09 15:30:00,143.13,143.16,143.08,143.14,4703.0,134.5345,134.5627,134.4875,134.5439,4703.0
2021-07-09 15:35:00,143.15,143.18,143.12,143.16,9762.0,134.5533,134.5815,134.5251,134.5627,9762.0
2021-07-09 15:40:00,143.17,143.21,143.09,143.1,18016.0,134.5721,134.6097,134.4969,134.5063,18016.0
2021-07-09 15:45:00,143.08,143.17,143.08,143.12,11976.0,134.4875,134.5721,134.4875,134.5251,11976.0
2021-07-09 15:50:00,143.15,143.21,143.1,143.1,20243.0,134.5533,134.6097,134.5063,134.5063,20243.0
2021-07-09 15:55:00,143.12,143.12,142.94,143.0,30450.0,134.5251,134.5251,134.3559,134.4123,30450.0
2021-07-12 09:30:00,142.98,142.98,142.57,142.8,27600.0,134.3935,134.3935,134.0081,134.2243,27600.0
2021-07-12 09:35:00,142.83,143.13,142.82,143.1,5661.0,134.2525,134.5345,134.2431,134.5063,5661.0
2021-07-12 09:40:00,143.21,143.22,143.01,143.07,5114.0,134.6097,134.6191,134.4217,134.4781,5114.0
2021-07-12 09:45:00,143.04,143.1,142.91,143.1,3410.0,134.4499,134.5063,134.3277,134.5063,3410.0
2021-07-12 09:50:00,143.08,143.08,142.9,142.98,7137.0,134.4875,134.4875,134.3183,134.3935,7137.0
2021-07-12 09:55:00,143.03,143.15,142.95,143.09,4574.0,134.4405,134.5533,134.3653,134.4969,4574.0
2021-07-12 10:00:00,143.11,143.32,143.03,143.28,3169.0,134.5157,134.7131,134.4405,134.6755,3169.0
2021-07-12 10:05:00,143.34,143.44,143.32,143.37,4397.0,134.7319,134.8259,134.7131,134.7601,4397.0
2021-07-12 10:10:00,143.38,143.42,143.22,143.29,2062.0,134.7695,134.8071,134.6191,134.6849,2062.0
2021-07-12 10:15:00,143.29,143.48,143.25,143.48,4726.0,134.6849,134.8635,134.6473,134.8635,4726.0
2021-07-12 10:20:00,143.51,143.61,143.47,143.53,3257.0,134.8917,134.9856,134.8541,134.9105,3257.0
2021-07-12 10:25:00,143.49,143.53,143.36,143.43,3736.0,134.8729,134.9105,134.7507,134.8165,3736.0
2021-07-12 10:30:00,143.44,143.61,143.43,143.5,4088.0,134.8259,134.9856,134.8165,134.8823,4088.0
2021-07-12 10:35:00,143.48,143.5,143.39,143.46,5162.0,134.8635,134.8823,134.7789,134.8447,5162.0
2021-07-12 10:40:00,143.5,143.5,143.34,143.46,3201.0,134.8823,134.8823,134.7319,134.8447,3201.0
2021-07-12 10:45:00,143.47,143.62,143.39,143.58,11553.0,134.8541,134.995,134.7789,134.9574,11553.0
2021-07-12 10:50:00,143.61,143.68,143.56,143.59,8940.0,134.9856,135.0514,134.9387,134.9668,8940.0
2021-07-12 10:55:00,143.6,143.6,143.52,143.52,3070.0,134.9762,134.9762,134.9011,134.9011,3070.0
2021-07-12 11:00:00,143.54,143.54,143.33,143.33,5562.0,134.9199,134.9199,134.7225,134.7225,5562.0
2021-07-12 11:05:00,143.33,143.42,143.32,143.41,8944.0,134.7225,134.8071,134.7131,134.7977,8944.0
2021-07-12 11:10:00,143.34,143.46,143.34,143.46,2640.0,134.7319,134.8447,134.7319,134.8447,2640.0
2021-07-12 11:15:00,143.49,143.51,143.42,143.48,2926.0,134.8729,134.8917,134.8071,134.8635,2926.0
2021-07-12 11:20:00,143.47,143.5,143.41,143.49,1887.0,134.8541,134.8823,134.7977,134.8729,1887.0
2021-07-12 11:25:00,143.46,143.46,143.34,143.38,7898.0,134.8447,134.8447,134.7319,134.7695,7898.0
2021-07-12 11:30:00,143.4,143.4,143.17,143.19,4620.0,134.7883,134.7883,134.5721,134.5909,4620.0
2021-07-12 11:35:00,143.17,143.27,143.1,143.15,3250.0,134.5721,134.6661,134.5063,134.5533,3250.0
2021-07-12 11:40:00,143.15,143.15,143.1,143.13,2210.0,134.5533,134.5533,134.5063,134.5345,2210.0
2021-07-12 11:45:00,143.11,143.12,143.03,143.03,5726.0,134.5157,134.5251,134.4405,134.4405,5726.0
2021-07-12 11:50:00,143.03,143.11,143.0,143.11,4746.0,134.4405,134.5157,134.4123,134.5157,4746.0
2021-07-12 11:55:00,143.1,143.17,143.06,143.17,2751.0,134.5063,134.5721,134.4687,134.5721,2751.0
2021-07-12 12:00:00,143.18,143.33,143.17,143.3,3159.0,134.5815,134.7225,134.5721,134.6943,3159.0
2021-07-12 12:05:00,143.33,143.37,143.23,143.26,2124.0,134.7225,134.7601,134.6285,134.6567,2124.0
2021-07-12 12:10:00,143.29,143.3,143.22,143.22,1698.0,134.6849,134.6943,134.6191,134.6191,1698.0
2021-07-12 12:15:00,143.26,143.31,143.16,143.21,3608.0,134.6567,134.7037,134.5627,134.6097,3608.0
2021-07-12 12:20:00,143.19,143.19,143.09,143.09,1937.0,134.5909,134.5909,134.4969,134.4969,1937.0
2021-07-12 12:25:00,143.09,143.11,143.06,143.11,2805.0,134.4969,134.5157,134.4687,134.5157,2805.0
2021-07-12 12:30:00,143.12,143.14,143.1,143.13,2109.0,134.5251,134.5439,134.5063,134.5345,2109.0
2021-07-12 12:35:00,143.12,143.12,143.06,143.07,3079.0,134.5251,134.5251,134.4687,134.4781,3079.0
2021-07-12 12:40:00,143.08,143.12,143.03,143.03,4251.0,134.4875,134.5251,134.4405,134.4405,4251.0
2021-07-12 12:45:00,143.02,143.05,143.01,143.02,9969.0,134.4311,134.4593,134.4217,134.4311,9969.0
2021-07-12 12:50:00,143.01,143.01,142.84,142.87,7649.0,134.4217,134.4217,134.2619,134.2901,7649.0
2021-07-12 12:55:00,142.86,142.94,142.86,142.93,2128.0,134.2807,134.3559,134.2807,134.3465,2128.0
2021-07-12 13:00:00,142.94,143.0,142.93,142.98,4815.0,134.3559,134.4123,134.3465,134.3935,4815.0
2021-07-12 13:05:00,142.99,143.03,142.98,143.03,2516.0,134.4029,134.4405,134.3935,134.4405,2516.0
2021-07-12 13:10:00,143.03,143.05,143.01,143.03,3203.0,134.4405,134.4593,134.4217,134.4405,3203.0
2021-07-12 13:15:00,143.05,143.05,142.94,143.02,3321.0,134.4593,134.4593,134.3559,134.4311,3321.0
2021-07-12 13:20:00,143.0,143.04,142.98,143.03,3970.0,134.4123,134.4499,134.3935,134.4405,3970.0
2021-07-12 13:25:00,143.01,143.22,143.0,143.19,6711.0,134.4217,134.6191,134.4123,134.5909,6711.0
2021-07-12 13:30:00,143.19,143.22,143.16,143.18,5774.0,134.5909,134.6191,134.5627,134.5815,5774.0
2021-07-12 13:35:00,143.18,143.24,143.16,143.24,5618.0,134.5815,134.6379,134.5627,134.6379,5618.0
2021-07-12 13:40:00,143.24,143.29,143.17,143.17,6650.0,134.6379,134.6849,134.5721,134.5721,6650.0
2021-07-12 13:45:00,143.16,143.21,143.13,143.21,6523.0,134.5627,134.6097,134.5345,134.6097,6523.0
2021-07-12 13:50:00,143.19,143.19,143.12,143.16,5041.0,134.5909,134.5909,134.5251,134.5627,5041.0
2021-07-12 13:55:00,143.16,143.21,143.14,143.19,3957.0,134.5627,134.6097,134.5439,134.5909,3957.0
2021-07-12 14:00:00,143.19,143.25,143.13,143.14,4894.0,134.5909,134.6473,134.5345,134.5439,4894.0
2021-07-12 14:05:00,143.15,143.17,143.12,143.13,3425.0,134.5533,134.5721,134.5251,134.5345,3425.0
2021-07-12 14:10:00,143.13,143.15,143.08,143.12,7010.0,134.5345,134.5533,134.4875,134.5251,7010.0
2021-07-12 14:15:00,143.13,143.22,143.13,143.18,5977.0,134.5345,134.6191,134.5345,134.5815,5977.0
2021-07-12 14:20:00,143.2,143.26,143.2,143.25,3094.0,134.6003,134.6567,134.6003,134.6473,3094.0
2021-07-12 14:25:00,143.26,143.31,143.26,143.29,4650.0,134.6567,134.7037,134.6567,134.6849,4650.0
2021-07-12 14:30:00,143.29,143.31,143.24,143.24,3921.0,134.6849,134.7037,134.6379,134.6379,3921.0
2021-07-12 14:35:00,143.23,143.27,143.23,143.27,2548.0,134.6285,134.6661,134.6285,134.6661,2548.0
2021-07-12 14:40:00,143.26,143.27,143.21,143.21,5071.0,134.6567,134.6661,134.6097,134.6097,5071.0
2021-07-12 14:45:00,143.22,143.23,143.16,143.19,3196.0,134.6191,134.6285,134.5627,134.5909,3196.0
2021-07-12 14:50:00,143.16,143.19,143.05,143.05,12032.0,134.5627,134.5909,134.4593,134.4593,12032.0
2021-07-12 14:55:00,143.06,143.1,142.93,142.93,14707.0,134.4687,134.5063,134.3465,134.3465,14707.0
2021-07-12 15:00:00,142.94,142.96,142.92,142.93,9698.0,134.3559,134.3747,134.3371,134.3465,9698.0
2021-07-12 15:05:00,142.93,142.94,142.87,142.94,6705.0,134.3465,134.3559,134.2901,134.3559,6705.0
2021-07-12 15:10:00,142.92,142.96,142.92,142.96,2652.0,134.3371,134.3747,134.3371,134.3747,2652.0
2021-07-12 15:15:00,142.95,143.1,142.95,143.1,5566.0,134.3653,134.5063,134.3653,134.5063,5566.0
2021-07-12 15:20:00,143.11,143.18,143.1,143.18,6652.0,134.5157,134.5815,134.5063,134.5815,6652.0
2021-07-12 15:25:00,143.17,143.23,143.16,143.23,6910.0,134.5721,134.6285,134.5627,134.6285,6910.0
2021-07-12 15:30:00,143.23,143.24,143.18,143.22,11610.0,134.6285,134.6379,134.5815,134.6191,11610.0
2021-07-12 15:35:00,143.23,143.26,143.13,143.15,7853.0,134.6285,134.6567,134.5345,134.5533,7853.0
2021-07-12 15:40:00,143.15,143.19,143.12,143.13,8313.0,134.5533,134.5909,134.5251,134.5345,8313.0
2021-07-12 15:45:00,143.14,143.2,143.12,143.16,9818.0,134.5439,134.6003,134.5251,134.5627,9818.0
2021-07-12 15:50:00,143.18,143.24,143.11,143.2,17881.0,134.5815,134.6379,134.5157,134.6003,17881.0
2021-07-12 15:55:00,143.19,143.19,143.03,143.1,48270.0,134.5909,134.5909,134.4405,134.5063,48270.0
2021-07-13 09:30:00,143.5,143.62,143.16,143.49,33209.0,134.8823,134.995,134.5627,134.8729,33209.0
2021-07-13 09:35:00,143.45,143.49,143.25,143.34,7509.0,134.8353,134.8729,134.6473,134.7319,7509.0
2021-07-13 09:40:00,143.33,143.44,143.27,143.31,8984.0,134.7225,134.8259,134.6661,134.7037,8984.0
2021-07-13 09:45:00,143.25,143.26,142.77,142.87,10481.0,134.6473,134.6567,134.1961,134.2901,10481.0
2021-07-13 09:50:00,142.93,143.06,142.89,143.02,6282.0,134.3465,134.4687,134.3089,134.4311,6282.0
2021-07-13 09:55:00,143.02,143.18,142.96,143.01,8633.0,134.4311,134.5815,134.3747,134.4217,8633.0
2021-07-13 10:00:00,143.0,143.0,142.8,142.87,4853.0,134.4123,134.4123,134.2243,134.2901,4853.0
2021-07-13 10:05:00,142.87,143.07,142.87,142.97,4414.0,134.2901,134.4781,134.2901,134.3841,4414.0
2021-07-13 10:10:00,142.97,143.08,142.96,143.01,6671.0,134.3841,134.4875,134.3747,134.4217,6671.0
2021-07-13 10:15:00,143.01,143.09,142.96,143.09,4798.0,134.4217,134.4969,134.3747,134.4969,4798.0
2021-07-13 10:20:00,143.09,143.18,143.0,143.02,9340.0,134.4969,134.5815,134.4123,134.4311,9340.0
2021-07-13 10:25:00,143.0,143.12,142.98,143.12,2659.0,134.4123,134.5251,134.3935,134.5251,2659.0
2021-07-13 10:30:00,143.12,143.21,143.11,143.17,4892.0,134.5251,134.6097,134.5157,134.5721,4892.0
2021-07-13 10:35:00,143.18,143.36,143.17,143.33,8832.0,134.5815,134.7507,134.5721,134.7225,8832.0
2021-07-13 10:40:00,143.34,143.35,143.15,143.15,12044.0,134.7319,134.7413,134.5533,134.5533,12044.0
2021-07-13 10:45:00,143.16,143.29,143.16,143.25,6912.0,134.5627,134.6849,134.5627,134.6473,6912.0
2021-07-13 10:50:00,143.23,143.35,143.23,143.33,6959.0,134.6285,134.7413,134.6285,134.7225,6959.0
2021-07-13 10:55:00,143.29,143.38,143.28,143.31,3814.0,134.6849,134.7695,134.6755,134.7037,3814.0
2021-07-13 11:00:00,143.41,143.41,143.34,143.39,5239.0,134.7977,134.7977,134.7319,134.7789,5239.0
2021-07-13 11:05:00,143.45,143.62,143.44,143.52,4710.0,134.8353,134.995,134.8259,134.9011,4710.0
2021-07-13 11:10:00,143.54,143.71,143.54,143.68,3345.0,134.9199,135.0796,134.9199,135.0514,3345.0
2021-07-13 11:15:00,143.67,143.67,143.6,143.62,2742.0,135.042,135.042,134.9762,134.995,2742.0
2021-07-13 11:20:00,143.6,143.67,143.51,143.66,5696.0,134.9762,135.042,134.8917,135.0326,5696.0
2021-07-13 11:25:00,143.66,143.72,143.55,143.55,3267.0,135.0326,135.089,134.9293,134.9293,3267.0
2021-07-13 11:30:00,143.52,143.52,143.46,143.49,3927.0,134.9011,134.9011,134.8447,134.8729,3927.0
2021-07-13 11:35:00,143.5,143.5,143.37,143.41,4207.0,134.8823,134.8823,134.7601,134.7977,4207.0
2021-07-13 11:40:00,143.39,143.4,143.32,143.38,2443.0,134.7789,134.7883,134.7131,134.7695,2443.0
2021-07-13 11:45:00,143.4,143.45,143.36,143.45,3288.0,134.7883,134.8353,134.7507,134.8353,3288.0
2021-07-13 11:50:00,143.44,143.44,143.38,143.39,3302.0,134.8259,134.8259,134.7695,134.7789,3302.0
2021-07-13 11:55:00,143.39,143.39,143.22,143.22,4165.0,134.7789,134.7789,134.6191,134.6191,4165.0
2021-07-13 12:00:00,143.21,143.27,143.13,143.16,3084.0,134.6097,134.6661,134.5345,134.5627,3084.0
2021-07-13 12:05:00,143.15,143.23,143.14,143.21,4201.0,134.5533,134.6285,134.5439,134.6097,4201.0
2021-07-13 12:10:00,143.19,143.23,143.16,143.17,3458.0,134.5909,134.6285,134.5627,134.5721,3458.0
2021-07-13 12:15:00,143.18,143.25,143.17,143.25,1992.0,134.5815,134.6473,134.5721,134.6473,1992.0
2021-07-13 12:20:00,143.25,143.25,143.15,143.18,5371.0,134.6473,134.6473,134.5533,134.5815,5371.0
2021-07-13 12:25:00,143.15,143.16,143.09,143.16,1852.0,134.5533,134.5627,134.4969,134.5627,1852.0
2021-07-13 12:30:00,143.18,143.18,143.12,143.17,1530.0,134.5815,134.5815,134.5251,134.5721,1530.0
2021-07-13 12:35:00,143.19,143.2,143.12,143.12,3666.0,134.5909,134.6003,134.5251,134.5251,3666.0
2021-07-13 12:40:00,143.13,143.17,143.12,143.13,5082.0,134.5345,134.5721,134.5251,134.5345,5082.0
2021-07-13 12:45:00,143.11,143.11,143.06,143.09,2500.0,134.5157,134.5157,134.4687,134.4969,2500.0
2021-07-13 12:50:00,143.07,143.12,143.07,143.12,4286.0,134.4781,134.5251,134.4781,134.5251,4286.0
2021-07-13 12:55:00,143.13,143.18,143.11,143.14,6911.0,134.5345,134.5815,134.5157,134.5439,6911.0
2021-07-13 13:00:00,143.16,143.21,143.13,143.16,3139.0,134.5627,134.6097,134.5345,134.5627,3139.0
2021-07-13 13:05:00,143.18,143.2,143.14,143.14,1750.0,134.5815,134.6003,134.5439,134.5439,1750.0
2021-07-13 13:10:00,143.14,143.15,143.05,143.06,5087.0,134.5439,134.5533,134.4593,134.4687,5087.0
2021-07-13 13:15:00,143.06,143.09,143.0,143.05,9218.0,134.4687,134.4969,134.4123,134.4593,9218.0
2021-07-13 13:20:00,143.06,143.15,143.06,143.13,6382.0,134.4687,134.5533,134.4687,134.5345,6382.0
2021-07-13 13:25:00,143.1,143.1,142.98,143.08,4656.0,134.5063,134.5063,134.3935,134.4875,4656.0
2021-07-13 13:30:00,143.08,143.14,143.01,143.05,4477.0,134.4875,134.5439,134.4217,134.4593,4477.0
2021-07-13 13:35:00,143.04,143.05,142.92,142.95,11324.0,134.4499,134.4593,134.3371,134.3653,11324.0
2021-07-13 13:40:00,143.0,143.07,142.98,143.0,8530.0,134.4123,134.4781,134.3935,134.4123,8530.0
2021-07-13 13:45:00,143.0,143.11,143.0,143.08,2288.0,134.4123,134.5157,134.4123,134.4875,2288.0
2021-07-13 13:50:00,143.08,143.11,143.04,143.08,4109.0,134.4875,134.5157,134.4499,134.4875,4109.0
2021-07-13 13:55:00,143.06,143.1,143.05,143.08,7743.0,134.4687,134.5063,134.4593,134.4875,7743.0
2021-07-13 14:00:00,142.99,143.0,142.91,142.91,7775.0,134.4029,134.4123,134.3277,134.3277,7775.0
2021-07-13 14:05:00,142.96,143.03,142.95,142.95,4800.0,134.3747,134.4405,134.3653,134.3653,4800.0
2021-07-13 14:10:00,142.96,143.02,142.96,143.0,2472.0,134.3747,134.4311,134.3747,134.4123,2472.0
2021-07-13 14:15:00,142.99,143.04,142.98,143.0,2722.0,134.4029,134.4499,134.3935,134.4123,2722.0
2021-07-13 14:20:00,143.0,143.0,142.74,142.75,6282.0,134.4123,134.4123,134.1679,134.1773,6282.0
2021-07-13 14:25:00,142.77,142.77,142.68,142.7,4884.0,134.1961,134.1961,134.1115,134.1303,4884.0
2021-07-13 14:30:00,142.68,142.68,142.59,142.65,6866.0,134.1115,134.1115,134.0269,134.0833,6866.0
2021-07-13 14:35:00,142.67,142.81,142.66,142.75,5577.0,134.1021,134.2337,134.0927,134.1773,5577.0
2021-07-13 14:40:00,142.76,142.77,142.7,142.72,5036.0,134.1867,134.1961,134.1303,134.1491,5036.0
2021-07-13 14:45:00,142.75,142.76,142.71,142.76,4255.0,134.1773,134.1867,134.1397,134.1867,4255.0
2021-07-13 14:50:00,142.75,142.79,142.68,142.68,4328.0,134.1773,134.2149,134.1115,134.1115,4328.0
2021-07-13 14:55:00,142.68,142.71,142.65,142.67,5196.0,134.1115,134.1397,134.0833,134.1021,5196.0
2021-07-13 15:00:00,142.66,142.66,142.59,142.64,5846.0,134.0927,134.0927,134.0269,134.0739,5846.0
2021-07-13 15:05:00,142.63,142.63,142.41,142.42,7148.0,134.0645,134.0645,133.8577,133.8671,7148.0
2021-07-13 15:10:00,142.4,142.4,142.23,142.27,6099.0,133.8483,133.8483,133.6885,133.7261,6099.0
2021-07-13 15:15:00,142.28,142.39,142.23,142.36,9689.0,133.7355,133.8389,133.6885,133.8107,9689.0
2021-07-13 15:20:00,142.35,142.36,142.26,142.27,4984.0,133.8013,133.8107,133.7167,133.7261,4984.0
2021-07-13 15:25:00,142.27,142.32,142.22,142.22,7650.0,133.7261,133.7731,133.6791,133.6791,7650.0
2021-07-13 15:30:00,142.24,142.42,142.21,142.4,13033.0,133.6979,133.8671,133.6697,133.8483,13033.0
2021-07-13 15:35:00,142.4,142.53,142.36,142.53,8800.0,133.8483,133.9705,133.8107,133.9705,8800.0
2021-07-13 15:40:00,142.53,142.72,142.51,142.72,9653.0,133.9705,134.1491,133.9517,134.1491,9653.0
2021-07-13 15:45:00,142.73,142.74,142.61,142.63,15041.0,134.1585,134.1679,134.0457,134.0645,15041.0
2021-07-13 15:50:00,142.62,142.62,142.46,142.53,18943.0,134.0551,134.0551,133.9047,133.9705,18943.0
2021-07-13 15:55:00,142.55,142.66,142.38,142.48,74834.0,133.9893,134.0927,133.8295,133.9235,74834.0
2021-07-14 09:30:00,142.85,142.85,142.61,142.77,19152.0,134.2713,134.2713,134.0457,134.1961,19152.0
2021-07-14 09:35:00,142.82,142.91,142.7,142.7,2231.0,134.2431,134.3277,134.1303,134.1303,2231.0
2021-07-14 09:40:00,142.77,142.94,142.72,142.87,3902.0,134.1961,134.3559,134.1491,134.2901,3902.0
2021-07-14 09:45:00,142.84,143.24,142.84,143.24,1700.0,134.2619,134.6379,134.2619,134.6379,1700.0
2021-07-14 09:50:00,143.25,143.26,143.02,143.1,2738.0,134.6473,134.6567,134.4311,134.5063,2738.0
2021-07-14 09:55:00,143.14,143.15,142.98,143.04,2317.0,134.5439,134.5533,134.3935,134.4499,2317.0
2021-07-14 10:00:00,143.04,143.04,142.82,142.87,5939.0,134.4499,134.4499,134.2431,134.2901,5939.0
2021-07-14 10:05:00,142.74,142.9,142.74,142.8,4433.0,134.1679,134.3183,134.1679,134.2243,4433.0
2021-07-14 10:10:00,142.67,142.83,142.67,142.69,1910.0,134.1021,134.2525,134.1021,134.1209,1910.0
2021-07-14 10:15:00,142.7,142.97,142.7,142.93,5264.0,134.1303,134.3841,134.1303,134.3465,5264.0
2021-07-14 10:20:00,142.96,143.08,142.95,143.06,2179.0,134.3747,134.4875,134.3653,134.4687,2179.0
2021-07-14 10:25:00,143.05,143.1,142.94,142.94,2017.0,134.4593,134.5063,134.3559,134.3559,2017.0
2021-07-14 10:30:00,142.95,143.35,142.95,143.33,1700.0,134.3653,134.7413,134.3653,134.7225,1700.0
2021-07-14 10:35:00,143.37,143.4,143.23,143.26,4060.0,134.7601,134.7883,134.6285,134.6567,4060.0
2021-07-14 10:40:00,143.26,143.37,143.23,143.37,1460.0,134.6567,134.7601,134.6285,134.7601,1460.0
2021-07-14 10:45:00,143.35,143.36,143.33,143.34,2633.0,134.7413,134.7507,134.7225,134.7319,2633.0
2021-07-14 10:50:00,143.41,143.45,143.34,143.34,1148.0,134.7977,134.8353,134.7319,134.7319,1148.0
2021-07-14 10:55:00,143.29,143.38,143.29,143.35,3681.0,134.6849,134.7695,134.6849,134.7413,3681.0
2021-07-14 11:00:00,143.33,143.34,143.22,143.26,3055.0,134.7225,134.7319,134.6191,134.6567,3055.0
2021-07-14 11:05:00,143.21,143.28,143.2,143.24,3160.0,134.6097,134.6755,134.6003,134.6379,3160.0
2021-07-14 11:10:00,143.24,143.39,143.23,143.35,3671.0,134.6379,134.7789,134.6285,134.7413,3671.0
2021-07-14 11:15:00,143.35,143.45,143.28,143.43,2751.0,134.7413,134.8353,134.6755,134.8165,2751.0
2021-07-14 11:20:00,143.41,143.55,143.4,143.51,3676.0,134.7977,134.9293,134.7883,134.8917,3676.0
2021-07-14 11:25:00,143.48,143.61,143.46,143.47,4648.0,134.8635,134.9856,134.8447,134.8541,4648.0
2021-07-14 11:30:00,143.44,143.52,143.42,143.42,1850.0,134.8259,134.9011,134.8071,134.8071,1850.0
2021-07-14 11:35:00,143.42,143.54,143.42,143.54,1653.0,134.8071,134.9199,134.8071,134.9199,1653.0
2021-07-14 11:40:00,143.46,143.53,143.45,143.45,1408.0,134.8447,134.9105,134.8353,134.8353,1408.0
2021-07-14 11:45:00,143.45,143.51,143.4,143.44,3144.0,134.8353,134.8917,134.7883,134.8259,3144.0
2021-07-14 11:50:00,143.46,143.52,143.41,143.52,5505.0,134.8447,134.9011,134.7977,134.9011,5505.0
2021-07-14 11:55:00,143.48,143.5,143.45,143.5,1123.0,134.8635,134.8823,134.8353,134.8823,1123.0
2021-07-14 12:00:00,143.52,143.66,143.52,143.64,5248.0,134.9011,135.0326,134.9011,135.0138,5248.0
2021-07-14 12:05:00,143.64,143.67,143.61,143.62,1830.0,135.0138,135.042,134.9856,134.995,1830.0
2021-07-14 12:10:00,143.63,143.67,143.57,143.59,2600.0,135.0044,135.042,134.9481,134.9668,2600.0
2021-07-14 12:15:00,143.67,143.69,143.58,143.66,3926.0,135.042,135.0608,134.9574,135.0326,3926.0
2021-07-14 12:20:00,143.65,143.68,143.63,143.66,1300.0,135.0232,135.0514,135.0044,135.0326,1300.0
2021-07-14 12:25:00,143.67,143.73,143.66,143.73,852.0,135.042,135.0984,135.0326,135.0984,852.0
2021-07-14 12:30:00,143.69,143.73,143.68,143.7,6116.0,135.0608,135.0984,135.0514,135.0702,6116.0
2021-07-14 12:35:00,143.7,143.76,143.64,143.71,3988.0,135.0702,135.1266,135.0138,135.0796,3988.0
2021-07-14 12:40:00,143.67,143.71,143.65,143.7,2071.0,135.042,135.0796,135.0232,135.0702,2071.0
2021-07-14 12:45:00,143.69,143.71,143.63,143.67,2879.0,135.0608,135.0796,135.0044,135.042,2879.0
2021-07-14 12:50:00,143.6,143.6,143.48,143.49,3146.0,134.9762,134.9762,134.8635,134.8729,3146.0
2021-07-14 12:55:00,143.5,143.51,143.44,143.44,3062.0,134.8823,134.8917,134.8259,134.8259,3062.0
2021-07-14 13:00:00,143.46,143.48,143.43,143.47,2207.0,134.8447,134.8635,134.8165,134.8541,2207.0
2021-07-14 13:05:00,143.41,143.41,143.34,143.38,2042.0,134.7977,134.7977,134.7319,134.7695,2042.0
2021-07-14 13:10:00,143.39,143.5,143.38,143.47,9281.0,134.7789,134.8823,134.7695,134.8541,9281.0
2021-07-14 13:15:00,143.47,143.48,143.44,143.46,1094.0,134.8541,134.8635,134.8259,134.8447,1094.0
2021-07-14 13:20:00,143.44,143.53,143.42,143.53,1585.0,134.8259,134.9105,134.8071,134.9105,1585.0
2021-07-14 13:25:00,143.54,143.58,143.49,143.57,3013.0,134.9199,134.9574,134.8729,134.9481,3013.0
2021-07-14 13:30:00,143.6,143.63,143.55,143.63,1768.0,134.9762,135.0044,134.9293,135.0044,1768.0
2021-07-14 13:35:00,143.64,143.76,143.64,143.76,1305.0,135.0138,135.1266,135.0138,135.1266,1305.0
2021-07-14 13:40:00,143.76,143.84,143.76,143.83,2840.0,135.1266,135.2018,135.1266,135.1924,2840.0
2021-07-14 13:45:00,143.83,143.84,143.77,143.77,2598.0,135.1924,135.2018,135.136,135.136,2598.0
2021-07-14 13:50:00,143.79,143.86,143.78,143.86,2016.0,135.1548,135.2206,135.1454,135.2206,2016.0
2021-07-14 13:55:00,143.86,143.86,143.79,143.86,4035.0,135.2206,135.2206,135.1548,135.2206,4035.0
2021-07-14 14:00:00,143.86,143.91,143.85,143.86,1934.0,135.2206,135.2676,135.2112,135.2206,1934.0
2021-07-14 14:05:00,143.85,143.85,143.72,143.84,1900.0,135.2112,135.2112,135.089,135.2018,1900.0
2021-07-14 14:10:00,143.84,143.87,143.84,143.86,2668.0,135.2018,135.23,135.2018,135.2206,2668.0
2021-07-14 14:15:00,143.86,143.92,143.86,143.9,3262.0,135.2206,135.277,135.2206,135.2582,3262.0
2021-07-14 14:20:00,143.91,143.95,143.86,143.87,1900.0,135.2676,135.3052,135.2206,135.23,1900.0
2021-07-14 14:25:00,143.86,143.89,143.83,143.87,4195.0,135.2206,135.2488,135.1924,135.23,4195.0
2021-07-14 14:30:00,143.87,143.93,143.81,143.81,3462.0,135.23,135.2864,135.1736,135.1736,3462.0
2021-07-14 14:35:00,143.82,143.89,143.81,143.84,5285.0,135.183,135.2488,135.1736,135.2018,5285.0
2021-07-14 14:40:00,143.79,143.88,143.79,143.88,2500.0,135.1548,135.2394,135.1548,135.2394,2500.0
2021-07-14 14:45:00,143.88,143.88,143.8,143.8,2858.0,135.2394,135.2394,135.1642,135.1642,2858.0
2021-07-14 14:50:00,143.79,143.8,143.72,143.72,2828.0,135.1548,135.1642,135.089,135.089,2828.0
2021-07-14 14:55:00,143.74,143.82,143.74,143.8,2479.0,135.1078,135.183,135.1078,135.1642,2479.0
2021-07-14 15:00:00,143.82,143.85,143.78,143.78,3414.0,135.183,135.2112,135.1454,135.1454,3414.0
2021-07-14 15:05:00,143.8,143.88,143.79,143.87,3103.0,135.1642,135.2394,135.1548,135.23,3103.0
2021-07-14 15:10:00,143.86,143.86,143.77,143.82,2920.0,135.2206,135.2206,135.136,135.183,2920.0
2021-07-14 15:15:00,143.8,143.85,143.78,143.83,4276.0,135.1642,135.2112,135.1454,135.1924,4276.0
2021-07-14 15:20:00,143.82,143.87,143.82,143.87,2670.0,135.183,135.23,135.183,135.23,2670.0
2021-07-14 15:25:00,143.87,143.87,143.81,143.81,7818.0,135.23,135.23,135.1736,135.1736,7818.0
2021-07-14 15:30:00,143.82,143.91,143.79,143.91,6624.0,135.183,135.2676,135.1548,135.2676,6624.0
2021-07-14 15:35:00,143.92,144.01,143.92,143.93,13948.0,135.277,135.3616,135.277,135.2864,13948.0
2021-07-14 15:40:00,143.92,143.94,143.85,143.86,9872.0,135.277,135.2958,135.2112,135.2206,9872.0
2021-07-14 15:45:00,143.86,143.96,143.86,143.94,9072.0,135.2206,135.3146,135.2206,135.2958,9072.0
2021-07-14 15:50:00,143.93,144.0,143.81,143.97,31151.0,135.2864,135.3522,135.1736,135.324,31151.0
2021-07-14 15:55:00,143.97,144.09,143.9,144.03,95310.0,135.324,135.4368,135.2582,135.3804,95310.0
2021-07-15 09:30:00,143.46,144.22,143.45,144.22,22131.0,134.8447,135.559,134.8353,135.559,22131.0
2021-07-15 09:35:00,144.18,144.27,144.03,144.27,3717.0,135.5214,135.606,135.3804,135.606,3717.0
2021-07-15 09:40:00,144.2,144.28,144.08,144.08,2497.0,135.5402,135.6154,135.4274,135.4274,2497.0
2021-07-15 09:45:00,144.2,144.35,144.07,144.07,3427.0,135.5402,135.6812,135.418,135.418,3427.0
2021-07-15 09:50:00,144.09,144.33,144.07,144.1,12379.0,135.4368,135.6624,135.418,135.4462,12379.0
2021-07-15 09:55:00,144.1,144.12,143.92,144.03,3580.0,135.4462,135.465,135.277,135.3804,3580.0
2021-07-15 10:00:00,144.09,144.16,144.01,144.15,5695.0,135.4368,135.5026,135.3616,135.4932,5695.0
2021-07-15 10:05:00,144.23,144.24,144.13,144.13,4441.0,135.5684,135.5778,135.4744,135.4744,4441.0
2021-07-15 10:10:00,144.2,144.42,144.2,144.42,23849.0,135.5402,135.747,135.5402,135.747,23849.0
2021-07-15 10:15:00,144.42,144.58,144.29,144.51,6515.0,135.747,135.8974,135.6248,135.8316,6515.0
2021-07-15 10:20:00,144.55,144.64,144.49,144.56,3710.0,135.8692,135.9538,135.8128,135.8786,3710.0
2021-07-15 10:25:00,144.59,144.68,144.56,144.63,3912.0,135.9068,135.9914,135.8786,135.9444,3912.0
2021-07-15 10:30:00,144.64,144.91,144.64,144.85,4104.0,135.9538,136.2076,135.9538,136.1512,4104.0
2021-07-15 10:35:00,144.88,145.09,144.78,145.09,30959.0,136.1794,136.3768,136.0854,136.3768,30959.0
2021-07-15 10:40:00,145.07,145.2,144.99,145.08,7493.0,136.358,136.4802,136.2828,136.3674,7493.0
2021-07-15 10:45:00,145.05,145.16,144.93,145.15,10992.0,136.3392,136.4426,136.2264,136.4332,10992.0
2021-07-15 10:50:00,145.13,145.32,145.13,145.28,28131.0,136.4144,136.593,136.4144,136.5554,28131.0
2021-07-15 10:55:00,145.28,145.31,145.23,145.28,12564.0,136.5554,136.5836,136.5084,136.5554,12564.0
2021-07-15 11:00:00,145.26,145.29,145.23,145.26,17757.0,136.5366,136.5648,136.5084,136.5366,17757.0
2021-07-15 11:05:00,145.28,145.3,145.09,145.13,22917.0,136.5554,136.5742,136.3768,136.4144,22917.0
2021-07-15 11:10:00,145.12,145.12,144.78,144.83,13802.0,136.405,136.405,136.0854,136.1324,13802.0
2021-07-15 11:15:00,144.82,144.82,144.59,144.61,3172.0,136.123,136.123,135.9068,135.9256,3172.0
2021-07-15 11:20:00,144.59,144.59,144.3,144.3,4166.0,135.9068,135.9068,135.6342,135.6342,4166.0
2021-07-15 11:25:00,144.32,144.37,144.13,144.34,14208.0,135.653,135.7,135.4744,135.6718,14208.0
2021-07-15 11:30:00,144.32,144.39,144.25,144.28,18012.0,135.653,135.7188,135.5872,135.6154,18012.0
2021-07-15 11:35:00,144.31,144.48,144.31,144.46,8292.0,135.6436,135.8034,135.6436,135.7846,8292.0
2021-07-15 11:40:00,144.53,144.6,144.53,144.58,2322.0,135.8504,135.9162,135.8504,135.8974,2322.0
2021-07-15 11:45:00,144.56,144.71,144.55,144.67,2417.0,135.8786,136.0196,135.8692,135.982,2417.0
2021-07-15 11:50:00,144.7,144.85,144.7,144.81,2935.0,136.0102,136.1512,136.0102,136.1136,2935.0
2021-07-15 11:55:00,144.8,144.8,144.73,144.73,2553.0,136.1042,136.1042,136.0384,136.0384,2553.0
2021-07-15 12:00:00,144.74,144.84,144.74,144.75,3990.0,136.0478,136.1418,136.0478,136.0572,3990.0
2021-07-15 12:05:00,144.76,144.79,144.63,144.7,6349.0,136.0666,136.0948,135.9444,136.0102,6349.0
2021-07-15 12:10:00,144.72,144.83,144.72,144.73,4755.0,136.029,136.1324,136.029,136.0384,4755.0
2021-07-15 12:15:00,144.69,144.72,144.61,144.63,5605.0,136.0008,136.029,135.9256,135.9444,5605.0
2021-07-15 12:20:00,144.62,144.63,144.55,144.56,4277.0,135.935,135.9444,135.8692,135.8786,4277.0
2021-07-15 12:25:00,144.55,144.57,144.49,144.56,6761.0,135.8692,135.888,135.8128,135.8786,6761.0
2021-07-15 12:30:00,144.59,144.7,144.59,144.7,1600.0,135.9068,136.0102,135.9068,136.0102,1600.0
2021-07-15 12:35:00,144.69,144.69,144.59,144.62,3000.0,136.0008,136.0008,135.9068,135.935,3000.0
2021-07-15 12:40:00,144.64,144.68,144.61,144.68,3036.0,135.9538,135.9914,135.9256,135.9914,3036.0
2021-07-15 12:45:00,144.71,144.77,144.68,144.75,4084.0,136.0196,136.076,135.9914,136.0572,4084.0
2021-07-15 12:50:00,144.74,144.79,144.7,144.79,5232.0,136.0478,136.0948,136.0102,136.0948,5232.0
2021-07-15 12:55:00,144.79,144.8,144.75,144.77,3468.0,136.0948,136.1042,136.0572,136.076,3468.0
2021-07-15 13:00:00,144.76,144.91,144.73,144.91,2737.0,136.0666,136.2076,136.0384,136.2076,2737.0
2021-07-15 13:05:00,144.9,144.99,144.9,144.97,3214.0,136.1982,136.2828,136.1982,136.264,3214.0
2021-07-15 13:10:00,144.97,144.99,144.89,144.89,4083.0,136.264,136.2828,136.1888,136.1888,4083.0
2021-07-15 13:15:00,144.83,144.84,144.67,144.69,3917.0,136.1324,136.1418,135.982,136.0008,3917.0
2021-07-15 13:20:00,144.68,144.72,144.64,144.71,5465.0,135.9914,136.029,135.9538,136.0196,5465.0
2021-07-15 13:25:00,144.72,144.81,144.72,144.81,3450.0,136.029,136.1136,136.029,136.1136,3450.0
2021-07-15 13:30:00,144.82,144.82,144.66,144.75,5302.0,136.123,136.123,135.9726,136.0572,5302.0
2021-07-15 13:35:00,144.75,144.9,144.73,144.85,4560.0,136.0572,136.1982,136.0384,136.1512,4560.0
2021-07-15 13:40:00,144.82,144.85,144.77,144.78,4182.0,136.123,136.1512,136.076,136.0854,4182.0
2021-07-15 13:45:00,144.77,144.9,144.73,144.89,6283.0,136.076,136.1982,136.0384,136.1888,6283.0
2021-07-15 13:50:00,144.88,144.92,144.85,144.86,3300.0,136.1794,136.217,136.1512,136.1606,3300.0
2021-07-15 13:55:00,144.86,144.88,144.76,144.8,7888.0,136.1606,136.1794,136.0666,136.1042,7888.0
2021-07-15 14:00:00,144.77,144.82,144.72,144.74,5865.0,136.076,136.123,136.029,136.0478,5865.0
2021-07-15 14:05:00,144.71,144.88,144.7,144.87,3200.0,136.0196,136.1794,136.0102,136.17,3200.0
2021-07-15 14:10:00,144.85,144.88,144.8,144.86,2746.0,136.1512,136.1794,136.1042,136.1606,2746.0
2021-07-15 14:15:00,144.89,144.99,144.89,144.99,4114.0,136.1888,136.2828,136.1888,136.2828,4114.0
2021-07-15 14:20:00,144.98,145.16,144.98,145.16,6232.0,136.2734,136.4426,136.2734,136.4426,6232.0
2021-07-15 14:25:00,145.15,145.17,145.1,145.12,4339.0,136.4332,136.452,136.3862,136.405,4339.0
2021-07-15 14:30:00,145.12,145.12,145.05,145.06,2610.0,136.405,136.405,136.3392,136.3486,2610.0
2021-07-15 14:35:00,145.04,145.06,144.91,144.92,3980.0,136.3298,136.3486,136.2076,136.217,3980.0
2021-07-15 14:40:00,144.91,144.93,144.87,144.93,2872.0,136.2076,136.2264,136.17,136.2264,2872.0
2021-07-15 14:45:00,144.89,144.97,144.82,144.96,5516.0,136.1888,136.264,136.123,136.2546,5516.0
2021-07-15 14:50:00,144.94,144.94,144.86,144.91,4019.0,136.2358,136.2358,136.1606,136.2076,4019.0
2021-07-15 14:55:00,144.9,145.01,144.88,145.0,4867.0,136.1982,136.3016,136.1794,136.2922,4867.0
2021-07-15 15:00:00,145.03,145.11,145.01,145.08,3384.0,136.3204,136.3956,136.3016,136.3674,3384.0
2021-07-15 15:05:00,145.05,145.15,145.05,145.14,3767.0,136.3392,136.4332,136.3392,136.4238,3767.0
2021-07-15 15:10:00,145.12,145.15,145.11,145.14,5605.0,136.405,136.4332,136.3956,136.4238,5605.0
2021-07-15 15:15:00,145.16,145.2,145.13,145.16,5330.0,136.4426,136.4802,136.4144,136.4426,5330.0
2021-07-15 15:20:00,145.18,145.18,145.13,145.16,4474.0,136.4614,136.4614,136.4144,136.4426,4474.0
2021-07-15 15:25:00,145.17,145.22,145.16,145.2,3683.0,136.452,136.499,136.4426,136.4802,3683.0
2021-07-15 15:30:00,145.19,145.19,145.07,145.16,10564.0,136.4708,136.4708,136.358,136.4426,10564.0
2021-07-15 15:35:00,145.16,145.21,145.13,145.16,13152.0,136.4426,136.4896,136.4144,136.4426,13152.0
2021-07-15 15:40:00,145.18,145.24,145.13,145.2,10980.0,136.4614,136.5178,136.4144,136.4802,10980.0
2021-07-15 15:45:00,145.21,145.28,145.19,145.24,15523.0,136.4896,136.5554,136.4708,136.5178,15523.0
2021-07-15 15:50:00,145.25,145.33,145.2,145.24,32503.0,136.5272,136.6024,136.4802,136.5178,32503.0
2021-07-15 15:55:00,145.23,145.51,145.16,145.36,91093.0,136.5084,136.7715,136.4426,136.6306,91093.0
2021-07-16 09:30:00,145.9,146.25,145.77,145.81,49697.0,137.1381,137.4671,137.0159,137.0535,49697.0
2021-07-16 09:35:00,145.84,146.0,145.79,146.0,3462.0,137.0817,137.2321,137.0347,137.2321,3462.0
2021-07-16 09:40:00,146.05,146.05,145.83,145.89,6041.0,137.2791,137.2791,137.0723,137.1287,6041.0
2021-07-16 09:45:00,145.9,146.15,145.9,146.09,2784.0,137.1381,137.3731,137.1381,137.3167,2784.0
2021-07-16 09:50:00,146.05,146.06,145.88,145.9,7321.0,137.2791,137.2885,137.1193,137.1381,7321.0
2021-07-16 09:55:00,145.9,146.1,145.9,146.05,2726.0,137.1381,137.3261,137.1381,137.2791,2726.0
2021-07-16 10:00:00,146.11,146.26,146.04,146.14,5198.0,137.3355,137.4765,137.2697,137.3637,5198.0
2021-07-16 10:05:00,146.15,146.41,146.14,146.4,4905.0,137.3731,137.6175,137.3637,137.6081,4905.0
2021-07-16 10:10:00,146.33,146.33,146.13,146.25,3835.0,137.5423,137.5423,137.3543,137.4671,3835.0
2021-07-16 10:15:00,146.21,146.22,146.08,146.17,3720.0,137.4295,137.4389,137.3073,137.3919,3720.0
2021-07-16 10:20:00,146.25,146.27,146.02,146.03,2417.0,137.4671,137.4859,137.2509,137.2603,2417.0
2021-07-16 10:25:00,146.01,146.08,145.9,146.02,6468.0,137.2415,137.3073,137.1381,137.2509,6468.0
2021-07-16 10:30:00,146.02,146.07,145.93,145.96,3762.0,137.2509,137.2979,137.1663,137.1945,3762.0
2021-07-16 10:35:00,145.94,146.02,145.92,145.97,7712.0,137.1757,137.2509,137.1569,137.2039,7712.0
2021-07-16 10:40:00,145.99,146.05,145.93,146.02,5307.0,137.2227,137.2791,137.1663,137.2509,5307.0
2021-07-16 10:45:00,145.99,146.11,145.97,146.11,4934.0,137.2227,137.3355,137.2039,137.3355,4934.0
2021-07-16 10:50:00,146.14,146.22,146.14,146.21,3872.0,137.3637,137.4389,137.3637,137.4295,3872.0
2021-07-16 10:55:00,146.21,146.21,146.12,146.18,3445.0,137.4295,137.4295,137.3449,137.4013,3445.0
2021-07-16 11:00:00,146.17,146.42,146.16,146.23,5160.0,137.3919,137.6269,137.3825,137.4483,5160.0
2021-07-16 11:05:00,146.2,146.26,146.13,146.23,4544.0,137.4201,137.4765,137.3543,137.4483,4544.0
2021-07-16 11:10:00,146.26,146.34,146.21,146.23,2304.0,137.4765,137.5517,137.4295,137.4483,2304.0
2021-07-16 11:15:00,146.21,146.21,146.05,146.08,7960.0,137.4295,137.4295,137.2791,137.3073,7960.0
2021-07-16 11:20:00,146.09,146.18,146.05,146.05,7852.0,137.3167,137.4013,137.2791,137.2791,7852.0
2021-07-16 11:25:00,146.04,146.06,145.98,146.04,12256.0,137.2697,137.2885,137.2133,137.2697,12256.0
2021-07-16 11:30:00,146.07,146.2,146.06,146.18,4300.0,137.2979,137.4201,137.2885,137.4013,4300.0
2021-07-16 11:35:00,146.15,146.28,146.1,146.24,3496.0,137.3731,137.4953,137.3261,137.4577,3496.0
2021-07-16 11:40:00,146.19,146.26,146.19,146.2,2831.0,137.4107,137.4765,137.4107,137.4201,2831.0
2021-07-16 11:45:00,146.18,146.28,146.14,146.27,6902.0,137.4013,137.4953,137.3637,137.4859,6902.0
2021-07-16 11:50:00,146.28,146.41,146.21,146.35,9011.0,137.4953,137.6175,137.4295,137.5611,9011.0
2021-07-16 11:55:00,146.29,146.45,146.29,146.44,4707.0,137.5047,137.6551,137.5047,137.6457,4707.0
2021-07-16 12:00:00,146.46,146.63,146.43,146.63,5854.0,137.6645,137.8243,137.6363,137.8243,5854.0
2021-07-16 12:05:00,146.62,146.67,146.57,146.59,4159.0,137.8149,137.8619,137.7679,137.7867,4159.0
2021-07-16 12:10:00,146.6,146.69,146.57,146.68,5255.0,137.7961,137.8807,137.7679,137.8713,5255.0
2021-07-16 12:15:00,146.66,146.72,146.65,146.67,4732.0,137.8525,137.9089,137.8431,137.8619,4732.0
2021-07-16 12:20:00,146.67,146.88,146.67,146.83,9104.0,137.8619,138.0593,137.8619,138.0123,9104.0
2021-07-16 12:25:00,146.79,146.85,146.78,146.81,6255.0,137.9747,138.0311,137.9653,137.9935,6255.0
2021-07-16 12:30:00,146.81,146.81,146.69,146.73,3148.0,137.9935,137.9935,137.8807,137.9183,3148.0
2021-07-16 12:35:00,146.73,146.85,146.71,146.76,6511.0,137.9183,138.0311,137.8995,137.9465,6511.0
2021-07-16 12:40:00,146.75,146.76,146.68,146.69,4568.0,137.9371,137.9465,137.8713,137.8807,4568.0
2021-07-16 12:45:00,146.69,146.74,146.6,146.68,8906.0,137.8807,137.9277,137.7961,137.8713,8906.0
2021-07-16 12:50:00,146.68,146.71,146.62,146.7,9255.0,137.8713,137.8995,137.8149,137.8901,9255.0
2021-07-16 12:55:00,146.72,146.75,146.67,146.67,2808.0,137.9089,137.9371,137.8619,137.8619,2808.0
2021-07-16 13:00:00,146.65,146.74,146.64,146.73,5939.0,137.8431,137.9277,137.8337,137.9183,5939.0
2021-07-16 13:05:00,146.75,146.75,146.69,146.75,3532.0,137.9371,137.9371,137.8807,137.9371,3532.0
2021-07-16 13:10:00,146.73,146.82,146.72,146.8,5517.0,137.9183,138.0029,137.9089,137.9841,5517.0
2021-07-16 13:15:00,146.8,146.82,146.75,146.81,3441.0,137.9841,138.0029,137.9371,137.9935,3441.0
2021-07-16 13:20:00,146.81,146.84,146.79,146.84,3107.0,137.9935,138.0217,137.9747,138.0217,3107.0
2021-07-16 13:25:00,146.84,146.84,146.75,146.76,2818.0,138.0217,138.0217,137.9371,137.9465,2818.0
2021-07-16 13:30:00,146.75,146.8,146.74,146.77,9451.0,137.9371,137.9841,137.9277,137.9559,9451.0
2021-07-16 13:35:00,146.76,146.9,146.75,146.9,10021.0,137.9465,138.0781,137.9371,138.0781,10021.0
2021-07-16 13:40:00,146.9,146.9,146.81,146.83,4240.0,138.0781,138.0781,137.9935,138.0123,4240.0
2021-07-16 13:45:00,146.84,146.88,146.8,146.81,4643.0,138.0217,138.0593,137.9841,137.9935,4643.0
2021-07-16 13:50:00,146.8,146.86,146.8,146.84,2912.0,137.9841,138.0405,137.9841,138.0217,2912.0
2021-07-16 13:55:00,146.83,146.86,146.75,146.81,10584.0,138.0123,138.0405,137.9371,137.9935,10584.0
2021-07-16 14:00:00,146.81,146.85,146.74,146.85,7384.0,137.9935,138.0311,137.9277,138.0311,7384.0
2021-07-16 14:05:00,146.83,146.83,146.78,146.81,5254.0,138.0123,138.0123,137.9653,137.9935,5254.0
2021-07-16 14:10:00,146.86,146.87,146.83,146.86,3657.0,138.0405,138.0499,138.0123,138.0405,3657.0
2021-07-16 14:15:00,146.88,146.92,146.81,146.87,4346.0,138.0593,138.0969,137.9935,138.0499,4346.0
2021-07-16 14:20:00,146.85,146.85,146.74,146.75,4053.0,138.0311,138.0311,137.9277,137.9371,4053.0
2021-07-16 14:25:00,146.75,146.77,146.61,146.62,28289.0,137.9371,137.9559,137.8055,137.8149,28289.0
2021-07-16 14:30:00,146.64,146.64,146.43,146.43,5271.0,137.8337,137.8337,137.6363,137.6363,5271.0
2021-07-16 14:35:00,146.44,146.44,146.32,146.36,4487.0,137.6457,137.6457,137.5329,137.5705,4487.0
2021-07-16 14:40:00,146.35,146.43,146.31,146.34,6225.0,137.5611,137.6363,137.5235,137.5517,6225.0
2021-07-16 14:45:00,146.35,146.39,146.31,146.39,4305.0,137.5611,137.5987,137.5235,137.5987,4305.0
2021-07-16 14:50:00,146.41,146.53,146.41,146.51,4333.0,137.6175,137.7303,137.6175,137.7115,4333.0
2021-07-16 14:55:00,146.52,146.58,146.48,146.57,3641.0,137.7209,137.7773,137.6833,137.7679,3641.0
2021-07-16 15:00:00,146.56,146.56,146.36,146.42,9425.0,137.7585,137.7585,137.5705,137.6269,9425.0
2021-07-16 15:05:00,146.43,146.43,146.33,146.36,2167.0,137.6363,137.6363,137.5423,137.5705,2167.0
2021-07-16 15:10:00,146.38,146.39,146.29,146.33,7042.0,137.5893,137.5987,137.5047,137.5423,7042.0
2021-07-16 15:15:00,146.34,146.47,146.33,146.47,4292.0,137.5517,137.6739,137.5423,137.6739,4292.0
2021-07-16 15:20:00,146.44,146.47,146.41,146.47,4316.0,137.6457,137.6739,137.6175,137.6739,4316.0
2021-07-16 15:25:00,146.47,146.47,146.39,146.41,6708.0,137.6739,137.6739,137.5987,137.6175,6708.0
2021-07-16 15:30:00,146.42,146.45,146.36,146.45,7918.0,137.6269,137.6551,137.5705,137.6551,7918.0
2021-07-16 15:35:00,146.45,146.45,146.35,146.41,8545.0,137.6551,137.6551,137.5611,137.6175,8545.0
2021-07-16 15:40:00,146.43,146.44,146.19,146.19,11405.0,137.6363,137.6457,137.4107,137.4107,11405.0
2021-07-16 15:45:00,146.18,146.19,145.93,145.96,28017.0,137.4013,137.4107,137.1663,137.1945,28017.0
2021-07-16 15:50:00,145.94,146.0,145.75,145.89,31588.0,137.1757,137.2321,136.9971,137.1287,31588.0
2021-07-16 15:55:00,145.89,145.96,145.73,145.8,82298.0,137.1287,137.1945,136.9783,137.0441,82298.0
2021-07-19 09:30:00,145.27,145.51,144.61,144.87,48264.0,136.546,136.7715,135.9256,136.17,48264.0
2021-07-19 09:35:00,144.87,145.32,144.79,145.31,11805.0,136.17,136.593,136.0948,136.5836,11805.0
2021-07-19 09:40:00,145.31,145.33,144.96,145.03,16534.0,136.5836,136.6024,136.2546,136.3204,16534.0
2021-07-19 09:45:00,145.03,145.05,144.04,144.16,23135.0,136.3204,136.3392,135.3898,135.5026,23135.0
2021-07-19 09:50:00,144.14,144.19,143.7,143.86,15637.0,135.4838,135.5308,135.0702,135.2206,15637.0
2021-07-19 09:55:00,143.88,144.29,143.86,144.07,10873.0,135.2394,135.6248,135.2206,135.418,10873.0
2021-07-19 10:00:00,144.04,144.23,143.86,143.89,7365.0,135.3898,135.5684,135.2206,135.2488,7365.0
2021-07-19 10:05:00,143.85,143.85,143.63,143.71,11312.0,135.2112,135.2112,135.0044,135.0796,11312.0
2021-07-19 10:10:00,143.7,143.97,143.68,143.92,10296.0,135.0702,135.324,135.0514,135.277,10296.0
2021-07-19 10:15:00,143.89,143.89,143.21,143.31,15200.0,135.2488,135.2488,134.6097,134.7037,15200.0
2021-07-19 10:20:00,143.29,143.29,143.15,143.19,8069.0,134.6849,134.6849,134.5533,134.5909,8069.0
2021-07-19 10:25:00,143.22,143.4,143.13,143.4,10778.0,134.6191,134.7883,134.5345,134.7883,10778.0
2021-07-19 10:30:00,143.46,143.56,143.33,143.55,8313.0,134.8447,134.9387,134.7225,134.9293,8313.0
2021-07-19 10:35:00,143.54,143.62,143.44,143.55,6032.0,134.9199,134.995,134.8259,134.9293,6032.0
2021-07-19 10:40:00,143.49,143.5,143.34,143.5,13402.0,134.8729,134.8823,134.7319,134.8823,13402.0
2021-07-19 10:45:00,143.49,143.61,143.49,143.56,4855.0,134.8729,134.9856,134.8729,134.9387,4855.0
2021-07-19 10:50:00,143.57,143.61,143.4,143.4,6432.0,134.9481,134.9856,134.7883,134.7883,6432.0
2021-07-19 10:55:00,143.42,143.67,143.34,143.46,19640.0,134.8071,135.042,134.7319,134.8447,19640.0
2021-07-19 11:00:00,143.46,143.57,143.29,143.52,24350.0,134.8447,134.9481,134.6849,134.9011,24350.0
2021-07-19 11:05:00,143.53,143.83,143.53,143.71,20358.0,134.9105,135.1924,134.9105,135.0796,20358.0
2021-07-19 11:10:00,143.7,143.78,143.59,143.63,7400.0,135.0702,135.1454,134.9668,135.0044,7400.0
2021-07-19 11:15:00,143.65,143.85,143.65,143.78,6279.0,135.0232,135.2112,135.0232,135.1454,6279.0
2021-07-19 11:20:00,143.78,143.78,143.51,143.53,12182.0,135.1454,135.1454,134.8917,134.9105,12182.0
2021-07-19 11:25:00,143.5,143.52,143.36,143.48,9154.0,134.8823,134.9011,134.7507,134.8635,9154.0
2021-07-19 11:30:00,143.45,143.66,143.39,143.52,17221.0,134.8353,135.0326,134.7789,134.9011,17221.0
2021-07-19 11:35:00,143.52,143.54,143.41,143.48,7126.0,134.9011,134.9199,134.7977,134.8635,7126.0
2021-07-19 11:40:00,143.5,143.76,143.49,143.74,10302.0,134.8823,135.1266,134.8729,135.1078,10302.0
2021-07-19 11:45:00,143.72,143.95,143.72,143.85,6286.0,135.089,135.3052,135.089,135.2112,6286.0
2021-07-19 11:50:00,143.83,143.86,143.65,143.65,5668.0,135.1924,135.2206,135.0232,135.0232,5668.0
2021-07-19 11:55:00,143.65,143.83,143.65,143.78,3611.0,135.0232,135.1924,135.0232,135.1454,3611.0
2021-07-19 12:00:00,143.75,143.75,143.37,143.37,7196.0,135.1172,135.1172,134.7601,134.7601,7196.0
2021-07-19 12:05:00,143.3,143.32,143.22,143.22,3272.0,134.6943,134.7131,134.6191,134.6191,3272.0
2021-07-19 12:10:00,143.23,143.26,143.14,143.22,23669.0,134.6285,134.6567,134.5439,134.6191,23669.0
2021-07-19 12:15:00,143.19,143.31,143.16,143.2,4697.0,134.5909,134.7037,134.5627,134.6003,4697.0
2021-07-19 12:20:00,143.16,143.24,143.0,143.23,20439.0,134.5627,134.6379,134.4123,134.6285,20439.0
2021-07-19 12:25:00,143.28,143.37,143.27,143.27,8178.0,134.6755,134.7601,134.6661,134.6661,8178.0
2021-07-19 12:30:00,143.25,143.27,143.09,143.12,49913.0,134.6473,134.6661,134.4969,134.5251,49913.0
2021-07-19 12:35:00,143.13,143.14,143.04,143.06,20385.0,134.5345,134.5439,134.4499,134.4687,20385.0
2021-07-19 12:40:00,143.08,143.1,142.89,142.89,16912.0,134.4875,134.5063,134.3089,134.3089,16912.0
2021-07-19 12:45:00,142.89,143.26,142.89,143.2,9326.0,134.3089,134.6567,134.3089,134.6003,9326.0
2021-07-19 12:50:00,143.17,143.27,143.12,143.16,7468.0,134.5721,134.6661,134.5251,134.5627,7468.0
2021-07-19 12:55:00,143.12,143.24,143.08,143.24,3007.0,134.5251,134.6379,134.4875,134.6379,3007.0
2021-07-19 13:00:00,143.2,143.29,143.16,143.21,5891.0,134.6003,134.6849,134.5627,134.6097,5891.0
2021-07-19 13:05:00,143.22,143.37,143.08,143.37,9479.0,134.6191,134.7601,134.4875,134.7601,9479.0
2021-07-19 13:10:00,143.42,143.44,143.25,143.25,4085.0,134.8071,134.8259,134.6473,134.6473,4085.0
2021-07-19 13:15:00,143.24,143.45,143.22,143.4,4344.0,134.6379,134.8353,134.6191,134.7883,4344.0
2021-07-19 13:20:00,143.38,143.42,143.27,143.33,4668.0,134.7695,134.8071,134.6661,134.7225,4668.0
2021-07-19 13:25:00,143.32,143.32,143.13,143.13,6762.0,134.7131,134.7131,134.5345,134.5345,6762.0
2021-07-19 13:30:00,143.11,143.13,142.93,142.96,4876.0,134.5157,134.5345,134.3465,134.3747,4876.0
2021-07-19 13:35:00,142.95,142.97,142.79,142.87,15634.0,134.3653,134.3841,134.2149,134.2901,15634.0
2021-07-19 13:40:00,142.86,142.87,142.7,142.8,6947.0,134.2807,134.2901,134.1303,134.2243,6947.0
2021-07-19 13:45:00,142.82,142.89,142.7,142.7,6356.0,134.2431,134.3089,134.1303,134.1303,6356.0
2021-07-19 13:50:00,142.69,142.84,142.63,142.83,6005.0,134.1209,134.2619,134.0645,134.2525,6005.0
2021-07-19 13:55:00,142.86,142.87,142.73,142.73,4954.0,134.2807,134.2901,134.1585,134.1585,4954.0
2021-07-19 14:00:00,142.73,142.9,142.68,142.82,11244.0,134.1585,134.3183,134.1115,134.2431,11244.0
2021-07-19 14:05:00,142.84,142.87,142.73,142.76,8301.0,134.2619,134.2901,134.1585,134.1867,8301.0
2021-07-19 14:10:00,142.72,142.89,142.71,142.83,5151.0,134.1491,134.3089,134.1397,134.2525,5151.0
2021-07-19 14:15:00,142.8,142.93,142.75,142.93,4505.0,134.2243,134.3465,134.1773,134.3465,4505.0
2021-07-19 14:20:00,142.93,142.93,142.83,142.88,5533.0,134.3465,134.3465,134.2525,134.2995,5533.0
2021-07-19 14:25:00,142.86,142.86,142.76,142.8,6004.0,134.2807,134.2807,134.1867,134.2243,6004.0
2021-07-19 14:30:00,142.79,142.79,142.65,142.69,6169.0,134.2149,134.2149,134.0833,134.1209,6169.0
2021-07-19 14:35:00,142.71,142.75,142.38,142.4,15263.0,134.1397,134.1773,133.8295,133.8483,15263.0
2021-07-19 14:40:00,142.38,142.45,142.24,142.35,11683.0,133.8295,133.8953,133.6979,133.8013,11683.0
2021-07-19 14:45:00,142.34,142.54,142.3,142.53,5442.0,133.7919,133.9799,133.7543,133.9705,5442.0
2021-07-19 14:50:00,142.55,142.61,142.44,142.49,8663.0,133.9893,134.0457,133.8859,133.9329,8663.0
2021-07-19 14:55:00,142.52,142.66,142.51,142.58,5492.0,133.9611,134.0927,133.9517,134.0175,5492.0
2021-07-19 15:00:00,142.57,142.64,142.47,142.64,5504.0,134.0081,134.0739,133.9141,134.0739,5504.0
2021-07-19 15:05:00,142.69,142.79,142.59,142.75,6909.0,134.1209,134.2149,134.0269,134.1773,6909.0
2021-07-19 15:10:00,142.77,142.89,142.72,142.78,7572.0,134.1961,134.3089,134.1491,134.2055,7572.0
2021-07-19 15:15:00,142.78,142.82,142.7,142.74,8540.0,134.2055,134.2431,134.1303,134.1679,8540.0
2021-07-19 15:20:00,142.74,142.82,142.68,142.77,5538.0,134.1679,134.2431,134.1115,134.1961,5538.0
2021-07-19 15:25:00,142.76,142.9,142.7,142.81,9791.0,134.1867,134.3183,134.1303,134.2337,9791.0
2021-07-19 15:30:00,142.81,142.95,142.78,142.95,10120.0,134.2337,134.3653,134.2055,134.3653,10120.0
2021-07-19 15:35:00,142.94,143.15,142.89,143.15,16077.0,134.3559,134.5533,134.3089,134.5533,16077.0
2021-07-19 15:40:00,143.15,143.37,143.15,143.37,39842.0,134.5533,134.7601,134.5533,134.7601,39842.0
2021-07-19 15:45:00,143.36,143.5,143.25,143.39,24610.0,134.7507,134.8823,134.6473,134.7789,24610.0
2021-07-19 15:50:00,143.38,143.64,143.23,143.56,37005.0,134.7695,135.0138,134.6285,134.9387,37005.0
2021-07-19 15:55:00,143.57,143.67,143.5,143.59,106992.0,134.9481,135.042,134.8823,134.9668,106992.0
2021-07-20 09:30:00,143.95,144.91,143.91,144.84,28157.0,135.3052,136.2076,135.2676,136.1418,28157.0
2021-07-20 09:35:00,144.94,145.26,144.9,145.24,7357.0,136.2358,136.5366,136.1982,136.5178,7357.0
2021-07-20 09:40:00,145.22,145.64,145.1,145.58,8770.0,136.499,136.8937,136.3862,136.8373,8770.0
2021-07-20 09:45:00,145.58,145.85,145.58,145.84,7928.0,136.8373,137.0911,136.8373,137.0817,7928.0
2021-07-20 09:50:00,145.84,145.88,145.75,145.86,7821.0,137.0817,137.1193,136.9971,137.1005,7821.0
2021-07-20 09:55:00,145.84,146.05,145.78,145.97,6308.0,137.0817,137.2791,137.0253,137.2039,6308.0
2021-07-20 10:00:00,146.02,146.39,145.92,146.21,8750.0,137.2509,137.5987,137.1569,137.4295,8750.0
2021-07-20 10:05:00,146.3,146.36,146.1,146.12,8072.0,137.5141,137.5705,137.3261,137.3449,8072.0
2021-07-20 10:10:00,146.16,146.2,145.9,145.91,7158.0,137.3825,137.4201,137.1381,137.1475,7158.0
2021-07-20 10:15:00,145.9,146.12,145.9,146.12,17199.0,137.1381,137.3449,137.1381,137.3449,17199.0
2021-07-20 10:20:00,146.05,146.18,146.01,146.16,6021.0,137.2791,137.4013,137.2415,137.3825,6021.0
2021-07-20 10:25:00,146.15,146.19,146.05,146.09,5784.0,137.3731,137.4107,137.2791,137.3167,5784.0
2021-07-20 10:30:00,146.08,146.14,145.82,145.97,5638.0,137.3073,137.3637,137.0629,137.2039,5638.0
2021-07-20 10:35:00,145.97,146.08,145.78,145.85,5137.0,137.2039,137.3073,137.0253,137.0911,5137.0
2021-07-20 10:40:00,145.87,145.98,145.86,145.86,5313.0,137.1099,137.2133,137.1005,137.1005,5313.0
2021-07-20 10:45:00,145.81,145.93,145.75,145.83,8272.0,137.0535,137.1663,136.9971,137.0723,8272.0
2021-07-20 10:50:00,145.83,145.83,145.42,145.45,11618.0,137.0723,137.0723,136.687,136.7151,11618.0
2021-07-20 10:55:00,145.45,145.51,145.28,145.38,19903.0,136.7151,136.7715,136.5554,136.6494,19903.0
2021-07-20 11:00:00,145.39,145.47,145.31,145.43,31558.0,136.6588,136.7339,136.5836,136.6963,31558.0
2021-07-20 11:05:00,145.44,145.49,145.28,145.36,41061.0,136.7057,136.7527,136.5554,136.6306,41061.0
2021-07-20 11:10:00,145.34,145.43,145.24,145.24,24246.0,136.6118,136.6963,136.5178,136.5178,24246.0
2021-07-20 11:15:00,145.21,145.35,145.14,145.17,18352.0,136.4896,136.6212,136.4238,136.452,18352.0
2021-07-20 11:20:00,145.19,145.26,145.1,145.12,12511.0,136.4708,136.5366,136.3862,136.405,12511.0
2021-07-20 11:25:00,145.11,145.11,144.92,144.98,12896.0,136.3956,136.3956,136.217,136.2734,12896.0
2021-07-20 11:30:00,144.98,145.14,144.94,145.1,14008.0,136.2734,136.4238,136.2358,136.3862,14008.0
2021-07-20 11:35:00,145.12,145.12,144.86,144.9,3785.0,136.405,136.405,136.1606,136.1982,3785.0
2021-07-20 11:40:00,144.91,145.11,144.91,145.0,5036.0,136.2076,136.3956,136.2076,136.2922,5036.0
2021-07-20 11:45:00,145.04,145.18,145.04,145.12,7100.0,136.3298,136.4614,136.3298,136.405,7100.0
2021-07-20 11:50:00,145.12,145.4,145.12,145.35,3440.0,136.405,136.6682,136.405,136.6212,3440.0
2021-07-20 11:55:00,145.38,145.59,145.36,145.53,6005.0,136.6494,136.8467,136.6306,136.7903,6005.0
2021-07-20 12:00:00,145.58,145.71,145.54,145.67,9188.0,136.8373,136.9595,136.7997,136.9219,9188.0
2021-07-20 12:05:00,145.68,145.71,145.59,145.64,8778.0,136.9313,136.9595,136.8467,136.8937,8778.0
2021-07-20 12:10:00,145.63,145.65,145.57,145.62,2485.0,136.8843,136.9031,136.8279,136.8749,2485.0
2021-07-20 12:15:00,145.63,145.82,145.62,145.81,2630.0,136.8843,137.0629,136.8749,137.0535,2630.0
2021-07-20 12:20:00,145.82,145.91,145.78,145.91,2670.0,137.0629,137.1475,137.0253,137.1475,2670.0
2021-07-20 12:25:00,145.93,145.98,145.8,145.89,6044.0,137.1663,137.2133,137.0441,137.1287,6044.0
2021-07-20 12:30:00,145.89,146.03,145.86,146.03,4589.0,137.1287,137.2603,137.1005,137.2603,4589.0
2021-07-20 12:35:00,146.05,146.06,145.76,145.76,2981.0,137.2791,137.2885,137.0065,137.0065,2981.0
2021-07-20 12:40:00,145.81,145.89,145.79,145.79,4990.0,137.0535,137.1287,137.0347,137.0347,4990.0
2021-07-20 12:45:00,145.82,146.03,145.79,145.97,3396.0,137.0629,137.2603,137.0347,137.2039,3396.0
2021-07-20 12:50:00,145.98,146.04,145.88,146.03,4290.0,137.2133,137.2697,137.1193,137.2603,4290.0
2021-07-20 12:55:00,146.05,146.14,146.04,146.09,5556.0,137.2791,137.3637,137.2697,137.3167,5556.0
2021-07-20 13:00:00,146.09,146.17,145.87,145.92,8111.0,137.3167,137.3919,137.1099,137.1569,8111.0
2021-07-20 13:05:00,145.94,145.96,145.85,145.88,3058.0,137.1757,137.1945,137.0911,137.1193,3058.0
2021-07-20 13:10:00,145.89,145.89,145.72,145.77,4050.0,137.1287,137.1287,136.9689,137.0159,4050.0
2021-07-20 13:15:00,145.75,145.76,145.61,145.61,8316.0,136.9971,137.0065,136.8655,136.8655,8316.0
2021-07-20 13:20:00,145.66,145.77,145.6,145.62,2605.0,136.9125,137.0159,136.8561,136.8749,2605.0
2021-07-20 13:25:00,145.6,145.68,145.58,145.66,3379.0,136.8561,136.9313,136.8373,136.9125,3379.0
2021-07-20 13:30:00,145.68,145.73,145.65,145.71,2813.0,136.9313,136.9783,136.9031,136.9595,2813.0
2021-07-20 13:35:00,145.72,145.74,145.63,145.66,6510.0,136.9689,136.9877,136.8843,136.9125,6510.0
2021-07-20 13:40:00,145.69,145.7,145.6,145.6,5122.0,136.9407,136.9501,136.8561,136.8561,5122.0
2021-07-20 13:45:00,145.58,145.62,145.55,145.57,2168.0,136.8373,136.8749,136.8091,136.8279,2168.0
2021-07-20 13:50:00,145.55,145.55,145.47,145.49,7451.0,136.8091,136.8091,136.7339,136.7527,7451.0
2021-07-20 13:55:00,145.5,145.53,145.48,145.5,8630.0,136.7621,136.7903,136.7433,136.7621,8630.0
2021-07-20 14:00:00,145.5,145.81,145.5,145.74,6322.0,136.7621,137.0535,136.7621,136.9877,6322.0
2021-07-20 14:05:00,145.73,145.8,145.69,145.69,5278.0,136.9783,137.0441,136.9407,136.9407,5278.0
2021-07-20 14:10:00,145.68,145.71,145.64,145.65,2612.0,136.9313,136.9595,136.8937,136.9031,2612.0
2021-07-20 14:15:00,145.66,145.77,145.64,145.66,5969.0,136.9125,137.0159,136.8937,136.9125,5969.0
2021-07-20 14:20:00,145.63,145.65,145.57,145.65,3428.0,136.8843,136.9031,136.8279,136.9031,3428.0
2021-07-20 14:25:00,145.6,145.67,145.57,145.63,3337.0,136.8561,136.9219,136.8279,136.8843,3337.0
2021-07-20 14:30:00,145.63,145.7,145.57,145.61,8961.0,136.8843,136.9501,136.8279,136.8655,8961.0
2021-07-20 14:35:00,145.61,145.72,145.61,145.67,2933.0,136.8655,136.9689,136.8655,136.9219,2933.0
2021-07-20 14:40:00,145.66,145.73,145.62,145.68,6037.0,136.9125,136.9783,136.8749,136.9313,6037.0
2021-07-20 14:45:00,145.64,145.65,145.54,145.55,3991.0,136.8937,136.9031,136.7997,136.8091,3991.0
2021-07-20 14:50:00,145.55,145.63,145.54,145.54,5666.0,136.8091,136.8843,136.7997,136.7997,5666.0
2021-07-20 14:55:00,145.48,145.53,145.42,145.49,19575.0,136.7433,136.7903,136.687,136.7527,19575.0
2021-07-20 15:00:00,145.5,145.54,145.46,145.48,5422.0,136.7621,136.7997,136.7245,136.7433,5422.0
2021-07-20 15:05:00,145.49,145.52,145.42,145.43,7232.0,136.7527,136.7809,136.687,136.6963,7232.0
2021-07-20 15:10:00,145.44,145.59,145.44,145.58,8334.0,136.7057,136.8467,136.7057,136.8373,8334.0
2021-07-20 15:15:00,145.59,145.7,145.51,145.67,7356.0,136.8467,136.9501,136.7715,136.9219,7356.0
2021-07-20 15:20:00,145.68,145.73,145.62,145.64,10465.0,136.9313,136.9783,136.8749,136.8937,10465.0
2021-07-20 15:25:00,145.63,145.63,145.32,145.36,8073.0,136.8843,136.8843,136.593,136.6306,8073.0
2021-07-20 15:30:00,145.35,145.35,145.24,145.3,14971.0,136.6212,136.6212,136.5178,136.5742,14971.0
2021-07-20 15:35:00,145.28,145.46,145.27,145.39,22621.0,136.5554,136.7245,136.546,136.6588,22621.0
2021-07-20 15:40:00,145.39,145.51,145.37,145.39,24981.0,136.6588,136.7715,136.64,136.6588,24981.0
2021-07-20 15:45:00,145.39,145.52,145.38,145.52,21446.0,136.6588,136.7809,136.6494,136.7809,21446.0
2021-07-20 15:50:00,145.54,145.55,145.34,145.49,50475.0,136.7997,136.8091,136.6118,136.7527,50475.0
2021-07-20 15:55:00,145.47,145.47,145.09,145.1,149013.0,136.7339,136.7339,136.3768,136.3862,149013.0
2021-07-21 09:30:00,145.56,145.84,145.5,145.59,24723.0,136.8185,137.0817,136.7621,136.8467,24723.0
2021-07-21 09:35:00,145.56,145.84,145.53,145.84,5459.0,136.8185,137.0817,136.7903,137.0817,5459.0
2021-07-21 09:40:00,145.81,145.92,145.66,145.67,7141.0,137.0535,137.1569,136.9125,136.9219,7141.0
2021-07-21 09:45:00,145.69,145.92,145.66,145.88,6605.0,136.9407,137.1569,136.9125,137.1193,6605.0
2021-07-21 09:50:00,145.9,145.96,145.83,145.85,3558.0,137.1381,137.1945,137.0723,137.0911,3558.0
2021-07-21 09:55:00,145.81,145.89,145.68,145.74,3592.0,137.0535,137.1287,136.9313,136.9877,3592.0
2021-07-21 10:00:00,145.73,145.81,145.53,145.54,6281.0,136.9783,137.0535,136.7903,136.7997,6281.0
2021-07-21 10:05:00,145.56,145.6,145.45,145.48,3370.0,136.8185,136.8561,136.7151,136.7433,3370.0
2021-07-21 10:10:00,145.51,145.65,145.48,145.64,6279.0,136.7715,136.9031,136.7433,136.8937,6279.0
2021-07-21 10:15:00,145.67,145.72,145.37,145.37,4098.0,136.9219,136.9689,136.64,136.64,4098.0
2021-07-21 10:20:00,145.39,145.43,145.24,145.24,1900.0,136.6588,136.6963,136.5178,136.5178,1900.0
2021-07-21 10:25:00,145.21,145.22,145.08,145.1,4734.0,136.4896,136.499,136.3674,136.3862,4734.0
2021-07-21 10:30:00,145.09,145.24,145.07,145.2,6687.0,136.3768,136.5178,136.358,136.4802,6687.0
2021-07-21 10:35:00,145.21,145.28,145.2,145.26,5787.0,136.4896,136.5554,136.4802,136.5366,5787.0
2021-07-21 10:40:00,145.28,145.36,145.25,145.34,4905.0,136.5554,136.6306,136.5272,136.6118,4905.0
2021-07-21 10:45:00,145.31,145.42,145.28,145.36,4957.0,136.5836,136.687,136.5554,136.6306,4957.0
2021-07-21 10:50:00,145.4,145.53,145.35,145.53,5460.0,136.6682,136.7903,136.6212,136.7903,5460.0
2021-07-21 10:55:00,145.55,145.56,145.45,145.46,5637.0,136.8091,136.8185,136.7151,136.7245,5637.0
2021-07-21 11:00:00,145.53,145.54,145.34,145.34,5516.0,136.7903,136.7997,136.6118,136.6118,5516.0
2021-07-21 11:05:00,145.36,145.36,145.11,145.11,4845.0,136.6306,136.6306,136.3956,136.3956,4845.0
2021-07-21 11:10:00,145.12,145.2,145.11,145.18,2825.0,136.405,136.4802,136.3956,136.4614,2825.0
2021-07-21 11:15:00,145.18,145.25,145.17,145.25,3789.0,136.4614,136.5272,136.452,136.5272,3789.0
2021-07-21 11:20:00,145.27,145.29,145.23,145.23,3516.0,136.546,136.5648,136.5084,136.5084,3516.0
2021-07-21 11:25:00,145.22,145.24,145.07,145.11,6157.0,136.499,136.5178,136.358,136.3956,6157.0
2021-07-21 11:30:00,145.08,145.27,145.08,145.26,4238.0,136.3674,136.546,136.3674,136.5366,4238.0
2021-07-21 11:35:00,145.27,145.28,145.23,145.23,1794.0,136.546,136.5554,136.5084,136.5084,1794.0
2021-07-21 11:40:00,145.23,145.25,145.17,145.18,4341.0,136.5084,136.5272,136.452,136.4614,4341.0
2021-07-21 11:45:00,145.17,145.22,145.15,145.16,3030.0,136.452,136.499,136.4332,136.4426,3030.0
2021-07-21 11:50:00,145.18,145.39,145.18,145.31,3209.0,136.4614,136.6588,136.4614,136.5836,3209.0
2021-07-21 11:55:00,145.34,145.46,145.32,145.32,2820.0,136.6118,136.7245,136.593,136.593,2820.0
2021-07-21 12:00:00,145.25,145.33,145.25,145.33,2807.0,136.5272,136.6024,136.5272,136.6024,2807.0
2021-07-21 12:05:00,145.28,145.3,145.22,145.22,2140.0,136.5554,136.5742,136.499,136.499,2140.0
2021-07-21 12:10:00,145.21,145.21,145.12,145.12,3826.0,136.4896,136.4896,136.405,136.405,3826.0
2021-07-21 12:15:00,145.11,145.11,145.05,145.07,2334.0,136.3956,136.3956,136.3392,136.358,2334.0
2021-07-21 12:20:00,145.06,145.06,144.97,144.97,3332.0,136.3486,136.3486,136.264,136.264,3332.0
2021-07-21 12:25:00,144.93,144.93,144.85,144.9,2468.0,136.2264,136.2264,136.1512,136.1982,2468.0
2021-07-21 12:30:00,144.93,144.98,144.9,144.94,4386.0,136.2264,136.2734,136.1982,136.2358,4386.0
2021-07-21 12:35:00,144.93,145.05,144.93,145.03,3593.0,136.2264,136.3392,136.2264,136.3204,3593.0
2021-07-21 12:40:00,145.01,145.04,144.99,145.0,1873.0,136.3016,136.3298,136.2828,136.2922,1873.0
2021-07-21 12:45:00,144.99,145.0,144.89,144.93,3995.0,136.2828,136.2922,136.1888,136.2264,3995.0
2021-07-21 12:50:00,144.91,144.95,144.86,144.91,8105.0,136.2076,136.2452,136.1606,136.2076,8105.0
2021-07-21 12:55:00,144.9,144.96,144.88,144.92,2335.0,136.1982,136.2546,136.1794,136.217,2335.0
2021-07-21 13:00:00,144.92,144.95,144.85,144.92,4454.0,136.217,136.2452,136.1512,136.217,4454.0
2021-07-21 13:05:00,144.9,144.93,144.83,144.84,3077.0,136.1982,136.2264,136.1324,136.1418,3077.0
2021-07-21 13:10:00,144.84,144.86,144.75,144.79,6622.0,136.1418,136.1606,136.0572,136.0948,6622.0
2021-07-21 13:15:00,144.78,144.78,144.72,144.74,3107.0,136.0854,136.0854,136.029,136.0478,3107.0
2021-07-21 13:20:00,144.76,144.86,144.75,144.84,2622.0,136.0666,136.1606,136.0572,136.1418,2622.0
2021-07-21 13:25:00,144.84,144.84,144.79,144.81,2381.0,136.1418,136.1418,136.0948,136.1136,2381.0
2021-07-21 13:30:00,144.81,144.85,144.74,144.75,5642.0,136.1136,136.1512,136.0478,136.0572,5642.0
2021-07-21 13:35:00,144.74,144.75,144.66,144.66,3321.0,136.0478,136.0572,135.9726,135.9726,3321.0
2021-07-21 13:40:00,144.68,144.77,144.68,144.76,5394.0,135.9914,136.076,135.9914,136.0666,5394.0
2021-07-21 13:45:00,144.77,144.79,144.74,144.74,3926.0,136.076,136.0948,136.0478,136.0478,3926.0
2021-07-21 13:50:00,144.74,144.76,144.73,144.74,2092.0,136.0478,136.0666,136.0384,136.0478,2092.0
2021-07-21 13:55:00,144.74,144.76,144.64,144.65,5401.0,136.0478,136.0666,135.9538,135.9632,5401.0
2021-07-21 14:00:00,144.67,144.71,144.6,144.6,4666.0,135.982,136.0196,135.9162,135.9162,4666.0
2021-07-21 14:05:00,144.62,144.79,144.62,144.78,5988.0,135.935,136.0948,135.935,136.0854,5988.0
2021-07-21 14:10:00,144.78,144.78,144.68,144.68,2403.0,136.0854,136.0854,135.9914,135.9914,2403.0
2021-07-21 14:15:00,144.7,144.75,144.68,144.75,2519.0,136.0102,136.0572,135.9914,136.0572,2519.0
2021-07-21 14:20:00,144.75,144.78,144.75,144.77,4019.0,136.0572,136.0854,136.0572,136.076,4019.0
2021-07-21 14:25:00,144.77,144.78,144.69,144.77,2738.0,136.076,136.0854,136.0008,136.076,2738.0
2021-07-21 14:30:00,144.78,144.82,144.76,144.78,4804.0,136.0854,136.123,136.0666,136.0854,4804.0
2021-07-21 14:35:00,144.79,144.85,144.78,144.85,3100.0,136.0948,136.1512,136.0854,136.1512,3100.0
2021-07-21 14:40:00,144.87,144.99,144.87,144.93,9714.0,136.17,136.2828,136.17,136.2264,9714.0
2021-07-21 14:45:00,144.95,144.98,144.92,144.93,2946.0,136.2452,136.2734,136.217,136.2264,2946.0
2021-07-21 14:50:00,144.91,144.99,144.91,144.95,4094.0,136.2076,136.2828,136.2076,136.2452,4094.0
2021-07-21 14:55:00,144.94,144.94,144.87,144.91,8108.0,136.2358,136.2358,136.17,136.2076,8108.0
2021-07-21 15:00:00,144.93,144.93,144.82,144.88,3981.0,136.2264,136.2264,136.123,136.1794,3981.0
2021-07-21 15:05:00,144.9,144.91,144.83,144.88,4848.0,136.1982,136.2076,136.1324,136.1794,4848.0
2021-07-21 15:10:00,144.87,144.89,144.78,144.81,4276.0,136.17,136.1888,136.0854,136.1136,4276.0
2021-07-21 15:15:00,144.81,144.82,144.78,144.78,3342.0,136.1136,136.123,136.0854,136.0854,3342.0
2021-07-21 15:20:00,144.78,144.83,144.76,144.81,5529.0,136.0854,136.1324,136.0666,136.1136,5529.0
2021-07-21 15:25:00,144.81,144.81,144.71,144.77,5478.0,136.1136,136.1136,136.0196,136.076,5478.0
2021-07-21 15:30:00,144.74,144.8,144.71,144.77,7665.0,136.0478,136.1042,136.0196,136.076,7665.0
2021-07-21 15:35:00,144.77,144.78,144.65,144.66,8627.0,136.076,136.0854,135.9632,135.9726,8627.0
2021-07-21 15:40:00,144.67,144.79,144.67,144.74,9558.0,135.982,136.0948,135.982,136.0478,9558.0
2021-07-21 15:45:00,144.72,144.77,144.72,144.73,12332.0,136.029,136.076,136.029,136.0384,12332.0
2021-07-21 15:50:00,144.66,144.84,144.59,144.84,31578.0,135.9726,136.1418,135.9068,136.1418,31578.0
2021-07-21 15:55:00,144.82,144.95,144.74,144.82,68180.0,136.123,136.2452,136.0478,136.123,68180.0
2021-07-22 09:30:00,145.1,145.25,144.91,144.94,26998.0,136.3862,136.5272,136.2076,136.2358,26998.0
2021-07-22 09:35:00,144.9,144.9,144.46,144.58,4570.0,136.1982,136.1982,135.7846,135.8974,4570.0
2021-07-22 09:40:00,144.66,144.9,144.64,144.69,4530.0,135.9726,136.1982,135.9538,136.0008,4530.0
2021-07-22 09:45:00,144.62,144.71,144.31,144.31,5098.0,135.935,136.0196,135.6436,135.6436,5098.0
2021-07-22 09:50:00,144.29,144.49,144.24,144.49,8292.0,135.6248,135.8128,135.5778,135.8128,8292.0
2021-07-22 09:55:00,144.5,144.52,144.33,144.52,9240.0,135.8222,135.841,135.6624,135.841,9240.0
2021-07-22 10:00:00,144.55,144.61,144.49,144.5,8359.0,135.8692,135.9256,135.8128,135.8222,8359.0
2021-07-22 10:05:00,144.52,144.6,144.44,144.57,5743.0,135.841,135.9162,135.7658,135.888,5743.0
2021-07-22 10:10:00,144.65,144.91,144.62,144.87,18015.0,135.9632,136.2076,135.935,136.17,18015.0
2021-07-22 10:15:00,144.87,145.05,144.82,144.82,11530.0,136.17,136.3392,136.123,136.123,11530.0
2021-07-22 10:20:00,144.79,144.88,144.69,144.75,10978.0,136.0948,136.1794,136.0008,136.0572,10978.0
2021-07-22 10:25:00,144.7,144.75,144.62,144.67,3149.0,136.0102,136.0572,135.935,135.982,3149.0
2021-07-22 10:30:00,144.7,144.75,144.7,144.72,2178.0,136.0102,136.0572,136.0102,136.029,2178.0
2021-07-22 10:35:00,144.76,144.78,144.68,144.72,5259.0,136.0666,136.0854,135.9914,136.029,5259.0
2021-07-22 10:40:00,144.78,144.89,144.78,144.87,1628.0,136.0854,136.1888,136.0854,136.17,1628.0
2021-07-22 10:45:00,144.88,144.94,144.83,144.93,2840.0,136.1794,136.2358,136.1324,136.2264,2840.0
2021-07-22 10:50:00,144.94,145.07,144.93,145.06,3880.0,136.2358,136.358,136.2264,136.3486,3880.0
2021-07-22 10:55:00,145.1,145.28,145.09,145.26,3857.0,136.3862,136.5554,136.3768,136.5366,3857.0
2021-07-22 11:00:00,145.27,145.27,145.04,145.06,5017.0,136.546,136.546,136.3298,136.3486,5017.0
2021-07-22 11:05:00,145.04,145.13,144.97,145.08,4903.0,136.3298,136.4144,136.264,136.3674,4903.0
2021-07-22 11:10:00,145.09,145.09,144.95,145.0,4337.0,136.3768,136.3768,136.2452,136.2922,4337.0
2021-07-22 11:15:00,145.01,145.17,145.01,145.13,2325.0,136.3016,136.452,136.3016,136.4144,2325.0
2021-07-22 11:20:00,145.13,145.19,145.1,145.19,4313.0,136.4144,136.4708,136.3862,136.4708,4313.0
2021-07-22 11:25:00,145.18,145.18,144.97,145.06,4111.0,136.4614,136.4614,136.264,136.3486,4111.0
2021-07-22 11:30:00,145.05,145.09,144.96,144.96,2276.0,136.3392,136.3768,136.2546,136.2546,2276.0
2021-07-22 11:35:00,144.96,144.96,144.84,144.87,3319.0,136.2546,136.2546,136.1418,136.17,3319.0
2021-07-22 11:40:00,144.86,144.86,144.65,144.65,9465.0,136.1606,136.1606,135.9632,135.9632,9465.0
2021-07-22 11:45:00,144.66,144.91,144.63,144.83,6222.0,135.9726,136.2076,135.9444,136.1324,6222.0
2021-07-22 11:50:00,144.82,144.83,144.66,144.68,7282.0,136.123,136.1324,135.9726,135.9914,7282.0
2021-07-22 11:55:00,144.69,144.85,144.69,144.85,2300.0,136.0008,136.1512,136.0008,136.1512,2300.0
2021-07-22 12:00:00,144.78,144.85,144.72,144.85,2685.0,136.0854,136.1512,136.029,136.1512,2685.0
2021-07-22 12:05:00,144.81,144.9,144.81,144.82,2609.0,136.1136,136.1982,136.1136,136.123,2609.0
2021-07-22 12:10:00,144.81,144.86,144.77,144.86,1656.0,136.1136,136.1606,136.076,136.1606,1656.0
2021-07-22 12:15:00,144.84,144.93,144.83,144.91,5598.0,136.1418,136.2264,136.1324,136.2076,5598.0
2021-07-22 12:20:00,144.96,144.97,144.88,144.88,2607.0,136.2546,136.264,136.1794,136.1794,2607.0
2021-07-22 12:25:00,144.88,145.04,144.84,145.02,15910.0,136.1794,136.3298,136.1418,136.311,15910.0
2021-07-22 12:30:00,145.04,145.04,144.96,144.97,3375.0,136.3298,136.3298,136.2546,136.264,3375.0
2021-07-22 12:35:00,144.98,145.13,144.98,145.13,1008.0,136.2734,136.4144,136.2734,136.4144,1008.0
2021-07-22 12:40:00,145.11,145.15,145.1,145.15,1015.0,136.3956,136.4332,136.3862,136.4332,1015.0
2021-07-22 12:45:00,145.15,145.15,145.06,145.06,2053.0,136.4332,136.4332,136.3486,136.3486,2053.0
2021-07-22 12:50:00,145.02,145.12,145.02,145.08,7345.0,136.311,136.405,136.311,136.3674,7345.0
2021-07-22 12:55:00,145.06,145.15,145.06,145.12,2143.0,136.3486,136.4332,136.3486,136.405,2143.0
2021-07-22 13:00:00,145.09,145.16,145.06,145.13,17581.0,136.3768,136.4426,136.3486,136.4144,17581.0
2021-07-22 13:05:00,145.13,145.18,145.1,145.11,1887.0,136.4144,136.4614,136.3862,136.3956,1887.0
2021-07-22 13:10:00,145.11,145.14,145.09,145.09,713.0,136.3956,136.4238,136.3768,136.3768,713.0
2021-07-22 13:15:00,145.08,145.12,145.01,145.01,3100.0,136.3674,136.405,136.3016,136.3016,3100.0
2021-07-22 13:20:00,144.99,145.1,144.96,145.08,3987.0,136.2828,136.3862,136.2546,136.3674,3987.0
2021-07-22 13:25:00,145.1,145.1,145.05,145.05,1042.0,136.3862,136.3862,136.3392,136.3392,1042.0
2021-07-22 13:30:00,145.06,145.13,145.05,145.09,3215.0,136.3486,136.4144,136.3392,136.3768,3215.0
2021-07-22 13:35:00,145.11,145.14,145.08,145.12,1639.0,136.3956,136.4238,136.3674,136.405,1639.0
2021-07-22 13:40:00,145.13,145.19,145.12,145.19,1259.0,136.4144,136.4708,136.405,136.4708,1259.0
2021-07-22 13:45:00,145.15,145.17,145.13,145.14,1520.0,136.4332,136.452,136.4144,136.4238,1520.0
2021-07-22 13:50:00,145.15,145.22,145.11,145.19,3303.0,136.4332,136.499,136.3956,136.4708,3303.0
2021-07-22 13:55:00,145.15,145.22,145.15,145.18,3892.0,136.4332,136.499,136.4332,136.4614,3892.0
2021-07-22 14:00:00,145.14,145.2,145.14,145.17,2446.0,136.4238,136.4802,136.4238,136.452,2446.0
2021-07-22 14:05:00,145.2,145.24,145.15,145.15,2216.0,136.4802,136.5178,136.4332,136.4332,2216.0
2021-07-22 14:10:00,145.13,145.19,145.13,145.17,1202.0,136.4144,136.4708,136.4144,136.452,1202.0
2021-07-22 14:15:00,145.2,145.21,145.13,145.13,2721.0,136.4802,136.4896,136.4144,136.4144,2721.0
2021-07-22 14:20:00,145.1,145.18,145.1,145.14,5015.0,136.3862,136.4614,136.3862,136.4238,5015.0
2021-07-22 14:25:00,145.14,145.18,145.1,145.12,5695.0,136.4238,136.4614,136.3862,136.405,5695.0
2021-07-22 14:30:00,145.13,145.23,145.11,145.22,5009.0,136.4144,136.5084,136.3956,136.499,5009.0
2021-07-22 14:35:00,145.21,145.29,145.19,145.28,1913.0,136.4896,136.5648,136.4708,136.5554,1913.0
2021-07-22 14:40:00,145.27,145.27,145.2,145.23,3198.0,136.546,136.546,136.4802,136.5084,3198.0
2021-07-22 14:45:00,145.25,145.28,145.23,145.24,1568.0,136.5272,136.5554,136.5084,136.5178,1568.0
2021-07-22 14:50:00,145.25,145.26,145.14,145.2,14208.0,136.5272,136.5366,136.4238,136.4802,14208.0
2021-07-22 14:55:00,145.18,145.27,145.18,145.26,2291.0,136.4614,136.546,136.4614,136.5366,2291.0
2021-07-22 15:00:00,145.22,145.22,145.12,145.16,2722.0,136.499,136.499,136.405,136.4426,2722.0
2021-07-22 15:05:00,145.16,145.17,145.09,145.1,9218.0,136.4426,136.452,136.3768,136.3862,9218.0
2021-07-22 15:10:00,145.1,145.1,145.0,145.0,1687.0,136.3862,136.3862,136.2922,136.2922,1687.0
2021-07-22 15:15:00,144.99,145.09,144.93,145.03,26719.0,136.2828,136.3768,136.2264,136.3204,26719.0
2021-07-22 15:20:00,145.03,145.08,145.0,145.02,5736.0,136.3204,136.3674,136.2922,136.311,5736.0
2021-07-22 15:25:00,145.02,145.05,144.95,144.95,2550.0,136.311,136.3392,136.2452,136.2452,2550.0
2021-07-22 15:30:00,144.94,144.94,144.86,144.9,6212.0,136.2358,136.2358,136.1606,136.1982,6212.0
2021-07-22 15:35:00,144.92,144.94,144.88,144.93,5176.0,136.217,136.2358,136.1794,136.2264,5176.0
2021-07-22 15:40:00,144.95,145.07,144.93,145.07,5042.0,136.2452,136.358,136.2264,136.358,5042.0
2021-07-22 15:45:00,145.09,145.12,145.02,145.03,13731.0,136.3768,136.405,136.311,136.3204,13731.0
2021-07-22 15:50:00,145.05,145.18,145.04,145.15,27158.0,136.3392,136.4614,136.3298,136.4332,27158.0
2021-07-22 15:55:00,145.17,145.22,144.88,144.98,73900.0,136.452,136.499,136.1794,136.2734,73900.0
2021-07-23 09:30:00,145.03,145.44,145.03,145.38,20817.0,136.3204,136.7057,136.3204,136.6494,20817.0
2021-07-23 09:35:00,145.46,145.65,145.3,145.47,5017.0,136.7245,136.9031,136.5742,136.7339,5017.0
2021-07-23 09:40:00,145.55,145.55,145.35,145.47,8095.0,136.8091,136.8091,136.6212,136.7339,8095.0
2021-07-23 09:45:00,145.43,145.62,145.41,145.59,7101.0,136.6963,136.8749,136.6776,136.8467,7101.0
2021-07-23 09:50:00,145.6,145.7,145.51,145.7,10030.0,136.8561,136.9501,136.7715,136.9501,10030.0
2021-07-23 09:55:00,145.66,145.73,145.49,145.69,7010.0,136.9125,136.9783,136.7527,136.9407,7010.0
2021-07-23 10:00:00,145.71,146.0,145.7,145.95,9811.0,136.9595,137.2321,136.9501,137.1851,9811.0
2021-07-23 10:05:00,146.03,146.22,145.99,146.19,6390.0,137.2603,137.4389,137.2227,137.4107,6390.0
2021-07-23 10:10:00,146.18,146.26,146.07,146.14,5653.0,137.4013,137.4765,137.2979,137.3637,5653.0
2021-07-23 10:15:00,146.11,146.11,146.01,146.11,3712.0,137.3355,137.3355,137.2415,137.3355,3712.0
2021-07-23 10:20:00,146.04,146.2,146.03,146.11,3467.0,137.2697,137.4201,137.2603,137.3355,3467.0
2021-07-23 10:25:00,146.09,146.09,145.99,146.0,6248.0,137.3167,137.3167,137.2227,137.2321,6248.0
2021-07-23 10:30:00,146.01,146.08,145.93,145.95,4378.0,137.2415,137.3073,137.1663,137.1851,4378.0
2021-07-23 10:35:00,145.98,146.02,145.85,145.86,4200.0,137.2133,137.2509,137.0911,137.1005,4200.0
2021-07-23 10:40:00,145.87,145.98,145.87,145.95,2490.0,137.1099,137.2133,137.1099,137.1851,2490.0
2021-07-23 10:45:00,145.98,146.19,145.95,146.19,4886.0,137.2133,137.4107,137.1851,137.4107,4886.0
2021-07-23 10:50:00,146.2,146.23,146.16,146.16,3631.0,137.4201,137.4483,137.3825,137.3825,3631.0
2021-07-23 10:55:00,146.15,146.25,146.15,146.2,3546.0,137.3731,137.4671,137.3731,137.4201,3546.0
2021-07-23 11:00:00,146.21,146.38,146.18,146.38,5633.0,137.4295,137.5893,137.4013,137.5893,5633.0
2021-07-23 11:05:00,146.38,146.38,146.25,146.26,5708.0,137.5893,137.5893,137.4671,137.4765,5708.0
2021-07-23 11:10:00,146.26,146.44,146.23,146.44,4510.0,137.4765,137.6457,137.4483,137.6457,4510.0
2021-07-23 11:15:00,146.4,146.51,146.3,146.5,3314.0,137.6081,137.7115,137.5141,137.7021,3314.0
2021-07-23 11:20:00,146.48,146.54,146.41,146.49,5993.0,137.6833,137.7397,137.6175,137.6927,5993.0
2021-07-23 11:25:00,146.45,146.48,146.38,146.41,7200.0,137.6551,137.6833,137.5893,137.6175,7200.0
2021-07-23 11:30:00,146.42,146.48,146.34,146.37,8509.0,137.6269,137.6833,137.5517,137.5799,8509.0
2021-07-23 11:35:00,146.34,146.36,146.28,146.3,4886.0,137.5517,137.5705,137.4953,137.5141,4886.0
2021-07-23 11:40:00,146.29,146.35,146.24,146.33,13712.0,137.5047,137.5611,137.4577,137.5423,13712.0
2021-07-23 11:45:00,146.31,146.39,146.22,146.37,3783.0,137.5235,137.5987,137.4389,137.5799,3783.0
2021-07-23 11:50:00,146.35,146.35,146.28,146.31,1881.0,137.5611,137.5611,137.4953,137.5235,1881.0
2021-07-23 11:55:00,146.34,146.36,146.1,146.11,3915.0,137.5517,137.5705,137.3261,137.3355,3915.0
2021-07-23 12:00:00,146.12,146.26,146.12,146.26,2408.0,137.3449,137.4765,137.3449,137.4765,2408.0
2021-07-23 12:05:00,146.25,146.27,146.19,146.22,2738.0,137.4671,137.4859,137.4107,137.4389,2738.0
2021-07-23 12:10:00,146.24,146.49,146.24,146.45,21442.0,137.4577,137.6927,137.4577,137.6551,21442.0
2021-07-23 12:15:00,146.41,146.5,146.39,146.4,2567.0,137.6175,137.7021,137.5987,137.6081,2567.0
2021-07-23 12:20:00,146.42,146.42,146.37,146.37,2127.0,137.6269,137.6269,137.5799,137.5799,2127.0
2021-07-23 12:25:00,146.38,146.4,146.35,146.36,2218.0,137.5893,137.6081,137.5611,137.5705,2218.0
2021-07-23 12:30:00,146.44,146.58,146.43,146.49,4796.0,137.6457,137.7773,137.6363,137.6927,4796.0
2021-07-23 12:35:00,146.5,146.57,146.48,146.53,3905.0,137.7021,137.7679,137.6833,137.7303,3905.0
2021-07-23 12:40:00,146.52,146.57,146.48,146.54,10140.0,137.7209,137.7679,137.6833,137.7397,10140.0
2021-07-23 12:45:00,146.56,146.66,146.54,146.56,8400.0,137.7585,137.8525,137.7397,137.7585,8400.0
2021-07-23 12:50:00,146.6,146.63,146.51,146.57,4535.0,137.7961,137.8243,137.7115,137.7679,4535.0
2021-07-23 12:55:00,146.63,146.73,146.61,146.69,6921.0,137.8243,137.9183,137.8055,137.8807,6921.0
2021-07-23 13:00:00,146.67,146.78,146.67,146.73,4779.0,137.8619,137.9653,137.8619,137.9183,4779.0
2021-07-23 13:05:00,146.77,146.85,146.77,146.8,4880.0,137.9559,138.0311,137.9559,137.9841,4880.0
2021-07-23 13:10:00,146.78,146.79,146.69,146.73,3632.0,137.9653,137.9747,137.8807,137.9183,3632.0
2021-07-23 13:15:00,146.73,146.73,146.68,146.68,3509.0,137.9183,137.9183,137.8713,137.8713,3509.0
2021-07-23 13:20:00,146.69,146.74,146.64,146.67,2940.0,137.8807,137.9277,137.8337,137.8619,2940.0
2021-07-23 13:25:00,146.68,146.84,146.66,146.8,6976.0,137.8713,138.0217,137.8525,137.9841,6976.0
2021-07-23 13:30:00,146.77,146.77,146.6,146.63,13798.0,137.9559,137.9559,137.7961,137.8243,13798.0
2021-07-23 13:35:00,146.63,146.72,146.59,146.67,14051.0,137.8243,137.9089,137.7867,137.8619,14051.0
2021-07-23 13:40:00,146.68,146.69,146.6,146.67,3550.0,137.8713,137.8807,137.7961,137.8619,3550.0
2021-07-23 13:45:00,146.62,146.67,146.59,146.63,2146.0,137.8149,137.8619,137.7867,137.8243,2146.0
2021-07-23 13:50:00,146.61,146.63,146.57,146.61,6849.0,137.8055,137.8243,137.7679,137.8055,6849.0
2021-07-23 13:55:00,146.62,146.64,146.5,146.53,4266.0,137.8149,137.8337,137.7021,137.7303,4266.0
2021-07-23 14:00:00,146.51,146.59,146.48,146.55,7147.0,137.7115,137.7867,137.6833,137.7491,7147.0
2021-07-23 14:05:00,146.53,146.55,146.46,146.47,2055.0,137.7303,137.7491,137.6645,137.6739,2055.0
2021-07-23 14:10:00,146.44,146.5,146.42,146.49,8005.0,137.6457,137.7021,137.6269,137.6927,8005.0
2021-07-23 14:15:00,146.51,146.54,146.44,146.5,12752.0,137.7115,137.7397,137.6457,137.7021,12752.0
2021-07-23 14:20:00,146.49,146.51,146.44,146.47,5857.0,137.6927,137.7115,137.6457,137.6739,5857.0
2021-07-23 14:25:00,146.47,146.48,146.36,146.48,5490.0,137.6739,137.6833,137.5705,137.6833,5490.0
2021-07-23 14:30:00,146.5,146.5,146.42,146.44,3827.0,137.7021,137.7021,137.6269,137.6457,3827.0
2021-07-23 14:35:00,146.46,146.5,146.39,146.43,6818.0,137.6645,137.7021,137.5987,137.6363,6818.0
2021-07-23 14:40:00,146.4,146.4,146.35,146.4,2887.0,137.6081,137.6081,137.5611,137.6081,2887.0
2021-07-23 14:45:00,146.4,146.44,146.37,146.38,2592.0,137.6081,137.6457,137.5799,137.5893,2592.0
2021-07-23 14:50:00,146.39,146.43,146.38,146.42,3884.0,137.5987,137.6363,137.5893,137.6269,3884.0
2021-07-23 14:55:00,146.42,146.43,146.31,146.38,4786.0,137.6269,137.6363,137.5235,137.5893,4786.0
2021-07-23 15:00:00,146.35,146.38,146.33,146.34,2891.0,137.5611,137.5893,137.5423,137.5517,2891.0
2021-07-23 15:05:00,146.33,146.33,146.24,146.24,3251.0,137.5423,137.5423,137.4577,137.4577,3251.0
2021-07-23 15:10:00,146.26,146.26,146.09,146.09,3990.0,137.4765,137.4765,137.3167,137.3167,3990.0
2021-07-23 15:15:00,146.1,146.23,146.1,146.23,3417.0,137.3261,137.4483,137.3261,137.4483,3417.0
2021-07-23 15:20:00,146.23,146.23,146.09,146.14,2684.0,137.4483,137.4483,137.3167,137.3637,2684.0
2021-07-23 15:25:00,146.14,146.22,146.1,146.22,4560.0,137.3637,137.4389,137.3261,137.4389,4560.0
2021-07-23 15:30:00,146.23,146.32,146.22,146.31,7000.0,137.4483,137.5329,137.4389,137.5235,7000.0
2021-07-23 15:35:00,146.32,146.46,146.32,146.44,5371.0,137.5329,137.6645,137.5329,137.6457,5371.0
2021-07-23 15:40:00,146.44,146.51,146.41,146.46,6684.0,137.6457,137.7115,137.6175,137.6645,6684.0
2021-07-23 15:45:00,146.46,146.59,146.46,146.51,11173.0,137.6645,137.7867,137.6645,137.7115,11173.0
2021-07-23 15:50:00,146.52,146.52,146.35,146.38,28702.0,137.7209,137.7209,137.5611,137.5893,28702.0
2021-07-23 15:55:00,146.37,146.41,146.31,146.4,34354.0,137.5799,137.6175,137.5235,137.6081,34354.0
2021-07-26 09:30:00,146.2,146.62,146.01,146.56,27974.0,137.4201,137.8149,137.2415,137.7585,27974.0
2021-07-26 09:35:00,146.61,146.66,146.19,146.32,6472.0,137.8055,137.8525,137.4107,137.5329,6472.0
2021-07-26 09:40:00,146.35,146.39,146.25,146.32,4517.0,137.5611,137.5987,137.4671,137.5329,4517.0
2021-07-26 09:45:00,146.4,146.46,146.22,146.42,7436.0,137.6081,137.6645,137.4389,137.6269,7436.0
2021-07-26 09:50:00,146.38,146.43,146.12,146.17,19389.0,137.5893,137.6363,137.3449,137.3919,19389.0
2021-07-26 09:55:00,146.12,146.14,145.88,145.93,6556.0,137.3449,137.3637,137.1193,137.1663,6556.0
2021-07-26 10:00:00,145.9,145.98,145.73,145.8,7275.0,137.1381,137.2133,136.9783,137.0441,7275.0
2021-07-26 10:05:00,145.92,145.96,145.77,145.85,4847.0,137.1569,137.1945,137.0159,137.0911,4847.0
2021-07-26 10:10:00,145.85,145.95,145.78,145.84,6338.0,137.0911,137.1851,137.0253,137.0817,6338.0
2021-07-26 10:15:00,145.84,145.92,145.73,145.92,4548.0,137.0817,137.1569,136.9783,137.1569,4548.0
2021-07-26 10:20:00,145.88,145.89,145.79,145.88,7042.0,137.1193,137.1287,137.0347,137.1193,7042.0
2021-07-26 10:25:00,145.88,145.9,145.81,145.86,3257.0,137.1193,137.1381,137.0535,137.1005,3257.0
2021-07-26 10:30:00,145.88,146.02,145.88,145.97,12142.0,137.1193,137.2509,137.1193,137.2039,12142.0
2021-07-26 10:35:00,145.98,146.02,145.97,145.97,3433.0,137.2133,137.2509,137.2039,137.2039,3433.0
2021-07-26 10:40:00,145.96,146.01,145.87,145.97,10068.0,137.1945,137.2415,137.1099,137.2039,10068.0
2021-07-26 10:45:00,145.99,146.22,145.99,146.22,7919.0,137.2227,137.4389,137.2227,137.4389,7919.0
2021-07-26 10:50:00,146.23,146.33,146.16,146.3,8814.0,137.4483,137.5423,137.3825,137.5141,8814.0
2021-07-26 10:55:00,146.29,146.44,146.29,146.39,10151.0,137.5047,137.6457,137.5047,137.5987,10151.0
2021-07-26 11:00:00,146.36,146.36,146.24,146.27,6136.0,137.5705,137.5705,137.4577,137.4859,6136.0
2021-07-26 11:05:00,146.24,146.42,146.24,146.42,8735.0,137.4577,137.6269,137.4577,137.6269,8735.0
2021-07-26 11:10:00,146.44,146.54,146.43,146.49,6356.0,137.6457,137.7397,137.6363,137.6927,6356.0
2021-07-26 11:15:00,146.46,146.54,146.44,146.54,2193.0,137.6645,137.7397,137.6457,137.7397,2193.0
2021-07-26 11:20:00,146.5,146.62,146.5,146.62,4319.0,137.7021,137.8149,137.7021,137.8149,4319.0
2021-07-26 11:25:00,146.63,146.74,146.63,146.71,4242.0,137.8243,137.9277,137.8243,137.8995,4242.0
2021-07-26 11:30:00,146.72,146.91,146.65,146.91,10533.0,137.9089,138.0875,137.8431,138.0875,10533.0
2021-07-26 11:35:00,146.91,147.0,146.84,146.87,9598.0,138.0875,138.1721,138.0217,138.0499,9598.0
2021-07-26 11:40:00,146.87,146.87,146.74,146.74,3034.0,138.0499,138.0499,137.9277,137.9277,3034.0
2021-07-26 11:45:00,146.74,146.75,146.68,146.72,5496.0,137.9277,137.9371,137.8713,137.9089,5496.0
2021-07-26 11:50:00,146.74,146.83,146.74,146.8,8092.0,137.9277,138.0123,137.9277,137.9841,8092.0
2021-07-26 11:55:00,146.82,146.94,146.79,146.88,6022.0,138.0029,138.1157,137.9747,138.0593,6022.0
2021-07-26 12:00:00,146.88,146.93,146.83,146.92,5370.0,138.0593,138.1063,138.0123,138.0969,5370.0
2021-07-26 12:05:00,146.91,146.98,146.91,146.94,6063.0,138.0875,138.1533,138.0875,138.1157,6063.0
2021-07-26 12:10:00,146.92,146.94,146.84,146.92,7855.0,138.0969,138.1157,138.0217,138.0969,7855.0
2021-07-26 12:15:00,146.94,147.02,146.88,146.88,8187.0,138.1157,138.1909,138.0593,138.0593,8187.0
2021-07-26 12:20:00,146.87,146.89,146.71,146.71,2475.0,138.0499,138.0687,137.8995,137.8995,2475.0
2021-07-26 12:25:00,146.73,146.73,146.5,146.5,3540.0,137.9183,137.9183,137.7021,137.7021,3540.0
2021-07-26 12:30:00,146.5,146.55,146.44,146.48,5258.0,137.7021,137.7491,137.6457,137.6833,5258.0
2021-07-26 12:35:00,146.52,146.52,146.41,146.47,4895.0,137.7209,137.7209,137.6175,137.6739,4895.0
2021-07-26 12:40:00,146.46,146.59,146.44,146.59,3071.0,137.6645,137.7867,137.6457,137.7867,3071.0
2021-07-26 12:45:00,146.63,146.71,146.6,146.61,6199.0,137.8243,137.8995,137.7961,137.8055,6199.0
2021-07-26 12:50:00,146.6,146.65,146.56,146.57,2550.0,137.7961,137.8431,137.7585,137.7679,2550.0
2021-07-26 12:55:00,146.59,146.74,146.58,146.71,4485.0,137.7867,137.9277,137.7773,137.8995,4485.0
2021-07-26 13:00:00,146.69,146.76,146.65,146.69,3220.0,137.8807,137.9465,137.8431,137.8807,3220.0
2021-07-26 13:05:00,146.69,146.87,146.68,146.82,4080.0,137.8807,138.0499,137.8713,138.0029,4080.0
2021-07-26 13:10:00,146.81,146.92,146.8,146.92,3816.0,137.9935,138.0969,137.9841,138.0969,3816.0
2021-07-26 13:15:00,146.92,146.94,146.87,146.9,8104.0,138.0969,138.1157,138.0499,138.0781,8104.0
2021-07-26 13:20:00,146.87,146.87,146.65,146.67,4683.0,138.0499,138.0499,137.8431,137.8619,4683.0
2021-07-26 13:25:00,146.72,146.72,146.63,146.67,2886.0,137.9089,137.9089,137.8243,137.8619,2886.0
2021-07-26 13:30:00,146.68,146.7,146.61,146.63,5025.0,137.8713,137.8901,137.8055,137.8243,5025.0
2021-07-26 13:35:00,146.6,146.63,146.58,146.63,2909.0,137.7961,137.8243,137.7773,137.8243,2909.0
2021-07-26 13:40:00,146.67,146.7,146.6,146.67,3201.0,137.8619,137.8901,137.7961,137.8619,3201.0
2021-07-26 13:45:00,146.67,146.76,146.67,146.76,3452.0,137.8619,137.9465,137.8619,137.9465,3452.0
2021-07-26 13:50:00,146.78,146.82,146.73,146.75,3802.0,137.9653,138.0029,137.9183,137.9371,3802.0
2021-07-26 13:55:00,146.78,146.8,146.64,146.71,5815.0,137.9653,137.9841,137.8337,137.8995,5815.0
2021-07-26 14:00:00,146.69,146.85,146.69,146.81,7502.0,137.8807,138.0311,137.8807,137.9935,7502.0
2021-07-26 14:05:00,146.8,146.91,146.8,146.91,2668.0,137.9841,138.0875,137.9841,138.0875,2668.0
2021-07-26 14:10:00,146.9,146.96,146.8,146.84,4930.0,138.0781,138.1345,137.9841,138.0217,4930.0
2021-07-26 14:15:00,146.83,146.92,146.82,146.9,3901.0,138.0123,138.0969,138.0029,138.0781,3901.0
2021-07-26 14:20:00,146.89,146.89,146.8,146.8,3885.0,138.0687,138.0687,137.9841,137.9841,3885.0
2021-07-26 14:25:00,146.81,146.84,146.73,146.75,8449.0,137.9935,138.0217,137.9183,137.9371,8449.0
2021-07-26 14:30:00,146.8,146.85,146.78,146.81,3961.0,137.9841,138.0311,137.9653,137.9935,3961.0
2021-07-26 14:35:00,146.81,146.81,146.73,146.75,3464.0,137.9935,137.9935,137.9183,137.9371,3464.0
2021-07-26 14:40:00,146.75,146.76,146.67,146.68,3846.0,137.9371,137.9465,137.8619,137.8713,3846.0
2021-07-26 14:45:00,146.67,146.75,146.64,146.71,5018.0,137.8619,137.9371,137.8337,137.8995,5018.0
2021-07-26 14:50:00,146.72,146.78,146.72,146.74,5862.0,137.9089,137.9653,137.9089,137.9277,5862.0
2021-07-26 14:55:00,146.76,146.79,146.75,146.79,3325.0,137.9465,137.9747,137.9371,137.9747,3325.0
2021-07-26 15:00:00,146.78,146.81,146.69,146.7,5051.0,137.9653,137.9935,137.8807,137.8901,5051.0
2021-07-26 15:05:00,146.63,146.74,146.62,146.74,3112.0,137.8243,137.9277,137.8149,137.9277,3112.0
2021-07-26 15:10:00,146.75,146.76,146.67,146.7,6787.0,137.9371,137.9465,137.8619,137.8901,6787.0
2021-07-26 15:15:00,146.7,146.79,146.7,146.76,7722.0,137.8901,137.9747,137.8901,137.9465,7722.0
2021-07-26 15:20:00,146.75,146.79,146.72,146.75,6580.0,137.9371,137.9747,137.9089,137.9371,6580.0
2021-07-26 15:25:00,146.75,146.78,146.67,146.69,8782.0,137.9371,137.9653,137.8619,137.8807,8782.0
2021-07-26 15:30:00,146.68,146.77,146.67,146.75,13654.0,137.8713,137.9559,137.8619,137.9371,13654.0
2021-07-26 15:35:00,146.74,146.76,146.64,146.73,16987.0,137.9277,137.9465,137.8337,137.9183,16987.0
2021-07-26 15:40:00,146.72,146.87,146.65,146.71,23701.0,137.9089,138.0499,137.8431,137.8995,23701.0
2021-07-26 15:45:00,146.7,146.7,146.54,146.65,21631.0,137.8901,137.8901,137.7397,137.8431,21631.0
2021-07-26 15:50:00,146.64,146.72,146.53,146.63,41320.0,137.8337,137.9089,137.7303,137.8243,41320.0
2021-07-26 15:55:00,146.62,146.82,146.59,146.69,78853.0,137.8149,138.0029,137.7867,137.8807,78853.0
2021-07-27 09:30:00,148.21,149.15,148.1,148.86,86267.0,139.3094,140.1929,139.206,139.9204,86267.0
2021-07-27 09:35:00,148.74,148.9,148.3,148.65,42152.0,139.8076,139.958,139.394,139.723,42152.0
2021-07-27 09:40:00,148.71,148.91,148.35,148.35,43456.0,139.7794,139.9674,139.441,139.441,43456.0
2021-07-27 09:45:00,148.41,148.41,147.54,147.72,22259.0,139.4974,139.4974,138.6796,138.8488,22259.0
2021-07-27 09:50:00,147.68,147.72,147.22,147.6,13171.0,138.8112,138.8488,138.3789,138.736,13171.0
2021-07-27 09:55:00,147.67,148.44,147.59,148.28,23945.0,138.8018,139.5256,138.7266,139.3752,23945.0
2021-07-27 10:00:00,148.2,148.93,148.2,148.69,30017.0,139.3,139.9862,139.3,139.7606,30017.0
2021-07-27 10:05:00,148.74,149.0,148.73,148.97,12014.0,139.8076,140.052,139.7982,140.0238,12014.0
2021-07-27 10:10:00,148.99,149.5,148.92,149.5,21477.0,140.0426,140.5219,139.9768,140.5219,21477.0
2021-07-27 10:15:00,149.48,149.54,148.97,149.38,17313.0,140.5031,140.5595,140.0238,140.4091,17313.0
2021-07-27 10:20:00,149.37,149.43,148.77,148.99,8601.0,140.3997,140.4561,139.8358,140.0426,8601.0
2021-07-27 10:25:00,148.94,149.22,148.92,149.19,15560.0,139.9956,140.2587,139.9768,140.2305,15560.0
2021-07-27 10:30:00,149.18,149.59,149.08,149.51,9940.0,140.2211,140.6065,140.1272,140.5313,9940.0
2021-07-27 10:35:00,149.55,149.95,149.53,149.83,30023.0,140.5689,140.9449,140.5501,140.8321,30023.0
2021-07-27 10:40:00,149.8,149.9,149.68,149.71,17462.0,140.8039,140.8979,140.6911,140.7193,17462.0
2021-07-27 10:45:00,149.66,149.69,149.23,149.47,12588.0,140.6723,140.7005,140.2681,140.4937,12588.0
2021-07-27 10:50:00,149.47,149.78,149.32,149.62,15533.0,140.4937,140.7851,140.3527,140.6347,15533.0
2021-07-27 10:55:00,149.65,149.75,149.48,149.56,14835.0,140.6629,140.7569,140.5031,140.5783,14835.0
2021-07-27 11:00:00,149.56,149.56,149.32,149.45,17441.0,140.5783,140.5783,140.3527,140.4749,17441.0
2021-07-27 11:05:00,149.5,149.55,149.37,149.39,11572.0,140.5219,140.5689,140.3997,140.4185,11572.0
2021-07-27 11:10:00,149.38,149.48,149.13,149.36,26054.0,140.4091,140.5031,140.1742,140.3903,26054.0
2021-07-27 11:15:00,149.41,149.62,149.09,149.16,15438.0,140.4373,140.6347,140.1366,140.2023,15438.0
2021-07-27 11:20:00,149.16,149.36,149.1,149.18,10320.0,140.2023,140.3903,140.146,140.2211,10320.0
2021-07-27 11:25:00,149.24,149.25,148.85,148.96,15050.0,140.2775,140.2869,139.911,140.0144,15050.0
2021-07-27 11:30:00,149.01,149.01,148.54,148.54,15493.0,140.0614,140.0614,139.6196,139.6196,15493.0
2021-07-27 11:35:00,148.54,148.6,147.84,147.84,27030.0,139.6196,139.676,138.9616,138.9616,27030.0
2021-07-27 11:40:00,147.87,148.08,147.69,147.7,23142.0,138.9898,139.1872,138.8206,138.83,23142.0
2021-07-27 11:45:00,147.67,148.11,147.55,147.95,15096.0,138.8018,139.2154,138.689,139.065,15096.0
2021-07-27 11:50:00,147.93,148.09,147.87,147.87,11474.0,139.0462,139.1966,138.9898,138.9898,11474.0
2021-07-27 11:55:00,147.84,147.84,147.44,147.7,13455.0,138.9616,138.9616,138.5856,138.83,13455.0
2021-07-27 12:00:00,147.6,147.98,147.54,147.9,7897.0,138.736,139.0932,138.6796,139.018,7897.0
2021-07-27 12:05:00,147.94,148.0,147.67,147.7,9887.0,139.0556,139.112,138.8018,138.83,9887.0
2021-07-27 12:10:00,147.7,147.7,147.36,147.41,5067.0,138.83,138.83,138.5104,138.5574,5067.0
2021-07-27 12:15:00,147.45,147.47,147.29,147.4,6031.0,138.595,138.6138,138.4446,138.548,6031.0
2021-07-27 12:20:00,147.45,147.63,147.4,147.43,6434.0,138.595,138.7642,138.548,138.5762,6434.0
2021-07-27 12:25:00,147.41,147.5,147.32,147.5,2942.0,138.5574,138.642,138.4728,138.642,2942.0
2021-07-27 12:30:00,147.44,147.63,147.42,147.59,6352.0,138.5856,138.7642,138.5668,138.7266,6352.0
2021-07-27 12:35:00,147.63,147.75,147.55,147.74,6478.0,138.7642,138.877,138.689,138.8676,6478.0
2021-07-27 12:40:00,147.77,147.78,147.62,147.75,4121.0,138.8958,138.9052,138.7548,138.877,4121.0
2021-07-27 12:45:00,147.74,147.75,147.56,147.56,3639.0,138.8676,138.877,138.6984,138.6984,3639.0
2021-07-27 12:50:00,147.54,147.72,147.54,147.65,6949.0,138.6796,138.8488,138.6796,138.783,6949.0
2021-07-27 12:55:00,147.65,147.74,147.61,147.64,2581.0,138.783,138.8676,138.7454,138.7736,2581.0
2021-07-27 13:00:00,147.57,147.66,147.42,147.43,6899.0,138.7078,138.7924,138.5668,138.5762,6899.0
2021-07-27 13:05:00,147.41,147.5,147.21,147.28,10566.0,138.5574,138.642,138.3695,138.4352,10566.0
2021-07-27 13:10:00,147.3,147.38,147.18,147.28,9284.0,138.454,138.5292,138.3413,138.4352,9284.0
2021-07-27 13:15:00,147.26,147.53,147.23,147.53,5108.0,138.4165,138.6702,138.3883,138.6702,5108.0
2021-07-27 13:20:00,147.53,147.66,147.42,147.5,6426.0,138.6702,138.7924,138.5668,138.642,6426.0
2021-07-27 13:25:00,147.46,147.53,147.38,147.49,7890.0,138.6044,138.6702,138.5292,138.6326,7890.0
2021-07-27 13:30:00,147.44,147.51,147.38,147.48,10464.0,138.5856,138.6514,138.5292,138.6232,10464.0
2021-07-27 13:35:00,147.51,147.73,147.51,147.73,4314.0,138.6514,138.8582,138.6514,138.8582,4314.0
2021-07-27 13:40:00,147.69,147.69,147.44,147.48,5232.0,138.8206,138.8206,138.5856,138.6232,5232.0
2021-07-27 13:45:00,147.49,147.5,147.37,147.5,5889.0,138.6326,138.642,138.5198,138.642,5889.0
2021-07-27 13:50:00,147.45,147.45,147.19,147.19,3092.0,138.595,138.595,138.3507,138.3507,3092.0
2021-07-27 13:55:00,147.13,147.13,146.88,146.88,7035.0,138.2943,138.2943,138.0593,138.0593,7035.0
2021-07-27 14:00:00,146.83,147.02,146.79,146.97,5498.0,138.0123,138.1909,137.9747,138.1439,5498.0
2021-07-27 14:05:00,146.97,147.07,146.93,147.03,6207.0,138.1439,138.2379,138.1063,138.2003,6207.0
2021-07-27 14:10:00,147.01,147.17,147.01,147.11,4840.0,138.1815,138.3319,138.1815,138.2755,4840.0
2021-07-27 14:15:00,147.17,147.24,147.06,147.13,5255.0,138.3319,138.3977,138.2285,138.2943,5255.0
2021-07-27 14:20:00,147.12,147.12,147.01,147.05,5255.0,138.2849,138.2849,138.1815,138.2191,5255.0
2021-07-27 14:25:00,147.1,147.1,146.95,147.03,4493.0,138.2661,138.2661,138.1251,138.2003,4493.0
2021-07-27 14:30:00,146.97,146.98,146.83,146.83,3321.0,138.1439,138.1533,138.0123,138.0123,3321.0
2021-07-27 14:35:00,146.82,146.96,146.81,146.94,5913.0,138.0029,138.1345,137.9935,138.1157,5913.0
2021-07-27 14:40:00,146.94,147.06,146.94,146.95,6812.0,138.1157,138.2285,138.1157,138.1251,6812.0
2021-07-27 14:45:00,146.93,147.16,146.76,147.08,16013.0,138.1063,138.3225,137.9465,138.2473,16013.0
2021-07-27 14:50:00,147.1,147.14,147.01,147.1,6169.0,138.2661,138.3037,138.1815,138.2661,6169.0
2021-07-27 14:55:00,147.11,147.19,147.1,147.16,5911.0,138.2755,138.3507,138.2661,138.3225,5911.0
2021-07-27 15:00:00,147.19,147.39,147.16,147.34,11503.0,138.3507,138.5386,138.3225,138.4916,11503.0
2021-07-27 15:05:00,147.34,147.35,147.17,147.17,5278.0,138.4916,138.501,138.3319,138.3319,5278.0
2021-07-27 15:10:00,147.16,147.19,147.04,147.14,6634.0,138.3225,138.3507,138.2097,138.3037,6634.0
2021-07-27 15:15:00,147.14,147.14,147.03,147.04,8789.0,138.3037,138.3037,138.2003,138.2097,8789.0
2021-07-27 15:20:00,147.07,147.22,147.06,147.17,10471.0,138.2379,138.3789,138.2285,138.3319,10471.0
2021-07-27 15:25:00,147.14,147.19,146.93,146.95,10648.0,138.3037,138.3507,138.1063,138.1251,10648.0
2021-07-27 15:30:00,146.97,147.05,146.91,146.92,12019.0,138.1439,138.2191,138.0875,138.0969,12019.0
2021-07-27 15:35:00,146.93,147.13,146.91,147.05,12975.0,138.1063,138.2943,138.0875,138.2191,12975.0
2021-07-27 15:40:00,147.04,147.09,146.9,147.08,14437.0,138.2097,138.2567,138.0781,138.2473,14437.0
2021-07-27 15:45:00,147.1,147.19,147.06,147.14,17617.0,138.2661,138.3507,138.2285,138.3037,17617.0
2021-07-27 15:50:00,147.14,147.27,147.06,147.1,34908.0,138.3037,138.4259,138.2285,138.2661,34908.0
2021-07-27 15:55:00,147.11,147.12,146.93,146.95,93761.0,138.2755,138.2849,138.1063,138.1251,93761.0
2021-07-28 09:30:00,147.26,147.26,146.57,146.82,27387.0,138.4165,138.4165,137.7679,138.0029,27387.0
2021-07-28 09:35:00,146.77,146.94,146.35,146.91,5793.0,137.9559,138.1157,137.5611,138.0875,5793.0
2021-07-28 09:40:00,146.88,146.97,146.77,146.77,10938.0,138.0593,138.1439,137.9559,137.9559,10938.0
2021-07-28 09:45:00,146.75,146.86,146.22,146.35,12660.0,137.9371,138.0405,137.4389,137.5611,12660.0
2021-07-28 09:50:00,146.39,146.48,145.9,146.48,18704.0,137.5987,137.6833,137.1381,137.6833,18704.0
2021-07-28 09:55:00,146.54,146.59,146.31,146.52,13996.0,137.7397,137.7867,137.5235,137.7209,13996.0
2021-07-28 10:00:00,146.52,146.56,146.2,146.2,4708.0,137.7209,137.7585,137.4201,137.4201,4708.0
2021-07-28 10:05:00,146.2,146.2,145.85,145.97,15300.0,137.4201,137.4201,137.0911,137.2039,15300.0
2021-07-28 10:10:00,145.9,146.07,145.9,145.97,6380.0,137.1381,137.2979,137.1381,137.2039,6380.0
2021-07-28 10:15:00,145.98,146.15,145.94,146.04,7189.0,137.2133,137.3731,137.1757,137.2697,7189.0
2021-07-28 10:20:00,146.03,146.13,145.96,146.11,7382.0,137.2603,137.3543,137.1945,137.3355,7382.0
2021-07-28 10:25:00,146.11,146.36,146.11,146.36,5329.0,137.3355,137.5705,137.3355,137.5705,5329.0
2021-07-28 10:30:00,146.32,146.59,146.24,146.39,10752.0,137.5329,137.7867,137.4577,137.5987,10752.0
2021-07-28 10:35:00,146.38,146.68,146.33,146.57,5238.0,137.5893,137.8713,137.5423,137.7679,5238.0
2021-07-28 10:40:00,146.48,146.53,146.28,146.3,7436.0,137.6833,137.7303,137.4953,137.5141,7436.0
2021-07-28 10:45:00,146.27,146.42,146.13,146.2,3099.0,137.4859,137.6269,137.3543,137.4201,3099.0
2021-07-28 10:50:00,146.21,146.38,146.18,146.3,4938.0,137.4295,137.5893,137.4013,137.5141,4938.0
2021-07-28 10:55:00,146.3,146.45,146.25,146.41,3306.0,137.5141,137.6551,137.4671,137.6175,3306.0
2021-07-28 11:00:00,146.42,146.42,146.27,146.37,5087.0,137.6269,137.6269,137.4859,137.5799,5087.0
2021-07-28 11:05:00,146.35,146.48,146.23,146.25,6909.0,137.5611,137.6833,137.4483,137.4671,6909.0
2021-07-28 11:10:00,146.29,146.29,145.81,145.88,5829.0,137.5047,137.5047,137.0535,137.1193,5829.0
2021-07-28 11:15:00,145.91,146.0,145.81,145.82,3309.0,137.1475,137.2321,137.0535,137.0629,3309.0
2021-07-28 11:20:00,145.85,145.92,145.72,145.84,4894.0,137.0911,137.1569,136.9689,137.0817,4894.0
2021-07-28 11:25:00,145.81,145.82,145.66,145.82,4573.0,137.0535,137.0629,136.9125,137.0629,4573.0
2021-07-28 11:30:00,145.84,145.97,145.76,145.88,8315.0,137.0817,137.2039,137.0065,137.1193,8315.0
2021-07-28 11:35:00,145.88,146.2,145.88,146.14,4106.0,137.1193,137.4201,137.1193,137.3637,4106.0
2021-07-28 11:40:00,146.12,146.32,146.12,146.26,4181.0,137.3449,137.5329,137.3449,137.4765,4181.0
2021-07-28 11:45:00,146.26,146.44,146.26,146.31,5559.0,137.4765,137.6457,137.4765,137.5235,5559.0
2021-07-28 11:50:00,146.32,146.4,146.25,146.4,4077.0,137.5329,137.6081,137.4671,137.6081,4077.0
2021-07-28 11:55:00,146.37,146.39,146.22,146.23,4512.0,137.5799,137.5987,137.4389,137.4483,4512.0
2021-07-28 12:00:00,146.2,146.23,146.06,146.13,6946.0,137.4201,137.4483,137.2885,137.3543,6946.0
2021-07-28 12:05:00,146.09,146.13,146.0,146.0,6111.0,137.3167,137.3543,137.2321,137.2321,6111.0
2021-07-28 12:10:00,145.99,145.99,145.8,145.91,6274.0,137.2227,137.2227,137.0441,137.1475,6274.0
2021-07-28 12:15:00,145.82,145.86,145.74,145.76,6224.0,137.0629,137.1005,136.9877,137.0065,6224.0
2021-07-28 12:20:00,145.73,145.74,145.58,145.63,4005.0,136.9783,136.9877,136.8373,136.8843,4005.0
2021-07-28 12:25:00,145.65,145.65,145.47,145.47,4486.0,136.9031,136.9031,136.7339,136.7339,4486.0
2021-07-28 12:30:00,145.5,145.53,145.36,145.49,7552.0,136.7621,136.7903,136.6306,136.7527,7552.0
2021-07-28 12:35:00,145.45,145.68,145.45,145.66,4862.0,136.7151,136.9313,136.7151,136.9125,4862.0
2021-07-28 12:40:00,145.64,145.71,145.56,145.59,5355.0,136.8937,136.9595,136.8185,136.8467,5355.0
2021-07-28 12:45:00,145.59,145.71,145.58,145.6,4730.0,136.8467,136.9595,136.8373,136.8561,4730.0
2021-07-28 12:50:00,145.63,145.77,145.63,145.67,4921.0,136.8843,137.0159,136.8843,136.9219,4921.0
2021-07-28 12:55:00,145.63,145.64,145.49,145.57,6363.0,136.8843,136.8937,136.7527,136.8279,6363.0
2021-07-28 13:00:00,145.58,145.6,145.4,145.4,2973.0,136.8373,136.8561,136.6682,136.6682,2973.0
2021-07-28 13:05:00,145.37,145.54,145.37,145.51,3205.0,136.64,136.7997,136.64,136.7715,3205.0
2021-07-28 13:10:00,145.53,145.58,145.46,145.52,4953.0,136.7903,136.8373,136.7245,136.7809,4953.0
2021-07-28 13:15:00,145.52,145.62,145.51,145.61,3250.0,136.7809,136.8749,136.7715,136.8655,3250.0
2021-07-28 13:20:00,145.66,145.7,145.58,145.67,9185.0,136.9125,136.9501,136.8373,136.9219,9185.0
2021-07-28 13:25:00,145.68,145.74,145.54,145.54,4167.0,136.9313,136.9877,136.7997,136.7997,4167.0
2021-07-28 13:30:00,145.52,145.72,145.5,145.6,3486.0,136.7809,136.9689,136.7621,136.8561,3486.0
2021-07-28 13:35:00,145.6,145.64,145.48,145.5,4469.0,136.8561,136.8937,136.7433,136.7621,4469.0
2021-07-28 13:40:00,145.53,145.63,145.52,145.61,4371.0,136.7903,136.8843,136.7809,136.8655,4371.0
2021-07-28 13:45:00,145.65,145.7,145.6,145.67,2683.0,136.9031,136.9501,136.8561,136.9219,2683.0
2021-07-28 13:50:00,145.66,145.79,145.63,145.69,5035.0,136.9125,137.0347,136.8843,136.9407,5035.0
2021-07-28 13:55:00,145.7,145.74,145.6,145.62,8742.0,136.9501,136.9877,136.8561,136.8749,8742.0
2021-07-28 14:00:00,145.59,145.63,145.42,145.57,7389.0,136.8467,136.8843,136.687,136.8279,7389.0
2021-07-28 14:05:00,145.57,145.64,145.5,145.56,4500.0,136.8279,136.8937,136.7621,136.8185,4500.0
2021-07-28 14:10:00,145.61,145.83,145.61,145.77,4918.0,136.8655,137.0723,136.8655,137.0159,4918.0
2021-07-28 14:15:00,145.77,146.0,145.76,145.9,6665.0,137.0159,137.2321,137.0065,137.1381,6665.0
2021-07-28 14:20:00,145.89,146.17,145.88,146.14,12650.0,137.1287,137.3919,137.1193,137.3637,12650.0
2021-07-28 14:25:00,146.13,146.2,146.05,146.05,7029.0,137.3543,137.4201,137.2791,137.2791,7029.0
2021-07-28 14:30:00,146.09,146.09,145.92,145.98,6146.0,137.3167,137.3167,137.1569,137.2133,6146.0
2021-07-28 14:35:00,145.99,145.99,145.81,145.92,6843.0,137.2227,137.2227,137.0535,137.1569,6843.0
2021-07-28 14:40:00,145.94,145.99,145.89,145.92,5519.0,137.1757,137.2227,137.1287,137.1569,5519.0
2021-07-28 14:45:00,145.94,146.16,145.94,146.12,5512.0,137.1757,137.3825,137.1757,137.3449,5512.0
2021-07-28 14:50:00,146.13,146.15,146.06,146.1,6407.0,137.3543,137.3731,137.2885,137.3261,6407.0
2021-07-28 14:55:00,146.09,146.2,146.07,146.09,5849.0,137.3167,137.4201,137.2979,137.3167,5849.0
2021-07-28 15:00:00,146.1,146.21,145.94,146.03,12041.0,137.3261,137.4295,137.1757,137.2603,12041.0
2021-07-28 15:05:00,146.02,146.02,145.87,145.92,7193.0,137.2509,137.2509,137.1099,137.1569,7193.0
2021-07-28 15:10:00,145.9,146.03,145.9,146.03,6207.0,137.1381,137.2603,137.1381,137.2603,6207.0
2021-07-28 15:15:00,146.03,146.08,145.91,145.92,15556.0,137.2603,137.3073,137.1475,137.1569,15556.0
2021-07-28 15:20:00,145.92,145.92,145.75,145.8,7531.0,137.1569,137.1569,136.9971,137.0441,7531.0
2021-07-28 15:25:00,145.8,145.82,145.72,145.79,7898.0,137.0441,137.0629,136.9689,137.0347,7898.0
2021-07-28 15:30:00,145.77,145.95,145.76,145.9,11334.0,137.0159,137.1851,137.0065,137.1381,11334.0
2021-07-28 15:35:00,145.9,145.97,145.84,145.88,10755.0,137.1381,137.2039,137.0817,137.1193,10755.0
2021-07-28 15:40:00,145.88,145.95,145.82,145.92,13409.0,137.1193,137.1851,137.0629,137.1569,13409.0
2021-07-28 15:45:00,145.91,145.92,145.78,145.84,16154.0,137.1475,137.1569,137.0253,137.0817,16154.0
2021-07-28 15:50:00,145.84,145.92,145.73,145.8,27580.0,137.0817,137.1569,136.9783,137.0441,27580.0
2021-07-28 15:55:00,145.79,145.8,145.65,145.69,54994.0,137.0347,137.0441,136.9031,136.9407,54994.0
2021-07-29 09:30:00,146.65,147.13,146.6,146.99,27546.0,137.8431,138.2943,137.7961,138.1627,27546.0
2021-07-29 09:35:00,147.0,147.01,146.59,146.74,10265.0,138.1721,138.1815,137.7867,137.9277,10265.0
2021-07-29 09:40:00,146.75,146.86,146.38,146.5,7665.0,137.9371,138.0405,137.5893,137.7021,7665.0
2021-07-29 09:45:00,146.53,146.59,146.51,146.54,4765.0,137.7303,137.7867,137.7115,137.7397,4765.0
2021-07-29 09:50:00,146.55,146.57,146.39,146.57,6834.0,137.7491,137.7679,137.5987,137.7679,6834.0
2021-07-29 09:55:00,146.54,146.85,146.41,146.85,8199.0,137.7397,138.0311,137.6175,138.0311,8199.0
2021-07-29 10:00:00,146.79,147.12,146.79,147.09,8644.0,137.9747,138.2849,137.9747,138.2567,8644.0
2021-07-29 10:05:00,147.13,147.26,147.05,147.18,7478.0,138.2943,138.4165,138.2191,138.3413,7478.0
2021-07-29 10:10:00,147.21,147.21,146.81,146.81,4986.0,138.3695,138.3695,137.9935,137.9935,4986.0
2021-07-29 10:15:00,146.94,147.0,146.83,146.96,5351.0,138.1157,138.1721,138.0123,138.1345,5351.0
2021-07-29 10:20:00,147.0,147.0,146.79,146.87,4661.0,138.1721,138.1721,137.9747,138.0499,4661.0
2021-07-29 10:25:00,146.9,146.92,146.68,146.68,3778.0,138.0781,138.0969,137.8713,137.8713,3778.0
2021-07-29 10:30:00,146.66,146.78,146.66,146.7,6659.0,137.8525,137.9653,137.8525,137.8901,6659.0
2021-07-29 10:35:00,146.73,146.73,146.43,146.68,21386.0,137.9183,137.9183,137.6363,137.8713,21386.0
2021-07-29 10:40:00,146.72,146.87,146.64,146.66,7473.0,137.9089,138.0499,137.8337,137.8525,7473.0
2021-07-29 10:45:00,146.56,146.6,146.5,146.5,3591.0,137.7585,137.7961,137.7021,137.7021,3591.0
2021-07-29 10:50:00,146.53,146.66,146.53,146.61,3258.0,137.7303,137.8525,137.7303,137.8055,3258.0
2021-07-29 10:55:00,146.63,146.69,146.54,146.67,4542.0,137.8243,137.8807,137.7397,137.8619,4542.0
2021-07-29 11:00:00,146.67,146.85,146.67,146.84,4514.0,137.8619,138.0311,137.8619,138.0217,4514.0
2021-07-29 11:05:00,146.85,146.85,146.7,146.72,3941.0,138.0311,138.0311,137.8901,137.9089,3941.0
2021-07-29 11:10:00,146.67,146.71,146.59,146.62,2607.0,137.8619,137.8995,137.7867,137.8149,2607.0
2021-07-29 11:15:00,146.63,146.63,146.49,146.49,3306.0,137.8243,137.8243,137.6927,137.6927,3306.0
2021-07-29 11:20:00,146.5,146.5,146.37,146.45,2962.0,137.7021,137.7021,137.5799,137.6551,2962.0
2021-07-29 11:25:00,146.44,146.45,146.28,146.3,2588.0,137.6457,137.6551,137.4953,137.5141,2588.0
2021-07-29 11:30:00,146.33,146.51,146.31,146.51,4210.0,137.5423,137.7115,137.5235,137.7115,4210.0
2021-07-29 11:35:00,146.49,146.49,146.39,146.46,3763.0,137.6927,137.6927,137.5987,137.6645,3763.0
2021-07-29 11:40:00,146.51,146.54,146.47,146.51,6729.0,137.7115,137.7397,137.6739,137.7115,6729.0
2021-07-29 11:45:00,146.48,146.48,146.35,146.35,4857.0,137.6833,137.6833,137.5611,137.5611,4857.0
2021-07-29 11:50:00,146.36,146.45,146.35,146.45,2687.0,137.5705,137.6551,137.5611,137.6551,2687.0
2021-07-29 11:55:00,146.46,146.46,146.37,146.43,3011.0,137.6645,137.6645,137.5799,137.6363,3011.0
2021-07-29 12:00:00,146.4,146.48,146.37,146.48,1781.0,137.6081,137.6833,137.5799,137.6833,1781.0
2021-07-29 12:05:00,146.48,146.54,146.47,146.49,2886.0,137.6833,137.7397,137.6739,137.6927,2886.0
2021-07-29 12:10:00,146.4,146.45,146.37,146.42,7543.0,137.6081,137.6551,137.5799,137.6269,7543.0
2021-07-29 12:15:00,146.33,146.34,146.13,146.21,2292.0,137.5423,137.5517,137.3543,137.4295,2292.0
2021-07-29 12:20:00,146.22,146.27,146.2,146.27,1633.0,137.4389,137.4859,137.4201,137.4859,1633.0
2021-07-29 12:25:00,146.26,146.34,146.25,146.29,3397.0,137.4765,137.5517,137.4671,137.5047,3397.0
2021-07-29 12:30:00,146.24,146.38,146.24,146.38,2253.0,137.4577,137.5893,137.4577,137.5893,2253.0
2021-07-29 12:35:00,146.38,146.43,146.36,146.36,4412.0,137.5893,137.6363,137.5705,137.5705,4412.0
2021-07-29 12:40:00,146.38,146.4,146.32,146.34,2798.0,137.5893,137.6081,137.5329,137.5517,2798.0
2021-07-29 12:45:00,146.34,146.37,146.33,146.36,2500.0,137.5517,137.5799,137.5423,137.5705,2500.0
2021-07-29 12:50:00,146.35,146.4,146.35,146.4,2417.0,137.5611,137.6081,137.5611,137.6081,2417.0
2021-07-29 12:55:00,146.42,146.45,146.26,146.27,2855.0,137.6269,137.6551,137.4765,137.4859,2855.0
2021-07-29 13:00:00,146.3,146.37,146.28,146.33,3189.0,137.5141,137.5799,137.4953,137.5423,3189.0
2021-07-29 13:05:00,146.34,146.38,146.29,146.31,2989.0,137.5517,137.5893,137.5047,137.5235,2989.0
2021-07-29 13:10:00,146.3,146.33,146.22,146.32,3585.0,137.5141,137.5423,137.4389,137.5329,3585.0
2021-07-29 13:15:00,146.34,146.34,146.25,146.29,3414.0,137.5517,137.5517,137.4671,137.5047,3414.0
2021-07-29 13:20:00,146.26,146.38,146.26,146.37,3265.0,137.4765,137.5893,137.4765,137.5799,3265.0
2021-07-29 13:25:00,146.4,146.45,146.35,146.43,1927.0,137.6081,137.6551,137.5611,137.6363,1927.0
2021-07-29 13:30:00,146.4,146.43,146.4,146.43,2169.0,137.6081,137.6363,137.6081,137.6363,2169.0
2021-07-29 13:35:00,146.41,146.48,146.4,146.46,3232.0,137.6175,137.6833,137.6081,137.6645,3232.0
2021-07-29 13:40:00,146.47,146.49,146.42,146.45,2414.0,137.6739,137.6927,137.6269,137.6551,2414.0
2021-07-29 13:45:00,146.44,146.45,146.33,146.33,5075.0,137.6457,137.6551,137.5423,137.5423,5075.0
2021-07-29 13:50:00,146.31,146.31,146.25,146.25,2428.0,137.5235,137.5235,137.4671,137.4671,2428.0
2021-07-29 13:55:00,146.21,146.24,146.16,146.2,4776.0,137.4295,137.4577,137.3825,137.4201,4776.0
2021-07-29 14:00:00,146.23,146.31,146.23,146.28,2744.0,137.4483,137.5235,137.4483,137.4953,2744.0
2021-07-29 14:05:00,146.28,146.3,146.24,146.29,2238.0,137.4953,137.5141,137.4577,137.5047,2238.0
2021-07-29 14:10:00,146.28,146.39,146.24,146.37,3387.0,137.4953,137.5987,137.4577,137.5799,3387.0
2021-07-29 14:15:00,146.38,146.44,146.34,146.42,4611.0,137.5893,137.6457,137.5517,137.6269,4611.0
2021-07-29 14:20:00,146.38,146.45,146.34,146.35,3703.0,137.5893,137.6551,137.5517,137.5611,3703.0
2021-07-29 14:25:00,146.36,146.38,146.34,146.37,3523.0,137.5705,137.5893,137.5517,137.5799,3523.0
2021-07-29 14:30:00,146.36,146.36,146.28,146.28,3084.0,137.5705,137.5705,137.4953,137.4953,3084.0
2021-07-29 14:35:00,146.27,146.34,146.24,146.28,3274.0,137.4859,137.5517,137.4577,137.4953,3274.0
2021-07-29 14:40:00,146.28,146.33,146.25,146.27,4677.0,137.4953,137.5423,137.4671,137.4859,4677.0
2021-07-29 14:45:00,146.27,146.31,146.21,146.31,3037.0,137.4859,137.5235,137.4295,137.5235,3037.0
2021-07-29 14:50:00,146.31,146.34,146.25,146.29,3608.0,137.5235,137.5517,137.4671,137.5047,3608.0
2021-07-29 14:55:00,146.33,146.33,146.28,146.29,3015.0,137.5423,137.5423,137.4953,137.5047,3015.0
2021-07-29 15:00:00,146.28,146.36,146.27,146.32,7255.0,137.4953,137.5705,137.4859,137.5329,7255.0
2021-07-29 15:05:00,146.32,146.32,146.25,146.25,2821.0,137.5329,137.5329,137.4671,137.4671,2821.0
2021-07-29 15:10:00,146.26,146.33,146.25,146.31,4822.0,137.4765,137.5423,137.4671,137.5235,4822.0
2021-07-29 15:15:00,146.3,146.31,146.2,146.22,8530.0,137.5141,137.5235,137.4201,137.4389,8530.0
2021-07-29 15:20:00,146.21,146.33,146.16,146.32,4699.0,137.4295,137.5423,137.3825,137.5329,4699.0
2021-07-29 15:25:00,146.33,146.44,146.32,146.44,2703.0,137.5423,137.6457,137.5329,137.6457,2703.0
2021-07-29 15:30:00,146.43,146.44,146.32,146.32,5716.0,137.6363,137.6457,137.5329,137.5329,5716.0
2021-07-29 15:35:00,146.31,146.43,146.31,146.42,6961.0,137.5235,137.6363,137.5235,137.6269,6961.0
2021-07-29 15:40:00,146.42,146.48,146.36,146.46,10346.0,137.6269,137.6833,137.5705,137.6645,10346.0
2021-07-29 15:45:00,146.46,146.51,146.38,146.46,18243.0,137.6645,137.7115,137.5893,137.6645,18243.0
2021-07-29 15:50:00,146.44,146.45,146.25,146.35,23037.0,137.6457,137.6551,137.4671,137.5611,23037.0
2021-07-29 15:55:00,146.34,146.35,146.18,146.23,46013.0,137.5517,137.5611,137.4013,137.4483,46013.0
2021-07-30 09:30:00,146.13,146.96,146.13,146.93,29075.0,137.3543,138.1345,137.3543,138.1063,29075.0
2021-07-30 09:35:00,147.0,147.29,146.96,147.15,6685.0,138.1721,138.4446,138.1345,138.3131,6685.0
2021-07-30 09:40:00,147.21,147.38,147.12,147.18,6352.0,138.3695,138.5292,138.2849,138.3413,6352.0
2021-07-30 09:45:00,147.31,147.53,147.28,147.42,9565.0,138.4634,138.6702,138.4352,138.5668,9565.0
2021-07-30 09:50:00,147.35,147.47,147.04,147.43,14086.0,138.501,138.6138,138.2097,138.5762,14086.0
2021-07-30 09:55:00,147.46,147.68,147.44,147.47,9151.0,138.6044,138.8112,138.5856,138.6138,9151.0
2021-07-30 10:00:00,147.44,147.68,147.41,147.47,10722.0,138.5856,138.8112,138.5574,138.6138,10722.0
2021-07-30 10:05:00,147.44,147.57,147.44,147.47,9691.0,138.5856,138.7078,138.5856,138.6138,9691.0
2021-07-30 10:10:00,147.45,147.78,147.42,147.75,7313.0,138.595,138.9052,138.5668,138.877,7313.0
2021-07-30 10:15:00,147.72,147.73,147.59,147.69,11280.0,138.8488,138.8582,138.7266,138.8206,11280.0
2021-07-30 10:20:00,147.66,147.72,147.59,147.6,2791.0,138.7924,138.8488,138.7266,138.736,2791.0
2021-07-30 10:25:00,147.61,147.63,147.47,147.5,2646.0,138.7454,138.7642,138.6138,138.642,2646.0
2021-07-30 10:30:00,147.52,147.75,147.49,147.61,19157.0,138.6608,138.877,138.6326,138.7454,19157.0
2021-07-30 10:35:00,147.61,147.95,147.55,147.95,5117.0,138.7454,139.065,138.689,139.065,5117.0
2021-07-30 10:40:00,147.93,148.07,147.91,148.05,13913.0,139.0462,139.1778,139.0274,139.159,13913.0
2021-07-30 10:45:00,148.05,148.23,148.04,148.18,9080.0,139.159,139.3282,139.1496,139.2812,9080.0
2021-07-30 10:50:00,148.2,148.35,148.19,148.29,9947.0,139.3,139.441,139.2906,139.3846,9947.0
2021-07-30 10:55:00,148.26,148.32,147.89,148.0,10464.0,139.3564,139.4128,139.0086,139.112,10464.0
2021-07-30 11:00:00,147.96,147.99,147.71,147.92,5025.0,139.0744,139.1026,138.8394,139.0368,5025.0
2021-07-30 11:05:00,147.91,148.35,147.9,148.31,6466.0,139.0274,139.441,139.018,139.4034,6466.0
2021-07-30 11:10:00,148.34,148.5,148.17,148.5,27285.0,139.4316,139.582,139.2718,139.582,27285.0
2021-07-30 11:15:00,148.46,148.64,148.45,148.58,19118.0,139.5444,139.7136,139.535,139.6572,19118.0
2021-07-30 11:20:00,148.63,148.64,148.49,148.54,4573.0,139.7042,139.7136,139.5726,139.6196,4573.0
2021-07-30 11:25:00,148.55,148.57,148.33,148.42,3986.0,139.629,139.6478,139.4222,139.5068,3986.0
2021-07-30 11:30:00,148.38,148.53,148.16,148.16,6001.0,139.4692,139.6102,139.2624,139.2624,6001.0
2021-07-30 11:35:00,148.21,148.26,148.09,148.2,4365.0,139.3094,139.3564,139.1966,139.3,4365.0
2021-07-30 11:40:00,148.21,148.3,148.15,148.18,5449.0,139.3094,139.394,139.253,139.2812,5449.0
2021-07-30 11:45:00,148.2,148.27,148.13,148.14,7298.0,139.3,139.3658,139.2342,139.2436,7298.0
2021-07-30 11:50:00,148.09,148.15,147.99,148.04,3903.0,139.1966,139.253,139.1026,139.1496,3903.0
2021-07-30 11:55:00,148.07,148.11,147.97,148.01,4732.0,139.1778,139.2154,139.0838,139.1214,4732.0
2021-07-30 12:00:00,148.05,148.08,148.01,148.03,4278.0,139.159,139.1872,139.1214,139.1402,4278.0
2021-07-30 12:05:00,148.08,148.17,148.05,148.17,2699.0,139.1872,139.2718,139.159,139.2718,2699.0
2021-07-30 12:10:00,148.16,148.22,148.12,148.22,4943.0,139.2624,139.3188,139.2248,139.3188,4943.0
2021-07-30 12:15:00,148.24,148.25,148.11,148.16,7205.0,139.3376,139.347,139.2154,139.2624,7205.0
2021-07-30 12:20:00,148.2,148.3,148.13,148.3,4484.0,139.3,139.394,139.2342,139.394,4484.0
2021-07-30 12:25:00,148.29,148.29,148.17,148.2,5201.0,139.3846,139.3846,139.2718,139.3,5201.0
2021-07-30 12:30:00,148.2,148.24,148.16,148.18,4849.0,139.3,139.3376,139.2624,139.2812,4849.0
2021-07-30 12:35:00,148.18,148.23,148.14,148.16,5939.0,139.2812,139.3282,139.2436,139.2624,5939.0
2021-07-30 12:40:00,148.14,148.27,148.13,148.19,4249.0,139.2436,139.3658,139.2342,139.2906,4249.0
2021-07-30 12:45:00,148.19,148.21,148.08,148.09,5816.0,139.2906,139.3094,139.1872,139.1966,5816.0
2021-07-30 12:50:00,148.09,148.25,148.09,148.2,5821.0,139.1966,139.347,139.1966,139.3,5821.0
2021-07-30 12:55:00,148.21,148.37,148.2,148.32,4285.0,139.3094,139.4598,139.3,139.4128,4285.0
2021-07-30 13:00:00,148.33,148.41,148.2,148.21,5199.0,139.4222,139.4974,139.3,139.3094,5199.0
2021-07-30 13:05:00,148.22,148.33,148.19,148.25,3469.0,139.3188,139.4222,139.2906,139.347,3469.0
2021-07-30 13:10:00,148.25,148.31,148.2,148.26,2999.0,139.347,139.4034,139.3,139.3564,2999.0
2021-07-30 13:15:00,148.26,148.35,148.24,148.29,5939.0,139.3564,139.441,139.3376,139.3846,5939.0
2021-07-30 13:20:00,148.29,148.32,148.24,148.26,4151.0,139.3846,139.4128,139.3376,139.3564,4151.0
2021-07-30 13:25:00,148.28,148.28,148.16,148.2,4148.0,139.3752,139.3752,139.2624,139.3,4148.0
2021-07-30 13:30:00,148.22,148.25,148.18,148.22,3101.0,139.3188,139.347,139.2812,139.3188,3101.0
2021-07-30 13:35:00,148.23,148.34,148.22,148.34,6082.0,139.3282,139.4316,139.3188,139.4316,6082.0
2021-07-30 13:40:00,148.36,148.44,148.34,148.43,6671.0,139.4504,139.5256,139.4316,139.5162,6671.0
2021-07-30 13:45:00,148.42,148.45,148.32,148.42,6518.0,139.5068,139.535,139.4128,139.5068,6518.0
2021-07-30 13:50:00,148.43,148.44,148.36,148.37,1908.0,139.5162,139.5256,139.4504,139.4598,1908.0
2021-07-30 13:55:00,148.37,148.37,148.29,148.29,4915.0,139.4598,139.4598,139.3846,139.3846,4915.0
2021-07-30 14:00:00,148.3,148.34,148.26,148.34,4456.0,139.394,139.4316,139.3564,139.4316,4456.0
2021-07-30 14:05:00,148.33,148.33,148.23,148.23,4753.0,139.4222,139.4222,139.3282,139.3282,4753.0
2021-07-30 14:10:00,148.22,148.22,148.09,148.09,3218.0,139.3188,139.3188,139.1966,139.1966,3218.0
2021-07-30 14:15:00,148.1,148.13,148.02,148.09,4804.0,139.206,139.2342,139.1308,139.1966,4804.0
2021-07-30 14:20:00,148.05,148.12,148.04,148.07,4022.0,139.159,139.2248,139.1496,139.1778,4022.0
2021-07-30 14:25:00,148.07,148.07,147.97,148.02,5775.0,139.1778,139.1778,139.0838,139.1308,5775.0
2021-07-30 14:30:00,148.01,148.05,147.94,148.0,7820.0,139.1214,139.159,139.0556,139.112,7820.0
2021-07-30 14:35:00,148.02,148.04,147.9,147.9,4363.0,139.1308,139.1496,139.018,139.018,4363.0
2021-07-30 14:40:00,147.91,148.03,147.91,147.96,4889.0,139.0274,139.1402,139.0274,139.0744,4889.0
2021-07-30 14:45:00,147.96,148.0,147.93,148.0,3209.0,139.0744,139.112,139.0462,139.112,3209.0
2021-07-30 14:50:00,148.0,148.11,148.0,148.11,4572.0,139.112,139.2154,139.112,139.2154,4572.0
2021-07-30 14:55:00,148.18,148.26,148.14,148.22,7225.0,139.2812,139.3564,139.2436,139.3188,7225.0
2021-07-30 15:00:00,148.22,148.32,148.21,148.3,6809.0,139.3188,139.4128,139.3094,139.394,6809.0
2021-07-30 15:05:00,148.3,148.3,148.19,148.24,6156.0,139.394,139.394,139.2906,139.3376,6156.0
2021-07-30 15:10:00,148.25,148.36,148.23,148.31,10582.0,139.347,139.4504,139.3282,139.4034,10582.0
2021-07-30 15:15:00,148.34,148.36,148.25,148.27,8508.0,139.4316,139.4504,139.347,139.3658,8508.0
2021-07-30 15:20:00,148.23,148.28,148.16,148.2,6610.0,139.3282,139.3752,139.2624,139.3,6610.0
2021-07-30 15:25:00,148.19,148.33,148.18,148.22,9505.0,139.2906,139.4222,139.2812,139.3188,9505.0
2021-07-30 15:30:00,148.2,148.39,148.19,148.39,11147.0,139.3,139.4786,139.2906,139.4786,11147.0
2021-07-30 15:35:00,148.4,148.4,148.24,148.24,11248.0,139.488,139.488,139.3376,139.3376,11248.0
2021-07-30 15:40:00,148.24,148.29,148.15,148.22,22789.0,139.3376,139.3846,139.253,139.3188,22789.0
2021-07-30 15:45:00,148.22,148.37,148.22,148.37,32068.0,139.3188,139.4598,139.3188,139.4598,32068.0
2021-07-30 15:50:00,148.35,148.41,148.22,148.3,49358.0,139.441,139.4974,139.3188,139.394,49358.0
2021-07-30 15:55:00,148.3,148.36,148.19,148.26,95359.0,139.394,139.4504,139.2906,139.3564,95359.0
2021-08-02 09:30:00,148.7,149.04,148.47,148.8,37986.0,139.77,140.0896,139.5538,139.864,37986.0
2021-08-02 09:35:00,148.8,148.92,148.57,148.88,6605.0,139.864,139.9768,139.6478,139.9392,6605.0
2021-08-02 09:40:00,148.94,149.15,148.85,148.85,10028.0,139.9956,140.1929,139.911,139.911,10028.0
2021-08-02 09:45:00,148.89,148.89,148.57,148.71,5591.0,139.9486,139.9486,139.6478,139.7794,5591.0
2021-08-02 09:50:00,148.78,148.78,148.18,148.18,2943.0,139.8452,139.8452,139.2812,139.2812,2943.0
2021-08-02 09:55:00,148.17,148.27,147.72,147.73,6492.0,139.2718,139.3658,138.8488,138.8582,6492.0
2021-08-02 10:00:00,147.73,147.91,147.55,147.55,6337.0,138.8582,139.0274,138.689,138.689,6337.0
2021-08-02 10:05:00,147.52,147.82,147.43,147.82,3835.0,138.6608,138.9428,138.5762,138.9428,3835.0
2021-08-02 10:10:00,147.81,148.03,147.8,147.99,8200.0,138.9334,139.1402,138.924,139.1026,8200.0
2021-08-02 10:15:00,148.0,148.04,147.81,147.89,4684.0,139.112,139.1496,138.9334,139.0086,4684.0
2021-08-02 10:20:00,147.92,148.0,147.9,147.92,4428.0,139.0368,139.112,139.018,139.0368,4428.0
2021-08-02 10:25:00,147.94,147.95,147.8,147.82,5012.0,139.0556,139.065,138.924,138.9428,5012.0
2021-08-02 10:30:00,147.82,147.96,147.8,147.93,8805.0,138.9428,139.0744,138.924,139.0462,8805.0
2021-08-02 10:35:00,147.92,147.94,147.81,147.84,2371.0,139.0368,139.0556,138.9334,138.9616,2371.0
2021-08-02 10:40:00,147.85,147.94,147.75,147.82,2294.0,138.971,139.0556,138.877,138.9428,2294.0
2021-08-02 10:45:00,147.68,147.82,147.68,147.81,4311.0,138.8112,138.9428,138.8112,138.9334,4311.0
2021-08-02 10:50:00,147.78,147.85,147.74,147.77,3811.0,138.9052,138.971,138.8676,138.8958,3811.0
2021-08-02 10:55:00,147.77,147.8,147.4,147.44,5046.0,138.8958,138.924,138.548,138.5856,5046.0
2021-08-02 11:00:00,147.48,147.56,147.47,147.53,2446.0,138.6232,138.6984,138.6138,138.6702,2446.0
2021-08-02 11:05:00,147.55,147.69,147.53,147.68,3029.0,138.689,138.8206,138.6702,138.8112,3029.0
2021-08-02 11:10:00,147.72,147.72,147.47,147.47,2901.0,138.8488,138.8488,138.6138,138.6138,2901.0
2021-08-02 11:15:00,147.5,147.5,147.41,147.46,1498.0,138.642,138.642,138.5574,138.6044,1498.0
2021-08-02 11:20:00,147.44,147.52,147.37,147.52,4465.0,138.5856,138.6608,138.5198,138.6608,4465.0
2021-08-02 11:25:00,147.45,147.54,147.45,147.49,2526.0,138.595,138.6796,138.595,138.6326,2526.0
2021-08-02 11:30:00,147.54,147.56,147.41,147.56,4365.0,138.6796,138.6984,138.5574,138.6984,4365.0
2021-08-02 11:35:00,147.52,147.55,147.33,147.33,3536.0,138.6608,138.689,138.4822,138.4822,3536.0
2021-08-02 11:40:00,147.34,147.39,147.27,147.38,3300.0,138.4916,138.5386,138.4259,138.5292,3300.0
2021-08-02 11:45:00,147.39,147.39,147.23,147.26,2963.0,138.5386,138.5386,138.3883,138.4165,2963.0
2021-08-02 11:50:00,147.25,147.27,147.06,147.14,3015.0,138.4071,138.4259,138.2285,138.3037,3015.0
2021-08-02 11:55:00,147.14,147.14,146.97,147.03,2601.0,138.3037,138.3037,138.1439,138.2003,2601.0
2021-08-02 12:00:00,147.1,147.12,146.95,147.0,3131.0,138.2661,138.2849,138.1251,138.1721,3131.0
2021-08-02 12:05:00,147.02,147.02,146.91,146.98,2576.0,138.1909,138.1909,138.0875,138.1533,2576.0
2021-08-02 12:10:00,147.05,147.06,146.96,146.99,4263.0,138.2191,138.2285,138.1345,138.1627,4263.0
2021-08-02 12:15:00,146.93,146.93,146.72,146.75,2080.0,138.1063,138.1063,137.9089,137.9371,2080.0
2021-08-02 12:20:00,146.71,146.78,146.61,146.64,3389.0,137.8995,137.9653,137.8055,137.8337,3389.0
2021-08-02 12:25:00,146.65,146.78,146.65,146.72,3335.0,137.8431,137.9653,137.8431,137.9089,3335.0
2021-08-02 12:30:00,146.74,146.92,146.73,146.92,1520.0,137.9277,138.0969,137.9183,138.0969,1520.0
2021-08-02 12:35:00,146.96,147.02,146.94,147.0,1447.0,138.1345,138.1909,138.1157,138.1721,1447.0
2021-08-02 12:40:00,146.99,147.02,146.96,147.0,4029.0,138.1627,138.1909,138.1345,138.1721,4029.0
2021-08-02 12:45:00,146.96,146.96,146.81,146.85,4459.0,138.1345,138.1345,137.9935,138.0311,4459.0
2021-08-02 12:50:00,146.88,146.92,146.87,146.9,2046.0,138.0593,138.0969,138.0499,138.0781,2046.0
2021-08-02 12:55:00,146.86,146.9,146.81,146.89,920.0,138.0405,138.0781,137.9935,138.0687,920.0
2021-08-02 13:00:00,146.91,146.94,146.83,146.93,1873.0,138.0875,138.1157,138.0123,138.1063,1873.0
2021-08-02 13:05:00,146.89,147.01,146.86,146.96,2507.0,138.0687,138.1815,138.0405,138.1345,2507.0
2021-08-02 13:10:00,146.93,146.97,146.89,146.97,1254.0,138.1063,138.1439,138.0687,138.1439,1254.0
2021-08-02 13:15:00,146.92,146.92,146.81,146.89,3326.0,138.0969,138.0969,137.9935,138.0687,3326.0
2021-08-02 13:20:00,146.88,146.99,146.85,146.99,1852.0,138.0593,138.1627,138.0311,138.1627,1852.0
2021-08-02 13:25:00,146.95,146.97,146.9,146.96,1763.0,138.1251,138.1439,138.0781,138.1345,1763.0
2021-08-02 13:30:00,146.98,146.98,146.86,146.87,1900.0,138.1533,138.1533,138.0405,138.0499,1900.0
2021-08-02 13:35:00,146.88,146.94,146.83,146.91,8157.0,138.0593,138.1157,138.0123,138.0875,8157.0
2021-08-02 13:40:00,146.88,147.02,146.88,147.01,1856.0,138.0593,138.1909,138.0593,138.1815,1856.0
2021-08-02 13:45:00,146.96,146.98,146.93,146.95,1444.0,138.1345,138.1533,138.1063,138.1251,1444.0
2021-08-02 13:50:00,146.97,146.99,146.9,146.95,2995.0,138.1439,138.1627,138.0781,138.1251,2995.0
2021-08-02 13:55:00,146.99,147.0,146.94,147.0,1557.0,138.1627,138.1721,138.1157,138.1721,1557.0
2021-08-02 14:00:00,146.94,146.97,146.9,146.94,3058.0,138.1157,138.1439,138.0781,138.1157,3058.0
2021-08-02 14:05:00,146.96,147.01,146.93,146.94,2915.0,138.1345,138.1815,138.1063,138.1157,2915.0
2021-08-02 14:10:00,146.97,147.04,146.94,147.04,1629.0,138.1439,138.2097,138.1157,138.2097,1629.0
2021-08-02 14:15:00,146.99,147.04,146.97,147.0,3541.0,138.1627,138.2097,138.1439,138.1721,3541.0
2021-08-02 14:20:00,147.03,147.03,146.92,146.93,4132.0,138.2003,138.2003,138.0969,138.1063,4132.0
2021-08-02 14:25:00,146.92,146.97,146.88,146.95,4127.0,138.0969,138.1439,138.0593,138.1251,4127.0
2021-08-02 14:30:00,146.91,146.97,146.89,146.97,1856.0,138.0875,138.1439,138.0687,138.1439,1856.0
2021-08-02 14:35:00,146.96,146.98,146.92,146.92,1562.0,138.1345,138.1533,138.0969,138.0969,1562.0
2021-08-02 14:40:00,146.92,146.96,146.86,146.91,3175.0,138.0969,138.1345,138.0405,138.0875,3175.0
2021-08-02 14:45:00,146.93,147.01,146.9,147.0,3059.0,138.1063,138.1815,138.0781,138.1721,3059.0
2021-08-02 14:50:00,146.97,147.03,146.95,146.99,3048.0,138.1439,138.2003,138.1251,138.1627,3048.0
2021-08-02 14:55:00,147.0,147.05,146.99,147.05,2313.0,138.1721,138.2191,138.1627,138.2191,2313.0
2021-08-02 15:00:00,147.04,147.04,146.98,147.01,3354.0,138.2097,138.2097,138.1533,138.1815,3354.0
2021-08-02 15:05:00,146.99,147.01,146.9,146.91,2438.0,138.1627,138.1815,138.0781,138.0875,2438.0
2021-08-02 15:10:00,146.94,147.02,146.92,146.98,5213.0,138.1157,138.1909,138.0969,138.1533,5213.0
2021-08-02 15:15:00,146.97,147.08,146.97,147.08,3278.0,138.1439,138.2473,138.1439,138.2473,3278.0
2021-08-02 15:20:00,147.06,147.11,147.06,147.1,3100.0,138.2285,138.2755,138.2285,138.2661,3100.0
2021-08-02 15:25:00,147.13,147.21,147.1,147.19,7009.0,138.2943,138.3695,138.2661,138.3507,7009.0
2021-08-02 15:30:00,147.19,147.3,147.14,147.3,13188.0,138.3507,138.454,138.3037,138.454,13188.0
2021-08-02 15:35:00,147.3,147.3,147.21,147.28,7985.0,138.454,138.454,138.3695,138.4352,7985.0
2021-08-02 15:40:00,147.28,147.36,147.24,147.24,8464.0,138.4352,138.5104,138.3977,138.3977,8464.0
2021-08-02 15:45:00,147.24,147.37,147.24,147.27,12787.0,138.3977,138.5198,138.3977,138.4259,12787.0
2021-08-02 15:50:00,147.27,147.41,147.27,147.37,21577.0,138.4259,138.5574,138.4259,138.5198,21577.0
2021-08-02 15:55:00,147.35,147.38,147.24,147.27,33316.0,138.501,138.5292,138.3977,138.4259,33316.0
2021-08-03 09:30:00,147.44,147.86,147.28,147.73,20244.0,138.5856,138.9804,138.4352,138.8582,20244.0
2021-08-03 09:35:00,147.73,148.08,147.73,147.98,5969.0,138.8582,139.1872,138.8582,139.0932,5969.0
2021-08-03 09:40:00,147.88,147.88,147.64,147.64,1631.0,138.9992,138.9992,138.7736,138.7736,1631.0
2021-08-03 09:45:00,147.67,147.67,147.47,147.47,3329.0,138.8018,138.8018,138.6138,138.6138,3329.0
2021-08-03 09:50:00,147.46,147.74,147.46,147.73,3596.0,138.6044,138.8676,138.6044,138.8582,3596.0
2021-08-03 09:55:00,147.67,147.69,147.62,147.69,3094.0,138.8018,138.8206,138.7548,138.8206,3094.0
2021-08-03 10:00:00,147.78,148.06,147.78,147.97,5601.0,138.9052,139.1684,138.9052,139.0838,5601.0
2021-08-03 10:05:00,148.03,148.15,148.03,148.15,5259.0,139.1402,139.253,139.1402,139.253,5259.0
2021-08-03 10:10:00,148.15,148.15,147.97,147.97,9300.0,139.253,139.253,139.0838,139.0838,9300.0
2021-08-03 10:15:00,147.97,148.29,147.94,148.29,6624.0,139.0838,139.3846,139.0556,139.3846,6624.0
2021-08-03 10:20:00,148.25,148.54,148.25,148.54,8044.0,139.347,139.6196,139.347,139.6196,8044.0
2021-08-03 10:25:00,148.59,148.68,148.47,148.6,6514.0,139.6666,139.7512,139.5538,139.676,6514.0
2021-08-03 10:30:00,148.57,148.76,148.57,148.67,11294.0,139.6478,139.8264,139.6478,139.7418,11294.0
2021-08-03 10:35:00,148.65,148.76,148.63,148.72,6770.0,139.723,139.8264,139.7042,139.7888,6770.0
2021-08-03 10:40:00,148.75,148.86,148.71,148.86,5548.0,139.817,139.9204,139.7794,139.9204,5548.0
2021-08-03 10:45:00,148.89,148.94,148.72,148.8,8304.0,139.9486,139.9956,139.7888,139.864,8304.0
2021-08-03 10:50:00,148.79,148.84,148.75,148.83,4436.0,139.8546,139.9016,139.817,139.8922,4436.0
2021-08-03 10:55:00,148.85,148.89,148.79,148.79,6179.0,139.911,139.9486,139.8546,139.8546,6179.0
2021-08-03 11:00:00,148.8,148.82,148.55,148.55,4397.0,139.864,139.8828,139.629,139.629,4397.0
2021-08-03 11:05:00,148.58,148.66,148.49,148.66,3491.0,139.6572,139.7324,139.5726,139.7324,3491.0
2021-08-03 11:10:00,148.64,148.95,148.64,148.91,4176.0,139.7136,140.005,139.7136,139.9674,4176.0
2021-08-03 11:15:00,148.9,148.92,148.68,148.72,6390.0,139.958,139.9768,139.7512,139.7888,6390.0
2021-08-03 11:20:00,148.7,148.7,148.59,148.68,5118.0,139.77,139.77,139.6666,139.7512,5118.0
2021-08-03 11:25:00,148.63,148.82,148.63,148.82,2019.0,139.7042,139.8828,139.7042,139.8828,2019.0
2021-08-03 11:30:00,148.79,148.99,148.78,148.95,5653.0,139.8546,140.0426,139.8452,140.005,5653.0
2021-08-03 11:35:00,148.96,148.99,148.88,148.9,6171.0,140.0144,140.0426,139.9392,139.958,6171.0
2021-08-03 11:40:00,148.94,149.35,148.91,149.34,6880.0,139.9956,140.3809,139.9674,140.3715,6880.0
2021-08-03 11:45:00,149.3,149.33,149.22,149.22,4024.0,140.3339,140.3621,140.2587,140.2587,4024.0
2021-08-03 11:50:00,149.28,149.29,149.19,149.21,4094.0,140.3151,140.3245,140.2305,140.2493,4094.0
2021-08-03 11:55:00,149.2,149.22,149.1,149.1,3170.0,140.2399,140.2587,140.146,140.146,3170.0
2021-08-03 12:00:00,149.14,149.14,149.03,149.03,3497.0,140.1835,140.1835,140.0802,140.0802,3497.0
2021-08-03 12:05:00,149.03,149.07,148.94,148.94,3960.0,140.0802,140.1178,139.9956,139.9956,3960.0
2021-08-03 12:10:00,148.93,148.94,148.85,148.85,3338.0,139.9862,139.9956,139.911,139.911,3338.0
2021-08-03 12:15:00,148.82,148.82,148.64,148.65,3555.0,139.8828,139.8828,139.7136,139.723,3555.0
2021-08-03 12:20:00,148.65,148.69,148.59,148.67,2875.0,139.723,139.7606,139.6666,139.7418,2875.0
2021-08-03 12:25:00,148.64,148.73,148.63,148.72,3756.0,139.7136,139.7982,139.7042,139.7888,3756.0
2021-08-03 12:30:00,148.7,148.7,148.57,148.65,2508.0,139.77,139.77,139.6478,139.723,2508.0
2021-08-03 12:35:00,148.71,148.77,148.69,148.76,6865.0,139.7794,139.8358,139.7606,139.8264,6865.0
2021-08-03 12:40:00,148.76,148.8,148.76,148.78,1734.0,139.8264,139.864,139.8264,139.8452,1734.0
2021-08-03 12:45:00,148.79,148.85,148.77,148.77,3156.0,139.8546,139.911,139.8358,139.8358,3156.0
2021-08-03 12:50:00,148.74,148.75,148.63,148.66,4215.0,139.8076,139.817,139.7042,139.7324,4215.0
2021-08-03 12:55:00,148.67,148.67,148.62,148.62,1312.0,139.7418,139.7418,139.6948,139.6948,1312.0
2021-08-03 13:00:00,148.65,148.83,148.62,148.82,4564.0,139.723,139.8922,139.6948,139.8828,4564.0
2021-08-03 13:05:00,148.81,148.88,148.81,148.88,1526.0,139.8734,139.9392,139.8734,139.9392,1526.0
2021-08-03 13:10:00,148.87,148.98,148.85,148.98,2581.0,139.9298,140.0332,139.911,140.0332,2581.0
2021-08-03 13:15:00,148.99,149.03,148.97,149.03,2728.0,140.0426,140.0802,140.0238,140.0802,2728.0
2021-08-03 13:20:00,149.04,149.16,149.0,149.1,6022.0,140.0896,140.2023,140.052,140.146,6022.0
2021-08-03 13:25:00,149.11,149.16,149.08,149.14,2753.0,140.1554,140.2023,140.1272,140.1835,2753.0
2021-08-03 13:30:00,149.15,149.21,149.12,149.16,4104.0,140.1929,140.2493,140.1648,140.2023,4104.0
2021-08-03 13:35:00,149.09,149.09,149.04,149.09,1583.0,140.1366,140.1366,140.0896,140.1366,1583.0
2021-08-03 13:40:00,149.07,149.09,148.98,148.98,3894.0,140.1178,140.1366,140.0332,140.0332,3894.0
2021-08-03 13:45:00,148.97,149.01,148.94,148.99,3445.0,140.0238,140.0614,139.9956,140.0426,3445.0
2021-08-03 13:50:00,149.0,149.04,148.97,148.98,3691.0,140.052,140.0896,140.0238,140.0332,3691.0
2021-08-03 13:55:00,148.97,148.99,148.91,148.92,4032.0,140.0238,140.0426,139.9674,139.9768,4032.0
2021-08-03 14:00:00,148.92,149.01,148.92,149.0,3935.0,139.9768,140.0614,139.9768,140.052,3935.0
2021-08-03 14:05:00,149.0,149.06,148.97,149.0,2322.0,140.052,140.1084,140.0238,140.052,2322.0
2021-08-03 14:10:00,149.0,149.13,148.98,149.1,6133.0,140.052,140.1742,140.0332,140.146,6133.0
2021-08-03 14:15:00,149.1,149.2,149.09,149.16,3946.0,140.146,140.2399,140.1366,140.2023,3946.0
2021-08-03 14:20:00,149.16,149.19,149.07,149.1,4471.0,140.2023,140.2305,140.1178,140.146,4471.0
2021-08-03 14:25:00,149.07,149.11,149.01,149.11,5032.0,140.1178,140.1554,140.0614,140.1554,5032.0
2021-08-03 14:30:00,149.11,149.18,149.1,149.15,10187.0,140.1554,140.2211,140.146,140.1929,10187.0
2021-08-03 14:35:00,149.16,149.23,149.15,149.21,6100.0,140.2023,140.2681,140.1929,140.2493,6100.0
2021-08-03 14:40:00,149.22,149.22,149.13,149.13,4780.0,140.2587,140.2587,140.1742,140.1742,4780.0
2021-08-03 14:45:00,149.09,149.14,149.02,149.13,5364.0,140.1366,140.1835,140.0708,140.1742,5364.0
2021-08-03 14:50:00,149.11,149.13,149.05,149.13,4260.0,140.1554,140.1742,140.099,140.1742,4260.0
2021-08-03 14:55:00,149.13,149.18,149.12,149.17,2822.0,140.1742,140.2211,140.1648,140.2117,2822.0
2021-08-03 15:00:00,149.18,149.31,149.18,149.28,9856.0,140.2211,140.3433,140.2211,140.3151,9856.0
2021-08-03 15:05:00,149.26,149.31,149.24,149.25,3911.0,140.2963,140.3433,140.2775,140.2869,3911.0
2021-08-03 15:10:00,149.24,149.3,149.21,149.3,6160.0,140.2775,140.3339,140.2493,140.3339,6160.0
2021-08-03 15:15:00,149.35,149.37,149.29,149.34,4641.0,140.3809,140.3997,140.3245,140.3715,4641.0
2021-08-03 15:20:00,149.34,149.44,149.34,149.41,6505.0,140.3715,140.4655,140.3715,140.4373,6505.0
2021-08-03 15:25:00,149.42,149.42,149.28,149.29,7095.0,140.4467,140.4467,140.3151,140.3245,7095.0
2021-08-03 15:30:00,149.27,149.39,149.23,149.38,10353.0,140.3057,140.4185,140.2681,140.4091,10353.0
2021-08-03 15:35:00,149.38,149.4,149.31,149.32,13075.0,140.4091,140.4279,140.3433,140.3527,13075.0
2021-08-03 15:40:00,149.32,149.36,149.23,149.26,13739.0,140.3527,140.3903,140.2681,140.2963,13739.0
2021-08-03 15:45:00,149.25,149.41,149.25,149.4,17143.0,140.2869,140.4373,140.2869,140.4279,17143.0
2021-08-03 15:50:00,149.43,149.43,149.22,149.37,25232.0,140.4561,140.4561,140.2587,140.3997,25232.0
2021-08-03 15:55:00,149.37,149.47,149.32,149.46,55922.0,140.3997,140.4937,140.3527,140.4843,55922.0
2021-08-04 09:30:00,149.16,149.76,148.98,149.69,24996.0,140.2023,140.7663,140.0332,140.7005,24996.0
2021-08-04 09:35:00,149.68,149.79,149.41,149.68,8575.0,140.6911,140.7945,140.4373,140.6911,8575.0
2021-08-04 09:40:00,149.67,149.83,149.46,149.69,9910.0,140.6817,140.8321,140.4843,140.7005,9910.0
2021-08-04 09:45:00,149.61,150.1,149.61,150.09,49334.0,140.6253,141.0859,140.6253,141.0765,49334.0
2021-08-04 09:50:00,150.11,150.35,150.05,150.1,26828.0,141.0953,141.3209,141.0389,141.0859,26828.0
2021-08-04 09:55:00,150.08,150.3,150.08,150.22,11294.0,141.0671,141.2739,141.0671,141.1987,11294.0
2021-08-04 10:00:00,150.22,150.73,150.22,150.73,11011.0,141.1987,141.6781,141.1987,141.6781,11011.0
2021-08-04 10:05:00,150.73,150.83,150.27,150.27,14093.0,141.6781,141.7721,141.2457,141.2457,14093.0
2021-08-04 10:10:00,150.27,150.34,149.93,149.93,13484.0,141.2457,141.3115,140.9261,140.9261,13484.0
2021-08-04 10:15:00,149.89,150.01,149.81,149.91,11677.0,140.8885,141.0013,140.8133,140.9073,11677.0
2021-08-04 10:20:00,149.93,150.11,149.91,150.06,8046.0,140.9261,141.0953,140.9073,141.0483,8046.0
2021-08-04 10:25:00,150.03,150.03,149.93,150.0,14673.0,141.0201,141.0201,140.9261,140.9919,14673.0
2021-08-04 10:30:00,150.02,150.04,149.83,149.84,14249.0,141.0107,141.0295,140.8321,140.8415,14249.0
2021-08-04 10:35:00,149.81,150.03,149.8,149.93,10366.0,140.8133,141.0201,140.8039,140.9261,10366.0
2021-08-04 10:40:00,149.92,149.93,149.74,149.75,8012.0,140.9167,140.9261,140.7475,140.7569,8012.0
2021-08-04 10:45:00,149.72,149.78,149.59,149.69,7004.0,140.7287,140.7851,140.6065,140.7005,7004.0
2021-08-04 10:50:00,149.67,149.68,149.49,149.52,4571.0,140.6817,140.6911,140.5125,140.5407,4571.0
2021-08-04 10:55:00,149.5,149.58,149.38,149.38,8023.0,140.5219,140.5971,140.4091,140.4091,8023.0
2021-08-04 11:00:00,149.4,149.4,149.04,149.09,9997.0,140.4279,140.4279,140.0896,140.1366,9997.0
2021-08-04 11:05:00,149.11,149.3,149.03,149.27,8996.0,140.1554,140.3339,140.0802,140.3057,8996.0
2021-08-04 11:10:00,149.29,149.29,149.1,149.16,5098.0,140.3245,140.3245,140.146,140.2023,5098.0
2021-08-04 11:15:00,149.15,149.23,149.07,149.1,10525.0,140.1929,140.2681,140.1178,140.146,10525.0
2021-08-04 11:20:00,149.1,149.1,148.81,148.88,18600.0,140.146,140.146,139.8734,139.9392,18600.0
2021-08-04 11:25:00,148.87,148.87,148.74,148.8,7410.0,139.9298,139.9298,139.8076,139.864,7410.0
2021-08-04 11:30:00,148.81,148.96,148.73,148.96,8171.0,139.8734,140.0144,139.7982,140.0144,8171.0
2021-08-04 11:35:00,148.97,149.01,148.92,148.94,5252.0,140.0238,140.0614,139.9768,139.9956,5252.0
2021-08-04 11:40:00,148.94,148.94,148.81,148.92,4466.0,139.9956,139.9956,139.8734,139.9768,4466.0
2021-08-04 11:45:00,148.95,149.08,148.89,148.98,7673.0,140.005,140.1272,139.9486,140.0332,7673.0
2021-08-04 11:50:00,148.94,149.01,148.91,149.0,20472.0,139.9956,140.0614,139.9674,140.052,20472.0
2021-08-04 11:55:00,148.98,149.16,148.98,149.04,5104.0,140.0332,140.2023,140.0332,140.0896,5104.0
2021-08-04 12:00:00,149.05,149.24,148.98,149.24,2866.0,140.099,140.2775,140.0332,140.2775,2866.0
2021-08-04 12:05:00,149.25,149.41,149.25,149.3,8425.0,140.2869,140.4373,140.2869,140.3339,8425.0
2021-08-04 12:10:00,149.32,149.32,149.19,149.3,2633.0,140.3527,140.3527,140.2305,140.3339,2633.0
2021-08-04 12:15:00,149.31,149.43,149.31,149.39,4443.0,140.3433,140.4561,140.3433,140.4185,4443.0
2021-08-04 12:20:00,149.41,149.41,149.24,149.24,4104.0,140.4373,140.4373,140.2775,140.2775,4104.0
2021-08-04 12:25:00,149.26,149.26,149.19,149.25,4310.0,140.2963,140.2963,140.2305,140.2869,4310.0
2021-08-04 12:30:00,149.24,149.3,149.24,149.29,3297.0,140.2775,140.3339,140.2775,140.3245,3297.0
2021-08-04 12:35:00,149.32,149.32,149.24,149.29,8243.0,140.3527,140.3527,140.2775,140.3245,8243.0
2021-08-04 12:40:00,149.29,149.46,149.26,149.46,6264.0,140.3245,140.4843,140.2963,140.4843,6264.0
2021-08-04 12:45:00,149.45,149.52,149.44,149.47,4365.0,140.4749,140.5407,140.4655,140.4937,4365.0
2021-08-04 12:50:00,149.52,149.53,149.39,149.41,5565.0,140.5407,140.5501,140.4185,140.4373,5565.0
2021-08-04 12:55:00,149.4,149.49,149.39,149.49,3400.0,140.4279,140.5125,140.4185,140.5125,3400.0
2021-08-04 13:00:00,149.46,149.49,149.35,149.37,5617.0,140.4843,140.5125,140.3809,140.3997,5617.0
2021-08-04 13:05:00,149.42,149.53,149.4,149.5,4906.0,140.4467,140.5501,140.4279,140.5219,4906.0
2021-08-04 13:10:00,149.5,149.52,149.4,149.45,2664.0,140.5219,140.5407,140.4279,140.4749,2664.0
2021-08-04 13:15:00,149.49,149.55,149.43,149.44,8985.0,140.5125,140.5689,140.4561,140.4655,8985.0
2021-08-04 13:20:00,149.45,149.55,149.44,149.54,5650.0,140.4749,140.5689,140.4655,140.5595,5650.0
2021-08-04 13:25:00,149.55,149.56,149.41,149.44,4853.0,140.5689,140.5783,140.4373,140.4655,4853.0
2021-08-04 13:30:00,149.46,149.46,149.32,149.43,7223.0,140.4843,140.4843,140.3527,140.4561,7223.0
2021-08-04 13:35:00,149.5,149.5,149.39,149.45,7156.0,140.5219,140.5219,140.4185,140.4749,7156.0
2021-08-04 13:40:00,149.44,149.45,149.36,149.4,5717.0,140.4655,140.4749,140.3903,140.4279,5717.0
2021-08-04 13:45:00,149.4,149.43,149.33,149.43,3548.0,140.4279,140.4561,140.3621,140.4561,3548.0
2021-08-04 13:50:00,149.44,149.49,149.44,149.49,5615.0,140.4655,140.5125,140.4655,140.5125,5615.0
2021-08-04 13:55:00,149.48,149.48,149.4,149.44,5472.0,140.5031,140.5031,140.4279,140.4655,5472.0
2021-08-04 14:00:00,149.45,149.61,149.44,149.56,7584.0,140.4749,140.6253,140.4655,140.5783,7584.0
2021-08-04 14:05:00,149.56,149.6,149.55,149.57,5565.0,140.5783,140.6159,140.5689,140.5877,5565.0
2021-08-04 14:10:00,149.59,149.65,149.55,149.6,6495.0,140.6065,140.6629,140.5689,140.6159,6495.0
2021-08-04 14:15:00,149.59,149.61,149.56,149.56,3558.0,140.6065,140.6253,140.5783,140.5783,3558.0
2021-08-04 14:20:00,149.55,149.62,149.55,149.62,7580.0,140.5689,140.6347,140.5689,140.6347,7580.0
2021-08-04 14:25:00,149.62,149.67,149.55,149.66,7657.0,140.6347,140.6817,140.5689,140.6723,7657.0
2021-08-04 14:30:00,149.65,149.69,149.59,149.67,5147.0,140.6629,140.7005,140.6065,140.6817,5147.0
2021-08-04 14:35:00,149.68,149.68,149.55,149.56,7435.0,140.6911,140.6911,140.5689,140.5783,7435.0
2021-08-04 14:40:00,149.57,149.65,149.5,149.51,6168.0,140.5877,140.6629,140.5219,140.5313,6168.0
2021-08-04 14:45:00,149.5,149.5,149.33,149.33,8634.0,140.5219,140.5219,140.3621,140.3621,8634.0
2021-08-04 14:50:00,149.32,149.32,149.12,149.17,8412.0,140.3527,140.3527,140.1648,140.2117,8412.0
2021-08-04 14:55:00,149.16,149.25,149.15,149.16,7839.0,140.2023,140.2869,140.1929,140.2023,7839.0
2021-08-04 15:00:00,149.18,149.28,149.15,149.24,6765.0,140.2211,140.3151,140.1929,140.2775,6765.0
2021-08-04 15:05:00,149.25,149.3,149.23,149.27,9401.0,140.2869,140.3339,140.2681,140.3057,9401.0
2021-08-04 15:10:00,149.27,149.28,149.08,149.11,5391.0,140.3057,140.3151,140.1272,140.1554,5391.0
2021-08-04 15:15:00,149.09,149.17,149.04,149.12,8376.0,140.1366,140.2117,140.0896,140.1648,8376.0
2021-08-04 15:20:00,149.11,149.16,149.11,149.13,8430.0,140.1554,140.2023,140.1554,140.1742,8430.0
2021-08-04 15:25:00,149.12,149.16,148.99,149.16,11169.0,140.1648,140.2023,140.0426,140.2023,11169.0
2021-08-04 15:30:00,149.15,149.25,149.04,149.11,12610.0,140.1929,140.2869,140.0896,140.1554,12610.0
2021-08-04 15:35:00,149.1,149.15,149.02,149.13,15306.0,140.146,140.1929,140.0708,140.1742,15306.0
2021-08-04 15:40:00,149.13,149.15,149.05,149.13,17110.0,140.1742,140.1929,140.099,140.1742,17110.0
2021-08-04 15:45:00,149.14,149.22,149.01,149.18,21505.0,140.1835,140.2587,140.0614,140.2211,21505.0
2021-08-04 15:50:00,149.17,149.2,148.98,148.99,29442.0,140.2117,140.2399,140.0332,140.0426,29442.0
2021-08-04 15:55:00,148.97,148.98,148.82,148.82,62843.0,140.0238,140.0332,139.8828,139.8828,62843.0
2021-08-05 09:30:00,149.17,149.4,149.04,149.4,25342.0,140.2117,140.4279,140.0896,140.4279,25342.0
2021-08-05 09:35:00,149.38,149.74,149.37,149.69,11020.0,140.4091,140.7475,140.3997,140.7005,11020.0
2021-08-05 09:40:00,149.65,149.73,149.49,149.53,9700.0,140.6629,140.7381,140.5125,140.5501,9700.0
2021-08-05 09:45:00,149.55,149.76,149.15,149.29,9091.0,140.5689,140.7663,140.1929,140.3245,9091.0
2021-08-05 09:50:00,149.25,149.25,149.07,149.08,7384.0,140.2869,140.2869,140.1178,140.1272,7384.0
2021-08-05 09:55:00,149.08,149.1,148.95,149.08,8915.0,140.1272,140.146,140.005,140.1272,8915.0
2021-08-05 10:00:00,149.08,149.11,148.91,148.99,6288.0,140.1272,140.1554,139.9674,140.0426,6288.0
2021-08-05 10:05:00,148.99,149.05,148.79,148.79,9442.0,140.0426,140.099,139.8546,139.8546,9442.0
2021-08-05 10:10:00,148.84,149.0,148.64,148.72,5033.0,139.9016,140.052,139.7136,139.7888,5033.0
2021-08-05 10:15:00,148.72,148.8,148.46,148.46,6298.0,139.7888,139.864,139.5444,139.5444,6298.0
2021-08-05 10:20:00,148.49,148.61,148.4,148.45,5251.0,139.5726,139.6854,139.488,139.535,5251.0
2021-08-05 10:25:00,148.41,148.41,148.07,148.11,6646.0,139.4974,139.4974,139.1778,139.2154,6646.0
2021-08-05 10:30:00,148.1,148.15,148.02,148.07,8876.0,139.206,139.253,139.1308,139.1778,8876.0
2021-08-05 10:35:00,148.07,148.11,147.88,147.91,7818.0,139.1778,139.2154,138.9992,139.0274,7818.0
2021-08-05 10:40:00,147.98,148.25,147.94,148.25,5001.0,139.0932,139.347,139.0556,139.347,5001.0
2021-08-05 10:45:00,148.25,148.28,148.12,148.14,5576.0,139.347,139.3752,139.2248,139.2436,5576.0
2021-08-05 10:50:00,148.12,148.26,148.08,148.26,7765.0,139.2248,139.3564,139.1872,139.3564,7765.0
2021-08-05 10:55:00,148.29,148.46,148.29,148.34,4681.0,139.3846,139.5444,139.3846,139.4316,4681.0
2021-08-05 11:00:00,148.36,148.36,148.23,148.3,6087.0,139.4504,139.4504,139.3282,139.394,6087.0
2021-08-05 11:05:00,148.26,148.32,148.11,148.11,5160.0,139.3564,139.4128,139.2154,139.2154,5160.0
2021-08-05 11:10:00,148.12,148.19,148.06,148.06,3720.0,139.2248,139.2906,139.1684,139.1684,3720.0
2021-08-05 11:15:00,148.05,148.11,148.0,148.05,6056.0,139.159,139.2154,139.112,139.159,6056.0
2021-08-05 11:20:00,148.07,148.14,148.04,148.09,6900.0,139.1778,139.2436,139.1496,139.1966,6900.0
2021-08-05 11:25:00,148.09,148.33,148.08,148.31,6463.0,139.1966,139.4222,139.1872,139.4034,6463.0
2021-08-05 11:30:00,148.32,148.36,148.19,148.22,4377.0,139.4128,139.4504,139.2906,139.3188,4377.0
2021-08-05 11:35:00,148.2,148.2,147.98,148.14,9957.0,139.3,139.3,139.0932,139.2436,9957.0
2021-08-05 11:40:00,148.13,148.25,148.12,148.23,5240.0,139.2342,139.347,139.2248,139.3282,5240.0
2021-08-05 11:45:00,148.24,148.36,148.23,148.31,7621.0,139.3376,139.4504,139.3282,139.4034,7621.0
2021-08-05 11:50:00,148.33,148.41,148.33,148.39,1700.0,139.4222,139.4974,139.4222,139.4786,1700.0
2021-08-05 11:55:00,148.38,148.41,148.23,148.28,6718.0,139.4692,139.4974,139.3282,139.3752,6718.0
2021-08-05 12:00:00,148.28,148.3,148.13,148.13,3506.0,139.3752,139.394,139.2342,139.2342,3506.0
2021-08-05 12:05:00,148.12,148.17,148.06,148.09,3836.0,139.2248,139.2718,139.1684,139.1966,3836.0
2021-08-05 12:10:00,148.06,148.06,147.88,147.89,6601.0,139.1684,139.1684,138.9992,139.0086,6601.0
2021-08-05 12:15:00,147.89,148.08,147.87,148.06,10175.0,139.0086,139.1872,138.9898,139.1684,10175.0
2021-08-05 12:20:00,148.07,148.19,148.07,148.19,5483.0,139.1778,139.2906,139.1778,139.2906,5483.0
2021-08-05 12:25:00,148.19,148.31,148.19,148.31,5791.0,139.2906,139.4034,139.2906,139.4034,5791.0
2021-08-05 12:30:00,148.31,148.35,148.14,148.18,5516.0,139.4034,139.441,139.2436,139.2812,5516.0
2021-08-05 12:35:00,148.19,148.2,148.12,148.18,2953.0,139.2906,139.3,139.2248,139.2812,2953.0
2021-08-05 12:40:00,148.17,148.22,148.1,148.16,4927.0,139.2718,139.3188,139.206,139.2624,4927.0
2021-08-05 12:45:00,148.14,148.14,148.08,148.08,2756.0,139.2436,139.2436,139.1872,139.1872,2756.0
2021-08-05 12:50:00,148.05,148.06,148.01,148.02,3471.0,139.159,139.1684,139.1214,139.1308,3471.0
2021-08-05 12:55:00,148.01,148.06,147.92,147.92,3956.0,139.1214,139.1684,139.0368,139.0368,3956.0
2021-08-05 13:00:00,147.9,147.97,147.89,147.94,4021.0,139.018,139.0838,139.0086,139.0556,4021.0
2021-08-05 13:05:00,147.93,147.98,147.92,147.98,2742.0,139.0462,139.0932,139.0368,139.0932,2742.0
2021-08-05 13:10:00,147.96,148.07,147.96,148.04,4739.0,139.0744,139.1778,139.0744,139.1496,4739.0
2021-08-05 13:15:00,148.03,148.1,148.02,148.1,5601.0,139.1402,139.206,139.1308,139.206,5601.0
2021-08-05 13:20:00,148.09,148.14,148.07,148.09,4933.0,139.1966,139.2436,139.1778,139.1966,4933.0
2021-08-05 13:25:00,148.1,148.17,148.08,148.08,5293.0,139.206,139.2718,139.1872,139.1872,5293.0
2021-08-05 13:30:00,148.08,148.14,148.08,148.12,3043.0,139.1872,139.2436,139.1872,139.2248,3043.0
2021-08-05 13:35:00,148.13,148.21,148.12,148.14,7445.0,139.2342,139.3094,139.2248,139.2436,7445.0
2021-08-05 13:40:00,148.14,148.14,148.0,148.05,4070.0,139.2436,139.2436,139.112,139.159,4070.0
2021-08-05 13:45:00,148.05,148.05,148.01,148.03,2769.0,139.159,139.159,139.1214,139.1402,2769.0
2021-08-05 13:50:00,148.01,148.03,147.98,148.03,3055.0,139.1214,139.1402,139.0932,139.1402,3055.0
2021-08-05 13:55:00,148.03,148.04,148.02,148.03,3833.0,139.1402,139.1496,139.1308,139.1402,3833.0
2021-08-05 14:00:00,148.04,148.11,148.03,148.05,11541.0,139.1496,139.2154,139.1402,139.159,11541.0
2021-08-05 14:05:00,148.04,148.04,147.92,147.94,6275.0,139.1496,139.1496,139.0368,139.0556,6275.0
2021-08-05 14:10:00,147.93,147.94,147.77,147.77,3412.0,139.0462,139.0556,138.8958,138.8958,3412.0
2021-08-05 14:15:00,147.77,147.84,147.75,147.77,5951.0,138.8958,138.9616,138.877,138.8958,5951.0
2021-08-05 14:20:00,147.77,147.91,147.77,147.81,6487.0,138.8958,139.0274,138.8958,138.9334,6487.0
2021-08-05 14:25:00,147.82,147.91,147.82,147.86,5753.0,138.9428,139.0274,138.9428,138.9804,5753.0
2021-08-05 14:30:00,147.87,147.93,147.86,147.87,3709.0,138.9898,139.0462,138.9804,138.9898,3709.0
2021-08-05 14:35:00,147.88,147.94,147.8,147.91,7735.0,138.9992,139.0556,138.924,139.0274,7735.0
2021-08-05 14:40:00,147.99,148.03,147.94,147.96,5775.0,139.1026,139.1402,139.0556,139.0744,5775.0
2021-08-05 14:45:00,147.95,147.95,147.81,147.86,7122.0,139.065,139.065,138.9334,138.9804,7122.0
2021-08-05 14:50:00,147.85,147.94,147.83,147.88,4302.0,138.971,139.0556,138.9522,138.9992,4302.0
2021-08-05 14:55:00,147.83,147.92,147.83,147.92,6587.0,138.9522,139.0368,138.9522,139.0368,6587.0
2021-08-05 15:00:00,147.92,147.95,147.87,147.9,6691.0,139.0368,139.065,138.9898,139.018,6691.0
2021-08-05 15:05:00,147.89,147.89,147.81,147.81,5124.0,139.0086,139.0086,138.9334,138.9334,5124.0
2021-08-05 15:10:00,147.8,147.87,147.79,147.8,8568.0,138.924,138.9898,138.9146,138.924,8568.0
2021-08-05 15:15:00,147.79,147.86,147.77,147.83,7977.0,138.9146,138.9804,138.8958,138.9522,7977.0
2021-08-05 15:20:00,147.82,147.87,147.81,147.85,9058.0,138.9428,138.9898,138.9334,138.971,9058.0
2021-08-05 15:25:00,147.83,147.86,147.74,147.86,14425.0,138.9522,138.9804,138.8676,138.9804,14425.0
2021-08-05 15:30:00,147.91,148.15,147.86,148.14,13740.0,139.0274,139.253,138.9804,139.2436,13740.0
2021-08-05 15:35:00,148.15,148.28,148.15,148.25,13394.0,139.253,139.3752,139.253,139.347,13394.0
2021-08-05 15:40:00,148.24,148.38,148.19,148.31,10710.0,139.3376,139.4692,139.2906,139.4034,10710.0
2021-08-05 15:45:00,148.32,148.37,148.26,148.34,13095.0,139.4128,139.4598,139.3564,139.4316,13095.0
2021-08-05 15:50:00,148.34,148.35,148.25,148.31,31855.0,139.4316,139.441,139.347,139.4034,31855.0
2021-08-05 15:55:00,148.3,148.39,148.24,148.31,71596.0,139.394,139.4786,139.3376,139.4034,71596.0
2021-08-06 09:30:00,148.33,148.93,148.12,148.66,24141.0,139.4222,139.9862,139.2248,139.7324,24141.0
2021-08-06 09:35:00,148.66,148.88,148.5,148.78,7847.0,139.7324,139.9392,139.582,139.8452,7847.0
2021-08-06 09:40:00,148.9,148.91,148.67,148.68,6543.0,139.958,139.9674,139.7418,139.7512,6543.0
2021-08-06 09:45:00,148.69,148.81,148.59,148.62,5998.0,139.7606,139.8734,139.6666,139.6948,5998.0
2021-08-06 09:50:00,148.62,148.65,148.41,148.47,4386.0,139.6948,139.723,139.4974,139.5538,4386.0
2021-08-06 09:55:00,148.51,148.51,148.42,148.44,3720.0,139.5914,139.5914,139.5068,139.5256,3720.0
2021-08-06 10:00:00,148.5,148.57,148.32,148.57,8169.0,139.582,139.6478,139.4128,139.6478,8169.0
2021-08-06 10:05:00,148.62,148.83,148.62,148.83,6270.0,139.6948,139.8922,139.6948,139.8922,6270.0
2021-08-06 10:10:00,148.86,148.95,148.81,148.87,11851.0,139.9204,140.005,139.8734,139.9298,11851.0
2021-08-06 10:15:00,148.86,148.86,148.73,148.86,6311.0,139.9204,139.9204,139.7982,139.9204,6311.0
2021-08-06 10:20:00,148.82,149.22,148.82,149.17,14419.0,139.8828,140.2587,139.8828,140.2117,14419.0
2021-08-06 10:25:00,149.16,149.3,149.03,149.04,4596.0,140.2023,140.3339,140.0802,140.0896,4596.0
2021-08-06 10:30:00,149.06,149.25,148.96,149.25,5661.0,140.1084,140.2869,140.0144,140.2869,5661.0
2021-08-06 10:35:00,149.22,149.25,149.11,149.22,5987.0,140.2587,140.2869,140.1554,140.2587,5987.0
2021-08-06 10:40:00,149.21,149.21,148.99,149.0,4494.0,140.2493,140.2493,140.0426,140.052,4494.0
2021-08-06 10:45:00,148.99,149.11,148.99,149.07,3962.0,140.0426,140.1554,140.0426,140.1178,3962.0
2021-08-06 10:50:00,149.04,149.07,148.9,149.05,5210.0,140.0896,140.1178,139.958,140.099,5210.0
2021-08-06 10:55:00,149.06,149.16,149.05,149.14,4702.0,140.1084,140.2023,140.099,140.1835,4702.0
2021-08-06 11:00:00,149.14,149.3,149.13,149.25,3796.0,140.1835,140.3339,140.1742,140.2869,3796.0
2021-08-06 11:05:00,149.25,149.4,149.24,149.4,3685.0,140.2869,140.4279,140.2775,140.4279,3685.0
2021-08-06 11:10:00,149.37,149.37,149.07,149.07,4517.0,140.3997,140.3997,140.1178,140.1178,4517.0
2021-08-06 11:15:00,149.06,149.07,148.99,148.99,2550.0,140.1084,140.1178,140.0426,140.0426,2550.0
2021-08-06 11:20:00,149.01,149.07,148.92,148.92,7151.0,140.0614,140.1178,139.9768,139.9768,7151.0
2021-08-06 11:25:00,148.91,148.91,148.82,148.86,4237.0,139.9674,139.9674,139.8828,139.9204,4237.0
2021-08-06 11:30:00,148.87,148.87,148.81,148.85,4997.0,139.9298,139.9298,139.8734,139.911,4997.0
2021-08-06 11:35:00,148.82,148.86,148.68,148.68,10758.0,139.8828,139.9204,139.7512,139.7512,10758.0
2021-08-06 11:40:00,148.68,148.69,148.63,148.64,7255.0,139.7512,139.7606,139.7042,139.7136,7255.0
2021-08-06 11:45:00,148.62,148.63,148.52,148.58,8955.0,139.6948,139.7042,139.6008,139.6572,8955.0
2021-08-06 11:50:00,148.59,148.69,148.58,148.66,6447.0,139.6666,139.7606,139.6572,139.7324,6447.0
2021-08-06 11:55:00,148.68,148.78,148.66,148.67,5854.0,139.7512,139.8452,139.7324,139.7418,5854.0
2021-08-06 12:00:00,148.7,148.7,148.56,148.66,3573.0,139.77,139.77,139.6384,139.7324,3573.0
2021-08-06 12:05:00,148.63,148.67,148.62,148.65,5990.0,139.7042,139.7418,139.6948,139.723,5990.0
2021-08-06 12:10:00,148.64,148.64,148.53,148.56,5694.0,139.7136,139.7136,139.6102,139.6384,5694.0
2021-08-06 12:15:00,148.56,148.57,148.39,148.42,7131.0,139.6384,139.6478,139.4786,139.5068,7131.0
2021-08-06 12:20:00,148.41,148.41,148.33,148.38,6970.0,139.4974,139.4974,139.4222,139.4692,6970.0
2021-08-06 12:25:00,148.37,148.44,148.37,148.42,4610.0,139.4598,139.5256,139.4598,139.5068,4610.0
2021-08-06 12:30:00,148.41,148.5,148.35,148.47,5338.0,139.4974,139.582,139.441,139.5538,5338.0
2021-08-06 12:35:00,148.46,148.51,148.43,148.48,2785.0,139.5444,139.5914,139.5162,139.5632,2785.0
2021-08-06 12:40:00,148.44,148.47,148.33,148.33,3207.0,139.5256,139.5538,139.4222,139.4222,3207.0
2021-08-06 12:45:00,148.36,148.43,148.33,148.43,3267.0,139.4504,139.5162,139.4222,139.5162,3267.0
2021-08-06 12:50:00,148.43,148.5,148.4,148.4,4295.0,139.5162,139.582,139.488,139.488,4295.0
2021-08-06 12:55:00,148.4,148.47,148.4,148.42,6175.0,139.488,139.5538,139.488,139.5068,6175.0
2021-08-06 13:00:00,148.41,148.41,148.24,148.25,2798.0,139.4974,139.4974,139.3376,139.347,2798.0
2021-08-06 13:05:00,148.27,148.31,148.25,148.28,3204.0,139.3658,139.4034,139.347,139.3752,3204.0
2021-08-06 13:10:00,148.28,148.34,148.18,148.31,4305.0,139.3752,139.4316,139.2812,139.4034,4305.0
2021-08-06 13:15:00,148.33,148.38,148.32,148.34,3369.0,139.4222,139.4692,139.4128,139.4316,3369.0
2021-08-06 13:20:00,148.34,148.35,148.27,148.3,5160.0,139.4316,139.441,139.3658,139.394,5160.0
2021-08-06 13:25:00,148.3,148.34,148.22,148.34,3894.0,139.394,139.4316,139.3188,139.4316,3894.0
2021-08-06 13:30:00,148.34,148.36,148.25,148.3,3668.0,139.4316,139.4504,139.347,139.394,3668.0
2021-08-06 13:35:00,148.31,148.35,148.29,148.33,2839.0,139.4034,139.441,139.3846,139.4222,2839.0
2021-08-06 13:40:00,148.31,148.32,148.23,148.25,4166.0,139.4034,139.4128,139.3282,139.347,4166.0
2021-08-06 13:45:00,148.27,148.33,148.26,148.28,4912.0,139.3658,139.4222,139.3564,139.3752,4912.0
2021-08-06 13:50:00,148.26,148.29,148.18,148.21,4152.0,139.3564,139.3846,139.2812,139.3094,4152.0
2021-08-06 13:55:00,148.18,148.21,148.16,148.19,3899.0,139.2812,139.3094,139.2624,139.2906,3899.0
2021-08-06 14:00:00,148.16,148.27,148.13,148.13,4239.0,139.2624,139.3658,139.2342,139.2342,4239.0
2021-08-06 14:05:00,148.12,148.15,148.05,148.09,3691.0,139.2248,139.253,139.159,139.1966,3691.0
2021-08-06 14:10:00,148.08,148.1,148.02,148.03,5971.0,139.1872,139.206,139.1308,139.1402,5971.0
2021-08-06 14:15:00,148.06,148.14,148.02,148.02,4320.0,139.1684,139.2436,139.1308,139.1308,4320.0
2021-08-06 14:20:00,148.03,148.09,147.98,148.0,5907.0,139.1402,139.1966,139.0932,139.112,5907.0
2021-08-06 14:25:00,147.99,148.02,147.92,148.02,6305.0,139.1026,139.1308,139.0368,139.1308,6305.0
2021-08-06 14:30:00,148.02,148.03,147.94,147.98,6153.0,139.1308,139.1402,139.0556,139.0932,6153.0
2021-08-06 14:35:00,147.99,148.0,147.83,147.83,9198.0,139.1026,139.112,138.9522,138.9522,9198.0
2021-08-06 14:40:00,147.84,147.87,147.8,147.82,2863.0,138.9616,138.9898,138.924,138.9428,2863.0
2021-08-06 14:45:00,147.84,147.87,147.78,147.8,8465.0,138.9616,138.9898,138.9052,138.924,8465.0
2021-08-06 14:50:00,147.8,147.81,147.77,147.79,3341.0,138.924,138.9334,138.8958,138.9146,3341.0
2021-08-06 14:55:00,147.79,147.79,147.67,147.67,5748.0,138.9146,138.9146,138.8018,138.8018,5748.0
2021-08-06 15:00:00,147.67,147.7,147.51,147.55,17254.0,138.8018,138.83,138.6514,138.689,17254.0
2021-08-06 15:05:00,147.56,147.67,147.55,147.67,14466.0,138.6984,138.8018,138.689,138.8018,14466.0
2021-08-06 15:10:00,147.69,147.73,147.68,147.7,6566.0,138.8206,138.8582,138.8112,138.83,6566.0
2021-08-06 15:15:00,147.7,147.76,147.63,147.75,9965.0,138.83,138.8864,138.7642,138.877,9965.0
2021-08-06 15:20:00,147.76,147.87,147.75,147.83,7616.0,138.8864,138.9898,138.877,138.9522,7616.0
2021-08-06 15:25:00,147.83,147.83,147.76,147.83,5237.0,138.9522,138.9522,138.8864,138.9522,5237.0
2021-08-06 15:30:00,147.83,147.91,147.81,147.91,10926.0,138.9522,139.0274,138.9334,139.0274,10926.0
2021-08-06 15:35:00,147.91,147.93,147.77,147.82,12825.0,139.0274,139.0462,138.8958,138.9428,12825.0
2021-08-06 15:40:00,147.82,147.92,147.82,147.85,10262.0,138.9428,139.0368,138.9428,138.971,10262.0
2021-08-06 15:45:00,147.83,148.02,147.78,147.98,17136.0,138.9522,139.1308,138.9052,139.0932,17136.0
2021-08-06 15:50:00,147.97,147.97,147.79,147.86,27937.0,139.0838,139.0838,138.9146,138.9804,27937.0
2021-08-06 15:55:00,147.85,147.91,147.77,147.8,88669.0,138.971,139.0274,138.8958,138.924,88669.0
2021-08-09 09:30:00,147.81,148.31,147.78,147.78,39137.0,138.9334,139.4034,138.9052,138.9052,39137.0
2021-08-09 09:35:00,147.76,147.82,147.58,147.65,2853.0,138.8864,138.9428,138.7172,138.783,2853.0
2021-08-09 09:40:00,147.64,147.7,147.6,147.68,1620.0,138.7736,138.83,138.736,138.8112,1620.0
2021-08-09 09:45:00,147.69,147.88,147.69,147.81,2592.0,138.8206,138.9992,138.8206,138.9334,2592.0
2021-08-09 09:50:00,147.76,147.76,147.55,147.6,4762.0,138.8864,138.8864,138.689,138.736,4762.0
2021-08-09 09:55:00,147.58,147.75,147.56,147.62,4940.0,138.7172,138.877,138.6984,138.7548,4940.0
2021-08-09 10:00:00,147.57,147.9,147.56,147.9,2573.0,138.7078,139.018,138.6984,139.018,2573.0
2021-08-09 10:05:00,147.91,147.91,147.79,147.84,2865.0,139.0274,139.0274,138.9146,138.9616,2865.0
2021-08-09 10:10:00,147.79,147.84,147.25,147.29,7828.0,138.9146,138.9616,138.4071,138.4446,7828.0
2021-08-09 10:15:00,147.28,147.49,147.26,147.49,3535.0,138.4352,138.6326,138.4165,138.6326,3535.0
2021-08-09 10:20:00,147.48,147.48,147.35,147.39,1904.0,138.6232,138.6232,138.501,138.5386,1904.0
2021-08-09 10:25:00,147.46,147.47,147.32,147.34,3141.0,138.6044,138.6138,138.4728,138.4916,3141.0
2021-08-09 10:30:00,147.31,147.32,147.18,147.19,7098.0,138.4634,138.4728,138.3413,138.3507,7098.0
2021-08-09 10:35:00,147.18,147.4,147.06,147.4,10215.0,138.3413,138.548,138.2285,138.548,10215.0
2021-08-09 10:40:00,147.4,147.62,147.4,147.55,4962.0,138.548,138.7548,138.548,138.689,4962.0
2021-08-09 10:45:00,147.58,147.77,147.58,147.73,8134.0,138.7172,138.8958,138.7172,138.8582,8134.0
2021-08-09 10:50:00,147.72,147.94,147.66,147.69,18439.0,138.8488,139.0556,138.7924,138.8206,18439.0
2021-08-09 10:55:00,147.67,147.67,147.4,147.44,4901.0,138.8018,138.8018,138.548,138.5856,4901.0
2021-08-09 11:00:00,147.44,147.47,147.2,147.2,3983.0,138.5856,138.6138,138.3601,138.3601,3983.0
2021-08-09 11:05:00,147.22,147.39,147.21,147.33,4114.0,138.3789,138.5386,138.3695,138.4822,4114.0
2021-08-09 11:10:00,147.32,147.39,147.31,147.33,3947.0,138.4728,138.5386,138.4634,138.4822,3947.0
2021-08-09 11:15:00,147.39,147.46,147.35,147.43,2918.0,138.5386,138.6044,138.501,138.5762,2918.0
2021-08-09 11:20:00,147.44,147.45,147.27,147.27,4561.0,138.5856,138.595,138.4259,138.4259,4561.0
2021-08-09 11:25:00,147.23,147.33,147.21,147.25,7626.0,138.3883,138.4822,138.3695,138.4071,7626.0
2021-08-09 11:30:00,147.25,147.45,147.25,147.41,4486.0,138.4071,138.595,138.4071,138.5574,4486.0
2021-08-09 11:35:00,147.43,147.59,147.43,147.56,2583.0,138.5762,138.7266,138.5762,138.6984,2583.0
2021-08-09 11:40:00,147.54,147.54,147.47,147.52,2261.0,138.6796,138.6796,138.6138,138.6608,2261.0
2021-08-09 11:45:00,147.48,147.54,147.45,147.52,1835.0,138.6232,138.6796,138.595,138.6608,1835.0
2021-08-09 11:50:00,147.52,147.52,147.26,147.42,11269.0,138.6608,138.6608,138.4165,138.5668,11269.0
2021-08-09 11:55:00,147.43,147.54,147.42,147.5,5981.0,138.5762,138.6796,138.5668,138.642,5981.0
2021-08-09 12:00:00,147.49,147.49,147.32,147.36,1566.0,138.6326,138.6326,138.4728,138.5104,1566.0
2021-08-09 12:05:00,147.4,147.41,147.34,147.34,1550.0,138.548,138.5574,138.4916,138.4916,1550.0
2021-08-09 12:10:00,147.34,147.4,147.34,147.37,2184.0,138.4916,138.548,138.4916,138.5198,2184.0
2021-08-09 12:15:00,147.36,147.38,147.24,147.25,5119.0,138.5104,138.5292,138.3977,138.4071,5119.0
2021-08-09 12:20:00,147.27,147.27,147.14,147.21,4635.0,138.4259,138.4259,138.3037,138.3695,4635.0
2021-08-09 12:25:00,147.2,147.34,147.2,147.31,4558.0,138.3601,138.4916,138.3601,138.4634,4558.0
2021-08-09 12:30:00,147.34,147.37,147.3,147.32,3199.0,138.4916,138.5198,138.454,138.4728,3199.0
2021-08-09 12:35:00,147.32,147.32,147.32,147.32,200.0,138.4728,138.4728,138.4728,138.4728,200.0
2021-08-09 12:40:00,147.35,147.38,147.34,147.38,1797.0,138.501,138.5292,138.4916,138.5292,1797.0
2021-08-09 12:45:00,147.38,147.39,147.2,147.25,3318.0,138.5292,138.5386,138.3601,138.4071,3318.0
2021-08-09 12:50:00,147.3,147.31,147.27,147.3,1281.0,138.454,138.4634,138.4259,138.454,1281.0
2021-08-09 12:55:00,147.37,147.38,147.33,147.33,3210.0,138.5198,138.5292,138.4822,138.4822,3210.0
2021-08-09 13:00:00,147.34,147.42,147.34,147.4,1585.0,138.4916,138.5668,138.4916,138.548,1585.0
2021-08-09 13:05:00,147.39,147.41,147.33,147.34,2264.0,138.5386,138.5574,138.4822,138.4916,2264.0
2021-08-09 13:10:00,147.35,147.38,147.27,147.3,3150.0,138.501,138.5292,138.4259,138.454,3150.0
2021-08-09 13:15:00,147.31,147.31,147.16,147.17,2171.0,138.4634,138.4634,138.3225,138.3319,2171.0
2021-08-09 13:20:00,147.16,147.2,147.16,147.18,2648.0,138.3225,138.3601,138.3225,138.3413,2648.0
2021-08-09 13:25:00,147.18,147.29,147.17,147.26,3610.0,138.3413,138.4446,138.3319,138.4165,3610.0
2021-08-09 13:30:00,147.23,147.32,147.23,147.24,3414.0,138.3883,138.4728,138.3883,138.3977,3414.0
2021-08-09 13:35:00,147.24,147.27,147.2,147.2,3575.0,138.3977,138.4259,138.3601,138.3601,3575.0
2021-08-09 13:40:00,147.16,147.17,147.03,147.05,5407.0,138.3225,138.3319,138.2003,138.2191,5407.0
2021-08-09 13:45:00,147.04,147.06,146.96,147.05,6974.0,138.2097,138.2285,138.1345,138.2191,6974.0
2021-08-09 13:50:00,147.13,147.17,147.12,147.16,1986.0,138.2943,138.3319,138.2849,138.3225,1986.0
2021-08-09 13:55:00,147.17,147.23,147.15,147.19,3230.0,138.3319,138.3883,138.3131,138.3507,3230.0
2021-08-09 14:00:00,147.21,147.29,147.21,147.28,2581.0,138.3695,138.4446,138.3695,138.4352,2581.0
2021-08-09 14:05:00,147.29,147.3,147.12,147.14,3427.0,138.4446,138.454,138.2849,138.3037,3427.0
2021-08-09 14:10:00,147.15,147.2,147.1,147.16,2730.0,138.3131,138.3601,138.2661,138.3225,2730.0
2021-08-09 14:15:00,147.18,147.26,147.18,147.22,3136.0,138.3413,138.4165,138.3413,138.3789,3136.0
2021-08-09 14:20:00,147.22,147.27,147.22,147.25,2569.0,138.3789,138.4259,138.3789,138.4071,2569.0
2021-08-09 14:25:00,147.28,147.33,147.27,147.32,2882.0,138.4352,138.4822,138.4259,138.4728,2882.0
2021-08-09 14:30:00,147.32,147.32,147.12,147.15,5754.0,138.4728,138.4728,138.2849,138.3131,5754.0
2021-08-09 14:35:00,147.16,147.16,147.12,147.13,1709.0,138.3225,138.3225,138.2849,138.2943,1709.0
2021-08-09 14:40:00,147.14,147.14,147.07,147.12,4522.0,138.3037,138.3037,138.2379,138.2849,4522.0
2021-08-09 14:45:00,147.1,147.15,147.09,147.09,1224.0,138.2661,138.3131,138.2567,138.2567,1224.0
2021-08-09 14:50:00,147.1,147.18,147.1,147.18,1224.0,138.2661,138.3413,138.2661,138.3413,1224.0
2021-08-09 14:55:00,147.18,147.18,146.96,146.96,3982.0,138.3413,138.3413,138.1345,138.1345,3982.0
2021-08-09 15:00:00,146.98,147.08,146.97,147.06,4209.0,138.1533,138.2473,138.1439,138.2285,4209.0
2021-08-09 15:05:00,147.05,147.07,147.0,147.06,2855.0,138.2191,138.2379,138.1721,138.2285,2855.0
2021-08-09 15:10:00,147.06,147.15,147.06,147.15,4705.0,138.2285,138.3131,138.2285,138.3131,4705.0
2021-08-09 15:15:00,147.17,147.21,147.13,147.13,4771.0,138.3319,138.3695,138.2943,138.2943,4771.0
2021-08-09 15:20:00,147.12,147.12,146.93,146.95,5928.0,138.2849,138.2849,138.1063,138.1251,5928.0
2021-08-09 15:25:00,146.94,147.13,146.93,147.13,6537.0,138.1157,138.2943,138.1063,138.2943,6537.0
2021-08-09 15:30:00,147.12,147.19,147.09,147.19,6853.0,138.2849,138.3507,138.2567,138.3507,6853.0
2021-08-09 15:35:00,147.19,147.28,147.15,147.28,6371.0,138.3507,138.4352,138.3131,138.4352,6371.0
2021-08-09 15:40:00,147.27,147.27,147.07,147.11,10359.0,138.4259,138.4259,138.2379,138.2755,10359.0
2021-08-09 15:45:00,147.11,147.18,147.09,147.16,14744.0,138.2755,138.3413,138.2567,138.3225,14744.0
2021-08-09 15:50:00,147.15,147.21,147.09,147.11,18087.0,138.3131,138.3695,138.2567,138.2755,18087.0
2021-08-09 15:55:00,147.12,147.23,147.04,147.23,66202.0,138.2849,138.3883,138.2097,138.3883,66202.0
2021-08-10 09:30:00,147.0,147.23,146.73,146.94,16922.0,138.1721,138.3883,137.9183,138.1157,16922.0
2021-08-10 09:35:00,146.93,147.3,146.92,147.29,3798.0,138.1063,138.454,138.0969,138.4446,3798.0
2021-08-10 09:40:00,147.25,147.37,147.17,147.34,4192.0,138.4071,138.5198,138.3319,138.4916,4192.0
2021-08-10 09:45:00,147.44,147.45,146.86,146.86,4377.0,138.5856,138.595,138.0405,138.0405,4377.0
2021-08-10 09:50:00,146.89,147.03,146.85,147.03,8119.0,138.0687,138.2003,138.0311,138.2003,8119.0
2021-08-10 09:55:00,147.04,147.18,147.0,147.0,4623.0,138.2097,138.3413,138.1721,138.1721,4623.0
2021-08-10 10:00:00,147.01,147.35,147.01,147.34,2545.0,138.1815,138.501,138.1815,138.4916,2545.0
2021-08-10 10:05:00,147.36,147.4,147.15,147.2,5412.0,138.5104,138.548,138.3131,138.3601,5412.0
2021-08-10 10:10:00,147.17,147.21,146.99,147.2,7372.0,138.3319,138.3695,138.1627,138.3601,7372.0
2021-08-10 10:15:00,147.22,147.41,147.2,147.35,3986.0,138.3789,138.5574,138.3601,138.501,3986.0
2021-08-10 10:20:00,147.35,147.62,147.31,147.56,4553.0,138.501,138.7548,138.4634,138.6984,4553.0
2021-08-10 10:25:00,147.55,147.57,147.41,147.5,6701.0,138.689,138.7078,138.5574,138.642,6701.0
2021-08-10 10:30:00,147.5,147.56,147.43,147.45,9734.0,138.642,138.6984,138.5762,138.595,9734.0
2021-08-10 10:35:00,147.45,147.47,147.21,147.22,6187.0,138.595,138.6138,138.3695,138.3789,6187.0
2021-08-10 10:40:00,147.23,147.66,147.23,147.63,6573.0,138.3883,138.7924,138.3883,138.7642,6573.0
2021-08-10 10:45:00,147.73,147.92,147.72,147.86,6904.0,138.8582,139.0368,138.8488,138.9804,6904.0
2021-08-10 10:50:00,147.81,147.81,147.54,147.54,7574.0,138.9334,138.9334,138.6796,138.6796,7574.0
2021-08-10 10:55:00,147.56,147.77,147.52,147.66,9099.0,138.6984,138.8958,138.6608,138.7924,9099.0
2021-08-10 11:00:00,147.7,147.7,147.53,147.58,6915.0,138.83,138.83,138.6702,138.7172,6915.0
2021-08-10 11:05:00,147.56,147.69,147.55,147.68,4792.0,138.6984,138.8206,138.689,138.8112,4792.0
2021-08-10 11:10:00,147.71,147.73,147.61,147.68,7510.0,138.8394,138.8582,138.7454,138.8112,7510.0
2021-08-10 11:15:00,147.75,147.75,147.64,147.71,3800.0,138.877,138.877,138.7736,138.8394,3800.0
2021-08-10 11:20:00,147.73,148.0,147.73,147.92,9371.0,138.8582,139.112,138.8582,139.0368,9371.0
2021-08-10 11:25:00,147.89,147.89,147.65,147.79,5343.0,139.0086,139.0086,138.783,138.9146,5343.0
2021-08-10 11:30:00,147.85,147.9,147.82,147.82,5626.0,138.971,139.018,138.9428,138.9428,5626.0
2021-08-10 11:35:00,147.81,147.92,147.71,147.71,4463.0,138.9334,139.0368,138.8394,138.8394,4463.0
2021-08-10 11:40:00,147.71,147.83,147.67,147.83,4546.0,138.8394,138.9522,138.8018,138.9522,4546.0
2021-08-10 11:45:00,147.85,147.89,147.8,147.81,7350.0,138.971,139.0086,138.924,138.9334,7350.0
2021-08-10 11:50:00,147.83,147.84,147.64,147.69,6808.0,138.9522,138.9616,138.7736,138.8206,6808.0
2021-08-10 11:55:00,147.72,147.86,147.71,147.79,6224.0,138.8488,138.9804,138.8394,138.9146,6224.0
2021-08-10 12:00:00,147.8,147.81,147.54,147.54,4666.0,138.924,138.9334,138.6796,138.6796,4666.0
2021-08-10 12:05:00,147.55,147.6,147.52,147.54,3907.0,138.689,138.736,138.6608,138.6796,3907.0
2021-08-10 12:10:00,147.54,147.54,147.43,147.44,2775.0,138.6796,138.6796,138.5762,138.5856,2775.0
2021-08-10 12:15:00,147.47,147.47,147.37,147.37,2573.0,138.6138,138.6138,138.5198,138.5198,2573.0
2021-08-10 12:20:00,147.34,147.44,147.29,147.32,3544.0,138.4916,138.5856,138.4446,138.4728,3544.0
2021-08-10 12:25:00,147.33,147.38,147.32,147.35,3943.0,138.4822,138.5292,138.4728,138.501,3943.0
2021-08-10 12:30:00,147.37,147.37,147.27,147.32,3658.0,138.5198,138.5198,138.4259,138.4728,3658.0
2021-08-10 12:35:00,147.35,147.38,147.32,147.32,2862.0,138.501,138.5292,138.4728,138.4728,2862.0
2021-08-10 12:40:00,147.33,147.38,147.31,147.36,2535.0,138.4822,138.5292,138.4634,138.5104,2535.0
2021-08-10 12:45:00,147.35,147.36,147.27,147.36,4926.0,138.501,138.5104,138.4259,138.5104,4926.0
2021-08-10 12:50:00,147.34,147.36,147.29,147.3,3879.0,138.4916,138.5104,138.4446,138.454,3879.0
2021-08-10 12:55:00,147.31,147.42,147.3,147.42,4049.0,138.4634,138.5668,138.454,138.5668,4049.0
2021-08-10 13:00:00,147.44,147.44,147.3,147.34,3637.0,138.5856,138.5856,138.454,138.4916,3637.0
2021-08-10 13:05:00,147.32,147.32,147.24,147.26,3648.0,138.4728,138.4728,138.3977,138.4165,3648.0
2021-08-10 13:10:00,147.24,147.26,147.12,147.12,2615.0,138.3977,138.4165,138.2849,138.2849,2615.0
2021-08-10 13:15:00,147.12,147.12,147.07,147.09,2909.0,138.2849,138.2849,138.2379,138.2567,2909.0
2021-08-10 13:20:00,147.07,147.07,146.97,147.01,4627.0,138.2379,138.2379,138.1439,138.1815,4627.0
2021-08-10 13:25:00,147.0,147.16,146.91,147.15,4385.0,138.1721,138.3225,138.0875,138.3131,4385.0
2021-08-10 13:30:00,147.14,147.22,147.12,147.21,7044.0,138.3037,138.3789,138.2849,138.3695,7044.0
2021-08-10 13:35:00,147.22,147.25,147.18,147.21,4517.0,138.3789,138.4071,138.3413,138.3695,4517.0
2021-08-10 13:40:00,147.2,147.21,147.15,147.18,3943.0,138.3601,138.3695,138.3131,138.3413,3943.0
2021-08-10 13:45:00,147.18,147.2,147.08,147.17,5080.0,138.3413,138.3601,138.2473,138.3319,5080.0
2021-08-10 13:50:00,147.15,147.22,147.15,147.17,2885.0,138.3131,138.3789,138.3131,138.3319,2885.0
2021-08-10 13:55:00,147.17,147.3,147.14,147.3,2886.0,138.3319,138.454,138.3037,138.454,2886.0
2021-08-10 14:00:00,147.31,147.32,147.15,147.15,4999.0,138.4634,138.4728,138.3131,138.3131,4999.0
2021-08-10 14:05:00,147.18,147.21,147.12,147.16,4317.0,138.3413,138.3695,138.2849,138.3225,4317.0
2021-08-10 14:10:00,147.19,147.27,147.16,147.27,4580.0,138.3507,138.4259,138.3225,138.4259,4580.0
2021-08-10 14:15:00,147.25,147.25,147.18,147.25,4513.0,138.4071,138.4071,138.3413,138.4071,4513.0
2021-08-10 14:20:00,147.27,147.27,147.18,147.23,3671.0,138.4259,138.4259,138.3413,138.3883,3671.0
2021-08-10 14:25:00,147.25,147.26,147.21,147.26,2975.0,138.4071,138.4165,138.3695,138.4165,2975.0
2021-08-10 14:30:00,147.25,147.28,147.21,147.27,3600.0,138.4071,138.4352,138.3695,138.4259,3600.0
2021-08-10 14:35:00,147.27,147.29,147.18,147.2,2827.0,138.4259,138.4446,138.3413,138.3601,2827.0
2021-08-10 14:40:00,147.18,147.19,147.14,147.18,4151.0,138.3413,138.3507,138.3037,138.3413,4151.0
2021-08-10 14:45:00,147.16,147.2,147.14,147.18,3404.0,138.3225,138.3601,138.3037,138.3413,3404.0
2021-08-10 14:50:00,147.19,147.25,147.19,147.22,4676.0,138.3507,138.4071,138.3507,138.3789,4676.0
2021-08-10 14:55:00,147.22,147.26,147.2,147.21,4099.0,138.3789,138.4165,138.3601,138.3695,4099.0
2021-08-10 15:00:00,147.2,147.2,147.09,147.09,4801.0,138.3601,138.3601,138.2567,138.2567,4801.0
2021-08-10 15:05:00,147.08,147.12,147.02,147.1,4391.0,138.2473,138.2849,138.1909,138.2661,4391.0
2021-08-10 15:10:00,147.1,147.12,147.04,147.12,5213.0,138.2661,138.2849,138.2097,138.2849,5213.0
2021-08-10 15:15:00,147.12,147.15,147.02,147.02,5637.0,138.2849,138.3131,138.1909,138.1909,5637.0
2021-08-10 15:20:00,147.01,147.03,146.98,147.02,4173.0,138.1815,138.2003,138.1533,138.1909,4173.0
2021-08-10 15:25:00,147.01,147.02,146.99,147.0,4284.0,138.1815,138.1909,138.1627,138.1721,4284.0
2021-08-10 15:30:00,147.0,147.05,146.94,147.04,5901.0,138.1721,138.2191,138.1157,138.2097,5901.0
2021-08-10 15:35:00,147.04,147.08,146.97,147.0,8712.0,138.2097,138.2473,138.1439,138.1721,8712.0
2021-08-10 15:40:00,147.0,147.02,146.97,146.99,9012.0,138.1721,138.1909,138.1439,138.1627,9012.0
2021-08-10 15:45:00,146.97,146.97,146.89,146.95,11448.0,138.1439,138.1439,138.0687,138.1251,11448.0
2021-08-10 15:50:00,146.95,147.01,146.94,146.99,18871.0,138.1251,138.1815,138.1157,138.1627,18871.0
2021-08-10 15:55:00,146.98,147.03,146.9,146.96,44505.0,138.1533,138.2003,138.0781,138.1345,44505.0
2021-08-11 09:30:00,147.73,147.95,147.63,147.77,27671.0,138.8582,139.065,138.7642,138.8958,27671.0
2021-08-11 09:35:00,147.76,147.96,147.75,147.86,5889.0,138.8864,139.0744,138.877,138.9804,5889.0
2021-08-11 09:40:00,147.8,148.13,147.66,148.13,13912.0,138.924,139.2342,138.7924,139.2342,13912.0
2021-08-11 09:45:00,148.11,148.29,148.05,148.1,12469.0,139.2154,139.3846,139.159,139.206,12469.0
2021-08-11 09:50:00,148.15,148.26,148.11,148.22,12771.0,139.253,139.3564,139.2154,139.3188,12771.0
2021-08-11 09:55:00,148.23,148.46,148.2,148.33,6222.0,139.3282,139.5444,139.3,139.4222,6222.0
2021-08-11 10:00:00,148.38,148.4,148.12,148.15,11599.0,139.4692,139.488,139.2248,139.253,11599.0
2021-08-11 10:05:00,148.18,148.43,148.13,148.43,8134.0,139.2812,139.5162,139.2342,139.5162,8134.0
2021-08-11 10:10:00,148.42,148.44,148.26,148.31,6966.0,139.5068,139.5256,139.3564,139.4034,6966.0
2021-08-11 10:15:00,148.34,148.41,148.28,148.29,5012.0,139.4316,139.4974,139.3752,139.3846,5012.0
2021-08-11 10:20:00,148.28,148.3,148.1,148.1,5043.0,139.3752,139.394,139.206,139.206,5043.0
2021-08-11 10:25:00,148.11,148.11,147.93,148.03,7873.0,139.2154,139.2154,139.0462,139.1402,7873.0
2021-08-11 10:30:00,148.03,148.14,148.0,148.12,6744.0,139.1402,139.2436,139.112,139.2248,6744.0
2021-08-11 10:35:00,148.14,148.29,148.1,148.2,6531.0,139.2436,139.3846,139.206,139.3,6531.0
2021-08-11 10:40:00,148.22,148.27,148.19,148.23,3001.0,139.3188,139.3658,139.2906,139.3282,3001.0
2021-08-11 10:45:00,148.24,148.32,148.08,148.14,5837.0,139.3376,139.4128,139.1872,139.2436,5837.0
2021-08-11 10:50:00,148.15,148.23,148.12,148.15,2211.0,139.253,139.3282,139.2248,139.253,2211.0
2021-08-11 10:55:00,148.17,148.21,148.14,148.14,1800.0,139.2718,139.3094,139.2436,139.2436,1800.0
2021-08-11 11:00:00,148.13,148.24,148.07,148.22,5284.0,139.2342,139.3376,139.1778,139.3188,5284.0
2021-08-11 11:05:00,148.24,148.3,148.23,148.29,4819.0,139.3376,139.394,139.3282,139.3846,4819.0
2021-08-11 11:10:00,148.3,148.42,148.24,148.42,4799.0,139.394,139.5068,139.3376,139.5068,4799.0
2021-08-11 11:15:00,148.44,148.49,148.43,148.47,3457.0,139.5256,139.5726,139.5162,139.5538,3457.0
2021-08-11 11:20:00,148.46,148.49,148.39,148.41,5154.0,139.5444,139.5726,139.4786,139.4974,5154.0
2021-08-11 11:25:00,148.4,148.49,148.3,148.3,5716.0,139.488,139.5726,139.394,139.394,5716.0
2021-08-11 11:30:00,148.29,148.37,148.28,148.32,4089.0,139.3846,139.4598,139.3752,139.4128,4089.0
2021-08-11 11:35:00,148.35,148.45,148.33,148.42,4474.0,139.441,139.535,139.4222,139.5068,4474.0
2021-08-11 11:40:00,148.42,148.42,148.32,148.36,4892.0,139.5068,139.5068,139.4128,139.4504,4892.0
2021-08-11 11:45:00,148.33,148.57,148.3,148.52,7194.0,139.4222,139.6478,139.394,139.6008,7194.0
2021-08-11 11:50:00,148.53,148.59,148.47,148.5,8411.0,139.6102,139.6666,139.5538,139.582,8411.0
2021-08-11 11:55:00,148.5,148.6,148.47,148.58,2979.0,139.582,139.676,139.5538,139.6572,2979.0
2021-08-11 12:00:00,148.59,148.68,148.58,148.61,4758.0,139.6666,139.7512,139.6572,139.6854,4758.0
2021-08-11 12:05:00,148.6,148.67,148.59,148.67,3899.0,139.676,139.7418,139.6666,139.7418,3899.0
2021-08-11 12:10:00,148.68,148.75,148.65,148.71,6431.0,139.7512,139.817,139.723,139.7794,6431.0
2021-08-11 12:15:00,148.72,148.81,148.71,148.73,7277.0,139.7888,139.8734,139.7794,139.7982,7277.0
2021-08-11 12:20:00,148.73,148.73,148.68,148.69,2818.0,139.7982,139.7982,139.7512,139.7606,2818.0
2021-08-11 12:25:00,148.68,148.76,148.68,148.71,4098.0,139.7512,139.8264,139.7512,139.7794,4098.0
2021-08-11 12:30:00,148.72,148.72,148.56,148.57,3432.0,139.7888,139.7888,139.6384,139.6478,3432.0
2021-08-11 12:35:00,148.56,148.56,148.45,148.46,4300.0,139.6384,139.6384,139.535,139.5444,4300.0
2021-08-11 12:40:00,148.46,148.53,148.44,148.52,12087.0,139.5444,139.6102,139.5256,139.6008,12087.0
2021-08-11 12:45:00,148.49,148.49,148.38,148.41,4841.0,139.5726,139.5726,139.4692,139.4974,4841.0
2021-08-11 12:50:00,148.42,148.45,148.35,148.43,4226.0,139.5068,139.535,139.441,139.5162,4226.0
2021-08-11 12:55:00,148.44,148.49,148.39,148.39,2354.0,139.5256,139.5726,139.4786,139.4786,2354.0
2021-08-11 13:00:00,148.39,148.39,148.27,148.34,4487.0,139.4786,139.4786,139.3658,139.4316,4487.0
2021-08-11 13:05:00,148.33,148.38,148.32,148.38,3468.0,139.4222,139.4692,139.4128,139.4692,3468.0
2021-08-11 13:10:00,148.38,148.45,148.35,148.37,4885.0,139.4692,139.535,139.441,139.4598,4885.0
2021-08-11 13:15:00,148.38,148.44,148.35,148.4,6224.0,139.4692,139.5256,139.441,139.488,6224.0
2021-08-11 13:20:00,148.4,148.46,148.38,148.43,4361.0,139.488,139.5444,139.4692,139.5162,4361.0
2021-08-11 13:25:00,148.45,148.45,148.38,148.39,3113.0,139.535,139.535,139.4692,139.4786,3113.0
2021-08-11 13:30:00,148.38,148.45,148.35,148.45,3962.0,139.4692,139.535,139.441,139.535,3962.0
2021-08-11 13:35:00,148.44,148.58,148.44,148.52,4781.0,139.5256,139.6572,139.5256,139.6008,4781.0
2021-08-11 13:40:00,148.54,148.71,148.54,148.71,4146.0,139.6196,139.7794,139.6196,139.7794,4146.0
2021-08-11 13:45:00,148.71,148.81,148.71,148.8,3677.0,139.7794,139.8734,139.7794,139.864,3677.0
2021-08-11 13:50:00,148.82,148.93,148.81,148.9,3110.0,139.8828,139.9862,139.8734,139.958,3110.0
2021-08-11 13:55:00,148.92,148.92,148.86,148.9,5442.0,139.9768,139.9768,139.9204,139.958,5442.0
2021-08-11 14:00:00,148.88,148.89,148.77,148.79,4356.0,139.9392,139.9486,139.8358,139.8546,4356.0
2021-08-11 14:05:00,148.78,148.78,148.69,148.7,7012.0,139.8452,139.8452,139.7606,139.77,7012.0
2021-08-11 14:10:00,148.69,148.76,148.66,148.76,4115.0,139.7606,139.8264,139.7324,139.8264,4115.0
2021-08-11 14:15:00,148.74,148.74,148.64,148.69,5872.0,139.8076,139.8076,139.7136,139.7606,5872.0
2021-08-11 14:20:00,148.71,148.75,148.65,148.68,3090.0,139.7794,139.817,139.723,139.7512,3090.0
2021-08-11 14:25:00,148.68,148.76,148.66,148.71,4556.0,139.7512,139.8264,139.7324,139.7794,4556.0
2021-08-11 14:30:00,148.71,148.71,148.67,148.7,4940.0,139.7794,139.7794,139.7418,139.77,4940.0
2021-08-11 14:35:00,148.71,148.77,148.71,148.77,3545.0,139.7794,139.8358,139.7794,139.8358,3545.0
2021-08-11 14:40:00,148.78,148.8,148.7,148.71,5457.0,139.8452,139.864,139.77,139.7794,5457.0
2021-08-11 14:45:00,148.72,148.77,148.72,148.76,4292.0,139.7888,139.8358,139.7888,139.8264,4292.0
2021-08-11 14:50:00,148.76,148.76,148.71,148.74,5538.0,139.8264,139.8264,139.7794,139.8076,5538.0
2021-08-11 14:55:00,148.74,148.75,148.66,148.69,9006.0,139.8076,139.817,139.7324,139.7606,9006.0
2021-08-11 15:00:00,148.7,148.78,148.68,148.74,9770.0,139.77,139.8452,139.7512,139.8076,9770.0
2021-08-11 15:05:00,148.75,148.84,148.7,148.73,8299.0,139.817,139.9016,139.77,139.7982,8299.0
2021-08-11 15:10:00,148.73,148.76,148.67,148.74,7751.0,139.7982,139.8264,139.7418,139.8076,7751.0
2021-08-11 15:15:00,148.74,148.81,148.68,148.68,7407.0,139.8076,139.8734,139.7512,139.7512,7407.0
2021-08-11 15:20:00,148.68,148.78,148.67,148.78,7921.0,139.7512,139.8452,139.7418,139.8452,7921.0
2021-08-11 15:25:00,148.78,148.84,148.78,148.82,8366.0,139.8452,139.9016,139.8452,139.8828,8366.0
2021-08-11 15:30:00,148.82,148.9,148.79,148.86,9988.0,139.8828,139.958,139.8546,139.9204,9988.0
2021-08-11 15:35:00,148.85,148.91,148.83,148.84,16053.0,139.911,139.9674,139.8922,139.9016,16053.0
2021-08-11 15:40:00,148.86,148.86,148.74,148.81,16270.0,139.9204,139.9204,139.8076,139.8734,16270.0
2021-08-11 15:45:00,148.82,148.93,148.78,148.91,25019.0,139.8828,139.9862,139.8452,139.9674,25019.0
2021-08-11 15:50:00,148.92,148.92,148.78,148.85,41681.0,139.9768,139.9768,139.8452,139.911,41681.0
2021-08-11 15:55:00,148.84,149.2,148.84,149.14,103388.0,139.9016,140.2399,139.9016,140.1835,103388.0
2021-08-12 09:30:00,149.0,149.29,148.85,149.16,40028.0,140.052,140.3245,139.911,140.2023,40028.0
2021-08-12 09:35:00,149.23,149.71,149.23,149.71,6217.0,140.2681,140.7193,140.2681,140.7193,6217.0
2021-08-12 09:40:00,149.79,150.13,149.74,150.08,16736.0,140.7945,141.1141,140.7475,141.0671,16736.0
2021-08-12 09:45:00,150.11,150.14,150.03,150.1,10806.0,141.0953,141.1235,141.0201,141.0859,10806.0
2021-08-12 09:50:00,150.1,150.3,150.07,150.28,6136.0,141.0859,141.2739,141.0577,141.2551,6136.0
2021-08-12 09:55:00,150.29,150.29,150.03,150.1,5162.0,141.2645,141.2645,141.0201,141.0859,5162.0
2021-08-12 10:00:00,150.07,150.09,149.95,149.97,7329.0,141.0577,141.0765,140.9449,140.9637,7329.0
2021-08-12 10:05:00,150.04,150.24,150.04,150.09,16061.0,141.0295,141.2175,141.0295,141.0765,16061.0
2021-08-12 10:10:00,150.07,150.2,149.85,149.97,10774.0,141.0577,141.1799,140.8509,140.9637,10774.0
2021-08-12 10:15:00,149.97,150.11,149.79,149.79,4800.0,140.9637,141.0953,140.7945,140.7945,4800.0
2021-08-12 10:20:00,149.79,149.83,149.73,149.78,5653.0,140.7945,140.8321,140.7381,140.7851,5653.0
2021-08-12 10:25:00,149.85,150.0,149.78,149.99,6306.0,140.8509,140.9919,140.7851,140.9825,6306.0
2021-08-12 10:30:00,149.99,149.99,149.86,149.9,6112.0,140.9825,140.9825,140.8603,140.8979,6112.0
2021-08-12 10:35:00,149.9,149.9,149.75,149.77,10039.0,140.8979,140.8979,140.7569,140.7757,10039.0
2021-08-12 10:40:00,149.76,149.78,149.67,149.69,4487.0,140.7663,140.7851,140.6817,140.7005,4487.0
2021-08-12 10:45:00,149.68,149.74,149.57,149.69,12375.0,140.6911,140.7475,140.5877,140.7005,12375.0
2021-08-12 10:50:00,149.68,149.85,149.62,149.72,5355.0,140.6911,140.8509,140.6347,140.7287,5355.0
2021-08-12 10:55:00,149.72,149.89,149.64,149.66,5050.0,140.7287,140.8885,140.6535,140.6723,5050.0
2021-08-12 11:00:00,149.6,149.64,149.43,149.53,6852.0,140.6159,140.6535,140.4561,140.5501,6852.0
2021-08-12 11:05:00,149.58,149.6,149.48,149.55,4692.0,140.5971,140.6159,140.5031,140.5689,4692.0
2021-08-12 11:10:00,149.53,149.62,149.51,149.62,5968.0,140.5501,140.6347,140.5313,140.6347,5968.0
2021-08-12 11:15:00,149.63,149.8,149.61,149.78,5852.0,140.6441,140.8039,140.6253,140.7851,5852.0
2021-08-12 11:20:00,149.77,149.78,149.71,149.71,9260.0,140.7757,140.7851,140.7193,140.7193,9260.0
2021-08-12 11:25:00,149.71,149.84,149.69,149.84,18525.0,140.7193,140.8415,140.7005,140.8415,18525.0
2021-08-12 11:30:00,149.84,149.94,149.8,149.87,19796.0,140.8415,140.9355,140.8039,140.8697,19796.0
2021-08-12 11:35:00,149.85,149.9,149.81,149.9,7251.0,140.8509,140.8979,140.8133,140.8979,7251.0
2021-08-12 11:40:00,149.91,149.94,149.84,149.88,10316.0,140.9073,140.9355,140.8415,140.8791,10316.0
2021-08-12 11:45:00,149.88,149.89,149.83,149.89,10094.0,140.8791,140.8885,140.8321,140.8885,10094.0
2021-08-12 11:50:00,149.9,149.9,149.72,149.83,19705.0,140.8979,140.8979,140.7287,140.8321,19705.0
2021-08-12 11:55:00,149.85,149.86,149.75,149.75,6973.0,140.8509,140.8603,140.7569,140.7569,6973.0
2021-08-12 12:00:00,149.75,149.83,149.75,149.83,5360.0,140.7569,140.8321,140.7569,140.8321,5360.0
2021-08-12 12:05:00,149.83,149.87,149.78,149.87,9870.0,140.8321,140.8697,140.7851,140.8697,9870.0
2021-08-12 12:10:00,149.86,149.92,149.83,149.9,4297.0,140.8603,140.9167,140.8321,140.8979,4297.0
2021-08-12 12:15:00,149.87,149.95,149.87,149.9,2890.0,140.8697,140.9449,140.8697,140.8979,2890.0
2021-08-12 12:20:00,149.88,149.94,149.86,149.92,3048.0,140.8791,140.9355,140.8603,140.9167,3048.0
2021-08-12 12:25:00,149.91,150.01,149.91,149.97,2649.0,140.9073,141.0013,140.9073,140.9637,2649.0
2021-08-12 12:30:00,149.97,150.04,149.94,149.99,5787.0,140.9637,141.0295,140.9355,140.9825,5787.0
2021-08-12 12:35:00,150.02,150.08,150.0,150.07,3215.0,141.0107,141.0671,140.9919,141.0577,3215.0
2021-08-12 12:40:00,150.07,150.11,150.02,150.02,8966.0,141.0577,141.0953,141.0107,141.0107,8966.0
2021-08-12 12:45:00,149.96,149.96,149.88,149.88,4152.0,140.9543,140.9543,140.8791,140.8791,4152.0
2021-08-12 12:50:00,149.87,149.93,149.83,149.91,3788.0,140.8697,140.9261,140.8321,140.9073,3788.0
2021-08-12 12:55:00,149.93,149.93,149.83,149.88,2409.0,140.9261,140.9261,140.8321,140.8791,2409.0
2021-08-12 13:00:00,149.83,149.84,149.78,149.78,3552.0,140.8321,140.8415,140.7851,140.7851,3552.0
2021-08-12 13:05:00,149.77,149.84,149.76,149.83,6249.0,140.7757,140.8415,140.7663,140.8321,6249.0
2021-08-12 13:10:00,149.85,150.05,149.84,150.01,8597.0,140.8509,141.0389,140.8415,141.0013,8597.0
2021-08-12 13:15:00,150.0,150.07,149.97,150.02,7186.0,140.9919,141.0577,140.9637,141.0107,7186.0
2021-08-12 13:20:00,150.02,150.19,150.01,150.12,5165.0,141.0107,141.1705,141.0013,141.1047,5165.0
2021-08-12 13:25:00,150.12,150.12,150.0,150.01,3982.0,141.1047,141.1047,140.9919,141.0013,3982.0
2021-08-12 13:30:00,150.0,150.03,149.96,150.0,5786.0,140.9919,141.0201,140.9543,140.9919,5786.0
2021-08-12 13:35:00,150.0,150.03,149.95,149.98,5010.0,140.9919,141.0201,140.9449,140.9731,5010.0
2021-08-12 13:40:00,149.97,150.03,149.95,149.95,5798.0,140.9637,141.0201,140.9449,140.9449,5798.0
2021-08-12 13:45:00,149.94,149.95,149.88,149.91,5970.0,140.9355,140.9449,140.8791,140.9073,5970.0
2021-08-12 13:50:00,149.9,150.01,149.9,150.0,5068.0,140.8979,141.0013,140.8979,140.9919,5068.0
2021-08-12 13:55:00,150.0,150.02,149.96,149.98,5433.0,140.9919,141.0107,140.9543,140.9731,5433.0
2021-08-12 14:00:00,149.97,149.98,149.91,149.98,8513.0,140.9637,140.9731,140.9073,140.9731,8513.0
2021-08-12 14:05:00,149.97,150.01,149.96,149.96,6347.0,140.9637,141.0013,140.9543,140.9543,6347.0
2021-08-12 14:10:00,149.96,149.96,149.88,149.88,5183.0,140.9543,140.9543,140.8791,140.8791,5183.0
2021-08-12 14:15:00,149.89,149.98,149.89,149.97,3945.0,140.8885,140.9731,140.8885,140.9637,3945.0
2021-08-12 14:20:00,149.97,149.99,149.92,149.92,4351.0,140.9637,140.9825,140.9167,140.9167,4351.0
2021-08-12 14:25:00,149.88,149.92,149.84,149.84,3741.0,140.8791,140.9167,140.8415,140.8415,3741.0
2021-08-12 14:30:00,149.82,149.82,149.69,149.79,5544.0,140.8227,140.8227,140.7005,140.7945,5544.0
2021-08-12 14:35:00,149.79,149.85,149.79,149.85,4838.0,140.7945,140.8509,140.7945,140.8509,4838.0
2021-08-12 14:40:00,149.85,149.87,149.78,149.79,5021.0,140.8509,140.8697,140.7851,140.7945,5021.0
2021-08-12 14:45:00,149.78,149.82,149.78,149.79,4981.0,140.7851,140.8227,140.7851,140.7945,4981.0
2021-08-12 14:50:00,149.8,149.83,149.72,149.74,5429.0,140.8039,140.8321,140.7287,140.7475,5429.0
2021-08-12 14:55:00,149.75,149.76,149.67,149.68,4233.0,140.7569,140.7663,140.6817,140.6911,4233.0
2021-08-12 15:00:00,149.68,149.79,149.67,149.78,9799.0,140.6911,140.7945,140.6817,140.7851,9799.0
2021-08-12 15:05:00,149.78,149.83,149.77,149.8,9361.0,140.7851,140.8321,140.7757,140.8039,9361.0
2021-08-12 15:10:00,149.8,149.9,149.78,149.87,9563.0,140.8039,140.8979,140.7851,140.8697,9563.0
2021-08-12 15:15:00,149.87,149.93,149.78,149.88,8923.0,140.8697,140.9261,140.7851,140.8791,8923.0
2021-08-12 15:20:00,149.87,149.92,149.85,149.86,7179.0,140.8697,140.9167,140.8509,140.8603,7179.0
2021-08-12 15:25:00,149.86,149.95,149.84,149.92,12378.0,140.8603,140.9449,140.8415,140.9167,12378.0
2021-08-12 15:30:00,149.91,149.91,149.86,149.9,9803.0,140.9073,140.9073,140.8603,140.8979,9803.0
2021-08-12 15:35:00,149.9,150.0,149.89,149.94,20723.0,140.8979,140.9919,140.8885,140.9355,20723.0
2021-08-12 15:40:00,149.93,149.95,149.85,149.9,24496.0,140.9261,140.9449,140.8509,140.8979,24496.0
2021-08-12 15:45:00,149.89,149.96,149.85,149.9,29815.0,140.8885,140.9543,140.8509,140.8979,29815.0
2021-08-12 15:50:00,149.9,150.02,149.89,149.93,41229.0,140.8979,141.0107,140.8885,140.9261,41229.0
2021-08-12 15:55:00,149.93,150.16,149.92,150.08,98855.0,140.9261,141.1423,140.9167,141.0671,98855.0
2021-08-13 09:30:00,150.47,150.65,150.24,150.39,17438.0,141.4337,141.6029,141.2175,141.3585,17438.0
2021-08-13 09:35:00,150.4,150.55,150.31,150.55,3546.0,141.3679,141.5089,141.2833,141.5089,3546.0
2021-08-13 09:40:00,150.68,150.82,150.6,150.68,7235.0,141.6311,141.7627,141.5559,141.6311,7235.0
2021-08-13 09:45:00,150.7,150.74,150.61,150.7,3445.0,141.6499,141.6875,141.5653,141.6499,3445.0
2021-08-13 09:50:00,150.7,150.77,150.58,150.74,8504.0,141.6499,141.7157,141.5371,141.6875,8504.0
2021-08-13 09:55:00,150.72,151.15,150.72,151.01,13579.0,141.6687,142.0728,141.6687,141.9412,13579.0
2021-08-13 10:00:00,151.0,151.01,150.77,150.83,17517.0,141.9318,141.9412,141.7157,141.7721,17517.0
2021-08-13 10:05:00,150.88,150.88,150.8,150.85,2406.0,141.8191,141.8191,141.7439,141.7909,2406.0
2021-08-13 10:10:00,150.83,150.87,150.7,150.77,5240.0,141.7721,141.8097,141.6499,141.7157,5240.0
2021-08-13 10:15:00,150.77,150.81,150.7,150.75,8083.0,141.7157,141.7533,141.6499,141.6969,8083.0
2021-08-13 10:20:00,150.77,150.79,150.67,150.72,7587.0,141.7157,141.7345,141.6217,141.6687,7587.0
2021-08-13 10:25:00,150.69,150.69,150.61,150.66,3449.0,141.6405,141.6405,141.5653,141.6123,3449.0
2021-08-13 10:30:00,150.66,150.71,150.51,150.53,6637.0,141.6123,141.6593,141.4713,141.4901,6637.0
2021-08-13 10:35:00,150.52,150.59,150.42,150.44,6647.0,141.4807,141.5465,141.3867,141.4055,6647.0
2021-08-13 10:40:00,150.43,150.43,150.14,150.36,23252.0,141.3961,141.3961,141.1235,141.3303,23252.0
2021-08-13 10:45:00,150.36,150.55,150.36,150.44,7784.0,141.3303,141.5089,141.3303,141.4055,7784.0
2021-08-13 10:50:00,150.46,150.48,150.36,150.36,4369.0,141.4243,141.4431,141.3303,141.3303,4369.0
2021-08-13 10:55:00,150.34,150.34,150.2,150.22,4559.0,141.3115,141.3115,141.1799,141.1987,4559.0
2021-08-13 11:00:00,150.19,150.2,149.94,149.95,4473.0,141.1705,141.1799,140.9355,140.9449,4473.0
2021-08-13 11:05:00,149.93,150.1,149.89,150.08,10381.0,140.9261,141.0859,140.8885,141.0671,10381.0
2021-08-13 11:10:00,150.08,150.17,150.01,150.09,4645.0,141.0671,141.1517,141.0013,141.0765,4645.0
2021-08-13 11:15:00,150.16,150.24,150.13,150.21,3486.0,141.1423,141.2175,141.1141,141.1893,3486.0
2021-08-13 11:20:00,150.19,150.32,150.18,150.31,4711.0,141.1705,141.2927,141.1611,141.2833,4711.0
2021-08-13 11:25:00,150.27,150.32,150.21,150.32,3858.0,141.2457,141.2927,141.1893,141.2927,3858.0
2021-08-13 11:30:00,150.32,150.36,150.31,150.31,4178.0,141.2927,141.3303,141.2833,141.2833,4178.0
2021-08-13 11:35:00,150.31,150.4,150.31,150.4,2783.0,141.2833,141.3679,141.2833,141.3679,2783.0
2021-08-13 11:40:00,150.39,150.43,150.37,150.41,2671.0,141.3585,141.3961,141.3397,141.3773,2671.0
2021-08-13 11:45:00,150.4,150.49,150.38,150.48,6125.0,141.3679,141.4525,141.3491,141.4431,6125.0
2021-08-13 11:50:00,150.48,150.48,150.38,150.42,2200.0,141.4431,141.4431,141.3491,141.3867,2200.0
2021-08-13 11:55:00,150.4,150.46,150.39,150.44,6127.0,141.3679,141.4243,141.3585,141.4055,6127.0
2021-08-13 12:00:00,150.44,150.49,150.43,150.46,3862.0,141.4055,141.4525,141.3961,141.4243,3862.0
2021-08-13 12:05:00,150.44,150.45,150.4,150.41,2776.0,141.4055,141.4149,141.3679,141.3773,2776.0
2021-08-13 12:10:00,150.42,150.48,150.42,150.44,1901.0,141.3867,141.4431,141.3867,141.4055,1901.0
2021-08-13 12:15:00,150.45,150.47,150.4,150.43,5295.0,141.4149,141.4337,141.3679,141.3961,5295.0
2021-08-13 12:20:00,150.45,150.58,150.44,150.58,5577.0,141.4149,141.5371,141.4055,141.5371,5577.0
2021-08-13 12:25:00,150.58,150.59,150.5,150.53,3395.0,141.5371,141.5465,141.4619,141.4901,3395.0
2021-08-13 12:30:00,150.54,150.59,150.5,150.5,5967.0,141.4995,141.5465,141.4619,141.4619,5967.0
2021-08-13 12:35:00,150.51,150.55,150.49,150.52,5624.0,141.4713,141.5089,141.4525,141.4807,5624.0
2021-08-13 12:40:00,150.5,150.58,150.47,150.5,6738.0,141.4619,141.5371,141.4337,141.4619,6738.0
2021-08-13 12:45:00,150.5,150.53,150.47,150.5,4790.0,141.4619,141.4901,141.4337,141.4619,4790.0
2021-08-13 12:50:00,150.52,150.57,150.49,150.51,6803.0,141.4807,141.5277,141.4525,141.4713,6803.0
2021-08-13 12:55:00,150.53,150.56,150.48,150.56,2964.0,141.4901,141.5183,141.4431,141.5183,2964.0
2021-08-13 13:00:00,150.55,150.56,150.43,150.45,5528.0,141.5089,141.5183,141.3961,141.4149,5528.0
2021-08-13 13:05:00,150.47,150.52,150.46,150.5,2702.0,141.4337,141.4807,141.4243,141.4619,2702.0
2021-08-13 13:10:00,150.5,150.52,150.41,150.42,6852.0,141.4619,141.4807,141.3773,141.3867,6852.0
2021-08-13 13:15:00,150.43,150.48,150.35,150.37,4020.0,141.3961,141.4431,141.3209,141.3397,4020.0
2021-08-13 13:20:00,150.36,150.4,150.35,150.37,2810.0,141.3303,141.3679,141.3209,141.3397,2810.0
2021-08-13 13:25:00,150.39,150.45,150.38,150.44,2386.0,141.3585,141.4149,141.3491,141.4055,2386.0
2021-08-13 13:30:00,150.44,150.46,150.42,150.44,3913.0,141.4055,141.4243,141.3867,141.4055,3913.0
2021-08-13 13:35:00,150.46,150.49,150.43,150.48,4435.0,141.4243,141.4525,141.3961,141.4431,4435.0
2021-08-13 13:40:00,150.49,150.57,150.48,150.53,5271.0,141.4525,141.5277,141.4431,141.4901,5271.0
2021-08-13 13:45:00,150.52,150.58,150.52,150.55,8050.0,141.4807,141.5371,141.4807,141.5089,8050.0
2021-08-13 13:50:00,150.56,150.59,150.5,150.59,6175.0,141.5183,141.5465,141.4619,141.5465,6175.0
2021-08-13 13:55:00,150.58,150.58,150.48,150.52,3975.0,141.5371,141.5371,141.4431,141.4807,3975.0
2021-08-13 14:00:00,150.51,150.55,150.47,150.53,4056.0,141.4713,141.5089,141.4337,141.4901,4056.0
2021-08-13 14:05:00,150.52,150.53,150.45,150.48,3625.0,141.4807,141.4901,141.4149,141.4431,3625.0
2021-08-13 14:10:00,150.54,150.56,150.52,150.52,1592.0,141.4995,141.5183,141.4807,141.4807,1592.0
2021-08-13 14:15:00,150.54,150.6,150.54,150.58,2449.0,141.4995,141.5559,141.4995,141.5371,2449.0
2021-08-13 14:20:00,150.56,150.57,150.51,150.57,5855.0,141.5183,141.5277,141.4713,141.5277,5855.0
2021-08-13 14:25:00,150.6,150.64,150.6,150.6,3673.0,141.5559,141.5935,141.5559,141.5559,3673.0
2021-08-13 14:30:00,150.63,150.63,150.57,150.57,2422.0,141.5841,141.5841,141.5277,141.5277,2422.0
2021-08-13 14:35:00,150.55,150.55,150.49,150.54,3199.0,141.5089,141.5089,141.4525,141.4995,3199.0
2021-08-13 14:40:00,150.53,150.59,150.48,150.57,4329.0,141.4901,141.5465,141.4431,141.5277,4329.0
2021-08-13 14:45:00,150.58,150.63,150.55,150.56,3082.0,141.5371,141.5841,141.5089,141.5183,3082.0
2021-08-13 14:50:00,150.55,150.58,150.54,150.56,2903.0,141.5089,141.5371,141.4995,141.5183,2903.0
2021-08-13 14:55:00,150.58,150.62,150.57,150.6,3688.0,141.5371,141.5747,141.5277,141.5559,3688.0
2021-08-13 15:00:00,150.61,150.65,150.59,150.65,5135.0,141.5653,141.6029,141.5465,141.6029,5135.0
2021-08-13 15:05:00,150.67,150.79,150.67,150.78,4211.0,141.6217,141.7345,141.6217,141.7251,4211.0
2021-08-13 15:10:00,150.79,150.84,150.78,150.81,6922.0,141.7345,141.7815,141.7251,141.7533,6922.0
2021-08-13 15:15:00,150.8,150.8,150.69,150.69,9490.0,141.7439,141.7439,141.6405,141.6405,9490.0
2021-08-13 15:20:00,150.68,150.69,150.61,150.61,4604.0,141.6311,141.6405,141.5653,141.5653,4604.0
2021-08-13 15:25:00,150.59,150.61,150.51,150.53,8378.0,141.5465,141.5653,141.4713,141.4901,8378.0
2021-08-13 15:30:00,150.51,150.57,150.48,150.55,7112.0,141.4713,141.5277,141.4431,141.5089,7112.0
2021-08-13 15:35:00,150.56,150.66,150.55,150.6,9298.0,141.5183,141.6123,141.5089,141.5559,9298.0
2021-08-13 15:40:00,150.61,150.61,150.49,150.52,10469.0,141.5653,141.5653,141.4525,141.4807,10469.0
2021-08-13 15:45:00,150.53,150.62,150.52,150.52,11923.0,141.4901,141.5747,141.4807,141.4807,11923.0
2021-08-13 15:50:00,150.56,150.56,150.32,150.42,32852.0,141.5183,141.5183,141.2927,141.3867,32852.0
2021-08-13 15:55:00,150.43,150.67,150.36,150.61,58446.0,141.3961,141.6217,141.3303,141.5653,58446.0
2021-08-16 09:30:00,150.67,150.73,150.26,150.28,22970.0,141.6217,141.6781,141.2363,141.2551,22970.0
2021-08-16 09:35:00,150.21,150.43,150.2,150.38,9139.0,141.1893,141.3961,141.1799,141.3491,9139.0
2021-08-16 09:40:00,150.47,150.49,150.2,150.39,5346.0,141.4337,141.4525,141.1799,141.3585,5346.0
2021-08-16 09:45:00,150.41,150.54,150.26,150.43,3937.0,141.3773,141.4995,141.2363,141.3961,3937.0
2021-08-16 09:50:00,150.42,150.62,150.38,150.61,5139.0,141.3867,141.5747,141.3491,141.5653,5139.0
2021-08-16 09:55:00,150.64,150.78,150.5,150.73,5504.0,141.5935,141.7251,141.4619,141.6781,5504.0
2021-08-16 10:00:00,150.7,151.04,150.66,150.94,4576.0,141.6499,141.9694,141.6123,141.8755,4576.0
2021-08-16 10:05:00,150.91,151.31,150.91,151.31,4222.0,141.8473,142.2232,141.8473,142.2232,4222.0
2021-08-16 10:10:00,151.34,151.41,151.22,151.41,3245.0,142.2514,142.3172,142.1386,142.3172,3245.0
2021-08-16 10:15:00,151.45,151.45,151.29,151.35,3776.0,142.3548,142.3548,142.2044,142.2608,3776.0
2021-08-16 10:20:00,151.3,151.35,151.22,151.33,2449.0,142.2138,142.2608,142.1386,142.242,2449.0
2021-08-16 10:25:00,151.38,151.54,151.35,151.54,3698.0,142.289,142.4394,142.2608,142.4394,3698.0
2021-08-16 10:30:00,151.62,151.79,151.46,151.49,6756.0,142.5146,142.6744,142.3642,142.3924,6756.0
2021-08-16 10:35:00,151.49,151.5,151.21,151.29,4079.0,142.3924,142.4018,142.1292,142.2044,4079.0
2021-08-16 10:40:00,151.28,151.38,151.27,151.3,3466.0,142.195,142.289,142.1856,142.2138,3466.0
2021-08-16 10:45:00,151.23,151.35,151.18,151.26,3130.0,142.148,142.2608,142.101,142.1762,3130.0
2021-08-16 10:50:00,151.21,151.31,151.11,151.25,4600.0,142.1292,142.2232,142.0352,142.1668,4600.0
2021-08-16 10:55:00,151.25,151.31,151.16,151.29,4645.0,142.1668,142.2232,142.0822,142.2044,4645.0
2021-08-16 11:00:00,151.27,151.5,151.27,151.44,2604.0,142.1856,142.4018,142.1856,142.3454,2604.0
2021-08-16 11:05:00,151.44,151.52,151.4,151.52,3290.0,142.3454,142.4206,142.3078,142.4206,3290.0
2021-08-16 11:10:00,151.44,151.52,151.43,151.49,2205.0,142.3454,142.4206,142.336,142.3924,2205.0
2021-08-16 11:15:00,151.46,151.48,151.4,151.44,3866.0,142.3642,142.383,142.3078,142.3454,3866.0
2021-08-16 11:20:00,151.5,151.52,151.45,151.51,5311.0,142.4018,142.4206,142.3548,142.4112,5311.0
2021-08-16 11:25:00,151.47,151.58,151.43,151.58,3746.0,142.3736,142.477,142.336,142.477,3746.0
2021-08-16 11:30:00,151.59,151.77,151.58,151.74,4375.0,142.4864,142.6556,142.477,142.6274,4375.0
2021-08-16 11:35:00,151.71,151.75,151.67,151.67,2500.0,142.5992,142.6368,142.5616,142.5616,2500.0
2021-08-16 11:40:00,151.64,151.72,151.5,151.72,15649.0,142.5334,142.6086,142.4018,142.6086,15649.0
2021-08-16 11:45:00,151.74,151.75,151.5,151.51,7461.0,142.6274,142.6368,142.4018,142.4112,7461.0
2021-08-16 11:50:00,151.52,151.6,151.49,151.53,3797.0,142.4206,142.4958,142.3924,142.43,3797.0
2021-08-16 11:55:00,151.52,151.66,151.49,151.62,5116.0,142.4206,142.5522,142.3924,142.5146,5116.0
2021-08-16 12:00:00,151.65,151.77,151.64,151.67,3636.0,142.5428,142.6556,142.5334,142.5616,3636.0
2021-08-16 12:05:00,151.67,151.76,151.67,151.73,6795.0,142.5616,142.6462,142.5616,142.618,6795.0
2021-08-16 12:10:00,151.72,151.75,151.65,151.69,9049.0,142.6086,142.6368,142.5428,142.5804,9049.0
2021-08-16 12:15:00,151.69,151.76,151.69,151.73,5353.0,142.5804,142.6462,142.5804,142.618,5353.0
2021-08-16 12:20:00,151.73,151.77,151.72,151.76,5607.0,142.618,142.6556,142.6086,142.6462,5607.0
2021-08-16 12:25:00,151.77,151.78,151.69,151.75,6023.0,142.6556,142.665,142.5804,142.6368,6023.0
2021-08-16 12:30:00,151.75,151.79,151.62,151.64,9994.0,142.6368,142.6744,142.5146,142.5334,9994.0
2021-08-16 12:35:00,151.62,151.73,151.61,151.69,4107.0,142.5146,142.618,142.5052,142.5804,4107.0
2021-08-16 12:40:00,151.74,151.77,151.7,151.76,6357.0,142.6274,142.6556,142.5898,142.6462,6357.0
2021-08-16 12:45:00,151.73,151.76,151.67,151.76,4395.0,142.618,142.6462,142.5616,142.6462,4395.0
2021-08-16 12:50:00,151.74,151.92,151.74,151.87,3320.0,142.6274,142.7966,142.6274,142.7496,3320.0
2021-08-16 12:55:00,151.8,151.85,151.77,151.8,2425.0,142.6838,142.7308,142.6556,142.6838,2425.0
2021-08-16 13:00:00,151.77,151.79,151.72,151.79,3333.0,142.6556,142.6744,142.6086,142.6744,3333.0
2021-08-16 13:05:00,151.82,151.84,151.78,151.78,3984.0,142.7026,142.7214,142.665,142.665,3984.0
2021-08-16 13:10:00,151.77,151.82,151.76,151.77,3367.0,142.6556,142.7026,142.6462,142.6556,3367.0
2021-08-16 13:15:00,151.74,151.75,151.66,151.67,2150.0,142.6274,142.6368,142.5522,142.5616,2150.0
2021-08-16 13:20:00,151.67,151.75,151.61,151.67,29800.0,142.5616,142.6368,142.5052,142.5616,29800.0
2021-08-16 13:25:00,151.68,151.8,151.68,151.75,7445.0,142.571,142.6838,142.571,142.6368,7445.0
2021-08-16 13:30:00,151.77,151.77,151.7,151.74,2343.0,142.6556,142.6556,142.5898,142.6274,2343.0
2021-08-16 13:35:00,151.73,151.76,151.55,151.61,20492.0,142.618,142.6462,142.4488,142.5052,20492.0
2021-08-16 13:40:00,151.59,151.62,151.53,151.57,4088.0,142.4864,142.5146,142.43,142.4676,4088.0
2021-08-16 13:45:00,151.57,151.62,151.49,151.53,3735.0,142.4676,142.5146,142.3924,142.43,3735.0
2021-08-16 13:50:00,151.51,151.53,151.48,151.52,3300.0,142.4112,142.43,142.383,142.4206,3300.0
2021-08-16 13:55:00,151.52,151.52,151.42,151.46,3793.0,142.4206,142.4206,142.3266,142.3642,3793.0
2021-08-16 14:00:00,151.45,151.5,151.35,151.4,7551.0,142.3548,142.4018,142.2608,142.3078,7551.0
2021-08-16 14:05:00,151.41,151.46,151.38,151.42,4810.0,142.3172,142.3642,142.289,142.3266,4810.0
2021-08-16 14:10:00,151.42,151.44,151.38,151.4,6074.0,142.3266,142.3454,142.289,142.3078,6074.0
2021-08-16 14:15:00,151.41,151.44,151.36,151.36,3849.0,142.3172,142.3454,142.2702,142.2702,3849.0
2021-08-16 14:20:00,151.36,151.44,151.32,151.44,4775.0,142.2702,142.3454,142.2326,142.3454,4775.0
2021-08-16 14:25:00,151.43,151.44,151.37,151.38,24643.0,142.336,142.3454,142.2796,142.289,24643.0
2021-08-16 14:30:00,151.36,151.38,151.35,151.38,2993.0,142.2702,142.289,142.2608,142.289,2993.0
2021-08-16 14:35:00,151.34,151.35,151.28,151.28,4949.0,142.2514,142.2608,142.195,142.195,4949.0
2021-08-16 14:40:00,151.3,151.39,151.28,151.34,3253.0,142.2138,142.2984,142.195,142.2514,3253.0
2021-08-16 14:45:00,151.35,151.43,151.34,151.36,3522.0,142.2608,142.336,142.2514,142.2702,3522.0
2021-08-16 14:50:00,151.35,151.52,151.35,151.45,3782.0,142.2608,142.4206,142.2608,142.3548,3782.0
2021-08-16 14:55:00,151.46,151.51,151.44,151.46,3151.0,142.3642,142.4112,142.3454,142.3642,3151.0
2021-08-16 15:00:00,151.46,151.53,151.43,151.51,4903.0,142.3642,142.43,142.336,142.4112,4903.0
2021-08-16 15:05:00,151.53,151.55,151.49,151.53,3767.0,142.43,142.4488,142.3924,142.43,3767.0
2021-08-16 15:10:00,151.52,151.54,151.45,151.47,3994.0,142.4206,142.4394,142.3548,142.3736,3994.0
2021-08-16 15:15:00,151.45,151.5,151.44,151.47,4933.0,142.3548,142.4018,142.3454,142.3736,4933.0
2021-08-16 15:20:00,151.47,151.57,151.46,151.5,10331.0,142.3736,142.4676,142.3642,142.4018,10331.0
2021-08-16 15:25:00,151.51,151.59,151.48,151.59,8240.0,142.4112,142.4864,142.383,142.4864,8240.0
2021-08-16 15:30:00,151.58,151.72,151.55,151.71,28156.0,142.477,142.6086,142.4488,142.5992,28156.0
2021-08-16 15:35:00,151.7,151.7,151.62,151.63,22804.0,142.5898,142.5898,142.5146,142.524,22804.0
2021-08-16 15:40:00,151.63,151.72,151.6,151.72,9946.0,142.524,142.6086,142.4958,142.6086,9946.0
2021-08-16 15:45:00,151.72,151.8,151.72,151.74,12235.0,142.6086,142.6838,142.6086,142.6274,12235.0
2021-08-16 15:50:00,151.74,151.88,151.74,151.83,27766.0,142.6274,142.759,142.6274,142.712,27766.0
2021-08-16 15:55:00,151.83,152.0,151.82,151.95,58813.0,142.712,142.8718,142.7026,142.8248,58813.0
2021-08-17 09:30:00,151.97,152.02,151.52,151.96,28915.0,142.8436,142.8906,142.4206,142.8342,28915.0
2021-08-17 09:35:00,152.01,152.24,151.9,151.94,6980.0,142.8812,143.0974,142.7778,142.8154,6980.0
2021-08-17 09:40:00,151.9,152.14,151.89,152.13,10400.0,142.7778,143.0034,142.7684,142.994,10400.0
2021-08-17 09:45:00,152.11,152.13,151.85,152.06,6048.0,142.9752,142.994,142.7308,142.9282,6048.0
2021-08-17 09:50:00,152.05,152.06,151.91,151.91,4555.0,142.9188,142.9282,142.7872,142.7872,4555.0
2021-08-17 09:55:00,151.91,151.91,151.78,151.82,4538.0,142.7872,142.7872,142.665,142.7026,4538.0
2021-08-17 10:00:00,151.85,151.89,151.51,151.69,8607.0,142.7308,142.7684,142.4112,142.5804,8607.0
2021-08-17 10:05:00,151.71,152.12,151.69,152.11,11417.0,142.5992,142.9846,142.5804,142.9752,11417.0
2021-08-17 10:10:00,152.11,152.32,152.05,152.18,2945.0,142.9752,143.1726,142.9188,143.041,2945.0
2021-08-17 10:15:00,152.18,152.21,151.95,152.08,2954.0,143.041,143.0692,142.8248,142.947,2954.0
2021-08-17 10:20:00,152.12,152.14,151.88,151.89,2417.0,142.9846,143.0034,142.759,142.7684,2417.0
2021-08-17 10:25:00,151.91,151.98,151.89,151.95,5891.0,142.7872,142.853,142.7684,142.8248,5891.0
2021-08-17 10:30:00,151.94,151.95,151.75,151.76,4276.0,142.8154,142.8248,142.6368,142.6462,4276.0
2021-08-17 10:35:00,151.75,151.78,151.48,151.5,5677.0,142.6368,142.665,142.383,142.4018,5677.0
2021-08-17 10:40:00,151.49,151.77,151.4,151.73,6112.0,142.3924,142.6556,142.3078,142.618,6112.0
2021-08-17 10:45:00,151.73,151.84,151.66,151.84,5327.0,142.618,142.7214,142.5522,142.7214,5327.0
2021-08-17 10:50:00,151.88,152.03,151.81,152.03,4400.0,142.759,142.9,142.6932,142.9,4400.0
2021-08-17 10:55:00,152.0,152.15,151.97,152.02,18846.0,142.8718,143.0128,142.8436,142.8906,18846.0
2021-08-17 11:00:00,151.98,152.26,151.96,152.15,8347.0,142.853,143.1162,142.8342,143.0128,8347.0
2021-08-17 11:05:00,152.19,152.22,152.08,152.15,4593.0,143.0504,143.0786,142.947,143.0128,4593.0
2021-08-17 11:10:00,152.15,152.25,152.12,152.21,4121.0,143.0128,143.1068,142.9846,143.0692,4121.0
2021-08-17 11:15:00,152.17,152.38,152.15,152.38,4382.0,143.0316,143.229,143.0128,143.229,4382.0
2021-08-17 11:20:00,152.39,152.41,152.27,152.27,5004.0,143.2384,143.2572,143.1256,143.1256,5004.0
2021-08-17 11:25:00,152.23,152.38,152.15,152.36,9110.0,143.088,143.229,143.0128,143.2102,9110.0
2021-08-17 11:30:00,152.33,152.35,152.18,152.3,6140.0,143.182,143.2008,143.041,143.1538,6140.0
2021-08-17 11:35:00,152.34,152.36,152.24,152.29,2636.0,143.1914,143.2102,143.0974,143.1444,2636.0
2021-08-17 11:40:00,152.29,152.33,152.16,152.24,3740.0,143.1444,143.182,143.0222,143.0974,3740.0
2021-08-17 11:45:00,152.23,152.26,152.12,152.17,2825.0,143.088,143.1162,142.9846,143.0316,2825.0
2021-08-17 11:50:00,152.18,152.2,152.08,152.13,5145.0,143.041,143.0598,142.947,142.994,5145.0
2021-08-17 11:55:00,152.1,152.2,152.07,152.08,5593.0,142.9658,143.0598,142.9376,142.947,5593.0
2021-08-17 12:00:00,152.07,152.08,151.95,152.0,7626.0,142.9376,142.947,142.8248,142.8718,7626.0
2021-08-17 12:05:00,152.03,152.07,151.96,151.98,3332.0,142.9,142.9376,142.8342,142.853,3332.0
2021-08-17 12:10:00,151.96,152.08,151.96,152.03,4392.0,142.8342,142.947,142.8342,142.9,4392.0
2021-08-17 12:15:00,152.03,152.03,151.82,151.96,4606.0,142.9,142.9,142.7026,142.8342,4606.0
2021-08-17 12:20:00,151.96,152.04,151.91,151.94,10938.0,142.8342,142.9094,142.7872,142.8154,10938.0
2021-08-17 12:25:00,151.93,151.93,151.83,151.84,6596.0,142.806,142.806,142.712,142.7214,6596.0
2021-08-17 12:30:00,151.83,151.84,151.62,151.66,11978.0,142.712,142.7214,142.5146,142.5522,11978.0
2021-08-17 12:35:00,151.65,151.65,151.42,151.48,9141.0,142.5428,142.5428,142.3266,142.383,9141.0
2021-08-17 12:40:00,151.5,151.53,151.44,151.53,3506.0,142.4018,142.43,142.3454,142.43,3506.0
2021-08-17 12:45:00,151.56,151.57,151.37,151.42,4398.0,142.4582,142.4676,142.2796,142.3266,4398.0
2021-08-17 12:50:00,151.39,151.39,151.17,151.19,8984.0,142.2984,142.2984,142.0916,142.1104,8984.0
2021-08-17 12:55:00,151.18,151.18,151.04,151.14,8732.0,142.101,142.101,141.9694,142.0634,8732.0
2021-08-17 13:00:00,151.16,151.32,151.1,151.1,12570.0,142.0822,142.2326,142.0258,142.0258,12570.0
2021-08-17 13:05:00,151.09,151.09,150.88,151.04,15944.0,142.0164,142.0164,141.8191,141.9694,15944.0
2021-08-17 13:10:00,151.05,151.24,151.0,151.2,7924.0,141.9788,142.1574,141.9318,142.1198,7924.0
2021-08-17 13:15:00,151.16,151.16,150.98,151.06,6498.0,142.0822,142.0822,141.9131,141.9882,6498.0
2021-08-17 13:20:00,151.05,151.05,150.89,150.91,7512.0,141.9788,141.9788,141.8285,141.8473,7512.0
2021-08-17 13:25:00,150.88,151.02,150.86,150.98,8056.0,141.8191,141.9506,141.8003,141.9131,8056.0
2021-08-17 13:30:00,151.03,151.2,151.0,151.17,6183.0,141.96,142.1198,141.9318,142.0916,6183.0
2021-08-17 13:35:00,151.16,151.16,150.93,151.0,9003.0,142.0822,142.0822,141.8661,141.9318,9003.0
2021-08-17 13:40:00,150.97,150.98,150.89,150.97,5749.0,141.9037,141.9131,141.8285,141.9037,5749.0
2021-08-17 13:45:00,150.96,150.98,150.89,150.98,2549.0,141.8943,141.9131,141.8285,141.9131,2549.0
2021-08-17 13:50:00,151.02,151.07,150.96,151.0,3695.0,141.9506,141.9976,141.8943,141.9318,3695.0
2021-08-17 13:55:00,151.03,151.11,151.03,151.06,7894.0,141.96,142.0352,141.96,141.9882,7894.0
2021-08-17 14:00:00,151.05,151.25,151.05,151.23,9672.0,141.9788,142.1668,141.9788,142.148,9672.0
2021-08-17 14:05:00,151.24,151.32,151.23,151.29,8052.0,142.1574,142.2326,142.148,142.2044,8052.0
2021-08-17 14:10:00,151.27,151.4,151.27,151.39,2082.0,142.1856,142.3078,142.1856,142.2984,2082.0
2021-08-17 14:15:00,151.4,151.42,151.33,151.34,11182.0,142.3078,142.3266,142.242,142.2514,11182.0
2021-08-17 14:20:00,151.34,151.34,151.25,151.31,5498.0,142.2514,142.2514,142.1668,142.2232,5498.0
2021-08-17 14:25:00,151.32,151.34,151.28,151.29,4970.0,142.2326,142.2514,142.195,142.2044,4970.0
2021-08-17 14:30:00,151.28,151.3,151.2,151.23,7407.0,142.195,142.2138,142.1198,142.148,7407.0
2021-08-17 14:35:00,151.21,151.22,151.14,151.18,5344.0,142.1292,142.1386,142.0634,142.101,5344.0
2021-08-17 14:40:00,151.19,151.26,151.19,151.24,8082.0,142.1104,142.1762,142.1104,142.1574,8082.0
2021-08-17 14:45:00,151.25,151.38,151.23,151.35,10710.0,142.1668,142.289,142.148,142.2608,10710.0
2021-08-17 14:50:00,151.35,151.35,151.25,151.26,8604.0,142.2608,142.2608,142.1668,142.1762,8604.0
2021-08-17 14:55:00,151.26,151.48,151.26,151.42,9632.0,142.1762,142.383,142.1762,142.3266,9632.0
2021-08-17 15:00:00,151.43,151.47,151.4,151.47,12741.0,142.336,142.3736,142.3078,142.3736,12741.0
2021-08-17 15:05:00,151.49,151.51,151.45,151.47,13435.0,142.3924,142.4112,142.3548,142.3736,13435.0
2021-08-17 15:10:00,151.48,151.56,151.47,151.47,11570.0,142.383,142.4582,142.3736,142.3736,11570.0
2021-08-17 15:15:00,151.46,151.49,151.39,151.42,9128.0,142.3642,142.3924,142.2984,142.3266,9128.0
2021-08-17 15:20:00,151.41,151.5,151.4,151.43,13183.0,142.3172,142.4018,142.3078,142.336,13183.0
2021-08-17 15:25:00,151.42,151.42,151.34,151.39,10135.0,142.3266,142.3266,142.2514,142.2984,10135.0
2021-08-17 15:30:00,151.4,151.48,151.38,151.44,16155.0,142.3078,142.383,142.289,142.3454,16155.0
2021-08-17 15:35:00,151.45,151.49,151.41,151.44,12519.0,142.3548,142.3924,142.3172,142.3454,12519.0
2021-08-17 15:40:00,151.43,151.47,151.36,151.45,15164.0,142.336,142.3736,142.2702,142.3548,15164.0
2021-08-17 15:45:00,151.46,151.61,151.43,151.59,16218.0,142.3642,142.5052,142.336,142.4864,16218.0
2021-08-17 15:50:00,151.59,151.78,151.59,151.7,32527.0,142.4864,142.665,142.4864,142.5898,32527.0
2021-08-17 15:55:00,151.69,151.75,151.58,151.71,75587.0,142.5804,142.6368,142.477,142.5992,75587.0
2021-08-18 09:30:00,151.26,151.43,150.71,150.78,19382.0,142.1762,142.336,141.6593,141.7251,19382.0
2021-08-18 09:35:00,150.77,150.79,150.37,150.44,6773.0,141.7157,141.7345,141.3397,141.4055,6773.0
2021-08-18 09:40:00,150.39,151.02,150.39,151.02,4784.0,141.3585,141.9506,141.3585,141.9506,4784.0
2021-08-18 09:45:00,151.02,151.27,151.02,151.16,7863.0,141.9506,142.1856,141.9506,142.0822,7863.0
2021-08-18 09:50:00,151.22,151.35,151.09,151.2,6243.0,142.1386,142.2608,142.0164,142.1198,6243.0
2021-08-18 09:55:00,151.17,151.37,151.17,151.28,6493.0,142.0916,142.2796,142.0916,142.195,6493.0
2021-08-18 10:00:00,151.25,151.57,151.25,151.54,4032.0,142.1668,142.4676,142.1668,142.4394,4032.0
2021-08-18 10:05:00,151.5,151.5,151.3,151.4,3336.0,142.4018,142.4018,142.2138,142.3078,3336.0
2021-08-18 10:10:00,151.4,151.63,151.4,151.5,6107.0,142.3078,142.524,142.3078,142.4018,6107.0
2021-08-18 10:15:00,151.52,151.67,151.49,151.59,3156.0,142.4206,142.5616,142.3924,142.4864,3156.0
2021-08-18 10:20:00,151.58,151.58,151.49,151.55,2101.0,142.477,142.477,142.3924,142.4488,2101.0
2021-08-18 10:25:00,151.52,151.69,151.52,151.58,6595.0,142.4206,142.5804,142.4206,142.477,6595.0
2021-08-18 10:30:00,151.59,151.67,151.54,151.61,4525.0,142.4864,142.5616,142.4394,142.5052,4525.0
2021-08-18 10:35:00,151.61,151.65,151.39,151.39,5055.0,142.5052,142.5428,142.2984,142.2984,5055.0
2021-08-18 10:40:00,151.33,151.33,151.2,151.2,31056.0,142.242,142.242,142.1198,142.1198,31056.0
2021-08-18 10:45:00,151.22,151.24,151.06,151.13,11843.0,142.1386,142.1574,141.9882,142.054,11843.0
2021-08-18 10:50:00,151.12,151.26,151.04,151.07,11676.0,142.0446,142.1762,141.9694,141.9976,11676.0
2021-08-18 10:55:00,151.04,151.04,150.74,150.81,14561.0,141.9694,141.9694,141.6875,141.7533,14561.0
2021-08-18 11:00:00,150.81,150.81,150.52,150.59,2724.0,141.7533,141.7533,141.4807,141.5465,2724.0
2021-08-18 11:05:00,150.56,150.57,150.44,150.5,5612.0,141.5183,141.5277,141.4055,141.4619,5612.0
2021-08-18 11:10:00,150.55,150.58,150.36,150.36,4666.0,141.5089,141.5371,141.3303,141.3303,4666.0
2021-08-18 11:15:00,150.35,150.36,150.25,150.36,5351.0,141.3209,141.3303,141.2269,141.3303,5351.0
2021-08-18 11:20:00,150.35,150.36,150.28,150.32,5516.0,141.3209,141.3303,141.2551,141.2927,5516.0
2021-08-18 11:25:00,150.36,150.41,150.34,150.39,4196.0,141.3303,141.3773,141.3115,141.3585,4196.0
2021-08-18 11:30:00,150.37,150.48,150.37,150.43,4678.0,141.3397,141.4431,141.3397,141.3961,4678.0
2021-08-18 11:35:00,150.5,150.5,150.38,150.47,4763.0,141.4619,141.4619,141.3491,141.4337,4763.0
2021-08-18 11:40:00,150.45,150.45,150.33,150.36,6516.0,141.4149,141.4149,141.3021,141.3303,6516.0
2021-08-18 11:45:00,150.36,150.39,150.3,150.35,5395.0,141.3303,141.3585,141.2739,141.3209,5395.0
2021-08-18 11:50:00,150.34,150.39,150.29,150.3,5660.0,141.3115,141.3585,141.2645,141.2739,5660.0
2021-08-18 11:55:00,150.27,150.34,150.24,150.3,10647.0,141.2457,141.3115,141.2175,141.2739,10647.0
2021-08-18 12:00:00,150.31,150.32,150.16,150.22,6297.0,141.2833,141.2927,141.1423,141.1987,6297.0
2021-08-18 12:05:00,150.22,150.31,150.21,150.31,1755.0,141.1987,141.2833,141.1893,141.2833,1755.0
2021-08-18 12:10:00,150.35,150.43,150.34,150.4,7109.0,141.3209,141.3961,141.3115,141.3679,7109.0
2021-08-18 12:15:00,150.43,150.43,150.37,150.42,4810.0,141.3961,141.3961,141.3397,141.3867,4810.0
2021-08-18 12:20:00,150.4,150.42,150.29,150.29,2762.0,141.3679,141.3867,141.2645,141.2645,2762.0
2021-08-18 12:25:00,150.29,150.29,150.17,150.18,4255.0,141.2645,141.2645,141.1517,141.1611,4255.0
2021-08-18 12:30:00,150.13,150.15,150.06,150.12,5682.0,141.1141,141.1329,141.0483,141.1047,5682.0
2021-08-18 12:35:00,150.1,150.1,150.02,150.07,3993.0,141.0859,141.0859,141.0107,141.0577,3993.0
2021-08-18 12:40:00,150.07,150.18,150.05,150.15,4731.0,141.0577,141.1611,141.0389,141.1329,4731.0
2021-08-18 12:45:00,150.15,150.19,150.11,150.17,3309.0,141.1329,141.1705,141.0953,141.1517,3309.0
2021-08-18 12:50:00,150.18,150.21,150.13,150.16,3748.0,141.1611,141.1893,141.1141,141.1423,3748.0
2021-08-18 12:55:00,150.17,150.23,150.12,150.23,1371.0,141.1517,141.2081,141.1047,141.2081,1371.0
2021-08-18 13:00:00,150.24,150.24,150.1,150.13,6989.0,141.2175,141.2175,141.0859,141.1141,6989.0
2021-08-18 13:05:00,150.12,150.15,150.08,150.15,1701.0,141.1047,141.1329,141.0671,141.1329,1701.0
2021-08-18 13:10:00,150.16,150.18,150.09,150.13,3192.0,141.1423,141.1611,141.0765,141.1141,3192.0
2021-08-18 13:15:00,150.11,150.11,150.01,150.09,5064.0,141.0953,141.0953,141.0013,141.0765,5064.0
2021-08-18 13:20:00,150.09,150.12,150.07,150.11,3915.0,141.0765,141.1047,141.0577,141.0953,3915.0
2021-08-18 13:25:00,150.08,150.15,150.05,150.15,5692.0,141.0671,141.1329,141.0389,141.1329,5692.0
2021-08-18 13:30:00,150.25,150.26,150.18,150.22,3381.0,141.2269,141.2363,141.1611,141.1987,3381.0
2021-08-18 13:35:00,150.23,150.35,150.23,150.33,2331.0,141.2081,141.3209,141.2081,141.3021,2331.0
2021-08-18 13:40:00,150.32,150.39,150.32,150.39,3962.0,141.2927,141.3585,141.2927,141.3585,3962.0
2021-08-18 13:45:00,150.4,150.43,150.37,150.39,1976.0,141.3679,141.3961,141.3397,141.3585,1976.0
2021-08-18 13:50:00,150.39,150.43,150.36,150.43,5580.0,141.3585,141.3961,141.3303,141.3961,5580.0
2021-08-18 13:55:00,150.44,150.44,150.4,150.43,1911.0,141.4055,141.4055,141.3679,141.3961,1911.0
2021-08-18 14:00:00,150.42,150.62,150.4,150.62,1600.0,141.3867,141.5747,141.3679,141.5747,1600.0
2021-08-18 14:05:00,150.68,150.73,150.66,150.69,2812.0,141.6311,141.6781,141.6123,141.6405,2812.0
2021-08-18 14:10:00,150.68,150.69,150.38,150.44,6997.0,141.6311,141.6405,141.3491,141.4055,6997.0
2021-08-18 14:15:00,150.47,150.47,150.22,150.46,6020.0,141.4337,141.4337,141.1987,141.4243,6020.0
2021-08-18 14:20:00,150.49,150.58,150.47,150.53,5936.0,141.4525,141.5371,141.4337,141.4901,5936.0
2021-08-18 14:25:00,150.54,150.58,150.47,150.57,2812.0,141.4995,141.5371,141.4337,141.5277,2812.0
2021-08-18 14:30:00,150.57,150.61,150.52,150.61,4625.0,141.5277,141.5653,141.4807,141.5653,4625.0
2021-08-18 14:35:00,150.57,150.58,150.41,150.43,4360.0,141.5277,141.5371,141.3773,141.3961,4360.0
2021-08-18 14:40:00,150.45,150.45,150.24,150.25,5740.0,141.4149,141.4149,141.2175,141.2269,5740.0
2021-08-18 14:45:00,150.25,150.32,150.17,150.25,4523.0,141.2269,141.2927,141.1517,141.2269,4523.0
2021-08-18 14:50:00,150.23,150.27,150.18,150.19,4209.0,141.2081,141.2457,141.1611,141.1705,4209.0
2021-08-18 14:55:00,150.19,150.43,150.19,150.4,6128.0,141.1705,141.3961,141.1705,141.3679,6128.0
2021-08-18 15:00:00,150.39,150.42,150.27,150.29,5148.0,141.3585,141.3867,141.2457,141.2645,5148.0
2021-08-18 15:05:00,150.3,150.34,150.26,150.26,4825.0,141.2739,141.3115,141.2363,141.2363,4825.0
2021-08-18 15:10:00,150.23,150.32,150.2,150.32,6104.0,141.2081,141.2927,141.1799,141.2927,6104.0
2021-08-18 15:15:00,150.32,150.43,150.31,150.39,7237.0,141.2927,141.3961,141.2833,141.3585,7237.0
2021-08-18 15:20:00,150.38,150.38,150.21,150.21,6244.0,141.3491,141.3491,141.1893,141.1893,6244.0
2021-08-18 15:25:00,150.2,150.22,150.07,150.09,9795.0,141.1799,141.1987,141.0577,141.0765,9795.0
2021-08-18 15:30:00,150.12,150.14,150.0,150.03,12984.0,141.1047,141.1235,140.9919,141.0201,12984.0
2021-08-18 15:35:00,150.03,150.05,149.91,150.0,13921.0,141.0201,141.0389,140.9073,140.9919,13921.0
2021-08-18 15:40:00,150.01,150.31,149.99,150.28,13413.0,141.0013,141.2833,140.9825,141.2551,13413.0
2021-08-18 15:45:00,150.3,150.33,149.99,150.02,24170.0,141.2739,141.3021,140.9825,141.0107,24170.0
2021-08-18 15:50:00,149.96,150.08,149.87,150.04,26449.0,140.9543,141.0671,140.8697,141.0295,26449.0
2021-08-18 15:55:00,150.05,150.05,149.44,149.57,105750.0,141.0389,141.0389,140.4655,140.5877,105750.0
2021-08-19 09:30:00,148.37,149.17,148.37,149.17,81618.0,139.4598,140.2117,139.4598,140.2117,81618.0
2021-08-19 09:35:00,149.23,149.68,149.23,149.6,17972.0,140.2681,140.6911,140.2681,140.6159,17972.0
2021-08-19 09:40:00,149.52,149.91,149.24,149.91,32142.0,140.5407,140.9073,140.2775,140.9073,32142.0
2021-08-19 09:45:00,149.91,150.07,149.77,149.81,9512.0,140.9073,141.0577,140.7757,140.8133,9512.0
2021-08-19 09:50:00,149.81,150.15,149.79,149.95,14598.0,140.8133,141.1329,140.7945,140.9449,14598.0
2021-08-19 09:55:00,149.97,150.07,149.83,149.96,7492.0,140.9637,141.0577,140.8321,140.9543,7492.0
2021-08-19 10:00:00,150.04,150.31,149.96,150.27,8326.0,141.0295,141.2833,140.9543,141.2457,8326.0
2021-08-19 10:05:00,150.23,150.25,149.95,149.95,2992.0,141.2081,141.2269,140.9449,140.9449,2992.0
2021-08-19 10:10:00,150.0,150.1,149.96,150.01,6896.0,140.9919,141.0859,140.9543,141.0013,6896.0
2021-08-19 10:15:00,149.99,150.05,149.81,149.98,7544.0,140.9825,141.0389,140.8133,140.9731,7544.0
2021-08-19 10:20:00,149.95,150.04,149.85,149.9,4252.0,140.9449,141.0295,140.8509,140.8979,4252.0
2021-08-19 10:25:00,149.87,149.99,149.79,149.99,4315.0,140.8697,140.9825,140.7945,140.9825,4315.0
2021-08-19 10:30:00,149.94,149.97,149.61,149.76,12773.0,140.9355,140.9637,140.6253,140.7663,12773.0
2021-08-19 10:35:00,149.72,149.74,149.29,149.5,13662.0,140.7287,140.7475,140.3245,140.5219,13662.0
2021-08-19 10:40:00,149.51,149.56,149.32,149.55,6407.0,140.5313,140.5783,140.3527,140.5689,6407.0
2021-08-19 10:45:00,149.6,149.83,149.57,149.71,9382.0,140.6159,140.8321,140.5877,140.7193,9382.0
2021-08-19 10:50:00,149.72,150.18,149.72,150.1,10210.0,140.7287,141.1611,140.7287,141.0859,10210.0
2021-08-19 10:55:00,150.18,150.47,150.17,150.35,6754.0,141.1611,141.4337,141.1517,141.3209,6754.0
2021-08-19 11:00:00,150.28,150.28,149.96,150.14,7414.0,141.2551,141.2551,140.9543,141.1235,7414.0
2021-08-19 11:05:00,150.11,150.37,150.01,150.01,4809.0,141.0953,141.3397,141.0013,141.0013,4809.0
2021-08-19 11:10:00,150.06,150.19,149.99,150.13,7613.0,141.0483,141.1705,140.9825,141.1141,7613.0
2021-08-19 11:15:00,150.13,150.16,149.99,150.04,14601.0,141.1141,141.1423,140.9825,141.0295,14601.0
2021-08-19 11:20:00,150.03,150.05,149.87,150.05,6505.0,141.0201,141.0389,140.8697,141.0389,6505.0
2021-08-19 11:25:00,150.02,150.08,149.95,150.07,7064.0,141.0107,141.0671,140.9449,141.0577,7064.0
2021-08-19 11:30:00,150.07,150.27,150.01,150.22,6971.0,141.0577,141.2457,141.0013,141.1987,6971.0
2021-08-19 11:35:00,150.23,150.26,150.02,150.06,3999.0,141.2081,141.2363,141.0107,141.0483,3999.0
2021-08-19 11:40:00,150.09,150.35,150.08,150.34,7428.0,141.0765,141.3209,141.0671,141.3115,7428.0
2021-08-19 11:45:00,150.35,150.62,150.35,150.55,6215.0,141.3209,141.5747,141.3209,141.5089,6215.0
2021-08-19 11:50:00,150.58,150.7,150.56,150.67,6576.0,141.5371,141.6499,141.5183,141.6217,6576.0
2021-08-19 11:55:00,150.68,150.82,150.67,150.77,6058.0,141.6311,141.7627,141.6217,141.7157,6058.0
2021-08-19 12:00:00,150.81,150.91,150.8,150.82,6484.0,141.7533,141.8473,141.7439,141.7627,6484.0
2021-08-19 12:05:00,150.89,150.89,150.67,150.67,3336.0,141.8285,141.8285,141.6217,141.6217,3336.0
2021-08-19 12:10:00,150.72,150.84,150.71,150.84,3200.0,141.6687,141.7815,141.6593,141.7815,3200.0
2021-08-19 12:15:00,150.81,150.84,150.76,150.82,3333.0,141.7533,141.7815,141.7063,141.7627,3333.0
2021-08-19 12:20:00,150.81,150.87,150.73,150.73,4954.0,141.7533,141.8097,141.6781,141.6781,4954.0
2021-08-19 12:25:00,150.77,150.85,150.73,150.84,2510.0,141.7157,141.7909,141.6781,141.7815,2510.0
2021-08-19 12:30:00,150.88,150.94,150.87,150.88,3658.0,141.8191,141.8755,141.8097,141.8191,3658.0
2021-08-19 12:35:00,150.9,151.19,150.87,151.11,8558.0,141.8379,142.1104,141.8097,142.0352,8558.0
2021-08-19 12:40:00,151.13,151.22,151.1,151.12,6617.0,142.054,142.1386,142.0258,142.0446,6617.0
2021-08-19 12:45:00,151.17,151.29,151.14,151.24,13410.0,142.0916,142.2044,142.0634,142.1574,13410.0
2021-08-19 12:50:00,151.27,151.44,151.26,151.41,27342.0,142.1856,142.3454,142.1762,142.3172,27342.0
2021-08-19 12:55:00,151.39,151.41,151.27,151.31,6387.0,142.2984,142.3172,142.1856,142.2232,6387.0
2021-08-19 13:00:00,151.28,151.28,151.06,151.06,2306.0,142.195,142.195,141.9882,141.9882,2306.0
2021-08-19 13:05:00,151.06,151.06,150.9,150.9,1637.0,141.9882,141.9882,141.8379,141.8379,1637.0
2021-08-19 13:10:00,150.91,151.13,150.91,151.07,4784.0,141.8473,142.054,141.8473,141.9976,4784.0
2021-08-19 13:15:00,151.06,151.06,150.95,150.99,2624.0,141.9882,141.9882,141.8849,141.9224,2624.0
2021-08-19 13:20:00,150.94,151.04,150.94,150.95,6992.0,141.8755,141.9694,141.8755,141.8849,6992.0
2021-08-19 13:25:00,150.99,150.99,150.81,150.81,3184.0,141.9224,141.9224,141.7533,141.7533,3184.0
2021-08-19 13:30:00,150.83,150.85,150.7,150.77,7855.0,141.7721,141.7909,141.6499,141.7157,7855.0
2021-08-19 13:35:00,150.78,150.84,150.72,150.84,4636.0,141.7251,141.7815,141.6687,141.7815,4636.0
2021-08-19 13:40:00,150.84,150.9,150.77,150.83,5483.0,141.7815,141.8379,141.7157,141.7721,5483.0
2021-08-19 13:45:00,150.81,150.84,150.73,150.81,2459.0,141.7533,141.7815,141.6781,141.7533,2459.0
2021-08-19 13:50:00,150.81,150.86,150.78,150.8,3548.0,141.7533,141.8003,141.7251,141.7439,3548.0
2021-08-19 13:55:00,150.82,150.91,150.79,150.82,5513.0,141.7627,141.8473,141.7345,141.7627,5513.0
2021-08-19 14:00:00,150.82,150.9,150.75,150.75,3905.0,141.7627,141.8379,141.6969,141.6969,3905.0
2021-08-19 14:05:00,150.8,150.96,150.72,150.91,10882.0,141.7439,141.8943,141.6687,141.8473,10882.0
2021-08-19 14:10:00,150.89,151.04,150.89,150.97,3905.0,141.8285,141.9694,141.8285,141.9037,3905.0
2021-08-19 14:15:00,150.97,151.08,150.97,151.03,4929.0,141.9037,142.007,141.9037,141.96,4929.0
2021-08-19 14:20:00,151.04,151.19,150.98,151.19,7198.0,141.9694,142.1104,141.9131,142.1104,7198.0
2021-08-19 14:25:00,151.22,151.28,151.02,151.02,9672.0,142.1386,142.195,141.9506,141.9506,9672.0
2021-08-19 14:30:00,151.02,151.05,150.86,151.05,5710.0,141.9506,141.9788,141.8003,141.9788,5710.0
2021-08-19 14:35:00,151.05,151.1,151.0,151.01,5320.0,141.9788,142.0258,141.9318,141.9412,5320.0
2021-08-19 14:40:00,151.09,151.16,150.99,151.12,4966.0,142.0164,142.0822,141.9224,142.0446,4966.0
2021-08-19 14:45:00,151.1,151.2,151.02,151.19,3672.0,142.0258,142.1198,141.9506,142.1104,3672.0
2021-08-19 14:50:00,151.16,151.4,151.13,151.39,5192.0,142.0822,142.3078,142.054,142.2984,5192.0
2021-08-19 14:55:00,151.38,151.45,151.38,151.39,4983.0,142.289,142.3548,142.289,142.2984,4983.0
2021-08-19 15:00:00,151.44,151.58,151.43,151.58,8351.0,142.3454,142.477,142.336,142.477,8351.0
2021-08-19 15:05:00,151.59,151.59,151.51,151.53,6331.0,142.4864,142.4864,142.4112,142.43,6331.0
2021-08-19 15:10:00,151.53,151.57,151.46,151.48,11940.0,142.43,142.4676,142.3642,142.383,11940.0
2021-08-19 15:15:00,151.5,151.65,151.5,151.61,9434.0,142.4018,142.5428,142.4018,142.5052,9434.0
2021-08-19 15:20:00,151.61,151.9,151.61,151.82,34159.0,142.5052,142.7778,142.5052,142.7026,34159.0
2021-08-19 15:25:00,151.8,151.88,151.77,151.85,15391.0,142.6838,142.759,142.6556,142.7308,15391.0
2021-08-19 15:30:00,151.84,151.97,151.71,151.91,11961.0,142.7214,142.8436,142.5992,142.7872,11961.0
2021-08-19 15:35:00,151.91,151.91,151.68,151.72,13051.0,142.7872,142.7872,142.571,142.6086,13051.0
2021-08-19 15:40:00,151.67,151.7,151.48,151.62,19236.0,142.5616,142.5898,142.383,142.5146,19236.0
2021-08-19 15:45:00,151.59,151.63,151.5,151.62,19162.0,142.4864,142.524,142.4018,142.5146,19162.0
2021-08-19 15:50:00,151.63,151.76,151.63,151.68,35661.0,142.524,142.6462,142.524,142.571,35661.0
2021-08-19 15:55:00,151.68,151.72,151.53,151.71,55490.0,142.571,142.6086,142.43,142.5992,55490.0
2021-08-20 09:30:00,151.65,151.7,151.26,151.62,36733.0,142.5428,142.5898,142.1762,142.5146,36733.0
2021-08-20 09:35:00,151.48,151.86,151.48,151.86,4984.0,142.383,142.7402,142.383,142.7402,4984.0
2021-08-20 09:40:00,151.65,151.67,151.44,151.67,2832.0,142.5428,142.5616,142.3454,142.5616,2832.0
2021-08-20 09:45:00,151.78,152.04,151.78,152.03,4997.0,142.665,142.9094,142.665,142.9,4997.0
2021-08-20 09:50:00,152.05,152.11,151.81,151.86,11536.0,142.9188,142.9752,142.6932,142.7402,11536.0
2021-08-20 09:55:00,151.99,152.21,151.99,152.15,4065.0,142.8624,143.0692,142.8624,143.0128,4065.0
2021-08-20 10:00:00,152.1,152.34,152.01,152.28,4626.0,142.9658,143.1914,142.8812,143.135,4626.0
2021-08-20 10:05:00,152.33,152.4,152.28,152.4,4881.0,143.182,143.2478,143.135,143.2478,4881.0
2021-08-20 10:10:00,152.31,152.38,152.18,152.23,2469.0,143.1632,143.229,143.041,143.088,2469.0
2021-08-20 10:15:00,152.19,152.38,151.98,152.38,3681.0,143.0504,143.229,142.853,143.229,3681.0
2021-08-20 10:20:00,152.36,152.53,152.35,152.44,12587.0,143.2102,143.37,143.2008,143.2854,12587.0
2021-08-20 10:25:00,152.45,152.57,152.33,152.57,4748.0,143.2948,143.4076,143.182,143.4076,4748.0
2021-08-20 10:30:00,152.56,152.56,152.34,152.39,4284.0,143.3982,143.3982,143.1914,143.2384,4284.0
2021-08-20 10:35:00,152.4,152.49,152.22,152.3,7677.0,143.2478,143.3324,143.0786,143.1538,7677.0
2021-08-20 10:40:00,152.32,152.36,152.29,152.34,2109.0,143.1726,143.2102,143.1444,143.1914,2109.0
2021-08-20 10:45:00,152.39,152.53,152.25,152.53,4770.0,143.2384,143.37,143.1068,143.37,4770.0
2021-08-20 10:50:00,152.52,152.6,152.45,152.46,4784.0,143.3606,143.4358,143.2948,143.3042,4784.0
2021-08-20 10:55:00,152.52,152.52,152.35,152.38,2667.0,143.3606,143.3606,143.2008,143.229,2667.0
2021-08-20 11:00:00,152.37,152.43,152.32,152.34,4239.0,143.2196,143.276,143.1726,143.1914,4239.0
2021-08-20 11:05:00,152.34,152.46,152.33,152.44,10286.0,143.1914,143.3042,143.182,143.2854,10286.0
2021-08-20 11:10:00,152.46,152.49,152.37,152.39,2729.0,143.3042,143.3324,143.2196,143.2384,2729.0
2021-08-20 11:15:00,152.37,152.39,152.3,152.39,2577.0,143.2196,143.2384,143.1538,143.2384,2577.0
2021-08-20 11:20:00,152.41,152.49,152.36,152.46,3000.0,143.2572,143.3324,143.2102,143.3042,3000.0
2021-08-20 11:25:00,152.52,152.53,152.45,152.45,1400.0,143.3606,143.37,143.2948,143.2948,1400.0
2021-08-20 11:30:00,152.47,152.68,152.47,152.66,2835.0,143.3136,143.511,143.3136,143.4922,2835.0
2021-08-20 11:35:00,152.67,152.83,152.67,152.67,10212.0,143.5016,143.652,143.5016,143.5016,10212.0
2021-08-20 11:40:00,152.74,152.94,152.74,152.84,5643.0,143.5674,143.7553,143.5674,143.6613,5643.0
2021-08-20 11:45:00,152.9,152.95,152.87,152.87,2164.0,143.7177,143.7647,143.6895,143.6895,2164.0
2021-08-20 11:50:00,152.89,152.97,152.82,152.96,2873.0,143.7083,143.7835,143.6426,143.7741,2873.0
2021-08-20 11:55:00,152.94,153.09,152.93,153.09,10735.0,143.7553,143.8963,143.7459,143.8963,10735.0
2021-08-20 12:00:00,153.07,153.09,152.99,153.09,6054.0,143.8775,143.8963,143.8023,143.8963,6054.0
2021-08-20 12:05:00,153.07,153.22,153.06,153.17,19845.0,143.8775,144.0185,143.8681,143.9715,19845.0
2021-08-20 12:10:00,153.13,153.15,153.02,153.03,7061.0,143.9339,143.9527,143.8305,143.8399,7061.0
2021-08-20 12:15:00,153.03,153.05,152.85,152.88,7303.0,143.8399,143.8587,143.6707,143.6989,7303.0
2021-08-20 12:20:00,152.87,153.12,152.87,153.12,4024.0,143.6895,143.9245,143.6895,143.9245,4024.0
2021-08-20 12:25:00,153.12,153.25,153.11,153.18,28596.0,143.9245,144.0467,143.9151,143.9809,28596.0
2021-08-20 12:30:00,153.17,153.22,153.11,153.11,3014.0,143.9715,144.0185,143.9151,143.9151,3014.0
2021-08-20 12:35:00,153.07,153.11,153.02,153.05,4739.0,143.8775,143.9151,143.8305,143.8587,4739.0
2021-08-20 12:40:00,153.06,153.12,153.04,153.11,5156.0,143.8681,143.9245,143.8493,143.9151,5156.0
2021-08-20 12:45:00,153.1,153.11,153.03,153.04,3582.0,143.9057,143.9151,143.8399,143.8493,3582.0
2021-08-20 12:50:00,153.03,153.06,152.95,153.03,3642.0,143.8399,143.8681,143.7647,143.8399,3642.0
2021-08-20 12:55:00,153.05,153.1,152.97,152.97,3923.0,143.8587,143.9057,143.7835,143.7835,3923.0
2021-08-20 13:00:00,153.0,153.02,152.96,152.98,5128.0,143.8117,143.8305,143.7741,143.7929,5128.0
2021-08-20 13:05:00,152.98,153.01,152.96,152.97,2990.0,143.7929,143.8211,143.7741,143.7835,2990.0
2021-08-20 13:10:00,152.96,153.0,152.95,152.98,3000.0,143.7741,143.8117,143.7647,143.7929,3000.0
2021-08-20 13:15:00,152.97,152.99,152.95,152.98,1898.0,143.7835,143.8023,143.7647,143.7929,1898.0
2021-08-20 13:20:00,152.98,152.98,152.92,152.93,2110.0,143.7929,143.7929,143.7365,143.7459,2110.0
2021-08-20 13:25:00,152.89,152.9,152.85,152.86,2222.0,143.7083,143.7177,143.6707,143.6801,2222.0
2021-08-20 13:30:00,152.84,152.89,152.83,152.85,2812.0,143.6613,143.7083,143.652,143.6707,2812.0
2021-08-20 13:35:00,152.83,152.83,152.74,152.75,7377.0,143.652,143.652,143.5674,143.5768,7377.0
2021-08-20 13:40:00,152.74,152.8,152.69,152.78,4674.0,143.5674,143.6238,143.5204,143.605,4674.0
2021-08-20 13:45:00,152.8,152.82,152.72,152.72,2191.0,143.6238,143.6426,143.5486,143.5486,2191.0
2021-08-20 13:50:00,152.75,152.77,152.71,152.77,3944.0,143.5768,143.5956,143.5392,143.5956,3944.0
2021-08-20 13:55:00,152.75,152.79,152.74,152.79,1569.0,143.5768,143.6144,143.5674,143.6144,1569.0
2021-08-20 14:00:00,152.85,152.86,152.7,152.75,5338.0,143.6707,143.6801,143.5298,143.5768,5338.0
2021-08-20 14:05:00,152.77,152.9,152.77,152.9,2099.0,143.5956,143.7177,143.5956,143.7177,2099.0
2021-08-20 14:10:00,152.91,152.95,152.86,152.86,3866.0,143.7271,143.7647,143.6801,143.6801,3866.0
2021-08-20 14:15:00,152.85,152.85,152.71,152.72,2567.0,143.6707,143.6707,143.5392,143.5486,2567.0
2021-08-20 14:20:00,152.7,152.7,152.54,152.56,3819.0,143.5298,143.5298,143.3794,143.3982,3819.0
2021-08-20 14:25:00,152.54,152.61,152.53,152.56,3298.0,143.3794,143.4452,143.37,143.3982,3298.0
2021-08-20 14:30:00,152.58,152.69,152.58,152.69,2100.0,143.417,143.5204,143.417,143.5204,2100.0
2021-08-20 14:35:00,152.68,152.81,152.68,152.81,5475.0,143.511,143.6332,143.511,143.6332,5475.0
2021-08-20 14:40:00,152.81,152.9,152.81,152.85,4210.0,143.6332,143.7177,143.6332,143.6707,4210.0
2021-08-20 14:45:00,152.87,152.87,152.77,152.78,3901.0,143.6895,143.6895,143.5956,143.605,3901.0
2021-08-20 14:50:00,152.79,152.83,152.78,152.83,2604.0,143.6144,143.652,143.605,143.652,2604.0
2021-08-20 14:55:00,152.82,152.91,152.82,152.91,2910.0,143.6426,143.7271,143.6426,143.7271,2910.0
2021-08-20 15:00:00,152.9,152.92,152.81,152.82,5710.0,143.7177,143.7365,143.6332,143.6426,5710.0
2021-08-20 15:05:00,152.82,152.83,152.78,152.82,4550.0,143.6426,143.652,143.605,143.6426,4550.0
2021-08-20 15:10:00,152.81,152.88,152.81,152.88,10799.0,143.6332,143.6989,143.6332,143.6989,10799.0
2021-08-20 15:15:00,152.91,152.93,152.9,152.91,3579.0,143.7271,143.7459,143.7177,143.7271,3579.0
2021-08-20 15:20:00,152.91,153.02,152.91,153.0,9739.0,143.7271,143.8305,143.7271,143.8117,9739.0
2021-08-20 15:25:00,153.0,153.14,152.94,153.13,12267.0,143.8117,143.9433,143.7553,143.9339,12267.0
2021-08-20 15:30:00,153.16,153.27,153.14,153.27,14681.0,143.9621,144.0655,143.9433,144.0655,14681.0
2021-08-20 15:35:00,153.27,153.29,153.06,153.12,18148.0,144.0655,144.0843,143.8681,143.9245,18148.0
2021-08-20 15:40:00,153.12,153.14,152.98,153.12,14734.0,143.9245,143.9433,143.7929,143.9245,14734.0
2021-08-20 15:45:00,153.11,153.26,153.08,153.13,19285.0,143.9151,144.0561,143.8869,143.9339,19285.0
2021-08-20 15:50:00,153.14,153.16,152.97,152.98,27144.0,143.9433,143.9621,143.7835,143.7929,27144.0
2021-08-20 15:55:00,152.97,153.15,152.9,152.92,66723.0,143.7835,143.9527,143.7177,143.7365,66723.0
2021-08-23 09:30:00,153.26,153.41,152.81,153.15,29656.0,144.0561,144.1971,143.6332,143.9527,29656.0
2021-08-23 09:35:00,153.3,153.3,152.9,153.13,6569.0,144.0937,144.0937,143.7177,143.9339,6569.0
2021-08-23 09:40:00,153.15,153.19,152.65,152.65,14415.0,143.9527,143.9903,143.4828,143.4828,14415.0
2021-08-23 09:45:00,152.74,152.74,152.34,152.4,3455.0,143.5674,143.5674,143.1914,143.2478,3455.0
2021-08-23 09:50:00,152.45,152.53,152.33,152.38,3587.0,143.2948,143.37,143.182,143.229,3587.0
2021-08-23 09:55:00,152.49,152.52,152.41,152.51,1473.0,143.3324,143.3606,143.2572,143.3512,1473.0
2021-08-23 10:00:00,152.53,152.98,152.5,152.92,3143.0,143.37,143.7929,143.3418,143.7365,3143.0
2021-08-23 10:05:00,153.0,153.16,152.96,153.1,6265.0,143.8117,143.9621,143.7741,143.9057,6265.0
2021-08-23 10:10:00,153.07,153.24,153.06,153.1,9034.0,143.8775,144.0373,143.8681,143.9057,9034.0
2021-08-23 10:15:00,153.13,153.17,152.89,152.95,10257.0,143.9339,143.9715,143.7083,143.7647,10257.0
2021-08-23 10:20:00,152.95,153.0,152.83,152.94,4612.0,143.7647,143.8117,143.652,143.7553,4612.0
2021-08-23 10:25:00,152.92,153.11,152.92,153.06,6586.0,143.7365,143.9151,143.7365,143.8681,6586.0
2021-08-23 10:30:00,153.13,153.13,152.98,153.03,6155.0,143.9339,143.9339,143.7929,143.8399,6155.0
2021-08-23 10:35:00,152.96,153.01,152.89,152.92,6385.0,143.7741,143.8211,143.7083,143.7365,6385.0
2021-08-23 10:40:00,152.9,153.03,152.8,152.83,7713.0,143.7177,143.8399,143.6238,143.652,7713.0
2021-08-23 10:45:00,152.77,152.8,152.72,152.74,6402.0,143.5956,143.6238,143.5486,143.5674,6402.0
2021-08-23 10:50:00,152.77,152.77,152.61,152.61,5657.0,143.5956,143.5956,143.4452,143.4452,5657.0
2021-08-23 10:55:00,152.59,152.71,152.57,152.61,10394.0,143.4264,143.5392,143.4076,143.4452,10394.0
2021-08-23 11:00:00,152.62,152.87,152.58,152.87,9394.0,143.4546,143.6895,143.417,143.6895,9394.0
2021-08-23 11:05:00,152.91,152.95,152.87,152.94,6065.0,143.7271,143.7647,143.6895,143.7553,6065.0
2021-08-23 11:10:00,152.9,153.08,152.9,153.06,2958.0,143.7177,143.8869,143.7177,143.8681,2958.0
2021-08-23 11:15:00,153.11,153.14,153.04,153.08,3768.0,143.9151,143.9433,143.8493,143.8869,3768.0
2021-08-23 11:20:00,153.05,153.08,152.91,152.92,4449.0,143.8587,143.8869,143.7271,143.7365,4449.0
2021-08-23 11:25:00,152.86,152.91,152.77,152.85,4812.0,143.6801,143.7271,143.5956,143.6707,4812.0
2021-08-23 11:30:00,152.83,152.92,152.75,152.77,4300.0,143.652,143.7365,143.5768,143.5956,4300.0
2021-08-23 11:35:00,152.76,152.93,152.76,152.77,3806.0,143.5862,143.7459,143.5862,143.5956,3806.0
2021-08-23 11:40:00,152.79,152.8,152.71,152.78,4557.0,143.6144,143.6238,143.5392,143.605,4557.0
2021-08-23 11:45:00,152.82,152.82,152.63,152.63,2480.0,143.6426,143.6426,143.464,143.464,2480.0
2021-08-23 11:50:00,152.64,152.66,152.58,152.64,4333.0,143.4734,143.4922,143.417,143.4734,4333.0
2021-08-23 11:55:00,152.64,152.65,152.52,152.56,7092.0,143.4734,143.4828,143.3606,143.3982,7092.0
2021-08-23 12:00:00,152.56,152.58,152.49,152.53,4622.0,143.3982,143.417,143.3324,143.37,4622.0
2021-08-23 12:05:00,152.54,152.55,152.49,152.55,2422.0,143.3794,143.3888,143.3324,143.3888,2422.0
2021-08-23 12:10:00,152.56,152.63,152.55,152.55,5603.0,143.3982,143.464,143.3888,143.3888,5603.0
2021-08-23 12:15:00,152.54,152.63,152.52,152.62,4131.0,143.3794,143.464,143.3606,143.4546,4131.0
2021-08-23 12:20:00,152.65,152.67,152.58,152.67,3609.0,143.4828,143.5016,143.417,143.5016,3609.0
2021-08-23 12:25:00,152.66,152.75,152.64,152.71,5333.0,143.4922,143.5768,143.4734,143.5392,5333.0
2021-08-23 12:30:00,152.66,152.73,152.65,152.67,4483.0,143.4922,143.558,143.4828,143.5016,4483.0
2021-08-23 12:35:00,152.66,152.69,152.57,152.59,6323.0,143.4922,143.5204,143.4076,143.4264,6323.0
2021-08-23 12:40:00,152.59,152.63,152.54,152.57,4037.0,143.4264,143.464,143.3794,143.4076,4037.0
2021-08-23 12:45:00,152.57,152.64,152.57,152.6,14752.0,143.4076,143.4734,143.4076,143.4358,14752.0
2021-08-23 12:50:00,152.61,152.67,152.58,152.65,6448.0,143.4452,143.5016,143.417,143.4828,6448.0
2021-08-23 12:55:00,152.66,152.66,152.53,152.53,3916.0,143.4922,143.4922,143.37,143.37,3916.0
2021-08-23 13:00:00,152.52,152.52,152.42,152.49,3363.0,143.3606,143.3606,143.2666,143.3324,3363.0
2021-08-23 13:05:00,152.43,152.51,152.43,152.51,3252.0,143.276,143.3512,143.276,143.3512,3252.0
2021-08-23 13:10:00,152.53,152.62,152.47,152.59,12094.0,143.37,143.4546,143.3136,143.4264,12094.0
2021-08-23 13:15:00,152.59,152.59,152.42,152.43,3703.0,143.4264,143.4264,143.2666,143.276,3703.0
2021-08-23 13:20:00,152.41,152.41,152.32,152.35,4681.0,143.2572,143.2572,143.1726,143.2008,4681.0
2021-08-23 13:25:00,152.33,152.33,152.23,152.24,4208.0,143.182,143.182,143.088,143.0974,4208.0
2021-08-23 13:30:00,152.23,152.25,152.17,152.2,3217.0,143.088,143.1068,143.0316,143.0598,3217.0
2021-08-23 13:35:00,152.19,152.24,152.12,152.24,5797.0,143.0504,143.0974,142.9846,143.0974,5797.0
2021-08-23 13:40:00,152.25,152.27,152.2,152.24,5637.0,143.1068,143.1256,143.0598,143.0974,5637.0
2021-08-23 13:45:00,152.26,152.28,152.24,152.28,1360.0,143.1162,143.135,143.0974,143.135,1360.0
2021-08-23 13:50:00,152.27,152.27,152.2,152.25,4264.0,143.1256,143.1256,143.0598,143.1068,4264.0
2021-08-23 13:55:00,152.25,152.29,152.24,152.29,3474.0,143.1068,143.1444,143.0974,143.1444,3474.0
2021-08-23 14:00:00,152.25,152.33,152.2,152.33,4782.0,143.1068,143.182,143.0598,143.182,4782.0
2021-08-23 14:05:00,152.34,152.36,152.29,152.29,3868.0,143.1914,143.2102,143.1444,143.1444,3868.0
2021-08-23 14:10:00,152.29,152.31,152.11,152.11,4801.0,143.1444,143.1632,142.9752,142.9752,4801.0
2021-08-23 14:15:00,152.12,152.16,152.07,152.13,4326.0,142.9846,143.0222,142.9376,142.994,4326.0
2021-08-23 14:20:00,152.13,152.15,152.04,152.08,2688.0,142.994,143.0128,142.9094,142.947,2688.0
2021-08-23 14:25:00,152.06,152.07,152.03,152.03,3351.0,142.9282,142.9376,142.9,142.9,3351.0
2021-08-23 14:30:00,152.03,152.11,152.02,152.11,2573.0,142.9,142.9752,142.8906,142.9752,2573.0
2021-08-23 14:35:00,152.12,152.14,152.08,152.14,5885.0,142.9846,143.0034,142.947,143.0034,5885.0
2021-08-23 14:40:00,152.12,152.15,152.11,152.11,2996.0,142.9846,143.0128,142.9752,142.9752,2996.0
2021-08-23 14:45:00,152.12,152.16,152.09,152.16,2559.0,142.9846,143.0222,142.9564,143.0222,2559.0
2021-08-23 14:50:00,152.15,152.28,152.15,152.23,10165.0,143.0128,143.135,143.0128,143.088,10165.0
2021-08-23 14:55:00,152.24,152.27,152.22,152.24,3843.0,143.0974,143.1256,143.0786,143.0974,3843.0
2021-08-23 15:00:00,152.22,152.23,152.15,152.19,5507.0,143.0786,143.088,143.0128,143.0504,5507.0
2021-08-23 15:05:00,152.18,152.25,152.16,152.22,5644.0,143.041,143.1068,143.0222,143.0786,5644.0
2021-08-23 15:10:00,152.19,152.22,152.18,152.19,3715.0,143.0504,143.0786,143.041,143.0504,3715.0
2021-08-23 15:15:00,152.2,152.23,152.13,152.15,6691.0,143.0598,143.088,142.994,143.0128,6691.0
2021-08-23 15:20:00,152.16,152.25,152.15,152.21,6420.0,143.0222,143.1068,143.0128,143.0692,6420.0
2021-08-23 15:25:00,152.22,152.24,152.17,152.18,4048.0,143.0786,143.0974,143.0316,143.041,4048.0
2021-08-23 15:30:00,152.16,152.24,152.14,152.21,8255.0,143.0222,143.0974,143.0034,143.0692,8255.0
2021-08-23 15:35:00,152.22,152.26,152.07,152.09,9758.0,143.0786,143.1162,142.9376,142.9564,9758.0
2021-08-23 15:40:00,152.07,152.14,152.06,152.08,10339.0,142.9376,143.0034,142.9282,142.947,10339.0
2021-08-23 15:45:00,152.08,152.09,152.03,152.04,11421.0,142.947,142.9564,142.9,142.9094,11421.0
2021-08-23 15:50:00,152.03,152.03,151.86,151.87,32101.0,142.9,142.9,142.7402,142.7496,32101.0
2021-08-23 15:55:00,151.86,151.89,151.71,151.78,56490.0,142.7402,142.7684,142.5992,142.665,56490.0
2021-08-24 09:30:00,151.76,152.04,151.27,151.69,22223.0,142.6462,142.9094,142.1856,142.5804,22223.0
2021-08-24 09:35:00,151.75,151.75,151.35,151.43,8266.0,142.6368,142.6368,142.2608,142.336,8266.0
2021-08-24 09:40:00,151.43,151.52,151.34,151.52,2528.0,142.336,142.4206,142.2514,142.4206,2528.0
2021-08-24 09:45:00,151.54,151.58,151.37,151.48,16549.0,142.4394,142.477,142.2796,142.383,16549.0
2021-08-24 09:50:00,151.51,151.66,151.49,151.66,2527.0,142.4112,142.5522,142.3924,142.5522,2527.0
2021-08-24 09:55:00,151.64,151.72,151.56,151.72,6294.0,142.5334,142.6086,142.4582,142.6086,6294.0
2021-08-24 10:00:00,151.77,151.86,151.69,151.86,5528.0,142.6556,142.7402,142.5804,142.7402,5528.0
2021-08-24 10:05:00,151.86,152.04,151.85,151.93,6241.0,142.7402,142.9094,142.7308,142.806,6241.0
2021-08-24 10:10:00,151.98,152.1,151.96,152.1,4467.0,142.853,142.9658,142.8342,142.9658,4467.0
2021-08-24 10:15:00,152.06,152.4,152.04,152.37,7198.0,142.9282,143.2478,142.9094,143.2196,7198.0
2021-08-24 10:20:00,152.34,152.41,152.16,152.16,4521.0,143.1914,143.2572,143.0222,143.0222,4521.0
2021-08-24 10:25:00,152.18,152.21,152.02,152.05,1747.0,143.041,143.0692,142.8906,142.9188,1747.0
2021-08-24 10:30:00,152.05,152.06,151.7,151.72,3875.0,142.9188,142.9282,142.5898,142.6086,3875.0
2021-08-24 10:35:00,151.73,151.9,151.69,151.86,5476.0,142.618,142.7778,142.5804,142.7402,5476.0
2021-08-24 10:40:00,151.81,152.05,151.8,152.03,3112.0,142.6932,142.9188,142.6838,142.9,3112.0
2021-08-24 10:45:00,152.04,152.13,152.01,152.13,3285.0,142.9094,142.994,142.8812,142.994,3285.0
2021-08-24 10:50:00,152.19,152.26,152.06,152.08,3122.0,143.0504,143.1162,142.9282,142.947,3122.0
2021-08-24 10:55:00,152.06,152.16,152.02,152.07,3802.0,142.9282,143.0222,142.8906,142.9376,3802.0
2021-08-24 11:00:00,152.09,152.12,152.05,152.08,2938.0,142.9564,142.9846,142.9188,142.947,2938.0
2021-08-24 11:05:00,152.03,152.17,152.02,152.16,6636.0,142.9,143.0316,142.8906,143.0222,6636.0
2021-08-24 11:10:00,152.12,152.13,151.93,152.01,6694.0,142.9846,142.994,142.806,142.8812,6694.0
2021-08-24 11:15:00,151.99,152.05,151.93,151.99,2745.0,142.8624,142.9188,142.806,142.8624,2745.0
2021-08-24 11:20:00,151.99,152.19,151.99,152.16,3967.0,142.8624,143.0504,142.8624,143.0222,3967.0
2021-08-24 11:25:00,152.15,152.17,152.05,152.09,4797.0,143.0128,143.0316,142.9188,142.9564,4797.0
2021-08-24 11:30:00,152.09,152.12,152.04,152.08,4231.0,142.9564,142.9846,142.9094,142.947,4231.0
2021-08-24 11:35:00,152.09,152.18,152.04,152.08,3894.0,142.9564,143.041,142.9094,142.947,3894.0
2021-08-24 11:40:00,152.09,152.1,151.96,151.99,4281.0,142.9564,142.9658,142.8342,142.8624,4281.0
2021-08-24 11:45:00,151.99,151.99,151.93,151.98,3653.0,142.8624,142.8624,142.806,142.853,3653.0
2021-08-24 11:50:00,151.97,151.98,151.92,151.95,3416.0,142.8436,142.853,142.7966,142.8248,3416.0
2021-08-24 11:55:00,151.99,151.99,151.9,151.92,2305.0,142.8624,142.8624,142.7778,142.7966,2305.0
2021-08-24 12:00:00,151.9,151.93,151.82,151.93,2400.0,142.7778,142.806,142.7026,142.806,2400.0
2021-08-24 12:05:00,151.95,152.03,151.95,152.02,3530.0,142.8248,142.9,142.8248,142.8906,3530.0
2021-08-24 12:10:00,152.0,152.0,151.87,151.87,2705.0,142.8718,142.8718,142.7496,142.7496,2705.0
2021-08-24 12:15:00,151.89,151.95,151.85,151.92,2920.0,142.7684,142.8248,142.7308,142.7966,2920.0
2021-08-24 12:20:00,151.91,151.97,151.91,151.97,2211.0,142.7872,142.8436,142.7872,142.8436,2211.0
2021-08-24 12:25:00,151.97,151.97,151.85,151.89,3482.0,142.8436,142.8436,142.7308,142.7684,3482.0
2021-08-24 12:30:00,151.87,151.98,151.87,151.87,4133.0,142.7496,142.853,142.7496,142.7496,4133.0
2021-08-24 12:35:00,151.91,151.98,151.89,151.97,4362.0,142.7872,142.853,142.7684,142.8436,4362.0
2021-08-24 12:40:00,152.0,152.12,152.0,152.12,11917.0,142.8718,142.9846,142.8718,142.9846,11917.0
2021-08-24 12:45:00,152.1,152.25,152.1,152.24,15378.0,142.9658,143.1068,142.9658,143.0974,15378.0
2021-08-24 12:50:00,152.24,152.25,152.14,152.15,16657.0,143.0974,143.1068,143.0034,143.0128,16657.0
2021-08-24 12:55:00,152.16,152.18,152.1,152.14,5567.0,143.0222,143.041,142.9658,143.0034,5567.0
2021-08-24 13:00:00,152.14,152.18,152.09,152.09,7076.0,143.0034,143.041,142.9564,142.9564,7076.0
2021-08-24 13:05:00,152.11,152.21,152.09,152.2,3284.0,142.9752,143.0692,142.9564,143.0598,3284.0
2021-08-24 13:10:00,152.21,152.29,152.21,152.29,4318.0,143.0692,143.1444,143.0692,143.1444,4318.0
2021-08-24 13:15:00,152.28,152.31,152.28,152.29,5633.0,143.135,143.1632,143.135,143.1444,5633.0
2021-08-24 13:20:00,152.3,152.38,152.26,152.37,5669.0,143.1538,143.229,143.1162,143.2196,5669.0
2021-08-24 13:25:00,152.36,152.39,152.3,152.3,4941.0,143.2102,143.2384,143.1538,143.1538,4941.0
2021-08-24 13:30:00,152.31,152.4,152.31,152.39,2873.0,143.1632,143.2478,143.1632,143.2384,2873.0
2021-08-24 13:35:00,152.38,152.43,152.37,152.41,4962.0,143.229,143.276,143.2196,143.2572,4962.0
2021-08-24 13:40:00,152.42,152.46,152.41,152.43,4929.0,143.2666,143.3042,143.2572,143.276,4929.0
2021-08-24 13:45:00,152.43,152.46,152.4,152.44,5929.0,143.276,143.3042,143.2478,143.2854,5929.0
2021-08-24 13:50:00,152.44,152.44,152.37,152.38,11353.0,143.2854,143.2854,143.2196,143.229,11353.0
2021-08-24 13:55:00,152.38,152.38,152.33,152.36,7738.0,143.229,143.229,143.182,143.2102,7738.0
2021-08-24 14:00:00,152.36,152.41,152.36,152.38,4997.0,143.2102,143.2572,143.2102,143.229,4997.0
2021-08-24 14:05:00,152.4,152.42,152.38,152.4,2604.0,143.2478,143.2666,143.229,143.2478,2604.0
2021-08-24 14:10:00,152.41,152.43,152.4,152.42,4074.0,143.2572,143.276,143.2478,143.2666,4074.0
2021-08-24 14:15:00,152.41,152.45,152.39,152.41,6761.0,143.2572,143.2948,143.2384,143.2572,6761.0
2021-08-24 14:20:00,152.42,152.48,152.4,152.48,2456.0,143.2666,143.323,143.2478,143.323,2456.0
2021-08-24 14:25:00,152.5,152.54,152.43,152.43,4506.0,143.3418,143.3794,143.276,143.276,4506.0
2021-08-24 14:30:00,152.44,152.46,152.39,152.45,5330.0,143.2854,143.3042,143.2384,143.2948,5330.0
2021-08-24 14:35:00,152.44,152.48,152.44,152.48,2248.0,143.2854,143.323,143.2854,143.323,2248.0
2021-08-24 14:40:00,152.49,152.5,152.46,152.46,4864.0,143.3324,143.3418,143.3042,143.3042,4864.0
2021-08-24 14:45:00,152.47,152.49,152.45,152.47,1800.0,143.3136,143.3324,143.2948,143.3136,1800.0
2021-08-24 14:50:00,152.46,152.5,152.4,152.5,8814.0,143.3042,143.3418,143.2478,143.3418,8814.0
2021-08-24 14:55:00,152.5,152.51,152.46,152.46,3590.0,143.3418,143.3512,143.3042,143.3042,3590.0
2021-08-24 15:00:00,152.47,152.47,152.41,152.41,9152.0,143.3136,143.3136,143.2572,143.2572,9152.0
2021-08-24 15:05:00,152.4,152.49,152.4,152.47,7240.0,143.2478,143.3324,143.2478,143.3136,7240.0
2021-08-24 15:10:00,152.46,152.48,152.41,152.46,7293.0,143.3042,143.323,143.2572,143.3042,7293.0
2021-08-24 15:15:00,152.46,152.51,152.44,152.45,7078.0,143.3042,143.3512,143.2854,143.2948,7078.0
2021-08-24 15:20:00,152.45,152.47,152.36,152.36,5700.0,143.2948,143.3136,143.2102,143.2102,5700.0
2021-08-24 15:25:00,152.35,152.43,152.35,152.42,4963.0,143.2008,143.276,143.2008,143.2666,4963.0
2021-08-24 15:30:00,152.43,152.43,152.35,152.42,11840.0,143.276,143.276,143.2008,143.2666,11840.0
2021-08-24 15:35:00,152.43,152.43,152.39,152.42,11519.0,143.276,143.276,143.2384,143.2666,11519.0
2021-08-24 15:40:00,152.43,152.52,152.43,152.52,16755.0,143.276,143.3606,143.276,143.3606,16755.0
2021-08-24 15:45:00,152.52,152.56,152.48,152.49,20274.0,143.3606,143.3982,143.323,143.3324,20274.0
2021-08-24 15:50:00,152.49,152.49,152.38,152.43,33376.0,143.3324,143.3324,143.229,143.276,33376.0
2021-08-24 15:55:00,152.43,152.45,152.29,152.42,64098.0,143.276,143.2948,143.1444,143.2666,64098.0
2021-08-25 09:30:00,152.46,152.46,152.08,152.37,16186.0,143.3042,143.3042,142.947,143.2196,16186.0
2021-08-25 09:35:00,152.41,152.41,152.08,152.13,3601.0,143.2572,143.2572,142.947,142.994,3601.0
2021-08-25 09:40:00,152.18,152.21,152.09,152.2,3972.0,143.041,143.0692,142.9564,143.0598,3972.0
2021-08-25 09:45:00,152.19,152.27,152.05,152.17,7880.0,143.0504,143.1256,142.9188,143.0316,7880.0
2021-08-25 09:50:00,152.16,152.22,151.93,152.06,7074.0,143.0222,143.0786,142.806,142.9282,7074.0
2021-08-25 09:55:00,152.03,152.1,151.95,152.08,7219.0,142.9,142.9658,142.8248,142.947,7219.0
2021-08-25 10:00:00,152.12,152.18,151.92,151.98,9644.0,142.9846,143.041,142.7966,142.853,9644.0
2021-08-25 10:05:00,152.01,152.29,152.01,152.22,11542.0,142.8812,143.1444,142.8812,143.0786,11542.0
2021-08-25 10:10:00,152.23,152.4,152.23,152.26,5135.0,143.088,143.2478,143.088,143.1162,5135.0
2021-08-25 10:15:00,152.27,152.33,152.08,152.15,4563.0,143.1256,143.182,142.947,143.0128,4563.0
2021-08-25 10:20:00,152.16,152.33,152.16,152.28,2388.0,143.0222,143.182,143.0222,143.135,2388.0
2021-08-25 10:25:00,152.31,152.39,152.29,152.33,4094.0,143.1632,143.2384,143.1444,143.182,4094.0
2021-08-25 10:30:00,152.3,152.43,152.28,152.43,3331.0,143.1538,143.276,143.135,143.276,3331.0
2021-08-25 10:35:00,152.41,152.53,152.41,152.49,3438.0,143.2572,143.37,143.2572,143.3324,3438.0
2021-08-25 10:40:00,152.47,152.5,152.35,152.38,3159.0,143.3136,143.3418,143.2008,143.229,3159.0
2021-08-25 10:45:00,152.38,152.49,152.37,152.39,4005.0,143.229,143.3324,143.2196,143.2384,4005.0
2021-08-25 10:50:00,152.38,152.41,152.34,152.38,3612.0,143.229,143.2572,143.1914,143.229,3612.0
2021-08-25 10:55:00,152.36,152.38,152.24,152.24,4700.0,143.2102,143.229,143.0974,143.0974,4700.0
2021-08-25 11:00:00,152.23,152.33,152.21,152.21,6800.0,143.088,143.182,143.0692,143.0692,6800.0
2021-08-25 11:05:00,152.22,152.29,152.16,152.29,4552.0,143.0786,143.1444,143.0222,143.1444,4552.0
2021-08-25 11:10:00,152.27,152.33,152.25,152.33,2725.0,143.1256,143.182,143.1068,143.182,2725.0
2021-08-25 11:15:00,152.35,152.48,152.34,152.47,3194.0,143.2008,143.323,143.1914,143.3136,3194.0
2021-08-25 11:20:00,152.45,152.54,152.45,152.52,2958.0,143.2948,143.3794,143.2948,143.3606,2958.0
2021-08-25 11:25:00,152.53,152.61,152.48,152.49,5718.0,143.37,143.4452,143.323,143.3324,5718.0
2021-08-25 11:30:00,152.5,152.62,152.5,152.59,3371.0,143.3418,143.4546,143.3418,143.4264,3371.0
2021-08-25 11:35:00,152.61,152.74,152.6,152.72,3435.0,143.4452,143.5674,143.4358,143.5486,3435.0
2021-08-25 11:40:00,152.7,152.74,152.69,152.71,5644.0,143.5298,143.5674,143.5204,143.5392,5644.0
2021-08-25 11:45:00,152.7,152.82,152.7,152.81,3517.0,143.5298,143.6426,143.5298,143.6332,3517.0
2021-08-25 11:50:00,152.82,152.82,152.76,152.8,5971.0,143.6426,143.6426,143.5862,143.6238,5971.0
2021-08-25 11:55:00,152.82,152.82,152.76,152.78,4129.0,143.6426,143.6426,143.5862,143.605,4129.0
2021-08-25 12:00:00,152.81,152.86,152.77,152.86,5491.0,143.6332,143.6801,143.5956,143.6801,5491.0
2021-08-25 12:05:00,152.84,152.96,152.8,152.96,2805.0,143.6613,143.7741,143.6238,143.7741,2805.0
2021-08-25 12:10:00,152.95,153.02,152.94,152.97,8539.0,143.7647,143.8305,143.7553,143.7835,8539.0
2021-08-25 12:15:00,153.01,153.02,152.97,152.97,3817.0,143.8211,143.8305,143.7835,143.7835,3817.0
2021-08-25 12:20:00,153.0,153.01,152.95,152.99,4526.0,143.8117,143.8211,143.7647,143.8023,4526.0
2021-08-25 12:25:00,153.0,153.01,152.93,152.95,4916.0,143.8117,143.8211,143.7459,143.7647,4916.0
2021-08-25 12:30:00,152.94,152.94,152.88,152.9,4530.0,143.7553,143.7553,143.6989,143.7177,4530.0
2021-08-25 12:35:00,152.89,152.94,152.87,152.87,5915.0,143.7083,143.7553,143.6895,143.6895,5915.0
2021-08-25 12:40:00,152.89,152.9,152.82,152.87,2700.0,143.7083,143.7177,143.6426,143.6895,2700.0
2021-08-25 12:45:00,152.88,152.96,152.88,152.93,2776.0,143.6989,143.7741,143.6989,143.7459,2776.0
2021-08-25 12:50:00,152.95,153.0,152.92,153.0,1815.0,143.7647,143.8117,143.7365,143.8117,1815.0
2021-08-25 12:55:00,152.98,153.01,152.91,152.91,19648.0,143.7929,143.8211,143.7271,143.7271,19648.0
2021-08-25 13:00:00,152.89,152.99,152.89,152.99,3862.0,143.7083,143.8023,143.7083,143.8023,3862.0
2021-08-25 13:05:00,153.01,153.1,153.01,153.08,4197.0,143.8211,143.9057,143.8211,143.8869,4197.0
2021-08-25 13:10:00,153.12,153.17,153.08,153.14,6463.0,143.9245,143.9715,143.8869,143.9433,6463.0
2021-08-25 13:15:00,153.17,153.2,153.13,153.14,5150.0,143.9715,143.9997,143.9339,143.9433,5150.0
2021-08-25 13:20:00,153.15,153.16,153.11,153.12,3829.0,143.9527,143.9621,143.9151,143.9245,3829.0
2021-08-25 13:25:00,153.12,153.12,153.04,153.06,3403.0,143.9245,143.9245,143.8493,143.8681,3403.0
2021-08-25 13:30:00,153.06,153.11,153.02,153.11,5617.0,143.8681,143.9151,143.8305,143.9151,5617.0
2021-08-25 13:35:00,153.1,153.12,153.05,153.05,3573.0,143.9057,143.9245,143.8587,143.8587,3573.0
2021-08-25 13:40:00,153.03,153.09,152.99,153.09,4101.0,143.8399,143.8963,143.8023,143.8963,4101.0
2021-08-25 13:45:00,153.1,153.1,153.05,153.06,2889.0,143.9057,143.9057,143.8587,143.8681,2889.0
2021-08-25 13:50:00,153.08,153.08,153.02,153.04,1890.0,143.8869,143.8869,143.8305,143.8493,1890.0
2021-08-25 13:55:00,153.03,153.03,152.98,153.0,3389.0,143.8399,143.8399,143.7929,143.8117,3389.0
2021-08-25 14:00:00,153.01,153.01,152.92,152.94,10177.0,143.8211,143.8211,143.7365,143.7553,10177.0
2021-08-25 14:05:00,152.97,153.0,152.86,152.88,7085.0,143.7835,143.8117,143.6801,143.6989,7085.0
2021-08-25 14:10:00,152.89,152.92,152.85,152.89,2418.0,143.7083,143.7365,143.6707,143.7083,2418.0
2021-08-25 14:15:00,152.9,153.03,152.9,152.99,4117.0,143.7177,143.8399,143.7177,143.8023,4117.0
2021-08-25 14:20:00,153.03,153.03,152.99,153.0,1964.0,143.8399,143.8399,143.8023,143.8117,1964.0
2021-08-25 14:25:00,153.01,153.02,152.94,153.0,5575.0,143.8211,143.8305,143.7553,143.8117,5575.0
2021-08-25 14:30:00,153.0,153.0,152.91,152.92,4736.0,143.8117,143.8117,143.7271,143.7365,4736.0
2021-08-25 14:35:00,152.93,152.93,152.82,152.84,4287.0,143.7459,143.7459,143.6426,143.6613,4287.0
2021-08-25 14:40:00,152.82,152.93,152.8,152.93,2704.0,143.6426,143.7459,143.6238,143.7459,2704.0
2021-08-25 14:45:00,152.93,152.95,152.9,152.9,2551.0,143.7459,143.7647,143.7177,143.7177,2551.0
2021-08-25 14:50:00,152.89,152.91,152.87,152.9,2731.0,143.7083,143.7271,143.6895,143.7177,2731.0
2021-08-25 14:55:00,152.89,152.89,152.83,152.85,3954.0,143.7083,143.7083,143.652,143.6707,3954.0
2021-08-25 15:00:00,152.83,152.83,152.73,152.83,3384.0,143.652,143.652,143.558,143.652,3384.0
2021-08-25 15:05:00,152.84,152.92,152.84,152.89,6695.0,143.6613,143.7365,143.6613,143.7083,6695.0
2021-08-25 15:10:00,152.92,152.92,152.83,152.87,5296.0,143.7365,143.7365,143.652,143.6895,5296.0
2021-08-25 15:15:00,152.86,152.96,152.86,152.96,7846.0,143.6801,143.7741,143.6801,143.7741,7846.0
2021-08-25 15:20:00,152.97,152.97,152.89,152.94,8129.0,143.7835,143.7835,143.7083,143.7553,8129.0
2021-08-25 15:25:00,152.93,152.95,152.89,152.93,8126.0,143.7459,143.7647,143.7083,143.7459,8126.0
2021-08-25 15:30:00,152.95,153.09,152.95,153.08,6305.0,143.7647,143.8963,143.7647,143.8869,6305.0
2021-08-25 15:35:00,153.09,153.12,153.06,153.06,7594.0,143.8963,143.9245,143.8681,143.8681,7594.0
2021-08-25 15:40:00,153.03,153.13,153.02,153.09,5092.0,143.8399,143.9339,143.8305,143.8963,5092.0
2021-08-25 15:45:00,153.09,153.15,152.94,152.94,8081.0,143.8963,143.9527,143.7553,143.7553,8081.0
2021-08-25 15:50:00,152.91,153.0,152.91,152.98,15509.0,143.7271,143.8117,143.7271,143.7929,15509.0
2021-08-25 15:55:00,152.96,152.98,152.78,152.86,39730.0,143.7741,143.7929,143.605,143.6801,39730.0
2021-08-26 09:30:00,152.83,153.05,152.6,153.05,29030.0,143.652,143.8587,143.4358,143.8587,29030.0
2021-08-26 09:35:00,153.0,153.04,152.9,152.9,1602.0,143.8117,143.8493,143.7177,143.7177,1602.0
2021-08-26 09:40:00,152.86,153.2,152.86,152.89,3838.0,143.6801,143.9997,143.6801,143.7083,3838.0
2021-08-26 09:45:00,152.9,153.17,152.85,153.05,6052.0,143.7177,143.9715,143.6707,143.8587,6052.0
2021-08-26 09:50:00,153.09,153.2,153.02,153.12,4781.0,143.8963,143.9997,143.8305,143.9245,4781.0
2021-08-26 09:55:00,153.17,153.33,153.09,153.13,6602.0,143.9715,144.1219,143.8963,143.9339,6602.0
2021-08-26 10:00:00,153.11,153.2,153.07,153.16,3929.0,143.9151,143.9997,143.8775,143.9621,3929.0
2021-08-26 10:05:00,153.23,153.31,153.18,153.24,5954.0,144.0279,144.1031,143.9809,144.0373,5954.0
2021-08-26 10:10:00,153.24,153.45,153.24,153.44,1560.0,144.0373,144.2347,144.0373,144.2253,1560.0
2021-08-26 10:15:00,153.46,153.49,153.35,153.36,6691.0,144.2441,144.2723,144.1407,144.1501,6691.0
2021-08-26 10:20:00,153.35,153.42,153.33,153.4,4023.0,144.1407,144.2065,144.1219,144.1877,4023.0
2021-08-26 10:25:00,153.39,153.66,153.17,153.63,30949.0,144.1783,144.4321,143.9715,144.4039,30949.0
2021-08-26 10:30:00,153.6,153.76,153.44,153.46,10217.0,144.3757,144.5261,144.2253,144.2441,10217.0
2021-08-26 10:35:00,153.47,153.58,153.3,153.31,7296.0,144.2535,144.3569,144.0937,144.1031,7296.0
2021-08-26 10:40:00,153.27,153.45,153.25,153.44,2289.0,144.0655,144.2347,144.0467,144.2253,2289.0
2021-08-26 10:45:00,153.44,153.57,153.4,153.51,3262.0,144.2253,144.3475,144.1877,144.2911,3262.0
2021-08-26 10:50:00,153.48,153.5,153.33,153.39,4530.0,144.2629,144.2817,144.1219,144.1783,4530.0
2021-08-26 10:55:00,153.38,153.54,153.35,153.52,4388.0,144.1689,144.3193,144.1407,144.3005,4388.0
2021-08-26 11:00:00,153.5,153.6,153.48,153.58,1799.0,144.2817,144.3757,144.2629,144.3569,1799.0
2021-08-26 11:05:00,153.61,153.9,153.6,153.84,6197.0,144.3851,144.6577,144.3757,144.6013,6197.0
2021-08-26 11:10:00,153.82,153.86,153.71,153.75,3545.0,144.5825,144.6201,144.4791,144.5167,3545.0
2021-08-26 11:15:00,153.72,153.78,153.64,153.67,1644.0,144.4885,144.5449,144.4133,144.4415,1644.0
2021-08-26 11:20:00,153.69,153.75,153.54,153.54,7048.0,144.4603,144.5167,144.3193,144.3193,7048.0
2021-08-26 11:25:00,153.55,153.56,153.47,153.52,1153.0,144.3287,144.3381,144.2535,144.3005,1153.0
2021-08-26 11:30:00,153.55,153.6,153.49,153.59,3577.0,144.3287,144.3757,144.2723,144.3663,3577.0
2021-08-26 11:35:00,153.57,153.64,153.55,153.6,3450.0,144.3475,144.4133,144.3287,144.3757,3450.0
2021-08-26 11:40:00,153.64,153.64,153.59,153.63,1509.0,144.4133,144.4133,144.3663,144.4039,1509.0
2021-08-26 11:45:00,153.56,153.56,153.5,153.5,1175.0,144.3381,144.3381,144.2817,144.2817,1175.0
2021-08-26 11:50:00,153.47,153.5,153.45,153.46,5715.0,144.2535,144.2817,144.2347,144.2441,5715.0
2021-08-26 11:55:00,153.46,153.51,153.41,153.49,10095.0,144.2441,144.2911,144.1971,144.2723,10095.0
2021-08-26 12:00:00,153.5,153.67,153.5,153.67,1953.0,144.2817,144.4415,144.2817,144.4415,1953.0
2021-08-26 12:05:00,153.65,153.69,153.64,153.69,1690.0,144.4227,144.4603,144.4133,144.4603,1690.0
2021-08-26 12:10:00,153.69,153.8,153.69,153.77,3552.0,144.4603,144.5637,144.4603,144.5355,3552.0
2021-08-26 12:15:00,153.79,153.84,153.78,153.84,1785.0,144.5543,144.6013,144.5449,144.6013,1785.0
2021-08-26 12:20:00,153.85,153.85,153.8,153.81,3151.0,144.6107,144.6107,144.5637,144.5731,3151.0
2021-08-26 12:25:00,153.78,153.78,153.67,153.67,1450.0,144.5449,144.5449,144.4415,144.4415,1450.0
2021-08-26 12:30:00,153.65,153.65,153.52,153.63,9960.0,144.4227,144.4227,144.3005,144.4039,9960.0
2021-08-26 12:35:00,153.63,153.65,153.6,153.61,1355.0,144.4039,144.4227,144.3757,144.3851,1355.0
2021-08-26 12:40:00,153.59,153.59,153.48,153.52,3816.0,144.3663,144.3663,144.2629,144.3005,3816.0
2021-08-26 12:45:00,153.51,153.55,153.51,153.55,1170.0,144.2911,144.3287,144.2911,144.3287,1170.0
2021-08-26 12:50:00,153.51,153.51,153.45,153.46,1841.0,144.2911,144.2911,144.2347,144.2441,1841.0
2021-08-26 12:55:00,153.44,153.55,153.42,153.5,2765.0,144.2253,144.3287,144.2065,144.2817,2765.0
2021-08-26 13:00:00,153.53,153.53,153.48,153.51,3060.0,144.3099,144.3099,144.2629,144.2911,3060.0
2021-08-26 13:05:00,153.49,153.52,153.48,153.5,851.0,144.2723,144.3005,144.2629,144.2817,851.0
2021-08-26 13:10:00,153.52,153.61,153.51,153.61,1954.0,144.3005,144.3851,144.2911,144.3851,1954.0
2021-08-26 13:15:00,153.62,153.74,153.61,153.68,6509.0,144.3945,144.5073,144.3851,144.4509,6509.0
2021-08-26 13:20:00,153.69,153.74,153.66,153.67,9380.0,144.4603,144.5073,144.4321,144.4415,9380.0
2021-08-26 13:25:00,153.68,153.74,153.68,153.71,1530.0,144.4509,144.5073,144.4509,144.4791,1530.0
2021-08-26 13:30:00,153.71,153.75,153.7,153.73,7548.0,144.4791,144.5167,144.4697,144.4979,7548.0
2021-08-26 13:35:00,153.71,153.76,153.71,153.75,14357.0,144.4791,144.5261,144.4791,144.5167,14357.0
2021-08-26 13:40:00,153.75,153.81,153.7,153.7,3173.0,144.5167,144.5731,144.4697,144.4697,3173.0
2021-08-26 13:45:00,153.68,153.74,153.67,153.74,6742.0,144.4509,144.5073,144.4415,144.5073,6742.0
2021-08-26 13:50:00,153.67,153.72,153.62,153.72,2851.0,144.4415,144.4885,144.3945,144.4885,2851.0
2021-08-26 13:55:00,153.74,153.77,153.68,153.68,6037.0,144.5073,144.5355,144.4509,144.4509,6037.0
2021-08-26 14:00:00,153.66,153.66,153.58,153.62,8723.0,144.4321,144.4321,144.3569,144.3945,8723.0
2021-08-26 14:05:00,153.62,153.69,153.53,153.56,4003.0,144.3945,144.4603,144.3099,144.3381,4003.0
2021-08-26 14:10:00,153.58,153.63,153.57,153.59,1500.0,144.3569,144.4039,144.3475,144.3663,1500.0
2021-08-26 14:15:00,153.56,153.64,153.56,153.58,4208.0,144.3381,144.4133,144.3381,144.3569,4208.0
2021-08-26 14:20:00,153.53,153.63,153.53,153.56,1890.0,144.3099,144.4039,144.3099,144.3381,1890.0
2021-08-26 14:25:00,153.53,153.56,153.48,153.5,3300.0,144.3099,144.3381,144.2629,144.2817,3300.0
2021-08-26 14:30:00,153.49,153.53,153.46,153.5,3172.0,144.2723,144.3099,144.2441,144.2817,3172.0
2021-08-26 14:35:00,153.52,153.59,153.5,153.55,8311.0,144.3005,144.3663,144.2817,144.3287,8311.0
2021-08-26 14:40:00,153.53,153.57,153.47,153.48,1904.0,144.3099,144.3475,144.2535,144.2629,1904.0
2021-08-26 14:45:00,153.52,153.57,153.5,153.5,2600.0,144.3005,144.3475,144.2817,144.2817,2600.0
2021-08-26 14:50:00,153.51,153.64,153.51,153.62,4750.0,144.2911,144.4133,144.2911,144.3945,4750.0
2021-08-26 14:55:00,153.64,153.64,153.53,153.53,5364.0,144.4133,144.4133,144.3099,144.3099,5364.0
2021-08-26 15:00:00,153.53,153.66,153.5,153.66,3749.0,144.3099,144.4321,144.2817,144.4321,3749.0
2021-08-26 15:05:00,153.66,153.71,153.62,153.65,2712.0,144.4321,144.4791,144.3945,144.4227,2712.0
2021-08-26 15:10:00,153.65,153.71,153.62,153.69,3318.0,144.4227,144.4791,144.3945,144.4603,3318.0
2021-08-26 15:15:00,153.68,153.8,153.64,153.68,12168.0,144.4509,144.5637,144.4133,144.4509,12168.0
2021-08-26 15:20:00,153.67,153.79,153.64,153.79,15821.0,144.4415,144.5543,144.4133,144.5543,15821.0
2021-08-26 15:25:00,153.76,153.78,153.62,153.64,7728.0,144.5261,144.5449,144.3945,144.4133,7728.0
2021-08-26 15:30:00,153.63,153.7,153.6,153.7,8263.0,144.4039,144.4697,144.3757,144.4697,8263.0
2021-08-26 15:35:00,153.73,153.75,153.61,153.62,8658.0,144.4979,144.5167,144.3851,144.3945,8658.0
2021-08-26 15:40:00,153.64,153.69,153.63,153.67,13410.0,144.4133,144.4603,144.4039,144.4415,13410.0
2021-08-26 15:45:00,153.67,153.77,153.65,153.7,19619.0,144.4415,144.5355,144.4227,144.4697,19619.0
2021-08-26 15:50:00,153.73,153.78,153.68,153.72,32366.0,144.4979,144.5449,144.4509,144.4885,32366.0
2021-08-26 15:55:00,153.71,153.72,153.58,153.61,38421.0,144.4791,144.4885,144.3569,144.3851,38421.0
2021-08-27 09:30:00,154.21,154.21,153.72,153.76,16559.0,144.9491,144.9491,144.4885,144.5261,16559.0
2021-08-27 09:35:00,153.88,153.89,153.72,153.81,5723.0,144.6389,144.6483,144.4885,144.5731,5723.0
2021-08-27 09:40:00,153.84,153.86,153.67,153.71,9485.0,144.6013,144.6201,144.4415,144.4791,9485.0
2021-08-27 09:45:00,153.7,154.0,153.7,153.97,10674.0,144.4697,144.7517,144.4697,144.7235,10674.0
2021-08-27 09:50:00,153.96,154.18,153.89,154.15,7313.0,144.7141,144.9209,144.6483,144.8927,7313.0
2021-08-27 09:55:00,154.18,154.26,154.04,154.22,9419.0,144.9209,144.9961,144.7893,144.9585,9419.0
2021-08-27 10:00:00,154.18,154.45,154.03,154.45,9180.0,144.9209,145.1747,144.7799,145.1747,9180.0
2021-08-27 10:05:00,154.48,154.6,154.41,154.53,4499.0,145.2029,145.3157,145.1371,145.2499,4499.0
2021-08-27 10:10:00,154.53,154.65,154.41,154.47,8151.0,145.2499,145.3627,145.1371,145.1935,8151.0
2021-08-27 10:15:00,154.5,154.55,154.37,154.41,26788.0,145.2217,145.2687,145.0995,145.1371,26788.0
2021-08-27 10:20:00,154.42,154.65,154.42,154.58,15333.0,145.1465,145.3627,145.1465,145.2969,15333.0
2021-08-27 10:25:00,154.58,154.62,154.55,154.6,4484.0,145.2969,145.3345,145.2687,145.3157,4484.0
2021-08-27 10:30:00,154.63,154.63,154.4,154.5,7332.0,145.3439,145.3439,145.1277,145.2217,7332.0
2021-08-27 10:35:00,154.53,154.59,154.26,154.3,4610.0,145.2499,145.3063,144.9961,145.0337,4610.0
2021-08-27 10:40:00,154.3,154.35,154.12,154.17,4696.0,145.0337,145.0807,144.8645,144.9115,4696.0
2021-08-27 10:45:00,154.13,154.25,154.08,154.21,3741.0,144.8739,144.9867,144.8269,144.9491,3741.0
2021-08-27 10:50:00,154.21,154.32,154.2,154.26,3544.0,144.9491,145.0525,144.9397,144.9961,3544.0
2021-08-27 10:55:00,154.27,154.32,154.15,154.15,2223.0,145.0055,145.0525,144.8927,144.8927,2223.0
2021-08-27 11:00:00,154.17,154.41,154.15,154.32,4556.0,144.9115,145.1371,144.8927,145.0525,4556.0
2021-08-27 11:05:00,154.32,154.44,154.29,154.38,2358.0,145.0525,145.1653,145.0243,145.1089,2358.0
2021-08-27 11:10:00,154.35,154.36,154.25,154.25,2746.0,145.0807,145.0901,144.9867,144.9867,2746.0
2021-08-27 11:15:00,154.27,154.33,154.2,154.28,2648.0,145.0055,145.0619,144.9397,145.0149,2648.0
2021-08-27 11:20:00,154.27,154.31,154.26,154.29,3010.0,145.0055,145.0431,144.9961,145.0243,3010.0
2021-08-27 11:25:00,154.3,154.31,154.25,154.28,1633.0,145.0337,145.0431,144.9867,145.0149,1633.0
2021-08-27 11:30:00,154.3,154.4,154.3,154.4,8830.0,145.0337,145.1277,145.0337,145.1277,8830.0
2021-08-27 11:35:00,154.42,154.55,154.41,154.55,2651.0,145.1465,145.2687,145.1371,145.2687,2651.0
2021-08-27 11:40:00,154.55,154.55,154.4,154.43,8560.0,145.2687,145.2687,145.1277,145.1559,8560.0
2021-08-27 11:45:00,154.43,154.47,154.3,154.33,12902.0,145.1559,145.1935,145.0337,145.0619,12902.0
2021-08-27 11:50:00,154.32,154.34,154.18,154.28,4283.0,145.0525,145.0713,144.9209,145.0149,4283.0
2021-08-27 11:55:00,154.22,154.37,154.21,154.35,5814.0,144.9585,145.0995,144.9491,145.0807,5814.0
2021-08-27 12:00:00,154.3,154.35,154.22,154.23,2903.0,145.0337,145.0807,144.9585,144.9679,2903.0
2021-08-27 12:05:00,154.19,154.3,154.16,154.28,6954.0,144.9303,145.0337,144.9021,145.0149,6954.0
2021-08-27 12:10:00,154.28,154.29,154.2,154.25,2513.0,145.0149,145.0243,144.9397,144.9867,2513.0
2021-08-27 12:15:00,154.27,154.3,154.22,154.27,6885.0,145.0055,145.0337,144.9585,145.0055,6885.0
2021-08-27 12:20:00,154.3,154.31,154.2,154.24,4253.0,145.0337,145.0431,144.9397,144.9773,4253.0
2021-08-27 12:25:00,154.25,154.29,154.21,154.29,1200.0,144.9867,145.0243,144.9491,145.0243,1200.0
2021-08-27 12:30:00,154.31,154.32,154.29,154.3,1885.0,145.0431,145.0525,145.0243,145.0337,1885.0
2021-08-27 12:35:00,154.28,154.33,154.25,154.3,3731.0,145.0149,145.0619,144.9867,145.0337,3731.0
2021-08-27 12:40:00,154.29,154.3,154.22,154.25,2333.0,145.0243,145.0337,144.9585,144.9867,2333.0
2021-08-27 12:45:00,154.21,154.21,154.12,154.12,4444.0,144.9491,144.9491,144.8645,144.8645,4444.0
2021-08-27 12:50:00,154.12,154.16,154.11,154.12,4612.0,144.8645,144.9021,144.8551,144.8645,4612.0
2021-08-27 12:55:00,154.1,154.14,154.08,154.12,16541.0,144.8457,144.8833,144.8269,144.8645,16541.0
2021-08-27 13:00:00,154.12,154.17,154.09,154.15,3855.0,144.8645,144.9115,144.8363,144.8927,3855.0
2021-08-27 13:05:00,154.16,154.17,154.13,154.16,4957.0,144.9021,144.9115,144.8739,144.9021,4957.0
2021-08-27 13:10:00,154.16,154.18,154.11,154.14,6129.0,144.9021,144.9209,144.8551,144.8833,6129.0
2021-08-27 13:15:00,154.12,154.13,154.07,154.11,2647.0,144.8645,144.8739,144.8175,144.8551,2647.0
2021-08-27 13:20:00,154.09,154.1,154.07,154.08,7608.0,144.8363,144.8457,144.8175,144.8269,7608.0
2021-08-27 13:25:00,154.09,154.09,154.0,154.07,10405.0,144.8363,144.8363,144.7517,144.8175,10405.0
2021-08-27 13:30:00,154.08,154.11,154.03,154.1,6913.0,144.8269,144.8551,144.7799,144.8457,6913.0
2021-08-27 13:35:00,154.11,154.14,154.0,154.05,8032.0,144.8551,144.8833,144.7517,144.7987,8032.0
2021-08-27 13:40:00,154.02,154.04,153.95,154.03,5676.0,144.7705,144.7893,144.7047,144.7799,5676.0
2021-08-27 13:45:00,154.06,154.16,154.06,154.15,6098.0,144.8081,144.9021,144.8081,144.8927,6098.0
2021-08-27 13:50:00,154.14,154.18,154.13,154.17,9204.0,144.8833,144.9209,144.8739,144.9115,9204.0
2021-08-27 13:55:00,154.2,154.3,154.18,154.29,3114.0,144.9397,145.0337,144.9209,145.0243,3114.0
2021-08-27 14:00:00,154.27,154.32,154.26,154.31,13342.0,145.0055,145.0525,144.9961,145.0431,13342.0
2021-08-27 14:05:00,154.31,154.34,154.23,154.23,8711.0,145.0431,145.0713,144.9679,144.9679,8711.0
2021-08-27 14:10:00,154.24,154.34,154.2,154.3,2693.0,144.9773,145.0713,144.9397,145.0337,2693.0
2021-08-27 14:15:00,154.3,154.3,154.25,154.3,2829.0,145.0337,145.0337,144.9867,145.0337,2829.0
2021-08-27 14:20:00,154.32,154.33,154.27,154.33,2611.0,145.0525,145.0619,145.0055,145.0619,2611.0
2021-08-27 14:25:00,154.31,154.32,154.26,154.27,3487.0,145.0431,145.0525,144.9961,145.0055,3487.0
2021-08-27 14:30:00,154.26,154.3,154.25,154.29,3211.0,144.9961,145.0337,144.9867,145.0243,3211.0
2021-08-27 14:35:00,154.3,154.34,154.29,154.33,4529.0,145.0337,145.0713,145.0243,145.0619,4529.0
2021-08-27 14:40:00,154.33,154.33,154.23,154.23,6367.0,145.0619,145.0619,144.9679,144.9679,6367.0
2021-08-27 14:45:00,154.23,154.23,154.12,154.13,3197.0,144.9679,144.9679,144.8645,144.8739,3197.0
2021-08-27 14:50:00,154.12,154.12,154.05,154.06,4032.0,144.8645,144.8645,144.7987,144.8081,4032.0
2021-08-27 14:55:00,154.08,154.08,154.02,154.03,3627.0,144.8269,144.8269,144.7705,144.7799,3627.0
2021-08-27 15:00:00,154.04,154.12,154.03,154.12,3935.0,144.7893,144.8645,144.7799,144.8645,3935.0
2021-08-27 15:05:00,154.12,154.21,154.1,154.17,3821.0,144.8645,144.9491,144.8457,144.9115,3821.0
2021-08-27 15:10:00,154.17,154.26,154.17,154.26,5429.0,144.9115,144.9961,144.9115,144.9961,5429.0
2021-08-27 15:15:00,154.26,154.34,154.23,154.32,6227.0,144.9961,145.0713,144.9679,145.0525,6227.0
2021-08-27 15:20:00,154.33,154.36,154.32,154.34,3588.0,145.0619,145.0901,145.0525,145.0713,3588.0
2021-08-27 15:25:00,154.33,154.34,154.15,154.16,4532.0,145.0619,145.0713,144.8927,144.9021,4532.0
2021-08-27 15:30:00,154.17,154.31,154.15,154.31,18956.0,144.9115,145.0431,144.8927,145.0431,18956.0
2021-08-27 15:35:00,154.31,154.32,154.19,154.19,14502.0,145.0431,145.0525,144.9303,144.9303,14502.0
2021-08-27 15:40:00,154.19,154.33,154.13,154.33,11875.0,144.9303,145.0619,144.8739,145.0619,11875.0
2021-08-27 15:45:00,154.33,154.41,154.3,154.34,18124.0,145.0619,145.1371,145.0337,145.0713,18124.0
2021-08-27 15:50:00,154.35,154.39,154.19,154.23,20365.0,145.0807,145.1183,144.9303,144.9679,20365.0
2021-08-27 15:55:00,154.23,154.24,154.08,154.17,62374.0,144.9679,144.9773,144.8269,144.9115,62374.0
2021-08-30 09:30:00,154.16,154.36,154.09,154.26,23636.0,144.9021,145.0901,144.8363,144.9961,23636.0
2021-08-30 09:35:00,154.24,154.41,154.1,154.41,4992.0,144.9773,145.1371,144.8457,145.1371,4992.0
2021-08-30 09:40:00,154.39,154.42,154.12,154.17,5761.0,145.1183,145.1465,144.8645,144.9115,5761.0
2021-08-30 09:45:00,154.18,154.44,154.11,154.44,3202.0,144.9209,145.1653,144.8551,145.1653,3202.0
2021-08-30 09:50:00,154.52,154.55,154.43,154.5,3294.0,145.2405,145.2687,145.1559,145.2217,3294.0
2021-08-30 09:55:00,154.48,154.59,154.46,154.5,4104.0,145.2029,145.3063,145.1841,145.2217,4104.0
2021-08-30 10:00:00,154.54,154.58,154.47,154.5,3017.0,145.2593,145.2969,145.1935,145.2217,3017.0
2021-08-30 10:05:00,154.51,154.52,154.36,154.44,4737.0,145.2311,145.2405,145.0901,145.1653,4737.0
2021-08-30 10:10:00,154.41,154.5,154.36,154.5,3119.0,145.1371,145.2217,145.0901,145.2217,3119.0
2021-08-30 10:15:00,154.5,154.62,154.45,154.52,5779.0,145.2217,145.3345,145.1747,145.2405,5779.0
2021-08-30 10:20:00,154.52,154.53,154.4,154.51,3712.0,145.2405,145.2499,145.1277,145.2311,3712.0
2021-08-30 10:25:00,154.49,154.72,154.48,154.7,4097.0,145.2123,145.4284,145.2029,145.4096,4097.0
2021-08-30 10:30:00,154.71,154.77,154.62,154.63,2780.0,145.419,145.4754,145.3345,145.3439,2780.0
2021-08-30 10:35:00,154.63,154.63,154.53,154.53,800.0,145.3439,145.3439,145.2499,145.2499,800.0
2021-08-30 10:40:00,154.53,154.62,154.53,154.62,3980.0,145.2499,145.3345,145.2499,145.3345,3980.0
2021-08-30 10:45:00,154.62,154.8,154.62,154.8,2561.0,145.3345,145.5036,145.3345,145.5036,2561.0
2021-08-30 10:50:00,154.79,154.95,154.78,154.91,3252.0,145.4942,145.6446,145.4848,145.607,3252.0
2021-08-30 10:55:00,154.9,154.9,154.76,154.82,2400.0,145.5976,145.5976,145.466,145.5224,2400.0
2021-08-30 11:00:00,154.78,154.92,154.78,154.92,3272.0,145.4848,145.6164,145.4848,145.6164,3272.0
2021-08-30 11:05:00,154.9,155.02,154.9,154.97,7832.0,145.5976,145.7104,145.5976,145.6634,7832.0
2021-08-30 11:10:00,155.0,155.01,154.84,154.88,2362.0,145.6916,145.701,145.5412,145.5788,2362.0
2021-08-30 11:15:00,154.9,155.1,154.87,155.08,5330.0,145.5976,145.7856,145.5694,145.7668,5330.0
2021-08-30 11:20:00,155.07,155.2,155.06,155.2,8789.0,145.7574,145.8796,145.748,145.8796,8789.0
2021-08-30 11:25:00,155.2,155.2,155.04,155.11,7004.0,145.8796,145.8796,145.7292,145.795,7004.0
2021-08-30 11:30:00,155.13,155.18,155.11,155.15,1958.0,145.8138,145.8608,145.795,145.8326,1958.0
2021-08-30 11:35:00,155.18,155.21,155.1,155.17,6549.0,145.8608,145.889,145.7856,145.8514,6549.0
2021-08-30 11:40:00,155.19,155.24,155.13,155.15,2008.0,145.8702,145.9172,145.8138,145.8326,2008.0
2021-08-30 11:45:00,155.13,155.13,155.02,155.04,1557.0,145.8138,145.8138,145.7104,145.7292,1557.0
2021-08-30 11:50:00,155.04,155.05,154.92,154.94,3142.0,145.7292,145.7386,145.6164,145.6352,3142.0
2021-08-30 11:55:00,154.98,154.99,154.94,154.95,2307.0,145.6728,145.6822,145.6352,145.6446,2307.0
2021-08-30 12:00:00,154.93,154.97,154.88,154.93,3155.0,145.6258,145.6634,145.5788,145.6258,3155.0
2021-08-30 12:05:00,154.95,155.0,154.92,154.93,2130.0,145.6446,145.6916,145.6164,145.6258,2130.0
2021-08-30 12:10:00,154.93,155.11,154.93,155.05,2745.0,145.6258,145.795,145.6258,145.7386,2745.0
2021-08-30 12:15:00,155.06,155.06,154.98,155.01,1881.0,145.748,145.748,145.6728,145.701,1881.0
2021-08-30 12:20:00,155.01,155.01,154.94,154.94,2639.0,145.701,145.701,145.6352,145.6352,2639.0
2021-08-30 12:25:00,154.97,155.0,154.95,154.99,2803.0,145.6634,145.6916,145.6446,145.6822,2803.0
2021-08-30 12:30:00,154.99,155.06,154.99,155.03,5132.0,145.6822,145.748,145.6822,145.7198,5132.0
2021-08-30 12:35:00,155.05,155.13,155.05,155.13,1744.0,145.7386,145.8138,145.7386,145.8138,1744.0
2021-08-30 12:40:00,155.14,155.21,155.13,155.21,5251.0,145.8232,145.889,145.8138,145.889,5251.0
2021-08-30 12:45:00,155.25,155.3,155.19,155.24,12629.0,145.9266,145.9736,145.8702,145.9172,12629.0
2021-08-30 12:50:00,155.24,155.3,155.24,155.26,1725.0,145.9172,145.9736,145.9172,145.936,1725.0
2021-08-30 12:55:00,155.23,155.24,155.22,155.22,1100.0,145.9078,145.9172,145.8984,145.8984,1100.0
2021-08-30 13:00:00,155.21,155.28,155.2,155.24,4950.0,145.889,145.9548,145.8796,145.9172,4950.0
2021-08-30 13:05:00,155.24,155.28,155.23,155.27,3581.0,145.9172,145.9548,145.9078,145.9454,3581.0
2021-08-30 13:10:00,155.29,155.36,155.29,155.36,3438.0,145.9642,146.03,145.9642,146.03,3438.0
2021-08-30 13:15:00,155.39,155.4,155.3,155.3,2025.0,146.0582,146.0676,145.9736,145.9736,2025.0
2021-08-30 13:20:00,155.3,155.3,155.19,155.19,2973.0,145.9736,145.9736,145.8702,145.8702,2973.0
2021-08-30 13:25:00,155.21,155.21,155.15,155.18,1355.0,145.889,145.889,145.8326,145.8608,1355.0
2021-08-30 13:30:00,155.19,155.19,155.12,155.17,2913.0,145.8702,145.8702,145.8044,145.8514,2913.0
2021-08-30 13:35:00,155.17,155.19,155.11,155.16,5723.0,145.8514,145.8702,145.795,145.842,5723.0
2021-08-30 13:40:00,155.15,155.25,155.11,155.24,4357.0,145.8326,145.9266,145.795,145.9172,4357.0
2021-08-30 13:45:00,155.22,155.26,155.22,155.25,5087.0,145.8984,145.936,145.8984,145.9266,5087.0
2021-08-30 13:50:00,155.26,155.26,155.16,155.19,1355.0,145.936,145.936,145.842,145.8702,1355.0
2021-08-30 13:55:00,155.17,155.22,155.17,155.19,2370.0,145.8514,145.8984,145.8514,145.8702,2370.0
2021-08-30 14:00:00,155.19,155.23,155.16,155.22,3938.0,145.8702,145.9078,145.842,145.8984,3938.0
2021-08-30 14:05:00,155.25,155.29,155.22,155.27,2908.0,145.9266,145.9642,145.8984,145.9454,2908.0
2021-08-30 14:10:00,155.28,155.28,155.22,155.23,875.0,145.9548,145.9548,145.8984,145.9078,875.0
2021-08-30 14:15:00,155.21,155.31,155.21,155.22,3270.0,145.889,145.983,145.889,145.8984,3270.0
2021-08-30 14:20:00,155.2,155.2,155.15,155.18,2631.0,145.8796,145.8796,145.8326,145.8608,2631.0
2021-08-30 14:25:00,155.19,155.26,155.18,155.24,2724.0,145.8702,145.936,145.8608,145.9172,2724.0
2021-08-30 14:30:00,155.24,155.28,155.22,155.24,2303.0,145.9172,145.9548,145.8984,145.9172,2303.0
2021-08-30 14:35:00,155.27,155.28,155.24,155.24,709.0,145.9454,145.9548,145.9172,145.9172,709.0
2021-08-30 14:40:00,155.21,155.26,155.18,155.21,2100.0,145.889,145.936,145.8608,145.889,2100.0
2021-08-30 14:45:00,155.23,155.27,155.23,155.25,3374.0,145.9078,145.9454,145.9078,145.9266,3374.0
2021-08-30 14:50:00,155.24,155.29,155.22,155.25,2803.0,145.9172,145.9642,145.8984,145.9266,2803.0
2021-08-30 14:55:00,155.28,155.32,155.25,155.28,3010.0,145.9548,145.9924,145.9266,145.9548,3010.0
2021-08-30 15:00:00,155.27,155.32,155.23,155.3,4066.0,145.9454,145.9924,145.9078,145.9736,4066.0
2021-08-30 15:05:00,155.31,155.31,155.27,155.29,2635.0,145.983,145.983,145.9454,145.9642,2635.0
2021-08-30 15:10:00,155.3,155.33,155.26,155.27,2212.0,145.9736,146.0018,145.936,145.9454,2212.0
2021-08-30 15:15:00,155.24,155.31,155.21,155.24,6931.0,145.9172,145.983,145.889,145.9172,6931.0
2021-08-30 15:20:00,155.28,155.3,155.26,155.26,4567.0,145.9548,145.9736,145.936,145.936,4567.0
2021-08-30 15:25:00,155.26,155.26,155.13,155.15,2403.0,145.936,145.936,145.8138,145.8326,2403.0
2021-08-30 15:30:00,155.16,155.17,155.05,155.12,6424.0,145.842,145.8514,145.7386,145.8044,6424.0
2021-08-30 15:35:00,155.11,155.11,155.05,155.09,2916.0,145.795,145.795,145.7386,145.7762,2916.0
2021-08-30 15:40:00,155.08,155.08,154.96,154.98,9853.0,145.7668,145.7668,145.654,145.6728,9853.0
2021-08-30 15:45:00,154.98,155.07,154.98,155.04,10041.0,145.6728,145.7574,145.6728,145.7292,10041.0
2021-08-30 15:50:00,155.02,155.06,155.01,155.02,8605.0,145.7104,145.748,145.701,145.7104,8605.0
2021-08-30 15:55:00,155.02,155.15,155.02,155.15,35203.0,145.7104,145.8326,145.7104,145.8326,35203.0
2021-08-31 09:30:00,155.34,155.36,154.72,154.72,41452.0,146.0112,146.03,145.4284,145.4284,41452.0
2021-08-31 09:35:00,154.78,154.78,154.32,154.55,19944.0,145.4848,145.4848,145.0525,145.2687,19944.0
2021-08-31 09:40:00,154.54,154.58,154.4,154.42,23048.0,145.2593,145.2969,145.1277,145.1465,23048.0
2021-08-31 09:45:00,154.43,154.9,154.43,154.9,15852.0,145.1559,145.5976,145.1559,145.5976,15852.0
2021-08-31 09:50:00,154.91,155.07,154.55,155.06,12436.0,145.607,145.7574,145.2687,145.748,12436.0
2021-08-31 09:55:00,155.05,155.14,154.95,155.0,6879.0,145.7386,145.8232,145.6446,145.6916,6879.0
2021-08-31 10:00:00,155.05,155.14,154.92,155.12,7126.0,145.7386,145.8232,145.6164,145.8044,7126.0
2021-08-31 10:05:00,155.25,155.25,155.1,155.19,4875.0,145.9266,145.9266,145.7856,145.8702,4875.0
2021-08-31 10:10:00,155.25,155.33,155.22,155.22,3409.0,145.9266,146.0018,145.8984,145.8984,3409.0
2021-08-31 10:15:00,155.23,155.33,155.1,155.12,5297.0,145.9078,146.0018,145.7856,145.8044,5297.0
2021-08-31 10:20:00,155.13,155.13,154.96,155.05,3420.0,145.8138,145.8138,145.654,145.7386,3420.0
2021-08-31 10:25:00,155.12,155.45,155.12,155.37,7615.0,145.8044,146.1146,145.8044,146.0394,7615.0
2021-08-31 10:30:00,155.39,155.51,155.37,155.44,8791.0,146.0582,146.171,146.0394,146.1052,8791.0
2021-08-31 10:35:00,155.37,155.47,155.29,155.34,3354.0,146.0394,146.1334,145.9642,146.0112,3354.0
2021-08-31 10:40:00,155.34,155.37,155.19,155.28,4457.0,146.0112,146.0394,145.8702,145.9548,4457.0
2021-08-31 10:45:00,155.29,155.54,155.29,155.48,5049.0,145.9642,146.1992,145.9642,146.1428,5049.0
2021-08-31 10:50:00,155.48,155.49,155.28,155.29,4568.0,146.1428,146.1522,145.9548,145.9642,4568.0
2021-08-31 10:55:00,155.31,155.37,155.29,155.35,3478.0,145.983,146.0394,145.9642,146.0206,3478.0
2021-08-31 11:00:00,155.36,155.37,155.18,155.22,4069.0,146.03,146.0394,145.8608,145.8984,4069.0
2021-08-31 11:05:00,155.24,155.33,155.22,155.29,3034.0,145.9172,146.0018,145.8984,145.9642,3034.0
2021-08-31 11:10:00,155.31,155.32,155.19,155.27,5526.0,145.983,145.9924,145.8702,145.9454,5526.0
2021-08-31 11:15:00,155.29,155.39,155.23,155.23,4057.0,145.9642,146.0582,145.9078,145.9078,4057.0
2021-08-31 11:20:00,155.25,155.42,155.24,155.37,11221.0,145.9266,146.0864,145.9172,146.0394,11221.0
2021-08-31 11:25:00,155.4,155.51,155.31,155.51,3947.0,146.0676,146.171,145.983,146.171,3947.0
2021-08-31 11:30:00,155.53,155.6,155.5,155.59,6093.0,146.1898,146.2556,146.1616,146.2462,6093.0
2021-08-31 11:35:00,155.6,155.62,155.56,155.56,2051.0,146.2556,146.2744,146.218,146.218,2051.0
2021-08-31 11:40:00,155.59,155.62,155.48,155.51,4747.0,146.2462,146.2744,146.1428,146.171,4747.0
2021-08-31 11:45:00,155.48,155.49,155.35,155.35,3443.0,146.1428,146.1522,146.0206,146.0206,3443.0
2021-08-31 11:50:00,155.35,155.37,155.22,155.24,6780.0,146.0206,146.0394,145.8984,145.9172,6780.0
2021-08-31 11:55:00,155.24,155.37,155.23,155.37,2788.0,145.9172,146.0394,145.9078,146.0394,2788.0
2021-08-31 12:00:00,155.39,155.44,155.32,155.4,3051.0,146.0582,146.1052,145.9924,146.0676,3051.0
2021-08-31 12:05:00,155.4,155.42,155.36,155.37,3907.0,146.0676,146.0864,146.03,146.0394,3907.0
2021-08-31 12:10:00,155.38,155.4,155.37,155.38,2628.0,146.0488,146.0676,146.0394,146.0488,2628.0
2021-08-31 12:15:00,155.38,155.45,155.33,155.39,6795.0,146.0488,146.1146,146.0018,146.0582,6795.0
2021-08-31 12:20:00,155.38,155.38,155.31,155.32,2209.0,146.0488,146.0488,145.983,145.9924,2209.0
2021-08-31 12:25:00,155.34,155.34,155.21,155.21,3223.0,146.0112,146.0112,145.889,145.889,3223.0
2021-08-31 12:30:00,155.2,155.21,155.13,155.16,4698.0,145.8796,145.889,145.8138,145.842,4698.0
2021-08-31 12:35:00,155.14,155.18,155.12,155.14,8290.0,145.8232,145.8608,145.8044,145.8232,8290.0
2021-08-31 12:40:00,155.16,155.17,155.08,155.1,10279.0,145.842,145.8514,145.7668,145.7856,10279.0
2021-08-31 12:45:00,155.12,155.19,155.09,155.15,6837.0,145.8044,145.8702,145.7762,145.8326,6837.0
2021-08-31 12:50:00,155.17,155.25,155.17,155.17,2490.0,145.8514,145.9266,145.8514,145.8514,2490.0
2021-08-31 12:55:00,155.17,155.17,155.13,155.14,16816.0,145.8514,145.8514,145.8138,145.8232,16816.0
2021-08-31 13:00:00,155.14,155.14,154.99,155.01,7044.0,145.8232,145.8232,145.6822,145.701,7044.0
2021-08-31 13:05:00,155.0,155.0,154.91,154.96,3527.0,145.6916,145.6916,145.607,145.654,3527.0
2021-08-31 13:10:00,154.94,155.03,154.92,154.99,3033.0,145.6352,145.7198,145.6164,145.6822,3033.0
2021-08-31 13:15:00,154.98,155.06,154.96,155.05,3912.0,145.6728,145.748,145.654,145.7386,3912.0
2021-08-31 13:20:00,155.04,155.04,154.92,154.93,3009.0,145.7292,145.7292,145.6164,145.6258,3009.0
2021-08-31 13:25:00,154.92,154.96,154.83,154.94,4156.0,145.6164,145.654,145.5318,145.6352,4156.0
2021-08-31 13:30:00,154.9,154.9,154.81,154.85,4477.0,145.5976,145.5976,145.513,145.5506,4477.0
2021-08-31 13:35:00,154.87,154.94,154.85,154.93,5411.0,145.5694,145.6352,145.5506,145.6258,5411.0
2021-08-31 13:40:00,154.93,154.97,154.92,154.97,3211.0,145.6258,145.6634,145.6164,145.6634,3211.0
2021-08-31 13:45:00,154.97,155.01,154.94,154.99,5416.0,145.6634,145.701,145.6352,145.6822,5416.0
2021-08-31 13:50:00,154.99,155.02,154.93,154.94,3368.0,145.6822,145.7104,145.6258,145.6352,3368.0
2021-08-31 13:55:00,154.94,154.95,154.9,154.95,11884.0,145.6352,145.6446,145.5976,145.6446,11884.0
2021-08-31 14:00:00,154.94,154.99,154.91,154.92,5330.0,145.6352,145.6822,145.607,145.6164,5330.0
2021-08-31 14:05:00,154.91,154.91,154.86,154.86,12535.0,145.607,145.607,145.56,145.56,12535.0
2021-08-31 14:10:00,154.85,154.85,154.71,154.73,6777.0,145.5506,145.5506,145.419,145.4378,6777.0
2021-08-31 14:15:00,154.74,154.77,154.65,154.65,6088.0,145.4472,145.4754,145.3627,145.3627,6088.0
2021-08-31 14:20:00,154.65,154.65,154.59,154.62,3948.0,145.3627,145.3627,145.3063,145.3345,3948.0
2021-08-31 14:25:00,154.63,154.73,154.61,154.7,20744.0,145.3439,145.4378,145.3251,145.4096,20744.0
2021-08-31 14:30:00,154.71,154.77,154.7,154.7,17207.0,145.419,145.4754,145.4096,145.4096,17207.0
2021-08-31 14:35:00,154.71,154.72,154.66,154.66,4307.0,145.419,145.4284,145.3721,145.3721,4307.0
2021-08-31 14:40:00,154.67,154.67,154.56,154.58,3939.0,145.3815,145.3815,145.2781,145.2969,3939.0
2021-08-31 14:45:00,154.58,154.61,154.47,154.5,46725.0,145.2969,145.3251,145.1935,145.2217,46725.0
2021-08-31 14:50:00,154.5,154.58,154.48,154.48,7897.0,145.2217,145.2969,145.2029,145.2029,7897.0
2021-08-31 14:55:00,154.47,154.54,154.43,154.53,20292.0,145.1935,145.2593,145.1559,145.2499,20292.0
2021-08-31 15:00:00,154.53,154.58,154.48,154.56,8038.0,145.2499,145.2969,145.2029,145.2781,8038.0
2021-08-31 15:05:00,154.55,154.61,154.53,154.55,4063.0,145.2687,145.3251,145.2499,145.2687,4063.0
2021-08-31 15:10:00,154.54,154.55,154.44,154.46,13131.0,145.2593,145.2687,145.1653,145.1841,13131.0
2021-08-31 15:15:00,154.47,154.5,154.38,154.39,10796.0,145.1935,145.2217,145.1089,145.1183,10796.0
2021-08-31 15:20:00,154.41,154.48,154.39,154.4,11668.0,145.1371,145.2029,145.1183,145.1277,11668.0
2021-08-31 15:25:00,154.4,154.5,154.39,154.5,7460.0,145.1277,145.2217,145.1183,145.2217,7460.0
2021-08-31 15:30:00,154.51,154.67,154.46,154.67,14102.0,145.2311,145.3815,145.1841,145.3815,14102.0
2021-08-31 15:35:00,154.67,154.78,154.64,154.78,11240.0,145.3815,145.4848,145.3533,145.4848,11240.0
2021-08-31 15:40:00,154.76,154.78,154.71,154.77,9634.0,145.466,145.4848,145.419,145.4754,9634.0
2021-08-31 15:45:00,154.79,154.91,154.73,154.88,15804.0,145.4942,145.607,145.4378,145.5788,15804.0
2021-08-31 15:50:00,154.9,155.01,154.83,154.97,24549.0,145.5976,145.701,145.5318,145.6634,24549.0
2021-08-31 15:55:00,154.98,155.23,154.94,155.09,101750.0,145.6728,145.9078,145.6352,145.7762,101750.0
2021-09-01 09:30:00,154.55,155.14,154.46,154.56,43357.0,145.2687,145.8232,145.1841,145.2781,43357.0
2021-09-01 09:35:00,154.6,154.6,154.23,154.44,11793.0,145.3157,145.3157,144.9679,145.1653,11793.0
2021-09-01 09:40:00,154.34,154.77,154.19,154.61,12069.0,145.0713,145.4754,144.9303,145.3251,12069.0
2021-09-01 09:45:00,154.73,155.09,154.66,154.95,16722.0,145.4378,145.7762,145.3721,145.6446,16722.0
2021-09-01 09:50:00,154.82,154.92,154.69,154.88,6755.0,145.5224,145.6164,145.4002,145.5788,6755.0
2021-09-01 09:55:00,154.91,154.92,154.61,154.72,6958.0,145.607,145.6164,145.3251,145.4284,6958.0
2021-09-01 10:00:00,154.67,155.15,154.57,155.11,9376.0,145.3815,145.8326,145.2875,145.795,9376.0
2021-09-01 10:05:00,155.11,155.19,154.89,155.0,10131.0,145.795,145.8702,145.5882,145.6916,10131.0
2021-09-01 10:10:00,155.0,155.08,154.91,155.08,6865.0,145.6916,145.7668,145.607,145.7668,6865.0
2021-09-01 10:15:00,155.06,155.06,154.81,154.81,8781.0,145.748,145.748,145.513,145.513,8781.0
2021-09-01 10:20:00,154.86,154.89,154.71,154.75,5656.0,145.56,145.5882,145.419,145.4566,5656.0
2021-09-01 10:25:00,154.75,154.89,154.75,154.84,3796.0,145.4566,145.5882,145.4566,145.5412,3796.0
2021-09-01 10:30:00,154.87,154.93,154.76,154.8,8094.0,145.5694,145.6258,145.466,145.5036,8094.0
2021-09-01 10:35:00,154.85,154.86,154.7,154.84,10437.0,145.5506,145.56,145.4096,145.5412,10437.0
2021-09-01 10:40:00,154.84,154.86,154.7,154.83,6397.0,145.5412,145.56,145.4096,145.5318,6397.0
2021-09-01 10:45:00,154.85,154.93,154.83,154.93,5444.0,145.5506,145.6258,145.5318,145.6258,5444.0
2021-09-01 10:50:00,154.9,155.0,154.88,154.99,7494.0,145.5976,145.6916,145.5788,145.6822,7494.0
2021-09-01 10:55:00,155.03,155.07,154.94,155.06,2399.0,145.7198,145.7574,145.6352,145.748,2399.0
2021-09-01 11:00:00,155.1,155.13,154.89,154.96,3987.0,145.7856,145.8138,145.5882,145.654,3987.0
2021-09-01 11:05:00,154.93,154.96,154.83,154.95,8668.0,145.6258,145.654,145.5318,145.6446,8668.0
2021-09-01 11:10:00,154.96,155.0,154.77,154.83,10327.0,145.654,145.6916,145.4754,145.5318,10327.0
2021-09-01 11:15:00,154.82,154.87,154.77,154.85,4997.0,145.5224,145.5694,145.4754,145.5506,4997.0
2021-09-01 11:20:00,154.86,154.95,154.81,154.92,5858.0,145.56,145.6446,145.513,145.6164,5858.0
2021-09-01 11:25:00,154.93,155.18,154.87,155.18,19847.0,145.6258,145.8608,145.5694,145.8608,19847.0
2021-09-01 11:30:00,155.15,155.27,155.15,155.23,3273.0,145.8326,145.9454,145.8326,145.9078,3273.0
2021-09-01 11:35:00,155.22,155.29,155.22,155.27,4178.0,145.8984,145.9642,145.8984,145.9454,4178.0
2021-09-01 11:40:00,155.24,155.26,155.18,155.25,2806.0,145.9172,145.936,145.8608,145.9266,2806.0
2021-09-01 11:45:00,155.22,155.29,155.2,155.25,3131.0,145.8984,145.9642,145.8796,145.9266,3131.0
2021-09-01 11:50:00,155.25,155.37,155.24,155.26,5143.0,145.9266,146.0394,145.9172,145.936,5143.0
2021-09-01 11:55:00,155.28,155.34,155.27,155.29,3145.0,145.9548,146.0112,145.9454,145.9642,3145.0
2021-09-01 12:00:00,155.31,155.41,155.31,155.32,5568.0,145.983,146.077,145.983,145.9924,5568.0
2021-09-01 12:05:00,155.31,155.4,155.31,155.35,2975.0,145.983,146.0676,145.983,146.0206,2975.0
2021-09-01 12:10:00,155.39,155.4,155.31,155.37,3969.0,146.0582,146.0676,145.983,146.0394,3969.0
2021-09-01 12:15:00,155.37,155.37,155.23,155.25,20495.0,146.0394,146.0394,145.9078,145.9266,20495.0
2021-09-01 12:20:00,155.3,155.33,155.24,155.26,3949.0,145.9736,146.0018,145.9172,145.936,3949.0
2021-09-01 12:25:00,155.24,155.29,155.16,155.24,5991.0,145.9172,145.9642,145.842,145.9172,5991.0
2021-09-01 12:30:00,155.27,155.27,155.18,155.18,1549.0,145.9454,145.9454,145.8608,145.8608,1549.0
2021-09-01 12:35:00,155.2,155.26,155.19,155.23,2238.0,145.8796,145.936,145.8702,145.9078,2238.0
2021-09-01 12:40:00,155.27,155.39,155.26,155.37,2313.0,145.9454,146.0582,145.936,146.0394,2313.0
2021-09-01 12:45:00,155.38,155.49,155.38,155.49,3337.0,146.0488,146.1522,146.0488,146.1522,3337.0
2021-09-01 12:50:00,155.54,155.67,155.5,155.66,6122.0,146.1992,146.3214,146.1616,146.312,6122.0
2021-09-01 12:55:00,155.66,155.7,155.57,155.7,6147.0,146.312,146.3496,146.2274,146.3496,6147.0
2021-09-01 13:00:00,155.7,155.74,155.66,155.72,5601.0,146.3496,146.3872,146.312,146.3684,5601.0
2021-09-01 13:05:00,155.74,155.84,155.73,155.76,5126.0,146.3872,146.4812,146.3778,146.406,5126.0
2021-09-01 13:10:00,155.74,155.78,155.72,155.78,2790.0,146.3872,146.4248,146.3684,146.4248,2790.0
2021-09-01 13:15:00,155.76,155.8,155.75,155.79,2971.0,146.406,146.4436,146.3966,146.4342,2971.0
2021-09-01 13:20:00,155.8,155.84,155.78,155.81,3899.0,146.4436,146.4812,146.4248,146.453,3899.0
2021-09-01 13:25:00,155.81,155.86,155.81,155.83,3862.0,146.453,146.5,146.453,146.4718,3862.0
2021-09-01 13:30:00,155.85,155.9,155.85,155.87,2264.0,146.4906,146.5376,146.4906,146.5094,2264.0
2021-09-01 13:35:00,155.88,156.12,155.85,156.0,37050.0,146.5188,146.7444,146.4906,146.6316,37050.0
2021-09-01 13:40:00,156.05,156.12,155.85,155.88,9573.0,146.6786,146.7444,146.4906,146.5188,9573.0
2021-09-01 13:45:00,155.86,155.86,155.79,155.84,5009.0,146.5,146.5,146.4342,146.4812,5009.0
2021-09-01 13:50:00,155.87,155.97,155.87,155.95,4088.0,146.5094,146.6034,146.5094,146.5846,4088.0
2021-09-01 13:55:00,155.96,156.04,155.96,156.01,4532.0,146.594,146.6692,146.594,146.641,4532.0
2021-09-01 14:00:00,156.02,156.08,155.95,156.01,17055.0,146.6504,146.7068,146.5846,146.641,17055.0
2021-09-01 14:05:00,156.02,156.05,155.82,155.9,27443.0,146.6504,146.6786,146.4624,146.5376,27443.0
2021-09-01 14:10:00,155.88,155.99,155.84,155.98,7882.0,146.5188,146.6222,146.4812,146.6128,7882.0
2021-09-01 14:15:00,155.96,156.05,155.96,156.02,6324.0,146.594,146.6786,146.594,146.6504,6324.0
2021-09-01 14:20:00,156.01,156.12,155.95,156.04,10201.0,146.641,146.7444,146.5846,146.6692,10201.0
2021-09-01 14:25:00,156.06,156.16,156.06,156.14,7333.0,146.688,146.782,146.688,146.7632,7333.0
2021-09-01 14:30:00,156.12,156.19,156.06,156.18,9049.0,146.7444,146.8102,146.688,146.8008,9049.0
2021-09-01 14:35:00,156.19,156.32,156.18,156.2,15375.0,146.8102,146.9324,146.8008,146.8196,15375.0
2021-09-01 14:40:00,156.17,156.19,156.05,156.07,7885.0,146.7914,146.8102,146.6786,146.6974,7885.0
2021-09-01 14:45:00,156.08,156.13,156.04,156.06,6493.0,146.7068,146.7538,146.6692,146.688,6493.0
2021-09-01 14:50:00,156.03,156.05,155.98,156.05,6876.0,146.6598,146.6786,146.6128,146.6786,6876.0
2021-09-01 14:55:00,156.08,156.18,156.07,156.1,7388.0,146.7068,146.8008,146.6974,146.7256,7388.0
2021-09-01 15:00:00,156.09,156.1,156.04,156.06,6347.0,146.7162,146.7256,146.6692,146.688,6347.0
2021-09-01 15:05:00,156.04,156.09,155.97,156.06,10403.0,146.6692,146.7162,146.6034,146.688,10403.0
2021-09-01 15:10:00,156.06,156.11,156.01,156.02,8732.0,146.688,146.735,146.641,146.6504,8732.0
2021-09-01 15:15:00,156.02,156.14,156.02,156.13,6260.0,146.6504,146.7632,146.6504,146.7538,6260.0
2021-09-01 15:20:00,156.13,156.28,156.12,156.13,6840.0,146.7538,146.8948,146.7444,146.7538,6840.0
2021-09-01 15:25:00,156.13,156.13,156.0,156.06,9802.0,146.7538,146.7538,146.6316,146.688,9802.0
2021-09-01 15:30:00,156.06,156.12,156.02,156.12,11170.0,146.688,146.7444,146.6504,146.7444,11170.0
2021-09-01 15:35:00,156.1,156.12,156.05,156.08,7796.0,146.7256,146.7444,146.6786,146.7068,7796.0
2021-09-01 15:40:00,156.07,156.08,156.01,156.04,12253.0,146.6974,146.7068,146.641,146.6692,12253.0
2021-09-01 15:45:00,156.06,156.21,156.06,156.07,46299.0,146.688,146.829,146.688,146.6974,46299.0
2021-09-01 15:50:00,156.07,156.11,156.01,156.09,41610.0,146.6974,146.735,146.641,146.7162,41610.0
2021-09-01 15:55:00,156.11,156.14,155.86,155.87,136519.0,146.735,146.7632,146.5,146.5094,136519.0
2021-09-02 09:30:00,155.9,156.0,155.23,155.37,29965.0,147.0784,147.1727,146.4463,146.5784,29965.0
2021-09-02 09:35:00,155.43,156.22,155.39,156.22,11129.0,146.635,147.3803,146.5972,147.3803,11129.0
2021-09-02 09:40:00,156.18,156.43,156.16,156.4,5367.0,147.3425,147.5784,147.3237,147.5501,5367.0
2021-09-02 09:45:00,156.46,156.6,156.4,156.42,5550.0,147.6067,147.7388,147.5501,147.5689,5550.0
2021-09-02 09:50:00,156.37,156.45,156.35,156.36,5411.0,147.5218,147.5972,147.5029,147.5123,5411.0
2021-09-02 09:55:00,156.32,156.35,156.2,156.35,4214.0,147.4746,147.5029,147.3614,147.5029,4214.0
2021-09-02 10:00:00,156.36,156.36,156.09,156.16,8370.0,147.5123,147.5123,147.2576,147.3237,8370.0
2021-09-02 10:05:00,156.06,156.08,155.94,156.06,2667.0,147.2293,147.2482,147.1161,147.2293,2667.0
2021-09-02 10:10:00,156.13,156.2,156.06,156.2,2626.0,147.2954,147.3614,147.2293,147.3614,2626.0
2021-09-02 10:15:00,156.23,156.3,156.15,156.16,3363.0,147.3897,147.4557,147.3142,147.3237,3363.0
2021-09-02 10:20:00,156.22,156.27,156.18,156.25,1877.0,147.3803,147.4274,147.3425,147.4086,1877.0
2021-09-02 10:25:00,156.25,156.25,156.02,156.02,4452.0,147.4086,147.4086,147.1916,147.1916,4452.0
2021-09-02 10:30:00,156.06,156.19,155.97,155.97,4945.0,147.2293,147.352,147.1444,147.1444,4945.0
2021-09-02 10:35:00,155.97,156.03,155.8,155.88,4275.0,147.1444,147.201,146.984,147.0595,4275.0
2021-09-02 10:40:00,155.89,155.96,155.81,155.95,7456.0,147.0689,147.135,146.9935,147.1255,7456.0
2021-09-02 10:45:00,155.98,156.0,155.78,155.8,6873.0,147.1538,147.1727,146.9652,146.984,6873.0
2021-09-02 10:50:00,155.76,155.78,155.56,155.61,17232.0,146.9463,146.9652,146.7576,146.8048,17232.0
2021-09-02 10:55:00,155.56,155.57,155.43,155.45,8345.0,146.7576,146.767,146.635,146.6538,8345.0
2021-09-02 11:00:00,155.47,155.62,155.44,155.59,9746.0,146.6727,146.8142,146.6444,146.7859,9746.0
2021-09-02 11:05:00,155.61,155.62,155.5,155.56,12054.0,146.8048,146.8142,146.701,146.7576,12054.0
2021-09-02 11:10:00,155.58,155.71,155.58,155.59,22608.0,146.7765,146.8991,146.7765,146.7859,22608.0
2021-09-02 11:15:00,155.56,155.66,155.56,155.59,3947.0,146.7576,146.8519,146.7576,146.7859,3947.0
2021-09-02 11:20:00,155.64,155.64,155.47,155.52,4970.0,146.8331,146.8331,146.6727,146.7199,4970.0
2021-09-02 11:25:00,155.5,155.51,155.41,155.47,6346.0,146.701,146.7104,146.6161,146.6727,6346.0
2021-09-02 11:30:00,155.48,155.62,155.48,155.58,3890.0,146.6821,146.8142,146.6821,146.7765,3890.0
2021-09-02 11:35:00,155.61,155.67,155.6,155.67,2651.0,146.8048,146.8614,146.7953,146.8614,2651.0
2021-09-02 11:40:00,155.67,155.68,155.59,155.67,8093.0,146.8614,146.8708,146.7859,146.8614,8093.0
2021-09-02 11:45:00,155.68,155.73,155.63,155.72,8545.0,146.8708,146.918,146.8236,146.9086,8545.0
2021-09-02 11:50:00,155.76,155.78,155.71,155.75,3871.0,146.9463,146.9652,146.8991,146.9369,3871.0
2021-09-02 11:55:00,155.79,155.8,155.68,155.71,13072.0,146.9746,146.984,146.8708,146.8991,13072.0
2021-09-02 12:00:00,155.7,155.82,155.7,155.81,3182.0,146.8897,147.0029,146.8897,146.9935,3182.0
2021-09-02 12:05:00,155.83,155.91,155.82,155.88,3257.0,147.0123,147.0878,147.0029,147.0595,3257.0
2021-09-02 12:10:00,155.88,155.93,155.83,155.93,1606.0,147.0595,147.1067,147.0123,147.1067,1606.0
2021-09-02 12:15:00,155.92,155.92,155.79,155.81,5553.0,147.0972,147.0972,146.9746,146.9935,5553.0
2021-09-02 12:20:00,155.82,155.86,155.78,155.79,10952.0,147.0029,147.0406,146.9652,146.9746,10952.0
2021-09-02 12:25:00,155.81,155.88,155.8,155.88,3159.0,146.9935,147.0595,146.984,147.0595,3159.0
2021-09-02 12:30:00,155.85,155.9,155.84,155.87,4971.0,147.0312,147.0784,147.0218,147.0501,4971.0
2021-09-02 12:35:00,155.87,155.89,155.82,155.89,5191.0,147.0501,147.0689,147.0029,147.0689,5191.0
2021-09-02 12:40:00,155.9,156.01,155.89,155.97,3653.0,147.0784,147.1821,147.0689,147.1444,3653.0
2021-09-02 12:45:00,155.99,156.04,155.97,156.01,4486.0,147.1633,147.2104,147.1444,147.1821,4486.0
2021-09-02 12:50:00,155.98,156.04,155.97,156.01,4139.0,147.1538,147.2104,147.1444,147.1821,4139.0
2021-09-02 12:55:00,156.02,156.02,155.9,155.9,4090.0,147.1916,147.1916,147.0784,147.0784,4090.0
2021-09-02 13:00:00,155.9,155.92,155.84,155.9,18957.0,147.0784,147.0972,147.0218,147.0784,18957.0
2021-09-02 13:05:00,155.9,155.94,155.87,155.88,22167.0,147.0784,147.1161,147.0501,147.0595,22167.0
2021-09-02 13:10:00,155.89,155.95,155.7,155.7,37119.0,147.0689,147.1255,146.8897,146.8897,37119.0
2021-09-02 13:15:00,155.7,155.7,155.62,155.63,4803.0,146.8897,146.8897,146.8142,146.8236,4803.0
2021-09-02 13:20:00,155.61,155.76,155.5,155.75,108427.0,146.8048,146.9463,146.701,146.9369,108427.0
2021-09-02 13:25:00,155.74,155.74,155.65,155.66,3717.0,146.9274,146.9274,146.8425,146.8519,3717.0
2021-09-02 13:30:00,155.67,155.67,155.63,155.64,4993.0,146.8614,146.8614,146.8236,146.8331,4993.0
2021-09-02 13:35:00,155.67,155.76,155.66,155.74,7457.0,146.8614,146.9463,146.8519,146.9274,7457.0
2021-09-02 13:40:00,155.73,155.82,155.73,155.76,6382.0,146.918,147.0029,146.918,146.9463,6382.0
2021-09-02 13:45:00,155.75,155.78,155.59,155.65,5265.0,146.9369,146.9652,146.7859,146.8425,5265.0
2021-09-02 13:50:00,155.63,155.68,155.57,155.6,16761.0,146.8236,146.8708,146.767,146.7953,16761.0
2021-09-02 13:55:00,155.59,155.6,155.54,155.56,3717.0,146.7859,146.7953,146.7387,146.7576,3717.0
2021-09-02 14:00:00,155.56,155.64,155.51,155.64,1795.0,146.7576,146.8331,146.7104,146.8331,1795.0
2021-09-02 14:05:00,155.63,155.72,155.63,155.72,2814.0,146.8236,146.9086,146.8236,146.9086,2814.0
2021-09-02 14:10:00,155.71,155.71,155.6,155.63,13826.0,146.8991,146.8991,146.7953,146.8236,13826.0
2021-09-02 14:15:00,155.65,155.69,155.65,155.65,4966.0,146.8425,146.8802,146.8425,146.8425,4966.0
2021-09-02 14:20:00,155.69,155.72,155.56,155.56,7296.0,146.8802,146.9086,146.7576,146.7576,7296.0
2021-09-02 14:25:00,155.54,155.55,155.43,155.43,4036.0,146.7387,146.7482,146.635,146.635,4036.0
2021-09-02 14:30:00,155.45,155.45,155.34,155.36,5297.0,146.6538,146.6538,146.5501,146.5689,5297.0
2021-09-02 14:35:00,155.35,155.41,155.29,155.37,4780.0,146.5595,146.6161,146.5029,146.5784,4780.0
2021-09-02 14:40:00,155.39,155.47,155.37,155.45,2568.0,146.5972,146.6727,146.5784,146.6538,2568.0
2021-09-02 14:45:00,155.46,155.5,155.45,155.48,2028.0,146.6633,146.701,146.6538,146.6821,2028.0
2021-09-02 14:50:00,155.49,155.53,155.4,155.41,7098.0,146.6916,146.7293,146.6067,146.6161,7098.0
2021-09-02 14:55:00,155.41,155.51,155.4,155.5,6010.0,146.6161,146.7104,146.6067,146.701,6010.0
2021-09-02 15:00:00,155.51,155.52,155.41,155.42,6003.0,146.7104,146.7199,146.6161,146.6255,6003.0
2021-09-02 15:05:00,155.38,155.42,155.35,155.36,11171.0,146.5878,146.6255,146.5595,146.5689,11171.0
2021-09-02 15:10:00,155.37,155.6,155.36,155.6,134109.0,146.5784,146.7953,146.5689,146.7953,134109.0
2021-09-02 15:15:00,155.61,155.64,155.55,155.6,9216.0,146.8048,146.8331,146.7482,146.7953,9216.0
2021-09-02 15:20:00,155.59,155.6,155.51,155.52,5215.0,146.7859,146.7953,146.7104,146.7199,5215.0
2021-09-02 15:25:00,155.54,155.55,155.47,155.54,7302.0,146.7387,146.7482,146.6727,146.7387,7302.0
2021-09-02 15:30:00,155.55,155.6,155.48,155.59,19372.0,146.7482,146.7953,146.6821,146.7859,19372.0
2021-09-02 15:35:00,155.59,155.61,155.49,155.52,22859.0,146.7859,146.8048,146.6916,146.7199,22859.0
2021-09-02 15:40:00,155.51,155.59,155.5,155.57,123377.0,146.7104,146.7859,146.701,146.767,123377.0
2021-09-02 15:45:00,155.57,155.66,155.54,155.59,22075.0,146.767,146.8519,146.7387,146.7859,22075.0
2021-09-02 15:50:00,155.6,155.77,155.6,155.71,56359.0,146.7953,146.9557,146.7953,146.8991,56359.0
2021-09-02 15:55:00,155.72,155.83,155.62,155.81,113945.0,146.9086,147.0123,146.8142,146.9935,113945.0
2021-09-03 09:30:00,156.0,156.07,155.7,155.7,28518.0,147.1727,147.2387,146.8897,146.8897,28518.0
2021-09-03 09:35:00,155.61,155.73,155.56,155.59,3384.0,146.8048,146.918,146.7576,146.7859,3384.0
2021-09-03 09:40:00,155.57,155.68,155.5,155.65,4140.0,146.767,146.8708,146.701,146.8425,4140.0
2021-09-03 09:45:00,155.61,155.66,155.36,155.5,4261.0,146.8048,146.8519,146.5689,146.701,4261.0
2021-09-03 09:50:00,155.51,155.53,155.32,155.48,16602.0,146.7104,146.7293,146.5312,146.6821,16602.0
2021-09-03 09:55:00,155.63,155.8,155.57,155.8,23464.0,146.8236,146.984,146.767,146.984,23464.0
2021-09-03 10:00:00,155.78,156.08,155.75,155.94,11725.0,146.9652,147.2482,146.9369,147.1161,11725.0
2021-09-03 10:05:00,155.93,155.94,155.79,155.86,3906.0,147.1067,147.1161,146.9746,147.0406,3906.0
2021-09-03 10:10:00,155.82,155.82,155.67,155.8,8798.0,147.0029,147.0029,146.8614,146.984,8798.0
2021-09-03 10:15:00,155.8,155.97,155.76,155.91,9747.0,146.984,147.1444,146.9463,147.0878,9747.0
2021-09-03 10:20:00,155.88,155.9,155.83,155.85,4334.0,147.0595,147.0784,147.0123,147.0312,4334.0
2021-09-03 10:25:00,155.89,156.08,155.88,155.93,14047.0,147.0689,147.2482,147.0595,147.1067,14047.0
2021-09-03 10:30:00,155.92,155.92,155.68,155.69,8847.0,147.0972,147.0972,146.8708,146.8802,8847.0
2021-09-03 10:35:00,155.69,155.77,155.52,155.59,12564.0,146.8802,146.9557,146.7199,146.7859,12564.0
2021-09-03 10:40:00,155.57,155.57,155.46,155.53,5205.0,146.767,146.767,146.6633,146.7293,5205.0
2021-09-03 10:45:00,155.55,155.6,155.51,155.58,11658.0,146.7482,146.7953,146.7104,146.7765,11658.0
2021-09-03 10:50:00,155.55,155.55,155.48,155.49,7523.0,146.7482,146.7482,146.6821,146.6916,7523.0
2021-09-03 10:55:00,155.52,155.55,155.47,155.49,5100.0,146.7199,146.7482,146.6727,146.6916,5100.0
2021-09-03 11:00:00,155.54,155.54,155.48,155.52,7831.0,146.7387,146.7387,146.6821,146.7199,7831.0
2021-09-03 11:05:00,155.52,155.57,155.49,155.52,12532.0,146.7199,146.767,146.6916,146.7199,12532.0
2021-09-03 11:10:00,155.52,155.68,155.52,155.66,9233.0,146.7199,146.8708,146.7199,146.8519,9233.0
2021-09-03 11:15:00,155.65,155.83,155.63,155.79,7241.0,146.8425,147.0123,146.8236,146.9746,7241.0
2021-09-03 11:20:00,155.8,155.8,155.69,155.78,13380.0,146.984,146.984,146.8802,146.9652,13380.0
2021-09-03 11:25:00,155.79,155.79,155.67,155.72,9563.0,146.9746,146.9746,146.8614,146.9086,9563.0
2021-09-03 11:30:00,155.74,155.88,155.74,155.77,8280.0,146.9274,147.0595,146.9274,146.9557,8280.0
2021-09-03 11:35:00,155.76,155.88,155.73,155.74,3942.0,146.9463,147.0595,146.918,146.9274,3942.0
2021-09-03 11:40:00,155.73,155.79,155.71,155.73,4592.0,146.918,146.9746,146.8991,146.918,4592.0
2021-09-03 11:45:00,155.74,155.76,155.63,155.64,3386.0,146.9274,146.9463,146.8236,146.8331,3386.0
2021-09-03 11:50:00,155.64,155.71,155.61,155.7,8707.0,146.8331,146.8991,146.8048,146.8897,8707.0
2021-09-03 11:55:00,155.7,155.78,155.65,155.78,3103.0,146.8897,146.9652,146.8425,146.9652,3103.0
2021-09-03 12:00:00,155.78,155.87,155.77,155.87,3408.0,146.9652,147.0501,146.9557,147.0501,3408.0
2021-09-03 12:05:00,155.87,155.92,155.82,155.89,7067.0,147.0501,147.0972,147.0029,147.0689,7067.0
2021-09-03 12:10:00,155.88,155.95,155.88,155.95,7360.0,147.0595,147.1255,147.0595,147.1255,7360.0
2021-09-03 12:15:00,155.93,155.94,155.83,155.85,8694.0,147.1067,147.1161,147.0123,147.0312,8694.0
2021-09-03 12:20:00,155.84,155.84,155.74,155.79,4871.0,147.0218,147.0218,146.9274,146.9746,4871.0
2021-09-03 12:25:00,155.81,155.82,155.71,155.72,6817.0,146.9935,147.0029,146.8991,146.9086,6817.0
2021-09-03 12:30:00,155.7,155.72,155.57,155.58,5092.0,146.8897,146.9086,146.767,146.7765,5092.0
2021-09-03 12:35:00,155.58,155.68,155.55,155.68,10342.0,146.7765,146.8708,146.7482,146.8708,10342.0
2021-09-03 12:40:00,155.68,155.69,155.62,155.62,3907.0,146.8708,146.8802,146.8142,146.8142,3907.0
2021-09-03 12:45:00,155.67,155.73,155.66,155.72,4587.0,146.8614,146.918,146.8519,146.9086,4587.0
2021-09-03 12:50:00,155.73,155.75,155.71,155.74,6888.0,146.918,146.9369,146.8991,146.9274,6888.0
2021-09-03 12:55:00,155.74,155.74,155.71,155.71,3542.0,146.9274,146.9274,146.8991,146.8991,3542.0
2021-09-03 13:00:00,155.72,155.94,155.72,155.84,10151.0,146.9086,147.1161,146.9086,147.0218,10151.0
2021-09-03 13:05:00,155.83,155.87,155.77,155.85,9868.0,147.0123,147.0501,146.9557,147.0312,9868.0
2021-09-03 13:10:00,155.83,155.9,155.79,155.9,3184.0,147.0123,147.0784,146.9746,147.0784,3184.0
2021-09-03 13:15:00,155.92,155.92,155.87,155.91,9896.0,147.0972,147.0972,147.0501,147.0878,9896.0
2021-09-03 13:20:00,155.9,155.9,155.86,155.86,5381.0,147.0784,147.0784,147.0406,147.0406,5381.0
2021-09-03 13:25:00,155.88,155.88,155.8,155.85,6665.0,147.0595,147.0595,146.984,147.0312,6665.0
2021-09-03 13:30:00,155.85,155.9,155.85,155.86,5267.0,147.0312,147.0784,147.0312,147.0406,5267.0
2021-09-03 13:35:00,155.87,156.02,155.86,156.02,8310.0,147.0501,147.1916,147.0406,147.1916,8310.0
2021-09-03 13:40:00,156.02,156.15,155.91,155.92,29783.0,147.1916,147.3142,147.0878,147.0972,29783.0
2021-09-03 13:45:00,155.92,156.09,155.9,155.94,54989.0,147.0972,147.2576,147.0784,147.1161,54989.0
2021-09-03 13:50:00,155.93,155.93,155.88,155.9,4328.0,147.1067,147.1067,147.0595,147.0784,4328.0
2021-09-03 13:55:00,155.9,155.9,155.8,155.82,81014.0,147.0784,147.0784,146.984,147.0029,81014.0
2021-09-03 14:00:00,155.81,156.0,155.81,156.0,12373.0,146.9935,147.1727,146.9935,147.1727,12373.0
2021-09-03 14:05:00,156.0,156.19,155.99,156.15,9819.0,147.1727,147.352,147.1633,147.3142,9819.0
2021-09-03 14:10:00,156.16,156.16,156.03,156.1,3987.0,147.3237,147.3237,147.201,147.267,3987.0
2021-09-03 14:15:00,156.09,156.09,156.03,156.03,4491.0,147.2576,147.2576,147.201,147.201,4491.0
2021-09-03 14:20:00,156.03,156.03,155.98,156.01,3205.0,147.201,147.201,147.1538,147.1821,3205.0
2021-09-03 14:25:00,156.03,156.03,155.98,156.03,4428.0,147.201,147.201,147.1538,147.201,4428.0
2021-09-03 14:30:00,156.01,156.03,156.0,156.03,8683.0,147.1821,147.201,147.1727,147.201,8683.0
2021-09-03 14:35:00,156.01,156.08,156.01,156.08,6268.0,147.1821,147.2482,147.1821,147.2482,6268.0
2021-09-03 14:40:00,156.08,156.15,156.07,156.15,7296.0,147.2482,147.3142,147.2387,147.3142,7296.0
2021-09-03 14:45:00,156.14,156.14,156.03,156.05,9793.0,147.3048,147.3048,147.201,147.2199,9793.0
2021-09-03 14:50:00,156.05,156.05,155.98,156.0,5437.0,147.2199,147.2199,147.1538,147.1727,5437.0
2021-09-03 14:55:00,155.99,156.01,155.96,155.98,5551.0,147.1633,147.1821,147.135,147.1538,5551.0
2021-09-03 15:00:00,155.97,155.99,155.96,155.99,5516.0,147.1444,147.1633,147.135,147.1633,5516.0
2021-09-03 15:05:00,155.97,155.97,155.88,155.93,9275.0,147.1444,147.1444,147.0595,147.1067,9275.0
2021-09-03 15:10:00,155.92,155.92,155.8,155.84,4391.0,147.0972,147.0972,146.984,147.0218,4391.0
2021-09-03 15:15:00,155.84,155.84,155.76,155.78,8781.0,147.0218,147.0218,146.9463,146.9652,8781.0
2021-09-03 15:20:00,155.77,155.83,155.75,155.83,10299.0,146.9557,147.0123,146.9369,147.0123,10299.0
2021-09-03 15:25:00,155.83,155.88,155.79,155.83,6364.0,147.0123,147.0595,146.9746,147.0123,6364.0
2021-09-03 15:30:00,155.83,155.87,155.79,155.83,10122.0,147.0123,147.0501,146.9746,147.0123,10122.0
2021-09-03 15:35:00,155.83,155.85,155.7,155.71,11987.0,147.0123,147.0312,146.8897,146.8991,11987.0
2021-09-03 15:40:00,155.7,155.71,155.63,155.66,12390.0,146.8897,146.8991,146.8236,146.8519,12390.0
2021-09-03 15:45:00,155.65,155.68,155.58,155.61,26104.0,146.8425,146.8708,146.7765,146.8048,26104.0
2021-09-03 15:50:00,155.62,155.63,155.47,155.49,33328.0,146.8142,146.8236,146.6727,146.6916,33328.0
2021-09-03 15:55:00,155.49,155.54,155.34,155.4,97319.0,146.6916,146.7387,146.5501,146.6067,97319.0
2021-09-07 09:30:00,155.08,155.35,154.57,154.71,45514.0,146.3048,146.5595,145.8236,145.9557,45514.0
2021-09-07 09:35:00,154.77,154.78,154.01,154.02,13335.0,146.0123,146.0217,145.2953,145.3047,13335.0
2021-09-07 09:40:00,154.0,154.08,153.77,153.94,17294.0,145.2859,145.3614,145.0689,145.2293,17294.0
2021-09-07 09:45:00,153.95,153.97,153.17,153.17,24734.0,145.2387,145.2576,144.5028,144.5028,24734.0
2021-09-07 09:50:00,153.2,153.45,153.09,153.44,21448.0,144.5311,144.767,144.4274,144.7576,21448.0
2021-09-07 09:55:00,153.4,153.86,153.4,153.8,8954.0,144.7198,145.1538,144.7198,145.0972,8954.0
2021-09-07 10:00:00,153.86,153.86,153.52,153.64,8483.0,145.1538,145.1538,144.833,144.9462,8483.0
2021-09-07 10:05:00,153.6,153.74,153.37,153.37,6734.0,144.9085,145.0406,144.6915,144.6915,6734.0
2021-09-07 10:10:00,153.39,153.39,153.09,153.14,8578.0,144.7104,144.7104,144.4274,144.4745,8578.0
2021-09-07 10:15:00,153.15,153.49,153.08,153.35,8685.0,144.484,144.8047,144.4179,144.6727,8685.0
2021-09-07 10:20:00,153.4,153.71,153.34,153.68,25289.0,144.7198,145.0123,144.6632,144.984,25289.0
2021-09-07 10:25:00,153.67,153.7,153.51,153.6,7460.0,144.9746,145.0029,144.8236,144.9085,7460.0
2021-09-07 10:30:00,153.56,153.57,153.34,153.35,4894.0,144.8708,144.8802,144.6632,144.6727,4894.0
2021-09-07 10:35:00,153.35,153.58,153.32,153.35,5607.0,144.6727,144.8896,144.6444,144.6727,5607.0
2021-09-07 10:40:00,153.33,153.55,153.33,153.54,3445.0,144.6538,144.8613,144.6538,144.8519,3445.0
2021-09-07 10:45:00,153.54,153.66,153.48,153.63,7038.0,144.8519,144.9651,144.7953,144.9368,7038.0
2021-09-07 10:50:00,153.63,153.63,153.37,153.37,5997.0,144.9368,144.9368,144.6915,144.6915,5997.0
2021-09-07 10:55:00,153.37,153.77,153.35,153.75,12329.0,144.6915,145.0689,144.6727,145.05,12329.0
2021-09-07 11:00:00,153.74,153.81,153.69,153.71,9876.0,145.0406,145.1066,144.9934,145.0123,9876.0
2021-09-07 11:05:00,153.7,153.88,153.64,153.86,9836.0,145.0029,145.1727,144.9462,145.1538,9836.0
2021-09-07 11:10:00,153.86,153.87,153.73,153.77,7142.0,145.1538,145.1632,145.0312,145.0689,7142.0
2021-09-07 11:15:00,153.75,153.82,153.7,153.79,6975.0,145.05,145.1161,145.0029,145.0878,6975.0
2021-09-07 11:20:00,153.78,153.8,153.52,153.52,9005.0,145.0783,145.0972,144.833,144.833,9005.0
2021-09-07 11:25:00,153.54,153.55,153.38,153.47,9616.0,144.8519,144.8613,144.701,144.7859,9616.0
2021-09-07 11:30:00,153.47,153.67,153.44,153.67,8687.0,144.7859,144.9746,144.7576,144.9746,8687.0
2021-09-07 11:35:00,153.68,153.75,153.64,153.72,10592.0,144.984,145.05,144.9462,145.0217,10592.0
2021-09-07 11:40:00,153.72,153.72,153.6,153.65,6423.0,145.0217,145.0217,144.9085,144.9557,6423.0
2021-09-07 11:45:00,153.63,153.71,153.55,153.67,4492.0,144.9368,145.0123,144.8613,144.9746,4492.0
2021-09-07 11:50:00,153.66,153.67,153.54,153.55,4357.0,144.9651,144.9746,144.8519,144.8613,4357.0
2021-09-07 11:55:00,153.52,153.64,153.48,153.64,4305.0,144.833,144.9462,144.7953,144.9462,4305.0
2021-09-07 12:00:00,153.68,153.74,153.62,153.74,4407.0,144.984,145.0406,144.9274,145.0406,4407.0
2021-09-07 12:05:00,153.75,154.0,153.75,153.96,24211.0,145.05,145.2859,145.05,145.2481,24211.0
2021-09-07 12:10:00,153.96,154.03,153.93,154.0,1890.0,145.2481,145.3142,145.2198,145.2859,1890.0
2021-09-07 12:15:00,154.0,154.01,153.86,153.9,4861.0,145.2859,145.2953,145.1538,145.1915,4861.0
2021-09-07 12:20:00,153.9,153.9,153.75,153.79,3047.0,145.1915,145.1915,145.05,145.0878,3047.0
2021-09-07 12:25:00,153.79,153.85,153.79,153.82,3361.0,145.0878,145.1444,145.0878,145.1161,3361.0
2021-09-07 12:30:00,153.83,153.86,153.75,153.75,3516.0,145.1255,145.1538,145.05,145.05,3516.0
2021-09-07 12:35:00,153.76,153.78,153.65,153.65,2573.0,145.0595,145.0783,144.9557,144.9557,2573.0
2021-09-07 12:40:00,153.65,153.66,153.58,153.6,4272.0,144.9557,144.9651,144.8896,144.9085,4272.0
2021-09-07 12:45:00,153.63,153.79,153.6,153.75,4890.0,144.9368,145.0878,144.9085,145.05,4890.0
2021-09-07 12:50:00,153.76,153.9,153.76,153.88,3251.0,145.0595,145.1915,145.0595,145.1727,3251.0
2021-09-07 12:55:00,153.89,154.05,153.89,154.05,4907.0,145.1821,145.333,145.1821,145.333,4907.0
2021-09-07 13:00:00,154.07,154.25,154.07,154.17,11239.0,145.3519,145.5217,145.3519,145.4463,11239.0
2021-09-07 13:05:00,154.19,154.31,154.18,154.24,2621.0,145.4651,145.5783,145.4557,145.5123,2621.0
2021-09-07 13:10:00,154.26,154.51,154.24,154.5,6640.0,145.5312,145.767,145.5123,145.7576,6640.0
2021-09-07 13:15:00,154.51,154.51,154.24,154.36,12720.0,145.767,145.767,145.5123,145.6255,12720.0
2021-09-07 13:20:00,154.36,154.36,154.25,154.32,4806.0,145.6255,145.6255,145.5217,145.5878,4806.0
2021-09-07 13:25:00,154.31,154.34,154.24,154.31,10007.0,145.5783,145.6066,145.5123,145.5783,10007.0
2021-09-07 13:30:00,154.3,154.38,154.24,154.24,8131.0,145.5689,145.6444,145.5123,145.5123,8131.0
2021-09-07 13:35:00,154.25,154.27,154.24,154.25,9981.0,145.5217,145.5406,145.5123,145.5217,9981.0
2021-09-07 13:40:00,154.25,154.25,154.16,154.16,8034.0,145.5217,145.5217,145.4368,145.4368,8034.0
2021-09-07 13:45:00,154.18,154.21,154.1,154.1,9631.0,145.4557,145.484,145.3802,145.3802,9631.0
2021-09-07 13:50:00,154.12,154.24,154.12,154.21,5746.0,145.3991,145.5123,145.3991,145.484,5746.0
2021-09-07 13:55:00,154.2,154.2,154.07,154.07,4479.0,145.4746,145.4746,145.3519,145.3519,4479.0
2021-09-07 14:00:00,154.06,154.11,154.01,154.07,17953.0,145.3425,145.3897,145.2953,145.3519,17953.0
2021-09-07 14:05:00,154.04,154.04,153.93,153.99,4604.0,145.3236,145.3236,145.2198,145.2764,4604.0
2021-09-07 14:10:00,153.99,154.04,153.92,153.92,5824.0,145.2764,145.3236,145.2104,145.2104,5824.0
2021-09-07 14:15:00,153.93,154.02,153.93,153.96,15993.0,145.2198,145.3047,145.2198,145.2481,15993.0
2021-09-07 14:20:00,153.95,153.96,153.91,153.96,5340.0,145.2387,145.2481,145.201,145.2481,5340.0
2021-09-07 14:25:00,153.98,153.98,153.87,153.88,3673.0,145.267,145.267,145.1632,145.1727,3673.0
2021-09-07 14:30:00,153.87,154.02,153.86,153.95,10768.0,145.1632,145.3047,145.1538,145.2387,10768.0
2021-09-07 14:35:00,153.97,154.02,153.96,154.02,8339.0,145.2576,145.3047,145.2481,145.3047,8339.0
2021-09-07 14:40:00,154.0,154.01,153.94,153.98,8577.0,145.2859,145.2953,145.2293,145.267,8577.0
2021-09-07 14:45:00,153.98,153.99,153.91,153.92,4270.0,145.267,145.2764,145.201,145.2104,4270.0
2021-09-07 14:50:00,153.93,154.01,153.92,153.97,11776.0,145.2198,145.2953,145.2104,145.2576,11776.0
2021-09-07 14:55:00,153.96,154.0,153.94,153.95,12178.0,145.2481,145.2859,145.2293,145.2387,12178.0
2021-09-07 15:00:00,153.95,153.98,153.9,153.92,8969.0,145.2387,145.267,145.1915,145.2104,8969.0
2021-09-07 15:05:00,153.91,154.02,153.9,153.97,8448.0,145.201,145.3047,145.1915,145.2576,8448.0
2021-09-07 15:10:00,153.98,154.01,153.9,153.94,12748.0,145.267,145.2953,145.1915,145.2293,12748.0
2021-09-07 15:15:00,153.94,153.95,153.87,153.94,6979.0,145.2293,145.2387,145.1632,145.2293,6979.0
2021-09-07 15:20:00,153.94,153.98,153.89,153.91,6749.0,145.2293,145.267,145.1821,145.201,6749.0
2021-09-07 15:25:00,153.91,153.94,153.86,153.87,10036.0,145.201,145.2293,145.1538,145.1632,10036.0
2021-09-07 15:30:00,153.83,153.85,153.76,153.8,14807.0,145.1255,145.1444,145.0595,145.0972,14807.0
2021-09-07 15:35:00,153.81,153.81,153.62,153.63,14283.0,145.1066,145.1066,144.9274,144.9368,14283.0
2021-09-07 15:40:00,153.63,153.63,153.43,153.46,19826.0,144.9368,144.9368,144.7481,144.7764,19826.0
2021-09-07 15:45:00,153.46,153.46,153.31,153.35,20689.0,144.7764,144.7764,144.6349,144.6727,20689.0
2021-09-07 15:50:00,153.35,153.48,153.26,153.29,47286.0,144.6727,144.7953,144.5878,144.6161,47286.0
2021-09-07 15:55:00,153.29,153.42,153.21,153.26,91289.0,144.6161,144.7387,144.5406,144.5878,91289.0
2021-09-08 09:30:00,153.0,153.21,152.73,153.21,28042.0,144.3425,144.5406,144.0877,144.5406,28042.0
2021-09-08 09:35:00,153.23,153.68,153.22,153.68,69406.0,144.5594,144.984,144.55,144.984,69406.0
2021-09-08 09:40:00,153.69,153.73,153.41,153.46,19191.0,144.9934,145.0312,144.7293,144.7764,19191.0
2021-09-08 09:45:00,153.52,153.64,153.41,153.47,29474.0,144.833,144.9462,144.7293,144.7859,29474.0
2021-09-08 09:50:00,153.49,153.61,153.3,153.53,11354.0,144.8047,144.9179,144.6255,144.8425,11354.0
2021-09-08 09:55:00,153.51,153.72,153.5,153.53,16241.0,144.8236,145.0217,144.8142,144.8425,16241.0
2021-09-08 10:00:00,153.56,154.04,153.55,153.88,42568.0,144.8708,145.3236,144.8613,145.1727,42568.0
2021-09-08 10:05:00,153.87,153.97,153.76,153.76,24676.0,145.1632,145.2576,145.0595,145.0595,24676.0
2021-09-08 10:10:00,153.81,153.83,153.6,153.65,6733.0,145.1066,145.1255,144.9085,144.9557,6733.0
2021-09-08 10:15:00,153.64,153.64,153.44,153.46,5469.0,144.9462,144.9462,144.7576,144.7764,5469.0
2021-09-08 10:20:00,153.45,153.52,153.31,153.41,5845.0,144.767,144.833,144.6349,144.7293,5845.0
2021-09-08 10:25:00,153.41,153.49,153.39,153.45,9167.0,144.7293,144.8047,144.7104,144.767,9167.0
2021-09-08 10:30:00,153.41,153.48,153.35,153.47,6985.0,144.7293,144.7953,144.6727,144.7859,6985.0
2021-09-08 10:35:00,153.47,153.52,153.3,153.3,9493.0,144.7859,144.833,144.6255,144.6255,9493.0
2021-09-08 10:40:00,153.3,153.34,153.1,153.28,15208.0,144.6255,144.6632,144.4368,144.6066,15208.0
2021-09-08 10:45:00,153.26,153.36,153.17,153.34,6585.0,144.5878,144.6821,144.5028,144.6632,6585.0
2021-09-08 10:50:00,153.3,153.55,153.29,153.54,8197.0,144.6255,144.8613,144.6161,144.8519,8197.0
2021-09-08 10:55:00,153.56,154.15,153.55,154.05,15920.0,144.8708,145.4274,144.8613,145.333,15920.0
2021-09-08 11:00:00,154.03,154.09,153.96,153.97,12428.0,145.3142,145.3708,145.2481,145.2576,12428.0
2021-09-08 11:05:00,154.03,154.11,153.84,153.98,12787.0,145.3142,145.3897,145.1349,145.267,12787.0
2021-09-08 11:10:00,153.96,154.0,153.88,153.99,12028.0,145.2481,145.2859,145.1727,145.2764,12028.0
2021-09-08 11:15:00,153.99,154.02,153.89,153.92,8141.0,145.2764,145.3047,145.1821,145.2104,8141.0
2021-09-08 11:20:00,153.92,154.06,153.92,154.01,3134.0,145.2104,145.3425,145.2104,145.2953,3134.0
2021-09-08 11:25:00,154.0,154.05,153.96,154.0,5192.0,145.2859,145.333,145.2481,145.2859,5192.0
2021-09-08 11:30:00,153.98,154.1,153.97,154.03,4268.0,145.267,145.3802,145.2576,145.3142,4268.0
2021-09-08 11:35:00,154.06,154.23,154.06,154.23,2863.0,145.3425,145.5029,145.3425,145.5029,2863.0
2021-09-08 11:40:00,154.23,154.23,154.06,154.1,4866.0,145.5029,145.5029,145.3425,145.3802,4866.0
2021-09-08 11:45:00,154.09,154.23,154.09,154.16,8689.0,145.3708,145.5029,145.3708,145.4368,8689.0
2021-09-08 11:50:00,154.18,154.31,154.17,154.31,4794.0,145.4557,145.5783,145.4463,145.5783,4794.0
2021-09-08 11:55:00,154.33,154.45,154.32,154.41,5491.0,145.5972,145.7104,145.5878,145.6727,5491.0
2021-09-08 12:00:00,154.42,154.64,154.42,154.58,9550.0,145.6821,145.8897,145.6821,145.8331,9550.0
2021-09-08 12:05:00,154.58,154.66,154.56,154.66,9597.0,145.8331,145.9085,145.8142,145.9085,9597.0
2021-09-08 12:10:00,154.64,154.67,154.56,154.63,6170.0,145.8897,145.918,145.8142,145.8802,6170.0
2021-09-08 12:15:00,154.66,154.66,154.62,154.65,2389.0,145.9085,145.9085,145.8708,145.8991,2389.0
2021-09-08 12:20:00,154.64,154.86,154.63,154.85,6765.0,145.8897,146.0972,145.8802,146.0878,6765.0
2021-09-08 12:25:00,154.83,154.83,154.74,154.81,2723.0,146.0689,146.0689,145.984,146.05,2723.0
2021-09-08 12:30:00,154.85,154.9,154.74,154.75,8506.0,146.0878,146.135,145.984,145.9934,8506.0
2021-09-08 12:35:00,154.74,154.74,154.45,154.47,10573.0,145.984,145.984,145.7104,145.7293,10573.0
2021-09-08 12:40:00,154.48,154.58,154.46,154.49,25028.0,145.7387,145.8331,145.7198,145.7482,25028.0
2021-09-08 12:45:00,154.49,154.57,154.49,154.55,5314.0,145.7482,145.8236,145.7482,145.8048,5314.0
2021-09-08 12:50:00,154.56,154.58,154.51,154.53,4494.0,145.8142,145.8331,145.767,145.7859,4494.0
2021-09-08 12:55:00,154.54,154.62,154.52,154.54,5921.0,145.7953,145.8708,145.7765,145.7953,5921.0
2021-09-08 13:00:00,154.54,154.61,154.54,154.61,3250.0,145.7953,145.8614,145.7953,145.8614,3250.0
2021-09-08 13:05:00,154.61,154.61,154.44,154.46,10204.0,145.8614,145.8614,145.701,145.7198,10204.0
2021-09-08 13:10:00,154.46,154.55,154.46,154.55,4076.0,145.7198,145.8048,145.7198,145.8048,4076.0
2021-09-08 13:15:00,154.55,154.6,154.54,154.58,5005.0,145.8048,145.8519,145.7953,145.8331,5005.0
2021-09-08 13:20:00,154.56,154.59,154.55,154.58,3394.0,145.8142,145.8425,145.8048,145.8331,3394.0
2021-09-08 13:25:00,154.58,154.62,154.5,154.52,58964.0,145.8331,145.8708,145.7576,145.7765,58964.0
2021-09-08 13:30:00,154.53,154.55,154.43,154.43,9593.0,145.7859,145.8048,145.6915,145.6915,9593.0
2021-09-08 13:35:00,154.45,154.49,154.4,154.45,9687.0,145.7104,145.7482,145.6632,145.7104,9687.0
2021-09-08 13:40:00,154.45,154.51,154.41,154.43,8043.0,145.7104,145.767,145.6727,145.6915,8043.0
2021-09-08 13:45:00,154.43,154.49,154.41,154.44,7566.0,145.6915,145.7482,145.6727,145.701,7566.0
2021-09-08 13:50:00,154.43,154.45,154.3,154.44,13272.0,145.6915,145.7104,145.5689,145.701,13272.0
2021-09-08 13:55:00,154.41,154.45,154.34,154.38,6904.0,145.6727,145.7104,145.6066,145.6444,6904.0
2021-09-08 14:00:00,154.38,154.62,154.38,154.53,13216.0,145.6444,145.8708,145.6444,145.7859,13216.0
2021-09-08 14:05:00,154.52,154.53,154.47,154.53,1555.0,145.7765,145.7859,145.7293,145.7859,1555.0
2021-09-08 14:10:00,154.56,154.57,154.49,154.56,4768.0,145.8142,145.8236,145.7482,145.8142,4768.0
2021-09-08 14:15:00,154.54,154.54,154.39,154.39,7178.0,145.7953,145.7953,145.6538,145.6538,7178.0
2021-09-08 14:20:00,154.41,154.41,154.31,154.31,8830.0,145.6727,145.6727,145.5783,145.5783,8830.0
2021-09-08 14:25:00,154.32,154.38,154.31,154.35,10459.0,145.5878,145.6444,145.5783,145.6161,10459.0
2021-09-08 14:30:00,154.34,154.36,154.27,154.3,11053.0,145.6066,145.6255,145.5406,145.5689,11053.0
2021-09-08 14:35:00,154.31,154.38,154.25,154.31,8049.0,145.5783,145.6444,145.5217,145.5783,8049.0
2021-09-08 14:40:00,154.36,154.43,154.33,154.43,8046.0,145.6255,145.6915,145.5972,145.6915,8046.0
2021-09-08 14:45:00,154.41,154.41,154.35,154.37,9382.0,145.6727,145.6727,145.6161,145.6349,9382.0
2021-09-08 14:50:00,154.36,154.43,154.36,154.41,8231.0,145.6255,145.6915,145.6255,145.6727,8231.0
2021-09-08 14:55:00,154.42,154.47,154.39,154.44,15595.0,145.6821,145.7293,145.6538,145.701,15595.0
2021-09-08 15:00:00,154.43,154.44,154.38,154.42,5261.0,145.6915,145.701,145.6444,145.6821,5261.0
2021-09-08 15:05:00,154.43,154.51,154.43,154.5,4820.0,145.6915,145.767,145.6915,145.7576,4820.0
2021-09-08 15:10:00,154.5,154.58,154.47,154.57,5622.0,145.7576,145.8331,145.7293,145.8236,5622.0
2021-09-08 15:15:00,154.56,154.56,154.49,154.5,7173.0,145.8142,145.8142,145.7482,145.7576,7173.0
2021-09-08 15:20:00,154.46,154.48,154.42,154.44,5500.0,145.7198,145.7387,145.6821,145.701,5500.0
2021-09-08 15:25:00,154.44,154.5,154.43,154.46,7711.0,145.701,145.7576,145.6915,145.7198,7711.0
2021-09-08 15:30:00,154.44,154.49,154.38,154.38,14260.0,145.701,145.7482,145.6444,145.6444,14260.0
2021-09-08 15:35:00,154.38,154.38,154.23,154.23,43414.0,145.6444,145.6444,145.5029,145.5029,43414.0
2021-09-08 15:40:00,154.25,154.31,154.23,154.31,41672.0,145.5217,145.5783,145.5029,145.5783,41672.0
2021-09-08 15:45:00,154.33,154.49,154.32,154.43,24300.0,145.5972,145.7482,145.5878,145.6915,24300.0
2021-09-08 15:50:00,154.44,154.53,154.33,154.33,43835.0,145.701,145.7859,145.5972,145.5972,43835.0
2021-09-08 15:55:00,154.34,154.35,154.15,154.25,117839.0,145.6066,145.6161,145.4274,145.5217,117839.0
2021-09-09 09:30:00,154.38,154.38,153.92,154.12,16717.0,145.6444,145.6444,145.2104,145.3991,16717.0
2021-09-09 09:35:00,154.3,154.31,154.23,154.31,1950.0,145.5689,145.5783,145.5029,145.5783,1950.0
2021-09-09 09:40:00,154.38,154.44,154.34,154.35,5720.0,145.6444,145.701,145.6066,145.6161,5720.0
2021-09-09 09:45:00,154.51,154.56,154.42,154.47,4797.0,145.767,145.8142,145.6821,145.7293,4797.0
2021-09-09 09:50:00,154.51,154.54,154.3,154.3,5220.0,145.767,145.7953,145.5689,145.5689,5220.0
2021-09-09 09:55:00,154.26,154.27,153.86,153.92,6009.0,145.5312,145.5406,145.1538,145.2104,6009.0
2021-09-09 10:00:00,153.94,154.12,153.76,154.08,11526.0,145.2293,145.3991,145.0595,145.3614,11526.0
2021-09-09 10:05:00,154.01,154.24,154.0,154.15,5457.0,145.2953,145.5123,145.2859,145.4274,5457.0
2021-09-09 10:10:00,154.14,154.21,154.1,154.19,6410.0,145.418,145.484,145.3802,145.4651,6410.0
2021-09-09 10:15:00,154.23,154.34,154.01,154.01,6502.0,145.5029,145.6066,145.2953,145.2953,6502.0
2021-09-09 10:20:00,154.04,154.08,154.0,154.0,4959.0,145.3236,145.3614,145.2859,145.2859,4959.0
2021-09-09 10:25:00,154.01,154.05,153.97,154.0,3797.0,145.2953,145.333,145.2576,145.2859,3797.0
2021-09-09 10:30:00,154.01,154.08,154.0,154.03,5235.0,145.2953,145.3614,145.2859,145.3142,5235.0
2021-09-09 10:35:00,154.07,154.11,153.97,154.09,3211.0,145.3519,145.3897,145.2576,145.3708,3211.0
2021-09-09 10:40:00,154.09,154.23,154.06,154.23,8569.0,145.3708,145.5029,145.3425,145.5029,8569.0
2021-09-09 10:45:00,154.24,154.24,154.05,154.12,4329.0,145.5123,145.5123,145.333,145.3991,4329.0
2021-09-09 10:50:00,154.11,154.13,153.97,154.02,2701.0,145.3897,145.4085,145.2576,145.3047,2701.0
2021-09-09 10:55:00,154.01,154.04,153.93,153.98,4316.0,145.2953,145.3236,145.2198,145.267,4316.0
2021-09-09 11:00:00,153.96,154.0,153.88,153.97,4917.0,145.2481,145.2859,145.1727,145.2576,4917.0
2021-09-09 11:05:00,153.97,154.02,153.94,153.98,5749.0,145.2576,145.3047,145.2293,145.267,5749.0
2021-09-09 11:10:00,153.98,154.11,153.94,154.08,4489.0,145.267,145.3897,145.2293,145.3614,4489.0
2021-09-09 11:15:00,154.04,154.05,153.86,153.9,5633.0,145.3236,145.333,145.1538,145.1915,5633.0
2021-09-09 11:20:00,153.89,154.07,153.85,154.06,5091.0,145.1821,145.3519,145.1444,145.3425,5091.0
2021-09-09 11:25:00,154.1,154.1,153.97,154.02,4150.0,145.3802,145.3802,145.2576,145.3047,4150.0
2021-09-09 11:30:00,154.03,154.04,153.95,154.04,3717.0,145.3142,145.3236,145.2387,145.3236,3717.0
2021-09-09 11:35:00,154.05,154.18,154.05,154.12,5443.0,145.333,145.4557,145.333,145.3991,5443.0
2021-09-09 11:40:00,154.1,154.16,154.0,154.06,4516.0,145.3802,145.4368,145.2859,145.3425,4516.0
2021-09-09 11:45:00,154.06,154.06,153.96,154.03,43379.0,145.3425,145.3425,145.2481,145.3142,43379.0
2021-09-09 11:50:00,154.04,154.05,153.85,153.92,4323.0,145.3236,145.333,145.1444,145.2104,4323.0
2021-09-09 11:55:00,153.89,153.97,153.89,153.97,1268.0,145.1821,145.2576,145.1821,145.2576,1268.0
2021-09-09 12:00:00,153.93,153.96,153.68,153.68,4595.0,145.2198,145.2481,144.984,144.984,4595.0
2021-09-09 12:05:00,153.71,153.86,153.7,153.83,2472.0,145.0123,145.1538,145.0029,145.1255,2472.0
2021-09-09 12:10:00,153.85,153.85,153.76,153.81,3823.0,145.1444,145.1444,145.0595,145.1066,3823.0
2021-09-09 12:15:00,153.79,153.82,153.76,153.79,3734.0,145.0878,145.1161,145.0595,145.0878,3734.0
2021-09-09 12:20:00,153.81,153.82,153.77,153.8,2412.0,145.1066,145.1161,145.0689,145.0972,2412.0
2021-09-09 12:25:00,153.8,153.82,153.7,153.72,4899.0,145.0972,145.1161,145.0029,145.0217,4899.0
2021-09-09 12:30:00,153.72,153.77,153.64,153.76,3664.0,145.0217,145.0689,144.9462,145.0595,3664.0
2021-09-09 12:35:00,153.77,153.84,153.77,153.83,3273.0,145.0689,145.1349,145.0689,145.1255,3273.0
2021-09-09 12:40:00,153.86,153.88,153.79,153.87,2355.0,145.1538,145.1727,145.0878,145.1632,2355.0
2021-09-09 12:45:00,153.89,153.95,153.89,153.94,2631.0,145.1821,145.2387,145.1821,145.2293,2631.0
2021-09-09 12:50:00,153.95,153.95,153.87,153.94,5009.0,145.2387,145.2387,145.1632,145.2293,5009.0
2021-09-09 12:55:00,153.91,153.92,153.85,153.85,4472.0,145.201,145.2104,145.1444,145.1444,4472.0
2021-09-09 13:00:00,153.86,154.01,153.86,154.01,12349.0,145.1538,145.2953,145.1538,145.2953,12349.0
2021-09-09 13:05:00,154.01,154.12,154.01,154.1,1750.0,145.2953,145.3991,145.2953,145.3802,1750.0
2021-09-09 13:10:00,154.11,154.16,154.11,154.15,1980.0,145.3897,145.4368,145.3897,145.4274,1980.0
2021-09-09 13:15:00,154.16,154.16,154.06,154.06,3331.0,145.4368,145.4368,145.3425,145.3425,3331.0
2021-09-09 13:20:00,154.03,154.04,153.85,153.98,6504.0,145.3142,145.3236,145.1444,145.267,6504.0
2021-09-09 13:25:00,154.02,154.06,153.93,154.04,4234.0,145.3047,145.3425,145.2198,145.3236,4234.0
2021-09-09 13:30:00,154.05,154.05,153.86,153.9,6904.0,145.333,145.333,145.1538,145.1915,6904.0
2021-09-09 13:35:00,153.83,153.91,153.81,153.81,4725.0,145.1255,145.201,145.1066,145.1066,4725.0
2021-09-09 13:40:00,153.8,154.01,153.8,153.99,4520.0,145.0972,145.2953,145.0972,145.2764,4520.0
2021-09-09 13:45:00,153.98,154.0,153.91,153.93,4829.0,145.267,145.2859,145.201,145.2198,4829.0
2021-09-09 13:50:00,153.92,153.95,153.88,153.88,3217.0,145.2104,145.2387,145.1727,145.1727,3217.0
2021-09-09 13:55:00,153.89,153.94,153.79,153.8,5126.0,145.1821,145.2293,145.0878,145.0972,5126.0
2021-09-09 14:00:00,153.79,153.79,153.55,153.55,7932.0,145.0878,145.0878,144.8613,144.8613,7932.0
2021-09-09 14:05:00,153.57,153.82,153.56,153.76,22728.0,144.8802,145.1161,144.8708,145.0595,22728.0
2021-09-09 14:10:00,153.75,153.84,153.74,153.82,5388.0,145.05,145.1349,145.0406,145.1161,5388.0
2021-09-09 14:15:00,153.84,153.89,153.79,153.82,4816.0,145.1349,145.1821,145.0878,145.1161,4816.0
2021-09-09 14:20:00,153.8,153.92,153.8,153.89,3590.0,145.0972,145.2104,145.0972,145.1821,3590.0
2021-09-09 14:25:00,153.9,153.95,153.83,153.83,17677.0,145.1915,145.2387,145.1255,145.1255,17677.0
2021-09-09 14:30:00,153.85,153.99,153.85,153.99,6752.0,145.1444,145.2764,145.1444,145.2764,6752.0
2021-09-09 14:35:00,153.98,154.08,153.98,154.08,4307.0,145.267,145.3614,145.267,145.3614,4307.0
2021-09-09 14:40:00,154.07,154.13,154.03,154.13,4442.0,145.3519,145.4085,145.3142,145.4085,4442.0
2021-09-09 14:45:00,154.16,154.3,154.12,154.28,6467.0,145.4368,145.5689,145.3991,145.55,6467.0
2021-09-09 14:50:00,154.26,154.43,154.26,154.35,12593.0,145.5312,145.6915,145.5312,145.6161,12593.0
2021-09-09 14:55:00,154.33,154.33,154.26,154.27,11998.0,145.5972,145.5972,145.5312,145.5406,11998.0
2021-09-09 15:00:00,154.28,154.29,154.19,154.21,11900.0,145.55,145.5595,145.4651,145.484,11900.0
2021-09-09 15:05:00,154.22,154.27,154.2,154.25,12741.0,145.4934,145.5406,145.4746,145.5217,12741.0
2021-09-09 15:10:00,154.27,154.34,154.25,154.29,4622.0,145.5406,145.6066,145.5217,145.5595,4622.0
2021-09-09 15:15:00,154.28,154.3,154.24,154.25,32563.0,145.55,145.5689,145.5123,145.5217,32563.0
2021-09-09 15:20:00,154.25,154.34,154.25,154.34,4542.0,145.5217,145.6066,145.5217,145.6066,4542.0
2021-09-09 15:25:00,154.34,154.5,154.34,154.36,14760.0,145.6066,145.7576,145.6066,145.6255,14760.0
2021-09-09 15:30:00,154.34,154.39,154.21,154.27,7273.0,145.6066,145.6538,145.484,145.5406,7273.0
2021-09-09 15:35:00,154.25,154.33,154.24,154.25,26564.0,145.5217,145.5972,145.5123,145.5217,26564.0
2021-09-09 15:40:00,154.25,154.39,154.25,154.29,9059.0,145.5217,145.6538,145.5217,145.5595,9059.0
2021-09-09 15:45:00,154.3,154.32,154.14,154.14,43202.0,145.5689,145.5878,145.418,145.418,43202.0
2021-09-09 15:50:00,154.14,154.14,153.96,153.96,51490.0,145.418,145.418,145.2481,145.2481,51490.0
2021-09-09 15:55:00,153.94,154.0,153.74,153.82,109177.0,145.2293,145.2859,145.0406,145.1161,109177.0
2021-09-10 09:30:00,154.15,154.7,154.0,154.52,31996.0,145.4274,145.9463,145.2859,145.7765,31996.0
2021-09-10 09:35:00,154.43,154.43,153.95,154.08,2053.0,145.6915,145.6915,145.2387,145.3614,2053.0
2021-09-10 09:40:00,154.09,154.26,153.99,153.99,8176.0,145.3708,145.5312,145.2764,145.2764,8176.0
2021-09-10 09:45:00,153.99,153.99,153.79,153.87,15664.0,145.2764,145.2764,145.0878,145.1632,15664.0
2021-09-10 09:50:00,153.83,154.09,153.62,154.09,5768.0,145.1255,145.3708,144.9274,145.3708,5768.0
2021-09-10 09:55:00,154.11,154.22,154.09,154.16,4586.0,145.3897,145.4934,145.3708,145.4368,4586.0
2021-09-10 10:00:00,154.12,154.2,153.99,154.03,6583.0,145.3991,145.4746,145.2764,145.3142,6583.0
2021-09-10 10:05:00,154.11,154.24,154.0,154.09,4987.0,145.3897,145.5123,145.2859,145.3708,4987.0
2021-09-10 10:10:00,154.11,154.11,153.91,154.03,4448.0,145.3897,145.3897,145.201,145.3142,4448.0
2021-09-10 10:15:00,154.05,154.16,153.97,154.09,3835.0,145.333,145.4368,145.2576,145.3708,3835.0
2021-09-10 10:20:00,154.13,154.25,154.08,154.15,2318.0,145.4085,145.5217,145.3614,145.4274,2318.0
2021-09-10 10:25:00,154.16,154.2,154.11,154.19,10694.0,145.4368,145.4746,145.3897,145.4651,10694.0
2021-09-10 10:30:00,154.16,154.16,153.76,153.92,7790.0,145.4368,145.4368,145.0595,145.2104,7790.0
2021-09-10 10:35:00,153.97,154.25,153.92,153.94,5990.0,145.2576,145.5217,145.2104,145.2293,5990.0
2021-09-10 10:40:00,153.91,153.96,153.77,153.77,2007.0,145.201,145.2481,145.0689,145.0689,2007.0
2021-09-10 10:45:00,153.7,153.82,153.58,153.82,8963.0,145.0029,145.1161,144.8896,145.1161,8963.0
2021-09-10 10:50:00,153.83,153.92,153.76,153.9,5179.0,145.1255,145.2104,145.0595,145.1915,5179.0
2021-09-10 10:55:00,153.77,153.94,153.74,153.85,8345.0,145.0689,145.2293,145.0406,145.1444,8345.0
2021-09-10 11:00:00,153.91,154.15,153.88,154.12,3547.0,145.201,145.4274,145.1727,145.3991,3547.0
2021-09-10 11:05:00,154.12,154.12,153.96,154.12,2419.0,145.3991,145.3991,145.2481,145.3991,2419.0
2021-09-10 11:10:00,154.18,154.18,154.05,154.08,4301.0,145.4557,145.4557,145.333,145.3614,4301.0
2021-09-10 11:15:00,154.07,154.09,153.96,153.97,4125.0,145.3519,145.3708,145.2481,145.2576,4125.0
2021-09-10 11:20:00,153.99,153.99,153.89,153.91,4160.0,145.2764,145.2764,145.1821,145.201,4160.0
2021-09-10 11:25:00,153.89,153.93,153.81,153.92,5986.0,145.1821,145.2198,145.1066,145.2104,5986.0
2021-09-10 11:30:00,153.9,154.0,153.87,153.91,3609.0,145.1915,145.2859,145.1632,145.201,3609.0
2021-09-10 11:35:00,153.93,153.96,153.87,153.95,5040.0,145.2198,145.2481,145.1632,145.2387,5040.0
2021-09-10 11:40:00,153.92,153.92,153.89,153.9,2842.0,145.2104,145.2104,145.1821,145.1915,2842.0
2021-09-10 11:45:00,153.9,154.11,153.9,153.91,4964.0,145.1915,145.3897,145.1915,145.201,4964.0
2021-09-10 11:50:00,153.93,153.99,153.91,153.99,3745.0,145.2198,145.2764,145.201,145.2764,3745.0
2021-09-10 11:55:00,154.01,154.11,154.0,154.07,5604.0,145.2953,145.3897,145.2859,145.3519,5604.0
2021-09-10 12:00:00,154.01,154.08,153.98,154.08,3011.0,145.2953,145.3614,145.267,145.3614,3011.0
2021-09-10 12:05:00,154.12,154.23,154.1,154.23,2147.0,145.3991,145.5029,145.3802,145.5029,2147.0
2021-09-10 12:10:00,154.2,154.26,154.15,154.26,4661.0,145.4746,145.5312,145.4274,145.5312,4661.0
2021-09-10 12:15:00,154.27,154.32,154.24,154.24,3002.0,145.5406,145.5878,145.5123,145.5123,3002.0
2021-09-10 12:20:00,154.27,154.36,154.25,154.36,4426.0,145.5406,145.6255,145.5217,145.6255,4426.0
2021-09-10 12:25:00,154.35,154.35,154.26,154.35,7678.0,145.6161,145.6161,145.5312,145.6161,7678.0
2021-09-10 12:30:00,154.35,154.38,154.34,154.36,2916.0,145.6161,145.6444,145.6066,145.6255,2916.0
2021-09-10 12:35:00,154.38,154.52,154.38,154.52,3672.0,145.6444,145.7765,145.6444,145.7765,3672.0
2021-09-10 12:40:00,154.48,154.48,154.45,154.45,2017.0,145.7387,145.7387,145.7104,145.7104,2017.0
2021-09-10 12:45:00,154.46,154.52,154.46,154.47,1884.0,145.7198,145.7765,145.7198,145.7293,1884.0
2021-09-10 12:50:00,154.47,154.58,154.46,154.54,5000.0,145.7293,145.8331,145.7198,145.7953,5000.0
2021-09-10 12:55:00,154.51,154.52,154.47,154.48,2658.0,145.767,145.7765,145.7293,145.7387,2658.0
2021-09-10 13:00:00,154.51,154.55,154.48,154.49,4560.0,145.767,145.8048,145.7387,145.7482,4560.0
2021-09-10 13:05:00,154.52,154.58,154.51,154.52,4239.0,145.7765,145.8331,145.767,145.7765,4239.0
2021-09-10 13:10:00,154.52,154.65,154.52,154.63,5397.0,145.7765,145.8991,145.7765,145.8802,5397.0
2021-09-10 13:15:00,154.63,154.63,154.52,154.53,4803.0,145.8802,145.8802,145.7765,145.7859,4803.0
2021-09-10 13:20:00,154.54,154.55,154.44,154.45,9294.0,145.7953,145.8048,145.701,145.7104,9294.0
2021-09-10 13:25:00,154.47,154.55,154.46,154.55,2798.0,145.7293,145.8048,145.7198,145.8048,2798.0
2021-09-10 13:30:00,154.55,154.57,154.49,154.57,2508.0,145.8048,145.8236,145.7482,145.8236,2508.0
2021-09-10 13:35:00,154.56,154.68,154.56,154.65,4488.0,145.8142,145.9274,145.8142,145.8991,4488.0
2021-09-10 13:40:00,154.65,154.66,154.58,154.6,3027.0,145.8991,145.9085,145.8331,145.8519,3027.0
2021-09-10 13:45:00,154.6,154.62,154.57,154.58,2921.0,145.8519,145.8708,145.8236,145.8331,2921.0
2021-09-10 13:50:00,154.56,154.57,154.49,154.54,4503.0,145.8142,145.8236,145.7482,145.7953,4503.0
2021-09-10 13:55:00,154.53,154.54,154.48,154.52,2624.0,145.7859,145.7953,145.7387,145.7765,2624.0
2021-09-10 14:00:00,154.52,154.65,154.52,154.65,5309.0,145.7765,145.8991,145.7765,145.8991,5309.0
2021-09-10 14:05:00,154.65,154.8,154.65,154.71,8075.0,145.8991,146.0406,145.8991,145.9557,8075.0
2021-09-10 14:10:00,154.72,154.74,154.66,154.68,5309.0,145.9651,145.984,145.9085,145.9274,5309.0
2021-09-10 14:15:00,154.69,154.69,154.57,154.6,5917.0,145.9368,145.9368,145.8236,145.8519,5917.0
2021-09-10 14:20:00,154.6,154.66,154.59,154.63,3791.0,145.8519,145.9085,145.8425,145.8802,3791.0
2021-09-10 14:25:00,154.64,154.66,154.62,154.66,1443.0,145.8897,145.9085,145.8708,145.9085,1443.0
2021-09-10 14:30:00,154.69,154.76,154.68,154.74,2592.0,145.9368,146.0029,145.9274,145.984,2592.0
2021-09-10 14:35:00,154.74,154.79,154.74,154.75,2327.0,145.984,146.0312,145.984,145.9934,2327.0
2021-09-10 14:40:00,154.78,154.86,154.77,154.86,7236.0,146.0217,146.0972,146.0123,146.0972,7236.0
2021-09-10 14:45:00,154.87,154.89,154.85,154.85,5148.0,146.1066,146.1255,146.0878,146.0878,5148.0
2021-09-10 14:50:00,154.83,154.87,154.79,154.85,3408.0,146.0689,146.1066,146.0312,146.0878,3408.0
2021-09-10 14:55:00,154.85,154.9,154.81,154.81,7038.0,146.0878,146.135,146.05,146.05,7038.0
2021-09-10 15:00:00,154.81,154.85,154.8,154.83,5497.0,146.05,146.0878,146.0406,146.0689,5497.0
2021-09-10 15:05:00,154.85,154.89,154.77,154.8,5274.0,146.0878,146.1255,146.0123,146.0406,5274.0
2021-09-10 15:10:00,154.82,154.83,154.73,154.83,8319.0,146.0595,146.0689,145.9746,146.0689,8319.0
2021-09-10 15:15:00,154.84,154.85,154.74,154.77,7289.0,146.0783,146.0878,145.984,146.0123,7289.0
2021-09-10 15:20:00,154.78,154.81,154.72,154.8,5883.0,146.0217,146.05,145.9651,146.0406,5883.0
2021-09-10 15:25:00,154.8,154.87,154.75,154.83,8224.0,146.0406,146.1066,145.9934,146.0689,8224.0
2021-09-10 15:30:00,154.82,154.82,154.72,154.77,11100.0,146.0595,146.0595,145.9651,146.0123,11100.0
2021-09-10 15:35:00,154.78,154.79,154.64,154.65,24024.0,146.0217,146.0312,145.8897,145.8991,24024.0
2021-09-10 15:40:00,154.64,154.71,154.6,154.65,24839.0,145.8897,145.9557,145.8519,145.8991,24839.0
2021-09-10 15:45:00,154.67,154.68,154.54,154.63,22408.0,145.918,145.9274,145.7953,145.8802,22408.0
2021-09-10 15:50:00,154.63,154.63,154.53,154.58,52479.0,145.8802,145.8802,145.7859,145.8331,52479.0
2021-09-10 15:55:00,154.59,154.59,154.44,154.45,94665.0,145.8425,145.8425,145.701,145.7104,94665.0
2021-09-13 09:30:00,155.49,155.57,155.22,155.36,34182.0,146.6916,146.767,146.4368,146.5689,34182.0
2021-09-13 09:35:00,155.38,155.63,155.31,155.62,5592.0,146.5878,146.8236,146.5218,146.8142,5592.0
2021-09-13 09:40:00,155.66,155.83,155.44,155.74,7466.0,146.8519,147.0123,146.6444,146.9274,7466.0
2021-09-13 09:45:00,155.8,156.27,155.76,156.22,22940.0,146.984,147.4274,146.9463,147.3803,22940.0
2021-09-13 09:50:00,156.17,156.49,156.13,156.28,4400.0,147.3331,147.635,147.2954,147.4369,4400.0
2021-09-13 09:55:00,156.25,156.71,156.24,156.63,20828.0,147.4086,147.8425,147.3991,147.7671,20828.0
2021-09-13 10:00:00,156.6,156.74,156.05,156.11,10217.0,147.7388,147.8708,147.2199,147.2765,10217.0
2021-09-13 10:05:00,156.05,156.32,155.91,156.28,11596.0,147.2199,147.4746,147.0878,147.4369,11596.0
2021-09-13 10:10:00,156.25,156.4,156.08,156.08,12346.0,147.4086,147.5501,147.2482,147.2482,12346.0
2021-09-13 10:15:00,156.03,156.03,155.45,155.54,37811.0,147.201,147.201,146.6538,146.7387,37811.0
2021-09-13 10:20:00,155.56,155.85,155.54,155.67,15739.0,146.7576,147.0312,146.7387,146.8614,15739.0
2021-09-13 10:25:00,155.65,155.86,155.65,155.76,11838.0,146.8425,147.0406,146.8425,146.9463,11838.0
2021-09-13 10:30:00,155.77,155.9,155.65,155.8,23441.0,146.9557,147.0784,146.8425,146.984,23441.0
2021-09-13 10:35:00,155.77,156.03,155.77,155.96,15713.0,146.9557,147.201,146.9557,147.135,15713.0
2021-09-13 10:40:00,155.96,156.02,155.86,155.89,17837.0,147.135,147.1916,147.0406,147.0689,17837.0
2021-09-13 10:45:00,155.92,156.26,155.91,156.18,46287.0,147.0972,147.418,147.0878,147.3425,46287.0
2021-09-13 10:50:00,156.16,156.34,156.15,156.3,14060.0,147.3237,147.4935,147.3142,147.4557,14060.0
2021-09-13 10:55:00,156.28,156.28,156.03,156.03,23081.0,147.4369,147.4369,147.201,147.201,23081.0
2021-09-13 11:00:00,156.03,156.04,155.83,155.83,5647.0,147.201,147.2104,147.0123,147.0123,5647.0
2021-09-13 11:05:00,155.84,155.9,155.76,155.76,8598.0,147.0218,147.0784,146.9463,146.9463,8598.0
2021-09-13 11:10:00,155.76,155.81,155.68,155.76,30081.0,146.9463,146.9935,146.8708,146.9463,30081.0
2021-09-13 11:15:00,155.74,155.74,155.59,155.66,10165.0,146.9274,146.9274,146.7859,146.8519,10165.0
2021-09-13 11:20:00,155.65,155.78,155.59,155.77,22260.0,146.8425,146.9652,146.7859,146.9557,22260.0
2021-09-13 11:25:00,155.76,155.76,155.66,155.72,22811.0,146.9463,146.9463,146.8519,146.9086,22811.0
2021-09-13 11:30:00,155.69,155.92,155.68,155.87,10033.0,146.8802,147.0972,146.8708,147.0501,10033.0
2021-09-13 11:35:00,155.87,155.94,155.65,155.76,18772.0,147.0501,147.1161,146.8425,146.9463,18772.0
2021-09-13 11:40:00,155.77,155.77,155.51,155.51,5611.0,146.9557,146.9557,146.7104,146.7104,5611.0
2021-09-13 11:45:00,155.5,155.53,155.44,155.46,12944.0,146.701,146.7293,146.6444,146.6633,12944.0
2021-09-13 11:50:00,155.47,155.49,155.41,155.41,20961.0,146.6727,146.6916,146.6161,146.6161,20961.0
2021-09-13 11:55:00,155.41,155.42,155.05,155.09,15872.0,146.6161,146.6255,146.2765,146.3142,15872.0
2021-09-13 12:00:00,155.1,155.16,154.94,154.94,15016.0,146.3236,146.3802,146.1727,146.1727,15016.0
2021-09-13 12:05:00,154.93,154.93,154.66,154.72,19649.0,146.1633,146.1633,145.9085,145.9651,19649.0
2021-09-13 12:10:00,154.71,154.85,154.71,154.73,7341.0,145.9557,146.0878,145.9557,145.9746,7341.0
2021-09-13 12:15:00,154.72,154.76,154.42,154.44,14760.0,145.9651,146.0029,145.6821,145.701,14760.0
2021-09-13 12:20:00,154.48,154.55,154.44,154.54,9896.0,145.7387,145.8048,145.701,145.7953,9896.0
2021-09-13 12:25:00,154.55,154.62,154.55,154.6,8888.0,145.8048,145.8708,145.8048,145.8519,8888.0
2021-09-13 12:30:00,154.58,154.58,154.39,154.4,19114.0,145.8331,145.8331,145.6538,145.6632,19114.0
2021-09-13 12:35:00,154.41,154.59,154.36,154.36,10191.0,145.6727,145.8425,145.6255,145.6255,10191.0
2021-09-13 12:40:00,154.37,154.42,154.36,154.4,15038.0,145.6349,145.6821,145.6255,145.6632,15038.0
2021-09-13 12:45:00,154.4,154.49,154.39,154.46,8929.0,145.6632,145.7482,145.6538,145.7198,8929.0
2021-09-13 12:50:00,154.47,154.48,154.24,154.24,10665.0,145.7293,145.7387,145.5123,145.5123,10665.0
2021-09-13 12:55:00,154.23,154.34,154.22,154.33,9103.0,145.5029,145.6066,145.4934,145.5972,9103.0
2021-09-13 13:00:00,154.33,154.38,154.25,154.37,17657.0,145.5972,145.6444,145.5217,145.6349,17657.0
2021-09-13 13:05:00,154.38,154.52,154.38,154.5,21361.0,145.6444,145.7765,145.6444,145.7576,21361.0
2021-09-13 13:10:00,154.5,154.54,154.33,154.42,26697.0,145.7576,145.7953,145.5972,145.6821,26697.0
2021-09-13 13:15:00,154.48,154.54,154.46,154.5,21232.0,145.7387,145.7953,145.7198,145.7576,21232.0
2021-09-13 13:20:00,154.49,154.59,154.48,154.55,15034.0,145.7482,145.8425,145.7387,145.8048,15034.0
2021-09-13 13:25:00,154.56,154.72,154.53,154.71,16434.0,145.8142,145.9651,145.7859,145.9557,16434.0
2021-09-13 13:30:00,154.71,154.76,154.66,154.67,15580.0,145.9557,146.0029,145.9085,145.918,15580.0
2021-09-13 13:35:00,154.69,154.7,154.66,154.69,15839.0,145.9368,145.9463,145.9085,145.9368,15839.0
2021-09-13 13:40:00,154.68,154.68,154.45,154.45,11758.0,145.9274,145.9274,145.7104,145.7104,11758.0
2021-09-13 13:45:00,154.46,154.59,154.45,154.59,4450.0,145.7198,145.8425,145.7104,145.8425,4450.0
2021-09-13 13:50:00,154.57,154.57,154.51,154.53,10024.0,145.8236,145.8236,145.767,145.7859,10024.0
2021-09-13 13:55:00,154.52,154.55,154.43,154.43,6592.0,145.7765,145.8048,145.6915,145.6915,6592.0
2021-09-13 14:00:00,154.42,154.46,154.4,154.43,6515.0,145.6821,145.7198,145.6632,145.6915,6515.0
2021-09-13 14:05:00,154.42,154.43,154.28,154.28,4068.0,145.6821,145.6915,145.55,145.55,4068.0
2021-09-13 14:10:00,154.26,154.3,154.19,154.23,6254.0,145.5312,145.5689,145.4651,145.5029,6254.0
2021-09-13 14:15:00,154.21,154.38,154.21,154.38,8558.0,145.484,145.6444,145.484,145.6444,8558.0
2021-09-13 14:20:00,154.37,154.53,154.35,154.53,3260.0,145.6349,145.7859,145.6161,145.7859,3260.0
2021-09-13 14:25:00,154.5,154.53,154.42,154.42,5104.0,145.7576,145.7859,145.6821,145.6821,5104.0
2021-09-13 14:30:00,154.4,154.55,154.39,154.45,6067.0,145.6632,145.8048,145.6538,145.7104,6067.0
2021-09-13 14:35:00,154.46,154.46,154.35,154.4,4156.0,145.7198,145.7198,145.6161,145.6632,4156.0
2021-09-13 14:40:00,154.41,154.54,154.4,154.54,7605.0,145.6727,145.7953,145.6632,145.7953,7605.0
2021-09-13 14:45:00,154.52,154.71,154.48,154.68,10401.0,145.7765,145.9557,145.7387,145.9274,10401.0
2021-09-13 14:50:00,154.7,154.7,154.62,154.64,5277.0,145.9463,145.9463,145.8708,145.8897,5277.0
2021-09-13 14:55:00,154.63,154.67,154.61,154.67,11680.0,145.8802,145.918,145.8614,145.918,11680.0
2021-09-13 15:00:00,154.66,154.66,154.43,154.52,10595.0,145.9085,145.9085,145.6915,145.7765,10595.0
2021-09-13 15:05:00,154.51,154.55,154.45,154.45,6478.0,145.767,145.8048,145.7104,145.7104,6478.0
2021-09-13 15:10:00,154.48,154.77,154.47,154.75,23749.0,145.7387,146.0123,145.7293,145.9934,23749.0
2021-09-13 15:15:00,154.75,154.83,154.7,154.7,11164.0,145.9934,146.0689,145.9463,145.9463,11164.0
2021-09-13 15:20:00,154.7,154.86,154.7,154.83,13138.0,145.9463,146.0972,145.9463,146.0689,13138.0
2021-09-13 15:25:00,154.83,154.94,154.81,154.92,8805.0,146.0689,146.1727,146.05,146.1538,8805.0
2021-09-13 15:30:00,154.94,155.11,154.93,155.11,16054.0,146.1727,146.3331,146.1633,146.3331,16054.0
2021-09-13 15:35:00,155.12,155.16,155.04,155.06,11614.0,146.3425,146.3802,146.267,146.2859,11614.0
2021-09-13 15:40:00,154.98,155.0,154.9,154.93,16279.0,146.2104,146.2293,146.135,146.1633,16279.0
2021-09-13 15:45:00,154.94,155.06,154.94,155.06,21375.0,146.1727,146.2859,146.1727,146.2859,21375.0
2021-09-13 15:50:00,155.07,155.25,155.04,155.12,36054.0,146.2953,146.4651,146.267,146.3425,36054.0
2021-09-13 15:55:00,155.11,155.15,155.03,155.12,54812.0,146.3331,146.3708,146.2576,146.3425,54812.0
2021-09-14 09:30:00,155.52,155.98,155.3,155.96,40799.0,146.7199,147.1538,146.5123,147.135,40799.0
2021-09-14 09:35:00,155.88,156.12,155.67,155.67,6398.0,147.0595,147.2859,146.8614,146.8614,6398.0
2021-09-14 09:40:00,155.54,155.81,155.44,155.78,3224.0,146.7387,146.9935,146.6444,146.9652,3224.0
2021-09-14 09:45:00,155.69,155.69,155.3,155.3,4304.0,146.8802,146.8802,146.5123,146.5123,4304.0
2021-09-14 09:50:00,155.25,155.29,154.97,155.07,6880.0,146.4651,146.5029,146.201,146.2953,6880.0
2021-09-14 09:55:00,155.07,155.36,155.02,155.3,8249.0,146.2953,146.5689,146.2482,146.5123,8249.0
2021-09-14 10:00:00,155.33,155.46,155.22,155.23,15354.0,146.5406,146.6633,146.4368,146.4463,15354.0
2021-09-14 10:05:00,155.25,155.39,155.19,155.24,6620.0,146.4651,146.5972,146.4085,146.4557,6620.0
2021-09-14 10:10:00,155.23,155.33,155.02,155.32,10545.0,146.4463,146.5406,146.2482,146.5312,10545.0
2021-09-14 10:15:00,155.36,155.36,155.19,155.2,9437.0,146.5689,146.5689,146.4085,146.418,9437.0
2021-09-14 10:20:00,155.1,155.31,155.06,155.16,4778.0,146.3236,146.5218,146.2859,146.3802,4778.0
2021-09-14 10:25:00,155.08,155.63,155.03,155.61,17510.0,146.3048,146.8236,146.2576,146.8048,17510.0
2021-09-14 10:30:00,155.55,155.69,155.5,155.5,3688.0,146.7482,146.8802,146.701,146.701,3688.0
2021-09-14 10:35:00,155.49,155.62,155.43,155.43,4938.0,146.6916,146.8142,146.635,146.635,4938.0
2021-09-14 10:40:00,155.4,155.51,155.36,155.36,5412.0,146.6067,146.7104,146.5689,146.5689,5412.0
2021-09-14 10:45:00,155.35,155.45,155.32,155.32,6988.0,146.5595,146.6538,146.5312,146.5312,6988.0
2021-09-14 10:50:00,155.33,155.34,155.12,155.13,6187.0,146.5406,146.5501,146.3425,146.3519,6187.0
2021-09-14 10:55:00,155.13,155.42,155.09,155.41,7055.0,146.3519,146.6255,146.3142,146.6161,7055.0
2021-09-14 11:00:00,155.39,155.55,155.33,155.46,4094.0,146.5972,146.7482,146.5406,146.6633,4094.0
2021-09-14 11:05:00,155.42,155.55,155.42,155.46,6173.0,146.6255,146.7482,146.6255,146.6633,6173.0
2021-09-14 11:10:00,155.43,155.45,155.27,155.31,3395.0,146.635,146.6538,146.484,146.5218,3395.0
2021-09-14 11:15:00,155.27,155.37,155.26,155.3,3803.0,146.484,146.5784,146.4746,146.5123,3803.0
2021-09-14 11:20:00,155.34,155.47,155.34,155.44,4103.0,146.5501,146.6727,146.5501,146.6444,4103.0
2021-09-14 11:25:00,155.39,155.5,155.39,155.44,2365.0,146.5972,146.701,146.5972,146.6444,2365.0
2021-09-14 11:30:00,155.44,155.52,155.41,155.48,5245.0,146.6444,146.7199,146.6161,146.6821,5245.0
2021-09-14 11:35:00,155.48,155.51,155.38,155.38,2245.0,146.6821,146.7104,146.5878,146.5878,2245.0
2021-09-14 11:40:00,155.47,155.48,155.41,155.46,2026.0,146.6727,146.6821,146.6161,146.6633,2026.0
2021-09-14 11:45:00,155.45,155.55,155.44,155.49,3373.0,146.6538,146.7482,146.6444,146.6916,3373.0
2021-09-14 11:50:00,155.5,155.51,155.23,155.23,6652.0,146.701,146.7104,146.4463,146.4463,6652.0
2021-09-14 11:55:00,155.2,155.34,155.17,155.34,2627.0,146.418,146.5501,146.3897,146.5501,2627.0
2021-09-14 12:00:00,155.35,155.43,155.35,155.42,3799.0,146.5595,146.635,146.5595,146.6255,3799.0
2021-09-14 12:05:00,155.42,155.49,155.41,155.49,2386.0,146.6255,146.6916,146.6161,146.6916,2386.0
2021-09-14 12:10:00,155.46,155.46,155.4,155.41,1839.0,146.6633,146.6633,146.6067,146.6161,1839.0
2021-09-14 12:15:00,155.43,155.58,155.41,155.53,4432.0,146.635,146.7765,146.6161,146.7293,4432.0
2021-09-14 12:20:00,155.52,155.56,155.52,155.55,4152.0,146.7199,146.7576,146.7199,146.7482,4152.0
2021-09-14 12:25:00,155.52,155.59,155.51,155.58,1414.0,146.7199,146.7859,146.7104,146.7765,1414.0
2021-09-14 12:30:00,155.58,155.58,155.42,155.44,3729.0,146.7765,146.7765,146.6255,146.6444,3729.0
2021-09-14 12:35:00,155.46,155.46,155.38,155.38,9128.0,146.6633,146.6633,146.5878,146.5878,9128.0
2021-09-14 12:40:00,155.35,155.35,155.2,155.2,3154.0,146.5595,146.5595,146.418,146.418,3154.0
2021-09-14 12:45:00,155.2,155.22,155.16,155.19,1298.0,146.418,146.4368,146.3802,146.4085,1298.0
2021-09-14 12:50:00,155.2,155.27,155.15,155.16,8547.0,146.418,146.484,146.3708,146.3802,8547.0
2021-09-14 12:55:00,155.11,155.12,155.02,155.03,4549.0,146.3331,146.3425,146.2482,146.2576,4549.0
2021-09-14 13:00:00,155.03,155.15,155.02,155.13,5359.0,146.2576,146.3708,146.2482,146.3519,5359.0
2021-09-14 13:05:00,155.17,155.17,154.95,154.96,3456.0,146.3897,146.3897,146.1821,146.1916,3456.0
2021-09-14 13:10:00,154.96,155.02,154.94,154.95,3698.0,146.1916,146.2482,146.1727,146.1821,3698.0
2021-09-14 13:15:00,154.98,155.04,154.98,155.02,5061.0,146.2104,146.267,146.2104,146.2482,5061.0
2021-09-14 13:20:00,155.02,155.07,154.99,155.01,1972.0,146.2482,146.2953,146.2199,146.2387,1972.0
2021-09-14 13:25:00,155.0,155.02,154.99,155.02,942.0,146.2293,146.2482,146.2199,146.2482,942.0
2021-09-14 13:30:00,155.03,155.03,154.85,154.88,3715.0,146.2576,146.2576,146.0878,146.1161,3715.0
2021-09-14 13:35:00,154.86,154.97,154.86,154.97,2417.0,146.0972,146.201,146.0972,146.201,2417.0
2021-09-14 13:40:00,154.95,155.03,154.93,155.02,1649.0,146.1821,146.2576,146.1633,146.2482,1649.0
2021-09-14 13:45:00,155.03,155.08,155.02,155.02,4776.0,146.2576,146.3048,146.2482,146.2482,4776.0
2021-09-14 13:50:00,155.0,155.11,154.99,155.09,2834.0,146.2293,146.3331,146.2199,146.3142,2834.0
2021-09-14 13:55:00,155.11,155.12,155.05,155.07,5118.0,146.3331,146.3425,146.2765,146.2953,5118.0
2021-09-14 14:00:00,155.09,155.11,155.06,155.09,8418.0,146.3142,146.3331,146.2859,146.3142,8418.0
2021-09-14 14:05:00,155.1,155.19,155.1,155.13,7577.0,146.3236,146.4085,146.3236,146.3519,7577.0
2021-09-14 14:10:00,155.12,155.12,155.01,155.02,1170.0,146.3425,146.3425,146.2387,146.2482,1170.0
2021-09-14 14:15:00,154.97,155.07,154.97,155.03,4210.0,146.201,146.2953,146.201,146.2576,4210.0
2021-09-14 14:20:00,155.01,155.01,154.91,154.94,3150.0,146.2387,146.2387,146.1444,146.1727,3150.0
2021-09-14 14:25:00,154.93,155.02,154.9,155.02,3898.0,146.1633,146.2482,146.135,146.2482,3898.0
2021-09-14 14:30:00,155.0,155.05,154.93,154.94,5706.0,146.2293,146.2765,146.1633,146.1727,5706.0
2021-09-14 14:35:00,154.92,154.92,154.86,154.92,1885.0,146.1538,146.1538,146.0972,146.1538,1885.0
2021-09-14 14:40:00,154.92,154.96,154.85,154.85,3224.0,146.1538,146.1916,146.0878,146.0878,3224.0
2021-09-14 14:45:00,154.85,154.88,154.81,154.83,4279.0,146.0878,146.1161,146.05,146.0689,4279.0
2021-09-14 14:50:00,154.82,154.85,154.79,154.82,2730.0,146.0595,146.0878,146.0312,146.0595,2730.0
2021-09-14 14:55:00,154.84,154.9,154.82,154.83,2804.0,146.0783,146.135,146.0595,146.0689,2804.0
2021-09-14 15:00:00,154.82,154.88,154.77,154.84,3869.0,146.0595,146.1161,146.0123,146.0783,3869.0
2021-09-14 15:05:00,154.84,154.9,154.78,154.78,8897.0,146.0783,146.135,146.0217,146.0217,8897.0
2021-09-14 15:10:00,154.77,154.79,154.65,154.67,4058.0,146.0123,146.0312,145.8991,145.918,4058.0
2021-09-14 15:15:00,154.68,154.7,154.61,154.61,7650.0,145.9274,145.9463,145.8614,145.8614,7650.0
2021-09-14 15:20:00,154.59,154.68,154.56,154.56,6190.0,145.8425,145.9274,145.8142,145.8142,6190.0
2021-09-14 15:25:00,154.51,154.52,154.41,154.43,6497.0,145.767,145.7765,145.6727,145.6915,6497.0
2021-09-14 15:30:00,154.45,154.48,154.4,154.42,8925.0,145.7104,145.7387,145.6632,145.6821,8925.0
2021-09-14 15:35:00,154.4,154.41,154.26,154.37,11516.0,145.6632,145.6727,145.5312,145.6349,11516.0
2021-09-14 15:40:00,154.35,154.42,154.27,154.39,11171.0,145.6161,145.6821,145.5406,145.6538,11171.0
2021-09-14 15:45:00,154.4,154.51,154.32,154.33,13004.0,145.6632,145.767,145.5878,145.5972,13004.0
2021-09-14 15:50:00,154.32,154.55,154.24,154.52,22400.0,145.5878,145.8048,145.5123,145.7765,22400.0
2021-09-14 15:55:00,154.47,154.64,154.37,154.59,52646.0,145.7293,145.8897,145.6349,145.8425,52646.0
2021-09-15 09:30:00,154.55,154.75,154.24,154.35,39658.0,145.8048,145.9934,145.5123,145.6161,39658.0
2021-09-15 09:35:00,154.47,154.62,154.33,154.33,17905.0,145.7293,145.8708,145.5972,145.5972,17905.0
2021-09-15 09:40:00,154.36,154.71,154.17,154.71,12908.0,145.6255,145.9557,145.4463,145.9557,12908.0
2021-09-15 09:45:00,154.72,155.31,154.72,155.31,11192.0,145.9651,146.5218,145.9651,146.5218,11192.0
2021-09-15 09:50:00,155.34,155.45,155.01,155.25,10634.0,146.5501,146.6538,146.2387,146.4651,10634.0
2021-09-15 09:55:00,155.34,155.43,155.32,155.37,5251.0,146.5501,146.635,146.5312,146.5784,5251.0
2021-09-15 10:00:00,155.39,155.42,155.28,155.41,3874.0,146.5972,146.6255,146.4934,146.6161,3874.0
2021-09-15 10:05:00,155.41,155.41,155.18,155.26,4037.0,146.6161,146.6161,146.3991,146.4746,4037.0
2021-09-15 10:10:00,155.29,155.42,155.23,155.4,2869.0,146.5029,146.6255,146.4463,146.6067,2869.0
2021-09-15 10:15:00,155.39,155.56,155.27,155.56,6562.0,146.5972,146.7576,146.484,146.7576,6562.0
2021-09-15 10:20:00,155.53,155.54,155.22,155.23,1817.0,146.7293,146.7387,146.4368,146.4463,1817.0
2021-09-15 10:25:00,155.26,155.29,154.96,155.03,6363.0,146.4746,146.5029,146.1916,146.2576,6363.0
2021-09-15 10:30:00,155.08,155.24,154.98,155.02,6531.0,146.3048,146.4557,146.2104,146.2482,6531.0
2021-09-15 10:35:00,155.03,155.25,155.03,155.24,3924.0,146.2576,146.4651,146.2576,146.4557,3924.0
2021-09-15 10:40:00,155.22,155.34,155.04,155.12,2790.0,146.4368,146.5501,146.267,146.3425,2790.0
2021-09-15 10:45:00,155.14,155.17,154.95,155.05,7628.0,146.3614,146.3897,146.1821,146.2765,7628.0
2021-09-15 10:50:00,155.08,155.13,155.03,155.06,5225.0,146.3048,146.3519,146.2576,146.2859,5225.0
2021-09-15 10:55:00,155.01,155.17,155.01,155.07,9537.0,146.2387,146.3897,146.2387,146.2953,9537.0
2021-09-15 11:00:00,155.07,155.19,155.06,155.16,4216.0,146.2953,146.4085,146.2859,146.3802,4216.0
2021-09-15 11:05:00,155.16,155.25,155.03,155.03,3462.0,146.3802,146.4651,146.2576,146.2576,3462.0
2021-09-15 11:10:00,155.08,155.13,155.06,155.09,4878.0,146.3048,146.3519,146.2859,146.3142,4878.0
2021-09-15 11:15:00,155.15,155.25,155.12,155.18,3709.0,146.3708,146.4651,146.3425,146.3991,3709.0
2021-09-15 11:20:00,155.2,155.26,155.18,155.26,7192.0,146.418,146.4746,146.3991,146.4746,7192.0
2021-09-15 11:25:00,155.27,155.35,155.26,155.32,1851.0,146.484,146.5595,146.4746,146.5312,1851.0
2021-09-15 11:30:00,155.27,155.28,155.16,155.17,3061.0,146.484,146.4934,146.3802,146.3897,3061.0
2021-09-15 11:35:00,155.18,155.27,155.17,155.25,4500.0,146.3991,146.484,146.3897,146.4651,4500.0
2021-09-15 11:40:00,155.29,155.32,155.22,155.27,2781.0,146.5029,146.5312,146.4368,146.484,2781.0
2021-09-15 11:45:00,155.25,155.25,155.13,155.18,1793.0,146.4651,146.4651,146.3519,146.3991,1793.0
2021-09-15 11:50:00,155.18,155.33,155.18,155.33,4118.0,146.3991,146.5406,146.3991,146.5406,4118.0
2021-09-15 11:55:00,155.34,155.43,155.33,155.43,3616.0,146.5501,146.635,146.5406,146.635,3616.0
2021-09-15 12:00:00,155.44,155.47,155.38,155.46,2658.0,146.6444,146.6727,146.5878,146.6633,2658.0
2021-09-15 12:05:00,155.42,155.52,155.36,155.5,3668.0,146.6255,146.7199,146.5689,146.701,3668.0
2021-09-15 12:10:00,155.5,155.55,155.45,155.47,2985.0,146.701,146.7482,146.6538,146.6727,2985.0
2021-09-15 12:15:00,155.5,155.52,155.45,155.48,7967.0,146.701,146.7199,146.6538,146.6821,7967.0
2021-09-15 12:20:00,155.44,155.46,155.42,155.45,4001.0,146.6444,146.6633,146.6255,146.6538,4001.0
2021-09-15 12:25:00,155.45,155.51,155.42,155.43,9728.0,146.6538,146.7104,146.6255,146.635,9728.0
2021-09-15 12:30:00,155.44,155.46,155.42,155.42,3826.0,146.6444,146.6633,146.6255,146.6255,3826.0
2021-09-15 12:35:00,155.42,155.52,155.38,155.52,5660.0,146.6255,146.7199,146.5878,146.7199,5660.0
2021-09-15 12:40:00,155.5,155.72,155.49,155.61,13010.0,146.701,146.9086,146.6916,146.8048,13010.0
2021-09-15 12:45:00,155.58,155.58,155.5,155.5,6237.0,146.7765,146.7765,146.701,146.701,6237.0
2021-09-15 12:50:00,155.5,155.51,155.44,155.49,7441.0,146.701,146.7104,146.6444,146.6916,7441.0
2021-09-15 12:55:00,155.51,155.52,155.45,155.47,15472.0,146.7104,146.7199,146.6538,146.6727,15472.0
2021-09-15 13:00:00,155.48,155.73,155.48,155.71,23617.0,146.6821,146.918,146.6821,146.8991,23617.0
2021-09-15 13:05:00,155.75,155.92,155.75,155.81,16747.0,146.9369,147.0972,146.9369,146.9935,16747.0
2021-09-15 13:10:00,155.82,156.0,155.81,155.94,3538.0,147.0029,147.1727,146.9935,147.1161,3538.0
2021-09-15 13:15:00,155.97,156.06,155.97,156.01,3673.0,147.1444,147.2293,147.1444,147.1821,3673.0
2021-09-15 13:20:00,156.02,156.17,156.02,156.17,6334.0,147.1916,147.3331,147.1916,147.3331,6334.0
2021-09-15 13:25:00,156.18,156.19,156.08,156.16,3246.0,147.3425,147.352,147.2482,147.3237,3246.0
2021-09-15 13:30:00,156.2,156.33,156.2,156.32,2467.0,147.3614,147.484,147.3614,147.4746,2467.0
2021-09-15 13:35:00,156.3,156.3,156.13,156.16,2548.0,147.4557,147.4557,147.2954,147.3237,2548.0
2021-09-15 13:40:00,156.1,156.24,156.1,156.23,4340.0,147.267,147.3991,147.267,147.3897,4340.0
2021-09-15 13:45:00,156.23,156.34,156.13,156.13,4370.0,147.3897,147.4935,147.2954,147.2954,4370.0
2021-09-15 13:50:00,156.14,156.15,156.04,156.06,4412.0,147.3048,147.3142,147.2104,147.2293,4412.0
2021-09-15 13:55:00,156.08,156.14,156.07,156.13,3491.0,147.2482,147.3048,147.2387,147.2954,3491.0
2021-09-15 14:00:00,156.1,156.1,156.0,156.04,2391.0,147.267,147.267,147.1727,147.2104,2391.0
2021-09-15 14:05:00,156.04,156.08,156.0,156.08,4402.0,147.2104,147.2482,147.1727,147.2482,4402.0
2021-09-15 14:10:00,156.09,156.11,156.05,156.05,1715.0,147.2576,147.2765,147.2199,147.2199,1715.0
2021-09-15 14:15:00,156.0,156.05,155.86,155.86,10194.0,147.1727,147.2199,147.0406,147.0406,10194.0
2021-09-15 14:20:00,155.86,155.93,155.8,155.85,4112.0,147.0406,147.1067,146.984,147.0312,4112.0
2021-09-15 14:25:00,155.86,156.01,155.86,155.87,8282.0,147.0406,147.1821,147.0406,147.0501,8282.0
2021-09-15 14:30:00,155.9,155.91,155.84,155.9,2151.0,147.0784,147.0878,147.0218,147.0784,2151.0
2021-09-15 14:35:00,155.9,155.98,155.9,155.94,3566.0,147.0784,147.1538,147.0784,147.1161,3566.0
2021-09-15 14:40:00,155.89,155.9,155.8,155.8,2750.0,147.0689,147.0784,146.984,146.984,2750.0
2021-09-15 14:45:00,155.82,155.88,155.8,155.81,2876.0,147.0029,147.0595,146.984,146.9935,2876.0
2021-09-15 14:50:00,155.79,155.79,155.69,155.7,3480.0,146.9746,146.9746,146.8802,146.8897,3480.0
2021-09-15 14:55:00,155.71,155.71,155.62,155.65,4084.0,146.8991,146.8991,146.8142,146.8425,4084.0
2021-09-15 15:00:00,155.64,155.7,155.58,155.66,2990.0,146.8331,146.8897,146.7765,146.8519,2990.0
2021-09-15 15:05:00,155.64,155.67,155.6,155.62,3341.0,146.8331,146.8614,146.7953,146.8142,3341.0
2021-09-15 15:10:00,155.62,155.71,155.59,155.71,3841.0,146.8142,146.8991,146.7859,146.8991,3841.0
2021-09-15 15:15:00,155.7,155.75,155.66,155.69,3770.0,146.8897,146.9369,146.8519,146.8802,3770.0
2021-09-15 15:20:00,155.68,155.69,155.58,155.64,3860.0,146.8708,146.8802,146.7765,146.8331,3860.0
2021-09-15 15:25:00,155.66,155.7,155.63,155.66,6701.0,146.8519,146.8897,146.8236,146.8519,6701.0
2021-09-15 15:30:00,155.66,155.82,155.61,155.8,6777.0,146.8519,147.0029,146.8048,146.984,6777.0
2021-09-15 15:35:00,155.79,155.83,155.72,155.82,5973.0,146.9746,147.0123,146.9086,147.0029,5973.0
2021-09-15 15:40:00,155.79,155.79,155.7,155.77,8555.0,146.9746,146.9746,146.8897,146.9557,8555.0
2021-09-15 15:45:00,155.78,155.83,155.65,155.66,11119.0,146.9652,147.0123,146.8425,146.8519,11119.0
2021-09-15 15:50:00,155.66,155.69,155.59,155.63,11649.0,146.8519,146.8802,146.7859,146.8236,11649.0
2021-09-15 15:55:00,155.63,155.68,155.55,155.65,40107.0,146.8236,146.8708,146.7482,146.8425,40107.0
2021-09-16 09:30:00,155.89,156.09,155.7,156.01,14702.0,147.0689,147.2576,146.8897,147.1821,14702.0
2021-09-16 09:35:00,155.87,155.94,155.68,155.69,3110.0,147.0501,147.1161,146.8708,146.8802,3110.0
2021-09-16 09:40:00,155.65,155.68,155.31,155.52,9895.0,146.8425,146.8708,146.5218,146.7199,9895.0
2021-09-16 09:45:00,155.43,155.46,155.32,155.45,2664.0,146.635,146.6633,146.5312,146.6538,2664.0
2021-09-16 09:50:00,155.68,155.73,155.41,155.41,8045.0,146.8708,146.918,146.6161,146.6161,8045.0
2021-09-16 09:55:00,155.36,155.51,155.24,155.24,4776.0,146.5689,146.7104,146.4557,146.4557,4776.0
2021-09-16 10:00:00,155.25,155.27,154.64,154.66,6558.0,146.4651,146.484,145.8897,145.9085,6558.0
2021-09-16 10:05:00,154.61,154.74,154.54,154.74,1516.0,145.8614,145.984,145.7953,145.984,1516.0
2021-09-16 10:10:00,154.64,154.7,154.38,154.43,2583.0,145.8897,145.9463,145.6444,145.6915,2583.0
2021-09-16 10:15:00,154.44,154.44,154.19,154.23,4916.0,145.701,145.701,145.4651,145.5029,4916.0
2021-09-16 10:20:00,154.21,154.29,154.11,154.11,3770.0,145.484,145.5595,145.3897,145.3897,3770.0
2021-09-16 10:25:00,154.06,154.16,153.97,154.04,9694.0,145.3425,145.4368,145.2576,145.3236,9694.0
2021-09-16 10:30:00,154.14,154.26,154.04,154.25,5314.0,145.418,145.5312,145.3236,145.5217,5314.0
2021-09-16 10:35:00,154.39,154.43,154.31,154.41,4625.0,145.6538,145.6915,145.5783,145.6727,4625.0
2021-09-16 10:40:00,154.36,154.38,154.24,154.32,4717.0,145.6255,145.6444,145.5123,145.5878,4717.0
2021-09-16 10:45:00,154.27,154.27,154.09,154.09,3598.0,145.5406,145.5406,145.3708,145.3708,3598.0
2021-09-16 10:50:00,154.02,154.14,153.93,153.99,3918.0,145.3047,145.418,145.2198,145.2764,3918.0
2021-09-16 10:55:00,153.96,154.06,153.94,154.05,3199.0,145.2481,145.3425,145.2293,145.333,3199.0
2021-09-16 11:00:00,154.13,154.24,154.08,154.17,3526.0,145.4085,145.5123,145.3614,145.4463,3526.0
2021-09-16 11:05:00,154.19,154.38,154.18,154.38,4047.0,145.4651,145.6444,145.4557,145.6444,4047.0
2021-09-16 11:10:00,154.37,154.37,154.23,154.3,3299.0,145.6349,145.6349,145.5029,145.5689,3299.0
2021-09-16 11:15:00,154.31,154.31,154.12,154.13,2564.0,145.5783,145.5783,145.3991,145.4085,2564.0
2021-09-16 11:20:00,154.18,154.52,154.18,154.52,2874.0,145.4557,145.7765,145.4557,145.7765,2874.0
2021-09-16 11:25:00,154.5,154.62,154.5,154.5,3205.0,145.7576,145.8708,145.7576,145.7576,3205.0
2021-09-16 11:30:00,154.5,154.55,154.24,154.24,5927.0,145.7576,145.8048,145.5123,145.5123,5927.0
2021-09-16 11:35:00,154.28,154.29,154.15,154.25,4318.0,145.55,145.5595,145.4274,145.5217,4318.0
2021-09-16 11:40:00,154.27,154.36,154.26,154.3,1352.0,145.5406,145.6255,145.5312,145.5689,1352.0
2021-09-16 11:45:00,154.27,154.27,154.14,154.21,5873.0,145.5406,145.5406,145.418,145.484,5873.0
2021-09-16 11:50:00,154.19,154.25,154.17,154.17,14958.0,145.4651,145.5217,145.4463,145.4463,14958.0
2021-09-16 11:55:00,154.11,154.18,154.04,154.18,3592.0,145.3897,145.4557,145.3236,145.4557,3592.0
2021-09-16 12:00:00,154.16,154.23,154.12,154.12,3208.0,145.4368,145.5029,145.3991,145.3991,3208.0
2021-09-16 12:05:00,154.11,154.27,154.11,154.26,3051.0,145.3897,145.5406,145.3897,145.5312,3051.0
2021-09-16 12:10:00,154.3,154.3,154.19,154.22,2441.0,145.5689,145.5689,145.4651,145.4934,2441.0
2021-09-16 12:15:00,154.22,154.35,154.22,154.35,1621.0,145.4934,145.6161,145.4934,145.6161,1621.0
2021-09-16 12:20:00,154.34,154.34,154.27,154.29,3002.0,145.6066,145.6066,145.5406,145.5595,3002.0
2021-09-16 12:25:00,154.31,154.31,154.21,154.27,1480.0,145.5783,145.5783,145.484,145.5406,1480.0
2021-09-16 12:30:00,154.27,154.34,154.27,154.27,2607.0,145.5406,145.6066,145.5406,145.5406,2607.0
2021-09-16 12:35:00,154.27,154.36,154.27,154.31,2155.0,145.5406,145.6255,145.5406,145.5783,2155.0
2021-09-16 12:40:00,154.29,154.32,154.24,154.32,2879.0,145.5595,145.5878,145.5123,145.5878,2879.0
2021-09-16 12:45:00,154.37,154.45,154.37,154.44,1811.0,145.6349,145.7104,145.6349,145.701,1811.0
2021-09-16 12:50:00,154.41,154.41,154.27,154.3,2485.0,145.6727,145.6727,145.5406,145.5689,2485.0
2021-09-16 12:55:00,154.28,154.3,154.15,154.15,2132.0,145.55,145.5689,145.4274,145.4274,2132.0
2021-09-16 13:00:00,154.14,154.14,154.1,154.13,3652.0,145.418,145.418,145.3802,145.4085,3652.0
2021-09-16 13:05:00,154.1,154.13,154.03,154.08,2455.0,145.3802,145.4085,145.3142,145.3614,2455.0
2021-09-16 13:10:00,154.07,154.12,154.04,154.12,2426.0,145.3519,145.3991,145.3236,145.3991,2426.0
2021-09-16 13:15:00,154.13,154.18,154.11,154.18,6401.0,145.4085,145.4557,145.3897,145.4557,6401.0
2021-09-16 13:20:00,154.19,154.22,154.05,154.05,2595.0,145.4651,145.4934,145.333,145.333,2595.0
2021-09-16 13:25:00,154.03,154.17,154.03,154.15,3989.0,145.3142,145.4463,145.3142,145.4274,3989.0
2021-09-16 13:30:00,154.03,154.07,153.99,154.03,4684.0,145.3142,145.3519,145.2764,145.3142,4684.0
2021-09-16 13:35:00,153.99,154.03,153.96,153.99,2469.0,145.2764,145.3142,145.2481,145.2764,2469.0
2021-09-16 13:40:00,153.99,154.02,153.93,153.93,2922.0,145.2764,145.3047,145.2198,145.2198,2922.0
2021-09-16 13:45:00,153.91,153.92,153.85,153.88,3997.0,145.201,145.2104,145.1444,145.1727,3997.0
2021-09-16 13:50:00,153.89,154.08,153.89,154.06,5365.0,145.1821,145.3614,145.1821,145.3425,5365.0
2021-09-16 13:55:00,154.06,154.09,154.03,154.08,6689.0,145.3425,145.3708,145.3142,145.3614,6689.0
2021-09-16 14:00:00,154.11,154.11,154.02,154.05,6636.0,145.3897,145.3897,145.3047,145.333,6636.0
2021-09-16 14:05:00,154.06,154.15,154.02,154.14,5259.0,145.3425,145.4274,145.3047,145.418,5259.0
2021-09-16 14:10:00,154.16,154.24,154.07,154.15,3954.0,145.4368,145.5123,145.3519,145.4274,3954.0
2021-09-16 14:15:00,154.15,154.2,154.07,154.11,2949.0,145.4274,145.4746,145.3519,145.3897,2949.0
2021-09-16 14:20:00,154.06,154.1,154.05,154.07,2606.0,145.3425,145.3802,145.333,145.3519,2606.0
2021-09-16 14:25:00,154.08,154.09,153.95,153.97,3999.0,145.3614,145.3708,145.2387,145.2576,3999.0
2021-09-16 14:30:00,153.97,154.0,153.97,154.0,454.0,145.2576,145.2859,145.2576,145.2859,454.0
2021-09-16 14:35:00,154.01,154.04,153.93,153.93,3433.0,145.2953,145.3236,145.2198,145.2198,3433.0
2021-09-16 14:40:00,153.96,153.96,153.9,153.91,3507.0,145.2481,145.2481,145.1915,145.201,3507.0
2021-09-16 14:45:00,153.95,153.96,153.87,153.94,2548.0,145.2387,145.2481,145.1632,145.2293,2548.0
2021-09-16 14:50:00,153.92,154.06,153.92,154.06,3491.0,145.2104,145.3425,145.2104,145.3425,3491.0
2021-09-16 14:55:00,154.07,154.15,154.07,154.15,2223.0,145.3519,145.4274,145.3519,145.4274,2223.0
2021-09-16 15:00:00,154.18,154.22,154.16,154.22,5001.0,145.4557,145.4934,145.4368,145.4934,5001.0
2021-09-16 15:05:00,154.22,154.38,154.22,154.37,4870.0,145.4934,145.6444,145.4934,145.6349,4870.0
2021-09-16 15:10:00,154.34,154.44,154.34,154.41,3354.0,145.6066,145.701,145.6066,145.6727,3354.0
2021-09-16 15:15:00,154.42,154.45,154.32,154.38,6714.0,145.6821,145.7104,145.5878,145.6444,6714.0
2021-09-16 15:20:00,154.39,154.4,154.27,154.33,7783.0,145.6538,145.6632,145.5406,145.5972,7783.0
2021-09-16 15:25:00,154.28,154.31,154.21,154.24,8417.0,145.55,145.5783,145.484,145.5123,8417.0
2021-09-16 15:30:00,154.18,154.23,154.13,154.18,4427.0,145.4557,145.5029,145.4085,145.4557,4427.0
2021-09-16 15:35:00,154.18,154.18,154.1,154.18,6679.0,145.4557,145.4557,145.3802,145.4557,6679.0
2021-09-16 15:40:00,154.15,154.21,154.1,154.12,11511.0,145.4274,145.484,145.3802,145.3991,11511.0
2021-09-16 15:45:00,154.13,154.17,154.02,154.02,13439.0,145.4085,145.4463,145.3047,145.3047,13439.0
2021-09-16 15:50:00,154.02,154.07,153.87,153.97,16985.0,145.3047,145.3519,145.1632,145.2576,16985.0
2021-09-16 15:55:00,153.96,153.96,153.82,153.91,28889.0,145.2481,145.2481,145.1161,145.201,28889.0
2021-09-17 09:30:00,153.11,153.6,153.09,153.22,376560.0,144.4462,144.9085,144.4274,144.55,376560.0
2021-09-17 09:35:00,153.22,153.23,152.88,152.89,6885.0,144.55,144.5594,144.2293,144.2387,6885.0
2021-09-17 09:40:00,153.01,153.34,152.99,153.06,4315.0,144.3519,144.6632,144.333,144.3991,4315.0
2021-09-17 09:45:00,153.11,153.11,152.62,152.62,5405.0,144.4462,144.4462,143.984,143.984,5405.0
2021-09-17 09:50:00,152.61,152.75,152.36,152.74,11211.0,143.9745,144.1066,143.7387,144.0972,11211.0
2021-09-17 09:55:00,152.81,152.98,152.66,152.75,8596.0,144.1632,144.3236,144.0217,144.1066,8596.0
2021-09-17 10:00:00,152.74,153.02,152.58,152.74,10632.0,144.0972,144.3613,143.9462,144.0972,10632.0
2021-09-17 10:05:00,152.69,152.78,152.64,152.78,4090.0,144.05,144.1349,144.0028,144.1349,4090.0
2021-09-17 10:10:00,152.74,152.76,152.3,152.37,4836.0,144.0972,144.116,143.6821,143.7481,4836.0
2021-09-17 10:15:00,152.33,152.53,152.29,152.47,10187.0,143.7104,143.8991,143.6726,143.8425,10187.0
2021-09-17 10:20:00,152.49,152.53,152.39,152.4,3494.0,143.8613,143.8991,143.767,143.7764,3494.0
2021-09-17 10:25:00,152.34,152.7,152.29,152.61,7332.0,143.7198,144.0594,143.6726,143.9745,7332.0
2021-09-17 10:30:00,152.54,152.65,152.5,152.58,3468.0,143.9085,144.0123,143.8708,143.9462,3468.0
2021-09-17 10:35:00,152.6,152.73,152.48,152.66,6773.0,143.9651,144.0877,143.8519,144.0217,6773.0
2021-09-17 10:40:00,152.62,152.62,152.4,152.43,6331.0,143.984,143.984,143.7764,143.8047,6331.0
2021-09-17 10:45:00,152.38,152.45,152.24,152.43,4642.0,143.7575,143.8236,143.6255,143.8047,4642.0
2021-09-17 10:50:00,152.44,152.7,152.38,152.7,6896.0,143.8142,144.0594,143.7575,144.0594,6896.0
2021-09-17 10:55:00,152.7,152.75,152.56,152.75,4922.0,144.0594,144.1066,143.9274,144.1066,4922.0
2021-09-17 11:00:00,152.72,152.8,152.7,152.76,9703.0,144.0783,144.1538,144.0594,144.116,9703.0
2021-09-17 11:05:00,152.77,152.88,152.63,152.85,10860.0,144.1255,144.2293,143.9934,144.201,10860.0
2021-09-17 11:10:00,152.85,152.95,152.71,152.95,6633.0,144.201,144.2953,144.0689,144.2953,6633.0
2021-09-17 11:15:00,153.01,153.02,152.77,152.82,4486.0,144.3519,144.3613,144.1255,144.1726,4486.0
2021-09-17 11:20:00,152.85,153.01,152.84,152.98,8308.0,144.201,144.3519,144.1915,144.3236,8308.0
2021-09-17 11:25:00,152.99,153.11,152.94,153.03,8330.0,144.333,144.4462,144.2859,144.3708,8330.0
2021-09-17 11:30:00,153.07,153.07,152.57,152.85,8199.0,144.4085,144.4085,143.9368,144.201,8199.0
2021-09-17 11:35:00,152.82,152.88,152.65,152.76,4340.0,144.1726,144.2293,144.0123,144.116,4340.0
2021-09-17 11:40:00,152.83,152.86,152.77,152.77,1848.0,144.1821,144.2104,144.1255,144.1255,1848.0
2021-09-17 11:45:00,152.82,152.95,152.81,152.93,2804.0,144.1726,144.2953,144.1632,144.2764,2804.0
2021-09-17 11:50:00,152.93,152.93,152.82,152.86,3986.0,144.2764,144.2764,144.1726,144.2104,3986.0
2021-09-17 11:55:00,152.9,153.17,152.9,153.16,3778.0,144.2481,144.5028,144.2481,144.4934,3778.0
2021-09-17 12:00:00,153.16,153.18,153.07,153.08,2237.0,144.4934,144.5123,144.4085,144.4179,2237.0
2021-09-17 12:05:00,153.09,153.11,152.99,153.11,2280.0,144.4274,144.4462,144.333,144.4462,2280.0
2021-09-17 12:10:00,153.16,153.16,152.96,152.96,1991.0,144.4934,144.4934,144.3047,144.3047,1991.0
2021-09-17 12:15:00,152.93,152.95,152.87,152.89,3284.0,144.2764,144.2953,144.2198,144.2387,3284.0
2021-09-17 12:20:00,152.87,153.05,152.87,153.05,1611.0,144.2198,144.3896,144.2198,144.3896,1611.0
2021-09-17 12:25:00,153.05,153.05,152.93,152.93,3171.0,144.3896,144.3896,144.2764,144.2764,3171.0
2021-09-17 12:30:00,152.95,153.02,152.92,152.95,2780.0,144.2953,144.3613,144.267,144.2953,2780.0
2021-09-17 12:35:00,152.99,153.04,152.98,153.04,3867.0,144.333,144.3802,144.3236,144.3802,3867.0
2021-09-17 12:40:00,153.02,153.04,153.0,153.0,2077.0,144.3613,144.3802,144.3425,144.3425,2077.0
2021-09-17 12:45:00,153.01,153.03,152.94,152.95,2146.0,144.3519,144.3708,144.2859,144.2953,2146.0
2021-09-17 12:50:00,152.95,153.04,152.93,152.96,3165.0,144.2953,144.3802,144.2764,144.3047,3165.0
2021-09-17 12:55:00,152.99,152.99,152.9,152.95,3871.0,144.333,144.333,144.2481,144.2953,3871.0
2021-09-17 13:00:00,152.94,152.94,152.82,152.84,4789.0,144.2859,144.2859,144.1726,144.1915,4789.0
2021-09-17 13:05:00,152.82,152.84,152.77,152.77,2525.0,144.1726,144.1915,144.1255,144.1255,2525.0
2021-09-17 13:10:00,152.77,152.8,152.71,152.71,2629.0,144.1255,144.1538,144.0689,144.0689,2629.0
2021-09-17 13:15:00,152.7,152.7,152.62,152.62,2189.0,144.0594,144.0594,143.984,143.984,2189.0
2021-09-17 13:20:00,152.61,152.63,152.52,152.56,3289.0,143.9745,143.9934,143.8896,143.9274,3289.0
2021-09-17 13:25:00,152.56,152.63,152.53,152.63,3048.0,143.9274,143.9934,143.8991,143.9934,3048.0
2021-09-17 13:30:00,152.61,152.66,152.54,152.59,6480.0,143.9745,144.0217,143.9085,143.9557,6480.0
2021-09-17 13:35:00,152.62,152.75,152.61,152.75,5415.0,143.984,144.1066,143.9745,144.1066,5415.0
2021-09-17 13:40:00,152.75,152.75,152.59,152.61,5565.0,144.1066,144.1066,143.9557,143.9745,5565.0
2021-09-17 13:45:00,152.63,152.63,152.49,152.51,4064.0,143.9934,143.9934,143.8613,143.8802,4064.0
2021-09-17 13:50:00,152.52,152.58,152.42,152.56,5964.0,143.8896,143.9462,143.7953,143.9274,5964.0
2021-09-17 13:55:00,152.55,152.56,152.5,152.5,4310.0,143.9179,143.9274,143.8708,143.8708,4310.0
2021-09-17 14:00:00,152.47,152.51,152.41,152.46,6433.0,143.8425,143.8802,143.7858,143.833,6433.0
2021-09-17 14:05:00,152.45,152.66,152.45,152.65,12130.0,143.8236,144.0217,143.8236,144.0123,12130.0
2021-09-17 14:10:00,152.66,152.74,152.55,152.55,8334.0,144.0217,144.0972,143.9179,143.9179,8334.0
2021-09-17 14:15:00,152.52,152.63,152.48,152.6,6614.0,143.8896,143.9934,143.8519,143.9651,6614.0
2021-09-17 14:20:00,152.61,152.8,152.61,152.78,5018.0,143.9745,144.1538,143.9745,144.1349,5018.0
2021-09-17 14:25:00,152.78,152.82,152.66,152.69,6405.0,144.1349,144.1726,144.0217,144.05,6405.0
2021-09-17 14:30:00,152.64,152.71,152.62,152.67,4662.0,144.0028,144.0689,143.984,144.0311,4662.0
2021-09-17 14:35:00,152.68,152.73,152.59,152.69,10607.0,144.0406,144.0877,143.9557,144.05,10607.0
2021-09-17 14:40:00,152.71,152.78,152.68,152.78,7838.0,144.0689,144.1349,144.0406,144.1349,7838.0
2021-09-17 14:45:00,152.8,152.86,152.77,152.86,16044.0,144.1538,144.2104,144.1255,144.2104,16044.0
2021-09-17 14:50:00,152.86,152.9,152.84,152.88,9508.0,144.2104,144.2481,144.1915,144.2293,9508.0
2021-09-17 14:55:00,152.9,153.01,152.86,152.91,9123.0,144.2481,144.3519,144.2104,144.2576,9123.0
2021-09-17 15:00:00,152.92,153.1,152.91,153.1,4967.0,144.267,144.4368,144.2576,144.4368,4967.0
2021-09-17 15:05:00,153.11,153.2,153.09,153.19,6692.0,144.4462,144.5311,144.4274,144.5217,6692.0
2021-09-17 15:10:00,153.16,153.19,153.1,153.19,6257.0,144.4934,144.5217,144.4368,144.5217,6257.0
2021-09-17 15:15:00,153.16,153.17,153.1,153.12,5461.0,144.4934,144.5028,144.4368,144.4557,5461.0
2021-09-17 15:20:00,153.12,153.28,153.1,153.26,8075.0,144.4557,144.6066,144.4368,144.5878,8075.0
2021-09-17 15:25:00,153.25,153.26,153.01,153.04,8315.0,144.5783,144.5878,144.3519,144.3802,8315.0
2021-09-17 15:30:00,153.03,153.05,152.77,152.77,15275.0,144.3708,144.3896,144.1255,144.1255,15275.0
2021-09-17 15:35:00,152.77,153.07,152.77,152.94,22821.0,144.1255,144.4085,144.1255,144.2859,22821.0
2021-09-17 15:40:00,152.94,153.13,152.94,153.07,20376.0,144.2859,144.4651,144.2859,144.4085,20376.0
2021-09-17 15:45:00,153.06,153.06,152.59,152.59,22339.0,144.3991,144.3991,143.9557,143.9557,22339.0
2021-09-17 15:50:00,152.59,152.89,152.45,152.73,66433.0,143.9557,144.2387,143.8236,144.0877,66433.0
2021-09-17 15:55:00,152.74,153.0,152.62,152.68,135310.0,144.0972,144.3425,143.984,144.0406,135310.0
2021-09-20 09:30:00,150.99,151.75,150.51,151.67,52956.0,142.4462,143.1632,141.9934,143.0877,52956.0
2021-09-20 09:35:00,151.89,152.27,151.36,151.7,11409.0,143.2953,143.6538,142.7953,143.116,11409.0
2021-09-20 09:40:00,151.78,151.98,151.7,151.85,8164.0,143.1915,143.3802,143.116,143.2575,8164.0
2021-09-20 09:45:00,151.74,151.78,151.34,151.47,10980.0,143.1538,143.1915,142.7764,142.899,10980.0
2021-09-20 09:50:00,151.42,151.96,151.41,151.96,8726.0,142.8519,143.3613,142.8424,143.3613,8726.0
2021-09-20 09:55:00,151.96,152.22,151.86,152.08,8651.0,143.3613,143.6066,143.267,143.4745,8651.0
2021-09-20 10:00:00,151.99,152.07,151.6,151.89,8575.0,143.3896,143.4651,143.0217,143.2953,8575.0
2021-09-20 10:05:00,151.87,152.17,151.81,151.9,9056.0,143.2764,143.5594,143.2198,143.3047,9056.0
2021-09-20 10:10:00,151.9,152.18,151.89,151.89,9323.0,143.3047,143.5689,143.2953,143.2953,9323.0
2021-09-20 10:15:00,151.81,151.9,151.68,151.9,5237.0,143.2198,143.3047,143.0972,143.3047,5237.0
2021-09-20 10:20:00,151.92,152.42,151.83,152.09,22679.0,143.3236,143.7953,143.2387,143.484,22679.0
2021-09-20 10:25:00,152.13,152.6,152.13,152.56,8562.0,143.5217,143.9651,143.5217,143.9274,8562.0
2021-09-20 10:30:00,152.66,152.77,152.51,152.61,6306.0,144.0217,144.1255,143.8802,143.9745,6306.0
2021-09-20 10:35:00,152.64,152.98,152.63,152.74,18265.0,144.0028,144.3236,143.9934,144.0972,18265.0
2021-09-20 10:40:00,152.75,152.85,152.63,152.63,11657.0,144.1066,144.201,143.9934,143.9934,11657.0
2021-09-20 10:45:00,152.58,152.68,152.53,152.61,5556.0,143.9462,144.0406,143.8991,143.9745,5556.0
2021-09-20 10:50:00,152.53,152.57,152.37,152.55,4932.0,143.8991,143.9368,143.7481,143.9179,4932.0
2021-09-20 10:55:00,152.52,152.52,152.3,152.39,2698.0,143.8896,143.8896,143.6821,143.767,2698.0
2021-09-20 11:00:00,152.35,152.47,152.17,152.4,28894.0,143.7292,143.8425,143.5594,143.7764,28894.0
2021-09-20 11:05:00,152.39,152.41,152.28,152.37,5015.0,143.767,143.7858,143.6632,143.7481,5015.0
2021-09-20 11:10:00,152.32,152.58,152.27,152.51,4905.0,143.7009,143.9462,143.6538,143.8802,4905.0
2021-09-20 11:15:00,152.49,152.5,152.4,152.47,3869.0,143.8613,143.8708,143.7764,143.8425,3869.0
2021-09-20 11:20:00,152.52,152.66,152.46,152.53,4736.0,143.8896,144.0217,143.833,143.8991,4736.0
2021-09-20 11:25:00,152.62,152.68,152.48,152.68,5045.0,143.984,144.0406,143.8519,144.0406,5045.0
2021-09-20 11:30:00,152.59,152.6,152.41,152.47,4376.0,143.9557,143.9651,143.7858,143.8425,4376.0
2021-09-20 11:35:00,152.44,152.55,152.29,152.31,8069.0,143.8142,143.9179,143.6726,143.6915,8069.0
2021-09-20 11:40:00,152.28,152.32,152.09,152.22,6360.0,143.6632,143.7009,143.484,143.6066,6360.0
2021-09-20 11:45:00,152.21,152.26,152.18,152.18,3774.0,143.5972,143.6443,143.5689,143.5689,3774.0
2021-09-20 11:50:00,152.23,152.23,152.06,152.08,7967.0,143.616,143.616,143.4557,143.4745,7967.0
2021-09-20 11:55:00,152.14,152.16,151.95,152.02,7024.0,143.5311,143.55,143.3519,143.4179,7024.0
2021-09-20 12:00:00,152.03,152.06,151.89,151.89,6734.0,143.4274,143.4557,143.2953,143.2953,6734.0
2021-09-20 12:05:00,151.89,151.91,151.8,151.84,4054.0,143.2953,143.3141,143.2104,143.2481,4054.0
2021-09-20 12:10:00,151.87,151.94,151.81,151.88,3370.0,143.2764,143.3424,143.2198,143.2858,3370.0
2021-09-20 12:15:00,151.87,151.98,151.87,151.91,9068.0,143.2764,143.3802,143.2764,143.3141,9068.0
2021-09-20 12:20:00,151.91,151.98,151.86,151.98,11066.0,143.3141,143.3802,143.267,143.3802,11066.0
2021-09-20 12:25:00,152.0,152.13,152.0,152.13,6319.0,143.399,143.5217,143.399,143.5217,6319.0
2021-09-20 12:30:00,152.14,152.22,152.09,152.14,3417.0,143.5311,143.6066,143.484,143.5311,3417.0
2021-09-20 12:35:00,152.14,152.16,152.11,152.14,3694.0,143.5311,143.55,143.5028,143.5311,3694.0
2021-09-20 12:40:00,152.17,152.21,152.08,152.12,5527.0,143.5594,143.5972,143.4745,143.5123,5527.0
2021-09-20 12:45:00,152.09,152.16,152.05,152.09,3076.0,143.484,143.55,143.4462,143.484,3076.0
2021-09-20 12:50:00,152.08,152.08,151.99,152.0,3507.0,143.4745,143.4745,143.3896,143.399,3507.0
2021-09-20 12:55:00,151.98,152.05,151.82,151.84,5837.0,143.3802,143.4462,143.2292,143.2481,5837.0
2021-09-20 13:00:00,151.86,151.88,151.67,151.7,7053.0,143.267,143.2858,143.0877,143.116,7053.0
2021-09-20 13:05:00,151.7,151.8,151.65,151.75,12178.0,143.116,143.2104,143.0689,143.1632,12178.0
2021-09-20 13:10:00,151.74,151.89,151.74,151.88,9806.0,143.1538,143.2953,143.1538,143.2858,9806.0
2021-09-20 13:15:00,151.89,151.89,151.76,151.85,8726.0,143.2953,143.2953,143.1726,143.2575,8726.0
2021-09-20 13:20:00,151.82,151.92,151.79,151.91,4202.0,143.2292,143.3236,143.2009,143.3141,4202.0
2021-09-20 13:25:00,151.92,152.05,151.91,152.01,4246.0,143.3236,143.4462,143.3141,143.4085,4246.0
2021-09-20 13:30:00,151.95,151.99,151.92,151.98,10678.0,143.3519,143.3896,143.3236,143.3802,10678.0
2021-09-20 13:35:00,152.0,152.28,152.0,152.28,4092.0,143.399,143.6632,143.399,143.6632,4092.0
2021-09-20 13:40:00,152.24,152.26,152.09,152.11,4445.0,143.6255,143.6443,143.484,143.5028,4445.0
2021-09-20 13:45:00,152.1,152.28,152.08,152.24,4093.0,143.4934,143.6632,143.4745,143.6255,4093.0
2021-09-20 13:50:00,152.3,152.33,152.27,152.28,3895.0,143.6821,143.7104,143.6538,143.6632,3895.0
2021-09-20 13:55:00,152.31,152.39,152.29,152.31,3261.0,143.6915,143.767,143.6726,143.6915,3261.0
2021-09-20 14:00:00,152.34,152.37,152.22,152.22,2589.0,143.7198,143.7481,143.6066,143.6066,2589.0
2021-09-20 14:05:00,152.19,152.23,152.04,152.07,5869.0,143.5783,143.616,143.4368,143.4651,5869.0
2021-09-20 14:10:00,152.05,152.1,151.97,151.97,5829.0,143.4462,143.4934,143.3707,143.3707,5829.0
2021-09-20 14:15:00,151.98,152.12,151.95,152.08,5552.0,143.3802,143.5123,143.3519,143.4745,5552.0
2021-09-20 14:20:00,152.06,152.18,151.92,151.93,12710.0,143.4557,143.5689,143.3236,143.333,12710.0
2021-09-20 14:25:00,151.94,152.05,151.92,152.03,5716.0,143.3424,143.4462,143.3236,143.4274,5716.0
2021-09-20 14:30:00,152.03,152.03,151.84,151.89,7953.0,143.4274,143.4274,143.2481,143.2953,7953.0
2021-09-20 14:35:00,151.88,151.89,151.75,151.88,8375.0,143.2858,143.2953,143.1632,143.2858,8375.0
2021-09-20 14:40:00,151.9,151.99,151.89,151.96,11263.0,143.3047,143.3896,143.2953,143.3613,11263.0
2021-09-20 14:45:00,151.95,152.07,151.91,151.96,7132.0,143.3519,143.4651,143.3141,143.3613,7132.0
2021-09-20 14:50:00,151.94,152.05,151.94,151.94,10672.0,143.3424,143.4462,143.3424,143.3424,10672.0
2021-09-20 14:55:00,151.94,152.07,151.92,151.94,7291.0,143.3424,143.4651,143.3236,143.3424,7291.0
2021-09-20 15:00:00,151.97,152.1,151.84,151.87,11213.0,143.3707,143.4934,143.2481,143.2764,11213.0
2021-09-20 15:05:00,151.81,151.83,151.73,151.78,6769.0,143.2198,143.2387,143.1443,143.1915,6769.0
2021-09-20 15:10:00,151.85,151.9,151.74,151.77,10068.0,143.2575,143.3047,143.1538,143.1821,10068.0
2021-09-20 15:15:00,151.75,151.85,151.63,151.73,12247.0,143.1632,143.2575,143.05,143.1443,12247.0
2021-09-20 15:20:00,151.76,151.93,151.76,151.93,8963.0,143.1726,143.333,143.1726,143.333,8963.0
2021-09-20 15:25:00,151.94,152.08,151.89,152.07,8550.0,143.3424,143.4745,143.2953,143.4651,8550.0
2021-09-20 15:30:00,152.06,152.24,152.02,152.2,15086.0,143.4557,143.6255,143.4179,143.5877,15086.0
2021-09-20 15:35:00,152.18,152.35,152.17,152.17,8671.0,143.5689,143.7292,143.5594,143.5594,8671.0
2021-09-20 15:40:00,152.17,152.39,152.17,152.37,10544.0,143.5594,143.767,143.5594,143.7481,10544.0
2021-09-20 15:45:00,152.38,152.5,152.32,152.39,12279.0,143.7575,143.8708,143.7009,143.767,12279.0
2021-09-20 15:50:00,152.42,152.67,152.41,152.58,40034.0,143.7953,144.0311,143.7858,143.9462,40034.0
2021-09-20 15:55:00,152.6,152.86,152.54,152.68,98189.0,143.9651,144.2104,143.9085,144.0406,98189.0
2021-09-21 09:30:00,153.05,153.45,152.99,152.99,26280.0,144.3896,144.767,144.333,144.333,26280.0
2021-09-21 09:35:00,152.9,153.52,152.9,153.36,6129.0,144.2481,144.833,144.2481,144.6821,6129.0
2021-09-21 09:40:00,153.32,153.63,153.27,153.63,7965.0,144.6444,144.9368,144.5972,144.9368,7965.0
2021-09-21 09:45:00,153.67,154.2,153.67,154.12,9616.0,144.9746,145.4746,144.9746,145.3991,9616.0
2021-09-21 09:50:00,154.08,154.26,153.85,153.97,11433.0,145.3614,145.5312,145.1444,145.2576,11433.0
2021-09-21 09:55:00,154.0,154.24,153.92,154.09,8111.0,145.2859,145.5123,145.2104,145.3708,8111.0
2021-09-21 10:00:00,154.13,154.24,154.09,154.21,9174.0,145.4085,145.5123,145.3708,145.484,9174.0
2021-09-21 10:05:00,154.19,154.23,153.8,153.8,6177.0,145.4651,145.5029,145.0972,145.0972,6177.0
2021-09-21 10:10:00,153.84,153.84,153.29,153.46,4375.0,145.1349,145.1349,144.6161,144.7764,4375.0
2021-09-21 10:15:00,153.49,153.73,153.38,153.49,7474.0,144.8047,145.0312,144.701,144.8047,7474.0
2021-09-21 10:20:00,153.43,153.52,153.35,153.35,4923.0,144.7481,144.833,144.6727,144.6727,4923.0
2021-09-21 10:25:00,153.41,153.55,153.34,153.43,16966.0,144.7293,144.8613,144.6632,144.7481,16966.0
2021-09-21 10:30:00,153.46,153.46,153.11,153.15,9010.0,144.7764,144.7764,144.4462,144.484,9010.0
2021-09-21 10:35:00,153.11,153.18,153.0,153.15,7147.0,144.4462,144.5123,144.3425,144.484,7147.0
2021-09-21 10:40:00,153.15,153.31,153.08,153.27,6343.0,144.484,144.6349,144.4179,144.5972,6343.0
2021-09-21 10:45:00,153.3,153.31,153.13,153.16,5289.0,144.6255,144.6349,144.4651,144.4934,5289.0
2021-09-21 10:50:00,153.18,153.18,153.02,153.13,6078.0,144.5123,144.5123,144.3613,144.4651,6078.0
2021-09-21 10:55:00,153.17,153.33,153.11,153.16,4328.0,144.5028,144.6538,144.4462,144.4934,4328.0
2021-09-21 11:00:00,153.14,153.17,152.93,153.1,8053.0,144.4745,144.5028,144.2764,144.4368,8053.0
2021-09-21 11:05:00,153.1,153.39,153.09,153.37,5119.0,144.4368,144.7104,144.4274,144.6915,5119.0
2021-09-21 11:10:00,153.39,153.51,153.32,153.5,4170.0,144.7104,144.8236,144.6444,144.8142,4170.0
2021-09-21 11:15:00,153.46,153.46,153.17,153.17,3825.0,144.7764,144.7764,144.5028,144.5028,3825.0
2021-09-21 11:20:00,153.19,153.21,153.08,153.08,3846.0,144.5217,144.5406,144.4179,144.4179,3846.0
2021-09-21 11:25:00,153.1,153.21,153.08,153.21,16378.0,144.4368,144.5406,144.4179,144.5406,16378.0
2021-09-21 11:30:00,153.23,153.43,153.23,153.4,7178.0,144.5594,144.7481,144.5594,144.7198,7178.0
2021-09-21 11:35:00,153.41,153.43,153.36,153.37,5816.0,144.7293,144.7481,144.6821,144.6915,5816.0
2021-09-21 11:40:00,153.35,153.4,153.33,153.35,3688.0,144.6727,144.7198,144.6538,144.6727,3688.0
2021-09-21 11:45:00,153.28,153.33,153.2,153.25,7153.0,144.6066,144.6538,144.5311,144.5783,7153.0
2021-09-21 11:50:00,153.28,153.39,153.28,153.38,4925.0,144.6066,144.7104,144.6066,144.701,4925.0
2021-09-21 11:55:00,153.43,153.43,153.35,153.35,1543.0,144.7481,144.7481,144.6727,144.6727,1543.0
2021-09-21 12:00:00,153.39,153.57,153.39,153.52,5900.0,144.7104,144.8802,144.7104,144.833,5900.0
2021-09-21 12:05:00,153.49,153.54,153.45,153.54,2700.0,144.8047,144.8519,144.767,144.8519,2700.0
2021-09-21 12:10:00,153.52,153.62,153.51,153.58,4341.0,144.833,144.9274,144.8236,144.8896,4341.0
2021-09-21 12:15:00,153.51,153.56,153.43,153.43,3002.0,144.8236,144.8708,144.7481,144.7481,3002.0
2021-09-21 12:20:00,153.46,153.57,153.41,153.49,2874.0,144.7764,144.8802,144.7293,144.8047,2874.0
2021-09-21 12:25:00,153.53,153.53,153.37,153.37,2013.0,144.8425,144.8425,144.6915,144.6915,2013.0
2021-09-21 12:30:00,153.3,153.32,153.21,153.32,3174.0,144.6255,144.6444,144.5406,144.6444,3174.0
2021-09-21 12:35:00,153.28,153.32,153.24,153.32,1376.0,144.6066,144.6444,144.5689,144.6444,1376.0
2021-09-21 12:40:00,153.31,153.33,153.28,153.32,1768.0,144.6349,144.6538,144.6066,144.6444,1768.0
2021-09-21 12:45:00,153.3,153.3,153.16,153.19,1198.0,144.6255,144.6255,144.4934,144.5217,1198.0
2021-09-21 12:50:00,153.2,153.22,153.02,153.07,4161.0,144.5311,144.55,144.3613,144.4085,4161.0
2021-09-21 12:55:00,153.06,153.21,153.05,153.2,6279.0,144.3991,144.5406,144.3896,144.5311,6279.0
2021-09-21 13:00:00,153.19,153.31,153.14,153.23,4993.0,144.5217,144.6349,144.4745,144.5594,4993.0
2021-09-21 13:05:00,153.21,153.31,153.17,153.2,3817.0,144.5406,144.6349,144.5028,144.5311,3817.0
2021-09-21 13:10:00,153.16,153.3,153.15,153.25,3306.0,144.4934,144.6255,144.484,144.5783,3306.0
2021-09-21 13:15:00,153.25,153.32,153.2,153.32,2790.0,144.5783,144.6444,144.5311,144.6444,2790.0
2021-09-21 13:20:00,153.32,153.35,153.21,153.22,7169.0,144.6444,144.6727,144.5406,144.55,7169.0
2021-09-21 13:25:00,153.22,153.25,153.11,153.11,6314.0,144.55,144.5783,144.4462,144.4462,6314.0
2021-09-21 13:30:00,153.13,153.21,153.12,153.18,7135.0,144.4651,144.5406,144.4557,144.5123,7135.0
2021-09-21 13:35:00,153.21,153.23,153.11,153.16,5932.0,144.5406,144.5594,144.4462,144.4934,5932.0
2021-09-21 13:40:00,153.15,153.16,153.05,153.07,5307.0,144.484,144.4934,144.3896,144.4085,5307.0
2021-09-21 13:45:00,153.08,153.12,152.93,152.97,11676.0,144.4179,144.4557,144.2764,144.3142,11676.0
2021-09-21 13:50:00,152.95,153.05,152.77,152.83,6876.0,144.2953,144.3896,144.1255,144.1821,6876.0
2021-09-21 13:55:00,152.85,152.87,152.63,152.79,8380.0,144.201,144.2198,143.9934,144.1443,8380.0
2021-09-21 14:00:00,152.77,153.0,152.77,153.0,5135.0,144.1255,144.3425,144.1255,144.3425,5135.0
2021-09-21 14:05:00,153.02,153.07,153.01,153.03,4197.0,144.3613,144.4085,144.3519,144.3708,4197.0
2021-09-21 14:10:00,153.04,153.04,152.99,153.0,6281.0,144.3802,144.3802,144.333,144.3425,6281.0
2021-09-21 14:15:00,152.99,153.01,152.89,152.92,4669.0,144.333,144.3519,144.2387,144.267,4669.0
2021-09-21 14:20:00,152.88,152.93,152.79,152.86,4179.0,144.2293,144.2764,144.1443,144.2104,4179.0
2021-09-21 14:25:00,152.89,152.89,152.8,152.85,6498.0,144.2387,144.2387,144.1538,144.201,6498.0
2021-09-21 14:30:00,152.87,153.0,152.87,152.99,2702.0,144.2198,144.3425,144.2198,144.333,2702.0
2021-09-21 14:35:00,153.02,153.02,152.9,152.95,2136.0,144.3613,144.3613,144.2481,144.2953,2136.0
2021-09-21 14:40:00,152.98,153.0,152.91,152.94,6277.0,144.3236,144.3425,144.2576,144.2859,6277.0
2021-09-21 14:45:00,152.91,153.01,152.89,152.92,3669.0,144.2576,144.3519,144.2387,144.267,3669.0
2021-09-21 14:50:00,152.96,153.27,152.94,153.14,6673.0,144.3047,144.5972,144.2859,144.4745,6673.0
2021-09-21 14:55:00,153.06,153.08,153.03,153.05,2125.0,144.3991,144.4179,144.3708,144.3896,2125.0
2021-09-21 15:00:00,153.08,153.19,153.08,153.11,4285.0,144.4179,144.5217,144.4179,144.4462,4285.0
2021-09-21 15:05:00,153.1,153.19,153.09,153.12,2432.0,144.4368,144.5217,144.4274,144.4557,2432.0
2021-09-21 15:10:00,153.11,153.19,153.03,153.19,4331.0,144.4462,144.5217,144.3708,144.5217,4331.0
2021-09-21 15:15:00,153.17,153.27,153.1,153.11,5462.0,144.5028,144.5972,144.4368,144.4462,5462.0
2021-09-21 15:20:00,153.1,153.23,153.1,153.13,4681.0,144.4368,144.5594,144.4368,144.4651,4681.0
2021-09-21 15:25:00,153.18,153.18,153.11,153.13,2781.0,144.5123,144.5123,144.4462,144.4651,2781.0
2021-09-21 15:30:00,153.14,153.28,153.09,153.23,7297.0,144.4745,144.6066,144.4274,144.5594,7297.0
2021-09-21 15:35:00,153.2,153.35,153.15,153.18,9823.0,144.5311,144.6727,144.484,144.5123,9823.0
2021-09-21 15:40:00,153.17,153.34,153.13,153.23,11347.0,144.5028,144.6632,144.4651,144.5594,11347.0
2021-09-21 15:45:00,153.19,153.19,152.95,152.95,11206.0,144.5217,144.5217,144.2953,144.2953,11206.0
2021-09-21 15:50:00,152.95,153.07,152.89,152.9,23795.0,144.2953,144.4085,144.2387,144.2481,23795.0
2021-09-21 15:55:00,152.88,152.9,152.7,152.73,82062.0,144.2293,144.2481,144.0594,144.0877,82062.0
2021-09-22 09:30:00,153.66,153.76,153.1,153.22,34206.0,144.9651,145.0595,144.4368,144.55,34206.0
2021-09-22 09:35:00,153.29,153.29,152.9,153.11,4313.0,144.6161,144.6161,144.2481,144.4462,4313.0
2021-09-22 09:40:00,153.03,153.19,152.97,153.19,6536.0,144.3708,144.5217,144.3142,144.5217,6536.0
2021-09-22 09:45:00,153.23,153.36,152.73,152.74,5611.0,144.5594,144.6821,144.0877,144.0972,5611.0
2021-09-22 09:50:00,152.8,152.94,152.67,152.84,6617.0,144.1538,144.2859,144.0311,144.1915,6617.0
2021-09-22 09:55:00,152.84,153.33,152.83,153.33,9522.0,144.1915,144.6538,144.1821,144.6538,9522.0
2021-09-22 10:00:00,153.35,153.74,153.27,153.57,10729.0,144.6727,145.0406,144.5972,144.8802,10729.0
2021-09-22 10:05:00,153.53,153.8,153.52,153.53,6130.0,144.8425,145.0972,144.833,144.8425,6130.0
2021-09-22 10:10:00,153.5,153.56,153.32,153.47,5328.0,144.8142,144.8708,144.6444,144.7859,5328.0
2021-09-22 10:15:00,153.46,153.67,153.4,153.52,5917.0,144.7764,144.9746,144.7198,144.833,5917.0
2021-09-22 10:20:00,153.53,153.76,153.51,153.74,26744.0,144.8425,145.0595,144.8236,145.0406,26744.0
2021-09-22 10:25:00,153.7,153.85,153.58,153.76,12382.0,145.0029,145.1444,144.8896,145.0595,12382.0
2021-09-22 10:30:00,153.78,154.04,153.75,153.96,9275.0,145.0783,145.3236,145.05,145.2481,9275.0
2021-09-22 10:35:00,153.94,154.04,153.9,153.93,5340.0,145.2293,145.3236,145.1915,145.2198,5340.0
2021-09-22 10:40:00,153.94,153.94,153.62,153.64,3613.0,145.2293,145.2293,144.9274,144.9462,3613.0
2021-09-22 10:45:00,153.68,153.79,153.68,153.74,4009.0,144.984,145.0878,144.984,145.0406,4009.0
2021-09-22 10:50:00,153.81,153.82,153.71,153.77,3438.0,145.1066,145.1161,145.0123,145.0689,3438.0
2021-09-22 10:55:00,153.79,153.86,153.72,153.86,4145.0,145.0878,145.1538,145.0217,145.1538,4145.0
2021-09-22 11:00:00,153.84,153.95,153.77,153.77,3746.0,145.1349,145.2387,145.0689,145.0689,3746.0
2021-09-22 11:05:00,153.75,153.78,153.71,153.74,2800.0,145.05,145.0783,145.0123,145.0406,2800.0
2021-09-22 11:10:00,153.71,153.81,153.68,153.73,4955.0,145.0123,145.1066,144.984,145.0312,4955.0
2021-09-22 11:15:00,153.74,153.79,153.71,153.74,4066.0,145.0406,145.0878,145.0123,145.0406,4066.0
2021-09-22 11:20:00,153.72,153.73,153.57,153.61,5628.0,145.0217,145.0312,144.8802,144.9179,5628.0
2021-09-22 11:25:00,153.63,153.67,153.58,153.64,1987.0,144.9368,144.9746,144.8896,144.9462,1987.0
2021-09-22 11:30:00,153.64,153.68,153.58,153.62,2763.0,144.9462,144.984,144.8896,144.9274,2763.0
2021-09-22 11:35:00,153.62,153.71,153.6,153.63,2909.0,144.9274,145.0123,144.9085,144.9368,2909.0
2021-09-22 11:40:00,153.63,153.64,153.53,153.63,2760.0,144.9368,144.9462,144.8425,144.9368,2760.0
2021-09-22 11:45:00,153.64,153.81,153.64,153.8,6446.0,144.9462,145.1066,144.9462,145.0972,6446.0
2021-09-22 11:50:00,153.75,153.93,153.58,153.65,7866.0,145.05,145.2198,144.8896,144.9557,7866.0
2021-09-22 11:55:00,153.69,153.76,153.66,153.71,3335.0,144.9934,145.0595,144.9651,145.0123,3335.0
2021-09-22 12:00:00,153.72,153.73,153.58,153.7,6676.0,145.0217,145.0312,144.8896,145.0029,6676.0
2021-09-22 12:05:00,153.71,153.74,153.67,153.68,5298.0,145.0123,145.0406,144.9746,144.984,5298.0
2021-09-22 12:10:00,153.68,153.86,153.68,153.84,11985.0,144.984,145.1538,144.984,145.1349,11985.0
2021-09-22 12:15:00,153.89,153.98,153.76,153.95,22375.0,145.1821,145.267,145.0595,145.2387,22375.0
2021-09-22 12:20:00,153.95,154.1,153.95,154.05,10412.0,145.2387,145.3802,145.2387,145.333,10412.0
2021-09-22 12:25:00,154.07,154.09,154.02,154.05,3086.0,145.3519,145.3708,145.3047,145.333,3086.0
2021-09-22 12:30:00,154.07,154.1,154.02,154.03,6444.0,145.3519,145.3802,145.3047,145.3142,6444.0
2021-09-22 12:35:00,154.06,154.14,154.05,154.1,3528.0,145.3425,145.418,145.333,145.3802,3528.0
2021-09-22 12:40:00,154.11,154.17,154.07,154.08,4011.0,145.3897,145.4463,145.3519,145.3614,4011.0
2021-09-22 12:45:00,154.11,154.11,153.94,153.94,6391.0,145.3897,145.3897,145.2293,145.2293,6391.0
2021-09-22 12:50:00,153.94,153.95,153.78,153.78,3707.0,145.2293,145.2387,145.0783,145.0783,3707.0
2021-09-22 12:55:00,153.85,153.91,153.82,153.9,2631.0,145.1444,145.201,145.1161,145.1915,2631.0
2021-09-22 13:00:00,153.92,153.92,153.83,153.84,5276.0,145.2104,145.2104,145.1255,145.1349,5276.0
2021-09-22 13:05:00,153.85,153.86,153.8,153.85,3095.0,145.1444,145.1538,145.0972,145.1444,3095.0
2021-09-22 13:10:00,153.81,153.82,153.72,153.72,6047.0,145.1066,145.1161,145.0217,145.0217,6047.0
2021-09-22 13:15:00,153.72,153.79,153.68,153.69,18829.0,145.0217,145.0878,144.984,144.9934,18829.0
2021-09-22 13:20:00,153.66,153.85,153.66,153.82,8203.0,144.9651,145.1444,144.9651,145.1161,8203.0
2021-09-22 13:25:00,153.8,153.83,153.78,153.82,4971.0,145.0972,145.1255,145.0783,145.1161,4971.0
2021-09-22 13:30:00,153.78,153.8,153.75,153.75,1900.0,145.0783,145.0972,145.05,145.05,1900.0
2021-09-22 13:35:00,153.75,153.75,153.68,153.69,2322.0,145.05,145.05,144.984,144.9934,2322.0
2021-09-22 13:40:00,153.68,153.77,153.67,153.77,2662.0,144.984,145.0689,144.9746,145.0689,2662.0
2021-09-22 13:45:00,153.78,153.79,153.71,153.71,1899.0,145.0783,145.0878,145.0123,145.0123,1899.0
2021-09-22 13:50:00,153.71,153.74,153.66,153.74,3103.0,145.0123,145.0406,144.9651,145.0406,3103.0
2021-09-22 13:55:00,153.72,153.78,153.68,153.7,3838.0,145.0217,145.0783,144.984,145.0029,3838.0
2021-09-22 14:00:00,153.69,153.95,153.45,153.95,9424.0,144.9934,145.2387,144.767,145.2387,9424.0
2021-09-22 14:05:00,153.94,153.99,153.78,153.82,4071.0,145.2293,145.2764,145.0783,145.1161,4071.0
2021-09-22 14:10:00,153.87,154.09,153.87,154.09,4818.0,145.1632,145.3708,145.1632,145.3708,4818.0
2021-09-22 14:15:00,154.11,154.17,153.88,153.95,7529.0,145.3897,145.4463,145.1727,145.2387,7529.0
2021-09-22 14:20:00,153.95,154.03,153.83,153.9,4117.0,145.2387,145.3142,145.1255,145.1915,4117.0
2021-09-22 14:25:00,153.87,153.87,153.78,153.81,3483.0,145.1632,145.1632,145.0783,145.1066,3483.0
2021-09-22 14:30:00,153.9,153.9,153.71,153.78,5470.0,145.1915,145.1915,145.0123,145.0783,5470.0
2021-09-22 14:35:00,153.76,153.8,153.63,153.69,6717.0,145.0595,145.0972,144.9368,144.9934,6717.0
2021-09-22 14:40:00,153.69,153.82,153.43,153.74,14720.0,144.9934,145.1161,144.7481,145.0406,14720.0
2021-09-22 14:45:00,153.65,153.71,153.43,153.52,14766.0,144.9557,145.0123,144.7481,144.833,14766.0
2021-09-22 14:50:00,153.44,153.67,153.34,153.63,8703.0,144.7576,144.9746,144.6632,144.9368,8703.0
2021-09-22 14:55:00,153.6,153.72,153.49,153.5,18647.0,144.9085,145.0217,144.8047,144.8142,18647.0
2021-09-22 15:00:00,153.47,153.62,153.43,153.62,5154.0,144.7859,144.9274,144.7481,144.9274,5154.0
2021-09-22 15:05:00,153.58,153.7,153.55,153.67,3629.0,144.8896,145.0029,144.8613,144.9746,3629.0
2021-09-22 15:10:00,153.66,153.88,153.61,153.87,5734.0,144.9651,145.1727,144.9179,145.1632,5734.0
2021-09-22 15:15:00,153.91,153.99,153.83,153.99,3567.0,145.201,145.2764,145.1255,145.2764,3567.0
2021-09-22 15:20:00,153.96,153.99,153.89,153.94,6486.0,145.2481,145.2764,145.1821,145.2293,6486.0
2021-09-22 15:25:00,153.86,153.9,153.8,153.84,5137.0,145.1538,145.1915,145.0972,145.1349,5137.0
2021-09-22 15:30:00,153.79,153.79,153.38,153.49,6394.0,145.0878,145.0878,144.701,144.8047,6394.0
2021-09-22 15:35:00,153.46,153.73,153.44,153.72,6091.0,144.7764,145.0312,144.7576,145.0217,6091.0
2021-09-22 15:40:00,153.71,153.71,153.46,153.46,7948.0,145.0123,145.0123,144.7764,144.7764,7948.0
2021-09-22 15:45:00,153.48,153.52,153.35,153.4,13322.0,144.7953,144.833,144.6727,144.7198,13322.0
2021-09-22 15:50:00,153.34,153.54,153.26,153.48,21929.0,144.6632,144.8519,144.5878,144.7953,21929.0
2021-09-22 15:55:00,153.48,153.51,153.16,153.38,79591.0,144.7953,144.8236,144.4934,144.701,79591.0
2021-09-23 09:30:00,154.33,154.5,153.85,154.5,27392.0,145.5972,145.7576,145.1444,145.7576,27392.0
2021-09-23 09:35:00,154.52,154.69,154.42,154.56,11421.0,145.7765,145.9368,145.6821,145.8142,11421.0
2021-09-23 09:40:00,154.62,154.73,154.45,154.53,5854.0,145.8708,145.9746,145.7104,145.7859,5854.0
2021-09-23 09:45:00,154.55,154.95,154.55,154.93,3988.0,145.8048,146.1821,145.8048,146.1633,3988.0
2021-09-23 09:50:00,154.96,155.03,154.61,154.89,24706.0,146.1916,146.2576,145.8614,146.1255,24706.0
2021-09-23 09:55:00,154.86,155.02,154.54,154.54,5148.0,146.0972,146.2482,145.7953,145.7953,5148.0
2021-09-23 10:00:00,154.64,154.76,154.55,154.55,4546.0,145.8897,146.0029,145.8048,145.8048,4546.0
2021-09-23 10:05:00,154.52,154.61,154.42,154.49,4081.0,145.7765,145.8614,145.6821,145.7482,4081.0
2021-09-23 10:10:00,154.49,154.5,154.26,154.46,7871.0,145.7482,145.7576,145.5312,145.7198,7871.0
2021-09-23 10:15:00,154.49,154.58,154.35,154.56,5084.0,145.7482,145.8331,145.6161,145.8142,5084.0
2021-09-23 10:20:00,154.63,154.73,154.62,154.64,3746.0,145.8802,145.9746,145.8708,145.8897,3746.0
2021-09-23 10:25:00,154.61,154.68,154.59,154.59,5492.0,145.8614,145.9274,145.8425,145.8425,5492.0
2021-09-23 10:30:00,154.57,154.58,154.41,154.58,3978.0,145.8236,145.8331,145.6727,145.8331,3978.0
2021-09-23 10:35:00,154.61,154.65,154.39,154.45,5960.0,145.8614,145.8991,145.6538,145.7104,5960.0
2021-09-23 10:40:00,154.48,154.5,154.16,154.17,8016.0,145.7387,145.7576,145.4368,145.4463,8016.0
2021-09-23 10:45:00,154.18,154.45,154.17,154.42,8617.0,145.4557,145.7104,145.4463,145.6821,8617.0
2021-09-23 10:50:00,154.44,154.69,154.37,154.69,5402.0,145.701,145.9368,145.6349,145.9368,5402.0
2021-09-23 10:55:00,154.66,154.67,154.42,154.44,6540.0,145.9085,145.918,145.6821,145.701,6540.0
2021-09-23 11:00:00,154.4,154.46,154.34,154.36,6742.0,145.6632,145.7198,145.6066,145.6255,6742.0
2021-09-23 11:05:00,154.38,154.52,154.38,154.49,2782.0,145.6444,145.7765,145.6444,145.7482,2782.0
2021-09-23 11:10:00,154.51,154.52,154.38,154.41,6567.0,145.767,145.7765,145.6444,145.6727,6567.0
2021-09-23 11:15:00,154.4,154.4,154.07,154.07,5290.0,145.6632,145.6632,145.3519,145.3519,5290.0
2021-09-23 11:20:00,154.07,154.23,154.05,154.23,6877.0,145.3519,145.5029,145.333,145.5029,6877.0
2021-09-23 11:25:00,154.26,154.26,154.1,154.2,5458.0,145.5312,145.5312,145.3802,145.4746,5458.0
2021-09-23 11:30:00,154.17,154.49,154.17,154.45,5809.0,145.4463,145.7482,145.4463,145.7104,5809.0
2021-09-23 11:35:00,154.41,154.51,154.4,154.44,2580.0,145.6727,145.767,145.6632,145.701,2580.0
2021-09-23 11:40:00,154.39,154.48,154.34,154.45,4211.0,145.6538,145.7387,145.6066,145.7104,4211.0
2021-09-23 11:45:00,154.41,154.43,154.17,154.17,5382.0,145.6727,145.6915,145.4463,145.4463,5382.0
2021-09-23 11:50:00,154.2,154.35,154.2,154.34,5401.0,145.4746,145.6161,145.4746,145.6066,5401.0
2021-09-23 11:55:00,154.38,154.38,154.28,154.28,2000.0,145.6444,145.6444,145.55,145.55,2000.0
2021-09-23 12:00:00,154.35,154.4,154.29,154.3,5528.0,145.6161,145.6632,145.5595,145.5689,5528.0
2021-09-23 12:05:00,154.3,154.35,154.23,154.26,2445.0,145.5689,145.6161,145.5029,145.5312,2445.0
2021-09-23 12:10:00,154.28,154.46,154.25,154.34,5128.0,145.55,145.7198,145.5217,145.6066,5128.0
2021-09-23 12:15:00,154.37,154.42,154.29,154.34,3727.0,145.6349,145.6821,145.5595,145.6066,3727.0
2021-09-23 12:20:00,154.33,154.34,154.3,154.3,3063.0,145.5972,145.6066,145.5689,145.5689,3063.0
2021-09-23 12:25:00,154.29,154.51,154.27,154.48,3643.0,145.5595,145.767,145.5406,145.7387,3643.0
2021-09-23 12:30:00,154.5,154.53,154.48,154.49,1545.0,145.7576,145.7859,145.7387,145.7482,1545.0
2021-09-23 12:35:00,154.52,154.53,154.45,154.47,1825.0,145.7765,145.7859,145.7104,145.7293,1825.0
2021-09-23 12:40:00,154.51,154.51,154.42,154.43,2161.0,145.767,145.767,145.6821,145.6915,2161.0
2021-09-23 12:45:00,154.44,154.44,154.3,154.3,8102.0,145.701,145.701,145.5689,145.5689,8102.0
2021-09-23 12:50:00,154.27,154.28,154.18,154.2,5558.0,145.5406,145.55,145.4557,145.4746,5558.0
2021-09-23 12:55:00,154.2,154.3,154.18,154.3,3222.0,145.4746,145.5689,145.4557,145.5689,3222.0
2021-09-23 13:00:00,154.28,154.37,154.26,154.3,5455.0,145.55,145.6349,145.5312,145.5689,5455.0
2021-09-23 13:05:00,154.31,154.42,154.3,154.4,3690.0,145.5783,145.6821,145.5689,145.6632,3690.0
2021-09-23 13:10:00,154.39,154.4,154.33,154.34,3031.0,145.6538,145.6632,145.5972,145.6066,3031.0
2021-09-23 13:15:00,154.38,154.47,154.37,154.39,6077.0,145.6444,145.7293,145.6349,145.6538,6077.0
2021-09-23 13:20:00,154.42,154.44,154.33,154.36,2142.0,145.6821,145.701,145.5972,145.6255,2142.0
2021-09-23 13:25:00,154.36,154.39,154.26,154.28,4593.0,145.6255,145.6538,145.5312,145.55,4593.0
2021-09-23 13:30:00,154.26,154.37,154.26,154.32,4732.0,145.5312,145.6349,145.5312,145.5878,4732.0
2021-09-23 13:35:00,154.33,154.35,154.29,154.33,4889.0,145.5972,145.6161,145.5595,145.5972,4889.0
2021-09-23 13:40:00,154.41,154.46,154.34,154.46,2569.0,145.6727,145.7198,145.6066,145.7198,2569.0
2021-09-23 13:45:00,154.44,154.44,154.35,154.42,3913.0,145.701,145.701,145.6161,145.6821,3913.0
2021-09-23 13:50:00,154.43,154.47,154.41,154.45,5275.0,145.6915,145.7293,145.6727,145.7104,5275.0
2021-09-23 13:55:00,154.42,154.46,154.38,154.44,4082.0,145.6821,145.7198,145.6444,145.701,4082.0
2021-09-23 14:00:00,154.43,154.54,154.41,154.52,4753.0,145.6915,145.7953,145.6727,145.7765,4753.0
2021-09-23 14:05:00,154.53,154.54,154.35,154.37,7483.0,145.7859,145.7953,145.6161,145.6349,7483.0
2021-09-23 14:10:00,154.34,154.39,154.26,154.38,6464.0,145.6066,145.6538,145.5312,145.6444,6464.0
2021-09-23 14:15:00,154.35,154.35,154.2,154.21,7432.0,145.6161,145.6161,145.4746,145.484,7432.0
2021-09-23 14:20:00,154.22,154.25,154.16,154.16,5966.0,145.4934,145.5217,145.4368,145.4368,5966.0
2021-09-23 14:25:00,154.16,154.17,154.06,154.09,5214.0,145.4368,145.4463,145.3425,145.3708,5214.0
2021-09-23 14:30:00,154.12,154.2,154.11,154.11,5366.0,145.3991,145.4746,145.3897,145.3897,5366.0
2021-09-23 14:35:00,154.1,154.23,154.05,154.2,5882.0,145.3802,145.5029,145.333,145.4746,5882.0
2021-09-23 14:40:00,154.2,154.2,154.09,154.14,4259.0,145.4746,145.4746,145.3708,145.418,4259.0
2021-09-23 14:45:00,154.14,154.15,154.04,154.09,4997.0,145.418,145.4274,145.3236,145.3708,4997.0
2021-09-23 14:50:00,154.09,154.12,154.03,154.03,3119.0,145.3708,145.3991,145.3142,145.3142,3119.0
2021-09-23 14:55:00,154.01,154.11,154.01,154.05,5707.0,145.2953,145.3897,145.2953,145.333,5707.0
2021-09-23 15:00:00,154.07,154.19,154.07,154.19,2400.0,145.3519,145.4651,145.3519,145.4651,2400.0
2021-09-23 15:05:00,154.2,154.24,153.92,154.06,30348.0,145.4746,145.5123,145.2104,145.3425,30348.0
2021-09-23 15:10:00,154.04,154.04,153.91,153.92,2604.0,145.3236,145.3236,145.201,145.2104,2604.0
2021-09-23 15:15:00,153.91,153.92,153.8,153.85,6298.0,145.201,145.2104,145.0972,145.1444,6298.0
2021-09-23 15:20:00,153.85,153.88,153.75,153.82,6017.0,145.1444,145.1727,145.05,145.1161,6017.0
2021-09-23 15:25:00,153.83,153.87,153.77,153.77,4468.0,145.1255,145.1632,145.0689,145.0689,4468.0
2021-09-23 15:30:00,153.76,153.76,153.66,153.68,7590.0,145.0595,145.0595,144.9651,144.984,7590.0
2021-09-23 15:35:00,153.68,153.7,153.44,153.45,12060.0,144.984,145.0029,144.7576,144.767,12060.0
2021-09-23 15:40:00,153.45,153.57,153.45,153.54,14407.0,144.767,144.8802,144.767,144.8519,14407.0
2021-09-23 15:45:00,153.54,153.54,153.27,153.33,22415.0,144.8519,144.8519,144.5972,144.6538,22415.0
2021-09-23 15:50:00,153.33,153.38,153.28,153.36,31710.0,144.6538,144.701,144.6066,144.6821,31710.0
2021-09-23 15:55:00,153.37,153.56,153.25,153.44,52595.0,144.6915,144.8708,144.5783,144.7576,52595.0
2021-09-24 09:30:00,153.15,153.73,153.15,153.73,16734.0,144.484,145.0312,144.484,145.0312,16734.0
2021-09-24 09:35:00,153.71,153.84,153.7,153.83,1155.0,145.0123,145.1349,145.0029,145.1255,1155.0
2021-09-24 09:40:00,153.85,153.95,153.74,153.95,2491.0,145.1444,145.2387,145.0406,145.2387,2491.0
2021-09-24 09:45:00,154.0,154.07,153.55,153.6,21616.0,145.2859,145.3519,144.8613,144.9085,21616.0
2021-09-24 09:50:00,153.61,153.67,153.4,153.48,13090.0,144.9179,144.9746,144.7198,144.7953,13090.0
2021-09-24 09:55:00,153.44,153.78,153.43,153.78,4731.0,144.7576,145.0783,144.7481,145.0783,4731.0
2021-09-24 10:00:00,153.91,154.15,153.91,154.0,3950.0,145.201,145.4274,145.201,145.2859,3950.0
2021-09-24 10:05:00,154.03,154.09,153.94,153.95,2209.0,145.3142,145.3708,145.2293,145.2387,2209.0
2021-09-24 10:10:00,153.99,154.2,153.9,154.2,3921.0,145.2764,145.4746,145.1915,145.4746,3921.0
2021-09-24 10:15:00,154.13,154.21,154.12,154.15,9213.0,145.4085,145.484,145.3991,145.4274,9213.0
2021-09-24 10:20:00,154.11,154.14,153.94,154.0,7800.0,145.3897,145.418,145.2293,145.2859,7800.0
2021-09-24 10:25:00,154.0,154.01,153.73,153.78,5626.0,145.2859,145.2953,145.0312,145.0783,5626.0
2021-09-24 10:30:00,153.78,153.83,153.54,153.75,10474.0,145.0783,145.1255,144.8519,145.05,10474.0
2021-09-24 10:35:00,153.74,153.74,153.5,153.56,4514.0,145.0406,145.0406,144.8142,144.8708,4514.0
2021-09-24 10:40:00,153.58,153.63,153.42,153.42,4636.0,144.8896,144.9368,144.7387,144.7387,4636.0
2021-09-24 10:45:00,153.47,153.57,153.32,153.37,13536.0,144.7859,144.8802,144.6444,144.6915,13536.0
2021-09-24 10:50:00,153.4,153.58,153.39,153.53,5282.0,144.7198,144.8896,144.7104,144.8425,5282.0
2021-09-24 10:55:00,153.6,153.77,153.6,153.69,2842.0,144.9085,145.0689,144.9085,144.9934,2842.0
2021-09-24 11:00:00,153.72,153.93,153.69,153.91,3939.0,145.0217,145.2198,144.9934,145.201,3939.0
2021-09-24 11:05:00,153.92,154.01,153.86,153.92,7764.0,145.2104,145.2953,145.1538,145.2104,7764.0
2021-09-24 11:10:00,153.94,153.95,153.86,153.87,2551.0,145.2293,145.2387,145.1538,145.1632,2551.0
2021-09-24 11:15:00,153.88,154.0,153.86,153.92,4325.0,145.1727,145.2859,145.1538,145.2104,4325.0
2021-09-24 11:20:00,153.84,153.88,153.71,153.72,2841.0,145.1349,145.1727,145.0123,145.0217,2841.0
2021-09-24 11:25:00,153.7,153.78,153.69,153.75,7286.0,145.0029,145.0783,144.9934,145.05,7286.0
2021-09-24 11:30:00,153.73,153.83,153.66,153.78,16769.0,145.0312,145.1255,144.9651,145.0783,16769.0
2021-09-24 11:35:00,153.76,153.8,153.59,153.71,4548.0,145.0595,145.0972,144.8991,145.0123,4548.0
2021-09-24 11:40:00,153.75,153.8,153.66,153.71,4176.0,145.05,145.0972,144.9651,145.0123,4176.0
2021-09-24 11:45:00,153.68,153.84,153.66,153.83,2350.0,144.984,145.1349,144.9651,145.1255,2350.0
2021-09-24 11:50:00,153.84,153.94,153.83,153.88,7505.0,145.1349,145.2293,145.1255,145.1727,7505.0
2021-09-24 11:55:00,153.89,153.93,153.81,153.86,4686.0,145.1821,145.2198,145.1066,145.1538,4686.0
2021-09-24 12:00:00,153.86,153.88,153.75,153.79,4623.0,145.1538,145.1727,145.05,145.0878,4623.0
2021-09-24 12:05:00,153.82,153.93,153.82,153.91,2549.0,145.1161,145.2198,145.1161,145.201,2549.0
2021-09-24 12:10:00,153.93,154.0,153.91,154.0,7569.0,145.2198,145.2859,145.201,145.2859,7569.0
2021-09-24 12:15:00,153.96,154.03,153.95,154.0,8960.0,145.2481,145.3142,145.2387,145.2859,8960.0
2021-09-24 12:20:00,154.0,154.03,153.91,153.99,7716.0,145.2859,145.3142,145.201,145.2764,7716.0
2021-09-24 12:25:00,154.0,154.0,153.83,153.85,7477.0,145.2859,145.2859,145.1255,145.1444,7477.0
2021-09-24 12:30:00,153.85,153.98,153.85,153.96,7092.0,145.1444,145.267,145.1444,145.2481,7092.0
2021-09-24 12:35:00,153.97,154.01,153.96,153.97,8972.0,145.2576,145.2953,145.2481,145.2576,8972.0
2021-09-24 12:40:00,154.0,154.0,153.92,153.97,5757.0,145.2859,145.2859,145.2104,145.2576,5757.0
2021-09-24 12:45:00,153.96,154.02,153.94,154.0,2909.0,145.2481,145.3047,145.2293,145.2859,2909.0
2021-09-24 12:50:00,153.97,153.98,153.91,153.97,3139.0,145.2576,145.267,145.201,145.2576,3139.0
2021-09-24 12:55:00,153.93,153.97,153.93,153.97,3264.0,145.2198,145.2576,145.2198,145.2576,3264.0
2021-09-24 13:00:00,153.92,154.01,153.92,153.96,6842.0,145.2104,145.2953,145.2104,145.2481,6842.0
2021-09-24 13:05:00,153.96,154.0,153.93,153.97,3588.0,145.2481,145.2859,145.2198,145.2576,3588.0
2021-09-24 13:10:00,153.96,154.05,153.95,154.05,4329.0,145.2481,145.333,145.2387,145.333,4329.0
2021-09-24 13:15:00,154.03,154.03,153.88,153.96,6434.0,145.3142,145.3142,145.1727,145.2481,6434.0
2021-09-24 13:20:00,153.92,154.01,153.92,153.94,8175.0,145.2104,145.2953,145.2104,145.2293,8175.0
2021-09-24 13:25:00,153.94,154.02,153.94,154.02,2654.0,145.2293,145.3047,145.2293,145.3047,2654.0
2021-09-24 13:30:00,154.02,154.02,153.97,154.0,3660.0,145.3047,145.3047,145.2576,145.2859,3660.0
2021-09-24 13:35:00,154.03,154.04,153.98,154.01,4799.0,145.3142,145.3236,145.267,145.2953,4799.0
2021-09-24 13:40:00,154.01,154.02,153.97,153.99,14810.0,145.2953,145.3047,145.2576,145.2764,14810.0
2021-09-24 13:45:00,153.99,154.11,153.98,154.07,8217.0,145.2764,145.3897,145.267,145.3519,8217.0
2021-09-24 13:50:00,154.05,154.12,154.05,154.08,4627.0,145.333,145.3991,145.333,145.3614,4627.0
2021-09-24 13:55:00,154.07,154.07,153.98,153.99,5602.0,145.3519,145.3519,145.267,145.2764,5602.0
2021-09-24 14:00:00,153.97,154.01,153.88,153.89,9808.0,145.2576,145.2953,145.1727,145.1821,9808.0
2021-09-24 14:05:00,153.89,153.92,153.81,153.81,10006.0,145.1821,145.2104,145.1066,145.1066,10006.0
2021-09-24 14:10:00,153.82,153.86,153.82,153.83,4315.0,145.1161,145.1538,145.1161,145.1255,4315.0
2021-09-24 14:15:00,153.84,153.93,153.81,153.93,7196.0,145.1349,145.2198,145.1066,145.2198,7196.0
2021-09-24 14:20:00,153.92,154.02,153.9,153.92,4665.0,145.2104,145.3047,145.1915,145.2104,4665.0
2021-09-24 14:25:00,153.93,153.96,153.9,153.93,13834.0,145.2198,145.2481,145.1915,145.2198,13834.0
2021-09-24 14:30:00,153.9,154.0,153.9,154.0,5329.0,145.1915,145.2859,145.1915,145.2859,5329.0
2021-09-24 14:35:00,153.99,154.0,153.95,153.95,4062.0,145.2764,145.2859,145.2387,145.2387,4062.0
2021-09-24 14:40:00,153.94,153.95,153.9,153.92,9442.0,145.2293,145.2387,145.1915,145.2104,9442.0
2021-09-24 14:45:00,153.91,153.97,153.91,153.91,5460.0,145.201,145.2576,145.201,145.201,5460.0
2021-09-24 14:50:00,153.91,153.92,153.82,153.84,16375.0,145.201,145.2104,145.1161,145.1349,16375.0
2021-09-24 14:55:00,153.84,153.97,153.84,153.93,7839.0,145.1349,145.2576,145.1349,145.2198,7839.0
2021-09-24 15:00:00,153.89,153.9,153.76,153.82,10204.0,145.1821,145.1915,145.0595,145.1161,10204.0
2021-09-24 15:05:00,153.78,153.81,153.77,153.78,4836.0,145.0783,145.1066,145.0689,145.0783,4836.0
2021-09-24 15:10:00,153.77,153.85,153.77,153.82,9914.0,145.0689,145.1444,145.0689,145.1161,9914.0
2021-09-24 15:15:00,153.82,153.85,153.78,153.79,6326.0,145.1161,145.1444,145.0783,145.0878,6326.0
2021-09-24 15:20:00,153.8,153.99,153.79,153.96,8603.0,145.0972,145.2764,145.0878,145.2481,8603.0
2021-09-24 15:25:00,153.97,153.97,153.89,153.89,7576.0,145.2576,145.2576,145.1821,145.1821,7576.0
2021-09-24 15:30:00,153.9,153.96,153.9,153.96,9890.0,145.1915,145.2481,145.1915,145.2481,9890.0
2021-09-24 15:35:00,153.96,154.03,153.84,153.88,15533.0,145.2481,145.3142,145.1349,145.1727,15533.0
2021-09-24 15:40:00,153.9,153.97,153.85,153.92,11315.0,145.1915,145.2576,145.1444,145.2104,11315.0
2021-09-24 15:45:00,153.93,154.07,153.92,154.07,18864.0,145.2198,145.3519,145.2104,145.3519,18864.0
2021-09-24 15:50:00,154.05,154.12,153.98,154.08,31523.0,145.333,145.3991,145.267,145.3614,31523.0
2021-09-24 15:55:00,154.07,154.21,153.9,154.18,127485.0,145.3519,145.484,145.1915,145.4557,127485.0
2021-09-27 09:30:00,153.81,154.15,153.55,153.7,27063.0,145.1066,145.4274,144.8613,145.0029,27063.0
2021-09-27 09:35:00,153.71,153.82,153.54,153.82,8594.0,145.0123,145.1161,144.8519,145.1161,8594.0
2021-09-27 09:40:00,153.83,153.91,153.46,153.91,7741.0,145.1255,145.201,144.7764,145.201,7741.0
2021-09-27 09:45:00,153.81,153.84,153.61,153.64,8470.0,145.1066,145.1349,144.9179,144.9462,8470.0
2021-09-27 09:50:00,153.64,153.77,153.49,153.77,9764.0,144.9462,145.0689,144.8047,145.0689,9764.0
2021-09-27 09:55:00,153.73,153.75,153.54,153.68,9048.0,145.0312,145.05,144.8519,144.984,9048.0
2021-09-27 10:00:00,153.68,153.69,153.34,153.36,11925.0,144.984,144.9934,144.6632,144.6821,11925.0
2021-09-27 10:05:00,153.35,153.43,153.18,153.43,5100.0,144.6727,144.7481,144.5123,144.7481,5100.0
2021-09-27 10:10:00,153.44,153.48,153.29,153.31,6993.0,144.7576,144.7953,144.6161,144.6349,6993.0
2021-09-27 10:15:00,153.33,153.38,152.86,152.86,14497.0,144.6538,144.701,144.2104,144.2104,14497.0
2021-09-27 10:20:00,152.88,153.04,152.6,152.65,12009.0,144.2293,144.3802,143.9651,144.0123,12009.0
2021-09-27 10:25:00,152.7,152.77,152.59,152.68,3730.0,144.0594,144.1255,143.9557,144.0406,3730.0
2021-09-27 10:30:00,152.69,152.73,152.56,152.69,10933.0,144.05,144.0877,143.9274,144.05,10933.0
2021-09-27 10:35:00,152.7,152.86,152.63,152.86,5989.0,144.0594,144.2104,143.9934,144.2104,5989.0
2021-09-27 10:40:00,152.91,153.1,152.88,152.89,14077.0,144.2576,144.4368,144.2293,144.2387,14077.0
2021-09-27 10:45:00,152.88,152.89,152.73,152.84,8485.0,144.2293,144.2387,144.0877,144.1915,8485.0
2021-09-27 10:50:00,152.86,152.92,152.67,152.71,6290.0,144.2104,144.267,144.0311,144.0689,6290.0
2021-09-27 10:55:00,152.65,152.67,152.46,152.57,8469.0,144.0123,144.0311,143.833,143.9368,8469.0
2021-09-27 11:00:00,152.58,152.71,152.57,152.7,5420.0,143.9462,144.0689,143.9368,144.0594,5420.0
2021-09-27 11:05:00,152.68,152.68,152.3,152.3,5563.0,144.0406,144.0406,143.6821,143.6821,5563.0
2021-09-27 11:10:00,152.28,152.48,152.26,152.37,8554.0,143.6632,143.8519,143.6443,143.7481,8554.0
2021-09-27 11:15:00,152.36,152.36,152.17,152.17,8291.0,143.7387,143.7387,143.5594,143.5594,8291.0
2021-09-27 11:20:00,152.18,152.23,152.1,152.21,8467.0,143.5689,143.616,143.4934,143.5972,8467.0
2021-09-27 11:25:00,152.23,152.3,152.14,152.28,9210.0,143.616,143.6821,143.5311,143.6632,9210.0
2021-09-27 11:30:00,152.32,152.32,152.22,152.29,18503.0,143.7009,143.7009,143.6066,143.6726,18503.0
2021-09-27 11:35:00,152.3,152.45,152.27,152.36,32999.0,143.6821,143.8236,143.6538,143.7387,32999.0
2021-09-27 11:40:00,152.32,152.48,152.13,152.46,85834.0,143.7009,143.8519,143.5217,143.833,85834.0
2021-09-27 11:45:00,152.44,152.5,152.4,152.49,37604.0,143.8142,143.8708,143.7764,143.8613,37604.0
2021-09-27 11:50:00,152.47,152.5,152.41,152.46,24436.0,143.8425,143.8708,143.7858,143.833,24436.0
2021-09-27 11:55:00,152.48,152.52,152.41,152.52,78637.0,143.8519,143.8896,143.7858,143.8896,78637.0
2021-09-27 12:00:00,152.53,152.73,152.52,152.66,32037.0,143.8991,144.0877,143.8896,144.0217,32037.0
2021-09-27 12:05:00,152.67,152.74,152.67,152.69,18808.0,144.0311,144.0972,144.0311,144.05,18808.0
2021-09-27 12:10:00,152.71,152.74,152.67,152.72,15437.0,144.0689,144.0972,144.0311,144.0783,15437.0
2021-09-27 12:15:00,152.71,152.84,152.68,152.81,8969.0,144.0689,144.1915,144.0406,144.1632,8969.0
2021-09-27 12:20:00,152.8,152.83,152.73,152.74,17958.0,144.1538,144.1821,144.0877,144.0972,17958.0
2021-09-27 12:25:00,152.73,152.78,152.59,152.64,20642.0,144.0877,144.1349,143.9557,144.0028,20642.0
2021-09-27 12:30:00,152.64,152.71,152.59,152.61,15306.0,144.0028,144.0689,143.9557,143.9745,15306.0
2021-09-27 12:35:00,152.58,152.58,152.25,152.26,7704.0,143.9462,143.9462,143.6349,143.6443,7704.0
2021-09-27 12:40:00,152.25,152.26,152.14,152.14,8436.0,143.6349,143.6443,143.5311,143.5311,8436.0
2021-09-27 12:45:00,152.14,152.14,151.84,151.84,10124.0,143.5311,143.5311,143.2481,143.2481,10124.0
2021-09-27 12:50:00,151.81,151.88,151.73,151.77,10091.0,143.2198,143.2858,143.1443,143.1821,10091.0
2021-09-27 12:55:00,151.75,151.78,151.69,151.75,6019.0,143.1632,143.1915,143.1066,143.1632,6019.0
2021-09-27 13:00:00,151.74,151.83,151.63,151.74,10376.0,143.1538,143.2387,143.05,143.1538,10376.0
2021-09-27 13:05:00,151.71,151.85,151.67,151.78,8059.0,143.1255,143.2575,143.0877,143.1915,8059.0
2021-09-27 13:10:00,151.81,151.84,151.6,151.66,8235.0,143.2198,143.2481,143.0217,143.0783,8235.0
2021-09-27 13:15:00,151.66,151.73,151.59,151.63,8849.0,143.0783,143.1443,143.0122,143.05,8849.0
2021-09-27 13:20:00,151.63,151.73,151.58,151.61,7980.0,143.05,143.1443,143.0028,143.0311,7980.0
2021-09-27 13:25:00,151.63,151.69,151.63,151.69,5511.0,143.05,143.1066,143.05,143.1066,5511.0
2021-09-27 13:30:00,151.71,151.85,151.71,151.79,10241.0,143.1255,143.2575,143.1255,143.2009,10241.0
2021-09-27 13:35:00,151.8,151.82,151.75,151.81,8428.0,143.2104,143.2292,143.1632,143.2198,8428.0
2021-09-27 13:40:00,151.83,151.9,151.82,151.89,5036.0,143.2387,143.3047,143.2292,143.2953,5036.0
2021-09-27 13:45:00,151.89,152.06,151.88,152.06,9205.0,143.2953,143.4557,143.2858,143.4557,9205.0
2021-09-27 13:50:00,152.07,152.29,152.05,152.25,29659.0,143.4651,143.6726,143.4462,143.6349,29659.0
2021-09-27 13:55:00,152.25,152.48,152.24,152.4,9075.0,143.6349,143.8519,143.6255,143.7764,9075.0
2021-09-27 14:00:00,152.4,152.52,152.37,152.43,13810.0,143.7764,143.8896,143.7481,143.8047,13810.0
2021-09-27 14:05:00,152.45,152.52,152.44,152.44,6829.0,143.8236,143.8896,143.8142,143.8142,6829.0
2021-09-27 14:10:00,152.43,152.43,152.26,152.33,6258.0,143.8047,143.8047,143.6443,143.7104,6258.0
2021-09-27 14:15:00,152.34,152.43,152.33,152.43,6633.0,143.7198,143.8047,143.7104,143.8047,6633.0
2021-09-27 14:20:00,152.42,152.42,152.32,152.39,13518.0,143.7953,143.7953,143.7009,143.767,13518.0
2021-09-27 14:25:00,152.39,152.55,152.36,152.55,29685.0,143.767,143.9179,143.7387,143.9179,29685.0
2021-09-27 14:30:00,152.56,152.57,152.42,152.53,14627.0,143.9274,143.9368,143.7953,143.8991,14627.0
2021-09-27 14:35:00,152.56,152.56,152.45,152.47,5059.0,143.9274,143.9274,143.8236,143.8425,5059.0
2021-09-27 14:40:00,152.46,152.65,152.42,152.62,14773.0,143.833,144.0123,143.7953,143.984,14773.0
2021-09-27 14:45:00,152.61,152.64,152.51,152.51,8057.0,143.9745,144.0028,143.8802,143.8802,8057.0
2021-09-27 14:50:00,152.52,152.53,152.47,152.5,5678.0,143.8896,143.8991,143.8425,143.8708,5678.0
2021-09-27 14:55:00,152.5,152.56,152.43,152.47,11518.0,143.8708,143.9274,143.8047,143.8425,11518.0
2021-09-27 15:00:00,152.47,152.59,152.47,152.58,11453.0,143.8425,143.9557,143.8425,143.9462,11453.0
2021-09-27 15:05:00,152.6,152.67,152.43,152.47,14521.0,143.9651,144.0311,143.8047,143.8425,14521.0
2021-09-27 15:10:00,152.47,152.51,152.46,152.49,5279.0,143.8425,143.8802,143.833,143.8613,5279.0
2021-09-27 15:15:00,152.47,152.55,152.46,152.49,9340.0,143.8425,143.9179,143.833,143.8613,9340.0
2021-09-27 15:20:00,152.49,152.51,152.45,152.46,15633.0,143.8613,143.8802,143.8236,143.833,15633.0
2021-09-27 15:25:00,152.45,152.46,152.21,152.31,51646.0,143.8236,143.833,143.5972,143.6915,51646.0
2021-09-27 15:30:00,152.31,152.37,152.25,152.28,26424.0,143.6915,143.7481,143.6349,143.6632,26424.0
2021-09-27 15:35:00,152.28,152.38,152.18,152.19,20077.0,143.6632,143.7575,143.5689,143.5783,20077.0
2021-09-27 15:40:00,152.17,152.31,152.17,152.3,27498.0,143.5594,143.6915,143.5594,143.6821,27498.0
2021-09-27 15:45:00,152.29,152.29,152.02,152.07,52979.0,143.6726,143.6726,143.4179,143.4651,52979.0
2021-09-27 15:50:00,152.04,152.04,151.87,152.02,66849.0,143.4368,143.4368,143.2764,143.4179,66849.0
2021-09-27 15:55:00,152.01,152.1,151.92,152.08,97506.0,143.4085,143.4934,143.3236,143.4745,97506.0
2021-09-28 09:30:00,151.57,151.83,151.13,151.34,30295.0,142.9934,143.2387,142.5783,142.7764,30295.0
2021-09-28 09:35:00,151.16,151.57,150.9,151.23,14002.0,142.6066,142.9934,142.3613,142.6726,14002.0
2021-09-28 09:40:00,151.23,151.76,151.21,151.76,13365.0,142.6726,143.1726,142.6538,143.1726,13365.0
2021-09-28 09:45:00,151.69,151.73,151.21,151.23,11443.0,143.1066,143.1443,142.6538,142.6726,11443.0
2021-09-28 09:50:00,151.25,151.47,151.18,151.44,19881.0,142.6915,142.899,142.6254,142.8707,19881.0
2021-09-28 09:55:00,151.44,151.49,151.28,151.49,30966.0,142.8707,142.9179,142.7198,142.9179,30966.0
2021-09-28 10:00:00,151.45,151.56,151.06,151.56,21235.0,142.8802,142.9839,142.5122,142.9839,21235.0
2021-09-28 10:05:00,151.56,151.72,151.46,151.56,10486.0,142.9839,143.1349,142.8896,142.9839,10486.0
2021-09-28 10:10:00,151.55,151.59,151.02,151.03,10161.0,142.9745,143.0122,142.4745,142.4839,10161.0
2021-09-28 10:15:00,151.04,151.04,150.62,150.78,14758.0,142.4934,142.4934,142.0971,142.2481,14758.0
2021-09-28 10:20:00,150.84,150.99,150.68,150.99,12442.0,142.3047,142.4462,142.1537,142.4462,12442.0
2021-09-28 10:25:00,151.09,151.23,150.89,151.23,10321.0,142.5405,142.6726,142.3519,142.6726,10321.0
2021-09-28 10:30:00,151.15,151.15,150.62,150.73,12930.0,142.5971,142.5971,142.0971,142.2009,12930.0
2021-09-28 10:35:00,150.75,151.21,150.74,151.08,11702.0,142.2198,142.6538,142.2103,142.5311,11702.0
2021-09-28 10:40:00,151.0,151.04,150.83,150.94,20861.0,142.4556,142.4934,142.2953,142.399,20861.0
2021-09-28 10:45:00,150.96,151.04,150.79,150.79,8723.0,142.4179,142.4934,142.2575,142.2575,8723.0
2021-09-28 10:50:00,150.78,150.86,150.5,150.5,11793.0,142.2481,142.3236,141.9839,141.9839,11793.0
2021-09-28 10:55:00,150.52,150.63,150.35,150.63,9283.0,142.0028,142.1066,141.8424,142.1066,9283.0
2021-09-28 11:00:00,150.79,150.84,150.59,150.62,13129.0,142.2575,142.3047,142.0688,142.0971,13129.0
2021-09-28 11:05:00,150.59,150.68,150.43,150.57,8851.0,142.0688,142.1537,141.9179,142.05,8851.0
2021-09-28 11:10:00,150.6,150.65,150.46,150.46,8566.0,142.0783,142.1254,141.9462,141.9462,8566.0
2021-09-28 11:15:00,150.46,150.49,150.28,150.47,10307.0,141.9462,141.9745,141.7764,141.9556,10307.0
2021-09-28 11:20:00,150.46,150.56,150.35,150.39,6511.0,141.9462,142.0405,141.8424,141.8802,6511.0
2021-09-28 11:25:00,150.37,150.54,150.25,150.38,9843.0,141.8613,142.0217,141.7481,141.8707,9843.0
2021-09-28 11:30:00,150.34,150.44,150.18,150.44,8991.0,141.833,141.9273,141.682,141.9273,8991.0
2021-09-28 11:35:00,150.43,150.43,150.23,150.39,6391.0,141.9179,141.9179,141.7292,141.8802,6391.0
2021-09-28 11:40:00,150.36,150.39,150.13,150.18,8640.0,141.8518,141.8802,141.6349,141.682,8640.0
2021-09-28 11:45:00,150.18,150.25,150.04,150.04,17028.0,141.682,141.7481,141.55,141.55,17028.0
2021-09-28 11:50:00,150.02,150.02,149.73,149.75,16022.0,141.5311,141.5311,141.2575,141.2764,16022.0
2021-09-28 11:55:00,149.74,149.8,149.66,149.79,6951.0,141.2669,141.3235,141.1915,141.3141,6951.0
2021-09-28 12:00:00,149.75,149.76,149.34,149.35,11880.0,141.2764,141.2858,140.8896,140.899,11880.0
2021-09-28 12:05:00,149.34,149.46,149.28,149.34,8752.0,140.8896,141.0028,140.833,140.8896,8752.0
2021-09-28 12:10:00,149.33,149.54,149.28,149.49,9146.0,140.8801,141.0782,140.833,141.0311,9146.0
2021-09-28 12:15:00,149.47,149.58,149.44,149.5,5083.0,141.0122,141.116,140.9839,141.0405,5083.0
2021-09-28 12:20:00,149.49,149.64,149.38,149.61,8262.0,141.0311,141.1726,140.9273,141.1443,8262.0
2021-09-28 12:25:00,149.58,149.7,149.57,149.57,8440.0,141.116,141.2292,141.1066,141.1066,8440.0
2021-09-28 12:30:00,149.56,149.58,149.43,149.49,10724.0,141.0971,141.116,140.9745,141.0311,10724.0
2021-09-28 12:35:00,149.48,149.49,149.29,149.31,5319.0,141.0216,141.0311,140.8424,140.8613,5319.0
2021-09-28 12:40:00,149.32,149.77,149.3,149.65,43390.0,140.8707,141.2952,140.8518,141.182,43390.0
2021-09-28 12:45:00,149.63,149.76,149.62,149.76,10264.0,141.1632,141.2858,141.1537,141.2858,10264.0
2021-09-28 12:50:00,149.77,150.05,149.73,149.93,10461.0,141.2952,141.5594,141.2575,141.4462,10461.0
2021-09-28 12:55:00,149.96,150.08,149.85,149.95,8923.0,141.4745,141.5877,141.3707,141.465,8923.0
2021-09-28 13:00:00,149.92,149.92,149.72,149.86,8681.0,141.4367,141.4367,141.2481,141.3801,8681.0
2021-09-28 13:05:00,149.86,150.0,149.76,149.76,9777.0,141.3801,141.5122,141.2858,141.2858,9777.0
2021-09-28 13:10:00,149.79,149.82,149.67,149.81,4372.0,141.3141,141.3424,141.2009,141.333,4372.0
2021-09-28 13:15:00,149.83,149.98,149.81,149.98,6462.0,141.3518,141.4934,141.333,141.4934,6462.0
2021-09-28 13:20:00,149.99,149.99,149.86,149.97,7243.0,141.5028,141.5028,141.3801,141.4839,7243.0
2021-09-28 13:25:00,149.99,150.15,149.97,150.03,4648.0,141.5028,141.6537,141.4839,141.5405,4648.0
2021-09-28 13:30:00,149.99,150.01,149.82,149.98,12491.0,141.5028,141.5217,141.3424,141.4934,12491.0
2021-09-28 13:35:00,149.97,149.97,149.89,149.97,10119.0,141.4839,141.4839,141.4084,141.4839,10119.0
2021-09-28 13:40:00,150.07,150.13,149.97,149.98,5680.0,141.5783,141.6349,141.4839,141.4934,5680.0
2021-09-28 13:45:00,149.97,150.06,149.87,149.98,6986.0,141.4839,141.5688,141.3896,141.4934,6986.0
2021-09-28 13:50:00,150.03,150.03,149.86,149.9,7763.0,141.5405,141.5405,141.3801,141.4179,7763.0
2021-09-28 13:55:00,149.9,149.97,149.9,149.94,4365.0,141.4179,141.4839,141.4179,141.4556,4365.0
2021-09-28 14:00:00,149.87,149.95,149.84,149.91,6969.0,141.3896,141.465,141.3613,141.4273,6969.0
2021-09-28 14:05:00,149.92,149.98,149.88,149.89,8806.0,141.4367,141.4934,141.399,141.4084,8806.0
2021-09-28 14:10:00,149.91,149.91,149.69,149.77,8555.0,141.4273,141.4273,141.2198,141.2952,8555.0
2021-09-28 14:15:00,149.79,149.97,149.78,149.97,7411.0,141.3141,141.4839,141.3047,141.4839,7411.0
2021-09-28 14:20:00,149.94,150.07,149.94,150.06,7285.0,141.4556,141.5783,141.4556,141.5688,7285.0
2021-09-28 14:25:00,150.05,150.13,150.01,150.09,6049.0,141.5594,141.6349,141.5217,141.5971,6049.0
2021-09-28 14:30:00,150.07,150.12,149.96,150.02,8836.0,141.5783,141.6254,141.4745,141.5311,8836.0
2021-09-28 14:35:00,150.03,150.04,149.91,150.01,5309.0,141.5405,141.55,141.4273,141.5217,5309.0
2021-09-28 14:40:00,149.99,150.12,149.98,150.11,7875.0,141.5028,141.6254,141.4934,141.616,7875.0
2021-09-28 14:45:00,150.12,150.31,150.11,150.27,13658.0,141.6254,141.8047,141.616,141.7669,13658.0
2021-09-28 14:50:00,150.27,150.29,150.13,150.13,6412.0,141.7669,141.7858,141.6349,141.6349,6412.0
2021-09-28 14:55:00,150.15,150.32,150.15,150.27,13088.0,141.6537,141.8141,141.6537,141.7669,13088.0
2021-09-28 15:00:00,150.22,150.38,150.2,150.36,11193.0,141.7198,141.8707,141.7009,141.8518,11193.0
2021-09-28 15:05:00,150.37,150.53,150.33,150.46,11363.0,141.8613,142.0122,141.8235,141.9462,11363.0
2021-09-28 15:10:00,150.43,150.45,150.36,150.36,6549.0,141.9179,141.9368,141.8518,141.8518,6549.0
2021-09-28 15:15:00,150.38,150.49,150.37,150.42,13189.0,141.8707,141.9745,141.8613,141.9085,13189.0
2021-09-28 15:20:00,150.42,150.51,150.29,150.3,16196.0,141.9085,141.9934,141.7858,141.7952,16196.0
2021-09-28 15:25:00,150.29,150.29,150.09,150.09,13052.0,141.7858,141.7858,141.5971,141.5971,13052.0
2021-09-28 15:30:00,150.08,150.21,150.04,150.19,17366.0,141.5877,141.7103,141.55,141.6915,17366.0
2021-09-28 15:35:00,150.19,150.37,150.1,150.16,25044.0,141.6915,141.8613,141.6066,141.6632,25044.0
2021-09-28 15:40:00,150.15,150.37,150.14,150.2,25516.0,141.6537,141.8613,141.6443,141.7009,25516.0
2021-09-28 15:45:00,150.21,150.28,149.78,149.79,27872.0,141.7103,141.7764,141.3047,141.3141,27872.0
2021-09-28 15:50:00,149.75,150.04,149.7,150.0,51438.0,141.2764,141.55,141.2292,141.5122,51438.0
2021-09-28 15:55:00,150.01,150.08,149.8,149.95,132333.0,141.5217,141.5877,141.3235,141.465,132333.0
2021-09-29 09:30:00,150.5,150.79,150.3,150.36,17505.0,141.9839,142.2575,141.7952,141.8518,17505.0
2021-09-29 09:35:00,150.52,150.58,150.24,150.25,3995.0,142.0028,142.0594,141.7386,141.7481,3995.0
2021-09-29 09:40:00,150.29,150.34,149.95,149.98,6683.0,141.7858,141.833,141.465,141.4934,6683.0
2021-09-29 09:45:00,150.01,150.47,149.97,150.27,3269.0,141.5217,141.9556,141.4839,141.7669,3269.0
2021-09-29 09:50:00,150.3,150.52,150.17,150.37,7936.0,141.7952,142.0028,141.6726,141.8613,7936.0
2021-09-29 09:55:00,150.39,150.53,150.36,150.37,6326.0,141.8802,142.0122,141.8518,141.8613,6326.0
2021-09-29 10:00:00,150.42,150.71,150.41,150.51,7038.0,141.9085,142.182,141.899,141.9934,7038.0
2021-09-29 10:05:00,150.52,150.59,150.49,150.49,2306.0,142.0028,142.0688,141.9745,141.9745,2306.0
2021-09-29 10:10:00,150.54,150.66,150.53,150.61,3676.0,142.0217,142.1349,142.0122,142.0877,3676.0
2021-09-29 10:15:00,150.73,150.86,150.7,150.8,2718.0,142.2009,142.3236,142.1726,142.267,2718.0
2021-09-29 10:20:00,150.8,151.08,150.8,151.01,4679.0,142.267,142.5311,142.267,142.4651,4679.0
2021-09-29 10:25:00,151.02,151.26,151.02,151.21,2167.0,142.4745,142.7009,142.4745,142.6538,2167.0
2021-09-29 10:30:00,151.19,151.22,151.01,151.06,7009.0,142.6349,142.6632,142.4651,142.5122,7009.0
2021-09-29 10:35:00,151.08,151.2,151.07,151.08,3523.0,142.5311,142.6443,142.5217,142.5311,3523.0
2021-09-29 10:40:00,151.04,151.17,151.03,151.09,3385.0,142.4934,142.616,142.4839,142.5405,3385.0
2021-09-29 10:45:00,151.09,151.25,151.02,151.14,4531.0,142.5405,142.6915,142.4745,142.5877,4531.0
2021-09-29 10:50:00,151.05,151.16,150.85,150.97,5779.0,142.5028,142.6066,142.3141,142.4273,5779.0
2021-09-29 10:55:00,151.04,151.2,151.02,151.2,6251.0,142.4934,142.6443,142.4745,142.6443,6251.0
2021-09-29 11:00:00,151.29,151.29,150.87,150.87,5828.0,142.7292,142.7292,142.333,142.333,5828.0
2021-09-29 11:05:00,150.89,151.16,150.89,151.15,3531.0,142.3519,142.6066,142.3519,142.5971,3531.0
2021-09-29 11:10:00,151.12,151.22,151.08,151.11,4068.0,142.5688,142.6632,142.5311,142.5594,4068.0
2021-09-29 11:15:00,151.25,151.3,151.15,151.23,14044.0,142.6915,142.7387,142.5971,142.6726,14044.0
2021-09-29 11:20:00,151.23,151.37,151.23,151.37,5811.0,142.6726,142.8047,142.6726,142.8047,5811.0
2021-09-29 11:25:00,151.41,151.41,151.32,151.33,3716.0,142.8424,142.8424,142.7575,142.767,3716.0
2021-09-29 11:30:00,151.34,151.54,151.3,151.46,10660.0,142.7764,142.9651,142.7387,142.8896,10660.0
2021-09-29 11:35:00,151.46,151.53,151.36,151.4,8950.0,142.8896,142.9556,142.7953,142.833,8950.0
2021-09-29 11:40:00,151.38,151.39,151.31,151.37,2106.0,142.8141,142.8236,142.7481,142.8047,2106.0
2021-09-29 11:45:00,151.35,151.45,151.33,151.45,3138.0,142.7858,142.8802,142.767,142.8802,3138.0
2021-09-29 11:50:00,151.46,151.5,151.38,151.39,2900.0,142.8896,142.9273,142.8141,142.8236,2900.0
2021-09-29 11:55:00,151.39,151.51,151.38,151.49,4971.0,142.8236,142.9368,142.8141,142.9179,4971.0
2021-09-29 12:00:00,151.49,151.56,151.48,151.48,1891.0,142.9179,142.9839,142.9085,142.9085,1891.0
2021-09-29 12:05:00,151.5,151.52,151.44,151.49,3038.0,142.9273,142.9462,142.8707,142.9179,3038.0
2021-09-29 12:10:00,151.47,151.48,151.38,151.4,6131.0,142.899,142.9085,142.8141,142.833,6131.0
2021-09-29 12:15:00,151.39,151.44,151.29,151.4,6617.0,142.8236,142.8707,142.7292,142.833,6617.0
2021-09-29 12:20:00,151.42,151.47,151.38,151.47,4582.0,142.8519,142.899,142.8141,142.899,4582.0
2021-09-29 12:25:00,151.48,151.64,151.43,151.54,16459.0,142.9085,143.0594,142.8613,142.9651,16459.0
2021-09-29 12:30:00,151.53,151.57,151.53,151.55,2323.0,142.9556,142.9934,142.9556,142.9745,2323.0
2021-09-29 12:35:00,151.56,151.6,151.5,151.6,5387.0,142.9839,143.0217,142.9273,143.0217,5387.0
2021-09-29 12:40:00,151.62,151.63,151.55,151.6,4386.0,143.0406,143.05,142.9745,143.0217,4386.0
2021-09-29 12:45:00,151.56,151.64,151.52,151.62,3704.0,142.9839,143.0594,142.9462,143.0406,3704.0
2021-09-29 12:50:00,151.6,151.65,151.58,151.58,4349.0,143.0217,143.0689,143.0028,143.0028,4349.0
2021-09-29 12:55:00,151.58,151.6,151.4,151.46,3689.0,143.0028,143.0217,142.833,142.8896,3689.0
2021-09-29 13:00:00,151.48,151.49,151.35,151.35,3434.0,142.9085,142.9179,142.7858,142.7858,3434.0
2021-09-29 13:05:00,151.3,151.47,151.28,151.47,21495.0,142.7387,142.899,142.7198,142.899,21495.0
2021-09-29 13:10:00,151.43,151.45,151.24,151.29,19995.0,142.8613,142.8802,142.6821,142.7292,19995.0
2021-09-29 13:15:00,151.31,151.45,151.3,151.35,17464.0,142.7481,142.8802,142.7387,142.7858,17464.0
2021-09-29 13:20:00,151.35,151.4,151.31,151.37,7600.0,142.7858,142.833,142.7481,142.8047,7600.0
2021-09-29 13:25:00,151.35,151.47,151.29,151.45,28113.0,142.7858,142.899,142.7292,142.8802,28113.0
2021-09-29 13:30:00,151.41,151.43,151.26,151.35,43372.0,142.8424,142.8613,142.7009,142.7858,43372.0
2021-09-29 13:35:00,151.35,151.43,151.32,151.39,7367.0,142.7858,142.8613,142.7575,142.8236,7367.0
2021-09-29 13:40:00,151.41,151.47,151.39,151.43,9459.0,142.8424,142.899,142.8236,142.8613,9459.0
2021-09-29 13:45:00,151.4,151.47,151.36,151.4,5830.0,142.833,142.899,142.7953,142.833,5830.0
2021-09-29 13:50:00,151.41,151.51,151.41,151.49,4718.0,142.8424,142.9368,142.8424,142.9179,4718.0
2021-09-29 13:55:00,151.48,151.51,151.45,151.49,4278.0,142.9085,142.9368,142.8802,142.9179,4278.0
2021-09-29 14:00:00,151.5,151.55,151.45,151.55,3421.0,142.9273,142.9745,142.8802,142.9745,3421.0
2021-09-29 14:05:00,151.52,151.65,151.52,151.6,3017.0,142.9462,143.0689,142.9462,143.0217,3017.0
2021-09-29 14:10:00,151.68,151.92,151.68,151.92,2439.0,143.0972,143.3236,143.0972,143.3236,2439.0
2021-09-29 14:15:00,151.95,151.98,151.81,151.81,4878.0,143.3519,143.3802,143.2198,143.2198,4878.0
2021-09-29 14:20:00,151.86,151.89,151.76,151.79,6280.0,143.267,143.2953,143.1726,143.2009,6280.0
2021-09-29 14:25:00,151.77,151.83,151.67,151.69,6728.0,143.1821,143.2387,143.0877,143.1066,6728.0
2021-09-29 14:30:00,151.71,151.75,151.66,151.67,7211.0,143.1255,143.1632,143.0783,143.0877,7211.0
2021-09-29 14:35:00,151.64,151.74,151.6,151.64,10615.0,143.0594,143.1538,143.0217,143.0594,10615.0
2021-09-29 14:40:00,151.65,151.72,151.64,151.65,7567.0,143.0689,143.1349,143.0594,143.0689,7567.0
2021-09-29 14:45:00,151.66,151.71,151.6,151.61,9200.0,143.0783,143.1255,143.0217,143.0311,9200.0
2021-09-29 14:50:00,151.62,151.68,151.55,151.64,5640.0,143.0406,143.0972,142.9745,143.0594,5640.0
2021-09-29 14:55:00,151.6,151.6,151.48,151.48,5231.0,143.0217,143.0217,142.9085,142.9085,5231.0
2021-09-29 15:00:00,151.51,151.6,151.49,151.52,38047.0,142.9368,143.0217,142.9179,142.9462,38047.0
2021-09-29 15:05:00,151.53,151.65,151.47,151.59,16983.0,142.9556,143.0689,142.899,143.0122,16983.0
2021-09-29 15:10:00,151.6,151.67,151.58,151.67,11116.0,143.0217,143.0877,143.0028,143.0877,11116.0
2021-09-29 15:15:00,151.68,151.7,151.6,151.61,7493.0,143.0972,143.116,143.0217,143.0311,7493.0
2021-09-29 15:20:00,151.6,151.63,151.55,151.6,19253.0,143.0217,143.05,142.9745,143.0217,19253.0
2021-09-29 15:25:00,151.61,151.69,151.6,151.64,16560.0,143.0311,143.1066,143.0217,143.0594,16560.0
2021-09-29 15:30:00,151.64,151.67,151.62,151.66,22551.0,143.0594,143.0877,143.0406,143.0783,22551.0
2021-09-29 15:35:00,151.65,151.66,151.53,151.61,28178.0,143.0689,143.0783,142.9556,143.0311,28178.0
2021-09-29 15:40:00,151.61,151.61,151.38,151.39,39054.0,143.0311,143.0311,142.8141,142.8236,39054.0
2021-09-29 15:45:00,151.38,151.44,151.27,151.43,25796.0,142.8141,142.8707,142.7104,142.8613,25796.0
2021-09-29 15:50:00,151.41,151.5,151.25,151.48,86489.0,142.8424,142.9273,142.6915,142.9085,86489.0
2021-09-29 15:55:00,151.48,151.61,151.39,151.61,163152.0,142.9085,143.0311,142.8236,143.0311,163152.0
2021-09-30 09:30:00,152.03,152.4,151.8,151.8,15330.0,143.4274,143.7764,143.2104,143.2104,15330.0
2021-09-30 09:35:00,151.82,152.01,151.69,152.01,9376.0,143.2292,143.4085,143.1066,143.4085,9376.0
2021-09-30 09:40:00,152.07,152.45,151.93,151.99,10358.0,143.4651,143.8236,143.333,143.3896,10358.0
2021-09-30 09:45:00,152.1,152.15,151.84,151.94,6272.0,143.4934,143.5406,143.2481,143.3424,6272.0
2021-09-30 09:50:00,151.91,152.22,151.87,152.13,4907.0,143.3141,143.6066,143.2764,143.5217,4907.0
2021-09-30 09:55:00,152.04,152.12,151.9,152.07,8375.0,143.4368,143.5123,143.3047,143.4651,8375.0
2021-09-30 10:00:00,151.99,151.99,151.9,151.95,27371.0,143.3896,143.3896,143.3047,143.3519,27371.0
2021-09-30 10:05:00,151.95,151.97,151.77,151.97,11146.0,143.3519,143.3707,143.1821,143.3707,11146.0
2021-09-30 10:10:00,151.97,152.07,151.76,151.76,15335.0,143.3707,143.4651,143.1726,143.1726,15335.0
2021-09-30 10:15:00,151.72,152.01,151.7,151.92,4713.0,143.1349,143.4085,143.116,143.3236,4713.0
2021-09-30 10:20:00,151.87,151.94,151.68,151.75,7612.0,143.2764,143.3424,143.0972,143.1632,7612.0
2021-09-30 10:25:00,151.69,151.9,151.69,151.89,4387.0,143.1066,143.3047,143.1066,143.2953,4387.0
2021-09-30 10:30:00,151.89,151.96,151.85,151.89,6040.0,143.2953,143.3613,143.2575,143.2953,6040.0
2021-09-30 10:35:00,151.87,151.87,151.72,151.77,6884.0,143.2764,143.2764,143.1349,143.1821,6884.0
2021-09-30 10:40:00,151.78,151.78,151.56,151.6,30724.0,143.1915,143.1915,142.9839,143.0217,30724.0
2021-09-30 10:45:00,151.6,151.63,151.5,151.5,27585.0,143.0217,143.05,142.9273,142.9273,27585.0
2021-09-30 10:50:00,151.47,151.48,151.36,151.42,3639.0,142.899,142.9085,142.7953,142.8519,3639.0
2021-09-30 10:55:00,151.39,151.4,151.21,151.38,10390.0,142.8236,142.833,142.6538,142.8141,10390.0
2021-09-30 11:00:00,151.34,151.38,151.21,151.33,4684.0,142.7764,142.8141,142.6538,142.767,4684.0
2021-09-30 11:05:00,151.25,151.35,151.11,151.16,18889.0,142.6915,142.7858,142.5594,142.6066,18889.0
2021-09-30 11:10:00,151.13,151.3,151.13,151.3,5524.0,142.5783,142.7387,142.5783,142.7387,5524.0
2021-09-30 11:15:00,151.27,151.38,151.27,151.34,6091.0,142.7104,142.8141,142.7104,142.7764,6091.0
2021-09-30 11:20:00,151.29,151.29,150.88,150.88,6025.0,142.7292,142.7292,142.3424,142.3424,6025.0
2021-09-30 11:25:00,150.91,151.06,150.91,151.06,4565.0,142.3707,142.5122,142.3707,142.5122,4565.0
2021-09-30 11:30:00,150.93,150.97,150.81,150.82,2747.0,142.3896,142.4273,142.2764,142.2858,2747.0
2021-09-30 11:35:00,150.76,150.93,150.74,150.77,11008.0,142.2292,142.3896,142.2103,142.2386,11008.0
2021-09-30 11:40:00,150.77,150.77,150.5,150.6,6606.0,142.2386,142.2386,141.9839,142.0783,6606.0
2021-09-30 11:45:00,150.58,150.6,150.35,150.54,6865.0,142.0594,142.0783,141.8424,142.0217,6865.0
2021-09-30 11:50:00,150.51,150.6,150.37,150.6,4192.0,141.9934,142.0783,141.8613,142.0783,4192.0
2021-09-30 11:55:00,150.59,150.59,150.35,150.39,3116.0,142.0688,142.0688,141.8424,141.8802,3116.0
2021-09-30 12:00:00,150.49,150.49,150.27,150.28,5436.0,141.9745,141.9745,141.7669,141.7764,5436.0
2021-09-30 12:05:00,150.31,150.31,150.04,150.04,3671.0,141.8047,141.8047,141.55,141.55,3671.0
2021-09-30 12:10:00,150.06,150.09,149.82,149.91,9772.0,141.5688,141.5971,141.3424,141.4273,9772.0
2021-09-30 12:15:00,149.93,149.98,149.84,149.98,8056.0,141.4462,141.4934,141.3613,141.4934,8056.0
2021-09-30 12:20:00,149.98,150.08,149.89,149.89,6409.0,141.4934,141.5877,141.4084,141.4084,6409.0
2021-09-30 12:25:00,149.94,150.04,149.9,149.92,5128.0,141.4556,141.55,141.4179,141.4367,5128.0
2021-09-30 12:30:00,149.9,149.93,149.75,149.93,6923.0,141.4179,141.4462,141.2764,141.4462,6923.0
2021-09-30 12:35:00,149.9,150.19,149.9,150.13,6895.0,141.4179,141.6915,141.4179,141.6349,6895.0
2021-09-30 12:40:00,150.1,150.12,150.05,150.11,3665.0,141.6066,141.6254,141.5594,141.616,3665.0
2021-09-30 12:45:00,150.09,150.15,149.98,150.0,21875.0,141.5971,141.6537,141.4934,141.5122,21875.0
2021-09-30 12:50:00,149.99,150.01,149.8,149.94,6972.0,141.5028,141.5217,141.3235,141.4556,6972.0
2021-09-30 12:55:00,149.94,149.96,149.83,149.91,4453.0,141.4556,141.4745,141.3518,141.4273,4453.0
2021-09-30 13:00:00,149.96,150.02,149.88,150.02,5381.0,141.4745,141.5311,141.399,141.5311,5381.0
2021-09-30 13:05:00,149.99,150.04,149.91,150.0,9351.0,141.5028,141.55,141.4273,141.5122,9351.0
2021-09-30 13:10:00,150.0,150.04,149.94,149.94,7244.0,141.5122,141.55,141.4556,141.4556,7244.0
2021-09-30 13:15:00,149.98,150.1,149.96,150.02,7037.0,141.4934,141.6066,141.4745,141.5311,7037.0
2021-09-30 13:20:00,150.02,150.05,149.89,149.89,5786.0,141.5311,141.5594,141.4084,141.4084,5786.0
2021-09-30 13:25:00,149.91,149.91,149.75,149.78,3273.0,141.4273,141.4273,141.2764,141.3047,3273.0
2021-09-30 13:30:00,149.77,149.77,149.56,149.58,5982.0,141.2952,141.2952,141.0971,141.116,5982.0
2021-09-30 13:35:00,149.55,149.76,149.51,149.67,5270.0,141.0877,141.2858,141.0499,141.2009,5270.0
2021-09-30 13:40:00,149.67,149.72,149.61,149.66,6154.0,141.2009,141.2481,141.1443,141.1915,6154.0
2021-09-30 13:45:00,149.69,149.81,149.69,149.71,3793.0,141.2198,141.333,141.2198,141.2386,3793.0
2021-09-30 13:50:00,149.73,149.92,149.73,149.92,3819.0,141.2575,141.4367,141.2575,141.4367,3819.0
2021-09-30 13:55:00,149.87,149.94,149.83,149.94,7774.0,141.3896,141.4556,141.3518,141.4556,7774.0
2021-09-30 14:00:00,149.93,150.24,149.92,150.24,6408.0,141.4462,141.7386,141.4367,141.7386,6408.0
2021-09-30 14:05:00,150.2,150.43,150.15,150.33,8202.0,141.7009,141.9179,141.6537,141.8235,8202.0
2021-09-30 14:10:00,150.37,150.37,150.18,150.34,4993.0,141.8613,141.8613,141.682,141.833,4993.0
2021-09-30 14:15:00,150.33,150.33,150.04,150.07,9641.0,141.8235,141.8235,141.55,141.5783,9641.0
2021-09-30 14:20:00,150.09,150.22,150.05,150.19,7202.0,141.5971,141.7198,141.5594,141.6915,7202.0
2021-09-30 14:25:00,150.16,150.31,150.15,150.31,4507.0,141.6632,141.8047,141.6537,141.8047,4507.0
2021-09-30 14:30:00,150.3,150.56,150.3,150.55,4447.0,141.7952,142.0405,141.7952,142.0311,4447.0
2021-09-30 14:35:00,150.57,150.59,150.46,150.48,6308.0,142.05,142.0688,141.9462,141.9651,6308.0
2021-09-30 14:40:00,150.45,150.72,150.45,150.65,5462.0,141.9368,142.1915,141.9368,142.1254,5462.0
2021-09-30 14:45:00,150.66,150.67,150.59,150.59,5847.0,142.1349,142.1443,142.0688,142.0688,5847.0
2021-09-30 14:50:00,150.66,150.77,150.56,150.59,7422.0,142.1349,142.2386,142.0405,142.0688,7422.0
2021-09-30 14:55:00,150.52,150.57,150.48,150.48,5602.0,142.0028,142.05,141.9651,141.9651,5602.0
2021-09-30 15:00:00,150.43,150.52,150.37,150.41,7086.0,141.9179,142.0028,141.8613,141.899,7086.0
2021-09-30 15:05:00,150.43,150.51,150.43,150.45,6435.0,141.9179,141.9934,141.9179,141.9368,6435.0
2021-09-30 15:10:00,150.46,150.64,150.46,150.64,9072.0,141.9462,142.116,141.9462,142.116,9072.0
2021-09-30 15:15:00,150.64,150.8,150.51,150.56,8852.0,142.116,142.267,141.9934,142.0405,8852.0
2021-09-30 15:20:00,150.52,150.53,150.4,150.4,8439.0,142.0028,142.0122,141.8896,141.8896,8439.0
2021-09-30 15:25:00,150.39,150.49,150.34,150.34,12072.0,141.8802,141.9745,141.833,141.833,12072.0
2021-09-30 15:30:00,150.35,150.51,150.34,150.45,10707.0,141.8424,141.9934,141.833,141.9368,10707.0
2021-09-30 15:35:00,150.4,150.4,150.12,150.13,13347.0,141.8896,141.8896,141.6254,141.6349,13347.0
2021-09-30 15:40:00,150.12,150.16,149.75,149.78,17879.0,141.6254,141.6632,141.2764,141.3047,17879.0
2021-09-30 15:45:00,149.76,149.82,149.57,149.69,30515.0,141.2858,141.3424,141.1066,141.2198,30515.0
2021-09-30 15:50:00,149.76,149.79,149.6,149.7,48709.0,141.2858,141.3141,141.1349,141.2292,48709.0
2021-09-30 15:55:00,149.68,149.69,149.31,149.31,122659.0,141.2103,141.2198,140.8613,140.8613,122659.0
2021-10-01 09:30:00,149.72,149.74,149.05,149.05,36558.0,141.2481,141.2669,140.616,140.616,36558.0
2021-10-01 09:35:00,149.03,149.05,148.5,149.03,33833.0,140.5971,140.616,140.0971,140.5971,33833.0
2021-10-01 09:40:00,149.05,149.23,148.82,148.82,12036.0,140.616,140.7858,140.399,140.399,12036.0
2021-10-01 09:45:00,148.77,148.95,148.61,148.82,6473.0,140.3518,140.5216,140.2009,140.399,6473.0
2021-10-01 09:50:00,148.78,148.81,148.39,148.45,7838.0,140.3613,140.3896,139.9933,140.0499,7838.0
2021-10-01 09:55:00,148.34,148.41,148.15,148.41,7113.0,139.9461,140.0122,139.7669,140.0122,7113.0
2021-10-01 10:00:00,148.36,148.43,147.78,147.79,11537.0,139.965,140.0311,139.4178,139.4273,11537.0
2021-10-01 10:05:00,147.76,148.41,147.76,148.39,10413.0,139.399,140.0122,139.399,139.9933,10413.0
2021-10-01 10:10:00,148.4,148.43,148.0,148.09,8042.0,140.0028,140.0311,139.6254,139.7103,8042.0
2021-10-01 10:15:00,148.05,148.06,147.9,147.93,8683.0,139.6726,139.682,139.531,139.5593,8683.0
2021-10-01 10:20:00,147.95,147.95,147.52,147.6,14837.0,139.5782,139.5782,139.1725,139.248,14837.0
2021-10-01 10:25:00,147.64,148.02,147.63,147.96,15058.0,139.2858,139.6443,139.2763,139.5877,15058.0
2021-10-01 10:30:00,147.88,147.96,147.68,147.89,6876.0,139.5122,139.5877,139.3235,139.5216,6876.0
2021-10-01 10:35:00,147.82,148.09,147.82,148.02,5903.0,139.4556,139.7103,139.4556,139.6443,5903.0
2021-10-01 10:40:00,147.94,148.15,147.94,148.09,5168.0,139.5688,139.7669,139.5688,139.7103,5168.0
2021-10-01 10:45:00,148.12,148.33,148.09,148.33,7116.0,139.7386,139.9367,139.7103,139.9367,7116.0
2021-10-01 10:50:00,148.34,148.66,148.34,148.64,13829.0,139.9461,140.248,139.9461,140.2292,13829.0
2021-10-01 10:55:00,148.61,148.77,148.61,148.65,3078.0,140.2009,140.3518,140.2009,140.2386,3078.0
2021-10-01 11:00:00,148.56,148.84,148.54,148.57,4009.0,140.1537,140.4179,140.1348,140.1631,4009.0
2021-10-01 11:05:00,148.59,148.6,148.25,148.25,4370.0,140.182,140.1914,139.8612,139.8612,4370.0
2021-10-01 11:10:00,148.31,148.88,148.28,148.83,17662.0,139.9178,140.4556,139.8895,140.4084,17662.0
2021-10-01 11:15:00,148.81,148.97,148.79,148.94,4135.0,140.3896,140.5405,140.3707,140.5122,4135.0
2021-10-01 11:20:00,148.95,149.25,148.93,149.23,5404.0,140.5216,140.8047,140.5028,140.7858,5404.0
2021-10-01 11:25:00,149.21,149.21,149.01,149.04,4783.0,140.7669,140.7669,140.5782,140.6065,4783.0
2021-10-01 11:30:00,149.07,149.18,149.03,149.13,6479.0,140.6348,140.7386,140.5971,140.6914,6479.0
2021-10-01 11:35:00,149.17,149.32,149.09,149.32,3429.0,140.7292,140.8707,140.6537,140.8707,3429.0
2021-10-01 11:40:00,149.31,149.53,149.3,149.48,1677.0,140.8613,141.0688,140.8518,141.0216,1677.0
2021-10-01 11:45:00,149.52,149.66,149.52,149.66,2169.0,141.0594,141.1915,141.0594,141.1915,2169.0
2021-10-01 11:50:00,149.68,149.68,149.53,149.65,5035.0,141.2103,141.2103,141.0688,141.182,5035.0
2021-10-01 11:55:00,149.64,149.64,149.43,149.56,3036.0,141.1726,141.1726,140.9745,141.0971,3036.0
2021-10-01 12:00:00,149.57,149.64,149.53,149.56,3576.0,141.1066,141.1726,141.0688,141.0971,3576.0
2021-10-01 12:05:00,149.52,149.66,149.52,149.66,1513.0,141.0594,141.1915,141.0594,141.1915,1513.0
2021-10-01 12:10:00,149.63,149.66,149.55,149.55,3561.0,141.1632,141.1915,141.0877,141.0877,3561.0
2021-10-01 12:15:00,149.5,149.51,149.39,149.51,2116.0,141.0405,141.0499,140.9367,141.0499,2116.0
2021-10-01 12:20:00,149.56,149.67,149.52,149.64,2805.0,141.0971,141.2009,141.0594,141.1726,2805.0
2021-10-01 12:25:00,149.58,149.62,149.56,149.59,1429.0,141.116,141.1537,141.0971,141.1254,1429.0
2021-10-01 12:30:00,149.59,149.68,149.58,149.68,2664.0,141.1254,141.2103,141.116,141.2103,2664.0
2021-10-01 12:35:00,149.68,149.7,149.57,149.64,3172.0,141.2103,141.2292,141.1066,141.1726,3172.0
2021-10-01 12:40:00,149.66,149.74,149.62,149.69,3146.0,141.1915,141.2669,141.1537,141.2198,3146.0
2021-10-01 12:45:00,149.71,149.79,149.68,149.68,3068.0,141.2386,141.3141,141.2103,141.2103,3068.0
2021-10-01 12:50:00,149.67,149.8,149.65,149.78,4023.0,141.2009,141.3235,141.182,141.3047,4023.0
2021-10-01 12:55:00,149.75,149.75,149.57,149.61,3631.0,141.2764,141.2764,141.1066,141.1443,3631.0
2021-10-01 13:00:00,149.56,149.69,149.56,149.66,2361.0,141.0971,141.2198,141.0971,141.1915,2361.0
2021-10-01 13:05:00,149.69,149.8,149.69,149.8,2619.0,141.2198,141.3235,141.2198,141.3235,2619.0
2021-10-01 13:10:00,149.9,149.9,149.79,149.82,1729.0,141.4179,141.4179,141.3141,141.3424,1729.0
2021-10-01 13:15:00,149.83,149.86,149.81,149.86,1915.0,141.3518,141.3801,141.333,141.3801,1915.0
2021-10-01 13:20:00,149.83,149.89,149.83,149.88,2613.0,141.3518,141.4084,141.3518,141.399,2613.0
2021-10-01 13:25:00,149.86,149.91,149.86,149.88,1541.0,141.3801,141.4273,141.3801,141.399,1541.0
2021-10-01 13:30:00,149.87,149.98,149.87,149.97,2910.0,141.3896,141.4934,141.3896,141.4839,2910.0
2021-10-01 13:35:00,150.0,150.09,149.99,149.99,2675.0,141.5122,141.5971,141.5028,141.5028,2675.0
2021-10-01 13:40:00,149.99,150.13,149.99,150.13,4591.0,141.5028,141.6349,141.5028,141.6349,4591.0
2021-10-01 13:45:00,150.14,150.34,150.14,150.33,4249.0,141.6443,141.833,141.6443,141.8235,4249.0
2021-10-01 13:50:00,150.33,150.42,150.33,150.35,2192.0,141.8235,141.9085,141.8235,141.8424,2192.0
2021-10-01 13:55:00,150.33,150.33,150.18,150.22,4701.0,141.8235,141.8235,141.682,141.7198,4701.0
2021-10-01 14:00:00,150.23,150.39,150.21,150.38,4027.0,141.7292,141.8802,141.7103,141.8707,4027.0
2021-10-01 14:05:00,150.4,150.5,150.4,150.45,4865.0,141.8896,141.9839,141.8896,141.9368,4865.0
2021-10-01 14:10:00,150.43,150.49,150.41,150.43,5226.0,141.9179,141.9745,141.899,141.9179,5226.0
2021-10-01 14:15:00,150.48,150.49,150.38,150.42,4013.0,141.9651,141.9745,141.8707,141.9085,4013.0
2021-10-01 14:20:00,150.43,150.5,150.43,150.5,5368.0,141.9179,141.9839,141.9179,141.9839,5368.0
2021-10-01 14:25:00,150.5,150.52,150.41,150.41,6950.0,141.9839,142.0028,141.899,141.899,6950.0
2021-10-01 14:30:00,150.4,150.47,150.36,150.4,5161.0,141.8896,141.9556,141.8518,141.8896,5161.0
2021-10-01 14:35:00,150.41,150.49,150.39,150.39,5166.0,141.899,141.9745,141.8802,141.8802,5166.0
2021-10-01 14:40:00,150.41,150.43,150.23,150.24,2771.0,141.899,141.9179,141.7292,141.7386,2771.0
2021-10-01 14:45:00,150.15,150.38,150.14,150.35,5067.0,141.6537,141.8707,141.6443,141.8424,5067.0
2021-10-01 14:50:00,150.34,150.37,150.25,150.36,8879.0,141.833,141.8613,141.7481,141.8518,8879.0
2021-10-01 14:55:00,150.37,150.45,150.35,150.38,8200.0,141.8613,141.9368,141.8424,141.8707,8200.0
2021-10-01 15:00:00,150.39,150.61,150.38,150.6,7973.0,141.8802,142.0877,141.8707,142.0783,7973.0
2021-10-01 15:05:00,150.6,150.66,150.48,150.51,33843.0,142.0783,142.1349,141.9651,141.9934,33843.0
2021-10-01 15:10:00,150.49,150.61,150.48,150.59,7803.0,141.9745,142.0877,141.9651,142.0688,7803.0
2021-10-01 15:15:00,150.59,150.66,150.44,150.46,7961.0,142.0688,142.1349,141.9273,141.9462,7961.0
2021-10-01 15:20:00,150.47,150.59,150.47,150.52,9452.0,141.9556,142.0688,141.9556,142.0028,9452.0
2021-10-01 15:25:00,150.48,150.48,150.36,150.36,6613.0,141.9651,141.9651,141.8518,141.8518,6613.0
2021-10-01 15:30:00,150.38,150.38,150.21,150.31,14897.0,141.8707,141.8707,141.7103,141.8047,14897.0
2021-10-01 15:35:00,150.29,150.31,150.11,150.11,8545.0,141.7858,141.8047,141.616,141.616,8545.0
2021-10-01 15:40:00,150.12,150.21,150.04,150.07,9180.0,141.6254,141.7103,141.55,141.5783,9180.0
2021-10-01 15:45:00,150.05,150.07,149.88,149.95,15832.0,141.5594,141.5783,141.399,141.465,15832.0
2021-10-01 15:50:00,149.94,150.44,149.91,150.32,43138.0,141.4556,141.9273,141.4273,141.8141,43138.0
2021-10-01 15:55:00,150.31,150.31,149.72,149.89,93542.0,141.8047,141.8047,141.2481,141.4084,93542.0
2021-10-04 09:30:00,149.39,150.52,149.39,150.1,22713.0,140.9367,142.0028,140.9367,141.6066,22713.0
2021-10-04 09:35:00,150.12,150.72,150.08,150.67,10641.0,141.6254,142.1915,141.5877,142.1443,10641.0
2021-10-04 09:40:00,150.67,150.72,150.02,150.07,9917.0,142.1443,142.1915,141.5311,141.5783,9917.0
2021-10-04 09:45:00,150.07,150.28,149.97,150.06,8038.0,141.5783,141.7764,141.4839,141.5688,8038.0
2021-10-04 09:50:00,150.03,150.15,149.71,149.8,9479.0,141.5405,141.6537,141.2386,141.3235,9479.0
2021-10-04 09:55:00,149.75,149.83,149.58,149.76,9476.0,141.2764,141.3518,141.116,141.2858,9476.0
2021-10-04 10:00:00,149.74,149.85,149.49,149.6,9305.0,141.2669,141.3707,141.0311,141.1349,9305.0
2021-10-04 10:05:00,149.56,149.56,149.36,149.51,6308.0,141.0971,141.0971,140.9084,141.0499,6308.0
2021-10-04 10:10:00,149.52,149.89,149.49,149.79,5299.0,141.0594,141.4084,141.0311,141.3141,5299.0
2021-10-04 10:15:00,149.8,149.83,149.72,149.75,5835.0,141.3235,141.3518,141.2481,141.2764,5835.0
2021-10-04 10:20:00,149.85,149.92,149.34,149.34,7630.0,141.3707,141.4367,140.8896,140.8896,7630.0
2021-10-04 10:25:00,149.39,149.44,149.22,149.44,5122.0,140.9367,140.9839,140.7764,140.9839,5122.0
2021-10-04 10:30:00,149.34,149.38,149.04,149.06,11792.0,140.8896,140.9273,140.6065,140.6254,11792.0
2021-10-04 10:35:00,149.03,149.12,148.72,148.78,11060.0,140.5971,140.682,140.3046,140.3613,11060.0
2021-10-04 10:40:00,148.79,148.99,148.73,148.89,8409.0,140.3707,140.5594,140.3141,140.465,8409.0
2021-10-04 10:45:00,148.83,148.84,148.64,148.64,9512.0,140.4084,140.4179,140.2292,140.2292,9512.0
2021-10-04 10:50:00,148.65,148.76,148.42,148.5,10113.0,140.2386,140.3424,140.0216,140.0971,10113.0
2021-10-04 10:55:00,148.45,148.45,148.2,148.26,8382.0,140.0499,140.0499,139.8141,139.8707,8382.0
2021-10-04 11:00:00,148.23,148.29,148.11,148.23,11771.0,139.8424,139.899,139.7292,139.8424,11771.0
2021-10-04 11:05:00,148.18,148.47,148.15,148.42,7400.0,139.7952,140.0688,139.7669,140.0216,7400.0
2021-10-04 11:10:00,148.39,148.58,148.23,148.58,7160.0,139.9933,140.1726,139.8424,140.1726,7160.0
2021-10-04 11:15:00,148.61,148.77,148.45,148.47,6796.0,140.2009,140.3518,140.0499,140.0688,6796.0
2021-10-04 11:20:00,148.43,148.46,148.19,148.23,6537.0,140.0311,140.0594,139.8046,139.8424,6537.0
2021-10-04 11:25:00,148.3,148.37,148.2,148.34,5994.0,139.9084,139.9745,139.8141,139.9461,5994.0
2021-10-04 11:30:00,148.35,148.4,148.04,148.04,8074.0,139.9556,140.0028,139.6631,139.6631,8074.0
2021-10-04 11:35:00,148.04,148.06,147.92,147.93,5497.0,139.6631,139.682,139.5499,139.5593,5497.0
2021-10-04 11:40:00,147.93,148.11,147.9,148.06,6774.0,139.5593,139.7292,139.531,139.682,6774.0
2021-10-04 11:45:00,148.05,148.23,148.05,148.23,2710.0,139.6726,139.8424,139.6726,139.8424,2710.0
2021-10-04 11:50:00,148.25,148.46,148.22,148.37,11294.0,139.8612,140.0594,139.8329,139.9745,11294.0
2021-10-04 11:55:00,148.35,148.63,148.28,148.46,11473.0,139.9556,140.2197,139.8895,140.0594,11473.0
2021-10-04 12:00:00,148.42,148.52,148.35,148.5,4728.0,140.0216,140.116,139.9556,140.0971,4728.0
2021-10-04 12:05:00,148.49,148.73,148.44,148.68,6345.0,140.0877,140.3141,140.0405,140.2669,6345.0
2021-10-04 12:10:00,148.67,148.67,148.51,148.53,5453.0,140.2575,140.2575,140.1065,140.1254,5453.0
2021-10-04 12:15:00,148.51,148.56,148.46,148.52,6708.0,140.1065,140.1537,140.0594,140.116,6708.0
2021-10-04 12:20:00,148.55,148.55,148.34,148.37,7088.0,140.1443,140.1443,139.9461,139.9745,7088.0
2021-10-04 12:25:00,148.38,148.5,148.31,148.43,4643.0,139.9839,140.0971,139.9178,140.0311,4643.0
2021-10-04 12:30:00,148.39,148.49,148.39,148.48,6309.0,139.9933,140.0877,139.9933,140.0782,6309.0
2021-10-04 12:35:00,148.48,148.49,148.43,148.45,7784.0,140.0782,140.0877,140.0311,140.0499,7784.0
2021-10-04 12:40:00,148.45,148.47,148.27,148.29,5083.0,140.0499,140.0688,139.8801,139.899,5083.0
2021-10-04 12:45:00,148.24,148.42,148.21,148.37,5060.0,139.8518,140.0216,139.8235,139.9745,5060.0
2021-10-04 12:50:00,148.42,148.49,148.31,148.47,8159.0,140.0216,140.0877,139.9178,140.0688,8159.0
2021-10-04 12:55:00,148.48,148.51,148.41,148.41,3809.0,140.0782,140.1065,140.0122,140.0122,3809.0
2021-10-04 13:00:00,148.42,148.45,148.36,148.4,5794.0,140.0216,140.0499,139.965,140.0028,5794.0
2021-10-04 13:05:00,148.39,148.59,148.38,148.59,22716.0,139.9933,140.182,139.9839,140.182,22716.0
2021-10-04 13:10:00,148.58,148.68,148.52,148.62,7298.0,140.1726,140.2669,140.116,140.2103,7298.0
2021-10-04 13:15:00,148.67,148.68,148.49,148.53,3225.0,140.2575,140.2669,140.0877,140.1254,3225.0
2021-10-04 13:20:00,148.49,148.68,148.47,148.63,9573.0,140.0877,140.2669,140.0688,140.2197,9573.0
2021-10-04 13:25:00,148.63,148.65,148.44,148.49,8176.0,140.2197,140.2386,140.0405,140.0877,8176.0
2021-10-04 13:30:00,148.51,148.63,148.5,148.51,7226.0,140.1065,140.2197,140.0971,140.1065,7226.0
2021-10-04 13:35:00,148.53,148.59,148.49,148.52,9526.0,140.1254,140.182,140.0877,140.116,9526.0
2021-10-04 13:40:00,148.48,148.61,148.44,148.6,10386.0,140.0782,140.2009,140.0405,140.1914,10386.0
2021-10-04 13:45:00,148.61,148.62,148.48,148.62,4432.0,140.2009,140.2103,140.0782,140.2103,4432.0
2021-10-04 13:50:00,148.55,148.58,148.47,148.5,5467.0,140.1443,140.1726,140.0688,140.0971,5467.0
2021-10-04 13:55:00,148.48,148.53,148.42,148.48,7673.0,140.0782,140.1254,140.0216,140.0782,7673.0
2021-10-04 14:00:00,148.49,148.68,148.49,148.58,6374.0,140.0877,140.2669,140.0877,140.1726,6374.0
2021-10-04 14:05:00,148.63,148.68,148.54,148.59,5227.0,140.2197,140.2669,140.1348,140.182,5227.0
2021-10-04 14:10:00,148.56,148.6,148.49,148.57,11769.0,140.1537,140.1914,140.0877,140.1631,11769.0
2021-10-04 14:15:00,148.59,148.65,148.5,148.61,11312.0,140.182,140.2386,140.0971,140.2009,11312.0
2021-10-04 14:20:00,148.63,148.75,148.62,148.69,5117.0,140.2197,140.333,140.2103,140.2763,5117.0
2021-10-04 14:25:00,148.66,148.67,148.56,148.65,5519.0,140.248,140.2575,140.1537,140.2386,5519.0
2021-10-04 14:30:00,148.65,148.69,148.5,148.65,9800.0,140.2386,140.2763,140.0971,140.2386,9800.0
2021-10-04 14:35:00,148.62,148.72,148.55,148.68,4847.0,140.2103,140.3046,140.1443,140.2669,4847.0
2021-10-04 14:40:00,148.61,148.66,148.57,148.62,3152.0,140.2009,140.248,140.1631,140.2103,3152.0
2021-10-04 14:45:00,148.63,148.74,148.6,148.74,3934.0,140.2197,140.3235,140.1914,140.3235,3934.0
2021-10-04 14:50:00,148.71,148.77,148.64,148.68,3437.0,140.2952,140.3518,140.2292,140.2669,3437.0
2021-10-04 14:55:00,148.73,148.73,148.66,148.68,5383.0,140.3141,140.3141,140.248,140.2669,5383.0
2021-10-04 15:00:00,148.7,148.91,148.67,148.91,11016.0,140.2858,140.4839,140.2575,140.4839,11016.0
2021-10-04 15:05:00,148.9,148.92,148.7,148.75,6268.0,140.4745,140.4933,140.2858,140.333,6268.0
2021-10-04 15:10:00,148.67,148.97,148.64,148.88,17615.0,140.2575,140.5405,140.2292,140.4556,17615.0
2021-10-04 15:15:00,148.91,148.95,148.77,148.79,6561.0,140.4839,140.5216,140.3518,140.3707,6561.0
2021-10-04 15:20:00,148.78,148.79,148.69,148.72,6102.0,140.3613,140.3707,140.2763,140.3046,6102.0
2021-10-04 15:25:00,148.78,148.94,148.76,148.9,6732.0,140.3613,140.5122,140.3424,140.4745,6732.0
2021-10-04 15:30:00,148.91,149.04,148.76,149.03,12876.0,140.4839,140.6065,140.3424,140.5971,12876.0
2021-10-04 15:35:00,149.06,149.15,148.76,148.79,15007.0,140.6254,140.7103,140.3424,140.3707,15007.0
2021-10-04 15:40:00,148.79,149.22,148.79,149.17,18997.0,140.3707,140.7764,140.3707,140.7292,18997.0
2021-10-04 15:45:00,149.17,149.31,149.17,149.17,20713.0,140.7292,140.8613,140.7292,140.7292,20713.0
2021-10-04 15:50:00,149.11,149.11,148.53,148.57,42033.0,140.6726,140.6726,140.1254,140.1631,42033.0
2021-10-04 15:55:00,148.6,148.94,148.59,148.85,117039.0,140.1914,140.5122,140.182,140.4273,117039.0
2021-10-05 09:30:00,149.08,149.08,148.63,148.66,19648.0,140.6443,140.6443,140.2197,140.248,19648.0
2021-10-05 09:35:00,148.71,148.71,148.25,148.61,5541.0,140.2952,140.2952,139.8612,140.2009,5541.0
2021-10-05 09:40:00,148.58,148.71,148.5,148.53,13282.0,140.1726,140.2952,140.0971,140.1254,13282.0
2021-10-05 09:45:00,148.5,148.97,148.5,148.67,2781.0,140.0971,140.5405,140.0971,140.2575,2781.0
2021-10-05 09:50:00,148.75,149.04,148.73,149.04,4875.0,140.333,140.6065,140.3141,140.6065,4875.0
2021-10-05 09:55:00,149.14,149.24,148.98,149.07,3543.0,140.7009,140.7952,140.5499,140.6348,3543.0
2021-10-05 10:00:00,149.06,149.5,149.06,149.35,6751.0,140.6254,141.0405,140.6254,140.899,6751.0
2021-10-05 10:05:00,149.34,149.61,149.34,149.61,2617.0,140.8896,141.1443,140.8896,141.1443,2617.0
2021-10-05 10:10:00,149.56,149.7,149.49,149.62,5546.0,141.0971,141.2292,141.0311,141.1537,5546.0
2021-10-05 10:15:00,149.64,149.7,149.39,149.39,7377.0,141.1726,141.2292,140.9367,140.9367,7377.0
2021-10-05 10:20:00,149.4,149.66,149.4,149.6,7297.0,140.9462,141.1915,140.9462,141.1349,7297.0
2021-10-05 10:25:00,149.62,149.84,149.59,149.84,5325.0,141.1537,141.3613,141.1254,141.3613,5325.0
2021-10-05 10:30:00,149.85,149.92,149.7,149.7,3940.0,141.3707,141.4367,141.2292,141.2292,3940.0
2021-10-05 10:35:00,149.71,149.73,149.57,149.64,2818.0,141.2386,141.2575,141.1066,141.1726,2818.0
2021-10-05 10:40:00,149.64,149.75,149.59,149.63,4344.0,141.1726,141.2764,141.1254,141.1632,4344.0
2021-10-05 10:45:00,149.66,149.81,149.65,149.81,6847.0,141.1915,141.333,141.182,141.333,6847.0
2021-10-05 10:50:00,149.82,149.98,149.81,149.88,10538.0,141.3424,141.4934,141.333,141.399,10538.0
2021-10-05 10:55:00,149.9,149.95,149.86,149.94,7287.0,141.4179,141.465,141.3801,141.4556,7287.0
2021-10-05 11:00:00,149.95,150.09,149.8,150.09,7732.0,141.465,141.5971,141.3235,141.5971,7732.0
2021-10-05 11:05:00,150.09,150.1,150.0,150.08,11646.0,141.5971,141.6066,141.5122,141.5877,11646.0
2021-10-05 11:10:00,150.09,150.14,150.03,150.05,14201.0,141.5971,141.6443,141.5405,141.5594,14201.0
2021-10-05 11:15:00,150.06,150.3,150.05,150.22,11234.0,141.5688,141.7952,141.5594,141.7198,11234.0
2021-10-05 11:20:00,150.21,150.23,150.1,150.1,11769.0,141.7103,141.7292,141.6066,141.6066,11769.0
2021-10-05 11:25:00,150.09,150.19,149.98,150.16,6796.0,141.5971,141.6915,141.4934,141.6632,6796.0
2021-10-05 11:30:00,150.16,150.23,150.1,150.23,5558.0,141.6632,141.7292,141.6066,141.7292,5558.0
2021-10-05 11:35:00,150.25,150.3,150.11,150.13,3435.0,141.7481,141.7952,141.616,141.6349,3435.0
2021-10-05 11:40:00,150.14,150.15,150.04,150.14,3770.0,141.6443,141.6537,141.55,141.6443,3770.0
2021-10-05 11:45:00,150.16,150.17,150.05,150.15,6020.0,141.6632,141.6726,141.5594,141.6537,6020.0
2021-10-05 11:50:00,150.14,150.2,149.99,150.17,4137.0,141.6443,141.7009,141.5028,141.6726,4137.0
2021-10-05 11:55:00,150.18,150.2,150.11,150.11,3812.0,141.682,141.7009,141.616,141.616,3812.0
2021-10-05 12:00:00,150.08,150.19,150.08,150.18,3353.0,141.5877,141.6915,141.5877,141.682,3353.0
2021-10-05 12:05:00,150.16,150.32,150.11,150.29,8358.0,141.6632,141.8141,141.616,141.7858,8358.0
2021-10-05 12:10:00,150.32,150.34,150.21,150.21,7159.0,141.8141,141.833,141.7103,141.7103,7159.0
2021-10-05 12:15:00,150.21,150.22,150.09,150.13,4569.0,141.7103,141.7198,141.5971,141.6349,4569.0
2021-10-05 12:20:00,150.11,150.17,150.05,150.09,5722.0,141.616,141.6726,141.5594,141.5971,5722.0
2021-10-05 12:25:00,150.08,150.13,150.06,150.13,2646.0,141.5877,141.6349,141.5688,141.6349,2646.0
2021-10-05 12:30:00,150.09,150.15,149.99,150.1,5180.0,141.5971,141.6537,141.5028,141.6066,5180.0
2021-10-05 12:35:00,150.07,150.07,149.86,149.86,1618.0,141.5783,141.5783,141.3801,141.3801,1618.0
2021-10-05 12:40:00,149.79,149.93,149.79,149.89,3283.0,141.3141,141.4462,141.3141,141.4084,3283.0
2021-10-05 12:45:00,149.87,149.96,149.86,149.96,7540.0,141.3896,141.4745,141.3801,141.4745,7540.0
2021-10-05 12:50:00,149.96,149.97,149.92,149.93,3145.0,141.4745,141.4839,141.4367,141.4462,3145.0
2021-10-05 12:55:00,149.94,150.06,149.93,150.01,2716.0,141.4556,141.5688,141.4462,141.5217,2716.0
2021-10-05 13:00:00,150.02,150.1,149.97,150.1,2843.0,141.5311,141.6066,141.4839,141.6066,2843.0
2021-10-05 13:05:00,150.14,150.2,150.12,150.17,2771.0,141.6443,141.7009,141.6254,141.6726,2771.0
2021-10-05 13:10:00,150.15,150.19,150.04,150.04,4143.0,141.6537,141.6915,141.55,141.55,4143.0
2021-10-05 13:15:00,150.02,150.12,150.0,150.09,3200.0,141.5311,141.6254,141.5122,141.5971,3200.0
2021-10-05 13:20:00,150.11,150.18,150.11,150.15,5579.0,141.616,141.682,141.616,141.6537,5579.0
2021-10-05 13:25:00,150.15,150.21,150.11,150.15,3350.0,141.6537,141.7103,141.616,141.6537,3350.0
2021-10-05 13:30:00,150.17,150.22,150.15,150.19,9031.0,141.6726,141.7198,141.6537,141.6915,9031.0
2021-10-05 13:35:00,150.19,150.3,150.15,150.29,7192.0,141.6915,141.7952,141.6537,141.7858,7192.0
2021-10-05 13:40:00,150.34,150.45,150.33,150.39,4966.0,141.833,141.9368,141.8235,141.8802,4966.0
2021-10-05 13:45:00,150.39,150.4,150.32,150.35,1745.0,141.8802,141.8896,141.8141,141.8424,1745.0
2021-10-05 13:50:00,150.36,150.42,150.32,150.32,2729.0,141.8518,141.9085,141.8141,141.8141,2729.0
2021-10-05 13:55:00,150.33,150.36,150.26,150.26,2798.0,141.8235,141.8518,141.7575,141.7575,2798.0
2021-10-05 14:00:00,150.27,150.34,150.25,150.26,4309.0,141.7669,141.833,141.7481,141.7575,4309.0
2021-10-05 14:05:00,150.18,150.23,150.17,150.2,6707.0,141.682,141.7292,141.6726,141.7009,6707.0
2021-10-05 14:10:00,150.19,150.33,150.1,150.25,7761.0,141.6915,141.8235,141.6066,141.7481,7761.0
2021-10-05 14:15:00,150.27,150.27,150.19,150.2,5394.0,141.7669,141.7669,141.6915,141.7009,5394.0
2021-10-05 14:20:00,150.2,150.26,150.19,150.22,5084.0,141.7009,141.7575,141.6915,141.7198,5084.0
2021-10-05 14:25:00,150.25,150.35,150.25,150.35,6204.0,141.7481,141.8424,141.7481,141.8424,6204.0
2021-10-05 14:30:00,150.38,150.45,150.35,150.41,6101.0,141.8707,141.9368,141.8424,141.899,6101.0
2021-10-05 14:35:00,150.4,150.43,150.28,150.31,5694.0,141.8896,141.9179,141.7764,141.8047,5694.0
2021-10-05 14:40:00,150.31,150.35,150.26,150.26,12518.0,141.8047,141.8424,141.7575,141.7575,12518.0
2021-10-05 14:45:00,150.3,150.39,150.25,150.27,18402.0,141.7952,141.8802,141.7481,141.7669,18402.0
2021-10-05 14:50:00,150.3,150.35,150.27,150.35,4891.0,141.7952,141.8424,141.7669,141.8424,4891.0
2021-10-05 14:55:00,150.35,150.38,150.27,150.3,7029.0,141.8424,141.8707,141.7669,141.7952,7029.0
2021-10-05 15:00:00,150.26,150.29,150.22,150.23,5338.0,141.7575,141.7858,141.7198,141.7292,5338.0
2021-10-05 15:05:00,150.23,150.25,150.16,150.18,3989.0,141.7292,141.7481,141.6632,141.682,3989.0
2021-10-05 15:10:00,150.22,150.33,150.21,150.29,4678.0,141.7198,141.8235,141.7103,141.7858,4678.0
2021-10-05 15:15:00,150.28,150.33,150.17,150.23,6629.0,141.7764,141.8235,141.6726,141.7292,6629.0
2021-10-05 15:20:00,150.24,150.29,150.1,150.19,7075.0,141.7386,141.7858,141.6066,141.6915,7075.0
2021-10-05 15:25:00,150.2,150.27,150.13,150.18,10933.0,141.7009,141.7669,141.6349,141.682,10933.0
2021-10-05 15:30:00,150.15,150.2,150.11,150.19,9138.0,141.6537,141.7009,141.616,141.6915,9138.0
2021-10-05 15:35:00,150.21,150.28,150.12,150.21,13061.0,141.7103,141.7764,141.6254,141.7103,13061.0
2021-10-05 15:40:00,150.25,150.27,150.1,150.13,16852.0,141.7481,141.7669,141.6066,141.6349,16852.0
2021-10-05 15:45:00,150.11,150.11,149.99,150.02,11438.0,141.616,141.616,141.5028,141.5311,11438.0
2021-10-05 15:50:00,150.03,150.04,149.84,149.84,25545.0,141.5405,141.55,141.3613,141.3613,25545.0
2021-10-05 15:55:00,149.82,149.97,149.74,149.88,94463.0,141.3424,141.4839,141.2669,141.399,94463.0
2021-10-06 09:30:00,149.0,149.34,148.66,149.16,19520.0,140.5688,140.8896,140.248,140.7198,19520.0
2021-10-06 09:35:00,149.17,149.17,148.79,148.89,4443.0,140.7292,140.7292,140.3707,140.465,4443.0
2021-10-06 09:40:00,148.8,149.09,148.72,149.01,5668.0,140.3801,140.6537,140.3046,140.5782,5668.0
2021-10-06 09:45:00,149.09,149.23,148.83,149.08,6689.0,140.6537,140.7858,140.4084,140.6443,6689.0
2021-10-06 09:50:00,149.1,149.14,148.85,149.02,3536.0,140.6631,140.7009,140.4273,140.5877,3536.0
2021-10-06 09:55:00,149.0,149.03,148.79,148.82,5974.0,140.5688,140.5971,140.3707,140.399,5974.0
2021-10-06 10:00:00,148.84,148.92,148.66,148.91,5940.0,140.4179,140.4933,140.248,140.4839,5940.0
2021-10-06 10:05:00,148.9,149.52,148.9,149.43,12063.0,140.4745,141.0594,140.4745,140.9745,12063.0
2021-10-06 10:10:00,149.44,149.78,149.29,149.7,8474.0,140.9839,141.3047,140.8424,141.2292,8474.0
2021-10-06 10:15:00,149.72,149.76,149.38,149.54,14318.0,141.2481,141.2858,140.9273,141.0782,14318.0
2021-10-06 10:20:00,149.55,150.12,149.49,150.12,11776.0,141.0877,141.6254,141.0311,141.6254,11776.0
2021-10-06 10:25:00,150.1,150.36,150.09,150.17,24313.0,141.6066,141.8518,141.5971,141.6726,24313.0
2021-10-06 10:30:00,150.2,150.48,150.15,150.26,11971.0,141.7009,141.9651,141.6537,141.7575,11971.0
2021-10-06 10:35:00,150.23,150.32,150.09,150.28,5620.0,141.7292,141.8141,141.5971,141.7764,5620.0
2021-10-06 10:40:00,150.27,150.27,149.9,149.91,9526.0,141.7669,141.7669,141.4179,141.4273,9526.0
2021-10-06 10:45:00,149.96,150.01,149.68,149.88,9475.0,141.4745,141.5217,141.2103,141.399,9475.0
2021-10-06 10:50:00,149.89,149.94,149.71,149.89,9769.0,141.4084,141.4556,141.2386,141.4084,9769.0
2021-10-06 10:55:00,149.88,149.97,149.75,149.93,6425.0,141.399,141.4839,141.2764,141.4462,6425.0
2021-10-06 11:00:00,149.92,150.17,149.81,150.08,14872.0,141.4367,141.6726,141.333,141.5877,14872.0
2021-10-06 11:05:00,150.08,150.14,149.93,149.94,20022.0,141.5877,141.6443,141.4462,141.4556,20022.0
2021-10-06 11:10:00,150.01,150.01,149.79,149.86,22599.0,141.5217,141.5217,141.3141,141.3801,22599.0
2021-10-06 11:15:00,149.85,149.91,149.73,149.76,11179.0,141.3707,141.4273,141.2575,141.2858,11179.0
2021-10-06 11:20:00,149.81,149.81,149.58,149.58,3392.0,141.333,141.333,141.116,141.116,3392.0
2021-10-06 11:25:00,149.6,149.71,149.48,149.55,5856.0,141.1349,141.2386,141.0216,141.0877,5856.0
2021-10-06 11:30:00,149.52,149.65,149.43,149.5,9724.0,141.0594,141.182,140.9745,141.0405,9724.0
2021-10-06 11:35:00,149.51,149.54,149.47,149.53,4967.0,141.0499,141.0782,141.0122,141.0688,4967.0
2021-10-06 11:40:00,149.56,149.61,149.36,149.47,9402.0,141.0971,141.1443,140.9084,141.0122,9402.0
2021-10-06 11:45:00,149.5,149.56,149.4,149.49,8653.0,141.0405,141.0971,140.9462,141.0311,8653.0
2021-10-06 11:50:00,149.55,149.76,149.55,149.67,5063.0,141.0877,141.2858,141.0877,141.2009,5063.0
2021-10-06 11:55:00,149.67,149.82,149.66,149.82,3137.0,141.2009,141.3424,141.1915,141.3424,3137.0
2021-10-06 12:00:00,149.84,149.84,149.63,149.63,2626.0,141.3613,141.3613,141.1632,141.1632,2626.0
2021-10-06 12:05:00,149.65,149.66,149.47,149.52,4652.0,141.182,141.1915,141.0122,141.0594,4652.0
2021-10-06 12:10:00,149.52,149.57,149.46,149.52,4560.0,141.0594,141.1066,141.0028,141.0594,4560.0
2021-10-06 12:15:00,149.49,149.7,149.43,149.65,4610.0,141.0311,141.2292,140.9745,141.182,4610.0
2021-10-06 12:20:00,149.68,149.68,149.53,149.62,2348.0,141.2103,141.2103,141.0688,141.1537,2348.0
2021-10-06 12:25:00,149.64,149.7,149.51,149.6,8470.0,141.1726,141.2292,141.0499,141.1349,8470.0
2021-10-06 12:30:00,149.62,149.67,149.57,149.65,7639.0,141.1537,141.2009,141.1066,141.182,7639.0
2021-10-06 12:35:00,149.67,149.74,149.58,149.74,3601.0,141.2009,141.2669,141.116,141.2669,3601.0
2021-10-06 12:40:00,149.75,149.85,149.72,149.83,3916.0,141.2764,141.3707,141.2481,141.3518,3916.0
2021-10-06 12:45:00,149.82,149.86,149.74,149.75,4531.0,141.3424,141.3801,141.2669,141.2764,4531.0
2021-10-06 12:50:00,149.8,149.83,149.73,149.75,3408.0,141.3235,141.3518,141.2575,141.2764,3408.0
2021-10-06 12:55:00,149.74,149.82,149.74,149.76,5423.0,141.2669,141.3424,141.2669,141.2858,5423.0
2021-10-06 13:00:00,149.77,149.88,149.75,149.84,4828.0,141.2952,141.399,141.2764,141.3613,4828.0
2021-10-06 13:05:00,149.83,149.86,149.71,149.82,5161.0,141.3518,141.3801,141.2386,141.3424,5161.0
2021-10-06 13:10:00,149.79,149.89,149.7,149.89,5379.0,141.3141,141.4084,141.2292,141.4084,5379.0
2021-10-06 13:15:00,149.91,149.97,149.88,149.95,3102.0,141.4273,141.4839,141.399,141.465,3102.0
2021-10-06 13:20:00,149.95,150.12,149.91,150.12,6323.0,141.465,141.6254,141.4273,141.6254,6323.0
2021-10-06 13:25:00,150.12,150.36,150.08,150.34,5148.0,141.6254,141.8518,141.5877,141.833,5148.0
2021-10-06 13:30:00,150.37,150.58,150.37,150.58,6078.0,141.8613,142.0594,141.8613,142.0594,6078.0
2021-10-06 13:35:00,150.58,150.84,150.58,150.83,5696.0,142.0594,142.3047,142.0594,142.2953,5696.0
2021-10-06 13:40:00,150.8,150.84,150.73,150.75,6023.0,142.267,142.3047,142.2009,142.2198,6023.0
2021-10-06 13:45:00,150.75,150.84,150.75,150.82,4065.0,142.2198,142.3047,142.2198,142.2858,4065.0
2021-10-06 13:50:00,150.8,150.8,150.61,150.61,5038.0,142.267,142.267,142.0877,142.0877,5038.0
2021-10-06 13:55:00,150.62,150.65,150.54,150.6,7190.0,142.0971,142.1254,142.0217,142.0783,7190.0
2021-10-06 14:00:00,150.63,150.71,150.41,150.69,10637.0,142.1066,142.182,141.899,142.1632,10637.0
2021-10-06 14:05:00,150.67,150.74,150.6,150.7,15117.0,142.1443,142.2103,142.0783,142.1726,15117.0
2021-10-06 14:10:00,150.7,151.05,150.69,151.05,13640.0,142.1726,142.5028,142.1632,142.5028,13640.0
2021-10-06 14:15:00,151.04,151.05,150.89,151.0,10036.0,142.4934,142.5028,142.3519,142.4556,10036.0
2021-10-06 14:20:00,150.97,150.98,150.88,150.88,5178.0,142.4273,142.4368,142.3424,142.3424,5178.0
2021-10-06 14:25:00,150.9,151.02,150.9,150.99,10424.0,142.3613,142.4745,142.3613,142.4462,10424.0
2021-10-06 14:30:00,150.99,151.08,150.92,150.97,3958.0,142.4462,142.5311,142.3802,142.4273,3958.0
2021-10-06 14:35:00,151.0,151.16,150.95,151.16,4803.0,142.4556,142.6066,142.4085,142.6066,4803.0
2021-10-06 14:40:00,151.17,151.32,151.17,151.23,4051.0,142.616,142.7575,142.616,142.6726,4051.0
2021-10-06 14:45:00,151.27,151.29,151.15,151.15,5485.0,142.7104,142.7292,142.5971,142.5971,5485.0
2021-10-06 14:50:00,151.17,151.19,150.94,151.1,8818.0,142.616,142.6349,142.399,142.55,8818.0
2021-10-06 14:55:00,151.07,151.17,150.9,150.91,10820.0,142.5217,142.616,142.3613,142.3707,10820.0
2021-10-06 15:00:00,150.95,151.0,150.86,150.88,14524.0,142.4085,142.4556,142.3236,142.3424,14524.0
2021-10-06 15:05:00,150.9,150.92,150.83,150.85,6608.0,142.3613,142.3802,142.2953,142.3141,6608.0
2021-10-06 15:10:00,150.87,151.13,150.85,151.04,17005.0,142.333,142.5783,142.3141,142.4934,17005.0
2021-10-06 15:15:00,151.03,151.23,151.02,151.18,8932.0,142.4839,142.6726,142.4745,142.6254,8932.0
2021-10-06 15:20:00,151.21,151.26,151.16,151.19,15859.0,142.6538,142.7009,142.6066,142.6349,15859.0
2021-10-06 15:25:00,151.21,151.35,151.17,151.33,11097.0,142.6538,142.7858,142.616,142.767,11097.0
2021-10-06 15:30:00,151.32,151.44,151.23,151.36,27444.0,142.7575,142.8707,142.6726,142.7953,27444.0
2021-10-06 15:35:00,151.4,151.4,151.1,151.14,22071.0,142.833,142.833,142.55,142.5877,22071.0
2021-10-06 15:40:00,151.13,151.24,151.1,151.19,30298.0,142.5783,142.6821,142.55,142.6349,30298.0
2021-10-06 15:45:00,151.2,151.45,151.17,151.31,23950.0,142.6443,142.8802,142.616,142.7481,23950.0
2021-10-06 15:50:00,151.29,151.46,151.19,151.24,45625.0,142.7292,142.8896,142.6349,142.6821,45625.0
2021-10-06 15:55:00,151.23,151.34,151.19,151.29,133420.0,142.6726,142.7764,142.6349,142.7292,133420.0
2021-10-07 09:30:00,152.24,152.84,152.24,152.8,22920.0,143.6255,144.1915,143.6255,144.1538,22920.0
2021-10-07 09:35:00,152.86,153.43,152.86,153.33,8374.0,144.2104,144.7481,144.2104,144.6538,8374.0
2021-10-07 09:40:00,153.33,153.45,152.83,152.99,38539.0,144.6538,144.767,144.1821,144.333,38539.0
2021-10-07 09:45:00,153.0,153.34,152.82,153.34,37345.0,144.3425,144.6632,144.1726,144.6632,37345.0
2021-10-07 09:50:00,153.53,153.94,153.48,153.67,13021.0,144.8425,145.2293,144.7953,144.9746,13021.0
2021-10-07 09:55:00,153.67,153.74,153.29,153.37,14173.0,144.9746,145.0406,144.6161,144.6915,14173.0
2021-10-07 10:00:00,153.4,153.8,153.4,153.74,11124.0,144.7198,145.0972,144.7198,145.0406,11124.0
2021-10-07 10:05:00,153.83,153.85,153.61,153.81,10349.0,145.1255,145.1444,144.9179,145.1066,10349.0
2021-10-07 10:10:00,153.85,153.9,153.61,153.68,9218.0,145.1444,145.1915,144.9179,144.984,9218.0
2021-10-07 10:15:00,153.73,153.73,153.49,153.5,8207.0,145.0312,145.0312,144.8047,144.8142,8207.0
2021-10-07 10:20:00,153.49,153.59,153.27,153.27,8785.0,144.8047,144.8991,144.5972,144.5972,8785.0
2021-10-07 10:25:00,153.17,153.28,153.02,153.03,14829.0,144.5028,144.6066,144.3613,144.3708,14829.0
2021-10-07 10:30:00,153.06,153.14,152.87,153.02,15287.0,144.3991,144.4745,144.2198,144.3613,15287.0
2021-10-07 10:35:00,152.99,153.28,152.98,153.19,15783.0,144.333,144.6066,144.3236,144.5217,15783.0
2021-10-07 10:40:00,153.28,153.38,153.18,153.19,3516.0,144.6066,144.701,144.5123,144.5217,3516.0
2021-10-07 10:45:00,153.18,153.22,153.01,153.21,8936.0,144.5123,144.55,144.3519,144.5406,8936.0
2021-10-07 10:50:00,153.21,153.44,153.18,153.42,14661.0,144.5406,144.7576,144.5123,144.7387,14661.0
2021-10-07 10:55:00,153.46,153.52,153.31,153.5,5338.0,144.7764,144.833,144.6349,144.8142,5338.0
2021-10-07 11:00:00,153.55,153.69,153.53,153.65,10209.0,144.8613,144.9934,144.8425,144.9557,10209.0
2021-10-07 11:05:00,153.69,153.69,153.44,153.44,10494.0,144.9934,144.9934,144.7576,144.7576,10494.0
2021-10-07 11:10:00,153.41,153.55,153.36,153.54,9485.0,144.7293,144.8613,144.6821,144.8519,9485.0
2021-10-07 11:15:00,153.55,153.6,153.38,153.44,8266.0,144.8613,144.9085,144.701,144.7576,8266.0
2021-10-07 11:20:00,153.46,153.51,153.38,153.39,8820.0,144.7764,144.8236,144.701,144.7104,8820.0
2021-10-07 11:25:00,153.38,153.64,153.34,153.52,11512.0,144.701,144.9462,144.6632,144.833,11512.0
2021-10-07 11:30:00,153.53,153.59,153.45,153.53,6879.0,144.8425,144.8991,144.767,144.8425,6879.0
2021-10-07 11:35:00,153.5,153.61,153.44,153.5,6767.0,144.8142,144.9179,144.7576,144.8142,6767.0
2021-10-07 11:40:00,153.53,153.55,153.37,153.38,6739.0,144.8425,144.8613,144.6915,144.701,6739.0
2021-10-07 11:45:00,153.4,153.44,153.3,153.35,7628.0,144.7198,144.7576,144.6255,144.6727,7628.0
2021-10-07 11:50:00,153.35,153.44,153.22,153.39,10111.0,144.6727,144.7576,144.55,144.7104,10111.0
2021-10-07 11:55:00,153.42,153.49,153.32,153.41,4627.0,144.7387,144.8047,144.6444,144.7293,4627.0
2021-10-07 12:00:00,153.42,153.52,153.4,153.44,9001.0,144.7387,144.833,144.7198,144.7576,9001.0
2021-10-07 12:05:00,153.47,153.47,153.35,153.47,6381.0,144.7859,144.7859,144.6727,144.7859,6381.0
2021-10-07 12:10:00,153.45,153.51,153.42,153.49,3597.0,144.767,144.8236,144.7387,144.8047,3597.0
2021-10-07 12:15:00,153.48,153.57,153.43,153.51,14779.0,144.7953,144.8802,144.7481,144.8236,14779.0
2021-10-07 12:20:00,153.5,153.61,153.5,153.56,6959.0,144.8142,144.9179,144.8142,144.8708,6959.0
2021-10-07 12:25:00,153.59,153.62,153.55,153.56,8174.0,144.8991,144.9274,144.8613,144.8708,8174.0
2021-10-07 12:30:00,153.59,153.63,153.54,153.58,6197.0,144.8991,144.9368,144.8519,144.8896,6197.0
2021-10-07 12:35:00,153.61,153.64,153.53,153.61,9284.0,144.9179,144.9462,144.8425,144.9179,9284.0
2021-10-07 12:40:00,153.63,153.66,153.53,153.55,15942.0,144.9368,144.9651,144.8425,144.8613,15942.0
2021-10-07 12:45:00,153.6,153.62,153.52,153.62,7430.0,144.9085,144.9274,144.833,144.9274,7430.0
2021-10-07 12:50:00,153.63,153.68,153.55,153.6,10982.0,144.9368,144.984,144.8613,144.9085,10982.0
2021-10-07 12:55:00,153.58,153.64,153.56,153.63,9104.0,144.8896,144.9462,144.8708,144.9368,9104.0
2021-10-07 13:00:00,153.62,153.68,153.58,153.68,18484.0,144.9274,144.984,144.8896,144.984,18484.0
2021-10-07 13:05:00,153.67,153.76,153.62,153.69,12209.0,144.9746,145.0595,144.9274,144.9934,12209.0
2021-10-07 13:10:00,153.69,153.77,153.67,153.68,11138.0,144.9934,145.0689,144.9746,144.984,11138.0
2021-10-07 13:15:00,153.69,153.79,153.65,153.77,7992.0,144.9934,145.0878,144.9557,145.0689,7992.0
2021-10-07 13:20:00,153.74,153.83,153.72,153.83,7803.0,145.0406,145.1255,145.0217,145.1255,7803.0
2021-10-07 13:25:00,153.82,153.94,153.81,153.94,6426.0,145.1161,145.2293,145.1066,145.2293,6426.0
2021-10-07 13:30:00,153.94,153.94,153.82,153.91,8813.0,145.2293,145.2293,145.1161,145.201,8813.0
2021-10-07 13:35:00,153.89,153.9,153.79,153.85,7027.0,145.1821,145.1915,145.0878,145.1444,7027.0
2021-10-07 13:40:00,153.85,153.9,153.84,153.86,5120.0,145.1444,145.1915,145.1349,145.1538,5120.0
2021-10-07 13:45:00,153.86,153.87,153.78,153.79,7680.0,145.1538,145.1632,145.0783,145.0878,7680.0
2021-10-07 13:50:00,153.77,153.9,153.76,153.9,5608.0,145.0689,145.1915,145.0595,145.1915,5608.0
2021-10-07 13:55:00,153.91,153.96,153.88,153.92,15822.0,145.201,145.2481,145.1727,145.2104,15822.0
2021-10-07 14:00:00,153.92,153.93,153.84,153.88,14332.0,145.2104,145.2198,145.1349,145.1727,14332.0
2021-10-07 14:05:00,153.88,153.88,153.7,153.7,8986.0,145.1727,145.1727,145.0029,145.0029,8986.0
2021-10-07 14:10:00,153.7,153.81,153.7,153.75,5521.0,145.0029,145.1066,145.0029,145.05,5521.0
2021-10-07 14:15:00,153.74,153.81,153.72,153.8,6820.0,145.0406,145.1066,145.0217,145.0972,6820.0
2021-10-07 14:20:00,153.78,153.86,153.77,153.77,8724.0,145.0783,145.1538,145.0689,145.0689,8724.0
2021-10-07 14:25:00,153.78,153.9,153.77,153.88,8563.0,145.0783,145.1915,145.0689,145.1727,8563.0
2021-10-07 14:30:00,153.88,153.94,153.79,153.81,7888.0,145.1727,145.2293,145.0878,145.1066,7888.0
2021-10-07 14:35:00,153.81,153.81,153.73,153.78,8513.0,145.1066,145.1066,145.0312,145.0783,8513.0
2021-10-07 14:40:00,153.77,153.82,153.68,153.81,13783.0,145.0689,145.1161,144.984,145.1066,13783.0
2021-10-07 14:45:00,153.8,153.8,153.69,153.69,10069.0,145.0972,145.0972,144.9934,144.9934,10069.0
2021-10-07 14:50:00,153.7,153.72,153.57,153.64,10090.0,145.0029,145.0217,144.8802,144.9462,10090.0
2021-10-07 14:55:00,153.64,153.68,153.41,153.43,8371.0,144.9462,144.984,144.7293,144.7481,8371.0
2021-10-07 15:00:00,153.42,153.48,153.36,153.44,9346.0,144.7387,144.7953,144.6821,144.7576,9346.0
2021-10-07 15:05:00,153.44,153.72,153.44,153.71,10772.0,144.7576,145.0217,144.7576,145.0123,10772.0
2021-10-07 15:10:00,153.7,153.83,153.65,153.83,5766.0,145.0029,145.1255,144.9557,145.1255,5766.0
2021-10-07 15:15:00,153.84,154.06,153.84,154.03,14591.0,145.1349,145.3425,145.1349,145.3142,14591.0
2021-10-07 15:20:00,154.03,154.06,153.95,153.95,12016.0,145.3142,145.3425,145.2387,145.2387,12016.0
2021-10-07 15:25:00,153.92,154.04,153.85,154.01,14628.0,145.2104,145.3236,145.1444,145.2953,14628.0
2021-10-07 15:30:00,154.02,154.11,153.9,153.96,49779.0,145.3047,145.3897,145.1915,145.2481,49779.0
2021-10-07 15:35:00,153.95,153.95,153.79,153.81,19469.0,145.2387,145.2387,145.0878,145.1066,19469.0
2021-10-07 15:40:00,153.82,153.95,153.82,153.9,35539.0,145.1161,145.2387,145.1161,145.1915,35539.0
2021-10-07 15:45:00,153.9,154.11,153.86,154.11,55598.0,145.1915,145.3897,145.1538,145.3897,55598.0
2021-10-07 15:50:00,154.1,154.15,153.96,154.08,70166.0,145.3802,145.4274,145.2481,145.3614,70166.0
2021-10-07 15:55:00,154.07,154.08,153.9,154.01,109912.0,145.3519,145.3614,145.1915,145.2953,109912.0
2021-10-08 09:30:00,153.9,153.91,153.53,153.53,34962.0,145.1915,145.201,144.8425,144.8425,34962.0
2021-10-08 09:35:00,153.52,154.0,153.52,153.97,6849.0,144.833,145.2859,144.833,145.2576,6849.0
2021-10-08 09:40:00,153.98,154.17,153.68,153.78,13262.0,145.267,145.4463,144.984,145.0783,13262.0
2021-10-08 09:45:00,153.72,154.03,153.71,153.78,7083.0,145.0217,145.3142,145.0123,145.0783,7083.0
2021-10-08 09:50:00,153.77,153.8,153.51,153.56,9658.0,145.0689,145.0972,144.8236,144.8708,9658.0
2021-10-08 09:55:00,153.58,153.87,153.5,153.84,7385.0,144.8896,145.1632,144.8142,145.1349,7385.0
2021-10-08 10:00:00,153.82,154.12,153.82,153.95,10164.0,145.1161,145.3991,145.1161,145.2387,10164.0
2021-10-08 10:05:00,153.98,154.09,153.9,153.92,5373.0,145.267,145.3708,145.1915,145.2104,5373.0
2021-10-08 10:10:00,153.92,153.92,153.71,153.75,5403.0,145.2104,145.2104,145.0123,145.05,5403.0
2021-10-08 10:15:00,153.74,153.8,153.64,153.7,5621.0,145.0406,145.0972,144.9462,145.0029,5621.0
2021-10-08 10:20:00,153.72,153.72,153.51,153.54,8526.0,145.0217,145.0217,144.8236,144.8519,8526.0
2021-10-08 10:25:00,153.55,153.57,153.25,153.25,5328.0,144.8613,144.8802,144.5783,144.5783,5328.0
2021-10-08 10:30:00,153.29,153.52,153.29,153.52,8733.0,144.6161,144.833,144.6161,144.833,8733.0
2021-10-08 10:35:00,153.5,153.57,153.5,153.52,9642.0,144.8142,144.8802,144.8142,144.833,9642.0
2021-10-08 10:40:00,153.52,153.68,153.41,153.68,11894.0,144.833,144.984,144.7293,144.984,11894.0
2021-10-08 10:45:00,153.75,153.94,153.74,153.93,8413.0,145.05,145.2293,145.0406,145.2198,8413.0
2021-10-08 10:50:00,153.93,153.98,153.76,153.87,37221.0,145.2198,145.267,145.0595,145.1632,37221.0
2021-10-08 10:55:00,153.9,153.9,153.57,153.57,13054.0,145.1915,145.1915,144.8802,144.8802,13054.0
2021-10-08 11:00:00,153.58,153.58,153.37,153.4,9391.0,144.8896,144.8896,144.6915,144.7198,9391.0
2021-10-08 11:05:00,153.38,153.57,153.37,153.53,10398.0,144.701,144.8802,144.6915,144.8425,10398.0
2021-10-08 11:10:00,153.55,153.59,153.48,153.58,8201.0,144.8613,144.8991,144.7953,144.8896,8201.0
2021-10-08 11:15:00,153.56,153.75,153.56,153.75,8037.0,144.8708,145.05,144.8708,145.05,8037.0
2021-10-08 11:20:00,153.77,153.96,153.7,153.96,4953.0,145.0689,145.2481,145.0029,145.2481,4953.0
2021-10-08 11:25:00,153.96,154.0,153.89,153.99,7448.0,145.2481,145.2859,145.1821,145.2764,7448.0
2021-10-08 11:30:00,153.98,154.06,153.97,154.01,7261.0,145.267,145.3425,145.2576,145.2953,7261.0
2021-10-08 11:35:00,154.02,154.09,153.95,154.09,5076.0,145.3047,145.3708,145.2387,145.3708,5076.0
2021-10-08 11:40:00,154.07,154.22,154.01,154.19,16129.0,145.3519,145.4934,145.2953,145.4651,16129.0
2021-10-08 11:45:00,154.23,154.29,154.18,154.27,4678.0,145.5029,145.5595,145.4557,145.5406,4678.0
2021-10-08 11:50:00,154.28,154.28,154.17,154.17,4374.0,145.55,145.55,145.4463,145.4463,4374.0
2021-10-08 11:55:00,154.18,154.18,154.05,154.09,4049.0,145.4557,145.4557,145.333,145.3708,4049.0
2021-10-08 12:00:00,154.08,154.15,154.04,154.14,3113.0,145.3614,145.4274,145.3236,145.418,3113.0
2021-10-08 12:05:00,154.12,154.12,154.07,154.07,3892.0,145.3991,145.3991,145.3519,145.3519,3892.0
2021-10-08 12:10:00,154.09,154.11,153.93,154.06,3484.0,145.3708,145.3897,145.2198,145.3425,3484.0
2021-10-08 12:15:00,154.02,154.02,153.93,153.96,5516.0,145.3047,145.3047,145.2198,145.2481,5516.0
2021-10-08 12:20:00,153.98,154.03,153.97,153.97,3049.0,145.267,145.3142,145.2576,145.2576,3049.0
2021-10-08 12:25:00,153.95,153.97,153.91,153.95,3083.0,145.2387,145.2576,145.201,145.2387,3083.0
2021-10-08 12:30:00,153.94,154.04,153.91,154.03,5083.0,145.2293,145.3236,145.201,145.3142,5083.0
2021-10-08 12:35:00,154.02,154.1,154.02,154.09,4421.0,145.3047,145.3802,145.3047,145.3708,4421.0
2021-10-08 12:40:00,154.12,154.17,154.11,154.13,8798.0,145.3991,145.4463,145.3897,145.4085,8798.0
2021-10-08 12:45:00,154.1,154.12,154.02,154.03,5799.0,145.3802,145.3991,145.3047,145.3142,5799.0
2021-10-08 12:50:00,153.99,154.01,153.87,153.88,7114.0,145.2764,145.2953,145.1632,145.1727,7114.0
2021-10-08 12:55:00,153.85,153.92,153.83,153.87,8148.0,145.1444,145.2104,145.1255,145.1632,8148.0
2021-10-08 13:00:00,153.88,153.93,153.83,153.93,3561.0,145.1727,145.2198,145.1255,145.2198,3561.0
2021-10-08 13:05:00,153.97,153.99,153.92,153.94,3742.0,145.2576,145.2764,145.2104,145.2293,3742.0
2021-10-08 13:10:00,153.91,153.98,153.9,153.96,4838.0,145.201,145.267,145.1915,145.2481,4838.0
2021-10-08 13:15:00,153.95,153.97,153.81,153.87,12075.0,145.2387,145.2576,145.1066,145.1632,12075.0
2021-10-08 13:20:00,153.88,153.94,153.88,153.94,8992.0,145.1727,145.2293,145.1727,145.2293,8992.0
2021-10-08 13:25:00,153.93,154.12,153.93,154.1,4211.0,145.2198,145.3991,145.2198,145.3802,4211.0
2021-10-08 13:30:00,154.09,154.18,154.04,154.17,5178.0,145.3708,145.4557,145.3236,145.4463,5178.0
2021-10-08 13:35:00,154.18,154.22,154.15,154.15,5504.0,145.4557,145.4934,145.4274,145.4274,5504.0
2021-10-08 13:40:00,154.13,154.14,154.06,154.06,5481.0,145.4085,145.418,145.3425,145.3425,5481.0
2021-10-08 13:45:00,154.04,154.16,154.04,154.14,6793.0,145.3236,145.4368,145.3236,145.418,6793.0
2021-10-08 13:50:00,154.16,154.22,154.14,154.14,4599.0,145.4368,145.4934,145.418,145.418,4599.0
2021-10-08 13:55:00,154.16,154.27,154.16,154.27,3314.0,145.4368,145.5406,145.4368,145.5406,3314.0
2021-10-08 14:00:00,154.28,154.42,154.26,154.36,8327.0,145.55,145.6821,145.5312,145.6255,8327.0
2021-10-08 14:05:00,154.43,154.54,154.42,154.49,9247.0,145.6915,145.7953,145.6821,145.7482,9247.0
2021-10-08 14:10:00,154.5,154.53,154.44,154.52,3795.0,145.7576,145.7859,145.701,145.7765,3795.0
2021-10-08 14:15:00,154.5,154.67,154.48,154.61,4354.0,145.7576,145.918,145.7387,145.8614,4354.0
2021-10-08 14:20:00,154.61,154.72,154.61,154.63,10267.0,145.8614,145.9651,145.8614,145.8802,10267.0
2021-10-08 14:25:00,154.69,154.79,154.69,154.78,8844.0,145.9368,146.0312,145.9368,146.0217,8844.0
2021-10-08 14:30:00,154.8,154.94,154.8,154.87,19918.0,146.0406,146.1727,146.0406,146.1066,19918.0
2021-10-08 14:35:00,154.87,154.9,154.8,154.9,9107.0,146.1066,146.135,146.0406,146.135,9107.0
2021-10-08 14:40:00,154.89,154.93,154.86,154.91,7583.0,146.1255,146.1633,146.0972,146.1444,7583.0
2021-10-08 14:45:00,154.93,154.96,154.88,154.88,20009.0,146.1633,146.1916,146.1161,146.1161,20009.0
2021-10-08 14:50:00,154.9,154.91,154.82,154.82,7544.0,146.135,146.1444,146.0595,146.0595,7544.0
2021-10-08 14:55:00,154.81,154.89,154.78,154.86,7296.0,146.05,146.1255,146.0217,146.0972,7296.0
2021-10-08 15:00:00,154.86,154.93,154.83,154.91,14306.0,146.0972,146.1633,146.0689,146.1444,14306.0
2021-10-08 15:05:00,154.92,154.98,154.88,154.96,14476.0,146.1538,146.2104,146.1161,146.1916,14476.0
2021-10-08 15:10:00,154.98,155.1,154.95,155.07,10946.0,146.2104,146.3236,146.1821,146.2953,10946.0
2021-10-08 15:15:00,155.05,155.14,155.05,155.13,9607.0,146.2765,146.3614,146.2765,146.3519,9607.0
2021-10-08 15:20:00,155.13,155.14,155.07,155.07,11481.0,146.3519,146.3614,146.2953,146.2953,11481.0
2021-10-08 15:25:00,155.07,155.17,155.04,155.15,15557.0,146.2953,146.3897,146.267,146.3708,15557.0
2021-10-08 15:30:00,155.15,155.18,155.07,155.1,15380.0,146.3708,146.3991,146.2953,146.3236,15380.0
2021-10-08 15:35:00,155.11,155.11,154.92,155.0,21539.0,146.3331,146.3331,146.1538,146.2293,21539.0
2021-10-08 15:40:00,155.0,155.07,154.95,154.97,22660.0,146.2293,146.2953,146.1821,146.201,22660.0
2021-10-08 15:45:00,154.97,154.98,154.74,154.76,33292.0,146.201,146.2104,145.984,146.0029,33292.0
2021-10-08 15:50:00,154.73,154.85,154.6,154.71,63850.0,145.9746,146.0878,145.8519,145.9557,63850.0
2021-10-08 15:55:00,154.7,154.95,154.68,154.75,158058.0,145.9463,146.1821,145.9274,145.9934,158058.0
2021-10-11 09:30:00,154.69,154.91,154.27,154.57,20311.0,145.9368,146.1444,145.5406,145.8236,20311.0
2021-10-11 09:35:00,154.52,154.62,154.46,154.46,1391.0,145.7765,145.8708,145.7198,145.7198,1391.0
2021-10-11 09:40:00,154.54,154.83,154.33,154.75,11710.0,145.7953,146.0689,145.5972,145.9934,11710.0
2021-10-11 09:45:00,154.69,154.72,154.54,154.56,3475.0,145.9368,145.9651,145.7953,145.8142,3475.0
2021-10-11 09:50:00,154.52,154.91,154.52,154.77,6355.0,145.7765,146.1444,145.7765,146.0123,6355.0
2021-10-11 09:55:00,154.84,154.98,154.76,154.86,16138.0,146.0783,146.2104,146.0029,146.0972,16138.0
2021-10-11 10:00:00,154.9,155.17,154.88,155.07,11943.0,146.135,146.3897,146.1161,146.2953,11943.0
2021-10-11 10:05:00,155.08,155.26,155.03,155.19,7072.0,146.3048,146.4746,146.2576,146.4085,7072.0
2021-10-11 10:10:00,155.19,155.5,155.19,155.43,5642.0,146.4085,146.701,146.4085,146.635,5642.0
2021-10-11 10:15:00,155.42,155.53,155.4,155.42,5107.0,146.6255,146.7293,146.6067,146.6255,5107.0
2021-10-11 10:20:00,155.45,155.54,155.4,155.51,4619.0,146.6538,146.7387,146.6067,146.7104,4619.0
2021-10-11 10:25:00,155.52,155.54,155.4,155.48,3766.0,146.7199,146.7387,146.6067,146.6821,3766.0
2021-10-11 10:30:00,155.52,155.63,155.5,155.63,11025.0,146.7199,146.8236,146.701,146.8236,11025.0
2021-10-11 10:35:00,155.64,155.64,155.49,155.63,3125.0,146.8331,146.8331,146.6916,146.8236,3125.0
2021-10-11 10:40:00,155.65,155.68,155.47,155.51,4787.0,146.8425,146.8708,146.6727,146.7104,4787.0
2021-10-11 10:45:00,155.53,155.64,155.52,155.62,3599.0,146.7293,146.8331,146.7199,146.8142,3599.0
2021-10-11 10:50:00,155.66,155.74,155.62,155.68,12720.0,146.8519,146.9274,146.8142,146.8708,12720.0
2021-10-11 10:55:00,155.66,155.71,155.62,155.71,4913.0,146.8519,146.8991,146.8142,146.8991,4913.0
2021-10-11 11:00:00,155.63,155.64,155.25,155.32,4233.0,146.8236,146.8331,146.4651,146.5312,4233.0
2021-10-11 11:05:00,155.32,155.34,155.19,155.19,4730.0,146.5312,146.5501,146.4085,146.4085,4730.0
2021-10-11 11:10:00,155.19,155.19,155.12,155.13,2689.0,146.4085,146.4085,146.3425,146.3519,2689.0
2021-10-11 11:15:00,155.14,155.14,155.01,155.02,4336.0,146.3614,146.3614,146.2387,146.2482,4336.0
2021-10-11 11:20:00,155.02,155.07,154.95,155.05,5240.0,146.2482,146.2953,146.1821,146.2765,5240.0
2021-10-11 11:25:00,155.02,155.05,154.91,154.92,7899.0,146.2482,146.2765,146.1444,146.1538,7899.0
2021-10-11 11:30:00,154.94,155.31,154.93,155.22,4834.0,146.1727,146.5218,146.1633,146.4368,4834.0
2021-10-11 11:35:00,155.22,155.39,155.21,155.3,4093.0,146.4368,146.5972,146.4274,146.5123,4093.0
2021-10-11 11:40:00,155.31,155.37,155.26,155.37,6368.0,146.5218,146.5784,146.4746,146.5784,6368.0
2021-10-11 11:45:00,155.37,155.52,155.3,155.42,8734.0,146.5784,146.7199,146.5123,146.6255,8734.0
2021-10-11 11:50:00,155.45,155.46,155.32,155.32,4684.0,146.6538,146.6633,146.5312,146.5312,4684.0
2021-10-11 11:55:00,155.33,155.35,155.25,155.32,4677.0,146.5406,146.5595,146.4651,146.5312,4677.0
2021-10-11 12:00:00,155.33,155.33,155.13,155.13,6941.0,146.5406,146.5406,146.3519,146.3519,6941.0
2021-10-11 12:05:00,155.13,155.15,154.91,155.15,3652.0,146.3519,146.3708,146.1444,146.3708,3652.0
2021-10-11 12:10:00,155.15,155.19,155.05,155.11,6324.0,146.3708,146.4085,146.2765,146.3331,6324.0
2021-10-11 12:15:00,155.11,155.11,154.94,155.05,3342.0,146.3331,146.3331,146.1727,146.2765,3342.0
2021-10-11 12:20:00,155.01,155.03,154.9,154.99,10233.0,146.2387,146.2576,146.135,146.2199,10233.0
2021-10-11 12:25:00,154.99,155.19,154.94,155.0,17226.0,146.2199,146.4085,146.1727,146.2293,17226.0
2021-10-11 12:30:00,155.01,155.03,154.87,154.87,4238.0,146.2387,146.2576,146.1066,146.1066,4238.0
2021-10-11 12:35:00,154.91,154.91,154.8,154.85,4747.0,146.1444,146.1444,146.0406,146.0878,4747.0
2021-10-11 12:40:00,154.84,154.89,154.8,154.83,5918.0,146.0783,146.1255,146.0406,146.0689,5918.0
2021-10-11 12:45:00,154.83,154.91,154.77,154.79,7019.0,146.0689,146.1444,146.0123,146.0312,7019.0
2021-10-11 12:50:00,154.75,154.89,154.69,154.87,5925.0,145.9934,146.1255,145.9368,146.1066,5925.0
2021-10-11 12:55:00,154.89,154.94,154.76,154.89,8785.0,146.1255,146.1727,146.0029,146.1255,8785.0
2021-10-11 13:00:00,154.85,154.89,154.75,154.79,5451.0,146.0878,146.1255,145.9934,146.0312,5451.0
2021-10-11 13:05:00,154.77,154.81,154.66,154.81,3216.0,146.0123,146.05,145.9085,146.05,3216.0
2021-10-11 13:10:00,154.81,154.92,154.81,154.89,5333.0,146.05,146.1538,146.05,146.1255,5333.0
2021-10-11 13:15:00,154.92,155.0,154.91,154.95,4902.0,146.1538,146.2293,146.1444,146.1821,4902.0
2021-10-11 13:20:00,154.94,154.94,154.73,154.73,3827.0,146.1727,146.1727,145.9746,145.9746,3827.0
2021-10-11 13:25:00,154.73,154.73,154.61,154.66,4352.0,145.9746,145.9746,145.8614,145.9085,4352.0
2021-10-11 13:30:00,154.69,154.72,154.61,154.61,4317.0,145.9368,145.9651,145.8614,145.8614,4317.0
2021-10-11 13:35:00,154.6,154.78,154.58,154.77,3544.0,145.8519,146.0217,145.8331,146.0123,3544.0
2021-10-11 13:40:00,154.78,154.85,154.76,154.8,9671.0,146.0217,146.0878,146.0029,146.0406,9671.0
2021-10-11 13:45:00,154.8,154.8,154.65,154.71,7281.0,146.0406,146.0406,145.8991,145.9557,7281.0
2021-10-11 13:50:00,154.67,154.81,154.67,154.72,5016.0,145.918,146.05,145.918,145.9651,5016.0
2021-10-11 13:55:00,154.72,154.79,154.7,154.78,5430.0,145.9651,146.0312,145.9463,146.0217,5430.0
2021-10-11 14:00:00,154.74,154.83,154.74,154.78,3437.0,145.984,146.0689,145.984,146.0217,3437.0
2021-10-11 14:05:00,154.76,154.91,154.76,154.9,4060.0,146.0029,146.1444,146.0029,146.135,4060.0
2021-10-11 14:10:00,154.93,155.0,154.9,155.0,4024.0,146.1633,146.2293,146.135,146.2293,4024.0
2021-10-11 14:15:00,155.0,155.02,154.86,154.86,5341.0,146.2293,146.2482,146.0972,146.0972,5341.0
2021-10-11 14:20:00,154.86,154.86,154.73,154.73,7257.0,146.0972,146.0972,145.9746,145.9746,7257.0
2021-10-11 14:25:00,154.7,154.71,154.51,154.54,3922.0,145.9463,145.9557,145.767,145.7953,3922.0
2021-10-11 14:30:00,154.6,154.68,154.59,154.68,2730.0,145.8519,145.9274,145.8425,145.9274,2730.0
2021-10-11 14:35:00,154.68,154.68,154.57,154.57,2997.0,145.9274,145.9274,145.8236,145.8236,2997.0
2021-10-11 14:40:00,154.6,154.68,154.55,154.68,2367.0,145.8519,145.9274,145.8048,145.9274,2367.0
2021-10-11 14:45:00,154.63,154.65,154.56,154.62,5332.0,145.8802,145.8991,145.8142,145.8708,5332.0
2021-10-11 14:50:00,154.61,154.61,154.53,154.54,2261.0,145.8614,145.8614,145.7859,145.7953,2261.0
2021-10-11 14:55:00,154.54,154.68,154.51,154.68,3918.0,145.7953,145.9274,145.767,145.9274,3918.0
2021-10-11 15:00:00,154.66,154.7,154.64,154.69,3384.0,145.9085,145.9463,145.8897,145.9368,3384.0
2021-10-11 15:05:00,154.69,154.69,154.53,154.56,4213.0,145.9368,145.9368,145.7859,145.8142,4213.0
2021-10-11 15:10:00,154.57,154.61,154.53,154.57,3477.0,145.8236,145.8614,145.7859,145.8236,3477.0
2021-10-11 15:15:00,154.57,154.64,154.52,154.6,6880.0,145.8236,145.8897,145.7765,145.8519,6880.0
2021-10-11 15:20:00,154.6,154.6,154.44,154.45,4878.0,145.8519,145.8519,145.701,145.7104,4878.0
2021-10-11 15:25:00,154.45,154.47,154.21,154.22,9936.0,145.7104,145.7293,145.484,145.4934,9936.0
2021-10-11 15:30:00,154.21,154.24,154.11,154.15,15036.0,145.484,145.5123,145.3897,145.4274,15036.0
2021-10-11 15:35:00,154.17,154.45,154.17,154.45,8052.0,145.4463,145.7104,145.4463,145.7104,8052.0
2021-10-11 15:40:00,154.45,154.51,154.39,154.41,10464.0,145.7104,145.767,145.6538,145.6727,10464.0
2021-10-11 15:45:00,154.47,154.47,154.36,154.39,13156.0,145.7293,145.7293,145.6255,145.6538,13156.0
2021-10-11 15:50:00,154.35,154.37,154.13,154.21,26602.0,145.6161,145.6349,145.4085,145.484,26602.0
2021-10-11 15:55:00,154.22,154.26,154.07,154.09,61874.0,145.4934,145.5312,145.3519,145.3708,61874.0
2021-10-12 09:30:00,154.71,155.0,154.29,154.6,32048.0,145.9557,146.2293,145.5595,145.8519,32048.0
2021-10-12 09:35:00,154.64,155.27,154.63,155.27,10104.0,145.8897,146.484,145.8802,146.484,10104.0
2021-10-12 09:40:00,155.27,155.45,155.15,155.16,7928.0,146.484,146.6538,146.3708,146.3802,7928.0
2021-10-12 09:45:00,155.0,155.1,154.82,154.96,10168.0,146.2293,146.3236,146.0595,146.1916,10168.0
2021-10-12 09:50:00,155.09,155.52,155.08,155.43,23248.0,146.3142,146.7199,146.3048,146.635,23248.0
2021-10-12 09:55:00,155.43,155.5,155.12,155.12,4746.0,146.635,146.701,146.3425,146.3425,4746.0
2021-10-12 10:00:00,155.09,155.24,154.82,154.92,8018.0,146.3142,146.4557,146.0595,146.1538,8018.0
2021-10-12 10:05:00,154.83,155.11,154.81,154.82,7263.0,146.0689,146.3331,146.05,146.0595,7263.0
2021-10-12 10:10:00,154.83,154.83,154.66,154.81,7125.0,146.0689,146.0689,145.9085,146.05,7125.0
2021-10-12 10:15:00,154.81,155.03,154.68,154.87,7986.0,146.05,146.2576,145.9274,146.1066,7986.0
2021-10-12 10:20:00,154.81,154.87,154.75,154.81,5555.0,146.05,146.1066,145.9934,146.05,5555.0
2021-10-12 10:25:00,154.83,154.85,154.73,154.85,9473.0,146.0689,146.0878,145.9746,146.0878,9473.0
2021-10-12 10:30:00,154.84,155.03,154.79,154.98,11048.0,146.0783,146.2576,146.0312,146.2104,11048.0
2021-10-12 10:35:00,154.97,155.24,154.91,155.24,11436.0,146.201,146.4557,146.1444,146.4557,11436.0
2021-10-12 10:40:00,155.22,155.27,155.01,155.05,6771.0,146.4368,146.484,146.2387,146.2765,6771.0
2021-10-12 10:45:00,155.05,155.2,155.05,155.16,6154.0,146.2765,146.418,146.2765,146.3802,6154.0
2021-10-12 10:50:00,155.18,155.32,155.17,155.31,13850.0,146.3991,146.5312,146.3897,146.5218,13850.0
2021-10-12 10:55:00,155.34,155.56,155.32,155.44,12241.0,146.5501,146.7576,146.5312,146.6444,12241.0
2021-10-12 11:00:00,155.48,155.67,155.36,155.39,10522.0,146.6821,146.8614,146.5689,146.5972,10522.0
2021-10-12 11:05:00,155.37,155.71,155.37,155.67,8558.0,146.5784,146.8991,146.5784,146.8614,8558.0
2021-10-12 11:10:00,155.67,155.68,155.52,155.52,6323.0,146.8614,146.8708,146.7199,146.7199,6323.0
2021-10-12 11:15:00,155.52,155.58,155.48,155.58,6081.0,146.7199,146.7765,146.6821,146.7765,6081.0
2021-10-12 11:20:00,155.57,155.68,155.51,155.67,6176.0,146.767,146.8708,146.7104,146.8614,6176.0
2021-10-12 11:25:00,155.7,155.7,155.57,155.62,7979.0,146.8897,146.8897,146.767,146.8142,7979.0
2021-10-12 11:30:00,155.65,155.75,155.61,155.68,8011.0,146.8425,146.9369,146.8048,146.8708,8011.0
2021-10-12 11:35:00,155.69,155.69,155.39,155.45,4361.0,146.8802,146.8802,146.5972,146.6538,4361.0
2021-10-12 11:40:00,155.45,155.45,155.34,155.36,14688.0,146.6538,146.6538,146.5501,146.5689,14688.0
2021-10-12 11:45:00,155.32,155.38,155.29,155.38,4683.0,146.5312,146.5878,146.5029,146.5878,4683.0
2021-10-12 11:50:00,155.39,155.6,155.37,155.6,6313.0,146.5972,146.7953,146.5784,146.7953,6313.0
2021-10-12 11:55:00,155.6,155.64,155.57,155.6,3717.0,146.7953,146.8331,146.767,146.7953,3717.0
2021-10-12 12:00:00,155.61,155.78,155.61,155.75,6847.0,146.8048,146.9652,146.8048,146.9369,6847.0
2021-10-12 12:05:00,155.78,155.85,155.76,155.81,6474.0,146.9652,147.0312,146.9463,146.9935,6474.0
2021-10-12 12:10:00,155.82,155.89,155.71,155.71,2879.0,147.0029,147.0689,146.8991,146.8991,2879.0
2021-10-12 12:15:00,155.7,155.7,155.49,155.51,4682.0,146.8897,146.8897,146.6916,146.7104,4682.0
2021-10-12 12:20:00,155.5,155.62,155.49,155.61,6092.0,146.701,146.8142,146.6916,146.8048,6092.0
2021-10-12 12:25:00,155.59,155.59,155.49,155.55,7334.0,146.7859,146.7859,146.6916,146.7482,7334.0
2021-10-12 12:30:00,155.59,155.59,155.34,155.39,12397.0,146.7859,146.7859,146.5501,146.5972,12397.0
2021-10-12 12:35:00,155.37,155.37,155.28,155.31,3388.0,146.5784,146.5784,146.4934,146.5218,3388.0
2021-10-12 12:40:00,155.33,155.44,155.33,155.44,5188.0,146.5406,146.6444,146.5406,146.6444,5188.0
2021-10-12 12:45:00,155.44,155.47,155.38,155.46,4520.0,146.6444,146.6727,146.5878,146.6633,4520.0
2021-10-12 12:50:00,155.44,155.53,155.43,155.45,8991.0,146.6444,146.7293,146.635,146.6538,8991.0
2021-10-12 12:55:00,155.45,155.45,155.38,155.41,7100.0,146.6538,146.6538,146.5878,146.6161,7100.0
2021-10-12 13:00:00,155.44,155.47,155.28,155.33,8669.0,146.6444,146.6727,146.4934,146.5406,8669.0
2021-10-12 13:05:00,155.37,155.37,155.24,155.27,5552.0,146.5784,146.5784,146.4557,146.484,5552.0
2021-10-12 13:10:00,155.26,155.31,155.26,155.28,3493.0,146.4746,146.5218,146.4746,146.4934,3493.0
2021-10-12 13:15:00,155.27,155.28,155.18,155.23,1990.0,146.484,146.4934,146.3991,146.4463,1990.0
2021-10-12 13:20:00,155.21,155.21,155.04,155.04,4211.0,146.4274,146.4274,146.267,146.267,4211.0
2021-10-12 13:25:00,155.02,155.24,155.02,155.18,2986.0,146.2482,146.4557,146.2482,146.3991,2986.0
2021-10-12 13:30:00,155.19,155.21,155.14,155.18,3998.0,146.4085,146.4274,146.3614,146.3991,3998.0
2021-10-12 13:35:00,155.19,155.21,155.15,155.2,3264.0,146.4085,146.4274,146.3708,146.418,3264.0
2021-10-12 13:40:00,155.19,155.19,155.13,155.15,4697.0,146.4085,146.4085,146.3519,146.3708,4697.0
2021-10-12 13:45:00,155.17,155.19,155.08,155.15,6766.0,146.3897,146.4085,146.3048,146.3708,6766.0
2021-10-12 13:50:00,155.16,155.17,155.02,155.04,17078.0,146.3802,146.3897,146.2482,146.267,17078.0
2021-10-12 13:55:00,155.08,155.12,155.05,155.06,6798.0,146.3048,146.3425,146.2765,146.2859,6798.0
2021-10-12 14:00:00,155.03,155.03,154.96,155.02,5662.0,146.2576,146.2576,146.1916,146.2482,5662.0
2021-10-12 14:05:00,155.03,155.03,154.85,154.87,5101.0,146.2576,146.2576,146.0878,146.1066,5101.0
2021-10-12 14:10:00,154.93,154.96,154.85,154.87,5258.0,146.1633,146.1916,146.0878,146.1066,5258.0
2021-10-12 14:15:00,154.87,155.07,154.87,154.99,7425.0,146.1066,146.2953,146.1066,146.2199,7425.0
2021-10-12 14:20:00,154.95,154.99,154.86,154.87,2815.0,146.1821,146.2199,146.0972,146.1066,2815.0
2021-10-12 14:25:00,154.86,154.87,154.73,154.74,4891.0,146.0972,146.1066,145.9746,145.984,4891.0
2021-10-12 14:30:00,154.76,154.83,154.75,154.81,4034.0,146.0029,146.0689,145.9934,146.05,4034.0
2021-10-12 14:35:00,154.83,154.84,154.66,154.7,8039.0,146.0689,146.0783,145.9085,145.9463,8039.0
2021-10-12 14:40:00,154.71,154.86,154.71,154.84,11054.0,145.9557,146.0972,145.9557,146.0783,11054.0
2021-10-12 14:45:00,154.84,154.89,154.82,154.86,12941.0,146.0783,146.1255,146.0595,146.0972,12941.0
2021-10-12 14:50:00,154.85,154.93,154.82,154.93,6424.0,146.0878,146.1633,146.0595,146.1633,6424.0
2021-10-12 14:55:00,154.97,154.97,154.8,154.85,14642.0,146.201,146.201,146.0406,146.0878,14642.0
2021-10-12 15:00:00,154.88,154.9,154.83,154.86,9921.0,146.1161,146.135,146.0689,146.0972,9921.0
2021-10-12 15:05:00,154.87,154.96,154.86,154.96,11563.0,146.1066,146.1916,146.0972,146.1916,11563.0
2021-10-12 15:10:00,154.97,155.01,154.93,154.96,11353.0,146.201,146.2387,146.1633,146.1916,11353.0
2021-10-12 15:15:00,154.95,154.96,154.81,154.9,10654.0,146.1821,146.1916,146.05,146.135,10654.0
2021-10-12 15:20:00,154.89,154.89,154.73,154.78,8364.0,146.1255,146.1255,145.9746,146.0217,8364.0
2021-10-12 15:25:00,154.77,154.77,154.67,154.71,7759.0,146.0123,146.0123,145.918,145.9557,7759.0
2021-10-12 15:30:00,154.69,154.76,154.58,154.61,19687.0,145.9368,146.0029,145.8331,145.8614,19687.0
2021-10-12 15:35:00,154.6,154.62,154.44,154.45,15511.0,145.8519,145.8708,145.701,145.7104,15511.0
2021-10-12 15:40:00,154.45,154.51,154.26,154.26,38971.0,145.7104,145.767,145.5312,145.5312,38971.0
2021-10-12 15:45:00,154.24,154.27,154.03,154.1,27316.0,145.5123,145.5406,145.3142,145.3802,27316.0
2021-10-12 15:50:00,154.09,154.2,154.05,154.18,28235.0,145.3708,145.4746,145.333,145.4557,28235.0
2021-10-12 15:55:00,154.19,154.53,154.19,154.51,75679.0,145.4651,145.7859,145.4651,145.767,75679.0
2021-10-13 09:30:00,154.66,155.32,154.63,155.13,34325.0,145.9085,146.5312,145.8802,146.3519,34325.0
2021-10-13 09:35:00,155.07,155.65,155.07,155.28,37746.0,146.2953,146.8425,146.2953,146.4934,37746.0
2021-10-13 09:40:00,155.26,155.33,155.03,155.14,11046.0,146.4746,146.5406,146.2576,146.3614,11046.0
2021-10-13 09:45:00,155.13,155.2,154.82,154.86,12186.0,146.3519,146.418,146.0595,146.0972,12186.0
2021-10-13 09:50:00,154.85,154.85,154.26,154.31,16406.0,146.0878,146.0878,145.5312,145.5783,16406.0
2021-10-13 09:55:00,154.31,154.47,154.26,154.4,13360.0,145.5783,145.7293,145.5312,145.6632,13360.0
2021-10-13 10:00:00,154.27,154.32,154.02,154.31,8548.0,145.5406,145.5878,145.3047,145.5783,8548.0
2021-10-13 10:05:00,154.26,154.4,154.09,154.1,5277.0,145.5312,145.6632,145.3708,145.3802,5277.0
2021-10-13 10:10:00,154.1,154.11,153.73,153.8,8374.0,145.3802,145.3897,145.0312,145.0972,8374.0
2021-10-13 10:15:00,153.78,153.78,153.65,153.69,4821.0,145.0783,145.0783,144.9557,144.9934,4821.0
2021-10-13 10:20:00,153.68,153.68,153.17,153.18,6212.0,144.984,144.984,144.5028,144.5123,6212.0
2021-10-13 10:25:00,153.19,153.25,152.94,153.12,12570.0,144.5217,144.5783,144.2859,144.4557,12570.0
2021-10-13 10:30:00,153.13,153.21,152.73,153.0,21778.0,144.4651,144.5406,144.0877,144.3425,21778.0
2021-10-13 10:35:00,152.99,153.1,152.88,152.9,5936.0,144.333,144.4368,144.2293,144.2481,5936.0
2021-10-13 10:40:00,152.9,153.06,152.75,153.06,6215.0,144.2481,144.3991,144.1066,144.3991,6215.0
2021-10-13 10:45:00,153.07,153.24,152.84,152.84,26536.0,144.4085,144.5689,144.1915,144.1915,26536.0
2021-10-13 10:50:00,152.87,153.08,152.68,152.74,18782.0,144.2198,144.4179,144.0406,144.0972,18782.0
2021-10-13 10:55:00,152.66,152.72,152.47,152.5,21641.0,144.0217,144.0783,143.8425,143.8708,21641.0
2021-10-13 11:00:00,152.46,152.48,152.0,152.43,19223.0,143.833,143.8519,143.399,143.8047,19223.0
2021-10-13 11:05:00,152.49,152.56,152.35,152.55,5868.0,143.8613,143.9274,143.7292,143.9179,5868.0
2021-10-13 11:10:00,152.51,152.69,152.42,152.59,4724.0,143.8802,144.05,143.7953,143.9557,4724.0
2021-10-13 11:15:00,152.64,152.85,152.56,152.8,5783.0,144.0028,144.201,143.9274,144.1538,5783.0
2021-10-13 11:20:00,152.87,152.88,152.74,152.74,4609.0,144.2198,144.2293,144.0972,144.0972,4609.0
2021-10-13 11:25:00,152.72,152.74,152.6,152.74,4794.0,144.0783,144.0972,143.9651,144.0972,4794.0
2021-10-13 11:30:00,152.71,152.73,152.59,152.72,5749.0,144.0689,144.0877,143.9557,144.0783,5749.0
2021-10-13 11:35:00,152.69,152.78,152.6,152.78,2529.0,144.05,144.1349,143.9651,144.1349,2529.0
2021-10-13 11:40:00,152.8,152.9,152.77,152.9,3767.0,144.1538,144.2481,144.1255,144.2481,3767.0
2021-10-13 11:45:00,152.85,153.26,152.85,153.18,16267.0,144.201,144.5878,144.201,144.5123,16267.0
2021-10-13 11:50:00,153.23,153.31,153.15,153.28,4362.0,144.5594,144.6349,144.484,144.6066,4362.0
2021-10-13 11:55:00,153.31,153.47,153.31,153.34,7669.0,144.6349,144.7859,144.6349,144.6632,7669.0
2021-10-13 12:00:00,153.35,153.45,153.29,153.4,10839.0,144.6727,144.767,144.6161,144.7198,10839.0
2021-10-13 12:05:00,153.41,153.52,153.38,153.51,3591.0,144.7293,144.833,144.701,144.8236,3591.0
2021-10-13 12:10:00,153.52,153.54,153.44,153.53,2467.0,144.833,144.8519,144.7576,144.8425,2467.0
2021-10-13 12:15:00,153.56,153.6,153.52,153.56,2768.0,144.8708,144.9085,144.833,144.8708,2768.0
2021-10-13 12:20:00,153.59,153.73,153.59,153.73,3839.0,144.8991,145.0312,144.8991,145.0312,3839.0
2021-10-13 12:25:00,153.71,153.79,153.71,153.75,4125.0,145.0123,145.0878,145.0123,145.05,4125.0
2021-10-13 12:30:00,153.73,153.8,153.69,153.79,2063.0,145.0312,145.0972,144.9934,145.0878,2063.0
2021-10-13 12:35:00,153.8,153.81,153.76,153.77,3375.0,145.0972,145.1066,145.0595,145.0689,3375.0
2021-10-13 12:40:00,153.77,153.82,153.75,153.75,1947.0,145.0689,145.1161,145.05,145.05,1947.0
2021-10-13 12:45:00,153.76,153.86,153.71,153.78,4068.0,145.0595,145.1538,145.0123,145.0783,4068.0
2021-10-13 12:50:00,153.74,153.75,153.65,153.65,4190.0,145.0406,145.05,144.9557,144.9557,4190.0
2021-10-13 12:55:00,153.68,153.71,153.53,153.71,7788.0,144.984,145.0123,144.8425,145.0123,7788.0
2021-10-13 13:00:00,153.73,153.85,153.69,153.85,2646.0,145.0312,145.1444,144.9934,145.1444,2646.0
2021-10-13 13:05:00,153.84,153.91,153.71,153.78,3157.0,145.1349,145.201,145.0123,145.0783,3157.0
2021-10-13 13:10:00,153.79,153.83,153.77,153.82,2086.0,145.0878,145.1255,145.0689,145.1161,2086.0
2021-10-13 13:15:00,153.8,153.82,153.72,153.8,2397.0,145.0972,145.1161,145.0217,145.0972,2397.0
2021-10-13 13:20:00,153.78,153.87,153.74,153.87,2376.0,145.0783,145.1632,145.0406,145.1632,2376.0
2021-10-13 13:25:00,153.88,154.06,153.86,154.06,3485.0,145.1727,145.3425,145.1538,145.3425,3485.0
2021-10-13 13:30:00,154.06,154.21,154.06,154.13,5738.0,145.3425,145.484,145.3425,145.4085,5738.0
2021-10-13 13:35:00,154.11,154.29,154.11,154.28,3138.0,145.3897,145.5595,145.3897,145.55,3138.0
2021-10-13 13:40:00,154.3,154.32,154.28,154.3,1601.0,145.5689,145.5878,145.55,145.5689,1601.0
2021-10-13 13:45:00,154.29,154.31,154.23,154.23,5764.0,145.5595,145.5783,145.5029,145.5029,5764.0
2021-10-13 13:50:00,154.2,154.26,154.11,154.26,5186.0,145.4746,145.5312,145.3897,145.5312,5186.0
2021-10-13 13:55:00,154.25,154.26,154.1,154.12,5238.0,145.5217,145.5312,145.3802,145.3991,5238.0
2021-10-13 14:00:00,154.1,154.52,154.1,154.29,9898.0,145.3802,145.7765,145.3802,145.5595,9898.0
2021-10-13 14:05:00,154.31,154.38,154.09,154.27,5948.0,145.5783,145.6444,145.3708,145.5406,5948.0
2021-10-13 14:10:00,154.28,154.41,154.21,154.41,8812.0,145.55,145.6727,145.484,145.6727,8812.0
2021-10-13 14:15:00,154.39,154.41,154.3,154.31,5641.0,145.6538,145.6727,145.5689,145.5783,5641.0
2021-10-13 14:20:00,154.3,154.41,154.3,154.37,4855.0,145.5689,145.6727,145.5689,145.6349,4855.0
2021-10-13 14:25:00,154.37,154.37,154.25,154.26,4670.0,145.6349,145.6349,145.5217,145.5312,4670.0
2021-10-13 14:30:00,154.29,154.29,154.12,154.12,9514.0,145.5595,145.5595,145.3991,145.3991,9514.0
2021-10-13 14:35:00,154.13,154.27,154.13,154.22,4664.0,145.4085,145.5406,145.4085,145.4934,4664.0
2021-10-13 14:40:00,154.2,154.23,154.13,154.19,4438.0,145.4746,145.5029,145.4085,145.4651,4438.0
2021-10-13 14:45:00,154.23,154.33,154.22,154.31,3738.0,145.5029,145.5972,145.4934,145.5783,3738.0
2021-10-13 14:50:00,154.29,154.43,154.25,154.42,3559.0,145.5595,145.6915,145.5217,145.6821,3559.0
2021-10-13 14:55:00,154.42,154.51,154.41,154.5,5505.0,145.6821,145.767,145.6727,145.7576,5505.0
2021-10-13 15:00:00,154.5,154.58,154.47,154.53,6858.0,145.7576,145.8331,145.7293,145.7859,6858.0
2021-10-13 15:05:00,154.53,154.85,154.47,154.84,11117.0,145.7859,146.0878,145.7293,146.0783,11117.0
2021-10-13 15:10:00,154.87,154.87,154.65,154.74,10926.0,146.1066,146.1066,145.8991,145.984,10926.0
2021-10-13 15:15:00,154.72,154.84,154.7,154.73,7448.0,145.9651,146.0783,145.9463,145.9746,7448.0
2021-10-13 15:20:00,154.73,154.8,154.67,154.67,10094.0,145.9746,146.0406,145.918,145.918,10094.0
2021-10-13 15:25:00,154.66,154.74,154.62,154.74,10970.0,145.9085,145.984,145.8708,145.984,10970.0
2021-10-13 15:30:00,154.73,154.82,154.66,154.8,14249.0,145.9746,146.0595,145.9085,146.0406,14249.0
2021-10-13 15:35:00,154.81,154.94,154.81,154.84,17418.0,146.05,146.1727,146.05,146.0783,17418.0
2021-10-13 15:40:00,154.85,154.9,154.74,154.77,11603.0,146.0878,146.135,145.984,146.0123,11603.0
2021-10-13 15:45:00,154.77,154.89,154.74,154.89,17277.0,146.0123,146.1255,145.984,146.1255,17277.0
2021-10-13 15:50:00,154.88,155.09,154.87,155.07,41033.0,146.1161,146.3142,146.1066,146.2953,41033.0
2021-10-13 15:55:00,155.08,155.08,154.91,154.91,107605.0,146.3048,146.3048,146.1444,146.1444,107605.0
2021-10-14 09:30:00,156.19,156.39,156.03,156.14,25336.0,147.352,147.5406,147.201,147.3048,25336.0
2021-10-14 09:35:00,156.04,156.26,156.04,156.15,1518.0,147.2104,147.418,147.2104,147.3142,1518.0
2021-10-14 09:40:00,156.12,156.42,156.1,156.31,8554.0,147.2859,147.5689,147.267,147.4652,8554.0
2021-10-14 09:45:00,156.31,156.6,156.31,156.4,4842.0,147.4652,147.7388,147.4652,147.5501,4842.0
2021-10-14 09:50:00,156.44,156.47,156.28,156.33,5612.0,147.5878,147.6161,147.4369,147.484,5612.0
2021-10-14 09:55:00,156.24,156.41,156.21,156.39,6498.0,147.3991,147.5595,147.3708,147.5406,6498.0
2021-10-14 10:00:00,156.55,157.12,156.55,157.12,5742.0,147.6916,148.2293,147.6916,148.2293,5742.0
2021-10-14 10:05:00,157.12,157.19,156.79,156.9,14137.0,148.2293,148.2954,147.918,148.0218,14137.0
2021-10-14 10:10:00,156.93,157.19,156.93,157.06,6126.0,148.0501,148.2954,148.0501,148.1727,6126.0
2021-10-14 10:15:00,157.11,157.22,157.05,157.09,8031.0,148.2199,148.3237,148.1633,148.201,8031.0
2021-10-14 10:20:00,157.01,157.14,156.87,157.05,12916.0,148.1256,148.2482,147.9935,148.1633,12916.0
2021-10-14 10:25:00,157.01,157.01,156.87,156.93,4884.0,148.1256,148.1256,147.9935,148.0501,4884.0
2021-10-14 10:30:00,156.93,156.99,156.44,156.46,11640.0,148.0501,148.1067,147.5878,147.6067,11640.0
2021-10-14 10:35:00,156.46,156.82,156.44,156.75,5164.0,147.6067,147.9463,147.5878,147.8803,5164.0
2021-10-14 10:40:00,156.72,156.91,156.72,156.9,8927.0,147.852,148.0312,147.852,148.0218,8927.0
2021-10-14 10:45:00,156.84,157.15,156.83,157.1,5446.0,147.9652,148.2576,147.9557,148.2105,5446.0
2021-10-14 10:50:00,157.09,157.2,157.03,157.15,8914.0,148.201,148.3048,148.1444,148.2576,8914.0
2021-10-14 10:55:00,157.14,157.27,157.12,157.22,11358.0,148.2482,148.3708,148.2293,148.3237,11358.0
2021-10-14 11:00:00,157.22,157.22,157.1,157.16,8648.0,148.3237,148.3237,148.2105,148.2671,8648.0
2021-10-14 11:05:00,157.18,157.36,157.17,157.33,9878.0,148.2859,148.4558,148.2765,148.4274,9878.0
2021-10-14 11:10:00,157.31,157.32,157.09,157.17,6590.0,148.4086,148.418,148.201,148.2765,6590.0
2021-10-14 11:15:00,157.18,157.38,157.18,157.34,6211.0,148.2859,148.4746,148.2859,148.4369,6211.0
2021-10-14 11:20:00,157.34,157.65,157.34,157.43,6295.0,148.4369,148.7293,148.4369,148.5218,6295.0
2021-10-14 11:25:00,157.38,157.42,157.22,157.3,8186.0,148.4746,148.5124,148.3237,148.3991,8186.0
2021-10-14 11:30:00,157.36,157.47,157.34,157.42,8052.0,148.4558,148.5595,148.4369,148.5124,8052.0
2021-10-14 11:35:00,157.39,157.43,157.33,157.36,4535.0,148.4841,148.5218,148.4274,148.4558,4535.0
2021-10-14 11:40:00,157.37,157.4,157.25,157.4,9224.0,148.4652,148.4935,148.352,148.4935,9224.0
2021-10-14 11:45:00,157.38,157.45,157.32,157.45,2432.0,148.4746,148.5407,148.418,148.5407,2432.0
2021-10-14 11:50:00,157.44,157.48,157.39,157.39,4530.0,148.5312,148.569,148.4841,148.4841,4530.0
2021-10-14 11:55:00,157.38,157.48,157.34,157.43,3358.0,148.4746,148.569,148.4369,148.5218,3358.0
2021-10-14 12:00:00,157.43,157.51,157.43,157.47,2520.0,148.5218,148.5973,148.5218,148.5595,2520.0
2021-10-14 12:05:00,157.48,157.5,157.41,157.44,2536.0,148.569,148.5878,148.5029,148.5312,2536.0
2021-10-14 12:10:00,157.43,157.48,157.37,157.48,6421.0,148.5218,148.569,148.4652,148.569,6421.0
2021-10-14 12:15:00,157.47,157.54,157.46,157.51,2836.0,148.5595,148.6256,148.5501,148.5973,2836.0
2021-10-14 12:20:00,157.53,157.54,157.47,157.5,23312.0,148.6161,148.6256,148.5595,148.5878,23312.0
2021-10-14 12:25:00,157.52,157.67,157.51,157.56,44051.0,148.6067,148.7482,148.5973,148.6444,44051.0
2021-10-14 12:30:00,157.55,157.55,157.43,157.48,3281.0,148.635,148.635,148.5218,148.569,3281.0
2021-10-14 12:35:00,157.51,157.53,157.42,157.43,3744.0,148.5973,148.6161,148.5124,148.5218,3744.0
2021-10-14 12:40:00,157.42,157.42,157.3,157.4,1369.0,148.5124,148.5124,148.3991,148.4935,1369.0
2021-10-14 12:45:00,157.41,157.43,157.37,157.39,2819.0,148.5029,148.5218,148.4652,148.4841,2819.0
2021-10-14 12:50:00,157.39,157.46,157.39,157.45,3554.0,148.4841,148.5501,148.4841,148.5407,3554.0
2021-10-14 12:55:00,157.41,157.52,157.41,157.52,3126.0,148.5029,148.6067,148.5029,148.6067,3126.0
2021-10-14 13:00:00,157.63,157.66,157.5,157.5,10137.0,148.7105,148.7388,148.5878,148.5878,10137.0
2021-10-14 13:05:00,157.48,157.58,157.42,157.54,5658.0,148.569,148.6633,148.5124,148.6256,5658.0
2021-10-14 13:10:00,157.52,157.55,157.4,157.52,2668.0,148.6067,148.635,148.4935,148.6067,2668.0
2021-10-14 13:15:00,157.5,157.5,157.41,157.45,3588.0,148.5878,148.5878,148.5029,148.5407,3588.0
2021-10-14 13:20:00,157.44,157.44,157.37,157.41,2724.0,148.5312,148.5312,148.4652,148.5029,2724.0
2021-10-14 13:25:00,157.38,157.47,157.38,157.44,8788.0,148.4746,148.5595,148.4746,148.5312,8788.0
2021-10-14 13:30:00,157.44,157.61,157.44,157.6,5974.0,148.5312,148.6916,148.5312,148.6822,5974.0
2021-10-14 13:35:00,157.6,157.6,157.52,157.53,7258.0,148.6822,148.6822,148.6067,148.6161,7258.0
2021-10-14 13:40:00,157.52,157.62,157.51,157.6,6140.0,148.6067,148.701,148.5973,148.6822,6140.0
2021-10-14 13:45:00,157.58,157.6,157.54,157.58,5309.0,148.6633,148.6822,148.6256,148.6633,5309.0
2021-10-14 13:50:00,157.6,157.61,157.54,157.57,2295.0,148.6822,148.6916,148.6256,148.6539,2295.0
2021-10-14 13:55:00,157.56,157.62,157.51,157.51,5279.0,148.6444,148.701,148.5973,148.5973,5279.0
2021-10-14 14:00:00,157.53,157.59,157.47,157.54,5381.0,148.6161,148.6727,148.5595,148.6256,5381.0
2021-10-14 14:05:00,157.54,157.56,157.5,157.56,2001.0,148.6256,148.6444,148.5878,148.6444,2001.0
2021-10-14 14:10:00,157.53,157.67,157.53,157.58,7120.0,148.6161,148.7482,148.6161,148.6633,7120.0
2021-10-14 14:15:00,157.59,157.71,157.58,157.6,5854.0,148.6727,148.7859,148.6633,148.6822,5854.0
2021-10-14 14:20:00,157.62,157.64,157.59,157.64,3400.0,148.701,148.7199,148.6727,148.7199,3400.0
2021-10-14 14:25:00,157.67,157.67,157.6,157.65,4085.0,148.7482,148.7482,148.6822,148.7293,4085.0
2021-10-14 14:30:00,157.64,157.64,157.57,157.59,5236.0,148.7199,148.7199,148.6539,148.6727,5236.0
2021-10-14 14:35:00,157.59,157.64,157.58,157.59,7977.0,148.6727,148.7199,148.6633,148.6727,7977.0
2021-10-14 14:40:00,157.59,157.59,157.52,157.55,2172.0,148.6727,148.6727,148.6067,148.635,2172.0
2021-10-14 14:45:00,157.53,157.59,157.5,157.59,4706.0,148.6161,148.6727,148.5878,148.6727,4706.0
2021-10-14 14:50:00,157.58,157.74,157.57,157.7,10637.0,148.6633,148.8142,148.6539,148.7765,10637.0
2021-10-14 14:55:00,157.69,157.7,157.61,157.64,5238.0,148.7671,148.7765,148.6916,148.7199,5238.0
2021-10-14 15:00:00,157.65,157.67,157.58,157.65,11641.0,148.7293,148.7482,148.6633,148.7293,11641.0
2021-10-14 15:05:00,157.65,157.69,157.61,157.61,8505.0,148.7293,148.7671,148.6916,148.6916,8505.0
2021-10-14 15:10:00,157.56,157.6,157.56,157.59,5281.0,148.6444,148.6822,148.6444,148.6727,5281.0
2021-10-14 15:15:00,157.59,157.61,157.44,157.54,15476.0,148.6727,148.6916,148.5312,148.6256,15476.0
2021-10-14 15:20:00,157.53,157.57,157.49,157.49,15675.0,148.6161,148.6539,148.5784,148.5784,15675.0
2021-10-14 15:25:00,157.44,157.67,157.44,157.62,8984.0,148.5312,148.7482,148.5312,148.701,8984.0
2021-10-14 15:30:00,157.61,157.66,157.58,157.61,10144.0,148.6916,148.7388,148.6633,148.6916,10144.0
2021-10-14 15:35:00,157.62,157.68,157.53,157.65,11216.0,148.701,148.7576,148.6161,148.7293,11216.0
2021-10-14 15:40:00,157.66,157.8,157.61,157.8,13900.0,148.7388,148.8709,148.6916,148.8709,13900.0
2021-10-14 15:45:00,157.78,157.8,157.67,157.77,36746.0,148.852,148.8709,148.7482,148.8426,36746.0
2021-10-14 15:50:00,157.79,158.07,157.79,158.02,38867.0,148.8614,149.1256,148.8614,149.0784,38867.0
2021-10-14 15:55:00,158.02,158.05,157.93,157.96,106921.0,149.0784,149.1067,148.9935,149.0218,106921.0
2021-10-15 09:30:00,159.0,159.53,158.5,158.83,104626.0,150.003,150.503,149.5312,149.8426,104626.0
2021-10-15 09:35:00,158.74,158.93,158.74,158.78,6238.0,149.7577,149.9369,149.7577,149.7954,6238.0
2021-10-15 09:40:00,158.79,159.14,158.79,159.13,11223.0,149.8048,150.135,149.8048,150.1256,11223.0
2021-10-15 09:45:00,159.1,159.1,158.56,158.7,8163.0,150.0973,150.0973,149.5878,149.7199,8163.0
2021-10-15 09:50:00,158.72,158.98,158.72,158.89,4213.0,149.7388,149.9841,149.7388,149.8992,4213.0
2021-10-15 09:55:00,158.92,159.15,158.92,159.02,5573.0,149.9275,150.1445,149.9275,150.0218,5573.0
2021-10-15 10:00:00,158.96,159.07,158.89,158.96,2712.0,149.9652,150.069,149.8992,149.9652,2712.0
2021-10-15 10:05:00,159.22,159.27,159.17,159.23,2649.0,150.2105,150.2577,150.1633,150.2199,2649.0
2021-10-15 10:10:00,159.26,159.37,159.22,159.37,3841.0,150.2482,150.352,150.2105,150.352,3841.0
2021-10-15 10:15:00,159.4,159.4,159.13,159.13,4448.0,150.3803,150.3803,150.1256,150.1256,4448.0
2021-10-15 10:20:00,159.15,159.24,159.14,159.15,4164.0,150.1445,150.2294,150.135,150.1445,4164.0
2021-10-15 10:25:00,159.1,159.1,158.91,158.92,5615.0,150.0973,150.0973,149.918,149.9275,5615.0
2021-10-15 10:30:00,158.88,158.96,158.85,158.94,2273.0,149.8897,149.9652,149.8614,149.9463,2273.0
2021-10-15 10:35:00,158.9,158.94,158.82,158.88,3602.0,149.9086,149.9463,149.8331,149.8897,3602.0
2021-10-15 10:40:00,158.9,158.96,158.8,158.8,8768.0,149.9086,149.9652,149.8143,149.8143,8768.0
2021-10-15 10:45:00,158.79,159.21,158.78,159.18,13657.0,149.8048,150.2011,149.7954,150.1728,13657.0
2021-10-15 10:50:00,159.21,159.3,158.99,159.0,4406.0,150.2011,150.286,149.9935,150.003,4406.0
2021-10-15 10:55:00,159.01,159.01,158.81,158.91,6180.0,150.0124,150.0124,149.8237,149.918,6180.0
2021-10-15 11:00:00,158.89,158.91,158.6,158.6,7846.0,149.8992,149.918,149.6256,149.6256,7846.0
2021-10-15 11:05:00,158.6,158.6,158.53,158.53,1930.0,149.6256,149.6256,149.5595,149.5595,1930.0
2021-10-15 11:10:00,158.55,158.66,158.51,158.51,4616.0,149.5784,149.6822,149.5407,149.5407,4616.0
2021-10-15 11:15:00,158.52,158.53,158.46,158.5,3299.0,149.5501,149.5595,149.4935,149.5312,3299.0
2021-10-15 11:20:00,158.5,158.51,158.37,158.41,3217.0,149.5312,149.5407,149.4086,149.4463,3217.0
2021-10-15 11:25:00,158.39,158.51,158.32,158.48,3537.0,149.4275,149.5407,149.3614,149.5124,3537.0
2021-10-15 11:30:00,158.47,158.55,158.45,158.5,4412.0,149.5029,149.5784,149.4841,149.5312,4412.0
2021-10-15 11:35:00,158.47,158.49,158.37,158.38,6237.0,149.5029,149.5218,149.4086,149.418,6237.0
2021-10-15 11:40:00,158.37,158.4,158.32,158.38,2037.0,149.4086,149.4369,149.3614,149.418,2037.0
2021-10-15 11:45:00,158.43,158.54,158.43,158.5,4785.0,149.4652,149.569,149.4652,149.5312,4785.0
2021-10-15 11:50:00,158.51,158.53,158.45,158.5,3335.0,149.5407,149.5595,149.4841,149.5312,3335.0
2021-10-15 11:55:00,158.5,158.62,158.5,158.61,2736.0,149.5312,149.6445,149.5312,149.635,2736.0
2021-10-15 12:00:00,158.61,158.73,158.57,158.73,5120.0,149.635,149.7482,149.5973,149.7482,5120.0
2021-10-15 12:05:00,158.71,158.72,158.57,158.61,7311.0,149.7294,149.7388,149.5973,149.635,7311.0
2021-10-15 12:10:00,158.64,158.64,158.58,158.59,5156.0,149.6633,149.6633,149.6067,149.6162,5156.0
2021-10-15 12:15:00,158.57,158.68,158.57,158.66,3470.0,149.5973,149.7011,149.5973,149.6822,3470.0
2021-10-15 12:20:00,158.65,158.71,158.61,158.65,6545.0,149.6728,149.7294,149.635,149.6728,6545.0
2021-10-15 12:25:00,158.61,158.62,158.58,158.6,2020.0,149.635,149.6445,149.6067,149.6256,2020.0
2021-10-15 12:30:00,158.59,158.7,158.59,158.65,3394.0,149.6162,149.7199,149.6162,149.6728,3394.0
2021-10-15 12:35:00,158.63,158.66,158.56,158.56,3200.0,149.6539,149.6822,149.5878,149.5878,3200.0
2021-10-15 12:40:00,158.54,158.68,158.53,158.66,1415.0,149.569,149.7011,149.5595,149.6822,1415.0
2021-10-15 12:45:00,158.67,158.75,158.67,158.69,5503.0,149.6916,149.7671,149.6916,149.7105,5503.0
2021-10-15 12:50:00,158.69,158.78,158.68,158.73,4591.0,149.7105,149.7954,149.7011,149.7482,4591.0
2021-10-15 12:55:00,158.7,158.7,158.53,158.53,6638.0,149.7199,149.7199,149.5595,149.5595,6638.0
2021-10-15 13:00:00,158.54,158.67,158.54,158.57,12073.0,149.569,149.6916,149.569,149.5973,12073.0
2021-10-15 13:05:00,158.57,158.68,158.56,158.6,7759.0,149.5973,149.7011,149.5878,149.6256,7759.0
2021-10-15 13:10:00,158.58,158.6,158.56,158.6,4465.0,149.6067,149.6256,149.5878,149.6256,4465.0
2021-10-15 13:15:00,158.58,158.6,158.56,158.56,1608.0,149.6067,149.6256,149.5878,149.5878,1608.0
2021-10-15 13:20:00,158.57,158.61,158.57,158.6,2255.0,149.5973,149.635,149.5973,149.6256,2255.0
2021-10-15 13:25:00,158.6,158.63,158.57,158.59,4959.0,149.6256,149.6539,149.5973,149.6162,4959.0
2021-10-15 13:30:00,158.58,158.63,158.58,158.63,3490.0,149.6067,149.6539,149.6067,149.6539,3490.0
2021-10-15 13:35:00,158.63,158.67,158.62,158.62,8816.0,149.6539,149.6916,149.6445,149.6445,8816.0
2021-10-15 13:40:00,158.63,158.63,158.52,158.54,3194.0,149.6539,149.6539,149.5501,149.569,3194.0
2021-10-15 13:45:00,158.55,158.65,158.53,158.6,7887.0,149.5784,149.6728,149.5595,149.6256,7887.0
2021-10-15 13:50:00,158.6,158.68,158.6,158.66,2107.0,149.6256,149.7011,149.6256,149.6822,2107.0
2021-10-15 13:55:00,158.64,158.64,158.48,158.49,3062.0,149.6633,149.6633,149.5124,149.5218,3062.0
2021-10-15 14:00:00,158.5,158.69,158.5,158.68,3993.0,149.5312,149.7105,149.5312,149.7011,3993.0
2021-10-15 14:05:00,158.65,158.68,158.62,158.68,2292.0,149.6728,149.7011,149.6445,149.7011,2292.0
2021-10-15 14:10:00,158.66,158.67,158.63,158.63,3126.0,149.6822,149.6916,149.6539,149.6539,3126.0
2021-10-15 14:15:00,158.63,158.63,158.57,158.61,5914.0,149.6539,149.6539,149.5973,149.635,5914.0
2021-10-15 14:20:00,158.61,158.62,158.57,158.62,4641.0,149.635,149.6445,149.5973,149.6445,4641.0
2021-10-15 14:25:00,158.6,158.67,158.56,158.56,4958.0,149.6256,149.6916,149.5878,149.5878,4958.0
2021-10-15 14:30:00,158.57,158.6,158.5,158.52,4197.0,149.5973,149.6256,149.5312,149.5501,4197.0
2021-10-15 14:35:00,158.52,158.56,158.52,158.55,3064.0,149.5501,149.5878,149.5501,149.5784,3064.0
2021-10-15 14:40:00,158.56,158.56,158.4,158.42,5461.0,149.5878,149.5878,149.4369,149.4558,5461.0
2021-10-15 14:45:00,158.39,158.39,158.33,158.38,11059.0,149.4275,149.4275,149.3709,149.418,11059.0
2021-10-15 14:50:00,158.39,158.41,158.32,158.37,5055.0,149.4275,149.4463,149.3614,149.4086,5055.0
2021-10-15 14:55:00,158.38,158.5,158.38,158.49,5956.0,149.418,149.5312,149.418,149.5218,5956.0
2021-10-15 15:00:00,158.48,158.51,158.42,158.42,4429.0,149.5124,149.5407,149.4558,149.4558,4429.0
2021-10-15 15:05:00,158.43,158.48,158.33,158.33,4565.0,149.4652,149.5124,149.3709,149.3709,4565.0
2021-10-15 15:10:00,158.37,158.45,158.3,158.43,8555.0,149.4086,149.4841,149.3426,149.4652,8555.0
2021-10-15 15:15:00,158.4,158.45,158.27,158.28,4756.0,149.4369,149.4841,149.3143,149.3237,4756.0
2021-10-15 15:20:00,158.26,158.26,158.09,158.13,6535.0,149.3048,149.3048,149.1444,149.1822,6535.0
2021-10-15 15:25:00,158.14,158.31,158.14,158.31,7113.0,149.1916,149.352,149.1916,149.352,7113.0
2021-10-15 15:30:00,158.29,158.29,158.2,158.28,7561.0,149.3331,149.3331,149.2482,149.3237,7561.0
2021-10-15 15:35:00,158.3,158.34,158.21,158.29,13809.0,149.3426,149.3803,149.2577,149.3331,13809.0
2021-10-15 15:40:00,158.28,158.29,158.22,158.24,9692.0,149.3237,149.3331,149.2671,149.286,9692.0
2021-10-15 15:45:00,158.23,158.32,158.18,158.25,16596.0,149.2765,149.3614,149.2294,149.2954,16596.0
2021-10-15 15:50:00,158.23,158.31,158.22,158.22,26053.0,149.2765,149.352,149.2671,149.2671,26053.0
2021-10-15 15:55:00,158.22,158.32,158.08,158.09,95657.0,149.2671,149.3614,149.135,149.1444,95657.0
2021-10-18 09:30:00,157.83,158.16,157.11,157.32,50680.0,148.8992,149.2105,148.2199,148.418,50680.0
2021-10-18 09:35:00,157.34,157.42,157.03,157.15,5189.0,148.4369,148.5124,148.1444,148.2576,5189.0
2021-10-18 09:40:00,157.09,157.48,157.04,157.48,7016.0,148.201,148.569,148.1539,148.569,7016.0
2021-10-18 09:45:00,157.48,157.64,157.26,157.37,9076.0,148.569,148.7199,148.3614,148.4652,9076.0
2021-10-18 09:50:00,157.41,157.69,157.32,157.57,22525.0,148.5029,148.7671,148.418,148.6539,22525.0
2021-10-18 09:55:00,157.58,157.78,157.53,157.6,9067.0,148.6633,148.852,148.6161,148.6822,9067.0
2021-10-18 10:00:00,157.64,157.73,157.63,157.67,14631.0,148.7199,148.8048,148.7105,148.7482,14631.0
2021-10-18 10:05:00,157.69,157.78,157.68,157.78,1973.0,148.7671,148.852,148.7576,148.852,1973.0
2021-10-18 10:10:00,157.74,157.74,157.51,157.51,7918.0,148.8142,148.8142,148.5973,148.5973,7918.0
2021-10-18 10:15:00,157.47,157.5,157.28,157.37,3391.0,148.5595,148.5878,148.3803,148.4652,3391.0
2021-10-18 10:20:00,157.41,157.46,157.26,157.38,6802.0,148.5029,148.5501,148.3614,148.4746,6802.0
2021-10-18 10:25:00,157.43,157.57,157.43,157.5,3629.0,148.5218,148.6539,148.5218,148.5878,3629.0
2021-10-18 10:30:00,157.51,157.66,157.43,157.66,11154.0,148.5973,148.7388,148.5218,148.7388,11154.0
2021-10-18 10:35:00,157.69,157.77,157.64,157.7,4552.0,148.7671,148.8426,148.7199,148.7765,4552.0
2021-10-18 10:40:00,157.69,157.8,157.66,157.74,9117.0,148.7671,148.8709,148.7388,148.8142,9117.0
2021-10-18 10:45:00,157.71,157.76,157.65,157.7,14399.0,148.7859,148.8331,148.7293,148.7765,14399.0
2021-10-18 10:50:00,157.79,157.97,157.66,157.66,22931.0,148.8614,149.0312,148.7388,148.7388,22931.0
2021-10-18 10:55:00,157.69,157.82,157.66,157.75,10641.0,148.7671,148.8897,148.7388,148.8237,10641.0
2021-10-18 11:00:00,157.8,157.84,157.58,157.71,17843.0,148.8709,148.9086,148.6633,148.7859,17843.0
2021-10-18 11:05:00,157.7,157.95,157.69,157.88,14763.0,148.7765,149.0124,148.7671,148.9463,14763.0
2021-10-18 11:10:00,157.88,157.88,157.71,157.75,15729.0,148.9463,148.9463,148.7859,148.8237,15729.0
2021-10-18 11:15:00,157.72,157.91,157.71,157.91,15813.0,148.7954,148.9746,148.7859,148.9746,15813.0
2021-10-18 11:20:00,157.87,157.95,157.71,157.88,24023.0,148.9369,149.0124,148.7859,148.9463,24023.0
2021-10-18 11:25:00,157.89,158.1,157.83,157.99,13470.0,148.9558,149.1539,148.8992,149.0501,13470.0
2021-10-18 11:30:00,158.01,158.06,157.97,158.03,3886.0,149.069,149.1161,149.0312,149.0878,3886.0
2021-10-18 11:35:00,158.01,158.01,157.86,157.92,5168.0,149.069,149.069,148.9275,148.9841,5168.0
2021-10-18 11:40:00,157.92,157.92,157.78,157.78,9331.0,148.9841,148.9841,148.852,148.852,9331.0
2021-10-18 11:45:00,157.77,157.77,157.58,157.58,11231.0,148.8426,148.8426,148.6633,148.6633,11231.0
2021-10-18 11:50:00,157.57,157.58,157.45,157.52,11520.0,148.6539,148.6633,148.5407,148.6067,11520.0
2021-10-18 11:55:00,157.5,157.5,157.34,157.34,9168.0,148.5878,148.5878,148.4369,148.4369,9168.0
2021-10-18 12:00:00,157.36,157.38,157.28,157.32,10393.0,148.4558,148.4746,148.3803,148.418,10393.0
2021-10-18 12:05:00,157.31,157.39,157.3,157.35,6581.0,148.4086,148.4841,148.3991,148.4463,6581.0
2021-10-18 12:10:00,157.34,157.34,157.27,157.3,2715.0,148.4369,148.4369,148.3708,148.3991,2715.0
2021-10-18 12:15:00,157.32,157.34,157.3,157.31,2840.0,148.418,148.4369,148.3991,148.4086,2840.0
2021-10-18 12:20:00,157.3,157.43,157.27,157.42,4119.0,148.3991,148.5218,148.3708,148.5124,4119.0
2021-10-18 12:25:00,157.42,157.55,157.4,157.55,10812.0,148.5124,148.635,148.4935,148.635,10812.0
2021-10-18 12:30:00,157.55,157.55,157.44,157.45,6277.0,148.635,148.635,148.5312,148.5407,6277.0
2021-10-18 12:35:00,157.44,157.44,157.23,157.28,9835.0,148.5312,148.5312,148.3331,148.3803,9835.0
2021-10-18 12:40:00,157.24,157.24,157.16,157.18,4042.0,148.3425,148.3425,148.2671,148.2859,4042.0
2021-10-18 12:45:00,157.19,157.22,157.13,157.17,10843.0,148.2954,148.3237,148.2388,148.2765,10843.0
2021-10-18 12:50:00,157.15,157.2,157.08,157.11,4270.0,148.2576,148.3048,148.1916,148.2199,4270.0
2021-10-18 12:55:00,157.09,157.09,156.98,156.99,4768.0,148.201,148.201,148.0973,148.1067,4768.0
2021-10-18 13:00:00,157.02,157.02,156.94,156.97,4826.0,148.135,148.135,148.0595,148.0878,4826.0
2021-10-18 13:05:00,156.97,157.06,156.96,156.99,8229.0,148.0878,148.1727,148.0784,148.1067,8229.0
2021-10-18 13:10:00,156.99,157.02,156.92,156.92,7818.0,148.1067,148.135,148.0406,148.0406,7818.0
2021-10-18 13:15:00,156.91,156.96,156.88,156.89,7559.0,148.0312,148.0784,148.0029,148.0123,7559.0
2021-10-18 13:20:00,156.89,156.9,156.76,156.78,5344.0,148.0123,148.0218,147.8897,147.9086,5344.0
2021-10-18 13:25:00,156.74,156.81,156.74,156.78,6970.0,147.8708,147.9369,147.8708,147.9086,6970.0
2021-10-18 13:30:00,156.77,156.78,156.67,156.7,5017.0,147.8991,147.9086,147.8048,147.8331,5017.0
2021-10-18 13:35:00,156.7,156.76,156.63,156.67,13062.0,147.8331,147.8897,147.7671,147.8048,13062.0
2021-10-18 13:40:00,156.66,156.79,156.63,156.78,14329.0,147.7954,147.918,147.7671,147.9086,14329.0
2021-10-18 13:45:00,156.77,156.89,156.71,156.73,15997.0,147.8991,148.0123,147.8425,147.8614,15997.0
2021-10-18 13:50:00,156.72,156.88,156.71,156.8,9133.0,147.852,148.0029,147.8425,147.9274,9133.0
2021-10-18 13:55:00,156.79,156.89,156.78,156.79,16702.0,147.918,148.0123,147.9086,147.918,16702.0
2021-10-18 14:00:00,156.8,156.9,156.78,156.87,12213.0,147.9274,148.0218,147.9086,147.9935,12213.0
2021-10-18 14:05:00,156.87,157.01,156.87,157.01,8716.0,147.9935,148.1256,147.9935,148.1256,8716.0
2021-10-18 14:10:00,156.99,157.04,156.98,157.03,7170.0,148.1067,148.1539,148.0973,148.1444,7170.0
2021-10-18 14:15:00,157.03,157.04,156.89,156.89,10522.0,148.1444,148.1539,148.0123,148.0123,10522.0
2021-10-18 14:20:00,156.89,156.93,156.85,156.87,10461.0,148.0123,148.0501,147.9746,147.9935,10461.0
2021-10-18 14:25:00,156.86,156.94,156.86,156.94,6969.0,147.984,148.0595,147.984,148.0595,6969.0
2021-10-18 14:30:00,156.91,156.99,156.9,156.96,5211.0,148.0312,148.1067,148.0218,148.0784,5211.0
2021-10-18 14:35:00,156.95,156.95,156.9,156.9,3785.0,148.069,148.069,148.0218,148.0218,3785.0
2021-10-18 14:40:00,156.9,156.92,156.74,156.74,6569.0,148.0218,148.0406,147.8708,147.8708,6569.0
2021-10-18 14:45:00,156.76,156.79,156.65,156.75,9839.0,147.8897,147.918,147.7859,147.8803,9839.0
2021-10-18 14:50:00,156.73,156.76,156.67,156.73,11409.0,147.8614,147.8897,147.8048,147.8614,11409.0
2021-10-18 14:55:00,156.72,156.75,156.69,156.72,13580.0,147.852,147.8803,147.8237,147.852,13580.0
2021-10-18 15:00:00,156.71,156.73,156.63,156.66,11054.0,147.8425,147.8614,147.7671,147.7954,11054.0
2021-10-18 15:05:00,156.65,156.69,156.65,156.69,8030.0,147.7859,147.8237,147.7859,147.8237,8030.0
2021-10-18 15:10:00,156.71,156.89,156.7,156.88,6235.0,147.8425,148.0123,147.8331,148.0029,6235.0
2021-10-18 15:15:00,156.87,156.92,156.87,156.91,5228.0,147.9935,148.0406,147.9935,148.0312,5228.0
2021-10-18 15:20:00,156.92,156.98,156.91,156.93,7243.0,148.0406,148.0973,148.0312,148.0501,7243.0
2021-10-18 15:25:00,156.87,157.01,156.85,156.99,12501.0,147.9935,148.1256,147.9746,148.1067,12501.0
2021-10-18 15:30:00,156.98,157.04,156.9,156.94,9211.0,148.0973,148.1539,148.0218,148.0595,9211.0
2021-10-18 15:35:00,156.93,156.95,156.85,156.93,12956.0,148.0501,148.069,147.9746,148.0501,12956.0
2021-10-18 15:40:00,156.93,157.04,156.92,156.98,20965.0,148.0501,148.1539,148.0406,148.0973,20965.0
2021-10-18 15:45:00,156.95,157.04,156.92,157.01,23686.0,148.069,148.1539,148.0406,148.1256,23686.0
2021-10-18 15:50:00,157.03,157.2,157.02,157.14,43117.0,148.1444,148.3048,148.135,148.2482,43117.0
2021-10-18 15:55:00,157.15,157.2,156.99,157.16,103181.0,148.2576,148.3048,148.1067,148.2671,103181.0
2021-10-19 09:30:00,157.7,158.16,157.7,157.81,22247.0,148.7765,149.2105,148.7765,148.8803,22247.0
2021-10-19 09:35:00,157.8,158.2,157.75,157.81,9649.0,148.8709,149.2482,148.8237,148.8803,9649.0
2021-10-19 09:40:00,157.8,158.05,157.72,157.72,10752.0,148.8709,149.1067,148.7954,148.7954,10752.0
2021-10-19 09:45:00,157.63,157.67,157.3,157.31,7478.0,148.7105,148.7482,148.3991,148.4086,7478.0
2021-10-19 09:50:00,157.47,157.57,157.38,157.4,4876.0,148.5595,148.6539,148.4746,148.4935,4876.0
2021-10-19 09:55:00,157.4,157.56,157.3,157.51,6655.0,148.4935,148.6444,148.3991,148.5973,6655.0
2021-10-19 10:00:00,157.46,157.63,157.46,157.58,5579.0,148.5501,148.7105,148.5501,148.6633,5579.0
2021-10-19 10:05:00,157.59,157.69,157.51,157.66,6100.0,148.6727,148.7671,148.5973,148.7388,6100.0
2021-10-19 10:10:00,157.62,157.76,157.62,157.71,5148.0,148.701,148.8331,148.701,148.7859,5148.0
2021-10-19 10:15:00,157.74,157.74,157.57,157.6,7624.0,148.8142,148.8142,148.6539,148.6822,7624.0
2021-10-19 10:20:00,157.59,157.61,157.51,157.51,9025.0,148.6727,148.6916,148.5973,148.5973,9025.0
2021-10-19 10:25:00,157.51,157.54,157.39,157.45,9459.0,148.5973,148.6256,148.4841,148.5407,9459.0
2021-10-19 10:30:00,157.44,157.62,157.43,157.57,8119.0,148.5312,148.701,148.5218,148.6539,8119.0
2021-10-19 10:35:00,157.54,157.54,157.37,157.42,7373.0,148.6256,148.6256,148.4652,148.5124,7373.0
2021-10-19 10:40:00,157.43,157.55,157.42,157.53,4184.0,148.5218,148.635,148.5124,148.6161,4184.0
2021-10-19 10:45:00,157.54,157.54,157.32,157.32,10845.0,148.6256,148.6256,148.418,148.418,10845.0
2021-10-19 10:50:00,157.34,157.5,157.23,157.45,7797.0,148.4369,148.5878,148.3331,148.5407,7797.0
2021-10-19 10:55:00,157.46,157.5,157.34,157.34,7009.0,148.5501,148.5878,148.4369,148.4369,7009.0
2021-10-19 11:00:00,157.38,157.45,157.34,157.41,5501.0,148.4746,148.5407,148.4369,148.5029,5501.0
2021-10-19 11:05:00,157.4,157.46,157.36,157.46,2150.0,148.4935,148.5501,148.4558,148.5501,2150.0
2021-10-19 11:10:00,157.46,157.56,157.38,157.55,3841.0,148.5501,148.6444,148.4746,148.635,3841.0
2021-10-19 11:15:00,157.54,157.67,157.53,157.53,6221.0,148.6256,148.7482,148.6161,148.6161,6221.0
2021-10-19 11:20:00,157.52,157.52,157.44,157.45,4196.0,148.6067,148.6067,148.5312,148.5407,4196.0
2021-10-19 11:25:00,157.44,157.46,157.38,157.39,4265.0,148.5312,148.5501,148.4746,148.4841,4265.0
2021-10-19 11:30:00,157.38,157.44,157.2,157.2,17090.0,148.4746,148.5312,148.3048,148.3048,17090.0
2021-10-19 11:35:00,157.22,157.28,157.16,157.28,5557.0,148.3237,148.3803,148.2671,148.3803,5557.0
2021-10-19 11:40:00,157.25,157.65,157.21,157.56,63255.0,148.352,148.7293,148.3142,148.6444,63255.0
2021-10-19 11:45:00,157.56,157.7,157.53,157.64,7788.0,148.6444,148.7765,148.6161,148.7199,7788.0
2021-10-19 11:50:00,157.61,157.73,157.56,157.73,2060.0,148.6916,148.8048,148.6444,148.8048,2060.0
2021-10-19 11:55:00,157.75,157.97,157.73,157.96,6942.0,148.8237,149.0312,148.8048,149.0218,6942.0
2021-10-19 12:00:00,157.93,157.99,157.87,157.99,3865.0,148.9935,149.0501,148.9369,149.0501,3865.0
2021-10-19 12:05:00,157.96,158.0,157.92,157.97,3185.0,149.0218,149.0595,148.9841,149.0312,3185.0
2021-10-19 12:10:00,158.01,158.13,158.01,158.13,2942.0,149.069,149.1822,149.069,149.1822,2942.0
2021-10-19 12:15:00,158.14,158.39,158.14,158.38,9874.0,149.1916,149.4275,149.1916,149.418,9874.0
2021-10-19 12:20:00,158.35,158.39,158.28,158.33,6961.0,149.3897,149.4275,149.3237,149.3709,6961.0
2021-10-19 12:25:00,158.33,158.33,158.24,158.31,4481.0,149.3709,149.3709,149.286,149.352,4481.0
2021-10-19 12:30:00,158.31,158.37,158.28,158.34,7930.0,149.352,149.4086,149.3237,149.3803,7930.0
2021-10-19 12:35:00,158.33,158.48,158.27,158.39,30088.0,149.3709,149.5124,149.3143,149.4275,30088.0
2021-10-19 12:40:00,158.44,158.45,158.3,158.3,5047.0,149.4746,149.4841,149.3426,149.3426,5047.0
2021-10-19 12:45:00,158.31,158.31,158.17,158.21,7828.0,149.352,149.352,149.2199,149.2577,7828.0
2021-10-19 12:50:00,158.2,158.2,158.09,158.16,2785.0,149.2482,149.2482,149.1444,149.2105,2785.0
2021-10-19 12:55:00,158.15,158.24,158.14,158.24,2517.0,149.201,149.286,149.1916,149.286,2517.0
2021-10-19 13:00:00,158.24,158.25,158.15,158.17,4287.0,149.286,149.2954,149.201,149.2199,4287.0
2021-10-19 13:05:00,158.2,158.29,158.16,158.25,4636.0,149.2482,149.3331,149.2105,149.2954,4636.0
2021-10-19 13:10:00,158.25,158.29,158.21,158.25,7855.0,149.2954,149.3331,149.2577,149.2954,7855.0
2021-10-19 13:15:00,158.28,158.32,158.27,158.29,1781.0,149.3237,149.3614,149.3143,149.3331,1781.0
2021-10-19 13:20:00,158.31,158.31,158.28,158.28,1839.0,149.352,149.352,149.3237,149.3237,1839.0
2021-10-19 13:25:00,158.28,158.29,158.2,158.2,3536.0,149.3237,149.3331,149.2482,149.2482,3536.0
2021-10-19 13:30:00,158.21,158.21,158.14,158.19,3326.0,149.2577,149.2577,149.1916,149.2388,3326.0
2021-10-19 13:35:00,158.17,158.27,158.12,158.23,2141.0,149.2199,149.3143,149.1727,149.2765,2141.0
2021-10-19 13:40:00,158.22,158.25,158.21,158.25,1200.0,149.2671,149.2954,149.2577,149.2954,1200.0
2021-10-19 13:45:00,158.24,158.28,158.24,158.26,3330.0,149.286,149.3237,149.286,149.3048,3330.0
2021-10-19 13:50:00,158.27,158.41,158.27,158.4,6636.0,149.3143,149.4463,149.3143,149.4369,6636.0
2021-10-19 13:55:00,158.43,158.49,158.43,158.48,4229.0,149.4652,149.5218,149.4652,149.5124,4229.0
2021-10-19 14:00:00,158.52,158.56,158.51,158.55,2988.0,149.5501,149.5878,149.5407,149.5784,2988.0
2021-10-19 14:05:00,158.56,158.79,158.56,158.79,4403.0,149.5878,149.8048,149.5878,149.8048,4403.0
2021-10-19 14:10:00,158.8,158.89,158.8,158.84,5307.0,149.8143,149.8992,149.8143,149.852,5307.0
2021-10-19 14:15:00,158.82,158.9,158.81,158.83,5082.0,149.8331,149.9086,149.8237,149.8426,5082.0
2021-10-19 14:20:00,158.82,158.88,158.78,158.82,6468.0,149.8331,149.8897,149.7954,149.8331,6468.0
2021-10-19 14:25:00,158.75,158.88,158.74,158.86,5718.0,149.7671,149.8897,149.7577,149.8709,5718.0
2021-10-19 14:30:00,158.85,158.89,158.73,158.77,23002.0,149.8614,149.8992,149.7482,149.786,23002.0
2021-10-19 14:35:00,158.8,158.81,158.71,158.74,9062.0,149.8143,149.8237,149.7294,149.7577,9062.0
2021-10-19 14:40:00,158.71,158.79,158.7,158.79,3563.0,149.7294,149.8048,149.7199,149.8048,3563.0
2021-10-19 14:45:00,158.78,158.8,158.66,158.79,8478.0,149.7954,149.8143,149.6822,149.8048,8478.0
2021-10-19 14:50:00,158.79,158.82,158.77,158.8,42056.0,149.8048,149.8331,149.786,149.8143,42056.0
2021-10-19 14:55:00,158.8,158.81,158.55,158.55,9989.0,149.8143,149.8237,149.5784,149.5784,9989.0
2021-10-19 15:00:00,158.53,158.57,158.41,158.57,8466.0,149.5595,149.5973,149.4463,149.5973,8466.0
2021-10-19 15:05:00,158.55,158.55,158.44,158.46,5076.0,149.5784,149.5784,149.4746,149.4935,5076.0
2021-10-19 15:10:00,158.46,158.5,158.45,158.49,3571.0,149.4935,149.5312,149.4841,149.5218,3571.0
2021-10-19 15:15:00,158.48,158.48,158.37,158.42,4002.0,149.5124,149.5124,149.4086,149.4558,4002.0
2021-10-19 15:20:00,158.4,158.41,158.27,158.31,14759.0,149.4369,149.4463,149.3143,149.352,14759.0
2021-10-19 15:25:00,158.29,158.33,158.26,158.31,23356.0,149.3331,149.3709,149.3048,149.352,23356.0
2021-10-19 15:30:00,158.27,158.32,158.21,158.26,11836.0,149.3143,149.3614,149.2577,149.3048,11836.0
2021-10-19 15:35:00,158.27,158.28,158.12,158.12,22795.0,149.3143,149.3237,149.1727,149.1727,22795.0
2021-10-19 15:40:00,158.14,158.41,158.13,158.4,20031.0,149.1916,149.4463,149.1822,149.4369,20031.0
2021-10-19 15:45:00,158.43,158.59,158.41,158.48,25936.0,149.4652,149.6162,149.4463,149.5124,25936.0
2021-10-19 15:50:00,158.47,158.52,158.39,158.5,26114.0,149.5029,149.5501,149.4275,149.5312,26114.0
2021-10-19 15:55:00,158.49,158.88,158.49,158.84,102248.0,149.5218,149.8897,149.5218,149.852,102248.0
2021-10-20 09:30:00,158.6,159.19,158.6,159.09,18256.0,149.6256,150.1822,149.6256,150.0879,18256.0
2021-10-20 09:35:00,159.06,159.76,159.06,159.76,4194.0,150.0596,150.7199,150.0596,150.7199,4194.0
2021-10-20 09:40:00,159.71,159.83,159.45,159.56,10621.0,150.6728,150.786,150.4275,150.5313,10621.0
2021-10-20 09:45:00,159.68,159.79,159.45,159.78,9292.0,150.6445,150.7482,150.4275,150.7388,9292.0
2021-10-20 09:50:00,159.79,159.95,159.74,159.77,11988.0,150.7482,150.8992,150.7011,150.7294,11988.0
2021-10-20 09:55:00,159.76,159.78,159.54,159.69,6695.0,150.7199,150.7388,150.5124,150.6539,6695.0
2021-10-20 10:00:00,159.68,159.8,159.48,159.73,7768.0,150.6445,150.7577,150.4558,150.6916,7768.0
2021-10-20 10:05:00,159.73,159.82,159.63,159.74,4344.0,150.6916,150.7766,150.5973,150.7011,4344.0
2021-10-20 10:10:00,159.68,159.71,159.57,159.62,4423.0,150.6445,150.6728,150.5407,150.5879,4423.0
2021-10-20 10:15:00,159.62,159.7,159.48,159.56,18294.0,150.5879,150.6633,150.4558,150.5313,18294.0
2021-10-20 10:20:00,159.56,159.72,159.56,159.68,11526.0,150.5313,150.6822,150.5313,150.6445,11526.0
2021-10-20 10:25:00,159.7,159.88,159.69,159.87,5813.0,150.6633,150.8332,150.6539,150.8237,5813.0
2021-10-20 10:30:00,159.87,159.95,159.81,159.89,25011.0,150.8237,150.8992,150.7671,150.8426,25011.0
2021-10-20 10:35:00,159.87,159.87,159.68,159.68,14734.0,150.8237,150.8237,150.6445,150.6445,14734.0
2021-10-20 10:40:00,159.65,159.73,159.49,159.49,8709.0,150.6162,150.6916,150.4652,150.4652,8709.0
2021-10-20 10:45:00,159.47,159.47,159.32,159.44,13207.0,150.4464,150.4464,150.3048,150.4181,13207.0
2021-10-20 10:50:00,159.45,159.53,159.37,159.44,6409.0,150.4275,150.503,150.352,150.4181,6409.0
2021-10-20 10:55:00,159.45,159.57,159.35,159.56,12313.0,150.4275,150.5407,150.3331,150.5313,12313.0
2021-10-20 11:00:00,159.6,159.66,159.48,159.63,5710.0,150.569,150.6256,150.4558,150.5973,5710.0
2021-10-20 11:05:00,159.58,159.66,159.47,159.56,9539.0,150.5501,150.6256,150.4464,150.5313,9539.0
2021-10-20 11:10:00,159.57,159.59,159.44,159.56,4296.0,150.5407,150.5596,150.4181,150.5313,4296.0
2021-10-20 11:15:00,159.54,159.67,159.47,159.66,4060.0,150.5124,150.635,150.4464,150.6256,4060.0
2021-10-20 11:20:00,159.63,159.74,159.62,159.62,3891.0,150.5973,150.7011,150.5879,150.5879,3891.0
2021-10-20 11:25:00,159.63,159.8,159.63,159.74,4972.0,150.5973,150.7577,150.5973,150.7011,4972.0
2021-10-20 11:30:00,159.73,159.76,159.62,159.66,3582.0,150.6916,150.7199,150.5879,150.6256,3582.0
2021-10-20 11:35:00,159.66,159.69,159.61,159.66,4786.0,150.6256,150.6539,150.5784,150.6256,4786.0
2021-10-20 11:40:00,159.64,159.78,159.6,159.78,4186.0,150.6067,150.7388,150.569,150.7388,4186.0
2021-10-20 11:45:00,159.77,159.83,159.74,159.76,6791.0,150.7294,150.786,150.7011,150.7199,6791.0
2021-10-20 11:50:00,159.75,159.88,159.73,159.78,10806.0,150.7105,150.8332,150.6916,150.7388,10806.0
2021-10-20 11:55:00,159.79,159.83,159.74,159.79,11383.0,150.7482,150.786,150.7011,150.7482,11383.0
2021-10-20 12:00:00,159.82,159.9,159.77,159.87,9448.0,150.7766,150.852,150.7294,150.8237,9448.0
2021-10-20 12:05:00,159.89,159.95,159.89,159.9,3278.0,150.8426,150.8992,150.8426,150.852,3278.0
2021-10-20 12:10:00,159.86,159.89,159.8,159.82,12383.0,150.8143,150.8426,150.7577,150.7766,12383.0
2021-10-20 12:15:00,159.83,159.94,159.82,159.87,2475.0,150.786,150.8898,150.7766,150.8237,2475.0
2021-10-20 12:20:00,159.9,159.99,159.88,159.91,4096.0,150.852,150.9369,150.8332,150.8615,4096.0
2021-10-20 12:25:00,159.92,159.98,159.87,159.98,2828.0,150.8709,150.9275,150.8237,150.9275,2828.0
2021-10-20 12:30:00,160.0,160.06,159.98,160.0,14093.0,150.9464,151.003,150.9275,150.9464,14093.0
2021-10-20 12:35:00,159.99,160.06,159.97,160.06,8213.0,150.9369,151.003,150.9181,151.003,8213.0
2021-10-20 12:40:00,160.09,160.14,160.08,160.12,4667.0,151.0313,151.0784,151.0218,151.0596,4667.0
2021-10-20 12:45:00,160.14,160.35,160.14,160.31,4244.0,151.0784,151.2766,151.0784,151.2388,4244.0
2021-10-20 12:50:00,160.32,160.43,160.32,160.37,4184.0,151.2483,151.352,151.2483,151.2954,4184.0
2021-10-20 12:55:00,160.4,160.42,160.36,160.42,2592.0,151.3237,151.3426,151.286,151.3426,2592.0
2021-10-20 13:00:00,160.4,160.4,160.26,160.26,1155.0,151.3237,151.3237,151.1917,151.1917,1155.0
2021-10-20 13:05:00,160.28,160.4,160.23,160.37,4118.0,151.2105,151.3237,151.1634,151.2954,4118.0
2021-10-20 13:10:00,160.37,160.42,160.26,160.3,12872.0,151.2954,151.3426,151.1917,151.2294,12872.0
2021-10-20 13:15:00,160.3,160.3,160.11,160.11,3677.0,151.2294,151.2294,151.0501,151.0501,3677.0
2021-10-20 13:20:00,160.16,160.23,160.12,160.23,6408.0,151.0973,151.1634,151.0596,151.1634,6408.0
2021-10-20 13:25:00,160.24,160.36,160.22,160.34,3651.0,151.1728,151.286,151.1539,151.2671,3651.0
2021-10-20 13:30:00,160.37,160.37,160.33,160.34,8781.0,151.2954,151.2954,151.2577,151.2671,8781.0
2021-10-20 13:35:00,160.28,160.34,160.21,160.26,2678.0,151.2105,151.2671,151.1445,151.1917,2678.0
2021-10-20 13:40:00,160.24,160.26,160.09,160.13,17038.0,151.1728,151.1917,151.0313,151.069,17038.0
2021-10-20 13:45:00,160.15,160.27,160.14,160.27,3515.0,151.0879,151.2011,151.0784,151.2011,3515.0
2021-10-20 13:50:00,160.25,160.36,160.23,160.35,3401.0,151.1822,151.286,151.1634,151.2766,3401.0
2021-10-20 13:55:00,160.35,160.35,160.15,160.17,3380.0,151.2766,151.2766,151.0879,151.1067,3380.0
2021-10-20 14:00:00,160.17,160.31,160.15,160.22,15927.0,151.1067,151.2388,151.0879,151.1539,15927.0
2021-10-20 14:05:00,160.28,160.42,160.26,160.42,5569.0,151.2105,151.3426,151.1917,151.3426,5569.0
2021-10-20 14:10:00,160.38,160.39,160.31,160.38,5128.0,151.3049,151.3143,151.2388,151.3049,5128.0
2021-10-20 14:15:00,160.37,160.52,160.37,160.43,5173.0,151.2954,151.4369,151.2954,151.352,5173.0
2021-10-20 14:20:00,160.41,160.48,160.38,160.47,4987.0,151.3332,151.3992,151.3049,151.3898,4987.0
2021-10-20 14:25:00,160.46,160.51,160.45,160.5,5347.0,151.3803,151.4275,151.3709,151.4181,5347.0
2021-10-20 14:30:00,160.51,160.57,160.45,160.45,4976.0,151.4275,151.4841,151.3709,151.3709,4976.0
2021-10-20 14:35:00,160.46,160.46,160.39,160.4,4284.0,151.3803,151.3803,151.3143,151.3237,4284.0
2021-10-20 14:40:00,160.42,160.43,160.27,160.27,8812.0,151.3426,151.352,151.2011,151.2011,8812.0
2021-10-20 14:45:00,160.29,160.35,160.28,160.34,4171.0,151.22,151.2766,151.2105,151.2671,4171.0
2021-10-20 14:50:00,160.35,160.43,160.32,160.37,5890.0,151.2766,151.352,151.2483,151.2954,5890.0
2021-10-20 14:55:00,160.39,160.43,160.29,160.3,6763.0,151.3143,151.352,151.22,151.2294,6763.0
2021-10-20 15:00:00,160.34,160.44,160.33,160.34,7732.0,151.2671,151.3615,151.2577,151.2671,7732.0
2021-10-20 15:05:00,160.37,160.38,160.3,160.32,18217.0,151.2954,151.3049,151.2294,151.2483,18217.0
2021-10-20 15:10:00,160.32,160.33,160.22,160.22,5111.0,151.2483,151.2577,151.1539,151.1539,5111.0
2021-10-20 15:15:00,160.21,160.23,160.08,160.2,8699.0,151.1445,151.1634,151.0218,151.135,8699.0
2021-10-20 15:20:00,160.23,160.31,160.17,160.28,9678.0,151.1634,151.2388,151.1067,151.2105,9678.0
2021-10-20 15:25:00,160.28,160.37,160.25,160.29,8111.0,151.2105,151.2954,151.1822,151.22,8111.0
2021-10-20 15:30:00,160.28,160.3,160.16,160.27,12619.0,151.2105,151.2294,151.0973,151.2011,12619.0
2021-10-20 15:35:00,160.28,160.28,160.16,160.23,7803.0,151.2105,151.2105,151.0973,151.1634,7803.0
2021-10-20 15:40:00,160.24,160.37,160.24,160.32,16230.0,151.1728,151.2954,151.1728,151.2483,16230.0
2021-10-20 15:45:00,160.32,160.37,160.28,160.34,29814.0,151.2483,151.2954,151.2105,151.2671,29814.0
2021-10-20 15:50:00,160.32,160.38,160.27,160.34,54565.0,151.2483,151.3049,151.2011,151.2671,54565.0
2021-10-20 15:55:00,160.34,160.55,160.33,160.55,188028.0,151.2671,151.4652,151.2577,151.4652,188028.0
2021-10-21 09:30:00,162.08,162.46,161.49,162.2,73757.0,152.9087,153.2672,152.3521,153.0219,73757.0
2021-10-21 09:35:00,162.12,162.19,160.92,160.93,19575.0,152.9464,153.0124,151.8143,151.8237,19575.0
2021-10-21 09:40:00,160.85,161.05,160.45,160.75,6746.0,151.7483,151.937,151.3709,151.6539,6746.0
2021-10-21 09:45:00,160.78,160.81,160.63,160.63,4202.0,151.6822,151.7105,151.5407,151.5407,4202.0
2021-10-21 09:50:00,160.68,161.13,160.61,160.94,8258.0,151.5879,152.0124,151.5218,151.8332,8258.0
2021-10-21 09:55:00,160.88,160.99,160.65,160.98,6668.0,151.7766,151.8803,151.5596,151.8709,6668.0
2021-10-21 10:00:00,161.07,161.31,160.8,161.21,8681.0,151.9558,152.1822,151.7011,152.0879,8681.0
2021-10-21 10:05:00,161.23,161.33,160.9,161.2,8144.0,152.1068,152.2011,151.7954,152.0785,8144.0
2021-10-21 10:10:00,161.19,161.66,161.14,161.66,10675.0,152.069,152.5124,152.0219,152.5124,10675.0
2021-10-21 10:15:00,161.63,161.63,161.34,161.54,7841.0,152.4841,152.4841,152.2105,152.3992,7841.0
2021-10-21 10:20:00,161.45,161.7,161.42,161.56,12998.0,152.3143,152.5502,152.286,152.4181,12998.0
2021-10-21 10:25:00,161.59,161.6,161.29,161.42,11005.0,152.4464,152.4558,152.1634,152.286,11005.0
2021-10-21 10:30:00,161.38,161.75,161.29,161.36,15969.0,152.2483,152.5973,152.1634,152.2294,15969.0
2021-10-21 10:35:00,161.36,161.58,161.26,161.39,6602.0,152.2294,152.437,152.1351,152.2577,6602.0
2021-10-21 10:40:00,161.42,161.45,161.21,161.37,5539.0,152.286,152.3143,152.0879,152.2388,5539.0
2021-10-21 10:45:00,161.39,161.58,161.22,161.44,6278.0,152.2577,152.437,152.0973,152.3049,6278.0
2021-10-21 10:50:00,161.42,161.44,161.27,161.35,5476.0,152.286,152.3049,152.1445,152.22,5476.0
2021-10-21 10:55:00,161.3,161.62,161.3,161.43,7847.0,152.1728,152.4747,152.1728,152.2954,7847.0
2021-10-21 11:00:00,161.48,161.61,161.41,161.44,4748.0,152.3426,152.4653,152.2766,152.3049,4748.0
2021-10-21 11:05:00,161.41,161.41,161.22,161.22,3805.0,152.2766,152.2766,152.0973,152.0973,3805.0
2021-10-21 11:10:00,161.3,161.33,161.14,161.21,6896.0,152.1728,152.2011,152.0219,152.0879,6896.0
2021-10-21 11:15:00,161.27,161.41,161.25,161.26,4505.0,152.1445,152.2766,152.1256,152.1351,4505.0
2021-10-21 11:20:00,161.27,161.46,161.22,161.46,6232.0,152.1445,152.3238,152.0973,152.3238,6232.0
2021-10-21 11:25:00,161.47,161.47,161.28,161.37,8214.0,152.3332,152.3332,152.1539,152.2388,8214.0
2021-10-21 11:30:00,161.39,161.57,161.39,161.49,7102.0,152.2577,152.4275,152.2577,152.3521,7102.0
2021-10-21 11:35:00,161.53,161.53,161.35,161.45,5492.0,152.3898,152.3898,152.22,152.3143,5492.0
2021-10-21 11:40:00,161.44,161.51,161.41,161.51,6461.0,152.3049,152.3709,152.2766,152.3709,6461.0
2021-10-21 11:45:00,161.49,161.51,161.42,161.42,10721.0,152.3521,152.3709,152.286,152.286,10721.0
2021-10-21 11:50:00,161.42,161.45,161.32,161.38,5352.0,152.286,152.3143,152.1917,152.2483,5352.0
2021-10-21 11:55:00,161.4,161.47,161.31,161.43,8563.0,152.2671,152.3332,152.1822,152.2954,8563.0
2021-10-21 12:00:00,161.44,161.44,161.24,161.36,8677.0,152.3049,152.3049,152.1162,152.2294,8677.0
2021-10-21 12:05:00,161.36,161.36,161.07,161.18,16330.0,152.2294,152.2294,151.9558,152.0596,16330.0
2021-10-21 12:10:00,161.16,161.22,161.11,161.21,4254.0,152.0407,152.0973,151.9936,152.0879,4254.0
2021-10-21 12:15:00,161.22,161.31,161.2,161.25,5103.0,152.0973,152.1822,152.0785,152.1256,5103.0
2021-10-21 12:20:00,161.25,161.33,161.22,161.25,10703.0,152.1256,152.2011,152.0973,152.1256,10703.0
2021-10-21 12:25:00,161.25,161.25,161.13,161.23,6924.0,152.1256,152.1256,152.0124,152.1068,6924.0
2021-10-21 12:30:00,161.22,161.24,161.08,161.09,3199.0,152.0973,152.1162,151.9653,151.9747,3199.0
2021-10-21 12:35:00,161.08,161.16,161.03,161.14,7037.0,151.9653,152.0407,151.9181,152.0219,7037.0
2021-10-21 12:40:00,161.12,161.26,161.11,161.2,11261.0,152.003,152.1351,151.9936,152.0785,11261.0
2021-10-21 12:45:00,161.23,161.25,161.08,161.17,9361.0,152.1068,152.1256,151.9653,152.0502,9361.0
2021-10-21 12:50:00,161.19,161.19,161.11,161.15,13065.0,152.069,152.069,151.9936,152.0313,13065.0
2021-10-21 12:55:00,161.11,161.17,161.07,161.11,2618.0,151.9936,152.0502,151.9558,151.9936,2618.0
2021-10-21 13:00:00,161.07,161.14,161.07,161.13,4049.0,151.9558,152.0219,151.9558,152.0124,4049.0
2021-10-21 13:05:00,161.15,161.24,161.11,161.15,5957.0,152.0313,152.1162,151.9936,152.0313,5957.0
2021-10-21 13:10:00,161.12,161.23,161.12,161.22,4942.0,152.003,152.1068,152.003,152.0973,4942.0
2021-10-21 13:15:00,161.24,161.24,161.17,161.19,6605.0,152.1162,152.1162,152.0502,152.069,6605.0
2021-10-21 13:20:00,161.18,161.21,161.15,161.21,3462.0,152.0596,152.0879,152.0313,152.0879,3462.0
2021-10-21 13:25:00,161.23,161.28,161.22,161.28,3592.0,152.1068,152.1539,152.0973,152.1539,3592.0
2021-10-21 13:30:00,161.3,161.31,161.22,161.3,6327.0,152.1728,152.1822,152.0973,152.1728,6327.0
2021-10-21 13:35:00,161.31,161.33,161.25,161.26,4773.0,152.1822,152.2011,152.1256,152.1351,4773.0
2021-10-21 13:40:00,161.27,161.3,161.22,161.27,6423.0,152.1445,152.1728,152.0973,152.1445,6423.0
2021-10-21 13:45:00,161.27,161.36,161.23,161.32,5090.0,152.1445,152.2294,152.1068,152.1917,5090.0
2021-10-21 13:50:00,161.33,161.43,161.26,161.27,10576.0,152.2011,152.2954,152.1351,152.1445,10576.0
2021-10-21 13:55:00,161.33,161.45,161.29,161.42,4507.0,152.2011,152.3143,152.1634,152.286,4507.0
2021-10-21 14:00:00,161.42,161.52,161.4,161.41,4527.0,152.286,152.3804,152.2671,152.2766,4527.0
2021-10-21 14:05:00,161.45,161.57,161.45,161.5,5109.0,152.3143,152.4275,152.3143,152.3615,5109.0
2021-10-21 14:10:00,161.55,161.6,161.46,161.58,6350.0,152.4087,152.4558,152.3238,152.437,6350.0
2021-10-21 14:15:00,161.56,161.71,161.56,161.71,3641.0,152.4181,152.5596,152.4181,152.5596,3641.0
2021-10-21 14:20:00,161.7,161.71,161.6,161.61,6411.0,152.5502,152.5596,152.4558,152.4653,6411.0
2021-10-21 14:25:00,161.61,161.69,161.6,161.68,6792.0,152.4653,152.5407,152.4558,152.5313,6792.0
2021-10-21 14:30:00,161.67,161.68,161.53,161.54,10006.0,152.5219,152.5313,152.3898,152.3992,10006.0
2021-10-21 14:35:00,161.54,161.59,161.52,161.55,5311.0,152.3992,152.4464,152.3804,152.4087,5311.0
2021-10-21 14:40:00,161.56,161.57,161.44,161.53,12813.0,152.4181,152.4275,152.3049,152.3898,12813.0
2021-10-21 14:45:00,161.53,161.58,161.5,161.55,6683.0,152.3898,152.437,152.3615,152.4087,6683.0
2021-10-21 14:50:00,161.56,161.63,161.54,161.6,10475.0,152.4181,152.4841,152.3992,152.4558,10475.0
2021-10-21 14:55:00,161.6,161.63,161.55,161.59,18507.0,152.4558,152.4841,152.4087,152.4464,18507.0
2021-10-21 15:00:00,161.63,161.75,161.62,161.69,10566.0,152.4841,152.5973,152.4747,152.5407,10566.0
2021-10-21 15:05:00,161.7,161.71,161.64,161.67,6763.0,152.5502,152.5596,152.4936,152.5219,6763.0
2021-10-21 15:10:00,161.66,161.7,161.63,161.64,4297.0,152.5124,152.5502,152.4841,152.4936,4297.0
2021-10-21 15:15:00,161.62,161.69,161.6,161.65,6553.0,152.4747,152.5407,152.4558,152.503,6553.0
2021-10-21 15:20:00,161.65,161.73,161.65,161.68,8752.0,152.503,152.5785,152.503,152.5313,8752.0
2021-10-21 15:25:00,161.67,161.7,161.59,161.64,10692.0,152.5219,152.5502,152.4464,152.4936,10692.0
2021-10-21 15:30:00,161.65,161.68,161.58,161.66,11843.0,152.503,152.5313,152.437,152.5124,11843.0
2021-10-21 15:35:00,161.66,161.71,161.58,161.63,12920.0,152.5124,152.5596,152.437,152.4841,12920.0
2021-10-21 15:40:00,161.65,161.69,161.6,161.62,20294.0,152.503,152.5407,152.4558,152.4747,20294.0
2021-10-21 15:45:00,161.62,161.67,161.61,161.64,23695.0,152.4747,152.5219,152.4653,152.4936,23695.0
2021-10-21 15:50:00,161.63,161.73,161.55,161.68,44894.0,152.4841,152.5785,152.4087,152.5313,44894.0
2021-10-21 15:55:00,161.69,161.95,161.61,161.85,158406.0,152.5407,152.786,152.4653,152.6917,158406.0
2021-10-22 09:30:00,162.23,162.53,162.08,162.41,27920.0,153.0502,153.3332,152.9087,153.22,27920.0
2021-10-22 09:35:00,162.54,162.58,162.2,162.43,8145.0,153.3426,153.3804,153.0219,153.2389,8145.0
2021-10-22 09:40:00,162.32,162.77,162.19,162.77,11313.0,153.1351,153.5596,153.0124,153.5596,11313.0
2021-10-22 09:45:00,162.62,162.91,162.51,162.52,10265.0,153.4181,153.6917,153.3143,153.3238,10265.0
2021-10-22 09:50:00,162.6,162.69,162.5,162.69,3556.0,153.3992,153.4842,153.3049,153.4842,3556.0
2021-10-22 09:55:00,162.72,162.8,162.42,162.42,7579.0,153.5125,153.5879,153.2294,153.2294,7579.0
2021-10-22 10:00:00,162.47,162.53,162.35,162.45,4319.0,153.2766,153.3332,153.1634,153.2577,4319.0
2021-10-22 10:05:00,162.44,162.6,162.43,162.47,3468.0,153.2483,153.3992,153.2389,153.2766,3468.0
2021-10-22 10:10:00,162.48,162.52,162.31,162.5,3743.0,153.286,153.3238,153.1257,153.3049,3743.0
2021-10-22 10:15:00,162.44,162.6,162.36,162.4,5927.0,153.2483,153.3992,153.1728,153.2106,5927.0
2021-10-22 10:20:00,162.43,162.53,162.36,162.53,5669.0,153.2389,153.3332,153.1728,153.3332,5669.0
2021-10-22 10:25:00,162.53,162.66,162.48,162.63,28251.0,153.3332,153.4558,153.286,153.4275,28251.0
2021-10-22 10:30:00,162.63,162.71,162.57,162.62,4987.0,153.4275,153.503,153.3709,153.4181,4987.0
2021-10-22 10:35:00,162.62,162.62,162.32,162.56,6636.0,153.4181,153.4181,153.1351,153.3615,6636.0
2021-10-22 10:40:00,162.54,162.66,162.54,162.6,5606.0,153.3426,153.4558,153.3426,153.3992,5606.0
2021-10-22 10:45:00,162.65,162.8,162.57,162.8,7351.0,153.4464,153.5879,153.3709,153.5879,7351.0
2021-10-22 10:50:00,162.76,162.83,162.61,162.8,4311.0,153.5502,153.6162,153.4087,153.5879,4311.0
2021-10-22 10:55:00,162.81,162.98,162.8,162.89,5345.0,153.5974,153.7577,153.5879,153.6728,5345.0
2021-10-22 11:00:00,162.86,163.27,162.86,163.27,15842.0,153.6445,154.0313,153.6445,154.0313,15842.0
2021-10-22 11:05:00,163.27,163.31,163.11,163.27,6082.0,154.0313,154.0691,153.8804,154.0313,6082.0
2021-10-22 11:10:00,163.21,163.25,163.11,163.13,3106.0,153.9747,154.0125,153.8804,153.8993,3106.0
2021-10-22 11:15:00,163.14,163.27,163.07,163.24,10951.0,153.9087,154.0313,153.8426,154.003,10951.0
2021-10-22 11:20:00,163.23,163.29,163.09,163.09,5339.0,153.9936,154.0502,153.8615,153.8615,5339.0
2021-10-22 11:25:00,163.06,163.18,162.98,163.07,4562.0,153.8332,153.9464,153.7577,153.8426,4562.0
2021-10-22 11:30:00,163.05,163.06,162.88,162.88,5358.0,153.8238,153.8332,153.6634,153.6634,5358.0
2021-10-22 11:35:00,162.85,163.02,162.85,163.02,7708.0,153.6351,153.7955,153.6351,153.7955,7708.0
2021-10-22 11:40:00,163.02,163.18,162.96,163.07,5613.0,153.7955,153.9464,153.7389,153.8426,5613.0
2021-10-22 11:45:00,163.06,163.1,162.95,162.95,8616.0,153.8332,153.871,153.7294,153.7294,8616.0
2021-10-22 11:50:00,163.0,163.24,162.97,163.18,3700.0,153.7766,154.003,153.7483,153.9464,3700.0
2021-10-22 11:55:00,163.18,163.5,163.14,163.45,17146.0,153.9464,154.2483,153.9087,154.2011,17146.0
2021-10-22 12:00:00,163.45,163.62,163.41,163.55,43343.0,154.2011,154.3615,154.1634,154.2955,43343.0
2021-10-22 12:05:00,163.55,163.72,163.55,163.67,6634.0,154.2955,154.4559,154.2955,154.4087,6634.0
2021-10-22 12:10:00,163.61,163.74,163.53,163.74,3856.0,154.3521,154.4747,154.2766,154.4747,3856.0
2021-10-22 12:15:00,163.67,163.94,163.67,163.94,13594.0,154.4087,154.6634,154.4087,154.6634,13594.0
2021-10-22 12:20:00,163.96,164.05,163.84,163.98,10443.0,154.6823,154.7672,154.5691,154.7012,10443.0
2021-10-22 12:25:00,163.93,164.08,163.87,164.08,7771.0,154.654,154.7955,154.5974,154.7955,7771.0
2021-10-22 12:30:00,164.08,164.1,164.03,164.06,6245.0,154.7955,154.8144,154.7483,154.7766,6245.0
2021-10-22 12:35:00,164.05,164.06,163.89,163.89,3728.0,154.7672,154.7766,154.6162,154.6162,3728.0
2021-10-22 12:40:00,163.93,164.05,163.92,164.01,4124.0,154.654,154.7672,154.6446,154.7295,4124.0
2021-10-22 12:45:00,163.98,164.09,163.97,164.06,9367.0,154.7012,154.8049,154.6917,154.7766,9367.0
2021-10-22 12:50:00,164.07,164.1,164.02,164.1,3444.0,154.7861,154.8144,154.7389,154.8144,3444.0
2021-10-22 12:55:00,164.13,164.21,163.94,163.94,17528.0,154.8427,154.9181,154.6634,154.6634,17528.0
2021-10-22 13:00:00,163.95,163.98,163.92,163.93,4958.0,154.6729,154.7012,154.6446,154.654,4958.0
2021-10-22 13:05:00,163.92,164.07,163.82,164.07,5591.0,154.6446,154.7861,154.5502,154.7861,5591.0
2021-10-22 13:10:00,164.09,164.13,164.04,164.08,4314.0,154.8049,154.8427,154.7578,154.7955,4314.0
2021-10-22 13:15:00,164.07,164.13,164.0,164.1,5197.0,154.7861,154.8427,154.72,154.8144,5197.0
2021-10-22 13:20:00,164.05,164.21,164.05,164.17,4390.0,154.7672,154.9181,154.7672,154.8804,4390.0
2021-10-22 13:25:00,164.12,164.18,164.09,164.09,4710.0,154.8332,154.8898,154.8049,154.8049,4710.0
2021-10-22 13:30:00,164.11,164.24,164.09,164.23,7100.0,154.8238,154.9464,154.8049,154.937,7100.0
2021-10-22 13:35:00,164.23,164.23,164.13,164.15,5442.0,154.937,154.937,154.8427,154.8615,5442.0
2021-10-22 13:40:00,164.16,164.21,164.11,164.19,6253.0,154.871,154.9181,154.8238,154.8993,6253.0
2021-10-22 13:45:00,164.21,164.33,164.16,164.33,6150.0,154.9181,155.0314,154.871,155.0314,6150.0
2021-10-22 13:50:00,164.34,164.39,164.23,164.23,7189.0,155.0408,155.088,154.937,154.937,7189.0
2021-10-22 13:55:00,164.17,164.21,164.07,164.1,5560.0,154.8804,154.9181,154.7861,154.8144,5560.0
2021-10-22 14:00:00,164.11,164.22,164.11,164.16,5257.0,154.8238,154.9276,154.8238,154.871,5257.0
2021-10-22 14:05:00,164.18,164.28,164.08,164.21,9389.0,154.8898,154.9842,154.7955,154.9181,9389.0
2021-10-22 14:10:00,164.23,164.31,164.23,164.27,4305.0,154.937,155.0125,154.937,154.9747,4305.0
2021-10-22 14:15:00,164.27,164.32,164.27,164.29,8628.0,154.9747,155.0219,154.9747,154.9936,8628.0
2021-10-22 14:20:00,164.3,164.38,164.28,164.37,6991.0,155.0031,155.0785,154.9842,155.0691,6991.0
2021-10-22 14:25:00,164.38,164.43,164.36,164.43,6517.0,155.0785,155.1257,155.0597,155.1257,6517.0
2021-10-22 14:30:00,164.45,164.58,164.45,164.51,7450.0,155.1446,155.2672,155.1446,155.2012,7450.0
2021-10-22 14:35:00,164.52,164.59,164.42,164.45,4685.0,155.2106,155.2766,155.1163,155.1446,4685.0
2021-10-22 14:40:00,164.47,164.47,164.31,164.31,5434.0,155.1634,155.1634,155.0125,155.0125,5434.0
2021-10-22 14:45:00,164.29,164.42,164.27,164.42,5967.0,154.9936,155.1163,154.9747,155.1163,5967.0
2021-10-22 14:50:00,164.43,164.44,164.31,164.36,6275.0,155.1257,155.1351,155.0125,155.0597,6275.0
2021-10-22 14:55:00,164.34,164.34,164.28,164.31,4744.0,155.0408,155.0408,154.9842,155.0125,4744.0
2021-10-22 15:00:00,164.3,164.3,164.22,164.25,4049.0,155.0031,155.0031,154.9276,154.9559,4049.0
2021-10-22 15:05:00,164.27,164.41,164.25,164.39,5954.0,154.9747,155.1068,154.9559,155.088,5954.0
2021-10-22 15:10:00,164.39,164.44,164.34,164.34,7174.0,155.088,155.1351,155.0408,155.0408,7174.0
2021-10-22 15:15:00,164.32,164.46,164.28,164.29,17755.0,155.0219,155.154,154.9842,154.9936,17755.0
2021-10-22 15:20:00,164.31,164.38,164.23,164.25,6855.0,155.0125,155.0785,154.937,154.9559,6855.0
2021-10-22 15:25:00,164.26,164.26,164.0,164.07,14290.0,154.9653,154.9653,154.72,154.7861,14290.0
2021-10-22 15:30:00,164.1,164.36,164.1,164.36,7716.0,154.8144,155.0597,154.8144,155.0597,7716.0
2021-10-22 15:35:00,164.37,164.37,164.23,164.27,6713.0,155.0691,155.0691,154.937,154.9747,6713.0
2021-10-22 15:40:00,164.25,164.33,164.16,164.26,10796.0,154.9559,155.0314,154.871,154.9653,10796.0
2021-10-22 15:45:00,164.26,164.31,164.19,164.25,12499.0,154.9653,155.0125,154.8993,154.9559,12499.0
2021-10-22 15:50:00,164.23,164.27,164.17,164.24,29997.0,154.937,154.9747,154.8804,154.9464,29997.0
2021-10-22 15:55:00,164.24,164.48,164.16,164.42,85768.0,154.9464,155.1729,154.871,155.1163,85768.0
2021-10-25 09:30:00,163.93,164.28,163.13,163.13,37381.0,154.654,154.9842,153.8993,153.8993,37381.0
2021-10-25 09:35:00,163.3,163.77,163.18,163.74,10858.0,154.0596,154.503,153.9464,154.4747,10858.0
2021-10-25 09:40:00,163.72,164.15,163.72,164.12,4364.0,154.4559,154.8615,154.4559,154.8332,4364.0
2021-10-25 09:45:00,164.02,164.1,163.8,163.97,7430.0,154.7389,154.8144,154.5313,154.6917,7430.0
2021-10-25 09:50:00,163.94,164.07,163.6,164.07,15877.0,154.6634,154.7861,154.3427,154.7861,15877.0
2021-10-25 09:55:00,164.16,164.57,164.12,164.57,14295.0,154.871,155.2578,154.8332,155.2578,14295.0
2021-10-25 10:00:00,164.55,164.82,164.48,164.49,16746.0,155.2389,155.4936,155.1729,155.1823,16746.0
2021-10-25 10:05:00,164.5,164.57,164.42,164.48,8133.0,155.1917,155.2578,155.1163,155.1729,8133.0
2021-10-25 10:10:00,164.51,164.51,163.95,163.95,11086.0,155.2012,155.2012,154.6729,154.6729,11086.0
2021-10-25 10:15:00,163.93,164.13,163.92,163.97,15261.0,154.654,154.8427,154.6446,154.6917,15261.0
2021-10-25 10:20:00,163.99,164.02,163.48,163.49,13560.0,154.7106,154.7389,154.2294,154.2389,13560.0
2021-10-25 10:25:00,163.45,163.53,163.38,163.52,32095.0,154.2011,154.2766,154.1351,154.2672,32095.0
2021-10-25 10:30:00,163.52,163.85,163.44,163.68,37437.0,154.2672,154.5785,154.1917,154.4181,37437.0
2021-10-25 10:35:00,163.64,163.64,163.48,163.59,22663.0,154.3804,154.3804,154.2294,154.3332,22663.0
2021-10-25 10:40:00,163.57,163.88,163.57,163.69,77974.0,154.3144,154.6068,154.3144,154.4276,77974.0
2021-10-25 10:45:00,163.71,163.71,163.51,163.52,15515.0,154.4464,154.4464,154.2578,154.2672,15515.0
2021-10-25 10:50:00,163.51,163.59,163.45,163.5,25403.0,154.2578,154.3332,154.2011,154.2483,25403.0
2021-10-25 10:55:00,163.52,163.69,163.43,163.46,10774.0,154.2672,154.4276,154.1823,154.2106,10774.0
2021-10-25 11:00:00,163.46,163.76,163.45,163.56,21827.0,154.2106,154.4936,154.2011,154.3049,21827.0
2021-10-25 11:05:00,163.56,163.56,163.37,163.37,12163.0,154.3049,154.3049,154.1257,154.1257,12163.0
2021-10-25 11:10:00,163.35,163.36,163.0,163.0,25380.0,154.1068,154.1162,153.7766,153.7766,25380.0
2021-10-25 11:15:00,163.03,163.08,162.95,162.95,15303.0,153.8049,153.8521,153.7294,153.7294,15303.0
2021-10-25 11:20:00,162.95,162.96,162.72,162.73,12277.0,153.7294,153.7389,153.5125,153.5219,12277.0
2021-10-25 11:25:00,162.73,162.74,162.48,162.53,18455.0,153.5219,153.5313,153.286,153.3332,18455.0
2021-10-25 11:30:00,162.56,162.79,162.55,162.63,16950.0,153.3615,153.5785,153.3521,153.4275,16950.0
2021-10-25 11:35:00,162.65,162.69,162.6,162.63,10176.0,153.4464,153.4842,153.3992,153.4275,10176.0
2021-10-25 11:40:00,162.63,162.87,162.61,162.86,9727.0,153.4275,153.654,153.4087,153.6445,9727.0
2021-10-25 11:45:00,162.84,162.84,162.57,162.57,8585.0,153.6257,153.6257,153.3709,153.3709,8585.0
2021-10-25 11:50:00,162.57,162.62,162.4,162.42,19372.0,153.3709,153.4181,153.2106,153.2294,19372.0
2021-10-25 11:55:00,162.42,162.53,162.4,162.41,7661.0,153.2294,153.3332,153.2106,153.22,7661.0
2021-10-25 12:00:00,162.43,162.61,162.42,162.47,15552.0,153.2389,153.4087,153.2294,153.2766,15552.0
2021-10-25 12:05:00,162.46,162.61,162.42,162.61,24325.0,153.2672,153.4087,153.2294,153.4087,24325.0
2021-10-25 12:10:00,162.61,162.69,162.45,162.45,16815.0,153.4087,153.4842,153.2577,153.2577,16815.0
2021-10-25 12:15:00,162.45,162.54,162.3,162.34,11972.0,153.2577,153.3426,153.1162,153.154,11972.0
2021-10-25 12:20:00,162.37,162.38,162.16,162.24,13693.0,153.1823,153.1917,152.9841,153.0596,13693.0
2021-10-25 12:25:00,162.2,162.24,162.1,162.11,6377.0,153.0219,153.0596,152.9275,152.937,6377.0
2021-10-25 12:30:00,162.1,162.12,161.99,162.05,8470.0,152.9275,152.9464,152.8238,152.8804,8470.0
2021-10-25 12:35:00,162.03,162.03,161.83,161.85,6463.0,152.8615,152.8615,152.6728,152.6917,6463.0
2021-10-25 12:40:00,161.83,161.91,161.8,161.82,10285.0,152.6728,152.7483,152.6445,152.6634,10285.0
2021-10-25 12:45:00,161.82,161.9,161.71,161.73,10525.0,152.6634,152.7389,152.5596,152.5785,10525.0
2021-10-25 12:50:00,161.71,161.71,161.44,161.54,14669.0,152.5596,152.5596,152.3049,152.3992,14669.0
2021-10-25 12:55:00,161.53,161.7,161.53,161.65,9152.0,152.3898,152.5502,152.3898,152.503,9152.0
2021-10-25 13:00:00,161.67,161.74,161.65,161.71,7036.0,152.5219,152.5879,152.503,152.5596,7036.0
2021-10-25 13:05:00,161.7,161.72,161.59,161.65,10753.0,152.5502,152.569,152.4464,152.503,10753.0
2021-10-25 13:10:00,161.66,161.69,161.55,161.62,12508.0,152.5124,152.5407,152.4087,152.4747,12508.0
2021-10-25 13:15:00,161.59,161.69,161.54,161.54,10502.0,152.4464,152.5407,152.3992,152.3992,10502.0
2021-10-25 13:20:00,161.54,161.54,161.41,161.44,11549.0,152.3992,152.3992,152.2766,152.3049,11549.0
2021-10-25 13:25:00,161.44,161.5,161.38,161.48,10281.0,152.3049,152.3615,152.2483,152.3426,10281.0
2021-10-25 13:30:00,161.46,161.53,161.3,161.3,14495.0,152.3238,152.3898,152.1728,152.1728,14495.0
2021-10-25 13:35:00,161.29,161.48,161.23,161.23,10236.0,152.1634,152.3426,152.1068,152.1068,10236.0
2021-10-25 13:40:00,161.22,161.23,161.07,161.1,10408.0,152.0973,152.1068,151.9558,151.9841,10408.0
2021-10-25 13:45:00,161.13,161.15,160.94,161.04,9822.0,152.0124,152.0313,151.8332,151.9275,9822.0
2021-10-25 13:50:00,161.04,161.12,160.96,161.0,25481.0,151.9275,152.003,151.852,151.8898,25481.0
2021-10-25 13:55:00,161.0,161.16,160.99,161.01,9195.0,151.8898,152.0407,151.8803,151.8992,9195.0
2021-10-25 14:00:00,161.02,161.02,160.88,160.93,10230.0,151.9086,151.9086,151.7766,151.8237,10230.0
2021-10-25 14:05:00,160.93,161.06,160.91,160.91,33686.0,151.8237,151.9464,151.8049,151.8049,33686.0
2021-10-25 14:10:00,160.9,160.96,160.81,160.96,14117.0,151.7954,151.852,151.7105,151.852,14117.0
2021-10-25 14:15:00,160.98,161.06,160.95,161.0,12312.0,151.8709,151.9464,151.8426,151.8898,12312.0
2021-10-25 14:20:00,161.0,161.03,160.96,160.97,11404.0,151.8898,151.9181,151.852,151.8615,11404.0
2021-10-25 14:25:00,161.0,161.01,160.95,160.96,6346.0,151.8898,151.8992,151.8426,151.852,6346.0
2021-10-25 14:30:00,160.96,161.01,160.9,160.93,19939.0,151.852,151.8992,151.7954,151.8237,19939.0
2021-10-25 14:35:00,160.95,161.01,160.9,160.95,9637.0,151.8426,151.8992,151.7954,151.8426,9637.0
2021-10-25 14:40:00,160.94,161.16,160.93,161.13,19452.0,151.8332,152.0407,151.8237,152.0124,19452.0
2021-10-25 14:45:00,161.14,161.15,160.95,161.01,17539.0,152.0219,152.0313,151.8426,151.8992,17539.0
2021-10-25 14:50:00,160.99,160.99,160.89,160.93,10509.0,151.8803,151.8803,151.786,151.8237,10509.0
2021-10-25 14:55:00,160.9,161.11,160.9,161.08,19024.0,151.7954,151.9936,151.7954,151.9653,19024.0
2021-10-25 15:00:00,161.11,161.17,161.01,161.03,23267.0,151.9936,152.0502,151.8992,151.9181,23267.0
2021-10-25 15:05:00,161.03,161.11,160.99,161.0,17127.0,151.9181,151.9936,151.8803,151.8898,17127.0
2021-10-25 15:10:00,161.0,161.0,160.87,160.95,23856.0,151.8898,151.8898,151.7671,151.8426,23856.0
2021-10-25 15:15:00,160.96,160.96,160.78,160.8,13836.0,151.852,151.852,151.6822,151.7011,13836.0
2021-10-25 15:20:00,160.78,160.8,160.55,160.58,13966.0,151.6822,151.7011,151.4652,151.4935,13966.0
2021-10-25 15:25:00,160.58,161.03,160.57,161.0,55012.0,151.4935,151.9181,151.4841,151.8898,55012.0
2021-10-25 15:30:00,161.0,161.08,160.87,161.07,20879.0,151.8898,151.9653,151.7671,151.9558,20879.0
2021-10-25 15:35:00,161.09,161.19,161.03,161.09,52473.0,151.9747,152.069,151.9181,151.9747,52473.0
2021-10-25 15:40:00,161.08,161.17,160.99,161.05,39553.0,151.9653,152.0502,151.8803,151.937,39553.0
2021-10-25 15:45:00,161.05,161.06,160.89,160.97,40517.0,151.937,151.9464,151.786,151.8615,40517.0
2021-10-25 15:50:00,160.97,161.05,160.87,161.01,71701.0,151.8615,151.937,151.7671,151.8992,71701.0
2021-10-25 15:55:00,161.01,161.19,160.9,160.96,128987.0,151.8992,152.069,151.7954,151.852,128987.0
2021-10-26 09:30:00,157.8,158.0,154.01,156.67,154131.0,148.8709,149.0595,145.2953,147.8048,154131.0
2021-10-26 09:35:00,156.68,157.69,156.13,157.14,42778.0,147.8142,148.7671,147.2954,148.2482,42778.0
2021-10-26 09:40:00,157.46,157.72,156.5,156.69,25088.0,148.5501,148.7954,147.6444,147.8237,25088.0
2021-10-26 09:45:00,156.64,157.48,156.23,157.27,35182.0,147.7765,148.569,147.3897,148.3708,35182.0
2021-10-26 09:50:00,157.25,157.34,156.71,157.12,35778.0,148.352,148.4369,147.8425,148.2293,35778.0
2021-10-26 09:55:00,157.21,157.21,156.03,156.25,24683.0,148.3142,148.3142,147.201,147.4086,24683.0
2021-10-26 10:00:00,156.23,156.52,155.61,155.93,41883.0,147.3897,147.6633,146.8048,147.1067,41883.0
2021-10-26 10:05:00,155.93,156.17,155.52,155.62,27151.0,147.1067,147.3331,146.7199,146.8142,27151.0
2021-10-26 10:10:00,155.65,156.33,155.47,155.87,18059.0,146.8425,147.484,146.6727,147.0501,18059.0
2021-10-26 10:15:00,155.68,156.54,155.68,156.29,12407.0,146.8708,147.6822,146.8708,147.4463,12407.0
2021-10-26 10:20:00,156.32,156.76,156.32,156.38,18872.0,147.4746,147.8897,147.4746,147.5312,18872.0
2021-10-26 10:25:00,156.34,156.9,156.24,156.48,23815.0,147.4935,148.0218,147.3991,147.6255,23815.0
2021-10-26 10:30:00,156.47,157.13,156.47,156.67,26881.0,147.6161,148.2388,147.6161,147.8048,26881.0
2021-10-26 10:35:00,156.75,157.45,156.6,157.34,21395.0,147.8803,148.5407,147.7388,148.4369,21395.0
2021-10-26 10:40:00,157.28,157.49,157.0,157.15,17745.0,148.3803,148.5784,148.1161,148.2576,17745.0
2021-10-26 10:45:00,157.08,157.27,156.39,156.66,12855.0,148.1916,148.3708,147.5406,147.7954,12855.0
2021-10-26 10:50:00,156.79,156.96,156.5,156.51,14666.0,147.918,148.0784,147.6444,147.6538,14666.0
2021-10-26 10:55:00,156.44,157.13,156.39,156.99,18099.0,147.5878,148.2388,147.5406,148.1067,18099.0
2021-10-26 11:00:00,157.11,157.87,156.93,157.8,20645.0,148.2199,148.9369,148.0501,148.8709,20645.0
2021-10-26 11:05:00,157.75,157.77,157.37,157.37,9413.0,148.8237,148.8426,148.4652,148.4652,9413.0
2021-10-26 11:10:00,157.3,157.84,157.3,157.83,12844.0,148.3991,148.9086,148.3991,148.8992,12844.0
2021-10-26 11:15:00,157.79,157.92,157.59,157.92,9205.0,148.8614,148.9841,148.6727,148.9841,9205.0
2021-10-26 11:20:00,157.94,158.25,157.79,157.79,12650.0,149.0029,149.2954,148.8614,148.8614,12650.0
2021-10-26 11:25:00,157.78,157.89,157.65,157.75,12142.0,148.852,148.9558,148.7293,148.8237,12142.0
2021-10-26 11:30:00,157.78,158.46,157.75,158.27,19967.0,148.852,149.4935,148.8237,149.3143,19967.0
2021-10-26 11:35:00,158.34,158.66,158.29,158.54,10894.0,149.3803,149.6822,149.3331,149.569,10894.0
2021-10-26 11:40:00,158.56,158.91,158.55,158.91,11016.0,149.5878,149.918,149.5784,149.918,11016.0
2021-10-26 11:45:00,158.91,159.17,158.81,159.13,15262.0,149.918,150.1633,149.8237,150.1256,15262.0
2021-10-26 11:50:00,159.12,159.12,158.78,158.78,10186.0,150.1162,150.1162,149.7954,149.7954,10186.0
2021-10-26 11:55:00,158.73,158.78,158.4,158.64,16269.0,149.7482,149.7954,149.4369,149.6633,16269.0
2021-10-26 12:00:00,158.7,158.7,158.34,158.35,13157.0,149.7199,149.7199,149.3803,149.3897,13157.0
2021-10-26 12:05:00,158.32,158.58,158.28,158.55,6504.0,149.3614,149.6067,149.3237,149.5784,6504.0
2021-10-26 12:10:00,158.51,158.68,158.46,158.65,8353.0,149.5407,149.7011,149.4935,149.6728,8353.0
2021-10-26 12:15:00,158.66,158.92,158.6,158.72,7412.0,149.6822,149.9275,149.6256,149.7388,7412.0
2021-10-26 12:20:00,158.71,159.06,158.68,159.02,13078.0,149.7294,150.0596,149.7011,150.0218,13078.0
2021-10-26 12:25:00,159.06,159.09,158.84,158.92,11607.0,150.0596,150.0879,149.852,149.9275,11607.0
2021-10-26 12:30:00,158.97,159.29,158.93,159.23,10208.0,149.9746,150.2765,149.9369,150.2199,10208.0
2021-10-26 12:35:00,159.23,159.3,159.0,159.16,12422.0,150.2199,150.286,150.003,150.1539,12422.0
2021-10-26 12:40:00,159.19,159.47,159.15,159.37,10372.0,150.1822,150.4464,150.1445,150.352,10372.0
2021-10-26 12:45:00,159.4,159.59,159.4,159.5,20167.0,150.3803,150.5596,150.3803,150.4747,20167.0
2021-10-26 12:50:00,159.38,159.44,159.3,159.3,7225.0,150.3614,150.4181,150.286,150.286,7225.0
2021-10-26 12:55:00,159.37,159.54,159.3,159.53,29065.0,150.352,150.5124,150.286,150.503,29065.0
2021-10-26 13:00:00,159.5,159.52,159.32,159.33,7759.0,150.4747,150.4935,150.3048,150.3143,7759.0
2021-10-26 13:05:00,159.31,159.35,158.97,159.0,10007.0,150.2954,150.3331,149.9746,150.003,10007.0
2021-10-26 13:10:00,158.95,158.96,158.63,158.72,10613.0,149.9558,149.9652,149.6539,149.7388,10613.0
2021-10-26 13:15:00,158.74,158.81,158.6,158.74,16467.0,149.7577,149.8237,149.6256,149.7577,16467.0
2021-10-26 13:20:00,158.78,158.83,158.67,158.76,12253.0,149.7954,149.8426,149.6916,149.7765,12253.0
2021-10-26 13:25:00,158.66,158.71,158.55,158.71,9166.0,149.6822,149.7294,149.5784,149.7294,9166.0
2021-10-26 13:30:00,158.68,158.69,158.35,158.5,18593.0,149.7011,149.7105,149.3897,149.5312,18593.0
2021-10-26 13:35:00,158.47,158.47,158.17,158.33,13310.0,149.5029,149.5029,149.2199,149.3709,13310.0
2021-10-26 13:40:00,158.33,158.38,158.23,158.32,11180.0,149.3709,149.418,149.2765,149.3614,11180.0
2021-10-26 13:45:00,158.31,158.48,158.22,158.46,10360.0,149.352,149.5124,149.2671,149.4935,10360.0
2021-10-26 13:50:00,158.42,158.69,158.41,158.63,6643.0,149.4558,149.7105,149.4463,149.6539,6643.0
2021-10-26 13:55:00,158.64,158.95,158.61,158.95,5662.0,149.6633,149.9558,149.635,149.9558,5662.0
2021-10-26 14:00:00,158.96,159.05,158.85,159.05,8958.0,149.9652,150.0501,149.8614,150.0501,8958.0
2021-10-26 14:05:00,159.07,159.25,159.07,159.25,6273.0,150.069,150.2388,150.069,150.2388,6273.0
2021-10-26 14:10:00,159.22,159.46,159.17,159.45,8080.0,150.2105,150.4369,150.1633,150.4275,8080.0
2021-10-26 14:15:00,159.47,159.56,159.44,159.46,12739.0,150.4464,150.5313,150.4181,150.4369,12739.0
2021-10-26 14:20:00,159.46,159.56,159.44,159.48,12411.0,150.4369,150.5313,150.4181,150.4558,12411.0
2021-10-26 14:25:00,159.46,159.82,159.46,159.75,11005.0,150.4369,150.7766,150.4369,150.7105,11005.0
2021-10-26 14:30:00,159.8,159.82,159.42,159.42,11332.0,150.7577,150.7766,150.3992,150.3992,11332.0
2021-10-26 14:35:00,159.44,159.6,159.42,159.52,9482.0,150.4181,150.569,150.3992,150.4935,9482.0
2021-10-26 14:40:00,159.55,159.75,159.55,159.72,8301.0,150.5218,150.7105,150.5218,150.6822,8301.0
2021-10-26 14:45:00,159.71,159.73,159.64,159.64,7081.0,150.6728,150.6916,150.6067,150.6067,7081.0
2021-10-26 14:50:00,159.62,159.81,159.62,159.73,9468.0,150.5879,150.7671,150.5879,150.6916,9468.0
2021-10-26 14:55:00,159.73,159.94,159.73,159.82,8397.0,150.6916,150.8898,150.6916,150.7766,8397.0
2021-10-26 15:00:00,159.82,160.02,159.74,159.96,13612.0,150.7766,150.9652,150.7011,150.9086,13612.0
2021-10-26 15:05:00,159.96,160.02,159.83,159.83,8789.0,150.9086,150.9652,150.786,150.786,8789.0
2021-10-26 15:10:00,159.83,160.03,159.83,160.03,17778.0,150.786,150.9747,150.786,150.9747,17778.0
2021-10-26 15:15:00,160.02,160.13,159.97,160.06,13341.0,150.9652,151.069,150.9181,151.003,13341.0
2021-10-26 15:20:00,160.08,160.1,159.96,160.07,17584.0,151.0218,151.0407,150.9086,151.0124,17584.0
2021-10-26 15:25:00,160.08,160.23,160.05,160.14,19110.0,151.0218,151.1634,150.9935,151.0784,19110.0
2021-10-26 15:30:00,160.14,160.15,159.89,160.06,24148.0,151.0784,151.0879,150.8426,151.003,24148.0
2021-10-26 15:35:00,160.07,160.07,159.76,159.78,33367.0,151.0124,151.0124,150.7199,150.7388,33367.0
2021-10-26 15:40:00,159.8,159.86,159.66,159.77,28845.0,150.7577,150.8143,150.6256,150.7294,28845.0
2021-10-26 15:45:00,159.77,159.77,159.35,159.39,41818.0,150.7294,150.7294,150.3331,150.3709,41818.0
2021-10-26 15:50:00,159.38,159.52,159.31,159.44,82978.0,150.3614,150.4935,150.2954,150.4181,82978.0
2021-10-26 15:55:00,159.43,159.45,159.11,159.24,175774.0,150.4086,150.4275,150.1067,150.2294,175774.0
2021-10-27 09:30:00,158.81,159.94,158.41,158.72,59517.0,149.8237,150.8898,149.4463,149.7388,59517.0
2021-10-27 09:35:00,158.51,158.51,157.83,158.37,14370.0,149.5407,149.5407,148.8992,149.4086,14370.0
2021-10-27 09:40:00,158.4,158.4,157.55,157.61,24735.0,149.4369,149.4369,148.635,148.6916,24735.0
2021-10-27 09:45:00,157.66,157.92,157.35,157.38,9912.0,148.7388,148.9841,148.4463,148.4746,9912.0
2021-10-27 09:50:00,157.43,157.65,157.16,157.43,16068.0,148.5218,148.7293,148.2671,148.5218,16068.0
2021-10-27 09:55:00,157.44,157.5,156.84,156.9,17144.0,148.5312,148.5878,147.9652,148.0218,17144.0
2021-10-27 10:00:00,156.91,156.92,156.43,156.52,15834.0,148.0312,148.0406,147.5784,147.6633,15834.0
2021-10-27 10:05:00,156.48,156.48,156.0,156.09,20617.0,147.6255,147.6255,147.1727,147.2576,20617.0
2021-10-27 10:10:00,156.09,156.11,155.88,155.9,23897.0,147.2576,147.2765,147.0595,147.0784,23897.0
2021-10-27 10:15:00,155.86,155.86,155.7,155.83,12554.0,147.0406,147.0406,146.8897,147.0123,12554.0
2021-10-27 10:20:00,155.78,155.9,155.7,155.87,37912.0,146.9652,147.0784,146.8897,147.0501,37912.0
2021-10-27 10:25:00,155.85,156.17,155.84,155.86,10406.0,147.0312,147.3331,147.0218,147.0406,10406.0
2021-10-27 10:30:00,155.91,156.13,155.91,156.03,12432.0,147.0878,147.2954,147.0878,147.201,12432.0
2021-10-27 10:35:00,156.06,156.08,155.88,156.03,10769.0,147.2293,147.2482,147.0595,147.201,10769.0
2021-10-27 10:40:00,156.03,156.22,156.01,156.22,13590.0,147.201,147.3803,147.1821,147.3803,13590.0
2021-10-27 10:45:00,156.24,156.97,156.24,156.9,10602.0,147.3991,148.0878,147.3991,148.0218,10602.0
2021-10-27 10:50:00,156.88,156.91,156.3,156.36,12019.0,148.0029,148.0312,147.4557,147.5123,12019.0
2021-10-27 10:55:00,156.37,156.47,156.33,156.46,12799.0,147.5218,147.6161,147.484,147.6067,12799.0
2021-10-27 11:00:00,156.44,156.45,156.26,156.3,18788.0,147.5878,147.5972,147.418,147.4557,18788.0
2021-10-27 11:05:00,156.31,156.31,155.85,155.89,12061.0,147.4652,147.4652,147.0312,147.0689,12061.0
2021-10-27 11:10:00,155.83,156.07,155.78,155.95,16009.0,147.0123,147.2387,146.9652,147.1255,16009.0
2021-10-27 11:15:00,155.93,156.07,155.93,156.06,12102.0,147.1067,147.2387,147.1067,147.2293,12102.0
2021-10-27 11:20:00,156.06,156.29,155.99,156.25,12648.0,147.2293,147.4463,147.1633,147.4086,12648.0
2021-10-27 11:25:00,156.28,156.5,156.18,156.18,14250.0,147.4369,147.6444,147.3425,147.3425,14250.0
2021-10-27 11:30:00,156.17,156.29,155.99,156.29,13903.0,147.3331,147.4463,147.1633,147.4463,13903.0
2021-10-27 11:35:00,156.27,156.42,156.2,156.23,22354.0,147.4274,147.5689,147.3614,147.3897,22354.0
2021-10-27 11:40:00,156.2,156.23,156.02,156.03,13359.0,147.3614,147.3897,147.1916,147.201,13359.0
2021-10-27 11:45:00,156.05,156.05,155.89,155.9,9127.0,147.2199,147.2199,147.0689,147.0784,9127.0
2021-10-27 11:50:00,155.89,155.95,155.6,155.65,14747.0,147.0689,147.1255,146.7953,146.8425,14747.0
2021-10-27 11:55:00,155.65,155.78,155.59,155.61,10713.0,146.8425,146.9652,146.7859,146.8048,10713.0
2021-10-27 12:00:00,155.64,155.75,155.61,155.66,10499.0,146.8331,146.9369,146.8048,146.8519,10499.0
2021-10-27 12:05:00,155.68,155.77,155.6,155.76,13685.0,146.8708,146.9557,146.7953,146.9463,13685.0
2021-10-27 12:10:00,155.74,155.76,155.62,155.68,14696.0,146.9274,146.9463,146.8142,146.8708,14696.0
2021-10-27 12:15:00,155.65,155.65,155.3,155.36,12465.0,146.8425,146.8425,146.5123,146.5689,12465.0
2021-10-27 12:20:00,155.38,155.43,155.27,155.41,15078.0,146.5878,146.635,146.484,146.6161,15078.0
2021-10-27 12:25:00,155.41,155.58,155.4,155.52,6909.0,146.6161,146.7765,146.6067,146.7199,6909.0
2021-10-27 12:30:00,155.5,155.52,155.39,155.43,10192.0,146.701,146.7199,146.5972,146.635,10192.0
2021-10-27 12:35:00,155.39,155.56,155.31,155.39,15132.0,146.5972,146.7576,146.5218,146.5972,15132.0
2021-10-27 12:40:00,155.39,155.51,155.06,155.06,15102.0,146.5972,146.7104,146.2859,146.2859,15102.0
2021-10-27 12:45:00,155.07,155.18,154.95,154.99,33203.0,146.2953,146.3991,146.1821,146.2199,33203.0
2021-10-27 12:50:00,155.05,155.1,154.79,154.89,20662.0,146.2765,146.3236,146.0312,146.1255,20662.0
2021-10-27 12:55:00,154.88,154.91,154.7,154.8,17414.0,146.1161,146.1444,145.9463,146.0406,17414.0
2021-10-27 13:00:00,154.77,155.13,154.72,155.13,14854.0,146.0123,146.3519,145.9651,146.3519,14854.0
2021-10-27 13:05:00,155.15,155.32,155.14,155.25,8164.0,146.3708,146.5312,146.3614,146.4651,8164.0
2021-10-27 13:10:00,155.3,155.37,155.17,155.33,8204.0,146.5123,146.5784,146.3897,146.5406,8204.0
2021-10-27 13:15:00,155.35,155.55,155.33,155.4,7687.0,146.5595,146.7482,146.5406,146.6067,7687.0
2021-10-27 13:20:00,155.4,155.61,155.36,155.61,6759.0,146.6067,146.8048,146.5689,146.8048,6759.0
2021-10-27 13:25:00,155.58,155.73,155.58,155.65,12670.0,146.7765,146.918,146.7765,146.8425,12670.0
2021-10-27 13:30:00,155.66,155.76,155.64,155.71,8356.0,146.8519,146.9463,146.8331,146.8991,8356.0
2021-10-27 13:35:00,155.72,155.76,155.67,155.74,4867.0,146.9086,146.9463,146.8614,146.9274,4867.0
2021-10-27 13:40:00,155.72,155.72,155.49,155.6,7552.0,146.9086,146.9086,146.6916,146.7953,7552.0
2021-10-27 13:45:00,155.59,155.76,155.59,155.73,13207.0,146.7859,146.9463,146.7859,146.918,13207.0
2021-10-27 13:50:00,155.73,155.78,155.56,155.64,8706.0,146.918,146.9652,146.7576,146.8331,8706.0
2021-10-27 13:55:00,155.67,155.72,155.65,155.67,7380.0,146.8614,146.9086,146.8425,146.8614,7380.0
2021-10-27 14:00:00,155.65,155.73,155.59,155.71,11697.0,146.8425,146.918,146.7859,146.8991,11697.0
2021-10-27 14:05:00,155.72,155.81,155.66,155.79,9560.0,146.9086,146.9935,146.8519,146.9746,9560.0
2021-10-27 14:10:00,155.78,155.94,155.77,155.84,13354.0,146.9652,147.1161,146.9557,147.0218,13354.0
2021-10-27 14:15:00,155.83,155.89,155.78,155.8,11907.0,147.0123,147.0689,146.9652,146.984,11907.0
2021-10-27 14:20:00,155.79,155.82,155.71,155.74,10308.0,146.9746,147.0029,146.8991,146.9274,10308.0
2021-10-27 14:25:00,155.72,155.77,155.65,155.67,9991.0,146.9086,146.9557,146.8425,146.8614,9991.0
2021-10-27 14:30:00,155.65,155.65,155.5,155.52,10047.0,146.8425,146.8425,146.701,146.7199,10047.0
2021-10-27 14:35:00,155.51,155.54,155.31,155.52,11353.0,146.7104,146.7387,146.5218,146.7199,11353.0
2021-10-27 14:40:00,155.48,155.5,155.27,155.3,7944.0,146.6821,146.701,146.484,146.5123,7944.0
2021-10-27 14:45:00,155.28,155.31,155.22,155.29,8922.0,146.4934,146.5218,146.4368,146.5029,8922.0
2021-10-27 14:50:00,155.28,155.34,155.24,155.28,9820.0,146.4934,146.5501,146.4557,146.4934,9820.0
2021-10-27 14:55:00,155.29,155.47,155.29,155.47,8604.0,146.5029,146.6727,146.5029,146.6727,8604.0
2021-10-27 15:00:00,155.44,155.49,155.3,155.38,13706.0,146.6444,146.6916,146.5123,146.5878,13706.0
2021-10-27 15:05:00,155.38,155.45,155.32,155.34,12652.0,146.5878,146.6538,146.5312,146.5501,12652.0
2021-10-27 15:10:00,155.33,155.37,155.26,155.26,22851.0,146.5406,146.5784,146.4746,146.4746,22851.0
2021-10-27 15:15:00,155.28,155.43,155.25,155.35,17267.0,146.4934,146.635,146.4651,146.5595,17267.0
2021-10-27 15:20:00,155.33,155.59,155.28,155.57,22374.0,146.5406,146.7859,146.4934,146.767,22374.0
2021-10-27 15:25:00,155.59,155.79,155.58,155.79,36850.0,146.7859,146.9746,146.7765,146.9746,36850.0
2021-10-27 15:30:00,155.8,155.8,155.5,155.7,39329.0,146.984,146.984,146.701,146.8897,39329.0
2021-10-27 15:35:00,155.71,155.88,155.63,155.75,52757.0,146.8991,147.0595,146.8236,146.9369,52757.0
2021-10-27 15:40:00,155.73,155.8,155.32,155.33,46021.0,146.918,146.984,146.5312,146.5406,46021.0
2021-10-27 15:45:00,155.35,155.39,155.16,155.17,34427.0,146.5595,146.5972,146.3802,146.3897,34427.0
2021-10-27 15:50:00,155.19,155.21,155.05,155.16,58578.0,146.4085,146.4274,146.2765,146.3802,58578.0
2021-10-27 15:55:00,155.14,155.19,155.03,155.15,160641.0,146.3614,146.4085,146.2576,146.3708,160641.0
2021-10-28 09:30:00,156.02,157.02,155.4,156.95,64136.0,147.1916,148.135,146.6067,148.069,64136.0
2021-10-28 09:35:00,156.93,157.19,156.08,156.35,15281.0,148.0501,148.2954,147.2482,147.5029,15281.0
2021-10-28 09:40:00,156.46,156.52,156.14,156.22,14238.0,147.6067,147.6633,147.3048,147.3803,14238.0
2021-10-28 09:45:00,156.19,156.54,156.19,156.27,22974.0,147.352,147.6822,147.352,147.4274,22974.0
2021-10-28 09:50:00,156.38,156.76,156.15,156.22,17463.0,147.5312,147.8897,147.3142,147.3803,17463.0
2021-10-28 09:55:00,156.27,156.75,156.23,156.74,19120.0,147.4274,147.8803,147.3897,147.8708,19120.0
2021-10-28 10:00:00,156.76,157.23,156.71,157.16,27717.0,147.8897,148.3331,147.8425,148.2671,27717.0
2021-10-28 10:05:00,157.14,157.53,157.08,157.28,31943.0,148.2482,148.6161,148.1916,148.3803,31943.0
2021-10-28 10:10:00,157.21,157.22,156.44,156.47,12089.0,148.3142,148.3237,147.5878,147.6161,12089.0
2021-10-28 10:15:00,156.5,156.5,156.02,156.03,19979.0,147.6444,147.6444,147.1916,147.201,19979.0
2021-10-28 10:20:00,156.03,156.14,156.0,156.1,54659.0,147.201,147.3048,147.1727,147.267,54659.0
2021-10-28 10:25:00,156.08,156.13,155.91,155.96,27037.0,147.2482,147.2954,147.0878,147.135,27037.0
2021-10-28 10:30:00,155.96,156.58,155.88,156.45,25033.0,147.135,147.7199,147.0595,147.5972,25033.0
2021-10-28 10:35:00,156.53,156.62,156.37,156.5,9060.0,147.6727,147.7576,147.5218,147.6444,9060.0
2021-10-28 10:40:00,156.54,156.56,156.26,156.5,8839.0,147.6822,147.701,147.418,147.6444,8839.0
2021-10-28 10:45:00,156.43,156.55,156.39,156.39,9723.0,147.5784,147.6916,147.5406,147.5406,9723.0
2021-10-28 10:50:00,156.38,156.41,156.25,156.38,9304.0,147.5312,147.5595,147.4086,147.5312,9304.0
2021-10-28 10:55:00,156.44,156.54,156.44,156.47,5429.0,147.5878,147.6822,147.5878,147.6161,5429.0
2021-10-28 11:00:00,156.47,156.61,156.44,156.5,33641.0,147.6161,147.7482,147.5878,147.6444,33641.0
2021-10-28 11:05:00,156.5,156.9,156.46,156.84,5371.0,147.6444,148.0218,147.6067,147.9652,5371.0
2021-10-28 11:10:00,156.86,156.92,156.7,156.88,9247.0,147.984,148.0406,147.8331,148.0029,9247.0
2021-10-28 11:15:00,156.88,156.88,156.67,156.68,9711.0,148.0029,148.0029,147.8048,147.8142,9711.0
2021-10-28 11:20:00,156.68,156.87,156.6,156.87,6290.0,147.8142,147.9935,147.7388,147.9935,6290.0
2021-10-28 11:25:00,156.87,156.97,156.76,156.8,7253.0,147.9935,148.0878,147.8897,147.9274,7253.0
2021-10-28 11:30:00,156.77,156.8,156.71,156.77,5497.0,147.8991,147.9274,147.8425,147.8991,5497.0
2021-10-28 11:35:00,156.79,157.09,156.79,156.99,7278.0,147.918,148.201,147.918,148.1067,7278.0
2021-10-28 11:40:00,156.95,157.15,156.93,156.97,7513.0,148.069,148.2576,148.0501,148.0878,7513.0
2021-10-28 11:45:00,156.98,157.12,156.85,156.85,7684.0,148.0973,148.2293,147.9746,147.9746,7684.0
2021-10-28 11:50:00,156.86,157.04,156.76,157.0,2825.0,147.984,148.1539,147.8897,148.1161,2825.0
2021-10-28 11:55:00,157.0,157.06,156.84,156.84,3004.0,148.1161,148.1727,147.9652,147.9652,3004.0
2021-10-28 12:00:00,156.9,157.26,156.9,157.26,11493.0,148.0218,148.3614,148.0218,148.3614,11493.0
2021-10-28 12:05:00,157.31,157.34,157.17,157.3,15646.0,148.4086,148.4369,148.2765,148.3991,15646.0
2021-10-28 12:10:00,157.34,157.46,157.28,157.42,8123.0,148.4369,148.5501,148.3803,148.5124,8123.0
2021-10-28 12:15:00,157.5,157.53,157.39,157.43,8314.0,148.5878,148.6161,148.4841,148.5218,8314.0
2021-10-28 12:20:00,157.43,157.43,157.33,157.43,4491.0,148.5218,148.5218,148.4274,148.5218,4491.0
2021-10-28 12:25:00,157.38,157.46,157.28,157.33,10390.0,148.4746,148.5501,148.3803,148.4274,10390.0
2021-10-28 12:30:00,157.35,157.63,157.34,157.59,8219.0,148.4463,148.7105,148.4369,148.6727,8219.0
2021-10-28 12:35:00,157.57,157.58,157.48,157.51,5957.0,148.6539,148.6633,148.569,148.5973,5957.0
2021-10-28 12:40:00,157.49,157.58,157.47,157.58,4561.0,148.5784,148.6633,148.5595,148.6633,4561.0
2021-10-28 12:45:00,157.59,157.7,157.51,157.52,7460.0,148.6727,148.7765,148.5973,148.6067,7460.0
2021-10-28 12:50:00,157.51,157.54,157.39,157.42,6051.0,148.5973,148.6256,148.4841,148.5124,6051.0
2021-10-28 12:55:00,157.44,157.45,157.27,157.28,5884.0,148.5312,148.5407,148.3708,148.3803,5884.0
2021-10-28 13:00:00,157.31,157.45,157.28,157.45,5077.0,148.4086,148.5407,148.3803,148.5407,5077.0
2021-10-28 13:05:00,157.43,157.5,157.36,157.48,6622.0,148.5218,148.5878,148.4558,148.569,6622.0
2021-10-28 13:10:00,157.5,157.58,157.47,157.49,8568.0,148.5878,148.6633,148.5595,148.5784,8568.0
2021-10-28 13:15:00,157.48,157.52,157.41,157.43,5732.0,148.569,148.6067,148.5029,148.5218,5732.0
2021-10-28 13:20:00,157.43,157.44,157.2,157.2,8874.0,148.5218,148.5312,148.3048,148.3048,8874.0
2021-10-28 13:25:00,157.21,157.35,157.2,157.31,5318.0,148.3142,148.4463,148.3048,148.4086,5318.0
2021-10-28 13:30:00,157.31,157.41,157.31,157.35,4578.0,148.4086,148.5029,148.4086,148.4463,4578.0
2021-10-28 13:35:00,157.36,157.39,157.28,157.28,7568.0,148.4558,148.4841,148.3803,148.3803,7568.0
2021-10-28 13:40:00,157.27,157.28,157.17,157.19,5305.0,148.3708,148.3803,148.2765,148.2954,5305.0
2021-10-28 13:45:00,157.19,157.28,157.17,157.23,8646.0,148.2954,148.3803,148.2765,148.3331,8646.0
2021-10-28 13:50:00,157.24,157.28,157.18,157.19,6691.0,148.3425,148.3803,148.2859,148.2954,6691.0
2021-10-28 13:55:00,157.18,157.18,157.09,157.12,7122.0,148.2859,148.2859,148.201,148.2293,7122.0
2021-10-28 14:00:00,157.13,157.2,157.03,157.13,7328.0,148.2388,148.3048,148.1444,148.2388,7328.0
2021-10-28 14:05:00,157.15,157.24,157.03,157.05,7335.0,148.2576,148.3425,148.1444,148.1633,7335.0
2021-10-28 14:10:00,157.04,157.09,156.87,156.87,6346.0,148.1539,148.201,147.9935,147.9935,6346.0
2021-10-28 14:15:00,156.82,157.03,156.82,156.94,7378.0,147.9463,148.1444,147.9463,148.0595,7378.0
2021-10-28 14:20:00,156.93,157.02,156.89,156.9,5429.0,148.0501,148.135,148.0123,148.0218,5429.0
2021-10-28 14:25:00,156.9,157.02,156.86,157.0,10005.0,148.0218,148.135,147.984,148.1161,10005.0
2021-10-28 14:30:00,157.0,157.0,156.9,156.9,5072.0,148.1161,148.1161,148.0218,148.0218,5072.0
2021-10-28 14:35:00,156.89,156.93,156.85,156.92,5615.0,148.0123,148.0501,147.9746,148.0406,5615.0
2021-10-28 14:40:00,156.94,157.0,156.9,156.96,8438.0,148.0595,148.1161,148.0218,148.0784,8438.0
2021-10-28 14:45:00,156.97,156.99,156.88,156.96,7132.0,148.0878,148.1067,148.0029,148.0784,7132.0
2021-10-28 14:50:00,157.03,157.06,156.99,157.03,12176.0,148.1444,148.1727,148.1067,148.1444,12176.0
2021-10-28 14:55:00,157.01,157.01,156.92,156.97,5077.0,148.1256,148.1256,148.0406,148.0878,5077.0
2021-10-28 15:00:00,156.95,157.02,156.88,157.02,13033.0,148.069,148.135,148.0029,148.135,13033.0
2021-10-28 15:05:00,157.0,157.03,156.9,156.94,6573.0,148.1161,148.1444,148.0218,148.0595,6573.0
2021-10-28 15:10:00,156.94,156.94,156.77,156.81,9882.0,148.0595,148.0595,147.8991,147.9369,9882.0
2021-10-28 15:15:00,156.81,156.87,156.71,156.77,16432.0,147.9369,147.9935,147.8425,147.8991,16432.0
2021-10-28 15:20:00,156.78,156.85,156.72,156.81,11225.0,147.9086,147.9746,147.852,147.9369,11225.0
2021-10-28 15:25:00,156.8,156.8,156.7,156.72,10869.0,147.9274,147.9274,147.8331,147.852,10869.0
2021-10-28 15:30:00,156.71,156.73,156.49,156.53,16964.0,147.8425,147.8614,147.635,147.6727,16964.0
2021-10-28 15:35:00,156.53,156.74,156.53,156.66,14188.0,147.6727,147.8708,147.6727,147.7954,14188.0
2021-10-28 15:40:00,156.69,156.88,156.69,156.86,16977.0,147.8237,148.0029,147.8237,147.984,16977.0
2021-10-28 15:45:00,156.85,157.01,156.74,156.92,32906.0,147.9746,148.1256,147.8708,148.0406,32906.0
2021-10-28 15:50:00,156.99,157.35,156.98,157.34,57978.0,148.1067,148.4463,148.0973,148.4369,57978.0
2021-10-28 15:55:00,157.35,157.5,157.25,157.47,140890.0,148.4463,148.5878,148.352,148.5595,140890.0
2021-10-29 09:30:00,157.5,158.8,157.27,158.64,36994.0,148.5878,149.8143,148.3708,149.6633,36994.0
2021-10-29 09:35:00,158.68,159.0,157.93,158.11,12259.0,149.7011,150.003,148.9935,149.1633,12259.0
2021-10-29 09:40:00,158.21,158.89,158.17,158.6,5136.0,149.2577,149.8992,149.2199,149.6256,5136.0
2021-10-29 09:45:00,158.67,159.04,158.46,159.01,10144.0,149.6916,150.0407,149.4935,150.0124,10144.0
2021-10-29 09:50:00,158.97,159.17,158.35,159.17,13195.0,149.9746,150.1633,149.3897,150.1633,13195.0
2021-10-29 09:55:00,159.28,159.28,158.95,159.12,10609.0,150.2671,150.2671,149.9558,150.1162,10609.0
2021-10-29 10:00:00,159.12,159.52,159.08,159.2,14535.0,150.1162,150.4935,150.0784,150.1916,14535.0
2021-10-29 10:05:00,159.2,159.26,158.98,159.17,6624.0,150.1916,150.2482,149.9841,150.1633,6624.0
2021-10-29 10:10:00,159.16,159.44,159.07,159.19,6727.0,150.1539,150.4181,150.069,150.1822,6727.0
2021-10-29 10:15:00,159.12,159.42,159.09,159.35,9472.0,150.1162,150.3992,150.0879,150.3331,9472.0
2021-10-29 10:20:00,159.34,159.5,159.02,159.08,11093.0,150.3237,150.4747,150.0218,150.0784,11093.0
2021-10-29 10:25:00,159.07,159.49,159.06,159.49,6537.0,150.069,150.4652,150.0596,150.4652,6537.0
2021-10-29 10:30:00,159.5,159.54,159.0,159.06,10698.0,150.4747,150.5124,150.003,150.0596,10698.0
2021-10-29 10:35:00,158.98,159.26,158.91,159.2,7899.0,149.9841,150.2482,149.918,150.1916,7899.0
2021-10-29 10:40:00,159.21,159.3,159.04,159.2,9594.0,150.2011,150.286,150.0407,150.1916,9594.0
2021-10-29 10:45:00,159.27,159.39,159.17,159.39,3552.0,150.2577,150.3709,150.1633,150.3709,3552.0
2021-10-29 10:50:00,159.43,159.54,159.37,159.47,5085.0,150.4086,150.5124,150.352,150.4464,5085.0
2021-10-29 10:55:00,159.44,159.75,159.42,159.47,24088.0,150.4181,150.7105,150.3992,150.4464,24088.0
2021-10-29 11:00:00,159.48,159.5,159.38,159.38,6670.0,150.4558,150.4747,150.3614,150.3614,6670.0
2021-10-29 11:05:00,159.35,159.51,159.35,159.42,4116.0,150.3331,150.4841,150.3331,150.3992,4116.0
2021-10-29 11:10:00,159.45,159.54,159.3,159.3,2781.0,150.4275,150.5124,150.286,150.286,2781.0
2021-10-29 11:15:00,159.28,159.4,159.18,159.26,6204.0,150.2671,150.3803,150.1728,150.2482,6204.0
2021-10-29 11:20:00,159.21,159.25,159.19,159.23,4054.0,150.2011,150.2388,150.1822,150.2199,4054.0
2021-10-29 11:25:00,159.24,159.32,159.22,159.27,4101.0,150.2294,150.3048,150.2105,150.2577,4101.0
2021-10-29 11:30:00,159.27,159.38,159.25,159.29,5325.0,150.2577,150.3614,150.2388,150.2765,5325.0
2021-10-29 11:35:00,159.24,159.26,159.04,159.05,7558.0,150.2294,150.2482,150.0407,150.0501,7558.0
2021-10-29 11:40:00,159.05,159.1,158.92,158.99,8946.0,150.0501,150.0973,149.9275,149.9935,8946.0
2021-10-29 11:45:00,159.06,159.3,159.06,159.3,1932.0,150.0596,150.286,150.0596,150.286,1932.0
2021-10-29 11:50:00,159.32,159.44,159.22,159.44,4107.0,150.3048,150.4181,150.2105,150.4181,4107.0
2021-10-29 11:55:00,159.48,159.6,159.42,159.54,3328.0,150.4558,150.569,150.3992,150.5124,3328.0
2021-10-29 12:00:00,159.55,159.55,159.29,159.36,3476.0,150.5218,150.5218,150.2765,150.3426,3476.0
2021-10-29 12:05:00,159.36,159.56,159.35,159.5,1800.0,150.3426,150.5313,150.3331,150.4747,1800.0
2021-10-29 12:10:00,159.61,159.72,159.54,159.55,4860.0,150.5784,150.6822,150.5124,150.5218,4860.0
2021-10-29 12:15:00,159.55,159.57,159.52,159.52,1751.0,150.5218,150.5407,150.4935,150.4935,1751.0
2021-10-29 12:20:00,159.53,159.98,159.53,159.98,4333.0,150.503,150.9275,150.503,150.9275,4333.0
2021-10-29 12:25:00,159.88,160.34,159.88,160.22,8515.0,150.8332,151.2671,150.8332,151.1539,8515.0
2021-10-29 12:30:00,160.31,160.35,160.0,160.01,5024.0,151.2388,151.2766,150.9464,150.9558,5024.0
2021-10-29 12:35:00,159.95,160.36,159.95,160.36,8342.0,150.8992,151.286,150.8992,151.286,8342.0
2021-10-29 12:40:00,160.36,160.61,160.35,160.43,15908.0,151.286,151.5218,151.2766,151.352,15908.0
2021-10-29 12:45:00,160.38,160.58,160.33,160.54,4327.0,151.3049,151.4935,151.2577,151.4558,4327.0
2021-10-29 12:50:00,160.59,160.62,160.49,160.53,7667.0,151.503,151.5313,151.4086,151.4464,7667.0
2021-10-29 12:55:00,160.56,160.6,160.38,160.39,5063.0,151.4747,151.5124,151.3049,151.3143,5063.0
2021-10-29 13:00:00,160.42,160.55,160.38,160.41,4591.0,151.3426,151.4652,151.3049,151.3332,4591.0
2021-10-29 13:05:00,160.42,160.46,160.33,160.37,4303.0,151.3426,151.3803,151.2577,151.2954,4303.0
2021-10-29 13:10:00,160.36,160.39,160.09,160.09,2997.0,151.286,151.3143,151.0313,151.0313,2997.0
2021-10-29 13:15:00,160.13,160.13,160.05,160.08,3235.0,151.069,151.069,150.9935,151.0218,3235.0
2021-10-29 13:20:00,160.1,160.11,159.92,159.92,6693.0,151.0407,151.0501,150.8709,150.8709,6693.0
2021-10-29 13:25:00,159.91,159.91,159.77,159.81,5505.0,150.8615,150.8615,150.7294,150.7671,5505.0
2021-10-29 13:30:00,159.78,159.88,159.75,159.81,4922.0,150.7388,150.8332,150.7105,150.7671,4922.0
2021-10-29 13:35:00,159.86,159.91,159.78,159.89,4518.0,150.8143,150.8615,150.7388,150.8426,4518.0
2021-10-29 13:40:00,159.89,159.89,159.77,159.8,3505.0,150.8426,150.8426,150.7294,150.7577,3505.0
2021-10-29 13:45:00,159.8,159.83,159.75,159.8,5096.0,150.7577,150.786,150.7105,150.7577,5096.0
2021-10-29 13:50:00,159.81,160.04,159.77,160.04,2587.0,150.7671,150.9841,150.7294,150.9841,2587.0
2021-10-29 13:55:00,159.99,160.15,159.99,160.08,4496.0,150.9369,151.0879,150.9369,151.0218,4496.0
2021-10-29 14:00:00,160.08,160.17,160.06,160.17,1331.0,151.0218,151.1067,151.003,151.1067,1331.0
2021-10-29 14:05:00,160.19,160.2,160.09,160.2,6580.0,151.1256,151.135,151.0313,151.135,6580.0
2021-10-29 14:10:00,160.22,160.22,160.15,160.18,3413.0,151.1539,151.1539,151.0879,151.1162,3413.0
2021-10-29 14:15:00,160.2,160.2,160.05,160.06,3766.0,151.135,151.135,150.9935,151.003,3766.0
2021-10-29 14:20:00,160.04,160.11,159.92,159.92,7201.0,150.9841,151.0501,150.8709,150.8709,7201.0
2021-10-29 14:25:00,159.95,160.0,159.92,159.98,5877.0,150.8992,150.9464,150.8709,150.9275,5877.0
2021-10-29 14:30:00,160.01,160.1,160.0,160.02,3968.0,150.9558,151.0407,150.9464,150.9652,3968.0
2021-10-29 14:35:00,160.02,160.12,160.02,160.09,2703.0,150.9652,151.0596,150.9652,151.0313,2703.0
2021-10-29 14:40:00,160.12,160.18,160.12,160.12,4450.0,151.0596,151.1162,151.0596,151.0596,4450.0
2021-10-29 14:45:00,160.15,160.19,160.15,160.19,3865.0,151.0879,151.1256,151.0879,151.1256,3865.0
2021-10-29 14:50:00,160.18,160.29,160.17,160.27,3912.0,151.1162,151.22,151.1067,151.2011,3912.0
2021-10-29 14:55:00,160.27,160.28,160.13,160.17,7910.0,151.2011,151.2105,151.069,151.1067,7910.0
2021-10-29 15:00:00,160.16,160.23,160.14,160.23,4352.0,151.0973,151.1634,151.0784,151.1634,4352.0
2021-10-29 15:05:00,160.23,160.32,160.18,160.29,3690.0,151.1634,151.2483,151.1162,151.22,3690.0
2021-10-29 15:10:00,160.3,160.3,160.1,160.11,5086.0,151.2294,151.2294,151.0407,151.0501,5086.0
2021-10-29 15:15:00,160.09,160.09,159.94,160.0,7795.0,151.0313,151.0313,150.8898,150.9464,7795.0
2021-10-29 15:20:00,160.01,160.06,159.98,159.98,3531.0,150.9558,151.003,150.9275,150.9275,3531.0
2021-10-29 15:25:00,159.98,160.02,159.95,160.01,4314.0,150.9275,150.9652,150.8992,150.9558,4314.0
2021-10-29 15:30:00,160.0,160.1,159.98,160.08,11733.0,150.9464,151.0407,150.9275,151.0218,11733.0
2021-10-29 15:35:00,160.06,160.11,160.03,160.04,13368.0,151.003,151.0501,150.9747,150.9841,13368.0
2021-10-29 15:40:00,160.05,160.11,160.0,160.11,14779.0,150.9935,151.0501,150.9464,151.0501,14779.0
2021-10-29 15:45:00,160.11,160.2,160.11,160.18,22287.0,151.0501,151.135,151.0501,151.1162,22287.0
2021-10-29 15:50:00,160.16,160.37,160.06,160.33,46609.0,151.0973,151.2954,151.003,151.2577,46609.0
2021-10-29 15:55:00,160.32,160.41,160.13,160.21,75163.0,151.2483,151.3332,151.069,151.1445,75163.0
2021-11-01 09:30:00,160.92,161.55,160.83,160.97,34946.0,151.8143,152.4087,151.7294,151.8615,34946.0
2021-11-01 09:35:00,160.87,160.98,160.08,160.22,19024.0,151.7671,151.8709,151.0218,151.1539,19024.0
2021-11-01 09:40:00,160.22,160.42,159.32,159.43,14382.0,151.1539,151.3426,150.3048,150.4086,14382.0
2021-11-01 09:45:00,159.56,159.57,159.1,159.1,7217.0,150.5313,150.5407,150.0973,150.0973,7217.0
2021-11-01 09:50:00,159.19,159.38,159.01,159.01,11481.0,150.1822,150.3614,150.0124,150.0124,11481.0
2021-11-01 09:55:00,159.11,159.53,159.06,159.53,5733.0,150.1067,150.503,150.0596,150.503,5733.0
2021-11-01 10:00:00,159.45,159.69,159.1,159.21,8110.0,150.4275,150.6539,150.0973,150.2011,8110.0
2021-11-01 10:05:00,159.22,159.29,158.87,159.07,7503.0,150.2105,150.2765,149.8803,150.069,7503.0
2021-11-01 10:10:00,159.03,159.03,158.71,158.77,3310.0,150.0313,150.0313,149.7294,149.786,3310.0
2021-11-01 10:15:00,158.76,158.85,158.67,158.79,4476.0,149.7765,149.8614,149.6916,149.8048,4476.0
2021-11-01 10:20:00,158.78,158.87,158.57,158.65,6693.0,149.7954,149.8803,149.5973,149.6728,6693.0
2021-11-01 10:25:00,158.67,158.79,158.59,158.74,4072.0,149.6916,149.8048,149.6162,149.7577,4072.0
2021-11-01 10:30:00,158.67,158.87,158.54,158.87,4672.0,149.6916,149.8803,149.569,149.8803,4672.0
2021-11-01 10:35:00,158.92,158.97,158.71,158.88,3101.0,149.9275,149.9746,149.7294,149.8897,3101.0
2021-11-01 10:40:00,158.96,159.08,158.91,159.02,3762.0,149.9652,150.0784,149.918,150.0218,3762.0
2021-11-01 10:45:00,159.03,159.07,158.81,159.0,3279.0,150.0313,150.069,149.8237,150.003,3279.0
2021-11-01 10:50:00,159.02,159.23,159.01,159.02,10889.0,150.0218,150.2199,150.0124,150.0218,10889.0
2021-11-01 10:55:00,159.0,159.33,158.96,159.28,10375.0,150.003,150.3143,149.9652,150.2671,10375.0
2021-11-01 11:00:00,159.3,159.61,159.29,159.61,6769.0,150.286,150.5784,150.2765,150.5784,6769.0
2021-11-01 11:05:00,159.59,159.61,159.4,159.42,5412.0,150.5596,150.5784,150.3803,150.3992,5412.0
2021-11-01 11:10:00,159.42,159.5,159.27,159.27,7971.0,150.3992,150.4747,150.2577,150.2577,7971.0
2021-11-01 11:15:00,159.33,159.43,159.25,159.41,3555.0,150.3143,150.4086,150.2388,150.3898,3555.0
2021-11-01 11:20:00,159.45,159.48,159.37,159.45,1324.0,150.4275,150.4558,150.352,150.4275,1324.0
2021-11-01 11:25:00,159.47,159.56,159.42,159.42,5473.0,150.4464,150.5313,150.3992,150.3992,5473.0
2021-11-01 11:30:00,159.46,159.48,159.25,159.3,4226.0,150.4369,150.4558,150.2388,150.286,4226.0
2021-11-01 11:35:00,159.29,159.29,158.96,158.97,6741.0,150.2765,150.2765,149.9652,149.9746,6741.0
2021-11-01 11:40:00,159.0,159.1,158.99,159.09,2090.0,150.003,150.0973,149.9935,150.0879,2090.0
2021-11-01 11:45:00,159.11,159.19,159.07,159.18,3403.0,150.1067,150.1822,150.069,150.1728,3403.0
2021-11-01 11:50:00,159.16,159.16,158.9,159.06,7619.0,150.1539,150.1539,149.9086,150.0596,7619.0
2021-11-01 11:55:00,159.08,159.21,159.03,159.21,3757.0,150.0784,150.2011,150.0313,150.2011,3757.0
2021-11-01 12:00:00,159.33,159.38,159.21,159.22,3931.0,150.3143,150.3614,150.2011,150.2105,3931.0
2021-11-01 12:05:00,159.27,159.39,159.24,159.3,5134.0,150.2577,150.3709,150.2294,150.286,5134.0
2021-11-01 12:10:00,159.25,159.38,159.25,159.34,1924.0,150.2388,150.3614,150.2388,150.3237,1924.0
2021-11-01 12:15:00,159.37,159.53,159.36,159.48,4740.0,150.352,150.503,150.3426,150.4558,4740.0
2021-11-01 12:20:00,159.49,159.53,159.38,159.38,3530.0,150.4652,150.503,150.3614,150.3614,3530.0
2021-11-01 12:25:00,159.37,159.49,159.37,159.49,3010.0,150.352,150.4652,150.352,150.4652,3010.0
2021-11-01 12:30:00,159.45,159.84,159.4,159.44,10509.0,150.4275,150.7954,150.3803,150.4181,10509.0
2021-11-01 12:35:00,159.45,159.45,159.31,159.37,3701.0,150.4275,150.4275,150.2954,150.352,3701.0
2021-11-01 12:40:00,159.52,159.61,159.48,159.52,2533.0,150.4935,150.5784,150.4558,150.4935,2533.0
2021-11-01 12:45:00,159.48,159.62,159.46,159.62,4401.0,150.4558,150.5879,150.4369,150.5879,4401.0
2021-11-01 12:50:00,159.6,159.66,159.56,159.64,6560.0,150.569,150.6256,150.5313,150.6067,6560.0
2021-11-01 12:55:00,159.6,159.64,159.47,159.51,5374.0,150.569,150.6067,150.4464,150.4841,5374.0
2021-11-01 13:00:00,159.52,159.56,159.48,159.5,5089.0,150.4935,150.5313,150.4558,150.4747,5089.0
2021-11-01 13:05:00,159.5,159.53,159.4,159.49,19433.0,150.4747,150.503,150.3803,150.4652,19433.0
2021-11-01 13:10:00,159.5,159.65,159.48,159.65,5484.0,150.4747,150.6162,150.4558,150.6162,5484.0
2021-11-01 13:15:00,159.7,159.95,159.7,159.89,6465.0,150.6633,150.8992,150.6633,150.8426,6465.0
2021-11-01 13:20:00,159.86,159.89,159.51,159.59,15330.0,150.8143,150.8426,150.4841,150.5596,15330.0
2021-11-01 13:25:00,159.61,159.65,159.46,159.46,15634.0,150.5784,150.6162,150.4369,150.4369,15634.0
2021-11-01 13:30:00,159.45,159.46,159.34,159.34,2834.0,150.4275,150.4369,150.3237,150.3237,2834.0
2021-11-01 13:35:00,159.34,159.44,159.33,159.38,6225.0,150.3237,150.4181,150.3143,150.3614,6225.0
2021-11-01 13:40:00,159.39,159.44,159.34,159.43,3001.0,150.3709,150.4181,150.3237,150.4086,3001.0
2021-11-01 13:45:00,159.46,159.5,159.43,159.45,5142.0,150.4369,150.4747,150.4086,150.4275,5142.0
2021-11-01 13:50:00,159.45,159.45,159.35,159.39,5556.0,150.4275,150.4275,150.3331,150.3709,5556.0
2021-11-01 13:55:00,159.39,159.43,159.35,159.39,3288.0,150.3709,150.4086,150.3331,150.3709,3288.0
2021-11-01 14:00:00,159.37,159.42,159.37,159.38,4255.0,150.352,150.3992,150.352,150.3614,4255.0
2021-11-01 14:05:00,159.4,159.42,159.35,159.41,5580.0,150.3803,150.3992,150.3331,150.3898,5580.0
2021-11-01 14:10:00,159.38,159.42,159.36,159.38,4573.0,150.3614,150.3992,150.3426,150.3614,4573.0
2021-11-01 14:15:00,159.37,159.48,159.37,159.43,4597.0,150.352,150.4558,150.352,150.4086,4597.0
2021-11-01 14:20:00,159.45,159.67,159.45,159.61,3020.0,150.4275,150.635,150.4275,150.5784,3020.0
2021-11-01 14:25:00,159.65,159.65,159.51,159.54,4312.0,150.6162,150.6162,150.4841,150.5124,4312.0
2021-11-01 14:30:00,159.55,159.79,159.55,159.78,2946.0,150.5218,150.7482,150.5218,150.7388,2946.0
2021-11-01 14:35:00,159.78,159.79,159.72,159.79,2010.0,150.7388,150.7482,150.6822,150.7482,2010.0
2021-11-01 14:40:00,159.8,159.86,159.7,159.76,3088.0,150.7577,150.8143,150.6633,150.7199,3088.0
2021-11-01 14:45:00,159.74,159.74,159.64,159.7,3793.0,150.7011,150.7011,150.6067,150.6633,3793.0
2021-11-01 14:50:00,159.75,159.76,159.64,159.75,6208.0,150.7105,150.7199,150.6067,150.7105,6208.0
2021-11-01 14:55:00,159.8,159.81,159.73,159.76,3768.0,150.7577,150.7671,150.6916,150.7199,3768.0
2021-11-01 15:00:00,159.73,159.78,159.7,159.7,4861.0,150.6916,150.7388,150.6633,150.6633,4861.0
2021-11-01 15:05:00,159.72,159.74,159.68,159.69,3857.0,150.6822,150.7011,150.6445,150.6539,3857.0
2021-11-01 15:10:00,159.69,159.69,159.6,159.67,5314.0,150.6539,150.6539,150.569,150.635,5314.0
2021-11-01 15:15:00,159.69,159.69,159.59,159.61,2497.0,150.6539,150.6539,150.5596,150.5784,2497.0
2021-11-01 15:20:00,159.61,159.61,159.49,159.53,4060.0,150.5784,150.5784,150.4652,150.503,4060.0
2021-11-01 15:25:00,159.46,159.55,159.44,159.52,6318.0,150.4369,150.5218,150.4181,150.4935,6318.0
2021-11-01 15:30:00,159.51,159.53,159.47,159.5,10260.0,150.4841,150.503,150.4464,150.4747,10260.0
2021-11-01 15:35:00,159.5,159.51,159.38,159.42,4529.0,150.4747,150.4841,150.3614,150.3992,4529.0
2021-11-01 15:40:00,159.42,159.43,159.3,159.35,9579.0,150.3992,150.4086,150.286,150.3331,9579.0
2021-11-01 15:45:00,159.37,159.51,159.37,159.43,11171.0,150.352,150.4841,150.352,150.4086,11171.0
2021-11-01 15:50:00,159.45,159.55,159.31,159.35,20918.0,150.4275,150.5218,150.2954,150.3331,20918.0
2021-11-01 15:55:00,159.36,159.36,159.23,159.25,47345.0,150.3426,150.3426,150.2199,150.2388,47345.0
2021-11-02 09:30:00,159.42,159.79,159.14,159.17,25114.0,150.3992,150.7482,150.135,150.1633,25114.0
2021-11-02 09:35:00,159.17,159.37,159.1,159.32,4856.0,150.1633,150.352,150.0973,150.3048,4856.0
2021-11-02 09:40:00,159.34,159.65,159.24,159.65,5200.0,150.3237,150.6162,150.2294,150.6162,5200.0
2021-11-02 09:45:00,159.72,159.94,159.69,159.7,2512.0,150.6822,150.8898,150.6539,150.6633,2512.0
2021-11-02 09:50:00,159.64,160.33,159.64,160.33,6125.0,150.6067,151.2577,150.6067,151.2577,6125.0
2021-11-02 09:55:00,160.21,160.37,159.98,160.31,4557.0,151.1445,151.2954,150.9275,151.2388,4557.0
2021-11-02 10:00:00,160.37,160.48,160.26,160.44,8861.0,151.2954,151.3992,151.1917,151.3615,8861.0
2021-11-02 10:05:00,160.47,160.62,160.17,160.62,9118.0,151.3898,151.5313,151.1067,151.5313,9118.0
2021-11-02 10:10:00,160.68,160.82,160.49,160.71,5726.0,151.5879,151.72,151.4086,151.6162,5726.0
2021-11-02 10:15:00,160.76,160.8,160.59,160.59,3961.0,151.6634,151.7011,151.503,151.503,3961.0
2021-11-02 10:20:00,160.56,160.94,160.55,160.92,4703.0,151.4747,151.8332,151.4652,151.8143,4703.0
2021-11-02 10:25:00,160.92,160.92,160.78,160.92,5399.0,151.8143,151.8143,151.6822,151.8143,5399.0
2021-11-02 10:30:00,160.86,160.98,160.8,160.98,7216.0,151.7577,151.8709,151.7011,151.8709,7216.0
2021-11-02 10:35:00,160.98,161.06,160.92,160.92,5432.0,151.8709,151.9464,151.8143,151.8143,5432.0
2021-11-02 10:40:00,160.85,160.86,160.59,160.69,3584.0,151.7483,151.7577,151.503,151.5973,3584.0
2021-11-02 10:45:00,160.73,160.92,160.71,160.91,7654.0,151.6351,151.8143,151.6162,151.8049,7654.0
2021-11-02 10:50:00,160.81,160.81,160.45,160.45,4524.0,151.7105,151.7105,151.3709,151.3709,4524.0
2021-11-02 10:55:00,160.46,160.5,160.38,160.45,7273.0,151.3803,151.4181,151.3049,151.3709,7273.0
2021-11-02 11:00:00,160.46,160.59,160.36,160.53,7043.0,151.3803,151.503,151.286,151.4464,7043.0
2021-11-02 11:05:00,160.58,160.7,160.53,160.53,5688.0,151.4935,151.6068,151.4464,151.4464,5688.0
2021-11-02 11:10:00,160.61,160.64,160.26,160.26,6103.0,151.5218,151.5502,151.1917,151.1917,6103.0
2021-11-02 11:15:00,160.28,160.41,160.28,160.36,4403.0,151.2105,151.3332,151.2105,151.286,4403.0
2021-11-02 11:20:00,160.38,160.38,160.1,160.21,9899.0,151.3049,151.3049,151.0407,151.1445,9899.0
2021-11-02 11:25:00,160.21,160.42,160.17,160.42,3406.0,151.1445,151.3426,151.1067,151.3426,3406.0
2021-11-02 11:30:00,160.38,160.5,160.3,160.47,2990.0,151.3049,151.4181,151.2294,151.3898,2990.0
2021-11-02 11:35:00,160.5,160.58,160.46,160.58,1898.0,151.4181,151.4935,151.3803,151.4935,1898.0
2021-11-02 11:40:00,160.59,160.72,160.54,160.68,4746.0,151.503,151.6256,151.4558,151.5879,4746.0
2021-11-02 11:45:00,160.64,160.9,160.59,160.77,6480.0,151.5502,151.7954,151.503,151.6728,6480.0
2021-11-02 11:50:00,160.78,160.79,160.53,160.6,5124.0,151.6822,151.6917,151.4464,151.5124,5124.0
2021-11-02 11:55:00,160.61,160.77,160.59,160.6,3060.0,151.5218,151.6728,151.503,151.5124,3060.0
2021-11-02 12:00:00,160.66,160.83,160.66,160.8,3257.0,151.569,151.7294,151.569,151.7011,3257.0
2021-11-02 12:05:00,160.8,160.8,160.6,160.66,6222.0,151.7011,151.7011,151.5124,151.569,6222.0
2021-11-02 12:10:00,160.68,160.91,160.56,160.88,15082.0,151.5879,151.8049,151.4747,151.7766,15082.0
2021-11-02 12:15:00,160.91,160.98,160.9,160.95,4312.0,151.8049,151.8709,151.7954,151.8426,4312.0
2021-11-02 12:20:00,160.95,160.95,160.85,160.88,3713.0,151.8426,151.8426,151.7483,151.7766,3713.0
2021-11-02 12:25:00,160.85,160.91,160.83,160.83,4412.0,151.7483,151.8049,151.7294,151.7294,4412.0
2021-11-02 12:30:00,160.87,161.05,160.87,161.05,5742.0,151.7671,151.937,151.7671,151.937,5742.0
2021-11-02 12:35:00,161.07,161.14,161.06,161.11,2868.0,151.9558,152.0219,151.9464,151.9936,2868.0
2021-11-02 12:40:00,161.09,161.09,160.85,160.85,5775.0,151.9747,151.9747,151.7483,151.7483,5775.0
2021-11-02 12:45:00,160.89,160.98,160.83,160.97,4566.0,151.786,151.8709,151.7294,151.8615,4566.0
2021-11-02 12:50:00,160.97,161.01,160.95,160.96,3511.0,151.8615,151.8992,151.8426,151.852,3511.0
2021-11-02 12:55:00,160.98,161.05,160.95,161.03,3914.0,151.8709,151.937,151.8426,151.9181,3914.0
2021-11-02 13:00:00,161.05,161.06,160.97,160.98,3592.0,151.937,151.9464,151.8615,151.8709,3592.0
2021-11-02 13:05:00,161.03,161.09,161.03,161.06,4017.0,151.9181,151.9747,151.9181,151.9464,4017.0
2021-11-02 13:10:00,161.08,161.11,161.05,161.05,2224.0,151.9653,151.9936,151.937,151.937,2224.0
2021-11-02 13:15:00,161.04,161.08,161.02,161.03,2748.0,151.9275,151.9653,151.9086,151.9181,2748.0
2021-11-02 13:20:00,161.04,161.15,161.04,161.15,3210.0,151.9275,152.0313,151.9275,152.0313,3210.0
2021-11-02 13:25:00,161.13,161.15,161.05,161.07,3530.0,152.0124,152.0313,151.937,151.9558,3530.0
2021-11-02 13:30:00,161.08,161.08,160.98,161.01,4094.0,151.9653,151.9653,151.8709,151.8992,4094.0
2021-11-02 13:35:00,161.05,161.17,161.05,161.17,2700.0,151.937,152.0502,151.937,152.0502,2700.0
2021-11-02 13:40:00,161.17,161.3,161.15,161.3,3557.0,152.0502,152.1728,152.0313,152.1728,3557.0
2021-11-02 13:45:00,161.29,161.3,161.22,161.3,3166.0,152.1634,152.1728,152.0973,152.1728,3166.0
2021-11-02 13:50:00,161.28,161.36,161.25,161.35,3942.0,152.1539,152.2294,152.1256,152.22,3942.0
2021-11-02 13:55:00,161.41,161.54,161.41,161.53,4262.0,152.2766,152.3992,152.2766,152.3898,4262.0
2021-11-02 14:00:00,161.51,161.71,161.51,161.68,4928.0,152.3709,152.5596,152.3709,152.5313,4928.0
2021-11-02 14:05:00,161.72,161.75,161.62,161.69,5148.0,152.569,152.5973,152.4747,152.5407,5148.0
2021-11-02 14:10:00,161.67,161.79,161.63,161.69,3220.0,152.5219,152.6351,152.4841,152.5407,3220.0
2021-11-02 14:15:00,161.73,161.82,161.71,161.74,3902.0,152.5785,152.6634,152.5596,152.5879,3902.0
2021-11-02 14:20:00,161.74,161.82,161.69,161.76,4165.0,152.5879,152.6634,152.5407,152.6068,4165.0
2021-11-02 14:25:00,161.73,161.73,161.52,161.52,12177.0,152.5785,152.5785,152.3804,152.3804,12177.0
2021-11-02 14:30:00,161.53,161.61,161.47,161.59,6603.0,152.3898,152.4653,152.3332,152.4464,6603.0
2021-11-02 14:35:00,161.61,161.74,161.59,161.64,10843.0,152.4653,152.5879,152.4464,152.4936,10843.0
2021-11-02 14:40:00,161.59,161.72,161.56,161.69,4558.0,152.4464,152.569,152.4181,152.5407,4558.0
2021-11-02 14:45:00,161.68,161.7,161.62,161.64,3789.0,152.5313,152.5502,152.4747,152.4936,3789.0
2021-11-02 14:50:00,161.65,161.76,161.65,161.73,6055.0,152.503,152.6068,152.503,152.5785,6055.0
2021-11-02 14:55:00,161.72,161.72,161.6,161.62,5287.0,152.569,152.569,152.4558,152.4747,5287.0
2021-11-02 15:00:00,161.6,161.64,161.54,161.57,5163.0,152.4558,152.4936,152.3992,152.4275,5163.0
2021-11-02 15:05:00,161.57,161.57,161.44,161.54,8683.0,152.4275,152.4275,152.3049,152.3992,8683.0
2021-11-02 15:10:00,161.55,161.55,161.45,161.47,6105.0,152.4087,152.4087,152.3143,152.3332,6105.0
2021-11-02 15:15:00,161.47,161.49,161.31,161.33,8026.0,152.3332,152.3521,152.1822,152.2011,8026.0
2021-11-02 15:20:00,161.35,161.36,161.12,161.14,8341.0,152.22,152.2294,152.003,152.0219,8341.0
2021-11-02 15:25:00,161.17,161.32,161.14,161.3,10202.0,152.0502,152.1917,152.0219,152.1728,10202.0
2021-11-02 15:30:00,161.31,161.31,161.2,161.2,11934.0,152.1822,152.1822,152.0785,152.0785,11934.0
2021-11-02 15:35:00,161.22,161.24,161.13,161.19,12809.0,152.0973,152.1162,152.0124,152.069,12809.0
2021-11-02 15:40:00,161.22,161.4,161.21,161.4,15338.0,152.0973,152.2671,152.0879,152.2671,15338.0
2021-11-02 15:45:00,161.39,161.54,161.39,161.51,24391.0,152.2577,152.3992,152.2577,152.3709,24391.0
2021-11-02 15:50:00,161.5,161.51,161.2,161.35,40481.0,152.3615,152.3709,152.0785,152.22,40481.0
2021-11-02 15:55:00,161.36,161.36,161.21,161.24,67112.0,152.2294,152.2294,152.0879,152.1162,67112.0
2021-11-03 09:30:00,161.03,161.48,161.03,161.17,19690.0,151.9181,152.3426,151.9181,152.0502,19690.0
2021-11-03 09:35:00,161.42,161.7,161.19,161.68,8533.0,152.286,152.5502,152.069,152.5313,8533.0
2021-11-03 09:40:00,161.67,161.81,161.24,161.41,21415.0,152.5219,152.6539,152.1162,152.2766,21415.0
2021-11-03 09:45:00,161.3,161.5,160.7,160.71,11231.0,152.1728,152.3615,151.6068,151.6162,11231.0
2021-11-03 09:50:00,160.63,160.72,160.25,160.27,4460.0,151.5407,151.6256,151.1822,151.2011,4460.0
2021-11-03 09:55:00,160.34,160.53,160.18,160.27,11447.0,151.2671,151.4464,151.1162,151.2011,11447.0
2021-11-03 10:00:00,160.19,160.49,160.17,160.49,7847.0,151.1256,151.4086,151.1067,151.4086,7847.0
2021-11-03 10:05:00,160.5,160.64,160.33,160.44,7472.0,151.4181,151.5502,151.2577,151.3615,7472.0
2021-11-03 10:10:00,160.38,160.54,160.24,160.31,2702.0,151.3049,151.4558,151.1728,151.2388,2702.0
2021-11-03 10:15:00,160.24,160.35,160.06,160.28,6117.0,151.1728,151.2766,151.003,151.2105,6117.0
2021-11-03 10:20:00,160.25,160.42,160.16,160.39,1800.0,151.1822,151.3426,151.0973,151.3143,1800.0
2021-11-03 10:25:00,160.41,160.71,160.41,160.64,3115.0,151.3332,151.6162,151.3332,151.5502,3115.0
2021-11-03 10:30:00,160.62,160.84,160.48,160.51,14805.0,151.5313,151.7388,151.3992,151.4275,14805.0
2021-11-03 10:35:00,160.49,160.58,160.44,160.54,4114.0,151.4086,151.4935,151.3615,151.4558,4114.0
2021-11-03 10:40:00,160.51,160.62,160.22,160.23,3328.0,151.4275,151.5313,151.1539,151.1634,3328.0
2021-11-03 10:45:00,160.21,160.31,160.09,160.09,3063.0,151.1445,151.2388,151.0313,151.0313,3063.0
2021-11-03 10:50:00,160.15,160.15,160.0,160.02,4456.0,151.0879,151.0879,150.9464,150.9652,4456.0
2021-11-03 10:55:00,160.0,160.0,159.79,159.84,5701.0,150.9464,150.9464,150.7482,150.7954,5701.0
2021-11-03 11:00:00,159.77,159.77,159.54,159.55,4038.0,150.7294,150.7294,150.5124,150.5218,4038.0
2021-11-03 11:05:00,159.5,159.52,159.24,159.31,5430.0,150.4747,150.4935,150.2294,150.2954,5430.0
2021-11-03 11:10:00,159.26,159.28,159.12,159.12,5141.0,150.2482,150.2671,150.1162,150.1162,5141.0
2021-11-03 11:15:00,159.13,159.14,158.9,158.9,12879.0,150.1256,150.135,149.9086,149.9086,12879.0
2021-11-03 11:20:00,158.9,159.13,158.89,159.0,8202.0,149.9086,150.1256,149.8992,150.003,8202.0
2021-11-03 11:25:00,159.04,159.04,158.89,159.0,4581.0,150.0407,150.0407,149.8992,150.003,4581.0
2021-11-03 11:30:00,158.96,159.02,158.74,158.75,12418.0,149.9652,150.0218,149.7577,149.7671,12418.0
2021-11-03 11:35:00,158.8,158.91,158.65,158.69,7941.0,149.8143,149.918,149.6728,149.7105,7941.0
2021-11-03 11:40:00,158.73,158.8,158.66,158.71,5239.0,149.7482,149.8143,149.6822,149.7294,5239.0
2021-11-03 11:45:00,158.71,158.9,158.7,158.74,4060.0,149.7294,149.9086,149.7199,149.7577,4060.0
2021-11-03 11:50:00,158.74,158.75,158.64,158.66,5696.0,149.7577,149.7671,149.6633,149.6822,5696.0
2021-11-03 11:55:00,158.64,158.75,158.57,158.61,6216.0,149.6633,149.7671,149.5973,149.635,6216.0
2021-11-03 12:00:00,158.62,158.7,158.56,158.7,4858.0,149.6445,149.7199,149.5878,149.7199,4858.0
2021-11-03 12:05:00,158.71,158.81,158.62,158.81,3236.0,149.7294,149.8237,149.6445,149.8237,3236.0
2021-11-03 12:10:00,158.84,158.94,158.75,158.94,2763.0,149.852,149.9463,149.7671,149.9463,2763.0
2021-11-03 12:15:00,158.94,159.0,158.85,158.99,5669.0,149.9463,150.003,149.8614,149.9935,5669.0
2021-11-03 12:20:00,158.98,159.08,158.93,159.07,5403.0,149.9841,150.0784,149.9369,150.069,5403.0
2021-11-03 12:25:00,159.1,159.18,159.06,159.16,3142.0,150.0973,150.1728,150.0596,150.1539,3142.0
2021-11-03 12:30:00,159.12,159.31,159.11,159.2,5405.0,150.1162,150.2954,150.1067,150.1916,5405.0
2021-11-03 12:35:00,159.21,159.29,159.17,159.29,2152.0,150.2011,150.2765,150.1633,150.2765,2152.0
2021-11-03 12:40:00,159.31,159.49,159.31,159.43,3930.0,150.2954,150.4652,150.2954,150.4086,3930.0
2021-11-03 12:45:00,159.51,159.59,159.47,159.5,3419.0,150.4841,150.5596,150.4464,150.4747,3419.0
2021-11-03 12:50:00,159.51,159.58,159.49,159.51,2732.0,150.4841,150.5501,150.4652,150.4841,2732.0
2021-11-03 12:55:00,159.51,159.53,159.44,159.45,2699.0,150.4841,150.503,150.4181,150.4275,2699.0
2021-11-03 13:00:00,159.44,159.44,159.24,159.28,6836.0,150.4181,150.4181,150.2294,150.2671,6836.0
2021-11-03 13:05:00,159.28,159.39,159.27,159.39,1512.0,150.2671,150.3709,150.2577,150.3709,1512.0
2021-11-03 13:10:00,159.37,159.49,159.34,159.49,1670.0,150.352,150.4652,150.3237,150.4652,1670.0
2021-11-03 13:15:00,159.49,159.55,159.46,159.52,1848.0,150.4652,150.5218,150.4369,150.4935,1848.0
2021-11-03 13:20:00,159.58,159.6,159.5,159.52,4280.0,150.5501,150.569,150.4747,150.4935,4280.0
2021-11-03 13:25:00,159.5,159.54,159.44,159.46,4256.0,150.4747,150.5124,150.4181,150.4369,4256.0
2021-11-03 13:30:00,159.47,159.47,159.33,159.35,6622.0,150.4464,150.4464,150.3143,150.3331,6622.0
2021-11-03 13:35:00,159.4,159.4,159.29,159.3,2187.0,150.3803,150.3803,150.2765,150.286,2187.0
2021-11-03 13:40:00,159.27,159.4,159.25,159.37,4621.0,150.2577,150.3803,150.2388,150.352,4621.0
2021-11-03 13:45:00,159.37,159.37,159.2,159.22,4666.0,150.352,150.352,150.1916,150.2105,4666.0
2021-11-03 13:50:00,159.24,159.24,159.09,159.12,4959.0,150.2294,150.2294,150.0879,150.1162,4959.0
2021-11-03 13:55:00,159.17,159.17,159.0,159.02,4566.0,150.1633,150.1633,150.003,150.0218,4566.0
2021-11-03 14:00:00,158.92,159.27,158.92,159.27,7736.0,149.9275,150.2577,149.9275,150.2577,7736.0
2021-11-03 14:05:00,159.27,159.28,159.11,159.23,3993.0,150.2577,150.2671,150.1067,150.2199,3993.0
2021-11-03 14:10:00,159.29,159.29,159.01,159.01,5326.0,150.2765,150.2765,150.0124,150.0124,5326.0
2021-11-03 14:15:00,158.99,159.17,158.99,159.11,4927.0,149.9935,150.1633,149.9935,150.1067,4927.0
2021-11-03 14:20:00,159.1,159.39,159.09,159.34,3292.0,150.0973,150.3709,150.0879,150.3237,3292.0
2021-11-03 14:25:00,159.36,159.46,159.24,159.46,14737.0,150.3426,150.4369,150.2294,150.4369,14737.0
2021-11-03 14:30:00,159.5,159.54,159.26,159.3,8737.0,150.4747,150.5124,150.2482,150.286,8737.0
2021-11-03 14:35:00,159.28,159.31,159.17,159.2,6578.0,150.2671,150.2954,150.1633,150.1916,6578.0
2021-11-03 14:40:00,159.23,159.5,159.21,159.5,4761.0,150.2199,150.4747,150.2011,150.4747,4761.0
2021-11-03 14:45:00,159.48,159.72,159.45,159.72,3902.0,150.4558,150.6822,150.4275,150.6822,3902.0
2021-11-03 14:50:00,159.71,159.89,159.66,159.85,13040.0,150.6728,150.8426,150.6256,150.8049,13040.0
2021-11-03 14:55:00,159.84,159.86,159.68,159.68,3771.0,150.7954,150.8143,150.6445,150.6445,3771.0
2021-11-03 15:00:00,159.73,159.77,159.51,159.53,5991.0,150.6916,150.7294,150.4841,150.503,5991.0
2021-11-03 15:05:00,159.54,159.7,159.53,159.66,3793.0,150.5124,150.6633,150.503,150.6256,3793.0
2021-11-03 15:10:00,159.66,159.72,159.64,159.68,3637.0,150.6256,150.6822,150.6067,150.6445,3637.0
2021-11-03 15:15:00,159.7,159.77,159.63,159.63,3904.0,150.6633,150.7294,150.5973,150.5973,3904.0
2021-11-03 15:20:00,159.62,159.72,159.61,159.71,4456.0,150.5879,150.6822,150.5784,150.6728,4456.0
2021-11-03 15:25:00,159.7,159.73,159.61,159.69,7578.0,150.6633,150.6916,150.5784,150.6539,7578.0
2021-11-03 15:30:00,159.66,159.77,159.64,159.71,7578.0,150.6256,150.7294,150.6067,150.6728,7578.0
2021-11-03 15:35:00,159.69,159.7,159.62,159.63,9685.0,150.6539,150.6633,150.5879,150.5973,9685.0
2021-11-03 15:40:00,159.61,159.72,159.61,159.72,7586.0,150.5784,150.6822,150.5784,150.6822,7586.0
2021-11-03 15:45:00,159.69,159.88,159.67,159.79,15827.0,150.6539,150.8332,150.635,150.7482,15827.0
2021-11-03 15:50:00,159.82,159.84,159.61,159.7,19706.0,150.7766,150.7954,150.5784,150.6633,19706.0
2021-11-03 15:55:00,159.68,159.74,159.59,159.72,50430.0,150.6445,150.7011,150.5596,150.6822,50430.0
2021-11-04 09:30:00,159.61,160.16,159.6,159.76,34642.0,150.5784,151.0973,150.569,150.7199,34642.0
2021-11-04 09:35:00,159.87,160.32,159.81,159.93,5518.0,150.8237,151.2483,150.7671,150.8803,5518.0
2021-11-04 09:40:00,159.87,160.33,159.87,160.2,4321.0,150.8237,151.2577,150.8237,151.135,4321.0
2021-11-04 09:45:00,160.22,160.27,160.03,160.13,5965.0,151.1539,151.2011,150.9747,151.069,5965.0
2021-11-04 09:50:00,160.16,160.44,160.07,160.31,6857.0,151.0973,151.3615,151.0124,151.2388,6857.0
2021-11-04 09:55:00,160.24,160.37,160.12,160.37,4448.0,151.1728,151.2954,151.0596,151.2954,4448.0
2021-11-04 10:00:00,160.38,160.49,160.13,160.38,6743.0,151.3049,151.4086,151.069,151.3049,6743.0
2021-11-04 10:05:00,160.35,160.35,160.14,160.14,3683.0,151.2766,151.2766,151.0784,151.0784,3683.0
2021-11-04 10:10:00,160.23,160.79,160.22,160.79,3718.0,151.1634,151.6917,151.1539,151.6917,3718.0
2021-11-04 10:15:00,160.9,160.9,160.51,160.51,1654.0,151.7954,151.7954,151.4275,151.4275,1654.0
2021-11-04 10:20:00,160.55,160.68,160.55,160.64,2468.0,151.4652,151.5879,151.4652,151.5502,2468.0
2021-11-04 10:25:00,160.66,160.77,160.61,160.74,5040.0,151.569,151.6728,151.5218,151.6445,5040.0
2021-11-04 10:30:00,160.73,160.76,160.6,160.74,7248.0,151.6351,151.6634,151.5124,151.6445,7248.0
2021-11-04 10:35:00,160.77,160.77,160.51,160.59,6225.0,151.6728,151.6728,151.4275,151.503,6225.0
2021-11-04 10:40:00,160.64,160.87,160.52,160.78,7619.0,151.5502,151.7671,151.4369,151.6822,7619.0
2021-11-04 10:45:00,160.78,160.83,160.7,160.83,6488.0,151.6822,151.7294,151.6068,151.7294,6488.0
2021-11-04 10:50:00,160.94,160.99,160.85,160.89,3413.0,151.8332,151.8803,151.7483,151.786,3413.0
2021-11-04 10:55:00,160.82,160.84,160.72,160.83,4234.0,151.72,151.7388,151.6256,151.7294,4234.0
2021-11-04 11:00:00,160.84,161.04,160.81,161.04,6843.0,151.7388,151.9275,151.7105,151.9275,6843.0
2021-11-04 11:05:00,161.11,161.28,161.09,161.18,9356.0,151.9936,152.1539,151.9747,152.0596,9356.0
2021-11-04 11:10:00,161.2,161.25,160.98,161.0,5124.0,152.0785,152.1256,151.8709,151.8898,5124.0
2021-11-04 11:15:00,160.93,161.15,160.87,161.12,5358.0,151.8237,152.0313,151.7671,152.003,5358.0
2021-11-04 11:20:00,161.11,161.17,161.09,161.11,7383.0,151.9936,152.0502,151.9747,151.9936,7383.0
2021-11-04 11:25:00,160.99,161.29,160.99,161.29,5035.0,151.8803,152.1634,151.8803,152.1634,5035.0
2021-11-04 11:30:00,161.27,161.51,161.23,161.45,5052.0,152.1445,152.3709,152.1068,152.3143,5052.0
2021-11-04 11:35:00,161.43,161.47,161.22,161.26,5348.0,152.2954,152.3332,152.0973,152.1351,5348.0
2021-11-04 11:40:00,161.28,161.48,161.25,161.45,4675.0,152.1539,152.3426,152.1256,152.3143,4675.0
2021-11-04 11:45:00,161.41,161.42,161.15,161.2,9614.0,152.2766,152.286,152.0313,152.0785,9614.0
2021-11-04 11:50:00,161.15,161.15,161.01,161.02,2559.0,152.0313,152.0313,151.8992,151.9086,2559.0
2021-11-04 11:55:00,161.06,161.1,161.01,161.08,1837.0,151.9464,151.9841,151.8992,151.9653,1837.0
2021-11-04 12:00:00,161.07,161.07,160.94,160.96,4109.0,151.9558,151.9558,151.8332,151.852,4109.0
2021-11-04 12:05:00,161.0,161.01,160.86,160.93,3353.0,151.8898,151.8992,151.7577,151.8237,3353.0
2021-11-04 12:10:00,160.92,161.01,160.89,161.01,5724.0,151.8143,151.8992,151.786,151.8992,5724.0
2021-11-04 12:15:00,160.99,160.99,160.89,160.97,3490.0,151.8803,151.8803,151.786,151.8615,3490.0
2021-11-04 12:20:00,161.0,161.09,160.91,161.03,3876.0,151.8898,151.9747,151.8049,151.9181,3876.0
2021-11-04 12:25:00,161.06,161.14,161.04,161.14,5693.0,151.9464,152.0219,151.9275,152.0219,5693.0
2021-11-04 12:30:00,161.11,161.32,161.09,161.22,10734.0,151.9936,152.1917,151.9747,152.0973,10734.0
2021-11-04 12:35:00,161.23,161.25,161.15,161.17,5548.0,152.1068,152.1256,152.0313,152.0502,5548.0
2021-11-04 12:40:00,161.2,161.26,161.13,161.25,4094.0,152.0785,152.1351,152.0124,152.1256,4094.0
2021-11-04 12:45:00,161.25,161.3,161.21,161.3,4290.0,152.1256,152.1728,152.0879,152.1728,4290.0
2021-11-04 12:50:00,161.34,161.34,161.19,161.2,5096.0,152.2105,152.2105,152.069,152.0785,5096.0
2021-11-04 12:55:00,161.18,161.19,161.11,161.11,4107.0,152.0596,152.069,151.9936,151.9936,4107.0
2021-11-04 13:00:00,161.12,161.21,161.12,161.13,4807.0,152.003,152.0879,152.003,152.0124,4807.0
2021-11-04 13:05:00,161.1,161.14,160.9,160.91,6389.0,151.9841,152.0219,151.7954,151.8049,6389.0
2021-11-04 13:10:00,160.89,160.93,160.83,160.84,6216.0,151.786,151.8237,151.7294,151.7388,6216.0
2021-11-04 13:15:00,160.84,160.88,160.81,160.87,4513.0,151.7388,151.7766,151.7105,151.7671,4513.0
2021-11-04 13:20:00,160.89,160.89,160.78,160.84,3430.0,151.786,151.786,151.6822,151.7388,3430.0
2021-11-04 13:25:00,160.87,160.95,160.85,160.89,4015.0,151.7671,151.8426,151.7483,151.786,4015.0
2021-11-04 13:30:00,160.9,160.92,160.85,160.86,2801.0,151.7954,151.8143,151.7483,151.7577,2801.0
2021-11-04 13:35:00,160.85,160.9,160.84,160.9,2450.0,151.7483,151.7954,151.7388,151.7954,2450.0
2021-11-04 13:40:00,160.9,160.93,160.83,160.84,5707.0,151.7954,151.8237,151.7294,151.7388,5707.0
2021-11-04 13:45:00,160.82,160.95,160.8,160.94,4012.0,151.72,151.8426,151.7011,151.8332,4012.0
2021-11-04 13:50:00,160.95,160.95,160.88,160.92,2775.0,151.8426,151.8426,151.7766,151.8143,2775.0
2021-11-04 13:55:00,160.93,160.97,160.89,160.91,3453.0,151.8237,151.8615,151.786,151.8049,3453.0
2021-11-04 14:00:00,160.91,160.93,160.66,160.66,14314.0,151.8049,151.8237,151.569,151.569,14314.0
2021-11-04 14:05:00,160.67,160.73,160.63,160.64,4685.0,151.5785,151.6351,151.5407,151.5502,4685.0
2021-11-04 14:10:00,160.64,160.69,160.61,160.69,3885.0,151.5502,151.5973,151.5218,151.5973,3885.0
2021-11-04 14:15:00,160.66,160.66,160.39,160.39,7691.0,151.569,151.569,151.3143,151.3143,7691.0
2021-11-04 14:20:00,160.4,160.48,160.38,160.43,4496.0,151.3237,151.3992,151.3049,151.352,4496.0
2021-11-04 14:25:00,160.41,160.41,160.28,160.32,5422.0,151.3332,151.3332,151.2105,151.2483,5422.0
2021-11-04 14:30:00,160.31,160.32,160.23,160.25,3400.0,151.2388,151.2483,151.1634,151.1822,3400.0
2021-11-04 14:35:00,160.28,160.28,160.16,160.18,4156.0,151.2105,151.2105,151.0973,151.1162,4156.0
2021-11-04 14:40:00,160.18,160.32,160.17,160.31,7194.0,151.1162,151.2483,151.1067,151.2388,7194.0
2021-11-04 14:45:00,160.29,160.29,160.22,160.23,4947.0,151.22,151.22,151.1539,151.1634,4947.0
2021-11-04 14:50:00,160.26,160.28,160.19,160.25,7148.0,151.1917,151.2105,151.1256,151.1822,7148.0
2021-11-04 14:55:00,160.28,160.48,160.28,160.39,6307.0,151.2105,151.3992,151.2105,151.3143,6307.0
2021-11-04 15:00:00,160.39,160.53,160.35,160.51,2799.0,151.3143,151.4464,151.2766,151.4275,2799.0
2021-11-04 15:05:00,160.52,160.55,160.45,160.48,7895.0,151.4369,151.4652,151.3709,151.3992,7895.0
2021-11-04 15:10:00,160.5,160.66,160.47,160.65,3741.0,151.4181,151.569,151.3898,151.5596,3741.0
2021-11-04 15:15:00,160.67,160.69,160.55,160.61,11937.0,151.5785,151.5973,151.4652,151.5218,11937.0
2021-11-04 15:20:00,160.61,160.66,160.57,160.59,6797.0,151.5218,151.569,151.4841,151.503,6797.0
2021-11-04 15:25:00,160.61,160.63,160.43,160.44,8943.0,151.5218,151.5407,151.352,151.3615,8943.0
2021-11-04 15:30:00,160.46,160.54,160.41,160.53,10833.0,151.3803,151.4558,151.3332,151.4464,10833.0
2021-11-04 15:35:00,160.52,160.59,160.49,160.56,8441.0,151.4369,151.503,151.4086,151.4747,8441.0
2021-11-04 15:40:00,160.58,160.6,160.47,160.5,8679.0,151.4935,151.5124,151.3898,151.4181,8679.0
2021-11-04 15:45:00,160.51,160.67,160.51,160.57,14916.0,151.4275,151.5785,151.4275,151.4841,14916.0
2021-11-04 15:50:00,160.6,160.77,160.55,160.76,24345.0,151.5124,151.6728,151.4652,151.6634,24345.0
2021-11-04 15:55:00,160.75,160.81,160.64,160.75,81141.0,151.6539,151.7105,151.5502,151.6539,81141.0
2021-11-05 09:30:00,161.1,161.58,160.76,161.45,30554.0,151.9841,152.437,151.6634,152.3143,30554.0
2021-11-05 09:35:00,161.32,161.4,161.07,161.07,4091.0,152.1917,152.2671,151.9558,151.9558,4091.0
2021-11-05 09:40:00,161.31,161.39,160.92,161.31,5246.0,152.1822,152.2577,151.8143,152.1822,5246.0
2021-11-05 09:45:00,161.3,161.3,161.01,161.21,4603.0,152.1728,152.1728,151.8992,152.0879,4603.0
2021-11-05 09:50:00,161.2,161.2,160.86,161.03,6853.0,152.0785,152.0785,151.7577,151.9181,6853.0
2021-11-05 09:55:00,161.0,161.18,160.91,161.16,4311.0,151.8898,152.0596,151.8049,152.0407,4311.0
2021-11-05 10:00:00,161.16,161.18,160.89,161.15,4452.0,152.0407,152.0596,151.786,152.0313,4452.0
2021-11-05 10:05:00,161.07,161.39,161.01,161.21,38348.0,151.9558,152.2577,151.8992,152.0879,38348.0
2021-11-05 10:10:00,161.22,161.22,160.98,161.12,4046.0,152.0973,152.0973,151.8709,152.003,4046.0
2021-11-05 10:15:00,161.1,161.46,161.1,161.42,12028.0,151.9841,152.3238,151.9841,152.286,12028.0
2021-11-05 10:20:00,161.44,161.59,161.38,161.42,9177.0,152.3049,152.4464,152.2483,152.286,9177.0
2021-11-05 10:25:00,161.47,161.65,161.44,161.54,4022.0,152.3332,152.503,152.3049,152.3992,4022.0
2021-11-05 10:30:00,161.5,161.68,161.46,161.48,2386.0,152.3615,152.5313,152.3238,152.3426,2386.0
2021-11-05 10:35:00,161.53,161.53,161.23,161.23,4270.0,152.3898,152.3898,152.1068,152.1068,4270.0
2021-11-05 10:40:00,161.21,161.21,160.95,161.0,4563.0,152.0879,152.0879,151.8426,151.8898,4563.0
2021-11-05 10:45:00,161.01,161.01,160.64,160.65,4471.0,151.8992,151.8992,151.5502,151.5596,4471.0
2021-11-05 10:50:00,160.63,160.87,160.62,160.79,5630.0,151.5407,151.7671,151.5313,151.6917,5630.0
2021-11-05 10:55:00,160.87,160.92,160.75,160.8,3979.0,151.7671,151.8143,151.6539,151.7011,3979.0
2021-11-05 11:00:00,160.8,160.8,160.61,160.64,2724.0,151.7011,151.7011,151.5218,151.5502,2724.0
2021-11-05 11:05:00,160.63,160.75,160.63,160.73,4436.0,151.5407,151.6539,151.5407,151.6351,4436.0
2021-11-05 11:10:00,160.75,160.91,160.73,160.82,2788.0,151.6539,151.8049,151.6351,151.72,2788.0
2021-11-05 11:15:00,160.81,160.83,160.6,160.6,4079.0,151.7105,151.7294,151.5124,151.5124,4079.0
2021-11-05 11:20:00,160.58,160.8,160.58,160.66,3657.0,151.4935,151.7011,151.4935,151.569,3657.0
2021-11-05 11:25:00,160.66,160.69,160.55,160.63,3827.0,151.569,151.5973,151.4652,151.5407,3827.0
2021-11-05 11:30:00,160.62,160.65,160.54,160.65,3185.0,151.5313,151.5596,151.4558,151.5596,3185.0
2021-11-05 11:35:00,160.6,160.63,160.36,160.44,4904.0,151.5124,151.5407,151.286,151.3615,4904.0
2021-11-05 11:40:00,160.47,160.67,160.4,160.41,4654.0,151.3898,151.5785,151.3237,151.3332,4654.0
2021-11-05 11:45:00,160.37,160.38,160.26,160.31,4160.0,151.2954,151.3049,151.1917,151.2388,4160.0
2021-11-05 11:50:00,160.32,160.46,160.23,160.33,11951.0,151.2483,151.3803,151.1634,151.2577,11951.0
2021-11-05 11:55:00,160.36,160.36,160.11,160.22,4951.0,151.286,151.286,151.0501,151.1539,4951.0
2021-11-05 12:00:00,160.18,160.49,160.18,160.49,1845.0,151.1162,151.4086,151.1162,151.4086,1845.0
2021-11-05 12:05:00,160.43,160.46,160.3,160.37,4435.0,151.352,151.3803,151.2294,151.2954,4435.0
2021-11-05 12:10:00,160.36,160.37,160.3,160.3,1920.0,151.286,151.2954,151.2294,151.2294,1920.0
2021-11-05 12:15:00,160.28,160.48,160.28,160.4,3188.0,151.2105,151.3992,151.2105,151.3237,3188.0
2021-11-05 12:20:00,160.46,160.54,160.44,160.48,2838.0,151.3803,151.4558,151.3615,151.3992,2838.0
2021-11-05 12:25:00,160.45,160.45,160.29,160.35,6519.0,151.3709,151.3709,151.22,151.2766,6519.0
2021-11-05 12:30:00,160.36,160.48,160.34,160.42,4745.0,151.286,151.3992,151.2671,151.3426,4745.0
2021-11-05 12:35:00,160.42,160.47,160.4,160.47,7645.0,151.3426,151.3898,151.3237,151.3898,7645.0
2021-11-05 12:40:00,160.43,160.45,160.29,160.32,4444.0,151.352,151.3709,151.22,151.2483,4444.0
2021-11-05 12:45:00,160.34,160.34,160.25,160.3,3298.0,151.2671,151.2671,151.1822,151.2294,3298.0
2021-11-05 12:50:00,160.32,160.33,160.23,160.28,5390.0,151.2483,151.2577,151.1634,151.2105,5390.0
2021-11-05 12:55:00,160.28,160.28,160.15,160.25,5007.0,151.2105,151.2105,151.0879,151.1822,5007.0
2021-11-05 13:00:00,160.24,160.24,160.13,160.13,2389.0,151.1728,151.1728,151.069,151.069,2389.0
2021-11-05 13:05:00,160.13,160.14,159.94,160.03,6943.0,151.069,151.0784,150.8898,150.9747,6943.0
2021-11-05 13:10:00,160.04,160.04,159.93,159.93,4176.0,150.9841,150.9841,150.8803,150.8803,4176.0
2021-11-05 13:15:00,159.95,159.95,159.81,159.82,4825.0,150.8992,150.8992,150.7671,150.7766,4825.0
2021-11-05 13:20:00,159.79,159.99,159.74,159.74,8612.0,150.7482,150.9369,150.7011,150.7011,8612.0
2021-11-05 13:25:00,159.71,159.72,159.47,159.47,7487.0,150.6728,150.6822,150.4464,150.4464,7487.0
2021-11-05 13:30:00,159.5,159.54,159.33,159.48,8867.0,150.4747,150.5124,150.3143,150.4558,8867.0
2021-11-05 13:35:00,159.5,159.5,159.35,159.42,4821.0,150.4747,150.4747,150.3331,150.3992,4821.0
2021-11-05 13:40:00,159.43,159.44,159.33,159.41,5193.0,150.4086,150.4181,150.3143,150.3898,5193.0
2021-11-05 13:45:00,159.38,159.44,159.27,159.33,6161.0,150.3614,150.4181,150.2577,150.3143,6161.0
2021-11-05 13:50:00,159.34,159.53,159.3,159.5,5043.0,150.3237,150.503,150.286,150.4747,5043.0
2021-11-05 13:55:00,159.51,159.58,159.45,159.57,2874.0,150.4841,150.5501,150.4275,150.5407,2874.0
2021-11-05 14:00:00,159.59,159.71,159.55,159.67,5959.0,150.5596,150.6728,150.5218,150.635,5959.0
2021-11-05 14:05:00,159.68,159.74,159.66,159.69,2241.0,150.6445,150.7011,150.6256,150.6539,2241.0
2021-11-05 14:10:00,159.7,159.83,159.69,159.83,1718.0,150.6633,150.786,150.6539,150.786,1718.0
2021-11-05 14:15:00,159.85,159.98,159.84,159.93,1262.0,150.8049,150.9275,150.7954,150.8803,1262.0
2021-11-05 14:20:00,159.99,160.01,159.92,159.95,3465.0,150.9369,150.9558,150.8709,150.8992,3465.0
2021-11-05 14:25:00,159.98,159.98,159.92,159.92,1188.0,150.9275,150.9275,150.8709,150.8709,1188.0
2021-11-05 14:30:00,160.01,160.12,160.01,160.09,3520.0,150.9558,151.0596,150.9558,151.0313,3520.0
2021-11-05 14:35:00,160.05,160.19,159.99,160.19,3008.0,150.9935,151.1256,150.9369,151.1256,3008.0
2021-11-05 14:40:00,160.15,160.15,160.03,160.04,1918.0,151.0879,151.0879,150.9747,150.9841,1918.0
2021-11-05 14:45:00,160.07,160.11,160.03,160.07,4439.0,151.0124,151.0501,150.9747,151.0124,4439.0
2021-11-05 14:50:00,160.06,160.08,160.03,160.08,1896.0,151.003,151.0218,150.9747,151.0218,1896.0
2021-11-05 14:55:00,160.06,160.08,160.02,160.06,2932.0,151.003,151.0218,150.9652,151.003,2932.0
2021-11-05 15:00:00,160.06,160.1,159.99,160.09,3341.0,151.003,151.0407,150.9369,151.0313,3341.0
2021-11-05 15:05:00,160.09,160.23,160.08,160.12,4488.0,151.0313,151.1634,151.0218,151.0596,4488.0
2021-11-05 15:10:00,160.13,160.15,160.03,160.11,5067.0,151.069,151.0879,150.9747,151.0501,5067.0
2021-11-05 15:15:00,160.1,160.18,160.05,160.13,4848.0,151.0407,151.1162,150.9935,151.069,4848.0
2021-11-05 15:20:00,160.13,160.13,160.0,160.05,7962.0,151.069,151.069,150.9464,150.9935,7962.0
2021-11-05 15:25:00,159.99,159.99,159.82,159.89,2970.0,150.9369,150.9369,150.7766,150.8426,2970.0
2021-11-05 15:30:00,159.91,160.16,159.86,160.14,7063.0,150.8615,151.0973,150.8143,151.0784,7063.0
2021-11-05 15:35:00,160.17,160.35,160.17,160.19,9825.0,151.1067,151.2766,151.1067,151.1256,9825.0
2021-11-05 15:40:00,160.15,160.16,159.97,160.05,6452.0,151.0879,151.0973,150.9181,150.9935,6452.0
2021-11-05 15:45:00,160.04,160.18,159.85,159.98,29231.0,150.9841,151.1162,150.8049,150.9275,29231.0
2021-11-05 15:50:00,160.2,160.2,159.98,160.03,35816.0,151.135,151.135,150.9275,150.9747,35816.0
2021-11-05 15:55:00,160.05,160.05,159.77,159.88,83154.0,150.9935,150.9935,150.7294,150.8332,83154.0
2021-11-08 09:30:00,160.68,161.01,160.34,160.83,27396.0,151.5879,151.8992,151.2671,151.7294,27396.0
2021-11-08 09:35:00,160.7,160.72,159.92,159.92,5709.0,151.6068,151.6256,150.8709,150.8709,5709.0
2021-11-08 09:40:00,160.06,160.34,159.9,160.3,10960.0,151.003,151.2671,150.852,151.2294,10960.0
2021-11-08 09:45:00,160.3,160.63,160.06,160.54,11766.0,151.2294,151.5407,151.003,151.4558,11766.0
2021-11-08 09:50:00,160.53,160.65,160.49,160.61,7966.0,151.4464,151.5596,151.4086,151.5218,7966.0
2021-11-08 09:55:00,160.57,161.08,160.57,161.05,15573.0,151.4841,151.9653,151.4841,151.937,15573.0
2021-11-08 10:00:00,161.0,161.28,160.94,161.02,13405.0,151.8898,152.1539,151.8332,151.9086,13405.0
2021-11-08 10:05:00,161.07,161.15,160.77,160.83,4656.0,151.9558,152.0313,151.6728,151.7294,4656.0
2021-11-08 10:10:00,160.88,161.0,160.77,160.95,5847.0,151.7766,151.8898,151.6728,151.8426,5847.0
2021-11-08 10:15:00,161.09,161.56,161.09,161.54,8592.0,151.9747,152.4181,151.9747,152.3992,8592.0
2021-11-08 10:20:00,161.5,161.74,161.46,161.68,12128.0,152.3615,152.5879,152.3238,152.5313,12128.0
2021-11-08 10:25:00,161.64,161.86,161.56,161.64,10431.0,152.4936,152.7011,152.4181,152.4936,10431.0
2021-11-08 10:30:00,161.67,161.72,161.5,161.54,7926.0,152.5219,152.569,152.3615,152.3992,7926.0
2021-11-08 10:35:00,161.52,161.69,161.4,161.42,6621.0,152.3804,152.5407,152.2671,152.286,6621.0
2021-11-08 10:40:00,161.47,161.69,161.4,161.67,8225.0,152.3332,152.5407,152.2671,152.5219,8225.0
2021-11-08 10:45:00,161.64,161.67,161.45,161.65,3769.0,152.4936,152.5219,152.3143,152.503,3769.0
2021-11-08 10:50:00,161.63,161.63,161.33,161.38,5202.0,152.4841,152.4841,152.2011,152.2483,5202.0
2021-11-08 10:55:00,161.39,161.42,161.18,161.31,8175.0,152.2577,152.286,152.0596,152.1822,8175.0
2021-11-08 11:00:00,161.26,161.44,161.24,161.27,9745.0,152.1351,152.3049,152.1162,152.1445,9745.0
2021-11-08 11:05:00,161.24,161.31,161.05,161.08,7258.0,152.1162,152.1822,151.937,151.9653,7258.0
2021-11-08 11:10:00,161.03,161.09,160.78,160.88,6851.0,151.9181,151.9747,151.6822,151.7766,6851.0
2021-11-08 11:15:00,160.94,161.17,160.91,161.13,5981.0,151.8332,152.0502,151.8049,152.0124,5981.0
2021-11-08 11:20:00,161.07,161.11,160.98,160.98,6115.0,151.9558,151.9936,151.8709,151.8709,6115.0
2021-11-08 11:25:00,160.97,161.09,160.87,160.87,6948.0,151.8615,151.9747,151.7671,151.7671,6948.0
2021-11-08 11:30:00,160.85,160.91,160.81,160.84,4169.0,151.7483,151.8049,151.7105,151.7388,4169.0
2021-11-08 11:35:00,160.89,160.89,160.58,160.66,6038.0,151.786,151.786,151.4935,151.569,6038.0
2021-11-08 11:40:00,160.66,160.9,160.36,160.36,40350.0,151.569,151.7954,151.286,151.286,40350.0
2021-11-08 11:45:00,160.31,160.54,160.31,160.53,5116.0,151.2388,151.4558,151.2388,151.4464,5116.0
2021-11-08 11:50:00,160.55,160.59,160.28,160.3,15700.0,151.4652,151.503,151.2105,151.2294,15700.0
2021-11-08 11:55:00,160.33,160.34,160.15,160.26,6350.0,151.2577,151.2671,151.0879,151.1917,6350.0
2021-11-08 12:00:00,160.22,160.25,160.09,160.09,4115.0,151.1539,151.1822,151.0313,151.0313,4115.0
2021-11-08 12:05:00,160.11,160.2,160.03,160.06,4685.0,151.0501,151.135,150.9747,151.003,4685.0
2021-11-08 12:10:00,160.06,160.07,160.01,160.03,3500.0,151.003,151.0124,150.9558,150.9747,3500.0
2021-11-08 12:15:00,160.03,160.14,159.98,160.03,16303.0,150.9747,151.0784,150.9275,150.9747,16303.0
2021-11-08 12:20:00,160.02,160.08,159.94,159.94,5516.0,150.9652,151.0218,150.8898,150.8898,5516.0
2021-11-08 12:25:00,159.94,159.97,159.84,159.97,3617.0,150.8898,150.9181,150.7954,150.9181,3617.0
2021-11-08 12:30:00,159.95,159.95,159.75,159.76,6855.0,150.8992,150.8992,150.7105,150.7199,6855.0
2021-11-08 12:35:00,159.76,159.76,159.52,159.53,11726.0,150.7199,150.7199,150.4935,150.503,11726.0
2021-11-08 12:40:00,159.56,159.66,159.53,159.59,3047.0,150.5313,150.6256,150.503,150.5596,3047.0
2021-11-08 12:45:00,159.58,159.69,159.54,159.54,4404.0,150.5501,150.6539,150.5124,150.5124,4404.0
2021-11-08 12:50:00,159.58,159.7,159.53,159.53,5875.0,150.5501,150.6633,150.503,150.503,5875.0
2021-11-08 12:55:00,159.5,159.67,159.5,159.67,3595.0,150.4747,150.635,150.4747,150.635,3595.0
2021-11-08 13:00:00,159.68,159.72,159.55,159.68,6471.0,150.6445,150.6822,150.5218,150.6445,6471.0
2021-11-08 13:05:00,159.65,159.72,159.6,159.62,4410.0,150.6162,150.6822,150.569,150.5879,4410.0
2021-11-08 13:10:00,159.61,159.79,159.61,159.74,4802.0,150.5784,150.7482,150.5784,150.7011,4802.0
2021-11-08 13:15:00,159.74,159.74,159.65,159.65,3064.0,150.7011,150.7011,150.6162,150.6162,3064.0
2021-11-08 13:20:00,159.67,159.81,159.67,159.77,5917.0,150.635,150.7671,150.635,150.7294,5917.0
2021-11-08 13:25:00,159.75,159.81,159.73,159.78,4833.0,150.7105,150.7671,150.6916,150.7388,4833.0
2021-11-08 13:30:00,159.81,159.9,159.79,159.9,6584.0,150.7671,150.852,150.7482,150.852,6584.0
2021-11-08 13:35:00,159.92,160.21,159.9,160.12,24868.0,150.8709,151.1445,150.852,151.0596,24868.0
2021-11-08 13:40:00,160.13,160.21,160.12,160.14,4743.0,151.069,151.1445,151.0596,151.0784,4743.0
2021-11-08 13:45:00,160.18,160.21,160.11,160.18,5297.0,151.1162,151.1445,151.0501,151.1162,5297.0
2021-11-08 13:50:00,160.18,160.33,160.17,160.31,8029.0,151.1162,151.2577,151.1067,151.2388,8029.0
2021-11-08 13:55:00,160.31,160.45,160.3,160.38,3712.0,151.2388,151.3709,151.2294,151.3049,3712.0
2021-11-08 14:00:00,160.36,160.4,160.34,160.38,4960.0,151.286,151.3237,151.2671,151.3049,4960.0
2021-11-08 14:05:00,160.38,160.39,160.27,160.3,7012.0,151.3049,151.3143,151.2011,151.2294,7012.0
2021-11-08 14:10:00,160.3,160.32,160.15,160.15,5029.0,151.2294,151.2483,151.0879,151.0879,5029.0
2021-11-08 14:15:00,160.13,160.33,160.1,160.3,32579.0,151.069,151.2577,151.0407,151.2294,32579.0
2021-11-08 14:20:00,160.29,160.29,160.06,160.17,7493.0,151.22,151.22,151.003,151.1067,7493.0
2021-11-08 14:25:00,160.17,160.19,160.11,160.19,2458.0,151.1067,151.1256,151.0501,151.1256,2458.0
2021-11-08 14:30:00,160.17,160.2,160.11,160.13,6977.0,151.1067,151.135,151.0501,151.069,6977.0
2021-11-08 14:35:00,160.12,160.13,160.07,160.07,3951.0,151.0596,151.069,151.0124,151.0124,3951.0
2021-11-08 14:40:00,160.08,160.16,160.08,160.1,4898.0,151.0218,151.0973,151.0218,151.0407,4898.0
2021-11-08 14:45:00,160.09,160.11,160.0,160.0,6258.0,151.0313,151.0501,150.9464,150.9464,6258.0
2021-11-08 14:50:00,159.99,160.13,159.95,160.13,4884.0,150.9369,151.069,150.8992,151.069,4884.0
2021-11-08 14:55:00,160.1,160.11,160.03,160.04,9030.0,151.0407,151.0501,150.9747,150.9841,9030.0
2021-11-08 15:00:00,160.06,160.11,160.05,160.1,3254.0,151.003,151.0501,150.9935,151.0407,3254.0
2021-11-08 15:05:00,160.08,160.13,160.06,160.11,4919.0,151.0218,151.069,151.003,151.0501,4919.0
2021-11-08 15:10:00,160.06,160.08,159.98,160.0,4437.0,151.003,151.0218,150.9275,150.9464,4437.0
2021-11-08 15:15:00,160.01,160.02,159.94,159.98,5986.0,150.9558,150.9652,150.8898,150.9275,5986.0
2021-11-08 15:20:00,159.99,160.02,159.95,160.02,5613.0,150.9369,150.9652,150.8992,150.9652,5613.0
2021-11-08 15:25:00,160.02,160.05,159.96,160.0,7917.0,150.9652,150.9935,150.9086,150.9464,7917.0
2021-11-08 15:30:00,159.99,160.12,159.96,160.09,9014.0,150.9369,151.0596,150.9086,151.0313,9014.0
2021-11-08 15:35:00,160.09,160.24,160.09,160.14,19366.0,151.0313,151.1728,151.0313,151.0784,19366.0
2021-11-08 15:40:00,160.15,160.19,160.08,160.17,10154.0,151.0879,151.1256,151.0218,151.1067,10154.0
2021-11-08 15:45:00,160.17,160.2,160.07,160.2,18249.0,151.1067,151.135,151.0124,151.135,18249.0
2021-11-08 15:50:00,160.22,160.3,160.16,160.2,45940.0,151.1539,151.2294,151.0973,151.135,45940.0
2021-11-08 15:55:00,160.2,160.21,160.03,160.05,66425.0,151.135,151.1445,150.9747,150.9935,66425.0
2021-11-09 09:30:00,159.61,160.1,159.61,159.84,17019.0,150.5784,151.0407,150.5784,150.7954,17019.0
2021-11-09 09:35:00,159.81,159.81,159.51,159.53,2216.0,150.7671,150.7671,150.4841,150.503,2216.0
2021-11-09 09:40:00,159.53,159.58,159.44,159.45,6280.0,150.503,150.5501,150.4181,150.4275,6280.0
2021-11-09 09:45:00,159.39,159.56,159.24,159.55,4859.0,150.3709,150.5313,150.2294,150.5218,4859.0
2021-11-09 09:50:00,159.6,159.77,159.42,159.66,5583.0,150.569,150.7294,150.3992,150.6256,5583.0
2021-11-09 09:55:00,159.65,159.99,159.57,159.7,5092.0,150.6162,150.9369,150.5407,150.6633,5092.0
2021-11-09 10:00:00,159.71,159.71,159.41,159.47,6272.0,150.6728,150.6728,150.3898,150.4464,6272.0
2021-11-09 10:05:00,159.45,159.92,159.45,159.76,4324.0,150.4275,150.8709,150.4275,150.7199,4324.0
2021-11-09 10:10:00,159.68,159.8,159.6,159.61,4213.0,150.6445,150.7577,150.569,150.5784,4213.0
2021-11-09 10:15:00,159.6,159.6,159.1,159.13,4239.0,150.569,150.569,150.0973,150.1256,4239.0
2021-11-09 10:20:00,159.12,159.52,159.1,159.52,6449.0,150.1162,150.4935,150.0973,150.4935,6449.0
2021-11-09 10:25:00,159.5,159.57,159.22,159.39,6295.0,150.4747,150.5407,150.2105,150.3709,6295.0
2021-11-09 10:30:00,159.49,159.73,159.49,159.73,5987.0,150.4652,150.6916,150.4652,150.6916,5987.0
2021-11-09 10:35:00,159.72,159.78,159.59,159.66,2668.0,150.6822,150.7388,150.5596,150.6256,2668.0
2021-11-09 10:40:00,159.69,159.73,159.61,159.66,3973.0,150.6539,150.6916,150.5784,150.6256,3973.0
2021-11-09 10:45:00,159.64,159.64,159.57,159.6,2123.0,150.6067,150.6067,150.5407,150.569,2123.0
2021-11-09 10:50:00,159.57,159.81,159.56,159.8,5732.0,150.5407,150.7671,150.5313,150.7577,5732.0
2021-11-09 10:55:00,159.72,159.81,159.7,159.76,4234.0,150.6822,150.7671,150.6633,150.7199,4234.0
2021-11-09 11:00:00,159.8,159.89,159.78,159.86,4433.0,150.7577,150.8426,150.7388,150.8143,4433.0
2021-11-09 11:05:00,159.82,159.82,159.54,159.54,2430.0,150.7766,150.7766,150.5124,150.5124,2430.0
2021-11-09 11:10:00,159.57,159.6,159.41,159.55,3523.0,150.5407,150.569,150.3898,150.5218,3523.0
2021-11-09 11:15:00,159.56,159.58,159.47,159.5,2045.0,150.5313,150.5501,150.4464,150.4747,2045.0
2021-11-09 11:20:00,159.46,159.51,159.42,159.42,2320.0,150.4369,150.4841,150.3992,150.3992,2320.0
2021-11-09 11:25:00,159.39,159.43,159.34,159.38,4392.0,150.3709,150.4086,150.3237,150.3614,4392.0
2021-11-09 11:30:00,159.41,159.46,159.35,159.46,4837.0,150.3898,150.4369,150.3331,150.4369,4837.0
2021-11-09 11:35:00,159.49,159.56,159.35,159.52,20294.0,150.4652,150.5313,150.3331,150.4935,20294.0
2021-11-09 11:40:00,159.51,159.57,159.45,159.54,26194.0,150.4841,150.5407,150.4275,150.5124,26194.0
2021-11-09 11:45:00,159.51,159.55,159.45,159.47,3519.0,150.4841,150.5218,150.4275,150.4464,3519.0
2021-11-09 11:50:00,159.48,159.69,159.46,159.69,4823.0,150.4558,150.6539,150.4369,150.6539,4823.0
2021-11-09 11:55:00,159.66,159.66,159.55,159.58,2593.0,150.6256,150.6256,150.5218,150.5501,2593.0
2021-11-09 12:00:00,159.58,159.64,159.55,159.64,1941.0,150.5501,150.6067,150.5218,150.6067,1941.0
2021-11-09 12:05:00,159.66,159.67,159.57,159.57,3160.0,150.6256,150.635,150.5407,150.5407,3160.0
2021-11-09 12:10:00,159.62,159.76,159.61,159.71,5952.0,150.5879,150.7199,150.5784,150.6728,5952.0
2021-11-09 12:15:00,159.66,159.71,159.62,159.69,2688.0,150.6256,150.6728,150.5879,150.6539,2688.0
2021-11-09 12:20:00,159.71,159.71,159.6,159.63,2999.0,150.6728,150.6728,150.569,150.5973,2999.0
2021-11-09 12:25:00,159.6,159.78,159.6,159.78,1938.0,150.569,150.7388,150.569,150.7388,1938.0
2021-11-09 12:30:00,159.79,159.95,159.76,159.87,1953.0,150.7482,150.8992,150.7199,150.8237,1953.0
2021-11-09 12:35:00,159.96,160.0,159.87,159.88,2930.0,150.9086,150.9464,150.8237,150.8332,2930.0
2021-11-09 12:40:00,159.9,160.02,159.83,160.02,10820.0,150.852,150.9652,150.786,150.9652,10820.0
2021-11-09 12:45:00,160.04,160.04,159.86,159.86,10464.0,150.9841,150.9841,150.8143,150.8143,10464.0
2021-11-09 12:50:00,159.89,159.97,159.89,159.93,1200.0,150.8426,150.9181,150.8426,150.8803,1200.0
2021-11-09 12:55:00,159.89,159.9,159.8,159.8,2055.0,150.8426,150.852,150.7577,150.7577,2055.0
2021-11-09 13:00:00,159.85,159.85,159.77,159.82,2817.0,150.8049,150.8049,150.7294,150.7766,2817.0
2021-11-09 13:05:00,159.82,159.88,159.81,159.88,3101.0,150.7766,150.8332,150.7671,150.8332,3101.0
2021-11-09 13:10:00,159.89,159.97,159.89,159.92,1957.0,150.8426,150.9181,150.8426,150.8709,1957.0
2021-11-09 13:15:00,159.92,160.04,159.9,160.03,2823.0,150.8709,150.9841,150.852,150.9747,2823.0
2021-11-09 13:20:00,160.01,160.05,159.98,160.05,6415.0,150.9558,150.9935,150.9275,150.9935,6415.0
2021-11-09 13:25:00,160.04,160.07,159.99,160.02,1489.0,150.9841,151.0124,150.9369,150.9652,1489.0
2021-11-09 13:30:00,160.03,160.07,160.03,160.03,1457.0,150.9747,151.0124,150.9747,150.9747,1457.0
2021-11-09 13:35:00,160.03,160.04,159.94,159.99,6940.0,150.9747,150.9841,150.8898,150.9369,6940.0
2021-11-09 13:40:00,159.98,160.14,159.98,160.14,2919.0,150.9275,151.0784,150.9275,151.0784,2919.0
2021-11-09 13:45:00,160.13,160.28,160.13,160.25,2892.0,151.069,151.2105,151.069,151.1822,2892.0
2021-11-09 13:50:00,160.27,160.29,160.13,160.15,4191.0,151.2011,151.22,151.069,151.0879,4191.0
2021-11-09 13:55:00,160.14,160.14,160.04,160.04,3557.0,151.0784,151.0784,150.9841,150.9841,3557.0
2021-11-09 14:00:00,160.04,160.05,159.98,160.01,4369.0,150.9841,150.9935,150.9275,150.9558,4369.0
2021-11-09 14:05:00,159.98,159.98,159.76,159.77,3967.0,150.9275,150.9275,150.7199,150.7294,3967.0
2021-11-09 14:10:00,159.78,159.81,159.74,159.78,4411.0,150.7388,150.7671,150.7011,150.7388,4411.0
2021-11-09 14:15:00,159.78,159.87,159.73,159.87,10504.0,150.7388,150.8237,150.6916,150.8237,10504.0
2021-11-09 14:20:00,159.84,159.89,159.82,159.89,4274.0,150.7954,150.8426,150.7766,150.8426,4274.0
2021-11-09 14:25:00,159.9,159.96,159.85,159.85,6921.0,150.852,150.9086,150.8049,150.8049,6921.0
2021-11-09 14:30:00,159.83,159.9,159.78,159.9,6349.0,150.786,150.852,150.7388,150.852,6349.0
2021-11-09 14:35:00,159.87,159.93,159.86,159.91,5499.0,150.8237,150.8803,150.8143,150.8615,5499.0
2021-11-09 14:40:00,159.91,160.03,159.91,160.03,6240.0,150.8615,150.9747,150.8615,150.9747,6240.0
2021-11-09 14:45:00,160.03,160.05,159.93,159.95,4539.0,150.9747,150.9935,150.8803,150.8992,4539.0
2021-11-09 14:50:00,159.94,159.95,159.9,159.91,5527.0,150.8898,150.8992,150.852,150.8615,5527.0
2021-11-09 14:55:00,159.93,159.96,159.88,159.91,9859.0,150.8803,150.9086,150.8332,150.8615,9859.0
2021-11-09 15:00:00,159.92,160.05,159.9,160.04,8919.0,150.8709,150.9935,150.852,150.9841,8919.0
2021-11-09 15:05:00,160.04,160.06,159.99,160.01,4302.0,150.9841,151.003,150.9369,150.9558,4302.0
2021-11-09 15:10:00,160.01,160.02,159.91,159.94,6780.0,150.9558,150.9652,150.8615,150.8898,6780.0
2021-11-09 15:15:00,159.93,159.94,159.9,159.94,6553.0,150.8803,150.8898,150.852,150.8898,6553.0
2021-11-09 15:20:00,159.93,159.94,159.79,159.79,5708.0,150.8803,150.8898,150.7482,150.7482,5708.0
2021-11-09 15:25:00,159.78,159.86,159.72,159.73,14349.0,150.7388,150.8143,150.6822,150.6916,14349.0
2021-11-09 15:30:00,159.75,159.75,159.47,159.51,13402.0,150.7105,150.7105,150.4464,150.4841,13402.0
2021-11-09 15:35:00,159.5,159.51,159.37,159.42,17636.0,150.4747,150.4841,150.352,150.3992,17636.0
2021-11-09 15:40:00,159.42,159.56,159.41,159.55,25160.0,150.3992,150.5313,150.3898,150.5218,25160.0
2021-11-09 15:45:00,159.54,159.61,159.52,159.58,27461.0,150.5124,150.5784,150.4935,150.5501,27461.0
2021-11-09 15:50:00,159.59,159.66,159.38,159.4,83663.0,150.5596,150.6256,150.3614,150.3803,83663.0
2021-11-09 15:55:00,159.4,159.61,159.36,159.57,141129.0,150.3803,150.5784,150.3426,150.5407,141129.0
2021-11-10 09:30:00,158.94,160.0,158.65,159.89,41371.0,149.9463,150.9464,149.6728,150.8426,41371.0
2021-11-10 09:35:00,160.05,160.62,160.05,160.35,7473.0,150.9935,151.5313,150.9935,151.2766,7473.0
2021-11-10 09:40:00,160.3,160.46,160.0,160.21,7455.0,151.2294,151.3803,150.9464,151.1445,7455.0
2021-11-10 09:45:00,160.3,160.73,160.3,160.55,7829.0,151.2294,151.6351,151.2294,151.4652,7829.0
2021-11-10 09:50:00,160.56,160.92,160.43,160.51,13642.0,151.4747,151.8143,151.352,151.4275,13642.0
2021-11-10 09:55:00,160.51,160.51,160.26,160.43,10159.0,151.4275,151.4275,151.1917,151.352,10159.0
2021-11-10 10:00:00,160.5,160.85,160.49,160.76,5360.0,151.4181,151.7483,151.4086,151.6634,5360.0
2021-11-10 10:05:00,160.74,160.85,160.64,160.77,3414.0,151.6445,151.7483,151.5502,151.6728,3414.0
2021-11-10 10:10:00,160.8,160.89,160.36,160.54,18125.0,151.7011,151.786,151.286,151.4558,18125.0
2021-11-10 10:15:00,160.55,160.81,160.43,160.81,4989.0,151.4652,151.7105,151.352,151.7105,4989.0
2021-11-10 10:20:00,160.9,160.97,160.69,160.76,14704.0,151.7954,151.8615,151.5973,151.6634,14704.0
2021-11-10 10:25:00,160.69,160.73,160.62,160.72,4095.0,151.5973,151.6351,151.5313,151.6256,4095.0
2021-11-10 10:30:00,160.71,160.96,160.63,160.87,14962.0,151.6162,151.852,151.5407,151.7671,14962.0
2021-11-10 10:35:00,160.94,161.03,160.87,160.87,4152.0,151.8332,151.9181,151.7671,151.7671,4152.0
2021-11-10 10:40:00,160.82,160.88,160.74,160.85,3199.0,151.72,151.7766,151.6445,151.7483,3199.0
2021-11-10 10:45:00,160.78,160.82,160.68,160.71,5374.0,151.6822,151.72,151.5879,151.6162,5374.0
2021-11-10 10:50:00,160.71,160.75,160.63,160.64,9790.0,151.6162,151.6539,151.5407,151.5502,9790.0
2021-11-10 10:55:00,160.67,160.75,160.67,160.75,6749.0,151.5785,151.6539,151.5785,151.6539,6749.0
2021-11-10 11:00:00,160.8,160.92,160.75,160.79,5799.0,151.7011,151.8143,151.6539,151.6917,5799.0
2021-11-10 11:05:00,160.77,160.87,160.66,160.73,4948.0,151.6728,151.7671,151.569,151.6351,4948.0
2021-11-10 11:10:00,160.79,160.8,160.72,160.8,13878.0,151.6917,151.7011,151.6256,151.7011,13878.0
2021-11-10 11:15:00,160.8,161.0,160.79,160.95,6467.0,151.7011,151.8898,151.6917,151.8426,6467.0
2021-11-10 11:20:00,160.95,160.95,160.81,160.82,2388.0,151.8426,151.8426,151.7105,151.72,2388.0
2021-11-10 11:25:00,160.86,160.9,160.83,160.84,4771.0,151.7577,151.7954,151.7294,151.7388,4771.0
2021-11-10 11:30:00,160.86,160.89,160.73,160.79,3508.0,151.7577,151.786,151.6351,151.6917,3508.0
2021-11-10 11:35:00,160.82,160.83,160.69,160.69,5097.0,151.72,151.7294,151.5973,151.5973,5097.0
2021-11-10 11:40:00,160.71,160.79,160.7,160.77,3700.0,151.6162,151.6917,151.6068,151.6728,3700.0
2021-11-10 11:45:00,160.78,160.79,160.65,160.65,2766.0,151.6822,151.6917,151.5596,151.5596,2766.0
2021-11-10 11:50:00,160.68,160.7,160.61,160.66,1883.0,151.5879,151.6068,151.5218,151.569,1883.0
2021-11-10 11:55:00,160.69,160.69,160.54,160.58,2158.0,151.5973,151.5973,151.4558,151.4935,2158.0
2021-11-10 12:00:00,160.6,160.67,160.58,160.58,4741.0,151.5124,151.5785,151.4935,151.4935,4741.0
2021-11-10 12:05:00,160.56,160.7,160.48,160.7,2276.0,151.4747,151.6068,151.3992,151.6068,2276.0
2021-11-10 12:10:00,160.74,160.83,160.72,160.82,6829.0,151.6445,151.7294,151.6256,151.72,6829.0
2021-11-10 12:15:00,160.82,160.84,160.71,160.76,14990.0,151.72,151.7388,151.6162,151.6634,14990.0
2021-11-10 12:20:00,160.77,160.84,160.76,160.82,2618.0,151.6728,151.7388,151.6634,151.72,2618.0
2021-11-10 12:25:00,160.85,160.85,160.77,160.77,1806.0,151.7483,151.7483,151.6728,151.6728,1806.0
2021-11-10 12:30:00,160.81,160.84,160.75,160.8,2057.0,151.7105,151.7388,151.6539,151.7011,2057.0
2021-11-10 12:35:00,160.78,160.87,160.72,160.87,30949.0,151.6822,151.7671,151.6256,151.7671,30949.0
2021-11-10 12:40:00,160.86,160.86,160.68,160.78,2770.0,151.7577,151.7577,151.5879,151.6822,2770.0
2021-11-10 12:45:00,160.75,160.76,160.63,160.63,1873.0,151.6539,151.6634,151.5407,151.5407,1873.0
2021-11-10 12:50:00,160.7,160.7,160.64,160.66,4414.0,151.6068,151.6068,151.5502,151.569,4414.0
2021-11-10 12:55:00,160.68,160.75,160.68,160.72,6704.0,151.5879,151.6539,151.5879,151.6256,6704.0
2021-11-10 13:00:00,160.7,160.7,160.51,160.52,5042.0,151.6068,151.6068,151.4275,151.4369,5042.0
2021-11-10 13:05:00,160.49,160.61,160.47,160.57,4389.0,151.4086,151.5218,151.3898,151.4841,4389.0
2021-11-10 13:10:00,160.67,160.71,160.4,160.43,40903.0,151.5785,151.6162,151.3237,151.352,40903.0
2021-11-10 13:15:00,160.42,160.57,160.35,160.38,8438.0,151.3426,151.4841,151.2766,151.3049,8438.0
2021-11-10 13:20:00,160.43,160.65,160.39,160.57,3453.0,151.352,151.5596,151.3143,151.4841,3453.0
2021-11-10 13:25:00,160.6,160.79,160.59,160.64,5436.0,151.5124,151.6917,151.503,151.5502,5436.0
2021-11-10 13:30:00,160.65,160.84,160.64,160.78,3131.0,151.5596,151.7388,151.5502,151.6822,3131.0
2021-11-10 13:35:00,160.81,160.88,160.81,160.83,5916.0,151.7105,151.7766,151.7105,151.7294,5916.0
2021-11-10 13:40:00,160.82,160.97,160.82,160.97,3020.0,151.72,151.8615,151.72,151.8615,3020.0
2021-11-10 13:45:00,161.04,161.21,160.96,161.21,4461.0,151.9275,152.0879,151.852,152.0879,4461.0
2021-11-10 13:50:00,161.2,161.26,161.16,161.23,9490.0,152.0785,152.1351,152.0407,152.1068,9490.0
2021-11-10 13:55:00,161.25,161.47,161.19,161.47,7015.0,152.1256,152.3332,152.069,152.3332,7015.0
2021-11-10 14:00:00,161.43,161.45,161.04,161.12,18823.0,152.2954,152.3143,151.9275,152.003,18823.0
2021-11-10 14:05:00,161.11,161.14,160.97,161.0,4205.0,151.9936,152.0219,151.8615,151.8898,4205.0
2021-11-10 14:10:00,160.99,161.01,160.95,160.99,2806.0,151.8803,151.8992,151.8426,151.8803,2806.0
2021-11-10 14:15:00,160.97,161.18,160.95,161.14,4062.0,151.8615,152.0596,151.8426,152.0219,4062.0
2021-11-10 14:20:00,161.15,161.27,161.11,161.2,10903.0,152.0313,152.1445,151.9936,152.0785,10903.0
2021-11-10 14:25:00,161.25,161.26,161.04,161.2,10115.0,152.1256,152.1351,151.9275,152.0785,10115.0
2021-11-10 14:30:00,161.2,161.26,161.1,161.21,7623.0,152.0785,152.1351,151.9841,152.0879,7623.0
2021-11-10 14:35:00,161.18,161.44,161.18,161.44,8147.0,152.0596,152.3049,152.0596,152.3049,8147.0
2021-11-10 14:40:00,161.46,161.49,161.38,161.47,11271.0,152.3238,152.3521,152.2483,152.3332,11271.0
2021-11-10 14:45:00,161.44,161.67,161.43,161.67,12074.0,152.3049,152.5219,152.2954,152.5219,12074.0
2021-11-10 14:50:00,161.7,161.96,161.68,161.91,11726.0,152.5502,152.7955,152.5313,152.7483,11726.0
2021-11-10 14:55:00,161.89,161.91,161.71,161.77,8915.0,152.7294,152.7483,152.5596,152.6162,8915.0
2021-11-10 15:00:00,161.76,161.92,161.73,161.89,5829.0,152.6068,152.7577,152.5785,152.7294,5829.0
2021-11-10 15:05:00,161.85,161.86,161.76,161.79,5242.0,152.6917,152.7011,152.6068,152.6351,5242.0
2021-11-10 15:10:00,161.75,161.92,161.75,161.9,4960.0,152.5973,152.7577,152.5973,152.7389,4960.0
2021-11-10 15:15:00,161.88,161.95,161.79,161.8,9334.0,152.72,152.786,152.6351,152.6445,9334.0
2021-11-10 15:20:00,161.83,161.87,161.66,161.67,13812.0,152.6728,152.7106,152.5124,152.5219,13812.0
2021-11-10 15:25:00,161.69,161.8,161.68,161.77,7261.0,152.5407,152.6445,152.5313,152.6162,7261.0
2021-11-10 15:30:00,161.82,161.89,161.78,161.85,9022.0,152.6634,152.7294,152.6256,152.6917,9022.0
2021-11-10 15:35:00,161.86,161.99,161.81,161.97,12693.0,152.7011,152.8238,152.6539,152.8049,12693.0
2021-11-10 15:40:00,161.94,162.05,161.88,161.9,19782.0,152.7766,152.8804,152.72,152.7389,19782.0
2021-11-10 15:45:00,161.9,162.21,161.89,162.16,19863.0,152.7389,153.0313,152.7294,152.9841,19863.0
2021-11-10 15:50:00,162.16,162.4,162.16,162.4,50989.0,152.9841,153.2106,152.9841,153.2106,50989.0
2021-11-10 15:55:00,162.4,162.47,162.1,162.12,192334.0,153.2106,153.2766,152.9275,152.9464,192334.0
2021-11-11 09:30:00,161.8,161.97,161.04,161.04,23829.0,152.6445,152.8049,151.9275,151.9275,23829.0
2021-11-11 09:35:00,161.0,161.44,160.66,161.44,8292.0,151.8898,152.3049,151.569,152.3049,8292.0
2021-11-11 09:40:00,161.38,161.8,161.35,161.68,10381.0,152.2483,152.6445,152.22,152.5313,10381.0
2021-11-11 09:45:00,161.74,161.91,161.59,161.72,11532.0,152.5879,152.7483,152.4464,152.569,11532.0
2021-11-11 09:50:00,161.74,161.88,161.52,161.8,21904.0,152.5879,152.72,152.3804,152.6445,21904.0
2021-11-11 09:55:00,161.64,162.03,161.64,162.02,6860.0,152.4936,152.8615,152.4936,152.8521,6860.0
2021-11-11 10:00:00,162.0,162.23,161.95,162.18,8770.0,152.8332,153.0502,152.786,153.003,8770.0
2021-11-11 10:05:00,162.12,162.22,161.87,162.12,11509.0,152.9464,153.0407,152.7106,152.9464,11509.0
2021-11-11 10:10:00,162.11,162.11,161.64,161.89,6899.0,152.937,152.937,152.4936,152.7294,6899.0
2021-11-11 10:15:00,161.89,162.07,161.77,161.92,6751.0,152.7294,152.8992,152.6162,152.7577,6751.0
2021-11-11 10:20:00,161.87,161.94,161.73,161.8,6401.0,152.7106,152.7766,152.5785,152.6445,6401.0
2021-11-11 10:25:00,161.79,162.04,161.78,162.04,4631.0,152.6351,152.8709,152.6256,152.8709,4631.0
2021-11-11 10:30:00,162.03,162.29,161.93,162.29,6218.0,152.8615,153.1068,152.7672,153.1068,6218.0
2021-11-11 10:35:00,162.25,162.29,162.11,162.16,6871.0,153.069,153.1068,152.937,152.9841,6871.0
2021-11-11 10:40:00,162.16,162.2,162.04,162.09,10328.0,152.9841,153.0219,152.8709,152.9181,10328.0
2021-11-11 10:45:00,162.06,162.07,161.94,161.94,4973.0,152.8898,152.8992,152.7766,152.7766,4973.0
2021-11-11 10:50:00,161.91,161.94,161.73,161.8,6131.0,152.7483,152.7766,152.5785,152.6445,6131.0
2021-11-11 10:55:00,161.82,161.88,161.63,161.74,17988.0,152.6634,152.72,152.4841,152.5879,17988.0
2021-11-11 11:00:00,161.68,161.75,161.38,161.43,6000.0,152.5313,152.5973,152.2483,152.2954,6000.0
2021-11-11 11:05:00,161.4,161.54,161.4,161.49,6202.0,152.2671,152.3992,152.2671,152.3521,6202.0
2021-11-11 11:10:00,161.47,161.49,161.36,161.44,4326.0,152.3332,152.3521,152.2294,152.3049,4326.0
2021-11-11 11:15:00,161.42,161.66,161.39,161.66,4156.0,152.286,152.5124,152.2577,152.5124,4156.0
2021-11-11 11:20:00,161.67,161.67,161.44,161.45,5296.0,152.5219,152.5219,152.3049,152.3143,5296.0
2021-11-11 11:25:00,161.47,161.49,161.23,161.3,6180.0,152.3332,152.3521,152.1068,152.1728,6180.0
2021-11-11 11:30:00,161.3,161.4,161.22,161.37,7353.0,152.1728,152.2671,152.0973,152.2388,7353.0
2021-11-11 11:35:00,161.37,161.58,161.36,161.57,10401.0,152.2388,152.437,152.2294,152.4275,10401.0
2021-11-11 11:40:00,161.54,161.62,161.5,161.58,13159.0,152.3992,152.4747,152.3615,152.437,13159.0
2021-11-11 11:45:00,161.56,161.73,161.56,161.7,4618.0,152.4181,152.5785,152.4181,152.5502,4618.0
2021-11-11 11:50:00,161.69,161.79,161.61,161.61,4872.0,152.5407,152.6351,152.4653,152.4653,4872.0
2021-11-11 11:55:00,161.65,161.74,161.65,161.74,3960.0,152.503,152.5879,152.503,152.5879,3960.0
2021-11-11 12:00:00,161.74,161.75,161.68,161.72,2296.0,152.5879,152.5973,152.5313,152.569,2296.0
2021-11-11 12:05:00,161.72,161.72,161.61,161.67,3917.0,152.569,152.569,152.4653,152.5219,3917.0
2021-11-11 12:10:00,161.65,161.67,161.43,161.43,8670.0,152.503,152.5219,152.2954,152.2954,8670.0
2021-11-11 12:15:00,161.4,161.49,161.33,161.49,6678.0,152.2671,152.3521,152.2011,152.3521,6678.0
2021-11-11 12:20:00,161.46,161.47,161.36,161.38,3326.0,152.3238,152.3332,152.2294,152.2483,3326.0
2021-11-11 12:25:00,161.41,161.5,161.4,161.44,3217.0,152.2766,152.3615,152.2671,152.3049,3217.0
2021-11-11 12:30:00,161.48,161.51,161.37,161.38,1883.0,152.3426,152.3709,152.2388,152.2483,1883.0
2021-11-11 12:35:00,161.36,161.45,161.31,161.42,4737.0,152.2294,152.3143,152.1822,152.286,4737.0
2021-11-11 12:40:00,161.41,161.47,161.38,161.41,2770.0,152.2766,152.3332,152.2483,152.2766,2770.0
2021-11-11 12:45:00,161.36,161.43,161.34,161.43,3786.0,152.2294,152.2954,152.2105,152.2954,3786.0
2021-11-11 12:50:00,161.43,161.48,161.4,161.42,2295.0,152.2954,152.3426,152.2671,152.286,2295.0
2021-11-11 12:55:00,161.42,161.42,161.29,161.34,4374.0,152.286,152.286,152.1634,152.2105,4374.0
2021-11-11 13:00:00,161.35,161.39,161.16,161.16,3682.0,152.22,152.2577,152.0407,152.0407,3682.0
2021-11-11 13:05:00,161.16,161.2,161.06,161.12,5059.0,152.0407,152.0785,151.9464,152.003,5059.0
2021-11-11 13:10:00,161.13,161.19,161.1,161.19,4312.0,152.0124,152.069,151.9841,152.069,4312.0
2021-11-11 13:15:00,161.19,161.3,161.18,161.29,2580.0,152.069,152.1728,152.0596,152.1634,2580.0
2021-11-11 13:20:00,161.28,161.4,161.28,161.39,2377.0,152.1539,152.2671,152.1539,152.2577,2377.0
2021-11-11 13:25:00,161.39,161.39,161.25,161.3,1388.0,152.2577,152.2577,152.1256,152.1728,1388.0
2021-11-11 13:30:00,161.3,161.37,161.29,161.32,4168.0,152.1728,152.2388,152.1634,152.1917,4168.0
2021-11-11 13:35:00,161.33,161.36,161.32,161.34,3341.0,152.2011,152.2294,152.1917,152.2105,3341.0
2021-11-11 13:40:00,161.33,161.36,161.3,161.33,2276.0,152.2011,152.2294,152.1728,152.2011,2276.0
2021-11-11 13:45:00,161.35,161.35,161.32,161.33,1479.0,152.22,152.22,152.1917,152.2011,1479.0
2021-11-11 13:50:00,161.36,161.41,161.34,161.38,2565.0,152.2294,152.2766,152.2105,152.2483,2565.0
2021-11-11 13:55:00,161.37,161.48,161.36,161.43,4409.0,152.2388,152.3426,152.2294,152.2954,4409.0
2021-11-11 14:00:00,161.42,161.45,161.41,161.43,4427.0,152.286,152.3143,152.2766,152.2954,4427.0
2021-11-11 14:05:00,161.42,161.46,161.4,161.43,6318.0,152.286,152.3238,152.2671,152.2954,6318.0
2021-11-11 14:10:00,161.44,161.45,161.37,161.37,5614.0,152.3049,152.3143,152.2388,152.2388,5614.0
2021-11-11 14:15:00,161.38,161.4,161.29,161.31,9823.0,152.2483,152.2671,152.1634,152.1822,9823.0
2021-11-11 14:20:00,161.3,161.38,161.22,161.22,2556.0,152.1728,152.2483,152.0973,152.0973,2556.0
2021-11-11 14:25:00,161.16,161.19,161.03,161.06,6282.0,152.0407,152.069,151.9181,151.9464,6282.0
2021-11-11 14:30:00,161.06,161.1,161.02,161.08,2822.0,151.9464,151.9841,151.9086,151.9653,2822.0
2021-11-11 14:35:00,161.07,161.13,161.05,161.11,3825.0,151.9558,152.0124,151.937,151.9936,3825.0
2021-11-11 14:40:00,161.14,161.19,161.13,161.19,2085.0,152.0219,152.069,152.0124,152.069,2085.0
2021-11-11 14:45:00,161.19,161.22,161.19,161.22,1635.0,152.069,152.0973,152.069,152.0973,1635.0
2021-11-11 14:50:00,161.21,161.28,161.18,161.28,5424.0,152.0879,152.1539,152.0596,152.1539,5424.0
2021-11-11 14:55:00,161.27,161.28,161.22,161.25,3578.0,152.1445,152.1539,152.0973,152.1256,3578.0
2021-11-11 15:00:00,161.25,161.27,161.15,161.15,5003.0,152.1256,152.1445,152.0313,152.0313,5003.0
2021-11-11 15:05:00,161.19,161.24,161.15,161.2,16556.0,152.069,152.1162,152.0313,152.0785,16556.0
2021-11-11 15:10:00,161.2,161.26,161.18,161.23,5171.0,152.0785,152.1351,152.0596,152.1068,5171.0
2021-11-11 15:15:00,161.27,161.34,161.22,161.32,3682.0,152.1445,152.2105,152.0973,152.1917,3682.0
2021-11-11 15:20:00,161.33,161.36,161.3,161.3,5010.0,152.2011,152.2294,152.1728,152.1728,5010.0
2021-11-11 15:25:00,161.29,161.29,161.16,161.24,7355.0,152.1634,152.1634,152.0407,152.1162,7355.0
2021-11-11 15:30:00,161.24,161.28,161.11,161.15,17987.0,152.1162,152.1539,151.9936,152.0313,17987.0
2021-11-11 15:35:00,161.16,161.23,161.14,161.18,11013.0,152.0407,152.1068,152.0219,152.0596,11013.0
2021-11-11 15:40:00,161.19,161.26,161.16,161.25,10612.0,152.069,152.1351,152.0407,152.1256,10612.0
2021-11-11 15:45:00,161.28,161.34,161.25,161.28,17685.0,152.1539,152.2105,152.1256,152.1539,17685.0
2021-11-11 15:50:00,161.28,161.43,161.23,161.39,25827.0,152.1539,152.2954,152.1068,152.2577,25827.0
2021-11-11 15:55:00,161.38,161.4,161.23,161.23,45141.0,152.2483,152.2671,152.1068,152.1068,45141.0
2021-11-12 09:30:00,162.03,162.05,161.64,161.64,25133.0,152.8615,152.8804,152.4936,152.4936,25133.0
2021-11-12 09:35:00,161.53,161.87,161.45,161.87,7445.0,152.3898,152.7106,152.3143,152.7106,7445.0
2021-11-12 09:40:00,161.93,161.98,161.77,161.84,4498.0,152.7672,152.8143,152.6162,152.6822,4498.0
2021-11-12 09:45:00,161.81,161.87,161.72,161.8,4775.0,152.6539,152.7106,152.569,152.6445,4775.0
2021-11-12 09:50:00,161.85,161.85,161.5,161.59,2429.0,152.6917,152.6917,152.3615,152.4464,2429.0
2021-11-12 09:55:00,161.65,161.89,161.63,161.67,4253.0,152.503,152.7294,152.4841,152.5219,4253.0
2021-11-12 10:00:00,161.64,161.76,161.58,161.69,3552.0,152.4936,152.6068,152.437,152.5407,3552.0
2021-11-12 10:05:00,161.74,161.78,161.65,161.78,2413.0,152.5879,152.6256,152.503,152.6256,2413.0
2021-11-12 10:10:00,161.77,161.91,161.72,161.91,5042.0,152.6162,152.7483,152.569,152.7483,5042.0
2021-11-12 10:15:00,161.94,162.31,161.93,162.26,11150.0,152.7766,153.1257,152.7672,153.0785,11150.0
2021-11-12 10:20:00,162.3,162.65,162.2,162.59,14714.0,153.1162,153.4464,153.0219,153.3898,14714.0
2021-11-12 10:25:00,162.65,162.85,162.47,162.5,16387.0,153.4464,153.6351,153.2766,153.3049,16387.0
2021-11-12 10:30:00,162.46,162.48,162.23,162.24,10386.0,153.2672,153.286,153.0502,153.0596,10386.0
2021-11-12 10:35:00,162.26,162.37,162.07,162.09,5018.0,153.0785,153.1823,152.8992,152.9181,5018.0
2021-11-12 10:40:00,162.11,162.42,162.1,162.3,5276.0,152.937,153.2294,152.9275,153.1162,5276.0
2021-11-12 10:45:00,162.3,162.3,161.95,161.95,5635.0,153.1162,153.1162,152.786,152.786,5635.0
2021-11-12 10:50:00,161.91,162.03,161.91,162.03,3542.0,152.7483,152.8615,152.7483,152.8615,3542.0
2021-11-12 10:55:00,161.97,162.41,161.92,162.41,5062.0,152.8049,153.22,152.7577,153.22,5062.0
2021-11-12 11:00:00,162.41,162.8,162.4,162.76,9498.0,153.22,153.5879,153.2106,153.5502,9498.0
2021-11-12 11:05:00,162.75,162.79,162.62,162.71,14614.0,153.5408,153.5785,153.4181,153.503,14614.0
2021-11-12 11:10:00,162.74,162.9,162.68,162.89,6447.0,153.5313,153.6823,153.4747,153.6728,6447.0
2021-11-12 11:15:00,162.85,163.18,162.85,163.13,16365.0,153.6351,153.9464,153.6351,153.8993,16365.0
2021-11-12 11:20:00,163.15,163.21,163.09,163.1,9445.0,153.9181,153.9747,153.8615,153.871,9445.0
2021-11-12 11:25:00,163.08,163.14,162.97,163.14,9150.0,153.8521,153.9087,153.7483,153.9087,9150.0
2021-11-12 11:30:00,163.14,163.27,163.1,163.14,10424.0,153.9087,154.0313,153.871,153.9087,10424.0
2021-11-12 11:35:00,163.16,163.19,163.0,163.07,5809.0,153.9276,153.9559,153.7766,153.8426,5809.0
2021-11-12 11:40:00,163.06,163.09,162.94,162.98,9150.0,153.8332,153.8615,153.72,153.7577,9150.0
2021-11-12 11:45:00,162.97,163.07,162.93,163.03,5694.0,153.7483,153.8426,153.7106,153.8049,5694.0
2021-11-12 11:50:00,162.96,163.07,162.93,162.96,6038.0,153.7389,153.8426,153.7106,153.7389,6038.0
2021-11-12 11:55:00,162.99,163.2,162.99,163.17,5959.0,153.7672,153.9653,153.7672,153.937,5959.0
2021-11-12 12:00:00,163.18,163.19,162.93,162.93,8598.0,153.9464,153.9559,153.7106,153.7106,8598.0
2021-11-12 12:05:00,162.95,163.18,162.92,163.15,10448.0,153.7294,153.9464,153.7011,153.9181,10448.0
2021-11-12 12:10:00,163.15,163.27,163.1,163.27,5101.0,153.9181,154.0313,153.871,154.0313,5101.0
2021-11-12 12:15:00,163.23,163.23,163.07,163.15,5626.0,153.9936,153.9936,153.8426,153.9181,5626.0
2021-11-12 12:20:00,163.12,163.17,163.06,163.06,7792.0,153.8898,153.937,153.8332,153.8332,7792.0
2021-11-12 12:25:00,163.09,163.15,163.04,163.15,3424.0,153.8615,153.9181,153.8143,153.9181,3424.0
2021-11-12 12:30:00,163.22,163.22,163.07,163.08,5533.0,153.9842,153.9842,153.8426,153.8521,5533.0
2021-11-12 12:35:00,163.05,163.06,162.91,163.01,6306.0,153.8238,153.8332,153.6917,153.786,6306.0
2021-11-12 12:40:00,163.04,163.06,162.91,162.94,8036.0,153.8143,153.8332,153.6917,153.72,8036.0
2021-11-12 12:45:00,162.94,162.94,162.88,162.93,4865.0,153.72,153.72,153.6634,153.7106,4865.0
2021-11-12 12:50:00,162.94,162.94,162.74,162.81,7121.0,153.72,153.72,153.5313,153.5974,7121.0
2021-11-12 12:55:00,162.8,162.92,162.79,162.91,5980.0,153.5879,153.7011,153.5785,153.6917,5980.0
2021-11-12 13:00:00,162.91,162.95,162.88,162.88,4625.0,153.6917,153.7294,153.6634,153.6634,4625.0
2021-11-12 13:05:00,162.88,162.9,162.77,162.83,3204.0,153.6634,153.6823,153.5596,153.6162,3204.0
2021-11-12 13:10:00,162.83,162.92,162.83,162.92,1824.0,153.6162,153.7011,153.6162,153.7011,1824.0
2021-11-12 13:15:00,162.92,163.04,162.89,163.02,7182.0,153.7011,153.8143,153.6728,153.7955,7182.0
2021-11-12 13:20:00,163.02,163.03,162.97,162.98,3395.0,153.7955,153.8049,153.7483,153.7577,3395.0
2021-11-12 13:25:00,162.97,163.04,162.95,162.98,5306.0,153.7483,153.8143,153.7294,153.7577,5306.0
2021-11-12 13:30:00,162.97,163.05,162.91,163.05,4238.0,153.7483,153.8238,153.6917,153.8238,4238.0
2021-11-12 13:35:00,163.03,163.25,163.02,163.2,5525.0,153.8049,154.0125,153.7955,153.9653,5525.0
2021-11-12 13:40:00,163.18,163.18,163.08,163.1,5580.0,153.9464,153.9464,153.8521,153.871,5580.0
2021-11-12 13:45:00,163.08,163.11,163.02,163.11,5075.0,153.8521,153.8804,153.7955,153.8804,5075.0
2021-11-12 13:50:00,163.12,163.28,163.1,163.26,8047.0,153.8898,154.0408,153.871,154.0219,8047.0
2021-11-12 13:55:00,163.26,163.35,163.26,163.27,3506.0,154.0219,154.1068,154.0219,154.0313,3506.0
2021-11-12 14:00:00,163.26,163.28,163.24,163.26,10982.0,154.0219,154.0408,154.003,154.0219,10982.0
2021-11-12 14:05:00,163.26,163.3,163.07,163.09,9192.0,154.0219,154.0596,153.8426,153.8615,9192.0
2021-11-12 14:10:00,163.1,163.1,162.94,162.97,9255.0,153.871,153.871,153.72,153.7483,9255.0
2021-11-12 14:15:00,162.99,163.0,162.83,162.88,6335.0,153.7672,153.7766,153.6162,153.6634,6335.0
2021-11-12 14:20:00,162.87,162.88,162.82,162.84,5425.0,153.654,153.6634,153.6068,153.6257,5425.0
2021-11-12 14:25:00,162.8,162.8,162.67,162.69,7563.0,153.5879,153.5879,153.4653,153.4842,7563.0
2021-11-12 14:30:00,162.67,162.69,162.59,162.61,3765.0,153.4653,153.4842,153.3898,153.4087,3765.0
2021-11-12 14:35:00,162.59,162.76,162.59,162.69,8977.0,153.3898,153.5502,153.3898,153.4842,8977.0
2021-11-12 14:40:00,162.71,162.82,162.64,162.82,11836.0,153.503,153.6068,153.437,153.6068,11836.0
2021-11-12 14:45:00,162.85,162.89,162.8,162.85,7337.0,153.6351,153.6728,153.5879,153.6351,7337.0
2021-11-12 14:50:00,162.86,162.92,162.85,162.92,5079.0,153.6445,153.7011,153.6351,153.7011,5079.0
2021-11-12 14:55:00,162.94,163.05,162.94,163.02,5942.0,153.72,153.8238,153.72,153.7955,5942.0
2021-11-12 15:00:00,163.01,163.13,163.01,163.13,9065.0,153.786,153.8993,153.786,153.8993,9065.0
2021-11-12 15:05:00,163.11,163.22,163.1,163.2,6933.0,153.8804,153.9842,153.871,153.9653,6933.0
2021-11-12 15:10:00,163.18,163.19,162.9,162.97,16168.0,153.9464,153.9559,153.6823,153.7483,16168.0
2021-11-12 15:15:00,162.95,163.1,162.91,163.1,4363.0,153.7294,153.871,153.6917,153.871,4363.0
2021-11-12 15:20:00,163.09,163.27,163.09,163.18,11358.0,153.8615,154.0313,153.8615,153.9464,11358.0
2021-11-12 15:25:00,163.14,163.21,163.08,163.1,9476.0,153.9087,153.9747,153.8521,153.871,9476.0
2021-11-12 15:30:00,163.11,163.4,163.11,163.35,17895.0,153.8804,154.154,153.8804,154.1068,17895.0
2021-11-12 15:35:00,163.34,163.45,163.25,163.39,13736.0,154.0974,154.2011,154.0125,154.1445,13736.0
2021-11-12 15:40:00,163.39,163.39,163.22,163.34,17204.0,154.1445,154.1445,153.9842,154.0974,17204.0
2021-11-12 15:45:00,163.34,163.34,163.06,163.06,37386.0,154.0974,154.0974,153.8332,153.8332,37386.0
2021-11-12 15:50:00,163.08,163.22,163.06,163.06,39466.0,153.8521,153.9842,153.8332,153.8332,39466.0
2021-11-12 15:55:00,163.06,163.25,162.88,163.06,138435.0,153.8332,154.0125,153.6634,153.8332,138435.0
2021-11-15 09:30:00,163.0,164.01,162.52,162.97,43761.0,153.7766,154.7295,153.3238,153.7483,43761.0
2021-11-15 09:35:00,162.91,163.3,162.9,163.02,8687.0,153.6917,154.0596,153.6823,153.7955,8687.0
2021-11-15 09:40:00,163.08,163.25,162.85,163.13,7643.0,153.8521,154.0125,153.6351,153.8993,7643.0
2021-11-15 09:45:00,163.07,163.47,163.0,163.23,5006.0,153.8426,154.22,153.7766,153.9936,5006.0
2021-11-15 09:50:00,163.32,163.32,162.86,163.0,8087.0,154.0785,154.0785,153.6445,153.7766,8087.0
2021-11-15 09:55:00,163.05,163.09,162.77,162.77,4089.0,153.8238,153.8615,153.5596,153.5596,4089.0
2021-11-15 10:00:00,162.77,162.86,162.65,162.83,3439.0,153.5596,153.6445,153.4464,153.6162,3439.0
2021-11-15 10:05:00,162.84,163.13,162.83,163.1,4519.0,153.6257,153.8993,153.6162,153.871,4519.0
2021-11-15 10:10:00,163.06,163.13,162.92,163.02,2701.0,153.8332,153.8993,153.7011,153.7955,2701.0
2021-11-15 10:15:00,163.03,163.22,162.98,163.13,8142.0,153.8049,153.9842,153.7577,153.8993,8142.0
2021-11-15 10:20:00,163.18,163.46,163.17,163.45,2375.0,153.9464,154.2106,153.937,154.2011,2375.0
2021-11-15 10:25:00,163.44,163.52,163.39,163.43,9185.0,154.1917,154.2672,154.1445,154.1823,9185.0
2021-11-15 10:30:00,163.45,163.49,163.24,163.27,18536.0,154.2011,154.2389,154.003,154.0313,18536.0
2021-11-15 10:35:00,163.3,163.3,163.2,163.24,5019.0,154.0596,154.0596,153.9653,154.003,5019.0
2021-11-15 10:40:00,163.25,163.26,163.06,163.22,5676.0,154.0125,154.0219,153.8332,153.9842,5676.0
2021-11-15 10:45:00,163.21,163.36,163.2,163.24,5552.0,153.9747,154.1162,153.9653,154.003,5552.0
2021-11-15 10:50:00,163.23,163.23,162.99,163.03,4614.0,153.9936,153.9936,153.7672,153.8049,4614.0
2021-11-15 10:55:00,163.06,163.1,162.98,163.06,5307.0,153.8332,153.871,153.7577,153.8332,5307.0
2021-11-15 11:00:00,163.05,163.05,162.87,162.87,3300.0,153.8238,153.8238,153.654,153.654,3300.0
2021-11-15 11:05:00,162.89,162.91,162.81,162.9,3371.0,153.6728,153.6917,153.5974,153.6823,3371.0
2021-11-15 11:10:00,162.93,163.03,162.89,163.01,2792.0,153.7106,153.8049,153.6728,153.786,2792.0
2021-11-15 11:15:00,162.97,163.07,162.97,163.01,2702.0,153.7483,153.8426,153.7483,153.786,2702.0
2021-11-15 11:20:00,163.0,163.01,162.89,162.99,4019.0,153.7766,153.786,153.6728,153.7672,4019.0
2021-11-15 11:25:00,162.98,162.98,162.83,162.83,2600.0,153.7577,153.7577,153.6162,153.6162,2600.0
2021-11-15 11:30:00,162.81,162.82,162.61,162.68,6401.0,153.5974,153.6068,153.4087,153.4747,6401.0
2021-11-15 11:35:00,162.63,162.65,162.54,162.63,4398.0,153.4275,153.4464,153.3426,153.4275,4398.0
2021-11-15 11:40:00,162.64,162.65,162.46,162.46,2871.0,153.437,153.4464,153.2672,153.2672,2871.0
2021-11-15 11:45:00,162.47,162.63,162.44,162.55,4928.0,153.2766,153.4275,153.2483,153.3521,4928.0
2021-11-15 11:50:00,162.55,162.75,162.55,162.75,4849.0,153.3521,153.5408,153.3521,153.5408,4849.0
2021-11-15 11:55:00,162.75,162.87,162.71,162.79,13573.0,153.5408,153.654,153.503,153.5785,13573.0
2021-11-15 12:00:00,162.75,162.75,162.57,162.6,4069.0,153.5408,153.5408,153.3709,153.3992,4069.0
2021-11-15 12:05:00,162.58,162.8,162.57,162.74,4047.0,153.3804,153.5879,153.3709,153.5313,4047.0
2021-11-15 12:10:00,162.75,162.78,162.71,162.75,2394.0,153.5408,153.5691,153.503,153.5408,2394.0
2021-11-15 12:15:00,162.78,162.78,162.63,162.74,5421.0,153.5691,153.5691,153.4275,153.5313,5421.0
2021-11-15 12:20:00,162.74,162.8,162.71,162.72,2669.0,153.5313,153.5879,153.503,153.5125,2669.0
2021-11-15 12:25:00,162.77,162.85,162.75,162.79,3504.0,153.5596,153.6351,153.5408,153.5785,3504.0
2021-11-15 12:30:00,162.79,162.79,162.7,162.7,2851.0,153.5785,153.5785,153.4936,153.4936,2851.0
2021-11-15 12:35:00,162.72,162.72,162.63,162.65,2991.0,153.5125,153.5125,153.4275,153.4464,2991.0
2021-11-15 12:40:00,162.66,162.7,162.62,162.67,1750.0,153.4558,153.4936,153.4181,153.4653,1750.0
2021-11-15 12:45:00,162.68,162.69,162.64,162.66,3829.0,153.4747,153.4842,153.437,153.4558,3829.0
2021-11-15 12:50:00,162.67,162.76,162.66,162.68,4086.0,153.4653,153.5502,153.4558,153.4747,4086.0
2021-11-15 12:55:00,162.68,162.75,162.65,162.75,3566.0,153.4747,153.5408,153.4464,153.5408,3566.0
2021-11-15 13:00:00,162.73,162.75,162.62,162.72,2868.0,153.5219,153.5408,153.4181,153.5125,2868.0
2021-11-15 13:05:00,162.7,162.72,162.66,162.69,2993.0,153.4936,153.5125,153.4558,153.4842,2993.0
2021-11-15 13:10:00,162.67,162.71,162.64,162.67,4066.0,153.4653,153.503,153.437,153.4653,4066.0
2021-11-15 13:15:00,162.72,162.74,162.61,162.64,3207.0,153.5125,153.5313,153.4087,153.437,3207.0
2021-11-15 13:20:00,162.64,162.64,162.47,162.52,3720.0,153.437,153.437,153.2766,153.3238,3720.0
2021-11-15 13:25:00,162.54,162.56,162.46,162.46,3846.0,153.3426,153.3615,153.2672,153.2672,3846.0
2021-11-15 13:30:00,162.49,162.57,162.46,162.51,4569.0,153.2955,153.3709,153.2672,153.3143,4569.0
2021-11-15 13:35:00,162.5,162.54,162.49,162.5,4856.0,153.3049,153.3426,153.2955,153.3049,4856.0
2021-11-15 13:40:00,162.49,162.58,162.48,162.58,6223.0,153.2955,153.3804,153.286,153.3804,6223.0
2021-11-15 13:45:00,162.57,162.58,162.53,162.54,2507.0,153.3709,153.3804,153.3332,153.3426,2507.0
2021-11-15 13:50:00,162.56,162.66,162.54,162.65,5524.0,153.3615,153.4558,153.3426,153.4464,5524.0
2021-11-15 13:55:00,162.64,162.68,162.59,162.59,7244.0,153.437,153.4747,153.3898,153.3898,7244.0
2021-11-15 14:00:00,162.59,162.61,162.52,162.59,4338.0,153.3898,153.4087,153.3238,153.3898,4338.0
2021-11-15 14:05:00,162.61,162.62,162.51,162.51,4458.0,153.4087,153.4181,153.3143,153.3143,4458.0
2021-11-15 14:10:00,162.52,162.67,162.51,162.66,8406.0,153.3238,153.4653,153.3143,153.4558,8406.0
2021-11-15 14:15:00,162.64,162.66,162.45,162.53,9206.0,153.437,153.4558,153.2577,153.3332,9206.0
2021-11-15 14:20:00,162.52,162.64,162.45,162.64,17824.0,153.3238,153.437,153.2577,153.437,17824.0
2021-11-15 14:25:00,162.66,162.66,162.58,162.59,7977.0,153.4558,153.4558,153.3804,153.3898,7977.0
2021-11-15 14:30:00,162.57,162.74,162.57,162.74,4067.0,153.3709,153.5313,153.3709,153.5313,4067.0
2021-11-15 14:35:00,162.72,162.81,162.72,162.79,5746.0,153.5125,153.5974,153.5125,153.5785,5746.0
2021-11-15 14:40:00,162.81,162.89,162.77,162.78,5144.0,153.5974,153.6728,153.5596,153.5691,5144.0
2021-11-15 14:45:00,162.82,162.83,162.75,162.75,6917.0,153.6068,153.6162,153.5408,153.5408,6917.0
2021-11-15 14:50:00,162.75,162.79,162.66,162.79,5968.0,153.5408,153.5785,153.4558,153.5785,5968.0
2021-11-15 14:55:00,162.8,162.83,162.62,162.63,4005.0,153.5879,153.6162,153.4181,153.4275,4005.0
2021-11-15 15:00:00,162.61,162.76,162.57,162.74,8122.0,153.4087,153.5502,153.3709,153.5313,8122.0
2021-11-15 15:05:00,162.73,162.81,162.69,162.69,5083.0,153.5219,153.5974,153.4842,153.4842,5083.0
2021-11-15 15:10:00,162.68,162.73,162.61,162.61,12477.0,153.4747,153.5219,153.4087,153.4087,12477.0
2021-11-15 15:15:00,162.61,162.64,162.54,162.54,7369.0,153.4087,153.437,153.3426,153.3426,7369.0
2021-11-15 15:20:00,162.56,162.67,162.51,162.66,8571.0,153.3615,153.4653,153.3143,153.4558,8571.0
2021-11-15 15:25:00,162.67,162.7,162.64,162.64,8500.0,153.4653,153.4936,153.437,153.437,8500.0
2021-11-15 15:30:00,162.64,162.64,162.5,162.5,8483.0,153.437,153.437,153.3049,153.3049,8483.0
2021-11-15 15:35:00,162.5,162.67,162.5,162.61,13630.0,153.3049,153.4653,153.3049,153.4087,13630.0
2021-11-15 15:40:00,162.6,162.6,162.5,162.59,16171.0,153.3992,153.3992,153.3049,153.3898,16171.0
2021-11-15 15:45:00,162.57,162.62,162.5,162.61,18317.0,153.3709,153.4181,153.3049,153.4087,18317.0
2021-11-15 15:50:00,162.61,162.74,162.58,162.66,31826.0,153.4087,153.5313,153.3804,153.4558,31826.0
2021-11-15 15:55:00,162.67,163.0,162.67,162.96,87722.0,153.4653,153.7766,153.4653,153.7389,87722.0
2021-11-16 09:30:00,163.35,163.82,163.23,163.72,26998.0,154.1068,154.5502,153.9936,154.4559,26998.0
2021-11-16 09:35:00,163.9,164.07,163.66,163.97,5551.0,154.6257,154.7861,154.3993,154.6917,5551.0
2021-11-16 09:40:00,164.02,164.16,163.82,163.83,9786.0,154.7389,154.871,154.5502,154.5596,9786.0
2021-11-16 09:45:00,163.83,164.03,163.8,164.03,6282.0,154.5596,154.7483,154.5313,154.7483,6282.0
2021-11-16 09:50:00,163.99,164.24,163.9,164.13,7445.0,154.7106,154.9464,154.6257,154.8427,7445.0
2021-11-16 09:55:00,164.14,164.18,164.07,164.13,3176.0,154.8521,154.8898,154.7861,154.8427,3176.0
2021-11-16 10:00:00,164.09,164.33,164.0,164.33,5808.0,154.8049,155.0314,154.72,155.0314,5808.0
2021-11-16 10:05:00,164.35,164.56,164.35,164.36,9215.0,155.0502,155.2483,155.0502,155.0597,9215.0
2021-11-16 10:10:00,164.3,164.5,164.26,164.33,16626.0,155.0031,155.1917,154.9653,155.0314,16626.0
2021-11-16 10:15:00,164.37,164.37,164.1,164.11,6315.0,155.0691,155.0691,154.8144,154.8238,6315.0
2021-11-16 10:20:00,164.17,164.2,164.02,164.03,2050.0,154.8804,154.9087,154.7389,154.7483,2050.0
2021-11-16 10:25:00,164.05,164.14,163.93,164.13,6467.0,154.7672,154.8521,154.654,154.8427,6467.0
2021-11-16 10:30:00,164.12,164.12,163.88,163.96,5507.0,154.8332,154.8332,154.6068,154.6823,5507.0
2021-11-16 10:35:00,163.95,164.06,163.86,164.06,5838.0,154.6729,154.7766,154.5879,154.7766,5838.0
2021-11-16 10:40:00,164.02,164.15,164.02,164.09,5797.0,154.7389,154.8615,154.7389,154.8049,5797.0
2021-11-16 10:45:00,164.07,164.26,164.0,164.17,7698.0,154.7861,154.9653,154.72,154.8804,7698.0
2021-11-16 10:50:00,164.16,164.18,164.03,164.17,6626.0,154.871,154.8898,154.7483,154.8804,6626.0
2021-11-16 10:55:00,164.17,164.3,164.16,164.29,11396.0,154.8804,155.0031,154.871,154.9936,11396.0
2021-11-16 11:00:00,164.31,164.37,164.26,164.27,3785.0,155.0125,155.0691,154.9653,154.9747,3785.0
2021-11-16 11:05:00,164.26,164.31,164.2,164.3,3451.0,154.9653,155.0125,154.9087,155.0031,3451.0
2021-11-16 11:10:00,164.31,164.36,164.22,164.31,11712.0,155.0125,155.0597,154.9276,155.0125,11712.0
2021-11-16 11:15:00,164.32,164.32,164.2,164.24,8901.0,155.0219,155.0219,154.9087,154.9464,8901.0
2021-11-16 11:20:00,164.23,164.27,164.12,164.17,10412.0,154.937,154.9747,154.8332,154.8804,10412.0
2021-11-16 11:25:00,164.14,164.29,164.1,164.21,10092.0,154.8521,154.9936,154.8144,154.9181,10092.0
2021-11-16 11:30:00,164.24,164.27,164.16,164.2,3226.0,154.9464,154.9747,154.871,154.9087,3226.0
2021-11-16 11:35:00,164.22,164.43,164.2,164.37,10146.0,154.9276,155.1257,154.9087,155.0691,10146.0
2021-11-16 11:40:00,164.34,164.37,164.14,164.14,2601.0,155.0408,155.0691,154.8521,154.8521,2601.0
2021-11-16 11:45:00,164.16,164.2,164.12,164.17,5843.0,154.871,154.9087,154.8332,154.8804,5843.0
2021-11-16 11:50:00,164.17,164.18,164.1,164.15,6397.0,154.8804,154.8898,154.8144,154.8615,6397.0
2021-11-16 11:55:00,164.15,164.26,164.15,164.24,4661.0,154.8615,154.9653,154.8615,154.9464,4661.0
2021-11-16 12:00:00,164.29,164.33,164.13,164.13,4155.0,154.9936,155.0314,154.8427,154.8427,4155.0
2021-11-16 12:05:00,164.12,164.23,164.11,164.22,5972.0,154.8332,154.937,154.8238,154.9276,5972.0
2021-11-16 12:10:00,164.22,164.22,164.08,164.12,5506.0,154.9276,154.9276,154.7955,154.8332,5506.0
2021-11-16 12:15:00,164.13,164.2,164.11,164.11,2097.0,154.8427,154.9087,154.8238,154.8238,2097.0
2021-11-16 12:20:00,164.1,164.1,164.02,164.04,2941.0,154.8144,154.8144,154.7389,154.7578,2941.0
2021-11-16 12:25:00,164.01,164.05,163.9,163.98,6384.0,154.7295,154.7672,154.6257,154.7012,6384.0
2021-11-16 12:30:00,164.01,164.08,164.01,164.02,4533.0,154.7295,154.7955,154.7295,154.7389,4533.0
2021-11-16 12:35:00,164.0,164.08,163.99,164.08,5662.0,154.72,154.7955,154.7106,154.7955,5662.0
2021-11-16 12:40:00,164.12,164.15,164.06,164.14,8377.0,154.8332,154.8615,154.7766,154.8521,8377.0
2021-11-16 12:45:00,164.11,164.21,164.07,164.16,4601.0,154.8238,154.9181,154.7861,154.871,4601.0
2021-11-16 12:50:00,164.16,164.29,164.16,164.25,3187.0,154.871,154.9936,154.871,154.9559,3187.0
2021-11-16 12:55:00,164.28,164.31,164.19,164.22,6516.0,154.9842,155.0125,154.8993,154.9276,6516.0
2021-11-16 13:00:00,164.19,164.28,164.17,164.28,2848.0,154.8993,154.9842,154.8804,154.9842,2848.0
2021-11-16 13:05:00,164.27,164.35,164.27,164.35,3449.0,154.9747,155.0502,154.9747,155.0502,3449.0
2021-11-16 13:10:00,164.36,164.36,164.32,164.34,3031.0,155.0597,155.0597,155.0219,155.0408,3031.0
2021-11-16 13:15:00,164.33,164.34,164.27,164.27,8390.0,155.0314,155.0408,154.9747,154.9747,8390.0
2021-11-16 13:20:00,164.29,164.32,164.29,164.3,4068.0,154.9936,155.0219,154.9936,155.0031,4068.0
2021-11-16 13:25:00,164.29,164.44,164.29,164.44,6300.0,154.9936,155.1351,154.9936,155.1351,6300.0
2021-11-16 13:30:00,164.45,164.48,164.4,164.44,5046.0,155.1446,155.1729,155.0974,155.1351,5046.0
2021-11-16 13:35:00,164.46,164.49,164.4,164.42,10872.0,155.154,155.1823,155.0974,155.1163,10872.0
2021-11-16 13:40:00,164.43,164.5,164.4,164.49,3409.0,155.1257,155.1917,155.0974,155.1823,3409.0
2021-11-16 13:45:00,164.53,164.53,164.45,164.49,3957.0,155.22,155.22,155.1446,155.1823,3957.0
2021-11-16 13:50:00,164.48,164.53,164.4,164.43,10979.0,155.1729,155.22,155.0974,155.1257,10979.0
2021-11-16 13:55:00,164.44,164.54,164.43,164.49,3633.0,155.1351,155.2295,155.1257,155.1823,3633.0
2021-11-16 14:00:00,164.46,164.52,164.44,164.51,3756.0,155.154,155.2106,155.1351,155.2012,3756.0
2021-11-16 14:05:00,164.49,164.53,164.45,164.46,5391.0,155.1823,155.22,155.1446,155.154,5391.0
2021-11-16 14:10:00,164.45,164.51,164.45,164.48,6134.0,155.1446,155.2012,155.1446,155.1729,6134.0
2021-11-16 14:15:00,164.48,164.5,164.42,164.42,4938.0,155.1729,155.1917,155.1163,155.1163,4938.0
2021-11-16 14:20:00,164.35,164.35,164.2,164.24,5970.0,155.0502,155.0502,154.9087,154.9464,5970.0
2021-11-16 14:25:00,164.25,164.33,164.25,164.32,11666.0,154.9559,155.0314,154.9559,155.0219,11666.0
2021-11-16 14:30:00,164.32,164.4,164.3,164.4,3176.0,155.0219,155.0974,155.0031,155.0974,3176.0
2021-11-16 14:35:00,164.4,164.41,164.33,164.4,5777.0,155.0974,155.1068,155.0314,155.0974,5777.0
2021-11-16 14:40:00,164.4,164.42,164.37,164.39,5353.0,155.0974,155.1163,155.0691,155.088,5353.0
2021-11-16 14:45:00,164.4,164.42,164.34,164.36,4563.0,155.0974,155.1163,155.0408,155.0597,4563.0
2021-11-16 14:50:00,164.36,164.44,164.36,164.44,7735.0,155.0597,155.1351,155.0597,155.1351,7735.0
2021-11-16 14:55:00,164.42,164.43,164.37,164.4,7669.0,155.1163,155.1257,155.0691,155.0974,7669.0
2021-11-16 15:00:00,164.43,164.49,164.43,164.49,4960.0,155.1257,155.1823,155.1257,155.1823,4960.0
2021-11-16 15:05:00,164.49,164.52,164.39,164.47,12845.0,155.1823,155.2106,155.088,155.1634,12845.0
2021-11-16 15:10:00,164.46,164.52,164.46,164.49,4652.0,155.154,155.2106,155.154,155.1823,4652.0
2021-11-16 15:15:00,164.5,164.51,164.39,164.46,5255.0,155.1917,155.2012,155.088,155.154,5255.0
2021-11-16 15:20:00,164.47,164.51,164.43,164.48,5524.0,155.1634,155.2012,155.1257,155.1729,5524.0
2021-11-16 15:25:00,164.47,164.5,164.44,164.47,14359.0,155.1634,155.1917,155.1351,155.1634,14359.0
2021-11-16 15:30:00,164.45,164.51,164.34,164.51,15939.0,155.1446,155.2012,155.0408,155.2012,15939.0
2021-11-16 15:35:00,164.5,164.54,164.46,164.52,18280.0,155.1917,155.2295,155.154,155.2106,18280.0
2021-11-16 15:40:00,164.53,164.57,164.49,164.56,14969.0,155.22,155.2578,155.1823,155.2483,14969.0
2021-11-16 15:45:00,164.55,164.71,164.5,164.52,29208.0,155.2389,155.3899,155.1917,155.2106,29208.0
2021-11-16 15:50:00,164.4,164.67,164.38,164.6,47432.0,155.0974,155.3521,155.0785,155.2861,47432.0
2021-11-16 15:55:00,164.61,164.7,164.52,164.64,88211.0,155.2955,155.3804,155.2106,155.3238,88211.0
2021-11-17 09:30:00,165.0,165.54,164.57,165.37,66217.0,155.6634,156.1729,155.2578,156.0125,66217.0
2021-11-17 09:35:00,165.36,165.52,165.07,165.4,14282.0,156.0031,156.154,155.7295,156.0408,14282.0
2021-11-17 09:40:00,165.42,165.63,165.26,165.52,23230.0,156.0597,156.2578,155.9087,156.154,23230.0
2021-11-17 09:45:00,165.52,165.52,165.2,165.27,15365.0,156.154,156.154,155.8521,155.9182,15365.0
2021-11-17 09:50:00,165.26,165.59,165.04,165.56,9178.0,155.9087,156.2201,155.7012,156.1918,9178.0
2021-11-17 09:55:00,165.57,165.57,165.28,165.39,15098.0,156.2012,156.2012,155.9276,156.0314,15098.0
2021-11-17 10:00:00,165.36,165.62,165.35,165.54,11126.0,156.0031,156.2484,155.9936,156.1729,11126.0
2021-11-17 10:05:00,165.62,165.63,165.37,165.38,11184.0,156.2484,156.2578,156.0125,156.0219,11184.0
2021-11-17 10:10:00,165.35,165.5,165.14,165.19,8545.0,155.9936,156.1351,155.7955,155.8427,8545.0
2021-11-17 10:15:00,165.14,165.24,164.82,164.82,10784.0,155.7955,155.8899,155.4936,155.4936,10784.0
2021-11-17 10:20:00,164.82,164.82,164.61,164.68,9893.0,155.4936,155.4936,155.2955,155.3615,9893.0
2021-11-17 10:25:00,164.65,164.68,164.42,164.46,9663.0,155.3332,155.3615,155.1163,155.154,9663.0
2021-11-17 10:30:00,164.45,164.48,164.2,164.42,13177.0,155.1446,155.1729,154.9087,155.1163,13177.0
2021-11-17 10:35:00,164.56,164.88,164.43,164.43,12158.0,155.2483,155.5502,155.1257,155.1257,12158.0
2021-11-17 10:40:00,164.52,164.62,164.33,164.62,8342.0,155.2106,155.3049,155.0314,155.3049,8342.0
2021-11-17 10:45:00,164.7,164.73,164.54,164.62,12831.0,155.3804,155.4087,155.2295,155.3049,12831.0
2021-11-17 10:50:00,164.59,164.69,164.51,164.57,10870.0,155.2766,155.371,155.2012,155.2578,10870.0
2021-11-17 10:55:00,164.58,164.71,164.54,164.7,11103.0,155.2672,155.3899,155.2295,155.3804,11103.0
2021-11-17 11:00:00,164.7,164.81,164.67,164.74,9442.0,155.3804,155.4842,155.3521,155.4182,9442.0
2021-11-17 11:05:00,164.74,164.86,164.73,164.81,11875.0,155.4182,155.5314,155.4087,155.4842,11875.0
2021-11-17 11:10:00,164.82,165.02,164.79,165.02,8152.0,155.4936,155.6823,155.4653,155.6823,8152.0
2021-11-17 11:15:00,165.03,165.16,165.02,165.1,11701.0,155.6917,155.8144,155.6823,155.7578,11701.0
2021-11-17 11:20:00,165.09,165.31,165.09,165.16,12340.0,155.7483,155.9559,155.7483,155.8144,12340.0
2021-11-17 11:25:00,165.17,165.23,164.9,164.9,12281.0,155.8238,155.8804,155.5691,155.5691,12281.0
2021-11-17 11:30:00,164.84,164.91,164.7,164.89,33021.0,155.5125,155.5785,155.3804,155.5597,33021.0
2021-11-17 11:35:00,164.89,164.92,164.73,164.73,21030.0,155.5597,155.588,155.4087,155.4087,21030.0
2021-11-17 11:40:00,164.73,164.9,164.63,164.66,22352.0,155.4087,155.5691,155.3144,155.3427,22352.0
2021-11-17 11:45:00,164.67,164.84,164.56,164.59,11500.0,155.3521,155.5125,155.2483,155.2766,11500.0
2021-11-17 11:50:00,164.56,164.59,164.31,164.53,11023.0,155.2483,155.2766,155.0125,155.22,11023.0
2021-11-17 11:55:00,164.55,164.59,164.47,164.52,9074.0,155.2389,155.2766,155.1634,155.2106,9074.0
2021-11-17 12:00:00,164.5,164.73,164.48,164.72,13783.0,155.1917,155.4087,155.1729,155.3993,13783.0
2021-11-17 12:05:00,164.72,164.74,164.59,164.7,6060.0,155.3993,155.4182,155.2766,155.3804,6060.0
2021-11-17 12:10:00,164.7,164.71,164.55,164.58,8001.0,155.3804,155.3899,155.2389,155.2672,8001.0
2021-11-17 12:15:00,164.55,164.57,164.42,164.51,10201.0,155.2389,155.2578,155.1163,155.2012,10201.0
2021-11-17 12:20:00,164.51,164.54,164.4,164.5,12208.0,155.2012,155.2295,155.0974,155.1917,12208.0
2021-11-17 12:25:00,164.52,164.56,164.42,164.44,7788.0,155.2106,155.2483,155.1163,155.1351,7788.0
2021-11-17 12:30:00,164.5,164.54,164.38,164.38,11534.0,155.1917,155.2295,155.0785,155.0785,11534.0
2021-11-17 12:35:00,164.34,164.57,164.33,164.51,11561.0,155.0408,155.2578,155.0314,155.2012,11561.0
2021-11-17 12:40:00,164.48,164.56,164.46,164.53,5923.0,155.1729,155.2483,155.154,155.22,5923.0
2021-11-17 12:45:00,164.52,164.76,164.48,164.76,5637.0,155.2106,155.437,155.1729,155.437,5637.0
2021-11-17 12:50:00,164.75,165.06,164.71,165.06,7811.0,155.4276,155.72,155.3899,155.72,7811.0
2021-11-17 12:55:00,165.06,165.06,164.88,164.93,10890.0,155.72,155.72,155.5502,155.5974,10890.0
2021-11-17 13:00:00,164.9,165.15,164.9,165.15,3215.0,155.5691,155.805,155.5691,155.805,3215.0
2021-11-17 13:05:00,165.16,165.22,165.08,165.11,4501.0,155.8144,155.871,155.7389,155.7672,4501.0
2021-11-17 13:10:00,165.11,165.19,165.09,165.16,5562.0,155.7672,155.8427,155.7483,155.8144,5562.0
2021-11-17 13:15:00,165.14,165.14,165.06,165.14,4419.0,155.7955,155.7955,155.72,155.7955,4419.0
2021-11-17 13:20:00,165.12,165.15,165.09,165.09,3319.0,155.7767,155.805,155.7483,155.7483,3319.0
2021-11-17 13:25:00,165.11,165.14,165.04,165.06,5482.0,155.7672,155.7955,155.7012,155.72,5482.0
2021-11-17 13:30:00,165.04,165.08,164.99,164.99,3247.0,155.7012,155.7389,155.654,155.654,3247.0
2021-11-17 13:35:00,164.99,165.04,164.97,165.04,3190.0,155.654,155.7012,155.6351,155.7012,3190.0
2021-11-17 13:40:00,165.07,165.22,165.07,165.22,8486.0,155.7295,155.871,155.7295,155.871,8486.0
2021-11-17 13:45:00,165.2,165.2,165.11,165.18,3935.0,155.8521,155.8521,155.7672,155.8333,3935.0
2021-11-17 13:50:00,165.14,165.17,165.11,165.16,3823.0,155.7955,155.8238,155.7672,155.8144,3823.0
2021-11-17 13:55:00,165.14,165.16,165.08,165.1,6102.0,155.7955,155.8144,155.7389,155.7578,6102.0
2021-11-17 14:00:00,165.09,165.14,165.02,165.07,7602.0,155.7483,155.7955,155.6823,155.7295,7602.0
2021-11-17 14:05:00,165.07,165.07,164.98,164.98,6911.0,155.7295,155.7295,155.6446,155.6446,6911.0
2021-11-17 14:10:00,164.96,165.03,164.92,165.02,5735.0,155.6257,155.6917,155.588,155.6823,5735.0
2021-11-17 14:15:00,165.0,165.03,164.88,164.9,6802.0,155.6634,155.6917,155.5502,155.5691,6802.0
2021-11-17 14:20:00,164.9,164.9,164.79,164.79,3699.0,155.5691,155.5691,155.4653,155.4653,3699.0
2021-11-17 14:25:00,164.77,164.8,164.75,164.76,4494.0,155.4465,155.4748,155.4276,155.437,4494.0
2021-11-17 14:30:00,164.76,164.9,164.76,164.9,8376.0,155.437,155.5691,155.437,155.5691,8376.0
2021-11-17 14:35:00,164.92,164.96,164.83,164.96,8273.0,155.588,155.6257,155.5031,155.6257,8273.0
2021-11-17 14:40:00,164.96,165.05,164.93,165.05,5091.0,155.6257,155.7106,155.5974,155.7106,5091.0
2021-11-17 14:45:00,165.08,165.16,165.03,165.11,6866.0,155.7389,155.8144,155.6917,155.7672,6866.0
2021-11-17 14:50:00,165.12,165.21,165.11,165.19,7645.0,155.7767,155.8616,155.7672,155.8427,7645.0
2021-11-17 14:55:00,165.17,165.21,165.14,165.19,5365.0,155.8238,155.8616,155.7955,155.8427,5365.0
2021-11-17 15:00:00,165.19,165.32,165.18,165.32,10816.0,155.8427,155.9653,155.8333,155.9653,10816.0
2021-11-17 15:05:00,165.33,165.43,165.32,165.33,13302.0,155.9748,156.0691,155.9653,155.9748,13302.0
2021-11-17 15:10:00,165.31,165.38,165.24,165.24,9274.0,155.9559,156.0219,155.8899,155.8899,9274.0
2021-11-17 15:15:00,165.26,165.48,165.26,165.46,11640.0,155.9087,156.1163,155.9087,156.0974,11640.0
2021-11-17 15:20:00,165.48,165.62,165.47,165.57,12206.0,156.1163,156.2484,156.1068,156.2012,12206.0
2021-11-17 15:25:00,165.59,165.71,165.55,165.71,11633.0,156.2201,156.3333,156.1823,156.3333,11633.0
2021-11-17 15:30:00,165.7,165.81,165.65,165.7,13590.0,156.3238,156.4276,156.2767,156.3238,13590.0
2021-11-17 15:35:00,165.71,165.84,165.71,165.82,12829.0,156.3333,156.4559,156.3333,156.437,12829.0
2021-11-17 15:40:00,165.83,165.86,165.73,165.73,20576.0,156.4465,156.4748,156.3521,156.3521,20576.0
2021-11-17 15:45:00,165.73,165.91,165.68,165.75,25694.0,156.3521,156.5219,156.305,156.371,25694.0
2021-11-17 15:50:00,165.7,165.83,165.67,165.71,47959.0,156.3238,156.4465,156.2955,156.3333,47959.0
2021-11-17 15:55:00,165.71,165.73,165.38,165.46,170705.0,156.3333,156.3521,156.0219,156.0974,170705.0
2021-11-18 09:30:00,165.41,165.86,165.24,165.43,41379.0,156.0502,156.4748,155.8899,156.0691,41379.0
2021-11-18 09:35:00,165.24,165.25,164.96,165.09,4636.0,155.8899,155.8993,155.6257,155.7483,4636.0
2021-11-18 09:40:00,165.11,165.59,165.11,165.48,15252.0,155.7672,156.2201,155.7672,156.1163,15252.0
2021-11-18 09:45:00,165.48,166.14,165.43,166.01,14468.0,156.1163,156.7389,156.0691,156.6163,14468.0
2021-11-18 09:50:00,165.89,165.94,165.73,165.83,12331.0,156.5031,156.5503,156.3521,156.4465,12331.0
2021-11-18 09:55:00,165.83,166.0,165.78,165.91,8740.0,156.4465,156.6069,156.3993,156.5219,8740.0
2021-11-18 10:00:00,165.9,166.15,165.9,166.11,7217.0,156.5125,156.7484,156.5125,156.7106,7217.0
2021-11-18 10:05:00,166.15,166.35,166.13,166.3,9022.0,156.7484,156.9371,156.7295,156.8899,9022.0
2021-11-18 10:10:00,166.34,166.34,166.2,166.25,7280.0,156.9276,156.9276,156.7955,156.8427,7280.0
2021-11-18 10:15:00,166.22,166.27,166.15,166.15,7022.0,156.8144,156.8616,156.7484,156.7484,7022.0
2021-11-18 10:20:00,166.11,166.11,165.84,165.84,4754.0,156.7106,156.7106,156.4559,156.4559,4754.0
2021-11-18 10:25:00,165.88,165.88,165.43,165.57,11458.0,156.4936,156.4936,156.0691,156.2012,11458.0
2021-11-18 10:30:00,165.61,165.75,165.5,165.68,8860.0,156.2389,156.371,156.1351,156.305,8860.0
2021-11-18 10:35:00,165.72,165.84,165.61,165.84,6207.0,156.3427,156.4559,156.2389,156.4559,6207.0
2021-11-18 10:40:00,165.83,166.03,165.83,165.92,9291.0,156.4465,156.6352,156.4465,156.5314,9291.0
2021-11-18 10:45:00,165.94,166.07,165.8,166.02,16395.0,156.5503,156.6729,156.4182,156.6257,16395.0
2021-11-18 10:50:00,166.05,166.08,165.94,165.95,6943.0,156.654,156.6823,156.5503,156.5597,6943.0
2021-11-18 10:55:00,165.89,166.01,165.81,166.01,3523.0,156.5031,156.6163,156.4276,156.6163,3523.0
2021-11-18 11:00:00,166.07,166.22,166.05,166.2,7652.0,156.6729,156.8144,156.654,156.7955,7652.0
2021-11-18 11:05:00,166.2,166.28,166.01,166.01,6008.0,156.7955,156.871,156.6163,156.6163,6008.0
2021-11-18 11:10:00,165.98,166.09,165.97,166.03,5648.0,156.588,156.6918,156.5786,156.6352,5648.0
2021-11-18 11:15:00,166.02,166.12,165.95,165.95,4231.0,156.6257,156.7201,156.5597,156.5597,4231.0
2021-11-18 11:20:00,165.93,165.95,165.84,165.84,5052.0,156.5408,156.5597,156.4559,156.4559,5052.0
2021-11-18 11:25:00,165.89,165.97,165.85,165.93,10976.0,156.5031,156.5786,156.4653,156.5408,10976.0
2021-11-18 11:30:00,165.93,166.09,165.9,166.09,4300.0,156.5408,156.6918,156.5125,156.6918,4300.0
2021-11-18 11:35:00,166.08,166.14,166.02,166.09,6158.0,156.6823,156.7389,156.6257,156.6918,6158.0
2021-11-18 11:40:00,166.06,166.13,166.0,166.0,3829.0,156.6635,156.7295,156.6069,156.6069,3829.0
2021-11-18 11:45:00,165.97,166.03,165.95,165.96,3957.0,156.5786,156.6352,156.5597,156.5691,3957.0
2021-11-18 11:50:00,165.94,165.97,165.85,165.85,6008.0,156.5503,156.5786,156.4653,156.4653,6008.0
2021-11-18 11:55:00,165.85,165.98,165.84,165.97,4817.0,156.4653,156.588,156.4559,156.5786,4817.0
2021-11-18 12:00:00,165.98,166.2,165.96,166.11,7780.0,156.588,156.7955,156.5691,156.7106,7780.0
2021-11-18 12:05:00,166.11,166.12,166.02,166.08,6960.0,156.7106,156.7201,156.6257,156.6823,6960.0
2021-11-18 12:10:00,166.11,166.11,165.98,166.0,4892.0,156.7106,156.7106,156.588,156.6069,4892.0
2021-11-18 12:15:00,166.0,166.01,165.84,165.84,6346.0,156.6069,156.6163,156.4559,156.4559,6346.0
2021-11-18 12:20:00,165.84,165.98,165.8,165.93,3860.0,156.4559,156.588,156.4182,156.5408,3860.0
2021-11-18 12:25:00,165.93,166.04,165.82,165.83,4939.0,156.5408,156.6446,156.437,156.4465,4939.0
2021-11-18 12:30:00,165.8,165.84,165.71,165.71,4288.0,156.4182,156.4559,156.3333,156.3333,4288.0
2021-11-18 12:35:00,165.65,165.68,165.6,165.61,3350.0,156.2767,156.305,156.2295,156.2389,3350.0
2021-11-18 12:40:00,165.58,165.64,165.57,165.59,2948.0,156.2106,156.2672,156.2012,156.2201,2948.0
2021-11-18 12:45:00,165.62,165.69,165.56,165.68,8882.0,156.2484,156.3144,156.1918,156.305,8882.0
2021-11-18 12:50:00,165.65,165.7,165.3,165.33,37747.0,156.2767,156.3238,155.9465,155.9748,37747.0
2021-11-18 12:55:00,165.33,165.48,165.32,165.44,7606.0,155.9748,156.1163,155.9653,156.0785,7606.0
2021-11-18 13:00:00,165.45,165.48,165.39,165.44,7977.0,156.088,156.1163,156.0314,156.0785,7977.0
2021-11-18 13:05:00,165.44,165.62,165.42,165.59,5151.0,156.0785,156.2484,156.0597,156.2201,5151.0
2021-11-18 13:10:00,165.62,165.62,165.51,165.56,4485.0,156.2484,156.2484,156.1446,156.1918,4485.0
2021-11-18 13:15:00,165.56,165.63,165.54,165.61,8701.0,156.1918,156.2578,156.1729,156.2389,8701.0
2021-11-18 13:20:00,165.62,165.62,165.53,165.56,2673.0,156.2484,156.2484,156.1635,156.1918,2673.0
2021-11-18 13:25:00,165.53,165.54,165.44,165.45,4817.0,156.1635,156.1729,156.0785,156.088,4817.0
2021-11-18 13:30:00,165.42,165.47,165.4,165.45,2410.0,156.0597,156.1068,156.0408,156.088,2410.0
2021-11-18 13:35:00,165.45,165.53,165.39,165.4,13459.0,156.088,156.1635,156.0314,156.0408,13459.0
2021-11-18 13:40:00,165.4,165.4,165.24,165.31,20221.0,156.0408,156.0408,155.8899,155.9559,20221.0
2021-11-18 13:45:00,165.31,165.37,165.08,165.24,17540.0,155.9559,156.0125,155.7389,155.8899,17540.0
2021-11-18 13:50:00,165.29,165.4,165.29,165.36,7049.0,155.937,156.0408,155.937,156.0031,7049.0
2021-11-18 13:55:00,165.42,165.43,165.15,165.26,17555.0,156.0597,156.0691,155.805,155.9087,17555.0
2021-11-18 14:00:00,165.23,165.25,165.13,165.17,21293.0,155.8804,155.8993,155.7861,155.8238,21293.0
2021-11-18 14:05:00,165.17,165.2,164.97,164.98,11588.0,155.8238,155.8521,155.6351,155.6446,11588.0
2021-11-18 14:10:00,164.99,165.06,164.91,164.94,5638.0,155.654,155.72,155.5785,155.6068,5638.0
2021-11-18 14:15:00,164.93,164.93,164.79,164.84,6200.0,155.5974,155.5974,155.4653,155.5125,6200.0
2021-11-18 14:20:00,164.82,164.9,164.81,164.87,4517.0,155.4936,155.5691,155.4842,155.5408,4517.0
2021-11-18 14:25:00,164.87,165.02,164.84,164.97,8944.0,155.5408,155.6823,155.5125,155.6351,8944.0
2021-11-18 14:30:00,164.97,165.05,164.93,164.98,5550.0,155.6351,155.7106,155.5974,155.6446,5550.0
2021-11-18 14:35:00,165.0,165.04,164.85,164.89,8285.0,155.6634,155.7012,155.5219,155.5597,8285.0
2021-11-18 14:40:00,164.92,164.93,164.85,164.85,4602.0,155.588,155.5974,155.5219,155.5219,4602.0
2021-11-18 14:45:00,164.86,164.97,164.86,164.9,6932.0,155.5314,155.6351,155.5314,155.5691,6932.0
2021-11-18 14:50:00,164.93,165.07,164.92,165.05,4490.0,155.5974,155.7295,155.588,155.7106,4490.0
2021-11-18 14:55:00,165.05,165.05,164.94,165.01,4977.0,155.7106,155.7106,155.6068,155.6729,4977.0
2021-11-18 15:00:00,165.04,165.04,164.91,164.99,8634.0,155.7012,155.7012,155.5785,155.654,8634.0
2021-11-18 15:05:00,165.0,165.01,164.87,164.9,7322.0,155.6634,155.6729,155.5408,155.5691,7322.0
2021-11-18 15:10:00,164.92,165.02,164.82,164.84,12055.0,155.588,155.6823,155.4936,155.5125,12055.0
2021-11-18 15:15:00,164.81,164.85,164.72,164.72,11006.0,155.4842,155.5219,155.3993,155.3993,11006.0
2021-11-18 15:20:00,164.69,164.7,164.54,164.59,11261.0,155.371,155.3804,155.2295,155.2766,11261.0
2021-11-18 15:25:00,164.59,164.72,164.59,164.64,15939.0,155.2766,155.3993,155.2766,155.3238,15939.0
2021-11-18 15:30:00,164.62,164.64,164.52,164.54,24957.0,155.3049,155.3238,155.2106,155.2295,24957.0
2021-11-18 15:35:00,164.55,164.56,164.39,164.39,23379.0,155.2389,155.2483,155.088,155.088,23379.0
2021-11-18 15:40:00,164.39,164.54,164.38,164.42,21725.0,155.088,155.2295,155.0785,155.1163,21725.0
2021-11-18 15:45:00,164.4,164.5,164.28,164.38,48247.0,155.0974,155.1917,154.9842,155.0785,48247.0
2021-11-18 15:50:00,164.37,164.59,164.37,164.49,63833.0,155.0691,155.2766,155.0691,155.1823,63833.0
2021-11-18 15:55:00,164.5,164.55,164.28,164.5,170058.0,155.1917,155.2389,154.9842,155.1917,170058.0
2021-11-19 09:30:00,164.83,164.93,163.81,164.09,101184.0,155.5031,155.5974,154.5408,154.8049,101184.0
2021-11-19 09:35:00,164.31,164.36,163.85,164.27,7310.0,155.0125,155.0597,154.5785,154.9747,7310.0
2021-11-19 09:40:00,164.34,164.65,164.28,164.62,5788.0,155.0408,155.3332,154.9842,155.3049,5788.0
2021-11-19 09:45:00,164.7,164.85,164.48,164.66,5891.0,155.3804,155.5219,155.1729,155.3427,5891.0
2021-11-19 09:50:00,164.72,164.86,164.58,164.82,6977.0,155.3993,155.5314,155.2672,155.4936,6977.0
2021-11-19 09:55:00,164.86,165.52,164.8,165.29,6321.0,155.5314,156.154,155.4748,155.937,6321.0
2021-11-19 10:00:00,165.36,165.46,164.98,165.06,4456.0,156.0031,156.0974,155.6446,155.72,4456.0
2021-11-19 10:05:00,165.03,165.03,164.74,164.83,4952.0,155.6917,155.6917,155.4182,155.5031,4952.0
2021-11-19 10:10:00,164.84,164.94,164.67,164.94,8839.0,155.5125,155.6068,155.3521,155.6068,8839.0
2021-11-19 10:15:00,164.99,165.06,164.84,164.86,4372.0,155.654,155.72,155.5125,155.5314,4372.0
2021-11-19 10:20:00,164.81,164.86,164.36,164.36,14389.0,155.4842,155.5314,155.0597,155.0597,14389.0
2021-11-19 10:25:00,164.31,164.52,164.2,164.21,5126.0,155.0125,155.2106,154.9087,154.9181,5126.0
2021-11-19 10:30:00,164.26,164.41,164.17,164.28,5106.0,154.9653,155.1068,154.8804,154.9842,5106.0
2021-11-19 10:35:00,164.33,164.58,164.3,164.53,7185.0,155.0314,155.2672,155.0031,155.22,7185.0
2021-11-19 10:40:00,164.5,164.65,164.43,164.65,23954.0,155.1917,155.3332,155.1257,155.3332,23954.0
2021-11-19 10:45:00,164.72,164.73,164.46,164.52,6214.0,155.3993,155.4087,155.154,155.2106,6214.0
2021-11-19 10:50:00,164.59,164.69,164.24,164.27,9148.0,155.2766,155.371,154.9464,154.9747,9148.0
2021-11-19 10:55:00,164.22,164.25,163.93,163.93,10192.0,154.9276,154.9559,154.654,154.654,10192.0
2021-11-19 11:00:00,163.97,164.15,163.93,164.15,6110.0,154.6917,154.8615,154.654,154.8615,6110.0
2021-11-19 11:05:00,164.11,164.16,163.97,163.97,7225.0,154.8238,154.871,154.6917,154.6917,7225.0
2021-11-19 11:10:00,163.98,164.06,163.91,163.97,9585.0,154.7012,154.7766,154.6351,154.6917,9585.0
2021-11-19 11:15:00,164.02,164.09,163.91,163.99,7089.0,154.7389,154.8049,154.6351,154.7106,7089.0
2021-11-19 11:20:00,163.92,164.0,163.88,163.97,7022.0,154.6446,154.72,154.6068,154.6917,7022.0
2021-11-19 11:25:00,163.97,164.03,163.69,163.69,6535.0,154.6917,154.7483,154.4276,154.4276,6535.0
2021-11-19 11:30:00,163.66,163.76,163.57,163.62,13366.0,154.3993,154.4936,154.3144,154.3615,13366.0
2021-11-19 11:35:00,163.62,163.72,163.25,163.25,6901.0,154.3615,154.4559,154.0125,154.0125,6901.0
2021-11-19 11:40:00,163.25,163.27,163.0,163.17,14073.0,154.0125,154.0313,153.7766,153.937,14073.0
2021-11-19 11:45:00,163.19,163.27,163.18,163.25,5332.0,153.9559,154.0313,153.9464,154.0125,5332.0
2021-11-19 11:50:00,163.23,163.29,163.11,163.28,5580.0,153.9936,154.0502,153.8804,154.0408,5580.0
2021-11-19 11:55:00,163.31,163.33,163.21,163.31,5637.0,154.0691,154.0879,153.9747,154.0691,5637.0
2021-11-19 12:00:00,163.35,163.49,163.35,163.38,4940.0,154.1068,154.2389,154.1068,154.1351,4940.0
2021-11-19 12:05:00,163.4,163.44,163.29,163.3,3279.0,154.154,154.1917,154.0502,154.0596,3279.0
2021-11-19 12:10:00,163.3,163.41,163.26,163.29,4505.0,154.0596,154.1634,154.0219,154.0502,4505.0
2021-11-19 12:15:00,163.33,163.52,163.33,163.48,4636.0,154.0879,154.2672,154.0879,154.2294,4636.0
2021-11-19 12:20:00,163.45,163.57,163.42,163.57,5701.0,154.2011,154.3144,154.1728,154.3144,5701.0
2021-11-19 12:25:00,163.54,163.54,163.41,163.49,4064.0,154.2861,154.2861,154.1634,154.2389,4064.0
2021-11-19 12:30:00,163.51,163.51,163.42,163.45,6612.0,154.2578,154.2578,154.1728,154.2011,6612.0
2021-11-19 12:35:00,163.46,163.47,163.17,163.18,6824.0,154.2106,154.22,153.937,153.9464,6824.0
2021-11-19 12:40:00,163.18,163.2,163.13,163.13,7806.0,153.9464,153.9653,153.8993,153.8993,7806.0
2021-11-19 12:45:00,163.11,163.14,163.03,163.12,16894.0,153.8804,153.9087,153.8049,153.8898,16894.0
2021-11-19 12:50:00,163.12,163.18,163.07,163.12,10075.0,153.8898,153.9464,153.8426,153.8898,10075.0
2021-11-19 12:55:00,163.15,163.31,163.14,163.17,5483.0,153.9181,154.0691,153.9087,153.937,5483.0
2021-11-19 13:00:00,163.15,163.19,163.12,163.13,4485.0,153.9181,153.9559,153.8898,153.8993,4485.0
2021-11-19 13:05:00,163.15,163.16,162.91,162.91,7701.0,153.9181,153.9276,153.6917,153.6917,7701.0
2021-11-19 13:10:00,162.86,163.0,162.82,162.82,10970.0,153.6445,153.7766,153.6068,153.6068,10970.0
2021-11-19 13:15:00,162.89,162.9,162.82,162.85,3675.0,153.6728,153.6823,153.6068,153.6351,3675.0
2021-11-19 13:20:00,162.83,162.97,162.83,162.89,3086.0,153.6162,153.7483,153.6162,153.6728,3086.0
2021-11-19 13:25:00,162.91,162.93,162.8,162.93,7172.0,153.6917,153.7106,153.5879,153.7106,7172.0
2021-11-19 13:30:00,162.93,162.94,162.82,162.82,6136.0,153.7106,153.72,153.6068,153.6068,6136.0
2021-11-19 13:35:00,162.84,162.84,162.65,162.7,14472.0,153.6257,153.6257,153.4464,153.4936,14472.0
2021-11-19 13:40:00,162.7,162.7,162.59,162.59,8451.0,153.4936,153.4936,153.3898,153.3898,8451.0
2021-11-19 13:45:00,162.63,162.74,162.61,162.7,13718.0,153.4275,153.5313,153.4087,153.4936,13718.0
2021-11-19 13:50:00,162.72,162.79,162.66,162.71,9096.0,153.5125,153.5785,153.4558,153.503,9096.0
2021-11-19 13:55:00,162.72,162.92,162.7,162.92,8412.0,153.5125,153.7011,153.4936,153.7011,8412.0
2021-11-19 14:00:00,162.93,162.96,162.64,162.88,25968.0,153.7106,153.7389,153.437,153.6634,25968.0
2021-11-19 14:05:00,162.9,162.94,162.83,162.92,15186.0,153.6823,153.72,153.6162,153.7011,15186.0
2021-11-19 14:10:00,162.94,162.97,162.81,162.82,7606.0,153.72,153.7483,153.5974,153.6068,7606.0
2021-11-19 14:15:00,162.87,163.01,162.86,162.96,7395.0,153.654,153.786,153.6445,153.7389,7395.0
2021-11-19 14:20:00,163.0,163.06,162.93,162.93,10657.0,153.7766,153.8332,153.7106,153.7106,10657.0
2021-11-19 14:25:00,162.96,162.97,162.75,162.75,6052.0,153.7389,153.7483,153.5408,153.5408,6052.0
2021-11-19 14:30:00,162.74,162.84,162.72,162.79,8434.0,153.5313,153.6257,153.5125,153.5785,8434.0
2021-11-19 14:35:00,162.79,162.79,162.72,162.74,8563.0,153.5785,153.5785,153.5125,153.5313,8563.0
2021-11-19 14:40:00,162.74,162.84,162.72,162.81,7322.0,153.5313,153.6257,153.5125,153.5974,7322.0
2021-11-19 14:45:00,162.78,162.9,162.75,162.9,7524.0,153.5691,153.6823,153.5408,153.6823,7524.0
2021-11-19 14:50:00,162.9,163.0,162.83,163.0,10932.0,153.6823,153.7766,153.6162,153.7766,10932.0
2021-11-19 14:55:00,163.0,163.1,162.94,163.03,14805.0,153.7766,153.871,153.72,153.8049,14805.0
2021-11-19 15:00:00,163.03,163.08,162.98,163.02,13100.0,153.8049,153.8521,153.7577,153.7955,13100.0
2021-11-19 15:05:00,163.02,163.21,162.95,163.16,10985.0,153.7955,153.9747,153.7294,153.9276,10985.0
2021-11-19 15:10:00,163.18,163.18,163.02,163.05,18913.0,153.9464,153.9464,153.7955,153.8238,18913.0
2021-11-19 15:15:00,163.06,163.19,163.0,163.19,11780.0,153.8332,153.9559,153.7766,153.9559,11780.0
2021-11-19 15:20:00,163.19,163.39,163.19,163.34,15351.0,153.9559,154.1445,153.9559,154.0974,15351.0
2021-11-19 15:25:00,163.33,163.36,163.23,163.34,19346.0,154.0879,154.1162,153.9936,154.0974,19346.0
2021-11-19 15:30:00,163.34,163.44,163.26,163.43,24575.0,154.0974,154.1917,154.0219,154.1823,24575.0
2021-11-19 15:35:00,163.42,163.47,163.18,163.18,21312.0,154.1728,154.22,153.9464,153.9464,21312.0
2021-11-19 15:40:00,163.2,163.33,163.14,163.19,27551.0,153.9653,154.0879,153.9087,153.9559,27551.0
2021-11-19 15:45:00,163.19,163.34,163.17,163.3,41747.0,153.9559,154.0974,153.937,154.0596,41747.0
2021-11-19 15:50:00,163.28,163.43,163.2,163.2,61416.0,154.0408,154.1823,153.9653,153.9653,61416.0
2021-11-19 15:55:00,163.2,163.53,163.15,163.39,126771.0,153.9653,154.2766,153.9181,154.1445,126771.0
2021-11-22 09:30:00,163.54,164.04,163.42,163.57,25667.0,154.2861,154.7578,154.1728,154.3144,25667.0
2021-11-22 09:35:00,163.7,163.98,163.24,163.27,4961.0,154.437,154.7012,154.003,154.0313,4961.0
2021-11-22 09:40:00,163.32,163.42,162.84,163.15,18273.0,154.0785,154.1728,153.6257,153.9181,18273.0
2021-11-22 09:45:00,163.16,163.36,162.96,163.21,23426.0,153.9276,154.1162,153.7389,153.9747,23426.0
2021-11-22 09:50:00,163.27,163.61,163.15,163.59,14460.0,154.0313,154.3521,153.9181,154.3332,14460.0
2021-11-22 09:55:00,163.56,163.74,163.5,163.5,13081.0,154.3049,154.4747,154.2483,154.2483,13081.0
2021-11-22 10:00:00,163.54,163.78,163.5,163.72,15892.0,154.2861,154.5125,154.2483,154.4559,15892.0
2021-11-22 10:05:00,163.76,163.76,163.47,163.49,11588.0,154.4936,154.4936,154.22,154.2389,11588.0
2021-11-22 10:10:00,163.57,163.57,163.19,163.27,8914.0,154.3144,154.3144,153.9559,154.0313,8914.0
2021-11-22 10:15:00,163.3,163.44,163.09,163.13,15212.0,154.0596,154.1917,153.8615,153.8993,15212.0
2021-11-22 10:20:00,163.08,163.09,162.95,163.0,3681.0,153.8521,153.8615,153.7294,153.7766,3681.0
2021-11-22 10:25:00,163.02,163.24,163.02,163.2,5918.0,153.7955,154.003,153.7955,153.9653,5918.0
2021-11-22 10:30:00,163.18,163.47,163.16,163.18,7487.0,153.9464,154.22,153.9276,153.9464,7487.0
2021-11-22 10:35:00,163.18,163.39,163.1,163.29,6806.0,153.9464,154.1445,153.871,154.0502,6806.0
2021-11-22 10:40:00,163.3,163.39,163.15,163.38,4073.0,154.0596,154.1445,153.9181,154.1351,4073.0
2021-11-22 10:45:00,163.46,163.6,163.43,163.53,5716.0,154.2106,154.3427,154.1823,154.2766,5716.0
2021-11-22 10:50:00,163.52,163.93,163.51,163.92,8938.0,154.2672,154.654,154.2578,154.6446,8938.0
2021-11-22 10:55:00,163.96,164.03,163.93,164.02,14107.0,154.6823,154.7483,154.654,154.7389,14107.0
2021-11-22 11:00:00,164.03,164.14,163.89,164.13,10026.0,154.7483,154.8521,154.6162,154.8427,10026.0
2021-11-22 11:05:00,164.13,164.21,163.85,163.89,10030.0,154.8427,154.9181,154.5785,154.6162,10030.0
2021-11-22 11:10:00,163.95,164.09,163.86,163.97,11731.0,154.6729,154.8049,154.5879,154.6917,11731.0
2021-11-22 11:15:00,163.93,163.96,163.72,163.85,15802.0,154.654,154.6823,154.4559,154.5785,15802.0
2021-11-22 11:20:00,163.81,163.83,163.71,163.81,8620.0,154.5408,154.5596,154.4464,154.5408,8620.0
2021-11-22 11:25:00,163.8,163.91,163.78,163.89,7255.0,154.5313,154.6351,154.5125,154.6162,7255.0
2021-11-22 11:30:00,163.91,164.15,163.9,164.15,8635.0,154.6351,154.8615,154.6257,154.8615,8635.0
2021-11-22 11:35:00,164.11,164.11,163.99,164.05,7009.0,154.8238,154.8238,154.7106,154.7672,7009.0
2021-11-22 11:40:00,164.06,164.25,164.02,164.21,9296.0,154.7766,154.9559,154.7389,154.9181,9296.0
2021-11-22 11:45:00,164.25,164.25,164.13,164.21,9206.0,154.9559,154.9559,154.8427,154.9181,9206.0
2021-11-22 11:50:00,164.22,164.25,164.04,164.04,13200.0,154.9276,154.9559,154.7578,154.7578,13200.0
2021-11-22 11:55:00,164.05,164.05,163.67,163.78,13763.0,154.7672,154.7672,154.4087,154.5125,13763.0
2021-11-22 12:00:00,163.82,163.96,163.81,163.96,10809.0,154.5502,154.6823,154.5408,154.6823,10809.0
2021-11-22 12:05:00,164.03,164.08,163.92,163.97,43618.0,154.7483,154.7955,154.6446,154.6917,43618.0
2021-11-22 12:10:00,164.0,164.05,163.78,163.81,17818.0,154.72,154.7672,154.5125,154.5408,17818.0
2021-11-22 12:15:00,163.83,163.88,163.23,163.23,8557.0,154.5596,154.6068,153.9936,153.9936,8557.0
2021-11-22 12:20:00,163.22,163.26,163.06,163.06,7783.0,153.9842,154.0219,153.8332,153.8332,7783.0
2021-11-22 12:25:00,163.05,163.12,163.0,163.06,11253.0,153.8238,153.8898,153.7766,153.8332,11253.0
2021-11-22 12:30:00,163.03,163.03,162.83,162.96,8228.0,153.8049,153.8049,153.6162,153.7389,8228.0
2021-11-22 12:35:00,162.96,163.08,162.95,163.07,8841.0,153.7389,153.8521,153.7294,153.8426,8841.0
2021-11-22 12:40:00,163.07,163.15,163.07,163.1,4617.0,153.8426,153.9181,153.8426,153.871,4617.0
2021-11-22 12:45:00,163.1,163.32,163.04,163.23,7149.0,153.871,154.0785,153.8143,153.9936,7149.0
2021-11-22 12:50:00,163.25,163.26,163.2,163.25,5027.0,154.0125,154.0219,153.9653,154.0125,5027.0
2021-11-22 12:55:00,163.27,163.3,162.93,162.93,13991.0,154.0313,154.0596,153.7106,153.7106,13991.0
2021-11-22 13:00:00,162.96,163.14,162.96,163.06,5603.0,153.7389,153.9087,153.7389,153.8332,5603.0
2021-11-22 13:05:00,163.09,163.15,163.01,163.03,7910.0,153.8615,153.9181,153.786,153.8049,7910.0
2021-11-22 13:10:00,163.04,163.12,162.97,163.01,2683.0,153.8143,153.8898,153.7483,153.786,2683.0
2021-11-22 13:15:00,163.04,163.06,162.91,162.91,3667.0,153.8143,153.8332,153.6917,153.6917,3667.0
2021-11-22 13:20:00,162.91,162.99,162.85,162.95,4661.0,153.6917,153.7672,153.6351,153.7294,4661.0
2021-11-22 13:25:00,163.0,163.09,162.89,162.92,4840.0,153.7766,153.8615,153.6728,153.7011,4840.0
2021-11-22 13:30:00,162.89,162.92,162.81,162.84,3359.0,153.6728,153.7011,153.5974,153.6257,3359.0
2021-11-22 13:35:00,162.8,162.89,162.8,162.84,5038.0,153.5879,153.6728,153.5879,153.6257,5038.0
2021-11-22 13:40:00,162.77,162.85,162.71,162.8,4805.0,153.5596,153.6351,153.503,153.5879,4805.0
2021-11-22 13:45:00,162.81,162.92,162.79,162.81,6220.0,153.5974,153.7011,153.5785,153.5974,6220.0
2021-11-22 13:50:00,162.73,162.86,162.73,162.86,3285.0,153.5219,153.6445,153.5219,153.6445,3285.0
2021-11-22 13:55:00,162.87,163.08,162.86,163.08,9504.0,153.654,153.8521,153.6445,153.8521,9504.0
2021-11-22 14:00:00,163.02,163.07,162.94,162.95,4107.0,153.7955,153.8426,153.72,153.7294,4107.0
2021-11-22 14:05:00,162.93,163.0,162.88,162.93,5063.0,153.7106,153.7766,153.6634,153.7106,5063.0
2021-11-22 14:10:00,162.91,162.95,162.89,162.95,3125.0,153.6917,153.7294,153.6728,153.7294,3125.0
2021-11-22 14:15:00,162.89,163.05,162.89,162.93,5259.0,153.6728,153.8238,153.6728,153.7106,5259.0
2021-11-22 14:20:00,162.96,163.03,162.94,163.0,4424.0,153.7389,153.8049,153.72,153.7766,4424.0
2021-11-22 14:25:00,163.01,163.07,162.93,163.07,5956.0,153.786,153.8426,153.7106,153.8426,5956.0
2021-11-22 14:30:00,163.07,163.21,163.04,163.16,4805.0,153.8426,153.9747,153.8143,153.9276,4805.0
2021-11-22 14:35:00,163.18,163.29,163.15,163.27,6130.0,153.9464,154.0502,153.9181,154.0313,6130.0
2021-11-22 14:40:00,163.23,163.26,163.0,163.11,17034.0,153.9936,154.0219,153.7766,153.8804,17034.0
2021-11-22 14:45:00,163.09,163.34,163.09,163.29,7543.0,153.8615,154.0974,153.8615,154.0502,7543.0
2021-11-22 14:50:00,163.3,163.33,163.2,163.28,4214.0,154.0596,154.0879,153.9653,154.0408,4214.0
2021-11-22 14:55:00,163.29,163.41,163.29,163.35,3331.0,154.0502,154.1634,154.0502,154.1068,3331.0
2021-11-22 15:00:00,163.37,163.47,163.29,163.36,9431.0,154.1257,154.22,154.0502,154.1162,9431.0
2021-11-22 15:05:00,163.38,163.59,163.3,163.49,23363.0,154.1351,154.3332,154.0596,154.2389,23363.0
2021-11-22 15:10:00,163.46,163.73,163.46,163.63,15630.0,154.2106,154.4653,154.2106,154.371,15630.0
2021-11-22 15:15:00,163.63,163.7,163.57,163.64,5003.0,154.371,154.437,154.3144,154.3804,5003.0
2021-11-22 15:20:00,163.65,163.7,163.56,163.7,6105.0,154.3898,154.437,154.3049,154.437,6105.0
2021-11-22 15:25:00,163.66,163.71,163.56,163.58,5804.0,154.3993,154.4464,154.3049,154.3238,5804.0
2021-11-22 15:30:00,163.56,163.63,163.43,163.62,16145.0,154.3049,154.371,154.1823,154.3615,16145.0
2021-11-22 15:35:00,163.61,163.74,163.5,163.54,23763.0,154.3521,154.4747,154.2483,154.2861,23763.0
2021-11-22 15:40:00,163.52,163.59,163.37,163.37,29052.0,154.2672,154.3332,154.1257,154.1257,29052.0
2021-11-22 15:45:00,163.35,163.45,163.22,163.24,22529.0,154.1068,154.2011,153.9842,154.003,22529.0
2021-11-22 15:50:00,163.21,163.21,162.99,163.01,41640.0,153.9747,153.9747,153.7672,153.786,41640.0
2021-11-22 15:55:00,163.0,163.07,162.71,163.02,118998.0,153.7766,153.8426,153.503,153.7955,118998.0
2021-11-23 09:30:00,162.82,163.2,162.75,162.79,19836.0,153.6068,153.9653,153.5408,153.5785,19836.0
2021-11-23 09:35:00,162.7,163.23,162.7,162.89,5172.0,153.4936,153.9936,153.4936,153.6728,5172.0
2021-11-23 09:40:00,162.89,162.93,162.59,162.92,3680.0,153.6728,153.7106,153.3898,153.7011,3680.0
2021-11-23 09:45:00,162.77,163.03,162.29,162.95,8838.0,153.5596,153.8049,153.1068,153.7294,8838.0
2021-11-23 09:50:00,163.09,163.55,163.06,163.55,10632.0,153.8615,154.2955,153.8332,154.2955,10632.0
2021-11-23 09:55:00,163.61,163.92,163.46,163.9,7911.0,154.3521,154.6446,154.2106,154.6257,7911.0
2021-11-23 10:00:00,163.86,164.11,163.84,164.06,5282.0,154.5879,154.8238,154.5691,154.7766,5282.0
2021-11-23 10:05:00,163.96,163.98,163.58,163.62,4674.0,154.6823,154.7012,154.3238,154.3615,4674.0
2021-11-23 10:10:00,163.68,163.68,163.51,163.56,4217.0,154.4181,154.4181,154.2578,154.3049,4217.0
2021-11-23 10:15:00,163.56,163.68,163.48,163.59,5431.0,154.3049,154.4181,154.2294,154.3332,5431.0
2021-11-23 10:20:00,163.57,163.78,163.57,163.67,6307.0,154.3144,154.5125,154.3144,154.4087,6307.0
2021-11-23 10:25:00,163.71,163.77,163.39,163.41,3965.0,154.4464,154.503,154.1445,154.1634,3965.0
2021-11-23 10:30:00,163.45,163.45,163.22,163.37,10703.0,154.2011,154.2011,153.9842,154.1257,10703.0
2021-11-23 10:35:00,163.35,163.36,163.19,163.2,2853.0,154.1068,154.1162,153.9559,153.9653,2853.0
2021-11-23 10:40:00,163.22,163.45,163.22,163.45,1937.0,153.9842,154.2011,153.9842,154.2011,1937.0
2021-11-23 10:45:00,163.49,163.77,163.48,163.74,3919.0,154.2389,154.503,154.2294,154.4747,3919.0
2021-11-23 10:50:00,163.68,163.76,163.64,163.76,3066.0,154.4181,154.4936,154.3804,154.4936,3066.0
2021-11-23 10:55:00,163.79,163.84,163.72,163.81,5858.0,154.5219,154.5691,154.4559,154.5408,5858.0
2021-11-23 11:00:00,163.87,164.05,163.83,164.05,3341.0,154.5974,154.7672,154.5596,154.7672,3341.0
2021-11-23 11:05:00,164.08,164.16,163.88,163.97,2583.0,154.7955,154.871,154.6068,154.6917,2583.0
2021-11-23 11:10:00,163.93,164.14,163.92,163.99,7480.0,154.654,154.8521,154.6446,154.7106,7480.0
2021-11-23 11:15:00,163.94,164.03,163.89,164.0,5277.0,154.6634,154.7483,154.6162,154.72,5277.0
2021-11-23 11:20:00,164.05,164.12,164.02,164.08,7193.0,154.7672,154.8332,154.7389,154.7955,7193.0
2021-11-23 11:25:00,164.08,164.1,163.98,163.98,2473.0,154.7955,154.8144,154.7012,154.7012,2473.0
2021-11-23 11:30:00,164.0,164.09,163.94,163.95,5859.0,154.72,154.8049,154.6634,154.6729,5859.0
2021-11-23 11:35:00,163.96,164.08,163.95,164.05,4073.0,154.6823,154.7955,154.6729,154.7672,4073.0
2021-11-23 11:40:00,164.09,164.13,164.02,164.05,5839.0,154.8049,154.8427,154.7389,154.7672,5839.0
2021-11-23 11:45:00,164.02,164.14,163.97,163.97,2784.0,154.7389,154.8521,154.6917,154.6917,2784.0
2021-11-23 11:50:00,163.97,164.11,163.95,164.09,3357.0,154.6917,154.8238,154.6729,154.8049,3357.0
2021-11-23 11:55:00,164.1,164.14,164.01,164.06,3559.0,154.8144,154.8521,154.7295,154.7766,3559.0
2021-11-23 12:00:00,164.1,164.14,163.84,163.89,1987.0,154.8144,154.8521,154.5691,154.6162,1987.0
2021-11-23 12:05:00,163.86,163.92,163.86,163.91,3131.0,154.5879,154.6446,154.5879,154.6351,3131.0
2021-11-23 12:10:00,163.91,163.98,163.7,163.7,3227.0,154.6351,154.7012,154.437,154.437,3227.0
2021-11-23 12:15:00,163.66,163.7,163.5,163.69,4105.0,154.3993,154.437,154.2483,154.4276,4105.0
2021-11-23 12:20:00,163.63,164.03,163.63,163.97,8107.0,154.371,154.7483,154.371,154.6917,8107.0
2021-11-23 12:25:00,163.96,163.99,163.86,163.86,4174.0,154.6823,154.7106,154.5879,154.5879,4174.0
2021-11-23 12:30:00,163.89,163.99,163.8,163.8,2865.0,154.6162,154.7106,154.5313,154.5313,2865.0
2021-11-23 12:35:00,163.81,163.88,163.79,163.83,3157.0,154.5408,154.6068,154.5219,154.5596,3157.0
2021-11-23 12:40:00,163.83,163.93,163.82,163.84,4350.0,154.5596,154.654,154.5502,154.5691,4350.0
2021-11-23 12:45:00,163.81,163.99,163.78,163.96,3124.0,154.5408,154.7106,154.5125,154.6823,3124.0
2021-11-23 12:50:00,163.93,163.96,163.88,163.88,2452.0,154.654,154.6823,154.6068,154.6068,2452.0
2021-11-23 12:55:00,163.88,163.88,163.72,163.72,2339.0,154.6068,154.6068,154.4559,154.4559,2339.0
2021-11-23 13:00:00,163.71,163.91,163.69,163.86,4596.0,154.4464,154.6351,154.4276,154.5879,4596.0
2021-11-23 13:05:00,163.83,163.89,163.78,163.86,2894.0,154.5596,154.6162,154.5125,154.5879,2894.0
2021-11-23 13:10:00,163.84,163.89,163.81,163.85,4626.0,154.5691,154.6162,154.5408,154.5785,4626.0
2021-11-23 13:15:00,163.87,163.95,163.86,163.89,2853.0,154.5974,154.6729,154.5879,154.6162,2853.0
2021-11-23 13:20:00,163.91,164.09,163.91,164.04,2303.0,154.6351,154.8049,154.6351,154.7578,2303.0
2021-11-23 13:25:00,164.04,164.07,163.92,163.93,3996.0,154.7578,154.7861,154.6446,154.654,3996.0
2021-11-23 13:30:00,163.91,164.03,163.89,163.97,4136.0,154.6351,154.7483,154.6162,154.6917,4136.0
2021-11-23 13:35:00,164.0,164.22,163.99,164.18,2222.0,154.72,154.9276,154.7106,154.8898,2222.0
2021-11-23 13:40:00,164.23,164.32,164.22,164.31,2874.0,154.937,155.0219,154.9276,155.0125,2874.0
2021-11-23 13:45:00,164.26,164.43,164.26,164.39,3613.0,154.9653,155.1257,154.9653,155.088,3613.0
2021-11-23 13:50:00,164.38,164.49,164.38,164.44,4105.0,155.0785,155.1823,155.0785,155.1351,4105.0
2021-11-23 13:55:00,164.47,164.55,164.34,164.39,5008.0,155.1634,155.2389,155.0408,155.088,5008.0
2021-11-23 14:00:00,164.43,164.43,164.27,164.28,3270.0,155.1257,155.1257,154.9747,154.9842,3270.0
2021-11-23 14:05:00,164.28,164.41,164.28,164.39,5114.0,154.9842,155.1068,154.9842,155.088,5114.0
2021-11-23 14:10:00,164.41,164.47,164.4,164.47,2062.0,155.1068,155.1634,155.0974,155.1634,2062.0
2021-11-23 14:15:00,164.47,164.47,164.29,164.3,3945.0,155.1634,155.1634,154.9936,155.0031,3945.0
2021-11-23 14:20:00,164.36,164.4,164.3,164.32,4218.0,155.0597,155.0974,155.0031,155.0219,4218.0
2021-11-23 14:25:00,164.34,164.42,164.33,164.36,3050.0,155.0408,155.1163,155.0314,155.0597,3050.0
2021-11-23 14:30:00,164.38,164.41,164.2,164.25,5569.0,155.0785,155.1068,154.9087,154.9559,5569.0
2021-11-23 14:35:00,164.26,164.35,164.22,164.3,3978.0,154.9653,155.0502,154.9276,155.0031,3978.0
2021-11-23 14:40:00,164.34,164.49,164.33,164.47,3564.0,155.0408,155.1823,155.0314,155.1634,3564.0
2021-11-23 14:45:00,164.48,164.67,164.48,164.61,5797.0,155.1729,155.3521,155.1729,155.2955,5797.0
2021-11-23 14:50:00,164.59,164.74,164.42,164.73,5762.0,155.2766,155.4182,155.1163,155.4087,5762.0
2021-11-23 14:55:00,164.77,164.77,164.63,164.63,4713.0,155.4465,155.4465,155.3144,155.3144,4713.0
2021-11-23 15:00:00,164.66,164.7,164.61,164.64,4062.0,155.3427,155.3804,155.2955,155.3238,4062.0
2021-11-23 15:05:00,164.62,164.79,164.61,164.79,3482.0,155.3049,155.4653,155.2955,155.4653,3482.0
2021-11-23 15:10:00,164.71,164.74,164.63,164.64,2716.0,155.3899,155.4182,155.3144,155.3238,2716.0
2021-11-23 15:15:00,164.62,164.74,164.62,164.62,5164.0,155.3049,155.4182,155.3049,155.3049,5164.0
2021-11-23 15:20:00,164.59,164.65,164.53,164.65,3654.0,155.2766,155.3332,155.22,155.3332,3654.0
2021-11-23 15:25:00,164.63,164.73,164.63,164.64,3512.0,155.3144,155.4087,155.3144,155.3238,3512.0
2021-11-23 15:30:00,164.64,164.79,164.59,164.79,7556.0,155.3238,155.4653,155.2766,155.4653,7556.0
2021-11-23 15:35:00,164.79,164.84,164.6,164.64,14182.0,155.4653,155.5125,155.2861,155.3238,14182.0
2021-11-23 15:40:00,164.64,164.72,164.59,164.67,9747.0,155.3238,155.3993,155.2766,155.3521,9747.0
2021-11-23 15:45:00,164.68,164.75,164.63,164.71,13119.0,155.3615,155.4276,155.3144,155.3899,13119.0
2021-11-23 15:50:00,164.7,165.0,164.7,164.94,28650.0,155.3804,155.6634,155.3804,155.6068,28650.0
2021-11-23 15:55:00,164.94,164.96,164.81,164.81,52854.0,155.6068,155.6257,155.4842,155.4842,52854.0
2021-11-24 09:30:00,164.4,165.25,164.39,165.25,38083.0,155.0974,155.8993,155.088,155.8993,38083.0
2021-11-24 09:35:00,165.28,165.32,164.91,164.92,2699.0,155.9276,155.9653,155.5785,155.588,2699.0
2021-11-24 09:40:00,164.89,164.9,164.59,164.71,5246.0,155.5597,155.5691,155.2766,155.3899,5246.0
2021-11-24 09:45:00,164.7,164.73,164.44,164.5,7713.0,155.3804,155.4087,155.1351,155.1917,7713.0
2021-11-24 09:50:00,164.42,164.42,163.9,163.97,4110.0,155.1163,155.1163,154.6257,154.6917,4110.0
2021-11-24 09:55:00,163.93,164.21,163.82,164.21,6103.0,154.654,154.9181,154.5502,154.9181,6103.0
2021-11-24 10:00:00,164.15,164.61,164.11,164.61,3740.0,154.8615,155.2955,154.8238,155.2955,3740.0
2021-11-24 10:05:00,164.56,164.67,164.25,164.27,3473.0,155.2483,155.3521,154.9559,154.9747,3473.0
2021-11-24 10:10:00,164.29,164.45,164.01,164.02,3220.0,154.9936,155.1446,154.7295,154.7389,3220.0
2021-11-24 10:15:00,164.08,164.17,163.97,164.17,3614.0,154.7955,154.8804,154.6917,154.8804,3614.0
2021-11-24 10:20:00,164.16,164.24,164.0,164.04,5274.0,154.871,154.9464,154.72,154.7578,5274.0
2021-11-24 10:25:00,164.12,164.32,164.1,164.29,4170.0,154.8332,155.0219,154.8144,154.9936,4170.0
2021-11-24 10:30:00,164.25,164.27,163.93,163.93,5351.0,154.9559,154.9747,154.654,154.654,5351.0
2021-11-24 10:35:00,164.04,164.14,164.04,164.08,1172.0,154.7578,154.8521,154.7578,154.7955,1172.0
2021-11-24 10:40:00,164.13,164.28,164.13,164.24,2864.0,154.8427,154.9842,154.8427,154.9464,2864.0
2021-11-24 10:45:00,164.31,164.54,164.24,164.49,3713.0,155.0125,155.2295,154.9464,155.1823,3713.0
2021-11-24 10:50:00,164.44,164.45,164.36,164.43,3854.0,155.1351,155.1446,155.0597,155.1257,3854.0
2021-11-24 10:55:00,164.47,164.58,164.47,164.55,1375.0,155.1634,155.2672,155.1634,155.2389,1375.0
2021-11-24 11:00:00,164.58,164.98,164.56,164.95,5975.0,155.2672,155.6446,155.2483,155.6163,5975.0
2021-11-24 11:05:00,164.97,164.99,164.79,164.99,6381.0,155.6351,155.654,155.4653,155.654,6381.0
2021-11-24 11:10:00,164.94,165.12,164.94,165.07,4424.0,155.6068,155.7767,155.6068,155.7295,4424.0
2021-11-24 11:15:00,165.04,165.1,165.0,165.09,1984.0,155.7012,155.7578,155.6634,155.7483,1984.0
2021-11-24 11:20:00,165.09,165.09,164.97,165.04,4114.0,155.7483,155.7483,155.6351,155.7012,4114.0
2021-11-24 11:25:00,165.01,165.04,164.89,164.9,5722.0,155.6729,155.7012,155.5597,155.5691,5722.0
2021-11-24 11:30:00,164.95,165.03,164.93,164.93,2257.0,155.6163,155.6917,155.5974,155.5974,2257.0
2021-11-24 11:35:00,164.92,164.95,164.87,164.87,905.0,155.588,155.6163,155.5408,155.5408,905.0
2021-11-24 11:40:00,164.94,164.99,164.89,164.98,3274.0,155.6068,155.654,155.5597,155.6446,3274.0
2021-11-24 11:45:00,164.96,165.13,164.94,165.11,4386.0,155.6257,155.7861,155.6068,155.7672,4386.0
2021-11-24 11:50:00,165.07,165.17,165.07,165.17,969.0,155.7295,155.8238,155.7295,155.8238,969.0
2021-11-24 11:55:00,165.14,165.24,165.11,165.12,6872.0,155.7955,155.8899,155.7672,155.7767,6872.0
2021-11-24 12:00:00,165.1,165.11,165.02,165.05,1420.0,155.7578,155.7672,155.6823,155.7106,1420.0
2021-11-24 12:05:00,165.1,165.35,165.09,165.32,4145.0,155.7578,155.9936,155.7483,155.9653,4145.0
2021-11-24 12:10:00,165.34,165.55,165.34,165.52,8877.0,155.9842,156.1823,155.9842,156.154,8877.0
2021-11-24 12:15:00,165.53,165.53,165.44,165.44,4558.0,156.1635,156.1635,156.0785,156.0785,4558.0
2021-11-24 12:20:00,165.43,165.45,165.32,165.41,5559.0,156.0691,156.088,155.9653,156.0502,5559.0
2021-11-24 12:25:00,165.4,165.43,165.33,165.36,2088.0,156.0408,156.0691,155.9748,156.0031,2088.0
2021-11-24 12:30:00,165.4,165.49,165.4,165.49,1744.0,156.0408,156.1257,156.0408,156.1257,1744.0
2021-11-24 12:35:00,165.46,165.57,165.46,165.51,3697.0,156.0974,156.2012,156.0974,156.1446,3697.0
2021-11-24 12:40:00,165.54,165.61,165.53,165.55,2436.0,156.1729,156.2389,156.1635,156.1823,2436.0
2021-11-24 12:45:00,165.55,165.57,165.47,165.57,2324.0,156.1823,156.2012,156.1068,156.2012,2324.0
2021-11-24 12:50:00,165.56,165.68,165.56,165.64,2626.0,156.1918,156.305,156.1918,156.2672,2626.0
2021-11-24 12:55:00,165.65,165.77,165.65,165.68,3445.0,156.2767,156.3899,156.2767,156.305,3445.0
2021-11-24 13:00:00,165.72,165.74,165.65,165.68,2270.0,156.3427,156.3616,156.2767,156.305,2270.0
2021-11-24 13:05:00,165.66,165.7,165.59,165.7,3686.0,156.2861,156.3238,156.2201,156.3238,3686.0
2021-11-24 13:10:00,165.72,165.76,165.7,165.71,3176.0,156.3427,156.3804,156.3238,156.3333,3176.0
2021-11-24 13:15:00,165.7,165.75,165.6,165.64,4489.0,156.3238,156.371,156.2295,156.2672,4489.0
2021-11-24 13:20:00,165.62,165.62,165.48,165.54,2463.0,156.2484,156.2484,156.1163,156.1729,2463.0
2021-11-24 13:25:00,165.49,165.56,165.41,165.51,3025.0,156.1257,156.1918,156.0502,156.1446,3025.0
2021-11-24 13:30:00,165.53,165.54,165.44,165.51,1240.0,156.1635,156.1729,156.0785,156.1446,1240.0
2021-11-24 13:35:00,165.54,165.56,165.41,165.5,5863.0,156.1729,156.1918,156.0502,156.1351,5863.0
2021-11-24 13:40:00,165.5,165.5,165.4,165.45,9685.0,156.1351,156.1351,156.0408,156.088,9685.0
2021-11-24 13:45:00,165.46,165.46,165.32,165.42,9114.0,156.0974,156.0974,155.9653,156.0597,9114.0
2021-11-24 13:50:00,165.42,165.43,165.33,165.34,4100.0,156.0597,156.0691,155.9748,155.9842,4100.0
2021-11-24 13:55:00,165.32,165.53,165.32,165.45,3358.0,155.9653,156.1635,155.9653,156.088,3358.0
2021-11-24 14:00:00,165.48,165.59,165.38,165.38,3891.0,156.1163,156.2201,156.0219,156.0219,3891.0
2021-11-24 14:05:00,165.43,165.5,165.25,165.3,4171.0,156.0691,156.1351,155.8993,155.9465,4171.0
2021-11-24 14:10:00,165.27,165.3,165.17,165.26,4122.0,155.9182,155.9465,155.8238,155.9087,4122.0
2021-11-24 14:15:00,165.33,165.62,165.32,165.57,8544.0,155.9748,156.2484,155.9653,156.2012,8544.0
2021-11-24 14:20:00,165.59,165.73,165.59,165.65,5036.0,156.2201,156.3521,156.2201,156.2767,5036.0
2021-11-24 14:25:00,165.68,165.69,165.48,165.53,5053.0,156.305,156.3144,156.1163,156.1635,5053.0
2021-11-24 14:30:00,165.5,165.54,165.34,165.4,2278.0,156.1351,156.1729,155.9842,156.0408,2278.0
2021-11-24 14:35:00,165.36,165.38,165.25,165.3,2376.0,156.0031,156.0219,155.8993,155.9465,2376.0
2021-11-24 14:40:00,165.31,165.38,165.28,165.38,1825.0,155.9559,156.0219,155.9276,156.0219,1825.0
2021-11-24 14:45:00,165.4,165.54,165.39,165.46,3640.0,156.0408,156.1729,156.0314,156.0974,3640.0
2021-11-24 14:50:00,165.53,165.66,165.53,165.58,6908.0,156.1635,156.2861,156.1635,156.2106,6908.0
2021-11-24 14:55:00,165.55,165.63,165.55,165.58,3301.0,156.1823,156.2578,156.1823,156.2106,3301.0
2021-11-24 15:00:00,165.56,165.62,165.46,165.51,7097.0,156.1918,156.2484,156.0974,156.1446,7097.0
2021-11-24 15:05:00,165.52,165.74,165.52,165.74,6503.0,156.154,156.3616,156.154,156.3616,6503.0
2021-11-24 15:10:00,165.71,165.79,165.68,165.79,6131.0,156.3333,156.4087,156.305,156.4087,6131.0
2021-11-24 15:15:00,165.77,165.86,165.7,165.72,6434.0,156.3899,156.4748,156.3238,156.3427,6434.0
2021-11-24 15:20:00,165.77,165.83,165.69,165.7,8186.0,156.3899,156.4465,156.3144,156.3238,8186.0
2021-11-24 15:25:00,165.67,165.77,165.63,165.75,7066.0,156.2955,156.3899,156.2578,156.371,7066.0
2021-11-24 15:30:00,165.75,165.84,165.65,165.77,7410.0,156.371,156.4559,156.2767,156.3899,7410.0
2021-11-24 15:35:00,165.77,165.82,165.69,165.82,7623.0,156.3899,156.437,156.3144,156.437,7623.0
2021-11-24 15:40:00,165.79,165.8,165.57,165.59,6356.0,156.4087,156.4182,156.2012,156.2201,6356.0
2021-11-24 15:45:00,165.6,165.68,165.59,165.66,8064.0,156.2295,156.305,156.2201,156.2861,8064.0
2021-11-24 15:50:00,165.68,165.88,165.67,165.85,24785.0,156.305,156.4936,156.2955,156.4653,24785.0
2021-11-24 15:55:00,165.87,165.92,165.71,165.73,41694.0,156.4842,156.5314,156.3333,156.3521,41694.0
2021-11-26 09:30:00,164.1,165.58,163.86,165.53,45707.0,154.8144,156.2106,154.5879,156.1635,45707.0
2021-11-26 09:35:00,165.42,165.78,165.13,165.33,19682.0,156.0597,156.3993,155.7861,155.9748,19682.0
2021-11-26 09:40:00,165.34,165.73,165.12,165.13,18174.0,155.9842,156.3521,155.7767,155.7861,18174.0
2021-11-26 09:45:00,164.94,164.94,164.25,164.51,16321.0,155.6068,155.6068,154.9559,155.2012,16321.0
2021-11-26 09:50:00,164.56,164.7,164.29,164.31,14409.0,155.2483,155.3804,154.9936,155.0125,14409.0
2021-11-26 09:55:00,164.25,164.62,164.01,164.22,16345.0,154.9559,155.3049,154.7295,154.9276,16345.0
2021-11-26 10:00:00,164.18,164.28,164.05,164.12,14222.0,154.8898,154.9842,154.7672,154.8332,14222.0
2021-11-26 10:05:00,164.08,164.11,163.72,163.99,7407.0,154.7955,154.8238,154.4559,154.7106,7407.0
2021-11-26 10:10:00,163.94,164.11,163.78,164.11,9075.0,154.6634,154.8238,154.5125,154.8238,9075.0
2021-11-26 10:15:00,164.06,164.15,163.52,163.94,13038.0,154.7766,154.8615,154.2672,154.6634,13038.0
2021-11-26 10:20:00,164.02,164.4,164.02,164.4,9285.0,154.7389,155.0974,154.7389,155.0974,9285.0
2021-11-26 10:25:00,164.37,164.42,164.03,164.23,10411.0,155.0691,155.1163,154.7483,154.937,10411.0
2021-11-26 10:30:00,164.27,164.57,164.26,164.56,7763.0,154.9747,155.2578,154.9653,155.2483,7763.0
2021-11-26 10:35:00,164.59,164.93,164.48,164.93,6886.0,155.2766,155.5974,155.1729,155.5974,6886.0
2021-11-26 10:40:00,164.93,165.23,164.78,165.19,10049.0,155.5974,155.8804,155.4559,155.8427,10049.0
2021-11-26 10:45:00,165.14,165.16,164.21,164.53,8330.0,155.7955,155.8144,154.9181,155.22,8330.0
2021-11-26 10:50:00,164.61,164.68,164.3,164.4,11408.0,155.2955,155.3615,155.0031,155.0974,11408.0
2021-11-26 10:55:00,164.39,164.6,164.3,164.6,6342.0,155.088,155.2861,155.0031,155.2861,6342.0
2021-11-26 11:00:00,164.57,164.57,164.09,164.09,12498.0,155.2578,155.2578,154.8049,154.8049,12498.0
2021-11-26 11:05:00,164.07,164.29,164.02,164.29,4356.0,154.7861,154.9936,154.7389,154.9936,4356.0
2021-11-26 11:10:00,164.31,164.35,163.88,163.88,8467.0,155.0125,155.0502,154.6068,154.6068,8467.0
2021-11-26 11:15:00,163.86,163.96,163.71,163.81,7304.0,154.5879,154.6823,154.4464,154.5408,7304.0
2021-11-26 11:20:00,163.81,164.0,163.76,163.92,8241.0,154.5408,154.72,154.4936,154.6446,8241.0
2021-11-26 11:25:00,163.97,164.04,163.88,164.03,6522.0,154.6917,154.7578,154.6068,154.7483,6522.0
2021-11-26 11:30:00,163.97,164.06,163.58,163.66,13908.0,154.6917,154.7766,154.3238,154.3993,13908.0
2021-11-26 11:35:00,163.63,163.75,163.31,163.75,16435.0,154.371,154.4842,154.0691,154.4842,16435.0
2021-11-26 11:40:00,163.74,163.78,163.54,163.75,6986.0,154.4747,154.5125,154.2861,154.4842,6986.0
2021-11-26 11:45:00,163.75,163.89,163.59,163.65,7624.0,154.4842,154.6162,154.3332,154.3898,7624.0
2021-11-26 11:50:00,163.65,163.65,163.17,163.22,9571.0,154.3898,154.3898,153.937,153.9842,9571.0
2021-11-26 11:55:00,163.24,163.53,163.2,163.3,9795.0,154.003,154.2766,153.9653,154.0596,9795.0
2021-11-26 12:00:00,163.41,163.6,163.21,163.39,9220.0,154.1634,154.3427,153.9747,154.1445,9220.0
2021-11-26 12:05:00,163.42,163.83,163.4,163.74,7441.0,154.1728,154.5596,154.154,154.4747,7441.0
2021-11-26 12:10:00,163.7,163.86,163.59,163.6,16543.0,154.437,154.5879,154.3332,154.3427,16543.0
2021-11-26 12:15:00,163.66,163.74,163.42,163.53,11403.0,154.3993,154.4747,154.1728,154.2766,11403.0
2021-11-26 12:20:00,163.54,163.77,163.44,163.64,9573.0,154.2861,154.503,154.1917,154.3804,9573.0
2021-11-26 12:25:00,163.71,164.05,163.71,163.85,8794.0,154.4464,154.7672,154.4464,154.5785,8794.0
2021-11-26 12:30:00,163.89,164.07,163.83,163.98,13117.0,154.6162,154.7861,154.5596,154.7012,13117.0
2021-11-26 12:35:00,163.99,164.52,163.97,164.36,15523.0,154.7106,155.2106,154.6917,155.0597,15523.0
2021-11-26 12:40:00,164.33,164.33,163.96,164.16,17719.0,155.0314,155.0314,154.6823,154.871,17719.0
2021-11-26 12:45:00,164.11,164.15,163.76,163.78,25661.0,154.8238,154.8615,154.4936,154.5125,25661.0
2021-11-26 12:50:00,163.75,163.79,163.09,163.09,38595.0,154.4842,154.5219,153.8615,153.8615,38595.0
2021-11-26 12:55:00,163.12,163.8,163.12,163.48,66815.0,153.8898,154.5313,153.8898,154.2294,66815.0
2021-11-29 09:30:00,165.28,165.81,164.26,164.44,38381.0,155.9276,156.4276,154.9653,155.1351,38381.0
2021-11-29 09:35:00,164.52,164.81,164.21,164.81,8140.0,155.2106,155.4842,154.9181,155.4842,8140.0
2021-11-29 09:40:00,164.85,165.15,164.68,165.11,12361.0,155.5219,155.805,155.3615,155.7672,12361.0
2021-11-29 09:45:00,164.99,166.04,164.88,165.45,23618.0,155.654,156.6446,155.5502,156.088,23618.0
2021-11-29 09:50:00,165.52,165.81,165.45,165.65,11648.0,156.154,156.4276,156.088,156.2767,11648.0
2021-11-29 09:55:00,165.73,166.02,165.52,166.02,19926.0,156.3521,156.6257,156.154,156.6257,19926.0
2021-11-29 10:00:00,165.89,166.27,165.73,166.01,19827.0,156.5031,156.8616,156.3521,156.6163,19827.0
2021-11-29 10:05:00,166.01,166.68,166.0,166.68,13217.0,156.6163,157.2484,156.6069,157.2484,13217.0
2021-11-29 10:10:00,166.66,166.94,166.13,166.88,22973.0,157.2295,157.4937,156.7295,157.4371,22973.0
2021-11-29 10:15:00,166.9,167.56,166.89,167.47,32631.0,157.4559,158.0786,157.4465,157.9937,32631.0
2021-11-29 10:20:00,167.43,167.43,166.35,166.53,19354.0,157.9559,157.9559,156.9371,157.1069,19354.0
2021-11-29 10:25:00,166.53,166.53,166.15,166.16,6878.0,157.1069,157.1069,156.7484,156.7578,6878.0
2021-11-29 10:30:00,166.16,166.36,166.08,166.23,11302.0,156.7578,156.9465,156.6823,156.8238,11302.0
2021-11-29 10:35:00,166.28,166.43,165.95,166.43,20178.0,156.871,157.0125,156.5597,157.0125,20178.0
2021-11-29 10:40:00,166.34,166.39,166.14,166.25,13148.0,156.9276,156.9748,156.7389,156.8427,13148.0
2021-11-29 10:45:00,166.24,166.29,165.86,165.87,7327.0,156.8333,156.8804,156.4748,156.4842,7327.0
2021-11-29 10:50:00,165.87,166.21,165.87,165.98,6054.0,156.4842,156.805,156.4842,156.588,6054.0
2021-11-29 10:55:00,165.99,166.21,165.99,166.13,12504.0,156.5974,156.805,156.5974,156.7295,12504.0
2021-11-29 11:00:00,166.06,166.4,166.06,166.3,11323.0,156.6635,156.9842,156.6635,156.8899,11323.0
2021-11-29 11:05:00,166.34,166.87,166.34,166.87,6782.0,156.9276,157.4276,156.9276,157.4276,6782.0
2021-11-29 11:10:00,166.81,166.95,166.76,166.95,9645.0,157.371,157.5031,157.3239,157.5031,9645.0
2021-11-29 11:15:00,166.98,167.12,166.91,167.0,11203.0,157.5314,157.6635,157.4654,157.5503,11203.0
2021-11-29 11:20:00,167.02,167.08,166.78,166.79,6886.0,157.5691,157.6257,157.3427,157.3522,6886.0
2021-11-29 11:25:00,166.88,167.07,166.84,167.06,4362.0,157.4371,157.6163,157.3993,157.6069,4362.0
2021-11-29 11:30:00,167.09,167.39,167.07,167.25,6228.0,157.6352,157.9182,157.6163,157.7861,6228.0
2021-11-29 11:35:00,167.31,167.5,167.19,167.28,8196.0,157.8427,158.022,157.7295,157.8144,8196.0
2021-11-29 11:40:00,167.28,167.36,167.09,167.32,6579.0,157.8144,157.8899,157.6352,157.8522,6579.0
2021-11-29 11:45:00,167.33,167.4,167.22,167.29,4213.0,157.8616,157.9276,157.7578,157.8239,4213.0
2021-11-29 11:50:00,167.22,167.25,167.08,167.21,5276.0,157.7578,157.7861,157.6257,157.7484,5276.0
2021-11-29 11:55:00,167.19,167.31,167.14,167.21,7966.0,157.7295,157.8427,157.6823,157.7484,7966.0
2021-11-29 12:00:00,167.18,167.33,167.18,167.31,11514.0,157.7201,157.8616,157.7201,157.8427,11514.0
2021-11-29 12:05:00,167.27,167.47,167.27,167.45,6844.0,157.805,157.9937,157.805,157.9748,6844.0
2021-11-29 12:10:00,167.46,167.51,167.42,167.49,6742.0,157.9842,158.0314,157.9465,158.0125,6742.0
2021-11-29 12:15:00,167.51,167.63,167.47,167.59,8408.0,158.0314,158.1446,157.9937,158.1069,8408.0
2021-11-29 12:20:00,167.57,167.77,167.5,167.75,6313.0,158.088,158.2767,158.022,158.2578,6313.0
2021-11-29 12:25:00,167.74,167.77,167.53,167.53,8954.0,158.2484,158.2767,158.0503,158.0503,8954.0
2021-11-29 12:30:00,167.53,167.65,167.48,167.64,7732.0,158.0503,158.1635,158.0031,158.1541,7732.0
2021-11-29 12:35:00,167.64,167.82,167.62,167.75,7619.0,158.1541,158.3239,158.1352,158.2578,7619.0
2021-11-29 12:40:00,167.8,167.8,167.75,167.78,8584.0,158.305,158.305,158.2578,158.2861,8584.0
2021-11-29 12:45:00,167.81,167.86,167.72,167.79,6405.0,158.3144,158.3616,158.2295,158.2956,6405.0
2021-11-29 12:50:00,167.82,167.83,167.74,167.77,2366.0,158.3239,158.3333,158.2484,158.2767,2366.0
2021-11-29 12:55:00,167.73,167.79,167.69,167.74,5551.0,158.239,158.2956,158.2012,158.2484,5551.0
2021-11-29 13:00:00,167.73,167.8,167.66,167.78,4289.0,158.239,158.305,158.1729,158.2861,4289.0
2021-11-29 13:05:00,167.78,167.96,167.74,167.94,3423.0,158.2861,158.4559,158.2484,158.4371,3423.0
2021-11-29 13:10:00,167.96,168.04,167.81,167.81,4451.0,158.4559,158.5314,158.3144,158.3144,4451.0
2021-11-29 13:15:00,167.82,167.85,167.6,167.62,4345.0,158.3239,158.3522,158.1163,158.1352,4345.0
2021-11-29 13:20:00,167.57,167.61,167.52,167.58,4220.0,158.088,158.1258,158.0408,158.0975,4220.0
2021-11-29 13:25:00,167.57,167.57,167.38,167.55,7967.0,158.088,158.088,157.9088,158.0691,7967.0
2021-11-29 13:30:00,167.57,167.85,167.57,167.83,4899.0,158.088,158.3522,158.088,158.3333,4899.0
2021-11-29 13:35:00,167.83,167.92,167.73,167.73,4944.0,158.3333,158.4182,158.239,158.239,4944.0
2021-11-29 13:40:00,167.71,167.71,167.53,167.58,4150.0,158.2201,158.2201,158.0503,158.0975,4150.0
2021-11-29 13:45:00,167.6,167.6,167.55,167.58,2570.0,158.1163,158.1163,158.0691,158.0975,2570.0
2021-11-29 13:50:00,167.59,167.61,167.52,167.56,5543.0,158.1069,158.1258,158.0408,158.0786,5543.0
2021-11-29 13:55:00,167.58,167.68,167.57,167.65,4287.0,158.0975,158.1918,158.088,158.1635,4287.0
2021-11-29 14:00:00,167.64,167.68,167.51,167.68,5377.0,158.1541,158.1918,158.0314,158.1918,5377.0
2021-11-29 14:05:00,167.68,167.73,167.6,167.71,6866.0,158.1918,158.239,158.1163,158.2201,6866.0
2021-11-29 14:10:00,167.73,167.82,167.73,167.81,6253.0,158.239,158.3239,158.239,158.3144,6253.0
2021-11-29 14:15:00,167.81,167.81,167.65,167.7,3781.0,158.3144,158.3144,158.1635,158.2107,3781.0
2021-11-29 14:20:00,167.7,167.96,167.7,167.93,7013.0,158.2107,158.4559,158.2107,158.4276,7013.0
2021-11-29 14:25:00,167.95,168.02,167.95,167.96,6014.0,158.4465,158.5126,158.4465,158.4559,6014.0
2021-11-29 14:30:00,167.96,168.0,167.78,167.83,7213.0,158.4559,158.4937,158.2861,158.3333,7213.0
2021-11-29 14:35:00,167.8,167.89,167.7,167.77,5564.0,158.305,158.3899,158.2107,158.2767,5564.0
2021-11-29 14:40:00,167.77,167.77,167.53,167.53,6311.0,158.2767,158.2767,158.0503,158.0503,6311.0
2021-11-29 14:45:00,167.51,167.62,167.4,167.41,7787.0,158.0314,158.1352,157.9276,157.9371,7787.0
2021-11-29 14:50:00,167.43,167.64,167.39,167.39,6947.0,157.9559,158.1541,157.9182,157.9182,6947.0
2021-11-29 14:55:00,167.39,167.5,167.38,167.43,3114.0,157.9182,158.022,157.9088,157.9559,3114.0
2021-11-29 15:00:00,167.46,167.49,167.33,167.44,7909.0,157.9842,158.0125,157.8616,157.9654,7909.0
2021-11-29 15:05:00,167.44,167.5,167.29,167.49,6583.0,157.9654,158.022,157.8239,158.0125,6583.0
2021-11-29 15:10:00,167.45,167.63,167.4,167.61,11601.0,157.9748,158.1446,157.9276,158.1258,11601.0
2021-11-29 15:15:00,167.66,167.77,167.61,167.68,19361.0,158.1729,158.2767,158.1258,158.1918,19361.0
2021-11-29 15:20:00,167.64,167.64,167.51,167.57,8702.0,158.1541,158.1541,158.0314,158.088,8702.0
2021-11-29 15:25:00,167.59,167.6,167.46,167.52,8898.0,158.1069,158.1163,157.9842,158.0408,8898.0
2021-11-29 15:30:00,167.49,167.58,167.3,167.57,15454.0,158.0125,158.0975,157.8333,158.088,15454.0
2021-11-29 15:35:00,167.58,167.6,167.4,167.47,15260.0,158.0975,158.1163,157.9276,157.9937,15260.0
2021-11-29 15:40:00,167.5,167.5,167.22,167.27,18926.0,158.022,158.022,157.7578,157.805,18926.0
2021-11-29 15:45:00,167.32,167.38,167.21,167.33,29628.0,157.8522,157.9088,157.7484,157.8616,29628.0
2021-11-29 15:50:00,167.31,167.32,167.12,167.17,41973.0,157.8427,157.8522,157.6635,157.7107,41973.0
2021-11-29 15:55:00,167.14,167.3,166.72,166.72,107401.0,157.6823,157.8333,157.2861,157.2861,107401.0
2021-11-30 09:30:00,165.5,165.9,164.56,164.96,60959.0,156.1351,156.5125,155.2483,155.6257,60959.0
2021-11-30 09:35:00,164.96,164.96,163.74,164.66,26383.0,155.6257,155.6257,154.4747,155.3427,26383.0
2021-11-30 09:40:00,164.78,164.87,164.5,164.6,16299.0,155.4559,155.5408,155.1917,155.2861,16299.0
2021-11-30 09:45:00,164.72,165.17,164.65,164.92,10518.0,155.3993,155.8238,155.3332,155.588,10518.0
2021-11-30 09:50:00,164.8,165.11,164.59,165.03,10614.0,155.4748,155.7672,155.2766,155.6917,10614.0
2021-11-30 09:55:00,165.0,165.18,164.82,165.1,9003.0,155.6634,155.8333,155.4936,155.7578,9003.0
2021-11-30 10:00:00,165.13,166.07,165.13,166.05,17869.0,155.7861,156.6729,155.7861,156.654,17869.0
2021-11-30 10:05:00,165.95,166.55,165.95,166.37,12037.0,156.5597,157.1257,156.5597,156.9559,12037.0
2021-11-30 10:10:00,166.3,166.39,165.89,165.96,6210.0,156.8899,156.9748,156.5031,156.5691,6210.0
2021-11-30 10:15:00,166.09,166.18,165.76,165.94,4717.0,156.6918,156.7767,156.3804,156.5503,4717.0
2021-11-30 10:20:00,165.9,165.9,165.58,165.72,5567.0,156.5125,156.5125,156.2106,156.3427,5567.0
2021-11-30 10:25:00,165.66,165.71,165.35,165.5,7826.0,156.2861,156.3333,155.9936,156.1351,7826.0
2021-11-30 10:30:00,165.57,166.0,165.57,165.92,10708.0,156.2012,156.6069,156.2012,156.5314,10708.0
2021-11-30 10:35:00,165.91,165.97,165.53,165.92,6707.0,156.5219,156.5786,156.1635,156.5314,6707.0
2021-11-30 10:40:00,165.88,166.11,165.88,165.98,5133.0,156.4936,156.7106,156.4936,156.588,5133.0
2021-11-30 10:45:00,166.0,166.12,165.76,165.79,10770.0,156.6069,156.7201,156.3804,156.4087,10770.0
2021-11-30 10:50:00,165.79,165.79,165.16,165.25,22699.0,156.4087,156.4087,155.8144,155.8993,22699.0
2021-11-30 10:55:00,165.22,165.28,165.1,165.17,10985.0,155.871,155.9276,155.7578,155.8238,10985.0
2021-11-30 11:00:00,165.1,165.38,164.9,165.17,13530.0,155.7578,156.0219,155.5691,155.8238,13530.0
2021-11-30 11:05:00,165.15,165.54,165.15,165.5,8444.0,155.805,156.1729,155.805,156.1351,8444.0
2021-11-30 11:10:00,165.45,165.69,165.39,165.62,12351.0,156.088,156.3144,156.0314,156.2484,12351.0
2021-11-30 11:15:00,165.57,166.06,165.57,165.91,14441.0,156.2012,156.6635,156.2012,156.5219,14441.0
2021-11-30 11:20:00,165.95,166.04,165.75,165.83,95981.0,156.5597,156.6446,156.371,156.4465,95981.0
2021-11-30 11:25:00,165.76,165.76,165.47,165.49,11376.0,156.3804,156.3804,156.1068,156.1257,11376.0
2021-11-30 11:30:00,165.48,165.63,165.42,165.51,5183.0,156.1163,156.2578,156.0597,156.1446,5183.0
2021-11-30 11:35:00,165.51,165.52,165.3,165.33,8221.0,156.1446,156.154,155.9465,155.9748,8221.0
2021-11-30 11:40:00,165.24,165.28,164.81,164.9,8519.0,155.8899,155.9276,155.4842,155.5691,8519.0
2021-11-30 11:45:00,164.89,164.99,164.67,164.96,9032.0,155.5597,155.654,155.3521,155.6257,9032.0
2021-11-30 11:50:00,164.91,164.96,164.62,164.7,11870.0,155.5785,155.6257,155.3049,155.3804,11870.0
2021-11-30 11:55:00,164.61,164.76,164.51,164.69,9375.0,155.2955,155.437,155.2012,155.371,9375.0
2021-11-30 12:00:00,164.69,164.71,164.15,164.34,7570.0,155.371,155.3899,154.8615,155.0408,7570.0
2021-11-30 12:05:00,164.31,164.51,164.31,164.47,7700.0,155.0125,155.2012,155.0125,155.1634,7700.0
2021-11-30 12:10:00,164.47,164.48,164.16,164.16,12062.0,155.1634,155.1729,154.871,154.871,12062.0
2021-11-30 12:15:00,164.16,164.4,164.05,164.17,14929.0,154.871,155.0974,154.7672,154.8804,14929.0
2021-11-30 12:20:00,164.17,164.45,164.12,164.42,12389.0,154.8804,155.1446,154.8332,155.1163,12389.0
2021-11-30 12:25:00,164.46,164.66,164.46,164.6,15661.0,155.154,155.3427,155.154,155.2861,15661.0
2021-11-30 12:30:00,164.63,164.63,164.35,164.48,22890.0,155.3144,155.3144,155.0502,155.1729,22890.0
2021-11-30 12:35:00,164.51,164.68,164.49,164.53,9262.0,155.2012,155.3615,155.1823,155.22,9262.0
2021-11-30 12:40:00,164.56,164.57,164.38,164.48,10436.0,155.2483,155.2578,155.0785,155.1729,10436.0
2021-11-30 12:45:00,164.55,164.57,164.44,164.52,6777.0,155.2389,155.2578,155.1351,155.2106,6777.0
2021-11-30 12:50:00,164.53,164.69,164.46,164.64,7048.0,155.22,155.371,155.154,155.3238,7048.0
2021-11-30 12:55:00,164.61,164.61,164.29,164.33,4359.0,155.2955,155.2955,154.9936,155.0314,4359.0
2021-11-30 13:00:00,164.4,164.45,164.24,164.27,11541.0,155.0974,155.1446,154.9464,154.9747,11541.0
2021-11-30 13:05:00,164.27,164.4,164.27,164.35,5905.0,154.9747,155.0974,154.9747,155.0502,5905.0
2021-11-30 13:10:00,164.33,164.42,164.26,164.26,6519.0,155.0314,155.1163,154.9653,154.9653,6519.0
2021-11-30 13:15:00,164.31,164.32,164.03,164.06,5660.0,155.0125,155.0219,154.7483,154.7766,5660.0
2021-11-30 13:20:00,164.06,164.24,164.03,164.2,7147.0,154.7766,154.9464,154.7483,154.9087,7147.0
2021-11-30 13:25:00,164.18,164.31,164.1,164.27,6509.0,154.8898,155.0125,154.8144,154.9747,6509.0
2021-11-30 13:30:00,164.23,164.39,164.06,164.06,37507.0,154.937,155.088,154.7766,154.7766,37507.0
2021-11-30 13:35:00,164.06,164.12,163.87,163.94,39329.0,154.7766,154.8332,154.5974,154.6634,39329.0
2021-11-30 13:40:00,163.93,163.97,163.78,163.96,204172.0,154.654,154.6917,154.5125,154.6823,204172.0
2021-11-30 13:45:00,164.0,164.01,163.76,163.81,31034.0,154.72,154.7295,154.4936,154.5408,31034.0
2021-11-30 13:50:00,163.8,163.83,163.58,163.61,5847.0,154.5313,154.5596,154.3238,154.3521,5847.0
2021-11-30 13:55:00,163.64,163.68,163.6,163.65,5247.0,154.3804,154.4181,154.3427,154.3898,5247.0
2021-11-30 14:00:00,163.64,163.75,163.49,163.75,5381.0,154.3804,154.4842,154.2389,154.4842,5381.0
2021-11-30 14:05:00,163.68,163.72,163.59,163.72,13888.0,154.4181,154.4559,154.3332,154.4559,13888.0
2021-11-30 14:10:00,163.72,163.78,163.65,163.78,3296.0,154.4559,154.5125,154.3898,154.5125,3296.0
2021-11-30 14:15:00,163.83,163.94,163.83,163.86,10306.0,154.5596,154.6634,154.5596,154.5879,10306.0
2021-11-30 14:20:00,163.86,163.97,163.78,163.97,4824.0,154.5879,154.6917,154.5125,154.6917,4824.0
2021-11-30 14:25:00,163.96,164.08,163.73,163.82,9956.0,154.6823,154.7955,154.4653,154.5502,9956.0
2021-11-30 14:30:00,163.76,163.86,163.72,163.86,9452.0,154.4936,154.5879,154.4559,154.5879,9452.0
2021-11-30 14:35:00,163.86,164.1,163.86,163.99,18069.0,154.5879,154.8144,154.5879,154.7106,18069.0
2021-11-30 14:40:00,163.99,164.01,163.83,163.86,5956.0,154.7106,154.7295,154.5596,154.5879,5956.0
2021-11-30 14:45:00,163.84,163.95,163.72,163.73,13446.0,154.5691,154.6729,154.4559,154.4653,13446.0
2021-11-30 14:50:00,163.74,163.88,163.67,163.68,57218.0,154.4747,154.6068,154.4087,154.4181,57218.0
2021-11-30 14:55:00,163.68,163.68,163.24,163.24,39007.0,154.4181,154.4181,154.003,154.003,39007.0
2021-11-30 15:00:00,163.26,163.32,162.92,162.96,25353.0,154.0219,154.0785,153.7011,153.7389,25353.0
2021-11-30 15:05:00,162.93,162.93,162.54,162.54,15307.0,153.7106,153.7106,153.3426,153.3426,15307.0
2021-11-30 15:10:00,162.5,162.56,162.39,162.47,9365.0,153.3049,153.3615,153.2011,153.2766,9365.0
2021-11-30 15:15:00,162.52,162.63,162.48,162.57,7968.0,153.3238,153.4275,153.286,153.3709,7968.0
2021-11-30 15:20:00,162.57,162.65,162.33,162.33,10581.0,153.3709,153.4464,153.1445,153.1445,10581.0
2021-11-30 15:25:00,162.33,162.34,161.88,161.96,33411.0,153.1445,153.154,152.72,152.7955,33411.0
2021-11-30 15:30:00,161.94,161.98,161.74,161.81,17045.0,152.7766,152.8143,152.5879,152.6539,17045.0
2021-11-30 15:35:00,161.8,161.8,161.58,161.65,16706.0,152.6445,152.6445,152.437,152.503,16706.0
2021-11-30 15:40:00,161.62,161.62,161.19,161.26,35510.0,152.4747,152.4747,152.069,152.1351,35510.0
2021-11-30 15:45:00,161.25,161.45,161.02,161.25,42079.0,152.1256,152.3143,151.9086,152.1256,42079.0
2021-11-30 15:50:00,161.15,161.24,160.28,160.34,84622.0,152.0313,152.1162,151.2105,151.2671,84622.0
2021-11-30 15:55:00,160.36,161.11,160.36,160.69,128765.0,151.286,151.9936,151.286,151.5973,128765.0
2021-12-01 09:30:00,161.98,162.99,161.77,162.36,31965.0,152.8143,153.7672,152.6162,153.1728,31965.0
2021-12-01 09:35:00,162.3,162.39,161.99,162.38,9773.0,153.1162,153.2011,152.8238,153.1917,9773.0
2021-12-01 09:40:00,162.51,162.99,162.3,162.77,9957.0,153.3143,153.7672,153.1162,153.5596,9957.0
2021-12-01 09:45:00,162.84,163.38,162.84,163.03,15237.0,153.6257,154.1351,153.6257,153.8049,15237.0
2021-12-01 09:50:00,162.93,163.5,162.93,163.41,15660.0,153.7106,154.2483,153.7106,154.1634,15660.0
2021-12-01 09:55:00,163.41,163.62,163.38,163.52,10741.0,154.1634,154.3615,154.1351,154.2672,10741.0
2021-12-01 10:00:00,163.52,164.02,163.52,163.88,11155.0,154.2672,154.7389,154.2672,154.6068,11155.0
2021-12-01 10:05:00,163.88,164.14,163.75,164.14,8416.0,154.6068,154.8521,154.4842,154.8521,8416.0
2021-12-01 10:10:00,164.13,164.25,163.81,164.01,10603.0,154.8427,154.9559,154.5408,154.7295,10603.0
2021-12-01 10:15:00,163.99,164.44,163.99,164.37,12056.0,154.7106,155.1351,154.7106,155.0691,12056.0
2021-12-01 10:20:00,164.31,164.61,164.25,164.27,6109.0,155.0125,155.2955,154.9559,154.9747,6109.0
2021-12-01 10:25:00,164.33,164.57,164.12,164.26,13254.0,155.0314,155.2578,154.8332,154.9653,13254.0
2021-12-01 10:30:00,164.35,164.36,163.86,163.92,6016.0,155.0502,155.0597,154.5879,154.6446,6016.0
2021-12-01 10:35:00,163.95,164.04,163.6,163.84,7010.0,154.6729,154.7578,154.3427,154.5691,7010.0
2021-12-01 10:40:00,163.84,164.22,163.61,163.72,13410.0,154.5691,154.9276,154.3521,154.4559,13410.0
2021-12-01 10:45:00,163.72,164.0,163.57,163.9,23382.0,154.4559,154.72,154.3144,154.6257,23382.0
2021-12-01 10:50:00,163.98,164.27,163.87,164.22,4487.0,154.7012,154.9747,154.5974,154.9276,4487.0
2021-12-01 10:55:00,164.18,164.24,164.1,164.1,5291.0,154.8898,154.9464,154.8144,154.8144,5291.0
2021-12-01 11:00:00,164.1,164.21,163.97,164.03,9209.0,154.8144,154.9181,154.6917,154.7483,9209.0
2021-12-01 11:05:00,164.04,164.15,163.88,164.1,6668.0,154.7578,154.8615,154.6068,154.8144,6668.0
2021-12-01 11:10:00,164.11,164.3,164.11,164.28,4125.0,154.8238,155.0031,154.8238,154.9842,4125.0
2021-12-01 11:15:00,164.28,164.29,164.1,164.15,7741.0,154.9842,154.9936,154.8144,154.8615,7741.0
2021-12-01 11:20:00,164.28,164.35,164.17,164.35,4425.0,154.9842,155.0502,154.8804,155.0502,4425.0
2021-12-01 11:25:00,164.35,164.35,163.91,163.97,8410.0,155.0502,155.0502,154.6351,154.6917,8410.0
2021-12-01 11:30:00,163.91,164.29,163.86,164.2,21977.0,154.6351,154.9936,154.5879,154.9087,21977.0
2021-12-01 11:35:00,164.1,164.14,163.98,163.98,4468.0,154.8144,154.8521,154.7012,154.7012,4468.0
2021-12-01 11:40:00,163.9,163.9,163.75,163.82,6446.0,154.6257,154.6257,154.4842,154.5502,6446.0
2021-12-01 11:45:00,163.73,164.04,163.54,164.04,9139.0,154.4653,154.7578,154.2861,154.7578,9139.0
2021-12-01 11:50:00,163.94,163.98,163.8,163.9,4110.0,154.6634,154.7012,154.5313,154.6257,4110.0
2021-12-01 11:55:00,163.93,164.06,163.84,164.05,9336.0,154.654,154.7766,154.5691,154.7672,9336.0
2021-12-01 12:00:00,163.98,164.09,163.85,164.09,11475.0,154.7012,154.8049,154.5785,154.8049,11475.0
2021-12-01 12:05:00,164.13,164.23,164.09,164.17,6306.0,154.8427,154.937,154.8049,154.8804,6306.0
2021-12-01 12:10:00,164.16,164.39,164.16,164.28,5240.0,154.871,155.088,154.871,154.9842,5240.0
2021-12-01 12:15:00,164.18,164.31,164.0,164.04,4414.0,154.8898,155.0125,154.72,154.7578,4414.0
2021-12-01 12:20:00,163.98,164.1,163.98,164.1,2011.0,154.7012,154.8144,154.7012,154.8144,2011.0
2021-12-01 12:25:00,164.12,164.12,163.88,163.94,7932.0,154.8332,154.8332,154.6068,154.6634,7932.0
2021-12-01 12:30:00,163.93,163.97,163.57,163.79,7321.0,154.654,154.6917,154.3144,154.5219,7321.0
2021-12-01 12:35:00,163.6,163.69,163.54,163.69,5381.0,154.3427,154.4276,154.2861,154.4276,5381.0
2021-12-01 12:40:00,163.74,163.78,163.62,163.64,3551.0,154.4747,154.5125,154.3615,154.3804,3551.0
2021-12-01 12:45:00,163.69,163.76,163.64,163.76,3479.0,154.4276,154.4936,154.3804,154.4936,3479.0
2021-12-01 12:50:00,163.73,163.73,163.55,163.62,6499.0,154.4653,154.4653,154.2955,154.3615,6499.0
2021-12-01 12:55:00,163.55,163.66,163.5,163.6,12313.0,154.2955,154.3993,154.2483,154.3427,12313.0
2021-12-01 13:00:00,163.59,163.75,163.5,163.51,10332.0,154.3332,154.4842,154.2483,154.2578,10332.0
2021-12-01 13:05:00,163.51,163.52,163.02,163.12,15403.0,154.2578,154.2672,153.7955,153.8898,15403.0
2021-12-01 13:10:00,163.03,163.31,163.03,163.22,8768.0,153.8049,154.0691,153.8049,153.9842,8768.0
2021-12-01 13:15:00,163.25,163.3,162.96,163.0,11917.0,154.0125,154.0596,153.7389,153.7766,11917.0
2021-12-01 13:20:00,163.03,163.36,162.99,163.31,18275.0,153.8049,154.1162,153.7672,154.0691,18275.0
2021-12-01 13:25:00,163.28,163.35,163.15,163.33,4958.0,154.0408,154.1068,153.9181,154.0879,4958.0
2021-12-01 13:30:00,163.29,163.32,163.13,163.24,7298.0,154.0502,154.0785,153.8993,154.003,7298.0
2021-12-01 13:35:00,163.24,163.33,162.98,163.0,6263.0,154.003,154.0879,153.7577,153.7766,6263.0
2021-12-01 13:40:00,163.02,163.09,162.6,162.79,12072.0,153.7955,153.8615,153.3992,153.5785,12072.0
2021-12-01 13:45:00,162.74,162.77,162.42,162.45,5021.0,153.5313,153.5596,153.2294,153.2577,5021.0
2021-12-01 13:50:00,162.51,162.86,162.51,162.72,8917.0,153.3143,153.6445,153.3143,153.5125,8917.0
2021-12-01 13:55:00,162.81,162.89,162.67,162.68,5850.0,153.5974,153.6728,153.4653,153.4747,5850.0
2021-12-01 14:00:00,162.65,162.81,162.61,162.65,3641.0,153.4464,153.5974,153.4087,153.4464,3641.0
2021-12-01 14:05:00,162.71,162.77,162.44,162.44,5933.0,153.503,153.5596,153.2483,153.2483,5933.0
2021-12-01 14:10:00,162.39,162.46,162.14,162.42,7225.0,153.2011,153.2672,152.9653,153.2294,7225.0
2021-12-01 14:15:00,162.41,162.57,162.26,162.32,4974.0,153.22,153.3709,153.0785,153.1351,4974.0
2021-12-01 14:20:00,162.34,162.64,162.34,162.57,6274.0,153.154,153.437,153.154,153.3709,6274.0
2021-12-01 14:25:00,162.56,162.85,162.55,162.84,6358.0,153.3615,153.6351,153.3521,153.6257,6358.0
2021-12-01 14:30:00,162.79,162.85,162.63,162.63,8359.0,153.5785,153.6351,153.4275,153.4275,8359.0
2021-12-01 14:35:00,162.63,162.68,162.41,162.6,7797.0,153.4275,153.4747,153.22,153.3992,7797.0
2021-12-01 14:40:00,162.55,162.59,162.35,162.5,6581.0,153.3521,153.3898,153.1634,153.3049,6581.0
2021-12-01 14:45:00,162.52,162.55,162.43,162.5,3950.0,153.3238,153.3521,153.2389,153.3049,3950.0
2021-12-01 14:50:00,162.55,162.6,162.23,162.29,6666.0,153.3521,153.3992,153.0502,153.1068,6666.0
2021-12-01 14:55:00,162.32,162.42,162.27,162.27,3609.0,153.1351,153.2294,153.0879,153.0879,3609.0
2021-12-01 15:00:00,162.36,162.4,162.13,162.14,5434.0,153.1728,153.2106,152.9558,152.9653,5434.0
2021-12-01 15:05:00,162.19,162.26,162.08,162.09,5349.0,153.0124,153.0785,152.9087,152.9181,5349.0
2021-12-01 15:10:00,162.09,162.24,162.05,162.24,6956.0,152.9181,153.0596,152.8804,153.0596,6956.0
2021-12-01 15:15:00,162.19,162.19,161.88,161.88,9474.0,153.0124,153.0124,152.72,152.72,9474.0
2021-12-01 15:20:00,161.83,161.84,161.47,161.5,12510.0,152.6728,152.6822,152.3332,152.3615,12510.0
2021-12-01 15:25:00,161.48,161.69,161.38,161.47,12731.0,152.3426,152.5407,152.2483,152.3332,12731.0
2021-12-01 15:30:00,161.47,161.47,161.01,161.32,23695.0,152.3332,152.3332,151.8992,152.1917,23695.0
2021-12-01 15:35:00,161.32,161.47,161.13,161.38,19837.0,152.1917,152.3332,152.0124,152.2483,19837.0
2021-12-01 15:40:00,161.34,161.58,161.28,161.53,24266.0,152.2105,152.437,152.1539,152.3898,24266.0
2021-12-01 15:45:00,161.5,161.51,161.02,161.04,26194.0,152.3615,152.3709,151.9086,151.9275,26194.0
2021-12-01 15:50:00,161.0,161.08,160.73,160.75,48641.0,151.8898,151.9653,151.6351,151.6539,48641.0
2021-12-01 15:55:00,160.75,160.79,160.37,160.51,123686.0,151.6539,151.6917,151.2954,151.4275,123686.0
2021-12-02 09:30:00,160.98,162.15,160.6,160.79,25471.0,152.4042,153.5119,152.0445,152.2244,25471.0
2021-12-02 09:35:00,160.89,161.75,160.53,161.5,6901.0,152.319,153.1332,151.9782,152.8965,6901.0
2021-12-02 09:40:00,161.63,162.05,161.45,161.71,8047.0,153.0196,153.4172,152.8492,153.0953,8047.0
2021-12-02 09:45:00,161.79,161.98,161.32,161.9,14129.0,153.1711,153.351,152.7261,153.2752,14129.0
2021-12-02 09:50:00,161.86,162.76,161.81,162.56,8141.0,153.2374,154.0894,153.19,153.9001,8141.0
2021-12-02 09:55:00,162.56,162.74,162.39,162.58,6382.0,153.9001,154.0705,153.7391,153.919,6382.0
2021-12-02 10:00:00,162.59,162.92,162.48,162.87,8204.0,153.9285,154.2409,153.8243,154.1935,8204.0
2021-12-02 10:05:00,162.8,162.81,162.28,162.37,11190.0,154.1273,154.1367,153.635,153.7202,11190.0
2021-12-02 10:10:00,162.43,162.87,162.36,162.81,20483.0,153.777,154.1935,153.7107,154.1367,20483.0
2021-12-02 10:15:00,163.16,163.4,163.1,163.4,10826.0,154.4681,154.6953,154.4113,154.6953,10826.0
2021-12-02 10:20:00,163.47,163.69,163.3,163.69,7238.0,154.7616,154.9699,154.6006,154.9699,7238.0
2021-12-02 10:25:00,163.79,163.91,163.55,163.76,6180.0,155.0645,155.1781,154.8373,155.0361,6180.0
2021-12-02 10:30:00,163.75,163.95,163.25,163.25,12105.0,155.0267,155.216,154.5533,154.5533,12105.0
2021-12-02 10:35:00,163.15,163.19,162.9,162.97,3982.0,154.4586,154.4965,154.2219,154.2882,3982.0
2021-12-02 10:40:00,163.09,163.21,163.0,163.12,6564.0,154.4018,154.5154,154.3166,154.4302,6564.0
2021-12-02 10:45:00,163.18,163.54,163.06,163.54,7525.0,154.487,154.8279,154.3734,154.8279,7525.0
2021-12-02 10:50:00,163.61,163.77,163.3,163.41,6732.0,154.8941,155.0456,154.6006,154.7048,6732.0
2021-12-02 10:55:00,163.42,163.78,163.2,163.77,3239.0,154.7142,155.0551,154.506,155.0456,3239.0
2021-12-02 11:00:00,163.82,164.0,163.73,163.85,5454.0,155.0929,155.2634,155.0077,155.1213,5454.0
2021-12-02 11:05:00,163.85,163.96,163.74,163.9,8920.0,155.1213,155.2255,155.0172,155.1687,8920.0
2021-12-02 11:10:00,163.9,163.98,163.46,163.68,3984.0,155.1687,155.2444,154.7521,154.9604,3984.0
2021-12-02 11:15:00,163.72,163.88,163.64,163.83,6129.0,154.9983,155.1497,154.9225,155.1024,6129.0
2021-12-02 11:20:00,163.77,164.03,163.77,163.85,4494.0,155.0456,155.2918,155.0456,155.1213,4494.0
2021-12-02 11:25:00,163.77,163.85,163.7,163.73,6308.0,155.0456,155.1213,154.9793,155.0077,6308.0
2021-12-02 11:30:00,163.83,163.85,163.2,163.37,8743.0,155.1024,155.1213,154.506,154.6669,8743.0
2021-12-02 11:35:00,163.47,163.56,163.25,163.45,12990.0,154.7616,154.8468,154.5533,154.7427,12990.0
2021-12-02 11:40:00,163.45,163.8,163.44,163.44,9108.0,154.7427,155.074,154.7332,154.7332,9108.0
2021-12-02 11:45:00,163.5,163.8,163.48,163.79,5785.0,154.79,155.074,154.7711,155.0645,5785.0
2021-12-02 11:50:00,163.72,163.8,163.41,163.64,5283.0,154.9983,155.074,154.7048,154.9225,5283.0
2021-12-02 11:55:00,163.6,163.95,163.51,163.95,2086.0,154.8847,155.216,154.7995,155.216,2086.0
2021-12-02 12:00:00,164.01,164.24,163.79,164.24,2216.0,155.2728,155.4906,155.0645,155.4906,2216.0
2021-12-02 12:05:00,164.25,164.31,164.1,164.1,1853.0,155.5,155.5568,155.358,155.358,1853.0
2021-12-02 12:10:00,164.07,164.26,164.04,164.26,6236.0,155.3296,155.5095,155.3012,155.5095,6236.0
2021-12-02 12:15:00,164.17,164.24,164.04,164.2,4656.0,155.4243,155.4906,155.3012,155.4527,4656.0
2021-12-02 12:20:00,164.23,164.23,164.16,164.19,1605.0,155.4811,155.4811,155.4148,155.4432,1605.0
2021-12-02 12:25:00,164.15,164.18,164.01,164.14,4348.0,155.4054,155.4338,155.2728,155.3959,4348.0
2021-12-02 12:30:00,164.12,164.18,163.93,163.98,2814.0,155.377,155.4338,155.1971,155.2444,2814.0
2021-12-02 12:35:00,163.93,164.06,163.73,163.91,4497.0,155.1971,155.3202,155.0077,155.1781,4497.0
2021-12-02 12:40:00,163.92,163.98,163.66,163.66,3251.0,155.1876,155.2444,154.9415,154.9415,3251.0
2021-12-02 12:45:00,163.77,163.96,163.7,163.96,4596.0,155.0456,155.2255,154.9793,155.2255,4596.0
2021-12-02 12:50:00,163.97,164.0,163.71,163.75,6052.0,155.2349,155.2634,154.9888,155.0267,6052.0
2021-12-02 12:55:00,163.75,163.99,163.75,163.99,4220.0,155.0267,155.2539,155.0267,155.2539,4220.0
2021-12-02 13:00:00,163.88,164.2,163.55,164.2,5827.0,155.1497,155.4527,154.8373,155.4527,5827.0
2021-12-02 13:05:00,164.31,164.35,164.07,164.07,2826.0,155.5568,155.5947,155.3296,155.3296,2826.0
2021-12-02 13:10:00,164.2,164.46,164.1,164.46,2849.0,155.4527,155.6988,155.358,155.6988,2849.0
2021-12-02 13:15:00,164.45,164.58,164.41,164.49,4434.0,155.6894,155.8125,155.6515,155.7272,4434.0
2021-12-02 13:20:00,164.51,164.56,164.24,164.24,6318.0,155.7462,155.7935,155.4906,155.4906,6318.0
2021-12-02 13:25:00,164.26,164.57,164.24,164.39,4432.0,155.5095,155.803,155.4906,155.6326,4432.0
2021-12-02 13:30:00,164.45,164.68,164.35,164.58,2225.0,155.6894,155.9071,155.5947,155.8125,2225.0
2021-12-02 13:35:00,164.56,164.73,164.56,164.68,3164.0,155.7935,155.9545,155.7935,155.9071,3164.0
2021-12-02 13:40:00,164.7,164.77,164.55,164.69,6687.0,155.9261,155.9923,155.7841,155.9166,6687.0
2021-12-02 13:45:00,164.62,164.62,164.41,164.54,1863.0,155.8503,155.8503,155.6515,155.7746,1863.0
2021-12-02 13:50:00,164.49,164.54,164.32,164.47,5831.0,155.7272,155.7746,155.5663,155.7083,5831.0
2021-12-02 13:55:00,164.53,164.62,164.44,164.58,3297.0,155.7651,155.8503,155.6799,155.8125,3297.0
2021-12-02 14:00:00,164.57,164.57,164.29,164.34,3796.0,155.803,155.803,155.5379,155.5852,3796.0
2021-12-02 14:05:00,164.37,164.37,164.21,164.36,5376.0,155.6136,155.6136,155.4622,155.6042,5376.0
2021-12-02 14:10:00,164.37,164.43,164.22,164.41,4108.0,155.6136,155.6704,155.4716,155.6515,4108.0
2021-12-02 14:15:00,164.37,164.43,164.22,164.22,3400.0,155.6136,155.6704,155.4716,155.4716,3400.0
2021-12-02 14:20:00,164.25,164.35,164.07,164.27,6447.0,155.5,155.5947,155.3296,155.519,6447.0
2021-12-02 14:25:00,164.35,164.48,164.29,164.47,3594.0,155.5947,155.7178,155.5379,155.7083,3594.0
2021-12-02 14:30:00,164.43,164.47,164.25,164.28,2694.0,155.6704,155.7083,155.5,155.5284,2694.0
2021-12-02 14:35:00,164.29,164.31,164.01,164.09,5448.0,155.5379,155.5568,155.2728,155.3486,5448.0
2021-12-02 14:40:00,164.17,164.19,164.05,164.13,4950.0,155.4243,155.4432,155.3107,155.3864,4950.0
2021-12-02 14:45:00,164.2,164.27,164.04,164.1,3852.0,155.4527,155.519,155.3012,155.358,3852.0
2021-12-02 14:50:00,164.16,164.29,163.95,164.16,7039.0,155.4148,155.5379,155.216,155.4148,7039.0
2021-12-02 14:55:00,164.2,164.31,164.18,164.21,2991.0,155.4527,155.5568,155.4338,155.4622,2991.0
2021-12-02 15:00:00,164.29,164.37,164.28,164.28,4147.0,155.5379,155.6136,155.5284,155.5284,4147.0
2021-12-02 15:05:00,164.28,164.5,164.23,164.35,8434.0,155.5284,155.7367,155.4811,155.5947,8434.0
2021-12-02 15:10:00,164.36,164.37,164.08,164.25,3877.0,155.6042,155.6136,155.3391,155.5,3877.0
2021-12-02 15:15:00,164.36,164.36,164.14,164.17,3871.0,155.6042,155.6042,155.3959,155.4243,3871.0
2021-12-02 15:20:00,164.1,164.12,163.99,163.99,5128.0,155.358,155.377,155.2539,155.2539,5128.0
2021-12-02 15:25:00,163.99,164.16,163.95,164.09,5464.0,155.2539,155.4148,155.216,155.3486,5464.0
2021-12-02 15:30:00,164.06,164.43,164.05,164.29,12248.0,155.3202,155.6704,155.3107,155.5379,12248.0
2021-12-02 15:35:00,164.26,164.28,164.16,164.23,10582.0,155.5095,155.5284,155.4148,155.4811,10582.0
2021-12-02 15:40:00,164.21,164.47,164.19,164.34,14324.0,155.4622,155.7083,155.4432,155.5852,14324.0
2021-12-02 15:45:00,164.35,164.4,164.01,164.3,19472.0,155.5947,155.642,155.2728,155.5474,19472.0
2021-12-02 15:50:00,164.14,164.25,163.69,163.77,35497.0,155.3959,155.5,154.9699,155.0456,35497.0
2021-12-02 15:55:00,163.75,163.85,163.5,163.81,69996.0,155.0267,155.1213,154.79,155.0835,69996.0
2021-12-03 09:30:00,164.3,164.87,164.26,164.61,25531.0,155.5474,156.087,155.5095,155.8409,25531.0
2021-12-03 09:35:00,164.47,164.76,164.3,164.6,5247.0,155.7083,155.9829,155.5474,155.8314,5247.0
2021-12-03 09:40:00,164.56,164.86,164.42,164.42,6003.0,155.7935,156.0775,155.661,155.661,6003.0
2021-12-03 09:45:00,164.53,164.6,163.9,163.91,6974.0,155.7651,155.8314,155.1687,155.1781,6974.0
2021-12-03 09:50:00,163.96,164.14,163.75,163.92,5349.0,155.2255,155.3959,155.0267,155.1876,5349.0
2021-12-03 09:55:00,163.99,164.51,163.96,164.01,9246.0,155.2539,155.7462,155.2255,155.2728,9246.0
2021-12-03 10:00:00,164.01,164.03,163.59,163.84,4747.0,155.2728,155.2918,154.8752,155.1119,4747.0
2021-12-03 10:05:00,163.84,164.24,163.51,163.59,10303.0,155.1119,155.4906,154.7995,154.8752,10303.0
2021-12-03 10:10:00,163.57,163.82,163.26,163.28,4946.0,154.8563,155.0929,154.5628,154.5817,4946.0
2021-12-03 10:15:00,163.31,163.85,163.31,163.62,4992.0,154.6101,155.1213,154.6101,154.9036,4992.0
2021-12-03 10:20:00,163.63,163.64,163.37,163.55,4896.0,154.9131,154.9225,154.6669,154.8373,4896.0
2021-12-03 10:25:00,163.61,163.99,163.4,163.99,3913.0,154.8941,155.2539,154.6953,155.2539,3913.0
2021-12-03 10:30:00,163.87,163.87,163.32,163.32,5241.0,155.1403,155.1403,154.6196,154.6196,5241.0
2021-12-03 10:35:00,163.28,163.68,163.21,163.47,6243.0,154.5817,154.9604,154.5154,154.7616,6243.0
2021-12-03 10:40:00,163.47,163.59,163.17,163.3,10911.0,154.7616,154.8752,154.4776,154.6006,10911.0
2021-12-03 10:45:00,163.25,163.26,162.95,163.0,19346.0,154.5533,154.5628,154.2693,154.3166,19346.0
2021-12-03 10:50:00,163.09,163.11,162.63,162.63,2654.0,154.4018,154.4208,153.9663,153.9663,2654.0
2021-12-03 10:55:00,162.7,162.98,162.67,162.78,5724.0,154.0326,154.2977,154.0042,154.1083,5724.0
2021-12-03 11:00:00,162.83,163.15,162.73,162.93,5586.0,154.1557,154.4586,154.061,154.2504,5586.0
2021-12-03 11:05:00,162.86,162.86,162.4,162.45,8155.0,154.1841,154.1841,153.7486,153.7959,8155.0
2021-12-03 11:10:00,162.64,162.97,162.45,162.83,6096.0,153.9758,154.2882,153.7959,154.1557,6096.0
2021-12-03 11:15:00,162.86,162.91,162.49,162.73,3574.0,154.1841,154.2314,153.8338,154.061,3574.0
2021-12-03 11:20:00,162.68,163.13,162.6,163.11,5750.0,154.0137,154.4397,153.9379,154.4208,5750.0
2021-12-03 11:25:00,163.13,163.35,163.05,163.22,5762.0,154.4397,154.648,154.364,154.5249,5762.0
2021-12-03 11:30:00,163.21,163.38,163.14,163.31,8605.0,154.5154,154.6764,154.4492,154.6101,8605.0
2021-12-03 11:35:00,163.32,163.36,162.93,163.21,8542.0,154.6196,154.6574,154.2504,154.5154,8542.0
2021-12-03 11:40:00,163.22,163.22,162.76,162.81,4102.0,154.5249,154.5249,154.0894,154.1367,4102.0
2021-12-03 11:45:00,162.87,163.11,162.85,163.02,4567.0,154.1935,154.4208,154.1746,154.3356,4567.0
2021-12-03 11:50:00,162.95,163.17,162.75,163.17,3583.0,154.2693,154.4776,154.0799,154.4776,3583.0
2021-12-03 11:55:00,163.11,163.13,162.75,162.85,4846.0,154.4208,154.4397,154.0799,154.1746,4846.0
2021-12-03 12:00:00,162.85,163.01,162.82,162.97,3494.0,154.1746,154.3261,154.1462,154.2882,3494.0
2021-12-03 12:05:00,163.0,163.26,163.0,163.22,3714.0,154.3166,154.5628,154.3166,154.5249,3714.0
2021-12-03 12:10:00,163.26,163.27,163.0,163.09,5971.0,154.5628,154.5722,154.3166,154.4018,5971.0
2021-12-03 12:15:00,163.09,163.21,163.0,163.16,4492.0,154.4018,154.5154,154.3166,154.4681,4492.0
2021-12-03 12:20:00,163.21,163.38,163.16,163.34,21851.0,154.5154,154.6764,154.4681,154.6385,21851.0
2021-12-03 12:25:00,163.34,163.41,163.32,163.4,12198.0,154.6385,154.7048,154.6196,154.6953,12198.0
2021-12-03 12:30:00,163.39,163.42,163.01,163.04,5758.0,154.6858,154.7142,154.3261,154.3545,5758.0
2021-12-03 12:35:00,163.08,163.25,163.05,163.19,13584.0,154.3924,154.5533,154.364,154.4965,13584.0
2021-12-03 12:40:00,163.24,163.3,163.08,163.08,8700.0,154.5438,154.6006,154.3924,154.3924,8700.0
2021-12-03 12:45:00,163.08,163.08,162.81,162.81,5537.0,154.3924,154.3924,154.1367,154.1367,5537.0
2021-12-03 12:50:00,162.8,162.88,162.73,162.82,6267.0,154.1273,154.203,154.061,154.1462,6267.0
2021-12-03 12:55:00,162.77,162.81,162.65,162.73,6042.0,154.0989,154.1367,153.9853,154.061,6042.0
2021-12-03 13:00:00,162.71,162.71,162.52,162.59,4517.0,154.0421,154.0421,153.8622,153.9285,4517.0
2021-12-03 13:05:00,162.65,162.75,162.54,162.69,7145.0,153.9853,154.0799,153.8811,154.0231,7145.0
2021-12-03 13:10:00,162.66,162.75,162.44,162.53,7452.0,153.9947,154.0799,153.7865,153.8717,7452.0
2021-12-03 13:15:00,162.59,162.63,162.49,162.59,6191.0,153.9285,153.9663,153.8338,153.9285,6191.0
2021-12-03 13:20:00,162.59,162.63,162.47,162.58,6545.0,153.9285,153.9663,153.8149,153.919,6545.0
2021-12-03 13:25:00,162.63,162.7,162.46,162.46,7623.0,153.9663,154.0326,153.8054,153.8054,7623.0
2021-12-03 13:30:00,162.45,162.46,162.22,162.3,5916.0,153.7959,153.8054,153.5782,153.6539,5916.0
2021-12-03 13:35:00,162.26,162.32,162.17,162.2,3692.0,153.616,153.6728,153.5308,153.5592,3692.0
2021-12-03 13:40:00,162.25,162.35,162.12,162.34,4880.0,153.6066,153.7012,153.4835,153.6918,4880.0
2021-12-03 13:45:00,162.4,162.45,162.21,162.3,3122.0,153.7486,153.7959,153.5687,153.6539,3122.0
2021-12-03 13:50:00,162.37,162.59,162.36,162.56,7393.0,153.7202,153.9285,153.7107,153.9001,7393.0
2021-12-03 13:55:00,162.49,162.49,162.34,162.42,7635.0,153.8338,153.8338,153.6918,153.7675,7635.0
2021-12-03 14:00:00,162.41,162.44,162.21,162.31,6539.0,153.7581,153.7865,153.5687,153.6634,6539.0
2021-12-03 14:05:00,162.31,162.43,162.23,162.37,5815.0,153.6634,153.777,153.5876,153.7202,5815.0
2021-12-03 14:10:00,162.42,162.49,162.38,162.39,4074.0,153.7675,153.8338,153.7297,153.7391,4074.0
2021-12-03 14:15:00,162.44,162.44,162.12,162.12,3331.0,153.7865,153.7865,153.4835,153.4835,3331.0
2021-12-03 14:20:00,162.16,162.36,162.07,162.28,3197.0,153.5214,153.7107,153.4362,153.635,3197.0
2021-12-03 14:25:00,162.35,162.35,162.05,162.07,4961.0,153.7012,153.7012,153.4172,153.4362,4961.0
2021-12-03 14:30:00,162.01,162.01,161.88,161.92,2837.0,153.3794,153.3794,153.2563,153.2942,2837.0
2021-12-03 14:35:00,161.94,162.02,161.7,161.79,6224.0,153.3131,153.3888,153.0859,153.1711,6224.0
2021-12-03 14:40:00,161.79,162.06,161.77,161.87,4048.0,153.1711,153.4267,153.1521,153.2468,4048.0
2021-12-03 14:45:00,161.97,162.1,161.93,161.94,5525.0,153.3415,153.4646,153.3036,153.3131,5525.0
2021-12-03 14:50:00,161.95,162.14,161.82,161.82,5737.0,153.3226,153.5024,153.1995,153.1995,5737.0
2021-12-03 14:55:00,161.69,162.02,161.68,161.93,5796.0,153.0764,153.3888,153.0669,153.3036,5796.0
2021-12-03 15:00:00,161.92,162.04,161.71,162.0,4491.0,153.2942,153.4078,153.0953,153.3699,4491.0
2021-12-03 15:05:00,161.95,162.12,161.77,161.77,6175.0,153.3226,153.4835,153.1521,153.1521,6175.0
2021-12-03 15:10:00,161.86,162.03,161.8,162.0,4496.0,153.2374,153.3983,153.1805,153.3699,4496.0
2021-12-03 15:15:00,161.97,162.0,161.74,161.77,4270.0,153.3415,153.3699,153.1237,153.1521,4270.0
2021-12-03 15:20:00,161.9,162.1,161.9,162.1,8921.0,153.2752,153.4646,153.2752,153.4646,8921.0
2021-12-03 15:25:00,162.14,162.58,162.14,162.36,7974.0,153.5024,153.919,153.5024,153.7107,7974.0
2021-12-03 15:30:00,162.33,162.95,162.31,162.95,9828.0,153.6823,154.2693,153.6634,154.2693,9828.0
2021-12-03 15:35:00,162.9,162.99,162.45,162.49,11077.0,154.2219,154.3072,153.7959,153.8338,11077.0
2021-12-03 15:40:00,162.52,162.59,162.22,162.41,13537.0,153.8622,153.9285,153.5782,153.7581,13537.0
2021-12-03 15:45:00,162.41,162.41,162.05,162.28,18274.0,153.7581,153.7581,153.4172,153.635,18274.0
2021-12-03 15:50:00,162.41,163.29,162.41,163.19,31069.0,153.7581,154.5912,153.7581,154.4965,31069.0
2021-12-03 15:55:00,163.15,163.52,163.13,163.21,64813.0,154.4586,154.8089,154.4397,154.5154,64813.0
2021-12-06 09:30:00,164.8,165.74,164.79,165.28,28250.0,156.0207,156.9107,156.0113,156.4752,28250.0
2021-12-06 09:35:00,164.95,165.48,164.69,165.31,10703.0,156.1627,156.6645,155.9166,156.5036,10703.0
2021-12-06 09:40:00,165.31,165.65,165.09,165.09,9946.0,156.5036,156.8255,156.2953,156.2953,9946.0
2021-12-06 09:45:00,165.09,165.16,164.45,164.46,5030.0,156.2953,156.3616,155.6894,155.6988,5030.0
2021-12-06 09:50:00,164.46,164.46,164.06,164.06,5769.0,155.6988,155.6988,155.3202,155.3202,5769.0
2021-12-06 09:55:00,164.03,164.74,163.95,164.48,7985.0,155.2918,155.9639,155.216,155.7178,7985.0
2021-12-06 10:00:00,164.59,164.67,164.3,164.47,5139.0,155.8219,155.8977,155.5474,155.7083,5139.0
2021-12-06 10:05:00,164.37,164.4,164.19,164.36,2931.0,155.6136,155.642,155.4432,155.6042,2931.0
2021-12-06 10:10:00,164.23,164.65,164.15,164.56,5509.0,155.4811,155.8787,155.4054,155.7935,5509.0
2021-12-06 10:15:00,164.54,164.64,164.32,164.58,4944.0,155.7746,155.8693,155.5663,155.8125,4944.0
2021-12-06 10:20:00,164.66,164.73,164.34,164.46,6946.0,155.8882,155.9545,155.5852,155.6988,6946.0
2021-12-06 10:25:00,164.44,164.7,164.4,164.56,5624.0,155.6799,155.9261,155.642,155.7935,5624.0
2021-12-06 10:30:00,164.41,164.62,164.35,164.56,4021.0,155.6515,155.8503,155.5947,155.7935,4021.0
2021-12-06 10:35:00,164.52,164.61,164.36,164.56,8529.0,155.7556,155.8409,155.6042,155.7935,8529.0
2021-12-06 10:40:00,164.47,164.49,164.14,164.27,4604.0,155.7083,155.7272,155.3959,155.519,4604.0
2021-12-06 10:45:00,164.22,164.55,164.22,164.44,3139.0,155.4716,155.7841,155.4716,155.6799,3139.0
2021-12-06 10:50:00,164.38,164.5,164.23,164.5,4800.0,155.6231,155.7367,155.4811,155.7367,4800.0
2021-12-06 10:55:00,164.57,164.59,164.34,164.57,3836.0,155.803,155.8219,155.5852,155.803,3836.0
2021-12-06 11:00:00,164.64,164.64,164.36,164.5,3684.0,155.8693,155.8693,155.6042,155.7367,3684.0
2021-12-06 11:05:00,164.42,164.45,164.32,164.38,5110.0,155.661,155.6894,155.5663,155.6231,5110.0
2021-12-06 11:10:00,164.42,164.46,164.13,164.16,4861.0,155.661,155.6988,155.3864,155.4148,4861.0
2021-12-06 11:15:00,164.02,164.27,164.0,164.24,4858.0,155.2823,155.519,155.2634,155.4906,4858.0
2021-12-06 11:20:00,164.18,164.18,163.96,164.1,3993.0,155.4338,155.4338,155.2255,155.358,3993.0
2021-12-06 11:25:00,164.15,164.22,164.09,164.09,4745.0,155.4054,155.4716,155.3486,155.3486,4745.0
2021-12-06 11:30:00,164.1,164.27,163.93,164.12,5289.0,155.358,155.519,155.1971,155.377,5289.0
2021-12-06 11:35:00,164.14,164.33,164.13,164.31,5072.0,155.3959,155.5758,155.3864,155.5568,5072.0
2021-12-06 11:40:00,164.34,164.43,164.28,164.28,3751.0,155.5852,155.6704,155.5284,155.5284,3751.0
2021-12-06 11:45:00,164.19,164.23,164.03,164.03,2503.0,155.4432,155.4811,155.2918,155.2918,2503.0
2021-12-06 11:50:00,163.98,164.14,163.97,164.08,3177.0,155.2444,155.3959,155.2349,155.3391,3177.0
2021-12-06 11:55:00,164.06,164.16,163.98,164.16,4019.0,155.3202,155.4148,155.2444,155.4148,4019.0
2021-12-06 12:00:00,164.11,164.16,164.02,164.11,1664.0,155.3675,155.4148,155.2823,155.3675,1664.0
2021-12-06 12:05:00,164.19,164.31,164.17,164.27,2212.0,155.4432,155.5568,155.4243,155.519,2212.0
2021-12-06 12:10:00,164.28,164.37,164.16,164.19,3557.0,155.5284,155.6136,155.4148,155.4432,3557.0
2021-12-06 12:15:00,164.16,164.39,164.02,164.25,4027.0,155.4148,155.6326,155.2823,155.5,4027.0
2021-12-06 12:20:00,164.31,164.52,164.26,164.52,4764.0,155.5568,155.7556,155.5095,155.7556,4764.0
2021-12-06 12:25:00,164.52,164.57,164.35,164.35,3408.0,155.7556,155.803,155.5947,155.5947,3408.0
2021-12-06 12:30:00,164.41,164.57,164.36,164.49,4901.0,155.6515,155.803,155.6042,155.7272,4901.0
2021-12-06 12:35:00,164.45,164.45,164.2,164.23,1874.0,155.6894,155.6894,155.4527,155.4811,1874.0
2021-12-06 12:40:00,164.22,164.36,164.21,164.26,3324.0,155.4716,155.6042,155.4622,155.5095,3324.0
2021-12-06 12:45:00,164.24,164.35,164.18,164.35,2760.0,155.4906,155.5947,155.4338,155.5947,2760.0
2021-12-06 12:50:00,164.36,164.37,164.13,164.18,6052.0,155.6042,155.6136,155.3864,155.4338,6052.0
2021-12-06 12:55:00,164.17,164.25,164.08,164.1,3736.0,155.4243,155.5,155.3391,155.358,3736.0
2021-12-06 13:00:00,164.09,164.12,163.98,164.07,4307.0,155.3486,155.377,155.2444,155.3296,4307.0
2021-12-06 13:05:00,164.01,164.01,163.82,163.89,3239.0,155.2728,155.2728,155.0929,155.1592,3239.0
2021-12-06 13:10:00,163.89,163.93,163.7,163.71,3823.0,155.1592,155.1971,154.9793,154.9888,3823.0
2021-12-06 13:15:00,163.74,163.93,163.74,163.93,3255.0,155.0172,155.1971,155.0172,155.1971,3255.0
2021-12-06 13:20:00,163.96,164.01,163.85,163.98,3601.0,155.2255,155.2728,155.1213,155.2444,3601.0
2021-12-06 13:25:00,163.99,164.25,163.96,164.21,9897.0,155.2539,155.5,155.2255,155.4622,9897.0
2021-12-06 13:30:00,164.2,164.25,164.16,164.25,3979.0,155.4527,155.5,155.4148,155.5,3979.0
2021-12-06 13:35:00,164.21,164.26,163.96,164.16,5563.0,155.4622,155.5095,155.2255,155.4148,5563.0
2021-12-06 13:40:00,164.15,164.33,164.08,164.25,4056.0,155.4054,155.5758,155.3391,155.5,4056.0
2021-12-06 13:45:00,164.24,164.27,164.1,164.14,2719.0,155.4906,155.519,155.358,155.3959,2719.0
2021-12-06 13:50:00,164.17,164.25,164.13,164.22,8083.0,155.4243,155.5,155.3864,155.4716,8083.0
2021-12-06 13:55:00,164.25,164.29,164.14,164.2,5161.0,155.5,155.5379,155.3959,155.4527,5161.0
2021-12-06 14:00:00,164.24,164.31,164.16,164.16,7973.0,155.4906,155.5568,155.4148,155.4148,7973.0
2021-12-06 14:05:00,164.1,164.16,164.01,164.08,4160.0,155.358,155.4148,155.2728,155.3391,4160.0
2021-12-06 14:10:00,164.06,164.06,163.95,163.95,8912.0,155.3202,155.3202,155.216,155.216,8912.0
2021-12-06 14:15:00,163.95,163.99,163.68,163.68,5531.0,155.216,155.2539,154.9604,154.9604,5531.0
2021-12-06 14:20:00,163.62,163.68,163.56,163.63,4928.0,154.9036,154.9604,154.8468,154.9131,4928.0
2021-12-06 14:25:00,163.64,163.8,163.62,163.73,6860.0,154.9225,155.074,154.9036,155.0077,6860.0
2021-12-06 14:30:00,163.71,163.79,163.61,163.72,8238.0,154.9888,155.0645,154.8941,154.9983,8238.0
2021-12-06 14:35:00,163.7,163.75,163.64,163.7,7934.0,154.9793,155.0267,154.9225,154.9793,7934.0
2021-12-06 14:40:00,163.63,163.72,163.57,163.61,6363.0,154.9131,154.9983,154.8563,154.8941,6363.0
2021-12-06 14:45:00,163.65,163.82,163.58,163.58,8803.0,154.932,155.0929,154.8657,154.8657,8803.0
2021-12-06 14:50:00,163.58,163.64,163.51,163.54,12129.0,154.8657,154.9225,154.7995,154.8279,12129.0
2021-12-06 14:55:00,163.59,163.59,163.31,163.47,15456.0,154.8752,154.8752,154.6101,154.7616,15456.0
2021-12-06 15:00:00,163.46,163.59,163.41,163.42,7768.0,154.7521,154.8752,154.7048,154.7142,7768.0
2021-12-06 15:05:00,163.46,163.52,163.31,163.42,8512.0,154.7521,154.8089,154.6101,154.7142,8512.0
2021-12-06 15:10:00,163.36,163.42,163.22,163.41,12237.0,154.6574,154.7142,154.5249,154.7048,12237.0
2021-12-06 15:15:00,163.43,163.51,163.37,163.42,17872.0,154.7237,154.7995,154.6669,154.7142,17872.0
2021-12-06 15:20:00,163.43,163.44,163.25,163.28,7457.0,154.7237,154.7332,154.5533,154.5817,7457.0
2021-12-06 15:25:00,163.32,163.63,163.27,163.63,11421.0,154.6196,154.9131,154.5722,154.9131,11421.0
2021-12-06 15:30:00,163.61,163.87,163.58,163.84,12873.0,154.8941,155.1403,154.8657,155.1119,12873.0
2021-12-06 15:35:00,163.84,163.86,163.67,163.8,20179.0,155.1119,155.1308,154.9509,155.074,20179.0
2021-12-06 15:40:00,163.77,163.81,163.66,163.72,26780.0,155.0456,155.0835,154.9415,154.9983,26780.0
2021-12-06 15:45:00,163.7,163.71,163.49,163.55,19459.0,154.9793,154.9888,154.7805,154.8373,19459.0
2021-12-06 15:50:00,163.51,163.75,163.27,163.72,48084.0,154.7995,155.0267,154.5722,154.9983,48084.0
2021-12-06 15:55:00,163.72,163.72,163.41,163.48,82790.0,154.9983,154.9983,154.7048,154.7711,82790.0
2021-12-07 09:30:00,165.1,166.71,165.1,165.7,91950.0,156.3048,157.829,156.3048,156.8728,91950.0
2021-12-07 09:35:00,165.62,165.74,165.16,165.38,19629.0,156.797,156.9107,156.3616,156.5698,19629.0
2021-12-07 09:40:00,165.39,165.63,165.03,165.43,17112.0,156.5793,156.8065,156.2385,156.6172,17112.0
2021-12-07 09:45:00,165.4,165.66,165.16,165.62,13123.0,156.5888,156.8349,156.3616,156.797,13123.0
2021-12-07 09:50:00,165.69,165.73,165.4,165.63,17486.0,156.8633,156.9012,156.5888,156.8065,17486.0
2021-12-07 09:55:00,165.6,166.03,165.6,165.81,10935.0,156.7781,157.1852,156.7781,156.9769,10935.0
2021-12-07 10:00:00,165.91,166.34,165.78,165.78,26714.0,157.0716,157.4787,156.9485,156.9485,26714.0
2021-12-07 10:05:00,165.73,165.91,165.67,165.67,13522.0,156.9012,157.0716,156.8444,156.8444,13522.0
2021-12-07 10:10:00,165.72,165.92,165.72,165.79,14708.0,156.8917,157.0811,156.8917,156.958,14708.0
2021-12-07 10:15:00,165.83,165.93,165.69,165.93,20772.0,156.9959,157.0905,156.8633,157.0905,20772.0
2021-12-07 10:20:00,165.88,166.09,165.82,166.05,26837.0,157.0432,157.242,156.9864,157.2041,26837.0
2021-12-07 10:25:00,166.05,166.11,165.87,165.98,24345.0,157.2041,157.2609,157.0337,157.1379,24345.0
2021-12-07 10:30:00,165.99,166.08,165.84,165.95,11450.0,157.1473,157.2325,157.0053,157.1095,11450.0
2021-12-07 10:35:00,165.97,166.29,165.95,166.21,16009.0,157.1284,157.4314,157.1095,157.3556,16009.0
2021-12-07 10:40:00,166.18,166.62,166.18,166.59,18846.0,157.3272,157.7438,157.3272,157.7154,18846.0
2021-12-07 10:45:00,166.56,166.76,166.24,166.39,11868.0,157.687,157.8763,157.384,157.526,11868.0
2021-12-07 10:50:00,166.43,166.47,166.21,166.27,12519.0,157.5639,157.6018,157.3556,157.4124,12519.0
2021-12-07 10:55:00,166.31,166.34,165.97,166.07,8440.0,157.4503,157.4787,157.1284,157.2231,8440.0
2021-12-07 11:00:00,166.06,166.06,165.68,165.68,5054.0,157.2136,157.2136,156.8539,156.8539,5054.0
2021-12-07 11:05:00,165.63,165.63,165.27,165.49,8333.0,156.8065,156.8065,156.4657,156.674,8333.0
2021-12-07 11:10:00,165.44,165.56,165.22,165.27,6762.0,156.6266,156.7402,156.4184,156.4657,6762.0
2021-12-07 11:15:00,165.29,165.57,165.29,165.54,3870.0,156.4846,156.7497,156.4846,156.7213,3870.0
2021-12-07 11:20:00,165.45,165.53,165.35,165.35,3400.0,156.6361,156.7118,156.5414,156.5414,3400.0
2021-12-07 11:25:00,165.34,165.38,165.1,165.15,6457.0,156.532,156.5698,156.3048,156.3521,6457.0
2021-12-07 11:30:00,165.15,165.15,164.85,164.99,7837.0,156.3521,156.3521,156.0681,156.2006,7837.0
2021-12-07 11:35:00,164.93,165.01,164.87,164.92,3858.0,156.1438,156.2195,156.087,156.1343,3858.0
2021-12-07 11:40:00,164.91,165.0,164.69,164.69,2690.0,156.1249,156.2101,155.9166,155.9166,2690.0
2021-12-07 11:45:00,164.63,164.67,164.51,164.61,8222.0,155.8598,155.8977,155.7462,155.8409,8222.0
2021-12-07 11:50:00,164.69,164.74,164.61,164.7,5804.0,155.9166,155.9639,155.8409,155.9261,5804.0
2021-12-07 11:55:00,164.69,164.75,164.46,164.53,2644.0,155.9166,155.9734,155.6988,155.7651,2644.0
2021-12-07 12:00:00,164.44,164.58,164.4,164.48,5459.0,155.6799,155.8125,155.642,155.7178,5459.0
2021-12-07 12:05:00,164.48,164.53,164.35,164.35,2119.0,155.7178,155.7651,155.5947,155.5947,2119.0
2021-12-07 12:10:00,164.34,164.49,164.34,164.4,1572.0,155.5852,155.7272,155.5852,155.642,1572.0
2021-12-07 12:15:00,164.41,164.41,164.11,164.22,4499.0,155.6515,155.6515,155.3675,155.4716,4499.0
2021-12-07 12:20:00,164.2,164.23,164.02,164.05,4405.0,155.4527,155.4811,155.2823,155.3107,4405.0
2021-12-07 12:25:00,164.08,164.08,163.85,163.85,4698.0,155.3391,155.3391,155.1213,155.1213,4698.0
2021-12-07 12:30:00,163.87,164.0,163.83,163.98,4216.0,155.1403,155.2634,155.1024,155.2444,4216.0
2021-12-07 12:35:00,163.95,163.98,163.7,163.71,2923.0,155.216,155.2444,154.9793,154.9888,2923.0
2021-12-07 12:40:00,163.73,163.76,163.55,163.61,6186.0,155.0077,155.0361,154.8373,154.8941,6186.0
2021-12-07 12:45:00,163.58,163.71,163.5,163.66,5043.0,154.8657,154.9888,154.79,154.9415,5043.0
2021-12-07 12:50:00,163.75,163.77,163.67,163.67,2849.0,155.0267,155.0456,154.9509,154.9509,2849.0
2021-12-07 12:55:00,163.69,163.92,163.66,163.9,2344.0,154.9699,155.1876,154.9415,155.1687,2344.0
2021-12-07 13:00:00,163.98,164.18,163.97,164.16,5932.0,155.2444,155.4338,155.2349,155.4148,5932.0
2021-12-07 13:05:00,164.15,164.36,164.15,164.27,2314.0,155.4054,155.6042,155.4054,155.519,2314.0
2021-12-07 13:10:00,164.25,164.36,164.25,164.34,2299.0,155.5,155.6042,155.5,155.5852,2299.0
2021-12-07 13:15:00,164.29,164.29,164.1,164.15,1904.0,155.5379,155.5379,155.358,155.4054,1904.0
2021-12-07 13:20:00,164.19,164.19,164.05,164.05,3074.0,155.4432,155.4432,155.3107,155.3107,3074.0
2021-12-07 13:25:00,164.08,164.09,164.07,164.08,800.0,155.3391,155.3486,155.3296,155.3391,800.0
2021-12-07 13:30:00,164.06,164.12,163.96,164.03,4872.0,155.3202,155.377,155.2255,155.2918,4872.0
2021-12-07 13:35:00,164.02,164.18,163.99,164.18,3166.0,155.2823,155.4338,155.2539,155.4338,3166.0
2021-12-07 13:40:00,164.16,164.17,163.88,163.9,6970.0,155.4148,155.4243,155.1497,155.1687,6970.0
2021-12-07 13:45:00,163.94,163.94,163.74,163.75,6599.0,155.2065,155.2065,155.0172,155.0267,6599.0
2021-12-07 13:50:00,163.69,163.77,163.64,163.72,2400.0,154.9699,155.0456,154.9225,154.9983,2400.0
2021-12-07 13:55:00,163.68,163.74,163.65,163.74,6846.0,154.9604,155.0172,154.932,155.0172,6846.0
2021-12-07 14:00:00,163.78,163.82,163.68,163.8,6167.0,155.0551,155.0929,154.9604,155.074,6167.0
2021-12-07 14:05:00,163.8,163.88,163.72,163.79,6495.0,155.074,155.1497,154.9983,155.0645,6495.0
2021-12-07 14:10:00,163.85,163.85,163.72,163.78,4902.0,155.1213,155.1213,154.9983,155.0551,4902.0
2021-12-07 14:15:00,163.8,163.8,163.67,163.73,6110.0,155.074,155.074,154.9509,155.0077,6110.0
2021-12-07 14:20:00,163.72,163.87,163.68,163.85,3178.0,154.9983,155.1403,154.9604,155.1213,3178.0
2021-12-07 14:25:00,163.9,163.95,163.78,163.8,6910.0,155.1687,155.216,155.0551,155.074,6910.0
2021-12-07 14:30:00,163.76,163.85,163.73,163.82,1923.0,155.0361,155.1213,155.0077,155.0929,1923.0
2021-12-07 14:35:00,163.85,164.11,163.85,164.07,4832.0,155.1213,155.3675,155.1213,155.3296,4832.0
2021-12-07 14:40:00,164.07,164.24,164.07,164.22,4542.0,155.3296,155.4906,155.3296,155.4716,4542.0
2021-12-07 14:45:00,164.19,164.24,164.09,164.17,2417.0,155.4432,155.4906,155.3486,155.4243,2417.0
2021-12-07 14:50:00,164.16,164.22,164.08,164.14,2937.0,155.4148,155.4716,155.3391,155.3959,2937.0
2021-12-07 14:55:00,164.15,164.18,164.11,164.12,4261.0,155.4054,155.4338,155.3675,155.377,4261.0
2021-12-07 15:00:00,164.12,164.32,164.08,164.28,5827.0,155.377,155.5663,155.3391,155.5284,5827.0
2021-12-07 15:05:00,164.3,164.33,164.2,164.24,5116.0,155.5474,155.5758,155.4527,155.4906,5116.0
2021-12-07 15:10:00,164.22,164.25,164.07,164.21,8797.0,155.4716,155.5,155.3296,155.4622,8797.0
2021-12-07 15:15:00,164.19,164.28,164.15,164.24,5576.0,155.4432,155.5284,155.4054,155.4906,5576.0
2021-12-07 15:20:00,164.24,164.27,164.11,164.11,4861.0,155.4906,155.519,155.3675,155.3675,4861.0
2021-12-07 15:25:00,164.09,164.26,164.08,164.26,3413.0,155.3486,155.5095,155.3391,155.5095,3413.0
2021-12-07 15:30:00,164.23,164.27,164.1,164.16,8892.0,155.4811,155.519,155.358,155.4148,8892.0
2021-12-07 15:35:00,164.15,164.2,163.91,163.92,5672.0,155.4054,155.4527,155.1781,155.1876,5672.0
2021-12-07 15:40:00,163.94,164.39,163.94,164.08,18005.0,155.2065,155.6326,155.2065,155.3391,18005.0
2021-12-07 15:45:00,164.11,164.18,163.88,164.04,16147.0,155.3675,155.4338,155.1497,155.3012,16147.0
2021-12-07 15:50:00,164.0,164.0,163.72,163.98,28334.0,155.2634,155.2634,154.9983,155.2444,28334.0
2021-12-07 15:55:00,163.98,164.38,163.96,164.19,70340.0,155.2444,155.6231,155.2255,155.4432,70340.0
2021-12-08 09:30:00,164.25,164.48,163.73,163.73,32586.0,155.5,155.7178,155.0077,155.0077,32586.0
2021-12-08 09:35:00,163.55,163.89,163.26,163.5,7592.0,154.8373,155.1592,154.5628,154.79,7592.0
2021-12-08 09:40:00,163.52,163.94,163.24,163.44,5129.0,154.8089,155.2065,154.5438,154.7332,5129.0
2021-12-08 09:45:00,163.31,163.32,162.78,163.03,7532.0,154.6101,154.6196,154.1083,154.345,7532.0
2021-12-08 09:50:00,162.94,163.39,162.94,163.31,3061.0,154.2598,154.6858,154.2598,154.6101,3061.0
2021-12-08 09:55:00,163.31,163.34,163.0,163.06,5347.0,154.6101,154.6385,154.3166,154.3734,5347.0
2021-12-08 10:00:00,162.97,163.57,162.97,163.29,10908.0,154.2882,154.8563,154.2882,154.5912,10908.0
2021-12-08 10:05:00,163.42,163.44,162.85,162.89,7104.0,154.7142,154.7332,154.1746,154.2125,7104.0
2021-12-08 10:10:00,162.84,162.98,162.66,162.82,7012.0,154.1651,154.2977,153.9947,154.1462,7012.0
2021-12-08 10:15:00,162.78,163.02,162.74,162.89,5489.0,154.1083,154.3356,154.0705,154.2125,5489.0
2021-12-08 10:20:00,162.96,162.96,162.69,162.81,4433.0,154.2788,154.2788,154.0231,154.1367,4433.0
2021-12-08 10:25:00,162.72,162.79,162.22,162.22,5444.0,154.0515,154.1178,153.5782,153.5782,5444.0
2021-12-08 10:30:00,162.22,162.59,162.22,162.5,7122.0,153.5782,153.9285,153.5782,153.8433,7122.0
2021-12-08 10:35:00,162.44,162.62,162.38,162.46,4615.0,153.7865,153.9569,153.7297,153.8054,4615.0
2021-12-08 10:40:00,162.52,162.93,162.5,162.93,5352.0,153.8622,154.2504,153.8433,154.2504,5352.0
2021-12-08 10:45:00,162.86,163.05,162.79,163.02,3308.0,154.1841,154.364,154.1178,154.3356,3308.0
2021-12-08 10:50:00,162.85,162.85,162.68,162.76,10475.0,154.1746,154.1746,154.0137,154.0894,10475.0
2021-12-08 10:55:00,162.72,162.81,162.54,162.58,5978.0,154.0515,154.1367,153.8811,153.919,5978.0
2021-12-08 11:00:00,162.65,162.67,162.45,162.66,3862.0,153.9853,154.0042,153.7959,153.9947,3862.0
2021-12-08 11:05:00,162.69,162.79,162.56,162.74,3356.0,154.0231,154.1178,153.9001,154.0705,3356.0
2021-12-08 11:10:00,162.68,162.83,162.66,162.79,3732.0,154.0137,154.1557,153.9947,154.1178,3732.0
2021-12-08 11:15:00,162.81,162.9,162.52,162.56,6127.0,154.1367,154.2219,153.8622,153.9001,6127.0
2021-12-08 11:20:00,162.67,162.79,162.52,162.52,2586.0,154.0042,154.1178,153.8622,153.8622,2586.0
2021-12-08 11:25:00,162.59,162.75,162.5,162.68,4322.0,153.9285,154.0799,153.8433,154.0137,4322.0
2021-12-08 11:30:00,162.7,162.7,162.34,162.39,7811.0,154.0326,154.0326,153.6918,153.7391,7811.0
2021-12-08 11:35:00,162.38,162.38,162.18,162.22,3104.0,153.7297,153.7297,153.5403,153.5782,3104.0
2021-12-08 11:40:00,162.2,162.32,162.19,162.19,4505.0,153.5592,153.6728,153.5498,153.5498,4505.0
2021-12-08 11:45:00,162.26,162.32,162.21,162.31,5006.0,153.616,153.6728,153.5687,153.6634,5006.0
2021-12-08 11:50:00,162.26,162.48,162.2,162.48,6056.0,153.616,153.8243,153.5592,153.8243,6056.0
2021-12-08 11:55:00,162.52,162.52,162.31,162.47,4271.0,153.8622,153.8622,153.6634,153.8149,4271.0
2021-12-08 12:00:00,162.46,162.69,162.42,162.56,11112.0,153.8054,154.0231,153.7675,153.9001,11112.0
2021-12-08 12:05:00,162.64,162.79,162.61,162.78,2920.0,153.9758,154.1178,153.9474,154.1083,2920.0
2021-12-08 12:10:00,162.81,162.87,162.75,162.83,4117.0,154.1367,154.1935,154.0799,154.1557,4117.0
2021-12-08 12:15:00,162.81,162.95,162.63,162.9,18853.0,154.1367,154.2693,153.9663,154.2219,18853.0
2021-12-08 12:20:00,162.96,163.05,162.77,162.86,5268.0,154.2788,154.364,154.0989,154.1841,5268.0
2021-12-08 12:25:00,162.9,163.0,162.88,162.96,4641.0,154.2219,154.3166,154.203,154.2788,4641.0
2021-12-08 12:30:00,162.99,163.02,162.81,162.91,9651.0,154.3072,154.3356,154.1367,154.2314,9651.0
2021-12-08 12:35:00,162.83,162.96,162.82,162.93,4412.0,154.1557,154.2788,154.1462,154.2504,4412.0
2021-12-08 12:40:00,162.81,162.93,162.73,162.74,12110.0,154.1367,154.2504,154.061,154.0705,12110.0
2021-12-08 12:45:00,162.69,163.01,162.68,162.97,7033.0,154.0231,154.3261,154.0137,154.2882,7033.0
2021-12-08 12:50:00,163.0,163.19,162.94,163.04,10959.0,154.3166,154.4965,154.2598,154.3545,10959.0
2021-12-08 12:55:00,163.03,163.1,162.88,162.91,10299.0,154.345,154.4113,154.203,154.2314,10299.0
2021-12-08 13:00:00,162.93,162.96,162.83,162.92,5176.0,154.2504,154.2788,154.1557,154.2409,5176.0
2021-12-08 13:05:00,162.93,162.99,162.72,162.81,6098.0,154.2504,154.3072,154.0515,154.1367,6098.0
2021-12-08 13:10:00,162.79,162.85,162.72,162.82,5644.0,154.1178,154.1746,154.0515,154.1462,5644.0
2021-12-08 13:15:00,162.78,163.04,162.75,162.99,13026.0,154.1083,154.3545,154.0799,154.3072,13026.0
2021-12-08 13:20:00,162.98,162.99,162.85,162.93,4101.0,154.2977,154.3072,154.1746,154.2504,4101.0
2021-12-08 13:25:00,162.93,163.07,162.93,162.96,4911.0,154.2504,154.3829,154.2504,154.2788,4911.0
2021-12-08 13:30:00,162.99,163.05,162.76,162.76,7713.0,154.3072,154.364,154.0894,154.0894,7713.0
2021-12-08 13:35:00,162.82,162.84,162.74,162.77,5955.0,154.1462,154.1651,154.0705,154.0989,5955.0
2021-12-08 13:40:00,162.75,162.87,162.72,162.8,9489.0,154.0799,154.1935,154.0515,154.1273,9489.0
2021-12-08 13:45:00,162.8,162.83,162.71,162.76,6882.0,154.1273,154.1557,154.0421,154.0894,6882.0
2021-12-08 13:50:00,162.72,162.75,162.64,162.64,4599.0,154.0515,154.0799,153.9758,153.9758,4599.0
2021-12-08 13:55:00,162.63,162.73,162.63,162.64,7328.0,153.9663,154.061,153.9663,153.9758,7328.0
2021-12-08 14:00:00,162.67,162.87,162.62,162.86,6144.0,154.0042,154.1935,153.9569,154.1841,6144.0
2021-12-08 14:05:00,162.87,163.07,162.87,163.07,4428.0,154.1935,154.3829,154.1935,154.3829,4428.0
2021-12-08 14:10:00,163.09,163.3,163.09,163.2,3533.0,154.4018,154.6006,154.4018,154.506,3533.0
2021-12-08 14:15:00,163.17,163.25,163.08,163.15,2867.0,154.4776,154.5533,154.3924,154.4586,2867.0
2021-12-08 14:20:00,163.13,163.27,163.13,163.25,6655.0,154.4397,154.5722,154.4397,154.5533,6655.0
2021-12-08 14:25:00,163.28,163.3,163.14,163.17,4583.0,154.5817,154.6006,154.4492,154.4776,4583.0
2021-12-08 14:30:00,163.19,163.23,163.08,163.2,12083.0,154.4965,154.5344,154.3924,154.506,12083.0
2021-12-08 14:35:00,163.2,163.27,163.16,163.2,11765.0,154.506,154.5722,154.4681,154.506,11765.0
2021-12-08 14:40:00,163.17,163.23,163.14,163.19,4440.0,154.4776,154.5344,154.4492,154.4965,4440.0
2021-12-08 14:45:00,163.19,163.22,163.13,163.13,3336.0,154.4965,154.5249,154.4397,154.4397,3336.0
2021-12-08 14:50:00,163.14,163.29,163.13,163.17,4136.0,154.4492,154.5912,154.4397,154.4776,4136.0
2021-12-08 14:55:00,163.18,163.19,163.07,163.13,17835.0,154.487,154.4965,154.3829,154.4397,17835.0
2021-12-08 15:00:00,163.12,163.17,163.09,163.14,10507.0,154.4302,154.4776,154.4018,154.4492,10507.0
2021-12-08 15:05:00,163.12,163.34,163.11,163.3,8567.0,154.4302,154.6385,154.4208,154.6006,8567.0
2021-12-08 15:10:00,163.33,163.35,163.12,163.17,7343.0,154.629,154.648,154.4302,154.4776,7343.0
2021-12-08 15:15:00,163.16,163.22,163.1,163.13,8742.0,154.4681,154.5249,154.4113,154.4397,8742.0
2021-12-08 15:20:00,163.13,163.35,163.12,163.34,7686.0,154.4397,154.648,154.4302,154.6385,7686.0
2021-12-08 15:25:00,163.38,163.42,163.32,163.39,7297.0,154.6764,154.7142,154.6196,154.6858,7297.0
2021-12-08 15:30:00,163.41,163.47,163.31,163.47,8432.0,154.7048,154.7616,154.6101,154.7616,8432.0
2021-12-08 15:35:00,163.5,163.52,163.28,163.33,22191.0,154.79,154.8089,154.5817,154.629,22191.0
2021-12-08 15:40:00,163.33,163.56,163.29,163.52,13390.0,154.629,154.8468,154.5912,154.8089,13390.0
2021-12-08 15:45:00,163.58,163.8,163.58,163.76,17233.0,154.8657,155.074,154.8657,155.0361,17233.0
2021-12-08 15:50:00,163.77,163.85,163.63,163.68,34806.0,155.0456,155.1213,154.9131,154.9604,34806.0
2021-12-08 15:55:00,163.67,163.69,163.43,163.53,71906.0,154.9509,154.9699,154.7237,154.8184,71906.0
2021-12-09 09:30:00,162.62,163.0,162.21,162.49,44325.0,153.9569,154.3166,153.5687,153.8338,44325.0
2021-12-09 09:35:00,162.51,162.87,162.22,162.75,8691.0,153.8527,154.1935,153.5782,154.0799,8691.0
2021-12-09 09:40:00,162.89,163.26,162.86,163.22,3100.0,154.2125,154.5628,154.1841,154.5249,3100.0
2021-12-09 09:45:00,163.22,163.67,163.18,163.47,9025.0,154.5249,154.9509,154.487,154.7616,9025.0
2021-12-09 09:50:00,163.45,163.45,162.93,162.93,2000.0,154.7427,154.7427,154.2504,154.2504,2000.0
2021-12-09 09:55:00,162.91,163.5,162.91,163.07,18447.0,154.2314,154.79,154.2314,154.3829,18447.0
2021-12-09 10:00:00,163.24,163.46,163.02,163.02,5840.0,154.5438,154.7521,154.3356,154.3356,5840.0
2021-12-09 10:05:00,163.06,163.12,162.84,162.89,5648.0,154.3734,154.4302,154.1651,154.2125,5648.0
2021-12-09 10:10:00,162.8,163.06,162.8,163.01,2532.0,154.1273,154.3734,154.1273,154.3261,2532.0
2021-12-09 10:15:00,163.0,163.4,163.0,163.26,3914.0,154.3166,154.6953,154.3166,154.5628,3914.0
2021-12-09 10:20:00,163.26,163.33,163.15,163.17,4420.0,154.5628,154.629,154.4586,154.4776,4420.0
2021-12-09 10:25:00,163.24,163.4,163.08,163.09,3775.0,154.5438,154.6953,154.3924,154.4018,3775.0
2021-12-09 10:30:00,163.12,163.12,162.72,162.9,1947.0,154.4302,154.4302,154.0515,154.2219,1947.0
2021-12-09 10:35:00,162.86,163.02,162.81,162.94,2636.0,154.1841,154.3356,154.1367,154.2598,2636.0
2021-12-09 10:40:00,163.0,163.27,162.99,163.03,5360.0,154.3166,154.5722,154.3072,154.345,5360.0
2021-12-09 10:45:00,163.02,163.16,162.82,162.94,5301.0,154.3356,154.4681,154.1462,154.2598,5301.0
2021-12-09 10:50:00,162.96,163.27,162.83,163.22,20507.0,154.2788,154.5722,154.1557,154.5249,20507.0
2021-12-09 10:55:00,163.17,163.23,162.9,162.99,3670.0,154.4776,154.5344,154.2219,154.3072,3670.0
2021-12-09 11:00:00,163.01,163.05,162.91,163.0,4628.0,154.3261,154.364,154.2314,154.3166,4628.0
2021-12-09 11:05:00,163.02,163.06,162.87,162.92,4983.0,154.3356,154.3734,154.1935,154.2409,4983.0
2021-12-09 11:10:00,162.88,162.88,162.66,162.74,2485.0,154.203,154.203,153.9947,154.0705,2485.0
2021-12-09 11:15:00,162.77,162.77,162.62,162.74,4742.0,154.0989,154.0989,153.9569,154.0705,4742.0
2021-12-09 11:20:00,162.74,162.83,162.68,162.71,3689.0,154.0705,154.1557,154.0137,154.0421,3689.0
2021-12-09 11:25:00,162.81,162.93,162.76,162.93,3032.0,154.1367,154.2504,154.0894,154.2504,3032.0
2021-12-09 11:30:00,162.97,162.97,162.86,162.94,2302.0,154.2882,154.2882,154.1841,154.2598,2302.0
2021-12-09 11:35:00,162.91,162.91,162.82,162.84,3391.0,154.2314,154.2314,154.1462,154.1651,3391.0
2021-12-09 11:40:00,162.86,162.97,162.78,162.81,4452.0,154.1841,154.2882,154.1083,154.1367,4452.0
2021-12-09 11:45:00,162.77,162.77,162.61,162.64,3781.0,154.0989,154.0989,153.9474,153.9758,3781.0
2021-12-09 11:50:00,162.59,162.88,162.59,162.86,3287.0,153.9285,154.203,153.9285,154.1841,3287.0
2021-12-09 11:55:00,162.87,162.93,162.82,162.82,2777.0,154.1935,154.2504,154.1462,154.1462,2777.0
2021-12-09 12:00:00,162.86,162.98,162.85,162.98,1673.0,154.1841,154.2977,154.1746,154.2977,1673.0
2021-12-09 12:05:00,163.0,163.12,162.99,163.04,2436.0,154.3166,154.4302,154.3072,154.3545,2436.0
2021-12-09 12:10:00,162.99,163.05,162.9,163.05,3344.0,154.3072,154.364,154.2219,154.364,3344.0
2021-12-09 12:15:00,162.99,163.06,162.91,163.05,3893.0,154.3072,154.3734,154.2314,154.364,3893.0
2021-12-09 12:20:00,163.08,163.08,162.92,162.96,2175.0,154.3924,154.3924,154.2409,154.2788,2175.0
2021-12-09 12:25:00,162.88,163.0,162.87,162.96,3044.0,154.203,154.3166,154.1935,154.2788,3044.0
2021-12-09 12:30:00,162.97,163.02,162.9,163.02,3556.0,154.2882,154.3356,154.2219,154.3356,3556.0
2021-12-09 12:35:00,162.96,163.07,162.96,163.04,2393.0,154.2788,154.3829,154.2788,154.3545,2393.0
2021-12-09 12:40:00,163.01,163.01,162.84,162.84,3001.0,154.3261,154.3261,154.1651,154.1651,3001.0
2021-12-09 12:45:00,162.87,163.01,162.79,162.93,6093.0,154.1935,154.3261,154.1178,154.2504,6093.0
2021-12-09 12:50:00,162.97,162.97,162.83,162.87,2518.0,154.2882,154.2882,154.1557,154.1935,2518.0
2021-12-09 12:55:00,162.86,162.88,162.8,162.87,3186.0,154.1841,154.203,154.1273,154.1935,3186.0
2021-12-09 13:00:00,162.87,162.87,162.73,162.84,3903.0,154.1935,154.1935,154.061,154.1651,3903.0
2021-12-09 13:05:00,162.84,162.88,162.84,162.86,1668.0,154.1651,154.203,154.1651,154.1841,1668.0
2021-12-09 13:10:00,162.85,162.94,162.85,162.92,9112.0,154.1746,154.2598,154.1746,154.2409,9112.0
2021-12-09 13:15:00,162.92,162.99,162.88,162.91,3421.0,154.2409,154.3072,154.203,154.2314,3421.0
2021-12-09 13:20:00,162.88,163.24,162.88,163.24,4972.0,154.203,154.5438,154.203,154.5438,4972.0
2021-12-09 13:25:00,163.29,163.46,163.27,163.43,5364.0,154.5912,154.7521,154.5722,154.7237,5364.0
2021-12-09 13:30:00,163.43,163.51,163.41,163.46,3415.0,154.7237,154.7995,154.7048,154.7521,3415.0
2021-12-09 13:35:00,163.49,163.58,163.49,163.56,2524.0,154.7805,154.8657,154.7805,154.8468,2524.0
2021-12-09 13:40:00,163.56,163.62,163.52,163.62,2057.0,154.8468,154.9036,154.8089,154.9036,2057.0
2021-12-09 13:45:00,163.66,163.69,163.56,163.61,4797.0,154.9415,154.9699,154.8468,154.8941,4797.0
2021-12-09 13:50:00,163.62,163.71,163.58,163.67,5112.0,154.9036,154.9888,154.8657,154.9509,5112.0
2021-12-09 13:55:00,163.66,163.7,163.58,163.63,2387.0,154.9415,154.9793,154.8657,154.9131,2387.0
2021-12-09 14:00:00,163.63,163.63,163.5,163.5,2672.0,154.9131,154.9131,154.79,154.79,2672.0
2021-12-09 14:05:00,163.5,163.67,163.45,163.56,3393.0,154.79,154.9509,154.7427,154.8468,3393.0
2021-12-09 14:10:00,163.56,163.67,163.54,163.64,2897.0,154.8468,154.9509,154.8279,154.9225,2897.0
2021-12-09 14:15:00,163.61,163.61,163.49,163.52,2765.0,154.8941,154.8941,154.7805,154.8089,2765.0
2021-12-09 14:20:00,163.56,163.65,163.51,163.65,5735.0,154.8468,154.932,154.7995,154.932,5735.0
2021-12-09 14:25:00,163.64,163.65,163.49,163.62,14808.0,154.9225,154.932,154.7805,154.9036,14808.0
2021-12-09 14:30:00,163.59,163.6,163.46,163.46,1913.0,154.8752,154.8847,154.7521,154.7521,1913.0
2021-12-09 14:35:00,163.47,163.5,163.37,163.5,2348.0,154.7616,154.79,154.6669,154.79,2348.0
2021-12-09 14:40:00,163.46,163.47,163.31,163.34,3297.0,154.7521,154.7616,154.6101,154.6385,3297.0
2021-12-09 14:45:00,163.37,163.46,163.3,163.42,5362.0,154.6669,154.7521,154.6006,154.7142,5362.0
2021-12-09 14:50:00,163.46,163.49,163.36,163.44,4492.0,154.7521,154.7805,154.6574,154.7332,4492.0
2021-12-09 14:55:00,163.42,163.53,163.39,163.53,3060.0,154.7142,154.8184,154.6858,154.8184,3060.0
2021-12-09 15:00:00,163.55,163.6,163.53,163.53,6470.0,154.8373,154.8847,154.8184,154.8184,6470.0
2021-12-09 15:05:00,163.58,163.66,163.48,163.66,4644.0,154.8657,154.9415,154.7711,154.9415,4644.0
2021-12-09 15:10:00,163.6,163.62,163.47,163.47,4477.0,154.8847,154.9036,154.7616,154.7616,4477.0
2021-12-09 15:15:00,163.43,163.43,163.33,163.37,1944.0,154.7237,154.7237,154.629,154.6669,1944.0
2021-12-09 15:20:00,163.32,163.39,163.31,163.32,2462.0,154.6196,154.6858,154.6101,154.6196,2462.0
2021-12-09 15:25:00,163.32,163.32,163.23,163.27,8831.0,154.6196,154.6196,154.5344,154.5722,8831.0
2021-12-09 15:30:00,163.33,163.33,163.17,163.2,5648.0,154.629,154.629,154.4776,154.506,5648.0
2021-12-09 15:35:00,163.2,163.49,163.2,163.38,15659.0,154.506,154.7805,154.506,154.6764,15659.0
2021-12-09 15:40:00,163.38,163.52,163.34,163.34,6715.0,154.6764,154.8089,154.6385,154.6385,6715.0
2021-12-09 15:45:00,163.32,163.44,163.26,163.32,11018.0,154.6196,154.7332,154.5628,154.6196,11018.0
2021-12-09 15:50:00,163.22,163.34,163.15,163.23,21407.0,154.5249,154.6385,154.4586,154.5344,21407.0
2021-12-09 15:55:00,163.26,163.27,162.77,162.81,91363.0,154.5628,154.5722,154.0989,154.1367,91363.0
2021-12-10 09:30:00,164.13,164.4,163.33,163.99,40590.0,155.3864,155.642,154.629,155.2539,40590.0
2021-12-10 09:35:00,164.01,164.36,163.67,164.29,11507.0,155.2728,155.6042,154.9509,155.5379,11507.0
2021-12-10 09:40:00,164.42,164.86,164.39,164.75,18638.0,155.661,156.0775,155.6326,155.9734,18638.0
2021-12-10 09:45:00,164.75,164.94,164.54,164.75,9113.0,155.9734,156.1533,155.7746,155.9734,9113.0
2021-12-10 09:50:00,164.78,165.3,164.72,164.83,9641.0,156.0018,156.4941,155.945,156.0491,9641.0
2021-12-10 09:55:00,164.89,165.45,164.88,165.45,8896.0,156.1059,156.6361,156.0965,156.6361,8896.0
2021-12-10 10:00:00,165.47,165.51,165.18,165.36,6756.0,156.655,156.6929,156.3805,156.5509,6756.0
2021-12-10 10:05:00,165.42,165.42,164.97,165.16,9198.0,156.6077,156.6077,156.1817,156.3616,9198.0
2021-12-10 10:10:00,165.12,165.15,164.76,164.81,13627.0,156.3237,156.3521,155.9829,156.0302,13627.0
2021-12-10 10:15:00,164.8,165.05,164.79,164.94,9829.0,156.0207,156.2574,156.0113,156.1533,9829.0
2021-12-10 10:20:00,164.89,165.3,164.77,165.25,8103.0,156.1059,156.4941,155.9923,156.4468,8103.0
2021-12-10 10:25:00,165.17,165.55,165.12,165.41,8884.0,156.371,156.7308,156.3237,156.5982,8884.0
2021-12-10 10:30:00,165.5,165.66,165.37,165.42,4943.0,156.6834,156.8349,156.5604,156.6077,4943.0
2021-12-10 10:35:00,165.37,165.39,164.85,164.85,5535.0,156.5604,156.5793,156.0681,156.0681,5535.0
2021-12-10 10:40:00,164.79,164.79,164.43,164.7,9998.0,156.0113,156.0113,155.6704,155.9261,9998.0
2021-12-10 10:45:00,164.65,164.74,164.37,164.54,6698.0,155.8787,155.9639,155.6136,155.7746,6698.0
2021-12-10 10:50:00,164.31,164.52,164.05,164.05,7426.0,155.5568,155.7556,155.3107,155.3107,7426.0
2021-12-10 10:55:00,164.05,164.32,163.91,164.32,12099.0,155.3107,155.5663,155.1781,155.5663,12099.0
2021-12-10 11:00:00,164.25,164.43,164.25,164.43,5519.0,155.5,155.6704,155.5,155.6704,5519.0
2021-12-10 11:05:00,164.4,164.41,164.17,164.22,7202.0,155.642,155.6515,155.4243,155.4716,7202.0
2021-12-10 11:10:00,164.27,164.36,164.19,164.24,7464.0,155.519,155.6042,155.4432,155.4906,7464.0
2021-12-10 11:15:00,164.19,164.44,164.16,164.34,8708.0,155.4432,155.6799,155.4148,155.5852,8708.0
2021-12-10 11:20:00,164.34,164.58,164.34,164.46,8196.0,155.5852,155.8125,155.5852,155.6988,8196.0
2021-12-10 11:25:00,164.48,164.79,164.45,164.57,5312.0,155.7178,156.0113,155.6894,155.803,5312.0
2021-12-10 11:30:00,164.62,164.93,164.55,164.83,8020.0,155.8503,156.1438,155.7841,156.0491,8020.0
2021-12-10 11:35:00,164.81,164.94,164.72,164.85,6624.0,156.0302,156.1533,155.945,156.0681,6624.0
2021-12-10 11:40:00,164.89,164.95,164.84,164.84,4332.0,156.1059,156.1627,156.0586,156.0586,4332.0
2021-12-10 11:45:00,164.9,164.9,164.68,164.68,4145.0,156.1154,156.1154,155.9071,155.9071,4145.0
2021-12-10 11:50:00,164.64,164.73,164.57,164.63,6203.0,155.8693,155.9545,155.803,155.8598,6203.0
2021-12-10 11:55:00,164.62,165.0,164.62,164.96,5716.0,155.8503,156.2101,155.8503,156.1722,5716.0
2021-12-10 12:00:00,164.98,164.98,164.78,164.88,6876.0,156.1911,156.1911,156.0018,156.0965,6876.0
2021-12-10 12:05:00,164.93,165.09,164.82,165.0,4095.0,156.1438,156.2953,156.0397,156.2101,4095.0
2021-12-10 12:10:00,165.02,165.02,164.88,164.88,6993.0,156.229,156.229,156.0965,156.0965,6993.0
2021-12-10 12:15:00,164.93,165.07,164.92,164.99,4638.0,156.1438,156.2763,156.1343,156.2006,4638.0
2021-12-10 12:20:00,164.95,165.05,164.9,165.05,2826.0,156.1627,156.2574,156.1154,156.2574,2826.0
2021-12-10 12:25:00,165.05,165.11,164.91,164.91,5682.0,156.2574,156.3142,156.1249,156.1249,5682.0
2021-12-10 12:30:00,164.88,164.88,164.71,164.71,4380.0,156.0965,156.0965,155.9355,155.9355,4380.0
2021-12-10 12:35:00,164.71,164.77,164.62,164.67,3782.0,155.9355,155.9923,155.8503,155.8977,3782.0
2021-12-10 12:40:00,164.65,164.71,164.57,164.69,4654.0,155.8787,155.9355,155.803,155.9166,4654.0
2021-12-10 12:45:00,164.68,164.85,164.67,164.85,5401.0,155.9071,156.0681,155.8977,156.0681,5401.0
2021-12-10 12:50:00,164.89,164.89,164.69,164.75,14217.0,156.1059,156.1059,155.9166,155.9734,14217.0
2021-12-10 12:55:00,164.72,164.76,164.66,164.7,5148.0,155.945,155.9829,155.8882,155.9261,5148.0
2021-12-10 13:00:00,164.67,164.77,164.65,164.74,17637.0,155.8977,155.9923,155.8787,155.9639,17637.0
2021-12-10 13:05:00,164.68,164.71,164.5,164.51,4140.0,155.9071,155.9355,155.7367,155.7462,4140.0
2021-12-10 13:10:00,164.55,164.6,164.53,164.59,3259.0,155.7841,155.8314,155.7651,155.8219,3259.0
2021-12-10 13:15:00,164.59,164.78,164.55,164.74,18575.0,155.8219,156.0018,155.7841,155.9639,18575.0
2021-12-10 13:20:00,164.74,164.74,164.55,164.61,5479.0,155.9639,155.9639,155.7841,155.8409,5479.0
2021-12-10 13:25:00,164.65,164.68,164.54,164.68,3467.0,155.8787,155.9071,155.7746,155.9071,3467.0
2021-12-10 13:30:00,164.63,164.68,164.55,164.59,3099.0,155.8598,155.9071,155.7841,155.8219,3099.0
2021-12-10 13:35:00,164.54,164.79,164.54,164.79,3730.0,155.7746,156.0113,155.7746,156.0113,3730.0
2021-12-10 13:40:00,164.78,164.81,164.64,164.64,4509.0,156.0018,156.0302,155.8693,155.8693,4509.0
2021-12-10 13:45:00,164.64,164.64,164.33,164.39,5244.0,155.8693,155.8693,155.5758,155.6326,5244.0
2021-12-10 13:50:00,164.41,164.53,164.36,164.47,4390.0,155.6515,155.7651,155.6042,155.7083,4390.0
2021-12-10 13:55:00,164.45,164.5,164.39,164.44,3552.0,155.6894,155.7367,155.6326,155.6799,3552.0
2021-12-10 14:00:00,164.46,164.48,164.36,164.36,3486.0,155.6988,155.7178,155.6042,155.6042,3486.0
2021-12-10 14:05:00,164.34,164.35,164.29,164.31,3311.0,155.5852,155.5947,155.5379,155.5568,3311.0
2021-12-10 14:10:00,164.31,164.48,164.3,164.37,5342.0,155.5568,155.7178,155.5474,155.6136,5342.0
2021-12-10 14:15:00,164.37,164.54,164.37,164.47,5023.0,155.6136,155.7746,155.6136,155.7083,5023.0
2021-12-10 14:20:00,164.52,164.78,164.51,164.74,5591.0,155.7556,156.0018,155.7462,155.9639,5591.0
2021-12-10 14:25:00,164.8,164.83,164.57,164.66,8099.0,156.0207,156.0491,155.803,155.8882,8099.0
2021-12-10 14:30:00,164.67,164.73,164.41,164.41,4344.0,155.8977,155.9545,155.6515,155.6515,4344.0
2021-12-10 14:35:00,164.45,164.56,164.38,164.48,13035.0,155.6894,155.7935,155.6231,155.7178,13035.0
2021-12-10 14:40:00,164.48,164.48,164.22,164.22,8127.0,155.7178,155.7178,155.4716,155.4716,8127.0
2021-12-10 14:45:00,164.2,164.26,164.13,164.2,5272.0,155.4527,155.5095,155.3864,155.4527,5272.0
2021-12-10 14:50:00,164.2,164.24,164.05,164.12,5943.0,155.4527,155.4906,155.3107,155.377,5943.0
2021-12-10 14:55:00,164.1,164.27,163.95,164.03,8763.0,155.358,155.519,155.216,155.2918,8763.0
2021-12-10 15:00:00,164.06,164.16,164.02,164.15,4686.0,155.3202,155.4148,155.2823,155.4054,4686.0
2021-12-10 15:05:00,164.09,164.25,164.06,164.24,8805.0,155.3486,155.5,155.3202,155.4906,8805.0
2021-12-10 15:10:00,164.21,164.25,164.12,164.2,9966.0,155.4622,155.5,155.377,155.4527,9966.0
2021-12-10 15:15:00,164.16,164.18,164.09,164.15,8068.0,155.4148,155.4338,155.3486,155.4054,8068.0
2021-12-10 15:20:00,164.13,164.19,164.11,164.17,13527.0,155.3864,155.4432,155.3675,155.4243,13527.0
2021-12-10 15:25:00,164.15,164.21,164.06,164.09,8832.0,155.4054,155.4622,155.3202,155.3486,8832.0
2021-12-10 15:30:00,164.09,164.27,164.07,164.27,8194.0,155.3486,155.519,155.3296,155.519,8194.0
2021-12-10 15:35:00,164.25,164.49,164.23,164.41,16663.0,155.5,155.7272,155.4811,155.6515,16663.0
2021-12-10 15:40:00,164.44,164.61,164.38,164.52,13868.0,155.6799,155.8409,155.6231,155.7556,13868.0
2021-12-10 15:45:00,164.52,164.72,164.51,164.72,16260.0,155.7556,155.945,155.7462,155.945,16260.0
2021-12-10 15:50:00,164.76,164.99,164.58,164.62,29421.0,155.9829,156.2006,155.8125,155.8503,29421.0
2021-12-10 15:55:00,164.63,164.77,164.48,164.77,79597.0,155.8598,155.9923,155.7178,155.9923,79597.0
2021-12-13 09:30:00,164.72,165.68,164.72,165.68,29630.0,155.945,156.8539,155.945,156.8539,29630.0
2021-12-13 09:35:00,165.58,165.65,165.37,165.44,5526.0,156.7592,156.8255,156.5604,156.6266,5526.0
2021-12-13 09:40:00,165.43,165.66,165.11,165.12,6704.0,156.6172,156.8349,156.3142,156.3237,6704.0
2021-12-13 09:45:00,165.15,165.31,164.73,164.73,6628.0,156.3521,156.5036,155.9545,155.9545,6628.0
2021-12-13 09:50:00,164.65,164.88,164.38,164.72,6736.0,155.8787,156.0965,155.6231,155.945,6736.0
2021-12-13 09:55:00,164.8,164.96,164.51,164.64,5887.0,156.0207,156.1722,155.7462,155.8693,5887.0
2021-12-13 10:00:00,164.67,165.08,164.51,164.81,12150.0,155.8977,156.2858,155.7462,156.0302,12150.0
2021-12-13 10:05:00,164.74,164.84,164.49,164.57,5346.0,155.9639,156.0586,155.7272,155.803,5346.0
2021-12-13 10:10:00,164.48,164.68,164.4,164.61,5564.0,155.7178,155.9071,155.642,155.8409,5564.0
2021-12-13 10:15:00,164.66,165.04,164.65,165.03,7900.0,155.8882,156.2479,155.8787,156.2385,7900.0
2021-12-13 10:20:00,165.07,165.21,164.89,165.02,4158.0,156.2763,156.4089,156.1059,156.229,4158.0
2021-12-13 10:25:00,165.03,165.05,164.76,165.05,4912.0,156.2385,156.2574,155.9829,156.2574,4912.0
2021-12-13 10:30:00,164.93,165.04,164.75,164.81,2894.0,156.1438,156.2479,155.9734,156.0302,2894.0
2021-12-13 10:35:00,164.88,165.14,164.73,164.83,4345.0,156.0965,156.3426,155.9545,156.0491,4345.0
2021-12-13 10:40:00,164.75,164.83,164.6,164.61,4131.0,155.9734,156.0491,155.8314,155.8409,4131.0
2021-12-13 10:45:00,164.63,164.69,164.56,164.61,8125.0,155.8598,155.9166,155.7935,155.8409,8125.0
2021-12-13 10:50:00,164.59,164.68,164.52,164.58,5176.0,155.8219,155.9071,155.7556,155.8125,5176.0
2021-12-13 10:55:00,164.57,164.73,164.53,164.73,2989.0,155.803,155.9545,155.7651,155.9545,2989.0
2021-12-13 11:00:00,164.7,164.89,164.42,164.48,7234.0,155.9261,156.1059,155.661,155.7178,7234.0
2021-12-13 11:05:00,164.55,164.77,164.53,164.68,10091.0,155.7841,155.9923,155.7651,155.9071,10091.0
2021-12-13 11:10:00,164.62,164.77,164.52,164.73,9208.0,155.8503,155.9923,155.7556,155.9545,9208.0
2021-12-13 11:15:00,164.8,164.85,164.55,164.56,8617.0,156.0207,156.0681,155.7841,155.7935,8617.0
2021-12-13 11:20:00,164.63,164.73,164.42,164.53,5679.0,155.8598,155.9545,155.661,155.7651,5679.0
2021-12-13 11:25:00,164.62,164.87,164.54,164.83,3403.0,155.8503,156.087,155.7746,156.0491,3403.0
2021-12-13 11:30:00,164.78,164.9,164.72,164.89,5434.0,156.0018,156.1154,155.945,156.1059,5434.0
2021-12-13 11:35:00,164.95,165.29,164.91,165.29,5412.0,156.1627,156.4846,156.1249,156.4846,5412.0
2021-12-13 11:40:00,165.34,165.42,165.34,165.42,1882.0,156.532,156.6077,156.532,156.6077,1882.0
2021-12-13 11:45:00,165.44,165.5,165.29,165.33,6008.0,156.6266,156.6834,156.4846,156.5225,6008.0
2021-12-13 11:50:00,165.39,165.43,165.22,165.33,6997.0,156.5793,156.6172,156.4184,156.5225,6997.0
2021-12-13 11:55:00,165.32,165.5,165.29,165.32,10695.0,156.513,156.6834,156.4846,156.513,10695.0
2021-12-13 12:00:00,165.28,165.47,165.14,165.45,3407.0,156.4752,156.655,156.3426,156.6361,3407.0
2021-12-13 12:05:00,165.47,165.47,165.26,165.31,4980.0,156.655,156.655,156.4562,156.5036,4980.0
2021-12-13 12:10:00,165.24,165.35,165.2,165.24,3184.0,156.4373,156.5414,156.3994,156.4373,3184.0
2021-12-13 12:15:00,165.2,165.28,165.07,165.08,4308.0,156.3994,156.4752,156.2763,156.2858,4308.0
2021-12-13 12:20:00,165.11,165.13,164.88,164.88,5978.0,156.3142,156.3332,156.0965,156.0965,5978.0
2021-12-13 12:25:00,164.9,164.94,164.8,164.82,2285.0,156.1154,156.1533,156.0207,156.0397,2285.0
2021-12-13 12:30:00,164.8,164.83,164.61,164.61,2733.0,156.0207,156.0491,155.8409,155.8409,2733.0
2021-12-13 12:35:00,164.68,164.96,164.65,164.92,17949.0,155.9071,156.1722,155.8787,156.1343,17949.0
2021-12-13 12:40:00,164.89,164.98,164.89,164.97,5493.0,156.1059,156.1911,156.1059,156.1817,5493.0
2021-12-13 12:45:00,164.93,165.02,164.9,165.02,4130.0,156.1438,156.229,156.1154,156.229,4130.0
2021-12-13 12:50:00,165.05,165.14,165.0,165.04,5995.0,156.2574,156.3426,156.2101,156.2479,5995.0
2021-12-13 12:55:00,164.99,165.03,164.76,164.78,6036.0,156.2006,156.2385,155.9829,156.0018,6036.0
2021-12-13 13:00:00,164.78,164.8,164.6,164.66,4902.0,156.0018,156.0207,155.8314,155.8882,4902.0
2021-12-13 13:05:00,164.62,164.69,164.55,164.63,3881.0,155.8503,155.9166,155.7841,155.8598,3881.0
2021-12-13 13:10:00,164.66,164.66,164.54,164.59,7065.0,155.8882,155.8882,155.7746,155.8219,7065.0
2021-12-13 13:15:00,164.58,164.6,164.47,164.47,3159.0,155.8125,155.8314,155.7083,155.7083,3159.0
2021-12-13 13:20:00,164.51,164.54,164.4,164.45,3139.0,155.7462,155.7746,155.642,155.6894,3139.0
2021-12-13 13:25:00,164.44,164.55,164.42,164.49,8608.0,155.6799,155.7841,155.661,155.7272,8608.0
2021-12-13 13:30:00,164.5,164.51,164.36,164.39,4756.0,155.7367,155.7462,155.6042,155.6326,4756.0
2021-12-13 13:35:00,164.39,164.39,164.28,164.28,5010.0,155.6326,155.6326,155.5284,155.5284,5010.0
2021-12-13 13:40:00,164.31,164.36,164.28,164.32,5207.0,155.5568,155.6042,155.5284,155.5663,5207.0
2021-12-13 13:45:00,164.29,164.35,164.15,164.16,2076.0,155.5379,155.5947,155.4054,155.4148,2076.0
2021-12-13 13:50:00,164.16,164.3,164.16,164.3,2165.0,155.4148,155.5474,155.4148,155.5474,2165.0
2021-12-13 13:55:00,164.28,164.38,164.22,164.38,4384.0,155.5284,155.6231,155.4716,155.6231,4384.0
2021-12-13 14:00:00,164.4,164.41,164.18,164.18,5089.0,155.642,155.6515,155.4338,155.4338,5089.0
2021-12-13 14:05:00,164.16,164.41,164.16,164.36,4358.0,155.4148,155.6515,155.4148,155.6042,4358.0
2021-12-13 14:10:00,164.35,164.35,164.19,164.19,2783.0,155.5947,155.5947,155.4432,155.4432,2783.0
2021-12-13 14:15:00,164.22,164.32,164.14,164.29,6760.0,155.4716,155.5663,155.3959,155.5379,6760.0
2021-12-13 14:20:00,164.24,164.28,164.18,164.28,2675.0,155.4906,155.5284,155.4338,155.5284,2675.0
2021-12-13 14:25:00,164.28,164.31,164.16,164.26,5129.0,155.5284,155.5568,155.4148,155.5095,5129.0
2021-12-13 14:30:00,164.26,164.32,164.23,164.23,2872.0,155.5095,155.5663,155.4811,155.4811,2872.0
2021-12-13 14:35:00,164.23,164.28,164.15,164.27,4716.0,155.4811,155.5284,155.4054,155.519,4716.0
2021-12-13 14:40:00,164.26,164.26,164.09,164.13,4671.0,155.5095,155.5095,155.3486,155.3864,4671.0
2021-12-13 14:45:00,164.09,164.1,163.95,163.96,2573.0,155.3486,155.358,155.216,155.2255,2573.0
2021-12-13 14:50:00,163.93,164.12,163.91,164.11,3177.0,155.1971,155.377,155.1781,155.3675,3177.0
2021-12-13 14:55:00,164.11,164.13,164.03,164.03,19000.0,155.3675,155.3864,155.2918,155.2918,19000.0
2021-12-13 15:00:00,164.07,164.17,164.01,164.03,2026.0,155.3296,155.4243,155.2728,155.2918,2026.0
2021-12-13 15:05:00,164.04,164.06,163.84,163.85,3779.0,155.3012,155.3202,155.1119,155.1213,3779.0
2021-12-13 15:10:00,163.85,163.96,163.85,163.93,3059.0,155.1213,155.2255,155.1213,155.1971,3059.0
2021-12-13 15:15:00,163.97,163.99,163.89,163.91,4596.0,155.2349,155.2539,155.1592,155.1781,4596.0
2021-12-13 15:20:00,164.01,164.1,163.96,164.09,1766.0,155.2728,155.358,155.2255,155.3486,1766.0
2021-12-13 15:25:00,164.11,164.16,164.02,164.06,4551.0,155.3675,155.4148,155.2823,155.3202,4551.0
2021-12-13 15:30:00,164.1,164.36,164.1,164.36,9109.0,155.358,155.6042,155.358,155.6042,9109.0
2021-12-13 15:35:00,164.41,164.55,164.36,164.49,13968.0,155.6515,155.7841,155.6042,155.7272,13968.0
2021-12-13 15:40:00,164.49,164.81,164.48,164.77,12780.0,155.7272,156.0302,155.7178,155.9923,12780.0
2021-12-13 15:45:00,164.77,164.96,164.69,164.72,19534.0,155.9923,156.1722,155.9166,155.945,19534.0
2021-12-13 15:50:00,164.57,164.65,164.12,164.18,27069.0,155.803,155.8787,155.377,155.4338,27069.0
2021-12-13 15:55:00,164.14,164.32,163.98,164.18,172652.0,155.3959,155.5663,155.2444,155.4338,172652.0
2021-12-14 09:30:00,163.6,164.19,163.46,163.91,33641.0,154.8847,155.4432,154.7521,155.1781,33641.0
2021-12-14 09:35:00,163.75,163.78,162.85,163.04,6883.0,155.0267,155.0551,154.1746,154.3545,6883.0
2021-12-14 09:40:00,163.1,163.52,163.1,163.52,4752.0,154.4113,154.8089,154.4113,154.8089,4752.0
2021-12-14 09:45:00,163.32,163.58,163.2,163.26,4712.0,154.6196,154.8657,154.506,154.5628,4712.0
2021-12-14 09:50:00,163.25,163.39,163.0,163.25,14298.0,154.5533,154.6858,154.3166,154.5533,14298.0
2021-12-14 09:55:00,163.35,163.5,163.18,163.37,15074.0,154.648,154.79,154.487,154.6669,15074.0
2021-12-14 10:00:00,163.39,163.59,163.21,163.24,10190.0,154.6858,154.8752,154.5154,154.5438,10190.0
2021-12-14 10:05:00,163.13,163.45,163.05,163.21,6629.0,154.4397,154.7427,154.364,154.5154,6629.0
2021-12-14 10:10:00,163.17,163.21,162.71,163.03,7218.0,154.4776,154.5154,154.0421,154.345,7218.0
2021-12-14 10:15:00,163.22,163.37,163.21,163.29,5267.0,154.5249,154.6669,154.5154,154.5912,5267.0
2021-12-14 10:20:00,163.34,163.46,163.09,163.26,8214.0,154.6385,154.7521,154.4018,154.5628,8214.0
2021-12-14 10:25:00,163.18,163.46,163.17,163.46,4009.0,154.487,154.7521,154.4776,154.7521,4009.0
2021-12-14 10:30:00,163.44,163.54,163.2,163.25,10136.0,154.7332,154.8279,154.506,154.5533,10136.0
2021-12-14 10:35:00,163.1,163.43,162.88,162.88,10757.0,154.4113,154.7237,154.203,154.203,10757.0
2021-12-14 10:40:00,162.95,163.06,162.76,162.86,11874.0,154.2693,154.3734,154.0894,154.1841,11874.0
2021-12-14 10:45:00,162.9,162.96,162.56,162.62,8430.0,154.2219,154.2788,153.9001,153.9569,8430.0
2021-12-14 10:50:00,162.68,162.8,162.57,162.57,12233.0,154.0137,154.1273,153.9095,153.9095,12233.0
2021-12-14 10:55:00,162.56,162.77,162.37,162.65,32431.0,153.9001,154.0989,153.7202,153.9853,32431.0
2021-12-14 11:00:00,162.7,162.72,162.5,162.61,7533.0,154.0326,154.0515,153.8433,153.9474,7533.0
2021-12-14 11:05:00,162.66,162.84,162.57,162.79,5480.0,153.9947,154.1651,153.9095,154.1178,5480.0
2021-12-14 11:10:00,162.78,162.91,162.68,162.76,12065.0,154.1083,154.2314,154.0137,154.0894,12065.0
2021-12-14 11:15:00,162.76,162.84,162.6,162.61,8848.0,154.0894,154.1651,153.9379,153.9474,8848.0
2021-12-14 11:20:00,162.7,162.87,162.55,162.87,15934.0,154.0326,154.1935,153.8906,154.1935,15934.0
2021-12-14 11:25:00,162.8,162.94,162.75,162.81,14923.0,154.1273,154.2598,154.0799,154.1367,14923.0
2021-12-14 11:30:00,162.81,162.83,162.6,162.72,11781.0,154.1367,154.1557,153.9379,154.0515,11781.0
2021-12-14 11:35:00,162.8,163.16,162.75,163.16,7421.0,154.1273,154.4681,154.0799,154.4681,7421.0
2021-12-14 11:40:00,163.23,163.24,162.77,162.85,5290.0,154.5344,154.5438,154.0989,154.1746,5290.0
2021-12-14 11:45:00,162.93,163.02,162.45,162.45,5419.0,154.2504,154.3356,153.7959,153.7959,5419.0
2021-12-14 11:50:00,162.46,162.56,162.2,162.21,7404.0,153.8054,153.9001,153.5592,153.5687,7404.0
2021-12-14 11:55:00,162.13,162.17,162.07,162.09,3343.0,153.493,153.5308,153.4362,153.4551,3343.0
2021-12-14 12:00:00,162.1,162.2,161.87,161.9,5903.0,153.4646,153.5592,153.2468,153.2752,5903.0
2021-12-14 12:05:00,161.97,162.18,161.92,162.09,3683.0,153.3415,153.5403,153.2942,153.4551,3683.0
2021-12-14 12:10:00,162.09,162.15,161.94,161.94,3129.0,153.4551,153.5119,153.3131,153.3131,3129.0
2021-12-14 12:15:00,161.94,162.17,161.91,162.17,8388.0,153.3131,153.5308,153.2847,153.5308,8388.0
2021-12-14 12:20:00,162.17,162.17,162.01,162.08,3245.0,153.5308,153.5308,153.3794,153.4456,3245.0
2021-12-14 12:25:00,162.03,162.12,161.93,162.01,9719.0,153.3983,153.4835,153.3036,153.3794,9719.0
2021-12-14 12:30:00,162.02,162.04,161.85,161.9,4207.0,153.3888,153.4078,153.2279,153.2752,4207.0
2021-12-14 12:35:00,161.99,161.99,161.72,161.73,11098.0,153.3604,153.3604,153.1048,153.1143,11098.0
2021-12-14 12:40:00,161.76,161.85,161.59,161.75,26769.0,153.1427,153.2279,152.9817,153.1332,26769.0
2021-12-14 12:45:00,161.75,161.75,161.61,161.69,2583.0,153.1332,153.1332,153.0007,153.0764,2583.0
2021-12-14 12:50:00,161.71,161.8,161.52,161.56,5562.0,153.0953,153.1805,152.9155,152.9533,5562.0
2021-12-14 12:55:00,161.56,161.81,161.56,161.75,6560.0,152.9533,153.19,152.9533,153.1332,6560.0
2021-12-14 13:00:00,161.8,161.8,161.68,161.68,4200.0,153.1805,153.1805,153.0669,153.0669,4200.0
2021-12-14 13:05:00,161.64,161.71,161.5,161.52,5636.0,153.0291,153.0953,152.8965,152.9155,5636.0
2021-12-14 13:10:00,161.53,161.56,161.24,161.33,14189.0,152.9249,152.9533,152.6504,152.7356,14189.0
2021-12-14 13:15:00,161.33,161.51,161.14,161.44,4927.0,152.7356,152.906,152.5557,152.8397,4927.0
2021-12-14 13:20:00,161.44,161.51,161.36,161.46,5015.0,152.8397,152.906,152.764,152.8587,5015.0
2021-12-14 13:25:00,161.5,161.59,161.34,161.56,6135.0,152.8965,152.9817,152.7451,152.9533,6135.0
2021-12-14 13:30:00,161.56,161.59,161.47,161.55,4968.0,152.9533,152.9817,152.8681,152.9439,4968.0
2021-12-14 13:35:00,161.56,161.59,161.45,161.46,5828.0,152.9533,152.9817,152.8492,152.8587,5828.0
2021-12-14 13:40:00,161.43,161.46,161.32,161.46,4543.0,152.8303,152.8587,152.7261,152.8587,4543.0
2021-12-14 13:45:00,161.46,161.46,161.31,161.36,9276.0,152.8587,152.8587,152.7167,152.764,9276.0
2021-12-14 13:50:00,161.36,161.42,161.3,161.34,7613.0,152.764,152.8208,152.7072,152.7451,7613.0
2021-12-14 13:55:00,161.31,161.37,161.24,161.28,5950.0,152.7167,152.7735,152.6504,152.6883,5950.0
2021-12-14 14:00:00,161.28,161.52,161.28,161.52,3756.0,152.6883,152.9155,152.6883,152.9155,3756.0
2021-12-14 14:05:00,161.55,161.68,161.51,161.61,8977.0,152.9439,153.0669,152.906,153.0007,8977.0
2021-12-14 14:10:00,161.61,161.67,161.56,161.67,1937.0,153.0007,153.0575,152.9533,153.0575,1937.0
2021-12-14 14:15:00,161.65,161.95,161.65,161.95,2501.0,153.0385,153.3226,153.0385,153.3226,2501.0
2021-12-14 14:20:00,161.91,161.98,161.9,161.94,3352.0,153.2847,153.351,153.2752,153.3131,3352.0
2021-12-14 14:25:00,161.93,161.94,161.79,161.89,3351.0,153.3036,153.3131,153.1711,153.2658,3351.0
2021-12-14 14:30:00,161.88,161.95,161.8,161.9,3481.0,153.2563,153.3226,153.1805,153.2752,3481.0
2021-12-14 14:35:00,161.93,162.15,161.93,162.07,6452.0,153.3036,153.5119,153.3036,153.4362,6452.0
2021-12-14 14:40:00,162.07,162.19,162.07,162.16,4076.0,153.4362,153.5498,153.4362,153.5214,4076.0
2021-12-14 14:45:00,162.16,162.21,162.1,162.19,2948.0,153.5214,153.5687,153.4646,153.5498,2948.0
2021-12-14 14:50:00,162.21,162.31,162.19,162.25,4364.0,153.5687,153.6634,153.5498,153.6066,4364.0
2021-12-14 14:55:00,162.24,162.34,162.21,162.32,3994.0,153.5971,153.6918,153.5687,153.6728,3994.0
2021-12-14 15:00:00,162.34,162.43,162.34,162.37,5423.0,153.6918,153.777,153.6918,153.7202,5423.0
2021-12-14 15:05:00,162.39,162.51,162.37,162.51,6549.0,153.7391,153.8527,153.7202,153.8527,6549.0
2021-12-14 15:10:00,162.55,162.67,162.5,162.65,6900.0,153.8906,154.0042,153.8433,153.9853,6900.0
2021-12-14 15:15:00,162.67,162.76,162.62,162.73,6818.0,154.0042,154.0894,153.9569,154.061,6818.0
2021-12-14 15:20:00,162.76,162.8,162.63,162.63,8477.0,154.0894,154.1273,153.9663,153.9663,8477.0
2021-12-14 15:25:00,162.61,162.79,162.57,162.71,38777.0,153.9474,154.1178,153.9095,154.0421,38777.0
2021-12-14 15:30:00,162.71,163.01,162.65,162.95,11522.0,154.0421,154.3261,153.9853,154.2693,11522.0
2021-12-14 15:35:00,162.96,163.08,162.67,162.75,18085.0,154.2788,154.3924,154.0042,154.0799,18085.0
2021-12-14 15:40:00,162.75,162.81,162.62,162.65,19975.0,154.0799,154.1367,153.9569,153.9853,19975.0
2021-12-14 15:45:00,162.63,162.66,162.36,162.36,25528.0,153.9663,153.9947,153.7107,153.7107,25528.0
2021-12-14 15:50:00,162.37,162.58,162.34,162.38,42703.0,153.7202,153.919,153.6918,153.7297,42703.0
2021-12-14 15:55:00,162.39,162.62,162.26,162.59,127892.0,153.7391,153.9569,153.616,153.9285,127892.0
2021-12-15 09:30:00,163.0,163.6,162.87,163.15,40941.0,154.3166,154.8847,154.1935,154.4586,40941.0
2021-12-15 09:35:00,163.01,163.57,163.01,163.39,25464.0,154.3261,154.8563,154.3261,154.6858,25464.0
2021-12-15 09:40:00,163.28,163.3,162.68,162.76,10659.0,154.5817,154.6006,154.0137,154.0894,10659.0
2021-12-15 09:45:00,162.77,163.12,162.58,162.58,12417.0,154.0989,154.4302,153.919,153.919,12417.0
2021-12-15 09:50:00,162.64,163.05,162.56,162.79,8335.0,153.9758,154.364,153.9001,154.1178,8335.0
2021-12-15 09:55:00,162.86,162.97,162.59,162.59,6249.0,154.1841,154.2882,153.9285,153.9285,6249.0
2021-12-15 10:00:00,162.79,163.03,162.52,162.94,21732.0,154.1178,154.345,153.8622,154.2598,21732.0
2021-12-15 10:05:00,162.99,163.09,162.75,162.95,21734.0,154.3072,154.4018,154.0799,154.2693,21734.0
2021-12-15 10:10:00,162.86,163.03,162.72,162.72,10107.0,154.1841,154.345,154.0515,154.0515,10107.0
2021-12-15 10:15:00,162.65,162.85,162.59,162.67,13484.0,153.9853,154.1746,153.9285,154.0042,13484.0
2021-12-15 10:20:00,162.68,162.77,162.49,162.49,4669.0,154.0137,154.0989,153.8338,153.8338,4669.0
2021-12-15 10:25:00,162.55,162.61,162.19,162.21,8528.0,153.8906,153.9474,153.5498,153.5687,8528.0
2021-12-15 10:30:00,162.26,162.54,162.23,162.46,8291.0,153.616,153.8811,153.5876,153.8054,8291.0
2021-12-15 10:35:00,162.5,162.53,162.42,162.53,10656.0,153.8433,153.8717,153.7675,153.8717,10656.0
2021-12-15 10:40:00,162.51,162.54,162.46,162.52,20458.0,153.8527,153.8811,153.8054,153.8622,20458.0
2021-12-15 10:45:00,162.5,162.53,162.4,162.42,6807.0,153.8433,153.8717,153.7486,153.7675,6807.0
2021-12-15 10:50:00,162.37,162.51,162.14,162.48,11426.0,153.7202,153.8527,153.5024,153.8243,11426.0
2021-12-15 10:55:00,162.54,162.54,162.36,162.42,8766.0,153.8811,153.8811,153.7107,153.7675,8766.0
2021-12-15 11:00:00,162.36,162.46,162.31,162.35,11213.0,153.7107,153.8054,153.6634,153.7012,11213.0
2021-12-15 11:05:00,162.36,162.38,162.18,162.26,16154.0,153.7107,153.7297,153.5403,153.616,16154.0
2021-12-15 11:10:00,162.29,162.4,162.15,162.15,14654.0,153.6444,153.7486,153.5119,153.5119,14654.0
2021-12-15 11:15:00,162.14,162.15,162.05,162.05,7866.0,153.5024,153.5119,153.4172,153.4172,7866.0
2021-12-15 11:20:00,162.02,162.37,161.98,162.37,11285.0,153.3888,153.7202,153.351,153.7202,11285.0
2021-12-15 11:25:00,162.34,162.53,162.33,162.43,23176.0,153.6918,153.8717,153.6823,153.777,23176.0
2021-12-15 11:30:00,162.39,162.39,162.22,162.37,12509.0,153.7391,153.7391,153.5782,153.7202,12509.0
2021-12-15 11:35:00,162.39,162.5,162.32,162.5,9330.0,153.7391,153.8433,153.6728,153.8433,9330.0
2021-12-15 11:40:00,162.49,162.5,162.27,162.31,10816.0,153.8338,153.8433,153.6255,153.6634,10816.0
2021-12-15 11:45:00,162.33,162.56,162.3,162.46,8246.0,153.6823,153.9001,153.6539,153.8054,8246.0
2021-12-15 11:50:00,162.48,162.52,162.36,162.45,11930.0,153.8243,153.8622,153.7107,153.7959,11930.0
2021-12-15 11:55:00,162.46,162.51,162.32,162.32,4851.0,153.8054,153.8527,153.6728,153.6728,4851.0
2021-12-15 12:00:00,162.38,162.38,162.24,162.3,7944.0,153.7297,153.7297,153.5971,153.6539,7944.0
2021-12-15 12:05:00,162.3,162.32,162.27,162.3,7354.0,153.6539,153.6728,153.6255,153.6539,7354.0
2021-12-15 12:10:00,162.28,162.33,162.08,162.09,16907.0,153.635,153.6823,153.4456,153.4551,16907.0
2021-12-15 12:15:00,162.09,162.1,161.97,162.05,15578.0,153.4551,153.4646,153.3415,153.4172,15578.0
2021-12-15 12:20:00,162.05,162.2,161.99,162.2,13166.0,153.4172,153.5592,153.3604,153.5592,13166.0
2021-12-15 12:25:00,162.18,162.46,162.08,162.44,5872.0,153.5403,153.8054,153.4456,153.7865,5872.0
2021-12-15 12:30:00,162.45,162.5,162.34,162.4,6032.0,153.7959,153.8433,153.6918,153.7486,6032.0
2021-12-15 12:35:00,162.4,162.5,162.38,162.47,3792.0,153.7486,153.8433,153.7297,153.8149,3792.0
2021-12-15 12:40:00,162.47,162.53,162.36,162.36,5537.0,153.8149,153.8717,153.7107,153.7107,5537.0
2021-12-15 12:45:00,162.39,162.51,162.39,162.41,9659.0,153.7391,153.8527,153.7391,153.7581,9659.0
2021-12-15 12:50:00,162.49,162.52,162.45,162.49,5076.0,153.8338,153.8622,153.7959,153.8338,5076.0
2021-12-15 12:55:00,162.47,162.51,162.39,162.42,5303.0,153.8149,153.8527,153.7391,153.7675,5303.0
2021-12-15 13:00:00,162.45,162.45,162.39,162.41,2207.0,153.7959,153.7959,153.7391,153.7581,2207.0
2021-12-15 13:05:00,162.43,162.5,162.4,162.45,5827.0,153.777,153.8433,153.7486,153.7959,5827.0
2021-12-15 13:10:00,162.45,162.45,162.35,162.41,3526.0,153.7959,153.7959,153.7012,153.7581,3526.0
2021-12-15 13:15:00,162.38,162.46,162.36,162.41,14147.0,153.7297,153.8054,153.7107,153.7581,14147.0
2021-12-15 13:20:00,162.33,162.43,162.33,162.34,5527.0,153.6823,153.777,153.6823,153.6918,5527.0
2021-12-15 13:25:00,162.32,162.42,162.3,162.32,7564.0,153.6728,153.7675,153.6539,153.6728,7564.0
2021-12-15 13:30:00,162.32,162.52,162.32,162.47,13407.0,153.6728,153.8622,153.6728,153.8149,13407.0
2021-12-15 13:35:00,162.5,162.52,162.4,162.4,7822.0,153.8433,153.8622,153.7486,153.7486,7822.0
2021-12-15 13:40:00,162.39,162.39,162.18,162.24,12726.0,153.7391,153.7391,153.5403,153.5971,12726.0
2021-12-15 13:45:00,162.21,162.23,161.96,161.96,9375.0,153.5687,153.5876,153.332,153.332,9375.0
2021-12-15 13:50:00,161.95,162.13,161.81,161.84,13425.0,153.3226,153.493,153.19,153.2184,13425.0
2021-12-15 13:55:00,161.82,161.9,161.65,161.9,17189.0,153.1995,153.2752,153.0385,153.2752,17189.0
2021-12-15 14:00:00,161.83,161.95,161.21,161.93,11262.0,153.209,153.3226,152.622,153.3036,11262.0
2021-12-15 14:05:00,161.99,162.45,161.99,162.39,14482.0,153.3604,153.7959,153.3604,153.7391,14482.0
2021-12-15 14:10:00,162.38,162.47,162.15,162.2,23170.0,153.7297,153.8149,153.5119,153.5592,23170.0
2021-12-15 14:15:00,162.2,162.3,162.08,162.08,14493.0,153.5592,153.6539,153.4456,153.4456,14493.0
2021-12-15 14:20:00,162.07,162.17,161.87,161.97,29105.0,153.4362,153.5308,153.2468,153.3415,29105.0
2021-12-15 14:25:00,161.88,161.92,161.5,161.84,9806.0,153.2563,153.2942,152.8965,153.2184,9806.0
2021-12-15 14:30:00,161.79,162.07,161.73,161.99,16090.0,153.1711,153.4362,153.1143,153.3604,16090.0
2021-12-15 14:35:00,161.95,162.09,161.95,162.05,25110.0,153.3226,153.4551,153.3226,153.4172,25110.0
2021-12-15 14:40:00,162.05,162.09,161.99,162.03,45946.0,153.4172,153.4551,153.3604,153.3983,45946.0
2021-12-15 14:45:00,162.0,162.37,161.96,162.32,17038.0,153.3699,153.7202,153.332,153.6728,17038.0
2021-12-15 14:50:00,162.3,162.66,162.27,162.41,14993.0,153.6539,153.9947,153.6255,153.7581,14993.0
2021-12-15 14:55:00,162.38,162.45,162.09,162.25,7528.0,153.7297,153.7959,153.4551,153.6066,7528.0
2021-12-15 15:00:00,162.25,162.55,162.23,162.44,9049.0,153.6066,153.8906,153.5876,153.7865,9049.0
2021-12-15 15:05:00,162.44,162.93,162.43,162.92,9620.0,153.7865,154.2504,153.777,154.2409,9620.0
2021-12-15 15:10:00,162.85,163.08,162.84,163.0,12340.0,154.1746,154.3924,154.1651,154.3166,12340.0
2021-12-15 15:15:00,162.99,163.39,162.99,163.18,17660.0,154.3072,154.6858,154.3072,154.487,17660.0
2021-12-15 15:20:00,163.21,163.31,162.99,163.0,25978.0,154.5154,154.6101,154.3072,154.3166,25978.0
2021-12-15 15:25:00,163.03,163.08,162.91,162.96,27649.0,154.345,154.3924,154.2314,154.2788,27649.0
2021-12-15 15:30:00,163.0,163.04,162.75,162.8,18031.0,154.3166,154.3545,154.0799,154.1273,18031.0
2021-12-15 15:35:00,162.91,163.06,162.87,162.99,21565.0,154.2314,154.3734,154.1935,154.3072,21565.0
2021-12-15 15:40:00,163.0,163.19,162.82,162.83,32157.0,154.3166,154.4965,154.1462,154.1557,32157.0
2021-12-15 15:45:00,162.84,162.9,162.37,162.41,39142.0,154.1651,154.2219,153.7202,153.7581,39142.0
2021-12-15 15:50:00,162.35,162.67,162.35,162.47,103178.0,153.7012,154.0042,153.7012,153.8149,103178.0
2021-12-15 15:55:00,162.51,162.63,162.44,162.49,246345.0,153.8527,153.9663,153.7865,153.8338,246345.0
2021-12-16 09:30:00,163.61,164.98,163.21,164.7,61874.0,154.8941,156.1911,154.5154,155.9261,61874.0
2021-12-16 09:35:00,164.67,165.29,164.55,164.94,26098.0,155.8977,156.4846,155.7841,156.1533,26098.0
2021-12-16 09:40:00,164.96,165.18,164.56,164.69,21649.0,156.1722,156.3805,155.7935,155.9166,21649.0
2021-12-16 09:45:00,164.65,164.89,164.33,164.62,16115.0,155.8787,156.1059,155.5758,155.8503,16115.0
2021-12-16 09:50:00,164.48,164.62,164.26,164.45,22134.0,155.7178,155.8503,155.5095,155.6894,22134.0
2021-12-16 09:55:00,164.56,164.78,164.16,164.56,22817.0,155.7935,156.0018,155.4148,155.7935,22817.0
2021-12-16 10:00:00,164.5,165.24,164.42,165.13,16310.0,155.7367,156.4373,155.661,156.3332,16310.0
2021-12-16 10:05:00,165.25,165.67,165.14,165.48,29726.0,156.4468,156.8444,156.3426,156.6645,29726.0
2021-12-16 10:10:00,165.6,165.61,165.14,165.41,15255.0,156.7781,156.7876,156.3426,156.5982,15255.0
2021-12-16 10:15:00,165.32,165.55,165.29,165.31,15853.0,156.513,156.7308,156.4846,156.5036,15853.0
2021-12-16 10:20:00,165.31,165.37,165.19,165.19,9720.0,156.5036,156.5604,156.39,156.39,9720.0
2021-12-16 10:25:00,165.15,165.41,165.15,165.2,17733.0,156.3521,156.5982,156.3521,156.3994,17733.0
2021-12-16 10:30:00,165.15,165.2,164.74,164.89,17595.0,156.3521,156.3994,155.9639,156.1059,17595.0
2021-12-16 10:35:00,164.95,165.26,164.95,165.12,21789.0,156.1627,156.4562,156.1627,156.3237,21789.0
2021-12-16 10:40:00,165.15,165.32,164.98,165.03,15569.0,156.3521,156.513,156.1911,156.2385,15569.0
2021-12-16 10:45:00,165.0,165.01,164.73,164.73,9845.0,156.2101,156.2195,155.9545,155.9545,9845.0
2021-12-16 10:50:00,164.78,164.89,164.65,164.87,9803.0,156.0018,156.1059,155.8787,156.087,9803.0
2021-12-16 10:55:00,164.82,165.28,164.76,165.28,9040.0,156.0397,156.4752,155.9829,156.4752,9040.0
2021-12-16 11:00:00,165.24,165.6,165.24,165.41,17158.0,156.4373,156.7781,156.4373,156.5982,17158.0
2021-12-16 11:05:00,165.46,165.69,165.42,165.65,13531.0,156.6456,156.8633,156.6077,156.8255,13531.0
2021-12-16 11:10:00,165.72,165.86,165.5,165.54,10601.0,156.8917,157.0243,156.6834,156.7213,10601.0
2021-12-16 11:15:00,165.59,165.77,165.55,165.58,7510.0,156.7686,156.9391,156.7308,156.7592,7510.0
2021-12-16 11:20:00,165.52,165.66,165.42,165.54,14843.0,156.7024,156.8349,156.6077,156.7213,14843.0
2021-12-16 11:25:00,165.5,165.54,165.3,165.39,14087.0,156.6834,156.7213,156.4941,156.5793,14087.0
2021-12-16 11:30:00,165.42,165.56,165.33,165.41,19458.0,156.6077,156.7402,156.5225,156.5982,19458.0
2021-12-16 11:35:00,165.42,165.58,165.24,165.4,21423.0,156.6077,156.7592,156.4373,156.5888,21423.0
2021-12-16 11:40:00,165.36,165.4,165.13,165.14,7994.0,156.5509,156.5888,156.3332,156.3426,7994.0
2021-12-16 11:45:00,165.04,165.18,164.99,165.15,6049.0,156.2479,156.3805,156.2006,156.3521,6049.0
2021-12-16 11:50:00,165.08,165.19,164.99,165.12,13328.0,156.2858,156.39,156.2006,156.3237,13328.0
2021-12-16 11:55:00,165.11,165.19,165.07,165.11,9346.0,156.3142,156.39,156.2763,156.3142,9346.0
2021-12-16 12:00:00,165.11,165.14,164.9,165.07,5017.0,156.3142,156.3426,156.1154,156.2763,5017.0
2021-12-16 12:05:00,165.04,165.15,165.04,165.09,5814.0,156.2479,156.3521,156.2479,156.2953,5814.0
2021-12-16 12:10:00,165.09,165.27,165.09,165.17,6455.0,156.2953,156.4657,156.2953,156.371,6455.0
2021-12-16 12:15:00,165.17,165.17,165.0,165.06,8034.0,156.371,156.371,156.2101,156.2669,8034.0
2021-12-16 12:20:00,165.09,165.27,165.05,165.26,4792.0,156.2953,156.4657,156.2574,156.4562,4792.0
2021-12-16 12:25:00,165.21,165.24,165.14,165.14,5451.0,156.4089,156.4373,156.3426,156.3426,5451.0
2021-12-16 12:30:00,165.13,165.26,165.11,165.26,4497.0,156.3332,156.4562,156.3142,156.4562,4497.0
2021-12-16 12:35:00,165.28,165.31,165.12,165.17,11682.0,156.4752,156.5036,156.3237,156.371,11682.0
2021-12-16 12:40:00,165.11,165.33,165.11,165.28,7383.0,156.3142,156.5225,156.3142,156.4752,7383.0
2021-12-16 12:45:00,165.3,165.33,165.01,165.09,5856.0,156.4941,156.5225,156.2195,156.2953,5856.0
2021-12-16 12:50:00,165.14,165.15,165.04,165.09,8392.0,156.3426,156.3521,156.2479,156.2953,8392.0
2021-12-16 12:55:00,165.05,165.06,164.79,164.82,10194.0,156.2574,156.2669,156.0113,156.0397,10194.0
2021-12-16 13:00:00,164.82,164.91,164.62,164.62,10351.0,156.0397,156.1249,155.8503,155.8503,10351.0
2021-12-16 13:05:00,164.58,164.8,164.58,164.73,5832.0,155.8125,156.0207,155.8125,155.9545,5832.0
2021-12-16 13:10:00,164.76,164.92,164.69,164.91,8853.0,155.9829,156.1343,155.9166,156.1249,8853.0
2021-12-16 13:15:00,164.92,164.97,164.83,164.84,4413.0,156.1343,156.1817,156.0491,156.0586,4413.0
2021-12-16 13:20:00,164.91,164.91,164.7,164.77,9986.0,156.1249,156.1249,155.9261,155.9923,9986.0
2021-12-16 13:25:00,164.77,164.83,164.69,164.72,4809.0,155.9923,156.0491,155.9166,155.945,4809.0
2021-12-16 13:30:00,164.72,164.84,164.71,164.84,6371.0,155.945,156.0586,155.9355,156.0586,6371.0
2021-12-16 13:35:00,164.76,164.77,164.65,164.72,5576.0,155.9829,155.9923,155.8787,155.945,5576.0
2021-12-16 13:40:00,164.74,164.88,164.74,164.79,6691.0,155.9639,156.0965,155.9639,156.0113,6691.0
2021-12-16 13:45:00,164.78,164.97,164.76,164.96,12660.0,156.0018,156.1817,155.9829,156.1722,12660.0
2021-12-16 13:50:00,164.96,164.98,164.83,164.83,6077.0,156.1722,156.1911,156.0491,156.0491,6077.0
2021-12-16 13:55:00,164.84,164.86,164.76,164.83,2917.0,156.0586,156.0775,155.9829,156.0491,2917.0
2021-12-16 14:00:00,164.82,164.93,164.82,164.93,11935.0,156.0397,156.1438,156.0397,156.1438,11935.0
2021-12-16 14:05:00,164.91,164.93,164.87,164.91,4247.0,156.1249,156.1438,156.087,156.1249,4247.0
2021-12-16 14:10:00,164.91,165.12,164.9,164.98,8955.0,156.1249,156.3237,156.1154,156.1911,8955.0
2021-12-16 14:15:00,164.96,165.2,164.89,165.15,8546.0,156.1722,156.3994,156.1059,156.3521,8546.0
2021-12-16 14:20:00,165.13,165.25,165.12,165.13,5077.0,156.3332,156.4468,156.3237,156.3332,5077.0
2021-12-16 14:25:00,165.13,165.3,165.06,165.3,5777.0,156.3332,156.4941,156.2669,156.4941,5777.0
2021-12-16 14:30:00,165.31,165.39,165.25,165.36,6520.0,156.5036,156.5793,156.4468,156.5509,6520.0
2021-12-16 14:35:00,165.31,165.62,165.27,165.56,10520.0,156.5036,156.797,156.4657,156.7402,10520.0
2021-12-16 14:40:00,165.5,165.5,165.34,165.45,9644.0,156.6834,156.6834,156.532,156.6361,9644.0
2021-12-16 14:45:00,165.47,165.47,165.08,165.09,8899.0,156.655,156.655,156.2858,156.2953,8899.0
2021-12-16 14:50:00,165.1,165.17,164.88,164.88,8165.0,156.3048,156.371,156.0965,156.0965,8165.0
2021-12-16 14:55:00,164.91,165.26,164.91,165.25,6349.0,156.1249,156.4562,156.1249,156.4468,6349.0
2021-12-16 15:00:00,165.21,165.27,165.04,165.11,15348.0,156.4089,156.4657,156.2479,156.3142,15348.0
2021-12-16 15:05:00,165.15,165.36,165.14,165.27,8333.0,156.3521,156.5509,156.3426,156.4657,8333.0
2021-12-16 15:10:00,165.21,165.34,165.06,165.24,5938.0,156.4089,156.532,156.2669,156.4373,5938.0
2021-12-16 15:15:00,165.24,165.43,165.2,165.26,10513.0,156.4373,156.6172,156.3994,156.4562,10513.0
2021-12-16 15:20:00,165.3,165.45,165.29,165.41,6146.0,156.4941,156.6361,156.4846,156.5982,6146.0
2021-12-16 15:25:00,165.4,165.71,165.4,165.63,10809.0,156.5888,156.8823,156.5888,156.8065,10809.0
2021-12-16 15:30:00,165.63,165.91,165.62,165.91,13888.0,156.8065,157.0716,156.797,157.0716,13888.0
2021-12-16 15:35:00,165.92,166.28,165.86,166.25,21993.0,157.0811,157.4219,157.0243,157.3935,21993.0
2021-12-16 15:40:00,166.26,166.5,166.14,166.18,18030.0,157.403,157.6302,157.2893,157.3272,18030.0
2021-12-16 15:45:00,166.21,166.21,165.84,165.84,31849.0,157.3556,157.3556,157.0053,157.0053,31849.0
2021-12-16 15:50:00,165.91,166.29,165.82,165.98,50366.0,157.0716,157.4314,156.9864,157.1379,50366.0
2021-12-16 15:55:00,166.0,166.15,165.89,166.03,115989.0,157.1568,157.2988,157.0527,157.1852,115989.0
2021-12-17 09:30:00,165.87,166.19,165.22,165.71,293593.0,157.0337,157.3367,156.4184,156.8823,293593.0
2021-12-17 09:35:00,165.7,165.9,165.22,165.4,7905.0,156.8728,157.0621,156.4184,156.5888,7905.0
2021-12-17 09:40:00,165.38,165.47,165.06,165.17,7464.0,156.5698,156.655,156.2669,156.371,7464.0
2021-12-17 09:45:00,165.06,165.23,164.65,165.05,11126.0,156.2669,156.4278,155.8787,156.2574,11126.0
2021-12-17 09:50:00,165.23,165.51,164.57,164.7,7005.0,156.4278,156.6929,155.803,155.9261,7005.0
2021-12-17 09:55:00,164.58,164.66,164.16,164.35,4864.0,155.8125,155.8882,155.4148,155.5947,4864.0
2021-12-17 10:00:00,164.34,164.46,163.92,164.16,9400.0,155.5852,155.6988,155.1876,155.4148,9400.0
2021-12-17 10:05:00,164.2,164.29,163.7,163.99,8007.0,155.4527,155.5379,154.9793,155.2539,8007.0
2021-12-17 10:10:00,163.9,163.97,163.55,163.97,8950.0,155.1687,155.2349,154.8373,155.2349,8950.0
2021-12-17 10:15:00,163.81,164.15,163.66,164.09,6810.0,155.0835,155.4054,154.9415,155.3486,6810.0
2021-12-17 10:20:00,163.99,164.14,163.4,163.53,4753.0,155.2539,155.3959,154.6953,154.8184,4753.0
2021-12-17 10:25:00,163.48,163.6,163.26,163.47,6536.0,154.7711,154.8847,154.5628,154.7616,6536.0
2021-12-17 10:30:00,163.4,163.57,163.06,163.48,12354.0,154.6953,154.8563,154.3734,154.7711,12354.0
2021-12-17 10:35:00,163.47,163.88,163.47,163.49,4930.0,154.7616,155.1497,154.7616,154.7805,4930.0
2021-12-17 10:40:00,163.59,163.79,163.4,163.78,3960.0,154.8752,155.0645,154.6953,155.0551,3960.0
2021-12-17 10:45:00,163.92,164.25,163.9,164.25,3338.0,155.1876,155.5,155.1687,155.5,3338.0
2021-12-17 10:50:00,164.25,164.52,164.17,164.4,7400.0,155.5,155.7556,155.4243,155.642,7400.0
2021-12-17 10:55:00,164.43,164.43,164.03,164.03,7414.0,155.6704,155.6704,155.2918,155.2918,7414.0
2021-12-17 11:00:00,163.94,164.23,163.94,164.19,6053.0,155.2065,155.4811,155.2065,155.4432,6053.0
2021-12-17 11:05:00,164.32,164.36,164.02,164.21,6439.0,155.5663,155.6042,155.2823,155.4622,6439.0
2021-12-17 11:10:00,164.12,164.5,164.06,164.45,2919.0,155.377,155.7367,155.3202,155.6894,2919.0
2021-12-17 11:15:00,164.55,164.81,164.45,164.68,4544.0,155.7841,156.0302,155.6894,155.9071,4544.0
2021-12-17 11:20:00,164.66,164.69,164.51,164.66,5098.0,155.8882,155.9166,155.7462,155.8882,5098.0
2021-12-17 11:25:00,164.65,164.72,164.37,164.41,5649.0,155.8787,155.945,155.6136,155.6515,5649.0
2021-12-17 11:30:00,164.38,164.39,163.81,163.87,9833.0,155.6231,155.6326,155.0835,155.1403,9833.0
2021-12-17 11:35:00,163.89,163.89,163.47,163.59,5913.0,155.1592,155.1592,154.7616,154.8752,5913.0
2021-12-17 11:40:00,163.59,163.75,163.38,163.38,4886.0,154.8752,155.0267,154.6764,154.6764,4886.0
2021-12-17 11:45:00,163.29,163.29,162.85,162.85,3050.0,154.5912,154.5912,154.1746,154.1746,3050.0
2021-12-17 11:50:00,162.82,162.87,162.63,162.72,3381.0,154.1462,154.1935,153.9663,154.0515,3381.0
2021-12-17 11:55:00,162.7,162.77,162.66,162.7,2757.0,154.0326,154.0989,153.9947,154.0326,2757.0
2021-12-17 12:00:00,162.71,162.71,162.42,162.51,5677.0,154.0421,154.0421,153.7675,153.8527,5677.0
2021-12-17 12:05:00,162.59,162.75,162.5,162.62,3618.0,153.9285,154.0799,153.8433,153.9569,3618.0
2021-12-17 12:10:00,162.64,162.83,162.63,162.8,3321.0,153.9758,154.1557,153.9663,154.1273,3321.0
2021-12-17 12:15:00,162.88,163.28,162.88,163.16,2562.0,154.203,154.5817,154.203,154.4681,2562.0
2021-12-17 12:20:00,163.23,163.23,163.06,163.09,6013.0,154.5344,154.5344,154.3734,154.4018,6013.0
2021-12-17 12:25:00,163.01,163.04,162.92,163.04,3097.0,154.3261,154.3545,154.2409,154.3545,3097.0
2021-12-17 12:30:00,163.03,163.32,163.02,163.2,3769.0,154.345,154.6196,154.3356,154.506,3769.0
2021-12-17 12:35:00,163.23,163.28,163.04,163.17,3533.0,154.5344,154.5817,154.3545,154.4776,3533.0
2021-12-17 12:40:00,163.17,163.17,162.76,162.81,11948.0,154.4776,154.4776,154.0894,154.1367,11948.0
2021-12-17 12:45:00,162.86,162.94,162.67,162.76,5090.0,154.1841,154.2598,154.0042,154.0894,5090.0
2021-12-17 12:50:00,162.77,162.91,162.55,162.76,3483.0,154.0989,154.2314,153.8906,154.0894,3483.0
2021-12-17 12:55:00,162.85,163.1,162.81,163.05,9375.0,154.1746,154.4113,154.1367,154.364,9375.0
2021-12-17 13:00:00,163.05,163.14,162.86,163.07,3703.0,154.364,154.4492,154.1841,154.3829,3703.0
2021-12-17 13:05:00,163.02,163.03,162.56,162.56,13811.0,154.3356,154.345,153.9001,153.9001,13811.0
2021-12-17 13:10:00,162.46,162.73,162.45,162.55,3043.0,153.8054,154.061,153.7959,153.8906,3043.0
2021-12-17 13:15:00,162.63,162.76,162.55,162.7,5879.0,153.9663,154.0894,153.8906,154.0326,5879.0
2021-12-17 13:20:00,162.79,162.87,162.7,162.75,4329.0,154.1178,154.1935,154.0326,154.0799,4329.0
2021-12-17 13:25:00,162.82,162.93,162.82,162.91,3887.0,154.1462,154.2504,154.1462,154.2314,3887.0
2021-12-17 13:30:00,162.87,163.07,162.81,162.96,3702.0,154.1935,154.3829,154.1367,154.2788,3702.0
2021-12-17 13:35:00,162.98,163.04,162.9,162.9,2119.0,154.2977,154.3545,154.2219,154.2219,2119.0
2021-12-17 13:40:00,162.89,162.91,162.8,162.9,3218.0,154.2125,154.2314,154.1273,154.2219,3218.0
2021-12-17 13:45:00,162.94,163.26,162.94,163.24,2631.0,154.2598,154.5628,154.2598,154.5438,2631.0
2021-12-17 13:50:00,163.21,163.37,163.21,163.3,950.0,154.5154,154.6669,154.5154,154.6006,950.0
2021-12-17 13:55:00,163.26,163.43,163.26,163.39,1776.0,154.5628,154.7237,154.5628,154.6858,1776.0
2021-12-17 14:00:00,163.39,163.4,163.07,163.13,8959.0,154.6858,154.6953,154.3829,154.4397,8959.0
2021-12-17 14:05:00,163.13,163.25,163.1,163.25,3834.0,154.4397,154.5533,154.4113,154.5533,3834.0
2021-12-17 14:10:00,163.33,163.45,163.3,163.36,3570.0,154.629,154.7427,154.6006,154.6574,3570.0
2021-12-17 14:15:00,163.4,163.47,163.28,163.28,10274.0,154.6953,154.7616,154.5817,154.5817,10274.0
2021-12-17 14:20:00,163.31,163.5,163.29,163.43,4672.0,154.6101,154.79,154.5912,154.7237,4672.0
2021-12-17 14:25:00,163.39,163.43,163.13,163.2,7093.0,154.6858,154.7237,154.4397,154.506,7093.0
2021-12-17 14:30:00,163.24,163.25,162.54,162.68,30898.0,154.5438,154.5533,153.8811,154.0137,30898.0
2021-12-17 14:35:00,162.54,162.55,162.24,162.4,6950.0,153.8811,153.8906,153.5971,153.7486,6950.0
2021-12-17 14:40:00,162.38,162.38,162.24,162.3,3092.0,153.7297,153.7297,153.5971,153.6539,3092.0
2021-12-17 14:45:00,162.3,162.59,162.3,162.54,6530.0,153.6539,153.9285,153.6539,153.8811,6530.0
2021-12-17 14:50:00,162.56,162.61,162.41,162.46,5904.0,153.9001,153.9474,153.7581,153.8054,5904.0
2021-12-17 14:55:00,162.46,162.74,162.42,162.74,6751.0,153.8054,154.0705,153.7675,154.0705,6751.0
2021-12-17 15:00:00,162.61,162.87,162.61,162.79,5289.0,153.9474,154.1935,153.9474,154.1178,5289.0
2021-12-17 15:05:00,162.79,162.98,162.75,162.97,9398.0,154.1178,154.2977,154.0799,154.2882,9398.0
2021-12-17 15:10:00,162.93,162.95,162.69,162.76,6655.0,154.2504,154.2693,154.0231,154.0894,6655.0
2021-12-17 15:15:00,162.75,162.82,162.56,162.74,5506.0,154.0799,154.1462,153.9001,154.0705,5506.0
2021-12-17 15:20:00,162.67,162.84,162.59,162.62,5017.0,154.0042,154.1651,153.9285,153.9569,5017.0
2021-12-17 15:25:00,162.63,162.63,162.15,162.27,17357.0,153.9663,153.9663,153.5119,153.6255,17357.0
2021-12-17 15:30:00,162.3,162.32,162.0,162.2,21151.0,153.6539,153.6728,153.3699,153.5592,21151.0
2021-12-17 15:35:00,162.2,162.23,161.96,162.1,38827.0,153.5592,153.5876,153.332,153.4646,38827.0
2021-12-17 15:40:00,162.13,162.55,162.1,162.34,16884.0,153.493,153.8906,153.4646,153.6918,16884.0
2021-12-17 15:45:00,162.41,162.43,162.1,162.1,17816.0,153.7581,153.777,153.4646,153.4646,17816.0
2021-12-17 15:50:00,161.93,161.93,161.27,161.42,48257.0,153.3036,153.3036,152.6788,152.8208,48257.0
2021-12-17 15:55:00,161.36,161.77,161.17,161.31,138166.0,152.764,153.1521,152.5841,152.7167,138166.0
2021-12-20 09:30:00,160.02,160.72,159.12,160.6,52823.0,151.4954,152.1581,150.6433,152.0445,52823.0
2021-12-20 09:35:00,160.6,160.6,159.85,159.89,13347.0,152.0445,152.0445,151.3344,151.3723,13347.0
2021-12-20 09:40:00,159.89,159.89,159.36,159.49,9009.0,151.3723,151.3723,150.8705,150.9936,9009.0
2021-12-20 09:45:00,159.43,159.84,158.85,158.92,11164.0,150.9368,151.325,150.3877,150.454,11164.0
2021-12-20 09:50:00,158.88,158.92,158.3,158.3,19267.0,150.4161,150.454,149.867,149.867,19267.0
2021-12-20 09:55:00,158.32,158.89,158.3,158.8,5770.0,149.8859,150.4256,149.867,150.3404,5770.0
2021-12-20 10:00:00,158.88,159.14,158.68,158.89,6886.0,150.4161,150.6623,150.2268,150.4256,6886.0
2021-12-20 10:05:00,158.89,158.89,158.39,158.49,7946.0,150.4256,150.4256,149.9522,150.0469,7946.0
2021-12-20 10:10:00,158.45,158.62,158.33,158.45,6984.0,150.009,150.17,149.8954,150.009,6984.0
2021-12-20 10:15:00,158.37,158.5,158.16,158.25,8274.0,149.9333,150.0563,149.7345,149.8197,8274.0
2021-12-20 10:20:00,158.21,158.22,157.89,158.09,27491.0,149.7818,149.7913,149.4788,149.6682,27491.0
2021-12-20 10:25:00,158.09,158.19,157.61,157.8,11964.0,149.6682,149.7629,149.2138,149.3936,11964.0
2021-12-20 10:30:00,157.9,158.23,157.83,158.17,4598.0,149.4883,149.8007,149.422,149.7439,4598.0
2021-12-20 10:35:00,158.15,158.68,158.14,158.68,3050.0,149.725,150.2268,149.7155,150.2268,3050.0
2021-12-20 10:40:00,158.6,158.84,158.37,158.84,10202.0,150.151,150.3782,149.9333,150.3782,10202.0
2021-12-20 10:45:00,158.96,158.96,158.49,158.69,9574.0,150.4918,150.4918,150.0469,150.2362,9574.0
2021-12-20 10:50:00,158.63,158.94,158.63,158.84,8277.0,150.1794,150.4729,150.1794,150.3782,8277.0
2021-12-20 10:55:00,158.86,158.93,158.26,158.28,4666.0,150.3972,150.4634,149.8291,149.8481,4666.0
2021-12-20 11:00:00,158.28,158.46,158.16,158.2,3769.0,149.8481,150.0185,149.7345,149.7723,3769.0
2021-12-20 11:05:00,158.2,158.35,158.02,158.28,7583.0,149.7723,149.9143,149.6019,149.8481,7583.0
2021-12-20 11:10:00,158.29,158.74,158.29,158.54,12805.0,149.8575,150.2836,149.8575,150.0942,12805.0
2021-12-20 11:15:00,158.62,159.02,158.62,159.02,10402.0,150.17,150.5486,150.17,150.5486,10402.0
2021-12-20 11:20:00,159.02,159.27,158.93,159.19,8596.0,150.5486,150.7853,150.4634,150.7096,8596.0
2021-12-20 11:25:00,159.17,159.17,158.76,158.76,6703.0,150.6907,150.6907,150.3025,150.3025,6703.0
2021-12-20 11:30:00,158.8,158.81,158.5,158.57,4815.0,150.3404,150.3498,150.0563,150.1226,4815.0
2021-12-20 11:35:00,158.55,158.56,158.34,158.37,5107.0,150.1037,150.1132,149.9049,149.9333,5107.0
2021-12-20 11:40:00,158.41,158.56,158.31,158.51,4200.0,149.9711,150.1132,149.8765,150.0658,4200.0
2021-12-20 11:45:00,158.47,158.52,158.36,158.52,3452.0,150.0279,150.0753,149.9238,150.0753,3452.0
2021-12-20 11:50:00,158.53,158.72,158.53,158.72,3991.0,150.0847,150.2646,150.0847,150.2646,3991.0
2021-12-20 11:55:00,158.77,158.93,158.69,158.93,18198.0,150.312,150.4634,150.2362,150.4634,18198.0
2021-12-20 12:00:00,158.88,159.41,158.88,159.41,8038.0,150.4161,150.9179,150.4161,150.9179,8038.0
2021-12-20 12:05:00,159.45,159.58,159.31,159.43,7461.0,150.9557,151.0788,150.8232,150.9368,7461.0
2021-12-20 12:10:00,159.46,159.66,159.43,159.44,8219.0,150.9652,151.1546,150.9368,150.9463,8219.0
2021-12-20 12:15:00,159.33,159.75,159.33,159.61,12425.0,150.8421,151.2398,150.8421,151.1072,12425.0
2021-12-20 12:20:00,159.64,159.64,159.22,159.27,8229.0,151.1356,151.1356,150.738,150.7853,8229.0
2021-12-20 12:25:00,159.22,159.53,159.22,159.47,13249.0,150.738,151.0315,150.738,150.9747,13249.0
2021-12-20 12:30:00,159.42,159.48,159.1,159.21,13535.0,150.9273,150.9841,150.6244,150.7285,13535.0
2021-12-20 12:35:00,159.22,159.31,159.15,159.31,12471.0,150.738,150.8232,150.6717,150.8232,12471.0
2021-12-20 12:40:00,159.31,159.35,159.24,159.25,4779.0,150.8232,150.8611,150.7569,150.7664,4779.0
2021-12-20 12:45:00,159.15,159.32,159.15,159.23,4695.0,150.6717,150.8327,150.6717,150.7475,4695.0
2021-12-20 12:50:00,159.22,159.44,159.2,159.38,7421.0,150.738,150.9463,150.7191,150.8895,7421.0
2021-12-20 12:55:00,159.37,159.39,159.21,159.21,6777.0,150.88,150.8989,150.7285,150.7285,6777.0
2021-12-20 13:00:00,159.24,159.24,159.16,159.17,4350.0,150.7569,150.7569,150.6812,150.6907,4350.0
2021-12-20 13:05:00,159.23,159.44,159.22,159.44,4741.0,150.7475,150.9463,150.738,150.9463,4741.0
2021-12-20 13:10:00,159.53,159.73,159.53,159.72,3850.0,151.0315,151.2208,151.0315,151.2114,3850.0
2021-12-20 13:15:00,159.65,159.69,159.57,159.66,4866.0,151.1451,151.183,151.0693,151.1546,4866.0
2021-12-20 13:20:00,159.62,159.72,159.56,159.72,3504.0,151.1167,151.2114,151.0599,151.2114,3504.0
2021-12-20 13:25:00,159.72,159.75,159.58,159.64,6379.0,151.2114,151.2398,151.0788,151.1356,6379.0
2021-12-20 13:30:00,159.63,159.65,159.51,159.65,5655.0,151.1262,151.1451,151.0125,151.1451,5655.0
2021-12-20 13:35:00,159.74,159.87,159.7,159.86,5171.0,151.2303,151.3534,151.1924,151.3439,5171.0
2021-12-20 13:40:00,159.91,160.0,159.76,159.88,7319.0,151.3912,151.4764,151.2492,151.3628,7319.0
2021-12-20 13:45:00,159.88,160.07,159.87,160.07,4553.0,151.3628,151.5427,151.3534,151.5427,4553.0
2021-12-20 13:50:00,160.05,160.05,159.92,160.01,4374.0,151.5238,151.5238,151.4007,151.4859,4374.0
2021-12-20 13:55:00,160.06,160.06,159.84,159.91,2475.0,151.5332,151.5332,151.325,151.3912,2475.0
2021-12-20 14:00:00,159.95,160.14,159.95,160.06,4388.0,151.4291,151.609,151.4291,151.5332,4388.0
2021-12-20 14:05:00,159.99,160.2,159.95,160.15,3215.0,151.467,151.6658,151.4291,151.6184,3215.0
2021-12-20 14:10:00,160.09,160.22,160.08,160.22,5430.0,151.5616,151.6847,151.5522,151.6847,5430.0
2021-12-20 14:15:00,160.24,160.36,160.05,160.06,4811.0,151.7037,151.8173,151.5238,151.5332,4811.0
2021-12-20 14:20:00,160.09,160.19,160.03,160.06,8721.0,151.5616,151.6563,151.5048,151.5332,8721.0
2021-12-20 14:25:00,160.11,160.15,159.99,160.11,3037.0,151.5806,151.6184,151.467,151.5806,3037.0
2021-12-20 14:30:00,159.97,159.98,159.83,159.84,6841.0,151.448,151.4575,151.3155,151.325,6841.0
2021-12-20 14:35:00,159.87,159.91,159.77,159.91,2387.0,151.3534,151.3912,151.2587,151.3912,2387.0
2021-12-20 14:40:00,159.96,160.0,159.88,159.97,2699.0,151.4386,151.4764,151.3628,151.448,2699.0
2021-12-20 14:45:00,159.96,160.04,159.82,160.01,3476.0,151.4386,151.5143,151.306,151.4859,3476.0
2021-12-20 14:50:00,160.06,160.24,160.05,160.22,6715.0,151.5332,151.7037,151.5238,151.6847,6715.0
2021-12-20 14:55:00,160.31,160.32,160.02,160.15,4800.0,151.7699,151.7794,151.4954,151.6184,4800.0
2021-12-20 15:00:00,160.12,160.43,160.12,160.28,18308.0,151.59,151.8835,151.59,151.7415,18308.0
2021-12-20 15:05:00,160.28,160.43,160.23,160.26,6175.0,151.7415,151.8835,151.6942,151.7226,6175.0
2021-12-20 15:10:00,160.31,160.52,160.3,160.39,5986.0,151.7699,151.9687,151.7605,151.8457,5986.0
2021-12-20 15:15:00,160.31,160.59,160.31,160.47,10933.0,151.7699,152.035,151.7699,151.9214,10933.0
2021-12-20 15:20:00,160.4,160.6,160.15,160.15,8084.0,151.8551,152.0445,151.6184,151.6184,8084.0
2021-12-20 15:25:00,160.17,160.46,160.13,160.41,9395.0,151.6374,151.9119,151.5995,151.8646,9395.0
2021-12-20 15:30:00,160.4,160.4,160.21,160.31,14581.0,151.8551,151.8551,151.6753,151.7699,14581.0
2021-12-20 15:35:00,160.36,160.49,160.29,160.49,8368.0,151.8173,151.9403,151.751,151.9403,8368.0
2021-12-20 15:40:00,160.42,160.45,160.24,160.29,9914.0,151.8741,151.9025,151.7037,151.751,9914.0
2021-12-20 15:45:00,160.28,160.75,160.28,160.61,18194.0,151.7415,152.1865,151.7415,152.0539,18194.0
2021-12-20 15:50:00,160.7,160.94,160.68,160.7,21634.0,152.1391,152.3664,152.1202,152.1391,21634.0
2021-12-20 15:55:00,160.72,160.85,160.49,160.66,51705.0,152.1581,152.2812,151.9403,152.1013,51705.0
2021-12-21 09:30:00,161.47,162.49,161.17,161.8,33240.0,152.8681,153.8338,152.5841,153.1805,33240.0
2021-12-21 09:35:00,161.59,161.8,161.38,161.56,3837.0,152.9817,153.1805,152.7829,152.9533,3837.0
2021-12-21 09:40:00,161.61,161.61,160.59,160.59,9690.0,153.0007,153.0007,152.035,152.035,9690.0
2021-12-21 09:45:00,160.7,160.72,160.36,160.43,9334.0,152.1391,152.1581,151.8173,151.8835,9334.0
2021-12-21 09:50:00,160.42,160.88,160.29,160.6,16346.0,151.8741,152.3096,151.751,152.0445,16346.0
2021-12-21 09:55:00,160.6,160.9,160.34,160.89,15750.0,152.0445,152.3285,151.7983,152.319,15750.0
2021-12-21 10:00:00,160.81,160.82,160.19,160.26,13724.0,152.2433,152.2528,151.6563,151.7226,13724.0
2021-12-21 10:05:00,160.24,160.57,160.16,160.44,11935.0,151.7037,152.0161,151.6279,151.893,11935.0
2021-12-21 10:10:00,160.49,160.59,160.43,160.57,5520.0,151.9403,152.035,151.8835,152.0161,5520.0
2021-12-21 10:15:00,160.52,160.84,160.51,160.69,4970.0,151.9687,152.2717,151.9593,152.1297,4970.0
2021-12-21 10:20:00,160.78,160.85,160.47,160.47,7004.0,152.2149,152.2812,151.9214,151.9214,7004.0
2021-12-21 10:25:00,160.43,160.45,160.16,160.33,5768.0,151.8835,151.9025,151.6279,151.7889,5768.0
2021-12-21 10:30:00,160.28,160.3,160.07,160.13,7680.0,151.7415,151.7605,151.5427,151.5995,7680.0
2021-12-21 10:35:00,160.07,160.07,159.56,159.69,15236.0,151.5427,151.5427,151.0599,151.183,15236.0
2021-12-21 10:40:00,159.69,159.78,159.59,159.64,7190.0,151.183,151.2682,151.0883,151.1356,7190.0
2021-12-21 10:45:00,159.63,159.65,159.27,159.47,9581.0,151.1262,151.1451,150.7853,150.9747,9581.0
2021-12-21 10:50:00,159.5,159.51,159.39,159.45,3626.0,151.0031,151.0125,150.8989,150.9557,3626.0
2021-12-21 10:55:00,159.49,159.58,159.42,159.44,10670.0,150.9936,151.0788,150.9273,150.9463,10670.0
2021-12-21 11:00:00,159.42,159.55,159.3,159.38,4608.0,150.9273,151.0504,150.8137,150.8895,4608.0
2021-12-21 11:05:00,159.4,159.42,159.26,159.26,8297.0,150.9084,150.9273,150.7759,150.7759,8297.0
2021-12-21 11:10:00,159.26,159.26,159.14,159.14,15139.0,150.7759,150.7759,150.6623,150.6623,15139.0
2021-12-21 11:15:00,159.12,159.36,158.99,159.34,15242.0,150.6433,150.8705,150.5202,150.8516,15242.0
2021-12-21 11:20:00,159.42,159.6,159.22,159.31,6146.0,150.9273,151.0977,150.738,150.8232,6146.0
2021-12-21 11:25:00,159.29,159.46,159.27,159.38,5023.0,150.8043,150.9652,150.7853,150.8895,5023.0
2021-12-21 11:30:00,159.38,159.56,159.35,159.46,4255.0,150.8895,151.0599,150.8611,150.9652,4255.0
2021-12-21 11:35:00,159.46,159.62,159.36,159.6,4203.0,150.9652,151.1167,150.8705,151.0977,4203.0
2021-12-21 11:40:00,159.6,160.16,159.6,160.1,10867.0,151.0977,151.6279,151.0977,151.5711,10867.0
2021-12-21 11:45:00,160.18,160.18,159.89,159.93,5080.0,151.6469,151.6469,151.3723,151.4102,5080.0
2021-12-21 11:50:00,159.94,160.07,159.93,160.06,6311.0,151.4196,151.5427,151.4102,151.5332,6311.0
2021-12-21 11:55:00,160.05,160.1,159.8,159.83,4348.0,151.5238,151.5711,151.2871,151.3155,4348.0
2021-12-21 12:00:00,159.87,159.95,159.69,159.73,4566.0,151.3534,151.4291,151.183,151.2208,4566.0
2021-12-21 12:05:00,159.76,159.96,159.58,159.86,3836.0,151.2492,151.4386,151.0788,151.3439,3836.0
2021-12-21 12:10:00,159.86,160.17,159.86,160.14,4205.0,151.3439,151.6374,151.3439,151.609,4205.0
2021-12-21 12:15:00,160.14,160.18,160.08,160.08,4364.0,151.609,151.6469,151.5522,151.5522,4364.0
2021-12-21 12:20:00,160.0,160.22,160.0,160.22,4734.0,151.4764,151.6847,151.4764,151.6847,4734.0
2021-12-21 12:25:00,160.25,160.25,160.09,160.13,4278.0,151.7131,151.7131,151.5616,151.5995,4278.0
2021-12-21 12:30:00,160.16,160.25,160.13,160.23,4592.0,151.6279,151.7131,151.5995,151.6942,4592.0
2021-12-21 12:35:00,160.23,160.31,160.22,160.31,1331.0,151.6942,151.7699,151.6847,151.7699,1331.0
2021-12-21 12:40:00,160.26,160.34,160.24,160.25,3224.0,151.7226,151.7983,151.7037,151.7131,3224.0
2021-12-21 12:45:00,160.25,160.5,160.25,160.5,3234.0,151.7131,151.9498,151.7131,151.9498,3234.0
2021-12-21 12:50:00,160.46,160.79,160.45,160.78,4500.0,151.9119,152.2244,151.9025,152.2149,4500.0
2021-12-21 12:55:00,160.74,160.84,160.6,160.64,5449.0,152.177,152.2717,152.0445,152.0823,5449.0
2021-12-21 13:00:00,160.64,160.64,160.36,160.36,2837.0,152.0823,152.0823,151.8173,151.8173,2837.0
2021-12-21 13:05:00,160.42,160.42,160.21,160.31,4619.0,151.8741,151.8741,151.6753,151.7699,4619.0
2021-12-21 13:10:00,160.31,160.31,160.13,160.24,4170.0,151.7699,151.7699,151.5995,151.7037,4170.0
2021-12-21 13:15:00,160.21,160.21,159.92,159.92,1299.0,151.6753,151.6753,151.4007,151.4007,1299.0
2021-12-21 13:20:00,160.02,160.22,160.01,160.14,5713.0,151.4954,151.6847,151.4859,151.609,5713.0
2021-12-21 13:25:00,160.14,160.16,160.11,160.16,2814.0,151.609,151.6279,151.5806,151.6279,2814.0
2021-12-21 13:30:00,160.16,160.28,160.13,160.24,5615.0,151.6279,151.7415,151.5995,151.7037,5615.0
2021-12-21 13:35:00,160.23,160.36,160.23,160.33,4059.0,151.6942,151.8173,151.6942,151.7889,4059.0
2021-12-21 13:40:00,160.31,160.37,160.24,160.27,5297.0,151.7699,151.8267,151.7037,151.7321,5297.0
2021-12-21 13:45:00,160.27,160.31,160.13,160.13,3021.0,151.7321,151.7699,151.5995,151.5995,3021.0
2021-12-21 13:50:00,160.12,160.21,160.08,160.08,3971.0,151.59,151.6753,151.5522,151.5522,3971.0
2021-12-21 13:55:00,160.12,160.15,159.93,159.93,5701.0,151.59,151.6184,151.4102,151.4102,5701.0
2021-12-21 14:00:00,159.97,160.0,159.92,159.93,5308.0,151.448,151.4764,151.4007,151.4102,5308.0
2021-12-21 14:05:00,159.92,160.01,159.83,159.83,3830.0,151.4007,151.4859,151.3155,151.3155,3830.0
2021-12-21 14:10:00,159.88,159.88,159.68,159.71,6646.0,151.3628,151.3628,151.1735,151.2019,6646.0
2021-12-21 14:15:00,159.7,159.76,159.45,159.48,7797.0,151.1924,151.2492,150.9557,150.9841,7797.0
2021-12-21 14:20:00,159.5,159.5,159.29,159.29,4490.0,151.0031,151.0031,150.8043,150.8043,4490.0
2021-12-21 14:25:00,159.31,159.55,159.28,159.5,7188.0,150.8232,151.0504,150.7948,151.0031,7188.0
2021-12-21 14:30:00,159.55,159.56,159.39,159.54,8673.0,151.0504,151.0599,150.8989,151.0409,8673.0
2021-12-21 14:35:00,159.46,159.54,159.28,159.28,4347.0,150.9652,151.0409,150.7948,150.7948,4347.0
2021-12-21 14:40:00,159.31,159.37,159.25,159.28,4062.0,150.8232,150.88,150.7664,150.7948,4062.0
2021-12-21 14:45:00,159.28,159.47,159.25,159.35,4678.0,150.7948,150.9747,150.7664,150.8611,4678.0
2021-12-21 14:50:00,159.42,159.42,159.29,159.31,5149.0,150.9273,150.9273,150.8043,150.8232,5149.0
2021-12-21 14:55:00,159.3,159.49,159.3,159.43,5350.0,150.8137,150.9936,150.8137,150.9368,5350.0
2021-12-21 15:00:00,159.44,159.53,159.39,159.53,3476.0,150.9463,151.0315,150.8989,151.0315,3476.0
2021-12-21 15:05:00,159.52,159.59,159.46,159.51,7415.0,151.022,151.0883,150.9652,151.0125,7415.0
2021-12-21 15:10:00,159.5,159.66,159.48,159.66,8137.0,151.0031,151.1546,150.9841,151.1546,8137.0
2021-12-21 15:15:00,159.72,159.73,159.61,159.68,7984.0,151.2114,151.2208,151.1072,151.1735,7984.0
2021-12-21 15:20:00,159.73,159.96,159.71,159.82,5040.0,151.2208,151.4386,151.2019,151.306,5040.0
2021-12-21 15:25:00,159.83,160.08,159.81,160.04,9128.0,151.3155,151.5522,151.2966,151.5143,9128.0
2021-12-21 15:30:00,160.01,160.04,159.87,159.97,12115.0,151.4859,151.5143,151.3534,151.448,12115.0
2021-12-21 15:35:00,159.98,160.0,159.83,159.85,15017.0,151.4575,151.4764,151.3155,151.3344,15017.0
2021-12-21 15:40:00,159.89,159.91,159.63,159.65,8984.0,151.3723,151.3912,151.1262,151.1451,8984.0
2021-12-21 15:45:00,159.65,159.66,159.44,159.5,17460.0,151.1451,151.1546,150.9463,151.0031,17460.0
2021-12-21 15:50:00,159.52,159.94,159.48,159.94,24619.0,151.022,151.4196,150.9841,151.4196,24619.0
2021-12-21 15:55:00,159.93,160.09,159.88,160.04,55777.0,151.4102,151.5616,151.3628,151.5143,55777.0
2021-12-22 09:30:00,160.19,161.01,160.03,160.56,18866.0,151.6563,152.4326,151.5048,152.0066,18866.0
2021-12-22 09:35:00,160.58,160.86,160.17,160.26,3968.0,152.0255,152.2906,151.6374,151.7226,3968.0
2021-12-22 09:40:00,160.26,160.26,159.66,159.66,3791.0,151.7226,151.7226,151.1546,151.1546,3791.0
2021-12-22 09:45:00,159.77,160.19,159.77,160.19,10577.0,151.2587,151.6563,151.2587,151.6563,10577.0
2021-12-22 09:50:00,160.1,160.24,160.01,160.01,3886.0,151.5711,151.7037,151.4859,151.4859,3886.0
2021-12-22 09:55:00,159.97,160.04,159.79,159.87,3491.0,151.448,151.5143,151.2776,151.3534,3491.0
2021-12-22 10:00:00,159.86,160.25,159.86,160.02,3377.0,151.3439,151.7131,151.3439,151.4954,3377.0
2021-12-22 10:05:00,160.0,160.2,160.0,160.15,5355.0,151.4764,151.6658,151.4764,151.6184,5355.0
2021-12-22 10:10:00,160.16,160.21,160.04,160.21,2724.0,151.6279,151.6753,151.5143,151.6753,2724.0
2021-12-22 10:15:00,160.22,160.38,160.15,160.38,6100.0,151.6847,151.8362,151.6184,151.8362,6100.0
2021-12-22 10:20:00,160.3,160.43,160.29,160.37,3154.0,151.7605,151.8835,151.751,151.8267,3154.0
2021-12-22 10:25:00,160.36,160.65,160.33,160.53,4933.0,151.8173,152.0918,151.7889,151.9782,4933.0
2021-12-22 10:30:00,160.56,160.56,160.35,160.51,1608.0,152.0066,152.0066,151.8078,151.9593,1608.0
2021-12-22 10:35:00,160.56,160.64,160.5,160.53,2567.0,152.0066,152.0823,151.9498,151.9782,2567.0
2021-12-22 10:40:00,160.52,160.83,160.52,160.82,3718.0,151.9687,152.2622,151.9687,152.2528,3718.0
2021-12-22 10:45:00,160.8,160.96,160.8,160.87,3108.0,152.2338,152.3853,152.2338,152.3001,3108.0
2021-12-22 10:50:00,160.84,160.93,160.67,160.71,7493.0,152.2717,152.3569,152.1107,152.1486,7493.0
2021-12-22 10:55:00,160.73,160.78,160.4,160.43,12870.0,152.1676,152.2149,151.8551,151.8835,12870.0
2021-12-22 11:00:00,160.45,160.45,160.21,160.41,14635.0,151.9025,151.9025,151.6753,151.8646,14635.0
2021-12-22 11:05:00,160.41,160.46,160.27,160.3,8654.0,151.8646,151.9119,151.7321,151.7605,8654.0
2021-12-22 11:10:00,160.22,160.26,160.0,160.0,7432.0,151.6847,151.7226,151.4764,151.4764,7432.0
2021-12-22 11:15:00,159.95,160.09,159.94,160.01,5491.0,151.4291,151.5616,151.4196,151.4859,5491.0
2021-12-22 11:20:00,160.05,160.07,159.91,160.02,8854.0,151.5238,151.5427,151.3912,151.4954,8854.0
2021-12-22 11:25:00,160.01,160.06,159.9,159.93,8972.0,151.4859,151.5332,151.3818,151.4102,8972.0
2021-12-22 11:30:00,159.93,159.98,159.84,159.85,7556.0,151.4102,151.4575,151.325,151.3344,7556.0
2021-12-22 11:35:00,159.83,159.84,159.55,159.58,10169.0,151.3155,151.325,151.0504,151.0788,10169.0
2021-12-22 11:40:00,159.57,159.83,159.53,159.7,13070.0,151.0693,151.3155,151.0315,151.1924,13070.0
2021-12-22 11:45:00,159.67,159.84,159.66,159.8,4360.0,151.164,151.325,151.1546,151.2871,4360.0
2021-12-22 11:50:00,159.84,159.9,159.67,159.68,5776.0,151.325,151.3818,151.164,151.1735,5776.0
2021-12-22 11:55:00,159.67,159.72,159.56,159.58,6900.0,151.164,151.2114,151.0599,151.0788,6900.0
2021-12-22 12:00:00,159.68,159.85,159.64,159.83,4994.0,151.1735,151.3344,151.1356,151.3155,4994.0
2021-12-22 12:05:00,159.88,160.16,159.88,160.16,4163.0,151.3628,151.6279,151.3628,151.6279,4163.0
2021-12-22 12:10:00,160.16,160.25,160.08,160.09,3423.0,151.6279,151.7131,151.5522,151.5616,3423.0
2021-12-22 12:15:00,160.09,160.09,159.88,159.99,2938.0,151.5616,151.5616,151.3628,151.467,2938.0
2021-12-22 12:20:00,159.91,160.0,159.91,159.99,1513.0,151.3912,151.4764,151.3912,151.467,1513.0
2021-12-22 12:25:00,159.96,160.08,159.96,160.0,3452.0,151.4386,151.5522,151.4386,151.4764,3452.0
2021-12-22 12:30:00,160.06,160.08,159.96,159.96,2650.0,151.5332,151.5522,151.4386,151.4386,2650.0
2021-12-22 12:35:00,159.94,159.94,159.84,159.88,3393.0,151.4196,151.4196,151.325,151.3628,3393.0
2021-12-22 12:40:00,159.84,159.88,159.82,159.84,3516.0,151.325,151.3628,151.306,151.325,3516.0
2021-12-22 12:45:00,159.84,159.86,159.66,159.76,4014.0,151.325,151.3439,151.1546,151.2492,4014.0
2021-12-22 12:50:00,159.76,160.06,159.76,160.01,3672.0,151.2492,151.5332,151.2492,151.4859,3672.0
2021-12-22 12:55:00,160.1,160.16,160.03,160.06,3763.0,151.5711,151.6279,151.5048,151.5332,3763.0
2021-12-22 13:00:00,160.15,160.15,160.03,160.07,2629.0,151.6184,151.6184,151.5048,151.5427,2629.0
2021-12-22 13:05:00,160.08,160.08,159.93,159.93,1579.0,151.5522,151.5522,151.4102,151.4102,1579.0
2021-12-22 13:10:00,159.93,159.99,159.9,159.97,4721.0,151.4102,151.467,151.3818,151.448,4721.0
2021-12-22 13:15:00,159.98,159.98,159.9,159.94,3598.0,151.4575,151.4575,151.3818,151.4196,3598.0
2021-12-22 13:20:00,159.97,160.01,159.9,159.91,2205.0,151.448,151.4859,151.3818,151.3912,2205.0
2021-12-22 13:25:00,159.9,159.94,159.86,159.92,2877.0,151.3818,151.4196,151.3439,151.4007,2877.0
2021-12-22 13:30:00,159.89,159.98,159.89,159.91,2500.0,151.3723,151.4575,151.3723,151.3912,2500.0
2021-12-22 13:35:00,159.92,159.98,159.88,159.92,5354.0,151.4007,151.4575,151.3628,151.4007,5354.0
2021-12-22 13:40:00,159.94,160.07,159.94,160.07,3040.0,151.4196,151.5427,151.4196,151.5427,3040.0
2021-12-22 13:45:00,160.07,160.11,160.05,160.05,3191.0,151.5427,151.5806,151.5238,151.5238,3191.0
2021-12-22 13:50:00,160.08,160.13,160.07,160.12,4220.0,151.5522,151.5995,151.5427,151.59,4220.0
2021-12-22 13:55:00,160.15,160.23,160.04,160.04,3630.0,151.6184,151.6942,151.5143,151.5143,3630.0
2021-12-22 14:00:00,160.07,160.11,159.88,159.91,5842.0,151.5427,151.5806,151.3628,151.3912,5842.0
2021-12-22 14:05:00,159.93,159.97,159.88,159.94,1656.0,151.4102,151.448,151.3628,151.4196,1656.0
2021-12-22 14:10:00,159.94,160.02,159.92,160.01,3159.0,151.4196,151.4954,151.4007,151.4859,3159.0
2021-12-22 14:15:00,160.01,160.08,160.0,160.02,3868.0,151.4859,151.5522,151.4764,151.4954,3868.0
2021-12-22 14:20:00,160.01,160.22,160.0,160.2,4592.0,151.4859,151.6847,151.4764,151.6658,4592.0
2021-12-22 14:25:00,160.21,160.21,159.97,160.01,4212.0,151.6753,151.6753,151.448,151.4859,4212.0
2021-12-22 14:30:00,160.0,160.05,159.86,159.86,2530.0,151.4764,151.5238,151.3439,151.3439,2530.0
2021-12-22 14:35:00,159.87,159.93,159.81,159.81,4323.0,151.3534,151.4102,151.2966,151.2966,4323.0
2021-12-22 14:40:00,159.85,159.87,159.72,159.72,4798.0,151.3344,151.3534,151.2114,151.2114,4798.0
2021-12-22 14:45:00,159.76,159.86,159.72,159.86,3168.0,151.2492,151.3439,151.2114,151.3439,3168.0
2021-12-22 14:50:00,159.84,159.86,159.74,159.84,2806.0,151.325,151.3439,151.2303,151.325,2806.0
2021-12-22 14:55:00,159.85,159.91,159.84,159.91,2503.0,151.3344,151.3912,151.325,151.3912,2503.0
2021-12-22 15:00:00,159.92,159.96,159.82,159.96,7589.0,151.4007,151.4386,151.306,151.4386,7589.0
2021-12-22 15:05:00,159.94,160.05,159.94,159.96,4231.0,151.4196,151.5238,151.4196,151.4386,4231.0
2021-12-22 15:10:00,159.94,160.06,159.89,160.02,5172.0,151.4196,151.5332,151.3723,151.4954,5172.0
2021-12-22 15:15:00,160.05,160.1,160.03,160.03,5017.0,151.5238,151.5711,151.5048,151.5048,5017.0
2021-12-22 15:20:00,160.03,160.05,159.96,160.0,5098.0,151.5048,151.5238,151.4386,151.4764,5098.0
2021-12-22 15:25:00,160.01,160.23,159.99,160.17,5455.0,151.4859,151.6942,151.467,151.6374,5455.0
2021-12-22 15:30:00,160.17,160.28,160.09,160.27,9983.0,151.6374,151.7415,151.5616,151.7321,9983.0
2021-12-22 15:35:00,160.28,160.32,160.2,160.27,10630.0,151.7415,151.7794,151.6658,151.7321,10630.0
2021-12-22 15:40:00,160.3,160.61,160.3,160.61,10997.0,151.7605,152.0539,151.7605,152.0539,10997.0
2021-12-22 15:45:00,160.62,160.73,160.6,160.64,15826.0,152.0634,152.1676,152.0445,152.0823,15826.0
2021-12-22 15:50:00,160.65,160.87,160.65,160.83,33345.0,152.0918,152.3001,152.0918,152.2622,33345.0
2021-12-22 15:55:00,160.84,160.88,160.63,160.63,57244.0,152.2717,152.3096,152.0729,152.0729,57244.0
2021-12-23 09:30:00,160.71,161.73,160.67,161.5,32376.0,152.1486,153.1143,152.1107,152.8965,32376.0
2021-12-23 09:35:00,161.57,162.29,161.49,162.22,8862.0,152.9628,153.6444,152.8871,153.5782,8862.0
2021-12-23 09:40:00,162.25,162.31,161.87,162.31,5393.0,153.6066,153.6634,153.2468,153.6634,5393.0
2021-12-23 09:45:00,162.22,162.6,162.08,162.52,3161.0,153.5782,153.9379,153.4456,153.8622,3161.0
2021-12-23 09:50:00,162.49,162.61,162.25,162.33,2589.0,153.8338,153.9474,153.6066,153.6823,2589.0
2021-12-23 09:55:00,162.31,162.32,162.09,162.28,13022.0,153.6634,153.6728,153.4551,153.635,13022.0
2021-12-23 10:00:00,162.34,162.46,162.17,162.17,4715.0,153.6918,153.8054,153.5308,153.5308,4715.0
2021-12-23 10:05:00,162.37,162.43,162.18,162.27,5670.0,153.7202,153.777,153.5403,153.6255,5670.0
2021-12-23 10:10:00,162.17,162.21,162.06,162.21,6030.0,153.5308,153.5687,153.4267,153.5687,6030.0
2021-12-23 10:15:00,162.2,162.37,161.98,162.25,7767.0,153.5592,153.7202,153.351,153.6066,7767.0
2021-12-23 10:20:00,162.21,162.29,162.16,162.27,5825.0,153.5687,153.6444,153.5214,153.6255,5825.0
2021-12-23 10:25:00,162.29,162.37,162.24,162.28,2072.0,153.6444,153.7202,153.5971,153.635,2072.0
2021-12-23 10:30:00,162.34,162.34,162.14,162.27,7332.0,153.6918,153.6918,153.5024,153.6255,7332.0
2021-12-23 10:35:00,162.27,162.35,162.21,162.22,8225.0,153.6255,153.7012,153.5687,153.5782,8225.0
2021-12-23 10:40:00,162.17,162.25,161.96,162.03,3195.0,153.5308,153.6066,153.332,153.3983,3195.0
2021-12-23 10:45:00,162.0,162.14,161.97,162.14,1840.0,153.3699,153.5024,153.3415,153.5024,1840.0
2021-12-23 10:50:00,162.12,162.15,162.02,162.15,4090.0,153.4835,153.5119,153.3888,153.5119,4090.0
2021-12-23 10:55:00,162.2,162.49,162.2,162.36,7010.0,153.5592,153.8338,153.5592,153.7107,7010.0
2021-12-23 11:00:00,162.37,162.39,162.19,162.2,10453.0,153.7202,153.7391,153.5498,153.5592,10453.0
2021-12-23 11:05:00,162.22,162.46,162.15,162.4,12467.0,153.5782,153.8054,153.5119,153.7486,12467.0
2021-12-23 11:10:00,162.4,162.42,162.21,162.25,8179.0,153.7486,153.7675,153.5687,153.6066,8179.0
2021-12-23 11:15:00,162.27,162.27,162.08,162.08,3541.0,153.6255,153.6255,153.4456,153.4456,3541.0
2021-12-23 11:20:00,162.07,162.08,161.97,162.08,2531.0,153.4362,153.4456,153.3415,153.4456,2531.0
2021-12-23 11:25:00,162.04,162.1,162.03,162.06,2064.0,153.4078,153.4646,153.3983,153.4267,2064.0
2021-12-23 11:30:00,162.03,162.09,162.0,162.04,1558.0,153.3983,153.4551,153.3699,153.4078,1558.0
2021-12-23 11:35:00,162.05,162.19,162.05,162.14,2560.0,153.4172,153.5498,153.4172,153.5024,2560.0
2021-12-23 11:40:00,162.14,162.2,162.06,162.06,2958.0,153.5024,153.5592,153.4267,153.4267,2958.0
2021-12-23 11:45:00,162.15,162.26,162.09,162.26,5599.0,153.5119,153.616,153.4551,153.616,5599.0
2021-12-23 11:50:00,162.23,162.28,162.23,162.27,2834.0,153.5876,153.635,153.5876,153.6255,2834.0
2021-12-23 11:55:00,162.28,162.37,162.25,162.37,3017.0,153.635,153.7202,153.6066,153.7202,3017.0
2021-12-23 12:00:00,162.35,162.38,162.25,162.28,3041.0,153.7012,153.7297,153.6066,153.635,3041.0
2021-12-23 12:05:00,162.31,162.31,162.19,162.19,2653.0,153.6634,153.6634,153.5498,153.5498,2653.0
2021-12-23 12:10:00,162.18,162.26,162.17,162.18,2451.0,153.5403,153.616,153.5308,153.5403,2451.0
2021-12-23 12:15:00,162.14,162.22,162.14,162.22,2067.0,153.5024,153.5782,153.5024,153.5782,2067.0
2021-12-23 12:20:00,162.22,162.26,162.1,162.1,3065.0,153.5782,153.616,153.4646,153.4646,3065.0
2021-12-23 12:25:00,162.09,162.15,162.05,162.11,2643.0,153.4551,153.5119,153.4172,153.474,2643.0
2021-12-23 12:30:00,162.09,162.12,162.0,162.03,3144.0,153.4551,153.4835,153.3699,153.3983,3144.0
2021-12-23 12:35:00,162.03,162.27,162.02,162.26,3612.0,153.3983,153.6255,153.3888,153.616,3612.0
2021-12-23 12:40:00,162.23,162.36,162.2,162.32,2647.0,153.5876,153.7107,153.5592,153.6728,2647.0
2021-12-23 12:45:00,162.35,162.35,162.28,162.31,1594.0,153.7012,153.7012,153.635,153.6634,1594.0
2021-12-23 12:50:00,162.28,162.4,162.27,162.4,3135.0,153.635,153.7486,153.6255,153.7486,3135.0
2021-12-23 12:55:00,162.41,162.45,162.36,162.44,7768.0,153.7581,153.7959,153.7107,153.7865,7768.0
2021-12-23 13:00:00,162.44,162.44,162.17,162.21,2884.0,153.7865,153.7865,153.5308,153.5687,2884.0
2021-12-23 13:05:00,162.24,162.25,162.15,162.15,3340.0,153.5971,153.6066,153.5119,153.5119,3340.0
2021-12-23 13:10:00,162.13,162.13,162.02,162.08,2281.0,153.493,153.493,153.3888,153.4456,2281.0
2021-12-23 13:15:00,162.06,162.09,162.03,162.04,915.0,153.4267,153.4551,153.3983,153.4078,915.0
2021-12-23 13:20:00,162.0,162.0,161.86,161.87,5591.0,153.3699,153.3699,153.2374,153.2468,5591.0
2021-12-23 13:25:00,161.88,162.01,161.87,162.0,3330.0,153.2563,153.3794,153.2468,153.3699,3330.0
2021-12-23 13:30:00,161.95,161.98,161.9,161.93,2287.0,153.3226,153.351,153.2752,153.3036,2287.0
2021-12-23 13:35:00,161.94,162.01,161.94,162.01,1191.0,153.3131,153.3794,153.3131,153.3794,1191.0
2021-12-23 13:40:00,162.01,162.03,161.99,162.02,1477.0,153.3794,153.3983,153.3604,153.3888,1477.0
2021-12-23 13:45:00,162.04,162.17,162.04,162.17,1725.0,153.4078,153.5308,153.4078,153.5308,1725.0
2021-12-23 13:50:00,162.18,162.2,162.16,162.18,2945.0,153.5403,153.5592,153.5214,153.5403,2945.0
2021-12-23 13:55:00,162.2,162.25,162.2,162.23,1382.0,153.5592,153.6066,153.5592,153.5876,1382.0
2021-12-23 14:00:00,162.23,162.39,162.23,162.39,2739.0,153.5876,153.7391,153.5876,153.7391,2739.0
2021-12-23 14:05:00,162.38,162.38,162.3,162.31,3273.0,153.7297,153.7297,153.6539,153.6634,3273.0
2021-12-23 14:10:00,162.28,162.28,162.24,162.28,2307.0,153.635,153.635,153.5971,153.635,2307.0
2021-12-23 14:15:00,162.29,162.35,162.26,162.31,2152.0,153.6444,153.7012,153.616,153.6634,2152.0
2021-12-23 14:20:00,162.33,162.38,162.32,162.38,1009.0,153.6823,153.7297,153.6728,153.7297,1009.0
2021-12-23 14:25:00,162.35,162.35,162.3,162.35,8359.0,153.7012,153.7012,153.6539,153.7012,8359.0
2021-12-23 14:30:00,162.33,162.33,162.17,162.17,5863.0,153.6823,153.6823,153.5308,153.5308,5863.0
2021-12-23 14:35:00,162.17,162.26,162.17,162.26,3740.0,153.5308,153.616,153.5308,153.616,3740.0
2021-12-23 14:40:00,162.27,162.32,162.25,162.25,2901.0,153.6255,153.6728,153.6066,153.6066,2901.0
2021-12-23 14:45:00,162.27,162.33,162.26,162.32,2260.0,153.6255,153.6823,153.616,153.6728,2260.0
2021-12-23 14:50:00,162.36,162.44,162.31,162.41,3318.0,153.7107,153.7865,153.6634,153.7581,3318.0
2021-12-23 14:55:00,162.4,162.46,162.4,162.46,2518.0,153.7486,153.8054,153.7486,153.8054,2518.0
2021-12-23 15:00:00,162.47,162.49,162.35,162.36,4951.0,153.8149,153.8338,153.7012,153.7107,4951.0
2021-12-23 15:05:00,162.38,162.43,162.38,162.43,1997.0,153.7297,153.777,153.7297,153.777,1997.0
2021-12-23 15:10:00,162.43,162.44,162.28,162.28,4110.0,153.777,153.7865,153.635,153.635,4110.0
2021-12-23 15:15:00,162.32,162.32,162.08,162.15,7440.0,153.6728,153.6728,153.4456,153.5119,7440.0
2021-12-23 15:20:00,162.14,162.21,162.1,162.13,8960.0,153.5024,153.5687,153.4646,153.493,8960.0
2021-12-23 15:25:00,162.09,162.11,161.99,162.07,4630.0,153.4551,153.474,153.3604,153.4362,4630.0
2021-12-23 15:30:00,162.08,162.14,162.01,162.02,4573.0,153.4456,153.5024,153.3794,153.3888,4573.0
2021-12-23 15:35:00,162.02,162.26,162.02,162.13,7361.0,153.3888,153.616,153.3888,153.493,7361.0
2021-12-23 15:40:00,162.12,162.3,162.1,162.3,5883.0,153.4835,153.6539,153.4646,153.6539,5883.0
2021-12-23 15:45:00,162.28,162.38,162.25,162.34,10009.0,153.635,153.7297,153.6066,153.6918,10009.0
2021-12-23 15:50:00,162.25,162.39,162.24,162.34,21909.0,153.6066,153.7391,153.5971,153.6918,21909.0
2021-12-23 15:55:00,162.35,162.4,161.86,161.93,45695.0,153.7012,153.7486,153.2374,153.3036,45695.0
2021-12-27 09:30:00,162.49,162.52,162.06,162.28,20371.0,153.8338,153.8622,153.4267,153.635,20371.0
2021-12-27 09:35:00,162.4,162.77,162.32,162.59,44613.0,153.7486,154.0989,153.6728,153.9285,44613.0
2021-12-27 09:40:00,162.5,162.5,162.15,162.25,7132.0,153.8433,153.8433,153.5119,153.6066,7132.0
2021-12-27 09:45:00,162.26,162.48,162.1,162.48,56321.0,153.616,153.8243,153.4646,153.8243,56321.0
2021-12-27 09:50:00,162.47,162.77,162.35,162.35,5772.0,153.8149,154.0989,153.7012,153.7012,5772.0
2021-12-27 09:55:00,162.43,162.5,162.3,162.3,10950.0,153.777,153.8433,153.6539,153.6539,10950.0
2021-12-27 10:00:00,162.32,162.58,162.32,162.44,10568.0,153.6728,153.919,153.6728,153.7865,10568.0
2021-12-27 10:05:00,162.47,162.73,162.41,162.52,5876.0,153.8149,154.061,153.7581,153.8622,5876.0
2021-12-27 10:10:00,162.6,162.6,162.36,162.4,5327.0,153.9379,153.9379,153.7107,153.7486,5327.0
2021-12-27 10:15:00,162.39,162.53,162.34,162.34,5790.0,153.7391,153.8717,153.6918,153.6918,5790.0
2021-12-27 10:20:00,162.35,162.5,162.33,162.47,7608.0,153.7012,153.8433,153.6823,153.8149,7608.0
2021-12-27 10:25:00,162.47,162.7,162.42,162.58,5712.0,153.8149,154.0326,153.7675,153.919,5712.0
2021-12-27 10:30:00,162.61,162.62,162.47,162.57,10469.0,153.9474,153.9569,153.8149,153.9095,10469.0
2021-12-27 10:35:00,162.55,162.7,162.55,162.69,6244.0,153.8906,154.0326,153.8906,154.0231,6244.0
2021-12-27 10:40:00,162.69,163.04,162.65,162.86,50994.0,154.0231,154.3545,153.9853,154.1841,50994.0
2021-12-27 10:45:00,162.89,162.89,162.47,162.63,6271.0,154.2125,154.2125,153.8149,153.9663,6271.0
2021-12-27 10:50:00,162.64,162.68,162.42,162.46,3763.0,153.9758,154.0137,153.7675,153.8054,3763.0
2021-12-27 10:55:00,162.43,162.5,162.25,162.44,12880.0,153.777,153.8433,153.6066,153.7865,12880.0
2021-12-27 11:00:00,162.42,162.59,162.42,162.56,6339.0,153.7675,153.9285,153.7675,153.9001,6339.0
2021-12-27 11:05:00,162.55,162.59,162.49,162.58,4749.0,153.8906,153.9285,153.8338,153.919,4749.0
2021-12-27 11:10:00,162.62,162.64,162.58,162.61,4741.0,153.9569,153.9758,153.919,153.9474,4741.0
2021-12-27 11:15:00,162.61,162.63,162.39,162.47,7317.0,153.9474,153.9663,153.7391,153.8149,7317.0
2021-12-27 11:20:00,162.48,162.52,162.4,162.47,5802.0,153.8243,153.8622,153.7486,153.8149,5802.0
2021-12-27 11:25:00,162.46,162.52,162.42,162.5,3958.0,153.8054,153.8622,153.7675,153.8433,3958.0
2021-12-27 11:30:00,162.48,162.81,162.47,162.72,8380.0,153.8243,154.1367,153.8149,154.0515,8380.0
2021-12-27 11:35:00,162.74,162.74,162.65,162.66,3886.0,154.0705,154.0705,153.9853,153.9947,3886.0
2021-12-27 11:40:00,162.68,162.72,162.6,162.61,3385.0,154.0137,154.0515,153.9379,153.9474,3385.0
2021-12-27 11:45:00,162.57,162.7,162.54,162.65,20361.0,153.9095,154.0326,153.8811,153.9853,20361.0
2021-12-27 11:50:00,162.65,162.86,162.64,162.82,6148.0,153.9853,154.1841,153.9758,154.1462,6148.0
2021-12-27 11:55:00,162.84,162.97,162.83,162.91,5255.0,154.1651,154.2882,154.1557,154.2314,5255.0
2021-12-27 12:00:00,162.94,162.99,162.85,162.92,9729.0,154.2598,154.3072,154.1746,154.2409,9729.0
2021-12-27 12:05:00,162.94,162.99,162.88,162.9,4348.0,154.2598,154.3072,154.203,154.2219,4348.0
2021-12-27 12:10:00,162.93,162.93,162.84,162.85,3429.0,154.2504,154.2504,154.1651,154.1746,3429.0
2021-12-27 12:15:00,162.84,162.9,162.78,162.86,9402.0,154.1651,154.2219,154.1083,154.1841,9402.0
2021-12-27 12:20:00,162.88,163.02,162.85,162.88,8502.0,154.203,154.3356,154.1746,154.203,8502.0
2021-12-27 12:25:00,162.89,162.94,162.8,162.81,4294.0,154.2125,154.2598,154.1273,154.1367,4294.0
2021-12-27 12:30:00,162.81,162.85,162.69,162.8,8668.0,154.1367,154.1746,154.0231,154.1273,8668.0
2021-12-27 12:35:00,162.85,162.91,162.82,162.85,5308.0,154.1746,154.2314,154.1462,154.1746,5308.0
2021-12-27 12:40:00,162.87,162.96,162.83,162.87,5596.0,154.1935,154.2788,154.1557,154.1935,5596.0
2021-12-27 12:45:00,162.88,162.9,162.81,162.84,7545.0,154.203,154.2219,154.1367,154.1651,7545.0
2021-12-27 12:50:00,162.84,162.88,162.81,162.85,4844.0,154.1651,154.203,154.1367,154.1746,4844.0
2021-12-27 12:55:00,162.82,162.89,162.82,162.84,3177.0,154.1462,154.2125,154.1462,154.1651,3177.0
2021-12-27 13:00:00,162.85,162.9,162.83,162.89,3297.0,154.1746,154.2219,154.1557,154.2125,3297.0
2021-12-27 13:05:00,162.88,162.91,162.84,162.86,7210.0,154.203,154.2314,154.1651,154.1841,7210.0
2021-12-27 13:10:00,162.88,162.88,162.83,162.83,4183.0,154.203,154.203,154.1557,154.1557,4183.0
2021-12-27 13:15:00,162.84,162.85,162.75,162.79,4183.0,154.1651,154.1746,154.0799,154.1178,4183.0
2021-12-27 13:20:00,162.81,162.82,162.79,162.81,3553.0,154.1367,154.1462,154.1178,154.1367,3553.0
2021-12-27 13:25:00,162.8,162.92,162.78,162.91,9830.0,154.1273,154.2409,154.1083,154.2314,9830.0
2021-12-27 13:30:00,162.91,163.0,162.9,163.0,3919.0,154.2314,154.3166,154.2219,154.3166,3919.0
2021-12-27 13:35:00,163.0,163.08,163.0,163.04,4965.0,154.3166,154.3924,154.3166,154.3545,4965.0
2021-12-27 13:40:00,163.04,163.07,162.97,163.06,8476.0,154.3545,154.3829,154.2882,154.3734,8476.0
2021-12-27 13:45:00,163.06,163.07,162.94,162.98,4386.0,154.3734,154.3829,154.2598,154.2977,4386.0
2021-12-27 13:50:00,162.96,163.0,162.95,162.97,3607.0,154.2788,154.3166,154.2693,154.2882,3607.0
2021-12-27 13:55:00,162.95,163.0,162.92,162.97,7452.0,154.2693,154.3166,154.2409,154.2882,7452.0
2021-12-27 14:00:00,162.96,162.99,162.95,162.98,7453.0,154.2788,154.3072,154.2693,154.2977,7453.0
2021-12-27 14:05:00,163.0,163.16,162.98,163.08,11746.0,154.3166,154.4681,154.2977,154.3924,11746.0
2021-12-27 14:10:00,163.11,163.24,163.1,163.21,5125.0,154.4208,154.5438,154.4113,154.5154,5125.0
2021-12-27 14:15:00,163.2,163.22,163.11,163.14,4500.0,154.506,154.5249,154.4208,154.4492,4500.0
2021-12-27 14:20:00,163.15,163.24,163.15,163.19,3923.0,154.4586,154.5438,154.4586,154.4965,3923.0
2021-12-27 14:25:00,163.21,163.24,163.2,163.22,3796.0,154.5154,154.5438,154.506,154.5249,3796.0
2021-12-27 14:30:00,163.21,163.25,163.17,163.24,5962.0,154.5154,154.5533,154.4776,154.5438,5962.0
2021-12-27 14:35:00,163.25,163.31,163.21,163.28,9532.0,154.5533,154.6101,154.5154,154.5817,9532.0
2021-12-27 14:40:00,163.28,163.32,163.26,163.27,6115.0,154.5817,154.6196,154.5628,154.5722,6115.0
2021-12-27 14:45:00,163.26,163.26,163.14,163.16,4462.0,154.5628,154.5628,154.4492,154.4681,4462.0
2021-12-27 14:50:00,163.16,163.18,163.11,163.11,8266.0,154.4681,154.487,154.4208,154.4208,8266.0
2021-12-27 14:55:00,163.09,163.15,163.02,163.15,6093.0,154.4018,154.4586,154.3356,154.4586,6093.0
2021-12-27 15:00:00,163.16,163.21,163.11,163.2,10860.0,154.4681,154.5154,154.4208,154.506,10860.0
2021-12-27 15:05:00,163.21,163.24,163.14,163.2,4353.0,154.5154,154.5438,154.4492,154.506,4353.0
2021-12-27 15:10:00,163.21,163.27,163.16,163.22,6248.0,154.5154,154.5722,154.4681,154.5249,6248.0
2021-12-27 15:15:00,163.22,163.24,163.13,163.24,7668.0,154.5249,154.5438,154.4397,154.5438,7668.0
2021-12-27 15:20:00,163.26,163.44,163.26,163.44,6606.0,154.5628,154.7332,154.5628,154.7332,6606.0
2021-12-27 15:25:00,163.43,163.59,163.43,163.59,13652.0,154.7237,154.8752,154.7237,154.8752,13652.0
2021-12-27 15:30:00,163.64,163.81,163.63,163.75,13889.0,154.9225,155.0835,154.9131,155.0267,13889.0
2021-12-27 15:35:00,163.74,163.74,163.56,163.59,23351.0,155.0172,155.0172,154.8468,154.8752,23351.0
2021-12-27 15:40:00,163.62,163.66,163.54,163.64,17793.0,154.9036,154.9415,154.8279,154.9225,17793.0
2021-12-27 15:45:00,163.64,163.84,163.63,163.78,22673.0,154.9225,155.1119,154.9131,155.0551,22673.0
2021-12-27 15:50:00,163.8,163.85,163.72,163.77,38306.0,155.074,155.1213,154.9983,155.0456,38306.0
2021-12-27 15:55:00,163.78,163.89,163.67,163.84,97499.0,155.0551,155.1592,154.9509,155.1119,97499.0
2021-12-28 09:30:00,164.05,164.69,164.05,164.38,17205.0,155.3107,155.9166,155.3107,155.6231,17205.0
2021-12-28 09:35:00,164.37,164.37,163.99,164.01,2821.0,155.6136,155.6136,155.2539,155.2728,2821.0
2021-12-28 09:40:00,163.95,164.3,163.84,164.3,6524.0,155.216,155.5474,155.1119,155.5474,6524.0
2021-12-28 09:45:00,164.33,164.42,164.04,164.22,3367.0,155.5758,155.661,155.3012,155.4716,3367.0
2021-12-28 09:50:00,164.24,164.37,164.07,164.21,3112.0,155.4906,155.6136,155.3296,155.4622,3112.0
2021-12-28 09:55:00,164.2,164.22,163.98,164.22,5284.0,155.4527,155.4716,155.2444,155.4716,5284.0
2021-12-28 10:00:00,164.22,164.45,164.22,164.44,1924.0,155.4716,155.6894,155.4716,155.6799,1924.0
2021-12-28 10:05:00,164.3,164.33,164.09,164.33,5462.0,155.5474,155.5758,155.3486,155.5758,5462.0
2021-12-28 10:10:00,164.34,164.65,164.31,164.62,4601.0,155.5852,155.8787,155.5568,155.8503,4601.0
2021-12-28 10:15:00,164.62,164.66,164.49,164.5,2168.0,155.8503,155.8882,155.7272,155.7367,2168.0
2021-12-28 10:20:00,164.47,164.73,164.43,164.62,4296.0,155.7083,155.9545,155.6704,155.8503,4296.0
2021-12-28 10:25:00,164.68,164.68,164.55,164.61,2715.0,155.9071,155.9071,155.7841,155.8409,2715.0
2021-12-28 10:30:00,164.64,164.64,164.49,164.54,3586.0,155.8693,155.8693,155.7272,155.7746,3586.0
2021-12-28 10:35:00,164.61,164.72,164.58,164.58,3614.0,155.8409,155.945,155.8125,155.8125,3614.0
2021-12-28 10:40:00,164.61,164.65,164.49,164.49,5436.0,155.8409,155.8787,155.7272,155.7272,5436.0
2021-12-28 10:45:00,164.49,164.75,164.47,164.68,3341.0,155.7272,155.9734,155.7083,155.9071,3341.0
2021-12-28 10:50:00,164.73,164.84,164.73,164.83,5115.0,155.9545,156.0586,155.9545,156.0491,5115.0
2021-12-28 10:55:00,164.83,164.9,164.75,164.86,11042.0,156.0491,156.1154,155.9734,156.0775,11042.0
2021-12-28 11:00:00,164.86,164.86,164.7,164.8,8532.0,156.0775,156.0775,155.9261,156.0207,8532.0
2021-12-28 11:05:00,164.75,164.89,164.75,164.83,2638.0,155.9734,156.1059,155.9734,156.0491,2638.0
2021-12-28 11:10:00,164.8,164.84,164.73,164.79,2446.0,156.0207,156.0586,155.9545,156.0113,2446.0
2021-12-28 11:15:00,164.86,165.08,164.83,165.01,6704.0,156.0775,156.2858,156.0491,156.2195,6704.0
2021-12-28 11:20:00,164.99,165.08,164.96,164.97,5386.0,156.2006,156.2858,156.1722,156.1817,5386.0
2021-12-28 11:25:00,164.89,164.98,164.87,164.93,3256.0,156.1059,156.1911,156.087,156.1438,3256.0
2021-12-28 11:30:00,164.99,164.99,164.86,164.94,4985.0,156.2006,156.2006,156.0775,156.1533,4985.0
2021-12-28 11:35:00,164.92,165.03,164.92,165.0,1727.0,156.1343,156.2385,156.1343,156.2101,1727.0
2021-12-28 11:40:00,165.03,165.06,164.91,164.92,3844.0,156.2385,156.2669,156.1249,156.1343,3844.0
2021-12-28 11:45:00,164.96,164.98,164.88,164.97,2333.0,156.1722,156.1911,156.0965,156.1817,2333.0
2021-12-28 11:50:00,164.98,165.02,164.88,164.94,2493.0,156.1911,156.229,156.0965,156.1533,2493.0
2021-12-28 11:55:00,164.95,164.98,164.87,164.97,2623.0,156.1627,156.1911,156.087,156.1817,2623.0
2021-12-28 12:00:00,164.91,164.95,164.87,164.94,3759.0,156.1249,156.1627,156.087,156.1533,3759.0
2021-12-28 12:05:00,164.91,164.95,164.77,164.84,2750.0,156.1249,156.1627,155.9923,156.0586,2750.0
2021-12-28 12:10:00,164.81,164.88,164.81,164.85,2275.0,156.0302,156.0965,156.0302,156.0681,2275.0
2021-12-28 12:15:00,164.9,164.9,164.79,164.84,2157.0,156.1154,156.1154,156.0113,156.0586,2157.0
2021-12-28 12:20:00,164.78,164.8,164.7,164.75,2617.0,156.0018,156.0207,155.9261,155.9734,2617.0
2021-12-28 12:25:00,164.73,164.73,164.55,164.56,3114.0,155.9545,155.9545,155.7841,155.7935,3114.0
2021-12-28 12:30:00,164.68,164.68,164.57,164.63,2455.0,155.9071,155.9071,155.803,155.8598,2455.0
2021-12-28 12:35:00,164.67,164.76,164.63,164.76,2523.0,155.8977,155.9829,155.8598,155.9829,2523.0
2021-12-28 12:40:00,164.8,164.8,164.63,164.63,9030.0,156.0207,156.0207,155.8598,155.8598,9030.0
2021-12-28 12:45:00,164.61,164.7,164.61,164.7,1944.0,155.8409,155.9261,155.8409,155.9261,1944.0
2021-12-28 12:50:00,164.7,164.82,164.67,164.82,6217.0,155.9261,156.0397,155.8977,156.0397,6217.0
2021-12-28 12:55:00,164.86,165.01,164.86,164.97,5863.0,156.0775,156.2195,156.0775,156.1817,5863.0
2021-12-28 13:00:00,164.97,165.05,164.96,165.03,3505.0,156.1817,156.2574,156.1722,156.2385,3505.0
2021-12-28 13:05:00,164.98,165.03,164.95,165.0,6869.0,156.1911,156.2385,156.1627,156.2101,6869.0
2021-12-28 13:10:00,165.0,165.02,164.88,164.89,3171.0,156.2101,156.229,156.0965,156.1059,3171.0
2021-12-28 13:15:00,164.86,164.88,164.84,164.84,1997.0,156.0775,156.0965,156.0586,156.0586,1997.0
2021-12-28 13:20:00,164.86,164.92,164.84,164.92,2340.0,156.0775,156.1343,156.0586,156.1343,2340.0
2021-12-28 13:25:00,164.92,164.99,164.91,164.97,1900.0,156.1343,156.2006,156.1249,156.1817,1900.0
2021-12-28 13:30:00,164.98,165.0,164.88,164.94,4229.0,156.1911,156.2101,156.0965,156.1533,4229.0
2021-12-28 13:35:00,164.95,164.95,164.88,164.88,1024.0,156.1627,156.1627,156.0965,156.0965,1024.0
2021-12-28 13:40:00,164.92,165.0,164.92,165.0,3900.0,156.1343,156.2101,156.1343,156.2101,3900.0
2021-12-28 13:45:00,164.98,165.14,164.98,165.06,3535.0,156.1911,156.3426,156.1911,156.2669,3535.0
2021-12-28 13:50:00,165.04,165.09,165.0,165.02,8746.0,156.2479,156.2953,156.2101,156.229,8746.0
2021-12-28 13:55:00,165.03,165.16,165.02,165.16,2492.0,156.2385,156.3616,156.229,156.3616,2492.0
2021-12-28 14:00:00,165.2,165.25,165.04,165.04,5487.0,156.3994,156.4468,156.2479,156.2479,5487.0
2021-12-28 14:05:00,164.99,165.09,164.96,165.02,2215.0,156.2006,156.2953,156.1722,156.229,2215.0
2021-12-28 14:10:00,164.98,164.98,164.9,164.9,3254.0,156.1911,156.1911,156.1154,156.1154,3254.0
2021-12-28 14:15:00,164.92,164.98,164.91,164.98,3806.0,156.1343,156.1911,156.1249,156.1911,3806.0
2021-12-28 14:20:00,164.98,165.05,164.98,164.99,1244.0,156.1911,156.2574,156.1911,156.2006,1244.0
2021-12-28 14:25:00,164.99,165.03,164.96,165.0,3118.0,156.2006,156.2385,156.1722,156.2101,3118.0
2021-12-28 14:30:00,165.0,165.08,164.99,165.06,3671.0,156.2101,156.2858,156.2006,156.2669,3671.0
2021-12-28 14:35:00,165.08,165.15,165.08,165.13,3836.0,156.2858,156.3521,156.2858,156.3332,3836.0
2021-12-28 14:40:00,165.18,165.21,165.15,165.16,2473.0,156.3805,156.4089,156.3521,156.3616,2473.0
2021-12-28 14:45:00,165.18,165.24,165.15,165.19,4786.0,156.3805,156.4373,156.3521,156.39,4786.0
2021-12-28 14:50:00,165.18,165.27,165.16,165.21,2704.0,156.3805,156.4657,156.3616,156.4089,2704.0
2021-12-28 14:55:00,165.23,165.25,165.17,165.18,4026.0,156.4278,156.4468,156.371,156.3805,4026.0
2021-12-28 15:00:00,165.19,165.22,165.17,165.19,3784.0,156.39,156.4184,156.371,156.39,3784.0
2021-12-28 15:05:00,165.16,165.2,165.15,165.15,4083.0,156.3616,156.3994,156.3521,156.3521,4083.0
2021-12-28 15:10:00,165.17,165.18,165.12,165.13,2575.0,156.371,156.3805,156.3237,156.3332,2575.0
2021-12-28 15:15:00,165.13,165.17,165.12,165.13,2464.0,156.3332,156.371,156.3237,156.3332,2464.0
2021-12-28 15:20:00,165.15,165.24,165.1,165.11,5220.0,156.3521,156.4373,156.3048,156.3142,5220.0
2021-12-28 15:25:00,165.13,165.14,165.02,165.04,5670.0,156.3332,156.3426,156.229,156.2479,5670.0
2021-12-28 15:30:00,165.06,165.06,164.88,165.0,9105.0,156.2669,156.2669,156.0965,156.2101,9105.0
2021-12-28 15:35:00,165.08,165.2,165.0,165.15,5874.0,156.2858,156.3994,156.2101,156.3521,5874.0
2021-12-28 15:40:00,165.12,165.21,165.1,165.12,10576.0,156.3237,156.4089,156.3048,156.3237,10576.0
2021-12-28 15:45:00,165.09,165.27,165.09,165.22,20172.0,156.2953,156.4657,156.2953,156.4184,20172.0
2021-12-28 15:50:00,165.13,165.13,164.95,165.02,28010.0,156.3332,156.3332,156.1627,156.229,28010.0
2021-12-28 15:55:00,165.01,165.18,164.97,165.14,66584.0,156.2195,156.3805,156.1817,156.3426,66584.0
2021-12-29 09:30:00,165.61,165.61,164.94,165.36,11320.0,156.7876,156.7876,156.1533,156.5509,11320.0
2021-12-29 09:35:00,165.42,165.79,165.26,165.64,5318.0,156.6077,156.958,156.4562,156.816,5318.0
2021-12-29 09:40:00,165.68,165.85,165.64,165.68,3922.0,156.8539,157.0148,156.816,156.8539,3922.0
2021-12-29 09:45:00,165.66,166.12,165.66,166.12,3681.0,156.8349,157.2704,156.8349,157.2704,3681.0
2021-12-29 09:50:00,166.11,166.11,165.62,165.78,2617.0,157.2609,157.2609,156.797,156.9485,2617.0
2021-12-29 09:55:00,165.82,165.88,165.76,165.85,3455.0,156.9864,157.0432,156.9296,157.0148,3455.0
2021-12-29 10:00:00,165.77,166.07,165.77,166.06,4273.0,156.9391,157.2231,156.9391,157.2136,4273.0
2021-12-29 10:05:00,165.99,166.1,165.86,166.08,2965.0,157.1473,157.2515,157.0243,157.2325,2965.0
2021-12-29 10:10:00,166.05,166.07,165.84,165.89,2530.0,157.2041,157.2231,157.0053,157.0527,2530.0
2021-12-29 10:15:00,165.92,166.25,165.87,166.22,6150.0,157.0811,157.3935,157.0337,157.3651,6150.0
2021-12-29 10:20:00,166.13,166.19,166.06,166.18,1843.0,157.2799,157.3367,157.2136,157.3272,1843.0
2021-12-29 10:25:00,166.18,166.18,165.81,165.81,2260.0,157.3272,157.3272,156.9769,156.9769,2260.0
2021-12-29 10:30:00,165.76,165.98,165.76,165.95,2106.0,156.9296,157.1379,156.9296,157.1095,2106.0
2021-12-29 10:35:00,166.0,166.22,165.93,166.13,1986.0,157.1568,157.3651,157.0905,157.2799,1986.0
2021-12-29 10:40:00,166.07,166.17,166.04,166.09,1120.0,157.2231,157.3177,157.1947,157.242,1120.0
2021-12-29 10:45:00,166.05,166.11,165.97,166.1,1390.0,157.2041,157.2609,157.1284,157.2515,1390.0
2021-12-29 10:50:00,166.22,166.23,166.1,166.15,2559.0,157.3651,157.3746,157.2515,157.2988,2559.0
2021-12-29 10:55:00,166.16,166.19,166.07,166.08,1820.0,157.3083,157.3367,157.2231,157.2325,1820.0
2021-12-29 11:00:00,166.03,166.03,165.81,165.82,1865.0,157.1852,157.1852,156.9769,156.9864,1865.0
2021-12-29 11:05:00,165.81,165.81,165.57,165.58,2525.0,156.9769,156.9769,156.7497,156.7592,2525.0
2021-12-29 11:10:00,165.57,165.57,165.43,165.44,1974.0,156.7497,156.7497,156.6172,156.6266,1974.0
2021-12-29 11:15:00,165.56,165.59,165.54,165.54,1668.0,156.7402,156.7686,156.7213,156.7213,1668.0
2021-12-29 11:20:00,165.57,165.64,165.56,165.62,2181.0,156.7497,156.816,156.7402,156.797,2181.0
2021-12-29 11:25:00,165.56,165.81,165.56,165.74,2547.0,156.7402,156.9769,156.7402,156.9107,2547.0
2021-12-29 11:30:00,165.76,165.78,165.64,165.75,5929.0,156.9296,156.9485,156.816,156.9201,5929.0
2021-12-29 11:35:00,165.78,165.81,165.66,165.66,788.0,156.9485,156.9769,156.8349,156.8349,788.0
2021-12-29 11:40:00,165.73,165.79,165.66,165.76,1544.0,156.9012,156.958,156.8349,156.9296,1544.0
2021-12-29 11:45:00,165.73,165.73,165.67,165.69,637.0,156.9012,156.9012,156.8444,156.8633,637.0
2021-12-29 11:50:00,165.69,165.72,165.64,165.7,2649.0,156.8633,156.8917,156.816,156.8728,2649.0
2021-12-29 11:55:00,165.69,165.69,165.59,165.59,3144.0,156.8633,156.8633,156.7686,156.7686,3144.0
2021-12-29 12:00:00,165.56,165.58,165.48,165.48,3264.0,156.7402,156.7592,156.6645,156.6645,3264.0
2021-12-29 12:05:00,165.51,165.51,165.4,165.43,3527.0,156.6929,156.6929,156.5888,156.6172,3527.0
2021-12-29 12:10:00,165.36,165.44,165.35,165.38,1121.0,156.5509,156.6266,156.5414,156.5698,1121.0
2021-12-29 12:15:00,165.3,165.44,165.27,165.44,4957.0,156.4941,156.6266,156.4657,156.6266,4957.0
2021-12-29 12:20:00,165.35,165.44,165.35,165.42,2497.0,156.5414,156.6266,156.5414,156.6077,2497.0
2021-12-29 12:25:00,165.38,165.4,165.32,165.4,2713.0,156.5698,156.5888,156.513,156.5888,2713.0
2021-12-29 12:30:00,165.41,165.44,165.37,165.44,3049.0,156.5982,156.6266,156.5604,156.6266,3049.0
2021-12-29 12:35:00,165.44,165.52,165.39,165.4,3011.0,156.6266,156.7024,156.5793,156.5888,3011.0
2021-12-29 12:40:00,165.42,165.47,165.4,165.46,1738.0,156.6077,156.655,156.5888,156.6456,1738.0
2021-12-29 12:45:00,165.39,165.58,165.37,165.58,2280.0,156.5793,156.7592,156.5604,156.7592,2280.0
2021-12-29 12:50:00,165.64,165.66,165.6,165.62,1118.0,156.816,156.8349,156.7781,156.797,1118.0
2021-12-29 12:55:00,165.68,165.75,165.67,165.75,1496.0,156.8539,156.9201,156.8444,156.9201,1496.0
2021-12-29 13:00:00,165.75,165.84,165.75,165.84,1301.0,156.9201,157.0053,156.9201,157.0053,1301.0
2021-12-29 13:05:00,165.82,165.86,165.8,165.86,847.0,156.9864,157.0243,156.9675,157.0243,847.0
2021-12-29 13:10:00,165.96,166.11,165.92,166.11,2086.0,157.1189,157.2609,157.0811,157.2609,2086.0
2021-12-29 13:15:00,166.09,166.14,166.09,166.12,2193.0,157.242,157.2893,157.242,157.2704,2193.0
2021-12-29 13:20:00,166.11,166.18,166.1,166.13,3160.0,157.2609,157.3272,157.2515,157.2799,3160.0
2021-12-29 13:25:00,166.15,166.16,166.04,166.04,1411.0,157.2988,157.3083,157.1947,157.1947,1411.0
2021-12-29 13:30:00,166.08,166.15,166.03,166.09,2129.0,157.2325,157.2988,157.1852,157.242,2129.0
2021-12-29 13:35:00,166.06,166.13,166.06,166.09,809.0,157.2136,157.2799,157.2136,157.242,809.0
2021-12-29 13:40:00,166.11,166.13,165.97,166.01,3008.0,157.2609,157.2799,157.1284,157.1663,3008.0
2021-12-29 13:45:00,166.0,166.08,165.97,166.08,1806.0,157.1568,157.2325,157.1284,157.2325,1806.0
2021-12-29 13:50:00,166.06,166.15,166.03,166.15,2112.0,157.2136,157.2988,157.1852,157.2988,2112.0
2021-12-29 13:55:00,166.1,166.2,166.1,166.12,3163.0,157.2515,157.3462,157.2515,157.2704,3163.0
2021-12-29 14:00:00,166.19,166.21,166.11,166.2,1813.0,157.3367,157.3556,157.2609,157.3462,1813.0
2021-12-29 14:05:00,166.19,166.27,166.09,166.13,5289.0,157.3367,157.4124,157.242,157.2799,5289.0
2021-12-29 14:10:00,166.15,166.2,166.09,166.19,1584.0,157.2988,157.3462,157.242,157.3367,1584.0
2021-12-29 14:15:00,166.23,166.26,166.18,166.26,3334.0,157.3746,157.403,157.3272,157.403,3334.0
2021-12-29 14:20:00,166.25,166.26,166.19,166.21,4852.0,157.3935,157.403,157.3367,157.3556,4852.0
2021-12-29 14:25:00,166.18,166.2,166.08,166.08,3179.0,157.3272,157.3462,157.2325,157.2325,3179.0
2021-12-29 14:30:00,166.09,166.13,166.06,166.09,2589.0,157.242,157.2799,157.2136,157.242,2589.0
2021-12-29 14:35:00,166.15,166.3,166.15,166.3,2819.0,157.2988,157.4408,157.2988,157.4408,2819.0
2021-12-29 14:40:00,166.23,166.23,166.17,166.2,2220.0,157.3746,157.3746,157.3177,157.3462,2220.0
2021-12-29 14:45:00,166.17,166.25,166.15,166.23,1317.0,157.3177,157.3935,157.2988,157.3746,1317.0
2021-12-29 14:50:00,166.25,166.27,166.24,166.27,2785.0,157.3935,157.4124,157.384,157.4124,2785.0
2021-12-29 14:55:00,166.27,166.29,166.23,166.27,5090.0,157.4124,157.4314,157.3746,157.4124,5090.0
2021-12-29 15:00:00,166.3,166.4,166.29,166.4,3315.0,157.4408,157.5355,157.4314,157.5355,3315.0
2021-12-29 15:05:00,166.39,166.42,166.36,166.4,3180.0,157.526,157.5544,157.4976,157.5355,3180.0
2021-12-29 15:10:00,166.43,166.53,166.43,166.49,4492.0,157.5639,157.6586,157.5639,157.6207,4492.0
2021-12-29 15:15:00,166.51,166.73,166.51,166.72,3289.0,157.6396,157.8479,157.6396,157.8384,3289.0
2021-12-29 15:20:00,166.75,166.85,166.71,166.8,5608.0,157.8669,157.9615,157.829,157.9142,5608.0
2021-12-29 15:25:00,166.78,166.86,166.44,166.44,15098.0,157.8953,157.971,157.5734,157.5734,15098.0
2021-12-29 15:30:00,166.46,166.66,166.37,166.46,17997.0,157.5923,157.7816,157.5071,157.5923,17997.0
2021-12-29 15:35:00,166.47,166.69,166.43,166.66,10140.0,157.6018,157.81,157.5639,157.7816,10140.0
2021-12-29 15:40:00,166.66,166.67,166.5,166.53,8611.0,157.7816,157.7911,157.6302,157.6586,8611.0
2021-12-29 15:45:00,166.53,166.68,166.52,166.65,12584.0,157.6586,157.8006,157.6491,157.7722,12584.0
2021-12-29 15:50:00,166.6,166.67,166.49,166.5,16291.0,157.7248,157.7911,157.6207,157.6302,16291.0
2021-12-29 15:55:00,166.5,166.55,166.25,166.41,48217.0,157.6302,157.6775,157.3935,157.545,48217.0
2021-12-30 09:30:00,167.0,167.44,166.56,166.72,16184.0,158.1035,158.5201,157.687,157.8384,16184.0
2021-12-30 09:35:00,166.58,167.25,166.58,167.25,4920.0,157.7059,158.3402,157.7059,158.3402,4920.0
2021-12-30 09:40:00,167.18,167.18,166.81,166.82,4681.0,158.2739,158.2739,157.9237,157.9331,4681.0
2021-12-30 09:45:00,167.3,167.3,166.7,166.99,5801.0,158.3876,158.3876,157.8195,158.0941,5801.0
2021-12-30 09:50:00,166.88,167.02,166.68,166.94,7429.0,157.9899,158.1225,157.8006,158.0467,7429.0
2021-12-30 09:55:00,166.94,166.94,166.61,166.61,5100.0,158.0467,158.0467,157.7343,157.7343,5100.0
2021-12-30 10:00:00,166.53,166.53,166.25,166.29,3592.0,157.6586,157.6586,157.3935,157.4314,3592.0
2021-12-30 10:05:00,166.38,166.59,166.36,166.59,1686.0,157.5166,157.7154,157.4976,157.7154,1686.0
2021-12-30 10:10:00,166.49,166.69,166.18,166.52,7021.0,157.6207,157.81,157.3272,157.6491,7021.0
2021-12-30 10:15:00,166.48,166.61,166.46,166.52,3407.0,157.6112,157.7343,157.5923,157.6491,3407.0
2021-12-30 10:20:00,166.58,166.62,166.36,166.5,4310.0,157.7059,157.7438,157.4976,157.6302,4310.0
2021-12-30 10:25:00,166.46,166.57,166.35,166.35,2894.0,157.5923,157.6964,157.4882,157.4882,2894.0
2021-12-30 10:30:00,166.11,166.25,166.11,166.2,1751.0,157.2609,157.3935,157.2609,157.3462,1751.0
2021-12-30 10:35:00,166.2,166.23,166.0,166.01,2114.0,157.3462,157.3746,157.1568,157.1663,2114.0
2021-12-30 10:40:00,166.08,166.13,165.98,166.11,2020.0,157.2325,157.2799,157.1379,157.2609,2020.0
2021-12-30 10:45:00,166.07,166.32,166.07,166.32,3037.0,157.2231,157.4598,157.2231,157.4598,3037.0
2021-12-30 10:50:00,166.3,166.39,166.2,166.31,2017.0,157.4408,157.526,157.3462,157.4503,2017.0
2021-12-30 10:55:00,166.23,166.28,166.14,166.28,2252.0,157.3746,157.4219,157.2893,157.4219,2252.0
2021-12-30 11:00:00,166.25,166.32,166.08,166.11,3968.0,157.3935,157.4598,157.2325,157.2609,3968.0
2021-12-30 11:05:00,166.1,166.1,166.0,166.09,1529.0,157.2515,157.2515,157.1568,157.242,1529.0
2021-12-30 11:10:00,166.07,166.15,166.07,166.15,1400.0,157.2231,157.2988,157.2231,157.2988,1400.0
2021-12-30 11:15:00,166.12,166.12,166.0,166.12,2165.0,157.2704,157.2704,157.1568,157.2704,2165.0
2021-12-30 11:20:00,166.17,166.2,166.11,166.15,2037.0,157.3177,157.3462,157.2609,157.2988,2037.0
2021-12-30 11:25:00,166.13,166.13,166.06,166.07,1233.0,157.2799,157.2799,157.2136,157.2231,1233.0
2021-12-30 11:30:00,166.08,166.18,165.97,165.98,4549.0,157.2325,157.3272,157.1284,157.1379,4549.0
2021-12-30 11:35:00,166.0,166.06,165.97,166.06,3548.0,157.1568,157.2136,157.1284,157.2136,3548.0
2021-12-30 11:40:00,166.03,166.06,165.7,165.74,9093.0,157.1852,157.2136,156.8728,156.9107,9093.0
2021-12-30 11:45:00,165.65,165.69,165.54,165.56,10232.0,156.8255,156.8633,156.7213,156.7402,10232.0
2021-12-30 11:50:00,165.56,165.57,165.44,165.55,4302.0,156.7402,156.7497,156.6266,156.7308,4302.0
2021-12-30 11:55:00,165.53,165.65,165.53,165.61,3228.0,156.7118,156.8255,156.7118,156.7876,3228.0
2021-12-30 12:00:00,165.59,165.7,165.57,165.7,2574.0,156.7686,156.8728,156.7497,156.8728,2574.0
2021-12-30 12:05:00,165.74,165.78,165.71,165.76,1245.0,156.9107,156.9485,156.8823,156.9296,1245.0
2021-12-30 12:10:00,165.74,165.88,165.74,165.87,3092.0,156.9107,157.0432,156.9107,157.0337,3092.0
2021-12-30 12:15:00,165.85,165.87,165.79,165.87,2905.0,157.0148,157.0337,156.958,157.0337,2905.0
2021-12-30 12:20:00,165.89,165.94,165.82,165.84,2624.0,157.0527,157.1,156.9864,157.0053,2624.0
2021-12-30 12:25:00,165.93,166.01,165.83,165.97,1492.0,157.0905,157.1663,156.9959,157.1284,1492.0
2021-12-30 12:30:00,166.06,166.2,166.05,166.17,2906.0,157.2136,157.3462,157.2041,157.3177,2906.0
2021-12-30 12:35:00,166.14,166.15,166.08,166.15,2142.0,157.2893,157.2988,157.2325,157.2988,2142.0
2021-12-30 12:40:00,166.1,166.23,166.1,166.14,1094.0,157.2515,157.3746,157.2515,157.2893,1094.0
2021-12-30 12:45:00,166.21,166.21,166.13,166.14,1300.0,157.3556,157.3556,157.2799,157.2893,1300.0
2021-12-30 12:50:00,166.13,166.15,166.05,166.06,3208.0,157.2799,157.2988,157.2041,157.2136,3208.0
2021-12-30 12:55:00,166.11,166.18,166.11,166.18,1141.0,157.2609,157.3272,157.2609,157.3272,1141.0
2021-12-30 13:00:00,166.27,166.32,166.18,166.23,4626.0,157.4124,157.4598,157.3272,157.3746,4626.0
2021-12-30 13:05:00,166.2,166.2,166.13,166.18,900.0,157.3462,157.3462,157.2799,157.3272,900.0
2021-12-30 13:10:00,166.12,166.19,166.12,166.19,1014.0,157.2704,157.3367,157.2704,157.3367,1014.0
2021-12-30 13:15:00,166.14,166.14,166.12,166.12,900.0,157.2893,157.2893,157.2704,157.2704,900.0
2021-12-30 13:20:00,166.06,166.13,165.99,166.12,1731.0,157.2136,157.2799,157.1473,157.2704,1731.0
2021-12-30 13:25:00,166.11,166.11,165.99,165.99,800.0,157.2609,157.2609,157.1473,157.1473,800.0
2021-12-30 13:30:00,166.0,166.08,165.96,166.04,2307.0,157.1568,157.2325,157.1189,157.1947,2307.0
2021-12-30 13:35:00,166.04,166.19,166.04,166.19,2526.0,157.1947,157.3367,157.1947,157.3367,2526.0
2021-12-30 13:40:00,166.17,166.24,166.15,166.2,1728.0,157.3177,157.384,157.2988,157.3462,1728.0
2021-12-30 13:45:00,166.27,166.41,166.25,166.29,1836.0,157.4124,157.545,157.3935,157.4314,1836.0
2021-12-30 13:50:00,166.36,166.43,166.36,166.39,750.0,157.4976,157.5639,157.4976,157.526,750.0
2021-12-30 13:55:00,166.44,166.49,166.44,166.46,3114.0,157.5734,157.6207,157.5734,157.5923,3114.0
2021-12-30 14:00:00,166.42,166.45,166.39,166.45,1236.0,157.5544,157.5828,157.526,157.5828,1236.0
2021-12-30 14:05:00,166.44,166.53,166.39,166.39,5395.0,157.5734,157.6586,157.526,157.526,5395.0
2021-12-30 14:10:00,166.42,166.46,166.42,166.43,1064.0,157.5544,157.5923,157.5544,157.5639,1064.0
2021-12-30 14:15:00,166.45,166.51,166.38,166.38,2699.0,157.5828,157.6396,157.5166,157.5166,2699.0
2021-12-30 14:20:00,166.41,166.42,166.37,166.42,1350.0,157.545,157.5544,157.5071,157.5544,1350.0
2021-12-30 14:25:00,166.43,166.45,166.37,166.38,3445.0,157.5639,157.5828,157.5071,157.5166,3445.0
2021-12-30 14:30:00,166.41,166.41,166.3,166.3,1763.0,157.545,157.545,157.4408,157.4408,1763.0
2021-12-30 14:35:00,166.29,166.42,166.29,166.35,2826.0,157.4314,157.5544,157.4314,157.4882,2826.0
2021-12-30 14:40:00,166.37,166.41,166.34,166.41,1875.0,157.5071,157.545,157.4787,157.545,1875.0
2021-12-30 14:45:00,166.38,166.42,166.38,166.42,1520.0,157.5166,157.5544,157.5166,157.5544,1520.0
2021-12-30 14:50:00,166.4,166.4,166.32,166.32,1266.0,157.5355,157.5355,157.4598,157.4598,1266.0
2021-12-30 14:55:00,166.35,166.37,166.34,166.35,1840.0,157.4882,157.5071,157.4787,157.4882,1840.0
2021-12-30 15:00:00,166.36,166.36,166.2,166.32,4220.0,157.4976,157.4976,157.3462,157.4598,4220.0
2021-12-30 15:05:00,166.32,166.48,166.29,166.47,2517.0,157.4598,157.6112,157.4314,157.6018,2517.0
2021-12-30 15:10:00,166.48,166.54,166.47,166.51,4093.0,157.6112,157.668,157.6018,157.6396,4093.0
2021-12-30 15:15:00,166.52,166.61,166.47,166.59,3902.0,157.6491,157.7343,157.6018,157.7154,3902.0
2021-12-30 15:20:00,166.55,166.57,166.34,166.34,6227.0,157.6775,157.6964,157.4787,157.4787,6227.0
2021-12-30 15:25:00,166.36,166.37,166.3,166.33,3706.0,157.4976,157.5071,157.4408,157.4692,3706.0
2021-12-30 15:30:00,166.32,166.36,166.28,166.28,4167.0,157.4598,157.4976,157.4219,157.4219,4167.0
2021-12-30 15:35:00,166.28,166.4,166.27,166.35,5014.0,157.4219,157.5355,157.4124,157.4882,5014.0
2021-12-30 15:40:00,166.34,166.36,166.17,166.23,6235.0,157.4787,157.4976,157.3177,157.3746,6235.0
2021-12-30 15:45:00,166.23,166.25,166.0,166.16,10769.0,157.3746,157.3935,157.1568,157.3083,10769.0
2021-12-30 15:50:00,166.08,166.17,165.83,166.12,11018.0,157.2325,157.3177,156.9959,157.2704,11018.0
2021-12-30 15:55:00,166.03,166.03,165.64,165.74,49181.0,157.1852,157.1852,156.816,156.9107,49181.0
2021-12-31 09:30:00,165.29,165.93,165.29,165.58,9842.0,156.4846,157.0905,156.4846,156.7592,9842.0
2021-12-31 09:35:00,165.55,165.98,165.43,165.98,2281.0,156.7308,157.1379,156.6172,157.1379,2281.0
2021-12-31 09:40:00,165.92,166.06,165.8,165.94,7711.0,157.0811,157.2136,156.9675,157.1,7711.0
2021-12-31 09:45:00,165.94,165.94,165.82,165.9,6059.0,157.1,157.1,156.9864,157.0621,6059.0
2021-12-31 09:50:00,166.0,166.0,165.8,165.8,1583.0,157.1568,157.1568,156.9675,156.9675,1583.0
2021-12-31 09:55:00,165.82,165.82,165.49,165.49,1406.0,156.9864,156.9864,156.674,156.674,1406.0
2021-12-31 10:00:00,165.4,165.75,165.39,165.69,3540.0,156.5888,156.9201,156.5793,156.8633,3540.0
2021-12-31 10:05:00,165.76,165.97,165.76,165.89,3070.0,156.9296,157.1284,156.9296,157.0527,3070.0
2021-12-31 10:10:00,165.96,166.11,165.96,166.11,2298.0,157.1189,157.2609,157.1189,157.2609,2298.0
2021-12-31 10:15:00,166.02,166.12,165.91,166.11,1941.0,157.1757,157.2704,157.0716,157.2609,1941.0
2021-12-31 10:20:00,166.15,166.43,166.15,166.27,1505.0,157.2988,157.5639,157.2988,157.4124,1505.0
2021-12-31 10:25:00,166.32,166.53,166.32,166.52,3920.0,157.4598,157.6586,157.4598,157.6491,3920.0
2021-12-31 10:30:00,166.38,166.38,166.05,166.05,3334.0,157.5166,157.5166,157.2041,157.2041,3334.0
2021-12-31 10:35:00,166.16,166.34,166.13,166.19,1688.0,157.3083,157.4787,157.2799,157.3367,1688.0
2021-12-31 10:40:00,166.28,166.38,166.23,166.27,2431.0,157.4219,157.5166,157.3746,157.4124,2431.0
2021-12-31 10:45:00,166.31,166.32,166.21,166.23,2208.0,157.4503,157.4598,157.3556,157.3746,2208.0
2021-12-31 10:50:00,166.33,166.41,166.28,166.38,10019.0,157.4692,157.545,157.4219,157.5166,10019.0
2021-12-31 10:55:00,166.37,166.49,166.35,166.4,2152.0,157.5071,157.6207,157.4882,157.5355,2152.0
2021-12-31 11:00:00,166.39,166.45,166.39,166.4,746.0,157.526,157.5828,157.526,157.5355,746.0
2021-12-31 11:05:00,166.4,166.49,166.39,166.42,3197.0,157.5355,157.6207,157.526,157.5544,3197.0
2021-12-31 11:10:00,166.41,166.61,166.39,166.47,2654.0,157.545,157.7343,157.526,157.6018,2654.0
2021-12-31 11:15:00,166.46,166.53,166.39,166.39,2003.0,157.5923,157.6586,157.526,157.526,2003.0
2021-12-31 11:20:00,166.35,166.36,166.21,166.28,1862.0,157.4882,157.4976,157.3556,157.4219,1862.0
2021-12-31 11:25:00,166.23,166.23,166.1,166.14,1500.0,157.3746,157.3746,157.2515,157.2893,1500.0
2021-12-31 11:30:00,166.12,166.32,166.08,166.32,2673.0,157.2704,157.4598,157.2325,157.4598,2673.0
2021-12-31 11:35:00,166.36,166.36,166.25,166.27,2249.0,157.4976,157.4976,157.3935,157.4124,2249.0
2021-12-31 11:40:00,166.29,166.38,166.27,166.36,1342.0,157.4314,157.5166,157.4124,157.4976,1342.0
2021-12-31 11:45:00,166.39,166.39,166.25,166.32,3156.0,157.526,157.526,157.3935,157.4598,3156.0
2021-12-31 11:50:00,166.35,166.42,166.26,166.28,3661.0,157.4882,157.5544,157.403,157.4219,3661.0
2021-12-31 11:55:00,166.31,166.35,166.16,166.17,2203.0,157.4503,157.4882,157.3083,157.3177,2203.0
2021-12-31 12:00:00,166.17,166.31,166.16,166.31,1610.0,157.3177,157.4503,157.3083,157.4503,1610.0
2021-12-31 12:05:00,166.34,166.43,166.34,166.37,1173.0,157.4787,157.5639,157.4787,157.5071,1173.0
2021-12-31 12:10:00,166.36,166.45,166.31,166.38,3949.0,157.4976,157.5828,157.4503,157.5166,3949.0
2021-12-31 12:15:00,166.41,166.41,166.3,166.32,2315.0,157.545,157.545,157.4408,157.4598,2315.0
2021-12-31 12:20:00,166.3,166.53,166.3,166.5,2659.0,157.4408,157.6586,157.4408,157.6302,2659.0
2021-12-31 12:25:00,166.52,166.56,166.47,166.47,10516.0,157.6491,157.687,157.6018,157.6018,10516.0
2021-12-31 12:30:00,166.45,166.55,166.45,166.55,1419.0,157.5828,157.6775,157.5828,157.6775,1419.0
2021-12-31 12:35:00,166.54,166.67,166.53,166.65,4112.0,157.668,157.7911,157.6586,157.7722,4112.0
2021-12-31 12:40:00,166.67,166.73,166.63,166.68,3905.0,157.7911,157.8479,157.7532,157.8006,3905.0
2021-12-31 12:45:00,166.72,166.75,166.71,166.73,3058.0,157.8384,157.8669,157.829,157.8479,3058.0
2021-12-31 12:50:00,166.74,166.84,166.74,166.82,2522.0,157.8574,157.9521,157.8574,157.9331,2522.0
2021-12-31 12:55:00,166.81,166.91,166.81,166.87,5176.0,157.9237,158.0183,157.9237,157.9805,5176.0
2021-12-31 13:00:00,166.9,166.98,166.9,166.95,1132.0,158.0089,158.0846,158.0089,158.0562,1132.0
2021-12-31 13:05:00,166.99,166.99,166.93,166.95,2521.0,158.0941,158.0941,158.0373,158.0562,2521.0
2021-12-31 13:10:00,166.99,167.02,166.92,166.93,3766.0,158.0941,158.1225,158.0278,158.0373,3766.0
2021-12-31 13:15:00,166.93,166.94,166.83,166.83,1390.0,158.0373,158.0467,157.9426,157.9426,1390.0
2021-12-31 13:20:00,166.85,167.03,166.85,166.94,1823.0,157.9615,158.1319,157.9615,158.0467,1823.0
2021-12-31 13:25:00,166.97,167.0,166.93,166.97,3623.0,158.0751,158.1035,158.0373,158.0751,3623.0
2021-12-31 13:30:00,166.98,167.02,166.94,166.97,1966.0,158.0846,158.1225,158.0467,158.0751,1966.0
2021-12-31 13:35:00,167.0,167.08,166.97,167.02,2932.0,158.1035,158.1793,158.0751,158.1225,2932.0
2021-12-31 13:40:00,167.0,167.0,166.9,166.9,2657.0,158.1035,158.1035,158.0089,158.0089,2657.0
2021-12-31 13:45:00,166.9,167.0,166.89,166.96,2073.0,158.0089,158.1035,157.9994,158.0657,2073.0
2021-12-31 13:50:00,166.97,167.0,166.97,167.0,600.0,158.0751,158.1035,158.0751,158.1035,600.0
2021-12-31 13:55:00,167.07,167.16,167.07,167.16,1510.0,158.1698,158.255,158.1698,158.255,1510.0
2021-12-31 14:00:00,167.18,167.24,167.13,167.24,2914.0,158.2739,158.3307,158.2266,158.3307,2914.0
2021-12-31 14:05:00,167.29,167.37,167.26,167.31,2400.0,158.3781,158.4538,158.3497,158.397,2400.0
2021-12-31 14:10:00,167.36,167.38,167.29,167.3,2115.0,158.4444,158.4633,158.3781,158.3876,2115.0
2021-12-31 14:15:00,167.27,167.27,167.11,167.16,2785.0,158.3592,158.3592,158.2077,158.255,2785.0
2021-12-31 14:20:00,167.1,167.21,166.95,166.96,2195.0,158.1982,158.3023,158.0562,158.0657,2195.0
2021-12-31 14:25:00,166.95,167.11,166.92,167.07,2534.0,158.0562,158.2077,158.0278,158.1698,2534.0
2021-12-31 14:30:00,167.06,167.23,167.06,167.23,1698.0,158.1603,158.3213,158.1603,158.3213,1698.0
2021-12-31 14:35:00,167.23,167.31,167.19,167.31,2113.0,158.3213,158.397,158.2834,158.397,2113.0
2021-12-31 14:40:00,167.26,167.3,167.24,167.28,1344.0,158.3497,158.3876,158.3307,158.3686,1344.0
2021-12-31 14:45:00,167.26,167.28,167.18,167.18,3644.0,158.3497,158.3686,158.2739,158.2739,3644.0
2021-12-31 14:50:00,167.18,167.18,167.12,167.15,1943.0,158.2739,158.2739,158.2171,158.2455,1943.0
2021-12-31 14:55:00,167.14,167.15,167.0,167.09,3029.0,158.2361,158.2455,158.1035,158.1887,3029.0
2021-12-31 15:00:00,167.12,167.2,167.12,167.19,3680.0,158.2171,158.2929,158.2171,158.2834,3680.0
2021-12-31 15:05:00,167.16,167.23,167.13,167.17,2166.0,158.255,158.3213,158.2266,158.2645,2166.0
2021-12-31 15:10:00,167.23,167.28,167.17,167.18,8994.0,158.3213,158.3686,158.2645,158.2739,8994.0
2021-12-31 15:15:00,167.16,167.28,167.11,167.27,5571.0,158.255,158.3686,158.2077,158.3592,5571.0
2021-12-31 15:20:00,167.21,167.29,167.19,167.29,2280.0,158.3023,158.3781,158.2834,158.3781,2280.0
2021-12-31 15:25:00,167.3,167.37,167.22,167.32,5258.0,158.3876,158.4538,158.3118,158.4065,5258.0
2021-12-31 15:30:00,167.3,167.35,167.27,167.32,5881.0,158.3876,158.4349,158.3592,158.4065,5881.0
2021-12-31 15:35:00,167.3,167.42,167.28,167.42,5152.0,158.3876,158.5012,158.3686,158.5012,5152.0
2021-12-31 15:40:00,167.41,167.51,167.4,167.5,8630.0,158.4917,158.5864,158.4822,158.5769,8630.0
2021-12-31 15:45:00,167.54,167.61,167.43,167.51,15302.0,158.6148,158.681,158.5106,158.5864,15302.0
2021-12-31 15:50:00,167.44,167.47,166.98,167.03,19716.0,158.5201,158.5485,158.0846,158.1319,19716.0
2021-12-31 15:55:00,167.01,167.01,166.86,166.91,61342.0,158.113,158.113,157.971,158.0183,61342.0
2022-01-03 09:30:00,166.47,166.64,165.72,165.77,33067.0,157.6018,157.7627,156.8917,156.9391,33067.0
2022-01-03 09:35:00,165.9,166.0,165.31,165.32,13086.0,157.0621,157.1568,156.5036,156.513,13086.0
2022-01-03 09:40:00,165.4,165.4,164.67,164.81,8259.0,156.5888,156.5888,155.8977,156.0302,8259.0
2022-01-03 09:45:00,164.81,164.9,163.66,163.8,16186.0,156.0302,156.1154,154.9415,155.074,16186.0
2022-01-03 09:50:00,163.64,163.8,163.4,163.7,23575.0,154.9225,155.074,154.6953,154.9793,23575.0
2022-01-03 09:55:00,163.67,163.81,163.27,163.41,34968.0,154.9509,155.0835,154.5722,154.7048,34968.0
2022-01-03 10:00:00,163.42,163.61,162.41,162.54,57762.0,154.7142,154.8941,153.7581,153.8811,57762.0
2022-01-03 10:05:00,162.53,162.89,162.43,162.47,25507.0,153.8717,154.2125,153.777,153.8149,25507.0
2022-01-03 10:10:00,162.5,163.0,162.41,162.77,11004.0,153.8433,154.3166,153.7581,154.0989,11004.0
2022-01-03 10:15:00,162.72,163.03,162.65,163.03,18183.0,154.0515,154.345,153.9853,154.345,18183.0
2022-01-03 10:20:00,163.08,163.09,162.41,162.58,8816.0,154.3924,154.4018,153.7581,153.919,8816.0
2022-01-03 10:25:00,162.58,162.64,162.26,162.61,10190.0,153.919,153.9758,153.616,153.9474,10190.0
2022-01-03 10:30:00,162.44,162.44,161.7,161.83,11569.0,153.7865,153.7865,153.0859,153.209,11569.0
2022-01-03 10:35:00,161.88,161.94,161.44,161.94,17913.0,153.2563,153.3131,152.8397,153.3131,17913.0
2022-01-03 10:40:00,161.91,162.02,161.41,161.45,16535.0,153.2847,153.3888,152.8113,152.8492,16535.0
2022-01-03 10:45:00,161.57,161.95,161.19,161.8,12654.0,152.9628,153.3226,152.603,153.1805,12654.0
2022-01-03 10:50:00,161.8,161.8,161.19,161.29,18450.0,153.1805,153.1805,152.603,152.6977,18450.0
2022-01-03 10:55:00,161.29,161.49,161.02,161.48,16428.0,152.6977,152.8871,152.4421,152.8776,16428.0
2022-01-03 11:00:00,161.46,161.57,161.2,161.2,11617.0,152.8587,152.9628,152.6125,152.6125,11617.0
2022-01-03 11:05:00,161.2,161.69,161.0,161.66,12638.0,152.6125,153.0764,152.4232,153.048,12638.0
2022-01-03 11:10:00,161.73,161.97,161.63,161.63,9813.0,153.1143,153.3415,153.0196,153.0196,9813.0
2022-01-03 11:15:00,161.61,161.8,161.15,161.16,24062.0,153.0007,153.1805,152.5652,152.5746,24062.0
2022-01-03 11:20:00,161.15,161.36,161.02,161.36,23229.0,152.5652,152.764,152.4421,152.764,23229.0
2022-01-03 11:25:00,161.41,161.76,161.33,161.55,14905.0,152.8113,153.1427,152.7356,152.9439,14905.0
2022-01-03 11:30:00,161.51,161.83,161.51,161.82,22287.0,152.906,153.209,152.906,153.1995,22287.0
2022-01-03 11:35:00,161.82,161.82,161.34,161.56,32734.0,153.1995,153.1995,152.7451,152.9533,32734.0
2022-01-03 11:40:00,161.56,162.24,161.56,162.24,28738.0,152.9533,153.5971,152.9533,153.5971,28738.0
2022-01-03 11:45:00,162.21,162.25,161.83,161.88,14472.0,153.5687,153.6066,153.209,153.2563,14472.0
2022-01-03 11:50:00,161.86,162.02,161.77,161.96,17392.0,153.2374,153.3888,153.1521,153.332,17392.0
2022-01-03 11:55:00,161.99,162.08,161.95,162.08,23322.0,153.3604,153.4456,153.3226,153.4456,23322.0
2022-01-03 12:00:00,162.12,162.12,161.93,162.03,7923.0,153.4835,153.4835,153.3036,153.3983,7923.0
2022-01-03 12:05:00,162.05,162.18,161.76,162.14,7317.0,153.4172,153.5403,153.1427,153.5024,7317.0
2022-01-03 12:10:00,162.18,162.85,162.16,162.57,21864.0,153.5403,154.1746,153.5214,153.9095,21864.0
2022-01-03 12:15:00,162.6,162.9,162.57,162.81,12621.0,153.9379,154.2219,153.9095,154.1367,12621.0
2022-01-03 12:20:00,162.83,162.84,162.57,162.73,10436.0,154.1557,154.1651,153.9095,154.061,10436.0
2022-01-03 12:25:00,162.76,162.79,162.62,162.79,6729.0,154.0894,154.1178,153.9569,154.1178,6729.0
2022-01-03 12:30:00,162.77,162.77,162.57,162.69,9336.0,154.0989,154.0989,153.9095,154.0231,9336.0
2022-01-03 12:35:00,162.71,162.76,162.34,162.4,11996.0,154.0421,154.0894,153.6918,153.7486,11996.0
2022-01-03 12:40:00,162.4,162.63,162.4,162.46,6517.0,153.7486,153.9663,153.7486,153.8054,6517.0
2022-01-03 12:45:00,162.42,162.6,162.33,162.4,11032.0,153.7675,153.9379,153.6823,153.7486,11032.0
2022-01-03 12:50:00,162.4,162.41,162.22,162.35,11949.0,153.7486,153.7581,153.5782,153.7012,11949.0
2022-01-03 12:55:00,162.29,162.31,162.21,162.24,14337.0,153.6444,153.6634,153.5687,153.5971,14337.0
2022-01-03 13:00:00,162.24,162.49,162.22,162.31,16360.0,153.5971,153.8338,153.5782,153.6634,16360.0
2022-01-03 13:05:00,162.31,162.39,162.27,162.32,4293.0,153.6634,153.7391,153.6255,153.6728,4293.0
2022-01-03 13:10:00,162.28,162.46,162.26,162.44,8798.0,153.635,153.8054,153.616,153.7865,8798.0
2022-01-03 13:15:00,162.46,162.47,162.33,162.41,5488.0,153.8054,153.8149,153.6823,153.7581,5488.0
2022-01-03 13:20:00,162.45,162.45,162.35,162.36,6104.0,153.7959,153.7959,153.7012,153.7107,6104.0
2022-01-03 13:25:00,162.34,162.46,162.31,162.35,18752.0,153.6918,153.8054,153.6634,153.7012,18752.0
2022-01-03 13:30:00,162.39,162.46,162.21,162.46,45505.0,153.7391,153.8054,153.5687,153.8054,45505.0
2022-01-03 13:35:00,162.43,162.53,162.14,162.14,18468.0,153.777,153.8717,153.5024,153.5024,18468.0
2022-01-03 13:40:00,162.19,162.21,162.03,162.03,4186.0,153.5498,153.5687,153.3983,153.3983,4186.0
2022-01-03 13:45:00,162.09,162.13,162.03,162.13,7512.0,153.4551,153.493,153.3983,153.493,7512.0
2022-01-03 13:50:00,162.13,162.47,162.12,162.47,6017.0,153.493,153.8149,153.4835,153.8149,6017.0
2022-01-03 13:55:00,162.43,162.56,162.41,162.49,8071.0,153.777,153.9001,153.7581,153.8338,8071.0
2022-01-03 14:00:00,162.47,162.63,162.37,162.61,6796.0,153.8149,153.9663,153.7202,153.9474,6796.0
2022-01-03 14:05:00,162.65,162.65,162.47,162.63,20616.0,153.9853,153.9853,153.8149,153.9663,20616.0
2022-01-03 14:10:00,162.65,162.66,162.33,162.39,22188.0,153.9853,153.9947,153.6823,153.7391,22188.0
2022-01-03 14:15:00,162.36,162.65,162.22,162.64,13123.0,153.7107,153.9853,153.5782,153.9758,13123.0
2022-01-03 14:20:00,162.7,162.73,162.61,162.66,4463.0,154.0326,154.061,153.9474,153.9947,4463.0
2022-01-03 14:25:00,162.65,162.65,162.5,162.55,8843.0,153.9853,153.9853,153.8433,153.8906,8843.0
2022-01-03 14:30:00,162.52,162.62,162.48,162.48,8398.0,153.8622,153.9569,153.8243,153.8243,8398.0
2022-01-03 14:35:00,162.46,162.49,162.37,162.45,7252.0,153.8054,153.8338,153.7202,153.7959,7252.0
2022-01-03 14:40:00,162.44,162.59,162.4,162.59,37580.0,153.7865,153.9285,153.7486,153.9285,37580.0
2022-01-03 14:45:00,162.54,162.54,162.39,162.42,24547.0,153.8811,153.8811,153.7391,153.7675,24547.0
2022-01-03 14:50:00,162.39,162.44,162.3,162.39,8547.0,153.7391,153.7865,153.6539,153.7391,8547.0
2022-01-03 14:55:00,162.36,162.4,162.22,162.24,8776.0,153.7107,153.7486,153.5782,153.5971,8776.0
2022-01-03 15:00:00,162.27,162.28,162.06,162.16,11549.0,153.6255,153.635,153.4267,153.5214,11549.0
2022-01-03 15:05:00,162.19,162.27,162.15,162.15,4501.0,153.5498,153.6255,153.5119,153.5119,4501.0
2022-01-03 15:10:00,162.16,162.17,161.99,162.0,12557.0,153.5214,153.5308,153.3604,153.3699,12557.0
2022-01-03 15:15:00,162.01,162.07,161.92,162.0,10023.0,153.3794,153.4362,153.2942,153.3699,10023.0
2022-01-03 15:20:00,162.0,162.14,161.97,162.14,13618.0,153.3699,153.5024,153.3415,153.5024,13618.0
2022-01-03 15:25:00,162.16,162.23,162.13,162.22,17147.0,153.5214,153.5876,153.493,153.5782,17147.0
2022-01-03 15:30:00,162.23,162.28,162.18,162.22,13044.0,153.5876,153.635,153.5403,153.5782,13044.0
2022-01-03 15:35:00,162.26,162.56,162.25,162.48,22969.0,153.616,153.9001,153.6066,153.8243,22969.0
2022-01-03 15:40:00,162.46,162.53,162.12,162.24,28440.0,153.8054,153.8717,153.4835,153.5971,28440.0
2022-01-03 15:45:00,162.21,162.68,162.21,162.6,35378.0,153.5687,154.0137,153.5687,153.9379,35378.0
2022-01-03 15:50:00,162.67,162.7,162.22,162.26,59835.0,154.0042,154.0326,153.5782,153.616,59835.0
2022-01-03 15:55:00,162.25,162.81,162.1,162.77,255438.0,153.6066,154.1367,153.4646,154.0989,255438.0
2022-01-04 09:30:00,163.0,163.85,162.97,163.51,34102.0,154.3166,155.1213,154.2882,154.7995,34102.0
2022-01-04 09:35:00,163.56,163.8,163.35,163.39,11688.0,154.8468,155.074,154.648,154.6858,11688.0
2022-01-04 09:40:00,163.41,163.81,163.13,163.81,6041.0,154.7048,155.0835,154.4397,155.0835,6041.0
2022-01-04 09:45:00,163.94,164.0,163.4,163.4,8103.0,155.2065,155.2634,154.6953,154.6953,8103.0
2022-01-04 09:50:00,163.44,164.13,163.38,164.1,9672.0,154.7332,155.3864,154.6764,155.358,9672.0
2022-01-04 09:55:00,164.13,164.13,163.66,163.84,8502.0,155.3864,155.3864,154.9415,155.1119,8502.0
2022-01-04 10:00:00,163.84,164.5,163.81,164.2,11745.0,155.1119,155.7367,155.0835,155.4527,11745.0
2022-01-04 10:05:00,164.22,164.41,164.02,164.17,6964.0,155.4716,155.6515,155.2823,155.4243,6964.0
2022-01-04 10:10:00,164.26,164.42,164.13,164.42,6972.0,155.5095,155.661,155.3864,155.661,6972.0
2022-01-04 10:15:00,164.48,164.78,164.46,164.73,11344.0,155.7178,156.0018,155.6988,155.9545,11344.0
2022-01-04 10:20:00,164.62,164.82,164.57,164.63,4466.0,155.8503,156.0397,155.803,155.8598,4466.0
2022-01-04 10:25:00,164.7,164.94,164.62,164.94,8561.0,155.9261,156.1533,155.8503,156.1533,8561.0
2022-01-04 10:30:00,164.9,165.08,164.77,164.93,19690.0,156.1154,156.2858,155.9923,156.1438,19690.0
2022-01-04 10:35:00,164.96,164.96,164.53,164.71,18881.0,156.1722,156.1722,155.7651,155.9355,18881.0
2022-01-04 10:40:00,164.66,164.76,164.32,164.66,14564.0,155.8882,155.9829,155.5663,155.8882,14564.0
2022-01-04 10:45:00,164.6,164.64,164.26,164.39,11512.0,155.8314,155.8693,155.5095,155.6326,11512.0
2022-01-04 10:50:00,164.42,164.83,164.42,164.83,12460.0,155.661,156.0491,155.661,156.0491,12460.0
2022-01-04 10:55:00,164.89,165.3,164.88,165.3,7851.0,156.1059,156.4941,156.0965,156.4941,7851.0
2022-01-04 11:00:00,165.21,165.56,165.1,165.48,6432.0,156.4089,156.7402,156.3048,156.6645,6432.0
2022-01-04 11:05:00,165.48,165.55,165.32,165.4,10478.0,156.6645,156.7308,156.513,156.5888,10478.0
2022-01-04 11:10:00,165.38,165.38,164.98,165.31,10127.0,156.5698,156.5698,156.1911,156.5036,10127.0
2022-01-04 11:15:00,165.19,165.32,165.0,165.05,5344.0,156.39,156.513,156.2101,156.2574,5344.0
2022-01-04 11:20:00,165.05,165.05,164.77,164.9,12097.0,156.2574,156.2574,155.9923,156.1154,12097.0
2022-01-04 11:25:00,164.96,165.21,164.96,165.06,5128.0,156.1722,156.4089,156.1722,156.2669,5128.0
2022-01-04 11:30:00,165.12,165.34,164.99,165.34,8022.0,156.3237,156.532,156.2006,156.532,8022.0
2022-01-04 11:35:00,165.36,165.36,164.93,165.03,11546.0,156.5509,156.5509,156.1438,156.2385,11546.0
2022-01-04 11:40:00,165.03,165.03,164.68,164.7,4330.0,156.2385,156.2385,155.9071,155.9261,4330.0
2022-01-04 11:45:00,164.69,165.01,164.68,164.87,6604.0,155.9166,156.2195,155.9071,156.087,6604.0
2022-01-04 11:50:00,164.89,165.02,164.67,165.02,4579.0,156.1059,156.229,155.8977,156.229,4579.0
2022-01-04 11:55:00,165.0,165.01,164.89,165.01,1751.0,156.2101,156.2195,156.1059,156.2195,1751.0
2022-01-04 12:00:00,165.0,165.31,164.89,165.27,5942.0,156.2101,156.5036,156.1059,156.4657,5942.0
2022-01-04 12:05:00,165.33,165.73,165.33,165.48,7091.0,156.5225,156.9012,156.5225,156.6645,7091.0
2022-01-04 12:10:00,165.55,165.69,165.49,165.62,2596.0,156.7308,156.8633,156.674,156.797,2596.0
2022-01-04 12:15:00,165.54,165.58,165.36,165.4,3155.0,156.7213,156.7592,156.5509,156.5888,3155.0
2022-01-04 12:20:00,165.39,165.55,165.37,165.44,4366.0,156.5793,156.7308,156.5604,156.6266,4366.0
2022-01-04 12:25:00,165.49,165.56,165.2,165.21,2803.0,156.674,156.7402,156.3994,156.4089,2803.0
2022-01-04 12:30:00,165.17,165.29,165.11,165.18,3588.0,156.371,156.4846,156.3142,156.3805,3588.0
2022-01-04 12:35:00,165.23,165.32,165.02,165.02,7337.0,156.4278,156.513,156.229,156.229,7337.0
2022-01-04 12:40:00,165.02,165.05,164.95,164.95,7028.0,156.229,156.2574,156.1627,156.1627,7028.0
2022-01-04 12:45:00,165.02,165.33,165.02,165.28,4505.0,156.229,156.5225,156.229,156.4752,4505.0
2022-01-04 12:50:00,165.31,165.41,165.27,165.33,6554.0,156.5036,156.5982,156.4657,156.5225,6554.0
2022-01-04 12:55:00,165.33,165.61,165.33,165.6,12461.0,156.5225,156.7876,156.5225,156.7781,12461.0
2022-01-04 13:00:00,165.53,165.69,165.52,165.69,12192.0,156.7118,156.8633,156.7024,156.8633,12192.0
2022-01-04 13:05:00,165.6,165.71,165.6,165.69,4609.0,156.7781,156.8823,156.7781,156.8633,4609.0
2022-01-04 13:10:00,165.69,165.84,165.68,165.79,12255.0,156.8633,157.0053,156.8539,156.958,12255.0
2022-01-04 13:15:00,165.8,165.86,165.7,165.83,12491.0,156.9675,157.0243,156.8728,156.9959,12491.0
2022-01-04 13:20:00,165.86,165.97,165.86,165.94,6457.0,157.0243,157.1284,157.0243,157.1,6457.0
2022-01-04 13:25:00,165.97,166.04,165.91,165.95,16084.0,157.1284,157.1947,157.0716,157.1095,16084.0
2022-01-04 13:30:00,165.93,165.93,165.22,165.29,22654.0,157.0905,157.0905,156.4184,156.4846,22654.0
2022-01-04 13:35:00,165.25,165.25,164.83,164.94,11584.0,156.4468,156.4468,156.0491,156.1533,11584.0
2022-01-04 13:40:00,164.91,164.94,164.82,164.94,5818.0,156.1249,156.1533,156.0397,156.1533,5818.0
2022-01-04 13:45:00,164.9,164.97,164.85,164.87,6002.0,156.1154,156.1817,156.0681,156.087,6002.0
2022-01-04 13:50:00,164.84,164.9,164.64,164.64,10255.0,156.0586,156.1154,155.8693,155.8693,10255.0
2022-01-04 13:55:00,164.68,164.69,164.51,164.6,15138.0,155.9071,155.9166,155.7462,155.8314,15138.0
2022-01-04 14:00:00,164.61,165.05,164.6,165.05,11222.0,155.8409,156.2574,155.8314,156.2574,11222.0
2022-01-04 14:05:00,165.06,165.15,164.98,165.12,11935.0,156.2669,156.3521,156.1911,156.3237,11935.0
2022-01-04 14:10:00,165.07,165.13,164.93,164.97,6387.0,156.2763,156.3332,156.1438,156.1817,6387.0
2022-01-04 14:15:00,164.97,165.07,164.94,164.95,7001.0,156.1817,156.2763,156.1533,156.1627,7001.0
2022-01-04 14:20:00,164.95,164.97,164.83,164.86,7591.0,156.1627,156.1817,156.0491,156.0775,7591.0
2022-01-04 14:25:00,164.84,164.94,164.82,164.91,12153.0,156.0586,156.1533,156.0397,156.1249,12153.0
2022-01-04 14:30:00,164.91,165.05,164.88,164.89,11564.0,156.1249,156.2574,156.0965,156.1059,11564.0
2022-01-04 14:35:00,164.91,164.91,164.82,164.86,10139.0,156.1249,156.1249,156.0397,156.0775,10139.0
2022-01-04 14:40:00,164.86,164.99,164.84,164.97,10742.0,156.0775,156.2006,156.0586,156.1817,10742.0
2022-01-04 14:45:00,164.98,165.04,164.95,165.03,10425.0,156.1911,156.2479,156.1627,156.2385,10425.0
2022-01-04 14:50:00,165.03,165.14,165.02,165.11,8962.0,156.2385,156.3426,156.229,156.3142,8962.0
2022-01-04 14:55:00,165.11,165.13,165.04,165.06,11186.0,156.3142,156.3332,156.2479,156.2669,11186.0
2022-01-04 15:00:00,165.09,165.12,164.97,164.99,15489.0,156.2953,156.3237,156.1817,156.2006,15489.0
2022-01-04 15:05:00,165.0,165.08,164.86,164.92,6809.0,156.2101,156.2858,156.0775,156.1343,6809.0
2022-01-04 15:10:00,164.92,164.95,164.87,164.9,6578.0,156.1343,156.1627,156.087,156.1154,6578.0
2022-01-04 15:15:00,164.9,164.94,164.66,164.74,10741.0,156.1154,156.1533,155.8882,155.9639,10741.0
2022-01-04 15:20:00,164.75,164.91,164.75,164.77,18490.0,155.9734,156.1249,155.9734,155.9923,18490.0
2022-01-04 15:25:00,164.76,164.79,164.6,164.6,13508.0,155.9829,156.0113,155.8314,155.8314,13508.0
2022-01-04 15:30:00,164.63,164.64,164.5,164.59,11486.0,155.8598,155.8693,155.7367,155.8219,11486.0
2022-01-04 15:35:00,164.59,164.66,164.44,164.44,24126.0,155.8219,155.8882,155.6799,155.6799,24126.0
2022-01-04 15:40:00,164.48,164.69,164.47,164.67,21317.0,155.7178,155.9166,155.7083,155.8977,21317.0
2022-01-04 15:45:00,164.67,164.78,164.62,164.62,23894.0,155.8977,156.0018,155.8503,155.8503,23894.0
2022-01-04 15:50:00,164.65,164.89,164.61,164.64,38167.0,155.8787,156.1059,155.8409,155.8693,38167.0
2022-01-04 15:55:00,164.64,164.72,164.16,164.31,153456.0,155.8693,155.945,155.4148,155.5568,153456.0
2022-01-05 09:30:00,164.35,165.03,164.04,164.04,35004.0,155.5947,156.2385,155.3012,155.3012,35004.0
2022-01-05 09:35:00,164.03,164.25,163.6,163.93,7090.0,155.2918,155.5,154.8847,155.1971,7090.0
2022-01-05 09:40:00,163.93,164.03,163.44,163.78,4348.0,155.1971,155.2918,154.7332,155.0551,4348.0
2022-01-05 09:45:00,163.64,163.76,163.21,163.58,7008.0,154.9225,155.0361,154.5154,154.8657,7008.0
2022-01-05 09:50:00,163.43,163.59,163.11,163.46,4578.0,154.7237,154.8752,154.4208,154.7521,4578.0
2022-01-05 09:55:00,163.46,163.58,163.34,163.34,3602.0,154.7521,154.8657,154.6385,154.6385,3602.0
2022-01-05 10:00:00,163.33,163.33,162.71,163.14,11600.0,154.629,154.629,154.0421,154.4492,11600.0
2022-01-05 10:05:00,163.12,163.18,163.03,163.15,4564.0,154.4302,154.487,154.345,154.4586,4564.0
2022-01-05 10:10:00,163.13,163.35,163.06,163.3,8245.0,154.4397,154.648,154.3734,154.6006,8245.0
2022-01-05 10:15:00,163.31,163.43,163.22,163.31,6910.0,154.6101,154.7237,154.5249,154.6101,6910.0
2022-01-05 10:20:00,163.33,163.81,163.32,163.68,3898.0,154.629,155.0835,154.6196,154.9604,3898.0
2022-01-05 10:25:00,163.75,163.83,163.47,163.77,8213.0,155.0267,155.1024,154.7616,155.0456,8213.0
2022-01-05 10:30:00,163.8,163.84,163.35,163.41,9021.0,155.074,155.1119,154.648,154.7048,9021.0
2022-01-05 10:35:00,163.5,163.86,163.44,163.86,4653.0,154.79,155.1308,154.7332,155.1308,4653.0
2022-01-05 10:40:00,163.85,163.85,163.58,163.58,7336.0,155.1213,155.1213,154.8657,154.8657,7336.0
2022-01-05 10:45:00,163.65,163.67,163.41,163.59,7774.0,154.932,154.9509,154.7048,154.8752,7774.0
2022-01-05 10:50:00,163.58,163.58,163.42,163.45,7184.0,154.8657,154.8657,154.7142,154.7427,7184.0
2022-01-05 10:55:00,163.47,163.48,163.22,163.38,5981.0,154.7616,154.7711,154.5249,154.6764,5981.0
2022-01-05 11:00:00,163.41,163.43,163.13,163.13,5827.0,154.7048,154.7237,154.4397,154.4397,5827.0
2022-01-05 11:05:00,163.08,163.09,162.75,163.01,9536.0,154.3924,154.4018,154.0799,154.3261,9536.0
2022-01-05 11:10:00,163.02,163.16,162.93,162.99,4553.0,154.3356,154.4681,154.2504,154.3072,4553.0
2022-01-05 11:15:00,163.0,163.39,163.0,163.31,2677.0,154.3166,154.6858,154.3166,154.6101,2677.0
2022-01-05 11:20:00,163.25,163.33,163.12,163.33,6521.0,154.5533,154.629,154.4302,154.629,6521.0
2022-01-05 11:25:00,163.37,163.42,163.28,163.4,3694.0,154.6669,154.7142,154.5817,154.6953,3694.0
2022-01-05 11:30:00,163.36,163.58,163.33,163.44,4692.0,154.6574,154.8657,154.629,154.7332,4692.0
2022-01-05 11:35:00,163.45,163.59,163.42,163.59,3816.0,154.7427,154.8752,154.7142,154.8752,3816.0
2022-01-05 11:40:00,163.5,163.52,163.3,163.45,5334.0,154.79,154.8089,154.6006,154.7427,5334.0
2022-01-05 11:45:00,163.46,163.51,163.15,163.16,7077.0,154.7521,154.7995,154.4586,154.4681,7077.0
2022-01-05 11:50:00,163.12,163.2,163.05,163.18,5013.0,154.4302,154.506,154.364,154.487,5013.0
2022-01-05 11:55:00,163.13,163.32,163.13,163.19,11166.0,154.4397,154.6196,154.4397,154.4965,11166.0
2022-01-05 12:00:00,163.24,163.5,163.24,163.47,12379.0,154.5438,154.79,154.5438,154.7616,12379.0
2022-01-05 12:05:00,163.41,163.41,163.28,163.28,4241.0,154.7048,154.7048,154.5817,154.5817,4241.0
2022-01-05 12:10:00,163.23,163.31,163.13,163.18,11452.0,154.5344,154.6101,154.4397,154.487,11452.0
2022-01-05 12:15:00,163.18,163.23,163.08,163.21,4826.0,154.487,154.5344,154.3924,154.5154,4826.0
2022-01-05 12:20:00,163.23,163.23,163.03,163.06,3872.0,154.5344,154.5344,154.345,154.3734,3872.0
2022-01-05 12:25:00,163.06,163.11,162.89,162.99,10952.0,154.3734,154.4208,154.2125,154.3072,10952.0
2022-01-05 12:30:00,163.02,163.15,162.96,163.13,8585.0,154.3356,154.4586,154.2788,154.4397,8585.0
2022-01-05 12:35:00,163.08,163.37,163.06,163.37,8003.0,154.3924,154.6669,154.3734,154.6669,8003.0
2022-01-05 12:40:00,163.39,163.44,163.3,163.41,4623.0,154.6858,154.7332,154.6006,154.7048,4623.0
2022-01-05 12:45:00,163.38,163.81,163.36,163.81,12264.0,154.6764,155.0835,154.6574,155.0835,12264.0
2022-01-05 12:50:00,163.83,163.96,163.83,163.9,4943.0,155.1024,155.2255,155.1024,155.1687,4943.0
2022-01-05 12:55:00,163.9,164.06,163.88,164.06,6983.0,155.1687,155.3202,155.1497,155.3202,6983.0
2022-01-05 13:00:00,164.08,164.46,164.07,164.37,6832.0,155.3391,155.6988,155.3296,155.6136,6832.0
2022-01-05 13:05:00,164.37,164.39,164.23,164.24,9331.0,155.6136,155.6326,155.4811,155.4906,9331.0
2022-01-05 13:10:00,164.18,164.32,164.17,164.23,4506.0,155.4338,155.5663,155.4243,155.4811,4506.0
2022-01-05 13:15:00,164.22,164.25,164.08,164.23,5877.0,155.4716,155.5,155.3391,155.4811,5877.0
2022-01-05 13:20:00,164.18,164.18,164.0,164.15,4224.0,155.4338,155.4338,155.2634,155.4054,4224.0
2022-01-05 13:25:00,164.09,164.1,163.87,164.02,4646.0,155.3486,155.358,155.1403,155.2823,4646.0
2022-01-05 13:30:00,164.01,164.04,163.89,163.89,10615.0,155.2728,155.3012,155.1592,155.1592,10615.0
2022-01-05 13:35:00,163.96,164.1,163.92,164.08,7434.0,155.2255,155.358,155.1876,155.3391,7434.0
2022-01-05 13:40:00,164.16,164.18,163.97,164.02,10784.0,155.4148,155.4338,155.2349,155.2823,10784.0
2022-01-05 13:45:00,164.0,164.08,163.98,164.07,7447.0,155.2634,155.3391,155.2444,155.3296,7447.0
2022-01-05 13:50:00,164.03,164.05,163.9,163.91,4250.0,155.2918,155.3107,155.1687,155.1781,4250.0
2022-01-05 13:55:00,163.88,163.93,163.68,163.77,5749.0,155.1497,155.1971,154.9604,155.0456,5749.0
2022-01-05 14:00:00,163.84,164.15,163.8,163.91,25168.0,155.1119,155.4054,155.074,155.1781,25168.0
2022-01-05 14:05:00,163.91,164.01,163.69,163.69,15554.0,155.1781,155.2728,154.9699,154.9699,15554.0
2022-01-05 14:10:00,163.71,163.76,163.34,163.52,6556.0,154.9888,155.0361,154.6385,154.8089,6556.0
2022-01-05 14:15:00,163.53,163.81,163.47,163.47,9363.0,154.8184,155.0835,154.7616,154.7616,9363.0
2022-01-05 14:20:00,163.47,163.71,163.44,163.58,20775.0,154.7616,154.9888,154.7332,154.8657,20775.0
2022-01-05 14:25:00,163.58,163.68,163.3,163.34,18385.0,154.8657,154.9604,154.6006,154.6385,18385.0
2022-01-05 14:30:00,163.34,163.35,162.85,162.85,7133.0,154.6385,154.648,154.1746,154.1746,7133.0
2022-01-05 14:35:00,162.81,162.86,162.45,162.57,7232.0,154.1367,154.1841,153.7959,153.9095,7232.0
2022-01-05 14:40:00,162.55,162.71,162.31,162.41,10880.0,153.8906,154.0421,153.6634,153.7581,10880.0
2022-01-05 14:45:00,162.42,162.43,162.25,162.38,16422.0,153.7675,153.777,153.6066,153.7297,16422.0
2022-01-05 14:50:00,162.34,162.36,161.96,162.05,18101.0,153.6918,153.7107,153.332,153.4172,18101.0
2022-01-05 14:55:00,162.06,162.2,161.9,162.2,22446.0,153.4267,153.5592,153.2752,153.5592,22446.0
2022-01-05 15:00:00,162.15,162.4,162.1,162.19,13130.0,153.5119,153.7486,153.4646,153.5498,13130.0
2022-01-05 15:05:00,162.2,162.24,161.88,162.03,15874.0,153.5592,153.5971,153.2563,153.3983,15874.0
2022-01-05 15:10:00,161.95,162.0,161.61,161.64,12225.0,153.3226,153.3699,153.0007,153.0291,12225.0
2022-01-05 15:15:00,161.62,161.73,161.53,161.66,14600.0,153.0101,153.1143,152.9249,153.048,14600.0
2022-01-05 15:20:00,161.72,161.86,161.58,161.86,16421.0,153.1048,153.2374,152.9723,153.2374,16421.0
2022-01-05 15:25:00,161.84,162.0,161.74,161.84,18339.0,153.2184,153.3699,153.1237,153.2184,18339.0
2022-01-05 15:30:00,161.86,162.08,161.73,161.82,15311.0,153.2374,153.4456,153.1143,153.1995,15311.0
2022-01-05 15:35:00,161.85,162.32,161.8,162.04,25142.0,153.2279,153.6728,153.1805,153.4078,25142.0
2022-01-05 15:40:00,161.98,162.12,161.71,161.97,21412.0,153.351,153.4835,153.0953,153.3415,21412.0
2022-01-05 15:45:00,161.92,162.09,161.65,161.68,29932.0,153.2942,153.4551,153.0385,153.0669,29932.0
2022-01-05 15:50:00,161.55,161.78,161.47,161.75,47713.0,152.9439,153.1616,152.8681,153.1332,47713.0
2022-01-05 15:55:00,161.73,161.97,161.61,161.78,144410.0,153.1143,153.3415,153.0007,153.1616,144410.0
2022-01-06 09:30:00,161.36,161.75,161.01,161.22,39379.0,152.764,153.1332,152.4326,152.6314,39379.0
2022-01-06 09:35:00,161.13,161.76,161.0,161.64,10430.0,152.5462,153.1427,152.4232,153.0291,10430.0
2022-01-06 09:40:00,161.74,162.19,161.63,161.93,15480.0,153.1237,153.5498,153.0196,153.3036,15480.0
2022-01-06 09:45:00,161.85,162.38,161.85,162.0,16299.0,153.2279,153.7297,153.2279,153.3699,16299.0
2022-01-06 09:50:00,162.04,162.52,161.99,162.22,10431.0,153.4078,153.8622,153.3604,153.5782,10431.0
2022-01-06 09:55:00,162.35,162.56,162.2,162.44,16524.0,153.7012,153.9001,153.5592,153.7865,16524.0
2022-01-06 10:00:00,162.39,163.27,162.38,163.27,5802.0,153.7391,154.5722,153.7297,154.5722,5802.0
2022-01-06 10:05:00,163.25,163.4,163.0,163.07,10660.0,154.5533,154.6953,154.3166,154.3829,10660.0
2022-01-06 10:10:00,163.33,163.67,163.11,163.67,6591.0,154.629,154.9509,154.4208,154.9509,6591.0
2022-01-06 10:15:00,163.71,164.01,163.51,163.66,5370.0,154.9888,155.2728,154.7995,154.9415,5370.0
2022-01-06 10:20:00,163.66,163.88,163.52,163.64,8540.0,154.9415,155.1497,154.8089,154.9225,8540.0
2022-01-06 10:25:00,163.65,163.98,163.55,163.59,15699.0,154.932,155.2444,154.8373,154.8752,15699.0
2022-01-06 10:30:00,163.53,163.82,163.49,163.75,6474.0,154.8184,155.0929,154.7805,155.0267,6474.0
2022-01-06 10:35:00,163.65,163.98,163.55,163.78,5000.0,154.932,155.2444,154.8373,155.0551,5000.0
2022-01-06 10:40:00,163.74,163.99,163.68,163.85,6161.0,155.0172,155.2539,154.9604,155.1213,6161.0
2022-01-06 10:45:00,163.9,164.0,163.69,163.69,4935.0,155.1687,155.2634,154.9699,154.9699,4935.0
2022-01-06 10:50:00,163.72,163.82,163.36,163.38,7996.0,154.9983,155.0929,154.6574,154.6764,7996.0
2022-01-06 10:55:00,163.49,163.69,163.14,163.2,10861.0,154.7805,154.9699,154.4492,154.506,10861.0
2022-01-06 11:00:00,163.33,163.39,163.14,163.14,2042.0,154.629,154.6858,154.4492,154.4492,2042.0
2022-01-06 11:05:00,163.21,163.27,162.94,162.96,3917.0,154.5154,154.5722,154.2598,154.2788,3917.0
2022-01-06 11:10:00,163.0,163.04,162.76,163.03,4794.0,154.3166,154.3545,154.0894,154.345,4794.0
2022-01-06 11:15:00,162.98,163.25,162.82,163.06,7148.0,154.2977,154.5533,154.1462,154.3734,7148.0
2022-01-06 11:20:00,163.12,163.16,162.86,162.86,4772.0,154.4302,154.4681,154.1841,154.1841,4772.0
2022-01-06 11:25:00,162.88,163.0,162.76,162.94,3988.0,154.203,154.3166,154.0894,154.2598,3988.0
2022-01-06 11:30:00,162.96,163.47,162.95,163.33,5794.0,154.2788,154.7616,154.2693,154.629,5794.0
2022-01-06 11:35:00,163.3,163.54,163.16,163.16,3417.0,154.6006,154.8279,154.4681,154.4681,3417.0
2022-01-06 11:40:00,163.36,163.46,163.3,163.31,2239.0,154.6574,154.7521,154.6006,154.6101,2239.0
2022-01-06 11:45:00,163.24,163.35,163.15,163.21,3244.0,154.5438,154.648,154.4586,154.5154,3244.0
2022-01-06 11:50:00,163.11,163.42,163.04,163.38,6213.0,154.4208,154.7142,154.3545,154.6764,6213.0
2022-01-06 11:55:00,163.35,163.49,163.27,163.45,2458.0,154.648,154.7805,154.5722,154.7427,2458.0
2022-01-06 12:00:00,163.46,163.46,163.2,163.3,2891.0,154.7521,154.7521,154.506,154.6006,2891.0
2022-01-06 12:05:00,163.25,163.4,163.23,163.38,2201.0,154.5533,154.6953,154.5344,154.6764,2201.0
2022-01-06 12:10:00,163.29,163.34,163.24,163.31,3583.0,154.5912,154.6385,154.5438,154.6101,3583.0
2022-01-06 12:15:00,163.34,163.46,163.3,163.4,2942.0,154.6385,154.7521,154.6006,154.6953,2942.0
2022-01-06 12:20:00,163.37,163.67,163.37,163.5,2666.0,154.6669,154.9509,154.6669,154.79,2666.0
2022-01-06 12:25:00,163.59,163.82,163.59,163.78,1502.0,154.8752,155.0929,154.8752,155.0551,1502.0
2022-01-06 12:30:00,163.71,163.81,163.7,163.7,2606.0,154.9888,155.0835,154.9793,154.9793,2606.0
2022-01-06 12:35:00,163.67,163.76,163.54,163.54,2137.0,154.9509,155.0361,154.8279,154.8279,2137.0
2022-01-06 12:40:00,163.6,163.71,163.53,163.69,2765.0,154.8847,154.9888,154.8184,154.9699,2765.0
2022-01-06 12:45:00,163.77,163.96,163.67,163.96,2818.0,155.0456,155.2255,154.9509,155.2255,2818.0
2022-01-06 12:50:00,163.94,163.94,163.76,163.8,3175.0,155.2065,155.2065,155.0361,155.074,3175.0
2022-01-06 12:55:00,163.84,163.94,163.79,163.79,2818.0,155.1119,155.2065,155.0645,155.0645,2818.0
2022-01-06 13:00:00,163.68,163.68,163.52,163.59,1858.0,154.9604,154.9604,154.8089,154.8752,1858.0
2022-01-06 13:05:00,163.57,163.57,163.38,163.42,5534.0,154.8563,154.8563,154.6764,154.7142,5534.0
2022-01-06 13:10:00,163.42,163.54,163.38,163.47,3192.0,154.7142,154.8279,154.6764,154.7616,3192.0
2022-01-06 13:15:00,163.51,163.65,163.44,163.53,2740.0,154.7995,154.932,154.7332,154.8184,2740.0
2022-01-06 13:20:00,163.64,163.64,163.37,163.37,4852.0,154.9225,154.9225,154.6669,154.6669,4852.0
2022-01-06 13:25:00,163.27,163.39,163.2,163.39,2920.0,154.5722,154.6858,154.506,154.6858,2920.0
2022-01-06 13:30:00,163.28,163.28,163.14,163.15,2911.0,154.5817,154.5817,154.4492,154.4586,2911.0
2022-01-06 13:35:00,163.14,163.23,163.02,163.13,3756.0,154.4492,154.5344,154.3356,154.4397,3756.0
2022-01-06 13:40:00,163.16,163.24,163.12,163.12,4210.0,154.4681,154.5438,154.4302,154.4302,4210.0
2022-01-06 13:45:00,163.08,163.1,163.0,163.08,1102.0,154.3924,154.4113,154.3166,154.3924,1102.0
2022-01-06 13:50:00,163.05,163.05,162.87,162.97,2105.0,154.364,154.364,154.1935,154.2882,2105.0
2022-01-06 13:55:00,163.02,163.04,162.94,163.04,6271.0,154.3356,154.3545,154.2598,154.3545,6271.0
2022-01-06 14:00:00,163.05,163.15,163.02,163.15,3876.0,154.364,154.4586,154.3356,154.4586,3876.0
2022-01-06 14:05:00,163.09,163.09,162.96,163.09,4008.0,154.4018,154.4018,154.2788,154.4018,4008.0
2022-01-06 14:10:00,163.19,163.2,162.95,162.98,2483.0,154.4965,154.506,154.2693,154.2977,2483.0
2022-01-06 14:15:00,163.0,163.01,162.77,162.85,4116.0,154.3166,154.3261,154.0989,154.1746,4116.0
2022-01-06 14:20:00,162.87,162.9,162.75,162.9,3683.0,154.1935,154.2219,154.0799,154.2219,3683.0
2022-01-06 14:25:00,162.92,163.03,162.9,163.0,2593.0,154.2409,154.345,154.2219,154.3166,2593.0
2022-01-06 14:30:00,163.06,163.09,162.98,163.07,1827.0,154.3734,154.4018,154.2977,154.3829,1827.0
2022-01-06 14:35:00,163.15,163.33,163.05,163.33,2811.0,154.4586,154.629,154.364,154.629,2811.0
2022-01-06 14:40:00,163.26,163.26,163.22,163.22,1506.0,154.5628,154.5628,154.5249,154.5249,1506.0
2022-01-06 14:45:00,163.31,163.41,163.28,163.38,2792.0,154.6101,154.7048,154.5817,154.6764,2792.0
2022-01-06 14:50:00,163.42,163.42,163.31,163.4,4789.0,154.7142,154.7142,154.6101,154.6953,4789.0
2022-01-06 14:55:00,163.42,163.51,163.38,163.4,3398.0,154.7142,154.7995,154.6764,154.6953,3398.0
2022-01-06 15:00:00,163.41,163.51,163.38,163.45,5326.0,154.7048,154.7995,154.6764,154.7427,5326.0
2022-01-06 15:05:00,163.46,163.55,163.44,163.5,9093.0,154.7521,154.8373,154.7332,154.79,9093.0
2022-01-06 15:10:00,163.51,163.65,163.25,163.25,8989.0,154.7995,154.932,154.5533,154.5533,8989.0
2022-01-06 15:15:00,163.24,163.24,162.9,162.97,8161.0,154.5438,154.5438,154.2219,154.2882,8161.0
2022-01-06 15:20:00,162.98,163.0,162.75,162.86,6427.0,154.2977,154.3166,154.0799,154.1841,6427.0
2022-01-06 15:25:00,162.87,163.02,162.81,162.95,3293.0,154.1935,154.3356,154.1367,154.2693,3293.0
2022-01-06 15:30:00,162.97,163.01,162.7,162.89,6953.0,154.2882,154.3261,154.0326,154.2125,6953.0
2022-01-06 15:35:00,162.85,162.91,162.77,162.84,8851.0,154.1746,154.2314,154.0989,154.1651,8851.0
2022-01-06 15:40:00,162.88,163.09,162.85,163.0,9254.0,154.203,154.4018,154.1746,154.3166,9254.0
2022-01-06 15:45:00,162.99,163.03,162.74,162.74,18819.0,154.3072,154.345,154.0705,154.0705,18819.0
2022-01-06 15:50:00,162.71,163.0,162.64,162.89,32324.0,154.0421,154.3166,153.9758,154.2125,32324.0
2022-01-06 15:55:00,162.86,162.94,162.73,162.85,76603.0,154.1841,154.2598,154.061,154.1746,76603.0
2022-01-07 09:30:00,162.65,163.88,161.62,161.95,21576.0,153.9853,155.1497,153.0101,153.3226,21576.0
2022-01-07 09:35:00,161.95,161.99,161.65,161.82,4470.0,153.3226,153.3604,153.0385,153.1995,4470.0
2022-01-07 09:40:00,161.76,161.83,161.43,161.66,9846.0,153.1427,153.209,152.8303,153.048,9846.0
2022-01-07 09:45:00,161.67,161.92,161.57,161.81,5284.0,153.0575,153.2942,152.9628,153.19,5284.0
2022-01-07 09:50:00,161.7,162.29,161.66,162.18,7586.0,153.0859,153.6444,153.048,153.5403,7586.0
2022-01-07 09:55:00,162.19,162.32,161.82,162.06,12918.0,153.5498,153.6728,153.1995,153.4267,12918.0
2022-01-07 10:00:00,162.03,162.13,161.93,162.0,16025.0,153.3983,153.493,153.3036,153.3699,16025.0
2022-01-07 10:05:00,161.97,162.01,161.68,161.89,5117.0,153.3415,153.3794,153.0669,153.2658,5117.0
2022-01-07 10:10:00,161.83,161.83,161.49,161.51,6139.0,153.209,153.209,152.8871,152.906,6139.0
2022-01-07 10:15:00,161.5,161.61,161.22,161.38,7992.0,152.8965,153.0007,152.6314,152.7829,7992.0
2022-01-07 10:20:00,161.43,161.7,161.29,161.29,7721.0,152.8303,153.0859,152.6977,152.6977,7721.0
2022-01-07 10:25:00,161.29,161.48,161.28,161.45,2891.0,152.6977,152.8776,152.6883,152.8492,2891.0
2022-01-07 10:30:00,161.46,161.78,161.46,161.77,4971.0,152.8587,153.1616,152.8587,153.1521,4971.0
2022-01-07 10:35:00,161.77,161.77,161.5,161.57,3659.0,153.1521,153.1521,152.8965,152.9628,3659.0
2022-01-07 10:40:00,161.61,161.73,161.38,161.54,8352.0,153.0007,153.1143,152.7829,152.9344,8352.0
2022-01-07 10:45:00,161.52,161.73,161.44,161.71,5830.0,152.9155,153.1143,152.8397,153.0953,5830.0
2022-01-07 10:50:00,161.76,161.76,161.46,161.66,9138.0,153.1427,153.1427,152.8587,153.048,9138.0
2022-01-07 10:55:00,161.63,161.63,161.36,161.46,6866.0,153.0196,153.0196,152.764,152.8587,6866.0
2022-01-07 11:00:00,161.42,161.81,161.42,161.61,14078.0,152.8208,153.19,152.8208,153.0007,14078.0
2022-01-07 11:05:00,161.57,161.72,161.53,161.59,4488.0,152.9628,153.1048,152.9249,152.9817,4488.0
2022-01-07 11:10:00,161.6,161.77,161.57,161.77,5290.0,152.9912,153.1521,152.9628,153.1521,5290.0
2022-01-07 11:15:00,161.77,162.11,161.73,162.05,7408.0,153.1521,153.474,153.1143,153.4172,7408.0
2022-01-07 11:20:00,161.99,162.11,161.74,162.06,5424.0,153.3604,153.474,153.1237,153.4267,5424.0
2022-01-07 11:25:00,162.06,162.18,161.91,162.18,3915.0,153.4267,153.5403,153.2847,153.5403,3915.0
2022-01-07 11:30:00,162.12,162.12,161.84,161.96,4295.0,153.4835,153.4835,153.2184,153.332,4295.0
2022-01-07 11:35:00,162.0,162.0,161.66,161.66,7755.0,153.3699,153.3699,153.048,153.048,7755.0
2022-01-07 11:40:00,161.71,161.77,161.58,161.77,8635.0,153.0953,153.1521,152.9723,153.1521,8635.0
2022-01-07 11:45:00,161.72,161.85,161.61,161.85,9933.0,153.1048,153.2279,153.0007,153.2279,9933.0
2022-01-07 11:50:00,161.82,161.87,161.68,161.7,7100.0,153.1995,153.2468,153.0669,153.0859,7100.0
2022-01-07 11:55:00,161.77,161.87,161.7,161.78,7733.0,153.1521,153.2468,153.0859,153.1616,7733.0
2022-01-07 12:00:00,161.78,161.84,161.65,161.7,3629.0,153.1616,153.2184,153.0385,153.0859,3629.0
2022-01-07 12:05:00,161.65,161.71,161.53,161.6,2007.0,153.0385,153.0953,152.9249,152.9912,2007.0
2022-01-07 12:10:00,161.62,161.62,161.41,161.56,7099.0,153.0101,153.0101,152.8113,152.9533,7099.0
2022-01-07 12:15:00,161.56,161.67,161.52,161.63,8861.0,152.9533,153.0575,152.9155,153.0196,8861.0
2022-01-07 12:20:00,161.63,161.7,161.55,161.59,6222.0,153.0196,153.0859,152.9439,152.9817,6222.0
2022-01-07 12:25:00,161.67,161.68,161.52,161.67,3126.0,153.0575,153.0669,152.9155,153.0575,3126.0
2022-01-07 12:30:00,161.66,161.68,161.55,161.63,3200.0,153.048,153.0669,152.9439,153.0196,3200.0
2022-01-07 12:35:00,161.59,161.66,161.58,161.58,8160.0,152.9817,153.048,152.9723,152.9723,8160.0
2022-01-07 12:40:00,161.61,161.62,161.54,161.58,3878.0,153.0007,153.0101,152.9344,152.9723,3878.0
2022-01-07 12:45:00,161.58,161.61,161.4,161.47,7344.0,152.9723,153.0007,152.8019,152.8681,7344.0
2022-01-07 12:50:00,161.47,161.48,161.11,161.14,8098.0,152.8681,152.8776,152.5273,152.5557,8098.0
2022-01-07 12:55:00,161.14,161.17,160.93,161.03,17294.0,152.5557,152.5841,152.3569,152.4516,17294.0
2022-01-07 13:00:00,161.05,161.08,160.73,160.76,12107.0,152.4705,152.4989,152.1676,152.196,12107.0
2022-01-07 13:05:00,160.79,160.86,160.69,160.76,6595.0,152.2244,152.2906,152.1297,152.196,6595.0
2022-01-07 13:10:00,160.79,161.02,160.73,160.99,10617.0,152.2244,152.4421,152.1676,152.4137,10617.0
2022-01-07 13:15:00,161.0,161.15,160.99,161.11,10136.0,152.4232,152.5652,152.4137,152.5273,10136.0
2022-01-07 13:20:00,161.11,161.5,161.08,161.5,16797.0,152.5273,152.8965,152.4989,152.8965,16797.0
2022-01-07 13:25:00,161.48,161.85,161.46,161.69,27939.0,152.8776,153.2279,152.8587,153.0764,27939.0
2022-01-07 13:30:00,161.71,161.73,161.67,161.69,9870.0,153.0953,153.1143,153.0575,153.0764,9870.0
2022-01-07 13:35:00,161.67,161.7,161.19,161.22,25703.0,153.0575,153.0859,152.603,152.6314,25703.0
2022-01-07 13:40:00,161.23,161.32,161.2,161.23,17792.0,152.6409,152.7261,152.6125,152.6409,17792.0
2022-01-07 13:45:00,161.22,161.41,161.18,161.41,10986.0,152.6314,152.8113,152.5936,152.8113,10986.0
2022-01-07 13:50:00,161.38,161.51,161.29,161.51,8607.0,152.7829,152.906,152.6977,152.906,8607.0
2022-01-07 13:55:00,161.5,161.63,161.5,161.53,8063.0,152.8965,153.0196,152.8965,152.9249,8063.0
2022-01-07 14:00:00,161.6,161.8,161.59,161.75,11775.0,152.9912,153.1805,152.9817,153.1332,11775.0
2022-01-07 14:05:00,161.75,161.75,161.55,161.65,9028.0,153.1332,153.1332,152.9439,153.0385,9028.0
2022-01-07 14:10:00,161.62,161.73,161.62,161.73,7419.0,153.0101,153.1143,153.0101,153.1143,7419.0
2022-01-07 14:15:00,161.73,161.88,161.67,161.88,14646.0,153.1143,153.2563,153.0575,153.2563,14646.0
2022-01-07 14:20:00,161.9,162.0,161.87,161.95,6988.0,153.2752,153.3699,153.2468,153.3226,6988.0
2022-01-07 14:25:00,161.91,162.05,161.89,162.05,10159.0,153.2847,153.4172,153.2658,153.4172,10159.0
2022-01-07 14:30:00,162.02,162.1,161.99,162.08,11987.0,153.3888,153.4646,153.3604,153.4456,11987.0
2022-01-07 14:35:00,162.05,162.34,162.05,162.34,7876.0,153.4172,153.6918,153.4172,153.6918,7876.0
2022-01-07 14:40:00,162.31,162.51,162.26,162.51,10745.0,153.6634,153.8527,153.616,153.8527,10745.0
2022-01-07 14:45:00,162.54,162.57,162.44,162.52,13865.0,153.8811,153.9095,153.7865,153.8622,13865.0
2022-01-07 14:50:00,162.5,162.54,162.35,162.42,9468.0,153.8433,153.8811,153.7012,153.7675,9468.0
2022-01-07 14:55:00,162.42,162.42,162.18,162.2,6271.0,153.7675,153.7675,153.5403,153.5592,6271.0
2022-01-07 15:00:00,162.17,162.22,162.03,162.06,7100.0,153.5308,153.5782,153.3983,153.4267,7100.0
2022-01-07 15:05:00,162.09,162.13,161.99,162.0,7893.0,153.4551,153.493,153.3604,153.3699,7893.0
2022-01-07 15:10:00,162.0,162.06,161.99,162.02,20583.0,153.3699,153.4267,153.3604,153.3888,20583.0
2022-01-07 15:15:00,162.01,162.07,161.93,162.01,9792.0,153.3794,153.4362,153.3036,153.3794,9792.0
2022-01-07 15:20:00,162.02,162.05,161.95,162.02,10340.0,153.3888,153.4172,153.3226,153.3888,10340.0
2022-01-07 15:25:00,162.03,162.11,161.88,161.92,12306.0,153.3983,153.474,153.2563,153.2942,12306.0
2022-01-07 15:30:00,161.89,162.04,161.76,162.02,17941.0,153.2658,153.4078,153.1427,153.3888,17941.0
2022-01-07 15:35:00,161.98,162.21,161.93,162.17,16404.0,153.351,153.5687,153.3036,153.5308,16404.0
2022-01-07 15:40:00,162.19,162.19,161.93,161.97,16139.0,153.5498,153.5498,153.3036,153.3415,16139.0
2022-01-07 15:45:00,161.97,162.26,161.95,161.97,28590.0,153.3415,153.616,153.3226,153.3415,28590.0
2022-01-07 15:50:00,161.94,162.05,161.83,161.84,46872.0,153.3131,153.4172,153.209,153.2184,46872.0
2022-01-07 15:55:00,161.84,161.88,161.7,161.77,106359.0,153.2184,153.2563,153.0859,153.1521,106359.0
2022-01-10 09:30:00,160.0,160.76,160.0,160.34,52853.0,151.4764,152.196,151.4764,151.7983,52853.0
2022-01-10 09:35:00,160.34,160.57,160.2,160.3,12363.0,151.7983,152.0161,151.6658,151.7605,12363.0
2022-01-10 09:40:00,160.16,160.29,159.85,160.06,17185.0,151.6279,151.751,151.3344,151.5332,17185.0
2022-01-10 09:45:00,159.93,159.93,158.96,159.04,24101.0,151.4102,151.4102,150.4918,150.5676,24101.0
2022-01-10 09:50:00,159.07,159.74,159.05,159.3,12086.0,150.596,151.2303,150.577,150.8137,12086.0
2022-01-10 09:55:00,159.36,159.6,159.35,159.46,24505.0,150.8705,151.0977,150.8611,150.9652,24505.0
2022-01-10 10:00:00,159.44,159.89,159.35,159.55,31766.0,150.9463,151.3723,150.8611,151.0504,31766.0
2022-01-10 10:05:00,159.47,159.58,159.24,159.34,22888.0,150.9747,151.0788,150.7569,150.8516,22888.0
2022-01-10 10:10:00,159.3,159.34,158.35,158.5,14949.0,150.8137,150.8516,149.9143,150.0563,14949.0
2022-01-10 10:15:00,158.49,158.68,158.3,158.51,11789.0,150.0469,150.2268,149.867,150.0658,11789.0
2022-01-10 10:20:00,158.52,158.74,158.42,158.69,10382.0,150.0753,150.2836,149.9806,150.2362,10382.0
2022-01-10 10:25:00,158.7,158.99,158.67,158.93,16678.0,150.2457,150.5202,150.2173,150.4634,16678.0
2022-01-10 10:30:00,158.97,159.22,158.88,159.08,21378.0,150.5013,150.738,150.4161,150.6054,21378.0
2022-01-10 10:35:00,159.09,159.57,159.08,159.32,15144.0,150.6149,151.0693,150.6054,150.8327,15144.0
2022-01-10 10:40:00,159.34,159.4,158.74,158.78,11247.0,150.8516,150.9084,150.2836,150.3214,11247.0
2022-01-10 10:45:00,158.8,158.81,158.44,158.5,10878.0,150.3404,150.3498,149.9995,150.0563,10878.0
2022-01-10 10:50:00,158.46,159.15,158.44,159.1,18001.0,150.0185,150.6717,149.9995,150.6244,18001.0
2022-01-10 10:55:00,159.09,159.36,159.06,159.14,10847.0,150.6149,150.8705,150.5865,150.6623,10847.0
2022-01-10 11:00:00,159.12,159.27,158.98,159.13,8571.0,150.6433,150.7853,150.5108,150.6528,8571.0
2022-01-10 11:05:00,159.21,159.46,159.19,159.39,14268.0,150.7285,150.9652,150.7096,150.8989,14268.0
2022-01-10 11:10:00,159.38,159.48,159.3,159.35,13039.0,150.8895,150.9841,150.8137,150.8611,13039.0
2022-01-10 11:15:00,159.34,159.48,159.32,159.43,9084.0,150.8516,150.9841,150.8327,150.9368,9084.0
2022-01-10 11:20:00,159.46,159.57,159.39,159.41,16061.0,150.9652,151.0693,150.8989,150.9179,16061.0
2022-01-10 11:25:00,159.42,159.65,159.41,159.57,8936.0,150.9273,151.1451,150.9179,151.0693,8936.0
2022-01-10 11:30:00,159.54,159.55,159.27,159.36,7525.0,151.0409,151.0504,150.7853,150.8705,7525.0
2022-01-10 11:35:00,159.31,159.4,158.86,158.87,7600.0,150.8232,150.9084,150.3972,150.4066,7600.0
2022-01-10 11:40:00,158.9,158.95,158.75,158.79,4426.0,150.435,150.4824,150.293,150.3309,4426.0
2022-01-10 11:45:00,158.73,158.92,158.56,158.85,8030.0,150.2741,150.454,150.1132,150.3877,8030.0
2022-01-10 11:50:00,158.84,158.89,158.7,158.7,6329.0,150.3782,150.4256,150.2457,150.2457,6329.0
2022-01-10 11:55:00,158.66,158.97,158.66,158.92,10947.0,150.2078,150.5013,150.2078,150.454,10947.0
2022-01-10 12:00:00,158.91,159.0,158.82,158.98,4297.0,150.4445,150.5297,150.3593,150.5108,4297.0
2022-01-10 12:05:00,158.98,159.01,158.89,158.91,4788.0,150.5108,150.5392,150.4256,150.4445,4788.0
2022-01-10 12:10:00,158.9,159.02,158.82,159.02,12689.0,150.435,150.5486,150.3593,150.5486,12689.0
2022-01-10 12:15:00,159.0,159.13,158.94,158.97,6989.0,150.5297,150.6528,150.4729,150.5013,6989.0
2022-01-10 12:20:00,158.95,158.95,158.8,158.88,9809.0,150.4824,150.4824,150.3404,150.4161,9809.0
2022-01-10 12:25:00,158.89,158.9,158.78,158.82,4052.0,150.4256,150.435,150.3214,150.3593,4052.0
2022-01-10 12:30:00,158.85,158.9,158.54,158.67,6511.0,150.3877,150.435,150.0942,150.2173,6511.0
2022-01-10 12:35:00,158.67,158.73,158.61,158.68,6974.0,150.2173,150.2741,150.1605,150.2268,6974.0
2022-01-10 12:40:00,158.7,158.8,158.59,158.75,16885.0,150.2457,150.3404,150.1416,150.293,16885.0
2022-01-10 12:45:00,158.72,158.95,158.72,158.81,8143.0,150.2646,150.4824,150.2646,150.3498,8143.0
2022-01-10 12:50:00,158.79,159.04,158.79,159.0,11133.0,150.3309,150.5676,150.3309,150.5297,11133.0
2022-01-10 12:55:00,159.02,159.03,158.68,158.72,5601.0,150.5486,150.5581,150.2268,150.2646,5601.0
2022-01-10 13:00:00,158.75,159.07,158.7,158.98,8034.0,150.293,150.596,150.2457,150.5108,8034.0
2022-01-10 13:05:00,159.02,159.23,159.02,159.23,4506.0,150.5486,150.7475,150.5486,150.7475,4506.0
2022-01-10 13:10:00,159.25,159.32,159.08,159.09,7092.0,150.7664,150.8327,150.6054,150.6149,7092.0
2022-01-10 13:15:00,159.06,159.24,159.04,159.11,10750.0,150.5865,150.7569,150.5676,150.6339,10750.0
2022-01-10 13:20:00,159.09,159.28,159.0,159.23,11170.0,150.6149,150.7948,150.5297,150.7475,11170.0
2022-01-10 13:25:00,159.19,159.43,159.19,159.43,18520.0,150.7096,150.9368,150.7096,150.9368,18520.0
2022-01-10 13:30:00,159.34,159.34,159.13,159.15,15183.0,150.8516,150.8516,150.6528,150.6717,15183.0
2022-01-10 13:35:00,159.19,159.28,159.07,159.19,5996.0,150.7096,150.7948,150.596,150.7096,5996.0
2022-01-10 13:40:00,159.18,159.39,159.15,159.29,8145.0,150.7001,150.8989,150.6717,150.8043,8145.0
2022-01-10 13:45:00,159.32,159.5,159.3,159.5,3989.0,150.8327,151.0031,150.8137,151.0031,3989.0
2022-01-10 13:50:00,159.5,159.72,159.5,159.69,11505.0,151.0031,151.2114,151.0031,151.183,11505.0
2022-01-10 13:55:00,159.69,159.71,159.54,159.58,9712.0,151.183,151.2019,151.0409,151.0788,9712.0
2022-01-10 14:00:00,159.6,159.71,159.54,159.7,13137.0,151.0977,151.2019,151.0409,151.1924,13137.0
2022-01-10 14:05:00,159.71,159.84,159.62,159.81,12798.0,151.2019,151.325,151.1167,151.2966,12798.0
2022-01-10 14:10:00,159.84,159.84,159.5,159.5,5419.0,151.325,151.325,151.0031,151.0031,5419.0
2022-01-10 14:15:00,159.56,159.74,159.49,159.6,8644.0,151.0599,151.2303,150.9936,151.0977,8644.0
2022-01-10 14:20:00,159.57,159.6,159.51,159.52,3812.0,151.0693,151.0977,151.0125,151.022,3812.0
2022-01-10 14:25:00,159.55,159.6,159.46,159.46,10267.0,151.0504,151.0977,150.9652,150.9652,10267.0
2022-01-10 14:30:00,159.48,159.55,159.38,159.5,12328.0,150.9841,151.0504,150.8895,151.0031,12328.0
2022-01-10 14:35:00,159.5,159.57,159.39,159.46,13792.0,151.0031,151.0693,150.8989,150.9652,13792.0
2022-01-10 14:40:00,159.5,159.55,159.39,159.45,8003.0,151.0031,151.0504,150.8989,150.9557,8003.0
2022-01-10 14:45:00,159.43,159.5,159.25,159.27,6267.0,150.9368,151.0031,150.7664,150.7853,6267.0
2022-01-10 14:50:00,159.31,159.35,159.12,159.29,10710.0,150.8232,150.8611,150.6433,150.8043,10710.0
2022-01-10 14:55:00,159.26,159.44,159.26,159.41,10675.0,150.7759,150.9463,150.7759,150.9179,10675.0
2022-01-10 15:00:00,159.44,159.5,159.32,159.34,8033.0,150.9463,151.0031,150.8327,150.8516,8033.0
2022-01-10 15:05:00,159.3,159.31,159.18,159.26,8403.0,150.8137,150.8232,150.7001,150.7759,8403.0
2022-01-10 15:10:00,159.26,159.4,159.22,159.22,12420.0,150.7759,150.9084,150.738,150.738,12420.0
2022-01-10 15:15:00,159.24,159.33,159.1,159.1,10932.0,150.7569,150.8421,150.6244,150.6244,10932.0
2022-01-10 15:20:00,159.1,159.23,159.06,159.17,12902.0,150.6244,150.7475,150.5865,150.6907,12902.0
2022-01-10 15:25:00,159.15,159.3,159.11,159.17,15520.0,150.6717,150.8137,150.6339,150.6907,15520.0
2022-01-10 15:30:00,159.19,159.27,159.03,159.13,25152.0,150.7096,150.7853,150.5581,150.6528,25152.0
2022-01-10 15:35:00,159.15,159.25,158.89,158.98,39505.0,150.6717,150.7664,150.4256,150.5108,39505.0
2022-01-10 15:40:00,158.98,159.16,158.72,158.86,46740.0,150.5108,150.6812,150.2646,150.3972,46740.0
2022-01-10 15:45:00,158.85,159.24,158.79,159.09,61346.0,150.3877,150.7569,150.3309,150.6149,61346.0
2022-01-10 15:50:00,159.34,159.35,159.09,159.18,77484.0,150.8516,150.8611,150.6149,150.7001,77484.0
2022-01-10 15:55:00,159.17,159.43,159.1,159.41,186010.0,150.6907,150.9368,150.6244,150.9179,186010.0
2022-01-11 09:30:00,159.8,159.94,159.12,159.32,31768.0,151.2871,151.4196,150.6433,150.8327,31768.0
2022-01-11 09:35:00,159.44,159.44,158.67,158.75,7425.0,150.9463,150.9463,150.2173,150.293,7425.0
2022-01-11 09:40:00,158.65,158.65,158.17,158.56,16938.0,150.1984,150.1984,149.7439,150.1132,16938.0
2022-01-11 09:45:00,158.61,158.77,158.14,158.16,9687.0,150.1605,150.312,149.7155,149.7345,9687.0
2022-01-11 09:50:00,158.0,158.31,157.85,158.18,9369.0,149.583,149.8765,149.441,149.7534,9369.0
2022-01-11 09:55:00,158.08,158.42,158.0,158.41,5171.0,149.6587,149.9806,149.583,149.9711,5171.0
2022-01-11 10:00:00,158.41,158.7,158.29,158.7,10365.0,149.9711,150.2457,149.8575,150.2457,10365.0
2022-01-11 10:05:00,158.8,158.84,158.39,158.66,7749.0,150.3404,150.3782,149.9522,150.2078,7749.0
2022-01-11 10:10:00,158.61,158.69,157.96,157.98,9111.0,150.1605,150.2362,149.5451,149.564,9111.0
2022-01-11 10:15:00,157.99,158.55,157.98,158.39,10853.0,149.5735,150.1037,149.564,149.9522,10853.0
2022-01-11 10:20:00,158.31,158.38,158.13,158.2,8293.0,149.8765,149.9427,149.7061,149.7723,8293.0
2022-01-11 10:25:00,158.2,158.52,158.14,158.35,21714.0,149.7723,150.0753,149.7155,149.9143,21714.0
2022-01-11 10:30:00,158.45,158.76,158.44,158.5,7947.0,150.009,150.3025,149.9995,150.0563,7947.0
2022-01-11 10:35:00,158.45,158.68,158.41,158.56,8606.0,150.009,150.2268,149.9711,150.1132,8606.0
2022-01-11 10:40:00,158.49,158.56,158.27,158.3,11748.0,150.0469,150.1132,149.8386,149.867,11748.0
2022-01-11 10:45:00,158.25,158.5,158.21,158.28,4631.0,149.8197,150.0563,149.7818,149.8481,4631.0
2022-01-11 10:50:00,158.35,158.5,158.21,158.44,3974.0,149.9143,150.0563,149.7818,149.9995,3974.0
2022-01-11 10:55:00,158.52,158.7,158.41,158.57,5671.0,150.0753,150.2457,149.9711,150.1226,5671.0
2022-01-11 11:00:00,158.57,158.71,158.44,158.5,4932.0,150.1226,150.2552,149.9995,150.0563,4932.0
2022-01-11 11:05:00,158.5,158.7,158.45,158.5,11059.0,150.0563,150.2457,150.009,150.0563,11059.0
2022-01-11 11:10:00,158.45,158.69,158.44,158.67,8373.0,150.009,150.2362,149.9995,150.2173,8373.0
2022-01-11 11:15:00,158.67,158.7,158.47,158.53,7495.0,150.2173,150.2457,150.0279,150.0847,7495.0
2022-01-11 11:20:00,158.53,158.75,158.46,158.54,8400.0,150.0847,150.293,150.0185,150.0942,8400.0
2022-01-11 11:25:00,158.52,158.66,158.26,158.26,2841.0,150.0753,150.2078,149.8291,149.8291,2841.0
2022-01-11 11:30:00,158.25,158.42,158.11,158.19,5332.0,149.8197,149.9806,149.6871,149.7629,5332.0
2022-01-11 11:35:00,158.14,158.24,158.06,158.09,5690.0,149.7155,149.8102,149.6398,149.6682,5690.0
2022-01-11 11:40:00,158.13,158.25,158.02,158.06,12140.0,149.7061,149.8197,149.6019,149.6398,12140.0
2022-01-11 11:45:00,158.06,158.09,157.83,158.02,12788.0,149.6398,149.6682,149.422,149.6019,12788.0
2022-01-11 11:50:00,157.96,158.19,157.96,158.09,7160.0,149.5451,149.7629,149.5451,149.6682,7160.0
2022-01-11 11:55:00,158.09,158.15,158.0,158.03,7456.0,149.6682,149.725,149.583,149.6114,7456.0
2022-01-11 12:00:00,158.03,158.2,158.0,158.18,12638.0,149.6114,149.7723,149.583,149.7534,12638.0
2022-01-11 12:05:00,158.2,158.23,157.92,157.97,7406.0,149.7723,149.8007,149.5072,149.5546,7406.0
2022-01-11 12:10:00,157.98,158.06,157.89,158.06,11725.0,149.564,149.6398,149.4788,149.6398,11725.0
2022-01-11 12:15:00,158.03,158.09,158.01,158.04,10345.0,149.6114,149.6682,149.5925,149.6209,10345.0
2022-01-11 12:20:00,158.07,158.08,157.93,157.98,8411.0,149.6493,149.6587,149.5167,149.564,8411.0
2022-01-11 12:25:00,157.98,158.1,157.9,158.09,11537.0,149.564,149.6777,149.4883,149.6682,11537.0
2022-01-11 12:30:00,158.09,158.12,158.01,158.03,12373.0,149.6682,149.6966,149.5925,149.6114,12373.0
2022-01-11 12:35:00,158.03,158.18,157.99,158.08,18346.0,149.6114,149.7534,149.5735,149.6587,18346.0
2022-01-11 12:40:00,158.1,158.19,157.94,157.95,14513.0,149.6777,149.7629,149.5262,149.5356,14513.0
2022-01-11 12:45:00,157.94,158.1,157.94,158.05,15865.0,149.5262,149.6777,149.5262,149.6303,15865.0
2022-01-11 12:50:00,158.12,158.2,158.0,158.07,19022.0,149.6966,149.7723,149.583,149.6493,19022.0
2022-01-11 12:55:00,158.07,158.37,158.07,158.35,5260.0,149.6493,149.9333,149.6493,149.9143,5260.0
2022-01-11 13:00:00,158.29,158.69,158.29,158.69,57733.0,149.8575,150.2362,149.8575,150.2362,57733.0
2022-01-11 13:05:00,158.72,158.82,158.45,158.45,19086.0,150.2646,150.3593,150.009,150.009,19086.0
2022-01-11 13:10:00,158.46,158.75,158.46,158.72,2645.0,150.0185,150.293,150.0185,150.2646,2645.0
2022-01-11 13:15:00,158.72,158.82,158.55,158.55,10798.0,150.2646,150.3593,150.1037,150.1037,10798.0
2022-01-11 13:20:00,158.62,158.7,158.53,158.62,36340.0,150.17,150.2457,150.0847,150.17,36340.0
2022-01-11 13:25:00,158.65,158.76,158.61,158.66,11907.0,150.1984,150.3025,150.1605,150.2078,11907.0
2022-01-11 13:30:00,158.7,158.76,158.56,158.69,25907.0,150.2457,150.3025,150.1132,150.2362,25907.0
2022-01-11 13:35:00,158.7,158.9,158.65,158.89,22205.0,150.2457,150.435,150.1984,150.4256,22205.0
2022-01-11 13:40:00,158.89,159.31,158.81,159.25,45966.0,150.4256,150.8232,150.3498,150.7664,45966.0
2022-01-11 13:45:00,159.21,159.32,159.11,159.11,10407.0,150.7285,150.8327,150.6339,150.6339,10407.0
2022-01-11 13:50:00,159.13,159.22,158.95,159.0,22484.0,150.6528,150.738,150.4824,150.5297,22484.0
2022-01-11 13:55:00,158.99,159.14,158.95,158.97,33018.0,150.5202,150.6623,150.4824,150.5013,33018.0
2022-01-11 14:00:00,158.99,159.17,158.95,159.08,17490.0,150.5202,150.6907,150.4824,150.6054,17490.0
2022-01-11 14:05:00,159.08,159.1,158.82,158.93,10088.0,150.6054,150.6244,150.3593,150.4634,10088.0
2022-01-11 14:10:00,158.94,158.94,158.78,158.8,41345.0,150.4729,150.4729,150.3214,150.3404,41345.0
2022-01-11 14:15:00,158.81,158.99,158.74,158.89,35782.0,150.3498,150.5202,150.2836,150.4256,35782.0
2022-01-11 14:20:00,158.9,158.98,158.87,158.89,20798.0,150.435,150.5108,150.4066,150.4256,20798.0
2022-01-11 14:25:00,158.92,159.06,158.9,159.01,22093.0,150.454,150.5865,150.435,150.5392,22093.0
2022-01-11 14:30:00,159.0,159.08,158.96,159.05,18925.0,150.5297,150.6054,150.4918,150.577,18925.0
2022-01-11 14:35:00,159.04,159.18,159.0,159.15,14470.0,150.5676,150.7001,150.5297,150.6717,14470.0
2022-01-11 14:40:00,159.11,159.12,158.93,158.98,9858.0,150.6339,150.6433,150.4634,150.5108,9858.0
2022-01-11 14:45:00,158.98,159.04,158.86,158.93,9783.0,150.5108,150.5676,150.3972,150.4634,9783.0
2022-01-11 14:50:00,158.92,158.96,158.8,158.96,8119.0,150.454,150.4918,150.3404,150.4918,8119.0
2022-01-11 14:55:00,158.97,159.13,158.97,159.08,9721.0,150.5013,150.6528,150.5013,150.6054,9721.0
2022-01-11 15:00:00,159.08,159.3,159.08,159.19,15787.0,150.6054,150.8137,150.6054,150.7096,15787.0
2022-01-11 15:05:00,159.22,159.47,159.22,159.43,13572.0,150.738,150.9747,150.738,150.9368,13572.0
2022-01-11 15:10:00,159.42,159.47,159.24,159.29,18700.0,150.9273,150.9747,150.7569,150.8043,18700.0
2022-01-11 15:15:00,159.27,159.39,159.2,159.2,13622.0,150.7853,150.8989,150.7191,150.7191,13622.0
2022-01-11 15:20:00,159.16,159.31,159.16,159.27,22303.0,150.6812,150.8232,150.6812,150.7853,22303.0
2022-01-11 15:25:00,159.29,159.3,159.11,159.13,19333.0,150.8043,150.8137,150.6339,150.6528,19333.0
2022-01-11 15:30:00,159.11,159.23,158.93,159.09,33351.0,150.6339,150.7475,150.4634,150.6149,33351.0
2022-01-11 15:35:00,159.11,159.26,158.98,158.98,28411.0,150.6339,150.7759,150.5108,150.5108,28411.0
2022-01-11 15:40:00,159.0,159.07,158.92,159.06,46898.0,150.5297,150.596,150.454,150.5865,46898.0
2022-01-11 15:45:00,159.06,159.06,158.9,159.03,40916.0,150.5865,150.5865,150.435,150.5581,40916.0
2022-01-11 15:50:00,159.06,159.15,158.81,159.15,84276.0,150.5865,150.6717,150.3498,150.6717,84276.0
2022-01-11 15:55:00,159.15,159.52,159.14,159.45,180273.0,150.6717,151.022,150.6623,150.9557,180273.0
2022-01-12 09:30:00,159.99,160.93,159.58,160.03,34992.0,151.467,152.3569,151.0788,151.5048,34992.0
2022-01-12 09:35:00,160.03,160.28,159.72,160.28,12748.0,151.5048,151.7415,151.2114,151.7415,12748.0
2022-01-12 09:40:00,160.33,160.34,159.49,159.92,9210.0,151.7889,151.7983,150.9936,151.4007,9210.0
2022-01-12 09:45:00,159.99,160.4,159.93,159.93,12044.0,151.467,151.8551,151.4102,151.4102,12044.0
2022-01-12 09:50:00,160.09,160.41,159.94,160.06,8477.0,151.5616,151.8646,151.4196,151.5332,8477.0
2022-01-12 09:55:00,159.94,160.11,159.6,159.88,21577.0,151.4196,151.5806,151.0977,151.3628,21577.0
2022-01-12 10:00:00,159.82,160.03,159.74,159.95,8285.0,151.306,151.5048,151.2303,151.4291,8285.0
2022-01-12 10:05:00,159.98,160.16,159.91,160.02,19459.0,151.4575,151.6279,151.3912,151.4954,19459.0
2022-01-12 10:10:00,160.01,160.08,159.73,159.99,7933.0,151.4859,151.5522,151.2208,151.467,7933.0
2022-01-12 10:15:00,159.92,160.08,159.81,160.01,5069.0,151.4007,151.5522,151.2966,151.4859,5069.0
2022-01-12 10:20:00,160.04,160.49,159.94,160.18,22520.0,151.5143,151.9403,151.4196,151.6469,22520.0
2022-01-12 10:25:00,160.13,160.14,159.93,159.97,5457.0,151.5995,151.609,151.4102,151.448,5457.0
2022-01-12 10:30:00,160.07,160.15,159.71,159.75,8380.0,151.5427,151.6184,151.2019,151.2398,8380.0
2022-01-12 10:35:00,159.81,159.84,159.65,159.66,4184.0,151.2966,151.325,151.1451,151.1546,4184.0
2022-01-12 10:40:00,159.69,159.78,159.49,159.66,5611.0,151.183,151.2682,150.9936,151.1546,5611.0
2022-01-12 10:45:00,159.61,159.93,159.59,159.65,13116.0,151.1072,151.4102,151.0883,151.1451,13116.0
2022-01-12 10:50:00,159.63,159.83,159.52,159.82,4343.0,151.1262,151.3155,151.022,151.306,4343.0
2022-01-12 10:55:00,159.78,159.96,159.71,159.86,6864.0,151.2682,151.4386,151.2019,151.3439,6864.0
2022-01-12 11:00:00,159.86,159.97,159.73,159.75,10348.0,151.3439,151.448,151.2208,151.2398,10348.0
2022-01-12 11:05:00,159.77,159.84,159.58,159.69,4697.0,151.2587,151.325,151.0788,151.183,4697.0
2022-01-12 11:10:00,159.73,159.73,159.4,159.5,6307.0,151.2208,151.2208,150.9084,151.0031,6307.0
2022-01-12 11:15:00,159.5,159.53,159.19,159.22,5590.0,151.0031,151.0315,150.7096,150.738,5590.0
2022-01-12 11:20:00,159.25,159.38,159.08,159.23,12221.0,150.7664,150.8895,150.6054,150.7475,12221.0
2022-01-12 11:25:00,159.28,159.44,159.14,159.43,3466.0,150.7948,150.9463,150.6623,150.9368,3466.0
2022-01-12 11:30:00,159.46,159.56,159.32,159.56,7238.0,150.9652,151.0599,150.8327,151.0599,7238.0
2022-01-12 11:35:00,159.48,159.56,159.48,159.54,3544.0,150.9841,151.0599,150.9841,151.0409,3544.0
2022-01-12 11:40:00,159.5,159.65,159.46,159.49,5222.0,151.0031,151.1451,150.9652,150.9936,5222.0
2022-01-12 11:45:00,159.48,159.57,159.45,159.46,6324.0,150.9841,151.0693,150.9557,150.9652,6324.0
2022-01-12 11:50:00,159.44,159.47,159.37,159.39,2027.0,150.9463,150.9747,150.88,150.8989,2027.0
2022-01-12 11:55:00,159.38,159.43,159.32,159.43,2260.0,150.8895,150.9368,150.8327,150.9368,2260.0
2022-01-12 12:00:00,159.4,159.4,159.25,159.25,4065.0,150.9084,150.9084,150.7664,150.7664,4065.0
2022-01-12 12:05:00,159.18,159.21,158.96,158.96,9367.0,150.7001,150.7285,150.4918,150.4918,9367.0
2022-01-12 12:10:00,159.0,159.09,158.9,158.99,20205.0,150.5297,150.6149,150.435,150.5202,20205.0
2022-01-12 12:15:00,158.99,158.99,158.84,158.87,6179.0,150.5202,150.5202,150.3782,150.4066,6179.0
2022-01-12 12:20:00,158.89,158.91,158.69,158.73,11755.0,150.4256,150.4445,150.2362,150.2741,11755.0
2022-01-12 12:25:00,158.77,158.85,158.73,158.78,2930.0,150.312,150.3877,150.2741,150.3214,2930.0
2022-01-12 12:30:00,158.77,158.84,158.68,158.74,6625.0,150.312,150.3782,150.2268,150.2836,6625.0
2022-01-12 12:35:00,158.77,158.92,158.76,158.87,4596.0,150.312,150.454,150.3025,150.4066,4596.0
2022-01-12 12:40:00,158.88,158.88,158.8,158.8,2592.0,150.4161,150.4161,150.3404,150.3404,2592.0
2022-01-12 12:45:00,158.81,158.82,158.63,158.75,5089.0,150.3498,150.3593,150.1794,150.293,5089.0
2022-01-12 12:50:00,158.77,158.86,158.76,158.81,7531.0,150.312,150.3972,150.3025,150.3498,7531.0
2022-01-12 12:55:00,158.83,158.99,158.83,158.98,4852.0,150.3688,150.5202,150.3688,150.5108,4852.0
2022-01-12 13:00:00,159.0,159.09,158.97,159.04,2616.0,150.5297,150.6149,150.5013,150.5676,2616.0
2022-01-12 13:05:00,159.05,159.05,158.97,158.99,4138.0,150.577,150.577,150.5013,150.5202,4138.0
2022-01-12 13:10:00,159.01,159.16,158.98,159.14,13480.0,150.5392,150.6812,150.5108,150.6623,13480.0
2022-01-12 13:15:00,159.17,159.21,159.0,159.05,9438.0,150.6907,150.7285,150.5297,150.577,9438.0
2022-01-12 13:20:00,159.06,159.1,159.06,159.08,2503.0,150.5865,150.6244,150.5865,150.6054,2503.0
2022-01-12 13:25:00,159.11,159.19,159.09,159.18,8888.0,150.6339,150.7096,150.6149,150.7001,8888.0
2022-01-12 13:30:00,159.2,159.39,159.17,159.39,4615.0,150.7191,150.8989,150.6907,150.8989,4615.0
2022-01-12 13:35:00,159.35,159.54,159.35,159.38,12004.0,150.8611,151.0409,150.8611,150.8895,12004.0
2022-01-12 13:40:00,159.38,159.41,159.29,159.33,5598.0,150.8895,150.9179,150.8043,150.8421,5598.0
2022-01-12 13:45:00,159.31,159.49,159.31,159.4,11771.0,150.8232,150.9936,150.8232,150.9084,11771.0
2022-01-12 13:50:00,159.39,159.52,159.39,159.5,4783.0,150.8989,151.022,150.8989,151.0031,4783.0
2022-01-12 13:55:00,159.48,159.48,159.32,159.33,7213.0,150.9841,150.9841,150.8327,150.8421,7213.0
2022-01-12 14:00:00,159.33,159.41,159.31,159.38,11181.0,150.8421,150.9179,150.8232,150.8895,11181.0
2022-01-12 14:05:00,159.39,159.56,159.39,159.49,8788.0,150.8989,151.0599,150.8989,150.9936,8788.0
2022-01-12 14:10:00,159.47,159.48,159.42,159.46,3122.0,150.9747,150.9841,150.9273,150.9652,3122.0
2022-01-12 14:15:00,159.44,159.49,159.43,159.49,6001.0,150.9463,150.9936,150.9368,150.9936,6001.0
2022-01-12 14:20:00,159.49,159.57,159.49,159.56,3487.0,150.9936,151.0693,150.9936,151.0599,3487.0
2022-01-12 14:25:00,159.56,159.7,159.54,159.67,5238.0,151.0599,151.1924,151.0409,151.164,5238.0
2022-01-12 14:30:00,159.67,159.67,159.57,159.59,5101.0,151.164,151.164,151.0693,151.0883,5101.0
2022-01-12 14:35:00,159.61,159.62,159.43,159.43,5017.0,151.1072,151.1167,150.9368,150.9368,5017.0
2022-01-12 14:40:00,159.46,159.51,159.33,159.34,5875.0,150.9652,151.0125,150.8421,150.8516,5875.0
2022-01-12 14:45:00,159.33,159.36,159.31,159.35,6103.0,150.8421,150.8705,150.8232,150.8611,6103.0
2022-01-12 14:50:00,159.36,159.39,159.32,159.39,4398.0,150.8705,150.8989,150.8327,150.8989,4398.0
2022-01-12 14:55:00,159.39,159.42,159.25,159.26,2773.0,150.8989,150.9273,150.7664,150.7759,2773.0
2022-01-12 15:00:00,159.25,159.31,158.96,159.01,14176.0,150.7664,150.8232,150.4918,150.5392,14176.0
2022-01-12 15:05:00,159.01,159.2,159.01,159.11,6627.0,150.5392,150.7191,150.5392,150.6339,6627.0
2022-01-12 15:10:00,159.12,159.15,159.02,159.03,7692.0,150.6433,150.6717,150.5486,150.5581,7692.0
2022-01-12 15:15:00,158.98,159.07,158.94,159.07,6121.0,150.5108,150.596,150.4729,150.596,6121.0
2022-01-12 15:20:00,159.07,159.18,159.06,159.06,8339.0,150.596,150.7001,150.5865,150.5865,8339.0
2022-01-12 15:25:00,159.03,159.09,159.0,159.05,5424.0,150.5581,150.6149,150.5297,150.577,5424.0
2022-01-12 15:30:00,159.03,159.17,158.96,159.0,18208.0,150.5581,150.6907,150.4918,150.5297,18208.0
2022-01-12 15:35:00,159.0,159.19,158.99,159.17,15837.0,150.5297,150.7096,150.5202,150.6907,15837.0
2022-01-12 15:40:00,159.17,159.27,159.15,159.25,19035.0,150.6907,150.7853,150.6717,150.7664,19035.0
2022-01-12 15:45:00,159.27,159.44,159.25,159.38,28631.0,150.7853,150.9463,150.7664,150.8895,28631.0
2022-01-12 15:50:00,159.38,159.7,159.38,159.56,50721.0,150.8895,151.1924,150.8895,151.0599,50721.0
2022-01-12 15:55:00,159.56,159.59,159.29,159.45,136290.0,151.0599,151.0883,150.8043,150.9557,136290.0
2022-01-13 09:30:00,159.86,160.16,159.3,159.71,26422.0,151.3439,151.6279,150.8137,151.2019,26422.0
2022-01-13 09:35:00,159.92,159.92,159.52,159.67,4412.0,151.4007,151.4007,151.022,151.164,4412.0
2022-01-13 09:40:00,159.72,159.73,159.09,159.56,7344.0,151.2114,151.2208,150.6149,151.0599,7344.0
2022-01-13 09:45:00,159.56,159.58,159.27,159.43,8118.0,151.0599,151.0788,150.7853,150.9368,8118.0
2022-01-13 09:50:00,159.46,159.5,159.09,159.34,7958.0,150.9652,151.0031,150.6149,150.8516,7958.0
2022-01-13 09:55:00,159.29,159.7,159.03,159.31,10708.0,150.8043,151.1924,150.5581,150.8232,10708.0
2022-01-13 10:00:00,159.36,159.38,158.94,159.19,5697.0,150.8705,150.8895,150.4729,150.7096,5697.0
2022-01-13 10:05:00,159.25,159.29,158.45,158.54,14483.0,150.7664,150.8043,150.009,150.0942,14483.0
2022-01-13 10:10:00,158.55,158.71,158.32,158.65,7297.0,150.1037,150.2552,149.8859,150.1984,7297.0
2022-01-13 10:15:00,158.64,159.02,158.63,159.0,5697.0,150.1889,150.5486,150.1794,150.5297,5697.0
2022-01-13 10:20:00,159.07,159.38,158.88,159.37,13109.0,150.596,150.8895,150.4161,150.88,13109.0
2022-01-13 10:25:00,159.34,159.47,159.24,159.47,7208.0,150.8516,150.9747,150.7569,150.9747,7208.0
2022-01-13 10:30:00,159.5,159.54,159.17,159.17,16479.0,151.0031,151.0409,150.6907,150.6907,16479.0
2022-01-13 10:35:00,159.13,159.35,159.01,159.06,10666.0,150.6528,150.8611,150.5392,150.5865,10666.0
2022-01-13 10:40:00,159.01,159.21,158.98,159.05,4855.0,150.5392,150.7285,150.5108,150.577,4855.0
2022-01-13 10:45:00,159.01,159.05,158.83,158.96,7911.0,150.5392,150.577,150.3688,150.4918,7911.0
2022-01-13 10:50:00,158.94,158.96,158.71,158.8,5453.0,150.4729,150.4918,150.2552,150.3404,5453.0
2022-01-13 10:55:00,158.8,159.09,158.8,159.09,6016.0,150.3404,150.6149,150.3404,150.6149,6016.0
2022-01-13 11:00:00,159.05,159.14,158.95,159.05,8699.0,150.577,150.6623,150.4824,150.577,8699.0
2022-01-13 11:05:00,159.05,159.05,158.86,159.01,6025.0,150.577,150.577,150.3972,150.5392,6025.0
2022-01-13 11:10:00,159.03,159.03,158.82,158.85,12092.0,150.5581,150.5581,150.3593,150.3877,12092.0
2022-01-13 11:15:00,158.81,159.04,158.8,158.93,7134.0,150.3498,150.5676,150.3404,150.4634,7134.0
2022-01-13 11:20:00,158.94,159.1,158.85,159.03,7977.0,150.4729,150.6244,150.3877,150.5581,7977.0
2022-01-13 11:25:00,159.07,159.24,159.06,159.13,8080.0,150.596,150.7569,150.5865,150.6528,8080.0
2022-01-13 11:30:00,159.05,159.14,159.03,159.14,4547.0,150.577,150.6623,150.5581,150.6623,4547.0
2022-01-13 11:35:00,159.15,159.35,159.1,159.3,21718.0,150.6717,150.8611,150.6244,150.8137,21718.0
2022-01-13 11:40:00,159.3,159.45,159.28,159.28,3639.0,150.8137,150.9557,150.7948,150.7948,3639.0
2022-01-13 11:45:00,159.19,159.41,159.16,159.19,5879.0,150.7096,150.9179,150.6812,150.7096,5879.0
2022-01-13 11:50:00,159.19,159.36,159.19,159.3,6473.0,150.7096,150.8705,150.7096,150.8137,6473.0
2022-01-13 11:55:00,159.28,159.32,159.13,159.3,8900.0,150.7948,150.8327,150.6528,150.8137,8900.0
2022-01-13 12:00:00,159.36,159.36,159.09,159.09,4257.0,150.8705,150.8705,150.6149,150.6149,4257.0
2022-01-13 12:05:00,159.15,159.29,159.13,159.16,5454.0,150.6717,150.8043,150.6528,150.6812,5454.0
2022-01-13 12:10:00,159.14,159.16,158.94,158.94,2966.0,150.6623,150.6812,150.4729,150.4729,2966.0
2022-01-13 12:15:00,158.94,158.95,158.65,158.73,10208.0,150.4729,150.4824,150.1984,150.2741,10208.0
2022-01-13 12:20:00,158.71,158.72,158.44,158.56,8576.0,150.2552,150.2646,149.9995,150.1132,8576.0
2022-01-13 12:25:00,158.56,158.69,158.52,158.68,3004.0,150.1132,150.2362,150.0753,150.2268,3004.0
2022-01-13 12:30:00,158.58,158.73,158.44,158.64,4445.0,150.1321,150.2741,149.9995,150.1889,4445.0
2022-01-13 12:35:00,158.71,158.92,158.7,158.91,5814.0,150.2552,150.454,150.2457,150.4445,5814.0
2022-01-13 12:40:00,158.92,158.92,158.76,158.76,1943.0,150.454,150.454,150.3025,150.3025,1943.0
2022-01-13 12:45:00,158.72,158.85,158.61,158.61,6412.0,150.2646,150.3877,150.1605,150.1605,6412.0
2022-01-13 12:50:00,158.61,158.76,158.5,158.5,2636.0,150.1605,150.3025,150.0563,150.0563,2636.0
2022-01-13 12:55:00,158.48,158.61,158.43,158.45,3936.0,150.0374,150.1605,149.9901,150.009,3936.0
2022-01-13 13:00:00,158.42,158.42,158.14,158.24,7488.0,149.9806,149.9806,149.7155,149.8102,7488.0
2022-01-13 13:05:00,158.27,158.32,158.17,158.21,13579.0,149.8386,149.8859,149.7439,149.7818,13579.0
2022-01-13 13:10:00,158.25,158.28,158.22,158.26,16433.0,149.8197,149.8481,149.7913,149.8291,16433.0
2022-01-13 13:15:00,158.25,158.27,158.12,158.14,11775.0,149.8197,149.8386,149.6966,149.7155,11775.0
2022-01-13 13:20:00,158.14,158.27,158.0,158.24,14320.0,149.7155,149.8386,149.583,149.8102,14320.0
2022-01-13 13:25:00,158.28,158.28,158.1,158.23,5453.0,149.8481,149.8481,149.6777,149.8007,5453.0
2022-01-13 13:30:00,158.23,158.23,157.95,157.95,6273.0,149.8007,149.8007,149.5356,149.5356,6273.0
2022-01-13 13:35:00,157.92,157.95,157.81,157.85,5504.0,149.5072,149.5356,149.4031,149.441,5504.0
2022-01-13 13:40:00,157.84,157.84,157.51,157.69,10166.0,149.4315,149.4315,149.1191,149.2895,10166.0
2022-01-13 13:45:00,157.75,157.75,157.62,157.63,5691.0,149.3463,149.3463,149.2232,149.2327,5691.0
2022-01-13 13:50:00,157.62,157.62,157.43,157.49,9086.0,149.2232,149.2232,149.0433,149.1002,9086.0
2022-01-13 13:55:00,157.54,157.88,157.54,157.88,7260.0,149.1475,149.4694,149.1475,149.4694,7260.0
2022-01-13 14:00:00,157.94,158.12,157.94,158.12,3086.0,149.5262,149.6966,149.5262,149.6966,3086.0
2022-01-13 14:05:00,158.09,158.26,158.09,158.25,5907.0,149.6682,149.8291,149.6682,149.8197,5907.0
2022-01-13 14:10:00,158.22,158.22,158.07,158.07,2601.0,149.7913,149.7913,149.6493,149.6493,2601.0
2022-01-13 14:15:00,158.08,158.1,157.78,157.88,4920.0,149.6587,149.6777,149.3747,149.4694,4920.0
2022-01-13 14:20:00,157.82,157.84,157.61,157.73,5447.0,149.4126,149.4315,149.2138,149.3274,5447.0
2022-01-13 14:25:00,157.72,157.75,157.69,157.74,4412.0,149.3179,149.3463,149.2895,149.3368,4412.0
2022-01-13 14:30:00,157.75,157.86,157.71,157.82,5268.0,149.3463,149.4504,149.3084,149.4126,5268.0
2022-01-13 14:35:00,157.81,157.81,157.73,157.76,4546.0,149.4031,149.4031,149.3274,149.3558,4546.0
2022-01-13 14:40:00,157.82,157.85,157.73,157.83,8305.0,149.4126,149.441,149.3274,149.422,8305.0
2022-01-13 14:45:00,157.81,157.99,157.79,157.88,4455.0,149.4031,149.5735,149.3842,149.4694,4455.0
2022-01-13 14:50:00,157.88,158.01,157.73,157.73,7270.0,149.4694,149.5925,149.3274,149.3274,7270.0
2022-01-13 14:55:00,157.78,157.85,157.7,157.7,6607.0,149.3747,149.441,149.299,149.299,6607.0
2022-01-13 15:00:00,157.7,157.7,157.45,157.46,5377.0,149.299,149.299,149.0623,149.0718,5377.0
2022-01-13 15:05:00,157.45,157.55,157.36,157.5,9820.0,149.0623,149.157,148.9771,149.1096,9820.0
2022-01-13 15:10:00,157.46,157.66,157.42,157.66,6237.0,149.0718,149.2611,149.0339,149.2611,6237.0
2022-01-13 15:15:00,157.61,157.79,157.53,157.74,7389.0,149.2138,149.3842,149.138,149.3368,7389.0
2022-01-13 15:20:00,157.72,157.92,157.69,157.74,6438.0,149.3179,149.5072,149.2895,149.3368,6438.0
2022-01-13 15:25:00,157.76,157.78,157.63,157.7,5781.0,149.3558,149.3747,149.2327,149.299,5781.0
2022-01-13 15:30:00,157.72,157.74,157.56,157.65,8812.0,149.3179,149.3368,149.1664,149.2516,8812.0
2022-01-13 15:35:00,157.63,157.66,157.48,157.49,9459.0,149.2327,149.2611,149.0907,149.1002,9459.0
2022-01-13 15:40:00,157.51,157.62,157.49,157.49,11103.0,149.1191,149.2232,149.1002,149.1002,11103.0
2022-01-13 15:45:00,157.45,157.56,157.32,157.33,32365.0,149.0623,149.1664,148.9392,148.9487,32365.0
2022-01-13 15:50:00,157.34,157.53,157.21,157.42,48358.0,148.9581,149.138,148.8351,149.0339,48358.0
2022-01-13 15:55:00,157.4,157.54,157.15,157.48,90667.0,149.0149,149.1475,148.7783,149.0907,90667.0
2022-01-14 09:30:00,155.7,156.02,155.11,155.92,73554.0,147.4055,147.7085,146.8469,147.6138,73554.0
2022-01-14 09:35:00,155.88,156.18,155.59,156.06,28024.0,147.5759,147.8599,147.3014,147.7463,28024.0
2022-01-14 09:40:00,155.99,156.0,155.66,155.78,10511.0,147.6801,147.6895,147.3676,147.4812,10511.0
2022-01-14 09:45:00,155.83,155.88,155.28,155.61,15250.0,147.5286,147.5759,147.0079,147.3203,15250.0
2022-01-14 09:50:00,155.68,156.31,155.66,156.19,7635.0,147.3866,147.983,147.3676,147.8694,7635.0
2022-01-14 09:55:00,156.26,156.44,156.03,156.4,13520.0,147.9357,148.1061,147.7179,148.0682,13520.0
2022-01-14 10:00:00,156.41,156.47,155.96,156.24,20696.0,148.0777,148.1345,147.6517,147.9167,20696.0
2022-01-14 10:05:00,156.19,156.57,156.12,156.48,9102.0,147.8694,148.2292,147.8031,148.144,9102.0
2022-01-14 10:10:00,156.51,156.61,156.17,156.21,12516.0,148.1724,148.267,147.8505,147.8883,12516.0
2022-01-14 10:15:00,156.17,156.45,156.03,156.45,14272.0,147.8505,148.1156,147.7179,148.1156,14272.0
2022-01-14 10:20:00,156.45,156.49,156.24,156.27,21649.0,148.1156,148.1534,147.9167,147.9451,21649.0
2022-01-14 10:25:00,156.24,156.29,155.96,156.11,15402.0,147.9167,147.9641,147.6517,147.7937,15402.0
2022-01-14 10:30:00,156.04,156.37,156.01,156.37,11476.0,147.7274,148.0398,147.699,148.0398,11476.0
2022-01-14 10:35:00,156.42,156.47,156.02,156.24,11639.0,148.0872,148.1345,147.7085,147.9167,11639.0
2022-01-14 10:40:00,156.26,156.38,156.11,156.38,7832.0,147.9357,148.0493,147.7937,148.0493,7832.0
2022-01-14 10:45:00,156.45,156.6,156.35,156.38,7896.0,148.1156,148.2576,148.0209,148.0493,7896.0
2022-01-14 10:50:00,156.36,156.47,156.22,156.3,11010.0,148.0304,148.1345,147.8978,147.9735,11010.0
2022-01-14 10:55:00,156.27,156.33,155.89,156.33,6766.0,147.9451,148.0019,147.5854,148.0019,6766.0
2022-01-14 11:00:00,156.34,156.46,156.24,156.26,8900.0,148.0114,148.125,147.9167,147.9357,8900.0
2022-01-14 11:05:00,156.19,156.43,156.17,156.43,12593.0,147.8694,148.0966,147.8505,148.0966,12593.0
2022-01-14 11:10:00,156.43,156.44,156.2,156.31,19855.0,148.0966,148.1061,147.8789,147.983,19855.0
2022-01-14 11:15:00,156.28,156.44,156.17,156.38,23201.0,147.9546,148.1061,147.8505,148.0493,23201.0
2022-01-14 11:20:00,156.33,156.38,156.02,156.32,27638.0,148.0019,148.0493,147.7085,147.9925,27638.0
2022-01-14 11:25:00,156.33,156.66,156.3,156.4,26223.0,148.0019,148.3144,147.9735,148.0682,26223.0
2022-01-14 11:30:00,156.41,156.56,156.17,156.38,19023.0,148.0777,148.2197,147.8505,148.0493,19023.0
2022-01-14 11:35:00,156.42,156.5,156.2,156.4,9336.0,148.0872,148.1629,147.8789,148.0682,9336.0
2022-01-14 11:40:00,156.4,156.86,156.37,156.84,7721.0,148.0682,148.5037,148.0398,148.4848,7721.0
2022-01-14 11:45:00,156.81,157.1,156.73,157.1,5454.0,148.4564,148.7309,148.3806,148.7309,5454.0
2022-01-14 11:50:00,157.12,157.15,156.99,157.15,4326.0,148.7499,148.7783,148.6268,148.7783,4326.0
2022-01-14 11:55:00,157.16,157.38,157.13,157.25,3376.0,148.7877,148.996,148.7593,148.8729,3376.0
2022-01-14 12:00:00,157.25,157.42,157.15,157.16,8714.0,148.8729,149.0339,148.7783,148.7877,8714.0
2022-01-14 12:05:00,157.06,157.19,156.95,157.01,4401.0,148.6931,148.8161,148.5889,148.6457,4401.0
2022-01-14 12:10:00,156.98,157.05,156.6,156.62,3746.0,148.6173,148.6836,148.2576,148.2765,3746.0
2022-01-14 12:15:00,156.65,156.86,156.54,156.56,15903.0,148.3049,148.5037,148.2008,148.2197,15903.0
2022-01-14 12:20:00,156.6,156.6,156.43,156.47,3346.0,148.2576,148.2576,148.0966,148.1345,3346.0
2022-01-14 12:25:00,156.47,156.7,156.44,156.6,3396.0,148.1345,148.3522,148.1061,148.2576,3396.0
2022-01-14 12:30:00,156.66,156.77,156.6,156.75,5517.0,148.3144,148.4185,148.2576,148.3996,5517.0
2022-01-14 12:35:00,156.78,156.97,156.68,156.72,8895.0,148.428,148.6079,148.3333,148.3712,8895.0
2022-01-14 12:40:00,156.54,156.57,156.39,156.43,1962.0,148.2008,148.2292,148.0588,148.0966,1962.0
2022-01-14 12:45:00,156.45,156.53,156.38,156.38,4274.0,148.1156,148.1913,148.0493,148.0493,4274.0
2022-01-14 12:50:00,156.43,156.45,156.29,156.31,4842.0,148.0966,148.1156,147.9641,147.983,4842.0
2022-01-14 12:55:00,156.31,156.39,156.24,156.36,4268.0,147.983,148.0588,147.9167,148.0304,4268.0
2022-01-14 13:00:00,156.34,156.52,156.3,156.52,4778.0,148.0114,148.1818,147.9735,148.1818,4778.0
2022-01-14 13:05:00,156.47,156.47,156.37,156.47,6807.0,148.1345,148.1345,148.0398,148.1345,6807.0
2022-01-14 13:10:00,156.44,156.6,156.4,156.53,4820.0,148.1061,148.2576,148.0682,148.1913,4820.0
2022-01-14 13:15:00,156.55,156.68,156.48,156.66,9038.0,148.2102,148.3333,148.144,148.3144,9038.0
2022-01-14 13:20:00,156.65,156.66,156.37,156.41,13120.0,148.3049,148.3144,148.0398,148.0777,13120.0
2022-01-14 13:25:00,156.47,156.64,156.47,156.57,9823.0,148.1345,148.2954,148.1345,148.2292,9823.0
2022-01-14 13:30:00,156.52,156.68,156.47,156.51,4666.0,148.1818,148.3333,148.1345,148.1724,4666.0
2022-01-14 13:35:00,156.54,156.67,156.54,156.59,8727.0,148.2008,148.3238,148.2008,148.2481,8727.0
2022-01-14 13:40:00,156.62,156.96,156.53,156.96,3575.0,148.2765,148.5984,148.1913,148.5984,3575.0
2022-01-14 13:45:00,156.97,156.97,156.65,156.71,6411.0,148.6079,148.6079,148.3049,148.3617,6411.0
2022-01-14 13:50:00,156.69,156.81,156.66,156.7,8259.0,148.3428,148.4564,148.3144,148.3522,8259.0
2022-01-14 13:55:00,156.72,156.89,156.68,156.8,7179.0,148.3712,148.5321,148.3333,148.4469,7179.0
2022-01-14 14:00:00,156.79,157.0,156.78,156.94,5255.0,148.4374,148.6363,148.428,148.5795,5255.0
2022-01-14 14:05:00,156.94,157.02,156.89,156.94,6882.0,148.5795,148.6552,148.5321,148.5795,6882.0
2022-01-14 14:10:00,156.9,157.0,156.87,156.99,6031.0,148.5416,148.6363,148.5132,148.6268,6031.0
2022-01-14 14:15:00,157.0,157.07,156.84,156.98,8233.0,148.6363,148.7025,148.4848,148.6173,8233.0
2022-01-14 14:20:00,157.01,157.03,156.91,157.03,9871.0,148.6457,148.6647,148.5511,148.6647,9871.0
2022-01-14 14:25:00,157.14,157.14,156.74,156.85,6934.0,148.7688,148.7688,148.3901,148.4942,6934.0
2022-01-14 14:30:00,156.84,157.11,156.84,157.1,6935.0,148.4848,148.7404,148.4848,148.7309,6935.0
2022-01-14 14:35:00,157.05,157.19,157.05,157.12,3132.0,148.6836,148.8161,148.6836,148.7499,3132.0
2022-01-14 14:40:00,157.1,157.1,156.89,156.89,5802.0,148.7309,148.7309,148.5321,148.5321,5802.0
2022-01-14 14:45:00,156.95,156.99,156.73,156.8,11572.0,148.5889,148.6268,148.3806,148.4469,11572.0
2022-01-14 14:50:00,156.8,156.89,156.73,156.8,15398.0,148.4469,148.5321,148.3806,148.4469,15398.0
2022-01-14 14:55:00,156.78,156.83,156.55,156.55,22476.0,148.428,148.4753,148.2102,148.2102,22476.0
2022-01-14 15:00:00,156.58,156.66,156.49,156.56,21052.0,148.2386,148.3144,148.1534,148.2197,21052.0
2022-01-14 15:05:00,156.55,156.61,156.33,156.35,20330.0,148.2102,148.267,148.0019,148.0209,20330.0
2022-01-14 15:10:00,156.36,156.84,156.36,156.8,10689.0,148.0304,148.4848,148.0304,148.4469,10689.0
2022-01-14 15:15:00,156.84,157.07,156.78,156.89,15217.0,148.4848,148.7025,148.428,148.5321,15217.0
2022-01-14 15:20:00,156.82,156.89,156.66,156.75,18178.0,148.4658,148.5321,148.3144,148.3996,18178.0
2022-01-14 15:25:00,156.74,156.82,156.67,156.73,18299.0,148.3901,148.4658,148.3238,148.3806,18299.0
2022-01-14 15:30:00,156.72,156.92,156.72,156.92,33220.0,148.3712,148.5605,148.3712,148.5605,33220.0
2022-01-14 15:35:00,156.98,157.18,156.88,157.12,15407.0,148.6173,148.8067,148.5226,148.7499,15407.0
2022-01-14 15:40:00,157.11,157.14,156.83,156.87,19546.0,148.7404,148.7688,148.4753,148.5132,19546.0
2022-01-14 15:45:00,156.85,157.03,156.76,156.87,30043.0,148.4942,148.6647,148.409,148.5132,30043.0
2022-01-14 15:50:00,156.88,157.16,156.58,156.65,61912.0,148.5226,148.7877,148.2386,148.3049,61912.0
2022-01-14 15:55:00,156.64,156.82,156.61,156.65,131148.0,148.2954,148.4658,148.267,148.3049,131148.0
2022-01-18 09:30:00,155.41,155.63,154.86,155.56,45820.0,147.131,147.3392,146.6103,147.273,45820.0
2022-01-18 09:35:00,155.58,155.58,154.95,155.35,3162.0,147.2919,147.2919,146.6955,147.0742,3162.0
2022-01-18 09:40:00,155.39,155.43,154.86,154.9,6080.0,147.112,147.1499,146.6103,146.6481,6080.0
2022-01-18 09:45:00,154.93,155.02,154.2,154.39,14080.0,146.6765,146.7617,145.9854,146.1653,14080.0
2022-01-18 09:50:00,154.33,154.34,153.76,154.17,12735.0,146.1085,146.118,145.5689,145.957,12735.0
2022-01-18 09:55:00,154.2,154.54,154.11,154.54,8272.0,145.9854,146.3073,145.9002,146.3073,8272.0
2022-01-18 10:00:00,154.54,154.77,154.34,154.62,15926.0,146.3073,146.5251,146.118,146.383,15926.0
2022-01-18 10:05:00,154.62,155.0,154.56,154.92,18536.0,146.383,146.7428,146.3262,146.6671,18536.0
2022-01-18 10:10:00,154.91,154.95,154.72,154.76,11940.0,146.6576,146.6955,146.4777,146.5156,11940.0
2022-01-18 10:15:00,154.8,154.82,154.55,154.67,11670.0,146.5535,146.5724,146.3168,146.4304,11670.0
2022-01-18 10:20:00,154.66,154.8,154.52,154.78,12272.0,146.4209,146.5535,146.2884,146.5345,12272.0
2022-01-18 10:25:00,154.81,155.11,154.81,155.11,17976.0,146.5629,146.8469,146.5629,146.8469,17976.0
2022-01-18 10:30:00,155.07,155.27,154.98,155.21,21579.0,146.8091,146.9984,146.7239,146.9416,21579.0
2022-01-18 10:35:00,155.21,155.55,155.2,155.43,5532.0,146.9416,147.2635,146.9321,147.1499,5532.0
2022-01-18 10:40:00,155.35,155.62,155.34,155.57,6721.0,147.0742,147.3298,147.0647,147.2824,6721.0
2022-01-18 10:45:00,155.59,155.66,155.22,155.37,6115.0,147.3014,147.3676,146.9511,147.0931,6115.0
2022-01-18 10:50:00,155.22,155.59,155.21,155.49,16740.0,146.9511,147.3014,146.9416,147.2067,16740.0
2022-01-18 10:55:00,155.48,155.69,155.46,155.62,7671.0,147.1972,147.396,147.1783,147.3298,7671.0
2022-01-18 11:00:00,155.64,156.0,155.64,155.86,10394.0,147.3487,147.6895,147.3487,147.557,10394.0
2022-01-18 11:05:00,155.81,155.83,155.38,155.52,20396.0,147.5097,147.5286,147.1026,147.2351,20396.0
2022-01-18 11:10:00,155.52,155.81,155.37,155.7,8505.0,147.2351,147.5097,147.0931,147.4055,8505.0
2022-01-18 11:15:00,155.74,155.87,155.66,155.79,4228.0,147.4434,147.5665,147.3676,147.4907,4228.0
2022-01-18 11:20:00,155.79,156.16,155.79,156.16,7607.0,147.4907,147.841,147.4907,147.841,7607.0
2022-01-18 11:25:00,156.14,156.18,155.77,155.8,4319.0,147.8221,147.8599,147.4718,147.5002,4319.0
2022-01-18 11:30:00,155.81,155.93,155.62,155.62,6410.0,147.5097,147.6233,147.3298,147.3298,6410.0
2022-01-18 11:35:00,155.56,156.06,155.56,156.06,5325.0,147.273,147.7463,147.273,147.7463,5325.0
2022-01-18 11:40:00,156.08,156.08,155.83,155.95,3092.0,147.7653,147.7653,147.5286,147.6422,3092.0
2022-01-18 11:45:00,155.98,156.04,155.77,155.9,5082.0,147.6706,147.7274,147.4718,147.5949,5082.0
2022-01-18 11:50:00,155.85,155.99,155.82,155.86,4425.0,147.5475,147.6801,147.5191,147.557,4425.0
2022-01-18 11:55:00,155.86,156.04,155.83,156.03,12836.0,147.557,147.7274,147.5286,147.7179,12836.0
2022-01-18 12:00:00,156.05,156.19,155.73,155.73,5555.0,147.7369,147.8694,147.4339,147.4339,5555.0
2022-01-18 12:05:00,155.69,155.69,155.47,155.58,2634.0,147.396,147.396,147.1878,147.2919,2634.0
2022-01-18 12:10:00,155.56,155.82,155.56,155.72,9564.0,147.273,147.5191,147.273,147.4244,9564.0
2022-01-18 12:15:00,155.8,155.83,155.64,155.68,5561.0,147.5002,147.5286,147.3487,147.3866,5561.0
2022-01-18 12:20:00,155.68,155.73,155.5,155.53,5254.0,147.3866,147.4339,147.2162,147.2446,5254.0
2022-01-18 12:25:00,155.56,155.6,155.3,155.38,4211.0,147.273,147.3108,147.0268,147.1026,4211.0
2022-01-18 12:30:00,155.38,155.58,155.33,155.52,6067.0,147.1026,147.2919,147.0552,147.2351,6067.0
2022-01-18 12:35:00,155.56,155.66,155.5,155.53,9784.0,147.273,147.3676,147.2162,147.2446,9784.0
2022-01-18 12:40:00,155.49,155.62,155.49,155.56,5514.0,147.2067,147.3298,147.2067,147.273,5514.0
2022-01-18 12:45:00,155.56,155.63,155.17,155.17,6093.0,147.273,147.3392,146.9037,146.9037,6093.0
2022-01-18 12:50:00,155.14,155.29,155.11,155.12,12314.0,146.8753,147.0174,146.8469,146.8564,12314.0
2022-01-18 12:55:00,155.08,155.18,154.88,154.89,15591.0,146.8185,146.9132,146.6292,146.6387,15591.0
2022-01-18 13:00:00,154.89,154.96,154.71,154.77,19136.0,146.6387,146.7049,146.4682,146.5251,19136.0
2022-01-18 13:05:00,154.76,155.33,154.72,155.28,24928.0,146.5156,147.0552,146.4777,147.0079,24928.0
2022-01-18 13:10:00,155.3,155.36,155.09,155.24,5849.0,147.0268,147.0836,146.828,146.97,5849.0
2022-01-18 13:15:00,155.12,155.46,155.12,155.27,2864.0,146.8564,147.1783,146.8564,146.9984,2864.0
2022-01-18 13:20:00,155.25,155.25,154.83,154.85,11991.0,146.9795,146.9795,146.5819,146.6008,11991.0
2022-01-18 13:25:00,154.85,155.14,154.8,155.02,6322.0,146.6008,146.8753,146.5535,146.7617,6322.0
2022-01-18 13:30:00,155.0,155.07,154.88,155.06,3192.0,146.7428,146.8091,146.6292,146.7996,3192.0
2022-01-18 13:35:00,155.08,155.31,155.01,155.29,5122.0,146.8185,147.0363,146.7523,147.0174,5122.0
2022-01-18 13:40:00,155.25,155.44,155.12,155.39,16642.0,146.9795,147.1594,146.8564,147.112,16642.0
2022-01-18 13:45:00,155.4,155.49,155.37,155.42,5901.0,147.1215,147.2067,147.0931,147.1404,5901.0
2022-01-18 13:50:00,155.39,155.61,155.32,155.35,6308.0,147.112,147.3203,147.0458,147.0742,6308.0
2022-01-18 13:55:00,155.31,155.44,155.3,155.44,4446.0,147.0363,147.1594,147.0268,147.1594,4446.0
2022-01-18 14:00:00,155.41,155.63,155.38,155.44,22307.0,147.131,147.3392,147.1026,147.1594,22307.0
2022-01-18 14:05:00,155.39,155.52,155.13,155.18,7093.0,147.112,147.2351,146.8659,146.9132,7093.0
2022-01-18 14:10:00,155.17,155.38,155.12,155.19,6460.0,146.9037,147.1026,146.8564,146.9227,6460.0
2022-01-18 14:15:00,155.21,155.24,155.07,155.1,9318.0,146.9416,146.97,146.8091,146.8375,9318.0
2022-01-18 14:20:00,155.12,155.22,155.08,155.11,11091.0,146.8564,146.9511,146.8185,146.8469,11091.0
2022-01-18 14:25:00,155.11,155.19,155.0,155.12,14436.0,146.8469,146.9227,146.7428,146.8564,14436.0
2022-01-18 14:30:00,155.14,155.43,155.08,155.43,5049.0,146.8753,147.1499,146.8185,147.1499,5049.0
2022-01-18 14:35:00,155.46,155.52,155.38,155.39,7764.0,147.1783,147.2351,147.1026,147.112,7764.0
2022-01-18 14:40:00,155.35,155.5,155.2,155.29,36966.0,147.0742,147.2162,146.9321,147.0174,36966.0
2022-01-18 14:45:00,155.28,155.35,155.18,155.19,5905.0,147.0079,147.0742,146.9132,146.9227,5905.0
2022-01-18 14:50:00,155.15,155.32,155.11,155.31,19622.0,146.8848,147.0458,146.8469,147.0363,19622.0
2022-01-18 14:55:00,155.22,155.46,155.16,155.4,7179.0,146.9511,147.1783,146.8943,147.1215,7179.0
2022-01-18 15:00:00,155.41,155.48,155.23,155.24,9514.0,147.131,147.1972,146.9605,146.97,9514.0
2022-01-18 15:05:00,155.26,155.35,155.09,155.22,9259.0,146.9889,147.0742,146.828,146.9511,9259.0
2022-01-18 15:10:00,155.25,155.45,155.22,155.38,8153.0,146.9795,147.1688,146.9511,147.1026,8153.0
2022-01-18 15:15:00,155.33,155.33,155.02,155.05,16012.0,147.0552,147.0552,146.7617,146.7901,16012.0
2022-01-18 15:20:00,155.05,155.13,154.96,155.02,9731.0,146.7901,146.8659,146.7049,146.7617,9731.0
2022-01-18 15:25:00,154.99,155.21,154.9,155.21,11846.0,146.7333,146.9416,146.6481,146.9416,11846.0
2022-01-18 15:30:00,155.22,155.41,155.08,155.08,18008.0,146.9511,147.131,146.8185,146.8185,18008.0
2022-01-18 15:35:00,155.11,155.13,154.93,155.05,14474.0,146.8469,146.8659,146.6765,146.7901,14474.0
2022-01-18 15:40:00,155.06,155.11,154.91,155.0,19000.0,146.7996,146.8469,146.6576,146.7428,19000.0
2022-01-18 15:45:00,154.99,155.12,154.92,155.03,32997.0,146.7333,146.8564,146.6671,146.7712,32997.0
2022-01-18 15:50:00,155.09,155.32,154.95,155.15,76381.0,146.828,147.0458,146.6955,146.8848,76381.0
2022-01-18 15:55:00,155.16,155.46,155.13,155.37,118658.0,146.8943,147.1783,146.8659,147.0931,118658.0
2022-01-19 09:30:00,155.51,155.84,155.51,155.68,32265.0,147.2256,147.5381,147.2256,147.3866,32265.0
2022-01-19 09:35:00,155.65,156.75,155.61,156.65,7295.0,147.3582,148.3996,147.3203,148.3049,7295.0
2022-01-19 09:40:00,156.62,156.68,155.95,156.16,5612.0,148.2765,148.3333,147.6422,147.841,5612.0
2022-01-19 09:45:00,156.15,156.44,155.95,156.15,4869.0,147.8315,148.1061,147.6422,147.8315,4869.0
2022-01-19 09:50:00,155.98,156.31,155.8,156.0,4869.0,147.6706,147.983,147.5002,147.6895,4869.0
2022-01-19 09:55:00,155.91,155.94,155.5,155.91,6764.0,147.6043,147.6327,147.2162,147.6043,6764.0
2022-01-19 10:00:00,155.8,155.9,155.45,155.45,5964.0,147.5002,147.5949,147.1688,147.1688,5964.0
2022-01-19 10:05:00,155.33,155.33,154.92,155.22,5437.0,147.0552,147.0552,146.6671,146.9511,5437.0
2022-01-19 10:10:00,155.24,155.39,155.05,155.34,8551.0,146.97,147.112,146.7901,147.0647,8551.0
2022-01-19 10:15:00,155.17,155.68,155.17,155.68,4557.0,146.9037,147.3866,146.9037,147.3866,4557.0
2022-01-19 10:20:00,155.64,155.64,155.06,155.12,6580.0,147.3487,147.3487,146.7996,146.8564,6580.0
2022-01-19 10:25:00,155.16,155.26,155.0,155.25,4930.0,146.8943,146.9889,146.7428,146.9795,4930.0
2022-01-19 10:30:00,155.19,155.62,155.17,155.59,7222.0,146.9227,147.3298,146.9037,147.3014,7222.0
2022-01-19 10:35:00,155.57,155.84,155.35,155.54,10137.0,147.2824,147.5381,147.0742,147.254,10137.0
2022-01-19 10:40:00,155.54,155.78,155.51,155.78,8435.0,147.254,147.4812,147.2256,147.4812,8435.0
2022-01-19 10:45:00,155.77,156.22,155.71,156.19,5971.0,147.4718,147.8978,147.415,147.8694,5971.0
2022-01-19 10:50:00,156.2,156.3,156.07,156.3,3904.0,147.8789,147.9735,147.7558,147.9735,3904.0
2022-01-19 10:55:00,156.33,156.47,156.23,156.28,5329.0,148.0019,148.1345,147.9073,147.9546,5329.0
2022-01-19 11:00:00,156.27,156.33,155.87,156.17,10299.0,147.9451,148.0019,147.5665,147.8505,10299.0
2022-01-19 11:05:00,156.2,156.28,156.03,156.18,7794.0,147.8789,147.9546,147.7179,147.8599,7794.0
2022-01-19 11:10:00,156.16,156.22,156.07,156.15,6460.0,147.841,147.8978,147.7558,147.8315,6460.0
2022-01-19 11:15:00,156.17,156.4,156.02,156.4,6666.0,147.8505,148.0682,147.7085,148.0682,6666.0
2022-01-19 11:20:00,156.41,156.75,156.32,156.54,8337.0,148.0777,148.3996,147.9925,148.2008,8337.0
2022-01-19 11:25:00,156.54,156.96,156.54,156.72,5880.0,148.2008,148.5984,148.2008,148.3712,5880.0
2022-01-19 11:30:00,156.74,156.81,156.54,156.59,13665.0,148.3901,148.4564,148.2008,148.2481,13665.0
2022-01-19 11:35:00,156.66,157.09,156.62,157.02,6863.0,148.3144,148.7215,148.2765,148.6552,6863.0
2022-01-19 11:40:00,157.03,157.19,156.85,157.19,4702.0,148.6647,148.8161,148.4942,148.8161,4702.0
2022-01-19 11:45:00,157.1,157.13,156.9,157.07,8072.0,148.7309,148.7593,148.5416,148.7025,8072.0
2022-01-19 11:50:00,157.06,157.26,156.93,157.22,5760.0,148.6931,148.8824,148.57,148.8445,5760.0
2022-01-19 11:55:00,157.22,157.28,157.07,157.27,17826.0,148.8445,148.9013,148.7025,148.8919,17826.0
2022-01-19 12:00:00,157.27,157.29,157.0,157.12,6394.0,148.8919,148.9108,148.6363,148.7499,6394.0
2022-01-19 12:05:00,157.09,157.12,156.89,156.94,3050.0,148.7215,148.7499,148.5321,148.5795,3050.0
2022-01-19 12:10:00,156.89,157.13,156.81,157.04,10063.0,148.5321,148.7593,148.4564,148.6741,10063.0
2022-01-19 12:15:00,156.96,156.96,156.72,156.75,4908.0,148.5984,148.5984,148.3712,148.3996,4908.0
2022-01-19 12:20:00,156.78,156.96,156.78,156.96,2706.0,148.428,148.5984,148.428,148.5984,2706.0
2022-01-19 12:25:00,156.94,157.07,156.92,156.98,8134.0,148.5795,148.7025,148.5605,148.6173,8134.0
2022-01-19 12:30:00,156.98,157.13,156.96,157.13,4719.0,148.6173,148.7593,148.5984,148.7593,4719.0
2022-01-19 12:35:00,157.06,157.07,156.9,156.93,2594.0,148.6931,148.7025,148.5416,148.57,2594.0
2022-01-19 12:40:00,156.9,157.09,156.8,157.09,4489.0,148.5416,148.7215,148.4469,148.7215,4489.0
2022-01-19 12:45:00,157.06,157.1,156.92,156.95,5359.0,148.6931,148.7309,148.5605,148.5889,5359.0
2022-01-19 12:50:00,156.89,156.97,156.74,156.74,3931.0,148.5321,148.6079,148.3901,148.3901,3931.0
2022-01-19 12:55:00,156.74,157.08,156.73,157.07,6361.0,148.3901,148.712,148.3806,148.7025,6361.0
2022-01-19 13:00:00,157.11,157.13,156.99,156.99,5738.0,148.7404,148.7593,148.6268,148.6268,5738.0
2022-01-19 13:05:00,157.07,157.12,156.99,157.1,7146.0,148.7025,148.7499,148.6268,148.7309,7146.0
2022-01-19 13:10:00,157.09,157.11,156.98,156.99,6543.0,148.7215,148.7404,148.6173,148.6268,6543.0
2022-01-19 13:15:00,156.99,156.99,156.69,156.82,4809.0,148.6268,148.6268,148.3428,148.4658,4809.0
2022-01-19 13:20:00,156.78,156.78,156.69,156.72,3451.0,148.428,148.428,148.3428,148.3712,3451.0
2022-01-19 13:25:00,156.74,156.92,156.64,156.64,6750.0,148.3901,148.5605,148.2954,148.2954,6750.0
2022-01-19 13:30:00,156.64,156.64,156.47,156.55,5204.0,148.2954,148.2954,148.1345,148.2102,5204.0
2022-01-19 13:35:00,156.55,156.55,156.35,156.51,4863.0,148.2102,148.2102,148.0209,148.1724,4863.0
2022-01-19 13:40:00,156.52,156.54,156.39,156.44,3761.0,148.1818,148.2008,148.0588,148.1061,3761.0
2022-01-19 13:45:00,156.47,156.47,156.33,156.41,3770.0,148.1345,148.1345,148.0019,148.0777,3770.0
2022-01-19 13:50:00,156.34,156.56,156.27,156.4,5288.0,148.0114,148.2197,147.9451,148.0682,5288.0
2022-01-19 13:55:00,156.4,156.4,156.24,156.34,6463.0,148.0682,148.0682,147.9167,148.0114,6463.0
2022-01-19 14:00:00,156.31,156.5,156.31,156.34,5424.0,147.983,148.1629,147.983,148.0114,5424.0
2022-01-19 14:05:00,156.31,156.39,156.17,156.39,4901.0,147.983,148.0588,147.8505,148.0588,4901.0
2022-01-19 14:10:00,156.39,156.55,156.21,156.29,6231.0,148.0588,148.2102,147.8883,147.9641,6231.0
2022-01-19 14:15:00,156.26,156.35,156.1,156.2,5480.0,147.9357,148.0209,147.7842,147.8789,5480.0
2022-01-19 14:20:00,156.22,156.33,156.19,156.28,5478.0,147.8978,148.0019,147.8694,147.9546,5478.0
2022-01-19 14:25:00,156.28,156.38,156.22,156.3,4531.0,147.9546,148.0493,147.8978,147.9735,4531.0
2022-01-19 14:30:00,156.3,156.3,156.08,156.2,5251.0,147.9735,147.9735,147.7653,147.8789,5251.0
2022-01-19 14:35:00,156.24,156.24,156.06,156.1,2978.0,147.9167,147.9167,147.7463,147.7842,2978.0
2022-01-19 14:40:00,156.1,156.39,156.1,156.39,10676.0,147.7842,148.0588,147.7842,148.0588,10676.0
2022-01-19 14:45:00,156.44,156.5,156.38,156.43,3645.0,148.1061,148.1629,148.0493,148.0966,3645.0
2022-01-19 14:50:00,156.43,156.54,156.35,156.53,6440.0,148.0966,148.2008,148.0209,148.1913,6440.0
2022-01-19 14:55:00,156.57,156.63,156.49,156.51,7776.0,148.2292,148.286,148.1534,148.1724,7776.0
2022-01-19 15:00:00,156.47,156.48,156.17,156.2,4823.0,148.1345,148.144,147.8505,147.8789,4823.0
2022-01-19 15:05:00,156.22,156.32,156.09,156.12,9127.0,147.8978,147.9925,147.7747,147.8031,9127.0
2022-01-19 15:10:00,156.09,156.42,156.09,156.22,21992.0,147.7747,148.0872,147.7747,147.8978,21992.0
2022-01-19 15:15:00,156.23,156.31,156.13,156.17,13513.0,147.9073,147.983,147.8126,147.8505,13513.0
2022-01-19 15:20:00,156.14,156.15,156.0,156.07,9218.0,147.8221,147.8315,147.6895,147.7558,9218.0
2022-01-19 15:25:00,156.07,156.1,155.85,155.92,10853.0,147.7558,147.7842,147.5475,147.6138,10853.0
2022-01-19 15:30:00,155.92,155.92,155.65,155.73,8284.0,147.6138,147.6138,147.3582,147.4339,8284.0
2022-01-19 15:35:00,155.71,155.8,155.61,155.64,13805.0,147.415,147.5002,147.3203,147.3487,13805.0
2022-01-19 15:40:00,155.64,155.66,155.43,155.55,19608.0,147.3487,147.3676,147.1499,147.2635,19608.0
2022-01-19 15:45:00,155.55,155.96,155.55,155.83,30736.0,147.2635,147.6517,147.2635,147.5286,30736.0
2022-01-19 15:50:00,155.81,155.83,155.46,155.59,40499.0,147.5097,147.5286,147.1783,147.3014,40499.0
2022-01-19 15:55:00,155.58,155.6,155.0,155.08,133463.0,147.2919,147.3108,146.7428,146.8185,133463.0
2022-01-20 09:30:00,155.76,156.27,155.32,155.32,37001.0,147.4623,147.9451,147.0458,147.0458,37001.0
2022-01-20 09:35:00,155.43,155.76,155.09,155.64,6912.0,147.1499,147.4623,146.828,147.3487,6912.0
2022-01-20 09:40:00,155.51,156.15,155.41,156.08,15461.0,147.2256,147.8315,147.131,147.7653,15461.0
2022-01-20 09:45:00,156.02,156.67,155.97,156.62,12130.0,147.7085,148.3238,147.6611,148.2765,12130.0
2022-01-20 09:50:00,156.54,156.54,156.13,156.37,6913.0,148.2008,148.2008,147.8126,148.0398,6913.0
2022-01-20 09:55:00,156.45,156.97,156.43,156.91,4669.0,148.1156,148.6079,148.0966,148.5511,4669.0
2022-01-20 10:00:00,156.82,156.91,156.5,156.51,17384.0,148.4658,148.5511,148.1629,148.1724,17384.0
2022-01-20 10:05:00,156.5,156.58,156.22,156.44,7580.0,148.1629,148.2386,147.8978,148.1061,7580.0
2022-01-20 10:10:00,156.39,156.41,156.13,156.27,7547.0,148.0588,148.0777,147.8126,147.9451,7547.0
2022-01-20 10:15:00,156.36,156.44,156.0,156.28,5549.0,148.0304,148.1061,147.6895,147.9546,5549.0
2022-01-20 10:20:00,156.34,156.4,156.06,156.26,3244.0,148.0114,148.0682,147.7463,147.9357,3244.0
2022-01-20 10:25:00,156.3,156.35,156.1,156.1,2713.0,147.9735,148.0209,147.7842,147.7842,2713.0
2022-01-20 10:30:00,156.1,156.3,156.04,156.08,3422.0,147.7842,147.9735,147.7274,147.7653,3422.0
2022-01-20 10:35:00,156.14,156.45,155.87,156.15,8702.0,147.8221,148.1156,147.5665,147.8315,8702.0
2022-01-20 10:40:00,156.11,156.11,155.9,156.08,3644.0,147.7937,147.7937,147.5949,147.7653,3644.0
2022-01-20 10:45:00,156.28,156.38,156.18,156.25,11958.0,147.9546,148.0493,147.8599,147.9262,11958.0
2022-01-20 10:50:00,156.27,156.29,156.06,156.21,9215.0,147.9451,147.9641,147.7463,147.8883,9215.0
2022-01-20 10:55:00,156.22,156.27,155.99,155.99,6323.0,147.8978,147.9451,147.6801,147.6801,6323.0
2022-01-20 11:00:00,156.01,156.22,156.01,156.11,5735.0,147.699,147.8978,147.699,147.7937,5735.0
2022-01-20 11:05:00,156.09,156.09,155.9,155.98,10545.0,147.7747,147.7747,147.5949,147.6706,10545.0
2022-01-20 11:10:00,156.05,156.06,155.68,155.8,16896.0,147.7369,147.7463,147.3866,147.5002,16896.0
2022-01-20 11:15:00,155.83,156.1,155.83,156.09,15133.0,147.5286,147.7842,147.5286,147.7747,15133.0
2022-01-20 11:20:00,156.06,156.19,155.95,155.99,8380.0,147.7463,147.8694,147.6422,147.6801,8380.0
2022-01-20 11:25:00,155.97,156.24,155.97,156.21,21368.0,147.6611,147.9167,147.6611,147.8883,21368.0
2022-01-20 11:30:00,156.12,156.33,156.06,156.27,9398.0,147.8031,148.0019,147.7463,147.9451,9398.0
2022-01-20 11:35:00,156.25,156.26,156.1,156.11,3985.0,147.9262,147.9357,147.7842,147.7937,3985.0
2022-01-20 11:40:00,156.13,156.25,156.0,156.05,8575.0,147.8126,147.9262,147.6895,147.7369,8575.0
2022-01-20 11:45:00,156.13,156.15,156.07,156.07,4157.0,147.8126,147.8315,147.7558,147.7558,4157.0
2022-01-20 11:50:00,155.94,156.2,155.89,155.96,5521.0,147.6327,147.8789,147.5854,147.6517,5521.0
2022-01-20 11:55:00,155.97,156.16,155.93,156.05,5295.0,147.6611,147.841,147.6233,147.7369,5295.0
2022-01-20 12:00:00,156.08,156.2,156.05,156.13,30725.0,147.7653,147.8789,147.7369,147.8126,30725.0
2022-01-20 12:05:00,156.09,156.16,156.0,156.01,7371.0,147.7747,147.841,147.6895,147.699,7371.0
2022-01-20 12:10:00,156.18,156.21,156.11,156.19,19889.0,147.8599,147.8883,147.7937,147.8694,19889.0
2022-01-20 12:15:00,156.19,156.34,156.19,156.26,5295.0,147.8694,148.0114,147.8694,147.9357,5295.0
2022-01-20 12:20:00,156.23,156.23,156.14,156.21,5254.0,147.9073,147.9073,147.8221,147.8883,5254.0
2022-01-20 12:25:00,156.22,156.27,156.08,156.2,7406.0,147.8978,147.9451,147.7653,147.8789,7406.0
2022-01-20 12:30:00,156.2,156.25,156.09,156.16,21721.0,147.8789,147.9262,147.7747,147.841,21721.0
2022-01-20 12:35:00,156.1,156.1,155.93,155.96,4288.0,147.7842,147.7842,147.6233,147.6517,4288.0
2022-01-20 12:40:00,155.98,156.04,155.92,156.0,6777.0,147.6706,147.7274,147.6138,147.6895,6777.0
2022-01-20 12:45:00,155.98,156.02,155.9,155.99,8604.0,147.6706,147.7085,147.5949,147.6801,8604.0
2022-01-20 12:50:00,155.96,156.0,155.83,155.89,9010.0,147.6517,147.6895,147.5286,147.5854,9010.0
2022-01-20 12:55:00,155.9,155.93,155.71,155.71,10964.0,147.5949,147.6233,147.415,147.415,10964.0
2022-01-20 13:00:00,155.75,155.76,155.35,155.42,19736.0,147.4528,147.4623,147.0742,147.1404,19736.0
2022-01-20 13:05:00,155.38,155.44,155.29,155.42,11301.0,147.1026,147.1594,147.0174,147.1404,11301.0
2022-01-20 13:10:00,155.42,155.42,155.27,155.33,19028.0,147.1404,147.1404,146.9984,147.0552,19028.0
2022-01-20 13:15:00,155.34,155.44,155.25,155.38,4700.0,147.0647,147.1594,146.9795,147.1026,4700.0
2022-01-20 13:20:00,155.43,155.45,155.31,155.33,4752.0,147.1499,147.1688,147.0363,147.0552,4752.0
2022-01-20 13:25:00,155.36,155.46,155.3,155.45,30339.0,147.0836,147.1783,147.0268,147.1688,30339.0
2022-01-20 13:30:00,155.45,155.62,155.4,155.55,9696.0,147.1688,147.3298,147.1215,147.2635,9696.0
2022-01-20 13:35:00,155.53,155.57,155.39,155.42,2564.0,147.2446,147.2824,147.112,147.1404,2564.0
2022-01-20 13:40:00,155.4,155.55,155.38,155.5,7202.0,147.1215,147.2635,147.1026,147.2162,7202.0
2022-01-20 13:45:00,155.47,155.53,155.45,155.49,26608.0,147.1878,147.2446,147.1688,147.2067,26608.0
2022-01-20 13:50:00,155.5,155.57,155.48,155.52,4117.0,147.2162,147.2824,147.1972,147.2351,4117.0
2022-01-20 13:55:00,155.5,155.51,155.35,155.44,8609.0,147.2162,147.2256,147.0742,147.1594,8609.0
2022-01-20 14:00:00,155.44,155.64,155.37,155.6,68986.0,147.1594,147.3487,147.0931,147.3108,68986.0
2022-01-20 14:05:00,155.56,155.72,155.53,155.72,39651.0,147.273,147.4244,147.2446,147.4244,39651.0
2022-01-20 14:10:00,155.79,155.83,155.5,155.57,67696.0,147.4907,147.5286,147.2162,147.2824,67696.0
2022-01-20 14:15:00,155.58,155.58,155.24,155.39,9800.0,147.2919,147.2919,146.97,147.112,9800.0
2022-01-20 14:20:00,155.41,155.53,155.35,155.39,39190.0,147.131,147.2446,147.0742,147.112,39190.0
2022-01-20 14:25:00,155.41,155.52,155.32,155.52,6302.0,147.131,147.2351,147.0458,147.2351,6302.0
2022-01-20 14:30:00,155.52,155.52,155.33,155.42,8438.0,147.2351,147.2351,147.0552,147.1404,8438.0
2022-01-20 14:35:00,155.44,155.48,155.23,155.23,32229.0,147.1594,147.1972,146.9605,146.9605,32229.0
2022-01-20 14:40:00,155.25,155.25,155.1,155.21,5172.0,146.9795,146.9795,146.8375,146.9416,5172.0
2022-01-20 14:45:00,155.23,155.27,154.95,155.01,8440.0,146.9605,146.9984,146.6955,146.7523,8440.0
2022-01-20 14:50:00,154.98,155.04,154.86,155.0,13960.0,146.7239,146.7807,146.6103,146.7428,13960.0
2022-01-20 14:55:00,155.0,155.02,154.79,154.85,14319.0,146.7428,146.7617,146.544,146.6008,14319.0
2022-01-20 15:00:00,154.85,154.91,154.67,154.7,18565.0,146.6008,146.6576,146.4304,146.4588,18565.0
2022-01-20 15:05:00,154.71,154.75,154.36,154.4,29150.0,146.4682,146.5061,146.1369,146.1748,29150.0
2022-01-20 15:10:00,154.46,154.56,154.32,154.36,10917.0,146.2316,146.3262,146.099,146.1369,10917.0
2022-01-20 15:15:00,154.35,154.44,154.24,154.41,13696.0,146.1274,146.2126,146.0233,146.1842,13696.0
2022-01-20 15:20:00,154.31,154.31,153.93,154.25,36066.0,146.0896,146.0896,145.7298,146.0328,36066.0
2022-01-20 15:25:00,154.26,154.3,153.99,154.09,21890.0,146.0422,146.0801,145.7866,145.8813,21890.0
2022-01-20 15:30:00,154.07,154.24,153.98,154.13,41260.0,145.8623,146.0233,145.7771,145.9191,41260.0
2022-01-20 15:35:00,154.13,154.15,153.49,153.84,40835.0,145.9191,145.9381,145.3132,145.6446,40835.0
2022-01-20 15:40:00,153.87,153.87,153.59,153.87,44389.0,145.673,145.673,145.4079,145.673,44389.0
2022-01-20 15:45:00,153.82,153.94,153.53,153.53,38858.0,145.6257,145.7393,145.3511,145.3511,38858.0
2022-01-20 15:50:00,153.53,153.82,153.18,153.24,76051.0,145.3511,145.6257,145.0198,145.0766,76051.0
2022-01-20 15:55:00,153.25,153.26,152.85,153.21,188515.0,145.086,145.0955,144.7073,145.0482,188515.0
2022-01-21 09:30:00,152.92,153.13,152.06,152.81,121118.0,144.7736,144.9724,143.9594,144.6695,121118.0
2022-01-21 09:35:00,152.7,152.91,152.3,152.6,9668.0,144.5653,144.7641,144.1866,144.4707,9668.0
2022-01-21 09:40:00,152.52,152.99,152.27,152.73,10606.0,144.3949,144.8399,144.1582,144.5937,10606.0
2022-01-21 09:45:00,152.83,153.17,152.61,152.82,16983.0,144.6884,145.0103,144.4801,144.6789,16983.0
2022-01-21 09:50:00,152.82,153.21,152.55,153.13,12891.0,144.6789,145.0482,144.4233,144.9724,12891.0
2022-01-21 09:55:00,153.16,153.62,153.15,153.62,7936.0,145.0008,145.4363,144.9914,145.4363,7936.0
2022-01-21 10:00:00,153.44,153.47,153.21,153.25,9018.0,145.2659,145.2943,145.0482,145.086,9018.0
2022-01-21 10:05:00,153.1,153.68,152.95,153.53,5873.0,144.944,145.4931,144.802,145.3511,5873.0
2022-01-21 10:10:00,153.43,153.43,152.99,153.17,5423.0,145.2564,145.2564,144.8399,145.0103,5423.0
2022-01-21 10:15:00,153.1,153.35,152.99,153.25,6473.0,144.944,145.1807,144.8399,145.086,6473.0
2022-01-21 10:20:00,153.32,153.52,153.06,153.22,5294.0,145.1523,145.3416,144.9061,145.0576,5294.0
2022-01-21 10:25:00,153.49,153.89,153.41,153.68,6274.0,145.3132,145.6919,145.2375,145.4931,6274.0
2022-01-21 10:30:00,153.65,154.13,153.44,154.13,6985.0,145.4647,145.9191,145.2659,145.9191,6985.0
2022-01-21 10:35:00,154.0,154.05,153.51,153.51,9768.0,145.7961,145.8434,145.3322,145.3322,9768.0
2022-01-21 10:40:00,153.46,153.7,153.34,153.62,17935.0,145.2848,145.5121,145.1712,145.4363,17935.0
2022-01-21 10:45:00,153.57,153.57,153.16,153.31,48805.0,145.389,145.389,145.0008,145.1428,48805.0
2022-01-21 10:50:00,153.31,153.98,153.31,153.74,47619.0,145.1428,145.7771,145.1428,145.5499,47619.0
2022-01-21 10:55:00,153.75,153.88,153.44,153.79,54994.0,145.5594,145.6825,145.2659,145.5973,54994.0
2022-01-21 11:00:00,153.82,153.98,153.23,153.52,17930.0,145.6257,145.7771,145.0671,145.3416,17930.0
2022-01-21 11:05:00,153.66,154.15,153.66,154.1,9121.0,145.4742,145.9381,145.4742,145.8907,9121.0
2022-01-21 11:10:00,154.05,154.05,153.7,153.86,2856.0,145.8434,145.8434,145.5121,145.6635,2856.0
2022-01-21 11:15:00,153.9,153.98,153.49,153.5,34663.0,145.7014,145.7771,145.3132,145.3227,34663.0
2022-01-21 11:20:00,153.53,153.78,153.47,153.57,26065.0,145.3511,145.5878,145.2943,145.389,26065.0
2022-01-21 11:25:00,153.58,153.78,153.35,153.72,9664.0,145.3984,145.5878,145.1807,145.531,9664.0
2022-01-21 11:30:00,153.73,153.85,153.33,153.39,48123.0,145.5405,145.6541,145.1618,145.2186,48123.0
2022-01-21 11:35:00,153.39,153.6,153.21,153.22,5041.0,145.2186,145.4174,145.0482,145.0576,5041.0
2022-01-21 11:40:00,153.26,153.44,153.03,153.15,15159.0,145.0955,145.2659,144.8777,144.9914,15159.0
2022-01-21 11:45:00,153.17,153.27,152.94,153.11,12272.0,145.0103,145.105,144.7925,144.9535,12272.0
2022-01-21 11:50:00,153.22,153.34,153.04,153.08,7467.0,145.0576,145.1712,144.8872,144.9251,7467.0
2022-01-21 11:55:00,153.09,153.16,153.05,153.12,5663.0,144.9346,145.0008,144.8967,144.963,5663.0
2022-01-21 12:00:00,153.12,153.12,152.84,152.89,5549.0,144.963,144.963,144.6979,144.7452,5549.0
2022-01-21 12:05:00,152.94,153.03,152.84,152.97,7827.0,144.7925,144.8777,144.6979,144.8209,7827.0
2022-01-21 12:10:00,152.99,153.14,152.91,153.08,8552.0,144.8399,144.9819,144.7641,144.9251,8552.0
2022-01-21 12:15:00,153.03,153.33,152.85,153.0,28852.0,144.8777,145.1618,144.7073,144.8493,28852.0
2022-01-21 12:20:00,153.03,153.17,152.98,153.06,17157.0,144.8777,145.0103,144.8304,144.9061,17157.0
2022-01-21 12:25:00,153.03,153.17,152.96,153.02,22114.0,144.8777,145.0103,144.8115,144.8683,22114.0
2022-01-21 12:30:00,153.0,153.1,152.92,153.07,5412.0,144.8493,144.944,144.7736,144.9156,5412.0
2022-01-21 12:35:00,153.1,153.13,152.75,153.03,6023.0,144.944,144.9724,144.6127,144.8777,6023.0
2022-01-21 12:40:00,153.02,153.12,152.87,152.9,5867.0,144.8683,144.963,144.7263,144.7547,5867.0
2022-01-21 12:45:00,152.94,152.98,152.49,152.5,4469.0,144.7925,144.8304,144.3665,144.376,4469.0
2022-01-21 12:50:00,152.44,152.61,152.44,152.5,5007.0,144.3192,144.4801,144.3192,144.376,5007.0
2022-01-21 12:55:00,152.46,152.51,152.33,152.47,6404.0,144.3381,144.3854,144.215,144.3476,6404.0
2022-01-21 13:00:00,152.47,152.63,152.46,152.63,4224.0,144.3476,144.4991,144.3381,144.4991,4224.0
2022-01-21 13:05:00,152.65,152.73,152.58,152.62,5841.0,144.518,144.5937,144.4517,144.4896,5841.0
2022-01-21 13:10:00,152.73,153.06,152.73,153.06,3838.0,144.5937,144.9061,144.5937,144.9061,3838.0
2022-01-21 13:15:00,153.02,153.02,152.58,152.58,3532.0,144.8683,144.8683,144.4517,144.4517,3532.0
2022-01-21 13:20:00,152.65,152.75,152.55,152.55,7420.0,144.518,144.6127,144.4233,144.4233,7420.0
2022-01-21 13:25:00,152.46,152.67,152.45,152.61,4492.0,144.3381,144.5369,144.3286,144.4801,4492.0
2022-01-21 13:30:00,152.59,152.93,152.58,152.9,4555.0,144.4612,144.7831,144.4517,144.7547,4555.0
2022-01-21 13:35:00,152.74,153.12,152.73,152.98,2370.0,144.6032,144.963,144.5937,144.8304,2370.0
2022-01-21 13:40:00,152.97,153.06,152.78,152.93,17110.0,144.8209,144.9061,144.6411,144.7831,17110.0
2022-01-21 13:45:00,152.93,152.99,152.61,152.89,16199.0,144.7831,144.8399,144.4801,144.7452,16199.0
2022-01-21 13:50:00,152.94,153.01,152.6,152.89,25949.0,144.7925,144.8588,144.4707,144.7452,25949.0
2022-01-21 13:55:00,152.89,152.89,152.4,152.47,4618.0,144.7452,144.7452,144.2813,144.3476,4618.0
2022-01-21 14:00:00,152.51,152.65,152.44,152.6,5020.0,144.3854,144.518,144.3192,144.4707,5020.0
2022-01-21 14:05:00,152.64,152.76,152.49,152.64,4879.0,144.5085,144.6221,144.3665,144.5085,4879.0
2022-01-21 14:10:00,152.69,152.69,152.47,152.64,4323.0,144.5559,144.5559,144.3476,144.5085,4323.0
2022-01-21 14:15:00,152.65,152.71,152.35,152.59,28575.0,144.518,144.5748,144.234,144.4612,28575.0
2022-01-21 14:20:00,152.6,152.72,152.48,152.72,3570.0,144.4707,144.5843,144.357,144.5843,3570.0
2022-01-21 14:25:00,152.67,152.67,152.16,152.26,3837.0,144.5369,144.5369,144.0541,144.1488,3837.0
2022-01-21 14:30:00,152.22,152.36,152.2,152.34,3743.0,144.1109,144.2434,144.092,144.2245,3743.0
2022-01-21 14:35:00,152.29,152.52,152.26,152.39,7847.0,144.1772,144.3949,144.1488,144.2718,7847.0
2022-01-21 14:40:00,152.41,152.49,152.22,152.24,30964.0,144.2908,144.3665,144.1109,144.1298,30964.0
2022-01-21 14:45:00,152.26,152.39,152.2,152.32,5490.0,144.1488,144.2718,144.092,144.2056,5490.0
2022-01-21 14:50:00,152.28,152.44,152.22,152.34,25478.0,144.1677,144.3192,144.1109,144.2245,25478.0
2022-01-21 14:55:00,152.33,152.33,151.85,152.01,11226.0,144.215,144.215,143.7606,143.9121,11226.0
2022-01-21 15:00:00,152.0,152.19,151.92,152.15,38671.0,143.9026,144.0825,143.8269,144.0446,38671.0
2022-01-21 15:05:00,152.16,152.21,151.84,151.9,9722.0,144.0541,144.1014,143.7511,143.8079,9722.0
2022-01-21 15:10:00,151.89,151.98,151.78,151.94,8613.0,143.7985,143.8837,143.6943,143.8458,8613.0
2022-01-21 15:15:00,151.94,152.01,151.69,151.86,20647.0,143.8458,143.9121,143.6091,143.7701,20647.0
2022-01-21 15:20:00,151.87,151.87,151.47,151.56,14046.0,143.7795,143.7795,143.4009,143.4861,14046.0
2022-01-21 15:25:00,151.59,151.65,151.15,151.45,19461.0,143.5145,143.5713,143.0979,143.3819,19461.0
2022-01-21 15:30:00,151.5,151.58,151.2,151.36,21907.0,143.4293,143.505,143.1452,143.2967,21907.0
2022-01-21 15:35:00,151.32,151.69,151.28,151.59,20105.0,143.2588,143.6091,143.221,143.5145,20105.0
2022-01-21 15:40:00,151.66,152.16,151.66,151.85,24504.0,143.5807,144.0541,143.5807,143.7606,24504.0
2022-01-21 15:45:00,151.87,152.21,151.81,152.21,29020.0,143.7795,144.1014,143.7227,144.1014,29020.0
2022-01-21 15:50:00,152.25,152.28,151.79,151.86,36379.0,144.1393,144.1677,143.7038,143.7701,36379.0
2022-01-21 15:55:00,151.88,152.05,151.38,151.39,227883.0,143.789,143.95,143.3156,143.3251,227883.0
2022-01-24 09:30:00,149.72,149.94,148.56,149.16,122894.0,141.7441,141.9524,140.6459,141.2139,122894.0
2022-01-24 09:35:00,149.08,149.42,148.53,149.31,18340.0,141.1382,141.4601,140.6175,141.3559,18340.0
2022-01-24 09:40:00,149.39,149.87,148.68,148.68,20151.0,141.4317,141.8861,140.7595,140.7595,20151.0
2022-01-24 09:45:00,148.78,149.34,148.75,149.04,25746.0,140.8542,141.3843,140.8258,141.1003,25746.0
2022-01-24 09:50:00,149.03,149.32,148.42,148.92,28130.0,141.0908,141.3654,140.5133,140.9867,28130.0
2022-01-24 09:55:00,148.81,149.1,148.47,148.8,20507.0,140.8826,141.1571,140.5607,140.8731,20507.0
2022-01-24 10:00:00,148.79,148.97,148.36,148.57,21577.0,140.8636,141.034,140.4565,140.6553,21577.0
2022-01-24 10:05:00,148.59,148.98,148.43,148.59,23352.0,140.6743,141.0435,140.5228,140.6743,23352.0
2022-01-24 10:10:00,148.59,148.87,148.29,148.78,15217.0,140.6743,140.9394,140.3903,140.8542,15217.0
2022-01-24 10:15:00,148.8,148.82,148.43,148.53,10707.0,140.8731,140.892,140.5228,140.6175,10707.0
2022-01-24 10:20:00,148.53,148.57,148.01,148.37,16224.0,140.6175,140.6553,140.1252,140.466,16224.0
2022-01-24 10:25:00,148.47,148.88,148.45,148.51,33390.0,140.5607,140.9488,140.5417,140.5985,33390.0
2022-01-24 10:30:00,148.55,148.76,148.45,148.6,46232.0,140.6364,140.8352,140.5417,140.6837,46232.0
2022-01-24 10:35:00,148.53,148.78,148.53,148.69,21033.0,140.6175,140.8542,140.6175,140.7689,21033.0
2022-01-24 10:40:00,148.57,148.82,148.37,148.82,32290.0,140.6553,140.892,140.466,140.892,32290.0
2022-01-24 10:45:00,148.74,148.75,147.81,147.94,30120.0,140.8163,140.8258,139.9358,140.0589,30120.0
2022-01-24 10:50:00,147.95,148.64,147.76,148.59,23297.0,140.0684,140.7216,139.8885,140.6743,23297.0
2022-01-24 10:55:00,148.59,148.59,148.0,148.14,15898.0,140.6743,140.6743,140.1157,140.2482,15898.0
2022-01-24 11:00:00,148.11,148.31,148.02,148.07,18555.0,140.2198,140.4092,140.1346,140.182,18555.0
2022-01-24 11:05:00,148.16,148.21,147.92,147.96,19153.0,140.2672,140.3145,140.04,140.0778,19153.0
2022-01-24 11:10:00,148.01,148.14,147.87,147.92,21774.0,140.1252,140.2482,139.9926,140.04,21774.0
2022-01-24 11:15:00,147.98,148.27,147.84,148.12,30633.0,140.0968,140.3713,139.9642,140.2293,30633.0
2022-01-24 11:20:00,148.12,148.44,148.11,148.19,12501.0,140.2293,140.5323,140.2198,140.2956,12501.0
2022-01-24 11:25:00,148.15,148.55,148.03,148.55,23443.0,140.2577,140.6364,140.1441,140.6364,23443.0
2022-01-24 11:30:00,148.53,148.63,148.2,148.26,39684.0,140.6175,140.7121,140.3051,140.3619,39684.0
2022-01-24 11:35:00,148.18,148.24,147.83,148.07,10207.0,140.2861,140.3429,139.9548,140.182,10207.0
2022-01-24 11:40:00,148.11,148.11,147.43,147.73,19636.0,140.2198,140.2198,139.5761,139.8601,19636.0
2022-01-24 11:45:00,147.73,147.85,147.05,147.31,14981.0,139.8601,139.9737,139.2163,139.4625,14981.0
2022-01-24 11:50:00,147.25,147.54,146.94,147.46,13598.0,139.4057,139.6802,139.1122,139.6045,13598.0
2022-01-24 11:55:00,147.42,148.11,147.41,147.98,21177.0,139.5666,140.2198,139.5571,140.0968,21177.0
2022-01-24 12:00:00,147.92,148.11,147.56,147.56,14668.0,140.04,140.2198,139.6991,139.6991,14668.0
2022-01-24 12:05:00,147.59,147.86,147.43,147.51,33052.0,139.7275,139.9832,139.5761,139.6518,33052.0
2022-01-24 12:10:00,147.63,147.87,147.37,147.49,11118.0,139.7654,139.9926,139.5193,139.6329,11118.0
2022-01-24 12:15:00,147.44,147.44,147.12,147.31,7510.0,139.5855,139.5855,139.2826,139.4625,7510.0
2022-01-24 12:20:00,147.34,147.51,147.19,147.24,5477.0,139.4909,139.6518,139.3489,139.3962,5477.0
2022-01-24 12:25:00,147.18,147.52,146.97,147.42,8924.0,139.3394,139.6613,139.1406,139.5666,8924.0
2022-01-24 12:30:00,147.43,147.58,147.28,147.58,10159.0,139.5761,139.7181,139.4341,139.7181,10159.0
2022-01-24 12:35:00,147.58,147.58,147.17,147.35,6746.0,139.7181,139.7181,139.3299,139.5003,6746.0
2022-01-24 12:40:00,147.29,148.0,147.12,147.99,41577.0,139.4435,140.1157,139.2826,140.1062,41577.0
2022-01-24 12:45:00,147.98,148.02,147.81,148.02,5733.0,140.0968,140.1346,139.9358,140.1346,5733.0
2022-01-24 12:50:00,147.99,148.17,147.87,148.15,14686.0,140.1062,140.2767,139.9926,140.2577,14686.0
2022-01-24 12:55:00,148.14,148.24,147.83,148.02,53371.0,140.2482,140.3429,139.9548,140.1346,53371.0
2022-01-24 13:00:00,148.04,148.15,147.89,148.0,16078.0,140.1536,140.2577,140.0116,140.1157,16078.0
2022-01-24 13:05:00,147.95,148.25,147.83,148.1,34244.0,140.0684,140.3524,139.9548,140.2104,34244.0
2022-01-24 13:10:00,148.15,148.23,147.9,148.2,25082.0,140.2577,140.3335,140.021,140.3051,25082.0
2022-01-24 13:15:00,148.2,148.65,148.01,148.58,40122.0,140.3051,140.7311,140.1252,140.6648,40122.0
2022-01-24 13:20:00,148.62,148.68,148.09,148.09,13534.0,140.7027,140.7595,140.2009,140.2009,13534.0
2022-01-24 13:25:00,148.17,148.36,148.1,148.13,16669.0,140.2767,140.4565,140.2104,140.2388,16669.0
2022-01-24 13:30:00,148.11,148.42,148.03,148.42,49076.0,140.2198,140.5133,140.1441,140.5133,49076.0
2022-01-24 13:35:00,148.29,148.3,147.98,148.03,31719.0,140.3903,140.3997,140.0968,140.1441,31719.0
2022-01-24 13:40:00,148.03,148.18,147.81,147.94,16192.0,140.1441,140.2861,139.9358,140.0589,16192.0
2022-01-24 13:45:00,147.98,148.48,147.95,148.35,46869.0,140.0968,140.5701,140.0684,140.4471,46869.0
2022-01-24 13:50:00,148.39,148.49,148.02,148.24,40661.0,140.4849,140.5796,140.1346,140.3429,40661.0
2022-01-24 13:55:00,148.31,148.91,148.27,148.78,52237.0,140.4092,140.9772,140.3713,140.8542,52237.0
2022-01-24 14:00:00,148.78,149.28,148.63,148.72,50607.0,140.8542,141.3275,140.7121,140.7974,50607.0
2022-01-24 14:05:00,148.73,148.97,148.4,148.57,58891.0,140.8068,141.034,140.4944,140.6553,58891.0
2022-01-24 14:10:00,148.69,148.73,148.08,148.16,26833.0,140.7689,140.8068,140.1914,140.2672,26833.0
2022-01-24 14:15:00,148.14,148.29,147.55,147.55,10586.0,140.2482,140.3903,139.6897,139.6897,10586.0
2022-01-24 14:20:00,147.55,147.84,147.08,147.08,15798.0,139.6897,139.9642,139.2447,139.2447,15798.0
2022-01-24 14:25:00,147.06,147.37,146.98,146.99,16439.0,139.2258,139.5193,139.15,139.1595,16439.0
2022-01-24 14:30:00,147.24,147.79,147.23,147.46,10839.0,139.3962,139.9169,139.3867,139.6045,10839.0
2022-01-24 14:35:00,147.37,147.65,147.34,147.43,8919.0,139.5193,139.7844,139.4909,139.5761,8919.0
2022-01-24 14:40:00,147.43,147.56,147.26,147.3,10830.0,139.5761,139.6991,139.4151,139.453,10830.0
2022-01-24 14:45:00,147.24,147.46,147.0,147.41,8903.0,139.3962,139.6045,139.169,139.5571,8903.0
2022-01-24 14:50:00,147.36,147.84,147.34,147.74,10414.0,139.5098,139.9642,139.4909,139.8696,10414.0
2022-01-24 14:55:00,147.71,148.22,147.62,148.22,14229.0,139.8412,140.324,139.7559,140.324,14229.0
2022-01-24 15:00:00,148.17,148.62,148.13,148.5,26563.0,140.2767,140.7027,140.2388,140.5891,26563.0
2022-01-24 15:05:00,148.54,148.61,148.24,148.43,13658.0,140.6269,140.6932,140.3429,140.5228,13658.0
2022-01-24 15:10:00,148.43,148.6,148.36,148.6,21597.0,140.5228,140.6837,140.4565,140.6837,21597.0
2022-01-24 15:15:00,148.63,148.92,148.39,148.46,61432.0,140.7121,140.9867,140.4849,140.5512,61432.0
2022-01-24 15:20:00,148.47,148.84,148.44,148.59,64382.0,140.5607,140.911,140.5323,140.6743,64382.0
2022-01-24 15:25:00,148.64,148.94,148.46,148.68,24867.0,140.7216,141.0056,140.5512,140.7595,24867.0
2022-01-24 15:30:00,148.58,149.18,148.51,149.0,85225.0,140.6648,141.2328,140.5985,141.0624,85225.0
2022-01-24 15:35:00,149.15,149.68,149.02,149.44,126193.0,141.2044,141.7062,141.0814,141.479,126193.0
2022-01-24 15:40:00,149.37,149.67,148.97,149.11,48836.0,141.4127,141.6967,141.034,141.1666,48836.0
2022-01-24 15:45:00,149.11,149.72,149.11,149.66,132469.0,141.1666,141.7441,141.1666,141.6873,132469.0
2022-01-24 15:50:00,149.7,150.51,149.67,150.05,126892.0,141.7251,142.492,141.6967,142.0565,126892.0
2022-01-24 15:55:00,150.09,150.15,149.52,149.8,338924.0,142.0944,142.1512,141.5547,141.8198,338924.0
2022-01-25 09:30:00,148.75,149.1,148.0,148.5,80707.0,140.8258,141.1571,140.1157,140.5891,80707.0
2022-01-25 09:35:00,148.45,148.62,147.63,147.83,20776.0,140.5417,140.7027,139.7654,139.9548,20776.0
2022-01-25 09:40:00,147.8,148.27,147.64,148.27,31209.0,139.9264,140.3713,139.7749,140.3713,31209.0
2022-01-25 09:45:00,148.33,148.33,147.32,147.44,34646.0,140.4281,140.4281,139.4719,139.5855,34646.0
2022-01-25 09:50:00,147.33,147.33,146.76,146.92,20343.0,139.4814,139.4814,138.9418,139.0932,20343.0
2022-01-25 09:55:00,146.96,147.42,146.95,147.36,12466.0,139.1311,139.5666,139.1216,139.5098,12466.0
2022-01-25 10:00:00,147.32,147.48,146.73,146.84,20050.0,139.4719,139.6234,138.9134,139.0175,20050.0
2022-01-25 10:05:00,146.87,147.16,146.75,147.16,9772.0,139.0459,139.3205,138.9323,139.3205,9772.0
2022-01-25 10:10:00,147.19,147.22,146.93,147.22,20800.0,139.3489,139.3773,139.1027,139.3773,20800.0
2022-01-25 10:15:00,147.25,147.26,146.89,147.08,11831.0,139.4057,139.4151,139.0648,139.2447,11831.0
2022-01-25 10:20:00,147.12,147.14,146.67,146.76,15035.0,139.2826,139.3015,138.8566,138.9418,15035.0
2022-01-25 10:25:00,146.73,147.54,146.71,147.54,14555.0,138.9134,139.6802,138.8944,139.6802,14555.0
2022-01-25 10:30:00,147.62,147.94,147.57,147.64,18156.0,139.7559,140.0589,139.7086,139.7749,18156.0
2022-01-25 10:35:00,147.61,147.74,147.02,147.36,14325.0,139.7465,139.8696,139.1879,139.5098,14325.0
2022-01-25 10:40:00,147.33,147.8,147.15,147.76,34614.0,139.4814,139.9264,139.311,139.8885,34614.0
2022-01-25 10:45:00,147.74,147.8,147.3,147.53,25729.0,139.8696,139.9264,139.453,139.6707,25729.0
2022-01-25 10:50:00,147.46,147.63,147.17,147.28,12069.0,139.6045,139.7654,139.3299,139.4341,12069.0
2022-01-25 10:55:00,147.32,147.54,146.88,146.93,14287.0,139.4719,139.6802,139.0554,139.1027,14287.0
2022-01-25 11:00:00,146.93,147.08,146.8,147.03,17593.0,139.1027,139.2447,138.9796,139.1974,17593.0
2022-01-25 11:05:00,146.97,147.13,146.8,146.82,14155.0,139.1406,139.2921,138.9796,138.9986,14155.0
2022-01-25 11:10:00,146.93,146.93,146.37,146.38,12362.0,139.1027,139.1027,138.5725,138.582,12362.0
2022-01-25 11:15:00,146.41,146.67,146.21,146.6,15489.0,138.6104,138.8566,138.4211,138.7903,15489.0
2022-01-25 11:20:00,146.59,146.94,146.42,146.92,19524.0,138.7808,139.1122,138.6199,139.0932,19524.0
2022-01-25 11:25:00,146.98,147.38,146.97,147.37,15695.0,139.15,139.5287,139.1406,139.5193,15695.0
2022-01-25 11:30:00,147.36,147.36,146.86,146.86,12077.0,139.5098,139.5098,139.0364,139.0364,12077.0
2022-01-25 11:35:00,146.85,146.94,146.57,146.62,13040.0,139.027,139.1122,138.7619,138.8092,13040.0
2022-01-25 11:40:00,146.58,146.59,146.15,146.22,10726.0,138.7714,138.7808,138.3643,138.4305,10726.0
2022-01-25 11:45:00,146.28,146.47,146.24,146.47,8077.0,138.4873,138.6672,138.4495,138.6672,8077.0
2022-01-25 11:50:00,146.48,146.55,146.25,146.46,6596.0,138.6767,138.743,138.4589,138.6577,6596.0
2022-01-25 11:55:00,146.47,146.64,146.06,146.08,12562.0,138.6672,138.8282,138.2791,138.298,12562.0
2022-01-25 12:00:00,146.03,146.12,145.68,145.98,8654.0,138.2507,138.3359,137.9193,138.2033,8654.0
2022-01-25 12:05:00,146.12,146.59,146.06,146.55,6866.0,138.3359,138.7808,138.2791,138.743,6866.0
2022-01-25 12:10:00,146.49,146.74,146.4,146.72,9620.0,138.6861,138.9228,138.6009,138.9039,9620.0
2022-01-25 12:15:00,146.81,146.92,146.48,146.62,10047.0,138.9891,139.0932,138.6767,138.8092,10047.0
2022-01-25 12:20:00,146.63,147.05,146.63,147.0,7508.0,138.8187,139.2163,138.8187,139.169,7508.0
2022-01-25 12:25:00,146.99,147.1,146.93,147.06,9794.0,139.1595,139.2637,139.1027,139.2258,9794.0
2022-01-25 12:30:00,147.01,147.03,146.6,146.66,5339.0,139.1784,139.1974,138.7903,138.8471,5339.0
2022-01-25 12:35:00,146.67,146.83,146.62,146.8,8576.0,138.8566,139.008,138.8092,138.9796,8576.0
2022-01-25 12:40:00,146.69,146.77,146.49,146.57,8059.0,138.8755,138.9512,138.6861,138.7619,8059.0
2022-01-25 12:45:00,146.7,146.71,146.36,146.43,7892.0,138.885,138.8944,138.5631,138.6293,7892.0
2022-01-25 12:50:00,146.46,146.71,146.38,146.56,9155.0,138.6577,138.8944,138.582,138.7524,9155.0
2022-01-25 12:55:00,146.56,146.6,146.0,146.14,34285.0,138.7524,138.7903,138.2223,138.3548,34285.0
2022-01-25 13:00:00,146.17,146.18,145.83,145.88,21495.0,138.3832,138.3927,138.0613,138.1086,21495.0
2022-01-25 13:05:00,145.84,145.88,145.58,145.71,17135.0,138.0708,138.1086,137.8246,137.9477,17135.0
2022-01-25 13:10:00,145.79,145.92,145.66,145.82,15094.0,138.0234,138.1465,137.9004,138.0518,15094.0
2022-01-25 13:15:00,145.8,145.8,145.6,145.61,15371.0,138.0329,138.0329,137.8436,137.853,15371.0
2022-01-25 13:20:00,145.61,145.84,145.52,145.72,14666.0,137.853,138.0708,137.7678,137.9572,14666.0
2022-01-25 13:25:00,145.76,146.42,145.71,146.38,24016.0,137.995,138.6199,137.9477,138.582,24016.0
2022-01-25 13:30:00,146.34,146.58,146.24,146.5,24545.0,138.5441,138.7714,138.4495,138.6956,24545.0
2022-01-25 13:35:00,146.5,146.7,146.42,146.68,16685.0,138.6956,138.885,138.6199,138.866,16685.0
2022-01-25 13:40:00,146.68,146.94,146.68,146.94,25168.0,138.866,139.1122,138.866,139.1122,25168.0
2022-01-25 13:45:00,147.0,147.07,146.71,146.73,17897.0,139.169,139.2352,138.8944,138.9134,17897.0
2022-01-25 13:50:00,146.76,146.8,146.66,146.76,20623.0,138.9418,138.9796,138.8471,138.9418,20623.0
2022-01-25 13:55:00,146.75,147.09,146.72,147.09,29906.0,138.9323,139.2542,138.9039,139.2542,29906.0
2022-01-25 14:00:00,147.05,147.21,146.9,146.9,14003.0,139.2163,139.3678,139.0743,139.0743,14003.0
2022-01-25 14:05:00,146.9,147.03,146.82,146.94,13500.0,139.0743,139.1974,138.9986,139.1122,13500.0
2022-01-25 14:10:00,146.97,147.39,146.96,147.29,30205.0,139.1406,139.5382,139.1311,139.4435,30205.0
2022-01-25 14:15:00,147.32,147.32,147.19,147.3,38387.0,139.4719,139.4719,139.3489,139.453,38387.0
2022-01-25 14:20:00,147.3,147.51,147.27,147.35,21775.0,139.453,139.6518,139.4246,139.5003,21775.0
2022-01-25 14:25:00,147.35,147.39,147.06,147.09,15664.0,139.5003,139.5382,139.2258,139.2542,15664.0
2022-01-25 14:30:00,147.12,147.28,147.03,147.1,19189.0,139.2826,139.4341,139.1974,139.2637,19189.0
2022-01-25 14:35:00,147.13,147.28,147.04,147.26,21179.0,139.2921,139.4341,139.2068,139.4151,21179.0
2022-01-25 14:40:00,147.26,147.63,147.22,147.56,47905.0,139.4151,139.7654,139.3773,139.6991,47905.0
2022-01-25 14:45:00,147.56,147.93,147.56,147.84,25060.0,139.6991,140.0494,139.6991,139.9642,25060.0
2022-01-25 14:50:00,147.85,148.01,147.65,147.74,85588.0,139.9737,140.1252,139.7844,139.8696,85588.0
2022-01-25 14:55:00,147.77,147.85,147.59,147.81,49471.0,139.898,139.9737,139.7275,139.9358,49471.0
2022-01-25 15:00:00,147.81,147.89,147.56,147.66,52574.0,139.9358,140.0116,139.6991,139.7938,52574.0
2022-01-25 15:05:00,147.63,147.68,147.4,147.5,12812.0,139.7654,139.8128,139.5477,139.6423,12812.0
2022-01-25 15:10:00,147.51,147.51,147.21,147.24,28542.0,139.6518,139.6518,139.3678,139.3962,28542.0
2022-01-25 15:15:00,147.24,147.67,147.24,147.57,22948.0,139.3962,139.8033,139.3962,139.7086,22948.0
2022-01-25 15:20:00,147.56,147.69,147.29,147.39,56861.0,139.6991,139.8222,139.4435,139.5382,56861.0
2022-01-25 15:25:00,147.41,147.49,147.24,147.39,28063.0,139.5571,139.6329,139.3962,139.5382,28063.0
2022-01-25 15:30:00,147.4,147.5,147.3,147.49,44316.0,139.5477,139.6423,139.453,139.6329,44316.0
2022-01-25 15:35:00,147.53,147.82,147.45,147.8,90876.0,139.6707,139.9453,139.595,139.9264,90876.0
2022-01-25 15:40:00,147.8,148.25,147.78,148.14,38310.0,139.9264,140.3524,139.9074,140.2482,38310.0
2022-01-25 15:45:00,148.13,148.46,147.99,148.05,71273.0,140.2388,140.5512,140.1062,140.163,71273.0
2022-01-25 15:50:00,148.05,148.05,147.49,147.65,107360.0,140.163,140.163,139.6329,139.7844,107360.0
2022-01-25 15:55:00,147.63,148.08,147.61,148.04,328757.0,139.7654,140.1914,139.7465,140.1536,328757.0
2022-01-26 09:30:00,148.1,148.67,147.97,148.62,33581.0,140.2104,140.75,140.0873,140.7027,33581.0
2022-01-26 09:35:00,148.62,149.23,148.58,149.16,7243.0,140.7027,141.2802,140.6648,141.2139,7243.0
2022-01-26 09:40:00,149.06,149.09,148.81,148.93,7752.0,141.1192,141.1476,140.8826,140.9962,7752.0
2022-01-26 09:45:00,149.0,150.04,148.99,149.96,10176.0,141.0624,142.047,141.053,141.9713,10176.0
2022-01-26 09:50:00,149.95,150.5,149.9,150.42,10801.0,141.9618,142.4825,141.9145,142.4068,10801.0
2022-01-26 09:55:00,150.34,150.54,150.09,150.51,11706.0,142.331,142.5204,142.0944,142.492,11706.0
2022-01-26 10:00:00,150.46,150.76,150.35,150.69,10439.0,142.4447,142.7287,142.3405,142.6624,10439.0
2022-01-26 10:05:00,150.74,150.74,150.35,150.55,7038.0,142.7097,142.7097,142.3405,142.5299,7038.0
2022-01-26 10:10:00,150.5,150.59,150.12,150.12,11709.0,142.4825,142.5677,142.1228,142.1228,11709.0
2022-01-26 10:15:00,150.14,150.41,150.1,150.3,13447.0,142.1417,142.3973,142.1038,142.2932,13447.0
2022-01-26 10:20:00,150.31,150.53,150.06,150.1,27479.0,142.3026,142.5109,142.066,142.1038,27479.0
2022-01-26 10:25:00,150.08,150.08,149.61,149.82,16225.0,142.0849,142.0849,141.6399,141.8388,16225.0
2022-01-26 10:30:00,149.83,149.83,149.43,149.56,7587.0,141.8482,141.8482,141.4695,141.5926,7587.0
2022-01-26 10:35:00,149.52,149.84,149.45,149.66,9649.0,141.5547,141.8577,141.4885,141.6873,9649.0
2022-01-26 10:40:00,149.76,149.87,149.3,149.35,15650.0,141.7819,141.8861,141.3465,141.3938,15650.0
2022-01-26 10:45:00,149.32,149.34,149.1,149.2,17169.0,141.3654,141.3843,141.1571,141.2518,17169.0
2022-01-26 10:50:00,149.25,149.8,149.24,149.8,13282.0,141.2991,141.8198,141.2896,141.8198,13282.0
2022-01-26 10:55:00,149.76,149.82,149.53,149.65,9160.0,141.7819,141.8388,141.5642,141.6778,9160.0
2022-01-26 11:00:00,149.57,149.68,149.48,149.61,8577.0,141.6021,141.7062,141.5169,141.6399,8577.0
2022-01-26 11:05:00,149.62,149.91,149.58,149.91,15695.0,141.6494,141.924,141.6115,141.924,15695.0
2022-01-26 11:10:00,149.92,150.04,149.62,149.73,5710.0,141.9334,142.047,141.6494,141.7535,5710.0
2022-01-26 11:15:00,149.69,149.81,149.55,149.6,9715.0,141.7157,141.8293,141.5831,141.6305,9715.0
2022-01-26 11:20:00,149.63,149.92,149.62,149.84,11373.0,141.6589,141.9334,141.6494,141.8577,11373.0
2022-01-26 11:25:00,149.86,150.03,149.8,149.88,7457.0,141.8766,142.0376,141.8198,141.8956,7457.0
2022-01-26 11:30:00,149.94,150.0,149.65,149.75,39691.0,141.9524,142.0092,141.6778,141.7725,39691.0
2022-01-26 11:35:00,149.79,149.79,149.5,149.66,3526.0,141.8103,141.8103,141.5358,141.6873,3526.0
2022-01-26 11:40:00,149.6,150.2,149.6,150.16,13211.0,141.6305,142.1985,141.6305,142.1606,13211.0
2022-01-26 11:45:00,150.15,150.24,150.04,150.05,3942.0,142.1512,142.2364,142.047,142.0565,3942.0
2022-01-26 11:50:00,150.08,150.1,149.92,149.93,32173.0,142.0849,142.1038,141.9334,141.9429,32173.0
2022-01-26 11:55:00,149.97,149.98,149.74,149.78,5457.0,141.9808,141.9902,141.763,141.8009,5457.0
2022-01-26 12:00:00,149.78,150.13,149.78,150.09,22211.0,141.8009,142.1322,141.8009,142.0944,22211.0
2022-01-26 12:05:00,150.01,150.01,149.64,149.73,2473.0,142.0186,142.0186,141.6683,141.7535,2473.0
2022-01-26 12:10:00,149.82,150.06,149.82,150.06,1858.0,141.8388,142.066,141.8388,142.066,1858.0
2022-01-26 12:15:00,150.14,150.5,150.09,150.38,5566.0,142.1417,142.4825,142.0944,142.3689,5566.0
2022-01-26 12:20:00,150.38,150.42,150.07,150.07,4478.0,142.3689,142.4068,142.0754,142.0754,4478.0
2022-01-26 12:25:00,150.11,150.26,150.11,150.13,6672.0,142.1133,142.2553,142.1133,142.1322,6672.0
2022-01-26 12:30:00,150.16,150.2,149.99,150.14,6641.0,142.1606,142.1985,141.9997,142.1417,6641.0
2022-01-26 12:35:00,150.13,150.2,149.93,149.97,7640.0,142.1322,142.1985,141.9429,141.9808,7640.0
2022-01-26 12:40:00,149.99,150.03,149.87,149.92,7830.0,141.9997,142.0376,141.8861,141.9334,7830.0
2022-01-26 12:45:00,150.0,150.09,149.94,150.07,1700.0,142.0092,142.0944,141.9524,142.0754,1700.0
2022-01-26 12:50:00,150.04,150.1,149.94,149.96,5991.0,142.047,142.1038,141.9524,141.9713,5991.0
2022-01-26 12:55:00,149.99,150.07,149.95,150.0,7137.0,141.9997,142.0754,141.9618,142.0092,7137.0
2022-01-26 13:00:00,150.01,150.03,149.58,149.63,3759.0,142.0186,142.0376,141.6115,141.6589,3759.0
2022-01-26 13:05:00,149.61,149.89,149.6,149.89,5554.0,141.6399,141.905,141.6305,141.905,5554.0
2022-01-26 13:10:00,150.0,150.01,149.92,149.92,2004.0,142.0092,142.0186,141.9334,141.9334,2004.0
2022-01-26 13:15:00,149.89,149.99,149.68,149.88,5535.0,141.905,141.9997,141.7062,141.8956,5535.0
2022-01-26 13:20:00,149.8,149.82,149.65,149.71,5749.0,141.8198,141.8388,141.6778,141.7346,5749.0
2022-01-26 13:25:00,149.72,149.79,149.69,149.74,3359.0,141.7441,141.8103,141.7157,141.763,3359.0
2022-01-26 13:30:00,149.71,149.81,149.51,149.61,4252.0,141.7346,141.8293,141.5453,141.6399,4252.0
2022-01-26 13:35:00,149.59,149.84,149.56,149.84,4593.0,141.621,141.8577,141.5926,141.8577,4593.0
2022-01-26 13:40:00,149.84,149.87,149.57,149.57,15012.0,141.8577,141.8861,141.6021,141.6021,15012.0
2022-01-26 13:45:00,149.56,149.63,149.49,149.57,3310.0,141.5926,141.6589,141.5263,141.6021,3310.0
2022-01-26 13:50:00,149.46,149.64,149.42,149.63,4131.0,141.4979,141.6683,141.4601,141.6589,4131.0
2022-01-26 13:55:00,149.65,149.94,149.64,149.9,11767.0,141.6778,141.9524,141.6683,141.9145,11767.0
2022-01-26 14:00:00,149.91,150.17,149.63,149.8,59610.0,141.924,142.1701,141.6589,141.8198,59610.0
2022-01-26 14:05:00,149.8,149.8,149.41,149.41,31931.0,141.8198,141.8198,141.4506,141.4506,31931.0
2022-01-26 14:10:00,149.47,149.58,149.09,149.16,19675.0,141.5074,141.6115,141.1476,141.2139,19675.0
2022-01-26 14:15:00,149.3,149.32,148.77,148.85,35234.0,141.3465,141.3654,140.8447,140.9204,35234.0
2022-01-26 14:20:00,148.95,149.0,148.73,148.98,6946.0,141.0151,141.0624,140.8068,141.0435,6946.0
2022-01-26 14:25:00,149.02,149.24,148.99,149.17,7360.0,141.0814,141.2896,141.053,141.2234,7360.0
2022-01-26 14:30:00,149.13,149.32,148.58,148.67,33972.0,141.1855,141.3654,140.6648,140.75,33972.0
2022-01-26 14:35:00,148.74,149.23,148.42,149.03,10561.0,140.8163,141.2802,140.5133,141.0908,10561.0
2022-01-26 14:40:00,149.07,149.12,148.42,148.42,9285.0,141.1287,141.176,140.5133,140.5133,9285.0
2022-01-26 14:45:00,148.29,148.29,147.68,147.86,20547.0,140.3903,140.3903,139.8128,139.9832,20547.0
2022-01-26 14:50:00,147.86,148.35,147.76,148.19,11478.0,139.9832,140.4471,139.8885,140.2956,11478.0
2022-01-26 14:55:00,148.15,148.56,148.12,148.55,9861.0,140.2577,140.6459,140.2293,140.6364,9861.0
2022-01-26 15:00:00,148.45,148.52,147.59,147.7,11340.0,140.5417,140.608,139.7275,139.8317,11340.0
2022-01-26 15:05:00,147.76,147.85,147.29,147.29,18311.0,139.8885,139.9737,139.4435,139.4435,18311.0
2022-01-26 15:10:00,147.33,147.68,147.27,147.31,17232.0,139.4814,139.8128,139.4246,139.4625,17232.0
2022-01-26 15:15:00,147.34,147.5,146.85,146.85,20947.0,139.4909,139.6423,139.027,139.027,20947.0
2022-01-26 15:20:00,146.94,146.99,146.6,146.85,17364.0,139.1122,139.1595,138.7903,139.027,17364.0
2022-01-26 15:25:00,146.85,147.47,146.66,147.44,22664.0,139.027,139.6139,138.8471,139.5855,22664.0
2022-01-26 15:30:00,147.59,147.7,147.17,147.29,28466.0,139.7275,139.8317,139.3299,139.4435,28466.0
2022-01-26 15:35:00,147.26,147.54,146.93,147.41,44395.0,139.4151,139.6802,139.1027,139.5571,44395.0
2022-01-26 15:40:00,147.35,147.76,147.23,147.51,21461.0,139.5003,139.8885,139.3867,139.6518,21461.0
2022-01-26 15:45:00,147.51,147.83,147.3,147.47,53617.0,139.6518,139.9548,139.453,139.6139,53617.0
2022-01-26 15:50:00,147.44,147.89,147.2,147.78,56322.0,139.5855,140.0116,139.3583,139.9074,56322.0
2022-01-26 15:55:00,147.73,148.07,147.36,147.98,128461.0,139.8601,140.182,139.5098,140.0968,128461.0
2022-01-27 09:30:00,148.25,149.59,148.21,149.21,41914.0,140.3524,141.621,140.3145,141.2612,41914.0
2022-01-27 09:35:00,149.22,149.99,149.07,149.24,23979.0,141.2707,141.9997,141.1287,141.2896,23979.0
2022-01-27 09:40:00,149.15,149.72,149.09,149.72,19974.0,141.2044,141.7441,141.1476,141.7441,19974.0
2022-01-27 09:45:00,149.79,149.79,149.15,149.47,27019.0,141.8103,141.8103,141.2044,141.5074,27019.0
2022-01-27 09:50:00,149.46,150.08,149.45,149.91,52282.0,141.4979,142.0849,141.4885,141.924,52282.0
2022-01-27 09:55:00,149.91,150.02,149.56,149.65,17006.0,141.924,142.0281,141.5926,141.6778,17006.0
2022-01-27 10:00:00,149.65,149.65,148.72,149.08,19291.0,141.6778,141.6778,140.7974,141.1382,19291.0
2022-01-27 10:05:00,149.22,149.54,149.0,149.42,26942.0,141.2707,141.5737,141.0624,141.4601,26942.0
2022-01-27 10:10:00,149.4,149.53,149.2,149.32,12448.0,141.4411,141.5642,141.2518,141.3654,12448.0
2022-01-27 10:15:00,149.35,149.58,149.24,149.34,19822.0,141.3938,141.6115,141.2896,141.3843,19822.0
2022-01-27 10:20:00,149.34,149.5,149.08,149.08,19594.0,141.3843,141.5358,141.1382,141.1382,19594.0
2022-01-27 10:25:00,149.06,149.09,148.75,148.75,16857.0,141.1192,141.1476,140.8258,140.8258,16857.0
2022-01-27 10:30:00,148.79,148.85,148.44,148.52,12711.0,140.8636,140.9204,140.5323,140.608,12711.0
2022-01-27 10:35:00,148.38,148.8,148.3,148.33,10546.0,140.4755,140.8731,140.3997,140.4281,10546.0
2022-01-27 10:40:00,148.41,149.09,148.29,149.09,15516.0,140.5039,141.1476,140.3903,141.1476,15516.0
2022-01-27 10:45:00,149.16,149.26,148.96,149.08,15663.0,141.2139,141.3086,141.0246,141.1382,15663.0
2022-01-27 10:50:00,149.03,149.18,148.8,148.9,9500.0,141.0908,141.2328,140.8731,140.9678,9500.0
2022-01-27 10:55:00,148.94,149.27,148.76,149.22,7894.0,141.0056,141.3181,140.8352,141.2707,7894.0
2022-01-27 11:00:00,149.28,149.59,149.18,149.2,13368.0,141.3275,141.621,141.2328,141.2518,13368.0
2022-01-27 11:05:00,149.17,149.23,148.97,149.11,13115.0,141.2234,141.2802,141.034,141.1666,13115.0
2022-01-27 11:10:00,149.1,149.37,149.08,149.25,12291.0,141.1571,141.4127,141.1382,141.2991,12291.0
2022-01-27 11:15:00,149.22,149.22,148.59,148.69,16116.0,141.2707,141.2707,140.6743,140.7689,16116.0
2022-01-27 11:20:00,148.72,148.87,148.53,148.67,15751.0,140.7974,140.9394,140.6175,140.75,15751.0
2022-01-27 11:25:00,148.67,148.68,148.12,148.35,17853.0,140.75,140.7595,140.2293,140.4471,17853.0
2022-01-27 11:30:00,148.43,148.65,148.29,148.62,9399.0,140.5228,140.7311,140.3903,140.7027,9399.0
2022-01-27 11:35:00,148.67,148.68,148.22,148.33,12075.0,140.75,140.7595,140.324,140.4281,12075.0
2022-01-27 11:40:00,148.33,148.45,148.13,148.13,7031.0,140.4281,140.5417,140.2388,140.2388,7031.0
2022-01-27 11:45:00,148.1,148.6,148.1,148.55,10430.0,140.2104,140.6837,140.2104,140.6364,10430.0
2022-01-27 11:50:00,148.5,148.67,148.49,148.63,5410.0,140.5891,140.75,140.5796,140.7121,5410.0
2022-01-27 11:55:00,148.58,148.59,148.35,148.55,10194.0,140.6648,140.6743,140.4471,140.6364,10194.0
2022-01-27 12:00:00,148.47,148.6,148.28,148.43,14347.0,140.5607,140.6837,140.3808,140.5228,14347.0
2022-01-27 12:05:00,148.39,148.39,147.83,147.83,5973.0,140.4849,140.4849,139.9548,139.9548,5973.0
2022-01-27 12:10:00,147.74,147.83,147.57,147.72,15896.0,139.8696,139.9548,139.7086,139.8506,15896.0
2022-01-27 12:15:00,147.73,147.74,147.23,147.31,9447.0,139.8601,139.8696,139.3867,139.4625,9447.0
2022-01-27 12:20:00,147.45,147.45,147.1,147.28,8719.0,139.595,139.595,139.2637,139.4341,8719.0
2022-01-27 12:25:00,147.36,147.53,147.19,147.32,8126.0,139.5098,139.6707,139.3489,139.4719,8126.0
2022-01-27 12:30:00,147.33,147.4,146.92,146.97,11675.0,139.4814,139.5477,139.0932,139.1406,11675.0
2022-01-27 12:35:00,146.95,146.97,146.63,146.65,16658.0,139.1216,139.1406,138.8187,138.8376,16658.0
2022-01-27 12:40:00,146.64,146.74,146.45,146.55,15238.0,138.8282,138.9228,138.6483,138.743,15238.0
2022-01-27 12:45:00,146.42,146.47,146.04,146.09,20493.0,138.6199,138.6672,138.2601,138.3075,20493.0
2022-01-27 12:50:00,146.1,146.31,146.08,146.28,24363.0,138.3169,138.5157,138.298,138.4873,24363.0
2022-01-27 12:55:00,146.32,146.6,146.25,146.53,27809.0,138.5252,138.7903,138.4589,138.724,27809.0
2022-01-27 13:00:00,146.49,146.58,146.12,146.19,24723.0,138.6861,138.7714,138.3359,138.4021,24723.0
2022-01-27 13:05:00,146.19,146.29,145.86,145.97,21134.0,138.4021,138.4968,138.0897,138.1938,21134.0
2022-01-27 13:10:00,146.02,146.13,145.85,145.99,23720.0,138.2412,138.3453,138.0802,138.2128,23720.0
2022-01-27 13:15:00,145.96,146.12,145.68,145.7,11677.0,138.1844,138.3359,137.9193,137.9382,11677.0
2022-01-27 13:20:00,145.72,145.81,145.54,145.56,9031.0,137.9572,138.0424,137.7868,137.8057,9031.0
2022-01-27 13:25:00,145.59,145.97,145.58,145.65,13279.0,137.8341,138.1938,137.8246,137.8909,13279.0
2022-01-27 13:30:00,145.65,146.04,145.65,146.04,10234.0,137.8909,138.2601,137.8909,138.2601,10234.0
2022-01-27 13:35:00,145.96,146.18,145.87,145.91,21888.0,138.1844,138.3927,138.0992,138.137,21888.0
2022-01-27 13:40:00,145.87,146.21,145.7,146.19,13222.0,138.0992,138.4211,137.9382,138.4021,13222.0
2022-01-27 13:45:00,146.24,146.29,146.0,146.02,13292.0,138.4495,138.4968,138.2223,138.2412,13292.0
2022-01-27 13:50:00,145.97,145.97,145.47,145.47,28673.0,138.1938,138.1938,137.7205,137.7205,28673.0
2022-01-27 13:55:00,145.47,146.05,145.45,146.03,18701.0,137.7205,138.2696,137.7016,138.2507,18701.0
2022-01-27 14:00:00,145.97,146.31,145.97,146.11,19228.0,138.1938,138.5157,138.1938,138.3264,19228.0
2022-01-27 14:05:00,146.11,146.4,145.98,146.19,23610.0,138.3264,138.6009,138.2033,138.4021,23610.0
2022-01-27 14:10:00,146.19,146.28,145.75,145.75,13452.0,138.4021,138.4873,137.9856,137.9856,13452.0
2022-01-27 14:15:00,145.72,145.79,145.31,145.43,11489.0,137.9572,138.0234,137.569,137.6826,11489.0
2022-01-27 14:20:00,145.4,145.6,145.29,145.49,11540.0,137.6542,137.8436,137.5501,137.7394,11540.0
2022-01-27 14:25:00,145.47,145.61,145.43,145.61,18652.0,137.7205,137.853,137.6826,137.853,18652.0
2022-01-27 14:30:00,145.57,145.75,145.48,145.59,9634.0,137.8152,137.9856,137.73,137.8341,9634.0
2022-01-27 14:35:00,145.59,145.8,145.48,145.66,20528.0,137.8341,138.0329,137.73,137.9004,20528.0
2022-01-27 14:40:00,145.65,146.14,145.58,146.0,35224.0,137.8909,138.3548,137.8246,138.2223,35224.0
2022-01-27 14:45:00,146.0,146.14,145.96,145.99,14499.0,138.2223,138.3548,138.1844,138.2128,14499.0
2022-01-27 14:50:00,145.94,145.96,145.46,145.53,8613.0,138.1654,138.1844,137.711,137.7773,8613.0
2022-01-27 14:55:00,145.49,145.92,145.44,145.9,8647.0,137.7394,138.1465,137.6921,138.1276,8647.0
2022-01-27 15:00:00,145.91,146.25,145.91,146.16,14840.0,138.137,138.4589,138.137,138.3737,14840.0
2022-01-27 15:05:00,146.13,146.35,145.88,145.89,10515.0,138.3453,138.5536,138.1086,138.1181,10515.0
2022-01-27 15:10:00,145.92,145.97,145.43,145.5,19560.0,138.1465,138.1938,137.6826,137.7489,19560.0
2022-01-27 15:15:00,145.53,145.54,145.28,145.46,20069.0,137.7773,137.7868,137.5406,137.711,20069.0
2022-01-27 15:20:00,145.47,145.72,145.3,145.71,20288.0,137.7205,137.9572,137.5595,137.9477,20288.0
2022-01-27 15:25:00,145.68,146.13,145.68,146.1,14594.0,137.9193,138.3453,137.9193,138.3169,14594.0
2022-01-27 15:30:00,146.1,146.27,145.98,146.0,29509.0,138.3169,138.4779,138.2033,138.2223,29509.0
2022-01-27 15:35:00,146.04,146.3,145.81,146.02,20261.0,138.2601,138.5063,138.0424,138.2412,20261.0
2022-01-27 15:40:00,146.02,146.66,146.01,146.54,20338.0,138.2412,138.8471,138.2317,138.7335,20338.0
2022-01-27 15:45:00,146.6,146.83,146.08,146.14,25717.0,138.7903,139.008,138.298,138.3548,25717.0
2022-01-27 15:50:00,146.13,146.35,145.9,146.1,53335.0,138.3453,138.5536,138.1276,138.3169,53335.0
2022-01-27 15:55:00,146.13,146.35,146.0,146.16,105236.0,138.3453,138.5536,138.2223,138.3737,105236.0
2022-01-28 09:30:00,146.36,146.36,144.84,145.2,54648.0,138.5631,138.5631,137.124,137.4649,54648.0
2022-01-28 09:35:00,145.0,145.09,144.2,144.31,13684.0,137.2755,137.3607,136.5181,136.6223,13684.0
2022-01-28 09:40:00,144.35,144.84,144.35,144.44,21944.0,136.6602,137.124,136.6602,136.7454,21944.0
2022-01-28 09:45:00,144.38,144.42,144.05,144.19,25578.0,136.6886,136.7264,136.3761,136.5087,25578.0
2022-01-28 09:50:00,144.15,144.57,144.1,144.21,18263.0,136.4708,136.8684,136.4235,136.5276,18263.0
2022-01-28 09:55:00,144.21,144.53,144.13,144.47,17430.0,136.5276,136.8306,136.4519,136.7738,17430.0
2022-01-28 10:00:00,144.43,144.75,144.32,144.65,28096.0,136.7359,137.0388,136.6317,136.9442,28096.0
2022-01-28 10:05:00,144.61,145.0,144.51,144.86,9027.0,136.9063,137.2755,136.8116,137.143,9027.0
2022-01-28 10:10:00,144.92,145.21,144.83,145.02,31333.0,137.1998,137.4743,137.1146,137.2945,31333.0
2022-01-28 10:15:00,145.03,145.47,145.02,145.43,44360.0,137.3039,137.7205,137.2945,137.6826,44360.0
2022-01-28 10:20:00,145.44,145.62,145.18,145.27,10279.0,137.6921,137.8625,137.4459,137.5311,10279.0
2022-01-28 10:25:00,145.33,145.34,144.9,145.13,8683.0,137.5879,137.5974,137.1809,137.3986,8683.0
2022-01-28 10:30:00,145.17,145.25,144.77,144.86,20432.0,137.4365,137.5122,137.0578,137.143,20432.0
2022-01-28 10:35:00,144.85,145.39,144.85,145.3,10099.0,137.1335,137.6447,137.1335,137.5595,10099.0
2022-01-28 10:40:00,145.26,145.4,145.07,145.19,9413.0,137.5217,137.6542,137.3418,137.4554,9413.0
2022-01-28 10:45:00,145.25,145.58,145.06,145.51,63106.0,137.5122,137.8246,137.3323,137.7584,63106.0
2022-01-28 10:50:00,145.53,145.75,145.47,145.71,4970.0,137.7773,137.9856,137.7205,137.9477,4970.0
2022-01-28 10:55:00,145.68,145.69,145.42,145.59,58405.0,137.9193,137.9288,137.6731,137.8341,58405.0
2022-01-28 11:00:00,145.72,145.85,145.44,145.45,27936.0,137.9572,138.0802,137.6921,137.7016,27936.0
2022-01-28 11:05:00,145.51,145.6,145.43,145.58,13518.0,137.7584,137.8436,137.6826,137.8246,13518.0
2022-01-28 11:10:00,145.6,145.7,145.49,145.68,38966.0,137.8436,137.9382,137.7394,137.9193,38966.0
2022-01-28 11:15:00,145.63,145.64,145.41,145.56,12402.0,137.872,137.8814,137.6637,137.8057,12402.0
2022-01-28 11:20:00,145.56,145.68,145.53,145.66,23019.0,137.8057,137.9193,137.7773,137.9004,23019.0
2022-01-28 11:25:00,145.67,145.81,145.54,145.8,27397.0,137.9098,138.0424,137.7868,138.0329,27397.0
2022-01-28 11:30:00,145.85,146.0,145.64,145.94,5818.0,138.0802,138.2223,137.8814,138.1654,5818.0
2022-01-28 11:35:00,146.0,146.39,146.0,146.21,11498.0,138.2223,138.5915,138.2223,138.4211,11498.0
2022-01-28 11:40:00,146.21,146.21,146.04,146.13,5037.0,138.4211,138.4211,138.2601,138.3453,5037.0
2022-01-28 11:45:00,146.16,146.2,146.14,146.18,34750.0,138.3737,138.4116,138.3548,138.3927,34750.0
2022-01-28 11:50:00,146.2,146.34,146.04,146.31,42927.0,138.4116,138.5441,138.2601,138.5157,42927.0
2022-01-28 11:55:00,146.3,146.55,146.15,146.54,44758.0,138.5063,138.743,138.3643,138.7335,44758.0
2022-01-28 12:00:00,146.55,146.58,146.4,146.4,5207.0,138.743,138.7714,138.6009,138.6009,5207.0
2022-01-28 12:05:00,146.4,146.51,146.31,146.38,25324.0,138.6009,138.7051,138.5157,138.582,25324.0
2022-01-28 12:10:00,146.48,146.7,146.3,146.46,31157.0,138.6767,138.885,138.5063,138.6577,31157.0
2022-01-28 12:15:00,146.45,146.61,146.33,146.53,34514.0,138.6483,138.7998,138.5347,138.724,34514.0
2022-01-28 12:20:00,146.56,146.56,146.09,146.25,22293.0,138.7524,138.7524,138.3075,138.4589,22293.0
2022-01-28 12:25:00,146.3,146.3,145.98,146.08,10547.0,138.5063,138.5063,138.2033,138.298,10547.0
2022-01-28 12:30:00,146.07,146.08,145.97,146.04,6597.0,138.2885,138.298,138.1938,138.2601,6597.0
2022-01-28 12:35:00,146.03,146.08,145.88,145.96,9336.0,138.2507,138.298,138.1086,138.1844,9336.0
2022-01-28 12:40:00,146.0,146.05,145.94,145.99,6157.0,138.2223,138.2696,138.1654,138.2128,6157.0
2022-01-28 12:45:00,146.06,146.13,145.69,145.81,9020.0,138.2791,138.3453,137.9288,138.0424,9020.0
2022-01-28 12:50:00,145.81,145.82,145.61,145.69,6492.0,138.0424,138.0518,137.853,137.9288,6492.0
2022-01-28 12:55:00,145.76,145.97,145.72,145.93,8019.0,137.995,138.1938,137.9572,138.156,8019.0
2022-01-28 13:00:00,145.89,146.07,145.87,146.05,19845.0,138.1181,138.2885,138.0992,138.2696,19845.0
2022-01-28 13:05:00,146.06,146.39,146.06,146.38,28269.0,138.2791,138.5915,138.2791,138.582,28269.0
2022-01-28 13:10:00,146.32,146.39,146.21,146.21,5459.0,138.5252,138.5915,138.4211,138.4211,5459.0
2022-01-28 13:15:00,146.22,146.22,146.05,146.05,42366.0,138.4305,138.4305,138.2696,138.2696,42366.0
2022-01-28 13:20:00,146.08,146.15,145.96,146.05,27476.0,138.298,138.3643,138.1844,138.2696,27476.0
2022-01-28 13:25:00,146.05,146.15,145.95,146.0,30016.0,138.2696,138.3643,138.1749,138.2223,30016.0
2022-01-28 13:30:00,146.02,146.13,145.96,145.97,67214.0,138.2412,138.3453,138.1844,138.1938,67214.0
2022-01-28 13:35:00,145.97,146.42,145.97,146.4,14852.0,138.1938,138.6199,138.1938,138.6009,14852.0
2022-01-28 13:40:00,146.39,146.52,146.21,146.47,36243.0,138.5915,138.7145,138.4211,138.6672,36243.0
2022-01-28 13:45:00,146.47,146.56,146.2,146.32,80304.0,138.6672,138.7524,138.4116,138.5252,80304.0
2022-01-28 13:50:00,146.37,146.48,146.13,146.33,54273.0,138.5725,138.6767,138.3453,138.5347,54273.0
2022-01-28 13:55:00,146.33,146.36,146.1,146.11,40510.0,138.5347,138.5631,138.3169,138.3264,40510.0
2022-01-28 14:00:00,146.15,146.48,146.15,146.27,11239.0,138.3643,138.6767,138.3643,138.4779,11239.0
2022-01-28 14:05:00,146.21,146.23,145.98,146.03,19717.0,138.4211,138.44,138.2033,138.2507,19717.0
2022-01-28 14:10:00,146.02,146.09,145.93,145.99,32013.0,138.2412,138.3075,138.156,138.2128,32013.0
2022-01-28 14:15:00,145.98,145.99,145.82,145.96,9077.0,138.2033,138.2128,138.0518,138.1844,9077.0
2022-01-28 14:20:00,145.91,145.91,145.66,145.68,7207.0,138.137,138.137,137.9004,137.9193,7207.0
2022-01-28 14:25:00,145.66,145.79,145.54,145.56,7561.0,137.9004,138.0234,137.7868,137.8057,7561.0
2022-01-28 14:30:00,145.53,145.69,145.4,145.4,4377.0,137.7773,137.9288,137.6542,137.6542,4377.0
2022-01-28 14:35:00,145.44,145.7,145.44,145.6,5544.0,137.6921,137.9382,137.6921,137.8436,5544.0
2022-01-28 14:40:00,145.78,146.03,145.72,146.02,20667.0,138.014,138.2507,137.9572,138.2412,20667.0
2022-01-28 14:45:00,146.03,146.23,145.94,146.23,52993.0,138.2507,138.44,138.1654,138.44,52993.0
2022-01-28 14:50:00,146.25,146.37,146.05,146.31,34674.0,138.4589,138.5725,138.2696,138.5157,34674.0
2022-01-28 14:55:00,146.35,146.53,146.15,146.53,31153.0,138.5536,138.724,138.3643,138.724,31153.0
2022-01-28 15:00:00,146.57,146.8,146.54,146.8,6830.0,138.7619,138.9796,138.7335,138.9796,6830.0
2022-01-28 15:05:00,146.77,146.85,146.48,146.53,34238.0,138.9512,139.027,138.6767,138.724,34238.0
2022-01-28 15:10:00,146.57,146.69,146.46,146.64,54894.0,138.7619,138.8755,138.6577,138.8282,54894.0
2022-01-28 15:15:00,146.64,146.73,146.38,146.53,43186.0,138.8282,138.9134,138.582,138.724,43186.0
2022-01-28 15:20:00,146.42,146.8,146.38,146.53,80433.0,138.6199,138.9796,138.582,138.724,80433.0
2022-01-28 15:25:00,146.56,146.62,146.26,146.38,58131.0,138.7524,138.8092,138.4684,138.582,58131.0
2022-01-28 15:30:00,146.31,146.52,146.12,146.5,55125.0,138.5157,138.7145,138.3359,138.6956,55125.0
2022-01-28 15:35:00,146.51,146.87,146.51,146.75,17497.0,138.7051,139.0459,138.7051,138.9323,17497.0
2022-01-28 15:40:00,146.8,147.01,146.77,147.0,20508.0,138.9796,139.1784,138.9512,139.169,20508.0
2022-01-28 15:45:00,146.96,147.32,146.84,147.32,25267.0,139.1311,139.4719,139.0175,139.4719,25267.0
2022-01-28 15:50:00,147.32,147.42,147.03,147.25,47108.0,139.4719,139.5666,139.1974,139.4057,47108.0
2022-01-28 15:55:00,147.24,147.93,147.18,147.9,97983.0,139.3962,140.0494,139.3394,140.021,97983.0
2022-01-31 09:30:00,147.51,147.9,147.38,147.85,52951.0,139.6518,140.021,139.5287,139.9737,52951.0
2022-01-31 09:35:00,147.96,148.28,147.92,147.93,14737.0,140.0778,140.3808,140.04,140.0494,14737.0
2022-01-31 09:40:00,147.84,148.29,147.77,148.11,19677.0,139.9642,140.3903,139.898,140.2198,19677.0
2022-01-31 09:45:00,148.11,148.64,148.0,148.55,27323.0,140.2198,140.7216,140.1157,140.6364,27323.0
2022-01-31 09:50:00,148.57,148.86,148.47,148.47,20051.0,140.6553,140.9299,140.5607,140.5607,20051.0
2022-01-31 09:55:00,148.57,148.67,148.44,148.61,8088.0,140.6553,140.75,140.5323,140.6932,8088.0
2022-01-31 10:00:00,148.73,149.0,148.25,148.47,12660.0,140.8068,141.0624,140.3524,140.5607,12660.0
2022-01-31 10:05:00,148.46,148.68,148.34,148.68,7777.0,140.5512,140.7595,140.4376,140.7595,7777.0
2022-01-31 10:10:00,148.77,148.9,148.51,148.62,13116.0,140.8447,140.9678,140.5985,140.7027,13116.0
2022-01-31 10:15:00,148.67,148.85,148.54,148.55,8848.0,140.75,140.9204,140.6269,140.6364,8848.0
2022-01-31 10:20:00,148.63,148.93,148.61,148.75,7617.0,140.7121,140.9962,140.6932,140.8258,7617.0
2022-01-31 10:25:00,148.87,148.89,148.65,148.7,5823.0,140.9394,140.9583,140.7311,140.7784,5823.0
2022-01-31 10:30:00,148.72,149.09,148.65,148.95,18130.0,140.7974,141.1476,140.7311,141.0151,18130.0
2022-01-31 10:35:00,148.9,148.99,148.73,148.77,6032.0,140.9678,141.053,140.8068,140.8447,6032.0
2022-01-31 10:40:00,148.72,148.88,148.64,148.84,7133.0,140.7974,140.9488,140.7216,140.911,7133.0
2022-01-31 10:45:00,148.81,148.87,148.68,148.81,7479.0,140.8826,140.9394,140.7595,140.8826,7479.0
2022-01-31 10:50:00,148.84,149.16,148.81,149.0,16124.0,140.911,141.2139,140.8826,141.0624,16124.0
2022-01-31 10:55:00,149.0,149.01,148.59,148.84,10937.0,141.0624,141.0719,140.6743,140.911,10937.0
2022-01-31 11:00:00,148.87,149.0,148.78,148.9,11106.0,140.9394,141.0624,140.8542,140.9678,11106.0
2022-01-31 11:05:00,148.95,148.99,148.76,148.9,15596.0,141.0151,141.053,140.8352,140.9678,15596.0
2022-01-31 11:10:00,148.89,149.19,148.87,149.08,15407.0,140.9583,141.2423,140.9394,141.1382,15407.0
2022-01-31 11:15:00,149.07,149.25,149.02,149.2,14012.0,141.1287,141.2991,141.0814,141.2518,14012.0
2022-01-31 11:20:00,149.22,149.29,148.93,149.0,10653.0,141.2707,141.337,140.9962,141.0624,10653.0
2022-01-31 11:25:00,149.03,149.23,149.01,149.16,7232.0,141.0908,141.2802,141.0719,141.2139,7232.0
2022-01-31 11:30:00,149.15,149.42,149.11,149.39,4245.0,141.2044,141.4601,141.1666,141.4317,4245.0
2022-01-31 11:35:00,149.38,149.4,149.25,149.38,9796.0,141.4222,141.4411,141.2991,141.4222,9796.0
2022-01-31 11:40:00,149.44,149.63,149.4,149.58,12280.0,141.479,141.6589,141.4411,141.6115,12280.0
2022-01-31 11:45:00,149.53,149.72,149.43,149.62,9290.0,141.5642,141.7441,141.4695,141.6494,9290.0
2022-01-31 11:50:00,149.62,149.81,149.58,149.81,4088.0,141.6494,141.8293,141.6115,141.8293,4088.0
2022-01-31 11:55:00,149.81,149.87,149.74,149.8,5856.0,141.8293,141.8861,141.763,141.8198,5856.0
2022-01-31 12:00:00,149.76,149.76,149.6,149.61,2145.0,141.7819,141.7819,141.6305,141.6399,2145.0
2022-01-31 12:05:00,149.64,149.7,149.51,149.51,4079.0,141.6683,141.7251,141.5453,141.5453,4079.0
2022-01-31 12:10:00,149.53,149.7,149.53,149.59,5448.0,141.5642,141.7251,141.5642,141.621,5448.0
2022-01-31 12:15:00,149.59,149.77,149.59,149.77,6496.0,141.621,141.7914,141.621,141.7914,6496.0
2022-01-31 12:20:00,149.71,149.78,149.61,149.65,4008.0,141.7346,141.8009,141.6399,141.6778,4008.0
2022-01-31 12:25:00,149.64,149.76,149.52,149.6,7686.0,141.6683,141.7819,141.5547,141.6305,7686.0
2022-01-31 12:30:00,149.58,149.62,149.44,149.58,3933.0,141.6115,141.6494,141.479,141.6115,3933.0
2022-01-31 12:35:00,149.6,149.88,149.57,149.86,6081.0,141.6305,141.8956,141.6021,141.8766,6081.0
2022-01-31 12:40:00,149.83,149.98,149.81,149.83,5730.0,141.8482,141.9902,141.8293,141.8482,5730.0
2022-01-31 12:45:00,149.81,149.94,149.81,149.92,3272.0,141.8293,141.9524,141.8293,141.9334,3272.0
2022-01-31 12:50:00,149.88,149.92,149.84,149.89,2808.0,141.8956,141.9334,141.8577,141.905,2808.0
2022-01-31 12:55:00,149.85,149.92,149.82,149.82,4889.0,141.8672,141.9334,141.8388,141.8388,4889.0
2022-01-31 13:00:00,149.78,149.84,149.68,149.77,2901.0,141.8009,141.8577,141.7062,141.7914,2901.0
2022-01-31 13:05:00,149.75,149.8,149.7,149.75,3535.0,141.7725,141.8198,141.7251,141.7725,3535.0
2022-01-31 13:10:00,149.72,149.74,149.59,149.74,3412.0,141.7441,141.763,141.621,141.763,3412.0
2022-01-31 13:15:00,149.79,149.85,149.68,149.85,4880.0,141.8103,141.8672,141.7062,141.8672,4880.0
2022-01-31 13:20:00,149.88,150.0,149.88,149.92,9642.0,141.8956,142.0092,141.8956,141.9334,9642.0
2022-01-31 13:25:00,150.0,150.02,149.91,149.91,6352.0,142.0092,142.0281,141.924,141.924,6352.0
2022-01-31 13:30:00,149.9,150.16,149.88,150.04,16942.0,141.9145,142.1606,141.8956,142.047,16942.0
2022-01-31 13:35:00,150.06,150.2,150.03,150.09,4361.0,142.066,142.1985,142.0376,142.0944,4361.0
2022-01-31 13:40:00,150.12,150.2,150.08,150.13,6526.0,142.1228,142.1985,142.0849,142.1322,6526.0
2022-01-31 13:45:00,150.11,150.12,149.96,149.97,5309.0,142.1133,142.1228,141.9713,141.9808,5309.0
2022-01-31 13:50:00,150.01,150.11,149.93,150.05,15688.0,142.0186,142.1133,141.9429,142.0565,15688.0
2022-01-31 13:55:00,150.0,150.2,150.0,150.15,5509.0,142.0092,142.1985,142.0092,142.1512,5509.0
2022-01-31 14:00:00,150.16,150.27,150.12,150.19,5343.0,142.1606,142.2648,142.1228,142.189,5343.0
2022-01-31 14:05:00,150.19,150.25,150.15,150.18,8997.0,142.189,142.2458,142.1512,142.1796,8997.0
2022-01-31 14:10:00,150.22,150.3,150.12,150.21,4978.0,142.2174,142.2932,142.1228,142.208,4978.0
2022-01-31 14:15:00,150.19,150.23,150.11,150.16,4744.0,142.189,142.2269,142.1133,142.1606,4744.0
2022-01-31 14:20:00,150.13,150.21,150.09,150.17,4348.0,142.1322,142.208,142.0944,142.1701,4348.0
2022-01-31 14:25:00,150.13,150.23,150.1,150.23,8619.0,142.1322,142.2269,142.1038,142.2269,8619.0
2022-01-31 14:30:00,150.25,150.35,150.15,150.19,9552.0,142.2458,142.3405,142.1512,142.189,9552.0
2022-01-31 14:35:00,150.19,150.24,150.14,150.22,5537.0,142.189,142.2364,142.1417,142.2174,5537.0
2022-01-31 14:40:00,150.2,150.32,150.1,150.11,8258.0,142.1985,142.3121,142.1038,142.1133,8258.0
2022-01-31 14:45:00,150.11,150.13,150.03,150.07,10524.0,142.1133,142.1322,142.0376,142.0754,10524.0
2022-01-31 14:50:00,150.06,150.09,150.01,150.02,11129.0,142.066,142.0944,142.0186,142.0281,11129.0
2022-01-31 14:55:00,150.02,150.07,149.95,149.98,9287.0,142.0281,142.0754,141.9618,141.9902,9287.0
2022-01-31 15:00:00,149.98,150.04,149.9,149.91,6616.0,141.9902,142.047,141.9145,141.924,6616.0
2022-01-31 15:05:00,149.88,149.94,149.79,149.81,11005.0,141.8956,141.9524,141.8103,141.8293,11005.0
2022-01-31 15:10:00,149.83,149.84,149.64,149.67,8134.0,141.8482,141.8577,141.6683,141.6967,8134.0
2022-01-31 15:15:00,149.7,149.85,149.5,149.56,15508.0,141.7251,141.8672,141.5358,141.5926,15508.0
2022-01-31 15:20:00,149.6,149.88,149.54,149.88,10918.0,141.6305,141.8956,141.5737,141.8956,10918.0
2022-01-31 15:25:00,149.83,149.94,149.78,149.94,11893.0,141.8482,141.9524,141.8009,141.9524,11893.0
2022-01-31 15:30:00,149.94,150.09,149.78,150.08,11702.0,141.9524,142.0944,141.8009,142.0849,11702.0
2022-01-31 15:35:00,150.08,150.19,149.97,150.04,16106.0,142.0849,142.189,141.9808,142.047,16106.0
2022-01-31 15:40:00,150.07,150.1,149.93,150.03,18054.0,142.0754,142.1038,141.9429,142.0376,18054.0
2022-01-31 15:45:00,150.03,150.19,149.96,150.19,19345.0,142.0376,142.189,141.9713,142.189,19345.0
2022-01-31 15:50:00,150.19,150.64,150.15,150.52,37487.0,142.189,142.6151,142.1512,142.5015,37487.0
2022-01-31 15:55:00,150.55,150.63,150.38,150.41,76385.0,142.5299,142.6056,142.3689,142.3973,76385.0
2022-02-01 09:30:00,150.5,150.79,150.26,150.47,42470.0,142.4825,142.7571,142.2553,142.4541,42470.0
2022-02-01 09:35:00,150.46,151.25,150.36,151.13,23601.0,142.4447,143.1926,142.35,143.079,23601.0
2022-02-01 09:40:00,151.07,151.11,150.22,150.46,19278.0,143.0222,143.06,142.2174,142.4447,19278.0
2022-02-01 09:45:00,150.47,150.51,150.11,150.18,18166.0,142.4541,142.492,142.1133,142.1796,18166.0
2022-02-01 09:50:00,150.09,150.35,150.02,150.35,13561.0,142.0944,142.3405,142.0281,142.3405,13561.0
2022-02-01 09:55:00,150.39,150.41,149.87,150.0,10910.0,142.3784,142.3973,141.8861,142.0092,10910.0
2022-02-01 10:00:00,150.04,150.13,149.42,149.48,24548.0,142.047,142.1322,141.4601,141.5169,24548.0
2022-02-01 10:05:00,149.53,149.76,149.23,149.58,9652.0,141.5642,141.7819,141.2802,141.6115,9652.0
2022-02-01 10:10:00,149.59,149.61,149.44,149.5,8825.0,141.621,141.6399,141.479,141.5358,8825.0
2022-02-01 10:15:00,149.45,149.46,148.83,148.83,9296.0,141.4885,141.4979,140.9015,140.9015,9296.0
2022-02-01 10:20:00,148.76,148.98,148.72,148.95,9457.0,140.8352,141.0435,140.7974,141.0151,9457.0
2022-02-01 10:25:00,148.92,148.95,148.28,148.29,27017.0,140.9867,141.0151,140.3808,140.3903,27017.0
2022-02-01 10:30:00,148.35,148.6,148.18,148.37,26963.0,140.4471,140.6837,140.2861,140.466,26963.0
2022-02-01 10:35:00,148.39,148.62,148.36,148.49,13051.0,140.4849,140.7027,140.4565,140.5796,13051.0
2022-02-01 10:40:00,148.49,148.58,148.05,148.28,12695.0,140.5796,140.6648,140.163,140.3808,12695.0
2022-02-01 10:45:00,148.26,148.26,147.91,148.0,10443.0,140.3619,140.3619,140.0305,140.1157,10443.0
2022-02-01 10:50:00,148.0,148.63,147.99,148.59,11542.0,140.1157,140.7121,140.1062,140.6743,11542.0
2022-02-01 10:55:00,148.61,148.92,148.6,148.91,13952.0,140.6932,140.9867,140.6837,140.9772,13952.0
2022-02-01 11:00:00,148.92,149.15,148.87,148.87,9798.0,140.9867,141.2044,140.9394,140.9394,9798.0
2022-02-01 11:05:00,148.88,149.06,148.84,148.99,9255.0,140.9488,141.1192,140.911,141.053,9255.0
2022-02-01 11:10:00,148.97,148.98,148.8,148.85,14473.0,141.034,141.0435,140.8731,140.9204,14473.0
2022-02-01 11:15:00,148.87,149.01,148.83,148.92,11964.0,140.9394,141.0719,140.9015,140.9867,11964.0
2022-02-01 11:20:00,148.94,149.03,148.76,148.78,9566.0,141.0056,141.0908,140.8352,140.8542,9566.0
2022-02-01 11:25:00,148.8,148.89,148.65,148.84,13603.0,140.8731,140.9583,140.7311,140.911,13603.0
2022-02-01 11:30:00,148.83,148.86,148.41,148.56,9672.0,140.9015,140.9299,140.5039,140.6459,9672.0
2022-02-01 11:35:00,148.58,148.63,148.39,148.47,8950.0,140.6648,140.7121,140.4849,140.5607,8950.0
2022-02-01 11:40:00,148.42,148.79,148.38,148.68,13673.0,140.5133,140.8636,140.4755,140.7595,13673.0
2022-02-01 11:45:00,148.71,148.71,148.49,148.49,11913.0,140.7879,140.7879,140.5796,140.5796,11913.0
2022-02-01 11:50:00,148.47,148.72,148.47,148.61,11116.0,140.5607,140.7974,140.5607,140.6932,11116.0
2022-02-01 11:55:00,148.61,148.89,148.43,148.76,44138.0,140.6932,140.9583,140.5228,140.8352,44138.0
2022-02-01 12:00:00,148.71,148.88,148.6,148.72,10409.0,140.7879,140.9488,140.6837,140.7974,10409.0
2022-02-01 12:05:00,148.69,148.83,148.63,148.63,9194.0,140.7689,140.9015,140.7121,140.7121,9194.0
2022-02-01 12:10:00,148.66,148.7,148.52,148.64,8882.0,140.7405,140.7784,140.608,140.7216,8882.0
2022-02-01 12:15:00,148.64,148.68,148.57,148.63,6366.0,140.7216,140.7595,140.6553,140.7121,6366.0
2022-02-01 12:20:00,148.63,148.68,148.55,148.67,7561.0,140.7121,140.7595,140.6364,140.75,7561.0
2022-02-01 12:25:00,148.65,148.71,148.51,148.71,6348.0,140.7311,140.7879,140.5985,140.7879,6348.0
2022-02-01 12:30:00,148.71,148.72,148.48,148.52,5526.0,140.7879,140.7974,140.5701,140.608,5526.0
2022-02-01 12:35:00,148.53,148.77,148.51,148.72,8990.0,140.6175,140.8447,140.5985,140.7974,8990.0
2022-02-01 12:40:00,148.74,148.85,148.6,148.71,9765.0,140.8163,140.9204,140.6837,140.7879,9765.0
2022-02-01 12:45:00,148.74,148.84,148.63,148.63,15051.0,140.8163,140.911,140.7121,140.7121,15051.0
2022-02-01 12:50:00,148.66,148.67,148.52,148.52,7749.0,140.7405,140.75,140.608,140.608,7749.0
2022-02-01 12:55:00,148.55,148.77,148.48,148.77,9950.0,140.6364,140.8447,140.5701,140.8447,9950.0
2022-02-01 13:00:00,148.77,148.94,148.63,148.63,13738.0,140.8447,141.0056,140.7121,140.7121,13738.0
2022-02-01 13:05:00,148.62,148.62,148.49,148.5,7773.0,140.7027,140.7027,140.5796,140.5891,7773.0
2022-02-01 13:10:00,148.51,148.58,148.46,148.53,10920.0,140.5985,140.6648,140.5512,140.6175,10920.0
2022-02-01 13:15:00,148.51,148.62,148.5,148.62,5868.0,140.5985,140.7027,140.5891,140.7027,5868.0
2022-02-01 13:20:00,148.63,148.64,148.55,148.57,7250.0,140.7121,140.7216,140.6364,140.6553,7250.0
2022-02-01 13:25:00,148.57,148.62,148.37,148.62,17405.0,140.6553,140.7027,140.466,140.7027,17405.0
2022-02-01 13:30:00,148.61,148.8,148.57,148.66,11498.0,140.6932,140.8731,140.6553,140.7405,11498.0
2022-02-01 13:35:00,148.63,148.74,148.58,148.72,8362.0,140.7121,140.8163,140.6648,140.7974,8362.0
2022-02-01 13:40:00,148.74,149.05,148.74,148.94,11965.0,140.8163,141.1098,140.8163,141.0056,11965.0
2022-02-01 13:45:00,148.94,149.14,148.92,148.98,11103.0,141.0056,141.195,140.9867,141.0435,11103.0
2022-02-01 13:50:00,148.97,149.15,148.96,148.99,17424.0,141.034,141.2044,141.0246,141.053,17424.0
2022-02-01 13:55:00,148.97,149.04,148.91,149.01,10607.0,141.034,141.1003,140.9772,141.0719,10607.0
2022-02-01 14:00:00,148.99,149.09,148.95,149.01,9610.0,141.053,141.1476,141.0151,141.0719,9610.0
2022-02-01 14:05:00,148.98,149.14,148.97,149.04,10381.0,141.0435,141.195,141.034,141.1003,10381.0
2022-02-01 14:10:00,149.01,149.15,148.97,149.09,10680.0,141.0719,141.2044,141.034,141.1476,10680.0
2022-02-01 14:15:00,149.11,149.14,149.01,149.02,10746.0,141.1666,141.195,141.0719,141.0814,10746.0
2022-02-01 14:20:00,149.0,149.1,148.94,149.08,10319.0,141.0624,141.1571,141.0056,141.1382,10319.0
2022-02-01 14:25:00,149.06,149.32,149.04,149.26,7683.0,141.1192,141.3654,141.1003,141.3086,7683.0
2022-02-01 14:30:00,149.27,149.38,149.2,149.37,10345.0,141.3181,141.4222,141.2518,141.4127,10345.0
2022-02-01 14:35:00,149.33,149.33,149.2,149.26,8482.0,141.3749,141.3749,141.2518,141.3086,8482.0
2022-02-01 14:40:00,149.27,149.28,149.14,149.19,11947.0,141.3181,141.3275,141.195,141.2423,11947.0
2022-02-01 14:45:00,149.19,149.19,149.08,149.11,7932.0,141.2423,141.2423,141.1382,141.1666,7932.0
2022-02-01 14:50:00,149.11,149.23,149.05,149.17,12345.0,141.1666,141.2802,141.1098,141.2234,12345.0
2022-02-01 14:55:00,149.18,149.38,149.17,149.38,12143.0,141.2328,141.4222,141.2234,141.4222,12143.0
2022-02-01 15:00:00,149.36,149.58,149.31,149.5,19071.0,141.4033,141.6115,141.3559,141.5358,19071.0
2022-02-01 15:05:00,149.47,149.64,149.4,149.61,19747.0,141.5074,141.6683,141.4411,141.6399,19747.0
2022-02-01 15:10:00,149.58,149.66,149.51,149.64,14494.0,141.6115,141.6873,141.5453,141.6683,14494.0
2022-02-01 15:15:00,149.64,149.64,149.46,149.56,13775.0,141.6683,141.6683,141.4979,141.5926,13775.0
2022-02-01 15:20:00,149.6,149.62,149.52,149.56,12639.0,141.6305,141.6494,141.5547,141.5926,12639.0
2022-02-01 15:25:00,149.58,149.8,149.54,149.76,16699.0,141.6115,141.8198,141.5737,141.7819,16699.0
2022-02-01 15:30:00,149.78,149.84,149.74,149.75,16860.0,141.8009,141.8577,141.763,141.7725,16860.0
2022-02-01 15:35:00,149.74,149.8,149.5,149.52,28708.0,141.763,141.8198,141.5358,141.5547,28708.0
2022-02-01 15:40:00,149.53,149.9,149.49,149.88,30866.0,141.5642,141.9145,141.5263,141.8956,30866.0
2022-02-01 15:45:00,149.84,150.14,149.83,150.13,35723.0,141.8577,142.1417,141.8482,142.1322,35723.0
2022-02-01 15:50:00,150.11,150.22,149.74,149.75,62569.0,142.1133,142.2174,141.763,141.7725,62569.0
2022-02-01 15:55:00,149.73,149.82,149.56,149.81,169322.0,141.7535,141.8388,141.5926,141.8293,169322.0
2022-02-02 09:30:00,142.98,147.45,142.98,146.78,165161.0,135.3631,139.595,135.3631,138.9607,165161.0
2022-02-02 09:35:00,146.61,147.16,146.08,146.56,36494.0,138.7998,139.3205,138.298,138.7524,36494.0
2022-02-02 09:40:00,146.47,146.77,145.08,145.48,28689.0,138.6672,138.9512,137.3513,137.73,28689.0
2022-02-02 09:45:00,145.31,146.21,145.31,145.54,70313.0,137.569,138.4211,137.569,137.7868,70313.0
2022-02-02 09:50:00,145.54,146.16,145.32,145.82,60413.0,137.7868,138.3737,137.5785,138.0518,60413.0
2022-02-02 09:55:00,145.93,147.45,145.86,147.23,78391.0,138.156,139.595,138.0897,139.3867,78391.0
2022-02-02 10:00:00,147.11,147.37,146.56,146.81,30792.0,139.2731,139.5193,138.7524,138.9891,30792.0
2022-02-02 10:05:00,146.8,146.89,146.13,146.34,26028.0,138.9796,139.0648,138.3453,138.5441,26028.0
2022-02-02 10:10:00,146.31,146.49,145.91,145.91,16871.0,138.5157,138.6861,138.137,138.137,16871.0
2022-02-02 10:15:00,145.97,146.33,145.96,146.15,50360.0,138.1938,138.5347,138.1844,138.3643,50360.0
2022-02-02 10:20:00,146.19,146.4,146.08,146.21,25590.0,138.4021,138.6009,138.298,138.4211,25590.0
2022-02-02 10:25:00,146.15,146.25,145.61,145.89,24887.0,138.3643,138.4589,137.853,138.1181,24887.0
2022-02-02 10:30:00,145.81,145.9,145.5,145.83,26493.0,138.0424,138.1276,137.7489,138.0613,26493.0
2022-02-02 10:35:00,145.74,146.19,145.74,146.19,20624.0,137.9761,138.4021,137.9761,138.4021,20624.0
2022-02-02 10:40:00,146.23,146.34,146.01,146.05,19316.0,138.44,138.5441,138.2317,138.2696,19316.0
2022-02-02 10:45:00,146.09,146.09,145.31,145.78,35741.0,138.3075,138.3075,137.569,138.014,35741.0
2022-02-02 10:50:00,145.82,146.03,145.56,145.68,24869.0,138.0518,138.2507,137.8057,137.9193,24869.0
2022-02-02 10:55:00,145.74,146.11,145.68,146.06,35868.0,137.9761,138.3264,137.9193,138.2791,35868.0
2022-02-02 11:00:00,146.08,146.34,145.97,146.15,13987.0,138.298,138.5441,138.1938,138.3643,13987.0
2022-02-02 11:05:00,146.11,146.56,146.05,146.34,14831.0,138.3264,138.7524,138.2696,138.5441,14831.0
2022-02-02 11:10:00,146.33,147.7,146.32,147.7,29222.0,138.5347,139.8317,138.5252,139.8317,29222.0
2022-02-02 11:15:00,147.6,147.61,146.86,147.18,23383.0,139.737,139.7465,139.0364,139.3394,23383.0
2022-02-02 11:20:00,147.3,147.47,146.95,147.15,13470.0,139.453,139.6139,139.1216,139.311,13470.0
2022-02-02 11:25:00,147.2,147.65,147.15,147.63,11986.0,139.3583,139.7844,139.311,139.7654,11986.0
2022-02-02 11:30:00,147.59,148.0,147.47,147.49,16105.0,139.7275,140.1157,139.6139,139.6329,16105.0
2022-02-02 11:35:00,147.53,147.75,147.44,147.44,17408.0,139.6707,139.879,139.5855,139.5855,17408.0
2022-02-02 11:40:00,147.46,147.7,147.38,147.54,14520.0,139.6045,139.8317,139.5287,139.6802,14520.0
2022-02-02 11:45:00,147.5,147.75,147.5,147.63,12937.0,139.6423,139.879,139.6423,139.7654,12937.0
2022-02-02 11:50:00,147.61,147.61,147.35,147.35,9608.0,139.7465,139.7465,139.5003,139.5003,9608.0
2022-02-02 11:55:00,147.35,147.42,147.16,147.23,9264.0,139.5003,139.5666,139.3205,139.3867,9264.0
2022-02-02 12:00:00,147.17,147.42,147.1,147.32,17050.0,139.3299,139.5666,139.2637,139.4719,17050.0
2022-02-02 12:05:00,147.34,147.84,147.32,147.84,19600.0,139.4909,139.9642,139.4719,139.9642,19600.0
2022-02-02 12:10:00,147.86,147.91,147.68,147.71,18927.0,139.9832,140.0305,139.8128,139.8412,18927.0
2022-02-02 12:15:00,147.74,147.89,147.52,147.52,14751.0,139.8696,140.0116,139.6613,139.6613,14751.0
2022-02-02 12:20:00,147.55,147.65,147.4,147.55,17421.0,139.6897,139.7844,139.5477,139.6897,17421.0
2022-02-02 12:25:00,147.51,147.62,147.33,147.42,65800.0,139.6518,139.7559,139.4814,139.5666,65800.0
2022-02-02 12:30:00,147.38,147.41,147.07,147.34,25105.0,139.5287,139.5571,139.2352,139.4909,25105.0
2022-02-02 12:35:00,147.34,147.45,147.29,147.45,18030.0,139.4909,139.595,139.4435,139.595,18030.0
2022-02-02 12:40:00,147.47,147.75,147.43,147.48,7873.0,139.6139,139.879,139.5761,139.6234,7873.0
2022-02-02 12:45:00,147.49,147.64,147.44,147.59,15649.0,139.6329,139.7749,139.5855,139.7275,15649.0
2022-02-02 12:50:00,147.59,147.6,147.44,147.48,15059.0,139.7275,139.737,139.5855,139.6234,15059.0
2022-02-02 12:55:00,147.53,147.68,147.46,147.46,22815.0,139.6707,139.8128,139.6045,139.6045,22815.0
2022-02-02 13:00:00,147.46,147.56,147.44,147.48,41776.0,139.6045,139.6991,139.5855,139.6234,41776.0
2022-02-02 13:05:00,147.55,147.7,147.49,147.55,25218.0,139.6897,139.8317,139.6329,139.6897,25218.0
2022-02-02 13:10:00,147.56,147.6,147.48,147.55,14630.0,139.6991,139.737,139.6234,139.6897,14630.0
2022-02-02 13:15:00,147.6,147.66,147.49,147.61,13130.0,139.737,139.7938,139.6329,139.7465,13130.0
2022-02-02 13:20:00,147.66,148.24,147.62,148.24,13582.0,139.7938,140.3429,139.7559,140.3429,13582.0
2022-02-02 13:25:00,148.28,148.29,147.73,147.75,32394.0,140.3808,140.3903,139.8601,139.879,32394.0
2022-02-02 13:30:00,147.75,147.87,147.63,147.84,62753.0,139.879,139.9926,139.7654,139.9642,62753.0
2022-02-02 13:35:00,147.84,147.93,147.73,147.81,15678.0,139.9642,140.0494,139.8601,139.9358,15678.0
2022-02-02 13:40:00,147.77,147.96,147.76,147.8,17910.0,139.898,140.0778,139.8885,139.9264,17910.0
2022-02-02 13:45:00,147.79,147.8,147.52,147.52,22128.0,139.9169,139.9264,139.6613,139.6613,22128.0
2022-02-02 13:50:00,147.54,147.99,147.52,147.9,13075.0,139.6802,140.1062,139.6613,140.021,13075.0
2022-02-02 13:55:00,147.91,147.95,147.85,147.85,13022.0,140.0305,140.0684,139.9737,139.9737,13022.0
2022-02-02 14:00:00,147.9,147.9,147.64,147.73,80950.0,140.021,140.021,139.7749,139.8601,80950.0
2022-02-02 14:05:00,147.78,148.03,147.71,148.03,11811.0,139.9074,140.1441,139.8412,140.1441,11811.0
2022-02-02 14:10:00,147.95,147.95,147.75,147.81,18562.0,140.0684,140.0684,139.879,139.9358,18562.0
2022-02-02 14:15:00,147.83,147.86,147.54,147.71,14979.0,139.9548,139.9832,139.6802,139.8412,14979.0
2022-02-02 14:20:00,147.74,147.81,147.63,147.77,10658.0,139.8696,139.9358,139.7654,139.898,10658.0
2022-02-02 14:25:00,147.78,147.81,147.62,147.8,9709.0,139.9074,139.9358,139.7559,139.9264,9709.0
2022-02-02 14:30:00,147.79,148.14,147.79,147.93,15238.0,139.9169,140.2482,139.9169,140.0494,15238.0
2022-02-02 14:35:00,147.95,148.14,147.65,148.02,37262.0,140.0684,140.2482,139.7844,140.1346,37262.0
2022-02-02 14:40:00,148.06,148.2,148.06,148.12,15158.0,140.1725,140.3051,140.1725,140.2293,15158.0
2022-02-02 14:45:00,148.15,148.28,148.14,148.24,11714.0,140.2577,140.3808,140.2482,140.3429,11714.0
2022-02-02 14:50:00,148.31,148.35,148.14,148.17,12419.0,140.4092,140.4471,140.2482,140.2767,12419.0
2022-02-02 14:55:00,148.13,148.22,148.09,148.18,66781.0,140.2388,140.324,140.2009,140.2861,66781.0
2022-02-02 15:00:00,148.19,148.19,147.99,148.09,11552.0,140.2956,140.2956,140.1062,140.2009,11552.0
2022-02-02 15:05:00,148.19,148.2,148.08,148.11,12256.0,140.2956,140.3051,140.1914,140.2198,12256.0
2022-02-02 15:10:00,148.11,148.19,148.06,148.14,22764.0,140.2198,140.2956,140.1725,140.2482,22764.0
2022-02-02 15:15:00,148.15,148.37,148.14,148.28,16274.0,140.2577,140.466,140.2482,140.3808,16274.0
2022-02-02 15:20:00,148.26,148.26,148.1,148.11,17107.0,140.3619,140.3619,140.2104,140.2198,17107.0
2022-02-02 15:25:00,148.11,148.3,148.04,148.12,19531.0,140.2198,140.3997,140.1536,140.2293,19531.0
2022-02-02 15:30:00,148.2,148.2,148.03,148.12,24520.0,140.3051,140.3051,140.1441,140.2293,24520.0
2022-02-02 15:35:00,148.12,148.39,148.07,148.23,22591.0,140.2293,140.4849,140.182,140.3335,22591.0
2022-02-02 15:40:00,148.26,148.54,148.23,148.52,27610.0,140.3619,140.6269,140.3335,140.608,27610.0
2022-02-02 15:45:00,148.5,148.57,148.29,148.37,58830.0,140.5891,140.6553,140.3903,140.466,58830.0
2022-02-02 15:50:00,148.37,148.38,148.06,148.19,85206.0,140.466,140.4755,140.1725,140.2956,85206.0
2022-02-02 15:55:00,148.19,148.3,147.83,148.08,260694.0,140.2956,140.3997,139.9548,140.1914,260694.0
2022-02-03 09:30:00,146.77,147.41,146.62,146.9,111220.0,138.9512,139.5571,138.8092,139.0743,111220.0
2022-02-03 09:35:00,146.92,147.82,146.79,147.79,42439.0,139.0932,139.9453,138.9702,139.9169,42439.0
2022-02-03 09:40:00,147.66,148.29,147.66,147.73,40484.0,139.7938,140.3903,139.7938,139.8601,40484.0
2022-02-03 09:45:00,147.73,147.8,147.29,147.3,14750.0,139.8601,139.9264,139.4435,139.453,14750.0
2022-02-03 09:50:00,147.29,147.3,147.0,147.15,15653.0,139.4435,139.453,139.169,139.311,15653.0
2022-02-03 09:55:00,147.13,147.7,147.06,147.7,29065.0,139.2921,139.8317,139.2258,139.8317,29065.0
2022-02-03 10:00:00,147.76,147.81,147.46,147.5,38208.0,139.8885,139.9358,139.6045,139.6423,38208.0
2022-02-03 10:05:00,147.52,147.59,147.17,147.22,21732.0,139.6613,139.7275,139.3299,139.3773,21732.0
2022-02-03 10:10:00,147.26,147.31,147.09,147.11,16695.0,139.4151,139.4625,139.2542,139.2731,16695.0
2022-02-03 10:15:00,147.12,147.23,146.92,147.04,18824.0,139.2826,139.3867,139.0932,139.2068,18824.0
2022-02-03 10:20:00,146.97,147.06,146.69,146.78,21832.0,139.1406,139.2258,138.8755,138.9607,21832.0
2022-02-03 10:25:00,146.82,147.24,146.77,147.04,12379.0,138.9986,139.3962,138.9512,139.2068,12379.0
2022-02-03 10:30:00,147.04,147.39,147.02,147.38,6316.0,139.2068,139.5382,139.1879,139.5287,6316.0
2022-02-03 10:35:00,147.42,147.72,147.27,147.44,16860.0,139.5666,139.8506,139.4246,139.5855,16860.0
2022-02-03 10:40:00,147.5,147.55,147.4,147.43,14993.0,139.6423,139.6897,139.5477,139.5761,14993.0
2022-02-03 10:45:00,147.46,147.64,147.18,147.23,10715.0,139.6045,139.7749,139.3394,139.3867,10715.0
2022-02-03 10:50:00,147.22,147.46,147.22,147.42,13643.0,139.3773,139.6045,139.3773,139.5666,13643.0
2022-02-03 10:55:00,147.4,147.63,147.39,147.63,11475.0,139.5477,139.7654,139.5382,139.7654,11475.0
2022-02-03 11:00:00,147.61,147.79,147.46,147.72,48711.0,139.7465,139.9169,139.6045,139.8506,48711.0
2022-02-03 11:05:00,147.7,147.7,147.47,147.47,50744.0,139.8317,139.8317,139.6139,139.6139,50744.0
2022-02-03 11:10:00,147.5,147.5,147.14,147.23,9753.0,139.6423,139.6423,139.3015,139.3867,9753.0
2022-02-03 11:15:00,147.15,147.26,147.08,147.2,63169.0,139.311,139.4151,139.2447,139.3583,63169.0
2022-02-03 11:20:00,147.24,147.33,147.11,147.19,4040.0,139.3962,139.4814,139.2731,139.3489,4040.0
2022-02-03 11:25:00,147.24,147.25,147.08,147.14,5110.0,139.3962,139.4057,139.2447,139.3015,5110.0
2022-02-03 11:30:00,147.11,147.14,146.69,146.72,13236.0,139.2731,139.3015,138.8755,138.9039,13236.0
2022-02-03 11:35:00,146.72,146.81,146.61,146.79,13179.0,138.9039,138.9891,138.7998,138.9702,13179.0
2022-02-03 11:40:00,146.72,146.84,146.57,146.84,10236.0,138.9039,139.0175,138.7619,139.0175,10236.0
2022-02-03 11:45:00,146.81,146.82,146.61,146.7,9228.0,138.9891,138.9986,138.7998,138.885,9228.0
2022-02-03 11:50:00,146.79,146.85,146.73,146.8,3965.0,138.9702,139.027,138.9134,138.9796,3965.0
2022-02-03 11:55:00,146.8,147.1,146.75,147.09,12968.0,138.9796,139.2637,138.9323,139.2542,12968.0
2022-02-03 12:00:00,147.08,147.37,147.07,147.27,15503.0,139.2447,139.5193,139.2352,139.4246,15503.0
2022-02-03 12:05:00,147.28,147.42,147.16,147.27,35147.0,139.4341,139.5666,139.3205,139.4246,35147.0
2022-02-03 12:10:00,147.2,147.37,147.2,147.37,3361.0,139.3583,139.5193,139.3583,139.5193,3361.0
2022-02-03 12:15:00,147.39,147.58,147.32,147.5,36562.0,139.5382,139.7181,139.4719,139.6423,36562.0
2022-02-03 12:20:00,147.46,147.59,147.45,147.58,5742.0,139.6045,139.7275,139.595,139.7181,5742.0
2022-02-03 12:25:00,147.59,147.63,147.56,147.58,4311.0,139.7275,139.7654,139.6991,139.7181,4311.0
2022-02-03 12:30:00,147.58,147.68,147.57,147.65,3692.0,139.7181,139.8128,139.7086,139.7844,3692.0
2022-02-03 12:35:00,147.75,147.89,147.7,147.87,8361.0,139.879,140.0116,139.8317,139.9926,8361.0
2022-02-03 12:40:00,147.86,148.0,147.81,147.96,18317.0,139.9832,140.1157,139.9358,140.0778,18317.0
2022-02-03 12:45:00,147.91,147.91,147.73,147.73,7025.0,140.0305,140.0305,139.8601,139.8601,7025.0
2022-02-03 12:50:00,147.81,148.01,147.81,147.94,16936.0,139.9358,140.1252,139.9358,140.0589,16936.0
2022-02-03 12:55:00,147.98,148.03,147.9,147.98,24920.0,140.0968,140.1441,140.021,140.0968,24920.0
2022-02-03 13:00:00,147.96,147.96,147.83,147.89,4924.0,140.0778,140.0778,139.9548,140.0116,4924.0
2022-02-03 13:05:00,147.92,148.02,147.79,147.79,5187.0,140.04,140.1346,139.9169,139.9169,5187.0
2022-02-03 13:10:00,147.78,147.99,147.73,147.99,4582.0,139.9074,140.1062,139.8601,140.1062,4582.0
2022-02-03 13:15:00,147.95,148.02,147.92,147.94,6526.0,140.0684,140.1346,140.04,140.0589,6526.0
2022-02-03 13:20:00,147.97,148.11,147.97,147.97,6247.0,140.0873,140.2198,140.0873,140.0873,6247.0
2022-02-03 13:25:00,147.97,148.0,147.88,147.89,4431.0,140.0873,140.1157,140.0021,140.0116,4431.0
2022-02-03 13:30:00,147.92,148.01,147.9,147.93,5379.0,140.04,140.1252,140.021,140.0494,5379.0
2022-02-03 13:35:00,147.91,148.02,147.9,148.02,5389.0,140.0305,140.1346,140.021,140.1346,5389.0
2022-02-03 13:40:00,148.0,148.14,148.0,148.09,4984.0,140.1157,140.2482,140.1157,140.2009,4984.0
2022-02-03 13:45:00,148.14,148.37,148.09,148.25,7369.0,140.2482,140.466,140.2009,140.3524,7369.0
2022-02-03 13:50:00,148.23,148.25,148.05,148.07,4062.0,140.3335,140.3524,140.163,140.182,4062.0
2022-02-03 13:55:00,148.07,148.08,147.89,147.89,6519.0,140.182,140.1914,140.0116,140.0116,6519.0
2022-02-03 14:00:00,147.95,148.0,147.74,147.81,9752.0,140.0684,140.1157,139.8696,139.9358,9752.0
2022-02-03 14:05:00,147.8,147.82,147.62,147.8,6000.0,139.9264,139.9453,139.7559,139.9264,6000.0
2022-02-03 14:10:00,147.8,147.86,147.74,147.81,4240.0,139.9264,139.9832,139.8696,139.9358,4240.0
2022-02-03 14:15:00,147.8,147.9,147.77,147.79,6312.0,139.9264,140.021,139.898,139.9169,6312.0
2022-02-03 14:20:00,147.76,147.77,147.69,147.7,4871.0,139.8885,139.898,139.8222,139.8317,4871.0
2022-02-03 14:25:00,147.68,147.71,147.48,147.52,13051.0,139.8128,139.8412,139.6234,139.6613,13051.0
2022-02-03 14:30:00,147.44,147.44,147.31,147.34,6594.0,139.5855,139.5855,139.4625,139.4909,6594.0
2022-02-03 14:35:00,147.37,147.42,147.25,147.3,4895.0,139.5193,139.5666,139.4057,139.453,4895.0
2022-02-03 14:40:00,147.26,147.34,147.13,147.19,7566.0,139.4151,139.4909,139.2921,139.3489,7566.0
2022-02-03 14:45:00,147.22,147.28,147.14,147.26,5040.0,139.3773,139.4341,139.3015,139.4151,5040.0
2022-02-03 14:50:00,147.27,147.28,147.17,147.17,5386.0,139.4246,139.4341,139.3299,139.3299,5386.0
2022-02-03 14:55:00,147.16,147.3,147.15,147.16,5288.0,139.3205,139.453,139.311,139.3205,5288.0
2022-02-03 15:00:00,147.19,147.2,146.85,146.87,13227.0,139.3489,139.3583,139.027,139.0459,13227.0
2022-02-03 15:05:00,146.87,146.92,146.71,146.76,7328.0,139.0459,139.0932,138.8944,138.9418,7328.0
2022-02-03 15:10:00,146.81,146.94,146.77,146.87,9326.0,138.9891,139.1122,138.9512,139.0459,9326.0
2022-02-03 15:15:00,146.97,147.24,146.92,147.22,14138.0,139.1406,139.3962,139.0932,139.3773,14138.0
2022-02-03 15:20:00,147.23,147.27,147.02,147.04,12562.0,139.3867,139.4246,139.1879,139.2068,12562.0
2022-02-03 15:25:00,147.04,147.17,147.02,147.13,9390.0,139.2068,139.3299,139.1879,139.2921,9390.0
2022-02-03 15:30:00,147.12,147.12,146.68,146.68,12301.0,139.2826,139.2826,138.866,138.866,12301.0
2022-02-03 15:35:00,146.69,146.72,146.46,146.46,14522.0,138.8755,138.9039,138.6577,138.6577,14522.0
2022-02-03 15:40:00,146.49,146.57,146.37,146.47,19508.0,138.6861,138.7619,138.5725,138.6672,19508.0
2022-02-03 15:45:00,146.42,146.45,146.26,146.32,26517.0,138.6199,138.6483,138.4684,138.5252,26517.0
2022-02-03 15:50:00,146.3,146.6,146.28,146.5,41526.0,138.5063,138.7903,138.4873,138.6956,41526.0
2022-02-03 15:55:00,146.53,146.75,146.33,146.45,103946.0,138.724,138.9323,138.5347,138.6483,103946.0
2022-02-04 09:30:00,145.0,145.63,144.78,145.61,81058.0,137.2755,137.872,137.0672,137.853,81058.0
2022-02-04 09:35:00,145.61,146.09,145.59,146.01,13936.0,137.853,138.3075,137.8341,138.2317,13936.0
2022-02-04 09:40:00,146.1,146.71,146.07,146.31,13205.0,138.3169,138.8944,138.2885,138.5157,13205.0
2022-02-04 09:45:00,146.42,146.42,146.08,146.34,14693.0,138.6199,138.6199,138.298,138.5441,14693.0
2022-02-04 09:50:00,146.35,146.35,146.08,146.31,5420.0,138.5536,138.5536,138.298,138.5157,5420.0
2022-02-04 09:55:00,146.37,146.45,145.7,145.78,13445.0,138.5725,138.6483,137.9382,138.014,13445.0
2022-02-04 10:00:00,145.75,145.95,145.56,145.95,6856.0,137.9856,138.1749,137.8057,138.1749,6856.0
2022-02-04 10:05:00,145.78,145.79,145.44,145.45,13571.0,138.014,138.0234,137.6921,137.7016,13571.0
2022-02-04 10:10:00,145.61,145.79,145.4,145.74,8998.0,137.853,138.0234,137.6542,137.9761,8998.0
2022-02-04 10:15:00,145.72,146.03,145.72,145.9,4322.0,137.9572,138.2507,137.9572,138.1276,4322.0
2022-02-04 10:20:00,145.76,145.83,145.6,145.75,5152.0,137.995,138.0613,137.8436,137.9856,5152.0
2022-02-04 10:25:00,145.77,145.79,145.16,145.16,23993.0,138.0045,138.0234,137.427,137.427,23993.0
2022-02-04 10:30:00,145.13,145.59,144.93,144.93,15692.0,137.3986,137.8341,137.2093,137.2093,15692.0
2022-02-04 10:35:00,144.91,144.91,144.25,144.35,19854.0,137.1903,137.1903,136.5655,136.6602,19854.0
2022-02-04 10:40:00,144.44,144.66,144.39,144.43,25099.0,136.7454,136.9536,136.698,136.7359,25099.0
2022-02-04 10:45:00,144.41,144.51,144.31,144.43,10620.0,136.717,136.8116,136.6223,136.7359,10620.0
2022-02-04 10:50:00,144.46,144.73,144.46,144.57,5654.0,136.7643,137.0199,136.7643,136.8684,5654.0
2022-02-04 10:55:00,144.61,144.69,144.5,144.62,8255.0,136.9063,136.982,136.8022,136.9158,8255.0
2022-02-04 11:00:00,144.65,144.83,144.56,144.77,6615.0,136.9442,137.1146,136.859,137.0578,6615.0
2022-02-04 11:05:00,144.81,145.0,144.66,144.93,5573.0,137.0956,137.2755,136.9536,137.2093,5573.0
2022-02-04 11:10:00,144.94,145.14,144.89,144.89,9181.0,137.2187,137.4081,137.1714,137.1714,9181.0
2022-02-04 11:15:00,144.99,145.19,144.93,145.05,7864.0,137.2661,137.4554,137.2093,137.3229,7864.0
2022-02-04 11:20:00,145.05,145.14,145.02,145.04,3618.0,137.3229,137.4081,137.2945,137.3134,3618.0
2022-02-04 11:25:00,145.1,145.33,145.1,145.12,9139.0,137.3702,137.5879,137.3702,137.3891,9139.0
2022-02-04 11:30:00,145.15,145.3,145.05,145.23,9620.0,137.4175,137.5595,137.3229,137.4933,9620.0
2022-02-04 11:35:00,145.25,145.38,145.15,145.23,5979.0,137.5122,137.6353,137.4175,137.4933,5979.0
2022-02-04 11:40:00,145.24,145.26,144.91,144.91,9146.0,137.5027,137.5217,137.1903,137.1903,9146.0
2022-02-04 11:45:00,144.96,145.21,144.96,145.12,4156.0,137.2377,137.4743,137.2377,137.3891,4156.0
2022-02-04 11:50:00,145.23,145.26,145.12,145.25,3574.0,137.4933,137.5217,137.3891,137.5122,3574.0
2022-02-04 11:55:00,145.22,145.44,145.2,145.21,9191.0,137.4838,137.6921,137.4649,137.4743,9191.0
2022-02-04 12:00:00,145.2,145.26,145.13,145.23,2599.0,137.4649,137.5217,137.3986,137.4933,2599.0
2022-02-04 12:05:00,145.23,145.3,145.12,145.24,2942.0,137.4933,137.5595,137.3891,137.5027,2942.0
2022-02-04 12:10:00,145.24,145.37,145.14,145.36,7376.0,137.5027,137.6258,137.4081,137.6163,7376.0
2022-02-04 12:15:00,145.36,145.39,145.3,145.31,5041.0,137.6163,137.6447,137.5595,137.569,5041.0
2022-02-04 12:20:00,145.32,145.36,145.28,145.31,4367.0,137.5785,137.6163,137.5406,137.569,4367.0
2022-02-04 12:25:00,145.33,145.41,145.3,145.33,5346.0,137.5879,137.6637,137.5595,137.5879,5346.0
2022-02-04 12:30:00,145.33,145.39,145.14,145.22,6498.0,137.5879,137.6447,137.4081,137.4838,6498.0
2022-02-04 12:35:00,145.21,145.32,145.16,145.27,3153.0,137.4743,137.5785,137.427,137.5311,3153.0
2022-02-04 12:40:00,145.27,145.33,145.26,145.29,4882.0,137.5311,137.5879,137.5217,137.5501,4882.0
2022-02-04 12:45:00,145.27,145.3,145.21,145.3,3951.0,137.5311,137.5595,137.4743,137.5595,3951.0
2022-02-04 12:50:00,145.27,145.34,145.22,145.31,4416.0,137.5311,137.5974,137.4838,137.569,4416.0
2022-02-04 12:55:00,145.33,145.44,145.28,145.35,10636.0,137.5879,137.6921,137.5406,137.6069,10636.0
2022-02-04 13:00:00,145.35,145.68,145.32,145.64,12725.0,137.6069,137.9193,137.5785,137.8814,12725.0
2022-02-04 13:05:00,145.68,145.91,145.68,145.87,6290.0,137.9193,138.137,137.9193,138.0992,6290.0
2022-02-04 13:10:00,145.91,145.93,145.55,145.67,14604.0,138.137,138.156,137.7962,137.9098,14604.0
2022-02-04 13:15:00,145.66,145.72,145.63,145.72,3722.0,137.9004,137.9572,137.872,137.9572,3722.0
2022-02-04 13:20:00,145.68,145.79,145.64,145.79,9050.0,137.9193,138.0234,137.8814,138.0234,9050.0
2022-02-04 13:25:00,145.78,145.78,145.61,145.69,6425.0,138.014,138.014,137.853,137.9288,6425.0
2022-02-04 13:30:00,145.66,145.7,145.6,145.63,4334.0,137.9004,137.9382,137.8436,137.872,4334.0
2022-02-04 13:35:00,145.66,145.67,145.52,145.61,8678.0,137.9004,137.9098,137.7678,137.853,8678.0
2022-02-04 13:40:00,145.62,145.92,145.62,145.81,16472.0,137.8625,138.1465,137.8625,138.0424,16472.0
2022-02-04 13:45:00,145.84,145.85,145.67,145.76,4986.0,138.0708,138.0802,137.9098,137.995,4986.0
2022-02-04 13:50:00,145.81,145.92,145.79,145.85,6083.0,138.0424,138.1465,138.0234,138.0802,6083.0
2022-02-04 13:55:00,145.87,145.89,145.76,145.86,6909.0,138.0992,138.1181,137.995,138.0897,6909.0
2022-02-04 14:00:00,145.94,145.94,145.83,145.83,2070.0,138.1654,138.1654,138.0613,138.0613,2070.0
2022-02-04 14:05:00,145.78,145.85,145.74,145.74,3263.0,138.014,138.0802,137.9761,137.9761,3263.0
2022-02-04 14:10:00,145.78,145.8,145.65,145.71,10430.0,138.014,138.0329,137.8909,137.9477,10430.0
2022-02-04 14:15:00,145.71,145.72,145.6,145.6,3503.0,137.9477,137.9572,137.8436,137.8436,3503.0
2022-02-04 14:20:00,145.64,145.68,145.56,145.66,4452.0,137.8814,137.9193,137.8057,137.9004,4452.0
2022-02-04 14:25:00,145.68,145.87,145.67,145.73,12465.0,137.9193,138.0992,137.9098,137.9666,12465.0
2022-02-04 14:30:00,145.72,145.99,145.72,145.93,6147.0,137.9572,138.2128,137.9572,138.156,6147.0
2022-02-04 14:35:00,145.98,146.16,145.92,146.16,13255.0,138.2033,138.3737,138.1465,138.3737,13255.0
2022-02-04 14:40:00,146.16,146.29,145.95,146.05,10622.0,138.3737,138.4968,138.1749,138.2696,10622.0
2022-02-04 14:45:00,145.98,146.08,145.94,146.03,5863.0,138.2033,138.298,138.1654,138.2507,5863.0
2022-02-04 14:50:00,146.04,146.13,145.97,146.09,4355.0,138.2601,138.3453,138.1938,138.3075,4355.0
2022-02-04 14:55:00,146.09,146.14,145.94,146.03,7689.0,138.3075,138.3548,138.1654,138.2507,7689.0
2022-02-04 15:00:00,146.02,146.18,145.95,146.18,5627.0,138.2412,138.3927,138.1749,138.3927,5627.0
2022-02-04 15:05:00,146.18,146.26,146.08,146.25,11649.0,138.3927,138.4684,138.298,138.4589,11649.0
2022-02-04 15:10:00,146.28,146.49,146.25,146.47,12503.0,138.4873,138.6861,138.4589,138.6672,12503.0
2022-02-04 15:15:00,146.48,146.48,146.29,146.3,10863.0,138.6767,138.6767,138.4968,138.5063,10863.0
2022-02-04 15:20:00,146.3,146.44,146.27,146.29,7892.0,138.5063,138.6388,138.4779,138.4968,7892.0
2022-02-04 15:25:00,146.31,146.39,146.17,146.19,11649.0,138.5157,138.5915,138.3832,138.4021,11649.0
2022-02-04 15:30:00,146.23,146.3,146.1,146.28,16128.0,138.44,138.5063,138.3169,138.4873,16128.0
2022-02-04 15:35:00,146.25,146.27,145.86,145.91,13082.0,138.4589,138.4779,138.0897,138.137,13082.0
2022-02-04 15:40:00,145.92,145.96,145.74,145.81,23254.0,138.1465,138.1844,137.9761,138.0424,23254.0
2022-02-04 15:45:00,145.78,145.85,145.55,145.67,28752.0,138.014,138.0802,137.7962,137.9098,28752.0
2022-02-04 15:50:00,145.69,145.75,145.37,145.48,42199.0,137.9288,137.9856,137.6258,137.73,42199.0
2022-02-04 15:55:00,145.47,145.49,145.02,145.02,110538.0,137.7205,137.7394,137.2945,137.2945,110538.0
2022-02-07 09:30:00,145.68,146.34,145.45,145.58,47789.0,137.9193,138.5441,137.7016,137.8246,47789.0
2022-02-07 09:35:00,145.44,145.57,145.33,145.36,3564.0,137.6921,137.8152,137.5879,137.6163,3564.0
2022-02-07 09:40:00,145.32,145.6,145.23,145.33,5852.0,137.5785,137.8436,137.4933,137.5879,5852.0
2022-02-07 09:45:00,145.31,145.52,145.08,145.25,7405.0,137.569,137.7678,137.3513,137.5122,7405.0
2022-02-07 09:50:00,145.27,145.59,145.26,145.29,17366.0,137.5311,137.8341,137.5217,137.5501,17366.0
2022-02-07 09:55:00,145.28,145.41,145.18,145.3,7701.0,137.5406,137.6637,137.4459,137.5595,7701.0
2022-02-07 10:00:00,145.36,145.52,145.32,145.48,10396.0,137.6163,137.7678,137.5785,137.73,10396.0
2022-02-07 10:05:00,145.44,145.58,145.44,145.48,9080.0,137.6921,137.8246,137.6921,137.73,9080.0
2022-02-07 10:10:00,145.5,145.52,145.34,145.4,9280.0,137.7489,137.7678,137.5974,137.6542,9280.0
2022-02-07 10:15:00,145.44,145.54,145.42,145.5,7500.0,137.6921,137.7868,137.6731,137.7489,7500.0
2022-02-07 10:20:00,145.46,145.62,145.41,145.57,7362.0,137.711,137.8625,137.6637,137.8152,7362.0
2022-02-07 10:25:00,145.6,145.75,145.55,145.68,9563.0,137.8436,137.9856,137.7962,137.9193,9563.0
2022-02-07 10:30:00,145.68,146.02,145.68,145.97,11508.0,137.9193,138.2412,137.9193,138.1938,11508.0
2022-02-07 10:35:00,145.98,146.03,145.89,145.9,6724.0,138.2033,138.2507,138.1181,138.1276,6724.0
2022-02-07 10:40:00,145.9,145.93,145.55,145.56,10929.0,138.1276,138.156,137.7962,137.8057,10929.0
2022-02-07 10:45:00,145.6,145.88,145.58,145.83,6985.0,137.8436,138.1086,137.8246,138.0613,6985.0
2022-02-07 10:50:00,145.83,145.83,145.7,145.81,5657.0,138.0613,138.0613,137.9382,138.0424,5657.0
2022-02-07 10:55:00,145.84,145.96,145.68,145.71,9160.0,138.0708,138.1844,137.9193,137.9477,9160.0
2022-02-07 11:00:00,145.75,145.82,145.54,145.6,7920.0,137.9856,138.0518,137.7868,137.8436,7920.0
2022-02-07 11:05:00,145.62,145.66,145.49,145.55,6911.0,137.8625,137.9004,137.7394,137.7962,6911.0
2022-02-07 11:10:00,145.58,145.79,145.58,145.79,5335.0,137.8246,138.0234,137.8246,138.0234,5335.0
2022-02-07 11:15:00,145.72,145.98,145.71,145.97,4511.0,137.9572,138.2033,137.9477,138.1938,4511.0
2022-02-07 11:20:00,145.97,146.14,145.93,146.11,7148.0,138.1938,138.3548,138.156,138.3264,7148.0
2022-02-07 11:25:00,146.15,146.16,146.05,146.1,6787.0,138.3643,138.3737,138.2696,138.3169,6787.0
2022-02-07 11:30:00,146.08,146.14,145.98,146.0,6256.0,138.298,138.3548,138.2033,138.2223,6256.0
2022-02-07 11:35:00,146.0,146.14,145.93,145.97,5327.0,138.2223,138.3548,138.156,138.1938,5327.0
2022-02-07 11:40:00,145.97,146.05,145.81,145.98,6012.0,138.1938,138.2696,138.0424,138.2033,6012.0
2022-02-07 11:45:00,145.97,146.04,145.87,146.04,5916.0,138.1938,138.2601,138.0992,138.2601,5916.0
2022-02-07 11:50:00,146.04,146.13,145.99,146.0,5226.0,138.2601,138.3453,138.2128,138.2223,5226.0
2022-02-07 11:55:00,145.98,146.23,145.94,146.12,7564.0,138.2033,138.44,138.1654,138.3359,7564.0
2022-02-07 12:00:00,146.1,146.12,145.82,145.89,4610.0,138.3169,138.3359,138.0518,138.1181,4610.0
2022-02-07 12:05:00,145.89,145.89,145.7,145.7,5870.0,138.1181,138.1181,137.9382,137.9382,5870.0
2022-02-07 12:10:00,145.71,145.73,145.66,145.68,7314.0,137.9477,137.9666,137.9004,137.9193,7314.0
2022-02-07 12:15:00,145.68,145.71,145.5,145.51,5376.0,137.9193,137.9477,137.7489,137.7584,5376.0
2022-02-07 12:20:00,145.52,145.57,145.51,145.53,9322.0,137.7678,137.8152,137.7584,137.7773,9322.0
2022-02-07 12:25:00,145.53,145.53,145.35,145.37,4342.0,137.7773,137.7773,137.6069,137.6258,4342.0
2022-02-07 12:30:00,145.34,145.44,145.27,145.44,5603.0,137.5974,137.6921,137.5311,137.6921,5603.0
2022-02-07 12:35:00,145.46,145.52,145.33,145.36,7853.0,137.711,137.7678,137.5879,137.6163,7853.0
2022-02-07 12:40:00,145.34,145.41,145.3,145.38,6194.0,137.5974,137.6637,137.5595,137.6353,6194.0
2022-02-07 12:45:00,145.36,145.51,145.31,145.51,7042.0,137.6163,137.7584,137.569,137.7584,7042.0
2022-02-07 12:50:00,145.55,145.82,145.54,145.82,7701.0,137.7962,138.0518,137.7868,138.0518,7701.0
2022-02-07 12:55:00,145.88,145.88,145.69,145.77,5058.0,138.1086,138.1086,137.9288,138.0045,5058.0
2022-02-07 13:00:00,145.74,145.82,145.68,145.78,6941.0,137.9761,138.0518,137.9193,138.014,6941.0
2022-02-07 13:05:00,145.83,145.98,145.77,145.93,6511.0,138.0613,138.2033,138.0045,138.156,6511.0
2022-02-07 13:10:00,145.94,146.04,145.87,145.98,5707.0,138.1654,138.2601,138.0992,138.2033,5707.0
2022-02-07 13:15:00,146.03,146.03,145.85,145.88,3908.0,138.2507,138.2507,138.0802,138.1086,3908.0
2022-02-07 13:20:00,145.84,145.97,145.81,145.88,6863.0,138.0708,138.1938,138.0424,138.1086,6863.0
2022-02-07 13:25:00,145.87,146.02,145.84,146.01,7436.0,138.0992,138.2412,138.0708,138.2317,7436.0
2022-02-07 13:30:00,146.1,146.26,146.05,146.24,8602.0,138.3169,138.4684,138.2696,138.4495,8602.0
2022-02-07 13:35:00,146.21,146.22,146.09,146.22,11425.0,138.4211,138.4305,138.3075,138.4305,11425.0
2022-02-07 13:40:00,146.23,146.25,146.05,146.05,13368.0,138.44,138.4589,138.2696,138.2696,13368.0
2022-02-07 13:45:00,146.09,146.18,146.07,146.11,5599.0,138.3075,138.3927,138.2885,138.3264,5599.0
2022-02-07 13:50:00,146.1,146.25,146.08,146.2,16715.0,138.3169,138.4589,138.298,138.4116,16715.0
2022-02-07 13:55:00,146.19,146.25,146.13,146.2,9478.0,138.4021,138.4589,138.3453,138.4116,9478.0
2022-02-07 14:00:00,146.22,146.25,146.07,146.18,8931.0,138.4305,138.4589,138.2885,138.3927,8931.0
2022-02-07 14:05:00,146.17,146.25,146.15,146.15,5354.0,138.3832,138.4589,138.3643,138.3643,5354.0
2022-02-07 14:10:00,146.19,146.27,146.17,146.19,5455.0,138.4021,138.4779,138.3832,138.4021,5455.0
2022-02-07 14:15:00,146.21,146.32,146.2,146.23,5839.0,138.4211,138.5252,138.4116,138.44,5839.0
2022-02-07 14:20:00,146.27,146.33,146.18,146.22,5240.0,138.4779,138.5347,138.3927,138.4305,5240.0
2022-02-07 14:25:00,146.21,146.25,146.14,146.18,9287.0,138.4211,138.4589,138.3548,138.3927,9287.0
2022-02-07 14:30:00,146.24,146.3,146.21,146.3,2490.0,138.4495,138.5063,138.4211,138.5063,2490.0
2022-02-07 14:35:00,146.28,146.4,146.2,146.2,8729.0,138.4873,138.6009,138.4116,138.4116,8729.0
2022-02-07 14:40:00,146.15,146.25,146.1,146.24,8012.0,138.3643,138.4589,138.3169,138.4495,8012.0
2022-02-07 14:45:00,146.26,146.28,146.16,146.2,7177.0,138.4684,138.4873,138.3737,138.4116,7177.0
2022-02-07 14:50:00,146.19,146.22,146.16,146.21,4229.0,138.4021,138.4305,138.3737,138.4211,4229.0
2022-02-07 14:55:00,146.19,146.25,146.16,146.17,7371.0,138.4021,138.4589,138.3737,138.3832,7371.0
2022-02-07 15:00:00,146.16,146.29,146.05,146.29,7001.0,138.3737,138.4968,138.2696,138.4968,7001.0
2022-02-07 15:05:00,146.23,146.31,146.19,146.21,8099.0,138.44,138.5157,138.4021,138.4211,8099.0
2022-02-07 15:10:00,146.19,146.51,146.19,146.51,5564.0,138.4021,138.7051,138.4021,138.7051,5564.0
2022-02-07 15:15:00,146.46,146.48,146.17,146.17,7507.0,138.6577,138.6767,138.3832,138.3832,7507.0
2022-02-07 15:20:00,146.15,146.19,145.96,145.99,9586.0,138.3643,138.4021,138.1844,138.2128,9586.0
2022-02-07 15:25:00,146.0,146.03,145.73,145.77,11603.0,138.2223,138.2507,137.9666,138.0045,11603.0
2022-02-07 15:30:00,145.75,145.83,145.66,145.67,22035.0,137.9856,138.0613,137.9004,137.9098,22035.0
2022-02-07 15:35:00,145.67,145.67,145.34,145.37,23427.0,137.9098,137.9098,137.5974,137.6258,23427.0
2022-02-07 15:40:00,145.34,145.35,145.15,145.18,22870.0,137.5974,137.6069,137.4175,137.4459,22870.0
2022-02-07 15:45:00,145.15,145.16,145.01,145.06,26733.0,137.4175,137.427,137.285,137.3323,26733.0
2022-02-07 15:50:00,145.05,145.22,144.84,144.89,46793.0,137.3229,137.4838,137.124,137.1714,46793.0
2022-02-07 15:55:00,144.89,145.16,144.78,145.13,97721.0,137.1714,137.427,137.0672,137.3986,97721.0
2022-02-08 09:30:00,145.2,145.83,144.77,145.24,40251.0,137.4649,138.0613,137.0578,137.5027,40251.0
2022-02-08 09:35:00,145.24,145.24,144.31,144.38,63005.0,137.5027,137.5027,136.6223,136.6886,63005.0
2022-02-08 09:40:00,144.4,144.58,144.32,144.36,24526.0,136.7075,136.8779,136.6317,136.6696,24526.0
2022-02-08 09:45:00,144.36,144.61,144.32,144.39,15092.0,136.6696,136.9063,136.6317,136.698,15092.0
2022-02-08 09:50:00,144.4,144.62,144.32,144.55,20990.0,136.7075,136.9158,136.6317,136.8495,20990.0
2022-02-08 09:55:00,144.56,144.98,144.51,144.8,43704.0,136.859,137.2566,136.8116,137.0862,43704.0
2022-02-08 10:00:00,144.83,145.03,144.4,144.46,28192.0,137.1146,137.3039,136.7075,136.7643,28192.0
2022-02-08 10:05:00,144.48,144.9,144.41,144.88,35125.0,136.7832,137.1809,136.717,137.1619,35125.0
2022-02-08 10:10:00,144.87,144.88,144.61,144.74,22005.0,137.1524,137.1619,136.9063,137.0294,22005.0
2022-02-08 10:15:00,144.76,144.87,144.73,144.73,13906.0,137.0483,137.1524,137.0199,137.0199,13906.0
2022-02-08 10:20:00,144.79,144.82,144.66,144.75,8833.0,137.0767,137.1051,136.9536,137.0388,8833.0
2022-02-08 10:25:00,144.76,144.85,144.72,144.84,9939.0,137.0483,137.1335,137.0104,137.124,9939.0
2022-02-08 10:30:00,144.88,145.04,144.88,145.02,11465.0,137.1619,137.3134,137.1619,137.2945,11465.0
2022-02-08 10:35:00,145.0,145.02,144.7,144.96,7810.0,137.2755,137.2945,136.9915,137.2377,7810.0
2022-02-08 10:40:00,144.95,145.02,144.7,144.8,13840.0,137.2282,137.2945,136.9915,137.0862,13840.0
2022-02-08 10:45:00,144.82,144.96,144.72,144.75,27339.0,137.1051,137.2377,137.0104,137.0388,27339.0
2022-02-08 10:50:00,144.7,144.93,144.7,144.78,8343.0,136.9915,137.2093,136.9915,137.0672,8343.0
2022-02-08 10:55:00,144.78,144.96,144.78,144.9,2883.0,137.0672,137.2377,137.0672,137.1809,2883.0
2022-02-08 11:00:00,144.9,145.06,144.9,145.06,3547.0,137.1809,137.3323,137.1809,137.3323,3547.0
2022-02-08 11:05:00,145.12,145.35,145.12,145.35,8475.0,137.3891,137.6069,137.3891,137.6069,8475.0
2022-02-08 11:10:00,145.34,145.4,145.27,145.31,7115.0,137.5974,137.6542,137.5311,137.569,7115.0
2022-02-08 11:15:00,145.31,145.35,145.17,145.23,8292.0,137.569,137.6069,137.4365,137.4933,8292.0
2022-02-08 11:20:00,145.27,145.32,145.05,145.07,6706.0,137.5311,137.5785,137.3229,137.3418,6706.0
2022-02-08 11:25:00,145.01,145.14,144.98,145.14,5083.0,137.285,137.4081,137.2566,137.4081,5083.0
2022-02-08 11:30:00,145.17,145.36,145.13,145.26,5254.0,137.4365,137.6163,137.3986,137.5217,5254.0
2022-02-08 11:35:00,145.25,145.32,145.18,145.31,4966.0,137.5122,137.5785,137.4459,137.569,4966.0
2022-02-08 11:40:00,145.34,145.61,145.34,145.43,9697.0,137.5974,137.853,137.5974,137.6826,9697.0
2022-02-08 11:45:00,145.49,145.51,145.41,145.49,4872.0,137.7394,137.7584,137.6637,137.7394,4872.0
2022-02-08 11:50:00,145.43,145.58,145.39,145.58,6631.0,137.6826,137.8246,137.6447,137.8246,6631.0
2022-02-08 11:55:00,145.6,145.6,145.45,145.48,5798.0,137.8436,137.8436,137.7016,137.73,5798.0
2022-02-08 12:00:00,145.49,145.55,145.43,145.44,3990.0,137.7394,137.7962,137.6826,137.6921,3990.0
2022-02-08 12:05:00,145.44,145.62,145.42,145.57,5725.0,137.6921,137.8625,137.6731,137.8152,5725.0
2022-02-08 12:10:00,145.6,145.6,145.44,145.44,2706.0,137.8436,137.8436,137.6921,137.6921,2706.0
2022-02-08 12:15:00,145.45,145.55,145.4,145.52,5894.0,137.7016,137.7962,137.6542,137.7678,5894.0
2022-02-08 12:20:00,145.48,145.48,145.4,145.4,6791.0,137.73,137.73,137.6542,137.6542,6791.0
2022-02-08 12:25:00,145.36,145.4,145.32,145.4,3640.0,137.6163,137.6542,137.5785,137.6542,3640.0
2022-02-08 12:30:00,145.39,145.44,145.29,145.29,4492.0,137.6447,137.6921,137.5501,137.5501,4492.0
2022-02-08 12:35:00,145.35,145.56,145.34,145.56,7036.0,137.6069,137.8057,137.5974,137.8057,7036.0
2022-02-08 12:40:00,145.56,145.74,145.56,145.68,9954.0,137.8057,137.9761,137.8057,137.9193,9954.0
2022-02-08 12:45:00,145.73,145.75,145.58,145.66,5569.0,137.9666,137.9856,137.8246,137.9004,5569.0
2022-02-08 12:50:00,145.69,145.73,145.49,145.52,3625.0,137.9288,137.9666,137.7394,137.7678,3625.0
2022-02-08 12:55:00,145.53,145.6,145.42,145.46,5588.0,137.7773,137.8436,137.6731,137.711,5588.0
2022-02-08 13:00:00,145.46,145.53,145.45,145.52,3053.0,137.711,137.7773,137.7016,137.7678,3053.0
2022-02-08 13:05:00,145.53,145.56,145.49,145.5,3158.0,137.7773,137.8057,137.7394,137.7489,3158.0
2022-02-08 13:10:00,145.49,145.56,145.46,145.53,5143.0,137.7394,137.8057,137.711,137.7773,5143.0
2022-02-08 13:15:00,145.57,145.57,145.39,145.43,5514.0,137.8152,137.8152,137.6447,137.6826,5514.0
2022-02-08 13:20:00,145.42,145.46,145.35,145.39,3293.0,137.6731,137.711,137.6069,137.6447,3293.0
2022-02-08 13:25:00,145.36,145.36,145.26,145.3,3528.0,137.6163,137.6163,137.5217,137.5595,3528.0
2022-02-08 13:30:00,145.29,145.43,145.26,145.42,7766.0,137.5501,137.6826,137.5217,137.6731,7766.0
2022-02-08 13:35:00,145.49,145.54,145.37,145.39,10362.0,137.7394,137.7868,137.6258,137.6447,10362.0
2022-02-08 13:40:00,145.39,145.45,145.37,145.41,5845.0,137.6447,137.7016,137.6258,137.6637,5845.0
2022-02-08 13:45:00,145.39,145.51,145.38,145.5,2618.0,137.6447,137.7584,137.6353,137.7489,2618.0
2022-02-08 13:50:00,145.49,145.5,145.45,145.5,3195.0,137.7394,137.7489,137.7016,137.7489,3195.0
2022-02-08 13:55:00,145.48,145.6,145.45,145.58,7160.0,137.73,137.8436,137.7016,137.8246,7160.0
2022-02-08 14:00:00,145.54,145.56,145.46,145.49,7234.0,137.7868,137.8057,137.711,137.7394,7234.0
2022-02-08 14:05:00,145.49,145.59,145.45,145.49,7099.0,137.7394,137.8341,137.7016,137.7394,7099.0
2022-02-08 14:10:00,145.49,145.5,145.4,145.41,4713.0,137.7394,137.7489,137.6542,137.6637,4713.0
2022-02-08 14:15:00,145.42,145.56,145.36,145.46,8082.0,137.6731,137.8057,137.6163,137.711,8082.0
2022-02-08 14:20:00,145.39,145.39,145.17,145.17,3593.0,137.6447,137.6447,137.4365,137.4365,3593.0
2022-02-08 14:25:00,145.2,145.22,145.15,145.22,3400.0,137.4649,137.4838,137.4175,137.4838,3400.0
2022-02-08 14:30:00,145.22,145.29,145.17,145.27,6107.0,137.4838,137.5501,137.4365,137.5311,6107.0
2022-02-08 14:35:00,145.28,145.31,145.08,145.08,10774.0,137.5406,137.569,137.3513,137.3513,10774.0
2022-02-08 14:40:00,145.05,145.13,145.0,145.06,7956.0,137.3229,137.3986,137.2755,137.3323,7956.0
2022-02-08 14:45:00,145.05,145.08,144.91,145.02,6925.0,137.3229,137.3513,137.1903,137.2945,6925.0
2022-02-08 14:50:00,144.99,145.13,144.93,145.13,6511.0,137.2661,137.3986,137.2093,137.3986,6511.0
2022-02-08 14:55:00,145.11,145.11,144.95,145.02,8239.0,137.3797,137.3797,137.2282,137.2945,8239.0
2022-02-08 15:00:00,144.98,145.0,144.87,145.0,4422.0,137.2566,137.2755,137.1524,137.2755,4422.0
2022-02-08 15:05:00,144.98,145.09,144.91,145.04,8726.0,137.2566,137.3607,137.1903,137.3134,8726.0
2022-02-08 15:10:00,145.09,145.43,145.09,145.39,10110.0,137.3607,137.6826,137.3607,137.6447,10110.0
2022-02-08 15:15:00,145.41,145.57,145.39,145.53,9526.0,137.6637,137.8152,137.6447,137.7773,9526.0
2022-02-08 15:20:00,145.53,145.61,145.27,145.31,9052.0,137.7773,137.853,137.5311,137.569,9052.0
2022-02-08 15:25:00,145.34,145.36,145.21,145.36,10278.0,137.5974,137.6163,137.4743,137.6163,10278.0
2022-02-08 15:30:00,145.36,145.36,145.2,145.28,12969.0,137.6163,137.6163,137.4649,137.5406,12969.0
2022-02-08 15:35:00,145.27,145.3,145.05,145.16,17683.0,137.5311,137.5595,137.3229,137.427,17683.0
2022-02-08 15:40:00,145.17,145.25,145.02,145.04,14518.0,137.4365,137.5122,137.2945,137.3134,14518.0
2022-02-08 15:45:00,145.02,145.19,144.93,145.09,27084.0,137.2945,137.4554,137.2093,137.3607,27084.0
2022-02-08 15:50:00,145.1,145.27,144.99,145.22,28614.0,137.3702,137.5311,137.2661,137.4838,28614.0
2022-02-08 15:55:00,145.23,145.35,145.04,145.16,82793.0,137.4933,137.6069,137.3134,137.427,82793.0
2022-02-09 09:30:00,145.78,146.54,145.71,146.51,40971.0,138.014,138.7335,137.9477,138.7051,40971.0
2022-02-09 09:35:00,146.63,146.74,146.43,146.43,19188.0,138.8187,138.9228,138.6293,138.6293,19188.0
2022-02-09 09:40:00,146.54,146.98,146.11,146.97,23289.0,138.7335,139.15,138.3264,139.1406,23289.0
2022-02-09 09:45:00,146.91,147.29,146.83,147.19,17343.0,139.0838,139.4435,139.008,139.3489,17343.0
2022-02-09 09:50:00,147.26,147.49,146.99,146.99,23486.0,139.4151,139.6329,139.1595,139.1595,23486.0
2022-02-09 09:55:00,147.01,147.16,146.83,146.83,7798.0,139.1784,139.3205,139.008,139.008,7798.0
2022-02-09 10:00:00,146.81,146.86,146.47,146.58,20664.0,138.9891,139.0364,138.6672,138.7714,20664.0
2022-02-09 10:05:00,146.51,146.94,146.5,146.77,9636.0,138.7051,139.1122,138.6956,138.9512,9636.0
2022-02-09 10:10:00,146.8,146.97,146.79,146.8,6599.0,138.9796,139.1406,138.9702,138.9796,6599.0
2022-02-09 10:15:00,146.8,146.82,146.62,146.62,8183.0,138.9796,138.9986,138.8092,138.8092,8183.0
2022-02-09 10:20:00,146.55,146.55,146.22,146.32,11983.0,138.743,138.743,138.4305,138.5252,11983.0
2022-02-09 10:25:00,146.34,146.51,146.31,146.5,12266.0,138.5441,138.7051,138.5157,138.6956,12266.0
2022-02-09 10:30:00,146.5,146.93,146.42,146.9,12143.0,138.6956,139.1027,138.6199,139.0743,12143.0
2022-02-09 10:35:00,146.89,146.89,146.62,146.75,15787.0,139.0648,139.0648,138.8092,138.9323,15787.0
2022-02-09 10:40:00,146.76,146.94,146.65,146.9,5084.0,138.9418,139.1122,138.8376,139.0743,5084.0
2022-02-09 10:45:00,146.92,146.92,146.65,146.69,15570.0,139.0932,139.0932,138.8376,138.8755,15570.0
2022-02-09 10:50:00,146.69,146.97,146.68,146.87,5893.0,138.8755,139.1406,138.866,139.0459,5893.0
2022-02-09 10:55:00,146.93,146.98,146.85,146.93,8629.0,139.1027,139.15,139.027,139.1027,8629.0
2022-02-09 11:00:00,146.88,146.9,146.7,146.83,17845.0,139.0554,139.0743,138.885,139.008,17845.0
2022-02-09 11:05:00,146.83,146.87,146.64,146.64,5132.0,139.008,139.0459,138.8282,138.8282,5132.0
2022-02-09 11:10:00,146.62,146.67,146.42,146.46,5329.0,138.8092,138.8566,138.6199,138.6577,5329.0
2022-02-09 11:15:00,146.4,146.47,146.26,146.47,6084.0,138.6009,138.6672,138.4684,138.6672,6084.0
2022-02-09 11:20:00,146.5,146.72,146.49,146.6,12636.0,138.6956,138.9039,138.6861,138.7903,12636.0
2022-02-09 11:25:00,146.63,146.86,146.57,146.63,5085.0,138.8187,139.0364,138.7619,138.8187,5085.0
2022-02-09 11:30:00,146.7,146.85,146.64,146.77,4910.0,138.885,139.027,138.8282,138.9512,4910.0
2022-02-09 11:35:00,146.84,146.86,146.61,146.69,13825.0,139.0175,139.0364,138.7998,138.8755,13825.0
2022-02-09 11:40:00,146.71,146.78,146.68,146.71,4455.0,138.8944,138.9607,138.866,138.8944,4455.0
2022-02-09 11:45:00,146.74,146.85,146.7,146.7,14449.0,138.9228,139.027,138.885,138.885,14449.0
2022-02-09 11:50:00,146.71,146.84,146.67,146.75,9553.0,138.8944,139.0175,138.8566,138.9323,9553.0
2022-02-09 11:55:00,146.77,147.0,146.69,147.0,11413.0,138.9512,139.169,138.8755,139.169,11413.0
2022-02-09 12:00:00,147.04,147.19,147.01,147.18,6546.0,139.2068,139.3489,139.1784,139.3394,6546.0
2022-02-09 12:05:00,147.19,147.31,147.14,147.22,14436.0,139.3489,139.4625,139.3015,139.3773,14436.0
2022-02-09 12:10:00,147.19,147.23,147.09,147.23,10602.0,139.3489,139.3867,139.2542,139.3867,10602.0
2022-02-09 12:15:00,147.2,147.2,147.1,147.19,8357.0,139.3583,139.3583,139.2637,139.3489,8357.0
2022-02-09 12:20:00,147.18,147.2,147.02,147.02,13204.0,139.3394,139.3583,139.1879,139.1879,13204.0
2022-02-09 12:25:00,147.02,147.04,146.96,146.99,8246.0,139.1879,139.2068,139.1311,139.1595,8246.0
2022-02-09 12:30:00,147.02,147.03,146.79,146.82,3127.0,139.1879,139.1974,138.9702,138.9986,3127.0
2022-02-09 12:35:00,146.82,146.87,146.76,146.85,5410.0,138.9986,139.0459,138.9418,139.027,5410.0
2022-02-09 12:40:00,146.86,146.95,146.79,146.83,6672.0,139.0364,139.1216,138.9702,139.008,6672.0
2022-02-09 12:45:00,146.87,146.91,146.74,146.84,6292.0,139.0459,139.0838,138.9228,139.0175,6292.0
2022-02-09 12:50:00,146.83,147.03,146.83,146.95,4932.0,139.008,139.1974,139.008,139.1216,4932.0
2022-02-09 12:55:00,146.97,147.04,146.9,147.01,6854.0,139.1406,139.2068,139.0743,139.1784,6854.0
2022-02-09 13:00:00,147.0,147.09,146.99,147.06,5115.0,139.169,139.2542,139.1595,139.2258,5115.0
2022-02-09 13:05:00,147.05,147.05,146.98,147.0,2912.0,139.2163,139.2163,139.15,139.169,2912.0
2022-02-09 13:10:00,147.0,147.01,146.88,146.94,2800.0,139.169,139.1784,139.0554,139.1122,2800.0
2022-02-09 13:15:00,146.94,147.0,146.91,147.0,5433.0,139.1122,139.169,139.0838,139.169,5433.0
2022-02-09 13:20:00,147.0,147.0,146.9,146.92,3341.0,139.169,139.169,139.0743,139.0932,3341.0
2022-02-09 13:25:00,146.93,147.09,146.93,147.05,5207.0,139.1027,139.2542,139.1027,139.2163,5207.0
2022-02-09 13:30:00,147.06,147.11,147.02,147.06,4502.0,139.2258,139.2731,139.1879,139.2258,4502.0
2022-02-09 13:35:00,147.06,147.11,146.99,147.03,5131.0,139.2258,139.2731,139.1595,139.1974,5131.0
2022-02-09 13:40:00,147.04,147.09,147.02,147.03,4547.0,139.2068,139.2542,139.1879,139.1974,4547.0
2022-02-09 13:45:00,147.02,147.06,146.98,146.98,5939.0,139.1879,139.2258,139.15,139.15,5939.0
2022-02-09 13:50:00,146.98,147.03,146.94,146.95,9705.0,139.15,139.1974,139.1122,139.1216,9705.0
2022-02-09 13:55:00,146.95,146.95,146.73,146.8,5535.0,139.1216,139.1216,138.9134,138.9796,5535.0
2022-02-09 14:00:00,146.79,146.91,146.77,146.91,3722.0,138.9702,139.0838,138.9512,139.0838,3722.0
2022-02-09 14:05:00,146.87,146.94,146.85,146.94,4476.0,139.0459,139.1122,139.027,139.1122,4476.0
2022-02-09 14:10:00,146.92,147.06,146.9,147.03,4937.0,139.0932,139.2258,139.0743,139.1974,4937.0
2022-02-09 14:15:00,147.03,147.03,146.9,146.94,11036.0,139.1974,139.1974,139.0743,139.1122,11036.0
2022-02-09 14:20:00,146.93,146.94,146.85,146.88,3837.0,139.1027,139.1122,139.027,139.0554,3837.0
2022-02-09 14:25:00,146.9,146.96,146.86,146.93,4745.0,139.0743,139.1311,139.0364,139.1027,4745.0
2022-02-09 14:30:00,146.93,146.98,146.91,146.94,5479.0,139.1027,139.15,139.0838,139.1122,5479.0
2022-02-09 14:35:00,146.94,146.95,146.85,146.94,4500.0,139.1122,139.1216,139.027,139.1122,4500.0
2022-02-09 14:40:00,146.94,146.99,146.8,146.82,6397.0,139.1122,139.1595,138.9796,138.9986,6397.0
2022-02-09 14:45:00,146.83,146.93,146.8,146.93,5792.0,139.008,139.1027,138.9796,139.1027,5792.0
2022-02-09 14:50:00,146.92,146.94,146.7,146.76,11943.0,139.0932,139.1122,138.885,138.9418,11943.0
2022-02-09 14:55:00,146.75,146.77,146.68,146.7,5324.0,138.9323,138.9512,138.866,138.885,5324.0
2022-02-09 15:00:00,146.67,146.68,146.54,146.65,11246.0,138.8566,138.866,138.7335,138.8376,11246.0
2022-02-09 15:05:00,146.62,146.63,146.35,146.36,5288.0,138.8092,138.8187,138.5536,138.5631,5288.0
2022-02-09 15:10:00,146.36,146.53,146.36,146.51,6370.0,138.5631,138.724,138.5631,138.7051,6370.0
2022-02-09 15:15:00,146.51,146.57,146.43,146.55,9720.0,138.7051,138.7619,138.6293,138.743,9720.0
2022-02-09 15:20:00,146.57,146.65,146.51,146.62,6647.0,138.7619,138.8376,138.7051,138.8092,6647.0
2022-02-09 15:25:00,146.61,146.81,146.61,146.8,9176.0,138.7998,138.9891,138.7998,138.9796,9176.0
2022-02-09 15:30:00,146.79,146.82,146.71,146.76,14949.0,138.9702,138.9986,138.8944,138.9418,14949.0
2022-02-09 15:35:00,146.79,146.88,146.75,146.8,15425.0,138.9702,139.0554,138.9323,138.9796,15425.0
2022-02-09 15:40:00,146.79,146.79,146.42,146.49,10598.0,138.9702,138.9702,138.6199,138.6861,10598.0
2022-02-09 15:45:00,146.49,146.7,146.4,146.69,19189.0,138.6861,138.885,138.6009,138.8755,19189.0
2022-02-09 15:50:00,146.7,146.78,146.58,146.69,27452.0,138.885,138.9607,138.7714,138.8755,27452.0
2022-02-09 15:55:00,146.66,146.67,146.54,146.65,91980.0,138.8471,138.8566,138.7335,138.8376,91980.0
2022-02-10 09:30:00,145.27,145.38,144.94,145.0,33689.0,137.5311,137.6353,137.2187,137.2755,33689.0
2022-02-10 09:35:00,145.05,145.55,145.0,145.54,11018.0,137.3229,137.7962,137.2755,137.7868,11018.0
2022-02-10 09:40:00,145.56,145.83,145.56,145.74,15550.0,137.8057,138.0613,137.8057,137.9761,15550.0
2022-02-10 09:45:00,145.76,145.79,145.13,145.32,14306.0,137.995,138.0234,137.3986,137.5785,14306.0
2022-02-10 09:50:00,145.36,145.62,145.34,145.44,10188.0,137.6163,137.8625,137.5974,137.6921,10188.0
2022-02-10 09:55:00,145.41,145.58,145.3,145.36,8168.0,137.6637,137.8246,137.5595,137.6163,8168.0
2022-02-10 10:00:00,145.4,145.66,145.37,145.6,6622.0,137.6542,137.9004,137.6258,137.8436,6622.0
2022-02-10 10:05:00,145.52,145.72,145.46,145.7,8143.0,137.7678,137.9572,137.711,137.9382,8143.0
2022-02-10 10:10:00,145.7,145.9,145.58,145.88,8954.0,137.9382,138.1276,137.8246,138.1086,8954.0
2022-02-10 10:15:00,145.86,146.05,145.68,145.84,11518.0,138.0897,138.2696,137.9193,138.0708,11518.0
2022-02-10 10:20:00,145.8,146.06,145.7,145.91,9518.0,138.0329,138.2791,137.9382,138.137,9518.0
2022-02-10 10:25:00,145.86,146.15,145.81,145.94,8256.0,138.0897,138.3643,138.0424,138.1654,8256.0
2022-02-10 10:30:00,145.94,146.1,145.89,146.1,11327.0,138.1654,138.3169,138.1181,138.3169,11327.0
2022-02-10 10:35:00,146.1,146.35,146.05,146.35,6648.0,138.3169,138.5536,138.2696,138.5536,6648.0
2022-02-10 10:40:00,146.43,146.6,146.32,146.42,8991.0,138.6293,138.7903,138.5252,138.6199,8991.0
2022-02-10 10:45:00,146.33,146.4,146.23,146.31,6965.0,138.5347,138.6009,138.44,138.5157,6965.0
2022-02-10 10:50:00,146.29,146.29,145.82,146.02,8079.0,138.4968,138.4968,138.0518,138.2412,8079.0
2022-02-10 10:55:00,146.05,146.05,145.72,145.85,5911.0,138.2696,138.2696,137.9572,138.0802,5911.0
2022-02-10 11:00:00,145.85,145.93,145.68,145.85,6553.0,138.0802,138.156,137.9193,138.0802,6553.0
2022-02-10 11:05:00,145.85,146.07,145.81,146.06,2883.0,138.0802,138.2885,138.0424,138.2791,2883.0
2022-02-10 11:10:00,146.09,146.13,145.87,145.97,7317.0,138.3075,138.3453,138.0992,138.1938,7317.0
2022-02-10 11:15:00,146.0,146.18,145.92,145.92,5548.0,138.2223,138.3927,138.1465,138.1465,5548.0
2022-02-10 11:20:00,145.86,146.05,145.86,146.05,3831.0,138.0897,138.2696,138.0897,138.2696,3831.0
2022-02-10 11:25:00,145.98,146.1,145.9,145.99,7782.0,138.2033,138.3169,138.1276,138.2128,7782.0
2022-02-10 11:30:00,145.95,146.1,145.89,145.97,8920.0,138.1749,138.3169,138.1181,138.1938,8920.0
2022-02-10 11:35:00,145.99,146.17,145.95,145.95,5772.0,138.2128,138.3832,138.1749,138.1749,5772.0
2022-02-10 11:40:00,146.03,146.31,146.02,146.28,9776.0,138.2507,138.5157,138.2412,138.4873,9776.0
2022-02-10 11:45:00,146.25,146.49,146.25,146.49,3807.0,138.4589,138.6861,138.4589,138.6861,3807.0
2022-02-10 11:50:00,146.5,146.51,146.35,146.51,4947.0,138.6956,138.7051,138.5536,138.7051,4947.0
2022-02-10 11:55:00,146.51,146.58,146.42,146.47,5851.0,138.7051,138.7714,138.6199,138.6672,5851.0
2022-02-10 12:00:00,146.5,146.5,146.27,146.36,3597.0,138.6956,138.6956,138.4779,138.5631,3597.0
2022-02-10 12:05:00,146.37,146.43,146.32,146.35,4790.0,138.5725,138.6293,138.5252,138.5536,4790.0
2022-02-10 12:10:00,146.35,146.46,146.3,146.33,5698.0,138.5536,138.6577,138.5063,138.5347,5698.0
2022-02-10 12:15:00,146.27,146.41,146.17,146.36,3702.0,138.4779,138.6104,138.3832,138.5631,3702.0
2022-02-10 12:20:00,146.32,146.39,146.28,146.3,3411.0,138.5252,138.5915,138.4873,138.5063,3411.0
2022-02-10 12:25:00,146.28,146.28,146.16,146.27,3771.0,138.4873,138.4873,138.3737,138.4779,3771.0
2022-02-10 12:30:00,146.31,146.37,146.11,146.12,6019.0,138.5157,138.5725,138.3264,138.3359,6019.0
2022-02-10 12:35:00,146.13,146.2,146.13,146.17,2129.0,138.3453,138.4116,138.3453,138.3832,2129.0
2022-02-10 12:40:00,146.17,146.41,146.17,146.28,13151.0,138.3832,138.6104,138.3832,138.4873,13151.0
2022-02-10 12:45:00,146.24,146.27,145.5,145.59,13135.0,138.4495,138.4779,137.7489,137.8341,13135.0
2022-02-10 12:50:00,145.51,145.52,145.23,145.38,15187.0,137.7584,137.7678,137.4933,137.6353,15187.0
2022-02-10 12:55:00,145.3,145.35,145.16,145.32,4522.0,137.5595,137.6069,137.427,137.5785,4522.0
2022-02-10 13:00:00,145.29,145.32,145.1,145.14,3809.0,137.5501,137.5785,137.3702,137.4081,3809.0
2022-02-10 13:05:00,145.13,145.29,145.09,145.2,11463.0,137.3986,137.5501,137.3607,137.4649,11463.0
2022-02-10 13:10:00,145.2,145.41,145.2,145.4,10950.0,137.4649,137.6637,137.4649,137.6542,10950.0
2022-02-10 13:15:00,145.42,145.42,145.03,145.13,7086.0,137.6731,137.6731,137.3039,137.3986,7086.0
2022-02-10 13:20:00,145.14,145.22,145.03,145.18,9344.0,137.4081,137.4838,137.3039,137.4459,9344.0
2022-02-10 13:25:00,145.21,145.21,144.95,144.95,11533.0,137.4743,137.4743,137.2282,137.2282,11533.0
2022-02-10 13:30:00,144.94,145.01,144.8,144.83,5801.0,137.2187,137.285,137.0862,137.1146,5801.0
2022-02-10 13:35:00,144.83,144.86,144.52,144.84,13112.0,137.1146,137.143,136.8211,137.124,13112.0
2022-02-10 13:40:00,144.84,145.0,144.77,144.77,7165.0,137.124,137.2755,137.0578,137.0578,7165.0
2022-02-10 13:45:00,144.81,144.82,144.61,144.64,7102.0,137.0956,137.1051,136.9063,136.9347,7102.0
2022-02-10 13:50:00,144.61,144.61,144.46,144.46,9945.0,136.9063,136.9063,136.7643,136.7643,9945.0
2022-02-10 13:55:00,144.48,144.62,144.36,144.59,8552.0,136.7832,136.9158,136.6696,136.8874,8552.0
2022-02-10 14:00:00,144.63,144.68,144.41,144.42,4847.0,136.9252,136.9726,136.717,136.7264,4847.0
2022-02-10 14:05:00,144.36,144.56,144.32,144.36,8856.0,136.6696,136.859,136.6317,136.6696,8856.0
2022-02-10 14:10:00,144.34,144.35,144.1,144.18,4225.0,136.6507,136.6602,136.4235,136.4992,4225.0
2022-02-10 14:15:00,144.18,144.18,143.84,143.84,7180.0,136.4992,136.4992,136.1773,136.1773,7180.0
2022-02-10 14:20:00,143.88,144.0,143.84,143.98,5520.0,136.2152,136.3288,136.1773,136.3099,5520.0
2022-02-10 14:25:00,144.0,144.22,143.97,144.06,5922.0,136.3288,136.5371,136.3004,136.3856,5922.0
2022-02-10 14:30:00,144.14,144.16,143.91,143.92,5519.0,136.4613,136.4803,136.2436,136.2531,5519.0
2022-02-10 14:35:00,143.97,144.22,143.91,144.04,3753.0,136.3004,136.5371,136.2436,136.3667,3753.0
2022-02-10 14:40:00,144.09,144.24,144.08,144.08,3616.0,136.414,136.556,136.4045,136.4045,3616.0
2022-02-10 14:45:00,144.13,144.29,144.0,144.0,3829.0,136.4519,136.6033,136.3288,136.3288,3829.0
2022-02-10 14:50:00,144.02,144.03,143.65,143.68,4798.0,136.3477,136.3572,135.9974,136.0258,4798.0
2022-02-10 14:55:00,143.7,143.8,143.67,143.74,6477.0,136.0448,136.1394,136.0164,136.0826,6477.0
2022-02-10 15:00:00,143.72,143.77,143.55,143.76,5159.0,136.0637,136.111,135.9028,136.1016,5159.0
2022-02-10 15:05:00,143.8,143.96,143.8,143.93,4994.0,136.1394,136.2909,136.1394,136.2625,4994.0
2022-02-10 15:10:00,143.97,144.12,143.92,144.07,5335.0,136.3004,136.4424,136.2531,136.3951,5335.0
2022-02-10 15:15:00,144.06,144.22,143.87,143.92,6833.0,136.3856,136.5371,136.2057,136.2531,6833.0
2022-02-10 15:20:00,143.96,144.0,143.76,143.87,7054.0,136.2909,136.3288,136.1016,136.2057,7054.0
2022-02-10 15:25:00,143.87,144.11,143.87,143.98,11870.0,136.2057,136.4329,136.2057,136.3099,11870.0
2022-02-10 15:30:00,143.94,143.94,143.65,143.65,14952.0,136.272,136.272,135.9974,135.9974,14952.0
2022-02-10 15:35:00,143.64,143.86,143.64,143.69,12688.0,135.988,136.1963,135.988,136.0353,12688.0
2022-02-10 15:40:00,143.7,143.8,143.45,143.54,17781.0,136.0448,136.1394,135.8081,135.8933,17781.0
2022-02-10 15:45:00,143.51,143.55,143.28,143.39,14369.0,135.8649,135.9028,135.6472,135.7513,14369.0
2022-02-10 15:50:00,143.37,143.72,143.28,143.53,25979.0,135.7324,136.0637,135.6472,135.8838,25979.0
2022-02-10 15:55:00,143.55,144.0,143.54,143.8,101433.0,135.9028,136.3288,135.8933,136.1394,101433.0
2022-02-11 09:30:00,143.9,144.12,143.51,143.94,32779.0,136.2341,136.4424,135.8649,136.272,32779.0
2022-02-11 09:35:00,143.75,143.96,143.61,143.84,5069.0,136.0921,136.2909,135.9596,136.1773,5069.0
2022-02-11 09:40:00,143.96,144.41,143.8,144.31,12012.0,136.2909,136.717,136.1394,136.6223,12012.0
2022-02-11 09:45:00,144.28,144.51,144.16,144.19,7373.0,136.5939,136.8116,136.4803,136.5087,7373.0
2022-02-11 09:50:00,144.36,144.49,144.08,144.47,11332.0,136.6696,136.7927,136.4045,136.7738,11332.0
2022-02-11 09:55:00,144.5,144.55,144.07,144.24,9587.0,136.8022,136.8495,136.3951,136.556,9587.0
2022-02-11 10:00:00,144.18,144.45,144.17,144.35,7020.0,136.4992,136.7548,136.4897,136.6602,7020.0
2022-02-11 10:05:00,144.28,144.55,144.23,144.38,11413.0,136.5939,136.8495,136.5465,136.6886,11413.0
2022-02-11 10:10:00,144.38,144.41,143.95,144.19,17268.0,136.6886,136.717,136.2815,136.5087,17268.0
2022-02-11 10:15:00,144.16,144.18,143.99,144.14,9451.0,136.4803,136.4992,136.3193,136.4613,9451.0
2022-02-11 10:20:00,144.19,144.33,144.03,144.27,5728.0,136.5087,136.6412,136.3572,136.5844,5728.0
2022-02-11 10:25:00,144.25,144.49,144.2,144.25,23296.0,136.5655,136.7927,136.5181,136.5655,23296.0
2022-02-11 10:30:00,144.25,144.55,144.17,144.42,10888.0,136.5655,136.8495,136.4897,136.7264,10888.0
2022-02-11 10:35:00,144.42,144.56,144.24,144.39,11860.0,136.7264,136.859,136.556,136.698,11860.0
2022-02-11 10:40:00,144.39,144.47,144.16,144.16,19202.0,136.698,136.7738,136.4803,136.4803,19202.0
2022-02-11 10:45:00,144.12,144.52,144.08,144.35,10289.0,136.4424,136.8211,136.4045,136.6602,10289.0
2022-02-11 10:50:00,144.31,144.33,143.8,143.97,7543.0,136.6223,136.6412,136.1394,136.3004,7543.0
2022-02-11 10:55:00,143.89,143.95,143.63,143.72,5867.0,136.2247,136.2815,135.9785,136.0637,5867.0
2022-02-11 11:00:00,143.68,143.86,143.64,143.81,15211.0,136.0258,136.1963,135.988,136.1489,15211.0
2022-02-11 11:05:00,143.84,144.0,143.4,143.42,33197.0,136.1773,136.3288,135.7608,135.7797,33197.0
2022-02-11 11:10:00,143.41,143.78,143.36,143.75,9041.0,135.7702,136.1205,135.7229,136.0921,9041.0
2022-02-11 11:15:00,143.78,143.82,143.47,143.57,17055.0,136.1205,136.1584,135.827,135.9217,17055.0
2022-02-11 11:20:00,143.59,143.64,143.34,143.6,26821.0,135.9406,135.988,135.704,135.9501,26821.0
2022-02-11 11:25:00,143.59,143.8,143.58,143.59,8218.0,135.9406,136.1394,135.9312,135.9406,8218.0
2022-02-11 11:30:00,143.65,143.83,143.65,143.78,5488.0,135.9974,136.1679,135.9974,136.1205,5488.0
2022-02-11 11:35:00,143.77,143.82,143.41,143.46,9802.0,136.111,136.1584,135.7702,135.8176,9802.0
2022-02-11 11:40:00,143.43,143.44,143.13,143.23,11949.0,135.7892,135.7986,135.5051,135.5998,11949.0
2022-02-11 11:45:00,143.27,143.61,143.27,143.48,9577.0,135.6377,135.9596,135.6377,135.8365,9577.0
2022-02-11 11:50:00,143.49,143.65,143.38,143.57,6823.0,135.846,135.9974,135.7418,135.9217,6823.0
2022-02-11 11:55:00,143.57,143.8,143.57,143.8,7171.0,135.9217,136.1394,135.9217,136.1394,7171.0
2022-02-11 12:00:00,143.8,143.8,143.67,143.75,5145.0,136.1394,136.1394,136.0164,136.0921,5145.0
2022-02-11 12:05:00,143.78,143.82,143.69,143.69,9773.0,136.1205,136.1584,136.0353,136.0353,9773.0
2022-02-11 12:10:00,143.67,143.96,143.67,143.91,8639.0,136.0164,136.2909,136.0164,136.2436,8639.0
2022-02-11 12:15:00,143.88,144.04,143.83,143.85,6447.0,136.2152,136.3667,136.1679,136.1868,6447.0
2022-02-11 12:20:00,143.83,143.83,143.52,143.54,3664.0,136.1679,136.1679,135.8744,135.8933,3664.0
2022-02-11 12:25:00,143.55,143.75,143.53,143.68,4469.0,135.9028,136.0921,135.8838,136.0258,4469.0
2022-02-11 12:30:00,143.61,143.76,143.56,143.73,8265.0,135.9596,136.1016,135.9122,136.0732,8265.0
2022-02-11 12:35:00,143.73,143.75,143.64,143.66,6155.0,136.0732,136.0921,135.988,136.0069,6155.0
2022-02-11 12:40:00,143.64,143.72,143.53,143.55,3496.0,135.988,136.0637,135.8838,135.9028,3496.0
2022-02-11 12:45:00,143.55,143.59,143.46,143.53,4115.0,135.9028,135.9406,135.8176,135.8838,4115.0
2022-02-11 12:50:00,143.51,143.52,143.39,143.42,8385.0,135.8649,135.8744,135.7513,135.7797,8385.0
2022-02-11 12:55:00,143.43,143.57,143.41,143.41,11499.0,135.7892,135.9217,135.7702,135.7702,11499.0
2022-02-11 13:00:00,143.41,143.45,143.27,143.27,8612.0,135.7702,135.8081,135.6377,135.6377,8612.0
2022-02-11 13:05:00,143.2,143.42,143.12,143.38,39114.0,135.5714,135.7797,135.4957,135.7418,39114.0
2022-02-11 13:10:00,143.33,143.33,143.19,143.21,5263.0,135.6945,135.6945,135.5619,135.5809,5263.0
2022-02-11 13:15:00,143.19,143.26,143.11,143.2,6966.0,135.5619,135.6282,135.4862,135.5714,6966.0
2022-02-11 13:20:00,143.17,143.19,143.05,143.11,6603.0,135.543,135.5619,135.4294,135.4862,6603.0
2022-02-11 13:25:00,143.09,143.11,142.69,142.74,18896.0,135.4673,135.4862,135.0886,135.1359,18896.0
2022-02-11 13:30:00,142.73,142.75,142.36,142.5,16135.0,135.1265,135.1454,134.7762,134.9087,16135.0
2022-02-11 13:35:00,142.5,142.5,141.96,141.97,19284.0,134.9087,134.9087,134.3975,134.4069,19284.0
2022-02-11 13:40:00,141.98,142.18,141.9,141.96,14019.0,134.4164,134.6058,134.3407,134.3975,14019.0
2022-02-11 13:45:00,141.88,141.9,141.51,141.68,18131.0,134.3217,134.3407,133.9714,134.1324,18131.0
2022-02-11 13:50:00,141.73,142.17,141.71,142.11,6874.0,134.1797,134.5963,134.1608,134.5395,6874.0
2022-02-11 13:55:00,142.03,142.15,141.82,141.86,9596.0,134.4637,134.5773,134.2649,134.3028,9596.0
2022-02-11 14:00:00,141.78,141.91,141.48,141.85,10701.0,134.2271,134.3501,133.943,134.2933,10701.0
2022-02-11 14:05:00,141.87,142.28,141.69,142.17,15613.0,134.3123,134.7004,134.1419,134.5963,15613.0
2022-02-11 14:10:00,142.18,142.47,142.15,142.47,16300.0,134.6058,134.8803,134.5773,134.8803,16300.0
2022-02-11 14:15:00,142.46,142.82,142.44,142.71,21881.0,134.8708,135.2117,134.8519,135.1075,21881.0
2022-02-11 14:20:00,142.68,142.91,142.62,142.71,18260.0,135.0791,135.2969,135.0223,135.1075,18260.0
2022-02-11 14:25:00,142.67,142.76,142.48,142.51,17490.0,135.0696,135.1549,134.8898,134.9182,17490.0
2022-02-11 14:30:00,142.54,142.98,142.44,142.88,13159.0,134.9466,135.3631,134.8519,135.2685,13159.0
2022-02-11 14:35:00,142.84,142.85,142.71,142.75,12433.0,135.2306,135.2401,135.1075,135.1454,12433.0
2022-02-11 14:40:00,142.73,142.79,142.47,142.47,11671.0,135.1265,135.1833,134.8803,134.8803,11671.0
2022-02-11 14:45:00,142.51,142.55,142.22,142.34,20294.0,134.9182,134.956,134.6436,134.7572,20294.0
2022-02-11 14:50:00,142.33,142.43,142.14,142.43,13449.0,134.7478,134.8424,134.5679,134.8424,13449.0
2022-02-11 14:55:00,142.45,142.84,142.43,142.8,12109.0,134.8614,135.2306,134.8424,135.1927,12109.0
2022-02-11 15:00:00,142.8,143.33,142.73,143.31,17044.0,135.1927,135.6945,135.1265,135.6756,17044.0
2022-02-11 15:05:00,143.34,143.34,142.89,142.89,21527.0,135.704,135.704,135.2779,135.2779,21527.0
2022-02-11 15:10:00,142.87,143.08,142.75,143.03,9027.0,135.259,135.4578,135.1454,135.4105,9027.0
2022-02-11 15:15:00,143.04,143.29,142.76,142.76,19445.0,135.4199,135.6566,135.1549,135.1549,19445.0
2022-02-11 15:20:00,142.78,142.91,142.63,142.73,13925.0,135.1738,135.2969,135.0318,135.1265,13925.0
2022-02-11 15:25:00,142.74,142.99,142.64,142.99,8644.0,135.1359,135.3726,135.0412,135.3726,8644.0
2022-02-11 15:30:00,142.94,143.07,142.62,143.0,13901.0,135.3253,135.4483,135.0223,135.3821,13901.0
2022-02-11 15:35:00,143.0,143.05,142.84,142.86,15950.0,135.3821,135.4294,135.2306,135.2495,15950.0
2022-02-11 15:40:00,142.89,142.91,142.3,142.67,16359.0,135.2779,135.2969,134.7194,135.0696,16359.0
2022-02-11 15:45:00,142.67,143.2,142.67,143.17,21059.0,135.0696,135.5714,135.0696,135.543,21059.0
2022-02-11 15:50:00,143.2,143.33,142.68,142.73,34893.0,135.5714,135.6945,135.0791,135.1265,34893.0
2022-02-11 15:55:00,142.78,143.02,142.6,142.62,96542.0,135.1738,135.401,135.0034,135.0223,96542.0
2022-02-14 09:30:00,142.5,143.16,142.32,142.49,42503.0,134.9087,135.5335,134.7383,134.8992,42503.0
2022-02-14 09:35:00,142.5,142.86,142.36,142.73,9563.0,134.9087,135.2495,134.7762,135.1265,9563.0
2022-02-14 09:40:00,142.74,142.78,142.43,142.46,12526.0,135.1359,135.1738,134.8424,134.8708,12526.0
2022-02-14 09:45:00,142.52,142.62,141.95,142.06,11131.0,134.9276,135.0223,134.388,134.4921,11131.0
2022-02-14 09:50:00,142.1,142.36,142.03,142.19,7685.0,134.53,134.7762,134.4637,134.6152,7685.0
2022-02-14 09:55:00,142.07,142.41,142.05,142.06,20961.0,134.5016,134.8235,134.4827,134.4921,20961.0
2022-02-14 10:00:00,142.16,142.29,141.86,141.94,6728.0,134.5868,134.7099,134.3028,134.3785,6728.0
2022-02-14 10:05:00,141.84,142.0,141.77,141.77,6038.0,134.2839,134.4353,134.2176,134.2176,6038.0
2022-02-14 10:10:00,141.73,142.18,141.7,141.77,9489.0,134.1797,134.6058,134.1513,134.2176,9489.0
2022-02-14 10:15:00,141.79,141.79,141.13,141.48,26073.0,134.2365,134.2365,133.6117,133.943,26073.0
2022-02-14 10:20:00,141.48,142.03,141.48,141.97,8685.0,133.943,134.4637,133.943,134.4069,8685.0
2022-02-14 10:25:00,141.97,141.99,141.68,141.91,8706.0,134.4069,134.4259,134.1324,134.3501,8706.0
2022-02-14 10:30:00,141.84,141.95,141.41,141.56,13890.0,134.2839,134.388,133.8768,134.0188,13890.0
2022-02-14 10:35:00,141.49,141.54,141.28,141.5,17549.0,133.9525,133.9998,133.7537,133.962,17549.0
2022-02-14 10:40:00,141.54,141.7,141.31,141.39,20731.0,133.9998,134.1513,133.7821,133.8578,20731.0
2022-02-14 10:45:00,141.37,141.54,141.35,141.53,13382.0,133.8389,133.9998,133.82,133.9904,13382.0
2022-02-14 10:50:00,141.56,141.57,141.4,141.53,24449.0,134.0188,134.0282,133.8673,133.9904,24449.0
2022-02-14 10:55:00,141.57,141.62,141.21,141.31,24309.0,134.0282,134.0756,133.6874,133.7821,24309.0
2022-02-14 11:00:00,141.29,141.42,141.2,141.34,12823.0,133.7632,133.8862,133.678,133.8105,12823.0
2022-02-14 11:05:00,141.34,141.35,140.93,141.07,14657.0,133.8105,133.82,133.4223,133.5549,14657.0
2022-02-14 11:10:00,141.08,141.13,140.97,141.07,9407.0,133.5644,133.6117,133.4602,133.5549,9407.0
2022-02-14 11:15:00,141.07,141.27,140.97,141.26,14254.0,133.5549,133.7442,133.4602,133.7348,14254.0
2022-02-14 11:20:00,141.23,141.23,140.88,140.9,11647.0,133.7064,133.7064,133.375,133.3939,11647.0
2022-02-14 11:25:00,140.9,141.01,140.81,140.95,8689.0,133.3939,133.4981,133.3087,133.4413,8689.0
2022-02-14 11:30:00,140.94,141.18,140.88,141.16,22971.0,133.4318,133.659,133.375,133.6401,22971.0
2022-02-14 11:35:00,141.2,141.2,140.8,140.96,8377.0,133.678,133.678,133.2993,133.4507,8377.0
2022-02-14 11:40:00,141.01,141.06,140.93,140.97,11611.0,133.4981,133.5454,133.4223,133.4602,11611.0
2022-02-14 11:45:00,140.98,141.16,140.98,141.16,10953.0,133.4697,133.6401,133.4697,133.6401,10953.0
2022-02-14 11:50:00,141.18,141.18,140.86,140.94,20310.0,133.659,133.659,133.3561,133.4318,20310.0
2022-02-14 11:55:00,140.91,141.07,140.88,141.01,7869.0,133.4034,133.5549,133.375,133.4981,7869.0
2022-02-14 12:00:00,140.98,140.99,140.88,140.9,11339.0,133.4697,133.4791,133.375,133.3939,11339.0
2022-02-14 12:05:00,140.87,140.89,140.69,140.69,8685.0,133.3655,133.3845,133.1951,133.1951,8685.0
2022-02-14 12:10:00,140.71,140.84,140.67,140.84,15828.0,133.2141,133.3371,133.1762,133.3371,15828.0
2022-02-14 12:15:00,140.84,141.1,140.84,141.06,9828.0,133.3371,133.5833,133.3371,133.5454,9828.0
2022-02-14 12:20:00,141.06,141.17,141.05,141.17,8168.0,133.5454,133.6496,133.5359,133.6496,8168.0
2022-02-14 12:25:00,141.17,141.32,141.16,141.32,5088.0,133.6496,133.7916,133.6401,133.7916,5088.0
2022-02-14 12:30:00,141.37,141.4,141.28,141.31,4989.0,133.8389,133.8673,133.7537,133.7821,4989.0
2022-02-14 12:35:00,141.31,141.32,141.19,141.24,6602.0,133.7821,133.7916,133.6685,133.7158,6602.0
2022-02-14 12:40:00,141.26,141.41,141.26,141.35,3581.0,133.7348,133.8768,133.7348,133.82,3581.0
2022-02-14 12:45:00,141.33,141.46,141.26,141.45,4349.0,133.801,133.9241,133.7348,133.9146,4349.0
2022-02-14 12:50:00,141.48,141.51,141.41,141.51,8178.0,133.943,133.9714,133.8768,133.9714,8178.0
2022-02-14 12:55:00,141.53,141.62,141.48,141.62,7388.0,133.9904,134.0756,133.943,134.0756,7388.0
2022-02-14 13:00:00,141.63,141.73,141.58,141.64,8128.0,134.0851,134.1797,134.0377,134.0945,8128.0
2022-02-14 13:05:00,141.65,141.73,141.63,141.68,7137.0,134.104,134.1797,134.0851,134.1324,7137.0
2022-02-14 13:10:00,141.73,141.76,141.63,141.66,6044.0,134.1797,134.2081,134.0851,134.1135,6044.0
2022-02-14 13:15:00,141.66,141.78,141.65,141.7,6637.0,134.1135,134.2271,134.104,134.1513,6637.0
2022-02-14 13:20:00,141.72,141.75,141.46,141.49,27357.0,134.1703,134.1987,133.9241,133.9525,27357.0
2022-02-14 13:25:00,141.47,141.61,141.45,141.45,7033.0,133.9336,134.0661,133.9146,133.9146,7033.0
2022-02-14 13:30:00,141.49,141.49,141.2,141.29,9946.0,133.9525,133.9525,133.678,133.7632,9946.0
2022-02-14 13:35:00,141.29,141.43,141.29,141.35,5657.0,133.7632,133.8957,133.7632,133.82,5657.0
2022-02-14 13:40:00,141.35,141.38,141.24,141.25,13064.0,133.82,133.8484,133.7158,133.7253,13064.0
2022-02-14 13:45:00,141.22,141.32,141.13,141.18,11636.0,133.6969,133.7916,133.6117,133.659,11636.0
2022-02-14 13:50:00,141.17,141.17,140.79,140.82,16739.0,133.6496,133.6496,133.2898,133.3182,16739.0
2022-02-14 13:55:00,140.82,140.96,140.75,140.75,12634.0,133.3182,133.4507,133.2519,133.2519,12634.0
2022-02-14 14:00:00,140.72,140.85,140.61,140.63,13809.0,133.2235,133.3466,133.1194,133.1383,13809.0
2022-02-14 14:05:00,140.57,140.81,140.57,140.65,20013.0,133.0815,133.3087,133.0815,133.1573,20013.0
2022-02-14 14:10:00,140.63,140.81,140.59,140.81,13799.0,133.1383,133.3087,133.1005,133.3087,13799.0
2022-02-14 14:15:00,140.8,140.96,140.74,140.93,8066.0,133.2993,133.4507,133.2425,133.4223,8066.0
2022-02-14 14:20:00,140.93,141.05,140.84,140.84,7691.0,133.4223,133.5359,133.3371,133.3371,7691.0
2022-02-14 14:25:00,140.84,141.48,140.79,141.23,24039.0,133.3371,133.943,133.2898,133.7064,24039.0
2022-02-14 14:30:00,141.15,141.37,141.01,141.34,7852.0,133.6306,133.8389,133.4981,133.8105,7852.0
2022-02-14 14:35:00,141.35,141.49,141.33,141.47,7424.0,133.82,133.9525,133.801,133.9336,7424.0
2022-02-14 14:40:00,141.43,141.62,141.4,141.56,7151.0,133.8957,134.0756,133.8673,134.0188,7151.0
2022-02-14 14:45:00,141.48,141.54,141.2,141.32,12708.0,133.943,133.9998,133.678,133.7916,12708.0
2022-02-14 14:50:00,141.39,141.64,141.33,141.38,10872.0,133.8578,134.0945,133.801,133.8484,10872.0
2022-02-14 14:55:00,141.39,141.5,141.27,141.5,8785.0,133.8578,133.962,133.7442,133.962,8785.0
2022-02-14 15:00:00,141.53,141.57,141.38,141.57,12105.0,133.9904,134.0282,133.8484,134.0282,12105.0
2022-02-14 15:05:00,141.56,141.69,141.35,141.61,10466.0,134.0188,134.1419,133.82,134.0661,10466.0
2022-02-14 15:10:00,141.57,141.77,141.45,141.76,15251.0,134.0282,134.2176,133.9146,134.2081,15251.0
2022-02-14 15:15:00,141.75,141.75,141.43,141.44,16514.0,134.1987,134.1987,133.8957,133.9052,16514.0
2022-02-14 15:20:00,141.4,141.89,141.31,141.72,13303.0,133.8673,134.3312,133.7821,134.1703,13303.0
2022-02-14 15:25:00,141.74,141.77,141.61,141.72,13341.0,134.1892,134.2176,134.0661,134.1703,13341.0
2022-02-14 15:30:00,141.72,142.04,141.62,142.02,13649.0,134.1703,134.4732,134.0756,134.4543,13649.0
2022-02-14 15:35:00,142.0,142.1,141.83,141.84,22441.0,134.4353,134.53,134.2744,134.2839,22441.0
2022-02-14 15:40:00,141.88,141.98,141.72,141.97,33814.0,134.3217,134.4164,134.1703,134.4069,33814.0
2022-02-14 15:45:00,141.97,142.13,141.64,142.1,37540.0,134.4069,134.5584,134.0945,134.53,37540.0
2022-02-14 15:50:00,142.08,142.08,141.7,141.89,51022.0,134.5111,134.5111,134.1513,134.3312,51022.0
2022-02-14 15:55:00,141.87,142.0,141.66,141.78,138817.0,134.3123,134.4353,134.1135,134.2271,138817.0
2022-02-15 09:30:00,143.01,143.39,142.89,143.25,33202.0,135.3915,135.7513,135.2779,135.6187,33202.0
2022-02-15 09:35:00,143.25,143.36,142.92,142.96,14595.0,135.6187,135.7229,135.3063,135.3442,14595.0
2022-02-15 09:40:00,142.9,143.14,142.85,142.85,11161.0,135.2874,135.5146,135.2401,135.2401,11161.0
2022-02-15 09:45:00,142.99,143.15,142.4,142.47,9146.0,135.3726,135.5241,134.814,134.8803,9146.0
2022-02-15 09:50:00,142.45,142.56,142.2,142.46,9870.0,134.8614,134.9655,134.6247,134.8708,9870.0
2022-02-15 09:55:00,142.5,142.51,142.2,142.24,11257.0,134.9087,134.9182,134.6247,134.6626,11257.0
2022-02-15 10:00:00,142.2,142.21,141.9,142.09,9044.0,134.6247,134.6342,134.3407,134.5205,9044.0
2022-02-15 10:05:00,142.12,142.14,141.96,142.02,7382.0,134.5489,134.5679,134.3975,134.4543,7382.0
2022-02-15 10:10:00,142.04,142.07,141.84,141.94,6940.0,134.4732,134.5016,134.2839,134.3785,6940.0
2022-02-15 10:15:00,141.92,142.28,141.91,142.28,19141.0,134.3596,134.7004,134.3501,134.7004,19141.0
2022-02-15 10:20:00,142.24,142.33,142.12,142.25,11320.0,134.6626,134.7478,134.5489,134.672,11320.0
2022-02-15 10:25:00,142.26,142.42,142.16,142.42,10501.0,134.6815,134.833,134.5868,134.833,10501.0
2022-02-15 10:30:00,142.43,142.49,142.31,142.43,8443.0,134.8424,134.8992,134.7288,134.8424,8443.0
2022-02-15 10:35:00,142.43,142.6,142.42,142.59,6732.0,134.8424,135.0034,134.833,134.9939,6732.0
2022-02-15 10:40:00,142.6,142.69,142.59,142.67,14857.0,135.0034,135.0886,134.9939,135.0696,14857.0
2022-02-15 10:45:00,142.79,143.02,142.79,143.01,8537.0,135.1833,135.401,135.1833,135.3915,8537.0
2022-02-15 10:50:00,143.01,143.13,142.93,142.98,13265.0,135.3915,135.5051,135.3158,135.3631,13265.0
2022-02-15 10:55:00,142.98,143.05,142.85,142.9,15744.0,135.3631,135.4294,135.2401,135.2874,15744.0
2022-02-15 11:00:00,142.92,143.04,142.92,142.93,9888.0,135.3063,135.4199,135.3063,135.3158,9888.0
2022-02-15 11:05:00,142.93,143.01,142.81,142.93,13600.0,135.3158,135.3915,135.2022,135.3158,13600.0
2022-02-15 11:10:00,142.93,142.97,142.86,142.91,10075.0,135.3158,135.3537,135.2495,135.2969,10075.0
2022-02-15 11:15:00,142.93,142.93,142.84,142.87,13771.0,135.3158,135.3158,135.2306,135.259,13771.0
2022-02-15 11:20:00,142.85,142.93,142.75,142.89,12976.0,135.2401,135.3158,135.1454,135.2779,12976.0
2022-02-15 11:25:00,142.87,142.89,142.56,142.69,13775.0,135.259,135.2779,134.9655,135.0886,13775.0
2022-02-15 11:30:00,142.7,142.89,142.68,142.89,11436.0,135.098,135.2779,135.0791,135.2779,11436.0
2022-02-15 11:35:00,142.92,142.93,142.79,142.83,6116.0,135.3063,135.3158,135.1833,135.2211,6116.0
2022-02-15 11:40:00,142.82,142.87,142.79,142.8,8090.0,135.2117,135.259,135.1833,135.1927,8090.0
2022-02-15 11:45:00,142.82,142.89,142.75,142.78,8239.0,135.2117,135.2779,135.1454,135.1738,8239.0
2022-02-15 11:50:00,142.78,142.78,142.52,142.52,7400.0,135.1738,135.1738,134.9276,134.9276,7400.0
2022-02-15 11:55:00,142.56,142.83,142.56,142.83,9620.0,134.9655,135.2211,134.9655,135.2211,9620.0
2022-02-15 12:00:00,142.81,142.83,142.7,142.73,5509.0,135.2022,135.2211,135.098,135.1265,5509.0
2022-02-15 12:05:00,142.7,142.75,142.63,142.64,6773.0,135.098,135.1454,135.0318,135.0412,6773.0
2022-02-15 12:10:00,142.67,142.73,142.5,142.5,10099.0,135.0696,135.1265,134.9087,134.9087,10099.0
2022-02-15 12:15:00,142.5,142.55,142.42,142.45,8817.0,134.9087,134.956,134.833,134.8614,8817.0
2022-02-15 12:20:00,142.44,142.55,142.44,142.51,4397.0,134.8519,134.956,134.8519,134.9182,4397.0
2022-02-15 12:25:00,142.52,142.71,142.49,142.69,6009.0,134.9276,135.1075,134.8992,135.0886,6009.0
2022-02-15 12:30:00,142.68,142.69,142.56,142.6,10940.0,135.0791,135.0886,134.9655,135.0034,10940.0
2022-02-15 12:35:00,142.57,142.7,142.54,142.65,6281.0,134.975,135.098,134.9466,135.0507,6281.0
2022-02-15 12:40:00,142.63,142.67,142.59,142.66,5610.0,135.0318,135.0696,134.9939,135.0602,5610.0
2022-02-15 12:45:00,142.66,142.67,142.46,142.52,10296.0,135.0602,135.0696,134.8708,134.9276,10296.0
2022-02-15 12:50:00,142.51,142.55,142.44,142.49,8484.0,134.9182,134.956,134.8519,134.8992,8484.0
2022-02-15 12:55:00,142.47,142.5,142.42,142.42,6650.0,134.8803,134.9087,134.833,134.833,6650.0
2022-02-15 13:00:00,142.45,142.62,142.44,142.58,10420.0,134.8614,135.0223,134.8519,134.9844,10420.0
2022-02-15 13:05:00,142.59,142.65,142.54,142.65,7059.0,134.9939,135.0507,134.9466,135.0507,7059.0
2022-02-15 13:10:00,142.64,142.76,142.57,142.59,10681.0,135.0412,135.1549,134.975,134.9939,10681.0
2022-02-15 13:15:00,142.6,142.67,142.58,142.62,5144.0,135.0034,135.0696,134.9844,135.0223,5144.0
2022-02-15 13:20:00,142.66,142.73,142.63,142.63,12137.0,135.0602,135.1265,135.0318,135.0318,12137.0
2022-02-15 13:25:00,142.64,142.71,142.61,142.68,8887.0,135.0412,135.1075,135.0128,135.0791,8887.0
2022-02-15 13:30:00,142.74,142.8,142.67,142.68,11597.0,135.1359,135.1927,135.0696,135.0791,11597.0
2022-02-15 13:35:00,142.67,142.68,142.56,142.56,6971.0,135.0696,135.0791,134.9655,134.9655,6971.0
2022-02-15 13:40:00,142.56,142.64,142.56,142.62,5274.0,134.9655,135.0412,134.9655,135.0223,5274.0
2022-02-15 13:45:00,142.59,142.59,142.54,142.58,4961.0,134.9939,134.9939,134.9466,134.9844,4961.0
2022-02-15 13:50:00,142.6,142.6,142.43,142.44,7166.0,135.0034,135.0034,134.8424,134.8519,7166.0
2022-02-15 13:55:00,142.44,142.47,142.42,142.44,4325.0,134.8519,134.8803,134.833,134.8519,4325.0
2022-02-15 14:00:00,142.46,142.46,142.25,142.36,7179.0,134.8708,134.8708,134.672,134.7762,7179.0
2022-02-15 14:05:00,142.35,142.35,142.21,142.26,6590.0,134.7667,134.7667,134.6342,134.6815,6590.0
2022-02-15 14:10:00,142.25,142.3,142.21,142.22,7490.0,134.672,134.7194,134.6342,134.6436,7490.0
2022-02-15 14:15:00,142.25,142.29,142.15,142.27,7975.0,134.672,134.7099,134.5773,134.691,7975.0
2022-02-15 14:20:00,142.27,142.39,142.27,142.37,9737.0,134.691,134.8046,134.691,134.7856,9737.0
2022-02-15 14:25:00,142.37,142.45,142.35,142.44,10066.0,134.7856,134.8614,134.7667,134.8519,10066.0
2022-02-15 14:30:00,142.43,142.48,142.37,142.4,7235.0,134.8424,134.8898,134.7856,134.814,7235.0
2022-02-15 14:35:00,142.44,142.74,142.44,142.68,17149.0,134.8519,135.1359,134.8519,135.0791,17149.0
2022-02-15 14:40:00,142.68,142.71,142.55,142.66,8147.0,135.0791,135.1075,134.956,135.0602,8147.0
2022-02-15 14:45:00,142.71,142.71,142.52,142.52,10081.0,135.1075,135.1075,134.9276,134.9276,10081.0
2022-02-15 14:50:00,142.52,142.69,142.47,142.69,19643.0,134.9276,135.0886,134.8803,135.0886,19643.0
2022-02-15 14:55:00,142.68,142.68,142.56,142.64,16742.0,135.0791,135.0791,134.9655,135.0412,16742.0
2022-02-15 15:00:00,142.63,142.67,142.58,142.67,9073.0,135.0318,135.0696,134.9844,135.0696,9073.0
2022-02-15 15:05:00,142.66,142.68,142.57,142.68,16124.0,135.0602,135.0791,134.975,135.0791,16124.0
2022-02-15 15:10:00,142.68,142.68,142.45,142.45,55500.0,135.0791,135.0791,134.8614,134.8614,55500.0
2022-02-15 15:15:00,142.43,142.43,142.26,142.4,11323.0,134.8424,134.8424,134.6815,134.814,11323.0
2022-02-15 15:20:00,142.4,142.54,142.35,142.54,21071.0,134.814,134.9466,134.7667,134.9466,21071.0
2022-02-15 15:25:00,142.51,142.62,142.43,142.58,41668.0,134.9182,135.0223,134.8424,134.9844,41668.0
2022-02-15 15:30:00,142.58,142.58,142.33,142.43,58043.0,134.9844,134.9844,134.7478,134.8424,58043.0
2022-02-15 15:35:00,142.4,142.52,142.31,142.31,65818.0,134.814,134.9276,134.7288,134.7288,65818.0
2022-02-15 15:40:00,142.27,142.57,142.11,142.5,80702.0,134.691,134.975,134.5395,134.9087,80702.0
2022-02-15 15:45:00,142.5,142.63,142.36,142.55,77622.0,134.9087,135.0318,134.7762,134.956,77622.0
2022-02-15 15:50:00,142.56,142.9,142.56,142.61,59360.0,134.9655,135.2874,134.9655,135.0128,59360.0
2022-02-15 15:55:00,142.62,142.8,142.53,142.69,159361.0,135.0223,135.1927,134.9371,135.0886,159361.0
2022-02-16 09:30:00,142.22,142.84,142.21,142.33,27748.0,134.6436,135.2306,134.6342,134.7478,27748.0
2022-02-16 09:35:00,142.41,142.5,142.23,142.46,5895.0,134.8235,134.9087,134.6531,134.8708,5895.0
2022-02-16 09:40:00,142.55,142.55,142.27,142.3,5606.0,134.956,134.956,134.691,134.7194,5606.0
2022-02-16 09:45:00,142.2,142.33,142.0,142.16,13432.0,134.6247,134.7478,134.4353,134.5868,13432.0
2022-02-16 09:50:00,142.03,142.03,141.77,141.8,6463.0,134.4637,134.4637,134.2176,134.246,6463.0
2022-02-16 09:55:00,141.81,141.89,141.31,141.62,23972.0,134.2555,134.3312,133.7821,134.0756,23972.0
2022-02-16 10:00:00,141.58,141.99,141.5,141.94,20593.0,134.0377,134.4259,133.962,134.3785,20593.0
2022-02-16 10:05:00,141.95,142.21,141.84,141.85,34112.0,134.388,134.6342,134.2839,134.2933,34112.0
2022-02-16 10:10:00,141.78,141.96,141.76,141.96,10213.0,134.2271,134.3975,134.2081,134.3975,10213.0
2022-02-16 10:15:00,141.95,141.95,141.63,141.68,14719.0,134.388,134.388,134.0851,134.1324,14719.0
2022-02-16 10:20:00,141.68,141.92,141.66,141.8,7799.0,134.1324,134.3596,134.1135,134.246,7799.0
2022-02-16 10:25:00,141.79,141.84,141.64,141.74,11912.0,134.2365,134.2839,134.0945,134.1892,11912.0
2022-02-16 10:30:00,141.81,141.92,141.78,141.91,11898.0,134.2555,134.3596,134.2271,134.3501,11898.0
2022-02-16 10:35:00,141.93,142.2,141.91,142.09,23958.0,134.3691,134.6247,134.3501,134.5205,23958.0
2022-02-16 10:40:00,142.03,142.03,141.59,141.75,11042.0,134.4637,134.4637,134.0472,134.1987,11042.0
2022-02-16 10:45:00,141.73,141.79,141.58,141.73,18026.0,134.1797,134.2365,134.0377,134.1797,18026.0
2022-02-16 10:50:00,141.71,141.74,141.54,141.65,15942.0,134.1608,134.1892,133.9998,134.104,15942.0
2022-02-16 10:55:00,141.65,141.65,141.33,141.47,6131.0,134.104,134.104,133.801,133.9336,6131.0
2022-02-16 11:00:00,141.47,141.61,141.45,141.61,9313.0,133.9336,134.0661,133.9146,134.0661,9313.0
2022-02-16 11:05:00,141.65,141.73,141.54,141.54,9879.0,134.104,134.1797,133.9998,133.9998,9879.0
2022-02-16 11:10:00,141.54,141.67,141.54,141.61,6569.0,133.9998,134.1229,133.9998,134.0661,6569.0
2022-02-16 11:15:00,141.67,141.75,141.57,141.58,3002.0,134.1229,134.1987,134.0282,134.0377,3002.0
2022-02-16 11:20:00,141.57,141.7,141.52,141.7,3386.0,134.0282,134.1513,133.9809,134.1513,3386.0
2022-02-16 11:25:00,141.71,141.79,141.7,141.77,4376.0,134.1608,134.2365,134.1513,134.2176,4376.0
2022-02-16 11:30:00,141.74,141.95,141.74,141.88,8500.0,134.1892,134.388,134.1892,134.3217,8500.0
2022-02-16 11:35:00,141.95,142.13,141.83,141.85,9354.0,134.388,134.5584,134.2744,134.2933,9354.0
2022-02-16 11:40:00,141.83,141.83,141.4,141.4,9685.0,134.2744,134.2744,133.8673,133.8673,9685.0
2022-02-16 11:45:00,141.41,141.5,141.38,141.48,7059.0,133.8768,133.962,133.8484,133.943,7059.0
2022-02-16 11:50:00,141.48,141.61,141.4,141.58,7598.0,133.943,134.0661,133.8673,134.0377,7598.0
2022-02-16 11:55:00,141.59,141.77,141.58,141.75,20700.0,134.0472,134.2176,134.0377,134.1987,20700.0
2022-02-16 12:00:00,141.73,141.86,141.63,141.85,15166.0,134.1797,134.3028,134.0851,134.2933,15166.0
2022-02-16 12:05:00,141.87,141.91,141.76,141.77,10910.0,134.3123,134.3501,134.2081,134.2176,10910.0
2022-02-16 12:10:00,141.79,141.8,141.69,141.74,7747.0,134.2365,134.246,134.1419,134.1892,7747.0
2022-02-16 12:15:00,141.78,141.81,141.68,141.78,5704.0,134.2271,134.2555,134.1324,134.2271,5704.0
2022-02-16 12:20:00,141.76,141.87,141.71,141.87,2775.0,134.2081,134.3123,134.1608,134.3123,2775.0
2022-02-16 12:25:00,141.86,141.87,141.75,141.77,3780.0,134.3028,134.3123,134.1987,134.2176,3780.0
2022-02-16 12:30:00,141.76,141.76,141.53,141.54,7129.0,134.2081,134.2081,133.9904,133.9998,7129.0
2022-02-16 12:35:00,141.55,141.78,141.5,141.78,5752.0,134.0093,134.2271,133.962,134.2271,5752.0
2022-02-16 12:40:00,141.78,141.84,141.69,141.72,4983.0,134.2271,134.2839,134.1419,134.1703,4983.0
2022-02-16 12:45:00,141.69,141.8,141.69,141.73,3694.0,134.1419,134.246,134.1419,134.1797,3694.0
2022-02-16 12:50:00,141.75,141.83,141.72,141.81,3615.0,134.1987,134.2744,134.1703,134.2555,3615.0
2022-02-16 12:55:00,141.8,141.89,141.79,141.87,6315.0,134.246,134.3312,134.2365,134.3123,6315.0
2022-02-16 13:00:00,141.84,141.85,141.78,141.79,3608.0,134.2839,134.2933,134.2271,134.2365,3608.0
2022-02-16 13:05:00,141.76,141.86,141.76,141.86,1816.0,134.2081,134.3028,134.2081,134.3028,1816.0
2022-02-16 13:10:00,141.86,141.97,141.85,141.97,3704.0,134.3028,134.4069,134.2933,134.4069,3704.0
2022-02-16 13:15:00,141.99,142.04,141.91,141.96,6012.0,134.4259,134.4732,134.3501,134.3975,6012.0
2022-02-16 13:20:00,141.96,142.02,141.92,141.95,7844.0,134.3975,134.4543,134.3596,134.388,7844.0
2022-02-16 13:25:00,141.97,142.03,141.9,142.02,6196.0,134.4069,134.4637,134.3407,134.4543,6196.0
2022-02-16 13:30:00,142.02,142.05,141.88,141.91,3244.0,134.4543,134.4827,134.3217,134.3501,3244.0
2022-02-16 13:35:00,141.91,142.0,141.89,141.92,6653.0,134.3501,134.4353,134.3312,134.3596,6653.0
2022-02-16 13:40:00,141.87,142.03,141.81,142.0,12761.0,134.3123,134.4637,134.2555,134.4353,12761.0
2022-02-16 13:45:00,142.0,142.05,141.98,142.0,5464.0,134.4353,134.4827,134.4164,134.4353,5464.0
2022-02-16 13:50:00,142.0,142.11,141.98,142.03,6667.0,134.4353,134.5395,134.4164,134.4637,6667.0
2022-02-16 13:55:00,142.02,142.17,141.98,142.16,15343.0,134.4543,134.5963,134.4164,134.5868,15343.0
2022-02-16 14:00:00,142.16,142.54,142.01,142.4,13218.0,134.5868,134.9466,134.4448,134.814,13218.0
2022-02-16 14:05:00,142.45,142.63,142.29,142.49,7041.0,134.8614,135.0318,134.7099,134.8992,7041.0
2022-02-16 14:10:00,142.43,142.49,142.29,142.45,11148.0,134.8424,134.8992,134.7099,134.8614,11148.0
2022-02-16 14:15:00,142.44,142.63,142.44,142.57,5602.0,134.8519,135.0318,134.8519,134.975,5602.0
2022-02-16 14:20:00,142.56,142.86,142.56,142.86,6680.0,134.9655,135.2495,134.9655,135.2495,6680.0
2022-02-16 14:25:00,142.81,142.87,142.74,142.78,5575.0,135.2022,135.259,135.1359,135.1738,5575.0
2022-02-16 14:30:00,142.8,143.0,142.79,142.85,10559.0,135.1927,135.3821,135.1833,135.2401,10559.0
2022-02-16 14:35:00,142.82,142.84,142.66,142.77,8092.0,135.2117,135.2306,135.0602,135.1643,8092.0
2022-02-16 14:40:00,142.76,142.8,142.53,142.56,7412.0,135.1549,135.1927,134.9371,134.9655,7412.0
2022-02-16 14:45:00,142.56,142.6,142.47,142.53,7949.0,134.9655,135.0034,134.8803,134.9371,7949.0
2022-02-16 14:50:00,142.53,142.6,142.46,142.6,7579.0,134.9371,135.0034,134.8708,135.0034,7579.0
2022-02-16 14:55:00,142.61,142.77,142.6,142.71,8053.0,135.0128,135.1643,135.0034,135.1075,8053.0
2022-02-16 15:00:00,142.75,142.94,142.68,142.87,12501.0,135.1454,135.3253,135.0791,135.259,12501.0
2022-02-16 15:05:00,142.93,142.96,142.84,142.86,5080.0,135.3158,135.3442,135.2306,135.2495,5080.0
2022-02-16 15:10:00,142.86,142.95,142.74,142.9,14191.0,135.2495,135.3347,135.1359,135.2874,14191.0
2022-02-16 15:15:00,142.9,143.02,142.85,143.0,13489.0,135.2874,135.401,135.2401,135.3821,13489.0
2022-02-16 15:20:00,143.04,143.04,142.94,142.97,7949.0,135.4199,135.4199,135.3253,135.3537,7949.0
2022-02-16 15:25:00,143.01,143.09,142.96,143.08,12020.0,135.3915,135.4673,135.3442,135.4578,12020.0
2022-02-16 15:30:00,143.07,143.07,142.88,142.94,11727.0,135.4483,135.4483,135.2685,135.3253,11727.0
2022-02-16 15:35:00,142.98,143.07,142.92,143.02,17368.0,135.3631,135.4483,135.3063,135.401,17368.0
2022-02-16 15:40:00,142.98,143.15,142.95,142.98,32424.0,135.3631,135.5241,135.3347,135.3631,32424.0
2022-02-16 15:45:00,142.99,143.13,142.86,142.97,43685.0,135.3726,135.5051,135.2495,135.3537,43685.0
2022-02-16 15:50:00,142.96,143.06,142.62,142.68,70154.0,135.3442,135.4389,135.0223,135.0791,70154.0
2022-02-16 15:55:00,142.68,142.71,142.5,142.58,139201.0,135.0791,135.1075,134.9087,134.9844,139201.0
2022-02-17 09:30:00,141.91,142.41,141.52,141.81,41744.0,134.3501,134.8235,133.9809,134.2555,41744.0
2022-02-17 09:35:00,142.01,143.07,142.0,142.96,24701.0,134.4448,135.4483,134.4353,135.3442,24701.0
2022-02-17 09:40:00,142.97,142.97,142.38,142.52,13541.0,135.3537,135.3537,134.7951,134.9276,13541.0
2022-02-17 09:45:00,142.53,142.84,142.39,142.84,8592.0,134.9371,135.2306,134.8046,135.2306,8592.0
2022-02-17 09:50:00,142.84,142.93,142.39,142.39,12354.0,135.2306,135.3158,134.8046,134.8046,12354.0
2022-02-17 09:55:00,142.32,142.58,142.13,142.23,26280.0,134.7383,134.9844,134.5584,134.6531,26280.0
2022-02-17 10:00:00,142.16,142.6,142.07,142.39,17171.0,134.5868,135.0034,134.5016,134.8046,17171.0
2022-02-17 10:05:00,142.37,142.63,142.29,142.54,9217.0,134.7856,135.0318,134.7099,134.9466,9217.0
2022-02-17 10:10:00,142.56,142.98,142.56,142.9,7234.0,134.9655,135.3631,134.9655,135.2874,7234.0
2022-02-17 10:15:00,142.93,143.0,142.77,143.0,8364.0,135.3158,135.3821,135.1643,135.3821,8364.0
2022-02-17 10:20:00,143.0,143.05,142.72,142.88,34333.0,135.3821,135.4294,135.117,135.2685,34333.0
2022-02-17 10:25:00,142.92,143.0,142.64,142.64,14465.0,135.3063,135.3821,135.0412,135.0412,14465.0
2022-02-17 10:30:00,142.57,142.74,142.47,142.65,7866.0,134.975,135.1359,134.8803,135.0507,7866.0
2022-02-17 10:35:00,142.58,142.84,142.55,142.84,8550.0,134.9844,135.2306,134.956,135.2306,8550.0
2022-02-17 10:40:00,142.8,142.98,142.72,142.9,11840.0,135.1927,135.3631,135.117,135.2874,11840.0
2022-02-17 10:45:00,142.9,143.0,142.71,142.84,16186.0,135.2874,135.3821,135.1075,135.2306,16186.0
2022-02-17 10:50:00,142.82,142.87,142.74,142.8,4659.0,135.2117,135.259,135.1359,135.1927,4659.0
2022-02-17 10:55:00,142.81,142.9,142.73,142.78,7678.0,135.2022,135.2874,135.1265,135.1738,7678.0
2022-02-17 11:00:00,142.76,142.94,142.76,142.81,12519.0,135.1549,135.3253,135.1549,135.2022,12519.0
2022-02-17 11:05:00,142.78,142.83,142.52,142.56,11481.0,135.1738,135.2211,134.9276,134.9655,11481.0
2022-02-17 11:10:00,142.54,142.8,142.52,142.71,11048.0,134.9466,135.1927,134.9276,135.1075,11048.0
2022-02-17 11:15:00,142.69,142.92,142.67,142.82,5938.0,135.0886,135.3063,135.0696,135.2117,5938.0
2022-02-17 11:20:00,142.81,142.81,142.57,142.59,8866.0,135.2022,135.2022,134.975,134.9939,8866.0
2022-02-17 11:25:00,142.56,142.75,142.52,142.55,7600.0,134.9655,135.1454,134.9276,134.956,7600.0
2022-02-17 11:30:00,142.6,142.66,142.52,142.66,6460.0,135.0034,135.0602,134.9276,135.0602,6460.0
2022-02-17 11:35:00,142.67,142.85,142.67,142.69,12364.0,135.0696,135.2401,135.0696,135.0886,12364.0
2022-02-17 11:40:00,142.75,142.91,142.74,142.87,5180.0,135.1454,135.2969,135.1359,135.259,5180.0
2022-02-17 11:45:00,142.87,143.15,142.86,143.11,4287.0,135.259,135.5241,135.2495,135.4862,4287.0
2022-02-17 11:50:00,143.11,143.14,142.96,143.03,6316.0,135.4862,135.5146,135.3442,135.4105,6316.0
2022-02-17 11:55:00,143.05,143.05,142.89,142.95,5571.0,135.4294,135.4294,135.2779,135.3347,5571.0
2022-02-17 12:00:00,142.98,143.06,142.86,143.04,4282.0,135.3631,135.4389,135.2495,135.4199,4282.0
2022-02-17 12:05:00,143.02,143.12,143.02,143.04,3137.0,135.401,135.4957,135.401,135.4199,3137.0
2022-02-17 12:10:00,143.03,143.07,142.91,143.06,7851.0,135.4105,135.4483,135.2969,135.4389,7851.0
2022-02-17 12:15:00,143.04,143.24,143.04,143.23,8913.0,135.4199,135.6093,135.4199,135.5998,8913.0
2022-02-17 12:20:00,143.27,143.3,143.18,143.22,7109.0,135.6377,135.6661,135.5525,135.5903,7109.0
2022-02-17 12:25:00,143.22,143.26,143.18,143.24,6846.0,135.5903,135.6282,135.5525,135.6093,6846.0
2022-02-17 12:30:00,143.23,143.33,143.18,143.25,6008.0,135.5998,135.6945,135.5525,135.6187,6008.0
2022-02-17 12:35:00,143.25,143.31,143.22,143.27,4924.0,135.6187,135.6756,135.5903,135.6377,4924.0
2022-02-17 12:40:00,143.26,143.34,143.24,143.25,7525.0,135.6282,135.704,135.6093,135.6187,7525.0
2022-02-17 12:45:00,143.25,143.26,143.09,143.26,14203.0,135.6187,135.6282,135.4673,135.6282,14203.0
2022-02-17 12:50:00,143.24,143.29,143.15,143.19,24910.0,135.6093,135.6566,135.5241,135.5619,24910.0
2022-02-17 12:55:00,143.21,143.22,143.08,143.12,7114.0,135.5809,135.5903,135.4578,135.4957,7114.0
2022-02-17 13:00:00,143.13,143.21,143.12,143.16,9870.0,135.5051,135.5809,135.4957,135.5335,9870.0
2022-02-17 13:05:00,143.17,143.21,143.15,143.21,4837.0,135.543,135.5809,135.5241,135.5809,4837.0
2022-02-17 13:10:00,143.22,143.3,143.11,143.24,5882.0,135.5903,135.6661,135.4862,135.6093,5882.0
2022-02-17 13:15:00,143.32,143.35,143.28,143.31,3740.0,135.685,135.7134,135.6472,135.6756,3740.0
2022-02-17 13:20:00,143.32,143.44,143.32,143.4,8048.0,135.685,135.7986,135.685,135.7608,8048.0
2022-02-17 13:25:00,143.43,143.45,143.34,143.38,7035.0,135.7892,135.8081,135.704,135.7418,7035.0
2022-02-17 13:30:00,143.37,143.47,143.32,143.46,5647.0,135.7324,135.827,135.685,135.8176,5647.0
2022-02-17 13:35:00,143.47,143.52,143.44,143.45,5164.0,135.827,135.8744,135.7986,135.8081,5164.0
2022-02-17 13:40:00,143.43,143.44,143.33,143.34,7318.0,135.7892,135.7986,135.6945,135.704,7318.0
2022-02-17 13:45:00,143.32,143.33,143.24,143.31,5891.0,135.685,135.6945,135.6093,135.6756,5891.0
2022-02-17 13:50:00,143.32,143.37,143.27,143.37,4579.0,135.685,135.7324,135.6377,135.7324,4579.0
2022-02-17 13:55:00,143.36,143.46,143.31,143.33,4856.0,135.7229,135.8176,135.6756,135.6945,4856.0
2022-02-17 14:00:00,143.31,143.37,143.23,143.34,6027.0,135.6756,135.7324,135.5998,135.704,6027.0
2022-02-17 14:05:00,143.35,143.42,143.28,143.3,10179.0,135.7134,135.7797,135.6472,135.6661,10179.0
2022-02-17 14:10:00,143.31,143.42,143.26,143.41,12316.0,135.6756,135.7797,135.6282,135.7702,12316.0
2022-02-17 14:15:00,143.41,143.53,143.37,143.52,8773.0,135.7702,135.8838,135.7324,135.8744,8773.0
2022-02-17 14:20:00,143.5,143.53,143.22,143.23,10704.0,135.8554,135.8838,135.5903,135.5998,10704.0
2022-02-17 14:25:00,143.21,143.27,143.15,143.19,13180.0,135.5809,135.6377,135.5241,135.5619,13180.0
2022-02-17 14:30:00,143.21,143.29,143.07,143.09,9547.0,135.5809,135.6566,135.4483,135.4673,9547.0
2022-02-17 14:35:00,143.09,143.13,143.06,143.11,7945.0,135.4673,135.5051,135.4389,135.4862,7945.0
2022-02-17 14:40:00,143.1,143.16,143.05,143.14,7700.0,135.4767,135.5335,135.4294,135.5146,7700.0
2022-02-17 14:45:00,143.15,143.26,143.15,143.22,10688.0,135.5241,135.6282,135.5241,135.5903,10688.0
2022-02-17 14:50:00,143.21,143.25,143.12,143.17,9534.0,135.5809,135.6187,135.4957,135.543,9534.0
2022-02-17 14:55:00,143.19,143.24,143.11,143.22,19864.0,135.5619,135.6093,135.4862,135.5903,19864.0
2022-02-17 15:00:00,143.22,143.23,143.03,143.06,10466.0,135.5903,135.5998,135.4105,135.4389,10466.0
2022-02-17 15:05:00,143.05,143.05,142.98,143.0,10727.0,135.4294,135.4294,135.3631,135.3821,10727.0
2022-02-17 15:10:00,143.0,143.01,142.79,142.86,18477.0,135.3821,135.3915,135.1833,135.2495,18477.0
2022-02-17 15:15:00,142.91,142.96,142.83,142.96,12511.0,135.2969,135.3442,135.2211,135.3442,12511.0
2022-02-17 15:20:00,142.96,143.15,142.96,143.15,12497.0,135.3442,135.5241,135.3442,135.5241,12497.0
2022-02-17 15:25:00,143.15,143.31,143.14,143.23,12558.0,135.5241,135.6756,135.5146,135.5998,12558.0
2022-02-17 15:30:00,143.22,143.3,143.09,143.1,22808.0,135.5903,135.6661,135.4673,135.4767,22808.0
2022-02-17 15:35:00,143.16,143.49,143.16,143.47,15786.0,135.5335,135.846,135.5335,135.827,15786.0
2022-02-17 15:40:00,143.45,143.48,143.22,143.23,30364.0,135.8081,135.8365,135.5903,135.5998,30364.0
2022-02-17 15:45:00,143.25,143.44,143.16,143.18,33213.0,135.6187,135.7986,135.5335,135.5525,33213.0
2022-02-17 15:50:00,143.23,143.23,142.85,143.09,67932.0,135.5998,135.5998,135.2401,135.4673,67932.0
2022-02-17 15:55:00,143.08,143.28,143.01,143.06,120721.0,135.4578,135.6472,135.3915,135.4389,120721.0
2022-02-18 09:30:00,142.77,143.31,142.65,143.06,75174.0,135.1643,135.6756,135.0507,135.4389,75174.0
2022-02-18 09:35:00,143.02,143.49,142.95,143.33,11513.0,135.401,135.846,135.3347,135.6945,11513.0
2022-02-18 09:40:00,143.2,143.36,142.99,143.36,9795.0,135.5714,135.7229,135.3726,135.7229,9795.0
2022-02-18 09:45:00,143.47,143.64,143.44,143.63,10102.0,135.827,135.988,135.7986,135.9785,10102.0
2022-02-18 09:50:00,143.53,143.56,143.33,143.41,6095.0,135.8838,135.9122,135.6945,135.7702,6095.0
2022-02-18 09:55:00,143.53,143.6,143.41,143.48,6535.0,135.8838,135.9501,135.7702,135.8365,6535.0
2022-02-18 10:00:00,143.51,143.9,143.51,143.8,8056.0,135.8649,136.2341,135.8649,136.1394,8056.0
2022-02-18 10:05:00,143.83,143.99,143.76,143.81,6263.0,136.1679,136.3193,136.1016,136.1489,6263.0
2022-02-18 10:10:00,143.75,143.75,143.39,143.51,9523.0,136.0921,136.0921,135.7513,135.8649,9523.0
2022-02-18 10:15:00,143.73,143.78,143.59,143.74,4503.0,136.0732,136.1205,135.9406,136.0826,4503.0
2022-02-18 10:20:00,143.71,143.71,143.59,143.69,4876.0,136.0542,136.0542,135.9406,136.0353,4876.0
2022-02-18 10:25:00,143.69,143.78,143.45,143.54,9961.0,136.0353,136.1205,135.8081,135.8933,9961.0
2022-02-18 10:30:00,143.55,143.55,143.18,143.18,3068.0,135.9028,135.9028,135.5525,135.5525,3068.0
2022-02-18 10:35:00,143.14,143.53,143.14,143.48,7124.0,135.5146,135.8838,135.5146,135.8365,7124.0
2022-02-18 10:40:00,143.48,143.61,143.36,143.56,6792.0,135.8365,135.9596,135.7229,135.9122,6792.0
2022-02-18 10:45:00,143.59,143.61,143.41,143.42,6451.0,135.9406,135.9596,135.7702,135.7797,6451.0
2022-02-18 10:50:00,143.46,143.73,143.44,143.53,6277.0,135.8176,136.0732,135.7986,135.8838,6277.0
2022-02-18 10:55:00,143.5,143.61,143.45,143.51,6220.0,135.8554,135.9596,135.8081,135.8649,6220.0
2022-02-18 11:00:00,143.45,143.51,143.1,143.21,9458.0,135.8081,135.8649,135.4767,135.5809,9458.0
2022-02-18 11:05:00,143.25,143.29,143.18,143.21,8882.0,135.6187,135.6566,135.5525,135.5809,8882.0
2022-02-18 11:10:00,143.19,143.29,143.0,143.16,8330.0,135.5619,135.6566,135.3821,135.5335,8330.0
2022-02-18 11:15:00,143.15,143.35,143.07,143.22,4706.0,135.5241,135.7134,135.4483,135.5903,4706.0
2022-02-18 11:20:00,143.21,143.4,143.21,143.4,4188.0,135.5809,135.7608,135.5809,135.7608,4188.0
2022-02-18 11:25:00,143.43,143.46,143.33,143.38,6512.0,135.7892,135.8176,135.6945,135.7418,6512.0
2022-02-18 11:30:00,143.4,143.51,143.27,143.28,4926.0,135.7608,135.8649,135.6377,135.6472,4926.0
2022-02-18 11:35:00,143.27,143.42,143.25,143.29,8317.0,135.6377,135.7797,135.6187,135.6566,8317.0
2022-02-18 11:40:00,143.3,143.41,143.16,143.18,3126.0,135.6661,135.7702,135.5335,135.5525,3126.0
2022-02-18 11:45:00,143.13,143.21,143.04,143.11,5888.0,135.5051,135.5809,135.4199,135.4862,5888.0
2022-02-18 11:50:00,143.05,143.08,142.94,142.94,7627.0,135.4294,135.4578,135.3253,135.3253,7627.0
2022-02-18 11:55:00,142.93,142.94,142.61,142.64,4429.0,135.3158,135.3253,135.0128,135.0412,4429.0
2022-02-18 12:00:00,142.57,142.61,142.43,142.58,5328.0,134.975,135.0128,134.8424,134.9844,5328.0
2022-02-18 12:05:00,142.62,142.83,142.62,142.83,8456.0,135.0223,135.2211,135.0223,135.2211,8456.0
2022-02-18 12:10:00,142.86,143.01,142.86,142.91,2925.0,135.2495,135.3915,135.2495,135.2969,2925.0
2022-02-18 12:15:00,142.93,143.21,142.9,143.21,6819.0,135.3158,135.5809,135.2874,135.5809,6819.0
2022-02-18 12:20:00,143.26,143.26,142.81,142.81,16163.0,135.6282,135.6282,135.2022,135.2022,16163.0
2022-02-18 12:25:00,142.78,143.01,142.76,142.89,3252.0,135.1738,135.3915,135.1549,135.2779,3252.0
2022-02-18 12:30:00,142.73,142.9,142.61,142.82,7665.0,135.1265,135.2874,135.0128,135.2117,7665.0
2022-02-18 12:35:00,142.92,142.92,142.58,142.7,4808.0,135.3063,135.3063,134.9844,135.098,4808.0
2022-02-18 12:40:00,142.66,142.89,142.66,142.82,4791.0,135.0602,135.2779,135.0602,135.2117,4791.0
2022-02-18 12:45:00,142.77,142.96,142.69,142.72,8528.0,135.1643,135.3442,135.0886,135.117,8528.0
2022-02-18 12:50:00,142.76,142.76,142.57,142.64,6708.0,135.1549,135.1549,134.975,135.0412,6708.0
2022-02-18 12:55:00,142.57,142.64,142.41,142.41,1820.0,134.975,135.0412,134.8235,134.8235,1820.0
2022-02-18 13:00:00,142.43,142.51,142.37,142.5,4626.0,134.8424,134.9182,134.7856,134.9087,4626.0
2022-02-18 13:05:00,142.51,142.55,142.42,142.51,6378.0,134.9182,134.956,134.833,134.9182,6378.0
2022-02-18 13:10:00,142.54,142.61,142.5,142.54,6002.0,134.9466,135.0128,134.9087,134.9466,6002.0
2022-02-18 13:15:00,142.53,142.58,142.47,142.56,9943.0,134.9371,134.9844,134.8803,134.9655,9943.0
2022-02-18 13:20:00,142.55,142.93,142.52,142.84,12203.0,134.956,135.3158,134.9276,135.2306,12203.0
2022-02-18 13:25:00,142.82,142.82,142.58,142.61,6182.0,135.2117,135.2117,134.9844,135.0128,6182.0
2022-02-18 13:30:00,142.58,142.67,142.55,142.64,5140.0,134.9844,135.0696,134.956,135.0412,5140.0
2022-02-18 13:35:00,142.63,142.83,142.58,142.82,7863.0,135.0318,135.2211,134.9844,135.2117,7863.0
2022-02-18 13:40:00,142.83,142.85,142.59,142.62,3938.0,135.2211,135.2401,134.9939,135.0223,3938.0
2022-02-18 13:45:00,142.67,142.85,142.64,142.78,3336.0,135.0696,135.2401,135.0412,135.1738,3336.0
2022-02-18 13:50:00,142.79,143.0,142.79,143.0,4429.0,135.1833,135.3821,135.1833,135.3821,4429.0
2022-02-18 13:55:00,142.96,143.04,142.91,142.95,7279.0,135.3442,135.4199,135.2969,135.3347,7279.0
2022-02-18 14:00:00,142.97,143.13,142.94,142.99,6309.0,135.3537,135.5051,135.3253,135.3726,6309.0
2022-02-18 14:05:00,142.99,143.05,142.86,142.93,9546.0,135.3726,135.4294,135.2495,135.3158,9546.0
2022-02-18 14:10:00,142.9,142.94,142.81,142.93,5630.0,135.2874,135.3253,135.2022,135.3158,5630.0
2022-02-18 14:15:00,142.91,143.07,142.84,142.97,8560.0,135.2969,135.4483,135.2306,135.3537,8560.0
2022-02-18 14:20:00,143.0,143.16,142.99,143.16,8014.0,135.3821,135.5335,135.3726,135.5335,8014.0
2022-02-18 14:25:00,143.14,143.27,143.07,143.19,9049.0,135.5146,135.6377,135.4483,135.5619,9049.0
2022-02-18 14:30:00,143.18,143.32,143.13,143.13,9800.0,135.5525,135.685,135.5051,135.5051,9800.0
2022-02-18 14:35:00,143.11,143.13,142.78,142.81,12209.0,135.4862,135.5051,135.1738,135.2022,12209.0
2022-02-18 14:40:00,142.79,142.89,142.71,142.71,6888.0,135.1833,135.2779,135.1075,135.1075,6888.0
2022-02-18 14:45:00,142.71,142.78,142.58,142.58,8659.0,135.1075,135.1738,134.9844,134.9844,8659.0
2022-02-18 14:50:00,142.54,142.97,142.54,142.97,12832.0,134.9466,135.3537,134.9466,135.3537,12832.0
2022-02-18 14:55:00,142.95,143.11,142.93,143.06,9290.0,135.3347,135.4862,135.3158,135.4389,9290.0
2022-02-18 15:00:00,143.13,143.22,142.94,142.96,9650.0,135.5051,135.5903,135.3253,135.3442,9650.0
2022-02-18 15:05:00,142.93,142.98,142.61,142.7,14536.0,135.3158,135.3631,135.0128,135.098,14536.0
2022-02-18 15:10:00,142.72,142.86,142.53,142.61,14493.0,135.117,135.2495,134.9371,135.0128,14493.0
2022-02-18 15:15:00,142.64,142.79,142.5,142.53,12838.0,135.0412,135.1833,134.9087,134.9371,12838.0
2022-02-18 15:20:00,142.54,142.68,142.51,142.63,9732.0,134.9466,135.0791,134.9182,135.0318,9732.0
2022-02-18 15:25:00,142.59,142.66,142.38,142.4,22541.0,134.9939,135.0602,134.7951,134.814,22541.0
2022-02-18 15:30:00,142.35,142.35,142.07,142.16,19304.0,134.7667,134.7667,134.5016,134.5868,19304.0
2022-02-18 15:35:00,142.14,142.33,142.11,142.22,14942.0,134.5679,134.7478,134.5395,134.6436,14942.0
2022-02-18 15:40:00,142.22,142.71,142.22,142.68,30061.0,134.6436,135.1075,134.6436,135.0791,30061.0
2022-02-18 15:45:00,142.7,142.81,142.42,142.6,29288.0,135.098,135.2022,134.833,135.0034,29288.0
2022-02-18 15:50:00,142.54,142.62,142.28,142.39,34162.0,134.9466,135.0223,134.7004,134.8046,34162.0
2022-02-18 15:55:00,142.39,142.43,142.23,142.35,97194.0,134.8046,134.8424,134.6531,134.7667,97194.0
2022-02-22 09:30:00,142.25,142.25,141.18,141.56,94877.0,134.672,134.672,133.659,134.0188,94877.0
2022-02-22 09:35:00,141.59,141.86,141.44,141.66,11965.0,134.0472,134.3028,133.9052,134.1135,11965.0
2022-02-22 09:40:00,141.48,141.89,141.35,141.6,14039.0,133.943,134.3312,133.82,134.0566,14039.0
2022-02-22 09:45:00,141.54,142.1,141.54,142.0,11967.0,133.9998,134.53,133.9998,134.4353,11967.0
2022-02-22 09:50:00,141.92,142.46,141.91,142.39,14241.0,134.3596,134.8708,134.3501,134.8046,14241.0
2022-02-22 09:55:00,142.43,142.51,142.01,142.03,20343.0,134.8424,134.9182,134.4448,134.4637,20343.0
2022-02-22 10:00:00,142.07,142.22,141.92,142.15,16363.0,134.5016,134.6436,134.3596,134.5773,16363.0
2022-02-22 10:05:00,142.11,142.17,141.82,141.94,6368.0,134.5395,134.5963,134.2649,134.3785,6368.0
2022-02-22 10:10:00,141.87,141.87,141.61,141.65,7316.0,134.3123,134.3123,134.0661,134.104,7316.0
2022-02-22 10:15:00,141.7,141.71,141.43,141.49,7453.0,134.1513,134.1608,133.8957,133.9525,7453.0
2022-02-22 10:20:00,141.45,141.49,141.25,141.28,10863.0,133.9146,133.9525,133.7253,133.7537,10863.0
2022-02-22 10:25:00,141.33,141.5,141.31,141.46,5942.0,133.801,133.962,133.7821,133.9241,5942.0
2022-02-22 10:30:00,141.49,141.49,141.2,141.2,6742.0,133.9525,133.9525,133.678,133.678,6742.0
2022-02-22 10:35:00,141.14,141.34,141.11,141.28,11701.0,133.6212,133.8105,133.5928,133.7537,11701.0
2022-02-22 10:40:00,141.24,141.39,141.2,141.38,18127.0,133.7158,133.8578,133.678,133.8484,18127.0
2022-02-22 10:45:00,141.36,141.5,141.18,141.24,12472.0,133.8294,133.962,133.659,133.7158,12472.0
2022-02-22 10:50:00,141.2,141.2,140.83,140.83,10054.0,133.678,133.678,133.3277,133.3277,10054.0
2022-02-22 10:55:00,140.81,140.88,140.78,140.83,5791.0,133.3087,133.375,133.2803,133.3277,5791.0
2022-02-22 11:00:00,140.81,140.99,140.81,140.84,13349.0,133.3087,133.4791,133.3087,133.3371,13349.0
2022-02-22 11:05:00,140.83,140.96,140.8,140.93,4680.0,133.3277,133.4507,133.2993,133.4223,4680.0
2022-02-22 11:10:00,140.87,141.03,140.87,140.92,5538.0,133.3655,133.517,133.3655,133.4129,5538.0
2022-02-22 11:15:00,140.93,141.12,140.89,141.11,9456.0,133.4223,133.6022,133.3845,133.5928,9456.0
2022-02-22 11:20:00,141.09,141.4,141.04,141.31,6667.0,133.5738,133.8673,133.5265,133.7821,6667.0
2022-02-22 11:25:00,141.31,141.62,141.31,141.42,15237.0,133.7821,134.0756,133.7821,133.8862,15237.0
2022-02-22 11:30:00,141.42,141.61,141.14,141.19,8479.0,133.8862,134.0661,133.6212,133.6685,8479.0
2022-02-22 11:35:00,141.21,141.28,141.05,141.28,6835.0,133.6874,133.7537,133.5359,133.7537,6835.0
2022-02-22 11:40:00,141.33,141.58,141.32,141.46,4791.0,133.801,134.0377,133.7916,133.9241,4791.0
2022-02-22 11:45:00,141.44,141.57,141.4,141.55,7129.0,133.9052,134.0282,133.8673,134.0093,7129.0
2022-02-22 11:50:00,141.55,141.74,141.49,141.51,8459.0,134.0093,134.1892,133.9525,133.9714,8459.0
2022-02-22 11:55:00,141.49,141.61,141.46,141.61,11525.0,133.9525,134.0661,133.9241,134.0661,11525.0
2022-02-22 12:00:00,141.62,141.78,141.55,141.72,4082.0,134.0756,134.2271,134.0093,134.1703,4082.0
2022-02-22 12:05:00,141.74,141.77,141.6,141.71,8566.0,134.1892,134.2176,134.0566,134.1608,8566.0
2022-02-22 12:10:00,141.72,141.79,141.65,141.71,9069.0,134.1703,134.2365,134.104,134.1608,9069.0
2022-02-22 12:15:00,141.69,141.71,141.56,141.56,5283.0,134.1419,134.1608,134.0188,134.0188,5283.0
2022-02-22 12:20:00,141.62,141.76,141.61,141.71,1907.0,134.0756,134.2081,134.0661,134.1608,1907.0
2022-02-22 12:25:00,141.64,141.66,141.46,141.49,4860.0,134.0945,134.1135,133.9241,133.9525,4860.0
2022-02-22 12:30:00,141.45,141.54,141.38,141.4,22875.0,133.9146,133.9998,133.8484,133.8673,22875.0
2022-02-22 12:35:00,141.41,141.61,141.41,141.59,20486.0,133.8768,134.0661,133.8768,134.0472,20486.0
2022-02-22 12:40:00,141.56,141.61,141.49,141.54,38748.0,134.0188,134.0661,133.9525,133.9998,38748.0
2022-02-22 12:45:00,141.55,141.59,141.23,141.3,61899.0,134.0093,134.0472,133.7064,133.7726,61899.0
2022-02-22 12:50:00,141.3,141.57,141.29,141.45,12586.0,133.7726,134.0282,133.7632,133.9146,12586.0
2022-02-22 12:55:00,141.48,141.52,141.35,141.41,24476.0,133.943,133.9809,133.82,133.8768,24476.0
2022-02-22 13:00:00,141.41,141.47,141.25,141.37,28567.0,133.8768,133.9336,133.7253,133.8389,28567.0
2022-02-22 13:05:00,141.36,141.46,141.34,141.44,23920.0,133.8294,133.9241,133.8105,133.9052,23920.0
2022-02-22 13:10:00,141.44,141.47,141.37,141.37,8181.0,133.9052,133.9336,133.8389,133.8389,8181.0
2022-02-22 13:15:00,141.39,141.42,141.19,141.28,96787.0,133.8578,133.8862,133.6685,133.7537,96787.0
2022-02-22 13:20:00,141.28,141.33,140.92,141.31,70765.0,133.7537,133.801,133.4129,133.7821,70765.0
2022-02-22 13:25:00,141.31,141.37,141.2,141.29,21051.0,133.7821,133.8389,133.678,133.7632,21051.0
2022-02-22 13:30:00,141.28,141.32,141.2,141.23,21289.0,133.7537,133.7916,133.678,133.7064,21289.0
2022-02-22 13:35:00,141.22,141.34,141.21,141.24,7026.0,133.6969,133.8105,133.6874,133.7158,7026.0
2022-02-22 13:40:00,141.25,141.3,141.13,141.16,19023.0,133.7253,133.7726,133.6117,133.6401,19023.0
2022-02-22 13:45:00,141.17,141.21,140.98,141.04,36990.0,133.6496,133.6874,133.4697,133.5265,36990.0
2022-02-22 13:50:00,141.04,141.07,140.9,140.95,27150.0,133.5265,133.5549,133.3939,133.4413,27150.0
2022-02-22 13:55:00,140.95,141.12,140.9,141.12,41112.0,133.4413,133.6022,133.3939,133.6022,41112.0
2022-02-22 14:00:00,141.11,141.18,141.01,141.15,22726.0,133.5928,133.659,133.4981,133.6306,22726.0
2022-02-22 14:05:00,141.15,141.26,141.09,141.24,35105.0,133.6306,133.7348,133.5738,133.7158,35105.0
2022-02-22 14:10:00,141.23,141.44,141.17,141.41,17396.0,133.7064,133.9052,133.6496,133.8768,17396.0
2022-02-22 14:15:00,141.37,141.53,141.34,141.53,11976.0,133.8389,133.9904,133.8105,133.9904,11976.0
2022-02-22 14:20:00,141.55,141.71,141.32,141.49,18289.0,134.0093,134.1608,133.7916,133.9525,18289.0
2022-02-22 14:25:00,141.56,141.9,141.52,141.9,23098.0,134.0188,134.3407,133.9809,134.3407,23098.0
2022-02-22 14:30:00,141.89,142.08,141.76,141.9,20732.0,134.3312,134.5111,134.2081,134.3407,20732.0
2022-02-22 14:35:00,141.95,142.09,141.85,141.9,12375.0,134.388,134.5205,134.2933,134.3407,12375.0
2022-02-22 14:40:00,141.89,142.05,141.75,141.84,9248.0,134.3312,134.4827,134.1987,134.2839,9248.0
2022-02-22 14:45:00,141.77,142.3,141.68,142.3,15331.0,134.2176,134.7194,134.1324,134.7194,15331.0
2022-02-22 14:50:00,142.3,142.53,142.22,142.44,18360.0,134.7194,134.9371,134.6436,134.8519,18360.0
2022-02-22 14:55:00,142.49,142.52,142.22,142.22,12513.0,134.8992,134.9276,134.6436,134.6436,12513.0
2022-02-22 15:00:00,142.26,142.4,142.19,142.4,14806.0,134.6815,134.814,134.6152,134.814,14806.0
2022-02-22 15:05:00,142.41,142.41,142.06,142.06,16945.0,134.8235,134.8235,134.4921,134.4921,16945.0
2022-02-22 15:10:00,142.1,142.37,142.1,142.24,8751.0,134.53,134.7856,134.53,134.6626,8751.0
2022-02-22 15:15:00,142.28,142.5,142.11,142.16,16661.0,134.7004,134.9087,134.5395,134.5868,16661.0
2022-02-22 15:20:00,142.15,142.29,141.93,142.0,10120.0,134.5773,134.7099,134.3691,134.4353,10120.0
2022-02-22 15:25:00,141.95,142.28,141.95,142.11,16539.0,134.388,134.7004,134.388,134.5395,16539.0
2022-02-22 15:30:00,142.03,142.11,141.92,142.01,20181.0,134.4637,134.5395,134.3596,134.4448,20181.0
2022-02-22 15:35:00,142.07,142.16,141.92,142.13,26617.0,134.5016,134.5868,134.3596,134.5584,26617.0
2022-02-22 15:40:00,142.16,142.16,141.77,141.82,24066.0,134.5868,134.5868,134.2176,134.2649,24066.0
2022-02-22 15:45:00,141.8,141.8,141.44,141.6,46140.0,134.246,134.246,133.9052,134.0566,46140.0
2022-02-22 15:50:00,141.56,141.57,141.13,141.2,46750.0,134.0188,134.0282,133.6117,133.678,46750.0
2022-02-22 15:55:00,141.2,141.63,141.2,141.52,96392.0,133.678,134.0851,133.678,133.9809,96392.0
2022-02-23 09:30:00,141.96,142.11,141.55,141.95,52762.0,134.3975,134.5395,134.0093,134.388,52762.0
2022-02-23 09:35:00,142.0,142.03,141.53,141.92,25873.0,134.4353,134.4637,133.9904,134.3596,25873.0
2022-02-23 09:40:00,141.97,142.35,141.78,142.21,10244.0,134.4069,134.7667,134.2271,134.6342,10244.0
2022-02-23 09:45:00,142.37,142.44,142.06,142.11,9919.0,134.7856,134.8519,134.4921,134.5395,9919.0
2022-02-23 09:50:00,142.05,142.08,141.72,141.86,13794.0,134.4827,134.5111,134.1703,134.3028,13794.0
2022-02-23 09:55:00,141.86,142.0,141.75,141.75,13000.0,134.3028,134.4353,134.1987,134.1987,13000.0
2022-02-23 10:00:00,141.73,141.76,141.6,141.76,9762.0,134.1797,134.2081,134.0566,134.2081,9762.0
2022-02-23 10:05:00,141.76,141.88,141.73,141.77,4942.0,134.2081,134.3217,134.1797,134.2176,4942.0
2022-02-23 10:10:00,141.74,141.82,141.58,141.75,5676.0,134.1892,134.2649,134.0377,134.1987,5676.0
2022-02-23 10:15:00,141.74,141.88,141.64,141.78,13033.0,134.1892,134.3217,134.0945,134.2271,13033.0
2022-02-23 10:20:00,141.77,141.99,141.75,141.78,13067.0,134.2176,134.4259,134.1987,134.2271,13067.0
2022-02-23 10:25:00,141.74,141.74,141.4,141.46,3587.0,134.1892,134.1892,133.8673,133.9241,3587.0
2022-02-23 10:30:00,141.4,141.47,141.29,141.42,8371.0,133.8673,133.9336,133.7632,133.8862,8371.0
2022-02-23 10:35:00,141.41,141.59,141.41,141.46,8762.0,133.8768,134.0472,133.8768,133.9241,8762.0
2022-02-23 10:40:00,141.48,141.53,141.28,141.46,13638.0,133.943,133.9904,133.7537,133.9241,13638.0
2022-02-23 10:45:00,141.47,141.57,141.4,141.47,8322.0,133.9336,134.0282,133.8673,133.9336,8322.0
2022-02-23 10:50:00,141.45,141.75,141.45,141.7,9565.0,133.9146,134.1987,133.9146,134.1513,9565.0
2022-02-23 10:55:00,141.74,141.75,141.35,141.35,4115.0,134.1892,134.1987,133.82,133.82,4115.0
2022-02-23 11:00:00,141.34,141.49,141.22,141.23,11288.0,133.8105,133.9525,133.6969,133.7064,11288.0
2022-02-23 11:05:00,141.2,141.24,141.1,141.19,3146.0,133.678,133.7158,133.5833,133.6685,3146.0
2022-02-23 11:10:00,141.2,141.37,141.17,141.37,2500.0,133.678,133.8389,133.6496,133.8389,2500.0
2022-02-23 11:15:00,141.33,141.58,141.32,141.58,3959.0,133.801,134.0377,133.7916,134.0377,3959.0
2022-02-23 11:20:00,141.58,141.7,141.55,141.6,7553.0,134.0377,134.1513,134.0093,134.0566,7553.0
2022-02-23 11:25:00,141.65,141.8,141.65,141.77,41217.0,134.104,134.246,134.104,134.2176,41217.0
2022-02-23 11:30:00,141.79,141.97,141.75,141.84,12381.0,134.2365,134.4069,134.1987,134.2839,12381.0
2022-02-23 11:35:00,141.83,142.05,141.75,141.77,7620.0,134.2744,134.4827,134.1987,134.2176,7620.0
2022-02-23 11:40:00,141.8,142.28,141.8,142.02,68901.0,134.246,134.7004,134.246,134.4543,68901.0
2022-02-23 11:45:00,142.02,142.24,142.0,142.12,13803.0,134.4543,134.6626,134.4353,134.5489,13803.0
2022-02-23 11:50:00,142.15,142.2,142.0,142.0,2807.0,134.5773,134.6247,134.4353,134.4353,2807.0
2022-02-23 11:55:00,142.0,142.12,141.96,141.98,10551.0,134.4353,134.5489,134.3975,134.4164,10551.0
2022-02-23 12:00:00,141.87,141.93,141.75,141.92,16398.0,134.3123,134.3691,134.1987,134.3596,16398.0
2022-02-23 12:05:00,141.92,141.95,141.85,141.95,3203.0,134.3596,134.388,134.2933,134.388,3203.0
2022-02-23 12:10:00,141.95,142.0,141.9,141.96,32185.0,134.388,134.4353,134.3407,134.3975,32185.0
2022-02-23 12:15:00,141.99,142.35,141.87,142.35,16286.0,134.4259,134.7667,134.3123,134.7667,16286.0
2022-02-23 12:20:00,142.35,142.53,142.28,142.4,27932.0,134.7667,134.9371,134.7004,134.814,27932.0
2022-02-23 12:25:00,142.44,142.44,142.29,142.34,4066.0,134.8519,134.8519,134.7099,134.7572,4066.0
2022-02-23 12:30:00,142.36,142.44,142.2,142.2,4852.0,134.7762,134.8519,134.6247,134.6247,4852.0
2022-02-23 12:35:00,142.22,142.24,142.14,142.17,11331.0,134.6436,134.6626,134.5679,134.5963,11331.0
2022-02-23 12:40:00,142.2,142.38,142.13,142.34,7194.0,134.6247,134.7951,134.5584,134.7572,7194.0
2022-02-23 12:45:00,142.32,142.32,142.21,142.26,18857.0,134.7383,134.7383,134.6342,134.6815,18857.0
2022-02-23 12:50:00,142.25,142.31,141.92,141.92,24437.0,134.672,134.7288,134.3596,134.3596,24437.0
2022-02-23 12:55:00,141.86,142.01,141.78,141.99,12040.0,134.3028,134.4448,134.2271,134.4259,12040.0
2022-02-23 13:00:00,142.0,142.04,141.86,141.95,29173.0,134.4353,134.4732,134.3028,134.388,29173.0
2022-02-23 13:05:00,141.99,141.99,141.83,141.99,9871.0,134.4259,134.4259,134.2744,134.4259,9871.0
2022-02-23 13:10:00,142.0,142.03,141.72,141.73,20706.0,134.4353,134.4637,134.1703,134.1797,20706.0
2022-02-23 13:15:00,141.72,141.92,141.7,141.9,17794.0,134.1703,134.3596,134.1513,134.3407,17794.0
2022-02-23 13:20:00,141.9,141.9,141.74,141.76,15326.0,134.3407,134.3407,134.1892,134.2081,15326.0
2022-02-23 13:25:00,141.83,141.87,141.66,141.69,5559.0,134.2744,134.3123,134.1135,134.1419,5559.0
2022-02-23 13:30:00,141.71,141.72,141.53,141.56,10182.0,134.1608,134.1703,133.9904,134.0188,10182.0
2022-02-23 13:35:00,141.6,141.87,141.53,141.81,13826.0,134.0566,134.3123,133.9904,134.2555,13826.0
2022-02-23 13:40:00,141.81,141.93,141.78,141.91,5862.0,134.2555,134.3691,134.2271,134.3501,5862.0
2022-02-23 13:45:00,141.93,142.1,141.88,142.03,6480.0,134.3691,134.53,134.3217,134.4637,6480.0
2022-02-23 13:50:00,142.0,142.02,141.74,141.75,11665.0,134.4353,134.4543,134.1892,134.1987,11665.0
2022-02-23 13:55:00,141.76,141.96,141.73,141.82,8550.0,134.2081,134.3975,134.1797,134.2649,8550.0
2022-02-23 14:00:00,141.86,141.93,141.63,141.75,16172.0,134.3028,134.3691,134.0851,134.1987,16172.0
2022-02-23 14:05:00,141.78,141.9,141.71,141.77,16937.0,134.2271,134.3407,134.1608,134.2176,16937.0
2022-02-23 14:10:00,141.79,141.89,141.69,141.74,8635.0,134.2365,134.3312,134.1419,134.1892,8635.0
2022-02-23 14:15:00,141.68,141.74,141.55,141.67,7706.0,134.1324,134.1892,134.0093,134.1229,7706.0
2022-02-23 14:20:00,141.65,141.78,141.27,141.3,25600.0,134.104,134.2271,133.7442,133.7726,25600.0
2022-02-23 14:25:00,141.35,141.35,141.17,141.21,7631.0,133.82,133.82,133.6496,133.6874,7631.0
2022-02-23 14:30:00,141.27,141.37,141.1,141.14,13472.0,133.7442,133.8389,133.5833,133.6212,13472.0
2022-02-23 14:35:00,141.15,141.24,141.13,141.18,7911.0,133.6306,133.7158,133.6117,133.659,7911.0
2022-02-23 14:40:00,141.14,141.14,140.82,140.92,10425.0,133.6212,133.6212,133.3182,133.4129,10425.0
2022-02-23 14:45:00,140.9,141.13,140.9,141.02,11701.0,133.3939,133.6117,133.3939,133.5075,11701.0
2022-02-23 14:50:00,141.03,141.2,140.96,140.98,10329.0,133.517,133.678,133.4507,133.4697,10329.0
2022-02-23 14:55:00,141.02,141.17,140.97,141.11,6358.0,133.5075,133.6496,133.4602,133.5928,6358.0
2022-02-23 15:00:00,141.1,141.1,140.84,140.84,7390.0,133.5833,133.5833,133.3371,133.3371,7390.0
2022-02-23 15:05:00,140.9,141.0,140.83,140.85,8280.0,133.3939,133.4886,133.3277,133.3466,8280.0
2022-02-23 15:10:00,140.84,140.9,140.75,140.9,9593.0,133.3371,133.3939,133.2519,133.3939,9593.0
2022-02-23 15:15:00,140.88,140.99,140.84,140.95,19831.0,133.375,133.4791,133.3371,133.4413,19831.0
2022-02-23 15:20:00,140.98,141.16,140.9,141.16,24254.0,133.4697,133.6401,133.3939,133.6401,24254.0
2022-02-23 15:25:00,141.15,141.43,141.09,141.4,30229.0,133.6306,133.8957,133.5738,133.8673,30229.0
2022-02-23 15:30:00,141.4,141.49,141.26,141.28,64900.0,133.8673,133.9525,133.7348,133.7537,64900.0
2022-02-23 15:35:00,141.28,141.33,140.98,140.98,61314.0,133.7537,133.801,133.4697,133.4697,61314.0
2022-02-23 15:40:00,140.97,141.07,140.73,140.78,42542.0,133.4602,133.5549,133.233,133.2803,42542.0
2022-02-23 15:45:00,140.8,141.02,140.69,140.69,48133.0,133.2993,133.5075,133.1951,133.1951,48133.0
2022-02-23 15:50:00,140.65,140.86,140.55,140.73,41925.0,133.1573,133.3561,133.0626,133.233,41925.0
2022-02-23 15:55:00,140.74,140.78,140.53,140.61,118771.0,133.2425,133.2803,133.0437,133.1194,118771.0
2022-02-24 09:30:00,139.2,139.49,138.58,139.19,84404.0,131.7845,132.0591,131.1975,131.775,84404.0
2022-02-24 09:35:00,139.07,139.45,138.85,139.25,32680.0,131.6614,132.0212,131.4531,131.8318,32680.0
2022-02-24 09:40:00,139.22,139.86,139.15,139.8,33325.0,131.8034,132.4093,131.7372,132.3525,33325.0
2022-02-24 09:45:00,139.75,141.1,139.6,140.99,62115.0,132.3052,133.5833,132.1632,133.4791,62115.0
2022-02-24 09:50:00,141.03,141.04,140.42,140.66,37728.0,133.517,133.5265,132.9395,133.1667,37728.0
2022-02-24 09:55:00,140.6,141.09,140.38,140.82,22927.0,133.1099,133.5738,132.9016,133.3182,22927.0
2022-02-24 10:00:00,140.78,140.78,139.73,139.78,24369.0,133.2803,133.2803,132.2863,132.3336,24369.0
2022-02-24 10:05:00,139.81,140.04,139.67,140.03,30745.0,132.362,132.5798,132.2295,132.5703,30745.0
2022-02-24 10:10:00,139.98,140.28,139.67,140.28,27388.0,132.5229,132.807,132.2295,132.807,27388.0
2022-02-24 10:15:00,140.15,140.25,139.84,140.22,20533.0,132.6839,132.7786,132.3904,132.7502,20533.0
2022-02-24 10:20:00,140.17,140.36,139.77,139.99,13318.0,132.7028,132.8827,132.3241,132.5324,13318.0
2022-02-24 10:25:00,140.02,140.19,139.92,140.09,12576.0,132.5608,132.7218,132.4661,132.6271,12576.0
2022-02-24 10:30:00,140.09,140.35,139.91,140.17,16866.0,132.6271,132.8732,132.4567,132.7028,16866.0
2022-02-24 10:35:00,140.18,140.18,139.89,140.01,13760.0,132.7123,132.7123,132.4377,132.5514,13760.0
2022-02-24 10:40:00,140.02,140.18,139.77,140.17,14419.0,132.5608,132.7123,132.3241,132.7028,14419.0
2022-02-24 10:45:00,140.19,140.21,139.97,140.04,10219.0,132.7218,132.7407,132.5135,132.5798,10219.0
2022-02-24 10:50:00,140.09,140.19,139.89,140.1,7978.0,132.6271,132.7218,132.4377,132.6366,7978.0
2022-02-24 10:55:00,140.07,140.13,139.71,139.75,8196.0,132.6082,132.665,132.2673,132.3052,8196.0
2022-02-24 11:00:00,139.57,139.7,139.37,139.48,10048.0,132.1348,132.2579,131.9454,132.0496,10048.0
2022-02-24 11:05:00,139.46,140.22,139.44,140.11,28896.0,132.0307,132.7502,132.0117,132.646,28896.0
2022-02-24 11:10:00,140.1,140.1,139.86,139.86,9335.0,132.6366,132.6366,132.4093,132.4093,9335.0
2022-02-24 11:15:00,139.85,140.06,139.78,139.9,10850.0,132.3999,132.5987,132.3336,132.4472,10850.0
2022-02-24 11:20:00,139.98,139.98,139.72,139.79,10976.0,132.5229,132.5229,132.2768,132.3431,10976.0
2022-02-24 11:25:00,139.82,139.92,139.62,139.69,9261.0,132.3715,132.4661,132.1821,132.2484,9261.0
2022-02-24 11:30:00,139.68,139.88,139.54,139.85,10330.0,132.2389,132.4283,132.1064,132.3999,10330.0
2022-02-24 11:35:00,139.88,139.97,139.6,139.93,5839.0,132.4283,132.5135,132.1632,132.4756,5839.0
2022-02-24 11:40:00,139.93,139.93,139.55,139.55,14145.0,132.4756,132.4756,132.1159,132.1159,14145.0
2022-02-24 11:45:00,139.58,139.86,139.45,139.84,20208.0,132.1443,132.4093,132.0212,132.3904,20208.0
2022-02-24 11:50:00,139.82,139.96,139.7,139.95,8389.0,132.3715,132.504,132.2579,132.4945,8389.0
2022-02-24 11:55:00,139.94,140.24,139.91,140.21,12613.0,132.4851,132.7691,132.4567,132.7407,12613.0
2022-02-24 12:00:00,140.22,140.37,140.15,140.28,12944.0,132.7502,132.8922,132.6839,132.807,12944.0
2022-02-24 12:05:00,140.23,140.23,139.82,139.83,4269.0,132.7596,132.7596,132.3715,132.3809,4269.0
2022-02-24 12:10:00,139.84,139.93,139.53,139.53,7707.0,132.3904,132.4756,132.0969,132.0969,7707.0
2022-02-24 12:15:00,139.61,139.75,139.51,139.65,7043.0,132.1727,132.3052,132.078,132.2105,7043.0
2022-02-24 12:20:00,139.68,139.68,139.42,139.59,5105.0,132.2389,132.2389,131.9928,132.1537,5105.0
2022-02-24 12:25:00,139.59,139.77,139.57,139.77,7277.0,132.1537,132.3241,132.1348,132.3241,7277.0
2022-02-24 12:30:00,139.82,139.92,139.52,139.53,9758.0,132.3715,132.4661,132.0875,132.0969,9758.0
2022-02-24 12:35:00,139.56,140.19,139.56,140.15,9074.0,132.1253,132.7218,132.1253,132.6839,9074.0
2022-02-24 12:40:00,140.2,140.38,140.19,140.31,7895.0,132.7312,132.9016,132.7218,132.8354,7895.0
2022-02-24 12:45:00,140.33,140.34,140.17,140.21,7105.0,132.8543,132.8638,132.7028,132.7407,7105.0
2022-02-24 12:50:00,140.25,140.34,140.12,140.2,5823.0,132.7786,132.8638,132.6555,132.7312,5823.0
2022-02-24 12:55:00,140.2,140.28,139.92,139.92,8813.0,132.7312,132.807,132.4661,132.4661,8813.0
2022-02-24 13:00:00,139.91,139.94,139.8,139.92,7506.0,132.4567,132.4851,132.3525,132.4661,7506.0
2022-02-24 13:05:00,139.93,140.38,139.91,140.31,12173.0,132.4756,132.9016,132.4567,132.8354,12173.0
2022-02-24 13:10:00,140.29,140.36,140.1,140.21,6599.0,132.8164,132.8827,132.6366,132.7407,6599.0
2022-02-24 13:15:00,140.27,140.3,140.07,140.25,8787.0,132.7975,132.8259,132.6082,132.7786,8787.0
2022-02-24 13:20:00,140.23,140.29,139.81,139.81,11549.0,132.7596,132.8164,132.362,132.362,11549.0
2022-02-24 13:25:00,139.84,140.06,139.82,139.85,11359.0,132.3904,132.5987,132.3715,132.3999,11359.0
2022-02-24 13:30:00,139.81,140.06,139.81,140.01,10894.0,132.362,132.5987,132.362,132.5514,10894.0
2022-02-24 13:35:00,139.98,140.17,139.93,140.09,12385.0,132.5229,132.7028,132.4756,132.6271,12385.0
2022-02-24 13:40:00,140.12,140.15,139.84,139.86,11388.0,132.6555,132.6839,132.3904,132.4093,11388.0
2022-02-24 13:45:00,139.84,140.39,139.72,140.36,11007.0,132.3904,132.9111,132.2768,132.8827,11007.0
2022-02-24 13:50:00,140.43,140.63,140.23,140.23,9140.0,132.949,133.1383,132.7596,132.7596,9140.0
2022-02-24 13:55:00,140.28,140.32,139.9,139.94,10499.0,132.807,132.8448,132.4472,132.4851,10499.0
2022-02-24 14:00:00,139.92,140.15,139.8,140.15,17147.0,132.4661,132.6839,132.3525,132.6839,17147.0
2022-02-24 14:05:00,140.16,140.32,139.86,139.92,14017.0,132.6934,132.8448,132.4093,132.4661,14017.0
2022-02-24 14:10:00,139.99,140.4,139.97,140.4,10450.0,132.5324,132.9206,132.5135,132.9206,10450.0
2022-02-24 14:15:00,140.34,140.7,140.25,140.62,5801.0,132.8638,133.2046,132.7786,133.1289,5801.0
2022-02-24 14:20:00,140.68,140.8,140.55,140.8,7358.0,133.1857,133.2993,133.0626,133.2993,7358.0
2022-02-24 14:25:00,140.82,141.0,140.72,140.96,9111.0,133.3182,133.4886,133.2235,133.4507,9111.0
2022-02-24 14:30:00,140.96,141.37,140.92,141.35,17480.0,133.4507,133.8389,133.4129,133.82,17480.0
2022-02-24 14:35:00,141.39,141.57,141.31,141.52,14519.0,133.8578,134.0282,133.7821,133.9809,14519.0
2022-02-24 14:40:00,141.51,141.53,141.27,141.42,12041.0,133.9714,133.9904,133.7442,133.8862,12041.0
2022-02-24 14:45:00,141.45,141.55,141.31,141.53,8742.0,133.9146,134.0093,133.7821,133.9904,8742.0
2022-02-24 14:50:00,141.5,141.61,141.34,141.53,11529.0,133.962,134.0661,133.8105,133.9904,11529.0
2022-02-24 14:55:00,141.51,141.69,141.39,141.69,11624.0,133.9714,134.1419,133.8578,134.1419,11624.0
2022-02-24 15:00:00,141.67,141.89,141.55,141.88,14388.0,134.1229,134.3312,134.0093,134.3217,14388.0
2022-02-24 15:05:00,141.89,141.92,141.81,141.85,12748.0,134.3312,134.3596,134.2555,134.2933,12748.0
2022-02-24 15:10:00,141.86,142.07,141.84,141.99,13830.0,134.3028,134.5016,134.2839,134.4259,13830.0
2022-02-24 15:15:00,142.01,142.04,141.71,141.72,24090.0,134.4448,134.4732,134.1608,134.1703,24090.0
2022-02-24 15:20:00,141.72,141.88,141.51,141.82,17129.0,134.1703,134.3217,133.9714,134.2649,17129.0
2022-02-24 15:25:00,141.83,141.86,141.38,141.46,20346.0,134.2744,134.3028,133.8484,133.9241,20346.0
2022-02-24 15:30:00,141.48,142.09,141.4,142.09,18982.0,133.943,134.5205,133.8673,134.5205,18982.0
2022-02-24 15:35:00,142.06,142.16,141.99,142.09,22494.0,134.4921,134.5868,134.4259,134.5205,22494.0
2022-02-24 15:40:00,142.08,142.11,141.67,141.7,28427.0,134.5111,134.5395,134.1229,134.1513,28427.0
2022-02-24 15:45:00,141.68,142.04,141.68,141.83,31705.0,134.1324,134.4732,134.1324,134.2744,31705.0
2022-02-24 15:50:00,141.86,142.42,141.82,142.31,51523.0,134.3028,134.833,134.2649,134.7288,51523.0
2022-02-24 15:55:00,142.29,142.3,141.72,141.9,133673.0,134.7099,134.7194,134.1703,134.3407,133673.0
2022-02-25 09:30:00,142.21,142.68,142.0,142.65,33016.0,134.6342,135.0791,134.4353,135.0507,33016.0
2022-02-25 09:35:00,142.82,143.36,142.71,143.36,9161.0,135.2117,135.7229,135.1075,135.7229,9161.0
2022-02-25 09:40:00,143.3,143.39,142.67,142.79,14542.0,135.6661,135.7513,135.0696,135.1833,14542.0
2022-02-25 09:45:00,142.66,142.81,142.27,142.37,20247.0,135.0602,135.2022,134.691,134.7856,20247.0
2022-02-25 09:50:00,142.36,142.68,142.36,142.41,10007.0,134.7762,135.0791,134.7762,134.8235,10007.0
2022-02-25 09:55:00,142.42,142.73,142.42,142.66,13862.0,134.833,135.1265,134.833,135.0602,13862.0
2022-02-25 10:00:00,142.57,143.08,142.52,142.9,13416.0,134.975,135.4578,134.9276,135.2874,13416.0
2022-02-25 10:05:00,142.89,143.12,142.77,143.03,12027.0,135.2779,135.4957,135.1643,135.4105,12027.0
2022-02-25 10:10:00,143.02,143.09,142.81,142.84,6174.0,135.401,135.4673,135.2022,135.2306,6174.0
2022-02-25 10:15:00,142.94,142.94,142.59,142.87,6294.0,135.3253,135.3253,134.9939,135.259,6294.0
2022-02-25 10:20:00,142.84,142.92,142.51,142.76,11438.0,135.2306,135.3063,134.9182,135.1549,11438.0
2022-02-25 10:25:00,142.79,143.46,142.78,143.36,5753.0,135.1833,135.8176,135.1738,135.7229,5753.0
2022-02-25 10:30:00,143.36,143.4,143.24,143.28,7551.0,135.7229,135.7608,135.6093,135.6472,7551.0
2022-02-25 10:35:00,143.28,143.29,143.02,143.19,5011.0,135.6472,135.6566,135.401,135.5619,5011.0
2022-02-25 10:40:00,143.22,143.47,143.22,143.44,5753.0,135.5903,135.827,135.5903,135.7986,5753.0
2022-02-25 10:45:00,143.42,143.57,143.38,143.55,7074.0,135.7797,135.9217,135.7418,135.9028,7074.0
2022-02-25 10:50:00,143.53,143.7,143.52,143.7,4437.0,135.8838,136.0448,135.8744,136.0448,4437.0
2022-02-25 10:55:00,143.65,143.75,143.41,143.55,6008.0,135.9974,136.0921,135.7702,135.9028,6008.0
2022-02-25 11:00:00,143.61,143.89,143.45,143.89,9279.0,135.9596,136.2247,135.8081,136.2247,9279.0
2022-02-25 11:05:00,143.89,144.0,143.84,143.96,6633.0,136.2247,136.3288,136.1773,136.2909,6633.0
2022-02-25 11:10:00,143.93,144.11,143.86,144.01,5738.0,136.2625,136.4329,136.1963,136.3383,5738.0
2022-02-25 11:15:00,143.99,144.34,143.99,144.21,24997.0,136.3193,136.6507,136.3193,136.5276,24997.0
2022-02-25 11:20:00,144.31,144.42,144.17,144.39,8680.0,136.6223,136.7264,136.4897,136.698,8680.0
2022-02-25 11:25:00,144.38,144.42,144.25,144.31,4000.0,136.6886,136.7264,136.5655,136.6223,4000.0
2022-02-25 11:30:00,144.24,144.27,144.12,144.23,8306.0,136.556,136.5844,136.4424,136.5465,8306.0
2022-02-25 11:35:00,144.26,144.37,144.1,144.37,10753.0,136.5749,136.6791,136.4235,136.6791,10753.0
2022-02-25 11:40:00,144.42,144.44,144.29,144.32,9571.0,136.7264,136.7454,136.6033,136.6317,9571.0
2022-02-25 11:45:00,144.37,144.47,144.27,144.46,10281.0,136.6791,136.7738,136.5844,136.7643,10281.0
2022-02-25 11:50:00,144.4,144.54,144.36,144.51,11291.0,136.7075,136.84,136.6696,136.8116,11291.0
2022-02-25 11:55:00,144.54,144.76,144.53,144.64,11513.0,136.84,137.0483,136.8306,136.9347,11513.0
2022-02-25 12:00:00,144.65,144.67,144.49,144.5,17168.0,136.9442,136.9631,136.7927,136.8022,17168.0
2022-02-25 12:05:00,144.49,144.49,144.31,144.45,8874.0,136.7927,136.7927,136.6223,136.7548,8874.0
2022-02-25 12:10:00,144.36,144.52,144.33,144.39,4405.0,136.6696,136.8211,136.6412,136.698,4405.0
2022-02-25 12:15:00,144.4,144.51,144.34,144.47,13608.0,136.7075,136.8116,136.6507,136.7738,13608.0
2022-02-25 12:20:00,144.42,144.51,144.34,144.51,9593.0,136.7264,136.8116,136.6507,136.8116,9593.0
2022-02-25 12:25:00,144.52,144.81,144.48,144.81,11116.0,136.8211,137.0956,136.7832,137.0956,11116.0
2022-02-25 12:30:00,144.8,145.07,144.79,145.04,9614.0,137.0862,137.3418,137.0767,137.3134,9614.0
2022-02-25 12:35:00,145.04,145.04,144.86,144.96,16638.0,137.3134,137.3134,137.143,137.2377,16638.0
2022-02-25 12:40:00,144.98,144.99,144.86,144.87,9361.0,137.2566,137.2661,137.143,137.1524,9361.0
2022-02-25 12:45:00,144.86,144.9,144.76,144.86,7474.0,137.143,137.1809,137.0483,137.143,7474.0
2022-02-25 12:50:00,144.86,144.92,144.84,144.87,8166.0,137.143,137.1998,137.124,137.1524,8166.0
2022-02-25 12:55:00,144.9,144.92,144.68,144.78,8593.0,137.1809,137.1998,136.9726,137.0672,8593.0
2022-02-25 13:00:00,144.8,144.99,144.69,144.83,8343.0,137.0862,137.2661,136.982,137.1146,8343.0
2022-02-25 13:05:00,144.83,144.86,144.76,144.78,10738.0,137.1146,137.143,137.0483,137.0672,10738.0
2022-02-25 13:10:00,144.78,144.83,144.6,144.76,15313.0,137.0672,137.1146,136.8968,137.0483,15313.0
2022-02-25 13:15:00,144.78,144.98,144.68,144.97,10260.0,137.0672,137.2566,136.9726,137.2471,10260.0
2022-02-25 13:20:00,144.98,145.09,144.95,145.09,12597.0,137.2566,137.3607,137.2282,137.3607,12597.0
2022-02-25 13:25:00,145.06,145.29,145.06,145.26,10222.0,137.3323,137.5501,137.3323,137.5217,10222.0
2022-02-25 13:30:00,145.29,145.38,145.28,145.33,6924.0,137.5501,137.6353,137.5406,137.5879,6924.0
2022-02-25 13:35:00,145.34,145.34,145.03,145.12,4312.0,137.5974,137.5974,137.3039,137.3891,4312.0
2022-02-25 13:40:00,145.13,145.46,145.13,145.4,10508.0,137.3986,137.711,137.3986,137.6542,10508.0
2022-02-25 13:45:00,145.39,145.49,145.35,145.36,11807.0,137.6447,137.7394,137.6069,137.6163,11807.0
2022-02-25 13:50:00,145.51,145.53,145.39,145.42,5251.0,137.7584,137.7773,137.6447,137.6731,5251.0
2022-02-25 13:55:00,145.36,145.36,145.14,145.21,5033.0,137.6163,137.6163,137.4081,137.4743,5033.0
2022-02-25 14:00:00,145.17,145.36,145.05,145.29,4764.0,137.4365,137.6163,137.3229,137.5501,4764.0
2022-02-25 14:05:00,145.27,145.27,145.1,145.18,4887.0,137.5311,137.5311,137.3702,137.4459,4887.0
2022-02-25 14:10:00,145.18,145.25,145.08,145.13,7825.0,137.4459,137.5122,137.3513,137.3986,7825.0
2022-02-25 14:15:00,145.17,145.23,145.14,145.14,3963.0,137.4365,137.4933,137.4081,137.4081,3963.0
2022-02-25 14:20:00,145.07,145.32,145.07,145.32,6107.0,137.3418,137.5785,137.3418,137.5785,6107.0
2022-02-25 14:25:00,145.3,145.39,145.25,145.28,5015.0,137.5595,137.6447,137.5122,137.5406,5015.0
2022-02-25 14:30:00,145.31,145.37,144.93,144.98,18997.0,137.569,137.6258,137.2093,137.2566,18997.0
2022-02-25 14:35:00,145.02,145.14,144.94,145.03,8935.0,137.2945,137.4081,137.2187,137.3039,8935.0
2022-02-25 14:40:00,144.96,145.03,144.82,144.99,6712.0,137.2377,137.3039,137.1051,137.2661,6712.0
2022-02-25 14:45:00,144.94,145.01,144.87,144.87,5998.0,137.2187,137.285,137.1524,137.1524,5998.0
2022-02-25 14:50:00,144.83,144.83,144.54,144.74,9102.0,137.1146,137.1146,136.84,137.0294,9102.0
2022-02-25 14:55:00,144.79,145.1,144.78,145.03,9642.0,137.0767,137.3702,137.0672,137.3039,9642.0
2022-02-25 15:00:00,145.03,145.03,144.72,144.76,11473.0,137.3039,137.3039,137.0104,137.0483,11473.0
2022-02-25 15:05:00,144.78,144.89,144.74,144.89,5938.0,137.0672,137.1714,137.0294,137.1714,5938.0
2022-02-25 15:10:00,144.87,144.92,144.71,144.92,8971.0,137.1524,137.1998,137.001,137.1998,8971.0
2022-02-25 15:15:00,144.91,145.06,144.9,145.03,9840.0,137.1903,137.3323,137.1809,137.3039,9840.0
2022-02-25 15:20:00,145.05,145.19,144.95,145.03,9296.0,137.3229,137.4554,137.2282,137.3039,9296.0
2022-02-25 15:25:00,145.03,145.14,145.01,145.02,7509.0,137.3039,137.4081,137.285,137.2945,7509.0
2022-02-25 15:30:00,145.04,145.19,144.91,144.91,12810.0,137.3134,137.4554,137.1903,137.1903,12810.0
2022-02-25 15:35:00,144.9,144.94,144.76,144.94,15144.0,137.1809,137.2187,137.0483,137.2187,15144.0
2022-02-25 15:40:00,144.92,145.2,144.9,145.04,24286.0,137.1998,137.4649,137.1809,137.3134,24286.0
2022-02-25 15:45:00,144.97,145.25,144.96,145.11,22715.0,137.2471,137.5122,137.2377,137.3797,22715.0
2022-02-25 15:50:00,145.06,145.39,145.05,145.14,37509.0,137.3323,137.6447,137.3229,137.4081,37509.0
2022-02-25 15:55:00,145.11,145.31,145.05,145.16,80266.0,137.3797,137.569,137.3229,137.427,80266.0
2022-02-28 09:30:00,143.87,144.27,143.63,144.08,59911.0,136.2057,136.5844,135.9785,136.4045,59911.0
2022-02-28 09:35:00,144.24,145.0,144.24,144.82,7601.0,136.556,137.2755,136.556,137.1051,7601.0
2022-02-28 09:40:00,144.72,144.91,144.32,144.86,8668.0,137.0104,137.1903,136.6317,137.143,8668.0
2022-02-28 09:45:00,144.83,145.09,144.63,144.95,7099.0,137.1146,137.3607,136.9252,137.2282,7099.0
2022-02-28 09:50:00,144.95,145.36,144.91,145.05,9564.0,137.2282,137.6163,137.1903,137.3229,9564.0
2022-02-28 09:55:00,145.03,145.11,144.74,144.94,16738.0,137.3039,137.3797,137.0294,137.2187,16738.0
2022-02-28 10:00:00,144.92,144.92,144.56,144.56,8574.0,137.1998,137.1998,136.859,136.859,8574.0
2022-02-28 10:05:00,144.63,144.67,144.3,144.34,4478.0,136.9252,136.9631,136.6128,136.6507,4478.0
2022-02-28 10:10:00,144.39,144.5,144.08,144.12,6465.0,136.698,136.8022,136.4045,136.4424,6465.0
2022-02-28 10:15:00,144.04,144.04,143.69,143.73,7575.0,136.3667,136.3667,136.0353,136.0732,7575.0
2022-02-28 10:20:00,143.77,143.85,143.62,143.74,6870.0,136.111,136.1868,135.969,136.0826,6870.0
2022-02-28 10:25:00,143.65,143.85,143.52,143.61,6120.0,135.9974,136.1868,135.8744,135.9596,6120.0
2022-02-28 10:30:00,143.61,143.98,143.58,143.76,7803.0,135.9596,136.3099,135.9312,136.1016,7803.0
2022-02-28 10:35:00,143.67,144.1,143.67,144.07,12113.0,136.0164,136.4235,136.0164,136.3951,12113.0
2022-02-28 10:40:00,144.08,144.16,143.98,144.11,6688.0,136.4045,136.4803,136.3099,136.4329,6688.0
2022-02-28 10:45:00,144.09,144.15,143.83,143.83,5562.0,136.414,136.4708,136.1679,136.1679,5562.0
2022-02-28 10:50:00,143.83,143.85,143.55,143.56,7081.0,136.1679,136.1868,135.9028,135.9122,7081.0
2022-02-28 10:55:00,143.59,143.95,143.57,143.89,9861.0,135.9406,136.2815,135.9217,136.2247,9861.0
2022-02-28 11:00:00,143.92,144.27,143.92,144.11,7130.0,136.2531,136.5844,136.2531,136.4329,7130.0
2022-02-28 11:05:00,144.08,144.14,144.03,144.13,7012.0,136.4045,136.4613,136.3572,136.4519,7012.0
2022-02-28 11:10:00,144.14,144.24,144.05,144.12,7100.0,136.4613,136.556,136.3761,136.4424,7100.0
2022-02-28 11:15:00,144.19,144.27,144.15,144.2,3631.0,136.5087,136.5844,136.4708,136.5181,3631.0
2022-02-28 11:20:00,144.24,144.35,144.22,144.33,2213.0,136.556,136.6602,136.5371,136.6412,2213.0
2022-02-28 11:25:00,144.32,144.48,144.23,144.44,7393.0,136.6317,136.7832,136.5465,136.7454,7393.0
2022-02-28 11:30:00,144.4,144.54,144.34,144.35,8348.0,136.7075,136.84,136.6507,136.6602,8348.0
2022-02-28 11:35:00,144.34,144.39,144.07,144.07,12743.0,136.6507,136.698,136.3951,136.3951,12743.0
2022-02-28 11:40:00,144.04,144.09,143.87,143.99,8942.0,136.3667,136.414,136.2057,136.3193,8942.0
2022-02-28 11:45:00,143.97,144.02,143.71,143.83,10993.0,136.3004,136.3477,136.0542,136.1679,10993.0
2022-02-28 11:50:00,143.81,143.91,143.76,143.84,5591.0,136.1489,136.2436,136.1016,136.1773,5591.0
2022-02-28 11:55:00,143.88,144.23,143.88,144.19,9281.0,136.2152,136.5465,136.2152,136.5087,9281.0
2022-02-28 12:00:00,144.21,144.36,144.21,144.23,6001.0,136.5276,136.6696,136.5276,136.5465,6001.0
2022-02-28 12:05:00,144.22,144.25,143.78,143.78,8147.0,136.5371,136.5655,136.1205,136.1205,8147.0
2022-02-28 12:10:00,143.72,143.75,143.51,143.55,4134.0,136.0637,136.0921,135.8649,135.9028,4134.0
2022-02-28 12:15:00,143.51,143.51,143.28,143.36,16233.0,135.8649,135.8649,135.6472,135.7229,16233.0
2022-02-28 12:20:00,143.38,143.45,143.21,143.31,11272.0,135.7418,135.8081,135.5809,135.6756,11272.0
2022-02-28 12:25:00,143.36,143.53,143.36,143.51,4456.0,135.7229,135.8838,135.7229,135.8649,4456.0
2022-02-28 12:30:00,143.53,143.56,143.37,143.56,4346.0,135.8838,135.9122,135.7324,135.9122,4346.0
2022-02-28 12:35:00,143.52,143.76,143.51,143.68,6159.0,135.8744,136.1016,135.8649,136.0258,6159.0
2022-02-28 12:40:00,143.7,143.8,143.61,143.65,6111.0,136.0448,136.1394,135.9596,135.9974,6111.0
2022-02-28 12:45:00,143.64,143.76,143.64,143.76,5999.0,135.988,136.1016,135.988,136.1016,5999.0
2022-02-28 12:50:00,143.75,143.8,143.5,143.66,9244.0,136.0921,136.1394,135.8554,136.0069,9244.0
2022-02-28 12:55:00,143.66,143.78,143.54,143.78,9636.0,136.0069,136.1205,135.8933,136.1205,9636.0
2022-02-28 13:00:00,143.72,143.94,143.72,143.88,7445.0,136.0637,136.272,136.0637,136.2152,7445.0
2022-02-28 13:05:00,143.96,144.13,143.9,144.12,3327.0,136.2909,136.4519,136.2341,136.4424,3327.0
2022-02-28 13:10:00,144.13,144.25,144.08,144.12,4858.0,136.4519,136.5655,136.4045,136.4424,4858.0
2022-02-28 13:15:00,144.15,144.15,143.76,143.88,12110.0,136.4708,136.4708,136.1016,136.2152,12110.0
2022-02-28 13:20:00,143.84,143.85,143.66,143.67,5148.0,136.1773,136.1868,136.0069,136.0164,5148.0
2022-02-28 13:25:00,143.63,143.86,143.63,143.76,6022.0,135.9785,136.1963,135.9785,136.1016,6022.0
2022-02-28 13:30:00,143.67,143.78,143.56,143.64,7317.0,136.0164,136.1205,135.9122,135.988,7317.0
2022-02-28 13:35:00,143.65,143.88,143.57,143.87,6101.0,135.9974,136.2152,135.9217,136.2057,6101.0
2022-02-28 13:40:00,143.84,144.12,143.79,143.98,8771.0,136.1773,136.4424,136.13,136.3099,8771.0
2022-02-28 13:45:00,143.98,144.12,143.93,144.12,7472.0,136.3099,136.4424,136.2625,136.4424,7472.0
2022-02-28 13:50:00,144.23,144.43,144.21,144.32,7149.0,136.5465,136.7359,136.5276,136.6317,7149.0
2022-02-28 13:55:00,144.33,144.34,144.15,144.3,4421.0,136.6412,136.6507,136.4708,136.6128,4421.0
2022-02-28 14:00:00,144.27,144.29,143.74,143.74,5852.0,136.5844,136.6033,136.0826,136.0826,5852.0
2022-02-28 14:05:00,143.73,143.83,143.45,143.48,11398.0,136.0732,136.1679,135.8081,135.8365,11398.0
2022-02-28 14:10:00,143.47,143.47,143.22,143.41,7612.0,135.827,135.827,135.5903,135.7702,7612.0
2022-02-28 14:15:00,143.35,143.46,143.28,143.4,6548.0,135.7134,135.8176,135.6472,135.7608,6548.0
2022-02-28 14:20:00,143.45,143.48,143.23,143.28,13725.0,135.8081,135.8365,135.5998,135.6472,13725.0
2022-02-28 14:25:00,143.35,143.5,143.29,143.3,14282.0,135.7134,135.8554,135.6566,135.6661,14282.0
2022-02-28 14:30:00,143.34,143.37,143.2,143.29,5162.0,135.704,135.7324,135.5714,135.6566,5162.0
2022-02-28 14:35:00,143.29,143.53,143.28,143.33,10601.0,135.6566,135.8838,135.6472,135.6945,10601.0
2022-02-28 14:40:00,143.37,143.69,143.27,143.64,10398.0,135.7324,136.0353,135.6377,135.988,10398.0
2022-02-28 14:45:00,143.65,143.76,143.61,143.61,9021.0,135.9974,136.1016,135.9596,135.9596,9021.0
2022-02-28 14:50:00,143.64,143.7,143.57,143.66,9002.0,135.988,136.0448,135.9217,136.0069,9002.0
2022-02-28 14:55:00,143.66,143.76,143.59,143.62,10114.0,136.0069,136.1016,135.9406,135.969,10114.0
2022-02-28 15:00:00,143.63,143.7,143.53,143.55,8198.0,135.9785,136.0448,135.8838,135.9028,8198.0
2022-02-28 15:05:00,143.54,143.63,143.24,143.58,9215.0,135.8933,135.9785,135.6093,135.9312,9215.0
2022-02-28 15:10:00,143.53,143.62,143.39,143.5,11679.0,135.8838,135.969,135.7513,135.8554,11679.0
2022-02-28 15:15:00,143.52,143.66,143.47,143.6,9072.0,135.8744,136.0069,135.827,135.9501,9072.0
2022-02-28 15:20:00,143.59,143.94,143.59,143.9,15221.0,135.9406,136.272,135.9406,136.2341,15221.0
2022-02-28 15:25:00,143.84,143.95,143.75,143.76,14140.0,136.1773,136.2815,136.0921,136.1016,14140.0
2022-02-28 15:30:00,143.71,143.71,143.27,143.32,13322.0,136.0542,136.0542,135.6377,135.685,13322.0
2022-02-28 15:35:00,143.32,143.38,143.16,143.24,19401.0,135.685,135.7418,135.5335,135.6093,19401.0
2022-02-28 15:40:00,143.24,143.66,143.24,143.56,18460.0,135.6093,136.0069,135.6093,135.9122,18460.0
2022-02-28 15:45:00,143.58,144.13,143.58,144.09,41321.0,135.9312,136.4519,135.9312,136.414,41321.0
2022-02-28 15:50:00,144.01,144.25,143.85,144.12,69153.0,136.3383,136.5655,136.1868,136.4424,69153.0
2022-02-28 15:55:00,144.12,144.46,144.09,144.38,122371.0,136.4424,136.7643,136.414,136.6886,122371.0
2022-03-01 09:30:00,144.31,144.9,144.06,144.73,41629.0,136.6223,137.1809,136.3856,137.0199,41629.0
2022-03-01 09:35:00,144.81,145.44,144.81,145.32,10806.0,137.0956,137.6921,137.0956,137.5785,10806.0
2022-03-01 09:40:00,145.2,145.27,144.99,145.05,5651.0,137.4649,137.5311,137.2661,137.3229,5651.0
2022-03-01 09:45:00,145.25,145.54,144.89,145.49,19608.0,137.5122,137.7868,137.1714,137.7394,19608.0
2022-03-01 09:50:00,145.48,145.54,145.1,145.21,23750.0,137.73,137.7868,137.3702,137.4743,23750.0
2022-03-01 09:55:00,145.29,145.43,145.08,145.14,27934.0,137.5501,137.6826,137.3513,137.4081,27934.0
2022-03-01 10:00:00,145.19,145.19,144.77,144.92,7945.0,137.4554,137.4554,137.0578,137.1998,7945.0
2022-03-01 10:05:00,145.06,145.07,144.7,144.84,6290.0,137.3323,137.3418,136.9915,137.124,6290.0
2022-03-01 10:10:00,144.81,144.86,144.52,144.72,7697.0,137.0956,137.143,136.8211,137.0104,7697.0
2022-03-01 10:15:00,144.68,145.0,144.67,144.94,9163.0,136.9726,137.2755,136.9631,137.2187,9163.0
2022-03-01 10:20:00,145.04,145.21,144.9,145.0,26825.0,137.3134,137.4743,137.1809,137.2755,26825.0
2022-03-01 10:25:00,145.0,145.13,144.87,145.12,9692.0,137.2755,137.3986,137.1524,137.3891,9692.0
2022-03-01 10:30:00,145.14,145.21,144.78,144.81,18368.0,137.4081,137.4743,137.0672,137.0956,18368.0
2022-03-01 10:35:00,144.87,145.18,144.77,144.77,27476.0,137.1524,137.4459,137.0578,137.0578,27476.0
2022-03-01 10:40:00,144.8,144.91,144.55,144.57,15566.0,137.0862,137.1903,136.8495,136.8684,15566.0
2022-03-01 10:45:00,144.58,144.73,144.46,144.58,11726.0,136.8779,137.0199,136.7643,136.8779,11726.0
2022-03-01 10:50:00,144.64,145.05,144.63,145.03,14142.0,136.9347,137.3229,136.9252,137.3039,14142.0
2022-03-01 10:55:00,145.03,145.14,144.86,145.12,16138.0,137.3039,137.4081,137.143,137.3891,16138.0
2022-03-01 11:00:00,145.01,145.71,144.98,145.71,8665.0,137.285,137.9477,137.2566,137.9477,8665.0
2022-03-01 11:05:00,145.69,145.71,145.41,145.47,14941.0,137.9288,137.9477,137.6637,137.7205,14941.0
2022-03-01 11:10:00,145.53,145.68,145.43,145.66,19648.0,137.7773,137.9193,137.6826,137.9004,19648.0
2022-03-01 11:15:00,145.73,145.79,145.62,145.69,18789.0,137.9666,138.0234,137.8625,137.9288,18789.0
2022-03-01 11:20:00,145.7,146.12,145.67,145.98,23408.0,137.9382,138.3359,137.9098,138.2033,23408.0
2022-03-01 11:25:00,146.0,146.16,145.91,146.16,12551.0,138.2223,138.3737,138.137,138.3737,12551.0
2022-03-01 11:30:00,146.12,146.12,145.88,145.89,28650.0,138.3359,138.3359,138.1086,138.1181,28650.0
2022-03-01 11:35:00,145.9,145.92,145.67,145.72,16484.0,138.1276,138.1465,137.9098,137.9572,16484.0
2022-03-01 11:40:00,145.75,145.79,145.62,145.79,13586.0,137.9856,138.0234,137.8625,138.0234,13586.0
2022-03-01 11:45:00,145.77,145.77,145.45,145.71,22315.0,138.0045,138.0045,137.7016,137.9477,22315.0
2022-03-01 11:50:00,145.76,145.77,145.5,145.54,24265.0,137.995,138.0045,137.7489,137.7868,24265.0
2022-03-01 11:55:00,145.56,145.77,145.41,145.75,22166.0,137.8057,138.0045,137.6637,137.9856,22166.0
2022-03-01 12:00:00,145.7,145.86,145.68,145.78,24853.0,137.9382,138.0897,137.9193,138.014,24853.0
2022-03-01 12:05:00,145.85,145.88,145.76,145.8,25205.0,138.0802,138.1086,137.995,138.0329,25205.0
2022-03-01 12:10:00,145.82,145.94,145.56,145.94,8779.0,138.0518,138.1654,137.8057,138.1654,8779.0
2022-03-01 12:15:00,145.98,146.23,145.89,146.08,16546.0,138.2033,138.44,138.1181,138.298,16546.0
2022-03-01 12:20:00,146.05,146.12,145.94,146.06,8153.0,138.2696,138.3359,138.1654,138.2791,8153.0
2022-03-01 12:25:00,146.1,146.11,145.96,146.08,13405.0,138.3169,138.3264,138.1844,138.298,13405.0
2022-03-01 12:30:00,146.08,146.33,145.99,146.24,11781.0,138.298,138.5347,138.2128,138.4495,11781.0
2022-03-01 12:35:00,146.24,146.43,146.19,146.38,10972.0,138.4495,138.6293,138.4021,138.582,10972.0
2022-03-01 12:40:00,146.42,146.64,146.38,146.64,15491.0,138.6199,138.8282,138.582,138.8282,15491.0
2022-03-01 12:45:00,146.64,146.76,146.53,146.69,52230.0,138.8282,138.9418,138.724,138.8755,52230.0
2022-03-01 12:50:00,146.71,146.81,146.66,146.72,32718.0,138.8944,138.9891,138.8471,138.9039,32718.0
2022-03-01 12:55:00,146.7,146.78,146.6,146.68,20206.0,138.885,138.9607,138.7903,138.866,20206.0
2022-03-01 13:00:00,146.63,146.89,146.59,146.86,16926.0,138.8187,139.0648,138.7808,139.0364,16926.0
2022-03-01 13:05:00,146.85,146.94,146.69,146.94,12999.0,139.027,139.1122,138.8755,139.1122,12999.0
2022-03-01 13:10:00,146.94,146.95,146.63,146.76,16766.0,139.1122,139.1216,138.8187,138.9418,16766.0
2022-03-01 13:15:00,146.78,146.79,146.6,146.74,10140.0,138.9607,138.9702,138.7903,138.9228,10140.0
2022-03-01 13:20:00,146.76,146.8,146.41,146.43,17768.0,138.9418,138.9796,138.6104,138.6293,17768.0
2022-03-01 13:25:00,146.42,146.42,146.24,146.3,12055.0,138.6199,138.6199,138.4495,138.5063,12055.0
2022-03-01 13:30:00,146.28,146.37,146.18,146.22,9435.0,138.4873,138.5725,138.3927,138.4305,9435.0
2022-03-01 13:35:00,146.19,146.46,146.13,146.43,6925.0,138.4021,138.6577,138.3453,138.6293,6925.0
2022-03-01 13:40:00,146.55,146.69,146.43,146.55,11692.0,138.743,138.8755,138.6293,138.743,11692.0
2022-03-01 13:45:00,146.51,146.67,146.44,146.67,11986.0,138.7051,138.8566,138.6388,138.8566,11986.0
2022-03-01 13:50:00,146.63,146.66,146.49,146.54,16714.0,138.8187,138.8471,138.6861,138.7335,16714.0
2022-03-01 13:55:00,146.52,146.56,146.41,146.47,28666.0,138.7145,138.7524,138.6104,138.6672,28666.0
2022-03-01 14:00:00,146.47,146.47,146.12,146.29,18675.0,138.6672,138.6672,138.3359,138.4968,18675.0
2022-03-01 14:05:00,146.28,146.48,146.27,146.3,16558.0,138.4873,138.6767,138.4779,138.5063,16558.0
2022-03-01 14:10:00,146.25,146.34,146.14,146.34,17636.0,138.4589,138.5441,138.3548,138.5441,17636.0
2022-03-01 14:15:00,146.33,146.72,146.27,146.69,19846.0,138.5347,138.9039,138.4779,138.8755,19846.0
2022-03-01 14:20:00,146.67,147.03,146.63,146.94,22669.0,138.8566,139.1974,138.8187,139.1122,22669.0
2022-03-01 14:25:00,146.96,147.1,146.94,147.1,8500.0,139.1311,139.2637,139.1122,139.2637,8500.0
2022-03-01 14:30:00,147.09,147.14,147.01,147.05,23310.0,139.2542,139.3015,139.1784,139.2163,23310.0
2022-03-01 14:35:00,147.06,147.25,147.0,147.25,13456.0,139.2258,139.4057,139.169,139.4057,13456.0
2022-03-01 14:40:00,147.23,147.25,147.01,147.14,6925.0,139.3867,139.4057,139.1784,139.3015,6925.0
2022-03-01 14:45:00,147.2,147.23,146.97,146.97,8500.0,139.3583,139.3867,139.1406,139.1406,8500.0
2022-03-01 14:50:00,146.92,146.92,146.48,146.58,11391.0,139.0932,139.0932,138.6767,138.7714,11391.0
2022-03-01 14:55:00,146.6,146.68,146.51,146.66,16121.0,138.7903,138.866,138.7051,138.8471,16121.0
2022-03-01 15:00:00,146.66,147.12,146.57,147.12,8750.0,138.8471,139.2826,138.7619,139.2826,8750.0
2022-03-01 15:05:00,147.18,147.28,146.99,147.07,12987.0,139.3394,139.4341,139.1595,139.2352,12987.0
2022-03-01 15:10:00,147.0,147.04,146.85,146.97,11565.0,139.169,139.2068,139.027,139.1406,11565.0
2022-03-01 15:15:00,146.97,146.99,146.76,146.84,21654.0,139.1406,139.1595,138.9418,139.0175,21654.0
2022-03-01 15:20:00,146.83,146.91,146.73,146.9,12383.0,139.008,139.0838,138.9134,139.0743,12383.0
2022-03-01 15:25:00,146.9,146.96,146.81,146.83,16314.0,139.0743,139.1311,138.9891,139.008,16314.0
2022-03-01 15:30:00,146.8,146.93,146.66,146.92,26595.0,138.9796,139.1027,138.8471,139.0932,26595.0
2022-03-01 15:35:00,146.88,147.11,146.85,147.01,18681.0,139.0554,139.2731,139.027,139.1784,18681.0
2022-03-01 15:40:00,147.01,147.17,146.74,146.83,25928.0,139.1784,139.3299,138.9228,139.008,25928.0
2022-03-01 15:45:00,146.81,146.81,146.39,146.42,47603.0,138.9891,138.9891,138.5915,138.6199,47603.0
2022-03-01 15:50:00,146.44,146.82,146.17,146.78,61859.0,138.6388,138.9986,138.3832,138.9607,61859.0
2022-03-01 15:55:00,146.74,146.97,146.57,146.58,185376.0,138.9228,139.1406,138.7619,138.7714,185376.0
2022-03-02 09:30:00,147.33,147.75,147.06,147.63,34788.0,139.4814,139.879,139.2258,139.7654,34788.0
2022-03-02 09:35:00,147.7,147.85,147.5,147.85,18461.0,139.8317,139.9737,139.6423,139.9737,18461.0
2022-03-02 09:40:00,147.89,148.42,147.88,148.31,17254.0,140.0116,140.5133,140.0021,140.4092,17254.0
2022-03-02 09:45:00,148.42,148.66,148.2,148.52,16055.0,140.5133,140.7405,140.3051,140.608,16055.0
2022-03-02 09:50:00,148.5,148.73,148.42,148.52,15026.0,140.5891,140.8068,140.5133,140.608,15026.0
2022-03-02 09:55:00,148.57,148.57,148.14,148.14,18386.0,140.6553,140.6553,140.2482,140.2482,18386.0
2022-03-02 10:00:00,148.29,148.74,148.29,148.68,17748.0,140.3903,140.8163,140.3903,140.7595,17748.0
2022-03-02 10:05:00,148.69,148.75,148.38,148.47,18180.0,140.7689,140.8258,140.4755,140.5607,18180.0
2022-03-02 10:10:00,148.44,149.0,148.44,149.0,17139.0,140.5323,141.0624,140.5323,141.0624,17139.0
2022-03-02 10:15:00,149.0,149.07,148.81,149.0,14860.0,141.0624,141.1287,140.8826,141.0624,14860.0
2022-03-02 10:20:00,149.02,149.37,149.02,149.37,10712.0,141.0814,141.4127,141.0814,141.4127,10712.0
2022-03-02 10:25:00,149.38,149.92,149.31,149.67,17425.0,141.4222,141.9334,141.3559,141.6967,17425.0
2022-03-02 10:30:00,149.63,149.92,149.49,149.75,17614.0,141.6589,141.9334,141.5263,141.7725,17614.0
2022-03-02 10:35:00,149.68,150.11,149.68,150.07,70800.0,141.7062,142.1133,141.7062,142.0754,70800.0
2022-03-02 10:40:00,150.08,150.32,150.03,150.24,16391.0,142.0849,142.3121,142.0376,142.2364,16391.0
2022-03-02 10:45:00,150.23,150.51,150.13,150.51,13272.0,142.2269,142.492,142.1322,142.492,13272.0
2022-03-02 10:50:00,150.47,150.59,150.11,150.19,15670.0,142.4541,142.5677,142.1133,142.189,15670.0
2022-03-02 10:55:00,150.23,150.65,150.23,150.55,11724.0,142.2269,142.6245,142.2269,142.5299,11724.0
2022-03-02 11:00:00,150.57,150.91,150.38,150.82,16464.0,142.5488,142.8707,142.3689,142.7855,16464.0
2022-03-02 11:05:00,150.84,150.85,150.56,150.6,14059.0,142.8044,142.8139,142.5393,142.5772,14059.0
2022-03-02 11:10:00,150.45,150.82,150.37,150.74,7192.0,142.4352,142.7855,142.3595,142.7097,7192.0
2022-03-02 11:15:00,150.75,150.77,150.45,150.51,8397.0,142.7192,142.7381,142.4352,142.492,8397.0
2022-03-02 11:20:00,150.51,150.63,150.42,150.49,7811.0,142.492,142.6056,142.4068,142.4731,7811.0
2022-03-02 11:25:00,150.56,150.78,150.5,150.5,9690.0,142.5393,142.7476,142.4825,142.4825,9690.0
2022-03-02 11:30:00,150.55,151.0,150.55,150.88,8069.0,142.5299,142.9559,142.5299,142.8423,8069.0
2022-03-02 11:35:00,150.89,150.98,150.48,150.59,9501.0,142.8517,142.937,142.4636,142.5677,9501.0
2022-03-02 11:40:00,150.59,150.71,150.43,150.45,8063.0,142.5677,142.6813,142.4163,142.4352,8063.0
2022-03-02 11:45:00,150.55,150.58,150.44,150.44,3825.0,142.5299,142.5583,142.4257,142.4257,3825.0
2022-03-02 11:50:00,150.45,150.55,150.37,150.37,10153.0,142.4352,142.5299,142.3595,142.3595,10153.0
2022-03-02 11:55:00,150.33,150.52,150.32,150.42,11492.0,142.3216,142.5015,142.3121,142.4068,11492.0
2022-03-02 12:00:00,150.48,150.65,150.41,150.54,8164.0,142.4636,142.6245,142.3973,142.5204,8164.0
2022-03-02 12:05:00,150.51,150.73,150.43,150.73,4279.0,142.492,142.7003,142.4163,142.7003,4279.0
2022-03-02 12:10:00,150.7,150.82,150.49,150.49,13470.0,142.6719,142.7855,142.4731,142.4731,13470.0
2022-03-02 12:15:00,150.48,150.54,150.35,150.46,4807.0,142.4636,142.5204,142.3405,142.4447,4807.0
2022-03-02 12:20:00,150.44,150.44,150.22,150.23,4432.0,142.4257,142.4257,142.2174,142.2269,4432.0
2022-03-02 12:25:00,150.26,150.45,150.11,150.4,6778.0,142.2553,142.4352,142.1133,142.3879,6778.0
2022-03-02 12:30:00,150.4,150.52,150.3,150.35,8505.0,142.3879,142.5015,142.2932,142.3405,8505.0
2022-03-02 12:35:00,150.32,150.48,150.27,150.44,6790.0,142.3121,142.4636,142.2648,142.4257,6790.0
2022-03-02 12:40:00,150.39,150.43,150.16,150.21,16735.0,142.3784,142.4163,142.1606,142.208,16735.0
2022-03-02 12:45:00,150.2,150.26,150.08,150.15,12595.0,142.1985,142.2553,142.0849,142.1512,12595.0
2022-03-02 12:50:00,150.18,150.34,150.02,150.34,5876.0,142.1796,142.331,142.0281,142.331,5876.0
2022-03-02 12:55:00,150.33,150.34,150.15,150.26,6915.0,142.3216,142.331,142.1512,142.2553,6915.0
2022-03-02 13:00:00,150.29,150.36,150.21,150.26,8739.0,142.2837,142.35,142.208,142.2553,8739.0
2022-03-02 13:05:00,150.3,150.42,150.24,150.25,15095.0,142.2932,142.4068,142.2364,142.2458,15095.0
2022-03-02 13:10:00,150.25,150.33,150.1,150.12,7895.0,142.2458,142.3216,142.1038,142.1228,7895.0
2022-03-02 13:15:00,150.1,150.16,150.0,150.04,10237.0,142.1038,142.1606,142.0092,142.047,10237.0
2022-03-02 13:20:00,150.06,150.16,150.0,150.02,11432.0,142.066,142.1606,142.0092,142.0281,11432.0
2022-03-02 13:25:00,150.0,150.23,150.0,150.17,9257.0,142.0092,142.2269,142.0092,142.1701,9257.0
2022-03-02 13:30:00,150.16,150.5,150.14,150.44,10206.0,142.1606,142.4825,142.1417,142.4257,10206.0
2022-03-02 13:35:00,150.41,150.44,150.29,150.43,12698.0,142.3973,142.4257,142.2837,142.4163,12698.0
2022-03-02 13:40:00,150.45,150.45,150.16,150.17,12294.0,142.4352,142.4352,142.1606,142.1701,12294.0
2022-03-02 13:45:00,150.19,150.23,150.1,150.1,14642.0,142.189,142.2269,142.1038,142.1038,14642.0
2022-03-02 13:50:00,150.11,150.3,150.11,150.26,9229.0,142.1133,142.2932,142.1133,142.2553,9229.0
2022-03-02 13:55:00,150.24,150.32,150.06,150.13,10966.0,142.2364,142.3121,142.066,142.1322,10966.0
2022-03-02 14:00:00,150.13,150.27,150.04,150.27,9524.0,142.1322,142.2648,142.047,142.2648,9524.0
2022-03-02 14:05:00,150.31,150.35,150.19,150.19,10829.0,142.3026,142.3405,142.189,142.189,10829.0
2022-03-02 14:10:00,150.19,150.25,150.14,150.14,4685.0,142.189,142.2458,142.1417,142.1417,4685.0
2022-03-02 14:15:00,150.12,150.14,150.01,150.02,8507.0,142.1228,142.1417,142.0186,142.0281,8507.0
2022-03-02 14:20:00,150.03,150.07,149.77,149.8,7001.0,142.0376,142.0754,141.7914,141.8198,7001.0
2022-03-02 14:25:00,149.77,149.78,149.56,149.73,12415.0,141.7914,141.8009,141.5926,141.7535,12415.0
2022-03-02 14:30:00,149.76,149.9,149.64,149.89,10135.0,141.7819,141.9145,141.6683,141.905,10135.0
2022-03-02 14:35:00,149.89,149.95,149.86,149.9,6711.0,141.905,141.9618,141.8766,141.9145,6711.0
2022-03-02 14:40:00,149.91,150.1,149.91,150.09,12864.0,141.924,142.1038,141.924,142.0944,12864.0
2022-03-02 14:45:00,150.1,150.1,149.8,149.92,17089.0,142.1038,142.1038,141.8198,141.9334,17089.0
2022-03-02 14:50:00,149.92,150.05,149.72,149.79,8711.0,141.9334,142.0565,141.7441,141.8103,8711.0
2022-03-02 14:55:00,149.81,149.87,149.62,149.79,13012.0,141.8293,141.8861,141.6494,141.8103,13012.0
2022-03-02 15:00:00,149.78,150.01,149.74,149.95,11205.0,141.8009,142.0186,141.763,141.9618,11205.0
2022-03-02 15:05:00,149.95,149.95,149.68,149.74,12967.0,141.9618,141.9618,141.7062,141.763,12967.0
2022-03-02 15:10:00,149.74,149.86,149.74,149.8,9023.0,141.763,141.8766,141.763,141.8198,9023.0
2022-03-02 15:15:00,149.77,150.21,149.74,150.16,35515.0,141.7914,142.208,141.763,142.1606,35515.0
2022-03-02 15:20:00,150.16,150.27,150.04,150.11,16602.0,142.1606,142.2648,142.047,142.1133,16602.0
2022-03-02 15:25:00,150.12,150.24,150.02,150.24,16973.0,142.1228,142.2364,142.0281,142.2364,16973.0
2022-03-02 15:30:00,150.22,150.58,150.16,150.46,33064.0,142.2174,142.5583,142.1606,142.4447,33064.0
2022-03-02 15:35:00,150.46,150.56,150.4,150.41,28825.0,142.4447,142.5393,142.3879,142.3973,28825.0
2022-03-02 15:40:00,150.42,150.49,150.31,150.32,30940.0,142.4068,142.4731,142.3026,142.3121,30940.0
2022-03-02 15:45:00,150.33,150.7,150.28,150.62,30399.0,142.3216,142.6719,142.2742,142.5961,30399.0
2022-03-02 15:50:00,150.64,150.76,150.5,150.53,76533.0,142.6151,142.7287,142.4825,142.5109,76533.0
2022-03-02 15:55:00,150.53,150.53,149.98,150.13,141485.0,142.5109,142.5109,141.9902,142.1322,141485.0
2022-03-03 09:30:00,151.25,151.94,151.15,151.33,53168.0,143.1926,143.8458,143.0979,143.2683,53168.0
2022-03-03 09:35:00,151.34,151.92,151.34,151.81,11567.0,143.2778,143.8269,143.2778,143.7227,11567.0
2022-03-03 09:40:00,151.78,152.24,151.77,151.93,8046.0,143.6943,144.1298,143.6849,143.8363,8046.0
2022-03-03 09:45:00,151.86,152.17,151.68,151.75,7919.0,143.7701,144.0636,143.5997,143.6659,7919.0
2022-03-03 09:50:00,151.81,151.89,151.66,151.85,5196.0,143.7227,143.7985,143.5807,143.7606,5196.0
2022-03-03 09:55:00,151.86,152.26,151.86,151.9,14825.0,143.7701,144.1488,143.7701,143.8079,14825.0
2022-03-03 10:00:00,151.82,152.06,151.8,151.88,8533.0,143.7322,143.9594,143.7133,143.789,8533.0
2022-03-03 10:05:00,151.91,152.15,151.85,152.04,10728.0,143.8174,144.0446,143.7606,143.9405,10728.0
2022-03-03 10:10:00,152.08,152.3,151.98,152.24,15954.0,143.9784,144.1866,143.8837,144.1298,15954.0
2022-03-03 10:15:00,152.22,152.3,151.98,152.19,10045.0,144.1109,144.1866,143.8837,144.0825,10045.0
2022-03-03 10:20:00,152.22,152.24,152.01,152.14,7338.0,144.1109,144.1298,143.9121,144.0352,7338.0
2022-03-03 10:25:00,152.11,152.26,151.99,152.21,6845.0,144.0068,144.1488,143.8932,144.1014,6845.0
2022-03-03 10:30:00,152.18,152.2,151.94,151.97,6588.0,144.073,144.092,143.8458,143.8742,6588.0
2022-03-03 10:35:00,152.02,152.13,151.82,151.82,7352.0,143.9216,144.0257,143.7322,143.7322,7352.0
2022-03-03 10:40:00,151.85,151.98,151.57,151.57,12893.0,143.7606,143.8837,143.4955,143.4955,12893.0
2022-03-03 10:45:00,151.64,151.87,151.54,151.82,10182.0,143.5618,143.7795,143.4671,143.7322,10182.0
2022-03-03 10:50:00,151.8,151.81,151.64,151.69,7255.0,143.7133,143.7227,143.5618,143.6091,7255.0
2022-03-03 10:55:00,151.73,151.96,151.64,151.73,11723.0,143.647,143.8647,143.5618,143.647,11723.0
2022-03-03 11:00:00,151.75,152.13,151.72,152.13,15760.0,143.6659,144.0257,143.6375,144.0257,15760.0
2022-03-03 11:05:00,152.16,152.45,152.07,152.42,20264.0,144.0541,144.3286,143.9689,144.3002,20264.0
2022-03-03 11:10:00,152.41,152.5,152.32,152.39,24181.0,144.2908,144.376,144.2056,144.2718,24181.0
2022-03-03 11:15:00,152.39,152.42,152.11,152.26,22247.0,144.2718,144.3002,144.0068,144.1488,22247.0
2022-03-03 11:20:00,152.32,152.42,152.2,152.2,8966.0,144.2056,144.3002,144.092,144.092,8966.0
2022-03-03 11:25:00,152.23,152.62,152.23,152.62,13382.0,144.1204,144.4896,144.1204,144.4896,13382.0
2022-03-03 11:30:00,152.66,152.77,152.46,152.46,20776.0,144.5275,144.6316,144.3381,144.3381,20776.0
2022-03-03 11:35:00,152.46,152.62,152.24,152.48,9953.0,144.3381,144.4896,144.1298,144.357,9953.0
2022-03-03 11:40:00,152.48,152.51,152.33,152.42,9933.0,144.357,144.3854,144.215,144.3002,9933.0
2022-03-03 11:45:00,152.38,152.48,152.32,152.36,11017.0,144.2624,144.357,144.2056,144.2434,11017.0
2022-03-03 11:50:00,152.36,152.43,152.3,152.36,9039.0,144.2434,144.3097,144.1866,144.2434,9039.0
2022-03-03 11:55:00,152.35,152.65,152.17,152.49,13264.0,144.234,144.518,144.0636,144.3665,13264.0
2022-03-03 12:00:00,152.46,152.62,152.36,152.55,6731.0,144.3381,144.4896,144.2434,144.4233,6731.0
2022-03-03 12:05:00,152.53,152.6,152.42,152.57,9605.0,144.4044,144.4707,144.3002,144.4423,9605.0
2022-03-03 12:10:00,152.55,152.69,152.51,152.57,10581.0,144.4233,144.5559,144.3854,144.4423,10581.0
2022-03-03 12:15:00,152.6,152.75,152.55,152.61,6627.0,144.4707,144.6127,144.4233,144.4801,6627.0
2022-03-03 12:20:00,152.59,152.74,152.57,152.62,12506.0,144.4612,144.6032,144.4423,144.4896,12506.0
2022-03-03 12:25:00,152.61,152.69,152.4,152.47,10957.0,144.4801,144.5559,144.2813,144.3476,10957.0
2022-03-03 12:30:00,152.5,153.13,152.4,152.96,54742.0,144.376,144.9724,144.2813,144.8115,54742.0
2022-03-03 12:35:00,152.97,153.08,152.91,153.0,45993.0,144.8209,144.9251,144.7641,144.8493,45993.0
2022-03-03 12:40:00,152.95,153.18,152.92,153.11,18923.0,144.802,145.0198,144.7736,144.9535,18923.0
2022-03-03 12:45:00,153.14,153.23,153.07,153.18,12486.0,144.9819,145.0671,144.9156,145.0198,12486.0
2022-03-03 12:50:00,153.2,153.26,153.12,153.12,23914.0,145.0387,145.0955,144.963,144.963,23914.0
2022-03-03 12:55:00,153.13,153.29,153.13,153.22,20036.0,144.9724,145.1239,144.9724,145.0576,20036.0
2022-03-03 13:00:00,153.23,153.35,153.13,153.28,27034.0,145.0671,145.1807,144.9724,145.1144,27034.0
2022-03-03 13:05:00,153.29,153.43,153.05,153.06,24729.0,145.1239,145.2564,144.8967,144.9061,24729.0
2022-03-03 13:10:00,153.04,153.15,152.95,153.12,12086.0,144.8872,144.9914,144.802,144.963,12086.0
2022-03-03 13:15:00,153.09,153.2,152.96,153.18,9887.0,144.9346,145.0387,144.8115,145.0198,9887.0
2022-03-03 13:20:00,153.16,153.27,153.05,153.27,11943.0,145.0008,145.105,144.8967,145.105,11943.0
2022-03-03 13:25:00,153.28,153.55,153.26,153.55,8426.0,145.1144,145.37,145.0955,145.37,8426.0
2022-03-03 13:30:00,153.56,153.66,153.46,153.59,32529.0,145.3795,145.4742,145.2848,145.4079,32529.0
2022-03-03 13:35:00,153.65,153.89,153.64,153.87,17137.0,145.4647,145.6919,145.4553,145.673,17137.0
2022-03-03 13:40:00,153.84,153.93,153.71,153.87,14144.0,145.6446,145.7298,145.5215,145.673,14144.0
2022-03-03 13:45:00,153.85,153.97,153.64,153.96,16677.0,145.6541,145.7677,145.4553,145.7582,16677.0
2022-03-03 13:50:00,153.95,154.26,153.95,154.22,51526.0,145.7487,146.0422,145.7487,146.0044,51526.0
2022-03-03 13:55:00,154.25,154.25,154.08,154.13,26608.0,146.0328,146.0328,145.8718,145.9191,26608.0
2022-03-03 14:00:00,154.1,154.43,154.1,154.33,26811.0,145.8907,146.2032,145.8907,146.1085,26811.0
2022-03-03 14:05:00,154.21,154.21,153.89,153.95,6286.0,145.9949,145.9949,145.6919,145.7487,6286.0
2022-03-03 14:10:00,153.97,154.28,153.93,154.26,15420.0,145.7677,146.0612,145.7298,146.0422,15420.0
2022-03-03 14:15:00,154.26,154.27,154.09,154.09,12227.0,146.0422,146.0517,145.8813,145.8813,12227.0
2022-03-03 14:20:00,154.1,154.11,153.92,154.02,8653.0,145.8907,145.9002,145.7203,145.815,8653.0
2022-03-03 14:25:00,154.05,154.18,153.94,154.05,35602.0,145.8434,145.9665,145.7393,145.8434,35602.0
2022-03-03 14:30:00,154.03,154.03,153.8,153.86,19956.0,145.8245,145.8245,145.6067,145.6635,19956.0
2022-03-03 14:35:00,153.89,153.93,153.46,153.48,27074.0,145.6919,145.7298,145.2848,145.3038,27074.0
2022-03-03 14:40:00,153.44,153.52,153.24,153.27,8726.0,145.2659,145.3416,145.0766,145.105,8726.0
2022-03-03 14:45:00,153.28,153.31,152.93,152.93,6296.0,145.1144,145.1428,144.7831,144.7831,6296.0
2022-03-03 14:50:00,152.96,153.01,152.7,152.78,9672.0,144.8115,144.8588,144.5653,144.6411,9672.0
2022-03-03 14:55:00,152.78,152.78,152.61,152.69,5456.0,144.6411,144.6411,144.4801,144.5559,5456.0
2022-03-03 15:00:00,152.66,152.78,152.58,152.6,30001.0,144.5275,144.6411,144.4517,144.4707,30001.0
2022-03-03 15:05:00,152.63,152.8,152.46,152.55,8204.0,144.4991,144.66,144.3381,144.4233,8204.0
2022-03-03 15:10:00,152.53,152.77,152.53,152.76,13031.0,144.4044,144.6316,144.4044,144.6221,13031.0
2022-03-03 15:15:00,152.77,153.05,152.75,153.05,10541.0,144.6316,144.8967,144.6127,144.8967,10541.0
2022-03-03 15:20:00,153.0,153.1,152.83,152.95,7757.0,144.8493,144.944,144.6884,144.802,7757.0
2022-03-03 15:25:00,153.03,153.19,152.98,153.11,10517.0,144.8777,145.0292,144.8304,144.9535,10517.0
2022-03-03 15:30:00,153.08,153.08,152.66,152.71,16011.0,144.9251,144.9251,144.5275,144.5748,16011.0
2022-03-03 15:35:00,152.71,152.92,152.62,152.92,15603.0,144.5748,144.7736,144.4896,144.7736,15603.0
2022-03-03 15:40:00,152.91,152.94,152.63,152.63,20176.0,144.7641,144.7925,144.4991,144.4991,20176.0
2022-03-03 15:45:00,152.58,152.79,152.48,152.75,25834.0,144.4517,144.6505,144.357,144.6127,25834.0
2022-03-03 15:50:00,152.74,152.96,152.58,152.86,31903.0,144.6032,144.8115,144.4517,144.7168,31903.0
2022-03-03 15:55:00,152.86,152.87,152.66,152.82,79301.0,144.7168,144.7263,144.5275,144.6789,79301.0
2022-03-04 09:30:00,151.75,152.02,151.13,151.35,48633.0,143.6659,143.9216,143.079,143.2872,48633.0
2022-03-04 09:35:00,151.33,152.07,151.28,151.76,7558.0,143.2683,143.9689,143.221,143.6754,7558.0
2022-03-04 09:40:00,151.77,152.02,151.64,151.92,6892.0,143.6849,143.9216,143.5618,143.8269,6892.0
2022-03-04 09:45:00,151.88,152.18,151.84,151.98,6396.0,143.789,144.073,143.7511,143.8837,6396.0
2022-03-04 09:50:00,151.88,152.59,151.88,152.25,13118.0,143.789,144.4612,143.789,144.1393,13118.0
2022-03-04 09:55:00,152.32,152.7,152.23,152.67,8115.0,144.2056,144.5653,144.1204,144.5369,8115.0
2022-03-04 10:00:00,152.73,152.98,152.72,152.75,17280.0,144.5937,144.8304,144.5843,144.6127,17280.0
2022-03-04 10:05:00,152.75,152.85,152.68,152.8,14783.0,144.6127,144.7073,144.5464,144.66,14783.0
2022-03-04 10:10:00,152.81,152.86,152.47,152.52,26432.0,144.6695,144.7168,144.3476,144.3949,26432.0
2022-03-04 10:15:00,152.48,152.95,152.44,152.68,18748.0,144.357,144.802,144.3192,144.5464,18748.0
2022-03-04 10:20:00,152.69,152.91,152.62,152.72,13686.0,144.5559,144.7641,144.4896,144.5843,13686.0
2022-03-04 10:25:00,152.64,153.0,152.64,153.0,9417.0,144.5085,144.8493,144.5085,144.8493,9417.0
2022-03-04 10:30:00,153.04,153.3,153.04,153.28,7373.0,144.8872,145.1334,144.8872,145.1144,7373.0
2022-03-04 10:35:00,153.3,153.36,153.26,153.29,26670.0,145.1334,145.1902,145.0955,145.1239,26670.0
2022-03-04 10:40:00,153.29,153.48,153.12,153.43,23800.0,145.1239,145.3038,144.963,145.2564,23800.0
2022-03-04 10:45:00,153.42,153.59,153.3,153.43,8197.0,145.247,145.4079,145.1334,145.2564,8197.0
2022-03-04 10:50:00,153.38,153.67,153.38,153.6,8834.0,145.2091,145.4837,145.2091,145.4174,8834.0
2022-03-04 10:55:00,153.57,153.64,153.53,153.62,11166.0,145.389,145.4553,145.3511,145.4363,11166.0
2022-03-04 11:00:00,153.6,154.08,153.57,154.02,16480.0,145.4174,145.8718,145.389,145.815,16480.0
2022-03-04 11:05:00,154.01,154.35,153.98,154.35,20910.0,145.8055,146.1274,145.7771,146.1274,20910.0
2022-03-04 11:10:00,154.35,154.52,154.1,154.48,11459.0,146.1274,146.2884,145.8907,146.2505,11459.0
2022-03-04 11:15:00,154.47,154.97,154.36,154.91,17652.0,146.241,146.7144,146.1369,146.6576,17652.0
2022-03-04 11:20:00,154.91,155.16,154.78,154.98,15229.0,146.6576,146.8943,146.5345,146.7239,15229.0
2022-03-04 11:25:00,154.95,155.22,154.92,155.02,19350.0,146.6955,146.9511,146.6671,146.7617,19350.0
2022-03-04 11:30:00,154.95,155.09,154.9,155.05,19977.0,146.6955,146.828,146.6481,146.7901,19977.0
2022-03-04 11:35:00,155.03,155.63,154.87,155.58,24332.0,146.7712,147.3392,146.6197,147.2919,24332.0
2022-03-04 11:40:00,155.62,155.85,155.61,155.8,30631.0,147.3298,147.5475,147.3203,147.5002,30631.0
2022-03-04 11:45:00,155.77,155.83,155.56,155.58,20714.0,147.4718,147.5286,147.273,147.2919,20714.0
2022-03-04 11:50:00,155.57,155.64,155.38,155.62,24816.0,147.2824,147.3487,147.1026,147.3298,24816.0
2022-03-04 11:55:00,155.61,155.83,155.55,155.79,34150.0,147.3203,147.5286,147.2635,147.4907,34150.0
2022-03-04 12:00:00,155.8,155.97,155.66,155.96,23566.0,147.5002,147.6611,147.3676,147.6517,23566.0
2022-03-04 12:05:00,155.93,156.18,155.76,156.09,12482.0,147.6233,147.8599,147.4623,147.7747,12482.0
2022-03-04 12:10:00,156.12,156.39,156.11,156.28,10020.0,147.8031,148.0588,147.7937,147.9546,10020.0
2022-03-04 12:15:00,156.28,156.53,156.23,156.31,18865.0,147.9546,148.1913,147.9073,147.983,18865.0
2022-03-04 12:20:00,156.34,156.45,156.25,156.34,10031.0,148.0114,148.1156,147.9262,148.0114,10031.0
2022-03-04 12:25:00,156.25,156.57,156.16,156.48,12416.0,147.9262,148.2292,147.841,148.144,12416.0
2022-03-04 12:30:00,156.49,156.64,156.4,156.46,10463.0,148.1534,148.2954,148.0682,148.125,10463.0
2022-03-04 12:35:00,156.42,156.56,156.37,156.42,16388.0,148.0872,148.2197,148.0398,148.0872,16388.0
2022-03-04 12:40:00,156.42,156.42,156.12,156.21,10572.0,148.0872,148.0872,147.8031,147.8883,10572.0
2022-03-04 12:45:00,156.12,156.48,156.12,156.46,12326.0,147.8031,148.144,147.8031,148.125,12326.0
2022-03-04 12:50:00,156.45,156.57,156.35,156.49,8882.0,148.1156,148.2292,148.0209,148.1534,8882.0
2022-03-04 12:55:00,156.53,156.72,156.51,156.53,8591.0,148.1913,148.3712,148.1724,148.1913,8591.0
2022-03-04 13:00:00,156.57,156.71,156.56,156.7,6352.0,148.2292,148.3617,148.2197,148.3522,6352.0
2022-03-04 13:05:00,156.76,156.78,156.67,156.74,13776.0,148.409,148.428,148.3238,148.3901,13776.0
2022-03-04 13:10:00,156.75,156.75,156.48,156.48,10938.0,148.3996,148.3996,148.144,148.144,10938.0
2022-03-04 13:15:00,156.47,156.59,156.35,156.53,7427.0,148.1345,148.2481,148.0209,148.1913,7427.0
2022-03-04 13:20:00,156.53,156.64,156.29,156.36,7972.0,148.1913,148.2954,147.9641,148.0304,7972.0
2022-03-04 13:25:00,156.42,156.54,156.32,156.44,8148.0,148.0872,148.2008,147.9925,148.1061,8148.0
2022-03-04 13:30:00,156.44,156.54,156.37,156.5,15754.0,148.1061,148.2008,148.0398,148.1629,15754.0
2022-03-04 13:35:00,156.51,156.61,156.46,156.58,9856.0,148.1724,148.267,148.125,148.2386,9856.0
2022-03-04 13:40:00,156.56,156.56,156.29,156.43,16556.0,148.2197,148.2197,147.9641,148.0966,16556.0
2022-03-04 13:45:00,156.42,156.55,156.27,156.52,11308.0,148.0872,148.2102,147.9451,148.1818,11308.0
2022-03-04 13:50:00,156.5,156.71,156.5,156.7,6524.0,148.1629,148.3617,148.1629,148.3522,6524.0
2022-03-04 13:55:00,156.71,156.72,156.49,156.53,11520.0,148.3617,148.3712,148.1534,148.1913,11520.0
2022-03-04 14:00:00,156.56,156.61,156.34,156.49,14523.0,148.2197,148.267,148.0114,148.1534,14523.0
2022-03-04 14:05:00,156.49,156.63,156.45,156.51,15177.0,148.1534,148.286,148.1156,148.1724,15177.0
2022-03-04 14:10:00,156.49,156.69,156.37,156.63,15408.0,148.1534,148.3428,148.0398,148.286,15408.0
2022-03-04 14:15:00,156.66,156.86,156.58,156.84,12789.0,148.3144,148.5037,148.2386,148.4848,12789.0
2022-03-04 14:20:00,156.84,157.23,156.83,157.21,19903.0,148.4848,148.854,148.4753,148.8351,19903.0
2022-03-04 14:25:00,157.27,157.39,157.2,157.32,20196.0,148.8919,149.0055,148.8256,148.9392,20196.0
2022-03-04 14:30:00,157.34,157.52,157.23,157.37,26971.0,148.9581,149.1286,148.854,148.9865,26971.0
2022-03-04 14:35:00,157.38,157.45,157.07,157.1,20708.0,148.996,149.0623,148.7025,148.7309,20708.0
2022-03-04 14:40:00,157.05,157.15,156.89,157.1,37230.0,148.6836,148.7783,148.5321,148.7309,37230.0
2022-03-04 14:45:00,157.11,157.14,156.7,156.78,12920.0,148.7404,148.7688,148.3522,148.428,12920.0
2022-03-04 14:50:00,156.8,156.92,156.72,156.79,11961.0,148.4469,148.5605,148.3712,148.4374,11961.0
2022-03-04 14:55:00,156.82,156.92,156.67,156.75,16773.0,148.4658,148.5605,148.3238,148.3996,16773.0
2022-03-04 15:00:00,156.76,156.9,156.69,156.83,16583.0,148.409,148.5416,148.3428,148.4753,16583.0
2022-03-04 15:05:00,156.82,157.03,156.78,156.99,12027.0,148.4658,148.6647,148.428,148.6268,12027.0
2022-03-04 15:10:00,157.01,157.21,156.89,156.89,14483.0,148.6457,148.8351,148.5321,148.5321,14483.0
2022-03-04 15:15:00,156.89,157.06,156.73,156.76,43411.0,148.5321,148.6931,148.3806,148.409,43411.0
2022-03-04 15:20:00,156.76,157.11,156.68,157.09,28997.0,148.409,148.7404,148.3333,148.7215,28997.0
2022-03-04 15:25:00,157.06,157.28,157.06,157.24,19246.0,148.6931,148.9013,148.6931,148.8635,19246.0
2022-03-04 15:30:00,157.23,157.37,157.1,157.14,28637.0,148.854,148.9865,148.7309,148.7688,28637.0
2022-03-04 15:35:00,157.15,157.18,156.81,157.0,34666.0,148.7783,148.8067,148.4564,148.6363,34666.0
2022-03-04 15:40:00,157.0,157.24,156.94,157.15,38249.0,148.6363,148.8635,148.5795,148.7783,38249.0
2022-03-04 15:45:00,157.11,157.38,157.04,157.19,45627.0,148.7404,148.996,148.6741,148.8161,45627.0
2022-03-04 15:50:00,157.25,157.74,157.14,157.74,54318.0,148.8729,149.3368,148.7688,149.3368,54318.0
2022-03-04 15:55:00,157.75,158.0,157.75,157.82,159872.0,149.3463,149.583,149.3463,149.4126,159872.0
2022-03-07 09:30:00,157.21,157.58,156.42,156.53,63891.0,148.8351,149.1854,148.0872,148.1913,63891.0
2022-03-07 09:35:00,156.53,156.78,156.33,156.49,8254.0,148.1913,148.428,148.0019,148.1534,8254.0
2022-03-07 09:40:00,156.45,157.33,156.37,157.27,14137.0,148.1156,148.9487,148.0398,148.8919,14137.0
2022-03-07 09:45:00,157.24,157.53,157.19,157.28,11677.0,148.8635,149.138,148.8161,148.9013,11677.0
2022-03-07 09:50:00,157.24,157.88,157.06,157.79,14058.0,148.8635,149.4694,148.6931,149.3842,14058.0
2022-03-07 09:55:00,157.76,157.87,157.48,157.5,19958.0,149.3558,149.4599,149.0907,149.1096,19958.0
2022-03-07 10:00:00,157.41,157.75,157.09,157.61,20136.0,149.0244,149.3463,148.7215,149.2138,20136.0
2022-03-07 10:05:00,157.57,158.09,157.53,157.96,16110.0,149.1759,149.6682,149.138,149.5451,16110.0
2022-03-07 10:10:00,157.9,158.06,157.78,157.79,16815.0,149.4883,149.6398,149.3747,149.3842,16815.0
2022-03-07 10:15:00,157.77,158.29,157.74,158.12,15303.0,149.3652,149.8575,149.3368,149.6966,15303.0
2022-03-07 10:20:00,158.16,158.2,157.77,157.8,11539.0,149.7345,149.7723,149.3652,149.3936,11539.0
2022-03-07 10:25:00,157.76,157.81,157.58,157.76,7363.0,149.3558,149.4031,149.1854,149.3558,7363.0
2022-03-07 10:30:00,157.79,158.0,157.7,158.0,18671.0,149.3842,149.583,149.299,149.583,18671.0
2022-03-07 10:35:00,158.01,158.18,157.94,157.94,16121.0,149.5925,149.7534,149.5262,149.5262,16121.0
2022-03-07 10:40:00,157.94,158.19,157.8,158.14,11709.0,149.5262,149.7629,149.3936,149.7155,11709.0
2022-03-07 10:45:00,158.13,158.36,157.98,158.25,15738.0,149.7061,149.9238,149.564,149.8197,15738.0
2022-03-07 10:50:00,158.25,158.44,157.98,158.02,13336.0,149.8197,149.9995,149.564,149.6019,13336.0
2022-03-07 10:55:00,157.98,158.03,157.84,157.88,13026.0,149.564,149.6114,149.4315,149.4694,13026.0
2022-03-07 11:00:00,157.84,157.84,157.46,157.46,11803.0,149.4315,149.4315,149.0718,149.0718,11803.0
2022-03-07 11:05:00,157.47,157.58,157.16,157.56,31707.0,149.0812,149.1854,148.7877,149.1664,31707.0
2022-03-07 11:10:00,157.55,157.55,157.15,157.16,9310.0,149.157,149.157,148.7783,148.7877,9310.0
2022-03-07 11:15:00,157.14,157.3,157.02,157.14,17390.0,148.7688,148.9203,148.6552,148.7688,17390.0
2022-03-07 11:20:00,157.17,157.17,156.52,156.52,9713.0,148.7972,148.7972,148.1818,148.1818,9713.0
2022-03-07 11:25:00,156.6,156.6,156.16,156.4,17920.0,148.2576,148.2576,147.841,148.0682,17920.0
2022-03-07 11:30:00,156.41,156.48,156.05,156.16,22521.0,148.0777,148.144,147.7369,147.841,22521.0
2022-03-07 11:35:00,156.18,156.23,155.93,155.94,10183.0,147.8599,147.9073,147.6233,147.6327,10183.0
2022-03-07 11:40:00,155.94,156.34,155.93,156.34,17102.0,147.6327,148.0114,147.6233,148.0114,17102.0
2022-03-07 11:45:00,156.37,156.83,156.37,156.66,16325.0,148.0398,148.4753,148.0398,148.3144,16325.0
2022-03-07 11:50:00,156.67,156.83,156.55,156.78,14696.0,148.3238,148.4753,148.2102,148.428,14696.0
2022-03-07 11:55:00,156.78,156.91,156.68,156.74,8528.0,148.428,148.5511,148.3333,148.3901,8528.0
2022-03-07 12:00:00,156.68,156.74,156.19,156.39,9879.0,148.3333,148.3901,147.8694,148.0588,9879.0
2022-03-07 12:05:00,156.41,156.47,156.11,156.41,15351.0,148.0777,148.1345,147.7937,148.0777,15351.0
2022-03-07 12:10:00,156.41,156.64,156.37,156.64,11885.0,148.0777,148.2954,148.0398,148.2954,11885.0
2022-03-07 12:15:00,156.65,156.73,156.51,156.57,7331.0,148.3049,148.3806,148.1724,148.2292,7331.0
2022-03-07 12:20:00,156.55,156.61,156.34,156.41,17100.0,148.2102,148.267,148.0114,148.0777,17100.0
2022-03-07 12:25:00,156.43,156.78,156.36,156.78,7324.0,148.0966,148.428,148.0304,148.428,7324.0
2022-03-07 12:30:00,156.77,156.79,156.58,156.74,10697.0,148.4185,148.4374,148.2386,148.3901,10697.0
2022-03-07 12:35:00,156.74,156.74,156.34,156.37,11761.0,148.3901,148.3901,148.0114,148.0398,11761.0
2022-03-07 12:40:00,156.37,156.5,156.27,156.3,10080.0,148.0398,148.1629,147.9451,147.9735,10080.0
2022-03-07 12:45:00,156.33,156.46,156.12,156.44,22886.0,148.0019,148.125,147.8031,148.1061,22886.0
2022-03-07 12:50:00,156.41,156.89,156.41,156.59,15196.0,148.0777,148.5321,148.0777,148.2481,15196.0
2022-03-07 12:55:00,156.63,156.91,156.55,156.86,17060.0,148.286,148.5511,148.2102,148.5037,17060.0
2022-03-07 13:00:00,156.86,157.17,156.86,157.09,7487.0,148.5037,148.7972,148.5037,148.7215,7487.0
2022-03-07 13:05:00,157.09,157.15,156.77,156.87,10090.0,148.7215,148.7783,148.4185,148.5132,10090.0
2022-03-07 13:10:00,156.87,156.87,156.67,156.7,10506.0,148.5132,148.5132,148.3238,148.3522,10506.0
2022-03-07 13:15:00,156.68,156.72,156.49,156.67,14539.0,148.3333,148.3712,148.1534,148.3238,14539.0
2022-03-07 13:20:00,156.65,157.07,156.57,157.06,14111.0,148.3049,148.7025,148.2292,148.6931,14111.0
2022-03-07 13:25:00,157.05,157.36,157.05,157.09,10244.0,148.6836,148.9771,148.6836,148.7215,10244.0
2022-03-07 13:30:00,157.11,157.25,156.96,156.96,7300.0,148.7404,148.8729,148.5984,148.5984,7300.0
2022-03-07 13:35:00,157.01,157.4,157.0,157.37,13481.0,148.6457,149.0149,148.6363,148.9865,13481.0
2022-03-07 13:40:00,157.31,157.5,157.09,157.21,7470.0,148.9297,149.1096,148.7215,148.8351,7470.0
2022-03-07 13:45:00,157.19,157.34,156.95,156.95,17333.0,148.8161,148.9581,148.5889,148.5889,17333.0
2022-03-07 13:50:00,156.94,157.19,156.91,157.06,22503.0,148.5795,148.8161,148.5511,148.6931,22503.0
2022-03-07 13:55:00,157.09,157.14,156.94,157.09,7214.0,148.7215,148.7688,148.5795,148.7215,7214.0
2022-03-07 14:00:00,157.08,157.31,157.08,157.14,20643.0,148.712,148.9297,148.712,148.7688,20643.0
2022-03-07 14:05:00,157.12,157.47,157.01,157.18,19031.0,148.7499,149.0812,148.6457,148.8067,19031.0
2022-03-07 14:10:00,157.18,157.21,156.88,156.92,15276.0,148.8067,148.8351,148.5226,148.5605,15276.0
2022-03-07 14:15:00,156.97,157.22,156.83,156.94,13451.0,148.6079,148.8445,148.4753,148.5795,13451.0
2022-03-07 14:20:00,156.9,156.94,156.45,156.56,11138.0,148.5416,148.5795,148.1156,148.2197,11138.0
2022-03-07 14:25:00,156.5,156.59,156.42,156.49,16463.0,148.1629,148.2481,148.0872,148.1534,16463.0
2022-03-07 14:30:00,156.45,156.64,156.12,156.18,32221.0,148.1156,148.2954,147.8031,147.8599,32221.0
2022-03-07 14:35:00,156.16,156.4,156.09,156.27,16973.0,147.841,148.0682,147.7747,147.9451,16973.0
2022-03-07 14:40:00,156.31,156.31,155.7,155.8,19090.0,147.983,147.983,147.4055,147.5002,19090.0
2022-03-07 14:45:00,155.79,156.05,155.68,155.84,11338.0,147.4907,147.7369,147.3866,147.5381,11338.0
2022-03-07 14:50:00,155.84,156.06,155.53,155.59,16456.0,147.5381,147.7463,147.2446,147.3014,16456.0
2022-03-07 14:55:00,155.6,156.11,155.59,155.71,20288.0,147.3108,147.7937,147.3014,147.415,20288.0
2022-03-07 15:00:00,155.71,155.93,155.7,155.93,19369.0,147.415,147.6233,147.4055,147.6233,19369.0
2022-03-07 15:05:00,155.93,156.01,155.81,156.0,18671.0,147.6233,147.699,147.5097,147.6895,18671.0
2022-03-07 15:10:00,156.0,156.0,155.64,155.79,24767.0,147.6895,147.6895,147.3487,147.4907,24767.0
2022-03-07 15:15:00,155.78,155.81,155.6,155.66,19029.0,147.4812,147.5097,147.3108,147.3676,19029.0
2022-03-07 15:20:00,155.63,155.69,155.48,155.53,23294.0,147.3392,147.396,147.1972,147.2446,23294.0
2022-03-07 15:25:00,155.54,156.02,155.54,155.81,22797.0,147.254,147.7085,147.254,147.5097,22797.0
2022-03-07 15:30:00,155.73,155.86,155.62,155.82,17957.0,147.4339,147.557,147.3298,147.5191,17957.0
2022-03-07 15:35:00,155.88,155.93,155.66,155.79,27436.0,147.5759,147.6233,147.3676,147.4907,27436.0
2022-03-07 15:40:00,155.79,156.07,155.68,155.99,38452.0,147.4907,147.7558,147.3866,147.6801,38452.0
2022-03-07 15:45:00,155.99,155.99,155.73,155.76,48338.0,147.6801,147.6801,147.4339,147.4623,48338.0
2022-03-07 15:50:00,155.68,155.78,155.44,155.45,43973.0,147.3866,147.4812,147.1594,147.1688,43973.0
2022-03-07 15:55:00,155.45,156.04,155.45,155.83,147408.0,147.1688,147.7274,147.1688,147.5286,147408.0
2022-03-08 09:30:00,155.0,156.2,155.0,156.03,49643.0,146.7428,147.8789,146.7428,147.7179,49643.0
2022-03-08 09:35:00,156.01,156.27,154.76,154.95,21377.0,147.699,147.9451,146.5156,146.6955,21377.0
2022-03-08 09:40:00,154.86,155.44,154.79,155.44,15006.0,146.6103,147.1594,146.544,147.1594,15006.0
2022-03-08 09:45:00,155.37,155.37,155.09,155.18,7287.0,147.0931,147.0931,146.828,146.9132,7287.0
2022-03-08 09:50:00,155.2,155.21,154.57,154.57,16314.0,146.9321,146.9416,146.3357,146.3357,16314.0
2022-03-08 09:55:00,154.65,154.77,154.43,154.43,9804.0,146.4114,146.5251,146.2032,146.2032,9804.0
2022-03-08 10:00:00,154.31,154.36,153.67,153.7,12050.0,146.0896,146.1369,145.4837,145.5121,12050.0
2022-03-08 10:05:00,153.69,153.73,152.89,152.97,10731.0,145.5026,145.5405,144.7452,144.8209,10731.0
2022-03-08 10:10:00,152.83,152.91,152.29,152.74,24897.0,144.6884,144.7641,144.1772,144.6032,24897.0
2022-03-08 10:15:00,152.71,153.07,152.63,152.84,15336.0,144.5748,144.9156,144.4991,144.6979,15336.0
2022-03-08 10:20:00,152.84,152.99,152.58,152.63,18618.0,144.6979,144.8399,144.4517,144.4991,18618.0
2022-03-08 10:25:00,152.57,152.69,151.98,151.98,12812.0,144.4423,144.5559,143.8837,143.8837,12812.0
2022-03-08 10:30:00,151.97,152.26,151.84,151.94,5680.0,143.8742,144.1488,143.7511,143.8458,5680.0
2022-03-08 10:35:00,151.96,152.43,151.84,152.43,14809.0,143.8647,144.3097,143.7511,144.3097,14809.0
2022-03-08 10:40:00,152.49,152.55,152.34,152.34,11308.0,144.3665,144.4233,144.2245,144.2245,11308.0
2022-03-08 10:45:00,152.24,152.3,152.15,152.22,5405.0,144.1298,144.1866,144.0446,144.1109,5405.0
2022-03-08 10:50:00,152.19,152.19,151.76,152.19,16059.0,144.0825,144.0825,143.6754,144.0825,16059.0
2022-03-08 10:55:00,152.07,152.12,151.79,151.92,15417.0,143.9689,144.0162,143.7038,143.8269,15417.0
2022-03-08 11:00:00,151.94,151.94,151.37,151.67,7992.0,143.8458,143.8458,143.3062,143.5902,7992.0
2022-03-08 11:05:00,151.63,151.72,151.15,151.26,14013.0,143.5523,143.6375,143.0979,143.202,14013.0
2022-03-08 11:10:00,151.22,151.32,151.2,151.28,7342.0,143.1642,143.2588,143.1452,143.221,7342.0
2022-03-08 11:15:00,151.36,151.37,151.19,151.37,5512.0,143.2967,143.3062,143.1358,143.3062,5512.0
2022-03-08 11:20:00,151.43,151.43,150.92,150.92,9039.0,143.363,143.363,142.8802,142.8802,9039.0
2022-03-08 11:25:00,150.94,151.1,150.77,151.04,11478.0,142.8991,143.0506,142.7381,142.9938,11478.0
2022-03-08 11:30:00,150.97,151.29,150.79,151.26,17878.0,142.9275,143.2304,142.7571,143.202,17878.0
2022-03-08 11:35:00,151.21,151.28,151.01,151.15,11668.0,143.1547,143.221,142.9654,143.0979,11668.0
2022-03-08 11:40:00,151.2,151.3,151.03,151.13,9909.0,143.1452,143.2399,142.9843,143.079,9909.0
2022-03-08 11:45:00,151.15,151.47,151.15,151.3,4895.0,143.0979,143.4009,143.0979,143.2399,4895.0
2022-03-08 11:50:00,151.31,151.45,151.13,151.41,5065.0,143.2494,143.3819,143.079,143.344,5065.0
2022-03-08 11:55:00,151.41,151.56,151.35,151.53,7765.0,143.344,143.4861,143.2872,143.4577,7765.0
2022-03-08 12:00:00,151.54,151.79,151.45,151.61,11187.0,143.4671,143.7038,143.3819,143.5334,11187.0
2022-03-08 12:05:00,151.66,151.66,151.15,151.15,11876.0,143.5807,143.5807,143.0979,143.0979,11876.0
2022-03-08 12:10:00,151.17,151.67,151.16,151.65,23729.0,143.1168,143.5902,143.1074,143.5713,23729.0
2022-03-08 12:15:00,151.67,151.68,151.43,151.6,17790.0,143.5902,143.5997,143.363,143.5239,17790.0
2022-03-08 12:20:00,151.65,151.66,151.01,151.07,24809.0,143.5713,143.5807,142.9654,143.0222,24809.0
2022-03-08 12:25:00,151.06,151.45,151.0,151.41,23012.0,143.0127,143.3819,142.9559,143.344,23012.0
2022-03-08 12:30:00,151.44,151.54,151.18,151.49,19025.0,143.3724,143.4671,143.1263,143.4198,19025.0
2022-03-08 12:35:00,151.46,151.69,151.32,151.69,22685.0,143.3914,143.6091,143.2588,143.6091,22685.0
2022-03-08 12:40:00,151.71,151.94,151.45,151.8,27817.0,143.6281,143.8458,143.3819,143.7133,27817.0
2022-03-08 12:45:00,151.76,151.78,151.13,151.16,14679.0,143.6754,143.6943,143.079,143.1074,14679.0
2022-03-08 12:50:00,151.2,151.49,151.05,151.47,17642.0,143.1452,143.4198,143.0032,143.4009,17642.0
2022-03-08 12:55:00,151.44,151.52,151.18,151.27,17195.0,143.3724,143.4482,143.1263,143.2115,17195.0
2022-03-08 13:00:00,151.3,151.55,151.25,151.55,12610.0,143.2399,143.4766,143.1926,143.4766,12610.0
2022-03-08 13:05:00,151.55,151.69,151.33,151.66,30341.0,143.4766,143.6091,143.2683,143.5807,30341.0
2022-03-08 13:10:00,151.68,151.88,151.45,151.45,12834.0,143.5997,143.789,143.3819,143.3819,12834.0
2022-03-08 13:15:00,151.46,151.62,151.34,151.44,7601.0,143.3914,143.5429,143.2778,143.3724,7601.0
2022-03-08 13:20:00,151.38,151.38,151.17,151.31,4758.0,143.3156,143.3156,143.1168,143.2494,4758.0
2022-03-08 13:25:00,151.29,151.42,150.97,151.0,10662.0,143.2304,143.3535,142.9275,142.9559,10662.0
2022-03-08 13:30:00,151.01,151.01,150.81,150.94,11062.0,142.9654,142.9654,142.776,142.8991,11062.0
2022-03-08 13:35:00,150.95,150.95,150.75,150.77,19633.0,142.9086,142.9086,142.7192,142.7381,19633.0
2022-03-08 13:40:00,150.78,150.78,150.16,150.3,19073.0,142.7476,142.7476,142.1606,142.2932,19073.0
2022-03-08 13:45:00,150.17,150.29,149.95,150.13,18480.0,142.1701,142.2837,141.9618,142.1322,18480.0
2022-03-08 13:50:00,150.11,150.24,150.03,150.07,9715.0,142.1133,142.2364,142.0376,142.0754,9715.0
2022-03-08 13:55:00,150.08,150.37,150.08,150.15,16523.0,142.0849,142.3595,142.0849,142.1512,16523.0
2022-03-08 14:00:00,150.08,150.15,149.71,149.86,11300.0,142.0849,142.1512,141.7346,141.8766,11300.0
2022-03-08 14:05:00,149.85,150.29,149.84,150.25,8007.0,141.8672,142.2837,141.8577,142.2458,8007.0
2022-03-08 14:10:00,150.21,150.5,150.02,150.43,9270.0,142.208,142.4825,142.0281,142.4163,9270.0
2022-03-08 14:15:00,150.39,150.54,150.23,150.35,9843.0,142.3784,142.5204,142.2269,142.3405,9843.0
2022-03-08 14:20:00,150.36,150.71,150.17,150.7,8471.0,142.35,142.6813,142.1701,142.6719,8471.0
2022-03-08 14:25:00,150.63,150.9,150.57,150.85,14203.0,142.6056,142.8612,142.5488,142.8139,14203.0
2022-03-08 14:30:00,150.82,150.85,150.57,150.6,15821.0,142.7855,142.8139,142.5488,142.5772,15821.0
2022-03-08 14:35:00,150.64,150.9,150.58,150.83,10916.0,142.6151,142.8612,142.5583,142.7949,10916.0
2022-03-08 14:40:00,150.82,150.86,150.54,150.81,11643.0,142.7855,142.8233,142.5204,142.776,11643.0
2022-03-08 14:45:00,150.85,151.14,150.85,151.13,11615.0,142.8139,143.0884,142.8139,143.079,11615.0
2022-03-08 14:50:00,151.1,151.15,150.85,150.95,19334.0,143.0506,143.0979,142.8139,142.9086,19334.0
2022-03-08 14:55:00,150.98,151.16,150.65,150.72,23645.0,142.937,143.1074,142.6245,142.6908,23645.0
2022-03-08 15:00:00,150.69,151.0,150.61,150.9,15626.0,142.6624,142.9559,142.5867,142.8612,15626.0
2022-03-08 15:05:00,150.86,150.88,150.57,150.62,11337.0,142.8233,142.8423,142.5488,142.5961,11337.0
2022-03-08 15:10:00,150.65,150.68,150.25,150.37,18017.0,142.6245,142.6529,142.2458,142.3595,18017.0
2022-03-08 15:15:00,150.38,150.41,150.11,150.19,16728.0,142.3689,142.3973,142.1133,142.189,16728.0
2022-03-08 15:20:00,150.17,150.18,149.77,150.09,74912.0,142.1701,142.1796,141.7914,142.0944,74912.0
2022-03-08 15:25:00,150.08,150.08,149.44,149.48,22717.0,142.0849,142.0849,141.479,141.5169,22717.0
2022-03-08 15:30:00,149.49,149.52,148.9,148.91,39785.0,141.5263,141.5547,140.9678,140.9772,39785.0
2022-03-08 15:35:00,148.89,148.94,148.61,148.92,52009.0,140.9583,141.0056,140.6932,140.9867,52009.0
2022-03-08 15:40:00,148.91,149.02,148.67,148.72,71244.0,140.9772,141.0814,140.75,140.7974,71244.0
2022-03-08 15:45:00,148.7,148.78,148.44,148.49,57221.0,140.7784,140.8542,140.5323,140.5796,57221.0
2022-03-08 15:50:00,148.45,149.03,148.34,148.58,120182.0,140.5417,141.0908,140.4376,140.6648,120182.0
2022-03-08 15:55:00,148.57,148.58,147.86,147.92,249025.0,140.6553,140.6648,139.9832,140.04,249025.0
2022-03-09 09:30:00,149.86,150.87,149.8,150.05,102353.0,141.8766,142.8328,141.8198,142.0565,102353.0
2022-03-09 09:35:00,150.04,150.17,149.07,149.23,36870.0,142.047,142.1701,141.1287,141.2802,36870.0
2022-03-09 09:40:00,149.29,150.22,149.29,149.68,17557.0,141.337,142.2174,141.337,141.7062,17557.0
2022-03-09 09:45:00,149.77,149.77,148.76,148.87,39487.0,141.7914,141.7914,140.8352,140.9394,39487.0
2022-03-09 09:50:00,148.82,148.96,148.26,148.77,18827.0,140.892,141.0246,140.3619,140.8447,18827.0
2022-03-09 09:55:00,148.83,149.28,148.73,148.96,17274.0,140.9015,141.3275,140.8068,141.0246,17274.0
2022-03-09 10:00:00,149.11,149.57,149.08,149.23,19463.0,141.1666,141.6021,141.1382,141.2802,19463.0
2022-03-09 10:05:00,149.23,149.3,149.05,149.3,12441.0,141.2802,141.3465,141.1098,141.3465,12441.0
2022-03-09 10:10:00,149.34,149.77,149.34,149.44,15145.0,141.3843,141.7914,141.3843,141.479,15145.0
2022-03-09 10:15:00,149.47,149.61,149.18,149.21,21100.0,141.5074,141.6399,141.2328,141.2612,21100.0
2022-03-09 10:20:00,149.21,149.31,149.13,149.28,11016.0,141.2612,141.3559,141.1855,141.3275,11016.0
2022-03-09 10:25:00,149.24,149.43,149.0,149.43,11058.0,141.2896,141.4695,141.0624,141.4695,11058.0
2022-03-09 10:30:00,149.49,149.49,148.97,149.22,10402.0,141.5263,141.5263,141.034,141.2707,10402.0
2022-03-09 10:35:00,149.31,149.56,149.27,149.47,10360.0,141.3559,141.5926,141.3181,141.5074,10360.0
2022-03-09 10:40:00,149.48,149.48,149.14,149.33,14457.0,141.5169,141.5169,141.195,141.3749,14457.0
2022-03-09 10:45:00,149.3,149.94,149.3,149.88,7551.0,141.3465,141.9524,141.3465,141.8956,7551.0
2022-03-09 10:50:00,149.87,149.91,149.57,149.82,15278.0,141.8861,141.924,141.6021,141.8388,15278.0
2022-03-09 10:55:00,149.86,150.03,149.71,149.99,9762.0,141.8766,142.0376,141.7346,141.9997,9762.0
2022-03-09 11:00:00,150.02,150.04,149.65,149.89,7426.0,142.0281,142.047,141.6778,141.905,7426.0
2022-03-09 11:05:00,149.96,150.05,149.79,149.8,17334.0,141.9713,142.0565,141.8103,141.8198,17334.0
2022-03-09 11:10:00,149.86,150.06,149.72,149.86,10855.0,141.8766,142.066,141.7441,141.8766,10855.0
2022-03-09 11:15:00,149.83,150.35,149.82,150.35,12321.0,141.8482,142.3405,141.8388,142.3405,12321.0
2022-03-09 11:20:00,150.38,150.43,149.99,150.18,17564.0,142.3689,142.4163,141.9997,142.1796,17564.0
2022-03-09 11:25:00,150.22,150.55,150.22,150.42,6159.0,142.2174,142.5299,142.2174,142.4068,6159.0
2022-03-09 11:30:00,150.45,151.01,150.45,150.93,8670.0,142.4352,142.9654,142.4352,142.8896,8670.0
2022-03-09 11:35:00,150.95,150.95,150.64,150.85,6580.0,142.9086,142.9086,142.6151,142.8139,6580.0
2022-03-09 11:40:00,150.87,151.08,150.84,151.0,11132.0,142.8328,143.0316,142.8044,142.9559,11132.0
2022-03-09 11:45:00,151.01,151.01,150.75,150.89,5212.0,142.9654,142.9654,142.7192,142.8517,5212.0
2022-03-09 11:50:00,150.88,150.89,150.75,150.79,7672.0,142.8423,142.8517,142.7192,142.7571,7672.0
2022-03-09 11:55:00,150.83,150.84,150.61,150.63,7442.0,142.7949,142.8044,142.5867,142.6056,7442.0
2022-03-09 12:00:00,150.6,150.86,150.59,150.61,10919.0,142.5772,142.8233,142.5677,142.5867,10919.0
2022-03-09 12:05:00,150.63,150.77,150.6,150.64,6049.0,142.6056,142.7381,142.5772,142.6151,6049.0
2022-03-09 12:10:00,150.65,150.8,150.56,150.76,10817.0,142.6245,142.7665,142.5393,142.7287,10817.0
2022-03-09 12:15:00,150.73,150.84,150.71,150.84,4971.0,142.7003,142.8044,142.6813,142.8044,4971.0
2022-03-09 12:20:00,150.81,150.98,150.73,150.76,7464.0,142.776,142.937,142.7003,142.7287,7464.0
2022-03-09 12:25:00,150.76,150.87,150.62,150.87,3971.0,142.7287,142.8328,142.5961,142.8328,3971.0
2022-03-09 12:30:00,150.9,150.96,150.81,150.85,4818.0,142.8612,142.918,142.776,142.8139,4818.0
2022-03-09 12:35:00,150.83,150.94,150.77,150.85,9320.0,142.7949,142.8991,142.7381,142.8139,9320.0
2022-03-09 12:40:00,150.89,150.92,150.63,150.63,4862.0,142.8517,142.8802,142.6056,142.6056,4862.0
2022-03-09 12:45:00,150.63,150.69,150.49,150.67,7575.0,142.6056,142.6624,142.4731,142.6435,7575.0
2022-03-09 12:50:00,150.64,150.79,150.61,150.65,4776.0,142.6151,142.7571,142.5867,142.6245,4776.0
2022-03-09 12:55:00,150.65,150.91,150.64,150.86,6755.0,142.6245,142.8707,142.6151,142.8233,6755.0
2022-03-09 13:00:00,150.82,150.88,150.73,150.83,6788.0,142.7855,142.8423,142.7003,142.7949,6788.0
2022-03-09 13:05:00,150.8,150.8,150.65,150.76,9792.0,142.7665,142.7665,142.6245,142.7287,9792.0
2022-03-09 13:10:00,150.72,150.74,150.58,150.58,8277.0,142.6908,142.7097,142.5583,142.5583,8277.0
2022-03-09 13:15:00,150.62,150.67,150.44,150.49,6492.0,142.5961,142.6435,142.4257,142.4731,6492.0
2022-03-09 13:20:00,150.51,150.57,150.42,150.53,8779.0,142.492,142.5488,142.4068,142.5109,8779.0
2022-03-09 13:25:00,150.54,150.59,150.44,150.5,5171.0,142.5204,142.5677,142.4257,142.4825,5171.0
2022-03-09 13:30:00,150.48,150.57,150.44,150.47,7090.0,142.4636,142.5488,142.4257,142.4541,7090.0
2022-03-09 13:35:00,150.44,150.59,150.33,150.37,6923.0,142.4257,142.5677,142.3216,142.3595,6923.0
2022-03-09 13:40:00,150.42,150.44,150.24,150.24,7877.0,142.4068,142.4257,142.2364,142.2364,7877.0
2022-03-09 13:45:00,150.21,150.22,150.11,150.16,6381.0,142.208,142.2174,142.1133,142.1606,6381.0
2022-03-09 13:50:00,150.14,150.31,150.12,150.24,10287.0,142.1417,142.3026,142.1228,142.2364,10287.0
2022-03-09 13:55:00,150.2,150.25,150.12,150.22,6824.0,142.1985,142.2458,142.1228,142.2174,6824.0
2022-03-09 14:00:00,150.21,150.52,150.19,150.5,5996.0,142.208,142.5015,142.189,142.4825,5996.0
2022-03-09 14:05:00,150.48,150.48,150.33,150.37,6556.0,142.4636,142.4636,142.3216,142.3595,6556.0
2022-03-09 14:10:00,150.39,150.58,150.32,150.58,22936.0,142.3784,142.5583,142.3121,142.5583,22936.0
2022-03-09 14:15:00,150.61,150.71,150.51,150.7,9747.0,142.5867,142.6813,142.492,142.6719,9747.0
2022-03-09 14:20:00,150.64,150.77,150.58,150.62,10920.0,142.6151,142.7381,142.5583,142.5961,10920.0
2022-03-09 14:25:00,150.61,150.73,150.57,150.72,8985.0,142.5867,142.7003,142.5488,142.6908,8985.0
2022-03-09 14:30:00,150.77,150.78,150.66,150.68,10758.0,142.7381,142.7476,142.634,142.6529,10758.0
2022-03-09 14:35:00,150.71,150.74,150.6,150.69,7408.0,142.6813,142.7097,142.5772,142.6624,7408.0
2022-03-09 14:40:00,150.68,150.78,150.55,150.7,10539.0,142.6529,142.7476,142.5299,142.6719,10539.0
2022-03-09 14:45:00,150.68,150.72,150.34,150.39,7351.0,142.6529,142.6908,142.331,142.3784,7351.0
2022-03-09 14:50:00,150.41,150.5,150.22,150.22,5184.0,142.3973,142.4825,142.2174,142.2174,5184.0
2022-03-09 14:55:00,150.18,150.29,150.17,150.2,6212.0,142.1796,142.2837,142.1701,142.1985,6212.0
2022-03-09 15:00:00,150.21,150.36,150.21,150.34,7270.0,142.208,142.35,142.208,142.331,7270.0
2022-03-09 15:05:00,150.36,150.69,150.34,150.67,7089.0,142.35,142.6624,142.331,142.6435,7089.0
2022-03-09 15:10:00,150.67,150.82,150.65,150.82,13705.0,142.6435,142.7855,142.6245,142.7855,13705.0
2022-03-09 15:15:00,150.84,150.84,150.6,150.62,8777.0,142.8044,142.8044,142.5772,142.5961,8777.0
2022-03-09 15:20:00,150.63,150.82,150.63,150.76,7970.0,142.6056,142.7855,142.6056,142.7287,7970.0
2022-03-09 15:25:00,150.75,150.77,150.63,150.77,12105.0,142.7192,142.7381,142.6056,142.7381,12105.0
2022-03-09 15:30:00,150.73,150.91,150.5,150.59,19193.0,142.7003,142.8707,142.4825,142.5677,19193.0
2022-03-09 15:35:00,150.55,150.73,150.54,150.62,15016.0,142.5299,142.7003,142.5204,142.5961,15016.0
2022-03-09 15:40:00,150.66,150.81,150.59,150.64,21348.0,142.634,142.776,142.5677,142.6151,21348.0
2022-03-09 15:45:00,150.66,150.74,150.33,150.37,24220.0,142.634,142.7097,142.3216,142.3595,24220.0
2022-03-09 15:50:00,150.44,150.8,150.07,150.2,44898.0,142.4257,142.7665,142.0754,142.1985,44898.0
2022-03-09 15:55:00,150.21,150.21,149.76,150.01,92339.0,142.208,142.208,141.7819,142.0186,92339.0
2022-03-10 09:30:00,148.93,149.74,148.93,149.65,32891.0,140.9962,141.763,140.9962,141.6778,32891.0
2022-03-10 09:35:00,149.53,149.72,149.2,149.32,10989.0,141.5642,141.7441,141.2518,141.3654,10989.0
2022-03-10 09:40:00,149.33,149.71,149.23,149.44,18852.0,141.3749,141.7346,141.2802,141.479,18852.0
2022-03-10 09:45:00,149.48,149.77,149.33,149.42,15198.0,141.5169,141.7914,141.3749,141.4601,15198.0
2022-03-10 09:50:00,149.47,150.43,149.41,150.43,12131.0,141.5074,142.4163,141.4506,142.4163,12131.0
2022-03-10 09:55:00,150.41,150.55,150.23,150.45,6983.0,142.3973,142.5299,142.2269,142.4352,6983.0
2022-03-10 10:00:00,150.49,150.89,150.35,150.85,6091.0,142.4731,142.8517,142.3405,142.8139,6091.0
2022-03-10 10:05:00,150.9,151.25,150.9,151.24,5883.0,142.8612,143.1926,142.8612,143.1831,5883.0
2022-03-10 10:10:00,151.17,151.17,150.77,150.82,4226.0,143.1168,143.1168,142.7381,142.7855,4226.0
2022-03-10 10:15:00,150.73,151.02,150.56,150.85,8761.0,142.7003,142.9748,142.5393,142.8139,8761.0
2022-03-10 10:20:00,150.85,150.85,150.36,150.42,5854.0,142.8139,142.8139,142.35,142.4068,5854.0
2022-03-10 10:25:00,150.46,150.84,150.44,150.69,11860.0,142.4447,142.8044,142.4257,142.6624,11860.0
2022-03-10 10:30:00,150.61,150.76,150.38,150.48,3540.0,142.5867,142.7287,142.3689,142.4636,3540.0
2022-03-10 10:35:00,150.43,150.46,150.3,150.39,7236.0,142.4163,142.4447,142.2932,142.3784,7236.0
2022-03-10 10:40:00,150.44,150.48,150.32,150.35,4212.0,142.4257,142.4636,142.3121,142.3405,4212.0
2022-03-10 10:45:00,150.38,150.46,150.27,150.35,5991.0,142.3689,142.4447,142.2648,142.3405,5991.0
2022-03-10 10:50:00,150.33,150.4,150.25,150.33,5005.0,142.3216,142.3879,142.2458,142.3216,5005.0
2022-03-10 10:55:00,150.27,150.34,150.14,150.16,5954.0,142.2648,142.331,142.1417,142.1606,5954.0
2022-03-10 11:00:00,150.16,150.3,150.11,150.24,3232.0,142.1606,142.2932,142.1133,142.2364,3232.0
2022-03-10 11:05:00,150.28,150.47,150.28,150.45,8721.0,142.2742,142.4541,142.2742,142.4352,8721.0
2022-03-10 11:10:00,150.38,150.53,150.33,150.49,6735.0,142.3689,142.5109,142.3216,142.4731,6735.0
2022-03-10 11:15:00,150.38,150.46,150.2,150.46,4096.0,142.3689,142.4447,142.1985,142.4447,4096.0
2022-03-10 11:20:00,150.47,150.56,150.18,150.21,4322.0,142.4541,142.5393,142.1796,142.208,4322.0
2022-03-10 11:25:00,150.24,150.3,149.92,150.07,2644.0,142.2364,142.2932,141.9334,142.0754,2644.0
2022-03-10 11:30:00,150.03,150.12,149.88,149.99,11556.0,142.0376,142.1228,141.8956,141.9997,11556.0
2022-03-10 11:35:00,149.94,150.06,149.75,149.76,7045.0,141.9524,142.066,141.7725,141.7819,7045.0
2022-03-10 11:40:00,149.76,149.97,149.67,149.85,15408.0,141.7819,141.9808,141.6967,141.8672,15408.0
2022-03-10 11:45:00,149.84,150.0,149.82,149.9,5594.0,141.8577,142.0092,141.8388,141.9145,5594.0
2022-03-10 11:50:00,149.92,150.12,149.89,150.1,5426.0,141.9334,142.1228,141.905,142.1038,5426.0
2022-03-10 11:55:00,150.12,150.3,150.05,150.29,5906.0,142.1228,142.2932,142.0565,142.2837,5906.0
2022-03-10 12:00:00,150.29,150.67,150.28,150.55,11873.0,142.2837,142.6435,142.2742,142.5299,11873.0
2022-03-10 12:05:00,150.51,150.67,150.5,150.56,4094.0,142.492,142.6435,142.4825,142.5393,4094.0
2022-03-10 12:10:00,150.56,150.61,150.4,150.45,4024.0,142.5393,142.5867,142.3879,142.4352,4024.0
2022-03-10 12:15:00,150.46,150.53,150.39,150.45,2375.0,142.4447,142.5109,142.3784,142.4352,2375.0
2022-03-10 12:20:00,150.39,150.63,150.39,150.6,5724.0,142.3784,142.6056,142.3784,142.5772,5724.0
2022-03-10 12:25:00,150.59,150.75,150.59,150.75,2054.0,142.5677,142.7192,142.5677,142.7192,2054.0
2022-03-10 12:30:00,150.77,150.78,150.67,150.72,2919.0,142.7381,142.7476,142.6435,142.6908,2919.0
2022-03-10 12:35:00,150.66,150.73,150.6,150.73,5249.0,142.634,142.7003,142.5772,142.7003,5249.0
2022-03-10 12:40:00,150.56,150.66,150.39,150.55,15171.0,142.5393,142.634,142.3784,142.5299,15171.0
2022-03-10 12:45:00,150.53,150.86,150.5,150.86,9613.0,142.5109,142.8233,142.4825,142.8233,9613.0
2022-03-10 12:50:00,150.86,151.01,150.84,150.97,9556.0,142.8233,142.9654,142.8044,142.9275,9556.0
2022-03-10 12:55:00,151.1,151.25,151.06,151.22,4161.0,143.0506,143.1926,143.0127,143.1642,4161.0
2022-03-10 13:00:00,151.22,151.28,151.05,151.05,4082.0,143.1642,143.221,143.0032,143.0032,4082.0
2022-03-10 13:05:00,151.14,151.17,151.1,151.13,2550.0,143.0884,143.1168,143.0506,143.079,2550.0
2022-03-10 13:10:00,151.11,151.24,151.09,151.13,4370.0,143.06,143.1831,143.0411,143.079,4370.0
2022-03-10 13:15:00,150.99,151.41,150.99,151.4,7832.0,142.9464,143.344,142.9464,143.3346,7832.0
2022-03-10 13:20:00,151.41,151.5,151.28,151.38,8855.0,143.344,143.4293,143.221,143.3156,8855.0
2022-03-10 13:25:00,151.4,151.57,151.27,151.53,29437.0,143.3346,143.4955,143.2115,143.4577,29437.0
2022-03-10 13:30:00,151.54,151.63,151.08,151.39,36172.0,143.4671,143.5523,143.0316,143.3251,36172.0
2022-03-10 13:35:00,151.38,151.41,151.15,151.35,22167.0,143.3156,143.344,143.0979,143.2872,22167.0
2022-03-10 13:40:00,151.38,151.46,151.25,151.39,8867.0,143.3156,143.3914,143.1926,143.3251,8867.0
2022-03-10 13:45:00,151.42,151.44,151.3,151.43,13806.0,143.3535,143.3724,143.2399,143.363,13806.0
2022-03-10 13:50:00,151.4,151.4,151.12,151.22,10246.0,143.3346,143.3346,143.0695,143.1642,10246.0
2022-03-10 13:55:00,151.19,151.19,150.99,151.14,9970.0,143.1358,143.1358,142.9464,143.0884,9970.0
2022-03-10 14:00:00,151.16,151.33,151.08,151.21,50735.0,143.1074,143.2683,143.0316,143.1547,50735.0
2022-03-10 14:05:00,151.24,151.25,150.95,151.14,13161.0,143.1831,143.1926,142.9086,143.0884,13161.0
2022-03-10 14:10:00,151.15,151.35,151.09,151.3,13989.0,143.0979,143.2872,143.0411,143.2399,13989.0
2022-03-10 14:15:00,151.33,151.55,151.28,151.42,6111.0,143.2683,143.4766,143.221,143.3535,6111.0
2022-03-10 14:20:00,151.44,151.53,151.3,151.3,7062.0,143.3724,143.4577,143.2399,143.2399,7062.0
2022-03-10 14:25:00,151.31,151.39,151.27,151.34,7169.0,143.2494,143.3251,143.2115,143.2778,7169.0
2022-03-10 14:30:00,151.38,151.49,151.29,151.37,5929.0,143.3156,143.4198,143.2304,143.3062,5929.0
2022-03-10 14:35:00,151.39,151.58,151.38,151.5,5541.0,143.3251,143.505,143.3156,143.4293,5541.0
2022-03-10 14:40:00,151.5,151.54,151.35,151.41,5921.0,143.4293,143.4671,143.2872,143.344,5921.0
2022-03-10 14:45:00,151.44,151.65,151.35,151.58,6109.0,143.3724,143.5713,143.2872,143.505,6109.0
2022-03-10 14:50:00,151.54,151.66,151.46,151.53,14795.0,143.4671,143.5807,143.3914,143.4577,14795.0
2022-03-10 14:55:00,151.56,151.79,151.55,151.65,9695.0,143.4861,143.7038,143.4766,143.5713,9695.0
2022-03-10 15:00:00,151.68,151.82,151.48,151.48,17174.0,143.5997,143.7322,143.4103,143.4103,17174.0
2022-03-10 15:05:00,151.48,151.62,151.39,151.47,6795.0,143.4103,143.5429,143.3251,143.4009,6795.0
2022-03-10 15:10:00,151.54,151.58,151.44,151.53,8149.0,143.4671,143.505,143.3724,143.4577,8149.0
2022-03-10 15:15:00,151.56,151.57,151.26,151.3,16716.0,143.4861,143.4955,143.202,143.2399,16716.0
2022-03-10 15:20:00,151.31,151.46,151.08,151.14,13896.0,143.2494,143.3914,143.0316,143.0884,13896.0
2022-03-10 15:25:00,151.16,151.42,151.16,151.42,14931.0,143.1074,143.3535,143.1074,143.3535,14931.0
2022-03-10 15:30:00,151.46,151.51,151.3,151.35,19866.0,143.3914,143.4387,143.2399,143.2872,19866.0
2022-03-10 15:35:00,151.34,151.4,151.15,151.3,16895.0,143.2778,143.3346,143.0979,143.2399,16895.0
2022-03-10 15:40:00,151.32,151.52,151.27,151.36,23467.0,143.2588,143.4482,143.2115,143.2967,23467.0
2022-03-10 15:45:00,151.35,151.56,151.27,151.47,23659.0,143.2872,143.4861,143.2115,143.4009,23659.0
2022-03-10 15:50:00,151.47,151.73,151.47,151.58,40540.0,143.4009,143.647,143.4009,143.505,40540.0
2022-03-10 15:55:00,151.57,151.66,151.37,151.45,95892.0,143.4955,143.5807,143.3062,143.3819,95892.0
2022-03-11 09:30:00,152.2,152.74,152.08,152.67,25743.0,144.092,144.6032,143.9784,144.5369,25743.0
2022-03-11 09:35:00,152.62,153.17,152.61,153.07,8125.0,144.4896,145.0103,144.4801,144.9156,8125.0
2022-03-11 09:40:00,153.07,153.15,152.87,152.95,9246.0,144.9156,144.9914,144.7263,144.802,9246.0
2022-03-11 09:45:00,152.92,153.16,152.72,153.07,4907.0,144.7736,145.0008,144.5843,144.9156,4907.0
2022-03-11 09:50:00,152.99,153.43,152.94,153.4,7140.0,144.8399,145.2564,144.7925,145.228,7140.0
2022-03-11 09:55:00,153.46,153.51,153.2,153.49,4735.0,145.2848,145.3322,145.0387,145.3132,4735.0
2022-03-11 10:00:00,153.46,153.58,152.85,152.99,9587.0,145.2848,145.3984,144.7073,144.8399,9587.0
2022-03-11 10:05:00,153.0,153.0,152.47,152.47,13282.0,144.8493,144.8493,144.3476,144.3476,13282.0
2022-03-11 10:10:00,152.53,152.59,152.49,152.52,5773.0,144.4044,144.4612,144.3665,144.3949,5773.0
2022-03-11 10:15:00,152.49,152.86,152.45,152.82,5337.0,144.3665,144.7168,144.3286,144.6789,5337.0
2022-03-11 10:20:00,152.74,152.86,152.66,152.85,5178.0,144.6032,144.7168,144.5275,144.7073,5178.0
2022-03-11 10:25:00,152.91,152.96,152.8,152.88,9053.0,144.7641,144.8115,144.66,144.7357,9053.0
2022-03-11 10:30:00,152.89,152.91,152.41,152.54,11313.0,144.7452,144.7641,144.2908,144.4139,11313.0
2022-03-11 10:35:00,152.56,152.8,152.56,152.8,3752.0,144.4328,144.66,144.4328,144.66,3752.0
2022-03-11 10:40:00,152.87,153.06,152.87,152.87,6026.0,144.7263,144.9061,144.7263,144.7263,6026.0
2022-03-11 10:45:00,152.81,153.01,152.81,152.93,13918.0,144.6695,144.8588,144.6695,144.7831,13918.0
2022-03-11 10:50:00,152.91,153.09,152.91,153.07,4616.0,144.7641,144.9346,144.7641,144.9156,4616.0
2022-03-11 10:55:00,153.05,153.17,152.87,153.0,8081.0,144.8967,145.0103,144.7263,144.8493,8081.0
2022-03-11 11:00:00,152.95,152.95,152.65,152.65,6731.0,144.802,144.802,144.518,144.518,6731.0
2022-03-11 11:05:00,152.61,152.89,152.61,152.74,6734.0,144.4801,144.7452,144.4801,144.6032,6734.0
2022-03-11 11:10:00,152.73,152.73,152.48,152.57,4092.0,144.5937,144.5937,144.357,144.4423,4092.0
2022-03-11 11:15:00,152.6,152.62,152.42,152.6,5330.0,144.4707,144.4896,144.3002,144.4707,5330.0
2022-03-11 11:20:00,152.63,152.87,152.63,152.76,5585.0,144.4991,144.7263,144.4991,144.6221,5585.0
2022-03-11 11:25:00,152.66,152.76,152.58,152.62,7115.0,144.5275,144.6221,144.4517,144.4896,7115.0
2022-03-11 11:30:00,152.62,152.64,152.29,152.29,10413.0,144.4896,144.5085,144.1772,144.1772,10413.0
2022-03-11 11:35:00,152.31,152.44,152.22,152.43,5746.0,144.1961,144.3192,144.1109,144.3097,5746.0
2022-03-11 11:40:00,152.44,152.44,152.12,152.19,14535.0,144.3192,144.3192,144.0162,144.0825,14535.0
2022-03-11 11:45:00,152.31,152.32,151.94,151.99,6757.0,144.1961,144.2056,143.8458,143.8932,6757.0
2022-03-11 11:50:00,151.96,152.02,151.77,151.81,16015.0,143.8647,143.9216,143.6849,143.7227,16015.0
2022-03-11 11:55:00,151.85,152.06,151.82,152.04,6636.0,143.7606,143.9594,143.7322,143.9405,6636.0
2022-03-11 12:00:00,152.07,152.07,151.83,151.92,3534.0,143.9689,143.9689,143.7417,143.8269,3534.0
2022-03-11 12:05:00,151.93,151.98,151.68,151.69,3687.0,143.8363,143.8837,143.5997,143.6091,3687.0
2022-03-11 12:10:00,151.71,151.8,151.68,151.8,3805.0,143.6281,143.7133,143.5997,143.7133,3805.0
2022-03-11 12:15:00,151.82,151.93,151.75,151.81,10860.0,143.7322,143.8363,143.6659,143.7227,10860.0
2022-03-11 12:20:00,151.89,151.94,151.79,151.87,5313.0,143.7985,143.8458,143.7038,143.7795,5313.0
2022-03-11 12:25:00,151.89,151.89,151.67,151.69,6170.0,143.7985,143.7985,143.5902,143.6091,6170.0
2022-03-11 12:30:00,151.69,151.91,151.68,151.89,2753.0,143.6091,143.8174,143.5997,143.7985,2753.0
2022-03-11 12:35:00,151.88,151.91,151.68,151.74,5936.0,143.789,143.8174,143.5997,143.6565,5936.0
2022-03-11 12:40:00,151.73,151.91,151.69,151.85,25308.0,143.647,143.8174,143.6091,143.7606,25308.0
2022-03-11 12:45:00,151.85,151.85,151.71,151.71,3293.0,143.7606,143.7606,143.6281,143.6281,3293.0
2022-03-11 12:50:00,151.66,151.87,151.66,151.87,2436.0,143.5807,143.7795,143.5807,143.7795,2436.0
2022-03-11 12:55:00,151.85,151.95,151.78,151.82,1957.0,143.7606,143.8553,143.6943,143.7322,1957.0
2022-03-11 13:00:00,151.8,152.08,151.74,152.08,8776.0,143.7133,143.9784,143.6565,143.9784,8776.0
2022-03-11 13:05:00,152.09,152.22,151.99,152.0,20220.0,143.9878,144.1109,143.8932,143.9026,20220.0
2022-03-11 13:10:00,152.01,152.01,151.91,151.99,12559.0,143.9121,143.9121,143.8174,143.8932,12559.0
2022-03-11 13:15:00,152.03,152.2,152.01,152.2,5265.0,143.931,144.092,143.9121,144.092,5265.0
2022-03-11 13:20:00,152.16,152.22,152.08,152.09,2992.0,144.0541,144.1109,143.9784,143.9878,2992.0
2022-03-11 13:25:00,152.13,152.25,152.11,152.23,6300.0,144.0257,144.1393,144.0068,144.1204,6300.0
2022-03-11 13:30:00,152.24,152.32,152.06,152.09,7583.0,144.1298,144.2056,143.9594,143.9878,7583.0
2022-03-11 13:35:00,152.1,152.22,152.1,152.17,5565.0,143.9973,144.1109,143.9973,144.0636,5565.0
2022-03-11 13:40:00,152.21,152.31,152.13,152.25,7974.0,144.1014,144.1961,144.0257,144.1393,7974.0
2022-03-11 13:45:00,152.28,152.45,152.22,152.44,24898.0,144.1677,144.3286,144.1109,144.3192,24898.0
2022-03-11 13:50:00,152.48,152.5,152.2,152.34,36182.0,144.357,144.376,144.092,144.2245,36182.0
2022-03-11 13:55:00,152.32,152.7,152.26,152.32,50017.0,144.2056,144.5653,144.1488,144.2056,50017.0
2022-03-11 14:00:00,152.3,152.39,152.23,152.34,7211.0,144.1866,144.2718,144.1204,144.2245,7211.0
2022-03-11 14:05:00,152.37,152.37,152.19,152.19,5742.0,144.2529,144.2529,144.0825,144.0825,5742.0
2022-03-11 14:10:00,152.18,152.34,152.15,152.33,4612.0,144.073,144.2245,144.0446,144.215,4612.0
2022-03-11 14:15:00,152.38,152.46,152.32,152.33,5217.0,144.2624,144.3381,144.2056,144.215,5217.0
2022-03-11 14:20:00,152.3,152.37,152.27,152.34,4535.0,144.1866,144.2529,144.1582,144.2245,4535.0
2022-03-11 14:25:00,152.34,152.51,152.29,152.47,5343.0,144.2245,144.3854,144.1772,144.3476,5343.0
2022-03-11 14:30:00,152.46,152.49,152.4,152.45,5687.0,144.3381,144.3665,144.2813,144.3286,5687.0
2022-03-11 14:35:00,152.42,152.47,152.37,152.47,4786.0,144.3002,144.3476,144.2529,144.3476,4786.0
2022-03-11 14:40:00,152.43,152.43,152.22,152.22,5908.0,144.3097,144.3097,144.1109,144.1109,5908.0
2022-03-11 14:45:00,152.2,152.28,152.14,152.14,19402.0,144.092,144.1677,144.0352,144.0352,19402.0
2022-03-11 14:50:00,152.07,152.12,151.96,152.04,8860.0,143.9689,144.0162,143.8647,143.9405,8860.0
2022-03-11 14:55:00,152.11,152.17,152.0,152.13,4799.0,144.0068,144.0636,143.9026,144.0257,4799.0
2022-03-11 15:00:00,152.05,152.15,152.0,152.04,5563.0,143.95,144.0446,143.9026,143.9405,5563.0
2022-03-11 15:05:00,152.03,152.11,151.97,152.04,7233.0,143.931,144.0068,143.8742,143.9405,7233.0
2022-03-11 15:10:00,152.05,152.14,151.99,152.07,6342.0,143.95,144.0352,143.8932,143.9689,6342.0
2022-03-11 15:15:00,152.05,152.17,152.02,152.15,5835.0,143.95,144.0636,143.9216,144.0446,5835.0
2022-03-11 15:20:00,152.12,152.21,152.07,152.12,6040.0,144.0162,144.1014,143.9689,144.0162,6040.0
2022-03-11 15:25:00,152.11,152.19,152.07,152.19,5315.0,144.0068,144.0825,143.9689,144.0825,5315.0
2022-03-11 15:30:00,152.14,152.14,151.91,151.91,12218.0,144.0352,144.0352,143.8174,143.8174,12218.0
2022-03-11 15:35:00,151.93,152.03,151.76,151.76,14348.0,143.8363,143.931,143.6754,143.6754,14348.0
2022-03-11 15:40:00,151.73,151.88,151.66,151.75,17239.0,143.647,143.789,143.5807,143.6659,17239.0
2022-03-11 15:45:00,151.76,151.83,151.64,151.64,19739.0,143.6754,143.7417,143.5618,143.5618,19739.0
2022-03-11 15:50:00,151.59,151.86,151.58,151.76,31844.0,143.5145,143.7701,143.505,143.6754,31844.0
2022-03-11 15:55:00,151.82,151.92,151.39,151.5,71659.0,143.7322,143.8269,143.3251,143.4293,71659.0
2022-03-14 09:30:00,152.22,152.84,151.85,151.85,39401.0,144.1109,144.6979,143.7606,143.7606,39401.0
2022-03-14 09:35:00,151.97,152.03,151.45,151.5,7041.0,143.8742,143.931,143.3819,143.4293,7041.0
2022-03-14 09:40:00,151.4,151.57,151.19,151.56,11998.0,143.3346,143.4955,143.1358,143.4861,11998.0
2022-03-14 09:45:00,151.65,151.71,151.13,151.18,18337.0,143.5713,143.6281,143.079,143.1263,18337.0
2022-03-14 09:50:00,151.26,152.13,151.24,152.13,45372.0,143.202,144.0257,143.1831,144.0257,45372.0
2022-03-14 09:55:00,152.05,152.4,152.03,152.21,6476.0,143.95,144.2813,143.931,144.1014,6476.0
2022-03-14 10:00:00,152.14,152.14,151.68,151.68,6676.0,144.0352,144.0352,143.5997,143.5997,6676.0
2022-03-14 10:05:00,151.65,151.87,151.57,151.84,7284.0,143.5713,143.7795,143.4955,143.7511,7284.0
2022-03-14 10:10:00,151.81,151.94,151.69,151.82,5308.0,143.7227,143.8458,143.6091,143.7322,5308.0
2022-03-14 10:15:00,151.84,151.88,151.61,151.65,5607.0,143.7511,143.789,143.5334,143.5713,5607.0
2022-03-14 10:20:00,151.71,151.86,151.68,151.77,5442.0,143.6281,143.7701,143.5997,143.6849,5442.0
2022-03-14 10:25:00,151.88,152.38,151.85,152.38,5624.0,143.789,144.2624,143.7606,144.2624,5624.0
2022-03-14 10:30:00,152.47,152.65,152.43,152.52,5971.0,144.3476,144.518,144.3097,144.3949,5971.0
2022-03-14 10:35:00,152.52,152.76,152.34,152.76,9695.0,144.3949,144.6221,144.2245,144.6221,9695.0
2022-03-14 10:40:00,152.77,153.01,152.7,153.01,4027.0,144.6316,144.8588,144.5653,144.8588,4027.0
2022-03-14 10:45:00,152.99,153.29,152.99,153.25,5894.0,144.8399,145.1239,144.8399,145.086,5894.0
2022-03-14 10:50:00,153.22,153.43,153.22,153.35,5627.0,145.0576,145.2564,145.0576,145.1807,5627.0
2022-03-14 10:55:00,153.41,153.59,153.4,153.58,5017.0,145.2375,145.4079,145.228,145.3984,5017.0
2022-03-14 11:00:00,153.62,153.67,153.38,153.43,7951.0,145.4363,145.4837,145.2091,145.2564,7951.0
2022-03-14 11:05:00,153.44,153.52,153.32,153.5,7593.0,145.2659,145.3416,145.1523,145.3227,7593.0
2022-03-14 11:10:00,153.51,153.85,153.5,153.76,15036.0,145.3322,145.6541,145.3227,145.5689,15036.0
2022-03-14 11:15:00,153.76,153.98,153.74,153.9,6153.0,145.5689,145.7771,145.5499,145.7014,6153.0
2022-03-14 11:20:00,153.92,153.92,153.54,153.55,11745.0,145.7203,145.7203,145.3606,145.37,11745.0
2022-03-14 11:25:00,153.56,153.56,153.0,153.05,10730.0,145.3795,145.3795,144.8493,144.8967,10730.0
2022-03-14 11:30:00,153.02,153.45,153.02,153.45,4737.0,144.8683,145.2754,144.8683,145.2754,4737.0
2022-03-14 11:35:00,153.48,153.48,153.31,153.31,3310.0,145.3038,145.3038,145.1428,145.1428,3310.0
2022-03-14 11:40:00,153.24,153.35,153.08,153.1,3698.0,145.0766,145.1807,144.9251,144.944,3698.0
2022-03-14 11:45:00,153.19,153.2,153.0,153.05,3471.0,145.0292,145.0387,144.8493,144.8967,3471.0
2022-03-14 11:50:00,153.08,153.3,152.99,153.29,8848.0,144.9251,145.1334,144.8399,145.1239,8848.0
2022-03-14 11:55:00,153.25,153.31,153.15,153.31,9294.0,145.086,145.1428,144.9914,145.1428,9294.0
2022-03-14 12:00:00,153.29,153.3,153.15,153.16,3054.0,145.1239,145.1334,144.9914,145.0008,3054.0
2022-03-14 12:05:00,153.18,153.22,152.81,152.81,4621.0,145.0198,145.0576,144.6695,144.6695,4621.0
2022-03-14 12:10:00,152.78,152.82,152.59,152.67,5784.0,144.6411,144.6789,144.4612,144.5369,5784.0
2022-03-14 12:15:00,152.64,152.78,152.54,152.78,13178.0,144.5085,144.6411,144.4139,144.6411,13178.0
2022-03-14 12:20:00,152.81,152.85,152.63,152.77,4923.0,144.6695,144.7073,144.4991,144.6316,4923.0
2022-03-14 12:25:00,152.73,153.2,152.73,153.17,25173.0,144.5937,145.0387,144.5937,145.0103,25173.0
2022-03-14 12:30:00,153.17,153.56,153.15,153.55,18175.0,145.0103,145.3795,144.9914,145.37,18175.0
2022-03-14 12:35:00,153.54,153.7,153.42,153.59,23554.0,145.3606,145.5121,145.247,145.4079,23554.0
2022-03-14 12:40:00,153.61,153.93,153.61,153.85,14941.0,145.4268,145.7298,145.4268,145.6541,14941.0
2022-03-14 12:45:00,153.83,153.87,153.74,153.83,26576.0,145.6351,145.673,145.5499,145.6351,26576.0
2022-03-14 12:50:00,153.81,153.83,153.53,153.54,25163.0,145.6162,145.6351,145.3511,145.3606,25163.0
2022-03-14 12:55:00,153.52,153.76,153.44,153.44,13018.0,145.3416,145.5689,145.2659,145.2659,13018.0
2022-03-14 13:00:00,153.42,153.45,153.26,153.26,3489.0,145.247,145.2754,145.0955,145.0955,3489.0
2022-03-14 13:05:00,153.38,153.38,153.23,153.32,10426.0,145.2091,145.2091,145.0671,145.1523,10426.0
2022-03-14 13:10:00,153.35,153.38,153.2,153.25,11161.0,145.1807,145.2091,145.0387,145.086,11161.0
2022-03-14 13:15:00,153.25,153.25,153.08,153.14,7094.0,145.086,145.086,144.9251,144.9819,7094.0
2022-03-14 13:20:00,153.11,153.15,152.98,153.11,6109.0,144.9535,144.9914,144.8304,144.9535,6109.0
2022-03-14 13:25:00,153.13,153.14,152.96,153.01,16060.0,144.9724,144.9819,144.8115,144.8588,16060.0
2022-03-14 13:30:00,153.06,153.08,152.81,152.95,9025.0,144.9061,144.9251,144.6695,144.802,9025.0
2022-03-14 13:35:00,152.91,152.92,152.76,152.83,8158.0,144.7641,144.7736,144.6221,144.6884,8158.0
2022-03-14 13:40:00,152.86,152.91,152.63,152.71,4953.0,144.7168,144.7641,144.4991,144.5748,4953.0
2022-03-14 13:45:00,152.69,152.83,152.59,152.61,8619.0,144.5559,144.6884,144.4612,144.4801,8619.0
2022-03-14 13:50:00,152.64,152.65,152.53,152.6,12372.0,144.5085,144.518,144.4044,144.4707,12372.0
2022-03-14 13:55:00,152.61,152.84,152.6,152.67,6266.0,144.4801,144.6979,144.4707,144.5369,6266.0
2022-03-14 14:00:00,152.75,152.75,152.49,152.56,14153.0,144.6127,144.6127,144.3665,144.4328,14153.0
2022-03-14 14:05:00,152.61,152.96,152.59,152.89,37878.0,144.4801,144.8115,144.4612,144.7452,37878.0
2022-03-14 14:10:00,152.88,153.07,152.79,153.07,19682.0,144.7357,144.9156,144.6505,144.9156,19682.0
2022-03-14 14:15:00,153.01,153.08,152.86,153.08,12914.0,144.8588,144.9251,144.7168,144.9251,12914.0
2022-03-14 14:20:00,153.14,153.32,152.94,153.21,55283.0,144.9819,145.1523,144.7925,145.0482,55283.0
2022-03-14 14:25:00,153.2,153.42,153.08,153.36,31518.0,145.0387,145.247,144.9251,145.1902,31518.0
2022-03-14 14:30:00,153.42,153.63,153.37,153.63,17525.0,145.247,145.4458,145.1996,145.4458,17525.0
2022-03-14 14:35:00,153.63,153.81,153.63,153.74,14409.0,145.4458,145.6162,145.4458,145.5499,14409.0
2022-03-14 14:40:00,153.74,153.87,153.72,153.83,11351.0,145.5499,145.673,145.531,145.6351,11351.0
2022-03-14 14:45:00,153.81,153.88,153.76,153.82,4966.0,145.6162,145.6825,145.5689,145.6257,4966.0
2022-03-14 14:50:00,153.86,154.08,153.8,154.02,7313.0,145.6635,145.8718,145.6067,145.815,7313.0
2022-03-14 14:55:00,154.04,154.18,154.04,154.14,7985.0,145.8339,145.9665,145.8339,145.9286,7985.0
2022-03-14 15:00:00,154.13,154.28,154.1,154.16,8570.0,145.9191,146.0612,145.8907,145.9475,8570.0
2022-03-14 15:05:00,154.15,154.15,153.92,153.94,4625.0,145.9381,145.9381,145.7203,145.7393,4625.0
2022-03-14 15:10:00,153.96,154.14,153.95,154.05,7610.0,145.7582,145.9286,145.7487,145.8434,7610.0
2022-03-14 15:15:00,154.12,154.28,153.99,154.13,6501.0,145.9097,146.0612,145.7866,145.9191,6501.0
2022-03-14 15:20:00,154.11,154.23,154.03,154.18,6234.0,145.9002,146.0138,145.8245,145.9665,6234.0
2022-03-14 15:25:00,154.19,154.2,154.01,154.09,8648.0,145.976,145.9854,145.8055,145.8813,8648.0
2022-03-14 15:30:00,154.07,154.12,153.83,153.94,12938.0,145.8623,145.9097,145.6351,145.7393,12938.0
2022-03-14 15:35:00,153.96,154.18,153.91,154.16,15622.0,145.7582,145.9665,145.7109,145.9475,15622.0
2022-03-14 15:40:00,154.13,154.33,154.1,154.33,39637.0,145.9191,146.1085,145.8907,146.1085,39637.0
2022-03-14 15:45:00,154.34,154.51,154.15,154.31,31433.0,146.118,146.2789,145.9381,146.0896,31433.0
2022-03-14 15:50:00,154.28,154.33,154.07,154.15,35290.0,146.0612,146.1085,145.8623,145.9381,35290.0
2022-03-14 15:55:00,154.19,154.65,154.19,154.45,140560.0,145.976,146.4114,145.976,146.2221,140560.0
2022-03-15 09:30:00,155.59,156.04,154.98,155.0,37030.0,147.3014,147.7274,146.7239,146.7428,37030.0
2022-03-15 09:35:00,155.01,155.25,154.69,154.76,7585.0,146.7523,146.9795,146.4493,146.5156,7585.0
2022-03-15 09:40:00,155.08,155.1,154.38,154.68,7940.0,146.8185,146.8375,146.1558,146.4398,7940.0
2022-03-15 09:45:00,154.69,154.94,154.52,154.61,11999.0,146.4493,146.686,146.2884,146.3736,11999.0
2022-03-15 09:50:00,154.64,154.87,154.45,154.46,7281.0,146.402,146.6197,146.2221,146.2316,7281.0
2022-03-15 09:55:00,154.57,155.06,154.55,155.03,5812.0,146.3357,146.7996,146.3168,146.7712,5812.0
2022-03-15 10:00:00,155.15,155.68,155.1,155.57,26841.0,146.8848,147.3866,146.8375,147.2824,26841.0
2022-03-15 10:05:00,155.63,155.76,155.41,155.5,7009.0,147.3392,147.4623,147.131,147.2162,7009.0
2022-03-15 10:10:00,155.56,155.56,155.05,155.1,5391.0,147.273,147.273,146.7901,146.8375,5391.0
2022-03-15 10:15:00,155.11,155.11,154.76,154.88,10774.0,146.8469,146.8469,146.5156,146.6292,10774.0
2022-03-15 10:20:00,154.89,154.97,154.8,154.93,5124.0,146.6387,146.7144,146.5535,146.6765,5124.0
2022-03-15 10:25:00,154.97,155.07,154.7,154.72,13084.0,146.7144,146.8091,146.4588,146.4777,13084.0
2022-03-15 10:30:00,154.76,155.02,154.75,154.81,6894.0,146.5156,146.7617,146.5061,146.5629,6894.0
2022-03-15 10:35:00,154.82,154.86,154.17,154.34,8756.0,146.5724,146.6103,145.957,146.118,8756.0
2022-03-15 10:40:00,154.37,154.4,154.09,154.11,6350.0,146.1464,146.1748,145.8813,145.9002,6350.0
2022-03-15 10:45:00,154.09,154.22,154.03,154.06,9947.0,145.8813,146.0044,145.8245,145.8529,9947.0
2022-03-15 10:50:00,154.13,154.34,153.9,153.92,58329.0,145.9191,146.118,145.7014,145.7203,58329.0
2022-03-15 10:55:00,153.96,154.38,153.95,154.26,48496.0,145.7582,146.1558,145.7487,146.0422,48496.0
2022-03-15 11:00:00,154.3,155.03,154.3,155.02,18343.0,146.0801,146.7712,146.0801,146.7617,18343.0
2022-03-15 11:05:00,154.99,155.34,154.91,155.29,22767.0,146.7333,147.0647,146.6576,147.0174,22767.0
2022-03-15 11:10:00,155.27,155.47,155.12,155.32,55657.0,146.9984,147.1878,146.8564,147.0458,55657.0
2022-03-15 11:15:00,155.29,155.52,155.19,155.5,63719.0,147.0174,147.2351,146.9227,147.2162,63719.0
2022-03-15 11:20:00,155.47,155.73,155.34,155.41,27503.0,147.1878,147.4339,147.0647,147.131,27503.0
2022-03-15 11:25:00,155.45,155.7,155.41,155.47,7733.0,147.1688,147.4055,147.131,147.1878,7733.0
2022-03-15 11:30:00,155.45,155.47,155.0,155.0,6334.0,147.1688,147.1878,146.7428,146.7428,6334.0
2022-03-15 11:35:00,155.01,155.22,154.99,155.09,5018.0,146.7523,146.9511,146.7333,146.828,5018.0
2022-03-15 11:40:00,155.03,155.18,154.96,155.15,26907.0,146.7712,146.9132,146.7049,146.8848,26907.0
2022-03-15 11:45:00,155.19,155.33,155.16,155.33,6502.0,146.9227,147.0552,146.8943,147.0552,6502.0
2022-03-15 11:50:00,155.32,155.53,155.08,155.08,10125.0,147.0458,147.2446,146.8185,146.8185,10125.0
2022-03-15 11:55:00,155.09,155.35,155.01,155.34,21034.0,146.828,147.0742,146.7523,147.0647,21034.0
2022-03-15 12:00:00,155.38,155.48,155.13,155.31,33239.0,147.1026,147.1972,146.8659,147.0363,33239.0
2022-03-15 12:05:00,155.28,155.33,155.12,155.27,28014.0,147.0079,147.0552,146.8564,146.9984,28014.0
2022-03-15 12:10:00,155.26,155.26,154.97,154.97,10288.0,146.9889,146.9889,146.7144,146.7144,10288.0
2022-03-15 12:15:00,154.97,154.97,154.63,154.83,12780.0,146.7144,146.7144,146.3925,146.5819,12780.0
2022-03-15 12:20:00,154.84,155.25,154.77,155.19,10961.0,146.5913,146.9795,146.5251,146.9227,10961.0
2022-03-15 12:25:00,155.18,155.18,154.9,155.0,12849.0,146.9132,146.9132,146.6481,146.7428,12849.0
2022-03-15 12:30:00,154.91,155.03,154.9,154.94,10684.0,146.6576,146.7712,146.6481,146.686,10684.0
2022-03-15 12:35:00,154.94,155.04,154.84,154.84,4080.0,146.686,146.7807,146.5913,146.5913,4080.0
2022-03-15 12:40:00,154.89,154.95,154.8,154.89,5336.0,146.6387,146.6955,146.5535,146.6387,5336.0
2022-03-15 12:45:00,154.88,154.91,154.59,154.62,5608.0,146.6292,146.6576,146.3546,146.383,5608.0
2022-03-15 12:50:00,154.6,154.62,154.45,154.5,5471.0,146.3641,146.383,146.2221,146.2694,5471.0
2022-03-15 12:55:00,154.52,154.76,154.5,154.66,13506.0,146.2884,146.5156,146.2694,146.4209,13506.0
2022-03-15 13:00:00,154.65,154.74,154.61,154.7,12860.0,146.4114,146.4967,146.3736,146.4588,12860.0
2022-03-15 13:05:00,154.68,154.72,154.61,154.72,6392.0,146.4398,146.4777,146.3736,146.4777,6392.0
2022-03-15 13:10:00,154.71,154.86,154.64,154.67,7449.0,146.4682,146.6103,146.402,146.4304,7449.0
2022-03-15 13:15:00,154.66,154.83,154.56,154.76,55072.0,146.4209,146.5819,146.3262,146.5156,55072.0
2022-03-15 13:20:00,154.72,154.72,154.59,154.64,11573.0,146.4777,146.4777,146.3546,146.402,11573.0
2022-03-15 13:25:00,154.66,154.72,154.4,154.41,3536.0,146.4209,146.4777,146.1748,146.1842,3536.0
2022-03-15 13:30:00,154.28,154.28,154.05,154.05,7247.0,146.0612,146.0612,145.8434,145.8434,7247.0
2022-03-15 13:35:00,154.03,154.06,153.85,153.97,8328.0,145.8245,145.8529,145.6541,145.7677,8328.0
2022-03-15 13:40:00,153.96,154.35,153.94,154.23,24554.0,145.7582,146.1274,145.7393,146.0138,24554.0
2022-03-15 13:45:00,154.28,154.49,154.25,154.4,2979.0,146.0612,146.26,146.0328,146.1748,2979.0
2022-03-15 13:50:00,154.41,154.49,154.41,154.47,4361.0,146.1842,146.26,146.1842,146.241,4361.0
2022-03-15 13:55:00,154.5,154.54,154.45,154.51,3801.0,146.2694,146.3073,146.2221,146.2789,3801.0
2022-03-15 14:00:00,154.49,154.61,154.19,154.19,8122.0,146.26,146.3736,145.976,145.976,8122.0
2022-03-15 14:05:00,154.23,154.44,154.16,154.43,6414.0,146.0138,146.2126,145.9475,146.2032,6414.0
2022-03-15 14:10:00,154.45,154.56,154.4,154.46,4196.0,146.2221,146.3262,146.1748,146.2316,4196.0
2022-03-15 14:15:00,154.45,154.47,154.18,154.18,6434.0,146.2221,146.241,145.9665,145.9665,6434.0
2022-03-15 14:20:00,154.22,154.34,154.14,154.31,4893.0,146.0044,146.118,145.9286,146.0896,4893.0
2022-03-15 14:25:00,154.38,154.38,154.2,154.26,5883.0,146.1558,146.1558,145.9854,146.0422,5883.0
2022-03-15 14:30:00,154.24,154.42,154.11,154.4,5906.0,146.0233,146.1937,145.9002,146.1748,5906.0
2022-03-15 14:35:00,154.37,154.44,154.21,154.3,5333.0,146.1464,146.2126,145.9949,146.0801,5333.0
2022-03-15 14:40:00,154.32,154.55,154.32,154.51,5196.0,146.099,146.3168,146.099,146.2789,5196.0
2022-03-15 14:45:00,154.51,154.7,154.46,154.66,10035.0,146.2789,146.4588,146.2316,146.4209,10035.0
2022-03-15 14:50:00,154.7,155.28,154.69,155.19,30351.0,146.4588,147.0079,146.4493,146.9227,30351.0
2022-03-15 14:55:00,155.14,155.46,155.14,155.36,22284.0,146.8753,147.1783,146.8753,147.0836,22284.0
2022-03-15 15:00:00,155.34,155.49,155.3,155.46,3733.0,147.0647,147.2067,147.0268,147.1783,3733.0
2022-03-15 15:05:00,155.47,155.54,155.2,155.22,9176.0,147.1878,147.254,146.9321,146.9511,9176.0
2022-03-15 15:10:00,155.24,155.26,155.1,155.18,9708.0,146.97,146.9889,146.8375,146.9132,9708.0
2022-03-15 15:15:00,155.19,155.46,155.14,155.4,8657.0,146.9227,147.1783,146.8753,147.1215,8657.0
2022-03-15 15:20:00,155.39,155.4,155.18,155.21,15667.0,147.112,147.1215,146.9132,146.9416,15667.0
2022-03-15 15:25:00,155.24,155.26,155.1,155.15,14098.0,146.97,146.9889,146.8375,146.8848,14098.0
2022-03-15 15:30:00,155.16,155.25,155.09,155.09,36886.0,146.8943,146.9795,146.828,146.828,36886.0
2022-03-15 15:35:00,155.1,155.13,154.98,155.11,32745.0,146.8375,146.8659,146.7239,146.8469,32745.0
2022-03-15 15:40:00,155.14,155.29,155.0,155.18,27214.0,146.8753,147.0174,146.7428,146.9132,27214.0
2022-03-15 15:45:00,155.22,155.27,155.03,155.18,24599.0,146.9511,146.9984,146.7712,146.9132,24599.0
2022-03-15 15:50:00,155.17,155.33,155.12,155.2,38323.0,146.9037,147.0552,146.8564,146.9321,38323.0
2022-03-15 15:55:00,155.18,155.22,154.87,155.18,84486.0,146.9132,146.9511,146.6197,146.9132,84486.0
2022-03-16 09:30:00,154.92,155.0,154.23,154.55,27537.0,147.2841,147.3602,146.6281,146.9323,27537.0
2022-03-16 09:35:00,154.63,155.5,154.61,155.5,22432.0,147.0084,147.8355,146.9894,147.8355,22432.0
2022-03-16 09:40:00,155.5,155.67,155.23,155.39,14652.0,147.8355,147.9971,147.5788,147.7309,14652.0
2022-03-16 09:45:00,155.33,155.56,154.96,155.01,7646.0,147.6739,147.8926,147.3221,147.3697,7646.0
2022-03-16 09:50:00,155.03,155.32,154.74,154.74,6418.0,147.3887,147.6644,147.113,147.113,6418.0
2022-03-16 09:55:00,154.8,154.8,154.33,154.34,5313.0,147.17,147.17,146.7232,146.7327,5313.0
2022-03-16 10:00:00,154.37,154.37,153.97,154.01,9254.0,146.7612,146.7612,146.3809,146.419,9254.0
2022-03-16 10:05:00,154.0,154.0,153.49,153.69,12325.0,146.4095,146.4095,145.9246,146.1147,12325.0
2022-03-16 10:10:00,153.69,153.86,153.45,153.56,11635.0,146.1147,146.2764,145.8866,145.9911,11635.0
2022-03-16 10:15:00,153.63,153.87,153.58,153.59,11794.0,146.0577,146.2859,146.0102,146.0197,11794.0
2022-03-16 10:20:00,153.61,153.81,153.31,153.32,25877.0,146.0387,146.2288,145.7535,145.763,25877.0
2022-03-16 10:25:00,153.36,153.36,153.09,153.13,4612.0,145.801,145.801,145.5443,145.5823,4612.0
2022-03-16 10:30:00,153.07,153.08,152.58,152.58,6740.0,145.5253,145.5348,145.0594,145.0594,6740.0
2022-03-16 10:35:00,152.61,152.67,152.44,152.53,14145.0,145.088,145.145,144.9263,145.0119,14145.0
2022-03-16 10:40:00,152.56,152.64,152.2,152.41,11856.0,145.0404,145.1165,144.6982,144.8978,11856.0
2022-03-16 10:45:00,152.4,152.61,152.39,152.56,13934.0,144.8883,145.088,144.8788,145.0404,13934.0
2022-03-16 10:50:00,152.55,152.63,152.4,152.47,10145.0,145.0309,145.107,144.8883,144.9549,10145.0
2022-03-16 10:55:00,152.46,152.91,152.3,152.91,12153.0,144.9454,145.3732,144.7932,145.3732,12153.0
2022-03-16 11:00:00,152.86,153.22,152.63,153.22,8871.0,145.3256,145.6679,145.107,145.6679,8871.0
2022-03-16 11:05:00,153.22,153.32,153.13,153.25,5903.0,145.6679,145.763,145.5823,145.6964,5903.0
2022-03-16 11:10:00,153.28,153.33,153.03,153.08,12570.0,145.7249,145.7725,145.4873,145.5348,12570.0
2022-03-16 11:15:00,153.06,153.1,152.68,152.75,13041.0,145.5158,145.5538,145.1545,145.2211,13041.0
2022-03-16 11:20:00,152.72,152.75,152.52,152.64,12385.0,145.1925,145.2211,145.0024,145.1165,12385.0
2022-03-16 11:25:00,152.64,152.86,152.62,152.78,12679.0,145.1165,145.3256,145.0975,145.2496,12679.0
2022-03-16 11:30:00,152.78,152.93,152.69,152.88,14731.0,145.2496,145.3922,145.164,145.3447,14731.0
2022-03-16 11:35:00,152.93,153.05,152.86,153.02,9503.0,145.3922,145.5063,145.3256,145.4778,9503.0
2022-03-16 11:40:00,152.97,153.37,152.97,153.37,8015.0,145.4302,145.8105,145.4302,145.8105,8015.0
2022-03-16 11:45:00,153.36,153.62,153.24,153.56,8992.0,145.801,146.0482,145.6869,145.9911,8992.0
2022-03-16 11:50:00,153.6,153.83,153.58,153.83,33447.0,146.0292,146.2478,146.0102,146.2478,33447.0
2022-03-16 11:55:00,153.83,154.05,153.83,153.86,11042.0,146.2478,146.457,146.2478,146.2764,11042.0
2022-03-16 12:00:00,153.79,154.19,153.77,154.11,8474.0,146.2098,146.5901,146.1908,146.514,8474.0
2022-03-16 12:05:00,154.08,154.12,153.93,154.05,6602.0,146.4855,146.5235,146.3429,146.457,6602.0
2022-03-16 12:10:00,154.07,154.45,154.03,154.45,4198.0,146.476,146.8373,146.438,146.8373,4198.0
2022-03-16 12:15:00,154.45,154.8,154.41,154.69,8564.0,146.8373,147.17,146.7992,147.0654,8564.0
2022-03-16 12:20:00,154.66,154.89,154.66,154.75,5939.0,147.0369,147.2556,147.0369,147.1225,5939.0
2022-03-16 12:25:00,154.72,154.82,154.62,154.75,6468.0,147.094,147.189,146.9989,147.1225,6468.0
2022-03-16 12:30:00,154.75,155.07,154.72,155.0,12399.0,147.1225,147.4267,147.094,147.3602,12399.0
2022-03-16 12:35:00,155.01,155.01,154.69,154.69,5764.0,147.3697,147.3697,147.0654,147.0654,5764.0
2022-03-16 12:40:00,154.64,154.84,154.64,154.83,7476.0,147.0179,147.2081,147.0179,147.1985,7476.0
2022-03-16 12:45:00,154.79,154.79,154.4,154.44,13128.0,147.1605,147.1605,146.7897,146.8278,13128.0
2022-03-16 12:50:00,154.4,154.42,154.26,154.36,8606.0,146.7897,146.8088,146.6566,146.7517,8606.0
2022-03-16 12:55:00,154.33,154.41,154.13,154.2,14548.0,146.7232,146.7992,146.533,146.5996,14548.0
2022-03-16 13:00:00,154.21,154.26,154.1,154.2,7664.0,146.6091,146.6566,146.5045,146.5996,7664.0
2022-03-16 13:05:00,154.21,154.21,154.05,154.09,10067.0,146.6091,146.6091,146.457,146.495,10067.0
2022-03-16 13:10:00,154.09,154.13,153.96,154.07,10993.0,146.495,146.533,146.3714,146.476,10993.0
2022-03-16 13:15:00,153.98,154.33,153.98,154.32,6598.0,146.3904,146.7232,146.3904,146.7137,6598.0
2022-03-16 13:20:00,154.31,154.55,154.24,154.52,6928.0,146.7042,146.9323,146.6376,146.9038,6928.0
2022-03-16 13:25:00,154.51,154.53,154.35,154.39,11002.0,146.8943,146.9133,146.7422,146.7802,11002.0
2022-03-16 13:30:00,154.4,154.48,154.36,154.45,10760.0,146.7897,146.8658,146.7517,146.8373,10760.0
2022-03-16 13:35:00,154.44,154.44,154.29,154.35,5759.0,146.8278,146.8278,146.6852,146.7422,5759.0
2022-03-16 13:40:00,154.37,154.37,154.1,154.11,6350.0,146.7612,146.7612,146.5045,146.514,6350.0
2022-03-16 13:45:00,154.14,154.18,153.87,153.88,9506.0,146.5426,146.5806,146.2859,146.2954,9506.0
2022-03-16 13:50:00,153.9,154.19,153.84,154.14,8241.0,146.3144,146.5901,146.2573,146.5426,8241.0
2022-03-16 13:55:00,154.18,154.34,154.13,154.13,7787.0,146.5806,146.7327,146.533,146.533,7787.0
2022-03-16 14:00:00,154.03,154.13,153.65,153.77,15330.0,146.438,146.533,146.0767,146.1908,15330.0
2022-03-16 14:05:00,153.83,153.9,153.28,153.28,10218.0,146.2478,146.3144,145.7249,145.7249,10218.0
2022-03-16 14:10:00,153.32,153.38,152.97,153.0,8604.0,145.763,145.82,145.4302,145.4587,8604.0
2022-03-16 14:15:00,152.95,153.25,152.91,153.25,8845.0,145.4112,145.6964,145.3732,145.6964,8845.0
2022-03-16 14:20:00,153.32,153.37,152.98,153.07,10645.0,145.763,145.8105,145.4397,145.5253,10645.0
2022-03-16 14:25:00,153.11,153.12,152.7,152.8,7031.0,145.5633,145.5728,145.1735,145.2686,7031.0
2022-03-16 14:30:00,152.73,152.86,152.56,152.77,14234.0,145.2021,145.3256,145.0404,145.2401,14234.0
2022-03-16 14:35:00,152.8,153.05,152.65,153.05,12722.0,145.2686,145.5063,145.126,145.5063,12722.0
2022-03-16 14:40:00,153.04,153.29,152.93,153.13,17166.0,145.4968,145.7344,145.3922,145.5823,17166.0
2022-03-16 14:45:00,153.07,153.32,152.98,153.1,18996.0,145.5253,145.763,145.4397,145.5538,18996.0
2022-03-16 14:50:00,153.07,153.16,152.97,153.03,15159.0,145.5253,145.6109,145.4302,145.4873,15159.0
2022-03-16 14:55:00,153.0,153.21,152.72,152.79,20800.0,145.4587,145.6584,145.1925,145.2591,20800.0
2022-03-16 15:00:00,152.85,153.14,152.77,153.08,11052.0,145.3161,145.5918,145.2401,145.5348,11052.0
2022-03-16 15:05:00,153.09,153.14,152.66,152.74,16578.0,145.5443,145.5918,145.1355,145.2116,16578.0
2022-03-16 15:10:00,152.74,152.95,152.7,152.95,14484.0,145.2116,145.4112,145.1735,145.4112,14484.0
2022-03-16 15:15:00,152.97,153.31,152.84,153.29,14776.0,145.4302,145.7535,145.3066,145.7344,14776.0
2022-03-16 15:20:00,153.27,153.57,153.27,153.51,19873.0,145.7154,146.0006,145.7154,145.9436,19873.0
2022-03-16 15:25:00,153.6,153.75,153.57,153.75,10752.0,146.0292,146.1718,146.0006,146.1718,10752.0
2022-03-16 15:30:00,153.75,153.76,153.47,153.71,19596.0,146.1718,146.1813,145.9056,146.1337,19596.0
2022-03-16 15:35:00,153.71,153.87,153.68,153.85,20117.0,146.1337,146.2859,146.1052,146.2668,20117.0
2022-03-16 15:40:00,153.78,153.86,153.69,153.72,25247.0,146.2003,146.2764,146.1147,146.1433,25247.0
2022-03-16 15:45:00,153.71,154.11,153.65,154.06,32299.0,146.1337,146.514,146.0767,146.4665,32299.0
2022-03-16 15:50:00,154.08,154.11,153.86,154.0,70982.0,146.4855,146.514,146.2764,146.4095,70982.0
2022-03-16 15:55:00,153.96,154.56,153.95,154.55,112262.0,146.3714,146.9419,146.3619,146.9323,112262.0
2022-03-17 09:30:00,154.5,155.25,154.5,154.84,36511.0,146.8848,147.5978,146.8848,147.2081,36511.0
2022-03-17 09:35:00,154.89,155.07,154.22,154.5,7734.0,147.2556,147.4267,146.6186,146.8848,7734.0
2022-03-17 09:40:00,154.35,154.78,154.23,154.72,4443.0,146.7422,147.151,146.6281,147.094,4443.0
2022-03-17 09:45:00,154.73,155.21,154.68,155.06,9374.0,147.1035,147.5598,147.0559,147.4172,9374.0
2022-03-17 09:50:00,155.16,155.23,154.92,154.92,2301.0,147.5123,147.5788,147.2841,147.2841,2301.0
2022-03-17 09:55:00,154.88,154.88,154.63,154.78,4327.0,147.2461,147.2461,147.0084,147.151,4327.0
2022-03-17 10:00:00,154.86,155.32,154.85,155.25,8779.0,147.2271,147.6644,147.2176,147.5978,8779.0
2022-03-17 10:05:00,155.17,155.41,155.17,155.36,5503.0,147.5218,147.75,147.5218,147.7024,5503.0
2022-03-17 10:10:00,155.23,155.51,155.12,155.34,5248.0,147.5788,147.845,147.4743,147.6834,5248.0
2022-03-17 10:15:00,155.34,155.72,155.34,155.44,4056.0,147.6834,148.0447,147.6834,147.7785,4056.0
2022-03-17 10:20:00,155.41,155.46,155.18,155.31,4234.0,147.75,147.7975,147.5313,147.6549,4234.0
2022-03-17 10:25:00,155.36,155.44,155.27,155.28,1824.0,147.7024,147.7785,147.6169,147.6264,1824.0
2022-03-17 10:30:00,155.34,155.37,155.17,155.19,5085.0,147.6834,147.7119,147.5218,147.5408,5085.0
2022-03-17 10:35:00,155.12,155.25,155.05,155.25,3056.0,147.4743,147.5978,147.4077,147.5978,3056.0
2022-03-17 10:40:00,155.25,155.26,155.02,155.09,3482.0,147.5978,147.6074,147.3792,147.4457,3482.0
2022-03-17 10:45:00,155.12,155.18,154.85,154.97,7615.0,147.4743,147.5313,147.2176,147.3316,7615.0
2022-03-17 10:50:00,155.0,155.02,154.85,154.97,6117.0,147.3602,147.3792,147.2176,147.3316,6117.0
2022-03-17 10:55:00,155.05,155.14,154.91,155.05,6171.0,147.4077,147.4933,147.2746,147.4077,6171.0
2022-03-17 11:00:00,155.08,155.16,154.99,155.12,6218.0,147.4362,147.5123,147.3507,147.4743,6218.0
2022-03-17 11:05:00,155.12,155.15,154.98,155.09,7807.0,147.4743,147.5028,147.3412,147.4457,7807.0
2022-03-17 11:10:00,155.05,155.05,154.65,154.69,5640.0,147.4077,147.4077,147.0274,147.0654,5640.0
2022-03-17 11:15:00,154.69,154.71,154.46,154.56,4681.0,147.0654,147.0845,146.8468,146.9419,4681.0
2022-03-17 11:20:00,154.47,154.62,154.45,154.62,6532.0,146.8563,146.9989,146.8373,146.9989,6532.0
2022-03-17 11:25:00,154.58,154.59,154.3,154.37,8277.0,146.9609,146.9704,146.6947,146.7612,8277.0
2022-03-17 11:30:00,154.37,154.63,154.3,154.62,8451.0,146.7612,147.0084,146.6947,146.9989,8451.0
2022-03-17 11:35:00,154.62,154.74,154.61,154.71,4381.0,146.9989,147.113,146.9894,147.0845,4381.0
2022-03-17 11:40:00,154.72,154.85,154.72,154.85,4576.0,147.094,147.2176,147.094,147.2176,4576.0
2022-03-17 11:45:00,154.86,154.93,154.77,154.87,3977.0,147.2271,147.2936,147.1415,147.2366,3977.0
2022-03-17 11:50:00,154.86,155.04,154.84,155.02,4987.0,147.2271,147.3982,147.2081,147.3792,4987.0
2022-03-17 11:55:00,155.03,155.22,154.99,155.0,5066.0,147.3887,147.5693,147.3507,147.3602,5066.0
2022-03-17 12:00:00,154.98,155.04,154.81,154.81,3644.0,147.3412,147.3982,147.1795,147.1795,3644.0
2022-03-17 12:05:00,154.85,154.85,154.7,154.71,2548.0,147.2176,147.2176,147.075,147.0845,2548.0
2022-03-17 12:10:00,154.72,154.87,154.69,154.71,10081.0,147.094,147.2366,147.0654,147.0845,10081.0
2022-03-17 12:15:00,154.69,154.92,154.64,154.86,15205.0,147.0654,147.2841,147.0179,147.2271,15205.0
2022-03-17 12:20:00,154.84,155.13,154.84,155.09,4591.0,147.2081,147.4838,147.2081,147.4457,4591.0
2022-03-17 12:25:00,155.11,155.31,155.08,155.25,5531.0,147.4647,147.6549,147.4362,147.5978,5531.0
2022-03-17 12:30:00,155.38,155.63,155.37,155.63,3987.0,147.7214,147.9591,147.7119,147.9591,3987.0
2022-03-17 12:35:00,155.57,155.7,155.57,155.6,1920.0,147.9021,148.0257,147.9021,147.9306,1920.0
2022-03-17 12:40:00,155.59,155.6,155.44,155.52,6104.0,147.9211,147.9306,147.7785,147.8545,6104.0
2022-03-17 12:45:00,155.46,155.46,155.35,155.42,2365.0,147.7975,147.7975,147.6929,147.7595,2365.0
2022-03-17 12:50:00,155.42,155.5,155.41,155.5,2421.0,147.7595,147.8355,147.75,147.8355,2421.0
2022-03-17 12:55:00,155.52,155.54,155.45,155.45,5558.0,147.8545,147.8735,147.788,147.788,5558.0
2022-03-17 13:00:00,155.44,155.44,155.35,155.38,1740.0,147.7785,147.7785,147.6929,147.7214,1740.0
2022-03-17 13:05:00,155.41,155.42,155.3,155.42,3174.0,147.75,147.7595,147.6454,147.7595,3174.0
2022-03-17 13:10:00,155.4,155.41,155.27,155.41,3978.0,147.7404,147.75,147.6169,147.75,3978.0
2022-03-17 13:15:00,155.43,155.44,155.33,155.43,4751.0,147.769,147.7785,147.6739,147.769,4751.0
2022-03-17 13:20:00,155.43,155.45,155.35,155.44,3476.0,147.769,147.788,147.6929,147.7785,3476.0
2022-03-17 13:25:00,155.43,155.43,155.29,155.4,22312.0,147.769,147.769,147.6359,147.7404,22312.0
2022-03-17 13:30:00,155.39,155.48,155.32,155.4,31667.0,147.7309,147.8165,147.6644,147.7404,31667.0
2022-03-17 13:35:00,155.41,155.42,155.26,155.39,11736.0,147.75,147.7595,147.6074,147.7309,11736.0
2022-03-17 13:40:00,155.39,155.5,155.38,155.4,26947.0,147.7309,147.8355,147.7214,147.7404,26947.0
2022-03-17 13:45:00,155.37,155.37,155.26,155.32,3730.0,147.7119,147.7119,147.6074,147.6644,3730.0
2022-03-17 13:50:00,155.31,155.46,155.29,155.42,8273.0,147.6549,147.7975,147.6359,147.7595,8273.0
2022-03-17 13:55:00,155.44,155.44,155.32,155.37,29863.0,147.7785,147.7785,147.6644,147.7119,29863.0
2022-03-17 14:00:00,155.38,155.42,155.3,155.4,13269.0,147.7214,147.7595,147.6454,147.7404,13269.0
2022-03-17 14:05:00,155.42,155.48,155.35,155.38,9533.0,147.7595,147.8165,147.6929,147.7214,9533.0
2022-03-17 14:10:00,155.39,155.4,155.22,155.29,4112.0,147.7309,147.7404,147.5693,147.6359,4112.0
2022-03-17 14:15:00,155.27,155.27,155.12,155.19,5304.0,147.6169,147.6169,147.4743,147.5408,5304.0
2022-03-17 14:20:00,155.18,155.18,155.04,155.05,2896.0,147.5313,147.5313,147.3982,147.4077,2896.0
2022-03-17 14:25:00,155.04,155.33,155.03,155.12,16417.0,147.3982,147.6739,147.3887,147.4743,16417.0
2022-03-17 14:30:00,155.16,155.27,155.14,155.27,3277.0,147.5123,147.6169,147.4933,147.6169,3277.0
2022-03-17 14:35:00,155.28,155.28,155.15,155.2,1923.0,147.6264,147.6264,147.5028,147.5503,1923.0
2022-03-17 14:40:00,155.15,155.15,154.99,155.08,3950.0,147.5028,147.5028,147.3507,147.4362,3950.0
2022-03-17 14:45:00,155.11,155.17,155.02,155.16,6177.0,147.4647,147.5218,147.3792,147.5123,6177.0
2022-03-17 14:50:00,155.17,155.17,154.97,155.0,2658.0,147.5218,147.5218,147.3316,147.3602,2658.0
2022-03-17 14:55:00,155.0,155.09,154.99,155.06,3091.0,147.3602,147.4457,147.3507,147.4172,3091.0
2022-03-17 15:00:00,155.04,155.07,154.96,155.07,4390.0,147.3982,147.4267,147.3221,147.4267,4390.0
2022-03-17 15:05:00,155.05,155.05,154.89,154.95,6379.0,147.4077,147.4077,147.2556,147.3126,6379.0
2022-03-17 15:10:00,154.95,154.96,154.82,154.95,7807.0,147.3126,147.3221,147.189,147.3126,7807.0
2022-03-17 15:15:00,154.93,155.02,154.88,154.96,5130.0,147.2936,147.3792,147.2461,147.3221,5130.0
2022-03-17 15:20:00,154.95,154.95,154.83,154.83,5006.0,147.3126,147.3126,147.1985,147.1985,5006.0
2022-03-17 15:25:00,154.88,154.98,154.85,154.91,5460.0,147.2461,147.3412,147.2176,147.2746,5460.0
2022-03-17 15:30:00,154.92,154.92,154.8,154.85,13026.0,147.2841,147.2841,147.17,147.2176,13026.0
2022-03-17 15:35:00,154.88,154.99,154.81,154.84,10109.0,147.2461,147.3507,147.1795,147.2081,10109.0
2022-03-17 15:40:00,154.88,155.18,154.84,155.18,16313.0,147.2461,147.5313,147.2081,147.5313,16313.0
2022-03-17 15:45:00,155.16,155.43,155.16,155.43,31791.0,147.5123,147.769,147.5123,147.769,31791.0
2022-03-17 15:50:00,155.42,155.47,155.24,155.45,28285.0,147.7595,147.807,147.5883,147.788,28285.0
2022-03-17 15:55:00,155.45,155.62,155.28,155.62,99373.0,147.788,147.9496,147.6264,147.9496,99373.0
2022-03-18 09:30:00,155.66,156.45,155.01,155.82,264576.0,147.9876,148.7387,147.3697,148.1397,264576.0
2022-03-18 09:35:00,155.84,155.84,155.29,155.39,16785.0,148.1588,148.1588,147.6359,147.7309,16785.0
2022-03-18 09:40:00,155.28,156.42,155.21,155.99,21862.0,147.6264,148.7102,147.5598,148.3014,21862.0
2022-03-18 09:45:00,155.93,155.95,155.27,155.35,10100.0,148.2443,148.2633,147.6169,147.6929,10100.0
2022-03-18 09:50:00,155.35,155.48,155.15,155.36,11065.0,147.6929,147.8165,147.5028,147.7024,11065.0
2022-03-18 09:55:00,155.38,155.38,154.88,154.88,6484.0,147.7214,147.7214,147.2461,147.2461,6484.0
2022-03-18 10:00:00,154.84,154.98,154.48,154.57,11607.0,147.2081,147.3412,146.8658,146.9514,11607.0
2022-03-18 10:05:00,154.62,154.62,154.15,154.24,4410.0,146.9989,146.9989,146.5521,146.6376,4410.0
2022-03-18 10:10:00,154.37,154.63,154.37,154.41,12596.0,146.7612,147.0084,146.7612,146.7992,12596.0
2022-03-18 10:15:00,154.5,154.57,154.11,154.37,10863.0,146.8848,146.9514,146.514,146.7612,10863.0
2022-03-18 10:20:00,154.44,154.65,154.44,154.65,6813.0,146.8278,147.0274,146.8278,147.0274,6813.0
2022-03-18 10:25:00,154.75,154.8,154.58,154.62,6691.0,147.1225,147.17,146.9609,146.9989,6691.0
2022-03-18 10:30:00,154.67,155.11,154.67,155.11,5519.0,147.0464,147.4647,147.0464,147.4647,5519.0
2022-03-18 10:35:00,155.15,155.17,154.83,154.94,9531.0,147.5028,147.5218,147.1985,147.3031,9531.0
2022-03-18 10:40:00,154.99,155.09,154.73,154.8,6127.0,147.3507,147.4457,147.1035,147.17,6127.0
2022-03-18 10:45:00,154.74,154.87,154.52,154.79,9106.0,147.113,147.2366,146.9038,147.1605,9106.0
2022-03-18 10:50:00,154.76,154.87,154.65,154.85,7610.0,147.132,147.2366,147.0274,147.2176,7610.0
2022-03-18 10:55:00,154.85,155.02,154.59,154.6,6100.0,147.2176,147.3792,146.9704,146.9799,6100.0
2022-03-18 11:00:00,154.64,155.0,154.64,155.0,9853.0,147.0179,147.3602,147.0179,147.3602,9853.0
2022-03-18 11:05:00,154.97,155.02,154.81,155.0,5145.0,147.3316,147.3792,147.1795,147.3602,5145.0
2022-03-18 11:10:00,155.03,155.09,154.91,154.99,6449.0,147.3887,147.4457,147.2746,147.3507,6449.0
2022-03-18 11:15:00,154.99,155.11,154.89,155.11,5619.0,147.3507,147.4647,147.2556,147.4647,5619.0
2022-03-18 11:20:00,155.08,155.09,154.88,154.95,6224.0,147.4362,147.4457,147.2461,147.3126,6224.0
2022-03-18 11:25:00,154.87,154.95,154.75,154.79,8588.0,147.2366,147.3126,147.1225,147.1605,8588.0
2022-03-18 11:30:00,154.81,155.01,154.65,154.9,8234.0,147.1795,147.3697,147.0274,147.2651,8234.0
2022-03-18 11:35:00,154.79,155.15,154.75,154.95,11592.0,147.1605,147.5028,147.1225,147.3126,11592.0
2022-03-18 11:40:00,154.89,154.93,154.79,154.81,6951.0,147.2556,147.2936,147.1605,147.1795,6951.0
2022-03-18 11:45:00,154.84,154.86,154.68,154.8,4076.0,147.2081,147.2271,147.0559,147.17,4076.0
2022-03-18 11:50:00,154.8,154.86,154.47,154.5,6702.0,147.17,147.2271,146.8563,146.8848,6702.0
2022-03-18 11:55:00,154.52,154.7,154.51,154.66,6025.0,146.9038,147.075,146.8943,147.0369,6025.0
2022-03-18 12:00:00,154.66,154.76,154.52,154.68,5206.0,147.0369,147.132,146.9038,147.0559,5206.0
2022-03-18 12:05:00,154.71,154.79,154.67,154.72,4430.0,147.0845,147.1605,147.0464,147.094,4430.0
2022-03-18 12:10:00,154.75,154.84,154.69,154.83,2739.0,147.1225,147.2081,147.0654,147.1985,2739.0
2022-03-18 12:15:00,154.87,154.99,154.83,154.84,5524.0,147.2366,147.3507,147.1985,147.2081,5524.0
2022-03-18 12:20:00,154.75,154.78,154.61,154.69,8761.0,147.1225,147.151,146.9894,147.0654,8761.0
2022-03-18 12:25:00,154.69,154.82,154.66,154.67,3137.0,147.0654,147.189,147.0369,147.0464,3137.0
2022-03-18 12:30:00,154.69,154.92,154.69,154.85,7673.0,147.0654,147.2841,147.0654,147.2176,7673.0
2022-03-18 12:35:00,154.85,154.91,154.61,154.61,5189.0,147.2176,147.2746,146.9894,146.9894,5189.0
2022-03-18 12:40:00,154.61,154.79,154.59,154.64,6833.0,146.9894,147.1605,146.9704,147.0179,6833.0
2022-03-18 12:45:00,154.63,154.64,154.37,154.47,14654.0,147.0084,147.0179,146.7612,146.8563,14654.0
2022-03-18 12:50:00,154.48,154.7,154.45,154.61,4963.0,146.8658,147.075,146.8373,146.9894,4963.0
2022-03-18 12:55:00,154.58,154.58,154.37,154.44,5477.0,146.9609,146.9609,146.7612,146.8278,5477.0
2022-03-18 13:00:00,154.47,154.62,154.46,154.59,9650.0,146.8563,146.9989,146.8468,146.9704,9650.0
2022-03-18 13:05:00,154.62,154.76,154.59,154.69,5548.0,146.9989,147.132,146.9704,147.0654,5548.0
2022-03-18 13:10:00,154.64,154.64,154.51,154.63,5679.0,147.0179,147.0179,146.8943,147.0084,5679.0
2022-03-18 13:15:00,154.63,154.73,154.59,154.71,4611.0,147.0084,147.1035,146.9704,147.0845,4611.0
2022-03-18 13:20:00,154.71,154.73,154.61,154.63,4405.0,147.0845,147.1035,146.9894,147.0084,4405.0
2022-03-18 13:25:00,154.6,154.8,154.55,154.76,5037.0,146.9799,147.17,146.9323,147.132,5037.0
2022-03-18 13:30:00,154.8,154.84,154.64,154.81,5751.0,147.17,147.2081,147.0179,147.1795,5751.0
2022-03-18 13:35:00,154.85,154.85,154.67,154.67,3906.0,147.2176,147.2176,147.0464,147.0464,3906.0
2022-03-18 13:40:00,154.67,154.82,154.67,154.79,7751.0,147.0464,147.189,147.0464,147.1605,7751.0
2022-03-18 13:45:00,154.78,154.92,154.78,154.85,5135.0,147.151,147.2841,147.151,147.2176,5135.0
2022-03-18 13:50:00,154.8,154.87,154.79,154.84,6933.0,147.17,147.2366,147.1605,147.2081,6933.0
2022-03-18 13:55:00,154.83,154.91,154.71,154.84,7544.0,147.1985,147.2746,147.0845,147.2081,7544.0
2022-03-18 14:00:00,154.87,154.91,154.77,154.78,9047.0,147.2366,147.2746,147.1415,147.151,9047.0
2022-03-18 14:05:00,154.79,154.85,154.73,154.8,9003.0,147.1605,147.2176,147.1035,147.17,9003.0
2022-03-18 14:10:00,154.78,154.89,154.7,154.85,12286.0,147.151,147.2556,147.075,147.2176,12286.0
2022-03-18 14:15:00,154.85,154.91,154.85,154.89,3106.0,147.2176,147.2746,147.2176,147.2556,3106.0
2022-03-18 14:20:00,154.88,154.88,154.71,154.77,9850.0,147.2461,147.2461,147.0845,147.1415,9850.0
2022-03-18 14:25:00,154.77,154.79,154.65,154.78,7983.0,147.1415,147.1605,147.0274,147.151,7983.0
2022-03-18 14:30:00,154.8,154.83,154.66,154.83,20132.0,147.17,147.1985,147.0369,147.1985,20132.0
2022-03-18 14:35:00,154.82,154.93,154.8,154.85,6736.0,147.189,147.2936,147.17,147.2176,6736.0
2022-03-18 14:40:00,154.83,154.89,154.69,154.72,7280.0,147.1985,147.2556,147.0654,147.094,7280.0
2022-03-18 14:45:00,154.75,154.88,154.75,154.79,4835.0,147.1225,147.2461,147.1225,147.1605,4835.0
2022-03-18 14:50:00,154.79,154.8,154.7,154.74,5459.0,147.1605,147.17,147.075,147.113,5459.0
2022-03-18 14:55:00,154.72,154.88,154.72,154.81,7282.0,147.094,147.2461,147.094,147.1795,7282.0
2022-03-18 15:00:00,154.79,155.15,154.78,155.04,33876.0,147.1605,147.5028,147.151,147.3982,33876.0
2022-03-18 15:05:00,155.07,155.19,155.06,155.09,10061.0,147.4267,147.5408,147.4172,147.4457,10061.0
2022-03-18 15:10:00,155.13,155.29,155.08,155.14,13031.0,147.4838,147.6359,147.4362,147.4933,13031.0
2022-03-18 15:15:00,155.17,155.31,155.11,155.24,14914.0,147.5218,147.6549,147.4647,147.5883,14914.0
2022-03-18 15:20:00,155.22,155.59,155.14,155.59,13652.0,147.5693,147.9211,147.4933,147.9211,13652.0
2022-03-18 15:25:00,155.59,155.84,155.59,155.77,21338.0,147.9211,148.1588,147.9211,148.0922,21338.0
2022-03-18 15:30:00,155.77,155.89,155.72,155.87,9704.0,148.0922,148.2063,148.0447,148.1873,9704.0
2022-03-18 15:35:00,155.86,155.9,155.61,155.61,18274.0,148.1778,148.2158,147.9401,147.9401,18274.0
2022-03-18 15:40:00,155.6,156.0,155.59,156.0,34430.0,147.9306,148.3109,147.9211,148.3109,34430.0
2022-03-18 15:45:00,156.02,156.09,155.78,156.05,29664.0,148.3299,148.3964,148.1017,148.3584,29664.0
2022-03-18 15:50:00,156.02,156.05,155.5,155.59,49969.0,148.3299,148.3584,147.8355,147.9211,49969.0
2022-03-18 15:55:00,155.59,155.84,155.33,155.62,124496.0,147.9211,148.1588,147.6739,147.9496,124496.0
2022-03-21 09:30:00,156.04,156.26,155.67,156.26,20729.0,148.3489,148.5581,147.9971,148.5581,20729.0
2022-03-21 09:35:00,156.26,156.72,156.26,156.41,11879.0,148.5581,148.9954,148.5581,148.7007,11879.0
2022-03-21 09:40:00,156.24,156.24,155.62,155.71,12850.0,148.539,148.539,147.9496,148.0352,12850.0
2022-03-21 09:45:00,155.77,156.06,155.58,155.89,10584.0,148.0922,148.3679,147.9116,148.2063,10584.0
2022-03-21 09:50:00,155.81,156.23,155.77,156.13,13087.0,148.1302,148.5295,148.0922,148.4345,13087.0
2022-03-21 09:55:00,156.21,156.22,156.02,156.05,5901.0,148.5105,148.52,148.3299,148.3584,5901.0
2022-03-21 10:00:00,155.99,156.19,155.98,156.08,5483.0,148.3014,148.4915,148.2919,148.3869,5483.0
2022-03-21 10:05:00,156.11,156.45,156.11,156.45,4800.0,148.4155,148.7387,148.4155,148.7387,4800.0
2022-03-21 10:10:00,156.44,156.58,156.32,156.58,3226.0,148.7292,148.8623,148.6151,148.8623,3226.0
2022-03-21 10:15:00,156.69,156.88,156.56,156.83,8666.0,148.9669,149.1475,148.8433,149.1,8666.0
2022-03-21 10:20:00,156.84,157.06,156.76,156.81,10197.0,149.1095,149.3186,149.0334,149.081,10197.0
2022-03-21 10:25:00,156.78,157.03,156.6,157.03,3253.0,149.0524,149.2901,148.8813,149.2901,3253.0
2022-03-21 10:30:00,156.96,157.25,156.94,157.07,8137.0,149.2236,149.4993,149.2045,149.3281,8137.0
2022-03-21 10:35:00,157.18,157.23,157.07,157.13,4189.0,149.4327,149.4803,149.3281,149.3852,4189.0
2022-03-21 10:40:00,157.06,157.3,157.0,157.3,6493.0,149.3186,149.5468,149.2616,149.5468,6493.0
2022-03-21 10:45:00,157.24,157.24,156.97,156.99,5423.0,149.4898,149.4898,149.2331,149.2521,5423.0
2022-03-21 10:50:00,156.95,157.05,156.77,157.05,2788.0,149.2141,149.3091,149.0429,149.3091,2788.0
2022-03-21 10:55:00,157.06,157.06,156.89,156.95,3902.0,149.3186,149.3186,149.157,149.2141,3902.0
2022-03-21 11:00:00,156.96,157.18,156.96,157.14,4988.0,149.2236,149.4327,149.2236,149.3947,4988.0
2022-03-21 11:05:00,157.25,157.34,157.08,157.08,8500.0,149.4993,149.5848,149.3376,149.3376,8500.0
2022-03-21 11:10:00,157.06,157.13,156.78,156.85,5155.0,149.3186,149.3852,149.0524,149.119,5155.0
2022-03-21 11:15:00,156.83,156.83,156.42,156.42,4406.0,149.1,149.1,148.7102,148.7102,4406.0
2022-03-21 11:20:00,156.44,156.62,156.33,156.6,4472.0,148.7292,148.9003,148.6246,148.8813,4472.0
2022-03-21 11:25:00,156.6,156.62,156.31,156.48,4572.0,148.8813,148.9003,148.6056,148.7672,4572.0
2022-03-21 11:30:00,156.53,156.55,156.46,156.52,3219.0,148.8148,148.8338,148.7482,148.8052,3219.0
2022-03-21 11:35:00,156.45,156.45,156.18,156.18,3005.0,148.7387,148.7387,148.482,148.482,3005.0
2022-03-21 11:40:00,156.15,156.31,155.99,156.06,7381.0,148.4535,148.6056,148.3014,148.3679,7381.0
2022-03-21 11:45:00,156.14,156.15,156.03,156.03,2719.0,148.444,148.4535,148.3394,148.3394,2719.0
2022-03-21 11:50:00,156.09,156.09,155.93,156.03,2808.0,148.3964,148.3964,148.2443,148.3394,2808.0
2022-03-21 11:55:00,155.96,156.14,155.96,155.99,2127.0,148.2728,148.444,148.2728,148.3014,2127.0
2022-03-21 12:00:00,156.08,156.2,156.0,156.17,3009.0,148.3869,148.501,148.3109,148.4725,3009.0
2022-03-21 12:05:00,156.16,156.21,156.09,156.21,2596.0,148.463,148.5105,148.3964,148.5105,2596.0
2022-03-21 12:10:00,156.21,156.29,156.11,156.22,2504.0,148.5105,148.5866,148.4155,148.52,2504.0
2022-03-21 12:15:00,156.21,156.3,156.13,156.3,2003.0,148.5105,148.5961,148.4345,148.5961,2003.0
2022-03-21 12:20:00,156.3,156.3,156.18,156.25,2145.0,148.5961,148.5961,148.482,148.5486,2145.0
2022-03-21 12:25:00,156.19,156.29,156.16,156.29,4060.0,148.4915,148.5866,148.463,148.5866,4060.0
2022-03-21 12:30:00,156.27,156.34,156.09,156.25,8909.0,148.5676,148.6341,148.3964,148.5486,8909.0
2022-03-21 12:35:00,156.28,156.45,156.26,156.37,12535.0,148.5771,148.7387,148.5581,148.6626,12535.0
2022-03-21 12:40:00,156.31,156.48,156.3,156.48,6682.0,148.6056,148.7672,148.5961,148.7672,6682.0
2022-03-21 12:45:00,156.47,156.57,156.37,156.53,8069.0,148.7577,148.8528,148.6626,148.8148,8069.0
2022-03-21 12:50:00,156.56,156.56,156.33,156.38,8658.0,148.8433,148.8433,148.6246,148.6721,8658.0
2022-03-21 12:55:00,156.46,156.51,156.29,156.33,6418.0,148.7482,148.7957,148.5866,148.6246,6418.0
2022-03-21 13:00:00,156.3,156.44,156.26,156.37,8373.0,148.5961,148.7292,148.5581,148.6626,8373.0
2022-03-21 13:05:00,156.38,156.42,156.29,156.3,4850.0,148.6721,148.7102,148.5866,148.5961,4850.0
2022-03-21 13:10:00,156.29,156.33,156.1,156.19,5377.0,148.5866,148.6246,148.4059,148.4915,5377.0
2022-03-21 13:15:00,156.18,156.24,156.08,156.11,5336.0,148.482,148.539,148.3869,148.4155,5336.0
2022-03-21 13:20:00,156.12,156.16,156.04,156.14,4879.0,148.425,148.463,148.3489,148.444,4879.0
2022-03-21 13:25:00,156.14,156.22,156.07,156.07,3306.0,148.444,148.52,148.3774,148.3774,3306.0
2022-03-21 13:30:00,156.0,156.16,155.98,156.13,4352.0,148.3109,148.463,148.2919,148.4345,4352.0
2022-03-21 13:35:00,156.14,156.36,156.09,156.35,4265.0,148.444,148.6531,148.3964,148.6436,4265.0
2022-03-21 13:40:00,156.32,156.33,156.13,156.13,4235.0,148.6151,148.6246,148.4345,148.4345,4235.0
2022-03-21 13:45:00,156.16,156.22,156.12,156.14,2461.0,148.463,148.52,148.425,148.444,2461.0
2022-03-21 13:50:00,156.1,156.1,155.97,156.05,3739.0,148.4059,148.4059,148.2824,148.3584,3739.0
2022-03-21 13:55:00,156.0,156.07,155.97,156.03,7038.0,148.3109,148.3774,148.2824,148.3394,7038.0
2022-03-21 14:00:00,156.07,156.13,155.94,156.1,6640.0,148.3774,148.4345,148.2538,148.4059,6640.0
2022-03-21 14:05:00,156.03,156.03,155.72,155.8,6134.0,148.3394,148.3394,148.0447,148.1207,6134.0
2022-03-21 14:10:00,155.78,155.83,155.62,155.62,6129.0,148.1017,148.1493,147.9496,147.9496,6129.0
2022-03-21 14:15:00,155.67,155.76,155.62,155.75,5042.0,147.9971,148.0827,147.9496,148.0732,5042.0
2022-03-21 14:20:00,155.78,155.98,155.78,155.88,6879.0,148.1017,148.2919,148.1017,148.1968,6879.0
2022-03-21 14:25:00,155.85,155.88,155.77,155.88,6348.0,148.1683,148.1968,148.0922,148.1968,6348.0
2022-03-21 14:30:00,155.88,155.98,155.77,155.97,5149.0,148.1968,148.2919,148.0922,148.2824,5149.0
2022-03-21 14:35:00,155.98,155.98,155.81,155.84,8295.0,148.2919,148.2919,148.1302,148.1588,8295.0
2022-03-21 14:40:00,155.86,155.88,155.74,155.83,5514.0,148.1778,148.1968,148.0637,148.1493,5514.0
2022-03-21 14:45:00,155.85,155.94,155.79,155.79,5905.0,148.1683,148.2538,148.1112,148.1112,5905.0
2022-03-21 14:50:00,155.8,155.89,155.66,155.66,5335.0,148.1207,148.2063,147.9876,147.9876,5335.0
2022-03-21 14:55:00,155.68,155.68,155.48,155.49,7747.0,148.0066,148.0066,147.8165,147.826,7747.0
2022-03-21 15:00:00,155.49,155.65,155.48,155.57,9750.0,147.826,147.9781,147.8165,147.9021,9750.0
2022-03-21 15:05:00,155.54,155.6,155.48,155.54,6351.0,147.8735,147.9306,147.8165,147.8735,6351.0
2022-03-21 15:10:00,155.56,155.65,155.54,155.6,5389.0,147.8926,147.9781,147.8735,147.9306,5389.0
2022-03-21 15:15:00,155.62,155.72,155.59,155.59,6890.0,147.9496,148.0447,147.9211,147.9211,6890.0
2022-03-21 15:20:00,155.58,155.81,155.57,155.8,12113.0,147.9116,148.1302,147.9021,148.1207,12113.0
2022-03-21 15:25:00,155.87,156.08,155.87,156.03,9665.0,148.1873,148.3869,148.1873,148.3394,9665.0
2022-03-21 15:30:00,156.07,156.07,155.82,155.88,16889.0,148.3774,148.3774,148.1397,148.1968,16889.0
2022-03-21 15:35:00,155.88,155.89,155.69,155.73,6993.0,148.1968,148.2063,148.0162,148.0542,6993.0
2022-03-21 15:40:00,155.72,155.81,155.59,155.64,10214.0,148.0447,148.1302,147.9211,147.9686,10214.0
2022-03-21 15:45:00,155.67,155.69,155.49,155.49,8322.0,147.9971,148.0162,147.826,147.826,8322.0
2022-03-21 15:50:00,155.51,155.93,155.51,155.89,16435.0,147.845,148.2443,147.845,148.2063,16435.0
2022-03-21 15:55:00,155.89,156.06,155.87,156.04,51254.0,148.2063,148.3679,148.1873,148.3489,51254.0
2022-03-22 09:30:00,156.25,157.06,155.03,155.53,31273.0,148.5486,149.3186,147.3887,147.864,31273.0
2022-03-22 09:35:00,155.5,155.59,154.61,154.74,8297.0,147.8355,147.9211,146.9894,147.113,8297.0
2022-03-22 09:40:00,154.82,155.24,154.74,155.02,10506.0,147.189,147.5883,147.113,147.3792,10506.0
2022-03-22 09:45:00,155.05,155.33,155.02,155.14,5502.0,147.4077,147.6739,147.3792,147.4933,5502.0
2022-03-22 09:50:00,155.27,155.3,155.1,155.12,5120.0,147.6169,147.6454,147.4552,147.4743,5120.0
2022-03-22 09:55:00,155.1,155.21,154.63,154.9,7604.0,147.4552,147.5598,147.0084,147.2651,7604.0
2022-03-22 10:00:00,154.93,155.0,154.71,154.78,5419.0,147.2936,147.3602,147.0845,147.151,5419.0
2022-03-22 10:05:00,154.7,154.8,154.55,154.55,4397.0,147.075,147.17,146.9323,146.9323,4397.0
2022-03-22 10:10:00,154.56,154.62,154.42,154.52,6081.0,146.9419,146.9989,146.8088,146.9038,6081.0
2022-03-22 10:15:00,154.54,154.54,154.22,154.29,8595.0,146.9228,146.9228,146.6186,146.6852,8595.0
2022-03-22 10:20:00,154.31,154.41,154.3,154.33,7618.0,146.7042,146.7992,146.6947,146.7232,7618.0
2022-03-22 10:25:00,154.39,154.46,154.26,154.3,10769.0,146.7802,146.8468,146.6566,146.6947,10769.0
2022-03-22 10:30:00,154.28,154.74,154.27,154.48,9390.0,146.6757,147.113,146.6661,146.8658,9390.0
2022-03-22 10:35:00,154.5,154.92,154.5,154.75,8034.0,146.8848,147.2841,146.8848,147.1225,8034.0
2022-03-22 10:40:00,154.79,155.04,154.75,154.92,7439.0,147.1605,147.3982,147.1225,147.2841,7439.0
2022-03-22 10:45:00,154.9,154.9,154.64,154.73,4094.0,147.2651,147.2651,147.0179,147.1035,4094.0
2022-03-22 10:50:00,154.76,154.9,154.74,154.76,6642.0,147.132,147.2651,147.113,147.132,6642.0
2022-03-22 10:55:00,154.74,154.74,154.56,154.63,5514.0,147.113,147.113,146.9419,147.0084,5514.0
2022-03-22 11:00:00,154.65,154.72,154.55,154.6,5879.0,147.0274,147.094,146.9323,146.9799,5879.0
2022-03-22 11:05:00,154.58,154.64,154.49,154.57,4160.0,146.9609,147.0179,146.8753,146.9514,4160.0
2022-03-22 11:10:00,154.59,154.67,154.51,154.53,4588.0,146.9704,147.0464,146.8943,146.9133,4588.0
2022-03-22 11:15:00,154.53,154.72,154.51,154.72,4984.0,146.9133,147.094,146.8943,147.094,4984.0
2022-03-22 11:20:00,154.75,155.03,154.75,155.03,6849.0,147.1225,147.3887,147.1225,147.3887,6849.0
2022-03-22 11:25:00,155.03,155.04,154.79,154.92,4625.0,147.3887,147.3982,147.1605,147.2841,4625.0
2022-03-22 11:30:00,154.93,154.93,154.7,154.73,3799.0,147.2936,147.2936,147.075,147.1035,3799.0
2022-03-22 11:35:00,154.72,154.75,154.59,154.75,4324.0,147.094,147.1225,146.9704,147.1225,4324.0
2022-03-22 11:40:00,154.77,154.78,154.62,154.71,4041.0,147.1415,147.151,146.9989,147.0845,4041.0
2022-03-22 11:45:00,154.72,154.95,154.7,154.92,5069.0,147.094,147.3126,147.075,147.2841,5069.0
2022-03-22 11:50:00,154.94,154.96,154.75,154.78,6169.0,147.3031,147.3221,147.1225,147.151,6169.0
2022-03-22 11:55:00,154.8,154.94,154.69,154.88,28505.0,147.17,147.3031,147.0654,147.2461,28505.0
2022-03-22 12:00:00,154.91,155.04,154.9,154.9,2650.0,147.2746,147.3982,147.2651,147.2651,2650.0
2022-03-22 12:05:00,154.92,155.0,154.89,154.96,3124.0,147.2841,147.3602,147.2556,147.3221,3124.0
2022-03-22 12:10:00,154.95,154.96,154.91,154.93,2467.0,147.3126,147.3221,147.2746,147.2936,2467.0
2022-03-22 12:15:00,154.96,155.07,154.96,154.99,5490.0,147.3221,147.4267,147.3221,147.3507,5490.0
2022-03-22 12:20:00,155.0,155.03,154.88,155.01,7238.0,147.3602,147.3887,147.2461,147.3697,7238.0
2022-03-22 12:25:00,155.03,155.09,154.8,154.82,15022.0,147.3887,147.4457,147.17,147.189,15022.0
2022-03-22 12:30:00,154.81,154.97,154.69,154.97,5066.0,147.1795,147.3316,147.0654,147.3316,5066.0
2022-03-22 12:35:00,154.94,154.99,154.84,154.99,5917.0,147.3031,147.3507,147.2081,147.3507,5917.0
2022-03-22 12:40:00,154.98,154.99,154.69,154.69,3605.0,147.3412,147.3507,147.0654,147.0654,3605.0
2022-03-22 12:45:00,154.65,154.71,154.6,154.69,8024.0,147.0274,147.0845,146.9799,147.0654,8024.0
2022-03-22 12:50:00,154.7,154.92,154.64,154.91,5941.0,147.075,147.2841,147.0179,147.2746,5941.0
2022-03-22 12:55:00,154.89,154.98,154.87,154.91,2988.0,147.2556,147.3412,147.2366,147.2746,2988.0
2022-03-22 13:00:00,154.89,155.06,154.89,155.03,2817.0,147.2556,147.4172,147.2556,147.3887,2817.0
2022-03-22 13:05:00,155.06,155.14,155.04,155.1,4150.0,147.4172,147.4933,147.3982,147.4552,4150.0
2022-03-22 13:10:00,155.07,155.11,154.95,155.05,7352.0,147.4267,147.4647,147.3126,147.4077,7352.0
2022-03-22 13:15:00,155.04,155.07,154.92,154.93,4339.0,147.3982,147.4267,147.2841,147.2936,4339.0
2022-03-22 13:20:00,154.85,154.92,154.75,154.8,4710.0,147.2176,147.2841,147.1225,147.17,4710.0
2022-03-22 13:25:00,154.82,154.94,154.77,154.82,6977.0,147.189,147.3031,147.1415,147.189,6977.0
2022-03-22 13:30:00,154.82,154.95,154.82,154.94,6863.0,147.189,147.3126,147.189,147.3031,6863.0
2022-03-22 13:35:00,154.94,154.98,154.83,154.92,8085.0,147.3031,147.3412,147.1985,147.2841,8085.0
2022-03-22 13:40:00,154.93,155.16,154.89,155.15,7866.0,147.2936,147.5123,147.2556,147.5028,7866.0
2022-03-22 13:45:00,155.12,155.14,154.94,155.01,5306.0,147.4743,147.4933,147.3031,147.3697,5306.0
2022-03-22 13:50:00,155.04,155.06,154.84,154.84,3574.0,147.3982,147.4172,147.2081,147.2081,3574.0
2022-03-22 13:55:00,154.82,154.91,154.72,154.74,6250.0,147.189,147.2746,147.094,147.113,6250.0
2022-03-22 14:00:00,154.74,154.8,154.65,154.77,5416.0,147.113,147.17,147.0274,147.1415,5416.0
2022-03-22 14:05:00,154.78,154.81,154.7,154.8,5219.0,147.151,147.1795,147.075,147.17,5219.0
2022-03-22 14:10:00,154.8,154.81,154.67,154.67,4151.0,147.17,147.1795,147.0464,147.0464,4151.0
2022-03-22 14:15:00,154.6,154.61,154.5,154.57,4680.0,146.9799,146.9894,146.8848,146.9514,4680.0
2022-03-22 14:20:00,154.55,154.59,154.5,154.52,3558.0,146.9323,146.9704,146.8848,146.9038,3558.0
2022-03-22 14:25:00,154.5,154.52,154.38,154.48,7439.0,146.8848,146.9038,146.7707,146.8658,7439.0
2022-03-22 14:30:00,154.46,154.59,154.46,154.56,4484.0,146.8468,146.9704,146.8468,146.9419,4484.0
2022-03-22 14:35:00,154.55,154.57,154.47,154.51,6429.0,146.9323,146.9514,146.8563,146.8943,6429.0
2022-03-22 14:40:00,154.5,154.63,154.5,154.63,6031.0,146.8848,147.0084,146.8848,147.0084,6031.0
2022-03-22 14:45:00,154.59,154.59,154.49,154.5,4253.0,146.9704,146.9704,146.8753,146.8848,4253.0
2022-03-22 14:50:00,154.5,154.64,154.49,154.54,7091.0,146.8848,147.0179,146.8753,146.9228,7091.0
2022-03-22 14:55:00,154.58,154.6,154.49,154.5,5964.0,146.9609,146.9799,146.8753,146.8848,5964.0
2022-03-22 15:00:00,154.49,154.7,154.49,154.7,7177.0,146.8753,147.075,146.8753,147.075,7177.0
2022-03-22 15:05:00,154.7,154.73,154.51,154.55,8553.0,147.075,147.1035,146.8943,146.9323,8553.0
2022-03-22 15:10:00,154.55,154.56,154.47,154.51,6998.0,146.9323,146.9419,146.8563,146.8943,6998.0
2022-03-22 15:15:00,154.53,154.65,154.47,154.51,8886.0,146.9133,147.0274,146.8563,146.8943,8886.0
2022-03-22 15:20:00,154.53,154.61,154.49,154.5,9001.0,146.9133,146.9894,146.8753,146.8848,9001.0
2022-03-22 15:25:00,154.53,154.58,154.49,154.54,11260.0,146.9133,146.9609,146.8753,146.9228,11260.0
2022-03-22 15:30:00,154.55,154.57,154.43,154.53,22916.0,146.9323,146.9514,146.8183,146.9133,22916.0
2022-03-22 15:35:00,154.54,154.73,154.54,154.67,14537.0,146.9228,147.1035,146.9228,147.0464,14537.0
2022-03-22 15:40:00,154.68,154.84,154.62,154.8,13557.0,147.0559,147.2081,146.9989,147.17,13557.0
2022-03-22 15:45:00,154.81,155.09,154.8,155.07,26511.0,147.1795,147.4457,147.17,147.4267,26511.0
2022-03-22 15:50:00,155.03,155.06,154.61,154.65,29116.0,147.3887,147.4172,146.9894,147.0274,29116.0
2022-03-22 15:55:00,154.66,154.87,154.52,154.83,57503.0,147.0369,147.2366,146.9038,147.1985,57503.0
2022-03-23 09:30:00,154.7,154.99,154.25,154.51,24466.0,147.075,147.3507,146.6471,146.8943,24466.0
2022-03-23 09:35:00,154.56,154.79,154.4,154.48,6000.0,146.9419,147.1605,146.7897,146.8658,6000.0
2022-03-23 09:40:00,154.45,154.51,153.86,154.02,22380.0,146.8373,146.8943,146.2764,146.4285,22380.0
2022-03-23 09:45:00,153.89,154.28,153.82,154.23,4275.0,146.3049,146.6757,146.2383,146.6281,4275.0
2022-03-23 09:50:00,154.19,154.4,154.16,154.4,7587.0,146.5901,146.7897,146.5616,146.7897,7587.0
2022-03-23 09:55:00,154.4,154.46,154.11,154.27,24319.0,146.7897,146.8468,146.514,146.6661,24319.0
2022-03-23 10:00:00,154.31,154.52,154.04,154.39,6609.0,146.7042,146.9038,146.4475,146.7802,6609.0
2022-03-23 10:05:00,154.45,154.71,154.4,154.6,3985.0,146.8373,147.0845,146.7897,146.9799,3985.0
2022-03-23 10:10:00,154.73,154.81,154.44,154.62,4014.0,147.1035,147.1795,146.8278,146.9989,4014.0
2022-03-23 10:15:00,154.63,154.78,154.51,154.54,7033.0,147.0084,147.151,146.8943,146.9228,7033.0
2022-03-23 10:20:00,154.52,154.77,154.49,154.67,5321.0,146.9038,147.1415,146.8753,147.0464,5321.0
2022-03-23 10:25:00,154.76,154.78,154.48,154.48,7217.0,147.132,147.151,146.8658,146.8658,7217.0
2022-03-23 10:30:00,154.5,154.68,154.5,154.67,3770.0,146.8848,147.0559,146.8848,147.0464,3770.0
2022-03-23 10:35:00,154.71,154.75,154.44,154.44,3253.0,147.0845,147.1225,146.8278,146.8278,3253.0
2022-03-23 10:40:00,154.41,154.53,154.39,154.46,4668.0,146.7992,146.9133,146.7802,146.8468,4668.0
2022-03-23 10:45:00,154.46,154.66,154.45,154.45,4292.0,146.8468,147.0369,146.8373,146.8373,4292.0
2022-03-23 10:50:00,154.42,154.54,154.35,154.51,6866.0,146.8088,146.9228,146.7422,146.8943,6866.0
2022-03-23 10:55:00,154.51,154.51,154.43,154.43,2325.0,146.8943,146.8943,146.8183,146.8183,2325.0
2022-03-23 11:00:00,154.46,154.6,154.46,154.53,4075.0,146.8468,146.9799,146.8468,146.9133,4075.0
2022-03-23 11:05:00,154.45,154.64,154.36,154.61,5251.0,146.8373,147.0179,146.7517,146.9894,5251.0
2022-03-23 11:10:00,154.49,154.66,154.45,154.58,3302.0,146.8753,147.0369,146.8373,146.9609,3302.0
2022-03-23 11:15:00,154.61,154.61,154.43,154.45,1547.0,146.9894,146.9894,146.8183,146.8373,1547.0
2022-03-23 11:20:00,154.42,154.42,154.21,154.4,3915.0,146.8088,146.8088,146.6091,146.7897,3915.0
2022-03-23 11:25:00,154.37,154.57,154.37,154.57,3551.0,146.7612,146.9514,146.7612,146.9514,3551.0
2022-03-23 11:30:00,154.57,154.57,154.43,154.52,4695.0,146.9514,146.9514,146.8183,146.9038,4695.0
2022-03-23 11:35:00,154.5,154.55,154.37,154.53,2949.0,146.8848,146.9323,146.7612,146.9133,2949.0
2022-03-23 11:40:00,154.54,154.54,154.43,154.5,2642.0,146.9228,146.9228,146.8183,146.8848,2642.0
2022-03-23 11:45:00,154.53,154.63,154.49,154.63,2915.0,146.9133,147.0084,146.8753,147.0084,2915.0
2022-03-23 11:50:00,154.64,154.66,154.51,154.51,2400.0,147.0179,147.0369,146.8943,146.8943,2400.0
2022-03-23 11:55:00,154.55,154.57,154.46,154.56,3705.0,146.9323,146.9514,146.8468,146.9419,3705.0
2022-03-23 12:00:00,154.63,154.71,154.58,154.58,3424.0,147.0084,147.0845,146.9609,146.9609,3424.0
2022-03-23 12:05:00,154.55,154.73,154.49,154.73,4554.0,146.9323,147.1035,146.8753,147.1035,4554.0
2022-03-23 12:10:00,154.72,154.79,154.56,154.61,2701.0,147.094,147.1605,146.9419,146.9894,2701.0
2022-03-23 12:15:00,154.52,154.53,154.42,154.42,5736.0,146.9038,146.9133,146.8088,146.8088,5736.0
2022-03-23 12:20:00,154.43,154.46,154.29,154.46,3171.0,146.8183,146.8468,146.6852,146.8468,3171.0
2022-03-23 12:25:00,154.47,154.5,154.35,154.39,4290.0,146.8563,146.8848,146.7422,146.7802,4290.0
2022-03-23 12:30:00,154.45,154.61,154.45,154.55,2731.0,146.8373,146.9894,146.8373,146.9323,2731.0
2022-03-23 12:35:00,154.51,154.56,154.42,154.43,3213.0,146.8943,146.9419,146.8088,146.8183,3213.0
2022-03-23 12:40:00,154.41,154.43,154.35,154.35,1808.0,146.7992,146.8183,146.7422,146.7422,1808.0
2022-03-23 12:45:00,154.28,154.31,154.22,154.22,3484.0,146.6757,146.7042,146.6186,146.6186,3484.0
2022-03-23 12:50:00,154.27,154.4,154.23,154.4,2500.0,146.6661,146.7897,146.6281,146.7897,2500.0
2022-03-23 12:55:00,154.39,154.4,154.18,154.39,3327.0,146.7802,146.7897,146.5806,146.7802,3327.0
2022-03-23 13:00:00,154.37,154.44,154.33,154.36,2979.0,146.7612,146.8278,146.7232,146.7517,2979.0
2022-03-23 13:05:00,154.34,154.38,154.2,154.22,4784.0,146.7327,146.7707,146.5996,146.6186,4784.0
2022-03-23 13:10:00,154.15,154.23,154.12,154.2,3080.0,146.5521,146.6281,146.5235,146.5996,3080.0
2022-03-23 13:15:00,154.22,154.27,154.12,154.13,2120.0,146.6186,146.6661,146.5235,146.533,2120.0
2022-03-23 13:20:00,154.12,154.2,154.07,154.08,4350.0,146.5235,146.5996,146.476,146.4855,4350.0
2022-03-23 13:25:00,154.05,154.19,153.99,154.09,4859.0,146.457,146.5901,146.3999,146.495,4859.0
2022-03-23 13:30:00,154.08,154.11,153.97,154.03,2668.0,146.4855,146.514,146.3809,146.438,2668.0
2022-03-23 13:35:00,154.03,154.1,153.97,154.01,5720.0,146.438,146.5045,146.3809,146.419,5720.0
2022-03-23 13:40:00,154.04,154.13,153.93,153.94,5432.0,146.4475,146.533,146.3429,146.3524,5432.0
2022-03-23 13:45:00,153.98,154.0,153.86,154.0,4080.0,146.3904,146.4095,146.2764,146.4095,4080.0
2022-03-23 13:50:00,153.97,154.1,153.97,154.07,7728.0,146.3809,146.5045,146.3809,146.476,7728.0
2022-03-23 13:55:00,154.05,154.17,154.05,154.07,5633.0,146.457,146.5711,146.457,146.476,5633.0
2022-03-23 14:00:00,154.11,154.14,154.02,154.06,4825.0,146.514,146.5426,146.4285,146.4665,4825.0
2022-03-23 14:05:00,154.05,154.26,154.04,154.18,6952.0,146.457,146.6566,146.4475,146.5806,6952.0
2022-03-23 14:10:00,154.17,154.38,154.13,154.3,4404.0,146.5711,146.7707,146.533,146.6947,4404.0
2022-03-23 14:15:00,154.29,154.29,154.18,154.18,3424.0,146.6852,146.6852,146.5806,146.5806,3424.0
2022-03-23 14:20:00,154.2,154.23,154.1,154.1,4035.0,146.5996,146.6281,146.5045,146.5045,4035.0
2022-03-23 14:25:00,154.09,154.2,154.05,154.18,6535.0,146.495,146.5996,146.457,146.5806,6535.0
2022-03-23 14:30:00,154.17,154.17,153.96,154.0,2685.0,146.5711,146.5711,146.3714,146.4095,2685.0
2022-03-23 14:35:00,153.96,153.96,153.85,153.92,7363.0,146.3714,146.3714,146.2668,146.3334,7363.0
2022-03-23 14:40:00,153.94,154.06,153.88,153.89,7969.0,146.3524,146.4665,146.2954,146.3049,7969.0
2022-03-23 14:45:00,153.87,153.92,153.86,153.87,4954.0,146.2859,146.3334,146.2764,146.2859,4954.0
2022-03-23 14:50:00,153.87,153.98,153.85,153.96,6112.0,146.2859,146.3904,146.2668,146.3714,6112.0
2022-03-23 14:55:00,153.99,154.01,153.82,153.82,10684.0,146.3999,146.419,146.2383,146.2383,10684.0
2022-03-23 15:00:00,153.78,153.92,153.75,153.78,4544.0,146.2003,146.3334,146.1718,146.2003,4544.0
2022-03-23 15:05:00,153.76,153.81,153.71,153.72,5686.0,146.1813,146.2288,146.1337,146.1433,5686.0
2022-03-23 15:10:00,153.75,153.86,153.69,153.83,5524.0,146.1718,146.2764,146.1147,146.2478,5524.0
2022-03-23 15:15:00,153.86,153.99,153.86,153.9,4829.0,146.2764,146.3999,146.2764,146.3144,4829.0
2022-03-23 15:20:00,153.89,153.98,153.85,153.9,8751.0,146.3049,146.3904,146.2668,146.3144,8751.0
2022-03-23 15:25:00,153.9,153.96,153.87,153.92,12328.0,146.3144,146.3714,146.2859,146.3334,12328.0
2022-03-23 15:30:00,153.9,153.91,153.74,153.74,5550.0,146.3144,146.3239,146.1623,146.1623,5550.0
2022-03-23 15:35:00,153.7,153.81,153.61,153.62,6813.0,146.1242,146.2288,146.0387,146.0482,6813.0
2022-03-23 15:40:00,153.61,153.61,153.42,153.54,14282.0,146.0387,146.0387,145.858,145.9721,14282.0
2022-03-23 15:45:00,153.55,153.72,153.48,153.63,26097.0,145.9816,146.1433,145.9151,146.0577,26097.0
2022-03-23 15:50:00,153.62,153.64,153.44,153.52,39870.0,146.0482,146.0672,145.8771,145.9531,39870.0
2022-03-23 15:55:00,153.52,153.63,153.46,153.54,70471.0,145.9531,146.0577,145.8961,145.9721,70471.0
2022-03-24 09:30:00,153.96,154.24,153.55,153.8,18951.0,146.3714,146.6376,145.9816,146.2193,18951.0
2022-03-24 09:35:00,153.92,153.96,153.65,153.85,1492.0,146.3334,146.3714,146.0767,146.2668,1492.0
2022-03-24 09:40:00,153.75,153.89,153.34,153.89,5336.0,146.1718,146.3049,145.782,146.3049,5336.0
2022-03-24 09:45:00,154.05,154.21,153.81,154.13,16226.0,146.457,146.6091,146.2288,146.533,16226.0
2022-03-24 09:50:00,154.19,154.26,153.73,153.83,4834.0,146.5901,146.6566,146.1528,146.2478,4834.0
2022-03-24 09:55:00,153.96,153.96,153.68,153.69,8209.0,146.3714,146.3714,146.1052,146.1147,8209.0
2022-03-24 10:00:00,153.58,153.97,153.58,153.97,6644.0,146.0102,146.3809,146.0102,146.3809,6644.0
2022-03-24 10:05:00,153.97,154.31,153.96,154.31,8375.0,146.3809,146.7042,146.3714,146.7042,8375.0
2022-03-24 10:10:00,154.29,154.54,154.28,154.38,4733.0,146.6852,146.9228,146.6757,146.7707,4733.0
2022-03-24 10:15:00,154.4,154.71,154.39,154.53,7612.0,146.7897,147.0845,146.7802,146.9133,7612.0
2022-03-24 10:20:00,154.48,154.55,154.28,154.55,16251.0,146.8658,146.9323,146.6757,146.9323,16251.0
2022-03-24 10:25:00,154.48,154.48,154.21,154.3,3522.0,146.8658,146.8658,146.6091,146.6947,3522.0
2022-03-24 10:30:00,154.32,154.67,154.32,154.52,1871.0,146.7137,147.0464,146.7137,146.9038,1871.0
2022-03-24 10:35:00,154.5,154.76,154.5,154.75,3923.0,146.8848,147.132,146.8848,147.1225,3923.0
2022-03-24 10:40:00,154.87,154.89,154.71,154.74,6587.0,147.2366,147.2556,147.0845,147.113,6587.0
2022-03-24 10:45:00,154.71,154.71,154.58,154.62,4661.0,147.0845,147.0845,146.9609,146.9989,4661.0
2022-03-24 10:50:00,154.56,154.61,154.51,154.56,3943.0,146.9419,146.9894,146.8943,146.9419,3943.0
2022-03-24 10:55:00,154.54,154.54,154.39,154.42,5507.0,146.9228,146.9228,146.7802,146.8088,5507.0
2022-03-24 11:00:00,154.48,154.83,154.42,154.61,6560.0,146.8658,147.1985,146.8088,146.9894,6560.0
2022-03-24 11:05:00,154.57,154.67,154.5,154.54,2672.0,146.9514,147.0464,146.8848,146.9228,2672.0
2022-03-24 11:10:00,154.44,154.53,154.41,154.52,3583.0,146.8278,146.9133,146.7992,146.9038,3583.0
2022-03-24 11:15:00,154.61,154.73,154.56,154.61,5838.0,146.9894,147.1035,146.9419,146.9894,5838.0
2022-03-24 11:20:00,154.65,154.67,154.48,154.49,10989.0,147.0274,147.0464,146.8658,146.8753,10989.0
2022-03-24 11:25:00,154.48,154.59,154.44,154.55,22267.0,146.8658,146.9704,146.8278,146.9323,22267.0
2022-03-24 11:30:00,154.59,154.69,154.59,154.65,3318.0,146.9704,147.0654,146.9704,147.0274,3318.0
2022-03-24 11:35:00,154.72,154.85,154.67,154.85,3990.0,147.094,147.2176,147.0464,147.2176,3990.0
2022-03-24 11:40:00,154.86,154.93,154.84,154.9,13186.0,147.2271,147.2936,147.2081,147.2651,13186.0
2022-03-24 11:45:00,154.89,155.09,154.88,155.06,6547.0,147.2556,147.4457,147.2461,147.4172,6547.0
2022-03-24 11:50:00,155.07,155.09,154.86,154.87,4986.0,147.4267,147.4457,147.2271,147.2366,4986.0
2022-03-24 11:55:00,154.85,154.95,154.72,154.73,3653.0,147.2176,147.3126,147.094,147.1035,3653.0
2022-03-24 12:00:00,154.74,154.93,154.74,154.88,5562.0,147.113,147.2936,147.113,147.2461,5562.0
2022-03-24 12:05:00,154.88,154.93,154.72,154.74,4548.0,147.2461,147.2936,147.094,147.113,4548.0
2022-03-24 12:10:00,154.72,154.72,154.53,154.54,3593.0,147.094,147.094,146.9133,146.9228,3593.0
2022-03-24 12:15:00,154.4,154.46,154.33,154.33,3285.0,146.7897,146.8468,146.7232,146.7232,3285.0
2022-03-24 12:20:00,154.29,154.29,154.08,154.08,2239.0,146.6852,146.6852,146.4855,146.4855,2239.0
2022-03-24 12:25:00,154.14,154.21,154.1,154.21,3023.0,146.5426,146.6091,146.5045,146.6091,3023.0
2022-03-24 12:30:00,154.22,154.28,154.2,154.2,3243.0,146.6186,146.6757,146.5996,146.5996,3243.0
2022-03-24 12:35:00,154.19,154.26,154.19,154.22,3280.0,146.5901,146.6566,146.5901,146.6186,3280.0
2022-03-24 12:40:00,154.2,154.29,154.15,154.19,8694.0,146.5996,146.6852,146.5521,146.5901,8694.0
2022-03-24 12:45:00,154.19,154.29,154.14,154.29,3098.0,146.5901,146.6852,146.5426,146.6852,3098.0
2022-03-24 12:50:00,154.3,154.4,154.3,154.35,4761.0,146.6947,146.7897,146.6947,146.7422,4761.0
2022-03-24 12:55:00,154.33,154.47,154.29,154.3,2275.0,146.7232,146.8563,146.6852,146.6947,2275.0
2022-03-24 13:00:00,154.29,154.31,154.17,154.23,4878.0,146.6852,146.7042,146.5711,146.6281,4878.0
2022-03-24 13:05:00,154.25,154.38,154.25,154.35,1579.0,146.6471,146.7707,146.6471,146.7422,1579.0
2022-03-24 13:10:00,154.37,154.41,154.22,154.22,3470.0,146.7612,146.7992,146.6186,146.6186,3470.0
2022-03-24 13:15:00,154.23,154.29,154.21,154.29,2149.0,146.6281,146.6852,146.6091,146.6852,2149.0
2022-03-24 13:20:00,154.27,154.52,154.27,154.52,12502.0,146.6661,146.9038,146.6661,146.9038,12502.0
2022-03-24 13:25:00,154.54,154.78,154.54,154.58,6771.0,146.9228,147.151,146.9228,146.9609,6771.0
2022-03-24 13:30:00,154.6,154.61,154.4,154.4,3065.0,146.9799,146.9894,146.7897,146.7897,3065.0
2022-03-24 13:35:00,154.42,154.48,154.41,154.43,3737.0,146.8088,146.8658,146.7992,146.8183,3737.0
2022-03-24 13:40:00,154.4,154.45,154.36,154.39,4292.0,146.7897,146.8373,146.7517,146.7802,4292.0
2022-03-24 13:45:00,154.42,154.52,154.42,154.52,3744.0,146.8088,146.9038,146.8088,146.9038,3744.0
2022-03-24 13:50:00,154.53,154.57,154.45,154.46,9475.0,146.9133,146.9514,146.8373,146.8468,9475.0
2022-03-24 13:55:00,154.47,154.48,154.42,154.48,2457.0,146.8563,146.8658,146.8088,146.8658,2457.0
2022-03-24 14:00:00,154.48,154.54,154.44,154.54,6706.0,146.8658,146.9228,146.8278,146.9228,6706.0
2022-03-24 14:05:00,154.52,154.63,154.52,154.59,2819.0,146.9038,147.0084,146.9038,146.9704,2819.0
2022-03-24 14:10:00,154.56,154.66,154.48,154.65,2766.0,146.9419,147.0369,146.8658,147.0274,2766.0
2022-03-24 14:15:00,154.68,154.73,154.63,154.66,5242.0,147.0559,147.1035,147.0084,147.0369,5242.0
2022-03-24 14:20:00,154.62,154.67,154.58,154.67,5485.0,146.9989,147.0464,146.9609,147.0464,5485.0
2022-03-24 14:25:00,154.74,154.76,154.71,154.75,4421.0,147.113,147.132,147.0845,147.1225,4421.0
2022-03-24 14:30:00,154.77,154.9,154.67,154.68,5273.0,147.1415,147.2651,147.0464,147.0559,5273.0
2022-03-24 14:35:00,154.63,154.71,154.62,154.71,2703.0,147.0084,147.0845,146.9989,147.0845,2703.0
2022-03-24 14:40:00,154.72,154.77,154.7,154.7,4221.0,147.094,147.1415,147.075,147.075,4221.0
2022-03-24 14:45:00,154.69,154.69,154.55,154.58,3845.0,147.0654,147.0654,146.9323,146.9609,3845.0
2022-03-24 14:50:00,154.6,154.74,154.59,154.74,3691.0,146.9799,147.113,146.9704,147.113,3691.0
2022-03-24 14:55:00,154.72,154.74,154.63,154.63,6629.0,147.094,147.113,147.0084,147.0084,6629.0
2022-03-24 15:00:00,154.6,154.62,154.57,154.62,2100.0,146.9799,146.9989,146.9514,146.9989,2100.0
2022-03-24 15:05:00,154.65,154.76,154.65,154.73,8663.0,147.0274,147.132,147.0274,147.1035,8663.0
2022-03-24 15:10:00,154.7,154.74,154.69,154.7,5026.0,147.075,147.113,147.0654,147.075,5026.0
2022-03-24 15:15:00,154.68,154.73,154.62,154.72,9873.0,147.0559,147.1035,146.9989,147.094,9873.0
2022-03-24 15:20:00,154.8,154.88,154.8,154.86,6660.0,147.17,147.2461,147.17,147.2271,6660.0
2022-03-24 15:25:00,154.89,155.03,154.87,155.03,8475.0,147.2556,147.3887,147.2366,147.3887,8475.0
2022-03-24 15:30:00,155.03,155.06,154.79,154.87,6756.0,147.3887,147.4172,147.1605,147.2366,6756.0
2022-03-24 15:35:00,154.88,154.93,154.79,154.83,11880.0,147.2461,147.2936,147.1605,147.1985,11880.0
2022-03-24 15:40:00,154.83,154.85,154.74,154.81,9838.0,147.1985,147.2176,147.113,147.1795,9838.0
2022-03-24 15:45:00,154.8,154.88,154.78,154.86,19064.0,147.17,147.2461,147.151,147.2271,19064.0
2022-03-24 15:50:00,154.87,154.89,154.73,154.73,37368.0,147.2366,147.2556,147.1035,147.1035,37368.0
2022-03-24 15:55:00,154.72,155.09,154.67,155.04,114008.0,147.094,147.4457,147.0464,147.3982,114008.0
2022-03-25 09:30:00,155.35,155.99,155.09,155.25,35282.0,147.6929,148.3014,147.4457,147.5978,35282.0
2022-03-25 09:35:00,155.5,155.58,155.26,155.33,5003.0,147.8355,147.9116,147.6074,147.6739,5003.0
2022-03-25 09:40:00,155.43,155.59,155.15,155.19,9312.0,147.769,147.9211,147.5028,147.5408,9312.0
2022-03-25 09:45:00,155.08,155.24,154.99,155.19,4265.0,147.4362,147.5883,147.3507,147.5408,4265.0
2022-03-25 09:50:00,155.24,155.29,155.06,155.29,4246.0,147.5883,147.6359,147.4172,147.6359,4246.0
2022-03-25 09:55:00,155.22,155.48,155.21,155.45,2329.0,147.5693,147.8165,147.5598,147.788,2329.0
2022-03-25 10:00:00,155.37,155.51,155.37,155.39,2861.0,147.7119,147.845,147.7119,147.7309,2861.0
2022-03-25 10:05:00,155.4,155.49,155.3,155.42,2299.0,147.7404,147.826,147.6454,147.7595,2299.0
2022-03-25 10:10:00,155.47,155.75,155.47,155.72,2603.0,147.807,148.0732,147.807,148.0447,2603.0
2022-03-25 10:15:00,155.74,155.96,155.73,155.9,7083.0,148.0637,148.2728,148.0542,148.2158,7083.0
2022-03-25 10:20:00,155.83,156.0,155.74,156.0,4115.0,148.1493,148.3109,148.0637,148.3109,4115.0
2022-03-25 10:25:00,156.02,156.17,155.99,156.0,6602.0,148.3299,148.4725,148.3014,148.3109,6602.0
2022-03-25 10:30:00,156.03,156.09,155.96,155.96,4721.0,148.3394,148.3964,148.2728,148.2728,4721.0
2022-03-25 10:35:00,155.98,155.98,155.54,155.58,9679.0,148.2919,148.2919,147.8735,147.9116,9679.0
2022-03-25 10:40:00,155.63,155.63,155.44,155.5,8915.0,147.9591,147.9591,147.7785,147.8355,8915.0
2022-03-25 10:45:00,155.53,155.53,155.46,155.47,2387.0,147.864,147.864,147.7975,147.807,2387.0
2022-03-25 10:50:00,155.46,155.54,155.37,155.5,5869.0,147.7975,147.8735,147.7119,147.8355,5869.0
2022-03-25 10:55:00,155.52,155.69,155.49,155.5,3937.0,147.8545,148.0162,147.826,147.8355,3937.0
2022-03-25 11:00:00,155.5,155.51,155.32,155.43,14958.0,147.8355,147.845,147.6644,147.769,14958.0
2022-03-25 11:05:00,155.45,155.47,155.41,155.41,3658.0,147.788,147.807,147.75,147.75,3658.0
2022-03-25 11:10:00,155.4,155.44,155.21,155.38,2814.0,147.7404,147.7785,147.5598,147.7214,2814.0
2022-03-25 11:15:00,155.4,155.41,155.28,155.37,5294.0,147.7404,147.75,147.6264,147.7119,5294.0
2022-03-25 11:20:00,155.35,155.55,155.33,155.34,23306.0,147.6929,147.8831,147.6739,147.6834,23306.0
2022-03-25 11:25:00,155.32,155.33,154.97,155.04,8587.0,147.6644,147.6739,147.3316,147.3982,8587.0
2022-03-25 11:30:00,155.0,155.06,154.73,154.86,7319.0,147.3602,147.4172,147.1035,147.2271,7319.0
2022-03-25 11:35:00,154.87,155.2,154.81,155.19,2331.0,147.2366,147.5503,147.1795,147.5408,2331.0
2022-03-25 11:40:00,155.14,155.32,155.09,155.2,3154.0,147.4933,147.6644,147.4457,147.5503,3154.0
2022-03-25 11:45:00,155.19,155.2,154.99,155.03,10444.0,147.5408,147.5503,147.3507,147.3887,10444.0
2022-03-25 11:50:00,154.99,155.11,154.91,155.04,8139.0,147.3507,147.4647,147.2746,147.3982,8139.0
2022-03-25 11:55:00,154.98,155.06,154.91,155.02,3502.0,147.3412,147.4172,147.2746,147.3792,3502.0
2022-03-25 12:00:00,155.1,155.22,155.09,155.19,2230.0,147.4552,147.5693,147.4457,147.5408,2230.0
2022-03-25 12:05:00,155.24,155.38,155.2,155.38,6390.0,147.5883,147.7214,147.5503,147.7214,6390.0
2022-03-25 12:10:00,155.39,155.44,155.26,155.27,13381.0,147.7309,147.7785,147.6074,147.6169,13381.0
2022-03-25 12:15:00,155.27,155.29,155.08,155.19,2054.0,147.6169,147.6359,147.4362,147.5408,2054.0
2022-03-25 12:20:00,155.13,155.2,155.1,155.18,1648.0,147.4838,147.5503,147.4552,147.5313,1648.0
2022-03-25 12:25:00,155.22,155.25,155.1,155.25,4528.0,147.5693,147.5978,147.4552,147.5978,4528.0
2022-03-25 12:30:00,155.22,155.24,155.05,155.2,4571.0,147.5693,147.5883,147.4077,147.5503,4571.0
2022-03-25 12:35:00,155.13,155.14,155.0,155.09,4311.0,147.4838,147.4933,147.3602,147.4457,4311.0
2022-03-25 12:40:00,155.11,155.31,155.11,155.26,2544.0,147.4647,147.6549,147.4647,147.6074,2544.0
2022-03-25 12:45:00,155.29,155.35,155.25,155.25,3002.0,147.6359,147.6929,147.5978,147.5978,3002.0
2022-03-25 12:50:00,155.19,155.26,155.13,155.18,2327.0,147.5408,147.6074,147.4838,147.5313,2327.0
2022-03-25 12:55:00,155.18,155.31,155.15,155.27,4458.0,147.5313,147.6549,147.5028,147.6169,4458.0
2022-03-25 13:00:00,155.25,155.28,155.24,155.26,2382.0,147.5978,147.6264,147.5883,147.6074,2382.0
2022-03-25 13:05:00,155.28,155.3,155.18,155.19,1837.0,147.6264,147.6454,147.5313,147.5408,1837.0
2022-03-25 13:10:00,155.18,155.25,155.1,155.25,3673.0,147.5313,147.5978,147.4552,147.5978,3673.0
2022-03-25 13:15:00,155.29,155.36,155.28,155.31,3873.0,147.6359,147.7024,147.6264,147.6549,3873.0
2022-03-25 13:20:00,155.36,155.4,155.11,155.11,4277.0,147.7024,147.7404,147.4647,147.4647,4277.0
2022-03-25 13:25:00,155.16,155.27,155.05,155.27,22610.0,147.5123,147.6169,147.4077,147.6169,22610.0
2022-03-25 13:30:00,155.27,155.31,155.24,155.3,33659.0,147.6169,147.6549,147.5883,147.6454,33659.0
2022-03-25 13:35:00,155.28,155.53,155.27,155.52,3858.0,147.6264,147.864,147.6169,147.8545,3858.0
2022-03-25 13:40:00,155.52,155.55,155.44,155.51,2992.0,147.8545,147.8831,147.7785,147.845,2992.0
2022-03-25 13:45:00,155.58,155.59,155.54,155.57,2212.0,147.9116,147.9211,147.8735,147.9021,2212.0
2022-03-25 13:50:00,155.59,155.6,155.47,155.5,8542.0,147.9211,147.9306,147.807,147.8355,8542.0
2022-03-25 13:55:00,155.53,155.72,155.52,155.67,5328.0,147.864,148.0447,147.8545,147.9971,5328.0
2022-03-25 14:00:00,155.61,155.66,155.57,155.63,5349.0,147.9401,147.9876,147.9021,147.9591,5349.0
2022-03-25 14:05:00,155.63,155.8,155.63,155.8,5601.0,147.9591,148.1207,147.9591,148.1207,5601.0
2022-03-25 14:10:00,155.89,155.91,155.84,155.89,2817.0,148.2063,148.2253,148.1588,148.2063,2817.0
2022-03-25 14:15:00,155.91,155.95,155.88,155.88,4623.0,148.2253,148.2633,148.1968,148.1968,4623.0
2022-03-25 14:20:00,155.91,155.94,155.81,155.9,3062.0,148.2253,148.2538,148.1302,148.2158,3062.0
2022-03-25 14:25:00,155.9,155.97,155.88,155.94,3355.0,148.2158,148.2824,148.1968,148.2538,3355.0
2022-03-25 14:30:00,155.96,155.99,155.91,155.95,3082.0,148.2728,148.3014,148.2253,148.2633,3082.0
2022-03-25 14:35:00,155.92,155.97,155.89,155.9,8941.0,148.2348,148.2824,148.2063,148.2158,8941.0
2022-03-25 14:40:00,155.89,155.9,155.81,155.83,4142.0,148.2063,148.2158,148.1302,148.1493,4142.0
2022-03-25 14:45:00,155.84,156.02,155.84,156.02,2639.0,148.1588,148.3299,148.1588,148.3299,2639.0
2022-03-25 14:50:00,156.04,156.07,155.98,155.99,6327.0,148.3489,148.3774,148.2919,148.3014,6327.0
2022-03-25 14:55:00,155.96,156.02,155.92,155.95,13114.0,148.2728,148.3299,148.2348,148.2633,13114.0
2022-03-25 15:00:00,155.9,155.99,155.75,155.84,28536.0,148.2158,148.3014,148.0732,148.1588,28536.0
2022-03-25 15:05:00,155.87,155.97,155.76,155.8,4115.0,148.1873,148.2824,148.0827,148.1207,4115.0
2022-03-25 15:10:00,155.8,155.96,155.8,155.85,4560.0,148.1207,148.2728,148.1207,148.1683,4560.0
2022-03-25 15:15:00,155.9,155.94,155.76,155.76,6441.0,148.2158,148.2538,148.0827,148.0827,6441.0
2022-03-25 15:20:00,155.76,155.76,155.59,155.66,5739.0,148.0827,148.0827,147.9211,147.9876,5739.0
2022-03-25 15:25:00,155.69,155.8,155.69,155.71,4969.0,148.0162,148.1207,148.0162,148.0352,4969.0
2022-03-25 15:30:00,155.72,155.81,155.7,155.77,6308.0,148.0447,148.1302,148.0257,148.0922,6308.0
2022-03-25 15:35:00,155.74,155.89,155.72,155.83,6881.0,148.0637,148.2063,148.0447,148.1493,6881.0
2022-03-25 15:40:00,155.81,155.96,155.81,155.85,10222.0,148.1302,148.2728,148.1302,148.1683,10222.0
2022-03-25 15:45:00,155.87,156.05,155.83,156.05,12722.0,148.1873,148.3584,148.1493,148.3584,12722.0
2022-03-25 15:50:00,156.01,156.18,156.01,156.08,26626.0,148.3204,148.482,148.3204,148.3869,26626.0
2022-03-25 15:55:00,156.1,156.35,156.01,156.35,56158.0,148.4059,148.6436,148.3204,148.6436,56158.0
2022-03-28 09:30:00,156.57,156.97,156.49,156.83,46602.0,148.8528,149.2331,148.7767,149.1,46602.0
2022-03-28 09:35:00,156.76,156.83,156.3,156.59,7493.0,149.0334,149.1,148.5961,148.8718,7493.0
2022-03-28 09:40:00,156.59,156.79,156.55,156.66,9003.0,148.8718,149.0619,148.8338,148.9383,9003.0
2022-03-28 09:45:00,156.6,156.93,156.55,156.93,11172.0,148.8813,149.195,148.8338,149.195,11172.0
2022-03-28 09:50:00,156.92,157.1,156.86,157.06,9430.0,149.1855,149.3567,149.1285,149.3186,9430.0
2022-03-28 09:55:00,157.02,157.38,157.0,157.38,7088.0,149.2806,149.6229,149.2616,149.6229,7088.0
2022-03-28 10:00:00,157.36,157.45,157.22,157.22,19767.0,149.6038,149.6894,149.4707,149.4707,19767.0
2022-03-28 10:05:00,157.2,157.43,157.13,157.39,4361.0,149.4517,149.6704,149.3852,149.6324,4361.0
2022-03-28 10:10:00,157.43,157.53,157.38,157.46,10089.0,149.6704,149.7655,149.6229,149.6989,10089.0
2022-03-28 10:15:00,157.48,157.73,157.42,157.65,12513.0,149.7179,149.9556,149.6609,149.8795,12513.0
2022-03-28 10:20:00,157.63,157.71,157.51,157.52,10166.0,149.8605,149.9366,149.7464,149.756,10166.0
2022-03-28 10:25:00,157.54,157.75,157.54,157.72,6064.0,149.775,149.9746,149.775,149.9461,6064.0
2022-03-28 10:30:00,157.73,157.73,157.25,157.25,4579.0,149.9556,149.9556,149.4993,149.4993,4579.0
2022-03-28 10:35:00,157.31,157.34,157.24,157.25,3420.0,149.5563,149.5848,149.4898,149.4993,3420.0
2022-03-28 10:40:00,157.23,157.45,157.2,157.41,5578.0,149.4803,149.6894,149.4517,149.6514,5578.0
2022-03-28 10:45:00,157.4,157.48,157.32,157.33,4537.0,149.6419,149.7179,149.5658,149.5753,4537.0
2022-03-28 10:50:00,157.27,157.44,157.27,157.44,2027.0,149.5183,149.6799,149.5183,149.6799,2027.0
2022-03-28 10:55:00,157.45,157.48,157.35,157.41,5741.0,149.6894,149.7179,149.5943,149.6514,5741.0
2022-03-28 11:00:00,157.46,157.46,157.18,157.34,4057.0,149.6989,149.6989,149.4327,149.5848,4057.0
2022-03-28 11:05:00,157.3,157.41,157.25,157.4,3721.0,149.5468,149.6514,149.4993,149.6419,3721.0
2022-03-28 11:10:00,157.39,157.69,157.38,157.69,4468.0,149.6324,149.9176,149.6229,149.9176,4468.0
2022-03-28 11:15:00,157.65,157.7,157.56,157.61,4626.0,149.8795,149.9271,149.794,149.8415,4626.0
2022-03-28 11:20:00,157.59,157.61,157.52,157.55,3093.0,149.8225,149.8415,149.756,149.7845,3093.0
2022-03-28 11:25:00,157.54,157.55,157.28,157.36,5408.0,149.775,149.7845,149.5278,149.6038,5408.0
2022-03-28 11:30:00,157.36,157.51,157.36,157.46,3196.0,149.6038,149.7464,149.6038,149.6989,3196.0
2022-03-28 11:35:00,157.47,157.5,157.34,157.36,3583.0,149.7084,149.7369,149.5848,149.6038,3583.0
2022-03-28 11:40:00,157.33,157.36,157.27,157.28,4610.0,149.5753,149.6038,149.5183,149.5278,4610.0
2022-03-28 11:45:00,157.23,157.23,156.95,156.96,4121.0,149.4803,149.4803,149.2141,149.2236,4121.0
2022-03-28 11:50:00,156.99,157.15,156.99,157.07,4425.0,149.2521,149.4042,149.2521,149.3281,4425.0
2022-03-28 11:55:00,157.11,157.22,157.07,157.2,2447.0,149.3662,149.4707,149.3281,149.4517,2447.0
2022-03-28 12:00:00,157.2,157.35,157.2,157.28,4677.0,149.4517,149.5943,149.4517,149.5278,4677.0
2022-03-28 12:05:00,157.3,157.3,157.19,157.25,3071.0,149.5468,149.5468,149.4422,149.4993,3071.0
2022-03-28 12:10:00,157.23,157.4,157.2,157.4,2927.0,149.4803,149.6419,149.4517,149.6419,2927.0
2022-03-28 12:15:00,157.45,157.55,157.41,157.55,6100.0,149.6894,149.7845,149.6514,149.7845,6100.0
2022-03-28 12:20:00,157.51,157.56,157.38,157.38,6706.0,149.7464,149.794,149.6229,149.6229,6706.0
2022-03-28 12:25:00,157.43,157.52,157.42,157.52,2196.0,149.6704,149.756,149.6609,149.756,2196.0
2022-03-28 12:30:00,157.53,157.53,157.42,157.43,6876.0,149.7655,149.7655,149.6609,149.6704,6876.0
2022-03-28 12:35:00,157.41,157.59,157.4,157.59,1400.0,149.6514,149.8225,149.6419,149.8225,1400.0
2022-03-28 12:40:00,157.6,157.69,157.59,157.66,5146.0,149.832,149.9176,149.8225,149.8891,5146.0
2022-03-28 12:45:00,157.63,157.67,157.62,157.65,5228.0,149.8605,149.8986,149.851,149.8795,5228.0
2022-03-28 12:50:00,157.66,157.67,157.56,157.58,1928.0,149.8891,149.8986,149.794,149.813,1928.0
2022-03-28 12:55:00,157.59,157.64,157.53,157.64,4204.0,149.8225,149.87,149.7655,149.87,4204.0
2022-03-28 13:00:00,157.65,157.69,157.62,157.66,3119.0,149.8795,149.9176,149.851,149.8891,3119.0
2022-03-28 13:05:00,157.68,157.68,157.47,157.55,4354.0,149.9081,149.9081,149.7084,149.7845,4354.0
2022-03-28 13:10:00,157.58,157.58,157.41,157.42,2364.0,149.813,149.813,149.6514,149.6609,2364.0
2022-03-28 13:15:00,157.42,157.54,157.41,157.53,1644.0,149.6609,149.775,149.6514,149.7655,1644.0
2022-03-28 13:20:00,157.56,157.57,157.4,157.4,3029.0,149.794,149.8035,149.6419,149.6419,3029.0
2022-03-28 13:25:00,157.41,157.41,157.16,157.18,4401.0,149.6514,149.6514,149.4137,149.4327,4401.0
2022-03-28 13:30:00,157.2,157.27,157.2,157.27,2380.0,149.4517,149.5183,149.4517,149.5183,2380.0
2022-03-28 13:35:00,157.21,157.27,157.12,157.27,4720.0,149.4612,149.5183,149.3757,149.5183,4720.0
2022-03-28 13:40:00,157.25,157.28,157.22,157.28,2698.0,149.4993,149.5278,149.4707,149.5278,2698.0
2022-03-28 13:45:00,157.27,157.33,157.15,157.16,4494.0,149.5183,149.5753,149.4042,149.4137,4494.0
2022-03-28 13:50:00,157.16,157.22,157.15,157.19,1877.0,149.4137,149.4707,149.4042,149.4422,1877.0
2022-03-28 13:55:00,157.21,157.21,157.09,157.09,3527.0,149.4612,149.4612,149.3472,149.3472,3527.0
2022-03-28 14:00:00,157.09,157.18,157.09,157.12,2582.0,149.3472,149.4327,149.3472,149.3757,2582.0
2022-03-28 14:05:00,157.1,157.18,157.09,157.16,3558.0,149.3567,149.4327,149.3472,149.4137,3558.0
2022-03-28 14:10:00,157.18,157.2,157.06,157.1,2667.0,149.4327,149.4517,149.3186,149.3567,2667.0
2022-03-28 14:15:00,157.12,157.15,157.09,157.12,3205.0,149.3757,149.4042,149.3472,149.3757,3205.0
2022-03-28 14:20:00,157.14,157.24,157.06,157.17,3496.0,149.3947,149.4898,149.3186,149.4232,3496.0
2022-03-28 14:25:00,157.16,157.24,157.13,157.18,2802.0,149.4137,149.4898,149.3852,149.4327,2802.0
2022-03-28 14:30:00,157.25,157.37,157.23,157.37,3133.0,149.4993,149.6133,149.4803,149.6133,3133.0
2022-03-28 14:35:00,157.42,157.48,157.37,157.41,6301.0,149.6609,149.7179,149.6133,149.6514,6301.0
2022-03-28 14:40:00,157.45,157.65,157.43,157.51,16612.0,149.6894,149.8795,149.6704,149.7464,16612.0
2022-03-28 14:45:00,157.53,157.69,157.52,157.69,6838.0,149.7655,149.9176,149.756,149.9176,6838.0
2022-03-28 14:50:00,157.69,157.92,157.69,157.85,22038.0,149.9176,150.1362,149.9176,150.0697,22038.0
2022-03-28 14:55:00,157.88,157.93,157.81,157.91,12416.0,150.0982,150.1457,150.0317,150.1267,12416.0
2022-03-28 15:00:00,157.94,157.97,157.79,157.81,10053.0,150.1553,150.1838,150.0126,150.0317,10053.0
2022-03-28 15:05:00,157.82,157.9,157.66,157.89,8393.0,150.0412,150.1172,149.8891,150.1077,8393.0
2022-03-28 15:10:00,157.85,157.97,157.83,157.95,7482.0,150.0697,150.1838,150.0507,150.1648,7482.0
2022-03-28 15:15:00,157.99,158.03,157.84,157.84,13306.0,150.2028,150.2408,150.0602,150.0602,13306.0
2022-03-28 15:20:00,157.84,158.0,157.84,157.93,7656.0,150.0602,150.2123,150.0602,150.1457,7656.0
2022-03-28 15:25:00,157.95,158.01,157.94,158.0,8523.0,150.1648,150.2218,150.1553,150.2123,8523.0
2022-03-28 15:30:00,158.0,158.04,157.95,158.03,15921.0,150.2123,150.2503,150.1648,150.2408,15921.0
2022-03-28 15:35:00,158.04,158.17,157.95,157.97,19891.0,150.2503,150.3739,150.1648,150.1838,19891.0
2022-03-28 15:40:00,157.97,158.02,157.92,157.99,29002.0,150.1838,150.2313,150.1362,150.2028,29002.0
2022-03-28 15:45:00,157.99,158.06,157.91,157.97,27304.0,150.2028,150.2693,150.1267,150.1838,27304.0
2022-03-28 15:50:00,157.96,158.01,157.89,157.93,26162.0,150.1743,150.2218,150.1077,150.1457,26162.0
2022-03-28 15:55:00,157.93,158.17,157.86,158.17,77831.0,150.1457,150.3739,150.0792,150.3739,77831.0
2022-03-29 09:30:00,159.04,159.22,158.24,158.37,52562.0,151.201,151.3722,150.4405,150.5641,52562.0
2022-03-29 09:35:00,158.37,158.52,158.13,158.27,6172.0,150.5641,150.7067,150.3359,150.469,6172.0
2022-03-29 09:40:00,158.26,158.42,158.0,158.02,5483.0,150.4595,150.6116,150.2123,150.2313,5483.0
2022-03-29 09:45:00,158.0,158.09,157.76,158.09,5937.0,150.2123,150.2979,149.9841,150.2979,5937.0
2022-03-29 09:50:00,158.18,158.34,158.08,158.26,3681.0,150.3834,150.5355,150.2884,150.4595,3681.0
2022-03-29 09:55:00,158.18,158.21,157.9,158.01,4588.0,150.3834,150.4119,150.1172,150.2218,4588.0
2022-03-29 10:00:00,157.96,158.3,157.76,157.76,15871.0,150.1743,150.4975,149.9841,149.9841,15871.0
2022-03-29 10:05:00,157.76,157.76,157.41,157.47,6653.0,149.9841,149.9841,149.6514,149.7084,6653.0
2022-03-29 10:10:00,157.46,157.69,157.46,157.56,8445.0,149.6989,149.9176,149.6989,149.794,8445.0
2022-03-29 10:15:00,157.49,157.56,157.28,157.37,6015.0,149.7274,149.794,149.5278,149.6133,6015.0
2022-03-29 10:20:00,157.35,157.35,157.15,157.34,7508.0,149.5943,149.5943,149.4042,149.5848,7508.0
2022-03-29 10:25:00,157.36,157.41,157.22,157.25,2948.0,149.6038,149.6514,149.4707,149.4993,2948.0
2022-03-29 10:30:00,157.31,157.55,157.26,157.26,5181.0,149.5563,149.7845,149.5088,149.5088,5181.0
2022-03-29 10:35:00,157.22,157.26,156.91,157.02,9403.0,149.4707,149.5088,149.176,149.2806,9403.0
2022-03-29 10:40:00,157.02,157.13,156.87,156.99,8607.0,149.2806,149.3852,149.138,149.2521,8607.0
2022-03-29 10:45:00,157.11,157.11,156.89,157.0,3540.0,149.3662,149.3662,149.157,149.2616,3540.0
2022-03-29 10:50:00,157.03,157.23,157.03,157.12,3955.0,149.2901,149.4803,149.2901,149.3757,3955.0
2022-03-29 10:55:00,157.15,157.28,157.01,157.2,4316.0,149.4042,149.5278,149.2711,149.4517,4316.0
2022-03-29 11:00:00,157.23,157.25,157.11,157.12,2470.0,149.4803,149.4993,149.3662,149.3757,2470.0
2022-03-29 11:05:00,157.07,157.07,156.81,156.81,5102.0,149.3281,149.3281,149.081,149.081,5102.0
2022-03-29 11:10:00,156.8,156.82,156.64,156.67,7778.0,149.0714,149.0905,148.9193,148.9479,7778.0
2022-03-29 11:15:00,156.67,156.98,156.67,156.91,5555.0,148.9479,149.2426,148.9479,149.176,5555.0
2022-03-29 11:20:00,156.94,157.06,156.89,156.95,6126.0,149.2045,149.3186,149.157,149.2141,6126.0
2022-03-29 11:25:00,156.97,157.15,156.92,157.05,8022.0,149.2331,149.4042,149.1855,149.3091,8022.0
2022-03-29 11:30:00,157.13,157.45,157.13,157.3,5244.0,149.3852,149.6894,149.3852,149.5468,5244.0
2022-03-29 11:35:00,157.28,157.28,156.82,156.84,2358.0,149.5278,149.5278,149.0905,149.1095,2358.0
2022-03-29 11:40:00,156.82,156.9,156.69,156.78,5469.0,149.0905,149.1665,148.9669,149.0524,5469.0
2022-03-29 11:45:00,156.77,156.86,156.65,156.86,4891.0,149.0429,149.1285,148.9288,149.1285,4891.0
2022-03-29 11:50:00,156.83,156.87,156.73,156.84,2830.0,149.1,149.138,149.0049,149.1095,2830.0
2022-03-29 11:55:00,156.83,156.88,156.76,156.81,4815.0,149.1,149.1475,149.0334,149.081,4815.0
2022-03-29 12:00:00,156.84,156.86,156.7,156.7,4480.0,149.1095,149.1285,148.9764,148.9764,4480.0
2022-03-29 12:05:00,156.65,156.68,156.5,156.54,5448.0,148.9288,148.9574,148.7862,148.8243,5448.0
2022-03-29 12:10:00,156.56,156.56,156.42,156.51,4691.0,148.8433,148.8433,148.7102,148.7957,4691.0
2022-03-29 12:15:00,156.5,156.54,156.14,156.17,7010.0,148.7862,148.8243,148.444,148.4725,7010.0
2022-03-29 12:20:00,156.15,156.24,156.14,156.21,4070.0,148.4535,148.539,148.444,148.5105,4070.0
2022-03-29 12:25:00,156.22,156.22,156.08,156.19,7243.0,148.52,148.52,148.3869,148.4915,7243.0
2022-03-29 12:30:00,156.15,156.2,156.01,156.1,10224.0,148.4535,148.501,148.3204,148.4059,10224.0
2022-03-29 12:35:00,156.12,156.2,156.11,156.18,3701.0,148.425,148.501,148.4155,148.482,3701.0
2022-03-29 12:40:00,156.2,156.35,156.2,156.33,8241.0,148.501,148.6436,148.501,148.6246,8241.0
2022-03-29 12:45:00,156.34,156.48,156.32,156.35,6641.0,148.6341,148.7672,148.6151,148.6436,6641.0
2022-03-29 12:50:00,156.38,156.41,156.35,156.4,7165.0,148.6721,148.7007,148.6436,148.6912,7165.0
2022-03-29 12:55:00,156.44,156.57,156.44,156.53,2981.0,148.7292,148.8528,148.7292,148.8148,2981.0
2022-03-29 13:00:00,156.52,156.62,156.46,156.6,5131.0,148.8052,148.9003,148.7482,148.8813,5131.0
2022-03-29 13:05:00,156.58,156.59,156.51,156.51,2931.0,148.8623,148.8718,148.7957,148.7957,2931.0
2022-03-29 13:10:00,156.48,156.57,156.46,156.53,3704.0,148.7672,148.8528,148.7482,148.8148,3704.0
2022-03-29 13:15:00,156.56,156.68,156.56,156.68,2924.0,148.8433,148.9574,148.8433,148.9574,2924.0
2022-03-29 13:20:00,156.68,156.68,156.47,156.47,3750.0,148.9574,148.9574,148.7577,148.7577,3750.0
2022-03-29 13:25:00,156.49,156.6,156.44,156.53,2893.0,148.7767,148.8813,148.7292,148.8148,2893.0
2022-03-29 13:30:00,156.5,156.51,156.39,156.44,3974.0,148.7862,148.7957,148.6817,148.7292,3974.0
2022-03-29 13:35:00,156.51,156.58,156.5,156.53,2740.0,148.7957,148.8623,148.7862,148.8148,2740.0
2022-03-29 13:40:00,156.56,156.56,156.48,156.51,4457.0,148.8433,148.8433,148.7672,148.7957,4457.0
2022-03-29 13:45:00,156.49,156.6,156.44,156.5,9374.0,148.7767,148.8813,148.7292,148.7862,9374.0
2022-03-29 13:50:00,156.5,156.52,156.43,156.5,8562.0,148.7862,148.8052,148.7197,148.7862,8562.0
2022-03-29 13:55:00,156.51,156.63,156.48,156.59,10827.0,148.7957,148.9098,148.7672,148.8718,10827.0
2022-03-29 14:00:00,156.59,156.62,156.39,156.59,9226.0,148.8718,148.9003,148.6817,148.8718,9226.0
2022-03-29 14:05:00,156.58,156.65,156.54,156.62,5970.0,148.8623,148.9288,148.8243,148.9003,5970.0
2022-03-29 14:10:00,156.64,156.69,156.64,156.64,4644.0,148.9193,148.9669,148.9193,148.9193,4644.0
2022-03-29 14:15:00,156.6,156.6,156.47,156.47,4386.0,148.8813,148.8813,148.7577,148.7577,4386.0
2022-03-29 14:20:00,156.49,156.6,156.49,156.59,4755.0,148.7767,148.8813,148.7767,148.8718,4755.0
2022-03-29 14:25:00,156.61,156.63,156.53,156.53,9755.0,148.8908,148.9098,148.8148,148.8148,9755.0
2022-03-29 14:30:00,156.54,156.73,156.53,156.7,7285.0,148.8243,149.0049,148.8148,148.9764,7285.0
2022-03-29 14:35:00,156.69,156.84,156.69,156.78,7372.0,148.9669,149.1095,148.9669,149.0524,7372.0
2022-03-29 14:40:00,156.78,156.93,156.77,156.91,7598.0,149.0524,149.195,149.0429,149.176,7598.0
2022-03-29 14:45:00,156.93,156.98,156.85,156.86,9403.0,149.195,149.2426,149.119,149.1285,9403.0
2022-03-29 14:50:00,156.8,156.97,156.76,156.97,4346.0,149.0714,149.2331,149.0334,149.2331,4346.0
2022-03-29 14:55:00,157.0,157.14,156.99,157.14,4290.0,149.2616,149.3947,149.2521,149.3947,4290.0
2022-03-29 15:00:00,157.14,157.41,157.12,157.4,5080.0,149.3947,149.6514,149.3757,149.6419,5080.0
2022-03-29 15:05:00,157.46,157.55,157.4,157.53,9660.0,149.6989,149.7845,149.6419,149.7655,9660.0
2022-03-29 15:10:00,157.53,157.57,157.5,157.53,3107.0,149.7655,149.8035,149.7369,149.7655,3107.0
2022-03-29 15:15:00,157.51,157.58,157.45,157.57,4567.0,149.7464,149.813,149.6894,149.8035,4567.0
2022-03-29 15:20:00,157.59,157.61,157.34,157.35,5203.0,149.8225,149.8415,149.5848,149.5943,5203.0
2022-03-29 15:25:00,157.34,157.46,157.33,157.44,7278.0,149.5848,149.6989,149.5753,149.6799,7278.0
2022-03-29 15:30:00,157.45,157.66,157.44,157.65,12777.0,149.6894,149.8891,149.6799,149.8795,12777.0
2022-03-29 15:35:00,157.64,157.9,157.64,157.89,20597.0,149.87,150.1172,149.87,150.1077,20597.0
2022-03-29 15:40:00,157.9,157.9,157.65,157.72,18738.0,150.1172,150.1172,149.8795,149.9461,18738.0
2022-03-29 15:45:00,157.72,157.9,157.72,157.9,15498.0,149.9461,150.1172,149.9461,150.1172,15498.0
2022-03-29 15:50:00,157.91,157.91,157.53,157.62,23141.0,150.1267,150.1267,149.7655,149.851,23141.0
2022-03-29 15:55:00,157.59,157.83,157.56,157.82,61925.0,149.8225,150.0507,149.794,150.0412,61925.0
2022-03-30 09:30:00,158.13,158.72,157.8,158.31,27923.0,150.3359,150.8968,150.0222,150.507,27923.0
2022-03-30 09:35:00,158.2,158.89,158.2,158.58,7927.0,150.4024,151.0584,150.4024,150.7637,7927.0
2022-03-30 09:40:00,158.5,158.7,158.31,158.44,7716.0,150.6877,150.8778,150.507,150.6306,7716.0
2022-03-30 09:45:00,158.28,158.33,158.05,158.15,1780.0,150.4785,150.526,150.2598,150.3549,1780.0
2022-03-30 09:50:00,158.41,158.47,158.23,158.3,4566.0,150.6021,150.6591,150.431,150.4975,4566.0
2022-03-30 09:55:00,158.27,158.35,158.01,158.3,5727.0,150.469,150.545,150.2218,150.4975,5727.0
2022-03-30 10:00:00,158.39,158.65,158.38,158.65,5490.0,150.5831,150.8303,150.5736,150.8303,5490.0
2022-03-30 10:05:00,158.65,158.82,158.64,158.68,5238.0,150.8303,150.9919,150.8208,150.8588,5238.0
2022-03-30 10:10:00,158.62,158.76,158.5,158.55,4727.0,150.8017,150.9348,150.6877,150.7352,4727.0
2022-03-30 10:15:00,158.46,158.46,158.17,158.17,3827.0,150.6496,150.6496,150.3739,150.3739,3827.0
2022-03-30 10:20:00,158.21,158.27,157.92,157.92,4490.0,150.4119,150.469,150.1362,150.1362,4490.0
2022-03-30 10:25:00,157.89,158.06,157.86,158.04,2217.0,150.1077,150.2693,150.0792,150.2503,2217.0
2022-03-30 10:30:00,158.05,158.37,158.04,158.29,11638.0,150.2598,150.5641,150.2503,150.488,11638.0
2022-03-30 10:35:00,158.28,158.44,158.25,158.27,6483.0,150.4785,150.6306,150.45,150.469,6483.0
2022-03-30 10:40:00,158.28,158.53,158.26,158.51,5994.0,150.4785,150.7162,150.4595,150.6972,5994.0
2022-03-30 10:45:00,158.54,158.79,158.54,158.75,8272.0,150.7257,150.9634,150.7257,150.9253,8272.0
2022-03-30 10:50:00,158.77,158.88,158.73,158.81,9439.0,150.9443,151.0489,150.9063,150.9824,9439.0
2022-03-30 10:55:00,158.82,158.94,158.73,158.85,7126.0,150.9919,151.106,150.9063,151.0204,7126.0
2022-03-30 11:00:00,158.9,159.01,158.87,159.01,3571.0,151.0679,151.1725,151.0394,151.1725,3571.0
2022-03-30 11:05:00,158.93,159.19,158.93,159.06,2380.0,151.0965,151.3436,151.0965,151.2201,2380.0
2022-03-30 11:10:00,159.08,159.09,158.77,158.79,6756.0,151.2391,151.2486,150.9443,150.9634,6756.0
2022-03-30 11:15:00,158.77,158.84,158.73,158.77,3263.0,150.9443,151.0109,150.9063,150.9443,3263.0
2022-03-30 11:20:00,158.69,158.77,158.66,158.75,4251.0,150.8683,150.9443,150.8398,150.9253,4251.0
2022-03-30 11:25:00,158.79,158.94,158.76,158.76,2529.0,150.9634,151.106,150.9348,150.9348,2529.0
2022-03-30 11:30:00,158.76,158.81,158.66,158.72,3324.0,150.9348,150.9824,150.8398,150.8968,3324.0
2022-03-30 11:35:00,158.77,159.05,158.77,158.98,2232.0,150.9443,151.2105,150.9443,151.144,2232.0
2022-03-30 11:40:00,159.04,159.1,159.02,159.1,3259.0,151.201,151.2581,151.182,151.2581,3259.0
2022-03-30 11:45:00,159.08,159.12,159.04,159.09,2056.0,151.2391,151.2771,151.201,151.2486,2056.0
2022-03-30 11:50:00,159.08,159.14,159.01,159.01,3793.0,151.2391,151.2961,151.1725,151.1725,3793.0
2022-03-30 11:55:00,159.0,159.03,158.78,158.8,5143.0,151.163,151.1915,150.9539,150.9729,5143.0
2022-03-30 12:00:00,158.81,158.81,158.75,158.75,2634.0,150.9824,150.9824,150.9253,150.9253,2634.0
2022-03-30 12:05:00,158.77,158.98,158.76,158.93,4826.0,150.9443,151.144,150.9348,151.0965,4826.0
2022-03-30 12:10:00,158.95,158.97,158.87,158.91,4832.0,151.1155,151.1345,151.0394,151.0774,4832.0
2022-03-30 12:15:00,158.84,158.84,158.69,158.8,4199.0,151.0109,151.0109,150.8683,150.9729,4199.0
2022-03-30 12:20:00,158.81,158.82,158.66,158.7,1425.0,150.9824,150.9919,150.8398,150.8778,1425.0
2022-03-30 12:25:00,158.79,158.79,158.67,158.76,1794.0,150.9634,150.9634,150.8493,150.9348,1794.0
2022-03-30 12:30:00,158.79,158.95,158.79,158.84,1518.0,150.9634,151.1155,150.9634,151.0109,1518.0
2022-03-30 12:35:00,158.9,158.93,158.82,158.91,1070.0,151.0679,151.0965,150.9919,151.0774,1070.0
2022-03-30 12:40:00,158.91,159.05,158.9,159.05,2520.0,151.0774,151.2105,151.0679,151.2105,2520.0
2022-03-30 12:45:00,159.03,159.04,158.91,158.92,2838.0,151.1915,151.201,151.0774,151.087,2838.0
2022-03-30 12:50:00,158.89,158.91,158.85,158.85,4341.0,151.0584,151.0774,151.0204,151.0204,4341.0
2022-03-30 12:55:00,158.84,158.87,158.68,158.68,2001.0,151.0109,151.0394,150.8588,150.8588,2001.0
2022-03-30 13:00:00,158.73,158.81,158.71,158.77,2498.0,150.9063,150.9824,150.8873,150.9443,2498.0
2022-03-30 13:05:00,158.74,158.78,158.64,158.74,2345.0,150.9158,150.9539,150.8208,150.9158,2345.0
2022-03-30 13:10:00,158.72,158.72,158.6,158.66,3549.0,150.8968,150.8968,150.7827,150.8398,3549.0
2022-03-30 13:15:00,158.63,158.69,158.61,158.64,2352.0,150.8112,150.8683,150.7922,150.8208,2352.0
2022-03-30 13:20:00,158.65,158.73,158.57,158.57,3966.0,150.8303,150.9063,150.7542,150.7542,3966.0
2022-03-30 13:25:00,158.57,158.59,158.52,158.54,1756.0,150.7542,150.7732,150.7067,150.7257,1756.0
2022-03-30 13:30:00,158.53,158.53,158.4,158.47,4529.0,150.7162,150.7162,150.5926,150.6591,4529.0
2022-03-30 13:35:00,158.46,158.52,158.45,158.45,2457.0,150.6496,150.7067,150.6401,150.6401,2457.0
2022-03-30 13:40:00,158.46,158.71,158.45,158.71,12899.0,150.6496,150.8873,150.6401,150.8873,12899.0
2022-03-30 13:45:00,158.68,158.77,158.68,158.76,3185.0,150.8588,150.9443,150.8588,150.9348,3185.0
2022-03-30 13:50:00,158.77,158.78,158.68,158.74,20856.0,150.9443,150.9539,150.8588,150.9158,20856.0
2022-03-30 13:55:00,158.73,158.77,158.6,158.76,10233.0,150.9063,150.9443,150.7827,150.9348,10233.0
2022-03-30 14:00:00,158.75,158.97,158.75,158.93,21916.0,150.9253,151.1345,150.9253,151.0965,21916.0
2022-03-30 14:05:00,158.99,158.99,158.91,158.92,12893.0,151.1535,151.1535,151.0774,151.087,12893.0
2022-03-30 14:10:00,158.91,158.92,158.77,158.81,3988.0,151.0774,151.087,150.9443,150.9824,3988.0
2022-03-30 14:15:00,158.81,158.83,158.75,158.81,3000.0,150.9824,151.0014,150.9253,150.9824,3000.0
2022-03-30 14:20:00,158.8,158.87,158.79,158.85,2804.0,150.9729,151.0394,150.9634,151.0204,2804.0
2022-03-30 14:25:00,158.89,158.92,158.85,158.87,3980.0,151.0584,151.087,151.0204,151.0394,3980.0
2022-03-30 14:30:00,158.88,158.89,158.75,158.76,3504.0,151.0489,151.0584,150.9253,150.9348,3504.0
2022-03-30 14:35:00,158.73,158.8,158.68,158.75,2311.0,150.9063,150.9729,150.8588,150.9253,2311.0
2022-03-30 14:40:00,158.75,158.75,158.63,158.67,1993.0,150.9253,150.9253,150.8112,150.8493,1993.0
2022-03-30 14:45:00,158.67,158.69,158.63,158.67,2831.0,150.8493,150.8683,150.8112,150.8493,2831.0
2022-03-30 14:50:00,158.67,158.67,158.5,158.53,3819.0,150.8493,150.8493,150.6877,150.7162,3819.0
2022-03-30 14:55:00,158.61,158.63,158.52,158.53,2930.0,150.7922,150.8112,150.7067,150.7162,2930.0
2022-03-30 15:00:00,158.52,158.71,158.45,158.67,65264.0,150.7067,150.8873,150.6401,150.8493,65264.0
2022-03-30 15:05:00,158.7,158.75,158.66,158.74,3744.0,150.8778,150.9253,150.8398,150.9158,3744.0
2022-03-30 15:10:00,158.76,158.78,158.71,158.78,3071.0,150.9348,150.9539,150.8873,150.9539,3071.0
2022-03-30 15:15:00,158.85,158.89,158.73,158.8,4919.0,151.0204,151.0584,150.9063,150.9729,4919.0
2022-03-30 15:20:00,158.76,158.79,158.61,158.65,3084.0,150.9348,150.9634,150.7922,150.8303,3084.0
2022-03-30 15:25:00,158.63,158.8,158.57,158.67,3431.0,150.8112,150.9729,150.7542,150.8493,3431.0
2022-03-30 15:30:00,158.68,158.85,158.61,158.76,11127.0,150.8588,151.0204,150.7922,150.9348,11127.0
2022-03-30 15:35:00,158.77,158.93,158.76,158.83,12988.0,150.9443,151.0965,150.9348,151.0014,12988.0
2022-03-30 15:40:00,158.85,159.0,158.83,158.94,10629.0,151.0204,151.163,151.0014,151.106,10629.0
2022-03-30 15:45:00,158.95,159.23,158.95,159.14,15653.0,151.1155,151.3817,151.1155,151.2961,15653.0
2022-03-30 15:50:00,159.01,159.11,158.9,158.98,26212.0,151.1725,151.2676,151.0679,151.144,26212.0
2022-03-30 15:55:00,158.98,159.48,158.98,159.47,82857.0,151.144,151.6193,151.144,151.6098,82857.0
2022-03-31 09:30:00,159.8,160.19,159.46,160.11,51086.0,151.9236,152.2944,151.6003,152.2183,51086.0
2022-03-31 09:35:00,159.99,160.32,159.85,160.28,6597.0,152.1042,152.4179,151.9711,152.3799,6597.0
2022-03-31 09:40:00,160.33,160.49,160.28,160.35,8326.0,152.4275,152.5796,152.3799,152.4465,8326.0
2022-03-31 09:45:00,160.25,160.65,160.23,160.48,10808.0,152.3514,152.7317,152.3324,152.5701,10808.0
2022-03-31 09:50:00,160.47,160.47,160.16,160.33,6457.0,152.5606,152.5606,152.2658,152.4275,6457.0
2022-03-31 09:55:00,160.46,160.83,160.45,160.74,4410.0,152.551,152.9028,152.5415,152.8172,4410.0
2022-03-31 10:00:00,160.84,160.86,160.67,160.77,6161.0,152.9123,152.9313,152.7507,152.8458,6161.0
2022-03-31 10:05:00,160.81,160.89,160.72,160.77,6242.0,152.8838,152.9599,152.7982,152.8458,6242.0
2022-03-31 10:10:00,160.72,160.88,160.68,160.72,3267.0,152.7982,152.9503,152.7602,152.7982,3267.0
2022-03-31 10:15:00,160.71,160.78,160.34,160.39,6331.0,152.7887,152.8553,152.437,152.4845,6331.0
2022-03-31 10:20:00,160.36,160.54,160.34,160.48,5122.0,152.456,152.6271,152.437,152.5701,5122.0
2022-03-31 10:25:00,160.47,160.64,160.46,160.52,2145.0,152.5606,152.7222,152.551,152.6081,2145.0
2022-03-31 10:30:00,160.56,160.75,160.44,160.75,6224.0,152.6461,152.8268,152.532,152.8268,6224.0
2022-03-31 10:35:00,160.77,160.82,160.59,160.59,6550.0,152.8458,152.8933,152.6746,152.6746,6550.0
2022-03-31 10:40:00,160.65,160.69,160.6,160.6,4705.0,152.7317,152.7697,152.6841,152.6841,4705.0
2022-03-31 10:45:00,160.61,160.69,160.56,160.67,7736.0,152.6937,152.7697,152.6461,152.7507,7736.0
2022-03-31 10:50:00,160.59,160.67,160.56,160.58,3037.0,152.6746,152.7507,152.6461,152.6651,3037.0
2022-03-31 10:55:00,160.61,160.69,160.52,160.65,4843.0,152.6937,152.7697,152.6081,152.7317,4843.0
2022-03-31 11:00:00,160.66,160.9,160.66,160.82,6912.0,152.7412,152.9694,152.7412,152.8933,6912.0
2022-03-31 11:05:00,160.79,160.85,160.66,160.79,5153.0,152.8648,152.9218,152.7412,152.8648,5153.0
2022-03-31 11:10:00,160.76,160.86,160.71,160.72,4947.0,152.8363,152.9313,152.7887,152.7982,4947.0
2022-03-31 11:15:00,160.79,161.07,160.75,161.01,8297.0,152.8648,153.131,152.8268,153.0739,8297.0
2022-03-31 11:20:00,161.05,161.08,160.95,160.95,7671.0,153.112,153.1405,153.0169,153.0169,7671.0
2022-03-31 11:25:00,160.91,161.1,160.89,161.07,5208.0,152.9789,153.1595,152.9599,153.131,5208.0
2022-03-31 11:30:00,161.06,161.06,160.83,160.85,10146.0,153.1215,153.1215,152.9028,152.9218,10146.0
2022-03-31 11:35:00,160.85,160.86,160.73,160.81,8159.0,152.9218,152.9313,152.8077,152.8838,8159.0
2022-03-31 11:40:00,160.85,161.04,160.8,161.04,3640.0,152.9218,153.1025,152.8743,153.1025,3640.0
2022-03-31 11:45:00,161.04,161.16,161.01,161.15,5326.0,153.1025,153.2165,153.0739,153.207,5326.0
2022-03-31 11:50:00,161.17,161.18,160.73,161.01,11459.0,153.2261,153.2356,152.8077,153.0739,11459.0
2022-03-31 11:55:00,161.01,161.1,160.98,161.08,3729.0,153.0739,153.1595,153.0454,153.1405,3729.0
2022-03-31 12:00:00,161.06,161.09,160.9,160.9,6284.0,153.1215,153.15,152.9694,152.9694,6284.0
2022-03-31 12:05:00,160.92,160.96,160.85,160.86,4449.0,152.9884,153.0264,152.9218,152.9313,4449.0
2022-03-31 12:10:00,160.88,160.92,160.74,160.92,3458.0,152.9503,152.9884,152.8172,152.9884,3458.0
2022-03-31 12:15:00,160.88,160.97,160.88,160.9,3774.0,152.9503,153.0359,152.9503,152.9694,3774.0
2022-03-31 12:20:00,160.87,160.9,160.76,160.76,2828.0,152.9408,152.9694,152.8363,152.8363,2828.0
2022-03-31 12:25:00,160.7,160.7,160.54,160.59,4037.0,152.7792,152.7792,152.6271,152.6746,4037.0
2022-03-31 12:30:00,160.6,160.75,160.55,160.75,1768.0,152.6841,152.8268,152.6366,152.8268,1768.0
2022-03-31 12:35:00,160.72,160.84,160.72,160.81,2882.0,152.7982,152.9123,152.7982,152.8838,2882.0
2022-03-31 12:40:00,160.87,160.94,160.87,160.93,2735.0,152.9408,153.0074,152.9408,152.9979,2735.0
2022-03-31 12:45:00,160.91,160.95,160.81,160.81,5284.0,152.9789,153.0169,152.8838,152.8838,5284.0
2022-03-31 12:50:00,160.82,160.82,160.71,160.74,6323.0,152.8933,152.8933,152.7887,152.8172,6323.0
2022-03-31 12:55:00,160.72,160.74,160.63,160.66,8166.0,152.7982,152.8172,152.7127,152.7412,8166.0
2022-03-31 13:00:00,160.63,160.7,160.6,160.62,2732.0,152.7127,152.7792,152.6841,152.7032,2732.0
2022-03-31 13:05:00,160.6,160.65,160.55,160.61,3758.0,152.6841,152.7317,152.6366,152.6937,3758.0
2022-03-31 13:10:00,160.63,160.7,160.6,160.68,3138.0,152.7127,152.7792,152.6841,152.7602,3138.0
2022-03-31 13:15:00,160.69,160.69,160.5,160.6,4303.0,152.7697,152.7697,152.5891,152.6841,4303.0
2022-03-31 13:20:00,160.53,160.62,160.45,160.58,12890.0,152.6176,152.7032,152.5415,152.6651,12890.0
2022-03-31 13:25:00,160.61,160.67,160.59,160.64,1801.0,152.6937,152.7507,152.6746,152.7222,1801.0
2022-03-31 13:30:00,160.62,160.62,160.44,160.5,2903.0,152.7032,152.7032,152.532,152.5891,2903.0
2022-03-31 13:35:00,160.47,160.54,160.4,160.54,3091.0,152.5606,152.6271,152.494,152.6271,3091.0
2022-03-31 13:40:00,160.53,160.55,160.45,160.46,4408.0,152.6176,152.6366,152.5415,152.551,4408.0
2022-03-31 13:45:00,160.45,160.56,160.42,160.55,2710.0,152.5415,152.6461,152.513,152.6366,2710.0
2022-03-31 13:50:00,160.55,160.67,160.53,160.58,5023.0,152.6366,152.7507,152.6176,152.6651,5023.0
2022-03-31 13:55:00,160.59,160.66,160.59,160.61,3691.0,152.6746,152.7412,152.6746,152.6937,3691.0
2022-03-31 14:00:00,160.63,160.63,160.47,160.47,1876.0,152.7127,152.7127,152.5606,152.5606,1876.0
2022-03-31 14:05:00,160.42,160.46,160.13,160.21,4210.0,152.513,152.551,152.2373,152.3134,4210.0
2022-03-31 14:10:00,160.2,160.2,160.07,160.07,3578.0,152.3039,152.3039,152.1803,152.1803,3578.0
2022-03-31 14:15:00,160.03,160.08,160.02,160.07,2873.0,152.1422,152.1898,152.1327,152.1803,2873.0
2022-03-31 14:20:00,160.06,160.12,160.04,160.1,3306.0,152.1708,152.2278,152.1517,152.2088,3306.0
2022-03-31 14:25:00,160.12,160.26,160.08,160.26,5448.0,152.2278,152.3609,152.1898,152.3609,5448.0
2022-03-31 14:30:00,160.24,160.26,160.08,160.08,3191.0,152.3419,152.3609,152.1898,152.1898,3191.0
2022-03-31 14:35:00,160.1,160.1,159.98,159.99,4853.0,152.2088,152.2088,152.0947,152.1042,4853.0
2022-03-31 14:40:00,159.97,160.0,159.8,159.85,3290.0,152.0852,152.1137,151.9236,151.9711,3290.0
2022-03-31 14:45:00,159.84,159.86,159.77,159.77,4150.0,151.9616,151.9806,151.8951,151.8951,4150.0
2022-03-31 14:50:00,159.77,159.84,159.75,159.75,4444.0,151.8951,151.9616,151.876,151.876,4444.0
2022-03-31 14:55:00,159.76,159.81,159.71,159.8,5995.0,151.8855,151.9331,151.838,151.9236,5995.0
2022-03-31 15:00:00,159.84,159.93,159.77,159.78,4802.0,151.9616,152.0472,151.8951,151.9046,4802.0
2022-03-31 15:05:00,159.72,159.81,159.71,159.79,2884.0,151.8475,151.9331,151.838,151.9141,2884.0
2022-03-31 15:10:00,159.81,159.84,159.77,159.83,5504.0,151.9331,151.9616,151.8951,151.9521,5504.0
2022-03-31 15:15:00,159.82,159.83,159.62,159.63,5243.0,151.9426,151.9521,151.7524,151.762,5243.0
2022-03-31 15:20:00,159.61,159.61,159.49,159.54,5017.0,151.7429,151.7429,151.6289,151.6764,5017.0
2022-03-31 15:25:00,159.54,159.55,159.45,159.52,3884.0,151.6764,151.6859,151.5908,151.6574,3884.0
2022-03-31 15:30:00,159.51,159.58,159.29,159.3,8025.0,151.6479,151.7144,151.4387,151.4482,8025.0
2022-03-31 15:35:00,159.32,159.44,159.26,159.36,9407.0,151.4672,151.5813,151.4102,151.5053,9407.0
2022-03-31 15:40:00,159.35,159.35,159.18,159.21,10058.0,151.4958,151.4958,151.3341,151.3627,10058.0
2022-03-31 15:45:00,159.25,159.3,159.08,159.12,14121.0,151.4007,151.4482,151.2391,151.2771,14121.0
2022-03-31 15:50:00,159.04,159.17,158.83,158.91,36003.0,151.201,151.3246,151.0014,151.0774,36003.0
2022-03-31 15:55:00,158.92,158.98,158.52,158.53,129258.0,151.087,151.144,150.7067,150.7162,129258.0
2022-04-01 09:30:00,158.43,159.21,158.43,158.49,38391.0,150.6211,151.3627,150.6211,150.6781,38391.0
2022-04-01 09:35:00,158.66,158.97,158.37,158.42,5031.0,150.8398,151.1345,150.5641,150.6116,5031.0
2022-04-01 09:40:00,158.39,158.58,158.32,158.52,3604.0,150.5831,150.7637,150.5165,150.7067,3604.0
2022-04-01 09:45:00,158.59,159.45,158.52,159.45,3849.0,150.7732,151.5908,150.7067,151.5908,3849.0
2022-04-01 09:50:00,159.46,159.64,159.29,159.47,6595.0,151.6003,151.7715,151.4387,151.6098,6595.0
2022-04-01 09:55:00,159.35,159.47,159.07,159.11,7571.0,151.4958,151.6098,151.2296,151.2676,7571.0
2022-04-01 10:00:00,159.03,159.32,158.88,158.88,4250.0,151.1915,151.4672,151.0489,151.0489,4250.0
2022-04-01 10:05:00,159.04,159.17,159.04,159.1,3134.0,151.201,151.3246,151.201,151.2581,3134.0
2022-04-01 10:10:00,159.16,159.37,159.05,159.27,7441.0,151.3151,151.5148,151.2105,151.4197,7441.0
2022-04-01 10:15:00,159.22,159.22,159.07,159.12,2770.0,151.3722,151.3722,151.2296,151.2771,2770.0
2022-04-01 10:20:00,158.99,159.07,158.91,159.0,4580.0,151.1535,151.2296,151.0774,151.163,4580.0
2022-04-01 10:25:00,159.01,159.01,158.78,158.78,6529.0,151.1725,151.1725,150.9539,150.9539,6529.0
2022-04-01 10:30:00,158.83,158.86,158.63,158.64,7949.0,151.0014,151.0299,150.8112,150.8208,7949.0
2022-04-01 10:35:00,158.55,158.55,158.32,158.55,5262.0,150.7352,150.7352,150.5165,150.7352,5262.0
2022-04-01 10:40:00,158.54,158.59,158.41,158.47,4149.0,150.7257,150.7732,150.6021,150.6591,4149.0
2022-04-01 10:45:00,158.47,158.69,158.34,158.43,11916.0,150.6591,150.8683,150.5355,150.6211,11916.0
2022-04-01 10:50:00,158.44,158.64,158.44,158.64,5659.0,150.6306,150.8208,150.6306,150.8208,5659.0
2022-04-01 10:55:00,158.67,158.77,158.42,158.49,6716.0,150.8493,150.9443,150.6116,150.6781,6716.0
2022-04-01 11:00:00,158.46,158.46,157.97,157.98,5079.0,150.6496,150.6496,150.1838,150.1933,5079.0
2022-04-01 11:05:00,158.03,158.22,158.03,158.17,4509.0,150.2408,150.4215,150.2408,150.3739,4509.0
2022-04-01 11:10:00,158.12,158.25,158.06,158.25,2551.0,150.3264,150.45,150.2693,150.45,2551.0
2022-04-01 11:15:00,158.21,158.45,158.21,158.38,3950.0,150.4119,150.6401,150.4119,150.5736,3950.0
2022-04-01 11:20:00,158.36,158.5,158.26,158.5,2834.0,150.5546,150.6877,150.4595,150.6877,2834.0
2022-04-01 11:25:00,158.58,158.71,158.58,158.63,3537.0,150.7637,150.8873,150.7637,150.8112,3537.0
2022-04-01 11:30:00,158.58,158.58,158.47,158.49,3673.0,150.7637,150.7637,150.6591,150.6781,3673.0
2022-04-01 11:35:00,158.49,158.56,158.38,158.56,2072.0,150.6781,150.7447,150.5736,150.7447,2072.0
2022-04-01 11:40:00,158.52,158.54,158.18,158.22,1947.0,150.7067,150.7257,150.3834,150.4215,1947.0
2022-04-01 11:45:00,158.17,158.23,158.15,158.17,2271.0,150.3739,150.431,150.3549,150.3739,2271.0
2022-04-01 11:50:00,158.17,158.38,158.01,158.38,2080.0,150.3739,150.5736,150.2218,150.5736,2080.0
2022-04-01 11:55:00,158.35,158.36,158.17,158.25,5873.0,150.545,150.5546,150.3739,150.45,5873.0
2022-04-01 12:00:00,158.27,158.28,158.07,158.11,3589.0,150.469,150.4785,150.2788,150.3169,3589.0
2022-04-01 12:05:00,158.06,158.06,157.8,157.95,7484.0,150.2693,150.2693,150.0222,150.1648,7484.0
2022-04-01 12:10:00,158.0,158.04,157.95,157.96,1788.0,150.2123,150.2503,150.1648,150.1743,1788.0
2022-04-01 12:15:00,157.99,158.1,157.98,158.09,5129.0,150.2028,150.3074,150.1933,150.2979,5129.0
2022-04-01 12:20:00,158.17,158.21,158.07,158.1,4094.0,150.3739,150.4119,150.2788,150.3074,4094.0
2022-04-01 12:25:00,158.04,158.19,158.01,158.15,3910.0,150.2503,150.3929,150.2218,150.3549,3910.0
2022-04-01 12:30:00,158.13,158.16,158.05,158.15,3660.0,150.3359,150.3644,150.2598,150.3549,3660.0
2022-04-01 12:35:00,158.1,158.16,158.06,158.14,3978.0,150.3074,150.3644,150.2693,150.3454,3978.0
2022-04-01 12:40:00,158.09,158.54,158.06,158.53,12572.0,150.2979,150.7257,150.2693,150.7162,12572.0
2022-04-01 12:45:00,158.53,158.76,158.53,158.7,3560.0,150.7162,150.9348,150.7162,150.8778,3560.0
2022-04-01 12:50:00,158.68,158.72,158.6,158.67,2598.0,150.8588,150.8968,150.7827,150.8493,2598.0
2022-04-01 12:55:00,158.67,158.84,158.67,158.78,4176.0,150.8493,151.0109,150.8493,150.9539,4176.0
2022-04-01 13:00:00,158.79,158.83,158.66,158.83,3461.0,150.9634,151.0014,150.8398,151.0014,3461.0
2022-04-01 13:05:00,158.85,158.97,158.79,158.81,5510.0,151.0204,151.1345,150.9634,150.9824,5510.0
2022-04-01 13:10:00,158.81,158.87,158.69,158.87,2271.0,150.9824,151.0394,150.8683,151.0394,2271.0
2022-04-01 13:15:00,158.83,158.9,158.8,158.85,5619.0,151.0014,151.0679,150.9729,151.0204,5619.0
2022-04-01 13:20:00,158.82,158.83,158.68,158.78,2790.0,150.9919,151.0014,150.8588,150.9539,2790.0
2022-04-01 13:25:00,158.75,158.92,158.74,158.9,3387.0,150.9253,151.087,150.9158,151.0679,3387.0
2022-04-01 13:30:00,158.91,159.12,158.91,159.04,20984.0,151.0774,151.2771,151.0774,151.201,20984.0
2022-04-01 13:35:00,159.02,159.33,159.01,159.33,3915.0,151.182,151.4767,151.1725,151.4767,3915.0
2022-04-01 13:40:00,159.39,159.44,159.29,159.29,3615.0,151.5338,151.5813,151.4387,151.4387,3615.0
2022-04-01 13:45:00,159.38,159.47,159.36,159.47,3982.0,151.5243,151.6098,151.5053,151.6098,3982.0
2022-04-01 13:50:00,159.45,159.46,159.37,159.41,2609.0,151.5908,151.6003,151.5148,151.5528,2609.0
2022-04-01 13:55:00,159.37,159.48,159.33,159.37,7222.0,151.5148,151.6193,151.4767,151.5148,7222.0
2022-04-01 14:00:00,159.4,159.62,159.39,159.62,4449.0,151.5433,151.7524,151.5338,151.7524,4449.0
2022-04-01 14:05:00,159.63,159.67,159.44,159.47,3920.0,151.762,151.8,151.5813,151.6098,3920.0
2022-04-01 14:10:00,159.51,159.55,159.46,159.53,2868.0,151.6479,151.6859,151.6003,151.6669,2868.0
2022-04-01 14:15:00,159.52,159.58,159.45,159.46,2900.0,151.6574,151.7144,151.5908,151.6003,2900.0
2022-04-01 14:20:00,159.46,159.69,159.45,159.69,3363.0,151.6003,151.819,151.5908,151.819,3363.0
2022-04-01 14:25:00,159.69,159.87,159.69,159.86,11052.0,151.819,151.9901,151.819,151.9806,11052.0
2022-04-01 14:30:00,159.9,159.98,159.85,159.97,5480.0,152.0186,152.0947,151.9711,152.0852,5480.0
2022-04-01 14:35:00,159.99,160.0,159.87,159.95,7144.0,152.1042,152.1137,151.9901,152.0662,7144.0
2022-04-01 14:40:00,159.96,159.97,159.9,159.92,2864.0,152.0757,152.0852,152.0186,152.0377,2864.0
2022-04-01 14:45:00,159.95,159.96,159.83,159.85,7049.0,152.0662,152.0757,151.9521,151.9711,7049.0
2022-04-01 14:50:00,159.85,159.87,159.81,159.86,5278.0,151.9711,151.9901,151.9331,151.9806,5278.0
2022-04-01 14:55:00,159.9,159.98,159.82,159.82,4762.0,152.0186,152.0947,151.9426,151.9426,4762.0
2022-04-01 15:00:00,159.8,159.93,159.79,159.85,4514.0,151.9236,152.0472,151.9141,151.9711,4514.0
2022-04-01 15:05:00,159.77,159.82,159.69,159.69,3851.0,151.8951,151.9426,151.819,151.819,3851.0
2022-04-01 15:10:00,159.72,159.77,159.61,159.77,5030.0,151.8475,151.8951,151.7429,151.8951,5030.0
2022-04-01 15:15:00,159.8,159.87,159.6,159.6,7105.0,151.9236,151.9901,151.7334,151.7334,7105.0
2022-04-01 15:20:00,159.54,159.6,159.51,159.54,3904.0,151.6764,151.7334,151.6479,151.6764,3904.0
2022-04-01 15:25:00,159.59,159.61,159.46,159.52,5253.0,151.7239,151.7429,151.6003,151.6574,5253.0
2022-04-01 15:30:00,159.52,159.55,159.25,159.33,8764.0,151.6574,151.6859,151.4007,151.4767,8764.0
2022-04-01 15:35:00,159.34,159.39,159.21,159.27,13045.0,151.4862,151.5338,151.3627,151.4197,13045.0
2022-04-01 15:40:00,159.24,159.39,159.23,159.28,9321.0,151.3912,151.5338,151.3817,151.4292,9321.0
2022-04-01 15:45:00,159.27,159.4,159.25,159.4,14504.0,151.4197,151.5433,151.4007,151.5433,14504.0
2022-04-01 15:50:00,159.42,159.78,159.4,159.71,42399.0,151.5623,151.9046,151.5433,151.838,42399.0
2022-04-01 15:55:00,159.69,159.91,159.63,159.79,70660.0,151.819,152.0282,151.762,151.9141,70660.0
2022-04-04 09:30:00,159.65,159.88,159.14,159.44,27905.0,151.781,151.9996,151.2961,151.5813,27905.0
2022-04-04 09:35:00,159.32,159.57,159.25,159.44,4640.0,151.4672,151.7049,151.4007,151.5813,4640.0
2022-04-04 09:40:00,159.37,159.37,158.85,158.86,8172.0,151.5148,151.5148,151.0204,151.0299,8172.0
2022-04-04 09:45:00,158.93,158.93,158.35,158.36,3705.0,151.0965,151.0965,150.545,150.5546,3705.0
2022-04-04 09:50:00,158.43,158.67,158.43,158.47,2149.0,150.6211,150.8493,150.6211,150.6591,2149.0
2022-04-04 09:55:00,158.57,158.62,158.35,158.55,3403.0,150.7542,150.8017,150.545,150.7352,3403.0
2022-04-04 10:00:00,158.52,158.8,158.5,158.67,2687.0,150.7067,150.9729,150.6877,150.8493,2687.0
2022-04-04 10:05:00,158.72,158.87,158.58,158.76,28591.0,150.8968,151.0394,150.7637,150.9348,28591.0
2022-04-04 10:10:00,158.8,158.8,158.35,158.46,5927.0,150.9729,150.9729,150.545,150.6496,5927.0
2022-04-04 10:15:00,158.47,158.65,158.21,158.65,13352.0,150.6591,150.8303,150.4119,150.8303,13352.0
2022-04-04 10:20:00,158.58,158.95,158.58,158.95,6262.0,150.7637,151.1155,150.7637,151.1155,6262.0
2022-04-04 10:25:00,158.92,159.0,158.79,159.0,2182.0,151.087,151.163,150.9634,151.163,2182.0
2022-04-04 10:30:00,159.0,159.22,158.99,159.05,3599.0,151.163,151.3722,151.1535,151.2105,3599.0
2022-04-04 10:35:00,159.09,159.18,159.01,159.12,3625.0,151.2486,151.3341,151.1725,151.2771,3625.0
2022-04-04 10:40:00,159.11,159.29,159.09,159.09,4860.0,151.2676,151.4387,151.2486,151.2486,4860.0
2022-04-04 10:45:00,159.12,159.34,159.12,159.34,2879.0,151.2771,151.4862,151.2771,151.4862,2879.0
2022-04-04 10:50:00,159.34,159.38,159.19,159.2,5550.0,151.4862,151.5243,151.3436,151.3532,5550.0
2022-04-04 10:55:00,159.19,159.33,159.19,159.3,4097.0,151.3436,151.4767,151.3436,151.4482,4097.0
2022-04-04 11:00:00,159.31,159.65,159.29,159.65,3258.0,151.4577,151.781,151.4387,151.781,3258.0
2022-04-04 11:05:00,159.65,159.77,159.6,159.65,3776.0,151.781,151.8951,151.7334,151.781,3776.0
2022-04-04 11:10:00,159.65,159.8,159.58,159.74,8141.0,151.781,151.9236,151.7144,151.8665,8141.0
2022-04-04 11:15:00,159.73,159.94,159.67,159.88,4170.0,151.857,152.0567,151.8,151.9996,4170.0
2022-04-04 11:20:00,159.87,159.97,159.82,159.95,5207.0,151.9901,152.0852,151.9426,152.0662,5207.0
2022-04-04 11:25:00,159.96,160.0,159.81,159.83,5850.0,152.0757,152.1137,151.9331,151.9521,5850.0
2022-04-04 11:30:00,159.81,159.81,159.63,159.71,2310.0,151.9331,151.9331,151.762,151.838,2310.0
2022-04-04 11:35:00,159.75,159.75,159.53,159.65,3566.0,151.876,151.876,151.6669,151.781,3566.0
2022-04-04 11:40:00,159.67,159.75,159.56,159.63,3623.0,151.8,151.876,151.6954,151.762,3623.0
2022-04-04 11:45:00,159.62,159.72,159.58,159.72,1895.0,151.7524,151.8475,151.7144,151.8475,1895.0
2022-04-04 11:50:00,159.74,159.74,159.61,159.61,2986.0,151.8665,151.8665,151.7429,151.7429,2986.0
2022-04-04 11:55:00,159.64,159.72,159.61,159.66,2207.0,151.7715,151.8475,151.7429,151.7905,2207.0
2022-04-04 12:00:00,159.64,159.72,159.59,159.67,3163.0,151.7715,151.8475,151.7239,151.8,3163.0
2022-04-04 12:05:00,159.71,159.8,159.66,159.8,1647.0,151.838,151.9236,151.7905,151.9236,1647.0
2022-04-04 12:10:00,159.85,159.85,159.67,159.72,5056.0,151.9711,151.9711,151.8,151.8475,5056.0
2022-04-04 12:15:00,159.67,159.69,159.58,159.58,2817.0,151.8,151.819,151.7144,151.7144,2817.0
2022-04-04 12:20:00,159.62,159.62,159.48,159.52,7520.0,151.7524,151.7524,151.6193,151.6574,7520.0
2022-04-04 12:25:00,159.57,159.57,159.34,159.38,3520.0,151.7049,151.7049,151.4862,151.5243,3520.0
2022-04-04 12:30:00,159.38,159.43,159.35,159.36,1272.0,151.5243,151.5718,151.4958,151.5053,1272.0
2022-04-04 12:35:00,159.3,159.31,159.11,159.12,2974.0,151.4482,151.4577,151.2676,151.2771,2974.0
2022-04-04 12:40:00,159.15,159.17,158.95,158.95,4684.0,151.3056,151.3246,151.1155,151.1155,4684.0
2022-04-04 12:45:00,158.95,159.0,158.86,158.97,3824.0,151.1155,151.163,151.0299,151.1345,3824.0
2022-04-04 12:50:00,159.01,159.03,158.97,159.0,2706.0,151.1725,151.1915,151.1345,151.163,2706.0
2022-04-04 12:55:00,158.98,159.06,158.94,159.01,3260.0,151.144,151.2201,151.106,151.1725,3260.0
2022-04-04 13:00:00,159.01,159.08,158.97,159.08,3407.0,151.1725,151.2391,151.1345,151.2391,3407.0
2022-04-04 13:05:00,159.04,159.14,159.01,159.04,2770.0,151.201,151.2961,151.1725,151.201,2770.0
2022-04-04 13:10:00,159.05,159.1,158.99,159.04,3555.0,151.2105,151.2581,151.1535,151.201,3555.0
2022-04-04 13:15:00,159.08,159.08,158.95,159.06,2186.0,151.2391,151.2391,151.1155,151.2201,2186.0
2022-04-04 13:20:00,159.08,159.17,159.08,159.15,1783.0,151.2391,151.3246,151.2391,151.3056,1783.0
2022-04-04 13:25:00,159.14,159.21,159.05,159.11,3167.0,151.2961,151.3627,151.2105,151.2676,3167.0
2022-04-04 13:30:00,159.12,159.31,159.11,159.28,2647.0,151.2771,151.4577,151.2676,151.4292,2647.0
2022-04-04 13:35:00,159.28,159.5,159.25,159.28,5022.0,151.4292,151.6384,151.4007,151.4292,5022.0
2022-04-04 13:40:00,159.25,159.33,159.25,159.32,2829.0,151.4007,151.4767,151.4007,151.4672,2829.0
2022-04-04 13:45:00,159.31,159.32,159.16,159.26,3680.0,151.4577,151.4672,151.3151,151.4102,3680.0
2022-04-04 13:50:00,159.22,159.32,159.21,159.25,3890.0,151.3722,151.4672,151.3627,151.4007,3890.0
2022-04-04 13:55:00,159.25,159.37,159.24,159.32,3244.0,151.4007,151.5148,151.3912,151.4672,3244.0
2022-04-04 14:00:00,159.37,159.53,159.35,159.49,3206.0,151.5148,151.6669,151.4958,151.6289,3206.0
2022-04-04 14:05:00,159.52,159.58,159.45,159.45,3914.0,151.6574,151.7144,151.5908,151.5908,3914.0
2022-04-04 14:10:00,159.46,159.53,159.38,159.39,2803.0,151.6003,151.6669,151.5243,151.5338,2803.0
2022-04-04 14:15:00,159.39,159.53,159.35,159.53,2201.0,151.5338,151.6669,151.4958,151.6669,2201.0
2022-04-04 14:20:00,159.53,159.59,159.48,159.59,3101.0,151.6669,151.7239,151.6193,151.7239,3101.0
2022-04-04 14:25:00,159.57,159.64,159.51,159.52,6422.0,151.7049,151.7715,151.6479,151.6574,6422.0
2022-04-04 14:30:00,159.56,159.56,159.41,159.47,3213.0,151.6954,151.6954,151.5528,151.6098,3213.0
2022-04-04 14:35:00,159.48,159.48,159.36,159.4,2596.0,151.6193,151.6193,151.5053,151.5433,2596.0
2022-04-04 14:40:00,159.43,159.43,159.23,159.26,5455.0,151.5718,151.5718,151.3817,151.4102,5455.0
2022-04-04 14:45:00,159.26,159.33,159.22,159.23,5015.0,151.4102,151.4767,151.3722,151.3817,5015.0
2022-04-04 14:50:00,159.28,159.34,159.21,159.21,2940.0,151.4292,151.4862,151.3627,151.3627,2940.0
2022-04-04 14:55:00,159.23,159.29,159.16,159.24,6346.0,151.3817,151.4387,151.3151,151.3912,6346.0
2022-04-04 15:00:00,159.26,159.3,159.25,159.29,1987.0,151.4102,151.4482,151.4007,151.4387,1987.0
2022-04-04 15:05:00,159.28,159.28,159.15,159.15,3972.0,151.4292,151.4292,151.3056,151.3056,3972.0
2022-04-04 15:10:00,159.18,159.22,159.1,159.17,4741.0,151.3341,151.3722,151.2581,151.3246,4741.0
2022-04-04 15:15:00,159.17,159.21,159.07,159.17,7751.0,151.3246,151.3627,151.2296,151.3246,7751.0
2022-04-04 15:20:00,159.18,159.27,159.18,159.26,18794.0,151.3341,151.4197,151.3341,151.4102,18794.0
2022-04-04 15:25:00,159.24,159.24,159.02,159.14,8796.0,151.3912,151.3912,151.182,151.2961,8796.0
2022-04-04 15:30:00,159.14,159.2,159.03,159.11,13180.0,151.2961,151.3532,151.1915,151.2676,13180.0
2022-04-04 15:35:00,159.12,159.23,159.1,159.19,10017.0,151.2771,151.3817,151.2581,151.3436,10017.0
2022-04-04 15:40:00,159.2,159.22,159.14,159.22,12704.0,151.3532,151.3722,151.2961,151.3722,12704.0
2022-04-04 15:45:00,159.2,159.33,159.18,159.31,17062.0,151.3532,151.4767,151.3341,151.4577,17062.0
2022-04-04 15:50:00,159.33,159.54,159.19,159.41,22919.0,151.4767,151.6764,151.3436,151.5528,22919.0
2022-04-04 15:55:00,159.41,159.45,159.11,159.39,57256.0,151.5528,151.5908,151.2676,151.5338,57256.0
2022-04-05 09:30:00,159.32,160.5,159.24,160.5,38623.0,151.4672,152.5891,151.3912,152.5891,38623.0
2022-04-05 09:35:00,160.51,161.45,160.51,161.45,10524.0,152.5986,153.4922,152.5986,153.4922,10524.0
2022-04-05 09:40:00,161.45,161.73,161.32,161.42,11564.0,153.4922,153.7584,153.3687,153.4637,11564.0
2022-04-05 09:45:00,161.35,161.43,161.06,161.32,7330.0,153.3972,153.4732,153.1215,153.3687,7330.0
2022-04-05 09:50:00,161.36,161.97,161.3,161.91,13991.0,153.4067,153.9866,153.3496,153.9296,13991.0
2022-04-05 09:55:00,161.91,161.92,161.66,161.89,5824.0,153.9296,153.9391,153.6919,153.9106,5824.0
2022-04-05 10:00:00,161.86,162.27,161.79,161.86,39437.0,153.882,154.2718,153.8155,153.882,39437.0
2022-04-05 10:05:00,161.78,162.02,161.62,161.67,17057.0,153.806,154.0342,153.6539,153.7014,17057.0
2022-04-05 10:10:00,161.69,161.93,161.63,161.93,7925.0,153.7204,153.9486,153.6634,153.9486,7925.0
2022-04-05 10:15:00,161.95,161.95,161.48,161.86,5973.0,153.9676,153.9676,153.5208,153.882,5973.0
2022-04-05 10:20:00,161.88,161.88,161.36,161.36,6165.0,153.9011,153.9011,153.4067,153.4067,6165.0
2022-04-05 10:25:00,161.39,161.63,161.34,161.55,5824.0,153.4352,153.6634,153.3877,153.5873,5824.0
2022-04-05 10:30:00,161.55,161.8,161.53,161.72,4150.0,153.5873,153.825,153.5683,153.7489,4150.0
2022-04-05 10:35:00,161.78,161.93,161.7,161.87,10220.0,153.806,153.9486,153.7299,153.8915,10220.0
2022-04-05 10:40:00,161.82,161.86,161.7,161.8,4136.0,153.844,153.882,153.7299,153.825,4136.0
2022-04-05 10:45:00,161.74,162.05,161.62,162.05,8024.0,153.768,154.0627,153.6539,154.0627,8024.0
2022-04-05 10:50:00,161.97,162.28,161.97,162.19,6381.0,153.9866,154.2813,153.9866,154.1958,6381.0
2022-04-05 10:55:00,162.16,162.27,162.1,162.14,3615.0,154.1673,154.2718,154.1102,154.1482,3615.0
2022-04-05 11:00:00,162.16,162.19,162.05,162.1,3374.0,154.1673,154.1958,154.0627,154.1102,3374.0
2022-04-05 11:05:00,162.04,162.07,161.8,161.8,2751.0,154.0532,154.0817,153.825,153.825,2751.0
2022-04-05 11:10:00,161.95,162.01,161.77,161.81,5774.0,153.9676,154.0246,153.7965,153.8345,5774.0
2022-04-05 11:15:00,161.79,161.88,161.69,161.75,3752.0,153.8155,153.9011,153.7204,153.7775,3752.0
2022-04-05 11:20:00,161.84,161.91,161.82,161.83,1960.0,153.863,153.9296,153.844,153.8535,1960.0
2022-04-05 11:25:00,161.88,161.92,161.68,161.68,7236.0,153.9011,153.9391,153.7109,153.7109,7236.0
2022-04-05 11:30:00,161.66,161.94,161.65,161.94,5999.0,153.6919,153.9581,153.6824,153.9581,5999.0
2022-04-05 11:35:00,161.98,162.02,161.93,161.97,3066.0,153.9961,154.0342,153.9486,153.9866,3066.0
2022-04-05 11:40:00,161.94,162.14,161.92,162.14,4415.0,153.9581,154.1482,153.9391,154.1482,4415.0
2022-04-05 11:45:00,162.19,162.19,161.98,162.03,2363.0,154.1958,154.1958,153.9961,154.0437,2363.0
2022-04-05 11:50:00,162.02,162.02,161.65,161.84,5288.0,154.0342,154.0342,153.6824,153.863,5288.0
2022-04-05 11:55:00,161.8,161.83,161.51,161.51,6613.0,153.825,153.8535,153.5493,153.5493,6613.0
2022-04-05 12:00:00,161.37,161.42,161.28,161.42,6850.0,153.4162,153.4637,153.3306,153.4637,6850.0
2022-04-05 12:05:00,161.43,161.69,161.43,161.68,2499.0,153.4732,153.7204,153.4732,153.7109,2499.0
2022-04-05 12:10:00,161.71,161.86,161.7,161.86,3811.0,153.7394,153.882,153.7299,153.882,3811.0
2022-04-05 12:15:00,161.85,161.93,161.8,161.88,6464.0,153.8725,153.9486,153.825,153.9011,6464.0
2022-04-05 12:20:00,161.94,162.02,161.91,162.02,5997.0,153.9581,154.0342,153.9296,154.0342,5997.0
2022-04-05 12:25:00,162.0,162.1,162.0,162.03,3047.0,154.0151,154.1102,154.0151,154.0437,3047.0
2022-04-05 12:30:00,162.02,162.13,161.92,161.95,5313.0,154.0342,154.1387,153.9391,153.9676,5313.0
2022-04-05 12:35:00,161.91,162.17,161.87,162.15,5323.0,153.9296,154.1768,153.8915,154.1577,5323.0
2022-04-05 12:40:00,162.1,162.14,161.95,161.95,3230.0,154.1102,154.1482,153.9676,153.9676,3230.0
2022-04-05 12:45:00,162.03,162.05,161.92,161.99,5027.0,154.0437,154.0627,153.9391,154.0056,5027.0
2022-04-05 12:50:00,161.95,162.01,161.9,162.01,5712.0,153.9676,154.0246,153.9201,154.0246,5712.0
2022-04-05 12:55:00,162.04,162.04,161.76,161.76,4017.0,154.0532,154.0532,153.787,153.787,4017.0
2022-04-05 13:00:00,161.86,161.91,161.77,161.89,4020.0,153.882,153.9296,153.7965,153.9106,4020.0
2022-04-05 13:05:00,161.92,162.16,161.92,162.16,3045.0,153.9391,154.1673,153.9391,154.1673,3045.0
2022-04-05 13:10:00,162.14,162.26,162.09,162.09,4007.0,154.1482,154.2623,154.1007,154.1007,4007.0
2022-04-05 13:15:00,162.09,162.17,162.08,162.17,3452.0,154.1007,154.1768,154.0912,154.1768,3452.0
2022-04-05 13:20:00,162.19,162.25,162.05,162.05,5891.0,154.1958,154.2528,154.0627,154.0627,5891.0
2022-04-05 13:25:00,162.07,162.18,161.98,161.98,3347.0,154.0817,154.1863,153.9961,153.9961,3347.0
2022-04-05 13:30:00,161.99,162.05,161.99,162.02,4544.0,154.0056,154.0627,154.0056,154.0342,4544.0
2022-04-05 13:35:00,162.06,162.06,161.99,162.04,2202.0,154.0722,154.0722,154.0056,154.0532,2202.0
2022-04-05 13:40:00,161.93,162.01,161.92,161.92,3664.0,153.9486,154.0246,153.9391,153.9391,3664.0
2022-04-05 13:45:00,161.9,161.94,161.83,161.83,7147.0,153.9201,153.9581,153.8535,153.8535,7147.0
2022-04-05 13:50:00,161.8,161.8,161.64,161.71,5240.0,153.825,153.825,153.6729,153.7394,5240.0
2022-04-05 13:55:00,161.66,161.66,161.43,161.43,3967.0,153.6919,153.6919,153.4732,153.4732,3967.0
2022-04-05 14:00:00,161.41,161.54,161.38,161.44,4449.0,153.4542,153.5778,153.4257,153.4827,4449.0
2022-04-05 14:05:00,161.52,161.58,161.49,161.58,5501.0,153.5588,153.6158,153.5303,153.6158,5501.0
2022-04-05 14:10:00,161.56,161.58,161.46,161.5,5350.0,153.5968,153.6158,153.5018,153.5398,5350.0
2022-04-05 14:15:00,161.49,161.58,161.46,161.52,5076.0,153.5303,153.6158,153.5018,153.5588,5076.0
2022-04-05 14:20:00,161.56,161.74,161.55,161.71,6175.0,153.5968,153.768,153.5873,153.7394,6175.0
2022-04-05 14:25:00,161.71,161.77,161.59,161.66,4986.0,153.7394,153.7965,153.6253,153.6919,4986.0
2022-04-05 14:30:00,161.68,161.68,161.54,161.6,4590.0,153.7109,153.7109,153.5778,153.6349,4590.0
2022-04-05 14:35:00,161.6,161.65,161.53,161.61,7239.0,153.6349,153.6824,153.5683,153.6444,7239.0
2022-04-05 14:40:00,161.6,161.65,161.51,161.55,5917.0,153.6349,153.6824,153.5493,153.5873,5917.0
2022-04-05 14:45:00,161.5,161.52,161.26,161.28,3803.0,153.5398,153.5588,153.3116,153.3306,3803.0
2022-04-05 14:50:00,161.31,161.52,161.31,161.47,5948.0,153.3592,153.5588,153.3592,153.5113,5948.0
2022-04-05 14:55:00,161.49,161.61,161.47,161.53,5615.0,153.5303,153.6444,153.5113,153.5683,5615.0
2022-04-05 15:00:00,161.58,161.62,161.47,161.57,7376.0,153.6158,153.6539,153.5113,153.6063,7376.0
2022-04-05 15:05:00,161.56,161.57,161.41,161.52,7855.0,153.5968,153.6063,153.4542,153.5588,7855.0
2022-04-05 15:10:00,161.55,161.61,161.37,161.38,10379.0,153.5873,153.6444,153.4162,153.4257,10379.0
2022-04-05 15:15:00,161.39,161.43,161.24,161.27,7483.0,153.4352,153.4732,153.2926,153.3211,7483.0
2022-04-05 15:20:00,161.22,161.26,161.13,161.26,6895.0,153.2736,153.3116,153.188,153.3116,6895.0
2022-04-05 15:25:00,161.26,161.33,161.18,161.25,6809.0,153.3116,153.3782,153.2356,153.3021,6809.0
2022-04-05 15:30:00,161.26,161.26,161.1,161.11,13519.0,153.3116,153.3116,153.1595,153.169,13519.0
2022-04-05 15:35:00,161.08,161.17,161.0,161.11,17050.0,153.1405,153.2261,153.0644,153.169,17050.0
2022-04-05 15:40:00,161.09,161.1,160.85,160.92,13406.0,153.15,153.1595,152.9218,152.9884,13406.0
2022-04-05 15:45:00,160.88,160.92,160.49,160.5,18304.0,152.9503,152.9884,152.5796,152.5891,18304.0
2022-04-05 15:50:00,160.42,160.88,160.42,160.77,34535.0,152.513,152.9503,152.513,152.8458,34535.0
2022-04-05 15:55:00,160.75,160.78,160.46,160.6,69909.0,152.8268,152.8553,152.551,152.6841,69909.0
2022-04-06 09:30:00,160.13,160.93,159.78,160.43,60784.0,152.2373,152.9979,151.9046,152.5225,60784.0
2022-04-06 09:35:00,160.44,160.66,160.36,160.62,2983.0,152.532,152.7412,152.456,152.7032,2983.0
2022-04-06 09:40:00,160.62,161.25,160.62,161.25,14154.0,152.7032,153.3021,152.7032,153.3021,14154.0
2022-04-06 09:45:00,161.2,161.32,160.89,160.89,6786.0,153.2546,153.3687,152.9599,152.9599,6786.0
2022-04-06 09:50:00,160.83,161.13,160.6,161.13,7216.0,152.9028,153.188,152.6841,153.188,7216.0
2022-04-06 09:55:00,161.09,161.36,161.05,161.25,4892.0,153.15,153.4067,153.112,153.3021,4892.0
2022-04-06 10:00:00,161.24,161.59,161.24,161.55,5554.0,153.2926,153.6253,153.2926,153.5873,5554.0
2022-04-06 10:05:00,161.58,161.66,161.45,161.46,6261.0,153.6158,153.6919,153.4922,153.5018,6261.0
2022-04-06 10:10:00,161.4,161.4,161.19,161.19,15036.0,153.4447,153.4447,153.2451,153.2451,15036.0
2022-04-06 10:15:00,161.18,161.18,160.8,160.86,12267.0,153.2356,153.2356,152.8743,152.9313,12267.0
2022-04-06 10:20:00,160.73,160.88,160.61,160.7,6378.0,152.8077,152.9503,152.6937,152.7792,6378.0
2022-04-06 10:25:00,160.75,160.8,160.46,160.53,4780.0,152.8268,152.8743,152.551,152.6176,4780.0
2022-04-06 10:30:00,160.46,160.46,159.95,160.39,11051.0,152.551,152.551,152.0662,152.4845,11051.0
2022-04-06 10:35:00,160.45,160.5,160.25,160.25,3810.0,152.5415,152.5891,152.3514,152.3514,3810.0
2022-04-06 10:40:00,160.29,160.37,160.13,160.21,6783.0,152.3894,152.4655,152.2373,152.3134,6783.0
2022-04-06 10:45:00,160.26,160.38,160.0,160.1,5006.0,152.3609,152.475,152.1137,152.2088,5006.0
2022-04-06 10:50:00,160.13,160.19,160.05,160.05,4386.0,152.2373,152.2944,152.1613,152.1613,4386.0
2022-04-06 10:55:00,160.05,160.5,160.05,160.48,4776.0,152.1613,152.5891,152.1613,152.5701,4776.0
2022-04-06 11:00:00,160.46,160.92,160.46,160.92,6857.0,152.551,152.9884,152.551,152.9884,6857.0
2022-04-06 11:05:00,160.91,160.91,160.65,160.77,5437.0,152.9789,152.9789,152.7317,152.8458,5437.0
2022-04-06 11:10:00,160.77,160.77,160.23,160.32,5037.0,152.8458,152.8458,152.3324,152.4179,5037.0
2022-04-06 11:15:00,160.35,160.72,160.28,160.72,7419.0,152.4465,152.7982,152.3799,152.7982,7419.0
2022-04-06 11:20:00,160.75,160.77,160.62,160.75,9381.0,152.8268,152.8458,152.7032,152.8268,9381.0
2022-04-06 11:25:00,160.75,161.0,160.71,160.99,5405.0,152.8268,153.0644,152.7887,153.0549,5405.0
2022-04-06 11:30:00,161.0,161.22,160.99,161.16,8079.0,153.0644,153.2736,153.0549,153.2165,8079.0
2022-04-06 11:35:00,161.18,161.27,161.09,161.18,8745.0,153.2356,153.3211,153.15,153.2356,8745.0
2022-04-06 11:40:00,161.21,161.4,161.12,161.4,9167.0,153.2641,153.4447,153.1785,153.4447,9167.0
2022-04-06 11:45:00,161.47,161.62,161.38,161.59,6429.0,153.5113,153.6539,153.4257,153.6253,6429.0
2022-04-06 11:50:00,161.61,161.71,161.52,161.64,5588.0,153.6444,153.7394,153.5588,153.6729,5588.0
2022-04-06 11:55:00,161.65,161.94,161.61,161.92,5323.0,153.6824,153.9581,153.6444,153.9391,5323.0
2022-04-06 12:00:00,161.93,162.07,161.86,161.9,8634.0,153.9486,154.0817,153.882,153.9201,8634.0
2022-04-06 12:05:00,161.95,162.17,161.94,162.09,12195.0,153.9676,154.1768,153.9581,154.1007,12195.0
2022-04-06 12:10:00,162.12,162.12,161.68,161.74,26124.0,154.1292,154.1292,153.7109,153.768,26124.0
2022-04-06 12:15:00,161.74,161.91,161.66,161.67,5097.0,153.768,153.9296,153.6919,153.7014,5097.0
2022-04-06 12:20:00,161.67,161.72,161.26,161.31,14567.0,153.7014,153.7489,153.3116,153.3592,14567.0
2022-04-06 12:25:00,161.32,161.64,161.3,161.57,16167.0,153.3687,153.6729,153.3496,153.6063,16167.0
2022-04-06 12:30:00,161.74,161.91,161.74,161.82,9618.0,153.768,153.9296,153.768,153.844,9618.0
2022-04-06 12:35:00,161.74,161.8,161.7,161.74,2773.0,153.768,153.825,153.7299,153.768,2773.0
2022-04-06 12:40:00,161.77,161.92,161.73,161.92,3932.0,153.7965,153.9391,153.7584,153.9391,3932.0
2022-04-06 12:45:00,161.91,162.04,161.87,161.89,5447.0,153.9296,154.0532,153.8915,153.9106,5447.0
2022-04-06 12:50:00,161.92,161.95,161.77,161.93,4972.0,153.9391,153.9676,153.7965,153.9486,4972.0
2022-04-06 12:55:00,161.81,161.93,161.8,161.86,4149.0,153.8345,153.9486,153.825,153.882,4149.0
2022-04-06 13:00:00,161.88,161.92,161.76,161.84,5655.0,153.9011,153.9391,153.787,153.863,5655.0
2022-04-06 13:05:00,161.81,161.9,161.77,161.84,4087.0,153.8345,153.9201,153.7965,153.863,4087.0
2022-04-06 13:10:00,161.84,161.84,161.7,161.76,3807.0,153.863,153.863,153.7299,153.787,3807.0
2022-04-06 13:15:00,161.77,161.77,161.54,161.56,3716.0,153.7965,153.7965,153.5778,153.5968,3716.0
2022-04-06 13:20:00,161.55,161.63,161.39,161.63,5678.0,153.5873,153.6634,153.4352,153.6634,5678.0
2022-04-06 13:25:00,161.66,161.7,161.53,161.62,6915.0,153.6919,153.7299,153.5683,153.6539,6915.0
2022-04-06 13:30:00,161.59,161.81,161.51,161.76,7309.0,153.6253,153.8345,153.5493,153.787,7309.0
2022-04-06 13:35:00,161.76,161.93,161.75,161.92,5523.0,153.787,153.9486,153.7775,153.9391,5523.0
2022-04-06 13:40:00,161.91,161.92,161.81,161.81,5193.0,153.9296,153.9391,153.8345,153.8345,5193.0
2022-04-06 13:45:00,161.87,161.87,161.44,161.5,4794.0,153.8915,153.8915,153.4827,153.5398,4794.0
2022-04-06 13:50:00,161.5,161.68,161.48,161.53,6083.0,153.5398,153.7109,153.5208,153.5683,6083.0
2022-04-06 13:55:00,161.49,161.55,161.41,161.55,10725.0,153.5303,153.5873,153.4542,153.5873,10725.0
2022-04-06 14:00:00,161.54,161.83,161.4,161.67,8528.0,153.5778,153.8535,153.4447,153.7014,8528.0
2022-04-06 14:05:00,161.67,161.73,161.37,161.44,5593.0,153.7014,153.7584,153.4162,153.4827,5593.0
2022-04-06 14:10:00,161.43,161.47,161.32,161.37,6288.0,153.4732,153.5113,153.3687,153.4162,6288.0
2022-04-06 14:15:00,161.37,161.44,161.25,161.44,8271.0,153.4162,153.4827,153.3021,153.4827,8271.0
2022-04-06 14:20:00,161.44,161.64,161.36,161.44,11927.0,153.4827,153.6729,153.4067,153.4827,11927.0
2022-04-06 14:25:00,161.47,161.58,161.3,161.38,12395.0,153.5113,153.6158,153.3496,153.4257,12395.0
2022-04-06 14:30:00,161.35,161.5,161.29,161.47,7642.0,153.3972,153.5398,153.3401,153.5113,7642.0
2022-04-06 14:35:00,161.53,161.63,161.5,161.55,5496.0,153.5683,153.6634,153.5398,153.5873,5496.0
2022-04-06 14:40:00,161.52,161.64,161.46,161.59,8467.0,153.5588,153.6729,153.5018,153.6253,8467.0
2022-04-06 14:45:00,161.63,161.8,161.62,161.72,9608.0,153.6634,153.825,153.6539,153.7489,9608.0
2022-04-06 14:50:00,161.73,161.85,161.7,161.77,11315.0,153.7584,153.8725,153.7299,153.7965,11315.0
2022-04-06 14:55:00,161.78,161.82,161.66,161.68,8852.0,153.806,153.844,153.6919,153.7109,8852.0
2022-04-06 15:00:00,161.72,161.81,161.52,161.55,7172.0,153.7489,153.8345,153.5588,153.5873,7172.0
2022-04-06 15:05:00,161.48,161.48,161.15,161.2,11745.0,153.5208,153.5208,153.207,153.2546,11745.0
2022-04-06 15:10:00,161.21,161.23,161.04,161.07,10443.0,153.2641,153.2831,153.1025,153.131,10443.0
2022-04-06 15:15:00,161.09,161.18,160.97,160.97,10676.0,153.15,153.2356,153.0359,153.0359,10676.0
2022-04-06 15:20:00,161.03,161.08,160.9,160.9,7903.0,153.093,153.1405,152.9694,152.9694,7903.0
2022-04-06 15:25:00,160.91,160.95,160.72,160.75,6355.0,152.9789,153.0169,152.7982,152.8268,6355.0
2022-04-06 15:30:00,160.73,160.92,160.71,160.81,14921.0,152.8077,152.9884,152.7887,152.8838,14921.0
2022-04-06 15:35:00,160.83,161.04,160.78,161.0,16410.0,152.9028,153.1025,152.8553,153.0644,16410.0
2022-04-06 15:40:00,160.97,161.07,160.89,160.97,13702.0,153.0359,153.131,152.9599,153.0359,13702.0
2022-04-06 15:45:00,160.95,161.12,160.85,161.02,24712.0,153.0169,153.1785,152.9218,153.0834,24712.0
2022-04-06 15:50:00,161.12,161.2,160.88,160.91,46335.0,153.1785,153.2546,152.9503,152.9789,46335.0
2022-04-06 15:55:00,160.91,161.11,160.83,161.11,102409.0,152.9789,153.169,152.9028,153.169,102409.0
2022-04-07 09:30:00,161.41,161.97,160.63,160.63,28402.0,153.4542,153.9866,152.7127,152.7127,28402.0
2022-04-07 09:35:00,160.7,161.34,160.61,161.28,10870.0,152.7792,153.3877,152.6937,153.3306,10870.0
2022-04-07 09:40:00,161.29,162.15,161.27,161.88,16151.0,153.3401,154.1577,153.3211,153.9011,16151.0
2022-04-07 09:45:00,161.8,162.17,161.72,161.93,6679.0,153.825,154.1768,153.7489,153.9486,6679.0
2022-04-07 09:50:00,161.85,161.86,161.66,161.72,6501.0,153.8725,153.882,153.6919,153.7489,6501.0
2022-04-07 09:55:00,161.73,161.94,161.18,161.48,21970.0,153.7584,153.9581,153.2356,153.5208,21970.0
2022-04-07 10:00:00,161.44,161.66,160.91,160.91,14935.0,153.4827,153.6919,152.9789,152.9789,14935.0
2022-04-07 10:05:00,160.96,161.34,160.87,161.27,11206.0,153.0264,153.3877,152.9408,153.3211,11206.0
2022-04-07 10:10:00,161.28,161.43,161.12,161.24,10938.0,153.3306,153.4732,153.1785,153.2926,10938.0
2022-04-07 10:15:00,161.24,161.56,161.23,161.46,25660.0,153.2926,153.5968,153.2831,153.5018,25660.0
2022-04-07 10:20:00,161.42,161.56,161.38,161.56,3747.0,153.4637,153.5968,153.4257,153.5968,3747.0
2022-04-07 10:25:00,161.46,161.6,161.35,161.47,11503.0,153.5018,153.6349,153.3972,153.5113,11503.0
2022-04-07 10:30:00,161.47,161.91,161.46,161.86,6614.0,153.5113,153.9296,153.5018,153.882,6614.0
2022-04-07 10:35:00,161.85,161.89,161.68,161.84,5200.0,153.8725,153.9106,153.7109,153.863,5200.0
2022-04-07 10:40:00,161.88,161.89,161.58,161.78,6341.0,153.9011,153.9106,153.6158,153.806,6341.0
2022-04-07 10:45:00,161.73,162.02,161.73,161.98,6237.0,153.7584,154.0342,153.7584,153.9961,6237.0
2022-04-07 10:50:00,161.96,161.96,161.5,161.5,2795.0,153.9771,153.9771,153.5398,153.5398,2795.0
2022-04-07 10:55:00,161.52,161.79,161.5,161.64,3044.0,153.5588,153.8155,153.5398,153.6729,3044.0
2022-04-07 11:00:00,161.65,162.03,161.63,162.01,10039.0,153.6824,154.0437,153.6634,154.0246,10039.0
2022-04-07 11:05:00,162.0,162.47,161.93,162.37,81615.0,154.0151,154.462,153.9486,154.3669,81615.0
2022-04-07 11:10:00,162.42,162.82,162.36,162.45,24259.0,154.4144,154.7947,154.3574,154.443,24259.0
2022-04-07 11:15:00,162.44,162.48,162.17,162.43,4572.0,154.4335,154.4715,154.1768,154.4239,4572.0
2022-04-07 11:20:00,162.46,162.74,162.46,162.57,6180.0,154.4525,154.7187,154.4525,154.557,6180.0
2022-04-07 11:25:00,162.57,162.72,162.37,162.51,11038.0,154.557,154.6997,154.3669,154.5,11038.0
2022-04-07 11:30:00,162.52,162.74,162.45,162.61,33160.0,154.5095,154.7187,154.443,154.5951,33160.0
2022-04-07 11:35:00,162.63,162.75,162.56,162.71,3585.0,154.6141,154.7282,154.5475,154.6901,3585.0
2022-04-07 11:40:00,162.69,162.78,162.62,162.77,2594.0,154.6711,154.7567,154.6046,154.7472,2594.0
2022-04-07 11:45:00,162.76,162.94,162.71,162.94,5100.0,154.7377,154.9088,154.6901,154.9088,5100.0
2022-04-07 11:50:00,162.92,163.11,162.89,163.07,9763.0,154.8898,155.0704,154.8613,155.0324,9763.0
2022-04-07 11:55:00,163.06,163.16,162.5,162.56,12437.0,155.0229,155.118,154.4905,154.5475,12437.0
2022-04-07 12:00:00,162.59,162.67,162.5,162.55,10280.0,154.5761,154.6521,154.4905,154.538,10280.0
2022-04-07 12:05:00,162.58,163.03,162.58,162.95,19529.0,154.5666,154.9944,154.5666,154.9183,19529.0
2022-04-07 12:10:00,163.0,163.14,162.97,163.06,8440.0,154.9659,155.099,154.9373,155.0229,8440.0
2022-04-07 12:15:00,163.08,163.11,162.93,162.94,12695.0,155.0419,155.0704,154.8993,154.9088,12695.0
2022-04-07 12:20:00,162.91,163.11,162.9,163.11,4143.0,154.8803,155.0704,154.8708,155.0704,4143.0
2022-04-07 12:25:00,163.15,163.25,163.11,163.14,26249.0,155.1085,155.2035,155.0704,155.099,26249.0
2022-04-07 12:30:00,163.1,163.56,163.1,163.56,7553.0,155.0609,155.4982,155.0609,155.4982,7553.0
2022-04-07 12:35:00,163.49,163.7,163.45,163.68,5786.0,155.4317,155.6313,155.3937,155.6123,5786.0
2022-04-07 12:40:00,163.72,164.03,163.72,163.82,15994.0,155.6504,155.9451,155.6504,155.7454,15994.0
2022-04-07 12:45:00,163.87,163.89,163.73,163.74,2437.0,155.793,155.812,155.6599,155.6694,2437.0
2022-04-07 12:50:00,163.76,163.76,163.64,163.66,2854.0,155.6884,155.6884,155.5743,155.5933,2854.0
2022-04-07 12:55:00,163.66,163.68,163.53,163.53,3189.0,155.5933,155.6123,155.4697,155.4697,3189.0
2022-04-07 13:00:00,163.54,163.63,163.37,163.37,4774.0,155.4792,155.5648,155.3176,155.3176,4774.0
2022-04-07 13:05:00,163.32,163.49,163.32,163.49,6352.0,155.2701,155.4317,155.2701,155.4317,6352.0
2022-04-07 13:10:00,163.5,163.68,163.45,163.63,14538.0,155.4412,155.6123,155.3937,155.5648,14538.0
2022-04-07 13:15:00,163.51,163.8,163.5,163.8,3391.0,155.4507,155.7264,155.4412,155.7264,3391.0
2022-04-07 13:20:00,163.79,163.79,163.6,163.62,3300.0,155.7169,155.7169,155.5363,155.5553,3300.0
2022-04-07 13:25:00,163.62,163.68,163.56,163.58,4485.0,155.5553,155.6123,155.4982,155.5173,4485.0
2022-04-07 13:30:00,163.68,163.68,163.51,163.52,3116.0,155.6123,155.6123,155.4507,155.4602,3116.0
2022-04-07 13:35:00,163.52,163.64,163.43,163.64,4098.0,155.4602,155.5743,155.3747,155.5743,4098.0
2022-04-07 13:40:00,163.65,163.88,163.65,163.87,4202.0,155.5838,155.8025,155.5838,155.793,4202.0
2022-04-07 13:45:00,163.86,164.08,163.84,163.95,6803.0,155.7835,155.9926,155.7644,155.869,6803.0
2022-04-07 13:50:00,163.98,164.05,163.97,163.99,1647.0,155.8975,155.9641,155.888,155.9071,1647.0
2022-04-07 13:55:00,163.97,164.09,163.95,164.08,7246.0,155.888,156.0021,155.869,155.9926,7246.0
2022-04-07 14:00:00,164.05,164.08,163.92,164.0,5703.0,155.9641,155.9926,155.8405,155.9166,5703.0
2022-04-07 14:05:00,163.99,164.12,163.93,164.09,7253.0,155.9071,156.0306,155.85,156.0021,7253.0
2022-04-07 14:10:00,164.1,164.4,164.1,164.39,3660.0,156.0116,156.2968,156.0116,156.2873,3660.0
2022-04-07 14:15:00,164.37,164.41,164.21,164.27,7942.0,156.2683,156.3064,156.1162,156.1733,7942.0
2022-04-07 14:20:00,164.25,164.26,164.12,164.13,4018.0,156.1542,156.1637,156.0306,156.0402,4018.0
2022-04-07 14:25:00,164.15,164.23,164.1,164.17,3747.0,156.0592,156.1352,156.0116,156.0782,3747.0
2022-04-07 14:30:00,164.14,164.21,164.09,164.1,3074.0,156.0497,156.1162,156.0021,156.0116,3074.0
2022-04-07 14:35:00,164.07,164.07,163.86,163.98,5260.0,155.9831,155.9831,155.7835,155.8975,5260.0
2022-04-07 14:40:00,164.0,164.0,163.94,163.96,3931.0,155.9166,155.9166,155.8595,155.8785,3931.0
2022-04-07 14:45:00,163.93,164.07,163.92,164.06,6713.0,155.85,155.9831,155.8405,155.9736,6713.0
2022-04-07 14:50:00,164.02,164.1,163.88,163.88,7379.0,155.9356,156.0116,155.8025,155.8025,7379.0
2022-04-07 14:55:00,163.9,164.22,163.9,164.22,5457.0,155.8215,156.1257,155.8215,156.1257,5457.0
2022-04-07 15:00:00,164.18,164.34,164.13,164.34,6186.0,156.0877,156.2398,156.0402,156.2398,6186.0
2022-04-07 15:05:00,164.31,164.5,164.3,164.49,6724.0,156.2113,156.3919,156.2018,156.3824,6724.0
2022-04-07 15:10:00,164.51,164.51,164.19,164.19,4893.0,156.4014,156.4014,156.0972,156.0972,4893.0
2022-04-07 15:15:00,164.22,164.38,164.21,164.22,6619.0,156.1257,156.2778,156.1162,156.1257,6619.0
2022-04-07 15:20:00,164.19,164.19,163.97,164.03,6403.0,156.0972,156.0972,155.888,155.9451,6403.0
2022-04-07 15:25:00,163.99,163.99,163.86,163.92,8175.0,155.9071,155.9071,155.7835,155.8405,8175.0
2022-04-07 15:30:00,163.91,163.97,163.82,163.96,12022.0,155.831,155.888,155.7454,155.8785,12022.0
2022-04-07 15:35:00,163.94,163.99,163.86,163.94,17013.0,155.8595,155.9071,155.7835,155.8595,17013.0
2022-04-07 15:40:00,163.94,164.11,163.88,164.08,13412.0,155.8595,156.0211,155.8025,155.9926,13412.0
2022-04-07 15:45:00,164.08,164.22,163.99,164.17,24468.0,155.9926,156.1257,155.9071,156.0782,24468.0
2022-04-07 15:50:00,164.24,164.24,163.97,164.01,27448.0,156.1447,156.1447,155.888,155.9261,27448.0
2022-04-07 15:55:00,164.01,164.02,163.76,163.81,110296.0,155.9261,155.9356,155.6884,155.7359,110296.0
2022-04-08 09:30:00,164.11,164.98,164.02,164.88,33897.0,156.0211,156.8483,155.9356,156.7532,33897.0
2022-04-08 09:35:00,164.87,165.37,164.82,165.13,19866.0,156.7437,157.219,156.6961,156.9909,19866.0
2022-04-08 09:40:00,165.0,165.23,164.65,164.78,8742.0,156.8673,157.0859,156.5345,156.6581,8742.0
2022-04-08 09:45:00,164.7,165.06,164.6,165.02,19350.0,156.5821,156.9243,156.487,156.8863,19350.0
2022-04-08 09:50:00,164.97,165.23,164.86,164.87,10584.0,156.8388,157.0859,156.7342,156.7437,10584.0
2022-04-08 09:55:00,164.88,164.88,164.53,164.72,8760.0,156.7532,156.7532,156.4204,156.6011,8760.0
2022-04-08 10:00:00,164.74,165.23,164.74,165.05,9009.0,156.6201,157.0859,156.6201,156.9148,9009.0
2022-04-08 10:05:00,165.01,165.12,164.68,164.68,5018.0,156.8768,156.9814,156.563,156.563,5018.0
2022-04-08 10:10:00,164.52,164.59,164.17,164.18,7613.0,156.4109,156.4775,156.0782,156.0877,7613.0
2022-04-08 10:15:00,164.18,164.18,163.68,163.72,14282.0,156.0877,156.0877,155.6123,155.6504,14282.0
2022-04-08 10:20:00,163.64,163.85,163.59,163.81,6232.0,155.5743,155.774,155.5268,155.7359,6232.0
2022-04-08 10:25:00,163.87,163.87,163.29,163.43,23343.0,155.793,155.793,155.2416,155.3747,23343.0
2022-04-08 10:30:00,163.48,163.66,163.42,163.62,19251.0,155.4222,155.5933,155.3651,155.5553,19251.0
2022-04-08 10:35:00,163.65,163.87,163.62,163.78,32774.0,155.5838,155.793,155.5553,155.7074,32774.0
2022-04-08 10:40:00,163.81,164.35,163.7,164.35,13688.0,155.7359,156.2493,155.6313,156.2493,13688.0
2022-04-08 10:45:00,164.32,164.7,164.3,164.57,13266.0,156.2208,156.5821,156.2018,156.4585,13266.0
2022-04-08 10:50:00,164.66,164.87,164.65,164.65,11786.0,156.544,156.7437,156.5345,156.5345,11786.0
2022-04-08 10:55:00,164.65,164.82,164.54,164.78,4693.0,156.5345,156.6961,156.4299,156.6581,4693.0
2022-04-08 11:00:00,164.8,165.03,164.8,164.85,5810.0,156.6771,156.8958,156.6771,156.7247,5810.0
2022-04-08 11:05:00,164.9,165.24,164.89,165.09,18260.0,156.7722,157.0954,156.7627,156.9528,18260.0
2022-04-08 11:10:00,165.19,165.4,165.08,165.32,24041.0,157.0479,157.2476,156.9433,157.1715,24041.0
2022-04-08 11:15:00,165.28,165.49,165.24,165.45,23657.0,157.1335,157.3331,157.0954,157.2951,23657.0
2022-04-08 11:20:00,165.42,165.57,165.29,165.41,40004.0,157.2666,157.4092,157.143,157.2571,40004.0
2022-04-08 11:25:00,165.39,165.61,165.35,165.41,8046.0,157.238,157.4472,157.2,157.2571,8046.0
2022-04-08 11:30:00,165.44,165.72,165.42,165.72,6682.0,157.2856,157.5518,157.2666,157.5518,6682.0
2022-04-08 11:35:00,165.74,165.79,165.53,165.6,8425.0,157.5708,157.6183,157.3711,157.4377,8425.0
2022-04-08 11:40:00,165.59,165.62,165.36,165.43,42138.0,157.4282,157.4567,157.2095,157.2761,42138.0
2022-04-08 11:45:00,165.34,165.34,165.06,165.15,5774.0,157.1905,157.1905,156.9243,157.0099,5774.0
2022-04-08 11:50:00,165.11,165.25,164.92,164.95,4369.0,156.9719,157.105,156.7912,156.8197,4369.0
2022-04-08 11:55:00,164.98,165.22,164.98,165.04,6034.0,156.8483,157.0764,156.8483,156.9053,6034.0
2022-04-08 12:00:00,165.05,165.21,165.03,165.21,4360.0,156.9148,157.0669,156.8958,157.0669,4360.0
2022-04-08 12:05:00,165.22,165.45,165.22,165.3,6397.0,157.0764,157.2951,157.0764,157.1525,6397.0
2022-04-08 12:10:00,165.34,165.36,165.24,165.3,5107.0,157.1905,157.2095,157.0954,157.1525,5107.0
2022-04-08 12:15:00,165.27,165.51,165.24,165.34,6566.0,157.124,157.3521,157.0954,157.1905,6566.0
2022-04-08 12:20:00,165.35,165.38,165.28,165.38,6800.0,157.2,157.2285,157.1335,157.2285,6800.0
2022-04-08 12:25:00,165.32,165.37,165.2,165.35,3810.0,157.1715,157.219,157.0574,157.2,3810.0
2022-04-08 12:30:00,165.35,165.38,165.11,165.19,3559.0,157.2,157.2285,156.9719,157.0479,3559.0
2022-04-08 12:35:00,165.18,165.18,165.12,165.12,2375.0,157.0384,157.0384,156.9814,156.9814,2375.0
2022-04-08 12:40:00,165.13,165.14,165.0,165.04,3368.0,156.9909,157.0004,156.8673,156.9053,3368.0
2022-04-08 12:45:00,165.02,165.02,164.9,164.91,3234.0,156.8863,156.8863,156.7722,156.7817,3234.0
2022-04-08 12:50:00,164.89,164.95,164.79,164.95,3493.0,156.7627,156.8197,156.6676,156.8197,3493.0
2022-04-08 12:55:00,164.96,165.12,164.96,165.02,3077.0,156.8292,156.9814,156.8292,156.8863,3077.0
2022-04-08 13:00:00,165.11,165.23,165.04,165.17,3494.0,156.9719,157.0859,156.9053,157.0289,3494.0
2022-04-08 13:05:00,165.18,165.24,165.14,165.24,3257.0,157.0384,157.0954,157.0004,157.0954,3257.0
2022-04-08 13:10:00,165.23,165.25,165.15,165.25,3552.0,157.0859,157.105,157.0099,157.105,3552.0
2022-04-08 13:15:00,165.28,165.47,165.27,165.38,3802.0,157.1335,157.3141,157.124,157.2285,3802.0
2022-04-08 13:20:00,165.4,165.49,165.38,165.4,3276.0,157.2476,157.3331,157.2285,157.2476,3276.0
2022-04-08 13:25:00,165.45,165.57,165.41,165.52,4250.0,157.2951,157.4092,157.2571,157.3616,4250.0
2022-04-08 13:30:00,165.54,165.54,165.35,165.35,4150.0,157.3807,157.3807,157.2,157.2,4150.0
2022-04-08 13:35:00,165.35,165.36,165.26,165.28,6252.0,157.2,157.2095,157.1145,157.1335,6252.0
2022-04-08 13:40:00,165.27,165.31,165.18,165.31,3351.0,157.124,157.162,157.0384,157.162,3351.0
2022-04-08 13:45:00,165.27,165.33,165.19,165.31,4954.0,157.124,157.181,157.0479,157.162,4954.0
2022-04-08 13:50:00,165.31,165.36,165.22,165.29,5909.0,157.162,157.2095,157.0764,157.143,5909.0
2022-04-08 13:55:00,165.28,165.31,165.19,165.27,4188.0,157.1335,157.162,157.0479,157.124,4188.0
2022-04-08 14:00:00,165.28,165.31,165.23,165.24,7370.0,157.1335,157.162,157.0859,157.0954,7370.0
2022-04-08 14:05:00,165.24,165.62,165.23,165.53,10945.0,157.0954,157.4567,157.0859,157.3711,10945.0
2022-04-08 14:10:00,165.53,165.58,165.48,165.49,4447.0,157.3711,157.4187,157.3236,157.3331,4447.0
2022-04-08 14:15:00,165.49,165.53,165.39,165.44,5175.0,157.3331,157.3711,157.238,157.2856,5175.0
2022-04-08 14:20:00,165.43,165.53,165.42,165.44,4322.0,157.2761,157.3711,157.2666,157.2856,4322.0
2022-04-08 14:25:00,165.41,165.41,165.25,165.32,5192.0,157.2571,157.2571,157.105,157.1715,5192.0
2022-04-08 14:30:00,165.33,165.46,165.32,165.38,4940.0,157.181,157.3046,157.1715,157.2285,4940.0
2022-04-08 14:35:00,165.4,165.5,165.34,165.42,5079.0,157.2476,157.3426,157.1905,157.2666,5079.0
2022-04-08 14:40:00,165.43,165.46,165.41,165.44,2784.0,157.2761,157.3046,157.2571,157.2856,2784.0
2022-04-08 14:45:00,165.44,165.53,165.4,165.47,5182.0,157.2856,157.3711,157.2476,157.3141,5182.0
2022-04-08 14:50:00,165.47,165.59,165.47,165.54,6220.0,157.3141,157.4282,157.3141,157.3807,6220.0
2022-04-08 14:55:00,165.57,165.58,165.34,165.34,4322.0,157.4092,157.4187,157.1905,157.1905,4322.0
2022-04-08 15:00:00,165.33,165.46,165.33,165.39,6556.0,157.181,157.3046,157.181,157.238,6556.0
2022-04-08 15:05:00,165.41,165.47,165.35,165.35,3788.0,157.2571,157.3141,157.2,157.2,3788.0
2022-04-08 15:10:00,165.37,165.41,165.24,165.26,8607.0,157.219,157.2571,157.0954,157.1145,8607.0
2022-04-08 15:15:00,165.26,165.51,165.21,165.43,5656.0,157.1145,157.3521,157.0669,157.2761,5656.0
2022-04-08 15:20:00,165.4,165.47,165.4,165.44,4146.0,157.2476,157.3141,157.2476,157.2856,4146.0
2022-04-08 15:25:00,165.43,165.49,165.34,165.39,6774.0,157.2761,157.3331,157.1905,157.238,6774.0
2022-04-08 15:30:00,165.43,165.51,165.37,165.39,8342.0,157.2761,157.3521,157.219,157.238,8342.0
2022-04-08 15:35:00,165.37,165.44,165.31,165.35,10519.0,157.219,157.2856,157.162,157.2,10519.0
2022-04-08 15:40:00,165.33,165.55,165.3,165.53,11959.0,157.181,157.3902,157.1525,157.3711,11959.0
2022-04-08 15:45:00,165.53,165.56,165.37,165.37,18839.0,157.3711,157.3997,157.219,157.219,18839.0
2022-04-08 15:50:00,165.35,165.41,165.08,165.08,33485.0,157.2,157.2571,156.9433,156.9433,33485.0
2022-04-08 15:55:00,165.1,165.22,165.0,165.22,62039.0,156.9623,157.0764,156.8673,157.0764,62039.0
2022-04-11 09:30:00,165.0,165.85,164.95,165.72,30215.0,156.8673,157.6754,156.8197,157.5518,30215.0
2022-04-11 09:35:00,165.7,165.77,164.96,165.04,6135.0,157.5328,157.5993,156.8292,156.9053,6135.0
2022-04-11 09:40:00,164.94,164.94,164.5,164.59,10455.0,156.8102,156.8102,156.3919,156.4775,10455.0
2022-04-11 09:45:00,164.58,164.64,163.95,164.08,4708.0,156.468,156.525,155.869,155.9926,4708.0
2022-04-11 09:50:00,164.24,164.53,164.24,164.38,8292.0,156.1447,156.4204,156.1447,156.2778,8292.0
2022-04-11 09:55:00,164.31,164.62,164.05,164.3,10191.0,156.2113,156.506,155.9641,156.2018,10191.0
2022-04-11 10:00:00,164.3,164.44,163.98,164.12,16159.0,156.2018,156.3349,155.8975,156.0306,16159.0
2022-04-11 10:05:00,164.17,164.34,164.07,164.33,7161.0,156.0782,156.2398,155.9831,156.2303,7161.0
2022-04-11 10:10:00,164.29,164.53,164.26,164.38,8406.0,156.1923,156.4204,156.1637,156.2778,8406.0
2022-04-11 10:15:00,164.36,164.65,164.27,164.65,6349.0,156.2588,156.5345,156.1733,156.5345,6349.0
2022-04-11 10:20:00,164.48,164.61,164.33,164.55,7127.0,156.3729,156.4965,156.2303,156.4395,7127.0
2022-04-11 10:25:00,164.47,164.7,164.24,164.66,8335.0,156.3634,156.5821,156.1447,156.544,8335.0
2022-04-11 10:30:00,164.56,164.65,164.06,164.09,10399.0,156.449,156.5345,155.9736,156.0021,10399.0
2022-04-11 10:35:00,164.17,164.58,164.17,164.58,3811.0,156.0782,156.468,156.0782,156.468,3811.0
2022-04-11 10:40:00,164.62,164.84,164.57,164.84,3564.0,156.506,156.7152,156.4585,156.7152,3564.0
2022-04-11 10:45:00,164.84,165.09,164.84,165.01,5826.0,156.7152,156.9528,156.7152,156.8768,5826.0
2022-04-11 10:50:00,164.96,165.09,164.93,165.0,6225.0,156.8292,156.9528,156.8007,156.8673,6225.0
2022-04-11 10:55:00,165.02,165.27,164.87,165.22,6003.0,156.8863,157.124,156.7437,157.0764,6003.0
2022-04-11 11:00:00,165.22,165.34,165.02,165.09,4610.0,157.0764,157.1905,156.8863,156.9528,4610.0
2022-04-11 11:05:00,165.08,165.09,164.91,164.92,2456.0,156.9433,156.9528,156.7817,156.7912,2456.0
2022-04-11 11:10:00,164.98,164.98,164.76,164.79,3910.0,156.8483,156.8483,156.6391,156.6676,3910.0
2022-04-11 11:15:00,164.8,164.88,164.65,164.88,5327.0,156.6771,156.7532,156.5345,156.7532,5327.0
2022-04-11 11:20:00,164.81,164.88,164.75,164.84,3781.0,156.6866,156.7532,156.6296,156.7152,3781.0
2022-04-11 11:25:00,164.75,164.92,164.75,164.92,2435.0,156.6296,156.7912,156.6296,156.7912,2435.0
2022-04-11 11:30:00,164.89,164.89,164.65,164.72,4823.0,156.7627,156.7627,156.5345,156.6011,4823.0
2022-04-11 11:35:00,164.82,164.82,164.5,164.53,2675.0,156.6961,156.6961,156.3919,156.4204,2675.0
2022-04-11 11:40:00,164.56,164.67,164.43,164.48,6985.0,156.449,156.5535,156.3254,156.3729,6985.0
2022-04-11 11:45:00,164.52,164.76,164.36,164.7,24022.0,156.4109,156.6391,156.2588,156.5821,24022.0
2022-04-11 11:50:00,164.74,164.74,164.47,164.47,2202.0,156.6201,156.6201,156.3634,156.3634,2202.0
2022-04-11 11:55:00,164.38,164.47,164.33,164.46,1858.0,156.2778,156.3634,156.2303,156.3539,1858.0
2022-04-11 12:00:00,164.44,164.5,164.32,164.38,4570.0,156.3349,156.3919,156.2208,156.2778,4570.0
2022-04-11 12:05:00,164.36,164.49,164.33,164.46,1853.0,156.2588,156.3824,156.2303,156.3539,1853.0
2022-04-11 12:10:00,164.49,164.63,164.44,164.63,4403.0,156.3824,156.5155,156.3349,156.5155,4403.0
2022-04-11 12:15:00,164.63,164.63,164.49,164.52,4579.0,156.5155,156.5155,156.3824,156.4109,4579.0
2022-04-11 12:20:00,164.54,164.67,164.53,164.57,2393.0,156.4299,156.5535,156.4204,156.4585,2393.0
2022-04-11 12:25:00,164.54,164.65,164.48,164.63,6386.0,156.4299,156.5345,156.3729,156.5155,6386.0
2022-04-11 12:30:00,164.61,164.67,164.54,164.61,3634.0,156.4965,156.5535,156.4299,156.4965,3634.0
2022-04-11 12:35:00,164.57,164.63,164.55,164.6,2394.0,156.4585,156.5155,156.4395,156.487,2394.0
2022-04-11 12:40:00,164.55,164.55,164.35,164.39,2919.0,156.4395,156.4395,156.2493,156.2873,2919.0
2022-04-11 12:45:00,164.33,164.55,164.32,164.32,4889.0,156.2303,156.4395,156.2208,156.2208,4889.0
2022-04-11 12:50:00,164.39,164.5,164.34,164.47,7028.0,156.2873,156.3919,156.2398,156.3634,7028.0
2022-04-11 12:55:00,164.45,164.45,164.27,164.34,5653.0,156.3444,156.3444,156.1733,156.2398,5653.0
2022-04-11 13:00:00,164.36,164.47,164.34,164.44,3771.0,156.2588,156.3634,156.2398,156.3349,3771.0
2022-04-11 13:05:00,164.47,164.62,164.45,164.51,16770.0,156.3634,156.506,156.3444,156.4014,16770.0
2022-04-11 13:10:00,164.5,164.6,164.5,164.59,4517.0,156.3919,156.487,156.3919,156.4775,4517.0
2022-04-11 13:15:00,164.6,164.64,164.51,164.56,5155.0,156.487,156.525,156.4014,156.449,5155.0
2022-04-11 13:20:00,164.59,164.6,164.29,164.29,5485.0,156.4775,156.487,156.1923,156.1923,5485.0
2022-04-11 13:25:00,164.22,164.29,164.07,164.09,5785.0,156.1257,156.1923,155.9831,156.0021,5785.0
2022-04-11 13:30:00,164.15,164.24,164.14,164.15,3427.0,156.0592,156.1447,156.0497,156.0592,3427.0
2022-04-11 13:35:00,164.14,164.4,164.1,164.4,6228.0,156.0497,156.2968,156.0116,156.2968,6228.0
2022-04-11 13:40:00,164.38,164.57,164.33,164.53,6367.0,156.2778,156.4585,156.2303,156.4204,6367.0
2022-04-11 13:45:00,164.58,164.73,164.49,164.72,5892.0,156.468,156.6106,156.3824,156.6011,5892.0
2022-04-11 13:50:00,164.69,164.69,164.54,164.54,3949.0,156.5726,156.5726,156.4299,156.4299,3949.0
2022-04-11 13:55:00,164.53,164.72,164.49,164.67,6560.0,156.4204,156.6011,156.3824,156.5535,6560.0
2022-04-11 14:00:00,164.67,164.67,164.43,164.45,5903.0,156.5535,156.5535,156.3254,156.3444,5903.0
2022-04-11 14:05:00,164.47,164.59,164.46,164.59,4817.0,156.3634,156.4775,156.3539,156.4775,4817.0
2022-04-11 14:10:00,164.57,164.6,164.49,164.5,5229.0,156.4585,156.487,156.3824,156.3919,5229.0
2022-04-11 14:15:00,164.48,164.65,164.48,164.61,8068.0,156.3729,156.5345,156.3729,156.4965,8068.0
2022-04-11 14:20:00,164.66,164.75,164.65,164.74,5322.0,156.544,156.6296,156.5345,156.6201,5322.0
2022-04-11 14:25:00,164.78,164.92,164.71,164.91,7440.0,156.6581,156.7912,156.5916,156.7817,7440.0
2022-04-11 14:30:00,164.91,164.91,164.69,164.8,6625.0,156.7817,156.7817,156.5726,156.6771,6625.0
2022-04-11 14:35:00,164.76,164.85,164.75,164.83,5561.0,156.6391,156.7247,156.6296,156.7057,5561.0
2022-04-11 14:40:00,164.85,164.85,164.73,164.84,3824.0,156.7247,156.7247,156.6106,156.7152,3824.0
2022-04-11 14:45:00,164.87,164.87,164.67,164.67,5456.0,156.7437,156.7437,156.5535,156.5535,5456.0
2022-04-11 14:50:00,164.71,164.75,164.66,164.75,5501.0,156.5916,156.6296,156.544,156.6296,5501.0
2022-04-11 14:55:00,164.73,164.81,164.71,164.81,7015.0,156.6106,156.6866,156.5916,156.6866,7015.0
2022-04-11 15:00:00,164.79,164.89,164.74,164.82,11007.0,156.6676,156.7627,156.6201,156.6961,11007.0
2022-04-11 15:05:00,164.81,164.84,164.75,164.75,3442.0,156.6866,156.7152,156.6296,156.6296,3442.0
2022-04-11 15:10:00,164.78,164.78,164.44,164.46,16849.0,156.6581,156.6581,156.3349,156.3539,16849.0
2022-04-11 15:15:00,164.45,164.45,164.32,164.34,3062.0,156.3444,156.3444,156.2208,156.2398,3062.0
2022-04-11 15:20:00,164.31,164.31,164.1,164.13,7774.0,156.2113,156.2113,156.0116,156.0402,7774.0
2022-04-11 15:25:00,164.15,164.25,164.04,164.04,28874.0,156.0592,156.1542,155.9546,155.9546,28874.0
2022-04-11 15:30:00,164.02,164.1,163.76,163.78,32910.0,155.9356,156.0116,155.6884,155.7074,32910.0
2022-04-11 15:35:00,163.72,164.04,163.66,164.04,15903.0,155.6504,155.9546,155.5933,155.9546,15903.0
2022-04-11 15:40:00,164.03,164.15,163.98,164.09,15061.0,155.9451,156.0592,155.8975,156.0021,15061.0
2022-04-11 15:45:00,164.1,164.12,163.93,163.94,17180.0,156.0116,156.0306,155.85,155.8595,17180.0
2022-04-11 15:50:00,163.91,164.09,163.79,163.91,21892.0,155.831,156.0021,155.7169,155.831,21892.0
2022-04-11 15:55:00,163.88,164.24,163.84,164.13,71783.0,155.8025,156.1447,155.7644,156.0402,71783.0
2022-04-12 09:30:00,163.29,163.4,162.35,163.08,60630.0,155.2416,155.3461,154.3479,155.0419,60630.0
2022-04-12 09:35:00,163.06,163.31,162.65,162.91,27162.0,155.0229,155.2606,154.6331,154.8803,27162.0
2022-04-12 09:40:00,162.87,163.43,162.56,163.38,19943.0,154.8423,155.3747,154.5475,155.3271,19943.0
2022-04-12 09:45:00,163.45,164.11,163.45,163.85,13079.0,155.3937,156.0211,155.3937,155.774,13079.0
2022-04-12 09:50:00,163.8,163.83,163.46,163.58,10161.0,155.7264,155.7549,155.4032,155.5173,10161.0
2022-04-12 09:55:00,163.62,163.62,163.08,163.09,10467.0,155.5553,155.5553,155.0419,155.0514,10467.0
2022-04-12 10:00:00,163.06,163.09,162.31,162.31,7890.0,155.0229,155.0514,154.3099,154.3099,7890.0
2022-04-12 10:05:00,162.4,162.55,162.25,162.38,5415.0,154.3954,154.538,154.2528,154.3764,5415.0
2022-04-12 10:10:00,162.42,162.44,161.9,162.43,17819.0,154.4144,154.4335,153.9201,154.4239,17819.0
2022-04-12 10:15:00,162.44,162.93,162.44,162.93,19458.0,154.4335,154.8993,154.4335,154.8993,19458.0
2022-04-12 10:20:00,162.98,163.2,162.96,162.98,5406.0,154.9468,155.156,154.9278,154.9468,5406.0
2022-04-12 10:25:00,162.99,163.08,162.74,162.78,5340.0,154.9563,155.0419,154.7187,154.7567,5340.0
2022-04-12 10:30:00,162.83,162.93,162.63,162.86,10009.0,154.8042,154.8993,154.6141,154.8328,10009.0
2022-04-12 10:35:00,162.85,163.39,162.85,163.37,7934.0,154.8232,155.3366,154.8232,155.3176,7934.0
2022-04-12 10:40:00,163.4,163.45,163.17,163.31,4919.0,155.3461,155.3937,155.1275,155.2606,4919.0
2022-04-12 10:45:00,163.31,163.38,163.07,163.38,5370.0,155.2606,155.3271,155.0324,155.3271,5370.0
2022-04-12 10:50:00,163.43,163.43,163.18,163.3,5779.0,155.3747,155.3747,155.137,155.2511,5779.0
2022-04-12 10:55:00,163.42,163.52,163.23,163.31,9945.0,155.3651,155.4602,155.1845,155.2606,9945.0
2022-04-12 11:00:00,163.4,163.48,163.35,163.35,6311.0,155.3461,155.4222,155.2986,155.2986,6311.0
2022-04-12 11:05:00,163.42,163.7,163.4,163.65,3616.0,155.3651,155.6313,155.3461,155.5838,3616.0
2022-04-12 11:10:00,163.66,163.83,163.65,163.78,14155.0,155.5933,155.7549,155.5838,155.7074,14155.0
2022-04-12 11:15:00,163.75,163.97,163.7,163.97,7192.0,155.6789,155.888,155.6313,155.888,7192.0
2022-04-12 11:20:00,163.95,164.13,163.94,164.04,12250.0,155.869,156.0402,155.8595,155.9546,12250.0
2022-04-12 11:25:00,164.06,164.19,163.97,164.08,17673.0,155.9736,156.0972,155.888,155.9926,17673.0
2022-04-12 11:30:00,164.08,164.17,164.02,164.14,10034.0,155.9926,156.0782,155.9356,156.0497,10034.0
2022-04-12 11:35:00,164.11,164.2,163.82,163.82,5505.0,156.0211,156.1067,155.7454,155.7454,5505.0
2022-04-12 11:40:00,163.86,163.95,163.75,163.84,10726.0,155.7835,155.869,155.6789,155.7644,10726.0
2022-04-12 11:45:00,163.87,164.19,163.86,164.15,6402.0,155.793,156.0972,155.7835,156.0592,6402.0
2022-04-12 11:50:00,164.13,164.21,164.06,164.21,4621.0,156.0402,156.1162,155.9736,156.1162,4621.0
2022-04-12 11:55:00,164.23,164.45,164.23,164.42,5210.0,156.1352,156.3444,156.1352,156.3159,5210.0
2022-04-12 12:00:00,164.42,164.55,164.35,164.41,8953.0,156.3159,156.4395,156.2493,156.3064,8953.0
2022-04-12 12:05:00,164.43,164.5,164.24,164.25,6215.0,156.3254,156.3919,156.1447,156.1542,6215.0
2022-04-12 12:10:00,164.23,164.3,164.21,164.3,5276.0,156.1352,156.2018,156.1162,156.2018,5276.0
2022-04-12 12:15:00,164.37,164.39,164.18,164.18,5594.0,156.2683,156.2873,156.0877,156.0877,5594.0
2022-04-12 12:20:00,164.13,164.23,163.93,164.11,18226.0,156.0402,156.1352,155.85,156.0211,18226.0
2022-04-12 12:25:00,164.13,164.13,163.8,163.84,2966.0,156.0402,156.0402,155.7264,155.7644,2966.0
2022-04-12 12:30:00,163.81,163.82,163.74,163.74,5107.0,155.7359,155.7454,155.6694,155.6694,5107.0
2022-04-12 12:35:00,163.8,163.84,163.7,163.74,4955.0,155.7264,155.7644,155.6313,155.6694,4955.0
2022-04-12 12:40:00,163.77,163.79,163.4,163.44,10825.0,155.6979,155.7169,155.3461,155.3842,10825.0
2022-04-12 12:45:00,163.5,163.61,163.39,163.43,3820.0,155.4412,155.5458,155.3366,155.3747,3820.0
2022-04-12 12:50:00,163.56,163.7,163.52,163.53,2250.0,155.4982,155.6313,155.4602,155.4697,2250.0
2022-04-12 12:55:00,163.55,163.68,163.54,163.64,2823.0,155.4887,155.6123,155.4792,155.5743,2823.0
2022-04-12 13:00:00,163.61,163.65,163.31,163.36,7460.0,155.5458,155.5838,155.2606,155.3081,7460.0
2022-04-12 13:05:00,163.41,163.41,163.14,163.14,4407.0,155.3556,155.3556,155.099,155.099,4407.0
2022-04-12 13:10:00,163.16,163.27,163.06,163.11,7358.0,155.118,155.2225,155.0229,155.0704,7358.0
2022-04-12 13:15:00,163.13,163.2,163.06,163.06,5419.0,155.0894,155.156,155.0229,155.0229,5419.0
2022-04-12 13:20:00,163.1,163.18,163.0,163.16,5306.0,155.0609,155.137,154.9659,155.118,5306.0
2022-04-12 13:25:00,163.14,163.2,163.12,163.14,5197.0,155.099,155.156,155.0799,155.099,5197.0
2022-04-12 13:30:00,163.12,163.22,163.05,163.16,17201.0,155.0799,155.175,155.0134,155.118,17201.0
2022-04-12 13:35:00,163.17,163.19,163.05,163.09,4542.0,155.1275,155.1465,155.0134,155.0514,4542.0
2022-04-12 13:40:00,163.08,163.1,162.96,163.0,7024.0,155.0419,155.0609,154.9278,154.9659,7024.0
2022-04-12 13:45:00,163.0,163.1,162.98,163.02,3918.0,154.9659,155.0609,154.9468,154.9849,3918.0
2022-04-12 13:50:00,162.98,163.03,162.75,162.82,5315.0,154.9468,154.9944,154.7282,154.7947,5315.0
2022-04-12 13:55:00,162.77,162.79,162.69,162.7,3531.0,154.7472,154.7662,154.6711,154.6806,3531.0
2022-04-12 14:00:00,162.69,162.85,162.68,162.85,10059.0,154.6711,154.8232,154.6616,154.8232,10059.0
2022-04-12 14:05:00,162.86,163.04,162.86,162.95,5963.0,154.8328,155.0039,154.8328,154.9183,5963.0
2022-04-12 14:10:00,162.92,162.94,162.84,162.91,5053.0,154.8898,154.9088,154.8137,154.8803,5053.0
2022-04-12 14:15:00,162.91,163.0,162.86,162.91,7099.0,154.8803,154.9659,154.8328,154.8803,7099.0
2022-04-12 14:20:00,162.9,163.1,162.88,163.01,4608.0,154.8708,155.0609,154.8518,154.9754,4608.0
2022-04-12 14:25:00,163.01,163.04,162.86,162.87,3482.0,154.9754,155.0039,154.8328,154.8423,3482.0
2022-04-12 14:30:00,162.84,162.94,162.59,162.75,6313.0,154.8137,154.9088,154.5761,154.7282,6313.0
2022-04-12 14:35:00,162.78,162.85,162.71,162.71,3623.0,154.7567,154.8232,154.6901,154.6901,3623.0
2022-04-12 14:40:00,162.72,162.72,162.46,162.5,4601.0,154.6997,154.6997,154.4525,154.4905,4601.0
2022-04-12 14:45:00,162.53,162.64,162.49,162.49,6422.0,154.519,154.6236,154.481,154.481,6422.0
2022-04-12 14:50:00,162.5,162.51,162.39,162.51,7175.0,154.4905,154.5,154.3859,154.5,7175.0
2022-04-12 14:55:00,162.53,162.7,162.53,162.67,3824.0,154.519,154.6806,154.519,154.6521,3824.0
2022-04-12 15:00:00,162.64,162.71,162.52,162.55,10285.0,154.6236,154.6901,154.5095,154.538,10285.0
2022-04-12 15:05:00,162.55,162.57,162.33,162.35,5471.0,154.538,154.557,154.3289,154.3479,5471.0
2022-04-12 15:10:00,162.33,162.33,162.01,162.13,16539.0,154.3289,154.3289,154.0246,154.1387,16539.0
2022-04-12 15:15:00,162.12,162.14,161.96,162.0,18904.0,154.1292,154.1482,153.9771,154.0151,18904.0
2022-04-12 15:20:00,162.02,162.12,162.0,162.09,7569.0,154.0342,154.1292,154.0151,154.1007,7569.0
2022-04-12 15:25:00,162.06,162.08,161.83,161.88,7804.0,154.0722,154.0912,153.8535,153.9011,7804.0
2022-04-12 15:30:00,161.89,161.9,161.57,161.65,20916.0,153.9106,153.9201,153.6063,153.6824,20916.0
2022-04-12 15:35:00,161.63,161.88,161.62,161.81,15762.0,153.6634,153.9011,153.6539,153.8345,15762.0
2022-04-12 15:40:00,161.84,161.89,161.66,161.7,15148.0,153.863,153.9106,153.6919,153.7299,15148.0
2022-04-12 15:45:00,161.64,161.83,161.62,161.78,22705.0,153.6729,153.8535,153.6539,153.806,22705.0
2022-04-12 15:50:00,161.75,161.84,161.6,161.78,31156.0,153.7775,153.863,153.6349,153.806,31156.0
2022-04-12 15:55:00,161.77,161.92,161.66,161.83,71456.0,153.7965,153.9391,153.6919,153.8535,71456.0
2022-04-13 09:30:00,161.65,162.15,161.45,161.96,28368.0,153.6824,154.1577,153.4922,153.9771,28368.0
2022-04-13 09:35:00,161.95,162.1,161.54,161.83,7263.0,153.9676,154.1102,153.5778,153.8535,7263.0
2022-04-13 09:40:00,161.89,162.4,161.68,161.81,8165.0,153.9106,154.3954,153.7109,153.8345,8165.0
2022-04-13 09:45:00,161.8,161.9,161.63,161.82,5509.0,153.825,153.9201,153.6634,153.844,5509.0
2022-04-13 09:50:00,161.84,161.84,161.27,161.27,6727.0,153.863,153.863,153.3211,153.3211,6727.0
2022-04-13 09:55:00,161.27,161.32,160.76,160.89,12702.0,153.3211,153.3687,152.8363,152.9599,12702.0
2022-04-13 10:00:00,160.91,160.97,160.38,160.4,9679.0,152.9789,153.0359,152.475,152.494,9679.0
2022-04-13 10:05:00,160.35,160.38,160.01,160.17,11257.0,152.4465,152.475,152.1232,152.2753,11257.0
2022-04-13 10:10:00,160.2,160.21,159.91,159.99,17206.0,152.3039,152.3134,152.0282,152.1042,17206.0
2022-04-13 10:15:00,159.99,160.13,159.88,160.01,4795.0,152.1042,152.2373,151.9996,152.1232,4795.0
2022-04-13 10:20:00,160.04,160.19,160.0,160.0,6820.0,152.1517,152.2944,152.1137,152.1137,6820.0
2022-04-13 10:25:00,159.99,160.24,159.92,160.06,8940.0,152.1042,152.3419,152.0377,152.1708,8940.0
2022-04-13 10:30:00,159.93,160.02,159.8,159.96,5680.0,152.0472,152.1327,151.9236,152.0757,5680.0
2022-04-13 10:35:00,160.0,160.31,160.0,160.19,13642.0,152.1137,152.4084,152.1137,152.2944,13642.0
2022-04-13 10:40:00,160.09,160.12,159.87,159.95,16031.0,152.1993,152.2278,151.9901,152.0662,16031.0
2022-04-13 10:45:00,159.98,160.32,159.98,160.32,9542.0,152.0947,152.4179,152.0947,152.4179,9542.0
2022-04-13 10:50:00,160.28,160.39,160.27,160.28,6419.0,152.3799,152.4845,152.3704,152.3799,6419.0
2022-04-13 10:55:00,160.32,160.63,160.31,160.58,5103.0,152.4179,152.7127,152.4084,152.6651,5103.0
2022-04-13 11:00:00,160.59,160.82,160.55,160.8,7477.0,152.6746,152.8933,152.6366,152.8743,7477.0
2022-04-13 11:05:00,160.84,160.84,160.59,160.63,4651.0,152.9123,152.9123,152.6746,152.7127,4651.0
2022-04-13 11:10:00,160.63,160.7,160.52,160.54,8144.0,152.7127,152.7792,152.6081,152.6271,8144.0
2022-04-13 11:15:00,160.51,160.52,160.31,160.33,9994.0,152.5986,152.6081,152.4084,152.4275,9994.0
2022-04-13 11:20:00,160.33,160.34,160.04,160.1,11348.0,152.4275,152.437,152.1517,152.2088,11348.0
2022-04-13 11:25:00,160.12,160.19,160.02,160.17,15028.0,152.2278,152.2944,152.1327,152.2753,15028.0
2022-04-13 11:30:00,160.15,160.27,160.01,160.12,15862.0,152.2563,152.3704,152.1232,152.2278,15862.0
2022-04-13 11:35:00,160.12,160.21,160.05,160.16,8071.0,152.2278,152.3134,152.1613,152.2658,8071.0
2022-04-13 11:40:00,160.12,160.12,159.94,160.04,9210.0,152.2278,152.2278,152.0567,152.1517,9210.0
2022-04-13 11:45:00,160.01,160.01,159.8,159.8,7938.0,152.1232,152.1232,151.9236,151.9236,7938.0
2022-04-13 11:50:00,159.77,159.77,159.36,159.41,18207.0,151.8951,151.8951,151.5053,151.5528,18207.0
2022-04-13 11:55:00,159.38,159.38,159.21,159.36,13094.0,151.5243,151.5243,151.3627,151.5053,13094.0
2022-04-13 12:00:00,159.33,159.48,159.31,159.34,13506.0,151.4767,151.6193,151.4577,151.4862,13506.0
2022-04-13 12:05:00,159.34,159.41,159.24,159.29,10869.0,151.4862,151.5528,151.3912,151.4387,10869.0
2022-04-13 12:10:00,159.31,159.49,159.29,159.36,20817.0,151.4577,151.6289,151.4387,151.5053,20817.0
2022-04-13 12:15:00,159.37,159.43,159.27,159.28,18809.0,151.5148,151.5718,151.4197,151.4292,18809.0
2022-04-13 12:20:00,159.25,159.34,159.1,159.1,16010.0,151.4007,151.4862,151.2581,151.2581,16010.0
2022-04-13 12:25:00,159.09,159.11,158.92,158.92,10036.0,151.2486,151.2676,151.087,151.087,10036.0
2022-04-13 12:30:00,158.92,159.12,158.92,158.99,12737.0,151.087,151.2771,151.087,151.1535,12737.0
2022-04-13 12:35:00,159.01,159.05,158.72,158.75,10978.0,151.1725,151.2105,150.8968,150.9253,10978.0
2022-04-13 12:40:00,158.74,159.03,158.74,159.0,15769.0,150.9158,151.1915,150.9158,151.163,15769.0
2022-04-13 12:45:00,159.02,159.02,158.89,158.97,10645.0,151.182,151.182,151.0584,151.1345,10645.0
2022-04-13 12:50:00,158.97,158.97,158.67,158.67,6382.0,151.1345,151.1345,150.8493,150.8493,6382.0
2022-04-13 12:55:00,158.69,158.76,158.39,158.39,16708.0,150.8683,150.9348,150.5831,150.5831,16708.0
2022-04-13 13:00:00,158.39,158.69,158.39,158.58,15630.0,150.5831,150.8683,150.5831,150.7637,15630.0
2022-04-13 13:05:00,158.59,158.63,158.53,158.56,14034.0,150.7732,150.8112,150.7162,150.7447,14034.0
2022-04-13 13:10:00,158.56,158.66,158.52,158.59,14859.0,150.7447,150.8398,150.7067,150.7732,14859.0
2022-04-13 13:15:00,158.58,159.09,158.55,159.09,13539.0,150.7637,151.2486,150.7352,151.2486,13539.0
2022-04-13 13:20:00,159.15,159.45,159.15,159.3,6621.0,151.3056,151.5908,151.3056,151.4482,6621.0
2022-04-13 13:25:00,159.3,159.44,159.14,159.14,10055.0,151.4482,151.5813,151.2961,151.2961,10055.0
2022-04-13 13:30:00,159.14,159.16,158.99,159.11,6036.0,151.2961,151.3151,151.1535,151.2676,6036.0
2022-04-13 13:35:00,159.1,159.35,159.0,159.35,5436.0,151.2581,151.4958,151.163,151.4958,5436.0
2022-04-13 13:40:00,159.35,159.59,159.35,159.59,7905.0,151.4958,151.7239,151.4958,151.7239,7905.0
2022-04-13 13:45:00,159.59,159.75,159.55,159.75,8333.0,151.7239,151.876,151.6859,151.876,8333.0
2022-04-13 13:50:00,159.74,159.84,159.63,159.64,8127.0,151.8665,151.9616,151.762,151.7715,8127.0
2022-04-13 13:55:00,159.64,159.68,159.44,159.51,7539.0,151.7715,151.8095,151.5813,151.6479,7539.0
2022-04-13 14:00:00,159.51,159.54,159.35,159.38,8463.0,151.6479,151.6764,151.4958,151.5243,8463.0
2022-04-13 14:05:00,159.4,159.5,159.31,159.48,10041.0,151.5433,151.6384,151.4577,151.6193,10041.0
2022-04-13 14:10:00,159.46,159.46,159.25,159.27,8109.0,151.6003,151.6003,151.4007,151.4197,8109.0
2022-04-13 14:15:00,159.26,159.33,159.21,159.33,3520.0,151.4102,151.4767,151.3627,151.4767,3520.0
2022-04-13 14:20:00,159.33,159.39,159.22,159.32,6682.0,151.4767,151.5338,151.3722,151.4672,6682.0
2022-04-13 14:25:00,159.31,159.36,159.23,159.36,4705.0,151.4577,151.5053,151.3817,151.5053,4705.0
2022-04-13 14:30:00,159.36,159.37,159.31,159.37,2786.0,151.5053,151.5148,151.4577,151.5148,2786.0
2022-04-13 14:35:00,159.37,159.61,159.37,159.61,5500.0,151.5148,151.7429,151.5148,151.7429,5500.0
2022-04-13 14:40:00,159.59,159.7,159.58,159.69,6840.0,151.7239,151.8285,151.7144,151.819,6840.0
2022-04-13 14:45:00,159.69,159.9,159.68,159.9,3633.0,151.819,152.0186,151.8095,152.0186,3633.0
2022-04-13 14:50:00,159.91,159.93,159.83,159.83,10704.0,152.0282,152.0472,151.9521,151.9521,10704.0
2022-04-13 14:55:00,159.83,159.93,159.83,159.92,5090.0,151.9521,152.0472,151.9521,152.0377,5090.0
2022-04-13 15:00:00,159.92,159.92,159.76,159.78,4985.0,152.0377,152.0377,151.8855,151.9046,4985.0
2022-04-13 15:05:00,159.78,159.91,159.77,159.85,4858.0,151.9046,152.0282,151.8951,151.9711,4858.0
2022-04-13 15:10:00,159.87,159.88,159.69,159.71,4467.0,151.9901,151.9996,151.819,151.838,4467.0
2022-04-13 15:15:00,159.69,159.69,159.56,159.57,4134.0,151.819,151.819,151.6954,151.7049,4134.0
2022-04-13 15:20:00,159.56,159.71,159.48,159.71,7630.0,151.6954,151.838,151.6193,151.838,7630.0
2022-04-13 15:25:00,159.72,159.77,159.65,159.67,9159.0,151.8475,151.8951,151.781,151.8,9159.0
2022-04-13 15:30:00,159.69,159.69,159.55,159.55,24671.0,151.819,151.819,151.6859,151.6859,24671.0
2022-04-13 15:35:00,159.55,159.55,159.39,159.5,12471.0,151.6859,151.6859,151.5338,151.6384,12471.0
2022-04-13 15:40:00,159.49,159.68,159.49,159.54,10247.0,151.6289,151.8095,151.6289,151.6764,10247.0
2022-04-13 15:45:00,159.57,159.85,159.57,159.85,22158.0,151.7049,151.9711,151.7049,151.9711,22158.0
2022-04-13 15:50:00,159.84,159.84,159.67,159.71,34424.0,151.9616,151.9616,151.8,151.838,34424.0
2022-04-13 15:55:00,159.71,159.79,159.61,159.78,77908.0,151.838,151.9141,151.7429,151.9046,77908.0
2022-04-14 09:30:00,160.09,160.55,159.55,160.46,55808.0,152.1993,152.6366,151.6859,152.551,55808.0
2022-04-14 09:35:00,160.6,161.15,160.55,160.87,5043.0,152.6841,153.207,152.6366,152.9408,5043.0
2022-04-14 09:40:00,160.93,161.14,160.67,160.67,10837.0,152.9979,153.1975,152.7507,152.7507,10837.0
2022-04-14 09:45:00,160.66,160.74,160.47,160.59,7603.0,152.7412,152.8172,152.5606,152.6746,7603.0
2022-04-14 09:50:00,160.61,160.63,160.26,160.26,6308.0,152.6937,152.7127,152.3609,152.3609,6308.0
2022-04-14 09:55:00,160.33,160.5,160.24,160.3,2390.0,152.4275,152.5891,152.3419,152.3989,2390.0
2022-04-14 10:00:00,160.24,160.44,160.17,160.17,9864.0,152.3419,152.532,152.2753,152.2753,9864.0
2022-04-14 10:05:00,160.1,160.18,159.72,159.79,8017.0,152.2088,152.2848,151.8475,151.9141,8017.0
2022-04-14 10:10:00,159.77,159.96,159.7,159.78,4996.0,151.8951,152.0757,151.8285,151.9046,4996.0
2022-04-14 10:15:00,159.88,160.09,159.87,159.94,4357.0,151.9996,152.1993,151.9901,152.0567,4357.0
2022-04-14 10:20:00,160.02,160.28,159.98,160.12,2685.0,152.1327,152.3799,152.0947,152.2278,2685.0
2022-04-14 10:25:00,160.18,160.31,160.18,160.3,5464.0,152.2848,152.4084,152.2848,152.3989,5464.0
2022-04-14 10:30:00,160.35,160.36,160.24,160.36,1963.0,152.4465,152.456,152.3419,152.456,1963.0
2022-04-14 10:35:00,160.31,160.39,160.11,160.29,3524.0,152.4084,152.4845,152.2183,152.3894,3524.0
2022-04-14 10:40:00,160.26,160.64,160.24,160.63,5263.0,152.3609,152.7222,152.3419,152.7127,5263.0
2022-04-14 10:45:00,160.67,161.09,160.67,161.03,4316.0,152.7507,153.15,152.7507,153.093,4316.0
2022-04-14 10:50:00,160.93,160.93,160.68,160.75,3574.0,152.9979,152.9979,152.7602,152.8268,3574.0
2022-04-14 10:55:00,160.74,160.8,160.61,160.61,3994.0,152.8172,152.8743,152.6937,152.6937,3994.0
2022-04-14 11:00:00,160.67,160.72,160.52,160.63,6155.0,152.7507,152.7982,152.6081,152.7127,6155.0
2022-04-14 11:05:00,160.63,160.9,160.61,160.8,5669.0,152.7127,152.9694,152.6937,152.8743,5669.0
2022-04-14 11:10:00,160.8,160.86,160.73,160.75,4934.0,152.8743,152.9313,152.8077,152.8268,4934.0
2022-04-14 11:15:00,160.75,160.81,160.58,160.62,6163.0,152.8268,152.8838,152.6651,152.7032,6163.0
2022-04-14 11:20:00,160.61,160.61,160.42,160.49,2632.0,152.6937,152.6937,152.513,152.5796,2632.0
2022-04-14 11:25:00,160.58,160.63,160.53,160.56,4243.0,152.6651,152.7127,152.6176,152.6461,4243.0
2022-04-14 11:30:00,160.6,160.64,160.49,160.52,1823.0,152.6841,152.7222,152.5796,152.6081,1823.0
2022-04-14 11:35:00,160.59,160.62,160.35,160.44,5260.0,152.6746,152.7032,152.4465,152.532,5260.0
2022-04-14 11:40:00,160.38,160.42,160.21,160.28,4368.0,152.475,152.513,152.3134,152.3799,4368.0
2022-04-14 11:45:00,160.28,160.32,160.26,160.27,3195.0,152.3799,152.4179,152.3609,152.3704,3195.0
2022-04-14 11:50:00,160.22,160.22,160.15,160.21,5519.0,152.3229,152.3229,152.2563,152.3134,5519.0
2022-04-14 11:55:00,160.21,160.57,160.21,160.55,9464.0,152.3134,152.6556,152.3134,152.6366,9464.0
2022-04-14 12:00:00,160.55,160.67,160.52,160.58,5613.0,152.6366,152.7507,152.6081,152.6651,5613.0
2022-04-14 12:05:00,160.62,160.79,160.61,160.75,7433.0,152.7032,152.8648,152.6937,152.8268,7433.0
2022-04-14 12:10:00,160.79,160.79,160.69,160.7,4132.0,152.8648,152.8648,152.7697,152.7792,4132.0
2022-04-14 12:15:00,160.69,160.77,160.6,160.6,3853.0,152.7697,152.8458,152.6841,152.6841,3853.0
2022-04-14 12:20:00,160.58,160.58,160.31,160.34,3265.0,152.6651,152.6651,152.4084,152.437,3265.0
2022-04-14 12:25:00,160.38,160.38,160.17,160.3,3372.0,152.475,152.475,152.2753,152.3989,3372.0
2022-04-14 12:30:00,160.32,160.38,160.26,160.26,4361.0,152.4179,152.475,152.3609,152.3609,4361.0
2022-04-14 12:35:00,160.27,160.4,160.27,160.35,2840.0,152.3704,152.494,152.3704,152.4465,2840.0
2022-04-14 12:40:00,160.34,160.39,160.29,160.36,3060.0,152.437,152.4845,152.3894,152.456,3060.0
2022-04-14 12:45:00,160.35,160.52,160.32,160.46,2608.0,152.4465,152.6081,152.4179,152.551,2608.0
2022-04-14 12:50:00,160.46,160.46,160.34,160.35,3037.0,152.551,152.551,152.437,152.4465,3037.0
2022-04-14 12:55:00,160.32,160.41,160.26,160.39,2837.0,152.4179,152.5035,152.3609,152.4845,2837.0
2022-04-14 13:00:00,160.39,160.4,160.32,160.32,1870.0,152.4845,152.494,152.4179,152.4179,1870.0
2022-04-14 13:05:00,160.3,160.3,160.14,160.15,3196.0,152.3989,152.3989,152.2468,152.2563,3196.0
2022-04-14 13:10:00,160.18,160.31,160.18,160.26,3019.0,152.2848,152.4084,152.2848,152.3609,3019.0
2022-04-14 13:15:00,160.24,160.26,160.18,160.23,4179.0,152.3419,152.3609,152.2848,152.3324,4179.0
2022-04-14 13:20:00,160.24,160.29,160.14,160.17,4046.0,152.3419,152.3894,152.2468,152.2753,4046.0
2022-04-14 13:25:00,160.18,160.36,160.17,160.36,3634.0,152.2848,152.456,152.2753,152.456,3634.0
2022-04-14 13:30:00,160.35,160.46,160.35,160.41,3420.0,152.4465,152.551,152.4465,152.5035,3420.0
2022-04-14 13:35:00,160.39,160.57,160.37,160.45,3794.0,152.4845,152.6556,152.4655,152.5415,3794.0
2022-04-14 13:40:00,160.44,160.47,160.34,160.45,6422.0,152.532,152.5606,152.437,152.5415,6422.0
2022-04-14 13:45:00,160.44,160.55,160.44,160.5,1846.0,152.532,152.6366,152.532,152.5891,1846.0
2022-04-14 13:50:00,160.49,160.62,160.48,160.59,4974.0,152.5796,152.7032,152.5701,152.6746,4974.0
2022-04-14 13:55:00,160.6,160.78,160.58,160.78,17280.0,152.6841,152.8553,152.6651,152.8553,17280.0
2022-04-14 14:00:00,160.76,160.78,160.7,160.75,7327.0,152.8363,152.8553,152.7792,152.8268,7327.0
2022-04-14 14:05:00,160.75,160.75,160.48,160.51,3648.0,152.8268,152.8268,152.5701,152.5986,3648.0
2022-04-14 14:10:00,160.5,160.54,160.4,160.54,8410.0,152.5891,152.6271,152.494,152.6271,8410.0
2022-04-14 14:15:00,160.58,160.59,160.27,160.29,6375.0,152.6651,152.6746,152.3704,152.3894,6375.0
2022-04-14 14:20:00,160.27,160.3,160.18,160.22,4807.0,152.3704,152.3989,152.2848,152.3229,4807.0
2022-04-14 14:25:00,160.2,160.33,160.16,160.3,4550.0,152.3039,152.4275,152.2658,152.3989,4550.0
2022-04-14 14:30:00,160.31,160.42,160.19,160.33,8002.0,152.4084,152.513,152.2944,152.4275,8002.0
2022-04-14 14:35:00,160.31,160.38,160.3,160.3,4538.0,152.4084,152.475,152.3989,152.3989,4538.0
2022-04-14 14:40:00,160.3,160.31,160.19,160.2,2227.0,152.3989,152.4084,152.2944,152.3039,2227.0
2022-04-14 14:45:00,160.18,160.22,160.11,160.11,4813.0,152.2848,152.3229,152.2183,152.2183,4813.0
2022-04-14 14:50:00,160.13,160.14,159.9,159.92,5876.0,152.2373,152.2468,152.0186,152.0377,5876.0
2022-04-14 14:55:00,159.9,159.94,159.82,159.87,9091.0,152.0186,152.0567,151.9426,151.9901,9091.0
2022-04-14 15:00:00,159.85,159.96,159.83,159.88,10710.0,151.9711,152.0757,151.9521,151.9996,10710.0
2022-04-14 15:05:00,159.9,159.95,159.77,159.77,3267.0,152.0186,152.0662,151.8951,151.8951,3267.0
2022-04-14 15:10:00,159.77,159.78,159.67,159.72,3989.0,151.8951,151.9046,151.8,151.8475,3989.0
2022-04-14 15:15:00,159.73,159.91,159.73,159.8,3262.0,151.857,152.0282,151.857,151.9236,3262.0
2022-04-14 15:20:00,159.83,159.86,159.67,159.72,4185.0,151.9521,151.9806,151.8,151.8475,4185.0
2022-04-14 15:25:00,159.72,159.77,159.6,159.69,5269.0,151.8475,151.8951,151.7334,151.819,5269.0
2022-04-14 15:30:00,159.67,159.75,159.53,159.54,6943.0,151.8,151.876,151.6669,151.6764,6943.0
2022-04-14 15:35:00,159.52,159.56,159.33,159.34,8748.0,151.6574,151.6954,151.4767,151.4862,8748.0
2022-04-14 15:40:00,159.34,159.52,159.33,159.52,12573.0,151.4862,151.6574,151.4767,151.6574,12573.0
2022-04-14 15:45:00,159.53,159.54,159.29,159.37,19609.0,151.6669,151.6764,151.4387,151.5148,19609.0
2022-04-14 15:50:00,159.36,159.36,159.19,159.3,22796.0,151.5053,151.5053,151.3436,151.4482,22796.0
2022-04-14 15:55:00,159.29,159.36,159.04,159.17,62398.0,151.4387,151.5053,151.201,151.3246,62398.0
2022-04-18 09:30:00,158.64,159.38,158.64,159.31,18515.0,150.8208,151.5243,150.8208,151.4577,18515.0
2022-04-18 09:35:00,159.31,159.67,159.23,159.58,12309.0,151.4577,151.8,151.3817,151.7144,12309.0
2022-04-18 09:40:00,159.65,159.83,159.63,159.74,9593.0,151.781,151.9521,151.762,151.8665,9593.0
2022-04-18 09:45:00,159.71,160.03,159.54,159.54,6991.0,151.838,152.1422,151.6764,151.6764,6991.0
2022-04-18 09:50:00,159.61,159.84,159.42,159.42,5432.0,151.7429,151.9616,151.5623,151.5623,5432.0
2022-04-18 09:55:00,159.44,159.58,159.01,159.02,5435.0,151.5813,151.7144,151.1725,151.182,5435.0
2022-04-18 10:00:00,159.01,159.01,158.65,158.7,7348.0,151.1725,151.1725,150.8303,150.8778,7348.0
2022-04-18 10:05:00,158.66,158.72,158.46,158.46,5308.0,150.8398,150.8968,150.6496,150.6496,5308.0
2022-04-18 10:10:00,158.51,158.77,158.51,158.77,2472.0,150.6972,150.9443,150.6972,150.9443,2472.0
2022-04-18 10:15:00,158.71,159.05,158.68,159.05,1415.0,150.8873,151.2105,150.8588,151.2105,1415.0
2022-04-18 10:20:00,159.07,159.24,159.05,159.09,6089.0,151.2296,151.3912,151.2105,151.2486,6089.0
2022-04-18 10:25:00,159.13,159.21,158.6,158.64,5060.0,151.2866,151.3627,150.7827,150.8208,5060.0
2022-04-18 10:30:00,158.56,158.91,158.56,158.86,4361.0,150.7447,151.0774,150.7447,151.0299,4361.0
2022-04-18 10:35:00,158.92,159.15,158.89,159.0,2954.0,151.087,151.3056,151.0584,151.163,2954.0
2022-04-18 10:40:00,159.03,159.25,158.98,159.05,3148.0,151.1915,151.4007,151.144,151.2105,3148.0
2022-04-18 10:45:00,159.06,159.06,158.92,158.93,2014.0,151.2201,151.2201,151.087,151.0965,2014.0
2022-04-18 10:50:00,158.96,159.03,158.7,158.72,5509.0,151.125,151.1915,150.8778,150.8968,5509.0
2022-04-18 10:55:00,158.72,158.81,158.6,158.69,5996.0,150.8968,150.9824,150.7827,150.8683,5996.0
2022-04-18 11:00:00,158.72,158.72,158.47,158.53,7553.0,150.8968,150.8968,150.6591,150.7162,7553.0
2022-04-18 11:05:00,158.53,158.53,158.33,158.49,4296.0,150.7162,150.7162,150.526,150.6781,4296.0
2022-04-18 11:10:00,158.42,158.5,158.3,158.5,3078.0,150.6116,150.6877,150.4975,150.6877,3078.0
2022-04-18 11:15:00,158.45,158.61,158.39,158.45,3133.0,150.6401,150.7922,150.5831,150.6401,3133.0
2022-04-18 11:20:00,158.44,158.46,158.3,158.37,5223.0,150.6306,150.6496,150.4975,150.5641,5223.0
2022-04-18 11:25:00,158.32,158.33,158.09,158.21,4739.0,150.5165,150.526,150.2979,150.4119,4739.0
2022-04-18 11:30:00,158.2,158.29,158.16,158.24,4043.0,150.4024,150.488,150.3644,150.4405,4043.0
2022-04-18 11:35:00,158.23,158.28,158.16,158.19,4610.0,150.431,150.4785,150.3644,150.3929,4610.0
2022-04-18 11:40:00,158.18,158.18,158.09,158.11,2387.0,150.3834,150.3834,150.2979,150.3169,2387.0
2022-04-18 11:45:00,158.08,158.08,157.91,158.02,6618.0,150.2884,150.2884,150.1267,150.2313,6618.0
2022-04-18 11:50:00,158.02,158.19,158.0,158.19,3952.0,150.2313,150.3929,150.2123,150.3929,3952.0
2022-04-18 11:55:00,158.19,158.34,158.15,158.34,4695.0,150.3929,150.5355,150.3549,150.5355,4695.0
2022-04-18 12:00:00,158.32,158.32,158.18,158.18,3779.0,150.5165,150.5165,150.3834,150.3834,3779.0
2022-04-18 12:05:00,158.16,158.27,158.14,158.18,6594.0,150.3644,150.469,150.3454,150.3834,6594.0
2022-04-18 12:10:00,158.17,158.38,158.07,158.33,7932.0,150.3739,150.5736,150.2788,150.526,7932.0
2022-04-18 12:15:00,158.34,158.52,158.27,158.51,3942.0,150.5355,150.7067,150.469,150.6972,3942.0
2022-04-18 12:20:00,158.48,158.64,158.48,158.64,2802.0,150.6686,150.8208,150.6686,150.8208,2802.0
2022-04-18 12:25:00,158.63,158.63,158.42,158.48,2103.0,150.8112,150.8112,150.6116,150.6686,2103.0
2022-04-18 12:30:00,158.47,158.5,158.33,158.34,2601.0,150.6591,150.6877,150.526,150.5355,2601.0
2022-04-18 12:35:00,158.39,158.43,158.23,158.29,1232.0,150.5831,150.6211,150.431,150.488,1232.0
2022-04-18 12:40:00,158.25,158.25,158.13,158.13,600.0,150.45,150.45,150.3359,150.3359,600.0
2022-04-18 12:45:00,158.23,158.43,158.21,158.36,4712.0,150.431,150.6211,150.4119,150.5546,4712.0
2022-04-18 12:50:00,158.45,158.53,158.43,158.52,2695.0,150.6401,150.7162,150.6211,150.7067,2695.0
2022-04-18 12:55:00,158.53,158.53,158.47,158.48,2101.0,150.7162,150.7162,150.6591,150.6686,2101.0
2022-04-18 13:00:00,158.46,158.67,158.4,158.61,4344.0,150.6496,150.8493,150.5926,150.7922,4344.0
2022-04-18 13:05:00,158.64,158.76,158.62,158.72,6954.0,150.8208,150.9348,150.8017,150.8968,6954.0
2022-04-18 13:10:00,158.78,158.79,158.66,158.69,2448.0,150.9539,150.9634,150.8398,150.8683,2448.0
2022-04-18 13:15:00,158.68,158.68,158.3,158.3,8068.0,150.8588,150.8588,150.4975,150.4975,8068.0
2022-04-18 13:20:00,158.3,158.37,158.22,158.37,3025.0,150.4975,150.5641,150.4215,150.5641,3025.0
2022-04-18 13:25:00,158.39,158.56,158.38,158.56,5707.0,150.5831,150.7447,150.5736,150.7447,5707.0
2022-04-18 13:30:00,158.55,158.76,158.55,158.71,3397.0,150.7352,150.9348,150.7352,150.8873,3397.0
2022-04-18 13:35:00,158.72,158.93,158.7,158.76,3529.0,150.8968,151.0965,150.8778,150.9348,3529.0
2022-04-18 13:40:00,158.77,158.84,158.75,158.76,5714.0,150.9443,151.0109,150.9253,150.9348,5714.0
2022-04-18 13:45:00,158.78,158.78,158.52,158.64,4125.0,150.9539,150.9539,150.7067,150.8208,4125.0
2022-04-18 13:50:00,158.61,158.61,158.48,158.58,1893.0,150.7922,150.7922,150.6686,150.7637,1893.0
2022-04-18 13:55:00,158.62,158.77,158.59,158.62,4957.0,150.8017,150.9443,150.7732,150.8017,4957.0
2022-04-18 14:00:00,158.59,158.59,158.39,158.39,3558.0,150.7732,150.7732,150.5831,150.5831,3558.0
2022-04-18 14:05:00,158.37,158.51,158.37,158.5,3387.0,150.5641,150.6972,150.5641,150.6877,3387.0
2022-04-18 14:10:00,158.51,158.71,158.5,158.68,3382.0,150.6972,150.8873,150.6877,150.8588,3382.0
2022-04-18 14:15:00,158.68,158.74,158.41,158.5,6286.0,150.8588,150.9158,150.6021,150.6877,6286.0
2022-04-18 14:20:00,158.5,158.5,158.32,158.38,4969.0,150.6877,150.6877,150.5165,150.5736,4969.0
2022-04-18 14:25:00,158.42,158.46,158.19,158.19,7690.0,150.6116,150.6496,150.3929,150.3929,7690.0
2022-04-18 14:30:00,158.19,158.2,158.05,158.13,6298.0,150.3929,150.4024,150.2598,150.3359,6298.0
2022-04-18 14:35:00,158.15,158.31,158.1,158.17,8256.0,150.3549,150.507,150.3074,150.3739,8256.0
2022-04-18 14:40:00,158.19,158.26,158.12,158.17,5170.0,150.3929,150.4595,150.3264,150.3739,5170.0
2022-04-18 14:45:00,158.16,158.19,158.07,158.12,6422.0,150.3644,150.3929,150.2788,150.3264,6422.0
2022-04-18 14:50:00,158.11,158.23,158.08,158.17,6063.0,150.3169,150.431,150.2884,150.3739,6063.0
2022-04-18 14:55:00,158.15,158.15,157.96,157.96,6953.0,150.3549,150.3549,150.1743,150.1743,6953.0
2022-04-18 15:00:00,157.95,157.95,157.82,157.85,9682.0,150.1648,150.1648,150.0412,150.0697,9682.0
2022-04-18 15:05:00,157.83,157.9,157.74,157.81,4119.0,150.0507,150.1172,149.9651,150.0317,4119.0
2022-04-18 15:10:00,157.78,157.84,157.65,157.68,4686.0,150.0031,150.0602,149.8795,149.9081,4686.0
2022-04-18 15:15:00,157.78,157.82,157.66,157.67,4625.0,150.0031,150.0412,149.8891,149.8986,4625.0
2022-04-18 15:20:00,157.67,157.74,157.54,157.6,12482.0,149.8986,149.9651,149.775,149.832,12482.0
2022-04-18 15:25:00,157.62,157.65,157.42,157.47,8801.0,149.851,149.8795,149.6609,149.7084,8801.0
2022-04-18 15:30:00,157.46,157.46,157.14,157.16,20921.0,149.6989,149.6989,149.3947,149.4137,20921.0
2022-04-18 15:35:00,157.14,157.25,157.08,157.24,15624.0,149.3947,149.4993,149.3376,149.4898,15624.0
2022-04-18 15:40:00,157.24,157.34,157.16,157.29,14986.0,149.4898,149.5848,149.4137,149.5373,14986.0
2022-04-18 15:45:00,157.29,157.45,157.24,157.41,22109.0,149.5373,149.6894,149.4898,149.6514,22109.0
2022-04-18 15:50:00,157.4,157.69,157.36,157.61,30729.0,149.6419,149.9176,149.6038,149.8415,30729.0
2022-04-18 15:55:00,157.61,157.99,157.6,157.99,74585.0,149.8415,150.2028,149.832,150.2028,74585.0
2022-04-19 09:30:00,158.36,158.89,158.31,158.83,29521.0,150.5546,151.0584,150.507,151.0014,29521.0
2022-04-19 09:35:00,158.8,159.2,158.77,159.02,6023.0,150.9729,151.3532,150.9443,151.182,6023.0
2022-04-19 09:40:00,159.07,159.47,159.02,159.37,5278.0,151.2296,151.6098,151.182,151.5148,5278.0
2022-04-19 09:45:00,159.34,159.62,159.31,159.37,3771.0,151.4862,151.7524,151.4577,151.5148,3771.0
2022-04-19 09:50:00,159.38,159.5,159.28,159.37,4996.0,151.5243,151.6384,151.4292,151.5148,4996.0
2022-04-19 09:55:00,159.34,159.35,159.13,159.25,4347.0,151.4862,151.4958,151.2866,151.4007,4347.0
2022-04-19 10:00:00,159.22,159.57,159.22,159.56,5463.0,151.3722,151.7049,151.3722,151.6954,5463.0
2022-04-19 10:05:00,159.6,159.69,159.51,159.64,3613.0,151.7334,151.819,151.6479,151.7715,3613.0
2022-04-19 10:10:00,159.62,159.74,159.48,159.68,5360.0,151.7524,151.8665,151.6193,151.8095,5360.0
2022-04-19 10:15:00,159.68,159.68,159.16,159.21,56058.0,151.8095,151.8095,151.3151,151.3627,56058.0
2022-04-19 10:20:00,159.24,159.34,159.07,159.34,6892.0,151.3912,151.4862,151.2296,151.4862,6892.0
2022-04-19 10:25:00,159.35,159.61,159.35,159.55,6328.0,151.4958,151.7429,151.4958,151.6859,6328.0
2022-04-19 10:30:00,159.66,159.73,159.49,159.53,3152.0,151.7905,151.857,151.6289,151.6669,3152.0
2022-04-19 10:35:00,159.49,159.49,159.07,159.11,3389.0,151.6289,151.6289,151.2296,151.2676,3389.0
2022-04-19 10:40:00,159.05,159.25,159.05,159.16,4207.0,151.2105,151.4007,151.2105,151.3151,4207.0
2022-04-19 10:45:00,159.17,159.53,159.14,159.47,4897.0,151.3246,151.6669,151.2961,151.6098,4897.0
2022-04-19 10:50:00,159.44,159.46,159.34,159.42,3221.0,151.5813,151.6003,151.4862,151.5623,3221.0
2022-04-19 10:55:00,159.45,159.66,159.45,159.48,4755.0,151.5908,151.7905,151.5908,151.6193,4755.0
2022-04-19 11:00:00,159.48,159.55,159.38,159.53,2437.0,151.6193,151.6859,151.5243,151.6669,2437.0
2022-04-19 11:05:00,159.55,159.6,159.38,159.44,5498.0,151.6859,151.7334,151.5243,151.5813,5498.0
2022-04-19 11:10:00,159.4,159.48,159.32,159.35,4377.0,151.5433,151.6193,151.4672,151.4958,4377.0
2022-04-19 11:15:00,159.32,159.45,159.32,159.41,4103.0,151.4672,151.5908,151.4672,151.5528,4103.0
2022-04-19 11:20:00,159.41,159.41,159.29,159.36,3797.0,151.5528,151.5528,151.4387,151.5053,3797.0
2022-04-19 11:25:00,159.31,159.31,159.13,159.25,3245.0,151.4577,151.4577,151.2866,151.4007,3245.0
2022-04-19 11:30:00,159.29,159.29,159.02,159.02,5088.0,151.4387,151.4387,151.182,151.182,5088.0
2022-04-19 11:35:00,159.04,159.1,159.02,159.06,3444.0,151.201,151.2581,151.182,151.2201,3444.0
2022-04-19 11:40:00,159.07,159.16,159.03,159.13,3352.0,151.2296,151.3151,151.1915,151.2866,3352.0
2022-04-19 11:45:00,159.13,159.13,158.92,158.95,4276.0,151.2866,151.2866,151.087,151.1155,4276.0
2022-04-19 11:50:00,159.01,159.15,159.01,159.12,3346.0,151.1725,151.3056,151.1725,151.2771,3346.0
2022-04-19 11:55:00,159.13,159.22,159.06,159.13,8229.0,151.2866,151.3722,151.2201,151.2866,8229.0
2022-04-19 12:00:00,159.12,159.26,159.11,159.22,4781.0,151.2771,151.4102,151.2676,151.3722,4781.0
2022-04-19 12:05:00,159.18,159.19,159.09,159.12,2186.0,151.3341,151.3436,151.2486,151.2771,2186.0
2022-04-19 12:10:00,159.1,159.11,158.96,158.98,2514.0,151.2581,151.2676,151.125,151.144,2514.0
2022-04-19 12:15:00,158.95,158.99,158.93,158.94,5424.0,151.1155,151.1535,151.0965,151.106,5424.0
2022-04-19 12:20:00,158.99,159.07,158.94,159.03,3230.0,151.1535,151.2296,151.106,151.1915,3230.0
2022-04-19 12:25:00,159.04,159.13,158.97,159.06,3945.0,151.201,151.2866,151.1345,151.2201,3945.0
2022-04-19 12:30:00,159.04,159.05,158.84,158.84,2371.0,151.201,151.2105,151.0109,151.0109,2371.0
2022-04-19 12:35:00,158.8,158.91,158.75,158.76,2659.0,150.9729,151.0774,150.9253,150.9348,2659.0
2022-04-19 12:40:00,158.78,158.86,158.71,158.74,2832.0,150.9539,151.0299,150.8873,150.9158,2832.0
2022-04-19 12:45:00,158.69,158.69,158.63,158.64,2122.0,150.8683,150.8683,150.8112,150.8208,2122.0
2022-04-19 12:50:00,158.65,158.78,158.65,158.7,3528.0,150.8303,150.9539,150.8303,150.8778,3528.0
2022-04-19 12:55:00,158.67,158.71,158.61,158.64,3759.0,150.8493,150.8873,150.7922,150.8208,3759.0
2022-04-19 13:00:00,158.65,158.73,158.64,158.71,3683.0,150.8303,150.9063,150.8208,150.8873,3683.0
2022-04-19 13:05:00,158.68,158.71,158.65,158.68,3293.0,150.8588,150.8873,150.8303,150.8588,3293.0
2022-04-19 13:10:00,158.68,158.73,158.64,158.69,3218.0,150.8588,150.9063,150.8208,150.8683,3218.0
2022-04-19 13:15:00,158.69,158.77,158.63,158.69,4043.0,150.8683,150.9443,150.8112,150.8683,4043.0
2022-04-19 13:20:00,158.7,158.79,158.69,158.75,2762.0,150.8778,150.9634,150.8683,150.9253,2762.0
2022-04-19 13:25:00,158.75,158.88,158.67,158.71,4701.0,150.9253,151.0489,150.8493,150.8873,4701.0
2022-04-19 13:30:00,158.7,158.76,158.68,158.72,1653.0,150.8778,150.9348,150.8588,150.8968,1653.0
2022-04-19 13:35:00,158.72,158.72,158.61,158.67,4063.0,150.8968,150.8968,150.7922,150.8493,4063.0
2022-04-19 13:40:00,158.69,158.73,158.65,158.66,5333.0,150.8683,150.9063,150.8303,150.8398,5333.0
2022-04-19 13:45:00,158.65,158.74,158.56,158.74,3972.0,150.8303,150.9158,150.7447,150.9158,3972.0
2022-04-19 13:50:00,158.74,158.9,158.74,158.81,3379.0,150.9158,151.0679,150.9158,150.9824,3379.0
2022-04-19 13:55:00,158.82,158.88,158.74,158.74,3609.0,150.9919,151.0489,150.9158,150.9158,3609.0
2022-04-19 14:00:00,158.72,158.8,158.65,158.68,3675.0,150.8968,150.9729,150.8303,150.8588,3675.0
2022-04-19 14:05:00,158.7,158.73,158.6,158.73,3732.0,150.8778,150.9063,150.7827,150.9063,3732.0
2022-04-19 14:10:00,158.72,158.75,158.57,158.63,3596.0,150.8968,150.9253,150.7542,150.8112,3596.0
2022-04-19 14:15:00,158.61,158.64,158.58,158.6,4522.0,150.7922,150.8208,150.7637,150.7827,4522.0
2022-04-19 14:20:00,158.6,158.69,158.6,158.63,5280.0,150.7827,150.8683,150.7827,150.8112,5280.0
2022-04-19 14:25:00,158.63,158.63,158.5,158.56,2661.0,150.8112,150.8112,150.6877,150.7447,2661.0
2022-04-19 14:30:00,158.57,158.57,158.5,158.5,1892.0,150.7542,150.7542,150.6877,150.6877,1892.0
2022-04-19 14:35:00,158.51,158.64,158.5,158.59,3539.0,150.6972,150.8208,150.6877,150.7732,3539.0
2022-04-19 14:40:00,158.53,158.61,158.48,158.61,3714.0,150.7162,150.7922,150.6686,150.7922,3714.0
2022-04-19 14:45:00,158.59,158.66,158.56,158.63,2696.0,150.7732,150.8398,150.7447,150.8112,2696.0
2022-04-19 14:50:00,158.64,158.7,158.56,158.56,5029.0,150.8208,150.8778,150.7447,150.7447,5029.0
2022-04-19 14:55:00,158.59,158.75,158.57,158.75,7758.0,150.7732,150.9253,150.7542,150.9253,7758.0
2022-04-19 15:00:00,158.74,158.92,158.72,158.88,3725.0,150.9158,151.087,150.8968,151.0489,3725.0
2022-04-19 15:05:00,158.89,158.95,158.86,158.95,3673.0,151.0584,151.1155,151.0299,151.1155,3673.0
2022-04-19 15:10:00,158.97,159.03,158.9,159.01,4574.0,151.1345,151.1915,151.0679,151.1725,4574.0
2022-04-19 15:15:00,159.0,159.19,159.0,159.19,3133.0,151.163,151.3436,151.163,151.3436,3133.0
2022-04-19 15:20:00,159.18,159.24,159.16,159.21,3553.0,151.3341,151.3912,151.3151,151.3627,3553.0
2022-04-19 15:25:00,159.21,159.22,159.08,159.13,5310.0,151.3627,151.3722,151.2391,151.2866,5310.0
2022-04-19 15:30:00,159.14,159.34,159.11,159.34,6109.0,151.2961,151.4862,151.2676,151.4862,6109.0
2022-04-19 15:35:00,159.35,159.47,159.3,159.45,8354.0,151.4958,151.6098,151.4482,151.5908,8354.0
2022-04-19 15:40:00,159.43,159.44,159.21,159.23,14446.0,151.5718,151.5813,151.3627,151.3817,14446.0
2022-04-19 15:45:00,159.23,159.27,159.13,159.14,23399.0,151.3817,151.4197,151.2866,151.2961,23399.0
2022-04-19 15:50:00,159.17,159.38,159.16,159.2,28237.0,151.3246,151.5243,151.3151,151.3532,28237.0
2022-04-19 15:55:00,159.17,159.22,158.86,159.12,98580.0,151.3246,151.3722,151.0299,151.2771,98580.0
2022-04-20 09:30:00,159.7,160.26,159.47,159.63,32823.0,151.8285,152.3609,151.6098,151.762,32823.0
2022-04-20 09:35:00,159.66,159.91,159.55,159.86,9727.0,151.7905,152.0282,151.6859,151.9806,9727.0
2022-04-20 09:40:00,159.94,160.02,159.7,159.96,5500.0,152.0567,152.1327,151.8285,152.0757,5500.0
2022-04-20 09:45:00,159.94,160.29,159.94,160.16,8547.0,152.0567,152.3894,152.0567,152.2658,8547.0
2022-04-20 09:50:00,160.13,160.75,160.13,160.64,16582.0,152.2373,152.8268,152.2373,152.7222,16582.0
2022-04-20 09:55:00,160.58,160.6,160.17,160.33,18013.0,152.6651,152.6841,152.2753,152.4275,18013.0
2022-04-20 10:00:00,160.41,160.48,160.09,160.11,15771.0,152.5035,152.5701,152.1993,152.2183,15771.0
2022-04-20 10:05:00,160.06,160.44,159.95,160.44,16947.0,152.1708,152.532,152.0662,152.532,16947.0
2022-04-20 10:10:00,160.45,160.48,159.59,159.65,59817.0,152.5415,152.5701,151.7239,151.781,59817.0
2022-04-20 10:15:00,159.63,160.18,159.49,160.07,59442.0,151.762,152.2848,151.6289,152.1803,59442.0
2022-04-20 10:20:00,160.02,160.24,160.0,160.14,18337.0,152.1327,152.3419,152.1137,152.2468,18337.0
2022-04-20 10:25:00,160.23,160.24,160.16,160.2,6528.0,152.3324,152.3419,152.2658,152.3039,6528.0
2022-04-20 10:30:00,160.2,160.23,160.15,160.22,9492.0,152.3039,152.3324,152.2563,152.3229,9492.0
2022-04-20 10:35:00,160.21,160.49,160.17,160.46,12386.0,152.3134,152.5796,152.2753,152.551,12386.0
2022-04-20 10:40:00,160.45,160.56,160.4,160.41,9596.0,152.5415,152.6461,152.494,152.5035,9596.0
2022-04-20 10:45:00,160.46,160.53,160.34,160.42,8690.0,152.551,152.6176,152.437,152.513,8690.0
2022-04-20 10:50:00,160.4,160.8,160.39,160.8,5404.0,152.494,152.8743,152.4845,152.8743,5404.0
2022-04-20 10:55:00,160.85,161.0,160.61,160.65,4031.0,152.9218,153.0644,152.6937,152.7317,4031.0
2022-04-20 11:00:00,160.64,160.64,160.15,160.24,7705.0,152.7222,152.7222,152.2563,152.3419,7705.0
2022-04-20 11:05:00,160.26,160.44,160.26,160.38,6584.0,152.3609,152.532,152.3609,152.475,6584.0
2022-04-20 11:10:00,160.33,160.57,160.27,160.57,5227.0,152.4275,152.6556,152.3704,152.6556,5227.0
2022-04-20 11:15:00,160.56,160.6,160.47,160.59,5300.0,152.6461,152.6841,152.5606,152.6746,5300.0
2022-04-20 11:20:00,160.57,160.58,160.26,160.53,8505.0,152.6556,152.6651,152.3609,152.6176,8505.0
2022-04-20 11:25:00,160.53,160.64,160.51,160.64,5178.0,152.6176,152.7222,152.5986,152.7222,5178.0
2022-04-20 11:30:00,160.61,160.71,160.59,160.6,2040.0,152.6937,152.7887,152.6746,152.6841,2040.0
2022-04-20 11:35:00,160.68,160.72,160.58,160.65,3538.0,152.7602,152.7982,152.6651,152.7317,3538.0
2022-04-20 11:40:00,160.65,160.78,160.59,160.74,4976.0,152.7317,152.8553,152.6746,152.8172,4976.0
2022-04-20 11:45:00,160.72,161.08,160.72,161.07,8585.0,152.7982,153.1405,152.7982,153.131,8585.0
2022-04-20 11:50:00,161.1,161.2,161.03,161.07,5859.0,153.1595,153.2546,153.093,153.131,5859.0
2022-04-20 11:55:00,161.05,161.2,161.03,161.16,4162.0,153.112,153.2546,153.093,153.2165,4162.0
2022-04-20 12:00:00,161.16,161.18,161.05,161.12,3419.0,153.2165,153.2356,153.112,153.1785,3419.0
2022-04-20 12:05:00,161.13,161.13,160.91,160.92,2819.0,153.188,153.188,152.9789,152.9884,2819.0
2022-04-20 12:10:00,160.86,160.91,160.8,160.91,5324.0,152.9313,152.9789,152.8743,152.9789,5324.0
2022-04-20 12:15:00,160.91,160.94,160.85,160.92,3365.0,152.9789,153.0074,152.9218,152.9884,3365.0
2022-04-20 12:20:00,160.94,161.02,160.86,161.01,4305.0,153.0074,153.0834,152.9313,153.0739,4305.0
2022-04-20 12:25:00,160.99,161.21,160.99,161.1,13797.0,153.0549,153.2641,153.0549,153.1595,13797.0
2022-04-20 12:30:00,161.06,161.23,161.04,161.19,2268.0,153.1215,153.2831,153.1025,153.2451,2268.0
2022-04-20 12:35:00,161.13,161.2,160.96,160.99,3146.0,153.188,153.2546,153.0264,153.0549,3146.0
2022-04-20 12:40:00,160.97,161.02,160.91,161.0,3369.0,153.0359,153.0834,152.9789,153.0644,3369.0
2022-04-20 12:45:00,161.0,161.02,160.88,160.99,6401.0,153.0644,153.0834,152.9503,153.0549,6401.0
2022-04-20 12:50:00,160.99,161.03,160.78,160.84,3112.0,153.0549,153.093,152.8553,152.9123,3112.0
2022-04-20 12:55:00,160.79,160.79,160.65,160.78,1165.0,152.8648,152.8648,152.7317,152.8553,1165.0
2022-04-20 13:00:00,160.79,160.84,160.75,160.76,3400.0,152.8648,152.9123,152.8268,152.8363,3400.0
2022-04-20 13:05:00,160.75,160.75,160.56,160.7,4410.0,152.8268,152.8268,152.6461,152.7792,4410.0
2022-04-20 13:10:00,160.66,160.7,160.58,160.62,2899.0,152.7412,152.7792,152.6651,152.7032,2899.0
2022-04-20 13:15:00,160.59,160.59,160.28,160.3,3043.0,152.6746,152.6746,152.3799,152.3989,3043.0
2022-04-20 13:20:00,160.31,160.37,160.22,160.23,6261.0,152.4084,152.4655,152.3229,152.3324,6261.0
2022-04-20 13:25:00,160.19,160.3,160.17,160.25,6395.0,152.2944,152.3989,152.2753,152.3514,6395.0
2022-04-20 13:30:00,160.26,160.37,160.18,160.37,5552.0,152.3609,152.4655,152.2848,152.4655,5552.0
2022-04-20 13:35:00,160.4,160.56,160.39,160.53,4106.0,152.494,152.6461,152.4845,152.6176,4106.0
2022-04-20 13:40:00,160.49,160.56,160.45,160.54,3295.0,152.5796,152.6461,152.5415,152.6271,3295.0
2022-04-20 13:45:00,160.55,160.66,160.54,160.55,4941.0,152.6366,152.7412,152.6271,152.6366,4941.0
2022-04-20 13:50:00,160.55,160.63,160.53,160.63,4606.0,152.6366,152.7127,152.6176,152.7127,4606.0
2022-04-20 13:55:00,160.63,160.81,160.62,160.8,3515.0,152.7127,152.8838,152.7032,152.8743,3515.0
2022-04-20 14:00:00,160.8,160.86,160.69,160.72,7843.0,152.8743,152.9313,152.7697,152.7982,7843.0
2022-04-20 14:05:00,160.73,160.78,160.7,160.78,2336.0,152.8077,152.8553,152.7792,152.8553,2336.0
2022-04-20 14:10:00,160.77,160.83,160.76,160.79,2627.0,152.8458,152.9028,152.8363,152.8648,2627.0
2022-04-20 14:15:00,160.77,160.79,160.64,160.66,4861.0,152.8458,152.8648,152.7222,152.7412,4861.0
2022-04-20 14:20:00,160.65,160.69,160.57,160.61,3982.0,152.7317,152.7697,152.6556,152.6937,3982.0
2022-04-20 14:25:00,160.62,160.65,160.57,160.57,4079.0,152.7032,152.7317,152.6556,152.6556,4079.0
2022-04-20 14:30:00,160.58,160.58,160.39,160.4,4399.0,152.6651,152.6651,152.4845,152.494,4399.0
2022-04-20 14:35:00,160.41,160.43,160.3,160.31,2741.0,152.5035,152.5225,152.3989,152.4084,2741.0
2022-04-20 14:40:00,160.29,160.34,160.25,160.31,4943.0,152.3894,152.437,152.3514,152.4084,4943.0
2022-04-20 14:45:00,160.31,160.38,160.27,160.28,5922.0,152.4084,152.475,152.3704,152.3799,5922.0
2022-04-20 14:50:00,160.28,160.28,160.07,160.1,4431.0,152.3799,152.3799,152.1803,152.2088,4431.0
2022-04-20 14:55:00,160.12,160.12,159.99,160.01,6372.0,152.2278,152.2278,152.1042,152.1232,6372.0
2022-04-20 15:00:00,159.99,160.2,159.99,160.19,3725.0,152.1042,152.3039,152.1042,152.2944,3725.0
2022-04-20 15:05:00,160.18,160.2,160.12,160.2,5905.0,152.2848,152.3039,152.2278,152.3039,5905.0
2022-04-20 15:10:00,160.19,160.36,160.19,160.33,5647.0,152.2944,152.456,152.2944,152.4275,5647.0
2022-04-20 15:15:00,160.37,160.38,160.3,160.32,4065.0,152.4655,152.475,152.3989,152.4179,4065.0
2022-04-20 15:20:00,160.33,160.44,160.32,160.41,5490.0,152.4275,152.532,152.4179,152.5035,5490.0
2022-04-20 15:25:00,160.46,160.59,160.4,160.42,6380.0,152.551,152.6746,152.494,152.513,6380.0
2022-04-20 15:30:00,160.46,160.54,160.45,160.47,8816.0,152.551,152.6271,152.5415,152.5606,8816.0
2022-04-20 15:35:00,160.5,160.56,160.4,160.47,7957.0,152.5891,152.6461,152.494,152.5606,7957.0
2022-04-20 15:40:00,160.47,160.58,160.44,160.55,11983.0,152.5606,152.6651,152.532,152.6366,11983.0
2022-04-20 15:45:00,160.55,160.81,160.55,160.69,23612.0,152.6366,152.8838,152.6366,152.7697,23612.0
2022-04-20 15:50:00,160.68,160.76,160.43,160.54,24564.0,152.7602,152.8363,152.5225,152.6271,24564.0
2022-04-20 15:55:00,160.56,160.64,160.43,160.59,54622.0,152.6461,152.7222,152.5225,152.6746,54622.0
2022-04-21 09:30:00,161.5,161.65,160.74,161.2,23262.0,153.5398,153.6824,152.8172,153.2546,23262.0
2022-04-21 09:35:00,161.36,161.36,161.13,161.22,10197.0,153.4067,153.4067,153.188,153.2736,10197.0
2022-04-21 09:40:00,161.31,161.61,161.27,161.61,6367.0,153.3592,153.6444,153.3211,153.6444,6367.0
2022-04-21 09:45:00,161.68,162.35,161.59,162.25,4443.0,153.7109,154.3479,153.6253,154.2528,4443.0
2022-04-21 09:50:00,162.29,162.36,162.19,162.35,3556.0,154.2908,154.3574,154.1958,154.3479,3556.0
2022-04-21 09:55:00,162.41,162.66,162.32,162.47,6363.0,154.4049,154.6426,154.3194,154.462,6363.0
2022-04-21 10:00:00,162.47,162.47,162.3,162.34,2429.0,154.462,154.462,154.3004,154.3384,2429.0
2022-04-21 10:05:00,162.3,162.3,162.07,162.08,3475.0,154.3004,154.3004,154.0817,154.0912,3475.0
2022-04-21 10:10:00,162.12,162.48,162.11,162.39,3654.0,154.1292,154.4715,154.1197,154.3859,3654.0
2022-04-21 10:15:00,162.32,162.5,162.22,162.27,5260.0,154.3194,154.4905,154.2243,154.2718,5260.0
2022-04-21 10:20:00,162.22,162.34,162.2,162.3,4076.0,154.2243,154.3384,154.2053,154.3004,4076.0
2022-04-21 10:25:00,162.21,162.25,162.08,162.16,3861.0,154.2148,154.2528,154.0912,154.1673,3861.0
2022-04-21 10:30:00,162.16,162.26,162.12,162.25,7771.0,154.1673,154.2623,154.1292,154.2528,7771.0
2022-04-21 10:35:00,162.28,162.28,162.09,162.19,7376.0,154.2813,154.2813,154.1007,154.1958,7376.0
2022-04-21 10:40:00,162.17,162.22,162.13,162.17,4987.0,154.1768,154.2243,154.1387,154.1768,4987.0
2022-04-21 10:45:00,162.14,162.37,162.1,162.37,6910.0,154.1482,154.3669,154.1102,154.3669,6910.0
2022-04-21 10:50:00,162.36,162.45,162.24,162.45,6752.0,154.3574,154.443,154.2433,154.443,6752.0
2022-04-21 10:55:00,162.44,162.53,162.34,162.34,10393.0,154.4335,154.519,154.3384,154.3384,10393.0
2022-04-21 11:00:00,162.35,162.37,162.09,162.15,3874.0,154.3479,154.3669,154.1007,154.1577,3874.0
2022-04-21 11:05:00,162.13,162.35,162.13,162.24,4879.0,154.1387,154.3479,154.1387,154.2433,4879.0
2022-04-21 11:10:00,162.25,162.44,162.23,162.24,8341.0,154.2528,154.4335,154.2338,154.2433,8341.0
2022-04-21 11:15:00,162.21,162.26,162.08,162.11,6256.0,154.2148,154.2623,154.0912,154.1197,6256.0
2022-04-21 11:20:00,162.1,162.1,161.83,161.92,3542.0,154.1102,154.1102,153.8535,153.9391,3542.0
2022-04-21 11:25:00,161.93,162.03,161.85,161.88,6643.0,153.9486,154.0437,153.8725,153.9011,6643.0
2022-04-21 11:30:00,161.9,161.9,161.77,161.79,3410.0,153.9201,153.9201,153.7965,153.8155,3410.0
2022-04-21 11:35:00,161.77,161.77,161.6,161.71,2532.0,153.7965,153.7965,153.6349,153.7394,2532.0
2022-04-21 11:40:00,161.69,161.76,161.68,161.76,3719.0,153.7204,153.787,153.7109,153.787,3719.0
2022-04-21 11:45:00,161.83,161.92,161.77,161.81,3578.0,153.8535,153.9391,153.7965,153.8345,3578.0
2022-04-21 11:50:00,161.79,161.88,161.79,161.86,1983.0,153.8155,153.9011,153.8155,153.882,1983.0
2022-04-21 11:55:00,161.84,162.05,161.84,161.99,3472.0,153.863,154.0627,153.863,154.0056,3472.0
2022-04-21 12:00:00,161.99,162.01,161.55,161.55,3186.0,154.0056,154.0246,153.5873,153.5873,3186.0
2022-04-21 12:05:00,161.57,161.6,161.45,161.56,5589.0,153.6063,153.6349,153.4922,153.5968,5589.0
2022-04-21 12:10:00,161.55,161.56,161.38,161.39,6509.0,153.5873,153.5968,153.4257,153.4352,6509.0
2022-04-21 12:15:00,161.41,161.42,161.29,161.37,3559.0,153.4542,153.4637,153.3401,153.4162,3559.0
2022-04-21 12:20:00,161.35,161.35,161.24,161.31,3336.0,153.3972,153.3972,153.2926,153.3592,3336.0
2022-04-21 12:25:00,161.3,161.46,161.3,161.45,4033.0,153.3496,153.5018,153.3496,153.4922,4033.0
2022-04-21 12:30:00,161.41,161.55,161.41,161.5,3757.0,153.4542,153.5873,153.4542,153.5398,3757.0
2022-04-21 12:35:00,161.48,161.5,161.29,161.41,5277.0,153.5208,153.5398,153.3401,153.4542,5277.0
2022-04-21 12:40:00,161.38,161.41,161.3,161.3,1932.0,153.4257,153.4542,153.3496,153.3496,1932.0
2022-04-21 12:45:00,161.27,161.29,161.17,161.24,4663.0,153.3211,153.3401,153.2261,153.2926,4663.0
2022-04-21 12:50:00,161.21,161.21,160.96,161.0,4091.0,153.2641,153.2641,153.0264,153.0644,4091.0
2022-04-21 12:55:00,160.99,161.06,160.95,160.95,3173.0,153.0549,153.1215,153.0169,153.0169,3173.0
2022-04-21 13:00:00,160.98,161.14,160.88,160.91,5826.0,153.0454,153.1975,152.9503,152.9789,5826.0
2022-04-21 13:05:00,160.85,160.91,160.78,160.81,2100.0,152.9218,152.9789,152.8553,152.8838,2100.0
2022-04-21 13:10:00,160.8,160.98,160.79,160.97,2896.0,152.8743,153.0454,152.8648,153.0359,2896.0
2022-04-21 13:15:00,160.96,160.99,160.84,160.86,3821.0,153.0264,153.0549,152.9123,152.9313,3821.0
2022-04-21 13:20:00,160.93,161.08,160.9,161.03,2564.0,152.9979,153.1405,152.9694,153.093,2564.0
2022-04-21 13:25:00,161.0,161.14,160.93,161.14,4219.0,153.0644,153.1975,152.9979,153.1975,4219.0
2022-04-21 13:30:00,161.15,161.34,161.15,161.27,6532.0,153.207,153.3877,153.207,153.3211,6532.0
2022-04-21 13:35:00,161.26,161.26,161.06,161.08,2527.0,153.3116,153.3116,153.1215,153.1405,2527.0
2022-04-21 13:40:00,161.04,161.11,160.8,160.91,6181.0,153.1025,153.169,152.8743,152.9789,6181.0
2022-04-21 13:45:00,160.9,161.27,160.89,161.26,11709.0,152.9694,153.3211,152.9599,153.3116,11709.0
2022-04-21 13:50:00,161.28,161.3,161.23,161.25,2648.0,153.3306,153.3496,153.2831,153.3021,2648.0
2022-04-21 13:55:00,161.24,161.48,161.23,161.48,5006.0,153.2926,153.5208,153.2831,153.5208,5006.0
2022-04-21 14:00:00,161.47,161.5,161.2,161.2,6399.0,153.5113,153.5398,153.2546,153.2546,6399.0
2022-04-21 14:05:00,161.16,161.3,161.16,161.3,3186.0,153.2165,153.3496,153.2165,153.3496,3186.0
2022-04-21 14:10:00,161.35,161.64,161.35,161.59,6003.0,153.3972,153.6729,153.3972,153.6253,6003.0
2022-04-21 14:15:00,161.57,161.57,161.46,161.47,6018.0,153.6063,153.6063,153.5018,153.5113,6018.0
2022-04-21 14:20:00,161.55,161.77,161.53,161.67,6456.0,153.5873,153.7965,153.5683,153.7014,6456.0
2022-04-21 14:25:00,161.67,161.76,161.67,161.67,4116.0,153.7014,153.787,153.7014,153.7014,4116.0
2022-04-21 14:30:00,161.64,161.8,161.63,161.68,5676.0,153.6729,153.825,153.6634,153.7109,5676.0
2022-04-21 14:35:00,161.68,161.78,161.54,161.56,7228.0,153.7109,153.806,153.5778,153.5968,7228.0
2022-04-21 14:40:00,161.57,161.6,161.47,161.47,8144.0,153.6063,153.6349,153.5113,153.5113,8144.0
2022-04-21 14:45:00,161.48,161.6,161.33,161.35,11152.0,153.5208,153.6349,153.3782,153.3972,11152.0
2022-04-21 14:50:00,161.36,161.44,161.27,161.39,7337.0,153.4067,153.4827,153.3211,153.4352,7337.0
2022-04-21 14:55:00,161.36,161.41,161.24,161.26,8292.0,153.4067,153.4542,153.2926,153.3116,8292.0
2022-04-21 15:00:00,161.24,161.25,161.12,161.12,7690.0,153.2926,153.3021,153.1785,153.1785,7690.0
2022-04-21 15:05:00,161.14,161.17,160.99,160.99,6155.0,153.1975,153.2261,153.0549,153.0549,6155.0
2022-04-21 15:10:00,160.93,161.09,160.9,161.09,12923.0,152.9979,153.15,152.9694,153.15,12923.0
2022-04-21 15:15:00,161.1,161.34,161.08,161.34,7878.0,153.1595,153.3877,153.1405,153.3877,7878.0
2022-04-21 15:20:00,161.34,161.47,161.29,161.4,15999.0,153.3877,153.5113,153.3401,153.4447,15999.0
2022-04-21 15:25:00,161.41,161.72,161.33,161.68,30770.0,153.4542,153.7489,153.3782,153.7109,30770.0
2022-04-21 15:30:00,161.66,161.72,161.41,161.42,14271.0,153.6919,153.7489,153.4542,153.4637,14271.0
2022-04-21 15:35:00,161.42,161.42,161.07,161.25,16691.0,153.4637,153.4637,153.131,153.3021,16691.0
2022-04-21 15:40:00,161.26,161.36,161.21,161.28,17162.0,153.3116,153.4067,153.2641,153.3306,17162.0
2022-04-21 15:45:00,161.27,161.3,161.04,161.05,23707.0,153.3211,153.3496,153.1025,153.112,23707.0
2022-04-21 15:50:00,161.07,161.46,161.06,161.31,30789.0,153.131,153.5018,153.1215,153.3592,30789.0
2022-04-21 15:55:00,161.3,161.39,161.09,161.21,101441.0,153.3496,153.4352,153.15,153.2641,101441.0
2022-04-22 09:30:00,161.21,161.51,160.76,161.24,31652.0,153.2641,153.5493,152.8363,153.2926,31652.0
2022-04-22 09:35:00,161.19,161.25,160.85,161.03,12529.0,153.2451,153.3021,152.9218,153.093,12529.0
2022-04-22 09:40:00,160.98,160.98,160.28,160.36,12880.0,153.0454,153.0454,152.3799,152.456,12880.0
2022-04-22 09:45:00,160.26,160.59,160.16,160.59,6745.0,152.3609,152.6746,152.2658,152.6746,6745.0
2022-04-22 09:50:00,160.52,160.66,160.15,160.24,4699.0,152.6081,152.7412,152.2563,152.3419,4699.0
2022-04-22 09:55:00,160.24,160.24,159.6,159.66,6311.0,152.3419,152.3419,151.7334,151.7905,6311.0
2022-04-22 10:00:00,159.71,159.8,159.47,159.75,6943.0,151.838,151.9236,151.6098,151.876,6943.0
2022-04-22 10:05:00,159.88,160.0,159.64,159.68,6296.0,151.9996,152.1137,151.7715,151.8095,6296.0
2022-04-22 10:10:00,159.61,159.62,159.31,159.58,6089.0,151.7429,151.7524,151.4577,151.7144,6089.0
2022-04-22 10:15:00,159.57,159.62,159.34,159.59,5665.0,151.7049,151.7524,151.4862,151.7239,5665.0
2022-04-22 10:20:00,159.57,159.85,159.51,159.85,8775.0,151.7049,151.9711,151.6479,151.9711,8775.0
2022-04-22 10:25:00,159.85,159.9,159.75,159.89,11164.0,151.9711,152.0186,151.876,152.0091,11164.0
2022-04-22 10:30:00,159.89,159.89,159.67,159.7,10487.0,152.0091,152.0091,151.8,151.8285,10487.0
2022-04-22 10:35:00,159.68,159.74,159.46,159.65,6211.0,151.8095,151.8665,151.6003,151.781,6211.0
2022-04-22 10:40:00,159.67,159.74,159.61,159.66,5432.0,151.8,151.8665,151.7429,151.7905,5432.0
2022-04-22 10:45:00,159.66,159.67,159.1,159.1,8291.0,151.7905,151.8,151.2581,151.2581,8291.0
2022-04-22 10:50:00,159.09,159.33,159.05,159.33,5739.0,151.2486,151.4767,151.2105,151.4767,5739.0
2022-04-22 10:55:00,159.31,159.34,159.16,159.2,6662.0,151.4577,151.4862,151.3151,151.3532,6662.0
2022-04-22 11:00:00,159.23,159.74,159.23,159.59,7844.0,151.3817,151.8665,151.3817,151.7239,7844.0
2022-04-22 11:05:00,159.55,159.62,159.32,159.52,7158.0,151.6859,151.7524,151.4672,151.6574,7158.0
2022-04-22 11:10:00,159.44,159.44,159.29,159.32,3995.0,151.5813,151.5813,151.4387,151.4672,3995.0
2022-04-22 11:15:00,159.33,159.44,159.24,159.43,11303.0,151.4767,151.5813,151.3912,151.5718,11303.0
2022-04-22 11:20:00,159.39,159.68,159.39,159.63,8222.0,151.5338,151.8095,151.5338,151.762,8222.0
2022-04-22 11:25:00,159.62,159.97,159.61,159.92,6218.0,151.7524,152.0852,151.7429,152.0377,6218.0
2022-04-22 11:30:00,159.89,159.91,159.56,159.62,8300.0,152.0091,152.0282,151.6954,151.7524,8300.0
2022-04-22 11:35:00,159.62,159.86,159.62,159.83,6256.0,151.7524,151.9806,151.7524,151.9521,6256.0
2022-04-22 11:40:00,159.92,159.94,159.8,159.82,6560.0,152.0377,152.0567,151.9236,151.9426,6560.0
2022-04-22 11:45:00,159.69,159.71,159.55,159.63,9116.0,151.819,151.838,151.6859,151.762,9116.0
2022-04-22 11:50:00,159.6,159.62,159.45,159.45,5047.0,151.7334,151.7524,151.5908,151.5908,5047.0
2022-04-22 11:55:00,159.37,159.57,159.37,159.5,7285.0,151.5148,151.7049,151.5148,151.6384,7285.0
2022-04-22 12:00:00,159.46,159.47,159.22,159.3,9949.0,151.6003,151.6098,151.3722,151.4482,9949.0
2022-04-22 12:05:00,159.37,159.38,159.23,159.34,10068.0,151.5148,151.5243,151.3817,151.4862,10068.0
2022-04-22 12:10:00,159.34,159.48,159.32,159.48,6828.0,151.4862,151.6193,151.4672,151.6193,6828.0
2022-04-22 12:15:00,159.48,159.68,159.46,159.65,7197.0,151.6193,151.8095,151.6003,151.781,7197.0
2022-04-22 12:20:00,159.67,159.82,159.62,159.81,6565.0,151.8,151.9426,151.7524,151.9331,6565.0
2022-04-22 12:25:00,159.89,159.99,159.86,159.99,1971.0,152.0091,152.1042,151.9806,152.1042,1971.0
2022-04-22 12:30:00,160.02,160.04,159.93,159.96,6556.0,152.1327,152.1517,152.0472,152.0757,6556.0
2022-04-22 12:35:00,159.98,160.13,159.98,160.05,5107.0,152.0947,152.2373,152.0947,152.1613,5107.0
2022-04-22 12:40:00,160.02,160.18,159.98,160.08,5659.0,152.1327,152.2848,152.0947,152.1898,5659.0
2022-04-22 12:45:00,160.09,160.16,160.01,160.07,6413.0,152.1993,152.2658,152.1232,152.1803,6413.0
2022-04-22 12:50:00,160.05,160.08,159.81,159.81,2828.0,152.1613,152.1898,151.9331,151.9331,2828.0
2022-04-22 12:55:00,159.81,159.84,159.77,159.79,4262.0,151.9331,151.9616,151.8951,151.9141,4262.0
2022-04-22 13:00:00,159.78,159.78,159.65,159.66,2671.0,151.9046,151.9046,151.781,151.7905,2671.0
2022-04-22 13:05:00,159.67,159.78,159.67,159.75,3567.0,151.8,151.9046,151.8,151.876,3567.0
2022-04-22 13:10:00,159.75,159.82,159.71,159.74,4019.0,151.876,151.9426,151.838,151.8665,4019.0
2022-04-22 13:15:00,159.72,159.78,159.67,159.67,3610.0,151.8475,151.9046,151.8,151.8,3610.0
2022-04-22 13:20:00,159.67,159.67,159.42,159.53,3111.0,151.8,151.8,151.5623,151.6669,3111.0
2022-04-22 13:25:00,159.57,159.8,159.57,159.79,5269.0,151.7049,151.9236,151.7049,151.9141,5269.0
2022-04-22 13:30:00,159.78,159.78,159.65,159.72,5282.0,151.9046,151.9046,151.781,151.8475,5282.0
2022-04-22 13:35:00,159.68,159.68,159.53,159.62,4911.0,151.8095,151.8095,151.6669,151.7524,4911.0
2022-04-22 13:40:00,159.61,159.61,159.45,159.55,5210.0,151.7429,151.7429,151.5908,151.6859,5210.0
2022-04-22 13:45:00,159.56,159.69,159.56,159.64,4063.0,151.6954,151.819,151.6954,151.7715,4063.0
2022-04-22 13:50:00,159.56,159.67,159.47,159.47,3510.0,151.6954,151.8,151.6098,151.6098,3510.0
2022-04-22 13:55:00,159.44,159.5,159.39,159.41,8581.0,151.5813,151.6384,151.5338,151.5528,8581.0
2022-04-22 14:00:00,159.39,159.39,159.28,159.28,5894.0,151.5338,151.5338,151.4292,151.4292,5894.0
2022-04-22 14:05:00,159.27,159.27,159.14,159.14,5079.0,151.4197,151.4197,151.2961,151.2961,5079.0
2022-04-22 14:10:00,159.1,159.18,159.03,159.04,6979.0,151.2581,151.3341,151.1915,151.201,6979.0
2022-04-22 14:15:00,159.05,159.19,159.04,159.18,5227.0,151.2105,151.3436,151.201,151.3341,5227.0
2022-04-22 14:20:00,159.13,159.27,159.08,159.25,5745.0,151.2866,151.4197,151.2391,151.4007,5745.0
2022-04-22 14:25:00,159.24,159.26,159.09,159.09,4290.0,151.3912,151.4102,151.2486,151.2486,4290.0
2022-04-22 14:30:00,159.12,159.15,158.94,158.94,5953.0,151.2771,151.3056,151.106,151.106,5953.0
2022-04-22 14:35:00,158.98,158.99,158.75,158.75,6841.0,151.144,151.1535,150.9253,150.9253,6841.0
2022-04-22 14:40:00,158.73,158.87,158.73,158.83,7741.0,150.9063,151.0394,150.9063,151.0014,7741.0
2022-04-22 14:45:00,158.83,158.85,158.74,158.75,6574.0,151.0014,151.0204,150.9158,150.9253,6574.0
2022-04-22 14:50:00,158.76,158.77,158.53,158.53,2863.0,150.9348,150.9443,150.7162,150.7162,2863.0
2022-04-22 14:55:00,158.52,158.52,158.25,158.38,8205.0,150.7067,150.7067,150.45,150.5736,8205.0
2022-04-22 15:00:00,158.38,158.39,158.21,158.26,7392.0,150.5736,150.5831,150.4119,150.4595,7392.0
2022-04-22 15:05:00,158.24,158.24,158.07,158.07,6817.0,150.4405,150.4405,150.2788,150.2788,6817.0
2022-04-22 15:10:00,158.06,158.6,158.01,158.55,9557.0,150.2693,150.7827,150.2218,150.7352,9557.0
2022-04-22 15:15:00,158.52,158.87,158.52,158.87,7555.0,150.7067,151.0394,150.7067,151.0394,7555.0
2022-04-22 15:20:00,158.87,158.89,158.61,158.65,6266.0,151.0394,151.0584,150.7922,150.8303,6266.0
2022-04-22 15:25:00,158.67,158.79,158.62,158.68,10867.0,150.8493,150.9634,150.8017,150.8588,10867.0
2022-04-22 15:30:00,158.65,158.93,158.64,158.93,10851.0,150.8303,151.0965,150.8208,151.0965,10851.0
2022-04-22 15:35:00,158.98,159.03,158.86,158.88,16489.0,151.144,151.1915,151.0299,151.0489,16489.0
2022-04-22 15:40:00,158.88,159.01,158.67,158.7,16882.0,151.0489,151.1725,150.8493,150.8778,16882.0
2022-04-22 15:45:00,158.7,158.71,158.26,158.27,26099.0,150.8778,150.8873,150.4595,150.469,26099.0
2022-04-22 15:50:00,158.22,158.22,157.55,157.68,61334.0,150.4215,150.4215,149.7845,149.9081,61334.0
2022-04-22 15:55:00,157.69,157.76,157.31,157.52,95781.0,149.9176,149.9841,149.5563,149.756,95781.0
2022-04-25 09:30:00,157.44,157.64,156.65,156.68,35965.0,149.6799,149.87,148.9288,148.9574,35965.0
2022-04-25 09:35:00,156.9,157.06,156.42,156.7,16014.0,149.1665,149.3186,148.7102,148.9764,16014.0
2022-04-25 09:40:00,156.68,157.12,156.5,156.84,19570.0,148.9574,149.3757,148.7862,149.1095,19570.0
2022-04-25 09:45:00,156.92,157.42,156.9,157.1,10351.0,149.1855,149.6609,149.1665,149.3567,10351.0
2022-04-25 09:50:00,157.09,157.15,156.16,156.22,10728.0,149.3472,149.4042,148.463,148.52,10728.0
2022-04-25 09:55:00,156.24,156.34,155.71,155.71,9174.0,148.539,148.6341,148.0352,148.0352,9174.0
2022-04-25 10:00:00,155.66,155.82,155.55,155.58,9117.0,147.9876,148.1397,147.8831,147.9116,9117.0
2022-04-25 10:05:00,155.61,155.77,155.34,155.41,9739.0,147.9401,148.0922,147.6834,147.75,9739.0
2022-04-25 10:10:00,155.42,155.8,155.42,155.67,12015.0,147.7595,148.1207,147.7595,147.9971,12015.0
2022-04-25 10:15:00,155.66,155.97,155.62,155.78,13765.0,147.9876,148.2824,147.9496,148.1017,13765.0
2022-04-25 10:20:00,155.8,155.87,155.37,155.62,14294.0,148.1207,148.1873,147.7119,147.9496,14294.0
2022-04-25 10:25:00,155.72,155.76,155.26,155.35,10537.0,148.0447,148.0827,147.6074,147.6929,10537.0
2022-04-25 10:30:00,155.25,155.64,155.19,155.59,16912.0,147.5978,147.9686,147.5408,147.9211,16912.0
2022-04-25 10:35:00,155.63,155.93,155.62,155.72,13381.0,147.9591,148.2443,147.9496,148.0447,13381.0
2022-04-25 10:40:00,155.68,155.68,155.11,155.25,12195.0,148.0066,148.0066,147.4647,147.5978,12195.0
2022-04-25 10:45:00,155.17,155.72,155.16,155.69,9855.0,147.5218,148.0447,147.5123,148.0162,9855.0
2022-04-25 10:50:00,155.64,155.64,155.33,155.33,8585.0,147.9686,147.9686,147.6739,147.6739,8585.0
2022-04-25 10:55:00,155.33,155.54,154.93,154.95,13192.0,147.6739,147.8735,147.2936,147.3126,13192.0
2022-04-25 11:00:00,154.99,155.11,154.84,155.11,11003.0,147.3507,147.4647,147.2081,147.4647,11003.0
2022-04-25 11:05:00,155.14,155.28,154.92,154.94,15118.0,147.4933,147.6264,147.2841,147.3031,15118.0
2022-04-25 11:10:00,154.91,155.2,154.72,155.2,12813.0,147.2746,147.5503,147.094,147.5503,12813.0
2022-04-25 11:15:00,155.06,155.06,154.77,154.85,8117.0,147.4172,147.4172,147.1415,147.2176,8117.0
2022-04-25 11:20:00,154.81,154.92,154.74,154.82,14255.0,147.1795,147.2841,147.113,147.189,14255.0
2022-04-25 11:25:00,154.83,154.95,154.7,154.76,15030.0,147.1985,147.3126,147.075,147.132,15030.0
2022-04-25 11:30:00,154.79,154.8,154.38,154.51,9795.0,147.1605,147.17,146.7707,146.8943,9795.0
2022-04-25 11:35:00,154.54,154.76,154.42,154.5,14274.0,146.9228,147.132,146.8088,146.8848,14274.0
2022-04-25 11:40:00,154.48,154.49,154.1,154.19,13516.0,146.8658,146.8753,146.5045,146.5901,13516.0
2022-04-25 11:45:00,154.11,154.15,153.85,153.96,15222.0,146.514,146.5521,146.2668,146.3714,15222.0
2022-04-25 11:50:00,153.97,154.01,153.7,153.7,18948.0,146.3809,146.419,146.1242,146.1242,18948.0
2022-04-25 11:55:00,153.72,154.15,153.72,154.14,13308.0,146.1433,146.5521,146.1433,146.5426,13308.0
2022-04-25 12:00:00,154.15,154.22,154.05,154.1,17396.0,146.5521,146.6186,146.457,146.5045,17396.0
2022-04-25 12:05:00,154.11,154.52,154.09,154.33,14991.0,146.514,146.9038,146.495,146.7232,14991.0
2022-04-25 12:10:00,154.32,154.36,153.75,153.81,17710.0,146.7137,146.7517,146.1718,146.2288,17710.0
2022-04-25 12:15:00,153.78,153.85,153.15,153.28,22217.0,146.2003,146.2668,145.6014,145.7249,22217.0
2022-04-25 12:20:00,153.35,154.1,153.34,154.1,12157.0,145.7915,146.5045,145.782,146.5045,12157.0
2022-04-25 12:25:00,154.12,154.3,154.1,154.23,9064.0,146.5235,146.6947,146.5045,146.6281,9064.0
2022-04-25 12:30:00,154.24,154.44,154.16,154.26,9040.0,146.6376,146.8278,146.5616,146.6566,9040.0
2022-04-25 12:35:00,154.23,154.27,154.06,154.08,10619.0,146.6281,146.6661,146.4665,146.4855,10619.0
2022-04-25 12:40:00,154.09,154.11,153.63,153.76,14263.0,146.495,146.514,146.0577,146.1813,14263.0
2022-04-25 12:45:00,153.72,153.94,153.7,153.89,10442.0,146.1433,146.3524,146.1242,146.3049,10442.0
2022-04-25 12:50:00,153.93,154.0,153.75,153.9,9464.0,146.3429,146.4095,146.1718,146.3144,9464.0
2022-04-25 12:55:00,153.86,154.19,153.84,154.19,16690.0,146.2764,146.5901,146.2573,146.5901,16690.0
2022-04-25 13:00:00,154.25,154.25,153.82,153.83,9289.0,146.6471,146.6471,146.2383,146.2478,9289.0
2022-04-25 13:05:00,153.82,154.23,153.72,154.23,10107.0,146.2383,146.6281,146.1433,146.6281,10107.0
2022-04-25 13:10:00,154.25,154.48,154.25,154.39,8505.0,146.6471,146.8658,146.6471,146.7802,8505.0
2022-04-25 13:15:00,154.45,154.58,154.06,154.13,8622.0,146.8373,146.9609,146.4665,146.533,8622.0
2022-04-25 13:20:00,154.15,154.19,154.09,154.16,7214.0,146.5521,146.5901,146.495,146.5616,7214.0
2022-04-25 13:25:00,154.19,154.3,154.0,154.2,11375.0,146.5901,146.6947,146.4095,146.5996,11375.0
2022-04-25 13:30:00,154.24,154.32,154.08,154.08,9742.0,146.6376,146.7137,146.4855,146.4855,9742.0
2022-04-25 13:35:00,154.06,154.06,153.76,153.84,10074.0,146.4665,146.4665,146.1813,146.2573,10074.0
2022-04-25 13:40:00,153.88,154.13,153.86,153.96,11067.0,146.2954,146.533,146.2764,146.3714,11067.0
2022-04-25 13:45:00,153.95,154.01,153.86,153.98,8608.0,146.3619,146.419,146.2764,146.3904,8608.0
2022-04-25 13:50:00,153.96,153.97,153.77,153.92,12727.0,146.3714,146.3809,146.1908,146.3334,12727.0
2022-04-25 13:55:00,153.92,153.95,153.8,153.95,11922.0,146.3334,146.3619,146.2193,146.3619,11922.0
2022-04-25 14:00:00,153.96,153.99,153.74,153.89,16207.0,146.3714,146.3999,146.1623,146.3049,16207.0
2022-04-25 14:05:00,153.86,153.97,153.78,153.96,11479.0,146.2764,146.3809,146.2003,146.3714,11479.0
2022-04-25 14:10:00,153.98,154.04,153.91,153.94,8767.0,146.3904,146.4475,146.3239,146.3524,8767.0
2022-04-25 14:15:00,153.95,154.21,153.95,154.09,14018.0,146.3619,146.6091,146.3619,146.495,14018.0
2022-04-25 14:20:00,154.1,154.25,154.03,154.13,9783.0,146.5045,146.6471,146.438,146.533,9783.0
2022-04-25 14:25:00,154.15,154.47,154.11,154.43,11479.0,146.5521,146.8563,146.514,146.8183,11479.0
2022-04-25 14:30:00,154.46,154.6,154.39,154.58,11009.0,146.8468,146.9799,146.7802,146.9609,11009.0
2022-04-25 14:35:00,154.55,154.67,154.5,154.65,18575.0,146.9323,147.0464,146.8848,147.0274,18575.0
2022-04-25 14:40:00,154.64,154.64,154.31,154.35,15659.0,147.0179,147.0179,146.7042,146.7422,15659.0
2022-04-25 14:45:00,154.36,154.55,154.28,154.41,9757.0,146.7517,146.9323,146.6757,146.7992,9757.0
2022-04-25 14:50:00,154.41,154.77,154.38,154.77,13029.0,146.7992,147.1415,146.7707,147.1415,13029.0
2022-04-25 14:55:00,154.77,154.89,154.64,154.67,22715.0,147.1415,147.2556,147.0179,147.0464,22715.0
2022-04-25 15:00:00,154.66,154.72,154.42,154.53,15023.0,147.0369,147.094,146.8088,146.9133,15023.0
2022-04-25 15:05:00,154.56,154.9,154.56,154.87,15070.0,146.9419,147.2651,146.9419,147.2366,15070.0
2022-04-25 15:10:00,154.87,155.15,154.86,155.15,14587.0,147.2366,147.5028,147.2271,147.5028,14587.0
2022-04-25 15:15:00,155.15,155.28,155.11,155.17,26855.0,147.5028,147.6264,147.4647,147.5218,26855.0
2022-04-25 15:20:00,155.18,155.52,155.17,155.52,20612.0,147.5313,147.8545,147.5218,147.8545,20612.0
2022-04-25 15:25:00,155.52,155.66,155.35,155.66,18966.0,147.8545,147.9876,147.6929,147.9876,18966.0
2022-04-25 15:30:00,155.65,155.72,155.54,155.68,27336.0,147.9781,148.0447,147.8735,148.0066,27336.0
2022-04-25 15:35:00,155.69,156.03,155.68,156.0,34948.0,148.0162,148.3394,148.0066,148.3109,34948.0
2022-04-25 15:40:00,156.03,156.2,155.95,156.18,38071.0,148.3394,148.501,148.2633,148.482,38071.0
2022-04-25 15:45:00,156.19,156.25,155.85,155.96,49508.0,148.4915,148.5486,148.1683,148.2728,49508.0
2022-04-25 15:50:00,155.95,156.21,155.69,156.1,65774.0,148.2633,148.5105,148.0162,148.4059,65774.0
2022-04-25 15:55:00,156.08,156.13,155.8,155.98,131971.0,148.3869,148.4345,148.1207,148.2919,131971.0
2022-04-26 09:30:00,165.65,166.74,162.99,163.91,145709.0,157.4852,158.5215,154.9563,155.831,145709.0
2022-04-26 09:35:00,163.91,165.4,162.04,164.74,82121.0,155.831,157.2476,154.0532,156.6201,82121.0
2022-04-26 09:40:00,164.74,164.98,162.95,163.88,40782.0,156.6201,156.8483,154.9183,155.8025,40782.0
2022-04-26 09:45:00,163.97,164.05,163.0,163.01,42816.0,155.888,155.9641,154.9659,154.9754,42816.0
2022-04-26 09:50:00,163.05,164.18,162.75,163.45,41842.0,155.0134,156.0877,154.7282,155.3937,41842.0
2022-04-26 09:55:00,163.62,164.56,163.12,164.45,27220.0,155.5553,156.449,155.0799,156.3444,27220.0
2022-04-26 10:00:00,164.45,164.89,164.03,164.36,37669.0,156.3444,156.7627,155.9451,156.2588,37669.0
2022-04-26 10:05:00,164.46,164.97,164.15,164.93,28244.0,156.3539,156.8388,156.0592,156.8007,28244.0
2022-04-26 10:10:00,164.96,166.27,164.96,166.17,45885.0,156.8292,158.0747,156.8292,157.9796,45885.0
2022-04-26 10:15:00,166.18,166.18,164.97,165.08,22243.0,157.9891,157.9891,156.8388,156.9433,22243.0
2022-04-26 10:20:00,164.97,165.29,164.71,165.27,10731.0,156.8388,157.143,156.5916,157.124,10731.0
2022-04-26 10:25:00,165.38,165.65,165.19,165.27,30586.0,157.2285,157.4852,157.0479,157.124,30586.0
2022-04-26 10:30:00,165.28,165.85,165.21,165.35,15851.0,157.1335,157.6754,157.0669,157.2,15851.0
2022-04-26 10:35:00,165.34,166.19,165.3,166.01,15289.0,157.1905,157.9986,157.1525,157.8275,15289.0
2022-04-26 10:40:00,166.02,166.28,165.86,166.15,30762.0,157.837,158.0842,157.6849,157.9606,30762.0
2022-04-26 10:45:00,166.16,166.56,165.98,166.24,25600.0,157.9701,158.3504,157.799,158.0462,25600.0
2022-04-26 10:50:00,166.19,166.35,165.76,166.22,15474.0,157.9986,158.1507,157.5898,158.0271,15474.0
2022-04-26 10:55:00,166.17,166.79,166.17,166.57,16010.0,157.9796,158.569,157.9796,158.3599,16010.0
2022-04-26 11:00:00,166.53,166.98,166.36,166.96,14924.0,158.3219,158.7497,158.1602,158.7307,14924.0
2022-04-26 11:05:00,166.94,167.75,166.92,167.66,23876.0,158.7117,159.4817,158.6926,159.3962,23876.0
2022-04-26 11:10:00,167.68,167.68,166.94,166.96,60731.0,159.4152,159.4152,158.7117,158.7307,60731.0
2022-04-26 11:15:00,167.02,167.02,166.2,166.25,27671.0,158.7877,158.7877,158.0081,158.0557,27671.0
2022-04-26 11:20:00,166.28,166.83,166.24,166.53,26974.0,158.0842,158.6071,158.0462,158.3219,26974.0
2022-04-26 11:25:00,166.51,166.59,166.08,166.37,19791.0,158.3028,158.3789,157.894,158.1697,19791.0
2022-04-26 11:30:00,166.36,166.6,165.93,166.1,36790.0,158.1602,158.3884,157.7514,157.9131,36790.0
2022-04-26 11:35:00,166.09,166.09,165.36,165.4,19265.0,157.9035,157.9035,157.2095,157.2476,19265.0
2022-04-26 11:40:00,165.37,165.4,164.59,164.6,24072.0,157.219,157.2476,156.4775,156.487,24072.0
2022-04-26 11:45:00,164.6,164.84,164.23,164.77,23925.0,156.487,156.7152,156.1352,156.6486,23925.0
2022-04-26 11:50:00,164.74,164.86,164.51,164.57,14834.0,156.6201,156.7342,156.4014,156.4585,14834.0
2022-04-26 11:55:00,164.54,164.65,164.15,164.25,8492.0,156.4299,156.5345,156.0592,156.1542,8492.0
2022-04-26 12:00:00,164.24,164.44,164.01,164.37,21476.0,156.1447,156.3349,155.9261,156.2683,21476.0
2022-04-26 12:05:00,164.33,164.53,164.0,164.35,14286.0,156.2303,156.4204,155.9166,156.2493,14286.0
2022-04-26 12:10:00,164.35,164.79,164.27,164.78,17496.0,156.2493,156.6676,156.1733,156.6581,17496.0
2022-04-26 12:15:00,164.79,165.07,164.68,165.06,9441.0,156.6676,156.9338,156.563,156.9243,9441.0
2022-04-26 12:20:00,165.08,165.2,165.01,165.13,7454.0,156.9433,157.0574,156.8768,156.9909,7454.0
2022-04-26 12:25:00,165.05,165.55,165.04,165.51,6149.0,156.9148,157.3902,156.9053,157.3521,6149.0
2022-04-26 12:30:00,165.5,165.53,165.38,165.5,10852.0,157.3426,157.3711,157.2285,157.3426,10852.0
2022-04-26 12:35:00,165.49,165.6,164.91,165.03,9270.0,157.3331,157.4377,156.7817,156.8958,9270.0
2022-04-26 12:40:00,165.0,165.4,164.87,165.09,8909.0,156.8673,157.2476,156.7437,156.9528,8909.0
2022-04-26 12:45:00,165.09,165.11,164.44,164.44,12885.0,156.9528,156.9719,156.3349,156.3349,12885.0
2022-04-26 12:50:00,164.46,164.99,164.46,164.92,7371.0,156.3539,156.8578,156.3539,156.7912,7371.0
2022-04-26 12:55:00,164.97,165.45,164.82,165.41,13398.0,156.8388,157.2951,156.6961,157.2571,13398.0
2022-04-26 13:00:00,165.46,165.53,164.83,164.98,12176.0,157.3046,157.3711,156.7057,156.8483,12176.0
2022-04-26 13:05:00,165.02,165.18,164.95,165.08,9421.0,156.8863,157.0384,156.8197,156.9433,9421.0
2022-04-26 13:10:00,165.09,165.44,165.06,165.19,9575.0,156.9528,157.2856,156.9243,157.0479,9575.0
2022-04-26 13:15:00,165.19,165.25,164.73,164.73,17254.0,157.0479,157.105,156.6106,156.6106,17254.0
2022-04-26 13:20:00,164.7,164.8,164.56,164.76,9714.0,156.5821,156.6771,156.449,156.6391,9714.0
2022-04-26 13:25:00,164.82,164.87,164.66,164.82,9967.0,156.6961,156.7437,156.544,156.6961,9967.0
2022-04-26 13:30:00,164.79,165.06,164.71,165.05,14838.0,156.6676,156.9243,156.5916,156.9148,14838.0
2022-04-26 13:35:00,165.15,165.15,164.79,164.94,11386.0,157.0099,157.0099,156.6676,156.8102,11386.0
2022-04-26 13:40:00,164.97,165.37,164.94,165.07,16577.0,156.8388,157.219,156.8102,156.9338,16577.0
2022-04-26 13:45:00,165.11,165.11,164.63,164.83,35053.0,156.9719,156.9719,156.5155,156.7057,35053.0
2022-04-26 13:50:00,164.84,164.86,164.65,164.65,10997.0,156.7152,156.7342,156.5345,156.5345,10997.0
2022-04-26 13:55:00,164.69,164.76,163.92,164.06,14125.0,156.5726,156.6391,155.8405,155.9736,14125.0
2022-04-26 14:00:00,164.11,164.4,164.11,164.39,13206.0,156.0211,156.2968,156.0211,156.2873,13206.0
2022-04-26 14:05:00,164.38,164.77,164.37,164.55,13461.0,156.2778,156.6486,156.2683,156.4395,13461.0
2022-04-26 14:10:00,164.49,164.86,164.49,164.71,13726.0,156.3824,156.7342,156.3824,156.5916,13726.0
2022-04-26 14:15:00,164.74,165.17,164.66,165.13,13804.0,156.6201,157.0289,156.544,156.9909,13804.0
2022-04-26 14:20:00,165.08,165.46,165.08,165.14,12335.0,156.9433,157.3046,156.9433,157.0004,12335.0
2022-04-26 14:25:00,165.1,165.13,164.62,164.68,11341.0,156.9623,156.9909,156.506,156.563,11341.0
2022-04-26 14:30:00,164.66,164.66,164.06,164.15,10436.0,156.544,156.544,155.9736,156.0592,10436.0
2022-04-26 14:35:00,164.19,164.42,164.17,164.34,18751.0,156.0972,156.3159,156.0782,156.2398,18751.0
2022-04-26 14:40:00,164.32,164.39,163.95,164.03,16049.0,156.2208,156.2873,155.869,155.9451,16049.0
2022-04-26 14:45:00,164.03,164.08,163.88,164.03,17160.0,155.9451,155.9926,155.8025,155.9451,17160.0
2022-04-26 14:50:00,164.04,164.39,164.0,164.25,14143.0,155.9546,156.2873,155.9166,156.1542,14143.0
2022-04-26 14:55:00,164.25,164.56,164.24,164.42,15663.0,156.1542,156.449,156.1447,156.3159,15663.0
2022-04-26 15:00:00,164.37,164.74,164.37,164.6,14440.0,156.2683,156.6201,156.2683,156.487,14440.0
2022-04-26 15:05:00,164.6,164.62,164.32,164.49,17149.0,156.487,156.506,156.2208,156.3824,17149.0
2022-04-26 15:10:00,164.55,164.81,164.55,164.68,18374.0,156.4395,156.6866,156.4395,156.563,18374.0
2022-04-26 15:15:00,164.71,164.71,164.27,164.33,22890.0,156.5916,156.5916,156.1733,156.2303,22890.0
2022-04-26 15:20:00,164.37,164.83,164.34,164.81,14174.0,156.2683,156.7057,156.2398,156.6866,14174.0
2022-04-26 15:25:00,164.82,164.95,164.48,164.56,26226.0,156.6961,156.8197,156.3729,156.449,26226.0
2022-04-26 15:30:00,164.53,164.66,164.45,164.46,25277.0,156.4204,156.544,156.3444,156.3539,25277.0
2022-04-26 15:35:00,164.44,164.89,164.38,164.89,36532.0,156.3349,156.7627,156.2778,156.7627,36532.0
2022-04-26 15:40:00,164.89,164.99,164.7,164.99,38408.0,156.7627,156.8578,156.5821,156.8578,38408.0
2022-04-26 15:45:00,164.98,165.05,164.62,164.74,65007.0,156.8483,156.9148,156.506,156.6201,65007.0
2022-04-26 15:50:00,164.71,164.94,164.48,164.62,74300.0,156.5916,156.8102,156.3729,156.506,74300.0
2022-04-26 15:55:00,164.6,164.65,164.12,164.15,110224.0,156.487,156.5345,156.0306,156.0592,110224.0
2022-04-27 09:30:00,165.0,166.46,164.55,166.4,80109.0,156.8673,158.2553,156.4395,158.1983,80109.0
2022-04-27 09:35:00,166.44,166.61,166.0,166.12,98361.0,158.2363,158.3979,157.818,157.9321,98361.0
2022-04-27 09:40:00,166.17,166.33,165.95,166.31,37795.0,157.9796,158.1317,157.7704,158.1127,37795.0
2022-04-27 09:45:00,166.33,166.45,166.13,166.33,43980.0,158.1317,158.2458,157.9416,158.1317,43980.0
2022-04-27 09:50:00,166.33,166.98,166.33,166.8,51843.0,158.1317,158.7497,158.1317,158.5786,51843.0
2022-04-27 09:55:00,166.84,166.99,166.3,166.69,19341.0,158.6166,158.7592,158.1032,158.474,19341.0
2022-04-27 10:00:00,166.65,167.43,166.58,167.42,24227.0,158.4359,159.1775,158.3694,159.168,24227.0
2022-04-27 10:05:00,167.46,167.58,167.0,167.32,10020.0,159.206,159.3201,158.7687,159.0729,10020.0
2022-04-27 10:10:00,167.26,167.29,166.72,166.72,11863.0,159.0159,159.0444,158.5025,158.5025,11863.0
2022-04-27 10:15:00,166.69,166.69,165.99,166.37,16241.0,158.474,158.474,157.8085,158.1697,16241.0
2022-04-27 10:20:00,166.41,166.55,166.14,166.51,13472.0,158.2078,158.3409,157.9511,158.3028,13472.0
2022-04-27 10:25:00,166.5,166.85,166.2,166.29,14463.0,158.2933,158.6261,158.0081,158.0937,14463.0
2022-04-27 10:30:00,166.26,166.26,165.6,165.77,18859.0,158.0652,158.0652,157.4377,157.5993,18859.0
2022-04-27 10:35:00,165.75,165.75,165.36,165.44,14511.0,157.5803,157.5803,157.2095,157.2856,14511.0
2022-04-27 10:40:00,165.43,165.99,165.4,165.64,15564.0,157.2761,157.8085,157.2476,157.4757,15564.0
2022-04-27 10:45:00,165.69,166.01,165.68,165.98,10891.0,157.5233,157.8275,157.5138,157.799,10891.0
2022-04-27 10:50:00,166.0,166.5,165.99,166.12,13797.0,157.818,158.2933,157.8085,157.9321,13797.0
2022-04-27 10:55:00,166.08,166.31,165.78,165.84,16397.0,157.894,158.1127,157.6088,157.6659,16397.0
2022-04-27 11:00:00,165.84,165.99,165.13,165.31,14239.0,157.6659,157.8085,156.9909,157.162,14239.0
2022-04-27 11:05:00,165.31,165.63,165.24,165.46,19282.0,157.162,157.4662,157.0954,157.3046,19282.0
2022-04-27 11:10:00,165.47,166.21,165.37,165.95,44361.0,157.3141,158.0176,157.219,157.7704,44361.0
2022-04-27 11:15:00,165.98,166.61,165.95,166.55,12065.0,157.799,158.3979,157.7704,158.3409,12065.0
2022-04-27 11:20:00,166.63,167.22,166.52,167.0,12355.0,158.4169,158.9779,158.3124,158.7687,12355.0
2022-04-27 11:25:00,167.0,167.04,166.76,167.04,14572.0,158.7687,158.8067,158.5405,158.8067,14572.0
2022-04-27 11:30:00,167.0,167.03,166.64,167.0,12845.0,158.7687,158.7972,158.4264,158.7687,12845.0
2022-04-27 11:35:00,166.97,167.03,166.85,166.85,13905.0,158.7402,158.7972,158.6261,158.6261,13905.0
2022-04-27 11:40:00,166.87,167.09,166.85,167.04,11056.0,158.6451,158.8543,158.6261,158.8067,11056.0
2022-04-27 11:45:00,167.05,167.48,167.02,167.4,11407.0,158.8162,159.225,158.7877,159.149,11407.0
2022-04-27 11:50:00,167.37,167.43,167.2,167.2,11136.0,159.1205,159.1775,158.9588,158.9588,11136.0
2022-04-27 11:55:00,167.19,167.44,167.17,167.38,10561.0,158.9493,159.187,158.9303,159.13,10561.0
2022-04-27 12:00:00,167.38,167.65,167.27,167.62,18271.0,159.13,159.3867,159.0254,159.3581,18271.0
2022-04-27 12:05:00,167.59,167.75,167.5,167.63,9848.0,159.3296,159.4817,159.244,159.3676,9848.0
2022-04-27 12:10:00,167.65,167.65,167.27,167.28,10145.0,159.3867,159.3867,159.0254,159.0349,10145.0
2022-04-27 12:15:00,167.29,167.38,167.21,167.26,6884.0,159.0444,159.13,158.9683,159.0159,6884.0
2022-04-27 12:20:00,167.34,167.37,167.19,167.21,8547.0,159.0919,159.1205,158.9493,158.9683,8547.0
2022-04-27 12:25:00,167.19,167.28,167.11,167.23,10058.0,158.9493,159.0349,158.8733,158.9874,10058.0
2022-04-27 12:30:00,167.25,167.27,166.99,167.0,16626.0,159.0064,159.0254,158.7592,158.7687,16626.0
2022-04-27 12:35:00,166.96,167.15,166.74,167.13,21692.0,158.7307,158.9113,158.5215,158.8923,21692.0
2022-04-27 12:40:00,167.14,167.54,167.1,167.54,16731.0,158.9018,159.2821,158.8638,159.2821,16731.0
2022-04-27 12:45:00,167.56,167.81,167.52,167.79,13251.0,159.3011,159.5388,159.2631,159.5198,13251.0
2022-04-27 12:50:00,167.78,167.88,167.7,167.87,10871.0,159.5102,159.6053,159.4342,159.5958,10871.0
2022-04-27 12:55:00,167.86,167.96,167.78,167.93,12293.0,159.5863,159.6814,159.5102,159.6529,12293.0
2022-04-27 13:00:00,167.94,167.94,167.36,167.58,11447.0,159.6624,159.6624,159.111,159.3201,11447.0
2022-04-27 13:05:00,167.71,167.71,167.47,167.63,9130.0,159.4437,159.4437,159.2155,159.3676,9130.0
2022-04-27 13:10:00,167.65,167.82,167.6,167.82,6946.0,159.3867,159.5483,159.3391,159.5483,6946.0
2022-04-27 13:15:00,167.81,167.97,167.75,167.9,10763.0,159.5388,159.6909,159.4817,159.6243,10763.0
2022-04-27 13:20:00,167.93,168.38,167.93,168.02,17449.0,159.6529,160.0807,159.6529,159.7384,17449.0
2022-04-27 13:25:00,168.0,168.16,167.65,167.91,14703.0,159.7194,159.8715,159.3867,159.6338,14703.0
2022-04-27 13:30:00,167.95,168.08,167.77,167.8,9288.0,159.6719,159.7955,159.5007,159.5293,9288.0
2022-04-27 13:35:00,167.84,167.91,167.67,167.77,7531.0,159.5673,159.6338,159.4057,159.5007,7531.0
2022-04-27 13:40:00,167.75,167.85,167.63,167.8,8953.0,159.4817,159.5768,159.3676,159.5293,8953.0
2022-04-27 13:45:00,167.7,167.83,167.62,167.62,17583.0,159.4342,159.5578,159.3581,159.3581,17583.0
2022-04-27 13:50:00,167.66,167.74,167.6,167.71,5613.0,159.3962,159.4722,159.3391,159.4437,5613.0
2022-04-27 13:55:00,167.72,167.73,167.47,167.57,10285.0,159.4532,159.4627,159.2155,159.3106,10285.0
2022-04-27 14:00:00,167.54,167.54,167.25,167.42,15768.0,159.2821,159.2821,159.0064,159.168,15768.0
2022-04-27 14:05:00,167.42,167.66,167.4,167.57,9336.0,159.168,159.3962,159.149,159.3106,9336.0
2022-04-27 14:10:00,167.6,167.67,167.47,167.67,10286.0,159.3391,159.4057,159.2155,159.4057,10286.0
2022-04-27 14:15:00,167.65,167.68,167.49,167.52,11346.0,159.3867,159.4152,159.2345,159.2631,11346.0
2022-04-27 14:20:00,167.54,167.82,167.54,167.67,15353.0,159.2821,159.5483,159.2821,159.4057,15353.0
2022-04-27 14:25:00,167.68,167.68,167.5,167.52,7096.0,159.4152,159.4152,159.244,159.2631,7096.0
2022-04-27 14:30:00,167.5,167.62,167.46,167.6,8916.0,159.244,159.3581,159.206,159.3391,8916.0
2022-04-27 14:35:00,167.54,167.59,167.26,167.53,13415.0,159.2821,159.3296,159.0159,159.2726,13415.0
2022-04-27 14:40:00,167.57,167.8,167.51,167.71,14259.0,159.3106,159.5293,159.2536,159.4437,14259.0
2022-04-27 14:45:00,167.69,167.85,167.68,167.74,10755.0,159.4247,159.5768,159.4152,159.4722,10755.0
2022-04-27 14:50:00,167.75,167.75,167.39,167.41,11086.0,159.4817,159.4817,159.1395,159.1585,11086.0
2022-04-27 14:55:00,167.38,167.39,166.88,166.95,15951.0,159.13,159.1395,158.6546,158.7212,15951.0
2022-04-27 15:00:00,166.95,167.01,166.56,166.69,23432.0,158.7212,158.7782,158.3504,158.474,23432.0
2022-04-27 15:05:00,166.7,166.87,166.62,166.81,18109.0,158.4835,158.6451,158.4074,158.5881,18109.0
2022-04-27 15:10:00,166.8,167.0,166.79,167.0,18511.0,158.5786,158.7687,158.569,158.7687,18511.0
2022-04-27 15:15:00,166.99,167.18,166.96,167.18,14983.0,158.7592,158.9398,158.7307,158.9398,14983.0
2022-04-27 15:20:00,167.19,167.23,167.02,167.19,13842.0,158.9493,158.9874,158.7877,158.9493,13842.0
2022-04-27 15:25:00,167.18,167.48,167.18,167.31,21547.0,158.9398,159.225,158.9398,159.0634,21547.0
2022-04-27 15:30:00,167.32,167.44,167.04,167.1,30762.0,159.0729,159.187,158.8067,158.8638,30762.0
2022-04-27 15:35:00,167.12,167.25,167.08,167.24,26102.0,158.8828,159.0064,158.8448,158.9969,26102.0
2022-04-27 15:40:00,167.25,167.68,167.23,167.64,42032.0,159.0064,159.4152,158.9874,159.3771,42032.0
2022-04-27 15:45:00,167.61,167.91,167.59,167.67,69948.0,159.3486,159.6338,159.3296,159.4057,69948.0
2022-04-27 15:50:00,167.65,167.66,167.16,167.42,97500.0,159.3867,159.3962,158.9208,159.168,97500.0
2022-04-27 15:55:00,167.44,167.84,167.35,167.41,184235.0,159.187,159.5673,159.1014,159.1585,184235.0
2022-04-28 09:30:00,166.97,167.02,165.64,165.89,74357.0,158.7402,158.7877,157.4757,157.7134,74357.0
2022-04-28 09:35:00,165.99,166.03,165.4,165.62,15375.0,157.8085,157.8465,157.2476,157.4567,15375.0
2022-04-28 09:40:00,165.61,166.64,165.54,166.62,23029.0,157.4472,158.4264,157.3807,158.4074,23029.0
2022-04-28 09:45:00,166.5,167.51,166.43,167.3,14402.0,158.2933,159.2536,158.2268,159.0539,14402.0
2022-04-28 09:50:00,167.28,167.54,166.68,167.48,20051.0,159.0349,159.2821,158.4645,159.225,20051.0
2022-04-28 09:55:00,167.49,167.6,167.31,167.46,9960.0,159.2345,159.3391,159.0634,159.206,9960.0
2022-04-28 10:00:00,167.48,167.7,166.95,166.95,10359.0,159.225,159.4342,158.7212,158.7212,10359.0
2022-04-28 10:05:00,167.04,167.9,167.04,167.9,9745.0,158.8067,159.6243,158.8067,159.6243,9745.0
2022-04-28 10:10:00,167.91,168.51,167.86,168.39,41058.0,159.6338,160.2043,159.5863,160.0902,41058.0
2022-04-28 10:15:00,168.41,168.51,167.89,168.19,35084.0,160.1092,160.2043,159.6148,159.9,35084.0
2022-04-28 10:20:00,168.2,168.57,168.05,168.47,19987.0,159.9095,160.2613,159.7669,160.1662,19987.0
2022-04-28 10:25:00,168.42,168.43,167.78,167.92,11871.0,160.1187,160.1282,159.5102,159.6433,11871.0
2022-04-28 10:30:00,167.95,168.02,167.59,167.7,10391.0,159.6719,159.7384,159.3296,159.4342,10391.0
2022-04-28 10:35:00,167.71,168.14,167.71,168.05,9628.0,159.4437,159.8525,159.4437,159.7669,9628.0
2022-04-28 10:40:00,168.0,168.15,167.68,168.12,10041.0,159.7194,159.862,159.4152,159.8335,10041.0
2022-04-28 10:45:00,168.16,168.16,167.94,168.1,6450.0,159.8715,159.8715,159.6624,159.8145,6450.0
2022-04-28 10:50:00,168.09,168.1,167.75,167.84,7132.0,159.805,159.8145,159.4817,159.5673,7132.0
2022-04-28 10:55:00,167.87,168.04,167.7,167.86,7167.0,159.5958,159.7574,159.4342,159.5863,7167.0
2022-04-28 11:00:00,167.87,168.11,167.81,168.11,3985.0,159.5958,159.824,159.5388,159.824,3985.0
2022-04-28 11:05:00,168.21,168.47,168.16,168.46,8950.0,159.9191,160.1662,159.8715,160.1567,8950.0
2022-04-28 11:10:00,168.4,168.74,168.27,168.38,17369.0,160.0997,160.4229,159.9761,160.0807,17369.0
2022-04-28 11:15:00,168.45,168.7,168.22,168.34,12272.0,160.1472,160.3849,159.9286,160.0426,12272.0
2022-04-28 11:20:00,168.32,168.54,168.26,168.38,7233.0,160.0236,160.2328,159.9666,160.0807,7233.0
2022-04-28 11:25:00,168.41,168.65,168.37,168.63,29917.0,160.1092,160.3374,160.0712,160.3184,29917.0
2022-04-28 11:30:00,168.67,168.8,168.57,168.8,13035.0,160.3564,160.48,160.2613,160.48,13035.0
2022-04-28 11:35:00,168.86,168.96,168.76,168.82,15850.0,160.537,160.6321,160.4419,160.499,15850.0
2022-04-28 11:40:00,168.78,168.8,168.6,168.76,6483.0,160.461,160.48,160.2898,160.4419,6483.0
2022-04-28 11:45:00,168.76,168.76,168.46,168.71,7274.0,160.4419,160.4419,160.1567,160.3944,7274.0
2022-04-28 11:50:00,168.74,169.45,168.73,169.29,22450.0,160.4229,161.0979,160.4134,160.9458,22450.0
2022-04-28 11:55:00,169.26,169.39,169.15,169.35,5114.0,160.9173,161.0409,160.8127,161.0029,5114.0
2022-04-28 12:00:00,169.31,169.43,169.08,169.09,7663.0,160.9648,161.0789,160.7462,160.7557,7663.0
2022-04-28 12:05:00,169.05,169.05,168.76,168.9,15278.0,160.7177,160.7177,160.4419,160.575,15278.0
2022-04-28 12:10:00,168.96,169.34,168.93,169.31,20614.0,160.6321,160.9934,160.6036,160.9648,20614.0
2022-04-28 12:15:00,169.35,169.52,169.32,169.39,16580.0,161.0029,161.1645,160.9743,161.0409,16580.0
2022-04-28 12:20:00,169.41,169.47,169.26,169.34,5549.0,161.0599,161.1169,160.9173,160.9934,5549.0
2022-04-28 12:25:00,169.33,169.42,169.09,169.42,10644.0,160.9839,161.0694,160.7557,161.0694,10644.0
2022-04-28 12:30:00,169.49,169.58,169.38,169.43,12382.0,161.136,161.2215,161.0314,161.0789,12382.0
2022-04-28 12:35:00,169.46,169.54,169.32,169.34,7982.0,161.1074,161.1835,160.9743,160.9934,7982.0
2022-04-28 12:40:00,169.4,169.62,169.36,169.62,5944.0,161.0504,161.2596,161.0124,161.2596,5944.0
2022-04-28 12:45:00,169.62,169.76,169.36,169.36,14831.0,161.2596,161.3927,161.0124,161.0124,14831.0
2022-04-28 12:50:00,169.34,169.44,169.21,169.4,7758.0,160.9934,161.0884,160.8698,161.0504,7758.0
2022-04-28 12:55:00,169.37,169.68,169.36,169.56,5492.0,161.0219,161.3166,161.0124,161.2025,5492.0
2022-04-28 13:00:00,169.53,169.58,169.25,169.3,8763.0,161.174,161.2215,160.9078,160.9553,8763.0
2022-04-28 13:05:00,169.32,169.64,169.25,169.56,19068.0,160.9743,161.2786,160.9078,161.2025,19068.0
2022-04-28 13:10:00,169.58,169.93,169.57,169.9,5477.0,161.2215,161.5543,161.212,161.5258,5477.0
2022-04-28 13:15:00,169.9,169.94,169.82,169.84,8299.0,161.5258,161.5638,161.4497,161.4687,8299.0
2022-04-28 13:20:00,169.84,169.85,169.2,169.24,15269.0,161.4687,161.4782,160.8603,160.8983,15269.0
2022-04-28 13:25:00,169.23,169.41,169.21,169.31,8682.0,160.8888,161.0599,160.8698,160.9648,8682.0
2022-04-28 13:30:00,169.36,169.36,168.85,169.05,17696.0,161.0124,161.0124,160.5275,160.7177,17696.0
2022-04-28 13:35:00,169.07,169.39,169.02,169.32,13504.0,160.7367,161.0409,160.6891,160.9743,13504.0
2022-04-28 13:40:00,169.37,169.4,169.18,169.3,12955.0,161.0219,161.0504,160.8412,160.9553,12955.0
2022-04-28 13:45:00,169.3,169.35,169.18,169.18,7050.0,160.9553,161.0029,160.8412,160.8412,7050.0
2022-04-28 13:50:00,169.16,169.16,168.84,168.99,12746.0,160.8222,160.8222,160.518,160.6606,12746.0
2022-04-28 13:55:00,168.99,168.99,168.83,168.9,11418.0,160.6606,160.6606,160.5085,160.575,11418.0
2022-04-28 14:00:00,168.95,169.17,168.95,169.0,5400.0,160.6226,160.8317,160.6226,160.6701,5400.0
2022-04-28 14:05:00,169.0,169.27,169.0,169.25,5556.0,160.6701,160.9268,160.6701,160.9078,5556.0
2022-04-28 14:10:00,169.27,169.38,169.18,169.23,11313.0,160.9268,161.0314,160.8412,160.8888,11313.0
2022-04-28 14:15:00,169.2,169.2,169.02,169.12,8308.0,160.8603,160.8603,160.6891,160.7842,8308.0
2022-04-28 14:20:00,169.16,169.42,169.16,169.37,10072.0,160.8222,161.0694,160.8222,161.0219,10072.0
2022-04-28 14:25:00,169.35,169.35,169.12,169.23,5200.0,161.0029,161.0029,160.7842,160.8888,5200.0
2022-04-28 14:30:00,169.27,169.34,169.18,169.2,6194.0,160.9268,160.9934,160.8412,160.8603,6194.0
2022-04-28 14:35:00,169.2,169.23,168.9,169.06,21371.0,160.8603,160.8888,160.575,160.7272,21371.0
2022-04-28 14:40:00,169.06,169.47,169.05,169.47,7645.0,160.7272,161.1169,160.7177,161.1169,7645.0
2022-04-28 14:45:00,169.49,169.95,169.49,169.95,7425.0,161.136,161.5733,161.136,161.5733,7425.0
2022-04-28 14:50:00,169.93,170.01,169.71,169.78,16461.0,161.5543,161.6303,161.3451,161.4117,16461.0
2022-04-28 14:55:00,169.74,169.87,169.71,169.86,6672.0,161.3736,161.4972,161.3451,161.4877,6672.0
2022-04-28 15:00:00,169.91,170.18,169.91,170.12,9995.0,161.5353,161.792,161.5353,161.7349,9995.0
2022-04-28 15:05:00,170.12,170.15,170.0,170.03,7552.0,161.7349,161.7634,161.6208,161.6493,7552.0
2022-04-28 15:10:00,170.01,170.01,169.76,169.81,9159.0,161.6303,161.6303,161.3927,161.4402,9159.0
2022-04-28 15:15:00,169.81,169.95,169.81,169.93,9355.0,161.4402,161.5733,161.4402,161.5543,9355.0
2022-04-28 15:20:00,169.93,170.1,169.89,170.07,8476.0,161.5543,161.7159,161.5162,161.6874,8476.0
2022-04-28 15:25:00,170.05,170.1,169.94,170.1,9488.0,161.6684,161.7159,161.5638,161.7159,9488.0
2022-04-28 15:30:00,170.08,170.1,169.76,169.84,13774.0,161.6969,161.7159,161.3927,161.4687,13774.0
2022-04-28 15:35:00,169.85,169.98,169.75,169.81,15046.0,161.4782,161.6018,161.3831,161.4402,15046.0
2022-04-28 15:40:00,169.79,170.09,169.73,169.78,24935.0,161.4212,161.7064,161.3641,161.4117,24935.0
2022-04-28 15:45:00,169.78,169.93,169.65,169.78,36964.0,161.4117,161.5543,161.2881,161.4117,36964.0
2022-04-28 15:50:00,169.79,169.79,169.51,169.66,41750.0,161.4212,161.4212,161.155,161.2976,41750.0
2022-04-28 15:55:00,169.64,169.74,169.44,169.65,128207.0,161.2786,161.3736,161.0884,161.2881,128207.0
2022-04-29 09:30:00,168.99,169.62,168.34,168.34,46685.0,160.6606,161.2596,160.0426,160.0426,46685.0
2022-04-29 09:35:00,168.44,168.51,167.79,167.87,17417.0,160.1377,160.2043,159.5198,159.5958,17417.0
2022-04-29 09:40:00,168.05,168.32,167.83,167.91,14916.0,159.7669,160.0236,159.5578,159.6338,14916.0
2022-04-29 09:45:00,167.92,167.92,167.17,167.41,11083.0,159.6433,159.6433,158.9303,159.1585,11083.0
2022-04-29 09:50:00,167.36,167.47,166.94,167.47,11838.0,159.111,159.2155,158.7117,159.2155,11838.0
2022-04-29 09:55:00,167.6,168.18,167.38,167.57,14221.0,159.3391,159.8905,159.13,159.3106,14221.0
2022-04-29 10:00:00,167.61,167.97,167.49,167.69,11011.0,159.3486,159.6909,159.2345,159.4247,11011.0
2022-04-29 10:05:00,167.72,168.36,167.7,168.25,9344.0,159.4532,160.0617,159.4342,159.9571,9344.0
2022-04-29 10:10:00,168.29,168.61,168.26,168.61,4241.0,159.9951,160.2993,159.9666,160.2993,4241.0
2022-04-29 10:15:00,168.7,168.71,168.03,168.05,7716.0,160.3849,160.3944,159.7479,159.7669,7716.0
2022-04-29 10:20:00,167.94,167.97,167.59,167.65,5310.0,159.6624,159.6909,159.3296,159.3867,5310.0
2022-04-29 10:25:00,167.65,167.65,167.42,167.44,8031.0,159.3867,159.3867,159.168,159.187,8031.0
2022-04-29 10:30:00,167.44,167.44,167.08,167.12,9833.0,159.187,159.187,158.8448,158.8828,9833.0
2022-04-29 10:35:00,167.21,167.8,167.05,167.8,6175.0,158.9683,159.5293,158.8162,159.5293,6175.0
2022-04-29 10:40:00,167.84,167.91,167.6,167.69,5682.0,159.5673,159.6338,159.3391,159.4247,5682.0
2022-04-29 10:45:00,167.85,167.89,167.78,167.87,4355.0,159.5768,159.6148,159.5102,159.5958,4355.0
2022-04-29 10:50:00,167.96,168.13,167.89,168.11,7282.0,159.6814,159.843,159.6148,159.824,7282.0
2022-04-29 10:55:00,168.16,168.16,167.74,167.75,6408.0,159.8715,159.8715,159.4722,159.4817,6408.0
2022-04-29 11:00:00,167.77,167.77,167.16,167.16,4159.0,159.5007,159.5007,158.9208,158.9208,4159.0
2022-04-29 11:05:00,167.17,167.56,167.14,167.56,5105.0,158.9303,159.3011,158.9018,159.3011,5105.0
2022-04-29 11:10:00,167.67,167.83,167.61,167.81,4489.0,159.4057,159.5578,159.3486,159.5388,4489.0
2022-04-29 11:15:00,167.81,168.27,167.81,168.19,6995.0,159.5388,159.9761,159.5388,159.9,6995.0
2022-04-29 11:20:00,168.21,168.26,168.0,168.0,10623.0,159.9191,159.9666,159.7194,159.7194,10623.0
2022-04-29 11:25:00,168.03,168.12,167.88,168.03,5310.0,159.7479,159.8335,159.6053,159.7479,5310.0
2022-04-29 11:30:00,168.14,168.41,168.07,168.31,7364.0,159.8525,160.1092,159.786,160.0141,7364.0
2022-04-29 11:35:00,168.32,168.34,167.95,167.95,6849.0,160.0236,160.0426,159.6719,159.6719,6849.0
2022-04-29 11:40:00,167.94,168.18,167.91,168.17,5713.0,159.6624,159.8905,159.6338,159.881,5713.0
2022-04-29 11:45:00,168.18,168.55,168.18,168.5,5768.0,159.8905,160.2423,159.8905,160.1948,5768.0
2022-04-29 11:50:00,168.45,168.48,168.24,168.27,4741.0,160.1472,160.1757,159.9476,159.9761,4741.0
2022-04-29 11:55:00,168.28,168.35,168.08,168.12,7146.0,159.9856,160.0522,159.7955,159.8335,7146.0
2022-04-29 12:00:00,168.06,168.15,167.54,167.54,8047.0,159.7764,159.862,159.2821,159.2821,8047.0
2022-04-29 12:05:00,167.55,167.55,167.18,167.3,10257.0,159.2916,159.2916,158.9398,159.0539,10257.0
2022-04-29 12:10:00,167.25,167.46,167.24,167.28,7554.0,159.0064,159.206,158.9969,159.0349,7554.0
2022-04-29 12:15:00,167.28,167.31,167.11,167.28,7848.0,159.0349,159.0634,158.8733,159.0349,7848.0
2022-04-29 12:20:00,167.31,167.31,167.08,167.25,10097.0,159.0634,159.0634,158.8448,159.0064,10097.0
2022-04-29 12:25:00,167.3,167.38,167.23,167.36,7302.0,159.0539,159.13,158.9874,159.111,7302.0
2022-04-29 12:30:00,167.37,167.37,167.1,167.16,7159.0,159.1205,159.1205,158.8638,158.9208,7159.0
2022-04-29 12:35:00,167.11,167.35,167.11,167.28,12824.0,158.8733,159.1014,158.8733,159.0349,12824.0
2022-04-29 12:40:00,167.28,167.38,167.2,167.26,8362.0,159.0349,159.13,158.9588,159.0159,8362.0
2022-04-29 12:45:00,167.28,167.28,167.07,167.1,5446.0,159.0349,159.0349,158.8352,158.8638,5446.0
2022-04-29 12:50:00,167.09,167.09,166.64,166.7,18459.0,158.8543,158.8543,158.4264,158.4835,18459.0
2022-04-29 12:55:00,166.74,166.94,166.7,166.92,5625.0,158.5215,158.7117,158.4835,158.6926,5625.0
2022-04-29 13:00:00,166.92,167.15,166.92,167.05,7795.0,158.6926,158.9113,158.6926,158.8162,7795.0
2022-04-29 13:05:00,167.01,167.01,166.69,166.76,9830.0,158.7782,158.7782,158.474,158.5405,9830.0
2022-04-29 13:10:00,166.8,166.82,166.7,166.8,4882.0,158.5786,158.5976,158.4835,158.5786,4882.0
2022-04-29 13:15:00,166.79,167.0,166.78,166.97,8916.0,158.569,158.7687,158.5595,158.7402,8916.0
2022-04-29 13:20:00,166.97,167.2,166.95,167.14,21909.0,158.7402,158.9588,158.7212,158.9018,21909.0
2022-04-29 13:25:00,167.2,167.24,167.01,167.02,10588.0,158.9588,158.9969,158.7782,158.7877,10588.0
2022-04-29 13:30:00,167.12,167.33,167.12,167.32,9077.0,158.8828,159.0824,158.8828,159.0729,9077.0
2022-04-29 13:35:00,167.32,167.5,167.32,167.5,14510.0,159.0729,159.244,159.0729,159.244,14510.0
2022-04-29 13:40:00,167.5,167.5,167.29,167.37,18158.0,159.244,159.244,159.0444,159.1205,18158.0
2022-04-29 13:45:00,167.33,167.33,167.14,167.15,6113.0,159.0824,159.0824,158.9018,158.9113,6113.0
2022-04-29 13:50:00,167.18,167.27,167.15,167.17,10284.0,158.9398,159.0254,158.9113,158.9303,10284.0
2022-04-29 13:55:00,167.12,167.16,166.88,167.09,13210.0,158.8828,158.9208,158.6546,158.8543,13210.0
2022-04-29 14:00:00,167.08,167.1,166.84,166.84,10865.0,158.8448,158.8638,158.6166,158.6166,10865.0
2022-04-29 14:05:00,166.84,167.01,166.79,167.0,9085.0,158.6166,158.7782,158.569,158.7687,9085.0
2022-04-29 14:10:00,167.0,167.14,166.96,167.07,17117.0,158.7687,158.9018,158.7307,158.8352,17117.0
2022-04-29 14:15:00,167.1,167.2,166.96,167.02,15430.0,158.8638,158.9588,158.7307,158.7877,15430.0
2022-04-29 14:20:00,167.03,167.03,166.75,166.82,8495.0,158.7972,158.7972,158.531,158.5976,8495.0
2022-04-29 14:25:00,166.84,166.93,166.76,166.9,8598.0,158.6166,158.7021,158.5405,158.6736,8598.0
2022-04-29 14:30:00,166.91,166.97,166.82,166.87,9229.0,158.6831,158.7402,158.5976,158.6451,9229.0
2022-04-29 14:35:00,166.89,166.98,166.64,166.66,17258.0,158.6641,158.7497,158.4264,158.4455,17258.0
2022-04-29 14:40:00,166.67,166.75,166.62,166.7,9052.0,158.455,158.531,158.4074,158.4835,9052.0
2022-04-29 14:45:00,166.71,166.75,166.33,166.54,20523.0,158.493,158.531,158.1317,158.3314,20523.0
2022-04-29 14:50:00,166.52,166.62,166.41,166.41,12997.0,158.3124,158.4074,158.2078,158.2078,12997.0
2022-04-29 14:55:00,166.4,166.58,166.23,166.57,15464.0,158.1983,158.3694,158.0366,158.3599,15464.0
2022-04-29 15:00:00,166.54,166.54,165.97,166.16,23091.0,158.3314,158.3314,157.7895,157.9701,23091.0
2022-04-29 15:05:00,166.16,166.16,165.78,165.81,21971.0,157.9701,157.9701,157.6088,157.6373,21971.0
2022-04-29 15:10:00,165.82,165.82,165.49,165.52,15046.0,157.6469,157.6469,157.3331,157.3616,15046.0
2022-04-29 15:15:00,165.55,165.67,165.45,165.61,18199.0,157.3902,157.5042,157.2951,157.4472,18199.0
2022-04-29 15:20:00,165.62,165.68,165.36,165.62,19485.0,157.4567,157.5138,157.2095,157.4567,19485.0
2022-04-29 15:25:00,165.63,165.73,165.54,165.55,13403.0,157.4662,157.5613,157.3807,157.3902,13403.0
2022-04-29 15:30:00,165.52,165.57,165.28,165.49,16479.0,157.3616,157.4092,157.1335,157.3331,16479.0
2022-04-29 15:35:00,165.45,165.71,165.4,165.53,21758.0,157.2951,157.5423,157.2476,157.3711,21758.0
2022-04-29 15:40:00,165.52,165.66,165.17,165.27,28684.0,157.3616,157.4947,157.0289,157.124,28684.0
2022-04-29 15:45:00,165.25,165.28,164.86,164.87,38706.0,157.105,157.1335,156.7342,156.7437,38706.0
2022-04-29 15:50:00,164.81,164.91,164.38,164.56,56502.0,156.6866,156.7817,156.2778,156.449,56502.0
2022-04-29 15:55:00,164.55,164.57,164.11,164.44,116430.0,156.4395,156.4585,156.0211,156.3349,116430.0
2022-05-02 09:30:00,163.6,164.9,163.38,164.51,85578.0,155.5363,156.7722,155.3271,156.4014,85578.0
2022-05-02 09:35:00,164.41,164.44,162.83,162.91,25099.0,156.3064,156.3349,154.8042,154.8803,25099.0
2022-05-02 09:40:00,162.91,163.47,162.51,163.3,16964.0,154.8803,155.4127,154.5,155.2511,16964.0
2022-05-02 09:45:00,163.22,163.22,162.24,162.24,13827.0,155.175,155.175,154.2433,154.2433,13827.0
2022-05-02 09:50:00,162.22,162.81,162.15,162.44,13064.0,154.2243,154.7852,154.1577,154.4335,13064.0
2022-05-02 09:55:00,162.35,162.39,161.7,162.25,7446.0,154.3479,154.3859,153.7299,154.2528,7446.0
2022-05-02 10:00:00,162.28,163.36,162.1,163.25,10361.0,154.2813,155.3081,154.1102,155.2035,10361.0
2022-05-02 10:05:00,163.25,163.39,162.24,162.43,9655.0,155.2035,155.3366,154.2433,154.4239,9655.0
2022-05-02 10:10:00,162.37,163.21,162.11,163.2,8292.0,154.3669,155.1655,154.1197,155.156,8292.0
2022-05-02 10:15:00,163.06,163.16,162.6,163.06,15939.0,155.0229,155.118,154.5856,155.0229,15939.0
2022-05-02 10:20:00,163.1,163.51,162.68,163.43,13556.0,155.0609,155.4507,154.6616,155.3747,13556.0
2022-05-02 10:25:00,163.27,163.87,163.17,163.26,9119.0,155.2225,155.793,155.1275,155.213,9119.0
2022-05-02 10:30:00,163.14,163.67,163.12,163.28,8109.0,155.099,155.6028,155.0799,155.2321,8109.0
2022-05-02 10:35:00,163.26,163.26,162.67,162.98,18076.0,155.213,155.213,154.6521,154.9468,18076.0
2022-05-02 10:40:00,163.09,163.38,163.08,163.12,11451.0,155.0514,155.3271,155.0419,155.0799,11451.0
2022-05-02 10:45:00,162.98,163.5,162.98,163.35,10226.0,154.9468,155.4412,154.9468,155.2986,10226.0
2022-05-02 10:50:00,163.4,163.4,162.5,162.63,31406.0,155.3461,155.3461,154.4905,154.6141,31406.0
2022-05-02 10:55:00,162.61,162.82,162.38,162.56,8197.0,154.5951,154.7947,154.3764,154.5475,8197.0
2022-05-02 11:00:00,162.72,162.74,161.91,161.93,8352.0,154.6997,154.7187,153.9296,153.9486,8352.0
2022-05-02 11:05:00,161.91,162.02,161.61,161.77,14484.0,153.9296,154.0342,153.6444,153.7965,14484.0
2022-05-02 11:10:00,161.74,161.76,161.01,161.11,16919.0,153.768,153.787,153.0739,153.169,16919.0
2022-05-02 11:15:00,161.18,161.31,160.88,161.12,10274.0,153.2356,153.3592,152.9503,153.1785,10274.0
2022-05-02 11:20:00,161.13,161.17,160.96,161.05,7035.0,153.188,153.2261,153.0264,153.112,7035.0
2022-05-02 11:25:00,161.0,161.12,160.65,160.65,19941.0,153.0644,153.1785,152.7317,152.7317,19941.0
2022-05-02 11:30:00,160.65,160.81,160.38,160.59,13838.0,152.7317,152.8838,152.475,152.6746,13838.0
2022-05-02 11:35:00,160.63,161.18,160.57,160.78,17972.0,152.7127,153.2356,152.6556,152.8553,17972.0
2022-05-02 11:40:00,160.74,161.02,160.61,160.93,14700.0,152.8172,153.0834,152.6937,152.9979,14700.0
2022-05-02 11:45:00,160.84,161.23,160.75,160.98,9519.0,152.9123,153.2831,152.8268,153.0454,9519.0
2022-05-02 11:50:00,160.96,161.04,160.85,160.95,13616.0,153.0264,153.1025,152.9218,153.0169,13616.0
2022-05-02 11:55:00,160.92,161.08,160.69,160.92,10314.0,152.9884,153.1405,152.7697,152.9884,10314.0
2022-05-02 12:00:00,160.93,160.94,160.31,160.4,11039.0,152.9979,153.0074,152.4084,152.494,11039.0
2022-05-02 12:05:00,160.38,160.59,160.16,160.37,10063.0,152.475,152.6746,152.2658,152.4655,10063.0
2022-05-02 12:10:00,160.39,160.39,160.08,160.28,10148.0,152.4845,152.4845,152.1898,152.3799,10148.0
2022-05-02 12:15:00,160.34,160.94,160.24,160.94,8518.0,152.437,153.0074,152.3419,153.0074,8518.0
2022-05-02 12:20:00,160.95,161.06,160.8,160.87,8590.0,153.0169,153.1215,152.8743,152.9408,8590.0
2022-05-02 12:25:00,160.81,160.81,160.36,160.4,6250.0,152.8838,152.8838,152.456,152.494,6250.0
2022-05-02 12:30:00,160.36,160.73,160.32,160.64,8778.0,152.456,152.8077,152.4179,152.7222,8778.0
2022-05-02 12:35:00,160.68,160.74,160.42,160.43,7904.0,152.7602,152.8172,152.513,152.5225,7904.0
2022-05-02 12:40:00,160.48,160.62,160.28,160.32,3883.0,152.5701,152.7032,152.3799,152.4179,3883.0
2022-05-02 12:45:00,160.28,160.3,160.13,160.23,6938.0,152.3799,152.3989,152.2373,152.3324,6938.0
2022-05-02 12:50:00,160.18,160.29,159.98,160.12,11099.0,152.2848,152.3894,152.0947,152.2278,11099.0
2022-05-02 12:55:00,160.17,160.26,159.87,159.88,9954.0,152.2753,152.3609,151.9901,151.9996,9954.0
2022-05-02 13:00:00,159.96,160.01,159.58,159.81,12453.0,152.0757,152.1232,151.7144,151.9331,12453.0
2022-05-02 13:05:00,159.84,160.44,159.81,160.44,10110.0,151.9616,152.532,151.9331,152.532,10110.0
2022-05-02 13:10:00,160.4,160.74,160.4,160.74,10858.0,152.494,152.8172,152.494,152.8172,10858.0
2022-05-02 13:15:00,160.74,160.84,160.59,160.69,13991.0,152.8172,152.9123,152.6746,152.7697,13991.0
2022-05-02 13:20:00,160.67,160.67,160.13,160.22,6722.0,152.7507,152.7507,152.2373,152.3229,6722.0
2022-05-02 13:25:00,160.22,160.28,159.67,159.87,6460.0,152.3229,152.3799,151.8,151.9901,6460.0
2022-05-02 13:30:00,159.85,159.85,159.37,159.4,6488.0,151.9711,151.9711,151.5148,151.5433,6488.0
2022-05-02 13:35:00,159.41,159.7,159.38,159.59,9776.0,151.5528,151.8285,151.5243,151.7239,9776.0
2022-05-02 13:40:00,159.58,160.02,159.57,159.85,10492.0,151.7144,152.1327,151.7049,151.9711,10492.0
2022-05-02 13:45:00,159.81,159.88,159.54,159.63,9101.0,151.9331,151.9996,151.6764,151.762,9101.0
2022-05-02 13:50:00,159.58,159.65,159.25,159.28,5913.0,151.7144,151.781,151.4007,151.4292,5913.0
2022-05-02 13:55:00,159.24,159.31,159.08,159.19,10331.0,151.3912,151.4577,151.2391,151.3436,10331.0
2022-05-02 14:00:00,159.18,159.18,158.83,159.0,12523.0,151.3341,151.3341,151.0014,151.163,12523.0
2022-05-02 14:05:00,159.07,159.38,158.96,159.11,8549.0,151.2296,151.5243,151.125,151.2676,8549.0
2022-05-02 14:10:00,159.05,159.07,158.31,158.35,10177.0,151.2105,151.2296,150.507,150.545,10177.0
2022-05-02 14:15:00,158.33,158.48,158.13,158.34,16789.0,150.526,150.6686,150.3359,150.5355,16789.0
2022-05-02 14:20:00,158.34,158.56,158.27,158.36,13043.0,150.5355,150.7447,150.469,150.5546,13043.0
2022-05-02 14:25:00,158.32,158.39,158.13,158.17,13167.0,150.5165,150.5831,150.3359,150.3739,13167.0
2022-05-02 14:30:00,158.18,158.21,157.73,157.9,11524.0,150.3834,150.4119,149.9556,150.1172,11524.0
2022-05-02 14:35:00,157.85,157.88,157.69,157.81,6455.0,150.0697,150.0982,149.9176,150.0317,6455.0
2022-05-02 14:40:00,157.81,157.83,157.39,157.5,15600.0,150.0317,150.0507,149.6324,149.7369,15600.0
2022-05-02 14:45:00,157.58,157.99,157.49,157.85,28586.0,149.813,150.2028,149.7274,150.0697,28586.0
2022-05-02 14:50:00,157.9,157.9,157.54,157.7,13790.0,150.1172,150.1172,149.775,149.9271,13790.0
2022-05-02 14:55:00,157.67,157.69,157.05,157.12,11418.0,149.8986,149.9176,149.3091,149.3757,11418.0
2022-05-02 15:00:00,157.13,157.57,157.1,157.5,9601.0,149.3852,149.8035,149.3567,149.7369,9601.0
2022-05-02 15:05:00,157.65,157.97,157.53,157.86,12754.0,149.8795,150.1838,149.7655,150.0792,12754.0
2022-05-02 15:10:00,157.84,158.31,157.72,158.31,16692.0,150.0602,150.507,149.9461,150.507,16692.0
2022-05-02 15:15:00,158.3,158.5,158.11,158.41,23407.0,150.4975,150.6877,150.3169,150.6021,23407.0
2022-05-02 15:20:00,158.53,158.73,158.51,158.66,18088.0,150.7162,150.9063,150.6972,150.8398,18088.0
2022-05-02 15:25:00,158.62,158.82,158.55,158.57,20694.0,150.8017,150.9919,150.7352,150.7542,20694.0
2022-05-02 15:30:00,158.62,159.41,158.62,159.38,36724.0,150.8017,151.5528,150.8017,151.5243,36724.0
2022-05-02 15:35:00,159.39,159.45,158.56,158.72,23955.0,151.5338,151.5908,150.7447,150.8968,23955.0
2022-05-02 15:40:00,158.74,158.9,158.34,158.37,26600.0,150.9158,151.0679,150.5355,150.5641,26600.0
2022-05-02 15:45:00,158.34,158.88,158.28,158.85,30658.0,150.5355,151.0489,150.4785,151.0204,30658.0
2022-05-02 15:50:00,158.89,159.07,158.56,158.93,57725.0,151.0584,151.2296,150.7447,151.0965,57725.0
2022-05-02 15:55:00,158.86,159.07,158.7,159.05,87841.0,151.0299,151.2296,150.8778,151.2105,87841.0
2022-05-03 09:30:00,159.16,159.32,158.47,159.13,76052.0,151.3151,151.4672,150.6591,151.2866,76052.0
2022-05-03 09:35:00,159.08,159.42,158.75,158.87,12546.0,151.2391,151.5623,150.9253,151.0394,12546.0
2022-05-03 09:40:00,158.95,159.63,158.95,159.48,18043.0,151.1155,151.762,151.1155,151.6193,18043.0
2022-05-03 09:45:00,159.6,159.89,159.21,159.67,9038.0,151.7334,152.0091,151.3627,151.8,9038.0
2022-05-03 09:50:00,159.55,159.9,159.23,159.26,10957.0,151.6859,152.0186,151.3817,151.4102,10957.0
2022-05-03 09:55:00,159.28,159.44,158.71,158.77,12110.0,151.4292,151.5813,150.8873,150.9443,12110.0
2022-05-03 10:00:00,158.55,159.18,158.55,159.12,15245.0,150.7352,151.3341,150.7352,151.2771,15245.0
2022-05-03 10:05:00,159.17,159.79,159.17,159.79,16100.0,151.3246,151.9141,151.3246,151.9141,16100.0
2022-05-03 10:10:00,159.81,160.46,159.77,160.4,35270.0,151.9331,152.551,151.8951,152.494,35270.0
2022-05-03 10:15:00,160.38,160.75,160.37,160.66,11618.0,152.475,152.8268,152.4655,152.7412,11618.0
2022-05-03 10:20:00,160.62,161.31,160.58,161.04,20847.0,152.7032,153.3592,152.6651,153.1025,20847.0
2022-05-03 10:25:00,160.98,161.1,160.79,160.79,17437.0,153.0454,153.1595,152.8648,152.8648,17437.0
2022-05-03 10:30:00,160.83,161.1,160.74,160.95,5531.0,152.9028,153.1595,152.8172,153.0169,5531.0
2022-05-03 10:35:00,160.95,161.43,160.84,161.39,13397.0,153.0169,153.4732,152.9123,153.4352,13397.0
2022-05-03 10:40:00,161.45,161.5,161.08,161.09,7494.0,153.4922,153.5398,153.1405,153.15,7494.0
2022-05-03 10:45:00,161.1,161.15,160.93,160.93,14200.0,153.1595,153.207,152.9979,152.9979,14200.0
2022-05-03 10:50:00,160.92,161.01,160.61,160.88,17013.0,152.9884,153.0739,152.6937,152.9503,17013.0
2022-05-03 10:55:00,160.9,161.41,160.9,161.31,10047.0,152.9694,153.4542,152.9694,153.3592,10047.0
2022-05-03 11:00:00,161.31,161.64,161.21,161.44,14915.0,153.3592,153.6729,153.2641,153.4827,14915.0
2022-05-03 11:05:00,161.49,161.56,161.34,161.37,7697.0,153.5303,153.5968,153.3877,153.4162,7697.0
2022-05-03 11:10:00,161.41,161.67,161.35,161.67,7263.0,153.4542,153.7014,153.3972,153.7014,7263.0
2022-05-03 11:15:00,161.84,161.84,161.53,161.57,7235.0,153.863,153.863,153.5683,153.6063,7235.0
2022-05-03 11:20:00,161.56,161.71,161.47,161.67,7209.0,153.5968,153.7394,153.5113,153.7014,7209.0
2022-05-03 11:25:00,161.68,161.89,161.62,161.68,4769.0,153.7109,153.9106,153.6539,153.7109,4769.0
2022-05-03 11:30:00,161.63,161.95,161.63,161.91,4963.0,153.6634,153.9676,153.6634,153.9296,4963.0
2022-05-03 11:35:00,161.96,162.22,161.9,161.9,27810.0,153.9771,154.2243,153.9201,153.9201,27810.0
2022-05-03 11:40:00,161.94,162.01,161.46,161.52,11478.0,153.9581,154.0246,153.5018,153.5588,11478.0
2022-05-03 11:45:00,161.37,161.4,161.04,161.11,6193.0,153.4162,153.4447,153.1025,153.169,6193.0
2022-05-03 11:50:00,161.11,161.23,161.04,161.06,17711.0,153.169,153.2831,153.1025,153.1215,17711.0
2022-05-03 11:55:00,161.1,161.15,160.84,160.98,7826.0,153.1595,153.207,152.9123,153.0454,7826.0
2022-05-03 12:00:00,161.08,161.64,161.01,161.64,7912.0,153.1405,153.6729,153.0739,153.6729,7912.0
2022-05-03 12:05:00,161.48,161.53,160.89,160.97,5721.0,153.5208,153.5683,152.9599,153.0359,5721.0
2022-05-03 12:10:00,160.97,161.12,160.85,161.12,4616.0,153.0359,153.1785,152.9218,153.1785,4616.0
2022-05-03 12:15:00,161.03,161.13,160.93,161.13,4438.0,153.093,153.188,152.9979,153.188,4438.0
2022-05-03 12:20:00,161.19,161.4,161.19,161.37,4385.0,153.2451,153.4447,153.2451,153.4162,4385.0
2022-05-03 12:25:00,161.41,161.53,161.28,161.28,4262.0,153.4542,153.5683,153.3306,153.3306,4262.0
2022-05-03 12:30:00,161.17,161.3,161.05,161.26,6602.0,153.2261,153.3496,153.112,153.3116,6602.0
2022-05-03 12:35:00,161.19,161.33,161.14,161.19,2588.0,153.2451,153.3782,153.1975,153.2451,2588.0
2022-05-03 12:40:00,161.16,161.16,160.96,160.97,3253.0,153.2165,153.2165,153.0264,153.0359,3253.0
2022-05-03 12:45:00,160.94,160.97,160.7,160.83,3320.0,153.0074,153.0359,152.7792,152.9028,3320.0
2022-05-03 12:50:00,160.85,160.93,160.7,160.78,3022.0,152.9218,152.9979,152.7792,152.8553,3022.0
2022-05-03 12:55:00,160.7,161.01,160.58,160.97,5973.0,152.7792,153.0739,152.6651,153.0359,5973.0
2022-05-03 13:00:00,161.15,161.17,161.08,161.09,986.0,153.207,153.2261,153.1405,153.15,986.0
2022-05-03 13:05:00,161.1,161.16,160.98,161.15,2656.0,153.1595,153.2165,153.0454,153.207,2656.0
2022-05-03 13:10:00,161.2,161.22,161.03,161.03,4689.0,153.2546,153.2736,153.093,153.093,4689.0
2022-05-03 13:15:00,161.0,161.0,160.8,160.8,2546.0,153.0644,153.0644,152.8743,152.8743,2546.0
2022-05-03 13:20:00,160.86,160.87,160.5,160.53,4417.0,152.9313,152.9408,152.5891,152.6176,4417.0
2022-05-03 13:25:00,160.52,160.54,160.21,160.23,10726.0,152.6081,152.6271,152.3134,152.3324,10726.0
2022-05-03 13:30:00,160.28,160.58,160.2,160.56,2738.0,152.3799,152.6651,152.3039,152.6461,2738.0
2022-05-03 13:35:00,160.52,160.55,160.49,160.49,4673.0,152.6081,152.6366,152.5796,152.5796,4673.0
2022-05-03 13:40:00,160.54,160.54,160.29,160.35,3851.0,152.6271,152.6271,152.3894,152.4465,3851.0
2022-05-03 13:45:00,160.33,160.4,160.18,160.2,11105.0,152.4275,152.494,152.2848,152.3039,11105.0
2022-05-03 13:50:00,160.2,160.31,160.06,160.11,16771.0,152.3039,152.4084,152.1708,152.2183,16771.0
2022-05-03 13:55:00,160.12,160.21,160.09,160.2,8218.0,152.2278,152.3134,152.1993,152.3039,8218.0
2022-05-03 14:00:00,160.17,160.32,160.03,160.25,21195.0,152.2753,152.4179,152.1422,152.3514,21195.0
2022-05-03 14:05:00,160.17,160.44,160.12,160.38,7660.0,152.2753,152.532,152.2278,152.475,7660.0
2022-05-03 14:10:00,160.34,160.41,160.06,160.17,19928.0,152.437,152.5035,152.1708,152.2753,19928.0
2022-05-03 14:15:00,160.17,160.25,159.82,159.88,4633.0,152.2753,152.3514,151.9426,151.9996,4633.0
2022-05-03 14:20:00,159.73,159.78,159.56,159.56,2831.0,151.857,151.9046,151.6954,151.6954,2831.0
2022-05-03 14:25:00,159.41,159.42,159.27,159.33,3836.0,151.5528,151.5623,151.4197,151.4767,3836.0
2022-05-03 14:30:00,159.33,159.54,159.33,159.51,2847.0,151.4767,151.6764,151.4767,151.6479,2847.0
2022-05-03 14:35:00,159.54,159.82,159.42,159.42,5854.0,151.6764,151.9426,151.5623,151.5623,5854.0
2022-05-03 14:40:00,159.42,159.49,159.17,159.45,5595.0,151.5623,151.6289,151.3246,151.5908,5595.0
2022-05-03 14:45:00,159.41,159.45,159.25,159.42,3747.0,151.5528,151.5908,151.4007,151.5623,3747.0
2022-05-03 14:50:00,159.42,159.73,159.42,159.72,5105.0,151.5623,151.857,151.5623,151.8475,5105.0
2022-05-03 14:55:00,159.72,160.19,159.69,160.17,16251.0,151.8475,152.2944,151.819,152.2753,16251.0
2022-05-03 15:00:00,160.17,160.27,160.06,160.11,10673.0,152.2753,152.3704,152.1708,152.2183,10673.0
2022-05-03 15:05:00,160.14,160.5,160.14,160.45,15620.0,152.2468,152.5891,152.2468,152.5415,15620.0
2022-05-03 15:10:00,160.5,160.5,159.99,160.0,22190.0,152.5891,152.5891,152.1042,152.1137,22190.0
2022-05-03 15:15:00,160.01,160.01,159.77,159.77,7225.0,152.1232,152.1232,151.8951,151.8951,7225.0
2022-05-03 15:20:00,159.77,159.94,159.35,159.47,6340.0,151.8951,152.0567,151.4958,151.6098,6340.0
2022-05-03 15:25:00,159.44,159.5,159.31,159.41,7708.0,151.5813,151.6384,151.4577,151.5528,7708.0
2022-05-03 15:30:00,159.38,159.67,159.31,159.53,10500.0,151.5243,151.8,151.4577,151.6669,10500.0
2022-05-03 15:35:00,159.55,159.55,159.24,159.37,15328.0,151.6859,151.6859,151.3912,151.5148,15328.0
2022-05-03 15:40:00,159.23,159.27,158.98,159.05,14229.0,151.3817,151.4197,151.144,151.2105,14229.0
2022-05-03 15:45:00,159.05,159.36,158.91,159.24,22038.0,151.2105,151.5053,151.0774,151.3912,22038.0
2022-05-03 15:50:00,159.25,159.63,159.03,159.45,29139.0,151.4007,151.762,151.1915,151.5908,29139.0
2022-05-03 15:55:00,159.45,159.45,159.25,159.34,61098.0,151.5908,151.5908,151.4007,151.4862,61098.0
2022-05-04 09:30:00,159.02,159.68,158.94,159.07,19415.0,151.182,151.8095,151.106,151.2296,19415.0
2022-05-04 09:35:00,159.23,159.7,159.11,159.35,7803.0,151.3817,151.8285,151.2676,151.4958,7803.0
2022-05-04 09:40:00,159.27,159.35,158.72,158.93,15971.0,151.4197,151.4958,150.8968,151.0965,15971.0
2022-05-04 09:45:00,158.94,159.42,158.48,158.52,18570.0,151.106,151.5623,150.6686,150.7067,18570.0
2022-05-04 09:50:00,158.53,159.4,158.41,158.86,11631.0,150.7162,151.5433,150.6021,151.0299,11631.0
2022-05-04 09:55:00,158.87,159.13,158.77,159.08,7771.0,151.0394,151.2866,150.9443,151.2391,7771.0
2022-05-04 10:00:00,159.05,159.48,158.87,159.25,10019.0,151.2105,151.6193,151.0394,151.4007,10019.0
2022-05-04 10:05:00,159.3,159.62,159.27,159.5,10936.0,151.4482,151.7524,151.4197,151.6384,10936.0
2022-05-04 10:10:00,159.46,159.46,159.11,159.18,6116.0,151.6003,151.6003,151.2676,151.3341,6116.0
2022-05-04 10:15:00,159.2,159.24,159.05,159.21,4247.0,151.3532,151.3912,151.2105,151.3627,4247.0
2022-05-04 10:20:00,159.16,159.29,158.99,159.21,5422.0,151.3151,151.4387,151.1535,151.3627,5422.0
2022-05-04 10:25:00,159.19,159.57,159.19,159.34,5439.0,151.3436,151.7049,151.3436,151.4862,5439.0
2022-05-04 10:30:00,159.37,159.47,159.15,159.22,7055.0,151.5148,151.6098,151.3056,151.3722,7055.0
2022-05-04 10:35:00,159.19,159.5,159.05,159.41,8444.0,151.3436,151.6384,151.2105,151.5528,8444.0
2022-05-04 10:40:00,159.39,159.46,159.18,159.3,5345.0,151.5338,151.6003,151.3341,151.4482,5345.0
2022-05-04 10:45:00,159.34,159.8,159.34,159.73,6274.0,151.4862,151.9236,151.4862,151.857,6274.0
2022-05-04 10:50:00,159.8,160.29,159.79,160.11,8828.0,151.9236,152.3894,151.9141,152.2183,8828.0
2022-05-04 10:55:00,159.96,160.26,159.96,160.09,6545.0,152.0757,152.3609,152.0757,152.1993,6545.0
2022-05-04 11:00:00,160.03,160.05,159.79,159.92,4035.0,152.1422,152.1613,151.9141,152.0377,4035.0
2022-05-04 11:05:00,159.93,160.06,159.76,159.98,6060.0,152.0472,152.1708,151.8855,152.0947,6060.0
2022-05-04 11:10:00,159.94,160.05,159.82,159.82,3240.0,152.0567,152.1613,151.9426,151.9426,3240.0
2022-05-04 11:15:00,159.83,159.94,159.65,159.79,4349.0,151.9521,152.0567,151.781,151.9141,4349.0
2022-05-04 11:20:00,159.71,159.93,159.61,159.89,6105.0,151.838,152.0472,151.7429,152.0091,6105.0
2022-05-04 11:25:00,159.9,160.13,159.84,159.96,3833.0,152.0186,152.2373,151.9616,152.0757,3833.0
2022-05-04 11:30:00,159.92,160.06,159.84,160.03,11009.0,152.0377,152.1708,151.9616,152.1422,11009.0
2022-05-04 11:35:00,160.1,160.13,159.94,160.13,7399.0,152.2088,152.2373,152.0567,152.2373,7399.0
2022-05-04 11:40:00,160.1,160.32,160.01,160.32,5156.0,152.2088,152.4179,152.1232,152.4179,5156.0
2022-05-04 11:45:00,160.37,160.43,160.28,160.42,5626.0,152.4655,152.5225,152.3799,152.513,5626.0
2022-05-04 11:50:00,160.43,160.55,160.39,160.48,7987.0,152.5225,152.6366,152.4845,152.5701,7987.0
2022-05-04 11:55:00,160.48,160.55,160.23,160.26,8456.0,152.5701,152.6366,152.3324,152.3609,8456.0
2022-05-04 12:00:00,160.22,160.7,160.22,160.59,4501.0,152.3229,152.7792,152.3229,152.6746,4501.0
2022-05-04 12:05:00,160.57,160.6,160.46,160.59,2700.0,152.6556,152.6841,152.551,152.6746,2700.0
2022-05-04 12:10:00,160.55,160.75,160.46,160.5,3873.0,152.6366,152.8268,152.551,152.5891,3873.0
2022-05-04 12:15:00,160.75,160.8,160.57,160.8,3842.0,152.8268,152.8743,152.6556,152.8743,3842.0
2022-05-04 12:20:00,160.82,161.01,160.68,161.01,17598.0,152.8933,153.0739,152.7602,153.0739,17598.0
2022-05-04 12:25:00,161.05,161.18,160.83,160.88,54261.0,153.112,153.2356,152.9028,152.9503,54261.0
2022-05-04 12:30:00,160.85,160.9,160.72,160.88,3509.0,152.9218,152.9694,152.7982,152.9503,3509.0
2022-05-04 12:35:00,160.87,160.87,160.65,160.87,6614.0,152.9408,152.9408,152.7317,152.9408,6614.0
2022-05-04 12:40:00,160.85,160.89,160.7,160.7,5445.0,152.9218,152.9599,152.7792,152.7792,5445.0
2022-05-04 12:45:00,160.63,160.96,160.63,160.85,28894.0,152.7127,153.0264,152.7127,152.9218,28894.0
2022-05-04 12:50:00,160.94,160.96,160.83,160.93,6037.0,153.0074,153.0264,152.9028,152.9979,6037.0
2022-05-04 12:55:00,160.97,161.1,160.83,160.92,9882.0,153.0359,153.1595,152.9028,152.9884,9882.0
2022-05-04 13:00:00,160.93,160.96,160.61,160.63,6750.0,152.9979,153.0264,152.6937,152.7127,6750.0
2022-05-04 13:05:00,160.56,160.64,160.42,160.45,12556.0,152.6461,152.7222,152.513,152.5415,12556.0
2022-05-04 13:10:00,160.55,160.68,160.34,160.68,6136.0,152.6366,152.7602,152.437,152.7602,6136.0
2022-05-04 13:15:00,160.76,160.89,160.5,160.53,9970.0,152.8363,152.9599,152.5891,152.6176,9970.0
2022-05-04 13:20:00,160.51,160.61,160.33,160.37,7921.0,152.5986,152.6937,152.4275,152.4655,7921.0
2022-05-04 13:25:00,160.27,160.44,160.1,160.4,5760.0,152.3704,152.532,152.2088,152.494,5760.0
2022-05-04 13:30:00,160.4,160.4,160.26,160.29,4478.0,152.494,152.494,152.3609,152.3894,4478.0
2022-05-04 13:35:00,160.34,160.43,160.21,160.41,9354.0,152.437,152.5225,152.3134,152.5035,9354.0
2022-05-04 13:40:00,160.4,160.57,160.38,160.57,3860.0,152.494,152.6556,152.475,152.6556,3860.0
2022-05-04 13:45:00,160.51,160.54,160.4,160.4,4679.0,152.5986,152.6271,152.494,152.494,4679.0
2022-05-04 13:50:00,160.36,160.36,160.17,160.2,6099.0,152.456,152.456,152.2753,152.3039,6099.0
2022-05-04 13:55:00,160.22,160.44,160.1,160.1,11433.0,152.3229,152.532,152.2088,152.2088,11433.0
2022-05-04 14:00:00,160.1,160.58,159.97,160.58,18425.0,152.2088,152.6651,152.0852,152.6651,18425.0
2022-05-04 14:05:00,160.61,160.72,160.32,160.61,18904.0,152.6937,152.7982,152.4179,152.6937,18904.0
2022-05-04 14:10:00,160.65,160.7,160.43,160.46,3715.0,152.7317,152.7792,152.5225,152.551,3715.0
2022-05-04 14:15:00,160.48,160.53,160.05,160.07,3653.0,152.5701,152.6176,152.1613,152.1803,3653.0
2022-05-04 14:20:00,160.03,160.26,159.84,160.25,5769.0,152.1422,152.3609,151.9616,152.3514,5769.0
2022-05-04 14:25:00,160.27,161.01,160.21,160.83,4479.0,152.3704,153.0739,152.3134,152.9028,4479.0
2022-05-04 14:30:00,160.85,160.85,159.61,159.62,8526.0,152.9218,152.9218,151.7429,151.7524,8526.0
2022-05-04 14:35:00,159.53,160.45,159.51,160.3,8923.0,151.6669,152.5415,151.6479,152.3989,8923.0
2022-05-04 14:40:00,160.4,161.05,160.35,160.85,9693.0,152.494,153.112,152.4465,152.9218,9693.0
2022-05-04 14:45:00,160.85,161.2,160.8,160.95,6192.0,152.9218,153.2546,152.8743,153.0169,6192.0
2022-05-04 14:50:00,160.9,161.29,160.71,161.19,8066.0,152.9694,153.3401,152.7887,153.2451,8066.0
2022-05-04 14:55:00,161.17,161.42,161.03,161.07,5497.0,153.2261,153.4637,153.093,153.131,5497.0
2022-05-04 15:00:00,161.08,161.31,160.97,161.09,5127.0,153.1405,153.3592,153.0359,153.15,5127.0
2022-05-04 15:05:00,161.09,161.37,161.01,161.19,4046.0,153.15,153.4162,153.0739,153.2451,4046.0
2022-05-04 15:10:00,161.24,161.48,161.21,161.27,10069.0,153.2926,153.5208,153.2641,153.3211,10069.0
2022-05-04 15:15:00,161.26,161.34,161.08,161.14,11724.0,153.3116,153.3877,153.1405,153.1975,11724.0
2022-05-04 15:20:00,161.21,161.45,161.2,161.45,8290.0,153.2641,153.4922,153.2546,153.4922,8290.0
2022-05-04 15:25:00,161.44,161.56,161.37,161.5,36319.0,153.4827,153.5968,153.4162,153.5398,36319.0
2022-05-04 15:30:00,161.52,161.97,161.36,161.8,15663.0,153.5588,153.9866,153.4067,153.825,15663.0
2022-05-04 15:35:00,161.82,161.91,161.66,161.82,15338.0,153.844,153.9296,153.6919,153.844,15338.0
2022-05-04 15:40:00,161.83,162.3,161.8,162.2,16878.0,153.8535,154.3004,153.825,154.2053,16878.0
2022-05-04 15:45:00,162.2,162.53,162.01,162.49,24410.0,154.2053,154.519,154.0246,154.481,24410.0
2022-05-04 15:50:00,162.53,162.55,162.25,162.4,37866.0,154.519,154.538,154.2528,154.3954,37866.0
2022-05-04 15:55:00,162.43,162.55,162.22,162.32,100046.0,154.4239,154.538,154.2243,154.3194,100046.0
2022-05-05 09:30:00,161.78,162.03,161.08,161.51,30500.0,153.806,154.0437,153.1405,153.5493,30500.0
2022-05-05 09:35:00,161.5,161.93,161.5,161.7,7202.0,153.5398,153.9486,153.5398,153.7299,7202.0
2022-05-05 09:40:00,161.68,161.68,160.97,160.97,5067.0,153.7109,153.7109,153.0359,153.0359,5067.0
2022-05-05 09:45:00,161.15,161.21,160.59,160.65,8557.0,153.207,153.2641,152.6746,152.7317,8557.0
2022-05-05 09:50:00,160.66,161.18,160.59,160.79,6764.0,152.7412,153.2356,152.6746,152.8648,6764.0
2022-05-05 09:55:00,160.84,160.99,160.63,160.76,8225.0,152.9123,153.0549,152.7127,152.8363,8225.0
2022-05-05 10:00:00,160.81,161.17,160.67,160.76,6040.0,152.8838,153.2261,152.7507,152.8363,6040.0
2022-05-05 10:05:00,160.86,161.09,160.46,160.48,10326.0,152.9313,153.15,152.551,152.5701,10326.0
2022-05-05 10:10:00,160.36,160.44,159.7,160.35,8915.0,152.456,152.532,151.8285,152.4465,8915.0
2022-05-05 10:15:00,160.41,160.73,160.41,160.71,5427.0,152.5035,152.8077,152.5035,152.7887,5427.0
2022-05-05 10:20:00,160.66,160.66,160.32,160.54,6968.0,152.7412,152.7412,152.4179,152.6271,6968.0
2022-05-05 10:25:00,160.6,160.93,160.6,160.75,10771.0,152.6841,152.9979,152.6841,152.8268,10771.0
2022-05-05 10:30:00,160.71,160.86,160.32,160.51,3758.0,152.7887,152.9313,152.4179,152.5986,3758.0
2022-05-05 10:35:00,160.59,160.97,160.59,160.72,8059.0,152.6746,153.0359,152.6746,152.7982,8059.0
2022-05-05 10:40:00,160.68,160.68,160.25,160.25,4857.0,152.7602,152.7602,152.3514,152.3514,4857.0
2022-05-05 10:45:00,160.31,160.31,159.75,159.94,14749.0,152.4084,152.4084,151.876,152.0567,14749.0
2022-05-05 10:50:00,159.89,160.12,159.59,159.59,6073.0,152.0091,152.2278,151.7239,151.7239,6073.0
2022-05-05 10:55:00,159.76,160.08,159.7,160.06,6759.0,151.8855,152.1898,151.8285,152.1708,6759.0
2022-05-05 11:00:00,159.99,160.19,159.48,159.48,4061.0,152.1042,152.2944,151.6193,151.6193,4061.0
2022-05-05 11:05:00,159.58,159.66,159.0,159.12,15676.0,151.7144,151.7905,151.163,151.2771,15676.0
2022-05-05 11:10:00,159.14,159.27,158.88,159.12,5766.0,151.2961,151.4197,151.0489,151.2771,5766.0
2022-05-05 11:15:00,159.1,159.18,158.88,158.97,5886.0,151.2581,151.3341,151.0489,151.1345,5886.0
2022-05-05 11:20:00,158.98,159.14,158.81,158.84,7718.0,151.144,151.2961,150.9824,151.0109,7718.0
2022-05-05 11:25:00,158.84,159.59,158.84,159.59,16060.0,151.0109,151.7239,151.0109,151.7239,16060.0
2022-05-05 11:30:00,159.55,159.81,159.5,159.64,14455.0,151.6859,151.9331,151.6384,151.7715,14455.0
2022-05-05 11:35:00,159.59,160.01,159.59,159.85,8943.0,151.7239,152.1232,151.7239,151.9711,8943.0
2022-05-05 11:40:00,159.96,159.98,159.66,159.72,5121.0,152.0757,152.0947,151.7905,151.8475,5121.0
2022-05-05 11:45:00,159.67,159.67,159.18,159.27,7928.0,151.8,151.8,151.3341,151.4197,7928.0
2022-05-05 11:50:00,159.25,159.25,158.56,158.56,8597.0,151.4007,151.4007,150.7447,150.7447,8597.0
2022-05-05 11:55:00,158.66,158.84,158.52,158.52,6377.0,150.8398,151.0109,150.7067,150.7067,6377.0
2022-05-05 12:00:00,158.4,158.46,157.98,158.46,10716.0,150.5926,150.6496,150.1933,150.6496,10716.0
2022-05-05 12:05:00,158.44,159.0,158.34,159.0,7911.0,150.6306,151.163,150.5355,151.163,7911.0
2022-05-05 12:10:00,158.96,159.37,158.93,159.35,11436.0,151.125,151.5148,151.0965,151.4958,11436.0
2022-05-05 12:15:00,159.33,159.58,159.22,159.28,20091.0,151.4767,151.7144,151.3722,151.4292,20091.0
2022-05-05 12:20:00,159.27,159.33,158.75,158.79,12914.0,151.4197,151.4767,150.9253,150.9634,12914.0
2022-05-05 12:25:00,158.83,159.35,158.82,159.04,4701.0,151.0014,151.4958,150.9919,151.201,4701.0
2022-05-05 12:30:00,158.96,159.25,158.96,159.0,7306.0,151.125,151.4007,151.125,151.163,7306.0
2022-05-05 12:35:00,158.94,158.99,158.43,158.64,6420.0,151.106,151.1535,150.6211,150.8208,6420.0
2022-05-05 12:40:00,158.6,158.83,158.48,158.78,40212.0,150.7827,151.0014,150.6686,150.9539,40212.0
2022-05-05 12:45:00,158.8,158.94,158.74,158.86,13461.0,150.9729,151.106,150.9158,151.0299,13461.0
2022-05-05 12:50:00,158.91,159.13,158.89,159.13,5112.0,151.0774,151.2866,151.0584,151.2866,5112.0
2022-05-05 12:55:00,159.12,159.31,159.1,159.3,5951.0,151.2771,151.4577,151.2581,151.4482,5951.0
2022-05-05 13:00:00,159.38,159.84,159.3,159.72,7729.0,151.5243,151.9616,151.4482,151.8475,7729.0
2022-05-05 13:05:00,159.71,159.78,159.54,159.56,5791.0,151.838,151.9046,151.6764,151.6954,5791.0
2022-05-05 13:10:00,159.54,159.67,159.31,159.35,4487.0,151.6764,151.8,151.4577,151.4958,4487.0
2022-05-05 13:15:00,159.5,159.51,159.22,159.45,9880.0,151.6384,151.6479,151.3722,151.5908,9880.0
2022-05-05 13:20:00,159.38,159.64,159.33,159.56,5696.0,151.5243,151.7715,151.4767,151.6954,5696.0
2022-05-05 13:25:00,159.56,159.67,159.37,159.67,5501.0,151.6954,151.8,151.5148,151.8,5501.0
2022-05-05 13:30:00,159.63,159.63,159.29,159.39,5512.0,151.762,151.762,151.4387,151.5338,5512.0
2022-05-05 13:35:00,159.39,159.85,159.35,159.72,5388.0,151.5338,151.9711,151.4958,151.8475,5388.0
2022-05-05 13:40:00,159.72,159.93,159.58,159.76,5845.0,151.8475,152.0472,151.7144,151.8855,5845.0
2022-05-05 13:45:00,159.77,159.83,159.57,159.58,3557.0,151.8951,151.9521,151.7049,151.7144,3557.0
2022-05-05 13:50:00,159.48,159.49,159.16,159.29,4856.0,151.6193,151.6289,151.3151,151.4387,4856.0
2022-05-05 13:55:00,159.27,159.56,159.21,159.56,5840.0,151.4197,151.6954,151.3627,151.6954,5840.0
2022-05-05 14:00:00,159.48,159.58,159.37,159.51,4375.0,151.6193,151.7144,151.5148,151.6479,4375.0
2022-05-05 14:05:00,159.46,159.65,159.46,159.54,2700.0,151.6003,151.781,151.6003,151.6764,2700.0
2022-05-05 14:10:00,159.64,159.64,159.29,159.47,5396.0,151.7715,151.7715,151.4387,151.6098,5396.0
2022-05-05 14:15:00,159.57,159.82,159.57,159.82,2433.0,151.7049,151.9426,151.7049,151.9426,2433.0
2022-05-05 14:20:00,159.82,159.85,159.21,159.37,4291.0,151.9426,151.9711,151.3627,151.5148,4291.0
2022-05-05 14:25:00,159.27,159.38,158.82,158.83,4739.0,151.4197,151.5243,150.9919,151.0014,4739.0
2022-05-05 14:30:00,158.86,158.94,158.51,158.54,5249.0,151.0299,151.106,150.6972,150.7257,5249.0
2022-05-05 14:35:00,158.54,158.7,158.47,158.7,5791.0,150.7257,150.8778,150.6591,150.8778,5791.0
2022-05-05 14:40:00,158.64,158.8,158.54,158.73,8754.0,150.8208,150.9729,150.7257,150.9063,8754.0
2022-05-05 14:45:00,158.8,158.98,158.77,158.95,4677.0,150.9729,151.144,150.9443,151.1155,4677.0
2022-05-05 14:50:00,158.9,159.18,158.82,158.85,9147.0,151.0679,151.3341,150.9919,151.0204,9147.0
2022-05-05 14:55:00,158.76,158.8,158.64,158.78,3040.0,150.9348,150.9729,150.8208,150.9539,3040.0
2022-05-05 15:00:00,158.82,158.82,158.38,158.39,6893.0,150.9919,150.9919,150.5736,150.5831,6893.0
2022-05-05 15:05:00,158.5,158.54,158.12,158.36,7468.0,150.6877,150.7257,150.3264,150.5546,7468.0
2022-05-05 15:10:00,158.36,158.37,157.99,158.03,9435.0,150.5546,150.5641,150.2028,150.2408,9435.0
2022-05-05 15:15:00,158.06,158.18,157.85,157.85,6105.0,150.2693,150.3834,150.0697,150.0697,6105.0
2022-05-05 15:20:00,157.91,157.91,157.6,157.74,8010.0,150.1267,150.1267,149.832,149.9651,8010.0
2022-05-05 15:25:00,157.74,157.93,157.45,157.52,15822.0,149.9651,150.1457,149.6894,149.756,15822.0
2022-05-05 15:30:00,157.53,157.98,157.4,157.92,15363.0,149.7655,150.1933,149.6419,150.1362,15363.0
2022-05-05 15:35:00,157.98,158.37,157.94,158.23,21945.0,150.1933,150.5641,150.1553,150.431,21945.0
2022-05-05 15:40:00,158.21,158.5,158.04,158.1,21465.0,150.4119,150.6877,150.2503,150.3074,21465.0
2022-05-05 15:45:00,158.16,158.28,157.72,157.83,58203.0,150.3644,150.4785,149.9461,150.0507,58203.0
2022-05-05 15:50:00,157.87,158.93,157.83,158.46,65438.0,150.0887,151.0965,150.0507,150.6496,65438.0
2022-05-05 15:55:00,158.44,158.78,158.3,158.75,98718.0,150.6306,150.9539,150.4975,150.9253,98718.0
2022-05-06 09:30:00,157.87,158.38,157.56,158.08,24394.0,150.0887,150.5736,149.794,150.2884,24394.0
2022-05-06 09:35:00,157.99,158.68,157.75,157.84,11652.0,150.2028,150.8588,149.9746,150.0602,11652.0
2022-05-06 09:40:00,157.89,158.1,157.26,157.33,4643.0,150.1077,150.3074,149.5088,149.5753,4643.0
2022-05-06 09:45:00,157.31,157.53,156.79,157.45,13032.0,149.5563,149.7655,149.0619,149.6894,13032.0
2022-05-06 09:50:00,157.46,158.32,157.46,158.24,13951.0,149.6989,150.5165,149.6989,150.4405,13951.0
2022-05-06 09:55:00,158.15,158.75,157.9,158.75,47042.0,150.3549,150.9253,150.1172,150.9253,47042.0
2022-05-06 10:00:00,158.7,159.0,158.45,158.9,23652.0,150.8778,151.163,150.6401,151.0679,23652.0
2022-05-06 10:05:00,159.0,159.15,158.51,158.87,14634.0,151.163,151.3056,150.6972,151.0394,14634.0
2022-05-06 10:10:00,158.89,159.16,158.58,158.71,16430.0,151.0584,151.3151,150.7637,150.8873,16430.0
2022-05-06 10:15:00,158.71,159.5,158.46,159.07,23583.0,150.8873,151.6384,150.6496,151.2296,23583.0
2022-05-06 10:20:00,159.17,159.4,158.89,159.1,11491.0,151.3246,151.5433,151.0584,151.2581,11491.0
2022-05-06 10:25:00,158.98,159.93,158.93,159.41,23948.0,151.144,152.0472,151.0965,151.5528,23948.0
2022-05-06 10:30:00,159.42,159.53,159.2,159.43,11789.0,151.5623,151.6669,151.3532,151.5718,11789.0
2022-05-06 10:35:00,159.48,159.48,159.06,159.31,14089.0,151.6193,151.6193,151.2201,151.4577,14089.0
2022-05-06 10:40:00,159.32,160.11,159.32,159.94,9600.0,151.4672,152.2183,151.4672,152.0567,9600.0
2022-05-06 10:45:00,159.97,160.51,159.96,160.32,16207.0,152.0852,152.5986,152.0757,152.4179,16207.0
2022-05-06 10:50:00,160.26,160.27,159.93,160.24,8428.0,152.3609,152.3704,152.0472,152.3419,8428.0
2022-05-06 10:55:00,160.36,161.02,160.32,160.93,36478.0,152.456,153.0834,152.4179,152.9979,36478.0
2022-05-06 11:00:00,160.84,160.97,160.73,160.87,30066.0,152.9123,153.0359,152.8077,152.9408,30066.0
2022-05-06 11:05:00,160.86,161.36,160.79,161.22,20608.0,152.9313,153.4067,152.8648,153.2736,20608.0
2022-05-06 11:10:00,161.18,161.21,160.81,161.06,11164.0,153.2356,153.2641,152.8838,153.1215,11164.0
2022-05-06 11:15:00,160.97,161.53,160.97,161.17,12163.0,153.0359,153.5683,153.0359,153.2261,12163.0
2022-05-06 11:20:00,161.22,161.83,161.22,161.59,9675.0,153.2736,153.8535,153.2736,153.6253,9675.0
2022-05-06 11:25:00,161.56,161.56,161.19,161.41,7434.0,153.5968,153.5968,153.2451,153.4542,7434.0
2022-05-06 11:30:00,161.45,161.45,160.79,160.92,10868.0,153.4922,153.4922,152.8648,152.9884,10868.0
2022-05-06 11:35:00,160.85,161.08,160.78,160.8,6910.0,152.9218,153.1405,152.8553,152.8743,6910.0
2022-05-06 11:40:00,160.8,161.07,160.78,160.99,8378.0,152.8743,153.131,152.8553,153.0549,8378.0
2022-05-06 11:45:00,160.87,160.9,160.48,160.66,8204.0,152.9408,152.9694,152.5701,152.7412,8204.0
2022-05-06 11:50:00,160.66,160.83,160.46,160.64,6239.0,152.7412,152.9028,152.551,152.7222,6239.0
2022-05-06 11:55:00,160.55,160.7,160.34,160.44,6267.0,152.6366,152.7792,152.437,152.532,6267.0
2022-05-06 12:00:00,160.45,160.46,160.22,160.39,8664.0,152.5415,152.551,152.3229,152.4845,8664.0
2022-05-06 12:05:00,160.38,160.82,160.35,160.66,5978.0,152.475,152.8933,152.4465,152.7412,5978.0
2022-05-06 12:10:00,160.63,160.63,160.06,160.18,3488.0,152.7127,152.7127,152.1708,152.2848,3488.0
2022-05-06 12:15:00,160.18,160.37,160.06,160.08,7692.0,152.2848,152.4655,152.1708,152.1898,7692.0
2022-05-06 12:20:00,160.13,160.67,160.13,160.59,3075.0,152.2373,152.7507,152.2373,152.6746,3075.0
2022-05-06 12:25:00,160.58,160.79,160.24,160.34,10561.0,152.6651,152.8648,152.3419,152.437,10561.0
2022-05-06 12:30:00,160.43,160.46,159.83,160.06,7875.0,152.5225,152.551,151.9521,152.1708,7875.0
2022-05-06 12:35:00,160.05,160.18,159.68,159.92,7890.0,152.1613,152.2848,151.8095,152.0377,7890.0
2022-05-06 12:40:00,159.92,160.18,159.9,160.17,4958.0,152.0377,152.2848,152.0186,152.2753,4958.0
2022-05-06 12:45:00,160.24,160.4,160.22,160.29,4798.0,152.3419,152.494,152.3229,152.3894,4798.0
2022-05-06 12:50:00,160.26,160.56,160.06,160.56,5759.0,152.3609,152.6461,152.1708,152.6461,5759.0
2022-05-06 12:55:00,160.52,160.94,160.51,160.75,4341.0,152.6081,153.0074,152.5986,152.8268,4341.0
2022-05-06 13:00:00,160.83,161.14,160.72,161.14,4124.0,152.9028,153.1975,152.7982,153.1975,4124.0
2022-05-06 13:05:00,161.07,161.21,160.74,161.21,4442.0,153.131,153.2641,152.8172,153.2641,4442.0
2022-05-06 13:10:00,161.09,161.24,160.94,161.04,8459.0,153.15,153.2926,153.0074,153.1025,8459.0
2022-05-06 13:15:00,161.16,161.16,160.83,160.9,10346.0,153.2165,153.2165,152.9028,152.9694,10346.0
2022-05-06 13:20:00,160.87,161.09,160.76,161.03,5862.0,152.9408,153.15,152.8363,153.093,5862.0
2022-05-06 13:25:00,160.97,161.25,160.78,161.17,4339.0,153.0359,153.3021,152.8553,153.2261,4339.0
2022-05-06 13:30:00,161.22,161.42,161.06,161.17,5771.0,153.2736,153.4637,153.1215,153.2261,5771.0
2022-05-06 13:35:00,161.24,161.39,160.93,161.0,5778.0,153.2926,153.4352,152.9979,153.0644,5778.0
2022-05-06 13:40:00,161.04,161.15,160.77,161.13,7363.0,153.1025,153.207,152.8458,153.188,7363.0
2022-05-06 13:45:00,161.16,161.23,160.87,160.95,8731.0,153.2165,153.2831,152.9408,153.0169,8731.0
2022-05-06 13:50:00,160.96,161.01,160.81,160.96,7225.0,153.0264,153.0739,152.8838,153.0264,7225.0
2022-05-06 13:55:00,161.02,161.19,160.92,161.18,6502.0,153.0834,153.2451,152.9884,153.2356,6502.0
2022-05-06 14:00:00,161.18,161.41,161.1,161.21,7911.0,153.2356,153.4542,153.1595,153.2641,7911.0
2022-05-06 14:05:00,161.08,161.08,160.85,161.01,8002.0,153.1405,153.1405,152.9218,153.0739,8002.0
2022-05-06 14:10:00,161.0,161.29,160.97,161.29,9140.0,153.0644,153.3401,153.0359,153.3401,9140.0
2022-05-06 14:15:00,161.32,161.43,161.03,161.09,9980.0,153.3687,153.4732,153.093,153.15,9980.0
2022-05-06 14:20:00,161.05,161.19,160.94,161.08,7807.0,153.112,153.2451,153.0074,153.1405,7807.0
2022-05-06 14:25:00,161.04,161.04,160.75,160.84,6864.0,153.1025,153.1025,152.8268,152.9123,6864.0
2022-05-06 14:30:00,160.89,161.0,160.73,160.9,12178.0,152.9599,153.0644,152.8077,152.9694,12178.0
2022-05-06 14:35:00,160.94,161.2,160.85,161.19,8813.0,153.0074,153.2546,152.9218,153.2451,8813.0
2022-05-06 14:40:00,161.23,161.38,160.83,160.83,21490.0,153.2831,153.4257,152.9028,152.9028,21490.0
2022-05-06 14:45:00,160.81,160.9,160.48,160.66,9050.0,152.8838,152.9694,152.5701,152.7412,9050.0
2022-05-06 14:50:00,160.61,161.02,160.61,160.97,9855.0,152.6937,153.0834,152.6937,153.0359,9855.0
2022-05-06 14:55:00,160.98,161.06,160.8,160.81,10811.0,153.0454,153.1215,152.8743,152.8838,10811.0
2022-05-06 15:00:00,160.81,160.98,160.59,160.98,6143.0,152.8838,153.0454,152.6746,153.0454,6143.0
2022-05-06 15:05:00,160.97,161.0,160.5,160.6,8530.0,153.0359,153.0644,152.5891,152.6841,8530.0
2022-05-06 15:10:00,160.64,160.79,160.62,160.69,8222.0,152.7222,152.8648,152.7032,152.7697,8222.0
2022-05-06 15:15:00,160.66,160.81,160.53,160.76,11971.0,152.7412,152.8838,152.6176,152.8363,11971.0
2022-05-06 15:20:00,160.74,160.78,160.57,160.76,8305.0,152.8172,152.8553,152.6556,152.8363,8305.0
2022-05-06 15:25:00,160.78,161.0,160.66,160.93,13273.0,152.8553,153.0644,152.7412,152.9979,13273.0
2022-05-06 15:30:00,160.92,161.37,160.9,161.37,17586.0,152.9884,153.4162,152.9694,153.4162,17586.0
2022-05-06 15:35:00,161.33,162.08,161.32,162.07,35296.0,153.3782,154.0912,153.3687,154.0817,35296.0
2022-05-06 15:40:00,162.03,162.28,161.84,161.91,21221.0,154.0437,154.2813,153.863,153.9296,21221.0
2022-05-06 15:45:00,161.92,162.3,161.76,162.11,34075.0,153.9391,154.3004,153.787,154.1197,34075.0
2022-05-06 15:50:00,162.09,162.34,161.75,161.85,50450.0,154.1007,154.3384,153.7775,153.8725,50450.0
2022-05-06 15:55:00,161.85,161.92,161.59,161.82,82520.0,153.8725,153.9391,153.6253,153.844,82520.0
2022-05-09 09:30:00,160.75,160.75,159.94,160.3,30260.0,152.8268,152.8268,152.0567,152.3989,30260.0
2022-05-09 09:35:00,160.31,160.59,159.31,159.68,6899.0,152.4084,152.6746,151.4577,151.8095,6899.0
2022-05-09 09:40:00,159.92,160.37,159.76,160.3,3439.0,152.0377,152.4655,151.8855,152.3989,3439.0
2022-05-09 09:45:00,160.31,160.31,159.48,159.55,7979.0,152.4084,152.4084,151.6193,151.6859,7979.0
2022-05-09 09:50:00,159.44,160.32,159.3,160.3,10685.0,151.5813,152.4179,151.4482,152.3989,10685.0
2022-05-09 09:55:00,160.09,160.52,159.99,160.33,5998.0,152.1993,152.6081,152.1042,152.4275,5998.0
2022-05-09 10:00:00,160.45,160.75,160.27,160.47,8437.0,152.5415,152.8268,152.3704,152.5606,8437.0
2022-05-09 10:05:00,160.3,160.46,159.85,159.94,13917.0,152.3989,152.551,151.9711,152.0567,13917.0
2022-05-09 10:10:00,159.97,160.73,159.97,160.55,11093.0,152.0852,152.8077,152.0852,152.6366,11093.0
2022-05-09 10:15:00,160.61,160.76,160.24,160.35,7016.0,152.6937,152.8363,152.3419,152.4465,7016.0
2022-05-09 10:20:00,160.35,160.44,159.76,159.86,10391.0,152.4465,152.532,151.8855,151.9806,10391.0
2022-05-09 10:25:00,159.93,160.24,159.88,160.06,16518.0,152.0472,152.3419,151.9996,152.1708,16518.0
2022-05-09 10:30:00,160.1,160.81,159.98,160.64,7789.0,152.2088,152.8838,152.0947,152.7222,7789.0
2022-05-09 10:35:00,160.57,160.62,159.91,159.94,8040.0,152.6556,152.7032,152.0282,152.0567,8040.0
2022-05-09 10:40:00,160.09,160.27,159.93,160.14,11915.0,152.1993,152.3704,152.0472,152.2468,11915.0
2022-05-09 10:45:00,160.14,160.49,160.08,160.38,7479.0,152.2468,152.5796,152.1898,152.475,7479.0
2022-05-09 10:50:00,160.39,160.53,159.9,159.9,5853.0,152.4845,152.6176,152.0186,152.0186,5853.0
2022-05-09 10:55:00,159.87,159.98,159.47,159.52,9220.0,151.9901,152.0947,151.6098,151.6574,9220.0
2022-05-09 11:00:00,159.49,159.73,159.3,159.62,12701.0,151.6289,151.857,151.4482,151.7524,12701.0
2022-05-09 11:05:00,159.63,159.92,159.36,159.92,8445.0,151.762,152.0377,151.5053,152.0377,8445.0
2022-05-09 11:10:00,159.95,159.95,159.39,159.69,9634.0,152.0662,152.0662,151.5338,151.819,9634.0
2022-05-09 11:15:00,159.67,159.89,159.54,159.56,11178.0,151.8,152.0091,151.6764,151.6954,11178.0
2022-05-09 11:20:00,159.59,159.66,159.39,159.57,13083.0,151.7239,151.7905,151.5338,151.7049,13083.0
2022-05-09 11:25:00,159.48,159.7,159.35,159.39,6360.0,151.6193,151.8285,151.4958,151.5338,6360.0
2022-05-09 11:30:00,159.47,159.53,159.35,159.48,8020.0,151.6098,151.6669,151.4958,151.6193,8020.0
2022-05-09 11:35:00,159.62,160.05,159.54,160.05,6756.0,151.7524,152.1613,151.6764,152.1613,6756.0
2022-05-09 11:40:00,160.07,160.27,159.9,159.98,4004.0,152.1803,152.3704,152.0186,152.0947,4004.0
2022-05-09 11:45:00,159.97,160.09,159.89,159.9,8850.0,152.0852,152.1993,152.0091,152.0186,8850.0
2022-05-09 11:50:00,159.95,160.22,159.86,160.04,26011.0,152.0662,152.3229,151.9806,152.1517,26011.0
2022-05-09 11:55:00,159.97,159.97,159.73,159.77,3276.0,152.0852,152.0852,151.857,151.8951,3276.0
2022-05-09 12:00:00,159.71,159.71,159.34,159.39,3583.0,151.838,151.838,151.4862,151.5338,3583.0
2022-05-09 12:05:00,159.44,159.76,159.34,159.62,7709.0,151.5813,151.8855,151.4862,151.7524,7709.0
2022-05-09 12:10:00,159.63,159.83,159.53,159.7,11427.0,151.762,151.9521,151.6669,151.8285,11427.0
2022-05-09 12:15:00,159.75,159.89,159.67,159.71,9938.0,151.876,152.0091,151.8,151.838,9938.0
2022-05-09 12:20:00,159.7,159.71,159.29,159.44,35892.0,151.8285,151.838,151.4387,151.5813,35892.0
2022-05-09 12:25:00,159.43,159.61,159.26,159.54,22911.0,151.5718,151.7429,151.4102,151.6764,22911.0
2022-05-09 12:30:00,159.58,160.14,159.55,160.02,14158.0,151.7144,152.2468,151.6859,152.1327,14158.0
2022-05-09 12:35:00,159.74,159.85,159.5,159.65,4710.0,151.8665,151.9711,151.6384,151.781,4710.0
2022-05-09 12:40:00,159.67,159.71,159.54,159.71,8457.0,151.8,151.838,151.6764,151.838,8457.0
2022-05-09 12:45:00,159.68,159.68,159.38,159.42,6487.0,151.8095,151.8095,151.5243,151.5623,6487.0
2022-05-09 12:50:00,159.4,159.49,159.25,159.38,4778.0,151.5433,151.6289,151.4007,151.5243,4778.0
2022-05-09 12:55:00,159.38,159.63,159.34,159.54,8614.0,151.5243,151.762,151.4862,151.6764,8614.0
2022-05-09 13:00:00,159.55,159.55,159.38,159.39,4371.0,151.6859,151.6859,151.5243,151.5338,4371.0
2022-05-09 13:05:00,159.39,159.56,159.33,159.49,7342.0,151.5338,151.6954,151.4767,151.6289,7342.0
2022-05-09 13:10:00,159.49,159.5,159.34,159.38,7337.0,151.6289,151.6384,151.4862,151.5243,7337.0
2022-05-09 13:15:00,159.44,159.72,159.39,159.65,7586.0,151.5813,151.8475,151.5338,151.781,7586.0
2022-05-09 13:20:00,159.6,159.64,159.46,159.48,5131.0,151.7334,151.7715,151.6003,151.6193,5131.0
2022-05-09 13:25:00,159.58,159.88,159.56,159.87,3566.0,151.7144,151.9996,151.6954,151.9901,3566.0
2022-05-09 13:30:00,159.83,159.87,159.5,159.58,5455.0,151.9521,151.9901,151.6384,151.7144,5455.0
2022-05-09 13:35:00,159.6,159.6,159.38,159.47,5188.0,151.7334,151.7334,151.5243,151.6098,5188.0
2022-05-09 13:40:00,159.47,159.82,159.46,159.76,6672.0,151.6098,151.9426,151.6003,151.8855,6672.0
2022-05-09 13:45:00,159.74,159.89,159.62,159.72,8854.0,151.8665,152.0091,151.7524,151.8475,8854.0
2022-05-09 13:50:00,159.77,159.8,159.32,159.46,12438.0,151.8951,151.9236,151.4672,151.6003,12438.0
2022-05-09 13:55:00,159.41,159.85,159.36,159.79,8302.0,151.5528,151.9711,151.5053,151.9141,8302.0
2022-05-09 14:00:00,159.81,160.4,159.81,160.4,13587.0,151.9331,152.494,151.9331,152.494,13587.0
2022-05-09 14:05:00,160.33,160.43,160.08,160.41,11553.0,152.4275,152.5225,152.1898,152.5035,11553.0
2022-05-09 14:10:00,160.34,160.78,160.27,160.57,13656.0,152.437,152.8553,152.3704,152.6556,13656.0
2022-05-09 14:15:00,160.61,160.74,160.49,160.56,10329.0,152.6937,152.8172,152.5796,152.6461,10329.0
2022-05-09 14:20:00,160.59,160.75,160.5,160.73,7776.0,152.6746,152.8268,152.5891,152.8077,7776.0
2022-05-09 14:25:00,160.67,160.71,160.46,160.66,7572.0,152.7507,152.7887,152.551,152.7412,7572.0
2022-05-09 14:30:00,160.58,160.69,160.18,160.62,8705.0,152.6651,152.7697,152.2848,152.7032,8705.0
2022-05-09 14:35:00,160.62,160.8,160.51,160.59,11505.0,152.7032,152.8743,152.5986,152.6746,11505.0
2022-05-09 14:40:00,160.56,160.71,160.42,160.57,10112.0,152.6461,152.7887,152.513,152.6556,10112.0
2022-05-09 14:45:00,160.59,160.77,160.43,160.43,13547.0,152.6746,152.8458,152.5225,152.5225,13547.0
2022-05-09 14:50:00,160.35,160.55,160.1,160.46,7702.0,152.4465,152.6366,152.2088,152.551,7702.0
2022-05-09 14:55:00,160.49,160.6,160.34,160.48,14226.0,152.5796,152.6841,152.437,152.5701,14226.0
2022-05-09 15:00:00,160.48,160.71,160.33,160.38,11895.0,152.5701,152.7887,152.4275,152.475,11895.0
2022-05-09 15:05:00,160.32,160.7,160.24,160.44,12310.0,152.4179,152.7792,152.3419,152.532,12310.0
2022-05-09 15:10:00,160.45,160.98,160.42,160.92,10932.0,152.5415,153.0454,152.513,152.9884,10932.0
2022-05-09 15:15:00,160.94,160.97,160.52,160.53,9383.0,153.0074,153.0359,152.6081,152.6176,9383.0
2022-05-09 15:20:00,160.5,160.53,160.2,160.25,9394.0,152.5891,152.6176,152.3039,152.3514,9394.0
2022-05-09 15:25:00,160.24,160.27,159.84,160.0,12980.0,152.3419,152.3704,151.9616,152.1137,12980.0
2022-05-09 15:30:00,160.03,160.03,159.38,159.71,21994.0,152.1422,152.1422,151.5243,151.838,21994.0
2022-05-09 15:35:00,159.8,159.83,159.57,159.65,18237.0,151.9236,151.9521,151.7049,151.781,18237.0
2022-05-09 15:40:00,159.62,159.62,159.26,159.36,22764.0,151.7524,151.7524,151.4102,151.5053,22764.0
2022-05-09 15:45:00,159.35,159.44,159.09,159.17,42894.0,151.4958,151.5813,151.2486,151.3246,42894.0
2022-05-09 15:50:00,159.18,159.24,158.53,158.99,51629.0,151.3341,151.3912,150.7162,151.1535,51629.0
2022-05-09 15:55:00,159.01,159.68,159.01,159.27,79405.0,151.1725,151.8095,151.1725,151.4197,79405.0
2022-05-10 09:30:00,160.31,160.88,159.84,160.58,39139.0,152.4084,152.9503,151.9616,152.6651,39139.0
2022-05-10 09:35:00,160.41,160.8,159.62,159.76,11184.0,152.5035,152.8743,151.7524,151.8855,11184.0
2022-05-10 09:40:00,159.5,159.58,158.88,159.37,15223.0,151.6384,151.7144,151.0489,151.5148,15223.0
2022-05-10 09:45:00,159.28,159.39,158.52,158.52,26231.0,151.4292,151.5338,150.7067,150.7067,26231.0
2022-05-10 09:50:00,158.42,158.53,158.01,158.03,19087.0,150.6116,150.7162,150.2218,150.2408,19087.0
2022-05-10 09:55:00,157.87,158.03,157.27,157.67,24634.0,150.0887,150.2408,149.5183,149.8986,24634.0
2022-05-10 10:00:00,157.68,157.89,157.1,157.13,22139.0,149.9081,150.1077,149.3567,149.3852,22139.0
2022-05-10 10:05:00,157.16,157.97,156.96,157.73,17177.0,149.4137,150.1838,149.2236,149.9556,17177.0
2022-05-10 10:10:00,157.77,158.13,157.61,157.91,12139.0,149.9936,150.3359,149.8415,150.1267,12139.0
2022-05-10 10:15:00,157.93,158.07,157.02,157.61,11742.0,150.1457,150.2788,149.2806,149.8415,11742.0
2022-05-10 10:20:00,157.41,157.67,157.13,157.21,10452.0,149.6514,149.8986,149.3852,149.4612,10452.0
2022-05-10 10:25:00,157.08,157.14,156.51,157.0,38667.0,149.3376,149.3947,148.7957,149.2616,38667.0
2022-05-10 10:30:00,156.9,157.04,156.29,156.74,10168.0,149.1665,149.2996,148.5866,149.0144,10168.0
2022-05-10 10:35:00,156.72,156.72,156.38,156.56,6990.0,148.9954,148.9954,148.6721,148.8433,6990.0
2022-05-10 10:40:00,156.56,156.56,156.11,156.29,14315.0,148.8433,148.8433,148.4155,148.5866,14315.0
2022-05-10 10:45:00,156.23,156.4,156.08,156.22,9089.0,148.5295,148.6912,148.3869,148.52,9089.0
2022-05-10 10:50:00,156.19,156.58,155.93,156.54,10863.0,148.4915,148.8623,148.2443,148.8243,10863.0
2022-05-10 10:55:00,156.5,156.69,156.4,156.6,7361.0,148.7862,148.9669,148.6912,148.8813,7361.0
2022-05-10 11:00:00,156.59,156.99,156.44,156.7,13533.0,148.8718,149.2521,148.7292,148.9764,13533.0
2022-05-10 11:05:00,156.68,156.81,156.29,156.77,10304.0,148.9574,149.081,148.5866,149.0429,10304.0
2022-05-10 11:10:00,156.77,156.95,156.46,156.46,26947.0,149.0429,149.2141,148.7482,148.7482,26947.0
2022-05-10 11:15:00,156.38,157.17,156.29,157.16,8971.0,148.6721,149.4232,148.5866,149.4137,8971.0
2022-05-10 11:20:00,157.47,157.47,156.9,156.9,8177.0,149.7084,149.7084,149.1665,149.1665,8177.0
2022-05-10 11:25:00,157.0,157.12,156.66,156.93,11435.0,149.2616,149.3757,148.9383,149.195,11435.0
2022-05-10 11:30:00,156.86,157.01,156.54,156.67,10536.0,149.1285,149.2711,148.8243,148.9479,10536.0
2022-05-10 11:35:00,156.59,156.79,156.52,156.72,8291.0,148.8718,149.0619,148.8052,148.9954,8291.0
2022-05-10 11:40:00,156.85,156.91,156.42,156.46,10122.0,149.119,149.176,148.7102,148.7482,10122.0
2022-05-10 11:45:00,156.46,156.53,156.2,156.47,3743.0,148.7482,148.8148,148.501,148.7577,3743.0
2022-05-10 11:50:00,156.42,156.48,156.22,156.27,6484.0,148.7102,148.7672,148.52,148.5676,6484.0
2022-05-10 11:55:00,156.29,156.52,156.03,156.35,5506.0,148.5866,148.8052,148.3394,148.6436,5506.0
2022-05-10 12:00:00,156.4,156.46,156.14,156.4,8319.0,148.6912,148.7482,148.444,148.6912,8319.0
2022-05-10 12:05:00,156.4,156.42,155.69,155.79,9881.0,148.6912,148.7102,148.0162,148.1112,9881.0
2022-05-10 12:10:00,155.8,156.26,155.7,156.11,10540.0,148.1207,148.5581,148.0257,148.4155,10540.0
2022-05-10 12:15:00,156.09,156.1,155.67,155.68,3773.0,148.3964,148.4059,147.9971,148.0066,3773.0
2022-05-10 12:20:00,155.64,155.76,155.35,155.43,14499.0,147.9686,148.0827,147.6929,147.769,14499.0
2022-05-10 12:25:00,155.42,155.97,155.4,155.71,22842.0,147.7595,148.2824,147.7404,148.0352,22842.0
2022-05-10 12:30:00,155.76,155.79,155.22,155.36,18748.0,148.0827,148.1112,147.5693,147.7024,18748.0
2022-05-10 12:35:00,155.41,155.69,155.41,155.53,12030.0,147.75,148.0162,147.75,147.864,12030.0
2022-05-10 12:40:00,155.56,155.64,155.3,155.49,8908.0,147.8926,147.9686,147.6454,147.826,8908.0
2022-05-10 12:45:00,155.47,155.63,155.39,155.55,4532.0,147.807,147.9591,147.7309,147.8831,4532.0
2022-05-10 12:50:00,155.5,155.53,155.1,155.25,7189.0,147.8355,147.864,147.4552,147.5978,7189.0
2022-05-10 12:55:00,155.22,155.6,155.18,155.58,4974.0,147.5693,147.9306,147.5313,147.9116,4974.0
2022-05-10 13:00:00,155.58,156.17,155.54,155.96,9764.0,147.9116,148.4725,147.8735,148.2728,9764.0
2022-05-10 13:05:00,155.98,156.14,155.79,155.98,10122.0,148.2919,148.444,148.1112,148.2919,10122.0
2022-05-10 13:10:00,156.0,156.02,155.75,156.02,7310.0,148.3109,148.3299,148.0732,148.3299,7310.0
2022-05-10 13:15:00,156.05,156.32,156.01,156.3,15162.0,148.3584,148.6151,148.3204,148.5961,15162.0
2022-05-10 13:20:00,156.31,156.63,156.25,156.63,6829.0,148.6056,148.9098,148.5486,148.9098,6829.0
2022-05-10 13:25:00,156.64,157.03,156.64,156.99,16932.0,148.9193,149.2901,148.9193,149.2521,16932.0
2022-05-10 13:30:00,157.03,157.46,156.96,157.46,9281.0,149.2901,149.6989,149.2236,149.6989,9281.0
2022-05-10 13:35:00,157.49,157.79,157.43,157.62,9479.0,149.7274,150.0126,149.6704,149.851,9479.0
2022-05-10 13:40:00,157.56,157.99,157.4,157.84,11769.0,149.794,150.2028,149.6419,150.0602,11769.0
2022-05-10 13:45:00,157.84,158.08,157.51,157.97,8561.0,150.0602,150.2884,149.7464,150.1838,8561.0
2022-05-10 13:50:00,157.93,158.18,157.86,158.1,7471.0,150.1457,150.3834,150.0792,150.3074,7471.0
2022-05-10 13:55:00,158.05,158.3,157.99,158.22,10361.0,150.2598,150.4975,150.2028,150.4215,10361.0
2022-05-10 14:00:00,158.22,158.39,158.03,158.39,10573.0,150.4215,150.5831,150.2408,150.5831,10573.0
2022-05-10 14:05:00,158.36,158.36,157.9,157.97,9059.0,150.5546,150.5546,150.1172,150.1838,9059.0
2022-05-10 14:10:00,157.94,158.06,157.62,158.01,15284.0,150.1553,150.2693,149.851,150.2218,15284.0
2022-05-10 14:15:00,158.04,158.04,157.49,157.76,7383.0,150.2503,150.2503,149.7274,149.9841,7383.0
2022-05-10 14:20:00,157.86,157.86,157.41,157.41,4785.0,150.0792,150.0792,149.6514,149.6514,4785.0
2022-05-10 14:25:00,157.35,157.4,157.04,157.32,4736.0,149.5943,149.6419,149.2996,149.5658,4736.0
2022-05-10 14:30:00,157.4,157.66,157.36,157.62,6500.0,149.6419,149.8891,149.6038,149.851,6500.0
2022-05-10 14:35:00,157.58,157.89,157.58,157.74,9109.0,149.813,150.1077,149.813,149.9651,9109.0
2022-05-10 14:40:00,157.7,157.97,157.55,157.95,6470.0,149.9271,150.1838,149.7845,150.1648,6470.0
2022-05-10 14:45:00,157.9,157.9,157.46,157.53,8428.0,150.1172,150.1172,149.6989,149.7655,8428.0
2022-05-10 14:50:00,157.58,157.72,157.42,157.62,5976.0,149.813,149.9461,149.6609,149.851,5976.0
2022-05-10 14:55:00,157.53,157.54,157.2,157.24,6066.0,149.7655,149.775,149.4517,149.4898,6066.0
2022-05-10 15:00:00,157.36,157.55,157.31,157.48,5748.0,149.6038,149.7845,149.5563,149.7179,5748.0
2022-05-10 15:05:00,157.51,157.76,157.39,157.39,19013.0,149.7464,149.9841,149.6324,149.6324,19013.0
2022-05-10 15:10:00,157.39,157.5,157.28,157.32,4385.0,149.6324,149.7369,149.5278,149.5658,4385.0
2022-05-10 15:15:00,157.4,157.65,157.31,157.52,12734.0,149.6419,149.8795,149.5563,149.756,12734.0
2022-05-10 15:20:00,157.48,157.49,157.02,157.05,6770.0,149.7179,149.7274,149.2806,149.3091,6770.0
2022-05-10 15:25:00,157.04,157.12,156.78,156.89,6183.0,149.2996,149.3757,149.0524,149.157,6183.0
2022-05-10 15:30:00,156.85,156.9,156.62,156.63,16100.0,149.119,149.1665,148.9003,148.9098,16100.0
2022-05-10 15:35:00,156.72,157.05,156.6,156.94,24293.0,148.9954,149.3091,148.8813,149.2045,24293.0
2022-05-10 15:40:00,156.92,157.04,156.83,156.9,19254.0,149.1855,149.2996,149.1,149.1665,19254.0
2022-05-10 15:45:00,156.86,157.23,156.84,157.05,29341.0,149.1285,149.4803,149.1095,149.3091,29341.0
2022-05-10 15:50:00,157.0,157.12,156.74,157.07,24996.0,149.2616,149.3757,149.0144,149.3281,24996.0
2022-05-10 15:55:00,157.06,157.13,156.8,156.95,88617.0,149.3186,149.3852,149.0714,149.2141,88617.0
2022-05-11 09:30:00,157.1,157.89,157.04,157.59,15918.0,149.3567,150.1077,149.2996,149.8225,15918.0
2022-05-11 09:35:00,157.5,157.74,157.13,157.25,8757.0,149.7369,149.9651,149.3852,149.4993,8757.0
2022-05-11 09:40:00,157.37,158.0,157.35,157.73,7521.0,149.6133,150.2123,149.5943,149.9556,7521.0
2022-05-11 09:45:00,158.0,158.24,157.64,157.85,6842.0,150.2123,150.4405,149.87,150.0697,6842.0
2022-05-11 09:50:00,157.8,158.11,157.66,158.03,11168.0,150.0222,150.3169,149.8891,150.2408,11168.0
2022-05-11 09:55:00,158.02,158.55,157.87,158.37,7152.0,150.2313,150.7352,150.0887,150.5641,7152.0
2022-05-11 10:00:00,158.25,158.55,158.11,158.4,7176.0,150.45,150.7352,150.3169,150.5926,7176.0
2022-05-11 10:05:00,158.36,158.45,158.14,158.14,3715.0,150.5546,150.6401,150.3454,150.3454,3715.0
2022-05-11 10:10:00,158.15,158.33,158.01,158.11,8446.0,150.3549,150.526,150.2218,150.3169,8446.0
2022-05-11 10:15:00,158.08,158.39,158.01,158.16,7641.0,150.2884,150.5831,150.2218,150.3644,7641.0
2022-05-11 10:20:00,158.07,158.38,157.98,158.2,6965.0,150.2788,150.5736,150.1933,150.4024,6965.0
2022-05-11 10:25:00,158.19,158.48,157.92,158.47,25354.0,150.3929,150.6686,150.1362,150.6591,25354.0
2022-05-11 10:30:00,158.41,158.41,158.01,158.21,8065.0,150.6021,150.6021,150.2218,150.4119,8065.0
2022-05-11 10:35:00,158.24,158.56,158.09,158.45,4334.0,150.4405,150.7447,150.2979,150.6401,4334.0
2022-05-11 10:40:00,158.5,158.86,158.41,158.86,8269.0,150.6877,151.0299,150.6021,151.0299,8269.0
2022-05-11 10:45:00,158.8,159.13,158.71,159.05,5634.0,150.9729,151.2866,150.8873,151.2105,5634.0
2022-05-11 10:50:00,158.98,158.99,158.4,158.61,8959.0,151.144,151.1535,150.5926,150.7922,8959.0
2022-05-11 10:55:00,158.59,158.61,158.03,158.33,6285.0,150.7732,150.7922,150.2408,150.526,6285.0
2022-05-11 11:00:00,158.34,158.46,158.25,158.46,3439.0,150.5355,150.6496,150.45,150.6496,3439.0
2022-05-11 11:05:00,158.56,158.76,158.5,158.72,3463.0,150.7447,150.9348,150.6877,150.8968,3463.0
2022-05-11 11:10:00,158.73,159.03,158.64,159.03,5327.0,150.9063,151.1915,150.8208,151.1915,5327.0
2022-05-11 11:15:00,159.04,159.15,158.66,158.73,11034.0,151.201,151.3056,150.8398,150.9063,11034.0
2022-05-11 11:20:00,158.69,158.97,158.68,158.89,9512.0,150.8683,151.1345,150.8588,151.0584,9512.0
2022-05-11 11:25:00,158.81,158.98,158.71,158.91,5537.0,150.9824,151.144,150.8873,151.0774,5537.0
2022-05-11 11:30:00,158.9,159.26,158.69,159.22,4812.0,151.0679,151.4102,150.8683,151.3722,4812.0
2022-05-11 11:35:00,159.09,159.36,159.09,159.22,3494.0,151.2486,151.5053,151.2486,151.3722,3494.0
2022-05-11 11:40:00,159.21,159.31,159.05,159.26,7930.0,151.3627,151.4577,151.2105,151.4102,7930.0
2022-05-11 11:45:00,159.21,159.33,158.96,159.05,2994.0,151.3627,151.4767,151.125,151.2105,2994.0
2022-05-11 11:50:00,159.02,159.1,158.86,158.95,3242.0,151.182,151.2581,151.0299,151.1155,3242.0
2022-05-11 11:55:00,158.87,158.95,158.7,158.89,3580.0,151.0394,151.1155,150.8778,151.0584,3580.0
2022-05-11 12:00:00,158.85,158.88,158.7,158.79,3663.0,151.0204,151.0489,150.8778,150.9634,3663.0
2022-05-11 12:05:00,158.91,159.07,158.86,158.87,2580.0,151.0774,151.2296,151.0299,151.0394,2580.0
2022-05-11 12:10:00,158.77,158.94,158.7,158.93,4755.0,150.9443,151.106,150.8778,151.0965,4755.0
2022-05-11 12:15:00,158.77,159.05,158.77,158.98,33078.0,150.9443,151.2105,150.9443,151.144,33078.0
2022-05-11 12:20:00,158.97,159.37,158.95,159.26,29670.0,151.1345,151.5148,151.1155,151.4102,29670.0
2022-05-11 12:25:00,159.31,159.35,158.49,158.49,3391.0,151.4577,151.4958,150.6781,150.6781,3391.0
2022-05-11 12:30:00,158.45,158.49,158.18,158.24,5706.0,150.6401,150.6781,150.3834,150.4405,5706.0
2022-05-11 12:35:00,158.31,158.62,158.23,158.56,7474.0,150.507,150.8017,150.431,150.7447,7474.0
2022-05-11 12:40:00,158.45,158.52,158.29,158.29,4138.0,150.6401,150.7067,150.488,150.488,4138.0
2022-05-11 12:45:00,158.29,158.36,158.16,158.36,4604.0,150.488,150.5546,150.3644,150.5546,4604.0
2022-05-11 12:50:00,158.2,158.29,158.06,158.1,4366.0,150.4024,150.488,150.2693,150.3074,4366.0
2022-05-11 12:55:00,158.09,158.09,157.83,157.9,6427.0,150.2979,150.2979,150.0507,150.1172,6427.0
2022-05-11 13:00:00,157.86,158.01,157.8,157.93,6812.0,150.0792,150.2218,150.0222,150.1457,6812.0
2022-05-11 13:05:00,157.74,157.97,157.74,157.94,6074.0,149.9651,150.1838,149.9651,150.1553,6074.0
2022-05-11 13:10:00,157.94,158.13,157.92,158.06,4880.0,150.1553,150.3359,150.1362,150.2693,4880.0
2022-05-11 13:15:00,158.08,158.29,158.06,158.13,13959.0,150.2884,150.488,150.2693,150.3359,13959.0
2022-05-11 13:20:00,158.08,158.31,158.0,158.31,4431.0,150.2884,150.507,150.2123,150.507,4431.0
2022-05-11 13:25:00,158.28,158.28,157.69,157.89,4494.0,150.4785,150.4785,149.9176,150.1077,4494.0
2022-05-11 13:30:00,157.79,157.99,157.67,157.97,4235.0,150.0126,150.2028,149.8986,150.1838,4235.0
2022-05-11 13:35:00,157.87,158.05,157.65,157.66,5906.0,150.0887,150.2598,149.8795,149.8891,5906.0
2022-05-11 13:40:00,157.63,157.73,157.5,157.54,8025.0,149.8605,149.9556,149.7369,149.775,8025.0
2022-05-11 13:45:00,157.49,157.49,157.2,157.36,7226.0,149.7274,149.7274,149.4517,149.6038,7226.0
2022-05-11 13:50:00,157.43,157.58,157.37,157.5,4940.0,149.6704,149.813,149.6133,149.7369,4940.0
2022-05-11 13:55:00,157.52,157.62,157.29,157.42,4040.0,149.756,149.851,149.5373,149.6609,4040.0
2022-05-11 14:00:00,157.5,157.76,157.48,157.75,4557.0,149.7369,149.9841,149.7179,149.9746,4557.0
2022-05-11 14:05:00,157.75,157.75,157.52,157.66,6808.0,149.9746,149.9746,149.756,149.8891,6808.0
2022-05-11 14:10:00,157.57,158.1,157.56,157.97,26761.0,149.8035,150.3074,149.794,150.1838,26761.0
2022-05-11 14:15:00,157.94,158.14,157.8,157.99,11653.0,150.1553,150.3454,150.0222,150.2028,11653.0
2022-05-11 14:20:00,157.95,158.18,157.77,158.14,6114.0,150.1648,150.3834,149.9936,150.3454,6114.0
2022-05-11 14:25:00,158.17,158.49,158.11,158.16,13219.0,150.3739,150.6781,150.3169,150.3644,13219.0
2022-05-11 14:30:00,158.16,158.43,158.11,158.42,9218.0,150.3644,150.6211,150.3169,150.6116,9218.0
2022-05-11 14:35:00,158.36,158.55,158.35,158.42,9154.0,150.5546,150.7352,150.545,150.6116,9154.0
2022-05-11 14:40:00,158.47,158.78,158.38,158.69,5994.0,150.6591,150.9539,150.5736,150.8683,5994.0
2022-05-11 14:45:00,158.7,158.7,158.44,158.44,4856.0,150.8778,150.8778,150.6306,150.6306,4856.0
2022-05-11 14:50:00,158.53,158.54,158.15,158.19,4454.0,150.7162,150.7257,150.3549,150.3929,4454.0
2022-05-11 14:55:00,158.3,158.43,158.23,158.24,11080.0,150.4975,150.6211,150.431,150.4405,11080.0
2022-05-11 15:00:00,158.25,158.42,158.16,158.25,17190.0,150.45,150.6116,150.3644,150.45,17190.0
2022-05-11 15:05:00,158.19,158.66,158.19,158.66,11738.0,150.3929,150.8398,150.3929,150.8398,11738.0
2022-05-11 15:10:00,158.61,158.8,158.49,158.56,7502.0,150.7922,150.9729,150.6781,150.7447,7502.0
2022-05-11 15:15:00,158.56,158.74,158.29,158.59,8339.0,150.7447,150.9158,150.488,150.7732,8339.0
2022-05-11 15:20:00,158.61,158.72,158.44,158.6,7459.0,150.7922,150.8968,150.6306,150.7827,7459.0
2022-05-11 15:25:00,158.59,158.8,158.35,158.5,5301.0,150.7732,150.9729,150.545,150.6877,5301.0
2022-05-11 15:30:00,158.56,158.68,158.43,158.5,6423.0,150.7447,150.8588,150.6211,150.6877,6423.0
2022-05-11 15:35:00,158.48,158.48,158.0,158.0,6484.0,150.6686,150.6686,150.2123,150.2123,6484.0
2022-05-11 15:40:00,158.01,158.25,158.01,158.04,14890.0,150.2218,150.45,150.2218,150.2503,14890.0
2022-05-11 15:45:00,158.07,158.07,157.74,157.8,23859.0,150.2788,150.2788,149.9651,150.0222,23859.0
2022-05-11 15:50:00,157.82,157.89,157.42,157.71,23073.0,150.0412,150.1077,149.6609,149.9366,23073.0
2022-05-11 15:55:00,157.72,157.81,157.56,157.76,63641.0,149.9461,150.0317,149.794,149.9841,63641.0
2022-05-12 09:30:00,158.21,158.85,157.51,158.53,36671.0,150.4119,151.0204,149.7464,150.7162,36671.0
2022-05-12 09:35:00,158.73,159.23,158.16,159.06,17212.0,150.9063,151.3817,150.3644,151.2201,17212.0
2022-05-12 09:40:00,159.16,159.45,158.74,158.88,13957.0,151.3151,151.5908,150.9158,151.0489,13957.0
2022-05-12 09:45:00,158.78,159.12,158.33,158.33,28960.0,150.9539,151.2771,150.526,150.526,28960.0
2022-05-12 09:50:00,158.28,158.78,158.04,158.63,8085.0,150.4785,150.9539,150.2503,150.8112,8085.0
2022-05-12 09:55:00,158.61,158.88,158.23,158.38,8220.0,150.7922,151.0489,150.431,150.5736,8220.0
2022-05-12 10:00:00,158.45,158.63,158.22,158.62,12448.0,150.6401,150.8112,150.4215,150.8017,12448.0
2022-05-12 10:05:00,158.66,159.23,158.4,159.06,17841.0,150.8398,151.3817,150.5926,151.2201,17841.0
2022-05-12 10:10:00,159.04,159.35,158.55,159.35,12125.0,151.201,151.4958,150.7352,151.4958,12125.0
2022-05-12 10:15:00,159.34,159.47,158.88,158.96,19949.0,151.4862,151.6098,151.0489,151.125,19949.0
2022-05-12 10:20:00,159.0,159.41,158.84,159.28,10423.0,151.163,151.5528,151.0109,151.4292,10423.0
2022-05-12 10:25:00,159.22,159.26,158.65,158.65,7192.0,151.3722,151.4102,150.8303,150.8303,7192.0
2022-05-12 10:30:00,158.48,158.56,158.09,158.26,9091.0,150.6686,150.7447,150.2979,150.4595,9091.0
2022-05-12 10:35:00,158.3,158.67,158.14,158.59,26617.0,150.4975,150.8493,150.3454,150.7732,26617.0
2022-05-12 10:40:00,158.55,158.6,157.98,158.06,12092.0,150.7352,150.7827,150.1933,150.2693,12092.0
2022-05-12 10:45:00,158.06,158.38,157.87,158.03,10454.0,150.2693,150.5736,150.0887,150.2408,10454.0
2022-05-12 10:50:00,158.02,158.09,157.72,157.78,9300.0,150.2313,150.2979,149.9461,150.0031,9300.0
2022-05-12 10:55:00,157.7,158.0,157.54,157.55,9085.0,149.9271,150.2123,149.775,149.7845,9085.0
2022-05-12 11:00:00,157.59,157.95,157.4,157.87,10473.0,149.8225,150.1648,149.6419,150.0887,10473.0
2022-05-12 11:05:00,157.87,157.88,157.53,157.6,15326.0,150.0887,150.0982,149.7655,149.832,15326.0
2022-05-12 11:10:00,157.64,157.64,156.89,156.92,11118.0,149.87,149.87,149.157,149.1855,11118.0
2022-05-12 11:15:00,156.9,156.91,156.68,156.77,10261.0,149.1665,149.176,148.9574,149.0429,10261.0
2022-05-12 11:20:00,156.77,156.87,156.61,156.67,10497.0,149.0429,149.138,148.8908,148.9479,10497.0
2022-05-12 11:25:00,156.67,156.67,156.31,156.37,12046.0,148.9479,148.9479,148.6056,148.6626,12046.0
2022-05-12 11:30:00,156.41,156.59,156.27,156.48,11847.0,148.7007,148.8718,148.5676,148.7672,11847.0
2022-05-12 11:35:00,156.46,157.4,156.46,157.26,13078.0,148.7482,149.6419,148.7482,149.5088,13078.0
2022-05-12 11:40:00,157.28,157.33,156.85,156.99,7261.0,149.5278,149.5753,149.119,149.2521,7261.0
2022-05-12 11:45:00,156.94,157.02,156.34,156.46,54891.0,149.2045,149.2806,148.6341,148.7482,54891.0
2022-05-12 11:50:00,156.42,156.53,156.01,156.01,10052.0,148.7102,148.8148,148.3204,148.3204,10052.0
2022-05-12 11:55:00,155.97,155.98,155.58,155.65,12617.0,148.2824,148.2919,147.9116,147.9781,12617.0
2022-05-12 12:00:00,155.65,155.89,155.61,155.77,10930.0,147.9781,148.2063,147.9401,148.0922,10930.0
2022-05-12 12:05:00,155.76,155.95,155.73,155.91,12083.0,148.0827,148.2633,148.0542,148.2253,12083.0
2022-05-12 12:10:00,155.87,156.19,155.66,156.12,24071.0,148.1873,148.4915,147.9876,148.425,24071.0
2022-05-12 12:15:00,156.06,156.37,156.04,156.35,7085.0,148.3679,148.6626,148.3489,148.6436,7085.0
2022-05-12 12:20:00,156.34,156.55,156.19,156.29,11063.0,148.6341,148.8338,148.4915,148.5866,11063.0
2022-05-12 12:25:00,156.29,156.45,156.15,156.38,15475.0,148.5866,148.7387,148.4535,148.6721,15475.0
2022-05-12 12:30:00,156.41,156.57,156.34,156.53,15286.0,148.7007,148.8528,148.6341,148.8148,15286.0
2022-05-12 12:35:00,156.52,156.58,156.27,156.35,11128.0,148.8052,148.8623,148.5676,148.6436,11128.0
2022-05-12 12:40:00,156.34,156.37,155.95,156.37,8427.0,148.6341,148.6626,148.2633,148.6626,8427.0
2022-05-12 12:45:00,156.36,156.58,156.16,156.18,11717.0,148.6531,148.8623,148.463,148.482,11717.0
2022-05-12 12:50:00,156.31,156.41,156.19,156.24,7680.0,148.6056,148.7007,148.4915,148.539,7680.0
2022-05-12 12:55:00,156.24,156.44,156.1,156.1,5609.0,148.539,148.7292,148.4059,148.4059,5609.0
2022-05-12 13:00:00,156.03,156.16,155.89,155.89,7312.0,148.3394,148.463,148.2063,148.2063,7312.0
2022-05-12 13:05:00,155.85,156.1,155.8,155.96,20855.0,148.1683,148.4059,148.1207,148.2728,20855.0
2022-05-12 13:10:00,155.99,156.27,155.88,155.97,7041.0,148.3014,148.5676,148.1968,148.2824,7041.0
2022-05-12 13:15:00,156.0,156.14,155.58,155.66,7554.0,148.3109,148.444,147.9116,147.9876,7554.0
2022-05-12 13:20:00,155.7,155.91,155.62,155.74,14205.0,148.0257,148.2253,147.9496,148.0637,14205.0
2022-05-12 13:25:00,155.73,155.94,155.69,155.9,12114.0,148.0542,148.2538,148.0162,148.2158,12114.0
2022-05-12 13:30:00,155.88,155.96,155.64,155.8,15908.0,148.1968,148.2728,147.9686,148.1207,15908.0
2022-05-12 13:35:00,155.84,155.92,155.72,155.83,9090.0,148.1588,148.2348,148.0447,148.1493,9090.0
2022-05-12 13:40:00,155.76,155.85,155.62,155.64,35734.0,148.0827,148.1683,147.9496,147.9686,35734.0
2022-05-12 13:45:00,155.68,155.71,155.24,155.32,7802.0,148.0066,148.0352,147.5883,147.6644,7802.0
2022-05-12 13:50:00,155.34,155.48,155.29,155.43,11850.0,147.6834,147.8165,147.6359,147.769,11850.0
2022-05-12 13:55:00,155.47,155.69,155.4,155.46,8663.0,147.807,148.0162,147.7404,147.7975,8663.0
2022-05-12 14:00:00,155.44,155.75,155.27,155.75,16290.0,147.7785,148.0732,147.6169,148.0732,16290.0
2022-05-12 14:05:00,155.65,155.71,155.45,155.47,7577.0,147.9781,148.0352,147.788,147.807,7577.0
2022-05-12 14:10:00,155.41,155.42,155.17,155.34,8634.0,147.75,147.7595,147.5218,147.6834,8634.0
2022-05-12 14:15:00,155.34,155.38,155.16,155.28,11371.0,147.6834,147.7214,147.5123,147.6264,11371.0
2022-05-12 14:20:00,155.3,155.47,155.04,155.05,11779.0,147.6454,147.807,147.3982,147.4077,11779.0
2022-05-12 14:25:00,155.05,155.05,154.72,154.78,11862.0,147.4077,147.4077,147.094,147.151,11862.0
2022-05-12 14:30:00,154.75,154.76,154.4,154.59,8400.0,147.1225,147.132,146.7897,146.9704,8400.0
2022-05-12 14:35:00,154.59,154.59,154.1,154.1,26157.0,146.9704,146.9704,146.5045,146.5045,26157.0
2022-05-12 14:40:00,154.17,154.38,154.1,154.38,10689.0,146.5711,146.7707,146.5045,146.7707,10689.0
2022-05-12 14:45:00,154.38,154.53,154.1,154.1,12747.0,146.7707,146.9133,146.5045,146.5045,12747.0
2022-05-12 14:50:00,154.08,154.32,154.03,154.3,14381.0,146.4855,146.7137,146.438,146.6947,14381.0
2022-05-12 14:55:00,154.28,154.38,154.16,154.22,21107.0,146.6757,146.7707,146.5616,146.6186,21107.0
2022-05-12 15:00:00,154.27,154.55,154.19,154.44,16324.0,146.6661,146.9323,146.5901,146.8278,16324.0
2022-05-12 15:05:00,154.44,154.44,154.16,154.26,13454.0,146.8278,146.8278,146.5616,146.6566,13454.0
2022-05-12 15:10:00,154.29,154.38,154.08,154.37,11286.0,146.6852,146.7707,146.4855,146.7612,11286.0
2022-05-12 15:15:00,154.46,154.65,154.29,154.55,21114.0,146.8468,147.0274,146.6852,146.9323,21114.0
2022-05-12 15:20:00,154.51,155.24,154.48,154.94,16820.0,146.8943,147.5883,146.8658,147.3031,16820.0
2022-05-12 15:25:00,155.04,155.13,154.41,154.41,37274.0,147.3982,147.4838,146.7992,146.7992,37274.0
2022-05-12 15:30:00,154.43,155.0,154.42,154.84,26162.0,146.8183,147.3602,146.8088,147.2081,26162.0
2022-05-12 15:35:00,154.83,155.17,154.8,154.96,19492.0,147.1985,147.5218,147.17,147.3221,19492.0
2022-05-12 15:40:00,155.09,155.18,154.87,154.95,14485.0,147.4457,147.5313,147.2366,147.3126,14485.0
2022-05-12 15:45:00,154.97,155.23,154.85,155.05,51969.0,147.3316,147.5788,147.2176,147.4077,51969.0
2022-05-12 15:50:00,155.03,155.44,154.89,154.9,82103.0,147.3887,147.7785,147.2556,147.2651,82103.0
2022-05-12 15:55:00,154.92,155.58,154.84,155.52,129290.0,147.2841,147.9116,147.2081,147.8545,129290.0
2022-05-13 09:30:00,157.49,157.61,156.93,157.37,41158.0,149.7274,149.8415,149.195,149.6133,41158.0
2022-05-13 09:35:00,157.45,158.05,157.45,157.86,6982.0,149.6894,150.2598,149.6894,150.0792,6982.0
2022-05-13 09:40:00,157.65,157.91,157.46,157.59,9507.0,149.8795,150.1267,149.6989,149.8225,9507.0
2022-05-13 09:45:00,157.56,157.71,157.04,157.13,9493.0,149.794,149.9366,149.2996,149.3852,9493.0
2022-05-13 09:50:00,157.04,157.69,156.88,157.62,16324.0,149.2996,149.9176,149.1475,149.851,16324.0
2022-05-13 09:55:00,157.49,158.17,157.03,157.9,30969.0,149.7274,150.3739,149.2901,150.1172,30969.0
2022-05-13 10:00:00,157.93,158.0,157.57,157.68,22456.0,150.1457,150.2123,149.8035,149.9081,22456.0
2022-05-13 10:05:00,157.68,157.85,157.44,157.48,36139.0,149.9081,150.0697,149.6799,149.7179,36139.0
2022-05-13 10:10:00,157.42,157.88,157.18,157.81,78722.0,149.6609,150.0982,149.4327,150.0317,78722.0
2022-05-13 10:15:00,157.89,158.22,157.79,157.97,11173.0,150.1077,150.4215,150.0126,150.1838,11173.0
2022-05-13 10:20:00,158.07,158.32,158.0,158.12,40007.0,150.2788,150.5165,150.2123,150.3264,40007.0
2022-05-13 10:25:00,158.12,158.23,157.89,158.09,39543.0,150.3264,150.431,150.1077,150.2979,39543.0
2022-05-13 10:30:00,158.06,158.51,157.96,158.3,21088.0,150.2693,150.6972,150.1743,150.4975,21088.0
2022-05-13 10:35:00,158.26,158.38,158.02,158.12,8174.0,150.4595,150.5736,150.2313,150.3264,8174.0
2022-05-13 10:40:00,158.13,158.22,158.02,158.03,23041.0,150.3359,150.4215,150.2313,150.2408,23041.0
2022-05-13 10:45:00,158.06,158.7,157.91,158.02,44684.0,150.2693,150.8778,150.1267,150.2313,44684.0
2022-05-13 10:50:00,158.0,158.12,157.91,158.05,14603.0,150.2123,150.3264,150.1267,150.2598,14603.0
2022-05-13 10:55:00,158.05,158.06,157.92,157.98,8804.0,150.2598,150.2693,150.1362,150.1933,8804.0
2022-05-13 11:00:00,157.98,158.11,157.89,158.03,14778.0,150.1933,150.3169,150.1077,150.2408,14778.0
2022-05-13 11:05:00,158.03,158.05,157.76,158.01,8778.0,150.2408,150.2598,149.9841,150.2218,8778.0
2022-05-13 11:10:00,158.01,158.04,157.82,157.84,13885.0,150.2218,150.2503,150.0412,150.0602,13885.0
2022-05-13 11:15:00,157.83,158.02,157.74,157.74,6934.0,150.0507,150.2313,149.9651,149.9651,6934.0
2022-05-13 11:20:00,157.84,158.1,157.81,157.99,7958.0,150.0602,150.3074,150.0317,150.2028,7958.0
2022-05-13 11:25:00,157.95,158.06,157.89,157.98,5541.0,150.1648,150.2693,150.1077,150.1933,5541.0
2022-05-13 11:30:00,158.01,158.05,157.75,157.81,14115.0,150.2218,150.2598,149.9746,150.0317,14115.0
2022-05-13 11:35:00,157.78,157.88,157.72,157.86,10977.0,150.0031,150.0982,149.9461,150.0792,10977.0
2022-05-13 11:40:00,157.81,157.81,157.18,157.22,11707.0,150.0317,150.0317,149.4327,149.4707,11707.0
2022-05-13 11:45:00,157.21,157.23,157.01,157.08,16184.0,149.4612,149.4803,149.2711,149.3376,16184.0
2022-05-13 11:50:00,157.03,157.43,157.03,157.39,7620.0,149.2901,149.6704,149.2901,149.6324,7620.0
2022-05-13 11:55:00,157.47,157.64,157.37,157.48,10386.0,149.7084,149.87,149.6133,149.7179,10386.0
2022-05-13 12:00:00,157.47,157.49,157.3,157.37,11517.0,149.7084,149.7274,149.5468,149.6133,11517.0
2022-05-13 12:05:00,157.36,157.71,157.35,157.67,7475.0,149.6038,149.9366,149.5943,149.8986,7475.0
2022-05-13 12:10:00,157.67,157.76,157.59,157.62,17444.0,149.8986,149.9841,149.8225,149.851,17444.0
2022-05-13 12:15:00,157.63,157.66,157.5,157.5,10783.0,149.8605,149.8891,149.7369,149.7369,10783.0
2022-05-13 12:20:00,157.51,157.7,157.51,157.59,9018.0,149.7464,149.9271,149.7464,149.8225,9018.0
2022-05-13 12:25:00,157.55,157.55,157.4,157.52,8711.0,149.7845,149.7845,149.6419,149.756,8711.0
2022-05-13 12:30:00,157.53,157.67,157.43,157.48,5389.0,149.7655,149.8986,149.6704,149.7179,5389.0
2022-05-13 12:35:00,157.47,157.49,157.36,157.39,5612.0,149.7084,149.7274,149.6038,149.6324,5612.0
2022-05-13 12:40:00,157.37,157.5,157.31,157.38,6965.0,149.6133,149.7369,149.5563,149.6229,6965.0
2022-05-13 12:45:00,157.35,157.38,157.01,157.06,21543.0,149.5943,149.6229,149.2711,149.3186,21543.0
2022-05-13 12:50:00,157.06,157.07,156.69,156.8,22631.0,149.3186,149.3281,148.9669,149.0714,22631.0
2022-05-13 12:55:00,156.85,156.98,156.83,156.86,6029.0,149.119,149.2426,149.1,149.1285,6029.0
2022-05-13 13:00:00,156.89,157.18,156.88,157.11,6736.0,149.157,149.4327,149.1475,149.3662,6736.0
2022-05-13 13:05:00,157.11,157.11,156.96,157.06,6585.0,149.3662,149.3662,149.2236,149.3186,6585.0
2022-05-13 13:10:00,157.01,157.01,156.86,156.95,5705.0,149.2711,149.2711,149.1285,149.2141,5705.0
2022-05-13 13:15:00,156.95,157.01,156.75,156.97,8010.0,149.2141,149.2711,149.0239,149.2331,8010.0
2022-05-13 13:20:00,156.97,157.05,156.89,157.0,7225.0,149.2331,149.3091,149.157,149.2616,7225.0
2022-05-13 13:25:00,157.02,157.02,156.75,156.75,10045.0,149.2806,149.2806,149.0239,149.0239,10045.0
2022-05-13 13:30:00,156.77,157.02,156.73,157.02,11228.0,149.0429,149.2806,149.0049,149.2806,11228.0
2022-05-13 13:35:00,157.02,157.15,156.93,157.02,10540.0,149.2806,149.4042,149.195,149.2806,10540.0
2022-05-13 13:40:00,157.0,157.0,156.5,156.7,12416.0,149.2616,149.2616,148.7862,148.9764,12416.0
2022-05-13 13:45:00,156.66,156.83,156.55,156.83,7714.0,148.9383,149.1,148.8338,149.1,7714.0
2022-05-13 13:50:00,156.8,156.98,156.76,156.92,11838.0,149.0714,149.2426,149.0334,149.1855,11838.0
2022-05-13 13:55:00,156.88,156.9,156.6,156.6,5826.0,149.1475,149.1665,148.8813,148.8813,5826.0
2022-05-13 14:00:00,156.6,156.6,156.15,156.26,9956.0,148.8813,148.8813,148.4535,148.5581,9956.0
2022-05-13 14:05:00,156.21,156.58,156.12,156.58,6609.0,148.5105,148.8623,148.425,148.8623,6609.0
2022-05-13 14:10:00,156.64,156.69,156.46,156.54,11131.0,148.9193,148.9669,148.7482,148.8243,11131.0
2022-05-13 14:15:00,156.58,156.78,156.44,156.78,5536.0,148.8623,149.0524,148.7292,149.0524,5536.0
2022-05-13 14:20:00,156.83,156.9,156.56,156.64,7549.0,149.1,149.1665,148.8433,148.9193,7549.0
2022-05-13 14:25:00,156.66,156.71,156.52,156.67,10440.0,148.9383,148.9859,148.8052,148.9479,10440.0
2022-05-13 14:30:00,156.72,157.03,156.7,156.71,10984.0,148.9954,149.2901,148.9764,148.9859,10984.0
2022-05-13 14:35:00,156.79,156.81,156.64,156.73,7724.0,149.0619,149.081,148.9193,149.0049,7724.0
2022-05-13 14:40:00,156.72,157.06,156.7,157.02,9575.0,148.9954,149.3186,148.9764,149.2806,9575.0
2022-05-13 14:45:00,156.99,157.0,156.63,156.73,10218.0,149.2521,149.2616,148.9098,149.0049,10218.0
2022-05-13 14:50:00,156.71,157.17,156.68,157.12,7233.0,148.9859,149.4232,148.9574,149.3757,7233.0
2022-05-13 14:55:00,157.14,157.29,157.09,157.25,6638.0,149.3947,149.5373,149.3472,149.4993,6638.0
2022-05-13 15:00:00,157.28,157.43,157.26,157.38,8531.0,149.5278,149.6704,149.5088,149.6229,8531.0
2022-05-13 15:05:00,157.4,157.63,157.39,157.62,37131.0,149.6419,149.8605,149.6324,149.851,37131.0
2022-05-13 15:10:00,157.62,157.69,157.56,157.67,22236.0,149.851,149.9176,149.794,149.8986,22236.0
2022-05-13 15:15:00,157.66,157.86,157.59,157.81,7223.0,149.8891,150.0792,149.8225,150.0317,7223.0
2022-05-13 15:20:00,157.78,157.91,157.7,157.9,8118.0,150.0031,150.1267,149.9271,150.1172,8118.0
2022-05-13 15:25:00,157.87,158.01,157.86,157.97,20835.0,150.0887,150.2218,150.0792,150.1838,20835.0
2022-05-13 15:30:00,158.0,158.0,157.67,157.69,21897.0,150.2123,150.2123,149.8986,149.9176,21897.0
2022-05-13 15:35:00,157.76,158.01,157.62,157.87,23273.0,149.9841,150.2218,149.851,150.0887,23273.0
2022-05-13 15:40:00,157.84,158.16,157.8,158.12,11934.0,150.0602,150.3644,150.0222,150.3264,11934.0
2022-05-13 15:45:00,158.11,158.18,157.61,157.81,21635.0,150.3169,150.3834,149.8415,150.0317,21635.0
2022-05-13 15:50:00,157.88,157.96,157.52,157.89,24380.0,150.0982,150.1743,149.756,150.1077,24380.0
2022-05-13 15:55:00,157.88,158.05,157.72,157.89,73018.0,150.0982,150.2598,149.9461,150.1077,73018.0
2022-05-16 09:30:00,158.05,158.71,158.05,158.19,25784.0,150.2598,150.8873,150.2598,150.3929,25784.0
2022-05-16 09:35:00,158.52,158.84,158.35,158.57,6243.0,150.7067,151.0109,150.545,150.7542,6243.0
2022-05-16 09:40:00,158.51,158.65,157.9,157.9,17366.0,150.6972,150.8303,150.1172,150.1172,17366.0
2022-05-16 09:45:00,157.88,157.97,157.0,157.02,11836.0,150.0982,150.1838,149.2616,149.2806,11836.0
2022-05-16 09:50:00,157.03,157.17,156.64,156.69,4156.0,149.2901,149.4232,148.9193,148.9669,4156.0
2022-05-16 09:55:00,156.73,156.93,156.71,156.87,6897.0,149.0049,149.195,148.9859,149.138,6897.0
2022-05-16 10:00:00,156.94,157.11,156.76,156.94,5437.0,149.2045,149.3662,149.0334,149.2045,5437.0
2022-05-16 10:05:00,156.95,157.19,156.79,157.13,7157.0,149.2141,149.4422,149.0619,149.3852,7157.0
2022-05-16 10:10:00,157.17,157.39,156.98,157.15,6673.0,149.4232,149.6324,149.2426,149.4042,6673.0
2022-05-16 10:15:00,157.16,157.39,157.05,157.35,9851.0,149.4137,149.6324,149.3091,149.5943,9851.0
2022-05-16 10:20:00,157.32,157.63,157.24,157.28,3770.0,149.5658,149.8605,149.4898,149.5278,3770.0
2022-05-16 10:25:00,157.26,157.47,157.19,157.43,5455.0,149.5088,149.7084,149.4422,149.6704,5455.0
2022-05-16 10:30:00,157.4,157.41,157.1,157.1,8038.0,149.6419,149.6514,149.3567,149.3567,8038.0
2022-05-16 10:35:00,157.1,157.47,156.96,157.45,6662.0,149.3567,149.7084,149.2236,149.6894,6662.0
2022-05-16 10:40:00,157.47,157.72,157.43,157.59,3794.0,149.7084,149.9461,149.6704,149.8225,3794.0
2022-05-16 10:45:00,157.59,157.59,157.0,157.0,4983.0,149.8225,149.8225,149.2616,149.2616,4983.0
2022-05-16 10:50:00,156.97,157.2,156.86,157.12,5965.0,149.2331,149.4517,149.1285,149.3757,5965.0
2022-05-16 10:55:00,157.06,157.2,157.02,157.1,4034.0,149.3186,149.4517,149.2806,149.3567,4034.0
2022-05-16 11:00:00,157.07,157.5,157.01,157.27,14557.0,149.3281,149.7369,149.2711,149.5183,14557.0
2022-05-16 11:05:00,157.26,157.29,157.1,157.26,6302.0,149.5088,149.5373,149.3567,149.5088,6302.0
2022-05-16 11:10:00,157.14,157.14,156.93,157.0,3897.0,149.3947,149.3947,149.195,149.2616,3897.0
2022-05-16 11:15:00,157.01,157.02,156.76,156.85,5466.0,149.2711,149.2806,149.0334,149.119,5466.0
2022-05-16 11:20:00,156.77,156.93,156.72,156.93,3386.0,149.0429,149.195,148.9954,149.195,3386.0
2022-05-16 11:25:00,156.93,157.09,156.92,156.96,7454.0,149.195,149.3472,149.1855,149.2236,7454.0
2022-05-16 11:30:00,156.96,157.06,156.74,157.06,8614.0,149.2236,149.3186,149.0144,149.3186,8614.0
2022-05-16 11:35:00,157.09,157.09,156.84,157.04,4423.0,149.3472,149.3472,149.1095,149.2996,4423.0
2022-05-16 11:40:00,157.05,157.24,156.99,157.24,7408.0,149.3091,149.4898,149.2521,149.4898,7408.0
2022-05-16 11:45:00,157.38,157.42,157.17,157.19,5795.0,149.6229,149.6609,149.4232,149.4422,5795.0
2022-05-16 11:50:00,157.2,157.38,157.08,157.27,8568.0,149.4517,149.6229,149.3376,149.5183,8568.0
2022-05-16 11:55:00,157.29,157.41,157.29,157.38,5971.0,149.5373,149.6514,149.5373,149.6229,5971.0
2022-05-16 12:00:00,157.37,157.52,157.34,157.34,5204.0,149.6133,149.756,149.5848,149.5848,5204.0
2022-05-16 12:05:00,157.36,157.36,157.09,157.09,7041.0,149.6038,149.6038,149.3472,149.3472,7041.0
2022-05-16 12:10:00,157.1,157.22,157.05,157.12,10454.0,149.3567,149.4707,149.3091,149.3757,10454.0
2022-05-16 12:15:00,157.07,157.19,156.93,157.19,3080.0,149.3281,149.4422,149.195,149.4422,3080.0
2022-05-16 12:20:00,157.17,157.2,157.1,157.13,4936.0,149.4232,149.4517,149.3567,149.3852,4936.0
2022-05-16 12:25:00,157.18,157.27,157.11,157.25,4221.0,149.4327,149.5183,149.3662,149.4993,4221.0
2022-05-16 12:30:00,157.24,157.45,157.12,157.43,3218.0,149.4898,149.6894,149.3757,149.6704,3218.0
2022-05-16 12:35:00,157.46,157.49,157.16,157.16,4695.0,149.6989,149.7274,149.4137,149.4137,4695.0
2022-05-16 12:40:00,157.12,157.22,157.12,157.17,3055.0,149.3757,149.4707,149.3757,149.4232,3055.0
2022-05-16 12:45:00,157.19,157.26,157.1,157.25,4577.0,149.4422,149.5088,149.3567,149.4993,4577.0
2022-05-16 12:50:00,157.19,157.19,157.03,157.07,2505.0,149.4422,149.4422,149.2901,149.3281,2505.0
2022-05-16 12:55:00,157.07,157.19,157.03,157.17,3543.0,149.3281,149.4422,149.2901,149.4232,3543.0
2022-05-16 13:00:00,157.2,157.39,157.14,157.31,4468.0,149.4517,149.6324,149.3947,149.5563,4468.0
2022-05-16 13:05:00,157.38,157.58,157.33,157.54,2634.0,149.6229,149.813,149.5753,149.775,2634.0
2022-05-16 13:10:00,157.49,157.67,157.49,157.63,5033.0,149.7274,149.8986,149.7274,149.8605,5033.0
2022-05-16 13:15:00,157.61,157.65,157.54,157.56,6927.0,149.8415,149.8795,149.775,149.794,6927.0
2022-05-16 13:20:00,157.56,157.86,157.55,157.84,5245.0,149.794,150.0792,149.7845,150.0602,5245.0
2022-05-16 13:25:00,157.82,158.06,157.79,158.06,3320.0,150.0412,150.2693,150.0126,150.2693,3320.0
2022-05-16 13:30:00,158.04,158.24,158.04,158.18,11116.0,150.2503,150.4405,150.2503,150.3834,11116.0
2022-05-16 13:35:00,158.18,158.22,157.87,157.9,8931.0,150.3834,150.4215,150.0887,150.1172,8931.0
2022-05-16 13:40:00,157.84,158.01,157.84,158.01,3582.0,150.0602,150.2218,150.0602,150.2218,3582.0
2022-05-16 13:45:00,157.92,157.94,157.77,157.88,3353.0,150.1362,150.1553,149.9936,150.0982,3353.0
2022-05-16 13:50:00,157.9,158.01,157.75,157.75,4126.0,150.1172,150.2218,149.9746,149.9746,4126.0
2022-05-16 13:55:00,157.78,157.9,157.77,157.87,6399.0,150.0031,150.1172,149.9936,150.0887,6399.0
2022-05-16 14:00:00,157.92,158.13,157.92,157.99,4491.0,150.1362,150.3359,150.1362,150.2028,4491.0
2022-05-16 14:05:00,158.04,158.09,158.0,158.03,4927.0,150.2503,150.2979,150.2123,150.2408,4927.0
2022-05-16 14:10:00,157.99,158.06,157.89,157.99,5840.0,150.2028,150.2693,150.1077,150.2028,5840.0
2022-05-16 14:15:00,158.0,158.17,158.0,158.07,3970.0,150.2123,150.3739,150.2123,150.2788,3970.0
2022-05-16 14:20:00,158.13,158.14,157.96,158.13,4496.0,150.3359,150.3454,150.1743,150.3359,4496.0
2022-05-16 14:25:00,158.14,158.41,158.12,158.41,4649.0,150.3454,150.6021,150.3264,150.6021,4649.0
2022-05-16 14:30:00,158.46,158.46,158.16,158.18,7895.0,150.6496,150.6496,150.3644,150.3834,7895.0
2022-05-16 14:35:00,158.16,158.18,157.98,158.08,3574.0,150.3644,150.3834,150.1933,150.2884,3574.0
2022-05-16 14:40:00,158.09,158.2,158.05,158.06,4666.0,150.2979,150.4024,150.2598,150.2693,4666.0
2022-05-16 14:45:00,157.96,158.05,157.92,158.05,7049.0,150.1743,150.2598,150.1362,150.2598,7049.0
2022-05-16 14:50:00,158.02,158.09,157.97,157.97,5762.0,150.2313,150.2979,150.1838,150.1838,5762.0
2022-05-16 14:55:00,157.96,158.0,157.81,157.85,8849.0,150.1743,150.2123,150.0317,150.0697,8849.0
2022-05-16 15:00:00,157.86,158.16,157.85,158.16,7501.0,150.0792,150.3644,150.0697,150.3644,7501.0
2022-05-16 15:05:00,158.16,158.18,158.02,158.03,5841.0,150.3644,150.3834,150.2313,150.2408,5841.0
2022-05-16 15:10:00,157.99,158.0,157.76,157.78,9947.0,150.2028,150.2123,149.9841,150.0031,9947.0
2022-05-16 15:15:00,157.74,157.88,157.66,157.68,8350.0,149.9651,150.0982,149.8891,149.9081,8350.0
2022-05-16 15:20:00,157.68,157.76,157.51,157.61,7638.0,149.9081,149.9841,149.7464,149.8415,7638.0
2022-05-16 15:25:00,157.71,157.77,157.61,157.69,10048.0,149.9366,149.9936,149.8415,149.9176,10048.0
2022-05-16 15:30:00,157.64,157.79,157.5,157.53,11131.0,149.87,150.0126,149.7369,149.7655,11131.0
2022-05-16 15:35:00,157.49,157.63,157.45,157.62,12536.0,149.7274,149.8605,149.6894,149.851,12536.0
2022-05-16 15:40:00,157.67,157.86,157.64,157.81,22021.0,149.8986,150.0792,149.87,150.0317,22021.0
2022-05-16 15:45:00,157.78,157.82,157.36,157.39,21800.0,150.0031,150.0412,149.6038,149.6324,21800.0
2022-05-16 15:50:00,157.41,157.67,157.38,157.49,37837.0,149.6514,149.8986,149.6229,149.7274,37837.0
2022-05-16 15:55:00,157.51,157.62,157.21,157.47,91615.0,149.7464,149.851,149.4612,149.7084,91615.0
2022-05-17 09:30:00,158.95,158.95,156.47,156.63,31585.0,151.1155,151.1155,148.7577,148.9098,31585.0
2022-05-17 09:35:00,156.61,156.94,155.83,155.83,17439.0,148.8908,149.2045,148.1493,148.1493,17439.0
2022-05-17 09:40:00,155.86,155.94,155.16,155.22,24544.0,148.1778,148.2538,147.5123,147.5693,24544.0
2022-05-17 09:45:00,155.27,156.02,155.24,155.91,16946.0,147.6169,148.3299,147.5883,148.2253,16946.0
2022-05-17 09:50:00,155.9,156.28,155.74,155.78,10471.0,148.2158,148.5771,148.0637,148.1017,10471.0
2022-05-17 09:55:00,155.8,155.89,155.41,155.89,16289.0,148.1207,148.2063,147.75,148.2063,16289.0
2022-05-17 10:00:00,155.92,156.37,155.92,156.14,14620.0,148.2348,148.6626,148.2348,148.444,14620.0
2022-05-17 10:05:00,156.17,156.29,156.08,156.25,14826.0,148.4725,148.5866,148.3869,148.5486,14826.0
2022-05-17 10:10:00,156.25,156.92,156.25,156.9,16895.0,148.5486,149.1855,148.5486,149.1665,16895.0
2022-05-17 10:15:00,156.96,157.29,156.96,157.15,7112.0,149.2236,149.5373,149.2236,149.4042,7112.0
2022-05-17 10:20:00,157.22,157.22,156.9,156.99,10822.0,149.4707,149.4707,149.1665,149.2521,10822.0
2022-05-17 10:25:00,157.02,157.16,156.92,156.99,6386.0,149.2806,149.4137,149.1855,149.2521,6386.0
2022-05-17 10:30:00,157.03,157.11,156.9,156.97,5521.0,149.2901,149.3662,149.1665,149.2331,5521.0
2022-05-17 10:35:00,156.95,157.02,156.83,156.99,6212.0,149.2141,149.2806,149.1,149.2521,6212.0
2022-05-17 10:40:00,156.93,156.98,156.65,156.81,8328.0,149.195,149.2426,148.9288,149.081,8328.0
2022-05-17 10:45:00,156.8,157.21,156.79,157.15,4440.0,149.0714,149.4612,149.0619,149.4042,4440.0
2022-05-17 10:50:00,157.09,157.16,156.85,157.16,7646.0,149.3472,149.4137,149.119,149.4137,7646.0
2022-05-17 10:55:00,157.22,157.25,157.11,157.15,6290.0,149.4707,149.4993,149.3662,149.4042,6290.0
2022-05-17 11:00:00,157.14,157.36,157.03,157.32,14874.0,149.3947,149.6038,149.2901,149.5658,14874.0
2022-05-17 11:05:00,157.26,157.26,157.03,157.09,6875.0,149.5088,149.5088,149.2901,149.3472,6875.0
2022-05-17 11:10:00,157.07,157.07,156.94,156.96,4869.0,149.3281,149.3281,149.2045,149.2236,4869.0
2022-05-17 11:15:00,156.98,157.0,156.65,156.78,4830.0,149.2426,149.2616,148.9288,149.0524,4830.0
2022-05-17 11:20:00,156.74,156.78,156.56,156.63,3280.0,149.0144,149.0524,148.8433,148.9098,3280.0
2022-05-17 11:25:00,156.69,156.79,156.63,156.76,5807.0,148.9669,149.0619,148.9098,149.0334,5807.0
2022-05-17 11:30:00,156.73,156.91,156.72,156.76,4546.0,149.0049,149.176,148.9954,149.0334,4546.0
2022-05-17 11:35:00,156.67,156.8,156.62,156.77,10924.0,148.9479,149.0714,148.9003,149.0429,10924.0
2022-05-17 11:40:00,156.74,156.79,156.59,156.63,5638.0,149.0144,149.0619,148.8718,148.9098,5638.0
2022-05-17 11:45:00,156.65,156.65,156.36,156.48,8830.0,148.9288,148.9288,148.6531,148.7672,8830.0
2022-05-17 11:50:00,156.5,156.64,156.48,156.52,5432.0,148.7862,148.9193,148.7672,148.8052,5432.0
2022-05-17 11:55:00,156.52,156.57,156.36,156.51,9325.0,148.8052,148.8528,148.6531,148.7957,9325.0
2022-05-17 12:00:00,156.55,156.58,156.49,156.49,5941.0,148.8338,148.8623,148.7767,148.7767,5941.0
2022-05-17 12:05:00,156.47,156.52,156.35,156.45,6351.0,148.7577,148.8052,148.6436,148.7387,6351.0
2022-05-17 12:10:00,156.45,156.47,156.37,156.38,5961.0,148.7387,148.7577,148.6626,148.6721,5961.0
2022-05-17 12:15:00,156.38,156.43,156.33,156.39,8024.0,148.6721,148.7197,148.6246,148.6817,8024.0
2022-05-17 12:20:00,156.43,156.5,156.35,156.42,5038.0,148.7197,148.7862,148.6436,148.7102,5038.0
2022-05-17 12:25:00,156.41,156.52,156.36,156.43,4964.0,148.7007,148.8052,148.6531,148.7197,4964.0
2022-05-17 12:30:00,156.46,156.47,156.32,156.37,5302.0,148.7482,148.7577,148.6151,148.6626,5302.0
2022-05-17 12:35:00,156.38,156.52,156.24,156.52,5658.0,148.6721,148.8052,148.539,148.8052,5658.0
2022-05-17 12:40:00,156.52,156.72,156.45,156.62,5217.0,148.8052,148.9954,148.7387,148.9003,5217.0
2022-05-17 12:45:00,156.66,157.06,156.62,157.06,3757.0,148.9383,149.3186,148.9003,149.3186,3757.0
2022-05-17 12:50:00,157.05,157.14,156.96,156.97,4541.0,149.3091,149.3947,149.2236,149.2331,4541.0
2022-05-17 12:55:00,156.94,157.05,156.94,157.05,2916.0,149.2045,149.3091,149.2045,149.3091,2916.0
2022-05-17 13:00:00,157.02,157.02,156.84,157.0,4770.0,149.2806,149.2806,149.1095,149.2616,4770.0
2022-05-17 13:05:00,156.99,157.16,156.99,157.02,2682.0,149.2521,149.4137,149.2521,149.2806,2682.0
2022-05-17 13:10:00,157.01,157.01,156.91,156.96,7025.0,149.2711,149.2711,149.176,149.2236,7025.0
2022-05-17 13:15:00,156.99,157.12,156.99,157.07,4575.0,149.2521,149.3757,149.2521,149.3281,4575.0
2022-05-17 13:20:00,157.09,157.11,156.97,157.0,7226.0,149.3472,149.3662,149.2331,149.2616,7226.0
2022-05-17 13:25:00,157.03,157.03,156.87,156.91,2933.0,149.2901,149.2901,149.138,149.176,2933.0
2022-05-17 13:30:00,156.95,157.0,156.83,156.86,3939.0,149.2141,149.2616,149.1,149.1285,3939.0
2022-05-17 13:35:00,156.85,156.93,156.85,156.91,8011.0,149.119,149.195,149.119,149.176,8011.0
2022-05-17 13:40:00,156.9,156.96,156.83,156.93,9102.0,149.1665,149.2236,149.1,149.195,9102.0
2022-05-17 13:45:00,156.91,156.94,156.83,156.84,10464.0,149.176,149.2045,149.1,149.1095,10464.0
2022-05-17 13:50:00,156.85,156.91,156.77,156.82,8503.0,149.119,149.176,149.0429,149.0905,8503.0
2022-05-17 13:55:00,156.81,156.84,156.55,156.56,8547.0,149.081,149.1095,148.8338,148.8433,8547.0
2022-05-17 14:00:00,156.6,156.62,156.51,156.53,6719.0,148.8813,148.9003,148.7957,148.8148,6719.0
2022-05-17 14:05:00,156.62,156.66,156.47,156.66,12476.0,148.9003,148.9383,148.7577,148.9383,12476.0
2022-05-17 14:10:00,156.66,156.67,156.42,156.43,10513.0,148.9383,148.9479,148.7102,148.7197,10513.0
2022-05-17 14:15:00,156.43,156.53,156.31,156.38,14854.0,148.7197,148.8148,148.6056,148.6721,14854.0
2022-05-17 14:20:00,156.35,156.35,156.0,156.25,8164.0,148.6436,148.6436,148.3109,148.5486,8164.0
2022-05-17 14:25:00,156.22,156.41,156.19,156.26,5444.0,148.52,148.7007,148.4915,148.5581,5444.0
2022-05-17 14:30:00,156.2,156.39,156.17,156.23,7206.0,148.501,148.6817,148.4725,148.5295,7206.0
2022-05-17 14:35:00,156.17,156.54,156.09,156.49,8284.0,148.4725,148.8243,148.3964,148.7767,8284.0
2022-05-17 14:40:00,156.49,156.58,156.29,156.46,14657.0,148.7767,148.8623,148.5866,148.7482,14657.0
2022-05-17 14:45:00,156.5,156.72,156.44,156.72,10558.0,148.7862,148.9954,148.7292,148.9954,10558.0
2022-05-17 14:50:00,156.75,156.89,156.7,156.78,6843.0,149.0239,149.157,148.9764,149.0524,6843.0
2022-05-17 14:55:00,156.74,156.83,156.69,156.78,7285.0,149.0144,149.1,148.9669,149.0524,7285.0
2022-05-17 15:00:00,156.77,156.93,156.71,156.77,7607.0,149.0429,149.195,148.9859,149.0429,7607.0
2022-05-17 15:05:00,156.81,156.81,156.47,156.53,10400.0,149.081,149.081,148.7577,148.8148,10400.0
2022-05-17 15:10:00,156.53,156.62,156.45,156.61,14049.0,148.8148,148.9003,148.7387,148.8908,14049.0
2022-05-17 15:15:00,156.57,156.75,156.57,156.75,14444.0,148.8528,149.0239,148.8528,149.0239,14444.0
2022-05-17 15:20:00,156.73,156.83,156.69,156.7,9618.0,149.0049,149.1,148.9669,148.9764,9618.0
2022-05-17 15:25:00,156.71,156.9,156.7,156.88,12167.0,148.9859,149.1665,148.9764,149.1475,12167.0
2022-05-17 15:30:00,156.87,156.87,156.62,156.67,14393.0,149.138,149.138,148.9003,148.9479,14393.0
2022-05-17 15:35:00,156.67,156.85,156.66,156.82,13213.0,148.9479,149.119,148.9383,149.0905,13213.0
2022-05-17 15:40:00,156.81,157.02,156.76,157.0,17742.0,149.081,149.2806,149.0334,149.2616,17742.0
2022-05-17 15:45:00,157.0,157.0,156.73,156.75,18711.0,149.2616,149.2616,149.0049,149.0239,18711.0
2022-05-17 15:50:00,156.8,156.98,156.79,156.9,22614.0,149.0714,149.2426,149.0619,149.1665,22614.0
2022-05-17 15:55:00,156.91,157.23,156.89,157.17,98730.0,149.176,149.4803,149.157,149.4232,98730.0
2022-05-18 09:30:00,157.0,157.29,156.41,157.29,72288.0,149.2616,149.5373,148.7007,149.5373,72288.0
2022-05-18 09:35:00,157.26,157.43,157.03,157.08,9223.0,149.5088,149.6704,149.2901,149.3376,9223.0
2022-05-18 09:40:00,157.14,157.18,156.79,156.87,12043.0,149.3947,149.4327,149.0619,149.138,12043.0
2022-05-18 09:45:00,156.99,157.17,156.75,156.84,14187.0,149.2521,149.4232,149.0239,149.1095,14187.0
2022-05-18 09:50:00,156.89,157.17,156.5,156.56,6933.0,149.157,149.4232,148.7862,148.8433,6933.0
2022-05-18 09:55:00,156.58,156.62,156.25,156.42,8538.0,148.8623,148.9003,148.5486,148.7102,8538.0
2022-05-18 10:00:00,156.53,156.53,156.05,156.29,6616.0,148.8148,148.8148,148.3584,148.5866,6616.0
2022-05-18 10:05:00,156.22,156.25,156.01,156.08,4580.0,148.52,148.5486,148.3204,148.3869,4580.0
2022-05-18 10:10:00,156.08,156.2,155.92,156.2,6391.0,148.3869,148.501,148.2348,148.501,6391.0
2022-05-18 10:15:00,156.2,156.21,155.86,156.0,26689.0,148.501,148.5105,148.1778,148.3109,26689.0
2022-05-18 10:20:00,155.99,156.1,155.78,155.87,6232.0,148.3014,148.4059,148.1017,148.1873,6232.0
2022-05-18 10:25:00,155.9,156.03,155.74,155.81,11939.0,148.2158,148.3394,148.0637,148.1302,11939.0
2022-05-18 10:30:00,155.77,155.88,155.46,155.47,5559.0,148.0922,148.1968,147.7975,147.807,5559.0
2022-05-18 10:35:00,155.53,155.61,155.46,155.53,4723.0,147.864,147.9401,147.7975,147.864,4723.0
2022-05-18 10:40:00,155.55,155.56,155.29,155.29,3522.0,147.8831,147.8926,147.6359,147.6359,3522.0
2022-05-18 10:45:00,155.23,155.29,154.99,155.0,5684.0,147.5788,147.6359,147.3507,147.3602,5684.0
2022-05-18 10:50:00,154.95,154.95,154.82,154.82,4736.0,147.3126,147.3126,147.189,147.189,4736.0
2022-05-18 10:55:00,154.87,155.12,154.86,155.06,5675.0,147.2366,147.4743,147.2271,147.4172,5675.0
2022-05-18 11:00:00,155.01,155.2,155.0,155.06,4825.0,147.3697,147.5503,147.3602,147.4172,4825.0
2022-05-18 11:05:00,155.16,155.41,155.05,155.37,6316.0,147.5123,147.75,147.4077,147.7119,6316.0
2022-05-18 11:10:00,155.31,155.51,155.31,155.45,6358.0,147.6549,147.845,147.6549,147.788,6358.0
2022-05-18 11:15:00,155.44,155.66,155.38,155.66,5023.0,147.7785,147.9876,147.7214,147.9876,5023.0
2022-05-18 11:20:00,155.66,155.69,155.35,155.35,5955.0,147.9876,148.0162,147.6929,147.6929,5955.0
2022-05-18 11:25:00,155.35,155.55,155.34,155.55,3711.0,147.6929,147.8831,147.6834,147.8831,3711.0
2022-05-18 11:30:00,155.63,155.84,155.57,155.84,5637.0,147.9591,148.1588,147.9021,148.1588,5637.0
2022-05-18 11:35:00,155.84,155.93,155.78,155.8,8287.0,148.1588,148.2443,148.1017,148.1207,8287.0
2022-05-18 11:40:00,155.88,155.88,155.73,155.81,4196.0,148.1968,148.1968,148.0542,148.1302,4196.0
2022-05-18 11:45:00,155.81,155.84,155.5,155.63,3036.0,148.1302,148.1588,147.8355,147.9591,3036.0
2022-05-18 11:50:00,155.57,155.57,155.39,155.39,4150.0,147.9021,147.9021,147.7309,147.7309,4150.0
2022-05-18 11:55:00,155.42,155.58,155.39,155.55,3625.0,147.7595,147.9116,147.7309,147.8831,3625.0
2022-05-18 12:00:00,155.5,155.53,155.11,155.12,7842.0,147.8355,147.864,147.4647,147.4743,7842.0
2022-05-18 12:05:00,155.08,155.28,154.84,155.26,12266.0,147.4362,147.6264,147.2081,147.6074,12266.0
2022-05-18 12:10:00,155.24,155.34,155.23,155.34,5368.0,147.5883,147.6834,147.5788,147.6834,5368.0
2022-05-18 12:15:00,155.41,155.49,155.33,155.34,3831.0,147.75,147.826,147.6739,147.6834,3831.0
2022-05-18 12:20:00,155.36,155.41,155.19,155.19,4403.0,147.7024,147.75,147.5408,147.5408,4403.0
2022-05-18 12:25:00,155.25,155.27,155.13,155.26,3017.0,147.5978,147.6169,147.4838,147.6074,3017.0
2022-05-18 12:30:00,155.28,155.35,155.24,155.34,4094.0,147.6264,147.6929,147.5883,147.6834,4094.0
2022-05-18 12:35:00,155.33,155.45,155.31,155.42,3156.0,147.6739,147.788,147.6549,147.7595,3156.0
2022-05-18 12:40:00,155.42,155.44,155.34,155.35,7087.0,147.7595,147.7785,147.6834,147.6929,7087.0
2022-05-18 12:45:00,155.27,155.43,155.13,155.25,25937.0,147.6169,147.769,147.4838,147.5978,25937.0
2022-05-18 12:50:00,155.27,155.36,155.22,155.36,1549.0,147.6169,147.7024,147.5693,147.7024,1549.0
2022-05-18 12:55:00,155.35,155.42,155.31,155.37,2653.0,147.6929,147.7595,147.6549,147.7119,2653.0
2022-05-18 13:00:00,155.32,155.32,154.96,155.02,7178.0,147.6644,147.6644,147.3221,147.3792,7178.0
2022-05-18 13:05:00,155.01,155.01,154.76,154.76,5109.0,147.3697,147.3697,147.132,147.132,5109.0
2022-05-18 13:10:00,154.82,154.88,154.74,154.78,5015.0,147.189,147.2461,147.113,147.151,5015.0
2022-05-18 13:15:00,154.81,154.91,154.73,154.73,4232.0,147.1795,147.2746,147.1035,147.1035,4232.0
2022-05-18 13:20:00,154.69,154.99,154.68,154.87,5280.0,147.0654,147.3507,147.0559,147.2366,5280.0
2022-05-18 13:25:00,154.91,155.0,154.69,154.74,7351.0,147.2746,147.3602,147.0654,147.113,7351.0
2022-05-18 13:30:00,154.7,154.76,154.57,154.7,3451.0,147.075,147.132,146.9514,147.075,3451.0
2022-05-18 13:35:00,154.73,154.9,154.73,154.9,6175.0,147.1035,147.2651,147.1035,147.2651,6175.0
2022-05-18 13:40:00,154.84,154.84,154.43,154.49,6662.0,147.2081,147.2081,146.8183,146.8753,6662.0
2022-05-18 13:45:00,154.49,154.55,154.29,154.29,4323.0,146.8753,146.9323,146.6852,146.6852,4323.0
2022-05-18 13:50:00,154.29,154.29,154.09,154.09,5378.0,146.6852,146.6852,146.495,146.495,5378.0
2022-05-18 13:55:00,154.08,154.14,153.75,154.06,26700.0,146.4855,146.5426,146.1718,146.4665,26700.0
2022-05-18 14:00:00,154.06,154.15,153.99,154.11,6235.0,146.4665,146.5521,146.3999,146.514,6235.0
2022-05-18 14:05:00,154.11,154.13,153.97,154.11,4945.0,146.514,146.533,146.3809,146.514,4945.0
2022-05-18 14:10:00,154.11,154.12,154.01,154.09,8169.0,146.514,146.5235,146.419,146.495,8169.0
2022-05-18 14:15:00,154.07,154.11,153.92,154.09,6258.0,146.476,146.514,146.3334,146.495,6258.0
2022-05-18 14:20:00,154.12,154.27,154.03,154.24,3904.0,146.5235,146.6661,146.438,146.6376,3904.0
2022-05-18 14:25:00,154.28,154.44,154.28,154.43,4687.0,146.6757,146.8278,146.6757,146.8183,4687.0
2022-05-18 14:30:00,154.4,154.4,154.13,154.13,5200.0,146.7897,146.7897,146.533,146.533,5200.0
2022-05-18 14:35:00,154.14,154.14,153.95,154.02,8838.0,146.5426,146.5426,146.3619,146.4285,8838.0
2022-05-18 14:40:00,154.01,154.12,153.6,153.66,15432.0,146.419,146.5235,146.0292,146.0862,15432.0
2022-05-18 14:45:00,153.66,153.79,153.5,153.79,10841.0,146.0862,146.2098,145.9341,146.2098,10841.0
2022-05-18 14:50:00,153.79,153.8,153.53,153.53,22608.0,146.2098,146.2193,145.9626,145.9626,22608.0
2022-05-18 14:55:00,153.55,153.8,153.45,153.49,11639.0,145.9816,146.2193,145.8866,145.9246,11639.0
2022-05-18 15:00:00,153.46,153.61,153.36,153.39,7974.0,145.8961,146.0387,145.801,145.8295,7974.0
2022-05-18 15:05:00,153.36,153.39,153.15,153.15,11420.0,145.801,145.8295,145.6014,145.6014,11420.0
2022-05-18 15:10:00,153.14,153.4,153.1,153.25,11964.0,145.5918,145.839,145.5538,145.6964,11964.0
2022-05-18 15:15:00,153.28,153.42,153.18,153.22,14795.0,145.7249,145.858,145.6299,145.6679,14795.0
2022-05-18 15:20:00,153.22,153.3,152.92,152.93,11892.0,145.6679,145.744,145.3827,145.3922,11892.0
2022-05-18 15:25:00,152.92,152.96,152.72,152.85,16654.0,145.3827,145.4207,145.1925,145.3161,16654.0
2022-05-18 15:30:00,152.84,152.96,152.78,152.89,21862.0,145.3066,145.4207,145.2496,145.3542,21862.0
2022-05-18 15:35:00,152.84,153.37,152.84,153.33,28649.0,145.3066,145.8105,145.3066,145.7725,28649.0
2022-05-18 15:40:00,153.37,153.41,152.91,153.04,36409.0,145.8105,145.8485,145.3732,145.4968,36409.0
2022-05-18 15:45:00,153.02,153.07,152.65,152.76,45797.0,145.4778,145.5253,145.126,145.2306,45797.0
2022-05-18 15:50:00,152.73,153.0,152.71,152.89,52378.0,145.2021,145.4587,145.183,145.3542,52378.0
2022-05-18 15:55:00,152.89,153.2,152.68,153.09,119346.0,145.3542,145.6489,145.1545,145.5443,119346.0
2022-05-19 09:30:00,151.85,152.02,151.03,151.9,42866.0,144.3654,144.527,143.5858,144.413,42866.0
2022-05-19 09:35:00,151.91,152.03,151.07,151.1,12523.0,144.4225,144.5366,143.6239,143.6524,12523.0
2022-05-19 09:40:00,151.2,151.32,150.29,150.53,43358.0,143.7475,143.8615,142.8823,143.1105,43358.0
2022-05-19 09:45:00,150.5,150.95,150.46,150.62,22036.0,143.082,143.5098,143.0439,143.1961,22036.0
2022-05-19 09:50:00,150.66,151.0,150.45,150.61,11237.0,143.2341,143.5573,143.0344,143.1865,11237.0
2022-05-19 09:55:00,150.74,151.37,150.74,151.06,10739.0,143.3101,143.9091,143.3101,143.6144,10739.0
2022-05-19 10:00:00,151.2,152.09,151.15,151.9,9061.0,143.7475,144.5936,143.6999,144.413,9061.0
2022-05-19 10:05:00,151.89,152.47,151.77,152.47,8546.0,144.4035,144.9549,144.2894,144.9549,8546.0
2022-05-19 10:10:00,152.44,152.75,152.43,152.65,8932.0,144.9263,145.2211,144.9168,145.126,8932.0
2022-05-19 10:15:00,152.68,152.79,152.46,152.46,7872.0,145.1545,145.2591,144.9454,144.9454,7872.0
2022-05-19 10:20:00,152.41,152.94,152.35,152.66,6605.0,144.8978,145.4017,144.8408,145.1355,6605.0
2022-05-19 10:25:00,152.66,152.66,152.04,152.24,6734.0,145.1355,145.1355,144.5461,144.7362,6734.0
2022-05-19 10:30:00,152.13,152.17,152.0,152.09,3259.0,144.6316,144.6697,144.508,144.5936,3259.0
2022-05-19 10:35:00,152.11,152.11,151.71,151.87,16460.0,144.6126,144.6126,144.2323,144.3844,16460.0
2022-05-19 10:40:00,151.83,151.9,151.29,151.38,9753.0,144.3464,144.413,143.833,143.9186,9753.0
2022-05-19 10:45:00,151.42,151.58,151.13,151.19,6123.0,143.9566,144.1087,143.6809,143.738,6123.0
2022-05-19 10:50:00,151.13,151.29,150.97,151.26,8489.0,143.6809,143.833,143.5288,143.8045,8489.0
2022-05-19 10:55:00,151.13,151.37,151.06,151.34,5327.0,143.6809,143.9091,143.6144,143.8806,5327.0
2022-05-19 11:00:00,151.38,151.57,151.32,151.34,7281.0,143.9186,144.0992,143.8615,143.8806,7281.0
2022-05-19 11:05:00,151.31,151.33,150.78,151.07,12960.0,143.852,143.8711,143.3482,143.6239,12960.0
2022-05-19 11:10:00,151.18,151.43,151.18,151.22,7729.0,143.7285,143.9661,143.7285,143.7665,7729.0
2022-05-19 11:15:00,151.19,151.7,151.13,151.7,5672.0,143.738,144.2228,143.6809,144.2228,5672.0
2022-05-19 11:20:00,151.56,151.79,151.48,151.74,6106.0,144.0897,144.3084,144.0137,144.2608,6106.0
2022-05-19 11:25:00,151.7,151.73,151.34,151.47,10748.0,144.2228,144.2513,143.8806,144.0042,10748.0
2022-05-19 11:30:00,151.5,152.2,151.49,152.2,5960.0,144.0327,144.6982,144.0232,144.6982,5960.0
2022-05-19 11:35:00,152.21,152.49,152.04,152.49,4855.0,144.7077,144.9739,144.5461,144.9739,4855.0
2022-05-19 11:40:00,152.58,152.81,152.51,152.55,7569.0,145.0594,145.2781,144.9929,145.0309,7569.0
2022-05-19 11:45:00,152.55,152.55,152.32,152.5,4886.0,145.0309,145.0309,144.8123,144.9834,4886.0
2022-05-19 11:50:00,152.4,152.42,152.14,152.14,6757.0,144.8883,144.9073,144.6411,144.6411,6757.0
2022-05-19 11:55:00,152.14,152.18,151.95,152.14,8738.0,144.6411,144.6792,144.4605,144.6411,8738.0
2022-05-19 12:00:00,152.19,152.2,152.06,152.2,3177.0,144.6887,144.6982,144.5651,144.6982,3177.0
2022-05-19 12:05:00,152.2,152.38,152.14,152.28,6030.0,144.6982,144.8693,144.6411,144.7742,6030.0
2022-05-19 12:10:00,152.34,152.57,152.33,152.49,5708.0,144.8313,145.0499,144.8218,144.9739,5708.0
2022-05-19 12:15:00,152.58,152.75,152.2,152.25,7989.0,145.0594,145.2211,144.6982,144.7457,7989.0
2022-05-19 12:20:00,152.22,152.32,152.06,152.07,6231.0,144.7172,144.8123,144.5651,144.5746,6231.0
2022-05-19 12:25:00,152.09,152.19,152.05,152.19,4017.0,144.5936,144.6887,144.5556,144.6887,4017.0
2022-05-19 12:30:00,152.12,152.2,152.0,152.15,5653.0,144.6221,144.6982,144.508,144.6506,5653.0
2022-05-19 12:35:00,152.15,152.23,152.02,152.05,5601.0,144.6506,144.7267,144.527,144.5556,5601.0
2022-05-19 12:40:00,152.06,152.26,152.03,152.26,4565.0,144.5651,144.7552,144.5366,144.7552,4565.0
2022-05-19 12:45:00,152.23,152.37,152.18,152.28,8631.0,144.7267,144.8598,144.6792,144.7742,8631.0
2022-05-19 12:50:00,152.3,152.56,152.26,152.5,8500.0,144.7932,145.0404,144.7552,144.9834,8500.0
2022-05-19 12:55:00,152.5,152.63,152.38,152.56,3829.0,144.9834,145.107,144.8693,145.0404,3829.0
2022-05-19 13:00:00,152.55,152.62,152.32,152.46,7901.0,145.0309,145.0975,144.8123,144.9454,7901.0
2022-05-19 13:05:00,152.5,152.66,152.47,152.59,3902.0,144.9834,145.1355,144.9549,145.069,3902.0
2022-05-19 13:10:00,152.5,152.58,152.37,152.51,3525.0,144.9834,145.0594,144.8598,144.9929,3525.0
2022-05-19 13:15:00,152.46,152.72,152.38,152.72,7433.0,144.9454,145.1925,144.8693,145.1925,7433.0
2022-05-19 13:20:00,152.63,153.08,152.61,152.93,6704.0,145.107,145.5348,145.088,145.3922,6704.0
2022-05-19 13:25:00,152.94,153.06,152.53,152.53,27487.0,145.4017,145.5158,145.0119,145.0119,27487.0
2022-05-19 13:30:00,152.56,152.88,152.45,152.45,6248.0,145.0404,145.3447,144.9359,144.9359,6248.0
2022-05-19 13:35:00,152.49,152.75,152.42,152.75,4904.0,144.9739,145.2211,144.9073,145.2211,4904.0
2022-05-19 13:40:00,152.78,152.87,152.6,152.86,14694.0,145.2496,145.3352,145.0785,145.3256,14694.0
2022-05-19 13:45:00,152.74,152.74,152.39,152.43,3905.0,145.2116,145.2116,144.8788,144.9168,3905.0
2022-05-19 13:50:00,152.53,152.98,152.46,152.96,4041.0,145.0119,145.4397,144.9454,145.4207,4041.0
2022-05-19 13:55:00,152.98,153.34,152.98,153.26,9628.0,145.4397,145.782,145.4397,145.7059,9628.0
2022-05-19 14:00:00,153.22,153.27,152.88,152.89,6050.0,145.6679,145.7154,145.3447,145.3542,6050.0
2022-05-19 14:05:00,152.89,152.96,152.75,152.8,4586.0,145.3542,145.4207,145.2211,145.2686,4586.0
2022-05-19 14:10:00,152.8,153.03,152.75,152.84,5631.0,145.2686,145.4873,145.2211,145.3066,5631.0
2022-05-19 14:15:00,152.84,153.14,152.77,152.77,12624.0,145.3066,145.5918,145.2401,145.2401,12624.0
2022-05-19 14:20:00,152.82,152.82,152.65,152.65,5590.0,145.2876,145.2876,145.126,145.126,5590.0
2022-05-19 14:25:00,152.7,152.7,152.49,152.56,6467.0,145.1735,145.1735,144.9739,145.0404,6467.0
2022-05-19 14:30:00,152.56,152.75,152.52,152.74,5720.0,145.0404,145.2211,145.0024,145.2116,5720.0
2022-05-19 14:35:00,152.74,153.0,152.57,152.85,7580.0,145.2116,145.4587,145.0499,145.3161,7580.0
2022-05-19 14:40:00,152.81,153.06,152.67,153.06,5296.0,145.2781,145.5158,145.145,145.5158,5296.0
2022-05-19 14:45:00,153.0,153.41,153.0,153.33,7587.0,145.4587,145.8485,145.4587,145.7725,7587.0
2022-05-19 14:50:00,153.33,153.55,153.25,153.55,7243.0,145.7725,145.9816,145.6964,145.9816,7243.0
2022-05-19 14:55:00,153.53,153.62,153.44,153.62,6859.0,145.9626,146.0482,145.8771,146.0482,6859.0
2022-05-19 15:00:00,153.65,154.08,153.62,153.99,9471.0,146.0767,146.4855,146.0482,146.3999,9471.0
2022-05-19 15:05:00,154.03,154.1,153.94,153.95,7136.0,146.438,146.5045,146.3524,146.3619,7136.0
2022-05-19 15:10:00,153.94,153.94,153.61,153.61,8360.0,146.3524,146.3524,146.0387,146.0387,8360.0
2022-05-19 15:15:00,153.73,153.75,153.3,153.32,10308.0,146.1528,146.1718,145.744,145.763,10308.0
2022-05-19 15:20:00,153.36,153.4,153.2,153.22,7252.0,145.801,145.839,145.6489,145.6679,7252.0
2022-05-19 15:25:00,153.19,153.3,152.95,153.02,8120.0,145.6394,145.744,145.4112,145.4778,8120.0
2022-05-19 15:30:00,152.99,153.12,152.89,152.96,15714.0,145.4492,145.5728,145.3542,145.4207,15714.0
2022-05-19 15:35:00,152.93,153.04,152.79,153.0,14584.0,145.3922,145.4968,145.2591,145.4587,14584.0
2022-05-19 15:40:00,153.0,153.26,152.78,153.16,14025.0,145.4587,145.7059,145.2496,145.6109,14025.0
2022-05-19 15:45:00,153.19,153.39,152.9,153.01,26406.0,145.6394,145.8295,145.3637,145.4683,26406.0
2022-05-19 15:50:00,153.04,153.11,152.75,153.01,55836.0,145.4968,145.5633,145.2211,145.4683,55836.0
2022-05-19 15:55:00,153.0,153.12,152.7,152.78,120066.0,145.4587,145.5728,145.1735,145.2496,120066.0
2022-05-20 09:30:00,153.14,153.78,152.39,152.39,60311.0,145.5918,146.2003,144.8788,144.8788,60311.0
2022-05-20 09:35:00,152.47,152.89,152.33,152.8,11164.0,144.9549,145.3542,144.8218,145.2686,11164.0
2022-05-20 09:40:00,152.63,153.03,152.63,152.83,11117.0,145.107,145.4873,145.107,145.2971,11117.0
2022-05-20 09:45:00,152.96,153.11,152.68,152.93,10288.0,145.4207,145.5633,145.1545,145.3922,10288.0
2022-05-20 09:50:00,152.93,152.96,152.27,152.4,17611.0,145.3922,145.4207,144.7647,144.8883,17611.0
2022-05-20 09:55:00,152.43,152.43,152.12,152.22,10156.0,144.9168,144.9168,144.6221,144.7172,10156.0
2022-05-20 10:00:00,152.23,152.46,151.88,151.91,12634.0,144.7267,144.9454,144.3939,144.4225,12634.0
2022-05-20 10:05:00,151.88,151.97,151.7,151.72,9347.0,144.3939,144.4795,144.2228,144.2418,9347.0
2022-05-20 10:10:00,151.78,152.0,151.75,151.78,15932.0,144.2989,144.508,144.2704,144.2989,15932.0
2022-05-20 10:15:00,151.78,152.02,151.72,151.95,11427.0,144.2989,144.527,144.2418,144.4605,11427.0
2022-05-20 10:20:00,151.95,151.96,151.51,151.59,19261.0,144.4605,144.47,144.0422,144.1182,19261.0
2022-05-20 10:25:00,151.63,151.81,151.28,151.53,18997.0,144.1563,144.3274,143.8235,144.0612,18997.0
2022-05-20 10:30:00,151.52,151.79,151.44,151.69,12420.0,144.0517,144.3084,143.9756,144.2133,12420.0
2022-05-20 10:35:00,151.67,151.95,151.47,151.91,12058.0,144.1943,144.4605,144.0042,144.4225,12058.0
2022-05-20 10:40:00,151.91,152.0,151.77,151.87,14278.0,144.4225,144.508,144.2894,144.3844,14278.0
2022-05-20 10:45:00,151.85,151.93,151.7,151.83,17046.0,144.3654,144.4415,144.2228,144.3464,17046.0
2022-05-20 10:50:00,151.86,151.89,151.46,151.74,17256.0,144.3749,144.4035,143.9946,144.2608,17256.0
2022-05-20 10:55:00,151.71,151.87,151.63,151.75,22511.0,144.2323,144.3844,144.1563,144.2704,22511.0
2022-05-20 11:00:00,151.78,151.89,151.65,151.85,16267.0,144.2989,144.4035,144.1753,144.3654,16267.0
2022-05-20 11:05:00,151.88,151.96,151.67,151.78,14321.0,144.3939,144.47,144.1943,144.2989,14321.0
2022-05-20 11:10:00,151.74,151.89,151.64,151.81,13718.0,144.2608,144.4035,144.1658,144.3274,13718.0
2022-05-20 11:15:00,151.82,151.96,151.57,151.58,15134.0,144.3369,144.47,144.0992,144.1087,15134.0
2022-05-20 11:20:00,151.59,151.74,151.43,151.72,23782.0,144.1182,144.2608,143.9661,144.2418,23782.0
2022-05-20 11:25:00,151.74,151.98,151.74,151.93,19095.0,144.2608,144.489,144.2608,144.4415,19095.0
2022-05-20 11:30:00,151.9,152.14,151.74,152.14,39658.0,144.413,144.6411,144.2608,144.6411,39658.0
2022-05-20 11:35:00,152.16,152.28,152.0,152.24,16644.0,144.6601,144.7742,144.508,144.7362,16644.0
2022-05-20 11:40:00,152.23,152.54,152.18,152.34,26229.0,144.7267,145.0214,144.6792,144.8313,26229.0
2022-05-20 11:45:00,152.34,152.85,152.34,152.84,16001.0,144.8313,145.3161,144.8313,145.3066,16001.0
2022-05-20 11:50:00,152.86,153.04,152.82,152.96,11657.0,145.3256,145.4968,145.2876,145.4207,11657.0
2022-05-20 11:55:00,152.94,153.15,152.85,152.85,8000.0,145.4017,145.6014,145.3161,145.3161,8000.0
2022-05-20 12:00:00,152.84,152.88,152.64,152.77,7500.0,145.3066,145.3447,145.1165,145.2401,7500.0
2022-05-20 12:05:00,152.77,152.93,152.61,152.62,8022.0,145.2401,145.3922,145.088,145.0975,8022.0
2022-05-20 12:10:00,152.58,152.69,152.22,152.69,8836.0,145.0594,145.164,144.7172,145.164,8836.0
2022-05-20 12:15:00,152.69,153.11,152.65,153.03,10744.0,145.164,145.5633,145.126,145.4873,10744.0
2022-05-20 12:20:00,152.98,153.31,152.98,153.3,9628.0,145.4397,145.7535,145.4397,145.744,9628.0
2022-05-20 12:25:00,153.35,153.35,153.2,153.3,8853.0,145.7915,145.7915,145.6489,145.744,8853.0
2022-05-20 12:30:00,153.27,153.44,152.95,152.95,11438.0,145.7154,145.8771,145.4112,145.4112,11438.0
2022-05-20 12:35:00,152.93,152.97,152.82,152.94,6058.0,145.3922,145.4302,145.2876,145.4017,6058.0
2022-05-20 12:40:00,152.94,153.01,152.88,152.88,8078.0,145.4017,145.4683,145.3447,145.3447,8078.0
2022-05-20 12:45:00,152.77,153.19,152.74,153.19,8545.0,145.2401,145.6394,145.2116,145.6394,8545.0
2022-05-20 12:50:00,153.13,153.23,153.02,153.06,9753.0,145.5823,145.6774,145.4778,145.5158,9753.0
2022-05-20 12:55:00,153.06,153.24,153.03,153.13,9184.0,145.5158,145.6869,145.4873,145.5823,9184.0
2022-05-20 13:00:00,153.03,153.06,152.69,152.88,6812.0,145.4873,145.5158,145.164,145.3447,6812.0
2022-05-20 13:05:00,152.88,153.02,152.71,152.76,6785.0,145.3447,145.4778,145.183,145.2306,6785.0
2022-05-20 13:10:00,152.81,152.81,152.6,152.68,7247.0,145.2781,145.2781,145.0785,145.1545,7247.0
2022-05-20 13:15:00,152.68,152.72,152.52,152.52,8561.0,145.1545,145.1925,145.0024,145.0024,8561.0
2022-05-20 13:20:00,152.53,152.75,152.5,152.71,10261.0,145.0119,145.2211,144.9834,145.183,10261.0
2022-05-20 13:25:00,152.68,152.81,152.66,152.75,6324.0,145.1545,145.2781,145.1355,145.2211,6324.0
2022-05-20 13:30:00,152.74,152.88,152.63,152.87,10782.0,145.2116,145.3447,145.107,145.3352,10782.0
2022-05-20 13:35:00,152.88,153.23,152.82,153.19,10806.0,145.3447,145.6774,145.2876,145.6394,10806.0
2022-05-20 13:40:00,153.14,153.17,152.97,153.06,8377.0,145.5918,145.6204,145.4302,145.5158,8377.0
2022-05-20 13:45:00,153.06,153.32,153.0,153.17,6225.0,145.5158,145.763,145.4587,145.6204,6225.0
2022-05-20 13:50:00,153.17,153.42,153.06,153.28,10743.0,145.6204,145.858,145.5158,145.7249,10743.0
2022-05-20 13:55:00,153.37,153.56,153.31,153.34,11116.0,145.8105,145.9911,145.7535,145.782,11116.0
2022-05-20 14:00:00,153.32,153.72,153.32,153.68,10127.0,145.763,146.1433,145.763,146.1052,10127.0
2022-05-20 14:05:00,153.62,153.63,153.36,153.63,12272.0,146.0482,146.0577,145.801,146.0577,12272.0
2022-05-20 14:10:00,153.63,153.74,153.6,153.66,11275.0,146.0577,146.1623,146.0292,146.0862,11275.0
2022-05-20 14:15:00,153.69,153.79,153.42,153.56,16909.0,146.1147,146.2098,145.858,145.9911,16909.0
2022-05-20 14:20:00,153.58,153.71,153.42,153.65,15007.0,146.0102,146.1337,145.858,146.0767,15007.0
2022-05-20 14:25:00,153.63,153.73,153.52,153.69,7227.0,146.0577,146.1528,145.9531,146.1147,7227.0
2022-05-20 14:30:00,153.71,153.77,153.43,153.52,18539.0,146.1337,146.1908,145.8675,145.9531,18539.0
2022-05-20 14:35:00,153.54,153.95,153.28,153.28,47784.0,145.9721,146.3619,145.7249,145.7249,47784.0
2022-05-20 14:40:00,153.32,153.57,153.25,153.32,65478.0,145.763,146.0006,145.6964,145.763,65478.0
2022-05-20 14:45:00,153.3,153.6,153.27,153.6,38319.0,145.744,146.0292,145.7154,146.0292,38319.0
2022-05-20 14:50:00,153.62,153.93,153.53,153.72,13484.0,146.0482,146.3429,145.9626,146.1433,13484.0
2022-05-20 14:55:00,153.75,153.88,153.65,153.75,11876.0,146.1718,146.2954,146.0767,146.1718,11876.0
2022-05-20 15:00:00,153.78,153.86,153.58,153.58,13482.0,146.2003,146.2764,146.0102,146.0102,13482.0
2022-05-20 15:05:00,153.63,153.64,153.4,153.44,7835.0,146.0577,146.0672,145.839,145.8771,7835.0
2022-05-20 15:10:00,153.38,153.41,153.3,153.31,6475.0,145.82,145.8485,145.744,145.7535,6475.0
2022-05-20 15:15:00,153.33,153.54,153.33,153.4,8759.0,145.7725,145.9721,145.7725,145.839,8759.0
2022-05-20 15:20:00,153.45,153.61,153.37,153.5,14864.0,145.8866,146.0387,145.8105,145.9341,14864.0
2022-05-20 15:25:00,153.53,153.91,153.5,153.86,30062.0,145.9626,146.3239,145.9341,146.2764,30062.0
2022-05-20 15:30:00,153.87,154.09,153.68,154.05,16197.0,146.2859,146.495,146.1052,146.457,16197.0
2022-05-20 15:35:00,153.96,154.39,153.89,154.15,14204.0,146.3714,146.7802,146.3049,146.5521,14204.0
2022-05-20 15:40:00,154.22,154.88,154.15,154.7,16799.0,146.6186,147.2461,146.5521,147.075,16799.0
2022-05-20 15:45:00,154.71,154.87,154.47,154.84,21641.0,147.0845,147.2366,146.8563,147.2081,21641.0
2022-05-20 15:50:00,154.88,154.93,154.35,154.42,49985.0,147.2461,147.2936,146.7422,146.8088,49985.0
2022-05-20 15:55:00,154.42,154.6,154.31,154.5,103868.0,146.8088,146.9799,146.7042,146.8848,103868.0
2022-05-23 09:30:00,155.05,155.55,154.38,154.79,52733.0,147.4077,147.8831,146.7707,147.1605,52733.0
2022-05-23 09:35:00,154.93,155.09,154.03,154.23,5767.0,147.2936,147.4457,146.438,146.6281,5767.0
2022-05-23 09:40:00,154.46,154.59,153.66,153.74,6040.0,146.8468,146.9704,146.0862,146.1623,6040.0
2022-05-23 09:45:00,153.77,153.92,153.54,153.74,6680.0,146.1908,146.3334,145.9721,146.1623,6680.0
2022-05-23 09:50:00,153.62,153.8,153.36,153.63,6951.0,146.0482,146.2193,145.801,146.0577,6951.0
2022-05-23 09:55:00,153.6,154.05,153.56,154.05,7993.0,146.0292,146.457,145.9911,146.457,7993.0
2022-05-23 10:00:00,154.11,154.11,153.7,153.75,7061.0,146.514,146.514,146.1242,146.1718,7061.0
2022-05-23 10:05:00,153.86,153.98,153.63,153.81,6219.0,146.2764,146.3904,146.0577,146.2288,6219.0
2022-05-23 10:10:00,153.82,154.06,153.82,153.94,5724.0,146.2383,146.4665,146.2383,146.3524,5724.0
2022-05-23 10:15:00,153.94,154.18,153.8,154.12,6737.0,146.3524,146.5806,146.2193,146.5235,6737.0
2022-05-23 10:20:00,154.04,154.31,153.95,154.16,5234.0,146.4475,146.7042,146.3619,146.5616,5234.0
2022-05-23 10:25:00,154.16,154.64,154.05,154.58,6141.0,146.5616,147.0179,146.457,146.9609,6141.0
2022-05-23 10:30:00,154.64,154.7,154.29,154.34,7211.0,147.0179,147.075,146.6852,146.7327,7211.0
2022-05-23 10:35:00,154.38,154.61,154.28,154.53,7896.0,146.7707,146.9894,146.6757,146.9133,7896.0
2022-05-23 10:40:00,154.69,154.76,154.46,154.76,11902.0,147.0654,147.132,146.8468,147.132,11902.0
2022-05-23 10:45:00,154.86,154.87,154.65,154.65,4050.0,147.2271,147.2366,147.0274,147.0274,4050.0
2022-05-23 10:50:00,154.67,154.84,154.49,154.69,6665.0,147.0464,147.2081,146.8753,147.0654,6665.0
2022-05-23 10:55:00,154.69,154.88,154.56,154.6,4579.0,147.0654,147.2461,146.9419,146.9799,4579.0
2022-05-23 11:00:00,154.62,154.86,154.55,154.86,4196.0,146.9989,147.2271,146.9323,147.2271,4196.0
2022-05-23 11:05:00,154.91,154.99,154.61,154.99,5835.0,147.2746,147.3507,146.9894,147.3507,5835.0
2022-05-23 11:10:00,155.05,155.22,154.94,155.19,10050.0,147.4077,147.5693,147.3031,147.5408,10050.0
2022-05-23 11:15:00,155.15,155.32,155.02,155.11,4635.0,147.5028,147.6644,147.3792,147.4647,4635.0
2022-05-23 11:20:00,155.21,155.27,154.89,155.0,4340.0,147.5598,147.6169,147.2556,147.3602,4340.0
2022-05-23 11:25:00,155.04,155.14,154.89,155.14,3965.0,147.3982,147.4933,147.2556,147.4933,3965.0
2022-05-23 11:30:00,155.19,155.36,155.16,155.28,4524.0,147.5408,147.7024,147.5123,147.6264,4524.0
2022-05-23 11:35:00,155.22,155.32,155.04,155.05,2847.0,147.5693,147.6644,147.3982,147.4077,2847.0
2022-05-23 11:40:00,155.1,155.28,155.08,155.08,5715.0,147.4552,147.6264,147.4362,147.4362,5715.0
2022-05-23 11:45:00,155.02,155.1,154.88,155.02,3111.0,147.3792,147.4552,147.2461,147.3792,3111.0
2022-05-23 11:50:00,155.02,155.07,154.92,155.06,2623.0,147.3792,147.4267,147.2841,147.4172,2623.0
2022-05-23 11:55:00,155.03,155.24,154.98,155.13,6987.0,147.3887,147.5883,147.3412,147.4838,6987.0
2022-05-23 12:00:00,155.16,155.34,155.16,155.3,2282.0,147.5123,147.6834,147.5123,147.6454,2282.0
2022-05-23 12:05:00,155.27,155.34,155.1,155.1,3010.0,147.6169,147.6834,147.4552,147.4552,3010.0
2022-05-23 12:10:00,155.12,155.15,154.79,154.86,12847.0,147.4743,147.5028,147.1605,147.2271,12847.0
2022-05-23 12:15:00,154.86,154.9,154.72,154.79,4267.0,147.2271,147.2651,147.094,147.1605,4267.0
2022-05-23 12:20:00,154.82,154.85,154.75,154.82,2599.0,147.189,147.2176,147.1225,147.189,2599.0
2022-05-23 12:25:00,154.81,154.83,154.7,154.78,2434.0,147.1795,147.1985,147.075,147.151,2434.0
2022-05-23 12:30:00,154.81,155.01,154.75,155.01,5516.0,147.1795,147.3697,147.1225,147.3697,5516.0
2022-05-23 12:35:00,155.15,155.3,155.04,155.3,2853.0,147.5028,147.6454,147.3982,147.6454,2853.0
2022-05-23 12:40:00,155.41,155.43,155.06,155.1,6135.0,147.75,147.769,147.4172,147.4552,6135.0
2022-05-23 12:45:00,155.15,155.17,155.0,155.02,3447.0,147.5028,147.5218,147.3602,147.3792,3447.0
2022-05-23 12:50:00,155.04,155.14,154.95,155.14,5356.0,147.3982,147.4933,147.3126,147.4933,5356.0
2022-05-23 12:55:00,155.17,155.57,155.17,155.57,5133.0,147.5218,147.9021,147.5218,147.9021,5133.0
2022-05-23 13:00:00,155.57,155.68,155.53,155.57,7009.0,147.9021,148.0066,147.864,147.9021,7009.0
2022-05-23 13:05:00,155.51,155.54,155.37,155.5,5301.0,147.845,147.8735,147.7119,147.8355,5301.0
2022-05-23 13:10:00,155.52,155.52,155.31,155.47,4626.0,147.8545,147.8545,147.6549,147.807,4626.0
2022-05-23 13:15:00,155.47,155.51,155.05,155.12,5143.0,147.807,147.845,147.4077,147.4743,5143.0
2022-05-23 13:20:00,155.09,155.22,154.96,155.21,4626.0,147.4457,147.5693,147.3221,147.5598,4626.0
2022-05-23 13:25:00,155.22,155.49,155.21,155.49,4051.0,147.5693,147.826,147.5598,147.826,4051.0
2022-05-23 13:30:00,155.49,155.83,155.45,155.71,4952.0,147.826,148.1493,147.788,148.0352,4952.0
2022-05-23 13:35:00,155.65,155.77,155.65,155.72,3587.0,147.9781,148.0922,147.9781,148.0447,3587.0
2022-05-23 13:40:00,155.67,155.82,155.59,155.81,4532.0,147.9971,148.1397,147.9211,148.1302,4532.0
2022-05-23 13:45:00,155.83,155.96,155.8,155.94,3501.0,148.1493,148.2728,148.1207,148.2538,3501.0
2022-05-23 13:50:00,155.96,156.13,155.9,155.92,7096.0,148.2728,148.4345,148.2158,148.2348,7096.0
2022-05-23 13:55:00,155.92,156.33,155.92,156.25,11454.0,148.2348,148.6246,148.2348,148.5486,11454.0
2022-05-23 14:00:00,156.31,156.4,156.11,156.24,7112.0,148.6056,148.6912,148.4155,148.539,7112.0
2022-05-23 14:05:00,156.2,156.24,156.09,156.15,3860.0,148.501,148.539,148.3964,148.4535,3860.0
2022-05-23 14:10:00,156.22,156.34,156.18,156.2,8768.0,148.52,148.6341,148.482,148.501,8768.0
2022-05-23 14:15:00,156.19,156.28,156.15,156.16,5769.0,148.4915,148.5771,148.4535,148.463,5769.0
2022-05-23 14:20:00,156.13,156.25,156.1,156.25,6944.0,148.4345,148.5486,148.4059,148.5486,6944.0
2022-05-23 14:25:00,156.3,156.31,156.08,156.15,6269.0,148.5961,148.6056,148.3869,148.4535,6269.0
2022-05-23 14:30:00,156.15,156.24,156.03,156.2,6985.0,148.4535,148.539,148.3394,148.501,6985.0
2022-05-23 14:35:00,156.16,156.19,156.11,156.15,4116.0,148.463,148.4915,148.4155,148.4535,4116.0
2022-05-23 14:40:00,156.15,156.15,156.0,156.04,7478.0,148.4535,148.4535,148.3109,148.3489,7478.0
2022-05-23 14:45:00,156.08,156.19,155.83,155.86,9420.0,148.3869,148.4915,148.1493,148.1778,9420.0
2022-05-23 14:50:00,155.85,155.93,155.72,155.78,6047.0,148.1683,148.2443,148.0447,148.1017,6047.0
2022-05-23 14:55:00,155.81,155.89,155.72,155.75,4687.0,148.1302,148.2063,148.0447,148.0732,4687.0
2022-05-23 15:00:00,155.7,155.93,155.7,155.89,6283.0,148.0257,148.2443,148.0257,148.2063,6283.0
2022-05-23 15:05:00,155.92,155.96,155.75,155.96,5648.0,148.2348,148.2728,148.0732,148.2728,5648.0
2022-05-23 15:10:00,155.94,155.98,155.73,155.81,6116.0,148.2538,148.2919,148.0542,148.1302,6116.0
2022-05-23 15:15:00,155.79,155.9,155.73,155.81,5893.0,148.1112,148.2158,148.0542,148.1302,5893.0
2022-05-23 15:20:00,155.86,155.91,155.71,155.75,5549.0,148.1778,148.2253,148.0352,148.0732,5549.0
2022-05-23 15:25:00,155.8,155.92,155.73,155.86,6969.0,148.1207,148.2348,148.0542,148.1778,6969.0
2022-05-23 15:30:00,155.92,156.12,155.89,156.05,9355.0,148.2348,148.425,148.2063,148.3584,9355.0
2022-05-23 15:35:00,156.07,156.16,155.87,155.87,16831.0,148.3774,148.463,148.1873,148.1873,16831.0
2022-05-23 15:40:00,155.86,155.9,155.63,155.66,12987.0,148.1778,148.2158,147.9591,147.9876,12987.0
2022-05-23 15:45:00,155.68,155.69,155.51,155.55,23237.0,148.0066,148.0162,147.845,147.8831,23237.0
2022-05-23 15:50:00,155.51,155.85,155.48,155.63,27967.0,147.845,148.1683,147.8165,147.9591,27967.0
2022-05-23 15:55:00,155.6,156.11,155.57,156.09,87532.0,147.9306,148.4155,147.9021,148.3964,87532.0
2022-05-24 09:30:00,156.28,156.63,155.7,155.71,27909.0,148.5771,148.9098,148.0257,148.0352,27909.0
2022-05-24 09:35:00,155.67,155.87,155.59,155.74,9168.0,147.9971,148.1873,147.9211,148.0637,9168.0
2022-05-24 09:40:00,155.82,155.85,155.31,155.68,8242.0,148.1397,148.1683,147.6549,148.0066,8242.0
2022-05-24 09:45:00,155.76,156.55,155.68,156.21,13331.0,148.0827,148.8338,148.0066,148.5105,13331.0
2022-05-24 09:50:00,156.25,156.61,156.1,156.57,9991.0,148.5486,148.8908,148.4059,148.8528,9991.0
2022-05-24 09:55:00,156.53,156.67,156.32,156.43,7680.0,148.8148,148.9479,148.6151,148.7197,7680.0
2022-05-24 10:00:00,156.5,156.51,156.04,156.04,12709.0,148.7862,148.7957,148.3489,148.3489,12709.0
2022-05-24 10:05:00,155.95,156.08,155.8,155.88,6467.0,148.2633,148.3869,148.1207,148.1968,6467.0
2022-05-24 10:10:00,155.86,155.95,155.43,155.47,7889.0,148.1778,148.2633,147.769,147.807,7889.0
2022-05-24 10:15:00,155.33,155.4,155.03,155.09,6268.0,147.6739,147.7404,147.3887,147.4457,6268.0
2022-05-24 10:20:00,155.1,155.26,155.0,155.01,7592.0,147.4552,147.6074,147.3602,147.3697,7592.0
2022-05-24 10:25:00,155.04,155.37,155.01,155.37,7880.0,147.3982,147.7119,147.3697,147.7119,7880.0
2022-05-24 10:30:00,155.41,155.41,155.15,155.3,4891.0,147.75,147.75,147.5028,147.6454,4891.0
2022-05-24 10:35:00,155.33,155.53,155.29,155.48,8162.0,147.6739,147.864,147.6359,147.8165,8162.0
2022-05-24 10:40:00,155.45,155.5,155.27,155.27,4684.0,147.788,147.8355,147.6169,147.6169,4684.0
2022-05-24 10:45:00,155.21,155.24,154.94,154.94,3257.0,147.5598,147.5883,147.3031,147.3031,3257.0
2022-05-24 10:50:00,154.93,154.99,154.87,154.95,3701.0,147.2936,147.3507,147.2366,147.3126,3701.0
2022-05-24 10:55:00,154.99,155.45,154.92,155.45,5640.0,147.3507,147.788,147.2841,147.788,5640.0
2022-05-24 11:00:00,155.51,155.57,155.3,155.36,3017.0,147.845,147.9021,147.6454,147.7024,3017.0
2022-05-24 11:05:00,155.34,155.37,155.09,155.22,8072.0,147.6834,147.7119,147.4457,147.5693,8072.0
2022-05-24 11:10:00,155.17,155.25,155.15,155.24,9492.0,147.5218,147.5978,147.5028,147.5883,9492.0
2022-05-24 11:15:00,155.24,155.25,154.91,154.92,5947.0,147.5883,147.5978,147.2746,147.2841,5947.0
2022-05-24 11:20:00,154.84,154.95,154.72,154.94,5231.0,147.2081,147.3126,147.094,147.3031,5231.0
2022-05-24 11:25:00,154.99,155.06,154.91,155.04,6466.0,147.3507,147.4172,147.2746,147.3982,6466.0
2022-05-24 11:30:00,155.03,155.06,154.93,155.0,8523.0,147.3887,147.4172,147.2936,147.3602,8523.0
2022-05-24 11:35:00,154.98,155.08,154.94,155.08,12316.0,147.3412,147.4362,147.3031,147.4362,12316.0
2022-05-24 11:40:00,155.07,155.6,155.06,155.59,9341.0,147.4267,147.9306,147.4172,147.9211,9341.0
2022-05-24 11:45:00,155.57,155.87,155.52,155.87,8201.0,147.9021,148.1873,147.8545,148.1873,8201.0
2022-05-24 11:50:00,155.92,155.99,155.69,155.69,30158.0,148.2348,148.3014,148.0162,148.0162,30158.0
2022-05-24 11:55:00,155.68,156.3,155.68,156.17,14628.0,148.0066,148.5961,148.0066,148.4725,14628.0
2022-05-24 12:00:00,156.11,156.11,155.92,156.09,7203.0,148.4155,148.4155,148.2348,148.3964,7203.0
2022-05-24 12:05:00,156.1,156.18,156.06,156.06,13734.0,148.4059,148.482,148.3679,148.3679,13734.0
2022-05-24 12:10:00,156.1,156.2,155.95,156.19,29552.0,148.4059,148.501,148.2633,148.4915,29552.0
2022-05-24 12:15:00,156.17,156.3,155.96,156.06,3763.0,148.4725,148.5961,148.2728,148.3679,3763.0
2022-05-24 12:20:00,156.03,156.26,155.93,156.22,13172.0,148.3394,148.5581,148.2443,148.52,13172.0
2022-05-24 12:25:00,156.29,156.5,156.22,156.24,10784.0,148.5866,148.7862,148.52,148.539,10784.0
2022-05-24 12:30:00,156.2,156.25,155.86,156.09,25996.0,148.501,148.5486,148.1778,148.3964,25996.0
2022-05-24 12:35:00,156.09,156.09,155.9,155.94,9431.0,148.3964,148.3964,148.2158,148.2538,9431.0
2022-05-24 12:40:00,156.0,156.16,156.0,156.05,3600.0,148.3109,148.463,148.3109,148.3584,3600.0
2022-05-24 12:45:00,156.01,156.21,155.95,156.21,4096.0,148.3204,148.5105,148.2633,148.5105,4096.0
2022-05-24 12:50:00,156.26,156.3,156.18,156.23,10851.0,148.5581,148.5961,148.482,148.5295,10851.0
2022-05-24 12:55:00,156.25,156.37,156.19,156.23,9454.0,148.5486,148.6626,148.4915,148.5295,9454.0
2022-05-24 13:00:00,156.12,156.12,155.91,155.98,14401.0,148.425,148.425,148.2253,148.2919,14401.0
2022-05-24 13:05:00,155.99,156.04,155.9,156.04,7478.0,148.3014,148.3489,148.2158,148.3489,7478.0
2022-05-24 13:10:00,155.98,156.27,155.98,156.27,2939.0,148.2919,148.5676,148.2919,148.5676,2939.0
2022-05-24 13:15:00,156.22,156.4,156.18,156.18,5279.0,148.52,148.6912,148.482,148.482,5279.0
2022-05-24 13:20:00,156.17,156.18,156.05,156.07,4197.0,148.4725,148.482,148.3584,148.3774,4197.0
2022-05-24 13:25:00,156.11,156.2,155.91,156.2,25781.0,148.4155,148.501,148.2253,148.501,25781.0
2022-05-24 13:30:00,156.14,156.38,156.09,156.38,4716.0,148.444,148.6721,148.3964,148.6721,4716.0
2022-05-24 13:35:00,156.33,156.39,156.3,156.3,5543.0,148.6246,148.6817,148.5961,148.5961,5543.0
2022-05-24 13:40:00,156.32,156.47,156.3,156.4,15341.0,148.6151,148.7577,148.5961,148.6912,15341.0
2022-05-24 13:45:00,156.44,156.6,156.37,156.6,18060.0,148.7292,148.8813,148.6626,148.8813,18060.0
2022-05-24 13:50:00,156.58,156.65,156.37,156.37,6370.0,148.8623,148.9288,148.6626,148.6626,6370.0
2022-05-24 13:55:00,156.41,156.6,156.4,156.59,15393.0,148.7007,148.8813,148.6912,148.8718,15393.0
2022-05-24 14:00:00,156.58,156.64,156.42,156.5,25237.0,148.8623,148.9193,148.7102,148.7862,25237.0
2022-05-24 14:05:00,156.53,156.85,156.49,156.79,5158.0,148.8148,149.119,148.7767,149.0619,5158.0
2022-05-24 14:10:00,156.78,157.02,156.78,156.78,13094.0,149.0524,149.2806,149.0524,149.0524,13094.0
2022-05-24 14:15:00,156.79,156.79,156.56,156.58,1649.0,149.0619,149.0619,148.8433,148.8623,1649.0
2022-05-24 14:20:00,156.55,156.83,156.51,156.83,6936.0,148.8338,149.1,148.7957,149.1,6936.0
2022-05-24 14:25:00,156.84,156.97,156.83,156.93,4070.0,149.1095,149.2331,149.1,149.195,4070.0
2022-05-24 14:30:00,156.89,157.07,156.73,157.07,8459.0,149.157,149.3281,149.0049,149.3281,8459.0
2022-05-24 14:35:00,157.12,157.29,157.07,157.27,17817.0,149.3757,149.5373,149.3281,149.5183,17817.0
2022-05-24 14:40:00,157.27,157.32,157.1,157.15,22451.0,149.5183,149.5658,149.3567,149.4042,22451.0
2022-05-24 14:45:00,157.09,157.09,156.74,156.85,5408.0,149.3472,149.3472,149.0144,149.119,5408.0
2022-05-24 14:50:00,156.8,156.81,156.64,156.68,13443.0,149.0714,149.081,148.9193,148.9574,13443.0
2022-05-24 14:55:00,156.63,156.8,156.57,156.73,5516.0,148.9098,149.0714,148.8528,149.0049,5516.0
2022-05-24 15:00:00,156.72,157.25,156.71,157.25,7222.0,148.9954,149.4993,148.9859,149.4993,7222.0
2022-05-24 15:05:00,157.22,157.3,157.1,157.17,12860.0,149.4707,149.5468,149.3567,149.4232,12860.0
2022-05-24 15:10:00,157.2,157.36,157.19,157.25,11667.0,149.4517,149.6038,149.4422,149.4993,11667.0
2022-05-24 15:15:00,157.27,157.37,157.23,157.31,4748.0,149.5183,149.6133,149.4803,149.5563,4748.0
2022-05-24 15:20:00,157.33,157.53,157.17,157.39,17367.0,149.5753,149.7655,149.4232,149.6324,17367.0
2022-05-24 15:25:00,157.42,157.58,157.4,157.53,7008.0,149.6609,149.813,149.6419,149.7655,7008.0
2022-05-24 15:30:00,157.56,157.58,157.45,157.53,19007.0,149.794,149.813,149.6894,149.7655,19007.0
2022-05-24 15:35:00,157.56,157.95,157.56,157.78,23902.0,149.794,150.1648,149.794,150.0031,23902.0
2022-05-24 15:40:00,157.81,158.17,157.72,157.79,24032.0,150.0317,150.3739,149.9461,150.0126,24032.0
2022-05-24 15:45:00,157.77,158.07,157.74,157.9,19281.0,149.9936,150.2788,149.9651,150.1172,19281.0
2022-05-24 15:50:00,157.94,157.94,157.51,157.52,30086.0,150.1553,150.1553,149.7464,149.756,30086.0
2022-05-24 15:55:00,157.45,157.8,157.31,157.65,91819.0,149.6894,150.0222,149.5563,149.8795,91819.0
2022-05-25 09:30:00,157.76,158.29,156.37,157.04,31418.0,149.9841,150.488,148.6626,149.2996,31418.0
2022-05-25 09:35:00,157.02,157.12,156.69,156.97,2287.0,149.2806,149.3757,148.9669,149.2331,2287.0
2022-05-25 09:40:00,156.97,157.2,156.79,157.16,11549.0,149.2331,149.4517,149.0619,149.4137,11549.0
2022-05-25 09:45:00,157.16,157.24,157.04,157.16,4819.0,149.4137,149.4898,149.2996,149.4137,4819.0
2022-05-25 09:50:00,157.18,157.37,157.1,157.37,5663.0,149.4327,149.6133,149.3567,149.6133,5663.0
2022-05-25 09:55:00,157.31,157.34,156.74,156.8,10306.0,149.5563,149.5848,149.0144,149.0714,10306.0
2022-05-25 10:00:00,156.68,156.85,156.57,156.65,6382.0,148.9574,149.119,148.8528,148.9288,6382.0
2022-05-25 10:05:00,156.67,156.98,156.6,156.83,6112.0,148.9479,149.2426,148.8813,149.1,6112.0
2022-05-25 10:10:00,156.8,156.89,156.53,156.67,8029.0,149.0714,149.157,148.8148,148.9479,8029.0
2022-05-25 10:15:00,156.64,156.71,156.18,156.69,22052.0,148.9193,148.9859,148.482,148.9669,22052.0
2022-05-25 10:20:00,156.73,156.73,156.23,156.31,11372.0,149.0049,149.0049,148.5295,148.6056,11372.0
2022-05-25 10:25:00,156.36,156.57,156.31,156.36,6814.0,148.6531,148.8528,148.6056,148.6531,6814.0
2022-05-25 10:30:00,156.43,156.49,156.18,156.44,6808.0,148.7197,148.7767,148.482,148.7292,6808.0
2022-05-25 10:35:00,156.41,156.85,156.36,156.75,9188.0,148.7007,149.119,148.6531,149.0239,9188.0
2022-05-25 10:40:00,156.72,156.86,156.63,156.74,12830.0,148.9954,149.1285,148.9098,149.0144,12830.0
2022-05-25 10:45:00,156.78,156.79,156.4,156.55,5632.0,149.0524,149.0619,148.6912,148.8338,5632.0
2022-05-25 10:50:00,156.58,156.79,156.46,156.56,7361.0,148.8623,149.0619,148.7482,148.8433,7361.0
2022-05-25 10:55:00,156.63,156.75,156.55,156.75,3124.0,148.9098,149.0239,148.8338,149.0239,3124.0
2022-05-25 11:00:00,156.75,156.78,156.4,156.71,6145.0,149.0239,149.0524,148.6912,148.9859,6145.0
2022-05-25 11:05:00,156.75,156.81,156.68,156.7,3758.0,149.0239,149.081,148.9574,148.9764,3758.0
2022-05-25 11:10:00,156.68,156.68,156.45,156.5,3232.0,148.9574,148.9574,148.7387,148.7862,3232.0
2022-05-25 11:15:00,156.51,156.6,156.44,156.57,4117.0,148.7957,148.8813,148.7292,148.8528,4117.0
2022-05-25 11:20:00,156.57,156.6,156.37,156.51,3258.0,148.8528,148.8813,148.6626,148.7957,3258.0
2022-05-25 11:25:00,156.5,156.65,156.43,156.65,4187.0,148.7862,148.9288,148.7197,148.9288,4187.0
2022-05-25 11:30:00,156.61,156.61,156.26,156.31,5984.0,148.8908,148.8908,148.5581,148.6056,5984.0
2022-05-25 11:35:00,156.36,156.37,156.01,156.11,6501.0,148.6531,148.6626,148.3204,148.4155,6501.0
2022-05-25 11:40:00,156.08,156.33,156.03,156.33,4389.0,148.3869,148.6246,148.3394,148.6246,4389.0
2022-05-25 11:45:00,156.31,156.39,156.19,156.33,8129.0,148.6056,148.6817,148.4915,148.6246,8129.0
2022-05-25 11:50:00,156.39,156.46,156.28,156.31,3351.0,148.6817,148.7482,148.5771,148.6056,3351.0
2022-05-25 11:55:00,156.3,156.45,156.21,156.37,3165.0,148.5961,148.7387,148.5105,148.6626,3165.0
2022-05-25 12:00:00,156.4,156.4,156.25,156.25,2200.0,148.6912,148.6912,148.5486,148.5486,2200.0
2022-05-25 12:05:00,156.26,156.35,155.99,156.06,3912.0,148.5581,148.6436,148.3014,148.3679,3912.0
2022-05-25 12:10:00,156.05,156.15,155.93,156.0,2139.0,148.3584,148.4535,148.2443,148.3109,2139.0
2022-05-25 12:15:00,155.97,156.03,155.84,155.84,3792.0,148.2824,148.3394,148.1588,148.1588,3792.0
2022-05-25 12:20:00,155.84,155.9,155.68,155.73,13538.0,148.1588,148.2158,148.0066,148.0542,13538.0
2022-05-25 12:25:00,155.73,155.81,155.65,155.79,10390.0,148.0542,148.1302,147.9781,148.1112,10390.0
2022-05-25 12:30:00,155.77,155.92,155.77,155.9,2632.0,148.0922,148.2348,148.0922,148.2158,2632.0
2022-05-25 12:35:00,155.94,155.99,155.78,155.87,5024.0,148.2538,148.3014,148.1017,148.1873,5024.0
2022-05-25 12:40:00,155.91,156.11,155.88,156.11,3249.0,148.2253,148.4155,148.1968,148.4155,3249.0
2022-05-25 12:45:00,156.16,156.33,156.13,156.25,5573.0,148.463,148.6246,148.4345,148.5486,5573.0
2022-05-25 12:50:00,156.21,156.21,156.03,156.1,5847.0,148.5105,148.5105,148.3394,148.4059,5847.0
2022-05-25 12:55:00,156.1,156.22,156.1,156.18,5382.0,148.4059,148.52,148.4059,148.482,5382.0
2022-05-25 13:00:00,156.17,156.18,156.1,156.18,3911.0,148.4725,148.482,148.4059,148.482,3911.0
2022-05-25 13:05:00,156.18,156.3,156.14,156.29,4136.0,148.482,148.5961,148.444,148.5866,4136.0
2022-05-25 13:10:00,156.27,156.27,156.06,156.06,2547.0,148.5676,148.5676,148.3679,148.3679,2547.0
2022-05-25 13:15:00,156.06,156.14,155.98,156.03,7754.0,148.3679,148.444,148.2919,148.3394,7754.0
2022-05-25 13:20:00,156.03,156.03,155.81,155.89,2545.0,148.3394,148.3394,148.1302,148.2063,2545.0
2022-05-25 13:25:00,155.89,156.07,155.85,156.06,2446.0,148.2063,148.3774,148.1683,148.3679,2446.0
2022-05-25 13:30:00,156.08,156.08,155.87,155.91,4666.0,148.3869,148.3869,148.1873,148.2253,4666.0
2022-05-25 13:35:00,155.91,156.21,155.91,156.06,3520.0,148.2253,148.5105,148.2253,148.3679,3520.0
2022-05-25 13:40:00,156.03,156.09,155.93,155.93,2831.0,148.3394,148.3964,148.2443,148.2443,2831.0
2022-05-25 13:45:00,156.02,156.04,155.95,155.97,2595.0,148.3299,148.3489,148.2633,148.2824,2595.0
2022-05-25 13:50:00,155.95,155.95,155.77,155.81,6236.0,148.2633,148.2633,148.0922,148.1302,6236.0
2022-05-25 13:55:00,155.78,155.79,155.67,155.78,5607.0,148.1017,148.1112,147.9971,148.1017,5607.0
2022-05-25 14:00:00,155.73,156.36,155.7,156.21,6601.0,148.0542,148.6531,148.0257,148.5105,6601.0
2022-05-25 14:05:00,156.17,156.19,155.62,155.83,4901.0,148.4725,148.4915,147.9496,148.1493,4901.0
2022-05-25 14:10:00,155.93,156.27,155.89,156.07,4175.0,148.2443,148.5676,148.2063,148.3774,4175.0
2022-05-25 14:15:00,156.08,156.43,156.08,156.22,3833.0,148.3869,148.7197,148.3869,148.52,3833.0
2022-05-25 14:20:00,156.1,156.25,156.03,156.19,2862.0,148.4059,148.5486,148.3394,148.4915,2862.0
2022-05-25 14:25:00,156.24,156.47,156.24,156.34,4124.0,148.539,148.7577,148.539,148.6341,4124.0
2022-05-25 14:30:00,156.31,156.38,156.19,156.28,3525.0,148.6056,148.6721,148.4915,148.5771,3525.0
2022-05-25 14:35:00,156.26,156.29,156.03,156.03,5293.0,148.5581,148.5866,148.3394,148.3394,5293.0
2022-05-25 14:40:00,156.05,156.49,156.05,156.46,16691.0,148.3584,148.7767,148.3584,148.7482,16691.0
2022-05-25 14:45:00,156.46,156.59,156.4,156.41,11276.0,148.7482,148.8718,148.6912,148.7007,11276.0
2022-05-25 14:50:00,156.43,156.62,156.4,156.5,12393.0,148.7197,148.9003,148.6912,148.7862,12393.0
2022-05-25 14:55:00,156.53,156.56,156.4,156.42,6920.0,148.8148,148.8433,148.6912,148.7102,6920.0
2022-05-25 15:00:00,156.42,156.82,156.34,156.68,7719.0,148.7102,149.0905,148.6341,148.9574,7719.0
2022-05-25 15:05:00,156.62,156.64,156.51,156.56,7455.0,148.9003,148.9193,148.7957,148.8433,7455.0
2022-05-25 15:10:00,156.53,156.56,156.25,156.28,12708.0,148.8148,148.8433,148.5486,148.5771,12708.0
2022-05-25 15:15:00,156.28,156.35,156.18,156.22,10926.0,148.5771,148.6436,148.482,148.52,10926.0
2022-05-25 15:20:00,156.17,156.29,156.11,156.13,10494.0,148.4725,148.5866,148.4155,148.4345,10494.0
2022-05-25 15:25:00,156.13,156.15,156.02,156.09,14548.0,148.4345,148.4535,148.3299,148.3964,14548.0
2022-05-25 15:30:00,156.11,156.29,156.1,156.13,23474.0,148.4155,148.5866,148.4059,148.4345,23474.0
2022-05-25 15:35:00,156.12,156.16,156.0,156.11,18900.0,148.425,148.463,148.3109,148.4155,18900.0
2022-05-25 15:40:00,156.13,156.57,156.08,156.56,30221.0,148.4345,148.8528,148.3869,148.8433,30221.0
2022-05-25 15:45:00,156.55,156.56,156.12,156.2,23274.0,148.8338,148.8433,148.425,148.501,23274.0
2022-05-25 15:50:00,156.23,156.26,155.84,156.14,82853.0,148.5295,148.5581,148.1588,148.444,82853.0
2022-05-25 15:55:00,156.15,156.22,155.87,156.02,89123.0,148.4535,148.52,148.1873,148.3299,89123.0
2022-05-26 09:30:00,157.33,157.38,156.72,157.22,24035.0,149.5753,149.6229,148.9954,149.4707,24035.0
2022-05-26 09:35:00,157.06,157.49,156.89,157.49,7196.0,149.3186,149.7274,149.157,149.7274,7196.0
2022-05-26 09:40:00,157.38,157.95,157.37,157.84,4007.0,149.6229,150.1648,149.6133,150.0602,4007.0
2022-05-26 09:45:00,157.68,157.82,157.55,157.67,5258.0,149.9081,150.0412,149.7845,149.8986,5258.0
2022-05-26 09:50:00,157.61,157.97,157.61,157.78,18118.0,149.8415,150.1838,149.8415,150.0031,18118.0
2022-05-26 09:55:00,157.84,157.92,157.73,157.73,4614.0,150.0602,150.1362,149.9556,149.9556,4614.0
2022-05-26 10:00:00,157.8,158.05,157.68,157.87,11869.0,150.0222,150.2598,149.9081,150.0887,11869.0
2022-05-26 10:05:00,157.96,158.04,157.9,157.91,4234.0,150.1743,150.2503,150.1172,150.1267,4234.0
2022-05-26 10:10:00,157.95,157.95,157.75,157.81,5766.0,150.1648,150.1648,149.9746,150.0317,5766.0
2022-05-26 10:15:00,157.83,157.88,157.68,157.81,4604.0,150.0507,150.0982,149.9081,150.0317,4604.0
2022-05-26 10:20:00,157.76,157.8,157.53,157.73,4880.0,149.9841,150.0222,149.7655,149.9556,4880.0
2022-05-26 10:25:00,157.78,157.91,157.67,157.8,3874.0,150.0031,150.1267,149.8986,150.0222,3874.0
2022-05-26 10:30:00,157.84,157.88,157.72,157.81,4285.0,150.0602,150.0982,149.9461,150.0317,4285.0
2022-05-26 10:35:00,157.83,157.94,157.74,157.79,11102.0,150.0507,150.1553,149.9651,150.0126,11102.0
2022-05-26 10:40:00,157.84,157.89,157.61,157.64,4354.0,150.0602,150.1077,149.8415,149.87,4354.0
2022-05-26 10:45:00,157.66,157.75,157.54,157.62,2411.0,149.8891,149.9746,149.775,149.851,2411.0
2022-05-26 10:50:00,157.63,157.75,157.53,157.75,3339.0,149.8605,149.9746,149.7655,149.9746,3339.0
2022-05-26 10:55:00,157.75,157.84,157.68,157.69,5300.0,149.9746,150.0602,149.9081,149.9176,5300.0
2022-05-26 11:00:00,157.68,157.83,157.64,157.73,3547.0,149.9081,150.0507,149.87,149.9556,3547.0
2022-05-26 11:05:00,157.74,157.89,157.71,157.84,3215.0,149.9651,150.1077,149.9366,150.0602,3215.0
2022-05-26 11:10:00,157.84,157.88,157.71,157.75,5044.0,150.0602,150.0982,149.9366,149.9746,5044.0
2022-05-26 11:15:00,157.75,157.85,157.72,157.75,7823.0,149.9746,150.0697,149.9461,149.9746,7823.0
2022-05-26 11:20:00,157.78,157.82,157.59,157.59,5774.0,150.0031,150.0412,149.8225,149.8225,5774.0
2022-05-26 11:25:00,157.62,157.63,157.4,157.44,7536.0,149.851,149.8605,149.6419,149.6799,7536.0
2022-05-26 11:30:00,157.46,157.57,157.44,157.53,13097.0,149.6989,149.8035,149.6799,149.7655,13097.0
2022-05-26 11:35:00,157.51,157.51,157.29,157.39,9397.0,149.7464,149.7464,149.5373,149.6324,9397.0
2022-05-26 11:40:00,157.37,157.45,157.25,157.25,7913.0,149.6133,149.6894,149.4993,149.4993,7913.0
2022-05-26 11:45:00,157.26,157.52,157.26,157.5,5741.0,149.5088,149.756,149.5088,149.7369,5741.0
2022-05-26 11:50:00,157.54,157.73,157.54,157.7,2501.0,149.775,149.9556,149.775,149.9271,2501.0
2022-05-26 11:55:00,157.72,157.79,157.67,157.71,4757.0,149.9461,150.0126,149.8986,149.9366,4757.0
2022-05-26 12:00:00,157.72,157.94,157.71,157.86,6106.0,149.9461,150.1553,149.9366,150.0792,6106.0
2022-05-26 12:05:00,157.88,157.99,157.83,157.88,3362.0,150.0982,150.2028,150.0507,150.0982,3362.0
2022-05-26 12:10:00,157.89,157.95,157.89,157.92,2784.0,150.1077,150.1648,150.1077,150.1362,2784.0
2022-05-26 12:15:00,157.89,157.91,157.7,157.74,4152.0,150.1077,150.1267,149.9271,149.9651,4152.0
2022-05-26 12:20:00,157.7,157.84,157.67,157.72,9661.0,149.9271,150.0602,149.8986,149.9461,9661.0
2022-05-26 12:25:00,157.67,157.73,157.62,157.7,9616.0,149.8986,149.9556,149.851,149.9271,9616.0
2022-05-26 12:30:00,157.7,157.88,157.68,157.85,10003.0,149.9271,150.0982,149.9081,150.0697,10003.0
2022-05-26 12:35:00,157.85,157.96,157.85,157.96,9492.0,150.0697,150.1743,150.0697,150.1743,9492.0
2022-05-26 12:40:00,157.96,158.13,157.89,157.94,8842.0,150.1743,150.3359,150.1077,150.1553,8842.0
2022-05-26 12:45:00,157.87,158.06,157.84,157.93,3607.0,150.0887,150.2693,150.0602,150.1457,3607.0
2022-05-26 12:50:00,157.95,158.14,157.95,158.13,3138.0,150.1648,150.3454,150.1648,150.3359,3138.0
2022-05-26 12:55:00,158.15,158.3,158.14,158.27,6060.0,150.3549,150.4975,150.3454,150.469,6060.0
2022-05-26 13:00:00,158.31,158.35,158.22,158.35,3107.0,150.507,150.545,150.4215,150.545,3107.0
2022-05-26 13:05:00,158.35,158.47,158.32,158.47,5402.0,150.545,150.6591,150.5165,150.6591,5402.0
2022-05-26 13:10:00,158.44,158.51,158.35,158.37,3360.0,150.6306,150.6972,150.545,150.5641,3360.0
2022-05-26 13:15:00,158.4,158.46,158.32,158.35,6297.0,150.5926,150.6496,150.5165,150.545,6297.0
2022-05-26 13:20:00,158.36,158.5,158.35,158.4,4652.0,150.5546,150.6877,150.545,150.5926,4652.0
2022-05-26 13:25:00,158.45,158.6,158.27,158.3,5619.0,150.6401,150.7827,150.469,150.4975,5619.0
2022-05-26 13:30:00,158.29,158.37,158.25,158.31,4875.0,150.488,150.5641,150.45,150.507,4875.0
2022-05-26 13:35:00,158.35,158.42,158.24,158.27,4693.0,150.545,150.6116,150.4405,150.469,4693.0
2022-05-26 13:40:00,158.28,158.34,158.13,158.24,4956.0,150.4785,150.5355,150.3359,150.4405,4956.0
2022-05-26 13:45:00,158.19,158.19,158.04,158.07,6076.0,150.3929,150.3929,150.2503,150.2788,6076.0
2022-05-26 13:50:00,158.1,158.18,157.98,158.14,5661.0,150.3074,150.3834,150.1933,150.3454,5661.0
2022-05-26 13:55:00,158.14,158.24,158.11,158.19,5592.0,150.3454,150.4405,150.3169,150.3929,5592.0
2022-05-26 14:00:00,158.17,158.37,158.16,158.37,7600.0,150.3739,150.5641,150.3644,150.5641,7600.0
2022-05-26 14:05:00,158.38,158.41,158.23,158.41,5046.0,150.5736,150.6021,150.431,150.6021,5046.0
2022-05-26 14:10:00,158.41,158.41,158.21,158.21,3546.0,150.6021,150.6021,150.4119,150.4119,3546.0
2022-05-26 14:15:00,158.16,158.32,158.12,158.14,7880.0,150.3644,150.5165,150.3264,150.3454,7880.0
2022-05-26 14:20:00,158.2,158.27,158.13,158.26,6237.0,150.4024,150.469,150.3359,150.4595,6237.0
2022-05-26 14:25:00,158.29,158.29,158.12,158.16,4330.0,150.488,150.488,150.3264,150.3644,4330.0
2022-05-26 14:30:00,158.18,158.18,158.06,158.07,4398.0,150.3834,150.3834,150.2693,150.2788,4398.0
2022-05-26 14:35:00,158.13,158.13,158.0,158.0,7296.0,150.3359,150.3359,150.2123,150.2123,7296.0
2022-05-26 14:40:00,157.98,158.09,157.97,158.06,8483.0,150.1933,150.2979,150.1838,150.2693,8483.0
2022-05-26 14:45:00,158.09,158.26,158.04,158.2,6501.0,150.2979,150.4595,150.2503,150.4024,6501.0
2022-05-26 14:50:00,158.21,158.22,158.12,158.2,7276.0,150.4119,150.4215,150.3264,150.4024,7276.0
2022-05-26 14:55:00,158.16,158.22,158.12,158.17,3818.0,150.3644,150.4215,150.3264,150.3739,3818.0
2022-05-26 15:00:00,158.2,158.22,158.09,158.12,8069.0,150.4024,150.4215,150.2979,150.3264,8069.0
2022-05-26 15:05:00,158.13,158.25,158.09,158.21,10778.0,150.3359,150.45,150.2979,150.4119,10778.0
2022-05-26 15:10:00,158.24,158.36,158.11,158.19,19427.0,150.4405,150.5546,150.3169,150.3929,19427.0
2022-05-26 15:15:00,158.21,158.25,158.07,158.07,6775.0,150.4119,150.45,150.2788,150.2788,6775.0
2022-05-26 15:20:00,157.98,158.04,157.89,157.97,10554.0,150.1933,150.2503,150.1077,150.1838,10554.0
2022-05-26 15:25:00,157.98,158.13,157.83,158.07,17865.0,150.1933,150.3359,150.0507,150.2788,17865.0
2022-05-26 15:30:00,158.03,158.06,157.71,157.85,26742.0,150.2408,150.2693,149.9366,150.0697,26742.0
2022-05-26 15:35:00,157.85,158.05,157.78,158.05,22007.0,150.0697,150.2598,150.0031,150.2598,22007.0
2022-05-26 15:40:00,158.02,158.27,158.02,158.27,17823.0,150.2313,150.469,150.2313,150.469,17823.0
2022-05-26 15:45:00,158.28,158.42,158.23,158.33,27762.0,150.4785,150.6116,150.431,150.526,27762.0
2022-05-26 15:50:00,158.34,158.48,157.77,157.78,34366.0,150.5355,150.6686,149.9936,150.0031,34366.0
2022-05-26 15:55:00,157.77,158.02,157.56,157.95,108388.0,149.9936,150.2313,149.794,150.1648,108388.0
2022-05-27 09:30:00,158.27,159.22,158.27,159.22,27089.0,150.469,151.3722,150.469,151.3722,27089.0
2022-05-27 09:35:00,159.29,159.34,158.85,159.33,6481.0,151.4387,151.4862,151.0204,151.4767,6481.0
2022-05-27 09:40:00,159.23,159.38,158.86,159.36,7991.0,151.3817,151.5243,151.0299,151.5053,7991.0
2022-05-27 09:45:00,159.34,159.54,159.13,159.45,4612.0,151.4862,151.6764,151.2866,151.5908,4612.0
2022-05-27 09:50:00,159.49,159.93,159.32,159.74,5857.0,151.6289,152.0472,151.4672,151.8665,5857.0
2022-05-27 09:55:00,159.68,159.78,159.22,159.26,7787.0,151.8095,151.9046,151.3722,151.4102,7787.0
2022-05-27 10:00:00,159.28,159.7,159.27,159.56,6639.0,151.4292,151.8285,151.4197,151.6954,6639.0
2022-05-27 10:05:00,159.47,159.59,159.13,159.18,5677.0,151.6098,151.7239,151.2866,151.3341,5677.0
2022-05-27 10:10:00,159.17,159.2,158.89,159.1,7398.0,151.3246,151.3532,151.0584,151.2581,7398.0
2022-05-27 10:15:00,159.14,159.21,158.96,159.21,4019.0,151.2961,151.3627,151.125,151.3627,4019.0
2022-05-27 10:20:00,159.26,159.42,159.1,159.38,3962.0,151.4102,151.5623,151.2581,151.5243,3962.0
2022-05-27 10:25:00,159.29,159.32,159.11,159.22,4296.0,151.4387,151.4672,151.2676,151.3722,4296.0
2022-05-27 10:30:00,159.27,159.41,159.01,159.01,3672.0,151.4197,151.5528,151.1725,151.1725,3672.0
2022-05-27 10:35:00,158.99,159.05,158.82,158.99,4190.0,151.1535,151.2105,150.9919,151.1535,4190.0
2022-05-27 10:40:00,158.96,159.07,158.86,159.05,9663.0,151.125,151.2296,151.0299,151.2105,9663.0
2022-05-27 10:45:00,159.04,159.33,158.98,159.29,9388.0,151.201,151.4767,151.144,151.4387,9388.0
2022-05-27 10:50:00,159.25,159.31,159.11,159.12,8146.0,151.4007,151.4577,151.2676,151.2771,8146.0
2022-05-27 10:55:00,159.15,159.3,159.15,159.18,9058.0,151.3056,151.4482,151.3056,151.3341,9058.0
2022-05-27 11:00:00,159.21,159.28,159.12,159.23,7490.0,151.3627,151.4292,151.2771,151.3817,7490.0
2022-05-27 11:05:00,159.28,159.31,159.01,159.16,3363.0,151.4292,151.4577,151.1725,151.3151,3363.0
2022-05-27 11:10:00,159.21,159.24,159.07,159.1,4886.0,151.3627,151.3912,151.2296,151.2581,4886.0
2022-05-27 11:15:00,159.13,159.24,159.08,159.13,4758.0,151.2866,151.3912,151.2391,151.2866,4758.0
2022-05-27 11:20:00,159.06,159.16,158.97,159.11,3632.0,151.2201,151.3151,151.1345,151.2676,3632.0
2022-05-27 11:25:00,159.09,159.18,159.07,159.1,3242.0,151.2486,151.3341,151.2296,151.2581,3242.0
2022-05-27 11:30:00,159.1,159.11,158.97,159.0,5581.0,151.2581,151.2676,151.1345,151.163,5581.0
2022-05-27 11:35:00,158.99,159.03,158.85,158.97,6319.0,151.1535,151.1915,151.0204,151.1345,6319.0
2022-05-27 11:40:00,159.01,159.25,159.01,159.21,4302.0,151.1725,151.4007,151.1725,151.3627,4302.0
2022-05-27 11:45:00,159.23,159.42,159.23,159.35,4847.0,151.3817,151.5623,151.3817,151.4958,4847.0
2022-05-27 11:50:00,159.32,159.46,159.26,159.44,8059.0,151.4672,151.6003,151.4102,151.5813,8059.0
2022-05-27 11:55:00,159.45,159.54,159.37,159.41,3814.0,151.5908,151.6764,151.5148,151.5528,3814.0
2022-05-27 12:00:00,159.39,159.58,159.38,159.58,4797.0,151.5338,151.7144,151.5243,151.7144,4797.0
2022-05-27 12:05:00,159.54,159.59,159.48,159.53,4166.0,151.6764,151.7239,151.6193,151.6669,4166.0
2022-05-27 12:10:00,159.57,159.59,159.44,159.49,4110.0,151.7049,151.7239,151.5813,151.6289,4110.0
2022-05-27 12:15:00,159.48,159.76,159.48,159.73,7298.0,151.6193,151.8855,151.6193,151.857,7298.0
2022-05-27 12:20:00,159.74,159.74,159.47,159.63,4883.0,151.8665,151.8665,151.6098,151.762,4883.0
2022-05-27 12:25:00,159.59,159.76,159.5,159.74,3847.0,151.7239,151.8855,151.6384,151.8665,3847.0
2022-05-27 12:30:00,159.74,159.75,159.58,159.65,2695.0,151.8665,151.876,151.7144,151.781,2695.0
2022-05-27 12:35:00,159.61,159.77,159.6,159.77,3008.0,151.7429,151.8951,151.7334,151.8951,3008.0
2022-05-27 12:40:00,159.75,159.76,159.58,159.69,2696.0,151.876,151.8855,151.7144,151.819,2696.0
2022-05-27 12:45:00,159.68,159.68,159.48,159.55,7055.0,151.8095,151.8095,151.6193,151.6859,7055.0
2022-05-27 12:50:00,159.54,159.58,159.44,159.52,4114.0,151.6764,151.7144,151.5813,151.6574,4114.0
2022-05-27 12:55:00,159.54,159.56,159.47,159.48,4434.0,151.6764,151.6954,151.6098,151.6193,4434.0
2022-05-27 13:00:00,159.51,159.75,159.51,159.63,5214.0,151.6479,151.876,151.6479,151.762,5214.0
2022-05-27 13:05:00,159.65,159.72,159.58,159.61,3523.0,151.781,151.8475,151.7144,151.7429,3523.0
2022-05-27 13:10:00,159.61,159.83,159.61,159.74,15030.0,151.7429,151.9521,151.7429,151.8665,15030.0
2022-05-27 13:15:00,159.73,159.87,159.62,159.86,7610.0,151.857,151.9901,151.7524,151.9806,7610.0
2022-05-27 13:20:00,159.83,159.93,159.82,159.91,8853.0,151.9521,152.0472,151.9426,152.0282,8853.0
2022-05-27 13:25:00,159.88,159.91,159.77,159.8,4135.0,151.9996,152.0282,151.8951,151.9236,4135.0
2022-05-27 13:30:00,159.86,159.95,159.8,159.88,6610.0,151.9806,152.0662,151.9236,151.9996,6610.0
2022-05-27 13:35:00,159.87,159.87,159.67,159.67,2377.0,151.9901,151.9901,151.8,151.8,2377.0
2022-05-27 13:40:00,159.65,159.77,159.65,159.72,5697.0,151.781,151.8951,151.781,151.8475,5697.0
2022-05-27 13:45:00,159.75,159.79,159.62,159.65,3474.0,151.876,151.9141,151.7524,151.781,3474.0
2022-05-27 13:50:00,159.66,159.71,159.59,159.67,10281.0,151.7905,151.838,151.7239,151.8,10281.0
2022-05-27 13:55:00,159.7,159.86,159.69,159.84,4895.0,151.8285,151.9806,151.819,151.9616,4895.0
2022-05-27 14:00:00,159.8,159.85,159.66,159.66,3996.0,151.9236,151.9711,151.7905,151.7905,3996.0
2022-05-27 14:05:00,159.62,159.85,159.62,159.83,5415.0,151.7524,151.9711,151.7524,151.9521,5415.0
2022-05-27 14:10:00,159.87,159.92,159.76,159.86,6320.0,151.9901,152.0377,151.8855,151.9806,6320.0
2022-05-27 14:15:00,159.82,159.88,159.75,159.84,11333.0,151.9426,151.9996,151.876,151.9616,11333.0
2022-05-27 14:20:00,159.81,159.81,159.52,159.59,5120.0,151.9331,151.9331,151.6574,151.7239,5120.0
2022-05-27 14:25:00,159.57,159.6,159.52,159.52,5369.0,151.7049,151.7334,151.6574,151.6574,5369.0
2022-05-27 14:30:00,159.51,159.67,159.51,159.58,3203.0,151.6479,151.8,151.6479,151.7144,3203.0
2022-05-27 14:35:00,159.56,159.64,159.52,159.63,5646.0,151.6954,151.7715,151.6574,151.762,5646.0
2022-05-27 14:40:00,159.6,159.75,159.6,159.75,9046.0,151.7334,151.876,151.7334,151.876,9046.0
2022-05-27 14:45:00,159.79,159.89,159.78,159.81,7713.0,151.9141,152.0091,151.9046,151.9331,7713.0
2022-05-27 14:50:00,159.83,159.84,159.73,159.77,11940.0,151.9521,151.9616,151.857,151.8951,11940.0
2022-05-27 14:55:00,159.81,160.12,159.8,160.06,14504.0,151.9331,152.2278,151.9236,152.1708,14504.0
2022-05-27 15:00:00,160.06,160.31,160.06,160.29,12032.0,152.1708,152.4084,152.1708,152.3894,12032.0
2022-05-27 15:05:00,160.28,160.49,160.26,160.48,32767.0,152.3799,152.5796,152.3609,152.5701,32767.0
2022-05-27 15:10:00,160.48,160.55,160.35,160.4,5445.0,152.5701,152.6366,152.4465,152.494,5445.0
2022-05-27 15:15:00,160.43,160.5,160.34,160.5,6550.0,152.5225,152.5891,152.437,152.5891,6550.0
2022-05-27 15:20:00,160.51,160.57,160.48,160.57,5724.0,152.5986,152.6556,152.5701,152.6556,5724.0
2022-05-27 15:25:00,160.56,160.65,160.54,160.63,6219.0,152.6461,152.7317,152.6271,152.7127,6219.0
2022-05-27 15:30:00,160.62,160.72,160.51,160.54,13514.0,152.7032,152.7982,152.5986,152.6271,13514.0
2022-05-27 15:35:00,160.47,160.5,160.29,160.47,12310.0,152.5606,152.5891,152.3894,152.5606,12310.0
2022-05-27 15:40:00,160.45,160.65,160.42,160.65,13636.0,152.5415,152.7317,152.513,152.7317,13636.0
2022-05-27 15:45:00,160.61,160.65,160.47,160.58,21904.0,152.6937,152.7317,152.5606,152.6651,21904.0
2022-05-27 15:50:00,160.61,160.77,160.46,160.72,36557.0,152.6937,152.8458,152.551,152.7982,36557.0
2022-05-27 15:55:00,160.71,161.01,160.69,161.01,95064.0,152.7887,153.0739,152.7697,153.0739,95064.0
2022-05-31 09:30:00,159.82,160.0,159.07,159.28,76026.0,151.9426,152.1137,151.2296,151.4292,76026.0
2022-05-31 09:35:00,159.25,159.32,158.43,158.83,19260.0,151.4007,151.4672,150.6211,151.0014,19260.0
2022-05-31 09:40:00,158.76,158.85,158.36,158.48,35025.0,150.9348,151.0204,150.5546,150.6686,35025.0
2022-05-31 09:45:00,158.56,158.6,157.84,157.92,17553.0,150.7447,150.7827,150.0602,150.1362,17553.0
2022-05-31 09:50:00,157.93,158.85,157.93,158.85,6792.0,150.1457,151.0204,150.1457,151.0204,6792.0
2022-05-31 09:55:00,158.76,158.84,158.53,158.62,5293.0,150.9348,151.0109,150.7162,150.8017,5293.0
2022-05-31 10:00:00,158.48,158.84,158.48,158.78,9596.0,150.6686,151.0109,150.6686,150.9539,9596.0
2022-05-31 10:05:00,158.87,158.94,158.72,158.73,7348.0,151.0394,151.106,150.8968,150.9063,7348.0
2022-05-31 10:10:00,158.59,158.73,158.43,158.51,8863.0,150.7732,150.9063,150.6211,150.6972,8863.0
2022-05-31 10:15:00,158.53,158.7,158.47,158.7,11263.0,150.7162,150.8778,150.6591,150.8778,11263.0
2022-05-31 10:20:00,158.72,158.9,158.55,158.55,8997.0,150.8968,151.0679,150.7352,150.7352,8997.0
2022-05-31 10:25:00,158.51,158.55,158.25,158.33,12668.0,150.6972,150.7352,150.45,150.526,12668.0
2022-05-31 10:30:00,158.36,158.76,158.33,158.76,10717.0,150.5546,150.9348,150.526,150.9348,10717.0
2022-05-31 10:35:00,158.67,158.89,158.27,158.37,29762.0,150.8493,151.0584,150.469,150.5641,29762.0
2022-05-31 10:40:00,158.42,158.79,158.34,158.79,11995.0,150.6116,150.9634,150.5355,150.9634,11995.0
2022-05-31 10:45:00,158.86,158.92,158.65,158.65,4012.0,151.0299,151.087,150.8303,150.8303,4012.0
2022-05-31 10:50:00,158.61,158.91,158.49,158.76,5007.0,150.7922,151.0774,150.6781,150.9348,5007.0
2022-05-31 10:55:00,158.75,159.05,158.65,158.93,4127.0,150.9253,151.2105,150.8303,151.0965,4127.0
2022-05-31 11:00:00,158.9,158.99,158.82,158.99,3021.0,151.0679,151.1535,150.9919,151.1535,3021.0
2022-05-31 11:05:00,158.94,158.95,158.53,158.6,6814.0,151.106,151.1155,150.7162,150.7827,6814.0
2022-05-31 11:10:00,158.52,158.57,158.43,158.52,3784.0,150.7067,150.7542,150.6211,150.7067,3784.0
2022-05-31 11:15:00,158.46,158.54,158.35,158.36,5376.0,150.6496,150.7257,150.545,150.5546,5376.0
2022-05-31 11:20:00,158.36,158.46,158.11,158.21,7295.0,150.5546,150.6496,150.3169,150.4119,7295.0
2022-05-31 11:25:00,158.17,158.25,158.11,158.14,7886.0,150.3739,150.45,150.3169,150.3454,7886.0
2022-05-31 11:30:00,158.12,158.46,158.12,158.38,7231.0,150.3264,150.6496,150.3264,150.5736,7231.0
2022-05-31 11:35:00,158.37,158.65,158.35,158.65,7404.0,150.5641,150.8303,150.545,150.8303,7404.0
2022-05-31 11:40:00,158.61,158.83,158.6,158.78,4860.0,150.7922,151.0014,150.7827,150.9539,4860.0
2022-05-31 11:45:00,158.81,159.0,158.75,158.94,5807.0,150.9824,151.163,150.9253,151.106,5807.0
2022-05-31 11:50:00,158.94,159.23,158.85,159.11,5468.0,151.106,151.3817,151.0204,151.2676,5468.0
2022-05-31 11:55:00,159.12,159.43,159.12,159.43,4927.0,151.2771,151.5718,151.2771,151.5718,4927.0
2022-05-31 12:00:00,159.47,159.78,159.47,159.73,4335.0,151.6098,151.9046,151.6098,151.857,4335.0
2022-05-31 12:05:00,159.72,159.76,159.55,159.56,5113.0,151.8475,151.8855,151.6859,151.6954,5113.0
2022-05-31 12:10:00,159.56,159.71,159.42,159.43,10084.0,151.6954,151.838,151.5623,151.5718,10084.0
2022-05-31 12:15:00,159.44,159.49,159.34,159.41,3925.0,151.5813,151.6289,151.4862,151.5528,3925.0
2022-05-31 12:20:00,159.41,159.43,159.26,159.28,4722.0,151.5528,151.5718,151.4102,151.4292,4722.0
2022-05-31 12:25:00,159.25,159.26,159.11,159.11,7873.0,151.4007,151.4102,151.2676,151.2676,7873.0
2022-05-31 12:30:00,159.14,159.24,159.11,159.16,4711.0,151.2961,151.3912,151.2676,151.3151,4711.0
2022-05-31 12:35:00,159.2,159.35,159.19,159.35,4135.0,151.3532,151.4958,151.3436,151.4958,4135.0
2022-05-31 12:40:00,159.35,159.37,159.24,159.25,4024.0,151.4958,151.5148,151.3912,151.4007,4024.0
2022-05-31 12:45:00,159.27,159.36,159.22,159.34,2980.0,151.4197,151.5053,151.3722,151.4862,2980.0
2022-05-31 12:50:00,159.36,159.62,159.36,159.57,4675.0,151.5053,151.7524,151.5053,151.7049,4675.0
2022-05-31 12:55:00,159.58,159.58,159.42,159.48,6895.0,151.7144,151.7144,151.5623,151.6193,6895.0
2022-05-31 13:00:00,159.53,159.66,159.46,159.46,3314.0,151.6669,151.7905,151.6003,151.6003,3314.0
2022-05-31 13:05:00,159.44,159.46,159.35,159.46,3081.0,151.5813,151.6003,151.4958,151.6003,3081.0
2022-05-31 13:10:00,159.46,159.47,159.34,159.37,4589.0,151.6003,151.6098,151.4862,151.5148,4589.0
2022-05-31 13:15:00,159.37,159.37,159.04,159.08,5476.0,151.5148,151.5148,151.201,151.2391,5476.0
2022-05-31 13:20:00,159.1,159.13,158.93,158.93,4829.0,151.2581,151.2866,151.0965,151.0965,4829.0
2022-05-31 13:25:00,158.94,159.19,158.93,159.14,5273.0,151.106,151.3436,151.0965,151.2961,5273.0
2022-05-31 13:30:00,159.15,159.36,159.14,159.36,4590.0,151.3056,151.5053,151.2961,151.5053,4590.0
2022-05-31 13:35:00,159.37,159.42,159.27,159.39,5316.0,151.5148,151.5623,151.4197,151.5338,5316.0
2022-05-31 13:40:00,159.37,159.49,159.35,159.46,3727.0,151.5148,151.6289,151.4958,151.6003,3727.0
2022-05-31 13:45:00,159.46,159.46,159.23,159.25,3974.0,151.6003,151.6003,151.3817,151.4007,3974.0
2022-05-31 13:50:00,159.27,159.63,159.27,159.53,4145.0,151.4197,151.762,151.4197,151.6669,4145.0
2022-05-31 13:55:00,159.57,159.77,159.56,159.77,5315.0,151.7049,151.8951,151.6954,151.8951,5315.0
2022-05-31 14:00:00,159.74,159.81,159.61,159.61,5084.0,151.8665,151.9331,151.7429,151.7429,5084.0
2022-05-31 14:05:00,159.6,159.63,159.47,159.61,6623.0,151.7334,151.762,151.6098,151.7429,6623.0
2022-05-31 14:10:00,159.58,159.59,159.35,159.55,5210.0,151.7144,151.7239,151.4958,151.6859,5210.0
2022-05-31 14:15:00,159.51,159.56,159.46,159.52,3899.0,151.6479,151.6954,151.6003,151.6574,3899.0
2022-05-31 14:20:00,159.53,159.58,159.35,159.35,4676.0,151.6669,151.7144,151.4958,151.4958,4676.0
2022-05-31 14:25:00,159.37,159.4,159.22,159.4,6915.0,151.5148,151.5433,151.3722,151.5433,6915.0
2022-05-31 14:30:00,159.42,159.47,159.3,159.36,4998.0,151.5623,151.6098,151.4482,151.5053,4998.0
2022-05-31 14:35:00,159.36,159.55,159.35,159.55,5303.0,151.5053,151.6859,151.4958,151.6859,5303.0
2022-05-31 14:40:00,159.56,159.57,159.32,159.32,6356.0,151.6954,151.7049,151.4672,151.4672,6356.0
2022-05-31 14:45:00,159.3,159.3,159.14,159.29,6406.0,151.4482,151.4482,151.2961,151.4387,6406.0
2022-05-31 14:50:00,159.29,159.29,159.04,159.04,6667.0,151.4387,151.4387,151.201,151.201,6667.0
2022-05-31 14:55:00,159.03,159.16,158.91,159.11,6969.0,151.1915,151.3151,151.0774,151.2676,6969.0
2022-05-31 15:00:00,159.06,159.06,158.71,158.83,8760.0,151.2201,151.2201,150.8873,151.0014,8760.0
2022-05-31 15:05:00,158.87,158.96,158.71,158.76,8344.0,151.0394,151.125,150.8873,150.9348,8344.0
2022-05-31 15:10:00,158.79,158.8,158.61,158.77,9959.0,150.9634,150.9729,150.7922,150.9443,9959.0
2022-05-31 15:15:00,158.81,159.16,158.8,158.8,11760.0,150.9824,151.3151,150.9729,150.9729,11760.0
2022-05-31 15:20:00,158.77,159.06,158.73,159.0,9067.0,150.9443,151.2201,150.9063,151.163,9067.0
2022-05-31 15:25:00,159.04,159.19,158.94,159.14,11022.0,151.201,151.3436,151.106,151.2961,11022.0
2022-05-31 15:30:00,159.15,159.48,159.15,159.36,10848.0,151.3056,151.6193,151.3056,151.5053,10848.0
2022-05-31 15:35:00,159.34,159.5,159.22,159.32,20487.0,151.4862,151.6384,151.3722,151.4672,20487.0
2022-05-31 15:40:00,159.3,159.37,159.08,159.1,18678.0,151.4482,151.5148,151.2391,151.2581,18678.0
2022-05-31 15:45:00,159.1,159.25,158.72,158.8,36237.0,151.2581,151.4007,150.8968,150.9729,36237.0
2022-05-31 15:50:00,158.66,159.05,158.56,158.57,98599.0,150.8398,151.2105,150.7447,150.7542,98599.0
2022-05-31 15:55:00,158.59,158.67,158.02,158.61,217735.0,150.7732,150.8493,150.2313,150.7922,217735.0
2022-06-01 09:30:00,159.07,159.22,158.43,159.09,26024.0,151.2296,151.3722,150.6211,151.2486,26024.0
2022-06-01 09:35:00,159.02,159.47,158.91,158.91,4966.0,151.182,151.6098,151.0774,151.0774,4966.0
2022-06-01 09:40:00,158.88,159.1,158.7,158.88,3161.0,151.0489,151.2581,150.8778,151.0489,3161.0
2022-06-01 09:45:00,159.02,159.03,158.55,158.61,5300.0,151.182,151.1915,150.7352,150.7922,5300.0
2022-06-01 09:50:00,158.73,159.27,158.73,159.16,5793.0,150.9063,151.4197,150.9063,151.3151,5793.0
2022-06-01 09:55:00,159.16,159.34,159.05,159.17,3565.0,151.3151,151.4862,151.2105,151.3246,3565.0
2022-06-01 10:00:00,159.31,159.43,158.94,159.01,7360.0,151.4577,151.5718,151.106,151.1725,7360.0
2022-06-01 10:05:00,159.08,159.23,158.88,158.88,7905.0,151.2391,151.3817,151.0489,151.0489,7905.0
2022-06-01 10:10:00,158.98,159.27,158.92,159.18,6365.0,151.144,151.4197,151.087,151.3341,6365.0
2022-06-01 10:15:00,159.18,159.2,158.72,158.82,5333.0,151.3341,151.3532,150.8968,150.9919,5333.0
2022-06-01 10:20:00,158.71,159.1,158.6,158.9,4646.0,150.8873,151.2581,150.7827,151.0679,4646.0
2022-06-01 10:25:00,158.91,159.13,158.8,158.87,6409.0,151.0774,151.2866,150.9729,151.0394,6409.0
2022-06-01 10:30:00,158.89,158.91,158.66,158.77,2638.0,151.0584,151.0774,150.8398,150.9443,2638.0
2022-06-01 10:35:00,158.79,158.88,158.52,158.71,6984.0,150.9634,151.0489,150.7067,150.8873,6984.0
2022-06-01 10:40:00,158.6,158.73,158.46,158.52,11773.0,150.7827,150.9063,150.6496,150.7067,11773.0
2022-06-01 10:45:00,158.45,158.55,158.33,158.41,6168.0,150.6401,150.7352,150.526,150.6021,6168.0
2022-06-01 10:50:00,158.43,158.61,158.42,158.54,3880.0,150.6211,150.7922,150.6116,150.7257,3880.0
2022-06-01 10:55:00,158.54,158.79,158.47,158.79,4412.0,150.7257,150.9634,150.6591,150.9634,4412.0
2022-06-01 11:00:00,158.69,158.71,158.46,158.55,4497.0,150.8683,150.8873,150.6496,150.7352,4497.0
2022-06-01 11:05:00,158.56,158.69,158.37,158.37,6734.0,150.7447,150.8683,150.5641,150.5641,6734.0
2022-06-01 11:10:00,158.39,158.45,158.26,158.27,5255.0,150.5831,150.6401,150.4595,150.469,5255.0
2022-06-01 11:15:00,158.24,158.48,158.21,158.43,5580.0,150.4405,150.6686,150.4119,150.6211,5580.0
2022-06-01 11:20:00,158.5,158.56,158.38,158.4,2915.0,150.6877,150.7447,150.5736,150.5926,2915.0
2022-06-01 11:25:00,158.4,158.4,158.08,158.2,3664.0,150.5926,150.5926,150.2884,150.4024,3664.0
2022-06-01 11:30:00,158.23,158.4,158.21,158.34,6140.0,150.431,150.5926,150.4119,150.5355,6140.0
2022-06-01 11:35:00,158.4,158.56,158.29,158.56,3245.0,150.5926,150.7447,150.488,150.7447,3245.0
2022-06-01 11:40:00,158.5,158.5,158.28,158.32,5432.0,150.6877,150.6877,150.4785,150.5165,5432.0
2022-06-01 11:45:00,158.27,158.28,158.06,158.12,5663.0,150.469,150.4785,150.2693,150.3264,5663.0
2022-06-01 11:50:00,158.08,158.24,158.04,158.07,3971.0,150.2884,150.4405,150.2503,150.2788,3971.0
2022-06-01 11:55:00,158.06,158.08,157.79,157.88,7794.0,150.2693,150.2884,150.0126,150.0982,7794.0
2022-06-01 12:00:00,157.93,158.11,157.93,158.06,6073.0,150.1457,150.3169,150.1457,150.2693,6073.0
2022-06-01 12:05:00,158.05,158.12,157.94,158.11,3127.0,150.2598,150.3264,150.1553,150.3169,3127.0
2022-06-01 12:10:00,158.13,158.39,158.08,158.39,2737.0,150.3359,150.5831,150.2884,150.5831,2737.0
2022-06-01 12:15:00,158.39,158.46,158.25,158.3,3451.0,150.5831,150.6496,150.45,150.4975,3451.0
2022-06-01 12:20:00,158.31,158.32,158.18,158.22,2325.0,150.507,150.5165,150.3834,150.4215,2325.0
2022-06-01 12:25:00,158.22,158.22,157.94,157.94,3415.0,150.4215,150.4215,150.1553,150.1553,3415.0
2022-06-01 12:30:00,157.9,158.13,157.89,158.12,2527.0,150.1172,150.3359,150.1077,150.3264,2527.0
2022-06-01 12:35:00,158.16,158.3,158.15,158.28,1654.0,150.3644,150.4975,150.3549,150.4785,1654.0
2022-06-01 12:40:00,158.28,158.33,158.16,158.16,2382.0,150.4785,150.526,150.3644,150.3644,2382.0
2022-06-01 12:45:00,158.23,158.23,158.11,158.18,1920.0,150.431,150.431,150.3169,150.3834,1920.0
2022-06-01 12:50:00,158.17,158.25,158.17,158.23,2109.0,150.3739,150.45,150.3739,150.431,2109.0
2022-06-01 12:55:00,158.27,158.27,158.14,158.24,1960.0,150.469,150.469,150.3454,150.4405,1960.0
2022-06-01 13:00:00,158.24,158.29,158.18,158.2,1905.0,150.4405,150.488,150.3834,150.4024,1905.0
2022-06-01 13:05:00,158.18,158.3,158.16,158.28,5937.0,150.3834,150.4975,150.3644,150.4785,5937.0
2022-06-01 13:10:00,158.3,158.32,158.14,158.16,2823.0,150.4975,150.5165,150.3454,150.3644,2823.0
2022-06-01 13:15:00,158.2,158.41,158.2,158.36,5744.0,150.4024,150.6021,150.4024,150.5546,5744.0
2022-06-01 13:20:00,158.34,158.59,158.29,158.56,11150.0,150.5355,150.7732,150.488,150.7447,11150.0
2022-06-01 13:25:00,158.59,158.71,158.52,158.52,6488.0,150.7732,150.8873,150.7067,150.7067,6488.0
2022-06-01 13:30:00,158.51,158.69,158.48,158.69,3586.0,150.6972,150.8683,150.6686,150.8683,3586.0
2022-06-01 13:35:00,158.66,158.88,158.65,158.73,6328.0,150.8398,151.0489,150.8303,150.9063,6328.0
2022-06-01 13:40:00,158.7,158.78,158.63,158.76,6603.0,150.8778,150.9539,150.8112,150.9348,6603.0
2022-06-01 13:45:00,158.8,158.91,158.79,158.84,4768.0,150.9729,151.0774,150.9634,151.0109,4768.0
2022-06-01 13:50:00,158.8,158.88,158.65,158.67,3853.0,150.9729,151.0489,150.8303,150.8493,3853.0
2022-06-01 13:55:00,158.64,158.83,158.64,158.66,3745.0,150.8208,151.0014,150.8208,150.8398,3745.0
2022-06-01 14:00:00,158.73,158.89,158.73,158.89,5748.0,150.9063,151.0584,150.9063,151.0584,5748.0
2022-06-01 14:05:00,158.89,158.9,158.66,158.8,5137.0,151.0584,151.0679,150.8398,150.9729,5137.0
2022-06-01 14:10:00,158.82,158.82,158.53,158.55,2553.0,150.9919,150.9919,150.7162,150.7352,2553.0
2022-06-01 14:15:00,158.55,158.66,158.41,158.66,5105.0,150.7352,150.8398,150.6021,150.8398,5105.0
2022-06-01 14:20:00,158.68,158.83,158.63,158.78,5501.0,150.8588,151.0014,150.8112,150.9539,5501.0
2022-06-01 14:25:00,158.78,158.88,158.67,158.7,4464.0,150.9539,151.0489,150.8493,150.8778,4464.0
2022-06-01 14:30:00,158.72,158.77,158.63,158.74,4963.0,150.8968,150.9443,150.8112,150.9158,4963.0
2022-06-01 14:35:00,158.72,158.81,158.67,158.67,4428.0,150.8968,150.9824,150.8493,150.8493,4428.0
2022-06-01 14:40:00,158.63,158.74,158.63,158.71,4630.0,150.8112,150.9158,150.8112,150.8873,4630.0
2022-06-01 14:45:00,158.67,158.67,158.4,158.56,4376.0,150.8493,150.8493,150.5926,150.7447,4376.0
2022-06-01 14:50:00,158.54,158.69,158.53,158.54,4197.0,150.7257,150.8683,150.7162,150.7257,4197.0
2022-06-01 14:55:00,158.59,158.64,158.5,158.62,4875.0,150.7732,150.8208,150.6877,150.8017,4875.0
2022-06-01 15:00:00,158.59,158.71,158.56,158.65,3406.0,150.7732,150.8873,150.7447,150.8303,3406.0
2022-06-01 15:05:00,158.68,158.79,158.63,158.67,6501.0,150.8588,150.9634,150.8112,150.8493,6501.0
2022-06-01 15:10:00,158.67,158.79,158.63,158.76,4903.0,150.8493,150.9634,150.8112,150.9348,4903.0
2022-06-01 15:15:00,158.78,158.87,158.66,158.72,6296.0,150.9539,151.0394,150.8398,150.8968,6296.0
2022-06-01 15:20:00,158.72,158.82,158.67,158.82,5107.0,150.8968,150.9919,150.8493,150.9919,5107.0
2022-06-01 15:25:00,158.79,158.8,158.69,158.74,4718.0,150.9634,150.9729,150.8683,150.9158,4718.0
2022-06-01 15:30:00,158.7,158.95,158.67,158.92,9720.0,150.8778,151.1155,150.8493,151.087,9720.0
2022-06-01 15:35:00,158.92,159.25,158.86,159.22,9560.0,151.087,151.4007,151.0299,151.3722,9560.0
2022-06-01 15:40:00,159.24,159.24,158.98,159.04,11805.0,151.3912,151.3912,151.144,151.201,11805.0
2022-06-01 15:45:00,159.03,159.06,158.94,159.03,11914.0,151.1915,151.2201,151.106,151.1915,11914.0
2022-06-01 15:50:00,159.0,159.12,158.62,158.71,26430.0,151.163,151.2771,150.8017,150.8873,26430.0
2022-06-01 15:55:00,158.71,158.76,158.43,158.53,76873.0,150.8873,150.9348,150.6211,150.7162,76873.0
2022-06-02 09:30:00,158.35,158.96,157.88,158.2,42771.0,151.159,151.7413,150.7104,151.0158,42771.0
2022-06-02 09:35:00,158.19,158.37,157.98,158.0,4053.0,151.0063,151.1781,150.8058,150.8249,4053.0
2022-06-02 09:40:00,157.9,158.07,157.71,157.75,6346.0,150.7295,150.8917,150.5481,150.5863,6346.0
2022-06-02 09:45:00,157.66,157.72,156.98,156.99,9221.0,150.5003,150.5576,149.8512,149.8608,9221.0
2022-06-02 09:50:00,156.91,157.16,156.81,156.93,8021.0,149.7844,150.0231,149.6889,149.8035,8021.0
2022-06-02 09:55:00,156.83,156.83,156.47,156.7,6155.0,149.708,149.708,149.3644,149.5839,6155.0
2022-06-02 10:00:00,156.7,156.72,156.48,156.59,7011.0,149.5839,149.603,149.3739,149.4789,7011.0
2022-06-02 10:05:00,156.56,156.83,156.56,156.67,7531.0,149.4503,149.708,149.4503,149.5553,7531.0
2022-06-02 10:10:00,156.66,157.15,156.64,156.95,7720.0,149.5458,150.0135,149.5267,149.8226,7720.0
2022-06-02 10:15:00,156.95,157.47,156.92,156.96,9150.0,149.8226,150.319,149.794,149.8321,9150.0
2022-06-02 10:20:00,157.05,157.12,156.43,156.52,5979.0,149.9181,149.9849,149.3262,149.4121,5979.0
2022-06-02 10:25:00,156.56,156.74,156.4,156.74,4136.0,149.4503,149.6221,149.2976,149.6221,4136.0
2022-06-02 10:30:00,156.73,156.91,156.59,156.78,4146.0,149.6126,149.7844,149.4789,149.6603,4146.0
2022-06-02 10:35:00,156.78,156.79,156.51,156.51,1665.0,149.6603,149.6699,149.4026,149.4026,1665.0
2022-06-02 10:40:00,156.61,156.86,156.57,156.82,6406.0,149.498,149.7367,149.4598,149.6985,6406.0
2022-06-02 10:45:00,156.76,156.98,156.65,156.98,3363.0,149.6412,149.8512,149.5362,149.8512,3363.0
2022-06-02 10:50:00,156.96,157.18,156.94,157.17,3209.0,149.8321,150.0421,149.813,150.0326,3209.0
2022-06-02 10:55:00,157.21,157.41,157.1,157.27,7457.0,150.0708,150.2617,149.9658,150.1281,7457.0
2022-06-02 11:00:00,157.28,157.45,157.28,157.4,3807.0,150.1376,150.2999,150.1376,150.2522,3807.0
2022-06-02 11:05:00,157.4,157.58,157.36,157.36,4047.0,150.2522,150.424,150.214,150.214,4047.0
2022-06-02 11:10:00,157.39,157.55,157.38,157.45,2558.0,150.2426,150.3953,150.2331,150.2999,2558.0
2022-06-02 11:15:00,157.41,157.55,157.36,157.36,2933.0,150.2617,150.3953,150.214,150.214,2933.0
2022-06-02 11:20:00,157.3,157.39,157.19,157.31,4028.0,150.1567,150.2426,150.0517,150.1662,4028.0
2022-06-02 11:25:00,157.35,157.37,157.17,157.22,2167.0,150.2044,150.2235,150.0326,150.0803,2167.0
2022-06-02 11:30:00,157.19,157.19,157.02,157.15,3640.0,150.0517,150.0517,149.8894,150.0135,3640.0
2022-06-02 11:35:00,157.09,157.25,157.09,157.1,3287.0,149.9562,150.109,149.9562,149.9658,3287.0
2022-06-02 11:40:00,157.2,157.52,157.2,157.52,2483.0,150.0612,150.3667,150.0612,150.3667,2483.0
2022-06-02 11:45:00,157.5,157.73,157.5,157.73,6843.0,150.3476,150.5672,150.3476,150.5672,6843.0
2022-06-02 11:50:00,157.74,157.79,157.65,157.65,3086.0,150.5767,150.6244,150.4908,150.4908,3086.0
2022-06-02 11:55:00,157.74,157.74,157.43,157.48,3062.0,150.5767,150.5767,150.2808,150.3285,3062.0
2022-06-02 12:00:00,157.53,157.55,157.27,157.4,3346.0,150.3763,150.3953,150.1281,150.2522,3346.0
2022-06-02 12:05:00,157.37,157.45,157.34,157.45,1537.0,150.2235,150.2999,150.1949,150.2999,1537.0
2022-06-02 12:10:00,157.46,157.5,157.25,157.4,2338.0,150.3094,150.3476,150.109,150.2522,2338.0
2022-06-02 12:15:00,157.45,157.52,157.44,157.47,2360.0,150.2999,150.3667,150.2903,150.319,2360.0
2022-06-02 12:20:00,157.49,157.55,157.41,157.54,3141.0,150.3381,150.3953,150.2617,150.3858,3141.0
2022-06-02 12:25:00,157.54,157.72,157.48,157.72,5502.0,150.3858,150.5576,150.3285,150.5576,5502.0
2022-06-02 12:30:00,157.73,157.77,157.66,157.68,4652.0,150.5672,150.6054,150.5003,150.5194,4652.0
2022-06-02 12:35:00,157.68,157.68,157.58,157.63,3395.0,150.5194,150.5194,150.424,150.4717,3395.0
2022-06-02 12:40:00,157.63,157.7,157.48,157.55,3195.0,150.4717,150.5385,150.3285,150.3953,3195.0
2022-06-02 12:45:00,157.56,157.66,157.51,157.54,3075.0,150.4049,150.5003,150.3572,150.3858,3075.0
2022-06-02 12:50:00,157.51,157.55,157.46,157.52,2189.0,150.3572,150.3953,150.3094,150.3667,2189.0
2022-06-02 12:55:00,157.51,157.59,157.37,157.47,4999.0,150.3572,150.4335,150.2235,150.319,4999.0
2022-06-02 13:00:00,157.45,157.59,157.45,157.58,2300.0,150.2999,150.4335,150.2999,150.424,2300.0
2022-06-02 13:05:00,157.52,157.75,157.48,157.64,4499.0,150.3667,150.5863,150.3285,150.4813,4499.0
2022-06-02 13:10:00,157.67,157.69,157.58,157.6,3610.0,150.5099,150.529,150.424,150.4431,3610.0
2022-06-02 13:15:00,157.61,157.73,157.55,157.61,1619.0,150.4526,150.5672,150.3953,150.4526,1619.0
2022-06-02 13:20:00,157.58,157.75,157.54,157.69,3054.0,150.424,150.5863,150.3858,150.529,3054.0
2022-06-02 13:25:00,157.71,157.72,157.53,157.65,2896.0,150.5481,150.5576,150.3763,150.4908,2896.0
2022-06-02 13:30:00,157.66,157.74,157.62,157.69,2885.0,150.5003,150.5767,150.4622,150.529,2885.0
2022-06-02 13:35:00,157.68,157.73,157.67,157.67,1025.0,150.5194,150.5672,150.5099,150.5099,1025.0
2022-06-02 13:40:00,157.67,157.78,157.6,157.77,4170.0,150.5099,150.6149,150.4431,150.6054,4170.0
2022-06-02 13:45:00,157.87,158.01,157.79,158.0,4974.0,150.7008,150.8345,150.6244,150.8249,4974.0
2022-06-02 13:50:00,158.08,158.11,157.91,157.94,2451.0,150.9013,150.9299,150.739,150.7676,2451.0
2022-06-02 13:55:00,157.93,157.96,157.75,157.87,6065.0,150.7581,150.7867,150.5863,150.7008,6065.0
2022-06-02 14:00:00,157.84,157.92,157.7,157.86,2620.0,150.6722,150.7485,150.5385,150.6913,2620.0
2022-06-02 14:05:00,157.9,158.02,157.89,158.02,3063.0,150.7295,150.844,150.7199,150.844,3063.0
2022-06-02 14:10:00,158.02,158.04,157.92,157.94,2447.0,150.844,150.8631,150.7485,150.7676,2447.0
2022-06-02 14:15:00,157.98,158.07,157.94,158.07,3214.0,150.8058,150.8917,150.7676,150.8917,3214.0
2022-06-02 14:20:00,158.08,158.12,158.04,158.07,3430.0,150.9013,150.9395,150.8631,150.8917,3430.0
2022-06-02 14:25:00,158.04,158.15,157.96,158.15,3587.0,150.8631,150.9681,150.7867,150.9681,3587.0
2022-06-02 14:30:00,158.19,158.38,158.15,158.32,4991.0,151.0063,151.1877,150.9681,151.1304,4991.0
2022-06-02 14:35:00,158.35,158.5,158.35,158.45,2494.0,151.159,151.3022,151.159,151.2545,2494.0
2022-06-02 14:40:00,158.46,158.73,158.39,158.73,7532.0,151.264,151.5218,151.1972,151.5218,7532.0
2022-06-02 14:45:00,158.72,158.77,158.65,158.66,5232.0,151.5122,151.5599,151.4454,151.4549,5232.0
2022-06-02 14:50:00,158.67,158.83,158.65,158.8,6531.0,151.4645,151.6172,151.4454,151.5886,6531.0
2022-06-02 14:55:00,158.78,158.96,158.74,158.96,13144.0,151.5695,151.7413,151.5313,151.7413,13144.0
2022-06-02 15:00:00,158.95,159.07,158.95,159.03,5882.0,151.7318,151.8463,151.7318,151.8081,5882.0
2022-06-02 15:05:00,159.03,159.11,158.99,159.08,10267.0,151.8081,151.8845,151.77,151.8559,10267.0
2022-06-02 15:10:00,159.04,159.04,158.96,159.0,2975.0,151.8177,151.8177,151.7413,151.7795,2975.0
2022-06-02 15:15:00,159.03,159.13,158.94,159.11,5838.0,151.8081,151.9036,151.7222,151.8845,5838.0
2022-06-02 15:20:00,159.11,159.26,159.07,159.26,10002.0,151.8845,152.0277,151.8463,152.0277,10002.0
2022-06-02 15:25:00,159.25,159.27,158.98,159.05,7315.0,152.0181,152.0372,151.7604,151.8272,7315.0
2022-06-02 15:30:00,159.09,159.3,159.08,159.28,8670.0,151.8654,152.0659,151.8559,152.0468,8670.0
2022-06-02 15:35:00,159.3,159.31,159.14,159.22,9823.0,152.0659,152.0754,151.9131,151.9895,9823.0
2022-06-02 15:40:00,159.22,159.28,159.12,159.25,20601.0,151.9895,152.0468,151.894,152.0181,20601.0
2022-06-02 15:45:00,159.23,159.34,159.08,159.24,26752.0,151.9991,152.1041,151.8559,152.0086,26752.0
2022-06-02 15:50:00,159.33,159.56,159.18,159.39,22795.0,152.0945,152.3141,151.9513,152.1518,22795.0
2022-06-02 15:55:00,159.38,159.53,159.26,159.44,51011.0,152.1422,152.2854,152.0277,152.1995,51011.0
2022-06-03 09:30:00,158.4,158.93,157.98,158.42,22904.0,151.2067,151.7127,150.8058,151.2258,22904.0
2022-06-03 09:35:00,158.51,158.8,158.51,158.52,2805.0,151.3117,151.5886,151.3117,151.3213,2805.0
2022-06-03 09:40:00,158.59,158.79,158.5,158.51,3448.0,151.3881,151.579,151.3022,151.3117,3448.0
2022-06-03 09:45:00,158.43,158.47,157.88,158.09,7243.0,151.2354,151.2736,150.7104,150.9108,7243.0
2022-06-03 09:50:00,157.97,158.12,157.74,158.04,7581.0,150.7963,150.9395,150.5767,150.8631,7581.0
2022-06-03 09:55:00,158.07,158.14,157.71,157.81,7952.0,150.8917,150.9586,150.5481,150.6435,7952.0
2022-06-03 10:00:00,157.71,157.95,157.64,157.85,4374.0,150.5481,150.7772,150.4813,150.6817,4374.0
2022-06-03 10:05:00,157.88,158.1,157.88,157.99,4280.0,150.7104,150.9204,150.7104,150.8154,4280.0
2022-06-03 10:10:00,157.84,158.51,157.71,158.36,17448.0,150.6722,151.3117,150.5481,151.1686,17448.0
2022-06-03 10:15:00,158.41,158.58,158.38,158.58,1127.0,151.2163,151.3786,151.1877,151.3786,1127.0
2022-06-03 10:20:00,158.28,158.57,158.22,158.47,2104.0,151.0922,151.369,151.0349,151.2736,2104.0
2022-06-03 10:25:00,158.46,158.53,158.19,158.31,3352.0,151.264,151.3308,151.0063,151.1208,3352.0
2022-06-03 10:30:00,158.3,158.48,158.25,158.46,1403.0,151.1113,151.2831,151.0636,151.264,1403.0
2022-06-03 10:35:00,158.4,158.49,158.22,158.22,1620.0,151.2067,151.2927,151.0349,151.0349,1620.0
2022-06-03 10:40:00,158.12,158.23,158.11,158.23,933.0,150.9395,151.0445,150.9299,151.0445,933.0
2022-06-03 10:45:00,158.22,158.38,158.22,158.26,2126.0,151.0349,151.1877,151.0349,151.0731,2126.0
2022-06-03 10:50:00,158.33,158.42,158.25,158.3,1450.0,151.1399,151.2258,151.0636,151.1113,1450.0
2022-06-03 10:55:00,158.39,158.45,158.29,158.38,2477.0,151.1972,151.2545,151.1017,151.1877,2477.0
2022-06-03 11:00:00,158.27,158.42,158.27,158.33,3517.0,151.0826,151.2258,151.0826,151.1399,3517.0
2022-06-03 11:05:00,158.28,158.29,158.03,158.17,2672.0,151.0922,151.1017,150.8535,150.9872,2672.0
2022-06-03 11:10:00,158.15,158.23,158.08,158.22,2756.0,150.9681,151.0445,150.9013,151.0349,2756.0
2022-06-03 11:15:00,158.16,158.23,158.12,158.14,1859.0,150.9776,151.0445,150.9395,150.9586,1859.0
2022-06-03 11:20:00,158.2,158.24,158.09,158.24,1450.0,151.0158,151.054,150.9108,151.054,1450.0
2022-06-03 11:25:00,158.22,158.22,158.0,158.11,3012.0,151.0349,151.0349,150.8249,150.9299,3012.0
2022-06-03 11:30:00,158.11,158.11,157.94,158.0,3587.0,150.9299,150.9299,150.7676,150.8249,3587.0
2022-06-03 11:35:00,158.14,158.2,158.1,158.1,1234.0,150.9586,151.0158,150.9204,150.9204,1234.0
2022-06-03 11:40:00,158.14,158.18,158.09,158.12,1632.0,150.9586,150.9967,150.9108,150.9395,1632.0
2022-06-03 11:45:00,158.01,158.01,157.79,157.84,2652.0,150.8345,150.8345,150.6244,150.6722,2652.0
2022-06-03 11:50:00,157.86,157.98,157.68,157.98,1994.0,150.6913,150.8058,150.5194,150.8058,1994.0
2022-06-03 11:55:00,157.89,158.17,157.89,158.16,1442.0,150.7199,150.9872,150.7199,150.9776,1442.0
2022-06-03 12:00:00,158.15,158.3,158.15,158.3,1950.0,150.9681,151.1113,150.9681,151.1113,1950.0
2022-06-03 12:05:00,158.28,158.31,158.15,158.23,6903.0,151.0922,151.1208,150.9681,151.0445,6903.0
2022-06-03 12:10:00,158.25,158.31,158.25,158.31,1500.0,151.0636,151.1208,151.0636,151.1208,1500.0
2022-06-03 12:15:00,158.35,158.44,158.19,158.29,1994.0,151.159,151.2449,151.0063,151.1017,1994.0
2022-06-03 12:20:00,158.21,158.39,158.12,158.39,3333.0,151.0254,151.1972,150.9395,151.1972,3333.0
2022-06-03 12:25:00,158.4,158.41,158.35,158.41,3008.0,151.2067,151.2163,151.159,151.2163,3008.0
2022-06-03 12:30:00,158.4,158.55,158.39,158.48,4163.0,151.2067,151.3499,151.1972,151.2831,4163.0
2022-06-03 12:35:00,158.52,158.8,158.49,158.8,6190.0,151.3213,151.5886,151.2927,151.5886,6190.0
2022-06-03 12:40:00,158.8,158.8,158.68,158.71,5076.0,151.5886,151.5886,151.474,151.5027,5076.0
2022-06-03 12:45:00,158.75,158.99,158.73,158.93,8000.0,151.5408,151.77,151.5218,151.7127,8000.0
2022-06-03 12:50:00,158.92,158.92,158.83,158.91,2520.0,151.7031,151.7031,151.6172,151.6936,2520.0
2022-06-03 12:55:00,158.88,159.01,158.87,159.0,2869.0,151.6649,151.789,151.6554,151.7795,2869.0
2022-06-03 13:00:00,158.97,159.27,158.96,159.25,5881.0,151.7509,152.0372,151.7413,152.0181,5881.0
2022-06-03 13:05:00,159.24,159.37,159.22,159.33,3953.0,152.0086,152.1327,151.9895,152.0945,3953.0
2022-06-03 13:10:00,159.33,159.36,159.14,159.18,4468.0,152.0945,152.1231,151.9131,151.9513,4468.0
2022-06-03 13:15:00,159.2,159.23,158.94,159.0,8623.0,151.9704,151.9991,151.7222,151.7795,8623.0
2022-06-03 13:20:00,158.98,159.07,158.98,159.05,6418.0,151.7604,151.8463,151.7604,151.8272,6418.0
2022-06-03 13:25:00,159.1,159.3,159.1,159.19,7279.0,151.875,152.0659,151.875,151.9609,7279.0
2022-06-03 13:30:00,159.18,159.21,159.08,159.2,7648.0,151.9513,151.98,151.8559,151.9704,7648.0
2022-06-03 13:35:00,159.19,159.3,159.19,159.27,4221.0,151.9609,152.0659,151.9609,152.0372,4221.0
2022-06-03 13:40:00,159.23,159.27,159.08,159.15,8393.0,151.9991,152.0372,151.8559,151.9227,8393.0
2022-06-03 13:45:00,159.15,159.25,159.08,159.22,5654.0,151.9227,152.0181,151.8559,151.9895,5654.0
2022-06-03 13:50:00,159.25,159.36,159.16,159.32,6344.0,152.0181,152.1231,151.9322,152.085,6344.0
2022-06-03 13:55:00,159.22,159.37,159.16,159.36,6012.0,151.9895,152.1327,151.9322,152.1231,6012.0
2022-06-03 14:00:00,159.27,159.27,159.15,159.2,7761.0,152.0372,152.0372,151.9227,151.9704,7761.0
2022-06-03 14:05:00,159.24,159.41,159.23,159.37,5614.0,152.0086,152.1709,151.9991,152.1327,5614.0
2022-06-03 14:10:00,159.36,159.4,159.33,159.4,3438.0,152.1231,152.1613,152.0945,152.1613,3438.0
2022-06-03 14:15:00,159.36,159.41,159.34,159.39,2223.0,152.1231,152.1709,152.1041,152.1518,2223.0
2022-06-03 14:20:00,159.34,159.47,159.34,159.37,4236.0,152.1041,152.2282,152.1041,152.1327,4236.0
2022-06-03 14:25:00,159.34,159.42,159.31,159.41,12117.0,152.1041,152.1804,152.0754,152.1709,12117.0
2022-06-03 14:30:00,159.39,159.39,159.24,159.24,7469.0,152.1518,152.1518,152.0086,152.0086,7469.0
2022-06-03 14:35:00,159.26,159.26,158.99,159.11,6262.0,152.0277,152.0277,151.77,151.8845,6262.0
2022-06-03 14:40:00,159.1,159.28,159.09,159.28,4580.0,151.875,152.0468,151.8654,152.0468,4580.0
2022-06-03 14:45:00,159.32,159.32,159.17,159.3,3361.0,152.085,152.085,151.9418,152.0659,3361.0
2022-06-03 14:50:00,159.32,159.41,159.27,159.35,4645.0,152.085,152.1709,152.0372,152.1136,4645.0
2022-06-03 14:55:00,159.37,159.4,159.31,159.37,2708.0,152.1327,152.1613,152.0754,152.1327,2708.0
2022-06-03 15:00:00,159.36,159.36,159.21,159.27,4166.0,152.1231,152.1231,151.98,152.0372,4166.0
2022-06-03 15:05:00,159.22,159.22,158.98,159.05,6561.0,151.9895,151.9895,151.7604,151.8272,6561.0
2022-06-03 15:10:00,159.08,159.12,158.79,158.83,3801.0,151.8559,151.894,151.579,151.6172,3801.0
2022-06-03 15:15:00,158.8,158.97,158.73,158.9,6228.0,151.5886,151.7509,151.5218,151.684,6228.0
2022-06-03 15:20:00,158.96,159.02,158.89,158.95,5542.0,151.7413,151.7986,151.6745,151.7318,5542.0
2022-06-03 15:25:00,158.95,159.17,158.95,159.1,5561.0,151.7318,151.9418,151.7318,151.875,5561.0
2022-06-03 15:30:00,159.12,159.12,158.94,159.05,9021.0,151.894,151.894,151.7222,151.8272,9021.0
2022-06-03 15:35:00,159.09,159.33,158.92,159.2,13875.0,151.8654,152.0945,151.7031,151.9704,13875.0
2022-06-03 15:40:00,159.23,159.39,159.01,159.01,10172.0,151.9991,152.1518,151.789,151.789,10172.0
2022-06-03 15:45:00,158.99,159.19,158.8,159.01,12284.0,151.77,151.9609,151.5886,151.789,12284.0
2022-06-03 15:50:00,158.91,159.22,158.83,159.21,24626.0,151.6936,151.9895,151.6172,151.98,24626.0
2022-06-03 15:55:00,159.23,159.36,159.03,159.06,73341.0,151.9991,152.1231,151.8081,151.8368,73341.0
2022-06-06 09:30:00,160.0,160.19,159.46,159.74,16448.0,152.7341,152.9155,152.2186,152.4859,16448.0
2022-06-06 09:35:00,159.81,159.94,159.18,159.4,6507.0,152.5527,152.6768,151.9513,152.1613,6507.0
2022-06-06 09:40:00,159.56,159.77,159.51,159.64,4317.0,152.3141,152.5145,152.2663,152.3904,4317.0
2022-06-06 09:45:00,159.47,159.88,159.35,159.54,18223.0,152.2282,152.6195,152.1136,152.295,18223.0
2022-06-06 09:50:00,159.65,159.87,159.46,159.49,3434.0,152.4,152.61,152.2186,152.2472,3434.0
2022-06-06 09:55:00,159.45,159.61,159.45,159.54,1839.0,152.2091,152.3618,152.2091,152.295,1839.0
2022-06-06 10:00:00,159.47,159.68,159.4,159.4,10913.0,152.2282,152.4286,152.1613,152.1613,10913.0
2022-06-06 10:05:00,159.43,159.59,159.36,159.44,3604.0,152.19,152.3427,152.1231,152.1995,3604.0
2022-06-06 10:10:00,159.47,159.68,159.47,159.64,1600.0,152.2282,152.4286,152.2282,152.3904,1600.0
2022-06-06 10:15:00,159.69,159.75,159.57,159.57,4492.0,152.4382,152.4954,152.3236,152.3236,4492.0
2022-06-06 10:20:00,159.64,159.72,159.49,159.59,3416.0,152.3904,152.4668,152.2472,152.3427,3416.0
2022-06-06 10:25:00,159.57,159.66,159.52,159.62,3123.0,152.3236,152.4095,152.2759,152.3713,3123.0
2022-06-06 10:30:00,159.66,159.67,159.55,159.64,2437.0,152.4095,152.4191,152.3045,152.3904,2437.0
2022-06-06 10:35:00,159.6,159.65,159.45,159.45,3614.0,152.3522,152.4,152.2091,152.2091,3614.0
2022-06-06 10:40:00,159.5,159.63,159.5,159.57,3476.0,152.2568,152.3809,152.2568,152.3236,3476.0
2022-06-06 10:45:00,159.54,159.61,159.54,159.59,2758.0,152.295,152.3618,152.295,152.3427,2758.0
2022-06-06 10:50:00,159.58,159.8,159.58,159.78,1424.0,152.3332,152.5432,152.3332,152.5241,1424.0
2022-06-06 10:55:00,159.89,159.97,159.81,159.81,2203.0,152.6291,152.7054,152.5527,152.5527,2203.0
2022-06-06 11:00:00,159.78,159.91,159.78,159.89,1795.0,152.5241,152.6482,152.5241,152.6291,1795.0
2022-06-06 11:05:00,159.89,159.98,159.81,159.88,4427.0,152.6291,152.715,152.5527,152.6195,4427.0
2022-06-06 11:10:00,159.81,159.9,159.7,159.74,2147.0,152.5527,152.6386,152.4477,152.4859,2147.0
2022-06-06 11:15:00,159.72,159.79,159.39,159.39,2163.0,152.4668,152.5336,152.1518,152.1518,2163.0
2022-06-06 11:20:00,159.43,159.43,159.24,159.28,3317.0,152.19,152.19,152.0086,152.0468,3317.0
2022-06-06 11:25:00,159.35,159.44,159.33,159.38,2536.0,152.1136,152.1995,152.0945,152.1422,2536.0
2022-06-06 11:30:00,159.38,159.57,159.38,159.46,1743.0,152.1422,152.3236,152.1422,152.2186,1743.0
2022-06-06 11:35:00,159.43,159.61,159.43,159.52,3299.0,152.19,152.3618,152.19,152.2759,3299.0
2022-06-06 11:40:00,159.5,159.62,159.5,159.62,1578.0,152.2568,152.3713,152.2568,152.3713,1578.0
2022-06-06 11:45:00,159.61,159.72,159.56,159.72,2466.0,152.3618,152.4668,152.3141,152.4668,2466.0
2022-06-06 11:50:00,159.58,159.61,159.43,159.43,933.0,152.3332,152.3618,152.19,152.19,933.0
2022-06-06 11:55:00,159.53,159.53,159.44,159.47,2067.0,152.2854,152.2854,152.1995,152.2282,2067.0
2022-06-06 12:00:00,159.47,159.52,159.26,159.32,2034.0,152.2282,152.2759,152.0277,152.085,2034.0
2022-06-06 12:05:00,159.36,159.45,159.29,159.45,1492.0,152.1231,152.2091,152.0563,152.2091,1492.0
2022-06-06 12:10:00,159.34,159.43,159.33,159.33,1448.0,152.1041,152.19,152.0945,152.0945,1448.0
2022-06-06 12:15:00,159.3,159.35,159.27,159.27,1127.0,152.0659,152.1136,152.0372,152.0372,1127.0
2022-06-06 12:20:00,159.24,159.25,159.08,159.09,3124.0,152.0086,152.0181,151.8559,151.8654,3124.0
2022-06-06 12:25:00,159.0,159.04,158.92,158.92,1656.0,151.7795,151.8177,151.7031,151.7031,1656.0
2022-06-06 12:30:00,158.95,159.01,158.85,159.01,6077.0,151.7318,151.789,151.6363,151.789,6077.0
2022-06-06 12:35:00,159.0,159.0,158.87,158.87,1943.0,151.7795,151.7795,151.6554,151.6554,1943.0
2022-06-06 12:40:00,158.81,158.93,158.81,158.88,3266.0,151.5981,151.7127,151.5981,151.6649,3266.0
2022-06-06 12:45:00,158.9,158.93,158.79,158.79,3664.0,151.684,151.7127,151.579,151.579,3664.0
2022-06-06 12:50:00,158.77,158.8,158.69,158.76,2558.0,151.5599,151.5886,151.4836,151.5504,2558.0
2022-06-06 12:55:00,158.78,158.82,158.72,158.75,4011.0,151.5695,151.6077,151.5122,151.5408,4011.0
2022-06-06 13:00:00,158.65,158.68,158.53,158.56,2029.0,151.4454,151.474,151.3308,151.3595,2029.0
2022-06-06 13:05:00,158.58,158.73,158.58,158.67,2113.0,151.3786,151.5218,151.3786,151.4645,2113.0
2022-06-06 13:10:00,158.68,158.74,158.65,158.69,3159.0,151.474,151.5313,151.4454,151.4836,3159.0
2022-06-06 13:15:00,158.67,158.7,158.59,158.7,5428.0,151.4645,151.4931,151.3881,151.4931,5428.0
2022-06-06 13:20:00,158.69,158.74,158.66,158.66,5331.0,151.4836,151.5313,151.4549,151.4549,5331.0
2022-06-06 13:25:00,158.6,158.7,158.6,158.69,2160.0,151.3977,151.4931,151.3977,151.4836,2160.0
2022-06-06 13:30:00,158.72,158.77,158.68,158.77,797.0,151.5122,151.5599,151.474,151.5599,797.0
2022-06-06 13:35:00,158.84,158.88,158.76,158.79,3127.0,151.6268,151.6649,151.5504,151.579,3127.0
2022-06-06 13:40:00,158.81,158.88,158.8,158.83,4215.0,151.5981,151.6649,151.5886,151.6172,4215.0
2022-06-06 13:45:00,158.78,158.8,158.63,158.63,3020.0,151.5695,151.5886,151.4263,151.4263,3020.0
2022-06-06 13:50:00,158.66,158.76,158.65,158.69,1802.0,151.4549,151.5504,151.4454,151.4836,1802.0
2022-06-06 13:55:00,158.74,158.74,158.67,158.67,1656.0,151.5313,151.5313,151.4645,151.4645,1656.0
2022-06-06 14:00:00,158.63,158.64,158.58,158.63,1304.0,151.4263,151.4358,151.3786,151.4263,1304.0
2022-06-06 14:05:00,158.64,158.64,158.46,158.46,2376.0,151.4358,151.4358,151.264,151.264,2376.0
2022-06-06 14:10:00,158.52,158.52,158.39,158.39,2436.0,151.3213,151.3213,151.1972,151.1972,2436.0
2022-06-06 14:15:00,158.36,158.37,158.24,158.25,2564.0,151.1686,151.1781,151.054,151.0636,2564.0
2022-06-06 14:20:00,158.3,158.3,158.19,158.19,2219.0,151.1113,151.1113,151.0063,151.0063,2219.0
2022-06-06 14:25:00,158.17,158.17,158.03,158.09,5000.0,150.9872,150.9872,150.8535,150.9108,5000.0
2022-06-06 14:30:00,158.07,158.13,157.93,158.11,5957.0,150.8917,150.949,150.7581,150.9299,5957.0
2022-06-06 14:35:00,158.11,158.22,158.11,158.22,3365.0,150.9299,151.0349,150.9299,151.0349,3365.0
2022-06-06 14:40:00,158.21,158.21,158.07,158.18,1758.0,151.0254,151.0254,150.8917,150.9967,1758.0
2022-06-06 14:45:00,158.19,158.32,158.16,158.26,4276.0,151.0063,151.1304,150.9776,151.0731,4276.0
2022-06-06 14:50:00,158.21,158.21,158.05,158.12,1208.0,151.0254,151.0254,150.8726,150.9395,1208.0
2022-06-06 14:55:00,158.27,158.35,158.19,158.26,5688.0,151.0826,151.159,151.0063,151.0731,5688.0
2022-06-06 15:00:00,158.23,158.3,158.17,158.18,2950.0,151.0445,151.1113,150.9872,150.9967,2950.0
2022-06-06 15:05:00,158.14,158.18,158.11,158.15,2814.0,150.9586,150.9967,150.9299,150.9681,2814.0
2022-06-06 15:10:00,158.15,158.15,158.05,158.1,3881.0,150.9681,150.9681,150.8726,150.9204,3881.0
2022-06-06 15:15:00,158.1,158.19,158.02,158.05,6152.0,150.9204,151.0063,150.844,150.8726,6152.0
2022-06-06 15:20:00,157.99,158.08,157.9,157.99,4357.0,150.8154,150.9013,150.7295,150.8154,4357.0
2022-06-06 15:25:00,158.01,158.06,157.89,157.93,4689.0,150.8345,150.8822,150.7199,150.7581,4689.0
2022-06-06 15:30:00,157.94,158.04,157.92,157.93,6230.0,150.7676,150.8631,150.7485,150.7581,6230.0
2022-06-06 15:35:00,157.91,157.93,157.79,157.91,17668.0,150.739,150.7581,150.6244,150.739,17668.0
2022-06-06 15:40:00,157.93,158.07,157.77,158.06,21415.0,150.7581,150.8917,150.6054,150.8822,21415.0
2022-06-06 15:45:00,158.09,158.1,157.79,157.91,19843.0,150.9108,150.9204,150.6244,150.739,19843.0
2022-06-06 15:50:00,157.92,158.15,157.88,158.04,21504.0,150.7485,150.9681,150.7104,150.8631,21504.0
2022-06-06 15:55:00,158.03,158.22,157.86,157.96,43931.0,150.8535,151.0349,150.6913,150.7867,43931.0
2022-06-07 09:30:00,157.3,157.9,157.15,157.62,44608.0,150.1567,150.7295,150.0135,150.4622,44608.0
2022-06-07 09:35:00,157.78,157.78,156.89,157.15,22579.0,150.6149,150.6149,149.7653,150.0135,22579.0
2022-06-07 09:40:00,157.33,157.5,157.01,157.25,19635.0,150.1853,150.3476,149.8799,150.109,19635.0
2022-06-07 09:45:00,157.32,157.58,157.15,157.58,4995.0,150.1758,150.424,150.0135,150.424,4995.0
2022-06-07 09:50:00,157.52,157.6,157.42,157.55,3930.0,150.3667,150.4431,150.2712,150.3953,3930.0
2022-06-07 09:55:00,157.56,157.7,157.43,157.48,29006.0,150.4049,150.5385,150.2808,150.3285,29006.0
2022-06-07 10:00:00,157.49,157.5,157.33,157.45,9002.0,150.3381,150.3476,150.1853,150.2999,9002.0
2022-06-07 10:05:00,157.44,157.62,157.36,157.62,5782.0,150.2903,150.4622,150.214,150.4622,5782.0
2022-06-07 10:10:00,157.67,157.7,157.53,157.58,5032.0,150.5099,150.5385,150.3763,150.424,5032.0
2022-06-07 10:15:00,157.62,157.62,157.29,157.49,8876.0,150.4622,150.4622,150.1472,150.3381,8876.0
2022-06-07 10:20:00,157.47,157.57,157.37,157.41,2329.0,150.319,150.4144,150.2235,150.2617,2329.0
2022-06-07 10:25:00,157.43,157.89,157.3,157.82,3592.0,150.2808,150.7199,150.1567,150.6531,3592.0
2022-06-07 10:30:00,157.9,158.2,157.78,158.02,8435.0,150.7295,151.0158,150.6149,150.844,8435.0
2022-06-07 10:35:00,158.01,158.22,157.88,158.2,3614.0,150.8345,151.0349,150.7104,151.0158,3614.0
2022-06-07 10:40:00,158.2,158.3,158.12,158.18,2993.0,151.0158,151.1113,150.9395,150.9967,2993.0
2022-06-07 10:45:00,158.14,158.16,158.0,158.14,5421.0,150.9586,150.9776,150.8249,150.9586,5421.0
2022-06-07 10:50:00,158.3,158.3,158.14,158.24,5860.0,151.1113,151.1113,150.9586,151.054,5860.0
2022-06-07 10:55:00,158.21,158.35,158.21,158.31,4488.0,151.0254,151.159,151.0254,151.1208,4488.0
2022-06-07 11:00:00,158.27,158.5,158.2,158.5,32987.0,151.0826,151.3022,151.0158,151.3022,32987.0
2022-06-07 11:05:00,158.55,158.57,158.29,158.34,5748.0,151.3499,151.369,151.1017,151.1495,5748.0
2022-06-07 11:10:00,158.34,158.35,158.21,158.27,7316.0,151.1495,151.159,151.0254,151.0826,7316.0
2022-06-07 11:15:00,158.25,158.55,158.16,158.37,28895.0,151.0636,151.3499,150.9776,151.1781,28895.0
2022-06-07 11:20:00,158.39,158.46,158.21,158.28,4243.0,151.1972,151.264,151.0254,151.0922,4243.0
2022-06-07 11:25:00,158.28,158.3,158.13,158.16,3980.0,151.0922,151.1113,150.949,150.9776,3980.0
2022-06-07 11:30:00,158.14,158.21,157.98,158.16,5734.0,150.9586,151.0254,150.8058,150.9776,5734.0
2022-06-07 11:35:00,158.27,158.32,158.05,158.1,11739.0,151.0826,151.1304,150.8726,150.9204,11739.0
2022-06-07 11:40:00,158.1,158.1,157.96,158.01,5092.0,150.9204,150.9204,150.7867,150.8345,5092.0
2022-06-07 11:45:00,157.99,158.01,157.88,157.9,3476.0,150.8154,150.8345,150.7104,150.7295,3476.0
2022-06-07 11:50:00,157.87,157.9,157.57,157.64,16676.0,150.7008,150.7295,150.4144,150.4813,16676.0
2022-06-07 11:55:00,157.64,157.76,157.5,157.75,9637.0,150.4813,150.5958,150.3476,150.5863,9637.0
2022-06-07 12:00:00,157.75,158.03,157.71,157.9,6395.0,150.5863,150.8535,150.5481,150.7295,6395.0
2022-06-07 12:05:00,157.85,157.87,157.79,157.82,1403.0,150.6817,150.7008,150.6244,150.6531,1403.0
2022-06-07 12:10:00,157.78,157.94,157.77,157.84,3709.0,150.6149,150.7676,150.6054,150.6722,3709.0
2022-06-07 12:15:00,157.84,157.85,157.73,157.84,2440.0,150.6722,150.6817,150.5672,150.6722,2440.0
2022-06-07 12:20:00,157.83,157.91,157.77,157.91,2267.0,150.6626,150.739,150.6054,150.739,2267.0
2022-06-07 12:25:00,157.93,158.12,157.91,158.09,2899.0,150.7581,150.9395,150.739,150.9108,2899.0
2022-06-07 12:30:00,158.08,158.3,158.07,158.16,5826.0,150.9013,151.1113,150.8917,150.9776,5826.0
2022-06-07 12:35:00,158.16,158.23,158.1,158.23,2119.0,150.9776,151.0445,150.9204,151.0445,2119.0
2022-06-07 12:40:00,158.28,158.31,158.14,158.14,3800.0,151.0922,151.1208,150.9586,150.9586,3800.0
2022-06-07 12:45:00,158.18,158.23,158.15,158.22,4355.0,150.9967,151.0445,150.9681,151.0349,4355.0
2022-06-07 12:50:00,158.24,158.24,158.2,158.21,2979.0,151.054,151.054,151.0158,151.0254,2979.0
2022-06-07 12:55:00,158.21,158.21,158.07,158.07,3612.0,151.0254,151.0254,150.8917,150.8917,3612.0
2022-06-07 13:00:00,158.1,158.21,158.08,158.2,7536.0,150.9204,151.0254,150.9013,151.0158,7536.0
2022-06-07 13:05:00,158.19,158.21,158.16,158.18,4332.0,151.0063,151.0254,150.9776,150.9967,4332.0
2022-06-07 13:10:00,158.16,158.23,158.09,158.23,8000.0,150.9776,151.0445,150.9108,151.0445,8000.0
2022-06-07 13:15:00,158.24,158.51,158.24,158.5,4895.0,151.054,151.3117,151.054,151.3022,4895.0
2022-06-07 13:20:00,158.5,158.57,158.44,158.48,2291.0,151.3022,151.369,151.2449,151.2831,2291.0
2022-06-07 13:25:00,158.58,158.66,158.56,158.62,1607.0,151.3786,151.4549,151.3595,151.4168,1607.0
2022-06-07 13:30:00,158.64,158.69,158.48,158.52,5041.0,151.4358,151.4836,151.2831,151.3213,5041.0
2022-06-07 13:35:00,158.54,158.66,158.49,158.66,2300.0,151.3404,151.4549,151.2927,151.4549,2300.0
2022-06-07 13:40:00,158.63,158.67,158.59,158.61,2561.0,151.4263,151.4645,151.3881,151.4072,2561.0
2022-06-07 13:45:00,158.58,158.65,158.58,158.59,7440.0,151.3786,151.4454,151.3786,151.3881,7440.0
2022-06-07 13:50:00,158.6,158.72,158.6,158.69,1130.0,151.3977,151.5122,151.3977,151.4836,1130.0
2022-06-07 13:55:00,158.68,158.72,158.63,158.65,1973.0,151.474,151.5122,151.4263,151.4454,1973.0
2022-06-07 14:00:00,158.73,158.77,158.71,158.71,1503.0,151.5218,151.5599,151.5027,151.5027,1503.0
2022-06-07 14:05:00,158.74,159.06,158.71,159.06,2822.0,151.5313,151.8368,151.5027,151.8368,2822.0
2022-06-07 14:10:00,159.03,159.15,158.98,159.12,3536.0,151.8081,151.9227,151.7604,151.894,3536.0
2022-06-07 14:15:00,159.17,159.17,159.07,159.12,2681.0,151.9418,151.9418,151.8463,151.894,2681.0
2022-06-07 14:20:00,159.11,159.15,159.08,159.12,1504.0,151.8845,151.9227,151.8559,151.894,1504.0
2022-06-07 14:25:00,159.17,159.28,159.12,159.27,2081.0,151.9418,152.0468,151.894,152.0372,2081.0
2022-06-07 14:30:00,159.26,159.56,159.26,159.56,5146.0,152.0277,152.3141,152.0277,152.3141,5146.0
2022-06-07 14:35:00,159.51,159.54,159.48,159.52,4256.0,152.2663,152.295,152.2377,152.2759,4256.0
2022-06-07 14:40:00,159.51,159.54,159.32,159.34,4395.0,152.2663,152.295,152.085,152.1041,4395.0
2022-06-07 14:45:00,159.37,159.41,159.19,159.25,5359.0,152.1327,152.1709,151.9609,152.0181,5359.0
2022-06-07 14:50:00,159.31,159.31,159.23,159.26,3117.0,152.0754,152.0754,151.9991,152.0277,3117.0
2022-06-07 14:55:00,159.25,159.38,159.24,159.38,4140.0,152.0181,152.1422,152.0086,152.1422,4140.0
2022-06-07 15:00:00,159.36,159.48,159.3,159.3,10362.0,152.1231,152.2377,152.0659,152.0659,10362.0
2022-06-07 15:05:00,159.29,159.33,159.25,159.25,3639.0,152.0563,152.0945,152.0181,152.0181,3639.0
2022-06-07 15:10:00,159.23,159.28,159.14,159.2,2604.0,151.9991,152.0468,151.9131,151.9704,2604.0
2022-06-07 15:15:00,159.15,159.3,159.15,159.3,2591.0,151.9227,152.0659,151.9227,152.0659,2591.0
2022-06-07 15:20:00,159.34,159.42,159.32,159.37,3259.0,152.1041,152.1804,152.085,152.1327,3259.0
2022-06-07 15:25:00,159.38,159.49,159.36,159.49,2802.0,152.1422,152.2472,152.1231,152.2472,2802.0
2022-06-07 15:30:00,159.45,159.6,159.45,159.6,3697.0,152.2091,152.3522,152.2091,152.3522,3697.0
2022-06-07 15:35:00,159.65,159.75,159.64,159.75,4969.0,152.4,152.4954,152.3904,152.4954,4969.0
2022-06-07 15:40:00,159.78,159.83,159.73,159.78,7955.0,152.5241,152.5718,152.4763,152.5241,7955.0
2022-06-07 15:45:00,159.75,159.84,159.64,159.74,22160.0,152.4954,152.5814,152.3904,152.4859,22160.0
2022-06-07 15:50:00,159.68,159.81,159.53,159.77,29360.0,152.4286,152.5527,152.2854,152.5145,29360.0
2022-06-07 15:55:00,159.75,159.83,159.69,159.81,48185.0,152.4954,152.5718,152.4382,152.5527,48185.0
2022-06-08 09:30:00,158.73,158.91,158.14,158.53,21795.0,151.5218,151.6936,150.9586,151.3308,21795.0
2022-06-08 09:35:00,158.45,158.59,158.16,158.51,4602.0,151.2545,151.3881,150.9776,151.3117,4602.0
2022-06-08 09:40:00,158.46,158.8,158.36,158.8,4562.0,151.264,151.5886,151.1686,151.5886,4562.0
2022-06-08 09:45:00,158.71,158.99,158.37,158.72,10139.0,151.5027,151.77,151.1781,151.5122,10139.0
2022-06-08 09:50:00,158.74,159.22,158.67,159.2,5529.0,151.5313,151.9895,151.4645,151.9704,5529.0
2022-06-08 09:55:00,159.21,159.24,158.8,159.0,4193.0,151.98,152.0086,151.5886,151.7795,4193.0
2022-06-08 10:00:00,159.01,159.18,158.86,159.12,8038.0,151.789,151.9513,151.6459,151.894,8038.0
2022-06-08 10:05:00,159.22,159.22,158.89,158.89,4284.0,151.9895,151.9895,151.6745,151.6745,4284.0
2022-06-08 10:10:00,158.92,158.94,158.68,158.74,6191.0,151.7031,151.7222,151.474,151.5313,6191.0
2022-06-08 10:15:00,158.72,159.09,158.68,159.09,4842.0,151.5122,151.8654,151.474,151.8654,4842.0
2022-06-08 10:20:00,159.19,159.28,159.07,159.16,5997.0,151.9609,152.0468,151.8463,151.9322,5997.0
2022-06-08 10:25:00,159.11,159.23,158.9,159.04,10149.0,151.8845,151.9991,151.684,151.8177,10149.0
2022-06-08 10:30:00,159.14,159.19,158.95,159.08,18143.0,151.9131,151.9609,151.7318,151.8559,18143.0
2022-06-08 10:35:00,159.2,159.26,158.91,158.91,5568.0,151.9704,152.0277,151.6936,151.6936,5568.0
2022-06-08 10:40:00,158.86,158.87,158.64,158.87,4351.0,151.6459,151.6554,151.4358,151.6554,4351.0
2022-06-08 10:45:00,158.87,159.05,158.82,159.04,7174.0,151.6554,151.8272,151.6077,151.8177,7174.0
2022-06-08 10:50:00,159.0,159.12,158.89,159.12,7422.0,151.7795,151.894,151.6745,151.894,7422.0
2022-06-08 10:55:00,159.11,159.11,158.78,158.79,25285.0,151.8845,151.8845,151.5695,151.579,25285.0
2022-06-08 11:00:00,158.84,159.13,158.76,159.02,4636.0,151.6268,151.9036,151.5504,151.7986,4636.0
2022-06-08 11:05:00,159.02,159.12,158.86,159.02,3603.0,151.7986,151.894,151.6459,151.7986,3603.0
2022-06-08 11:10:00,158.94,159.02,158.93,159.02,3265.0,151.7222,151.7986,151.7127,151.7986,3265.0
2022-06-08 11:15:00,159.02,159.31,158.95,159.31,6217.0,151.7986,152.0754,151.7318,152.0754,6217.0
2022-06-08 11:20:00,159.32,159.32,159.11,159.11,5605.0,152.085,152.085,151.8845,151.8845,5605.0
2022-06-08 11:25:00,159.16,159.16,158.95,158.95,9890.0,151.9322,151.9322,151.7318,151.7318,9890.0
2022-06-08 11:30:00,159.0,159.06,158.84,158.84,4648.0,151.7795,151.8368,151.6268,151.6268,4648.0
2022-06-08 11:35:00,158.85,158.91,158.8,158.8,4061.0,151.6363,151.6936,151.5886,151.5886,4061.0
2022-06-08 11:40:00,158.77,159.04,158.77,158.95,4796.0,151.5599,151.8177,151.5599,151.7318,4796.0
2022-06-08 11:45:00,159.07,159.23,159.0,159.18,4563.0,151.8463,151.9991,151.7795,151.9513,4563.0
2022-06-08 11:50:00,159.14,159.35,159.14,159.31,3234.0,151.9131,152.1136,151.9131,152.0754,3234.0
2022-06-08 11:55:00,159.29,159.4,159.25,159.3,5561.0,152.0563,152.1613,152.0181,152.0659,5561.0
2022-06-08 12:00:00,159.33,159.33,159.22,159.25,4159.0,152.0945,152.0945,151.9895,152.0181,4159.0
2022-06-08 12:05:00,159.2,159.37,159.18,159.29,5006.0,151.9704,152.1327,151.9513,152.0563,5006.0
2022-06-08 12:10:00,159.31,159.35,159.25,159.29,4306.0,152.0754,152.1136,152.0181,152.0563,4306.0
2022-06-08 12:15:00,159.28,159.46,159.28,159.34,2932.0,152.0468,152.2186,152.0468,152.1041,2932.0
2022-06-08 12:20:00,159.33,159.37,159.26,159.26,2724.0,152.0945,152.1327,152.0277,152.0277,2724.0
2022-06-08 12:25:00,159.26,159.26,158.99,159.0,3271.0,152.0277,152.0277,151.77,151.7795,3271.0
2022-06-08 12:30:00,159.03,159.09,158.78,158.94,6552.0,151.8081,151.8654,151.5695,151.7222,6552.0
2022-06-08 12:35:00,158.94,158.97,158.74,158.74,2568.0,151.7222,151.7509,151.5313,151.5313,2568.0
2022-06-08 12:40:00,158.73,158.73,158.63,158.64,2743.0,151.5218,151.5218,151.4263,151.4358,2743.0
2022-06-08 12:45:00,158.57,158.67,158.53,158.67,2351.0,151.369,151.4645,151.3308,151.4645,2351.0
2022-06-08 12:50:00,158.66,158.76,158.62,158.75,2626.0,151.4549,151.5504,151.4168,151.5408,2626.0
2022-06-08 12:55:00,158.72,158.84,158.71,158.75,5512.0,151.5122,151.6268,151.5027,151.5408,5512.0
2022-06-08 13:00:00,158.68,158.68,158.39,158.39,4010.0,151.474,151.474,151.1972,151.1972,4010.0
2022-06-08 13:05:00,158.34,158.34,158.26,158.33,2093.0,151.1495,151.1495,151.0731,151.1399,2093.0
2022-06-08 13:10:00,158.3,158.35,158.15,158.2,2994.0,151.1113,151.159,150.9681,151.0158,2994.0
2022-06-08 13:15:00,158.22,158.24,158.17,158.22,2905.0,151.0349,151.054,150.9872,151.0349,2905.0
2022-06-08 13:20:00,158.2,158.2,158.11,158.11,1796.0,151.0158,151.0158,150.9299,150.9299,1796.0
2022-06-08 13:25:00,158.0,158.15,157.93,158.13,3655.0,150.8249,150.9681,150.7581,150.949,3655.0
2022-06-08 13:30:00,158.06,158.06,157.79,157.82,4453.0,150.8822,150.8822,150.6244,150.6531,4453.0
2022-06-08 13:35:00,157.82,157.89,157.82,157.84,2706.0,150.6531,150.7199,150.6531,150.6722,2706.0
2022-06-08 13:40:00,157.8,158.04,157.8,158.02,5944.0,150.634,150.8631,150.634,150.844,5944.0
2022-06-08 13:45:00,158.0,158.08,157.94,158.01,3300.0,150.8249,150.9013,150.7676,150.8345,3300.0
2022-06-08 13:50:00,158.02,158.08,157.75,157.75,2751.0,150.844,150.9013,150.5863,150.5863,2751.0
2022-06-08 13:55:00,157.76,157.85,157.6,157.6,4751.0,150.5958,150.6817,150.4431,150.4431,4751.0
2022-06-08 14:00:00,157.58,157.62,157.51,157.51,1900.0,150.424,150.4622,150.3572,150.3572,1900.0
2022-06-08 14:05:00,157.49,157.54,157.35,157.35,3091.0,150.3381,150.3858,150.2044,150.2044,3091.0
2022-06-08 14:10:00,157.36,157.41,157.3,157.37,5372.0,150.214,150.2617,150.1567,150.2235,5372.0
2022-06-08 14:15:00,157.44,157.44,157.28,157.37,3374.0,150.2903,150.2903,150.1376,150.2235,3374.0
2022-06-08 14:20:00,157.37,157.54,157.35,157.41,4155.0,150.2235,150.3858,150.2044,150.2617,4155.0
2022-06-08 14:25:00,157.39,157.39,157.2,157.29,3047.0,150.2426,150.2426,150.0612,150.1472,3047.0
2022-06-08 14:30:00,157.24,157.33,157.23,157.26,2774.0,150.0994,150.1853,150.0899,150.1185,2774.0
2022-06-08 14:35:00,157.23,157.23,157.09,157.12,3302.0,150.0899,150.0899,149.9562,149.9849,3302.0
2022-06-08 14:40:00,157.13,157.34,157.12,157.29,4981.0,149.9944,150.1949,149.9849,150.1472,4981.0
2022-06-08 14:45:00,157.27,157.34,157.22,157.26,2874.0,150.1281,150.1949,150.0803,150.1185,2874.0
2022-06-08 14:50:00,157.3,157.3,157.09,157.11,4357.0,150.1567,150.1567,149.9562,149.9753,4357.0
2022-06-08 14:55:00,157.14,157.21,157.13,157.15,3171.0,150.004,150.0708,149.9944,150.0135,3171.0
2022-06-08 15:00:00,157.11,157.13,156.99,157.09,3822.0,149.9753,149.9944,149.8608,149.9562,3822.0
2022-06-08 15:05:00,157.13,157.13,156.99,157.04,5282.0,149.9944,149.9944,149.8608,149.9085,5282.0
2022-06-08 15:10:00,157.12,157.28,157.11,157.25,5130.0,149.9849,150.1376,149.9753,150.109,5130.0
2022-06-08 15:15:00,157.27,157.44,157.27,157.44,4637.0,150.1281,150.2903,150.1281,150.2903,4637.0
2022-06-08 15:20:00,157.52,157.57,157.46,157.51,7795.0,150.3667,150.4144,150.3094,150.3572,7795.0
2022-06-08 15:25:00,157.54,157.67,157.52,157.64,5175.0,150.3858,150.5099,150.3667,150.4813,5175.0
2022-06-08 15:30:00,157.65,157.72,157.6,157.72,11243.0,150.4908,150.5576,150.4431,150.5576,11243.0
2022-06-08 15:35:00,157.73,157.73,157.54,157.56,7291.0,150.5672,150.5672,150.3858,150.4049,7291.0
2022-06-08 15:40:00,157.54,157.59,157.4,157.41,7955.0,150.3858,150.4335,150.2522,150.2617,7955.0
2022-06-08 15:45:00,157.43,157.45,157.09,157.09,15475.0,150.2808,150.2999,149.9562,149.9562,15475.0
2022-06-08 15:50:00,157.08,157.35,157.0,157.06,17304.0,149.9467,150.2044,149.8703,149.9276,17304.0
2022-06-08 15:55:00,157.06,157.19,156.91,157.15,54571.0,149.9276,150.0517,149.7844,150.0135,54571.0
2022-06-09 09:30:00,156.72,157.23,156.69,156.7,31962.0,149.603,150.0899,149.5744,149.5839,31962.0
2022-06-09 09:35:00,156.7,157.03,156.61,157.03,5258.0,149.5839,149.899,149.498,149.899,5258.0
2022-06-09 09:40:00,156.89,156.89,156.52,156.52,4360.0,149.7653,149.7653,149.4121,149.4121,4360.0
2022-06-09 09:45:00,156.55,156.61,156.36,156.61,5481.0,149.4408,149.498,149.2594,149.498,5481.0
2022-06-09 09:50:00,156.64,157.24,156.58,157.1,6135.0,149.5267,150.0994,149.4694,149.9658,6135.0
2022-06-09 09:55:00,157.1,157.29,156.99,157.19,5617.0,149.9658,150.1472,149.8608,150.0517,5617.0
2022-06-09 10:00:00,157.18,157.18,156.78,156.81,1810.0,150.0421,150.0421,149.6603,149.6889,1810.0
2022-06-09 10:05:00,156.73,156.75,156.47,156.47,3848.0,149.6126,149.6317,149.3644,149.3644,3848.0
2022-06-09 10:10:00,156.45,156.57,155.76,155.83,5629.0,149.3453,149.4598,148.6866,148.7535,5629.0
2022-06-09 10:15:00,155.97,156.26,155.96,156.11,2766.0,148.8871,149.1639,148.8775,149.0207,2766.0
2022-06-09 10:20:00,156.26,156.26,156.04,156.13,3241.0,149.1639,149.1639,148.9539,149.0398,3241.0
2022-06-09 10:25:00,156.0,156.02,155.75,155.97,5184.0,148.9157,148.9348,148.6771,148.8871,5184.0
2022-06-09 10:30:00,156.0,156.16,155.9,155.9,1817.0,148.9157,149.0685,148.8203,148.8203,1817.0
2022-06-09 10:35:00,156.13,156.22,156.13,156.13,1826.0,149.0398,149.1257,149.0398,149.0398,1826.0
2022-06-09 10:40:00,155.94,155.94,155.73,155.86,2491.0,148.8585,148.8585,148.658,148.7821,2491.0
2022-06-09 10:45:00,155.97,155.98,155.82,155.89,1504.0,148.8871,148.8966,148.7439,148.8107,1504.0
2022-06-09 10:50:00,155.87,155.88,155.7,155.73,4734.0,148.7916,148.8012,148.6294,148.658,4734.0
2022-06-09 10:55:00,155.75,155.99,155.7,155.88,4398.0,148.6771,148.9062,148.6294,148.8012,4398.0
2022-06-09 11:00:00,155.95,156.19,155.82,155.82,5298.0,148.868,149.0971,148.7439,148.7439,5298.0
2022-06-09 11:05:00,155.78,155.83,155.65,155.75,4123.0,148.7057,148.7535,148.5816,148.6771,4123.0
2022-06-09 11:10:00,155.71,155.81,155.69,155.76,5755.0,148.6389,148.7344,148.6198,148.6866,5755.0
2022-06-09 11:15:00,155.81,155.88,155.75,155.79,4636.0,148.7344,148.8012,148.6771,148.7153,4636.0
2022-06-09 11:20:00,155.89,155.91,155.63,155.63,2953.0,148.8107,148.8298,148.5625,148.5625,2953.0
2022-06-09 11:25:00,155.73,155.75,155.57,155.65,4907.0,148.658,148.6771,148.5053,148.5816,4907.0
2022-06-09 11:30:00,155.69,155.73,155.46,155.47,5040.0,148.6198,148.658,148.4003,148.4098,5040.0
2022-06-09 11:35:00,155.51,155.55,155.39,155.5,5680.0,148.448,148.4862,148.3334,148.4384,5680.0
2022-06-09 11:40:00,155.53,155.9,155.49,155.87,3891.0,148.4671,148.8203,148.4289,148.7916,3891.0
2022-06-09 11:45:00,155.86,155.92,155.6,155.6,4888.0,148.7821,148.8394,148.5339,148.5339,4888.0
2022-06-09 11:50:00,155.64,155.64,155.5,155.52,2283.0,148.5721,148.5721,148.4384,148.4575,2283.0
2022-06-09 11:55:00,155.52,155.61,155.5,155.54,1940.0,148.4575,148.5434,148.4384,148.4766,1940.0
2022-06-09 12:00:00,155.55,155.7,155.54,155.57,3591.0,148.4862,148.6294,148.4766,148.5053,3591.0
2022-06-09 12:05:00,155.57,155.57,155.38,155.51,1420.0,148.5053,148.5053,148.3239,148.448,1420.0
2022-06-09 12:10:00,155.47,155.48,155.33,155.33,3162.0,148.4098,148.4193,148.2762,148.2762,3162.0
2022-06-09 12:15:00,155.34,155.37,155.31,155.33,1677.0,148.2857,148.3143,148.2571,148.2762,1677.0
2022-06-09 12:20:00,155.38,155.44,155.33,155.44,3699.0,148.3239,148.3812,148.2762,148.3812,3699.0
2022-06-09 12:25:00,155.44,155.68,155.44,155.56,2418.0,148.3812,148.6103,148.3812,148.4957,2418.0
2022-06-09 12:30:00,155.61,155.63,155.44,155.45,4484.0,148.5434,148.5625,148.3812,148.3907,4484.0
2022-06-09 12:35:00,155.46,155.56,155.43,155.56,4001.0,148.4003,148.4957,148.3716,148.4957,4001.0
2022-06-09 12:40:00,155.63,155.82,155.59,155.74,4959.0,148.5625,148.7439,148.5244,148.6675,4959.0
2022-06-09 12:45:00,155.72,155.72,155.52,155.56,2746.0,148.6484,148.6484,148.4575,148.4957,2746.0
2022-06-09 12:50:00,155.61,155.76,155.6,155.75,2835.0,148.5434,148.6866,148.5339,148.6771,2835.0
2022-06-09 12:55:00,155.68,155.74,155.68,155.74,700.0,148.6103,148.6675,148.6103,148.6675,700.0
2022-06-09 13:00:00,155.95,156.05,155.95,155.98,2810.0,148.868,148.9635,148.868,148.8966,2810.0
2022-06-09 13:05:00,155.93,156.06,155.89,156.03,2187.0,148.8489,148.973,148.8107,148.9444,2187.0
2022-06-09 13:10:00,155.99,155.99,155.91,155.95,2148.0,148.9062,148.9062,148.8298,148.868,2148.0
2022-06-09 13:15:00,156.0,156.04,155.94,155.94,2331.0,148.9157,148.9539,148.8585,148.8585,2331.0
2022-06-09 13:20:00,155.88,155.89,155.72,155.72,1179.0,148.8012,148.8107,148.6484,148.6484,1179.0
2022-06-09 13:25:00,155.64,155.69,155.56,155.6,4850.0,148.5721,148.6198,148.4957,148.5339,4850.0
2022-06-09 13:30:00,155.55,155.59,155.47,155.49,1259.0,148.4862,148.5244,148.4098,148.4289,1259.0
2022-06-09 13:35:00,155.42,155.5,155.38,155.5,2533.0,148.3621,148.4384,148.3239,148.4384,2533.0
2022-06-09 13:40:00,155.49,155.49,155.41,155.41,6851.0,148.4289,148.4289,148.3525,148.3525,6851.0
2022-06-09 13:45:00,155.41,155.57,155.41,155.5,3924.0,148.3525,148.5053,148.3525,148.4384,3924.0
2022-06-09 13:50:00,155.51,155.67,155.48,155.61,4670.0,148.448,148.6007,148.4193,148.5434,4670.0
2022-06-09 13:55:00,155.61,155.77,155.55,155.77,3641.0,148.5434,148.6962,148.4862,148.6962,3641.0
2022-06-09 14:00:00,155.77,155.77,155.38,155.44,1702.0,148.6962,148.6962,148.3239,148.3812,1702.0
2022-06-09 14:05:00,155.45,155.48,155.42,155.42,918.0,148.3907,148.4193,148.3621,148.3621,918.0
2022-06-09 14:10:00,155.39,155.44,155.3,155.4,3035.0,148.3334,148.3812,148.2475,148.343,3035.0
2022-06-09 14:15:00,155.44,155.44,155.29,155.29,2919.0,148.3812,148.3812,148.238,148.238,2919.0
2022-06-09 14:20:00,155.35,155.39,155.23,155.24,3399.0,148.2953,148.3334,148.1807,148.1902,3399.0
2022-06-09 14:25:00,155.34,155.44,155.33,155.4,4876.0,148.2857,148.3812,148.2762,148.343,4876.0
2022-06-09 14:30:00,155.39,155.39,155.17,155.18,2653.0,148.3334,148.3334,148.1234,148.133,2653.0
2022-06-09 14:35:00,155.19,155.2,154.94,155.03,6530.0,148.1425,148.1521,147.9039,147.9898,6530.0
2022-06-09 14:40:00,155.02,155.04,154.88,154.92,5725.0,147.9802,147.9993,147.8466,147.8848,5725.0
2022-06-09 14:45:00,155.05,155.05,154.93,154.98,3116.0,148.0089,148.0089,147.8943,147.9421,3116.0
2022-06-09 14:50:00,155.02,155.09,154.97,155.02,3591.0,147.9802,148.0471,147.9325,147.9802,3591.0
2022-06-09 14:55:00,155.02,155.16,154.9,154.9,4575.0,147.9802,148.1139,147.8657,147.8657,4575.0
2022-06-09 15:00:00,154.89,154.89,154.66,154.69,5231.0,147.8561,147.8561,147.6366,147.6652,5231.0
2022-06-09 15:05:00,154.69,154.76,154.66,154.66,4744.0,147.6652,147.732,147.6366,147.6366,4744.0
2022-06-09 15:10:00,154.68,154.68,154.52,154.62,9789.0,147.6557,147.6557,147.5029,147.5984,9789.0
2022-06-09 15:15:00,154.61,154.71,154.6,154.67,7024.0,147.5889,147.6843,147.5793,147.6461,7024.0
2022-06-09 15:20:00,154.67,154.72,154.51,154.62,3545.0,147.6461,147.6939,147.4934,147.5984,3545.0
2022-06-09 15:25:00,154.66,154.68,154.45,154.47,8754.0,147.6366,147.6557,147.4361,147.4552,8754.0
2022-06-09 15:30:00,154.43,154.5,154.38,154.38,12348.0,147.417,147.4839,147.3693,147.3693,12348.0
2022-06-09 15:35:00,154.37,154.57,154.27,154.27,16554.0,147.3598,147.5507,147.2643,147.2643,16554.0
2022-06-09 15:40:00,154.29,154.3,154.05,154.06,23677.0,147.2834,147.2929,147.0543,147.0638,23677.0
2022-06-09 15:45:00,154.06,154.06,153.76,153.84,36566.0,147.0638,147.0638,146.7775,146.8538,36566.0
2022-06-09 15:50:00,153.81,154.04,153.65,153.8,27469.0,146.8252,147.0447,146.6725,146.8156,27469.0
2022-06-09 15:55:00,153.85,153.88,153.28,153.37,66819.0,146.8634,146.892,146.3193,146.4052,66819.0
2022-06-10 09:30:00,151.85,151.94,150.57,150.6,45052.0,144.9542,145.0401,143.7323,143.761,45052.0
2022-06-10 09:35:00,150.74,151.19,150.44,151.03,17972.0,143.8946,144.3242,143.6082,144.1714,17972.0
2022-06-10 09:40:00,151.0,151.24,150.79,151.24,8923.0,144.1428,144.3719,143.9423,144.3719,8923.0
2022-06-10 09:45:00,151.24,151.56,151.05,151.46,8332.0,144.3719,144.6774,144.1905,144.5819,8332.0
2022-06-10 09:50:00,151.4,151.4,151.07,151.07,6902.0,144.5246,144.5246,144.2096,144.2096,6902.0
2022-06-10 09:55:00,151.07,151.21,150.89,151.11,8246.0,144.2096,144.3433,144.0378,144.2478,8246.0
2022-06-10 10:00:00,151.11,151.11,150.81,150.91,6780.0,144.2478,144.2478,143.9614,144.0569,6780.0
2022-06-10 10:05:00,150.91,151.21,150.89,151.17,10993.0,144.0569,144.3433,144.0378,144.3051,10993.0
2022-06-10 10:10:00,151.17,151.29,151.01,151.28,12818.0,144.3051,144.4196,144.1523,144.4101,12818.0
2022-06-10 10:15:00,151.28,151.36,151.01,151.19,5857.0,144.4101,144.4864,144.1523,144.3242,5857.0
2022-06-10 10:20:00,151.17,151.37,151.14,151.16,5167.0,144.3051,144.496,144.2764,144.2955,5167.0
2022-06-10 10:25:00,151.16,151.22,151.05,151.22,4979.0,144.2955,144.3528,144.1905,144.3528,4979.0
2022-06-10 10:30:00,151.38,151.95,151.38,151.88,7512.0,144.5055,145.0497,144.5055,144.9828,7512.0
2022-06-10 10:35:00,151.96,152.22,151.87,152.08,3410.0,145.0592,145.3074,144.9733,145.1737,3410.0
2022-06-10 10:40:00,152.08,152.27,152.08,152.17,4247.0,145.1737,145.3551,145.1737,145.2597,4247.0
2022-06-10 10:45:00,152.17,152.38,152.17,152.3,3682.0,145.2597,145.4601,145.2597,145.3838,3682.0
2022-06-10 10:50:00,152.33,152.46,152.23,152.39,6227.0,145.4124,145.5365,145.3169,145.4697,6227.0
2022-06-10 10:55:00,152.5,152.5,151.99,151.99,6776.0,145.5747,145.5747,145.0878,145.0878,6776.0
2022-06-10 11:00:00,151.94,151.96,151.6,151.66,6891.0,145.0401,145.0592,144.7155,144.7728,6891.0
2022-06-10 11:05:00,151.59,151.63,151.48,151.56,2569.0,144.706,144.7442,144.601,144.6774,2569.0
2022-06-10 11:10:00,151.62,151.72,151.52,151.72,3611.0,144.7346,144.8301,144.6392,144.8301,3611.0
2022-06-10 11:15:00,151.64,151.84,151.53,151.84,2700.0,144.7537,144.9446,144.6487,144.9446,2700.0
2022-06-10 11:20:00,151.85,152.06,151.8,151.82,5924.0,144.9542,145.1547,144.9065,144.9256,5924.0
2022-06-10 11:25:00,151.76,151.97,151.7,151.97,3199.0,144.8683,145.0687,144.811,145.0687,3199.0
2022-06-10 11:30:00,151.97,152.0,151.71,151.9,4022.0,145.0687,145.0974,144.8206,145.0019,4022.0
2022-06-10 11:35:00,151.9,152.01,151.83,151.85,5132.0,145.0019,145.1069,144.9351,144.9542,5132.0
2022-06-10 11:40:00,151.81,151.91,151.78,151.88,2896.0,144.916,145.0115,144.8874,144.9828,2896.0
2022-06-10 11:45:00,151.9,152.11,151.87,151.95,4842.0,145.0019,145.2024,144.9733,145.0497,4842.0
2022-06-10 11:50:00,151.98,152.07,151.88,152.07,2447.0,145.0783,145.1642,144.9828,145.1642,2447.0
2022-06-10 11:55:00,152.05,152.15,151.99,152.14,2341.0,145.1451,145.2406,145.0878,145.231,2341.0
2022-06-10 12:00:00,152.19,152.22,152.12,152.16,1401.0,145.2788,145.3074,145.2119,145.2501,1401.0
2022-06-10 12:05:00,152.21,152.31,152.21,152.28,5122.0,145.2978,145.3933,145.2978,145.3647,5122.0
2022-06-10 12:10:00,152.31,152.32,151.9,151.9,3448.0,145.3933,145.4028,145.0019,145.0019,3448.0
2022-06-10 12:15:00,151.9,151.91,151.73,151.77,4584.0,145.0019,145.0115,144.8396,144.8778,4584.0
2022-06-10 12:20:00,151.77,151.99,151.75,151.9,2995.0,144.8778,145.0878,144.8587,145.0019,2995.0
2022-06-10 12:25:00,151.9,152.04,151.86,151.98,4571.0,145.0019,145.1356,144.9637,145.0783,4571.0
2022-06-10 12:30:00,152.05,152.14,151.88,151.88,7795.0,145.1451,145.231,144.9828,144.9828,7795.0
2022-06-10 12:35:00,151.97,152.09,151.89,152.02,6207.0,145.0687,145.1833,144.9924,145.1165,6207.0
2022-06-10 12:40:00,152.02,152.04,151.84,152.02,2486.0,145.1165,145.1356,144.9446,145.1165,2486.0
2022-06-10 12:45:00,152.0,152.0,151.84,151.89,4618.0,145.0974,145.0974,144.9446,144.9924,4618.0
2022-06-10 12:50:00,151.89,151.89,151.67,151.67,4912.0,144.9924,144.9924,144.7824,144.7824,4912.0
2022-06-10 12:55:00,151.67,151.84,151.65,151.75,10575.0,144.7824,144.9446,144.7633,144.8587,10575.0
2022-06-10 13:00:00,151.71,151.73,151.54,151.58,3996.0,144.8206,144.8396,144.6583,144.6965,3996.0
2022-06-10 13:05:00,151.58,151.76,151.42,151.71,5623.0,144.6965,144.8683,144.5437,144.8206,5623.0
2022-06-10 13:10:00,151.75,151.8,151.6,151.6,10442.0,144.8587,144.9065,144.7155,144.7155,10442.0
2022-06-10 13:15:00,151.61,151.75,151.49,151.74,4868.0,144.7251,144.8587,144.6105,144.8492,4868.0
2022-06-10 13:20:00,151.8,151.83,151.71,151.78,7973.0,144.9065,144.9351,144.8206,144.8874,7973.0
2022-06-10 13:25:00,151.78,152.11,151.78,152.11,4950.0,144.8874,145.2024,144.8874,145.2024,4950.0
2022-06-10 13:30:00,152.17,152.2,151.79,151.89,11885.0,145.2597,145.2883,144.8969,144.9924,11885.0
2022-06-10 13:35:00,151.91,152.16,151.91,152.15,3085.0,145.0115,145.2501,145.0115,145.2406,3085.0
2022-06-10 13:40:00,152.15,152.21,152.09,152.09,2698.0,145.2406,145.2978,145.1833,145.1833,2698.0
2022-06-10 13:45:00,152.1,152.3,152.04,152.28,7246.0,145.1928,145.3838,145.1356,145.3647,7246.0
2022-06-10 13:50:00,152.23,152.27,152.17,152.19,9326.0,145.3169,145.3551,145.2597,145.2788,9326.0
2022-06-10 13:55:00,152.15,152.15,151.97,151.98,3583.0,145.2406,145.2406,145.0687,145.0783,3583.0
2022-06-10 14:00:00,152.05,152.1,151.93,151.93,5109.0,145.1451,145.1928,145.0306,145.0306,5109.0
2022-06-10 14:05:00,151.93,152.25,151.92,152.25,2763.0,145.0306,145.336,145.021,145.336,2763.0
2022-06-10 14:10:00,152.25,152.28,152.18,152.22,1504.0,145.336,145.3647,145.2692,145.3074,1504.0
2022-06-10 14:15:00,152.22,152.42,152.14,152.41,4207.0,145.3074,145.4983,145.231,145.4888,4207.0
2022-06-10 14:20:00,152.46,152.55,152.41,152.55,2152.0,145.5365,145.6224,145.4888,145.6224,2152.0
2022-06-10 14:25:00,152.48,152.53,152.24,152.29,2774.0,145.5556,145.6033,145.3265,145.3742,2774.0
2022-06-10 14:30:00,152.31,152.43,152.25,152.32,4340.0,145.3933,145.5079,145.336,145.4028,4340.0
2022-06-10 14:35:00,152.23,152.25,152.16,152.17,2741.0,145.3169,145.336,145.2501,145.2597,2741.0
2022-06-10 14:40:00,152.17,152.35,152.13,152.34,6171.0,145.2597,145.4315,145.2215,145.4219,6171.0
2022-06-10 14:45:00,152.41,152.8,152.41,152.75,3628.0,145.4888,145.8611,145.4888,145.8133,3628.0
2022-06-10 14:50:00,152.78,152.86,152.68,152.8,4984.0,145.842,145.9183,145.7465,145.8611,4984.0
2022-06-10 14:55:00,152.8,153.06,152.78,152.92,4959.0,145.8611,146.1092,145.842,145.9756,4959.0
2022-06-10 15:00:00,152.96,152.99,152.55,152.61,8402.0,146.0138,146.0424,145.6224,145.6797,8402.0
2022-06-10 15:05:00,152.57,152.57,152.41,152.47,7575.0,145.6415,145.6415,145.4888,145.546,7575.0
2022-06-10 15:10:00,152.48,152.57,152.45,152.55,14156.0,145.5556,145.6415,145.5269,145.6224,14156.0
2022-06-10 15:15:00,152.46,152.61,152.42,152.5,4890.0,145.5365,145.6797,145.4983,145.5747,4890.0
2022-06-10 15:20:00,152.46,152.46,152.14,152.39,9523.0,145.5365,145.5365,145.231,145.4697,9523.0
2022-06-10 15:25:00,152.47,152.72,152.38,152.44,5600.0,145.546,145.7847,145.4601,145.5174,5600.0
2022-06-10 15:30:00,152.44,152.49,152.26,152.28,11403.0,145.5174,145.5651,145.3456,145.3647,11403.0
2022-06-10 15:35:00,152.23,152.51,152.18,152.29,10763.0,145.3169,145.5842,145.2692,145.3742,10763.0
2022-06-10 15:40:00,152.28,152.37,151.84,151.89,14045.0,145.3647,145.4506,144.9446,144.9924,14045.0
2022-06-10 15:45:00,151.88,151.92,151.51,151.65,22813.0,144.9828,145.021,144.6296,144.7633,22813.0
2022-06-10 15:50:00,151.65,151.87,151.54,151.63,38407.0,144.7633,144.9733,144.6583,144.7442,38407.0
2022-06-10 15:55:00,151.65,151.82,151.31,151.4,102936.0,144.7633,144.9256,144.4387,144.5246,102936.0
2022-06-13 09:30:00,149.0,150.0,148.7,149.8,62792.0,142.2336,143.1882,141.9472,142.9973,62792.0
2022-06-13 09:35:00,149.8,150.4,149.7,150.0,11419.0,142.9973,143.57,142.9018,143.1882,11419.0
2022-06-13 09:40:00,149.89,149.99,149.2,149.41,10910.0,143.0832,143.1787,142.4245,142.625,10910.0
2022-06-13 09:45:00,149.37,149.51,149.25,149.47,7805.0,142.5868,142.7205,142.4723,142.6823,7805.0
2022-06-13 09:50:00,149.5,149.63,149.23,149.26,8035.0,142.7109,142.835,142.4532,142.4818,8035.0
2022-06-13 09:55:00,149.42,149.59,149.2,149.2,24518.0,142.6345,142.7968,142.4245,142.4245,24518.0
2022-06-13 10:00:00,149.24,149.33,149.04,149.13,13138.0,142.4627,142.5486,142.2718,142.3577,13138.0
2022-06-13 10:05:00,149.05,149.28,148.91,149.12,8737.0,142.2813,142.5009,142.1477,142.3482,8737.0
2022-06-13 10:10:00,149.13,149.19,148.8,149.0,8786.0,142.3577,142.415,142.0427,142.2336,8786.0
2022-06-13 10:15:00,149.0,149.12,148.9,148.98,10030.0,142.2336,142.3482,142.1382,142.2145,10030.0
2022-06-13 10:20:00,148.9,149.2,148.9,148.98,7419.0,142.1382,142.4245,142.1382,142.2145,7419.0
2022-06-13 10:25:00,148.97,149.06,148.85,148.87,12782.0,142.205,142.2909,142.0904,142.1095,12782.0
2022-06-13 10:30:00,148.87,148.98,148.7,148.97,34225.0,142.1095,142.2145,141.9472,142.205,34225.0
2022-06-13 10:35:00,149.0,149.21,148.99,149.12,4823.0,142.2336,142.4341,142.2241,142.3482,4823.0
2022-06-13 10:40:00,149.06,149.07,148.53,148.63,4905.0,142.2909,142.3004,141.785,141.8804,4905.0
2022-06-13 10:45:00,148.63,148.63,148.27,148.41,11945.0,141.8804,141.8804,141.5368,141.6704,11945.0
2022-06-13 10:50:00,148.45,148.81,148.43,148.73,6019.0,141.7086,142.0522,141.6895,141.9759,6019.0
2022-06-13 10:55:00,148.74,149.02,148.69,148.88,9071.0,141.9854,142.2527,141.9377,142.1191,9071.0
2022-06-13 11:00:00,148.88,148.95,148.74,148.75,16999.0,142.1191,142.1859,141.9854,141.995,16999.0
2022-06-13 11:05:00,148.75,148.76,148.51,148.65,10910.0,141.995,142.0045,141.7659,141.8995,10910.0
2022-06-13 11:10:00,148.61,148.92,148.55,148.92,14467.0,141.8613,142.1572,141.8041,142.1572,14467.0
2022-06-13 11:15:00,148.93,149.0,148.75,148.8,7100.0,142.1668,142.2336,141.995,142.0427,7100.0
2022-06-13 11:20:00,148.86,149.03,148.7,149.01,9749.0,142.1,142.2623,141.9472,142.2432,9749.0
2022-06-13 11:25:00,149.08,149.2,148.85,148.85,7031.0,142.31,142.4245,142.0904,142.0904,7031.0
2022-06-13 11:30:00,148.85,148.89,148.68,148.86,4925.0,142.0904,142.1286,141.9281,142.1,4925.0
2022-06-13 11:35:00,149.09,149.2,149.02,149.14,2723.0,142.3195,142.4245,142.2527,142.3673,2723.0
2022-06-13 11:40:00,149.25,149.4,149.11,149.37,3177.0,142.4723,142.6155,142.3386,142.5868,3177.0
2022-06-13 11:45:00,149.41,149.47,149.17,149.21,7238.0,142.625,142.6823,142.3959,142.4341,7238.0
2022-06-13 11:50:00,149.08,149.22,148.79,148.85,5886.0,142.31,142.4436,142.0332,142.0904,5886.0
2022-06-13 11:55:00,148.83,149.15,148.83,149.12,4431.0,142.0713,142.3768,142.0713,142.3482,4431.0
2022-06-13 12:00:00,149.07,149.31,149.07,149.24,5677.0,142.3004,142.5295,142.3004,142.4627,5677.0
2022-06-13 12:05:00,149.17,149.51,149.16,149.32,7497.0,142.3959,142.7205,142.3864,142.5391,7497.0
2022-06-13 12:10:00,149.31,149.44,149.22,149.26,4087.0,142.5295,142.6536,142.4436,142.4818,4087.0
2022-06-13 12:15:00,149.37,149.44,149.25,149.39,2821.0,142.5868,142.6536,142.4723,142.6059,2821.0
2022-06-13 12:20:00,149.43,149.6,149.26,149.37,6298.0,142.6441,142.8064,142.4818,142.5868,6298.0
2022-06-13 12:25:00,149.54,149.63,149.46,149.52,2690.0,142.7491,142.835,142.6727,142.73,2690.0
2022-06-13 12:30:00,149.56,149.74,149.28,149.61,7293.0,142.7682,142.94,142.5009,142.8159,7293.0
2022-06-13 12:35:00,149.61,149.73,149.61,149.69,2698.0,142.8159,142.9305,142.8159,142.8923,2698.0
2022-06-13 12:40:00,149.63,149.68,149.28,149.28,4359.0,142.835,142.8827,142.5009,142.5009,4359.0
2022-06-13 12:45:00,149.25,149.41,149.25,149.26,3218.0,142.4723,142.625,142.4723,142.4818,3218.0
2022-06-13 12:50:00,149.26,149.47,149.2,149.38,2959.0,142.4818,142.6823,142.4245,142.5964,2959.0
2022-06-13 12:55:00,149.32,149.39,149.17,149.17,3423.0,142.5391,142.6059,142.3959,142.3959,3423.0
2022-06-13 13:00:00,149.21,149.26,149.02,149.07,2516.0,142.4341,142.4818,142.2527,142.3004,2516.0
2022-06-13 13:05:00,149.06,149.16,149.01,149.11,3019.0,142.2909,142.3864,142.2432,142.3386,3019.0
2022-06-13 13:10:00,149.1,149.15,148.99,149.06,5639.0,142.3291,142.3768,142.2241,142.2909,5639.0
2022-06-13 13:15:00,149.08,149.2,149.03,149.15,7050.0,142.31,142.4245,142.2623,142.3768,7050.0
2022-06-13 13:20:00,149.15,149.18,149.0,149.04,5471.0,142.3768,142.4054,142.2336,142.2718,5471.0
2022-06-13 13:25:00,149.09,149.16,149.0,149.15,3111.0,142.3195,142.3864,142.2336,142.3768,3111.0
2022-06-13 13:30:00,149.08,149.2,148.95,148.95,4555.0,142.31,142.4245,142.1859,142.1859,4555.0
2022-06-13 13:35:00,148.91,149.0,148.82,149.0,9959.0,142.1477,142.2336,142.0618,142.2336,9959.0
2022-06-13 13:40:00,149.06,149.43,148.99,149.43,5259.0,142.2909,142.6441,142.2241,142.6441,5259.0
2022-06-13 13:45:00,149.49,149.86,149.48,149.77,11091.0,142.7014,143.0546,142.6918,142.9686,11091.0
2022-06-13 13:50:00,149.92,149.92,149.5,149.5,4380.0,143.1118,143.1118,142.7109,142.7109,4380.0
2022-06-13 13:55:00,149.66,149.84,149.64,149.83,2518.0,142.8636,143.0355,142.8446,143.0259,2518.0
2022-06-13 14:00:00,149.77,149.81,149.61,149.75,4311.0,142.9686,143.0068,142.8159,142.9496,4311.0
2022-06-13 14:05:00,149.77,149.77,149.52,149.52,3433.0,142.9686,142.9686,142.73,142.73,3433.0
2022-06-13 14:10:00,149.44,149.65,149.34,149.41,3142.0,142.6536,142.8541,142.5582,142.625,3142.0
2022-06-13 14:15:00,149.47,149.52,149.41,149.47,3278.0,142.6823,142.73,142.625,142.6823,3278.0
2022-06-13 14:20:00,149.56,149.66,149.54,149.56,2520.0,142.7682,142.8636,142.7491,142.7682,2520.0
2022-06-13 14:25:00,149.6,149.68,149.59,149.67,3129.0,142.8064,142.8827,142.7968,142.8732,3129.0
2022-06-13 14:30:00,149.68,149.68,149.23,149.36,2815.0,142.8827,142.8827,142.4532,142.5773,2815.0
2022-06-13 14:35:00,149.37,149.77,149.37,149.69,5380.0,142.5868,142.9686,142.5868,142.8923,5380.0
2022-06-13 14:40:00,149.79,149.81,149.58,149.68,4312.0,142.9877,143.0068,142.7873,142.8827,4312.0
2022-06-13 14:45:00,149.71,149.8,149.55,149.56,3354.0,142.9114,142.9973,142.7586,142.7682,3354.0
2022-06-13 14:50:00,149.55,149.55,149.22,149.22,4358.0,142.7586,142.7586,142.4436,142.4436,4358.0
2022-06-13 14:55:00,149.11,149.11,148.82,148.95,3949.0,142.3386,142.3386,142.0618,142.1859,3949.0
2022-06-13 15:00:00,148.9,148.99,148.66,148.96,10371.0,142.1382,142.2241,141.9091,142.1954,10371.0
2022-06-13 15:05:00,148.96,149.0,148.75,148.81,5029.0,142.1954,142.2336,141.995,142.0522,5029.0
2022-06-13 15:10:00,148.81,148.82,148.55,148.61,9169.0,142.0522,142.0618,141.8041,141.8613,9169.0
2022-06-13 15:15:00,148.6,149.07,148.46,148.61,7649.0,141.8518,142.3004,141.7181,141.8613,7649.0
2022-06-13 15:20:00,148.55,148.69,148.43,148.43,9971.0,141.8041,141.9377,141.6895,141.6895,9971.0
2022-06-13 15:25:00,148.43,148.53,148.21,148.21,13489.0,141.6895,141.785,141.4795,141.4795,13489.0
2022-06-13 15:30:00,148.18,148.24,147.88,148.12,16895.0,141.4509,141.5081,141.1645,141.3936,16895.0
2022-06-13 15:35:00,148.16,148.36,147.83,147.86,13367.0,141.4318,141.6227,141.1167,141.1454,13367.0
2022-06-13 15:40:00,147.87,147.87,147.44,147.49,14430.0,141.1549,141.1549,140.7445,140.7922,14430.0
2022-06-13 15:45:00,147.49,147.71,147.4,147.52,31798.0,140.7922,141.0022,140.7063,140.8208,31798.0
2022-06-13 15:50:00,147.49,147.77,147.1,147.77,44044.0,140.7922,141.0595,140.4199,141.0595,44044.0
2022-06-13 15:55:00,147.76,147.94,147.61,147.86,70973.0,141.0499,141.2218,140.9067,141.1454,70973.0
2022-06-14 09:30:00,147.26,148.28,147.11,148.27,65677.0,140.5726,141.5463,140.4294,141.5368,65677.0
2022-06-14 09:35:00,148.23,148.66,148.15,148.15,4671.0,141.4986,141.9091,141.4222,141.4222,4671.0
2022-06-14 09:40:00,148.09,148.11,147.6,147.91,7544.0,141.3649,141.384,140.8972,141.1931,7544.0
2022-06-14 09:45:00,147.8,148.09,147.76,147.81,9918.0,141.0881,141.3649,141.0499,141.0977,9918.0
2022-06-14 09:50:00,147.72,147.99,147.52,147.87,6616.0,141.0117,141.2695,140.8208,141.1549,6616.0
2022-06-14 09:55:00,147.98,148.11,147.8,147.83,16345.0,141.2599,141.384,141.0881,141.1167,16345.0
2022-06-14 10:00:00,147.83,147.97,147.37,147.53,10968.0,141.1167,141.2504,140.6776,140.8304,10968.0
2022-06-14 10:05:00,147.57,147.57,147.16,147.16,3888.0,140.8686,140.8686,140.4772,140.4772,3888.0
2022-06-14 10:10:00,147.07,147.25,146.99,147.16,4900.0,140.3913,140.5631,140.3149,140.4772,4900.0
2022-06-14 10:15:00,147.12,147.22,146.94,147.21,10422.0,140.439,140.5344,140.2672,140.5249,10422.0
2022-06-14 10:20:00,147.19,147.19,147.02,147.07,4450.0,140.5058,140.5058,140.3435,140.3913,4450.0
2022-06-14 10:25:00,147.18,147.29,146.94,146.94,4770.0,140.4963,140.6013,140.2672,140.2672,4770.0
2022-06-14 10:30:00,146.84,146.97,146.66,146.88,4195.0,140.1717,140.2958,139.9999,140.2099,4195.0
2022-06-14 10:35:00,146.95,146.99,146.59,146.77,3552.0,140.2767,140.3149,139.9331,140.1049,3552.0
2022-06-14 10:40:00,146.74,146.79,146.48,146.63,8436.0,140.0762,140.124,139.8281,139.9712,8436.0
2022-06-14 10:45:00,146.7,146.92,146.65,146.7,4268.0,140.0381,140.2481,139.9903,140.0381,4268.0
2022-06-14 10:50:00,146.67,147.0,146.59,146.77,3943.0,140.0094,140.3244,139.9331,140.1049,3943.0
2022-06-14 10:55:00,146.74,146.98,146.72,146.78,4772.0,140.0762,140.3053,140.0572,140.1144,4772.0
2022-06-14 11:00:00,146.79,147.09,146.76,146.96,2569.0,140.124,140.4104,140.0953,140.2863,2569.0
2022-06-14 11:05:00,146.97,146.97,146.52,146.52,2238.0,140.2958,140.2958,139.8662,139.8662,2238.0
2022-06-14 11:10:00,146.56,146.56,146.38,146.46,3283.0,139.9044,139.9044,139.7326,139.809,3283.0
2022-06-14 11:15:00,146.4,146.59,146.28,146.4,6364.0,139.7517,139.9331,139.6371,139.7517,6364.0
2022-06-14 11:20:00,146.43,146.43,146.08,146.38,4224.0,139.7803,139.7803,139.4462,139.7326,4224.0
2022-06-14 11:25:00,146.45,146.7,146.45,146.6,4426.0,139.7994,140.0381,139.7994,139.9426,4426.0
2022-06-14 11:30:00,146.56,146.6,146.22,146.38,5580.0,139.9044,139.9426,139.5799,139.7326,5580.0
2022-06-14 11:35:00,146.39,146.56,146.28,146.28,4132.0,139.7421,139.9044,139.6371,139.6371,4132.0
2022-06-14 11:40:00,146.28,146.54,146.24,146.52,2635.0,139.6371,139.8853,139.599,139.8662,2635.0
2022-06-14 11:45:00,146.52,146.52,146.05,146.1,5149.0,139.8662,139.8662,139.4176,139.4653,5149.0
2022-06-14 11:50:00,146.09,146.24,146.01,146.23,9559.0,139.4558,139.599,139.3794,139.5894,9559.0
2022-06-14 11:55:00,146.25,146.39,146.21,146.35,2764.0,139.6085,139.7421,139.5703,139.704,2764.0
2022-06-14 12:00:00,146.25,146.25,145.91,145.98,4981.0,139.6085,139.6085,139.2839,139.3508,4981.0
2022-06-14 12:05:00,145.98,146.08,145.97,146.05,1362.0,139.3508,139.4462,139.3412,139.4176,1362.0
2022-06-14 12:10:00,146.09,146.15,145.84,145.9,4426.0,139.4558,139.513,139.2171,139.2744,4426.0
2022-06-14 12:15:00,145.86,146.09,145.8,146.09,2932.0,139.2362,139.4558,139.1789,139.4558,2932.0
2022-06-14 12:20:00,146.13,146.13,145.55,145.71,3928.0,139.4939,139.4939,138.9403,139.093,3928.0
2022-06-14 12:25:00,145.73,145.73,145.52,145.63,2472.0,139.1121,139.1121,138.9117,139.0167,2472.0
2022-06-14 12:30:00,145.64,145.73,145.46,145.66,10679.0,139.0262,139.1121,138.8544,139.0453,10679.0
2022-06-14 12:35:00,145.64,145.67,145.49,145.59,3578.0,139.0262,139.0548,138.883,138.9785,3578.0
2022-06-14 12:40:00,145.55,145.66,145.54,145.61,5409.0,138.9403,139.0453,138.9307,138.9976,5409.0
2022-06-14 12:45:00,145.47,145.53,145.44,145.5,2359.0,138.8639,138.9212,138.8353,138.8926,2359.0
2022-06-14 12:50:00,145.6,145.65,145.49,145.61,2601.0,138.988,139.0357,138.883,138.9976,2601.0
2022-06-14 12:55:00,145.64,146.12,145.64,146.09,8419.0,139.0262,139.4844,139.0262,139.4558,8419.0
2022-06-14 13:00:00,146.12,146.12,145.95,145.99,7944.0,139.4844,139.4844,139.3221,139.3603,7944.0
2022-06-14 13:05:00,145.98,146.27,145.97,146.25,4188.0,139.3508,139.6276,139.3412,139.6085,4188.0
2022-06-14 13:10:00,146.22,146.22,146.0,146.04,5281.0,139.5799,139.5799,139.3699,139.408,5281.0
2022-06-14 13:15:00,146.05,146.51,146.05,146.36,4084.0,139.4176,139.8567,139.4176,139.7135,4084.0
2022-06-14 13:20:00,146.32,146.47,146.25,146.25,6223.0,139.6753,139.8185,139.6085,139.6085,6223.0
2022-06-14 13:25:00,146.22,146.27,146.12,146.15,4564.0,139.5799,139.6276,139.4844,139.513,4564.0
2022-06-14 13:30:00,146.17,146.18,145.92,145.93,3601.0,139.5321,139.5417,139.2935,139.303,3601.0
2022-06-14 13:35:00,145.96,145.99,145.71,145.77,4938.0,139.3317,139.3603,139.093,139.1503,4938.0
2022-06-14 13:40:00,145.69,145.75,145.49,145.54,3786.0,139.0739,139.1312,138.883,138.9307,3786.0
2022-06-14 13:45:00,145.62,145.83,145.62,145.79,3153.0,139.0071,139.2076,139.0071,139.1694,3153.0
2022-06-14 13:50:00,145.8,145.92,145.75,145.89,3156.0,139.1789,139.2935,139.1312,139.2648,3156.0
2022-06-14 13:55:00,145.87,145.9,145.68,145.68,2840.0,139.2458,139.2744,139.0644,139.0644,2840.0
2022-06-14 14:00:00,145.7,145.88,145.69,145.72,3264.0,139.0835,139.2553,139.0739,139.1026,3264.0
2022-06-14 14:05:00,145.66,146.05,145.65,146.02,3676.0,139.0453,139.4176,139.0357,139.3889,3676.0
2022-06-14 14:10:00,145.96,145.96,145.72,145.88,11255.0,139.3317,139.3317,139.1026,139.2553,11255.0
2022-06-14 14:15:00,145.84,145.94,145.79,145.94,9177.0,139.2171,139.3126,139.1694,139.3126,9177.0
2022-06-14 14:20:00,145.87,146.09,145.85,145.91,8704.0,139.2458,139.4558,139.2267,139.2839,8704.0
2022-06-14 14:25:00,145.91,145.95,145.81,145.81,4221.0,139.2839,139.3221,139.1885,139.1885,4221.0
2022-06-14 14:30:00,145.77,145.81,145.46,145.64,4334.0,139.1503,139.1885,138.8544,139.0262,4334.0
2022-06-14 14:35:00,145.66,145.82,145.61,145.81,4816.0,139.0453,139.198,138.9976,139.1885,4816.0
2022-06-14 14:40:00,145.65,145.66,145.51,145.52,3936.0,139.0357,139.0453,138.9021,138.9117,3936.0
2022-06-14 14:45:00,145.51,145.58,145.35,145.35,5597.0,138.9021,138.9689,138.7494,138.7494,5597.0
2022-06-14 14:50:00,145.35,145.62,145.35,145.53,5966.0,138.7494,139.0071,138.7494,138.9212,5966.0
2022-06-14 14:55:00,145.49,145.63,145.47,145.6,5994.0,138.883,139.0167,138.8639,138.988,5994.0
2022-06-14 15:00:00,145.59,145.62,145.35,145.62,8317.0,138.9785,139.0071,138.7494,139.0071,8317.0
2022-06-14 15:05:00,145.56,145.62,145.33,145.34,4449.0,138.9498,139.0071,138.7303,138.7398,4449.0
2022-06-14 15:10:00,145.36,145.51,145.35,145.35,3825.0,138.7589,138.9021,138.7494,138.7494,3825.0
2022-06-14 15:15:00,145.29,145.37,145.18,145.25,9667.0,138.6921,138.7685,138.5871,138.6539,9667.0
2022-06-14 15:20:00,145.27,145.45,145.26,145.26,6917.0,138.673,138.8448,138.6635,138.6635,6917.0
2022-06-14 15:25:00,145.27,145.6,145.27,145.55,9685.0,138.673,138.988,138.673,138.9403,9685.0
2022-06-14 15:30:00,145.55,145.72,145.46,145.46,17326.0,138.9403,139.1026,138.8544,138.8544,17326.0
2022-06-14 15:35:00,145.53,145.99,145.49,145.9,19997.0,138.9212,139.3603,138.883,139.2744,19997.0
2022-06-14 15:40:00,145.87,145.97,145.58,145.62,16273.0,139.2458,139.3412,138.9689,139.0071,16273.0
2022-06-14 15:45:00,145.61,146.03,145.52,145.96,28929.0,138.9976,139.3985,138.9117,139.3317,28929.0
2022-06-14 15:50:00,146.0,146.0,145.46,145.6,34512.0,139.3699,139.3699,138.8544,138.988,34512.0
2022-06-14 15:55:00,145.61,145.71,145.44,145.66,74581.0,138.9976,139.093,138.8353,139.0453,74581.0
2022-06-15 09:30:00,146.48,146.61,146.09,146.29,34574.0,139.8281,139.9522,139.4558,139.6467,34574.0
2022-06-15 09:35:00,146.26,146.88,146.21,146.77,4933.0,139.618,140.2099,139.5703,140.1049,4933.0
2022-06-15 09:40:00,146.54,146.91,146.54,146.83,5518.0,139.8853,140.2385,139.8853,140.1622,5518.0
2022-06-15 09:45:00,146.82,147.2,146.77,147.14,9889.0,140.1526,140.5154,140.1049,140.4581,9889.0
2022-06-15 09:50:00,147.08,147.54,146.97,146.99,8681.0,140.4008,140.8399,140.2958,140.3149,8681.0
2022-06-15 09:55:00,147.0,147.22,146.85,146.91,4208.0,140.3244,140.5344,140.1813,140.2385,4208.0
2022-06-15 10:00:00,146.91,147.0,146.57,146.75,8486.0,140.2385,140.3244,139.914,140.0858,8486.0
2022-06-15 10:05:00,146.74,146.77,146.46,146.64,6426.0,140.0762,140.1049,139.809,139.9808,6426.0
2022-06-15 10:10:00,146.66,146.66,146.36,146.41,5886.0,139.9999,139.9999,139.7135,139.7612,5886.0
2022-06-15 10:15:00,146.32,146.48,146.29,146.42,4249.0,139.6753,139.8281,139.6467,139.7708,4249.0
2022-06-15 10:20:00,146.35,146.43,146.33,146.4,3106.0,139.704,139.7803,139.6849,139.7517,3106.0
2022-06-15 10:25:00,146.33,146.33,146.17,146.27,6185.0,139.6849,139.6849,139.5321,139.6276,6185.0
2022-06-15 10:30:00,146.27,146.35,146.12,146.32,4961.0,139.6276,139.704,139.4844,139.6753,4961.0
2022-06-15 10:35:00,146.3,146.37,146.03,146.03,5650.0,139.6562,139.7231,139.3985,139.3985,5650.0
2022-06-15 10:40:00,145.97,146.01,145.87,145.88,6577.0,139.3412,139.3794,139.2458,139.2553,6577.0
2022-06-15 10:45:00,145.96,146.0,145.83,145.95,5697.0,139.3317,139.3699,139.2076,139.3221,5697.0
2022-06-15 10:50:00,145.91,145.96,145.62,145.62,3205.0,139.2839,139.3317,139.0071,139.0071,3205.0
2022-06-15 10:55:00,145.58,145.75,145.49,145.69,3612.0,138.9689,139.1312,138.883,139.0739,3612.0
2022-06-15 11:00:00,145.63,145.65,145.31,145.32,6216.0,139.0167,139.0357,138.7112,138.7207,6216.0
2022-06-15 11:05:00,145.24,145.24,144.81,144.97,9097.0,138.6444,138.6444,138.2339,138.3866,9097.0
2022-06-15 11:10:00,144.93,144.94,144.59,144.59,5018.0,138.3484,138.358,138.0239,138.0239,5018.0
2022-06-15 11:15:00,144.65,144.74,144.17,144.31,10083.0,138.0812,138.1671,137.623,137.7566,10083.0
2022-06-15 11:20:00,144.26,144.43,144.2,144.38,10341.0,137.7089,137.8711,137.6516,137.8234,10341.0
2022-06-15 11:25:00,144.43,144.51,144.31,144.46,4801.0,137.8711,137.9475,137.7566,137.8998,4801.0
2022-06-15 11:30:00,144.39,144.6,144.35,144.47,5030.0,137.833,138.0334,137.7948,137.9093,5030.0
2022-06-15 11:35:00,144.5,144.51,144.28,144.28,3866.0,137.938,137.9475,137.728,137.728,3866.0
2022-06-15 11:40:00,144.33,144.37,144.17,144.17,4027.0,137.7757,137.8139,137.623,137.623,4027.0
2022-06-15 11:45:00,144.19,144.24,143.94,143.94,2544.0,137.642,137.6898,137.4034,137.4034,2544.0
2022-06-15 11:50:00,143.95,144.11,143.93,143.99,7215.0,137.4129,137.5657,137.3939,137.4511,7215.0
2022-06-15 11:55:00,144.05,144.27,144.05,144.2,3894.0,137.5084,137.7184,137.5084,137.6516,3894.0
2022-06-15 12:00:00,144.14,144.18,144.08,144.08,1836.0,137.5943,137.6325,137.537,137.537,1836.0
2022-06-15 12:05:00,144.07,144.15,144.05,144.05,2324.0,137.5275,137.6039,137.5084,137.5084,2324.0
2022-06-15 12:10:00,144.11,144.25,144.11,144.25,2653.0,137.5657,137.6993,137.5657,137.6993,2653.0
2022-06-15 12:15:00,144.27,144.41,144.23,144.27,3538.0,137.7184,137.8521,137.6802,137.7184,3538.0
2022-06-15 12:20:00,144.27,144.33,144.23,144.33,4784.0,137.7184,137.7757,137.6802,137.7757,4784.0
2022-06-15 12:25:00,144.2,144.33,144.14,144.33,2307.0,137.6516,137.7757,137.5943,137.7757,2307.0
2022-06-15 12:30:00,144.28,144.32,144.15,144.26,2963.0,137.728,137.7661,137.6039,137.7089,2963.0
2022-06-15 12:35:00,144.25,144.29,144.1,144.1,4045.0,137.6993,137.7375,137.5561,137.5561,4045.0
2022-06-15 12:40:00,144.11,144.14,143.85,143.85,2185.0,137.5657,137.5943,137.3175,137.3175,2185.0
2022-06-15 12:45:00,143.84,143.93,143.79,143.92,2412.0,137.3079,137.3939,137.2602,137.3843,2412.0
2022-06-15 12:50:00,143.92,143.92,143.78,143.81,17630.0,137.3843,137.3843,137.2507,137.2793,17630.0
2022-06-15 12:55:00,143.78,143.88,143.76,143.84,5275.0,137.2507,137.3461,137.2316,137.3079,5275.0
2022-06-15 13:00:00,143.78,144.02,143.77,144.02,2384.0,137.2507,137.4798,137.2411,137.4798,2384.0
2022-06-15 13:05:00,144.0,144.14,143.92,143.94,2794.0,137.4607,137.5943,137.3843,137.4034,2794.0
2022-06-15 13:10:00,143.9,144.0,143.87,143.95,6881.0,137.3652,137.4607,137.3366,137.4129,6881.0
2022-06-15 13:15:00,143.99,144.03,143.9,144.02,6742.0,137.4511,137.4893,137.3652,137.4798,6742.0
2022-06-15 13:20:00,144.02,144.17,144.01,144.15,2856.0,137.4798,137.623,137.4702,137.6039,2856.0
2022-06-15 13:25:00,144.11,144.32,144.11,144.31,4611.0,137.5657,137.7661,137.5657,137.7566,4611.0
2022-06-15 13:30:00,144.28,144.36,144.18,144.21,3792.0,137.728,137.8043,137.6325,137.6611,3792.0
2022-06-15 13:35:00,144.26,144.36,144.26,144.33,6061.0,137.7089,137.8043,137.7089,137.7757,6061.0
2022-06-15 13:40:00,144.3,144.36,144.25,144.28,4662.0,137.7471,137.8043,137.6993,137.728,4662.0
2022-06-15 13:45:00,144.3,144.3,144.02,144.03,5698.0,137.7471,137.7471,137.4798,137.4893,5698.0
2022-06-15 13:50:00,144.0,144.27,143.98,144.27,6852.0,137.4607,137.7184,137.4416,137.7184,6852.0
2022-06-15 13:55:00,144.29,144.6,144.29,144.58,5730.0,137.7375,138.0334,137.7375,138.0143,5730.0
2022-06-15 14:00:00,144.5,145.05,143.74,143.74,5618.0,137.938,138.463,137.2125,137.2125,5618.0
2022-06-15 14:05:00,143.88,144.0,143.55,143.96,13341.0,137.3461,137.4607,137.0311,137.4225,13341.0
2022-06-15 14:10:00,143.92,144.18,143.8,144.05,8300.0,137.3843,137.6325,137.2698,137.5084,8300.0
2022-06-15 14:15:00,144.03,144.39,144.02,144.25,4933.0,137.4893,137.833,137.4798,137.6993,4933.0
2022-06-15 14:20:00,144.32,144.43,143.88,143.94,5711.0,137.7661,137.8711,137.3461,137.4034,5711.0
2022-06-15 14:25:00,144.0,144.16,143.94,143.97,13934.0,137.4607,137.6134,137.4034,137.432,13934.0
2022-06-15 14:30:00,143.87,143.87,143.22,143.82,8642.0,137.3366,137.3366,136.7161,137.2889,8642.0
2022-06-15 14:35:00,143.65,144.69,143.59,144.58,6518.0,137.1266,138.1193,137.0693,138.0143,6518.0
2022-06-15 14:40:00,144.66,145.86,144.48,145.78,11177.0,138.0907,139.2362,137.9189,139.1598,11177.0
2022-06-15 14:45:00,145.83,146.14,145.66,145.67,20885.0,139.2076,139.5035,139.0453,139.0548,20885.0
2022-06-15 14:50:00,145.78,145.88,145.2,145.22,5531.0,139.1598,139.2553,138.6062,138.6253,5531.0
2022-06-15 14:55:00,145.42,145.57,145.2,145.33,3895.0,138.8162,138.9594,138.6062,138.7303,3895.0
2022-06-15 15:00:00,145.4,145.64,145.23,145.34,10411.0,138.7971,139.0262,138.6348,138.7398,10411.0
2022-06-15 15:05:00,145.34,145.47,145.24,145.43,2350.0,138.7398,138.8639,138.6444,138.8257,2350.0
2022-06-15 15:10:00,145.34,145.48,145.09,145.3,5604.0,138.7398,138.8735,138.5012,138.7016,5604.0
2022-06-15 15:15:00,145.17,145.34,145.09,145.33,10051.0,138.5775,138.7398,138.5012,138.7303,10051.0
2022-06-15 15:20:00,145.39,145.94,145.36,145.94,5319.0,138.7876,139.3126,138.7589,139.3126,5319.0
2022-06-15 15:25:00,145.87,146.38,145.82,146.31,6965.0,139.2458,139.7326,139.198,139.6658,6965.0
2022-06-15 15:30:00,146.49,147.08,146.32,147.08,12828.0,139.8376,140.4008,139.6753,140.4008,12828.0
2022-06-15 15:35:00,147.11,147.11,146.25,146.3,18630.0,140.4294,140.4294,139.6085,139.6562,18630.0
2022-06-15 15:40:00,146.28,146.31,145.88,145.91,11834.0,139.6371,139.6658,139.2553,139.2839,11834.0
2022-06-15 15:45:00,145.88,146.09,145.67,146.09,17053.0,139.2553,139.4558,139.0548,139.4558,17053.0
2022-06-15 15:50:00,146.08,146.08,145.38,145.5,33177.0,139.4462,139.4462,138.778,138.8926,33177.0
2022-06-15 15:55:00,145.51,145.68,145.38,145.48,49432.0,138.9021,139.0644,138.778,138.8735,49432.0
2022-06-16 09:30:00,143.75,144.25,143.43,143.68,62119.0,137.222,137.6993,136.9166,137.1552,62119.0
2022-06-16 09:35:00,143.64,143.81,142.75,142.76,14905.0,137.117,137.2793,136.2674,136.277,14905.0
2022-06-16 09:40:00,142.72,142.89,142.5,142.78,30741.0,136.2388,136.4011,136.0288,136.2961,30741.0
2022-06-16 09:45:00,142.95,143.83,142.95,143.67,5476.0,136.4584,137.2984,136.4584,137.1457,5476.0
2022-06-16 09:50:00,143.69,144.01,143.57,143.96,7099.0,137.1648,137.4702,137.0502,137.4225,7099.0
2022-06-16 09:55:00,143.89,144.06,143.7,143.7,9628.0,137.3557,137.518,137.1743,137.1743,9628.0
2022-06-16 10:00:00,143.66,143.67,143.04,143.04,15190.0,137.1361,137.1457,136.5443,136.5443,15190.0
2022-06-16 10:05:00,142.99,143.25,142.91,143.21,8551.0,136.4965,136.7447,136.4202,136.7066,8551.0
2022-06-16 10:10:00,143.16,143.16,142.9,143.1,3390.0,136.6588,136.6588,136.4106,136.6015,3390.0
2022-06-16 10:15:00,143.16,143.57,143.16,143.43,7057.0,136.6588,137.0502,136.6588,136.9166,7057.0
2022-06-16 10:20:00,143.42,144.08,143.34,143.97,9053.0,136.907,137.537,136.8306,137.432,9053.0
2022-06-16 10:25:00,143.97,144.16,143.92,144.16,12575.0,137.432,137.6134,137.3843,137.6134,12575.0
2022-06-16 10:30:00,144.21,144.42,144.1,144.31,10299.0,137.6611,137.8616,137.5561,137.7566,10299.0
2022-06-16 10:35:00,144.21,144.23,143.62,143.62,12029.0,137.6611,137.6802,137.0979,137.0979,12029.0
2022-06-16 10:40:00,143.62,143.62,143.1,143.14,16249.0,137.0979,137.0979,136.6015,136.6397,16249.0
2022-06-16 10:45:00,143.12,143.24,142.98,142.98,6719.0,136.6206,136.7352,136.487,136.487,6719.0
2022-06-16 10:50:00,142.92,142.92,142.68,142.79,15264.0,136.4297,136.4297,136.2006,136.3056,15264.0
2022-06-16 10:55:00,142.79,142.88,142.32,142.4,23672.0,136.3056,136.3915,135.857,135.9333,23672.0
2022-06-16 11:00:00,142.36,142.55,142.32,142.44,6927.0,135.8952,136.0765,135.857,135.9715,6927.0
2022-06-16 11:05:00,142.37,142.39,142.17,142.36,7283.0,135.9047,135.9238,135.7138,135.8952,7283.0
2022-06-16 11:10:00,142.34,142.6,142.34,142.52,17327.0,135.8761,136.1243,135.8761,136.0479,17327.0
2022-06-16 11:15:00,142.6,142.93,142.49,142.75,27056.0,136.1243,136.4393,136.0192,136.2674,27056.0
2022-06-16 11:20:00,142.75,142.75,142.48,142.69,12613.0,136.2674,136.2674,136.0097,136.2102,12613.0
2022-06-16 11:25:00,142.65,143.03,142.62,142.91,17420.0,136.172,136.5347,136.1433,136.4202,17420.0
2022-06-16 11:30:00,142.89,142.94,142.69,142.79,20054.0,136.4011,136.4488,136.2102,136.3056,20054.0
2022-06-16 11:35:00,142.83,143.04,142.72,142.83,7453.0,136.3438,136.5443,136.2388,136.3438,7453.0
2022-06-16 11:40:00,142.91,142.91,142.57,142.64,4858.0,136.4202,136.4202,136.0956,136.1624,4858.0
2022-06-16 11:45:00,142.7,142.82,142.66,142.77,2423.0,136.2197,136.3343,136.1815,136.2865,2423.0
2022-06-16 11:50:00,142.77,142.88,142.72,142.72,8288.0,136.2865,136.3915,136.2388,136.2388,8288.0
2022-06-16 11:55:00,142.72,143.04,142.72,142.97,9410.0,136.2388,136.5443,136.2388,136.4775,9410.0
2022-06-16 12:00:00,142.97,143.04,142.81,142.89,6406.0,136.4775,136.5443,136.3247,136.4011,6406.0
2022-06-16 12:05:00,142.87,142.95,142.69,142.76,11785.0,136.382,136.4584,136.2102,136.277,11785.0
2022-06-16 12:10:00,142.72,142.78,142.51,142.59,3600.0,136.2388,136.2961,136.0383,136.1147,3600.0
2022-06-16 12:15:00,142.58,142.72,142.56,142.57,5708.0,136.1052,136.2388,136.0861,136.0956,5708.0
2022-06-16 12:20:00,142.57,142.75,142.57,142.74,5420.0,136.0956,136.2674,136.0956,136.2579,5420.0
2022-06-16 12:25:00,142.69,142.98,142.59,142.98,5034.0,136.2102,136.487,136.1147,136.487,5034.0
2022-06-16 12:30:00,142.95,142.97,142.69,142.81,9712.0,136.4584,136.4775,136.2102,136.3247,9712.0
2022-06-16 12:35:00,142.72,142.75,142.61,142.73,3207.0,136.2388,136.2674,136.1338,136.2483,3207.0
2022-06-16 12:40:00,142.77,142.8,142.59,142.8,5283.0,136.2865,136.3152,136.1147,136.3152,5283.0
2022-06-16 12:45:00,142.68,142.86,142.61,142.83,1989.0,136.2006,136.3724,136.1338,136.3438,1989.0
2022-06-16 12:50:00,142.82,142.85,142.59,142.61,4461.0,136.3343,136.3629,136.1147,136.1338,4461.0
2022-06-16 12:55:00,142.61,142.77,142.56,142.77,4151.0,136.1338,136.2865,136.0861,136.2865,4151.0
2022-06-16 13:00:00,142.81,142.87,142.6,142.63,5710.0,136.3247,136.382,136.1243,136.1529,5710.0
2022-06-16 13:05:00,142.67,143.08,142.65,142.89,6466.0,136.1911,136.5825,136.172,136.4011,6466.0
2022-06-16 13:10:00,142.88,142.88,142.64,142.76,8795.0,136.3915,136.3915,136.1624,136.277,8795.0
2022-06-16 13:15:00,142.72,142.86,142.65,142.77,3353.0,136.2388,136.3724,136.172,136.2865,3353.0
2022-06-16 13:20:00,142.77,142.77,142.54,142.55,2707.0,136.2865,136.2865,136.067,136.0765,2707.0
2022-06-16 13:25:00,142.58,143.14,142.58,143.02,4634.0,136.1052,136.6397,136.1052,136.5252,4634.0
2022-06-16 13:30:00,142.92,143.04,142.77,142.97,2782.0,136.4297,136.5443,136.2865,136.4775,2782.0
2022-06-16 13:35:00,142.88,143.02,142.8,142.93,5939.0,136.3915,136.5252,136.3152,136.4393,5939.0
2022-06-16 13:40:00,142.97,142.97,142.58,142.58,7989.0,136.4775,136.4775,136.1052,136.1052,7989.0
2022-06-16 13:45:00,142.57,142.68,142.51,142.63,4565.0,136.0956,136.2006,136.0383,136.1529,4565.0
2022-06-16 13:50:00,142.67,142.96,142.67,142.85,7858.0,136.1911,136.4679,136.1911,136.3629,7858.0
2022-06-16 13:55:00,142.86,142.9,142.53,142.58,8950.0,136.3724,136.4106,136.0574,136.1052,8950.0
2022-06-16 14:00:00,142.52,142.77,142.51,142.71,10489.0,136.0479,136.2865,136.0383,136.2293,10489.0
2022-06-16 14:05:00,142.67,142.69,142.38,142.49,5229.0,136.1911,136.2102,135.9142,136.0192,5229.0
2022-06-16 14:10:00,142.5,142.57,142.43,142.53,4590.0,136.0288,136.0956,135.962,136.0574,4590.0
2022-06-16 14:15:00,142.43,142.62,142.4,142.56,12809.0,135.962,136.1433,135.9333,136.0861,12809.0
2022-06-16 14:20:00,142.56,142.56,142.28,142.3,8701.0,136.0861,136.0861,135.8188,135.8379,8701.0
2022-06-16 14:25:00,142.3,142.35,142.08,142.14,9097.0,135.8379,135.8856,135.6279,135.6851,9097.0
2022-06-16 14:30:00,142.07,142.32,141.95,142.01,26729.0,135.6183,135.857,135.5038,135.561,26729.0
2022-06-16 14:35:00,142.07,142.26,142.02,142.13,14642.0,135.6183,135.7997,135.5706,135.6756,14642.0
2022-06-16 14:40:00,142.17,142.44,142.08,142.1,8608.0,135.7138,135.9715,135.6279,135.647,8608.0
2022-06-16 14:45:00,142.02,142.11,141.63,141.66,7604.0,135.5706,135.6565,135.1983,135.2269,7604.0
2022-06-16 14:50:00,141.68,141.84,141.67,141.75,8693.0,135.246,135.3988,135.2365,135.3129,8693.0
2022-06-16 14:55:00,141.78,141.97,141.77,141.91,5618.0,135.3415,135.5229,135.3319,135.4656,5618.0
2022-06-16 15:00:00,141.94,142.31,141.94,142.21,11289.0,135.4942,135.8474,135.4942,135.752,11289.0
2022-06-16 15:05:00,142.15,142.47,141.96,142.47,10914.0,135.6947,136.0002,135.5133,136.0002,10914.0
2022-06-16 15:10:00,142.48,142.67,142.22,142.33,7751.0,136.0097,136.1911,135.7615,135.8665,7751.0
2022-06-16 15:15:00,142.28,142.51,142.13,142.5,9933.0,135.8188,136.0383,135.6756,136.0288,9933.0
2022-06-16 15:20:00,142.52,142.64,142.46,142.46,8463.0,136.0479,136.1624,135.9906,135.9906,8463.0
2022-06-16 15:25:00,142.49,142.69,142.45,142.53,9348.0,136.0192,136.2102,135.9811,136.0574,9348.0
2022-06-16 15:30:00,142.51,142.55,142.13,142.15,16650.0,136.0383,136.0765,135.6756,135.6947,16650.0
2022-06-16 15:35:00,142.15,142.3,142.09,142.22,14911.0,135.6947,135.8379,135.6374,135.7615,14911.0
2022-06-16 15:40:00,142.24,142.46,142.08,142.09,17632.0,135.7806,135.9906,135.6279,135.6374,17632.0
2022-06-16 15:45:00,142.04,142.08,141.62,141.69,23856.0,135.5897,135.6279,135.1888,135.2556,23856.0
2022-06-16 15:50:00,141.7,142.02,141.67,141.92,54449.0,135.2651,135.5706,135.2365,135.4751,54449.0
2022-06-16 15:55:00,141.93,142.38,141.86,142.37,119962.0,135.4847,135.9142,135.4179,135.9047,119962.0
2022-06-17 09:30:00,141.44,141.89,140.95,141.68,499022.0,135.0169,135.4465,134.5492,135.246,499022.0
2022-06-17 09:35:00,141.78,141.96,141.24,141.96,12488.0,135.3415,135.5133,134.826,135.5133,12488.0
2022-06-17 09:40:00,141.86,141.87,141.35,141.59,21058.0,135.4179,135.4274,134.931,135.1601,21058.0
2022-06-17 09:45:00,141.66,141.66,141.07,141.12,13480.0,135.2269,135.2269,134.6637,134.7115,13480.0
2022-06-17 09:50:00,141.13,141.47,140.94,141.47,19490.0,134.721,135.0456,134.5396,135.0456,19490.0
2022-06-17 09:55:00,141.53,141.73,141.24,141.32,24321.0,135.1028,135.2938,134.826,134.9024,24321.0
2022-06-17 10:00:00,141.13,141.21,140.9,141.16,13687.0,134.721,134.7974,134.5015,134.7496,13687.0
2022-06-17 10:05:00,141.14,141.14,140.93,141.04,20970.0,134.7306,134.7306,134.5301,134.6351,20970.0
2022-06-17 10:10:00,141.05,141.13,140.8,141.09,15740.0,134.6446,134.721,134.406,134.6828,15740.0
2022-06-17 10:15:00,141.09,141.09,140.5,140.67,9373.0,134.6828,134.6828,134.1196,134.2819,9373.0
2022-06-17 10:20:00,140.81,140.82,140.2,140.28,9591.0,134.4155,134.4251,133.8332,133.9096,9591.0
2022-06-17 10:25:00,140.17,140.37,139.93,140.27,22496.0,133.8046,133.9955,133.5755,133.9001,22496.0
2022-06-17 10:30:00,140.27,140.4,139.8,139.81,7241.0,133.9001,134.0242,133.4514,133.461,7241.0
2022-06-17 10:35:00,139.73,140.1,139.73,140.06,24554.0,133.3846,133.7378,133.3846,133.6996,24554.0
2022-06-17 10:40:00,139.99,140.02,139.76,140.01,4294.0,133.6328,133.6614,133.4132,133.6519,4294.0
2022-06-17 10:45:00,139.95,139.99,139.58,139.74,3578.0,133.5946,133.6328,133.2414,133.3941,3578.0
2022-06-17 10:50:00,139.69,139.87,139.55,139.67,11796.0,133.3464,133.5182,133.2128,133.3273,11796.0
2022-06-17 10:55:00,139.69,139.94,139.67,139.9,9642.0,133.3464,133.585,133.3273,133.5469,9642.0
2022-06-17 11:00:00,139.81,140.28,139.62,140.21,7648.0,133.461,133.9096,133.2796,133.8428,7648.0
2022-06-17 11:05:00,140.06,140.22,140.05,140.17,3346.0,133.6996,133.8523,133.6901,133.8046,3346.0
2022-06-17 11:10:00,140.19,140.36,140.15,140.29,5799.0,133.8237,133.986,133.7855,133.9192,5799.0
2022-06-17 11:15:00,140.26,140.52,140.24,140.47,8252.0,133.8905,134.1387,133.8714,134.091,8252.0
2022-06-17 11:20:00,140.52,140.52,140.08,140.16,17200.0,134.1387,134.1387,133.7187,133.7951,17200.0
2022-06-17 11:25:00,140.07,140.48,139.95,140.42,3257.0,133.7091,134.1005,133.5946,134.0433,3257.0
2022-06-17 11:30:00,140.44,140.72,140.35,140.39,6738.0,134.0623,134.3296,133.9764,134.0146,6738.0
2022-06-17 11:35:00,140.32,140.37,139.89,140.02,4864.0,133.9478,133.9955,133.5373,133.6614,4864.0
2022-06-17 11:40:00,140.08,140.16,139.8,139.8,5788.0,133.7187,133.7951,133.4514,133.4514,5788.0
2022-06-17 11:45:00,139.77,139.95,139.76,139.95,5785.0,133.4228,133.5946,133.4132,133.5946,5785.0
2022-06-17 11:50:00,139.92,139.92,139.55,139.67,8735.0,133.566,133.566,133.2128,133.3273,8735.0
2022-06-17 11:55:00,139.69,139.8,139.56,139.68,6220.0,133.3464,133.4514,133.2223,133.3369,6220.0
2022-06-17 12:00:00,139.67,139.67,139.27,139.33,15157.0,133.3273,133.3273,132.9455,133.0028,15157.0
2022-06-17 12:05:00,139.3,139.47,139.21,139.44,6226.0,132.9741,133.1364,132.8882,133.1078,6226.0
2022-06-17 12:10:00,139.35,139.44,139.1,139.31,6839.0,133.0218,133.1078,132.7832,132.9837,6839.0
2022-06-17 12:15:00,139.43,139.67,139.04,139.1,18971.0,133.0982,133.3273,132.7259,132.7832,18971.0
2022-06-17 12:20:00,139.11,139.3,139.04,139.3,5174.0,132.7927,132.9741,132.7259,132.9741,5174.0
2022-06-17 12:25:00,139.29,139.55,139.26,139.44,13890.0,132.9646,133.2128,132.9359,133.1078,13890.0
2022-06-17 12:30:00,139.45,139.46,139.08,139.25,27117.0,133.1173,133.1268,132.7641,132.9264,27117.0
2022-06-17 12:35:00,139.23,139.4,139.04,139.37,9906.0,132.9073,133.0696,132.7259,133.0409,9906.0
2022-06-17 12:40:00,139.44,139.52,139.13,139.42,13958.0,133.1078,133.1841,132.8118,133.0887,13958.0
2022-06-17 12:45:00,139.41,139.46,139.13,139.28,9387.0,133.0791,133.1268,132.8118,132.955,9387.0
2022-06-17 12:50:00,139.32,139.32,138.89,139.02,32771.0,132.9932,132.9932,132.5827,132.7068,32771.0
2022-06-17 12:55:00,139.02,139.28,138.95,139.18,19421.0,132.7068,132.955,132.64,132.8596,19421.0
2022-06-17 13:00:00,139.21,139.75,139.1,139.75,18635.0,132.8882,133.4037,132.7832,133.4037,18635.0
2022-06-17 13:05:00,139.81,140.03,139.75,139.96,11517.0,133.461,133.671,133.4037,133.6041,11517.0
2022-06-17 13:10:00,139.97,140.39,139.89,140.22,8282.0,133.6137,134.0146,133.5373,133.8523,8282.0
2022-06-17 13:15:00,140.31,140.39,140.17,140.17,2986.0,133.9382,134.0146,133.8046,133.8046,2986.0
2022-06-17 13:20:00,140.15,140.23,140.01,140.23,4079.0,133.7855,133.8619,133.6519,133.8619,4079.0
2022-06-17 13:25:00,140.26,140.36,140.13,140.3,6590.0,133.8905,133.986,133.7664,133.9287,6590.0
2022-06-17 13:30:00,140.31,140.66,140.29,140.66,9003.0,133.9382,134.2724,133.9192,134.2724,9003.0
2022-06-17 13:35:00,140.62,140.82,140.59,140.71,6804.0,134.2342,134.4251,134.2055,134.3201,6804.0
2022-06-17 13:40:00,140.64,140.89,140.64,140.89,6490.0,134.2533,134.4919,134.2533,134.4919,6490.0
2022-06-17 13:45:00,140.87,140.87,140.47,140.66,8280.0,134.4728,134.4728,134.091,134.2724,8280.0
2022-06-17 13:50:00,140.7,140.75,140.68,140.73,1782.0,134.3105,134.3583,134.2914,134.3392,1782.0
2022-06-17 13:55:00,140.74,141.0,140.7,140.77,2451.0,134.3487,134.5969,134.3105,134.3774,2451.0
2022-06-17 14:00:00,140.75,141.15,140.75,140.91,9437.0,134.3583,134.7401,134.3583,134.511,9437.0
2022-06-17 14:05:00,141.02,141.09,140.74,140.76,14694.0,134.616,134.6828,134.3487,134.3678,14694.0
2022-06-17 14:10:00,140.81,140.88,140.44,140.53,11786.0,134.4155,134.4824,134.0623,134.1483,11786.0
2022-06-17 14:15:00,140.5,140.61,140.3,140.46,5873.0,134.1196,134.2246,133.9287,134.0814,5873.0
2022-06-17 14:20:00,140.48,140.66,140.48,140.55,3233.0,134.1005,134.2724,134.1005,134.1673,3233.0
2022-06-17 14:25:00,140.52,140.54,140.25,140.31,3352.0,134.1387,134.1578,133.881,133.9382,3352.0
2022-06-17 14:30:00,140.22,140.27,140.02,140.16,5302.0,133.8523,133.9001,133.6614,133.7951,5302.0
2022-06-17 14:35:00,140.18,140.7,140.18,140.7,3280.0,133.8142,134.3105,133.8142,134.3105,3280.0
2022-06-17 14:40:00,140.75,140.91,140.67,140.67,4045.0,134.3583,134.511,134.2819,134.2819,4045.0
2022-06-17 14:45:00,140.71,140.9,140.62,140.74,5774.0,134.3201,134.5015,134.2342,134.3487,5774.0
2022-06-17 14:50:00,140.69,140.69,140.4,140.44,6051.0,134.301,134.301,134.0242,134.0623,6051.0
2022-06-17 14:55:00,140.48,140.6,140.34,140.39,7043.0,134.1005,134.2151,133.9669,134.0146,7043.0
2022-06-17 15:00:00,140.43,140.71,140.43,140.53,9468.0,134.0528,134.3201,134.0528,134.1483,9468.0
2022-06-17 15:05:00,140.51,140.57,140.35,140.45,12429.0,134.1292,134.1864,133.9764,134.0719,12429.0
2022-06-17 15:10:00,140.36,140.36,139.94,140.13,9274.0,133.986,133.986,133.585,133.7664,9274.0
2022-06-17 15:15:00,140.1,140.42,140.03,140.32,10451.0,133.7378,134.0433,133.671,133.9478,10451.0
2022-06-17 15:20:00,140.37,140.81,140.37,140.72,7258.0,133.9955,134.4155,133.9955,134.3296,7258.0
2022-06-17 15:25:00,140.74,140.95,140.72,140.91,7909.0,134.3487,134.5492,134.3296,134.511,7909.0
2022-06-17 15:30:00,140.86,140.92,140.51,140.73,13867.0,134.4633,134.5205,134.1292,134.3392,13867.0
2022-06-17 15:35:00,140.69,140.77,140.56,140.77,11704.0,134.301,134.3774,134.1769,134.3774,11704.0
2022-06-17 15:40:00,140.72,140.73,140.49,140.51,16402.0,134.3296,134.3392,134.1101,134.1292,16402.0
2022-06-17 15:45:00,140.49,140.55,140.29,140.55,20434.0,134.1101,134.1673,133.9192,134.1673,20434.0
2022-06-17 15:50:00,140.48,140.56,140.25,140.51,38660.0,134.1005,134.1769,133.881,134.1292,38660.0
2022-06-17 15:55:00,140.49,140.92,140.49,140.58,124389.0,134.1101,134.5205,134.1101,134.196,124389.0
2022-06-21 09:30:00,141.99,142.44,141.2,141.29,70775.0,135.542,135.9715,134.7878,134.8737,70775.0
2022-06-21 09:35:00,141.27,142.07,141.17,142.07,14759.0,134.8547,135.6183,134.7592,135.6183,14759.0
2022-06-21 09:40:00,142.35,142.49,142.18,142.49,5008.0,135.8856,136.0192,135.7233,136.0192,5008.0
2022-06-21 09:45:00,142.38,142.7,142.27,142.55,14796.0,135.9142,136.2197,135.8092,136.0765,14796.0
2022-06-21 09:50:00,142.57,142.78,142.39,142.53,9629.0,136.0956,136.2961,135.9238,136.0574,9629.0
2022-06-21 09:55:00,142.54,142.95,142.52,142.95,20190.0,136.067,136.4584,136.0479,136.4584,20190.0
2022-06-21 10:00:00,142.91,143.47,142.83,143.37,21278.0,136.4202,136.9547,136.3438,136.8593,21278.0
2022-06-21 10:05:00,143.36,143.92,143.33,143.88,18243.0,136.8497,137.3843,136.8211,137.3461,18243.0
2022-06-21 10:10:00,143.96,144.01,143.46,143.61,10509.0,137.4225,137.4702,136.9452,137.0884,10509.0
2022-06-21 10:15:00,143.6,143.68,143.42,143.58,13170.0,137.0788,137.1552,136.907,137.0597,13170.0
2022-06-21 10:20:00,143.53,144.05,143.5,143.97,20639.0,137.012,137.5084,136.9834,137.432,20639.0
2022-06-21 10:25:00,143.98,144.1,143.89,144.0,13029.0,137.4416,137.5561,137.3557,137.4607,13029.0
2022-06-21 10:30:00,144.04,144.25,144.0,144.18,12426.0,137.4989,137.6993,137.4607,137.6325,12426.0
2022-06-21 10:35:00,144.17,144.2,144.03,144.15,9523.0,137.623,137.6516,137.4893,137.6039,9523.0
2022-06-21 10:40:00,144.17,144.23,143.91,144.09,9773.0,137.623,137.6802,137.3748,137.5466,9773.0
2022-06-21 10:45:00,144.11,144.24,144.01,144.06,5374.0,137.5657,137.6898,137.4702,137.518,5374.0
2022-06-21 10:50:00,144.08,144.08,143.81,143.93,5133.0,137.537,137.537,137.2793,137.3939,5133.0
2022-06-21 10:55:00,143.96,144.08,143.85,143.94,7088.0,137.4225,137.537,137.3175,137.4034,7088.0
2022-06-21 11:00:00,143.91,144.03,143.82,143.82,2191.0,137.3748,137.4893,137.2889,137.2889,2191.0
2022-06-21 11:05:00,143.79,143.87,143.68,143.68,3464.0,137.2602,137.3366,137.1552,137.1552,3464.0
2022-06-21 11:10:00,143.61,143.69,143.49,143.65,4759.0,137.0884,137.1648,136.9738,137.1266,4759.0
2022-06-21 11:15:00,143.67,143.7,143.5,143.52,3816.0,137.1457,137.1743,136.9834,137.0025,3816.0
2022-06-21 11:20:00,143.5,143.77,143.5,143.61,3469.0,136.9834,137.2411,136.9834,137.0884,3469.0
2022-06-21 11:25:00,143.66,143.82,143.52,143.82,3200.0,137.1361,137.2889,137.0025,137.2889,3200.0
2022-06-21 11:30:00,143.81,143.94,143.69,143.93,3767.0,137.2793,137.4034,137.1648,137.3939,3767.0
2022-06-21 11:35:00,143.92,143.93,143.57,143.72,3644.0,137.3843,137.3939,137.0502,137.1934,3644.0
2022-06-21 11:40:00,143.76,143.82,143.65,143.8,2582.0,137.2316,137.2889,137.1266,137.2698,2582.0
2022-06-21 11:45:00,143.8,143.84,143.61,143.61,3138.0,137.2698,137.3079,137.0884,137.0884,3138.0
2022-06-21 11:50:00,143.74,143.8,143.69,143.72,7081.0,137.2125,137.2698,137.1648,137.1934,7081.0
2022-06-21 11:55:00,143.75,143.87,143.67,143.73,3115.0,137.222,137.3366,137.1457,137.2029,3115.0
2022-06-21 12:00:00,143.68,143.8,143.59,143.7,3638.0,137.1552,137.2698,137.0693,137.1743,3638.0
2022-06-21 12:05:00,143.67,143.84,143.6,143.84,1738.0,137.1457,137.3079,137.0788,137.3079,1738.0
2022-06-21 12:10:00,143.84,143.84,143.66,143.73,3921.0,137.3079,137.3079,137.1361,137.2029,3921.0
2022-06-21 12:15:00,143.69,143.89,143.69,143.85,3084.0,137.1648,137.3557,137.1648,137.3175,3084.0
2022-06-21 12:20:00,143.85,144.03,143.82,144.03,4433.0,137.3175,137.4893,137.2889,137.4893,4433.0
2022-06-21 12:25:00,144.03,144.03,143.88,143.88,2968.0,137.4893,137.4893,137.3461,137.3461,2968.0
2022-06-21 12:30:00,143.8,143.89,143.77,143.84,2001.0,137.2698,137.3557,137.2411,137.3079,2001.0
2022-06-21 12:35:00,143.82,143.94,143.8,143.91,5061.0,137.2889,137.4034,137.2698,137.3748,5061.0
2022-06-21 12:40:00,143.91,143.93,143.74,143.75,5407.0,137.3748,137.3939,137.2125,137.222,5407.0
2022-06-21 12:45:00,143.76,143.78,143.63,143.68,4653.0,137.2316,137.2507,137.1075,137.1552,4653.0
2022-06-21 12:50:00,143.67,143.71,143.54,143.57,4596.0,137.1457,137.1838,137.0216,137.0502,4596.0
2022-06-21 12:55:00,143.55,143.72,143.55,143.64,5801.0,137.0311,137.1934,137.0311,137.117,5801.0
2022-06-21 13:00:00,143.62,143.81,143.62,143.7,1383.0,137.0979,137.2793,137.0979,137.1743,1383.0
2022-06-21 13:05:00,143.77,143.91,143.68,143.91,4713.0,137.2411,137.3748,137.1552,137.3748,4713.0
2022-06-21 13:10:00,143.88,143.98,143.86,143.88,2859.0,137.3461,137.4416,137.327,137.3461,2859.0
2022-06-21 13:15:00,143.88,143.88,143.72,143.79,2831.0,137.3461,137.3461,137.1934,137.2602,2831.0
2022-06-21 13:20:00,143.8,143.81,143.75,143.77,3431.0,137.2698,137.2793,137.222,137.2411,3431.0
2022-06-21 13:25:00,143.72,143.8,143.68,143.68,2700.0,137.1934,137.2698,137.1552,137.1552,2700.0
2022-06-21 13:30:00,143.75,143.84,143.75,143.79,2331.0,137.222,137.3079,137.222,137.2602,2331.0
2022-06-21 13:35:00,143.78,143.81,143.7,143.8,3664.0,137.2507,137.2793,137.1743,137.2698,3664.0
2022-06-21 13:40:00,143.77,143.95,143.7,143.95,4413.0,137.2411,137.4129,137.1743,137.4129,4413.0
2022-06-21 13:45:00,143.89,143.96,143.85,143.91,4524.0,137.3557,137.4225,137.3175,137.3748,4524.0
2022-06-21 13:50:00,143.86,143.9,143.75,143.78,5425.0,137.327,137.3652,137.222,137.2507,5425.0
2022-06-21 13:55:00,143.81,143.81,143.62,143.7,6859.0,137.2793,137.2793,137.0979,137.1743,6859.0
2022-06-21 14:00:00,143.69,143.84,143.69,143.82,5335.0,137.1648,137.3079,137.1648,137.2889,5335.0
2022-06-21 14:05:00,143.86,144.04,143.79,144.04,2516.0,137.327,137.4989,137.2602,137.4989,2516.0
2022-06-21 14:10:00,144.14,144.32,144.14,144.22,4612.0,137.5943,137.7661,137.5943,137.6707,4612.0
2022-06-21 14:15:00,144.16,144.24,144.1,144.16,6177.0,137.6134,137.6898,137.5561,137.6134,6177.0
2022-06-21 14:20:00,144.15,144.2,144.05,144.09,3090.0,137.6039,137.6516,137.5084,137.5466,3090.0
2022-06-21 14:25:00,144.12,144.24,144.09,144.22,6096.0,137.5752,137.6898,137.5466,137.6707,6096.0
2022-06-21 14:30:00,144.24,144.27,144.17,144.25,3108.0,137.6898,137.7184,137.623,137.6993,3108.0
2022-06-21 14:35:00,144.18,144.22,144.12,144.16,5537.0,137.6325,137.6707,137.5752,137.6134,5537.0
2022-06-21 14:40:00,144.18,144.44,144.18,144.42,5160.0,137.6325,137.8807,137.6325,137.8616,5160.0
2022-06-21 14:45:00,144.4,144.4,144.25,144.25,7253.0,137.8425,137.8425,137.6993,137.6993,7253.0
2022-06-21 14:50:00,144.28,144.52,144.24,144.42,5301.0,137.728,137.9571,137.6898,137.8616,5301.0
2022-06-21 14:55:00,144.48,144.5,144.42,144.46,6633.0,137.9189,137.938,137.8616,137.8998,6633.0
2022-06-21 15:00:00,144.51,144.57,144.35,144.38,10848.0,137.9475,138.0048,137.7948,137.8234,10848.0
2022-06-21 15:05:00,144.41,144.43,144.12,144.22,11547.0,137.8521,137.8711,137.5752,137.6707,11547.0
2022-06-21 15:10:00,144.16,144.27,144.12,144.15,2422.0,137.6134,137.7184,137.5752,137.6039,2422.0
2022-06-21 15:15:00,144.19,144.25,144.1,144.11,9273.0,137.642,137.6993,137.5561,137.5657,9273.0
2022-06-21 15:20:00,144.09,144.45,144.08,144.45,7476.0,137.5466,137.8902,137.537,137.8902,7476.0
2022-06-21 15:25:00,144.45,144.45,144.21,144.27,8664.0,137.8902,137.8902,137.6611,137.7184,8664.0
2022-06-21 15:30:00,144.32,144.34,144.13,144.2,9661.0,137.7661,137.7852,137.5848,137.6516,9661.0
2022-06-21 15:35:00,144.22,144.22,144.06,144.09,8921.0,137.6707,137.6707,137.518,137.5466,8921.0
2022-06-21 15:40:00,144.08,144.08,143.94,143.99,12125.0,137.537,137.537,137.4034,137.4511,12125.0
2022-06-21 15:45:00,144.07,144.32,144.0,144.32,19846.0,137.5275,137.7661,137.4607,137.7661,19846.0
2022-06-21 15:50:00,144.33,144.46,144.04,144.27,33317.0,137.7757,137.8998,137.4989,137.7184,33317.0
2022-06-21 15:55:00,144.26,144.27,143.92,144.0,71469.0,137.7089,137.7184,137.3843,137.4607,71469.0
2022-06-22 09:30:00,143.21,143.89,143.01,143.24,40194.0,136.7066,137.3557,136.5156,136.7352,40194.0
2022-06-22 09:35:00,143.2,143.26,142.71,143.18,6613.0,136.697,136.7543,136.2293,136.6779,6613.0
2022-06-22 09:40:00,143.18,143.72,143.18,143.49,8947.0,136.6779,137.1934,136.6779,136.9738,8947.0
2022-06-22 09:45:00,143.49,143.56,143.15,143.35,9293.0,136.9738,137.0407,136.6493,136.8402,9293.0
2022-06-22 09:50:00,143.33,143.92,143.32,143.83,5980.0,136.8211,137.3843,136.8116,137.2984,5980.0
2022-06-22 09:55:00,143.89,143.96,143.37,143.49,8164.0,137.3557,137.4225,136.8593,136.9738,8164.0
2022-06-22 10:00:00,143.38,143.47,142.59,142.65,8363.0,136.8688,136.9547,136.1147,136.172,8363.0
2022-06-22 10:05:00,142.64,143.49,142.63,143.4,21233.0,136.1624,136.9738,136.1529,136.8879,21233.0
2022-06-22 10:10:00,143.4,143.79,143.38,143.68,14670.0,136.8879,137.2602,136.8688,137.1552,14670.0
2022-06-22 10:15:00,143.74,144.47,143.69,144.35,17792.0,137.2125,137.9093,137.1648,137.7948,17792.0
2022-06-22 10:20:00,144.44,144.45,144.07,144.3,14738.0,137.8807,137.8902,137.5275,137.7471,14738.0
2022-06-22 10:25:00,144.26,144.33,143.98,144.02,11374.0,137.7089,137.7757,137.4416,137.4798,11374.0
2022-06-22 10:30:00,144.08,144.39,143.98,144.09,8693.0,137.537,137.833,137.4416,137.5466,8693.0
2022-06-22 10:35:00,144.05,144.52,144.04,144.4,13021.0,137.5084,137.9571,137.4989,137.8425,13021.0
2022-06-22 10:40:00,144.44,144.51,144.31,144.44,3640.0,137.8807,137.9475,137.7566,137.8807,3640.0
2022-06-22 10:45:00,144.44,144.7,144.43,144.7,8906.0,137.8807,138.1289,137.8711,138.1289,8906.0
2022-06-22 10:50:00,144.71,144.81,144.46,144.47,4014.0,138.1384,138.2339,137.8998,137.9093,4014.0
2022-06-22 10:55:00,144.48,144.83,144.48,144.75,5533.0,137.9189,138.253,137.9189,138.1766,5533.0
2022-06-22 11:00:00,144.78,144.82,144.32,144.32,8260.0,138.2053,138.2434,137.7661,137.7661,8260.0
2022-06-22 11:05:00,144.28,144.62,144.22,144.61,3031.0,137.728,138.0525,137.6707,138.043,3031.0
2022-06-22 11:10:00,144.6,144.69,144.54,144.64,1952.0,138.0334,138.1193,137.9762,138.0716,1952.0
2022-06-22 11:15:00,144.69,144.92,144.64,144.92,4090.0,138.1193,138.3389,138.0716,138.3389,4090.0
2022-06-22 11:20:00,144.91,144.91,144.72,144.81,2006.0,138.3294,138.3294,138.148,138.2339,2006.0
2022-06-22 11:25:00,144.76,145.03,144.76,144.92,4999.0,138.1862,138.4439,138.1862,138.3389,4999.0
2022-06-22 11:30:00,144.92,145.2,144.92,145.2,3600.0,138.3389,138.6062,138.3389,138.6062,3600.0
2022-06-22 11:35:00,145.07,145.28,145.06,145.28,2499.0,138.4821,138.6825,138.4725,138.6825,2499.0
2022-06-22 11:40:00,145.26,145.28,144.93,144.93,3351.0,138.6635,138.6825,138.3484,138.3484,3351.0
2022-06-22 11:45:00,144.99,145.12,144.92,145.11,10918.0,138.4057,138.5298,138.3389,138.5203,10918.0
2022-06-22 11:50:00,145.01,145.02,144.86,144.92,3544.0,138.4248,138.4344,138.2816,138.3389,3544.0
2022-06-22 11:55:00,144.9,144.94,144.77,144.78,3981.0,138.3198,138.358,138.1957,138.2053,3981.0
2022-06-22 12:00:00,144.83,145.13,144.8,144.96,5246.0,138.253,138.5394,138.2243,138.3771,5246.0
2022-06-22 12:05:00,144.9,144.9,144.8,144.86,2585.0,138.3198,138.3198,138.2243,138.2816,2585.0
2022-06-22 12:10:00,144.88,145.0,144.88,144.93,2880.0,138.3007,138.4153,138.3007,138.3484,2880.0
2022-06-22 12:15:00,144.98,145.16,144.94,145.08,4466.0,138.3962,138.568,138.358,138.4916,4466.0
2022-06-22 12:20:00,145.05,145.2,145.01,145.09,3813.0,138.463,138.6062,138.4248,138.5012,3813.0
2022-06-22 12:25:00,145.05,145.28,145.02,145.18,9560.0,138.463,138.6825,138.4344,138.5871,9560.0
2022-06-22 12:30:00,145.13,145.34,145.13,145.32,7333.0,138.5394,138.7398,138.5394,138.7207,7333.0
2022-06-22 12:35:00,145.34,145.47,145.29,145.3,1836.0,138.7398,138.8639,138.6921,138.7016,1836.0
2022-06-22 12:40:00,145.26,145.37,145.26,145.33,2233.0,138.6635,138.7685,138.6635,138.7303,2233.0
2022-06-22 12:45:00,145.33,145.37,145.19,145.28,2184.0,138.7303,138.7685,138.5966,138.6825,2184.0
2022-06-22 12:50:00,145.31,145.31,145.17,145.17,2501.0,138.7112,138.7112,138.5775,138.5775,2501.0
2022-06-22 12:55:00,145.22,145.29,145.18,145.24,2758.0,138.6253,138.6921,138.5871,138.6444,2758.0
2022-06-22 13:00:00,145.3,145.33,145.11,145.11,3552.0,138.7016,138.7303,138.5203,138.5203,3552.0
2022-06-22 13:05:00,145.12,145.21,145.12,145.21,2999.0,138.5298,138.6157,138.5298,138.6157,2999.0
2022-06-22 13:10:00,145.17,145.31,145.17,145.28,3423.0,138.5775,138.7112,138.5775,138.6825,3423.0
2022-06-22 13:15:00,145.27,145.46,145.27,145.45,3092.0,138.673,138.8544,138.673,138.8448,3092.0
2022-06-22 13:20:00,145.44,145.57,145.4,145.57,4338.0,138.8353,138.9594,138.7971,138.9594,4338.0
2022-06-22 13:25:00,145.53,145.65,145.5,145.55,5654.0,138.9212,139.0357,138.8926,138.9403,5654.0
2022-06-22 13:30:00,145.56,145.58,145.49,145.49,4502.0,138.9498,138.9689,138.883,138.883,4502.0
2022-06-22 13:35:00,145.43,145.61,145.43,145.59,1363.0,138.8257,138.9976,138.8257,138.9785,1363.0
2022-06-22 13:40:00,145.57,145.71,145.57,145.71,2329.0,138.9594,139.093,138.9594,139.093,2329.0
2022-06-22 13:45:00,145.75,145.8,145.66,145.77,7042.0,139.1312,139.1789,139.0453,139.1503,7042.0
2022-06-22 13:50:00,145.77,145.77,145.62,145.62,5997.0,139.1503,139.1503,139.0071,139.0071,5997.0
2022-06-22 13:55:00,145.68,145.73,145.59,145.72,3015.0,139.0644,139.1121,138.9785,139.1026,3015.0
2022-06-22 14:00:00,145.76,145.78,145.64,145.77,3908.0,139.1408,139.1598,139.0262,139.1503,3908.0
2022-06-22 14:05:00,145.76,146.14,145.75,146.14,5809.0,139.1408,139.5035,139.1312,139.5035,5809.0
2022-06-22 14:10:00,146.08,146.1,146.0,146.04,4282.0,139.4462,139.4653,139.3699,139.408,4282.0
2022-06-22 14:15:00,146.08,146.24,146.03,146.14,4259.0,139.4462,139.599,139.3985,139.5035,4259.0
2022-06-22 14:20:00,146.08,146.14,145.84,145.93,4170.0,139.4462,139.5035,139.2171,139.303,4170.0
2022-06-22 14:25:00,145.89,145.89,145.79,145.81,1720.0,139.2648,139.2648,139.1694,139.1885,1720.0
2022-06-22 14:30:00,145.82,145.96,145.82,145.94,2909.0,139.198,139.3317,139.198,139.3126,2909.0
2022-06-22 14:35:00,145.92,145.93,145.74,145.77,4528.0,139.2935,139.303,139.1217,139.1503,4528.0
2022-06-22 14:40:00,145.78,145.84,145.7,145.75,6588.0,139.1598,139.2171,139.0835,139.1312,6588.0
2022-06-22 14:45:00,145.78,145.86,145.65,145.65,12694.0,139.1598,139.2362,139.0357,139.0357,12694.0
2022-06-22 14:50:00,145.63,145.83,145.63,145.75,6083.0,139.0167,139.2076,139.0167,139.1312,6083.0
2022-06-22 14:55:00,145.86,145.93,145.86,145.91,3834.0,139.2362,139.303,139.2362,139.2839,3834.0
2022-06-22 15:00:00,145.89,145.9,145.72,145.87,7422.0,139.2648,139.2744,139.1026,139.2458,7422.0
2022-06-22 15:05:00,145.87,145.94,145.69,145.69,5064.0,139.2458,139.3126,139.0739,139.0739,5064.0
2022-06-22 15:10:00,145.66,145.71,145.6,145.63,4191.0,139.0453,139.093,138.988,139.0167,4191.0
2022-06-22 15:15:00,145.65,145.78,145.56,145.6,9009.0,139.0357,139.1598,138.9498,138.988,9009.0
2022-06-22 15:20:00,145.59,145.72,145.59,145.72,5820.0,138.9785,139.1026,138.9785,139.1026,5820.0
2022-06-22 15:25:00,145.73,145.73,145.31,145.38,8230.0,139.1121,139.1121,138.7112,138.778,8230.0
2022-06-22 15:30:00,145.33,145.46,145.13,145.15,11858.0,138.7303,138.8544,138.5394,138.5585,11858.0
2022-06-22 15:35:00,145.15,145.19,144.95,144.98,15530.0,138.5585,138.5966,138.3675,138.3962,15530.0
2022-06-22 15:40:00,144.96,144.99,144.82,144.92,18133.0,138.3771,138.4057,138.2434,138.3389,18133.0
2022-06-22 15:45:00,144.89,144.96,144.67,144.79,22315.0,138.3103,138.3771,138.1003,138.2148,22315.0
2022-06-22 15:50:00,144.74,145.24,144.7,145.24,37215.0,138.1671,138.6444,138.1289,138.6444,37215.0
2022-06-22 15:55:00,145.24,145.32,144.81,144.9,79261.0,138.6444,138.7207,138.2339,138.3198,79261.0
2022-06-23 09:30:00,145.58,145.79,145.52,145.69,22882.0,138.9689,139.1694,138.9117,139.0739,22882.0
2022-06-23 09:35:00,145.72,146.1,145.56,146.06,8240.0,139.1026,139.4653,138.9498,139.4271,8240.0
2022-06-23 09:40:00,146.33,146.61,146.21,146.4,5985.0,139.6849,139.9522,139.5703,139.7517,5985.0
2022-06-23 09:45:00,146.42,146.75,146.24,146.55,10837.0,139.7708,140.0858,139.599,139.8949,10837.0
2022-06-23 09:50:00,146.58,146.71,146.34,146.56,19104.0,139.9235,140.0476,139.6944,139.9044,19104.0
2022-06-23 09:55:00,146.56,147.02,146.43,146.88,10087.0,139.9044,140.3435,139.7803,140.2099,10087.0
2022-06-23 10:00:00,146.82,146.96,146.48,146.53,16828.0,140.1526,140.2863,139.8281,139.8758,16828.0
2022-06-23 10:05:00,146.64,146.64,145.88,145.97,12617.0,139.9808,139.9808,139.2553,139.3412,12617.0
2022-06-23 10:10:00,145.96,146.15,145.84,145.94,7271.0,139.3317,139.513,139.2171,139.3126,7271.0
2022-06-23 10:15:00,145.99,146.15,145.87,145.99,4198.0,139.3603,139.513,139.2458,139.3603,4198.0
2022-06-23 10:20:00,146.08,146.28,145.97,146.13,8853.0,139.4462,139.6371,139.3412,139.4939,8853.0
2022-06-23 10:25:00,146.06,146.23,146.0,146.11,9602.0,139.4271,139.5894,139.3699,139.4749,9602.0
2022-06-23 10:30:00,146.12,146.22,145.83,145.87,7299.0,139.4844,139.5799,139.2076,139.2458,7299.0
2022-06-23 10:35:00,145.92,146.02,145.8,145.97,6617.0,139.2935,139.3889,139.1789,139.3412,6617.0
2022-06-23 10:40:00,146.03,146.23,145.76,145.76,5326.0,139.3985,139.5894,139.1408,139.1408,5326.0
2022-06-23 10:45:00,145.76,146.17,145.76,145.96,7700.0,139.1408,139.5321,139.1408,139.3317,7700.0
2022-06-23 10:50:00,145.92,146.21,145.85,146.16,7705.0,139.2935,139.5703,139.2267,139.5226,7705.0
2022-06-23 10:55:00,146.17,146.27,146.1,146.2,5850.0,139.5321,139.6276,139.4653,139.5608,5850.0
2022-06-23 11:00:00,146.15,146.23,145.94,145.98,8868.0,139.513,139.5894,139.3126,139.3508,8868.0
2022-06-23 11:05:00,146.03,146.11,145.94,146.09,5452.0,139.3985,139.4749,139.3126,139.4558,5452.0
2022-06-23 11:10:00,146.09,146.17,146.01,146.11,5498.0,139.4558,139.5321,139.3794,139.4749,5498.0
2022-06-23 11:15:00,146.09,146.16,145.64,145.92,5280.0,139.4558,139.5226,139.0262,139.2935,5280.0
2022-06-23 11:20:00,145.89,145.93,145.6,145.6,3706.0,139.2648,139.303,138.988,138.988,3706.0
2022-06-23 11:25:00,145.68,145.8,145.63,145.73,3113.0,139.0644,139.1789,139.0167,139.1121,3113.0
2022-06-23 11:30:00,145.77,145.83,145.5,145.51,9422.0,139.1503,139.2076,138.8926,138.9021,9422.0
2022-06-23 11:35:00,145.51,145.73,145.45,145.67,3521.0,138.9021,139.1121,138.8448,139.0548,3521.0
2022-06-23 11:40:00,145.56,145.75,145.52,145.7,9233.0,138.9498,139.1312,138.9117,139.0835,9233.0
2022-06-23 11:45:00,145.68,145.83,145.66,145.8,5172.0,139.0644,139.2076,139.0453,139.1789,5172.0
2022-06-23 11:50:00,145.86,145.86,145.6,145.7,8364.0,139.2362,139.2362,138.988,139.0835,8364.0
2022-06-23 11:55:00,145.7,145.71,145.44,145.45,4450.0,139.0835,139.093,138.8353,138.8448,4450.0
2022-06-23 12:00:00,145.43,145.49,145.25,145.3,3391.0,138.8257,138.883,138.6539,138.7016,3391.0
2022-06-23 12:05:00,145.16,145.39,145.09,145.39,4613.0,138.568,138.7876,138.5012,138.7876,4613.0
2022-06-23 12:10:00,145.43,145.52,145.31,145.44,6538.0,138.8257,138.9117,138.7112,138.8353,6538.0
2022-06-23 12:15:00,145.47,145.79,145.42,145.72,3846.0,138.8639,139.1694,138.8162,139.1026,3846.0
2022-06-23 12:20:00,145.77,145.8,145.51,145.58,3518.0,139.1503,139.1789,138.9021,138.9689,3518.0
2022-06-23 12:25:00,145.59,145.59,145.32,145.32,6351.0,138.9785,138.9785,138.7207,138.7207,6351.0
2022-06-23 12:30:00,145.32,145.37,145.24,145.24,3736.0,138.7207,138.7685,138.6444,138.6444,3736.0
2022-06-23 12:35:00,145.25,145.41,145.19,145.34,2773.0,138.6539,138.8066,138.5966,138.7398,2773.0
2022-06-23 12:40:00,145.33,145.48,145.32,145.37,3004.0,138.7303,138.8735,138.7207,138.7685,3004.0
2022-06-23 12:45:00,145.37,145.65,145.34,145.53,6275.0,138.7685,139.0357,138.7398,138.9212,6275.0
2022-06-23 12:50:00,145.45,145.53,145.32,145.51,5732.0,138.8448,138.9212,138.7207,138.9021,5732.0
2022-06-23 12:55:00,145.47,145.61,145.44,145.53,2109.0,138.8639,138.9976,138.8353,138.9212,2109.0
2022-06-23 13:00:00,145.48,145.52,145.4,145.48,3230.0,138.8735,138.9117,138.7971,138.8735,3230.0
2022-06-23 13:05:00,145.56,145.7,145.55,145.61,3610.0,138.9498,139.0835,138.9403,138.9976,3610.0
2022-06-23 13:10:00,145.59,145.59,145.52,145.52,4479.0,138.9785,138.9785,138.9117,138.9117,4479.0
2022-06-23 13:15:00,145.6,145.6,145.42,145.52,4622.0,138.988,138.988,138.8162,138.9117,4622.0
2022-06-23 13:20:00,145.54,145.62,145.35,145.44,5865.0,138.9307,139.0071,138.7494,138.8353,5865.0
2022-06-23 13:25:00,145.45,145.62,145.44,145.58,4051.0,138.8448,139.0071,138.8353,138.9689,4051.0
2022-06-23 13:30:00,145.61,145.63,145.55,145.61,3339.0,138.9976,139.0167,138.9403,138.9976,3339.0
2022-06-23 13:35:00,145.62,145.65,145.47,145.49,1901.0,139.0071,139.0357,138.8639,138.883,1901.0
2022-06-23 13:40:00,145.52,145.55,145.46,145.54,2287.0,138.9117,138.9403,138.8544,138.9307,2287.0
2022-06-23 13:45:00,145.52,145.62,145.48,145.62,3911.0,138.9117,139.0071,138.8735,139.0071,3911.0
2022-06-23 13:50:00,145.72,145.84,145.67,145.82,2105.0,139.1026,139.2171,139.0548,139.198,2105.0
2022-06-23 13:55:00,145.84,145.91,145.78,145.91,2649.0,139.2171,139.2839,139.1598,139.2839,2649.0
2022-06-23 14:00:00,145.95,146.03,145.87,145.97,6608.0,139.3221,139.3985,139.2458,139.3412,6608.0
2022-06-23 14:05:00,145.94,146.04,145.94,146.01,2037.0,139.3126,139.408,139.3126,139.3794,2037.0
2022-06-23 14:10:00,146.03,146.05,145.97,146.0,3216.0,139.3985,139.4176,139.3412,139.3699,3216.0
2022-06-23 14:15:00,146.03,146.03,145.91,145.96,3512.0,139.3985,139.3985,139.2839,139.3317,3512.0
2022-06-23 14:20:00,145.93,146.0,145.91,146.0,2854.0,139.303,139.3699,139.2839,139.3699,2854.0
2022-06-23 14:25:00,146.0,146.25,145.95,146.17,5120.0,139.3699,139.6085,139.3221,139.5321,5120.0
2022-06-23 14:30:00,146.26,146.42,146.23,146.33,6468.0,139.618,139.7708,139.5894,139.6849,6468.0
2022-06-23 14:35:00,146.33,146.42,146.29,146.37,6530.0,139.6849,139.7708,139.6467,139.7231,6530.0
2022-06-23 14:40:00,146.39,146.46,146.35,146.4,4149.0,139.7421,139.809,139.704,139.7517,4149.0
2022-06-23 14:45:00,146.4,146.43,146.23,146.42,4628.0,139.7517,139.7803,139.5894,139.7708,4628.0
2022-06-23 14:50:00,146.44,146.47,146.31,146.36,6734.0,139.7899,139.8185,139.6658,139.7135,6734.0
2022-06-23 14:55:00,146.32,146.58,146.27,146.52,9928.0,139.6753,139.9235,139.6276,139.8662,9928.0
2022-06-23 15:00:00,146.54,146.68,146.48,146.64,11322.0,139.8853,140.019,139.8281,139.9808,11322.0
2022-06-23 15:05:00,146.62,146.8,146.55,146.6,7554.0,139.9617,140.1335,139.8949,139.9426,7554.0
2022-06-23 15:10:00,146.64,146.69,146.42,146.5,5019.0,139.9808,140.0285,139.7708,139.8471,5019.0
2022-06-23 15:15:00,146.51,146.56,146.42,146.54,9638.0,139.8567,139.9044,139.7708,139.8853,9638.0
2022-06-23 15:20:00,146.64,146.82,146.59,146.73,11228.0,139.9808,140.1526,139.9331,140.0667,11228.0
2022-06-23 15:25:00,146.72,146.9,146.72,146.83,13562.0,140.0572,140.229,140.0572,140.1622,13562.0
2022-06-23 15:30:00,146.86,147.21,146.82,147.19,17081.0,140.1908,140.5249,140.1526,140.5058,17081.0
2022-06-23 15:35:00,147.18,147.19,146.95,147.01,25497.0,140.4963,140.5058,140.2767,140.334,25497.0
2022-06-23 15:40:00,146.96,147.28,146.95,147.2,20582.0,140.2863,140.5917,140.2767,140.5154,20582.0
2022-06-23 15:45:00,147.19,147.42,147.19,147.41,35390.0,140.5058,140.7254,140.5058,140.7158,35390.0
2022-06-23 15:50:00,147.43,147.55,147.02,147.03,51152.0,140.7349,140.8495,140.3435,140.3531,51152.0
2022-06-23 15:55:00,147.03,147.24,146.88,147.18,87023.0,140.3531,140.5535,140.2099,140.4963,87023.0
2022-06-24 09:30:00,148.13,148.38,147.55,147.8,27166.0,141.4031,141.6418,140.8495,141.0881,27166.0
2022-06-24 09:35:00,148.16,148.37,147.76,148.06,5950.0,141.4318,141.6322,141.0499,141.3363,5950.0
2022-06-24 09:40:00,147.96,148.66,147.94,148.33,10112.0,141.2408,141.9091,141.2218,141.594,10112.0
2022-06-24 09:45:00,148.45,148.6,148.35,148.59,8342.0,141.7086,141.8518,141.6131,141.8422,8342.0
2022-06-24 09:50:00,148.7,148.83,148.09,148.38,6249.0,141.9472,142.0713,141.3649,141.6418,6249.0
2022-06-24 09:55:00,148.44,148.58,148.28,148.31,3371.0,141.699,141.8327,141.5463,141.575,3371.0
2022-06-24 10:00:00,148.28,149.24,148.28,148.94,31171.0,141.5463,142.4627,141.5463,142.1763,31171.0
2022-06-24 10:05:00,148.99,149.14,148.87,149.06,5540.0,142.2241,142.3673,142.1095,142.2909,5540.0
2022-06-24 10:10:00,149.15,149.19,148.72,148.72,3147.0,142.3768,142.415,141.9663,141.9663,3147.0
2022-06-24 10:15:00,148.88,149.07,148.83,148.88,4888.0,142.1191,142.3004,142.0713,142.1191,4888.0
2022-06-24 10:20:00,148.91,148.98,148.8,148.8,4496.0,142.1477,142.2145,142.0427,142.0427,4496.0
2022-06-24 10:25:00,148.81,148.81,148.56,148.58,5140.0,142.0522,142.0522,141.8136,141.8327,5140.0
2022-06-24 10:30:00,148.62,148.69,148.55,148.62,2962.0,141.8709,141.9377,141.8041,141.8709,2962.0
2022-06-24 10:35:00,148.6,148.94,148.6,148.88,3050.0,141.8518,142.1763,141.8518,142.1191,3050.0
2022-06-24 10:40:00,148.87,149.25,148.87,149.11,6018.0,142.1095,142.4723,142.1095,142.3386,6018.0
2022-06-24 10:45:00,149.12,149.28,149.11,149.27,3784.0,142.3482,142.5009,142.3386,142.4914,3784.0
2022-06-24 10:50:00,149.39,149.44,149.15,149.34,8224.0,142.6059,142.6536,142.3768,142.5582,8224.0
2022-06-24 10:55:00,149.2,149.3,149.01,149.06,8133.0,142.4245,142.52,142.2432,142.2909,8133.0
2022-06-24 11:00:00,149.0,149.0,148.71,148.71,2239.0,142.2336,142.2336,141.9568,141.9568,2239.0
2022-06-24 11:05:00,148.78,148.87,148.59,148.87,2500.0,142.0236,142.1095,141.8422,142.1095,2500.0
2022-06-24 11:10:00,148.85,149.15,148.85,149.04,4814.0,142.0904,142.3768,142.0904,142.2718,4814.0
2022-06-24 11:15:00,149.15,149.17,149.01,149.11,5249.0,142.3768,142.3959,142.2432,142.3386,5249.0
2022-06-24 11:20:00,149.17,149.28,149.14,149.15,4724.0,142.3959,142.5009,142.3673,142.3768,4724.0
2022-06-24 11:25:00,149.2,149.35,149.1,149.1,4868.0,142.4245,142.5677,142.3291,142.3291,4868.0
2022-06-24 11:30:00,149.17,149.4,149.17,149.34,5923.0,142.3959,142.6155,142.3959,142.5582,5923.0
2022-06-24 11:35:00,149.29,149.43,149.23,149.41,4076.0,142.5104,142.6441,142.4532,142.625,4076.0
2022-06-24 11:40:00,149.42,149.54,149.35,149.47,5161.0,142.6345,142.7491,142.5677,142.6823,5161.0
2022-06-24 11:45:00,149.45,149.5,149.33,149.33,4281.0,142.6632,142.7109,142.5486,142.5486,4281.0
2022-06-24 11:50:00,149.33,149.49,149.32,149.44,3477.0,142.5486,142.7014,142.5391,142.6536,3477.0
2022-06-24 11:55:00,149.43,149.43,149.22,149.28,3818.0,142.6441,142.6441,142.4436,142.5009,3818.0
2022-06-24 12:00:00,149.24,149.48,149.23,149.48,3378.0,142.4627,142.6918,142.4532,142.6918,3378.0
2022-06-24 12:05:00,149.52,149.53,149.48,149.48,3414.0,142.73,142.7395,142.6918,142.6918,3414.0
2022-06-24 12:10:00,149.45,149.59,149.43,149.59,2255.0,142.6632,142.7968,142.6441,142.7968,2255.0
2022-06-24 12:15:00,149.61,149.64,149.56,149.61,3257.0,142.8159,142.8446,142.7682,142.8159,3257.0
2022-06-24 12:20:00,149.61,149.65,149.56,149.59,5664.0,142.8159,142.8541,142.7682,142.7968,5664.0
2022-06-24 12:25:00,149.6,149.63,149.39,149.39,3985.0,142.8064,142.835,142.6059,142.6059,3985.0
2022-06-24 12:30:00,149.39,149.58,149.39,149.52,3290.0,142.6059,142.7873,142.6059,142.73,3290.0
2022-06-24 12:35:00,149.53,149.6,149.52,149.59,2742.0,142.7395,142.8064,142.73,142.7968,2742.0
2022-06-24 12:40:00,149.58,149.59,149.48,149.53,2487.0,142.7873,142.7968,142.6918,142.7395,2487.0
2022-06-24 12:45:00,149.55,149.58,149.48,149.53,2200.0,142.7586,142.7873,142.6918,142.7395,2200.0
2022-06-24 12:50:00,149.52,149.7,149.52,149.65,5226.0,142.73,142.9018,142.73,142.8541,5226.0
2022-06-24 12:55:00,149.66,149.72,149.54,149.56,2984.0,142.8636,142.9209,142.7491,142.7682,2984.0
2022-06-24 13:00:00,149.6,149.68,149.57,149.61,9440.0,142.8064,142.8827,142.7777,142.8159,9440.0
2022-06-24 13:05:00,149.63,149.78,149.59,149.71,2938.0,142.835,142.9782,142.7968,142.9114,2938.0
2022-06-24 13:10:00,149.66,149.84,149.66,149.84,2302.0,142.8636,143.0355,142.8636,143.0355,2302.0
2022-06-24 13:15:00,149.81,149.81,149.54,149.57,6032.0,143.0068,143.0068,142.7491,142.7777,6032.0
2022-06-24 13:20:00,149.54,149.7,149.54,149.65,5663.0,142.7491,142.9018,142.7491,142.8541,5663.0
2022-06-24 13:25:00,149.6,149.65,149.46,149.47,5018.0,142.8064,142.8541,142.6727,142.6823,5018.0
2022-06-24 13:30:00,149.44,149.52,149.36,149.37,3620.0,142.6536,142.73,142.5773,142.5868,3620.0
2022-06-24 13:35:00,149.39,149.53,149.35,149.46,4944.0,142.6059,142.7395,142.5677,142.6727,4944.0
2022-06-24 13:40:00,149.43,149.61,149.43,149.6,7042.0,142.6441,142.8159,142.6441,142.8064,7042.0
2022-06-24 13:45:00,149.59,149.68,149.55,149.57,7729.0,142.7968,142.8827,142.7586,142.7777,7729.0
2022-06-24 13:50:00,149.59,149.64,149.48,149.55,5473.0,142.7968,142.8446,142.6918,142.7586,5473.0
2022-06-24 13:55:00,149.49,149.62,149.42,149.42,4300.0,142.7014,142.8255,142.6345,142.6345,4300.0
2022-06-24 14:00:00,149.42,149.46,149.32,149.41,12530.0,142.6345,142.6727,142.5391,142.625,12530.0
2022-06-24 14:05:00,149.42,149.5,149.4,149.46,3665.0,142.6345,142.7109,142.6155,142.6727,3665.0
2022-06-24 14:10:00,149.52,149.55,149.45,149.48,3150.0,142.73,142.7586,142.6632,142.6918,3150.0
2022-06-24 14:15:00,149.45,149.51,149.32,149.4,4406.0,142.6632,142.7205,142.5391,142.6155,4406.0
2022-06-24 14:20:00,149.4,149.4,149.32,149.34,6816.0,142.6155,142.6155,142.5391,142.5582,6816.0
2022-06-24 14:25:00,149.34,149.48,149.27,149.48,8656.0,142.5582,142.6918,142.4914,142.6918,8656.0
2022-06-24 14:30:00,149.45,149.63,149.44,149.63,6269.0,142.6632,142.835,142.6536,142.835,6269.0
2022-06-24 14:35:00,149.63,149.67,149.55,149.61,8300.0,142.835,142.8732,142.7586,142.8159,8300.0
2022-06-24 14:40:00,149.57,149.62,149.54,149.56,3768.0,142.7777,142.8255,142.7491,142.7682,3768.0
2022-06-24 14:45:00,149.54,149.63,149.54,149.56,5548.0,142.7491,142.835,142.7491,142.7682,5548.0
2022-06-24 14:50:00,149.56,149.64,149.55,149.62,6940.0,142.7682,142.8446,142.7586,142.8255,6940.0
2022-06-24 14:55:00,149.62,149.72,149.61,149.7,7902.0,142.8255,142.9209,142.8159,142.9018,7902.0
2022-06-24 15:00:00,149.67,149.77,149.66,149.72,6873.0,142.8732,142.9686,142.8636,142.9209,6873.0
2022-06-24 15:05:00,149.75,149.77,149.68,149.71,6934.0,142.9496,142.9686,142.8827,142.9114,6934.0
2022-06-24 15:10:00,149.69,149.75,149.67,149.72,14471.0,142.8923,142.9496,142.8732,142.9209,14471.0
2022-06-24 15:15:00,149.74,149.8,149.67,149.76,13223.0,142.94,142.9973,142.8732,142.9591,13223.0
2022-06-24 15:20:00,149.75,149.78,149.71,149.77,4876.0,142.9496,142.9782,142.9114,142.9686,4876.0
2022-06-24 15:25:00,149.76,149.83,149.7,149.78,12579.0,142.9591,143.0259,142.9018,142.9782,12579.0
2022-06-24 15:30:00,149.78,149.86,149.76,149.82,13978.0,142.9782,143.0546,142.9591,143.0164,13978.0
2022-06-24 15:35:00,149.82,149.98,149.81,149.98,20198.0,143.0164,143.1691,143.0068,143.1691,20198.0
2022-06-24 15:40:00,149.99,150.15,149.96,150.14,22096.0,143.1787,143.3314,143.15,143.3218,22096.0
2022-06-24 15:45:00,150.14,150.35,150.11,150.29,31996.0,143.3218,143.5223,143.2932,143.465,31996.0
2022-06-24 15:50:00,150.33,150.62,150.29,150.59,59730.0,143.5032,143.78,143.465,143.7514,59730.0
2022-06-24 15:55:00,150.57,150.59,150.2,150.32,136513.0,143.7323,143.7514,143.3791,143.4937,136513.0
2022-06-27 09:30:00,149.81,150.57,149.71,150.19,35424.0,143.0068,143.7323,142.9114,143.3696,35424.0
2022-06-27 09:35:00,150.11,150.19,149.81,150.08,6369.0,143.2932,143.3696,143.0068,143.2646,6369.0
2022-06-27 09:40:00,150.08,150.1,149.7,149.7,10986.0,143.2646,143.2837,142.9018,142.9018,10986.0
2022-06-27 09:45:00,149.78,149.93,149.29,149.63,17258.0,142.9782,143.1214,142.5104,142.835,17258.0
2022-06-27 09:50:00,149.67,149.78,149.33,149.34,6118.0,142.8732,142.9782,142.5486,142.5582,6118.0
2022-06-27 09:55:00,149.35,149.37,149.11,149.34,4975.0,142.5677,142.5868,142.3386,142.5582,4975.0
2022-06-27 10:00:00,149.34,149.73,149.25,149.52,8225.0,142.5582,142.9305,142.4723,142.73,8225.0
2022-06-27 10:05:00,149.54,149.75,149.33,149.72,16006.0,142.7491,142.9496,142.5486,142.9209,16006.0
2022-06-27 10:10:00,149.68,149.68,149.47,149.55,3671.0,142.8827,142.8827,142.6823,142.7586,3671.0
2022-06-27 10:15:00,149.53,149.72,149.41,149.65,8341.0,142.7395,142.9209,142.625,142.8541,8341.0
2022-06-27 10:20:00,149.75,149.97,149.62,149.77,6465.0,142.9496,143.1596,142.8255,142.9686,6465.0
2022-06-27 10:25:00,149.76,149.78,149.61,149.67,6626.0,142.9591,142.9782,142.8159,142.8732,6626.0
2022-06-27 10:30:00,149.64,149.73,149.54,149.67,5750.0,142.8446,142.9305,142.7491,142.8732,5750.0
2022-06-27 10:35:00,149.49,149.77,149.45,149.72,4287.0,142.7014,142.9686,142.6632,142.9209,4287.0
2022-06-27 10:40:00,149.69,150.13,149.68,150.13,3667.0,142.8923,143.3123,142.8827,143.3123,3667.0
2022-06-27 10:45:00,150.07,150.07,149.79,149.91,7052.0,143.255,143.255,142.9877,143.1023,7052.0
2022-06-27 10:50:00,149.91,150.09,149.88,150.02,5009.0,143.1023,143.2741,143.0737,143.2073,5009.0
2022-06-27 10:55:00,150.01,150.11,149.96,150.1,1303.0,143.1978,143.2932,143.15,143.2837,1303.0
2022-06-27 11:00:00,150.0,150.01,149.83,149.83,5099.0,143.1882,143.1978,143.0259,143.0259,5099.0
2022-06-27 11:05:00,149.88,150.09,149.85,150.09,4616.0,143.0737,143.2741,143.045,143.2741,4616.0
2022-06-27 11:10:00,149.96,150.05,149.89,150.05,3059.0,143.15,143.2359,143.0832,143.2359,3059.0
2022-06-27 11:15:00,150.02,150.29,150.02,150.24,4876.0,143.2073,143.465,143.2073,143.4173,4876.0
2022-06-27 11:20:00,150.3,150.49,150.27,150.48,4249.0,143.4746,143.656,143.4459,143.6464,4249.0
2022-06-27 11:25:00,150.52,150.57,150.42,150.45,2884.0,143.6846,143.7323,143.5891,143.6178,2884.0
2022-06-27 11:30:00,150.44,150.44,150.21,150.21,4888.0,143.6082,143.6082,143.3887,143.3887,4888.0
2022-06-27 11:35:00,150.15,150.33,150.1,150.3,3369.0,143.3314,143.5032,143.2837,143.4746,3369.0
2022-06-27 11:40:00,150.27,150.47,150.27,150.43,6152.0,143.4459,143.6369,143.4459,143.5987,6152.0
2022-06-27 11:45:00,150.43,150.45,150.3,150.31,2102.0,143.5987,143.6178,143.4746,143.4841,2102.0
2022-06-27 11:50:00,150.32,150.37,150.3,150.31,4556.0,143.4937,143.5414,143.4746,143.4841,4556.0
2022-06-27 11:55:00,150.33,150.48,150.27,150.43,3647.0,143.5032,143.6464,143.4459,143.5987,3647.0
2022-06-27 12:00:00,150.38,150.48,150.29,150.33,6910.0,143.5509,143.6464,143.465,143.5032,6910.0
2022-06-27 12:05:00,150.34,150.57,150.29,150.47,2013.0,143.5128,143.7323,143.465,143.6369,2013.0
2022-06-27 12:10:00,150.44,150.44,150.04,150.09,35309.0,143.6082,143.6082,143.2264,143.2741,35309.0
2022-06-27 12:15:00,150.04,150.31,150.0,150.31,9065.0,143.2264,143.4841,143.1882,143.4841,9065.0
2022-06-27 12:20:00,150.31,150.45,150.27,150.27,6604.0,143.4841,143.6178,143.4459,143.4459,6604.0
2022-06-27 12:25:00,150.24,150.26,150.08,150.09,3044.0,143.4173,143.4364,143.2646,143.2741,3044.0
2022-06-27 12:30:00,150.06,150.16,150.06,150.09,4737.0,143.2455,143.3409,143.2455,143.2741,4737.0
2022-06-27 12:35:00,150.04,150.16,149.99,150.16,3545.0,143.2264,143.3409,143.1787,143.3409,3545.0
2022-06-27 12:40:00,150.08,150.19,150.06,150.19,3136.0,143.2646,143.3696,143.2455,143.3696,3136.0
2022-06-27 12:45:00,150.19,150.2,150.07,150.09,1667.0,143.3696,143.3791,143.255,143.2741,1667.0
2022-06-27 12:50:00,150.13,150.25,150.12,150.19,1920.0,143.3123,143.4269,143.3028,143.3696,1920.0
2022-06-27 12:55:00,150.17,150.22,149.97,150.04,6223.0,143.3505,143.3982,143.1596,143.2264,6223.0
2022-06-27 13:00:00,150.06,150.09,149.84,149.84,2836.0,143.2455,143.2741,143.0355,143.0355,2836.0
2022-06-27 13:05:00,149.83,149.83,149.64,149.77,2620.0,143.0259,143.0259,142.8446,142.9686,2620.0
2022-06-27 13:10:00,149.8,149.98,149.79,149.94,1940.0,142.9973,143.1691,142.9877,143.1309,1940.0
2022-06-27 13:15:00,149.93,149.96,149.78,149.93,2655.0,143.1214,143.15,142.9782,143.1214,2655.0
2022-06-27 13:20:00,149.89,149.96,149.85,149.89,5825.0,143.0832,143.15,143.045,143.0832,5825.0
2022-06-27 13:25:00,149.85,149.87,149.8,149.85,3516.0,143.045,143.0641,142.9973,143.045,3516.0
2022-06-27 13:30:00,149.79,149.81,149.67,149.67,3405.0,142.9877,143.0068,142.8732,142.8732,3405.0
2022-06-27 13:35:00,149.67,149.76,149.61,149.66,2697.0,142.8732,142.9591,142.8159,142.8636,2697.0
2022-06-27 13:40:00,149.65,149.67,149.42,149.42,2765.0,142.8541,142.8732,142.6345,142.6345,2765.0
2022-06-27 13:45:00,149.41,149.49,149.34,149.49,3542.0,142.625,142.7014,142.5582,142.7014,3542.0
2022-06-27 13:50:00,149.51,149.52,149.4,149.44,2828.0,142.7205,142.73,142.6155,142.6536,2828.0
2022-06-27 13:55:00,149.45,149.51,149.4,149.45,3239.0,142.6632,142.7205,142.6155,142.6632,3239.0
2022-06-27 14:00:00,149.4,149.43,149.3,149.43,2625.0,142.6155,142.6441,142.52,142.6441,2625.0
2022-06-27 14:05:00,149.42,149.42,149.18,149.28,3876.0,142.6345,142.6345,142.4054,142.5009,3876.0
2022-06-27 14:10:00,149.31,149.42,149.22,149.4,3610.0,142.5295,142.6345,142.4436,142.6155,3610.0
2022-06-27 14:15:00,149.47,149.55,149.43,149.46,2795.0,142.6823,142.7586,142.6441,142.6727,2795.0
2022-06-27 14:20:00,149.48,149.6,149.45,149.54,4920.0,142.6918,142.8064,142.6632,142.7491,4920.0
2022-06-27 14:25:00,149.56,149.59,149.41,149.41,4488.0,142.7682,142.7968,142.625,142.625,4488.0
2022-06-27 14:30:00,149.43,149.57,149.36,149.56,3167.0,142.6441,142.7777,142.5773,142.7682,3167.0
2022-06-27 14:35:00,149.61,149.66,149.54,149.66,2178.0,142.8159,142.8636,142.7491,142.8636,2178.0
2022-06-27 14:40:00,149.57,149.6,149.4,149.41,3662.0,142.7777,142.8064,142.6155,142.625,3662.0
2022-06-27 14:45:00,149.38,149.5,149.37,149.41,3093.0,142.5964,142.7109,142.5868,142.625,3093.0
2022-06-27 14:50:00,149.43,149.43,149.38,149.43,1114.0,142.6441,142.6441,142.5964,142.6441,1114.0
2022-06-27 14:55:00,149.44,149.51,149.33,149.33,3554.0,142.6536,142.7205,142.5486,142.5486,3554.0
2022-06-27 15:00:00,149.31,149.35,149.1,149.11,6360.0,142.5295,142.5677,142.3291,142.3386,6360.0
2022-06-27 15:05:00,149.19,149.4,149.1,149.37,2189.0,142.415,142.6155,142.3291,142.5868,2189.0
2022-06-27 15:10:00,149.46,149.67,149.45,149.67,2853.0,142.6727,142.8732,142.6632,142.8732,2853.0
2022-06-27 15:15:00,149.64,149.75,149.62,149.75,2869.0,142.8446,142.9496,142.8255,142.9496,2869.0
2022-06-27 15:20:00,149.74,149.75,149.62,149.66,4458.0,142.94,142.9496,142.8255,142.8636,4458.0
2022-06-27 15:25:00,149.63,149.77,149.63,149.77,4771.0,142.835,142.9686,142.835,142.9686,4771.0
2022-06-27 15:30:00,149.74,149.78,149.59,149.59,12584.0,142.94,142.9782,142.7968,142.7968,12584.0
2022-06-27 15:35:00,149.59,149.6,149.41,149.47,10424.0,142.7968,142.8064,142.625,142.6823,10424.0
2022-06-27 15:40:00,149.5,149.59,149.45,149.55,11922.0,142.7109,142.7968,142.6632,142.7586,11922.0
2022-06-27 15:45:00,149.54,149.59,149.38,149.46,23299.0,142.7491,142.7968,142.5964,142.6727,23299.0
2022-06-27 15:50:00,149.45,149.45,149.17,149.26,26393.0,142.6632,142.6632,142.3959,142.4818,26393.0
2022-06-27 15:55:00,149.3,149.53,149.3,149.53,48286.0,142.52,142.7395,142.52,142.7395,48286.0
2022-06-28 09:30:00,150.09,150.79,149.66,150.66,30387.0,143.2741,143.9423,142.8636,143.8182,30387.0
2022-06-28 09:35:00,150.67,150.87,150.63,150.66,14765.0,143.8278,144.0187,143.7896,143.8182,14765.0
2022-06-28 09:40:00,150.65,150.69,150.45,150.51,10703.0,143.8087,143.8469,143.6178,143.675,10703.0
2022-06-28 09:45:00,150.46,150.68,150.46,150.68,10538.0,143.6273,143.8373,143.6273,143.8373,10538.0
2022-06-28 09:50:00,150.7,150.7,150.49,150.63,6852.0,143.8564,143.8564,143.656,143.7896,6852.0
2022-06-28 09:55:00,150.59,150.66,150.36,150.53,16391.0,143.7514,143.8182,143.5319,143.6941,16391.0
2022-06-28 10:00:00,150.53,150.67,150.1,150.1,5440.0,143.6941,143.8278,143.2837,143.2837,5440.0
2022-06-28 10:05:00,150.11,150.18,149.55,149.72,12802.0,143.2932,143.36,142.7586,142.9209,12802.0
2022-06-28 10:10:00,149.69,149.98,149.53,149.91,4978.0,142.8923,143.1691,142.7395,143.1023,4978.0
2022-06-28 10:15:00,150.01,150.29,150.0,150.29,3378.0,143.1978,143.465,143.1882,143.465,3378.0
2022-06-28 10:20:00,150.25,150.41,150.2,150.31,3506.0,143.4269,143.5796,143.3791,143.4841,3506.0
2022-06-28 10:25:00,150.25,150.29,150.04,150.04,3685.0,143.4269,143.465,143.2264,143.2264,3685.0
2022-06-28 10:30:00,150.08,150.42,150.07,150.19,6557.0,143.2646,143.5891,143.255,143.3696,6557.0
2022-06-28 10:35:00,150.27,150.27,150.06,150.13,5417.0,143.4459,143.4459,143.2455,143.3123,5417.0
2022-06-28 10:40:00,150.16,150.16,150.01,150.03,2465.0,143.3409,143.3409,143.1978,143.2168,2465.0
2022-06-28 10:45:00,150.02,150.12,149.7,149.79,4247.0,143.2073,143.3028,142.9018,142.9877,4247.0
2022-06-28 10:50:00,149.81,149.83,149.66,149.81,3051.0,143.0068,143.0259,142.8636,143.0068,3051.0
2022-06-28 10:55:00,149.87,150.06,149.82,149.96,4666.0,143.0641,143.2455,143.0164,143.15,4666.0
2022-06-28 11:00:00,149.94,149.97,149.73,149.73,4248.0,143.1309,143.1596,142.9305,142.9305,4248.0
2022-06-28 11:05:00,149.88,149.99,149.82,149.98,2759.0,143.0737,143.1787,143.0164,143.1691,2759.0
2022-06-28 11:10:00,150.07,150.39,150.05,150.35,3769.0,143.255,143.5605,143.2359,143.5223,3769.0
2022-06-28 11:15:00,150.45,150.58,150.37,150.51,7191.0,143.6178,143.7419,143.5414,143.675,7191.0
2022-06-28 11:20:00,150.53,150.56,150.31,150.31,7626.0,143.6941,143.7228,143.4841,143.4841,7626.0
2022-06-28 11:25:00,150.28,150.29,150.05,150.05,5978.0,143.4555,143.465,143.2359,143.2359,5978.0
2022-06-28 11:30:00,150.13,150.19,150.04,150.19,4890.0,143.3123,143.3696,143.2264,143.3696,4890.0
2022-06-28 11:35:00,150.19,150.27,149.98,150.0,4151.0,143.3696,143.4459,143.1691,143.1882,4151.0
2022-06-28 11:40:00,150.02,150.1,149.9,149.99,5009.0,143.2073,143.2837,143.0927,143.1787,5009.0
2022-06-28 11:45:00,150.05,150.12,150.05,150.08,4454.0,143.2359,143.3028,143.2359,143.2646,4454.0
2022-06-28 11:50:00,150.07,150.08,149.74,149.79,4962.0,143.255,143.2646,142.94,142.9877,4962.0
2022-06-28 11:55:00,149.76,150.0,149.73,150.0,3446.0,142.9591,143.1882,142.9305,143.1882,3446.0
2022-06-28 12:00:00,149.96,150.03,149.83,149.86,6068.0,143.15,143.2168,143.0259,143.0546,6068.0
2022-06-28 12:05:00,149.89,150.09,149.84,150.09,3888.0,143.0832,143.2741,143.0355,143.2741,3888.0
2022-06-28 12:10:00,150.02,150.29,150.02,150.26,5413.0,143.2073,143.465,143.2073,143.4364,5413.0
2022-06-28 12:15:00,150.22,150.3,150.09,150.3,6403.0,143.3982,143.4746,143.2741,143.4746,6403.0
2022-06-28 12:20:00,150.3,150.45,150.2,150.35,6417.0,143.4746,143.6178,143.3791,143.5223,6417.0
2022-06-28 12:25:00,150.34,150.67,150.34,150.56,5171.0,143.5128,143.8278,143.5128,143.7228,5171.0
2022-06-28 12:30:00,150.52,150.52,150.26,150.31,6017.0,143.6846,143.6846,143.4364,143.4841,6017.0
2022-06-28 12:35:00,150.35,150.54,150.2,150.2,4348.0,143.5223,143.7037,143.3791,143.3791,4348.0
2022-06-28 12:40:00,150.25,150.37,150.23,150.34,12409.0,143.4269,143.5414,143.4078,143.5128,12409.0
2022-06-28 12:45:00,150.31,150.45,150.27,150.44,3782.0,143.4841,143.6178,143.4459,143.6082,3782.0
2022-06-28 12:50:00,150.38,150.44,150.29,150.35,3154.0,143.5509,143.6082,143.465,143.5223,3154.0
2022-06-28 12:55:00,150.33,150.46,150.33,150.4,2805.0,143.5032,143.6273,143.5032,143.57,2805.0
2022-06-28 13:00:00,150.42,150.46,150.24,150.43,3578.0,143.5891,143.6273,143.4173,143.5987,3578.0
2022-06-28 13:05:00,150.42,150.44,150.18,150.18,1401.0,143.5891,143.6082,143.36,143.36,1401.0
2022-06-28 13:10:00,150.23,150.27,150.05,150.06,4604.0,143.4078,143.4459,143.2359,143.2455,4604.0
2022-06-28 13:15:00,150.1,150.17,150.1,150.13,1631.0,143.2837,143.3505,143.2837,143.3123,1631.0
2022-06-28 13:20:00,150.08,150.13,150.01,150.13,3753.0,143.2646,143.3123,143.1978,143.3123,3753.0
2022-06-28 13:25:00,150.12,150.27,150.02,150.21,5791.0,143.3028,143.4459,143.2073,143.3887,5791.0
2022-06-28 13:30:00,150.25,150.32,150.21,150.27,3068.0,143.4269,143.4937,143.3887,143.4459,3068.0
2022-06-28 13:35:00,150.24,150.27,150.15,150.2,3176.0,143.4173,143.4459,143.3314,143.3791,3176.0
2022-06-28 13:40:00,150.22,150.35,150.18,150.29,2952.0,143.3982,143.5223,143.36,143.465,2952.0
2022-06-28 13:45:00,150.32,150.37,150.19,150.19,4931.0,143.4937,143.5414,143.3696,143.3696,4931.0
2022-06-28 13:50:00,150.22,150.36,150.15,150.2,2989.0,143.3982,143.5319,143.3314,143.3791,2989.0
2022-06-28 13:55:00,150.18,150.25,150.12,150.15,3182.0,143.36,143.4269,143.3028,143.3314,3182.0
2022-06-28 14:00:00,150.12,150.23,150.03,150.13,4432.0,143.3028,143.4078,143.2168,143.3123,4432.0
2022-06-28 14:05:00,150.05,150.06,149.87,149.87,3807.0,143.2359,143.2455,143.0641,143.0641,3807.0
2022-06-28 14:10:00,149.81,149.86,149.56,149.56,4644.0,143.0068,143.0546,142.7682,142.7682,4644.0
2022-06-28 14:15:00,149.57,149.63,149.51,149.51,2624.0,142.7777,142.835,142.7205,142.7205,2624.0
2022-06-28 14:20:00,149.5,149.53,149.43,149.46,3224.0,142.7109,142.7395,142.6441,142.6727,3224.0
2022-06-28 14:25:00,149.44,149.54,149.39,149.46,4317.0,142.6536,142.7491,142.6059,142.6727,4317.0
2022-06-28 14:30:00,149.42,149.42,149.04,149.06,4193.0,142.6345,142.6345,142.2718,142.2909,4193.0
2022-06-28 14:35:00,149.09,149.18,149.03,149.03,6659.0,142.3195,142.4054,142.2623,142.2623,6659.0
2022-06-28 14:40:00,149.01,149.11,148.93,149.11,3917.0,142.2432,142.3386,142.1668,142.3386,3917.0
2022-06-28 14:45:00,149.11,149.23,149.05,149.23,5305.0,142.3386,142.4532,142.2813,142.4532,5305.0
2022-06-28 14:50:00,149.22,149.22,149.1,149.12,2896.0,142.4436,142.4436,142.3291,142.3482,2896.0
2022-06-28 14:55:00,149.14,149.24,149.1,149.24,6241.0,142.3673,142.4627,142.3291,142.4627,6241.0
2022-06-28 15:00:00,149.19,149.26,149.0,149.0,4869.0,142.415,142.4818,142.2336,142.2336,4869.0
2022-06-28 15:05:00,149.0,149.0,148.9,148.94,4659.0,142.2336,142.2336,142.1382,142.1763,4659.0
2022-06-28 15:10:00,148.94,149.12,148.92,149.02,6678.0,142.1763,142.3482,142.1572,142.2527,6678.0
2022-06-28 15:15:00,149.0,149.18,148.95,149.17,5711.0,142.2336,142.4054,142.1859,142.3959,5711.0
2022-06-28 15:20:00,149.16,149.35,149.06,149.31,8290.0,142.3864,142.5677,142.2909,142.5295,8290.0
2022-06-28 15:25:00,149.32,149.34,148.98,149.08,5821.0,142.5391,142.5582,142.2145,142.31,5821.0
2022-06-28 15:30:00,149.06,149.12,148.65,148.69,5047.0,142.2909,142.3482,141.8995,141.9377,5047.0
2022-06-28 15:35:00,148.72,148.79,148.61,148.79,13881.0,141.9663,142.0332,141.8613,142.0332,13881.0
2022-06-28 15:40:00,148.8,148.81,148.61,148.63,21559.0,142.0427,142.0522,141.8613,141.8804,21559.0
2022-06-28 15:45:00,148.6,148.83,148.56,148.8,20235.0,141.8518,142.0713,141.8136,142.0427,20235.0
2022-06-28 15:50:00,148.8,149.19,148.75,149.09,59901.0,142.0427,142.415,141.995,142.3195,59901.0
2022-06-28 15:55:00,149.08,149.08,148.77,148.9,33079.0,142.31,142.31,142.0141,142.1382,33079.0
2022-06-29 09:30:00,149.79,150.49,149.4,149.53,31169.0,142.9877,143.656,142.6155,142.7395,31169.0
2022-06-29 09:35:00,149.51,149.57,148.84,148.88,6914.0,142.7205,142.7777,142.0809,142.1191,6914.0
2022-06-29 09:40:00,148.94,149.01,148.65,148.81,6687.0,142.1763,142.2432,141.8995,142.0522,6687.0
2022-06-29 09:45:00,148.81,148.91,148.58,148.65,7514.0,142.0522,142.1477,141.8327,141.8995,7514.0
2022-06-29 09:50:00,148.67,149.57,148.63,149.53,9582.0,141.9186,142.7777,141.8804,142.7395,9582.0
2022-06-29 09:55:00,149.62,149.72,149.32,149.69,5129.0,142.8255,142.9209,142.5391,142.8923,5129.0
2022-06-29 10:00:00,149.69,150.47,149.39,150.4,17743.0,142.8923,143.6369,142.6059,143.57,17743.0
2022-06-29 10:05:00,150.44,150.45,150.02,150.13,11023.0,143.6082,143.6178,143.2073,143.3123,11023.0
2022-06-29 10:10:00,150.13,150.43,150.13,150.32,12451.0,143.3123,143.5987,143.3123,143.4937,12451.0
2022-06-29 10:15:00,150.29,150.45,150.08,150.38,9192.0,143.465,143.6178,143.2646,143.5509,9192.0
2022-06-29 10:20:00,150.47,150.65,150.34,150.4,8375.0,143.6369,143.8087,143.5128,143.57,8375.0
2022-06-29 10:25:00,150.43,150.9,150.42,150.81,8600.0,143.5987,144.0473,143.5891,143.9614,8600.0
2022-06-29 10:30:00,150.88,151.18,150.88,151.03,12013.0,144.0282,144.3146,144.0282,144.1714,12013.0
2022-06-29 10:35:00,150.99,151.04,150.65,150.87,11868.0,144.1332,144.181,143.8087,144.0187,11868.0
2022-06-29 10:40:00,150.86,150.86,150.34,150.43,4810.0,144.0092,144.0092,143.5128,143.5987,4810.0
2022-06-29 10:45:00,150.5,150.54,150.33,150.54,6305.0,143.6655,143.7037,143.5032,143.7037,6305.0
2022-06-29 10:50:00,150.53,150.57,150.34,150.34,3224.0,143.6941,143.7323,143.5128,143.5128,3224.0
2022-06-29 10:55:00,150.43,150.58,150.38,150.43,4705.0,143.5987,143.7419,143.5509,143.5987,4705.0
2022-06-29 11:00:00,150.45,150.52,150.38,150.39,3468.0,143.6178,143.6846,143.5509,143.5605,3468.0
2022-06-29 11:05:00,150.42,150.56,150.34,150.47,7768.0,143.5891,143.7228,143.5128,143.6369,7768.0
2022-06-29 11:10:00,150.46,150.47,150.29,150.29,4935.0,143.6273,143.6369,143.465,143.465,4935.0
2022-06-29 11:15:00,150.27,150.31,150.14,150.16,2897.0,143.4459,143.4841,143.3218,143.3409,2897.0
2022-06-29 11:20:00,150.15,150.15,149.79,149.93,7473.0,143.3314,143.3314,142.9877,143.1214,7473.0
2022-06-29 11:25:00,149.97,150.31,149.97,150.31,4348.0,143.1596,143.4841,143.1596,143.4841,4348.0
2022-06-29 11:30:00,150.32,150.36,150.05,150.14,11503.0,143.4937,143.5319,143.2359,143.3218,11503.0
2022-06-29 11:35:00,150.06,150.35,150.05,150.13,6448.0,143.2455,143.5223,143.2359,143.3123,6448.0
2022-06-29 11:40:00,150.13,150.26,150.03,150.03,3685.0,143.3123,143.4364,143.2168,143.2168,3685.0
2022-06-29 11:45:00,150.09,150.36,150.04,150.36,3196.0,143.2741,143.5319,143.2264,143.5319,3196.0
2022-06-29 11:50:00,150.28,150.57,150.27,150.56,2797.0,143.4555,143.7323,143.4459,143.7228,2797.0
2022-06-29 11:55:00,150.52,150.59,150.33,150.44,22173.0,143.6846,143.7514,143.5032,143.6082,22173.0
2022-06-29 12:00:00,150.49,150.73,150.43,150.73,2019.0,143.656,143.8851,143.5987,143.8851,2019.0
2022-06-29 12:05:00,150.76,150.77,150.7,150.74,3747.0,143.9137,143.9232,143.8564,143.8946,3747.0
2022-06-29 12:10:00,150.7,150.7,150.57,150.66,3688.0,143.8564,143.8564,143.7323,143.8182,3688.0
2022-06-29 12:15:00,150.68,150.7,150.54,150.57,5115.0,143.8373,143.8564,143.7037,143.7323,5115.0
2022-06-29 12:20:00,150.61,150.72,150.55,150.65,4382.0,143.7705,143.8755,143.7132,143.8087,4382.0
2022-06-29 12:25:00,150.55,150.71,150.55,150.64,4892.0,143.7132,143.866,143.7132,143.7991,4892.0
2022-06-29 12:30:00,150.7,150.95,150.64,150.76,13649.0,143.8564,144.0951,143.7991,143.9137,13649.0
2022-06-29 12:35:00,150.8,151.32,150.75,151.2,15640.0,143.9519,144.4483,143.9041,144.3337,15640.0
2022-06-29 12:40:00,151.15,151.17,151.03,151.08,6087.0,144.286,144.3051,144.1714,144.2192,6087.0
2022-06-29 12:45:00,151.1,151.12,150.94,150.96,4268.0,144.2383,144.2573,144.0855,144.1046,4268.0
2022-06-29 12:50:00,150.97,151.14,150.96,151.12,3600.0,144.1142,144.2764,144.1046,144.2573,3600.0
2022-06-29 12:55:00,151.12,151.18,151.05,151.18,3006.0,144.2573,144.3146,144.1905,144.3146,3006.0
2022-06-29 13:00:00,151.12,151.15,150.87,150.87,1432.0,144.2573,144.286,144.0187,144.0187,1432.0
2022-06-29 13:05:00,150.9,150.97,150.72,150.97,8567.0,144.0473,144.1142,143.8755,144.1142,8567.0
2022-06-29 13:10:00,151.01,151.05,150.67,150.68,5972.0,144.1523,144.1905,143.8278,143.8373,5972.0
2022-06-29 13:15:00,150.64,150.64,150.51,150.57,3198.0,143.7991,143.7991,143.675,143.7323,3198.0
2022-06-29 13:20:00,150.58,150.7,150.57,150.69,4745.0,143.7419,143.8564,143.7323,143.8469,4745.0
2022-06-29 13:25:00,150.68,150.99,150.58,150.99,6606.0,143.8373,144.1332,143.7419,144.1332,6606.0
2022-06-29 13:30:00,151.0,151.07,150.76,150.77,5296.0,144.1428,144.2096,143.9137,143.9232,5296.0
2022-06-29 13:35:00,150.73,150.94,150.73,150.91,4800.0,143.8851,144.0855,143.8851,144.0569,4800.0
2022-06-29 13:40:00,150.97,151.09,150.93,151.09,3164.0,144.1142,144.2287,144.076,144.2287,3164.0
2022-06-29 13:45:00,151.08,151.15,151.07,151.12,3109.0,144.2192,144.286,144.2096,144.2573,3109.0
2022-06-29 13:50:00,151.12,151.35,151.12,151.25,9991.0,144.2573,144.4769,144.2573,144.3814,9991.0
2022-06-29 13:55:00,151.31,151.41,151.26,151.38,5330.0,144.4387,144.5342,144.391,144.5055,5330.0
2022-06-29 14:00:00,151.34,151.52,151.32,151.52,5585.0,144.4674,144.6392,144.4483,144.6392,5585.0
2022-06-29 14:05:00,151.54,151.55,151.19,151.3,4350.0,144.6583,144.6678,144.3242,144.4292,4350.0
2022-06-29 14:10:00,151.3,151.43,151.22,151.43,4486.0,144.4292,144.5533,144.3528,144.5533,4486.0
2022-06-29 14:15:00,151.47,151.51,151.32,151.32,4796.0,144.5914,144.6296,144.4483,144.4483,4796.0
2022-06-29 14:20:00,151.19,151.31,151.19,151.31,6698.0,144.3242,144.4387,144.3242,144.4387,6698.0
2022-06-29 14:25:00,151.24,151.37,151.23,151.36,5089.0,144.3719,144.496,144.3623,144.4864,5089.0
2022-06-29 14:30:00,151.3,151.51,151.26,151.45,7059.0,144.4292,144.6296,144.391,144.5724,7059.0
2022-06-29 14:35:00,151.42,151.42,151.29,151.3,3872.0,144.5437,144.5437,144.4196,144.4292,3872.0
2022-06-29 14:40:00,151.25,151.27,151.1,151.15,5472.0,144.3814,144.4005,144.2383,144.286,5472.0
2022-06-29 14:45:00,151.17,151.2,151.01,151.12,5167.0,144.3051,144.3337,144.1523,144.2573,5167.0
2022-06-29 14:50:00,151.1,151.12,151.04,151.05,3457.0,144.2383,144.2573,144.181,144.1905,3457.0
2022-06-29 14:55:00,151.08,151.13,151.03,151.06,4653.0,144.2192,144.2669,144.1714,144.2001,4653.0
2022-06-29 15:00:00,151.08,151.12,150.98,151.05,2791.0,144.2192,144.2573,144.1237,144.1905,2791.0
2022-06-29 15:05:00,151.06,151.26,151.02,151.26,7083.0,144.2001,144.391,144.1619,144.391,7083.0
2022-06-29 15:10:00,151.22,151.26,151.05,151.25,6478.0,144.3528,144.391,144.1905,144.3814,6478.0
2022-06-29 15:15:00,151.26,151.54,151.15,151.37,10298.0,144.391,144.6583,144.286,144.496,10298.0
2022-06-29 15:20:00,151.42,151.5,151.41,151.47,6637.0,144.5437,144.6201,144.5342,144.5914,6637.0
2022-06-29 15:25:00,151.43,151.67,151.42,151.66,7976.0,144.5533,144.7824,144.5437,144.7728,7976.0
2022-06-29 15:30:00,151.62,151.62,151.26,151.27,11529.0,144.7346,144.7346,144.391,144.4005,11529.0
2022-06-29 15:35:00,151.27,151.46,151.19,151.43,17457.0,144.4005,144.5819,144.3242,144.5533,17457.0
2022-06-29 15:40:00,151.43,151.47,151.3,151.42,18805.0,144.5533,144.5914,144.4292,144.5437,18805.0
2022-06-29 15:45:00,151.42,151.53,151.23,151.28,35416.0,144.5437,144.6487,144.3623,144.4101,35416.0
2022-06-29 15:50:00,151.33,151.49,151.11,151.22,44435.0,144.4578,144.6105,144.2478,144.3528,44435.0
2022-06-29 15:55:00,151.22,151.49,151.19,151.25,67122.0,144.3528,144.6105,144.3242,144.3814,67122.0
2022-06-30 09:30:00,150.11,150.79,150.04,150.64,32808.0,143.2932,143.9423,143.2264,143.7991,32808.0
2022-06-30 09:35:00,150.53,150.87,150.53,150.87,8144.0,143.6941,144.0187,143.6941,144.0187,8144.0
2022-06-30 09:40:00,150.53,150.95,150.33,150.88,6794.0,143.6941,144.0951,143.5032,144.0282,6794.0
2022-06-30 09:45:00,150.96,151.36,150.83,150.83,8457.0,144.1046,144.4864,143.9805,143.9805,8457.0
2022-06-30 09:50:00,150.66,151.15,150.66,151.15,5774.0,143.8182,144.286,143.8182,144.286,5774.0
2022-06-30 09:55:00,151.0,151.1,150.68,150.88,7069.0,144.1428,144.2383,143.8373,144.0282,7069.0
2022-06-30 10:00:00,151.02,151.13,150.75,150.99,5874.0,144.1619,144.2669,143.9041,144.1332,5874.0
2022-06-30 10:05:00,151.02,151.33,150.96,151.19,5430.0,144.1619,144.4578,144.1046,144.3242,5430.0
2022-06-30 10:10:00,151.31,151.75,151.29,151.74,9965.0,144.4387,144.8587,144.4196,144.8492,9965.0
2022-06-30 10:15:00,151.7,151.79,151.56,151.79,5581.0,144.811,144.8969,144.6774,144.8969,5581.0
2022-06-30 10:20:00,151.75,151.99,151.6,151.77,4619.0,144.8587,145.0878,144.7155,144.8778,4619.0
2022-06-30 10:25:00,151.81,151.93,151.57,151.6,6311.0,144.916,145.0306,144.6869,144.7155,6311.0
2022-06-30 10:30:00,151.57,151.8,151.5,151.61,6313.0,144.6869,144.9065,144.6201,144.7251,6313.0
2022-06-30 10:35:00,151.62,151.73,151.3,151.3,4991.0,144.7346,144.8396,144.4292,144.4292,4991.0
2022-06-30 10:40:00,151.37,151.59,151.36,151.59,6245.0,144.496,144.706,144.4864,144.706,6245.0
2022-06-30 10:45:00,151.59,151.77,151.51,151.66,9222.0,144.706,144.8778,144.6296,144.7728,9222.0
2022-06-30 10:50:00,151.82,151.93,151.78,151.87,4795.0,144.9256,145.0306,144.8874,144.9733,4795.0
2022-06-30 10:55:00,151.99,152.14,151.9,152.05,16223.0,145.0878,145.231,145.0019,145.1451,16223.0
2022-06-30 11:00:00,152.01,152.03,151.81,151.84,13201.0,145.1069,145.126,144.916,144.9446,13201.0
2022-06-30 11:05:00,151.79,151.94,151.76,151.89,6400.0,144.8969,145.0401,144.8683,144.9924,6400.0
2022-06-30 11:10:00,151.87,151.87,151.63,151.64,7826.0,144.9733,144.9733,144.7442,144.7537,7826.0
2022-06-30 11:15:00,151.62,151.65,151.38,151.38,8207.0,144.7346,144.7633,144.5055,144.5055,8207.0
2022-06-30 11:20:00,151.38,151.52,151.3,151.5,7549.0,144.5055,144.6392,144.4292,144.6201,7549.0
2022-06-30 11:25:00,151.5,151.79,151.5,151.65,5892.0,144.6201,144.8969,144.6201,144.7633,5892.0
2022-06-30 11:30:00,151.58,151.62,151.41,151.47,4274.0,144.6965,144.7346,144.5342,144.5914,4274.0
2022-06-30 11:35:00,151.55,151.56,151.43,151.48,2345.0,144.6678,144.6774,144.5533,144.601,2345.0
2022-06-30 11:40:00,151.46,151.58,151.36,151.54,5661.0,144.5819,144.6965,144.4864,144.6583,5661.0
2022-06-30 11:45:00,151.53,151.71,151.44,151.67,4893.0,144.6487,144.8206,144.5628,144.7824,4893.0
2022-06-30 11:50:00,151.68,152.07,151.62,152.07,4002.0,144.7919,145.1642,144.7346,145.1642,4002.0
2022-06-30 11:55:00,152.06,152.24,151.96,152.15,6782.0,145.1547,145.3265,145.0592,145.2406,6782.0
2022-06-30 12:00:00,152.14,152.26,152.1,152.11,4617.0,145.231,145.3456,145.1928,145.2024,4617.0
2022-06-30 12:05:00,152.14,152.3,152.11,152.16,4735.0,145.231,145.3838,145.2024,145.2501,4735.0
2022-06-30 12:10:00,152.18,152.38,152.17,152.29,4665.0,145.2692,145.4601,145.2597,145.3742,4665.0
2022-06-30 12:15:00,152.39,152.49,152.28,152.48,2693.0,145.4697,145.5651,145.3647,145.5556,2693.0
2022-06-30 12:20:00,152.46,152.57,152.33,152.57,9221.0,145.5365,145.6415,145.4124,145.6415,9221.0
2022-06-30 12:25:00,152.61,152.78,152.61,152.78,3854.0,145.6797,145.842,145.6797,145.842,3854.0
2022-06-30 12:30:00,152.75,152.85,152.68,152.69,4836.0,145.8133,145.9088,145.7465,145.756,4836.0
2022-06-30 12:35:00,152.63,152.64,152.42,152.42,6087.0,145.6988,145.7083,145.4983,145.4983,6087.0
2022-06-30 12:40:00,152.45,152.54,152.43,152.54,3576.0,145.5269,145.6129,145.5079,145.6129,3576.0
2022-06-30 12:45:00,152.54,152.7,152.51,152.57,2553.0,145.6129,145.7656,145.5842,145.6415,2553.0
2022-06-30 12:50:00,152.58,152.74,152.54,152.64,3627.0,145.651,145.8038,145.6129,145.7083,3627.0
2022-06-30 12:55:00,152.63,152.7,152.52,152.52,4625.0,145.6988,145.7656,145.5938,145.5938,4625.0
2022-06-30 13:00:00,152.53,152.62,152.48,152.53,2461.0,145.6033,145.6892,145.5556,145.6033,2461.0
2022-06-30 13:05:00,152.55,152.55,152.35,152.47,2559.0,145.6224,145.6224,145.4315,145.546,2559.0
2022-06-30 13:10:00,152.44,152.49,152.19,152.19,3274.0,145.5174,145.5651,145.2788,145.2788,3274.0
2022-06-30 13:15:00,152.23,152.4,152.16,152.35,3720.0,145.3169,145.4792,145.2501,145.4315,3720.0
2022-06-30 13:20:00,152.38,152.63,152.34,152.63,8069.0,145.4601,145.6988,145.4219,145.6988,8069.0
2022-06-30 13:25:00,152.6,152.88,152.58,152.84,7208.0,145.6701,145.9374,145.651,145.8992,7208.0
2022-06-30 13:30:00,152.84,153.1,152.84,153.1,5025.0,145.8992,146.1474,145.8992,146.1474,5025.0
2022-06-30 13:35:00,153.12,153.18,152.95,152.99,9679.0,146.1665,146.2238,146.0042,146.0424,9679.0
2022-06-30 13:40:00,152.99,153.22,152.91,153.0,9347.0,146.0424,146.262,145.9661,146.052,9347.0
2022-06-30 13:45:00,153.0,153.19,152.95,153.18,2711.0,146.052,146.2333,146.0042,146.2238,2711.0
2022-06-30 13:50:00,153.18,153.27,153.12,153.27,5872.0,146.2238,146.3097,146.1665,146.3097,5872.0
2022-06-30 13:55:00,153.16,153.22,153.09,153.18,8781.0,146.2047,146.262,146.1379,146.2238,8781.0
2022-06-30 14:00:00,153.21,153.24,153.15,153.22,3710.0,146.2524,146.2811,146.1952,146.262,3710.0
2022-06-30 14:05:00,153.27,153.36,153.02,153.03,14625.0,146.3097,146.3956,146.0711,146.0806,14625.0
2022-06-30 14:10:00,153.02,153.18,152.92,152.97,7029.0,146.0711,146.2238,145.9756,146.0233,7029.0
2022-06-30 14:15:00,152.9,153.22,152.9,153.22,7086.0,145.9565,146.262,145.9565,146.262,7086.0
2022-06-30 14:20:00,153.21,153.27,152.89,152.92,6778.0,146.2524,146.3097,145.947,145.9756,6778.0
2022-06-30 14:25:00,152.91,153.06,152.76,152.99,8478.0,145.9661,146.1092,145.8229,146.0424,8478.0
2022-06-30 14:30:00,152.99,153.02,152.87,152.94,10569.0,146.0424,146.0711,145.9279,145.9947,10569.0
2022-06-30 14:35:00,152.95,153.06,152.92,153.02,4748.0,146.0042,146.1092,145.9756,146.0711,4748.0
2022-06-30 14:40:00,153.07,153.07,152.73,152.83,6111.0,146.1188,146.1188,145.7942,145.8897,6111.0
2022-06-30 14:45:00,152.7,152.88,152.7,152.88,6512.0,145.7656,145.9374,145.7656,145.9374,6512.0
2022-06-30 14:50:00,152.87,152.97,152.79,152.8,3281.0,145.9279,146.0233,145.8515,145.8611,3281.0
2022-06-30 14:55:00,152.78,153.16,152.75,153.13,16239.0,145.842,146.2047,145.8133,146.1761,16239.0
2022-06-30 15:00:00,153.13,153.23,153.03,153.06,16986.0,146.1761,146.2715,146.0806,146.1092,16986.0
2022-06-30 15:05:00,153.04,153.05,152.73,152.78,16472.0,146.0902,146.0997,145.7942,145.842,16472.0
2022-06-30 15:10:00,152.8,152.9,152.72,152.9,10557.0,145.8611,145.9565,145.7847,145.9565,10557.0
2022-06-30 15:15:00,152.87,152.87,152.61,152.62,17272.0,145.9279,145.9279,145.6797,145.6892,17272.0
2022-06-30 15:20:00,152.58,152.79,152.54,152.78,11993.0,145.651,145.8515,145.6129,145.842,11993.0
2022-06-30 15:25:00,152.8,153.28,152.78,153.28,25926.0,145.8611,146.3193,145.842,146.3193,25926.0
2022-06-30 15:30:00,153.19,153.38,152.92,153.36,13745.0,146.2333,146.4147,145.9756,146.3956,13745.0
2022-06-30 15:35:00,153.36,153.44,153.19,153.19,17382.0,146.3956,146.472,146.2333,146.2333,17382.0
2022-06-30 15:40:00,153.2,153.21,152.63,152.68,17501.0,146.2429,146.2524,145.6988,145.7465,17501.0
2022-06-30 15:45:00,152.7,153.15,152.68,153.06,23595.0,145.7656,146.1952,145.7465,146.1092,23595.0
2022-06-30 15:50:00,153.08,153.28,152.55,152.62,46069.0,146.1283,146.3193,145.6224,145.6892,46069.0
2022-06-30 15:55:00,152.6,153.03,152.56,152.98,117931.0,145.6701,146.0806,145.6319,146.0329,117931.0
2022-07-01 09:30:00,152.94,153.6,152.81,153.34,25319.0,145.9947,146.6247,145.8706,146.3765,25319.0
2022-07-01 09:35:00,153.41,153.5,153.13,153.43,3400.0,146.4433,146.5293,146.1761,146.4624,3400.0
2022-07-01 09:40:00,153.45,154.32,153.44,154.24,9864.0,146.4815,147.312,146.472,147.2357,9864.0
2022-07-01 09:45:00,154.2,154.51,154.17,154.26,6188.0,147.1975,147.4934,147.1688,147.2547,6188.0
2022-07-01 09:50:00,154.18,154.18,153.66,153.75,2000.0,147.1784,147.1784,146.682,146.7679,2000.0
2022-07-01 09:55:00,153.77,153.92,153.64,153.86,4000.0,146.787,146.9302,146.6629,146.8729,4000.0
2022-07-01 10:00:00,153.86,154.0,153.65,153.69,10123.0,146.8729,147.0066,146.6725,146.7106,10123.0
2022-07-01 10:05:00,153.65,153.7,153.34,153.59,7415.0,146.6725,146.7202,146.3765,146.6152,7415.0
2022-07-01 10:10:00,153.63,153.66,153.29,153.39,13827.0,146.6534,146.682,146.3288,146.4243,13827.0
2022-07-01 10:15:00,153.4,153.64,153.29,153.54,12145.0,146.4338,146.6629,146.3288,146.5674,12145.0
2022-07-01 10:20:00,153.54,153.7,153.33,153.65,9494.0,146.5674,146.7202,146.367,146.6725,9494.0
2022-07-01 10:25:00,153.58,154.1,153.53,154.1,15636.0,146.6056,147.102,146.5579,147.102,15636.0
2022-07-01 10:30:00,154.1,154.16,154.02,154.12,21085.0,147.102,147.1593,147.0256,147.1211,21085.0
2022-07-01 10:35:00,154.12,154.3,154.12,154.29,7426.0,147.1211,147.2929,147.1211,147.2834,7426.0
2022-07-01 10:40:00,154.28,154.5,154.17,154.22,9981.0,147.2738,147.4839,147.1688,147.2166,9981.0
2022-07-01 10:45:00,154.22,154.23,153.97,153.97,10145.0,147.2166,147.2261,146.9779,146.9779,10145.0
2022-07-01 10:50:00,153.94,154.35,153.89,154.32,7599.0,146.9493,147.3407,146.9016,147.312,7599.0
2022-07-01 10:55:00,154.31,154.6,154.21,154.21,8325.0,147.3025,147.5793,147.207,147.207,8325.0
2022-07-01 11:00:00,154.1,154.16,153.84,154.0,3138.0,147.102,147.1593,146.8538,147.0066,3138.0
2022-07-01 11:05:00,154.01,154.22,154.0,154.21,4900.0,147.0161,147.2166,147.0066,147.207,4900.0
2022-07-01 11:10:00,154.13,154.21,154.02,154.19,3789.0,147.1307,147.207,147.0256,147.1879,3789.0
2022-07-01 11:15:00,154.2,154.44,154.19,154.2,4278.0,147.1975,147.4266,147.1879,147.1975,4278.0
2022-07-01 11:20:00,154.18,154.24,154.11,154.2,3589.0,147.1784,147.2357,147.1116,147.1975,3589.0
2022-07-01 11:25:00,154.16,154.16,153.99,153.99,3748.0,147.1593,147.1593,146.997,146.997,3748.0
2022-07-01 11:30:00,154.07,154.22,154.07,154.21,2657.0,147.0734,147.2166,147.0734,147.207,2657.0
2022-07-01 11:35:00,154.22,154.41,154.18,154.24,4290.0,147.2166,147.3979,147.1784,147.2357,4290.0
2022-07-01 11:40:00,154.31,154.42,154.31,154.33,2362.0,147.3025,147.4075,147.3025,147.3216,2362.0
2022-07-01 11:45:00,154.36,154.42,154.26,154.28,4352.0,147.3502,147.4075,147.2547,147.2738,4352.0
2022-07-01 11:50:00,154.27,154.27,153.86,153.91,9965.0,147.2643,147.2643,146.8729,146.9206,9965.0
2022-07-01 11:55:00,153.86,153.98,153.7,153.72,7002.0,146.8729,146.9875,146.7202,146.7393,7002.0
2022-07-01 12:00:00,153.75,153.8,153.61,153.64,5698.0,146.7679,146.8156,146.6343,146.6629,5698.0
2022-07-01 12:05:00,153.71,153.99,153.7,153.9,7893.0,146.7297,146.997,146.7202,146.9111,7893.0
2022-07-01 12:10:00,153.86,154.04,153.81,154.04,2174.0,146.8729,147.0447,146.8252,147.0447,2174.0
2022-07-01 12:15:00,154.12,154.33,154.04,154.33,4070.0,147.1211,147.3216,147.0447,147.3216,4070.0
2022-07-01 12:20:00,154.25,154.43,154.24,154.43,3064.0,147.2452,147.417,147.2357,147.417,3064.0
2022-07-01 12:25:00,154.51,154.54,154.31,154.31,5620.0,147.4934,147.522,147.3025,147.3025,5620.0
2022-07-01 12:30:00,154.41,154.59,154.41,154.48,2791.0,147.3979,147.5698,147.3979,147.4648,2791.0
2022-07-01 12:35:00,154.46,154.59,154.46,154.46,3370.0,147.4457,147.5698,147.4457,147.4457,3370.0
2022-07-01 12:40:00,154.43,154.45,154.35,154.35,1063.0,147.417,147.4361,147.3407,147.3407,1063.0
2022-07-01 12:45:00,154.34,154.48,154.31,154.45,3494.0,147.3311,147.4648,147.3025,147.4361,3494.0
2022-07-01 12:50:00,154.56,154.6,154.48,154.53,3537.0,147.5411,147.5793,147.4648,147.5125,3537.0
2022-07-01 12:55:00,154.5,154.53,154.35,154.38,3023.0,147.4839,147.5125,147.3407,147.3693,3023.0
2022-07-01 13:00:00,154.32,154.43,154.28,154.28,3284.0,147.312,147.417,147.2738,147.2738,3284.0
2022-07-01 13:05:00,154.3,154.4,154.3,154.36,22301.0,147.2929,147.3884,147.2929,147.3502,22301.0
2022-07-01 13:10:00,154.33,154.34,153.97,153.98,10416.0,147.3216,147.3311,146.9779,146.9875,10416.0
2022-07-01 13:15:00,154.02,154.12,153.91,154.12,18409.0,147.0256,147.1211,146.9206,147.1211,18409.0
2022-07-01 13:20:00,154.1,154.23,154.03,154.14,25225.0,147.102,147.2261,147.0352,147.1402,25225.0
2022-07-01 13:25:00,154.18,154.18,153.95,154.04,13110.0,147.1784,147.1784,146.9588,147.0447,13110.0
2022-07-01 13:30:00,154.05,154.26,154.04,154.22,3473.0,147.0543,147.2547,147.0447,147.2166,3473.0
2022-07-01 13:35:00,154.25,154.56,154.19,154.41,9273.0,147.2452,147.5411,147.1879,147.3979,9273.0
2022-07-01 13:40:00,154.44,154.64,154.44,154.61,4142.0,147.4266,147.6175,147.4266,147.5889,4142.0
2022-07-01 13:45:00,154.61,154.77,154.6,154.72,13381.0,147.5889,147.7416,147.5793,147.6939,13381.0
2022-07-01 13:50:00,154.74,154.74,154.49,154.53,23878.0,147.713,147.713,147.4743,147.5125,23878.0
2022-07-01 13:55:00,154.56,154.9,154.56,154.9,6404.0,147.5411,147.8657,147.5411,147.8657,6404.0
2022-07-01 14:00:00,154.85,155.08,154.83,154.83,7893.0,147.818,148.0375,147.7989,147.7989,7893.0
2022-07-01 14:05:00,154.89,155.04,154.82,154.86,2837.0,147.8561,147.9993,147.7893,147.8275,2837.0
2022-07-01 14:10:00,154.87,154.87,154.68,154.81,2268.0,147.837,147.837,147.6557,147.7798,2268.0
2022-07-01 14:15:00,154.81,155.04,154.81,155.0,13269.0,147.7798,147.9993,147.7798,147.9611,13269.0
2022-07-01 14:20:00,155.05,155.13,154.99,155.11,12193.0,148.0089,148.0852,147.9516,148.0661,12193.0
2022-07-01 14:25:00,155.11,155.11,154.9,154.91,8218.0,148.0661,148.0661,147.8657,147.8752,8218.0
2022-07-01 14:30:00,154.95,155.04,154.95,154.98,6020.0,147.9134,147.9993,147.9134,147.9421,6020.0
2022-07-01 14:35:00,154.95,154.96,154.75,154.84,6784.0,147.9134,147.923,147.7225,147.8084,6784.0
2022-07-01 14:40:00,154.79,154.84,154.73,154.75,5929.0,147.7607,147.8084,147.7034,147.7225,5929.0
2022-07-01 14:45:00,154.75,154.95,154.71,154.94,10145.0,147.7225,147.9134,147.6843,147.9039,10145.0
2022-07-01 14:50:00,154.94,154.97,154.78,154.78,6411.0,147.9039,147.9325,147.7511,147.7511,6411.0
2022-07-01 14:55:00,154.76,155.04,154.71,155.02,18767.0,147.732,147.9993,147.6843,147.9802,18767.0
2022-07-01 15:00:00,155.13,155.21,155.01,155.07,7834.0,148.0852,148.1616,147.9707,148.028,7834.0
2022-07-01 15:05:00,155.06,155.19,154.92,155.09,17390.0,148.0184,148.1425,147.8848,148.0471,17390.0
2022-07-01 15:10:00,155.04,155.22,155.03,155.16,15839.0,147.9993,148.1712,147.9898,148.1139,15839.0
2022-07-01 15:15:00,155.11,155.18,154.99,155.09,30442.0,148.0661,148.133,147.9516,148.0471,30442.0
2022-07-01 15:20:00,155.12,155.13,154.97,155.03,8158.0,148.0757,148.0852,147.9325,147.9898,8158.0
2022-07-01 15:25:00,155.05,155.33,154.98,155.32,21463.0,148.0089,148.2762,147.9421,148.2666,21463.0
2022-07-01 15:30:00,155.3,155.65,155.28,155.6,10150.0,148.2475,148.5816,148.2284,148.5339,10150.0
2022-07-01 15:35:00,155.62,155.81,155.62,155.74,11651.0,148.553,148.7344,148.553,148.6675,11651.0
2022-07-01 15:40:00,155.74,156.01,155.73,155.86,12955.0,148.6675,148.9253,148.658,148.7821,12955.0
2022-07-01 15:45:00,155.84,155.98,155.81,155.97,12225.0,148.763,148.8966,148.7344,148.8871,12225.0
2022-07-01 15:50:00,155.98,155.99,155.48,155.7,25777.0,148.8966,148.9062,148.4193,148.6294,25777.0
2022-07-01 15:55:00,155.66,155.77,155.46,155.65,101843.0,148.5912,148.6962,148.4003,148.5816,101843.0
2022-07-05 09:30:00,154.5,154.63,154.1,154.46,46348.0,147.4839,147.6079,147.102,147.4457,46348.0
2022-07-05 09:35:00,154.39,154.92,154.09,154.13,6691.0,147.3788,147.8848,147.0925,147.1307,6691.0
2022-07-05 09:40:00,153.99,153.99,153.12,153.14,34661.0,146.997,146.997,146.1665,146.1856,34661.0
2022-07-05 09:45:00,153.17,153.33,152.9,153.32,25017.0,146.2142,146.367,145.9565,146.3574,25017.0
2022-07-05 09:50:00,153.16,153.46,152.81,152.93,4085.0,146.2047,146.4911,145.8706,145.9851,4085.0
2022-07-05 09:55:00,152.93,153.03,152.73,152.93,8738.0,145.9851,146.0806,145.7942,145.9851,8738.0
2022-07-05 10:00:00,152.68,153.03,152.39,152.39,26010.0,145.7465,146.0806,145.4697,145.4697,26010.0
2022-07-05 10:05:00,152.46,152.47,152.09,152.31,4645.0,145.5365,145.546,145.1833,145.3933,4645.0
2022-07-05 10:10:00,152.53,152.81,152.47,152.69,17224.0,145.6033,145.8706,145.546,145.756,17224.0
2022-07-05 10:15:00,152.6,152.6,151.97,152.15,8035.0,145.6701,145.6701,145.0687,145.2406,8035.0
2022-07-05 10:20:00,152.14,152.6,152.06,152.55,9467.0,145.231,145.6701,145.1547,145.6224,9467.0
2022-07-05 10:25:00,152.55,152.74,152.43,152.44,4250.0,145.6224,145.8038,145.5079,145.5174,4250.0
2022-07-05 10:30:00,152.55,152.55,152.23,152.24,7539.0,145.6224,145.6224,145.3169,145.3265,7539.0
2022-07-05 10:35:00,152.16,152.49,151.88,151.97,12640.0,145.2501,145.5651,144.9828,145.0687,12640.0
2022-07-05 10:40:00,152.03,152.1,151.3,151.3,8915.0,145.126,145.1928,144.4292,144.4292,8915.0
2022-07-05 10:45:00,151.3,151.64,151.3,151.58,3147.0,144.4292,144.7537,144.4292,144.6965,3147.0
2022-07-05 10:50:00,151.61,151.71,151.26,151.3,10560.0,144.7251,144.8206,144.391,144.4292,10560.0
2022-07-05 10:55:00,151.3,151.3,151.0,151.05,3681.0,144.4292,144.4292,144.1428,144.1905,3681.0
2022-07-05 11:00:00,151.06,151.2,150.86,151.2,5742.0,144.2001,144.3337,144.0092,144.3337,5742.0
2022-07-05 11:05:00,151.1,151.42,151.09,151.35,3611.0,144.2383,144.5437,144.2287,144.4769,3611.0
2022-07-05 11:10:00,151.29,151.41,151.16,151.36,1931.0,144.4196,144.5342,144.2955,144.4864,1931.0
2022-07-05 11:15:00,151.35,151.61,151.28,151.41,5967.0,144.4769,144.7251,144.4101,144.5342,5967.0
2022-07-05 11:20:00,151.54,151.54,151.24,151.3,4471.0,144.6583,144.6583,144.3719,144.4292,4471.0
2022-07-05 11:25:00,151.3,151.6,151.28,151.45,6574.0,144.4292,144.7155,144.4101,144.5724,6574.0
2022-07-05 11:30:00,151.45,151.52,151.3,151.3,3305.0,144.5724,144.6392,144.4292,144.4292,3305.0
2022-07-05 11:35:00,151.31,151.5,151.24,151.44,5348.0,144.4387,144.6201,144.3719,144.5628,5348.0
2022-07-05 11:40:00,151.4,151.76,151.4,151.76,5091.0,144.5246,144.8683,144.5246,144.8683,5091.0
2022-07-05 11:45:00,151.76,151.86,151.48,151.65,4830.0,144.8683,144.9637,144.601,144.7633,4830.0
2022-07-05 11:50:00,151.56,151.61,151.29,151.38,1944.0,144.6774,144.7251,144.4196,144.5055,1944.0
2022-07-05 11:55:00,151.39,151.6,151.29,151.31,5092.0,144.5151,144.7155,144.4196,144.4387,5092.0
2022-07-05 12:00:00,151.3,151.41,151.18,151.19,1204.0,144.4292,144.5342,144.3146,144.3242,1204.0
2022-07-05 12:05:00,151.22,151.22,150.98,151.07,3130.0,144.3528,144.3528,144.1237,144.2096,3130.0
2022-07-05 12:10:00,151.19,151.22,150.81,150.82,4058.0,144.3242,144.3528,143.9614,143.971,4058.0
2022-07-05 12:15:00,150.75,150.97,150.69,150.87,3990.0,143.9041,144.1142,143.8469,144.0187,3990.0
2022-07-05 12:20:00,150.93,151.19,150.74,151.19,5469.0,144.076,144.3242,143.8946,144.3242,5469.0
2022-07-05 12:25:00,151.24,151.24,151.0,151.0,5109.0,144.3719,144.3719,144.1428,144.1428,5109.0
2022-07-05 12:30:00,151.07,151.14,150.85,150.85,2069.0,144.2096,144.2764,143.9996,143.9996,2069.0
2022-07-05 12:35:00,150.85,150.92,150.74,150.9,1914.0,143.9996,144.0664,143.8946,144.0473,1914.0
2022-07-05 12:40:00,150.9,150.9,150.65,150.77,2756.0,144.0473,144.0473,143.8087,143.9232,2756.0
2022-07-05 12:45:00,150.68,150.95,150.65,150.77,2922.0,143.8373,144.0951,143.8087,143.9232,2922.0
2022-07-05 12:50:00,150.77,150.86,150.7,150.76,4886.0,143.9232,144.0092,143.8564,143.9137,4886.0
2022-07-05 12:55:00,150.8,150.8,150.67,150.7,1058.0,143.9519,143.9519,143.8278,143.8564,1058.0
2022-07-05 13:00:00,150.77,150.85,150.68,150.72,2478.0,143.9232,143.9996,143.8373,143.8755,2478.0
2022-07-05 13:05:00,150.73,150.74,150.55,150.73,8491.0,143.8851,143.8946,143.7132,143.8851,8491.0
2022-07-05 13:10:00,150.71,150.82,150.67,150.67,9747.0,143.866,143.971,143.8278,143.8278,9747.0
2022-07-05 13:15:00,150.72,150.75,150.62,150.75,3454.0,143.8755,143.9041,143.78,143.9041,3454.0
2022-07-05 13:20:00,150.76,150.83,150.55,150.55,5966.0,143.9137,143.9805,143.7132,143.7132,5966.0
2022-07-05 13:25:00,150.55,150.67,150.45,150.45,32688.0,143.7132,143.8278,143.6178,143.6178,32688.0
2022-07-05 13:30:00,150.4,150.52,150.39,150.48,9821.0,143.57,143.6846,143.5605,143.6464,9821.0
2022-07-05 13:35:00,150.52,150.84,150.47,150.78,8679.0,143.6846,143.9901,143.6369,143.9328,8679.0
2022-07-05 13:40:00,150.88,150.88,150.68,150.71,3017.0,144.0282,144.0282,143.8373,143.866,3017.0
2022-07-05 13:45:00,150.71,150.77,150.46,150.64,3387.0,143.866,143.9232,143.6273,143.7991,3387.0
2022-07-05 13:50:00,150.63,150.63,150.47,150.49,2385.0,143.7896,143.7896,143.6369,143.656,2385.0
2022-07-05 13:55:00,150.48,150.53,150.39,150.46,4393.0,143.6464,143.6941,143.5605,143.6273,4393.0
2022-07-05 14:00:00,150.5,150.85,150.49,150.83,8255.0,143.6655,143.9996,143.656,143.9805,8255.0
2022-07-05 14:05:00,150.79,150.79,150.48,150.48,3261.0,143.9423,143.9423,143.6464,143.6464,3261.0
2022-07-05 14:10:00,150.44,150.64,150.44,150.52,3321.0,143.6082,143.7991,143.6082,143.6846,3321.0
2022-07-05 14:15:00,150.52,150.61,150.35,150.61,16775.0,143.6846,143.7705,143.5223,143.7705,16775.0
2022-07-05 14:20:00,150.62,150.62,150.48,150.61,3461.0,143.78,143.78,143.6464,143.7705,3461.0
2022-07-05 14:25:00,150.61,150.73,150.61,150.72,2864.0,143.7705,143.8851,143.7705,143.8755,2864.0
2022-07-05 14:30:00,150.65,150.94,150.65,150.92,6045.0,143.8087,144.0855,143.8087,144.0664,6045.0
2022-07-05 14:35:00,150.87,151.09,150.82,151.09,4184.0,144.0187,144.2287,143.971,144.2287,4184.0
2022-07-05 14:40:00,151.07,151.12,150.84,150.84,4901.0,144.2096,144.2573,143.9901,143.9901,4901.0
2022-07-05 14:45:00,150.92,151.04,150.83,151.03,6510.0,144.0664,144.181,143.9805,144.1714,6510.0
2022-07-05 14:50:00,151.03,151.24,151.02,151.24,4403.0,144.1714,144.3719,144.1619,144.3719,4403.0
2022-07-05 14:55:00,151.24,151.25,151.09,151.11,11126.0,144.3719,144.3814,144.2287,144.2478,11126.0
2022-07-05 15:00:00,151.15,151.21,151.01,151.13,6275.0,144.286,144.3433,144.1523,144.2669,6275.0
2022-07-05 15:05:00,151.24,151.56,151.14,151.56,8201.0,144.3719,144.6774,144.2764,144.6774,8201.0
2022-07-05 15:10:00,151.6,151.67,151.51,151.61,5509.0,144.7155,144.7824,144.6296,144.7251,5509.0
2022-07-05 15:15:00,151.64,151.67,151.33,151.36,6500.0,144.7537,144.7824,144.4578,144.4864,6500.0
2022-07-05 15:20:00,151.41,151.63,151.4,151.56,8734.0,144.5342,144.7442,144.5246,144.6774,8734.0
2022-07-05 15:25:00,151.62,151.63,151.5,151.58,8933.0,144.7346,144.7442,144.6201,144.6965,8933.0
2022-07-05 15:30:00,151.57,151.67,151.4,151.67,20296.0,144.6869,144.7824,144.5246,144.7824,20296.0
2022-07-05 15:35:00,151.67,151.67,151.41,151.53,9505.0,144.7824,144.7824,144.5342,144.6487,9505.0
2022-07-05 15:40:00,151.53,151.6,151.49,151.5,11131.0,144.6487,144.7155,144.6105,144.6201,11131.0
2022-07-05 15:45:00,151.59,151.77,151.55,151.75,21673.0,144.706,144.8778,144.6678,144.8587,21673.0
2022-07-05 15:50:00,151.79,151.87,151.41,151.65,40016.0,144.8969,144.9733,144.5342,144.7633,40016.0
2022-07-05 15:55:00,151.65,151.79,151.49,151.79,63259.0,144.7633,144.8969,144.6105,144.8969,63259.0
2022-07-06 09:30:00,151.76,153.53,151.28,153.16,37350.0,144.8683,146.5579,144.4101,146.2047,37350.0
2022-07-06 09:35:00,153.22,153.68,153.01,153.01,5365.0,146.262,146.7011,146.0615,146.0615,5365.0
2022-07-06 09:40:00,153.03,153.21,152.69,152.81,10653.0,146.0806,146.2524,145.756,145.8706,10653.0
2022-07-06 09:45:00,152.88,152.95,152.43,152.73,6492.0,145.9374,146.0042,145.5079,145.7942,6492.0
2022-07-06 09:50:00,152.74,153.04,152.64,152.7,7630.0,145.8038,146.0902,145.7083,145.7656,7630.0
2022-07-06 09:55:00,152.71,152.94,152.63,152.86,9563.0,145.7751,145.9947,145.6988,145.9183,9563.0
2022-07-06 10:00:00,152.88,152.88,152.55,152.73,6088.0,145.9374,145.9374,145.6224,145.7942,6088.0
2022-07-06 10:05:00,152.73,153.3,152.73,153.25,5792.0,145.7942,146.3383,145.7942,146.2906,5792.0
2022-07-06 10:10:00,153.24,153.36,152.73,152.86,5090.0,146.2811,146.3956,145.7942,145.9183,5090.0
2022-07-06 10:15:00,152.92,153.19,152.85,153.14,7061.0,145.9756,146.2333,145.9088,146.1856,7061.0
2022-07-06 10:20:00,153.1,153.9,153.1,153.9,17830.0,146.1474,146.9111,146.1474,146.9111,17830.0
2022-07-06 10:25:00,153.84,154.14,153.83,153.97,7259.0,146.8538,147.1402,146.8443,146.9779,7259.0
2022-07-06 10:30:00,153.98,153.98,153.66,153.74,4698.0,146.9875,146.9875,146.682,146.7584,4698.0
2022-07-06 10:35:00,153.69,153.7,153.45,153.47,4810.0,146.7106,146.7202,146.4815,146.5006,4810.0
2022-07-06 10:40:00,153.52,153.57,153.39,153.42,2386.0,146.5484,146.5961,146.4243,146.4529,2386.0
2022-07-06 10:45:00,153.48,153.5,153.05,153.06,4788.0,146.5102,146.5293,146.0997,146.1092,4788.0
2022-07-06 10:50:00,153.05,153.16,152.93,153.1,4980.0,146.0997,146.2047,145.9851,146.1474,4980.0
2022-07-06 10:55:00,153.1,153.33,153.05,153.25,5279.0,146.1474,146.367,146.0997,146.2906,5279.0
2022-07-06 11:00:00,153.22,153.22,152.97,153.06,5632.0,146.262,146.262,146.0233,146.1092,5632.0
2022-07-06 11:05:00,153.22,153.25,153.03,153.23,9158.0,146.262,146.2906,146.0806,146.2715,9158.0
2022-07-06 11:10:00,153.22,153.46,153.12,153.38,4208.0,146.262,146.4911,146.1665,146.4147,4208.0
2022-07-06 11:15:00,153.42,153.46,153.16,153.19,4833.0,146.4529,146.4911,146.2047,146.2333,4833.0
2022-07-06 11:20:00,153.24,153.39,153.2,153.37,8146.0,146.2811,146.4243,146.2429,146.4052,8146.0
2022-07-06 11:25:00,153.41,153.44,153.27,153.44,2647.0,146.4433,146.472,146.3097,146.472,2647.0
2022-07-06 11:30:00,153.4,153.51,153.35,153.51,4525.0,146.4338,146.5388,146.3861,146.5388,4525.0
2022-07-06 11:35:00,153.62,153.79,153.6,153.75,5178.0,146.6438,146.8061,146.6247,146.7679,5178.0
2022-07-06 11:40:00,153.74,153.8,153.56,153.56,154468.0,146.7584,146.8156,146.5865,146.5865,154468.0
2022-07-06 11:45:00,153.51,153.62,153.46,153.53,2624.0,146.5388,146.6438,146.4911,146.5579,2624.0
2022-07-06 11:50:00,153.53,153.73,153.52,153.7,3153.0,146.5579,146.7488,146.5484,146.7202,3153.0
2022-07-06 11:55:00,153.72,153.86,153.71,153.86,4197.0,146.7393,146.8729,146.7297,146.8729,4197.0
2022-07-06 12:00:00,153.89,153.89,153.5,153.5,3725.0,146.9016,146.9016,146.5293,146.5293,3725.0
2022-07-06 12:05:00,153.53,153.64,153.42,153.48,4979.0,146.5579,146.6629,146.4529,146.5102,4979.0
2022-07-06 12:10:00,153.49,153.67,153.48,153.65,2296.0,146.5197,146.6915,146.5102,146.6725,2296.0
2022-07-06 12:15:00,153.66,153.71,153.66,153.66,2260.0,146.682,146.7297,146.682,146.682,2260.0
2022-07-06 12:20:00,153.69,153.74,153.58,153.59,2964.0,146.7106,146.7584,146.6056,146.6152,2964.0
2022-07-06 12:25:00,153.6,153.6,153.55,153.6,2801.0,146.6247,146.6247,146.577,146.6247,2801.0
2022-07-06 12:30:00,153.59,153.6,153.48,153.54,5444.0,146.6152,146.6247,146.5102,146.5674,5444.0
2022-07-06 12:35:00,153.55,153.61,153.49,153.49,4863.0,146.577,146.6343,146.5197,146.5197,4863.0
2022-07-06 12:40:00,153.51,153.71,153.51,153.68,3274.0,146.5388,146.7297,146.5388,146.7011,3274.0
2022-07-06 12:45:00,153.7,153.97,153.7,153.96,4210.0,146.7202,146.9779,146.7202,146.9684,4210.0
2022-07-06 12:50:00,153.93,153.95,153.9,153.94,1825.0,146.9397,146.9588,146.9111,146.9493,1825.0
2022-07-06 12:55:00,153.95,153.99,153.92,153.97,2631.0,146.9588,146.997,146.9302,146.9779,2631.0
2022-07-06 13:00:00,154.0,154.06,154.0,154.05,3483.0,147.0066,147.0638,147.0066,147.0543,3483.0
2022-07-06 13:05:00,154.07,154.18,154.06,154.16,3156.0,147.0734,147.1784,147.0638,147.1593,3156.0
2022-07-06 13:10:00,154.13,154.13,154.0,154.12,3222.0,147.1307,147.1307,147.0066,147.1211,3222.0
2022-07-06 13:15:00,154.12,154.16,154.08,154.09,2946.0,147.1211,147.1593,147.0829,147.0925,2946.0
2022-07-06 13:20:00,154.09,154.09,153.89,153.92,4001.0,147.0925,147.0925,146.9016,146.9302,4001.0
2022-07-06 13:25:00,153.91,153.94,153.81,153.91,4296.0,146.9206,146.9493,146.8252,146.9206,4296.0
2022-07-06 13:30:00,153.9,153.9,153.81,153.87,2525.0,146.9111,146.9111,146.8252,146.8825,2525.0
2022-07-06 13:35:00,153.88,153.92,153.81,153.84,4647.0,146.892,146.9302,146.8252,146.8538,4647.0
2022-07-06 13:40:00,153.83,153.87,153.76,153.8,12291.0,146.8443,146.8825,146.7775,146.8156,12291.0
2022-07-06 13:45:00,153.83,154.04,153.83,154.02,3157.0,146.8443,147.0447,146.8443,147.0256,3157.0
2022-07-06 13:50:00,154.02,154.07,153.98,154.06,3781.0,147.0256,147.0734,146.9875,147.0638,3781.0
2022-07-06 13:55:00,154.08,154.18,154.06,154.16,4035.0,147.0829,147.1784,147.0638,147.1593,4035.0
2022-07-06 14:00:00,154.16,154.25,153.84,154.09,8675.0,147.1593,147.2452,146.8538,147.0925,8675.0
2022-07-06 14:05:00,154.16,154.33,154.15,154.18,3034.0,147.1593,147.3216,147.1497,147.1784,3034.0
2022-07-06 14:10:00,154.19,154.39,153.97,154.31,4827.0,147.1879,147.3788,146.9779,147.3025,4827.0
2022-07-06 14:15:00,154.37,154.37,154.21,154.23,4045.0,147.3598,147.3598,147.207,147.2261,4045.0
2022-07-06 14:20:00,154.33,154.47,154.26,154.44,3951.0,147.3216,147.4552,147.2547,147.4266,3951.0
2022-07-06 14:25:00,154.45,154.75,154.27,154.74,8866.0,147.4361,147.7225,147.2643,147.713,8866.0
2022-07-06 14:30:00,154.74,155.17,154.69,155.05,5754.0,147.713,148.1234,147.6652,148.0089,5754.0
2022-07-06 14:35:00,155.06,155.17,154.92,155.13,5247.0,148.0184,148.1234,147.8848,148.0852,5247.0
2022-07-06 14:40:00,155.18,155.44,155.13,155.15,7507.0,148.133,148.3812,148.0852,148.1043,7507.0
2022-07-06 14:45:00,155.26,155.28,155.02,155.04,2755.0,148.2093,148.2284,147.9802,147.9993,2755.0
2022-07-06 14:50:00,154.93,154.97,154.8,154.97,3807.0,147.8943,147.9325,147.7702,147.9325,3807.0
2022-07-06 14:55:00,154.94,155.03,154.84,154.97,13177.0,147.9039,147.9898,147.8084,147.9325,13177.0
2022-07-06 15:00:00,155.0,155.0,154.58,154.81,6023.0,147.9611,147.9611,147.5602,147.7798,6023.0
2022-07-06 15:05:00,154.81,154.9,154.75,154.89,6656.0,147.7798,147.8657,147.7225,147.8561,6656.0
2022-07-06 15:10:00,154.9,155.08,154.83,154.97,12209.0,147.8657,148.0375,147.7989,147.9325,12209.0
2022-07-06 15:15:00,154.9,154.99,154.87,154.88,14452.0,147.8657,147.9516,147.837,147.8466,14452.0
2022-07-06 15:20:00,154.88,155.18,154.82,155.12,59990.0,147.8466,148.133,147.7893,148.0757,59990.0
2022-07-06 15:25:00,155.09,155.23,154.97,155.18,34035.0,148.0471,148.1807,147.9325,148.133,34035.0
2022-07-06 15:30:00,155.2,155.2,154.94,155.09,38500.0,148.1521,148.1521,147.9039,148.0471,38500.0
2022-07-06 15:35:00,155.06,155.23,154.96,155.02,42972.0,148.0184,148.1807,147.923,147.9802,42972.0
2022-07-06 15:40:00,155.03,155.07,154.86,154.9,11232.0,147.9898,148.028,147.8275,147.8657,11232.0
2022-07-06 15:45:00,154.89,154.94,154.57,154.63,55847.0,147.8561,147.9039,147.5507,147.6079,55847.0
2022-07-06 15:50:00,154.66,154.75,154.19,154.43,33890.0,147.6366,147.7225,147.1879,147.417,33890.0
2022-07-06 15:55:00,154.43,154.63,154.24,154.52,91303.0,147.417,147.6079,147.2357,147.5029,91303.0
2022-07-07 09:30:00,154.39,155.19,154.39,154.7,27533.0,147.3788,148.1425,147.3788,147.6748,27533.0
2022-07-07 09:35:00,154.83,154.96,154.4,154.62,10582.0,147.7989,147.923,147.3884,147.5984,10582.0
2022-07-07 09:40:00,154.75,154.87,154.21,154.24,7674.0,147.7225,147.837,147.207,147.2357,7674.0
2022-07-07 09:45:00,154.16,154.25,153.98,154.23,6083.0,147.1593,147.2452,146.9875,147.2261,6083.0
2022-07-07 09:50:00,154.18,154.25,153.9,153.97,6326.0,147.1784,147.2452,146.9111,146.9779,6326.0
2022-07-07 09:55:00,153.92,154.19,153.89,154.18,5338.0,146.9302,147.1879,146.9016,147.1784,5338.0
2022-07-07 10:00:00,154.19,154.25,153.85,153.99,6748.0,147.1879,147.2452,146.8634,146.997,6748.0
2022-07-07 10:05:00,153.94,154.1,153.45,153.45,8396.0,146.9493,147.102,146.4815,146.4815,8396.0
2022-07-07 10:10:00,153.48,153.86,153.47,153.85,12610.0,146.5102,146.8729,146.5006,146.8634,12610.0
2022-07-07 10:15:00,153.83,153.83,153.43,153.43,15508.0,146.8443,146.8443,146.4624,146.4624,15508.0
2022-07-07 10:20:00,153.43,153.92,153.43,153.76,12320.0,146.4624,146.9302,146.4624,146.7775,12320.0
2022-07-07 10:25:00,153.75,153.86,153.65,153.69,2581.0,146.7679,146.8729,146.6725,146.7106,2581.0
2022-07-07 10:30:00,153.72,154.08,153.68,154.03,6699.0,146.7393,147.0829,146.7011,147.0352,6699.0
2022-07-07 10:35:00,154.04,154.1,153.91,153.91,4917.0,147.0447,147.102,146.9206,146.9206,4917.0
2022-07-07 10:40:00,154.01,154.01,153.6,153.65,5533.0,147.0161,147.0161,146.6247,146.6725,5533.0
2022-07-07 10:45:00,153.68,153.68,153.56,153.68,3017.0,146.7011,146.7011,146.5865,146.7011,3017.0
2022-07-07 10:50:00,153.73,153.74,153.64,153.69,1914.0,146.7488,146.7584,146.6629,146.7106,1914.0
2022-07-07 10:55:00,153.81,153.94,153.68,153.68,5688.0,146.8252,146.9493,146.7011,146.7011,5688.0
2022-07-07 11:00:00,153.69,153.81,153.63,153.78,2742.0,146.7106,146.8252,146.6534,146.7965,2742.0
2022-07-07 11:05:00,153.81,154.0,153.81,153.85,3802.0,146.8252,147.0066,146.8252,146.8634,3802.0
2022-07-07 11:10:00,153.85,153.94,153.72,153.79,3530.0,146.8634,146.9493,146.7393,146.8061,3530.0
2022-07-07 11:15:00,153.82,153.85,153.82,153.85,2178.0,146.8347,146.8634,146.8347,146.8634,2178.0
2022-07-07 11:20:00,153.88,154.18,153.87,154.07,3372.0,146.892,147.1784,146.8825,147.0734,3372.0
2022-07-07 11:25:00,153.99,154.0,153.41,153.48,3140.0,146.997,147.0066,146.4433,146.5102,3140.0
2022-07-07 11:30:00,153.46,153.61,153.46,153.56,2867.0,146.4911,146.6343,146.4911,146.5865,2867.0
2022-07-07 11:35:00,153.54,153.61,153.51,153.59,2345.0,146.5674,146.6343,146.5388,146.6152,2345.0
2022-07-07 11:40:00,153.6,153.66,153.49,153.49,4152.0,146.6247,146.682,146.5197,146.5197,4152.0
2022-07-07 11:45:00,153.44,153.5,153.41,153.44,2119.0,146.472,146.5293,146.4433,146.472,2119.0
2022-07-07 11:50:00,153.44,153.5,153.42,153.42,4484.0,146.472,146.5293,146.4529,146.4529,4484.0
2022-07-07 11:55:00,153.4,153.42,153.33,153.34,3001.0,146.4338,146.4529,146.367,146.3765,3001.0
2022-07-07 12:00:00,153.33,153.38,153.22,153.25,3009.0,146.367,146.4147,146.262,146.2906,3009.0
2022-07-07 12:05:00,153.27,153.5,153.27,153.35,4101.0,146.3097,146.5293,146.3097,146.3861,4101.0
2022-07-07 12:10:00,153.36,153.36,153.24,153.31,4550.0,146.3956,146.3956,146.2811,146.3479,4550.0
2022-07-07 12:15:00,153.37,153.79,153.35,153.79,7303.0,146.4052,146.8061,146.3861,146.8061,7303.0
2022-07-07 12:20:00,153.84,153.97,153.81,153.84,4849.0,146.8538,146.9779,146.8252,146.8538,4849.0
2022-07-07 12:25:00,153.85,154.01,153.84,153.84,4155.0,146.8634,147.0161,146.8538,146.8538,4155.0
2022-07-07 12:30:00,153.87,153.93,153.84,153.92,4499.0,146.8825,146.9397,146.8538,146.9302,4499.0
2022-07-07 12:35:00,153.93,154.0,153.88,153.89,5304.0,146.9397,147.0066,146.892,146.9016,5304.0
2022-07-07 12:40:00,153.88,154.0,153.83,153.86,3771.0,146.892,147.0066,146.8443,146.8729,3771.0
2022-07-07 12:45:00,153.81,153.85,153.63,153.64,4846.0,146.8252,146.8634,146.6534,146.6629,4846.0
2022-07-07 12:50:00,153.67,153.7,153.49,153.49,1708.0,146.6915,146.7202,146.5197,146.5197,1708.0
2022-07-07 12:55:00,153.45,153.59,153.45,153.53,3258.0,146.4815,146.6152,146.4815,146.5579,3258.0
2022-07-07 13:00:00,153.53,153.6,153.43,153.49,4186.0,146.5579,146.6247,146.4624,146.5197,4186.0
2022-07-07 13:05:00,153.49,153.49,153.37,153.38,2648.0,146.5197,146.5197,146.4052,146.4147,2648.0
2022-07-07 13:10:00,153.34,153.36,153.25,153.31,3098.0,146.3765,146.3956,146.2906,146.3479,3098.0
2022-07-07 13:15:00,153.31,153.57,153.31,153.57,3289.0,146.3479,146.5961,146.3479,146.5961,3289.0
2022-07-07 13:20:00,153.53,153.6,153.46,153.52,3434.0,146.5579,146.6247,146.4911,146.5484,3434.0
2022-07-07 13:25:00,153.53,153.53,153.42,153.48,3864.0,146.5579,146.5579,146.4529,146.5102,3864.0
2022-07-07 13:30:00,153.48,153.59,153.48,153.53,3650.0,146.5102,146.6152,146.5102,146.5579,3650.0
2022-07-07 13:35:00,153.52,153.71,153.52,153.62,4120.0,146.5484,146.7297,146.5484,146.6438,4120.0
2022-07-07 13:40:00,153.63,153.64,153.3,153.31,9934.0,146.6534,146.6629,146.3383,146.3479,9934.0
2022-07-07 13:45:00,153.33,153.5,153.31,153.5,5240.0,146.367,146.5293,146.3479,146.5293,5240.0
2022-07-07 13:50:00,153.49,153.55,153.41,153.49,4414.0,146.5197,146.577,146.4433,146.5197,4414.0
2022-07-07 13:55:00,153.6,153.6,153.41,153.41,3178.0,146.6247,146.6247,146.4433,146.4433,3178.0
2022-07-07 14:00:00,153.37,153.51,153.33,153.41,7056.0,146.4052,146.5388,146.367,146.4433,7056.0
2022-07-07 14:05:00,153.41,153.46,153.39,153.4,3601.0,146.4433,146.4911,146.4243,146.4338,3601.0
2022-07-07 14:10:00,153.38,153.44,153.34,153.38,7262.0,146.4147,146.472,146.3765,146.4147,7262.0
2022-07-07 14:15:00,153.39,153.4,153.23,153.24,17466.0,146.4243,146.4338,146.2715,146.2811,17466.0
2022-07-07 14:20:00,153.23,153.38,153.23,153.33,9330.0,146.2715,146.4147,146.2715,146.367,9330.0
2022-07-07 14:25:00,153.36,153.45,153.35,153.37,3277.0,146.3956,146.4815,146.3861,146.4052,3277.0
2022-07-07 14:30:00,153.42,153.6,153.38,153.55,8108.0,146.4529,146.6247,146.4147,146.577,8108.0
2022-07-07 14:35:00,153.52,153.7,153.42,153.69,3033.0,146.5484,146.7202,146.4529,146.7106,3033.0
2022-07-07 14:40:00,153.63,153.68,153.57,153.6,9283.0,146.6534,146.7011,146.5961,146.6247,9283.0
2022-07-07 14:45:00,153.57,153.66,153.48,153.55,6800.0,146.5961,146.682,146.5102,146.577,6800.0
2022-07-07 14:50:00,153.53,153.57,153.36,153.38,6793.0,146.5579,146.5961,146.3956,146.4147,6793.0
2022-07-07 14:55:00,153.41,153.54,153.41,153.52,4724.0,146.4433,146.5674,146.4433,146.5484,4724.0
2022-07-07 15:00:00,153.56,153.57,153.51,153.57,3664.0,146.5865,146.5961,146.5388,146.5961,3664.0
2022-07-07 15:05:00,153.61,153.65,153.5,153.6,10546.0,146.6343,146.6725,146.5293,146.6247,10546.0
2022-07-07 15:10:00,153.59,153.74,153.59,153.74,14776.0,146.6152,146.7584,146.6152,146.7584,14776.0
2022-07-07 15:15:00,153.76,153.78,153.68,153.7,7098.0,146.7775,146.7965,146.7011,146.7202,7098.0
2022-07-07 15:20:00,153.74,153.82,153.68,153.74,4271.0,146.7584,146.8347,146.7011,146.7584,4271.0
2022-07-07 15:25:00,153.73,153.9,153.72,153.74,3200.0,146.7488,146.9111,146.7393,146.7584,3200.0
2022-07-07 15:30:00,153.74,153.82,153.74,153.77,4229.0,146.7584,146.8347,146.7584,146.787,4229.0
2022-07-07 15:35:00,153.75,153.84,153.53,153.57,8502.0,146.7679,146.8538,146.5579,146.5961,8502.0
2022-07-07 15:40:00,153.57,153.73,153.57,153.67,11420.0,146.5961,146.7488,146.5961,146.6915,11420.0
2022-07-07 15:45:00,153.64,153.69,153.58,153.6,11191.0,146.6629,146.7106,146.6056,146.6247,11191.0
2022-07-07 15:50:00,153.62,153.74,153.42,153.5,14822.0,146.6438,146.7584,146.4529,146.5293,14822.0
2022-07-07 15:55:00,153.51,153.72,153.48,153.48,55691.0,146.5388,146.7393,146.5102,146.5102,55691.0
2022-07-08 09:30:00,153.35,153.77,153.11,153.3,18692.0,146.3861,146.787,146.157,146.3383,18692.0
2022-07-08 09:35:00,153.12,153.27,152.86,153.01,1880.0,146.1665,146.3097,145.9183,146.0615,1880.0
2022-07-08 09:40:00,153.13,153.15,152.69,152.69,2522.0,146.1761,146.1952,145.756,145.756,2522.0
2022-07-08 09:45:00,152.64,152.79,152.64,152.79,1564.0,145.7083,145.8515,145.7083,145.8515,1564.0
2022-07-08 09:50:00,152.93,152.93,152.54,152.62,4345.0,145.9851,145.9851,145.6129,145.6892,4345.0
2022-07-08 09:55:00,152.46,153.04,152.45,153.03,4800.0,145.5365,146.0902,145.5269,146.0806,4800.0
2022-07-08 10:00:00,152.91,152.94,152.58,152.91,4629.0,145.9661,145.9947,145.651,145.9661,4629.0
2022-07-08 10:05:00,152.9,153.36,152.9,153.13,5753.0,145.9565,146.3956,145.9565,146.1761,5753.0
2022-07-08 10:10:00,152.99,152.99,152.83,152.94,2256.0,146.0424,146.0424,145.8897,145.9947,2256.0
2022-07-08 10:15:00,152.99,152.99,152.61,152.86,2898.0,146.0424,146.0424,145.6797,145.9183,2898.0
2022-07-08 10:20:00,152.65,153.07,152.65,153.07,3499.0,145.7179,146.1188,145.7179,146.1188,3499.0
2022-07-08 10:25:00,153.13,153.32,153.13,153.31,6198.0,146.1761,146.3574,146.1761,146.3479,6198.0
2022-07-08 10:30:00,153.22,153.28,153.08,153.08,1607.0,146.262,146.3193,146.1283,146.1283,1607.0
2022-07-08 10:35:00,153.02,153.12,152.89,153.0,2503.0,146.0711,146.1665,145.947,146.052,2503.0
2022-07-08 10:40:00,153.0,153.0,152.83,152.93,5452.0,146.052,146.052,145.8897,145.9851,5452.0
2022-07-08 10:45:00,152.94,153.1,152.87,153.06,8612.0,145.9947,146.1474,145.9279,146.1092,8612.0
2022-07-08 10:50:00,153.06,153.1,152.75,153.05,12220.0,146.1092,146.1474,145.8133,146.0997,12220.0
2022-07-08 10:55:00,153.05,153.2,152.89,153.19,7988.0,146.0997,146.2429,145.947,146.2333,7988.0
2022-07-08 11:00:00,153.08,153.13,152.96,153.0,3951.0,146.1283,146.1761,146.0138,146.052,3951.0
2022-07-08 11:05:00,153.0,153.33,153.0,153.33,8077.0,146.052,146.367,146.052,146.367,8077.0
2022-07-08 11:10:00,153.32,153.34,153.11,153.17,2181.0,146.3574,146.3765,146.157,146.2142,2181.0
2022-07-08 11:15:00,153.17,153.17,152.88,152.88,2099.0,146.2142,146.2142,145.9374,145.9374,2099.0
2022-07-08 11:20:00,152.96,153.14,152.92,152.92,4818.0,146.0138,146.1856,145.9756,145.9756,4818.0
2022-07-08 11:25:00,153.02,153.26,153.02,153.19,4282.0,146.0711,146.3002,146.0711,146.2333,4282.0
2022-07-08 11:30:00,153.2,153.3,153.11,153.17,8057.0,146.2429,146.3383,146.157,146.2142,8057.0
2022-07-08 11:35:00,153.14,153.14,152.83,152.85,1932.0,146.1856,146.1856,145.8897,145.9088,1932.0
2022-07-08 11:40:00,152.9,153.07,152.9,153.0,1772.0,145.9565,146.1188,145.9565,146.052,1772.0
2022-07-08 11:45:00,153.02,153.06,152.93,152.96,1100.0,146.0711,146.1092,145.9851,146.0138,1100.0
2022-07-08 11:50:00,153.01,153.16,152.9,152.95,4998.0,146.0615,146.2047,145.9565,146.0042,4998.0
2022-07-08 11:55:00,152.93,152.99,152.84,152.97,3104.0,145.9851,146.0424,145.8992,146.0233,3104.0
2022-07-08 12:00:00,152.93,152.96,152.78,152.96,900.0,145.9851,146.0138,145.842,146.0138,900.0
2022-07-08 12:05:00,152.97,152.98,152.83,152.83,1556.0,146.0233,146.0329,145.8897,145.8897,1556.0
2022-07-08 12:10:00,152.91,152.95,152.89,152.91,1745.0,145.9661,146.0042,145.947,145.9661,1745.0
2022-07-08 12:15:00,152.94,153.03,152.93,152.98,2068.0,145.9947,146.0806,145.9851,146.0329,2068.0
2022-07-08 12:20:00,152.97,153.02,152.81,152.88,2225.0,146.0233,146.0711,145.8706,145.9374,2225.0
2022-07-08 12:25:00,152.8,152.88,152.7,152.79,7038.0,145.8611,145.9374,145.7656,145.8515,7038.0
2022-07-08 12:30:00,152.78,152.9,152.78,152.86,7822.0,145.842,145.9565,145.842,145.9183,7822.0
2022-07-08 12:35:00,152.81,152.86,152.73,152.75,1636.0,145.8706,145.9183,145.7942,145.8133,1636.0
2022-07-08 12:40:00,152.7,152.75,152.63,152.64,2431.0,145.7656,145.8133,145.6988,145.7083,2431.0
2022-07-08 12:45:00,152.68,152.71,152.55,152.62,2633.0,145.7465,145.7751,145.6224,145.6892,2633.0
2022-07-08 12:50:00,152.59,152.61,152.45,152.45,5596.0,145.6606,145.6797,145.5269,145.5269,5596.0
2022-07-08 12:55:00,152.52,152.61,152.37,152.48,17817.0,145.5938,145.6797,145.4506,145.5556,17817.0
2022-07-08 13:00:00,152.44,152.54,152.35,152.45,3796.0,145.5174,145.6129,145.4315,145.5269,3796.0
2022-07-08 13:05:00,152.46,152.67,152.46,152.67,1949.0,145.5365,145.737,145.5365,145.737,1949.0
2022-07-08 13:10:00,152.67,152.67,152.53,152.53,800.0,145.737,145.737,145.6033,145.6033,800.0
2022-07-08 13:15:00,152.59,152.59,152.5,152.52,856.0,145.6606,145.6606,145.5747,145.5938,856.0
2022-07-08 13:20:00,152.52,152.59,152.52,152.54,1134.0,145.5938,145.6606,145.5938,145.6129,1134.0
2022-07-08 13:25:00,152.55,152.75,152.55,152.75,4227.0,145.6224,145.8133,145.6224,145.8133,4227.0
2022-07-08 13:30:00,152.72,152.75,152.61,152.73,2835.0,145.7847,145.8133,145.6797,145.7942,2835.0
2022-07-08 13:35:00,152.7,152.72,152.55,152.67,4587.0,145.7656,145.7847,145.6224,145.737,4587.0
2022-07-08 13:40:00,152.67,152.73,152.63,152.65,1866.0,145.737,145.7942,145.6988,145.7179,1866.0
2022-07-08 13:45:00,152.59,152.66,152.56,152.63,1608.0,145.6606,145.7274,145.6319,145.6988,1608.0
2022-07-08 13:50:00,152.68,152.77,152.63,152.76,2728.0,145.7465,145.8324,145.6988,145.8229,2728.0
2022-07-08 13:55:00,152.84,152.85,152.68,152.76,1600.0,145.8992,145.9088,145.7465,145.8229,1600.0
2022-07-08 14:00:00,152.78,152.89,152.71,152.89,1323.0,145.842,145.947,145.7751,145.947,1323.0
2022-07-08 14:05:00,152.88,152.93,152.87,152.88,1686.0,145.9374,145.9851,145.9279,145.9374,1686.0
2022-07-08 14:10:00,152.8,152.86,152.77,152.86,1270.0,145.8611,145.9183,145.8324,145.9183,1270.0
2022-07-08 14:15:00,152.86,152.92,152.85,152.85,1593.0,145.9183,145.9756,145.9088,145.9088,1593.0
2022-07-08 14:20:00,152.86,152.97,152.86,152.95,2840.0,145.9183,146.0233,145.9183,146.0042,2840.0
2022-07-08 14:25:00,152.97,152.97,152.85,152.93,1853.0,146.0233,146.0233,145.9088,145.9851,1853.0
2022-07-08 14:30:00,152.94,153.06,152.93,153.06,1566.0,145.9947,146.1092,145.9851,146.1092,1566.0
2022-07-08 14:35:00,153.07,153.07,152.98,152.98,4579.0,146.1188,146.1188,146.0329,146.0329,4579.0
2022-07-08 14:40:00,152.97,153.11,152.95,153.09,4513.0,146.0233,146.157,146.0042,146.1379,4513.0
2022-07-08 14:45:00,153.1,153.11,152.99,153.03,5762.0,146.1474,146.157,146.0424,146.0806,5762.0
2022-07-08 14:50:00,153.06,153.13,153.01,153.03,2666.0,146.1092,146.1761,146.0615,146.0806,2666.0
2022-07-08 14:55:00,153.04,153.2,153.01,153.13,5526.0,146.0902,146.2429,146.0615,146.1761,5526.0
2022-07-08 15:00:00,153.14,153.34,153.09,153.34,11818.0,146.1856,146.3765,146.1379,146.3765,11818.0
2022-07-08 15:05:00,153.36,153.37,153.12,153.15,8178.0,146.3956,146.4052,146.1665,146.1952,8178.0
2022-07-08 15:10:00,153.11,153.26,153.11,153.2,14653.0,146.157,146.3002,146.157,146.2429,14653.0
2022-07-08 15:15:00,153.19,153.23,153.11,153.2,3400.0,146.2333,146.2715,146.157,146.2429,3400.0
2022-07-08 15:20:00,153.2,153.22,153.13,153.21,5780.0,146.2429,146.262,146.1761,146.2524,5780.0
2022-07-08 15:25:00,153.14,153.22,152.99,152.99,7337.0,146.1856,146.262,146.0424,146.0424,7337.0
2022-07-08 15:30:00,153.0,153.07,152.82,152.87,8795.0,146.052,146.1188,145.8801,145.9279,8795.0
2022-07-08 15:35:00,152.91,153.06,152.83,152.99,5027.0,145.9661,146.1092,145.8897,146.0424,5027.0
2022-07-08 15:40:00,152.95,153.02,152.91,152.97,8314.0,146.0042,146.0711,145.9661,146.0233,8314.0
2022-07-08 15:45:00,152.96,152.97,152.82,152.87,10307.0,146.0138,146.0233,145.8801,145.9279,10307.0
2022-07-08 15:50:00,152.88,152.95,152.72,152.93,23310.0,145.9374,146.0042,145.7847,145.9851,23310.0
2022-07-08 15:55:00,152.89,152.94,152.66,152.76,54927.0,145.947,145.9947,145.7274,145.8229,54927.0
2022-07-11 09:30:00,152.44,153.57,152.44,153.57,21706.0,145.5174,146.5961,145.5174,146.5961,21706.0
2022-07-11 09:35:00,153.66,153.66,153.01,153.06,3582.0,146.682,146.682,146.0615,146.1092,3582.0
2022-07-11 09:40:00,153.16,153.16,152.7,153.07,12922.0,146.2047,146.2047,145.7656,146.1188,12922.0
2022-07-11 09:45:00,153.01,153.01,152.64,153.0,6356.0,146.0615,146.0615,145.7083,146.052,6356.0
2022-07-11 09:50:00,153.12,153.33,152.93,153.02,4330.0,146.1665,146.367,145.9851,146.0711,4330.0
2022-07-11 09:55:00,152.91,153.04,152.72,152.94,4299.0,145.9661,146.0902,145.7847,145.9947,4299.0
2022-07-11 10:00:00,152.94,153.13,152.84,152.91,7464.0,145.9947,146.1761,145.8992,145.9661,7464.0
2022-07-11 10:05:00,152.86,152.86,152.53,152.6,4993.0,145.9183,145.9183,145.6033,145.6701,4993.0
2022-07-11 10:10:00,152.66,152.8,152.55,152.61,4382.0,145.7274,145.8611,145.6224,145.6797,4382.0
2022-07-11 10:15:00,152.66,152.88,152.53,152.53,4435.0,145.7274,145.9374,145.6033,145.6033,4435.0
2022-07-11 10:20:00,152.55,152.56,152.21,152.21,3428.0,145.6224,145.6319,145.2978,145.2978,3428.0
2022-07-11 10:25:00,152.17,152.44,152.11,152.4,3199.0,145.2597,145.5174,145.2024,145.4792,3199.0
2022-07-11 10:30:00,152.41,152.53,152.38,152.47,5736.0,145.4888,145.6033,145.4601,145.546,5736.0
2022-07-11 10:35:00,152.51,152.52,152.42,152.52,1988.0,145.5842,145.5938,145.4983,145.5938,1988.0
2022-07-11 10:40:00,152.51,152.65,152.37,152.37,2547.0,145.5842,145.7179,145.4506,145.4506,2547.0
2022-07-11 10:45:00,152.44,152.65,152.42,152.54,4651.0,145.5174,145.7179,145.4983,145.6129,4651.0
2022-07-11 10:50:00,152.5,152.67,152.4,152.49,2397.0,145.5747,145.737,145.4792,145.5651,2397.0
2022-07-11 10:55:00,152.52,152.53,152.23,152.49,3350.0,145.5938,145.6033,145.3169,145.5651,3350.0
2022-07-11 11:00:00,152.55,152.73,152.52,152.69,2969.0,145.6224,145.7942,145.5938,145.756,2969.0
2022-07-11 11:05:00,152.73,152.83,152.71,152.81,6055.0,145.7942,145.8897,145.7751,145.8706,6055.0
2022-07-11 11:10:00,152.79,152.92,152.76,152.91,12821.0,145.8515,145.9756,145.8229,145.9661,12821.0
2022-07-11 11:15:00,152.93,153.05,152.92,152.94,5251.0,145.9851,146.0997,145.9756,145.9947,5251.0
2022-07-11 11:20:00,152.97,153.03,152.9,152.93,1900.0,146.0233,146.0806,145.9565,145.9851,1900.0
2022-07-11 11:25:00,152.93,153.08,152.85,152.85,4458.0,145.9851,146.1283,145.9088,145.9088,4458.0
2022-07-11 11:30:00,152.86,152.86,152.81,152.84,1678.0,145.9183,145.9183,145.8706,145.8992,1678.0
2022-07-11 11:35:00,152.85,152.85,152.62,152.62,3543.0,145.9088,145.9088,145.6892,145.6892,3543.0
2022-07-11 11:40:00,152.63,152.66,152.45,152.66,2400.0,145.6988,145.7274,145.5269,145.7274,2400.0
2022-07-11 11:45:00,152.64,152.64,152.49,152.49,900.0,145.7083,145.7083,145.5651,145.5651,900.0
2022-07-11 11:50:00,152.41,152.55,152.35,152.49,2416.0,145.4888,145.6224,145.4315,145.5651,2416.0
2022-07-11 11:55:00,152.61,152.68,152.52,152.65,2131.0,145.6797,145.7465,145.5938,145.7179,2131.0
2022-07-11 12:00:00,152.67,152.67,152.53,152.64,2493.0,145.737,145.737,145.6033,145.7083,2493.0
2022-07-11 12:05:00,152.6,152.64,152.57,152.61,1416.0,145.6701,145.7083,145.6415,145.6797,1416.0
2022-07-11 12:10:00,152.63,152.66,152.57,152.57,1550.0,145.6988,145.7274,145.6415,145.6415,1550.0
2022-07-11 12:15:00,152.59,152.61,152.55,152.61,2437.0,145.6606,145.6797,145.6224,145.6797,2437.0
2022-07-11 12:20:00,152.57,152.61,152.43,152.49,2731.0,145.6415,145.6797,145.5079,145.5651,2731.0
2022-07-11 12:25:00,152.49,152.66,152.46,152.6,1117.0,145.5651,145.7274,145.5365,145.6701,1117.0
2022-07-11 12:30:00,152.58,152.68,152.58,152.68,2368.0,145.651,145.7465,145.651,145.7465,2368.0
2022-07-11 12:35:00,152.68,152.69,152.59,152.68,2693.0,145.7465,145.756,145.6606,145.7465,2693.0
2022-07-11 12:40:00,152.71,152.81,152.7,152.72,3336.0,145.7751,145.8706,145.7656,145.7847,3336.0
2022-07-11 12:45:00,152.72,152.88,152.7,152.84,29561.0,145.7847,145.9374,145.7656,145.8992,29561.0
2022-07-11 12:50:00,152.81,152.81,152.56,152.74,2802.0,145.8706,145.8706,145.6319,145.8038,2802.0
2022-07-11 12:55:00,152.74,152.92,152.74,152.74,13862.0,145.8038,145.9756,145.8038,145.8038,13862.0
2022-07-11 13:00:00,152.74,153.12,152.73,153.0,23361.0,145.8038,146.1665,145.7942,146.052,23361.0
2022-07-11 13:05:00,152.97,153.09,152.86,152.94,20974.0,146.0233,146.1379,145.9183,145.9947,20974.0
2022-07-11 13:10:00,152.96,153.06,152.89,153.03,15375.0,146.0138,146.1092,145.947,146.0806,15375.0
2022-07-11 13:15:00,152.97,153.05,152.97,153.05,2053.0,146.0233,146.0997,146.0233,146.0997,2053.0
2022-07-11 13:20:00,153.05,153.08,152.99,152.99,2122.0,146.0997,146.1283,146.0424,146.0424,2122.0
2022-07-11 13:25:00,152.99,152.99,152.55,152.55,40695.0,146.0424,146.0424,145.6224,145.6224,40695.0
2022-07-11 13:30:00,152.57,152.61,152.14,152.61,181910.0,145.6415,145.6797,145.231,145.6797,181910.0
2022-07-11 13:35:00,152.57,152.91,152.57,152.82,13045.0,145.6415,145.9661,145.6415,145.8801,13045.0
2022-07-11 13:40:00,152.82,152.91,152.75,152.79,8550.0,145.8801,145.9661,145.8133,145.8515,8550.0
2022-07-11 13:45:00,152.83,152.9,152.81,152.89,3221.0,145.8897,145.9565,145.8706,145.947,3221.0
2022-07-11 13:50:00,152.84,152.95,152.82,152.95,6782.0,145.8992,146.0042,145.8801,146.0042,6782.0
2022-07-11 13:55:00,152.92,152.96,152.84,152.84,3089.0,145.9756,146.0138,145.8992,145.8992,3089.0
2022-07-11 14:00:00,152.88,152.88,152.8,152.8,1269.0,145.9374,145.9374,145.8611,145.8611,1269.0
2022-07-11 14:05:00,152.81,152.92,152.8,152.86,2225.0,145.8706,145.9756,145.8611,145.9183,2225.0
2022-07-11 14:10:00,152.85,152.85,152.64,152.68,3760.0,145.9088,145.9088,145.7083,145.7465,3760.0
2022-07-11 14:15:00,152.66,152.66,152.59,152.62,2205.0,145.7274,145.7274,145.6606,145.6892,2205.0
2022-07-11 14:20:00,152.66,152.66,152.56,152.56,1705.0,145.7274,145.7274,145.6319,145.6319,1705.0
2022-07-11 14:25:00,152.56,152.63,152.51,152.51,1939.0,145.6319,145.6988,145.5842,145.5842,1939.0
2022-07-11 14:30:00,152.55,152.56,152.48,152.54,1819.0,145.6224,145.6319,145.5556,145.6129,1819.0
2022-07-11 14:35:00,152.6,152.74,152.6,152.68,1400.0,145.6701,145.8038,145.6701,145.7465,1400.0
2022-07-11 14:40:00,152.65,152.81,152.64,152.76,2671.0,145.7179,145.8706,145.7083,145.8229,2671.0
2022-07-11 14:45:00,152.79,152.83,152.73,152.73,2880.0,145.8515,145.8897,145.7942,145.7942,2880.0
2022-07-11 14:50:00,152.71,152.77,152.6,152.75,4883.0,145.7751,145.8324,145.6701,145.8133,4883.0
2022-07-11 14:55:00,152.78,152.79,152.67,152.67,3078.0,145.842,145.8515,145.737,145.737,3078.0
2022-07-11 15:00:00,152.64,152.64,152.41,152.46,4598.0,145.7083,145.7083,145.4888,145.5365,4598.0
2022-07-11 15:05:00,152.46,152.6,152.43,152.52,2499.0,145.5365,145.6701,145.5079,145.5938,2499.0
2022-07-11 15:10:00,152.48,152.56,152.47,152.47,1444.0,145.5556,145.6319,145.546,145.546,1444.0
2022-07-11 15:15:00,152.52,152.52,152.37,152.37,5771.0,145.5938,145.5938,145.4506,145.4506,5771.0
2022-07-11 15:20:00,152.41,152.41,152.25,152.27,1718.0,145.4888,145.4888,145.336,145.3551,1718.0
2022-07-11 15:25:00,152.27,152.39,152.19,152.38,3745.0,145.3551,145.4697,145.2788,145.4601,3745.0
2022-07-11 15:30:00,152.33,152.47,152.33,152.44,5288.0,145.4124,145.546,145.4124,145.5174,5288.0
2022-07-11 15:35:00,152.46,152.48,152.35,152.43,5345.0,145.5365,145.5556,145.4315,145.5079,5345.0
2022-07-11 15:40:00,152.43,152.46,152.3,152.3,7045.0,145.5079,145.5365,145.3838,145.3838,7045.0
2022-07-11 15:45:00,152.31,152.47,152.26,152.44,16074.0,145.3933,145.546,145.3456,145.5174,16074.0
2022-07-11 15:50:00,152.39,152.49,152.36,152.46,17354.0,145.4697,145.5651,145.441,145.5365,17354.0
2022-07-11 15:55:00,152.47,152.61,152.43,152.53,57999.0,145.546,145.6797,145.5079,145.6033,57999.0
2022-07-12 09:30:00,152.16,152.73,151.73,152.47,54216.0,145.2501,145.7942,144.8396,145.546,54216.0
2022-07-12 09:35:00,152.47,152.8,152.46,152.58,10811.0,145.546,145.8611,145.5365,145.651,10811.0
2022-07-12 09:40:00,152.61,153.03,152.57,152.81,9380.0,145.6797,146.0806,145.6415,145.8706,9380.0
2022-07-12 09:45:00,152.84,153.48,152.84,153.41,2653.0,145.8992,146.5102,145.8992,146.4433,2653.0
2022-07-12 09:50:00,153.49,153.6,153.29,153.29,11101.0,146.5197,146.6247,146.3288,146.3288,11101.0
2022-07-12 09:55:00,153.28,153.35,153.07,153.27,16439.0,146.3193,146.3861,146.1188,146.3097,16439.0
2022-07-12 10:00:00,153.22,153.22,152.55,152.58,3017.0,146.262,146.262,145.6224,145.651,3017.0
2022-07-12 10:05:00,152.58,152.97,152.51,152.97,6138.0,145.651,146.0233,145.5842,146.0233,6138.0
2022-07-12 10:10:00,152.97,153.24,152.64,152.64,26133.0,146.0233,146.2811,145.7083,145.7083,26133.0
2022-07-12 10:15:00,152.64,152.79,152.52,152.74,17866.0,145.7083,145.8515,145.5938,145.8038,17866.0
2022-07-12 10:20:00,152.78,153.0,152.57,152.57,29964.0,145.842,146.052,145.6415,145.6415,29964.0
2022-07-12 10:25:00,152.59,152.61,152.32,152.38,4231.0,145.6606,145.6797,145.4028,145.4601,4231.0
2022-07-12 10:30:00,152.39,152.63,152.28,152.62,7362.0,145.4697,145.6988,145.3647,145.6892,7362.0
2022-07-12 10:35:00,152.69,152.81,152.59,152.78,11283.0,145.756,145.8706,145.6606,145.842,11283.0
2022-07-12 10:40:00,152.84,152.89,152.73,152.84,9823.0,145.8992,145.947,145.7942,145.8992,9823.0
2022-07-12 10:45:00,152.84,152.87,152.62,152.77,8035.0,145.8992,145.9279,145.6892,145.8324,8035.0
2022-07-12 10:50:00,152.77,152.79,152.68,152.76,8691.0,145.8324,145.8515,145.7465,145.8229,8691.0
2022-07-12 10:55:00,152.73,153.14,152.73,152.93,35580.0,145.7942,146.1856,145.7942,145.9851,35580.0
2022-07-12 11:00:00,152.88,152.92,152.71,152.71,16443.0,145.9374,145.9756,145.7751,145.7751,16443.0
2022-07-12 11:05:00,152.7,152.7,152.51,152.51,4871.0,145.7656,145.7656,145.5842,145.5842,4871.0
2022-07-12 11:10:00,152.47,152.61,152.47,152.56,5767.0,145.546,145.6797,145.546,145.6319,5767.0
2022-07-12 11:15:00,152.62,152.67,152.33,152.33,3928.0,145.6892,145.737,145.4124,145.4124,3928.0
2022-07-12 11:20:00,152.34,152.36,152.0,152.24,114089.0,145.4219,145.441,145.0974,145.3265,114089.0
2022-07-12 11:25:00,152.36,152.61,152.36,152.49,4220.0,145.441,145.6797,145.441,145.5651,4220.0
2022-07-12 11:30:00,152.62,152.64,152.49,152.56,4689.0,145.6892,145.7083,145.5651,145.6319,4689.0
2022-07-12 11:35:00,152.54,152.55,152.33,152.33,5442.0,145.6129,145.6224,145.4124,145.4124,5442.0
2022-07-12 11:40:00,152.33,152.57,152.33,152.51,3952.0,145.4124,145.6415,145.4124,145.5842,3952.0
2022-07-12 11:45:00,152.42,152.43,152.27,152.35,2976.0,145.4983,145.5079,145.3551,145.4315,2976.0
2022-07-12 11:50:00,152.33,152.39,152.21,152.34,5377.0,145.4124,145.4697,145.2978,145.4219,5377.0
2022-07-12 11:55:00,152.37,152.41,152.3,152.37,6025.0,145.4506,145.4888,145.3838,145.4506,6025.0
2022-07-12 12:00:00,152.36,152.38,152.11,152.22,3576.0,145.441,145.4601,145.2024,145.3074,3576.0
2022-07-12 12:05:00,152.23,152.37,152.23,152.31,2929.0,145.3169,145.4506,145.3169,145.3933,2929.0
2022-07-12 12:10:00,152.28,152.39,152.28,152.36,4307.0,145.3647,145.4697,145.3647,145.441,4307.0
2022-07-12 12:15:00,152.35,152.45,152.29,152.45,5043.0,145.4315,145.5269,145.3742,145.5269,5043.0
2022-07-12 12:20:00,152.45,152.54,152.42,152.47,5520.0,145.5269,145.6129,145.4983,145.546,5520.0
2022-07-12 12:25:00,152.47,152.47,152.33,152.47,5927.0,145.546,145.546,145.4124,145.546,5927.0
2022-07-12 12:30:00,152.46,152.46,152.39,152.46,4454.0,145.5365,145.5365,145.4697,145.5365,4454.0
2022-07-12 12:35:00,152.47,152.54,152.44,152.54,2321.0,145.546,145.6129,145.5174,145.6129,2321.0
2022-07-12 12:40:00,152.56,152.63,152.52,152.63,3537.0,145.6319,145.6988,145.5938,145.6988,3537.0
2022-07-12 12:45:00,152.62,152.62,152.42,152.44,7015.0,145.6892,145.6892,145.4983,145.5174,7015.0
2022-07-12 12:50:00,152.42,152.49,152.42,152.48,3353.0,145.4983,145.5651,145.4983,145.5556,3353.0
2022-07-12 12:55:00,152.46,152.61,152.46,152.61,1836.0,145.5365,145.6797,145.5365,145.6797,1836.0
2022-07-12 13:00:00,152.65,152.67,152.37,152.55,4682.0,145.7179,145.737,145.4506,145.6224,4682.0
2022-07-12 13:05:00,152.54,152.58,152.5,152.51,3924.0,145.6129,145.651,145.5747,145.5842,3924.0
2022-07-12 13:10:00,152.52,152.52,152.41,152.41,3718.0,145.5938,145.5938,145.4888,145.4888,3718.0
2022-07-12 13:15:00,152.44,152.48,152.31,152.34,4887.0,145.5174,145.5556,145.3933,145.4219,4887.0
2022-07-12 13:20:00,152.43,152.5,152.4,152.5,3017.0,145.5079,145.5747,145.4792,145.5747,3017.0
2022-07-12 13:25:00,152.48,152.51,152.35,152.36,11182.0,145.5556,145.5842,145.4315,145.441,11182.0
2022-07-12 13:30:00,152.38,152.42,152.35,152.4,4154.0,145.4601,145.4983,145.4315,145.4792,4154.0
2022-07-12 13:35:00,152.41,152.44,152.38,152.44,2873.0,145.4888,145.5174,145.4601,145.5174,2873.0
2022-07-12 13:40:00,152.47,152.6,152.47,152.55,32843.0,145.546,145.6701,145.546,145.6224,32843.0
2022-07-12 13:45:00,152.56,152.61,152.41,152.42,15680.0,145.6319,145.6797,145.4888,145.4983,15680.0
2022-07-12 13:50:00,152.45,152.66,152.42,152.66,12899.0,145.5269,145.7274,145.4983,145.7274,12899.0
2022-07-12 13:55:00,152.68,152.7,152.49,152.55,16302.0,145.7465,145.7656,145.5651,145.6224,16302.0
2022-07-12 14:00:00,152.63,152.69,152.52,152.52,4351.0,145.6988,145.756,145.5938,145.5938,4351.0
2022-07-12 14:05:00,152.53,152.53,152.0,152.22,129983.0,145.6033,145.6033,145.0974,145.3074,129983.0
2022-07-12 14:10:00,152.22,152.43,152.22,152.27,3974.0,145.3074,145.5079,145.3074,145.3551,3974.0
2022-07-12 14:15:00,152.32,152.38,152.27,152.28,6722.0,145.4028,145.4601,145.3551,145.3647,6722.0
2022-07-12 14:20:00,152.26,152.26,152.1,152.22,2448.0,145.3456,145.3456,145.1928,145.3074,2448.0
2022-07-12 14:25:00,152.24,152.25,152.16,152.25,2950.0,145.3265,145.336,145.2501,145.336,2950.0
2022-07-12 14:30:00,152.25,152.26,152.05,152.1,4995.0,145.336,145.3456,145.1451,145.1928,4995.0
2022-07-12 14:35:00,152.11,152.24,152.11,152.22,8558.0,145.2024,145.3265,145.2024,145.3074,8558.0
2022-07-12 14:40:00,152.24,152.37,152.23,152.37,7158.0,145.3265,145.4506,145.3169,145.4506,7158.0
2022-07-12 14:45:00,152.37,152.38,152.25,152.35,3920.0,145.4506,145.4601,145.336,145.4315,3920.0
2022-07-12 14:50:00,152.35,152.39,152.31,152.35,7827.0,145.4315,145.4697,145.3933,145.4315,7827.0
2022-07-12 14:55:00,152.37,152.37,152.27,152.32,8503.0,145.4506,145.4506,145.3551,145.4028,8503.0
2022-07-12 15:00:00,152.31,152.31,151.94,151.94,8878.0,145.3933,145.3933,145.0401,145.0401,8878.0
2022-07-12 15:05:00,151.96,152.0,151.64,151.64,6897.0,145.0592,145.0974,144.7537,144.7537,6897.0
2022-07-12 15:10:00,151.66,151.76,151.49,151.76,6636.0,144.7728,144.8683,144.6105,144.8683,6636.0
2022-07-12 15:15:00,151.74,151.77,151.63,151.72,6463.0,144.8492,144.8778,144.7442,144.8301,6463.0
2022-07-12 15:20:00,151.7,151.7,151.36,151.43,9754.0,144.811,144.811,144.4864,144.5533,9754.0
2022-07-12 15:25:00,151.4,151.52,151.21,151.21,11008.0,144.5246,144.6392,144.3433,144.3433,11008.0
2022-07-12 15:30:00,151.18,151.24,150.94,150.95,9161.0,144.3146,144.3719,144.0855,144.0951,9161.0
2022-07-12 15:35:00,150.93,150.99,150.6,150.74,10345.0,144.076,144.1332,143.761,143.8946,10345.0
2022-07-12 15:40:00,150.76,150.82,150.61,150.81,11245.0,143.9137,143.971,143.7705,143.9614,11245.0
2022-07-12 15:45:00,150.82,151.07,150.8,150.93,21942.0,143.971,144.2096,143.9519,144.076,21942.0
2022-07-12 15:50:00,150.86,151.1,150.83,150.96,32760.0,144.0092,144.2383,143.9805,144.1046,32760.0
2022-07-12 15:55:00,150.95,151.06,150.8,151.05,66816.0,144.0951,144.2001,143.9519,144.1905,66816.0
2022-07-13 09:30:00,149.62,150.5,149.25,150.37,34250.0,142.8255,143.6655,142.4723,143.5414,34250.0
2022-07-13 09:35:00,150.24,150.4,149.94,150.32,12082.0,143.4173,143.57,143.1309,143.4937,12082.0
2022-07-13 09:40:00,150.53,150.53,149.84,149.84,5033.0,143.6941,143.6941,143.0355,143.0355,5033.0
2022-07-13 09:45:00,149.74,150.15,149.49,150.15,5669.0,142.94,143.3314,142.7014,143.3314,5669.0
2022-07-13 09:50:00,150.13,150.19,149.89,150.15,8078.0,143.3123,143.3696,143.0832,143.3314,8078.0
2022-07-13 09:55:00,150.19,150.22,149.99,150.09,5298.0,143.3696,143.3982,143.1787,143.2741,5298.0
2022-07-13 10:00:00,150.14,150.15,149.62,149.95,5796.0,143.3218,143.3314,142.8255,143.1405,5796.0
2022-07-13 10:05:00,149.98,150.08,149.72,149.72,6776.0,143.1691,143.2646,142.9209,142.9209,6776.0
2022-07-13 10:10:00,149.65,149.79,149.58,149.73,5867.0,142.8541,142.9877,142.7873,142.9305,5867.0
2022-07-13 10:15:00,149.74,149.75,149.35,149.5,5761.0,142.94,142.9496,142.5677,142.7109,5761.0
2022-07-13 10:20:00,149.42,149.54,149.11,149.12,4218.0,142.6345,142.7491,142.3386,142.3482,4218.0
2022-07-13 10:25:00,149.12,149.28,149.01,149.15,4943.0,142.3482,142.5009,142.2432,142.3768,4943.0
2022-07-13 10:30:00,149.09,149.55,149.02,149.55,9298.0,142.3195,142.7586,142.2527,142.7586,9298.0
2022-07-13 10:35:00,149.59,149.65,149.19,149.45,8978.0,142.7968,142.8541,142.415,142.6632,8978.0
2022-07-13 10:40:00,149.53,149.56,149.21,149.46,5118.0,142.7395,142.7682,142.4341,142.6727,5118.0
2022-07-13 10:45:00,149.42,149.47,149.1,149.24,7454.0,142.6345,142.6823,142.3291,142.4627,7454.0
2022-07-13 10:50:00,149.19,149.64,149.08,149.56,10967.0,142.415,142.8446,142.31,142.7682,10967.0
2022-07-13 10:55:00,149.62,149.9,149.56,149.9,5342.0,142.8255,143.0927,142.7682,143.0927,5342.0
2022-07-13 11:00:00,149.92,150.27,149.86,150.27,11525.0,143.1118,143.4459,143.0546,143.4459,11525.0
2022-07-13 11:05:00,150.3,150.59,150.3,150.51,6931.0,143.4746,143.7514,143.4746,143.675,6931.0
2022-07-13 11:10:00,150.51,150.69,150.31,150.36,5658.0,143.675,143.8469,143.4841,143.5319,5658.0
2022-07-13 11:15:00,150.35,150.47,150.26,150.3,4826.0,143.5223,143.6369,143.4364,143.4746,4826.0
2022-07-13 11:20:00,150.34,150.37,150.17,150.3,5631.0,143.5128,143.5414,143.3505,143.4746,5631.0
2022-07-13 11:25:00,150.27,150.27,150.07,150.11,4963.0,143.4459,143.4459,143.255,143.2932,4963.0
2022-07-13 11:30:00,150.13,150.47,150.06,150.16,7699.0,143.3123,143.6369,143.2455,143.3409,7699.0
2022-07-13 11:35:00,150.19,150.2,149.99,150.04,3676.0,143.3696,143.3791,143.1787,143.2264,3676.0
2022-07-13 11:40:00,150.04,150.14,149.9,150.06,6767.0,143.2264,143.3218,143.0927,143.2455,6767.0
2022-07-13 11:45:00,150.0,150.12,149.95,150.12,5349.0,143.1882,143.3028,143.1405,143.3028,5349.0
2022-07-13 11:50:00,150.08,150.29,150.08,150.23,2424.0,143.2646,143.465,143.2646,143.4078,2424.0
2022-07-13 11:55:00,150.25,150.35,150.23,150.24,3911.0,143.4269,143.5223,143.4078,143.4173,3911.0
2022-07-13 12:00:00,150.29,150.34,150.2,150.25,11738.0,143.465,143.5128,143.3791,143.4269,11738.0
2022-07-13 12:05:00,150.31,150.52,150.17,150.52,10104.0,143.4841,143.6846,143.3505,143.6846,10104.0
2022-07-13 12:10:00,150.51,150.53,150.35,150.49,11051.0,143.675,143.6941,143.5223,143.656,11051.0
2022-07-13 12:15:00,150.5,150.68,150.45,150.67,6497.0,143.6655,143.8373,143.6178,143.8278,6497.0
2022-07-13 12:20:00,150.69,150.83,150.69,150.83,3176.0,143.8469,143.9805,143.8469,143.9805,3176.0
2022-07-13 12:25:00,150.86,150.9,150.82,150.82,1790.0,144.0092,144.0473,143.971,143.971,1790.0
2022-07-13 12:30:00,150.81,150.92,150.73,150.8,3159.0,143.9614,144.0664,143.8851,143.9519,3159.0
2022-07-13 12:35:00,150.81,150.89,150.77,150.89,1612.0,143.9614,144.0378,143.9232,144.0378,1612.0
2022-07-13 12:40:00,150.84,150.84,150.72,150.78,2261.0,143.9901,143.9901,143.8755,143.9328,2261.0
2022-07-13 12:45:00,150.81,150.82,150.69,150.74,4417.0,143.9614,143.971,143.8469,143.8946,4417.0
2022-07-13 12:50:00,150.75,150.93,150.66,150.89,6022.0,143.9041,144.076,143.8182,144.0378,6022.0
2022-07-13 12:55:00,150.9,151.06,150.84,151.06,5344.0,144.0473,144.2001,143.9901,144.2001,5344.0
2022-07-13 13:00:00,150.99,151.19,150.91,151.0,13062.0,144.1332,144.3242,144.0569,144.1428,13062.0
2022-07-13 13:05:00,151.1,151.11,150.83,150.9,4580.0,144.2383,144.2478,143.9805,144.0473,4580.0
2022-07-13 13:10:00,150.85,150.93,150.85,150.91,5832.0,143.9996,144.076,143.9996,144.0569,5832.0
2022-07-13 13:15:00,150.88,150.88,150.51,150.52,4881.0,144.0282,144.0282,143.675,143.6846,4881.0
2022-07-13 13:20:00,150.54,150.69,150.5,150.62,3687.0,143.7037,143.8469,143.6655,143.78,3687.0
2022-07-13 13:25:00,150.58,150.64,150.54,150.57,2329.0,143.7419,143.7991,143.7037,143.7323,2329.0
2022-07-13 13:30:00,150.56,150.62,150.49,150.62,2681.0,143.7228,143.78,143.656,143.78,2681.0
2022-07-13 13:35:00,150.68,150.7,150.58,150.61,2803.0,143.8373,143.8564,143.7419,143.7705,2803.0
2022-07-13 13:40:00,150.57,150.7,150.54,150.65,4965.0,143.7323,143.8564,143.7037,143.8087,4965.0
2022-07-13 13:45:00,150.65,150.74,150.56,150.73,8735.0,143.8087,143.8946,143.7228,143.8851,8735.0
2022-07-13 13:50:00,150.72,150.77,150.68,150.69,3103.0,143.8755,143.9232,143.8373,143.8469,3103.0
2022-07-13 13:55:00,150.59,150.61,150.46,150.61,2882.0,143.7514,143.7705,143.6273,143.7705,2882.0
2022-07-13 14:00:00,150.6,150.6,150.07,150.07,4302.0,143.761,143.761,143.255,143.255,4302.0
2022-07-13 14:05:00,150.09,150.2,150.06,150.19,10501.0,143.2741,143.3791,143.2455,143.3696,10501.0
2022-07-13 14:10:00,150.17,150.35,150.15,150.33,2836.0,143.3505,143.5223,143.3314,143.5032,2836.0
2022-07-13 14:15:00,150.24,150.28,150.15,150.28,2115.0,143.4173,143.4555,143.3314,143.4555,2115.0
2022-07-13 14:20:00,150.36,150.46,150.25,150.46,2699.0,143.5319,143.6273,143.4269,143.6273,2699.0
2022-07-13 14:25:00,150.41,150.51,150.36,150.51,2251.0,143.5796,143.675,143.5319,143.675,2251.0
2022-07-13 14:30:00,150.55,150.8,150.54,150.8,3116.0,143.7132,143.9519,143.7037,143.9519,3116.0
2022-07-13 14:35:00,150.74,150.78,150.64,150.76,2706.0,143.8946,143.9328,143.7991,143.9137,2706.0
2022-07-13 14:40:00,150.78,150.84,150.67,150.69,3479.0,143.9328,143.9901,143.8278,143.8469,3479.0
2022-07-13 14:45:00,150.74,150.76,150.6,150.6,2621.0,143.8946,143.9137,143.761,143.761,2621.0
2022-07-13 14:50:00,150.62,150.79,150.61,150.7,2851.0,143.78,143.9423,143.7705,143.8564,2851.0
2022-07-13 14:55:00,150.74,151.0,150.64,151.0,4818.0,143.8946,144.1428,143.7991,144.1428,4818.0
2022-07-13 15:00:00,150.96,151.0,150.92,151.0,3286.0,144.1046,144.1428,144.0664,144.1428,3286.0
2022-07-13 15:05:00,150.96,150.96,150.77,150.78,7059.0,144.1046,144.1046,143.9232,143.9328,7059.0
2022-07-13 15:10:00,150.81,150.87,150.78,150.78,5586.0,143.9614,144.0187,143.9328,143.9328,5586.0
2022-07-13 15:15:00,150.83,150.91,150.71,150.89,5248.0,143.9805,144.0569,143.866,144.0378,5248.0
2022-07-13 15:20:00,150.9,150.96,150.85,150.93,5459.0,144.0473,144.1046,143.9996,144.076,5459.0
2022-07-13 15:25:00,150.93,150.99,150.79,150.83,4850.0,144.076,144.1332,143.9423,143.9805,4850.0
2022-07-13 15:30:00,150.82,150.82,150.67,150.71,15577.0,143.971,143.971,143.8278,143.866,15577.0
2022-07-13 15:35:00,150.71,150.81,150.67,150.81,13333.0,143.866,143.9614,143.8278,143.9614,13333.0
2022-07-13 15:40:00,150.83,150.91,150.71,150.74,20172.0,143.9805,144.0569,143.866,143.8946,20172.0
2022-07-13 15:45:00,150.74,150.76,150.54,150.64,18262.0,143.8946,143.9137,143.7037,143.7991,18262.0
2022-07-13 15:50:00,150.6,150.65,150.46,150.59,26180.0,143.761,143.8087,143.6273,143.7514,26180.0
2022-07-13 15:55:00,150.58,150.83,150.35,150.37,59495.0,143.7419,143.9805,143.5223,143.5414,59495.0
2022-07-14 09:30:00,149.02,150.7,149.02,150.7,48056.0,142.2527,143.8564,142.2527,143.8564,48056.0
2022-07-14 09:35:00,150.75,150.84,149.99,150.31,9770.0,143.9041,143.9901,143.1787,143.4841,9770.0
2022-07-14 09:40:00,150.34,150.34,149.95,150.13,5878.0,143.5128,143.5128,143.1405,143.3123,5878.0
2022-07-14 09:45:00,150.12,150.31,150.02,150.21,12731.0,143.3028,143.4841,143.2073,143.3887,12731.0
2022-07-14 09:50:00,150.19,150.21,149.81,149.92,9671.0,143.3696,143.3887,143.0068,143.1118,9671.0
2022-07-14 09:55:00,149.87,149.87,149.51,149.52,7302.0,143.0641,143.0641,142.7205,142.73,7302.0
2022-07-14 10:00:00,149.52,149.56,149.07,149.08,24710.0,142.73,142.7682,142.3004,142.31,24710.0
2022-07-14 10:05:00,149.03,149.36,149.0,149.08,5178.0,142.2623,142.5773,142.2336,142.31,5178.0
2022-07-14 10:10:00,149.12,149.36,148.94,149.21,7299.0,142.3482,142.5773,142.1763,142.4341,7299.0
2022-07-14 10:15:00,149.2,149.43,149.13,149.25,22954.0,142.4245,142.6441,142.3577,142.4723,22954.0
2022-07-14 10:20:00,149.31,149.41,149.06,149.3,7535.0,142.5295,142.625,142.2909,142.52,7535.0
2022-07-14 10:25:00,149.24,149.35,148.93,149.02,2554.0,142.4627,142.5677,142.1668,142.2527,2554.0
2022-07-14 10:30:00,149.09,149.12,148.71,148.77,4178.0,142.3195,142.3482,141.9568,142.0141,4178.0
2022-07-14 10:35:00,148.87,149.11,148.75,149.09,3419.0,142.1095,142.3386,141.995,142.3195,3419.0
2022-07-14 10:40:00,149.06,149.54,149.06,149.36,29054.0,142.2909,142.7491,142.2909,142.5773,29054.0
2022-07-14 10:45:00,149.38,149.55,149.31,149.54,6398.0,142.5964,142.7586,142.5295,142.7491,6398.0
2022-07-14 10:50:00,149.52,149.52,149.22,149.43,2690.0,142.73,142.73,142.4436,142.6441,2690.0
2022-07-14 10:55:00,149.44,149.44,149.08,149.14,1746.0,142.6536,142.6536,142.31,142.3673,1746.0
2022-07-14 11:00:00,149.26,149.55,149.23,149.47,2707.0,142.4818,142.7586,142.4532,142.6823,2707.0
2022-07-14 11:05:00,149.4,149.61,149.33,149.5,3844.0,142.6155,142.8159,142.5486,142.7109,3844.0
2022-07-14 11:10:00,149.47,149.62,149.35,149.59,2405.0,142.6823,142.8255,142.5677,142.7968,2405.0
2022-07-14 11:15:00,149.55,149.78,149.46,149.78,2060.0,142.7586,142.9782,142.6727,142.9782,2060.0
2022-07-14 11:20:00,149.76,149.95,149.76,149.86,4082.0,142.9591,143.1405,142.9591,143.0546,4082.0
2022-07-14 11:25:00,149.85,149.85,149.67,149.84,8184.0,143.045,143.045,142.8732,143.0355,8184.0
2022-07-14 11:30:00,149.84,149.95,149.71,149.86,25664.0,143.0355,143.1405,142.9114,143.0546,25664.0
2022-07-14 11:35:00,149.88,149.97,149.78,149.9,7921.0,143.0737,143.1596,142.9782,143.0927,7921.0
2022-07-14 11:40:00,149.96,150.34,149.96,150.24,18092.0,143.15,143.5128,143.15,143.4173,18092.0
2022-07-14 11:45:00,150.25,150.58,150.24,150.38,6190.0,143.4269,143.7419,143.4173,143.5509,6190.0
2022-07-14 11:50:00,150.44,150.63,150.39,150.55,4040.0,143.6082,143.7896,143.5605,143.7132,4040.0
2022-07-14 11:55:00,150.54,150.73,150.5,150.61,2555.0,143.7037,143.8851,143.6655,143.7705,2555.0
2022-07-14 12:00:00,150.62,150.66,150.44,150.59,52499.0,143.78,143.8182,143.6082,143.7514,52499.0
2022-07-14 12:05:00,150.61,150.72,150.6,150.6,1969.0,143.7705,143.8755,143.761,143.761,1969.0
2022-07-14 12:10:00,150.56,150.65,150.46,150.65,4148.0,143.7228,143.8087,143.6273,143.8087,4148.0
2022-07-14 12:15:00,150.67,150.72,150.55,150.58,3620.0,143.8278,143.8755,143.7132,143.7419,3620.0
2022-07-14 12:20:00,150.56,150.63,150.49,150.58,3761.0,143.7228,143.7896,143.656,143.7419,3761.0
2022-07-14 12:25:00,150.53,150.53,150.22,150.22,3670.0,143.6941,143.6941,143.3982,143.3982,3670.0
2022-07-14 12:30:00,150.22,150.42,150.22,150.31,2606.0,143.3982,143.5891,143.3982,143.4841,2606.0
2022-07-14 12:35:00,150.32,150.33,150.21,150.29,1756.0,143.4937,143.5032,143.3887,143.465,1756.0
2022-07-14 12:40:00,150.27,150.29,150.05,150.06,3845.0,143.4459,143.465,143.2359,143.2455,3845.0
2022-07-14 12:45:00,150.02,150.05,149.9,149.9,4082.0,143.2073,143.2359,143.0927,143.0927,4082.0
2022-07-14 12:50:00,149.97,150.03,149.95,150.03,1143.0,143.1596,143.2168,143.1405,143.2168,1143.0
2022-07-14 12:55:00,150.03,150.08,149.99,150.05,2930.0,143.2168,143.2646,143.1787,143.2359,2930.0
2022-07-14 13:00:00,149.97,149.97,149.8,149.84,6140.0,143.1596,143.1596,142.9973,143.0355,6140.0
2022-07-14 13:05:00,149.79,149.94,149.79,149.93,1469.0,142.9877,143.1309,142.9877,143.1214,1469.0
2022-07-14 13:10:00,149.88,149.89,149.82,149.82,1104.0,143.0737,143.0832,143.0164,143.0164,1104.0
2022-07-14 13:15:00,149.81,150.04,149.81,149.99,6763.0,143.0068,143.2264,143.0068,143.1787,6763.0
2022-07-14 13:20:00,150.06,150.08,150.03,150.03,1110.0,143.2455,143.2646,143.2168,143.2168,1110.0
2022-07-14 13:25:00,150.02,150.05,149.91,149.95,2941.0,143.2073,143.2359,143.1023,143.1405,2941.0
2022-07-14 13:30:00,149.95,149.95,149.74,149.77,2493.0,143.1405,143.1405,142.94,142.9686,2493.0
2022-07-14 13:35:00,149.73,149.99,149.73,149.94,1796.0,142.9305,143.1787,142.9305,143.1309,1796.0
2022-07-14 13:40:00,149.97,150.09,149.97,150.0,2584.0,143.1596,143.2741,143.1596,143.1882,2584.0
2022-07-14 13:45:00,149.96,150.08,149.96,150.05,2332.0,143.15,143.2646,143.15,143.2359,2332.0
2022-07-14 13:50:00,150.11,150.11,149.94,150.04,1532.0,143.2932,143.2932,143.1309,143.2264,1532.0
2022-07-14 13:55:00,150.2,150.22,150.14,150.15,1511.0,143.3791,143.3982,143.3218,143.3314,1511.0
2022-07-14 14:00:00,150.19,150.28,150.11,150.22,1903.0,143.3696,143.4555,143.2932,143.3982,1903.0
2022-07-14 14:05:00,150.23,150.39,150.22,150.31,3260.0,143.4078,143.5605,143.3982,143.4841,3260.0
2022-07-14 14:10:00,150.26,150.26,150.13,150.21,4100.0,143.4364,143.4364,143.3123,143.3887,4100.0
2022-07-14 14:15:00,150.22,150.54,150.2,150.53,2379.0,143.3982,143.7037,143.3791,143.6941,2379.0
2022-07-14 14:20:00,150.55,150.7,150.5,150.54,5628.0,143.7132,143.8564,143.6655,143.7037,5628.0
2022-07-14 14:25:00,150.53,150.74,150.51,150.74,5442.0,143.6941,143.8946,143.675,143.8946,5442.0
2022-07-14 14:30:00,150.69,150.85,150.69,150.77,4294.0,143.8469,143.9996,143.8469,143.9232,4294.0
2022-07-14 14:35:00,150.73,150.81,150.68,150.74,7664.0,143.8851,143.9614,143.8373,143.8946,7664.0
2022-07-14 14:40:00,150.75,150.82,150.63,150.7,8362.0,143.9041,143.971,143.7896,143.8564,8362.0
2022-07-14 14:45:00,150.7,150.73,150.57,150.7,6254.0,143.8564,143.8851,143.7323,143.8564,6254.0
2022-07-14 14:50:00,150.71,150.71,150.61,150.64,5482.0,143.866,143.866,143.7705,143.7991,5482.0
2022-07-14 14:55:00,150.65,150.84,150.62,150.79,17189.0,143.8087,143.9901,143.78,143.9423,17189.0
2022-07-14 15:00:00,150.8,150.92,150.78,150.83,9009.0,143.9519,144.0664,143.9328,143.9805,9009.0
2022-07-14 15:05:00,150.82,150.88,150.69,150.77,5966.0,143.971,144.0282,143.8469,143.9232,5966.0
2022-07-14 15:10:00,150.8,150.96,150.78,150.96,8661.0,143.9519,144.1046,143.9328,144.1046,8661.0
2022-07-14 15:15:00,150.93,150.99,150.76,150.88,9924.0,144.076,144.1332,143.9137,144.0282,9924.0
2022-07-14 15:20:00,150.9,151.0,150.84,150.93,9162.0,144.0473,144.1428,143.9901,144.076,9162.0
2022-07-14 15:25:00,150.98,151.05,150.87,151.03,9642.0,144.1237,144.1905,144.0187,144.1714,9642.0
2022-07-14 15:30:00,151.04,151.05,150.95,150.99,11834.0,144.181,144.1905,144.0951,144.1332,11834.0
2022-07-14 15:35:00,150.97,151.01,150.82,150.89,9547.0,144.1142,144.1523,143.971,144.0378,9547.0
2022-07-14 15:40:00,150.91,151.07,150.87,151.0,17808.0,144.0569,144.2096,144.0187,144.1428,17808.0
2022-07-14 15:45:00,151.03,151.13,151.02,151.02,30078.0,144.1714,144.2669,144.1619,144.1619,30078.0
2022-07-14 15:50:00,151.07,151.16,151.03,151.14,52780.0,144.2096,144.2955,144.1714,144.2764,52780.0
2022-07-14 15:55:00,151.16,151.28,150.9,151.0,87836.0,144.2955,144.4101,144.0473,144.1428,87836.0
2022-07-15 09:30:00,152.73,152.73,151.97,152.09,54068.0,145.7942,145.7942,145.0687,145.1833,54068.0
2022-07-15 09:35:00,151.88,152.2,150.95,151.0,18947.0,144.9828,145.2883,144.0951,144.1428,18947.0
2022-07-15 09:40:00,151.2,151.2,150.86,151.11,22681.0,144.3337,144.3337,144.0092,144.2478,22681.0
2022-07-15 09:45:00,151.23,151.46,150.97,150.97,9709.0,144.3623,144.5819,144.1142,144.1142,9709.0
2022-07-15 09:50:00,150.98,151.45,150.9,151.3,11478.0,144.1237,144.5724,144.0473,144.4292,11478.0
2022-07-15 09:55:00,151.37,151.83,151.37,151.73,12814.0,144.496,144.9351,144.496,144.8396,12814.0
2022-07-15 10:00:00,151.76,152.65,151.75,151.75,19271.0,144.8683,145.7179,144.8587,144.8587,19271.0
2022-07-15 10:05:00,151.93,151.93,151.6,151.66,1369.0,145.0306,145.0306,144.7155,144.7728,1369.0
2022-07-15 10:10:00,151.54,151.8,151.53,151.68,5154.0,144.6583,144.9065,144.6487,144.7919,5154.0
2022-07-15 10:15:00,151.61,151.81,151.61,151.64,3685.0,144.7251,144.916,144.7251,144.7537,3685.0
2022-07-15 10:20:00,151.69,151.69,151.41,151.53,6669.0,144.8015,144.8015,144.5342,144.6487,6669.0
2022-07-15 10:25:00,151.53,151.67,151.48,151.61,7150.0,144.6487,144.7824,144.601,144.7251,7150.0
2022-07-15 10:30:00,151.66,151.83,151.66,151.77,5202.0,144.7728,144.9351,144.7728,144.8778,5202.0
2022-07-15 10:35:00,151.8,151.84,151.63,151.63,5162.0,144.9065,144.9446,144.7442,144.7442,5162.0
2022-07-15 10:40:00,151.6,151.87,151.6,151.87,17232.0,144.7155,144.9733,144.7155,144.9733,17232.0
2022-07-15 10:45:00,151.83,151.87,151.75,151.81,2208.0,144.9351,144.9733,144.8587,144.916,2208.0
2022-07-15 10:50:00,151.75,151.88,151.47,151.5,7972.0,144.8587,144.9828,144.5914,144.6201,7972.0
2022-07-15 10:55:00,151.51,151.97,151.5,151.82,8833.0,144.6296,145.0687,144.6201,144.9256,8833.0
2022-07-15 11:00:00,151.85,151.87,151.76,151.84,9927.0,144.9542,144.9733,144.8683,144.9446,9927.0
2022-07-15 11:05:00,151.85,151.93,151.78,151.87,6800.0,144.9542,145.0306,144.8874,144.9733,6800.0
2022-07-15 11:10:00,151.89,151.92,151.84,151.87,7598.0,144.9924,145.021,144.9446,144.9733,7598.0
2022-07-15 11:15:00,151.83,151.89,151.73,151.77,4546.0,144.9351,144.9924,144.8396,144.8778,4546.0
2022-07-15 11:20:00,151.72,151.93,151.71,151.86,5323.0,144.8301,145.0306,144.8206,144.9637,5323.0
2022-07-15 11:25:00,151.91,151.91,151.68,151.75,4390.0,145.0115,145.0115,144.7919,144.8587,4390.0
2022-07-15 11:30:00,151.73,151.81,151.66,151.68,1751.0,144.8396,144.916,144.7728,144.7919,1751.0
2022-07-15 11:35:00,151.74,151.81,151.74,151.77,2839.0,144.8492,144.916,144.8492,144.8778,2839.0
2022-07-15 11:40:00,151.73,151.87,151.73,151.87,2009.0,144.8396,144.9733,144.8396,144.9733,2009.0
2022-07-15 11:45:00,151.83,151.88,151.81,151.84,2067.0,144.9351,144.9828,144.916,144.9446,2067.0
2022-07-15 11:50:00,151.86,151.86,151.55,151.55,1963.0,144.9637,144.9637,144.6678,144.6678,1963.0
2022-07-15 11:55:00,151.53,151.56,151.21,151.27,7283.0,144.6487,144.6774,144.3433,144.4005,7283.0
2022-07-15 12:00:00,151.29,151.35,151.18,151.3,4796.0,144.4196,144.4769,144.3146,144.4292,4796.0
2022-07-15 12:05:00,151.34,151.5,151.33,151.38,2934.0,144.4674,144.6201,144.4578,144.5055,2934.0
2022-07-15 12:10:00,151.39,151.39,151.26,151.3,2357.0,144.5151,144.5151,144.391,144.4292,2357.0
2022-07-15 12:15:00,151.21,151.45,151.21,151.44,977.0,144.3433,144.5724,144.3433,144.5628,977.0
2022-07-15 12:20:00,151.42,151.5,151.42,151.47,1548.0,144.5437,144.6201,144.5437,144.5914,1548.0
2022-07-15 12:25:00,151.46,151.52,151.38,151.52,2516.0,144.5819,144.6392,144.5055,144.6392,2516.0
2022-07-15 12:30:00,151.51,151.52,151.41,151.43,3409.0,144.6296,144.6392,144.5342,144.5533,3409.0
2022-07-15 12:35:00,151.43,151.43,151.29,151.3,1160.0,144.5533,144.5533,144.4196,144.4292,1160.0
2022-07-15 12:40:00,151.24,151.29,151.15,151.21,1860.0,144.3719,144.4196,144.286,144.3433,1860.0
2022-07-15 12:45:00,151.2,151.33,151.2,151.25,1013.0,144.3337,144.4578,144.3337,144.3814,1013.0
2022-07-15 12:50:00,151.28,151.28,151.1,151.1,300.0,144.4101,144.4101,144.2383,144.2383,300.0
2022-07-15 12:55:00,151.13,151.2,151.07,151.11,2116.0,144.2669,144.3337,144.2096,144.2478,2116.0
2022-07-15 13:00:00,151.12,151.35,151.11,151.32,1816.0,144.2573,144.4769,144.2478,144.4483,1816.0
2022-07-15 13:05:00,151.31,151.39,151.27,151.39,1171.0,144.4387,144.5151,144.4005,144.5151,1171.0
2022-07-15 13:10:00,151.36,151.55,151.35,151.55,2142.0,144.4864,144.6678,144.4769,144.6678,2142.0
2022-07-15 13:15:00,151.51,151.57,151.45,151.46,4289.0,144.6296,144.6869,144.5724,144.5819,4289.0
2022-07-15 13:20:00,151.44,151.48,151.32,151.33,2965.0,144.5628,144.601,144.4483,144.4578,2965.0
2022-07-15 13:25:00,151.39,151.52,151.36,151.48,2834.0,144.5151,144.6392,144.4864,144.601,2834.0
2022-07-15 13:30:00,151.57,151.57,151.41,151.41,3332.0,144.6869,144.6869,144.5342,144.5342,3332.0
2022-07-15 13:35:00,151.37,151.37,151.28,151.3,907.0,144.496,144.496,144.4101,144.4292,907.0
2022-07-15 13:40:00,151.24,151.28,151.15,151.17,5672.0,144.3719,144.4101,144.286,144.3051,5672.0
2022-07-15 13:45:00,151.2,151.29,151.08,151.13,2693.0,144.3337,144.4196,144.2192,144.2669,2693.0
2022-07-15 13:50:00,151.13,151.13,150.98,150.99,2757.0,144.2669,144.2669,144.1237,144.1332,2757.0
2022-07-15 13:55:00,150.89,151.01,150.86,150.86,1452.0,144.0378,144.1523,144.0092,144.0092,1452.0
2022-07-15 14:00:00,150.86,151.13,150.83,151.03,8275.0,144.0092,144.2669,143.9805,144.1714,8275.0
2022-07-15 14:05:00,150.99,151.07,150.95,151.07,3355.0,144.1332,144.2096,144.0951,144.2096,3355.0
2022-07-15 14:10:00,151.13,151.14,151.04,151.12,2803.0,144.2669,144.2764,144.181,144.2573,2803.0
2022-07-15 14:15:00,151.16,151.21,151.15,151.2,1774.0,144.2955,144.3433,144.286,144.3337,1774.0
2022-07-15 14:20:00,151.2,151.2,151.13,151.19,2251.0,144.3337,144.3337,144.2669,144.3242,2251.0
2022-07-15 14:25:00,151.21,151.26,151.08,151.22,3390.0,144.3433,144.391,144.2192,144.3528,3390.0
2022-07-15 14:30:00,151.3,151.3,151.17,151.22,1203.0,144.4292,144.4292,144.3051,144.3528,1203.0
2022-07-15 14:35:00,151.19,151.23,151.18,151.22,1336.0,144.3242,144.3623,144.3146,144.3528,1336.0
2022-07-15 14:40:00,151.24,151.24,151.21,151.24,800.0,144.3719,144.3719,144.3433,144.3719,800.0
2022-07-15 14:45:00,151.19,151.31,151.19,151.31,1713.0,144.3242,144.4387,144.3242,144.4387,1713.0
2022-07-15 14:50:00,151.31,151.4,151.31,151.4,1707.0,144.4387,144.5246,144.4387,144.5246,1707.0
2022-07-15 14:55:00,151.41,151.46,151.36,151.37,2193.0,144.5342,144.5819,144.4864,144.496,2193.0
2022-07-15 15:00:00,151.36,151.39,151.33,151.38,1617.0,144.4864,144.5151,144.4578,144.5055,1617.0
2022-07-15 15:05:00,151.37,151.5,151.37,151.48,3517.0,144.496,144.6201,144.496,144.601,3517.0
2022-07-15 15:10:00,151.47,151.51,151.41,151.41,1700.0,144.5914,144.6296,144.5342,144.5342,1700.0
2022-07-15 15:15:00,151.43,151.47,151.38,151.42,5323.0,144.5533,144.5914,144.5055,144.5437,5323.0
2022-07-15 15:20:00,151.42,151.42,151.32,151.32,2343.0,144.5437,144.5437,144.4483,144.4483,2343.0
2022-07-15 15:25:00,151.31,151.37,151.29,151.34,2853.0,144.4387,144.496,144.4196,144.4674,2853.0
2022-07-15 15:30:00,151.32,151.35,151.18,151.2,5677.0,144.4483,144.4769,144.3146,144.3337,5677.0
2022-07-15 15:35:00,151.21,151.23,151.0,151.14,24365.0,144.3433,144.3623,144.1428,144.2764,24365.0
2022-07-15 15:40:00,151.15,151.28,151.0,151.28,23708.0,144.286,144.4101,144.1428,144.4101,23708.0
2022-07-15 15:45:00,151.29,151.55,151.26,151.47,9892.0,144.4196,144.6678,144.391,144.5914,9892.0
2022-07-15 15:50:00,151.51,151.73,151.46,151.61,23015.0,144.6296,144.8396,144.5819,144.7251,23015.0
2022-07-15 15:55:00,151.7,152.06,151.69,151.95,52983.0,144.811,145.1547,144.8015,145.0497,52983.0
2022-07-18 09:30:00,152.19,152.45,150.9,150.9,21989.0,145.2788,145.5269,144.0473,144.0473,21989.0
2022-07-18 09:35:00,151.0,151.25,150.4,151.25,23720.0,144.1428,144.3814,143.57,144.3814,23720.0
2022-07-18 09:40:00,151.14,151.38,150.95,151.23,9845.0,144.2764,144.5055,144.0951,144.3623,9845.0
2022-07-18 09:45:00,151.31,151.53,151.18,151.53,5956.0,144.4387,144.6487,144.3146,144.6487,5956.0
2022-07-18 09:50:00,151.53,151.53,151.11,151.34,18413.0,144.6487,144.6487,144.2478,144.4674,18413.0
2022-07-18 09:55:00,151.18,151.27,151.08,151.19,3770.0,144.3146,144.4005,144.2192,144.3242,3770.0
2022-07-18 10:00:00,151.18,151.35,151.09,151.35,8202.0,144.3146,144.4769,144.2287,144.4769,8202.0
2022-07-18 10:05:00,151.28,151.35,151.16,151.2,10231.0,144.4101,144.4769,144.2955,144.3337,10231.0
2022-07-18 10:10:00,151.27,151.37,151.15,151.34,6798.0,144.4005,144.496,144.286,144.4674,6798.0
2022-07-18 10:15:00,151.34,151.66,151.34,151.47,9702.0,144.4674,144.7728,144.4674,144.5914,9702.0
2022-07-18 10:20:00,151.6,151.61,151.44,151.44,2046.0,144.7155,144.7251,144.5628,144.5628,2046.0
2022-07-18 10:25:00,151.43,151.48,151.32,151.44,3799.0,144.5533,144.601,144.4483,144.5628,3799.0
2022-07-18 10:30:00,151.41,151.66,151.4,151.56,9364.0,144.5342,144.7728,144.5246,144.6774,9364.0
2022-07-18 10:35:00,151.63,151.76,151.56,151.56,9313.0,144.7442,144.8683,144.6774,144.6774,9313.0
2022-07-18 10:40:00,151.58,151.68,151.51,151.51,8050.0,144.6965,144.7919,144.6296,144.6296,8050.0
2022-07-18 10:45:00,151.5,151.51,151.27,151.36,4142.0,144.6201,144.6296,144.4005,144.4864,4142.0
2022-07-18 10:50:00,151.31,151.4,151.25,151.36,3527.0,144.4387,144.5246,144.3814,144.4864,3527.0
2022-07-18 10:55:00,151.39,151.5,151.33,151.5,4232.0,144.5151,144.6201,144.4578,144.6201,4232.0
2022-07-18 11:00:00,151.49,151.52,151.3,151.46,5037.0,144.6105,144.6392,144.4292,144.5819,5037.0
2022-07-18 11:05:00,151.46,151.48,151.36,151.43,4411.0,144.5819,144.601,144.4864,144.5533,4411.0
2022-07-18 11:10:00,151.43,151.49,151.36,151.36,12695.0,144.5533,144.6105,144.4864,144.4864,12695.0
2022-07-18 11:15:00,151.39,151.41,151.3,151.39,3355.0,144.5151,144.5342,144.4292,144.5151,3355.0
2022-07-18 11:20:00,151.36,151.41,151.22,151.31,5768.0,144.4864,144.5342,144.3528,144.4387,5768.0
2022-07-18 11:25:00,151.28,151.28,151.14,151.24,5626.0,144.4101,144.4101,144.2764,144.3719,5626.0
2022-07-18 11:30:00,151.22,151.34,151.18,151.21,5023.0,144.3528,144.4674,144.3146,144.3433,5023.0
2022-07-18 11:35:00,151.22,151.28,151.12,151.12,2510.0,144.3528,144.4101,144.2573,144.2573,2510.0
2022-07-18 11:40:00,151.15,151.37,151.13,151.34,3712.0,144.286,144.496,144.2669,144.4674,3712.0
2022-07-18 11:45:00,151.33,151.36,151.17,151.19,8387.0,144.4578,144.4864,144.3051,144.3242,8387.0
2022-07-18 11:50:00,151.22,151.23,151.0,151.0,6760.0,144.3528,144.3623,144.1428,144.1428,6760.0
2022-07-18 11:55:00,151.0,151.27,150.99,151.15,10345.0,144.1428,144.4005,144.1332,144.286,10345.0
2022-07-18 12:00:00,151.14,151.14,150.95,150.96,2954.0,144.2764,144.2764,144.0951,144.1046,2954.0
2022-07-18 12:05:00,150.97,151.01,150.8,150.89,2871.0,144.1142,144.1523,143.9519,144.0378,2871.0
2022-07-18 12:10:00,150.93,151.04,150.88,151.0,6424.0,144.076,144.181,144.0282,144.1428,6424.0
2022-07-18 12:15:00,151.0,151.0,150.88,150.92,1895.0,144.1428,144.1428,144.0282,144.0664,1895.0
2022-07-18 12:20:00,150.91,151.02,150.91,150.99,2649.0,144.0569,144.1619,144.0569,144.1332,2649.0
2022-07-18 12:25:00,150.99,151.01,150.88,150.89,3460.0,144.1332,144.1523,144.0282,144.0378,3460.0
2022-07-18 12:30:00,150.96,151.04,150.95,151.04,4565.0,144.1046,144.181,144.0951,144.181,4565.0
2022-07-18 12:35:00,151.05,151.14,151.05,151.1,1877.0,144.1905,144.2764,144.1905,144.2383,1877.0
2022-07-18 12:40:00,151.1,151.14,151.08,151.09,2221.0,144.2383,144.2764,144.2192,144.2287,2221.0
2022-07-18 12:45:00,151.14,151.14,151.11,151.12,1615.0,144.2764,144.2764,144.2478,144.2573,1615.0
2022-07-18 12:50:00,151.09,151.17,151.09,151.17,600.0,144.2287,144.3051,144.2287,144.3051,600.0
2022-07-18 12:55:00,151.12,151.12,150.86,150.89,1972.0,144.2573,144.2573,144.0092,144.0378,1972.0
2022-07-18 13:00:00,150.88,150.89,150.83,150.86,1801.0,144.0282,144.0378,143.9805,144.0092,1801.0
2022-07-18 13:05:00,150.89,150.9,150.86,150.88,1584.0,144.0378,144.0473,144.0092,144.0282,1584.0
2022-07-18 13:10:00,150.87,150.95,150.83,150.93,5045.0,144.0187,144.0951,143.9805,144.076,5045.0
2022-07-18 13:15:00,150.92,150.92,150.63,150.63,1320.0,144.0664,144.0664,143.7896,143.7896,1320.0
2022-07-18 13:20:00,150.61,150.79,150.59,150.79,2790.0,143.7705,143.9423,143.7514,143.9423,2790.0
2022-07-18 13:25:00,150.76,150.84,150.72,150.83,2345.0,143.9137,143.9901,143.8755,143.9805,2345.0
2022-07-18 13:30:00,150.81,150.96,150.76,150.95,2611.0,143.9614,144.1046,143.9137,144.0951,2611.0
2022-07-18 13:35:00,150.91,151.03,150.9,150.95,3602.0,144.0569,144.1714,144.0473,144.0951,3602.0
2022-07-18 13:40:00,150.95,151.04,150.91,150.91,4525.0,144.0951,144.181,144.0569,144.0569,4525.0
2022-07-18 13:45:00,150.97,151.11,150.97,151.09,3359.0,144.1142,144.2478,144.1142,144.2287,3359.0
2022-07-18 13:50:00,151.09,151.16,151.05,151.13,5800.0,144.2287,144.2955,144.1905,144.2669,5800.0
2022-07-18 13:55:00,151.18,151.18,150.87,150.88,3778.0,144.3146,144.3146,144.0187,144.0282,3778.0
2022-07-18 14:00:00,150.87,150.92,150.76,150.78,10409.0,144.0187,144.0664,143.9137,143.9328,10409.0
2022-07-18 14:05:00,150.76,150.8,150.72,150.76,4263.0,143.9137,143.9519,143.8755,143.9137,4263.0
2022-07-18 14:10:00,150.73,150.73,150.59,150.62,2875.0,143.8851,143.8851,143.7514,143.78,2875.0
2022-07-18 14:15:00,150.61,150.76,150.61,150.73,5390.0,143.7705,143.9137,143.7705,143.8851,5390.0
2022-07-18 14:20:00,150.73,150.74,150.46,150.49,2704.0,143.8851,143.8946,143.6273,143.656,2704.0
2022-07-18 14:25:00,150.46,150.48,150.34,150.37,2515.0,143.6273,143.6464,143.5128,143.5414,2515.0
2022-07-18 14:30:00,150.36,150.41,150.23,150.3,5569.0,143.5319,143.5796,143.4078,143.4746,5569.0
2022-07-18 14:35:00,150.3,150.41,150.29,150.41,10502.0,143.4746,143.5796,143.465,143.5796,10502.0
2022-07-18 14:40:00,150.42,150.42,150.2,150.21,2055.0,143.5891,143.5891,143.3791,143.3887,2055.0
2022-07-18 14:45:00,150.23,150.42,150.23,150.34,4379.0,143.4078,143.5891,143.4078,143.5128,4379.0
2022-07-18 14:50:00,150.31,150.33,150.27,150.33,2577.0,143.4841,143.5032,143.4459,143.5032,2577.0
2022-07-18 14:55:00,150.29,150.29,150.15,150.22,3002.0,143.465,143.465,143.3314,143.3982,3002.0
2022-07-18 15:00:00,150.24,150.24,150.15,150.19,3993.0,143.4173,143.4173,143.3314,143.3696,3993.0
2022-07-18 15:05:00,150.2,150.32,150.2,150.25,8501.0,143.3791,143.4937,143.3791,143.4269,8501.0
2022-07-18 15:10:00,150.25,150.25,150.03,150.11,5227.0,143.4269,143.4269,143.2168,143.2932,5227.0
2022-07-18 15:15:00,150.1,150.24,150.1,150.21,5384.0,143.2837,143.4173,143.2837,143.3887,5384.0
2022-07-18 15:20:00,150.19,150.23,149.97,149.97,8811.0,143.3696,143.4078,143.1596,143.1596,8811.0
2022-07-18 15:25:00,149.99,149.99,149.78,149.83,5223.0,143.1787,143.1787,142.9782,143.0259,5223.0
2022-07-18 15:30:00,149.78,149.79,149.55,149.55,9820.0,142.9782,142.9877,142.7586,142.7586,9820.0
2022-07-18 15:35:00,149.54,149.55,149.14,149.23,7605.0,142.7491,142.7586,142.3673,142.4532,7605.0
2022-07-18 15:40:00,149.25,149.32,149.17,149.2,9524.0,142.4723,142.5391,142.3959,142.4245,9524.0
2022-07-18 15:45:00,149.16,149.16,148.84,148.84,16225.0,142.3864,142.3864,142.0809,142.0809,16225.0
2022-07-18 15:50:00,148.87,149.19,148.8,149.17,28252.0,142.1095,142.415,142.0427,142.3959,28252.0
2022-07-18 15:55:00,149.15,149.36,149.01,149.25,64189.0,142.3768,142.5773,142.2432,142.4723,64189.0
2022-07-19 09:30:00,150.23,150.31,149.97,150.31,26889.0,143.4078,143.4841,143.1596,143.4841,26889.0
2022-07-19 09:35:00,150.3,150.49,150.16,150.22,9748.0,143.4746,143.656,143.3409,143.3982,9748.0
2022-07-19 09:40:00,150.25,150.27,149.76,149.81,6125.0,143.4269,143.4459,142.9591,143.0068,6125.0
2022-07-19 09:45:00,149.88,150.16,149.74,149.78,13442.0,143.0737,143.3409,142.94,142.9782,13442.0
2022-07-19 09:50:00,149.71,150.11,149.7,149.8,9736.0,142.9114,143.2932,142.9018,142.9973,9736.0
2022-07-19 09:55:00,149.86,150.31,149.81,150.17,10095.0,143.0546,143.4841,143.0068,143.3505,10095.0
2022-07-19 10:00:00,150.27,150.37,150.06,150.37,18246.0,143.4459,143.5414,143.2455,143.5414,18246.0
2022-07-19 10:05:00,150.46,150.61,150.35,150.45,18277.0,143.6273,143.7705,143.5223,143.6178,18277.0
2022-07-19 10:10:00,150.47,150.67,150.37,150.63,2604.0,143.6369,143.8278,143.5414,143.7896,2604.0
2022-07-19 10:15:00,150.65,150.69,150.53,150.58,6503.0,143.8087,143.8469,143.6941,143.7419,6503.0
2022-07-19 10:20:00,150.59,150.79,150.57,150.75,9919.0,143.7514,143.9423,143.7323,143.9041,9919.0
2022-07-19 10:25:00,150.7,150.73,150.49,150.73,15019.0,143.8564,143.8851,143.656,143.8851,15019.0
2022-07-19 10:30:00,150.72,150.97,150.69,150.97,9489.0,143.8755,144.1142,143.8469,144.1142,9489.0
2022-07-19 10:35:00,150.98,151.06,150.83,150.84,20911.0,144.1237,144.2001,143.9805,143.9901,20911.0
2022-07-19 10:40:00,150.88,150.97,150.7,150.71,9457.0,144.0282,144.1142,143.8564,143.866,9457.0
2022-07-19 10:45:00,150.8,150.98,150.78,150.93,5687.0,143.9519,144.1237,143.9328,144.076,5687.0
2022-07-19 10:50:00,150.99,151.07,150.95,151.0,8918.0,144.1332,144.2096,144.0951,144.1428,8918.0
2022-07-19 10:55:00,151.02,151.03,150.93,150.97,9258.0,144.1619,144.1714,144.076,144.1142,9258.0
2022-07-19 11:00:00,150.99,151.19,150.99,151.02,9184.0,144.1332,144.3242,144.1332,144.1619,9184.0
2022-07-19 11:05:00,151.04,151.34,151.03,151.29,9541.0,144.181,144.4674,144.1714,144.4196,9541.0
2022-07-19 11:10:00,151.31,151.42,151.24,151.3,7644.0,144.4387,144.5437,144.3719,144.4292,7644.0
2022-07-19 11:15:00,151.35,151.39,151.14,151.14,4260.0,144.4769,144.5151,144.2764,144.2764,4260.0
2022-07-19 11:20:00,151.11,151.28,151.11,151.18,12202.0,144.2478,144.4101,144.2478,144.3146,12202.0
2022-07-19 11:25:00,151.18,151.23,151.11,151.19,4518.0,144.3146,144.3623,144.2478,144.3242,4518.0
2022-07-19 11:30:00,151.19,151.41,151.18,151.35,4342.0,144.3242,144.5342,144.3146,144.4769,4342.0
2022-07-19 11:35:00,151.36,151.36,151.06,151.06,2377.0,144.4864,144.4864,144.2001,144.2001,2377.0
2022-07-19 11:40:00,151.05,151.05,150.75,150.77,3883.0,144.1905,144.1905,143.9041,143.9232,3883.0
2022-07-19 11:45:00,150.75,150.82,150.73,150.81,2609.0,143.9041,143.971,143.8851,143.9614,2609.0
2022-07-19 11:50:00,150.82,150.89,150.82,150.85,5491.0,143.971,144.0378,143.971,143.9996,5491.0
2022-07-19 11:55:00,150.87,150.91,150.81,150.91,3109.0,144.0187,144.0569,143.9614,144.0569,3109.0
2022-07-19 12:00:00,150.88,150.9,150.57,150.6,6518.0,144.0282,144.0473,143.7323,143.761,6518.0
2022-07-19 12:05:00,150.61,150.61,150.46,150.54,3111.0,143.7705,143.7705,143.6273,143.7037,3111.0
2022-07-19 12:10:00,150.55,150.69,150.53,150.64,9973.0,143.7132,143.8469,143.6941,143.7991,9973.0
2022-07-19 12:15:00,150.6,150.66,150.58,150.64,5333.0,143.761,143.8182,143.7419,143.7991,5333.0
2022-07-19 12:20:00,150.62,150.71,150.59,150.71,4091.0,143.78,143.866,143.7514,143.866,4091.0
2022-07-19 12:25:00,150.73,150.81,150.69,150.69,7474.0,143.8851,143.9614,143.8469,143.8469,7474.0
2022-07-19 12:30:00,150.69,150.93,150.69,150.89,7147.0,143.8469,144.076,143.8469,144.0378,7147.0
2022-07-19 12:35:00,150.89,150.89,150.8,150.82,3533.0,144.0378,144.0378,143.9519,143.971,3533.0
2022-07-19 12:40:00,150.81,150.93,150.81,150.92,2864.0,143.9614,144.076,143.9614,144.0664,2864.0
2022-07-19 12:45:00,150.92,151.02,150.9,150.99,3660.0,144.0664,144.1619,144.0473,144.1332,3660.0
2022-07-19 12:50:00,150.98,150.98,150.79,150.79,2971.0,144.1237,144.1237,143.9423,143.9423,2971.0
2022-07-19 12:55:00,150.81,150.98,150.79,150.93,4041.0,143.9614,144.1237,143.9423,144.076,4041.0
2022-07-19 13:00:00,150.94,150.97,150.88,150.88,2333.0,144.0855,144.1142,144.0282,144.0282,2333.0
2022-07-19 13:05:00,150.92,151.06,150.92,151.06,6350.0,144.0664,144.2001,144.0664,144.2001,6350.0
2022-07-19 13:10:00,151.09,151.14,151.02,151.03,6569.0,144.2287,144.2764,144.1619,144.1714,6569.0
2022-07-19 13:15:00,151.05,151.08,151.01,151.05,2788.0,144.1905,144.2192,144.1523,144.1905,2788.0
2022-07-19 13:20:00,151.03,151.03,150.93,150.96,4220.0,144.1714,144.1714,144.076,144.1046,4220.0
2022-07-19 13:25:00,150.93,151.01,150.92,150.92,3517.0,144.076,144.1523,144.0664,144.0664,3517.0
2022-07-19 13:30:00,150.95,150.96,150.89,150.95,3705.0,144.0951,144.1046,144.0378,144.0951,3705.0
2022-07-19 13:35:00,150.97,151.15,150.95,151.15,8299.0,144.1142,144.286,144.0951,144.286,8299.0
2022-07-19 13:40:00,151.12,151.29,151.12,151.27,6792.0,144.2573,144.4196,144.2573,144.4005,6792.0
2022-07-19 13:45:00,151.28,151.34,151.14,151.14,3183.0,144.4101,144.4674,144.2764,144.2764,3183.0
2022-07-19 13:50:00,151.14,151.18,151.1,151.1,3071.0,144.2764,144.3146,144.2383,144.2383,3071.0
2022-07-19 13:55:00,151.13,151.35,151.13,151.29,6299.0,144.2669,144.4769,144.2669,144.4196,6299.0
2022-07-19 14:00:00,151.28,151.5,151.26,151.5,6186.0,144.4101,144.6201,144.391,144.6201,6186.0
2022-07-19 14:05:00,151.51,151.53,151.47,151.5,10752.0,144.6296,144.6487,144.5914,144.6201,10752.0
2022-07-19 14:10:00,151.5,151.54,151.47,151.5,5869.0,144.6201,144.6583,144.5914,144.6201,5869.0
2022-07-19 14:15:00,151.49,151.51,151.43,151.51,6627.0,144.6105,144.6296,144.5533,144.6296,6627.0
2022-07-19 14:20:00,151.48,151.76,151.48,151.75,8555.0,144.601,144.8683,144.601,144.8587,8555.0
2022-07-19 14:25:00,151.76,151.83,151.67,151.83,8145.0,144.8683,144.9351,144.7824,144.9351,8145.0
2022-07-19 14:30:00,151.86,152.02,151.82,151.82,5497.0,144.9637,145.1165,144.9256,144.9256,5497.0
2022-07-19 14:35:00,151.83,152.01,151.81,151.93,4841.0,144.9351,145.1069,144.916,145.0306,4841.0
2022-07-19 14:40:00,151.93,151.93,151.85,151.9,20414.0,145.0306,145.0306,144.9542,145.0019,20414.0
2022-07-19 14:45:00,151.88,151.88,151.75,151.79,33925.0,144.9828,144.9828,144.8587,144.8969,33925.0
2022-07-19 14:50:00,151.75,152.09,151.75,152.09,6961.0,144.8587,145.1833,144.8587,145.1833,6961.0
2022-07-19 14:55:00,152.07,152.1,152.04,152.06,4840.0,145.1642,145.1928,145.1356,145.1547,4840.0
2022-07-19 15:00:00,152.05,152.05,151.92,152.05,6817.0,145.1451,145.1451,145.021,145.1451,6817.0
2022-07-19 15:05:00,152.05,152.11,152.03,152.06,7187.0,145.1451,145.2024,145.126,145.1547,7187.0
2022-07-19 15:10:00,152.04,152.04,151.97,152.01,18501.0,145.1356,145.1356,145.0687,145.1069,18501.0
2022-07-19 15:15:00,152.01,152.02,151.89,151.92,6806.0,145.1069,145.1165,144.9924,145.021,6806.0
2022-07-19 15:20:00,151.92,151.99,151.87,151.93,11839.0,145.021,145.0878,144.9733,145.0306,11839.0
2022-07-19 15:25:00,151.94,152.01,151.88,151.94,11847.0,145.0401,145.1069,144.9828,145.0401,11847.0
2022-07-19 15:30:00,151.93,151.94,151.74,151.81,13283.0,145.0306,145.0401,144.8492,144.916,13283.0
2022-07-19 15:35:00,151.82,152.0,151.82,151.94,16789.0,144.9256,145.0974,144.9256,145.0401,16789.0
2022-07-19 15:40:00,151.92,152.13,151.92,152.13,25321.0,145.021,145.2215,145.021,145.2215,25321.0
2022-07-19 15:45:00,152.12,152.34,152.1,152.18,24262.0,145.2119,145.4219,145.1928,145.2692,24262.0
2022-07-19 15:50:00,152.19,152.19,151.98,152.14,34542.0,145.2788,145.2788,145.0783,145.231,34542.0
2022-07-19 15:55:00,152.15,152.31,152.09,152.1,66689.0,145.2406,145.3933,145.1833,145.1928,66689.0
2022-07-20 09:30:00,152.62,152.83,151.85,152.43,25605.0,145.6892,145.8897,144.9542,145.5079,25605.0
2022-07-20 09:35:00,152.32,152.49,152.23,152.35,5961.0,145.4028,145.5651,145.3169,145.4315,5961.0
2022-07-20 09:40:00,152.28,152.59,152.21,152.39,9020.0,145.3647,145.6606,145.2978,145.4697,9020.0
2022-07-20 09:45:00,152.49,152.71,152.16,152.25,9804.0,145.5651,145.7751,145.2501,145.336,9804.0
2022-07-20 09:50:00,152.26,152.48,151.91,152.48,5703.0,145.3456,145.5556,145.0115,145.5556,5703.0
2022-07-20 09:55:00,152.44,152.69,152.34,152.4,4575.0,145.5174,145.756,145.4219,145.4792,4575.0
2022-07-20 10:00:00,152.42,152.59,152.25,152.49,13275.0,145.4983,145.6606,145.336,145.5651,13275.0
2022-07-20 10:05:00,152.53,152.66,152.07,152.13,5396.0,145.6033,145.7274,145.1642,145.2215,5396.0
2022-07-20 10:10:00,152.29,152.43,152.21,152.43,4131.0,145.3742,145.5079,145.2978,145.5079,4131.0
2022-07-20 10:15:00,152.33,152.51,152.23,152.23,4884.0,145.4124,145.5842,145.3169,145.3169,4884.0
2022-07-20 10:20:00,152.22,152.42,152.18,152.29,8888.0,145.3074,145.4983,145.2692,145.3742,8888.0
2022-07-20 10:25:00,152.32,152.51,152.3,152.37,5908.0,145.4028,145.5842,145.3838,145.4506,5908.0
2022-07-20 10:30:00,152.41,152.54,152.32,152.39,8206.0,145.4888,145.6129,145.4028,145.4697,8206.0
2022-07-20 10:35:00,152.43,152.77,152.43,152.63,4852.0,145.5079,145.8324,145.5079,145.6988,4852.0
2022-07-20 10:40:00,152.6,152.6,152.27,152.44,6619.0,145.6701,145.6701,145.3551,145.5174,6619.0
2022-07-20 10:45:00,152.44,152.68,152.44,152.64,4551.0,145.5174,145.7465,145.5174,145.7083,4551.0
2022-07-20 10:50:00,152.65,152.83,152.6,152.69,5567.0,145.7179,145.8897,145.6701,145.756,5567.0
2022-07-20 10:55:00,152.75,153.03,152.69,153.01,5408.0,145.8133,146.0806,145.756,146.0615,5408.0
2022-07-20 11:00:00,152.98,153.08,152.89,153.06,3842.0,146.0329,146.1283,145.947,146.1092,3842.0
2022-07-20 11:05:00,153.05,153.09,152.87,152.94,3062.0,146.0997,146.1379,145.9279,145.9947,3062.0
2022-07-20 11:10:00,152.9,152.92,152.77,152.85,4795.0,145.9565,145.9756,145.8324,145.9088,4795.0
2022-07-20 11:15:00,152.85,152.98,152.84,152.84,4121.0,145.9088,146.0329,145.8992,145.8992,4121.0
2022-07-20 11:20:00,152.81,152.82,152.25,152.38,5970.0,145.8706,145.8801,145.336,145.4601,5970.0
2022-07-20 11:25:00,152.36,152.57,152.34,152.53,3904.0,145.441,145.6415,145.4219,145.6033,3904.0
2022-07-20 11:30:00,152.49,152.62,152.45,152.5,7495.0,145.5651,145.6892,145.5269,145.5747,7495.0
2022-07-20 11:35:00,152.5,152.52,152.35,152.37,4628.0,145.5747,145.5938,145.4315,145.4506,4628.0
2022-07-20 11:40:00,152.39,152.73,152.39,152.69,3464.0,145.4697,145.7942,145.4697,145.756,3464.0
2022-07-20 11:45:00,152.69,152.88,152.64,152.73,2578.0,145.756,145.9374,145.7083,145.7942,2578.0
2022-07-20 11:50:00,152.69,152.95,152.67,152.93,5431.0,145.756,146.0042,145.737,145.9851,5431.0
2022-07-20 11:55:00,152.92,153.08,152.92,153.02,4103.0,145.9756,146.1283,145.9756,146.0711,4103.0
2022-07-20 12:00:00,153.02,153.1,152.92,152.97,3180.0,146.0711,146.1474,145.9756,146.0233,3180.0
2022-07-20 12:05:00,153.0,153.13,152.97,153.06,3816.0,146.052,146.1761,146.0233,146.1092,3816.0
2022-07-20 12:10:00,153.1,153.26,153.07,153.08,4587.0,146.1474,146.3002,146.1188,146.1283,4587.0
2022-07-20 12:15:00,153.05,153.07,152.84,152.91,3552.0,146.0997,146.1188,145.8992,145.9661,3552.0
2022-07-20 12:20:00,152.91,152.93,152.81,152.81,2514.0,145.9661,145.9851,145.8706,145.8706,2514.0
2022-07-20 12:25:00,152.81,152.88,152.77,152.79,1500.0,145.8706,145.9374,145.8324,145.8515,1500.0
2022-07-20 12:30:00,152.74,152.96,152.72,152.91,3252.0,145.8038,146.0138,145.7847,145.9661,3252.0
2022-07-20 12:35:00,152.88,152.92,152.76,152.77,3200.0,145.9374,145.9756,145.8229,145.8324,3200.0
2022-07-20 12:40:00,152.83,152.85,152.6,152.64,1825.0,145.8897,145.9088,145.6701,145.7083,1825.0
2022-07-20 12:45:00,152.57,152.63,152.35,152.43,2514.0,145.6415,145.6988,145.4315,145.5079,2514.0
2022-07-20 12:50:00,152.51,152.78,152.51,152.59,4467.0,145.5842,145.842,145.5842,145.6606,4467.0
2022-07-20 12:55:00,152.59,152.78,152.59,152.7,3290.0,145.6606,145.842,145.6606,145.7656,3290.0
2022-07-20 13:00:00,152.73,152.74,152.55,152.59,7158.0,145.7942,145.8038,145.6224,145.6606,7158.0
2022-07-20 13:05:00,152.61,152.63,152.44,152.57,3920.0,145.6797,145.6988,145.5174,145.6415,3920.0
2022-07-20 13:10:00,152.54,152.54,152.29,152.5,2501.0,145.6129,145.6129,145.3742,145.5747,2501.0
2022-07-20 13:15:00,152.45,152.72,152.42,152.65,6954.0,145.5269,145.7847,145.4983,145.7179,6954.0
2022-07-20 13:20:00,152.62,152.62,152.52,152.61,6532.0,145.6892,145.6892,145.5938,145.6797,6532.0
2022-07-20 13:25:00,152.54,152.82,152.53,152.82,5067.0,145.6129,145.8801,145.6033,145.8801,5067.0
2022-07-20 13:30:00,152.76,153.16,152.73,153.03,5894.0,145.8229,146.2047,145.7942,146.0806,5894.0
2022-07-20 13:35:00,153.01,153.02,152.88,152.88,2994.0,146.0615,146.0711,145.9374,145.9374,2994.0
2022-07-20 13:40:00,152.91,152.92,152.71,152.81,3714.0,145.9661,145.9756,145.7751,145.8706,3714.0
2022-07-20 13:45:00,152.77,152.82,152.59,152.59,6154.0,145.8324,145.8801,145.6606,145.6606,6154.0
2022-07-20 13:50:00,152.59,152.64,152.46,152.51,2616.0,145.6606,145.7083,145.5365,145.5842,2616.0
2022-07-20 13:55:00,152.46,152.48,152.18,152.23,3322.0,145.5365,145.5556,145.2692,145.3169,3322.0
2022-07-20 14:00:00,152.28,152.34,152.22,152.33,2198.0,145.3647,145.4219,145.3074,145.4124,2198.0
2022-07-20 14:05:00,152.36,152.4,152.33,152.39,3546.0,145.441,145.4792,145.4124,145.4697,3546.0
2022-07-20 14:10:00,152.38,152.45,152.33,152.45,3962.0,145.4601,145.5269,145.4124,145.5269,3962.0
2022-07-20 14:15:00,152.45,152.52,152.39,152.45,2906.0,145.5269,145.5938,145.4697,145.5269,2906.0
2022-07-20 14:20:00,152.45,152.59,152.4,152.58,3371.0,145.5269,145.6606,145.4792,145.651,3371.0
2022-07-20 14:25:00,152.58,152.76,152.57,152.75,2618.0,145.651,145.8229,145.6415,145.8133,2618.0
2022-07-20 14:30:00,152.76,152.77,152.53,152.69,3201.0,145.8229,145.8324,145.6033,145.756,3201.0
2022-07-20 14:35:00,152.72,152.77,152.68,152.72,1821.0,145.7847,145.8324,145.7465,145.7847,1821.0
2022-07-20 14:40:00,152.65,152.77,152.61,152.77,2396.0,145.7179,145.8324,145.6797,145.8324,2396.0
2022-07-20 14:45:00,152.76,152.85,152.73,152.73,5401.0,145.8229,145.9088,145.7942,145.7942,5401.0
2022-07-20 14:50:00,152.74,152.77,152.56,152.56,3223.0,145.8038,145.8324,145.6319,145.6319,3223.0
2022-07-20 14:55:00,152.56,152.8,152.51,152.77,2189.0,145.6319,145.8611,145.5842,145.8324,2189.0
2022-07-20 15:00:00,152.77,152.96,152.71,152.96,7537.0,145.8324,146.0138,145.7751,146.0138,7537.0
2022-07-20 15:05:00,152.94,152.97,152.84,152.89,3759.0,145.9947,146.0233,145.8992,145.947,3759.0
2022-07-20 15:10:00,152.88,152.98,152.88,152.94,2611.0,145.9374,146.0329,145.9374,145.9947,2611.0
2022-07-20 15:15:00,152.91,153.03,152.9,153.03,3356.0,145.9661,146.0806,145.9565,146.0806,3356.0
2022-07-20 15:20:00,153.03,153.06,152.82,152.83,6557.0,146.0806,146.1092,145.8801,145.8897,6557.0
2022-07-20 15:25:00,152.87,153.04,152.87,153.03,5406.0,145.9279,146.0902,145.9279,146.0806,5406.0
2022-07-20 15:30:00,153.05,153.08,152.9,152.91,13876.0,146.0997,146.1283,145.9565,145.9661,13876.0
2022-07-20 15:35:00,152.92,152.98,152.75,152.81,6122.0,145.9756,146.0329,145.8133,145.8706,6122.0
2022-07-20 15:40:00,152.87,153.13,152.84,153.13,8541.0,145.9279,146.1761,145.8992,146.1761,8541.0
2022-07-20 15:45:00,153.12,153.16,152.96,153.09,12708.0,146.1665,146.2047,146.0138,146.1379,12708.0
2022-07-20 15:50:00,153.08,153.2,152.81,152.85,31834.0,146.1283,146.2429,145.8706,145.9088,31834.0
2022-07-20 15:55:00,152.88,152.94,152.65,152.78,63848.0,145.9374,145.9947,145.7179,145.842,63848.0
2022-07-21 09:30:00,153.27,153.31,152.42,152.81,24275.0,146.3097,146.3479,145.4983,145.8706,24275.0
2022-07-21 09:35:00,152.74,153.22,152.74,152.95,5490.0,145.8038,146.262,145.8038,146.0042,5490.0
2022-07-21 09:40:00,152.97,153.16,152.82,152.94,6768.0,146.0233,146.2047,145.8801,145.9947,6768.0
2022-07-21 09:45:00,153.07,153.42,153.04,153.04,5309.0,146.1188,146.4529,146.0902,146.0902,5309.0
2022-07-21 09:50:00,152.88,153.57,152.87,153.57,5564.0,145.9374,146.5961,145.9279,146.5961,5564.0
2022-07-21 09:55:00,153.54,153.68,153.15,153.16,8389.0,146.5674,146.7011,146.1952,146.2047,8389.0
2022-07-21 10:00:00,153.24,153.54,153.12,153.17,8956.0,146.2811,146.5674,146.1665,146.2142,8956.0
2022-07-21 10:05:00,153.07,153.49,152.97,153.48,6650.0,146.1188,146.5197,146.0233,146.5102,6650.0
2022-07-21 10:10:00,153.43,153.63,153.39,153.56,13739.0,146.4624,146.6534,146.4243,146.5865,13739.0
2022-07-21 10:15:00,153.58,153.88,153.55,153.88,8489.0,146.6056,146.892,146.577,146.892,8489.0
2022-07-21 10:20:00,153.95,153.95,153.56,153.73,13028.0,146.9588,146.9588,146.5865,146.7488,13028.0
2022-07-21 10:25:00,153.74,153.94,153.62,153.94,7782.0,146.7584,146.9493,146.6438,146.9493,7782.0
2022-07-21 10:30:00,153.95,154.0,153.84,153.85,9321.0,146.9588,147.0066,146.8538,146.8634,9321.0
2022-07-21 10:35:00,153.87,154.12,153.86,154.1,8120.0,146.8825,147.1211,146.8729,147.102,8120.0
2022-07-21 10:40:00,154.11,154.23,154.0,154.23,9249.0,147.1116,147.2261,147.0066,147.2261,9249.0
2022-07-21 10:45:00,154.23,154.25,154.04,154.1,7227.0,147.2261,147.2452,147.0447,147.102,7227.0
2022-07-21 10:50:00,154.12,154.32,154.12,154.14,6196.0,147.1211,147.312,147.1211,147.1402,6196.0
2022-07-21 10:55:00,154.25,154.66,154.23,154.65,8818.0,147.2452,147.6366,147.2261,147.627,8818.0
2022-07-21 11:00:00,154.63,154.68,154.45,154.61,6878.0,147.6079,147.6557,147.4361,147.5889,6878.0
2022-07-21 11:05:00,154.59,154.79,154.5,154.75,10096.0,147.5698,147.7607,147.4839,147.7225,10096.0
2022-07-21 11:10:00,154.75,154.81,154.54,154.63,6063.0,147.7225,147.7798,147.522,147.6079,6063.0
2022-07-21 11:15:00,154.6,154.65,154.35,154.65,3667.0,147.5793,147.627,147.3407,147.627,3667.0
2022-07-21 11:20:00,154.69,154.69,154.42,154.5,4760.0,147.6652,147.6652,147.4075,147.4839,4760.0
2022-07-21 11:25:00,154.52,154.7,154.45,154.69,4879.0,147.5029,147.6748,147.4361,147.6652,4879.0
2022-07-21 11:30:00,154.73,155.05,154.69,155.0,14571.0,147.7034,148.0089,147.6652,147.9611,14571.0
2022-07-21 11:35:00,155.06,155.06,154.87,155.0,15272.0,148.0184,148.0184,147.837,147.9611,15272.0
2022-07-21 11:40:00,155.0,155.04,154.91,154.91,5574.0,147.9611,147.9993,147.8752,147.8752,5574.0
2022-07-21 11:45:00,154.92,154.94,154.59,154.59,6049.0,147.8848,147.9039,147.5698,147.5698,6049.0
2022-07-21 11:50:00,154.58,154.79,154.56,154.74,7261.0,147.5602,147.7607,147.5411,147.713,7261.0
2022-07-21 11:55:00,154.75,154.91,154.73,154.81,6543.0,147.7225,147.8752,147.7034,147.7798,6543.0
2022-07-21 12:00:00,154.79,154.91,154.76,154.9,5692.0,147.7607,147.8752,147.732,147.8657,5692.0
2022-07-21 12:05:00,154.85,155.0,154.82,154.97,5851.0,147.818,147.9611,147.7893,147.9325,5851.0
2022-07-21 12:10:00,155.01,155.01,154.75,154.75,3335.0,147.9707,147.9707,147.7225,147.7225,3335.0
2022-07-21 12:15:00,154.75,154.77,154.69,154.74,2813.0,147.7225,147.7416,147.6652,147.713,2813.0
2022-07-21 12:20:00,154.71,154.89,154.66,154.89,3640.0,147.6843,147.8561,147.6366,147.8561,3640.0
2022-07-21 12:25:00,154.86,154.97,154.85,154.97,4050.0,147.8275,147.9325,147.818,147.9325,4050.0
2022-07-21 12:30:00,154.97,155.02,154.8,154.81,6839.0,147.9325,147.9802,147.7702,147.7798,6839.0
2022-07-21 12:35:00,154.83,154.88,154.77,154.87,2342.0,147.7989,147.8466,147.7416,147.837,2342.0
2022-07-21 12:40:00,154.86,154.92,154.81,154.84,4979.0,147.8275,147.8848,147.7798,147.8084,4979.0
2022-07-21 12:45:00,154.85,154.85,154.6,154.6,19513.0,147.818,147.818,147.5793,147.5793,19513.0
2022-07-21 12:50:00,154.59,154.82,154.59,154.75,3761.0,147.5698,147.7893,147.5698,147.7225,3761.0
2022-07-21 12:55:00,154.79,154.89,154.73,154.85,4651.0,147.7607,147.8561,147.7034,147.818,4651.0
2022-07-21 13:00:00,154.89,154.89,154.75,154.79,1937.0,147.8561,147.8561,147.7225,147.7607,1937.0
2022-07-21 13:05:00,154.75,154.77,154.66,154.74,1500.0,147.7225,147.7416,147.6366,147.713,1500.0
2022-07-21 13:10:00,154.71,154.72,154.61,154.64,2798.0,147.6843,147.6939,147.5889,147.6175,2798.0
2022-07-21 13:15:00,154.63,154.7,154.6,154.7,3114.0,147.6079,147.6748,147.5793,147.6748,3114.0
2022-07-21 13:20:00,154.66,154.73,154.58,154.58,2448.0,147.6366,147.7034,147.5602,147.5602,2448.0
2022-07-21 13:25:00,154.48,154.65,154.45,154.65,2310.0,147.4648,147.627,147.4361,147.627,2310.0
2022-07-21 13:30:00,154.65,154.65,154.34,154.57,12135.0,147.627,147.627,147.3311,147.5507,12135.0
2022-07-21 13:35:00,154.57,154.86,154.52,154.82,3935.0,147.5507,147.8275,147.5029,147.7893,3935.0
2022-07-21 13:40:00,154.85,155.01,154.85,155.0,16395.0,147.818,147.9707,147.818,147.9611,16395.0
2022-07-21 13:45:00,155.05,155.05,154.85,154.9,6296.0,148.0089,148.0089,147.818,147.8657,6296.0
2022-07-21 13:50:00,154.88,154.89,154.8,154.87,2346.0,147.8466,147.8561,147.7702,147.837,2346.0
2022-07-21 13:55:00,154.87,155.0,154.87,155.0,2932.0,147.837,147.9611,147.837,147.9611,2932.0
2022-07-21 14:00:00,155.01,155.01,154.95,155.01,8991.0,147.9707,147.9707,147.9134,147.9707,8991.0
2022-07-21 14:05:00,155.0,155.09,154.81,155.05,7525.0,147.9611,148.0471,147.7798,148.0089,7525.0
2022-07-21 14:10:00,155.03,155.06,154.93,155.0,5851.0,147.9898,148.0184,147.8943,147.9611,5851.0
2022-07-21 14:15:00,154.99,155.02,154.94,155.01,16296.0,147.9516,147.9802,147.9039,147.9707,16296.0
2022-07-21 14:20:00,155.02,155.25,155.01,155.24,7811.0,147.9802,148.1998,147.9707,148.1902,7811.0
2022-07-21 14:25:00,155.25,155.32,155.12,155.12,6213.0,148.1998,148.2666,148.0757,148.0757,6213.0
2022-07-21 14:30:00,155.09,155.22,155.04,155.17,4145.0,148.0471,148.1712,147.9993,148.1234,4145.0
2022-07-21 14:35:00,155.12,155.15,155.08,155.14,5136.0,148.0757,148.1043,148.0375,148.0948,5136.0
2022-07-21 14:40:00,155.13,155.23,155.1,155.13,7745.0,148.0852,148.1807,148.0566,148.0852,7745.0
2022-07-21 14:45:00,155.16,155.17,155.06,155.1,4527.0,148.1139,148.1234,148.0184,148.0566,4527.0
2022-07-21 14:50:00,155.13,155.18,155.04,155.07,6306.0,148.0852,148.133,147.9993,148.028,6306.0
2022-07-21 14:55:00,155.08,155.25,155.07,155.22,6250.0,148.0375,148.1998,148.028,148.1712,6250.0
2022-07-21 15:00:00,155.22,155.28,155.17,155.25,7091.0,148.1712,148.2284,148.1234,148.1998,7091.0
2022-07-21 15:05:00,155.26,155.44,155.23,155.44,4515.0,148.2093,148.3812,148.1807,148.3812,4515.0
2022-07-21 15:10:00,155.48,155.51,155.37,155.37,4007.0,148.4193,148.448,148.3143,148.3143,4007.0
2022-07-21 15:15:00,155.37,155.51,155.35,155.51,7873.0,148.3143,148.448,148.2953,148.448,7873.0
2022-07-21 15:20:00,155.51,155.56,155.48,155.51,6852.0,148.448,148.4957,148.4193,148.448,6852.0
2022-07-21 15:25:00,155.53,155.69,155.51,155.58,11419.0,148.4671,148.6198,148.448,148.5148,11419.0
2022-07-21 15:30:00,155.55,155.56,155.3,155.42,8128.0,148.4862,148.4957,148.2475,148.3621,8128.0
2022-07-21 15:35:00,155.42,155.47,155.36,155.37,6195.0,148.3621,148.4098,148.3048,148.3143,6195.0
2022-07-21 15:40:00,155.35,155.42,155.17,155.18,8397.0,148.2953,148.3621,148.1234,148.133,8397.0
2022-07-21 15:45:00,155.18,155.24,155.08,155.12,23182.0,148.133,148.1902,148.0375,148.0757,23182.0
2022-07-21 15:50:00,155.13,155.25,154.98,155.05,25247.0,148.0852,148.1998,147.9421,148.0089,25247.0
2022-07-21 15:55:00,155.03,155.33,155.03,155.33,61489.0,147.9898,148.2762,147.9898,148.2762,61489.0
2022-07-22 09:30:00,155.71,156.53,155.37,155.69,26368.0,148.6389,149.4217,148.3143,148.6198,26368.0
2022-07-22 09:35:00,155.73,155.95,155.4,155.7,8301.0,148.658,148.868,148.343,148.6294,8301.0
2022-07-22 09:40:00,155.7,155.74,155.58,155.73,4442.0,148.6294,148.6675,148.5148,148.658,4442.0
2022-07-22 09:45:00,155.75,155.78,155.42,155.62,6892.0,148.6771,148.7057,148.3621,148.553,6892.0
2022-07-22 09:50:00,155.72,155.84,155.53,155.69,14037.0,148.6484,148.763,148.4671,148.6198,14037.0
2022-07-22 09:55:00,155.71,155.83,155.53,155.83,20622.0,148.6389,148.7535,148.4671,148.7535,20622.0
2022-07-22 10:00:00,155.79,156.21,155.75,155.82,5005.0,148.7153,149.1162,148.6771,148.7439,5005.0
2022-07-22 10:05:00,155.81,155.87,155.65,155.76,3200.0,148.7344,148.7916,148.5816,148.6866,3200.0
2022-07-22 10:10:00,155.67,155.87,155.6,155.83,3167.0,148.6007,148.7916,148.5339,148.7535,3167.0
2022-07-22 10:15:00,155.88,156.12,155.82,156.05,6467.0,148.8012,149.0303,148.7439,148.9635,6467.0
2022-07-22 10:20:00,155.99,156.03,155.85,156.01,2589.0,148.9062,148.9444,148.7725,148.9253,2589.0
2022-07-22 10:25:00,155.92,156.21,155.86,156.21,4958.0,148.8394,149.1162,148.7821,149.1162,4958.0
2022-07-22 10:30:00,156.2,156.35,155.99,155.99,3580.0,149.1067,149.2498,148.9062,148.9062,3580.0
2022-07-22 10:35:00,155.98,155.98,155.71,155.8,3788.0,148.8966,148.8966,148.6389,148.7248,3788.0
2022-07-22 10:40:00,155.93,156.09,155.93,156.05,3564.0,148.8489,149.0016,148.8489,148.9635,3564.0
2022-07-22 10:45:00,156.04,156.1,155.88,155.88,3119.0,148.9539,149.0112,148.8012,148.8012,3119.0
2022-07-22 10:50:00,155.92,156.3,155.92,156.28,2053.0,148.8394,149.2021,148.8394,149.183,2053.0
2022-07-22 10:55:00,156.24,156.33,156.22,156.29,2262.0,149.1448,149.2307,149.1257,149.1926,2262.0
2022-07-22 11:00:00,156.15,156.15,155.84,155.85,2575.0,149.0589,149.0589,148.763,148.7725,2575.0
2022-07-22 11:05:00,155.85,156.02,155.81,155.99,5251.0,148.7725,148.9348,148.7344,148.9062,5251.0
2022-07-22 11:10:00,156.02,156.02,155.78,155.78,2556.0,148.9348,148.9348,148.7057,148.7057,2556.0
2022-07-22 11:15:00,155.74,155.79,155.64,155.65,1989.0,148.6675,148.7153,148.5721,148.5816,1989.0
2022-07-22 11:20:00,155.61,155.78,155.46,155.74,8654.0,148.5434,148.7057,148.4003,148.6675,8654.0
2022-07-22 11:25:00,155.79,155.79,155.63,155.67,3620.0,148.7153,148.7153,148.5625,148.6007,3620.0
2022-07-22 11:30:00,155.69,155.75,155.54,155.55,8468.0,148.6198,148.6771,148.4766,148.4862,8468.0
2022-07-22 11:35:00,155.58,155.72,155.48,155.64,5072.0,148.5148,148.6484,148.4193,148.5721,5072.0
2022-07-22 11:40:00,155.64,155.87,155.59,155.75,2113.0,148.5721,148.7916,148.5244,148.6771,2113.0
2022-07-22 11:45:00,155.68,155.77,155.67,155.74,6274.0,148.6103,148.6962,148.6007,148.6675,6274.0
2022-07-22 11:50:00,155.78,155.88,155.76,155.88,4934.0,148.7057,148.8012,148.6866,148.8012,4934.0
2022-07-22 11:55:00,155.82,155.99,155.76,155.98,4947.0,148.7439,148.9062,148.6866,148.8966,4947.0
2022-07-22 12:00:00,156.02,156.04,155.74,155.77,3819.0,148.9348,148.9539,148.6675,148.6962,3819.0
2022-07-22 12:05:00,155.75,155.75,155.56,155.56,3469.0,148.6771,148.6771,148.4957,148.4957,3469.0
2022-07-22 12:10:00,155.59,155.64,155.48,155.53,4098.0,148.5244,148.5721,148.4193,148.4671,4098.0
2022-07-22 12:15:00,155.54,155.85,155.49,155.72,22092.0,148.4766,148.7725,148.4289,148.6484,22092.0
2022-07-22 12:20:00,155.61,155.73,155.61,155.73,1199.0,148.5434,148.658,148.5434,148.658,1199.0
2022-07-22 12:25:00,155.74,155.88,155.66,155.81,3853.0,148.6675,148.8012,148.5912,148.7344,3853.0
2022-07-22 12:30:00,155.75,155.96,155.72,155.91,3753.0,148.6771,148.8775,148.6484,148.8298,3753.0
2022-07-22 12:35:00,155.86,155.86,155.56,155.6,1820.0,148.7821,148.7821,148.4957,148.5339,1820.0
2022-07-22 12:40:00,155.59,155.59,155.47,155.52,6891.0,148.5244,148.5244,148.4098,148.4575,6891.0
2022-07-22 12:45:00,155.52,155.7,155.51,155.6,2703.0,148.4575,148.6294,148.448,148.5339,2703.0
2022-07-22 12:50:00,155.53,155.66,155.49,155.61,3135.0,148.4671,148.5912,148.4289,148.5434,3135.0
2022-07-22 12:55:00,155.55,155.55,155.49,155.52,3408.0,148.4862,148.4862,148.4289,148.4575,3408.0
2022-07-22 13:00:00,155.5,155.56,155.48,155.52,4287.0,148.4384,148.4957,148.4193,148.4575,4287.0
2022-07-22 13:05:00,155.54,155.64,155.51,155.55,2703.0,148.4766,148.5721,148.448,148.4862,2703.0
2022-07-22 13:10:00,155.64,155.64,155.48,155.54,4569.0,148.5721,148.5721,148.4193,148.4766,4569.0
2022-07-22 13:15:00,155.56,155.59,155.47,155.55,6521.0,148.4957,148.5244,148.4098,148.4862,6521.0
2022-07-22 13:20:00,155.56,155.56,155.46,155.46,4041.0,148.4957,148.4957,148.4003,148.4003,4041.0
2022-07-22 13:25:00,155.41,155.47,155.37,155.47,4128.0,148.3525,148.4098,148.3143,148.4098,4128.0
2022-07-22 13:30:00,155.45,155.46,155.29,155.29,4448.0,148.3907,148.4003,148.238,148.238,4448.0
2022-07-22 13:35:00,155.22,155.28,155.08,155.28,6481.0,148.1712,148.2284,148.0375,148.2284,6481.0
2022-07-22 13:40:00,155.25,155.26,154.94,155.03,3892.0,148.1998,148.2093,147.9039,147.9898,3892.0
2022-07-22 13:45:00,155.0,155.02,154.78,154.84,4491.0,147.9611,147.9802,147.7511,147.8084,4491.0
2022-07-22 13:50:00,154.82,154.83,154.67,154.71,2120.0,147.7893,147.7989,147.6461,147.6843,2120.0
2022-07-22 13:55:00,154.71,154.91,154.66,154.9,6585.0,147.6843,147.8752,147.6366,147.8657,6585.0
2022-07-22 14:00:00,154.92,154.92,154.64,154.8,6346.0,147.8848,147.8848,147.6175,147.7702,6346.0
2022-07-22 14:05:00,154.87,154.9,154.82,154.88,7709.0,147.837,147.8657,147.7893,147.8466,7709.0
2022-07-22 14:10:00,154.86,154.86,154.71,154.78,8459.0,147.8275,147.8275,147.6843,147.7511,8459.0
2022-07-22 14:15:00,154.86,154.94,154.82,154.89,5908.0,147.8275,147.9039,147.7893,147.8561,5908.0
2022-07-22 14:20:00,154.9,154.91,154.81,154.81,4815.0,147.8657,147.8752,147.7798,147.7798,4815.0
2022-07-22 14:25:00,154.78,154.87,154.69,154.81,3555.0,147.7511,147.837,147.6652,147.7798,3555.0
2022-07-22 14:30:00,154.8,154.8,154.48,154.71,5948.0,147.7702,147.7702,147.4648,147.6843,5948.0
2022-07-22 14:35:00,154.62,154.71,154.55,154.56,1700.0,147.5984,147.6843,147.5316,147.5411,1700.0
2022-07-22 14:40:00,154.48,154.48,154.31,154.34,2659.0,147.4648,147.4648,147.3025,147.3311,2659.0
2022-07-22 14:45:00,154.38,154.44,154.33,154.44,3276.0,147.3693,147.4266,147.3216,147.4266,3276.0
2022-07-22 14:50:00,154.44,154.51,154.4,154.41,3282.0,147.4266,147.4934,147.3884,147.3979,3282.0
2022-07-22 14:55:00,154.44,154.62,154.43,154.46,3714.0,147.4266,147.5984,147.417,147.4457,3714.0
2022-07-22 15:00:00,154.42,154.54,154.36,154.51,6326.0,147.4075,147.522,147.3502,147.4934,6326.0
2022-07-22 15:05:00,154.54,154.59,154.46,154.46,5895.0,147.522,147.5698,147.4457,147.4457,5895.0
2022-07-22 15:10:00,154.49,154.75,154.41,154.75,5012.0,147.4743,147.7225,147.3979,147.7225,5012.0
2022-07-22 15:15:00,154.74,154.75,154.51,154.55,4273.0,147.713,147.7225,147.4934,147.5316,4273.0
2022-07-22 15:20:00,154.5,154.7,154.49,154.7,8741.0,147.4839,147.6748,147.4743,147.6748,8741.0
2022-07-22 15:25:00,154.71,154.73,154.47,154.73,8296.0,147.6843,147.7034,147.4552,147.7034,8296.0
2022-07-22 15:30:00,154.76,154.82,154.63,154.68,12589.0,147.732,147.7893,147.6079,147.6557,12589.0
2022-07-22 15:35:00,154.67,154.79,154.61,154.64,27965.0,147.6461,147.7607,147.5889,147.6175,27965.0
2022-07-22 15:40:00,154.62,154.88,154.53,154.8,18546.0,147.5984,147.8466,147.5125,147.7702,18546.0
2022-07-22 15:45:00,154.77,154.88,154.64,154.75,32278.0,147.7416,147.8466,147.6175,147.7225,32278.0
2022-07-22 15:50:00,154.78,154.91,154.67,154.73,27393.0,147.7511,147.8752,147.6461,147.7034,27393.0
2022-07-22 15:55:00,154.76,154.98,154.72,154.93,57707.0,147.732,147.9421,147.6939,147.8943,57707.0
2022-07-25 09:30:00,154.91,155.46,154.54,155.44,21745.0,147.8752,148.4003,147.522,148.3812,21745.0
2022-07-25 09:35:00,155.54,155.65,155.15,155.33,4046.0,148.4766,148.5816,148.1043,148.2762,4046.0
2022-07-25 09:40:00,155.23,155.23,154.38,154.84,8247.0,148.1807,148.1807,147.3693,147.8084,8247.0
2022-07-25 09:45:00,154.92,155.03,154.77,155.03,2776.0,147.8848,147.9898,147.7416,147.9898,2776.0
2022-07-25 09:50:00,155.09,155.48,155.05,155.38,5499.0,148.0471,148.4193,148.0089,148.3239,5499.0
2022-07-25 09:55:00,155.41,155.83,155.4,155.83,4797.0,148.3525,148.7535,148.343,148.7535,4797.0
2022-07-25 10:00:00,155.75,155.88,155.64,155.88,5212.0,148.6771,148.8012,148.5721,148.8012,5212.0
2022-07-25 10:05:00,155.88,155.93,155.51,155.54,7976.0,148.8012,148.8489,148.448,148.4766,7976.0
2022-07-25 10:10:00,155.57,155.74,155.57,155.64,7465.0,148.5053,148.6675,148.5053,148.5721,7465.0
2022-07-25 10:15:00,155.61,155.82,155.54,155.78,3917.0,148.5434,148.7439,148.4766,148.7057,3917.0
2022-07-25 10:20:00,155.83,155.83,155.67,155.77,8950.0,148.7535,148.7535,148.6007,148.6962,8950.0
2022-07-25 10:25:00,155.75,155.99,155.61,155.83,7516.0,148.6771,148.9062,148.5434,148.7535,7516.0
2022-07-25 10:30:00,155.84,156.0,155.73,155.94,2465.0,148.763,148.9157,148.658,148.8585,2465.0
2022-07-25 10:35:00,155.93,155.98,155.86,155.97,2932.0,148.8489,148.8966,148.7821,148.8871,2932.0
2022-07-25 10:40:00,155.98,156.02,155.76,156.0,4883.0,148.8966,148.9348,148.6866,148.9157,4883.0
2022-07-25 10:45:00,156.09,156.18,156.01,156.13,3865.0,149.0016,149.0876,148.9253,149.0398,3865.0
2022-07-25 10:50:00,156.09,156.24,156.08,156.21,4721.0,149.0016,149.1448,148.9921,149.1162,4721.0
2022-07-25 10:55:00,156.17,156.47,156.16,156.4,5715.0,149.078,149.3644,149.0685,149.2976,5715.0
2022-07-25 11:00:00,156.36,156.57,156.3,156.3,2647.0,149.2594,149.4598,149.2021,149.2021,2647.0
2022-07-25 11:05:00,156.25,156.28,156.2,156.24,4034.0,149.1544,149.183,149.1067,149.1448,4034.0
2022-07-25 11:10:00,156.22,156.28,156.05,156.15,1937.0,149.1257,149.183,148.9635,149.0589,1937.0
2022-07-25 11:15:00,156.14,156.26,156.07,156.26,2669.0,149.0494,149.1639,148.9826,149.1639,2669.0
2022-07-25 11:20:00,156.3,156.37,156.16,156.16,3742.0,149.2021,149.2689,149.0685,149.0685,3742.0
2022-07-25 11:25:00,156.21,156.43,156.2,156.41,2600.0,149.1162,149.3262,149.1067,149.3071,2600.0
2022-07-25 11:30:00,156.39,156.5,156.39,156.41,2761.0,149.288,149.393,149.288,149.3071,2761.0
2022-07-25 11:35:00,156.46,156.46,156.32,156.33,1981.0,149.3548,149.3548,149.2212,149.2307,1981.0
2022-07-25 11:40:00,156.31,156.31,156.18,156.26,5875.0,149.2117,149.2117,149.0876,149.1639,5875.0
2022-07-25 11:45:00,156.31,156.56,156.27,156.56,2741.0,149.2117,149.4503,149.1735,149.4503,2741.0
2022-07-25 11:50:00,156.51,156.51,156.31,156.51,4067.0,149.4026,149.4026,149.2117,149.4026,4067.0
2022-07-25 11:55:00,156.54,156.54,156.38,156.46,2314.0,149.4312,149.4312,149.2785,149.3548,2314.0
2022-07-25 12:00:00,156.46,156.52,156.4,156.42,2053.0,149.3548,149.4121,149.2976,149.3167,2053.0
2022-07-25 12:05:00,156.44,156.45,156.37,156.4,2301.0,149.3358,149.3453,149.2689,149.2976,2301.0
2022-07-25 12:10:00,156.33,156.49,156.31,156.31,7123.0,149.2307,149.3835,149.2117,149.2117,7123.0
2022-07-25 12:15:00,156.34,156.34,156.18,156.22,4977.0,149.2403,149.2403,149.0876,149.1257,4977.0
2022-07-25 12:20:00,156.23,156.3,156.18,156.25,5106.0,149.1353,149.2021,149.0876,149.1544,5106.0
2022-07-25 12:25:00,156.22,156.31,156.22,156.27,2225.0,149.1257,149.2117,149.1257,149.1735,2225.0
2022-07-25 12:30:00,156.31,156.46,156.31,156.39,2855.0,149.2117,149.3548,149.2117,149.288,2855.0
2022-07-25 12:35:00,156.41,156.43,156.26,156.26,3004.0,149.3071,149.3262,149.1639,149.1639,3004.0
2022-07-25 12:40:00,156.23,156.33,156.19,156.23,3776.0,149.1353,149.2307,149.0971,149.1353,3776.0
2022-07-25 12:45:00,156.2,156.36,156.2,156.34,1671.0,149.1067,149.2594,149.1067,149.2403,1671.0
2022-07-25 12:50:00,156.3,156.3,156.18,156.22,2148.0,149.2021,149.2021,149.0876,149.1257,2148.0
2022-07-25 12:55:00,156.19,156.19,156.03,156.06,2842.0,149.0971,149.0971,148.9444,148.973,2842.0
2022-07-25 13:00:00,156.06,156.22,156.02,156.21,7571.0,148.973,149.1257,148.9348,149.1162,7571.0
2022-07-25 13:05:00,156.2,156.23,156.08,156.23,4460.0,149.1067,149.1353,148.9921,149.1353,4460.0
2022-07-25 13:10:00,156.22,156.25,156.14,156.18,1887.0,149.1257,149.1544,149.0494,149.0876,1887.0
2022-07-25 13:15:00,156.21,156.31,156.18,156.25,2840.0,149.1162,149.2117,149.0876,149.1544,2840.0
2022-07-25 13:20:00,156.21,156.36,156.2,156.34,2078.0,149.1162,149.2594,149.1067,149.2403,2078.0
2022-07-25 13:25:00,156.3,156.31,156.11,156.11,1253.0,149.2021,149.2117,149.0207,149.0207,1253.0
2022-07-25 13:30:00,156.13,156.22,156.03,156.2,4709.0,149.0398,149.1257,148.9444,149.1067,4709.0
2022-07-25 13:35:00,156.19,156.22,156.12,156.12,4660.0,149.0971,149.1257,149.0303,149.0303,4660.0
2022-07-25 13:40:00,156.1,156.15,156.0,156.05,2852.0,149.0112,149.0589,148.9157,148.9635,2852.0
2022-07-25 13:45:00,156.11,156.25,156.11,156.11,3819.0,149.0207,149.1544,149.0207,149.0207,3819.0
2022-07-25 13:50:00,156.13,156.13,155.91,156.05,3600.0,149.0398,149.0398,148.8298,148.9635,3600.0
2022-07-25 13:55:00,156.01,156.05,155.99,155.99,1639.0,148.9253,148.9635,148.9062,148.9062,1639.0
2022-07-25 14:00:00,156.02,156.05,155.87,155.89,3343.0,148.9348,148.9635,148.7916,148.8107,3343.0
2022-07-25 14:05:00,155.87,156.0,155.87,155.87,3170.0,148.7916,148.9157,148.7916,148.7916,3170.0
2022-07-25 14:10:00,155.87,155.93,155.85,155.87,3395.0,148.7916,148.8489,148.7725,148.7916,3395.0
2022-07-25 14:15:00,155.84,155.84,155.71,155.78,1907.0,148.763,148.763,148.6389,148.7057,1907.0
2022-07-25 14:20:00,155.77,155.86,155.76,155.76,2586.0,148.6962,148.7821,148.6866,148.6866,2586.0
2022-07-25 14:25:00,155.79,155.82,155.58,155.58,1372.0,148.7153,148.7439,148.5148,148.5148,1372.0
2022-07-25 14:30:00,155.6,155.6,155.49,155.6,4375.0,148.5339,148.5339,148.4289,148.5339,4375.0
2022-07-25 14:35:00,155.65,155.7,155.64,155.69,2039.0,148.5816,148.6294,148.5721,148.6198,2039.0
2022-07-25 14:40:00,155.7,155.82,155.61,155.67,4734.0,148.6294,148.7439,148.5434,148.6007,4734.0
2022-07-25 14:45:00,155.7,155.7,155.59,155.66,1672.0,148.6294,148.6294,148.5244,148.5912,1672.0
2022-07-25 14:50:00,155.64,155.66,155.62,155.63,1264.0,148.5721,148.5912,148.553,148.5625,1264.0
2022-07-25 14:55:00,155.62,155.67,155.52,155.52,3179.0,148.553,148.6007,148.4575,148.4575,3179.0
2022-07-25 15:00:00,155.49,155.62,155.47,155.54,6148.0,148.4289,148.553,148.4098,148.4766,6148.0
2022-07-25 15:05:00,155.49,155.5,155.37,155.5,5347.0,148.4289,148.4384,148.3143,148.4384,5347.0
2022-07-25 15:10:00,155.53,155.61,155.47,155.56,5590.0,148.4671,148.5434,148.4098,148.4957,5590.0
2022-07-25 15:15:00,155.52,155.61,155.49,155.61,4185.0,148.4575,148.5434,148.4289,148.5434,4185.0
2022-07-25 15:20:00,155.56,155.71,155.56,155.7,3221.0,148.4957,148.6389,148.4957,148.6294,3221.0
2022-07-25 15:25:00,155.68,155.69,155.44,155.45,11356.0,148.6103,148.6198,148.3812,148.3907,11356.0
2022-07-25 15:30:00,155.4,155.6,155.4,155.51,5738.0,148.343,148.5339,148.343,148.448,5738.0
2022-07-25 15:35:00,155.51,155.55,155.37,155.53,19179.0,148.448,148.4862,148.3143,148.4671,19179.0
2022-07-25 15:40:00,155.52,155.57,155.41,155.44,17733.0,148.4575,148.5053,148.3525,148.3812,17733.0
2022-07-25 15:45:00,155.45,155.52,155.41,155.5,16894.0,148.3907,148.4575,148.3525,148.4384,16894.0
2022-07-25 15:50:00,155.48,155.7,155.42,155.62,37312.0,148.4193,148.6294,148.3621,148.553,37312.0
2022-07-25 15:55:00,155.63,155.97,155.63,155.9,67188.0,148.5625,148.8871,148.5625,148.8203,67188.0
2022-07-26 09:30:00,155.8,156.24,155.72,156.24,36430.0,148.7248,149.1448,148.6484,149.1448,36430.0
2022-07-26 09:35:00,156.32,156.41,155.99,155.99,5130.0,149.2212,149.3071,148.9062,148.9062,5130.0
2022-07-26 09:40:00,156.08,156.11,155.72,155.86,4540.0,148.9921,149.0207,148.6484,148.7821,4540.0
2022-07-26 09:45:00,155.89,156.11,155.53,155.59,5537.0,148.8107,149.0207,148.4671,148.5244,5537.0
2022-07-26 09:50:00,155.59,155.95,155.49,155.69,10981.0,148.5244,148.868,148.4289,148.6198,10981.0
2022-07-26 09:55:00,155.68,155.82,155.57,155.81,9390.0,148.6103,148.7439,148.5053,148.7344,9390.0
2022-07-26 10:00:00,155.78,155.86,155.48,155.8,9747.0,148.7057,148.7821,148.4193,148.7248,9747.0
2022-07-26 10:05:00,155.75,155.88,155.61,155.62,6516.0,148.6771,148.8012,148.5434,148.553,6516.0
2022-07-26 10:10:00,155.64,155.81,155.57,155.59,6498.0,148.5721,148.7344,148.5053,148.5244,6498.0
2022-07-26 10:15:00,155.59,155.91,155.53,155.88,5049.0,148.5244,148.8298,148.4671,148.8012,5049.0
2022-07-26 10:20:00,155.89,155.94,155.61,155.64,5741.0,148.8107,148.8585,148.5434,148.5721,5741.0
2022-07-26 10:25:00,155.63,155.65,155.51,155.55,3338.0,148.5625,148.5816,148.448,148.4862,3338.0
2022-07-26 10:30:00,155.49,155.52,155.33,155.4,4544.0,148.4289,148.4575,148.2762,148.343,4544.0
2022-07-26 10:35:00,155.43,155.43,155.15,155.25,6152.0,148.3716,148.3716,148.1043,148.1998,6152.0
2022-07-26 10:40:00,155.29,155.32,155.21,155.23,4972.0,148.238,148.2666,148.1616,148.1807,4972.0
2022-07-26 10:45:00,155.24,155.28,154.83,154.83,7359.0,148.1902,148.2284,147.7989,147.7989,7359.0
2022-07-26 10:50:00,154.83,155.14,154.79,155.02,12858.0,147.7989,148.0948,147.7607,147.9802,12858.0
2022-07-26 10:55:00,155.05,155.19,155.04,155.17,3740.0,148.0089,148.1425,147.9993,148.1234,3740.0
2022-07-26 11:00:00,155.15,155.4,155.14,155.34,9173.0,148.1043,148.343,148.0948,148.2857,9173.0
2022-07-26 11:05:00,155.34,155.36,155.1,155.19,5862.0,148.2857,148.3048,148.0566,148.1425,5862.0
2022-07-26 11:10:00,155.19,155.26,155.01,155.12,6829.0,148.1425,148.2093,147.9707,148.0757,6829.0
2022-07-26 11:15:00,155.15,155.25,155.1,155.17,5039.0,148.1043,148.1998,148.0566,148.1234,5039.0
2022-07-26 11:20:00,155.2,155.21,155.11,155.19,8045.0,148.1521,148.1616,148.0661,148.1425,8045.0
2022-07-26 11:25:00,155.21,155.24,154.98,155.02,4879.0,148.1616,148.1902,147.9421,147.9802,4879.0
2022-07-26 11:30:00,155.05,155.09,154.97,155.04,5516.0,148.0089,148.0471,147.9325,147.9993,5516.0
2022-07-26 11:35:00,155.09,155.19,155.09,155.12,4357.0,148.0471,148.1425,148.0471,148.0757,4357.0
2022-07-26 11:40:00,155.16,155.27,155.16,155.19,5994.0,148.1139,148.2189,148.1139,148.1425,5994.0
2022-07-26 11:45:00,155.16,155.16,155.0,155.0,3621.0,148.1139,148.1139,147.9611,147.9611,3621.0
2022-07-26 11:50:00,154.96,155.02,154.78,154.79,4237.0,147.923,147.9802,147.7511,147.7607,4237.0
2022-07-26 11:55:00,154.81,154.9,154.79,154.83,7785.0,147.7798,147.8657,147.7607,147.7989,7785.0
2022-07-26 12:00:00,154.82,154.88,154.77,154.88,19448.0,147.7893,147.8466,147.7416,147.8466,19448.0
2022-07-26 12:05:00,154.91,155.11,154.88,155.11,5176.0,147.8752,148.0661,147.8466,148.0661,5176.0
2022-07-26 12:10:00,155.12,155.12,154.93,154.98,5619.0,148.0757,148.0757,147.8943,147.9421,5619.0
2022-07-26 12:15:00,154.99,155.07,154.97,155.01,5010.0,147.9516,148.028,147.9325,147.9707,5010.0
2022-07-26 12:20:00,155.0,155.32,155.0,155.28,6442.0,147.9611,148.2666,147.9611,148.2284,6442.0
2022-07-26 12:25:00,155.3,155.33,155.2,155.25,9965.0,148.2475,148.2762,148.1521,148.1998,9965.0
2022-07-26 12:30:00,155.27,155.46,155.27,155.45,3448.0,148.2189,148.4003,148.2189,148.3907,3448.0
2022-07-26 12:35:00,155.5,155.61,155.48,155.59,5649.0,148.4384,148.5434,148.4193,148.5244,5649.0
2022-07-26 12:40:00,155.58,155.58,155.34,155.38,7822.0,148.5148,148.5148,148.2857,148.3239,7822.0
2022-07-26 12:45:00,155.38,155.58,155.37,155.53,9722.0,148.3239,148.5148,148.3143,148.4671,9722.0
2022-07-26 12:50:00,155.53,155.6,155.47,155.58,5246.0,148.4671,148.5339,148.4098,148.5148,5246.0
2022-07-26 12:55:00,155.57,155.65,155.54,155.63,7351.0,148.5053,148.5816,148.4766,148.5625,7351.0
2022-07-26 13:00:00,155.63,155.66,155.52,155.53,6605.0,148.5625,148.5912,148.4575,148.4671,6605.0
2022-07-26 13:05:00,155.53,155.7,155.52,155.69,4153.0,148.4671,148.6294,148.4575,148.6198,4153.0
2022-07-26 13:10:00,155.7,155.83,155.61,155.66,8378.0,148.6294,148.7535,148.5434,148.5912,8378.0
2022-07-26 13:15:00,155.61,155.65,155.5,155.55,6094.0,148.5434,148.5816,148.4384,148.4862,6094.0
2022-07-26 13:20:00,155.55,155.68,155.54,155.59,6084.0,148.4862,148.6103,148.4766,148.5244,6084.0
2022-07-26 13:25:00,155.59,155.61,155.53,155.58,4471.0,148.5244,148.5434,148.4671,148.5148,4471.0
2022-07-26 13:30:00,155.59,155.62,155.34,155.36,7137.0,148.5244,148.553,148.2857,148.3048,7137.0
2022-07-26 13:35:00,155.39,155.45,155.32,155.42,7701.0,148.3334,148.3907,148.2666,148.3621,7701.0
2022-07-26 13:40:00,155.39,155.47,155.29,155.35,5496.0,148.3334,148.4098,148.238,148.2953,5496.0
2022-07-26 13:45:00,155.33,155.33,155.21,155.24,4632.0,148.2762,148.2762,148.1616,148.1902,4632.0
2022-07-26 13:50:00,155.24,155.41,155.16,155.32,9836.0,148.1902,148.3525,148.1139,148.2666,9836.0
2022-07-26 13:55:00,155.3,155.32,155.26,155.29,6037.0,148.2475,148.2666,148.2093,148.238,6037.0
2022-07-26 14:00:00,155.27,155.4,155.21,155.4,5199.0,148.2189,148.343,148.1616,148.343,5199.0
2022-07-26 14:05:00,155.49,155.56,155.2,155.2,7581.0,148.4289,148.4957,148.1521,148.1521,7581.0
2022-07-26 14:10:00,155.23,155.47,155.19,155.3,11636.0,148.1807,148.4098,148.1425,148.2475,11636.0
2022-07-26 14:15:00,155.29,155.43,154.97,155.25,29366.0,148.238,148.3716,147.9325,148.1998,29366.0
2022-07-26 14:20:00,155.25,155.29,155.06,155.28,9471.0,148.1998,148.238,148.0184,148.2284,9471.0
2022-07-26 14:25:00,155.31,155.33,155.13,155.15,7354.0,148.2571,148.2762,148.0852,148.1043,7354.0
2022-07-26 14:30:00,155.15,155.2,155.11,155.16,10731.0,148.1043,148.1521,148.0661,148.1139,10731.0
2022-07-26 14:35:00,155.16,155.24,155.0,155.0,7235.0,148.1139,148.1902,147.9611,147.9611,7235.0
2022-07-26 14:40:00,155.0,155.22,155.0,155.22,6903.0,147.9611,148.1712,147.9611,148.1712,6903.0
2022-07-26 14:45:00,155.26,155.27,155.19,155.25,6023.0,148.2093,148.2189,148.1425,148.1998,6023.0
2022-07-26 14:50:00,155.22,155.33,155.2,155.27,3183.0,148.1712,148.2762,148.1521,148.2189,3183.0
2022-07-26 14:55:00,155.29,155.37,155.24,155.29,3571.0,148.238,148.3143,148.1902,148.238,3571.0
2022-07-26 15:00:00,155.31,155.4,155.22,155.26,4583.0,148.2571,148.343,148.1712,148.2093,4583.0
2022-07-26 15:05:00,155.26,155.29,155.18,155.25,4495.0,148.2093,148.238,148.133,148.1998,4495.0
2022-07-26 15:10:00,155.22,155.45,155.22,155.43,3834.0,148.1712,148.3907,148.1712,148.3716,3834.0
2022-07-26 15:15:00,155.44,155.54,155.39,155.41,6440.0,148.3812,148.4766,148.3334,148.3525,6440.0
2022-07-26 15:20:00,155.41,155.47,155.25,155.25,8336.0,148.3525,148.4098,148.1998,148.1998,8336.0
2022-07-26 15:25:00,155.23,155.44,155.22,155.44,11926.0,148.1807,148.3812,148.1712,148.3812,11926.0
2022-07-26 15:30:00,155.44,155.45,155.34,155.36,12547.0,148.3812,148.3907,148.2857,148.3048,12547.0
2022-07-26 15:35:00,155.37,155.39,155.22,155.34,13012.0,148.3143,148.3334,148.1712,148.2857,13012.0
2022-07-26 15:40:00,155.34,155.41,155.24,155.26,14885.0,148.2857,148.3525,148.1902,148.2093,14885.0
2022-07-26 15:45:00,155.27,155.33,155.18,155.29,22695.0,148.2189,148.2762,148.133,148.238,22695.0
2022-07-26 15:50:00,155.28,155.45,155.16,155.45,43674.0,148.2284,148.3907,148.1139,148.3907,43674.0
2022-07-26 15:55:00,155.45,155.57,154.85,154.89,124998.0,148.3907,148.5053,147.818,147.8561,124998.0
2022-07-27 09:30:00,157.5,159.39,157.5,158.2,53733.0,150.3476,152.1518,150.3476,151.0158,53733.0
2022-07-27 09:35:00,158.19,158.23,157.01,157.46,16548.0,151.0063,151.0445,149.8799,150.3094,16548.0
2022-07-27 09:40:00,157.47,158.51,157.46,158.41,26924.0,150.319,151.3117,150.3094,151.2163,26924.0
2022-07-27 09:45:00,158.42,158.45,157.44,157.69,14111.0,151.2258,151.2545,150.2903,150.529,14111.0
2022-07-27 09:50:00,157.71,157.87,157.3,157.84,11361.0,150.5481,150.7008,150.1567,150.6722,11361.0
2022-07-27 09:55:00,157.81,157.85,157.56,157.63,10433.0,150.6435,150.6817,150.4049,150.4717,10433.0
2022-07-27 10:00:00,157.63,158.07,157.54,158.0,14554.0,150.4717,150.8917,150.3858,150.8249,14554.0
2022-07-27 10:05:00,157.94,158.06,157.66,157.66,7579.0,150.7676,150.8822,150.5003,150.5003,7579.0
2022-07-27 10:10:00,157.74,158.05,157.49,157.96,34020.0,150.5767,150.8726,150.3381,150.7867,34020.0
2022-07-27 10:15:00,158.05,158.46,158.04,158.11,11161.0,150.8726,151.264,150.8631,150.9299,11161.0
2022-07-27 10:20:00,158.16,158.51,158.16,158.4,13790.0,150.9776,151.3117,150.9776,151.2067,13790.0
2022-07-27 10:25:00,158.4,158.6,158.35,158.53,5941.0,151.2067,151.3977,151.159,151.3308,5941.0
2022-07-27 10:30:00,158.5,159.0,158.45,159.0,15790.0,151.3022,151.7795,151.2545,151.7795,15790.0
2022-07-27 10:35:00,159.0,159.01,158.75,158.84,6185.0,151.7795,151.789,151.5408,151.6268,6185.0
2022-07-27 10:40:00,158.84,159.0,158.59,159.0,8317.0,151.6268,151.7795,151.3881,151.7795,8317.0
2022-07-27 10:45:00,158.98,159.48,158.98,159.47,11161.0,151.7604,152.2377,151.7604,152.2282,11161.0
2022-07-27 10:50:00,159.47,159.55,159.19,159.28,8951.0,152.2282,152.3045,151.9609,152.0468,8951.0
2022-07-27 10:55:00,159.37,159.75,159.25,159.72,6844.0,152.1327,152.4954,152.0181,152.4668,6844.0
2022-07-27 11:00:00,159.84,159.84,159.5,159.55,6093.0,152.5814,152.5814,152.2568,152.3045,6093.0
2022-07-27 11:05:00,159.49,159.5,158.89,159.03,7579.0,152.2472,152.2568,151.6745,151.8081,7579.0
2022-07-27 11:10:00,159.01,159.26,158.97,159.18,4864.0,151.789,152.0277,151.7509,151.9513,4864.0
2022-07-27 11:15:00,159.18,159.33,159.15,159.16,10195.0,151.9513,152.0945,151.9227,151.9322,10195.0
2022-07-27 11:20:00,159.17,159.44,159.13,159.38,5258.0,151.9418,152.1995,151.9036,152.1422,5258.0
2022-07-27 11:25:00,159.43,159.5,159.27,159.5,8025.0,152.19,152.2568,152.0372,152.2568,8025.0
2022-07-27 11:30:00,159.52,159.67,159.0,159.11,6938.0,152.2759,152.4191,151.7795,151.8845,6938.0
2022-07-27 11:35:00,159.12,159.16,158.76,158.81,5720.0,151.894,151.9322,151.5504,151.5981,5720.0
2022-07-27 11:40:00,158.93,158.99,158.74,158.78,10039.0,151.7127,151.77,151.5313,151.5695,10039.0
2022-07-27 11:45:00,158.81,158.86,158.66,158.85,7460.0,151.5981,151.6459,151.4549,151.6363,7460.0
2022-07-27 11:50:00,158.91,159.07,158.81,159.07,6528.0,151.6936,151.8463,151.5981,151.8463,6528.0
2022-07-27 11:55:00,159.08,159.13,158.97,159.06,3149.0,151.8559,151.9036,151.7509,151.8368,3149.0
2022-07-27 12:00:00,159.1,159.1,158.9,158.93,3314.0,151.875,151.875,151.684,151.7127,3314.0
2022-07-27 12:05:00,158.96,159.06,158.91,158.91,6551.0,151.7413,151.8368,151.6936,151.6936,6551.0
2022-07-27 12:10:00,158.93,158.95,158.71,158.71,2670.0,151.7127,151.7318,151.5027,151.5027,2670.0
2022-07-27 12:15:00,158.78,158.78,158.64,158.78,2959.0,151.5695,151.5695,151.4358,151.5695,2959.0
2022-07-27 12:20:00,158.79,158.84,158.59,158.73,2646.0,151.579,151.6268,151.3881,151.5218,2646.0
2022-07-27 12:25:00,158.71,158.75,158.53,158.57,4253.0,151.5027,151.5408,151.3308,151.369,4253.0
2022-07-27 12:30:00,158.58,158.61,158.33,158.45,4002.0,151.3786,151.4072,151.1399,151.2545,4002.0
2022-07-27 12:35:00,158.5,158.62,158.44,158.51,4640.0,151.3022,151.4168,151.2449,151.3117,4640.0
2022-07-27 12:40:00,158.49,158.49,158.37,158.42,3192.0,151.2927,151.2927,151.1781,151.2258,3192.0
2022-07-27 12:45:00,158.47,158.61,158.41,158.5,4083.0,151.2736,151.4072,151.2163,151.3022,4083.0
2022-07-27 12:50:00,158.52,158.52,158.34,158.37,3465.0,151.3213,151.3213,151.1495,151.1781,3465.0
2022-07-27 12:55:00,158.31,158.35,158.24,158.24,3133.0,151.1208,151.159,151.054,151.054,3133.0
2022-07-27 13:00:00,158.22,158.33,158.17,158.26,4812.0,151.0349,151.1399,150.9872,151.0731,4812.0
2022-07-27 13:05:00,158.2,158.2,158.02,158.09,4094.0,151.0158,151.0158,150.844,150.9108,4094.0
2022-07-27 13:10:00,158.07,158.1,157.93,158.1,5488.0,150.8917,150.9204,150.7581,150.9204,5488.0
2022-07-27 13:15:00,158.09,158.12,157.98,158.0,2966.0,150.9108,150.9395,150.8058,150.8249,2966.0
2022-07-27 13:20:00,157.97,158.1,157.93,158.09,5150.0,150.7963,150.9204,150.7581,150.9108,5150.0
2022-07-27 13:25:00,158.07,158.34,158.07,158.28,3506.0,150.8917,151.1495,150.8917,151.0922,3506.0
2022-07-27 13:30:00,158.3,158.44,158.27,158.44,2182.0,151.1113,151.2449,151.0826,151.2449,2182.0
2022-07-27 13:35:00,158.47,158.5,158.29,158.29,5133.0,151.2736,151.3022,151.1017,151.1017,5133.0
2022-07-27 13:40:00,158.28,158.37,158.14,158.15,6307.0,151.0922,151.1781,150.9586,150.9681,6307.0
2022-07-27 13:45:00,158.13,158.2,158.11,158.2,5654.0,150.949,151.0158,150.9299,151.0158,5654.0
2022-07-27 13:50:00,158.25,158.25,158.06,158.16,4581.0,151.0636,151.0636,150.8822,150.9776,4581.0
2022-07-27 13:55:00,158.17,158.26,157.89,158.03,3793.0,150.9872,151.0731,150.7199,150.8535,3793.0
2022-07-27 14:00:00,158.15,158.25,157.95,157.98,5588.0,150.9681,151.0636,150.7772,150.8058,5588.0
2022-07-27 14:05:00,157.94,157.94,157.54,157.67,10840.0,150.7676,150.7676,150.3858,150.5099,10840.0
2022-07-27 14:10:00,157.71,158.0,157.71,157.88,9774.0,150.5481,150.8249,150.5481,150.7104,9774.0
2022-07-27 14:15:00,157.9,158.02,157.87,157.93,11139.0,150.7295,150.844,150.7008,150.7581,11139.0
2022-07-27 14:20:00,157.95,158.1,157.95,158.01,7461.0,150.7772,150.9204,150.7772,150.8345,7461.0
2022-07-27 14:25:00,158.01,158.12,157.95,158.12,8232.0,150.8345,150.9395,150.7772,150.9395,8232.0
2022-07-27 14:30:00,158.16,158.36,157.87,157.93,8892.0,150.9776,151.1686,150.7008,150.7581,8892.0
2022-07-27 14:35:00,157.97,158.58,157.96,158.48,16038.0,150.7963,151.3786,150.7867,151.2831,16038.0
2022-07-27 14:40:00,158.59,158.92,158.56,158.77,9575.0,151.3881,151.7031,151.3595,151.5599,9575.0
2022-07-27 14:45:00,158.81,158.81,158.51,158.63,11329.0,151.5981,151.5981,151.3117,151.4263,11329.0
2022-07-27 14:50:00,158.62,158.86,158.52,158.75,9652.0,151.4168,151.6459,151.3213,151.5408,9652.0
2022-07-27 14:55:00,158.78,158.87,158.47,158.64,10196.0,151.5695,151.6554,151.2736,151.4358,10196.0
2022-07-27 15:00:00,158.65,158.95,158.56,158.95,8936.0,151.4454,151.7318,151.3595,151.7318,8936.0
2022-07-27 15:05:00,158.89,159.2,158.85,159.08,9536.0,151.6745,151.9704,151.6363,151.8559,9536.0
2022-07-27 15:10:00,159.06,159.1,158.94,158.95,10047.0,151.8368,151.875,151.7222,151.7318,10047.0
2022-07-27 15:15:00,158.99,159.21,158.9,158.96,13886.0,151.77,151.98,151.684,151.7413,13886.0
2022-07-27 15:20:00,159.01,159.29,158.92,159.25,11745.0,151.789,152.0563,151.7031,152.0181,11745.0
2022-07-27 15:25:00,159.31,159.56,159.31,159.56,8752.0,152.0754,152.3141,152.0754,152.3141,8752.0
2022-07-27 15:30:00,159.55,159.56,159.3,159.47,17103.0,152.3045,152.3141,152.0659,152.2282,17103.0
2022-07-27 15:35:00,159.47,159.47,159.18,159.32,19113.0,152.2282,152.2282,151.9513,152.085,19113.0
2022-07-27 15:40:00,159.31,159.54,159.31,159.36,11079.0,152.0754,152.295,152.0754,152.1231,11079.0
2022-07-27 15:45:00,159.37,159.41,159.18,159.27,19944.0,152.1327,152.1709,151.9513,152.0372,19944.0
2022-07-27 15:50:00,159.31,159.38,159.01,159.27,24519.0,152.0754,152.1422,151.789,152.0372,24519.0
2022-07-27 15:55:00,159.25,159.36,158.99,159.3,107553.0,152.0181,152.1231,151.77,152.0659,107553.0
2022-07-28 09:30:00,160.09,161.0,159.85,161.0,52847.0,152.82,153.6887,152.5909,153.6887,52847.0
2022-07-28 09:35:00,161.0,161.73,161.0,161.65,12574.0,153.6887,154.3855,153.6887,154.3092,12574.0
2022-07-28 09:40:00,161.64,161.64,160.83,160.97,5128.0,154.2996,154.2996,153.5264,153.66,5128.0
2022-07-28 09:45:00,161.08,161.12,160.75,161.03,11588.0,153.765,153.8032,153.45,153.7173,11588.0
2022-07-28 09:50:00,161.1,161.24,160.94,161.22,8397.0,153.7841,153.9178,153.6314,153.8987,8397.0
2022-07-28 09:55:00,161.29,162.2,161.25,162.02,15184.0,153.9655,154.8342,153.9273,154.6624,15184.0
2022-07-28 10:00:00,162.03,162.19,161.71,162.15,13776.0,154.6719,154.8246,154.3664,154.7864,13776.0
2022-07-28 10:05:00,162.1,162.33,161.89,162.16,12195.0,154.7387,154.9583,154.5383,154.796,12195.0
2022-07-28 10:10:00,162.08,162.39,162.04,162.3,13018.0,154.7196,155.0156,154.6814,154.9296,13018.0
2022-07-28 10:15:00,162.4,162.59,162.26,162.46,10011.0,155.0251,155.2065,154.8915,155.0824,10011.0
2022-07-28 10:20:00,162.44,162.63,162.29,162.61,7811.0,155.0633,155.2447,154.9201,155.2256,7811.0
2022-07-28 10:25:00,162.56,162.77,162.45,162.71,4816.0,155.1778,155.3783,155.0728,155.321,4816.0
2022-07-28 10:30:00,162.73,162.93,162.64,162.88,7476.0,155.3401,155.531,155.2542,155.4833,7476.0
2022-07-28 10:35:00,162.93,163.47,162.91,163.3,13118.0,155.531,156.0465,155.5119,155.8842,13118.0
2022-07-28 10:40:00,163.3,163.59,163.28,163.59,15591.0,155.8842,156.1611,155.8651,156.1611,15591.0
2022-07-28 10:45:00,163.5,163.7,163.44,163.53,8390.0,156.0751,156.2661,156.0179,156.1038,8390.0
2022-07-28 10:50:00,163.38,163.43,163.26,163.3,8212.0,155.9606,156.0083,155.846,155.8842,8212.0
2022-07-28 10:55:00,163.31,163.65,163.05,163.62,11176.0,155.8938,156.2183,155.6456,156.1897,11176.0
2022-07-28 11:00:00,163.7,164.0,163.63,163.89,12000.0,156.2661,156.5524,156.1992,156.4474,12000.0
2022-07-28 11:05:00,163.91,164.14,163.88,163.97,14708.0,156.4665,156.6861,156.4379,156.5238,14708.0
2022-07-28 11:10:00,163.95,164.1,163.64,163.65,7286.0,156.5047,156.6479,156.2088,156.2183,7286.0
2022-07-28 11:15:00,163.62,163.82,163.58,163.78,5310.0,156.1897,156.3806,156.1515,156.3424,5310.0
2022-07-28 11:20:00,163.79,163.98,163.62,163.98,8193.0,156.352,156.5333,156.1897,156.5333,8193.0
2022-07-28 11:25:00,163.95,164.17,163.88,164.03,10006.0,156.5047,156.7147,156.4379,156.5811,10006.0
2022-07-28 11:30:00,164.03,164.09,163.79,164.01,9311.0,156.5811,156.6383,156.352,156.562,9311.0
2022-07-28 11:35:00,163.99,164.11,163.92,164.05,4272.0,156.5429,156.6574,156.4761,156.6002,4272.0
2022-07-28 11:40:00,164.04,164.35,164.02,164.28,7303.0,156.5906,156.8865,156.5715,156.8197,7303.0
2022-07-28 11:45:00,164.35,164.58,164.34,164.39,8934.0,156.8865,157.1061,156.877,156.9247,8934.0
2022-07-28 11:50:00,164.44,164.47,164.3,164.3,4927.0,156.9725,157.0011,156.8388,156.8388,4927.0
2022-07-28 11:55:00,164.29,164.3,163.93,163.96,3241.0,156.8293,156.8388,156.4856,156.5143,3241.0
2022-07-28 12:00:00,163.97,164.17,163.94,163.96,9825.0,156.5238,156.7147,156.4952,156.5143,9825.0
2022-07-28 12:05:00,163.98,164.19,163.91,164.09,11415.0,156.5333,156.7338,156.4665,156.6383,11415.0
2022-07-28 12:10:00,164.09,164.36,164.08,164.3,9642.0,156.6383,156.8961,156.6288,156.8388,9642.0
2022-07-28 12:15:00,164.35,164.35,163.95,163.95,3452.0,156.8865,156.8865,156.5047,156.5047,3452.0
2022-07-28 12:20:00,163.97,164.13,163.96,164.13,6351.0,156.5238,156.6765,156.5143,156.6765,6351.0
2022-07-28 12:25:00,164.13,164.25,164.08,164.17,7093.0,156.6765,156.7911,156.6288,156.7147,7093.0
2022-07-28 12:30:00,164.01,164.07,163.91,164.05,7973.0,156.562,156.6193,156.4665,156.6002,7973.0
2022-07-28 12:35:00,164.03,164.06,163.95,164.03,5732.0,156.5811,156.6097,156.5047,156.5811,5732.0
2022-07-28 12:40:00,164.04,164.28,164.04,164.21,7141.0,156.5906,156.8197,156.5906,156.7529,7141.0
2022-07-28 12:45:00,164.2,164.33,164.19,164.23,4453.0,156.7434,156.8675,156.7338,156.772,4453.0
2022-07-28 12:50:00,164.21,164.37,164.2,164.37,5355.0,156.7529,156.9056,156.7434,156.9056,5355.0
2022-07-28 12:55:00,164.38,164.46,164.28,164.46,6893.0,156.9152,156.9915,156.8197,156.9915,6893.0
2022-07-28 13:00:00,164.46,164.55,164.34,164.54,11546.0,156.9915,157.0775,156.877,157.0679,11546.0
2022-07-28 13:05:00,164.56,164.61,164.38,164.41,4025.0,157.087,157.1347,156.9152,156.9438,4025.0
2022-07-28 13:10:00,164.43,164.6,164.37,164.58,3708.0,156.9629,157.1252,156.9056,157.1061,3708.0
2022-07-28 13:15:00,164.57,164.59,164.28,164.32,6936.0,157.0966,157.1156,156.8197,156.8579,6936.0
2022-07-28 13:20:00,164.33,164.56,164.31,164.49,8577.0,156.8675,157.087,156.8484,157.0202,8577.0
2022-07-28 13:25:00,164.52,164.69,164.51,164.69,5486.0,157.0488,157.2111,157.0393,157.2111,5486.0
2022-07-28 13:30:00,164.71,164.83,164.66,164.78,10994.0,157.2302,157.3447,157.1825,157.297,10994.0
2022-07-28 13:35:00,164.78,164.85,164.75,164.83,5985.0,157.297,157.3638,157.2684,157.3447,5985.0
2022-07-28 13:40:00,164.86,164.91,164.69,164.69,4758.0,157.3734,157.4211,157.2111,157.2111,4758.0
2022-07-28 13:45:00,164.63,164.76,164.6,164.76,7147.0,157.1538,157.2779,157.1252,157.2779,7147.0
2022-07-28 13:50:00,164.73,164.81,164.66,164.66,5307.0,157.2493,157.3257,157.1825,157.1825,5307.0
2022-07-28 13:55:00,164.69,164.92,164.68,164.89,5288.0,157.2111,157.4307,157.2016,157.402,5288.0
2022-07-28 14:00:00,164.79,164.79,164.7,164.71,5366.0,157.3066,157.3066,157.2206,157.2302,5366.0
2022-07-28 14:05:00,164.71,164.76,164.69,164.74,5275.0,157.2302,157.2779,157.2111,157.2588,5275.0
2022-07-28 14:10:00,164.72,164.99,164.72,164.89,6351.0,157.2397,157.4975,157.2397,157.402,6351.0
2022-07-28 14:15:00,164.89,164.95,164.89,164.9,3559.0,157.402,157.4593,157.402,157.4116,3559.0
2022-07-28 14:20:00,164.95,164.97,164.88,164.96,4746.0,157.4593,157.4784,157.3925,157.4688,4746.0
2022-07-28 14:25:00,164.92,164.97,164.85,164.85,4621.0,157.4307,157.4784,157.3638,157.3638,4621.0
2022-07-28 14:30:00,164.87,164.89,164.78,164.78,11458.0,157.3829,157.402,157.297,157.297,11458.0
2022-07-28 14:35:00,164.82,164.89,164.8,164.85,5887.0,157.3352,157.402,157.3161,157.3638,5887.0
2022-07-28 14:40:00,164.86,164.9,164.65,164.65,4742.0,157.3734,157.4116,157.1729,157.1729,4742.0
2022-07-28 14:45:00,164.64,164.64,164.49,164.58,5544.0,157.1634,157.1634,157.0202,157.1061,5544.0
2022-07-28 14:50:00,164.58,164.73,164.46,164.73,4996.0,157.1061,157.2493,156.9915,157.2493,4996.0
2022-07-28 14:55:00,164.73,164.74,164.59,164.64,3214.0,157.2493,157.2588,157.1156,157.1634,3214.0
2022-07-28 15:00:00,164.63,164.63,164.48,164.59,4475.0,157.1538,157.1538,157.0106,157.1156,4475.0
2022-07-28 15:05:00,164.57,164.63,164.48,164.49,5893.0,157.0966,157.1538,157.0106,157.0202,5893.0
2022-07-28 15:10:00,164.49,164.56,164.44,164.45,5159.0,157.0202,157.087,156.9725,156.982,5159.0
2022-07-28 15:15:00,164.45,164.45,164.22,164.31,4957.0,156.982,156.982,156.7624,156.8484,4957.0
2022-07-28 15:20:00,164.31,164.47,164.31,164.45,8806.0,156.8484,157.0011,156.8484,156.982,8806.0
2022-07-28 15:25:00,164.42,164.55,164.33,164.5,10649.0,156.9534,157.0775,156.8675,157.0297,10649.0
2022-07-28 15:30:00,164.45,164.69,164.4,164.66,6655.0,156.982,157.2111,156.9343,157.1825,6655.0
2022-07-28 15:35:00,164.66,164.83,164.59,164.8,9166.0,157.1825,157.3447,157.1156,157.3161,9166.0
2022-07-28 15:40:00,164.77,164.82,164.66,164.77,16190.0,157.2875,157.3352,157.1825,157.2875,16190.0
2022-07-28 15:45:00,164.82,164.89,164.72,164.86,14155.0,157.3352,157.402,157.2397,157.3734,14155.0
2022-07-28 15:50:00,164.87,164.96,164.61,164.65,46250.0,157.3829,157.4688,157.1347,157.1729,46250.0
2022-07-28 15:55:00,164.66,164.69,164.49,164.53,67118.0,157.1825,157.2111,157.0202,157.0584,67118.0
2022-07-29 09:30:00,165.0,165.75,164.73,164.96,52857.0,157.507,158.223,157.2493,157.4688,52857.0
2022-07-29 09:35:00,165.07,165.63,164.99,165.47,17100.0,157.5738,158.1084,157.4975,157.9557,17100.0
2022-07-29 09:40:00,165.35,165.46,164.93,165.08,14027.0,157.8411,157.9461,157.4402,157.5834,14027.0
2022-07-29 09:45:00,165.18,165.54,164.77,164.91,16668.0,157.6789,158.0225,157.2875,157.4211,16668.0
2022-07-29 09:50:00,164.85,165.2,164.79,165.18,13444.0,157.3638,157.6979,157.3066,157.6789,13444.0
2022-07-29 09:55:00,165.18,165.76,165.17,165.75,16483.0,157.6789,158.2325,157.6693,158.223,16483.0
2022-07-29 10:00:00,165.64,166.9,165.63,166.85,29098.0,158.118,159.3207,158.1084,159.273,29098.0
2022-07-29 10:05:00,166.88,166.89,166.61,166.82,15046.0,159.3017,159.3112,159.0439,159.2444,15046.0
2022-07-29 10:10:00,166.79,166.89,166.09,166.17,14526.0,159.2157,159.3112,158.5475,158.6239,14526.0
2022-07-29 10:15:00,166.09,166.15,165.73,165.77,12500.0,158.5475,158.6048,158.2039,158.2421,12500.0
2022-07-29 10:20:00,165.78,166.04,165.6,165.98,14545.0,158.2516,158.4998,158.0798,158.4425,14545.0
2022-07-29 10:25:00,165.99,166.3,165.95,166.21,8912.0,158.4521,158.748,158.4139,158.6621,8912.0
2022-07-29 10:30:00,166.18,166.49,166.12,166.33,7032.0,158.6334,158.9294,158.5762,158.7766,7032.0
2022-07-29 10:35:00,166.36,166.45,166.09,166.09,15871.0,158.8053,158.8912,158.5475,158.5475,15871.0
2022-07-29 10:40:00,166.08,166.24,165.95,165.95,10944.0,158.538,158.6907,158.4139,158.4139,10944.0
2022-07-29 10:45:00,165.96,166.01,165.6,165.6,3998.0,158.4234,158.4712,158.0798,158.0798,3998.0
2022-07-29 10:50:00,165.55,165.55,165.22,165.22,3667.0,158.032,158.032,157.717,157.717,3667.0
2022-07-29 10:55:00,165.13,165.29,165.05,165.05,7076.0,157.6311,157.7839,157.5548,157.5548,7076.0
2022-07-29 11:00:00,165.11,165.28,165.08,165.27,10409.0,157.612,157.7743,157.5834,157.7648,10409.0
2022-07-29 11:05:00,165.24,165.45,165.24,165.42,4261.0,157.7361,157.9366,157.7361,157.908,4261.0
2022-07-29 11:10:00,165.43,165.43,165.21,165.21,8754.0,157.9175,157.9175,157.7075,157.7075,8754.0
2022-07-29 11:15:00,165.08,165.45,165.07,165.43,6023.0,157.5834,157.9366,157.5738,157.9175,6023.0
2022-07-29 11:20:00,165.4,165.59,165.3,165.59,5678.0,157.8889,158.0702,157.7934,158.0702,5678.0
2022-07-29 11:25:00,165.57,165.65,165.33,165.33,8363.0,158.0511,158.1275,157.822,157.822,8363.0
2022-07-29 11:30:00,165.4,165.41,165.25,165.29,6166.0,157.8889,157.8984,157.7457,157.7839,6166.0
2022-07-29 11:35:00,165.29,165.29,165.03,165.04,6763.0,157.7839,157.7839,157.5357,157.5452,6763.0
2022-07-29 11:40:00,165.1,165.31,165.07,165.31,10677.0,157.6025,157.8029,157.5738,157.8029,10677.0
2022-07-29 11:45:00,165.35,165.45,165.13,165.17,3830.0,157.8411,157.9366,157.6311,157.6693,3830.0
2022-07-29 11:50:00,165.15,165.24,165.13,165.17,4928.0,157.6502,157.7361,157.6311,157.6693,4928.0
2022-07-29 11:55:00,165.18,165.26,165.14,165.22,5322.0,157.6789,157.7552,157.6407,157.717,5322.0
2022-07-29 12:00:00,165.17,165.27,165.13,165.19,4482.0,157.6693,157.7648,157.6311,157.6884,4482.0
2022-07-29 12:05:00,165.1,165.13,164.99,165.06,4209.0,157.6025,157.6311,157.4975,157.5643,4209.0
2022-07-29 12:10:00,165.04,165.13,164.97,165.13,7902.0,157.5452,157.6311,157.4784,157.6311,7902.0
2022-07-29 12:15:00,165.15,165.18,165.05,165.12,3977.0,157.6502,157.6789,157.5548,157.6216,3977.0
2022-07-29 12:20:00,165.09,165.24,165.09,165.22,6003.0,157.5929,157.7361,157.5929,157.717,6003.0
2022-07-29 12:25:00,165.17,165.24,165.14,165.16,3269.0,157.6693,157.7361,157.6407,157.6598,3269.0
2022-07-29 12:30:00,165.17,165.37,165.17,165.35,3311.0,157.6693,157.8602,157.6693,157.8411,3311.0
2022-07-29 12:35:00,165.33,165.33,165.17,165.26,2711.0,157.822,157.822,157.6693,157.7552,2711.0
2022-07-29 12:40:00,165.3,165.36,165.24,165.35,3087.0,157.7934,157.8507,157.7361,157.8411,3087.0
2022-07-29 12:45:00,165.29,165.44,165.27,165.27,5161.0,157.7839,157.927,157.7648,157.7648,5161.0
2022-07-29 12:50:00,165.23,165.27,165.09,165.17,6760.0,157.7266,157.7648,157.5929,157.6693,6760.0
2022-07-29 12:55:00,165.21,165.22,165.14,165.16,2300.0,157.7075,157.717,157.6407,157.6598,2300.0
2022-07-29 13:00:00,165.15,165.15,165.06,165.07,2481.0,157.6502,157.6502,157.5643,157.5738,2481.0
2022-07-29 13:05:00,165.04,165.09,165.03,165.03,2784.0,157.5452,157.5929,157.5357,157.5357,2784.0
2022-07-29 13:10:00,165.03,165.12,164.79,165.08,15821.0,157.5357,157.6216,157.3066,157.5834,15821.0
2022-07-29 13:15:00,165.09,165.13,164.93,165.13,5720.0,157.5929,157.6311,157.4402,157.6311,5720.0
2022-07-29 13:20:00,165.13,165.15,164.96,165.0,4843.0,157.6311,157.6502,157.4688,157.507,4843.0
2022-07-29 13:25:00,164.99,165.03,164.84,164.91,8137.0,157.4975,157.5357,157.3543,157.4211,8137.0
2022-07-29 13:30:00,164.91,165.07,164.91,164.95,4340.0,157.4211,157.5738,157.4211,157.4593,4340.0
2022-07-29 13:35:00,165.01,165.05,164.97,165.0,3991.0,157.5166,157.5548,157.4784,157.507,3991.0
2022-07-29 13:40:00,165.03,165.14,165.0,165.11,6990.0,157.5357,157.6407,157.507,157.612,6990.0
2022-07-29 13:45:00,165.11,165.16,165.1,165.12,5091.0,157.612,157.6598,157.6025,157.6216,5091.0
2022-07-29 13:50:00,165.12,165.13,164.99,165.13,9395.0,157.6216,157.6311,157.4975,157.6311,9395.0
2022-07-29 13:55:00,165.2,165.2,164.97,165.02,11957.0,157.6979,157.6979,157.4784,157.5261,11957.0
2022-07-29 14:00:00,165.04,165.14,164.99,165.02,11086.0,157.5452,157.6407,157.4975,157.5261,11086.0
2022-07-29 14:05:00,164.96,164.96,164.74,164.87,3576.0,157.4688,157.4688,157.2588,157.3829,3576.0
2022-07-29 14:10:00,164.79,164.92,164.79,164.79,4482.0,157.3066,157.4307,157.3066,157.3066,4482.0
2022-07-29 14:15:00,164.72,164.73,164.55,164.56,6071.0,157.2397,157.2493,157.0775,157.087,6071.0
2022-07-29 14:20:00,164.54,164.62,164.53,164.55,5229.0,157.0679,157.1443,157.0584,157.0775,5229.0
2022-07-29 14:25:00,164.55,164.66,164.42,164.64,4779.0,157.0775,157.1825,156.9534,157.1634,4779.0
2022-07-29 14:30:00,164.66,164.69,164.54,164.63,6645.0,157.1825,157.2111,157.0679,157.1538,6645.0
2022-07-29 14:35:00,164.63,164.71,164.63,164.69,4834.0,157.1538,157.2302,157.1538,157.2111,4834.0
2022-07-29 14:40:00,164.65,164.65,164.52,164.56,4861.0,157.1729,157.1729,157.0488,157.087,4861.0
2022-07-29 14:45:00,164.54,164.62,164.45,164.55,6475.0,157.0679,157.1443,156.982,157.0775,6475.0
2022-07-29 14:50:00,164.52,164.61,164.52,164.58,3091.0,157.0488,157.1347,157.0488,157.1061,3091.0
2022-07-29 14:55:00,164.51,164.6,164.46,164.59,5318.0,157.0393,157.1252,156.9915,157.1156,5318.0
2022-07-29 15:00:00,164.62,164.79,164.62,164.77,5609.0,157.1443,157.3066,157.1443,157.2875,5609.0
2022-07-29 15:05:00,164.78,164.86,164.67,164.72,5251.0,157.297,157.3734,157.192,157.2397,5251.0
2022-07-29 15:10:00,164.7,164.7,164.53,164.66,7663.0,157.2206,157.2206,157.0584,157.1825,7663.0
2022-07-29 15:15:00,164.62,164.64,164.43,164.59,6344.0,157.1443,157.1634,156.9629,157.1156,6344.0
2022-07-29 15:20:00,164.57,164.78,164.57,164.73,10195.0,157.0966,157.297,157.0966,157.2493,10195.0
2022-07-29 15:25:00,164.73,164.81,164.64,164.81,8278.0,157.2493,157.3257,157.1634,157.3257,8278.0
2022-07-29 15:30:00,164.81,164.86,164.69,164.86,9710.0,157.3257,157.3734,157.2111,157.3734,9710.0
2022-07-29 15:35:00,164.89,164.94,164.61,164.65,16209.0,157.402,157.4497,157.1347,157.1729,16209.0
2022-07-29 15:40:00,164.58,164.8,164.58,164.66,10893.0,157.1061,157.3161,157.1061,157.1825,10893.0
2022-07-29 15:45:00,164.61,164.65,164.37,164.56,36532.0,157.1347,157.1729,156.9056,157.087,36532.0
2022-07-29 15:50:00,164.56,164.65,164.24,164.52,63057.0,157.087,157.1729,156.7815,157.0488,63057.0
2022-07-29 15:55:00,164.52,164.61,164.28,164.54,112966.0,157.0488,157.1347,156.8197,157.0679,112966.0
2022-08-01 09:30:00,163.91,164.11,163.34,163.9,41211.0,156.4665,156.6574,155.9224,156.457,41211.0
2022-08-01 09:35:00,163.87,164.46,163.8,164.32,13534.0,156.4283,156.9915,156.3615,156.8579,13534.0
2022-08-01 09:40:00,164.33,164.53,163.81,163.82,14704.0,156.8675,157.0584,156.3711,156.3806,14704.0
2022-08-01 09:45:00,163.92,164.22,163.83,164.22,15799.0,156.4761,156.7624,156.3902,156.7624,15799.0
2022-08-01 09:50:00,164.2,164.67,164.2,164.5,13844.0,156.7434,157.192,156.7434,157.0297,13844.0
2022-08-01 09:55:00,164.32,164.36,163.24,163.3,26251.0,156.8579,156.8961,155.827,155.8842,26251.0
2022-08-01 10:00:00,163.33,163.98,163.3,163.84,10841.0,155.9129,156.5333,155.8842,156.3997,10841.0
2022-08-01 10:05:00,164.02,164.3,164.01,164.12,8162.0,156.5715,156.8388,156.562,156.667,8162.0
2022-08-01 10:10:00,164.1,164.4,163.99,163.99,7881.0,156.6479,156.9343,156.5429,156.5429,7881.0
2022-08-01 10:15:00,163.97,164.0,163.46,163.61,12053.0,156.5238,156.5524,156.037,156.1801,12053.0
2022-08-01 10:20:00,163.61,163.75,163.42,163.68,9583.0,156.1801,156.3138,155.9988,156.247,9583.0
2022-08-01 10:25:00,163.68,163.71,163.27,163.31,6406.0,156.247,156.2756,155.8556,155.8938,6406.0
2022-08-01 10:30:00,163.31,163.37,163.11,163.11,9981.0,155.8938,155.951,155.7029,155.7029,9981.0
2022-08-01 10:35:00,163.15,163.34,163.12,163.15,9175.0,155.741,155.9224,155.7124,155.741,9175.0
2022-08-01 10:40:00,163.15,163.38,163.05,163.32,9121.0,155.741,155.9606,155.6456,155.9033,9121.0
2022-08-01 10:45:00,163.33,163.46,163.23,163.46,8190.0,155.9129,156.037,155.8174,156.037,8190.0
2022-08-01 10:50:00,163.46,163.64,163.46,163.5,19696.0,156.037,156.2088,156.037,156.0751,19696.0
2022-08-01 10:55:00,163.47,163.81,163.46,163.8,10160.0,156.0465,156.3711,156.037,156.3615,10160.0
2022-08-01 11:00:00,163.81,163.82,163.5,163.56,13384.0,156.3711,156.3806,156.0751,156.1324,13384.0
2022-08-01 11:05:00,163.58,163.62,163.46,163.56,8389.0,156.1515,156.1897,156.037,156.1324,8389.0
2022-08-01 11:10:00,163.56,163.6,163.46,163.55,7383.0,156.1324,156.1706,156.037,156.1229,7383.0
2022-08-01 11:15:00,163.59,163.6,163.39,163.4,9625.0,156.1611,156.1706,155.9701,155.9797,9625.0
2022-08-01 11:20:00,163.38,163.76,163.31,163.76,8573.0,155.9606,156.3233,155.8938,156.3233,8573.0
2022-08-01 11:25:00,163.76,164.0,163.76,163.9,10790.0,156.3233,156.5524,156.3233,156.457,10790.0
2022-08-01 11:30:00,163.88,163.88,163.78,163.85,6197.0,156.4379,156.4379,156.3424,156.4092,6197.0
2022-08-01 11:35:00,163.83,163.83,163.67,163.77,5464.0,156.3902,156.3902,156.2374,156.3329,5464.0
2022-08-01 11:40:00,163.75,163.78,163.61,163.69,5618.0,156.3138,156.3424,156.1801,156.2565,5618.0
2022-08-01 11:45:00,163.69,163.83,163.61,163.83,6535.0,156.2565,156.3902,156.1801,156.3902,6535.0
2022-08-01 11:50:00,163.9,163.99,163.82,163.91,11627.0,156.457,156.5429,156.3806,156.4665,11627.0
2022-08-01 11:55:00,163.9,163.9,163.74,163.77,5484.0,156.457,156.457,156.3042,156.3329,5484.0
2022-08-01 12:00:00,163.77,163.79,163.62,163.66,5159.0,156.3329,156.352,156.1897,156.2279,5159.0
2022-08-01 12:05:00,163.7,163.78,163.61,163.64,4536.0,156.2661,156.3424,156.1801,156.2088,4536.0
2022-08-01 12:10:00,163.62,163.65,163.41,163.43,6304.0,156.1897,156.2183,155.9892,156.0083,6304.0
2022-08-01 12:15:00,163.47,163.49,163.4,163.48,5214.0,156.0465,156.0656,155.9797,156.0561,5214.0
2022-08-01 12:20:00,163.45,163.66,163.39,163.66,5777.0,156.0274,156.2279,155.9701,156.2279,5777.0
2022-08-01 12:25:00,163.67,163.76,163.51,163.72,22221.0,156.2374,156.3233,156.0847,156.2852,22221.0
2022-08-01 12:30:00,163.75,163.93,163.74,163.91,4793.0,156.3138,156.4856,156.3042,156.4665,4793.0
2022-08-01 12:35:00,163.92,164.0,163.83,163.98,17720.0,156.4761,156.5524,156.3902,156.5333,17720.0
2022-08-01 12:40:00,163.99,164.01,163.83,163.89,9466.0,156.5429,156.562,156.3902,156.4474,9466.0
2022-08-01 12:45:00,163.91,163.95,163.75,163.85,9568.0,156.4665,156.5047,156.3138,156.4092,9568.0
2022-08-01 12:50:00,163.88,163.89,163.6,163.7,6558.0,156.4379,156.4474,156.1706,156.2661,6558.0
2022-08-01 12:55:00,163.73,163.73,163.52,163.62,5484.0,156.2947,156.2947,156.0942,156.1897,5484.0
2022-08-01 13:00:00,163.62,163.68,163.41,163.45,7753.0,156.1897,156.247,155.9892,156.0274,7753.0
2022-08-01 13:05:00,163.44,163.85,163.4,163.75,9927.0,156.0179,156.4092,155.9797,156.3138,9927.0
2022-08-01 13:10:00,163.72,163.86,163.7,163.83,7528.0,156.2852,156.4188,156.2661,156.3902,7528.0
2022-08-01 13:15:00,163.84,163.92,163.74,163.75,6168.0,156.3997,156.4761,156.3042,156.3138,6168.0
2022-08-01 13:20:00,163.76,163.87,163.66,163.68,7731.0,156.3233,156.4283,156.2279,156.247,7731.0
2022-08-01 13:25:00,163.7,163.7,163.5,163.52,7265.0,156.2661,156.2661,156.0751,156.0942,7265.0
2022-08-01 13:30:00,163.47,163.51,163.35,163.39,5995.0,156.0465,156.0847,155.932,155.9701,5995.0
2022-08-01 13:35:00,163.38,163.44,163.36,163.37,7990.0,155.9606,156.0179,155.9415,155.951,7990.0
2022-08-01 13:40:00,163.39,163.45,163.25,163.3,14473.0,155.9701,156.0274,155.8365,155.8842,14473.0
2022-08-01 13:45:00,163.31,163.42,163.11,163.42,9813.0,155.8938,155.9988,155.7029,155.9988,9813.0
2022-08-01 13:50:00,163.42,163.42,163.24,163.33,8096.0,155.9988,155.9988,155.827,155.9129,8096.0
2022-08-01 13:55:00,163.33,163.36,163.21,163.33,9551.0,155.9129,155.9415,155.7983,155.9129,9551.0
2022-08-01 14:00:00,163.34,163.34,163.09,163.17,9985.0,155.9224,155.9224,155.6838,155.7601,9985.0
2022-08-01 14:05:00,163.18,163.21,162.98,163.13,11671.0,155.7697,155.7983,155.5788,155.7219,11671.0
2022-08-01 14:10:00,163.11,163.16,163.05,163.14,10203.0,155.7029,155.7506,155.6456,155.7315,10203.0
2022-08-01 14:15:00,163.16,163.22,162.97,162.99,12218.0,155.7506,155.8079,155.5692,155.5883,12218.0
2022-08-01 14:20:00,163.01,163.02,162.83,162.87,14759.0,155.6074,155.6169,155.4356,155.4738,14759.0
2022-08-01 14:25:00,162.8,162.82,162.67,162.79,22396.0,155.4069,155.426,155.2828,155.3974,22396.0
2022-08-01 14:30:00,162.8,163.0,162.73,162.73,17389.0,155.4069,155.5978,155.3401,155.3401,17389.0
2022-08-01 14:35:00,162.73,162.73,162.53,162.59,18701.0,155.3401,155.3401,155.1492,155.2065,18701.0
2022-08-01 14:40:00,162.57,162.69,162.51,162.56,14008.0,155.1874,155.3019,155.1301,155.1778,14008.0
2022-08-01 14:45:00,162.56,162.84,162.56,162.76,13796.0,155.1778,155.4451,155.1778,155.3687,13796.0
2022-08-01 14:50:00,162.72,162.87,162.68,162.81,8219.0,155.3306,155.4738,155.2924,155.4165,8219.0
2022-08-01 14:55:00,162.8,163.08,162.78,162.97,9650.0,155.4069,155.6742,155.3878,155.5692,9650.0
2022-08-01 15:00:00,162.97,163.19,162.93,163.19,7544.0,155.5692,155.7792,155.531,155.7792,7544.0
2022-08-01 15:05:00,163.2,163.3,163.11,163.22,10030.0,155.7888,155.8842,155.7029,155.8079,10030.0
2022-08-01 15:10:00,163.23,163.39,163.22,163.37,6484.0,155.8174,155.9701,155.8079,155.951,6484.0
2022-08-01 15:15:00,163.37,163.39,163.31,163.33,9278.0,155.951,155.9701,155.8938,155.9129,9278.0
2022-08-01 15:20:00,163.31,163.33,163.23,163.33,11342.0,155.8938,155.9129,155.8174,155.9129,11342.0
2022-08-01 15:25:00,163.3,163.31,163.2,163.24,9754.0,155.8842,155.8938,155.7888,155.827,9754.0
2022-08-01 15:30:00,163.25,163.43,163.25,163.36,11715.0,155.8365,156.0083,155.8365,155.9415,11715.0
2022-08-01 15:35:00,163.38,163.42,163.35,163.42,12481.0,155.9606,155.9988,155.932,155.9988,12481.0
2022-08-01 15:40:00,163.41,163.46,163.25,163.28,13783.0,155.9892,156.037,155.8365,155.8651,13783.0
2022-08-01 15:45:00,163.28,163.43,163.16,163.41,28611.0,155.8651,156.0083,155.7506,155.9892,28611.0
2022-08-01 15:50:00,163.41,163.52,163.32,163.42,42045.0,155.9892,156.0942,155.9033,155.9988,42045.0
2022-08-01 15:55:00,163.4,163.46,162.98,163.37,121303.0,155.9797,156.037,155.5788,155.951,121303.0
2022-08-02 09:30:00,163.47,164.2,163.18,163.19,37850.0,156.0465,156.7434,155.7697,155.7792,37850.0
2022-08-02 09:35:00,163.04,163.3,162.27,162.35,5126.0,155.636,155.8842,154.901,154.9774,5126.0
2022-08-02 09:40:00,162.34,162.81,162.15,162.79,4700.0,154.9678,155.4165,154.7864,155.3974,4700.0
2022-08-02 09:45:00,162.63,162.63,162.2,162.2,5105.0,155.2447,155.2447,154.8342,154.8342,5105.0
2022-08-02 09:50:00,162.26,162.42,162.19,162.42,7181.0,154.8915,155.0442,154.8246,155.0442,7181.0
2022-08-02 09:55:00,162.41,162.91,162.41,162.91,12138.0,155.0346,155.5119,155.0346,155.5119,12138.0
2022-08-02 10:00:00,162.94,163.14,162.9,162.99,7579.0,155.5406,155.7315,155.5024,155.5883,7579.0
2022-08-02 10:05:00,162.92,163.18,162.83,162.91,7666.0,155.5215,155.7697,155.4356,155.5119,7666.0
2022-08-02 10:10:00,162.84,163.13,162.76,163.12,10285.0,155.4451,155.7219,155.3687,155.7124,10285.0
2022-08-02 10:15:00,163.16,163.22,162.85,163.06,12503.0,155.7506,155.8079,155.4547,155.6551,12503.0
2022-08-02 10:20:00,163.06,163.2,162.94,163.07,7951.0,155.6551,155.7888,155.5406,155.6647,7951.0
2022-08-02 10:25:00,163.03,163.37,163.02,163.37,7913.0,155.6265,155.951,155.6169,155.951,7913.0
2022-08-02 10:30:00,163.37,163.43,163.25,163.38,10970.0,155.951,156.0083,155.8365,155.9606,10970.0
2022-08-02 10:35:00,163.45,163.52,163.24,163.24,8212.0,156.0274,156.0942,155.827,155.827,8212.0
2022-08-02 10:40:00,163.27,163.48,163.19,163.45,12166.0,155.8556,156.0561,155.7792,156.0274,12166.0
2022-08-02 10:45:00,163.47,163.48,163.15,163.29,7055.0,156.0465,156.0561,155.741,155.8747,7055.0
2022-08-02 10:50:00,163.23,163.45,163.11,163.38,11266.0,155.8174,156.0274,155.7029,155.9606,11266.0
2022-08-02 10:55:00,163.35,163.39,163.13,163.17,11249.0,155.932,155.9701,155.7219,155.7601,11249.0
2022-08-02 11:00:00,163.14,163.2,163.0,163.08,15626.0,155.7315,155.7888,155.5978,155.6742,15626.0
2022-08-02 11:05:00,163.07,163.24,163.01,163.24,9491.0,155.6647,155.827,155.6074,155.827,9491.0
2022-08-02 11:10:00,163.24,163.33,163.19,163.33,5787.0,155.827,155.9129,155.7792,155.9129,5787.0
2022-08-02 11:15:00,163.38,163.4,163.13,163.15,7132.0,155.9606,155.9797,155.7219,155.741,7132.0
2022-08-02 11:20:00,163.13,163.16,162.97,163.03,6024.0,155.7219,155.7506,155.5692,155.6265,6024.0
2022-08-02 11:25:00,163.03,163.22,163.01,163.13,8140.0,155.6265,155.8079,155.6074,155.7219,8140.0
2022-08-02 11:30:00,163.12,163.18,163.0,163.18,8255.0,155.7124,155.7697,155.5978,155.7697,8255.0
2022-08-02 11:35:00,163.15,163.32,163.12,163.31,5233.0,155.741,155.9033,155.7124,155.8938,5233.0
2022-08-02 11:40:00,163.32,163.55,163.27,163.54,6683.0,155.9033,156.1229,155.8556,156.1133,6683.0
2022-08-02 11:45:00,163.51,163.51,163.37,163.37,3888.0,156.0847,156.0847,155.951,155.951,3888.0
2022-08-02 11:50:00,163.37,163.44,163.27,163.31,5317.0,155.951,156.0179,155.8556,155.8938,5317.0
2022-08-02 11:55:00,163.3,163.39,163.22,163.32,7873.0,155.8842,155.9701,155.8079,155.9033,7873.0
2022-08-02 12:00:00,163.3,163.42,163.27,163.42,4475.0,155.8842,155.9988,155.8556,155.9988,4475.0
2022-08-02 12:05:00,163.39,163.44,163.38,163.39,4543.0,155.9701,156.0179,155.9606,155.9701,4543.0
2022-08-02 12:10:00,163.39,163.43,163.26,163.42,7375.0,155.9701,156.0083,155.846,155.9988,7375.0
2022-08-02 12:15:00,163.44,163.57,163.43,163.46,4477.0,156.0179,156.142,156.0083,156.037,4477.0
2022-08-02 12:20:00,163.46,163.47,163.38,163.47,4162.0,156.037,156.0465,155.9606,156.0465,4162.0
2022-08-02 12:25:00,163.45,163.56,163.44,163.56,6341.0,156.0274,156.1324,156.0179,156.1324,6341.0
2022-08-02 12:30:00,163.58,163.72,163.54,163.72,4032.0,156.1515,156.2852,156.1133,156.2852,4032.0
2022-08-02 12:35:00,163.79,163.84,163.76,163.84,3635.0,156.352,156.3997,156.3233,156.3997,3635.0
2022-08-02 12:40:00,163.81,163.86,163.77,163.86,5243.0,156.3711,156.4188,156.3329,156.4188,5243.0
2022-08-02 12:45:00,163.89,164.12,163.89,164.12,4628.0,156.4474,156.667,156.4474,156.667,4628.0
2022-08-02 12:50:00,164.19,164.19,164.02,164.06,7411.0,156.7338,156.7338,156.5715,156.6097,7411.0
2022-08-02 12:55:00,164.09,164.12,163.94,164.01,6304.0,156.6383,156.667,156.4952,156.562,6304.0
2022-08-02 13:00:00,164.0,164.0,163.91,163.93,5858.0,156.5524,156.5524,156.4665,156.4856,5858.0
2022-08-02 13:05:00,163.92,163.95,163.83,163.88,3459.0,156.4761,156.5047,156.3902,156.4379,3459.0
2022-08-02 13:10:00,163.86,163.92,163.86,163.91,4387.0,156.4188,156.4761,156.4188,156.4665,4387.0
2022-08-02 13:15:00,163.93,164.03,163.9,164.03,4270.0,156.4856,156.5811,156.457,156.5811,4270.0
2022-08-02 13:20:00,164.0,164.0,163.84,163.89,5415.0,156.5524,156.5524,156.3997,156.4474,5415.0
2022-08-02 13:25:00,163.88,164.11,163.82,163.95,36693.0,156.4379,156.6574,156.3806,156.5047,36693.0
2022-08-02 13:30:00,163.95,164.03,163.81,163.99,22130.0,156.5047,156.5811,156.3711,156.5429,22130.0
2022-08-02 13:35:00,163.97,164.11,163.87,164.11,12021.0,156.5238,156.6574,156.4283,156.6574,12021.0
2022-08-02 13:40:00,164.15,164.23,164.05,164.05,9010.0,156.6956,156.772,156.6002,156.6002,9010.0
2022-08-02 13:45:00,164.0,164.05,163.72,163.75,14351.0,156.5524,156.6002,156.2852,156.3138,14351.0
2022-08-02 13:50:00,163.73,163.73,163.31,163.33,20726.0,156.2947,156.2947,155.8938,155.9129,20726.0
2022-08-02 13:55:00,163.28,163.45,163.11,163.45,18283.0,155.8651,156.0274,155.7029,156.0274,18283.0
2022-08-02 14:00:00,163.46,163.72,163.44,163.52,10199.0,156.037,156.2852,156.0179,156.0942,10199.0
2022-08-02 14:05:00,163.5,163.87,163.46,163.87,8083.0,156.0751,156.4283,156.037,156.4283,8083.0
2022-08-02 14:10:00,163.88,163.88,163.72,163.87,4639.0,156.4379,156.4379,156.2852,156.4283,4639.0
2022-08-02 14:15:00,163.88,164.01,163.84,163.93,7922.0,156.4379,156.562,156.3997,156.4856,7922.0
2022-08-02 14:20:00,163.91,164.13,163.9,164.07,6093.0,156.4665,156.6765,156.457,156.6193,6093.0
2022-08-02 14:25:00,164.14,164.19,164.06,164.16,7268.0,156.6861,156.7338,156.6097,156.7052,7268.0
2022-08-02 14:30:00,164.19,164.38,164.17,164.2,5632.0,156.7338,156.9152,156.7147,156.7434,5632.0
2022-08-02 14:35:00,164.15,164.18,163.91,164.02,7563.0,156.6956,156.7243,156.4665,156.5715,7563.0
2022-08-02 14:40:00,164.0,164.23,164.0,164.15,9500.0,156.5524,156.772,156.5524,156.6956,9500.0
2022-08-02 14:45:00,164.17,164.19,163.94,164.12,10968.0,156.7147,156.7338,156.4952,156.667,10968.0
2022-08-02 14:50:00,164.15,164.2,163.94,164.03,7975.0,156.6956,156.7434,156.4952,156.5811,7975.0
2022-08-02 14:55:00,163.97,164.06,163.93,164.05,12332.0,156.5238,156.6097,156.4856,156.6002,12332.0
2022-08-02 15:00:00,164.11,164.26,164.05,164.22,18467.0,156.6574,156.8006,156.6002,156.7624,18467.0
2022-08-02 15:05:00,164.22,164.22,164.04,164.06,16171.0,156.7624,156.7624,156.5906,156.6097,16171.0
2022-08-02 15:10:00,164.06,164.08,163.88,163.9,15338.0,156.6097,156.6288,156.4379,156.457,15338.0
2022-08-02 15:15:00,163.88,163.88,163.76,163.82,12409.0,156.4379,156.4379,156.3233,156.3806,12409.0
2022-08-02 15:20:00,163.81,163.83,163.48,163.48,18680.0,156.3711,156.3902,156.0561,156.0561,18680.0
2022-08-02 15:25:00,163.48,163.71,163.44,163.69,10223.0,156.0561,156.2756,156.0179,156.2565,10223.0
2022-08-02 15:30:00,163.69,163.8,163.61,163.72,16570.0,156.2565,156.3615,156.1801,156.2852,16570.0
2022-08-02 15:35:00,163.75,163.96,163.73,163.9,14086.0,156.3138,156.5143,156.2947,156.457,14086.0
2022-08-02 15:40:00,163.91,163.97,163.74,163.91,15854.0,156.4665,156.5238,156.3042,156.4665,15854.0
2022-08-02 15:45:00,163.91,163.92,163.69,163.74,17703.0,156.4665,156.4761,156.2565,156.3042,17703.0
2022-08-02 15:50:00,163.74,163.81,163.26,163.26,40129.0,156.3042,156.3711,155.846,155.846,40129.0
2022-08-02 15:55:00,163.25,163.37,163.12,163.34,78101.0,155.8365,155.951,155.7124,155.9224,78101.0
2022-08-03 09:30:00,164.06,164.62,163.73,164.02,44443.0,156.6097,157.1443,156.2947,156.5715,44443.0
2022-08-03 09:35:00,164.08,164.79,164.07,164.71,8275.0,156.6288,157.3066,156.6193,157.2302,8275.0
2022-08-03 09:40:00,164.62,164.65,164.35,164.41,12077.0,157.1443,157.1729,156.8865,156.9438,12077.0
2022-08-03 09:45:00,164.33,164.55,164.28,164.52,9744.0,156.8675,157.0775,156.8197,157.0488,9744.0
2022-08-03 09:50:00,164.7,164.88,164.46,164.48,6169.0,157.2206,157.3925,156.9915,157.0106,6169.0
2022-08-03 09:55:00,164.42,164.79,164.33,164.73,5885.0,156.9534,157.3066,156.8675,157.2493,5885.0
2022-08-03 10:00:00,164.56,164.96,164.43,164.85,6737.0,157.087,157.4688,156.9629,157.3638,6737.0
2022-08-03 10:05:00,164.91,165.16,164.75,164.82,10557.0,157.4211,157.6598,157.2684,157.3352,10557.0
2022-08-03 10:10:00,164.82,164.92,164.74,164.84,3977.0,157.3352,157.4307,157.2588,157.3543,3977.0
2022-08-03 10:15:00,164.83,164.84,164.29,164.31,4232.0,157.3447,157.3543,156.8293,156.8484,4232.0
2022-08-03 10:20:00,164.23,164.5,164.23,164.37,3521.0,156.772,157.0297,156.772,156.9056,3521.0
2022-08-03 10:25:00,164.41,164.66,164.35,164.62,2858.0,156.9438,157.1825,156.8865,157.1443,2858.0
2022-08-03 10:30:00,164.6,164.74,164.55,164.69,3994.0,157.1252,157.2588,157.0775,157.2111,3994.0
2022-08-03 10:35:00,164.68,164.93,164.61,164.77,13388.0,157.2016,157.4402,157.1347,157.2875,13388.0
2022-08-03 10:40:00,164.78,164.87,164.64,164.85,3383.0,157.297,157.3829,157.1634,157.3638,3383.0
2022-08-03 10:45:00,164.82,165.14,164.82,164.95,18029.0,157.3352,157.6407,157.3352,157.4593,18029.0
2022-08-03 10:50:00,164.9,164.95,164.78,164.78,6194.0,157.4116,157.4593,157.297,157.297,6194.0
2022-08-03 10:55:00,164.79,165.13,164.79,164.99,14570.0,157.3066,157.6311,157.3066,157.4975,14570.0
2022-08-03 11:00:00,165.14,165.28,165.04,165.14,26188.0,157.6407,157.7743,157.5452,157.6407,26188.0
2022-08-03 11:05:00,165.14,165.27,165.07,165.12,25226.0,157.6407,157.7648,157.5738,157.6216,25226.0
2022-08-03 11:10:00,165.13,165.14,164.93,164.93,4389.0,157.6311,157.6407,157.4402,157.4402,4389.0
2022-08-03 11:15:00,165.0,165.0,164.61,164.66,4841.0,157.507,157.507,157.1347,157.1825,4841.0
2022-08-03 11:20:00,164.66,164.86,164.62,164.76,4986.0,157.1825,157.3734,157.1443,157.2779,4986.0
2022-08-03 11:25:00,164.73,164.96,164.72,164.74,4060.0,157.2493,157.4688,157.2397,157.2588,4060.0
2022-08-03 11:30:00,164.75,164.89,164.68,164.89,4315.0,157.2684,157.402,157.2016,157.402,4315.0
2022-08-03 11:35:00,164.89,164.89,164.7,164.77,2142.0,157.402,157.402,157.2206,157.2875,2142.0
2022-08-03 11:40:00,164.82,164.89,164.77,164.79,3747.0,157.3352,157.402,157.2875,157.3066,3747.0
2022-08-03 11:45:00,164.77,164.78,164.66,164.66,3742.0,157.2875,157.297,157.1825,157.1825,3742.0
2022-08-03 11:50:00,164.7,164.93,164.64,164.91,2239.0,157.2206,157.4402,157.1634,157.4211,2239.0
2022-08-03 11:55:00,164.96,165.06,164.94,165.01,2950.0,157.4688,157.5643,157.4497,157.5166,2950.0
2022-08-03 12:00:00,164.99,165.15,164.99,165.15,22723.0,157.4975,157.6502,157.4975,157.6502,22723.0
2022-08-03 12:05:00,165.15,165.16,165.06,165.13,3780.0,157.6502,157.6598,157.5643,157.6311,3780.0
2022-08-03 12:10:00,165.17,165.23,165.1,165.1,7261.0,157.6693,157.7266,157.6025,157.6025,7261.0
2022-08-03 12:15:00,165.03,165.05,164.99,165.02,2439.0,157.5357,157.5548,157.4975,157.5261,2439.0
2022-08-03 12:20:00,165.23,165.35,165.14,165.18,4562.0,157.7266,157.8411,157.6407,157.6789,4562.0
2022-08-03 12:25:00,165.19,165.36,165.19,165.32,3051.0,157.6884,157.8507,157.6884,157.8125,3051.0
2022-08-03 12:30:00,165.31,165.53,165.31,165.53,4864.0,157.8029,158.013,157.8029,158.013,4864.0
2022-08-03 12:35:00,165.53,165.54,165.4,165.42,2191.0,158.013,158.0225,157.8889,157.908,2191.0
2022-08-03 12:40:00,165.54,165.63,165.53,165.63,5758.0,158.0225,158.1084,158.013,158.1084,5758.0
2022-08-03 12:45:00,165.6,165.74,165.55,165.74,5856.0,158.0798,158.2134,158.032,158.2134,5856.0
2022-08-03 12:50:00,165.72,165.72,165.57,165.69,3100.0,158.1943,158.1943,158.0511,158.1657,3100.0
2022-08-03 12:55:00,165.67,165.68,165.6,165.63,3507.0,158.1466,158.1561,158.0798,158.1084,3507.0
2022-08-03 13:00:00,165.62,165.84,165.62,165.84,10923.0,158.0989,158.3089,158.0989,158.3089,10923.0
2022-08-03 13:05:00,165.84,165.89,165.79,165.89,4881.0,158.3089,158.3566,158.2611,158.3566,4881.0
2022-08-03 13:10:00,165.85,165.85,165.63,165.65,5005.0,158.3184,158.3184,158.1084,158.1275,5005.0
2022-08-03 13:15:00,165.67,165.68,165.5,165.51,2492.0,158.1466,158.1561,157.9843,157.9939,2492.0
2022-08-03 13:20:00,165.48,165.73,165.46,165.68,3784.0,157.9652,158.2039,157.9461,158.1561,3784.0
2022-08-03 13:25:00,165.68,165.78,165.67,165.76,1877.0,158.1561,158.2516,158.1466,158.2325,1877.0
2022-08-03 13:30:00,165.8,165.82,165.75,165.8,4504.0,158.2707,158.2898,158.223,158.2707,4504.0
2022-08-03 13:35:00,165.74,165.81,165.73,165.73,3860.0,158.2134,158.2802,158.2039,158.2039,3860.0
2022-08-03 13:40:00,165.69,165.88,165.69,165.85,5568.0,158.1657,158.3471,158.1657,158.3184,5568.0
2022-08-03 13:45:00,165.85,166.07,165.83,166.06,5385.0,158.3184,158.5284,158.2993,158.5189,5385.0
2022-08-03 13:50:00,166.05,166.15,166.04,166.15,5855.0,158.5093,158.6048,158.4998,158.6048,5855.0
2022-08-03 13:55:00,166.14,166.14,165.93,166.03,5693.0,158.5953,158.5953,158.3948,158.4903,5693.0
2022-08-03 14:00:00,165.93,166.09,165.91,166.06,2618.0,158.3948,158.5475,158.3757,158.5189,2618.0
2022-08-03 14:05:00,166.01,166.11,166.01,166.03,1556.0,158.4712,158.5666,158.4712,158.4903,1556.0
2022-08-03 14:10:00,166.06,166.15,166.04,166.15,2489.0,158.5189,158.6048,158.4998,158.6048,2489.0
2022-08-03 14:15:00,166.14,166.27,166.09,166.2,10245.0,158.5953,158.7194,158.5475,158.6525,10245.0
2022-08-03 14:20:00,166.24,166.28,166.18,166.28,3152.0,158.6907,158.7289,158.6334,158.7289,3152.0
2022-08-03 14:25:00,166.26,166.32,166.23,166.27,6519.0,158.7098,158.7671,158.6812,158.7194,6519.0
2022-08-03 14:30:00,166.29,166.32,166.18,166.23,3880.0,158.7384,158.7671,158.6334,158.6812,3880.0
2022-08-03 14:35:00,166.21,166.26,166.18,166.23,2019.0,158.6621,158.7098,158.6334,158.6812,2019.0
2022-08-03 14:40:00,166.18,166.21,166.09,166.15,2961.0,158.6334,158.6621,158.5475,158.6048,2961.0
2022-08-03 14:45:00,166.16,166.18,166.02,166.17,4140.0,158.6143,158.6334,158.4807,158.6239,4140.0
2022-08-03 14:50:00,166.25,166.26,166.17,166.19,2949.0,158.7003,158.7098,158.6239,158.643,2949.0
2022-08-03 14:55:00,166.2,166.24,166.18,166.22,2017.0,158.6525,158.6907,158.6334,158.6716,2017.0
2022-08-03 15:00:00,166.22,166.46,166.2,166.45,8281.0,158.6716,158.9007,158.6525,158.8912,8281.0
2022-08-03 15:05:00,166.45,166.56,166.33,166.35,9099.0,158.8912,158.9962,158.7766,158.7957,9099.0
2022-08-03 15:10:00,166.31,166.45,166.3,166.43,4325.0,158.7575,158.8912,158.748,158.8721,4325.0
2022-08-03 15:15:00,166.39,166.49,166.34,166.49,4460.0,158.8339,158.9294,158.7862,158.9294,4460.0
2022-08-03 15:20:00,166.47,166.49,166.35,166.39,3789.0,158.9103,158.9294,158.7957,158.8339,3789.0
2022-08-03 15:25:00,166.37,166.42,166.27,166.4,8143.0,158.8148,158.8625,158.7194,158.8434,8143.0
2022-08-03 15:30:00,166.41,166.48,166.36,166.46,7410.0,158.853,158.9198,158.8053,158.9007,7410.0
2022-08-03 15:35:00,166.47,166.55,166.43,166.53,9055.0,158.9103,158.9866,158.8721,158.9675,9055.0
2022-08-03 15:40:00,166.49,166.64,166.44,166.63,25924.0,158.9294,159.0725,158.8816,159.063,25924.0
2022-08-03 15:45:00,166.6,166.65,166.52,166.58,19208.0,159.0344,159.0821,158.958,159.0153,19208.0
2022-08-03 15:50:00,166.61,166.61,166.45,166.5,23359.0,159.0439,159.0439,158.8912,158.9389,23359.0
2022-08-03 15:55:00,166.5,166.5,166.15,166.18,51864.0,158.9389,158.9389,158.6048,158.6334,51864.0
2022-08-04 09:30:00,165.68,166.7,165.67,166.44,42491.0,158.1561,159.1298,158.1466,158.8816,42491.0
2022-08-04 09:35:00,166.49,167.97,166.45,167.81,36986.0,158.9294,160.3422,158.8912,160.1894,36986.0
2022-08-04 09:40:00,167.8,167.93,167.18,167.9,24599.0,160.1799,160.304,159.588,160.2753,24599.0
2022-08-04 09:45:00,167.93,168.26,167.88,168.06,26438.0,160.304,160.619,160.2562,160.4281,26438.0
2022-08-04 09:50:00,167.97,168.4,167.89,168.29,17984.0,160.3422,160.7526,160.2658,160.6476,17984.0
2022-08-04 09:55:00,168.32,168.38,167.92,168.06,9747.0,160.6763,160.7335,160.2944,160.4281,9747.0
2022-08-04 10:00:00,168.1,168.42,168.1,168.33,25233.0,160.4662,160.7717,160.4662,160.6858,25233.0
2022-08-04 10:05:00,168.34,168.47,168.27,168.41,11723.0,160.6953,160.8194,160.6285,160.7622,11723.0
2022-08-04 10:10:00,168.43,168.66,168.31,168.65,12219.0,160.7813,161.0008,160.6667,160.9913,12219.0
2022-08-04 10:15:00,168.58,168.62,168.34,168.46,11168.0,160.9245,160.9626,160.6953,160.8099,11168.0
2022-08-04 10:20:00,168.47,168.48,168.18,168.33,11488.0,160.8194,160.829,160.5426,160.6858,11488.0
2022-08-04 10:25:00,168.33,168.52,168.23,168.45,9149.0,160.6858,160.8672,160.5903,160.8004,9149.0
2022-08-04 10:30:00,168.46,168.46,168.21,168.24,11920.0,160.8099,160.8099,160.5713,160.5999,11920.0
2022-08-04 10:35:00,168.19,168.22,167.94,167.95,9952.0,160.5522,160.5808,160.3135,160.3231,9952.0
2022-08-04 10:40:00,167.95,168.24,167.9,168.24,9287.0,160.3231,160.5999,160.2753,160.5999,9287.0
2022-08-04 10:45:00,168.26,168.69,168.18,168.68,12097.0,160.619,161.0295,160.5426,161.0199,12097.0
2022-08-04 10:50:00,168.61,168.78,168.45,168.68,8450.0,160.9531,161.1154,160.8004,161.0199,8450.0
2022-08-04 10:55:00,168.71,168.8,168.61,168.69,10752.0,161.0485,161.1345,160.9531,161.0295,10752.0
2022-08-04 11:00:00,168.69,168.76,168.39,168.56,9520.0,161.0295,161.0963,160.7431,160.9054,9520.0
2022-08-04 11:05:00,168.55,168.68,168.44,168.44,9052.0,160.8958,161.0199,160.7908,160.7908,9052.0
2022-08-04 11:10:00,168.42,168.42,168.27,168.27,8538.0,160.7717,160.7717,160.6285,160.6285,8538.0
2022-08-04 11:15:00,168.27,168.4,168.23,168.4,9046.0,160.6285,160.7526,160.5903,160.7526,9046.0
2022-08-04 11:20:00,168.4,168.72,168.38,168.52,38588.0,160.7526,161.0581,160.7335,160.8672,38588.0
2022-08-04 11:25:00,168.47,168.63,168.46,168.61,8409.0,160.8194,160.9722,160.8099,160.9531,8409.0
2022-08-04 11:30:00,168.65,168.95,168.58,168.95,7278.0,160.9913,161.2776,160.9245,161.2776,7278.0
2022-08-04 11:35:00,168.93,168.93,168.43,168.47,5091.0,161.2586,161.2586,160.7813,160.8194,5091.0
2022-08-04 11:40:00,168.46,168.46,168.24,168.38,6567.0,160.8099,160.8099,160.5999,160.7335,6567.0
2022-08-04 11:45:00,168.37,168.62,168.35,168.59,6372.0,160.724,160.9626,160.7049,160.934,6372.0
2022-08-04 11:50:00,168.56,168.75,168.56,168.64,7935.0,160.9054,161.0867,160.9054,160.9817,7935.0
2022-08-04 11:55:00,168.67,168.81,168.64,168.81,7052.0,161.0104,161.144,160.9817,161.144,7052.0
2022-08-04 12:00:00,168.83,168.83,168.64,168.65,7633.0,161.1631,161.1631,160.9817,160.9913,7633.0
2022-08-04 12:05:00,168.62,168.63,168.22,168.28,6459.0,160.9626,160.9722,160.5808,160.6381,6459.0
2022-08-04 12:10:00,168.25,168.28,167.89,167.97,7393.0,160.6094,160.6381,160.2658,160.3422,7393.0
2022-08-04 12:15:00,167.95,167.95,167.76,167.76,10178.0,160.3231,160.3231,160.1417,160.1417,10178.0
2022-08-04 12:20:00,167.77,167.88,167.72,167.85,5697.0,160.1512,160.2562,160.1035,160.2276,5697.0
2022-08-04 12:25:00,167.85,167.92,167.83,167.92,4656.0,160.2276,160.2944,160.2085,160.2944,4656.0
2022-08-04 12:30:00,167.92,167.94,167.8,167.93,5702.0,160.2944,160.3135,160.1799,160.304,5702.0
2022-08-04 12:35:00,167.89,167.95,167.83,167.95,5573.0,160.2658,160.3231,160.2085,160.3231,5573.0
2022-08-04 12:40:00,167.96,168.05,167.92,168.02,5996.0,160.3326,160.4185,160.2944,160.3899,5996.0
2022-08-04 12:45:00,168.04,168.04,167.75,167.75,23558.0,160.409,160.409,160.1321,160.1321,23558.0
2022-08-04 12:50:00,167.65,167.75,167.63,167.69,5232.0,160.0367,160.1321,160.0176,160.0749,5232.0
2022-08-04 12:55:00,167.69,167.75,167.57,167.58,4884.0,160.0749,160.1321,159.9603,159.9699,4884.0
2022-08-04 13:00:00,167.58,167.68,167.55,167.59,4390.0,159.9699,160.0653,159.9412,159.9794,4390.0
2022-08-04 13:05:00,167.57,167.83,167.52,167.83,6592.0,159.9603,160.2085,159.9126,160.2085,6592.0
2022-08-04 13:10:00,167.83,167.97,167.76,167.95,6839.0,160.2085,160.3422,160.1417,160.3231,6839.0
2022-08-04 13:15:00,167.92,168.16,167.92,168.05,6974.0,160.2944,160.5235,160.2944,160.4185,6974.0
2022-08-04 13:20:00,168.0,168.03,167.88,168.0,4544.0,160.3708,160.3994,160.2562,160.3708,4544.0
2022-08-04 13:25:00,167.98,168.15,167.98,168.13,6605.0,160.3517,160.514,160.3517,160.4949,6605.0
2022-08-04 13:30:00,168.1,168.29,168.09,168.27,6336.0,160.4662,160.6476,160.4567,160.6285,6336.0
2022-08-04 13:35:00,168.29,168.34,168.21,168.24,6077.0,160.6476,160.6953,160.5713,160.5999,6077.0
2022-08-04 13:40:00,168.27,168.38,168.24,168.37,4262.0,160.6285,160.7335,160.5999,160.724,4262.0
2022-08-04 13:45:00,168.38,168.44,168.23,168.44,8125.0,160.7335,160.7908,160.5903,160.7908,8125.0
2022-08-04 13:50:00,168.46,168.46,168.2,168.32,6923.0,160.8099,160.8099,160.5617,160.6763,6923.0
2022-08-04 13:55:00,168.34,168.35,168.2,168.33,9795.0,160.6953,160.7049,160.5617,160.6858,9795.0
2022-08-04 14:00:00,168.34,168.34,168.2,168.28,9455.0,160.6953,160.6953,160.5617,160.6381,9455.0
2022-08-04 14:05:00,168.3,168.5,168.27,168.43,21994.0,160.6572,160.8481,160.6285,160.7813,21994.0
2022-08-04 14:10:00,168.46,168.51,168.36,168.45,9081.0,160.8099,160.8576,160.7144,160.8004,9081.0
2022-08-04 14:15:00,168.47,168.51,168.41,168.5,16265.0,160.8194,160.8576,160.7622,160.8481,16265.0
2022-08-04 14:20:00,168.49,168.53,168.43,168.46,18128.0,160.8385,160.8767,160.7813,160.8099,18128.0
2022-08-04 14:25:00,168.44,168.56,168.43,168.55,9637.0,160.7908,160.9054,160.7813,160.8958,9637.0
2022-08-04 14:30:00,168.56,168.8,168.56,168.8,11686.0,160.9054,161.1345,160.9054,161.1345,11686.0
2022-08-04 14:35:00,168.81,168.89,168.72,168.89,14251.0,161.144,161.2204,161.0581,161.2204,14251.0
2022-08-04 14:40:00,168.89,168.89,168.64,168.74,9252.0,161.2204,161.2204,160.9817,161.0772,9252.0
2022-08-04 14:45:00,168.77,168.85,168.72,168.78,15866.0,161.1058,161.1822,161.0581,161.1154,15866.0
2022-08-04 14:50:00,168.78,168.91,168.75,168.82,8186.0,161.1154,161.2395,161.0867,161.1536,8186.0
2022-08-04 14:55:00,168.84,168.85,168.75,168.83,7041.0,161.1726,161.1822,161.0867,161.1631,7041.0
2022-08-04 15:00:00,168.81,168.99,168.81,168.99,7769.0,161.144,161.3158,161.144,161.3158,7769.0
2022-08-04 15:05:00,168.97,169.02,168.77,168.8,10693.0,161.2967,161.3445,161.1058,161.1345,10693.0
2022-08-04 15:10:00,168.79,168.94,168.79,168.89,13910.0,161.1249,161.2681,161.1249,161.2204,13910.0
2022-08-04 15:15:00,168.89,168.96,168.82,168.89,10406.0,161.2204,161.2872,161.1536,161.2204,10406.0
2022-08-04 15:20:00,168.89,168.93,168.64,168.72,16309.0,161.2204,161.2586,160.9817,161.0581,16309.0
2022-08-04 15:25:00,168.72,168.81,168.61,168.77,16264.0,161.0581,161.144,160.9531,161.1058,16264.0
2022-08-04 15:30:00,168.77,168.87,168.7,168.85,19668.0,161.1058,161.2013,161.039,161.1822,19668.0
2022-08-04 15:35:00,168.86,169.0,168.86,168.93,20514.0,161.1917,161.3254,161.1917,161.2586,20514.0
2022-08-04 15:40:00,168.93,169.09,168.91,168.96,33940.0,161.2586,161.4113,161.2395,161.2872,33940.0
2022-08-04 15:45:00,168.94,168.94,168.74,168.85,35635.0,161.2681,161.2681,161.0772,161.1822,35635.0
2022-08-04 15:50:00,168.85,169.13,168.85,169.11,63864.0,161.1822,161.4495,161.1822,161.4304,63864.0
2022-08-04 15:55:00,169.05,169.29,168.98,169.12,127661.0,161.3731,161.6022,161.3063,161.4399,127661.0
2022-08-05 09:30:00,168.0,168.5,167.41,168.43,43194.0,160.3708,160.8481,159.8076,160.7813,43194.0
2022-08-05 09:35:00,168.4,168.74,168.36,168.72,13374.0,160.7526,161.0772,160.7144,161.0581,13374.0
2022-08-05 09:40:00,168.65,169.05,168.59,168.87,14199.0,160.9913,161.3731,160.934,161.2013,14199.0
2022-08-05 09:45:00,168.92,169.29,168.83,169.21,13830.0,161.249,161.6022,161.1631,161.5258,13830.0
2022-08-05 09:50:00,169.25,169.68,169.21,169.27,16898.0,161.564,161.9745,161.5258,161.5831,16898.0
2022-08-05 09:55:00,169.21,169.27,168.81,168.87,17893.0,161.5258,161.5831,161.144,161.2013,17893.0
2022-08-05 10:00:00,168.81,168.98,168.67,168.7,17076.0,161.144,161.3063,161.0104,161.039,17076.0
2022-08-05 10:05:00,168.71,168.74,168.19,168.7,14555.0,161.0485,161.0772,160.5522,161.039,14555.0
2022-08-05 10:10:00,168.7,168.73,168.04,168.22,11899.0,161.039,161.0676,160.409,160.5808,11899.0
2022-08-05 10:15:00,168.21,168.21,167.79,167.88,14968.0,160.5713,160.5713,160.1703,160.2562,14968.0
2022-08-05 10:20:00,167.92,167.92,167.42,167.46,9374.0,160.2944,160.2944,159.8171,159.8553,9374.0
2022-08-05 10:25:00,167.46,167.49,167.01,167.24,12278.0,159.8553,159.8839,159.4257,159.6453,12278.0
2022-08-05 10:30:00,167.25,167.26,166.38,166.4,18016.0,159.6548,159.6644,158.8244,158.8434,18016.0
2022-08-05 10:35:00,166.39,166.47,166.22,166.41,15650.0,158.8339,158.9103,158.6716,158.853,15650.0
2022-08-05 10:40:00,166.41,166.76,166.4,166.68,10657.0,158.853,159.1871,158.8434,159.1107,10657.0
2022-08-05 10:45:00,166.69,167.23,166.69,167.23,13909.0,159.1203,159.6358,159.1203,159.6358,13909.0
2022-08-05 10:50:00,167.17,167.28,166.88,167.22,13410.0,159.5785,159.6835,159.3017,159.6262,13410.0
2022-08-05 10:55:00,167.22,167.63,167.19,167.63,10086.0,159.6262,160.0176,159.5976,160.0176,10086.0
2022-08-05 11:00:00,167.74,167.75,167.52,167.58,17022.0,160.1226,160.1321,159.9126,159.9699,17022.0
2022-08-05 11:05:00,167.5,167.51,167.26,167.34,14112.0,159.8935,159.903,159.6644,159.7408,14112.0
2022-08-05 11:10:00,167.44,167.83,167.43,167.83,4932.0,159.8362,160.2085,159.8267,160.2085,4932.0
2022-08-05 11:15:00,167.87,168.29,167.86,168.26,6227.0,160.2467,160.6476,160.2371,160.619,6227.0
2022-08-05 11:20:00,168.28,168.28,168.11,168.24,13200.0,160.6381,160.6381,160.4758,160.5999,13200.0
2022-08-05 11:25:00,168.3,168.37,167.92,167.93,6340.0,160.6572,160.724,160.2944,160.304,6340.0
2022-08-05 11:30:00,167.86,167.9,167.66,167.9,8172.0,160.2371,160.2753,160.0462,160.2753,8172.0
2022-08-05 11:35:00,167.86,167.87,167.51,167.53,2105.0,160.2371,160.2467,159.903,159.9221,2105.0
2022-08-05 11:40:00,167.5,167.63,167.46,167.59,2768.0,159.8935,160.0176,159.8553,159.9794,2768.0
2022-08-05 11:45:00,167.58,167.62,167.43,167.62,2293.0,159.9699,160.008,159.8267,160.008,2293.0
2022-08-05 11:50:00,167.63,167.64,167.47,167.57,4622.0,160.0176,160.0271,159.8649,159.9603,4622.0
2022-08-05 11:55:00,167.59,167.6,167.55,167.55,1854.0,159.9794,159.989,159.9412,159.9412,1854.0
2022-08-05 12:00:00,167.53,167.81,167.53,167.76,3354.0,159.9221,160.1894,159.9221,160.1417,3354.0
2022-08-05 12:05:00,167.81,167.97,167.5,167.55,13098.0,160.1894,160.3422,159.8935,159.9412,13098.0
2022-08-05 12:10:00,167.52,167.8,167.51,167.8,4915.0,159.9126,160.1799,159.903,160.1799,4915.0
2022-08-05 12:15:00,167.87,167.92,167.78,167.81,2340.0,160.2467,160.2944,160.1608,160.1894,2340.0
2022-08-05 12:20:00,167.76,167.76,167.56,167.62,2981.0,160.1417,160.1417,159.9508,160.008,2981.0
2022-08-05 12:25:00,167.57,167.93,167.57,167.86,1989.0,159.9603,160.304,159.9603,160.2371,1989.0
2022-08-05 12:30:00,167.91,168.05,167.91,168.03,3282.0,160.2849,160.4185,160.2849,160.3994,3282.0
2022-08-05 12:35:00,167.98,168.04,167.88,167.93,3070.0,160.3517,160.409,160.2562,160.304,3070.0
2022-08-05 12:40:00,167.91,168.01,167.89,167.96,3101.0,160.2849,160.3803,160.2658,160.3326,3101.0
2022-08-05 12:45:00,167.94,168.16,167.94,168.16,4287.0,160.3135,160.5235,160.3135,160.5235,4287.0
2022-08-05 12:50:00,168.18,168.27,168.14,168.17,3751.0,160.5426,160.6285,160.5044,160.5331,3751.0
2022-08-05 12:55:00,168.18,168.22,168.15,168.19,3630.0,160.5426,160.5808,160.514,160.5522,3630.0
2022-08-05 13:00:00,168.19,168.23,168.14,168.21,3196.0,160.5522,160.5903,160.5044,160.5713,3196.0
2022-08-05 13:05:00,168.23,168.25,168.06,168.12,2682.0,160.5903,160.6094,160.4281,160.4853,2682.0
2022-08-05 13:10:00,168.09,168.25,168.09,168.24,1656.0,160.4567,160.6094,160.4567,160.5999,1656.0
2022-08-05 13:15:00,168.25,168.25,168.01,168.13,3435.0,160.6094,160.6094,160.3803,160.4949,3435.0
2022-08-05 13:20:00,168.13,168.28,168.02,168.28,5564.0,160.4949,160.6381,160.3899,160.6381,5564.0
2022-08-05 13:25:00,168.22,168.27,168.14,168.15,1659.0,160.5808,160.6285,160.5044,160.514,1659.0
2022-08-05 13:30:00,168.16,168.31,168.16,168.29,4091.0,160.5235,160.6667,160.5235,160.6476,4091.0
2022-08-05 13:35:00,168.31,168.38,168.21,168.38,4118.0,160.6667,160.7335,160.5713,160.7335,4118.0
2022-08-05 13:40:00,168.36,168.38,168.33,168.34,1493.0,160.7144,160.7335,160.6858,160.6953,1493.0
2022-08-05 13:45:00,168.31,168.35,168.26,168.32,3499.0,160.6667,160.7049,160.619,160.6763,3499.0
2022-08-05 13:50:00,168.32,168.32,168.12,168.18,2853.0,160.6763,160.6763,160.4853,160.5426,2853.0
2022-08-05 13:55:00,168.18,168.18,168.1,168.13,3475.0,160.5426,160.5426,160.4662,160.4949,3475.0
2022-08-05 14:00:00,168.11,168.25,168.09,168.25,14910.0,160.4758,160.6094,160.4567,160.6094,14910.0
2022-08-05 14:05:00,168.27,168.32,168.23,168.29,11704.0,160.6285,160.6763,160.5903,160.6476,11704.0
2022-08-05 14:10:00,168.25,168.26,168.11,168.26,4549.0,160.6094,160.619,160.4758,160.619,4549.0
2022-08-05 14:15:00,168.25,168.26,168.15,168.23,3947.0,160.6094,160.619,160.514,160.5903,3947.0
2022-08-05 14:20:00,168.22,168.45,168.22,168.45,5457.0,160.5808,160.8004,160.5808,160.8004,5457.0
2022-08-05 14:25:00,168.48,168.5,168.4,168.45,4378.0,160.829,160.8481,160.7526,160.8004,4378.0
2022-08-05 14:30:00,168.44,168.5,168.36,168.5,11739.0,160.7908,160.8481,160.7144,160.8481,11739.0
2022-08-05 14:35:00,168.5,168.52,168.44,168.48,8226.0,160.8481,160.8672,160.7908,160.829,8226.0
2022-08-05 14:40:00,168.49,168.49,168.34,168.49,11069.0,160.8385,160.8385,160.6953,160.8385,11069.0
2022-08-05 14:45:00,168.49,168.49,168.34,168.37,4370.0,160.8385,160.8385,160.6953,160.724,4370.0
2022-08-05 14:50:00,168.34,168.45,168.28,168.44,4611.0,160.6953,160.8004,160.6381,160.7908,4611.0
2022-08-05 14:55:00,168.46,168.48,168.3,168.45,7758.0,160.8099,160.829,160.6572,160.8004,7758.0
2022-08-05 15:00:00,168.49,168.69,168.49,168.69,6718.0,160.8385,161.0295,160.8385,161.0295,6718.0
2022-08-05 15:05:00,168.69,168.69,168.44,168.44,4711.0,161.0295,161.0295,160.7908,160.7908,4711.0
2022-08-05 15:10:00,168.43,168.57,168.41,168.5,5874.0,160.7813,160.9149,160.7622,160.8481,5874.0
2022-08-05 15:15:00,168.54,168.6,168.5,168.55,5227.0,160.8863,160.9435,160.8481,160.8958,5227.0
2022-08-05 15:20:00,168.56,168.61,168.46,168.61,5553.0,160.9054,160.9531,160.8099,160.9531,5553.0
2022-08-05 15:25:00,168.61,168.63,168.43,168.63,9437.0,160.9531,160.9722,160.7813,160.9722,9437.0
2022-08-05 15:30:00,168.63,168.77,168.61,168.72,13896.0,160.9722,161.1058,160.9531,161.0581,13896.0
2022-08-05 15:35:00,168.72,168.83,168.69,168.74,7291.0,161.0581,161.1631,161.0295,161.0772,7291.0
2022-08-05 15:40:00,168.75,168.87,168.69,168.87,11366.0,161.0867,161.2013,161.0295,161.2013,11366.0
2022-08-05 15:45:00,168.87,169.02,168.78,168.87,16919.0,161.2013,161.3445,161.1154,161.2013,16919.0
2022-08-05 15:50:00,168.88,168.98,168.8,168.94,25220.0,161.2108,161.3063,161.1345,161.2681,25220.0
2022-08-05 15:55:00,168.95,168.95,168.69,168.84,79192.0,161.2776,161.2776,161.0295,161.1726,79192.0
2022-08-08 09:30:00,169.49,170.59,169.02,170.49,42840.0,161.7931,162.8432,161.3445,162.7477,42840.0
2022-08-08 09:35:00,170.51,170.81,170.16,170.64,25147.0,162.7668,163.0532,162.4327,162.8909,25147.0
2022-08-08 09:40:00,170.62,170.7,170.12,170.18,20370.0,162.8718,162.9482,162.3945,162.4518,20370.0
2022-08-08 09:45:00,170.16,170.4,169.91,170.2,32099.0,162.4327,162.6618,162.1941,162.4709,32099.0
2022-08-08 09:50:00,170.29,170.6,170.29,170.34,14819.0,162.5568,162.8527,162.5568,162.6045,14819.0
2022-08-08 09:55:00,170.39,170.66,170.29,170.6,9804.0,162.6523,162.91,162.5568,162.8527,9804.0
2022-08-08 10:00:00,170.54,170.77,170.49,170.52,20419.0,162.7954,163.015,162.7477,162.7764,20419.0
2022-08-08 10:05:00,170.52,170.53,170.18,170.45,8748.0,162.7764,162.7859,162.4518,162.7095,8748.0
2022-08-08 10:10:00,170.5,170.65,170.4,170.53,9230.0,162.7573,162.9004,162.6618,162.7859,9230.0
2022-08-08 10:15:00,170.53,170.69,170.49,170.52,12547.0,162.7859,162.9386,162.7477,162.7764,12547.0
2022-08-08 10:20:00,170.53,170.62,170.3,170.62,7324.0,162.7859,162.8718,162.5663,162.8718,7324.0
2022-08-08 10:25:00,170.64,170.78,170.55,170.75,25826.0,162.8909,163.0245,162.805,162.9959,25826.0
2022-08-08 10:30:00,170.76,170.95,170.75,170.8,11077.0,163.0055,163.1868,162.9959,163.0436,11077.0
2022-08-08 10:35:00,170.72,170.88,170.62,170.88,6882.0,162.9673,163.12,162.8718,163.12,6882.0
2022-08-08 10:40:00,170.89,171.05,170.89,170.99,18326.0,163.1295,163.2823,163.1295,163.225,18326.0
2022-08-08 10:45:00,171.03,171.18,170.85,170.86,16674.0,163.2632,163.4064,163.0914,163.1009,16674.0
2022-08-08 10:50:00,170.9,170.9,170.66,170.83,5654.0,163.1391,163.1391,162.91,163.0723,5654.0
2022-08-08 10:55:00,170.8,170.93,170.74,170.77,4655.0,163.0436,163.1677,162.9864,163.015,4655.0
2022-08-08 11:00:00,170.78,170.91,170.44,170.51,23787.0,163.0245,163.1486,162.7,162.7668,23787.0
2022-08-08 11:05:00,170.49,170.49,170.21,170.21,5342.0,162.7477,162.7477,162.4804,162.4804,5342.0
2022-08-08 11:10:00,170.26,170.27,170.0,170.0,5235.0,162.5282,162.5377,162.28,162.28,5235.0
2022-08-08 11:15:00,169.95,170.06,169.78,170.04,6120.0,162.2322,162.3372,162.07,162.3181,6120.0
2022-08-08 11:20:00,169.99,169.99,169.83,169.85,5525.0,162.2704,162.2704,162.1177,162.1368,5525.0
2022-08-08 11:25:00,169.82,169.9,169.79,169.8,6830.0,162.1081,162.1845,162.0795,162.089,6830.0
2022-08-08 11:30:00,169.81,169.82,169.64,169.64,6002.0,162.0986,162.1081,161.9363,161.9363,6002.0
2022-08-08 11:35:00,169.66,169.73,169.57,169.62,5944.0,161.9554,162.0222,161.8695,161.9172,5944.0
2022-08-08 11:40:00,169.59,169.69,169.53,169.63,8277.0,161.8886,161.984,161.8313,161.9268,8277.0
2022-08-08 11:45:00,169.62,169.64,169.55,169.64,3430.0,161.9172,161.9363,161.8504,161.9363,3430.0
2022-08-08 11:50:00,169.64,169.68,169.59,169.59,4583.0,161.9363,161.9745,161.8886,161.8886,4583.0
2022-08-08 11:55:00,169.62,169.66,169.55,169.65,2951.0,161.9172,161.9554,161.8504,161.9459,2951.0
2022-08-08 12:00:00,169.66,169.66,169.45,169.45,5753.0,161.9554,161.9554,161.7549,161.7549,5753.0
2022-08-08 12:05:00,169.45,169.61,169.41,169.47,3732.0,161.7549,161.9077,161.7168,161.774,3732.0
2022-08-08 12:10:00,169.46,169.5,169.36,169.48,3858.0,161.7645,161.8027,161.669,161.7836,3858.0
2022-08-08 12:15:00,169.51,169.51,169.21,169.34,8731.0,161.8122,161.8122,161.5258,161.6499,8731.0
2022-08-08 12:20:00,169.31,169.56,169.31,169.36,5640.0,161.6213,161.8599,161.6213,161.669,5640.0
2022-08-08 12:25:00,169.34,169.44,169.34,169.4,4026.0,161.6499,161.7454,161.6499,161.7072,4026.0
2022-08-08 12:30:00,169.32,169.38,169.27,169.28,2674.0,161.6308,161.6881,161.5831,161.5927,2674.0
2022-08-08 12:35:00,169.25,169.38,169.21,169.34,3763.0,161.564,161.6881,161.5258,161.6499,3763.0
2022-08-08 12:40:00,169.32,169.57,169.32,169.54,5891.0,161.6308,161.8695,161.6308,161.8409,5891.0
2022-08-08 12:45:00,169.57,169.63,169.49,169.61,6010.0,161.8695,161.9268,161.7931,161.9077,6010.0
2022-08-08 12:50:00,169.59,169.64,169.44,169.46,5119.0,161.8886,161.9363,161.7454,161.7645,5119.0
2022-08-08 12:55:00,169.47,169.53,169.41,169.53,2846.0,161.774,161.8313,161.7168,161.8313,2846.0
2022-08-08 13:00:00,169.53,169.56,169.45,169.5,3806.0,161.8313,161.8599,161.7549,161.8027,3806.0
2022-08-08 13:05:00,169.53,169.69,169.5,169.67,3288.0,161.8313,161.984,161.8027,161.965,3288.0
2022-08-08 13:10:00,169.67,169.8,169.65,169.77,3772.0,161.965,162.089,161.9459,162.0604,3772.0
2022-08-08 13:15:00,169.81,169.82,169.65,169.77,7775.0,162.0986,162.1081,161.9459,162.0604,7775.0
2022-08-08 13:20:00,169.76,169.76,169.35,169.43,11393.0,162.0509,162.0509,161.6595,161.7359,11393.0
2022-08-08 13:25:00,169.51,169.52,169.2,169.2,8751.0,161.8122,161.8218,161.5163,161.5163,8751.0
2022-08-08 13:30:00,169.22,169.27,169.2,169.24,9397.0,161.5354,161.5831,161.5163,161.5545,9397.0
2022-08-08 13:35:00,169.26,169.29,169.19,169.24,6771.0,161.5736,161.6022,161.5067,161.5545,6771.0
2022-08-08 13:40:00,169.19,169.3,169.08,169.26,13579.0,161.5067,161.6118,161.4017,161.5736,13579.0
2022-08-08 13:45:00,169.26,169.32,169.19,169.27,4369.0,161.5736,161.6308,161.5067,161.5831,4369.0
2022-08-08 13:50:00,169.26,169.28,169.2,169.27,6266.0,161.5736,161.5927,161.5163,161.5831,6266.0
2022-08-08 13:55:00,169.27,169.32,169.23,169.25,7032.0,161.5831,161.6308,161.5449,161.564,7032.0
2022-08-08 14:00:00,169.24,169.28,169.1,169.1,5807.0,161.5545,161.5927,161.4208,161.4208,5807.0
2022-08-08 14:05:00,169.11,169.35,169.1,169.28,7067.0,161.4304,161.6595,161.4208,161.5927,7067.0
2022-08-08 14:10:00,169.24,169.28,169.16,169.19,3267.0,161.5545,161.5927,161.4781,161.5067,3267.0
2022-08-08 14:15:00,169.2,169.22,169.03,169.09,7883.0,161.5163,161.5354,161.354,161.4113,7883.0
2022-08-08 14:20:00,169.12,169.29,169.11,169.13,5569.0,161.4399,161.6022,161.4304,161.4495,5569.0
2022-08-08 14:25:00,169.13,169.27,169.13,169.25,4916.0,161.4495,161.5831,161.4495,161.564,4916.0
2022-08-08 14:30:00,169.23,169.3,169.21,169.23,5460.0,161.5449,161.6118,161.5258,161.5449,5460.0
2022-08-08 14:35:00,169.2,169.26,169.18,169.23,5836.0,161.5163,161.5736,161.4972,161.5449,5836.0
2022-08-08 14:40:00,169.23,169.31,169.19,169.26,5669.0,161.5449,161.6213,161.5067,161.5736,5669.0
2022-08-08 14:45:00,169.25,169.38,169.2,169.34,7119.0,161.564,161.6881,161.5163,161.6499,7119.0
2022-08-08 14:50:00,169.36,169.37,169.2,169.24,6720.0,161.669,161.6786,161.5163,161.5545,6720.0
2022-08-08 14:55:00,169.27,169.31,169.24,169.28,9926.0,161.5831,161.6213,161.5545,161.5927,9926.0
2022-08-08 15:00:00,169.28,169.36,169.26,169.29,7403.0,161.5927,161.669,161.5736,161.6022,7403.0
2022-08-08 15:05:00,169.28,169.36,169.26,169.34,6799.0,161.5927,161.669,161.5736,161.6499,6799.0
2022-08-08 15:10:00,169.35,169.37,169.23,169.29,7517.0,161.6595,161.6786,161.5449,161.6022,7517.0
2022-08-08 15:15:00,169.34,169.35,169.19,169.24,4151.0,161.6499,161.6595,161.5067,161.5545,4151.0
2022-08-08 15:20:00,169.24,169.34,169.24,169.32,6047.0,161.5545,161.6499,161.5545,161.6308,6047.0
2022-08-08 15:25:00,169.33,169.4,169.24,169.25,8573.0,161.6404,161.7072,161.5545,161.564,8573.0
2022-08-08 15:30:00,169.22,169.26,169.11,169.24,13340.0,161.5354,161.5736,161.4304,161.5545,13340.0
2022-08-08 15:35:00,169.27,169.41,169.26,169.27,13229.0,161.5831,161.7168,161.5736,161.5831,13229.0
2022-08-08 15:40:00,169.27,169.46,169.26,169.46,11560.0,161.5831,161.7645,161.5736,161.7645,11560.0
2022-08-08 15:45:00,169.46,169.56,169.42,169.47,18561.0,161.7645,161.8599,161.7263,161.774,18561.0
2022-08-08 15:50:00,169.49,169.64,169.47,169.52,32502.0,161.7931,161.9363,161.774,161.8218,32502.0
2022-08-08 15:55:00,169.52,169.58,169.37,169.5,50295.0,161.8218,161.879,161.6786,161.8027,50295.0
2022-08-09 09:30:00,169.99,170.31,169.49,170.23,34590.0,162.2704,162.5759,161.7931,162.4995,34590.0
2022-08-09 09:35:00,170.21,170.33,169.82,169.85,12283.0,162.4804,162.595,162.1081,162.1368,12283.0
2022-08-09 09:40:00,169.92,170.16,169.49,169.5,6331.0,162.2036,162.4327,161.7931,161.8027,6331.0
2022-08-09 09:45:00,169.5,169.91,169.5,169.79,6803.0,161.8027,162.1941,161.8027,162.0795,6803.0
2022-08-09 09:50:00,169.81,169.92,169.55,169.61,5170.0,162.0986,162.2036,161.8504,161.9077,5170.0
2022-08-09 09:55:00,169.5,169.88,169.5,169.82,7162.0,161.8027,162.1654,161.8027,162.1081,7162.0
2022-08-09 10:00:00,169.8,170.24,169.8,169.94,7635.0,162.089,162.5091,162.089,162.2227,7635.0
2022-08-09 10:05:00,170.0,170.05,169.92,169.99,10726.0,162.28,162.3277,162.2036,162.2704,10726.0
2022-08-09 10:10:00,169.97,170.22,169.97,170.11,4747.0,162.2513,162.49,162.2513,162.385,4747.0
2022-08-09 10:15:00,170.15,170.3,170.13,170.18,7612.0,162.4232,162.5663,162.4041,162.4518,7612.0
2022-08-09 10:20:00,170.27,170.32,170.02,170.02,7665.0,162.5377,162.5854,162.2991,162.2991,7665.0
2022-08-09 10:25:00,170.08,170.45,170.04,170.45,5854.0,162.3563,162.7095,162.3181,162.7095,5854.0
2022-08-09 10:30:00,170.5,170.59,170.37,170.43,9720.0,162.7573,162.8432,162.6332,162.6904,9720.0
2022-08-09 10:35:00,170.42,170.48,170.3,170.46,5902.0,162.6809,162.7382,162.5663,162.7191,5902.0
2022-08-09 10:40:00,170.5,170.6,170.41,170.44,17622.0,162.7573,162.8527,162.6713,162.7,17622.0
2022-08-09 10:45:00,170.43,170.49,170.28,170.3,4671.0,162.6904,162.7477,162.5472,162.5663,4671.0
2022-08-09 10:50:00,170.31,170.31,170.18,170.18,4181.0,162.5759,162.5759,162.4518,162.4518,4181.0
2022-08-09 10:55:00,170.17,170.26,170.02,170.08,28090.0,162.4422,162.5282,162.2991,162.3563,28090.0
2022-08-09 11:00:00,170.09,170.25,170.09,170.19,4986.0,162.3659,162.5186,162.3659,162.4613,4986.0
2022-08-09 11:05:00,170.19,170.21,170.07,170.13,7136.0,162.4613,162.4804,162.3468,162.4041,7136.0
2022-08-09 11:10:00,170.11,170.25,170.03,170.25,5249.0,162.385,162.5186,162.3086,162.5186,5249.0
2022-08-09 11:15:00,170.26,170.41,170.22,170.37,5676.0,162.5282,162.6713,162.49,162.6332,5676.0
2022-08-09 11:20:00,170.36,170.46,170.33,170.42,4077.0,162.6236,162.7191,162.595,162.6809,4077.0
2022-08-09 11:25:00,170.44,170.64,170.44,170.62,13825.0,162.7,162.8909,162.7,162.8718,13825.0
2022-08-09 11:30:00,170.63,170.77,170.54,170.73,5245.0,162.8814,163.015,162.7954,162.9768,5245.0
2022-08-09 11:35:00,170.68,170.71,170.65,170.68,5427.0,162.9291,162.9577,162.9004,162.9291,5427.0
2022-08-09 11:40:00,170.68,170.74,170.63,170.68,4838.0,162.9291,162.9864,162.8814,162.9291,4838.0
2022-08-09 11:45:00,170.67,170.75,170.59,170.75,4121.0,162.9195,162.9959,162.8432,162.9959,4121.0
2022-08-09 11:50:00,170.74,170.94,170.67,170.93,7771.0,162.9864,163.1773,162.9195,163.1677,7771.0
2022-08-09 11:55:00,170.9,170.91,170.74,170.74,7558.0,163.1391,163.1486,162.9864,162.9864,7558.0
2022-08-09 12:00:00,170.75,170.81,170.6,170.69,7293.0,162.9959,163.0532,162.8527,162.9386,7293.0
2022-08-09 12:05:00,170.71,170.85,170.71,170.84,3556.0,162.9577,163.0914,162.9577,163.0818,3556.0
2022-08-09 12:10:00,170.82,170.94,170.78,170.92,9685.0,163.0627,163.1773,163.0245,163.1582,9685.0
2022-08-09 12:15:00,170.91,170.91,170.75,170.8,2636.0,163.1486,163.1486,162.9959,163.0436,2636.0
2022-08-09 12:20:00,170.78,170.78,170.51,170.53,3183.0,163.0245,163.0245,162.7668,162.7859,3183.0
2022-08-09 12:25:00,170.52,170.6,170.46,170.46,3287.0,162.7764,162.8527,162.7191,162.7191,3287.0
2022-08-09 12:30:00,170.39,170.44,170.3,170.3,5399.0,162.6523,162.7,162.5663,162.5663,5399.0
2022-08-09 12:35:00,170.25,170.35,170.19,170.27,7080.0,162.5186,162.6141,162.4613,162.5377,7080.0
2022-08-09 12:40:00,170.24,170.26,170.18,170.21,3545.0,162.5091,162.5282,162.4518,162.4804,3545.0
2022-08-09 12:45:00,170.19,170.23,170.17,170.19,2534.0,162.4613,162.4995,162.4422,162.4613,2534.0
2022-08-09 12:50:00,170.21,170.21,170.16,170.16,2010.0,162.4804,162.4804,162.4327,162.4327,2010.0
2022-08-09 12:55:00,170.16,170.29,170.16,170.29,4228.0,162.4327,162.5568,162.4327,162.5568,4228.0
2022-08-09 13:00:00,170.29,170.31,170.2,170.23,9032.0,162.5568,162.5759,162.4709,162.4995,9032.0
2022-08-09 13:05:00,170.17,170.2,170.0,170.02,6260.0,162.4422,162.4709,162.28,162.2991,6260.0
2022-08-09 13:10:00,170.03,170.04,170.0,170.02,7160.0,162.3086,162.3181,162.28,162.2991,7160.0
2022-08-09 13:15:00,170.06,170.15,170.04,170.15,4360.0,162.3372,162.4232,162.3181,162.4232,4360.0
2022-08-09 13:20:00,170.17,170.22,170.05,170.05,4559.0,162.4422,162.49,162.3277,162.3277,4559.0
2022-08-09 13:25:00,170.03,170.08,170.0,170.03,9172.0,162.3086,162.3563,162.28,162.3086,9172.0
2022-08-09 13:30:00,170.03,170.16,170.03,170.09,7829.0,162.3086,162.4327,162.3086,162.3659,7829.0
2022-08-09 13:35:00,170.12,170.14,170.09,170.13,4942.0,162.3945,162.4136,162.3659,162.4041,4942.0
2022-08-09 13:40:00,170.12,170.16,170.02,170.03,7083.0,162.3945,162.4327,162.2991,162.3086,7083.0
2022-08-09 13:45:00,170.02,170.04,169.69,169.69,5667.0,162.2991,162.3181,161.984,161.984,5667.0
2022-08-09 13:50:00,169.68,169.77,169.65,169.7,8734.0,161.9745,162.0604,161.9459,161.9936,8734.0
2022-08-09 13:55:00,169.7,169.74,169.67,169.71,6174.0,161.9936,162.0318,161.965,162.0031,6174.0
2022-08-09 14:00:00,169.7,169.79,169.7,169.76,6953.0,161.9936,162.0795,161.9936,162.0509,6953.0
2022-08-09 14:05:00,169.75,169.78,169.68,169.69,5688.0,162.0413,162.07,161.9745,161.984,5688.0
2022-08-09 14:10:00,169.69,169.81,169.68,169.77,7891.0,161.984,162.0986,161.9745,162.0604,7891.0
2022-08-09 14:15:00,169.77,169.77,169.64,169.64,5372.0,162.0604,162.0604,161.9363,161.9363,5372.0
2022-08-09 14:20:00,169.65,169.66,169.41,169.41,5060.0,161.9459,161.9554,161.7168,161.7168,5060.0
2022-08-09 14:25:00,169.44,169.52,169.43,169.49,7679.0,161.7454,161.8218,161.7359,161.7931,7679.0
2022-08-09 14:30:00,169.45,169.45,169.38,169.45,3526.0,161.7549,161.7549,161.6881,161.7549,3526.0
2022-08-09 14:35:00,169.47,169.57,169.42,169.57,7702.0,161.774,161.8695,161.7263,161.8695,7702.0
2022-08-09 14:40:00,169.57,169.73,169.57,169.68,3418.0,161.8695,162.0222,161.8695,161.9745,3418.0
2022-08-09 14:45:00,169.67,169.8,169.67,169.77,5770.0,161.965,162.089,161.965,162.0604,5770.0
2022-08-09 14:50:00,169.79,169.82,169.73,169.78,6938.0,162.0795,162.1081,162.0222,162.07,6938.0
2022-08-09 14:55:00,169.77,169.85,169.73,169.81,4538.0,162.0604,162.1368,162.0222,162.0986,4538.0
2022-08-09 15:00:00,169.8,169.86,169.72,169.72,4074.0,162.089,162.1463,162.0127,162.0127,4074.0
2022-08-09 15:05:00,169.73,169.82,169.73,169.82,4817.0,162.0222,162.1081,162.0222,162.1081,4817.0
2022-08-09 15:10:00,169.8,169.8,169.61,169.71,7314.0,162.089,162.089,161.9077,162.0031,7314.0
2022-08-09 15:15:00,169.7,169.73,169.67,169.7,3831.0,161.9936,162.0222,161.965,161.9936,3831.0
2022-08-09 15:20:00,169.7,169.79,169.69,169.77,15774.0,161.9936,162.0795,161.984,162.0604,15774.0
2022-08-09 15:25:00,169.81,169.95,169.79,169.87,4932.0,162.0986,162.2322,162.0795,162.1559,4932.0
2022-08-09 15:30:00,169.83,169.95,169.78,169.78,8330.0,162.1177,162.2322,162.07,162.07,8330.0
2022-08-09 15:35:00,169.8,169.87,169.72,169.79,9634.0,162.089,162.1559,162.0127,162.0795,9634.0
2022-08-09 15:40:00,169.8,169.87,169.74,169.79,10791.0,162.089,162.1559,162.0318,162.0795,10791.0
2022-08-09 15:45:00,169.79,169.87,169.67,169.87,16694.0,162.0795,162.1559,161.965,162.1559,16694.0
2022-08-09 15:50:00,169.88,169.95,169.73,169.81,23170.0,162.1654,162.2322,162.0222,162.0986,23170.0
2022-08-09 15:55:00,169.82,169.96,169.65,169.92,67923.0,162.1081,162.2418,161.9459,162.2036,67923.0
2022-08-10 09:30:00,171.46,172.44,171.14,171.23,54254.0,163.6737,164.6092,163.3682,163.4541,54254.0
2022-08-10 09:35:00,171.37,171.64,170.87,170.88,12544.0,163.5878,163.8455,163.1105,163.12,12544.0
2022-08-10 09:40:00,170.76,171.04,170.76,170.77,4183.0,163.0055,163.2727,163.0055,163.015,4183.0
2022-08-10 09:45:00,170.83,171.07,170.68,170.68,11100.0,163.0723,163.3014,162.9291,162.9291,11100.0
2022-08-10 09:50:00,170.72,170.72,170.06,170.26,14023.0,162.9673,162.9673,162.3372,162.5282,14023.0
2022-08-10 09:55:00,170.28,170.87,170.24,170.75,4220.0,162.5472,163.1105,162.5091,162.9959,4220.0
2022-08-10 10:00:00,170.77,171.09,170.71,170.96,3163.0,163.015,163.3205,162.9577,163.1964,3163.0
2022-08-10 10:05:00,170.97,171.03,170.57,170.66,12439.0,163.2059,163.2632,162.8241,162.91,12439.0
2022-08-10 10:10:00,170.75,170.75,170.35,170.4,15922.0,162.9959,162.9959,162.6141,162.6618,15922.0
2022-08-10 10:15:00,170.45,170.59,170.4,170.57,16747.0,162.7095,162.8432,162.6618,162.8241,16747.0
2022-08-10 10:20:00,170.54,170.54,170.17,170.38,7674.0,162.7954,162.7954,162.4422,162.6427,7674.0
2022-08-10 10:25:00,170.38,170.45,170.21,170.23,8909.0,162.6427,162.7095,162.4804,162.4995,8909.0
2022-08-10 10:30:00,170.26,170.29,170.1,170.29,8777.0,162.5282,162.5568,162.3754,162.5568,8777.0
2022-08-10 10:35:00,170.38,170.48,170.33,170.37,5171.0,162.6427,162.7382,162.595,162.6332,5171.0
2022-08-10 10:40:00,170.39,170.45,170.25,170.45,9161.0,162.6523,162.7095,162.5186,162.7095,9161.0
2022-08-10 10:45:00,170.45,170.52,170.29,170.29,4900.0,162.7095,162.7764,162.5568,162.5568,4900.0
2022-08-10 10:50:00,170.23,170.29,170.22,170.24,3336.0,162.4995,162.5568,162.49,162.5091,3336.0
2022-08-10 10:55:00,170.18,170.33,170.15,170.25,14442.0,162.4518,162.595,162.4232,162.5186,14442.0
2022-08-10 11:00:00,170.29,170.34,170.1,170.28,12728.0,162.5568,162.6045,162.3754,162.5472,12728.0
2022-08-10 11:05:00,170.28,170.44,170.22,170.39,6823.0,162.5472,162.7,162.49,162.6523,6823.0
2022-08-10 11:10:00,170.39,170.39,169.95,169.95,5875.0,162.6523,162.6523,162.2322,162.2322,5875.0
2022-08-10 11:15:00,169.96,170.0,169.65,169.7,8003.0,162.2418,162.28,161.9459,161.9936,8003.0
2022-08-10 11:20:00,169.67,169.83,169.54,169.8,7636.0,161.965,162.1177,161.8409,162.089,7636.0
2022-08-10 11:25:00,169.8,169.82,169.49,169.49,5915.0,162.089,162.1081,161.7931,161.7931,5915.0
2022-08-10 11:30:00,169.53,169.91,169.48,169.91,4935.0,161.8313,162.1941,161.7836,162.1941,4935.0
2022-08-10 11:35:00,169.89,170.02,169.87,169.96,8731.0,162.175,162.2991,162.1559,162.2418,8731.0
2022-08-10 11:40:00,170.01,170.05,169.89,169.91,6057.0,162.2895,162.3277,162.175,162.1941,6057.0
2022-08-10 11:45:00,169.85,169.85,169.73,169.79,5100.0,162.1368,162.1368,162.0222,162.0795,5100.0
2022-08-10 11:50:00,169.75,169.92,169.72,169.88,39025.0,162.0413,162.2036,162.0127,162.1654,39025.0
2022-08-10 11:55:00,169.92,170.04,169.91,170.01,13097.0,162.2036,162.3181,162.1941,162.2895,13097.0
2022-08-10 12:00:00,169.94,169.96,169.67,169.69,4764.0,162.2227,162.2418,161.965,161.984,4764.0
2022-08-10 12:05:00,169.64,169.65,169.44,169.47,11928.0,161.9363,161.9459,161.7454,161.774,11928.0
2022-08-10 12:10:00,169.5,169.5,169.21,169.23,2713.0,161.8027,161.8027,161.5258,161.5449,2713.0
2022-08-10 12:15:00,169.19,169.25,169.1,169.22,7997.0,161.5067,161.564,161.4208,161.5354,7997.0
2022-08-10 12:20:00,169.21,169.32,169.21,169.25,2862.0,161.5258,161.6308,161.5258,161.564,2862.0
2022-08-10 12:25:00,169.2,169.38,169.19,169.38,3810.0,161.5163,161.6881,161.5067,161.6881,3810.0
2022-08-10 12:30:00,169.44,169.62,169.44,169.49,5220.0,161.7454,161.9172,161.7454,161.7931,5220.0
2022-08-10 12:35:00,169.52,169.66,169.48,169.63,3436.0,161.8218,161.9554,161.7836,161.9268,3436.0
2022-08-10 12:40:00,169.64,169.86,169.52,169.74,7946.0,161.9363,162.1463,161.8218,162.0318,7946.0
2022-08-10 12:45:00,169.75,170.01,169.75,169.96,13974.0,162.0413,162.2895,162.0413,162.2418,13974.0
2022-08-10 12:50:00,169.88,169.97,169.86,169.89,3573.0,162.1654,162.2513,162.1463,162.175,3573.0
2022-08-10 12:55:00,169.82,169.92,169.77,169.81,3871.0,162.1081,162.2036,162.0604,162.0986,3871.0
2022-08-10 13:00:00,169.82,169.84,169.64,169.69,3490.0,162.1081,162.1272,161.9363,161.984,3490.0
2022-08-10 13:05:00,169.72,169.77,169.64,169.77,2331.0,162.0127,162.0604,161.9363,162.0604,2331.0
2022-08-10 13:10:00,169.83,169.92,169.72,169.84,8357.0,162.1177,162.2036,162.0127,162.1272,8357.0
2022-08-10 13:15:00,169.88,169.96,169.88,169.94,1224.0,162.1654,162.2418,162.1654,162.2227,1224.0
2022-08-10 13:20:00,169.94,170.0,169.92,169.96,5267.0,162.2227,162.28,162.2036,162.2418,5267.0
2022-08-10 13:25:00,169.98,170.05,169.93,169.95,33421.0,162.2609,162.3277,162.2131,162.2322,33421.0
2022-08-10 13:30:00,169.97,170.03,169.76,169.78,4671.0,162.2513,162.3086,162.0509,162.07,4671.0
2022-08-10 13:35:00,169.77,170.02,169.77,169.87,4297.0,162.0604,162.2991,162.0604,162.1559,4297.0
2022-08-10 13:40:00,169.9,170.12,169.9,170.04,13066.0,162.1845,162.3945,162.1845,162.3181,13066.0
2022-08-10 13:45:00,170.01,170.12,169.97,170.1,5670.0,162.2895,162.3945,162.2513,162.3754,5670.0
2022-08-10 13:50:00,170.15,170.15,169.98,170.01,2520.0,162.4232,162.4232,162.2609,162.2895,2520.0
2022-08-10 13:55:00,169.96,169.97,169.76,169.76,5631.0,162.2418,162.2513,162.0509,162.0509,5631.0
2022-08-10 14:00:00,169.76,169.83,169.69,169.75,4950.0,162.0509,162.1177,161.984,162.0413,4950.0
2022-08-10 14:05:00,169.74,169.9,169.74,169.88,4074.0,162.0318,162.1845,162.0318,162.1654,4074.0
2022-08-10 14:10:00,169.88,169.98,169.84,169.94,4089.0,162.1654,162.2609,162.1272,162.2227,4089.0
2022-08-10 14:15:00,169.91,169.96,169.86,169.89,5122.0,162.1941,162.2418,162.1463,162.175,5122.0
2022-08-10 14:20:00,169.85,169.86,169.74,169.82,8667.0,162.1368,162.1463,162.0318,162.1081,8667.0
2022-08-10 14:25:00,169.78,169.79,169.62,169.63,4767.0,162.07,162.0795,161.9172,161.9268,4767.0
2022-08-10 14:30:00,169.64,169.81,169.6,169.76,5924.0,161.9363,162.0986,161.8981,162.0509,5924.0
2022-08-10 14:35:00,169.75,169.86,169.73,169.75,3940.0,162.0413,162.1463,162.0222,162.0413,3940.0
2022-08-10 14:40:00,169.76,169.86,169.71,169.85,3904.0,162.0509,162.1463,162.0031,162.1368,3904.0
2022-08-10 14:45:00,169.81,169.94,169.75,169.94,5110.0,162.0986,162.2227,162.0413,162.2227,5110.0
2022-08-10 14:50:00,169.92,170.0,169.87,169.87,4921.0,162.2036,162.28,162.1559,162.1559,4921.0
2022-08-10 14:55:00,169.88,169.9,169.67,169.67,4888.0,162.1654,162.1845,161.965,161.965,4888.0
2022-08-10 15:00:00,169.69,169.96,169.65,169.95,4759.0,161.984,162.2418,161.9459,162.2322,4759.0
2022-08-10 15:05:00,169.99,169.99,169.77,169.78,3077.0,162.2704,162.2704,162.0604,162.07,3077.0
2022-08-10 15:10:00,169.81,169.86,169.74,169.84,4880.0,162.0986,162.1463,162.0318,162.1272,4880.0
2022-08-10 15:15:00,169.84,169.84,169.64,169.68,7628.0,162.1272,162.1272,161.9363,161.9745,7628.0
2022-08-10 15:20:00,169.69,169.77,169.63,169.63,6735.0,161.984,162.0604,161.9268,161.9268,6735.0
2022-08-10 15:25:00,169.65,169.8,169.64,169.79,5029.0,161.9459,162.089,161.9363,162.0795,5029.0
2022-08-10 15:30:00,169.76,169.92,169.72,169.84,20909.0,162.0509,162.2036,162.0127,162.1272,20909.0
2022-08-10 15:35:00,169.83,170.08,169.77,170.08,27146.0,162.1177,162.3563,162.0604,162.3563,27146.0
2022-08-10 15:40:00,170.07,170.13,169.98,170.07,18140.0,162.3468,162.4041,162.2609,162.3468,18140.0
2022-08-10 15:45:00,170.07,170.09,169.94,170.01,10637.0,162.3468,162.3659,162.2227,162.2895,10637.0
2022-08-10 15:50:00,170.01,170.09,169.91,170.01,17512.0,162.2895,162.3659,162.1941,162.2895,17512.0
2022-08-10 15:55:00,170.01,170.2,169.98,170.02,53677.0,162.2895,162.4709,162.2609,162.2991,53677.0
2022-08-11 09:30:00,170.0,170.41,169.81,170.41,31670.0,162.28,162.6713,162.0986,162.6713,31670.0
2022-08-11 09:35:00,170.38,170.38,169.8,169.89,8910.0,162.6427,162.6427,162.089,162.175,8910.0
2022-08-11 09:40:00,169.75,170.1,169.68,170.04,17362.0,162.0413,162.3754,161.9745,162.3181,17362.0
2022-08-11 09:45:00,170.09,170.18,169.9,170.08,15056.0,162.3659,162.4518,162.1845,162.3563,15056.0
2022-08-11 09:50:00,170.13,170.61,170.06,170.6,21359.0,162.4041,162.8623,162.3372,162.8527,21359.0
2022-08-11 09:55:00,170.51,170.51,170.1,170.28,8903.0,162.7668,162.7668,162.3754,162.5472,8903.0
2022-08-11 10:00:00,170.25,170.51,170.07,170.08,16731.0,162.5186,162.7668,162.3468,162.3563,16731.0
2022-08-11 10:05:00,170.13,170.3,170.06,170.18,15387.0,162.4041,162.5663,162.3372,162.4518,15387.0
2022-08-11 10:10:00,170.18,170.28,170.09,170.09,4152.0,162.4518,162.5472,162.3659,162.3659,4152.0
2022-08-11 10:15:00,170.06,170.1,169.91,169.97,5442.0,162.3372,162.3754,162.1941,162.2513,5442.0
2022-08-11 10:20:00,169.97,170.13,169.93,170.02,12926.0,162.2513,162.4041,162.2131,162.2991,12926.0
2022-08-11 10:25:00,170.05,170.14,169.94,169.94,8656.0,162.3277,162.4136,162.2227,162.2227,8656.0
2022-08-11 10:30:00,169.93,170.03,169.85,170.03,6792.0,162.2131,162.3086,162.1368,162.3086,6792.0
2022-08-11 10:35:00,169.96,170.25,169.87,170.0,11640.0,162.2418,162.5186,162.1559,162.28,11640.0
2022-08-11 10:40:00,169.96,170.03,169.87,169.91,3922.0,162.2418,162.3086,162.1559,162.1941,3922.0
2022-08-11 10:45:00,169.88,170.07,169.87,170.03,11140.0,162.1654,162.3468,162.1559,162.3086,11140.0
2022-08-11 10:50:00,170.05,170.05,169.85,169.91,3893.0,162.3277,162.3277,162.1368,162.1941,3893.0
2022-08-11 10:55:00,169.93,169.99,169.7,169.74,17530.0,162.2131,162.2704,161.9936,162.0318,17530.0
2022-08-11 11:00:00,169.76,169.78,169.45,169.45,5832.0,162.0509,162.07,161.7549,161.7549,5832.0
2022-08-11 11:05:00,169.43,169.68,169.38,169.68,4784.0,161.7359,161.9745,161.6881,161.9745,4784.0
2022-08-11 11:10:00,169.67,169.91,169.63,169.76,5861.0,161.965,162.1941,161.9268,162.0509,5861.0
2022-08-11 11:15:00,169.77,170.03,169.77,169.97,8163.0,162.0604,162.3086,162.0604,162.2513,8163.0
2022-08-11 11:20:00,169.97,170.16,169.94,170.13,11687.0,162.2513,162.4327,162.2227,162.4041,11687.0
2022-08-11 11:25:00,170.16,170.24,169.97,169.97,19553.0,162.4327,162.5091,162.2513,162.2513,19553.0
2022-08-11 11:30:00,169.93,170.02,169.93,169.99,7442.0,162.2131,162.2991,162.2131,162.2704,7442.0
2022-08-11 11:35:00,169.98,170.07,169.87,169.99,5305.0,162.2609,162.3468,162.1559,162.2704,5305.0
2022-08-11 11:40:00,169.96,170.0,169.81,169.83,5825.0,162.2418,162.28,162.0986,162.1177,5825.0
2022-08-11 11:45:00,169.81,169.99,169.8,169.99,6568.0,162.0986,162.2704,162.089,162.2704,6568.0
2022-08-11 11:50:00,169.96,170.14,169.92,170.13,7576.0,162.2418,162.4136,162.2036,162.4041,7576.0
2022-08-11 11:55:00,170.11,170.11,169.95,169.98,7501.0,162.385,162.385,162.2322,162.2609,7501.0
2022-08-11 12:00:00,169.98,170.03,169.86,169.86,6649.0,162.2609,162.3086,162.1463,162.1463,6649.0
2022-08-11 12:05:00,169.86,170.0,169.85,169.95,3123.0,162.1463,162.28,162.1368,162.2322,3123.0
2022-08-11 12:10:00,169.95,170.0,169.92,169.97,6465.0,162.2322,162.28,162.2036,162.2513,6465.0
2022-08-11 12:15:00,169.95,170.1,169.93,169.95,5077.0,162.2322,162.3754,162.2131,162.2322,5077.0
2022-08-11 12:20:00,169.93,169.97,169.82,169.94,2862.0,162.2131,162.2513,162.1081,162.2227,2862.0
2022-08-11 12:25:00,169.95,170.02,169.9,169.99,3602.0,162.2322,162.2991,162.1845,162.2704,3602.0
2022-08-11 12:30:00,169.97,170.06,169.97,170.0,1400.0,162.2513,162.3372,162.2513,162.28,1400.0
2022-08-11 12:35:00,169.94,170.12,169.93,170.0,6777.0,162.2227,162.3945,162.2131,162.28,6777.0
2022-08-11 12:40:00,169.99,170.05,169.95,169.98,7591.0,162.2704,162.3277,162.2322,162.2609,7591.0
2022-08-11 12:45:00,170.0,170.25,169.96,170.25,6364.0,162.28,162.5186,162.2418,162.5186,6364.0
2022-08-11 12:50:00,170.23,170.56,170.23,170.53,5914.0,162.4995,162.8145,162.4995,162.7859,5914.0
2022-08-11 12:55:00,170.53,170.66,170.53,170.6,5442.0,162.7859,162.91,162.7859,162.8527,5442.0
2022-08-11 13:00:00,170.63,170.64,170.58,170.59,3201.0,162.8814,162.8909,162.8336,162.8432,3201.0
2022-08-11 13:05:00,170.57,170.8,170.57,170.69,4847.0,162.8241,163.0436,162.8241,162.9386,4847.0
2022-08-11 13:10:00,170.67,170.86,170.67,170.84,3499.0,162.9195,163.1009,162.9195,163.0818,3499.0
2022-08-11 13:15:00,170.8,170.85,170.73,170.74,5454.0,163.0436,163.0914,162.9768,162.9864,5454.0
2022-08-11 13:20:00,170.68,170.68,170.56,170.61,4780.0,162.9291,162.9291,162.8145,162.8623,4780.0
2022-08-11 13:25:00,170.6,170.65,170.42,170.52,7079.0,162.8527,162.9004,162.6809,162.7764,7079.0
2022-08-11 13:30:00,170.51,170.53,170.3,170.3,2713.0,162.7668,162.7859,162.5663,162.5663,2713.0
2022-08-11 13:35:00,170.31,170.41,170.26,170.26,7855.0,162.5759,162.6713,162.5282,162.5282,7855.0
2022-08-11 13:40:00,170.25,170.26,170.11,170.11,2100.0,162.5186,162.5282,162.385,162.385,2100.0
2022-08-11 13:45:00,170.08,170.13,170.02,170.03,4733.0,162.3563,162.4041,162.2991,162.3086,4733.0
2022-08-11 13:50:00,170.05,170.13,169.97,170.02,7492.0,162.3277,162.4041,162.2513,162.2991,7492.0
2022-08-11 13:55:00,170.04,170.17,170.04,170.15,3438.0,162.3181,162.4422,162.3181,162.4232,3438.0
2022-08-11 14:00:00,170.12,170.12,170.05,170.09,3718.0,162.3945,162.3945,162.3277,162.3659,3718.0
2022-08-11 14:05:00,170.07,170.11,169.96,169.96,5947.0,162.3468,162.385,162.2418,162.2418,5947.0
2022-08-11 14:10:00,169.97,169.97,169.85,169.9,7156.0,162.2513,162.2513,162.1368,162.1845,7156.0
2022-08-11 14:15:00,169.9,170.03,169.86,169.99,5566.0,162.1845,162.3086,162.1463,162.2704,5566.0
2022-08-11 14:20:00,169.93,170.01,169.86,170.0,2848.0,162.2131,162.2895,162.1463,162.28,2848.0
2022-08-11 14:25:00,169.96,170.01,169.94,169.96,4167.0,162.2418,162.2895,162.2227,162.2418,4167.0
2022-08-11 14:30:00,169.93,170.01,169.85,169.85,5542.0,162.2131,162.2895,162.1368,162.1368,5542.0
2022-08-11 14:35:00,169.86,169.94,169.8,169.92,5274.0,162.1463,162.2227,162.089,162.2036,5274.0
2022-08-11 14:40:00,169.92,170.0,169.91,169.94,4812.0,162.2036,162.28,162.1941,162.2227,4812.0
2022-08-11 14:45:00,169.96,169.99,169.93,169.99,2371.0,162.2418,162.2704,162.2131,162.2704,2371.0
2022-08-11 14:50:00,169.95,169.95,169.82,169.83,7036.0,162.2322,162.2322,162.1081,162.1177,7036.0
2022-08-11 14:55:00,169.81,169.99,169.81,169.97,9271.0,162.0986,162.2704,162.0986,162.2513,9271.0
2022-08-11 15:00:00,169.92,169.95,169.77,169.79,2700.0,162.2036,162.2322,162.0604,162.0795,2700.0
2022-08-11 15:05:00,169.81,169.91,169.71,169.86,3677.0,162.0986,162.1941,162.0031,162.1463,3677.0
2022-08-11 15:10:00,169.84,169.87,169.61,169.73,11415.0,162.1272,162.1559,161.9077,162.0222,11415.0
2022-08-11 15:15:00,169.75,169.92,169.7,169.92,4154.0,162.0413,162.2036,161.9936,162.2036,4154.0
2022-08-11 15:20:00,169.88,169.93,169.83,169.87,3897.0,162.1654,162.2131,162.1177,162.1559,3897.0
2022-08-11 15:25:00,169.89,169.89,169.8,169.82,6213.0,162.175,162.175,162.089,162.1081,6213.0
2022-08-11 15:30:00,169.83,169.94,169.78,169.93,6236.0,162.1177,162.2227,162.07,162.2131,6236.0
2022-08-11 15:35:00,169.94,169.94,169.63,169.66,6422.0,162.2227,162.2227,161.9268,161.9554,6422.0
2022-08-11 15:40:00,169.64,169.65,169.5,169.5,6712.0,161.9363,161.9459,161.8027,161.8027,6712.0
2022-08-11 15:45:00,169.48,169.63,169.47,169.61,12869.0,161.7836,161.9268,161.774,161.9077,12869.0
2022-08-11 15:50:00,169.6,169.81,169.52,169.8,21693.0,161.8981,162.0986,161.8218,162.089,21693.0
2022-08-11 15:55:00,169.79,169.9,169.59,169.8,63783.0,162.0795,162.1845,161.8886,162.089,63783.0
2022-08-12 09:30:00,170.35,170.73,170.3,170.73,20518.0,162.6141,162.9768,162.5663,162.9768,20518.0
2022-08-12 09:35:00,170.77,170.78,170.33,170.53,5674.0,163.015,163.0245,162.595,162.7859,5674.0
2022-08-12 09:40:00,170.41,170.64,170.15,170.34,3642.0,162.6713,162.8909,162.4232,162.6045,3642.0
2022-08-12 09:45:00,170.43,170.43,170.04,170.14,2020.0,162.6904,162.6904,162.3181,162.4136,2020.0
2022-08-12 09:50:00,170.2,170.43,170.09,170.43,1589.0,162.4709,162.6904,162.3659,162.6904,1589.0
2022-08-12 09:55:00,170.48,170.69,170.42,170.42,4477.0,162.7382,162.9386,162.6809,162.6809,4477.0
2022-08-12 10:00:00,170.37,170.57,170.01,170.5,8957.0,162.6332,162.8241,162.2895,162.7573,8957.0
2022-08-12 10:05:00,170.52,170.72,170.47,170.72,6080.0,162.7764,162.9673,162.7286,162.9673,6080.0
2022-08-12 10:10:00,170.74,170.95,170.68,170.69,4750.0,162.9864,163.1868,162.9291,162.9386,4750.0
2022-08-12 10:15:00,170.69,170.7,170.59,170.63,3606.0,162.9386,162.9482,162.8432,162.8814,3606.0
2022-08-12 10:20:00,170.66,170.85,170.57,170.8,5239.0,162.91,163.0914,162.8241,163.0436,5239.0
2022-08-12 10:25:00,170.82,171.02,170.76,170.95,15040.0,163.0627,163.2536,163.0055,163.1868,15040.0
2022-08-12 10:30:00,170.98,171.04,170.86,171.02,5483.0,163.2155,163.2727,163.1009,163.2536,5483.0
2022-08-12 10:35:00,171.02,171.21,170.91,170.91,10255.0,163.2536,163.435,163.1486,163.1486,10255.0
2022-08-12 10:40:00,170.91,171.02,170.79,170.86,7221.0,163.1486,163.2536,163.0341,163.1009,7221.0
2022-08-12 10:45:00,170.85,171.0,170.85,170.88,4655.0,163.0914,163.2346,163.0914,163.12,4655.0
2022-08-12 10:50:00,170.92,171.04,170.92,170.98,4512.0,163.1582,163.2727,163.1582,163.2155,4512.0
2022-08-12 10:55:00,170.99,170.99,170.84,170.92,7139.0,163.225,163.225,163.0818,163.1582,7139.0
2022-08-12 11:00:00,170.98,171.13,170.94,170.99,7416.0,163.2155,163.3586,163.1773,163.225,7416.0
2022-08-12 11:05:00,171.06,171.06,170.93,170.93,424.0,163.2918,163.2918,163.1677,163.1677,424.0
2022-08-12 11:10:00,171.03,171.05,170.99,171.0,1732.0,163.2632,163.2823,163.225,163.2346,1732.0
2022-08-12 11:15:00,170.94,171.15,170.94,171.11,2131.0,163.1773,163.3777,163.1773,163.3396,2131.0
2022-08-12 11:20:00,171.16,171.27,171.14,171.27,1664.0,163.3873,163.4923,163.3682,163.4923,1664.0
2022-08-12 11:25:00,171.27,171.49,171.23,171.34,7438.0,163.4923,163.7023,163.4541,163.5591,7438.0
2022-08-12 11:30:00,171.31,171.39,171.23,171.26,5976.0,163.5305,163.6068,163.4541,163.4827,5976.0
2022-08-12 11:35:00,171.26,171.27,171.11,171.11,1800.0,163.4827,163.4923,163.3396,163.3396,1800.0
2022-08-12 11:40:00,171.1,171.19,171.01,171.05,4103.0,163.33,163.4159,163.2441,163.2823,4103.0
2022-08-12 11:45:00,171.01,171.07,170.98,171.04,1566.0,163.2441,163.3014,163.2155,163.2727,1566.0
2022-08-12 11:50:00,171.06,171.22,171.06,171.22,5392.0,163.2918,163.4446,163.2918,163.4446,5392.0
2022-08-12 11:55:00,171.2,171.33,171.05,171.11,24070.0,163.4255,163.5496,163.2823,163.3396,24070.0
2022-08-12 12:00:00,171.06,171.3,170.98,171.25,7005.0,163.2918,163.5209,163.2155,163.4732,7005.0
2022-08-12 12:05:00,171.3,171.38,171.18,171.22,2774.0,163.5209,163.5973,163.4064,163.4446,2774.0
2022-08-12 12:10:00,171.1,171.14,171.01,171.04,6554.0,163.33,163.3682,163.2441,163.2727,6554.0
2022-08-12 12:15:00,171.02,171.03,171.02,171.03,500.0,163.2536,163.2632,163.2536,163.2632,500.0
2022-08-12 12:20:00,170.96,170.99,170.87,170.94,5437.0,163.1964,163.225,163.1105,163.1773,5437.0
2022-08-12 12:25:00,170.94,170.99,170.8,170.99,962.0,163.1773,163.225,163.0436,163.225,962.0
2022-08-12 12:30:00,170.97,171.07,170.89,170.92,2886.0,163.2059,163.3014,163.1295,163.1582,2886.0
2022-08-12 12:35:00,170.93,170.96,170.87,170.94,2147.0,163.1677,163.1964,163.1105,163.1773,2147.0
2022-08-12 12:40:00,170.95,170.99,170.87,170.95,604.0,163.1868,163.225,163.1105,163.1868,604.0
2022-08-12 12:45:00,170.93,170.93,170.87,170.89,1800.0,163.1677,163.1677,163.1105,163.1295,1800.0
2022-08-12 12:50:00,170.9,171.06,170.89,171.01,2463.0,163.1391,163.2918,163.1295,163.2441,2463.0
2022-08-12 12:55:00,171.01,171.01,170.89,170.89,2593.0,163.2441,163.2441,163.1295,163.1295,2593.0
2022-08-12 13:00:00,170.82,170.89,170.81,170.86,826.0,163.0627,163.1295,163.0532,163.1009,826.0
2022-08-12 13:05:00,170.89,170.96,170.89,170.9,1305.0,163.1295,163.1964,163.1295,163.1391,1305.0
2022-08-12 13:10:00,170.9,170.97,170.89,170.94,2175.0,163.1391,163.2059,163.1295,163.1773,2175.0
2022-08-12 13:15:00,170.89,171.0,170.88,170.89,3832.0,163.1295,163.2346,163.12,163.1295,3832.0
2022-08-12 13:20:00,170.87,170.97,170.85,170.97,3623.0,163.1105,163.2059,163.0914,163.2059,3623.0
2022-08-12 13:25:00,170.96,171.08,170.95,171.07,8844.0,163.1964,163.3109,163.1868,163.3014,8844.0
2022-08-12 13:30:00,171.05,171.1,171.03,171.05,3114.0,163.2823,163.33,163.2632,163.2823,3114.0
2022-08-12 13:35:00,171.05,171.12,170.95,170.96,4330.0,163.2823,163.3491,163.1868,163.1964,4330.0
2022-08-12 13:40:00,170.93,171.01,170.92,170.95,4054.0,163.1677,163.2441,163.1582,163.1868,4054.0
2022-08-12 13:45:00,171.0,171.03,170.96,171.03,2432.0,163.2346,163.2632,163.1964,163.2632,2432.0
2022-08-12 13:50:00,171.02,171.11,171.02,171.03,3086.0,163.2536,163.3396,163.2536,163.2632,3086.0
2022-08-12 13:55:00,171.03,171.04,170.91,170.92,3361.0,163.2632,163.2727,163.1486,163.1582,3361.0
2022-08-12 14:00:00,170.99,171.02,170.95,170.98,1257.0,163.225,163.2536,163.1868,163.2155,1257.0
2022-08-12 14:05:00,170.95,171.05,170.95,171.02,1055.0,163.1868,163.2823,163.1868,163.2536,1055.0
2022-08-12 14:10:00,171.17,171.17,171.11,171.13,4110.0,163.3968,163.3968,163.3396,163.3586,4110.0
2022-08-12 14:15:00,171.1,171.18,171.07,171.16,3214.0,163.33,163.4064,163.3014,163.3873,3214.0
2022-08-12 14:20:00,171.14,171.25,171.09,171.24,7682.0,163.3682,163.4732,163.3205,163.4637,7682.0
2022-08-12 14:25:00,171.21,171.27,171.14,171.25,4718.0,163.435,163.4923,163.3682,163.4732,4718.0
2022-08-12 14:30:00,171.26,171.43,171.26,171.4,11995.0,163.4827,163.645,163.4827,163.6164,11995.0
2022-08-12 14:35:00,171.44,171.44,171.31,171.31,4334.0,163.6546,163.6546,163.5305,163.5305,4334.0
2022-08-12 14:40:00,171.32,171.37,171.26,171.29,7319.0,163.54,163.5878,163.4827,163.5114,7319.0
2022-08-12 14:45:00,171.27,171.27,171.13,171.15,8988.0,163.4923,163.4923,163.3586,163.3777,8988.0
2022-08-12 14:50:00,171.15,171.19,170.95,170.99,13375.0,163.3777,163.4159,163.1868,163.225,13375.0
2022-08-12 14:55:00,171.03,171.19,171.02,171.16,5267.0,163.2632,163.4159,163.2536,163.3873,5267.0
2022-08-12 15:00:00,171.13,171.16,171.08,171.09,16604.0,163.3586,163.3873,163.3109,163.3205,16604.0
2022-08-12 15:05:00,171.09,171.21,171.08,171.19,9676.0,163.3205,163.435,163.3109,163.4159,9676.0
2022-08-12 15:10:00,171.22,171.34,171.22,171.31,4625.0,163.4446,163.5591,163.4446,163.5305,4625.0
2022-08-12 15:15:00,171.3,171.51,171.28,171.35,9037.0,163.5209,163.7214,163.5018,163.5687,9037.0
2022-08-12 15:20:00,171.37,171.42,171.24,171.3,5588.0,163.5878,163.6355,163.4637,163.5209,5588.0
2022-08-12 15:25:00,171.29,171.4,171.28,171.4,4815.0,163.5114,163.6164,163.5018,163.6164,4815.0
2022-08-12 15:30:00,171.39,171.49,171.29,171.33,16004.0,163.6068,163.7023,163.5114,163.5496,16004.0
2022-08-12 15:35:00,171.35,171.39,171.32,171.33,8665.0,163.5687,163.6068,163.54,163.5496,8665.0
2022-08-12 15:40:00,171.34,171.56,171.31,171.56,13234.0,163.5591,163.7691,163.5305,163.7691,13234.0
2022-08-12 15:45:00,171.54,171.54,171.4,171.48,20093.0,163.75,163.75,163.6164,163.6928,20093.0
2022-08-12 15:50:00,171.5,171.58,171.19,171.56,80544.0,163.7118,163.7882,163.4159,163.7691,80544.0
2022-08-12 15:55:00,171.57,171.79,171.52,171.73,93466.0,163.7787,163.9887,163.7309,163.9314,93466.0
2022-08-15 09:30:00,170.86,171.06,170.1,170.16,39510.0,163.1009,163.2918,162.3754,162.4327,39510.0
2022-08-15 09:35:00,170.26,170.84,170.12,170.7,21126.0,162.5282,163.0818,162.3945,162.9482,21126.0
2022-08-15 09:40:00,170.7,170.94,170.56,170.74,44842.0,162.9482,163.1773,162.8145,162.9864,44842.0
2022-08-15 09:45:00,170.74,171.49,170.69,171.0,60927.0,162.9864,163.7023,162.9386,163.2346,60927.0
2022-08-15 09:50:00,171.03,171.24,170.83,171.13,8911.0,163.2632,163.4637,163.0723,163.3586,8911.0
2022-08-15 09:55:00,171.08,171.83,171.08,171.7,14628.0,163.3109,164.0269,163.3109,163.9028,14628.0
2022-08-15 10:00:00,171.77,172.0,171.67,171.87,15712.0,163.9696,164.1891,163.8741,164.065,15712.0
2022-08-15 10:05:00,171.82,172.24,171.82,172.15,16776.0,164.0173,164.4182,164.0173,164.3323,16776.0
2022-08-15 10:10:00,172.14,172.17,171.84,171.9,8830.0,164.3228,164.3514,164.0364,164.0937,8830.0
2022-08-15 10:15:00,171.88,171.99,171.79,171.96,6023.0,164.0746,164.1796,163.9887,164.151,6023.0
2022-08-15 10:20:00,172.02,172.16,171.89,171.95,3893.0,164.2082,164.3419,164.0841,164.1414,3893.0
2022-08-15 10:25:00,171.91,171.99,171.89,171.99,3175.0,164.1032,164.1796,164.0841,164.1796,3175.0
2022-08-15 10:30:00,171.96,172.16,171.96,172.07,4030.0,164.151,164.3419,164.151,164.256,4030.0
2022-08-15 10:35:00,172.05,172.1,171.74,171.74,4696.0,164.2369,164.2846,163.9409,163.9409,4696.0
2022-08-15 10:40:00,171.78,171.87,171.71,171.71,2910.0,163.9791,164.065,163.9123,163.9123,2910.0
2022-08-15 10:45:00,171.81,172.09,171.81,171.98,7189.0,164.0078,164.2751,164.0078,164.17,7189.0
2022-08-15 10:50:00,171.92,171.96,171.81,171.91,2778.0,164.1128,164.151,164.0078,164.1032,2778.0
2022-08-15 10:55:00,171.95,172.01,171.71,171.73,2724.0,164.1414,164.1987,163.9123,163.9314,2724.0
2022-08-15 11:00:00,171.71,171.8,171.68,171.72,2819.0,163.9123,163.9982,163.8837,163.9219,2819.0
2022-08-15 11:05:00,171.71,171.82,171.56,171.56,3772.0,163.9123,164.0173,163.7691,163.7691,3772.0
2022-08-15 11:10:00,171.53,171.63,171.48,171.61,4425.0,163.7405,163.8359,163.6928,163.8169,4425.0
2022-08-15 11:15:00,171.65,171.66,171.55,171.55,1218.0,163.855,163.8646,163.7596,163.7596,1218.0
2022-08-15 11:20:00,171.55,171.65,171.52,171.59,3507.0,163.7596,163.855,163.7309,163.7978,3507.0
2022-08-15 11:25:00,171.59,171.77,171.59,171.72,3196.0,163.7978,163.9696,163.7978,163.9219,3196.0
2022-08-15 11:30:00,171.69,171.7,171.53,171.66,4399.0,163.8932,163.9028,163.7405,163.8646,4399.0
2022-08-15 11:35:00,171.66,171.66,171.55,171.62,2170.0,163.8646,163.8646,163.7596,163.8264,2170.0
2022-08-15 11:40:00,171.67,171.96,171.67,171.9,2068.0,163.8741,164.151,163.8741,164.0937,2068.0
2022-08-15 11:45:00,171.91,171.98,171.9,171.95,5301.0,164.1032,164.17,164.0937,164.1414,5301.0
2022-08-15 11:50:00,171.96,172.07,171.94,172.0,7332.0,164.151,164.256,164.1319,164.1891,7332.0
2022-08-15 11:55:00,171.98,172.04,171.94,171.97,3053.0,164.17,164.2273,164.1319,164.1605,3053.0
2022-08-15 12:00:00,171.99,172.07,171.96,172.03,3415.0,164.1796,164.256,164.151,164.2178,3415.0
2022-08-15 12:05:00,172.03,172.06,171.99,172.01,2947.0,164.2178,164.2464,164.1796,164.1987,2947.0
2022-08-15 12:10:00,172.03,172.03,171.94,171.98,6760.0,164.2178,164.2178,164.1319,164.17,6760.0
2022-08-15 12:15:00,171.96,172.08,171.96,172.04,2890.0,164.151,164.2655,164.151,164.2273,2890.0
2022-08-15 12:20:00,172.04,172.21,172.04,172.2,3687.0,164.2273,164.3896,164.2273,164.3801,3687.0
2022-08-15 12:25:00,172.17,172.25,172.15,172.17,6005.0,164.3514,164.4278,164.3323,164.3514,6005.0
2022-08-15 12:30:00,172.25,172.64,172.25,172.49,12839.0,164.4278,164.8001,164.4278,164.6569,12839.0
2022-08-15 12:35:00,172.6,172.66,171.97,172.17,57119.0,164.7619,164.8192,164.1605,164.3514,57119.0
2022-08-15 12:40:00,172.18,172.37,172.14,172.23,3732.0,164.361,164.5423,164.3228,164.4087,3732.0
2022-08-15 12:45:00,172.27,172.29,172.21,172.23,2085.0,164.4469,164.466,164.3896,164.4087,2085.0
2022-08-15 12:50:00,172.26,172.42,172.23,172.34,1220.0,164.4373,164.5901,164.4087,164.5137,1220.0
2022-08-15 12:55:00,172.37,172.42,172.21,172.3,8929.0,164.5423,164.5901,164.3896,164.4755,8929.0
2022-08-15 13:00:00,172.33,172.33,172.24,172.25,2434.0,164.5042,164.5042,164.4182,164.4278,2434.0
2022-08-15 13:05:00,172.27,172.37,172.26,172.35,2271.0,164.4469,164.5423,164.4373,164.5232,2271.0
2022-08-15 13:10:00,172.37,172.37,172.2,172.24,1993.0,164.5423,164.5423,164.3801,164.4182,1993.0
2022-08-15 13:15:00,172.24,172.25,172.11,172.15,5896.0,164.4182,164.4278,164.2941,164.3323,5896.0
2022-08-15 13:20:00,172.22,172.33,172.19,172.31,4062.0,164.3992,164.5042,164.3705,164.4851,4062.0
2022-08-15 13:25:00,172.31,172.36,172.3,172.36,2567.0,164.4851,164.5328,164.4755,164.5328,2567.0
2022-08-15 13:30:00,172.33,172.35,172.22,172.29,5266.0,164.5042,164.5232,164.3992,164.466,5266.0
2022-08-15 13:35:00,172.28,172.32,172.21,172.21,5197.0,164.4564,164.4946,164.3896,164.3896,5197.0
2022-08-15 13:40:00,172.2,172.22,172.0,172.0,25442.0,164.3801,164.3992,164.1891,164.1891,25442.0
2022-08-15 13:45:00,171.97,172.15,171.97,172.11,13599.0,164.1605,164.3323,164.1605,164.2941,13599.0
2022-08-15 13:50:00,172.16,172.23,172.12,172.13,28416.0,164.3419,164.4087,164.3037,164.3132,28416.0
2022-08-15 13:55:00,172.13,172.29,172.13,172.27,12548.0,164.3132,164.466,164.3132,164.4469,12548.0
2022-08-15 14:00:00,172.26,172.6,172.24,172.6,33907.0,164.4373,164.7619,164.4182,164.7619,33907.0
2022-08-15 14:05:00,172.61,172.76,172.6,172.63,10479.0,164.7714,164.9146,164.7619,164.7905,10479.0
2022-08-15 14:10:00,172.63,172.63,172.55,172.55,4814.0,164.7905,164.7905,164.7142,164.7142,4814.0
2022-08-15 14:15:00,172.57,172.59,172.5,172.59,2345.0,164.7333,164.7523,164.6664,164.7523,2345.0
2022-08-15 14:20:00,172.59,172.61,172.49,172.49,3345.0,164.7523,164.7714,164.6569,164.6569,3345.0
2022-08-15 14:25:00,172.51,172.68,172.47,172.62,55904.0,164.676,164.8383,164.6378,164.781,55904.0
2022-08-15 14:30:00,172.65,172.79,172.56,172.56,38356.0,164.8096,164.9433,164.7237,164.7237,38356.0
2022-08-15 14:35:00,172.57,172.61,172.53,172.59,3503.0,164.7333,164.7714,164.6951,164.7523,3503.0
2022-08-15 14:40:00,172.59,172.83,172.59,172.75,36771.0,164.7523,164.9814,164.7523,164.9051,36771.0
2022-08-15 14:45:00,172.75,172.89,172.73,172.86,13359.0,164.9051,165.0387,164.886,165.0101,13359.0
2022-08-15 14:50:00,172.88,172.88,172.65,172.72,15279.0,165.0292,165.0292,164.8096,164.8764,15279.0
2022-08-15 14:55:00,172.7,172.81,172.66,172.74,3010.0,164.8574,164.9624,164.8192,164.8955,3010.0
2022-08-15 15:00:00,172.75,172.78,172.63,172.63,6415.0,164.9051,164.9337,164.7905,164.7905,6415.0
2022-08-15 15:05:00,172.58,172.68,172.55,172.65,2969.0,164.7428,164.8383,164.7142,164.8096,2969.0
2022-08-15 15:10:00,172.64,172.68,172.54,172.56,3530.0,164.8001,164.8383,164.7046,164.7237,3530.0
2022-08-15 15:15:00,172.55,172.56,172.42,172.45,5484.0,164.7142,164.7237,164.5901,164.6187,5484.0
2022-08-15 15:20:00,172.45,172.51,172.41,172.49,12443.0,164.6187,164.676,164.5805,164.6569,12443.0
2022-08-15 15:25:00,172.52,172.59,172.47,172.52,7824.0,164.6855,164.7523,164.6378,164.6855,7824.0
2022-08-15 15:30:00,172.5,172.51,172.39,172.49,11851.0,164.6664,164.676,164.5614,164.6569,11851.0
2022-08-15 15:35:00,172.47,172.56,172.46,172.51,8199.0,164.6378,164.7237,164.6283,164.676,8199.0
2022-08-15 15:40:00,172.51,172.54,172.43,172.47,14642.0,164.676,164.7046,164.5996,164.6378,14642.0
2022-08-15 15:45:00,172.48,172.59,172.43,172.59,21834.0,164.6473,164.7523,164.5996,164.7523,21834.0
2022-08-15 15:50:00,172.64,172.68,172.51,172.53,22930.0,164.8001,164.8383,164.676,164.6951,22930.0
2022-08-15 15:55:00,172.52,172.75,172.49,172.71,65631.0,164.6855,164.9051,164.6569,164.8669,65631.0
2022-08-16 09:30:00,172.25,172.68,171.99,172.37,26139.0,164.4278,164.8383,164.1796,164.5423,26139.0
2022-08-16 09:35:00,172.68,173.66,172.52,173.66,25324.0,164.8383,165.7738,164.6855,165.7738,25324.0
2022-08-16 09:40:00,173.72,173.95,173.48,173.53,23855.0,165.831,166.0506,165.6019,165.6497,23855.0
2022-08-16 09:45:00,173.68,173.93,173.63,173.87,7453.0,165.7928,166.0315,165.7451,165.9742,7453.0
2022-08-16 09:50:00,173.76,173.86,173.42,173.55,13983.0,165.8692,165.9647,165.5447,165.6688,13983.0
2022-08-16 09:55:00,173.53,173.94,173.39,173.94,6963.0,165.6497,166.041,165.516,166.041,6963.0
2022-08-16 10:00:00,173.98,174.47,173.98,174.33,40337.0,166.0792,166.547,166.0792,166.4133,40337.0
2022-08-16 10:05:00,174.3,174.33,174.03,174.13,6765.0,166.3847,166.4133,166.127,166.2224,6765.0
2022-08-16 10:10:00,174.12,174.55,174.12,174.42,24137.0,166.2129,166.6233,166.2129,166.4992,24137.0
2022-08-16 10:15:00,174.34,174.45,174.24,174.24,6780.0,166.4229,166.5279,166.3274,166.3274,6780.0
2022-08-16 10:20:00,174.2,174.37,174.08,174.3,3687.0,166.2892,166.4515,166.1747,166.3847,3687.0
2022-08-16 10:25:00,174.27,174.48,174.13,174.28,6426.0,166.3561,166.5565,166.2224,166.3656,6426.0
2022-08-16 10:30:00,174.32,174.54,174.32,174.52,3299.0,166.4038,166.6138,166.4038,166.5947,3299.0
2022-08-16 10:35:00,174.5,174.57,174.36,174.43,5852.0,166.5756,166.6424,166.442,166.5088,5852.0
2022-08-16 10:40:00,174.39,174.41,174.28,174.29,3542.0,166.4706,166.4897,166.3656,166.3751,3542.0
2022-08-16 10:45:00,174.31,174.48,174.1,174.1,14497.0,166.3942,166.5565,166.1938,166.1938,14497.0
2022-08-16 10:50:00,174.06,174.22,173.89,174.21,2661.0,166.1556,166.3083,165.9933,166.2988,2661.0
2022-08-16 10:55:00,174.23,174.33,174.18,174.18,5414.0,166.3179,166.4133,166.2701,166.2701,5414.0
2022-08-16 11:00:00,174.21,174.46,174.21,174.43,3363.0,166.2988,166.5374,166.2988,166.5088,3363.0
2022-08-16 11:05:00,174.43,174.59,174.43,174.48,7587.0,166.5088,166.6615,166.5088,166.5565,7587.0
2022-08-16 11:10:00,174.49,174.71,174.48,174.67,4380.0,166.5661,166.7761,166.5565,166.7379,4380.0
2022-08-16 11:15:00,174.65,174.71,174.56,174.59,5881.0,166.7188,166.7761,166.6329,166.6615,5881.0
2022-08-16 11:20:00,174.66,174.66,174.45,174.46,9676.0,166.7283,166.7283,166.5279,166.5374,9676.0
2022-08-16 11:25:00,174.48,174.48,174.11,174.31,16098.0,166.5565,166.5565,166.2033,166.3942,16098.0
2022-08-16 11:30:00,174.28,174.4,174.15,174.35,7269.0,166.3656,166.4802,166.2415,166.4324,7269.0
2022-08-16 11:35:00,174.37,174.44,174.2,174.29,4786.0,166.4515,166.5183,166.2892,166.3751,4786.0
2022-08-16 11:40:00,174.29,174.31,174.15,174.31,2611.0,166.3751,166.3942,166.2415,166.3942,2611.0
2022-08-16 11:45:00,174.29,174.34,174.21,174.26,4173.0,166.3751,166.4229,166.2988,166.3465,4173.0
2022-08-16 11:50:00,174.32,174.5,174.31,174.45,5005.0,166.4038,166.5756,166.3942,166.5279,5005.0
2022-08-16 11:55:00,174.46,174.6,174.38,174.38,4816.0,166.5374,166.6711,166.4611,166.4611,4816.0
2022-08-16 12:00:00,174.38,174.38,174.32,174.36,4901.0,166.4611,166.4611,166.4038,166.442,4901.0
2022-08-16 12:05:00,174.31,174.32,174.15,174.29,1788.0,166.3942,166.4038,166.2415,166.3751,1788.0
2022-08-16 12:10:00,174.35,174.53,174.33,174.53,3148.0,166.4324,166.6042,166.4133,166.6042,3148.0
2022-08-16 12:15:00,174.52,174.63,174.47,174.63,4081.0,166.5947,166.6997,166.547,166.6997,4081.0
2022-08-16 12:20:00,174.61,174.7,174.5,174.69,13602.0,166.6806,166.7665,166.5756,166.757,13602.0
2022-08-16 12:25:00,174.69,174.82,174.68,174.82,23572.0,166.757,166.8811,166.7474,166.8811,23572.0
2022-08-16 12:30:00,174.91,174.99,174.87,174.96,17019.0,166.967,167.0434,166.9288,167.0147,17019.0
2022-08-16 12:35:00,174.98,175.23,174.97,175.14,47842.0,167.0338,167.2725,167.0243,167.1865,47842.0
2022-08-16 12:40:00,175.14,175.19,174.98,175.02,2958.0,167.1865,167.2343,167.0338,167.072,2958.0
2022-08-16 12:45:00,175.01,175.17,174.92,175.07,5016.0,167.0625,167.2152,166.9765,167.1197,5016.0
2022-08-16 12:50:00,175.04,175.1,174.97,175.1,1770.0,167.0911,167.1484,167.0243,167.1484,1770.0
2022-08-16 12:55:00,175.11,175.13,174.97,174.97,4302.0,167.1579,167.177,167.0243,167.0243,4302.0
2022-08-16 13:00:00,175.0,175.15,174.94,175.15,3502.0,167.0529,167.1961,166.9956,167.1961,3502.0
2022-08-16 13:05:00,175.17,175.33,175.14,175.3,10250.0,167.2152,167.3679,167.1865,167.3393,10250.0
2022-08-16 13:10:00,175.34,175.36,175.17,175.23,9706.0,167.3775,167.3966,167.2152,167.2725,9706.0
2022-08-16 13:15:00,175.21,175.29,175.14,175.27,2944.0,167.2534,167.3297,167.1865,167.3106,2944.0
2022-08-16 13:20:00,175.28,175.36,175.19,175.21,10906.0,167.3202,167.3966,167.2343,167.2534,10906.0
2022-08-16 13:25:00,175.25,175.32,175.14,175.28,4337.0,167.2916,167.3584,167.1865,167.3202,4337.0
2022-08-16 13:30:00,175.33,175.33,175.19,175.22,4539.0,167.3679,167.3679,167.2343,167.2629,4539.0
2022-08-16 13:35:00,175.23,175.26,175.15,175.24,4824.0,167.2725,167.3011,167.1961,167.282,4824.0
2022-08-16 13:40:00,175.25,175.26,175.09,175.12,3544.0,167.2916,167.3011,167.1388,167.1675,3544.0
2022-08-16 13:45:00,175.13,175.36,175.13,175.34,3712.0,167.177,167.3966,167.177,167.3775,3712.0
2022-08-16 13:50:00,175.32,175.38,175.26,175.29,3929.0,167.3584,167.4156,167.3011,167.3297,3929.0
2022-08-16 13:55:00,175.27,175.35,175.21,175.3,2826.0,167.3106,167.387,167.2534,167.3393,2826.0
2022-08-16 14:00:00,175.28,175.42,175.28,175.34,5257.0,167.3202,167.4538,167.3202,167.3775,5257.0
2022-08-16 14:05:00,175.36,175.42,175.3,175.42,9172.0,167.3966,167.4538,167.3393,167.4538,9172.0
2022-08-16 14:10:00,175.4,175.5,175.35,175.42,13895.0,167.4347,167.5302,167.387,167.4538,13895.0
2022-08-16 14:15:00,175.45,175.48,175.39,175.44,13771.0,167.4825,167.5111,167.4252,167.4729,13771.0
2022-08-16 14:20:00,175.47,175.51,175.42,175.43,4641.0,167.5016,167.5397,167.4538,167.4634,4641.0
2022-08-16 14:25:00,175.46,175.47,175.31,175.36,4693.0,167.492,167.5016,167.3488,167.3966,4693.0
2022-08-16 14:30:00,175.35,175.45,175.17,175.18,5275.0,167.387,167.4825,167.2152,167.2247,5275.0
2022-08-16 14:35:00,175.19,175.31,175.07,175.08,3674.0,167.2343,167.3488,167.1197,167.1293,3674.0
2022-08-16 14:40:00,175.1,175.1,174.89,174.97,5781.0,167.1484,167.1484,166.9479,167.0243,5781.0
2022-08-16 14:45:00,175.01,175.01,174.55,174.59,8200.0,167.0625,167.0625,166.6233,166.6615,8200.0
2022-08-16 14:50:00,174.48,174.54,174.44,174.53,3709.0,166.5565,166.6138,166.5183,166.6042,3709.0
2022-08-16 14:55:00,174.52,174.77,174.52,174.75,6221.0,166.5947,166.8334,166.5947,166.8143,6221.0
2022-08-16 15:00:00,174.75,174.82,174.7,174.8,8891.0,166.8143,166.8811,166.7665,166.862,8891.0
2022-08-16 15:05:00,174.85,174.86,174.73,174.77,4837.0,166.9097,166.9193,166.7952,166.8334,4837.0
2022-08-16 15:10:00,174.74,174.77,174.57,174.63,5123.0,166.8047,166.8334,166.6424,166.6997,5123.0
2022-08-16 15:15:00,174.62,174.64,174.54,174.55,3747.0,166.6902,166.7093,166.6138,166.6233,3747.0
2022-08-16 15:20:00,174.54,174.76,174.54,174.65,3286.0,166.6138,166.8238,166.6138,166.7188,3286.0
2022-08-16 15:25:00,174.63,174.72,174.59,174.67,4401.0,166.6997,166.7856,166.6615,166.7379,4401.0
2022-08-16 15:30:00,174.67,174.73,174.63,174.73,4963.0,166.7379,166.7952,166.6997,166.7952,4963.0
2022-08-16 15:35:00,174.75,174.76,174.44,174.44,9734.0,166.8143,166.8238,166.5183,166.5183,9734.0
2022-08-16 15:40:00,174.45,174.74,174.32,174.7,20291.0,166.5279,166.8047,166.4038,166.7665,20291.0
2022-08-16 15:45:00,174.71,174.92,174.7,174.9,19243.0,166.7761,166.9765,166.7665,166.9574,19243.0
2022-08-16 15:50:00,174.9,174.95,174.83,174.87,27465.0,166.9574,167.0052,166.8906,166.9288,27465.0
2022-08-16 15:55:00,174.87,174.89,174.63,174.8,69443.0,166.9288,166.9479,166.6997,166.862,69443.0
2022-08-17 09:30:00,174.29,174.75,174.03,174.6,49204.0,166.3751,166.8143,166.127,166.6711,49204.0
2022-08-17 09:35:00,174.77,175.13,174.66,174.66,4267.0,166.8334,167.177,166.7283,166.7283,4267.0
2022-08-17 09:40:00,174.63,174.67,174.46,174.58,3421.0,166.6997,166.7379,166.5374,166.652,3421.0
2022-08-17 09:45:00,174.27,174.49,174.26,174.47,2362.0,166.3561,166.5661,166.3465,166.547,2362.0
2022-08-17 09:50:00,174.44,174.87,174.44,174.73,4676.0,166.5183,166.9288,166.5183,166.7952,4676.0
2022-08-17 09:55:00,174.8,174.87,174.6,174.87,4751.0,166.862,166.9288,166.6711,166.9288,4751.0
2022-08-17 10:00:00,174.85,175.18,174.85,175.18,6920.0,166.9097,167.2247,166.9097,167.2247,6920.0
2022-08-17 10:05:00,175.2,175.32,175.08,175.09,5702.0,167.2438,167.3584,167.1293,167.1388,5702.0
2022-08-17 10:10:00,175.12,175.13,174.92,175.04,3953.0,167.1675,167.177,166.9765,167.0911,3953.0
2022-08-17 10:15:00,175.0,175.05,174.89,175.04,12127.0,167.0529,167.1006,166.9479,167.0911,12127.0
2022-08-17 10:20:00,175.04,175.06,174.87,174.94,6492.0,167.0911,167.1102,166.9288,166.9956,6492.0
2022-08-17 10:25:00,174.93,174.93,174.76,174.83,3451.0,166.9861,166.9861,166.8238,166.8906,3451.0
2022-08-17 10:30:00,174.82,174.82,174.45,174.52,4631.0,166.8811,166.8811,166.5279,166.5947,4631.0
2022-08-17 10:35:00,174.59,174.81,174.59,174.8,5829.0,166.6615,166.8715,166.6615,166.862,5829.0
2022-08-17 10:40:00,174.79,174.84,174.7,174.8,4070.0,166.8524,166.9002,166.7665,166.862,4070.0
2022-08-17 10:45:00,174.91,175.08,174.85,175.08,5363.0,166.967,167.1293,166.9097,167.1293,5363.0
2022-08-17 10:50:00,175.12,175.12,174.68,174.7,4302.0,167.1675,167.1675,166.7474,166.7665,4302.0
2022-08-17 10:55:00,174.71,174.89,174.71,174.84,6126.0,166.7761,166.9479,166.7761,166.9002,6126.0
2022-08-17 11:00:00,174.86,174.91,174.75,174.89,3193.0,166.9193,166.967,166.8143,166.9479,3193.0
2022-08-17 11:05:00,174.89,174.89,174.8,174.8,3675.0,166.9479,166.9479,166.862,166.862,3675.0
2022-08-17 11:10:00,174.83,174.92,174.76,174.83,3856.0,166.8906,166.9765,166.8238,166.8906,3856.0
2022-08-17 11:15:00,174.83,174.88,174.79,174.86,3013.0,166.8906,166.9384,166.8524,166.9193,3013.0
2022-08-17 11:20:00,174.86,175.0,174.81,174.99,4393.0,166.9193,167.0529,166.8715,167.0434,4393.0
2022-08-17 11:25:00,175.0,175.06,174.92,175.04,2913.0,167.0529,167.1102,166.9765,167.0911,2913.0
2022-08-17 11:30:00,175.02,175.05,174.93,174.96,3478.0,167.072,167.1006,166.9861,167.0147,3478.0
2022-08-17 11:35:00,174.98,174.98,174.79,174.85,4500.0,167.0338,167.0338,166.8524,166.9097,4500.0
2022-08-17 11:40:00,174.89,174.93,174.86,174.9,4201.0,166.9479,166.9861,166.9193,166.9574,4201.0
2022-08-17 11:45:00,174.93,174.93,174.54,174.59,20123.0,166.9861,166.9861,166.6138,166.6615,20123.0
2022-08-17 11:50:00,174.57,174.87,174.57,174.81,7293.0,166.6424,166.9288,166.6424,166.8715,7293.0
2022-08-17 11:55:00,174.77,174.77,174.69,174.7,1781.0,166.8334,166.8334,166.757,166.7665,1781.0
2022-08-17 12:00:00,174.69,174.71,174.63,174.7,6026.0,166.757,166.7761,166.6997,166.7665,6026.0
2022-08-17 12:05:00,174.74,174.8,174.71,174.79,2100.0,166.8047,166.862,166.7761,166.8524,2100.0
2022-08-17 12:10:00,174.77,174.84,174.76,174.81,4825.0,166.8334,166.9002,166.8238,166.8715,4825.0
2022-08-17 12:15:00,174.84,174.91,174.81,174.89,9239.0,166.9002,166.967,166.8715,166.9479,9239.0
2022-08-17 12:20:00,174.89,174.96,174.87,174.96,3250.0,166.9479,167.0147,166.9288,167.0147,3250.0
2022-08-17 12:25:00,174.94,175.12,174.94,175.12,5863.0,166.9956,167.1675,166.9956,167.1675,5863.0
2022-08-17 12:30:00,175.11,175.11,174.94,174.99,6818.0,167.1579,167.1579,166.9956,167.0434,6818.0
2022-08-17 12:35:00,175.0,175.11,175.0,175.02,4216.0,167.0529,167.1579,167.0529,167.072,4216.0
2022-08-17 12:40:00,175.06,175.08,174.99,174.99,1545.0,167.1102,167.1293,167.0434,167.0434,1545.0
2022-08-17 12:45:00,175.0,175.03,174.94,174.94,2927.0,167.0529,167.0815,166.9956,166.9956,2927.0
2022-08-17 12:50:00,174.94,175.04,174.86,175.04,5615.0,166.9956,167.0911,166.9193,167.0911,5615.0
2022-08-17 12:55:00,175.03,175.06,174.99,175.04,2777.0,167.0815,167.1102,167.0434,167.0911,2777.0
2022-08-17 13:00:00,175.05,175.05,174.93,175.03,7797.0,167.1006,167.1006,166.9861,167.0815,7797.0
2022-08-17 13:05:00,175.01,175.05,174.94,175.0,8188.0,167.0625,167.1006,166.9956,167.0529,8188.0
2022-08-17 13:10:00,174.99,175.05,174.97,175.0,2663.0,167.0434,167.1006,167.0243,167.0529,2663.0
2022-08-17 13:15:00,175.0,175.02,174.96,175.0,6725.0,167.0529,167.072,167.0147,167.0529,6725.0
2022-08-17 13:20:00,175.01,175.04,174.99,175.01,2327.0,167.0625,167.0911,167.0434,167.0625,2327.0
2022-08-17 13:25:00,175.01,175.17,175.01,175.17,5013.0,167.0625,167.2152,167.0625,167.2152,5013.0
2022-08-17 13:30:00,175.18,175.18,174.99,175.02,4247.0,167.2247,167.2247,167.0434,167.072,4247.0
2022-08-17 13:35:00,175.06,175.08,175.03,175.06,1313.0,167.1102,167.1293,167.0815,167.1102,1313.0
2022-08-17 13:40:00,175.09,175.18,175.0,175.05,4599.0,167.1388,167.2247,167.0529,167.1006,4599.0
2022-08-17 13:45:00,175.03,175.09,175.0,175.09,1991.0,167.0815,167.1388,167.0529,167.1388,1991.0
2022-08-17 13:50:00,175.12,175.13,174.99,175.05,10259.0,167.1675,167.177,167.0434,167.1006,10259.0
2022-08-17 13:55:00,175.05,175.1,174.98,175.1,3794.0,167.1006,167.1484,167.0338,167.1484,3794.0
2022-08-17 14:00:00,175.16,175.41,175.06,175.15,7493.0,167.2056,167.4443,167.1102,167.1961,7493.0
2022-08-17 14:05:00,175.14,175.27,174.99,175.19,2640.0,167.1865,167.3106,167.0434,167.2343,2640.0
2022-08-17 14:10:00,175.14,175.31,175.05,175.31,3223.0,167.1865,167.3488,167.1006,167.3488,3223.0
2022-08-17 14:15:00,175.35,175.42,175.12,175.21,3604.0,167.387,167.4538,167.1675,167.2534,3604.0
2022-08-17 14:20:00,175.2,175.24,175.0,175.06,5560.0,167.2438,167.282,167.0529,167.1102,5560.0
2022-08-17 14:25:00,175.09,175.32,175.08,175.32,8222.0,167.1388,167.3584,167.1293,167.3584,8222.0
2022-08-17 14:30:00,175.34,175.45,175.33,175.43,5128.0,167.3775,167.4825,167.3679,167.4634,5128.0
2022-08-17 14:35:00,175.45,175.57,175.42,175.56,10016.0,167.4825,167.597,167.4538,167.5875,10016.0
2022-08-17 14:40:00,175.52,175.52,175.39,175.41,4236.0,167.5493,167.5493,167.4252,167.4443,4236.0
2022-08-17 14:45:00,175.38,175.43,175.26,175.33,9188.0,167.4156,167.4634,167.3011,167.3679,9188.0
2022-08-17 14:50:00,175.34,175.37,175.27,175.28,3280.0,167.3775,167.4061,167.3106,167.3202,3280.0
2022-08-17 14:55:00,175.28,175.4,175.22,175.26,5834.0,167.3202,167.4347,167.2629,167.3011,5834.0
2022-08-17 15:00:00,175.24,175.38,175.18,175.35,7627.0,167.282,167.4156,167.2247,167.387,7627.0
2022-08-17 15:05:00,175.37,175.47,175.2,175.22,20518.0,167.4061,167.5016,167.2438,167.2629,20518.0
2022-08-17 15:10:00,175.25,175.27,174.97,175.15,3390.0,167.2916,167.3106,167.0243,167.1961,3390.0
2022-08-17 15:15:00,175.15,175.15,174.99,175.0,3254.0,167.1961,167.1961,167.0434,167.0529,3254.0
2022-08-17 15:20:00,175.01,175.09,174.99,175.06,4055.0,167.0625,167.1388,167.0434,167.1102,4055.0
2022-08-17 15:25:00,175.05,175.13,174.97,175.06,4505.0,167.1006,167.177,167.0243,167.1102,4505.0
2022-08-17 15:30:00,175.08,175.33,175.08,175.33,3442.0,167.1293,167.3679,167.1293,167.3679,3442.0
2022-08-17 15:35:00,175.33,175.37,175.29,175.31,4597.0,167.3679,167.4061,167.3297,167.3488,4597.0
2022-08-17 15:40:00,175.33,175.42,175.33,175.42,5129.0,167.3679,167.4538,167.3679,167.4538,5129.0
2022-08-17 15:45:00,175.38,175.38,175.2,175.27,13882.0,167.4156,167.4156,167.2438,167.3106,13882.0
2022-08-17 15:50:00,175.31,175.31,175.08,175.29,14279.0,167.3488,167.3488,167.1293,167.3297,14279.0
2022-08-17 15:55:00,175.26,175.35,175.18,175.3,27106.0,167.3011,167.387,167.2247,167.3393,27106.0
2022-08-18 09:30:00,175.82,175.98,175.44,175.73,32744.0,167.8357,167.9884,167.4729,167.7498,32744.0
2022-08-18 09:35:00,175.7,175.8,175.31,175.33,10414.0,167.7211,167.8166,167.3488,167.3679,10414.0
2022-08-18 09:40:00,175.44,175.44,175.2,175.2,1457.0,167.4729,167.4729,167.2438,167.2438,1457.0
2022-08-18 09:45:00,175.18,175.35,175.1,175.24,1744.0,167.2247,167.387,167.1484,167.282,1744.0
2022-08-18 09:50:00,175.27,175.46,175.25,175.46,3382.0,167.3106,167.492,167.2916,167.492,3382.0
2022-08-18 09:55:00,175.43,175.47,175.34,175.44,1721.0,167.4634,167.5016,167.3775,167.4729,1721.0
2022-08-18 10:00:00,175.28,175.37,175.22,175.26,3667.0,167.3202,167.4061,167.2629,167.3011,3667.0
2022-08-18 10:05:00,175.31,175.31,175.09,175.2,1806.0,167.3488,167.3488,167.1388,167.2438,1806.0
2022-08-18 10:10:00,175.12,175.26,175.07,175.08,1680.0,167.1675,167.3011,167.1197,167.1293,1680.0
2022-08-18 10:15:00,175.07,175.1,174.92,174.94,1553.0,167.1197,167.1484,166.9765,166.9956,1553.0
2022-08-18 10:20:00,174.97,174.97,174.86,174.95,1750.0,167.0243,167.0243,166.9193,167.0052,1750.0
2022-08-18 10:25:00,174.98,175.18,174.98,175.09,12664.0,167.0338,167.2247,167.0338,167.1388,12664.0
2022-08-18 10:30:00,175.11,175.12,174.96,175.04,3683.0,167.1579,167.1675,167.0147,167.0911,3683.0
2022-08-18 10:35:00,175.03,175.04,174.76,174.76,2662.0,167.0815,167.0911,166.8238,166.8238,2662.0
2022-08-18 10:40:00,174.84,174.91,174.66,174.66,4354.0,166.9002,166.967,166.7283,166.7283,4354.0
2022-08-18 10:45:00,174.67,174.73,174.58,174.59,2911.0,166.7379,166.7952,166.652,166.6615,2911.0
2022-08-18 10:50:00,174.51,174.68,174.51,174.65,3457.0,166.5852,166.7474,166.5852,166.7188,3457.0
2022-08-18 10:55:00,174.63,174.64,174.5,174.59,7178.0,166.6997,166.7093,166.5756,166.6615,7178.0
2022-08-18 11:00:00,174.56,174.59,174.5,174.52,2843.0,166.6329,166.6615,166.5756,166.5947,2843.0
2022-08-18 11:05:00,174.51,174.52,174.4,174.51,2921.0,166.5852,166.5947,166.4802,166.5852,2921.0
2022-08-18 11:10:00,174.53,174.61,174.33,174.33,3159.0,166.6042,166.6806,166.4133,166.4133,3159.0
2022-08-18 11:15:00,174.28,174.32,174.25,174.25,2965.0,166.3656,166.4038,166.337,166.337,2965.0
2022-08-18 11:20:00,174.32,174.57,174.32,174.53,3599.0,166.4038,166.6424,166.4038,166.6042,3599.0
2022-08-18 11:25:00,174.56,174.61,174.52,174.61,400.0,166.6329,166.6806,166.5947,166.6806,400.0
2022-08-18 11:30:00,174.64,174.68,174.59,174.67,1309.0,166.7093,166.7474,166.6615,166.7379,1309.0
2022-08-18 11:35:00,174.66,174.73,174.63,174.72,3225.0,166.7283,166.7952,166.6997,166.7856,3225.0
2022-08-18 11:40:00,174.77,174.77,174.69,174.71,2534.0,166.8334,166.8334,166.757,166.7761,2534.0
2022-08-18 11:45:00,174.85,174.86,174.69,174.81,3812.0,166.9097,166.9193,166.757,166.8715,3812.0
2022-08-18 11:50:00,174.83,174.85,174.77,174.82,1394.0,166.8906,166.9097,166.8334,166.8811,1394.0
2022-08-18 11:55:00,174.78,174.8,174.63,174.64,8969.0,166.8429,166.862,166.6997,166.7093,8969.0
2022-08-18 12:00:00,174.65,174.68,174.59,174.59,1940.0,166.7188,166.7474,166.6615,166.6615,1940.0
2022-08-18 12:05:00,174.58,174.7,174.57,174.7,965.0,166.652,166.7665,166.6424,166.7665,965.0
2022-08-18 12:10:00,174.73,174.8,174.67,174.67,1453.0,166.7952,166.862,166.7379,166.7379,1453.0
2022-08-18 12:15:00,174.62,174.62,174.55,174.59,2076.0,166.6902,166.6902,166.6233,166.6615,2076.0
2022-08-18 12:20:00,174.59,174.59,174.44,174.46,3566.0,166.6615,166.6615,166.5183,166.5374,3566.0
2022-08-18 12:25:00,174.44,174.53,174.33,174.33,6337.0,166.5183,166.6042,166.4133,166.4133,6337.0
2022-08-18 12:30:00,174.3,174.42,174.27,174.38,2710.0,166.3847,166.4992,166.3561,166.4611,2710.0
2022-08-18 12:35:00,174.46,174.53,174.45,174.53,2815.0,166.5374,166.6042,166.5279,166.6042,2815.0
2022-08-18 12:40:00,174.5,174.5,174.45,174.47,700.0,166.5756,166.5756,166.5279,166.547,700.0
2022-08-18 12:45:00,174.43,174.46,174.39,174.39,1528.0,166.5088,166.5374,166.4706,166.4706,1528.0
2022-08-18 12:50:00,174.4,174.43,174.3,174.36,4520.0,166.4802,166.5088,166.3847,166.442,4520.0
2022-08-18 12:55:00,174.37,174.45,174.33,174.43,3448.0,166.4515,166.5279,166.4133,166.5088,3448.0
2022-08-18 13:00:00,174.37,174.39,174.35,174.35,574.0,166.4515,166.4706,166.4324,166.4324,574.0
2022-08-18 13:05:00,174.37,174.49,174.37,174.46,718.0,166.4515,166.5661,166.4515,166.5374,718.0
2022-08-18 13:10:00,174.47,174.52,174.4,174.4,1961.0,166.547,166.5947,166.4802,166.4802,1961.0
2022-08-18 13:15:00,174.35,174.38,174.34,174.35,663.0,166.4324,166.4611,166.4229,166.4324,663.0
2022-08-18 13:20:00,174.37,174.51,174.35,174.47,1679.0,166.4515,166.5852,166.4324,166.547,1679.0
2022-08-18 13:25:00,174.47,174.55,174.46,174.55,1310.0,166.547,166.6233,166.5374,166.6233,1310.0
2022-08-18 13:30:00,174.53,174.53,174.4,174.48,2500.0,166.6042,166.6042,166.4802,166.5565,2500.0
2022-08-18 13:35:00,174.5,174.52,174.46,174.46,1717.0,166.5756,166.5947,166.5374,166.5374,1717.0
2022-08-18 13:40:00,174.46,174.49,174.46,174.47,823.0,166.5374,166.5661,166.5374,166.547,823.0
2022-08-18 13:45:00,174.48,174.48,174.4,174.4,1142.0,166.5565,166.5565,166.4802,166.4802,1142.0
2022-08-18 13:50:00,174.39,174.39,174.29,174.29,3857.0,166.4706,166.4706,166.3751,166.3751,3857.0
2022-08-18 13:55:00,174.28,174.32,174.21,174.32,5516.0,166.3656,166.4038,166.2988,166.4038,5516.0
2022-08-18 14:00:00,174.37,174.37,174.29,174.3,3763.0,166.4515,166.4515,166.3751,166.3847,3763.0
2022-08-18 14:05:00,174.28,174.4,174.28,174.36,3514.0,166.3656,166.4802,166.3656,166.442,3514.0
2022-08-18 14:10:00,174.38,174.41,174.28,174.38,3578.0,166.4611,166.4897,166.3656,166.4611,3578.0
2022-08-18 14:15:00,174.38,174.55,174.38,174.53,4057.0,166.4611,166.6233,166.4611,166.6042,4057.0
2022-08-18 14:20:00,174.55,174.55,174.44,174.47,4885.0,166.6233,166.6233,166.5183,166.547,4885.0
2022-08-18 14:25:00,174.47,174.49,174.44,174.47,3805.0,166.547,166.5661,166.5183,166.547,3805.0
2022-08-18 14:30:00,174.43,174.49,174.37,174.49,6565.0,166.5088,166.5661,166.4515,166.5661,6565.0
2022-08-18 14:35:00,174.47,174.51,174.46,174.5,1326.0,166.547,166.5852,166.5374,166.5756,1326.0
2022-08-18 14:40:00,174.53,174.55,174.51,174.55,1798.0,166.6042,166.6233,166.5852,166.6233,1798.0
2022-08-18 14:45:00,174.57,174.6,174.5,174.5,1427.0,166.6424,166.6711,166.5756,166.5756,1427.0
2022-08-18 14:50:00,174.53,174.7,174.49,174.68,3004.0,166.6042,166.7665,166.5661,166.7474,3004.0
2022-08-18 14:55:00,174.64,174.74,174.64,174.71,3015.0,166.7093,166.8047,166.7093,166.7761,3015.0
2022-08-18 15:00:00,174.78,174.85,174.76,174.84,2740.0,166.8429,166.9097,166.8238,166.9002,2740.0
2022-08-18 15:05:00,174.89,174.89,174.82,174.88,1290.0,166.9479,166.9479,166.8811,166.9384,1290.0
2022-08-18 15:10:00,174.86,174.95,174.86,174.94,2061.0,166.9193,167.0052,166.9193,166.9956,2061.0
2022-08-18 15:15:00,174.98,175.08,174.96,174.98,7419.0,167.0338,167.1293,167.0147,167.0338,7419.0
2022-08-18 15:20:00,174.99,175.01,174.9,175.0,3947.0,167.0434,167.0625,166.9574,167.0529,3947.0
2022-08-18 15:25:00,174.99,175.02,174.93,174.97,7393.0,167.0434,167.072,166.9861,167.0243,7393.0
2022-08-18 15:30:00,174.99,175.2,174.95,175.2,6518.0,167.0434,167.2438,167.0052,167.2438,6518.0
2022-08-18 15:35:00,175.2,175.21,175.05,175.09,15130.0,167.2438,167.2534,167.1006,167.1388,15130.0
2022-08-18 15:40:00,175.1,175.18,175.08,175.13,7645.0,167.1484,167.2247,167.1293,167.177,7645.0
2022-08-18 15:45:00,175.11,175.13,175.03,175.05,7233.0,167.1579,167.177,167.0815,167.1006,7233.0
2022-08-18 15:50:00,175.03,175.06,174.86,174.91,15504.0,167.0815,167.1102,166.9193,166.967,15504.0
2022-08-18 15:55:00,174.93,175.04,174.77,174.99,51791.0,166.9861,167.0911,166.8334,167.0434,51791.0
2022-08-19 09:30:00,175.5,175.5,174.84,175.23,82815.0,167.5302,167.5302,166.9002,167.2725,82815.0
2022-08-19 09:35:00,175.48,175.54,175.04,175.06,8433.0,167.5111,167.5684,167.0911,167.1102,8433.0
2022-08-19 09:40:00,175.08,175.4,175.08,175.29,4829.0,167.1293,167.4347,167.1293,167.3297,4829.0
2022-08-19 09:45:00,175.26,175.5,175.24,175.33,5562.0,167.3011,167.5302,167.282,167.3679,5562.0
2022-08-19 09:50:00,175.23,175.35,174.77,174.77,3623.0,167.2725,167.387,166.8334,166.8334,3623.0
2022-08-19 09:55:00,174.75,174.89,174.67,174.86,7028.0,166.8143,166.9479,166.7379,166.9193,7028.0
2022-08-19 10:00:00,174.99,175.05,174.84,174.98,2149.0,167.0434,167.1006,166.9002,167.0338,2149.0
2022-08-19 10:05:00,174.94,175.16,174.94,174.99,3178.0,166.9956,167.2056,166.9956,167.0434,3178.0
2022-08-19 10:10:00,174.95,175.02,174.71,174.78,4230.0,167.0052,167.072,166.7761,166.8429,4230.0
2022-08-19 10:15:00,174.78,174.9,174.64,174.87,3644.0,166.8429,166.9574,166.7093,166.9288,3644.0
2022-08-19 10:20:00,174.98,175.11,174.95,175.02,3389.0,167.0338,167.1579,167.0052,167.072,3389.0
2022-08-19 10:25:00,175.01,175.24,175.01,175.21,3033.0,167.0625,167.282,167.0625,167.2534,3033.0
2022-08-19 10:30:00,175.25,175.25,175.18,175.18,750.0,167.2916,167.2916,167.2247,167.2247,750.0
2022-08-19 10:35:00,175.22,175.22,175.03,175.04,2718.0,167.2629,167.2629,167.0815,167.0911,2718.0
2022-08-19 10:40:00,175.2,175.2,174.89,174.9,2421.0,167.2438,167.2438,166.9479,166.9574,2421.0
2022-08-19 10:45:00,174.84,174.97,174.84,174.94,2717.0,166.9002,167.0243,166.9002,166.9956,2717.0
2022-08-19 10:50:00,174.98,174.98,174.85,174.96,2058.0,167.0338,167.0338,166.9097,167.0147,2058.0
2022-08-19 10:55:00,174.93,174.93,174.79,174.93,2642.0,166.9861,166.9861,166.8524,166.9861,2642.0
2022-08-19 11:00:00,174.97,175.04,174.88,174.93,5028.0,167.0243,167.0911,166.9384,166.9861,5028.0
2022-08-19 11:05:00,174.95,174.95,174.64,174.64,7045.0,167.0052,167.0052,166.7093,166.7093,7045.0
2022-08-19 11:10:00,174.64,174.79,174.58,174.79,6048.0,166.7093,166.8524,166.652,166.8524,6048.0
2022-08-19 11:15:00,174.84,174.86,174.7,174.83,16974.0,166.9002,166.9193,166.7665,166.8906,16974.0
2022-08-19 11:20:00,174.81,174.88,174.78,174.87,1694.0,166.8715,166.9384,166.8429,166.9288,1694.0
2022-08-19 11:25:00,174.88,174.9,174.82,174.9,2617.0,166.9384,166.9574,166.8811,166.9574,2617.0
2022-08-19 11:30:00,174.91,174.91,174.73,174.76,1342.0,166.967,166.967,166.7952,166.8238,1342.0
2022-08-19 11:35:00,174.85,174.86,174.7,174.71,1525.0,166.9097,166.9193,166.7665,166.7761,1525.0
2022-08-19 11:40:00,174.7,174.83,174.64,174.82,2856.0,166.7665,166.8906,166.7093,166.8811,2856.0
2022-08-19 11:45:00,174.8,174.82,174.7,174.76,2781.0,166.862,166.8811,166.7665,166.8238,2781.0
2022-08-19 11:50:00,174.81,174.82,174.67,174.78,3002.0,166.8715,166.8811,166.7379,166.8429,3002.0
2022-08-19 11:55:00,174.83,174.86,174.75,174.85,2332.0,166.8906,166.9193,166.8143,166.9097,2332.0
2022-08-19 12:00:00,174.91,174.91,174.77,174.84,2570.0,166.967,166.967,166.8334,166.9002,2570.0
2022-08-19 12:05:00,174.84,174.85,174.74,174.84,2268.0,166.9002,166.9097,166.8047,166.9002,2268.0
2022-08-19 12:10:00,174.88,174.93,174.83,174.91,3319.0,166.9384,166.9861,166.8906,166.967,3319.0
2022-08-19 12:15:00,174.91,174.99,174.91,174.98,1991.0,166.967,167.0434,166.967,167.0338,1991.0
2022-08-19 12:20:00,174.98,175.04,174.9,174.93,6685.0,167.0338,167.0911,166.9574,166.9861,6685.0
2022-08-19 12:25:00,174.96,174.97,174.81,174.82,4246.0,167.0147,167.0243,166.8715,166.8811,4246.0
2022-08-19 12:30:00,174.83,174.96,174.82,174.96,3246.0,166.8906,167.0147,166.8811,167.0147,3246.0
2022-08-19 12:35:00,174.94,175.08,174.92,175.08,13306.0,166.9956,167.1293,166.9765,167.1293,13306.0
2022-08-19 12:40:00,175.06,175.07,175.02,175.06,1398.0,167.1102,167.1197,167.072,167.1102,1398.0
2022-08-19 12:45:00,175.09,175.18,175.07,175.09,5565.0,167.1388,167.2247,167.1197,167.1388,5565.0
2022-08-19 12:50:00,175.09,175.19,175.07,175.14,1700.0,167.1388,167.2343,167.1197,167.1865,1700.0
2022-08-19 12:55:00,175.18,175.26,175.13,175.13,3709.0,167.2247,167.3011,167.177,167.177,3709.0
2022-08-19 13:00:00,175.1,175.13,175.03,175.13,1514.0,167.1484,167.177,167.0815,167.177,1514.0
2022-08-19 13:05:00,175.12,175.15,175.08,175.08,1800.0,167.1675,167.1961,167.1293,167.1293,1800.0
2022-08-19 13:10:00,175.12,175.14,174.99,174.99,2478.0,167.1675,167.1865,167.0434,167.0434,2478.0
2022-08-19 13:15:00,175.01,175.11,175.01,175.11,2868.0,167.0625,167.1579,167.0625,167.1579,2868.0
2022-08-19 13:20:00,175.11,175.19,175.11,175.18,1529.0,167.1579,167.2343,167.1579,167.2247,1529.0
2022-08-19 13:25:00,175.18,175.2,175.12,175.16,3144.0,167.2247,167.2438,167.1675,167.2056,3144.0
2022-08-19 13:30:00,175.14,175.15,174.95,174.99,3444.0,167.1865,167.1961,167.0052,167.0434,3444.0
2022-08-19 13:35:00,174.96,174.96,174.84,174.88,2317.0,167.0147,167.0147,166.9002,166.9384,2317.0
2022-08-19 13:40:00,174.81,174.96,174.79,174.92,3965.0,166.8715,167.0147,166.8524,166.9765,3965.0
2022-08-19 13:45:00,174.9,175.0,174.89,174.96,2173.0,166.9574,167.0529,166.9479,167.0147,2173.0
2022-08-19 13:50:00,174.98,175.05,174.95,174.98,2343.0,167.0338,167.1006,167.0052,167.0338,2343.0
2022-08-19 13:55:00,175.0,175.01,174.95,174.95,1626.0,167.0529,167.0625,167.0052,167.0052,1626.0
2022-08-19 14:00:00,174.94,174.95,174.85,174.93,3065.0,166.9956,167.0052,166.9097,166.9861,3065.0
2022-08-19 14:05:00,174.98,175.0,174.87,174.87,3827.0,167.0338,167.0529,166.9288,166.9288,3827.0
2022-08-19 14:10:00,174.86,174.87,174.68,174.75,5078.0,166.9193,166.9288,166.7474,166.8143,5078.0
2022-08-19 14:15:00,174.78,174.78,174.62,174.66,4000.0,166.8429,166.8429,166.6902,166.7283,4000.0
2022-08-19 14:20:00,174.63,174.66,174.59,174.65,3276.0,166.6997,166.7283,166.6615,166.7188,3276.0
2022-08-19 14:25:00,174.66,174.79,174.64,174.75,4912.0,166.7283,166.8524,166.7093,166.8143,4912.0
2022-08-19 14:30:00,174.72,174.72,174.57,174.62,3977.0,166.7856,166.7856,166.6424,166.6902,3977.0
2022-08-19 14:35:00,174.59,174.59,174.46,174.46,2619.0,166.6615,166.6615,166.5374,166.5374,2619.0
2022-08-19 14:40:00,174.38,174.47,174.37,174.41,3782.0,166.4611,166.547,166.4515,166.4897,3782.0
2022-08-19 14:45:00,174.44,174.48,174.41,174.45,3831.0,166.5183,166.5565,166.4897,166.5279,3831.0
2022-08-19 14:50:00,174.46,174.46,174.34,174.36,2033.0,166.5374,166.5374,166.4229,166.442,2033.0
2022-08-19 14:55:00,174.32,174.34,174.19,174.28,5075.0,166.4038,166.4229,166.2797,166.3656,5075.0
2022-08-19 15:00:00,174.28,174.31,174.19,174.23,3204.0,166.3656,166.3942,166.2797,166.3179,3204.0
2022-08-19 15:05:00,174.23,174.27,174.14,174.16,5576.0,166.3179,166.3561,166.232,166.2511,5576.0
2022-08-19 15:10:00,174.17,174.34,174.17,174.29,3407.0,166.2606,166.4229,166.2606,166.3751,3407.0
2022-08-19 15:15:00,174.29,174.45,174.29,174.39,3757.0,166.3751,166.5279,166.3751,166.4706,3757.0
2022-08-19 15:20:00,174.37,174.43,174.33,174.38,5329.0,166.4515,166.5088,166.4133,166.4611,5329.0
2022-08-19 15:25:00,174.39,174.39,174.18,174.24,4367.0,166.4706,166.4706,166.2701,166.3274,4367.0
2022-08-19 15:30:00,174.21,174.29,174.13,174.2,8931.0,166.2988,166.3751,166.2224,166.2892,8931.0
2022-08-19 15:35:00,174.19,174.29,174.1,174.26,7962.0,166.2797,166.3751,166.1938,166.3465,7962.0
2022-08-19 15:40:00,174.28,174.35,174.19,174.34,8581.0,166.3656,166.4324,166.2797,166.4229,8581.0
2022-08-19 15:45:00,174.33,174.45,174.26,174.45,11473.0,166.4133,166.5279,166.3465,166.5279,11473.0
2022-08-19 15:50:00,174.42,174.62,174.3,174.41,16954.0,166.4992,166.6902,166.3847,166.4897,16954.0
2022-08-19 15:55:00,174.41,174.48,174.25,174.37,86601.0,166.4897,166.5565,166.337,166.4515,86601.0
2022-08-22 09:30:00,173.18,173.77,172.62,173.71,33865.0,165.3156,165.8788,164.781,165.8215,33865.0
2022-08-22 09:35:00,173.76,173.85,173.33,173.45,6248.0,165.8692,165.9551,165.4587,165.5733,6248.0
2022-08-22 09:40:00,173.39,173.79,173.28,173.68,5330.0,165.516,165.8979,165.411,165.7928,5330.0
2022-08-22 09:45:00,173.68,173.76,173.57,173.58,3395.0,165.7928,165.8692,165.6878,165.6974,3395.0
2022-08-22 09:50:00,173.57,173.87,173.45,173.73,6283.0,165.6878,165.9742,165.5733,165.8406,6283.0
2022-08-22 09:55:00,173.79,174.14,173.76,174.14,7795.0,165.8979,166.232,165.8692,166.232,7795.0
2022-08-22 10:00:00,174.09,174.4,174.08,174.18,6435.0,166.1842,166.4802,166.1747,166.2701,6435.0
2022-08-22 10:05:00,174.17,174.21,174.03,174.21,3952.0,166.2606,166.2988,166.127,166.2988,3952.0
2022-08-22 10:10:00,174.29,174.59,174.29,174.59,16038.0,166.3751,166.6615,166.3751,166.6615,16038.0
2022-08-22 10:15:00,174.59,174.92,174.5,174.92,14072.0,166.6615,166.9765,166.5756,166.9765,14072.0
2022-08-22 10:20:00,174.88,175.08,174.84,174.99,24409.0,166.9384,167.1293,166.9002,167.0434,24409.0
2022-08-22 10:25:00,175.01,175.16,174.83,174.88,23507.0,167.0625,167.2056,166.8906,166.9384,23507.0
2022-08-22 10:30:00,174.88,175.11,174.77,175.01,10227.0,166.9384,167.1579,166.8334,167.0625,10227.0
2022-08-22 10:35:00,175.05,175.13,174.8,174.88,11513.0,167.1006,167.177,166.862,166.9384,11513.0
2022-08-22 10:40:00,174.86,175.2,174.83,175.06,18899.0,166.9193,167.2438,166.8906,167.1102,18899.0
2022-08-22 10:45:00,175.05,175.06,174.93,174.99,9027.0,167.1006,167.1102,166.9861,167.0434,9027.0
2022-08-22 10:50:00,175.0,175.0,174.8,174.91,17375.0,167.0529,167.0529,166.862,166.967,17375.0
2022-08-22 10:55:00,174.9,175.0,174.88,175.0,11924.0,166.9574,167.0529,166.9384,167.0529,11924.0
2022-08-22 11:00:00,175.0,175.0,174.87,174.94,13663.0,167.0529,167.0529,166.9288,166.9956,13663.0
2022-08-22 11:05:00,174.94,175.0,174.85,174.92,10914.0,166.9956,167.0529,166.9097,166.9765,10914.0
2022-08-22 11:10:00,174.93,175.01,174.89,174.99,6855.0,166.9861,167.0625,166.9479,167.0434,6855.0
2022-08-22 11:15:00,174.97,175.05,174.95,174.96,6144.0,167.0243,167.1006,167.0052,167.0147,6144.0
2022-08-22 11:20:00,174.96,175.04,174.81,174.83,8168.0,167.0147,167.0911,166.8715,166.8906,8168.0
2022-08-22 11:25:00,174.81,174.94,174.77,174.9,7838.0,166.8715,166.9956,166.8334,166.9574,7838.0
2022-08-22 11:30:00,174.93,174.97,174.86,174.89,11616.0,166.9861,167.0243,166.9193,166.9479,11616.0
2022-08-22 11:35:00,174.89,174.93,174.85,174.9,10718.0,166.9479,166.9861,166.9097,166.9574,10718.0
2022-08-22 11:40:00,174.93,175.05,174.91,174.93,20945.0,166.9861,167.1006,166.967,166.9861,20945.0
2022-08-22 11:45:00,174.93,175.01,174.84,174.84,12033.0,166.9861,167.0625,166.9002,166.9002,12033.0
2022-08-22 11:50:00,174.86,175.04,174.86,174.94,7556.0,166.9193,167.0911,166.9193,166.9956,7556.0
2022-08-22 11:55:00,174.94,175.15,174.91,175.13,8663.0,166.9956,167.1961,166.967,167.177,8663.0
2022-08-22 12:00:00,175.14,175.26,175.08,175.1,17935.0,167.1865,167.3011,167.1293,167.1484,17935.0
2022-08-22 12:05:00,175.09,175.1,174.82,174.82,6785.0,167.1388,167.1484,166.8811,166.8811,6785.0
2022-08-22 12:10:00,174.82,174.82,174.68,174.74,6332.0,166.8811,166.8811,166.7474,166.8047,6332.0
2022-08-22 12:15:00,174.73,174.78,174.7,174.78,7974.0,166.7952,166.8429,166.7665,166.8429,7974.0
2022-08-22 12:20:00,174.82,175.12,174.82,175.06,4982.0,166.8811,167.1675,166.8811,167.1102,4982.0
2022-08-22 12:25:00,175.08,175.1,174.96,174.98,3697.0,167.1293,167.1484,167.0147,167.0338,3697.0
2022-08-22 12:30:00,175.0,175.01,174.78,174.84,8259.0,167.0529,167.0625,166.8429,166.9002,8259.0
2022-08-22 12:35:00,174.71,174.89,174.7,174.86,4105.0,166.7761,166.9479,166.7665,166.9193,4105.0
2022-08-22 12:40:00,174.84,174.84,174.77,174.77,3598.0,166.9002,166.9002,166.8334,166.8334,3598.0
2022-08-22 12:45:00,174.77,174.79,174.61,174.77,6188.0,166.8334,166.8524,166.6806,166.8334,6188.0
2022-08-22 12:50:00,174.74,174.79,174.68,174.78,4253.0,166.8047,166.8524,166.7474,166.8429,4253.0
2022-08-22 12:55:00,174.78,174.88,174.76,174.82,2662.0,166.8429,166.9384,166.8238,166.8811,2662.0
2022-08-22 13:00:00,174.82,174.87,174.69,174.69,4335.0,166.8811,166.9288,166.757,166.757,4335.0
2022-08-22 13:05:00,174.68,174.7,174.57,174.63,3738.0,166.7474,166.7665,166.6424,166.6997,3738.0
2022-08-22 13:10:00,174.62,174.64,174.55,174.62,3499.0,166.6902,166.7093,166.6233,166.6902,3499.0
2022-08-22 13:15:00,174.64,174.69,174.51,174.51,4004.0,166.7093,166.757,166.5852,166.5852,4004.0
2022-08-22 13:20:00,174.49,174.54,174.43,174.45,3553.0,166.5661,166.6138,166.5088,166.5279,3553.0
2022-08-22 13:25:00,174.5,174.66,174.5,174.62,3250.0,166.5756,166.7283,166.5756,166.6902,3250.0
2022-08-22 13:30:00,174.59,174.63,174.44,174.46,8524.0,166.6615,166.6997,166.5183,166.5374,8524.0
2022-08-22 13:35:00,174.45,174.49,174.34,174.34,6954.0,166.5279,166.5661,166.4229,166.4229,6954.0
2022-08-22 13:40:00,174.34,174.49,174.23,174.45,5420.0,166.4229,166.5661,166.3179,166.5279,5420.0
2022-08-22 13:45:00,174.52,174.55,174.47,174.48,5182.0,166.5947,166.6233,166.547,166.5565,5182.0
2022-08-22 13:50:00,174.43,174.49,174.22,174.24,7043.0,166.5088,166.5661,166.3083,166.3274,7043.0
2022-08-22 13:55:00,174.23,174.23,173.93,173.99,11206.0,166.3179,166.3179,166.0315,166.0888,11206.0
2022-08-22 14:00:00,173.96,174.14,173.91,174.09,8760.0,166.0601,166.232,166.0124,166.1842,8760.0
2022-08-22 14:05:00,174.09,174.15,174.06,174.12,4549.0,166.1842,166.2415,166.1556,166.2129,4549.0
2022-08-22 14:10:00,174.13,174.17,174.04,174.16,4807.0,166.2224,166.2606,166.1365,166.2511,4807.0
2022-08-22 14:15:00,174.14,174.27,174.1,174.25,3635.0,166.232,166.3561,166.1938,166.337,3635.0
2022-08-22 14:20:00,174.25,174.34,174.19,174.31,5682.0,166.337,166.4229,166.2797,166.3942,5682.0
2022-08-22 14:25:00,174.31,174.39,174.26,174.37,14179.0,166.3942,166.4706,166.3465,166.4515,14179.0
2022-08-22 14:30:00,174.38,174.43,174.3,174.37,4090.0,166.4611,166.5088,166.3847,166.4515,4090.0
2022-08-22 14:35:00,174.41,174.57,174.39,174.56,12318.0,166.4897,166.6424,166.4706,166.6329,12318.0
2022-08-22 14:40:00,174.57,174.58,174.39,174.42,8022.0,166.6424,166.652,166.4706,166.4992,8022.0
2022-08-22 14:45:00,174.37,174.4,174.27,174.27,6242.0,166.4515,166.4802,166.3561,166.3561,6242.0
2022-08-22 14:50:00,174.28,174.29,174.23,174.28,4615.0,166.3656,166.3751,166.3179,166.3656,4615.0
2022-08-22 14:55:00,174.3,174.39,174.27,174.38,4701.0,166.3847,166.4706,166.3561,166.4611,4701.0
2022-08-22 15:00:00,174.38,174.49,174.31,174.35,7414.0,166.4611,166.5661,166.3942,166.4324,7414.0
2022-08-22 15:05:00,174.37,174.47,174.36,174.45,7633.0,166.4515,166.547,166.442,166.5279,7633.0
2022-08-22 15:10:00,174.49,174.68,174.48,174.67,5138.0,166.5661,166.7474,166.5565,166.7379,5138.0
2022-08-22 15:15:00,174.68,174.69,174.58,174.58,8990.0,166.7474,166.757,166.652,166.652,8990.0
2022-08-22 15:20:00,174.59,174.67,174.48,174.59,8902.0,166.6615,166.7379,166.5565,166.6615,8902.0
2022-08-22 15:25:00,174.61,174.64,174.38,174.38,8584.0,166.6806,166.7093,166.4611,166.4611,8584.0
2022-08-22 15:30:00,174.39,174.43,174.19,174.28,15959.0,166.4706,166.5088,166.2797,166.3656,15959.0
2022-08-22 15:35:00,174.24,174.37,174.23,174.29,10453.0,166.3274,166.4515,166.3179,166.3751,10453.0
2022-08-22 15:40:00,174.24,174.28,173.89,173.89,9282.0,166.3274,166.3656,165.9933,165.9933,9282.0
2022-08-22 15:45:00,173.88,174.1,173.85,174.1,20455.0,165.9838,166.1938,165.9551,166.1938,20455.0
2022-08-22 15:50:00,174.09,174.4,174.08,174.26,21497.0,166.1842,166.4802,166.1747,166.3465,21497.0
2022-08-22 15:55:00,174.26,174.31,174.09,174.24,50625.0,166.3465,166.3942,166.1842,166.3274,50625.0
2022-08-23 09:30:00,173.39,174.0,172.97,172.97,29273.0,165.516,166.0983,165.1151,165.1151,29273.0
2022-08-23 09:35:00,172.96,173.82,172.96,173.73,10101.0,165.1055,165.9265,165.1055,165.8406,10101.0
2022-08-23 09:40:00,173.86,174.04,173.45,173.49,6434.0,165.9647,166.1365,165.5733,165.6115,6434.0
2022-08-23 09:45:00,173.51,173.62,173.22,173.36,5898.0,165.6306,165.7356,165.3537,165.4874,5898.0
2022-08-23 09:50:00,173.29,173.47,173.04,173.07,7738.0,165.4206,165.5924,165.1819,165.2106,7738.0
2022-08-23 09:55:00,173.1,173.21,173.03,173.15,3411.0,165.2392,165.3442,165.1724,165.2869,3411.0
2022-08-23 10:00:00,173.08,173.48,173.08,173.46,3812.0,165.2201,165.6019,165.2201,165.5828,3812.0
2022-08-23 10:05:00,173.46,173.5,173.26,173.26,6856.0,165.5828,165.621,165.3919,165.3919,6856.0
2022-08-23 10:10:00,173.23,173.33,172.88,172.89,9561.0,165.3633,165.4587,165.0292,165.0387,9561.0
2022-08-23 10:15:00,172.9,173.03,172.86,173.03,2481.0,165.0483,165.1724,165.0101,165.1724,2481.0
2022-08-23 10:20:00,173.04,173.22,173.02,173.22,4577.0,165.1819,165.3537,165.1628,165.3537,4577.0
2022-08-23 10:25:00,173.24,173.25,173.11,173.12,7226.0,165.3728,165.3824,165.2487,165.2583,7226.0
2022-08-23 10:30:00,173.12,173.47,173.12,173.47,4053.0,165.2583,165.5924,165.2583,165.5924,4053.0
2022-08-23 10:35:00,173.53,173.64,173.4,173.57,6662.0,165.6497,165.7547,165.5256,165.6878,6662.0
2022-08-23 10:40:00,173.56,173.56,173.39,173.53,4093.0,165.6783,165.6783,165.516,165.6497,4093.0
2022-08-23 10:45:00,173.53,173.64,173.47,173.64,4897.0,165.6497,165.7547,165.5924,165.7547,4897.0
2022-08-23 10:50:00,173.64,173.74,173.6,173.6,4937.0,165.7547,165.8501,165.7165,165.7165,4937.0
2022-08-23 10:55:00,173.59,173.66,173.46,173.56,5489.0,165.7069,165.7738,165.5828,165.6783,5489.0
2022-08-23 11:00:00,173.59,173.6,173.11,173.19,4997.0,165.7069,165.7165,165.2487,165.3251,4997.0
2022-08-23 11:05:00,173.03,173.03,172.78,172.88,4590.0,165.1724,165.1724,164.9337,165.0292,4590.0
2022-08-23 11:10:00,172.84,172.94,172.69,172.93,5947.0,164.991,165.0865,164.8478,165.0769,5947.0
2022-08-23 11:15:00,172.94,173.1,172.94,173.0,3056.0,165.0865,165.2392,165.0865,165.1437,3056.0
2022-08-23 11:20:00,173.0,173.09,173.0,173.03,3059.0,165.1437,165.2296,165.1437,165.1724,3059.0
2022-08-23 11:25:00,173.08,173.23,173.08,173.17,3592.0,165.2201,165.3633,165.2201,165.306,3592.0
2022-08-23 11:30:00,173.18,173.33,173.18,173.23,3004.0,165.3156,165.4587,165.3156,165.3633,3004.0
2022-08-23 11:35:00,173.34,173.44,173.33,173.36,3855.0,165.4683,165.5637,165.4587,165.4874,3855.0
2022-08-23 11:40:00,173.38,173.42,173.26,173.3,4950.0,165.5065,165.5447,165.3919,165.4301,4950.0
2022-08-23 11:45:00,173.31,173.49,173.28,173.49,4278.0,165.4397,165.6115,165.411,165.6115,4278.0
2022-08-23 11:50:00,173.48,173.48,173.33,173.37,4853.0,165.6019,165.6019,165.4587,165.4969,4853.0
2022-08-23 11:55:00,173.37,173.55,173.31,173.53,3651.0,165.4969,165.6688,165.4397,165.6497,3651.0
2022-08-23 12:00:00,173.5,173.51,173.34,173.37,3629.0,165.621,165.6306,165.4683,165.4969,3629.0
2022-08-23 12:05:00,173.37,173.47,173.31,173.47,2968.0,165.4969,165.5924,165.4397,165.5924,2968.0
2022-08-23 12:10:00,173.47,173.56,173.39,173.5,3077.0,165.5924,165.6783,165.516,165.621,3077.0
2022-08-23 12:15:00,173.45,173.48,173.33,173.37,3610.0,165.5733,165.6019,165.4587,165.4969,3610.0
2022-08-23 12:20:00,173.36,173.36,173.06,173.06,4792.0,165.4874,165.4874,165.201,165.201,4792.0
2022-08-23 12:25:00,173.06,173.1,172.88,172.91,2839.0,165.201,165.2392,165.0292,165.0578,2839.0
2022-08-23 12:30:00,172.9,173.1,172.88,173.1,2463.0,165.0483,165.2392,165.0292,165.2392,2463.0
2022-08-23 12:35:00,173.12,173.35,173.11,173.32,4105.0,165.2583,165.4778,165.2487,165.4492,4105.0
2022-08-23 12:40:00,173.35,173.47,173.32,173.45,3360.0,165.4778,165.5924,165.4492,165.5733,3360.0
2022-08-23 12:45:00,173.44,173.48,173.42,173.42,2423.0,165.5637,165.6019,165.5447,165.5447,2423.0
2022-08-23 12:50:00,173.41,173.44,173.37,173.37,3163.0,165.5351,165.5637,165.4969,165.4969,3163.0
2022-08-23 12:55:00,173.35,173.4,173.34,173.36,3185.0,165.4778,165.5256,165.4683,165.4874,3185.0
2022-08-23 13:00:00,173.34,173.37,173.28,173.37,6983.0,165.4683,165.4969,165.411,165.4969,6983.0
2022-08-23 13:05:00,173.38,173.47,173.35,173.39,9857.0,165.5065,165.5924,165.4778,165.516,9857.0
2022-08-23 13:10:00,173.4,173.53,173.4,173.52,8003.0,165.5256,165.6497,165.5256,165.6401,8003.0
2022-08-23 13:15:00,173.58,173.71,173.57,173.61,6303.0,165.6974,165.8215,165.6878,165.726,6303.0
2022-08-23 13:20:00,173.6,173.67,173.51,173.52,4633.0,165.7165,165.7833,165.6306,165.6401,4633.0
2022-08-23 13:25:00,173.54,173.68,173.52,173.68,18212.0,165.6592,165.7928,165.6401,165.7928,18212.0
2022-08-23 13:30:00,173.68,173.83,173.64,173.73,6825.0,165.7928,165.936,165.7547,165.8406,6825.0
2022-08-23 13:35:00,173.75,173.75,173.66,173.68,8721.0,165.8597,165.8597,165.7738,165.7928,8721.0
2022-08-23 13:40:00,173.67,173.74,173.6,173.62,18872.0,165.7833,165.8501,165.7165,165.7356,18872.0
2022-08-23 13:45:00,173.55,173.62,173.51,173.58,12430.0,165.6688,165.7356,165.6306,165.6974,12430.0
2022-08-23 13:50:00,173.56,173.58,173.41,173.5,24877.0,165.6783,165.6974,165.5351,165.621,24877.0
2022-08-23 13:55:00,173.49,173.49,173.29,173.39,10786.0,165.6115,165.6115,165.4206,165.516,10786.0
2022-08-23 14:00:00,173.45,173.47,173.34,173.41,15329.0,165.5733,165.5924,165.4683,165.5351,15329.0
2022-08-23 14:05:00,173.41,173.6,173.36,173.57,16796.0,165.5351,165.7165,165.4874,165.6878,16796.0
2022-08-23 14:10:00,173.55,173.56,173.49,173.5,5051.0,165.6688,165.6783,165.6115,165.621,5051.0
2022-08-23 14:15:00,173.52,173.77,173.52,173.77,27263.0,165.6401,165.8788,165.6401,165.8788,27263.0
2022-08-23 14:20:00,173.79,173.92,173.79,173.88,37207.0,165.8979,166.022,165.8979,165.9838,37207.0
2022-08-23 14:25:00,173.91,174.02,173.77,173.97,23930.0,166.0124,166.1174,165.8788,166.0697,23930.0
2022-08-23 14:30:00,173.97,174.12,173.95,174.12,10264.0,166.0697,166.2129,166.0506,166.2129,10264.0
2022-08-23 14:35:00,174.11,174.12,173.6,173.64,7403.0,166.2033,166.2129,165.7165,165.7547,7403.0
2022-08-23 14:40:00,173.59,173.73,173.57,173.68,2996.0,165.7069,165.8406,165.6878,165.7928,2996.0
2022-08-23 14:45:00,173.64,173.64,173.55,173.6,5508.0,165.7547,165.7547,165.6688,165.7165,5508.0
2022-08-23 14:50:00,173.61,173.65,173.47,173.47,3706.0,165.726,165.7642,165.5924,165.5924,3706.0
2022-08-23 14:55:00,173.46,173.57,173.41,173.54,5389.0,165.5828,165.6878,165.5351,165.6592,5389.0
2022-08-23 15:00:00,173.57,173.75,173.57,173.75,5267.0,165.6878,165.8597,165.6878,165.8597,5267.0
2022-08-23 15:05:00,173.79,173.89,173.75,173.87,4569.0,165.8979,165.9933,165.8597,165.9742,4569.0
2022-08-23 15:10:00,173.86,173.99,173.84,173.91,5242.0,165.9647,166.0888,165.9456,166.0124,5242.0
2022-08-23 15:15:00,173.91,173.99,173.88,173.91,5204.0,166.0124,166.0888,165.9838,166.0124,5204.0
2022-08-23 15:20:00,173.88,173.89,173.63,173.63,7047.0,165.9838,165.9933,165.7451,165.7451,7047.0
2022-08-23 15:25:00,173.59,173.75,173.59,173.7,5906.0,165.7069,165.8597,165.7069,165.8119,5906.0
2022-08-23 15:30:00,173.69,173.76,173.62,173.72,7016.0,165.8024,165.8692,165.7356,165.831,7016.0
2022-08-23 15:35:00,173.69,173.72,173.6,173.66,9958.0,165.8024,165.831,165.7165,165.7738,9958.0
2022-08-23 15:40:00,173.67,173.75,173.55,173.56,8912.0,165.7833,165.8597,165.6688,165.6783,8912.0
2022-08-23 15:45:00,173.54,173.59,173.48,173.56,18182.0,165.6592,165.7069,165.6019,165.6783,18182.0
2022-08-23 15:50:00,173.55,173.62,173.37,173.49,17731.0,165.6688,165.7356,165.4969,165.6115,17731.0
2022-08-23 15:55:00,173.48,173.53,173.36,173.43,40709.0,165.6019,165.6497,165.4874,165.5542,40709.0
2022-08-24 09:30:00,173.79,174.13,173.45,173.65,38467.0,165.8979,166.2224,165.5733,165.7642,38467.0
2022-08-24 09:35:00,173.65,173.78,173.37,173.45,17401.0,165.7642,165.8883,165.4969,165.5733,17401.0
2022-08-24 09:40:00,173.46,173.69,173.29,173.51,16417.0,165.5828,165.8024,165.4206,165.6306,16417.0
2022-08-24 09:45:00,173.5,173.58,173.41,173.48,2993.0,165.621,165.6974,165.5351,165.6019,2993.0
2022-08-24 09:50:00,173.42,173.61,173.34,173.51,8916.0,165.5447,165.726,165.4683,165.6306,8916.0
2022-08-24 09:55:00,173.5,173.51,173.24,173.27,6105.0,165.621,165.6306,165.3728,165.4015,6105.0
2022-08-24 10:00:00,173.31,173.58,173.31,173.58,8897.0,165.4397,165.6974,165.4397,165.6974,8897.0
2022-08-24 10:05:00,173.51,173.63,173.45,173.45,5616.0,165.6306,165.7451,165.5733,165.5733,5616.0
2022-08-24 10:10:00,173.53,173.61,173.38,173.44,13724.0,165.6497,165.726,165.5065,165.5637,13724.0
2022-08-24 10:15:00,173.39,173.64,173.38,173.55,5586.0,165.516,165.7547,165.5065,165.6688,5586.0
2022-08-24 10:20:00,173.55,173.68,173.46,173.68,9018.0,165.6688,165.7928,165.5828,165.7928,9018.0
2022-08-24 10:25:00,173.64,173.71,173.54,173.55,7335.0,165.7547,165.8215,165.6592,165.6688,7335.0
2022-08-24 10:30:00,173.53,173.58,173.38,173.4,3073.0,165.6497,165.6974,165.5065,165.5256,3073.0
2022-08-24 10:35:00,173.43,173.51,173.34,173.44,5703.0,165.5542,165.6306,165.4683,165.5637,5703.0
2022-08-24 10:40:00,173.39,173.45,173.29,173.41,3586.0,165.516,165.5733,165.4206,165.5351,3586.0
2022-08-24 10:45:00,173.41,173.49,173.34,173.46,3610.0,165.5351,165.6115,165.4683,165.5828,3610.0
2022-08-24 10:50:00,173.44,173.44,173.31,173.31,3508.0,165.5637,165.5637,165.4397,165.4397,3508.0
2022-08-24 10:55:00,173.35,173.38,173.22,173.24,3841.0,165.4778,165.5065,165.3537,165.3728,3841.0
2022-08-24 11:00:00,173.2,173.23,173.06,173.17,3841.0,165.3346,165.3633,165.201,165.306,3841.0
2022-08-24 11:05:00,173.17,173.17,172.88,172.88,4117.0,165.306,165.306,165.0292,165.0292,4117.0
2022-08-24 11:10:00,172.88,173.08,172.78,173.07,6102.0,165.0292,165.2201,164.9337,165.2106,6102.0
2022-08-24 11:15:00,173.1,173.22,173.0,173.19,3967.0,165.2392,165.3537,165.1437,165.3251,3967.0
2022-08-24 11:20:00,173.19,173.49,173.17,173.41,5192.0,165.3251,165.6115,165.306,165.5351,5192.0
2022-08-24 11:25:00,173.42,173.64,173.42,173.64,4068.0,165.5447,165.7547,165.5447,165.7547,4068.0
2022-08-24 11:30:00,173.68,173.68,173.56,173.64,3971.0,165.7928,165.7928,165.6783,165.7547,3971.0
2022-08-24 11:35:00,173.62,173.76,173.61,173.73,9976.0,165.7356,165.8692,165.726,165.8406,9976.0
2022-08-24 11:40:00,173.74,173.74,173.65,173.65,8398.0,165.8501,165.8501,165.7642,165.7642,8398.0
2022-08-24 11:45:00,173.65,173.65,173.51,173.57,6225.0,165.7642,165.7642,165.6306,165.6878,6225.0
2022-08-24 11:50:00,173.59,173.67,173.49,173.63,10242.0,165.7069,165.7833,165.6115,165.7451,10242.0
2022-08-24 11:55:00,173.67,173.69,173.51,173.52,2874.0,165.7833,165.8024,165.6306,165.6401,2874.0
2022-08-24 12:00:00,173.53,173.58,173.44,173.44,2806.0,165.6497,165.6974,165.5637,165.5637,2806.0
2022-08-24 12:05:00,173.4,173.52,173.34,173.49,3320.0,165.5256,165.6401,165.4683,165.6115,3320.0
2022-08-24 12:10:00,173.5,173.53,173.42,173.43,3699.0,165.621,165.6497,165.5447,165.5542,3699.0
2022-08-24 12:15:00,173.48,173.61,173.48,173.58,1619.0,165.6019,165.726,165.6019,165.6974,1619.0
2022-08-24 12:20:00,173.58,173.63,173.36,173.42,2948.0,165.6974,165.7451,165.4874,165.5447,2948.0
2022-08-24 12:25:00,173.41,173.41,173.31,173.37,3344.0,165.5351,165.5351,165.4397,165.4969,3344.0
2022-08-24 12:30:00,173.32,173.36,173.19,173.3,6076.0,165.4492,165.4874,165.3251,165.4301,6076.0
2022-08-24 12:35:00,173.33,173.33,173.0,173.02,4340.0,165.4587,165.4587,165.1437,165.1628,4340.0
2022-08-24 12:40:00,173.02,173.12,172.92,172.92,3013.0,165.1628,165.2583,165.0674,165.0674,3013.0
2022-08-24 12:45:00,172.9,173.09,172.9,173.0,2284.0,165.0483,165.2296,165.0483,165.1437,2284.0
2022-08-24 12:50:00,172.99,173.06,172.98,173.04,2733.0,165.1342,165.201,165.1246,165.1819,2733.0
2022-08-24 12:55:00,173.05,173.13,173.03,173.05,4231.0,165.1915,165.2678,165.1724,165.1915,4231.0
2022-08-24 13:00:00,173.06,173.1,172.96,172.96,6395.0,165.201,165.2392,165.1055,165.1055,6395.0
2022-08-24 13:05:00,172.94,173.09,172.93,173.07,6313.0,165.0865,165.2296,165.0769,165.2106,6313.0
2022-08-24 13:10:00,173.05,173.23,173.05,173.22,10010.0,165.1915,165.3633,165.1915,165.3537,10010.0
2022-08-24 13:15:00,173.23,173.23,173.07,173.07,8171.0,165.3633,165.3633,165.2106,165.2106,8171.0
2022-08-24 13:20:00,173.07,173.17,173.06,173.14,9876.0,165.2106,165.306,165.201,165.2774,9876.0
2022-08-24 13:25:00,173.11,173.15,173.06,173.06,3816.0,165.2487,165.2869,165.201,165.201,3816.0
2022-08-24 13:30:00,173.05,173.08,172.98,173.06,4794.0,165.1915,165.2201,165.1246,165.201,4794.0
2022-08-24 13:35:00,173.06,173.13,173.06,173.09,2609.0,165.201,165.2678,165.201,165.2296,2609.0
2022-08-24 13:40:00,173.09,173.13,173.08,173.11,10342.0,165.2296,165.2678,165.2201,165.2487,10342.0
2022-08-24 13:45:00,173.11,173.18,173.1,173.12,5864.0,165.2487,165.3156,165.2392,165.2583,5864.0
2022-08-24 13:50:00,173.15,173.24,173.13,173.16,9074.0,165.2869,165.3728,165.2678,165.2965,9074.0
2022-08-24 13:55:00,173.15,173.23,173.02,173.03,12893.0,165.2869,165.3633,165.1628,165.1724,12893.0
2022-08-24 14:00:00,173.03,173.37,173.03,173.36,15425.0,165.1724,165.4969,165.1724,165.4874,15425.0
2022-08-24 14:05:00,173.34,173.45,173.28,173.42,10212.0,165.4683,165.5733,165.411,165.5447,10212.0
2022-08-24 14:10:00,173.4,173.51,173.35,173.49,9749.0,165.5256,165.6306,165.4778,165.6115,9749.0
2022-08-24 14:15:00,173.5,173.52,173.47,173.52,1193.0,165.621,165.6401,165.5924,165.6401,1193.0
2022-08-24 14:20:00,173.53,173.62,173.52,173.61,2367.0,165.6497,165.7356,165.6401,165.726,2367.0
2022-08-24 14:25:00,173.61,173.61,173.52,173.53,2529.0,165.726,165.726,165.6401,165.6497,2529.0
2022-08-24 14:30:00,173.53,173.54,173.41,173.53,4496.0,165.6497,165.6592,165.5351,165.6497,4496.0
2022-08-24 14:35:00,173.52,173.59,173.48,173.59,4026.0,165.6401,165.7069,165.6019,165.7069,4026.0
2022-08-24 14:40:00,173.59,173.68,173.48,173.59,24162.0,165.7069,165.7928,165.6019,165.7069,24162.0
2022-08-24 14:45:00,173.56,173.61,173.5,173.61,8376.0,165.6783,165.726,165.621,165.726,8376.0
2022-08-24 14:50:00,173.66,173.77,173.66,173.77,2483.0,165.7738,165.8788,165.7738,165.8788,2483.0
2022-08-24 14:55:00,173.76,173.77,173.74,173.76,26129.0,165.8692,165.8788,165.8501,165.8692,26129.0
2022-08-24 15:00:00,173.76,173.89,173.75,173.88,26757.0,165.8692,165.9933,165.8597,165.9838,26757.0
2022-08-24 15:05:00,173.9,174.15,173.9,174.15,7490.0,166.0029,166.2415,166.0029,166.2415,7490.0
2022-08-24 15:10:00,174.14,174.28,174.14,174.16,6288.0,166.232,166.3656,166.232,166.2511,6288.0
2022-08-24 15:15:00,174.18,174.19,174.1,174.12,25363.0,166.2701,166.2797,166.1938,166.2129,25363.0
2022-08-24 15:20:00,174.13,174.13,174.02,174.05,15193.0,166.2224,166.2224,166.1174,166.146,15193.0
2022-08-24 15:25:00,174.05,174.2,173.96,173.96,24252.0,166.146,166.2892,166.0601,166.0601,24252.0
2022-08-24 15:30:00,173.97,173.99,173.73,173.88,16463.0,166.0697,166.0888,165.8406,165.9838,16463.0
2022-08-24 15:35:00,173.87,174.0,173.87,173.96,16010.0,165.9742,166.0983,165.9742,166.0601,16010.0
2022-08-24 15:40:00,173.92,173.95,173.82,173.83,22992.0,166.022,166.0506,165.9265,165.936,22992.0
2022-08-24 15:45:00,173.83,173.89,173.73,173.79,23100.0,165.936,165.9933,165.8406,165.8979,23100.0
2022-08-24 15:50:00,173.8,173.86,173.71,173.83,36037.0,165.9074,165.9647,165.8215,165.936,36037.0
2022-08-24 15:55:00,173.83,173.83,173.37,173.5,84021.0,165.936,165.936,165.4969,165.621,84021.0
2022-08-25 09:30:00,173.44,173.68,172.71,173.13,32080.0,165.5637,165.7928,164.8669,165.2678,32080.0
2022-08-25 09:35:00,173.06,173.46,172.88,173.3,4162.0,165.201,165.5828,165.0292,165.4301,4162.0
2022-08-25 09:40:00,173.34,173.43,173.13,173.26,7655.0,165.4683,165.5542,165.2678,165.3919,7655.0
2022-08-25 09:45:00,173.19,173.57,173.19,173.34,14026.0,165.3251,165.6878,165.3251,165.4683,14026.0
2022-08-25 09:50:00,173.28,173.29,173.02,173.1,6401.0,165.411,165.4206,165.1628,165.2392,6401.0
2022-08-25 09:55:00,173.14,173.37,173.03,173.35,10319.0,165.2774,165.4969,165.1724,165.4778,10319.0
2022-08-25 10:00:00,173.4,173.6,173.29,173.52,19976.0,165.5256,165.7165,165.4206,165.6401,19976.0
2022-08-25 10:05:00,173.56,173.56,173.36,173.41,8364.0,165.6783,165.6783,165.4874,165.5351,8364.0
2022-08-25 10:10:00,173.49,173.64,173.36,173.61,8718.0,165.6115,165.7547,165.4874,165.726,8718.0
2022-08-25 10:15:00,173.57,173.63,173.45,173.63,10494.0,165.6878,165.7451,165.5733,165.7451,10494.0
2022-08-25 10:20:00,173.59,173.59,173.41,173.5,12130.0,165.7069,165.7069,165.5351,165.621,12130.0
2022-08-25 10:25:00,173.52,173.63,173.44,173.58,36423.0,165.6401,165.7451,165.5637,165.6974,36423.0
2022-08-25 10:30:00,173.6,173.69,173.59,173.65,8554.0,165.7165,165.8024,165.7069,165.7642,8554.0
2022-08-25 10:35:00,173.64,173.82,173.64,173.73,14892.0,165.7547,165.9265,165.7547,165.8406,14892.0
2022-08-25 10:40:00,173.73,173.73,173.62,173.7,5091.0,165.8406,165.8406,165.7356,165.8119,5091.0
2022-08-25 10:45:00,173.78,173.92,173.71,173.79,8846.0,165.8883,166.022,165.8215,165.8979,8846.0
2022-08-25 10:50:00,173.85,173.87,173.57,173.73,13412.0,165.9551,165.9742,165.6878,165.8406,13412.0
2022-08-25 10:55:00,173.72,173.75,173.61,173.61,5135.0,165.831,165.8597,165.726,165.726,5135.0
2022-08-25 11:00:00,173.61,173.75,173.46,173.71,6577.0,165.726,165.8597,165.5828,165.8215,6577.0
2022-08-25 11:05:00,173.68,173.89,173.64,173.89,5739.0,165.7928,165.9933,165.7547,165.9933,5739.0
2022-08-25 11:10:00,173.9,173.95,173.8,173.81,6723.0,166.0029,166.0506,165.9074,165.9169,6723.0
2022-08-25 11:15:00,173.87,173.98,173.76,173.81,10945.0,165.9742,166.0792,165.8692,165.9169,10945.0
2022-08-25 11:20:00,173.81,173.81,173.64,173.66,5303.0,165.9169,165.9169,165.7547,165.7738,5303.0
2022-08-25 11:25:00,173.65,173.8,173.61,173.8,7656.0,165.7642,165.9074,165.726,165.9074,7656.0
2022-08-25 11:30:00,173.77,173.84,173.71,173.71,3109.0,165.8788,165.9456,165.8215,165.8215,3109.0
2022-08-25 11:35:00,173.7,173.85,173.66,173.81,3053.0,165.8119,165.9551,165.7738,165.9169,3053.0
2022-08-25 11:40:00,173.8,173.81,173.65,173.72,3134.0,165.9074,165.9169,165.7642,165.831,3134.0
2022-08-25 11:45:00,173.69,173.75,173.66,173.7,3078.0,165.8024,165.8597,165.7738,165.8119,3078.0
2022-08-25 11:50:00,173.66,173.7,173.65,173.66,3083.0,165.7738,165.8119,165.7642,165.7738,3083.0
2022-08-25 11:55:00,173.65,173.75,173.64,173.75,3553.0,165.7642,165.8597,165.7547,165.8597,3553.0
2022-08-25 12:00:00,173.75,173.8,173.7,173.7,2344.0,165.8597,165.9074,165.8119,165.8119,2344.0
2022-08-25 12:05:00,173.69,173.74,173.68,173.71,2297.0,165.8024,165.8501,165.7928,165.8215,2297.0
2022-08-25 12:10:00,173.72,173.82,173.6,173.6,5006.0,165.831,165.9265,165.7165,165.7165,5006.0
2022-08-25 12:15:00,173.61,173.61,173.5,173.59,2652.0,165.726,165.726,165.621,165.7069,2652.0
2022-08-25 12:20:00,173.6,173.65,173.6,173.6,1916.0,165.7165,165.7642,165.7165,165.7165,1916.0
2022-08-25 12:25:00,173.6,173.67,173.6,173.64,1557.0,165.7165,165.7833,165.7165,165.7547,1557.0
2022-08-25 12:30:00,173.66,173.76,173.65,173.75,800.0,165.7738,165.8692,165.7642,165.8597,800.0
2022-08-25 12:35:00,173.77,173.83,173.75,173.82,2593.0,165.8788,165.936,165.8597,165.9265,2593.0
2022-08-25 12:40:00,173.85,173.87,173.68,173.7,3168.0,165.9551,165.9742,165.7928,165.8119,3168.0
2022-08-25 12:45:00,173.7,173.71,173.55,173.56,1600.0,165.8119,165.8215,165.6688,165.6783,1600.0
2022-08-25 12:50:00,173.57,173.7,173.55,173.69,1305.0,165.6878,165.8119,165.6688,165.8024,1305.0
2022-08-25 12:55:00,173.68,173.79,173.68,173.7,2851.0,165.7928,165.8979,165.7928,165.8119,2851.0
2022-08-25 13:00:00,173.7,173.78,173.69,173.71,2355.0,165.8119,165.8883,165.8024,165.8215,2355.0
2022-08-25 13:05:00,173.74,173.74,173.63,173.67,2576.0,165.8501,165.8501,165.7451,165.7833,2576.0
2022-08-25 13:10:00,173.7,173.7,173.62,173.64,1204.0,165.8119,165.8119,165.7356,165.7547,1204.0
2022-08-25 13:15:00,173.64,173.74,173.64,173.72,1322.0,165.7547,165.8501,165.7547,165.831,1322.0
2022-08-25 13:20:00,173.78,173.81,173.73,173.81,1317.0,165.8883,165.9169,165.8406,165.9169,1317.0
2022-08-25 13:25:00,173.82,173.95,173.81,173.9,3919.0,165.9265,166.0506,165.9169,166.0029,3919.0
2022-08-25 13:30:00,173.89,174.0,173.88,173.89,4812.0,165.9933,166.0983,165.9838,165.9933,4812.0
2022-08-25 13:35:00,173.91,174.04,173.91,174.01,6226.0,166.0124,166.1365,166.0124,166.1079,6226.0
2022-08-25 13:40:00,174.0,174.11,173.97,174.11,2731.0,166.0983,166.2033,166.0697,166.2033,2731.0
2022-08-25 13:45:00,174.11,174.15,174.06,174.07,3302.0,166.2033,166.2415,166.1556,166.1651,3302.0
2022-08-25 13:50:00,174.09,174.1,174.03,174.04,1333.0,166.1842,166.1938,166.127,166.1365,1333.0
2022-08-25 13:55:00,174.01,174.01,173.96,173.97,2651.0,166.1079,166.1079,166.0601,166.0697,2651.0
2022-08-25 14:00:00,173.99,174.03,173.72,173.78,21593.0,166.0888,166.127,165.831,165.8883,21593.0
2022-08-25 14:05:00,173.72,173.73,173.63,173.7,11013.0,165.831,165.8406,165.7451,165.8119,11013.0
2022-08-25 14:10:00,173.7,173.75,173.65,173.7,10905.0,165.8119,165.8597,165.7642,165.8119,10905.0
2022-08-25 14:15:00,173.71,173.74,173.65,173.73,9560.0,165.8215,165.8501,165.7642,165.8406,9560.0
2022-08-25 14:20:00,173.75,173.84,173.71,173.83,23621.0,165.8597,165.9456,165.8215,165.936,23621.0
2022-08-25 14:25:00,173.85,173.94,173.85,173.92,2485.0,165.9551,166.041,165.9551,166.022,2485.0
2022-08-25 14:30:00,173.93,174.02,173.92,173.96,3701.0,166.0315,166.1174,166.022,166.0601,3701.0
2022-08-25 14:35:00,173.98,174.01,173.93,173.93,2365.0,166.0792,166.1079,166.0315,166.0315,2365.0
2022-08-25 14:40:00,173.92,173.98,173.88,173.89,2001.0,166.022,166.0792,165.9838,165.9933,2001.0
2022-08-25 14:45:00,173.92,173.92,173.86,173.9,2274.0,166.022,166.022,165.9647,166.0029,2274.0
2022-08-25 14:50:00,173.92,173.98,173.9,173.96,2854.0,166.022,166.0792,166.0029,166.0601,2854.0
2022-08-25 14:55:00,173.95,174.05,173.92,173.98,9380.0,166.0506,166.146,166.022,166.0792,9380.0
2022-08-25 15:00:00,174.01,174.05,173.96,174.05,8268.0,166.1079,166.146,166.0601,166.146,8268.0
2022-08-25 15:05:00,174.08,174.14,174.03,174.04,3925.0,166.1747,166.232,166.127,166.1365,3925.0
2022-08-25 15:10:00,173.97,174.13,173.97,174.12,2302.0,166.0697,166.2224,166.0697,166.2129,2302.0
2022-08-25 15:15:00,174.14,174.19,174.09,174.17,6509.0,166.232,166.2797,166.1842,166.2606,6509.0
2022-08-25 15:20:00,174.16,174.34,174.13,174.29,3659.0,166.2511,166.4229,166.2224,166.3751,3659.0
2022-08-25 15:25:00,174.34,174.48,174.34,174.45,5003.0,166.4229,166.5565,166.4229,166.5279,5003.0
2022-08-25 15:30:00,174.45,174.45,174.17,174.21,6248.0,166.5279,166.5279,166.2606,166.2988,6248.0
2022-08-25 15:35:00,174.24,174.28,174.17,174.27,5889.0,166.3274,166.3656,166.2606,166.3561,5889.0
2022-08-25 15:40:00,174.28,174.53,174.27,174.53,11510.0,166.3656,166.6042,166.3561,166.6042,11510.0
2022-08-25 15:45:00,174.53,174.7,174.51,174.69,10501.0,166.6042,166.7665,166.5852,166.757,10501.0
2022-08-25 15:50:00,174.71,174.71,174.48,174.61,11648.0,166.7761,166.7761,166.5565,166.6806,11648.0
2022-08-25 15:55:00,174.58,174.74,174.51,174.67,76316.0,166.652,166.8047,166.5852,166.7379,76316.0
2022-08-26 09:30:00,175.0,175.23,174.36,174.36,19542.0,167.0529,167.2725,166.442,166.442,19542.0
2022-08-26 09:35:00,174.6,174.87,174.37,174.67,2386.0,166.6711,166.9288,166.4515,166.7379,2386.0
2022-08-26 09:40:00,174.72,174.72,174.06,174.34,7559.0,166.7856,166.7856,166.1556,166.4229,7559.0
2022-08-26 09:45:00,174.54,174.76,174.54,174.69,2990.0,166.6138,166.8238,166.6138,166.757,2990.0
2022-08-26 09:50:00,174.8,174.8,174.63,174.75,4679.0,166.862,166.862,166.6997,166.8143,4679.0
2022-08-26 09:55:00,174.77,174.96,174.66,174.96,4927.0,166.8334,167.0147,166.7283,167.0147,4927.0
2022-08-26 10:00:00,174.91,174.96,174.0,174.01,5532.0,166.967,167.0147,166.0983,166.1079,5532.0
2022-08-26 10:05:00,173.91,174.5,173.91,174.5,7143.0,166.0124,166.5756,166.0124,166.5756,7143.0
2022-08-26 10:10:00,174.45,174.45,174.12,174.36,3261.0,166.5279,166.5279,166.2129,166.442,3261.0
2022-08-26 10:15:00,174.38,174.74,174.38,174.59,4296.0,166.4611,166.8047,166.4611,166.6615,4296.0
2022-08-26 10:20:00,174.56,174.56,174.22,174.27,3335.0,166.6329,166.6329,166.3083,166.3561,3335.0
2022-08-26 10:25:00,174.31,174.32,173.77,173.93,4151.0,166.3942,166.4038,165.8788,166.0315,4151.0
2022-08-26 10:30:00,173.96,173.96,173.46,173.74,8840.0,166.0601,166.0601,165.5828,165.8501,8840.0
2022-08-26 10:35:00,173.66,173.84,173.47,173.58,5008.0,165.7738,165.9456,165.5924,165.6974,5008.0
2022-08-26 10:40:00,173.67,173.93,173.67,173.77,6619.0,165.7833,166.0315,165.7833,165.8788,6619.0
2022-08-26 10:45:00,173.74,174.03,173.63,173.95,4746.0,165.8501,166.127,165.7451,166.0506,4746.0
2022-08-26 10:50:00,173.99,174.13,173.99,174.01,1732.0,166.0888,166.2224,166.0888,166.1079,1732.0
2022-08-26 10:55:00,174.09,174.18,174.0,174.0,4432.0,166.1842,166.2701,166.0983,166.0983,4432.0
2022-08-26 11:00:00,173.96,173.96,173.6,173.6,2810.0,166.0601,166.0601,165.7165,165.7165,2810.0
2022-08-26 11:05:00,173.59,173.66,173.34,173.54,7059.0,165.7069,165.7738,165.4683,165.6592,7059.0
2022-08-26 11:10:00,173.48,173.76,173.41,173.76,5672.0,165.6019,165.8692,165.5351,165.8692,5672.0
2022-08-26 11:15:00,173.7,173.7,173.48,173.53,7100.0,165.8119,165.8119,165.6019,165.6497,7100.0
2022-08-26 11:20:00,173.55,173.59,173.43,173.51,8799.0,165.6688,165.7069,165.5542,165.6306,8799.0
2022-08-26 11:25:00,173.47,173.68,173.36,173.68,3203.0,165.5924,165.7928,165.4874,165.7928,3203.0
2022-08-26 11:30:00,173.69,173.94,173.64,173.94,3132.0,165.8024,166.041,165.7547,166.041,3132.0
2022-08-26 11:35:00,173.92,174.01,173.76,173.76,3858.0,166.022,166.1079,165.8692,165.8692,3858.0
2022-08-26 11:40:00,173.71,173.79,173.6,173.6,11338.0,165.8215,165.8979,165.7165,165.7165,11338.0
2022-08-26 11:45:00,173.65,173.82,173.58,173.64,15818.0,165.7642,165.9265,165.6974,165.7547,15818.0
2022-08-26 11:50:00,173.63,173.87,173.63,173.78,4316.0,165.7451,165.9742,165.7451,165.8883,4316.0
2022-08-26 11:55:00,173.79,173.84,173.62,173.69,7027.0,165.8979,165.9456,165.7356,165.8024,7027.0
2022-08-26 12:00:00,173.68,173.68,173.21,173.25,3231.0,165.7928,165.7928,165.3442,165.3824,3231.0
2022-08-26 12:05:00,173.21,173.45,173.21,173.38,3831.0,165.3442,165.5733,165.3442,165.5065,3831.0
2022-08-26 12:10:00,173.4,173.48,173.35,173.38,3439.0,165.5256,165.6019,165.4778,165.5065,3439.0
2022-08-26 12:15:00,173.38,173.38,173.01,173.12,4442.0,165.5065,165.5065,165.1533,165.2583,4442.0
2022-08-26 12:20:00,173.07,173.25,173.05,173.19,1507.0,165.2106,165.3824,165.1915,165.3251,1507.0
2022-08-26 12:25:00,173.3,173.4,173.24,173.4,1981.0,165.4301,165.5256,165.3728,165.5256,1981.0
2022-08-26 12:30:00,173.42,173.45,173.28,173.33,11947.0,165.5447,165.5733,165.411,165.4587,11947.0
2022-08-26 12:35:00,173.33,173.44,173.32,173.33,5038.0,165.4587,165.5637,165.4492,165.4587,5038.0
2022-08-26 12:40:00,173.33,173.53,173.31,173.43,3923.0,165.4587,165.6497,165.4397,165.5542,3923.0
2022-08-26 12:45:00,173.42,173.45,173.33,173.4,1900.0,165.5447,165.5733,165.4587,165.5256,1900.0
2022-08-26 12:50:00,173.38,173.46,173.37,173.45,2125.0,165.5065,165.5828,165.4969,165.5733,2125.0
2022-08-26 12:55:00,173.48,173.6,173.48,173.56,1878.0,165.6019,165.7165,165.6019,165.6783,1878.0
2022-08-26 13:00:00,173.58,173.68,173.5,173.62,2775.0,165.6974,165.7928,165.621,165.7356,2775.0
2022-08-26 13:05:00,173.69,173.71,173.6,173.64,2558.0,165.8024,165.8215,165.7165,165.7547,2558.0
2022-08-26 13:10:00,173.66,173.68,173.52,173.59,1871.0,165.7738,165.7928,165.6401,165.7069,1871.0
2022-08-26 13:15:00,173.64,173.69,173.51,173.53,2627.0,165.7547,165.8024,165.6306,165.6497,2627.0
2022-08-26 13:20:00,173.57,173.66,173.56,173.66,1045.0,165.6878,165.7738,165.6783,165.7738,1045.0
2022-08-26 13:25:00,173.73,173.91,173.73,173.86,2690.0,165.8406,166.0124,165.8406,165.9647,2690.0
2022-08-26 13:30:00,173.8,173.8,173.6,173.69,3634.0,165.9074,165.9074,165.7165,165.8024,3634.0
2022-08-26 13:35:00,173.7,173.74,173.49,173.49,2316.0,165.8119,165.8501,165.6115,165.6115,2316.0
2022-08-26 13:40:00,173.47,173.48,173.34,173.48,1507.0,165.5924,165.6019,165.4683,165.6019,1507.0
2022-08-26 13:45:00,173.48,173.67,173.46,173.54,4797.0,165.6019,165.7833,165.5828,165.6592,4797.0
2022-08-26 13:50:00,173.54,173.6,173.37,173.38,3501.0,165.6592,165.7165,165.4969,165.5065,3501.0
2022-08-26 13:55:00,173.37,173.38,173.26,173.26,2238.0,165.4969,165.5065,165.3919,165.3919,2238.0
2022-08-26 14:00:00,173.31,173.41,173.25,173.29,2738.0,165.4397,165.5351,165.3824,165.4206,2738.0
2022-08-26 14:05:00,173.32,173.32,173.18,173.28,1961.0,165.4492,165.4492,165.3156,165.411,1961.0
2022-08-26 14:10:00,173.26,173.26,173.18,173.18,2060.0,165.3919,165.3919,165.3156,165.3156,2060.0
2022-08-26 14:15:00,173.21,173.22,173.05,173.1,11763.0,165.3442,165.3537,165.1915,165.2392,11763.0
2022-08-26 14:20:00,173.12,173.26,173.12,173.22,1500.0,165.2583,165.3919,165.2583,165.3537,1500.0
2022-08-26 14:25:00,173.22,173.23,173.13,173.14,3247.0,165.3537,165.3633,165.2678,165.2774,3247.0
2022-08-26 14:30:00,173.11,173.13,173.07,173.08,2427.0,165.2487,165.2678,165.2106,165.2201,2427.0
2022-08-26 14:35:00,173.1,173.1,172.91,172.98,5067.0,165.2392,165.2392,165.0578,165.1246,5067.0
2022-08-26 14:40:00,172.94,172.94,172.8,172.8,2774.0,165.0865,165.0865,164.9528,164.9528,2774.0
2022-08-26 14:45:00,172.81,172.81,172.62,172.67,10009.0,164.9624,164.9624,164.781,164.8287,10009.0
2022-08-26 14:50:00,172.66,172.66,172.41,172.41,3705.0,164.8192,164.8192,164.5805,164.5805,3705.0
2022-08-26 14:55:00,172.42,172.43,172.15,172.23,5125.0,164.5901,164.5996,164.3323,164.4087,5125.0
2022-08-26 15:00:00,172.21,172.27,172.15,172.19,7255.0,164.3896,164.4469,164.3323,164.3705,7255.0
2022-08-26 15:05:00,172.16,172.23,171.94,172.0,4075.0,164.3419,164.4087,164.1319,164.1891,4075.0
2022-08-26 15:10:00,172.03,172.04,171.91,171.99,4800.0,164.2178,164.2273,164.1032,164.1796,4800.0
2022-08-26 15:15:00,171.97,172.07,171.94,171.96,6991.0,164.1605,164.256,164.1319,164.151,6991.0
2022-08-26 15:20:00,171.97,172.01,171.83,171.98,5913.0,164.1605,164.1987,164.0269,164.17,5913.0
2022-08-26 15:25:00,171.99,172.04,171.87,171.94,9767.0,164.1796,164.2273,164.065,164.1319,9767.0
2022-08-26 15:30:00,171.94,172.06,171.85,171.85,7440.0,164.1319,164.2464,164.046,164.046,7440.0
2022-08-26 15:35:00,171.9,172.07,171.79,172.05,8477.0,164.0937,164.256,163.9887,164.2369,8477.0
2022-08-26 15:40:00,172.03,172.08,171.73,171.79,15990.0,164.2178,164.2655,163.9314,163.9887,15990.0
2022-08-26 15:45:00,171.8,171.94,171.71,171.77,13800.0,163.9982,164.1319,163.9123,163.9696,13800.0
2022-08-26 15:50:00,171.76,171.93,171.47,171.52,38584.0,163.96,164.1223,163.6832,163.7309,38584.0
2022-08-26 15:55:00,171.53,171.84,171.47,171.58,82223.0,163.7405,164.0364,163.6832,163.7882,82223.0
2022-08-29 09:30:00,170.7,171.04,170.32,170.56,33745.0,162.9482,163.2727,162.5854,162.8145,33745.0
2022-08-29 09:35:00,170.61,170.96,170.41,170.96,4777.0,162.8623,163.1964,162.6713,163.1964,4777.0
2022-08-29 09:40:00,170.81,170.82,170.32,170.72,16547.0,163.0532,163.0627,162.5854,162.9673,16547.0
2022-08-29 09:45:00,170.76,171.03,170.73,170.78,5220.0,163.0055,163.2632,162.9768,163.0245,5220.0
2022-08-29 09:50:00,170.7,171.11,170.7,171.0,7109.0,162.9482,163.3396,162.9482,163.2346,7109.0
2022-08-29 09:55:00,171.11,171.23,170.86,170.95,6355.0,163.3396,163.4541,163.1009,163.1868,6355.0
2022-08-29 10:00:00,170.99,171.15,170.97,171.1,11392.0,163.225,163.3777,163.2059,163.33,11392.0
2022-08-29 10:05:00,171.02,171.3,171.01,171.27,19957.0,163.2536,163.5209,163.2441,163.4923,19957.0
2022-08-29 10:10:00,171.31,171.42,171.2,171.39,4945.0,163.5305,163.6355,163.4255,163.6068,4945.0
2022-08-29 10:15:00,171.42,171.53,171.38,171.44,9304.0,163.6355,163.7405,163.5973,163.6546,9304.0
2022-08-29 10:20:00,171.46,171.64,171.37,171.61,4906.0,163.6737,163.8455,163.5878,163.8169,4906.0
2022-08-29 10:25:00,171.69,171.71,171.51,171.63,5563.0,163.8932,163.9123,163.7214,163.8359,5563.0
2022-08-29 10:30:00,171.61,171.82,171.6,171.68,2654.0,163.8169,164.0173,163.8073,163.8837,2654.0
2022-08-29 10:35:00,171.54,171.55,171.29,171.32,6942.0,163.75,163.7596,163.5114,163.54,6942.0
2022-08-29 10:40:00,171.33,171.44,171.13,171.28,6028.0,163.5496,163.6546,163.3586,163.5018,6028.0
2022-08-29 10:45:00,171.21,171.33,171.2,171.25,3299.0,163.435,163.5496,163.4255,163.4732,3299.0
2022-08-29 10:50:00,171.27,171.28,171.0,171.22,7690.0,163.4923,163.5018,163.2346,163.4446,7690.0
2022-08-29 10:55:00,171.17,171.22,171.08,171.2,3340.0,163.3968,163.4446,163.3109,163.4255,3340.0
2022-08-29 11:00:00,171.21,171.39,171.21,171.32,5178.0,163.435,163.6068,163.435,163.54,5178.0
2022-08-29 11:05:00,171.41,171.52,171.36,171.52,4823.0,163.6259,163.7309,163.5782,163.7309,4823.0
2022-08-29 11:10:00,171.55,171.6,171.38,171.4,5742.0,163.7596,163.8073,163.5973,163.6164,5742.0
2022-08-29 11:15:00,171.39,171.57,171.33,171.55,8173.0,163.6068,163.7787,163.5496,163.7596,8173.0
2022-08-29 11:20:00,171.5,171.65,171.45,171.63,4123.0,163.7118,163.855,163.6641,163.8359,4123.0
2022-08-29 11:25:00,171.66,171.8,171.66,171.74,4177.0,163.8646,163.9982,163.8646,163.9409,4177.0
2022-08-29 11:30:00,171.75,171.87,171.63,171.78,6793.0,163.9505,164.065,163.8359,163.9791,6793.0
2022-08-29 11:35:00,171.73,171.86,171.63,171.85,4862.0,163.9314,164.0555,163.8359,164.046,4862.0
2022-08-29 11:40:00,171.87,171.88,171.67,171.67,5684.0,164.065,164.0746,163.8741,163.8741,5684.0
2022-08-29 11:45:00,171.66,171.74,171.52,171.74,3342.0,163.8646,163.9409,163.7309,163.9409,3342.0
2022-08-29 11:50:00,171.86,172.03,171.79,172.03,3277.0,164.0555,164.2178,163.9887,164.2178,3277.0
2022-08-29 11:55:00,172.04,172.05,171.9,171.95,2975.0,164.2273,164.2369,164.0937,164.1414,2975.0
2022-08-29 12:00:00,172.02,172.2,171.95,172.2,3838.0,164.2082,164.3801,164.1414,164.3801,3838.0
2022-08-29 12:05:00,172.23,172.3,172.19,172.24,1680.0,164.4087,164.4755,164.3705,164.4182,1680.0
2022-08-29 12:10:00,172.28,172.41,172.18,172.39,9465.0,164.4564,164.5805,164.361,164.5614,9465.0
2022-08-29 12:15:00,172.39,172.52,172.34,172.46,3607.0,164.5614,164.6855,164.5137,164.6283,3607.0
2022-08-29 12:20:00,172.4,172.45,172.3,172.3,2220.0,164.571,164.6187,164.4755,164.4755,2220.0
2022-08-29 12:25:00,172.32,172.55,172.32,172.55,2533.0,164.4946,164.7142,164.4946,164.7142,2533.0
2022-08-29 12:30:00,172.55,172.59,172.39,172.39,2951.0,164.7142,164.7523,164.5614,164.5614,2951.0
2022-08-29 12:35:00,172.41,172.42,172.31,172.42,1678.0,164.5805,164.5901,164.4851,164.5901,1678.0
2022-08-29 12:40:00,172.37,172.58,172.34,172.58,4695.0,164.5423,164.7428,164.5137,164.7428,4695.0
2022-08-29 12:45:00,172.57,172.63,172.49,172.61,3431.0,164.7333,164.7905,164.6569,164.7714,3431.0
2022-08-29 12:50:00,172.61,172.72,172.6,172.62,5927.0,164.7714,164.8764,164.7619,164.781,5927.0
2022-08-29 12:55:00,172.6,172.6,172.5,172.5,1640.0,164.7619,164.7619,164.6664,164.6664,1640.0
2022-08-29 13:00:00,172.46,172.68,172.45,172.6,2148.0,164.6283,164.8383,164.6187,164.7619,2148.0
2022-08-29 13:05:00,172.69,172.69,172.59,172.61,2411.0,164.8478,164.8478,164.7523,164.7714,2411.0
2022-08-29 13:10:00,172.65,172.66,172.56,172.64,2770.0,164.8096,164.8192,164.7237,164.8001,2770.0
2022-08-29 13:15:00,172.57,172.57,172.3,172.38,3426.0,164.7333,164.7333,164.4755,164.5519,3426.0
2022-08-29 13:20:00,172.47,172.48,172.37,172.41,1525.0,164.6378,164.6473,164.5423,164.5805,1525.0
2022-08-29 13:25:00,172.42,172.52,172.38,172.49,2736.0,164.5901,164.6855,164.5519,164.6569,2736.0
2022-08-29 13:30:00,172.48,172.69,172.48,172.69,2058.0,164.6473,164.8478,164.6473,164.8478,2058.0
2022-08-29 13:35:00,172.63,172.76,172.63,172.7,2261.0,164.7905,164.9146,164.7905,164.8574,2261.0
2022-08-29 13:40:00,172.7,172.83,172.65,172.83,4648.0,164.8574,164.9814,164.8096,164.9814,4648.0
2022-08-29 13:45:00,172.83,172.88,172.58,172.6,2488.0,164.9814,165.0292,164.7428,164.7619,2488.0
2022-08-29 13:50:00,172.58,172.64,172.51,172.51,2575.0,164.7428,164.8001,164.676,164.676,2575.0
2022-08-29 13:55:00,172.5,172.53,172.46,172.51,5209.0,164.6664,164.6951,164.6283,164.676,5209.0
2022-08-29 14:00:00,172.42,172.42,172.33,172.33,2524.0,164.5901,164.5901,164.5042,164.5042,2524.0
2022-08-29 14:05:00,172.38,172.52,172.35,172.45,4706.0,164.5519,164.6855,164.5232,164.6187,4706.0
2022-08-29 14:10:00,172.44,172.52,172.38,172.39,3455.0,164.6092,164.6855,164.5519,164.5614,3455.0
2022-08-29 14:15:00,172.37,172.37,172.16,172.18,2648.0,164.5423,164.5423,164.3419,164.361,2648.0
2022-08-29 14:20:00,172.19,172.21,172.04,172.14,3496.0,164.3705,164.3896,164.2273,164.3228,3496.0
2022-08-29 14:25:00,172.08,172.19,172.07,172.14,2317.0,164.2655,164.3705,164.256,164.3228,2317.0
2022-08-29 14:30:00,172.13,172.25,172.13,172.25,2465.0,164.3132,164.4278,164.3132,164.4278,2465.0
2022-08-29 14:35:00,172.24,172.47,172.23,172.43,3261.0,164.4182,164.6378,164.4087,164.5996,3261.0
2022-08-29 14:40:00,172.44,172.54,172.44,172.52,1250.0,164.6092,164.7046,164.6092,164.6855,1250.0
2022-08-29 14:45:00,172.47,172.56,172.45,172.47,3382.0,164.6378,164.7237,164.6187,164.6378,3382.0
2022-08-29 14:50:00,172.43,172.47,172.36,172.42,3231.0,164.5996,164.6378,164.5328,164.5901,3231.0
2022-08-29 14:55:00,172.4,172.48,172.22,172.48,3804.0,164.571,164.6473,164.3992,164.6473,3804.0
2022-08-29 15:00:00,172.52,172.87,172.52,172.63,6063.0,164.6855,165.0196,164.6855,164.7905,6063.0
2022-08-29 15:05:00,172.62,172.62,172.5,172.55,1597.0,164.781,164.781,164.6664,164.7142,1597.0
2022-08-29 15:10:00,172.57,172.63,172.51,172.63,2363.0,164.7333,164.7905,164.676,164.7905,2363.0
2022-08-29 15:15:00,172.54,172.65,172.4,172.4,2731.0,164.7046,164.8096,164.571,164.571,2731.0
2022-08-29 15:20:00,172.27,172.37,172.27,172.34,2863.0,164.4469,164.5423,164.4469,164.5137,2863.0
2022-08-29 15:25:00,172.31,172.31,172.11,172.12,5510.0,164.4851,164.4851,164.2941,164.3037,5510.0
2022-08-29 15:30:00,172.12,172.22,172.01,172.18,4697.0,164.3037,164.3992,164.1987,164.361,4697.0
2022-08-29 15:35:00,172.18,172.32,172.15,172.31,4274.0,164.361,164.4946,164.3323,164.4851,4274.0
2022-08-29 15:40:00,172.3,172.39,172.23,172.32,9377.0,164.4755,164.5614,164.4087,164.4946,9377.0
2022-08-29 15:45:00,172.3,172.3,172.13,172.19,10617.0,164.4755,164.4755,164.3132,164.3705,10617.0
2022-08-29 15:50:00,172.21,172.21,171.9,171.93,21987.0,164.3896,164.3896,164.0937,164.1223,21987.0
2022-08-29 15:55:00,171.93,171.93,171.71,171.75,36085.0,164.1223,164.1223,163.9123,163.9505,36085.0
2022-08-30 09:30:00,171.48,172.2,171.48,172.03,24201.0,163.6928,164.3801,163.6928,164.2178,24201.0
2022-08-30 09:35:00,172.1,172.4,171.96,172.15,8728.0,164.2846,164.571,164.151,164.3323,8728.0
2022-08-30 09:40:00,172.29,172.34,172.08,172.1,6298.0,164.466,164.5137,164.2655,164.2846,6298.0
2022-08-30 09:45:00,172.12,172.21,171.62,171.67,7371.0,164.3037,164.3896,163.8264,163.8741,7371.0
2022-08-30 09:50:00,171.62,171.85,171.59,171.85,7801.0,163.8264,164.046,163.7978,164.046,7801.0
2022-08-30 09:55:00,171.77,172.06,171.77,172.03,3406.0,163.9696,164.2464,163.9696,164.2178,3406.0
2022-08-30 10:00:00,172.01,172.21,171.97,172.01,6673.0,164.1987,164.3896,164.1605,164.1987,6673.0
2022-08-30 10:05:00,172.03,172.03,171.7,171.78,7072.0,164.2178,164.2178,163.9028,163.9791,7072.0
2022-08-30 10:10:00,171.78,171.85,171.69,171.77,5484.0,163.9791,164.046,163.8932,163.9696,5484.0
2022-08-30 10:15:00,171.78,171.78,171.58,171.72,26122.0,163.9791,163.9791,163.7882,163.9219,26122.0
2022-08-30 10:20:00,171.71,171.76,171.55,171.59,17723.0,163.9123,163.96,163.7596,163.7978,17723.0
2022-08-30 10:25:00,171.61,171.84,171.61,171.79,5056.0,163.8169,164.0364,163.8169,163.9887,5056.0
2022-08-30 10:30:00,171.76,171.8,171.39,171.39,28055.0,163.96,163.9982,163.6068,163.6068,28055.0
2022-08-30 10:35:00,171.39,171.39,171.23,171.25,27898.0,163.6068,163.6068,163.4541,163.4732,27898.0
2022-08-30 10:40:00,171.24,171.25,171.06,171.12,11695.0,163.4637,163.4732,163.2918,163.3491,11695.0
2022-08-30 10:45:00,171.11,171.11,170.69,170.8,16680.0,163.3396,163.3396,162.9386,163.0436,16680.0
2022-08-30 10:50:00,170.77,171.0,170.77,170.9,14622.0,163.015,163.2346,163.015,163.1391,14622.0
2022-08-30 10:55:00,170.85,171.32,170.74,171.32,20294.0,163.0914,163.54,162.9864,163.54,20294.0
2022-08-30 11:00:00,171.27,171.36,171.18,171.28,12745.0,163.4923,163.5782,163.4064,163.5018,12745.0
2022-08-30 11:05:00,171.28,171.41,171.25,171.33,3974.0,163.5018,163.6259,163.4732,163.5496,3974.0
2022-08-30 11:10:00,171.38,171.41,171.19,171.36,22138.0,163.5973,163.6259,163.4159,163.5782,22138.0
2022-08-30 11:15:00,171.36,171.66,171.36,171.66,7249.0,163.5782,163.8646,163.5782,163.8646,7249.0
2022-08-30 11:20:00,171.65,171.65,171.48,171.55,7304.0,163.855,163.855,163.6928,163.7596,7304.0
2022-08-30 11:25:00,171.52,171.73,171.45,171.6,6231.0,163.7309,163.9314,163.6641,163.8073,6231.0
2022-08-30 11:30:00,171.56,171.84,171.54,171.79,5459.0,163.7691,164.0364,163.75,163.9887,5459.0
2022-08-30 11:35:00,171.78,171.78,171.51,171.56,4017.0,163.9791,163.9791,163.7214,163.7691,4017.0
2022-08-30 11:40:00,171.52,171.59,171.47,171.53,5004.0,163.7309,163.7978,163.6832,163.7405,5004.0
2022-08-30 11:45:00,171.51,171.53,171.4,171.47,10749.0,163.7214,163.7405,163.6164,163.6832,10749.0
2022-08-30 11:50:00,171.47,171.62,171.46,171.58,4022.0,163.6832,163.8264,163.6737,163.7882,4022.0
2022-08-30 11:55:00,171.57,171.65,171.51,171.59,3458.0,163.7787,163.855,163.7214,163.7978,3458.0
2022-08-30 12:00:00,171.59,171.69,171.56,171.59,2530.0,163.7978,163.8932,163.7691,163.7978,2530.0
2022-08-30 12:05:00,171.6,171.75,171.6,171.67,3486.0,163.8073,163.9505,163.8073,163.8741,3486.0
2022-08-30 12:10:00,171.68,171.68,171.49,171.67,5110.0,163.8837,163.8837,163.7023,163.8741,5110.0
2022-08-30 12:15:00,171.7,171.76,171.63,171.66,3285.0,163.9028,163.96,163.8359,163.8646,3285.0
2022-08-30 12:20:00,171.67,171.7,171.52,171.54,3012.0,163.8741,163.9028,163.7309,163.75,3012.0
2022-08-30 12:25:00,171.55,171.55,171.44,171.51,7116.0,163.7596,163.7596,163.6546,163.7214,7116.0
2022-08-30 12:30:00,171.52,171.52,171.38,171.38,9783.0,163.7309,163.7309,163.5973,163.5973,9783.0
2022-08-30 12:35:00,171.37,171.51,171.36,171.49,10260.0,163.5878,163.7214,163.5782,163.7023,10260.0
2022-08-30 12:40:00,171.51,171.51,171.41,171.46,6697.0,163.7214,163.7214,163.6259,163.6737,6697.0
2022-08-30 12:45:00,171.45,171.55,171.41,171.5,6194.0,163.6641,163.7596,163.6259,163.7118,6194.0
2022-08-30 12:50:00,171.51,171.58,171.48,171.57,4816.0,163.7214,163.7882,163.6928,163.7787,4816.0
2022-08-30 12:55:00,171.55,171.61,171.54,171.54,2325.0,163.7596,163.8169,163.75,163.75,2325.0
2022-08-30 13:00:00,171.51,171.63,171.5,171.57,2651.0,163.7214,163.8359,163.7118,163.7787,2651.0
2022-08-30 13:05:00,171.63,171.63,171.43,171.49,4521.0,163.8359,163.8359,163.645,163.7023,4521.0
2022-08-30 13:10:00,171.49,171.53,171.31,171.35,12056.0,163.7023,163.7405,163.5305,163.5687,12056.0
2022-08-30 13:15:00,171.35,171.42,171.31,171.31,12105.0,163.5687,163.6355,163.5305,163.5305,12105.0
2022-08-30 13:20:00,171.32,171.38,171.29,171.29,9456.0,163.54,163.5973,163.5114,163.5114,9456.0
2022-08-30 13:25:00,171.31,171.41,171.31,171.41,6250.0,163.5305,163.6259,163.5305,163.6259,6250.0
2022-08-30 13:30:00,171.42,171.57,171.4,171.42,3481.0,163.6355,163.7787,163.6164,163.6355,3481.0
2022-08-30 13:35:00,171.4,171.42,171.3,171.4,10802.0,163.6164,163.6355,163.5209,163.6164,10802.0
2022-08-30 13:40:00,171.37,171.37,171.01,171.13,13075.0,163.5878,163.5878,163.2441,163.3586,13075.0
2022-08-30 13:45:00,171.13,171.38,171.11,171.3,13592.0,163.3586,163.5973,163.3396,163.5209,13592.0
2022-08-30 13:50:00,171.28,171.48,171.27,171.43,5016.0,163.5018,163.6928,163.4923,163.645,5016.0
2022-08-30 13:55:00,171.43,171.44,171.35,171.4,3743.0,163.645,163.6546,163.5687,163.6164,3743.0
2022-08-30 14:00:00,171.43,171.56,171.36,171.51,6810.0,163.645,163.7691,163.5782,163.7214,6810.0
2022-08-30 14:05:00,171.5,171.5,171.36,171.36,3215.0,163.7118,163.7118,163.5782,163.5782,3215.0
2022-08-30 14:10:00,171.35,171.48,171.31,171.43,10787.0,163.5687,163.6928,163.5305,163.645,10787.0
2022-08-30 14:15:00,171.47,171.52,171.4,171.44,2869.0,163.6832,163.7309,163.6164,163.6546,2869.0
2022-08-30 14:20:00,171.45,171.49,171.34,171.45,4069.0,163.6641,163.7023,163.5591,163.6641,4069.0
2022-08-30 14:25:00,171.45,171.48,171.17,171.17,12057.0,163.6641,163.6928,163.3968,163.3968,12057.0
2022-08-30 14:30:00,171.18,171.3,171.18,171.2,20345.0,163.4064,163.5209,163.4064,163.4255,20345.0
2022-08-30 14:35:00,171.2,171.23,171.06,171.1,17161.0,163.4255,163.4541,163.2918,163.33,17161.0
2022-08-30 14:40:00,171.12,171.13,170.89,170.91,17573.0,163.3491,163.3586,163.1295,163.1486,17573.0
2022-08-30 14:45:00,170.88,170.94,170.85,170.94,6762.0,163.12,163.1773,163.0914,163.1773,6762.0
2022-08-30 14:50:00,170.94,170.94,170.72,170.76,4125.0,163.1773,163.1773,162.9673,163.0055,4125.0
2022-08-30 14:55:00,170.74,170.85,170.69,170.72,5752.0,162.9864,163.0914,162.9386,162.9673,5752.0
2022-08-30 15:00:00,170.76,170.95,170.68,170.8,5637.0,163.0055,163.1868,162.9291,163.0436,5637.0
2022-08-30 15:05:00,170.81,171.03,170.81,171.0,9276.0,163.0532,163.2632,163.0532,163.2346,9276.0
2022-08-30 15:10:00,171.0,171.28,170.97,171.24,9605.0,163.2346,163.5018,163.2059,163.4637,9605.0
2022-08-30 15:15:00,171.27,171.28,171.13,171.24,7000.0,163.4923,163.5018,163.3586,163.4637,7000.0
2022-08-30 15:20:00,171.22,171.22,171.03,171.11,6174.0,163.4446,163.4446,163.2632,163.3396,6174.0
2022-08-30 15:25:00,171.11,171.11,170.92,170.96,10690.0,163.3396,163.3396,163.1582,163.1964,10690.0
2022-08-30 15:30:00,170.92,170.92,170.52,170.59,12410.0,163.1582,163.1582,162.7764,162.8432,12410.0
2022-08-30 15:35:00,170.6,170.76,170.52,170.76,9849.0,162.8527,163.0055,162.7764,163.0055,9849.0
2022-08-30 15:40:00,170.74,171.08,170.73,171.07,19622.0,162.9864,163.3109,162.9768,163.3014,19622.0
2022-08-30 15:45:00,171.06,171.06,170.51,170.65,29831.0,163.2918,163.2918,162.7668,162.9004,29831.0
2022-08-30 15:50:00,170.63,170.74,170.28,170.43,31651.0,162.8814,162.9864,162.5472,162.6904,31651.0
2022-08-30 15:55:00,170.44,170.89,170.41,170.76,82533.0,162.7,163.1295,162.6713,163.0055,82533.0
2022-08-31 09:30:00,171.27,171.6,170.99,171.44,29966.0,163.4923,163.8073,163.225,163.6546,29966.0
2022-08-31 09:35:00,171.52,171.54,171.26,171.49,6238.0,163.7309,163.75,163.4827,163.7023,6238.0
2022-08-31 09:40:00,171.59,171.88,171.43,171.74,18097.0,163.7978,164.0746,163.645,163.9409,18097.0
2022-08-31 09:45:00,171.6,171.83,171.42,171.43,7694.0,163.8073,164.0269,163.6355,163.645,7694.0
2022-08-31 09:50:00,171.56,171.94,171.44,171.94,12225.0,163.7691,164.1319,163.6546,164.1319,12225.0
2022-08-31 09:55:00,171.94,171.94,171.43,171.43,10823.0,164.1319,164.1319,163.645,163.645,10823.0
2022-08-31 10:00:00,171.41,171.66,171.35,171.43,7833.0,163.6259,163.8646,163.5687,163.645,7833.0
2022-08-31 10:05:00,171.38,171.41,171.09,171.18,3360.0,163.5973,163.6259,163.3205,163.4064,3360.0
2022-08-31 10:10:00,171.14,171.26,170.83,170.91,9103.0,163.3682,163.4827,163.0723,163.1486,9103.0
2022-08-31 10:15:00,170.91,170.93,170.6,170.85,9392.0,163.1486,163.1677,162.8527,163.0914,9392.0
2022-08-31 10:20:00,170.87,170.87,170.34,170.4,5097.0,163.1105,163.1105,162.6045,162.6618,5097.0
2022-08-31 10:25:00,170.43,170.54,170.29,170.33,3625.0,162.6904,162.7954,162.5568,162.595,3625.0
2022-08-31 10:30:00,170.47,170.69,170.45,170.66,3934.0,162.7286,162.9386,162.7095,162.91,3934.0
2022-08-31 10:35:00,170.75,170.84,170.53,170.53,7525.0,162.9959,163.0818,162.7859,162.7859,7525.0
2022-08-31 10:40:00,170.52,170.9,170.51,170.9,4345.0,162.7764,163.1391,162.7668,163.1391,4345.0
2022-08-31 10:45:00,170.91,171.09,170.91,170.96,9363.0,163.1486,163.3205,163.1486,163.1964,9363.0
2022-08-31 10:50:00,170.92,171.06,170.91,171.06,3824.0,163.1582,163.2918,163.1486,163.2918,3824.0
2022-08-31 10:55:00,171.04,171.16,170.94,170.97,5121.0,163.2727,163.3873,163.1773,163.2059,5121.0
2022-08-31 11:00:00,170.93,171.03,170.78,170.94,8102.0,163.1677,163.2632,163.0245,163.1773,8102.0
2022-08-31 11:05:00,170.88,170.88,170.64,170.73,6469.0,163.12,163.12,162.8909,162.9768,6469.0
2022-08-31 11:10:00,170.78,170.79,170.6,170.77,6245.0,163.0245,163.0341,162.8527,163.015,6245.0
2022-08-31 11:15:00,170.8,170.94,170.77,170.94,7059.0,163.0436,163.1773,163.015,163.1773,7059.0
2022-08-31 11:20:00,170.96,171.05,170.81,170.85,5682.0,163.1964,163.2823,163.0532,163.0914,5682.0
2022-08-31 11:25:00,170.8,170.97,170.7,170.75,10894.0,163.0436,163.2059,162.9482,162.9959,10894.0
2022-08-31 11:30:00,170.75,170.75,170.51,170.62,9046.0,162.9959,162.9959,162.7668,162.8718,9046.0
2022-08-31 11:35:00,170.57,170.93,170.57,170.91,3142.0,162.8241,163.1677,162.8241,163.1486,3142.0
2022-08-31 11:40:00,170.92,171.01,170.85,171.01,6700.0,163.1582,163.2441,163.0914,163.2441,6700.0
2022-08-31 11:45:00,171.01,171.02,170.92,170.97,4426.0,163.2441,163.2536,163.1582,163.2059,4426.0
2022-08-31 11:50:00,170.94,171.0,170.91,170.92,2645.0,163.1773,163.2346,163.1486,163.1582,2645.0
2022-08-31 11:55:00,170.81,171.2,170.8,171.1,4627.0,163.0532,163.4255,163.0436,163.33,4627.0
2022-08-31 12:00:00,171.1,171.13,170.94,171.13,9038.0,163.33,163.3586,163.1773,163.3586,9038.0
2022-08-31 12:05:00,171.16,171.2,170.99,171.01,6590.0,163.3873,163.4255,163.225,163.2441,6590.0
2022-08-31 12:10:00,170.99,170.99,170.74,170.89,6920.0,163.225,163.225,162.9864,163.1295,6920.0
2022-08-31 12:15:00,170.82,170.95,170.78,170.95,3103.0,163.0627,163.1868,163.0245,163.1868,3103.0
2022-08-31 12:20:00,170.95,170.95,170.62,170.63,16510.0,163.1868,163.1868,162.8718,162.8814,16510.0
2022-08-31 12:25:00,170.61,170.61,170.5,170.53,2720.0,162.8623,162.8623,162.7573,162.7859,2720.0
2022-08-31 12:30:00,170.56,170.67,170.54,170.61,3412.0,162.8145,162.9195,162.7954,162.8623,3412.0
2022-08-31 12:35:00,170.73,170.79,170.62,170.74,3785.0,162.9768,163.0341,162.8718,162.9864,3785.0
2022-08-31 12:40:00,170.71,170.74,170.62,170.72,3180.0,162.9577,162.9864,162.8718,162.9673,3180.0
2022-08-31 12:45:00,170.75,170.81,170.7,170.73,3366.0,162.9959,163.0532,162.9482,162.9768,3366.0
2022-08-31 12:50:00,170.75,170.79,170.65,170.79,2732.0,162.9959,163.0341,162.9004,163.0341,2732.0
2022-08-31 12:55:00,170.73,170.83,170.65,170.81,3549.0,162.9768,163.0723,162.9004,163.0532,3549.0
2022-08-31 13:00:00,170.83,170.88,170.59,170.59,6543.0,163.0723,163.12,162.8432,162.8432,6543.0
2022-08-31 13:05:00,170.56,170.66,170.55,170.65,6219.0,162.8145,162.91,162.805,162.9004,6219.0
2022-08-31 13:10:00,170.7,170.84,170.7,170.76,4591.0,162.9482,163.0818,162.9482,163.0055,4591.0
2022-08-31 13:15:00,170.77,170.81,170.58,170.63,5551.0,163.015,163.0532,162.8336,162.8814,5551.0
2022-08-31 13:20:00,170.63,170.66,170.42,170.5,4411.0,162.8814,162.91,162.6809,162.7573,4411.0
2022-08-31 13:25:00,170.47,170.56,170.42,170.56,1310.0,162.7286,162.8145,162.6809,162.8145,1310.0
2022-08-31 13:30:00,170.53,170.6,170.47,170.49,2473.0,162.7859,162.8527,162.7286,162.7477,2473.0
2022-08-31 13:35:00,170.47,170.58,170.4,170.44,3100.0,162.7286,162.8336,162.6618,162.7,3100.0
2022-08-31 13:40:00,170.42,170.42,170.2,170.29,3485.0,162.6809,162.6809,162.4709,162.5568,3485.0
2022-08-31 13:45:00,170.29,170.42,170.15,170.18,6619.0,162.5568,162.6809,162.4232,162.4518,6619.0
2022-08-31 13:50:00,170.18,170.35,170.17,170.35,2366.0,162.4518,162.6141,162.4422,162.6141,2366.0
2022-08-31 13:55:00,170.35,170.35,170.2,170.2,4105.0,162.6141,162.6141,162.4709,162.4709,4105.0
2022-08-31 14:00:00,170.22,170.27,170.02,170.08,4900.0,162.49,162.5377,162.2991,162.3563,4900.0
2022-08-31 14:05:00,170.06,170.15,169.92,170.08,15887.0,162.3372,162.4232,162.2036,162.3563,15887.0
2022-08-31 14:10:00,170.09,170.13,169.97,170.05,4973.0,162.3659,162.4041,162.2513,162.3277,4973.0
2022-08-31 14:15:00,170.07,170.15,170.0,170.02,4375.0,162.3468,162.4232,162.28,162.2991,4375.0
2022-08-31 14:20:00,170.07,170.07,169.93,170.04,4729.0,162.3468,162.3468,162.2131,162.3181,4729.0
2022-08-31 14:25:00,170.03,170.26,170.03,170.1,9016.0,162.3086,162.5282,162.3086,162.3754,9016.0
2022-08-31 14:30:00,170.13,170.17,169.92,170.0,7794.0,162.4041,162.4422,162.2036,162.28,7794.0
2022-08-31 14:35:00,170.01,170.05,169.89,169.93,3451.0,162.2895,162.3277,162.175,162.2131,3451.0
2022-08-31 14:40:00,169.92,169.92,169.79,169.84,4897.0,162.2036,162.2036,162.0795,162.1272,4897.0
2022-08-31 14:45:00,169.81,169.97,169.74,169.83,5211.0,162.0986,162.2513,162.0318,162.1177,5211.0
2022-08-31 14:50:00,169.8,169.91,169.75,169.91,5189.0,162.089,162.1941,162.0413,162.1941,5189.0
2022-08-31 14:55:00,169.94,170.09,169.92,170.09,4644.0,162.2227,162.3659,162.2036,162.3659,4644.0
2022-08-31 15:00:00,170.08,170.11,169.96,170.09,5815.0,162.3563,162.385,162.2418,162.3659,5815.0
2022-08-31 15:05:00,170.08,170.28,170.08,170.28,4841.0,162.3563,162.5472,162.3563,162.5472,4841.0
2022-08-31 15:10:00,170.28,170.39,170.22,170.33,9302.0,162.5472,162.6523,162.49,162.595,9302.0
2022-08-31 15:15:00,170.35,170.58,170.35,170.58,7039.0,162.6141,162.8336,162.6141,162.8336,7039.0
2022-08-31 15:20:00,170.57,170.57,170.17,170.18,6375.0,162.8241,162.8241,162.4422,162.4518,6375.0
2022-08-31 15:25:00,170.18,170.23,170.1,170.2,6798.0,162.4518,162.4995,162.3754,162.4709,6798.0
2022-08-31 15:30:00,170.2,170.2,169.75,169.79,14227.0,162.4709,162.4709,162.0413,162.0795,14227.0
2022-08-31 15:35:00,169.78,169.85,169.66,169.84,15901.0,162.07,162.1368,161.9554,162.1272,15901.0
2022-08-31 15:40:00,169.85,169.89,169.65,169.87,18149.0,162.1368,162.175,161.9459,162.1559,18149.0
2022-08-31 15:45:00,169.85,170.02,169.82,169.92,16771.0,162.1368,162.2991,162.1081,162.2036,16771.0
2022-08-31 15:50:00,170.01,170.03,169.7,169.77,37368.0,162.2895,162.3086,161.9936,162.0604,37368.0
2022-08-31 15:55:00,169.76,169.8,169.0,169.04,151710.0,162.0509,162.089,161.3254,161.3636,151710.0
2022-09-01 09:30:00,169.21,170.09,169.15,169.84,35539.0,161.5258,162.3659,161.4686,162.1272,35539.0
2022-09-01 09:35:00,169.7,169.82,169.31,169.34,13861.0,161.9936,162.1081,161.6213,161.6499,13861.0
2022-09-01 09:40:00,169.47,169.5,169.09,169.46,7667.0,161.774,161.8027,161.4113,161.7645,7667.0
2022-09-01 09:45:00,169.5,169.94,169.33,169.83,10331.0,161.8027,162.2227,161.6404,162.1177,10331.0
2022-09-01 09:50:00,169.87,170.06,169.69,170.06,18924.0,162.1559,162.3372,161.984,162.3372,18924.0
2022-09-01 09:55:00,170.1,170.2,169.96,170.19,7173.0,162.3754,162.4709,162.2418,162.4613,7173.0
2022-09-01 10:00:00,170.13,170.29,169.86,169.96,6837.0,162.4041,162.5568,162.1463,162.2418,6837.0
2022-09-01 10:05:00,169.95,170.01,169.84,169.86,7681.0,162.2322,162.2895,162.1272,162.1463,7681.0
2022-09-01 10:10:00,169.89,169.89,169.6,169.64,4530.0,162.175,162.175,161.8981,161.9363,4530.0
2022-09-01 10:15:00,169.59,169.59,169.1,169.19,6625.0,161.8886,161.8886,161.4208,161.5067,6625.0
2022-09-01 10:20:00,169.17,169.35,169.16,169.24,7881.0,161.4877,161.6595,161.4781,161.5545,7881.0
2022-09-01 10:25:00,169.33,169.53,169.3,169.4,8311.0,161.6404,161.8313,161.6118,161.7072,8311.0
2022-09-01 10:30:00,169.43,169.51,169.34,169.45,12350.0,161.7359,161.8122,161.6499,161.7549,12350.0
2022-09-01 10:35:00,169.46,169.67,169.44,169.45,5174.0,161.7645,161.965,161.7454,161.7549,5174.0
2022-09-01 10:40:00,169.36,169.42,169.12,169.19,4488.0,161.669,161.7263,161.4399,161.5067,4488.0
2022-09-01 10:45:00,169.18,169.18,168.93,168.99,5286.0,161.4972,161.4972,161.2586,161.3158,5286.0
2022-09-01 10:50:00,168.97,169.17,168.96,168.99,5656.0,161.2967,161.4877,161.2872,161.3158,5656.0
2022-09-01 10:55:00,169.02,169.02,168.88,168.89,8049.0,161.3445,161.3445,161.2108,161.2204,8049.0
2022-09-01 11:00:00,168.87,169.0,168.79,168.84,7858.0,161.2013,161.3254,161.1249,161.1726,7858.0
2022-09-01 11:05:00,168.93,169.56,168.92,169.52,6402.0,161.2586,161.8599,161.249,161.8218,6402.0
2022-09-01 11:10:00,169.52,169.77,169.52,169.7,5595.0,161.8218,162.0604,161.8218,161.9936,5595.0
2022-09-01 11:15:00,169.7,169.91,169.66,169.88,4915.0,161.9936,162.1941,161.9554,162.1654,4915.0
2022-09-01 11:20:00,169.86,170.01,169.74,169.8,11245.0,162.1463,162.2895,162.0318,162.089,11245.0
2022-09-01 11:25:00,169.77,169.97,169.73,169.82,6651.0,162.0604,162.2513,162.0222,162.1081,6651.0
2022-09-01 11:30:00,169.84,170.0,169.84,169.9,10814.0,162.1272,162.28,162.1272,162.1845,10814.0
2022-09-01 11:35:00,169.94,170.02,169.86,169.87,9983.0,162.2227,162.2991,162.1463,162.1559,9983.0
2022-09-01 11:40:00,169.89,169.93,169.64,169.67,6960.0,162.175,162.2131,161.9363,161.965,6960.0
2022-09-01 11:45:00,169.68,169.81,169.63,169.77,3177.0,161.9745,162.0986,161.9268,162.0604,3177.0
2022-09-01 11:50:00,169.77,169.82,169.67,169.71,4808.0,162.0604,162.1081,161.965,162.0031,4808.0
2022-09-01 11:55:00,169.73,169.93,169.67,169.92,6544.0,162.0222,162.2131,161.965,162.2036,6544.0
2022-09-01 12:00:00,169.95,170.01,169.87,169.96,14337.0,162.2322,162.2895,162.1559,162.2418,14337.0
2022-09-01 12:05:00,169.95,170.11,169.91,170.06,15605.0,162.2322,162.385,162.1941,162.3372,15605.0
2022-09-01 12:10:00,170.04,170.04,169.9,170.01,6202.0,162.3181,162.3181,162.1845,162.2895,6202.0
2022-09-01 12:15:00,170.02,170.04,169.88,169.93,9157.0,162.2991,162.3181,162.1654,162.2131,9157.0
2022-09-01 12:20:00,169.84,169.84,169.67,169.72,30970.0,162.1272,162.1272,161.965,162.0127,30970.0
2022-09-01 12:25:00,169.69,169.81,169.66,169.66,5378.0,161.984,162.0986,161.9554,161.9554,5378.0
2022-09-01 12:30:00,169.64,169.66,169.5,169.51,6503.0,161.9363,161.9554,161.8027,161.8122,6503.0
2022-09-01 12:35:00,169.38,169.46,169.28,169.34,7488.0,161.6881,161.7645,161.5927,161.6499,7488.0
2022-09-01 12:40:00,169.3,169.53,169.29,169.52,6042.0,161.6118,161.8313,161.6022,161.8218,6042.0
2022-09-01 12:45:00,169.56,169.56,169.28,169.32,3574.0,161.8599,161.8599,161.5927,161.6308,3574.0
2022-09-01 12:50:00,169.37,169.37,168.99,168.99,7190.0,161.6786,161.6786,161.3158,161.3158,7190.0
2022-09-01 12:55:00,169.03,169.04,168.8,168.95,3916.0,161.354,161.3636,161.1345,161.2776,3916.0
2022-09-01 13:00:00,168.94,169.05,168.86,168.99,5457.0,161.2681,161.3731,161.1917,161.3158,5457.0
2022-09-01 13:05:00,168.95,169.21,168.92,169.21,5484.0,161.2776,161.5258,161.249,161.5258,5484.0
2022-09-01 13:10:00,169.2,169.4,169.2,169.4,6788.0,161.5163,161.7072,161.5163,161.7072,6788.0
2022-09-01 13:15:00,169.44,169.53,169.39,169.41,3029.0,161.7454,161.8313,161.6977,161.7168,3029.0
2022-09-01 13:20:00,169.42,169.69,169.42,169.63,3093.0,161.7263,161.984,161.7263,161.9268,3093.0
2022-09-01 13:25:00,169.63,169.82,169.58,169.82,3362.0,161.9268,162.1081,161.879,162.1081,3362.0
2022-09-01 13:30:00,169.82,169.83,169.72,169.75,3536.0,162.1081,162.1177,162.0127,162.0413,3536.0
2022-09-01 13:35:00,169.78,169.79,169.57,169.73,6918.0,162.07,162.0795,161.8695,162.0222,6918.0
2022-09-01 13:40:00,169.74,169.74,169.55,169.61,2199.0,162.0318,162.0318,161.8504,161.9077,2199.0
2022-09-01 13:45:00,169.59,169.62,169.51,169.59,2524.0,161.8886,161.9172,161.8122,161.8886,2524.0
2022-09-01 13:50:00,169.61,169.78,169.6,169.68,11756.0,161.9077,162.07,161.8981,161.9745,11756.0
2022-09-01 13:55:00,169.68,169.75,169.59,169.64,4334.0,161.9745,162.0413,161.8886,161.9363,4334.0
2022-09-01 14:00:00,169.77,169.82,169.61,169.78,5141.0,162.0604,162.1081,161.9077,162.07,5141.0
2022-09-01 14:05:00,169.84,169.88,169.68,169.7,5542.0,162.1272,162.1654,161.9745,161.9936,5542.0
2022-09-01 14:10:00,169.68,169.75,169.64,169.72,5845.0,161.9745,162.0413,161.9363,162.0127,5845.0
2022-09-01 14:15:00,169.77,170.09,169.68,169.79,45329.0,162.0604,162.3659,161.9745,162.0795,45329.0
2022-09-01 14:20:00,169.81,170.04,169.79,170.0,7852.0,162.0986,162.3181,162.0795,162.28,7852.0
2022-09-01 14:25:00,169.98,170.04,169.82,169.94,6998.0,162.2609,162.3181,162.1081,162.2227,6998.0
2022-09-01 14:30:00,169.97,170.05,169.82,169.88,7181.0,162.2513,162.3277,162.1081,162.1654,7181.0
2022-09-01 14:35:00,169.89,169.97,169.78,169.86,8366.0,162.175,162.2513,162.07,162.1463,8366.0
2022-09-01 14:40:00,169.83,169.91,169.78,169.79,7183.0,162.1177,162.1941,162.07,162.0795,7183.0
2022-09-01 14:45:00,169.72,169.77,169.61,169.62,6810.0,162.0127,162.0604,161.9077,161.9172,6810.0
2022-09-01 14:50:00,169.6,170.01,169.6,169.94,15150.0,161.8981,162.2895,161.8981,162.2227,15150.0
2022-09-01 14:55:00,169.95,170.03,169.91,169.94,5486.0,162.2322,162.3086,162.1941,162.2227,5486.0
2022-09-01 15:00:00,169.92,170.06,169.92,169.92,6446.0,162.2036,162.3372,162.2036,162.2036,6446.0
2022-09-01 15:05:00,169.93,170.15,169.93,170.08,5802.0,162.2131,162.4232,162.2131,162.3563,5802.0
2022-09-01 15:10:00,170.1,170.12,169.97,169.98,5381.0,162.3754,162.3945,162.2513,162.2609,5381.0
2022-09-01 15:15:00,169.94,169.94,169.83,169.88,6565.0,162.2227,162.2227,162.1177,162.1654,6565.0
2022-09-01 15:20:00,169.9,169.96,169.81,169.89,8249.0,162.1845,162.2418,162.0986,162.175,8249.0
2022-09-01 15:25:00,169.87,169.92,169.81,169.86,28648.0,162.1559,162.2036,162.0986,162.1463,28648.0
2022-09-01 15:30:00,169.83,169.83,169.5,169.51,9618.0,162.1177,162.1177,161.8027,161.8122,9618.0
2022-09-01 15:35:00,169.49,169.77,169.46,169.63,9572.0,161.7931,162.0604,161.7645,161.9268,9572.0
2022-09-01 15:40:00,169.58,169.74,169.5,169.71,11232.0,161.879,162.0318,161.8027,162.0031,11232.0
2022-09-01 15:45:00,169.69,169.71,169.44,169.45,18645.0,161.984,162.0031,161.7454,161.7549,18645.0
2022-09-01 15:50:00,169.49,169.8,169.47,169.78,24454.0,161.7931,162.089,161.774,162.07,24454.0
2022-09-01 15:55:00,169.79,170.09,169.78,170.05,59934.0,162.0795,162.3659,162.07,162.3277,59934.0
2022-09-02 09:30:00,170.7,171.09,170.37,170.38,21599.0,162.9482,163.3205,162.6332,162.6427,21599.0
2022-09-02 09:35:00,170.25,170.44,170.17,170.17,2359.0,162.5186,162.7,162.4422,162.4422,2359.0
2022-09-02 09:40:00,170.16,170.31,169.85,169.88,5512.0,162.4327,162.5759,162.1368,162.1654,5512.0
2022-09-02 09:45:00,169.92,170.16,169.88,169.88,9421.0,162.2036,162.4327,162.1654,162.1654,9421.0
2022-09-02 09:50:00,169.92,170.08,169.74,169.8,8712.0,162.2036,162.3563,162.0318,162.089,8712.0
2022-09-02 09:55:00,169.86,169.98,169.65,169.88,8653.0,162.1463,162.2609,161.9459,162.1654,8653.0
2022-09-02 10:00:00,169.9,170.02,169.57,169.57,9356.0,162.1845,162.2991,161.8695,161.8695,9356.0
2022-09-02 10:05:00,169.55,169.97,169.55,169.83,11185.0,161.8504,162.2513,161.8504,162.1177,11185.0
2022-09-02 10:10:00,169.86,170.17,169.85,170.13,8046.0,162.1463,162.4422,162.1368,162.4041,8046.0
2022-09-02 10:15:00,170.13,170.48,170.12,170.23,8078.0,162.4041,162.7382,162.3945,162.4995,8078.0
2022-09-02 10:20:00,170.25,170.58,170.18,170.5,6910.0,162.5186,162.8336,162.4518,162.7573,6910.0
2022-09-02 10:25:00,170.5,170.55,170.39,170.52,6228.0,162.7573,162.805,162.6523,162.7764,6228.0
2022-09-02 10:30:00,170.55,170.65,170.45,170.57,5294.0,162.805,162.9004,162.7095,162.8241,5294.0
2022-09-02 10:35:00,170.6,170.72,170.48,170.7,8875.0,162.8527,162.9673,162.7382,162.9482,8875.0
2022-09-02 10:40:00,170.77,171.08,170.74,170.96,4942.0,163.015,163.3109,162.9864,163.1964,4942.0
2022-09-02 10:45:00,170.91,170.99,170.76,170.76,4241.0,163.1486,163.225,163.0055,163.0055,4241.0
2022-09-02 10:50:00,170.83,170.9,170.75,170.89,3675.0,163.0723,163.1391,162.9959,163.1295,3675.0
2022-09-02 10:55:00,170.9,170.93,170.76,170.83,7478.0,163.1391,163.1677,163.0055,163.0723,7478.0
2022-09-02 11:00:00,170.81,171.03,170.7,170.96,6858.0,163.0532,163.2632,162.9482,163.1964,6858.0
2022-09-02 11:05:00,171.08,171.14,171.0,171.04,7252.0,163.3109,163.3682,163.2346,163.2727,7252.0
2022-09-02 11:10:00,171.07,171.19,171.07,171.14,4953.0,163.3014,163.4159,163.3014,163.3682,4953.0
2022-09-02 11:15:00,171.1,171.1,170.79,170.8,5423.0,163.33,163.33,163.0341,163.0436,5423.0
2022-09-02 11:20:00,170.8,171.0,170.71,170.99,3239.0,163.0436,163.2346,162.9577,163.225,3239.0
2022-09-02 11:25:00,170.97,171.12,170.89,171.06,6135.0,163.2059,163.3491,163.1295,163.2918,6135.0
2022-09-02 11:30:00,171.09,171.13,171.0,171.04,5435.0,163.3205,163.3586,163.2346,163.2727,5435.0
2022-09-02 11:35:00,171.09,171.14,170.96,171.04,3162.0,163.3205,163.3682,163.1964,163.2727,3162.0
2022-09-02 11:40:00,171.05,171.11,170.88,170.94,4475.0,163.2823,163.3396,163.12,163.1773,4475.0
2022-09-02 11:45:00,171.0,171.01,170.91,170.93,3412.0,163.2346,163.2441,163.1486,163.1677,3412.0
2022-09-02 11:50:00,170.84,170.95,170.84,170.95,2124.0,163.0818,163.1868,163.0818,163.1868,2124.0
2022-09-02 11:55:00,170.97,171.08,170.97,171.08,3688.0,163.2059,163.3109,163.2059,163.3109,3688.0
2022-09-02 12:00:00,171.13,171.13,171.0,171.03,4972.0,163.3586,163.3586,163.2346,163.2632,4972.0
2022-09-02 12:05:00,171.05,171.07,170.9,170.91,3944.0,163.2823,163.3014,163.1391,163.1486,3944.0
2022-09-02 12:10:00,170.91,171.01,170.82,170.96,5500.0,163.1486,163.2441,163.0627,163.1964,5500.0
2022-09-02 12:15:00,170.96,170.96,170.65,170.65,6576.0,163.1964,163.1964,162.9004,162.9004,6576.0
2022-09-02 12:20:00,170.65,170.65,170.28,170.45,11770.0,162.9004,162.9004,162.5472,162.7095,11770.0
2022-09-02 12:25:00,170.43,170.47,170.39,170.39,2370.0,162.6904,162.7286,162.6523,162.6523,2370.0
2022-09-02 12:30:00,170.4,170.45,170.19,170.3,4566.0,162.6618,162.7095,162.4613,162.5663,4566.0
2022-09-02 12:35:00,170.28,170.34,170.1,170.23,5262.0,162.5472,162.6045,162.3754,162.4995,5262.0
2022-09-02 12:40:00,170.19,170.27,170.15,170.17,4223.0,162.4613,162.5377,162.4232,162.4422,4223.0
2022-09-02 12:45:00,170.09,170.14,169.96,170.02,5871.0,162.3659,162.4136,162.2418,162.2991,5871.0
2022-09-02 12:50:00,169.95,170.03,169.77,170.01,6732.0,162.2322,162.3086,162.0604,162.2895,6732.0
2022-09-02 12:55:00,170.07,170.11,169.9,170.03,6139.0,162.3468,162.385,162.1845,162.3086,6139.0
2022-09-02 13:00:00,170.02,170.02,169.6,169.75,25562.0,162.2991,162.2991,161.8981,162.0413,25562.0
2022-09-02 13:05:00,169.72,169.74,169.47,169.49,7518.0,162.0127,162.0318,161.774,161.7931,7518.0
2022-09-02 13:10:00,169.38,169.64,169.38,169.64,6281.0,161.6881,161.9363,161.6881,161.9363,6281.0
2022-09-02 13:15:00,169.67,169.74,169.47,169.65,4575.0,161.965,162.0318,161.774,161.9459,4575.0
2022-09-02 13:20:00,169.63,169.63,169.21,169.24,5718.0,161.9268,161.9268,161.5258,161.5545,5718.0
2022-09-02 13:25:00,169.18,169.19,168.99,169.1,8081.0,161.4972,161.5067,161.3158,161.4208,8081.0
2022-09-02 13:30:00,169.01,169.05,168.89,168.94,7062.0,161.3349,161.3731,161.2204,161.2681,7062.0
2022-09-02 13:35:00,168.8,169.07,168.8,168.96,5757.0,161.1345,161.3922,161.1345,161.2872,5757.0
2022-09-02 13:40:00,168.95,169.2,168.95,169.13,5833.0,161.2776,161.5163,161.2776,161.4495,5833.0
2022-09-02 13:45:00,169.13,169.31,168.91,169.0,7857.0,161.4495,161.6213,161.2395,161.3254,7857.0
2022-09-02 13:50:00,168.87,168.92,168.69,168.88,9264.0,161.2013,161.249,161.0295,161.2108,9264.0
2022-09-02 13:55:00,168.84,168.91,168.78,168.78,4238.0,161.1726,161.2395,161.1154,161.1154,4238.0
2022-09-02 14:00:00,168.79,168.89,168.62,168.65,3888.0,161.1249,161.2204,160.9626,160.9913,3888.0
2022-09-02 14:05:00,168.64,168.76,168.37,168.74,9681.0,160.9817,161.0963,160.724,161.0772,9681.0
2022-09-02 14:10:00,168.66,168.68,168.54,168.54,1542.0,161.0008,161.0199,160.8863,160.8863,1542.0
2022-09-02 14:15:00,168.49,168.57,168.46,168.57,1779.0,160.8385,160.9149,160.8099,160.9149,1779.0
2022-09-02 14:20:00,168.49,168.58,168.46,168.56,2327.0,160.8385,160.9245,160.8099,160.9054,2327.0
2022-09-02 14:25:00,168.5,168.7,168.48,168.64,3425.0,160.8481,161.039,160.829,160.9817,3425.0
2022-09-02 14:30:00,168.68,168.73,168.59,168.68,4993.0,161.0199,161.0676,160.934,161.0199,4993.0
2022-09-02 14:35:00,168.7,169.08,168.7,169.03,10089.0,161.039,161.4017,161.039,161.354,10089.0
2022-09-02 14:40:00,169.01,169.03,168.83,169.0,4516.0,161.3349,161.354,161.1631,161.3254,4516.0
2022-09-02 14:45:00,168.98,169.04,168.91,168.96,6454.0,161.3063,161.3636,161.2395,161.2872,6454.0
2022-09-02 14:50:00,168.94,168.96,168.85,168.89,2829.0,161.2681,161.2872,161.1822,161.2204,2829.0
2022-09-02 14:55:00,168.84,168.86,168.61,168.62,6788.0,161.1726,161.1917,160.9531,160.9626,6788.0
2022-09-02 15:00:00,168.63,168.9,168.59,168.84,5523.0,160.9722,161.2299,160.934,161.1726,5523.0
2022-09-02 15:05:00,168.86,168.97,168.81,168.92,4666.0,161.1917,161.2967,161.144,161.249,4666.0
2022-09-02 15:10:00,168.92,169.0,168.75,168.81,6039.0,161.249,161.3254,161.0867,161.144,6039.0
2022-09-02 15:15:00,168.85,168.9,168.75,168.8,4722.0,161.1822,161.2299,161.0867,161.1345,4722.0
2022-09-02 15:20:00,168.78,168.9,168.31,168.41,6272.0,161.1154,161.2299,160.6667,160.7622,6272.0
2022-09-02 15:25:00,168.39,168.56,168.31,168.52,6653.0,160.7431,160.9054,160.6667,160.8672,6653.0
2022-09-02 15:30:00,168.43,168.46,168.2,168.2,15424.0,160.7813,160.8099,160.5617,160.5617,15424.0
2022-09-02 15:35:00,168.2,168.2,167.84,167.94,14599.0,160.5617,160.5617,160.2181,160.3135,14599.0
2022-09-02 15:40:00,167.92,167.95,167.81,167.95,17984.0,160.2944,160.3231,160.1894,160.3231,17984.0
2022-09-02 15:45:00,167.92,168.12,167.86,168.09,25550.0,160.2944,160.4853,160.2371,160.4567,25550.0
2022-09-02 15:50:00,168.13,168.31,168.06,168.31,37869.0,160.4949,160.6667,160.4281,160.6667,37869.0
2022-09-02 15:55:00,168.36,168.49,168.09,168.45,92853.0,160.7144,160.8385,160.4567,160.8004,92853.0
2022-09-06 09:30:00,169.0,169.41,168.6,169.07,36303.0,161.3254,161.7168,160.9435,161.3922,36303.0
2022-09-06 09:35:00,169.0,169.11,168.22,168.22,5009.0,161.3254,161.4304,160.5808,160.5808,5009.0
2022-09-06 09:40:00,168.16,168.55,168.16,168.55,4226.0,160.5235,160.8958,160.5235,160.8958,4226.0
2022-09-06 09:45:00,168.69,168.88,168.6,168.69,8614.0,161.0295,161.2108,160.9435,161.0295,8614.0
2022-09-06 09:50:00,168.72,169.01,168.72,168.84,2008.0,161.0581,161.3349,161.0581,161.1726,2008.0
2022-09-06 09:55:00,168.84,169.44,168.81,169.43,8416.0,161.1726,161.7454,161.144,161.7359,8416.0
2022-09-06 10:00:00,169.37,169.52,168.7,168.98,10700.0,161.6786,161.8218,161.039,161.3063,10700.0
2022-09-06 10:05:00,168.97,169.02,168.83,168.99,7645.0,161.2967,161.3445,161.1631,161.3158,7645.0
2022-09-06 10:10:00,168.93,168.93,168.61,168.88,15835.0,161.2586,161.2586,160.9531,161.2108,15835.0
2022-09-06 10:15:00,168.74,168.84,168.56,168.73,6777.0,161.0772,161.1726,160.9054,161.0676,6777.0
2022-09-06 10:20:00,168.72,168.76,168.46,168.65,6644.0,161.0581,161.0963,160.8099,160.9913,6644.0
2022-09-06 10:25:00,168.65,169.21,168.63,169.14,11613.0,160.9913,161.5258,160.9722,161.459,11613.0
2022-09-06 10:30:00,169.14,169.16,168.91,169.03,9179.0,161.459,161.4781,161.2395,161.354,9179.0
2022-09-06 10:35:00,169.02,169.29,168.96,169.29,15129.0,161.3445,161.6022,161.2872,161.6022,15129.0
2022-09-06 10:40:00,169.41,169.58,169.34,169.54,6499.0,161.7168,161.879,161.6499,161.8409,6499.0
2022-09-06 10:45:00,169.62,169.74,169.48,169.61,6880.0,161.9172,162.0318,161.7836,161.9077,6880.0
2022-09-06 10:50:00,169.62,169.88,169.62,169.81,4903.0,161.9172,162.1654,161.9172,162.0986,4903.0
2022-09-06 10:55:00,169.89,170.11,169.85,169.95,12464.0,162.175,162.385,162.1368,162.2322,12464.0
2022-09-06 11:00:00,169.96,170.03,169.8,169.96,13182.0,162.2418,162.3086,162.089,162.2418,13182.0
2022-09-06 11:05:00,169.96,170.28,169.95,170.12,11600.0,162.2418,162.5472,162.2322,162.3945,11600.0
2022-09-06 11:10:00,170.16,170.16,169.89,170.0,7817.0,162.4327,162.4327,162.175,162.28,7817.0
2022-09-06 11:15:00,169.96,169.98,169.65,169.67,11235.0,162.2418,162.2609,161.9459,161.965,11235.0
2022-09-06 11:20:00,169.66,169.77,169.54,169.58,12857.0,161.9554,162.0604,161.8409,161.879,12857.0
2022-09-06 11:25:00,169.59,169.6,169.35,169.53,6711.0,161.8886,161.8981,161.6595,161.8313,6711.0
2022-09-06 11:30:00,169.49,169.74,169.41,169.62,8298.0,161.7931,162.0318,161.7168,161.9172,8298.0
2022-09-06 11:35:00,169.63,169.65,169.47,169.55,5203.0,161.9268,161.9459,161.774,161.8504,5203.0
2022-09-06 11:40:00,169.51,169.8,169.51,169.61,7519.0,161.8122,162.089,161.8122,161.9077,7519.0
2022-09-06 11:45:00,169.68,169.77,169.6,169.64,6261.0,161.9745,162.0604,161.8981,161.9363,6261.0
2022-09-06 11:50:00,169.66,169.86,169.65,169.77,4689.0,161.9554,162.1463,161.9459,162.0604,4689.0
2022-09-06 11:55:00,169.7,169.81,169.7,169.71,3315.0,161.9936,162.0986,161.9936,162.0031,3315.0
2022-09-06 12:00:00,169.69,169.88,169.65,169.73,6992.0,161.984,162.1654,161.9459,162.0222,6992.0
2022-09-06 12:05:00,169.74,169.76,169.29,169.3,4424.0,162.0318,162.0509,161.6022,161.6118,4424.0
2022-09-06 12:10:00,169.35,169.4,169.31,169.39,3310.0,161.6595,161.7072,161.6213,161.6977,3310.0
2022-09-06 12:15:00,169.36,169.41,169.04,169.19,11239.0,161.669,161.7168,161.3636,161.5067,11239.0
2022-09-06 12:20:00,169.06,169.11,168.96,168.96,11301.0,161.3827,161.4304,161.2872,161.2872,11301.0
2022-09-06 12:25:00,168.94,169.09,168.88,169.09,3953.0,161.2681,161.4113,161.2108,161.4113,3953.0
2022-09-06 12:30:00,169.09,169.21,169.09,169.19,3938.0,161.4113,161.5258,161.4113,161.5067,3938.0
2022-09-06 12:35:00,169.25,169.27,169.15,169.16,6168.0,161.564,161.5831,161.4686,161.4781,6168.0
2022-09-06 12:40:00,169.19,169.44,169.07,169.44,3579.0,161.5067,161.7454,161.3922,161.7454,3579.0
2022-09-06 12:45:00,169.35,169.39,169.18,169.37,4661.0,161.6595,161.6977,161.4972,161.6786,4661.0
2022-09-06 12:50:00,169.47,169.48,169.17,169.31,8506.0,161.774,161.7836,161.4877,161.6213,8506.0
2022-09-06 12:55:00,169.34,169.46,169.29,169.34,2156.0,161.6499,161.7645,161.6022,161.6499,2156.0
2022-09-06 13:00:00,169.32,169.35,169.13,169.16,6553.0,161.6308,161.6595,161.4495,161.4781,6553.0
2022-09-06 13:05:00,169.19,169.2,168.88,168.89,5703.0,161.5067,161.5163,161.2108,161.2204,5703.0
2022-09-06 13:10:00,168.96,168.96,168.72,168.79,4054.0,161.2872,161.2872,161.0581,161.1249,4054.0
2022-09-06 13:15:00,168.77,168.81,168.66,168.67,5219.0,161.1058,161.144,161.0008,161.0104,5219.0
2022-09-06 13:20:00,168.72,168.74,168.47,168.49,1750.0,161.0581,161.0772,160.8194,160.8385,1750.0
2022-09-06 13:25:00,168.45,168.55,168.45,168.52,3999.0,160.8004,160.8958,160.8004,160.8672,3999.0
2022-09-06 13:30:00,168.51,168.78,168.5,168.75,3150.0,160.8576,161.1154,160.8481,161.0867,3150.0
2022-09-06 13:35:00,168.73,168.78,168.64,168.76,6592.0,161.0676,161.1154,160.9817,161.0963,6592.0
2022-09-06 13:40:00,168.72,168.75,168.45,168.59,7599.0,161.0581,161.0867,160.8004,160.934,7599.0
2022-09-06 13:45:00,168.64,168.64,168.47,168.48,4701.0,160.9817,160.9817,160.8194,160.829,4701.0
2022-09-06 13:50:00,168.49,168.59,168.4,168.54,4735.0,160.8385,160.934,160.7526,160.8863,4735.0
2022-09-06 13:55:00,168.58,168.78,168.58,168.78,6366.0,160.9245,161.1154,160.9245,161.1154,6366.0
2022-09-06 14:00:00,168.76,168.94,168.73,168.77,5275.0,161.0963,161.2681,161.0676,161.1058,5275.0
2022-09-06 14:05:00,168.77,168.77,168.58,168.65,3929.0,161.1058,161.1058,160.9245,160.9913,3929.0
2022-09-06 14:10:00,168.74,169.06,168.66,169.01,5457.0,161.0772,161.3827,161.0008,161.3349,5457.0
2022-09-06 14:15:00,169.06,169.14,168.99,169.01,3405.0,161.3827,161.459,161.3158,161.3349,3405.0
2022-09-06 14:20:00,169.05,169.05,168.9,168.9,3579.0,161.3731,161.3731,161.2299,161.2299,3579.0
2022-09-06 14:25:00,168.96,168.98,168.76,168.84,3732.0,161.2872,161.3063,161.0963,161.1726,3732.0
2022-09-06 14:30:00,168.84,168.86,168.6,168.66,5472.0,161.1726,161.1917,160.9435,161.0008,5472.0
2022-09-06 14:35:00,168.72,168.83,168.68,168.77,4168.0,161.0581,161.1631,161.0199,161.1058,4168.0
2022-09-06 14:40:00,168.74,168.74,168.67,168.69,2616.0,161.0772,161.0772,161.0104,161.0295,2616.0
2022-09-06 14:45:00,168.68,168.73,168.59,168.71,1870.0,161.0199,161.0676,160.934,161.0485,1870.0
2022-09-06 14:50:00,168.66,168.72,168.5,168.72,10337.0,161.0008,161.0581,160.8481,161.0581,10337.0
2022-09-06 14:55:00,168.71,168.9,168.65,168.72,3315.0,161.0485,161.2299,160.9913,161.0581,3315.0
2022-09-06 15:00:00,168.77,168.81,168.63,168.71,2324.0,161.1058,161.144,160.9722,161.0485,2324.0
2022-09-06 15:05:00,168.7,168.99,168.68,168.99,6568.0,161.039,161.3158,161.0199,161.3158,6568.0
2022-09-06 15:10:00,168.97,169.03,168.91,168.92,4632.0,161.2967,161.354,161.2395,161.249,4632.0
2022-09-06 15:15:00,168.91,169.07,168.88,168.9,5563.0,161.2395,161.3922,161.2108,161.2299,5563.0
2022-09-06 15:20:00,168.87,168.99,168.71,168.94,9977.0,161.2013,161.3158,161.0485,161.2681,9977.0
2022-09-06 15:25:00,168.92,169.03,168.82,168.85,5816.0,161.249,161.354,161.1536,161.1822,5816.0
2022-09-06 15:30:00,168.84,168.86,168.55,168.66,10792.0,161.1726,161.1917,160.8958,161.0008,10792.0
2022-09-06 15:35:00,168.67,168.75,168.62,168.71,8316.0,161.0104,161.0867,160.9626,161.0485,8316.0
2022-09-06 15:40:00,168.7,169.09,168.7,169.06,14482.0,161.039,161.4113,161.039,161.3827,14482.0
2022-09-06 15:45:00,169.06,169.1,168.9,169.05,23718.0,161.3827,161.4208,161.2299,161.3731,23718.0
2022-09-06 15:50:00,169.06,169.12,168.87,169.0,29546.0,161.3827,161.4399,161.2013,161.3254,29546.0
2022-09-06 15:55:00,169.0,169.27,168.71,169.17,83724.0,161.3254,161.5831,161.0485,161.4877,83724.0
2022-09-07 09:30:00,169.47,170.11,169.47,169.84,40469.0,161.774,162.385,161.774,162.1272,40469.0
2022-09-07 09:35:00,169.77,170.22,169.77,170.0,25961.0,162.0604,162.49,162.0604,162.28,25961.0
2022-09-07 09:40:00,170.04,170.32,169.92,170.2,19207.0,162.3181,162.5854,162.2036,162.4709,19207.0
2022-09-07 09:45:00,170.16,170.71,170.09,170.42,14528.0,162.4327,162.9577,162.3659,162.6809,14528.0
2022-09-07 09:50:00,170.43,170.83,170.36,170.82,13168.0,162.6904,163.0723,162.6236,163.0627,13168.0
2022-09-07 09:55:00,170.87,171.05,170.87,171.02,29756.0,163.1105,163.2823,163.1105,163.2536,29756.0
2022-09-07 10:00:00,171.01,171.31,170.96,171.2,25254.0,163.2441,163.5305,163.1964,163.4255,25254.0
2022-09-07 10:05:00,171.22,171.41,171.17,171.36,11756.0,163.4446,163.6259,163.3968,163.5782,11756.0
2022-09-07 10:10:00,171.4,171.4,171.14,171.17,9325.0,163.6164,163.6164,163.3682,163.3968,9325.0
2022-09-07 10:15:00,171.23,171.43,171.13,171.31,17388.0,163.4541,163.645,163.3586,163.5305,17388.0
2022-09-07 10:20:00,171.34,171.59,171.34,171.36,12857.0,163.5591,163.7978,163.5591,163.5782,12857.0
2022-09-07 10:25:00,171.35,171.57,171.22,171.45,19228.0,163.5687,163.7787,163.4446,163.6641,19228.0
2022-09-07 10:30:00,171.49,171.72,171.46,171.64,18936.0,163.7023,163.9219,163.6737,163.8455,18936.0
2022-09-07 10:35:00,171.66,171.73,171.52,171.63,9278.0,163.8646,163.9314,163.7309,163.8359,9278.0
2022-09-07 10:40:00,171.66,171.83,171.65,171.76,16570.0,163.8646,164.0269,163.855,163.96,16570.0
2022-09-07 10:45:00,171.77,171.84,171.68,171.7,17500.0,163.9696,164.0364,163.8837,163.9028,17500.0
2022-09-07 10:50:00,171.73,171.85,171.69,171.79,11197.0,163.9314,164.046,163.8932,163.9887,11197.0
2022-09-07 10:55:00,171.83,171.95,171.74,171.74,7629.0,164.0269,164.1414,163.9409,163.9409,7629.0
2022-09-07 11:00:00,171.67,171.86,171.53,171.78,8256.0,163.8741,164.0555,163.7405,163.9791,8256.0
2022-09-07 11:05:00,171.79,171.93,171.73,171.83,7311.0,163.9887,164.1223,163.9314,164.0269,7311.0
2022-09-07 11:10:00,171.89,172.21,171.89,172.12,11082.0,164.0841,164.3896,164.0841,164.3037,11082.0
2022-09-07 11:15:00,172.1,172.15,172.0,172.02,4761.0,164.2846,164.3323,164.1891,164.2082,4761.0
2022-09-07 11:20:00,172.06,172.27,172.06,172.19,25647.0,164.2464,164.4469,164.2464,164.3705,25647.0
2022-09-07 11:25:00,172.28,172.46,172.28,172.36,10469.0,164.4564,164.6283,164.4564,164.5328,10469.0
2022-09-07 11:30:00,172.4,172.53,172.4,172.45,11408.0,164.571,164.6951,164.571,164.6187,11408.0
2022-09-07 11:35:00,172.47,172.66,172.41,172.65,7410.0,164.6378,164.8192,164.5805,164.8096,7410.0
2022-09-07 11:40:00,172.6,172.66,172.31,172.31,7288.0,164.7619,164.8192,164.4851,164.4851,7288.0
2022-09-07 11:45:00,172.31,172.44,172.27,172.37,6697.0,164.4851,164.6092,164.4469,164.5423,6697.0
2022-09-07 11:50:00,172.35,172.51,172.35,172.44,6555.0,164.5232,164.676,164.5232,164.6092,6555.0
2022-09-07 11:55:00,172.49,172.55,172.37,172.4,5101.0,164.6569,164.7142,164.5423,164.571,5101.0
2022-09-07 12:00:00,172.44,172.63,172.43,172.53,12089.0,164.6092,164.7905,164.5996,164.6951,12089.0
2022-09-07 12:05:00,172.52,172.54,172.25,172.35,14287.0,164.6855,164.7046,164.4278,164.5232,14287.0
2022-09-07 12:10:00,172.33,172.34,172.07,172.17,9588.0,164.5042,164.5137,164.256,164.3514,9588.0
2022-09-07 12:15:00,172.17,172.27,172.14,172.17,13042.0,164.3514,164.4469,164.3228,164.3514,13042.0
2022-09-07 12:20:00,172.28,172.28,172.16,172.26,5392.0,164.4564,164.4564,164.3419,164.4373,5392.0
2022-09-07 12:25:00,172.23,172.45,172.2,172.43,3781.0,164.4087,164.6187,164.3801,164.5996,3781.0
2022-09-07 12:30:00,172.42,172.46,172.34,172.43,4181.0,164.5901,164.6283,164.5137,164.5996,4181.0
2022-09-07 12:35:00,172.44,172.8,172.42,172.76,7694.0,164.6092,164.9528,164.5901,164.9146,7694.0
2022-09-07 12:40:00,172.78,173.02,172.77,173.01,10671.0,164.9337,165.1628,164.9242,165.1533,10671.0
2022-09-07 12:45:00,173.09,173.14,172.97,173.13,7311.0,165.2296,165.2774,165.1151,165.2678,7311.0
2022-09-07 12:50:00,173.15,173.32,172.92,172.93,13090.0,165.2869,165.4492,165.0674,165.0769,13090.0
2022-09-07 12:55:00,172.94,172.96,172.88,172.96,12104.0,165.0865,165.1055,165.0292,165.1055,12104.0
2022-09-07 13:00:00,172.97,173.16,172.92,173.12,5704.0,165.1151,165.2965,165.0674,165.2583,5704.0
2022-09-07 13:05:00,173.11,173.12,172.91,172.94,5153.0,165.2487,165.2583,165.0578,165.0865,5153.0
2022-09-07 13:10:00,172.94,173.1,172.91,173.06,8142.0,165.0865,165.2392,165.0578,165.201,8142.0
2022-09-07 13:15:00,173.07,173.07,172.94,172.94,12496.0,165.2106,165.2106,165.0865,165.0865,12496.0
2022-09-07 13:20:00,172.86,172.97,172.81,172.87,4321.0,165.0101,165.1151,164.9624,165.0196,4321.0
2022-09-07 13:25:00,172.84,172.85,172.69,172.72,4444.0,164.991,165.0005,164.8478,164.8764,4444.0
2022-09-07 13:30:00,172.75,172.75,172.62,172.73,3168.0,164.9051,164.9051,164.781,164.886,3168.0
2022-09-07 13:35:00,172.7,172.82,172.6,172.82,4311.0,164.8574,164.9719,164.7619,164.9719,4311.0
2022-09-07 13:40:00,172.82,173.91,172.81,173.74,130736.0,164.9719,166.0124,164.9624,165.8501,130736.0
2022-09-07 13:45:00,173.69,173.69,173.41,173.5,21391.0,165.8024,165.8024,165.5351,165.621,21391.0
2022-09-07 13:50:00,173.55,173.86,173.49,173.85,27714.0,165.6688,165.9647,165.6115,165.9551,27714.0
2022-09-07 13:55:00,173.84,173.84,173.57,173.69,19849.0,165.9456,165.9456,165.6878,165.8024,19849.0
2022-09-07 14:00:00,173.69,174.02,173.62,173.97,23041.0,165.8024,166.1174,165.7356,166.0697,23041.0
2022-09-07 14:05:00,173.99,174.0,173.65,173.67,10026.0,166.0888,166.0983,165.7642,165.7833,10026.0
2022-09-07 14:10:00,173.68,173.8,173.58,173.78,7502.0,165.7928,165.9074,165.6974,165.8883,7502.0
2022-09-07 14:15:00,173.8,173.84,173.58,173.58,7551.0,165.9074,165.9456,165.6974,165.6974,7551.0
2022-09-07 14:20:00,173.58,173.61,173.51,173.61,5879.0,165.6974,165.726,165.6306,165.726,5879.0
2022-09-07 14:25:00,173.62,173.87,173.58,173.87,7508.0,165.7356,165.9742,165.6974,165.9742,7508.0
2022-09-07 14:30:00,173.88,174.13,173.87,174.11,12572.0,165.9838,166.2224,165.9742,166.2033,12572.0
2022-09-07 14:35:00,174.15,174.2,174.09,174.1,11051.0,166.2415,166.2892,166.1842,166.1938,11051.0
2022-09-07 14:40:00,174.11,174.19,174.1,174.1,9146.0,166.2033,166.2797,166.1938,166.1938,9146.0
2022-09-07 14:45:00,174.09,174.11,173.89,173.89,8019.0,166.1842,166.2033,165.9933,165.9933,8019.0
2022-09-07 14:50:00,173.89,174.0,173.84,173.93,13471.0,165.9933,166.0983,165.9456,166.0315,13471.0
2022-09-07 14:55:00,173.88,174.0,173.87,173.97,7543.0,165.9838,166.0983,165.9742,166.0697,7543.0
2022-09-07 15:00:00,173.97,173.97,173.86,173.92,6192.0,166.0697,166.0697,165.9647,166.022,6192.0
2022-09-07 15:05:00,173.93,173.99,173.86,173.95,7279.0,166.0315,166.0888,165.9647,166.0506,7279.0
2022-09-07 15:10:00,173.96,174.04,173.88,173.93,10302.0,166.0601,166.1365,165.9838,166.0315,10302.0
2022-09-07 15:15:00,173.96,174.03,173.88,173.93,10161.0,166.0601,166.127,165.9838,166.0315,10161.0
2022-09-07 15:20:00,173.93,174.07,173.92,174.07,17676.0,166.0315,166.1651,166.022,166.1651,17676.0
2022-09-07 15:25:00,174.07,174.19,174.04,174.14,12452.0,166.1651,166.2797,166.1365,166.232,12452.0
2022-09-07 15:30:00,174.16,174.16,173.93,174.03,13342.0,166.2511,166.2511,166.0315,166.127,13342.0
2022-09-07 15:35:00,174.03,174.15,173.99,174.09,12149.0,166.127,166.2415,166.0888,166.1842,12149.0
2022-09-07 15:40:00,174.09,174.13,173.98,174.07,18882.0,166.1842,166.2224,166.0792,166.1651,18882.0
2022-09-07 15:45:00,174.09,174.2,173.8,173.91,52082.0,166.1842,166.2892,165.9074,166.0124,52082.0
2022-09-07 15:50:00,173.88,173.95,173.8,173.89,22159.0,165.9838,166.0506,165.9074,165.9933,22159.0
2022-09-07 15:55:00,173.83,173.95,173.53,173.75,107305.0,165.936,166.0506,165.6497,165.8597,107305.0
2022-09-08 09:30:00,172.52,173.04,172.14,172.81,75185.0,165.3022,165.8005,164.9381,165.5801,75185.0
2022-09-08 09:35:00,172.81,173.29,172.72,172.88,9319.0,165.5801,166.04,165.4939,165.6472,9319.0
2022-09-08 09:40:00,172.78,173.7,172.59,173.66,7366.0,165.5513,166.4329,165.3693,166.3945,7366.0
2022-09-08 09:45:00,173.55,173.65,173.21,173.26,9828.0,166.2891,166.3849,165.9634,166.0113,9828.0
2022-09-08 09:50:00,173.14,173.22,172.93,173.09,7482.0,165.8963,165.9729,165.6951,165.8484,7482.0
2022-09-08 09:55:00,173.11,173.29,173.01,173.24,8579.0,165.8675,166.04,165.7717,165.9921,8579.0
2022-09-08 10:00:00,173.27,173.32,173.02,173.06,17665.0,166.0208,166.0688,165.7813,165.8196,17665.0
2022-09-08 10:05:00,173.07,173.15,172.97,173.07,5618.0,165.8292,165.9059,165.7334,165.8292,5618.0
2022-09-08 10:10:00,173.15,173.21,172.88,173.03,6335.0,165.9059,165.9634,165.6472,165.7909,6335.0
2022-09-08 10:15:00,173.03,173.4,172.93,173.4,9162.0,165.7909,166.1454,165.6951,166.1454,9162.0
2022-09-08 10:20:00,173.34,173.39,172.91,172.97,8922.0,166.0879,166.1358,165.6759,165.7334,8922.0
2022-09-08 10:25:00,173.0,173.18,172.92,173.15,3936.0,165.7621,165.9346,165.6855,165.9059,3936.0
2022-09-08 10:30:00,173.11,173.5,173.11,173.46,9350.0,165.8675,166.2412,165.8675,166.2029,9350.0
2022-09-08 10:35:00,173.45,173.73,173.43,173.66,8410.0,166.1933,166.4616,166.1741,166.3945,8410.0
2022-09-08 10:40:00,173.66,173.88,173.59,173.86,3937.0,166.3945,166.6053,166.3275,166.5862,3937.0
2022-09-08 10:45:00,173.89,173.91,173.74,173.83,4422.0,166.6149,166.6341,166.4712,166.5574,4422.0
2022-09-08 10:50:00,173.82,173.82,173.39,173.41,3006.0,166.5478,166.5478,166.1358,166.155,3006.0
2022-09-08 10:55:00,173.33,173.53,173.32,173.5,6571.0,166.0783,166.27,166.0688,166.2412,6571.0
2022-09-08 11:00:00,173.51,173.64,173.44,173.51,4629.0,166.2508,166.3754,166.1837,166.2508,4629.0
2022-09-08 11:05:00,173.48,173.55,173.44,173.52,5633.0,166.2221,166.2891,166.1837,166.2604,5633.0
2022-09-08 11:10:00,173.47,173.47,173.37,173.46,6141.0,166.2125,166.2125,166.1167,166.2029,6141.0
2022-09-08 11:15:00,173.48,173.52,173.41,173.44,5372.0,166.2221,166.2604,166.155,166.1837,5372.0
2022-09-08 11:20:00,173.48,173.63,173.48,173.63,6310.0,166.2221,166.3658,166.2221,166.3658,6310.0
2022-09-08 11:25:00,173.63,173.63,173.33,173.43,5200.0,166.3658,166.3658,166.0783,166.1741,5200.0
2022-09-08 11:30:00,173.44,173.65,173.41,173.63,26066.0,166.1837,166.3849,166.155,166.3658,26066.0
2022-09-08 11:35:00,173.62,173.73,173.51,173.51,6583.0,166.3562,166.4616,166.2508,166.2508,6583.0
2022-09-08 11:40:00,173.51,173.58,173.4,173.52,7732.0,166.2508,166.3179,166.1454,166.2604,7732.0
2022-09-08 11:45:00,173.52,173.7,173.52,173.6,5227.0,166.2604,166.4329,166.2604,166.337,5227.0
2022-09-08 11:50:00,173.62,173.63,173.51,173.57,7508.0,166.3562,166.3658,166.2508,166.3083,7508.0
2022-09-08 11:55:00,173.54,173.6,173.49,173.55,3634.0,166.2795,166.337,166.2316,166.2891,3634.0
2022-09-08 12:00:00,173.6,173.61,172.88,172.88,5233.0,166.337,166.3466,165.6472,165.6472,5233.0
2022-09-08 12:05:00,172.88,172.88,172.44,172.46,12245.0,165.6472,165.6472,165.2256,165.2447,12245.0
2022-09-08 12:10:00,172.46,172.48,172.11,172.23,8586.0,165.2447,165.2639,164.9094,165.0244,8586.0
2022-09-08 12:15:00,172.19,172.51,172.16,172.48,5107.0,164.986,165.2926,164.9573,165.2639,5107.0
2022-09-08 12:20:00,172.5,172.55,172.26,172.42,6822.0,165.2831,165.331,165.0531,165.2064,6822.0
2022-09-08 12:25:00,172.42,172.73,172.4,172.68,3335.0,165.2064,165.5034,165.1872,165.4555,3335.0
2022-09-08 12:30:00,172.68,173.04,172.68,172.97,2901.0,165.4555,165.8005,165.4555,165.7334,2901.0
2022-09-08 12:35:00,172.97,173.04,172.88,172.94,3000.0,165.7334,165.8005,165.6472,165.7046,3000.0
2022-09-08 12:40:00,172.91,173.19,172.87,173.18,4188.0,165.6759,165.9442,165.6376,165.9346,4188.0
2022-09-08 12:45:00,173.14,173.23,173.09,173.21,4249.0,165.8963,165.9825,165.8484,165.9634,4249.0
2022-09-08 12:50:00,173.2,173.4,173.18,173.4,4162.0,165.9538,166.1454,165.9346,166.1454,4162.0
2022-09-08 12:55:00,173.44,173.44,173.29,173.32,4676.0,166.1837,166.1837,166.04,166.0688,4676.0
2022-09-08 13:00:00,173.33,173.43,173.12,173.13,2865.0,166.0783,166.1741,165.8771,165.8867,2865.0
2022-09-08 13:05:00,173.19,173.26,172.99,173.12,3902.0,165.9442,166.0113,165.7526,165.8771,3902.0
2022-09-08 13:10:00,173.17,173.43,173.17,173.33,13362.0,165.925,166.1741,165.925,166.0783,13362.0
2022-09-08 13:15:00,173.34,173.43,173.21,173.23,21640.0,166.0879,166.1741,165.9634,165.9825,21640.0
2022-09-08 13:20:00,173.21,173.4,173.21,173.38,3729.0,165.9634,166.1454,165.9634,166.1262,3729.0
2022-09-08 13:25:00,173.42,173.55,173.34,173.51,3161.0,166.1646,166.2891,166.0879,166.2508,3161.0
2022-09-08 13:30:00,173.48,173.51,173.4,173.5,6194.0,166.2221,166.2508,166.1454,166.2412,6194.0
2022-09-08 13:35:00,173.51,173.75,173.47,173.63,5327.0,166.2508,166.4808,166.2125,166.3658,5327.0
2022-09-08 13:40:00,173.72,173.81,173.71,173.81,3045.0,166.452,166.5382,166.4424,166.5382,3045.0
2022-09-08 13:45:00,173.83,173.85,173.74,173.85,2265.0,166.5574,166.5766,166.4712,166.5766,2265.0
2022-09-08 13:50:00,173.87,173.87,173.76,173.83,2975.0,166.5957,166.5957,166.4903,166.5574,2975.0
2022-09-08 13:55:00,173.8,173.89,173.51,173.79,9549.0,166.5287,166.6149,166.2508,166.5191,9549.0
2022-09-08 14:00:00,173.81,173.99,173.77,173.99,3709.0,166.5382,166.7107,166.4999,166.7107,3709.0
2022-09-08 14:05:00,174.0,174.11,173.95,174.06,8372.0,166.7203,166.8257,166.6724,166.7778,8372.0
2022-09-08 14:10:00,174.04,174.12,173.85,173.9,4758.0,166.7586,166.8353,166.5766,166.6245,4758.0
2022-09-08 14:15:00,173.87,174.1,173.74,174.08,9331.0,166.5957,166.8161,166.4712,166.797,9331.0
2022-09-08 14:20:00,174.04,174.14,174.0,174.08,6650.0,166.7586,166.8544,166.7203,166.797,6650.0
2022-09-08 14:25:00,174.1,174.17,174.06,174.11,12373.0,166.8161,166.8832,166.7778,166.8257,12373.0
2022-09-08 14:30:00,174.11,174.32,174.08,174.3,6708.0,166.8257,167.0269,166.797,167.0077,6708.0
2022-09-08 14:35:00,174.31,174.36,174.26,174.36,5664.0,167.0173,167.0652,166.9694,167.0652,5664.0
2022-09-08 14:40:00,174.33,174.33,173.91,173.99,15108.0,167.0365,167.0365,166.6341,166.7107,15108.0
2022-09-08 14:45:00,174.0,174.07,173.71,173.8,5284.0,166.7203,166.7874,166.4424,166.5287,5284.0
2022-09-08 14:50:00,173.76,173.92,173.7,173.83,6493.0,166.4903,166.6436,166.4329,166.5574,6493.0
2022-09-08 14:55:00,173.72,173.74,173.49,173.59,6950.0,166.452,166.4712,166.2316,166.3275,6950.0
2022-09-08 15:00:00,173.61,173.75,173.55,173.61,16602.0,166.3466,166.4808,166.2891,166.3466,16602.0
2022-09-08 15:05:00,173.62,173.7,173.46,173.56,12101.0,166.3562,166.4329,166.2029,166.2987,12101.0
2022-09-08 15:10:00,173.55,173.67,173.45,173.67,5401.0,166.2891,166.4041,166.1933,166.4041,5401.0
2022-09-08 15:15:00,173.68,173.72,173.58,173.64,5766.0,166.4137,166.452,166.3179,166.3754,5766.0
2022-09-08 15:20:00,173.66,173.8,173.63,173.72,6620.0,166.3945,166.5287,166.3658,166.452,6620.0
2022-09-08 15:25:00,173.71,173.73,173.46,173.46,6784.0,166.4424,166.4616,166.2029,166.2029,6784.0
2022-09-08 15:30:00,173.47,173.61,173.36,173.36,10638.0,166.2125,166.3466,166.1071,166.1071,10638.0
2022-09-08 15:35:00,173.34,173.42,173.23,173.34,12461.0,166.0879,166.1646,165.9825,166.0879,12461.0
2022-09-08 15:40:00,173.31,173.36,173.05,173.06,7858.0,166.0592,166.1071,165.81,165.8196,7858.0
2022-09-08 15:45:00,173.06,173.36,173.04,173.27,18955.0,165.8196,166.1071,165.8005,166.0208,18955.0
2022-09-08 15:50:00,173.22,173.69,173.16,173.63,27386.0,165.9729,166.4233,165.9154,166.3658,27386.0
2022-09-08 15:55:00,173.59,173.69,173.48,173.57,53170.0,166.3275,166.4233,166.2221,166.3083,53170.0
2022-09-09 09:30:00,174.19,174.19,173.44,173.75,38611.0,166.9024,166.9024,166.1837,166.4808,38611.0
2022-09-09 09:35:00,173.89,174.01,173.7,173.92,15790.0,166.6149,166.7299,166.4329,166.6436,15790.0
2022-09-09 09:40:00,173.92,173.93,173.49,173.67,13707.0,166.6436,166.6532,166.2316,166.4041,13707.0
2022-09-09 09:45:00,173.59,173.61,173.17,173.17,12176.0,166.3275,166.3466,165.925,165.925,12176.0
2022-09-09 09:50:00,173.16,173.41,173.16,173.41,10737.0,165.9154,166.155,165.9154,166.155,10737.0
2022-09-09 09:55:00,173.39,173.79,173.24,173.79,17370.0,166.1358,166.5191,165.9921,166.5191,17370.0
2022-09-09 10:00:00,173.79,174.1,173.79,174.03,44256.0,166.5191,166.8161,166.5191,166.749,44256.0
2022-09-09 10:05:00,174.0,174.0,173.59,173.68,9236.0,166.7203,166.7203,166.3275,166.4137,9236.0
2022-09-09 10:10:00,173.66,173.66,173.32,173.47,9282.0,166.3945,166.3945,166.0688,166.2125,9282.0
2022-09-09 10:15:00,173.45,173.81,173.45,173.68,13790.0,166.1933,166.5382,166.1933,166.4137,13790.0
2022-09-09 10:20:00,173.72,173.81,173.61,173.75,11711.0,166.452,166.5382,166.3466,166.4808,11711.0
2022-09-09 10:25:00,173.77,173.93,173.73,173.92,17832.0,166.4999,166.6532,166.4616,166.6436,17832.0
2022-09-09 10:30:00,173.92,174.11,173.91,173.97,22699.0,166.6436,166.8257,166.6341,166.6916,22699.0
2022-09-09 10:35:00,174.0,174.1,173.91,174.08,12927.0,166.7203,166.8161,166.6341,166.797,12927.0
2022-09-09 10:40:00,174.15,174.44,174.15,174.44,10875.0,166.864,167.1419,166.864,167.1419,10875.0
2022-09-09 10:45:00,174.45,174.49,174.28,174.37,10101.0,167.1515,167.1898,166.9886,167.0748,10101.0
2022-09-09 10:50:00,174.37,174.48,174.34,174.42,6088.0,167.0748,167.1802,167.0461,167.1227,6088.0
2022-09-09 10:55:00,174.4,174.57,174.36,174.54,8557.0,167.1036,167.2665,167.0652,167.2377,8557.0
2022-09-09 11:00:00,174.56,174.56,174.16,174.22,15666.0,167.2569,167.2569,166.8736,166.9311,15666.0
2022-09-09 11:05:00,174.22,174.4,174.2,174.4,10666.0,166.9311,167.1036,166.9119,167.1036,10666.0
2022-09-09 11:10:00,174.42,174.47,174.16,174.25,11499.0,167.1227,167.1706,166.8736,166.9598,11499.0
2022-09-09 11:15:00,174.25,174.4,174.08,174.08,9421.0,166.9598,167.1036,166.797,166.797,9421.0
2022-09-09 11:20:00,174.07,174.11,173.85,173.98,11221.0,166.7874,166.8257,166.5766,166.7011,11221.0
2022-09-09 11:25:00,174.0,174.13,173.92,173.96,7269.0,166.7203,166.8449,166.6436,166.682,7269.0
2022-09-09 11:30:00,173.96,173.96,173.71,173.74,6952.0,166.682,166.682,166.4424,166.4712,6952.0
2022-09-09 11:35:00,173.81,173.87,173.66,173.72,6367.0,166.5382,166.5957,166.3945,166.452,6367.0
2022-09-09 11:40:00,173.73,173.74,173.46,173.47,7729.0,166.4616,166.4712,166.2029,166.2125,7729.0
2022-09-09 11:45:00,173.47,173.5,173.38,173.39,19171.0,166.2125,166.2412,166.1262,166.1358,19171.0
2022-09-09 11:50:00,173.31,173.35,173.14,173.33,9487.0,166.0592,166.0975,165.8963,166.0783,9487.0
2022-09-09 11:55:00,173.35,173.52,173.11,173.25,36577.0,166.0975,166.2604,165.8675,166.0017,36577.0
2022-09-09 12:00:00,173.26,173.29,172.83,172.86,13901.0,166.0113,166.04,165.5993,165.628,13901.0
2022-09-09 12:05:00,172.87,173.01,172.84,172.97,8210.0,165.6376,165.7717,165.6088,165.7334,8210.0
2022-09-09 12:10:00,172.99,173.2,172.99,173.11,6060.0,165.7526,165.9538,165.7526,165.8675,6060.0
2022-09-09 12:15:00,173.11,173.22,172.96,173.2,6977.0,165.8675,165.9729,165.7238,165.9538,6977.0
2022-09-09 12:20:00,173.2,173.21,172.81,172.86,8300.0,165.9538,165.9634,165.5801,165.628,8300.0
2022-09-09 12:25:00,172.88,172.91,172.77,172.85,6446.0,165.6472,165.6759,165.5418,165.6184,6446.0
2022-09-09 12:30:00,172.89,172.94,172.81,172.81,7134.0,165.6567,165.7046,165.5801,165.5801,7134.0
2022-09-09 12:35:00,172.8,173.03,172.8,172.85,25864.0,165.5705,165.7909,165.5705,165.6184,25864.0
2022-09-09 12:40:00,172.82,172.87,172.65,172.67,7781.0,165.5897,165.6376,165.4268,165.4459,7781.0
2022-09-09 12:45:00,172.67,172.84,172.59,172.83,5867.0,165.4459,165.6088,165.3693,165.5993,5867.0
2022-09-09 12:50:00,172.84,173.03,172.82,172.96,10136.0,165.6088,165.7909,165.5897,165.7238,10136.0
2022-09-09 12:55:00,172.9,173.11,172.83,173.11,3493.0,165.6663,165.8675,165.5993,165.8675,3493.0
2022-09-09 13:00:00,173.11,173.13,172.95,173.06,5793.0,165.8675,165.8867,165.7142,165.8196,5793.0
2022-09-09 13:05:00,173.07,173.3,173.07,173.3,5658.0,165.8292,166.0496,165.8292,166.0496,5658.0
2022-09-09 13:10:00,173.31,173.37,173.22,173.31,6396.0,166.0592,166.1167,165.9729,166.0592,6396.0
2022-09-09 13:15:00,173.3,173.3,173.16,173.21,7258.0,166.0496,166.0496,165.9154,165.9634,7258.0
2022-09-09 13:20:00,173.19,173.25,173.12,173.2,4638.0,165.9442,166.0017,165.8771,165.9538,4638.0
2022-09-09 13:25:00,173.23,173.27,173.17,173.21,6064.0,165.9825,166.0208,165.925,165.9634,6064.0
2022-09-09 13:30:00,173.22,173.38,173.16,173.38,5536.0,165.9729,166.1262,165.9154,166.1262,5536.0
2022-09-09 13:35:00,173.35,173.42,173.3,173.42,5838.0,166.0975,166.1646,166.0496,166.1646,5838.0
2022-09-09 13:40:00,173.38,173.41,173.22,173.23,4576.0,166.1262,166.155,165.9729,165.9825,4576.0
2022-09-09 13:45:00,173.25,173.44,173.19,173.44,6340.0,166.0017,166.1837,165.9442,166.1837,6340.0
2022-09-09 13:50:00,173.47,173.47,173.3,173.37,8261.0,166.2125,166.2125,166.0496,166.1167,8261.0
2022-09-09 13:55:00,173.34,173.44,173.32,173.41,7497.0,166.0879,166.1837,166.0688,166.155,7497.0
2022-09-09 14:00:00,173.41,173.41,173.29,173.33,6123.0,166.155,166.155,166.04,166.0783,6123.0
2022-09-09 14:05:00,173.31,173.45,173.3,173.39,6292.0,166.0592,166.1933,166.0496,166.1358,6292.0
2022-09-09 14:10:00,173.36,173.44,173.34,173.44,6960.0,166.1071,166.1837,166.0879,166.1837,6960.0
2022-09-09 14:15:00,173.44,173.5,173.4,173.49,5849.0,166.1837,166.2412,166.1454,166.2316,5849.0
2022-09-09 14:20:00,173.46,173.46,173.31,173.31,3681.0,166.2029,166.2029,166.0592,166.0592,3681.0
2022-09-09 14:25:00,173.28,173.4,173.26,173.39,5797.0,166.0304,166.1454,166.0113,166.1358,5797.0
2022-09-09 14:30:00,173.39,173.57,173.39,173.53,5960.0,166.1358,166.3083,166.1358,166.27,5960.0
2022-09-09 14:35:00,173.5,173.65,173.49,173.58,6758.0,166.2412,166.3849,166.2316,166.3179,6758.0
2022-09-09 14:40:00,173.55,173.63,173.54,173.56,6221.0,166.2891,166.3658,166.2795,166.2987,6221.0
2022-09-09 14:45:00,173.56,173.67,173.54,173.59,5988.0,166.2987,166.4041,166.2795,166.3275,5988.0
2022-09-09 14:50:00,173.56,173.58,173.49,173.53,5773.0,166.2987,166.3179,166.2316,166.27,5773.0
2022-09-09 14:55:00,173.52,173.66,173.49,173.62,6411.0,166.2604,166.3945,166.2316,166.3562,6411.0
2022-09-09 15:00:00,173.6,173.7,173.57,173.67,8516.0,166.337,166.4329,166.3083,166.4041,8516.0
2022-09-09 15:05:00,173.7,173.75,173.65,173.73,7297.0,166.4329,166.4808,166.3849,166.4616,7297.0
2022-09-09 15:10:00,173.66,173.8,173.62,173.74,13383.0,166.3945,166.5287,166.3562,166.4712,13383.0
2022-09-09 15:15:00,173.74,173.89,173.74,173.89,10343.0,166.4712,166.6149,166.4712,166.6149,10343.0
2022-09-09 15:20:00,173.86,173.87,173.74,173.77,9715.0,166.5862,166.5957,166.4712,166.4999,9715.0
2022-09-09 15:25:00,173.76,173.86,173.7,173.7,13211.0,166.4903,166.5862,166.4329,166.4329,13211.0
2022-09-09 15:30:00,173.69,173.74,173.6,173.67,10769.0,166.4233,166.4712,166.337,166.4041,10769.0
2022-09-09 15:35:00,173.67,173.7,173.54,173.59,12676.0,166.4041,166.4329,166.2795,166.3275,12676.0
2022-09-09 15:40:00,173.58,173.76,173.57,173.74,14809.0,166.3179,166.4903,166.3083,166.4712,14809.0
2022-09-09 15:45:00,173.73,173.76,173.65,173.73,20813.0,166.4616,166.4903,166.3849,166.4616,20813.0
2022-09-09 15:50:00,173.7,173.7,173.51,173.58,46530.0,166.4329,166.4329,166.2508,166.3179,46530.0
2022-09-09 15:55:00,173.56,173.62,173.28,173.38,100438.0,166.2987,166.3562,166.0304,166.1262,100438.0
2022-09-12 09:30:00,173.39,173.97,173.39,173.48,31310.0,166.1358,166.6916,166.1358,166.2221,31310.0
2022-09-12 09:35:00,173.52,173.78,173.46,173.76,18861.0,166.2604,166.5095,166.2029,166.4903,18861.0
2022-09-12 09:40:00,173.75,173.75,173.13,173.32,42935.0,166.4808,166.4808,165.8867,166.0688,42935.0
2022-09-12 09:45:00,173.29,173.39,173.13,173.22,23195.0,166.04,166.1358,165.8867,165.9729,23195.0
2022-09-12 09:50:00,173.16,173.36,173.16,173.33,10321.0,165.9154,166.1071,165.9154,166.0783,10321.0
2022-09-12 09:55:00,173.23,173.32,173.06,173.32,21737.0,165.9825,166.0688,165.8196,166.0688,21737.0
2022-09-12 10:00:00,173.35,173.52,173.3,173.5,7352.0,166.0975,166.2604,166.0496,166.2412,7352.0
2022-09-12 10:05:00,173.53,174.03,173.53,173.97,25037.0,166.27,166.749,166.27,166.6916,25037.0
2022-09-12 10:10:00,173.98,174.29,173.89,174.25,5312.0,166.7011,166.9982,166.6149,166.9598,5312.0
2022-09-12 10:15:00,174.28,174.47,174.14,174.42,9371.0,166.9886,167.1706,166.8544,167.1227,9371.0
2022-09-12 10:20:00,174.43,174.63,174.3,174.32,11916.0,167.1323,167.3239,167.0077,167.0269,11916.0
2022-09-12 10:25:00,174.35,174.55,174.35,174.38,9520.0,167.0557,167.2473,167.0557,167.0844,9520.0
2022-09-12 10:30:00,174.39,174.46,174.3,174.43,15471.0,167.094,167.1611,167.0077,167.1323,15471.0
2022-09-12 10:35:00,174.44,174.59,174.27,174.55,10132.0,167.1419,167.2856,166.979,167.2473,10132.0
2022-09-12 10:40:00,174.53,174.69,174.47,174.64,7902.0,167.2281,167.3814,167.1706,167.3335,7902.0
2022-09-12 10:45:00,174.63,174.63,174.46,174.47,6526.0,167.3239,167.3239,167.1611,167.1706,6526.0
2022-09-12 10:50:00,174.51,174.55,174.39,174.52,6193.0,167.209,167.2473,167.094,167.2185,6193.0
2022-09-12 10:55:00,174.54,174.6,174.42,174.53,12313.0,167.2377,167.2952,167.1227,167.2281,12313.0
2022-09-12 11:00:00,174.57,174.7,174.55,174.64,17557.0,167.2665,167.391,167.2473,167.3335,17557.0
2022-09-12 11:05:00,174.64,174.74,174.5,174.5,9590.0,167.3335,167.4293,167.1994,167.1994,9590.0
2022-09-12 11:10:00,174.5,174.57,174.39,174.49,15895.0,167.1994,167.2665,167.094,167.1898,15895.0
2022-09-12 11:15:00,174.49,174.62,174.49,174.62,8892.0,167.1898,167.3144,167.1898,167.3144,8892.0
2022-09-12 11:20:00,174.58,174.62,174.47,174.59,4300.0,167.276,167.3144,167.1706,167.2856,4300.0
2022-09-12 11:25:00,174.58,174.62,174.34,174.42,4755.0,167.276,167.3144,167.0461,167.1227,4755.0
2022-09-12 11:30:00,174.43,174.49,174.3,174.31,7208.0,167.1323,167.1898,167.0077,167.0173,7208.0
2022-09-12 11:35:00,174.31,174.32,173.93,173.98,6961.0,167.0173,167.0269,166.6532,166.7011,6961.0
2022-09-12 11:40:00,173.97,174.04,173.87,173.89,15620.0,166.6916,166.7586,166.5957,166.6149,15620.0
2022-09-12 11:45:00,173.89,173.93,173.78,173.91,11519.0,166.6149,166.6532,166.5095,166.6341,11519.0
2022-09-12 11:50:00,173.94,173.99,173.8,173.86,17962.0,166.6628,166.7107,166.5287,166.5862,17962.0
2022-09-12 11:55:00,173.79,173.83,173.57,173.69,6046.0,166.5191,166.5574,166.3083,166.4233,6046.0
2022-09-12 12:00:00,173.68,173.72,173.59,173.67,4361.0,166.4137,166.452,166.3275,166.4041,4361.0
2022-09-12 12:05:00,173.71,173.92,173.69,173.7,4345.0,166.4424,166.6436,166.4233,166.4329,4345.0
2022-09-12 12:10:00,173.65,173.86,173.65,173.7,5437.0,166.3849,166.5862,166.3849,166.4329,5437.0
2022-09-12 12:15:00,173.7,173.7,173.55,173.65,9086.0,166.4329,166.4329,166.2891,166.3849,9086.0
2022-09-12 12:20:00,173.63,173.93,173.61,173.85,4633.0,166.3658,166.6532,166.3466,166.5766,4633.0
2022-09-12 12:25:00,173.83,173.85,173.7,173.73,5834.0,166.5574,166.5766,166.4329,166.4616,5834.0
2022-09-12 12:30:00,173.73,173.83,173.69,173.79,4222.0,166.4616,166.5574,166.4233,166.5191,4222.0
2022-09-12 12:35:00,173.81,173.86,173.76,173.78,5749.0,166.5382,166.5862,166.4903,166.5095,5749.0
2022-09-12 12:40:00,173.77,173.86,173.74,173.8,3290.0,166.4999,166.5862,166.4712,166.5287,3290.0
2022-09-12 12:45:00,173.83,173.95,173.74,173.82,7891.0,166.5574,166.6724,166.4712,166.5478,7891.0
2022-09-12 12:50:00,173.81,173.87,173.77,173.84,3060.0,166.5382,166.5957,166.4999,166.567,3060.0
2022-09-12 12:55:00,173.81,173.88,173.8,173.88,2377.0,166.5382,166.6053,166.5287,166.6053,2377.0
2022-09-12 13:00:00,173.84,173.89,173.7,173.86,5927.0,166.567,166.6149,166.4329,166.5862,5927.0
2022-09-12 13:05:00,173.86,174.03,173.86,173.98,3663.0,166.5862,166.749,166.5862,166.7011,3663.0
2022-09-12 13:10:00,174.01,174.12,173.98,174.1,2814.0,166.7299,166.8353,166.7011,166.8161,2814.0
2022-09-12 13:15:00,174.1,174.15,174.07,174.12,4836.0,166.8161,166.864,166.7874,166.8353,4836.0
2022-09-12 13:20:00,174.09,174.09,173.99,174.0,2408.0,166.8065,166.8065,166.7107,166.7203,2408.0
2022-09-12 13:25:00,174.0,174.13,173.99,174.1,2850.0,166.7203,166.8449,166.7107,166.8161,2850.0
2022-09-12 13:30:00,174.17,174.19,174.08,174.11,2402.0,166.8832,166.9024,166.797,166.8257,2402.0
2022-09-12 13:35:00,174.09,174.09,173.96,173.96,3609.0,166.8065,166.8065,166.682,166.682,3609.0
2022-09-12 13:40:00,173.99,173.99,173.84,173.84,5851.0,166.7107,166.7107,166.567,166.567,5851.0
2022-09-12 13:45:00,173.85,173.96,173.83,173.95,6279.0,166.5766,166.682,166.5574,166.6724,6279.0
2022-09-12 13:50:00,173.98,174.03,173.98,173.98,5017.0,166.7011,166.749,166.7011,166.7011,5017.0
2022-09-12 13:55:00,173.95,173.96,173.68,173.72,4853.0,166.6724,166.682,166.4137,166.452,4853.0
2022-09-12 14:00:00,173.71,173.73,173.58,173.59,6002.0,166.4424,166.4616,166.3179,166.3275,6002.0
2022-09-12 14:05:00,173.63,173.82,173.62,173.78,7062.0,166.3658,166.5478,166.3562,166.5095,7062.0
2022-09-12 14:10:00,173.77,173.84,173.7,173.81,3652.0,166.4999,166.567,166.4329,166.5382,3652.0
2022-09-12 14:15:00,173.8,173.88,173.54,173.59,5952.0,166.5287,166.6053,166.2795,166.3275,5952.0
2022-09-12 14:20:00,173.57,173.63,173.44,173.53,6128.0,166.3083,166.3658,166.1837,166.27,6128.0
2022-09-12 14:25:00,173.56,173.59,173.41,173.56,8036.0,166.2987,166.3275,166.155,166.2987,8036.0
2022-09-12 14:30:00,173.5,173.68,173.5,173.56,6437.0,166.2412,166.4137,166.2412,166.2987,6437.0
2022-09-12 14:35:00,173.58,173.62,173.55,173.55,4377.0,166.3179,166.3562,166.2891,166.2891,4377.0
2022-09-12 14:40:00,173.59,173.63,173.5,173.51,19638.0,166.3275,166.3658,166.2412,166.2508,19638.0
2022-09-12 14:45:00,173.5,173.59,173.49,173.53,4152.0,166.2412,166.3275,166.2316,166.27,4152.0
2022-09-12 14:50:00,173.51,173.56,173.47,173.48,3158.0,166.2508,166.2987,166.2125,166.2221,3158.0
2022-09-12 14:55:00,173.51,173.55,173.42,173.45,4869.0,166.2508,166.2891,166.1646,166.1933,4869.0
2022-09-12 15:00:00,173.44,173.62,173.43,173.6,5542.0,166.1837,166.3562,166.1741,166.337,5542.0
2022-09-12 15:05:00,173.58,173.7,173.58,173.69,7980.0,166.3179,166.4329,166.3179,166.4233,7980.0
2022-09-12 15:10:00,173.7,173.71,173.54,173.59,9163.0,166.4329,166.4424,166.2795,166.3275,9163.0
2022-09-12 15:15:00,173.56,173.65,173.54,173.65,5679.0,166.2987,166.3849,166.2795,166.3849,5679.0
2022-09-12 15:20:00,173.65,173.72,173.51,173.52,3829.0,166.3849,166.452,166.2508,166.2604,3829.0
2022-09-12 15:25:00,173.46,173.5,173.33,173.36,7561.0,166.2029,166.2412,166.0783,166.1071,7561.0
2022-09-12 15:30:00,173.36,173.38,173.27,173.29,8027.0,166.1071,166.1262,166.0208,166.04,8027.0
2022-09-12 15:35:00,173.3,173.44,173.2,173.39,13633.0,166.0496,166.1837,165.9538,166.1358,13633.0
2022-09-12 15:40:00,173.38,173.5,173.29,173.47,10017.0,166.1262,166.2412,166.04,166.2125,10017.0
2022-09-12 15:45:00,173.49,173.7,173.48,173.68,12856.0,166.2316,166.4329,166.2221,166.4137,12856.0
2022-09-12 15:50:00,173.65,173.7,173.44,173.57,32083.0,166.3849,166.4329,166.1837,166.3083,32083.0
2022-09-12 15:55:00,173.55,173.79,173.54,173.79,75761.0,166.2891,166.5191,166.2795,166.5191,75761.0
2022-09-13 09:30:00,172.32,172.99,172.16,172.84,34077.0,165.1106,165.7526,164.9573,165.6088,34077.0
2022-09-13 09:35:00,172.86,172.86,172.44,172.44,12707.0,165.628,165.628,165.2256,165.2256,12707.0
2022-09-13 09:40:00,172.56,172.79,172.42,172.6,9295.0,165.3405,165.5609,165.2064,165.3789,9295.0
2022-09-13 09:45:00,172.47,172.75,172.41,172.75,3451.0,165.2543,165.5226,165.1968,165.5226,3451.0
2022-09-13 09:50:00,172.8,172.94,172.69,172.73,5973.0,165.5705,165.7046,165.4651,165.5034,5973.0
2022-09-13 09:55:00,172.7,172.72,172.33,172.33,15616.0,165.4747,165.4939,165.1202,165.1202,15616.0
2022-09-13 10:00:00,172.34,172.43,172.07,172.07,8350.0,165.1298,165.216,164.871,164.871,8350.0
2022-09-13 10:05:00,172.11,172.5,172.04,172.5,7390.0,164.9094,165.2831,164.8423,165.2831,7390.0
2022-09-13 10:10:00,172.45,172.47,172.19,172.47,3577.0,165.2351,165.2543,164.986,165.2543,3577.0
2022-09-13 10:15:00,172.47,172.74,172.4,172.62,8858.0,165.2543,165.513,165.1872,165.398,8858.0
2022-09-13 10:20:00,172.6,172.77,172.54,172.69,6038.0,165.3789,165.5418,165.3214,165.4651,6038.0
2022-09-13 10:25:00,172.73,173.02,172.67,172.92,9162.0,165.5034,165.7813,165.4459,165.6855,9162.0
2022-09-13 10:30:00,172.91,172.93,172.66,172.66,10186.0,165.6759,165.6951,165.4364,165.4364,10186.0
2022-09-13 10:35:00,172.63,172.7,172.49,172.66,13231.0,165.4076,165.4747,165.2735,165.4364,13231.0
2022-09-13 10:40:00,172.62,172.68,172.47,172.56,6814.0,165.398,165.4555,165.2543,165.3405,6814.0
2022-09-13 10:45:00,172.54,172.76,172.54,172.71,8375.0,165.3214,165.5322,165.3214,165.4843,8375.0
2022-09-13 10:50:00,172.7,172.8,172.62,172.66,5550.0,165.4747,165.5705,165.398,165.4364,5550.0
2022-09-13 10:55:00,172.66,172.68,172.52,172.56,3137.0,165.4364,165.4555,165.3022,165.3405,3137.0
2022-09-13 11:00:00,172.6,172.6,172.36,172.36,3970.0,165.3789,165.3789,165.1489,165.1489,3970.0
2022-09-13 11:05:00,172.45,172.59,172.36,172.59,3654.0,165.2351,165.3693,165.1489,165.3693,3654.0
2022-09-13 11:10:00,172.59,172.64,172.43,172.54,8081.0,165.3693,165.4172,165.216,165.3214,8081.0
2022-09-13 11:15:00,172.55,172.64,172.48,172.54,8962.0,165.331,165.4172,165.2639,165.3214,8962.0
2022-09-13 11:20:00,172.51,172.61,172.34,172.34,5542.0,165.2926,165.3885,165.1298,165.1298,5542.0
2022-09-13 11:25:00,172.37,172.5,172.35,172.48,5365.0,165.1585,165.2831,165.1393,165.2639,5365.0
2022-09-13 11:30:00,172.45,172.58,172.33,172.58,8823.0,165.2351,165.3597,165.1202,165.3597,8823.0
2022-09-13 11:35:00,172.59,172.6,172.44,172.58,7690.0,165.3693,165.3789,165.2256,165.3597,7690.0
2022-09-13 11:40:00,172.61,172.8,172.55,172.8,8142.0,165.3885,165.5705,165.331,165.5705,8142.0
2022-09-13 11:45:00,172.79,172.8,172.6,172.73,15686.0,165.5609,165.5705,165.3789,165.5034,15686.0
2022-09-13 11:50:00,172.75,172.81,172.71,172.78,5166.0,165.5226,165.5801,165.4843,165.5513,5166.0
2022-09-13 11:55:00,172.7,172.71,172.53,172.55,4165.0,165.4747,165.4843,165.3118,165.331,4165.0
2022-09-13 12:00:00,172.55,172.58,172.43,172.45,3779.0,165.331,165.3597,165.216,165.2351,3779.0
2022-09-13 12:05:00,172.47,172.66,172.41,172.66,2915.0,165.2543,165.4364,165.1968,165.4364,2915.0
2022-09-13 12:10:00,172.63,172.72,172.53,172.7,5468.0,165.4076,165.4939,165.3118,165.4747,5468.0
2022-09-13 12:15:00,172.73,172.81,172.68,172.72,5223.0,165.5034,165.5801,165.4555,165.4939,5223.0
2022-09-13 12:20:00,172.75,172.75,172.65,172.65,3546.0,165.5226,165.5226,165.4268,165.4268,3546.0
2022-09-13 12:25:00,172.65,172.65,172.49,172.53,6601.0,165.4268,165.4268,165.2735,165.3118,6601.0
2022-09-13 12:30:00,172.53,172.59,172.47,172.58,8576.0,165.3118,165.3693,165.2543,165.3597,8576.0
2022-09-13 12:35:00,172.61,172.65,172.57,172.63,3102.0,165.3885,165.4268,165.3501,165.4076,3102.0
2022-09-13 12:40:00,172.61,172.69,172.5,172.53,7292.0,165.3885,165.4651,165.2831,165.3118,7292.0
2022-09-13 12:45:00,172.51,172.7,172.44,172.7,3417.0,165.2926,165.4747,165.2256,165.4747,3417.0
2022-09-13 12:50:00,172.72,172.75,172.65,172.72,6932.0,165.4939,165.5226,165.4268,165.4939,6932.0
2022-09-13 12:55:00,172.72,172.73,172.61,172.66,2645.0,165.4939,165.5034,165.3885,165.4364,2645.0
2022-09-13 13:00:00,172.66,172.69,172.5,172.57,13505.0,165.4364,165.4651,165.2831,165.3501,13505.0
2022-09-13 13:05:00,172.57,172.77,172.57,172.76,4616.0,165.3501,165.5418,165.3501,165.5322,4616.0
2022-09-13 13:10:00,172.71,173.15,172.71,173.11,5605.0,165.4843,165.9059,165.4843,165.8675,5605.0
2022-09-13 13:15:00,173.19,173.32,173.17,173.2,5722.0,165.9442,166.0688,165.925,165.9538,5722.0
2022-09-13 13:20:00,173.26,173.36,173.07,173.3,6471.0,166.0113,166.1071,165.8292,166.0496,6471.0
2022-09-13 13:25:00,173.34,173.48,173.28,173.44,2155.0,166.0879,166.2221,166.0304,166.1837,2155.0
2022-09-13 13:30:00,173.41,173.5,173.32,173.4,5113.0,166.155,166.2412,166.0688,166.1454,5113.0
2022-09-13 13:35:00,173.42,173.42,173.04,173.12,4734.0,166.1646,166.1646,165.8005,165.8771,4734.0
2022-09-13 13:40:00,173.1,173.13,173.01,173.04,9754.0,165.858,165.8867,165.7717,165.8005,9754.0
2022-09-13 13:45:00,173.06,173.21,173.06,173.21,5532.0,165.8196,165.9634,165.8196,165.9634,5532.0
2022-09-13 13:50:00,173.18,173.24,173.13,173.15,6685.0,165.9346,165.9921,165.8867,165.9059,6685.0
2022-09-13 13:55:00,173.14,173.21,173.08,173.08,3746.0,165.8963,165.9634,165.8388,165.8388,3746.0
2022-09-13 14:00:00,173.07,173.07,172.72,172.77,2309.0,165.8292,165.8292,165.4939,165.5418,2309.0
2022-09-13 14:05:00,172.72,172.76,172.47,172.47,2305.0,165.4939,165.5322,165.2543,165.2543,2305.0
2022-09-13 14:10:00,172.5,172.61,172.48,172.58,5264.0,165.2831,165.3885,165.2639,165.3597,5264.0
2022-09-13 14:15:00,172.58,172.6,172.51,172.51,1800.0,165.3597,165.3789,165.2926,165.2926,1800.0
2022-09-13 14:20:00,172.53,172.56,172.41,172.42,4456.0,165.3118,165.3405,165.1968,165.2064,4456.0
2022-09-13 14:25:00,172.4,172.4,172.25,172.26,7991.0,165.1872,165.1872,165.0435,165.0531,7991.0
2022-09-13 14:30:00,172.26,172.28,172.14,172.17,4456.0,165.0531,165.0723,164.9381,164.9669,4456.0
2022-09-13 14:35:00,172.15,172.21,172.07,172.07,5603.0,164.9477,165.0052,164.871,164.871,5603.0
2022-09-13 14:40:00,172.12,172.12,171.91,171.91,4879.0,164.919,164.919,164.7177,164.7177,4879.0
2022-09-13 14:45:00,171.92,172.06,171.91,171.92,5107.0,164.7273,164.8615,164.7177,164.7273,5107.0
2022-09-13 14:50:00,171.91,171.92,171.67,171.69,5322.0,164.7177,164.7273,164.4878,164.5069,5322.0
2022-09-13 14:55:00,171.7,171.88,171.61,171.71,5175.0,164.5165,164.689,164.4303,164.5261,5175.0
2022-09-13 15:00:00,171.67,171.78,171.62,171.67,6682.0,164.4878,164.5932,164.4399,164.4878,6682.0
2022-09-13 15:05:00,171.7,171.82,171.67,171.7,7284.0,164.5165,164.6315,164.4878,164.5165,7284.0
2022-09-13 15:10:00,171.72,171.72,171.46,171.49,7704.0,164.5357,164.5357,164.2866,164.3153,7704.0
2022-09-13 15:15:00,171.47,171.49,171.23,171.27,15204.0,164.2961,164.3153,164.0662,164.1045,15204.0
2022-09-13 15:20:00,171.18,171.29,171.05,171.14,8031.0,164.0183,164.1237,163.8937,163.98,8031.0
2022-09-13 15:25:00,171.16,171.44,171.13,171.39,14164.0,163.9991,164.2674,163.9704,164.2195,14164.0
2022-09-13 15:30:00,171.37,171.5,171.31,171.4,34082.0,164.2003,164.3249,164.1428,164.2291,34082.0
2022-09-13 15:35:00,171.39,171.47,171.15,171.4,32831.0,164.2195,164.2961,163.9895,164.2291,32831.0
2022-09-13 15:40:00,171.31,171.37,171.18,171.34,40191.0,164.1428,164.2003,164.0183,164.1716,40191.0
2022-09-13 15:45:00,171.31,171.31,170.76,171.12,45027.0,164.1428,164.1428,163.6159,163.9608,45027.0
2022-09-13 15:50:00,171.1,171.2,171.01,171.2,35090.0,163.9416,164.0374,163.8554,164.0374,35090.0
2022-09-13 15:55:00,171.17,171.5,171.01,171.22,95681.0,164.0087,164.3249,163.8554,164.0566,95681.0
2022-09-14 09:30:00,171.65,172.32,171.22,172.1,38946.0,164.4686,165.1106,164.0566,164.8998,38946.0
2022-09-14 09:35:00,172.15,172.32,171.91,172.1,8677.0,164.9477,165.1106,164.7177,164.8998,8677.0
2022-09-14 09:40:00,172.11,172.72,172.06,172.59,8815.0,164.9094,165.4939,164.8615,165.3693,8815.0
2022-09-14 09:45:00,172.59,172.59,172.19,172.24,8471.0,165.3693,165.3693,164.986,165.0339,8471.0
2022-09-14 09:50:00,172.25,172.38,172.13,172.32,5053.0,165.0435,165.1681,164.9285,165.1106,5053.0
2022-09-14 09:55:00,172.32,172.67,172.32,172.66,9746.0,165.1106,165.4459,165.1106,165.4364,9746.0
2022-09-14 10:00:00,172.66,173.02,172.64,172.8,17994.0,165.4364,165.7813,165.4172,165.5705,17994.0
2022-09-14 10:05:00,172.8,173.08,172.73,173.0,14133.0,165.5705,165.8388,165.5034,165.7621,14133.0
2022-09-14 10:10:00,173.0,173.54,173.0,173.45,16714.0,165.7621,166.2795,165.7621,166.1933,16714.0
2022-09-14 10:15:00,173.44,173.73,173.43,173.52,29698.0,166.1837,166.4616,166.1741,166.2604,29698.0
2022-09-14 10:20:00,173.51,173.61,173.45,173.58,21086.0,166.2508,166.3466,166.1933,166.3179,21086.0
2022-09-14 10:25:00,173.48,173.53,173.0,173.0,15937.0,166.2221,166.27,165.7621,165.7621,15937.0
2022-09-14 10:30:00,172.95,173.43,172.92,173.34,8030.0,165.7142,166.1741,165.6855,166.0879,8030.0
2022-09-14 10:35:00,173.36,173.58,173.33,173.54,6579.0,166.1071,166.3179,166.0783,166.2795,6579.0
2022-09-14 10:40:00,173.53,173.64,173.42,173.64,12083.0,166.27,166.3754,166.1646,166.3754,12083.0
2022-09-14 10:45:00,173.64,173.72,173.29,173.3,15232.0,166.3754,166.452,166.04,166.0496,15232.0
2022-09-14 10:50:00,173.3,173.51,173.12,173.41,14694.0,166.0496,166.2508,165.8771,166.155,14694.0
2022-09-14 10:55:00,173.39,173.58,173.33,173.56,11971.0,166.1358,166.3179,166.0783,166.2987,11971.0
2022-09-14 11:00:00,173.5,173.58,173.38,173.58,7834.0,166.2412,166.3179,166.1262,166.3179,7834.0
2022-09-14 11:05:00,173.57,173.73,173.53,173.66,10262.0,166.3083,166.4616,166.27,166.3945,10262.0
2022-09-14 11:10:00,173.64,173.65,173.36,173.41,9819.0,166.3754,166.3849,166.1071,166.155,9819.0
2022-09-14 11:15:00,173.37,173.42,173.07,173.16,9387.0,166.1167,166.1646,165.8292,165.9154,9387.0
2022-09-14 11:20:00,173.11,173.22,173.09,173.14,11634.0,165.8675,165.9729,165.8484,165.8963,11634.0
2022-09-14 11:25:00,173.12,173.12,172.93,172.97,8304.0,165.8771,165.8771,165.6951,165.7334,8304.0
2022-09-14 11:30:00,172.98,173.17,172.96,173.09,5997.0,165.743,165.925,165.7238,165.8484,5997.0
2022-09-14 11:35:00,173.08,173.13,172.98,173.1,10037.0,165.8388,165.8867,165.743,165.858,10037.0
2022-09-14 11:40:00,173.14,173.29,173.1,173.24,6924.0,165.8963,166.04,165.858,165.9921,6924.0
2022-09-14 11:45:00,173.25,173.25,173.13,173.13,23570.0,166.0017,166.0017,165.8867,165.8867,23570.0
2022-09-14 11:50:00,173.14,173.3,173.02,173.3,5053.0,165.8963,166.0496,165.7813,166.0496,5053.0
2022-09-14 11:55:00,173.32,173.32,173.19,173.22,5001.0,166.0688,166.0688,165.9442,165.9729,5001.0
2022-09-14 12:00:00,173.23,173.32,173.17,173.32,8452.0,165.9825,166.0688,165.925,166.0688,8452.0
2022-09-14 12:05:00,173.29,173.29,173.0,173.0,6560.0,166.04,166.04,165.7621,165.7621,6560.0
2022-09-14 12:10:00,172.98,173.14,172.93,173.14,5353.0,165.743,165.8963,165.6951,165.8963,5353.0
2022-09-14 12:15:00,173.11,173.14,173.02,173.04,5751.0,165.8675,165.8963,165.7813,165.8005,5751.0
2022-09-14 12:20:00,173.07,173.15,173.0,173.07,7714.0,165.8292,165.9059,165.7621,165.8292,7714.0
2022-09-14 12:25:00,173.1,173.15,172.76,172.76,7311.0,165.858,165.9059,165.5322,165.5322,7311.0
2022-09-14 12:30:00,172.83,172.96,172.79,172.96,7446.0,165.5993,165.7238,165.5609,165.7238,7446.0
2022-09-14 12:35:00,172.92,173.06,172.88,173.06,5678.0,165.6855,165.8196,165.6472,165.8196,5678.0
2022-09-14 12:40:00,173.06,173.2,173.06,173.2,3082.0,165.8196,165.9538,165.8196,165.9538,3082.0
2022-09-14 12:45:00,173.22,173.29,173.13,173.13,6805.0,165.9729,166.04,165.8867,165.8867,6805.0
2022-09-14 12:50:00,173.11,173.22,173.09,173.11,4351.0,165.8675,165.9729,165.8484,165.8675,4351.0
2022-09-14 12:55:00,173.04,173.07,172.9,172.98,2914.0,165.8005,165.8292,165.6663,165.743,2914.0
2022-09-14 13:00:00,173.01,173.1,172.98,173.02,3649.0,165.7717,165.858,165.743,165.7813,3649.0
2022-09-14 13:05:00,173.02,173.03,172.92,172.98,3136.0,165.7813,165.7909,165.6855,165.743,3136.0
2022-09-14 13:10:00,172.99,173.13,172.97,173.08,5733.0,165.7526,165.8867,165.7334,165.8388,5733.0
2022-09-14 13:15:00,173.08,173.15,172.96,172.96,6607.0,165.8388,165.9059,165.7238,165.7238,6607.0
2022-09-14 13:20:00,172.93,172.96,172.81,172.81,4728.0,165.6951,165.7238,165.5801,165.5801,4728.0
2022-09-14 13:25:00,172.81,172.95,172.79,172.92,6570.0,165.5801,165.7142,165.5609,165.6855,6570.0
2022-09-14 13:30:00,172.95,173.02,172.83,172.92,5744.0,165.7142,165.7813,165.5993,165.6855,5744.0
2022-09-14 13:35:00,172.9,172.95,172.65,172.65,5703.0,165.6663,165.7142,165.4268,165.4268,5703.0
2022-09-14 13:40:00,172.69,172.69,172.53,172.56,5932.0,165.4651,165.4651,165.3118,165.3405,5932.0
2022-09-14 13:45:00,172.56,172.6,171.94,172.06,10357.0,165.3405,165.3789,164.7465,164.8615,10357.0
2022-09-14 13:50:00,172.06,172.27,172.06,172.26,6708.0,164.8615,165.0627,164.8615,165.0531,6708.0
2022-09-14 13:55:00,172.21,172.22,172.03,172.16,6030.0,165.0052,165.0148,164.8327,164.9573,6030.0
2022-09-14 14:00:00,172.15,172.19,171.88,171.93,7280.0,164.9477,164.986,164.689,164.7369,7280.0
2022-09-14 14:05:00,171.9,172.05,171.86,171.91,7131.0,164.7082,164.8519,164.6698,164.7177,7131.0
2022-09-14 14:10:00,171.91,171.92,171.69,171.87,4864.0,164.7177,164.7273,164.5069,164.6794,4864.0
2022-09-14 14:15:00,171.88,171.92,171.75,171.78,4551.0,164.689,164.7273,164.5644,164.5932,4551.0
2022-09-14 14:20:00,171.81,171.81,171.68,171.76,4239.0,164.6219,164.6219,164.4974,164.574,4239.0
2022-09-14 14:25:00,171.72,171.8,171.7,171.78,5486.0,164.5357,164.6123,164.5165,164.5932,5486.0
2022-09-14 14:30:00,171.77,171.86,171.76,171.8,4992.0,164.5836,164.6698,164.574,164.6123,4992.0
2022-09-14 14:35:00,171.77,171.77,171.65,171.67,8496.0,164.5836,164.5836,164.4686,164.4878,8496.0
2022-09-14 14:40:00,171.65,171.71,171.53,171.55,5419.0,164.4686,164.5261,164.3536,164.3728,5419.0
2022-09-14 14:45:00,171.52,171.53,171.36,171.45,8653.0,164.3441,164.3536,164.1908,164.277,8653.0
2022-09-14 14:50:00,171.42,171.43,171.28,171.29,6023.0,164.2482,164.2578,164.1141,164.1237,6023.0
2022-09-14 14:55:00,171.32,171.39,171.22,171.31,5551.0,164.1524,164.2195,164.0566,164.1428,5551.0
2022-09-14 15:00:00,171.32,171.46,171.21,171.25,8825.0,164.1524,164.2866,164.047,164.0854,8825.0
2022-09-14 15:05:00,171.3,171.64,171.27,171.64,4788.0,164.1333,164.459,164.1045,164.459,4788.0
2022-09-14 15:10:00,171.64,171.64,171.51,171.53,7015.0,164.459,164.459,164.3345,164.3536,7015.0
2022-09-14 15:15:00,171.49,171.49,171.21,171.37,7929.0,164.3153,164.3153,164.047,164.2003,7929.0
2022-09-14 15:20:00,171.35,171.44,171.26,171.26,6652.0,164.1812,164.2674,164.0949,164.0949,6652.0
2022-09-14 15:25:00,171.24,171.64,171.04,171.22,18696.0,164.0758,164.459,163.8841,164.0566,18696.0
2022-09-14 15:30:00,171.21,171.21,170.88,171.1,8693.0,164.047,164.047,163.7308,163.9416,8693.0
2022-09-14 15:35:00,171.14,171.21,171.04,171.15,10026.0,163.98,164.047,163.8841,163.9895,10026.0
2022-09-14 15:40:00,171.16,171.33,171.11,171.26,12919.0,163.9991,164.162,163.9512,164.0949,12919.0
2022-09-14 15:45:00,171.24,171.38,171.16,171.35,11504.0,164.0758,164.2099,163.9991,164.1812,11504.0
2022-09-14 15:50:00,171.39,171.66,171.38,171.66,17435.0,164.2195,164.4782,164.2099,164.4782,17435.0
2022-09-14 15:55:00,171.65,171.79,171.42,171.73,60938.0,164.4686,164.6028,164.2482,164.5453,60938.0
2022-09-15 09:30:00,171.37,171.51,170.98,171.0,41094.0,164.2003,164.3345,163.8266,163.8458,41094.0
2022-09-15 09:35:00,171.13,171.61,170.99,171.09,8124.0,163.9704,164.4303,163.8362,163.932,8124.0
2022-09-15 09:40:00,171.12,171.28,171.04,171.08,10651.0,163.9608,164.1141,163.8841,163.9225,10651.0
2022-09-15 09:45:00,171.05,171.16,170.91,171.16,18828.0,163.8937,163.9991,163.7596,163.9991,18828.0
2022-09-15 09:50:00,171.24,171.49,171.07,171.46,14056.0,164.0758,164.3153,163.9129,164.2866,14056.0
2022-09-15 09:55:00,171.46,171.79,171.37,171.64,11556.0,164.2866,164.6028,164.2003,164.459,11556.0
2022-09-15 10:00:00,171.64,172.0,171.63,171.86,17688.0,164.459,164.804,164.4495,164.6698,17688.0
2022-09-15 10:05:00,171.84,171.89,171.71,171.71,9357.0,164.6507,164.6986,164.5261,164.5261,9357.0
2022-09-15 10:10:00,171.67,171.75,171.57,171.69,21610.0,164.4878,164.5644,164.392,164.5069,21610.0
2022-09-15 10:15:00,171.7,171.77,171.56,171.56,12971.0,164.5165,164.5836,164.3824,164.3824,12971.0
2022-09-15 10:20:00,171.46,171.53,171.27,171.47,6810.0,164.2866,164.3536,164.1045,164.2961,6810.0
2022-09-15 10:25:00,171.49,171.7,171.37,171.39,18703.0,164.3153,164.5165,164.2003,164.2195,18703.0
2022-09-15 10:30:00,171.43,171.87,171.41,171.81,9531.0,164.2578,164.6794,164.2387,164.6219,9531.0
2022-09-15 10:35:00,171.79,171.99,171.74,171.97,10140.0,164.6028,164.7944,164.5549,164.7752,10140.0
2022-09-15 10:40:00,171.97,171.97,171.71,171.9,12177.0,164.7752,164.7752,164.5261,164.7082,12177.0
2022-09-15 10:45:00,171.94,171.98,171.86,171.87,9214.0,164.7465,164.7848,164.6698,164.6794,9214.0
2022-09-15 10:50:00,171.86,171.89,171.41,171.59,12106.0,164.6698,164.6986,164.2387,164.4111,12106.0
2022-09-15 10:55:00,171.58,171.84,171.53,171.81,10384.0,164.4015,164.6507,164.3536,164.6219,10384.0
2022-09-15 11:00:00,171.75,171.99,171.68,171.99,6928.0,164.5644,164.7944,164.4974,164.7944,6928.0
2022-09-15 11:05:00,171.97,172.14,171.97,172.04,11278.0,164.7752,164.9381,164.7752,164.8423,11278.0
2022-09-15 11:10:00,172.02,172.05,171.88,171.91,9820.0,164.8231,164.8519,164.689,164.7177,9820.0
2022-09-15 11:15:00,171.94,172.09,171.9,172.08,14286.0,164.7465,164.8902,164.7082,164.8806,14286.0
2022-09-15 11:20:00,172.06,172.3,172.01,172.25,11395.0,164.8615,165.0914,164.8136,165.0435,11395.0
2022-09-15 11:25:00,172.28,172.5,172.25,172.37,12327.0,165.0723,165.2831,165.0435,165.1585,12327.0
2022-09-15 11:30:00,172.39,172.39,172.11,172.17,8325.0,165.1777,165.1777,164.9094,164.9669,8325.0
2022-09-15 11:35:00,172.17,172.23,172.03,172.13,12618.0,164.9669,165.0244,164.8327,164.9285,12618.0
2022-09-15 11:40:00,172.14,172.27,171.84,171.84,9186.0,164.9381,165.0627,164.6507,164.6507,9186.0
2022-09-15 11:45:00,171.84,171.99,171.7,171.7,13477.0,164.6507,164.7944,164.5165,164.5165,13477.0
2022-09-15 11:50:00,171.59,171.59,171.22,171.42,12639.0,164.4111,164.4111,164.0566,164.2482,12639.0
2022-09-15 11:55:00,171.39,171.43,171.23,171.43,3692.0,164.2195,164.2578,164.0662,164.2578,3692.0
2022-09-15 12:00:00,171.38,171.41,171.12,171.17,14733.0,164.2099,164.2387,163.9608,164.0087,14733.0
2022-09-15 12:05:00,171.14,171.14,170.9,171.01,6478.0,163.98,163.98,163.75,163.8554,6478.0
2022-09-15 12:10:00,171.01,171.19,170.96,171.07,7391.0,163.8554,164.0279,163.8075,163.9129,7391.0
2022-09-15 12:15:00,171.06,171.28,171.06,171.28,6431.0,163.9033,164.1141,163.9033,164.1141,6431.0
2022-09-15 12:20:00,171.25,171.25,171.09,171.12,8140.0,164.0854,164.0854,163.932,163.9608,8140.0
2022-09-15 12:25:00,171.11,171.23,171.11,171.19,4648.0,163.9512,164.0662,163.9512,164.0279,4648.0
2022-09-15 12:30:00,171.19,171.35,171.09,171.35,16074.0,164.0279,164.1812,163.932,164.1812,16074.0
2022-09-15 12:35:00,171.35,171.47,171.32,171.45,8281.0,164.1812,164.2961,164.1524,164.277,8281.0
2022-09-15 12:40:00,171.49,171.66,171.48,171.61,12752.0,164.3153,164.4782,164.3057,164.4303,12752.0
2022-09-15 12:45:00,171.59,171.61,171.53,171.55,12732.0,164.4111,164.4303,164.3536,164.3728,12732.0
2022-09-15 12:50:00,171.58,171.67,171.57,171.61,10637.0,164.4015,164.4878,164.392,164.4303,10637.0
2022-09-15 12:55:00,171.64,171.88,171.6,171.88,6531.0,164.459,164.689,164.4207,164.689,6531.0
2022-09-15 13:00:00,171.9,172.27,171.87,172.23,9970.0,164.7082,165.0627,164.6794,165.0244,9970.0
2022-09-15 13:05:00,172.3,172.49,172.3,172.44,8374.0,165.0914,165.2735,165.0914,165.2256,8374.0
2022-09-15 13:10:00,172.47,172.48,172.36,172.39,5927.0,165.2543,165.2639,165.1489,165.1777,5927.0
2022-09-15 13:15:00,172.48,172.52,172.32,172.44,10787.0,165.2639,165.3022,165.1106,165.2256,10787.0
2022-09-15 13:20:00,172.43,172.53,172.38,172.45,9923.0,165.216,165.3118,165.1681,165.2351,9923.0
2022-09-15 13:25:00,172.44,172.48,172.09,172.09,14288.0,165.2256,165.2639,164.8902,164.8902,14288.0
2022-09-15 13:30:00,172.05,172.21,172.04,172.15,5483.0,164.8519,165.0052,164.8423,164.9477,5483.0
2022-09-15 13:35:00,172.13,172.22,172.1,172.19,8943.0,164.9285,165.0148,164.8998,164.986,8943.0
2022-09-15 13:40:00,172.21,172.36,172.21,172.36,3943.0,165.0052,165.1489,165.0052,165.1489,3943.0
2022-09-15 13:45:00,172.34,172.36,172.14,172.23,7183.0,165.1298,165.1489,164.9381,165.0244,7183.0
2022-09-15 13:50:00,172.19,172.19,172.06,172.07,2954.0,164.986,164.986,164.8615,164.871,2954.0
2022-09-15 13:55:00,172.06,172.06,171.97,172.0,1707.0,164.8615,164.8615,164.7752,164.804,1707.0
2022-09-15 14:00:00,171.99,171.99,171.71,171.8,7307.0,164.7944,164.7944,164.5261,164.6123,7307.0
2022-09-15 14:05:00,171.76,171.76,171.58,171.63,4003.0,164.574,164.574,164.4015,164.4495,4003.0
2022-09-15 14:10:00,171.6,171.76,171.58,171.73,6379.0,164.4207,164.574,164.4015,164.5453,6379.0
2022-09-15 14:15:00,171.72,171.88,171.68,171.83,2058.0,164.5357,164.689,164.4974,164.6411,2058.0
2022-09-15 14:20:00,171.79,171.84,171.64,171.68,4202.0,164.6028,164.6507,164.459,164.4974,4202.0
2022-09-15 14:25:00,171.68,171.71,171.62,171.67,2555.0,164.4974,164.5261,164.4399,164.4878,2555.0
2022-09-15 14:30:00,171.66,171.7,171.54,171.55,2866.0,164.4782,164.5165,164.3632,164.3728,2866.0
2022-09-15 14:35:00,171.52,171.65,171.43,171.61,2900.0,164.3441,164.4686,164.2578,164.4303,2900.0
2022-09-15 14:40:00,171.59,171.6,171.47,171.55,3482.0,164.4111,164.4207,164.2961,164.3728,3482.0
2022-09-15 14:45:00,171.56,171.56,171.15,171.17,6304.0,164.3824,164.3824,163.9895,164.0087,6304.0
2022-09-15 14:50:00,171.2,171.23,171.03,171.2,1802.0,164.0374,164.0662,163.8746,164.0374,1802.0
2022-09-15 14:55:00,171.13,171.15,171.03,171.03,3555.0,163.9704,163.9895,163.8746,163.8746,3555.0
2022-09-15 15:00:00,171.12,171.12,170.85,170.97,10053.0,163.9608,163.9608,163.7021,163.8171,10053.0
2022-09-15 15:05:00,171.02,171.02,170.78,170.79,4869.0,163.865,163.865,163.635,163.6446,4869.0
2022-09-15 15:10:00,170.77,170.78,170.49,170.53,6381.0,163.6254,163.635,163.3571,163.3955,6381.0
2022-09-15 15:15:00,170.57,170.7,170.43,170.66,11875.0,163.4338,163.5584,163.2997,163.52,11875.0
2022-09-15 15:20:00,170.63,170.96,170.61,170.96,8014.0,163.4913,163.8075,163.4721,163.8075,8014.0
2022-09-15 15:25:00,170.96,170.96,170.57,170.64,12173.0,163.8075,163.8075,163.4338,163.5009,12173.0
2022-09-15 15:30:00,170.6,170.69,170.47,170.51,16216.0,163.4625,163.5488,163.338,163.3763,16216.0
2022-09-15 15:35:00,170.5,170.68,170.47,170.54,20310.0,163.3667,163.5392,163.338,163.4051,20310.0
2022-09-15 15:40:00,170.52,170.68,170.46,170.61,22298.0,163.3859,163.5392,163.3284,163.4721,22298.0
2022-09-15 15:45:00,170.55,170.81,170.55,170.65,46797.0,163.4146,163.6638,163.4146,163.5105,46797.0
2022-09-15 15:50:00,170.65,170.92,170.5,170.82,64329.0,163.5105,163.7692,163.3667,163.6733,64329.0
2022-09-15 15:55:00,170.83,171.2,170.82,171.02,96586.0,163.6829,164.0374,163.6733,163.865,96586.0
2022-09-16 09:30:00,169.76,169.76,169.02,169.41,436418.0,162.6577,162.6577,161.9487,162.3223,436418.0
2022-09-16 09:35:00,169.36,169.95,169.34,169.89,6076.0,162.2744,162.8397,162.2553,162.7823,6076.0
2022-09-16 09:40:00,169.88,169.9,169.6,169.66,9022.0,162.7727,162.7918,162.5044,162.5619,9022.0
2022-09-16 09:45:00,169.64,169.71,169.48,169.57,18043.0,162.5427,162.6098,162.3894,162.4756,18043.0
2022-09-16 09:50:00,169.54,169.8,169.47,169.77,8431.0,162.4469,162.696,162.3798,162.6673,8431.0
2022-09-16 09:55:00,169.88,169.88,169.55,169.55,14335.0,162.7727,162.7727,162.4565,162.4565,14335.0
2022-09-16 10:00:00,169.53,169.65,169.11,169.42,24344.0,162.4373,162.5523,162.0349,162.3319,24344.0
2022-09-16 10:05:00,169.41,169.86,169.33,169.68,7509.0,162.3223,162.7535,162.2457,162.581,7509.0
2022-09-16 10:10:00,169.68,170.17,169.62,170.17,13250.0,162.581,163.0505,162.5235,163.0505,13250.0
2022-09-16 10:15:00,170.26,170.29,169.88,169.89,40284.0,163.1368,163.1655,162.7727,162.7823,40284.0
2022-09-16 10:20:00,169.89,170.03,169.75,169.93,6148.0,162.7823,162.9164,162.6481,162.8206,6148.0
2022-09-16 10:25:00,169.92,169.98,169.62,169.62,7411.0,162.811,162.8685,162.5235,162.5235,7411.0
2022-09-16 10:30:00,169.63,169.63,169.24,169.5,13737.0,162.5331,162.5331,162.1594,162.4086,13737.0
2022-09-16 10:35:00,169.5,169.75,169.49,169.71,8491.0,162.4086,162.6481,162.399,162.6098,8491.0
2022-09-16 10:40:00,169.71,169.9,169.7,169.73,9486.0,162.6098,162.7918,162.6002,162.6289,9486.0
2022-09-16 10:45:00,169.77,170.28,169.74,170.0,14176.0,162.6673,163.1559,162.6385,162.8877,14176.0
2022-09-16 10:50:00,170.03,170.29,170.02,170.14,8586.0,162.9164,163.1655,162.9068,163.0218,8586.0
2022-09-16 10:55:00,170.11,170.16,169.94,170.07,8159.0,162.993,163.041,162.8302,162.9547,8159.0
2022-09-16 11:00:00,170.1,170.2,169.91,170.03,10445.0,162.9835,163.0793,162.8014,162.9164,10445.0
2022-09-16 11:05:00,170.02,170.17,169.99,170.03,11340.0,162.9068,163.0505,162.8781,162.9164,11340.0
2022-09-16 11:10:00,170.07,170.1,169.82,169.92,6556.0,162.9547,162.9835,162.7152,162.811,6556.0
2022-09-16 11:15:00,169.93,170.3,169.87,170.26,11945.0,162.8206,163.1751,162.7631,163.1368,11945.0
2022-09-16 11:20:00,170.26,170.26,170.05,170.1,9030.0,163.1368,163.1368,162.9356,162.9835,9030.0
2022-09-16 11:25:00,170.05,170.07,169.77,169.83,8695.0,162.9356,162.9547,162.6673,162.7248,8695.0
2022-09-16 11:30:00,169.8,169.83,169.62,169.75,6907.0,162.696,162.7248,162.5235,162.6481,6907.0
2022-09-16 11:35:00,169.81,169.81,169.54,169.62,6691.0,162.7056,162.7056,162.4469,162.5235,6691.0
2022-09-16 11:40:00,169.61,169.79,169.59,169.72,4429.0,162.514,162.6864,162.4948,162.6194,4429.0
2022-09-16 11:45:00,169.85,169.88,169.55,169.6,5903.0,162.7439,162.7727,162.4565,162.5044,5903.0
2022-09-16 11:50:00,169.64,170.09,169.62,169.99,83653.0,162.5427,162.9739,162.5235,162.8781,83653.0
2022-09-16 11:55:00,170.01,170.24,170.0,170.09,6110.0,162.8972,163.1176,162.8877,162.9739,6110.0
2022-09-16 12:00:00,170.06,170.07,169.83,170.06,24170.0,162.9451,162.9547,162.7248,162.9451,24170.0
2022-09-16 12:05:00,170.1,170.14,169.58,169.58,3034.0,162.9835,163.0218,162.4852,162.4852,3034.0
2022-09-16 12:10:00,169.58,169.59,169.44,169.45,3397.0,162.4852,162.4948,162.3511,162.3607,3397.0
2022-09-16 12:15:00,169.45,169.45,169.18,169.19,4852.0,162.3607,162.3607,162.102,162.1115,4852.0
2022-09-16 12:20:00,169.15,169.28,169.12,169.2,6499.0,162.0732,162.1978,162.0445,162.1211,6499.0
2022-09-16 12:25:00,169.2,169.26,169.07,169.1,6511.0,162.1211,162.1786,161.9966,162.0253,6511.0
2022-09-16 12:30:00,169.15,169.15,168.91,169.01,6128.0,162.0732,162.0732,161.8433,161.9391,6128.0
2022-09-16 12:35:00,169.0,169.05,168.9,168.99,13190.0,161.9295,161.9774,161.8337,161.9199,13190.0
2022-09-16 12:40:00,169.0,169.14,168.98,169.13,21606.0,161.9295,162.0636,161.9103,162.054,21606.0
2022-09-16 12:45:00,169.12,169.4,169.08,169.4,4254.0,162.0445,162.3128,162.0061,162.3128,4254.0
2022-09-16 12:50:00,169.37,169.38,169.02,169.02,6611.0,162.284,162.2936,161.9487,161.9487,6611.0
2022-09-16 12:55:00,169.0,169.17,169.0,169.15,3319.0,161.9295,162.0924,161.9295,162.0732,3319.0
2022-09-16 13:00:00,169.11,169.11,169.0,169.04,6044.0,162.0349,162.0349,161.9295,161.9678,6044.0
2022-09-16 13:05:00,169.09,169.12,168.95,169.12,25652.0,162.0157,162.0445,161.8816,162.0445,25652.0
2022-09-16 13:10:00,169.12,169.14,168.99,169.01,4210.0,162.0445,162.0636,161.9199,161.9391,4210.0
2022-09-16 13:15:00,168.99,169.17,168.94,169.14,6949.0,161.9199,162.0924,161.872,162.0636,6949.0
2022-09-16 13:20:00,169.11,169.31,169.08,169.15,6963.0,162.0349,162.2265,162.0061,162.0732,6963.0
2022-09-16 13:25:00,169.17,169.19,169.08,169.13,5447.0,162.0924,162.1115,162.0061,162.054,5447.0
2022-09-16 13:30:00,169.11,169.28,169.05,169.05,5371.0,162.0349,162.1978,161.9774,161.9774,5371.0
2022-09-16 13:35:00,169.09,169.2,169.07,169.13,4139.0,162.0157,162.1211,161.9966,162.054,4139.0
2022-09-16 13:40:00,169.15,169.15,168.98,169.13,12417.0,162.0732,162.0732,161.9103,162.054,12417.0
2022-09-16 13:45:00,169.1,169.18,169.01,169.04,6149.0,162.0253,162.102,161.9391,161.9678,6149.0
2022-09-16 13:50:00,169.01,169.04,168.71,168.74,4414.0,161.9391,161.9678,161.6516,161.6804,4414.0
2022-09-16 13:55:00,168.72,168.91,168.69,168.78,11296.0,161.6612,161.8433,161.6325,161.7187,11296.0
2022-09-16 14:00:00,168.82,168.95,168.74,168.85,7552.0,161.757,161.8816,161.6804,161.7858,7552.0
2022-09-16 14:05:00,168.91,168.91,168.71,168.76,3960.0,161.8433,161.8433,161.6516,161.6995,3960.0
2022-09-16 14:10:00,168.8,168.82,168.71,168.72,4351.0,161.7379,161.757,161.6516,161.6612,4351.0
2022-09-16 14:15:00,168.72,168.82,168.66,168.75,8386.0,161.6612,161.757,161.6037,161.6899,8386.0
2022-09-16 14:20:00,168.74,168.84,168.69,168.74,7765.0,161.6804,161.7762,161.6325,161.6804,7765.0
2022-09-16 14:25:00,168.75,169.11,168.74,168.91,20239.0,161.6899,162.0349,161.6804,161.8433,20239.0
2022-09-16 14:30:00,168.89,168.96,168.81,168.95,11997.0,161.8241,161.8912,161.7474,161.8816,11997.0
2022-09-16 14:35:00,168.97,169.0,168.82,168.86,7798.0,161.9007,161.9295,161.757,161.7953,7798.0
2022-09-16 14:40:00,168.86,168.9,168.75,168.81,5393.0,161.7953,161.8337,161.6899,161.7474,5393.0
2022-09-16 14:45:00,168.83,169.19,168.83,169.19,7818.0,161.7666,162.1115,161.7666,162.1115,7818.0
2022-09-16 14:50:00,169.12,169.19,169.05,169.13,8718.0,162.0445,162.1115,161.9774,162.054,8718.0
2022-09-16 14:55:00,169.15,169.19,168.99,169.0,9260.0,162.0732,162.1115,161.9199,161.9295,9260.0
2022-09-16 15:00:00,168.99,169.24,168.99,169.19,10283.0,161.9199,162.1594,161.9199,162.1115,10283.0
2022-09-16 15:05:00,169.22,169.52,169.22,169.5,6377.0,162.1403,162.4277,162.1403,162.4086,6377.0
2022-09-16 15:10:00,169.51,169.51,169.0,169.03,13345.0,162.4182,162.4182,161.9295,161.9582,13345.0
2022-09-16 15:15:00,169.03,169.07,168.86,169.03,10566.0,161.9582,161.9966,161.7953,161.9582,10566.0
2022-09-16 15:20:00,169.02,169.34,169.02,169.17,10188.0,161.9487,162.2553,161.9487,162.0924,10188.0
2022-09-16 15:25:00,169.16,169.25,168.87,168.95,17295.0,162.0828,162.169,161.8049,161.8816,17295.0
2022-09-16 15:30:00,168.96,169.1,168.78,168.96,15540.0,161.8912,162.0253,161.7187,161.8912,15540.0
2022-09-16 15:35:00,168.95,169.17,168.83,169.16,16853.0,161.8816,162.0924,161.7666,162.0828,16853.0
2022-09-16 15:40:00,169.18,169.4,169.17,169.4,26193.0,162.102,162.3128,162.0924,162.3128,26193.0
2022-09-16 15:45:00,169.36,169.39,169.07,169.23,34144.0,162.2744,162.3032,161.9966,162.1499,34144.0
2022-09-16 15:50:00,169.27,169.6,169.24,169.49,30626.0,162.1882,162.5044,162.1594,162.399,30626.0
2022-09-16 15:55:00,169.45,169.56,169.28,169.34,105286.0,162.3607,162.4661,162.1978,162.2553,105286.0
2022-09-19 09:30:00,168.41,168.75,168.12,168.68,52403.0,161.3642,161.6899,161.0863,161.6229,52403.0
2022-09-19 09:35:00,168.72,168.99,168.65,168.78,11627.0,161.6612,161.9199,161.5941,161.7187,11627.0
2022-09-19 09:40:00,168.89,169.41,168.87,169.21,12039.0,161.8241,162.3223,161.8049,162.1307,12039.0
2022-09-19 09:45:00,169.22,169.36,169.14,169.31,4985.0,162.1403,162.2744,162.0636,162.2265,4985.0
2022-09-19 09:50:00,169.28,169.52,169.24,169.28,5483.0,162.1978,162.4277,162.1594,162.1978,5483.0
2022-09-19 09:55:00,169.29,169.32,169.11,169.12,12903.0,162.2074,162.2361,162.0349,162.0445,12903.0
2022-09-19 10:00:00,169.06,169.15,168.95,169.09,7768.0,161.987,162.0732,161.8816,162.0157,7768.0
2022-09-19 10:05:00,169.09,169.09,168.9,169.03,32655.0,162.0157,162.0157,161.8337,161.9582,32655.0
2022-09-19 10:10:00,169.07,169.38,169.02,169.25,21129.0,161.9966,162.2936,161.9487,162.169,21129.0
2022-09-19 10:15:00,169.24,169.26,169.1,169.18,16758.0,162.1594,162.1786,162.0253,162.102,16758.0
2022-09-19 10:20:00,169.28,169.64,169.22,169.64,5640.0,162.1978,162.5427,162.1403,162.5427,5640.0
2022-09-19 10:25:00,169.68,169.86,169.66,169.84,2351.0,162.581,162.7535,162.5619,162.7343,2351.0
2022-09-19 10:30:00,169.77,169.85,169.7,169.76,2728.0,162.6673,162.7439,162.6002,162.6577,2728.0
2022-09-19 10:35:00,169.79,169.87,169.74,169.81,5611.0,162.6864,162.7631,162.6385,162.7056,5611.0
2022-09-19 10:40:00,169.82,170.05,169.77,169.85,6666.0,162.7152,162.9356,162.6673,162.7439,6666.0
2022-09-19 10:45:00,169.77,169.85,169.66,169.66,4485.0,162.6673,162.7439,162.5619,162.5619,4485.0
2022-09-19 10:50:00,169.63,169.75,169.55,169.74,7642.0,162.5331,162.6481,162.4565,162.6385,7642.0
2022-09-19 10:55:00,169.78,169.97,169.77,169.95,10550.0,162.6769,162.8589,162.6673,162.8397,10550.0
2022-09-19 11:00:00,169.98,170.24,169.89,170.21,12435.0,162.8685,163.1176,162.7823,163.0889,12435.0
2022-09-19 11:05:00,170.22,170.32,170.06,170.09,10215.0,163.0984,163.1943,162.9451,162.9739,10215.0
2022-09-19 11:10:00,170.13,170.24,170.08,170.12,5587.0,163.0122,163.1176,162.9643,163.0026,5587.0
2022-09-19 11:15:00,170.14,170.45,170.12,170.31,6162.0,163.0218,163.3188,163.0026,163.1847,6162.0
2022-09-19 11:20:00,170.28,170.37,170.16,170.29,9134.0,163.1559,163.2422,163.041,163.1655,9134.0
2022-09-19 11:25:00,170.27,170.31,170.16,170.2,4082.0,163.1464,163.1847,163.041,163.0793,4082.0
2022-09-19 11:30:00,170.19,170.19,170.03,170.11,5731.0,163.0697,163.0697,162.9164,162.993,5731.0
2022-09-19 11:35:00,170.07,170.07,169.78,169.8,6708.0,162.9547,162.9547,162.6769,162.696,6708.0
2022-09-19 11:40:00,169.77,169.95,169.74,169.82,6133.0,162.6673,162.8397,162.6385,162.7152,6133.0
2022-09-19 11:45:00,169.86,170.02,169.85,169.9,6671.0,162.7535,162.9068,162.7439,162.7918,6671.0
2022-09-19 11:50:00,169.91,169.92,169.83,169.88,6244.0,162.8014,162.811,162.7248,162.7727,6244.0
2022-09-19 11:55:00,169.88,170.01,169.82,169.96,6322.0,162.7727,162.8972,162.7152,162.8493,6322.0
2022-09-19 12:00:00,169.97,170.17,169.97,170.01,6156.0,162.8589,163.0505,162.8589,162.8972,6156.0
2022-09-19 12:05:00,170.03,170.23,169.88,170.14,6451.0,162.9164,163.108,162.7727,163.0218,6451.0
2022-09-19 12:10:00,170.13,170.21,170.12,170.14,3730.0,163.0122,163.0889,163.0026,163.0218,3730.0
2022-09-19 12:15:00,170.14,170.35,170.1,170.25,9845.0,163.0218,163.223,162.9835,163.1272,9845.0
2022-09-19 12:20:00,170.23,170.28,170.15,170.22,3338.0,163.108,163.1559,163.0314,163.0984,3338.0
2022-09-19 12:25:00,170.22,170.27,170.15,170.23,5742.0,163.0984,163.1464,163.0314,163.108,5742.0
2022-09-19 12:30:00,170.19,170.35,170.15,170.34,7318.0,163.0697,163.223,163.0314,163.2134,7318.0
2022-09-19 12:35:00,170.34,170.44,170.27,170.4,12545.0,163.2134,163.3092,163.1464,163.2709,12545.0
2022-09-19 12:40:00,170.37,170.37,170.23,170.33,4946.0,163.2422,163.2422,163.108,163.2038,4946.0
2022-09-19 12:45:00,170.32,170.35,170.17,170.22,3822.0,163.1943,163.223,163.0505,163.0984,3822.0
2022-09-19 12:50:00,170.26,170.37,170.25,170.37,4493.0,163.1368,163.2422,163.1272,163.2422,4493.0
2022-09-19 12:55:00,170.38,170.42,170.34,170.4,2344.0,163.2518,163.2901,163.2134,163.2709,2344.0
2022-09-19 13:00:00,170.42,170.43,170.22,170.22,4270.0,163.2901,163.2997,163.0984,163.0984,4270.0
2022-09-19 13:05:00,170.18,170.23,170.12,170.22,7412.0,163.0601,163.108,163.0026,163.0984,7412.0
2022-09-19 13:10:00,170.24,170.24,170.12,170.19,3808.0,163.1176,163.1176,163.0026,163.0697,3808.0
2022-09-19 13:15:00,170.14,170.14,169.99,170.12,2400.0,163.0218,163.0218,162.8781,163.0026,2400.0
2022-09-19 13:20:00,170.14,170.14,170.07,170.11,2100.0,163.0218,163.0218,162.9547,162.993,2100.0
2022-09-19 13:25:00,170.15,170.2,170.12,170.12,1604.0,163.0314,163.0793,163.0026,163.0026,1604.0
2022-09-19 13:30:00,170.11,170.11,169.95,170.0,4010.0,162.993,162.993,162.8397,162.8877,4010.0
2022-09-19 13:35:00,170.01,170.03,169.82,169.86,6736.0,162.8972,162.9164,162.7152,162.7535,6736.0
2022-09-19 13:40:00,169.91,170.06,169.89,169.95,18476.0,162.8014,162.9451,162.7823,162.8397,18476.0
2022-09-19 13:45:00,169.94,170.02,169.87,169.97,13074.0,162.8302,162.9068,162.7631,162.8589,13074.0
2022-09-19 13:50:00,169.96,170.06,169.9,169.93,5382.0,162.8493,162.9451,162.7918,162.8206,5382.0
2022-09-19 13:55:00,169.89,169.97,169.81,169.83,9253.0,162.7823,162.8589,162.7056,162.7248,9253.0
2022-09-19 14:00:00,169.85,169.87,169.66,169.66,5851.0,162.7439,162.7631,162.5619,162.5619,5851.0
2022-09-19 14:05:00,169.66,169.69,169.55,169.65,6644.0,162.5619,162.5906,162.4565,162.5523,6644.0
2022-09-19 14:10:00,169.68,169.68,169.47,169.47,3505.0,162.581,162.581,162.3798,162.3798,3505.0
2022-09-19 14:15:00,169.47,169.68,169.47,169.65,6160.0,162.3798,162.581,162.3798,162.5523,6160.0
2022-09-19 14:20:00,169.65,169.77,169.56,169.63,5814.0,162.5523,162.6673,162.4661,162.5331,5814.0
2022-09-19 14:25:00,169.59,169.73,169.54,169.7,4003.0,162.4948,162.6289,162.4469,162.6002,4003.0
2022-09-19 14:30:00,169.79,169.92,169.77,169.92,4687.0,162.6864,162.811,162.6673,162.811,4687.0
2022-09-19 14:35:00,169.85,169.94,169.77,169.9,6660.0,162.7439,162.8302,162.6673,162.7918,6660.0
2022-09-19 14:40:00,169.83,169.85,169.79,169.83,3449.0,162.7248,162.7439,162.6864,162.7248,3449.0
2022-09-19 14:45:00,169.82,169.9,169.8,169.9,17112.0,162.7152,162.7918,162.696,162.7918,17112.0
2022-09-19 14:50:00,169.9,170.1,169.9,170.06,4669.0,162.7918,162.9835,162.7918,162.9451,4669.0
2022-09-19 14:55:00,170.09,170.14,170.01,170.09,6059.0,162.9739,163.0218,162.8972,162.9739,6059.0
2022-09-19 15:00:00,170.1,170.5,170.1,170.45,6889.0,162.9835,163.3667,162.9835,163.3188,6889.0
2022-09-19 15:05:00,170.45,170.63,170.43,170.53,24857.0,163.3188,163.4913,163.2997,163.3955,24857.0
2022-09-19 15:10:00,170.53,170.94,170.47,170.84,32609.0,163.3955,163.7883,163.338,163.6925,32609.0
2022-09-19 15:15:00,170.85,170.89,170.64,170.67,30459.0,163.7021,163.7404,163.5009,163.5296,30459.0
2022-09-19 15:20:00,170.6,170.73,170.58,170.73,10571.0,163.4625,163.5871,163.4434,163.5871,10571.0
2022-09-19 15:25:00,170.74,170.98,170.74,170.88,11555.0,163.5967,163.8266,163.5967,163.7308,11555.0
2022-09-19 15:30:00,170.89,170.97,170.77,170.77,15134.0,163.7404,163.8171,163.6254,163.6254,15134.0
2022-09-19 15:35:00,170.77,170.97,170.71,170.91,14647.0,163.6254,163.8171,163.5679,163.7596,14647.0
2022-09-19 15:40:00,170.96,171.14,170.95,171.11,18794.0,163.8075,163.98,163.7979,163.9512,18794.0
2022-09-19 15:45:00,171.1,171.22,170.97,171.0,36082.0,163.9416,164.0566,163.8171,163.8458,36082.0
2022-09-19 15:50:00,171.02,171.04,170.78,170.83,36580.0,163.865,163.8841,163.635,163.6829,36580.0
2022-09-19 15:55:00,170.84,170.97,170.71,170.93,111723.0,163.6925,163.8171,163.5679,163.7787,111723.0
2022-09-20 09:30:00,169.95,170.04,169.53,169.87,30445.0,162.8397,162.926,162.4373,162.7631,30445.0
2022-09-20 09:35:00,169.83,169.9,169.49,169.5,15294.0,162.7248,162.7918,162.399,162.4086,15294.0
2022-09-20 09:40:00,169.48,169.49,169.21,169.45,24628.0,162.3894,162.399,162.1307,162.3607,24628.0
2022-09-20 09:45:00,169.42,169.55,169.09,169.09,32537.0,162.3319,162.4565,162.0157,162.0157,32537.0
2022-09-20 09:50:00,169.08,169.14,168.74,168.82,9109.0,162.0061,162.0636,161.6804,161.757,9109.0
2022-09-20 09:55:00,168.77,169.02,168.71,168.73,7705.0,161.7091,161.9487,161.6516,161.6708,7705.0
2022-09-20 10:00:00,168.71,168.76,168.52,168.57,6790.0,161.6516,161.6995,161.4696,161.5175,6790.0
2022-09-20 10:05:00,168.56,168.79,168.54,168.66,20711.0,161.5079,161.7283,161.4887,161.6037,20711.0
2022-09-20 10:10:00,168.68,168.68,168.1,168.26,18435.0,161.6229,161.6229,161.0671,161.2204,18435.0
2022-09-20 10:15:00,168.24,168.24,167.96,168.14,13891.0,161.2013,161.2013,160.933,161.1055,13891.0
2022-09-20 10:20:00,168.05,168.35,168.05,168.07,12734.0,161.0192,161.3067,161.0192,161.0384,12734.0
2022-09-20 10:25:00,168.06,168.25,167.93,168.07,15804.0,161.0288,161.2109,160.9043,161.0384,15804.0
2022-09-20 10:30:00,168.05,168.12,167.92,168.07,12612.0,161.0192,161.0863,160.8947,161.0384,12612.0
2022-09-20 10:35:00,168.1,168.24,167.93,168.16,15040.0,161.0671,161.2013,160.9043,161.1246,15040.0
2022-09-20 10:40:00,168.18,168.45,168.18,168.45,7692.0,161.1438,161.4025,161.1438,161.4025,7692.0
2022-09-20 10:45:00,168.37,168.9,168.34,168.9,10673.0,161.3258,161.8337,161.2971,161.8337,10673.0
2022-09-20 10:50:00,169.01,169.27,169.01,169.2,27047.0,161.9391,162.1882,161.9391,162.1211,27047.0
2022-09-20 10:55:00,169.2,169.51,169.2,169.45,23228.0,162.1211,162.4182,162.1211,162.3607,23228.0
2022-09-20 11:00:00,169.46,169.58,169.24,169.26,29716.0,162.3702,162.4852,162.1594,162.1786,29716.0
2022-09-20 11:05:00,169.25,169.38,169.24,169.33,9601.0,162.169,162.2936,162.1594,162.2457,9601.0
2022-09-20 11:10:00,169.34,169.34,168.94,168.99,9287.0,162.2553,162.2553,161.872,161.9199,9287.0
2022-09-20 11:15:00,168.96,169.15,168.9,169.12,9324.0,161.8912,162.0732,161.8337,162.0445,9324.0
2022-09-20 11:20:00,169.1,169.1,168.87,168.87,5696.0,162.0253,162.0253,161.8049,161.8049,5696.0
2022-09-20 11:25:00,168.89,168.92,168.67,168.68,8026.0,161.8241,161.8528,161.6133,161.6229,8026.0
2022-09-20 11:30:00,168.59,168.65,168.39,168.5,9411.0,161.5366,161.5941,161.345,161.4504,9411.0
2022-09-20 11:35:00,168.52,168.75,168.52,168.75,4824.0,161.4696,161.6899,161.4696,161.6899,4824.0
2022-09-20 11:40:00,168.8,168.91,168.8,168.9,2300.0,161.7379,161.8433,161.7379,161.8337,2300.0
2022-09-20 11:45:00,169.01,169.13,168.9,169.13,10321.0,161.9391,162.054,161.8337,162.054,10321.0
2022-09-20 11:50:00,169.09,169.34,169.02,169.3,3437.0,162.0157,162.2553,161.9487,162.2169,3437.0
2022-09-20 11:55:00,169.32,169.49,169.32,169.35,14842.0,162.2361,162.399,162.2361,162.2648,14842.0
2022-09-20 12:00:00,169.36,169.48,169.28,169.32,25430.0,162.2744,162.3894,162.1978,162.2361,25430.0
2022-09-20 12:05:00,169.38,169.42,169.31,169.42,22154.0,162.2936,162.3319,162.2265,162.3319,22154.0
2022-09-20 12:10:00,169.45,169.56,169.39,169.39,14223.0,162.3607,162.4661,162.3032,162.3032,14223.0
2022-09-20 12:15:00,169.39,169.39,169.27,169.35,1576.0,162.3032,162.3032,162.1882,162.2648,1576.0
2022-09-20 12:20:00,169.37,169.45,169.33,169.34,10903.0,162.284,162.3607,162.2457,162.2553,10903.0
2022-09-20 12:25:00,169.33,169.33,168.99,169.05,15000.0,162.2457,162.2457,161.9199,161.9774,15000.0
2022-09-20 12:30:00,169.03,169.1,168.89,169.1,4658.0,161.9582,162.0253,161.8241,162.0253,4658.0
2022-09-20 12:35:00,169.08,169.13,168.97,168.99,4399.0,162.0061,162.054,161.9007,161.9199,4399.0
2022-09-20 12:40:00,168.99,169.02,168.89,168.94,2381.0,161.9199,161.9487,161.8241,161.872,2381.0
2022-09-20 12:45:00,168.94,169.07,168.94,168.96,4447.0,161.872,161.9966,161.872,161.8912,4447.0
2022-09-20 12:50:00,168.97,169.03,168.86,169.03,3066.0,161.9007,161.9582,161.7953,161.9582,3066.0
2022-09-20 12:55:00,169.03,169.1,168.97,169.07,2624.0,161.9582,162.0253,161.9007,161.9966,2624.0
2022-09-20 13:00:00,169.06,169.15,169.05,169.11,3698.0,161.987,162.0732,161.9774,162.0349,3698.0
2022-09-20 13:05:00,169.04,169.19,168.98,169.05,7101.0,161.9678,162.1115,161.9103,161.9774,7101.0
2022-09-20 13:10:00,169.09,169.09,169.02,169.03,1670.0,162.0157,162.0157,161.9487,161.9582,1670.0
2022-09-20 13:15:00,169.04,169.04,168.89,168.97,5019.0,161.9678,161.9678,161.8241,161.9007,5019.0
2022-09-20 13:20:00,168.91,168.95,168.77,168.91,4440.0,161.8433,161.8816,161.7091,161.8433,4440.0
2022-09-20 13:25:00,168.91,168.92,168.68,168.71,8407.0,161.8433,161.8528,161.6229,161.6516,8407.0
2022-09-20 13:30:00,168.67,168.71,168.52,168.58,8501.0,161.6133,161.6516,161.4696,161.5271,8501.0
2022-09-20 13:35:00,168.57,168.7,168.49,168.64,5930.0,161.5175,161.642,161.4408,161.5845,5930.0
2022-09-20 13:40:00,168.64,168.73,168.55,168.64,5763.0,161.5845,161.6708,161.4983,161.5845,5763.0
2022-09-20 13:45:00,168.61,168.62,168.39,168.4,8098.0,161.5558,161.5654,161.345,161.3546,8098.0
2022-09-20 13:50:00,168.37,168.4,168.12,168.29,26862.0,161.3258,161.3546,161.0863,161.2492,26862.0
2022-09-20 13:55:00,168.23,168.36,168.13,168.33,23669.0,161.1917,161.3163,161.0959,161.2875,23669.0
2022-09-20 14:00:00,168.32,168.54,168.32,168.45,23464.0,161.2779,161.4887,161.2779,161.4025,23464.0
2022-09-20 14:05:00,168.43,168.75,168.4,168.66,10377.0,161.3833,161.6899,161.3546,161.6037,10377.0
2022-09-20 14:10:00,168.69,168.69,168.52,168.66,14156.0,161.6325,161.6325,161.4696,161.6037,14156.0
2022-09-20 14:15:00,168.69,168.86,168.6,168.86,26377.0,161.6325,161.7953,161.5462,161.7953,26377.0
2022-09-20 14:20:00,168.87,169.04,168.79,168.92,36421.0,161.8049,161.9678,161.7283,161.8528,36421.0
2022-09-20 14:25:00,168.9,169.02,168.82,168.96,9622.0,161.8337,161.9487,161.757,161.8912,9622.0
2022-09-20 14:30:00,168.9,168.9,168.63,168.66,8583.0,161.8337,161.8337,161.575,161.6037,8583.0
2022-09-20 14:35:00,168.67,168.69,168.53,168.58,5935.0,161.6133,161.6325,161.4792,161.5271,5935.0
2022-09-20 14:40:00,168.58,168.68,168.35,168.56,7687.0,161.5271,161.6229,161.3067,161.5079,7687.0
2022-09-20 14:45:00,168.59,169.12,168.58,169.04,13406.0,161.5366,162.0445,161.5271,161.9678,13406.0
2022-09-20 14:50:00,169.0,169.1,168.96,169.03,4546.0,161.9295,162.0253,161.8912,161.9582,4546.0
2022-09-20 14:55:00,169.02,169.27,168.99,169.18,3459.0,161.9487,162.1882,161.9199,162.102,3459.0
2022-09-20 15:00:00,169.19,169.41,169.18,169.2,12139.0,162.1115,162.3223,162.102,162.1211,12139.0
2022-09-20 15:05:00,169.25,169.25,169.0,169.03,7722.0,162.169,162.169,161.9295,161.9582,7722.0
2022-09-20 15:10:00,169.03,169.28,169.03,169.26,5379.0,161.9582,162.1978,161.9582,162.1786,5379.0
2022-09-20 15:15:00,169.25,169.34,169.16,169.31,9737.0,162.169,162.2553,162.0828,162.2265,9737.0
2022-09-20 15:20:00,169.33,169.56,169.32,169.47,10319.0,162.2457,162.4661,162.2361,162.3798,10319.0
2022-09-20 15:25:00,169.47,169.61,169.46,169.51,11221.0,162.3798,162.514,162.3702,162.4182,11221.0
2022-09-20 15:30:00,169.48,169.63,169.23,169.62,17122.0,162.3894,162.5331,162.1499,162.5235,17122.0
2022-09-20 15:35:00,169.59,169.92,169.58,169.92,13775.0,162.4948,162.811,162.4852,162.811,13775.0
2022-09-20 15:40:00,169.95,169.95,169.71,169.89,9695.0,162.8397,162.8397,162.6098,162.7823,9695.0
2022-09-20 15:45:00,169.9,169.96,169.77,169.88,23635.0,162.7918,162.8493,162.6673,162.7727,23635.0
2022-09-20 15:50:00,169.85,169.95,169.7,169.89,31244.0,162.7439,162.8397,162.6002,162.7823,31244.0
2022-09-20 15:55:00,169.89,169.96,169.59,169.7,72125.0,162.7823,162.8493,162.4948,162.6002,72125.0
2022-09-21 09:30:00,170.84,171.73,170.84,171.56,34994.0,163.6925,164.5453,163.6925,164.3824,34994.0
2022-09-21 09:35:00,171.62,172.39,171.62,171.95,20265.0,164.4399,165.1777,164.4399,164.7561,20265.0
2022-09-21 09:40:00,171.95,171.99,171.5,171.71,6138.0,164.7561,164.7944,164.3249,164.5261,6138.0
2022-09-21 09:45:00,171.7,172.39,171.68,172.25,10554.0,164.5165,165.1777,164.4974,165.0435,10554.0
2022-09-21 09:50:00,172.22,172.6,172.22,172.56,12016.0,165.0148,165.3789,165.0148,165.3405,12016.0
2022-09-21 09:55:00,172.58,172.65,172.34,172.46,9408.0,165.3597,165.4268,165.1298,165.2447,9408.0
2022-09-21 10:00:00,172.49,172.75,172.48,172.75,11452.0,165.2735,165.5226,165.2639,165.5226,11452.0
2022-09-21 10:05:00,172.82,172.92,172.61,172.81,8339.0,165.5897,165.6855,165.3885,165.5801,8339.0
2022-09-21 10:10:00,172.83,173.13,172.8,173.09,7955.0,165.5993,165.8867,165.5705,165.8484,7955.0
2022-09-21 10:15:00,173.07,173.11,172.89,173.0,13957.0,165.8292,165.8675,165.6567,165.7621,13957.0
2022-09-21 10:20:00,173.03,173.1,172.52,172.52,12251.0,165.7909,165.858,165.3022,165.3022,12251.0
2022-09-21 10:25:00,172.51,172.68,172.42,172.6,11460.0,165.2926,165.4555,165.2064,165.3789,11460.0
2022-09-21 10:30:00,172.61,172.61,172.19,172.19,8481.0,165.3885,165.3885,164.986,164.986,8481.0
2022-09-21 10:35:00,172.26,172.46,172.23,172.36,10425.0,165.0531,165.2447,165.0244,165.1489,10425.0
2022-09-21 10:40:00,172.37,172.4,172.28,172.34,16555.0,165.1585,165.1872,165.0723,165.1298,16555.0
2022-09-21 10:45:00,172.34,172.38,172.29,172.3,9582.0,165.1298,165.1681,165.0818,165.0914,9582.0
2022-09-21 10:50:00,172.33,172.38,172.16,172.34,22505.0,165.1202,165.1681,164.9573,165.1298,22505.0
2022-09-21 10:55:00,172.36,172.37,172.17,172.2,10025.0,165.1489,165.1585,164.9669,164.9956,10025.0
2022-09-21 11:00:00,172.22,172.22,171.83,171.84,4396.0,165.0148,165.0148,164.6411,164.6507,4396.0
2022-09-21 11:05:00,171.71,171.75,171.5,171.56,7093.0,164.5261,164.5644,164.3249,164.3824,7093.0
2022-09-21 11:10:00,171.52,171.71,171.5,171.71,7899.0,164.3441,164.5261,164.3249,164.5261,7899.0
2022-09-21 11:15:00,171.67,171.68,171.45,171.5,7028.0,164.4878,164.4974,164.277,164.3249,7028.0
2022-09-21 11:20:00,171.51,171.64,171.38,171.5,5908.0,164.3345,164.459,164.2099,164.3249,5908.0
2022-09-21 11:25:00,171.5,171.57,171.45,171.55,7344.0,164.3249,164.392,164.277,164.3728,7344.0
2022-09-21 11:30:00,171.56,171.63,171.49,171.52,2303.0,164.3824,164.4495,164.3153,164.3441,2303.0
2022-09-21 11:35:00,171.54,171.61,171.52,171.55,2965.0,164.3632,164.4303,164.3441,164.3728,2965.0
2022-09-21 11:40:00,171.5,171.59,171.41,171.46,4101.0,164.3249,164.4111,164.2387,164.2866,4101.0
2022-09-21 11:45:00,171.47,171.48,171.34,171.39,2254.0,164.2961,164.3057,164.1716,164.2195,2254.0
2022-09-21 11:50:00,171.45,171.54,171.41,171.51,6212.0,164.277,164.3632,164.2387,164.3345,6212.0
2022-09-21 11:55:00,171.45,171.49,171.42,171.45,5236.0,164.277,164.3153,164.2482,164.277,5236.0
2022-09-21 12:00:00,171.46,171.48,171.41,171.43,5143.0,164.2866,164.3057,164.2387,164.2578,5143.0
2022-09-21 12:05:00,171.43,171.54,171.41,171.45,7012.0,164.2578,164.3632,164.2387,164.277,7012.0
2022-09-21 12:10:00,171.45,171.5,171.41,171.47,4518.0,164.277,164.3249,164.2387,164.2961,4518.0
2022-09-21 12:15:00,171.49,171.61,171.49,171.61,2806.0,164.3153,164.4303,164.3153,164.4303,2806.0
2022-09-21 12:20:00,171.6,171.6,171.38,171.38,3646.0,164.4207,164.4207,164.2099,164.2099,3646.0
2022-09-21 12:25:00,171.38,171.53,171.38,171.53,2901.0,164.2099,164.3536,164.2099,164.3536,2901.0
2022-09-21 12:30:00,171.53,171.55,171.45,171.52,4332.0,164.3536,164.3728,164.277,164.3441,4332.0
2022-09-21 12:35:00,171.52,171.55,171.42,171.44,3787.0,164.3441,164.3728,164.2482,164.2674,3787.0
2022-09-21 12:40:00,171.43,171.47,171.39,171.41,2772.0,164.2578,164.2961,164.2195,164.2387,2772.0
2022-09-21 12:45:00,171.34,171.45,171.29,171.33,6326.0,164.1716,164.277,164.1237,164.162,6326.0
2022-09-21 12:50:00,171.34,171.4,171.27,171.27,8140.0,164.1716,164.2291,164.1045,164.1045,8140.0
2022-09-21 12:55:00,171.28,171.35,171.26,171.3,4318.0,164.1141,164.1812,164.0949,164.1333,4318.0
2022-09-21 13:00:00,171.29,171.45,171.29,171.36,4158.0,164.1237,164.277,164.1237,164.1908,4158.0
2022-09-21 13:05:00,171.33,171.45,171.33,171.41,2342.0,164.162,164.277,164.162,164.2387,2342.0
2022-09-21 13:10:00,171.4,171.47,171.37,171.47,2077.0,164.2291,164.2961,164.2003,164.2961,2077.0
2022-09-21 13:15:00,171.46,171.46,171.32,171.33,14354.0,164.2866,164.2866,164.1524,164.162,14354.0
2022-09-21 13:20:00,171.32,171.35,171.28,171.33,1699.0,164.1524,164.1812,164.1141,164.162,1699.0
2022-09-21 13:25:00,171.3,171.37,171.3,171.3,1594.0,164.1333,164.2003,164.1333,164.1333,1594.0
2022-09-21 13:30:00,171.31,171.32,171.14,171.14,3650.0,164.1428,164.1524,163.98,163.98,3650.0
2022-09-21 13:35:00,171.13,171.24,171.13,171.24,1986.0,163.9704,164.0758,163.9704,164.0758,1986.0
2022-09-21 13:40:00,171.25,171.27,171.2,171.25,4455.0,164.0854,164.1045,164.0374,164.0854,4455.0
2022-09-21 13:45:00,171.25,171.28,171.11,171.15,3581.0,164.0854,164.1141,163.9512,163.9895,3581.0
2022-09-21 13:50:00,171.17,171.19,171.12,171.15,3358.0,164.0087,164.0279,163.9608,163.9895,3358.0
2022-09-21 13:55:00,171.11,171.23,171.08,171.17,4102.0,163.9512,164.0662,163.9225,164.0087,4102.0
2022-09-21 14:00:00,171.15,171.15,169.6,169.61,19138.0,163.9895,163.9895,162.5044,162.514,19138.0
2022-09-21 14:05:00,169.61,170.37,169.6,170.3,16297.0,162.514,163.2422,162.5044,163.1751,16297.0
2022-09-21 14:10:00,170.38,170.41,169.85,169.87,9857.0,163.2518,163.2805,162.7439,162.7631,9857.0
2022-09-21 14:15:00,169.95,170.15,169.82,170.0,8260.0,162.8397,163.0314,162.7152,162.8877,8260.0
2022-09-21 14:20:00,170.03,170.12,169.92,170.11,6747.0,162.9164,163.0026,162.811,162.993,6747.0
2022-09-21 14:25:00,170.09,170.28,169.85,169.91,8137.0,162.9739,163.1559,162.7439,162.8014,8137.0
2022-09-21 14:30:00,169.9,170.66,169.56,170.64,11805.0,162.7918,163.52,162.4661,163.5009,11805.0
2022-09-21 14:35:00,170.62,170.72,170.28,170.46,15063.0,163.4817,163.5775,163.1559,163.3284,15063.0
2022-09-21 14:40:00,170.49,171.61,170.3,171.59,8503.0,163.3571,164.4303,163.1751,164.4111,8503.0
2022-09-21 14:45:00,171.6,171.86,171.03,171.23,9592.0,164.4207,164.6698,163.8746,164.0662,9592.0
2022-09-21 14:50:00,171.16,171.56,170.85,171.56,5329.0,163.9991,164.3824,163.7021,164.3824,5329.0
2022-09-21 14:55:00,171.67,171.67,171.27,171.47,6243.0,164.4878,164.4878,164.1045,164.2961,6243.0
2022-09-21 15:00:00,171.5,171.63,171.17,171.44,4251.0,164.3249,164.4495,164.0087,164.2674,4251.0
2022-09-21 15:05:00,171.4,171.61,171.08,171.08,6204.0,164.2291,164.4303,163.9225,163.9225,6204.0
2022-09-21 15:10:00,171.08,171.08,170.24,170.97,15051.0,163.9225,163.9225,163.1176,163.8171,15051.0
2022-09-21 15:15:00,171.04,171.28,170.86,170.88,4584.0,163.8841,164.1141,163.7117,163.7308,4584.0
2022-09-21 15:20:00,170.84,170.84,170.52,170.68,4198.0,163.6925,163.6925,163.3859,163.5392,4198.0
2022-09-21 15:25:00,170.63,170.63,169.92,169.92,11872.0,163.4913,163.4913,162.811,162.811,11872.0
2022-09-21 15:30:00,169.94,170.21,169.57,170.15,18730.0,162.8302,163.0889,162.4756,163.0314,18730.0
2022-09-21 15:35:00,170.14,170.15,169.53,169.55,19061.0,163.0218,163.0314,162.4373,162.4565,19061.0
2022-09-21 15:40:00,169.57,169.8,169.5,169.61,19700.0,162.4756,162.696,162.4086,162.514,19700.0
2022-09-21 15:45:00,169.59,169.59,169.22,169.3,37434.0,162.4948,162.4948,162.1403,162.2169,37434.0
2022-09-21 15:50:00,169.33,169.58,169.12,169.22,49321.0,162.2457,162.4852,162.0445,162.1403,49321.0
2022-09-21 15:55:00,169.25,169.43,168.89,168.91,81038.0,162.169,162.3415,161.8241,161.8433,81038.0
2022-09-22 09:30:00,168.94,169.06,168.35,168.44,24499.0,161.872,161.987,161.3067,161.3929,24499.0
2022-09-22 09:35:00,168.38,168.39,167.44,167.44,15877.0,161.3354,161.345,160.4348,160.4348,15877.0
2022-09-22 09:40:00,167.4,167.73,167.1,167.11,7207.0,160.3964,160.7126,160.109,160.1186,7207.0
2022-09-22 09:45:00,167.12,167.12,166.65,166.67,13528.0,160.1281,160.1281,159.6778,159.697,13528.0
2022-09-22 09:50:00,166.63,167.06,166.57,166.95,10695.0,159.6586,160.0707,159.6012,159.9653,10695.0
2022-09-22 09:55:00,167.07,167.26,166.95,167.2,11061.0,160.0802,160.2623,159.9653,160.2048,11061.0
2022-09-22 10:00:00,167.23,167.35,167.07,167.29,10010.0,160.2335,160.3485,160.0802,160.291,10010.0
2022-09-22 10:05:00,167.24,167.85,167.23,167.84,5790.0,160.2431,160.8276,160.2335,160.818,5790.0
2022-09-22 10:10:00,167.77,167.94,167.55,167.94,10072.0,160.7509,160.9138,160.5402,160.9138,10072.0
2022-09-22 10:15:00,167.94,168.03,167.69,167.8,39275.0,160.9138,161.0001,160.6743,160.7797,39275.0
2022-09-22 10:20:00,167.79,167.93,167.67,167.84,6261.0,160.7701,160.9043,160.6551,160.818,6261.0
2022-09-22 10:25:00,167.86,168.05,167.83,167.97,5212.0,160.8372,161.0192,160.8084,160.9426,5212.0
2022-09-22 10:30:00,168.02,168.11,167.61,167.61,8888.0,160.9905,161.0767,160.5976,160.5976,8888.0
2022-09-22 10:35:00,167.63,167.96,167.53,167.85,10812.0,160.6168,160.933,160.521,160.8276,10812.0
2022-09-22 10:40:00,167.84,167.86,167.57,167.6,6816.0,160.818,160.8372,160.5593,160.5881,6816.0
2022-09-22 10:45:00,167.57,167.72,167.54,167.7,13798.0,160.5593,160.703,160.5306,160.6839,13798.0
2022-09-22 10:50:00,167.73,167.73,167.55,167.64,7440.0,160.7126,160.7126,160.5402,160.6264,7440.0
2022-09-22 10:55:00,167.61,167.7,167.4,167.43,14039.0,160.5976,160.6839,160.3964,160.4252,14039.0
2022-09-22 11:00:00,167.36,167.39,167.19,167.26,8137.0,160.3581,160.3868,160.1952,160.2623,8137.0
2022-09-22 11:05:00,167.25,167.51,167.24,167.45,8065.0,160.2527,160.5018,160.2431,160.4443,8065.0
2022-09-22 11:10:00,167.41,167.41,167.22,167.35,3032.0,160.406,160.406,160.224,160.3485,3032.0
2022-09-22 11:15:00,167.35,167.44,167.25,167.25,5814.0,160.3485,160.4348,160.2527,160.2527,5814.0
2022-09-22 11:20:00,167.23,167.33,167.13,167.25,6898.0,160.2335,160.3294,160.1377,160.2527,6898.0
2022-09-22 11:25:00,167.26,167.38,167.23,167.31,5517.0,160.2623,160.3773,160.2335,160.3102,5517.0
2022-09-22 11:30:00,167.3,167.5,167.22,167.36,7515.0,160.3006,160.4922,160.224,160.3581,7515.0
2022-09-22 11:35:00,167.3,167.34,167.21,167.28,3949.0,160.3006,160.3389,160.2144,160.2814,3949.0
2022-09-22 11:40:00,167.26,167.26,166.98,167.1,8038.0,160.2623,160.2623,159.994,160.109,8038.0
2022-09-22 11:45:00,167.09,167.34,167.05,167.25,3989.0,160.0994,160.3389,160.0611,160.2527,3989.0
2022-09-22 11:50:00,167.2,167.36,167.18,167.25,4042.0,160.2048,160.3581,160.1856,160.2527,4042.0
2022-09-22 11:55:00,167.15,167.17,166.93,167.04,4212.0,160.1569,160.176,159.9461,160.0515,4212.0
2022-09-22 12:00:00,167.04,167.19,166.99,167.14,4617.0,160.0515,160.1952,160.0036,160.1473,4617.0
2022-09-22 12:05:00,167.17,167.29,167.04,167.25,4916.0,160.176,160.291,160.0515,160.2527,4916.0
2022-09-22 12:10:00,167.22,167.3,167.12,167.3,2931.0,160.224,160.3006,160.1281,160.3006,2931.0
2022-09-22 12:15:00,167.24,167.55,167.24,167.49,5847.0,160.2431,160.5402,160.2431,160.4827,5847.0
2022-09-22 12:20:00,167.49,167.81,167.4,167.79,7510.0,160.4827,160.7893,160.3964,160.7701,7510.0
2022-09-22 12:25:00,167.69,167.71,167.45,167.45,4951.0,160.6743,160.6935,160.4443,160.4443,4951.0
2022-09-22 12:30:00,167.46,167.47,167.3,167.33,6334.0,160.4539,160.4635,160.3006,160.3294,6334.0
2022-09-22 12:35:00,167.32,167.51,167.32,167.38,5646.0,160.3198,160.5018,160.3198,160.3773,5646.0
2022-09-22 12:40:00,167.3,167.47,167.28,167.36,5977.0,160.3006,160.4635,160.2814,160.3581,5977.0
2022-09-22 12:45:00,167.33,167.38,167.22,167.23,3302.0,160.3294,160.3773,160.224,160.2335,3302.0
2022-09-22 12:50:00,167.25,167.48,167.24,167.42,5901.0,160.2527,160.4731,160.2431,160.4156,5901.0
2022-09-22 12:55:00,167.38,167.52,167.3,167.3,2345.0,160.3773,160.5114,160.3006,160.3006,2345.0
2022-09-22 13:00:00,167.38,167.44,167.34,167.34,3265.0,160.3773,160.4348,160.3389,160.3389,3265.0
2022-09-22 13:05:00,167.32,167.38,167.15,167.15,3925.0,160.3198,160.3773,160.1569,160.1569,3925.0
2022-09-22 13:10:00,167.16,167.24,167.1,167.15,5476.0,160.1665,160.2431,160.109,160.1569,5476.0
2022-09-22 13:15:00,167.16,167.24,167.06,167.16,3273.0,160.1665,160.2431,160.0707,160.1665,3273.0
2022-09-22 13:20:00,167.18,167.28,167.14,167.25,3988.0,160.1856,160.2814,160.1473,160.2527,3988.0
2022-09-22 13:25:00,167.25,167.29,167.18,167.28,4319.0,160.2527,160.291,160.1856,160.2814,4319.0
2022-09-22 13:30:00,167.33,167.46,167.32,167.41,5108.0,160.3294,160.4539,160.3198,160.406,5108.0
2022-09-22 13:35:00,167.41,167.45,167.28,167.34,5396.0,160.406,160.4443,160.2814,160.3389,5396.0
2022-09-22 13:40:00,167.33,167.43,167.29,167.29,16832.0,160.3294,160.4252,160.291,160.291,16832.0
2022-09-22 13:45:00,167.29,167.46,167.23,167.45,8718.0,160.291,160.4539,160.2335,160.4443,8718.0
2022-09-22 13:50:00,167.46,167.59,167.45,167.51,5521.0,160.4539,160.5785,160.4443,160.5018,5521.0
2022-09-22 13:55:00,167.53,167.59,167.4,167.4,6088.0,160.521,160.5785,160.3964,160.3964,6088.0
2022-09-22 14:00:00,167.38,167.51,167.28,167.28,4142.0,160.3773,160.5018,160.2814,160.2814,4142.0
2022-09-22 14:05:00,167.28,167.39,167.19,167.21,5452.0,160.2814,160.3868,160.1952,160.2144,5452.0
2022-09-22 14:10:00,167.23,167.37,167.19,167.23,4463.0,160.2335,160.3677,160.1952,160.2335,4463.0
2022-09-22 14:15:00,167.23,167.26,167.13,167.13,6267.0,160.2335,160.2623,160.1377,160.1377,6267.0
2022-09-22 14:20:00,167.15,167.2,167.03,167.18,13353.0,160.1569,160.2048,160.0419,160.1856,13353.0
2022-09-22 14:25:00,167.19,167.31,167.15,167.21,5409.0,160.1952,160.3102,160.1569,160.2144,5409.0
2022-09-22 14:30:00,167.2,167.34,167.15,167.33,8223.0,160.2048,160.3389,160.1569,160.3294,8223.0
2022-09-22 14:35:00,167.34,167.47,167.25,167.45,5249.0,160.3389,160.4635,160.2527,160.4443,5249.0
2022-09-22 14:40:00,167.47,167.47,167.24,167.28,4176.0,160.4635,160.4635,160.2431,160.2814,4176.0
2022-09-22 14:45:00,167.25,167.28,167.13,167.21,6180.0,160.2527,160.2814,160.1377,160.2144,6180.0
2022-09-22 14:50:00,167.23,167.48,167.23,167.31,5444.0,160.2335,160.4731,160.2335,160.3102,5444.0
2022-09-22 14:55:00,167.33,167.46,167.28,167.34,3656.0,160.3294,160.4539,160.2814,160.3389,3656.0
2022-09-22 15:00:00,167.4,167.67,167.4,167.56,7066.0,160.3964,160.6551,160.3964,160.5497,7066.0
2022-09-22 15:05:00,167.58,167.71,167.49,167.49,12877.0,160.5689,160.6935,160.4827,160.4827,12877.0
2022-09-22 15:10:00,167.56,167.83,167.56,167.81,5730.0,160.5497,160.8084,160.5497,160.7893,5730.0
2022-09-22 15:15:00,167.82,167.82,167.49,167.49,7802.0,160.7989,160.7989,160.4827,160.4827,7802.0
2022-09-22 15:20:00,167.49,167.54,167.29,167.31,8987.0,160.4827,160.5306,160.291,160.3102,8987.0
2022-09-22 15:25:00,167.29,167.37,167.15,167.37,6047.0,160.291,160.3677,160.1569,160.3677,6047.0
2022-09-22 15:30:00,167.41,167.56,167.37,167.52,9859.0,160.406,160.5497,160.3677,160.5114,9859.0
2022-09-22 15:35:00,167.51,167.67,167.49,167.5,15384.0,160.5018,160.6551,160.4827,160.4922,15384.0
2022-09-22 15:40:00,167.53,167.6,167.43,167.56,20300.0,160.521,160.5881,160.4252,160.5497,20300.0
2022-09-22 15:45:00,167.61,167.82,167.58,167.77,20545.0,160.5976,160.7989,160.5689,160.7509,20545.0
2022-09-22 15:50:00,167.77,167.81,167.35,167.38,31074.0,160.7509,160.7893,160.3485,160.3773,31074.0
2022-09-22 15:55:00,167.38,167.38,166.87,166.87,74869.0,160.3773,160.3773,159.8886,159.8886,74869.0
2022-09-23 09:30:00,165.7,165.72,164.19,164.37,70541.0,158.7676,158.7867,157.3207,157.4932,70541.0
2022-09-23 09:35:00,164.34,164.71,164.21,164.52,28125.0,157.4644,157.819,157.3399,157.6369,28125.0
2022-09-23 09:40:00,164.46,164.74,164.31,164.71,14843.0,157.5794,157.8477,157.4357,157.819,14843.0
2022-09-23 09:45:00,164.76,165.23,164.49,164.88,23285.0,157.8669,158.3172,157.6082,157.9819,23285.0
2022-09-23 09:50:00,164.86,165.26,164.81,165.08,8290.0,157.9627,158.346,157.9148,158.1735,8290.0
2022-09-23 09:55:00,165.08,165.48,165.02,165.34,8536.0,158.1735,158.5568,158.116,158.4226,8536.0
2022-09-23 10:00:00,165.53,165.9,165.53,165.9,15440.0,158.6047,158.9592,158.6047,158.9592,15440.0
2022-09-23 10:05:00,165.97,166.22,165.95,166.16,13189.0,159.0263,159.2658,159.0071,159.2083,13189.0
2022-09-23 10:10:00,166.22,166.35,166.11,166.23,6490.0,159.2658,159.3904,159.1604,159.2754,6490.0
2022-09-23 10:15:00,166.2,166.2,165.86,165.99,7589.0,159.2466,159.2466,158.9209,159.0454,7589.0
2022-09-23 10:20:00,166.05,166.17,165.95,166.01,3629.0,159.1029,159.2179,159.0071,159.0646,3629.0
2022-09-23 10:25:00,166.02,166.3,166.0,166.19,7183.0,159.0742,159.3424,159.055,159.2371,7183.0
2022-09-23 10:30:00,166.25,166.25,165.53,165.54,14223.0,159.2945,159.2945,158.6047,158.6142,14223.0
2022-09-23 10:35:00,165.6,165.71,165.56,165.63,10941.0,158.6717,158.7771,158.6334,158.7005,10941.0
2022-09-23 10:40:00,165.56,165.83,165.54,165.75,11483.0,158.6334,158.8921,158.6142,158.8155,11483.0
2022-09-23 10:45:00,165.76,165.76,165.27,165.28,22169.0,158.825,158.825,158.3555,158.3651,22169.0
2022-09-23 10:50:00,165.22,165.37,165.14,165.18,45298.0,158.3076,158.4514,158.231,158.2693,45298.0
2022-09-23 10:55:00,165.21,165.21,165.07,165.09,6808.0,158.2981,158.2981,158.1639,158.1831,6808.0
2022-09-23 11:00:00,165.14,165.18,164.96,165.01,13101.0,158.231,158.2693,158.0585,158.1064,13101.0
2022-09-23 11:05:00,164.99,165.2,164.81,164.94,25030.0,158.0873,158.2885,157.9148,158.0393,25030.0
2022-09-23 11:10:00,164.94,164.94,164.8,164.91,11288.0,158.0393,158.0393,157.9052,158.0106,11288.0
2022-09-23 11:15:00,164.89,165.65,164.88,165.64,14491.0,157.9914,158.7196,157.9819,158.7101,14491.0
2022-09-23 11:20:00,165.63,165.86,165.57,165.63,14142.0,158.7005,158.9209,158.643,158.7005,14142.0
2022-09-23 11:25:00,165.48,165.49,165.25,165.32,3420.0,158.5568,158.5663,158.3364,158.4034,3420.0
2022-09-23 11:30:00,165.31,165.47,165.3,165.4,6279.0,158.3939,158.5472,158.3843,158.4801,6279.0
2022-09-23 11:35:00,165.31,165.38,165.22,165.23,4357.0,158.3939,158.4609,158.3076,158.3172,4357.0
2022-09-23 11:40:00,165.21,165.41,165.21,165.24,5269.0,158.2981,158.4897,158.2981,158.3268,5269.0
2022-09-23 11:45:00,165.17,165.21,165.01,165.1,8114.0,158.2597,158.2981,158.1064,158.1927,8114.0
2022-09-23 11:50:00,165.08,165.17,165.03,165.1,3120.0,158.1735,158.2597,158.1256,158.1927,3120.0
2022-09-23 11:55:00,165.12,165.21,165.1,165.18,4530.0,158.2118,158.2981,158.1927,158.2693,4530.0
2022-09-23 12:00:00,165.17,165.17,164.91,164.98,4302.0,158.2597,158.2597,158.0106,158.0777,4302.0
2022-09-23 12:05:00,164.99,165.08,164.85,165.01,5365.0,158.0873,158.1735,157.9531,158.1064,5365.0
2022-09-23 12:10:00,165.0,165.0,164.84,164.92,4642.0,158.0968,158.0968,157.9435,158.0202,4642.0
2022-09-23 12:15:00,164.86,165.01,164.79,165.01,3972.0,157.9627,158.1064,157.8956,158.1064,3972.0
2022-09-23 12:20:00,165.01,165.09,164.84,164.94,6758.0,158.1064,158.1831,157.9435,158.0393,6758.0
2022-09-23 12:25:00,164.95,165.02,164.77,164.84,6634.0,158.0489,158.116,157.8765,157.9435,6634.0
2022-09-23 12:30:00,164.85,164.85,164.65,164.67,5745.0,157.9531,157.9531,157.7615,157.7806,5745.0
2022-09-23 12:35:00,164.66,164.74,164.62,164.69,6349.0,157.7711,157.8477,157.7327,157.7998,6349.0
2022-09-23 12:40:00,164.67,164.73,164.59,164.64,5986.0,157.7806,157.8381,157.704,157.7519,5986.0
2022-09-23 12:45:00,164.58,164.84,164.58,164.84,6541.0,157.6944,157.9435,157.6944,157.9435,6541.0
2022-09-23 12:50:00,164.85,165.11,164.67,164.92,30377.0,157.9531,158.2022,157.7806,158.0202,30377.0
2022-09-23 12:55:00,165.02,165.11,164.83,165.11,4928.0,158.116,158.2022,157.9339,158.2022,4928.0
2022-09-23 13:00:00,165.08,165.38,165.05,165.32,5039.0,158.1735,158.4609,158.1447,158.4034,5039.0
2022-09-23 13:05:00,165.2,165.31,165.13,165.14,4369.0,158.2885,158.3939,158.2214,158.231,4369.0
2022-09-23 13:10:00,165.23,165.31,165.16,165.26,3206.0,158.3172,158.3939,158.2501,158.346,3206.0
2022-09-23 13:15:00,165.31,165.47,165.31,165.38,4527.0,158.3939,158.5472,158.3939,158.4609,4527.0
2022-09-23 13:20:00,165.33,165.44,165.3,165.43,3982.0,158.413,158.5184,158.3843,158.5088,3982.0
2022-09-23 13:25:00,165.37,165.41,165.06,165.06,6410.0,158.4514,158.4897,158.1543,158.1543,6410.0
2022-09-23 13:30:00,165.09,165.27,165.02,165.27,4074.0,158.1831,158.3555,158.116,158.3555,4074.0
2022-09-23 13:35:00,165.21,165.25,165.05,165.06,4897.0,158.2981,158.3364,158.1447,158.1543,4897.0
2022-09-23 13:40:00,165.07,165.17,164.92,165.16,9616.0,158.1639,158.2597,158.0202,158.2501,9616.0
2022-09-23 13:45:00,165.15,165.23,165.07,165.14,5631.0,158.2406,158.3172,158.1639,158.231,5631.0
2022-09-23 13:50:00,165.08,165.08,164.98,165.08,7177.0,158.1735,158.1735,158.0777,158.1735,7177.0
2022-09-23 13:55:00,165.09,165.26,165.02,165.21,8214.0,158.1831,158.346,158.116,158.2981,8214.0
2022-09-23 14:00:00,165.21,165.26,165.03,165.13,9312.0,158.2981,158.346,158.1256,158.2214,9312.0
2022-09-23 14:05:00,165.1,165.39,165.08,165.08,10094.0,158.1927,158.4705,158.1735,158.1735,10094.0
2022-09-23 14:10:00,165.12,165.14,164.67,164.77,17224.0,158.2118,158.231,157.7806,157.8765,17224.0
2022-09-23 14:15:00,164.77,164.79,164.57,164.57,15595.0,157.8765,157.8956,157.6848,157.6848,15595.0
2022-09-23 14:20:00,164.59,164.9,164.58,164.83,8794.0,157.704,158.001,157.6944,157.9339,8794.0
2022-09-23 14:25:00,164.84,164.99,164.83,164.88,10353.0,157.9435,158.0873,157.9339,157.9819,10353.0
2022-09-23 14:30:00,164.88,164.91,164.65,164.78,11948.0,157.9819,158.0106,157.7615,157.886,11948.0
2022-09-23 14:35:00,164.77,164.77,164.55,164.7,5674.0,157.8765,157.8765,157.6657,157.8094,5674.0
2022-09-23 14:40:00,164.67,164.68,164.53,164.63,7805.0,157.7806,157.7902,157.6465,157.7423,7805.0
2022-09-23 14:45:00,164.59,164.63,164.45,164.48,6868.0,157.704,157.7423,157.5698,157.5986,6868.0
2022-09-23 14:50:00,164.46,164.56,164.39,164.39,9593.0,157.5794,157.6752,157.5124,157.5124,9593.0
2022-09-23 14:55:00,164.41,164.42,164.13,164.23,14191.0,157.5315,157.5411,157.2632,157.3591,14191.0
2022-09-23 15:00:00,164.23,164.88,164.21,164.8,17651.0,157.3591,157.9819,157.3399,157.9052,17651.0
2022-09-23 15:05:00,164.8,165.21,164.72,165.03,14858.0,157.9052,158.2981,157.8286,158.1256,14858.0
2022-09-23 15:10:00,165.03,165.08,164.74,164.9,15264.0,158.1256,158.1735,157.8477,158.001,15264.0
2022-09-23 15:15:00,164.94,165.29,164.94,165.17,15268.0,158.0393,158.3747,158.0393,158.2597,15268.0
2022-09-23 15:20:00,165.16,165.29,164.86,164.92,12633.0,158.2501,158.3747,157.9627,158.0202,12633.0
2022-09-23 15:25:00,164.95,165.11,164.82,165.1,18107.0,158.0489,158.2022,157.9244,158.1927,18107.0
2022-09-23 15:30:00,165.1,165.38,165.07,165.3,15720.0,158.1927,158.4609,158.1639,158.3843,15720.0
2022-09-23 15:35:00,165.34,165.48,165.05,165.48,19130.0,158.4226,158.5568,158.1447,158.5568,19130.0
2022-09-23 15:40:00,165.37,165.63,165.34,165.58,11760.0,158.4514,158.7005,158.4226,158.6526,11760.0
2022-09-23 15:45:00,165.6,165.61,165.36,165.4,20278.0,158.6717,158.6813,158.4418,158.4801,20278.0
2022-09-23 15:50:00,165.37,165.69,165.21,165.69,30212.0,158.4514,158.758,158.2981,158.758,30212.0
2022-09-23 15:55:00,165.67,165.85,165.32,165.74,93570.0,158.7388,158.9113,158.4034,158.8059,93570.0
2022-09-26 09:30:00,165.5,165.74,165.31,165.43,35441.0,158.5759,158.8059,158.3939,158.5088,35441.0
2022-09-26 09:35:00,165.41,165.49,164.96,164.96,11663.0,158.4897,158.5663,158.0585,158.0585,11663.0
2022-09-26 09:40:00,165.08,165.47,165.01,165.01,8594.0,158.1735,158.5472,158.1064,158.1064,8594.0
2022-09-26 09:45:00,165.05,165.5,165.05,165.35,6705.0,158.1447,158.5759,158.1447,158.4322,6705.0
2022-09-26 09:50:00,165.39,165.61,165.33,165.54,4405.0,158.4705,158.6813,158.413,158.6142,4405.0
2022-09-26 09:55:00,165.61,165.76,165.45,165.49,6744.0,158.6813,158.825,158.528,158.5663,6744.0
2022-09-26 10:00:00,165.44,165.81,165.43,165.72,15495.0,158.5184,158.8729,158.5088,158.7867,15495.0
2022-09-26 10:05:00,165.7,165.73,165.43,165.43,19209.0,158.7676,158.7963,158.5088,158.5088,19209.0
2022-09-26 10:10:00,165.43,165.6,165.1,165.54,10023.0,158.5088,158.6717,158.1927,158.6142,10023.0
2022-09-26 10:15:00,165.59,165.96,165.59,165.93,6513.0,158.6622,159.0167,158.6622,158.9879,6513.0
2022-09-26 10:20:00,165.96,166.17,165.93,166.14,2871.0,159.0167,159.2179,158.9879,159.1891,2871.0
2022-09-26 10:25:00,166.12,166.21,166.07,166.18,8188.0,159.17,159.2562,159.1221,159.2275,8188.0
2022-09-26 10:30:00,166.19,166.41,166.17,166.29,11534.0,159.2371,159.4478,159.2179,159.3329,11534.0
2022-09-26 10:35:00,166.34,166.54,166.33,166.48,6955.0,159.3808,159.5724,159.3712,159.5149,6955.0
2022-09-26 10:40:00,166.56,166.61,166.44,166.61,5753.0,159.5916,159.6395,159.4766,159.6395,5753.0
2022-09-26 10:45:00,166.6,166.6,166.08,166.26,11686.0,159.6299,159.6299,159.1317,159.3041,11686.0
2022-09-26 10:50:00,166.29,166.43,166.22,166.38,4567.0,159.3329,159.467,159.2658,159.4191,4567.0
2022-09-26 10:55:00,166.37,166.46,166.31,166.31,4920.0,159.4095,159.4958,159.352,159.352,4920.0
2022-09-26 11:00:00,166.26,166.34,166.08,166.28,5829.0,159.3041,159.3808,159.1317,159.3233,5829.0
2022-09-26 11:05:00,166.17,166.17,165.8,165.82,5513.0,159.2179,159.2179,158.8634,158.8825,5513.0
2022-09-26 11:10:00,165.77,165.78,165.62,165.62,3042.0,158.8346,158.8442,158.6909,158.6909,3042.0
2022-09-26 11:15:00,165.77,165.78,165.54,165.61,3373.0,158.8346,158.8442,158.6142,158.6813,3373.0
2022-09-26 11:20:00,165.55,165.66,165.4,165.47,5747.0,158.6238,158.7292,158.4801,158.5472,5747.0
2022-09-26 11:25:00,165.49,165.5,165.3,165.37,3623.0,158.5663,158.5759,158.3843,158.4514,3623.0
2022-09-26 11:30:00,165.36,165.42,165.12,165.19,5584.0,158.4418,158.4993,158.2118,158.2789,5584.0
2022-09-26 11:35:00,165.21,165.3,165.13,165.26,6973.0,158.2981,158.3843,158.2214,158.346,6973.0
2022-09-26 11:40:00,165.27,165.39,165.19,165.19,5690.0,158.3555,158.4705,158.2789,158.2789,5690.0
2022-09-26 11:45:00,165.2,165.45,165.11,165.37,7026.0,158.2885,158.528,158.2022,158.4514,7026.0
2022-09-26 11:50:00,165.4,165.44,165.32,165.44,3904.0,158.4801,158.5184,158.4034,158.5184,3904.0
2022-09-26 11:55:00,165.43,165.82,165.43,165.77,7366.0,158.5088,158.8825,158.5088,158.8346,7366.0
2022-09-26 12:00:00,165.83,165.83,165.45,165.46,12014.0,158.8921,158.8921,158.528,158.5376,12014.0
2022-09-26 12:05:00,165.47,165.48,165.33,165.45,8338.0,158.5472,158.5568,158.413,158.528,8338.0
2022-09-26 12:10:00,165.42,165.52,165.37,165.51,2759.0,158.4993,158.5951,158.4514,158.5855,2759.0
2022-09-26 12:15:00,165.42,165.51,165.33,165.34,6529.0,158.4993,158.5855,158.413,158.4226,6529.0
2022-09-26 12:20:00,165.29,165.32,165.1,165.11,4670.0,158.3747,158.4034,158.1927,158.2022,4670.0
2022-09-26 12:25:00,165.06,165.21,165.02,165.12,11459.0,158.1543,158.2981,158.116,158.2118,11459.0
2022-09-26 12:30:00,165.08,165.26,165.06,165.09,7714.0,158.1735,158.346,158.1543,158.1831,7714.0
2022-09-26 12:35:00,165.1,165.18,165.04,165.1,12878.0,158.1927,158.2693,158.1352,158.1927,12878.0
2022-09-26 12:40:00,165.07,165.11,164.91,165.02,12023.0,158.1639,158.2022,158.0106,158.116,12023.0
2022-09-26 12:45:00,164.98,165.26,164.96,165.12,8681.0,158.0777,158.346,158.0585,158.2118,8681.0
2022-09-26 12:50:00,165.14,165.55,165.14,165.43,9185.0,158.231,158.6238,158.231,158.5088,9185.0
2022-09-26 12:55:00,165.44,165.48,165.34,165.34,5143.0,158.5184,158.5568,158.4226,158.4226,5143.0
2022-09-26 13:00:00,165.31,165.34,165.09,165.13,9344.0,158.3939,158.4226,158.1831,158.2214,9344.0
2022-09-26 13:05:00,165.12,165.14,164.93,164.95,10510.0,158.2118,158.231,158.0298,158.0489,10510.0
2022-09-26 13:10:00,164.94,164.98,164.88,164.91,54054.0,158.0393,158.0777,157.9819,158.0106,54054.0
2022-09-26 13:15:00,164.91,164.97,164.87,164.94,26948.0,158.0106,158.0681,157.9723,158.0393,26948.0
2022-09-26 13:20:00,164.78,164.8,164.73,164.77,14522.0,157.886,157.9052,157.8381,157.8765,14522.0
2022-09-26 13:25:00,164.75,164.82,164.63,164.78,11862.0,157.8573,157.9244,157.7423,157.886,11862.0
2022-09-26 13:30:00,164.74,165.0,164.74,164.78,11868.0,157.8477,158.0968,157.8477,157.886,11868.0
2022-09-26 13:35:00,164.78,164.8,164.62,164.63,11069.0,157.886,157.9052,157.7327,157.7423,11069.0
2022-09-26 13:40:00,164.63,164.67,164.41,164.47,7359.0,157.7423,157.7806,157.5315,157.589,7359.0
2022-09-26 13:45:00,164.49,164.87,164.49,164.77,6180.0,157.6082,157.9723,157.6082,157.8765,6180.0
2022-09-26 13:50:00,164.76,164.89,164.68,164.79,3991.0,157.8669,157.9914,157.7902,157.8956,3991.0
2022-09-26 13:55:00,164.73,164.79,164.55,164.55,3823.0,157.8381,157.8956,157.6657,157.6657,3823.0
2022-09-26 14:00:00,164.57,165.11,164.54,165.09,4570.0,157.6848,158.2022,157.6561,158.1831,4570.0
2022-09-26 14:05:00,165.03,165.12,164.98,165.12,2970.0,158.1256,158.2118,158.0777,158.2118,2970.0
2022-09-26 14:10:00,165.11,165.16,165.0,165.16,4481.0,158.2022,158.2501,158.0968,158.2501,4481.0
2022-09-26 14:15:00,165.16,165.24,165.1,165.18,4053.0,158.2501,158.3268,158.1927,158.2693,4053.0
2022-09-26 14:20:00,165.13,165.19,165.07,165.07,3141.0,158.2214,158.2789,158.1639,158.1639,3141.0
2022-09-26 14:25:00,165.04,165.04,164.75,164.75,3880.0,158.1352,158.1352,157.8573,157.8573,3880.0
2022-09-26 14:30:00,164.67,164.88,164.62,164.79,5753.0,157.7806,157.9819,157.7327,157.8956,5753.0
2022-09-26 14:35:00,164.84,164.85,164.7,164.85,4147.0,157.9435,157.9531,157.8094,157.9531,4147.0
2022-09-26 14:40:00,164.84,164.92,164.73,164.89,1988.0,157.9435,158.0202,157.8381,157.9914,1988.0
2022-09-26 14:45:00,164.95,165.38,164.91,165.32,12956.0,158.0489,158.4609,158.0106,158.4034,12956.0
2022-09-26 14:50:00,165.3,165.34,165.14,165.29,4724.0,158.3843,158.4226,158.231,158.3747,4724.0
2022-09-26 14:55:00,165.37,165.41,165.22,165.38,3888.0,158.4514,158.4897,158.3076,158.4609,3888.0
2022-09-26 15:00:00,165.36,165.57,165.32,165.5,4623.0,158.4418,158.643,158.4034,158.5759,4623.0
2022-09-26 15:05:00,165.52,165.59,165.33,165.59,4276.0,158.5951,158.6622,158.413,158.6622,4276.0
2022-09-26 15:10:00,165.64,165.64,165.3,165.35,2761.0,158.7101,158.7101,158.3843,158.4322,2761.0
2022-09-26 15:15:00,165.26,165.52,165.17,165.52,9429.0,158.346,158.5951,158.2597,158.5951,9429.0
2022-09-26 15:20:00,165.4,165.48,165.17,165.19,5039.0,158.4801,158.5568,158.2597,158.2789,5039.0
2022-09-26 15:25:00,165.18,165.35,165.13,165.33,7928.0,158.2693,158.4322,158.2214,158.413,7928.0
2022-09-26 15:30:00,165.33,165.38,165.12,165.27,8557.0,158.413,158.4609,158.2118,158.3555,8557.0
2022-09-26 15:35:00,165.22,165.55,165.22,165.29,10663.0,158.3076,158.6238,158.3076,158.3747,10663.0
2022-09-26 15:40:00,165.28,165.53,165.26,165.53,13863.0,158.3651,158.6047,158.346,158.6047,13863.0
2022-09-26 15:45:00,165.53,165.7,165.36,165.68,21315.0,158.6047,158.7676,158.4418,158.7484,21315.0
2022-09-26 15:50:00,165.64,166.0,165.39,165.79,41630.0,158.7101,159.055,158.4705,158.8538,41630.0
2022-09-26 15:55:00,165.79,165.79,165.04,165.19,87553.0,158.8538,158.8538,158.1352,158.2789,87553.0
2022-09-27 09:30:00,165.69,165.73,164.61,165.52,52496.0,158.758,158.7963,157.7232,158.5951,52496.0
2022-09-27 09:35:00,165.38,165.59,165.01,165.58,19293.0,158.4609,158.6622,158.1064,158.6526,19293.0
2022-09-27 09:40:00,165.6,165.72,165.49,165.54,6423.0,158.6717,158.7867,158.5663,158.6142,6423.0
2022-09-27 09:45:00,165.62,165.63,165.2,165.2,20255.0,158.6909,158.7005,158.2885,158.2885,20255.0
2022-09-27 09:50:00,165.19,165.33,165.09,165.3,9280.0,158.2789,158.413,158.1831,158.3843,9280.0
2022-09-27 09:55:00,165.33,165.33,164.82,164.88,7779.0,158.413,158.413,157.9244,157.9819,7779.0
2022-09-27 10:00:00,164.94,164.98,164.0,164.47,17111.0,158.0393,158.0777,157.1387,157.589,17111.0
2022-09-27 10:05:00,164.47,164.57,164.25,164.37,7748.0,157.589,157.6848,157.3782,157.4932,7748.0
2022-09-27 10:10:00,164.39,164.66,164.34,164.37,7082.0,157.5124,157.7711,157.4644,157.4932,7082.0
2022-09-27 10:15:00,164.4,164.58,164.19,164.52,6529.0,157.5219,157.6944,157.3207,157.6369,6529.0
2022-09-27 10:20:00,164.5,164.93,164.46,164.73,8418.0,157.6178,158.0298,157.5794,157.8381,8418.0
2022-09-27 10:25:00,164.84,164.89,164.46,164.46,19279.0,157.9435,157.9914,157.5794,157.5794,19279.0
2022-09-27 10:30:00,164.41,164.89,164.41,164.78,6833.0,157.5315,157.9914,157.5315,157.886,6833.0
2022-09-27 10:35:00,164.79,165.41,164.79,165.2,16770.0,157.8956,158.4897,157.8956,158.2885,16770.0
2022-09-27 10:40:00,165.26,165.53,165.12,165.47,15119.0,158.346,158.6047,158.2118,158.5472,15119.0
2022-09-27 10:45:00,165.39,165.72,165.34,165.67,12184.0,158.4705,158.7867,158.4226,158.7388,12184.0
2022-09-27 10:50:00,165.65,165.68,165.46,165.56,8329.0,158.7196,158.7484,158.5376,158.6334,8329.0
2022-09-27 10:55:00,165.51,165.57,165.29,165.3,14544.0,158.5855,158.643,158.3747,158.3843,14544.0
2022-09-27 11:00:00,165.18,165.34,164.92,164.95,7157.0,158.2693,158.4226,158.0202,158.0489,7157.0
2022-09-27 11:05:00,165.0,165.22,164.87,164.9,64707.0,158.0968,158.3076,157.9723,158.001,64707.0
2022-09-27 11:10:00,164.95,164.95,164.73,164.75,10661.0,158.0489,158.0489,157.8381,157.8573,10661.0
2022-09-27 11:15:00,164.85,164.87,164.65,164.75,6708.0,157.9531,157.9723,157.7615,157.8573,6708.0
2022-09-27 11:20:00,164.74,164.76,164.18,164.21,6882.0,157.8477,157.8669,157.3111,157.3399,6882.0
2022-09-27 11:25:00,164.28,164.31,163.76,163.81,9180.0,157.407,157.4357,156.9087,156.9566,9180.0
2022-09-27 11:30:00,163.75,164.22,163.75,164.17,8007.0,156.8991,157.3495,156.8991,157.3016,8007.0
2022-09-27 11:35:00,164.15,164.36,164.04,164.31,6080.0,157.2824,157.4836,157.177,157.4357,6080.0
2022-09-27 11:40:00,164.31,164.42,164.16,164.23,9106.0,157.4357,157.5411,157.292,157.3591,9106.0
2022-09-27 11:45:00,164.24,164.27,164.07,164.11,3961.0,157.3686,157.3974,157.2057,157.2441,3961.0
2022-09-27 11:50:00,164.09,164.31,163.94,163.95,10024.0,157.2249,157.4357,157.0812,157.0908,10024.0
2022-09-27 11:55:00,164.0,164.12,163.94,163.94,7070.0,157.1387,157.2537,157.0812,157.0812,7070.0
2022-09-27 12:00:00,163.95,164.02,163.85,164.0,9162.0,157.0908,157.1578,156.9949,157.1387,9162.0
2022-09-27 12:05:00,163.91,163.91,163.75,163.75,6376.0,157.0524,157.0524,156.8991,156.8991,6376.0
2022-09-27 12:10:00,163.74,163.74,163.47,163.58,12177.0,156.8896,156.8896,156.6308,156.7362,12177.0
2022-09-27 12:15:00,163.56,163.59,163.47,163.51,46441.0,156.7171,156.7458,156.6308,156.6692,46441.0
2022-09-27 12:20:00,163.52,163.69,163.49,163.68,18555.0,156.6788,156.8416,156.65,156.8321,18555.0
2022-09-27 12:25:00,163.64,163.75,163.58,163.68,9945.0,156.7937,156.8991,156.7362,156.8321,9945.0
2022-09-27 12:30:00,163.63,163.84,163.63,163.79,4757.0,156.7842,156.9854,156.7842,156.9375,4757.0
2022-09-27 12:35:00,163.79,163.83,163.5,163.63,9295.0,156.9375,156.9758,156.6596,156.7842,9295.0
2022-09-27 12:40:00,163.57,163.77,163.57,163.69,3853.0,156.7267,156.9183,156.7267,156.8416,3853.0
2022-09-27 12:45:00,163.59,163.76,163.54,163.75,4486.0,156.7458,156.9087,156.6979,156.8991,4486.0
2022-09-27 12:50:00,163.69,163.92,163.51,163.86,9475.0,156.8416,157.062,156.6692,157.0045,9475.0
2022-09-27 12:55:00,163.79,163.91,163.69,163.69,4991.0,156.9375,157.0524,156.8416,156.8416,4991.0
2022-09-27 13:00:00,163.68,163.71,163.4,163.45,13875.0,156.8321,156.8608,156.5638,156.6117,13875.0
2022-09-27 13:05:00,163.47,163.68,163.41,163.57,15094.0,156.6308,156.8321,156.5734,156.7267,15094.0
2022-09-27 13:10:00,163.52,163.54,163.4,163.54,7527.0,156.6788,156.6979,156.5638,156.6979,7527.0
2022-09-27 13:15:00,163.56,163.57,163.38,163.4,30939.0,156.7171,156.7267,156.5446,156.5638,30939.0
2022-09-27 13:20:00,163.41,163.47,163.38,163.45,18960.0,156.5734,156.6308,156.5446,156.6117,18960.0
2022-09-27 13:25:00,163.4,163.47,163.27,163.41,12810.0,156.5638,156.6308,156.4392,156.5734,12810.0
2022-09-27 13:30:00,163.35,163.51,163.31,163.43,147730.0,156.5159,156.6692,156.4775,156.5925,147730.0
2022-09-27 13:35:00,163.44,163.44,162.84,162.87,8559.0,156.6021,156.6021,156.0272,156.056,8559.0
2022-09-27 13:40:00,162.88,162.95,162.73,162.93,8711.0,156.0655,156.1326,155.9218,156.1134,8711.0
2022-09-27 13:45:00,162.92,163.03,162.89,162.91,6998.0,156.1039,156.2093,156.0751,156.0943,6998.0
2022-09-27 13:50:00,162.88,162.88,162.62,162.69,7121.0,156.0655,156.0655,155.8164,155.8835,7121.0
2022-09-27 13:55:00,162.66,162.74,162.5,162.64,9014.0,155.8547,155.9314,155.7014,155.8356,9014.0
2022-09-27 14:00:00,162.63,162.75,162.56,162.68,40282.0,155.826,155.941,155.7589,155.8739,40282.0
2022-09-27 14:05:00,162.64,162.67,162.48,162.51,8161.0,155.8356,155.8643,155.6823,155.711,8161.0
2022-09-27 14:10:00,162.55,162.56,162.3,162.3,6411.0,155.7493,155.7589,155.5098,155.5098,6411.0
2022-09-27 14:15:00,162.24,162.35,162.1,162.29,12758.0,155.4523,155.5577,155.3182,155.5002,12758.0
2022-09-27 14:20:00,162.34,162.61,162.34,162.59,10039.0,155.5481,155.8068,155.5481,155.7877,10039.0
2022-09-27 14:25:00,162.59,162.66,162.43,162.66,15539.0,155.7877,155.8547,155.6344,155.8547,15539.0
2022-09-27 14:30:00,162.65,162.9,162.6,162.9,4832.0,155.8452,156.0847,155.7972,156.0847,4832.0
2022-09-27 14:35:00,162.89,163.53,162.86,163.53,5080.0,156.0751,156.6883,156.0464,156.6883,5080.0
2022-09-27 14:40:00,163.52,163.66,163.49,163.53,6744.0,156.6788,156.8129,156.65,156.6883,6744.0
2022-09-27 14:45:00,163.53,163.93,163.45,163.9,9132.0,156.6883,157.0716,156.6117,157.0429,9132.0
2022-09-27 14:50:00,163.9,163.9,163.73,163.74,9270.0,157.0429,157.0429,156.88,156.8896,9270.0
2022-09-27 14:55:00,163.67,163.72,163.6,163.6,4285.0,156.8225,156.8704,156.7554,156.7554,4285.0
2022-09-27 15:00:00,163.5,163.64,163.19,163.59,12093.0,156.6596,156.7937,156.3626,156.7458,12093.0
2022-09-27 15:05:00,163.55,163.61,163.4,163.51,5058.0,156.7075,156.765,156.5638,156.6692,5058.0
2022-09-27 15:10:00,163.47,163.51,163.28,163.36,3449.0,156.6308,156.6692,156.4488,156.5255,3449.0
2022-09-27 15:15:00,163.29,163.38,163.02,163.38,8477.0,156.4584,156.5446,156.1997,156.5446,8477.0
2022-09-27 15:20:00,163.35,163.39,163.1,163.25,7413.0,156.5159,156.5542,156.2763,156.4201,7413.0
2022-09-27 15:25:00,163.25,163.33,163.07,163.12,13084.0,156.4201,156.4967,156.2476,156.2955,13084.0
2022-09-27 15:30:00,163.16,163.23,162.87,162.98,17397.0,156.3338,156.4009,156.056,156.1613,17397.0
2022-09-27 15:35:00,162.97,163.05,162.82,162.91,8637.0,156.1518,156.2284,156.008,156.0943,8637.0
2022-09-27 15:40:00,162.87,163.29,162.85,163.24,18822.0,156.056,156.4584,156.0368,156.4105,18822.0
2022-09-27 15:45:00,163.19,163.25,163.1,163.15,25546.0,156.3626,156.4201,156.2763,156.3242,25546.0
2022-09-27 15:50:00,163.13,163.5,163.1,163.47,50731.0,156.3051,156.6596,156.2763,156.6308,50731.0
2022-09-27 15:55:00,163.43,163.55,163.09,163.34,76481.0,156.5925,156.7075,156.2667,156.5063,76481.0
2022-09-28 09:30:00,163.97,164.16,163.23,163.56,39740.0,157.1099,157.292,156.4009,156.7171,39740.0
2022-09-28 09:35:00,163.53,163.61,162.44,162.44,6381.0,156.6883,156.765,155.6439,155.6439,6381.0
2022-09-28 09:40:00,162.41,162.62,162.16,162.62,9635.0,155.6152,155.8164,155.3757,155.8164,9635.0
2022-09-28 09:45:00,162.54,163.26,162.45,163.07,27325.0,155.7398,156.4296,155.6535,156.2476,27325.0
2022-09-28 09:50:00,163.0,163.45,162.98,163.38,7600.0,156.1805,156.6117,156.1613,156.5446,7600.0
2022-09-28 09:55:00,163.41,163.54,163.21,163.3,10100.0,156.5734,156.6979,156.3817,156.468,10100.0
2022-09-28 10:00:00,163.28,163.69,163.22,163.23,10807.0,156.4488,156.8416,156.3913,156.4009,10807.0
2022-09-28 10:05:00,163.24,163.27,162.47,162.47,13515.0,156.4105,156.4392,155.6727,155.6727,13515.0
2022-09-28 10:10:00,162.49,162.89,162.49,162.82,16326.0,155.6918,156.0751,155.6918,156.008,16326.0
2022-09-28 10:15:00,162.84,162.99,162.59,162.87,16477.0,156.0272,156.1709,155.7877,156.056,16477.0
2022-09-28 10:20:00,162.94,163.12,162.88,163.02,12687.0,156.123,156.2955,156.0655,156.1997,12687.0
2022-09-28 10:25:00,163.03,163.47,162.86,163.45,22018.0,156.2093,156.6308,156.0464,156.6117,22018.0
2022-09-28 10:30:00,163.5,163.5,163.13,163.2,8149.0,156.6596,156.6596,156.3051,156.3721,8149.0
2022-09-28 10:35:00,163.13,163.47,163.06,163.24,14945.0,156.3051,156.6308,156.238,156.4105,14945.0
2022-09-28 10:40:00,163.28,163.55,163.28,163.47,17112.0,156.4488,156.7075,156.4488,156.6308,17112.0
2022-09-28 10:45:00,163.51,163.94,163.48,163.7,17082.0,156.6692,157.0812,156.6404,156.8512,17082.0
2022-09-28 10:50:00,163.75,163.75,163.5,163.61,14022.0,156.8991,156.8991,156.6596,156.765,14022.0
2022-09-28 10:55:00,163.6,163.62,163.2,163.44,10682.0,156.7554,156.7746,156.3721,156.6021,10682.0
2022-09-28 11:00:00,163.4,163.77,163.38,163.67,6681.0,156.5638,156.9183,156.5446,156.8225,6681.0
2022-09-28 11:05:00,163.64,163.9,163.55,163.79,5461.0,156.7937,157.0429,156.7075,156.9375,5461.0
2022-09-28 11:10:00,163.8,164.16,163.79,163.98,7744.0,156.947,157.292,156.9375,157.1195,7744.0
2022-09-28 11:15:00,163.97,164.08,163.87,163.87,9798.0,157.1099,157.2153,157.0141,157.0141,9798.0
2022-09-28 11:20:00,163.9,164.12,163.85,164.11,12536.0,157.0429,157.2537,156.9949,157.2441,12536.0
2022-09-28 11:25:00,164.16,164.26,163.88,163.9,8985.0,157.292,157.3878,157.0237,157.0429,8985.0
2022-09-28 11:30:00,163.95,164.03,163.68,163.86,17215.0,157.0908,157.1674,156.8321,157.0045,17215.0
2022-09-28 11:35:00,163.87,164.1,163.84,163.87,14178.0,157.0141,157.2345,156.9854,157.0141,14178.0
2022-09-28 11:40:00,163.89,163.89,163.72,163.84,3030.0,157.0333,157.0333,156.8704,156.9854,3030.0
2022-09-28 11:45:00,163.82,164.03,163.76,163.97,3009.0,156.9662,157.1674,156.9087,157.1099,3009.0
2022-09-28 11:50:00,164.01,164.18,163.96,164.16,5328.0,157.1483,157.3111,157.1003,157.292,5328.0
2022-09-28 11:55:00,164.19,164.5,164.19,164.49,6025.0,157.3207,157.6178,157.3207,157.6082,6025.0
2022-09-28 12:00:00,164.52,164.7,164.52,164.62,17429.0,157.6369,157.8094,157.6369,157.7327,17429.0
2022-09-28 12:05:00,164.59,164.82,164.5,164.79,5420.0,157.704,157.9244,157.6178,157.8956,5420.0
2022-09-28 12:10:00,164.82,165.06,164.75,164.98,30995.0,157.9244,158.1543,157.8573,158.0777,30995.0
2022-09-28 12:15:00,164.97,165.3,164.91,165.3,10074.0,158.0681,158.3843,158.0106,158.3843,10074.0
2022-09-28 12:20:00,165.29,165.32,165.02,165.02,3918.0,158.3747,158.4034,158.116,158.116,3918.0
2022-09-28 12:25:00,165.07,165.12,164.96,164.99,3315.0,158.1639,158.2118,158.0585,158.0873,3315.0
2022-09-28 12:30:00,165.0,165.23,165.0,165.23,4856.0,158.0968,158.3172,158.0968,158.3172,4856.0
2022-09-28 12:35:00,165.27,165.28,165.06,165.09,3476.0,158.3555,158.3651,158.1543,158.1831,3476.0
2022-09-28 12:40:00,165.12,165.48,165.07,165.48,4296.0,158.2118,158.5568,158.1639,158.5568,4296.0
2022-09-28 12:45:00,165.5,165.55,165.41,165.51,5332.0,158.5759,158.6238,158.4897,158.5855,5332.0
2022-09-28 12:50:00,165.51,165.67,165.42,165.67,3586.0,158.5855,158.7388,158.4993,158.7388,3586.0
2022-09-28 12:55:00,165.68,165.71,165.6,165.67,4146.0,158.7484,158.7771,158.6717,158.7388,4146.0
2022-09-28 13:00:00,165.7,165.7,165.5,165.56,12322.0,158.7676,158.7676,158.5759,158.6334,12322.0
2022-09-28 13:05:00,165.55,165.79,165.49,165.76,20446.0,158.6238,158.8538,158.5663,158.825,20446.0
2022-09-28 13:10:00,165.75,165.79,165.63,165.64,16262.0,158.8155,158.8538,158.7005,158.7101,16262.0
2022-09-28 13:15:00,165.65,165.7,165.51,165.59,8756.0,158.7196,158.7676,158.5855,158.6622,8756.0
2022-09-28 13:20:00,165.57,165.6,165.51,165.51,4082.0,158.643,158.6717,158.5855,158.5855,4082.0
2022-09-28 13:25:00,165.47,165.47,165.29,165.3,4623.0,158.5472,158.5472,158.3747,158.3843,4623.0
2022-09-28 13:30:00,165.29,165.33,165.26,165.33,1500.0,158.3747,158.413,158.346,158.413,1500.0
2022-09-28 13:35:00,165.3,165.31,165.18,165.25,4403.0,158.3843,158.3939,158.2693,158.3364,4403.0
2022-09-28 13:40:00,165.22,165.39,165.22,165.33,4823.0,158.3076,158.4705,158.3076,158.413,4823.0
2022-09-28 13:45:00,165.3,165.31,164.99,164.99,5238.0,158.3843,158.3939,158.0873,158.0873,5238.0
2022-09-28 13:50:00,165.01,165.04,164.89,164.99,9733.0,158.1064,158.1352,157.9914,158.0873,9733.0
2022-09-28 13:55:00,164.98,165.01,164.87,164.96,5206.0,158.0777,158.1064,157.9723,158.0585,5206.0
2022-09-28 14:00:00,164.94,164.97,164.85,164.92,4394.0,158.0393,158.0681,157.9531,158.0202,4394.0
2022-09-28 14:05:00,164.9,165.04,164.9,165.01,5310.0,158.001,158.1352,158.001,158.1064,5310.0
2022-09-28 14:10:00,165.01,165.14,164.99,165.11,3130.0,158.1064,158.231,158.0873,158.2022,3130.0
2022-09-28 14:15:00,165.09,165.16,164.95,164.96,5893.0,158.1831,158.2501,158.0489,158.0585,5893.0
2022-09-28 14:20:00,164.93,164.97,164.73,164.73,7231.0,158.0298,158.0681,157.8381,157.8381,7231.0
2022-09-28 14:25:00,164.73,164.84,164.64,164.82,5149.0,157.8381,157.9435,157.7519,157.9244,5149.0
2022-09-28 14:30:00,164.8,165.1,164.8,165.06,4597.0,157.9052,158.1927,157.9052,158.1543,4597.0
2022-09-28 14:35:00,165.14,165.21,165.08,165.08,4753.0,158.231,158.2981,158.1735,158.1735,4753.0
2022-09-28 14:40:00,165.07,165.07,164.88,164.98,6232.0,158.1639,158.1639,157.9819,158.0777,6232.0
2022-09-28 14:45:00,165.0,165.0,164.87,164.91,23144.0,158.0968,158.0968,157.9723,158.0106,23144.0
2022-09-28 14:50:00,164.94,165.07,164.9,165.07,21461.0,158.0393,158.1639,158.001,158.1639,21461.0
2022-09-28 14:55:00,165.04,165.1,164.94,164.94,8692.0,158.1352,158.1927,158.0393,158.0393,8692.0
2022-09-28 15:00:00,164.9,165.17,164.89,165.13,10056.0,158.001,158.2597,157.9914,158.2214,10056.0
2022-09-28 15:05:00,165.18,165.43,165.09,165.33,11064.0,158.2693,158.5088,158.1831,158.413,11064.0
2022-09-28 15:10:00,165.28,165.42,165.2,165.21,13501.0,158.3651,158.4993,158.2885,158.2981,13501.0
2022-09-28 15:15:00,165.21,165.26,165.06,165.06,16259.0,158.2981,158.346,158.1543,158.1543,16259.0
2022-09-28 15:20:00,165.08,165.13,165.0,165.03,20688.0,158.1735,158.2214,158.0968,158.1256,20688.0
2022-09-28 15:25:00,165.0,165.12,164.98,165.0,42265.0,158.0968,158.2118,158.0777,158.0968,42265.0
2022-09-28 15:30:00,165.0,165.29,165.0,165.28,52420.0,158.0968,158.3747,158.0968,158.3651,52420.0
2022-09-28 15:35:00,165.28,165.38,165.09,165.09,30590.0,158.3651,158.4609,158.1831,158.1831,30590.0
2022-09-28 15:40:00,165.11,165.33,165.08,165.25,53421.0,158.2022,158.413,158.1735,158.3364,53421.0
2022-09-28 15:45:00,165.24,165.24,165.07,165.14,49362.0,158.3268,158.3268,158.1639,158.231,49362.0
2022-09-28 15:50:00,165.15,165.15,164.83,164.91,68297.0,158.2406,158.2406,157.9339,158.0106,68297.0
2022-09-28 15:55:00,164.89,164.9,164.48,164.55,177934.0,157.9914,158.001,157.5986,157.6657,177934.0
2022-09-29 09:30:00,164.58,164.79,164.1,164.25,33237.0,157.6944,157.8956,157.2345,157.3782,33237.0
2022-09-29 09:35:00,164.12,164.21,163.95,163.98,15511.0,157.2537,157.3399,157.0908,157.1195,15511.0
2022-09-29 09:40:00,164.15,164.2,163.42,163.43,15899.0,157.2824,157.3303,156.5829,156.5925,15899.0
2022-09-29 09:45:00,163.33,163.76,163.3,163.65,13459.0,156.4967,156.9087,156.468,156.8033,13459.0
2022-09-29 09:50:00,163.64,163.65,163.44,163.52,11965.0,156.7937,156.8033,156.6021,156.6788,11965.0
2022-09-29 09:55:00,163.56,163.56,162.88,162.92,7812.0,156.7171,156.7171,156.0655,156.1039,7812.0
2022-09-29 10:00:00,162.87,162.87,162.12,162.2,11282.0,156.056,156.056,155.3373,155.414,11282.0
2022-09-29 10:05:00,162.23,162.35,161.76,161.82,10572.0,155.4427,155.5577,154.9924,155.0499,10572.0
2022-09-29 10:10:00,161.71,161.87,161.65,161.69,9508.0,154.9445,155.0978,154.887,154.9253,9508.0
2022-09-29 10:15:00,161.69,161.94,161.54,161.8,14010.0,154.9253,155.1649,154.7816,155.0307,14010.0
2022-09-29 10:20:00,161.8,162.0,161.71,161.93,16696.0,155.0307,155.2223,154.9445,155.1553,16696.0
2022-09-29 10:25:00,161.94,162.1,161.86,162.1,14495.0,155.1649,155.3182,155.0882,155.3182,14495.0
2022-09-29 10:30:00,162.11,162.22,161.91,162.05,12753.0,155.3277,155.4331,155.1361,155.2703,12753.0
2022-09-29 10:35:00,161.98,162.04,161.74,161.91,13469.0,155.2032,155.2607,154.9732,155.1361,13469.0
2022-09-29 10:40:00,161.87,162.09,161.83,161.83,9862.0,155.0978,155.3086,155.0595,155.0595,9862.0
2022-09-29 10:45:00,161.8,161.96,161.69,161.94,56983.0,155.0307,155.184,154.9253,155.1649,56983.0
2022-09-29 10:50:00,161.95,162.27,161.92,162.14,29396.0,155.1744,155.4811,155.1457,155.3565,29396.0
2022-09-29 10:55:00,162.15,162.4,161.99,162.37,24237.0,155.3661,155.6056,155.2128,155.5769,24237.0
2022-09-29 11:00:00,162.35,162.79,162.32,162.64,8026.0,155.5577,155.9793,155.529,155.8356,8026.0
2022-09-29 11:05:00,162.58,163.03,162.57,162.95,5211.0,155.7781,156.2093,155.7685,156.1326,5211.0
2022-09-29 11:10:00,162.92,162.95,162.66,162.71,7184.0,156.1039,156.1326,155.8547,155.9026,7184.0
2022-09-29 11:15:00,162.67,162.71,162.42,162.57,6495.0,155.8643,155.9026,155.6248,155.7685,6495.0
2022-09-29 11:20:00,162.51,162.51,162.22,162.23,3722.0,155.711,155.711,155.4331,155.4427,3722.0
2022-09-29 11:25:00,162.16,162.25,162.08,162.2,18843.0,155.3757,155.4619,155.299,155.414,18843.0
2022-09-29 11:30:00,162.2,162.26,161.91,162.11,26571.0,155.414,155.4715,155.1361,155.3277,26571.0
2022-09-29 11:35:00,162.08,162.24,162.04,162.13,11689.0,155.299,155.4523,155.2607,155.3469,11689.0
2022-09-29 11:40:00,162.03,162.35,161.97,162.27,13331.0,155.2511,155.5577,155.1936,155.4811,13331.0
2022-09-29 11:45:00,162.35,162.44,162.23,162.44,6783.0,155.5577,155.6439,155.4427,155.6439,6783.0
2022-09-29 11:50:00,162.48,162.71,162.43,162.62,7851.0,155.6823,155.9026,155.6344,155.8164,7851.0
2022-09-29 11:55:00,162.65,162.7,162.42,162.48,5659.0,155.8452,155.8931,155.6248,155.6823,5659.0
2022-09-29 12:00:00,162.44,162.46,162.26,162.31,5795.0,155.6439,155.6631,155.4715,155.5194,5795.0
2022-09-29 12:05:00,162.31,162.42,162.22,162.36,18885.0,155.5194,155.6248,155.4331,155.5673,18885.0
2022-09-29 12:10:00,162.35,162.4,162.15,162.21,19595.0,155.5577,155.6056,155.3661,155.4236,19595.0
2022-09-29 12:15:00,162.2,162.3,162.17,162.25,12836.0,155.414,155.5098,155.3852,155.4619,12836.0
2022-09-29 12:20:00,162.24,162.53,162.23,162.53,13310.0,155.4523,155.7302,155.4427,155.7302,13310.0
2022-09-29 12:25:00,162.49,162.57,162.32,162.35,14807.0,155.6918,155.7685,155.529,155.5577,14807.0
2022-09-29 12:30:00,162.25,162.43,162.25,162.43,7578.0,155.4619,155.6344,155.4619,155.6344,7578.0
2022-09-29 12:35:00,162.42,162.44,162.2,162.42,22245.0,155.6248,155.6439,155.414,155.6248,22245.0
2022-09-29 12:40:00,162.39,162.57,162.35,162.54,5619.0,155.596,155.7685,155.5577,155.7398,5619.0
2022-09-29 12:45:00,162.53,162.58,162.24,162.27,8842.0,155.7302,155.7781,155.4523,155.4811,8842.0
2022-09-29 12:50:00,162.22,162.4,162.21,162.34,24075.0,155.4331,155.6056,155.4236,155.5481,24075.0
2022-09-29 12:55:00,162.36,162.36,161.99,162.0,10131.0,155.5673,155.5673,155.2128,155.2223,10131.0
2022-09-29 13:00:00,161.96,162.02,161.85,161.92,11691.0,155.184,155.2415,155.0786,155.1457,11691.0
2022-09-29 13:05:00,161.87,161.91,161.67,161.69,11553.0,155.0978,155.1361,154.9062,154.9253,11553.0
2022-09-29 13:10:00,161.71,161.74,161.63,161.7,15636.0,154.9445,154.9732,154.8678,154.9349,15636.0
2022-09-29 13:15:00,161.68,161.72,161.59,161.61,3746.0,154.9157,154.9541,154.8295,154.8487,3746.0
2022-09-29 13:20:00,161.59,161.61,161.43,161.55,7628.0,154.8295,154.8487,154.6762,154.7912,7628.0
2022-09-29 13:25:00,161.53,161.77,161.51,161.72,9678.0,154.772,155.002,154.7528,154.9541,9678.0
2022-09-29 13:30:00,161.69,161.86,161.64,161.86,4311.0,154.9253,155.0882,154.8774,155.0882,4311.0
2022-09-29 13:35:00,161.83,161.98,161.83,161.87,6712.0,155.0595,155.2032,155.0595,155.0978,6712.0
2022-09-29 13:40:00,161.9,161.92,161.71,161.76,6507.0,155.1265,155.1457,154.9445,154.9924,6507.0
2022-09-29 13:45:00,161.73,161.85,161.73,161.84,7008.0,154.9636,155.0786,154.9636,155.069,7008.0
2022-09-29 13:50:00,161.82,161.85,161.56,161.56,8237.0,155.0499,155.0786,154.8008,154.8008,8237.0
2022-09-29 13:55:00,161.54,161.54,161.42,161.49,5458.0,154.7816,154.7816,154.6666,154.7337,5458.0
2022-09-29 14:00:00,161.45,161.46,161.21,161.32,8859.0,154.6954,154.7049,154.4654,154.5708,8859.0
2022-09-29 14:05:00,161.28,161.45,161.27,161.33,9118.0,154.5325,154.6954,154.5229,154.5804,9118.0
2022-09-29 14:10:00,161.29,161.3,161.16,161.2,3541.0,154.5421,154.5516,154.4175,154.4558,3541.0
2022-09-29 14:15:00,161.19,161.22,161.02,161.02,5991.0,154.4462,154.475,154.2833,154.2833,5991.0
2022-09-29 14:20:00,161.05,161.13,161.04,161.07,3695.0,154.3121,154.3887,154.3025,154.3313,3695.0
2022-09-29 14:25:00,161.03,161.28,161.01,161.27,7428.0,154.2929,154.5325,154.2738,154.5229,7428.0
2022-09-29 14:30:00,161.25,161.38,161.11,161.11,6825.0,154.5037,154.6283,154.3696,154.3696,6825.0
2022-09-29 14:35:00,161.14,161.5,161.13,161.36,17146.0,154.3983,154.7433,154.3887,154.6091,17146.0
2022-09-29 14:40:00,161.37,161.38,161.24,161.31,3973.0,154.6187,154.6283,154.4941,154.5612,3973.0
2022-09-29 14:45:00,161.36,161.44,161.24,161.27,5228.0,154.6091,154.6858,154.4941,154.5229,5228.0
2022-09-29 14:50:00,161.27,161.27,160.89,160.9,7074.0,154.5229,154.5229,154.1588,154.1684,7074.0
2022-09-29 14:55:00,160.97,160.99,160.82,160.93,4103.0,154.2354,154.2546,154.0917,154.1971,4103.0
2022-09-29 15:00:00,160.8,161.16,160.79,161.06,7480.0,154.0726,154.4175,154.063,154.3217,7480.0
2022-09-29 15:05:00,161.1,161.18,160.91,160.95,7300.0,154.36,154.4367,154.178,154.2163,7300.0
2022-09-29 15:10:00,160.88,161.28,160.88,161.22,13362.0,154.1492,154.5325,154.1492,154.475,13362.0
2022-09-29 15:15:00,161.21,161.28,161.13,161.18,10791.0,154.4654,154.5325,154.3887,154.4367,10791.0
2022-09-29 15:20:00,161.17,161.27,161.06,161.19,16581.0,154.4271,154.5229,154.3217,154.4462,16581.0
2022-09-29 15:25:00,161.17,161.17,160.93,160.98,15367.0,154.4271,154.4271,154.1971,154.245,15367.0
2022-09-29 15:30:00,160.96,161.6,160.96,161.56,28828.0,154.2259,154.8391,154.2259,154.8008,28828.0
2022-09-29 15:35:00,161.56,161.91,161.38,161.81,26830.0,154.8008,155.1361,154.6283,155.0403,26830.0
2022-09-29 15:40:00,161.8,161.93,161.65,161.9,38204.0,155.0307,155.1553,154.887,155.1265,38204.0
2022-09-29 15:45:00,161.88,161.88,161.61,161.65,32573.0,155.1074,155.1074,154.8487,154.887,32573.0
2022-09-29 15:50:00,161.68,162.07,161.68,162.01,30694.0,154.9157,155.2894,154.9157,155.2319,30694.0
2022-09-29 15:55:00,161.99,162.1,161.84,161.87,74241.0,155.2128,155.3182,155.069,155.0978,74241.0
2022-09-30 09:30:00,162.38,162.83,162.1,162.23,40520.0,155.5865,156.0176,155.3182,155.4427,40520.0
2022-09-30 09:35:00,162.27,162.27,161.24,161.49,8977.0,155.4811,155.4811,154.4941,154.7337,8977.0
2022-09-30 09:40:00,161.52,161.9,161.4,161.64,7065.0,154.7624,155.1265,154.6475,154.8774,7065.0
2022-09-30 09:45:00,161.59,161.98,161.59,161.9,13333.0,154.8295,155.2032,154.8295,155.1265,13333.0
2022-09-30 09:50:00,161.91,162.28,161.75,162.28,5580.0,155.1361,155.4906,154.9828,155.4906,5580.0
2022-09-30 09:55:00,162.3,162.51,162.29,162.43,11377.0,155.5098,155.711,155.5002,155.6344,11377.0
2022-09-30 10:00:00,162.41,162.59,162.1,162.22,11410.0,155.6152,155.7877,155.3182,155.4331,11410.0
2022-09-30 10:05:00,162.17,162.26,161.93,161.98,7281.0,155.3852,155.4715,155.1553,155.2032,7281.0
2022-09-30 10:10:00,161.95,162.17,161.87,161.97,8955.0,155.1744,155.3852,155.0978,155.1936,8955.0
2022-09-30 10:15:00,161.91,161.94,161.46,161.83,23824.0,155.1361,155.1649,154.7049,155.0595,23824.0
2022-09-30 10:20:00,161.76,162.01,161.71,161.98,7304.0,154.9924,155.2319,154.9445,155.2032,7304.0
2022-09-30 10:25:00,161.97,162.28,161.8,161.98,12867.0,155.1936,155.4906,155.0307,155.2032,12867.0
2022-09-30 10:30:00,161.97,162.5,161.94,162.44,9264.0,155.1936,155.7014,155.1649,155.6439,9264.0
2022-09-30 10:35:00,162.4,162.63,162.37,162.43,6993.0,155.6056,155.826,155.5769,155.6344,6993.0
2022-09-30 10:40:00,162.53,162.68,162.43,162.54,15395.0,155.7302,155.8739,155.6344,155.7398,15395.0
2022-09-30 10:45:00,162.61,162.63,162.33,162.42,9715.0,155.8068,155.826,155.5385,155.6248,9715.0
2022-09-30 10:50:00,162.41,162.68,162.22,162.27,5061.0,155.6152,155.8739,155.4331,155.4811,5061.0
2022-09-30 10:55:00,162.26,162.31,161.59,161.66,14995.0,155.4715,155.5194,154.8295,154.8966,14995.0
2022-09-30 11:00:00,161.68,162.11,161.62,162.1,10188.0,154.9157,155.3277,154.8582,155.3182,10188.0
2022-09-30 11:05:00,162.11,162.58,162.07,162.53,8869.0,155.3277,155.7781,155.2894,155.7302,8869.0
2022-09-30 11:10:00,162.48,162.57,162.17,162.17,6833.0,155.6823,155.7685,155.3852,155.3852,6833.0
2022-09-30 11:15:00,162.2,162.35,162.16,162.21,4375.0,155.414,155.5577,155.3757,155.4236,4375.0
2022-09-30 11:20:00,162.27,162.46,162.27,162.38,5506.0,155.4811,155.6631,155.4811,155.5865,5506.0
2022-09-30 11:25:00,162.37,162.52,162.37,162.42,8225.0,155.5769,155.7206,155.5769,155.6248,8225.0
2022-09-30 11:30:00,162.41,162.45,162.21,162.3,21848.0,155.6152,155.6535,155.4236,155.5098,21848.0
2022-09-30 11:35:00,162.3,162.37,162.14,162.16,6104.0,155.5098,155.5769,155.3565,155.3757,6104.0
2022-09-30 11:40:00,162.15,162.18,161.69,161.82,7686.0,155.3661,155.3948,154.9253,155.0499,7686.0
2022-09-30 11:45:00,161.81,161.86,161.45,161.55,13962.0,155.0403,155.0882,154.6954,154.7912,13962.0
2022-09-30 11:50:00,161.54,161.6,161.43,161.48,9152.0,154.7816,154.8391,154.6762,154.7241,9152.0
2022-09-30 11:55:00,161.43,161.66,161.36,161.62,6367.0,154.6762,154.8966,154.6091,154.8582,6367.0
2022-09-30 12:00:00,161.62,161.65,161.5,161.61,7011.0,154.8582,154.887,154.7433,154.8487,7011.0
2022-09-30 12:05:00,161.59,161.71,161.55,161.65,6219.0,154.8295,154.9445,154.7912,154.887,6219.0
2022-09-30 12:10:00,161.62,161.68,161.55,161.62,10235.0,154.8582,154.9157,154.7912,154.8582,10235.0
2022-09-30 12:15:00,161.63,161.76,161.62,161.69,4294.0,154.8678,154.9924,154.8582,154.9253,4294.0
2022-09-30 12:20:00,161.72,161.97,161.63,161.87,10844.0,154.9541,155.1936,154.8678,155.0978,10844.0
2022-09-30 12:25:00,161.88,161.91,161.82,161.87,9088.0,155.1074,155.1361,155.0499,155.0978,9088.0
2022-09-30 12:30:00,161.86,161.99,161.86,161.96,4259.0,155.0882,155.2128,155.0882,155.184,4259.0
2022-09-30 12:35:00,161.92,162.05,161.91,162.01,5248.0,155.1457,155.2703,155.1361,155.2319,5248.0
2022-09-30 12:40:00,162.05,162.06,161.94,161.99,4078.0,155.2703,155.2798,155.1649,155.2128,4078.0
2022-09-30 12:45:00,161.97,162.0,161.84,161.87,4755.0,155.1936,155.2223,155.069,155.0978,4755.0
2022-09-30 12:50:00,161.89,161.92,161.74,161.78,4928.0,155.117,155.1457,154.9732,155.0116,4928.0
2022-09-30 12:55:00,161.88,161.92,161.82,161.88,2850.0,155.1074,155.1457,155.0499,155.1074,2850.0
2022-09-30 13:00:00,161.76,161.83,161.69,161.72,4963.0,154.9924,155.0595,154.9253,154.9541,4963.0
2022-09-30 13:05:00,161.73,161.88,161.73,161.84,5208.0,154.9636,155.1074,154.9636,155.069,5208.0
2022-09-30 13:10:00,161.8,161.88,161.66,161.66,2390.0,155.0307,155.1074,154.8966,154.8966,2390.0
2022-09-30 13:15:00,161.66,161.75,161.64,161.72,5264.0,154.8966,154.9828,154.8774,154.9541,5264.0
2022-09-30 13:20:00,161.77,161.82,161.55,161.55,6741.0,155.002,155.0499,154.7912,154.7912,6741.0
2022-09-30 13:25:00,161.56,161.7,161.5,161.57,9835.0,154.8008,154.9349,154.7433,154.8103,9835.0
2022-09-30 13:30:00,161.57,161.61,161.46,161.5,10957.0,154.8103,154.8487,154.7049,154.7433,10957.0
2022-09-30 13:35:00,161.48,161.52,161.37,161.49,7930.0,154.7241,154.7624,154.6187,154.7337,7930.0
2022-09-30 13:40:00,161.48,161.56,161.46,161.47,7805.0,154.7241,154.8008,154.7049,154.7145,7805.0
2022-09-30 13:45:00,161.43,161.47,161.33,161.35,8117.0,154.6762,154.7145,154.5804,154.5995,8117.0
2022-09-30 13:50:00,161.33,161.45,161.27,161.38,7276.0,154.5804,154.6954,154.5229,154.6283,7276.0
2022-09-30 13:55:00,161.39,161.49,161.36,161.46,4443.0,154.6379,154.7337,154.6091,154.7049,4443.0
2022-09-30 14:00:00,161.47,161.61,161.41,161.48,7568.0,154.7145,154.8487,154.657,154.7241,7568.0
2022-09-30 14:05:00,161.51,161.57,161.33,161.34,9116.0,154.7528,154.8103,154.5804,154.59,9116.0
2022-09-30 14:10:00,161.37,161.62,161.36,161.61,8925.0,154.6187,154.8582,154.6091,154.8487,8925.0
2022-09-30 14:15:00,161.6,161.87,161.56,161.56,9428.0,154.8391,155.0978,154.8008,154.8008,9428.0
2022-09-30 14:20:00,161.55,161.64,161.44,161.52,5956.0,154.7912,154.8774,154.6858,154.7624,5956.0
2022-09-30 14:25:00,161.53,161.53,161.06,161.16,9015.0,154.772,154.772,154.3217,154.4175,9015.0
2022-09-30 14:30:00,161.18,161.35,161.15,161.35,5061.0,154.4367,154.5995,154.4079,154.5995,5061.0
2022-09-30 14:35:00,161.33,161.33,161.06,161.14,6468.0,154.5804,154.5804,154.3217,154.3983,6468.0
2022-09-30 14:40:00,161.15,161.15,160.75,160.88,8072.0,154.4079,154.4079,154.0246,154.1492,8072.0
2022-09-30 14:45:00,160.87,160.87,160.6,160.83,8161.0,154.1396,154.1396,153.8809,154.1013,8161.0
2022-09-30 14:50:00,160.81,160.82,160.68,160.73,8867.0,154.0821,154.0917,153.9576,154.0055,8867.0
2022-09-30 14:55:00,160.75,160.75,160.38,160.4,15917.0,154.0246,154.0246,153.6701,153.6893,15917.0
2022-09-30 15:00:00,160.4,160.87,160.37,160.81,9846.0,153.6893,154.1396,153.6605,154.0821,9846.0
2022-09-30 15:05:00,160.78,160.99,160.76,160.85,12046.0,154.0534,154.2546,154.0342,154.1205,12046.0
2022-09-30 15:10:00,160.85,161.0,160.6,160.69,13542.0,154.1205,154.2642,153.8809,153.9672,13542.0
2022-09-30 15:15:00,160.68,160.92,160.6,160.87,12967.0,153.9576,154.1875,153.8809,154.1396,12967.0
2022-09-30 15:20:00,160.88,160.95,160.76,160.91,19910.0,154.1492,154.2163,154.0342,154.178,19910.0
2022-09-30 15:25:00,160.86,160.99,160.63,160.97,13833.0,154.13,154.2546,153.9097,154.2354,13833.0
2022-09-30 15:30:00,161.05,161.28,160.74,160.91,21678.0,154.3121,154.5325,154.0151,154.178,21678.0
2022-09-30 15:35:00,160.88,160.93,160.61,160.7,15873.0,154.1492,154.1971,153.8905,153.9767,15873.0
2022-09-30 15:40:00,160.68,160.97,160.65,160.91,18308.0,153.9576,154.2354,153.9288,154.178,18308.0
2022-09-30 15:45:00,160.92,160.93,160.66,160.8,16365.0,154.1875,154.1971,153.9384,154.0726,16365.0
2022-09-30 15:50:00,160.78,160.78,160.28,160.32,43450.0,154.0534,154.0534,153.5743,153.6126,43450.0
2022-09-30 15:55:00,160.33,160.4,160.09,160.33,130349.0,153.6222,153.6893,153.3923,153.6222,130349.0
2022-10-03 09:30:00,161.62,162.28,161.35,162.11,26429.0,154.8582,155.4906,154.5995,155.3277,26429.0
2022-10-03 09:35:00,162.27,162.35,161.89,162.09,10177.0,155.4811,155.5577,155.117,155.3086,10177.0
2022-10-03 09:40:00,162.02,162.27,161.97,162.06,11688.0,155.2415,155.4811,155.1936,155.2798,11688.0
2022-10-03 09:45:00,162.13,162.37,162.02,162.09,4798.0,155.3469,155.5769,155.2415,155.3086,4798.0
2022-10-03 09:50:00,162.12,162.16,161.7,161.83,7624.0,155.3373,155.3757,154.9349,155.0595,7624.0
2022-10-03 09:55:00,161.89,162.24,161.89,161.94,15787.0,155.117,155.4523,155.117,155.1649,15787.0
2022-10-03 10:00:00,162.21,162.49,162.09,162.27,11691.0,155.4236,155.6918,155.3086,155.4811,11691.0
2022-10-03 10:05:00,162.3,163.29,162.3,163.25,7238.0,155.5098,156.4584,155.5098,156.4201,7238.0
2022-10-03 10:10:00,163.32,163.32,163.09,163.18,5261.0,156.4871,156.4871,156.2667,156.353,5261.0
2022-10-03 10:15:00,163.21,163.39,163.21,163.38,6055.0,156.3817,156.5542,156.3817,156.5446,6055.0
2022-10-03 10:20:00,163.42,163.71,163.18,163.26,15104.0,156.5829,156.8608,156.353,156.4296,15104.0
2022-10-03 10:25:00,163.27,163.33,162.98,162.98,4689.0,156.4392,156.4967,156.1613,156.1613,4689.0
2022-10-03 10:30:00,163.01,163.01,162.76,162.8,4757.0,156.1901,156.1901,155.9506,155.9889,4757.0
2022-10-03 10:35:00,162.87,163.0,162.74,162.74,3885.0,156.056,156.1805,155.9314,155.9314,3885.0
2022-10-03 10:40:00,162.69,163.0,162.65,162.97,3550.0,155.8835,156.1805,155.8452,156.1518,3550.0
2022-10-03 10:45:00,162.99,163.41,162.99,163.39,4789.0,156.1709,156.5734,156.1709,156.5542,4789.0
2022-10-03 10:50:00,163.4,163.44,163.32,163.36,6607.0,156.5638,156.6021,156.4871,156.5255,6607.0
2022-10-03 10:55:00,163.35,163.49,163.31,163.31,5476.0,156.5159,156.65,156.4775,156.4775,5476.0
2022-10-03 11:00:00,163.32,163.42,163.26,163.26,3075.0,156.4871,156.5829,156.4296,156.4296,3075.0
2022-10-03 11:05:00,163.24,163.6,163.19,163.59,6401.0,156.4105,156.7554,156.3626,156.7458,6401.0
2022-10-03 11:10:00,163.71,163.71,163.42,163.55,10345.0,156.8608,156.8608,156.5829,156.7075,10345.0
2022-10-03 11:15:00,163.67,163.67,163.24,163.24,7895.0,156.8225,156.8225,156.4105,156.4105,7895.0
2022-10-03 11:20:00,163.25,163.47,163.1,163.47,15084.0,156.4201,156.6308,156.2763,156.6308,15084.0
2022-10-03 11:25:00,163.45,163.49,163.29,163.3,5961.0,156.6117,156.65,156.4584,156.468,5961.0
2022-10-03 11:30:00,163.33,163.48,163.3,163.38,5269.0,156.4967,156.6404,156.468,156.5446,5269.0
2022-10-03 11:35:00,163.34,163.43,163.27,163.4,4896.0,156.5063,156.5925,156.4392,156.5638,4896.0
2022-10-03 11:40:00,163.38,163.39,163.17,163.21,3126.0,156.5446,156.5542,156.3434,156.3817,3126.0
2022-10-03 11:45:00,163.19,163.28,163.11,163.28,10247.0,156.3626,156.4488,156.2859,156.4488,10247.0
2022-10-03 11:50:00,163.24,163.31,163.13,163.17,3462.0,156.4105,156.4775,156.3051,156.3434,3462.0
2022-10-03 11:55:00,163.15,163.18,163.03,163.07,3721.0,156.3242,156.353,156.2093,156.2476,3721.0
2022-10-03 12:00:00,163.09,163.21,163.09,163.17,2525.0,156.2667,156.3817,156.2667,156.3434,2525.0
2022-10-03 12:05:00,163.16,163.47,163.16,163.43,4965.0,156.3338,156.6308,156.3338,156.5925,4965.0
2022-10-03 12:10:00,163.47,163.61,163.45,163.47,6388.0,156.6308,156.765,156.6117,156.6308,6388.0
2022-10-03 12:15:00,163.46,163.55,163.4,163.46,2010.0,156.6213,156.7075,156.5638,156.6213,2010.0
2022-10-03 12:20:00,163.47,163.47,163.29,163.46,6715.0,156.6308,156.6308,156.4584,156.6213,6715.0
2022-10-03 12:25:00,163.45,163.45,163.17,163.2,8286.0,156.6117,156.6117,156.3434,156.3721,8286.0
2022-10-03 12:30:00,163.17,163.24,163.04,163.24,2975.0,156.3434,156.4105,156.2188,156.4105,2975.0
2022-10-03 12:35:00,163.26,163.27,163.1,163.23,3663.0,156.4296,156.4392,156.2763,156.4009,3663.0
2022-10-03 12:40:00,163.23,163.24,163.14,163.21,2114.0,156.4009,156.4105,156.3147,156.3817,2114.0
2022-10-03 12:45:00,163.23,163.36,163.13,163.34,14000.0,156.4009,156.5255,156.3051,156.5063,14000.0
2022-10-03 12:50:00,163.35,163.4,163.2,163.2,3936.0,156.5159,156.5638,156.3721,156.3721,3936.0
2022-10-03 12:55:00,163.2,163.39,163.2,163.39,3524.0,156.3721,156.5542,156.3721,156.5542,3524.0
2022-10-03 13:00:00,163.4,163.51,163.36,163.5,2451.0,156.5638,156.6692,156.5255,156.6596,2451.0
2022-10-03 13:05:00,163.49,163.7,163.43,163.69,3654.0,156.65,156.8512,156.5925,156.8416,3654.0
2022-10-03 13:10:00,163.71,163.79,163.58,163.76,4150.0,156.8608,156.9375,156.7362,156.9087,4150.0
2022-10-03 13:15:00,163.75,163.85,163.72,163.81,2582.0,156.8991,156.9949,156.8704,156.9566,2582.0
2022-10-03 13:20:00,163.8,164.06,163.79,164.01,15488.0,156.947,157.1962,156.9375,157.1483,15488.0
2022-10-03 13:25:00,164.03,164.05,163.67,163.67,4435.0,157.1674,157.1866,156.8225,156.8225,4435.0
2022-10-03 13:30:00,163.71,164.1,163.69,164.1,6599.0,156.8608,157.2345,156.8416,157.2345,6599.0
2022-10-03 13:35:00,164.11,164.18,164.06,164.17,4941.0,157.2441,157.3111,157.1962,157.3016,4941.0
2022-10-03 13:40:00,164.23,164.23,164.06,164.21,3192.0,157.3591,157.3591,157.1962,157.3399,3192.0
2022-10-03 13:45:00,164.22,164.52,164.21,164.52,15909.0,157.3495,157.6369,157.3399,157.6369,15909.0
2022-10-03 13:50:00,164.5,164.55,164.3,164.34,24804.0,157.6178,157.6657,157.4261,157.4644,24804.0
2022-10-03 13:55:00,164.33,164.6,164.32,164.6,10895.0,157.4549,157.7136,157.4453,157.7136,10895.0
2022-10-03 14:00:00,164.61,164.71,164.58,164.68,4736.0,157.7232,157.819,157.6944,157.7902,4736.0
2022-10-03 14:05:00,164.67,164.85,164.62,164.76,4877.0,157.7806,157.9531,157.7327,157.8669,4877.0
2022-10-03 14:10:00,164.76,165.02,164.76,164.98,4161.0,157.8669,158.116,157.8669,158.0777,4161.0
2022-10-03 14:15:00,164.95,164.99,164.9,164.91,7262.0,158.0489,158.0873,158.001,158.0106,7262.0
2022-10-03 14:20:00,164.88,164.97,164.83,164.86,3625.0,157.9819,158.0681,157.9339,157.9627,3625.0
2022-10-03 14:25:00,164.89,165.13,164.83,165.13,9547.0,157.9914,158.2214,157.9339,158.2214,9547.0
2022-10-03 14:30:00,165.11,165.14,165.02,165.05,3287.0,158.2022,158.231,158.116,158.1447,3287.0
2022-10-03 14:35:00,165.01,165.16,165.01,165.14,4518.0,158.1064,158.2501,158.1064,158.231,4518.0
2022-10-03 14:40:00,165.13,165.25,165.13,165.24,7427.0,158.2214,158.3364,158.2214,158.3268,7427.0
2022-10-03 14:45:00,165.23,165.32,165.18,165.25,5590.0,158.3172,158.4034,158.2693,158.3364,5590.0
2022-10-03 14:50:00,165.24,165.46,165.24,165.46,3491.0,158.3268,158.5376,158.3268,158.5376,3491.0
2022-10-03 14:55:00,165.48,165.52,165.35,165.39,6369.0,158.5568,158.5951,158.4322,158.4705,6369.0
2022-10-03 15:00:00,165.34,165.4,165.24,165.25,5614.0,158.4226,158.4801,158.3268,158.3364,5614.0
2022-10-03 15:05:00,165.26,165.37,165.23,165.25,5448.0,158.346,158.4514,158.3172,158.3364,5448.0
2022-10-03 15:10:00,165.2,165.2,165.02,165.12,16027.0,158.2885,158.2885,158.116,158.2118,16027.0
2022-10-03 15:15:00,165.12,165.13,164.88,165.06,9554.0,158.2118,158.2214,157.9819,158.1543,9554.0
2022-10-03 15:20:00,165.06,165.14,164.98,165.03,11295.0,158.1543,158.231,158.0777,158.1256,11295.0
2022-10-03 15:25:00,165.05,165.15,165.05,165.14,6495.0,158.1447,158.2406,158.1447,158.231,6495.0
2022-10-03 15:30:00,165.11,165.19,165.06,165.1,14016.0,158.2022,158.2789,158.1543,158.1927,14016.0
2022-10-03 15:35:00,165.08,165.17,164.95,165.07,13760.0,158.1735,158.2597,158.0489,158.1639,13760.0
2022-10-03 15:40:00,165.06,165.08,164.88,164.99,19068.0,158.1543,158.1735,157.9819,158.0873,19068.0
2022-10-03 15:45:00,164.98,165.01,164.78,164.88,18055.0,158.0777,158.1064,157.886,157.9819,18055.0
2022-10-03 15:50:00,164.79,165.12,164.78,165.06,40778.0,157.8956,158.2118,157.886,158.1543,40778.0
2022-10-03 15:55:00,165.14,165.15,164.88,165.05,113342.0,158.231,158.2406,157.9819,158.1447,113342.0
2022-10-04 09:30:00,166.65,167.22,166.36,167.18,44335.0,159.6778,160.224,159.3999,160.1856,44335.0
2022-10-04 09:35:00,167.26,168.09,167.23,168.08,14827.0,160.2623,161.0576,160.2335,161.048,14827.0
2022-10-04 09:40:00,168.06,168.53,168.02,168.33,25691.0,161.0288,161.4792,160.9905,161.2875,25691.0
2022-10-04 09:45:00,168.38,168.8,168.23,168.78,27742.0,161.3354,161.7379,161.1917,161.7187,27742.0
2022-10-04 09:50:00,168.94,168.94,168.43,168.47,28969.0,161.872,161.872,161.3833,161.4217,28969.0
2022-10-04 09:55:00,168.37,169.0,168.37,169.0,7977.0,161.3258,161.9295,161.3258,161.9295,7977.0
2022-10-04 10:00:00,168.95,169.26,168.68,168.82,5496.0,161.8816,162.1786,161.6229,161.757,5496.0
2022-10-04 10:05:00,168.81,168.82,168.19,168.33,5084.0,161.7474,161.757,161.1534,161.2875,5084.0
2022-10-04 10:10:00,168.36,168.56,168.29,168.31,10670.0,161.3163,161.5079,161.2492,161.2684,10670.0
2022-10-04 10:15:00,168.3,168.79,168.3,168.76,7031.0,161.2588,161.7283,161.2588,161.6995,7031.0
2022-10-04 10:20:00,168.73,168.73,168.42,168.57,8632.0,161.6708,161.6708,161.3738,161.5175,8632.0
2022-10-04 10:25:00,168.56,168.88,168.53,168.63,6857.0,161.5079,161.8145,161.4792,161.575,6857.0
2022-10-04 10:30:00,168.64,168.7,168.56,168.63,4716.0,161.5845,161.642,161.5079,161.575,4716.0
2022-10-04 10:35:00,168.63,168.76,168.48,168.48,6843.0,161.575,161.6995,161.4312,161.4312,6843.0
2022-10-04 10:40:00,168.46,168.49,167.94,167.94,7406.0,161.4121,161.4408,160.9138,160.9138,7406.0
2022-10-04 10:45:00,167.88,168.1,167.84,167.96,3826.0,160.8563,161.0671,160.818,160.933,3826.0
2022-10-04 10:50:00,167.93,167.93,167.44,167.62,23433.0,160.9043,160.9043,160.4348,160.6072,23433.0
2022-10-04 10:55:00,167.61,168.1,167.57,168.08,11321.0,160.5976,161.0671,160.5593,161.048,11321.0
2022-10-04 11:00:00,168.18,168.18,167.98,168.07,5910.0,161.1438,161.1438,160.9522,161.0384,5910.0
2022-10-04 11:05:00,168.09,168.09,167.82,167.84,6747.0,161.0576,161.0576,160.7989,160.818,6747.0
2022-10-04 11:10:00,167.82,167.82,167.48,167.74,5312.0,160.7989,160.7989,160.4731,160.7222,5312.0
2022-10-04 11:15:00,167.76,167.83,167.72,167.79,6597.0,160.7414,160.8084,160.703,160.7701,6597.0
2022-10-04 11:20:00,167.85,167.93,167.8,167.8,4086.0,160.8276,160.9043,160.7797,160.7797,4086.0
2022-10-04 11:25:00,167.81,167.86,167.77,167.78,4982.0,160.7893,160.8372,160.7509,160.7605,4982.0
2022-10-04 11:30:00,167.76,167.77,167.3,167.3,10967.0,160.7414,160.7509,160.3006,160.3006,10967.0
2022-10-04 11:35:00,167.3,167.32,167.18,167.19,11760.0,160.3006,160.3198,160.1856,160.1952,11760.0
2022-10-04 11:40:00,167.23,167.36,167.22,167.32,5997.0,160.2335,160.3581,160.224,160.3198,5997.0
2022-10-04 11:45:00,167.34,167.34,167.17,167.31,6880.0,160.3389,160.3389,160.176,160.3102,6880.0
2022-10-04 11:50:00,167.34,167.37,167.09,167.1,6554.0,160.3389,160.3677,160.0994,160.109,6554.0
2022-10-04 11:55:00,167.05,167.11,166.93,167.11,4407.0,160.0611,160.1186,159.9461,160.1186,4407.0
2022-10-04 12:00:00,167.12,167.18,167.08,167.12,4618.0,160.1281,160.1856,160.0898,160.1281,4618.0
2022-10-04 12:05:00,167.14,167.34,167.12,167.28,7288.0,160.1473,160.3389,160.1281,160.2814,7288.0
2022-10-04 12:10:00,167.29,167.58,167.29,167.54,5861.0,160.291,160.5689,160.291,160.5306,5861.0
2022-10-04 12:15:00,167.56,167.76,167.55,167.76,4991.0,160.5497,160.7414,160.5402,160.7414,4991.0
2022-10-04 12:20:00,167.75,167.93,167.65,167.67,6263.0,160.7318,160.9043,160.636,160.6551,6263.0
2022-10-04 12:25:00,167.66,167.83,167.62,167.67,5891.0,160.6455,160.8084,160.6072,160.6551,5891.0
2022-10-04 12:30:00,167.63,167.75,167.62,167.75,3471.0,160.6168,160.7318,160.6072,160.7318,3471.0
2022-10-04 12:35:00,167.73,167.83,167.71,167.83,2119.0,160.7126,160.8084,160.6935,160.8084,2119.0
2022-10-04 12:40:00,167.84,167.87,167.65,167.66,3920.0,160.818,160.8468,160.636,160.6455,3920.0
2022-10-04 12:45:00,167.64,167.66,167.35,167.43,3755.0,160.6264,160.6455,160.3485,160.4252,3755.0
2022-10-04 12:50:00,167.43,167.46,167.34,167.34,3569.0,160.4252,160.4539,160.3389,160.3389,3569.0
2022-10-04 12:55:00,167.29,167.37,167.24,167.32,5508.0,160.291,160.3677,160.2431,160.3198,5508.0
2022-10-04 13:00:00,167.28,167.36,167.21,167.34,3001.0,160.2814,160.3581,160.2144,160.3389,3001.0
2022-10-04 13:05:00,167.35,167.36,167.12,167.14,5574.0,160.3485,160.3581,160.1281,160.1473,5574.0
2022-10-04 13:10:00,167.13,167.24,167.08,167.09,5452.0,160.1377,160.2431,160.0898,160.0994,5452.0
2022-10-04 13:15:00,167.06,167.09,166.83,166.83,4066.0,160.0707,160.0994,159.8503,159.8503,4066.0
2022-10-04 13:20:00,166.82,167.03,166.74,166.99,7156.0,159.8407,160.0419,159.764,160.0036,7156.0
2022-10-04 13:25:00,166.98,167.19,166.98,167.14,3616.0,159.994,160.1952,159.994,160.1473,3616.0
2022-10-04 13:30:00,167.13,167.26,167.09,167.11,7175.0,160.1377,160.2623,160.0994,160.1186,7175.0
2022-10-04 13:35:00,167.07,167.14,166.92,166.93,5452.0,160.0802,160.1473,159.9365,159.9461,5452.0
2022-10-04 13:40:00,166.91,167.08,166.91,166.91,4267.0,159.9269,160.0898,159.9269,159.9269,4267.0
2022-10-04 13:45:00,166.94,167.24,166.94,167.16,5387.0,159.9557,160.2431,159.9557,160.1665,5387.0
2022-10-04 13:50:00,167.19,167.41,167.12,167.41,8514.0,160.1952,160.406,160.1281,160.406,8514.0
2022-10-04 13:55:00,167.47,167.59,167.43,167.44,10050.0,160.4635,160.5785,160.4252,160.4348,10050.0
2022-10-04 14:00:00,167.44,167.51,167.32,167.33,9348.0,160.4348,160.5018,160.3198,160.3294,9348.0
2022-10-04 14:05:00,167.34,167.44,167.29,167.3,4981.0,160.3389,160.4348,160.291,160.3006,4981.0
2022-10-04 14:10:00,167.3,167.4,167.25,167.32,9936.0,160.3006,160.3964,160.2527,160.3198,9936.0
2022-10-04 14:15:00,167.3,167.44,167.19,167.19,7431.0,160.3006,160.4348,160.1952,160.1952,7431.0
2022-10-04 14:20:00,167.17,167.22,167.02,167.15,5050.0,160.176,160.224,160.0323,160.1569,5050.0
2022-10-04 14:25:00,167.08,167.12,166.91,166.91,5001.0,160.0898,160.1281,159.9269,159.9269,5001.0
2022-10-04 14:30:00,166.87,167.15,166.87,167.01,3621.0,159.8886,160.1569,159.8886,160.0227,3621.0
2022-10-04 14:35:00,167.0,167.04,166.93,166.97,3050.0,160.0132,160.0515,159.9461,159.9844,3050.0
2022-10-04 14:40:00,166.97,167.01,166.91,166.93,4729.0,159.9844,160.0227,159.9269,159.9461,4729.0
2022-10-04 14:45:00,166.97,167.32,166.97,167.27,5532.0,159.9844,160.3198,159.9844,160.2719,5532.0
2022-10-04 14:50:00,167.29,167.51,167.29,167.48,25360.0,160.291,160.5018,160.291,160.4731,25360.0
2022-10-04 14:55:00,167.48,167.65,167.48,167.56,7497.0,160.4731,160.636,160.4731,160.5497,7497.0
2022-10-04 15:00:00,167.51,167.62,167.46,167.55,6625.0,160.5018,160.6072,160.4539,160.5402,6625.0
2022-10-04 15:05:00,167.52,167.52,167.26,167.26,5506.0,160.5114,160.5114,160.2623,160.2623,5506.0
2022-10-04 15:10:00,167.14,167.14,166.91,167.07,7426.0,160.1473,160.1473,159.9269,160.0802,7426.0
2022-10-04 15:15:00,167.05,167.19,167.04,167.14,10370.0,160.0611,160.1952,160.0515,160.1473,10370.0
2022-10-04 15:20:00,167.15,167.3,167.01,167.3,10762.0,160.1569,160.3006,160.0227,160.3006,10762.0
2022-10-04 15:25:00,167.3,167.65,167.28,167.59,10655.0,160.3006,160.636,160.2814,160.5785,10655.0
2022-10-04 15:30:00,167.57,167.58,167.38,167.43,16919.0,160.5593,160.5689,160.3773,160.4252,16919.0
2022-10-04 15:35:00,167.44,167.84,167.41,167.71,18764.0,160.4348,160.818,160.406,160.6935,18764.0
2022-10-04 15:40:00,167.7,167.94,167.64,167.88,13947.0,160.6839,160.9138,160.6264,160.8563,13947.0
2022-10-04 15:45:00,167.88,167.88,167.72,167.83,14894.0,160.8563,160.8563,160.703,160.8084,14894.0
2022-10-04 15:50:00,167.92,168.19,167.88,168.19,30914.0,160.8947,161.1534,160.8563,161.1534,30914.0
2022-10-04 15:55:00,168.16,168.27,167.94,168.21,82225.0,161.1246,161.23,160.9138,161.1725,82225.0
2022-10-05 09:30:00,167.0,167.54,166.51,167.53,24045.0,160.0132,160.5306,159.5437,160.521,24045.0
2022-10-05 09:35:00,167.56,167.65,167.05,167.17,5259.0,160.5497,160.636,160.0611,160.176,5259.0
2022-10-05 09:40:00,167.14,167.31,167.03,167.12,1823.0,160.1473,160.3102,160.0419,160.1281,1823.0
2022-10-05 09:45:00,167.12,167.51,167.05,167.45,6293.0,160.1281,160.5018,160.0611,160.4443,6293.0
2022-10-05 09:50:00,167.31,167.32,166.94,167.06,3004.0,160.3102,160.3198,159.9557,160.0707,3004.0
2022-10-05 09:55:00,167.04,167.17,167.02,167.17,3033.0,160.0515,160.176,160.0323,160.176,3033.0
2022-10-05 10:00:00,166.98,167.01,166.59,166.84,7681.0,159.994,160.0227,159.6203,159.8599,7681.0
2022-10-05 10:05:00,166.8,167.0,166.78,166.87,4051.0,159.8215,160.0132,159.8024,159.8886,4051.0
2022-10-05 10:10:00,166.84,166.94,166.66,166.7,6856.0,159.8599,159.9557,159.6874,159.7257,6856.0
2022-10-05 10:15:00,166.67,166.75,166.43,166.43,9604.0,159.697,159.7736,159.467,159.467,9604.0
2022-10-05 10:20:00,166.47,166.77,166.47,166.7,5575.0,159.5053,159.7928,159.5053,159.7257,5575.0
2022-10-05 10:25:00,166.63,166.77,166.59,166.7,10800.0,159.6586,159.7928,159.6203,159.7257,10800.0
2022-10-05 10:30:00,166.64,166.81,166.64,166.73,6403.0,159.6682,159.8311,159.6682,159.7545,6403.0
2022-10-05 10:35:00,166.77,167.1,166.77,167.03,7385.0,159.7928,160.109,159.7928,160.0419,7385.0
2022-10-05 10:40:00,167.03,167.32,167.0,167.19,8862.0,160.0419,160.3198,160.0132,160.1952,8862.0
2022-10-05 10:45:00,167.17,167.18,166.85,166.85,5466.0,160.176,160.1856,159.8694,159.8694,5466.0
2022-10-05 10:50:00,166.82,166.85,166.72,166.84,4915.0,159.8407,159.8694,159.7449,159.8599,4915.0
2022-10-05 10:55:00,166.82,166.82,166.6,166.64,5927.0,159.8407,159.8407,159.6299,159.6682,5927.0
2022-10-05 11:00:00,166.62,166.74,166.62,166.73,3592.0,159.6491,159.764,159.6491,159.7545,3592.0
2022-10-05 11:05:00,166.68,166.68,166.5,166.61,6255.0,159.7066,159.7066,159.5341,159.6395,6255.0
2022-10-05 11:10:00,166.58,166.68,166.51,166.66,4880.0,159.6107,159.7066,159.5437,159.6874,4880.0
2022-10-05 11:15:00,166.68,166.91,166.57,166.91,6716.0,159.7066,159.9269,159.6012,159.9269,6716.0
2022-10-05 11:20:00,166.94,166.94,166.68,166.85,5378.0,159.9557,159.9557,159.7066,159.8694,5378.0
2022-10-05 11:25:00,166.9,166.91,166.65,166.65,3355.0,159.9173,159.9269,159.6778,159.6778,3355.0
2022-10-05 11:30:00,166.77,166.78,166.67,166.75,2304.0,159.7928,159.8024,159.697,159.7736,2304.0
2022-10-05 11:35:00,166.77,167.01,166.77,167.01,2091.0,159.7928,160.0227,159.7928,160.0227,2091.0
2022-10-05 11:40:00,167.02,167.02,166.91,166.92,2457.0,160.0323,160.0323,159.9269,159.9365,2457.0
2022-10-05 11:45:00,166.89,166.96,166.75,166.78,3154.0,159.9078,159.9748,159.7736,159.8024,3154.0
2022-10-05 11:50:00,166.79,166.89,166.79,166.87,1700.0,159.8119,159.9078,159.8119,159.8886,1700.0
2022-10-05 11:55:00,166.86,166.9,166.79,166.84,4016.0,159.879,159.9173,159.8119,159.8599,4016.0
2022-10-05 12:00:00,166.79,166.79,166.6,166.6,5238.0,159.8119,159.8119,159.6299,159.6299,5238.0
2022-10-05 12:05:00,166.63,167.05,166.63,167.02,3822.0,159.6586,160.0611,159.6586,160.0323,3822.0
2022-10-05 12:10:00,167.06,167.22,166.99,167.14,4980.0,160.0707,160.224,160.0036,160.1473,4980.0
2022-10-05 12:15:00,167.21,167.42,167.15,167.31,6886.0,160.2144,160.4156,160.1569,160.3102,6886.0
2022-10-05 12:20:00,167.28,167.3,167.21,167.28,4493.0,160.2814,160.3006,160.2144,160.2814,4493.0
2022-10-05 12:25:00,167.29,167.32,167.21,167.28,3555.0,160.291,160.3198,160.2144,160.2814,3555.0
2022-10-05 12:30:00,167.25,167.29,167.16,167.2,2458.0,160.2527,160.291,160.1665,160.2048,2458.0
2022-10-05 12:35:00,167.21,167.34,167.2,167.34,6130.0,160.2144,160.3389,160.2048,160.3389,6130.0
2022-10-05 12:40:00,167.29,167.47,167.29,167.43,2157.0,160.291,160.4635,160.291,160.4252,2157.0
2022-10-05 12:45:00,167.43,167.77,167.43,167.77,2729.0,160.4252,160.7509,160.4252,160.7509,2729.0
2022-10-05 12:50:00,167.76,167.76,167.62,167.65,4774.0,160.7414,160.7414,160.6072,160.636,4774.0
2022-10-05 12:55:00,167.67,167.67,167.49,167.49,2114.0,160.6551,160.6551,160.4827,160.4827,2114.0
2022-10-05 13:00:00,167.47,167.56,167.42,167.54,1924.0,160.4635,160.5497,160.4156,160.5306,1924.0
2022-10-05 13:05:00,167.54,167.76,167.53,167.61,3568.0,160.5306,160.7414,160.521,160.5976,3568.0
2022-10-05 13:10:00,167.65,167.68,167.56,167.6,3274.0,160.636,160.6647,160.5497,160.5881,3274.0
2022-10-05 13:15:00,167.64,167.78,167.64,167.77,3661.0,160.6264,160.7605,160.6264,160.7509,3661.0
2022-10-05 13:20:00,167.87,168.02,167.84,167.84,3295.0,160.8468,160.9905,160.818,160.818,3295.0
2022-10-05 13:25:00,167.84,167.88,167.78,167.84,3944.0,160.818,160.8563,160.7605,160.818,3944.0
2022-10-05 13:30:00,167.89,167.89,167.63,167.65,4258.0,160.8659,160.8659,160.6168,160.636,4258.0
2022-10-05 13:35:00,167.62,167.65,167.57,167.61,1800.0,160.6072,160.636,160.5593,160.5976,1800.0
2022-10-05 13:40:00,167.6,167.77,167.6,167.77,3969.0,160.5881,160.7509,160.5881,160.7509,3969.0
2022-10-05 13:45:00,167.73,167.9,167.7,167.85,4650.0,160.7126,160.8755,160.6839,160.8276,4650.0
2022-10-05 13:50:00,167.81,167.86,167.64,167.64,2674.0,160.7893,160.8372,160.6264,160.6264,2674.0
2022-10-05 13:55:00,167.59,167.68,167.37,167.37,4342.0,160.5785,160.6647,160.3677,160.3677,4342.0
2022-10-05 14:00:00,167.44,167.63,167.32,167.57,2317.0,160.4348,160.6168,160.3198,160.5593,2317.0
2022-10-05 14:05:00,167.58,167.61,167.53,167.59,2266.0,160.5689,160.5976,160.521,160.5785,2266.0
2022-10-05 14:10:00,167.53,167.84,167.53,167.79,8307.0,160.521,160.818,160.521,160.7701,8307.0
2022-10-05 14:15:00,167.78,167.94,167.73,167.94,4151.0,160.7605,160.9138,160.7126,160.9138,4151.0
2022-10-05 14:20:00,167.84,167.89,167.77,167.81,2637.0,160.818,160.8659,160.7509,160.7893,2637.0
2022-10-05 14:25:00,167.8,167.8,167.57,167.71,3875.0,160.7797,160.7797,160.5593,160.6935,3875.0
2022-10-05 14:30:00,167.68,167.68,167.43,167.45,2119.0,160.6647,160.6647,160.4252,160.4443,2119.0
2022-10-05 14:35:00,167.48,167.72,167.48,167.68,4392.0,160.4731,160.703,160.4731,160.6647,4392.0
2022-10-05 14:40:00,167.61,167.63,167.54,167.59,1983.0,160.5976,160.6168,160.5306,160.5785,1983.0
2022-10-05 14:45:00,167.58,167.67,167.56,167.58,2421.0,160.5689,160.6551,160.5497,160.5689,2421.0
2022-10-05 14:50:00,167.62,167.76,167.56,167.69,4869.0,160.6072,160.7414,160.5497,160.6743,4869.0
2022-10-05 14:55:00,167.64,167.71,167.6,167.64,4326.0,160.6264,160.6935,160.5881,160.6264,4326.0
2022-10-05 15:00:00,167.73,168.08,167.73,168.03,8987.0,160.7126,161.048,160.7126,161.0001,8987.0
2022-10-05 15:05:00,168.03,168.08,167.84,167.87,6027.0,161.0001,161.048,160.818,160.8468,6027.0
2022-10-05 15:10:00,167.89,168.17,167.84,168.17,18699.0,160.8659,161.1342,160.818,161.1342,18699.0
2022-10-05 15:15:00,168.19,168.19,168.04,168.12,5436.0,161.1534,161.1534,161.0097,161.0863,5436.0
2022-10-05 15:20:00,168.08,168.08,167.89,167.93,5039.0,161.048,161.048,160.8659,160.9043,5039.0
2022-10-05 15:25:00,167.97,167.98,167.86,167.87,5299.0,160.9426,160.9522,160.8372,160.8468,5299.0
2022-10-05 15:30:00,167.89,167.95,167.55,167.56,7655.0,160.8659,160.9234,160.5402,160.5497,7655.0
2022-10-05 15:35:00,167.53,167.59,167.42,167.48,8533.0,160.521,160.5785,160.4156,160.4731,8533.0
2022-10-05 15:40:00,167.36,167.39,167.17,167.38,13643.0,160.3581,160.3868,160.176,160.3773,13643.0
2022-10-05 15:45:00,167.32,167.36,167.11,167.15,13938.0,160.3198,160.3581,160.1186,160.1569,13938.0
2022-10-05 15:50:00,167.11,167.11,166.59,166.66,27054.0,160.1186,160.1186,159.6203,159.6874,27054.0
2022-10-05 15:55:00,166.67,166.84,166.52,166.81,84725.0,159.697,159.8599,159.5532,159.8311,84725.0
2022-10-06 09:30:00,165.13,165.75,162.57,162.71,73328.0,158.2214,158.8155,155.7685,155.9026,73328.0
2022-10-06 09:35:00,162.72,162.95,161.35,161.94,68459.0,155.9122,156.1326,154.5995,155.1649,68459.0
2022-10-06 09:40:00,162.01,162.4,161.12,161.12,60494.0,155.2319,155.6056,154.3792,154.3792,60494.0
2022-10-06 09:45:00,161.14,161.64,160.9,161.64,106600.0,154.3983,154.8774,154.1684,154.8774,106600.0
2022-10-06 09:50:00,161.77,162.05,161.23,161.23,53891.0,155.002,155.2703,154.4846,154.4846,53891.0
2022-10-06 09:55:00,161.18,161.33,160.74,160.83,19822.0,154.4367,154.5804,154.0151,154.1013,19822.0
2022-10-06 10:00:00,160.74,161.14,160.55,161.14,31338.0,154.0151,154.3983,153.833,154.3983,31338.0
2022-10-06 10:05:00,161.19,161.25,160.6,160.72,35062.0,154.4462,154.5037,153.8809,153.9959,35062.0
2022-10-06 10:10:00,160.71,161.09,160.59,161.01,45825.0,153.9863,154.3504,153.8713,154.2738,45825.0
2022-10-06 10:15:00,161.03,161.46,161.02,161.2,22308.0,154.2929,154.7049,154.2833,154.4558,22308.0
2022-10-06 10:20:00,161.08,161.08,160.62,160.78,27405.0,154.3408,154.3408,153.9001,154.0534,27405.0
2022-10-06 10:25:00,160.8,160.96,160.29,160.29,23655.0,154.0726,154.2259,153.5839,153.5839,23655.0
2022-10-06 10:30:00,160.25,160.4,160.1,160.33,54603.0,153.5456,153.6893,153.4018,153.6222,54603.0
2022-10-06 10:35:00,160.34,160.61,160.29,160.35,26976.0,153.6318,153.8905,153.5839,153.6414,26976.0
2022-10-06 10:40:00,160.35,160.45,160.08,160.18,23341.0,153.6414,153.7372,153.3827,153.4785,23341.0
2022-10-06 10:45:00,160.13,160.5,159.79,160.47,47435.0,153.4306,153.7851,153.1048,153.7564,47435.0
2022-10-06 10:50:00,160.47,160.94,160.4,160.94,29468.0,153.7564,154.2067,153.6893,154.2067,29468.0
2022-10-06 10:55:00,160.94,161.06,160.73,160.93,26985.0,154.2067,154.3217,154.0055,154.1971,26985.0
2022-10-06 11:00:00,160.95,161.1,160.64,160.72,20246.0,154.2163,154.36,153.9192,153.9959,20246.0
2022-10-06 11:05:00,160.78,161.32,160.78,161.32,16103.0,154.0534,154.5708,154.0534,154.5708,16103.0
2022-10-06 11:10:00,161.34,161.41,161.07,161.09,21443.0,154.59,154.657,154.3313,154.3504,21443.0
2022-10-06 11:15:00,161.12,162.08,161.12,162.06,12705.0,154.3792,155.299,154.3792,155.2798,12705.0
2022-10-06 11:20:00,162.03,162.22,161.9,162.04,20483.0,155.2511,155.4331,155.1265,155.2607,20483.0
2022-10-06 11:25:00,162.01,162.27,161.87,162.27,11593.0,155.2319,155.4811,155.0978,155.4811,11593.0
2022-10-06 11:30:00,162.25,162.35,162.11,162.13,17745.0,155.4619,155.5577,155.3277,155.3469,17745.0
2022-10-06 11:35:00,162.11,162.35,161.96,162.04,10987.0,155.3277,155.5577,155.184,155.2607,10987.0
2022-10-06 11:40:00,162.05,162.19,161.57,161.64,15637.0,155.2703,155.4044,154.8103,154.8774,15637.0
2022-10-06 11:45:00,161.64,161.64,161.14,161.28,32596.0,154.8774,154.8774,154.3983,154.5325,32596.0
2022-10-06 11:50:00,161.21,161.52,161.15,161.34,19834.0,154.4654,154.7624,154.4079,154.59,19834.0
2022-10-06 11:55:00,161.38,161.4,160.87,161.09,17514.0,154.6283,154.6475,154.1396,154.3504,17514.0
2022-10-06 12:00:00,161.11,161.5,161.05,161.27,10647.0,154.3696,154.7433,154.3121,154.5229,10647.0
2022-10-06 12:05:00,161.31,161.36,161.13,161.15,6433.0,154.5612,154.6091,154.3887,154.4079,6433.0
2022-10-06 12:10:00,161.13,161.18,160.43,160.5,10606.0,154.3887,154.4367,153.718,153.7851,10606.0
2022-10-06 12:15:00,160.54,160.54,160.09,160.44,14536.0,153.8234,153.8234,153.3923,153.7276,14536.0
2022-10-06 12:20:00,160.49,160.69,160.43,160.59,18639.0,153.7755,153.9672,153.718,153.8713,18639.0
2022-10-06 12:25:00,160.6,160.86,160.6,160.74,10094.0,153.8809,154.13,153.8809,154.0151,10094.0
2022-10-06 12:30:00,160.73,160.73,160.52,160.57,6418.0,154.0055,154.0055,153.8043,153.8522,6418.0
2022-10-06 12:35:00,160.49,160.55,160.43,160.52,8428.0,153.7755,153.833,153.718,153.8043,8428.0
2022-10-06 12:40:00,160.49,160.72,160.47,160.72,8063.0,153.7755,153.9959,153.7564,153.9959,8063.0
2022-10-06 12:45:00,160.7,160.78,160.52,160.52,9195.0,153.9767,154.0534,153.8043,153.8043,9195.0
2022-10-06 12:50:00,160.54,160.54,160.08,160.15,36411.0,153.8234,153.8234,153.3827,153.4497,36411.0
2022-10-06 12:55:00,160.2,160.36,160.08,160.32,10835.0,153.4977,153.651,153.3827,153.6126,10835.0
2022-10-06 13:00:00,160.34,160.38,160.07,160.08,12052.0,153.6318,153.6701,153.3731,153.3827,12052.0
2022-10-06 13:05:00,160.1,160.1,159.76,159.81,7409.0,153.4018,153.4018,153.0761,153.124,7409.0
2022-10-06 13:10:00,159.82,160.15,159.78,160.15,9979.0,153.1336,153.4497,153.0952,153.4497,9979.0
2022-10-06 13:15:00,160.13,160.18,159.99,160.04,6661.0,153.4306,153.4785,153.2964,153.3444,6661.0
2022-10-06 13:20:00,160.05,160.25,160.05,160.14,7691.0,153.3539,153.5456,153.3539,153.4402,7691.0
2022-10-06 13:25:00,160.11,160.25,159.98,160.25,5725.0,153.4114,153.5456,153.2869,153.5456,5725.0
2022-10-06 13:30:00,160.24,160.26,159.8,159.99,15718.0,153.536,153.5551,153.1144,153.2964,15718.0
2022-10-06 13:35:00,160.0,160.0,159.57,159.62,14238.0,153.306,153.306,152.894,152.9419,14238.0
2022-10-06 13:40:00,159.62,159.93,159.62,159.92,6554.0,152.9419,153.239,152.9419,153.2294,6554.0
2022-10-06 13:45:00,159.98,160.05,159.89,159.97,6392.0,153.2869,153.3539,153.2006,153.2773,6392.0
2022-10-06 13:50:00,160.03,160.12,159.97,159.97,7128.0,153.3348,153.421,153.2773,153.2773,7128.0
2022-10-06 13:55:00,160.0,160.1,159.92,159.92,12022.0,153.306,153.4018,153.2294,153.2294,12022.0
2022-10-06 14:00:00,159.87,159.87,159.55,159.55,8161.0,153.1815,153.1815,152.8749,152.8749,8161.0
2022-10-06 14:05:00,159.55,159.55,159.24,159.31,9711.0,152.8749,152.8749,152.5778,152.6449,9711.0
2022-10-06 14:10:00,159.29,159.39,159.24,159.34,7705.0,152.6257,152.7215,152.5778,152.6736,7705.0
2022-10-06 14:15:00,159.3,159.3,158.89,158.91,10665.0,152.6353,152.6353,152.2425,152.2616,10665.0
2022-10-06 14:20:00,158.89,159.39,158.88,159.35,17006.0,152.2425,152.7215,152.2329,152.6832,17006.0
2022-10-06 14:25:00,159.37,159.48,159.31,159.41,14803.0,152.7024,152.8078,152.6449,152.7407,14803.0
2022-10-06 14:30:00,159.44,159.83,159.43,159.58,8676.0,152.7695,153.1431,152.7599,152.9036,8676.0
2022-10-06 14:35:00,159.61,159.71,159.57,159.6,3733.0,152.9323,153.0282,152.894,152.9228,3733.0
2022-10-06 14:40:00,159.61,159.73,159.45,159.45,7940.0,152.9323,153.0473,152.779,152.779,7940.0
2022-10-06 14:45:00,159.47,159.47,159.14,159.15,7548.0,152.7982,152.7982,152.482,152.4916,7548.0
2022-10-06 14:50:00,159.09,159.14,158.94,159.13,10303.0,152.4341,152.482,152.2904,152.4724,10303.0
2022-10-06 14:55:00,159.16,159.31,159.15,159.2,7735.0,152.5012,152.6449,152.4916,152.5395,7735.0
2022-10-06 15:00:00,159.17,159.26,159.05,159.25,24256.0,152.5107,152.597,152.3958,152.5874,24256.0
2022-10-06 15:05:00,159.21,159.38,159.13,159.34,12837.0,152.5491,152.712,152.4724,152.6736,12837.0
2022-10-06 15:10:00,159.35,159.51,159.11,159.51,11321.0,152.6832,152.8365,152.4533,152.8365,11321.0
2022-10-06 15:15:00,159.52,159.61,159.34,159.45,21719.0,152.8461,152.9323,152.6736,152.779,21719.0
2022-10-06 15:20:00,159.43,159.96,159.38,159.62,15307.0,152.7599,153.2677,152.712,152.9419,15307.0
2022-10-06 15:25:00,159.68,160.22,159.66,160.21,19707.0,152.9994,153.5168,152.9802,153.5072,19707.0
2022-10-06 15:30:00,160.25,160.26,159.97,160.0,23311.0,153.5456,153.5551,153.2773,153.306,23311.0
2022-10-06 15:35:00,159.96,159.96,159.73,159.79,15400.0,153.2677,153.2677,153.0473,153.1048,15400.0
2022-10-06 15:40:00,159.74,160.05,159.71,159.92,19748.0,153.0569,153.3539,153.0282,153.2294,19748.0
2022-10-06 15:45:00,159.9,159.9,159.62,159.71,31025.0,153.2102,153.2102,152.9419,153.0282,31025.0
2022-10-06 15:50:00,159.68,159.78,159.45,159.73,38362.0,152.9994,153.0952,152.779,153.0473,38362.0
2022-10-06 15:55:00,159.7,159.76,159.3,159.42,116361.0,153.0186,153.0761,152.6353,152.7503,116361.0
2022-10-07 09:30:00,158.0,158.79,157.24,157.34,78081.0,151.3897,152.1466,150.6615,150.7573,78081.0
2022-10-07 09:35:00,157.35,157.42,156.54,156.76,23308.0,150.7669,150.834,149.9908,150.2016,23308.0
2022-10-07 09:40:00,156.71,156.98,156.18,156.21,18383.0,150.1537,150.4124,149.6458,149.6746,18383.0
2022-10-07 09:45:00,156.17,156.25,155.84,156.07,14212.0,149.6363,149.7129,149.3201,149.5404,14212.0
2022-10-07 09:50:00,156.03,156.48,155.9,156.17,9814.0,149.5021,149.9333,149.3776,149.6363,9814.0
2022-10-07 09:55:00,156.12,156.15,155.45,155.84,17276.0,149.5884,149.6171,148.9464,149.3201,17276.0
2022-10-07 10:00:00,155.84,155.84,155.4,155.69,16996.0,149.3201,149.3201,148.8985,149.1763,16996.0
2022-10-07 10:05:00,155.7,155.82,155.65,155.76,11078.0,149.1859,149.3009,149.138,149.2434,11078.0
2022-10-07 10:10:00,155.73,156.4,155.73,156.31,31837.0,149.2147,149.8566,149.2147,149.7704,31837.0
2022-10-07 10:15:00,156.31,156.67,156.26,156.61,33202.0,149.7704,150.1153,149.7225,150.0579,33202.0
2022-10-07 10:20:00,156.64,156.71,156.25,156.5,13405.0,150.0866,150.1537,149.7129,149.9525,13405.0
2022-10-07 10:25:00,156.47,156.56,156.33,156.37,6446.0,149.9237,150.0099,149.7896,149.8279,6446.0
2022-10-07 10:30:00,156.34,156.4,155.98,156.06,7011.0,149.7991,149.8566,149.4542,149.5309,7011.0
2022-10-07 10:35:00,156.03,156.25,156.03,156.12,7853.0,149.5021,149.7129,149.5021,149.5884,7853.0
2022-10-07 10:40:00,156.15,156.35,156.05,156.34,9085.0,149.6171,149.8087,149.5213,149.7991,9085.0
2022-10-07 10:45:00,156.27,156.41,156.24,156.29,8727.0,149.7321,149.8662,149.7033,149.7512,8727.0
2022-10-07 10:50:00,156.21,156.32,156.04,156.27,11051.0,149.6746,149.78,149.5117,149.7321,11051.0
2022-10-07 10:55:00,156.31,156.57,156.29,156.56,5097.0,149.7704,150.0195,149.7512,150.0099,5097.0
2022-10-07 11:00:00,156.59,156.82,156.47,156.75,6509.0,150.0387,150.2591,149.9237,150.192,6509.0
2022-10-07 11:05:00,156.72,156.74,156.28,156.37,24366.0,150.1633,150.1824,149.7417,149.8279,24366.0
2022-10-07 11:10:00,156.34,156.58,156.26,156.26,14660.0,149.7991,150.0291,149.7225,149.7225,14660.0
2022-10-07 11:15:00,156.25,156.32,155.87,155.87,12489.0,149.7129,149.78,149.3488,149.3488,12489.0
2022-10-07 11:20:00,155.86,156.13,155.86,156.07,6758.0,149.3392,149.5979,149.3392,149.5404,6758.0
2022-10-07 11:25:00,156.03,156.06,155.93,155.94,11967.0,149.5021,149.5309,149.4063,149.4159,11967.0
2022-10-07 11:30:00,156.02,156.02,155.61,155.79,17321.0,149.4925,149.4925,149.0997,149.2722,17321.0
2022-10-07 11:35:00,155.75,156.06,155.75,155.96,13228.0,149.2338,149.5309,149.2338,149.435,13228.0
2022-10-07 11:40:00,155.95,156.16,155.89,156.16,8740.0,149.4255,149.6267,149.368,149.6267,8740.0
2022-10-07 11:45:00,156.22,156.3,156.15,156.24,8054.0,149.6842,149.7608,149.6171,149.7033,8054.0
2022-10-07 11:50:00,156.22,156.4,156.17,156.21,7743.0,149.6842,149.8566,149.6363,149.6746,7743.0
2022-10-07 11:55:00,156.18,156.23,156.01,156.02,5646.0,149.6458,149.6938,149.483,149.4925,5646.0
2022-10-07 12:00:00,156.0,156.12,155.96,156.06,4105.0,149.4734,149.5884,149.435,149.5309,4105.0
2022-10-07 12:05:00,156.06,156.18,155.97,156.13,10108.0,149.5309,149.6458,149.4446,149.5979,10108.0
2022-10-07 12:10:00,156.13,156.24,155.86,155.91,12956.0,149.5979,149.7033,149.3392,149.3871,12956.0
2022-10-07 12:15:00,155.92,156.03,155.91,155.92,5977.0,149.3967,149.5021,149.3871,149.3967,5977.0
2022-10-07 12:20:00,155.93,155.93,155.67,155.7,9193.0,149.4063,149.4063,149.1572,149.1859,9193.0
2022-10-07 12:25:00,155.74,155.82,155.69,155.71,8983.0,149.2243,149.3009,149.1763,149.1955,8983.0
2022-10-07 12:30:00,155.75,155.82,155.65,155.73,4981.0,149.2338,149.3009,149.138,149.2147,4981.0
2022-10-07 12:35:00,155.75,155.82,155.73,155.76,2761.0,149.2338,149.3009,149.2147,149.2434,2761.0
2022-10-07 12:40:00,155.75,155.75,155.37,155.37,6122.0,149.2338,149.2338,148.8697,148.8697,6122.0
2022-10-07 12:45:00,155.4,155.41,155.2,155.34,7416.0,148.8985,148.9081,148.7068,148.841,7416.0
2022-10-07 12:50:00,155.33,155.38,155.23,155.24,4007.0,148.8314,148.8793,148.7356,148.7452,4007.0
2022-10-07 12:55:00,155.25,155.39,155.18,155.24,20883.0,148.7548,148.8889,148.6877,148.7452,20883.0
2022-10-07 13:00:00,155.24,155.28,154.87,155.0,9649.0,148.7452,148.7835,148.3906,148.5152,9649.0
2022-10-07 13:05:00,154.99,155.13,154.97,155.13,4583.0,148.5056,148.6398,148.4865,148.6398,4583.0
2022-10-07 13:10:00,155.13,155.39,155.13,155.37,15588.0,148.6398,148.8889,148.6398,148.8697,15588.0
2022-10-07 13:15:00,155.39,155.45,155.28,155.39,6511.0,148.8889,148.9464,148.7835,148.8889,6511.0
2022-10-07 13:20:00,155.39,155.45,155.21,155.21,5558.0,148.8889,148.9464,148.7164,148.7164,5558.0
2022-10-07 13:25:00,155.21,155.39,155.21,155.3,5156.0,148.7164,148.8889,148.7164,148.8027,5156.0
2022-10-07 13:30:00,155.32,155.32,155.2,155.25,8249.0,148.8218,148.8218,148.7068,148.7548,8249.0
2022-10-07 13:35:00,155.28,155.5,155.28,155.42,6581.0,148.7835,148.9943,148.7835,148.9176,6581.0
2022-10-07 13:40:00,155.49,155.75,155.46,155.55,5458.0,148.9847,149.2338,148.956,149.0422,5458.0
2022-10-07 13:45:00,155.61,155.64,155.47,155.47,5380.0,149.0997,149.1284,148.9655,148.9655,5380.0
2022-10-07 13:50:00,155.5,155.65,155.5,155.55,3882.0,148.9943,149.138,148.9943,149.0422,3882.0
2022-10-07 13:55:00,155.6,155.67,155.59,155.66,6843.0,149.0901,149.1572,149.0805,149.1476,6843.0
2022-10-07 14:00:00,155.65,155.69,155.58,155.61,13338.0,149.138,149.1763,149.0709,149.0997,13338.0
2022-10-07 14:05:00,155.58,155.71,155.58,155.71,5876.0,149.0709,149.1955,149.0709,149.1955,5876.0
2022-10-07 14:10:00,155.7,155.88,155.61,155.83,10099.0,149.1859,149.3584,149.0997,149.3105,10099.0
2022-10-07 14:15:00,155.84,156.0,155.82,155.83,6601.0,149.3201,149.4734,149.3009,149.3105,6601.0
2022-10-07 14:20:00,155.81,155.85,155.56,155.6,5779.0,149.2913,149.3296,149.0518,149.0901,5779.0
2022-10-07 14:25:00,155.67,155.67,155.51,155.58,5313.0,149.1572,149.1572,149.0039,149.0709,5313.0
2022-10-07 14:30:00,155.58,155.58,155.4,155.55,7656.0,149.0709,149.0709,148.8985,149.0422,7656.0
2022-10-07 14:35:00,155.53,155.64,155.51,155.56,7359.0,149.023,149.1284,149.0039,149.0518,7359.0
2022-10-07 14:40:00,155.58,155.61,155.36,155.41,8422.0,149.0709,149.0997,148.8601,148.9081,8422.0
2022-10-07 14:45:00,155.43,155.45,155.23,155.35,6062.0,148.9272,148.9464,148.7356,148.8506,6062.0
2022-10-07 14:50:00,155.37,155.47,155.36,155.44,4991.0,148.8697,148.9655,148.8601,148.9368,4991.0
2022-10-07 14:55:00,155.45,155.5,155.39,155.44,6112.0,148.9464,148.9943,148.8889,148.9368,6112.0
2022-10-07 15:00:00,155.46,155.75,155.45,155.74,6427.0,148.956,149.2338,148.9464,149.2243,6427.0
2022-10-07 15:05:00,155.73,155.79,155.48,155.52,5622.0,149.2147,149.2722,148.9751,149.0135,5622.0
2022-10-07 15:10:00,155.48,155.57,155.38,155.42,7556.0,148.9751,149.0614,148.8793,148.9176,7556.0
2022-10-07 15:15:00,155.38,155.5,155.36,155.43,10673.0,148.8793,148.9943,148.8601,148.9272,10673.0
2022-10-07 15:20:00,155.42,155.46,155.26,155.31,9574.0,148.9176,148.956,148.7643,148.8122,9574.0
2022-10-07 15:25:00,155.31,155.31,154.89,154.98,19283.0,148.8122,148.8122,148.4098,148.496,19283.0
2022-10-07 15:30:00,154.95,154.95,154.73,154.83,15400.0,148.4673,148.4673,148.2565,148.3523,15400.0
2022-10-07 15:35:00,154.84,155.11,154.75,155.1,15408.0,148.3619,148.6206,148.2757,148.611,15408.0
2022-10-07 15:40:00,155.1,155.35,155.03,155.24,18279.0,148.611,148.8506,148.544,148.7452,18279.0
2022-10-07 15:45:00,155.25,155.29,155.01,155.05,20091.0,148.7548,148.7931,148.5248,148.5631,20091.0
2022-10-07 15:50:00,155.07,155.4,155.04,155.17,42494.0,148.5823,148.8985,148.5535,148.6781,42494.0
2022-10-07 15:55:00,155.17,155.35,154.99,155.24,97993.0,148.6781,148.8506,148.5056,148.7452,97993.0
2022-10-10 09:30:00,155.93,156.5,155.78,156.45,41028.0,149.4063,149.9525,149.2626,149.9045,41028.0
2022-10-10 09:35:00,156.43,156.52,155.67,156.07,22366.0,149.8854,149.9716,149.1572,149.5404,22366.0
2022-10-10 09:40:00,156.09,156.12,155.39,155.62,16556.0,149.5596,149.5884,148.8889,149.1093,16556.0
2022-10-10 09:45:00,155.5,156.1,155.5,155.94,14546.0,148.9943,149.5692,148.9943,149.4159,14546.0
2022-10-10 09:50:00,155.92,156.12,155.42,155.48,9943.0,149.3967,149.5884,148.9176,148.9751,9943.0
2022-10-10 09:55:00,155.56,155.83,155.56,155.76,4485.0,149.0518,149.3105,149.0518,149.2434,4485.0
2022-10-10 10:00:00,155.76,155.76,155.43,155.63,6654.0,149.2434,149.2434,148.9272,149.1189,6654.0
2022-10-10 10:05:00,155.64,155.67,155.35,155.36,12359.0,149.1284,149.1572,148.8506,148.8601,12359.0
2022-10-10 10:10:00,155.3,155.6,155.19,155.23,5617.0,148.8027,149.0901,148.6973,148.7356,5617.0
2022-10-10 10:15:00,155.18,155.48,155.18,155.45,7497.0,148.6877,148.9751,148.6877,148.9464,7497.0
2022-10-10 10:20:00,155.43,155.76,155.42,155.73,7551.0,148.9272,149.2434,148.9176,149.2147,7551.0
2022-10-10 10:25:00,155.74,156.13,155.65,156.13,12468.0,149.2243,149.5979,149.138,149.5979,12468.0
2022-10-10 10:30:00,156.1,156.27,155.4,155.42,17178.0,149.5692,149.7321,148.8985,148.9176,17178.0
2022-10-10 10:35:00,155.43,155.43,154.94,154.94,7081.0,148.9272,148.9272,148.4577,148.4577,7081.0
2022-10-10 10:40:00,154.97,155.18,154.97,155.04,4373.0,148.4865,148.6877,148.4865,148.5535,4373.0
2022-10-10 10:45:00,155.05,155.07,154.94,154.94,3795.0,148.5631,148.5823,148.4577,148.4577,3795.0
2022-10-10 10:50:00,154.9,155.01,154.8,154.91,6204.0,148.4194,148.5248,148.3236,148.429,6204.0
2022-10-10 10:55:00,154.87,155.15,154.81,155.14,4655.0,148.3906,148.6589,148.3332,148.6494,4655.0
2022-10-10 11:00:00,155.13,155.14,154.86,154.9,4656.0,148.6398,148.6494,148.3811,148.4194,4656.0
2022-10-10 11:05:00,154.91,155.05,154.88,154.91,2430.0,148.429,148.5631,148.4002,148.429,2430.0
2022-10-10 11:10:00,154.87,155.11,154.87,155.09,4602.0,148.3906,148.6206,148.3906,148.6014,4602.0
2022-10-10 11:15:00,155.11,155.11,154.84,154.93,6289.0,148.6206,148.6206,148.3619,148.4481,6289.0
2022-10-10 11:20:00,154.87,155.27,154.87,155.18,4521.0,148.3906,148.7739,148.3906,148.6877,4521.0
2022-10-10 11:25:00,155.18,155.18,154.93,155.03,4162.0,148.6877,148.6877,148.4481,148.544,4162.0
2022-10-10 11:30:00,155.03,155.03,154.88,154.9,2990.0,148.544,148.544,148.4002,148.4194,2990.0
2022-10-10 11:35:00,154.96,154.97,154.76,154.77,2209.0,148.4769,148.4865,148.2853,148.2948,2209.0
2022-10-10 11:40:00,154.75,154.83,154.71,154.83,3488.0,148.2757,148.3523,148.2373,148.3523,3488.0
2022-10-10 11:45:00,154.83,155.06,154.83,155.06,5051.0,148.3523,148.5727,148.3523,148.5727,5051.0
2022-10-10 11:50:00,155.12,155.32,155.11,155.17,6116.0,148.6302,148.8218,148.6206,148.6781,6116.0
2022-10-10 11:55:00,155.16,155.2,155.02,155.06,5913.0,148.6685,148.7068,148.5344,148.5727,5913.0
2022-10-10 12:00:00,155.02,155.07,154.97,154.97,2721.0,148.5344,148.5823,148.4865,148.4865,2721.0
2022-10-10 12:05:00,154.99,155.07,154.86,154.88,5624.0,148.5056,148.5823,148.3811,148.4002,5624.0
2022-10-10 12:10:00,154.9,154.9,154.71,154.77,3186.0,148.4194,148.4194,148.2373,148.2948,3186.0
2022-10-10 12:15:00,154.77,154.83,154.65,154.65,2618.0,148.2948,148.3523,148.1799,148.1799,2618.0
2022-10-10 12:20:00,154.58,154.64,154.4,154.51,7957.0,148.1128,148.1703,147.9403,148.0457,7957.0
2022-10-10 12:25:00,154.47,154.53,154.38,154.42,11160.0,148.0074,148.0649,147.9211,147.9595,11160.0
2022-10-10 12:30:00,154.43,154.56,154.43,154.51,2723.0,147.9691,148.0936,147.9691,148.0457,2723.0
2022-10-10 12:35:00,154.52,154.64,154.52,154.59,2737.0,148.0553,148.1703,148.0553,148.1224,2737.0
2022-10-10 12:40:00,154.61,154.69,154.55,154.58,3987.0,148.1415,148.2182,148.084,148.1128,3987.0
2022-10-10 12:45:00,154.52,154.53,154.31,154.31,5936.0,148.0553,148.0649,147.8541,147.8541,5936.0
2022-10-10 12:50:00,154.28,154.3,154.12,154.23,11918.0,147.8253,147.8445,147.672,147.7774,11918.0
2022-10-10 12:55:00,154.25,154.33,154.2,154.28,14339.0,147.7966,147.8732,147.7487,147.8253,14339.0
2022-10-10 13:00:00,154.24,154.34,154.22,154.31,16609.0,147.787,147.8828,147.7678,147.8541,16609.0
2022-10-10 13:05:00,154.33,154.51,154.32,154.51,6325.0,147.8732,148.0457,147.8637,148.0457,6325.0
2022-10-10 13:10:00,154.49,154.67,154.37,154.58,5742.0,148.0265,148.199,147.9116,148.1128,5742.0
2022-10-10 13:15:00,154.59,154.61,154.51,154.57,3908.0,148.1224,148.1415,148.0457,148.1032,3908.0
2022-10-10 13:20:00,154.66,154.92,154.66,154.83,3106.0,148.1894,148.4386,148.1894,148.3523,3106.0
2022-10-10 13:25:00,154.84,155.1,154.83,155.01,4328.0,148.3619,148.611,148.3523,148.5248,4328.0
2022-10-10 13:30:00,155.06,155.19,155.0,155.13,4277.0,148.5727,148.6973,148.5152,148.6398,4277.0
2022-10-10 13:35:00,155.16,155.26,155.09,155.26,2521.0,148.6685,148.7643,148.6014,148.7643,2521.0
2022-10-10 13:40:00,155.28,155.35,155.26,155.3,5407.0,148.7835,148.8506,148.7643,148.8027,5407.0
2022-10-10 13:45:00,155.32,155.94,155.32,155.9,6104.0,148.8218,149.4159,148.8218,149.3776,6104.0
2022-10-10 13:50:00,155.84,155.94,155.76,155.88,6519.0,149.3201,149.4159,149.2434,149.3584,6519.0
2022-10-10 13:55:00,155.9,155.91,155.62,155.65,5406.0,149.3776,149.3871,149.1093,149.138,5406.0
2022-10-10 14:00:00,155.68,155.78,155.65,155.71,5268.0,149.1668,149.2626,149.138,149.1955,5268.0
2022-10-10 14:05:00,155.71,155.76,155.51,155.72,7702.0,149.1955,149.2434,149.0039,149.2051,7702.0
2022-10-10 14:10:00,155.68,155.83,155.61,155.61,6329.0,149.1668,149.3105,149.0997,149.0997,6329.0
2022-10-10 14:15:00,155.64,155.67,155.52,155.62,3855.0,149.1284,149.1572,149.0135,149.1093,3855.0
2022-10-10 14:20:00,155.64,155.71,155.41,155.5,6203.0,149.1284,149.1955,148.9081,148.9943,6203.0
2022-10-10 14:25:00,155.51,155.58,155.49,155.57,2370.0,149.0039,149.0709,148.9847,149.0614,2370.0
2022-10-10 14:30:00,155.58,155.79,155.48,155.72,9037.0,149.0709,149.2722,148.9751,149.2051,9037.0
2022-10-10 14:35:00,155.69,155.92,155.69,155.91,4526.0,149.1763,149.3967,149.1763,149.3871,4526.0
2022-10-10 14:40:00,155.95,155.99,155.72,155.72,4750.0,149.4255,149.4638,149.2051,149.2051,4750.0
2022-10-10 14:45:00,155.75,155.75,155.58,155.63,2190.0,149.2338,149.2338,149.0709,149.1189,2190.0
2022-10-10 14:50:00,155.58,155.72,155.54,155.63,2515.0,149.0709,149.2051,149.0326,149.1189,2515.0
2022-10-10 14:55:00,155.61,155.61,155.37,155.48,4691.0,149.0997,149.0997,148.8697,148.9751,4691.0
2022-10-10 15:00:00,155.47,155.64,155.36,155.44,4875.0,148.9655,149.1284,148.8601,148.9368,4875.0
2022-10-10 15:05:00,155.45,155.53,155.38,155.51,4192.0,148.9464,149.023,148.8793,149.0039,4192.0
2022-10-10 15:10:00,155.5,155.69,155.45,155.66,6187.0,148.9943,149.1763,148.9464,149.1476,6187.0
2022-10-10 15:15:00,155.65,155.87,155.64,155.75,5694.0,149.138,149.3488,149.1284,149.2338,5694.0
2022-10-10 15:20:00,155.8,155.96,155.68,155.85,5686.0,149.2817,149.435,149.1668,149.3296,5686.0
2022-10-10 15:25:00,155.81,155.83,155.5,155.54,8945.0,149.2913,149.3105,148.9943,149.0326,8945.0
2022-10-10 15:30:00,155.56,155.82,155.48,155.78,17870.0,149.0518,149.3009,148.9751,149.2626,17870.0
2022-10-10 15:35:00,155.79,156.01,155.72,155.92,10000.0,149.2722,149.483,149.2051,149.3967,10000.0
2022-10-10 15:40:00,155.92,155.97,155.65,155.78,20133.0,149.3967,149.4446,149.138,149.2626,20133.0
2022-10-10 15:45:00,155.78,156.01,155.75,155.95,16473.0,149.2626,149.483,149.2338,149.4255,16473.0
2022-10-10 15:50:00,155.97,156.03,155.72,155.97,21672.0,149.4446,149.5021,149.2051,149.4446,21672.0
2022-10-10 15:55:00,155.93,155.93,155.51,155.51,56443.0,149.4063,149.4063,149.0039,149.0039,56443.0
2022-10-11 09:30:00,155.13,155.74,154.88,155.55,34172.0,148.6398,149.2243,148.4002,149.0422,34172.0
2022-10-11 09:35:00,155.51,155.51,155.13,155.21,4550.0,149.0039,149.0039,148.6398,148.7164,4550.0
2022-10-11 09:40:00,155.31,155.55,155.22,155.55,7402.0,148.8122,149.0422,148.726,149.0422,7402.0
2022-10-11 09:45:00,155.57,155.83,155.25,155.27,15676.0,149.0614,149.3105,148.7548,148.7739,15676.0
2022-10-11 09:50:00,155.34,155.51,155.26,155.47,6238.0,148.841,149.0039,148.7643,148.9655,6238.0
2022-10-11 09:55:00,155.51,155.86,155.49,155.79,8054.0,149.0039,149.3392,148.9847,149.2722,8054.0
2022-10-11 10:00:00,155.73,155.73,155.41,155.69,11742.0,149.2147,149.2147,148.9081,149.1763,11742.0
2022-10-11 10:05:00,155.77,156.09,155.65,156.02,15212.0,149.253,149.5596,149.138,149.4925,15212.0
2022-10-11 10:10:00,156.0,156.0,155.5,155.75,10596.0,149.4734,149.4734,148.9943,149.2338,10596.0
2022-10-11 10:15:00,155.69,155.97,155.65,155.87,4120.0,149.1763,149.4446,149.138,149.3488,4120.0
2022-10-11 10:20:00,155.92,156.06,155.73,155.74,6180.0,149.3967,149.5309,149.2147,149.2243,6180.0
2022-10-11 10:25:00,155.72,156.0,155.72,155.78,3714.0,149.2051,149.4734,149.2051,149.2626,3714.0
2022-10-11 10:30:00,155.75,155.87,155.64,155.85,4481.0,149.2338,149.3488,149.1284,149.3296,4481.0
2022-10-11 10:35:00,155.86,156.22,155.79,156.22,16944.0,149.3392,149.6842,149.2722,149.6842,16944.0
2022-10-11 10:40:00,156.31,156.41,156.13,156.21,8929.0,149.7704,149.8662,149.5979,149.6746,8929.0
2022-10-11 10:45:00,156.26,156.31,156.15,156.21,5807.0,149.7225,149.7704,149.6171,149.6746,5807.0
2022-10-11 10:50:00,156.22,156.4,156.22,156.31,18061.0,149.6842,149.8566,149.6842,149.7704,18061.0
2022-10-11 10:55:00,156.33,156.44,156.18,156.18,4201.0,149.7896,149.895,149.6458,149.6458,4201.0
2022-10-11 11:00:00,156.2,156.47,156.1,156.33,11083.0,149.665,149.9237,149.5692,149.7896,11083.0
2022-10-11 11:05:00,156.31,156.35,156.0,156.09,13870.0,149.7704,149.8087,149.4734,149.5596,13870.0
2022-10-11 11:10:00,156.1,156.12,155.96,155.99,6653.0,149.5692,149.5884,149.435,149.4638,6653.0
2022-10-11 11:15:00,155.99,156.06,155.89,155.94,5787.0,149.4638,149.5309,149.368,149.4159,5787.0
2022-10-11 11:20:00,155.99,156.09,155.82,156.01,3965.0,149.4638,149.5596,149.3009,149.483,3965.0
2022-10-11 11:25:00,155.98,156.07,155.77,156.0,11001.0,149.4542,149.5404,149.253,149.4734,11001.0
2022-10-11 11:30:00,156.03,156.1,155.56,155.65,11628.0,149.5021,149.5692,149.0518,149.138,11628.0
2022-10-11 11:35:00,155.66,155.7,155.53,155.67,4253.0,149.1476,149.1859,149.023,149.1572,4253.0
2022-10-11 11:40:00,155.66,156.07,155.65,156.07,4519.0,149.1476,149.5404,149.138,149.5404,4519.0
2022-10-11 11:45:00,156.04,156.22,155.91,156.16,6515.0,149.5117,149.6842,149.3871,149.6267,6515.0
2022-10-11 11:50:00,156.18,156.25,155.99,155.99,4119.0,149.6458,149.7129,149.4638,149.4638,4119.0
2022-10-11 11:55:00,156.0,156.13,155.94,156.09,11018.0,149.4734,149.5979,149.4159,149.5596,11018.0
2022-10-11 12:00:00,156.1,156.18,155.93,155.93,5947.0,149.5692,149.6458,149.4063,149.4063,5947.0
2022-10-11 12:05:00,155.99,156.13,155.95,156.1,9585.0,149.4638,149.5979,149.4255,149.5692,9585.0
2022-10-11 12:10:00,156.11,156.25,156.11,156.22,6432.0,149.5788,149.7129,149.5788,149.6842,6432.0
2022-10-11 12:15:00,156.22,156.56,156.2,156.56,5572.0,149.6842,150.0099,149.665,150.0099,5572.0
2022-10-11 12:20:00,156.56,156.7,156.52,156.54,9072.0,150.0099,150.1441,149.9716,149.9908,9072.0
2022-10-11 12:25:00,156.53,156.53,156.35,156.35,4239.0,149.9812,149.9812,149.8087,149.8087,4239.0
2022-10-11 12:30:00,156.38,156.57,156.38,156.57,5101.0,149.8375,150.0195,149.8375,150.0195,5101.0
2022-10-11 12:35:00,156.61,156.61,156.5,156.57,4378.0,150.0579,150.0579,149.9525,150.0195,4378.0
2022-10-11 12:40:00,156.57,156.8,156.51,156.78,9031.0,150.0195,150.2399,149.962,150.2207,9031.0
2022-10-11 12:45:00,156.74,156.88,156.7,156.8,4436.0,150.1824,150.3166,150.1441,150.2399,4436.0
2022-10-11 12:50:00,156.84,156.87,156.65,156.72,11406.0,150.2782,150.307,150.0962,150.1633,11406.0
2022-10-11 12:55:00,156.71,156.85,156.71,156.78,5907.0,150.1537,150.2878,150.1537,150.2207,5907.0
2022-10-11 13:00:00,156.81,156.97,156.79,156.92,5159.0,150.2495,150.4028,150.2303,150.3549,5159.0
2022-10-11 13:05:00,156.97,156.97,156.81,156.88,6043.0,150.4028,150.4028,150.2495,150.3166,6043.0
2022-10-11 13:10:00,156.87,156.93,156.76,156.76,7791.0,150.307,150.3645,150.2016,150.2016,7791.0
2022-10-11 13:15:00,156.8,156.96,156.66,156.86,9545.0,150.2399,150.3932,150.1058,150.2974,9545.0
2022-10-11 13:20:00,156.85,157.0,156.82,157.0,5377.0,150.2878,150.4315,150.2591,150.4315,5377.0
2022-10-11 13:25:00,157.07,157.16,156.93,156.94,6698.0,150.4986,150.5848,150.3645,150.374,6698.0
2022-10-11 13:30:00,156.98,157.07,156.84,157.07,4961.0,150.4124,150.4986,150.2782,150.4986,4961.0
2022-10-11 13:35:00,157.04,157.06,156.82,156.92,5582.0,150.4699,150.489,150.2591,150.3549,5582.0
2022-10-11 13:40:00,156.95,157.13,156.95,157.1,3336.0,150.3836,150.5561,150.3836,150.5274,3336.0
2022-10-11 13:45:00,157.11,157.34,157.1,157.11,9660.0,150.5369,150.7573,150.5274,150.5369,9660.0
2022-10-11 13:50:00,157.08,157.22,157.07,157.16,3525.0,150.5082,150.6423,150.4986,150.5848,3525.0
2022-10-11 13:55:00,157.14,157.25,157.11,157.18,4450.0,150.5657,150.6711,150.5369,150.604,4450.0
2022-10-11 14:00:00,157.24,157.33,157.12,157.33,6282.0,150.6615,150.7477,150.5465,150.7477,6282.0
2022-10-11 14:05:00,157.28,157.38,157.08,157.11,6106.0,150.6998,150.7956,150.5082,150.5369,6106.0
2022-10-11 14:10:00,157.06,157.11,156.97,157.09,4941.0,150.489,150.5369,150.4028,150.5178,4941.0
2022-10-11 14:15:00,157.14,157.15,156.98,157.02,3842.0,150.5657,150.5753,150.4124,150.4507,3842.0
2022-10-11 14:20:00,156.97,157.19,156.96,157.19,3660.0,150.4028,150.6136,150.3932,150.6136,3660.0
2022-10-11 14:25:00,157.17,157.3,157.15,157.22,4725.0,150.5944,150.719,150.5753,150.6423,4725.0
2022-10-11 14:30:00,157.24,157.37,157.21,157.35,4463.0,150.6615,150.7861,150.6328,150.7669,4463.0
2022-10-11 14:35:00,157.34,157.34,157.15,157.24,4472.0,150.7573,150.7573,150.5753,150.6615,4472.0
2022-10-11 14:40:00,157.26,157.3,156.88,156.88,3150.0,150.6807,150.719,150.3166,150.3166,3150.0
2022-10-11 14:45:00,156.87,156.9,156.4,156.47,9235.0,150.307,150.3357,149.8566,149.9237,9235.0
2022-10-11 14:50:00,156.53,156.58,156.15,156.19,7016.0,149.9812,150.0291,149.6171,149.6554,7016.0
2022-10-11 14:55:00,156.14,156.14,155.83,155.85,4295.0,149.6075,149.6075,149.3105,149.3296,4295.0
2022-10-11 15:00:00,155.84,155.93,155.64,155.73,6829.0,149.3201,149.4063,149.1284,149.2147,6829.0
2022-10-11 15:05:00,155.81,155.95,155.69,155.75,9159.0,149.2913,149.4255,149.1763,149.2338,9159.0
2022-10-11 15:10:00,155.8,155.8,155.47,155.69,14780.0,149.2817,149.2817,148.9655,149.1763,14780.0
2022-10-11 15:15:00,155.65,156.01,155.34,155.92,9385.0,149.138,149.483,148.841,149.3967,9385.0
2022-10-11 15:20:00,155.94,156.17,155.94,156.12,6711.0,149.4159,149.6363,149.4159,149.5884,6711.0
2022-10-11 15:25:00,156.07,156.17,155.84,156.11,7581.0,149.5404,149.6363,149.3201,149.5788,7581.0
2022-10-11 15:30:00,156.09,156.19,155.96,156.08,8117.0,149.5596,149.6554,149.435,149.55,8117.0
2022-10-11 15:35:00,156.09,156.37,156.09,156.35,12658.0,149.5596,149.8279,149.5596,149.8087,12658.0
2022-10-11 15:40:00,156.31,156.31,156.02,156.23,19060.0,149.7704,149.7704,149.4925,149.6938,19060.0
2022-10-11 15:45:00,156.26,156.32,156.08,156.31,18962.0,149.7225,149.78,149.55,149.7704,18962.0
2022-10-11 15:50:00,156.29,156.36,155.97,156.27,29683.0,149.7512,149.8183,149.4446,149.7321,29683.0
2022-10-11 15:55:00,156.27,156.36,156.1,156.24,71039.0,149.7321,149.8183,149.5692,149.7033,71039.0
2022-10-12 09:30:00,157.1,157.1,155.56,155.64,20861.0,150.5274,150.5274,149.0518,149.1284,20861.0
2022-10-12 09:35:00,155.5,156.34,155.49,156.25,6566.0,148.9943,149.7991,148.9847,149.7129,6566.0
2022-10-12 09:40:00,156.11,156.38,155.62,156.33,7877.0,149.5788,149.8375,149.1093,149.7896,7877.0
2022-10-12 09:45:00,156.33,156.51,156.2,156.37,4676.0,149.7896,149.962,149.665,149.8279,4676.0
2022-10-12 09:50:00,156.42,156.49,156.29,156.39,5000.0,149.8758,149.9429,149.7512,149.8471,5000.0
2022-10-12 09:55:00,156.39,156.78,156.39,156.57,6203.0,149.8471,150.2207,149.8471,150.0195,6203.0
2022-10-12 10:00:00,156.61,156.61,156.28,156.34,7561.0,150.0579,150.0579,149.7417,149.7991,7561.0
2022-10-12 10:05:00,156.38,156.44,156.2,156.34,6548.0,149.8375,149.895,149.665,149.7991,6548.0
2022-10-12 10:10:00,156.33,156.35,156.11,156.15,8350.0,149.7896,149.8087,149.5788,149.6171,8350.0
2022-10-12 10:15:00,156.12,156.29,156.11,156.29,1300.0,149.5884,149.7512,149.5788,149.7512,1300.0
2022-10-12 10:20:00,156.26,156.26,155.83,156.11,3900.0,149.7225,149.7225,149.3105,149.5788,3900.0
2022-10-12 10:25:00,156.09,156.34,156.09,156.27,2997.0,149.5596,149.7991,149.5596,149.7321,2997.0
2022-10-12 10:30:00,156.25,156.6,156.22,156.47,2706.0,149.7129,150.0483,149.6842,149.9237,2706.0
2022-10-12 10:35:00,156.45,156.45,156.31,156.31,5423.0,149.9045,149.9045,149.7704,149.7704,5423.0
2022-10-12 10:40:00,156.3,156.31,156.12,156.12,2675.0,149.7608,149.7704,149.5884,149.5884,2675.0
2022-10-12 10:45:00,156.12,156.22,156.04,156.21,2187.0,149.5884,149.6842,149.5117,149.6746,2187.0
2022-10-12 10:50:00,156.37,156.44,156.26,156.44,2953.0,149.8279,149.895,149.7225,149.895,2953.0
2022-10-12 10:55:00,156.35,156.42,156.23,156.23,2720.0,149.8087,149.8758,149.6938,149.6938,2720.0
2022-10-12 11:00:00,156.26,156.49,156.25,156.4,2263.0,149.7225,149.9429,149.7129,149.8566,2263.0
2022-10-12 11:05:00,156.41,156.52,156.36,156.45,3433.0,149.8662,149.9716,149.8183,149.9045,3433.0
2022-10-12 11:10:00,156.45,156.58,156.33,156.38,6267.0,149.9045,150.0291,149.7896,149.8375,6267.0
2022-10-12 11:15:00,156.39,156.52,156.26,156.41,6464.0,149.8471,149.9716,149.7225,149.8662,6464.0
2022-10-12 11:20:00,156.36,156.45,156.28,156.34,5602.0,149.8183,149.9045,149.7417,149.7991,5602.0
2022-10-12 11:25:00,156.36,156.45,156.31,156.37,5183.0,149.8183,149.9045,149.7704,149.8279,5183.0
2022-10-12 11:30:00,156.38,156.47,156.17,156.24,8683.0,149.8375,149.9237,149.6363,149.7033,8683.0
2022-10-12 11:35:00,156.28,156.48,156.27,156.3,9198.0,149.7417,149.9333,149.7321,149.7608,9198.0
2022-10-12 11:40:00,156.37,156.6,156.26,156.43,7441.0,149.8279,150.0483,149.7225,149.8854,7441.0
2022-10-12 11:45:00,156.45,156.53,156.37,156.4,4829.0,149.9045,149.9812,149.8279,149.8566,4829.0
2022-10-12 11:50:00,156.4,156.61,156.39,156.61,8102.0,149.8566,150.0579,149.8471,150.0579,8102.0
2022-10-12 11:55:00,156.62,156.79,156.6,156.69,5678.0,150.0674,150.2303,150.0483,150.1345,5678.0
2022-10-12 12:00:00,156.74,156.98,156.74,156.96,6601.0,150.1824,150.4124,150.1824,150.3932,6601.0
2022-10-12 12:05:00,156.96,157.32,156.81,156.81,7127.0,150.3932,150.7381,150.2495,150.2495,7127.0
2022-10-12 12:10:00,156.81,156.81,156.55,156.55,2100.0,150.2495,150.2495,150.0004,150.0004,2100.0
2022-10-12 12:15:00,156.6,156.66,156.51,156.64,4956.0,150.0483,150.1058,149.962,150.0866,4956.0
2022-10-12 12:20:00,156.62,156.69,156.58,156.6,3296.0,150.0674,150.1345,150.0291,150.0483,3296.0
2022-10-12 12:25:00,156.6,156.66,156.46,156.56,4463.0,150.0483,150.1058,149.9141,150.0099,4463.0
2022-10-12 12:30:00,156.56,156.66,156.49,156.61,2749.0,150.0099,150.1058,149.9429,150.0579,2749.0
2022-10-12 12:35:00,156.58,156.6,156.36,156.36,6473.0,150.0291,150.0483,149.8183,149.8183,6473.0
2022-10-12 12:40:00,156.37,156.5,156.33,156.45,8595.0,149.8279,149.9525,149.7896,149.9045,8595.0
2022-10-12 12:45:00,156.42,156.6,156.38,156.56,4347.0,149.8758,150.0483,149.8375,150.0099,4347.0
2022-10-12 12:50:00,156.56,156.65,156.54,156.55,2715.0,150.0099,150.0962,149.9908,150.0004,2715.0
2022-10-12 12:55:00,156.49,156.67,156.49,156.65,2100.0,149.9429,150.1153,149.9429,150.0962,2100.0
2022-10-12 13:00:00,156.64,156.68,156.48,156.48,4300.0,150.0866,150.1249,149.9333,149.9333,4300.0
2022-10-12 13:05:00,156.43,156.61,156.42,156.59,2357.0,149.8854,150.0579,149.8758,150.0387,2357.0
2022-10-12 13:10:00,156.54,156.54,156.34,156.35,4227.0,149.9908,149.9908,149.7991,149.8087,4227.0
2022-10-12 13:15:00,156.34,156.35,156.11,156.14,2223.0,149.7991,149.8087,149.5788,149.6075,2223.0
2022-10-12 13:20:00,156.11,156.12,155.91,155.96,1836.0,149.5788,149.5884,149.3871,149.435,1836.0
2022-10-12 13:25:00,155.93,155.93,155.82,155.84,2636.0,149.4063,149.4063,149.3009,149.3201,2636.0
2022-10-12 13:30:00,155.83,155.85,155.64,155.68,4422.0,149.3105,149.3296,149.1284,149.1668,4422.0
2022-10-12 13:35:00,155.67,155.68,155.61,155.66,1696.0,149.1572,149.1668,149.0997,149.1476,1696.0
2022-10-12 13:40:00,155.77,155.79,155.73,155.75,2029.0,149.253,149.2722,149.2147,149.2338,2029.0
2022-10-12 13:45:00,155.76,155.84,155.69,155.8,7703.0,149.2434,149.3201,149.1763,149.2817,7703.0
2022-10-12 13:50:00,155.83,155.84,155.74,155.77,4011.0,149.3105,149.3201,149.2243,149.253,4011.0
2022-10-12 13:55:00,155.75,155.89,155.69,155.87,2683.0,149.2338,149.368,149.1763,149.3488,2683.0
2022-10-12 14:00:00,155.87,156.02,155.68,155.81,3691.0,149.3488,149.4925,149.1668,149.2913,3691.0
2022-10-12 14:05:00,155.87,155.97,155.74,155.97,4165.0,149.3488,149.4446,149.2243,149.4446,4165.0
2022-10-12 14:10:00,155.87,156.09,155.77,156.09,2742.0,149.3488,149.5596,149.253,149.5596,2742.0
2022-10-12 14:15:00,155.89,155.89,155.79,155.85,4130.0,149.368,149.368,149.2722,149.3296,4130.0
2022-10-12 14:20:00,155.71,155.77,155.6,155.68,6644.0,149.1955,149.253,149.0901,149.1668,6644.0
2022-10-12 14:25:00,155.65,155.84,155.65,155.78,6540.0,149.138,149.3201,149.138,149.2626,6540.0
2022-10-12 14:30:00,155.78,155.85,155.61,155.68,4203.0,149.2626,149.3296,149.0997,149.1668,4203.0
2022-10-12 14:35:00,155.7,155.78,155.53,155.57,8675.0,149.1859,149.2626,149.023,149.0614,8675.0
2022-10-12 14:40:00,155.53,155.57,155.22,155.22,7981.0,149.023,149.0614,148.726,148.726,7981.0
2022-10-12 14:45:00,155.22,155.24,155.01,155.03,12252.0,148.726,148.7452,148.5248,148.544,12252.0
2022-10-12 14:50:00,154.98,155.05,154.87,154.94,4332.0,148.496,148.5631,148.3906,148.4577,4332.0
2022-10-12 14:55:00,154.89,155.07,154.89,155.01,4846.0,148.4098,148.5823,148.4098,148.5248,4846.0
2022-10-12 15:00:00,154.99,155.21,154.94,155.02,10728.0,148.5056,148.7164,148.4577,148.5344,10728.0
2022-10-12 15:05:00,155.05,155.22,155.0,155.17,7031.0,148.5631,148.726,148.5152,148.6781,7031.0
2022-10-12 15:10:00,155.17,155.26,155.12,155.15,5569.0,148.6781,148.7643,148.6302,148.6589,5569.0
2022-10-12 15:15:00,155.2,155.2,154.99,155.08,6729.0,148.7068,148.7068,148.5056,148.5919,6729.0
2022-10-12 15:20:00,155.08,155.15,154.97,154.98,7930.0,148.5919,148.6589,148.4865,148.496,7930.0
2022-10-12 15:25:00,154.95,155.0,154.83,154.83,4385.0,148.4673,148.5152,148.3523,148.3523,4385.0
2022-10-12 15:30:00,154.84,155.07,154.83,155.07,7625.0,148.3619,148.5823,148.3523,148.5823,7625.0
2022-10-12 15:35:00,155.06,155.16,154.97,154.97,6963.0,148.5727,148.6685,148.4865,148.4865,6963.0
2022-10-12 15:40:00,155.0,155.16,154.88,155.16,9232.0,148.5152,148.6685,148.4002,148.6685,9232.0
2022-10-12 15:45:00,155.11,155.11,154.97,155.04,9071.0,148.6206,148.6206,148.4865,148.5535,9071.0
2022-10-12 15:50:00,154.99,154.99,154.78,154.78,16761.0,148.5056,148.5056,148.3044,148.3044,16761.0
2022-10-12 15:55:00,154.78,154.78,154.31,154.4,78891.0,148.3044,148.3044,147.8541,147.9403,78891.0
2022-10-13 09:30:00,151.49,152.23,151.22,152.23,35278.0,145.1521,145.8611,144.8934,145.8611,35278.0
2022-10-13 09:35:00,152.46,152.54,152.01,152.05,6003.0,146.0815,146.1581,145.6503,145.6886,6003.0
2022-10-13 09:40:00,152.38,153.0,152.26,152.93,22642.0,146.0048,146.5989,145.8898,146.5318,22642.0
2022-10-13 09:45:00,152.81,153.15,152.64,152.95,18001.0,146.4168,146.7426,146.2539,146.551,18001.0
2022-10-13 09:50:00,152.94,153.6,152.87,153.18,18137.0,146.5414,147.1738,146.4743,146.7714,18137.0
2022-10-13 09:55:00,153.11,153.21,152.32,152.57,9365.0,146.7043,146.8001,145.9473,146.1869,9365.0
2022-10-13 10:00:00,152.67,152.92,152.47,152.92,7158.0,146.2827,146.5222,146.0911,146.5222,7158.0
2022-10-13 10:05:00,152.99,153.49,152.97,153.06,6593.0,146.5893,147.0684,146.5701,146.6564,6593.0
2022-10-13 10:10:00,153.04,153.15,152.89,153.05,3658.0,146.6372,146.7426,146.4935,146.6468,3658.0
2022-10-13 10:15:00,152.87,153.23,152.81,152.81,8294.0,146.4743,146.8193,146.4168,146.4168,8294.0
2022-10-13 10:20:00,152.83,152.9,152.58,152.86,4565.0,146.436,146.5031,146.1965,146.4647,4565.0
2022-10-13 10:25:00,152.84,152.91,152.66,152.84,6224.0,146.4456,146.5127,146.2731,146.4456,6224.0
2022-10-13 10:30:00,152.86,153.39,152.86,153.16,12785.0,146.4647,146.9726,146.4647,146.7522,12785.0
2022-10-13 10:35:00,153.12,153.37,152.89,153.37,6557.0,146.7139,146.9534,146.4935,146.9534,6557.0
2022-10-13 10:40:00,153.29,153.37,153.15,153.18,7485.0,146.8768,146.9534,146.7426,146.7714,7485.0
2022-10-13 10:45:00,153.21,153.38,153.08,153.21,9713.0,146.8001,146.963,146.6755,146.8001,9713.0
2022-10-13 10:50:00,153.2,153.23,152.69,152.94,5885.0,146.7905,146.8193,146.3019,146.5414,5885.0
2022-10-13 10:55:00,152.85,153.02,152.62,152.63,11155.0,146.4552,146.618,146.2348,146.2444,11155.0
2022-10-13 11:00:00,152.62,152.9,152.6,152.9,10396.0,146.2348,146.5031,146.2156,146.5031,10396.0
2022-10-13 11:05:00,153.0,153.19,152.85,153.07,20221.0,146.5989,146.7809,146.4552,146.666,20221.0
2022-10-13 11:10:00,152.99,152.99,152.64,152.71,18211.0,146.5893,146.5893,146.2539,146.321,18211.0
2022-10-13 11:15:00,152.72,153.82,152.5,153.6,12808.0,146.3306,147.3846,146.1198,147.1738,12808.0
2022-10-13 11:20:00,153.68,154.85,153.62,154.07,13370.0,147.2504,148.3715,147.1929,147.6241,13370.0
2022-10-13 11:25:00,154.0,154.05,153.7,154.01,11439.0,147.557,147.605,147.2696,147.5666,11439.0
2022-10-13 11:30:00,154.02,154.26,153.9,154.26,7370.0,147.5762,147.8062,147.4612,147.8062,7370.0
2022-10-13 11:35:00,154.27,155.87,154.26,155.59,21142.0,147.8158,149.3488,147.8062,149.0805,21142.0
2022-10-13 11:40:00,155.69,155.86,155.14,155.32,10887.0,149.1763,149.3392,148.6494,148.8218,10887.0
2022-10-13 11:45:00,155.41,155.42,154.95,155.0,12034.0,148.9081,148.9176,148.4673,148.5152,12034.0
2022-10-13 11:50:00,154.94,155.23,154.74,155.14,2953.0,148.4577,148.7356,148.2661,148.6494,2953.0
2022-10-13 11:55:00,155.07,155.34,155.02,155.28,4300.0,148.5823,148.841,148.5344,148.7835,4300.0
2022-10-13 12:00:00,155.31,155.68,155.3,155.54,4475.0,148.8122,149.1668,148.8027,149.0326,4475.0
2022-10-13 12:05:00,155.57,155.57,155.22,155.23,3410.0,149.0614,149.0614,148.726,148.7356,3410.0
2022-10-13 12:10:00,155.31,155.31,154.79,154.85,3356.0,148.8122,148.8122,148.314,148.3715,3356.0
2022-10-13 12:15:00,154.95,155.28,154.9,155.24,3025.0,148.4673,148.7835,148.4194,148.7452,3025.0
2022-10-13 12:20:00,155.19,155.55,155.19,155.39,1525.0,148.6973,149.0422,148.6973,148.8889,1525.0
2022-10-13 12:25:00,155.17,155.35,155.16,155.16,1902.0,148.6781,148.8506,148.6685,148.6685,1902.0
2022-10-13 12:30:00,155.07,155.32,155.05,155.16,2410.0,148.5823,148.8218,148.5631,148.6685,2410.0
2022-10-13 12:35:00,155.23,155.35,155.1,155.22,2686.0,148.7356,148.8506,148.611,148.726,2686.0
2022-10-13 12:40:00,155.29,155.99,155.29,155.99,3880.0,148.7931,149.4638,148.7931,149.4638,3880.0
2022-10-13 12:45:00,156.01,156.23,155.86,156.19,5007.0,149.483,149.6938,149.3392,149.6554,5007.0
2022-10-13 12:50:00,156.19,156.19,155.84,155.85,4780.0,149.6554,149.6554,149.3201,149.3296,4780.0
2022-10-13 12:55:00,155.84,155.93,155.81,155.91,1550.0,149.3201,149.4063,149.2913,149.3871,1550.0
2022-10-13 13:00:00,155.9,156.2,155.9,156.15,5099.0,149.3776,149.665,149.3776,149.6171,5099.0
2022-10-13 13:05:00,156.14,156.15,155.94,155.94,3145.0,149.6075,149.6171,149.4159,149.4159,3145.0
2022-10-13 13:10:00,155.91,156.01,155.88,155.89,3584.0,149.3871,149.483,149.3584,149.368,3584.0
2022-10-13 13:15:00,156.05,156.29,156.02,156.29,3025.0,149.5213,149.7512,149.4925,149.7512,3025.0
2022-10-13 13:20:00,156.31,156.46,156.29,156.43,4407.0,149.7704,149.9141,149.7512,149.8854,4407.0
2022-10-13 13:25:00,156.41,156.76,156.34,156.63,4229.0,149.8662,150.2016,149.7991,150.077,4229.0
2022-10-13 13:30:00,156.65,156.91,156.65,156.79,3614.0,150.0962,150.3453,150.0962,150.2303,3614.0
2022-10-13 13:35:00,156.79,156.8,156.42,156.52,7670.0,150.2303,150.2399,149.8758,149.9716,7670.0
2022-10-13 13:40:00,156.55,156.55,156.27,156.3,4800.0,150.0004,150.0004,149.7321,149.7608,4800.0
2022-10-13 13:45:00,156.33,156.56,156.21,156.53,4288.0,149.7896,150.0099,149.6746,149.9812,4288.0
2022-10-13 13:50:00,156.52,156.71,156.52,156.67,3431.0,149.9716,150.1537,149.9716,150.1153,3431.0
2022-10-13 13:55:00,156.62,156.62,156.52,156.6,2834.0,150.0674,150.0674,149.9716,150.0483,2834.0
2022-10-13 14:00:00,156.56,156.58,156.43,156.56,2810.0,150.0099,150.0291,149.8854,150.0099,2810.0
2022-10-13 14:05:00,156.58,156.69,156.38,156.57,8080.0,150.0291,150.1345,149.8375,150.0195,8080.0
2022-10-13 14:10:00,156.52,156.71,156.47,156.64,5160.0,149.9716,150.1537,149.9237,150.0866,5160.0
2022-10-13 14:15:00,156.64,156.73,156.51,156.59,3364.0,150.0866,150.1728,149.962,150.0387,3364.0
2022-10-13 14:20:00,156.56,156.66,156.51,156.52,2931.0,150.0099,150.1058,149.962,149.9716,2931.0
2022-10-13 14:25:00,156.52,156.52,156.22,156.25,4107.0,149.9716,149.9716,149.6842,149.7129,4107.0
2022-10-13 14:30:00,156.36,156.56,156.34,156.55,4288.0,149.8183,150.0099,149.7991,150.0004,4288.0
2022-10-13 14:35:00,156.58,156.9,156.52,156.86,4649.0,150.0291,150.3357,149.9716,150.2974,4649.0
2022-10-13 14:40:00,156.87,157.0,156.79,157.0,5488.0,150.307,150.4315,150.2303,150.4315,5488.0
2022-10-13 14:45:00,156.99,157.25,156.96,157.15,6443.0,150.422,150.6711,150.3932,150.5753,6443.0
2022-10-13 14:50:00,157.11,157.42,157.05,157.41,5561.0,150.5369,150.834,150.4794,150.8244,5561.0
2022-10-13 14:55:00,157.42,157.68,157.4,157.57,6801.0,150.834,151.0831,150.8148,150.9777,6801.0
2022-10-13 15:00:00,157.55,157.6,157.44,157.54,3841.0,150.9585,151.0064,150.8531,150.9489,3841.0
2022-10-13 15:05:00,157.55,157.8,157.55,157.8,5186.0,150.9585,151.1981,150.9585,151.1981,5186.0
2022-10-13 15:10:00,157.79,157.81,157.45,157.45,4715.0,151.1885,151.2076,150.8627,150.8627,4715.0
2022-10-13 15:15:00,157.4,157.59,157.4,157.5,4922.0,150.8148,150.9969,150.8148,150.9106,4922.0
2022-10-13 15:20:00,157.47,157.5,157.28,157.39,5415.0,150.8819,150.9106,150.6998,150.8052,5415.0
2022-10-13 15:25:00,157.35,157.41,157.09,157.18,6007.0,150.7669,150.8244,150.5178,150.604,6007.0
2022-10-13 15:30:00,157.11,157.25,156.8,156.85,11879.0,150.5369,150.6711,150.2399,150.2878,11879.0
2022-10-13 15:35:00,156.85,157.09,156.75,157.08,11015.0,150.2878,150.5178,150.192,150.5082,11015.0
2022-10-13 15:40:00,157.12,157.44,156.96,157.44,12811.0,150.5465,150.8531,150.3932,150.8531,12811.0
2022-10-13 15:45:00,157.41,157.48,157.23,157.27,16827.0,150.8244,150.8915,150.6519,150.6902,16827.0
2022-10-13 15:50:00,157.24,157.67,157.06,157.57,25325.0,150.6615,151.0735,150.489,150.9777,25325.0
2022-10-13 15:55:00,157.57,157.58,157.3,157.38,63932.0,150.9777,150.9873,150.719,150.7956,63932.0
2022-10-14 09:30:00,158.89,159.32,158.31,158.76,44013.0,152.2425,152.6545,151.6867,152.1179,44013.0
2022-10-14 09:35:00,158.74,159.27,158.58,159.27,11674.0,152.0987,152.6066,151.9454,152.6066,11674.0
2022-10-14 09:40:00,159.27,159.27,158.81,159.0,9395.0,152.6066,152.6066,152.1658,152.3479,9395.0
2022-10-14 09:45:00,159.05,159.14,158.51,158.61,12945.0,152.3958,152.482,151.8784,151.9742,12945.0
2022-10-14 09:50:00,158.59,158.72,158.03,158.05,3663.0,151.955,152.0796,151.4184,151.4376,3663.0
2022-10-14 09:55:00,158.06,158.25,158.06,158.19,4517.0,151.4472,151.6292,151.4472,151.5717,4517.0
2022-10-14 10:00:00,158.08,158.08,157.12,157.65,11851.0,151.4664,151.4664,150.5465,151.0543,11851.0
2022-10-14 10:05:00,157.69,157.87,157.57,157.57,6392.0,151.0927,151.2651,150.9777,150.9777,6392.0
2022-10-14 10:10:00,157.66,157.66,157.05,157.05,9956.0,151.0639,151.0639,150.4794,150.4794,9956.0
2022-10-14 10:15:00,156.98,157.24,156.97,157.2,5400.0,150.4124,150.6615,150.4028,150.6232,5400.0
2022-10-14 10:20:00,157.21,157.21,156.41,156.44,7919.0,150.6328,150.6328,149.8662,149.895,7919.0
2022-10-14 10:25:00,156.52,156.84,156.51,156.78,6659.0,149.9716,150.2782,149.962,150.2207,6659.0
2022-10-14 10:30:00,156.74,157.02,156.62,156.71,4626.0,150.1824,150.4507,150.0674,150.1537,4626.0
2022-10-14 10:35:00,156.71,156.92,156.5,156.61,4882.0,150.1537,150.3549,149.9525,150.0579,4882.0
2022-10-14 10:40:00,156.65,156.73,156.1,156.2,6623.0,150.0962,150.1728,149.5692,149.665,6623.0
2022-10-14 10:45:00,156.21,156.44,156.17,156.19,5847.0,149.6746,149.895,149.6363,149.6554,5847.0
2022-10-14 10:50:00,156.24,156.39,156.19,156.32,10957.0,149.7033,149.8471,149.6554,149.78,10957.0
2022-10-14 10:55:00,156.26,156.51,156.19,156.27,7494.0,149.7225,149.962,149.6554,149.7321,7494.0
2022-10-14 11:00:00,156.22,156.68,156.22,156.5,8000.0,149.6842,150.1249,149.6842,149.9525,8000.0
2022-10-14 11:05:00,156.49,156.53,156.21,156.25,5614.0,149.9429,149.9812,149.6746,149.7129,5614.0
2022-10-14 11:10:00,156.25,156.25,155.8,155.8,4888.0,149.7129,149.7129,149.2817,149.2817,4888.0
2022-10-14 11:15:00,155.82,155.86,155.54,155.64,5317.0,149.3009,149.3392,149.0326,149.1284,5317.0
2022-10-14 11:20:00,155.64,155.96,155.63,155.94,6902.0,149.1284,149.435,149.1189,149.4159,6902.0
2022-10-14 11:25:00,155.95,155.99,155.75,155.86,5649.0,149.4255,149.4638,149.2338,149.3392,5649.0
2022-10-14 11:30:00,155.88,155.88,155.45,155.48,7059.0,149.3584,149.3584,148.9464,148.9751,7059.0
2022-10-14 11:35:00,155.49,155.53,155.23,155.52,6653.0,148.9847,149.023,148.7356,149.0135,6653.0
2022-10-14 11:40:00,155.53,155.58,155.14,155.31,4161.0,149.023,149.0709,148.6494,148.8122,4161.0
2022-10-14 11:45:00,155.29,155.29,155.15,155.23,3720.0,148.7931,148.7931,148.6589,148.7356,3720.0
2022-10-14 11:50:00,155.23,155.34,154.97,155.07,5507.0,148.7356,148.841,148.4865,148.5823,5507.0
2022-10-14 11:55:00,155.08,155.11,155.02,155.03,4222.0,148.5919,148.6206,148.5344,148.544,4222.0
2022-10-14 12:00:00,154.96,155.3,154.94,155.29,10012.0,148.4769,148.8027,148.4577,148.7931,10012.0
2022-10-14 12:05:00,155.28,155.29,154.8,154.8,12225.0,148.7835,148.7931,148.3236,148.3236,12225.0
2022-10-14 12:10:00,154.8,154.9,154.7,154.74,6748.0,148.3236,148.4194,148.2278,148.2661,6748.0
2022-10-14 12:15:00,154.71,155.13,154.71,155.12,8304.0,148.2373,148.6398,148.2373,148.6302,8304.0
2022-10-14 12:20:00,155.08,155.14,154.8,154.8,5776.0,148.5919,148.6494,148.3236,148.3236,5776.0
2022-10-14 12:25:00,154.79,154.84,154.67,154.75,4003.0,148.314,148.3619,148.199,148.2757,4003.0
2022-10-14 12:30:00,154.77,154.83,154.65,154.71,5603.0,148.2948,148.3523,148.1799,148.2373,5603.0
2022-10-14 12:35:00,154.74,155.06,154.71,154.94,2949.0,148.2661,148.5727,148.2373,148.4577,2949.0
2022-10-14 12:40:00,154.89,155.25,154.88,155.22,4100.0,148.4098,148.7548,148.4002,148.726,4100.0
2022-10-14 12:45:00,155.2,155.23,154.99,154.99,3848.0,148.7068,148.7356,148.5056,148.5056,3848.0
2022-10-14 12:50:00,154.95,154.95,154.8,154.8,3019.0,148.4673,148.4673,148.3236,148.3236,3019.0
2022-10-14 12:55:00,154.8,154.8,154.53,154.53,3323.0,148.3236,148.3236,148.0649,148.0649,3323.0
2022-10-14 13:00:00,154.53,154.97,154.52,154.87,4370.0,148.0649,148.4865,148.0553,148.3906,4370.0
2022-10-14 13:05:00,154.85,154.85,154.46,154.59,6757.0,148.3715,148.3715,147.9978,148.1224,6757.0
2022-10-14 13:10:00,154.62,154.69,154.42,154.45,5595.0,148.1511,148.2182,147.9595,147.9882,5595.0
2022-10-14 13:15:00,154.45,154.72,154.44,154.65,5818.0,147.9882,148.2469,147.9786,148.1799,5818.0
2022-10-14 13:20:00,154.61,154.89,154.5,154.8,4101.0,148.1415,148.4098,148.0361,148.3236,4101.0
2022-10-14 13:25:00,154.8,155.02,154.71,155.02,3643.0,148.3236,148.5344,148.2373,148.5344,3643.0
2022-10-14 13:30:00,155.03,155.03,154.87,154.96,9832.0,148.544,148.544,148.3906,148.4769,9832.0
2022-10-14 13:35:00,154.92,155.04,154.82,155.0,6253.0,148.4386,148.5535,148.3427,148.5152,6253.0
2022-10-14 13:40:00,154.99,155.08,154.85,154.9,5261.0,148.5056,148.5919,148.3715,148.4194,5261.0
2022-10-14 13:45:00,154.89,155.15,154.89,155.12,6011.0,148.4098,148.6589,148.4098,148.6302,6011.0
2022-10-14 13:50:00,155.09,155.09,154.88,154.95,3949.0,148.6014,148.6014,148.4002,148.4673,3949.0
2022-10-14 13:55:00,154.99,155.16,154.91,155.16,7221.0,148.5056,148.6685,148.429,148.6685,7221.0
2022-10-14 14:00:00,155.19,155.19,155.05,155.13,4680.0,148.6973,148.6973,148.5631,148.6398,4680.0
2022-10-14 14:05:00,155.12,155.23,154.95,155.21,7580.0,148.6302,148.7356,148.4673,148.7164,7580.0
2022-10-14 14:10:00,155.15,155.15,155.0,155.04,4427.0,148.6589,148.6589,148.5152,148.5535,4427.0
2022-10-14 14:15:00,154.99,154.99,154.8,154.88,3640.0,148.5056,148.5056,148.3236,148.4002,3640.0
2022-10-14 14:20:00,154.86,154.93,154.83,154.93,4130.0,148.3811,148.4481,148.3523,148.4481,4130.0
2022-10-14 14:25:00,154.9,154.93,154.81,154.89,4435.0,148.4194,148.4481,148.3332,148.4098,4435.0
2022-10-14 14:30:00,154.92,154.98,154.8,154.87,5444.0,148.4386,148.496,148.3236,148.3906,5444.0
2022-10-14 14:35:00,154.86,154.92,154.77,154.8,4447.0,148.3811,148.4386,148.2948,148.3236,4447.0
2022-10-14 14:40:00,154.78,154.78,154.61,154.68,5283.0,148.3044,148.3044,148.1415,148.2086,5283.0
2022-10-14 14:45:00,154.69,154.69,154.5,154.55,5259.0,148.2182,148.2182,148.0361,148.084,5259.0
2022-10-14 14:50:00,154.54,154.61,154.48,154.49,3148.0,148.0745,148.1415,148.017,148.0265,3148.0
2022-10-14 14:55:00,154.49,154.64,154.45,154.54,6074.0,148.0265,148.1703,147.9882,148.0745,6074.0
2022-10-14 15:00:00,154.61,154.84,154.58,154.65,5670.0,148.1415,148.3619,148.1128,148.1799,5670.0
2022-10-14 15:05:00,154.7,154.7,154.36,154.4,5138.0,148.2278,148.2278,147.902,147.9403,5138.0
2022-10-14 15:10:00,154.37,154.46,154.25,154.29,6894.0,147.9116,147.9978,147.7966,147.8349,6894.0
2022-10-14 15:15:00,154.24,154.32,154.12,154.31,7917.0,147.787,147.8637,147.672,147.8541,7917.0
2022-10-14 15:20:00,154.37,154.67,154.31,154.67,6624.0,147.9116,148.199,147.8541,148.199,6624.0
2022-10-14 15:25:00,154.66,155.03,154.66,155.02,5643.0,148.1894,148.544,148.1894,148.5344,5643.0
2022-10-14 15:30:00,154.98,155.32,154.88,155.32,12214.0,148.496,148.8218,148.4002,148.8218,12214.0
2022-10-14 15:35:00,155.32,155.37,154.82,154.84,9572.0,148.8218,148.8697,148.3427,148.3619,9572.0
2022-10-14 15:40:00,154.84,154.84,154.68,154.77,10524.0,148.3619,148.3619,148.2086,148.2948,10524.0
2022-10-14 15:45:00,154.77,154.81,154.61,154.81,16844.0,148.2948,148.3332,148.1415,148.3332,16844.0
2022-10-14 15:50:00,154.85,154.96,154.74,154.85,37195.0,148.3715,148.4769,148.2661,148.3715,37195.0
2022-10-14 15:55:00,154.81,154.81,154.52,154.79,88217.0,148.3332,148.3332,148.0553,148.314,88217.0
2022-10-17 09:30:00,156.64,157.14,156.42,157.06,28875.0,150.0866,150.5657,149.8758,150.489,28875.0
2022-10-17 09:35:00,157.14,157.38,157.02,157.18,6138.0,150.5657,150.7956,150.4507,150.604,6138.0
2022-10-17 09:40:00,157.25,157.67,157.21,157.21,16662.0,150.6711,151.0735,150.6328,150.6328,16662.0
2022-10-17 09:45:00,157.24,157.53,157.1,157.53,13732.0,150.6615,150.9394,150.5274,150.9394,13732.0
2022-10-17 09:50:00,157.59,157.95,157.53,157.87,10029.0,150.9969,151.3418,150.9394,151.2651,10029.0
2022-10-17 09:55:00,157.93,157.95,157.64,157.65,9805.0,151.3226,151.3418,151.0448,151.0543,9805.0
2022-10-17 10:00:00,157.65,157.75,157.45,157.68,9440.0,151.0543,151.1502,150.8627,151.0831,9440.0
2022-10-17 10:05:00,157.69,158.06,157.64,157.99,10119.0,151.0927,151.4472,151.0448,151.3801,10119.0
2022-10-17 10:10:00,158.0,158.45,158.0,158.27,8677.0,151.3897,151.8209,151.3897,151.6484,8677.0
2022-10-17 10:15:00,158.31,158.58,158.3,158.49,7891.0,151.6867,151.9454,151.6771,151.8592,7891.0
2022-10-17 10:20:00,158.49,158.61,158.23,158.23,7327.0,151.8592,151.9742,151.6101,151.6101,7327.0
2022-10-17 10:25:00,158.21,158.26,157.9,158.08,11754.0,151.5909,151.6388,151.2939,151.4664,11754.0
2022-10-17 10:30:00,158.09,158.15,157.79,157.82,7955.0,151.4759,151.5334,151.1885,151.2172,7955.0
2022-10-17 10:35:00,157.99,158.18,157.98,158.16,9666.0,151.3801,151.5622,151.3705,151.543,9666.0
2022-10-17 10:40:00,158.13,158.38,158.13,158.2,5406.0,151.5143,151.7538,151.5143,151.5813,5406.0
2022-10-17 10:45:00,158.22,158.27,158.03,158.06,4559.0,151.6005,151.6484,151.4184,151.4472,4559.0
2022-10-17 10:50:00,158.1,158.1,157.72,157.91,9107.0,151.4855,151.4855,151.1214,151.3035,9107.0
2022-10-17 10:55:00,157.91,158.0,157.46,157.81,13999.0,151.3035,151.3897,150.8723,151.2076,13999.0
2022-10-17 11:00:00,157.76,157.92,157.76,157.82,5897.0,151.1597,151.313,151.1597,151.2172,5897.0
2022-10-17 11:05:00,157.83,157.83,157.49,157.49,5073.0,151.2268,151.2268,150.901,150.901,5073.0
2022-10-17 11:10:00,157.49,157.5,157.13,157.14,4741.0,150.901,150.9106,150.5561,150.5657,4741.0
2022-10-17 11:15:00,157.13,157.38,157.01,157.26,16802.0,150.5561,150.7956,150.4411,150.6807,16802.0
2022-10-17 11:20:00,157.33,157.63,157.29,157.57,5564.0,150.7477,151.0352,150.7094,150.9777,5564.0
2022-10-17 11:25:00,157.6,157.83,157.58,157.83,10889.0,151.0064,151.2268,150.9873,151.2268,10889.0
2022-10-17 11:30:00,157.82,157.82,157.56,157.68,5028.0,151.2172,151.2172,150.9681,151.0831,5028.0
2022-10-17 11:35:00,157.75,157.95,157.7,157.95,6574.0,151.1502,151.3418,151.1022,151.3418,6574.0
2022-10-17 11:40:00,157.97,158.02,157.72,158.0,12060.0,151.361,151.4089,151.1214,151.3897,12060.0
2022-10-17 11:45:00,157.93,157.94,157.76,157.83,2190.0,151.3226,151.3322,151.1597,151.2268,2190.0
2022-10-17 11:50:00,157.84,157.99,157.72,157.99,3886.0,151.2364,151.3801,151.1214,151.3801,3886.0
2022-10-17 11:55:00,157.99,157.99,157.68,157.71,2052.0,151.3801,151.3801,151.0831,151.1118,2052.0
2022-10-17 12:00:00,157.73,158.0,157.72,157.84,2997.0,151.131,151.3897,151.1214,151.2364,2997.0
2022-10-17 12:05:00,157.84,158.2,157.78,158.15,15130.0,151.2364,151.5813,151.1789,151.5334,15130.0
2022-10-17 12:10:00,158.1,158.1,157.9,158.02,3388.0,151.4855,151.4855,151.2939,151.4089,3388.0
2022-10-17 12:15:00,158.08,158.09,157.88,157.89,2147.0,151.4664,151.4759,151.2747,151.2843,2147.0
2022-10-17 12:20:00,157.89,157.91,157.66,157.72,4428.0,151.2843,151.3035,151.0639,151.1214,4428.0
2022-10-17 12:25:00,157.73,157.86,157.68,157.81,4330.0,151.131,151.2556,151.0831,151.2076,4330.0
2022-10-17 12:30:00,157.77,157.96,157.75,157.85,4383.0,151.1693,151.3514,151.1502,151.246,4383.0
2022-10-17 12:35:00,157.84,157.84,157.67,157.73,2804.0,151.2364,151.2364,151.0735,151.131,2804.0
2022-10-17 12:40:00,157.66,157.67,157.37,157.5,4608.0,151.0639,151.0735,150.7861,150.9106,4608.0
2022-10-17 12:45:00,157.57,157.62,157.2,157.52,5292.0,150.9777,151.0256,150.6232,150.9298,5292.0
2022-10-17 12:50:00,157.48,157.64,157.44,157.64,3648.0,150.8915,151.0448,150.8531,151.0448,3648.0
2022-10-17 12:55:00,157.59,157.59,157.44,157.52,1700.0,150.9969,150.9969,150.8531,150.9298,1700.0
2022-10-17 13:00:00,157.54,157.63,157.4,157.47,2915.0,150.9489,151.0352,150.8148,150.8819,2915.0
2022-10-17 13:05:00,157.49,157.69,157.48,157.61,6047.0,150.901,151.0927,150.8915,151.016,6047.0
2022-10-17 13:10:00,157.59,157.6,157.49,157.49,4948.0,150.9969,151.0064,150.901,150.901,4948.0
2022-10-17 13:15:00,157.51,157.71,157.47,157.48,3603.0,150.9202,151.1118,150.8819,150.8915,3603.0
2022-10-17 13:20:00,157.49,157.82,157.49,157.81,3443.0,150.901,151.2172,150.901,151.2076,3443.0
2022-10-17 13:25:00,157.77,157.96,157.77,157.94,10801.0,151.1693,151.3514,151.1693,151.3322,10801.0
2022-10-17 13:30:00,157.96,158.35,157.95,158.32,8635.0,151.3514,151.7251,151.3418,151.6963,8635.0
2022-10-17 13:35:00,158.29,158.39,158.26,158.39,10170.0,151.6676,151.7634,151.6388,151.7634,10170.0
2022-10-17 13:40:00,158.41,158.41,158.05,158.05,6998.0,151.7825,151.7825,151.4376,151.4376,6998.0
2022-10-17 13:45:00,158.05,158.11,157.97,158.07,5168.0,151.4376,151.4951,151.361,151.4568,5168.0
2022-10-17 13:50:00,158.07,158.24,158.04,158.06,6993.0,151.4568,151.6197,151.428,151.4472,6993.0
2022-10-17 13:55:00,158.06,158.09,157.96,158.07,3416.0,151.4472,151.4759,151.3514,151.4568,3416.0
2022-10-17 14:00:00,158.1,158.36,158.07,158.19,8028.0,151.4855,151.7346,151.4568,151.5717,8028.0
2022-10-17 14:05:00,158.18,158.27,158.11,158.21,3261.0,151.5622,151.6484,151.4951,151.5909,3261.0
2022-10-17 14:10:00,158.23,158.23,157.84,157.86,3430.0,151.6101,151.6101,151.2364,151.2556,3430.0
2022-10-17 14:15:00,157.87,157.87,157.64,157.72,5447.0,151.2651,151.2651,151.0448,151.1214,5447.0
2022-10-17 14:20:00,157.73,157.73,157.44,157.5,4360.0,151.131,151.131,150.8531,150.9106,4360.0
2022-10-17 14:25:00,157.49,157.49,157.36,157.4,6870.0,150.901,150.901,150.7765,150.8148,6870.0
2022-10-17 14:30:00,157.44,157.51,157.4,157.5,5254.0,150.8531,150.9202,150.8148,150.9106,5254.0
2022-10-17 14:35:00,157.47,157.65,157.4,157.47,9569.0,150.8819,151.0543,150.8148,150.8819,9569.0
2022-10-17 14:40:00,157.5,157.64,157.46,157.61,6935.0,150.9106,151.0448,150.8723,151.016,6935.0
2022-10-17 14:45:00,157.63,157.86,157.61,157.8,10570.0,151.0352,151.2556,151.016,151.1981,10570.0
2022-10-17 14:50:00,157.79,157.96,157.79,157.86,7762.0,151.1885,151.3514,151.1885,151.2556,7762.0
2022-10-17 14:55:00,157.85,157.92,157.78,157.78,4044.0,151.246,151.313,151.1789,151.1789,4044.0
2022-10-17 15:00:00,157.79,157.9,157.66,157.81,6903.0,151.1885,151.2939,151.0639,151.2076,6903.0
2022-10-17 15:05:00,157.83,157.91,157.73,157.83,8674.0,151.2268,151.3035,151.131,151.2268,8674.0
2022-10-17 15:10:00,157.82,157.84,157.7,157.81,7993.0,151.2172,151.2364,151.1022,151.2076,7993.0
2022-10-17 15:15:00,157.8,157.81,157.6,157.73,6797.0,151.1981,151.2076,151.0064,151.131,6797.0
2022-10-17 15:20:00,157.73,157.85,157.61,157.85,6462.0,151.131,151.246,151.016,151.246,6462.0
2022-10-17 15:25:00,157.82,157.85,157.69,157.84,6642.0,151.2172,151.246,151.0927,151.2364,6642.0
2022-10-17 15:30:00,157.86,158.09,157.79,158.06,8355.0,151.2556,151.4759,151.1885,151.4472,8355.0
2022-10-17 15:35:00,158.04,158.04,157.78,157.81,9814.0,151.428,151.428,151.1789,151.2076,9814.0
2022-10-17 15:40:00,157.81,158.14,157.79,158.06,15026.0,151.2076,151.5238,151.1885,151.4472,15026.0
2022-10-17 15:45:00,158.07,158.07,157.92,157.97,14164.0,151.4568,151.4568,151.313,151.361,14164.0
2022-10-17 15:50:00,157.97,158.24,157.95,158.11,31433.0,151.361,151.6197,151.3418,151.4951,31433.0
2022-10-17 15:55:00,158.11,158.11,157.65,157.85,63644.0,151.4951,151.4951,151.0543,151.246,63644.0
2022-10-18 09:30:00,160.34,160.59,159.26,160.1,43532.0,153.6318,153.8713,152.597,153.4018,43532.0
2022-10-18 09:35:00,160.08,160.65,160.03,160.35,7934.0,153.3827,153.9288,153.3348,153.6414,7934.0
2022-10-18 09:40:00,160.25,160.42,160.07,160.3,6419.0,153.5456,153.7085,153.3731,153.5935,6419.0
2022-10-18 09:45:00,160.19,160.54,160.15,160.54,5109.0,153.4881,153.8234,153.4497,153.8234,5109.0
2022-10-18 09:50:00,160.54,160.58,159.94,159.97,8900.0,153.8234,153.8618,153.2485,153.2773,8900.0
2022-10-18 09:55:00,160.04,160.3,159.98,160.29,3797.0,153.3444,153.5935,153.2869,153.5839,3797.0
2022-10-18 10:00:00,160.29,160.46,160.14,160.43,6022.0,153.5839,153.7468,153.4402,153.718,6022.0
2022-10-18 10:05:00,160.52,160.88,160.47,160.88,9371.0,153.8043,154.1492,153.7564,154.1492,9371.0
2022-10-18 10:10:00,160.98,161.09,160.86,160.89,10390.0,154.245,154.3504,154.13,154.1588,10390.0
2022-10-18 10:15:00,160.94,160.94,160.32,160.39,11717.0,154.2067,154.2067,153.6126,153.6797,11717.0
2022-10-18 10:20:00,160.42,160.56,159.93,159.94,8370.0,153.7085,153.8426,153.239,153.2485,8370.0
2022-10-18 10:25:00,159.94,160.54,159.94,160.54,14204.0,153.2485,153.8234,153.2485,153.8234,14204.0
2022-10-18 10:30:00,160.51,160.75,160.36,160.36,9069.0,153.7947,154.0246,153.651,153.651,9069.0
2022-10-18 10:35:00,160.34,160.54,160.2,160.33,5820.0,153.6318,153.8234,153.4977,153.6222,5820.0
2022-10-18 10:40:00,160.3,160.73,160.3,160.66,4558.0,153.5935,154.0055,153.5935,153.9384,4558.0
2022-10-18 10:45:00,160.65,160.85,160.59,160.72,7960.0,153.9288,154.1205,153.8713,153.9959,7960.0
2022-10-18 10:50:00,160.72,160.85,160.67,160.79,6084.0,153.9959,154.1205,153.948,154.063,6084.0
2022-10-18 10:55:00,160.78,160.79,160.6,160.65,8088.0,154.0534,154.063,153.8809,153.9288,8088.0
2022-10-18 11:00:00,160.7,160.71,160.53,160.64,4810.0,153.9767,153.9863,153.8139,153.9192,4810.0
2022-10-18 11:05:00,160.64,160.67,160.26,160.42,5009.0,153.9192,153.948,153.5551,153.7085,5009.0
2022-10-18 11:10:00,160.41,160.57,160.09,160.17,7177.0,153.6989,153.8522,153.3923,153.4689,7177.0
2022-10-18 11:15:00,160.11,160.43,160.11,160.26,10660.0,153.4114,153.718,153.4114,153.5551,10660.0
2022-10-18 11:20:00,160.27,160.27,159.96,160.11,5362.0,153.5647,153.5647,153.2677,153.4114,5362.0
2022-10-18 11:25:00,160.02,160.4,160.01,160.18,4338.0,153.3252,153.6893,153.3156,153.4785,4338.0
2022-10-18 11:30:00,160.26,160.26,160.04,160.17,4102.0,153.5551,153.5551,153.3444,153.4689,4102.0
2022-10-18 11:35:00,160.28,160.33,160.0,160.11,5190.0,153.5743,153.6222,153.306,153.4114,5190.0
2022-10-18 11:40:00,160.17,160.17,159.97,160.13,11922.0,153.4689,153.4689,153.2773,153.4306,11922.0
2022-10-18 11:45:00,160.1,160.37,160.1,160.36,3005.0,153.4018,153.6605,153.4018,153.651,3005.0
2022-10-18 11:50:00,160.38,160.39,160.27,160.27,6434.0,153.6701,153.6797,153.5647,153.5647,6434.0
2022-10-18 11:55:00,160.27,160.41,160.23,160.36,6807.0,153.5647,153.6989,153.5264,153.651,6807.0
2022-10-18 12:00:00,160.33,160.51,160.33,160.51,3793.0,153.6222,153.7947,153.6222,153.7947,3793.0
2022-10-18 12:05:00,160.51,160.76,160.35,160.71,5666.0,153.7947,154.0342,153.6414,153.9863,5666.0
2022-10-18 12:10:00,160.72,160.89,160.71,160.82,4935.0,153.9959,154.1588,153.9863,154.0917,4935.0
2022-10-18 12:15:00,160.82,160.95,160.7,160.95,6267.0,154.0917,154.2163,153.9767,154.2163,6267.0
2022-10-18 12:20:00,160.91,160.95,160.8,160.84,4755.0,154.178,154.2163,154.0726,154.1109,4755.0
2022-10-18 12:25:00,160.87,160.91,160.82,160.89,4302.0,154.1396,154.178,154.0917,154.1588,4302.0
2022-10-18 12:30:00,160.87,161.0,160.84,161.0,4951.0,154.1396,154.2642,154.1109,154.2642,4951.0
2022-10-18 12:35:00,161.02,161.25,161.01,161.22,5168.0,154.2833,154.5037,154.2738,154.475,5168.0
2022-10-18 12:40:00,161.17,161.2,161.14,161.16,2504.0,154.4271,154.4558,154.3983,154.4175,2504.0
2022-10-18 12:45:00,161.15,161.19,161.04,161.06,4339.0,154.4079,154.4462,154.3025,154.3217,4339.0
2022-10-18 12:50:00,161.11,161.31,161.1,161.3,8382.0,154.3696,154.5612,154.36,154.5516,8382.0
2022-10-18 12:55:00,161.28,161.37,160.97,161.0,6803.0,154.5325,154.6187,154.2354,154.2642,6803.0
2022-10-18 13:00:00,161.04,161.04,160.72,160.72,6087.0,154.3025,154.3025,153.9959,153.9959,6087.0
2022-10-18 13:05:00,160.66,160.81,160.61,160.72,3932.0,153.9384,154.0821,153.8905,153.9959,3932.0
2022-10-18 13:10:00,160.72,161.05,160.69,161.05,5197.0,153.9959,154.3121,153.9672,154.3121,5197.0
2022-10-18 13:15:00,161.01,161.01,160.87,161.0,3253.0,154.2738,154.2738,154.1396,154.2642,3253.0
2022-10-18 13:20:00,160.96,161.03,160.74,160.89,3799.0,154.2259,154.2929,154.0151,154.1588,3799.0
2022-10-18 13:25:00,160.92,161.05,160.89,160.9,2091.0,154.1875,154.3121,154.1588,154.1684,2091.0
2022-10-18 13:30:00,160.9,161.31,160.89,161.31,6171.0,154.1684,154.5612,154.1588,154.5612,6171.0
2022-10-18 13:35:00,161.33,161.33,161.05,161.12,3762.0,154.5804,154.5804,154.3121,154.3792,3762.0
2022-10-18 13:40:00,161.16,161.19,160.92,160.96,2678.0,154.4175,154.4462,154.1875,154.2259,2678.0
2022-10-18 13:45:00,160.97,161.11,160.88,161.11,5786.0,154.2354,154.3696,154.1492,154.3696,5786.0
2022-10-18 13:50:00,161.1,161.38,161.1,161.38,13824.0,154.36,154.6283,154.36,154.6283,13824.0
2022-10-18 13:55:00,161.43,161.57,161.37,161.47,4421.0,154.6762,154.8103,154.6187,154.7145,4421.0
2022-10-18 14:00:00,161.47,161.63,161.39,161.43,4918.0,154.7145,154.8678,154.6379,154.6762,4918.0
2022-10-18 14:05:00,161.47,161.54,161.35,161.35,5295.0,154.7145,154.7816,154.5995,154.5995,5295.0
2022-10-18 14:10:00,161.38,161.51,161.38,161.47,4269.0,154.6283,154.7528,154.6283,154.7145,4269.0
2022-10-18 14:15:00,161.45,161.49,161.33,161.4,5267.0,154.6954,154.7337,154.5804,154.6475,5267.0
2022-10-18 14:20:00,161.36,161.48,161.31,161.45,3719.0,154.6091,154.7241,154.5612,154.6954,3719.0
2022-10-18 14:25:00,161.43,161.53,161.4,161.52,3123.0,154.6762,154.772,154.6475,154.7624,3123.0
2022-10-18 14:30:00,161.5,161.61,161.46,161.47,5434.0,154.7433,154.8487,154.7049,154.7145,5434.0
2022-10-18 14:35:00,161.5,161.55,161.25,161.31,6200.0,154.7433,154.7912,154.5037,154.5612,6200.0
2022-10-18 14:40:00,161.33,161.36,161.03,161.07,7207.0,154.5804,154.6091,154.2929,154.3313,7207.0
2022-10-18 14:45:00,161.09,161.2,160.99,161.18,13551.0,154.3504,154.4558,154.2546,154.4367,13551.0
2022-10-18 14:50:00,161.02,161.27,161.02,161.27,4654.0,154.2833,154.5229,154.2833,154.5229,4654.0
2022-10-18 14:55:00,161.22,161.32,161.15,161.19,5685.0,154.475,154.5708,154.4079,154.4462,5685.0
2022-10-18 15:00:00,161.17,161.23,160.97,161.16,7466.0,154.4271,154.4846,154.2354,154.4175,7466.0
2022-10-18 15:05:00,161.13,161.28,161.13,161.16,5195.0,154.3887,154.5325,154.3887,154.4175,5195.0
2022-10-18 15:10:00,161.12,161.21,160.95,161.02,4140.0,154.3792,154.4654,154.2163,154.2833,4140.0
2022-10-18 15:15:00,161.02,161.02,160.66,160.69,4168.0,154.2833,154.2833,153.9384,153.9672,4168.0
2022-10-18 15:20:00,160.72,160.95,160.68,160.93,5701.0,153.9959,154.2163,153.9576,154.1971,5701.0
2022-10-18 15:25:00,160.92,161.01,160.88,160.93,5573.0,154.1875,154.2738,154.1492,154.1971,5573.0
2022-10-18 15:30:00,160.9,161.25,160.85,161.21,7496.0,154.1684,154.5037,154.1205,154.4654,7496.0
2022-10-18 15:35:00,161.21,161.21,160.94,161.04,8876.0,154.4654,154.4654,154.2067,154.3025,8876.0
2022-10-18 15:40:00,161.06,161.23,161.05,161.22,17373.0,154.3217,154.4846,154.3121,154.475,17373.0
2022-10-18 15:45:00,161.17,161.17,161.06,161.13,13450.0,154.4271,154.4271,154.3217,154.3887,13450.0
2022-10-18 15:50:00,161.13,161.34,161.02,161.13,30650.0,154.3887,154.59,154.2833,154.3887,30650.0
2022-10-18 15:55:00,161.16,161.37,160.99,161.37,86609.0,154.4175,154.6187,154.2546,154.6187,86609.0
2022-10-19 09:30:00,160.0,160.99,159.87,160.99,31589.0,153.306,154.2546,153.1815,154.2546,31589.0
2022-10-19 09:35:00,160.8,160.8,160.15,160.3,10334.0,154.0726,154.0726,153.4497,153.5935,10334.0
2022-10-19 09:40:00,160.12,160.26,159.57,159.94,11582.0,153.421,153.5551,152.894,153.2485,11582.0
2022-10-19 09:45:00,159.95,160.22,159.82,159.98,14436.0,153.2581,153.5168,153.1336,153.2869,14436.0
2022-10-19 09:50:00,160.04,160.48,159.82,159.93,16929.0,153.3444,153.7659,153.1336,153.239,16929.0
2022-10-19 09:55:00,159.94,160.47,159.85,160.34,8669.0,153.2485,153.7564,153.1623,153.6318,8669.0
2022-10-19 10:00:00,160.28,160.68,160.18,160.67,3708.0,153.5743,153.9576,153.4785,153.948,3708.0
2022-10-19 10:05:00,160.68,160.84,160.49,160.52,4068.0,153.9576,154.1109,153.7755,153.8043,4068.0
2022-10-19 10:10:00,160.44,160.76,160.29,160.59,16480.0,153.7276,154.0342,153.5839,153.8713,16480.0
2022-10-19 10:15:00,160.59,160.73,160.41,160.41,7103.0,153.8713,154.0055,153.6989,153.6989,7103.0
2022-10-19 10:20:00,160.45,160.98,160.4,160.95,15572.0,153.7372,154.245,153.6893,154.2163,15572.0
2022-10-19 10:25:00,160.97,161.07,160.66,160.81,8039.0,154.2354,154.3313,153.9384,154.0821,8039.0
2022-10-19 10:30:00,160.81,160.93,160.64,160.86,4637.0,154.0821,154.1971,153.9192,154.13,4637.0
2022-10-19 10:35:00,160.92,161.04,160.86,161.03,10845.0,154.1875,154.3025,154.13,154.2929,10845.0
2022-10-19 10:40:00,160.91,161.05,160.85,161.02,7291.0,154.178,154.3121,154.1205,154.2833,7291.0
2022-10-19 10:45:00,161.06,161.2,160.8,160.86,7060.0,154.3217,154.4558,154.0726,154.13,7060.0
2022-10-19 10:50:00,160.91,161.0,160.79,160.88,4937.0,154.178,154.2642,154.063,154.1492,4937.0
2022-10-19 10:55:00,160.79,160.87,160.7,160.83,9226.0,154.063,154.1396,153.9767,154.1013,9226.0
2022-10-19 11:00:00,160.85,161.0,160.78,160.84,4534.0,154.1205,154.2642,154.0534,154.1109,4534.0
2022-10-19 11:05:00,160.87,161.03,160.81,160.98,6395.0,154.1396,154.2929,154.0821,154.245,6395.0
2022-10-19 11:10:00,161.0,161.2,160.94,160.99,6809.0,154.2642,154.4558,154.2067,154.2546,6809.0
2022-10-19 11:15:00,160.99,161.14,160.98,161.08,4625.0,154.2546,154.3983,154.245,154.3408,4625.0
2022-10-19 11:20:00,161.01,161.06,160.96,161.06,7131.0,154.2738,154.3217,154.2259,154.3217,7131.0
2022-10-19 11:25:00,161.08,161.08,160.78,160.8,6004.0,154.3408,154.3408,154.0534,154.0726,6004.0
2022-10-19 11:30:00,160.73,160.9,160.68,160.79,3819.0,154.0055,154.1684,153.9576,154.063,3819.0
2022-10-19 11:35:00,160.75,160.99,160.67,160.99,5147.0,154.0246,154.2546,153.948,154.2546,5147.0
2022-10-19 11:40:00,161.06,161.16,160.96,161.01,6255.0,154.3217,154.4175,154.2259,154.2738,6255.0
2022-10-19 11:45:00,161.06,161.23,160.99,161.18,3225.0,154.3217,154.4846,154.2546,154.4367,3225.0
2022-10-19 11:50:00,161.15,161.36,161.14,161.29,4884.0,154.4079,154.6091,154.3983,154.5421,4884.0
2022-10-19 11:55:00,161.27,161.33,161.2,161.26,4933.0,154.5229,154.5804,154.4558,154.5133,4933.0
2022-10-19 12:00:00,161.26,161.26,161.01,161.06,2828.0,154.5133,154.5133,154.2738,154.3217,2828.0
2022-10-19 12:05:00,161.01,161.14,160.95,160.99,3320.0,154.2738,154.3983,154.2163,154.2546,3320.0
2022-10-19 12:10:00,160.96,161.06,160.9,161.0,6470.0,154.2259,154.3217,154.1684,154.2642,6470.0
2022-10-19 12:15:00,160.99,161.06,160.98,161.01,3313.0,154.2546,154.3217,154.245,154.2738,3313.0
2022-10-19 12:20:00,160.95,161.0,160.89,160.93,4190.0,154.2163,154.2642,154.1588,154.1971,4190.0
2022-10-19 12:25:00,160.9,160.99,160.79,160.86,4225.0,154.1684,154.2546,154.063,154.13,4225.0
2022-10-19 12:30:00,160.86,160.95,160.78,160.81,3426.0,154.13,154.2163,154.0534,154.0821,3426.0
2022-10-19 12:35:00,160.79,160.94,160.79,160.89,3338.0,154.063,154.2067,154.063,154.1588,3338.0
2022-10-19 12:40:00,160.89,160.89,160.62,160.73,8144.0,154.1588,154.1588,153.9001,154.0055,8144.0
2022-10-19 12:45:00,160.68,160.73,160.48,160.55,8917.0,153.9576,154.0055,153.7659,153.833,8917.0
2022-10-19 12:50:00,160.53,160.7,160.52,160.54,2827.0,153.8139,153.9767,153.8043,153.8234,2827.0
2022-10-19 12:55:00,160.52,160.52,160.44,160.51,2017.0,153.8043,153.8043,153.7276,153.7947,2017.0
2022-10-19 13:00:00,160.52,160.56,160.13,160.13,6498.0,153.8043,153.8426,153.4306,153.4306,6498.0
2022-10-19 13:05:00,160.01,160.26,160.0,160.15,1946.0,153.3156,153.5551,153.306,153.4497,1946.0
2022-10-19 13:10:00,160.13,160.27,160.09,160.15,2490.0,153.4306,153.5647,153.3923,153.4497,2490.0
2022-10-19 13:15:00,160.16,160.26,160.15,160.18,2514.0,153.4593,153.5551,153.4497,153.4785,2514.0
2022-10-19 13:20:00,160.22,160.39,160.21,160.38,5107.0,153.5168,153.6797,153.5072,153.6701,5107.0
2022-10-19 13:25:00,160.39,160.62,160.39,160.49,4064.0,153.6797,153.9001,153.6797,153.7755,4064.0
2022-10-19 13:30:00,160.49,160.49,160.28,160.28,5127.0,153.7755,153.7755,153.5743,153.5743,5127.0
2022-10-19 13:35:00,160.27,160.27,160.18,160.22,4292.0,153.5647,153.5647,153.4785,153.5168,4292.0
2022-10-19 13:40:00,160.18,160.39,160.14,160.39,3052.0,153.4785,153.6797,153.4402,153.6797,3052.0
2022-10-19 13:45:00,160.36,160.36,160.18,160.18,4857.0,153.651,153.651,153.4785,153.4785,4857.0
2022-10-19 13:50:00,160.18,160.49,160.16,160.49,3822.0,153.4785,153.7755,153.4593,153.7755,3822.0
2022-10-19 13:55:00,160.51,160.56,160.45,160.54,5749.0,153.7947,153.8426,153.7372,153.8234,5749.0
2022-10-19 14:00:00,160.52,160.76,160.44,160.69,4406.0,153.8043,154.0342,153.7276,153.9672,4406.0
2022-10-19 14:05:00,160.68,160.93,160.65,160.84,5100.0,153.9576,154.1971,153.9288,154.1109,5100.0
2022-10-19 14:10:00,160.8,160.85,160.74,160.83,3933.0,154.0726,154.1205,154.0151,154.1013,3933.0
2022-10-19 14:15:00,160.85,161.04,160.83,160.91,8515.0,154.1205,154.3025,154.1013,154.178,8515.0
2022-10-19 14:20:00,160.93,160.94,160.82,160.84,4336.0,154.1971,154.2067,154.0917,154.1109,4336.0
2022-10-19 14:25:00,160.86,160.9,160.8,160.86,4221.0,154.13,154.1684,154.0726,154.13,4221.0
2022-10-19 14:30:00,160.84,160.92,160.74,160.9,3364.0,154.1109,154.1875,154.0151,154.1684,3364.0
2022-10-19 14:35:00,160.87,160.94,160.8,160.81,5536.0,154.1396,154.2067,154.0726,154.0821,5536.0
2022-10-19 14:40:00,160.81,160.9,160.73,160.76,4815.0,154.0821,154.1684,154.0055,154.0342,4815.0
2022-10-19 14:45:00,160.74,160.84,160.69,160.69,4099.0,154.0151,154.1109,153.9672,153.9672,4099.0
2022-10-19 14:50:00,160.69,160.73,160.63,160.72,3025.0,153.9672,154.0055,153.9097,153.9959,3025.0
2022-10-19 14:55:00,160.67,160.85,160.67,160.84,4665.0,153.948,154.1205,153.948,154.1109,4665.0
2022-10-19 15:00:00,160.89,161.05,160.86,160.93,6016.0,154.1588,154.3121,154.13,154.1971,6016.0
2022-10-19 15:05:00,161.04,161.26,161.0,161.26,5670.0,154.3025,154.5133,154.2642,154.5133,5670.0
2022-10-19 15:10:00,161.34,161.37,161.28,161.28,12419.0,154.59,154.6187,154.5325,154.5325,12419.0
2022-10-19 15:15:00,161.31,161.57,161.31,161.51,6196.0,154.5612,154.8103,154.5612,154.7528,6196.0
2022-10-19 15:20:00,161.55,161.55,161.38,161.45,10829.0,154.7912,154.7912,154.6283,154.6954,10829.0
2022-10-19 15:25:00,161.44,161.51,161.33,161.41,6840.0,154.6858,154.7528,154.5804,154.657,6840.0
2022-10-19 15:30:00,161.43,161.46,161.31,161.35,10523.0,154.6762,154.7049,154.5612,154.5995,10523.0
2022-10-19 15:35:00,161.39,161.59,161.38,161.38,14579.0,154.6379,154.8295,154.6283,154.6283,14579.0
2022-10-19 15:40:00,161.38,161.55,161.38,161.52,12084.0,154.6283,154.7912,154.6283,154.7624,12084.0
2022-10-19 15:45:00,161.47,161.56,161.27,161.47,13536.0,154.7145,154.8008,154.5229,154.7145,13536.0
2022-10-19 15:50:00,161.46,161.63,161.26,161.61,30664.0,154.7049,154.8678,154.5133,154.8487,30664.0
2022-10-19 15:55:00,161.54,161.58,161.43,161.56,73772.0,154.7816,154.8199,154.6762,154.8008,73772.0
2022-10-20 09:30:00,162.44,162.55,161.37,161.64,27253.0,155.6439,155.7493,154.6187,154.8774,27253.0
2022-10-20 09:35:00,161.5,161.5,160.68,160.75,3444.0,154.7433,154.7433,153.9576,154.0246,3444.0
2022-10-20 09:40:00,160.75,160.9,160.54,160.74,7708.0,154.0246,154.1684,153.8234,154.0151,7708.0
2022-10-20 09:45:00,160.78,160.99,160.74,160.96,6861.0,154.0534,154.2546,154.0151,154.2259,6861.0
2022-10-20 09:50:00,161.06,161.24,160.96,161.07,2803.0,154.3217,154.4941,154.2259,154.3313,2803.0
2022-10-20 09:55:00,161.11,161.39,160.99,160.99,9974.0,154.3696,154.6379,154.2546,154.2546,9974.0
2022-10-20 10:00:00,161.09,161.16,160.61,160.64,13973.0,154.3504,154.4175,153.8905,153.9192,13973.0
2022-10-20 10:05:00,160.7,160.85,160.42,160.61,5104.0,153.9767,154.1205,153.7085,153.8905,5104.0
2022-10-20 10:10:00,160.55,161.0,160.55,160.62,5911.0,153.833,154.2642,153.833,153.9001,5911.0
2022-10-20 10:15:00,160.71,161.05,160.42,161.05,6570.0,153.9863,154.3121,153.7085,154.3121,6570.0
2022-10-20 10:20:00,161.07,161.31,160.97,161.31,6347.0,154.3313,154.5612,154.2354,154.5612,6347.0
2022-10-20 10:25:00,161.17,161.39,161.07,161.22,37748.0,154.4271,154.6379,154.3313,154.475,37748.0
2022-10-20 10:30:00,161.24,161.28,160.8,160.8,4389.0,154.4941,154.5325,154.0726,154.0726,4389.0
2022-10-20 10:35:00,160.77,160.95,160.68,160.68,4909.0,154.0438,154.2163,153.9576,153.9576,4909.0
2022-10-20 10:40:00,160.66,160.66,160.35,160.38,3998.0,153.9384,153.9384,153.6414,153.6701,3998.0
2022-10-20 10:45:00,160.39,160.73,160.39,160.58,3881.0,153.6797,154.0055,153.6797,153.8618,3881.0
2022-10-20 10:50:00,160.61,160.77,160.6,160.64,7761.0,153.8905,154.0438,153.8809,153.9192,7761.0
2022-10-20 10:55:00,160.69,160.9,160.63,160.81,5867.0,153.9672,154.1684,153.9097,154.0821,5867.0
2022-10-20 11:00:00,160.83,160.88,160.73,160.73,4361.0,154.1013,154.1492,154.0055,154.0055,4361.0
2022-10-20 11:05:00,160.72,160.84,160.63,160.84,3698.0,153.9959,154.1109,153.9097,154.1109,3698.0
2022-10-20 11:10:00,160.79,160.79,160.5,160.56,4333.0,154.063,154.063,153.7851,153.8426,4333.0
2022-10-20 11:15:00,160.47,160.48,160.16,160.16,4158.0,153.7564,153.7659,153.4593,153.4593,4158.0
2022-10-20 11:20:00,160.19,160.31,160.18,160.2,4061.0,153.4881,153.6031,153.4785,153.4977,4061.0
2022-10-20 11:25:00,160.18,160.19,159.89,159.99,3818.0,153.4785,153.4881,153.2006,153.2964,3818.0
2022-10-20 11:30:00,160.0,160.37,160.0,160.31,5371.0,153.306,153.6605,153.306,153.6031,5371.0
2022-10-20 11:35:00,160.39,160.46,160.27,160.45,3506.0,153.6797,153.7468,153.5647,153.7372,3506.0
2022-10-20 11:40:00,160.42,160.42,160.18,160.25,4282.0,153.7085,153.7085,153.4785,153.5456,4282.0
2022-10-20 11:45:00,160.18,160.18,160.06,160.09,2743.0,153.4785,153.4785,153.3635,153.3923,2743.0
2022-10-20 11:50:00,160.13,160.16,160.01,160.01,4063.0,153.4306,153.4593,153.3156,153.3156,4063.0
2022-10-20 11:55:00,160.0,160.03,159.93,159.97,5232.0,153.306,153.3348,153.239,153.2773,5232.0
2022-10-20 12:00:00,159.97,160.01,159.8,159.84,1885.0,153.2773,153.3156,153.1144,153.1527,1885.0
2022-10-20 12:05:00,159.84,159.84,159.55,159.55,2235.0,153.1527,153.1527,152.8749,152.8749,2235.0
2022-10-20 12:10:00,159.54,159.62,159.45,159.47,5960.0,152.8653,152.9419,152.779,152.7982,5960.0
2022-10-20 12:15:00,159.47,159.76,159.44,159.62,8490.0,152.7982,153.0761,152.7695,152.9419,8490.0
2022-10-20 12:20:00,159.65,159.65,159.34,159.47,9214.0,152.9707,152.9707,152.6736,152.7982,9214.0
2022-10-20 12:25:00,159.34,159.34,159.16,159.27,2845.0,152.6736,152.6736,152.5012,152.6066,2845.0
2022-10-20 12:30:00,159.39,159.41,159.19,159.19,3445.0,152.7215,152.7407,152.5299,152.5299,3445.0
2022-10-20 12:35:00,159.26,159.26,159.0,159.06,7159.0,152.597,152.597,152.3479,152.4054,7159.0
2022-10-20 12:40:00,159.12,159.16,159.01,159.06,1850.0,152.4628,152.5012,152.3574,152.4054,1850.0
2022-10-20 12:45:00,159.0,159.14,158.96,159.14,6879.0,152.3479,152.482,152.3095,152.482,6879.0
2022-10-20 12:50:00,159.17,159.18,159.05,159.13,1156.0,152.5107,152.5203,152.3958,152.4724,1156.0
2022-10-20 12:55:00,159.12,159.28,159.05,159.28,4430.0,152.4628,152.6161,152.3958,152.6161,4430.0
2022-10-20 13:00:00,159.27,159.27,159.11,159.25,3680.0,152.6066,152.6066,152.4533,152.5874,3680.0
2022-10-20 13:05:00,159.25,159.26,158.88,158.97,10349.0,152.5874,152.597,152.2329,152.3191,10349.0
2022-10-20 13:10:00,159.03,159.38,158.98,159.26,4601.0,152.3766,152.712,152.3287,152.597,4601.0
2022-10-20 13:15:00,159.22,159.3,159.15,159.15,4091.0,152.5587,152.6353,152.4916,152.4916,4091.0
2022-10-20 13:20:00,159.2,159.38,159.18,159.34,6659.0,152.5395,152.712,152.5203,152.6736,6659.0
2022-10-20 13:25:00,159.39,159.55,159.37,159.47,10466.0,152.7215,152.8749,152.7024,152.7982,10466.0
2022-10-20 13:30:00,159.4,159.45,159.31,159.31,4839.0,152.7311,152.779,152.6449,152.6449,4839.0
2022-10-20 13:35:00,159.22,159.26,159.14,159.15,3436.0,152.5587,152.597,152.482,152.4916,3436.0
2022-10-20 13:40:00,159.15,159.22,159.02,159.22,4168.0,152.4916,152.5587,152.367,152.5587,4168.0
2022-10-20 13:45:00,159.15,159.18,158.86,158.88,5378.0,152.4916,152.5203,152.2137,152.2329,5378.0
2022-10-20 13:50:00,158.83,158.87,158.77,158.84,5012.0,152.185,152.2233,152.1275,152.1946,5012.0
2022-10-20 13:55:00,158.83,158.92,158.71,158.86,5265.0,152.185,152.2712,152.07,152.2137,5265.0
2022-10-20 14:00:00,158.9,158.93,158.69,158.74,6218.0,152.252,152.2808,152.0508,152.0987,6218.0
2022-10-20 14:05:00,158.72,158.77,158.65,158.74,3001.0,152.0796,152.1275,152.0125,152.0987,3001.0
2022-10-20 14:10:00,158.69,158.73,158.65,158.67,4070.0,152.0508,152.0892,152.0125,152.0317,4070.0
2022-10-20 14:15:00,158.63,158.89,158.63,158.79,12714.0,151.9933,152.2425,151.9933,152.1466,12714.0
2022-10-20 14:20:00,158.81,158.97,158.79,158.84,5394.0,152.1658,152.3191,152.1466,152.1946,5394.0
2022-10-20 14:25:00,158.86,159.12,158.85,159.12,9918.0,152.2137,152.4628,152.2041,152.4628,9918.0
2022-10-20 14:30:00,159.08,159.21,158.97,159.18,8265.0,152.4245,152.5491,152.3191,152.5203,8265.0
2022-10-20 14:35:00,159.15,159.15,159.0,159.04,6217.0,152.4916,152.4916,152.3479,152.3862,6217.0
2022-10-20 14:40:00,159.1,159.18,158.95,158.99,9193.0,152.4437,152.5203,152.3,152.3383,9193.0
2022-10-20 14:45:00,159.03,159.14,159.0,159.07,10349.0,152.3766,152.482,152.3479,152.4149,10349.0
2022-10-20 14:50:00,159.03,159.52,158.98,159.52,4970.0,152.3766,152.8461,152.3287,152.8461,4970.0
2022-10-20 14:55:00,159.52,159.65,159.47,159.55,10878.0,152.8461,152.9707,152.7982,152.8749,10878.0
2022-10-20 15:00:00,159.49,159.55,159.18,159.18,6088.0,152.8174,152.8749,152.5203,152.5203,6088.0
2022-10-20 15:05:00,159.21,159.51,159.19,159.49,7414.0,152.5491,152.8365,152.5299,152.8174,7414.0
2022-10-20 15:10:00,159.49,159.5,159.28,159.33,6755.0,152.8174,152.8269,152.6161,152.6641,6755.0
2022-10-20 15:15:00,159.29,159.3,159.11,159.11,8119.0,152.6257,152.6353,152.4533,152.4533,8119.0
2022-10-20 15:20:00,159.14,159.14,159.01,159.09,5084.0,152.482,152.482,152.3574,152.4341,5084.0
2022-10-20 15:25:00,159.08,159.12,158.86,158.96,6209.0,152.4245,152.4628,152.2137,152.3095,6209.0
2022-10-20 15:30:00,158.92,158.96,158.67,158.72,9486.0,152.2712,152.3095,152.0317,152.0796,9486.0
2022-10-20 15:35:00,158.71,158.99,158.7,158.89,9758.0,152.07,152.3383,152.0604,152.2425,9758.0
2022-10-20 15:40:00,158.89,159.0,158.84,159.0,8499.0,152.2425,152.3479,152.1946,152.3479,8499.0
2022-10-20 15:45:00,158.97,159.29,158.95,159.24,10906.0,152.3191,152.6257,152.3,152.5778,10906.0
2022-10-20 15:50:00,159.27,159.67,159.27,159.55,19821.0,152.6066,152.9898,152.6066,152.8749,19821.0
2022-10-20 15:55:00,159.59,159.6,159.1,159.14,59516.0,152.9132,152.9228,152.4437,152.482,59516.0
2022-10-21 09:30:00,158.57,158.57,157.36,157.47,174853.0,151.9359,151.9359,150.7765,150.8819,174853.0
2022-10-21 09:35:00,157.52,158.06,157.24,157.73,24156.0,150.9298,151.4472,150.6615,151.131,24156.0
2022-10-21 09:40:00,157.74,158.34,157.25,158.34,12683.0,151.1406,151.7155,150.6711,151.7155,12683.0
2022-10-21 09:45:00,158.39,158.73,158.18,158.42,12578.0,151.7634,152.0892,151.5622,151.7921,12578.0
2022-10-21 09:50:00,158.55,158.96,158.4,158.86,8129.0,151.9167,152.3095,151.773,152.2137,8129.0
2022-10-21 09:55:00,158.81,159.21,158.77,159.17,20320.0,152.1658,152.5491,152.1275,152.5107,20320.0
2022-10-21 10:00:00,159.22,159.22,158.76,159.06,6690.0,152.5587,152.5587,152.1179,152.4054,6690.0
2022-10-21 10:05:00,158.96,159.4,158.95,159.11,7054.0,152.3095,152.7311,152.3,152.4533,7054.0
2022-10-21 10:10:00,159.22,159.35,159.13,159.34,3768.0,152.5587,152.6832,152.4724,152.6736,3768.0
2022-10-21 10:15:00,159.36,159.42,159.09,159.15,2035.0,152.6928,152.7503,152.4341,152.4916,2035.0
2022-10-21 10:20:00,159.08,159.1,158.7,158.7,3802.0,152.4245,152.4437,152.0604,152.0604,3802.0
2022-10-21 10:25:00,158.77,158.87,158.56,158.62,4710.0,152.1275,152.2233,151.9263,151.9838,4710.0
2022-10-21 10:30:00,158.75,159.04,158.67,158.77,4500.0,152.1083,152.3862,152.0317,152.1275,4500.0
2022-10-21 10:35:00,158.75,158.92,158.59,158.92,6487.0,152.1083,152.2712,151.955,152.2712,6487.0
2022-10-21 10:40:00,158.97,159.13,158.67,158.81,6176.0,152.3191,152.4724,152.0317,152.1658,6176.0
2022-10-21 10:45:00,158.92,159.17,158.77,159.17,5190.0,152.2712,152.5107,152.1275,152.5107,5190.0
2022-10-21 10:50:00,159.18,159.27,159.09,159.25,2569.0,152.5203,152.6066,152.4341,152.5874,2569.0
2022-10-21 10:55:00,159.23,159.24,158.56,158.65,5394.0,152.5682,152.5778,151.9263,152.0125,5394.0
2022-10-21 11:00:00,158.67,158.83,158.6,158.63,24749.0,152.0317,152.185,151.9646,151.9933,24749.0
2022-10-21 11:05:00,158.71,158.77,158.6,158.69,9581.0,152.07,152.1275,151.9646,152.0508,9581.0
2022-10-21 11:10:00,158.72,159.06,158.72,158.84,7722.0,152.0796,152.4054,152.0796,152.1946,7722.0
2022-10-21 11:15:00,158.88,159.19,158.87,159.17,5797.0,152.2329,152.5299,152.2233,152.5107,5797.0
2022-10-21 11:20:00,159.09,159.51,158.94,159.25,4717.0,152.4341,152.8365,152.2904,152.5874,4717.0
2022-10-21 11:25:00,159.36,159.44,159.16,159.32,3089.0,152.6928,152.7695,152.5012,152.6545,3089.0
2022-10-21 11:30:00,159.28,159.72,159.23,159.62,2708.0,152.6161,153.0377,152.5682,152.9419,2708.0
2022-10-21 11:35:00,159.59,159.67,159.19,159.35,2453.0,152.9132,152.9898,152.5299,152.6832,2453.0
2022-10-21 11:40:00,159.23,159.61,159.23,159.59,5755.0,152.5682,152.9323,152.5682,152.9132,5755.0
2022-10-21 11:45:00,159.44,159.69,159.35,159.69,3781.0,152.7695,153.009,152.6832,153.009,3781.0
2022-10-21 11:50:00,159.68,159.78,159.44,159.55,3715.0,152.9994,153.0952,152.7695,152.8749,3715.0
2022-10-21 11:55:00,159.52,159.91,159.5,159.91,2883.0,152.8461,153.2198,152.8269,153.2198,2883.0
2022-10-21 12:00:00,159.97,160.34,159.94,160.27,3604.0,153.2773,153.6318,153.2485,153.5647,3604.0
2022-10-21 12:05:00,160.31,160.38,160.03,160.11,2053.0,153.6031,153.6701,153.3348,153.4114,2053.0
2022-10-21 12:10:00,160.02,160.02,159.9,159.91,1430.0,153.3252,153.3252,153.2102,153.2198,1430.0
2022-10-21 12:15:00,159.94,160.04,159.82,159.86,1195.0,153.2485,153.3444,153.1336,153.1719,1195.0
2022-10-21 12:20:00,159.86,160.02,159.78,159.99,3834.0,153.1719,153.3252,153.0952,153.2964,3834.0
2022-10-21 12:25:00,159.97,160.14,159.76,159.76,3910.0,153.2773,153.4402,153.0761,153.0761,3910.0
2022-10-21 12:30:00,159.75,159.91,159.68,159.91,2192.0,153.0665,153.2198,152.9994,153.2198,2192.0
2022-10-21 12:35:00,159.88,160.18,159.88,160.0,2304.0,153.191,153.4785,153.191,153.306,2304.0
2022-10-21 12:40:00,159.95,160.26,159.95,160.26,2742.0,153.2581,153.5551,153.2581,153.5551,2742.0
2022-10-21 12:45:00,160.25,160.47,160.23,160.39,5321.0,153.5456,153.7564,153.5264,153.6797,5321.0
2022-10-21 12:50:00,160.52,160.57,160.45,160.53,1788.0,153.8043,153.8522,153.7372,153.8139,1788.0
2022-10-21 12:55:00,160.54,160.54,160.28,160.34,2124.0,153.8234,153.8234,153.5743,153.6318,2124.0
2022-10-21 13:00:00,160.42,160.68,160.42,160.63,5073.0,153.7085,153.9576,153.7085,153.9097,5073.0
2022-10-21 13:05:00,160.58,160.59,160.46,160.47,2582.0,153.8618,153.8713,153.7468,153.7564,2582.0
2022-10-21 13:10:00,160.52,160.53,160.16,160.16,9472.0,153.8043,153.8139,153.4593,153.4593,9472.0
2022-10-21 13:15:00,160.2,160.33,160.08,160.28,4166.0,153.4977,153.6222,153.3827,153.5743,4166.0
2022-10-21 13:20:00,160.28,160.3,160.03,160.05,5166.0,153.5743,153.5935,153.3348,153.3539,5166.0
2022-10-21 13:25:00,160.08,160.32,160.05,160.3,5387.0,153.3827,153.6126,153.3539,153.5935,5387.0
2022-10-21 13:30:00,160.32,160.4,160.25,160.25,8876.0,153.6126,153.6893,153.5456,153.5456,8876.0
2022-10-21 13:35:00,160.25,160.3,160.08,160.13,2621.0,153.5456,153.5935,153.3827,153.4306,2621.0
2022-10-21 13:40:00,160.1,160.17,159.89,159.89,6058.0,153.4018,153.4689,153.2006,153.2006,6058.0
2022-10-21 13:45:00,159.85,160.1,159.85,160.02,11991.0,153.1623,153.4018,153.1623,153.3252,11991.0
2022-10-21 13:50:00,159.97,160.14,159.88,159.88,5835.0,153.2773,153.4402,153.191,153.191,5835.0
2022-10-21 13:55:00,159.93,159.93,159.77,159.81,8780.0,153.239,153.239,153.0856,153.124,8780.0
2022-10-21 14:00:00,159.83,159.98,159.79,159.98,19596.0,153.1431,153.2869,153.1048,153.2869,19596.0
2022-10-21 14:05:00,159.96,160.22,159.92,160.22,3481.0,153.2677,153.5168,153.2294,153.5168,3481.0
2022-10-21 14:10:00,160.16,160.24,159.94,159.95,5849.0,153.4593,153.536,153.2485,153.2581,5849.0
2022-10-21 14:15:00,160.01,160.01,159.78,159.79,5745.0,153.3156,153.3156,153.0952,153.1048,5745.0
2022-10-21 14:20:00,159.81,159.89,159.69,159.69,4271.0,153.124,153.2006,153.009,153.009,4271.0
2022-10-21 14:25:00,159.69,159.69,159.52,159.58,15339.0,153.009,153.009,152.8461,152.9036,15339.0
2022-10-21 14:30:00,159.56,159.77,159.55,159.68,8663.0,152.8844,153.0856,152.8749,152.9994,8663.0
2022-10-21 14:35:00,159.67,159.71,159.49,159.66,7265.0,152.9898,153.0282,152.8174,152.9802,7265.0
2022-10-21 14:40:00,159.66,159.69,159.54,159.61,3660.0,152.9802,153.009,152.8653,152.9323,3660.0
2022-10-21 14:45:00,159.53,159.68,159.52,159.67,4211.0,152.8557,152.9994,152.8461,152.9898,4211.0
2022-10-21 14:50:00,159.69,159.72,159.63,159.64,3466.0,153.009,153.0377,152.9515,152.9611,3466.0
2022-10-21 14:55:00,159.62,160.01,159.62,160.01,3691.0,152.9419,153.3156,152.9419,153.3156,3691.0
2022-10-21 15:00:00,160.03,160.18,160.01,160.18,5684.0,153.3348,153.4785,153.3156,153.4785,5684.0
2022-10-21 15:05:00,160.14,160.18,160.04,160.05,4541.0,153.4402,153.4785,153.3444,153.3539,4541.0
2022-10-21 15:10:00,160.04,160.25,160.0,160.11,11514.0,153.3444,153.5456,153.306,153.4114,11514.0
2022-10-21 15:15:00,160.1,160.16,159.99,160.06,10694.0,153.4018,153.4593,153.2964,153.3635,10694.0
2022-10-21 15:20:00,160.04,160.28,160.02,160.22,5849.0,153.3444,153.5743,153.3252,153.5168,5849.0
2022-10-21 15:25:00,160.26,160.5,160.25,160.43,8905.0,153.5551,153.7851,153.5456,153.718,8905.0
2022-10-21 15:30:00,160.46,160.49,160.22,160.22,8665.0,153.7468,153.7755,153.5168,153.5168,8665.0
2022-10-21 15:35:00,160.24,160.28,160.13,160.28,13957.0,153.536,153.5743,153.4306,153.5743,13957.0
2022-10-21 15:40:00,160.31,160.37,160.14,160.33,14087.0,153.6031,153.6605,153.4402,153.6222,14087.0
2022-10-21 15:45:00,160.3,160.35,160.03,160.2,20721.0,153.5935,153.6414,153.3348,153.4977,20721.0
2022-10-21 15:50:00,160.15,160.2,159.95,159.95,33885.0,153.4497,153.4977,153.2581,153.2581,33885.0
2022-10-21 15:55:00,159.94,160.07,159.77,159.92,69372.0,153.2485,153.3731,153.0856,153.2294,69372.0
2022-10-24 09:30:00,162.16,163.1,161.75,163.09,33130.0,155.3757,156.2763,154.9828,156.2667,33130.0
2022-10-24 09:35:00,163.04,163.77,162.71,163.56,17787.0,156.2188,156.9183,155.9026,156.7171,17787.0
2022-10-24 09:40:00,163.56,163.56,162.73,162.92,4740.0,156.7171,156.7171,155.9218,156.1039,4740.0
2022-10-24 09:45:00,162.73,163.58,162.55,162.88,16053.0,155.9218,156.7362,155.7493,156.0655,16053.0
2022-10-24 09:50:00,162.9,163.68,162.84,163.45,7761.0,156.0847,156.8321,156.0272,156.6117,7761.0
2022-10-24 09:55:00,163.5,164.12,163.49,164.12,10609.0,156.6596,157.2537,156.65,157.2537,10609.0
2022-10-24 10:00:00,164.17,164.17,163.04,163.19,9306.0,157.3016,157.3016,156.2188,156.3626,9306.0
2022-10-24 10:05:00,163.18,163.31,162.82,162.9,7543.0,156.353,156.4775,156.008,156.0847,7543.0
2022-10-24 10:10:00,163.05,163.1,162.83,162.83,8249.0,156.2284,156.2763,156.0176,156.0176,8249.0
2022-10-24 10:15:00,162.84,162.9,162.35,162.37,15871.0,156.0272,156.0847,155.5577,155.5769,15871.0
2022-10-24 10:20:00,162.27,162.49,162.05,162.25,6922.0,155.4811,155.6918,155.2703,155.4619,6922.0
2022-10-24 10:25:00,162.3,162.75,162.23,162.74,5009.0,155.5098,155.941,155.4427,155.9314,5009.0
2022-10-24 10:30:00,162.7,163.02,162.65,162.8,3753.0,155.8931,156.1997,155.8452,155.9889,3753.0
2022-10-24 10:35:00,162.87,163.1,162.87,163.03,9713.0,156.056,156.2763,156.056,156.2093,9713.0
2022-10-24 10:40:00,163.01,163.1,162.56,162.69,8584.0,156.1901,156.2763,155.7589,155.8835,8584.0
2022-10-24 10:45:00,162.62,162.62,162.33,162.46,10542.0,155.8164,155.8164,155.5385,155.6631,10542.0
2022-10-24 10:50:00,162.43,162.75,162.31,162.35,8565.0,155.6344,155.941,155.5194,155.5577,8565.0
2022-10-24 10:55:00,162.46,162.5,162.2,162.37,6761.0,155.6631,155.7014,155.414,155.5769,6761.0
2022-10-24 11:00:00,162.32,162.53,162.13,162.34,6620.0,155.529,155.7302,155.3469,155.5481,6620.0
2022-10-24 11:05:00,162.29,162.38,161.96,162.02,7313.0,155.5002,155.5865,155.184,155.2415,7313.0
2022-10-24 11:10:00,162.02,162.08,161.91,162.02,5950.0,155.2415,155.299,155.1361,155.2415,5950.0
2022-10-24 11:15:00,162.0,162.23,161.68,161.78,11859.0,155.2223,155.4427,154.9157,155.0116,11859.0
2022-10-24 11:20:00,161.83,162.15,161.82,162.08,5729.0,155.0595,155.3661,155.0499,155.299,5729.0
2022-10-24 11:25:00,162.01,162.08,161.9,162.03,5176.0,155.2319,155.299,155.1265,155.2511,5176.0
2022-10-24 11:30:00,161.97,161.98,161.71,161.71,7689.0,155.1936,155.2032,154.9445,154.9445,7689.0
2022-10-24 11:35:00,161.71,162.12,161.71,162.12,6051.0,154.9445,155.3373,154.9445,155.3373,6051.0
2022-10-24 11:40:00,162.17,162.25,162.09,162.09,4876.0,155.3852,155.4619,155.3086,155.3086,4876.0
2022-10-24 11:45:00,162.05,162.49,161.96,162.49,7434.0,155.2703,155.6918,155.184,155.6918,7434.0
2022-10-24 11:50:00,162.58,162.69,162.42,162.65,8102.0,155.7781,155.8835,155.6248,155.8452,8102.0
2022-10-24 11:55:00,162.65,162.66,162.39,162.57,5242.0,155.8452,155.8547,155.596,155.7685,5242.0
2022-10-24 12:00:00,162.55,162.69,162.44,162.52,4369.0,155.7493,155.8835,155.6439,155.7206,4369.0
2022-10-24 12:05:00,162.5,162.57,162.45,162.47,2380.0,155.7014,155.7685,155.6535,155.6727,2380.0
2022-10-24 12:10:00,162.51,162.55,162.39,162.39,1500.0,155.711,155.7493,155.596,155.596,1500.0
2022-10-24 12:15:00,162.38,162.54,162.27,162.49,3298.0,155.5865,155.7398,155.4811,155.6918,3298.0
2022-10-24 12:20:00,162.5,162.62,162.28,162.62,5109.0,155.7014,155.8164,155.4906,155.8164,5109.0
2022-10-24 12:25:00,162.61,162.77,162.55,162.77,4304.0,155.8068,155.9601,155.7493,155.9601,4304.0
2022-10-24 12:30:00,162.77,162.77,162.62,162.66,2959.0,155.9601,155.9601,155.8164,155.8547,2959.0
2022-10-24 12:35:00,162.67,162.76,162.56,162.67,4288.0,155.8643,155.9506,155.7589,155.8643,4288.0
2022-10-24 12:40:00,162.61,162.75,162.5,162.75,2148.0,155.8068,155.941,155.7014,155.941,2148.0
2022-10-24 12:45:00,162.68,162.75,162.66,162.66,2062.0,155.8739,155.941,155.8547,155.8547,2062.0
2022-10-24 12:50:00,162.66,162.66,162.58,162.62,1888.0,155.8547,155.8547,155.7781,155.8164,1888.0
2022-10-24 12:55:00,162.66,162.71,162.42,162.47,4331.0,155.8547,155.9026,155.6248,155.6727,4331.0
2022-10-24 13:00:00,162.46,162.47,162.38,162.38,2805.0,155.6631,155.6727,155.5865,155.5865,2805.0
2022-10-24 13:05:00,162.42,162.43,162.34,162.38,2633.0,155.6248,155.6344,155.5481,155.5865,2633.0
2022-10-24 13:10:00,162.41,162.41,162.18,162.27,4619.0,155.6152,155.6152,155.3948,155.4811,4619.0
2022-10-24 13:15:00,162.28,162.28,162.15,162.15,2302.0,155.4906,155.4906,155.3661,155.3661,2302.0
2022-10-24 13:20:00,162.12,162.22,162.08,162.1,2312.0,155.3373,155.4331,155.299,155.3182,2312.0
2022-10-24 13:25:00,162.1,162.32,162.1,162.32,3055.0,155.3182,155.529,155.3182,155.529,3055.0
2022-10-24 13:30:00,162.28,162.31,162.11,162.11,3912.0,155.4906,155.5194,155.3277,155.3277,3912.0
2022-10-24 13:35:00,162.17,162.24,162.02,162.24,4073.0,155.3852,155.4523,155.2415,155.4523,4073.0
2022-10-24 13:40:00,162.21,162.31,162.21,162.23,3127.0,155.4236,155.5194,155.4236,155.4427,3127.0
2022-10-24 13:45:00,162.21,162.26,162.14,162.17,2856.0,155.4236,155.4715,155.3565,155.3852,2856.0
2022-10-24 13:50:00,162.18,162.23,162.13,162.21,3437.0,155.3948,155.4427,155.3469,155.4236,3437.0
2022-10-24 13:55:00,162.2,162.21,162.1,162.13,3563.0,155.414,155.4236,155.3182,155.3469,3563.0
2022-10-24 14:00:00,162.12,162.36,162.12,162.36,8607.0,155.3373,155.5673,155.3373,155.5673,8607.0
2022-10-24 14:05:00,162.35,162.38,162.31,162.35,2335.0,155.5577,155.5865,155.5194,155.5577,2335.0
2022-10-24 14:10:00,162.28,162.39,162.27,162.34,3573.0,155.4906,155.596,155.4811,155.5481,3573.0
2022-10-24 14:15:00,162.27,162.31,162.19,162.21,2358.0,155.4811,155.5194,155.4044,155.4236,2358.0
2022-10-24 14:20:00,162.19,162.2,162.12,162.17,3002.0,155.4044,155.414,155.3373,155.3852,3002.0
2022-10-24 14:25:00,162.2,162.32,162.16,162.23,3857.0,155.414,155.529,155.3757,155.4427,3857.0
2022-10-24 14:30:00,162.24,162.33,162.23,162.28,5068.0,155.4523,155.5385,155.4427,155.4906,5068.0
2022-10-24 14:35:00,162.3,162.31,162.22,162.28,2816.0,155.5098,155.5194,155.4331,155.4906,2816.0
2022-10-24 14:40:00,162.27,162.52,162.25,162.42,4314.0,155.4811,155.7206,155.4619,155.6248,4314.0
2022-10-24 14:45:00,162.45,162.56,162.43,162.5,3235.0,155.6535,155.7589,155.6344,155.7014,3235.0
2022-10-24 14:50:00,162.5,162.8,162.49,162.8,4003.0,155.7014,155.9889,155.6918,155.9889,4003.0
2022-10-24 14:55:00,162.8,163.22,162.73,163.1,29474.0,155.9889,156.3913,155.9218,156.2763,29474.0
2022-10-24 15:00:00,163.06,163.25,163.06,163.08,13830.0,156.238,156.4201,156.238,156.2572,13830.0
2022-10-24 15:05:00,163.11,163.14,162.9,163.03,9698.0,156.2859,156.3147,156.0847,156.2093,9698.0
2022-10-24 15:10:00,163.04,163.12,162.98,163.12,4804.0,156.2188,156.2955,156.1613,156.2955,4804.0
2022-10-24 15:15:00,163.13,163.32,163.11,163.3,9307.0,156.3051,156.4871,156.2859,156.468,9307.0
2022-10-24 15:20:00,163.29,163.32,163.18,163.21,12869.0,156.4584,156.4871,156.353,156.3817,12869.0
2022-10-24 15:25:00,163.21,163.27,163.06,163.06,20408.0,156.3817,156.4392,156.238,156.238,20408.0
2022-10-24 15:30:00,163.06,163.08,162.95,162.95,14372.0,156.238,156.2572,156.1326,156.1326,14372.0
2022-10-24 15:35:00,162.96,163.0,162.82,162.89,18755.0,156.1422,156.1805,156.008,156.0751,18755.0
2022-10-24 15:40:00,162.88,163.2,162.85,162.92,34147.0,156.0655,156.3721,156.0368,156.1039,34147.0
2022-10-24 15:45:00,162.91,163.09,162.84,162.85,30782.0,156.0943,156.2667,156.0272,156.0368,30782.0
2022-10-24 15:50:00,162.84,162.96,162.64,162.88,49273.0,156.0272,156.1422,155.8356,156.0655,49273.0
2022-10-24 15:55:00,162.85,163.11,162.69,162.86,184665.0,156.0368,156.2859,155.8835,156.0464,184665.0
2022-10-25 09:30:00,163.54,164.5,163.2,164.27,44202.0,156.6979,157.6178,156.3721,157.3974,44202.0
2022-10-25 09:35:00,164.31,164.51,163.72,163.72,11355.0,157.4357,157.6273,156.8704,156.8704,11355.0
2022-10-25 09:40:00,163.74,163.79,163.11,163.34,12995.0,156.8896,156.9375,156.2859,156.5063,12995.0
2022-10-25 09:45:00,163.34,163.84,163.13,163.84,11930.0,156.5063,156.9854,156.3051,156.9854,11930.0
2022-10-25 09:50:00,163.72,163.88,163.48,163.63,10208.0,156.8704,157.0237,156.6404,156.7842,10208.0
2022-10-25 09:55:00,163.67,163.78,163.45,163.78,16558.0,156.8225,156.9279,156.6117,156.9279,16558.0
2022-10-25 10:00:00,163.72,163.9,163.37,163.59,27271.0,156.8704,157.0429,156.535,156.7458,27271.0
2022-10-25 10:05:00,163.65,163.93,163.64,163.93,20817.0,156.8033,157.0716,156.7937,157.0716,20817.0
2022-10-25 10:10:00,163.94,164.14,163.86,164.14,10283.0,157.0812,157.2728,157.0045,157.2728,10283.0
2022-10-25 10:15:00,164.14,164.37,163.99,164.29,25236.0,157.2728,157.4932,157.1291,157.4165,25236.0
2022-10-25 10:20:00,164.31,164.56,164.28,164.47,10856.0,157.4357,157.6752,157.407,157.589,10856.0
2022-10-25 10:25:00,164.51,164.79,164.47,164.58,12911.0,157.6273,157.8956,157.589,157.6944,12911.0
2022-10-25 10:30:00,164.56,164.92,164.55,164.71,10259.0,157.6752,158.0202,157.6657,157.819,10259.0
2022-10-25 10:35:00,164.71,164.83,164.42,164.76,10512.0,157.819,157.9339,157.5411,157.8669,10512.0
2022-10-25 10:40:00,164.73,164.73,164.5,164.64,7517.0,157.8381,157.8381,157.6178,157.7519,7517.0
2022-10-25 10:45:00,164.61,164.77,164.53,164.53,8293.0,157.7232,157.8765,157.6465,157.6465,8293.0
2022-10-25 10:50:00,164.56,164.77,164.53,164.69,8177.0,157.6752,157.8765,157.6465,157.7998,8177.0
2022-10-25 10:55:00,164.73,164.81,164.38,164.42,8950.0,157.8381,157.9148,157.5028,157.5411,8950.0
2022-10-25 11:00:00,164.45,164.56,163.95,164.02,9228.0,157.5698,157.6752,157.0908,157.1578,9228.0
2022-10-25 11:05:00,164.03,164.16,163.83,164.09,11167.0,157.1674,157.292,156.9758,157.2249,11167.0
2022-10-25 11:10:00,164.12,164.16,163.92,164.01,9136.0,157.2537,157.292,157.062,157.1483,9136.0
2022-10-25 11:15:00,164.0,164.14,163.88,164.07,11709.0,157.1387,157.2728,157.0237,157.2057,11709.0
2022-10-25 11:20:00,163.98,164.1,163.9,164.02,6608.0,157.1195,157.2345,157.0429,157.1578,6608.0
2022-10-25 11:25:00,164.01,164.13,163.66,163.67,7620.0,157.1483,157.2632,156.8129,156.8225,7620.0
2022-10-25 11:30:00,163.67,164.03,163.66,164.02,7056.0,156.8225,157.1674,156.8129,157.1578,7056.0
2022-10-25 11:35:00,164.01,164.07,163.97,163.97,9214.0,157.1483,157.2057,157.1099,157.1099,9214.0
2022-10-25 11:40:00,163.99,164.05,163.86,163.94,5092.0,157.1291,157.1866,157.0045,157.0812,5092.0
2022-10-25 11:45:00,164.0,164.02,163.93,163.95,7960.0,157.1387,157.1578,157.0716,157.0908,7960.0
2022-10-25 11:50:00,163.95,164.15,163.95,164.01,12023.0,157.0908,157.2824,157.0908,157.1483,12023.0
2022-10-25 11:55:00,164.02,164.1,163.87,163.91,8458.0,157.1578,157.2345,157.0141,157.0524,8458.0
2022-10-25 12:00:00,163.93,163.94,163.69,163.69,8353.0,157.0716,157.0812,156.8416,156.8416,8353.0
2022-10-25 12:05:00,163.68,163.91,163.63,163.84,9030.0,156.8321,157.0524,156.7842,156.9854,9030.0
2022-10-25 12:10:00,163.86,163.97,163.84,163.95,4750.0,157.0045,157.1099,156.9854,157.0908,4750.0
2022-10-25 12:15:00,163.89,164.01,163.85,164.01,4900.0,157.0333,157.1483,156.9949,157.1483,4900.0
2022-10-25 12:20:00,164.04,164.04,163.83,163.83,5439.0,157.177,157.177,156.9758,156.9758,5439.0
2022-10-25 12:25:00,163.8,163.8,163.63,163.64,11631.0,156.947,156.947,156.7842,156.7937,11631.0
2022-10-25 12:30:00,163.66,163.76,163.62,163.67,7835.0,156.8129,156.9087,156.7746,156.8225,7835.0
2022-10-25 12:35:00,163.69,163.94,163.67,163.82,9836.0,156.8416,157.0812,156.8225,156.9662,9836.0
2022-10-25 12:40:00,163.79,164.04,163.72,164.02,8368.0,156.9375,157.177,156.8704,157.1578,8368.0
2022-10-25 12:45:00,164.02,164.08,163.9,163.92,12118.0,157.1578,157.2153,157.0429,157.062,12118.0
2022-10-25 12:50:00,163.9,163.96,163.77,163.79,9266.0,157.0429,157.1003,156.9183,156.9375,9266.0
2022-10-25 12:55:00,163.75,163.82,163.69,163.7,5909.0,156.8991,156.9662,156.8416,156.8512,5909.0
2022-10-25 13:00:00,163.73,163.8,163.43,163.43,3916.0,156.88,156.947,156.5925,156.5925,3916.0
2022-10-25 13:05:00,163.47,163.54,163.23,163.49,5836.0,156.6308,156.6979,156.4009,156.65,5836.0
2022-10-25 13:10:00,163.46,163.6,163.4,163.43,14845.0,156.6213,156.7554,156.5638,156.5925,14845.0
2022-10-25 13:15:00,163.43,163.58,163.15,163.16,17246.0,156.5925,156.7362,156.3242,156.3338,17246.0
2022-10-25 13:20:00,163.17,163.33,163.09,163.26,5274.0,156.3434,156.4967,156.2667,156.4296,5274.0
2022-10-25 13:25:00,163.3,163.42,163.27,163.38,5794.0,156.468,156.5829,156.4392,156.5446,5794.0
2022-10-25 13:30:00,163.45,163.76,163.45,163.64,5073.0,156.6117,156.9087,156.6117,156.7937,5073.0
2022-10-25 13:35:00,163.62,163.79,163.57,163.71,7368.0,156.7746,156.9375,156.7267,156.8608,7368.0
2022-10-25 13:40:00,163.68,163.81,163.63,163.67,11115.0,156.8321,156.9566,156.7842,156.8225,11115.0
2022-10-25 13:45:00,163.64,163.73,163.5,163.73,13355.0,156.7937,156.88,156.6596,156.88,13355.0
2022-10-25 13:50:00,163.74,163.75,163.64,163.73,7101.0,156.8896,156.8991,156.7937,156.88,7101.0
2022-10-25 13:55:00,163.71,163.84,163.68,163.69,4642.0,156.8608,156.9854,156.8321,156.8416,4642.0
2022-10-25 14:00:00,163.71,163.96,163.68,163.96,14978.0,156.8608,157.1003,156.8321,157.1003,14978.0
2022-10-25 14:05:00,163.94,164.13,163.78,163.97,45535.0,157.0812,157.2632,156.9279,157.1099,45535.0
2022-10-25 14:10:00,163.95,164.02,163.88,163.89,7278.0,157.0908,157.1578,157.0237,157.0333,7278.0
2022-10-25 14:15:00,163.87,164.02,163.86,164.0,12987.0,157.0141,157.1578,157.0045,157.1387,12987.0
2022-10-25 14:20:00,164.0,164.05,163.95,164.0,11793.0,157.1387,157.1866,157.0908,157.1387,11793.0
2022-10-25 14:25:00,163.99,164.04,163.93,163.97,13177.0,157.1291,157.177,157.0716,157.1099,13177.0
2022-10-25 14:30:00,163.96,164.24,163.93,164.22,17581.0,157.1003,157.3686,157.0716,157.3495,17581.0
2022-10-25 14:35:00,164.25,164.31,164.18,164.19,12706.0,157.3782,157.4357,157.3111,157.3207,12706.0
2022-10-25 14:40:00,164.17,164.24,164.06,164.14,10595.0,157.3016,157.3686,157.1962,157.2728,10595.0
2022-10-25 14:45:00,164.15,164.22,164.02,164.19,9258.0,157.2824,157.3495,157.1578,157.3207,9258.0
2022-10-25 14:50:00,164.2,164.32,164.16,164.29,8626.0,157.3303,157.4453,157.292,157.4165,8626.0
2022-10-25 14:55:00,164.29,164.34,164.11,164.13,9767.0,157.4165,157.4644,157.2441,157.2632,9767.0
2022-10-25 15:00:00,164.16,164.22,164.08,164.2,8504.0,157.292,157.3495,157.2153,157.3303,8504.0
2022-10-25 15:05:00,164.22,164.37,164.19,164.37,8799.0,157.3495,157.4932,157.3207,157.4932,8799.0
2022-10-25 15:10:00,164.33,164.42,164.26,164.42,13481.0,157.4549,157.5411,157.3878,157.5411,13481.0
2022-10-25 15:15:00,164.42,164.51,164.33,164.48,10316.0,157.5411,157.6273,157.4549,157.5986,10316.0
2022-10-25 15:20:00,164.47,164.63,164.41,164.56,19896.0,157.589,157.7423,157.5315,157.6752,19896.0
2022-10-25 15:25:00,164.56,164.68,164.53,164.68,12519.0,157.6752,157.7902,157.6465,157.7902,12519.0
2022-10-25 15:30:00,164.7,164.81,164.62,164.72,24485.0,157.8094,157.9148,157.7327,157.8286,24485.0
2022-10-25 15:35:00,164.72,164.9,164.68,164.9,26652.0,157.8286,158.001,157.7902,158.001,26652.0
2022-10-25 15:40:00,164.89,165.12,164.84,165.09,32656.0,157.9914,158.2118,157.9435,158.1831,32656.0
2022-10-25 15:45:00,165.1,165.13,164.9,164.97,25212.0,158.1927,158.2214,158.001,158.0681,25212.0
2022-10-25 15:50:00,164.99,165.13,164.91,165.03,36639.0,158.0873,158.2214,158.0106,158.1256,36639.0
2022-10-25 15:55:00,165.0,165.23,164.82,165.05,101780.0,158.0968,158.3172,157.9244,158.1447,101780.0
2022-10-26 09:30:00,166.79,167.53,164.04,164.04,64472.0,159.8119,160.521,157.177,157.177,64472.0
2022-10-26 09:35:00,164.03,164.08,159.72,162.05,129647.0,157.1674,157.2153,153.0377,155.2703,129647.0
2022-10-26 09:40:00,162.05,163.72,161.78,161.91,35067.0,155.2703,156.8704,155.0116,155.1361,35067.0
2022-10-26 09:45:00,162.17,162.23,160.0,160.59,40093.0,155.3852,155.4427,153.306,153.8713,40093.0
2022-10-26 09:50:00,160.65,161.52,160.25,161.02,25539.0,153.9288,154.7624,153.5456,154.2833,25539.0
2022-10-26 09:55:00,161.1,161.62,160.77,161.14,18084.0,154.36,154.8582,154.0438,154.3983,18084.0
2022-10-26 10:00:00,161.25,162.32,161.13,162.23,27494.0,154.5037,155.529,154.3887,155.4427,27494.0
2022-10-26 10:05:00,162.27,162.99,162.23,162.63,21964.0,155.4811,156.1709,155.4427,155.826,21964.0
2022-10-26 10:10:00,162.63,162.74,162.19,162.53,13443.0,155.826,155.9314,155.4044,155.7302,13443.0
2022-10-26 10:15:00,162.52,163.33,162.33,163.24,16496.0,155.7206,156.4967,155.5385,156.4105,16496.0
2022-10-26 10:20:00,163.23,163.56,163.1,163.41,15240.0,156.4009,156.7171,156.2763,156.5734,15240.0
2022-10-26 10:25:00,163.49,164.31,163.41,163.95,19156.0,156.65,157.4357,156.5734,157.0908,19156.0
2022-10-26 10:30:00,163.87,164.04,162.57,162.63,17630.0,157.0141,157.177,155.7685,155.826,17630.0
2022-10-26 10:35:00,162.54,162.84,162.13,162.61,24289.0,155.7398,156.0272,155.3469,155.8068,24289.0
2022-10-26 10:40:00,162.68,162.99,162.61,162.8,8971.0,155.8739,156.1709,155.8068,155.9889,8971.0
2022-10-26 10:45:00,162.74,163.39,162.74,163.13,32029.0,155.9314,156.5542,155.9314,156.3051,32029.0
2022-10-26 10:50:00,163.14,163.58,163.13,163.46,21897.0,156.3147,156.7362,156.3051,156.6213,21897.0
2022-10-26 10:55:00,163.34,163.37,162.8,162.87,9256.0,156.5063,156.535,155.9889,156.056,9256.0
2022-10-26 11:00:00,162.81,163.36,162.71,163.36,12103.0,155.9985,156.5255,155.9026,156.5255,12103.0
2022-10-26 11:05:00,163.37,163.43,162.87,163.05,16203.0,156.535,156.5925,156.056,156.2284,16203.0
2022-10-26 11:10:00,162.99,163.31,162.83,162.85,11616.0,156.1709,156.4775,156.0176,156.0368,11616.0
2022-10-26 11:15:00,162.9,162.96,162.24,162.25,15020.0,156.0847,156.1422,155.4523,155.4619,15020.0
2022-10-26 11:20:00,162.27,162.57,161.8,162.57,36498.0,155.4811,155.7685,155.0307,155.7685,36498.0
2022-10-26 11:25:00,162.65,163.14,162.5,162.92,17262.0,155.8452,156.3147,155.7014,156.1039,17262.0
2022-10-26 11:30:00,162.85,163.37,162.81,163.13,20887.0,156.0368,156.535,155.9985,156.3051,20887.0
2022-10-26 11:35:00,163.13,163.13,162.79,162.91,11283.0,156.3051,156.3051,155.9793,156.0943,11283.0
2022-10-26 11:40:00,162.87,163.0,162.67,162.67,11315.0,156.056,156.1805,155.8643,155.8643,11315.0
2022-10-26 11:45:00,162.72,162.87,162.64,162.79,14547.0,155.9122,156.056,155.8356,155.9793,14547.0
2022-10-26 11:50:00,162.83,162.83,162.5,162.56,8375.0,156.0176,156.0176,155.7014,155.7589,8375.0
2022-10-26 11:55:00,162.55,162.55,162.18,162.21,17500.0,155.7493,155.7493,155.3948,155.4236,17500.0
2022-10-26 12:00:00,162.24,162.28,161.94,162.13,15633.0,155.4523,155.4906,155.1649,155.3469,15633.0
2022-10-26 12:05:00,162.08,162.18,161.69,161.81,10745.0,155.299,155.3948,154.9253,155.0403,10745.0
2022-10-26 12:10:00,161.83,161.91,161.45,161.5,11626.0,155.0595,155.1361,154.6954,154.7433,11626.0
2022-10-26 12:15:00,161.44,161.44,160.95,161.28,22691.0,154.6858,154.6858,154.2163,154.5325,22691.0
2022-10-26 12:20:00,161.27,161.43,161.21,161.38,9061.0,154.5229,154.6762,154.4654,154.6283,9061.0
2022-10-26 12:25:00,161.41,161.41,161.09,161.25,14928.0,154.657,154.657,154.3504,154.5037,14928.0
2022-10-26 12:30:00,161.18,161.31,161.04,161.05,8278.0,154.4367,154.5612,154.3025,154.3121,8278.0
2022-10-26 12:35:00,161.08,161.1,160.87,160.95,24223.0,154.3408,154.36,154.1396,154.2163,24223.0
2022-10-26 12:40:00,161.01,161.31,160.83,161.05,17569.0,154.2738,154.5612,154.1013,154.3121,17569.0
2022-10-26 12:45:00,161.05,161.15,160.79,160.84,15224.0,154.3121,154.4079,154.063,154.1109,15224.0
2022-10-26 12:50:00,160.85,161.16,160.73,160.76,14895.0,154.1205,154.4175,154.0055,154.0342,14895.0
2022-10-26 12:55:00,160.75,160.97,160.67,160.67,18026.0,154.0246,154.2354,153.948,153.948,18026.0
2022-10-26 13:00:00,160.67,160.89,160.64,160.81,6962.0,153.948,154.1588,153.9192,154.0821,6962.0
2022-10-26 13:05:00,160.81,160.95,160.76,160.78,8973.0,154.0821,154.2163,154.0342,154.0534,8973.0
2022-10-26 13:10:00,160.81,160.94,160.6,160.85,9412.0,154.0821,154.2067,153.8809,154.1205,9412.0
2022-10-26 13:15:00,160.84,160.84,160.52,160.56,10351.0,154.1109,154.1109,153.8043,153.8426,10351.0
2022-10-26 13:20:00,160.56,160.67,160.22,160.27,16245.0,153.8426,153.948,153.5168,153.5647,16245.0
2022-10-26 13:25:00,160.31,160.34,160.04,160.11,16270.0,153.6031,153.6318,153.3444,153.4114,16270.0
2022-10-26 13:30:00,160.08,160.33,160.05,160.13,39258.0,153.3827,153.6222,153.3539,153.4306,39258.0
2022-10-26 13:35:00,160.2,160.29,159.69,159.96,41704.0,153.4977,153.5839,153.009,153.2677,41704.0
2022-10-26 13:40:00,159.96,160.36,159.96,160.26,18213.0,153.2677,153.651,153.2677,153.5551,18213.0
2022-10-26 13:45:00,160.26,160.44,160.14,160.2,13885.0,153.5551,153.7276,153.4402,153.4977,13885.0
2022-10-26 13:50:00,160.21,160.39,160.16,160.34,10643.0,153.5072,153.6797,153.4593,153.6318,10643.0
2022-10-26 13:55:00,160.38,160.65,160.33,160.49,13489.0,153.6701,153.9288,153.6222,153.7755,13489.0
2022-10-26 14:00:00,160.47,160.9,160.47,160.86,14589.0,153.7564,154.1684,153.7564,154.13,14589.0
2022-10-26 14:05:00,160.9,161.0,160.78,160.84,9070.0,154.1684,154.2642,154.0534,154.1109,9070.0
2022-10-26 14:10:00,160.87,161.19,160.87,161.05,11321.0,154.1396,154.4462,154.1396,154.3121,11321.0
2022-10-26 14:15:00,161.02,161.27,160.95,161.27,10282.0,154.2833,154.5229,154.2163,154.5229,10282.0
2022-10-26 14:20:00,161.25,161.25,160.99,161.0,8412.0,154.5037,154.5037,154.2546,154.2642,8412.0
2022-10-26 14:25:00,161.04,161.04,160.63,160.63,5170.0,154.3025,154.3025,153.9097,153.9097,5170.0
2022-10-26 14:30:00,160.67,160.67,160.45,160.46,4274.0,153.948,153.948,153.7372,153.7468,4274.0
2022-10-26 14:35:00,160.5,160.79,160.46,160.77,11056.0,153.7851,154.063,153.7468,154.0438,11056.0
2022-10-26 14:40:00,160.78,160.81,160.48,160.51,7044.0,154.0534,154.0821,153.7659,153.7947,7044.0
2022-10-26 14:45:00,160.55,160.7,160.47,160.67,9357.0,153.833,153.9767,153.7564,153.948,9357.0
2022-10-26 14:50:00,160.63,160.63,160.4,160.44,5744.0,153.9097,153.9097,153.6893,153.7276,5744.0
2022-10-26 14:55:00,160.4,160.44,160.28,160.28,9437.0,153.6893,153.7276,153.5743,153.5743,9437.0
2022-10-26 15:00:00,160.31,160.31,159.78,159.84,8428.0,153.6031,153.6031,153.0952,153.1527,8428.0
2022-10-26 15:05:00,159.84,160.01,159.79,160.01,12330.0,153.1527,153.3156,153.1048,153.3156,12330.0
2022-10-26 15:10:00,160.0,160.05,159.76,160.05,8945.0,153.306,153.3539,153.0761,153.3539,8945.0
2022-10-26 15:15:00,160.05,160.19,160.0,160.08,13601.0,153.3539,153.4881,153.306,153.3827,13601.0
2022-10-26 15:20:00,160.11,160.25,159.92,160.13,13233.0,153.4114,153.5456,153.2294,153.4306,13233.0
2022-10-26 15:25:00,160.09,160.29,159.98,160.27,14030.0,153.3923,153.5839,153.2869,153.5647,14030.0
2022-10-26 15:30:00,160.24,160.43,160.24,160.28,16646.0,153.536,153.718,153.536,153.5743,16646.0
2022-10-26 15:35:00,160.31,160.41,159.94,159.95,18778.0,153.6031,153.6989,153.2485,153.2581,18778.0
2022-10-26 15:40:00,159.95,160.31,159.94,160.31,22973.0,153.2581,153.6031,153.2485,153.6031,22973.0
2022-10-26 15:45:00,160.31,160.32,160.02,160.02,42579.0,153.6031,153.6126,153.3252,153.3252,42579.0
2022-10-26 15:50:00,160.04,160.09,159.73,160.02,79098.0,153.3444,153.3923,153.0473,153.3252,79098.0
2022-10-26 15:55:00,160.01,160.04,159.74,159.91,152878.0,153.3156,153.3444,153.0569,153.2198,152878.0
2022-10-27 09:30:00,160.19,160.99,160.18,160.53,35528.0,153.4881,154.2546,153.4785,153.8139,35528.0
2022-10-27 09:35:00,160.59,160.92,160.29,160.29,18476.0,153.8713,154.1875,153.5839,153.5839,18476.0
2022-10-27 09:40:00,160.31,160.31,159.2,159.69,17614.0,153.6031,153.6031,152.5395,153.009,17614.0
2022-10-27 09:45:00,159.74,160.0,159.35,160.0,47443.0,153.0569,153.306,152.6832,153.306,47443.0
2022-10-27 09:50:00,160.0,160.69,159.85,160.69,33018.0,153.306,153.9672,153.1623,153.9672,33018.0
2022-10-27 09:55:00,160.63,161.42,160.62,161.4,9668.0,153.9097,154.6666,153.9001,154.6475,9668.0
2022-10-27 10:00:00,161.3,161.65,161.16,161.59,10381.0,154.5516,154.887,154.4175,154.8295,10381.0
2022-10-27 10:05:00,161.56,161.8,161.0,161.16,8139.0,154.8008,155.0307,154.2642,154.4175,8139.0
2022-10-27 10:10:00,161.19,161.95,160.99,161.78,14620.0,154.4462,155.1744,154.2546,155.0116,14620.0
2022-10-27 10:15:00,161.78,161.94,161.47,161.68,9420.0,155.0116,155.1649,154.7145,154.9157,9420.0
2022-10-27 10:20:00,161.66,161.87,161.6,161.76,11163.0,154.8966,155.0978,154.8391,154.9924,11163.0
2022-10-27 10:25:00,161.68,161.89,161.64,161.79,8684.0,154.9157,155.117,154.8774,155.0211,8684.0
2022-10-27 10:30:00,161.74,161.84,161.37,161.44,12732.0,154.9732,155.069,154.6187,154.6858,12732.0
2022-10-27 10:35:00,161.38,161.46,161.16,161.33,9976.0,154.6283,154.7049,154.4175,154.5804,9976.0
2022-10-27 10:40:00,161.34,161.36,161.01,161.06,9987.0,154.59,154.6091,154.2738,154.3217,9987.0
2022-10-27 10:45:00,161.01,161.02,160.55,160.56,16921.0,154.2738,154.2833,153.833,153.8426,16921.0
2022-10-27 10:50:00,160.58,160.89,160.55,160.64,11014.0,153.8618,154.1588,153.833,153.9192,11014.0
2022-10-27 10:55:00,160.55,160.59,160.17,160.23,11090.0,153.833,153.8713,153.4689,153.5264,11090.0
2022-10-27 11:00:00,160.24,160.41,160.14,160.27,15918.0,153.536,153.6989,153.4402,153.5647,15918.0
2022-10-27 11:05:00,160.29,160.29,159.71,159.87,10588.0,153.5839,153.5839,153.0282,153.1815,10588.0
2022-10-27 11:10:00,159.83,160.21,159.72,159.87,10637.0,153.1431,153.5072,153.0377,153.1815,10637.0
2022-10-27 11:15:00,159.87,159.92,159.58,159.71,8861.0,153.1815,153.2294,152.9036,153.0282,8861.0
2022-10-27 11:20:00,159.72,159.73,159.57,159.71,8076.0,153.0377,153.0473,152.894,153.0282,8076.0
2022-10-27 11:25:00,159.71,159.85,159.59,159.83,12707.0,153.0282,153.1623,152.9132,153.1431,12707.0
2022-10-27 11:30:00,159.73,159.8,159.52,159.52,6939.0,153.0473,153.1144,152.8461,152.8461,6939.0
2022-10-27 11:35:00,159.44,159.68,159.05,159.05,12088.0,152.7695,152.9994,152.3958,152.3958,12088.0
2022-10-27 11:40:00,159.05,159.25,158.98,159.03,19062.0,152.3958,152.5874,152.3287,152.3766,19062.0
2022-10-27 11:45:00,159.0,159.2,158.93,159.1,11104.0,152.3479,152.5395,152.2808,152.4437,11104.0
2022-10-27 11:50:00,159.1,159.3,159.0,159.23,10107.0,152.4437,152.6353,152.3479,152.5682,10107.0
2022-10-27 11:55:00,159.27,159.35,159.16,159.26,7193.0,152.6066,152.6832,152.5012,152.597,7193.0
2022-10-27 12:00:00,159.27,159.6,159.19,159.48,8743.0,152.6066,152.9228,152.5299,152.8078,8743.0
2022-10-27 12:05:00,159.47,159.69,159.42,159.53,4818.0,152.7982,153.009,152.7503,152.8557,4818.0
2022-10-27 12:10:00,159.47,159.56,159.35,159.42,7577.0,152.7982,152.8844,152.6832,152.7503,7577.0
2022-10-27 12:15:00,159.5,159.6,159.44,159.51,9411.0,152.8269,152.9228,152.7695,152.8365,9411.0
2022-10-27 12:20:00,159.6,159.8,159.5,159.76,8421.0,152.9228,153.1144,152.8269,153.0761,8421.0
2022-10-27 12:25:00,159.76,159.76,159.33,159.33,6113.0,153.0761,153.0761,152.6641,152.6641,6113.0
2022-10-27 12:30:00,159.27,159.55,159.21,159.44,17073.0,152.6066,152.8749,152.5491,152.7695,17073.0
2022-10-27 12:35:00,159.53,159.53,159.3,159.45,4482.0,152.8557,152.8557,152.6353,152.779,4482.0
2022-10-27 12:40:00,159.47,159.83,159.39,159.83,8891.0,152.7982,153.1431,152.7215,153.1431,8891.0
2022-10-27 12:45:00,159.72,160.07,159.7,160.06,6329.0,153.0377,153.3731,153.0186,153.3635,6329.0
2022-10-27 12:50:00,160.01,160.02,159.89,159.96,7207.0,153.3156,153.3252,153.2006,153.2677,7207.0
2022-10-27 12:55:00,159.96,160.19,159.9,160.14,8493.0,153.2677,153.4881,153.2102,153.4402,8493.0
2022-10-27 13:00:00,160.14,160.29,160.07,160.22,8188.0,153.4402,153.5839,153.3731,153.5168,8188.0
2022-10-27 13:05:00,160.21,160.58,160.15,160.58,8567.0,153.5072,153.8618,153.4497,153.8618,8567.0
2022-10-27 13:10:00,160.54,160.54,160.42,160.42,9404.0,153.8234,153.8234,153.7085,153.7085,9404.0
2022-10-27 13:15:00,160.44,160.47,160.25,160.4,12566.0,153.7276,153.7564,153.5456,153.6893,12566.0
2022-10-27 13:20:00,160.43,160.48,160.24,160.24,4917.0,153.718,153.7659,153.536,153.536,4917.0
2022-10-27 13:25:00,160.28,160.28,160.0,160.01,6031.0,153.5743,153.5743,153.306,153.3156,6031.0
2022-10-27 13:30:00,160.02,160.15,160.02,160.09,11874.0,153.3252,153.4497,153.3252,153.3923,11874.0
2022-10-27 13:35:00,160.02,160.07,159.79,159.96,8674.0,153.3252,153.3731,153.1048,153.2677,8674.0
2022-10-27 13:40:00,159.91,160.01,159.89,159.9,3598.0,153.2198,153.3156,153.2006,153.2102,3598.0
2022-10-27 13:45:00,159.9,159.9,159.62,159.69,5960.0,153.2102,153.2102,152.9419,153.009,5960.0
2022-10-27 13:50:00,159.72,159.73,159.46,159.6,8002.0,153.0377,153.0473,152.7886,152.9228,8002.0
2022-10-27 13:55:00,159.63,159.71,159.43,159.47,9968.0,152.9515,153.0282,152.7599,152.7982,9968.0
2022-10-27 14:00:00,159.44,159.57,159.41,159.53,11462.0,152.7695,152.894,152.7407,152.8557,11462.0
2022-10-27 14:05:00,159.52,159.52,159.33,159.34,3893.0,152.8461,152.8461,152.6641,152.6736,3893.0
2022-10-27 14:10:00,159.34,159.37,159.25,159.36,23987.0,152.6736,152.7024,152.5874,152.6928,23987.0
2022-10-27 14:15:00,159.33,159.33,159.11,159.3,16655.0,152.6641,152.6641,152.4533,152.6353,16655.0
2022-10-27 14:20:00,159.35,159.37,159.12,159.16,3950.0,152.6832,152.7024,152.4628,152.5012,3950.0
2022-10-27 14:25:00,159.15,159.15,158.8,158.84,10767.0,152.4916,152.4916,152.1562,152.1946,10767.0
2022-10-27 14:30:00,158.81,158.87,158.65,158.87,12069.0,152.1658,152.2233,152.0125,152.2233,12069.0
2022-10-27 14:35:00,158.81,158.82,158.68,158.71,10962.0,152.1658,152.1754,152.0412,152.07,10962.0
2022-10-27 14:40:00,158.72,158.82,158.65,158.67,11937.0,152.0796,152.1754,152.0125,152.0317,11937.0
2022-10-27 14:45:00,158.69,158.81,158.66,158.69,11261.0,152.0508,152.1658,152.0221,152.0508,11261.0
2022-10-27 14:50:00,158.69,158.93,158.68,158.88,14495.0,152.0508,152.2808,152.0412,152.2329,14495.0
2022-10-27 14:55:00,158.92,158.94,158.67,158.76,10670.0,152.2712,152.2904,152.0317,152.1179,10670.0
2022-10-27 15:00:00,158.76,159.03,158.76,158.96,14821.0,152.1179,152.3766,152.1179,152.3095,14821.0
2022-10-27 15:05:00,158.94,158.97,158.67,158.67,7688.0,152.2904,152.3191,152.0317,152.0317,7688.0
2022-10-27 15:10:00,158.69,158.75,158.54,158.74,10859.0,152.0508,152.1083,151.9071,152.0987,10859.0
2022-10-27 15:15:00,158.7,158.73,158.52,158.59,9467.0,152.0604,152.0892,151.8879,151.955,9467.0
2022-10-27 15:20:00,158.6,158.79,158.57,158.77,15417.0,151.9646,152.1466,151.9359,152.1275,15417.0
2022-10-27 15:25:00,158.76,158.84,158.64,158.69,17261.0,152.1179,152.1946,152.0029,152.0508,17261.0
2022-10-27 15:30:00,158.67,158.96,158.57,158.91,27820.0,152.0317,152.3095,151.9359,152.2616,27820.0
2022-10-27 15:35:00,158.91,159.08,158.82,158.83,27150.0,152.2616,152.4245,152.1754,152.185,27150.0
2022-10-27 15:40:00,158.81,158.86,158.35,158.37,55681.0,152.1658,152.2137,151.7251,151.7442,55681.0
2022-10-27 15:45:00,158.35,158.55,158.23,158.29,62726.0,151.7251,151.9167,151.6101,151.6676,62726.0
2022-10-27 15:50:00,158.31,158.37,157.82,157.88,82421.0,151.6867,151.7442,151.2172,151.2747,82421.0
2022-10-27 15:55:00,157.88,158.38,157.71,158.36,213376.0,151.2747,151.7538,151.1118,151.7346,213376.0
2022-10-28 09:30:00,157.5,158.0,157.25,157.37,35173.0,150.9106,151.3897,150.6711,150.7861,35173.0
2022-10-28 09:35:00,157.18,157.52,156.7,157.5,19796.0,150.604,150.9298,150.1441,150.9106,19796.0
2022-10-28 09:40:00,157.59,157.72,157.08,157.26,30142.0,150.9969,151.1214,150.5082,150.6807,30142.0
2022-10-28 09:45:00,157.17,157.27,156.76,157.05,13326.0,150.5944,150.6902,150.2016,150.4794,13326.0
2022-10-28 09:50:00,156.96,156.97,156.65,156.74,22356.0,150.3932,150.4028,150.0962,150.1824,22356.0
2022-10-28 09:55:00,156.82,157.5,156.82,157.46,7726.0,150.2591,150.9106,150.2591,150.8723,7726.0
2022-10-28 10:00:00,157.33,157.33,156.43,156.52,11273.0,150.7477,150.7477,149.8854,149.9716,11273.0
2022-10-28 10:05:00,156.53,157.0,156.3,157.0,23124.0,149.9812,150.4315,149.7608,150.4315,23124.0
2022-10-28 10:10:00,156.93,157.01,156.53,156.81,17668.0,150.3645,150.4411,149.9812,150.2495,17668.0
2022-10-28 10:15:00,156.78,157.11,156.64,156.88,13526.0,150.2207,150.5369,150.0866,150.3166,13526.0
2022-10-28 10:20:00,156.81,157.02,156.79,157.02,15885.0,150.2495,150.4507,150.2303,150.4507,15885.0
2022-10-28 10:25:00,156.99,157.18,156.8,157.02,33263.0,150.422,150.604,150.2399,150.4507,33263.0
2022-10-28 10:30:00,157.04,157.53,157.03,157.42,64328.0,150.4699,150.9394,150.4603,150.834,64328.0
2022-10-28 10:35:00,157.39,157.49,157.26,157.32,17641.0,150.8052,150.901,150.6807,150.7381,17641.0
2022-10-28 10:40:00,157.31,157.31,157.01,157.09,12197.0,150.7286,150.7286,150.4411,150.5178,12197.0
2022-10-28 10:45:00,157.08,157.41,157.04,157.29,11348.0,150.5082,150.8244,150.4699,150.7094,11348.0
2022-10-28 10:50:00,157.3,157.35,157.05,157.19,10161.0,150.719,150.7669,150.4794,150.6136,10161.0
2022-10-28 10:55:00,157.22,157.22,156.91,156.91,10459.0,150.6423,150.6423,150.3453,150.3453,10459.0
2022-10-28 11:00:00,156.9,157.0,156.38,156.42,13748.0,150.3357,150.4315,149.8375,149.8758,13748.0
2022-10-28 11:05:00,156.42,156.61,156.41,156.44,6846.0,149.8758,150.0579,149.8662,149.895,6846.0
2022-10-28 11:10:00,156.44,156.65,156.35,156.52,25985.0,149.895,150.0962,149.8087,149.9716,25985.0
2022-10-28 11:15:00,156.48,156.54,156.34,156.42,9602.0,149.9333,149.9908,149.7991,149.8758,9602.0
2022-10-28 11:20:00,156.42,156.75,156.41,156.65,10131.0,149.8758,150.192,149.8662,150.0962,10131.0
2022-10-28 11:25:00,156.63,156.83,156.44,156.72,6195.0,150.077,150.2686,149.895,150.1633,6195.0
2022-10-28 11:30:00,156.74,156.89,156.74,156.83,4338.0,150.1824,150.3261,150.1824,150.2686,4338.0
2022-10-28 11:35:00,156.84,156.84,156.6,156.61,4399.0,150.2782,150.2782,150.0483,150.0579,4399.0
2022-10-28 11:40:00,156.6,156.9,156.59,156.9,9544.0,150.0483,150.3357,150.0387,150.3357,9544.0
2022-10-28 11:45:00,156.85,156.92,156.73,156.75,4289.0,150.2878,150.3549,150.1728,150.192,4289.0
2022-10-28 11:50:00,156.75,156.83,156.52,156.52,4867.0,150.192,150.2686,149.9716,149.9716,4867.0
2022-10-28 11:55:00,156.53,156.63,156.49,156.59,7583.0,149.9812,150.077,149.9429,150.0387,7583.0
2022-10-28 12:00:00,156.61,156.64,156.5,156.56,5498.0,150.0579,150.0866,149.9525,150.0099,5498.0
2022-10-28 12:05:00,156.56,156.83,156.55,156.77,28674.0,150.0099,150.2686,150.0004,150.2112,28674.0
2022-10-28 12:10:00,156.77,156.91,156.73,156.91,4901.0,150.2112,150.3453,150.1728,150.3453,4901.0
2022-10-28 12:15:00,156.96,157.43,156.96,157.27,26472.0,150.3932,150.8435,150.3932,150.6902,26472.0
2022-10-28 12:20:00,157.27,157.44,157.15,157.28,16942.0,150.6902,150.8531,150.5753,150.6998,16942.0
2022-10-28 12:25:00,157.33,157.39,157.25,157.32,23511.0,150.7477,150.8052,150.6711,150.7381,23511.0
2022-10-28 12:30:00,157.32,157.42,157.24,157.39,7618.0,150.7381,150.834,150.6615,150.8052,7618.0
2022-10-28 12:35:00,157.42,157.46,157.15,157.17,25684.0,150.834,150.8723,150.5753,150.5944,25684.0
2022-10-28 12:40:00,157.21,157.22,157.0,157.1,7882.0,150.6328,150.6423,150.4315,150.5274,7882.0
2022-10-28 12:45:00,157.09,157.1,156.94,157.1,5195.0,150.5178,150.5274,150.374,150.5274,5195.0
2022-10-28 12:50:00,157.06,157.17,157.04,157.17,3280.0,150.489,150.5944,150.4699,150.5944,3280.0
2022-10-28 12:55:00,157.15,157.15,156.98,157.08,4606.0,150.5753,150.5753,150.4124,150.5082,4606.0
2022-10-28 13:00:00,157.09,157.12,156.92,156.92,9376.0,150.5178,150.5465,150.3549,150.3549,9376.0
2022-10-28 13:05:00,156.94,157.22,156.93,157.2,6803.0,150.374,150.6423,150.3645,150.6232,6803.0
2022-10-28 13:10:00,157.17,157.21,157.1,157.16,5621.0,150.5944,150.6328,150.5274,150.5848,5621.0
2022-10-28 13:15:00,157.16,157.16,156.96,156.97,8531.0,150.5848,150.5848,150.3932,150.4028,8531.0
2022-10-28 13:20:00,156.95,157.02,156.93,156.93,3930.0,150.3836,150.4507,150.3645,150.3645,3930.0
2022-10-28 13:25:00,156.95,157.16,156.88,157.11,7963.0,150.3836,150.5848,150.3166,150.5369,7963.0
2022-10-28 13:30:00,157.13,157.2,157.08,157.19,5966.0,150.5561,150.6232,150.5082,150.6136,5966.0
2022-10-28 13:35:00,157.2,157.29,157.16,157.21,6235.0,150.6232,150.7094,150.5848,150.6328,6235.0
2022-10-28 13:40:00,157.19,157.26,157.14,157.24,6114.0,150.6136,150.6807,150.5657,150.6615,6114.0
2022-10-28 13:45:00,157.24,157.45,157.23,157.31,8292.0,150.6615,150.8627,150.6519,150.7286,8292.0
2022-10-28 13:50:00,157.27,157.33,157.2,157.22,12564.0,150.6902,150.7477,150.6232,150.6423,12564.0
2022-10-28 13:55:00,157.22,157.27,157.16,157.23,9315.0,150.6423,150.6902,150.5848,150.6519,9315.0
2022-10-28 14:00:00,157.25,157.38,157.09,157.14,8742.0,150.6711,150.7956,150.5178,150.5657,8742.0
2022-10-28 14:05:00,157.14,157.21,157.07,157.1,5682.0,150.5657,150.6328,150.4986,150.5274,5682.0
2022-10-28 14:10:00,157.07,157.18,157.04,157.16,5618.0,150.4986,150.604,150.4699,150.5848,5618.0
2022-10-28 14:15:00,157.17,157.21,157.09,157.09,9973.0,150.5944,150.6328,150.5178,150.5178,9973.0
2022-10-28 14:20:00,157.13,157.3,157.1,157.26,18750.0,150.5561,150.719,150.5274,150.6807,18750.0
2022-10-28 14:25:00,157.24,157.34,157.18,157.31,13490.0,150.6615,150.7573,150.604,150.7286,13490.0
2022-10-28 14:30:00,157.28,157.5,157.25,157.48,20294.0,150.6998,150.9106,150.6711,150.8915,20294.0
2022-10-28 14:35:00,157.54,157.82,157.54,157.8,9602.0,150.9489,151.2172,150.9489,151.1981,9602.0
2022-10-28 14:40:00,157.8,157.94,157.74,157.77,15647.0,151.1981,151.3322,151.1406,151.1693,15647.0
2022-10-28 14:45:00,157.75,157.81,157.69,157.71,12902.0,151.1502,151.2076,151.0927,151.1118,12902.0
2022-10-28 14:50:00,157.72,157.77,157.58,157.63,10808.0,151.1214,151.1693,150.9873,151.0352,10808.0
2022-10-28 14:55:00,157.6,157.7,157.56,157.68,10358.0,151.0064,151.1022,150.9681,151.0831,10358.0
2022-10-28 15:00:00,157.67,157.76,157.59,157.67,11483.0,151.0735,151.1597,150.9969,151.0735,11483.0
2022-10-28 15:05:00,157.69,157.69,157.42,157.42,12452.0,151.0927,151.0927,150.834,150.834,12452.0
2022-10-28 15:10:00,157.43,157.47,157.35,157.45,17312.0,150.8435,150.8819,150.7669,150.8627,17312.0
2022-10-28 15:15:00,157.44,157.48,157.34,157.43,13110.0,150.8531,150.8915,150.7573,150.8435,13110.0
2022-10-28 15:20:00,157.41,157.42,157.31,157.39,12398.0,150.8244,150.834,150.7286,150.8052,12398.0
2022-10-28 15:25:00,157.4,157.68,157.37,157.56,17224.0,150.8148,151.0831,150.7861,150.9681,17224.0
2022-10-28 15:30:00,157.56,157.68,157.48,157.53,13838.0,150.9681,151.0831,150.8915,150.9394,13838.0
2022-10-28 15:35:00,157.49,157.64,157.43,157.47,18433.0,150.901,151.0448,150.8435,150.8819,18433.0
2022-10-28 15:40:00,157.45,157.45,157.22,157.3,31815.0,150.8627,150.8627,150.6423,150.719,31815.0
2022-10-28 15:45:00,157.29,157.31,157.19,157.26,30140.0,150.7094,150.7286,150.6136,150.6807,30140.0
2022-10-28 15:50:00,157.27,157.64,157.12,157.54,66087.0,150.6902,151.0448,150.5465,150.9489,66087.0
2022-10-28 15:55:00,157.56,157.9,157.44,157.75,193030.0,150.9681,151.2939,150.8531,151.1502,193030.0
2022-10-31 09:30:00,157.76,158.94,157.01,158.75,87975.0,151.1597,152.2904,150.4411,152.1083,87975.0
2022-10-31 09:35:00,158.66,159.87,158.47,159.6,38864.0,152.0221,153.1815,151.84,152.9228,38864.0
2022-10-31 09:40:00,159.58,159.93,159.41,159.87,16210.0,152.9036,153.239,152.7407,153.1815,16210.0
2022-10-31 09:45:00,159.83,160.22,159.64,159.75,20673.0,153.1431,153.5168,152.9611,153.0665,20673.0
2022-10-31 09:50:00,159.76,160.52,159.54,160.42,44417.0,153.0761,153.8043,152.8653,153.7085,44417.0
2022-10-31 09:55:00,160.38,160.38,159.69,159.79,9025.0,153.6701,153.6701,153.009,153.1048,9025.0
2022-10-31 10:00:00,159.79,159.82,159.32,159.44,22060.0,153.1048,153.1336,152.6545,152.7695,22060.0
2022-10-31 10:05:00,159.38,159.38,159.02,159.14,10745.0,152.712,152.712,152.367,152.482,10745.0
2022-10-31 10:10:00,159.17,159.41,158.96,159.23,11604.0,152.5107,152.7407,152.3095,152.5682,11604.0
2022-10-31 10:15:00,159.44,159.9,159.44,159.83,16524.0,152.7695,153.2102,152.7695,153.1431,16524.0
2022-10-31 10:20:00,159.83,159.87,159.45,159.48,21663.0,153.1431,153.1815,152.779,152.8078,21663.0
2022-10-31 10:25:00,159.44,159.56,158.86,158.95,18364.0,152.7695,152.8844,152.2137,152.3,18364.0
2022-10-31 10:30:00,158.9,159.49,158.87,159.46,9912.0,152.252,152.8174,152.2233,152.7886,9912.0
2022-10-31 10:35:00,159.38,159.41,159.22,159.27,7806.0,152.712,152.7407,152.5587,152.6066,7806.0
2022-10-31 10:40:00,159.27,159.27,158.83,158.99,10527.0,152.6066,152.6066,152.185,152.3383,10527.0
2022-10-31 10:45:00,158.99,158.99,158.58,158.66,8941.0,152.3383,152.3383,151.9454,152.0221,8941.0
2022-10-31 10:50:00,158.68,158.78,158.4,158.4,7101.0,152.0412,152.1371,151.773,151.773,7101.0
2022-10-31 10:55:00,158.4,158.69,158.2,158.66,16009.0,151.773,152.0508,151.5813,152.0221,16009.0
2022-10-31 11:00:00,158.66,159.47,158.61,159.46,8019.0,152.0221,152.7982,151.9742,152.7886,8019.0
2022-10-31 11:05:00,159.47,159.73,159.26,159.47,35238.0,152.7982,153.0473,152.597,152.7982,35238.0
2022-10-31 11:10:00,159.47,159.49,159.35,159.45,7660.0,152.7982,152.8174,152.6832,152.779,7660.0
2022-10-31 11:15:00,159.45,159.79,159.41,159.42,11849.0,152.779,153.1048,152.7407,152.7503,11849.0
2022-10-31 11:20:00,159.39,159.39,159.02,159.27,8557.0,152.7215,152.7215,152.367,152.6066,8557.0
2022-10-31 11:25:00,159.35,159.35,159.08,159.08,5537.0,152.6832,152.6832,152.4245,152.4245,5537.0
2022-10-31 11:30:00,159.13,159.23,158.99,159.04,8731.0,152.4724,152.5682,152.3383,152.3862,8731.0
2022-10-31 11:35:00,159.05,159.17,158.72,158.72,13679.0,152.3958,152.5107,152.0796,152.0796,13679.0
2022-10-31 11:40:00,158.71,159.08,158.7,159.07,10046.0,152.07,152.4245,152.0604,152.4149,10046.0
2022-10-31 11:45:00,159.07,159.12,158.84,158.86,9070.0,152.4149,152.4628,152.1946,152.2137,9070.0
2022-10-31 11:50:00,158.86,159.27,158.86,159.23,12533.0,152.2137,152.6066,152.2137,152.5682,12533.0
2022-10-31 11:55:00,159.17,159.39,158.93,159.18,27469.0,152.5107,152.7215,152.2808,152.5203,27469.0
2022-10-31 12:00:00,159.21,159.21,158.98,159.19,7350.0,152.5491,152.5491,152.3287,152.5299,7350.0
2022-10-31 12:05:00,159.24,159.43,159.24,159.43,11086.0,152.5778,152.7599,152.5778,152.7599,11086.0
2022-10-31 12:10:00,159.41,159.64,159.29,159.53,12307.0,152.7407,152.9611,152.6257,152.8557,12307.0
2022-10-31 12:15:00,159.58,159.89,159.56,159.59,12226.0,152.9036,153.2006,152.8844,152.9132,12226.0
2022-10-31 12:20:00,159.64,159.74,159.54,159.71,7723.0,152.9611,153.0569,152.8653,153.0282,7723.0
2022-10-31 12:25:00,159.71,159.88,159.68,159.85,8107.0,153.0282,153.191,152.9994,153.1623,8107.0
2022-10-31 12:30:00,159.85,159.94,159.67,159.68,12928.0,153.1623,153.2485,152.9898,152.9994,12928.0
2022-10-31 12:35:00,159.73,159.88,159.65,159.68,4510.0,153.0473,153.191,152.9707,152.9994,4510.0
2022-10-31 12:40:00,159.68,159.69,159.39,159.42,5518.0,152.9994,153.009,152.7215,152.7503,5518.0
2022-10-31 12:45:00,159.42,159.44,159.19,159.21,16005.0,152.7503,152.7695,152.5299,152.5491,16005.0
2022-10-31 12:50:00,159.11,159.23,159.06,159.1,5988.0,152.4533,152.5682,152.4054,152.4437,5988.0
2022-10-31 12:55:00,159.05,159.23,158.95,159.19,11760.0,152.3958,152.5682,152.3,152.5299,11760.0
2022-10-31 13:00:00,159.23,159.34,159.16,159.3,6298.0,152.5682,152.6736,152.5012,152.6353,6298.0
2022-10-31 13:05:00,159.25,159.48,159.24,159.43,6327.0,152.5874,152.8078,152.5778,152.7599,6327.0
2022-10-31 13:10:00,159.43,159.44,159.17,159.32,9176.0,152.7599,152.7695,152.5107,152.6545,9176.0
2022-10-31 13:15:00,159.25,159.38,159.2,159.35,5288.0,152.5874,152.712,152.5395,152.6832,5288.0
2022-10-31 13:20:00,159.35,159.42,159.29,159.29,6510.0,152.6832,152.7503,152.6257,152.6257,6510.0
2022-10-31 13:25:00,159.3,159.42,159.25,159.42,5291.0,152.6353,152.7503,152.5874,152.7503,5291.0
2022-10-31 13:30:00,159.42,159.58,159.36,159.36,7931.0,152.7503,152.9036,152.6928,152.6928,7931.0
2022-10-31 13:35:00,159.44,159.52,159.34,159.4,6966.0,152.7695,152.8461,152.6736,152.7311,6966.0
2022-10-31 13:40:00,159.39,159.5,159.32,159.46,7663.0,152.7215,152.8269,152.6545,152.7886,7663.0
2022-10-31 13:45:00,159.46,159.47,159.23,159.33,8805.0,152.7886,152.7982,152.5682,152.6641,8805.0
2022-10-31 13:50:00,159.41,159.43,159.25,159.25,8097.0,152.7407,152.7599,152.5874,152.5874,8097.0
2022-10-31 13:55:00,159.25,159.29,159.22,159.22,7530.0,152.5874,152.6257,152.5587,152.5587,7530.0
2022-10-31 14:00:00,159.22,159.35,159.09,159.35,10934.0,152.5587,152.6832,152.4341,152.6832,10934.0
2022-10-31 14:05:00,159.35,159.37,159.14,159.14,5858.0,152.6832,152.7024,152.482,152.482,5858.0
2022-10-31 14:10:00,159.11,159.19,159.03,159.03,11828.0,152.4533,152.5299,152.3766,152.3766,11828.0
2022-10-31 14:15:00,159.01,159.08,158.9,159.01,7879.0,152.3574,152.4245,152.252,152.3574,7879.0
2022-10-31 14:20:00,159.01,159.02,158.87,158.87,4868.0,152.3574,152.367,152.2233,152.2233,4868.0
2022-10-31 14:25:00,158.91,158.95,158.75,158.8,8242.0,152.2616,152.3,152.1083,152.1562,8242.0
2022-10-31 14:30:00,158.77,158.96,158.72,158.95,11770.0,152.1275,152.3095,152.0796,152.3,11770.0
2022-10-31 14:35:00,158.9,159.16,158.9,159.06,5312.0,152.252,152.5012,152.252,152.4054,5312.0
2022-10-31 14:40:00,159.06,159.2,159.02,159.16,5606.0,152.4054,152.5395,152.367,152.5012,5606.0
2022-10-31 14:45:00,159.15,159.26,159.12,159.12,9864.0,152.4916,152.597,152.4628,152.4628,9864.0
2022-10-31 14:50:00,159.14,159.16,159.06,159.12,4952.0,152.482,152.5012,152.4054,152.4628,4952.0
2022-10-31 14:55:00,159.08,159.11,158.73,158.76,8794.0,152.4245,152.4533,152.0892,152.1179,8794.0
2022-10-31 15:00:00,158.7,158.7,158.48,158.59,9520.0,152.0604,152.0604,151.8496,151.955,9520.0
2022-10-31 15:05:00,158.56,158.67,158.23,158.24,8772.0,151.9263,152.0317,151.6101,151.6197,8772.0
2022-10-31 15:10:00,158.22,158.34,158.19,158.26,7666.0,151.6005,151.7155,151.5717,151.6388,7666.0
2022-10-31 15:15:00,158.25,158.33,158.1,158.23,9956.0,151.6292,151.7059,151.4855,151.6101,9956.0
2022-10-31 15:20:00,158.25,158.48,158.19,158.45,6163.0,151.6292,151.8496,151.5717,151.8209,6163.0
2022-10-31 15:25:00,158.45,158.58,158.41,158.58,9631.0,151.8209,151.9454,151.7825,151.9454,9631.0
2022-10-31 15:30:00,158.58,158.73,158.47,158.69,14214.0,151.9454,152.0892,151.84,152.0508,14214.0
2022-10-31 15:35:00,158.69,158.69,158.41,158.46,15679.0,152.0508,152.0508,151.7825,151.8305,15679.0
2022-10-31 15:40:00,158.48,158.74,158.46,158.67,24253.0,151.8496,152.0987,151.8305,152.0317,24253.0
2022-10-31 15:45:00,158.67,158.82,158.6,158.75,28626.0,152.0317,152.1754,151.9646,152.1083,28626.0
2022-10-31 15:50:00,158.67,158.7,158.41,158.42,53986.0,152.0317,152.0604,151.7825,151.7921,53986.0
2022-10-31 15:55:00,158.43,158.68,158.26,158.39,221630.0,151.8017,152.0412,151.6388,151.7634,221630.0
2022-11-01 09:30:00,159.05,160.05,158.95,159.0,58648.0,152.3958,153.3539,152.3,152.3479,58648.0
2022-11-01 09:35:00,158.93,159.19,158.51,158.96,16386.0,152.2808,152.5299,151.8784,152.3095,16386.0
2022-11-01 09:40:00,159.08,159.2,158.39,158.39,12177.0,152.4245,152.5395,151.7634,151.7634,12177.0
2022-11-01 09:45:00,158.47,158.47,157.55,157.64,16366.0,151.84,151.84,150.9585,151.0448,16366.0
2022-11-01 09:50:00,157.51,157.57,157.04,157.14,14225.0,150.9202,150.9777,150.4699,150.5657,14225.0
2022-11-01 09:55:00,157.21,157.57,157.14,157.14,10042.0,150.6328,150.9777,150.5657,150.5657,10042.0
2022-11-01 10:00:00,157.15,157.15,156.21,156.56,48008.0,150.5753,150.5753,149.6746,150.0099,48008.0
2022-11-01 10:05:00,156.58,157.04,156.57,157.0,10108.0,150.0291,150.4699,150.0195,150.4315,10108.0
2022-11-01 10:10:00,157.05,157.15,156.55,156.56,9714.0,150.4794,150.5753,150.0004,150.0099,9714.0
2022-11-01 10:15:00,156.56,156.62,156.34,156.38,11065.0,150.0099,150.0674,149.7991,149.8375,11065.0
2022-11-01 10:20:00,156.37,156.63,156.29,156.41,11889.0,149.8279,150.077,149.7512,149.8662,11889.0
2022-11-01 10:25:00,156.42,156.51,156.26,156.33,17027.0,149.8758,149.962,149.7225,149.7896,17027.0
2022-11-01 10:30:00,156.42,156.81,156.35,156.79,10521.0,149.8758,150.2495,149.8087,150.2303,10521.0
2022-11-01 10:35:00,156.76,156.76,156.42,156.42,18399.0,150.2016,150.2016,149.8758,149.8758,18399.0
2022-11-01 10:40:00,156.42,156.49,156.13,156.35,11068.0,149.8758,149.9429,149.5979,149.8087,11068.0
2022-11-01 10:45:00,156.36,156.83,156.35,156.67,16420.0,149.8183,150.2686,149.8087,150.1153,16420.0
2022-11-01 10:50:00,156.66,156.66,156.01,156.09,22483.0,150.1058,150.1058,149.483,149.5596,22483.0
2022-11-01 10:55:00,156.03,156.18,155.9,156.15,25065.0,149.5021,149.6458,149.3776,149.6171,25065.0
2022-11-01 11:00:00,156.19,156.33,156.04,156.12,10549.0,149.6554,149.7896,149.5117,149.5884,10549.0
2022-11-01 11:05:00,156.11,156.16,155.9,156.12,7223.0,149.5788,149.6267,149.3776,149.5884,7223.0
2022-11-01 11:10:00,156.19,156.19,155.95,156.14,7462.0,149.6554,149.6554,149.4255,149.6075,7462.0
2022-11-01 11:15:00,156.14,156.31,156.02,156.02,11417.0,149.6075,149.7704,149.4925,149.4925,11417.0
2022-11-01 11:20:00,156.02,156.11,155.92,156.03,7159.0,149.4925,149.5788,149.3967,149.5021,7159.0
2022-11-01 11:25:00,156.07,156.08,155.77,156.0,14627.0,149.5404,149.55,149.253,149.4734,14627.0
2022-11-01 11:30:00,156.02,156.2,155.85,156.19,14239.0,149.4925,149.665,149.3296,149.6554,14239.0
2022-11-01 11:35:00,156.18,156.27,155.74,155.82,7558.0,149.6458,149.7321,149.2243,149.3009,7558.0
2022-11-01 11:40:00,155.84,155.94,155.75,155.86,9931.0,149.3201,149.4159,149.2338,149.3392,9931.0
2022-11-01 11:45:00,155.86,156.12,155.83,156.09,7758.0,149.3392,149.5884,149.3105,149.5596,7758.0
2022-11-01 11:50:00,156.05,156.09,155.91,156.09,8365.0,149.5213,149.5596,149.3871,149.5596,8365.0
2022-11-01 11:55:00,156.09,156.25,156.03,156.15,4847.0,149.5596,149.7129,149.5021,149.6171,4847.0
2022-11-01 12:00:00,156.12,156.3,156.12,156.3,6944.0,149.5884,149.7608,149.5884,149.7608,6944.0
2022-11-01 12:05:00,156.33,156.66,156.33,156.34,15520.0,149.7896,150.1058,149.7896,149.7991,15520.0
2022-11-01 12:10:00,156.39,156.53,156.34,156.37,5793.0,149.8471,149.9812,149.7991,149.8279,5793.0
2022-11-01 12:15:00,156.34,156.39,156.14,156.15,6789.0,149.7991,149.8471,149.6075,149.6171,6789.0
2022-11-01 12:20:00,156.15,156.15,155.67,155.72,10122.0,149.6171,149.6171,149.1572,149.2051,10122.0
2022-11-01 12:25:00,155.74,155.97,155.65,155.97,8450.0,149.2243,149.4446,149.138,149.4446,8450.0
2022-11-01 12:30:00,155.97,156.0,155.78,155.89,7697.0,149.4446,149.4734,149.2626,149.368,7697.0
2022-11-01 12:35:00,155.89,155.92,155.77,155.81,5232.0,149.368,149.3967,149.253,149.2913,5232.0
2022-11-01 12:40:00,155.84,156.15,155.82,156.06,7238.0,149.3201,149.6171,149.3009,149.5309,7238.0
2022-11-01 12:45:00,156.06,156.09,156.01,156.03,5256.0,149.5309,149.5596,149.483,149.5021,5256.0
2022-11-01 12:50:00,156.05,156.18,156.01,156.12,11143.0,149.5213,149.6458,149.483,149.5884,11143.0
2022-11-01 12:55:00,156.11,156.24,155.93,156.21,15807.0,149.5788,149.7033,149.4063,149.6746,15807.0
2022-11-01 13:00:00,156.22,156.28,156.03,156.27,15942.0,149.6842,149.7417,149.5021,149.7321,15942.0
2022-11-01 13:05:00,156.35,156.64,156.35,156.6,7985.0,149.8087,150.0866,149.8087,150.0483,7985.0
2022-11-01 13:10:00,156.59,156.9,156.59,156.71,8910.0,150.0387,150.3357,150.0387,150.1537,8910.0
2022-11-01 13:15:00,156.74,156.78,156.66,156.66,3990.0,150.1824,150.2207,150.1058,150.1058,3990.0
2022-11-01 13:20:00,156.72,156.76,156.67,156.71,6564.0,150.1633,150.2016,150.1153,150.1537,6564.0
2022-11-01 13:25:00,156.7,156.73,156.63,156.68,6399.0,150.1441,150.1728,150.077,150.1249,6399.0
2022-11-01 13:30:00,156.66,156.67,156.59,156.62,4733.0,150.1058,150.1153,150.0387,150.0674,4733.0
2022-11-01 13:35:00,156.68,156.68,156.53,156.56,4777.0,150.1249,150.1249,149.9812,150.0099,4777.0
2022-11-01 13:40:00,156.6,156.72,156.6,156.71,6944.0,150.0483,150.1633,150.0483,150.1537,6944.0
2022-11-01 13:45:00,156.67,156.82,156.63,156.72,4945.0,150.1153,150.2591,150.077,150.1633,4945.0
2022-11-01 13:50:00,156.75,156.75,156.68,156.73,3610.0,150.192,150.192,150.1249,150.1728,3610.0
2022-11-01 13:55:00,156.71,156.8,156.68,156.8,7942.0,150.1537,150.2399,150.1249,150.2399,7942.0
2022-11-01 14:00:00,156.76,156.85,156.7,156.7,7313.0,150.2016,150.2878,150.1441,150.1441,7313.0
2022-11-01 14:05:00,156.76,156.76,156.64,156.71,4474.0,150.2016,150.2016,150.0866,150.1537,4474.0
2022-11-01 14:10:00,156.7,156.75,156.65,156.72,4664.0,150.1441,150.192,150.0962,150.1633,4664.0
2022-11-01 14:15:00,156.7,156.72,156.55,156.57,6065.0,150.1441,150.1633,150.0004,150.0195,6065.0
2022-11-01 14:20:00,156.56,156.58,156.51,156.54,3855.0,150.0099,150.0291,149.962,149.9908,3855.0
2022-11-01 14:25:00,156.54,156.54,156.43,156.49,5231.0,149.9908,149.9908,149.8854,149.9429,5231.0
2022-11-01 14:30:00,156.53,156.67,156.5,156.57,8197.0,149.9812,150.1153,149.9525,150.0195,8197.0
2022-11-01 14:35:00,156.58,156.65,156.47,156.57,11593.0,150.0291,150.0962,149.9237,150.0195,11593.0
2022-11-01 14:40:00,156.56,156.57,156.38,156.46,6675.0,150.0099,150.0195,149.8375,149.9141,6675.0
2022-11-01 14:45:00,156.42,156.44,156.26,156.32,7389.0,149.8758,149.895,149.7225,149.78,7389.0
2022-11-01 14:50:00,156.32,156.37,156.2,156.3,6446.0,149.78,149.8279,149.665,149.7608,6446.0
2022-11-01 14:55:00,156.28,156.59,156.28,156.52,10680.0,149.7417,150.0387,149.7417,149.9716,10680.0
2022-11-01 15:00:00,156.5,156.58,156.46,156.53,4872.0,149.9525,150.0291,149.9141,149.9812,4872.0
2022-11-01 15:05:00,156.56,156.79,156.56,156.78,19728.0,150.0099,150.2303,150.0099,150.2207,19728.0
2022-11-01 15:10:00,156.77,156.77,156.53,156.56,11749.0,150.2112,150.2112,149.9812,150.0099,11749.0
2022-11-01 15:15:00,156.58,156.58,156.44,156.52,9151.0,150.0291,150.0291,149.895,149.9716,9151.0
2022-11-01 15:20:00,156.52,156.55,156.32,156.33,12232.0,149.9716,150.0004,149.78,149.7896,12232.0
2022-11-01 15:25:00,156.27,156.27,155.96,155.97,12437.0,149.7321,149.7321,149.435,149.4446,12437.0
2022-11-01 15:30:00,155.97,156.17,155.9,156.09,20614.0,149.4446,149.6363,149.3776,149.5596,20614.0
2022-11-01 15:35:00,156.11,156.3,156.1,156.26,23697.0,149.5788,149.7608,149.5692,149.7225,23697.0
2022-11-01 15:40:00,156.26,156.45,156.25,156.37,29603.0,149.7225,149.9045,149.7129,149.8279,29603.0
2022-11-01 15:45:00,156.35,156.42,156.19,156.4,21726.0,149.8087,149.8758,149.6554,149.8566,21726.0
2022-11-01 15:50:00,156.44,156.59,156.38,156.56,47327.0,149.895,150.0387,149.8375,150.0099,47327.0
2022-11-01 15:55:00,156.57,156.7,156.43,156.5,118201.0,150.0195,150.1441,149.8854,149.9525,118201.0
2022-11-02 09:30:00,156.18,156.62,155.81,156.23,32848.0,149.6458,150.0674,149.2913,149.6938,32848.0
2022-11-02 09:35:00,156.2,156.2,155.85,155.94,5896.0,149.665,149.665,149.3296,149.4159,5896.0
2022-11-02 09:40:00,155.94,156.11,155.68,156.07,9494.0,149.4159,149.5788,149.1668,149.5404,9494.0
2022-11-02 09:45:00,156.07,156.37,155.79,155.96,9789.0,149.5404,149.8279,149.2722,149.435,9789.0
2022-11-02 09:50:00,155.97,156.26,155.74,156.25,12863.0,149.4446,149.7225,149.2243,149.7129,12863.0
2022-11-02 09:55:00,156.17,156.26,155.85,156.08,12884.0,149.6363,149.7225,149.3296,149.55,12884.0
2022-11-02 10:00:00,156.01,156.35,155.88,156.23,13384.0,149.483,149.8087,149.3584,149.6938,13384.0
2022-11-02 10:05:00,156.28,156.68,156.24,156.58,11280.0,149.7417,150.1249,149.7033,150.0291,11280.0
2022-11-02 10:10:00,156.58,156.65,156.43,156.58,5466.0,150.0291,150.0962,149.8854,150.0291,5466.0
2022-11-02 10:15:00,156.55,156.55,156.24,156.32,6832.0,150.0004,150.0004,149.7033,149.78,6832.0
2022-11-02 10:20:00,156.32,156.47,156.18,156.36,9712.0,149.78,149.9237,149.6458,149.8183,9712.0
2022-11-02 10:25:00,156.37,156.37,156.14,156.29,6058.0,149.8279,149.8279,149.6075,149.7512,6058.0
2022-11-02 10:30:00,156.37,156.43,156.18,156.37,8751.0,149.8279,149.8854,149.6458,149.8279,8751.0
2022-11-02 10:35:00,156.31,156.67,156.31,156.64,9040.0,149.7704,150.1153,149.7704,150.0866,9040.0
2022-11-02 10:40:00,156.63,156.64,156.41,156.62,4654.0,150.077,150.0866,149.8662,150.0674,4654.0
2022-11-02 10:45:00,156.61,156.94,156.48,156.9,4954.0,150.0579,150.374,149.9333,150.3357,4954.0
2022-11-02 10:50:00,156.94,157.24,156.83,157.24,16650.0,150.374,150.6615,150.2686,150.6615,16650.0
2022-11-02 10:55:00,157.23,157.32,157.12,157.17,9134.0,150.6519,150.7381,150.5465,150.5944,9134.0
2022-11-02 11:00:00,157.17,157.52,157.15,157.52,9753.0,150.5944,150.9298,150.5753,150.9298,9753.0
2022-11-02 11:05:00,157.55,157.65,157.47,157.53,11933.0,150.9585,151.0543,150.8819,150.9394,11933.0
2022-11-02 11:10:00,157.56,157.56,157.34,157.42,10411.0,150.9681,150.9681,150.7573,150.834,10411.0
2022-11-02 11:15:00,157.46,157.72,157.46,157.62,26744.0,150.8723,151.1214,150.8723,151.0256,26744.0
2022-11-02 11:20:00,157.54,157.6,157.11,157.6,8287.0,150.9489,151.0064,150.5369,151.0064,8287.0
2022-11-02 11:25:00,157.69,157.83,157.43,157.54,12984.0,151.0927,151.2268,150.8435,150.9489,12984.0
2022-11-02 11:30:00,157.53,157.57,157.31,157.46,4339.0,150.9394,150.9777,150.7286,150.8723,4339.0
2022-11-02 11:35:00,157.56,157.65,157.2,157.2,15218.0,150.9681,151.0543,150.6232,150.6232,15218.0
2022-11-02 11:40:00,157.24,157.47,157.18,157.38,26019.0,150.6615,150.8819,150.604,150.7956,26019.0
2022-11-02 11:45:00,157.39,157.44,157.15,157.44,9911.0,150.8052,150.8531,150.5753,150.8531,9911.0
2022-11-02 11:50:00,157.43,157.43,157.2,157.27,5317.0,150.8435,150.8435,150.6232,150.6902,5317.0
2022-11-02 11:55:00,157.27,157.4,157.26,157.31,4252.0,150.6902,150.8148,150.6807,150.7286,4252.0
2022-11-02 12:00:00,157.22,157.27,157.18,157.26,4554.0,150.6423,150.6902,150.604,150.6807,4554.0
2022-11-02 12:05:00,157.26,157.46,157.2,157.28,6030.0,150.6807,150.8723,150.6232,150.6998,6030.0
2022-11-02 12:10:00,157.28,157.29,157.13,157.19,3887.0,150.6998,150.7094,150.5561,150.6136,3887.0
2022-11-02 12:15:00,157.19,157.19,157.01,157.01,4690.0,150.6136,150.6136,150.4411,150.4411,4690.0
2022-11-02 12:20:00,157.02,157.19,157.02,157.08,3315.0,150.4507,150.6136,150.4507,150.5082,3315.0
2022-11-02 12:25:00,157.13,157.2,157.05,157.12,7398.0,150.5561,150.6232,150.4794,150.5465,7398.0
2022-11-02 12:30:00,157.13,157.18,157.07,157.09,3520.0,150.5561,150.604,150.4986,150.5178,3520.0
2022-11-02 12:35:00,157.13,157.15,156.93,157.15,7513.0,150.5561,150.5753,150.3645,150.5753,7513.0
2022-11-02 12:40:00,157.14,157.28,157.06,157.27,13265.0,150.5657,150.6998,150.489,150.6902,13265.0
2022-11-02 12:45:00,157.33,157.43,157.26,157.43,9450.0,150.7477,150.8435,150.6807,150.8435,9450.0
2022-11-02 12:50:00,157.43,157.56,157.41,157.53,4358.0,150.8435,150.9681,150.8244,150.9394,4358.0
2022-11-02 12:55:00,157.59,157.64,157.53,157.62,4454.0,150.9969,151.0448,150.9394,151.0256,4454.0
2022-11-02 13:00:00,157.66,157.74,157.58,157.73,6463.0,151.0639,151.1406,150.9873,151.131,6463.0
2022-11-02 13:05:00,157.73,157.77,157.55,157.59,8708.0,151.131,151.1693,150.9585,150.9969,8708.0
2022-11-02 13:10:00,157.61,157.64,157.52,157.59,4212.0,151.016,151.0448,150.9298,150.9969,4212.0
2022-11-02 13:15:00,157.62,157.7,157.51,157.7,32912.0,151.0256,151.1022,150.9202,151.1022,32912.0
2022-11-02 13:20:00,157.73,157.92,157.64,157.86,6326.0,151.131,151.313,151.0448,151.2556,6326.0
2022-11-02 13:25:00,157.88,158.07,157.79,157.98,12131.0,151.2747,151.4568,151.1885,151.3705,12131.0
2022-11-02 13:30:00,157.98,158.04,157.94,158.04,6091.0,151.3705,151.428,151.3322,151.428,6091.0
2022-11-02 13:35:00,158.0,158.27,157.98,158.27,4180.0,151.3897,151.6484,151.3705,151.6484,4180.0
2022-11-02 13:40:00,158.28,158.41,158.24,158.39,4752.0,151.658,151.7825,151.6197,151.7634,4752.0
2022-11-02 13:45:00,158.39,158.55,158.37,158.52,6570.0,151.7634,151.9167,151.7442,151.8879,6570.0
2022-11-02 13:50:00,158.52,158.64,158.48,158.62,6011.0,151.8879,152.0029,151.8496,151.9838,6011.0
2022-11-02 13:55:00,158.59,158.6,158.4,158.45,10228.0,151.955,151.9646,151.773,151.8209,10228.0
2022-11-02 14:00:00,158.47,159.58,158.08,159.09,24255.0,151.84,152.9036,151.4664,152.4341,24255.0
2022-11-02 14:05:00,159.36,159.51,158.85,158.97,12622.0,152.6928,152.8365,152.2041,152.3191,12622.0
2022-11-02 14:10:00,159.01,159.13,158.79,159.07,8834.0,152.3574,152.4724,152.1466,152.4149,8834.0
2022-11-02 14:15:00,159.07,159.09,158.59,158.86,10621.0,152.4149,152.4341,151.955,152.2137,10621.0
2022-11-02 14:20:00,158.87,158.96,158.67,158.88,6425.0,152.2233,152.3095,152.0317,152.2329,6425.0
2022-11-02 14:25:00,158.84,159.13,158.74,159.06,7138.0,152.1946,152.4724,152.0987,152.4054,7138.0
2022-11-02 14:30:00,159.14,159.26,158.5,158.76,11197.0,152.482,152.597,151.8688,152.1179,11197.0
2022-11-02 14:35:00,158.68,159.29,157.79,158.0,15474.0,152.0412,152.6257,151.1885,151.3897,15474.0
2022-11-02 14:40:00,158.31,158.82,158.09,158.65,8577.0,151.6867,152.1754,151.4759,152.0125,8577.0
2022-11-02 14:45:00,158.63,158.65,157.93,158.08,9752.0,151.9933,152.0125,151.3226,151.4664,9752.0
2022-11-02 14:50:00,157.98,157.98,156.55,156.84,7751.0,151.3705,151.3705,150.0004,150.2782,7751.0
2022-11-02 14:55:00,156.85,157.2,156.63,156.99,8760.0,150.2878,150.6232,150.077,150.422,8760.0
2022-11-02 15:00:00,156.98,157.2,156.85,156.97,8038.0,150.4124,150.6232,150.2878,150.4028,8038.0
2022-11-02 15:05:00,156.88,157.5,156.88,157.38,16409.0,150.3166,150.9106,150.3166,150.7956,16409.0
2022-11-02 15:10:00,157.37,157.43,157.09,157.14,16140.0,150.7861,150.8435,150.5178,150.5657,16140.0
2022-11-02 15:15:00,157.02,157.04,156.58,156.58,12950.0,150.4507,150.4699,150.0291,150.0291,12950.0
2022-11-02 15:20:00,156.58,156.58,156.22,156.28,11590.0,150.0291,150.0291,149.6842,149.7417,11590.0
2022-11-02 15:25:00,156.28,156.31,155.55,155.89,20269.0,149.7417,149.7704,149.0422,149.368,20269.0
2022-11-02 15:30:00,155.82,155.85,155.56,155.59,15687.0,149.3009,149.3296,149.0518,149.0805,15687.0
2022-11-02 15:35:00,155.57,155.83,155.46,155.78,27999.0,149.0614,149.3105,148.956,149.2626,27999.0
2022-11-02 15:40:00,155.73,155.79,155.49,155.69,31895.0,149.2147,149.2722,148.9847,149.1763,31895.0
2022-11-02 15:45:00,155.69,155.76,155.52,155.76,29410.0,149.1763,149.2434,149.0135,149.2434,29410.0
2022-11-02 15:50:00,155.76,155.82,155.45,155.46,40495.0,149.2434,149.3009,148.9464,148.956,40495.0
2022-11-02 15:55:00,155.45,155.77,155.22,155.23,94559.0,148.9464,149.253,148.726,148.7356,94559.0
2022-11-03 09:30:00,154.9,155.41,154.08,154.81,33297.0,148.4194,148.9081,147.6337,148.3332,33297.0
2022-11-03 09:35:00,154.78,154.78,153.87,154.58,16353.0,148.3044,148.3044,147.4325,148.1128,16353.0
2022-11-03 09:40:00,154.58,156.57,154.56,156.57,25408.0,148.1128,150.0195,148.0936,150.0195,25408.0
2022-11-03 09:45:00,156.61,156.61,155.65,155.85,22203.0,150.0579,150.0579,149.138,149.3296,22203.0
2022-11-03 09:50:00,155.79,156.63,155.41,156.53,13913.0,149.2722,150.077,148.9081,149.9812,13913.0
2022-11-03 09:55:00,156.49,156.72,155.84,155.84,19651.0,149.9429,150.1633,149.3201,149.3201,19651.0
2022-11-03 10:00:00,155.83,156.83,155.45,156.75,20359.0,149.3105,150.2686,148.9464,150.192,20359.0
2022-11-03 10:05:00,156.69,157.25,156.37,156.83,12343.0,150.1345,150.6711,149.8279,150.2686,12343.0
2022-11-03 10:10:00,156.83,156.9,156.39,156.79,19432.0,150.2686,150.3357,149.8471,150.2303,19432.0
2022-11-03 10:15:00,156.92,157.21,156.84,157.06,12357.0,150.3549,150.6328,150.2782,150.489,12357.0
2022-11-03 10:20:00,157.06,157.56,156.96,157.43,7965.0,150.489,150.9681,150.3932,150.8435,7965.0
2022-11-03 10:25:00,157.5,157.8,157.43,157.47,9737.0,150.9106,151.1981,150.8435,150.8819,9737.0
2022-11-03 10:30:00,157.46,157.56,157.07,157.2,14766.0,150.8723,150.9681,150.4986,150.6232,14766.0
2022-11-03 10:35:00,157.29,157.65,157.23,157.53,6594.0,150.7094,151.0543,150.6519,150.9394,6594.0
2022-11-03 10:40:00,157.49,157.56,157.3,157.56,10442.0,150.901,150.9681,150.719,150.9681,10442.0
2022-11-03 10:45:00,157.5,157.76,157.48,157.56,15519.0,150.9106,151.1597,150.8915,150.9681,15519.0
2022-11-03 10:50:00,157.56,157.85,157.48,157.81,10120.0,150.9681,151.246,150.8915,151.2076,10120.0
2022-11-03 10:55:00,157.81,157.88,157.55,157.87,11964.0,151.2076,151.2747,150.9585,151.2651,11964.0
2022-11-03 11:00:00,157.9,158.12,157.81,157.87,9560.0,151.2939,151.5047,151.2076,151.2651,9560.0
2022-11-03 11:05:00,157.81,157.88,157.65,157.71,7301.0,151.2076,151.2747,151.0543,151.1118,7301.0
2022-11-03 11:10:00,157.75,157.9,157.55,157.62,18909.0,151.1502,151.2939,150.9585,151.0256,18909.0
2022-11-03 11:15:00,157.62,157.74,157.26,157.36,13074.0,151.0256,151.1406,150.6807,150.7765,13074.0
2022-11-03 11:20:00,157.37,157.71,157.3,157.3,8367.0,150.7861,151.1118,150.719,150.719,8367.0
2022-11-03 11:25:00,157.26,157.37,157.07,157.12,8112.0,150.6807,150.7861,150.4986,150.5465,8112.0
2022-11-03 11:30:00,157.11,157.22,156.92,157.02,9610.0,150.5369,150.6423,150.3549,150.4507,9610.0
2022-11-03 11:35:00,157.08,157.33,157.05,157.32,7400.0,150.5082,150.7477,150.4794,150.7381,7400.0
2022-11-03 11:40:00,157.32,157.59,157.32,157.39,8743.0,150.7381,150.9969,150.7381,150.8052,8743.0
2022-11-03 11:45:00,157.47,157.73,157.47,157.63,6074.0,150.8819,151.131,150.8819,151.0352,6074.0
2022-11-03 11:50:00,157.63,157.71,157.55,157.71,4729.0,151.0352,151.1118,150.9585,151.1118,4729.0
2022-11-03 11:55:00,157.69,157.69,157.52,157.62,6758.0,151.0927,151.0927,150.9298,151.0256,6758.0
2022-11-03 12:00:00,157.66,158.09,157.65,158.09,6010.0,151.0639,151.4759,151.0543,151.4759,6010.0
2022-11-03 12:05:00,158.0,158.17,158.0,158.08,5231.0,151.3897,151.5526,151.3897,151.4664,5231.0
2022-11-03 12:10:00,158.14,158.33,158.11,158.33,4934.0,151.5238,151.7059,151.4951,151.7059,4934.0
2022-11-03 12:15:00,158.33,158.5,158.24,158.42,8614.0,151.7059,151.8688,151.6197,151.7921,8614.0
2022-11-03 12:20:00,158.43,158.52,158.26,158.36,11909.0,151.8017,151.8879,151.6388,151.7346,11909.0
2022-11-03 12:25:00,158.36,158.48,158.16,158.21,8629.0,151.7346,151.8496,151.543,151.5909,8629.0
2022-11-03 12:30:00,158.12,158.25,158.03,158.09,5025.0,151.5047,151.6292,151.4184,151.4759,5025.0
2022-11-03 12:35:00,158.04,158.08,157.76,157.92,8605.0,151.428,151.4664,151.1597,151.313,8605.0
2022-11-03 12:40:00,157.95,157.96,157.71,157.85,4894.0,151.3418,151.3514,151.1118,151.246,4894.0
2022-11-03 12:45:00,157.87,157.94,157.8,157.94,7191.0,151.2651,151.3322,151.1981,151.3322,7191.0
2022-11-03 12:50:00,157.98,158.21,157.95,158.02,5502.0,151.3705,151.5909,151.3418,151.4089,5502.0
2022-11-03 12:55:00,158.11,158.2,158.07,158.11,1949.0,151.4951,151.5813,151.4568,151.4951,1949.0
2022-11-03 13:00:00,158.16,158.19,158.0,158.03,10580.0,151.543,151.5717,151.3897,151.4184,10580.0
2022-11-03 13:05:00,158.07,158.1,157.94,158.09,8399.0,151.4568,151.4855,151.3322,151.4759,8399.0
2022-11-03 13:10:00,158.09,158.13,158.04,158.13,4398.0,151.4759,151.5143,151.428,151.5143,4398.0
2022-11-03 13:15:00,158.15,158.36,158.04,158.36,9831.0,151.5334,151.7346,151.428,151.7346,9831.0
2022-11-03 13:20:00,158.35,158.37,158.22,158.3,7496.0,151.7251,151.7442,151.6005,151.6771,7496.0
2022-11-03 13:25:00,158.29,158.39,158.24,158.35,4682.0,151.6676,151.7634,151.6197,151.7251,4682.0
2022-11-03 13:30:00,158.36,158.36,158.15,158.22,6786.0,151.7346,151.7346,151.5334,151.6005,6786.0
2022-11-03 13:35:00,158.22,158.37,158.16,158.36,6022.0,151.6005,151.7442,151.543,151.7346,6022.0
2022-11-03 13:40:00,158.38,158.38,158.24,158.24,5878.0,151.7538,151.7538,151.6197,151.6197,5878.0
2022-11-03 13:45:00,158.22,158.31,158.21,158.29,7058.0,151.6005,151.6867,151.5909,151.6676,7058.0
2022-11-03 13:50:00,158.28,158.36,158.16,158.3,8710.0,151.658,151.7346,151.543,151.6771,8710.0
2022-11-03 13:55:00,158.34,158.36,158.19,158.26,8269.0,151.7155,151.7346,151.5717,151.6388,8269.0
2022-11-03 14:00:00,158.28,158.34,158.23,158.28,4869.0,151.658,151.7155,151.6101,151.658,4869.0
2022-11-03 14:05:00,158.32,158.45,158.27,158.41,8385.0,151.6963,151.8209,151.6484,151.7825,8385.0
2022-11-03 14:10:00,158.41,158.42,158.27,158.34,5387.0,151.7825,151.7921,151.6484,151.7155,5387.0
2022-11-03 14:15:00,158.31,158.31,158.16,158.31,7578.0,151.6867,151.6867,151.543,151.6867,7578.0
2022-11-03 14:20:00,158.34,158.42,158.27,158.39,7115.0,151.7155,151.7921,151.6484,151.7634,7115.0
2022-11-03 14:25:00,158.42,158.66,158.41,158.61,8371.0,151.7921,152.0221,151.7825,151.9742,8371.0
2022-11-03 14:30:00,158.65,158.78,158.59,158.67,6880.0,152.0125,152.1371,151.955,152.0317,6880.0
2022-11-03 14:35:00,158.68,158.75,158.6,158.62,5759.0,152.0412,152.1083,151.9646,151.9838,5759.0
2022-11-03 14:40:00,158.64,158.67,158.43,158.44,6832.0,152.0029,152.0317,151.8017,151.8113,6832.0
2022-11-03 14:45:00,158.46,158.78,158.43,158.74,6594.0,151.8305,152.1371,151.8017,152.0987,6594.0
2022-11-03 14:50:00,158.73,158.85,158.7,158.72,5818.0,152.0892,152.2041,152.0604,152.0796,5818.0
2022-11-03 14:55:00,158.7,158.74,158.54,158.58,10074.0,152.0604,152.0987,151.9071,151.9454,10074.0
2022-11-03 15:00:00,158.58,158.61,158.39,158.47,9582.0,151.9454,151.9742,151.7634,151.84,9582.0
2022-11-03 15:05:00,158.5,158.5,158.38,158.41,10837.0,151.8688,151.8688,151.7538,151.7825,10837.0
2022-11-03 15:10:00,158.38,158.51,158.37,158.4,6650.0,151.7538,151.8784,151.7442,151.773,6650.0
2022-11-03 15:15:00,158.4,158.5,158.35,158.4,9419.0,151.773,151.8688,151.7251,151.773,9419.0
2022-11-03 15:20:00,158.4,158.48,158.33,158.34,8303.0,151.773,151.8496,151.7059,151.7155,8303.0
2022-11-03 15:25:00,158.31,158.32,158.12,158.22,11721.0,151.6867,151.6963,151.5047,151.6005,11721.0
2022-11-03 15:30:00,158.21,158.21,158.05,158.1,11008.0,151.5909,151.5909,151.4376,151.4855,11008.0
2022-11-03 15:35:00,158.1,158.18,158.04,158.09,14483.0,151.4855,151.5622,151.428,151.4759,14483.0
2022-11-03 15:40:00,158.09,158.11,157.89,157.93,16407.0,151.4759,151.4951,151.2843,151.3226,16407.0
2022-11-03 15:45:00,157.93,157.93,157.78,157.88,23999.0,151.3226,151.3226,151.1789,151.2747,23999.0
2022-11-03 15:50:00,157.88,157.89,157.28,157.37,64947.0,151.2747,151.2843,150.6998,150.7861,64947.0
2022-11-03 15:55:00,157.36,157.38,157.06,157.16,94810.0,150.7765,150.7956,150.489,150.5848,94810.0
2022-11-04 09:30:00,158.06,158.79,157.59,157.93,35811.0,151.4472,152.1466,150.9969,151.3226,35811.0
2022-11-04 09:35:00,157.74,157.74,156.69,157.13,40529.0,151.1406,151.1406,150.1345,150.5561,40529.0
2022-11-04 09:40:00,157.18,157.18,156.51,156.61,9191.0,150.604,150.604,149.962,150.0579,9191.0
2022-11-04 09:45:00,156.6,157.2,156.2,156.2,34572.0,150.0483,150.6232,149.665,149.665,34572.0
2022-11-04 09:50:00,156.25,156.52,155.63,155.92,14810.0,149.7129,149.9716,149.1189,149.3967,14810.0
2022-11-04 09:55:00,155.84,156.07,155.33,156.06,10220.0,149.3201,149.5404,148.8314,149.5309,10220.0
2022-11-04 10:00:00,156.14,156.53,156.02,156.33,10546.0,149.6075,149.9812,149.4925,149.7896,10546.0
2022-11-04 10:05:00,156.34,156.41,155.84,155.99,11664.0,149.7991,149.8662,149.3201,149.4638,11664.0
2022-11-04 10:10:00,155.98,156.37,155.93,156.22,12060.0,149.4542,149.8279,149.4063,149.6842,12060.0
2022-11-04 10:15:00,156.29,156.34,156.01,156.02,21821.0,149.7512,149.7991,149.483,149.4925,21821.0
2022-11-04 10:20:00,156.0,156.04,155.82,156.0,7178.0,149.4734,149.5117,149.3009,149.4734,7178.0
2022-11-04 10:25:00,156.03,156.46,156.03,156.35,12210.0,149.5021,149.9141,149.5021,149.8087,12210.0
2022-11-04 10:30:00,156.34,156.51,156.05,156.41,13634.0,149.7991,149.962,149.5213,149.8662,13634.0
2022-11-04 10:35:00,156.41,156.71,156.22,156.6,6249.0,149.8662,150.1537,149.6842,150.0483,6249.0
2022-11-04 10:40:00,156.62,157.0,156.54,156.75,17116.0,150.0674,150.4315,149.9908,150.192,17116.0
2022-11-04 10:45:00,156.82,156.83,156.26,156.31,8251.0,150.2591,150.2686,149.7225,149.7704,8251.0
2022-11-04 10:50:00,156.38,156.38,156.0,156.24,7972.0,149.8375,149.8375,149.4734,149.7033,7972.0
2022-11-04 10:55:00,156.24,156.25,155.93,156.17,9825.0,149.7033,149.7129,149.4063,149.6363,9825.0
2022-11-04 11:00:00,156.21,156.55,156.07,156.35,9290.0,149.6746,150.0004,149.5404,149.8087,9290.0
2022-11-04 11:05:00,156.31,156.46,156.1,156.24,10354.0,149.7704,149.9141,149.5692,149.7033,10354.0
2022-11-04 11:10:00,156.24,156.26,155.83,155.83,9590.0,149.7033,149.7225,149.3105,149.3105,9590.0
2022-11-04 11:15:00,155.78,155.93,155.65,155.73,11144.0,149.2626,149.4063,149.138,149.2147,11144.0
2022-11-04 11:20:00,155.73,155.89,155.61,155.67,6741.0,149.2147,149.368,149.0997,149.1572,6741.0
2022-11-04 11:25:00,155.65,155.71,155.25,155.27,14219.0,149.138,149.1955,148.7548,148.7739,14219.0
2022-11-04 11:30:00,155.27,155.47,155.21,155.25,6580.0,148.7739,148.9655,148.7164,148.7548,6580.0
2022-11-04 11:35:00,155.33,155.33,155.0,155.18,4998.0,148.8314,148.8314,148.5152,148.6877,4998.0
2022-11-04 11:40:00,155.18,155.18,154.73,154.74,6079.0,148.6877,148.6877,148.2565,148.2661,6079.0
2022-11-04 11:45:00,154.67,154.72,154.5,154.5,5831.0,148.199,148.2469,148.0361,148.0361,5831.0
2022-11-04 11:50:00,154.5,154.53,154.28,154.45,2912.0,148.0361,148.0649,147.8253,147.9882,2912.0
2022-11-04 11:55:00,154.42,154.5,154.38,154.43,7355.0,147.9595,148.0361,147.9211,147.9691,7355.0
2022-11-04 12:00:00,154.53,154.69,154.24,154.28,6469.0,148.0649,148.2182,147.787,147.8253,6469.0
2022-11-04 12:05:00,154.27,154.65,154.24,154.65,5851.0,147.8158,148.1799,147.787,148.1799,5851.0
2022-11-04 12:10:00,154.87,154.87,154.52,154.64,3339.0,148.3906,148.3906,148.0553,148.1703,3339.0
2022-11-04 12:15:00,154.69,155.03,154.67,154.93,2933.0,148.2182,148.544,148.199,148.4481,2933.0
2022-11-04 12:20:00,154.92,154.93,154.73,154.75,4935.0,148.4386,148.4481,148.2565,148.2757,4935.0
2022-11-04 12:25:00,154.79,155.12,154.79,155.07,4677.0,148.314,148.6302,148.314,148.5823,4677.0
2022-11-04 12:30:00,155.07,155.07,154.81,154.99,4813.0,148.5823,148.5823,148.3332,148.5056,4813.0
2022-11-04 12:35:00,154.99,154.99,154.42,154.42,3752.0,148.5056,148.5056,147.9595,147.9595,3752.0
2022-11-04 12:40:00,154.49,154.74,154.39,154.63,7220.0,148.0265,148.2661,147.9307,148.1607,7220.0
2022-11-04 12:45:00,154.7,154.7,154.36,154.53,11886.0,148.2278,148.2278,147.902,148.0649,11886.0
2022-11-04 12:50:00,154.56,154.59,154.3,154.48,14626.0,148.0936,148.1224,147.8445,148.017,14626.0
2022-11-04 12:55:00,154.58,154.58,154.35,154.48,5384.0,148.1128,148.1128,147.8924,148.017,5384.0
2022-11-04 13:00:00,154.45,154.58,154.39,154.52,9217.0,147.9882,148.1128,147.9307,148.0553,9217.0
2022-11-04 13:05:00,154.52,154.61,153.94,153.95,25190.0,148.0553,148.1415,147.4996,147.5091,25190.0
2022-11-04 13:10:00,153.95,154.54,153.95,154.38,10102.0,147.5091,148.0745,147.5091,147.9211,10102.0
2022-11-04 13:15:00,154.36,154.36,154.17,154.28,7309.0,147.902,147.902,147.7199,147.8253,7309.0
2022-11-04 13:20:00,154.29,154.32,154.14,154.27,5733.0,147.8349,147.8637,147.6912,147.8158,5733.0
2022-11-04 13:25:00,154.31,154.48,154.17,154.24,9016.0,147.8541,148.017,147.7199,147.787,9016.0
2022-11-04 13:30:00,154.23,154.35,154.06,154.11,8847.0,147.7774,147.8924,147.6145,147.6624,8847.0
2022-11-04 13:35:00,154.11,154.32,154.08,154.2,13868.0,147.6624,147.8637,147.6337,147.7487,13868.0
2022-11-04 13:40:00,154.18,154.18,154.02,154.12,8542.0,147.7295,147.7295,147.5762,147.672,8542.0
2022-11-04 13:45:00,154.12,154.4,154.07,154.35,11964.0,147.672,147.9403,147.6241,147.8924,11964.0
2022-11-04 13:50:00,154.36,154.37,154.17,154.34,6297.0,147.902,147.9116,147.7199,147.8828,6297.0
2022-11-04 13:55:00,154.31,154.45,154.25,154.29,9965.0,147.8541,147.9882,147.7966,147.8349,9965.0
2022-11-04 14:00:00,154.36,154.65,154.34,154.5,12131.0,147.902,148.1799,147.8828,148.0361,12131.0
2022-11-04 14:05:00,154.5,154.56,154.21,154.52,12004.0,148.0361,148.0936,147.7583,148.0553,12004.0
2022-11-04 14:10:00,154.5,154.51,154.31,154.43,7592.0,148.0361,148.0457,147.8541,147.9691,7592.0
2022-11-04 14:15:00,154.45,154.66,154.32,154.66,7509.0,147.9882,148.1894,147.8637,148.1894,7509.0
2022-11-04 14:20:00,154.6,154.67,154.5,154.67,7838.0,148.1319,148.199,148.0361,148.199,7838.0
2022-11-04 14:25:00,154.64,154.88,154.6,154.86,8935.0,148.1703,148.4002,148.1319,148.3811,8935.0
2022-11-04 14:30:00,154.81,154.84,154.66,154.84,4651.0,148.3332,148.3619,148.1894,148.3619,4651.0
2022-11-04 14:35:00,154.84,154.96,154.76,154.91,5785.0,148.3619,148.4769,148.2853,148.429,5785.0
2022-11-04 14:40:00,154.97,155.18,154.89,155.04,10075.0,148.4865,148.6877,148.4098,148.5535,10075.0
2022-11-04 14:45:00,155.04,155.13,154.97,155.02,14679.0,148.5535,148.6398,148.4865,148.5344,14679.0
2022-11-04 14:50:00,155.02,155.18,154.98,155.18,17573.0,148.5344,148.6877,148.496,148.6877,17573.0
2022-11-04 14:55:00,155.19,155.49,155.19,155.42,10186.0,148.6973,148.9847,148.6973,148.9176,10186.0
2022-11-04 15:00:00,155.42,155.49,155.32,155.44,7269.0,148.9176,148.9847,148.8218,148.9368,7269.0
2022-11-04 15:05:00,155.4,155.62,155.37,155.62,4840.0,148.8985,149.1093,148.8697,149.1093,4840.0
2022-11-04 15:10:00,155.61,155.66,155.42,155.42,3737.0,149.0997,149.1476,148.9176,148.9176,3737.0
2022-11-04 15:15:00,155.5,155.55,155.42,155.45,6496.0,148.9943,149.0422,148.9176,148.9464,6496.0
2022-11-04 15:20:00,155.43,155.43,155.15,155.15,8735.0,148.9272,148.9272,148.6589,148.6589,8735.0
2022-11-04 15:25:00,155.19,155.43,155.18,155.38,8122.0,148.6973,148.9272,148.6877,148.8793,8122.0
2022-11-04 15:30:00,155.37,155.63,155.28,155.61,7263.0,148.8697,149.1189,148.7835,149.0997,7263.0
2022-11-04 15:35:00,155.67,155.67,155.49,155.61,8597.0,149.1572,149.1572,148.9847,149.0997,8597.0
2022-11-04 15:40:00,155.58,155.87,155.48,155.86,13034.0,149.0709,149.3488,148.9751,149.3392,13034.0
2022-11-04 15:45:00,155.84,155.96,155.72,155.76,14349.0,149.3201,149.435,149.2051,149.2434,14349.0
2022-11-04 15:50:00,155.76,155.82,155.46,155.55,32826.0,149.2434,149.3009,148.956,149.0422,32826.0
2022-11-04 15:55:00,155.54,155.85,155.45,155.8,71439.0,149.0326,149.3296,148.9464,149.2817,71439.0
2022-11-07 09:30:00,156.54,156.82,155.88,156.42,43423.0,149.9908,150.2591,149.3584,149.8758,43423.0
2022-11-07 09:35:00,156.42,156.49,156.0,156.27,11861.0,149.8758,149.9429,149.4734,149.7321,11861.0
2022-11-07 09:40:00,156.27,157.15,156.26,157.12,13665.0,149.7321,150.5753,149.7225,150.5465,13665.0
2022-11-07 09:45:00,157.16,157.57,156.91,157.5,22111.0,150.5848,150.9777,150.3453,150.9106,22111.0
2022-11-07 09:50:00,157.44,157.45,156.92,157.05,8788.0,150.8531,150.8627,150.3549,150.4794,8788.0
2022-11-07 09:55:00,157.07,157.31,156.78,156.79,13749.0,150.4986,150.7286,150.2207,150.2303,13749.0
2022-11-07 10:00:00,156.89,157.31,156.62,157.27,11372.0,150.3261,150.7286,150.0674,150.6902,11372.0
2022-11-07 10:05:00,157.28,157.28,157.04,157.21,9829.0,150.6998,150.6998,150.4699,150.6328,9829.0
2022-11-07 10:10:00,157.3,157.3,156.9,157.14,6969.0,150.719,150.719,150.3357,150.5657,6969.0
2022-11-07 10:15:00,157.19,157.19,156.6,156.84,3860.0,150.6136,150.6136,150.0483,150.2782,3860.0
2022-11-07 10:20:00,156.84,156.84,156.49,156.49,6016.0,150.2782,150.2782,149.9429,149.9429,6016.0
2022-11-07 10:25:00,156.55,156.56,156.2,156.43,4147.0,150.0004,150.0099,149.665,149.8854,4147.0
2022-11-07 10:30:00,156.49,156.77,156.43,156.61,7004.0,149.9429,150.2112,149.8854,150.0579,7004.0
2022-11-07 10:35:00,156.59,156.64,156.4,156.47,7887.0,150.0387,150.0866,149.8566,149.9237,7887.0
2022-11-07 10:40:00,156.58,156.78,156.52,156.78,5569.0,150.0291,150.2207,149.9716,150.2207,5569.0
2022-11-07 10:45:00,156.83,156.86,156.55,156.63,5133.0,150.2686,150.2974,150.0004,150.077,5133.0
2022-11-07 10:50:00,156.57,156.78,156.57,156.7,4048.0,150.0195,150.2207,150.0195,150.1441,4048.0
2022-11-07 10:55:00,156.7,156.78,156.62,156.67,3832.0,150.1441,150.2207,150.0674,150.1153,3832.0
2022-11-07 11:00:00,156.67,156.67,156.44,156.48,4819.0,150.1153,150.1153,149.895,149.9333,4819.0
2022-11-07 11:05:00,156.48,156.54,156.18,156.22,6501.0,149.9333,149.9908,149.6458,149.6842,6501.0
2022-11-07 11:10:00,156.25,156.43,156.23,156.38,4623.0,149.7129,149.8854,149.6938,149.8375,4623.0
2022-11-07 11:15:00,156.33,156.57,156.31,156.49,4978.0,149.7896,150.0195,149.7704,149.9429,4978.0
2022-11-07 11:20:00,156.49,156.71,156.49,156.65,3526.0,149.9429,150.1537,149.9429,150.0962,3526.0
2022-11-07 11:25:00,156.7,156.74,156.55,156.64,4569.0,150.1441,150.1824,150.0004,150.0866,4569.0
2022-11-07 11:30:00,156.66,156.78,156.63,156.73,5443.0,150.1058,150.2207,150.077,150.1728,5443.0
2022-11-07 11:35:00,156.73,156.8,156.52,156.62,14219.0,150.1728,150.2399,149.9716,150.0674,14219.0
2022-11-07 11:40:00,156.62,156.65,156.19,156.41,7992.0,150.0674,150.0962,149.6554,149.8662,7992.0
2022-11-07 11:45:00,156.43,156.53,156.38,156.53,1783.0,149.8854,149.9812,149.8375,149.9812,1783.0
2022-11-07 11:50:00,156.53,156.81,156.53,156.77,7174.0,149.9812,150.2495,149.9812,150.2112,7174.0
2022-11-07 11:55:00,156.76,156.82,156.65,156.7,7807.0,150.2016,150.2591,150.0962,150.1441,7807.0
2022-11-07 12:00:00,156.76,156.79,156.63,156.77,5916.0,150.2016,150.2303,150.077,150.2112,5916.0
2022-11-07 12:05:00,156.81,157.01,156.72,156.87,7107.0,150.2495,150.4411,150.1633,150.307,7107.0
2022-11-07 12:10:00,156.88,156.9,156.7,156.75,3563.0,150.3166,150.3357,150.1441,150.192,3563.0
2022-11-07 12:15:00,156.73,156.75,156.44,156.47,5666.0,150.1728,150.192,149.895,149.9237,5666.0
2022-11-07 12:20:00,156.54,156.73,156.45,156.73,5079.0,149.9908,150.1728,149.9045,150.1728,5079.0
2022-11-07 12:25:00,156.67,156.78,156.62,156.7,5664.0,150.1153,150.2207,150.0674,150.1441,5664.0
2022-11-07 12:30:00,156.73,156.91,156.73,156.88,5315.0,150.1728,150.3453,150.1728,150.3166,5315.0
2022-11-07 12:35:00,156.8,156.92,156.8,156.9,4231.0,150.2399,150.3549,150.2399,150.3357,4231.0
2022-11-07 12:40:00,156.93,157.1,156.9,157.03,3405.0,150.3645,150.5274,150.3357,150.4603,3405.0
2022-11-07 12:45:00,157.06,157.07,156.88,156.94,4822.0,150.489,150.4986,150.3166,150.374,4822.0
2022-11-07 12:50:00,156.91,156.91,156.78,156.84,1926.0,150.3453,150.3453,150.2207,150.2782,1926.0
2022-11-07 12:55:00,156.91,157.05,156.85,157.02,5897.0,150.3453,150.4794,150.2878,150.4507,5897.0
2022-11-07 13:00:00,157.06,157.29,157.05,157.29,2657.0,150.489,150.7094,150.4794,150.7094,2657.0
2022-11-07 13:05:00,157.28,157.32,157.1,157.1,2860.0,150.6998,150.7381,150.5274,150.5274,2860.0
2022-11-07 13:10:00,157.1,157.16,156.7,156.78,7984.0,150.5274,150.5848,150.1441,150.2207,7984.0
2022-11-07 13:15:00,156.77,156.88,156.75,156.81,5880.0,150.2112,150.3166,150.192,150.2495,5880.0
2022-11-07 13:20:00,156.82,156.84,156.74,156.78,2256.0,150.2591,150.2782,150.1824,150.2207,2256.0
2022-11-07 13:25:00,156.74,156.76,156.61,156.68,1974.0,150.1824,150.2016,150.0579,150.1249,1974.0
2022-11-07 13:30:00,156.65,156.65,156.52,156.58,1898.0,150.0962,150.0962,149.9716,150.0291,1898.0
2022-11-07 13:35:00,156.57,156.6,156.48,156.56,6633.0,150.0195,150.0483,149.9333,150.0099,6633.0
2022-11-07 13:40:00,156.56,156.59,156.38,156.42,3270.0,150.0099,150.0387,149.8375,149.8758,3270.0
2022-11-07 13:45:00,156.44,156.65,156.44,156.51,3206.0,149.895,150.0962,149.895,149.962,3206.0
2022-11-07 13:50:00,156.51,156.63,156.46,156.61,3859.0,149.962,150.077,149.9141,150.0579,3859.0
2022-11-07 13:55:00,156.6,156.66,156.54,156.57,3241.0,150.0483,150.1058,149.9908,150.0195,3241.0
2022-11-07 14:00:00,156.7,156.76,156.67,156.74,5165.0,150.1441,150.2016,150.1153,150.1824,5165.0
2022-11-07 14:05:00,156.74,156.84,156.71,156.84,2189.0,150.1824,150.2782,150.1537,150.2782,2189.0
2022-11-07 14:10:00,156.84,157.14,156.84,157.14,3225.0,150.2782,150.5657,150.2782,150.5657,3225.0
2022-11-07 14:15:00,157.17,157.22,157.07,157.12,3766.0,150.5944,150.6423,150.4986,150.5465,3766.0
2022-11-07 14:20:00,157.08,157.11,156.95,157.11,3869.0,150.5082,150.5369,150.3836,150.5369,3869.0
2022-11-07 14:25:00,157.11,157.19,157.08,157.17,3264.0,150.5369,150.6136,150.5082,150.5944,3264.0
2022-11-07 14:30:00,157.1,157.19,157.08,157.1,4594.0,150.5274,150.6136,150.5082,150.5274,4594.0
2022-11-07 14:35:00,157.09,157.3,157.08,157.28,11101.0,150.5178,150.719,150.5082,150.6998,11101.0
2022-11-07 14:40:00,157.27,157.33,157.21,157.3,4958.0,150.6902,150.7477,150.6328,150.719,4958.0
2022-11-07 14:45:00,157.36,157.37,157.3,157.33,3224.0,150.7765,150.7861,150.719,150.7477,3224.0
2022-11-07 14:50:00,157.36,157.42,157.35,157.39,3868.0,150.7765,150.834,150.7669,150.8052,3868.0
2022-11-07 14:55:00,157.39,157.4,157.31,157.31,6716.0,150.8052,150.8148,150.7286,150.7286,6716.0
2022-11-07 15:00:00,157.34,157.43,157.3,157.33,5041.0,150.7573,150.8435,150.719,150.7477,5041.0
2022-11-07 15:05:00,157.34,157.35,157.22,157.3,5864.0,150.7573,150.7669,150.6423,150.719,5864.0
2022-11-07 15:10:00,157.29,157.34,157.19,157.34,3403.0,150.7094,150.7573,150.6136,150.7573,3403.0
2022-11-07 15:15:00,157.34,157.42,157.31,157.4,3910.0,150.7573,150.834,150.7286,150.8148,3910.0
2022-11-07 15:20:00,157.42,157.44,157.32,157.39,7287.0,150.834,150.8531,150.7381,150.8052,7287.0
2022-11-07 15:25:00,157.39,157.47,157.3,157.45,7716.0,150.8052,150.8819,150.719,150.8627,7716.0
2022-11-07 15:30:00,157.46,157.64,157.45,157.63,7833.0,150.8723,151.0448,150.8627,151.0352,7833.0
2022-11-07 15:35:00,157.6,157.65,157.48,157.55,6391.0,151.0064,151.0543,150.8915,150.9585,6391.0
2022-11-07 15:40:00,157.55,157.56,157.45,157.54,7949.0,150.9585,150.9681,150.8627,150.9489,7949.0
2022-11-07 15:45:00,157.56,157.81,157.38,157.58,29784.0,150.9681,151.2076,150.7956,150.9873,29784.0
2022-11-07 15:50:00,157.57,157.66,157.37,157.47,16476.0,150.9777,151.0639,150.7861,150.8819,16476.0
2022-11-07 15:55:00,157.51,157.6,157.34,157.4,60829.0,150.9202,151.0064,150.7573,150.8148,60829.0
2022-11-08 09:30:00,156.95,157.45,156.31,156.76,42186.0,150.3836,150.8627,149.7704,150.2016,42186.0
2022-11-08 09:35:00,156.65,157.0,156.52,156.89,10265.0,150.0962,150.4315,149.9716,150.3261,10265.0
2022-11-08 09:40:00,156.91,157.29,156.76,157.18,10551.0,150.3453,150.7094,150.2016,150.604,10551.0
2022-11-08 09:45:00,157.21,157.39,157.02,157.38,8868.0,150.6328,150.8052,150.4507,150.7956,8868.0
2022-11-08 09:50:00,157.32,157.74,157.27,157.69,3886.0,150.7381,151.1406,150.6902,151.0927,3886.0
2022-11-08 09:55:00,157.83,158.13,157.74,157.95,5250.0,151.2268,151.5143,151.1406,151.3418,5250.0
2022-11-08 10:00:00,157.95,158.27,157.8,158.17,9081.0,151.3418,151.6484,151.1981,151.5526,9081.0
2022-11-08 10:05:00,158.09,158.2,158.02,158.2,3169.0,151.4759,151.5813,151.4089,151.5813,3169.0
2022-11-08 10:10:00,158.2,158.25,157.83,158.11,6468.0,151.5813,151.6292,151.2268,151.4951,6468.0
2022-11-08 10:15:00,158.17,158.51,158.08,158.44,8584.0,151.5526,151.8784,151.4664,151.8113,8584.0
2022-11-08 10:20:00,158.43,158.5,158.32,158.32,5493.0,151.8017,151.8688,151.6963,151.6963,5493.0
2022-11-08 10:25:00,158.36,158.43,158.23,158.41,3787.0,151.7346,151.8017,151.6101,151.7825,3787.0
2022-11-08 10:30:00,158.46,158.48,158.36,158.46,3556.0,151.8305,151.8496,151.7346,151.8305,3556.0
2022-11-08 10:35:00,158.4,158.58,158.37,158.54,4168.0,151.773,151.9454,151.7442,151.9071,4168.0
2022-11-08 10:40:00,158.56,158.99,158.54,158.99,9274.0,151.9263,152.3383,151.9071,152.3383,9274.0
2022-11-08 10:45:00,159.04,159.18,158.89,159.01,9105.0,152.3862,152.5203,152.2425,152.3574,9105.0
2022-11-08 10:50:00,159.09,159.15,158.9,158.95,6688.0,152.4341,152.4916,152.252,152.3,6688.0
2022-11-08 10:55:00,159.02,159.11,158.99,159.11,2857.0,152.367,152.4533,152.3383,152.4533,2857.0
2022-11-08 11:00:00,159.12,159.13,158.8,158.96,6106.0,152.4628,152.4724,152.1562,152.3095,6106.0
2022-11-08 11:05:00,158.98,159.04,158.92,159.0,2530.0,152.3287,152.3862,152.2712,152.3479,2530.0
2022-11-08 11:10:00,159.02,159.18,158.99,159.12,3577.0,152.367,152.5203,152.3383,152.4628,3577.0
2022-11-08 11:15:00,159.08,159.13,158.88,158.91,10621.0,152.4245,152.4724,152.2329,152.2616,10621.0
2022-11-08 11:20:00,158.91,159.14,158.88,159.11,5164.0,152.2616,152.482,152.2329,152.4533,5164.0
2022-11-08 11:25:00,159.11,159.18,159.0,159.01,3462.0,152.4533,152.5203,152.3479,152.3574,3462.0
2022-11-08 11:30:00,159.0,159.23,158.93,159.23,3473.0,152.3479,152.5682,152.2808,152.5682,3473.0
2022-11-08 11:35:00,159.26,159.48,159.26,159.4,5522.0,152.597,152.8078,152.597,152.7311,5522.0
2022-11-08 11:40:00,159.4,159.52,159.33,159.41,5139.0,152.7311,152.8461,152.6641,152.7407,5139.0
2022-11-08 11:45:00,159.42,159.58,159.3,159.36,6228.0,152.7503,152.9036,152.6353,152.6928,6228.0
2022-11-08 11:50:00,159.28,159.37,159.04,159.3,6252.0,152.6161,152.7024,152.3862,152.6353,6252.0
2022-11-08 11:55:00,159.3,159.58,159.3,159.53,5700.0,152.6353,152.9036,152.6353,152.8557,5700.0
2022-11-08 12:00:00,159.54,159.72,159.5,159.54,9085.0,152.8653,153.0377,152.8269,152.8653,9085.0
2022-11-08 12:05:00,159.53,159.58,159.42,159.46,6027.0,152.8557,152.9036,152.7503,152.7886,6027.0
2022-11-08 12:10:00,159.47,159.54,159.45,159.45,4042.0,152.7982,152.8653,152.779,152.779,4042.0
2022-11-08 12:15:00,159.37,159.45,159.25,159.45,3525.0,152.7024,152.779,152.5874,152.779,3525.0
2022-11-08 12:20:00,159.39,159.44,159.25,159.44,4126.0,152.7215,152.7695,152.5874,152.7695,4126.0
2022-11-08 12:25:00,159.42,159.54,159.41,159.49,28678.0,152.7503,152.8653,152.7407,152.8174,28678.0
2022-11-08 12:30:00,159.48,159.48,159.26,159.42,4457.0,152.8078,152.8078,152.597,152.7503,4457.0
2022-11-08 12:35:00,159.37,159.37,159.18,159.25,7044.0,152.7024,152.7024,152.5203,152.5874,7044.0
2022-11-08 12:40:00,159.26,159.47,159.22,159.46,4705.0,152.597,152.7982,152.5587,152.7886,4705.0
2022-11-08 12:45:00,159.47,159.57,159.41,159.56,3655.0,152.7982,152.894,152.7407,152.8844,3655.0
2022-11-08 12:50:00,159.56,159.59,159.42,159.43,3213.0,152.8844,152.9132,152.7503,152.7599,3213.0
2022-11-08 12:55:00,159.48,159.55,159.44,159.44,4300.0,152.8078,152.8749,152.7695,152.7695,4300.0
2022-11-08 13:00:00,159.47,159.47,159.17,159.24,7773.0,152.7982,152.7982,152.5107,152.5778,7773.0
2022-11-08 13:05:00,159.24,159.46,159.24,159.46,5079.0,152.5778,152.7886,152.5778,152.7886,5079.0
2022-11-08 13:10:00,159.44,159.46,159.33,159.34,4001.0,152.7695,152.7886,152.6641,152.6736,4001.0
2022-11-08 13:15:00,159.36,159.37,159.27,159.27,2597.0,152.6928,152.7024,152.6066,152.6066,2597.0
2022-11-08 13:20:00,159.16,159.16,158.89,159.01,21090.0,152.5012,152.5012,152.2425,152.3574,21090.0
2022-11-08 13:25:00,159.0,159.0,158.59,158.62,7796.0,152.3479,152.3479,151.955,151.9838,7796.0
2022-11-08 13:30:00,158.59,158.59,158.25,158.55,3818.0,151.955,151.955,151.6292,151.9167,3818.0
2022-11-08 13:35:00,158.48,158.72,158.45,158.72,4739.0,151.8496,152.0796,151.8209,152.0796,4739.0
2022-11-08 13:40:00,158.68,158.83,158.66,158.73,5367.0,152.0412,152.185,152.0221,152.0892,5367.0
2022-11-08 13:45:00,158.7,158.78,158.5,158.5,6709.0,152.0604,152.1371,151.8688,151.8688,6709.0
2022-11-08 13:50:00,158.5,158.55,158.31,158.39,8841.0,151.8688,151.9167,151.6867,151.7634,8841.0
2022-11-08 13:55:00,158.47,158.47,158.12,158.18,4521.0,151.84,151.84,151.5047,151.5622,4521.0
2022-11-08 14:00:00,158.22,158.44,158.22,158.34,5208.0,151.6005,151.8113,151.6005,151.7155,5208.0
2022-11-08 14:05:00,158.32,158.32,158.08,158.13,4645.0,151.6963,151.6963,151.4664,151.5143,4645.0
2022-11-08 14:10:00,158.13,158.46,158.07,158.46,8729.0,151.5143,151.8305,151.4568,151.8305,8729.0
2022-11-08 14:15:00,158.48,158.6,158.4,158.5,6924.0,151.8496,151.9646,151.773,151.8688,6924.0
2022-11-08 14:20:00,158.54,158.54,158.15,158.21,8968.0,151.9071,151.9071,151.5334,151.5909,8968.0
2022-11-08 14:25:00,158.27,158.4,157.94,157.94,11896.0,151.6484,151.773,151.3322,151.3322,11896.0
2022-11-08 14:30:00,157.97,158.03,157.69,157.91,15461.0,151.361,151.4184,151.0927,151.3035,15461.0
2022-11-08 14:35:00,157.98,158.38,157.96,158.38,7119.0,151.3705,151.7538,151.3514,151.7538,7119.0
2022-11-08 14:40:00,158.39,158.65,158.35,158.58,6604.0,151.7634,152.0125,151.7251,151.9454,6604.0
2022-11-08 14:45:00,158.58,158.72,158.53,158.63,8220.0,151.9454,152.0796,151.8975,151.9933,8220.0
2022-11-08 14:50:00,158.65,158.99,158.63,158.81,14530.0,152.0125,152.3383,151.9933,152.1658,14530.0
2022-11-08 14:55:00,158.87,159.0,158.77,158.77,12455.0,152.2233,152.3479,152.1275,152.1275,12455.0
2022-11-08 15:00:00,158.74,159.03,158.74,158.94,4422.0,152.0987,152.3766,152.0987,152.2904,4422.0
2022-11-08 15:05:00,158.94,158.94,158.8,158.88,4360.0,152.2904,152.2904,152.1562,152.2329,4360.0
2022-11-08 15:10:00,158.87,159.0,158.83,158.97,6266.0,152.2233,152.3479,152.185,152.3191,6266.0
2022-11-08 15:15:00,159.0,159.05,158.85,158.96,10006.0,152.3479,152.3958,152.2041,152.3095,10006.0
2022-11-08 15:20:00,158.94,159.05,158.83,159.03,12592.0,152.2904,152.3958,152.185,152.3766,12592.0
2022-11-08 15:25:00,159.04,159.33,158.9,159.32,6983.0,152.3862,152.6641,152.252,152.6545,6983.0
2022-11-08 15:30:00,159.34,159.82,159.31,159.82,12858.0,152.6736,153.1336,152.6449,153.1336,12858.0
2022-11-08 15:35:00,159.84,159.99,159.78,159.84,7226.0,153.1527,153.2964,153.0952,153.1527,7226.0
2022-11-08 15:40:00,159.85,159.97,159.76,159.82,11890.0,153.1623,153.2773,153.0761,153.1336,11890.0
2022-11-08 15:45:00,159.8,160.01,159.79,159.93,14107.0,153.1144,153.3156,153.1048,153.239,14107.0
2022-11-08 15:50:00,159.91,160.13,159.76,159.84,30261.0,153.2198,153.4306,153.0761,153.1527,30261.0
2022-11-08 15:55:00,159.81,159.84,159.53,159.6,77147.0,153.124,153.1527,152.8557,152.9228,77147.0
2022-11-09 09:30:00,159.81,160.92,159.81,160.75,37899.0,153.124,154.1875,153.124,154.0246,37899.0
2022-11-09 09:35:00,160.63,160.63,159.75,159.75,7462.0,153.9097,153.9097,153.0665,153.0665,7462.0
2022-11-09 09:40:00,159.79,160.2,159.75,159.87,13297.0,153.1048,153.4977,153.0665,153.1815,13297.0
2022-11-09 09:45:00,159.95,160.29,159.9,160.25,13338.0,153.2581,153.5839,153.2102,153.5456,13338.0
2022-11-09 09:50:00,160.24,160.36,159.9,159.97,7682.0,153.536,153.651,153.2102,153.2773,7682.0
2022-11-09 09:55:00,160.05,160.09,159.55,159.68,13018.0,153.3539,153.3923,152.8749,152.9994,13018.0
2022-11-09 10:00:00,159.74,160.3,159.73,160.22,8136.0,153.0569,153.5935,153.0473,153.5168,8136.0
2022-11-09 10:05:00,160.28,160.69,160.28,160.65,11931.0,153.5743,153.9672,153.5743,153.9288,11931.0
2022-11-09 10:10:00,160.65,160.65,160.3,160.49,10855.0,153.9288,153.9288,153.5935,153.7755,10855.0
2022-11-09 10:15:00,160.56,160.64,160.22,160.53,6350.0,153.8426,153.9192,153.5168,153.8139,6350.0
2022-11-09 10:20:00,160.52,160.61,160.27,160.39,5737.0,153.8043,153.8905,153.5647,153.6797,5737.0
2022-11-09 10:25:00,160.42,160.42,159.78,160.02,6697.0,153.7085,153.7085,153.0952,153.3252,6697.0
2022-11-09 10:30:00,160.06,160.1,159.53,159.58,6391.0,153.3635,153.4018,152.8557,152.9036,6391.0
2022-11-09 10:35:00,159.52,159.73,159.44,159.73,6061.0,152.8461,153.0473,152.7695,153.0473,6061.0
2022-11-09 10:40:00,159.63,159.65,159.33,159.55,8589.0,152.9515,152.9707,152.6641,152.8749,8589.0
2022-11-09 10:45:00,159.53,159.91,159.53,159.78,8380.0,152.8557,153.2198,152.8557,153.0952,8380.0
2022-11-09 10:50:00,159.77,159.8,159.56,159.7,8111.0,153.0856,153.1144,152.8844,153.0186,8111.0
2022-11-09 10:55:00,159.7,160.24,159.59,160.09,25658.0,153.0186,153.536,152.9132,153.3923,25658.0
2022-11-09 11:00:00,160.08,160.42,160.08,160.1,7527.0,153.3827,153.7085,153.3827,153.4018,7527.0
2022-11-09 11:05:00,160.09,160.37,160.09,160.31,10573.0,153.3923,153.6605,153.3923,153.6031,10573.0
2022-11-09 11:10:00,160.17,160.24,159.98,160.11,6969.0,153.4689,153.536,153.2869,153.4114,6969.0
2022-11-09 11:15:00,160.08,160.36,160.03,160.28,10636.0,153.3827,153.651,153.3348,153.5743,10636.0
2022-11-09 11:20:00,160.29,160.4,159.86,159.88,10772.0,153.5839,153.6893,153.1719,153.191,10772.0
2022-11-09 11:25:00,159.92,160.3,159.91,160.16,7122.0,153.2294,153.5935,153.2198,153.4593,7122.0
2022-11-09 11:30:00,160.15,160.24,160.05,160.12,4273.0,153.4497,153.536,153.3539,153.421,4273.0
2022-11-09 11:35:00,160.2,160.2,160.04,160.12,4172.0,153.4977,153.4977,153.3444,153.421,4172.0
2022-11-09 11:40:00,160.17,160.47,160.02,160.47,8659.0,153.4689,153.7564,153.3252,153.7564,8659.0
2022-11-09 11:45:00,160.49,160.49,160.23,160.28,3518.0,153.7755,153.7755,153.5264,153.5743,3518.0
2022-11-09 11:50:00,160.31,160.47,160.29,160.36,7491.0,153.6031,153.7564,153.5839,153.651,7491.0
2022-11-09 11:55:00,160.42,160.42,159.9,159.98,14020.0,153.7085,153.7085,153.2102,153.2869,14020.0
2022-11-09 12:00:00,160.08,160.1,159.8,159.96,7457.0,153.3827,153.4018,153.1144,153.2677,7457.0
2022-11-09 12:05:00,159.92,159.96,159.78,159.8,3549.0,153.2294,153.2677,153.0952,153.1144,3549.0
2022-11-09 12:10:00,159.84,160.1,159.84,159.88,9131.0,153.1527,153.4018,153.1527,153.191,9131.0
2022-11-09 12:15:00,159.98,160.02,159.91,159.98,2816.0,153.2869,153.3252,153.2198,153.2869,2816.0
2022-11-09 12:20:00,160.03,160.03,159.77,159.82,9286.0,153.3348,153.3348,153.0856,153.1336,9286.0
2022-11-09 12:25:00,159.79,160.1,159.78,160.1,5122.0,153.1048,153.4018,153.0952,153.4018,5122.0
2022-11-09 12:30:00,160.1,160.23,159.97,160.11,6631.0,153.4018,153.5264,153.2773,153.4114,6631.0
2022-11-09 12:35:00,160.11,160.12,159.85,159.85,4624.0,153.4114,153.421,153.1623,153.1623,4624.0
2022-11-09 12:40:00,159.96,160.01,159.87,159.95,4277.0,153.2677,153.3156,153.1815,153.2581,4277.0
2022-11-09 12:45:00,159.99,160.1,159.93,159.94,7722.0,153.2964,153.4018,153.239,153.2485,7722.0
2022-11-09 12:50:00,159.97,160.1,159.95,160.09,7567.0,153.2773,153.4018,153.2581,153.3923,7567.0
2022-11-09 12:55:00,160.09,160.12,159.97,160.12,4636.0,153.3923,153.421,153.2773,153.421,4636.0
2022-11-09 13:00:00,160.2,160.23,159.95,160.06,8725.0,153.4977,153.5264,153.2581,153.3635,8725.0
2022-11-09 13:05:00,160.06,160.07,159.82,159.89,9023.0,153.3635,153.3731,153.1336,153.2006,9023.0
2022-11-09 13:10:00,159.92,159.97,159.66,159.95,8934.0,153.2294,153.2773,152.9802,153.2581,8934.0
2022-11-09 13:15:00,159.95,160.07,159.9,159.95,5901.0,153.2581,153.3731,153.2102,153.2581,5901.0
2022-11-09 13:20:00,159.91,159.97,159.76,159.84,3441.0,153.2198,153.2773,153.0761,153.1527,3441.0
2022-11-09 13:25:00,159.81,159.93,159.75,159.8,3686.0,153.124,153.239,153.0665,153.1144,3686.0
2022-11-09 13:30:00,159.82,159.85,159.61,159.8,3910.0,153.1336,153.1623,152.9323,153.1144,3910.0
2022-11-09 13:35:00,159.78,159.78,159.6,159.63,5509.0,153.0952,153.0952,152.9228,152.9515,5509.0
2022-11-09 13:40:00,159.64,159.67,159.52,159.52,5688.0,152.9611,152.9898,152.8461,152.8461,5688.0
2022-11-09 13:45:00,159.56,159.61,159.41,159.49,7245.0,152.8844,152.9323,152.7407,152.8174,7245.0
2022-11-09 13:50:00,159.51,159.52,159.4,159.41,4021.0,152.8365,152.8461,152.7311,152.7407,4021.0
2022-11-09 13:55:00,159.41,159.49,159.28,159.49,8129.0,152.7407,152.8174,152.6161,152.8174,8129.0
2022-11-09 14:00:00,159.5,159.54,159.4,159.47,17330.0,152.8269,152.8653,152.7311,152.7982,17330.0
2022-11-09 14:05:00,159.46,159.99,159.45,159.99,4953.0,152.7886,153.2964,152.779,153.2964,4953.0
2022-11-09 14:10:00,159.97,159.97,159.55,159.72,10755.0,153.2773,153.2773,152.8749,153.0377,10755.0
2022-11-09 14:15:00,159.68,159.79,159.59,159.74,4544.0,152.9994,153.1048,152.9132,153.0569,4544.0
2022-11-09 14:20:00,159.72,159.75,159.57,159.57,3377.0,153.0377,153.0665,152.894,152.894,3377.0
2022-11-09 14:25:00,159.59,159.68,159.58,159.67,2451.0,152.9132,152.9994,152.9036,152.9898,2451.0
2022-11-09 14:30:00,159.48,159.48,159.17,159.17,2709.0,152.8078,152.8078,152.5107,152.5107,2709.0
2022-11-09 14:35:00,159.18,159.24,159.05,159.11,4663.0,152.5203,152.5778,152.3958,152.4533,4663.0
2022-11-09 14:40:00,159.05,159.24,159.02,159.11,7897.0,152.3958,152.5778,152.367,152.4533,7897.0
2022-11-09 14:45:00,159.15,159.18,158.89,158.95,5077.0,152.4916,152.5203,152.2425,152.3,5077.0
2022-11-09 14:50:00,158.98,158.98,158.8,158.84,4810.0,152.3287,152.3287,152.1562,152.1946,4810.0
2022-11-09 14:55:00,158.75,158.81,158.61,158.7,7613.0,152.1083,152.1658,151.9742,152.0604,7613.0
2022-11-09 15:00:00,158.72,158.83,158.67,158.81,6537.0,152.0796,152.185,152.0317,152.1658,6537.0
2022-11-09 15:05:00,158.84,159.04,158.83,158.93,9612.0,152.1946,152.3862,152.185,152.2808,9612.0
2022-11-09 15:10:00,158.93,159.02,158.76,158.8,6145.0,152.2808,152.367,152.1179,152.1562,6145.0
2022-11-09 15:15:00,158.79,158.81,158.69,158.78,7179.0,152.1466,152.1658,152.0508,152.1371,7179.0
2022-11-09 15:20:00,158.77,158.79,158.56,158.59,7278.0,152.1275,152.1466,151.9263,151.955,7278.0
2022-11-09 15:25:00,158.59,158.66,158.45,158.55,9000.0,151.955,152.0221,151.8209,151.9167,9000.0
2022-11-09 15:30:00,158.55,158.59,158.37,158.59,11679.0,151.9167,151.955,151.7442,151.955,11679.0
2022-11-09 15:35:00,158.58,158.6,158.29,158.32,11479.0,151.9454,151.9646,151.6676,151.6963,11479.0
2022-11-09 15:40:00,158.32,158.39,158.23,158.27,16971.0,151.6963,151.7634,151.6101,151.6484,16971.0
2022-11-09 15:45:00,158.27,158.39,158.07,158.14,22900.0,151.6484,151.7634,151.4568,151.5238,22900.0
2022-11-09 15:50:00,158.1,158.4,158.09,158.2,35549.0,151.4855,151.773,151.4759,151.5813,35549.0
2022-11-09 15:55:00,158.19,158.39,158.14,158.28,84196.0,151.5717,151.7634,151.5238,151.658,84196.0
2022-11-10 09:30:00,161.3,161.69,159.27,159.27,37305.0,154.5516,154.9253,152.6066,152.6066,37305.0
2022-11-10 09:35:00,159.25,159.25,158.05,158.26,29117.0,152.5874,152.5874,151.4376,151.6388,29117.0
2022-11-10 09:40:00,158.23,158.4,157.75,158.32,13857.0,151.6101,151.773,151.1502,151.6963,13857.0
2022-11-10 09:45:00,158.48,159.09,158.29,159.09,19405.0,151.8496,152.4341,151.6676,152.4341,19405.0
2022-11-10 09:50:00,159.16,159.37,158.72,158.94,14945.0,152.5012,152.7024,152.0796,152.2904,14945.0
2022-11-10 09:55:00,158.96,159.38,158.87,159.36,11929.0,152.3095,152.712,152.2233,152.6928,11929.0
2022-11-10 10:00:00,159.4,159.72,158.99,159.21,11501.0,152.7311,153.0377,152.3383,152.5491,11501.0
2022-11-10 10:05:00,159.19,159.46,158.86,159.31,7829.0,152.5299,152.7886,152.2137,152.6449,7829.0
2022-11-10 10:10:00,159.27,159.27,158.12,158.13,12646.0,152.6066,152.6066,151.5047,151.5143,12646.0
2022-11-10 10:15:00,158.12,158.57,158.02,158.28,11247.0,151.5047,151.9359,151.4089,151.658,11247.0
2022-11-10 10:20:00,158.29,158.68,158.22,158.57,11395.0,151.6676,152.0412,151.6005,151.9359,11395.0
2022-11-10 10:25:00,158.45,159.09,158.43,158.8,15351.0,151.8209,152.4341,151.8017,152.1562,15351.0
2022-11-10 10:30:00,158.86,158.98,158.54,158.78,13669.0,152.2137,152.3287,151.9071,152.1371,13669.0
2022-11-10 10:35:00,158.77,159.08,158.68,158.8,5805.0,152.1275,152.4245,152.0412,152.1562,5805.0
2022-11-10 10:40:00,158.76,159.25,158.71,158.97,13596.0,152.1179,152.5874,152.07,152.3191,13596.0
2022-11-10 10:45:00,158.95,159.47,158.8,159.39,9630.0,152.3,152.7982,152.1562,152.7215,9630.0
2022-11-10 10:50:00,159.39,159.61,159.33,159.61,5946.0,152.7215,152.9323,152.6641,152.9323,5946.0
2022-11-10 10:55:00,159.62,159.89,159.48,159.68,7335.0,152.9419,153.2006,152.8078,152.9994,7335.0
2022-11-10 11:00:00,159.73,159.85,159.15,159.16,15798.0,153.0473,153.1623,152.4916,152.5012,15798.0
2022-11-10 11:05:00,159.25,159.31,158.99,159.23,25968.0,152.5874,152.6449,152.3383,152.5682,25968.0
2022-11-10 11:10:00,159.24,159.27,158.95,159.03,11395.0,152.5778,152.6066,152.3,152.3766,11395.0
2022-11-10 11:15:00,159.03,159.07,158.72,159.07,15770.0,152.3766,152.4149,152.0796,152.4149,15770.0
2022-11-10 11:20:00,159.09,159.58,159.04,159.58,12069.0,152.4341,152.9036,152.3862,152.9036,12069.0
2022-11-10 11:25:00,159.43,159.56,159.36,159.53,4999.0,152.7599,152.8844,152.6928,152.8557,4999.0
2022-11-10 11:30:00,159.55,159.9,159.55,159.72,9283.0,152.8749,153.2102,152.8749,153.0377,9283.0
2022-11-10 11:35:00,159.72,159.76,159.49,159.71,7862.0,153.0377,153.0761,152.8174,153.0282,7862.0
2022-11-10 11:40:00,159.65,159.72,159.4,159.46,5173.0,152.9707,153.0377,152.7311,152.7886,5173.0
2022-11-10 11:45:00,159.32,159.43,159.26,159.29,5511.0,152.6545,152.7599,152.597,152.6257,5511.0
2022-11-10 11:50:00,159.34,159.52,159.31,159.5,7121.0,152.6736,152.8461,152.6449,152.8269,7121.0
2022-11-10 11:55:00,159.55,159.71,159.49,159.49,6270.0,152.8749,153.0282,152.8174,152.8174,6270.0
2022-11-10 12:00:00,159.49,159.49,159.29,159.37,8069.0,152.8174,152.8174,152.6257,152.7024,8069.0
2022-11-10 12:05:00,159.38,159.38,159.01,159.04,6295.0,152.712,152.712,152.3574,152.3862,6295.0
2022-11-10 12:10:00,159.1,159.19,159.02,159.17,5585.0,152.4437,152.5299,152.367,152.5107,5585.0
2022-11-10 12:15:00,159.22,159.46,159.19,159.32,7681.0,152.5587,152.7886,152.5299,152.6545,7681.0
2022-11-10 12:20:00,159.32,159.32,158.97,158.98,8976.0,152.6545,152.6545,152.3191,152.3287,8976.0
2022-11-10 12:25:00,158.98,158.98,158.75,158.76,8659.0,152.3287,152.3287,152.1083,152.1179,8659.0
2022-11-10 12:30:00,158.82,158.82,158.56,158.71,8026.0,152.1754,152.1754,151.9263,152.07,8026.0
2022-11-10 12:35:00,158.71,158.71,158.39,158.47,3457.0,152.07,152.07,151.7634,151.84,3457.0
2022-11-10 12:40:00,158.47,158.55,158.23,158.55,8203.0,151.84,151.9167,151.6101,151.9167,8203.0
2022-11-10 12:45:00,158.5,158.5,158.18,158.28,9964.0,151.8688,151.8688,151.5622,151.658,9964.0
2022-11-10 12:50:00,158.28,158.35,158.16,158.2,4253.0,151.658,151.7251,151.543,151.5813,4253.0
2022-11-10 12:55:00,158.15,158.21,158.04,158.1,12759.0,151.5334,151.5909,151.428,151.4855,12759.0
2022-11-10 13:00:00,158.12,158.48,158.1,158.42,20686.0,151.5047,151.8496,151.4855,151.7921,20686.0
2022-11-10 13:05:00,158.5,158.86,158.48,158.86,3271.0,151.8688,152.2137,151.8496,152.2137,3271.0
2022-11-10 13:10:00,158.82,158.97,158.71,158.94,4657.0,152.1754,152.3191,152.07,152.2904,4657.0
2022-11-10 13:15:00,158.9,159.05,158.79,158.88,4148.0,152.252,152.3958,152.1466,152.2329,4148.0
2022-11-10 13:20:00,158.89,158.95,158.75,158.79,2366.0,152.2425,152.3,152.1083,152.1466,2366.0
2022-11-10 13:25:00,158.81,159.32,158.81,159.32,4620.0,152.1658,152.6545,152.1658,152.6545,4620.0
2022-11-10 13:30:00,159.37,159.64,159.35,159.64,5044.0,152.7024,152.9611,152.6832,152.9611,5044.0
2022-11-10 13:35:00,159.64,159.64,159.52,159.52,3258.0,152.9611,152.9611,152.8461,152.8461,3258.0
2022-11-10 13:40:00,159.55,159.88,159.55,159.83,5912.0,152.8749,153.191,152.8749,153.1431,5912.0
2022-11-10 13:45:00,159.83,159.85,159.57,159.63,5729.0,153.1431,153.1623,152.894,152.9515,5729.0
2022-11-10 13:50:00,159.6,159.6,159.3,159.3,6955.0,152.9228,152.9228,152.6353,152.6353,6955.0
2022-11-10 13:55:00,159.29,159.5,159.26,159.34,4770.0,152.6257,152.8269,152.597,152.6736,4770.0
2022-11-10 14:00:00,159.33,159.51,159.32,159.49,6771.0,152.6641,152.8365,152.6545,152.8174,6771.0
2022-11-10 14:05:00,159.46,159.66,159.41,159.6,4217.0,152.7886,152.9802,152.7407,152.9228,4217.0
2022-11-10 14:10:00,159.67,159.74,159.65,159.7,3630.0,152.9898,153.0569,152.9707,153.0186,3630.0
2022-11-10 14:15:00,159.71,159.79,159.7,159.78,3361.0,153.0282,153.1048,153.0186,153.0952,3361.0
2022-11-10 14:20:00,159.77,159.77,159.58,159.63,4794.0,153.0856,153.0856,152.9036,152.9515,4794.0
2022-11-10 14:25:00,159.65,159.88,159.65,159.8,4403.0,152.9707,153.191,152.9707,153.1144,4403.0
2022-11-10 14:30:00,159.85,159.85,159.69,159.76,9036.0,153.1623,153.1623,153.009,153.0761,9036.0
2022-11-10 14:35:00,159.72,159.75,159.65,159.74,4112.0,153.0377,153.0665,152.9707,153.0569,4112.0
2022-11-10 14:40:00,159.67,159.67,159.45,159.5,6469.0,152.9898,152.9898,152.779,152.8269,6469.0
2022-11-10 14:45:00,159.45,159.76,159.45,159.76,16035.0,152.779,153.0761,152.779,153.0761,16035.0
2022-11-10 14:50:00,159.72,160.0,159.72,159.92,7717.0,153.0377,153.306,153.0377,153.2294,7717.0
2022-11-10 14:55:00,159.87,159.93,159.83,159.92,19314.0,153.1815,153.239,153.1431,153.2294,19314.0
2022-11-10 15:00:00,159.94,160.06,159.86,159.91,49967.0,153.2485,153.3635,153.1719,153.2198,49967.0
2022-11-10 15:05:00,159.92,160.35,159.91,160.34,11198.0,153.2294,153.6414,153.2198,153.6318,11198.0
2022-11-10 15:10:00,160.35,160.46,160.31,160.33,11670.0,153.6414,153.7468,153.6031,153.6222,11670.0
2022-11-10 15:15:00,160.3,160.37,160.15,160.26,22509.0,153.5935,153.6605,153.4497,153.5551,22509.0
2022-11-10 15:20:00,160.24,160.42,160.14,160.42,8248.0,153.536,153.7085,153.4402,153.7085,8248.0
2022-11-10 15:25:00,160.41,160.45,160.3,160.4,11780.0,153.6989,153.7372,153.5935,153.6893,11780.0
2022-11-10 15:30:00,160.38,160.55,160.32,160.4,13627.0,153.6701,153.833,153.6126,153.6893,13627.0
2022-11-10 15:35:00,160.38,160.56,160.38,160.55,12013.0,153.6701,153.8426,153.6701,153.833,12013.0
2022-11-10 15:40:00,160.54,160.93,160.51,160.82,17607.0,153.8234,154.1971,153.7947,154.0917,17607.0
2022-11-10 15:45:00,160.77,161.03,160.72,161.02,19895.0,154.0438,154.2929,153.9959,154.2833,19895.0
2022-11-10 15:50:00,161.02,161.44,161.02,161.41,46118.0,154.2833,154.6858,154.2833,154.657,46118.0
2022-11-10 15:55:00,161.39,161.44,161.01,161.08,98083.0,154.6379,154.6858,154.2738,154.3408,98083.0
2022-11-11 09:30:00,161.33,161.7,160.78,161.45,38502.0,154.5804,154.9349,154.0534,154.6954,38502.0
2022-11-11 09:35:00,161.39,161.62,160.86,160.86,7716.0,154.6379,154.8582,154.13,154.13,7716.0
2022-11-11 09:40:00,160.79,161.09,160.43,160.43,8659.0,154.063,154.3504,153.718,153.718,8659.0
2022-11-11 09:45:00,160.51,160.77,160.12,160.58,14003.0,153.7947,154.0438,153.421,153.8618,14003.0
2022-11-11 09:50:00,160.58,161.06,160.53,160.78,14754.0,153.8618,154.3217,153.8139,154.0534,14754.0
2022-11-11 09:55:00,160.76,160.92,160.46,160.59,11880.0,154.0342,154.1875,153.7468,153.8713,11880.0
2022-11-11 10:00:00,160.5,160.73,160.02,160.62,13677.0,153.7851,154.0055,153.3252,153.9001,13677.0
2022-11-11 10:05:00,160.62,160.8,160.0,160.13,8493.0,153.9001,154.0726,153.306,153.4306,8493.0
2022-11-11 10:10:00,160.07,160.33,159.69,159.84,9990.0,153.3731,153.6222,153.009,153.1527,9990.0
2022-11-11 10:15:00,159.87,159.93,159.33,159.43,11179.0,153.1815,153.239,152.6641,152.7599,11179.0
2022-11-11 10:20:00,159.31,159.47,159.02,159.11,17661.0,152.6449,152.7982,152.367,152.4533,17661.0
2022-11-11 10:25:00,159.09,159.25,158.75,158.86,14901.0,152.4341,152.5874,152.1083,152.2137,14901.0
2022-11-11 10:30:00,158.84,159.27,158.84,159.0,17601.0,152.1946,152.6066,152.1946,152.3479,17601.0
2022-11-11 10:35:00,159.05,159.05,158.61,158.67,12414.0,152.3958,152.3958,151.9742,152.0317,12414.0
2022-11-11 10:40:00,158.61,158.79,158.4,158.55,14851.0,151.9742,152.1466,151.773,151.9167,14851.0
2022-11-11 10:45:00,158.61,158.71,158.08,158.21,19661.0,151.9742,152.07,151.4664,151.5909,19661.0
2022-11-11 10:50:00,158.26,158.45,157.73,157.95,14275.0,151.6388,151.8209,151.131,151.3418,14275.0
2022-11-11 10:55:00,157.94,158.12,157.59,157.67,12615.0,151.3322,151.5047,150.9969,151.0735,12615.0
2022-11-11 11:00:00,157.72,157.92,157.59,157.63,9280.0,151.1214,151.313,150.9969,151.0352,9280.0
2022-11-11 11:05:00,157.63,157.76,157.24,157.38,11105.0,151.0352,151.1597,150.6615,150.7956,11105.0
2022-11-11 11:10:00,157.42,157.42,157.17,157.25,22543.0,150.834,150.834,150.5944,150.6711,22543.0
2022-11-11 11:15:00,157.34,157.74,157.15,157.74,37263.0,150.7573,151.1406,150.5753,151.1406,37263.0
2022-11-11 11:20:00,157.73,158.17,157.73,157.86,21749.0,151.131,151.5526,151.131,151.2556,21749.0
2022-11-11 11:25:00,157.92,157.94,157.53,157.57,6609.0,151.313,151.3322,150.9394,150.9777,6609.0
2022-11-11 11:30:00,157.58,157.88,157.58,157.88,10310.0,150.9873,151.2747,150.9873,151.2747,10310.0
2022-11-11 11:35:00,157.88,158.0,157.47,157.47,15172.0,151.2747,151.3897,150.8819,150.8819,15172.0
2022-11-11 11:40:00,157.35,157.52,157.2,157.25,8876.0,150.7669,150.9298,150.6232,150.6711,8876.0
2022-11-11 11:45:00,157.24,157.28,156.95,157.22,9049.0,150.6615,150.6998,150.3836,150.6423,9049.0
2022-11-11 11:50:00,157.25,157.43,157.13,157.22,7425.0,150.6711,150.8435,150.5561,150.6423,7425.0
2022-11-11 11:55:00,157.22,157.28,156.91,157.0,9061.0,150.6423,150.6998,150.3453,150.4315,9061.0
2022-11-11 12:00:00,156.96,156.98,156.76,156.87,8019.0,150.3932,150.4124,150.2016,150.307,8019.0
2022-11-11 12:05:00,156.88,157.1,156.74,156.89,11756.0,150.3166,150.5274,150.1824,150.3261,11756.0
2022-11-11 12:10:00,156.89,157.14,156.86,156.98,9760.0,150.3261,150.5657,150.2974,150.4124,9760.0
2022-11-11 12:15:00,156.97,157.19,156.97,157.16,4641.0,150.4028,150.6136,150.4028,150.5848,4641.0
2022-11-11 12:20:00,157.19,157.38,157.15,157.2,7488.0,150.6136,150.7956,150.5753,150.6232,7488.0
2022-11-11 12:25:00,157.22,157.75,157.14,157.75,11219.0,150.6423,151.1502,150.5657,151.1502,11219.0
2022-11-11 12:30:00,157.74,158.0,157.74,157.97,9773.0,151.1406,151.3897,151.1406,151.361,9773.0
2022-11-11 12:35:00,157.95,157.98,157.48,157.49,8041.0,151.3418,151.3705,150.8915,150.901,8041.0
2022-11-11 12:40:00,157.45,157.52,157.03,157.14,15713.0,150.8627,150.9298,150.4603,150.5657,15713.0
2022-11-11 12:45:00,157.14,157.26,156.79,156.79,6577.0,150.5657,150.6807,150.2303,150.2303,6577.0
2022-11-11 12:50:00,156.83,156.99,156.78,156.97,13152.0,150.2686,150.422,150.2207,150.4028,13152.0
2022-11-11 12:55:00,156.99,157.15,156.92,156.92,6105.0,150.422,150.5753,150.3549,150.3549,6105.0
2022-11-11 13:00:00,156.97,157.1,156.92,156.93,7962.0,150.4028,150.5274,150.3549,150.3645,7962.0
2022-11-11 13:05:00,156.9,156.96,156.79,156.81,15483.0,150.3357,150.3932,150.2303,150.2495,15483.0
2022-11-11 13:10:00,156.82,157.06,156.82,156.87,15632.0,150.2591,150.489,150.2591,150.307,15632.0
2022-11-11 13:15:00,156.83,156.85,156.7,156.84,8167.0,150.2686,150.2878,150.1441,150.2782,8167.0
2022-11-11 13:20:00,156.81,156.86,156.63,156.77,11244.0,150.2495,150.2974,150.077,150.2112,11244.0
2022-11-11 13:25:00,156.77,157.02,156.55,156.77,41849.0,150.2112,150.4507,150.0004,150.2112,41849.0
2022-11-11 13:30:00,156.77,156.87,156.58,156.6,13594.0,150.2112,150.307,150.0291,150.0483,13594.0
2022-11-11 13:35:00,156.63,156.63,156.36,156.38,10458.0,150.077,150.077,149.8183,149.8375,10458.0
2022-11-11 13:40:00,156.38,156.46,156.06,156.28,10000.0,149.8375,149.9141,149.5309,149.7417,10000.0
2022-11-11 13:45:00,156.29,156.43,156.09,156.43,8684.0,149.7512,149.8854,149.5596,149.8854,8684.0
2022-11-11 13:50:00,156.45,156.61,156.42,156.45,14972.0,149.9045,150.0579,149.8758,149.9045,14972.0
2022-11-11 13:55:00,156.45,156.6,156.38,156.54,18549.0,149.9045,150.0483,149.8375,149.9908,18549.0
2022-11-11 14:00:00,156.55,156.73,156.55,156.71,16707.0,150.0004,150.1728,150.0004,150.1537,16707.0
2022-11-11 14:05:00,156.71,156.91,156.65,156.87,20660.0,150.1537,150.3453,150.0962,150.307,20660.0
2022-11-11 14:10:00,156.87,157.17,156.8,157.15,9087.0,150.307,150.5944,150.2399,150.5753,9087.0
2022-11-11 14:15:00,157.18,157.33,157.13,157.26,11393.0,150.604,150.7477,150.5561,150.6807,11393.0
2022-11-11 14:20:00,157.28,157.72,157.28,157.72,11366.0,150.6998,151.1214,150.6998,151.1214,11366.0
2022-11-11 14:25:00,157.7,157.8,157.62,157.76,11028.0,151.1022,151.1981,151.0256,151.1597,11028.0
2022-11-11 14:30:00,157.72,157.92,157.66,157.88,23461.0,151.1214,151.313,151.0639,151.2747,23461.0
2022-11-11 14:35:00,157.86,158.0,157.74,157.94,23028.0,151.2556,151.3897,151.1406,151.3322,23028.0
2022-11-11 14:40:00,157.93,158.0,157.93,157.97,16477.0,151.3226,151.3897,151.3226,151.361,16477.0
2022-11-11 14:45:00,157.95,158.0,157.76,157.8,10016.0,151.3418,151.3897,151.1597,151.1981,10016.0
2022-11-11 14:50:00,157.78,157.86,157.71,157.73,10512.0,151.1789,151.2556,151.1118,151.131,10512.0
2022-11-11 14:55:00,157.72,157.91,157.67,157.86,13427.0,151.1214,151.3035,151.0735,151.2556,13427.0
2022-11-11 15:00:00,157.82,157.86,157.64,157.73,14016.0,151.2172,151.2556,151.0448,151.131,14016.0
2022-11-11 15:05:00,157.71,157.95,157.69,157.82,23877.0,151.1118,151.3418,151.0927,151.2172,23877.0
2022-11-11 15:10:00,157.82,157.84,157.46,157.55,30739.0,151.2172,151.2364,150.8723,150.9585,30739.0
2022-11-11 15:15:00,157.5,157.88,157.44,157.86,26966.0,150.9106,151.2747,150.8531,151.2556,26966.0
2022-11-11 15:20:00,157.86,158.0,157.84,157.92,14714.0,151.2556,151.3897,151.2364,151.313,14714.0
2022-11-11 15:25:00,157.95,158.0,157.94,157.97,21862.0,151.3418,151.3897,151.3322,151.361,21862.0
2022-11-11 15:30:00,157.97,158.29,157.96,158.19,32502.0,151.361,151.6676,151.3514,151.5717,32502.0
2022-11-11 15:35:00,158.19,158.19,157.87,157.98,15660.0,151.5717,151.5717,151.2651,151.3705,15660.0
2022-11-11 15:40:00,157.98,158.31,157.97,158.24,25534.0,151.3705,151.6867,151.361,151.6197,25534.0
2022-11-11 15:45:00,158.23,158.46,158.19,158.46,29983.0,151.6101,151.8305,151.5717,151.8305,29983.0
2022-11-11 15:50:00,158.5,158.58,158.25,158.43,58909.0,151.8688,151.9454,151.6292,151.8017,58909.0
2022-11-11 15:55:00,158.42,158.43,158.1,158.26,135788.0,151.7921,151.8017,151.4855,151.6388,135788.0
2022-11-14 09:30:00,158.69,159.37,158.42,159.03,43788.0,152.0508,152.7024,151.7921,152.3766,43788.0
2022-11-14 09:35:00,159.18,159.92,159.18,159.87,5866.0,152.5203,153.2294,152.5203,153.1815,5866.0
2022-11-14 09:40:00,159.83,160.17,159.71,160.1,9091.0,153.1431,153.4689,153.0282,153.4018,9091.0
2022-11-14 09:45:00,160.18,160.4,160.0,160.15,12387.0,153.4785,153.6893,153.306,153.4497,12387.0
2022-11-14 09:50:00,160.14,160.18,159.74,159.74,6138.0,153.4402,153.4785,153.0569,153.0569,6138.0
2022-11-14 09:55:00,159.75,160.11,159.63,159.74,12809.0,153.0665,153.4114,152.9515,153.0569,12809.0
2022-11-14 10:00:00,159.82,159.84,159.43,159.43,10718.0,153.1336,153.1527,152.7599,152.7599,10718.0
2022-11-14 10:05:00,159.51,159.6,159.2,159.46,8609.0,152.8365,152.9228,152.5395,152.7886,8609.0
2022-11-14 10:10:00,159.42,159.83,159.24,159.83,6472.0,152.7503,153.1431,152.5778,153.1431,6472.0
2022-11-14 10:15:00,159.97,160.07,159.86,160.07,7440.0,153.2773,153.3731,153.1719,153.3731,7440.0
2022-11-14 10:20:00,160.05,160.36,160.02,160.05,8010.0,153.3539,153.651,153.3252,153.3539,8010.0
2022-11-14 10:25:00,160.14,160.14,159.37,159.45,12990.0,153.4402,153.4402,152.7024,152.779,12990.0
2022-11-14 10:30:00,159.44,159.55,159.33,159.35,13320.0,152.7695,152.8749,152.6641,152.6832,13320.0
2022-11-14 10:35:00,159.25,159.3,159.1,159.29,18131.0,152.5874,152.6353,152.4437,152.6257,18131.0
2022-11-14 10:40:00,159.31,159.56,159.23,159.5,8162.0,152.6449,152.8844,152.5682,152.8269,8162.0
2022-11-14 10:45:00,159.48,159.62,159.36,159.52,6166.0,152.8078,152.9419,152.6928,152.8461,6166.0
2022-11-14 10:50:00,159.51,159.67,159.33,159.59,6629.0,152.8365,152.9898,152.6641,152.9132,6629.0
2022-11-14 10:55:00,159.57,159.58,159.31,159.43,8764.0,152.894,152.9036,152.6449,152.7599,8764.0
2022-11-14 11:00:00,159.51,159.51,159.15,159.22,9093.0,152.8365,152.8365,152.4916,152.5587,9093.0
2022-11-14 11:05:00,159.24,159.48,159.13,159.47,10425.0,152.5778,152.8078,152.4724,152.7982,10425.0
2022-11-14 11:10:00,159.46,159.46,159.06,159.13,10477.0,152.7886,152.7886,152.4054,152.4724,10477.0
2022-11-14 11:15:00,159.07,159.16,158.98,159.16,8014.0,152.4149,152.5012,152.3287,152.5012,8014.0
2022-11-14 11:20:00,159.16,159.18,158.98,159.04,5221.0,152.5012,152.5203,152.3287,152.3862,5221.0
2022-11-14 11:25:00,159.13,159.32,159.06,159.29,8249.0,152.4724,152.6545,152.4054,152.6257,8249.0
2022-11-14 11:30:00,159.23,159.56,159.13,159.56,8149.0,152.5682,152.8844,152.4724,152.8844,8149.0
2022-11-14 11:35:00,159.56,159.69,159.5,159.55,5204.0,152.8844,153.009,152.8269,152.8749,5204.0
2022-11-14 11:40:00,159.55,159.87,159.52,159.83,6483.0,152.8749,153.1815,152.8461,153.1431,6483.0
2022-11-14 11:45:00,159.82,160.04,159.82,159.88,5653.0,153.1336,153.3444,153.1336,153.191,5653.0
2022-11-14 11:50:00,159.84,159.84,159.58,159.58,7707.0,153.1527,153.1527,152.9036,152.9036,7707.0
2022-11-14 11:55:00,159.62,159.64,159.5,159.6,9839.0,152.9419,152.9611,152.8269,152.9228,9839.0
2022-11-14 12:00:00,159.63,159.65,159.45,159.54,6558.0,152.9515,152.9707,152.779,152.8653,6558.0
2022-11-14 12:05:00,159.52,159.52,159.25,159.34,9548.0,152.8461,152.8461,152.5874,152.6736,9548.0
2022-11-14 12:10:00,159.44,159.63,159.37,159.55,7815.0,152.7695,152.9515,152.7024,152.8749,7815.0
2022-11-14 12:15:00,159.54,159.64,159.36,159.36,5291.0,152.8653,152.9611,152.6928,152.6928,5291.0
2022-11-14 12:20:00,159.36,159.45,159.19,159.45,4613.0,152.6928,152.779,152.5299,152.779,4613.0
2022-11-14 12:25:00,159.49,159.54,159.31,159.5,4376.0,152.8174,152.8653,152.6449,152.8269,4376.0
2022-11-14 12:30:00,159.5,159.72,159.49,159.67,4813.0,152.8269,153.0377,152.8174,152.9898,4813.0
2022-11-14 12:35:00,159.73,159.91,159.71,159.85,6745.0,153.0473,153.2198,153.0282,153.1623,6745.0
2022-11-14 12:40:00,159.87,159.87,159.7,159.72,3762.0,153.1815,153.1815,153.0186,153.0377,3762.0
2022-11-14 12:45:00,159.76,159.85,159.74,159.79,3680.0,153.0761,153.1623,153.0569,153.1048,3680.0
2022-11-14 12:50:00,159.78,159.87,159.7,159.77,4365.0,153.0952,153.1815,153.0186,153.0856,4365.0
2022-11-14 12:55:00,159.78,159.81,159.68,159.72,3616.0,153.0952,153.124,152.9994,153.0377,3616.0
2022-11-14 13:00:00,159.71,159.93,159.68,159.86,5132.0,153.0282,153.239,152.9994,153.1719,5132.0
2022-11-14 13:05:00,159.89,159.99,159.87,159.88,5218.0,153.2006,153.2964,153.1815,153.191,5218.0
2022-11-14 13:10:00,159.93,160.17,159.93,160.12,5550.0,153.239,153.4689,153.239,153.421,5550.0
2022-11-14 13:15:00,160.11,160.11,159.91,159.91,6565.0,153.4114,153.4114,153.2198,153.2198,6565.0
2022-11-14 13:20:00,159.94,160.12,159.94,160.07,4171.0,153.2485,153.421,153.2485,153.3731,4171.0
2022-11-14 13:25:00,160.05,160.25,160.05,160.2,4188.0,153.3539,153.5456,153.3539,153.4977,4188.0
2022-11-14 13:30:00,160.13,160.17,160.04,160.17,4378.0,153.4306,153.4689,153.3444,153.4689,4378.0
2022-11-14 13:35:00,160.18,160.22,159.96,160.01,4538.0,153.4785,153.5168,153.2677,153.3156,4538.0
2022-11-14 13:40:00,159.96,159.99,159.89,159.97,3314.0,153.2677,153.2964,153.2006,153.2773,3314.0
2022-11-14 13:45:00,159.93,159.96,159.63,159.67,7247.0,153.239,153.2677,152.9515,152.9898,7247.0
2022-11-14 13:50:00,159.65,159.8,159.63,159.77,7309.0,152.9707,153.1144,152.9515,153.0856,7309.0
2022-11-14 13:55:00,159.76,159.86,159.7,159.84,7803.0,153.0761,153.1719,153.0186,153.1527,7803.0
2022-11-14 14:00:00,159.82,159.82,159.54,159.59,7905.0,153.1336,153.1336,152.8653,152.9132,7905.0
2022-11-14 14:05:00,159.55,159.61,159.43,159.52,5845.0,152.8749,152.9323,152.7599,152.8461,5845.0
2022-11-14 14:10:00,159.53,159.53,159.28,159.34,5640.0,152.8557,152.8557,152.6161,152.6736,5640.0
2022-11-14 14:15:00,159.34,159.34,159.17,159.26,4272.0,152.6736,152.6736,152.5107,152.597,4272.0
2022-11-14 14:20:00,159.23,159.34,159.23,159.32,4600.0,152.5682,152.6736,152.5682,152.6545,4600.0
2022-11-14 14:25:00,159.31,159.43,159.25,159.4,17026.0,152.6449,152.7599,152.5874,152.7311,17026.0
2022-11-14 14:30:00,159.43,159.54,159.33,159.41,5812.0,152.7599,152.8653,152.6641,152.7407,5812.0
2022-11-14 14:35:00,159.41,159.42,159.3,159.4,4263.0,152.7407,152.7503,152.6353,152.7311,4263.0
2022-11-14 14:40:00,159.4,159.45,159.23,159.23,7710.0,152.7311,152.779,152.5682,152.5682,7710.0
2022-11-14 14:45:00,159.22,159.3,159.13,159.13,4996.0,152.5587,152.6353,152.4724,152.4724,4996.0
2022-11-14 14:50:00,159.12,159.22,159.1,159.12,5164.0,152.4628,152.5587,152.4437,152.4628,5164.0
2022-11-14 14:55:00,159.12,159.18,159.08,159.08,5108.0,152.4628,152.5203,152.4245,152.4245,5108.0
2022-11-14 15:00:00,159.15,159.33,159.12,159.26,7563.0,152.4916,152.6641,152.4628,152.597,7563.0
2022-11-14 15:05:00,159.29,159.42,159.23,159.23,8403.0,152.6257,152.7503,152.5682,152.5682,8403.0
2022-11-14 15:10:00,159.17,159.18,158.79,158.84,7370.0,152.5107,152.5203,152.1466,152.1946,7370.0
2022-11-14 15:15:00,158.83,159.2,158.78,159.15,8876.0,152.185,152.5395,152.1371,152.4916,8876.0
2022-11-14 15:20:00,159.16,159.29,159.14,159.24,5166.0,152.5012,152.6257,152.482,152.5778,5166.0
2022-11-14 15:25:00,159.22,159.26,159.09,159.09,10693.0,152.5587,152.597,152.4341,152.4341,10693.0
2022-11-14 15:30:00,159.09,159.13,158.99,158.99,11113.0,152.4341,152.4724,152.3383,152.3383,11113.0
2022-11-14 15:35:00,159.0,159.1,158.97,158.99,9137.0,152.3479,152.4437,152.3191,152.3383,9137.0
2022-11-14 15:40:00,158.97,159.01,158.66,158.67,15331.0,152.3191,152.3574,152.0221,152.0317,15331.0
2022-11-14 15:45:00,158.67,158.68,158.44,158.45,17798.0,152.0317,152.0412,151.8113,151.8209,17798.0
2022-11-14 15:50:00,158.45,158.46,157.95,158.0,33692.0,151.8209,151.8305,151.3418,151.3897,33692.0
2022-11-14 15:55:00,158.03,158.12,157.58,157.67,164127.0,151.4184,151.5047,150.9873,151.0735,164127.0
2022-11-15 09:30:00,158.85,159.51,156.82,156.9,38401.0,152.2041,152.8365,150.2591,150.3357,38401.0
2022-11-15 09:35:00,156.91,158.55,156.9,158.38,10939.0,150.3453,151.9167,150.3357,151.7538,10939.0
2022-11-15 09:40:00,158.34,158.46,157.56,157.67,9017.0,151.7155,151.8305,150.9681,151.0735,9017.0
2022-11-15 09:45:00,157.67,157.73,156.21,156.37,33348.0,151.0735,151.131,149.6746,149.8279,33348.0
2022-11-15 09:50:00,156.38,156.56,155.89,156.24,18041.0,149.8375,150.0099,149.368,149.7033,18041.0
2022-11-15 09:55:00,156.21,156.38,155.69,155.73,24223.0,149.6746,149.8375,149.1763,149.2147,24223.0
2022-11-15 10:00:00,155.84,155.92,155.23,155.23,27466.0,149.3201,149.3967,148.7356,148.7356,27466.0
2022-11-15 10:05:00,155.33,155.45,154.63,154.72,37099.0,148.8314,148.9464,148.1607,148.2469,37099.0
2022-11-15 10:10:00,154.71,154.97,154.56,154.94,29049.0,148.2373,148.4865,148.0936,148.4577,29049.0
2022-11-15 10:15:00,154.97,155.35,154.8,155.22,32014.0,148.4865,148.8506,148.3236,148.726,32014.0
2022-11-15 10:20:00,155.22,155.57,155.15,155.38,36154.0,148.726,149.0614,148.6589,148.8793,36154.0
2022-11-15 10:25:00,155.43,155.58,155.32,155.32,16939.0,148.9272,149.0709,148.8218,148.8218,16939.0
2022-11-15 10:30:00,155.29,155.7,155.29,155.61,21949.0,148.7931,149.1859,148.7931,149.0997,21949.0
2022-11-15 10:35:00,155.65,155.88,155.52,155.81,21791.0,149.138,149.3584,149.0135,149.2913,21791.0
2022-11-15 10:40:00,155.81,156.0,155.75,155.82,11338.0,149.2913,149.4734,149.2338,149.3009,11338.0
2022-11-15 10:45:00,155.84,155.89,155.45,155.57,12984.0,149.3201,149.368,148.9464,149.0614,12984.0
2022-11-15 10:50:00,155.59,155.7,155.37,155.68,14636.0,149.0805,149.1859,148.8697,149.1668,14636.0
2022-11-15 10:55:00,155.72,155.82,155.59,155.59,24862.0,149.2051,149.3009,149.0805,149.0805,24862.0
2022-11-15 11:00:00,155.56,155.59,155.23,155.43,10057.0,149.0518,149.0805,148.7356,148.9272,10057.0
2022-11-15 11:05:00,155.45,155.51,155.06,155.09,11933.0,148.9464,149.0039,148.5727,148.6014,11933.0
2022-11-15 11:10:00,155.0,155.29,154.96,155.29,12864.0,148.5152,148.7931,148.4769,148.7931,12864.0
2022-11-15 11:15:00,155.25,155.48,155.22,155.36,15513.0,148.7548,148.9751,148.726,148.8601,15513.0
2022-11-15 11:20:00,155.43,155.74,155.42,155.55,10122.0,148.9272,149.2243,148.9176,149.0422,10122.0
2022-11-15 11:25:00,155.59,155.69,155.5,155.69,10517.0,149.0805,149.1763,148.9943,149.1763,10517.0
2022-11-15 11:30:00,155.77,156.37,155.77,156.22,11687.0,149.253,149.8279,149.253,149.6842,11687.0
2022-11-15 11:35:00,156.24,156.28,156.08,156.24,10381.0,149.7033,149.7417,149.55,149.7033,10381.0
2022-11-15 11:40:00,156.29,156.48,156.17,156.17,6610.0,149.7512,149.9333,149.6363,149.6363,6610.0
2022-11-15 11:45:00,156.15,156.15,155.85,156.01,8803.0,149.6171,149.6171,149.3296,149.483,8803.0
2022-11-15 11:50:00,156.01,156.08,155.9,156.03,7256.0,149.483,149.55,149.3776,149.5021,7256.0
2022-11-15 11:55:00,156.03,156.04,155.81,156.04,6134.0,149.5021,149.5117,149.2913,149.5117,6134.0
2022-11-15 12:00:00,156.08,156.16,155.77,155.84,7696.0,149.55,149.6267,149.253,149.3201,7696.0
2022-11-15 12:05:00,155.86,155.91,155.79,155.85,6950.0,149.3392,149.3871,149.2722,149.3296,6950.0
2022-11-15 12:10:00,155.78,156.04,155.74,155.81,14205.0,149.2626,149.5117,149.2243,149.2913,14205.0
2022-11-15 12:15:00,155.76,155.76,155.48,155.6,8181.0,149.2434,149.2434,148.9751,149.0901,8181.0
2022-11-15 12:20:00,155.6,155.68,155.51,155.62,7600.0,149.0901,149.1668,149.0039,149.1093,7600.0
2022-11-15 12:25:00,155.63,155.69,155.54,155.54,5242.0,149.1189,149.1763,149.0326,149.0326,5242.0
2022-11-15 12:30:00,155.53,155.7,155.43,155.66,6051.0,149.023,149.1859,148.9272,149.1476,6051.0
2022-11-15 12:35:00,155.63,155.71,155.57,155.64,8357.0,149.1189,149.1955,149.0614,149.1284,8357.0
2022-11-15 12:40:00,155.67,155.71,155.51,155.7,7425.0,149.1572,149.1955,149.0039,149.1859,7425.0
2022-11-15 12:45:00,155.7,155.73,155.54,155.72,7547.0,149.1859,149.2147,149.0326,149.2051,7547.0
2022-11-15 12:50:00,155.73,155.74,155.63,155.73,6373.0,149.2147,149.2243,149.1189,149.2147,6373.0
2022-11-15 12:55:00,155.74,155.82,155.67,155.79,8081.0,149.2243,149.3009,149.1572,149.2722,8081.0
2022-11-15 13:00:00,155.84,156.09,155.83,156.06,7837.0,149.3201,149.5596,149.3105,149.5309,7837.0
2022-11-15 13:05:00,156.03,156.07,155.85,155.94,12968.0,149.5021,149.5404,149.3296,149.4159,12968.0
2022-11-15 13:10:00,155.97,156.28,155.91,156.2,6097.0,149.4446,149.7417,149.3871,149.665,6097.0
2022-11-15 13:15:00,156.21,156.22,155.7,155.72,20321.0,149.6746,149.6842,149.1859,149.2051,20321.0
2022-11-15 13:20:00,155.72,155.82,155.2,155.56,14796.0,149.2051,149.3009,148.7068,149.0518,14796.0
2022-11-15 13:25:00,155.66,155.72,155.11,155.25,10221.0,149.1476,149.2051,148.6206,148.7548,10221.0
2022-11-15 13:30:00,155.27,155.43,154.95,155.05,6933.0,148.7739,148.9272,148.4673,148.5631,6933.0
2022-11-15 13:35:00,155.14,155.48,155.03,155.14,7059.0,148.6494,148.9751,148.544,148.6494,7059.0
2022-11-15 13:40:00,155.31,155.77,155.04,155.63,9725.0,148.8122,149.253,148.5535,149.1189,9725.0
2022-11-15 13:45:00,155.57,155.84,155.4,155.4,7737.0,149.0614,149.3201,148.8985,148.8985,7737.0
2022-11-15 13:50:00,155.52,156.08,155.45,156.06,17905.0,149.0135,149.55,148.9464,149.5309,17905.0
2022-11-15 13:55:00,156.05,156.37,156.0,156.09,10685.0,149.5213,149.8279,149.4734,149.5596,10685.0
2022-11-15 14:00:00,156.09,156.22,155.78,155.82,10727.0,149.5596,149.6842,149.2626,149.3009,10727.0
2022-11-15 14:05:00,155.81,156.23,155.81,156.22,5317.0,149.2913,149.6938,149.2913,149.6842,5317.0
2022-11-15 14:10:00,156.33,156.7,156.25,156.31,9595.0,149.7896,150.1441,149.7129,149.7704,9595.0
2022-11-15 14:15:00,156.22,156.47,156.14,156.34,6898.0,149.6842,149.9237,149.6075,149.7991,6898.0
2022-11-15 14:20:00,156.49,156.66,156.39,156.63,5917.0,149.9429,150.1058,149.8471,150.077,5917.0
2022-11-15 14:25:00,156.57,156.6,156.38,156.53,6384.0,150.0195,150.0483,149.8375,149.9812,6384.0
2022-11-15 14:30:00,156.63,156.69,156.49,156.51,10849.0,150.077,150.1345,149.9429,149.962,10849.0
2022-11-15 14:35:00,156.51,156.68,156.41,156.54,8079.0,149.962,150.1249,149.8662,149.9908,8079.0
2022-11-15 14:40:00,156.62,156.62,156.39,156.5,5870.0,150.0674,150.0674,149.8471,149.9525,5870.0
2022-11-15 14:45:00,156.51,156.64,156.37,156.39,5799.0,149.962,150.0866,149.8279,149.8471,5799.0
2022-11-15 14:50:00,156.39,156.51,156.32,156.42,8868.0,149.8471,149.962,149.78,149.8758,8868.0
2022-11-15 14:55:00,156.5,156.76,156.5,156.72,8539.0,149.9525,150.2016,149.9525,150.1633,8539.0
2022-11-15 15:00:00,156.69,157.04,156.69,156.98,8178.0,150.1345,150.4699,150.1345,150.4124,8178.0
2022-11-15 15:05:00,156.98,156.98,156.71,156.85,6302.0,150.4124,150.4124,150.1537,150.2878,6302.0
2022-11-15 15:10:00,156.89,156.89,156.68,156.72,7238.0,150.3261,150.3261,150.1249,150.1633,7238.0
2022-11-15 15:15:00,156.74,157.04,156.69,156.99,10713.0,150.1824,150.4699,150.1345,150.422,10713.0
2022-11-15 15:20:00,156.96,157.13,156.9,157.05,8265.0,150.3932,150.5561,150.3357,150.4794,8265.0
2022-11-15 15:25:00,157.01,157.13,156.97,157.08,8893.0,150.4411,150.5561,150.4028,150.5082,8893.0
2022-11-15 15:30:00,157.08,157.08,156.77,156.81,14170.0,150.5082,150.5082,150.2112,150.2495,14170.0
2022-11-15 15:35:00,156.81,157.27,156.81,157.25,12123.0,150.2495,150.6902,150.2495,150.6711,12123.0
2022-11-15 15:40:00,157.22,157.42,157.19,157.39,10621.0,150.6423,150.834,150.6136,150.8052,10621.0
2022-11-15 15:45:00,157.39,157.41,157.24,157.29,21199.0,150.8052,150.8244,150.6615,150.7094,21199.0
2022-11-15 15:50:00,157.27,157.27,156.86,156.97,40522.0,150.6902,150.6902,150.2974,150.4028,40522.0
2022-11-15 15:55:00,156.97,157.22,156.87,157.13,77692.0,150.4028,150.6423,150.307,150.5561,77692.0
2022-11-16 09:30:00,157.56,158.01,157.21,157.9,47081.0,150.9681,151.3993,150.6328,151.2939,47081.0
2022-11-16 09:35:00,157.86,158.3,157.83,157.95,7834.0,151.2556,151.6771,151.2268,151.3418,7834.0
2022-11-16 09:40:00,157.74,158.4,157.74,158.39,11006.0,151.1406,151.773,151.1406,151.7634,11006.0
2022-11-16 09:45:00,158.39,158.48,158.2,158.32,9510.0,151.7634,151.8496,151.5813,151.6963,9510.0
2022-11-16 09:50:00,158.35,158.44,157.85,157.92,7920.0,151.7251,151.8113,151.246,151.313,7920.0
2022-11-16 09:55:00,157.97,158.08,157.7,157.93,5997.0,151.361,151.4664,151.1022,151.3226,5997.0
2022-11-16 10:00:00,157.92,158.21,157.86,158.17,10452.0,151.313,151.5909,151.2556,151.5526,10452.0
2022-11-16 10:05:00,158.16,158.44,158.16,158.37,12199.0,151.543,151.8113,151.543,151.7442,12199.0
2022-11-16 10:10:00,158.43,158.64,158.35,158.45,7554.0,151.8017,152.0029,151.7251,151.8209,7554.0
2022-11-16 10:15:00,158.34,158.73,158.32,158.68,7299.0,151.7155,152.0892,151.6963,152.0412,7299.0
2022-11-16 10:20:00,158.72,158.99,158.51,158.96,9471.0,152.0796,152.3383,151.8784,152.3095,9471.0
2022-11-16 10:25:00,158.96,159.02,158.53,158.64,13852.0,152.3095,152.367,151.8975,152.0029,13852.0
2022-11-16 10:30:00,158.66,159.24,158.63,159.02,13919.0,152.0221,152.5778,151.9933,152.367,13919.0
2022-11-16 10:35:00,158.98,159.05,158.85,158.93,70384.0,152.3287,152.3958,152.2041,152.2808,70384.0
2022-11-16 10:40:00,158.97,159.42,158.94,159.05,9231.0,152.3191,152.7503,152.2904,152.3958,9231.0
2022-11-16 10:45:00,159.01,159.85,159.01,159.82,27118.0,152.3574,153.1623,152.3574,153.1336,27118.0
2022-11-16 10:50:00,159.8,159.92,159.57,159.63,17030.0,153.1144,153.2294,152.894,152.9515,17030.0
2022-11-16 10:55:00,159.62,160.03,159.62,160.01,19799.0,152.9419,153.3348,152.9419,153.3156,19799.0
2022-11-16 11:00:00,160.04,160.27,159.98,160.2,18084.0,153.3444,153.5647,153.2869,153.4977,18084.0
2022-11-16 11:05:00,160.16,160.19,159.7,159.72,24560.0,153.4593,153.4881,153.0186,153.0377,24560.0
2022-11-16 11:10:00,159.66,159.74,159.26,159.41,14129.0,152.9802,153.0569,152.597,152.7407,14129.0
2022-11-16 11:15:00,159.44,159.5,159.32,159.43,17093.0,152.7695,152.8269,152.6545,152.7599,17093.0
2022-11-16 11:20:00,159.43,159.55,159.38,159.53,9614.0,152.7599,152.8749,152.712,152.8557,9614.0
2022-11-16 11:25:00,159.53,159.81,159.36,159.36,23529.0,152.8557,153.124,152.6928,152.6928,23529.0
2022-11-16 11:30:00,159.34,159.34,159.07,159.18,9988.0,152.6736,152.6736,152.4149,152.5203,9988.0
2022-11-16 11:35:00,159.01,159.06,158.65,158.72,30810.0,152.3574,152.4054,152.0125,152.0796,30810.0
2022-11-16 11:40:00,158.75,158.75,158.51,158.51,7070.0,152.1083,152.1083,151.8784,151.8784,7070.0
2022-11-16 11:45:00,158.49,158.55,158.4,158.55,25133.0,151.8592,151.9167,151.773,151.9167,25133.0
2022-11-16 11:50:00,158.52,158.95,158.43,158.85,10336.0,151.8879,152.3,151.8017,152.2041,10336.0
2022-11-16 11:55:00,158.85,158.92,158.8,158.84,2898.0,152.2041,152.2712,152.1562,152.1946,2898.0
2022-11-16 12:00:00,158.84,158.85,158.57,158.58,7169.0,152.1946,152.2041,151.9359,151.9454,7169.0
2022-11-16 12:05:00,158.64,158.73,158.48,158.63,5499.0,152.0029,152.0892,151.8496,151.9933,5499.0
2022-11-16 12:10:00,158.64,158.85,158.59,158.75,4270.0,152.0029,152.2041,151.955,152.1083,4270.0
2022-11-16 12:15:00,158.79,158.89,158.66,158.67,2500.0,152.1466,152.2425,152.0221,152.0317,2500.0
2022-11-16 12:20:00,158.75,158.96,158.66,158.9,7649.0,152.1083,152.3095,152.0221,152.252,7649.0
2022-11-16 12:25:00,158.89,158.96,158.86,158.89,2443.0,152.2425,152.3095,152.2137,152.2425,2443.0
2022-11-16 12:30:00,158.92,159.01,158.84,158.93,2920.0,152.2712,152.3574,152.1946,152.2808,2920.0
2022-11-16 12:35:00,158.9,159.03,158.89,158.92,2462.0,152.252,152.3766,152.2425,152.2712,2462.0
2022-11-16 12:40:00,158.9,158.91,158.79,158.91,6949.0,152.252,152.2616,152.1466,152.2616,6949.0
2022-11-16 12:45:00,159.08,159.23,159.06,159.1,4690.0,152.4245,152.5682,152.4054,152.4437,4690.0
2022-11-16 12:50:00,159.12,159.29,158.98,158.98,6482.0,152.4628,152.6257,152.3287,152.3287,6482.0
2022-11-16 12:55:00,159.01,159.02,158.8,158.91,5209.0,152.3574,152.367,152.1562,152.2616,5209.0
2022-11-16 13:00:00,158.88,158.99,158.81,158.94,6971.0,152.2329,152.3383,152.1658,152.2904,6971.0
2022-11-16 13:05:00,158.95,159.09,158.91,159.09,6059.0,152.3,152.4341,152.2616,152.4341,6059.0
2022-11-16 13:10:00,159.19,159.27,159.12,159.18,10328.0,152.5299,152.6066,152.4628,152.5203,10328.0
2022-11-16 13:15:00,159.18,159.18,159.01,159.07,5873.0,152.5203,152.5203,152.3574,152.4149,5873.0
2022-11-16 13:20:00,159.06,159.07,158.93,158.97,5103.0,152.4054,152.4149,152.2808,152.3191,5103.0
2022-11-16 13:25:00,158.9,158.95,158.6,158.63,8694.0,152.252,152.3,151.9646,151.9933,8694.0
2022-11-16 13:30:00,158.62,158.65,158.44,158.55,10650.0,151.9838,152.0125,151.8113,151.9167,10650.0
2022-11-16 13:35:00,158.52,158.81,158.51,158.78,5828.0,151.8879,152.1658,151.8784,152.1371,5828.0
2022-11-16 13:40:00,158.79,158.83,158.74,158.77,4058.0,152.1466,152.185,152.0987,152.1275,4058.0
2022-11-16 13:45:00,158.76,158.76,158.56,158.58,3304.0,152.1179,152.1179,151.9263,151.9454,3304.0
2022-11-16 13:50:00,158.6,158.61,158.5,158.56,4407.0,151.9646,151.9742,151.8688,151.9263,4407.0
2022-11-16 13:55:00,158.51,158.52,158.27,158.31,4031.0,151.8784,151.8879,151.6484,151.6867,4031.0
2022-11-16 14:00:00,158.27,158.38,158.16,158.34,5466.0,151.6484,151.7538,151.543,151.7155,5466.0
2022-11-16 14:05:00,158.34,158.37,158.25,158.29,2812.0,151.7155,151.7442,151.6292,151.6676,2812.0
2022-11-16 14:10:00,158.35,158.36,158.16,158.17,3332.0,151.7251,151.7346,151.543,151.5526,3332.0
2022-11-16 14:15:00,158.15,158.17,158.02,158.08,4051.0,151.5334,151.5526,151.4089,151.4664,4051.0
2022-11-16 14:20:00,158.08,158.11,158.02,158.04,4215.0,151.4664,151.4951,151.4089,151.428,4215.0
2022-11-16 14:25:00,158.05,158.09,157.82,157.9,7166.0,151.4376,151.4759,151.2172,151.2939,7166.0
2022-11-16 14:30:00,157.92,157.96,157.71,157.86,3837.0,151.313,151.3514,151.1118,151.2556,3837.0
2022-11-16 14:35:00,157.86,158.17,157.84,158.1,5540.0,151.2556,151.5526,151.2364,151.4855,5540.0
2022-11-16 14:40:00,158.14,158.29,158.09,158.19,6705.0,151.5238,151.6676,151.4759,151.5717,6705.0
2022-11-16 14:45:00,158.19,158.26,158.15,158.16,5017.0,151.5717,151.6388,151.5334,151.543,5017.0
2022-11-16 14:50:00,158.17,158.27,158.11,158.19,9401.0,151.5526,151.6484,151.4951,151.5717,9401.0
2022-11-16 14:55:00,158.19,158.45,158.19,158.45,18278.0,151.5717,151.8209,151.5717,151.8209,18278.0
2022-11-16 15:00:00,158.42,158.71,158.42,158.69,15757.0,151.7921,152.07,151.7921,152.0508,15757.0
2022-11-16 15:05:00,158.7,159.0,158.68,158.8,13928.0,152.0604,152.3479,152.0412,152.1562,13928.0
2022-11-16 15:10:00,158.8,158.97,158.55,158.71,14904.0,152.1562,152.3191,151.9167,152.07,14904.0
2022-11-16 15:15:00,158.65,158.65,158.33,158.35,3873.0,152.0125,152.0125,151.7059,151.7251,3873.0
2022-11-16 15:20:00,158.34,158.64,158.34,158.64,8762.0,151.7155,152.0029,151.7155,152.0029,8762.0
2022-11-16 15:25:00,158.67,158.81,158.6,158.78,6474.0,152.0317,152.1658,151.9646,152.1371,6474.0
2022-11-16 15:30:00,158.78,158.83,158.46,158.49,15629.0,152.1371,152.185,151.8305,151.8592,15629.0
2022-11-16 15:35:00,158.47,158.51,158.19,158.19,13072.0,151.84,151.8784,151.5717,151.5717,13072.0
2022-11-16 15:40:00,158.21,158.38,158.13,158.24,28762.0,151.5909,151.7538,151.5143,151.6197,28762.0
2022-11-16 15:45:00,158.23,158.38,158.11,158.38,31623.0,151.6101,151.7538,151.4951,151.7538,31623.0
2022-11-16 15:50:00,158.4,158.49,158.28,158.31,40924.0,151.773,151.8592,151.658,151.6867,40924.0
2022-11-16 15:55:00,158.29,158.34,158.13,158.13,113894.0,151.6676,151.7155,151.5143,151.5143,113894.0
2022-11-17 09:30:00,157.77,159.81,157.77,158.35,44778.0,151.1693,153.124,151.1693,151.7251,44778.0
2022-11-17 09:35:00,158.46,158.67,158.29,158.51,10605.0,151.8305,152.0317,151.6676,151.8784,10605.0
2022-11-17 09:40:00,158.48,158.81,158.1,158.75,12737.0,151.8496,152.1658,151.4855,152.1083,12737.0
2022-11-17 09:45:00,158.71,158.78,157.9,157.94,19109.0,152.07,152.1371,151.2939,151.3322,19109.0
2022-11-17 09:50:00,157.87,157.88,157.62,157.68,9584.0,151.2651,151.2747,151.0256,151.0831,9584.0
2022-11-17 09:55:00,157.72,157.73,157.29,157.37,14303.0,151.1214,151.131,150.7094,150.7861,14303.0
2022-11-17 10:00:00,157.38,157.56,157.24,157.4,10341.0,150.7956,150.9681,150.6615,150.8148,10341.0
2022-11-17 10:05:00,157.42,157.76,157.25,157.44,13619.0,150.834,151.1597,150.6711,150.8531,13619.0
2022-11-17 10:10:00,157.46,157.65,157.24,157.31,9037.0,150.8723,151.0543,150.6615,150.7286,9037.0
2022-11-17 10:15:00,157.31,157.41,157.16,157.41,11681.0,150.7286,150.8244,150.5848,150.8244,11681.0
2022-11-17 10:20:00,157.41,157.62,157.33,157.35,8439.0,150.8244,151.0256,150.7477,150.7669,8439.0
2022-11-17 10:25:00,157.39,157.67,157.39,157.65,7343.0,150.8052,151.0735,150.8052,151.0543,7343.0
2022-11-17 10:30:00,157.72,157.72,157.34,157.38,8573.0,151.1214,151.1214,150.7573,150.7956,8573.0
2022-11-17 10:35:00,157.45,157.49,157.09,157.16,8133.0,150.8627,150.901,150.5178,150.5848,8133.0
2022-11-17 10:40:00,157.1,157.1,156.86,156.88,4226.0,150.5274,150.5274,150.2974,150.3166,4226.0
2022-11-17 10:45:00,156.89,156.94,156.7,156.94,8462.0,150.3261,150.374,150.1441,150.374,8462.0
2022-11-17 10:50:00,156.92,156.97,156.79,156.82,5165.0,150.3549,150.4028,150.2303,150.2591,5165.0
2022-11-17 10:55:00,156.81,156.99,156.71,156.89,9240.0,150.2495,150.422,150.1537,150.3261,9240.0
2022-11-17 11:00:00,156.99,157.04,156.89,156.99,9200.0,150.422,150.4699,150.3261,150.422,9200.0
2022-11-17 11:05:00,157.03,157.27,156.91,157.15,18837.0,150.4603,150.6902,150.3453,150.5753,18837.0
2022-11-17 11:10:00,157.1,157.19,156.88,156.88,6920.0,150.5274,150.6136,150.3166,150.3166,6920.0
2022-11-17 11:15:00,156.93,157.28,156.89,157.09,5764.0,150.3645,150.6998,150.3261,150.5178,5764.0
2022-11-17 11:20:00,157.09,157.32,157.03,157.32,5318.0,150.5178,150.7381,150.4603,150.7381,5318.0
2022-11-17 11:25:00,157.28,157.4,157.14,157.27,14260.0,150.6998,150.8148,150.5657,150.6902,14260.0
2022-11-17 11:30:00,157.27,157.49,157.25,157.44,5806.0,150.6902,150.901,150.6711,150.8531,5806.0
2022-11-17 11:35:00,157.45,157.48,157.17,157.17,4990.0,150.8627,150.8915,150.5944,150.5944,4990.0
2022-11-17 11:40:00,157.23,157.34,157.1,157.34,4200.0,150.6519,150.7573,150.5274,150.7573,4200.0
2022-11-17 11:45:00,157.36,157.54,157.36,157.48,4964.0,150.7765,150.9489,150.7765,150.8915,4964.0
2022-11-17 11:50:00,157.47,157.52,157.27,157.33,6572.0,150.8819,150.9298,150.6902,150.7477,6572.0
2022-11-17 11:55:00,157.32,157.77,157.32,157.57,11591.0,150.7381,151.1693,150.7381,150.9777,11591.0
2022-11-17 12:00:00,157.61,157.89,157.61,157.88,6254.0,151.016,151.2843,151.016,151.2747,6254.0
2022-11-17 12:05:00,157.87,158.21,157.87,158.2,5865.0,151.2651,151.5909,151.2651,151.5813,5865.0
2022-11-17 12:10:00,158.2,158.2,157.98,158.06,11948.0,151.5813,151.5813,151.3705,151.4472,11948.0
2022-11-17 12:15:00,158.01,158.14,157.97,158.07,6636.0,151.3993,151.5238,151.361,151.4568,6636.0
2022-11-17 12:20:00,158.08,158.16,158.01,158.12,5239.0,151.4664,151.543,151.3993,151.5047,5239.0
2022-11-17 12:25:00,158.15,158.25,158.15,158.16,5170.0,151.5334,151.6292,151.5334,151.543,5170.0
2022-11-17 12:30:00,158.23,158.27,158.06,158.06,4750.0,151.6101,151.6484,151.4472,151.4472,4750.0
2022-11-17 12:35:00,158.04,158.2,157.99,158.14,8727.0,151.428,151.5813,151.3801,151.5238,8727.0
2022-11-17 12:40:00,158.18,158.28,158.18,158.28,3524.0,151.5622,151.658,151.5622,151.658,3524.0
2022-11-17 12:45:00,158.3,158.4,158.25,158.25,4482.0,151.6771,151.773,151.6292,151.6292,4482.0
2022-11-17 12:50:00,158.27,158.45,158.19,158.19,4250.0,151.6484,151.8209,151.5717,151.5717,4250.0
2022-11-17 12:55:00,158.19,158.25,158.13,158.22,3771.0,151.5717,151.6292,151.5143,151.6005,3771.0
2022-11-17 13:00:00,158.24,158.26,158.18,158.19,2679.0,151.6197,151.6388,151.5622,151.5717,2679.0
2022-11-17 13:05:00,158.21,158.26,158.14,158.26,2732.0,151.5909,151.6388,151.5238,151.6388,2732.0
2022-11-17 13:10:00,158.34,158.55,158.34,158.47,3851.0,151.7155,151.9167,151.7155,151.84,3851.0
2022-11-17 13:15:00,158.56,158.63,158.5,158.63,3001.0,151.9263,151.9933,151.8688,151.9933,3001.0
2022-11-17 13:20:00,158.59,158.66,158.57,158.58,3736.0,151.955,152.0221,151.9359,151.9454,3736.0
2022-11-17 13:25:00,158.55,158.68,158.52,158.66,5086.0,151.9167,152.0412,151.8879,152.0221,5086.0
2022-11-17 13:30:00,158.67,158.67,158.53,158.57,2651.0,152.0317,152.0317,151.8975,151.9359,2651.0
2022-11-17 13:35:00,158.6,158.83,158.6,158.83,4077.0,151.9646,152.185,151.9646,152.185,4077.0
2022-11-17 13:40:00,158.91,158.94,158.65,158.72,4594.0,152.2616,152.2904,152.0125,152.0796,4594.0
2022-11-17 13:45:00,158.73,158.73,158.62,158.66,2960.0,152.0892,152.0892,151.9838,152.0221,2960.0
2022-11-17 13:50:00,158.64,158.7,158.57,158.69,3211.0,152.0029,152.0604,151.9359,152.0508,3211.0
2022-11-17 13:55:00,158.66,158.8,158.61,158.8,3217.0,152.0221,152.1562,151.9742,152.1562,3217.0
2022-11-17 14:00:00,158.79,159.0,158.77,159.0,13885.0,152.1466,152.3479,152.1275,152.3479,13885.0
2022-11-17 14:05:00,159.0,159.07,158.94,159.07,10994.0,152.3479,152.4149,152.2904,152.4149,10994.0
2022-11-17 14:10:00,159.06,159.06,158.94,159.02,7108.0,152.4054,152.4054,152.2904,152.367,7108.0
2022-11-17 14:15:00,158.99,159.0,158.87,158.89,12098.0,152.3383,152.3479,152.2233,152.2425,12098.0
2022-11-17 14:20:00,158.88,159.04,158.82,159.04,3296.0,152.2329,152.3862,152.1754,152.3862,3296.0
2022-11-17 14:25:00,159.01,159.03,158.94,158.98,3729.0,152.3574,152.3766,152.2904,152.3287,3729.0
2022-11-17 14:30:00,158.96,159.07,158.94,158.97,3013.0,152.3095,152.4149,152.2904,152.3191,3013.0
2022-11-17 14:35:00,158.95,158.96,158.84,158.91,2523.0,152.3,152.3095,152.1946,152.2616,2523.0
2022-11-17 14:40:00,158.93,158.93,158.66,158.71,4291.0,152.2808,152.2808,152.0221,152.07,4291.0
2022-11-17 14:45:00,158.68,158.79,158.63,158.76,3651.0,152.0412,152.1466,151.9933,152.1179,3651.0
2022-11-17 14:50:00,158.78,158.9,158.76,158.9,5199.0,152.1371,152.252,152.1179,152.252,5199.0
2022-11-17 14:55:00,158.86,158.88,158.77,158.88,4669.0,152.2137,152.2329,152.1275,152.2329,4669.0
2022-11-17 15:00:00,158.86,158.93,158.67,158.72,3881.0,152.2137,152.2808,152.0317,152.0796,3881.0
2022-11-17 15:05:00,158.74,158.81,158.72,158.72,4261.0,152.0987,152.1658,152.0796,152.0796,4261.0
2022-11-17 15:10:00,158.74,158.79,158.72,158.73,6987.0,152.0987,152.1466,152.0796,152.0892,6987.0
2022-11-17 15:15:00,158.73,158.75,158.48,158.48,4830.0,152.0892,152.1083,151.8496,151.8496,4830.0
2022-11-17 15:20:00,158.47,158.61,158.47,158.58,4598.0,151.84,151.9742,151.84,151.9454,4598.0
2022-11-17 15:25:00,158.57,158.72,158.57,158.7,5943.0,151.9359,152.0796,151.9359,152.0604,5943.0
2022-11-17 15:30:00,158.7,158.84,158.68,158.81,7689.0,152.0604,152.1946,152.0412,152.1658,7689.0
2022-11-17 15:35:00,158.8,158.81,158.62,158.66,8872.0,152.1562,152.1658,151.9838,152.0221,8872.0
2022-11-17 15:40:00,158.67,158.74,158.62,158.72,11309.0,152.0317,152.0987,151.9838,152.0796,11309.0
2022-11-17 15:45:00,158.74,158.96,158.68,158.91,11772.0,152.0987,152.3095,152.0412,152.2616,11772.0
2022-11-17 15:50:00,158.96,159.05,158.83,158.94,19737.0,152.3095,152.3958,152.185,152.2904,19737.0
2022-11-17 15:55:00,158.89,159.16,158.72,159.09,48332.0,152.2425,152.5012,152.0796,152.4341,48332.0
2022-11-18 09:30:00,160.55,161.46,160.55,161.06,67348.0,153.833,154.7049,153.833,154.3217,67348.0
2022-11-18 09:35:00,160.97,161.18,160.71,160.71,4697.0,154.2354,154.4367,153.9863,153.9863,4697.0
2022-11-18 09:40:00,160.75,160.78,160.35,160.48,5403.0,154.0246,154.0534,153.6414,153.7659,5403.0
2022-11-18 09:45:00,160.83,161.03,160.7,160.8,10261.0,154.1013,154.2929,153.9767,154.0726,10261.0
2022-11-18 09:50:00,160.81,160.85,160.47,160.73,3800.0,154.0821,154.1205,153.7564,154.0055,3800.0
2022-11-18 09:55:00,160.72,160.93,160.59,160.59,4717.0,153.9959,154.1971,153.8713,153.8713,4717.0
2022-11-18 10:00:00,160.63,160.63,160.26,160.46,4436.0,153.9097,153.9097,153.5551,153.7468,4436.0
2022-11-18 10:05:00,160.5,160.72,160.39,160.43,4078.0,153.7851,153.9959,153.6797,153.718,4078.0
2022-11-18 10:10:00,160.47,160.79,160.47,160.71,2477.0,153.7564,154.063,153.7564,153.9863,2477.0
2022-11-18 10:15:00,160.64,160.89,160.6,160.81,6926.0,153.9192,154.1588,153.8809,154.0821,6926.0
2022-11-18 10:20:00,160.87,161.0,160.76,160.98,4734.0,154.1396,154.2642,154.0342,154.245,4734.0
2022-11-18 10:25:00,160.97,161.03,160.71,161.03,8931.0,154.2354,154.2929,153.9863,154.2929,8931.0
2022-11-18 10:30:00,161.01,161.03,160.79,160.79,7794.0,154.2738,154.2929,154.063,154.063,7794.0
2022-11-18 10:35:00,160.83,161.1,160.71,161.1,4396.0,154.1013,154.36,153.9863,154.36,4396.0
2022-11-18 10:40:00,161.08,161.1,160.88,160.95,6303.0,154.3408,154.36,154.1492,154.2163,6303.0
2022-11-18 10:45:00,160.98,161.24,160.96,161.23,5963.0,154.245,154.4941,154.2259,154.4846,5963.0
2022-11-18 10:50:00,161.23,161.44,161.19,161.42,9955.0,154.4846,154.6858,154.4462,154.6666,9955.0
2022-11-18 10:55:00,161.4,161.42,161.04,161.12,10610.0,154.6475,154.6666,154.3025,154.3792,10610.0
2022-11-18 11:00:00,161.11,161.13,160.94,161.03,9367.0,154.3696,154.3887,154.2067,154.2929,9367.0
2022-11-18 11:05:00,161.05,161.2,160.99,161.17,7457.0,154.3121,154.4558,154.2546,154.4271,7457.0
2022-11-18 11:10:00,161.15,161.36,161.15,161.28,6141.0,154.4079,154.6091,154.4079,154.5325,6141.0
2022-11-18 11:15:00,161.32,161.41,161.21,161.39,6859.0,154.5708,154.657,154.4654,154.6379,6859.0
2022-11-18 11:20:00,161.39,161.54,161.31,161.44,6612.0,154.6379,154.7816,154.5612,154.6858,6612.0
2022-11-18 11:25:00,161.44,161.56,161.28,161.37,4038.0,154.6858,154.8008,154.5325,154.6187,4038.0
2022-11-18 11:30:00,161.36,161.53,161.36,161.41,4415.0,154.6091,154.772,154.6091,154.657,4415.0
2022-11-18 11:35:00,161.38,161.43,161.14,161.19,5182.0,154.6283,154.6762,154.3983,154.4462,5182.0
2022-11-18 11:40:00,161.21,161.32,161.21,161.31,2926.0,154.4654,154.5708,154.4654,154.5612,2926.0
2022-11-18 11:45:00,161.33,161.36,161.13,161.17,3089.0,154.5804,154.6091,154.3887,154.4271,3089.0
2022-11-18 11:50:00,161.18,161.18,161.04,161.04,3283.0,154.4367,154.4367,154.3025,154.3025,3283.0
2022-11-18 11:55:00,161.0,161.13,160.94,161.08,3706.0,154.2642,154.3887,154.2067,154.3408,3706.0
2022-11-18 12:00:00,161.1,161.11,160.85,160.97,13704.0,154.36,154.3696,154.1205,154.2354,13704.0
2022-11-18 12:05:00,160.96,160.98,160.75,160.87,6287.0,154.2259,154.245,154.0246,154.1396,6287.0
2022-11-18 12:10:00,160.87,160.91,160.78,160.87,5297.0,154.1396,154.178,154.0534,154.1396,5297.0
2022-11-18 12:15:00,160.9,160.9,160.59,160.61,6373.0,154.1684,154.1684,153.8713,153.8905,6373.0
2022-11-18 12:20:00,160.55,160.6,160.5,160.52,4508.0,153.833,153.8809,153.7851,153.8043,4508.0
2022-11-18 12:25:00,160.55,160.74,160.53,160.74,4956.0,153.833,154.0151,153.8139,154.0151,4956.0
2022-11-18 12:30:00,160.71,160.72,160.55,160.69,1540.0,153.9863,153.9959,153.833,153.9672,1540.0
2022-11-18 12:35:00,160.62,160.81,160.6,160.78,4067.0,153.9001,154.0821,153.8809,154.0534,4067.0
2022-11-18 12:40:00,160.76,160.83,160.71,160.71,3250.0,154.0342,154.1013,153.9863,153.9863,3250.0
2022-11-18 12:45:00,160.73,160.74,160.61,160.68,4088.0,154.0055,154.0151,153.8905,153.9576,4088.0
2022-11-18 12:50:00,160.72,160.72,160.48,160.51,5989.0,153.9959,153.9959,153.7659,153.7947,5989.0
2022-11-18 12:55:00,160.49,160.49,160.27,160.4,4319.0,153.7755,153.7755,153.5647,153.6893,4319.0
2022-11-18 13:00:00,160.36,160.38,160.23,160.33,4573.0,153.651,153.6701,153.5264,153.6222,4573.0
2022-11-18 13:05:00,160.37,160.5,160.31,160.45,7211.0,153.6605,153.7851,153.6031,153.7372,7211.0
2022-11-18 13:10:00,160.45,160.56,160.41,160.56,3721.0,153.7372,153.8426,153.6989,153.8426,3721.0
2022-11-18 13:15:00,160.54,160.58,160.26,160.29,14096.0,153.8234,153.8618,153.5551,153.5839,14096.0
2022-11-18 13:20:00,160.24,160.24,160.06,160.18,10347.0,153.536,153.536,153.3635,153.4785,10347.0
2022-11-18 13:25:00,160.19,160.47,160.18,160.41,10477.0,153.4881,153.7564,153.4785,153.6989,10477.0
2022-11-18 13:30:00,160.43,160.63,160.41,160.63,4107.0,153.718,153.9097,153.6989,153.9097,4107.0
2022-11-18 13:35:00,160.66,160.66,160.41,160.41,2577.0,153.9384,153.9384,153.6989,153.6989,2577.0
2022-11-18 13:40:00,160.41,160.42,160.16,160.16,3017.0,153.6989,153.7085,153.4593,153.4593,3017.0
2022-11-18 13:45:00,160.11,160.18,160.06,160.06,7913.0,153.4114,153.4785,153.3635,153.3635,7913.0
2022-11-18 13:50:00,160.04,160.04,159.87,159.91,9553.0,153.3444,153.3444,153.1815,153.2198,9553.0
2022-11-18 13:55:00,159.91,159.92,159.84,159.88,4131.0,153.2198,153.2294,153.1527,153.191,4131.0
2022-11-18 14:00:00,159.9,160.35,159.88,160.35,5108.0,153.2102,153.6414,153.191,153.6414,5108.0
2022-11-18 14:05:00,160.38,160.42,160.3,160.32,3687.0,153.6701,153.7085,153.5935,153.6126,3687.0
2022-11-18 14:10:00,160.31,160.57,160.3,160.55,3658.0,153.6031,153.8522,153.5935,153.833,3658.0
2022-11-18 14:15:00,160.56,160.77,160.55,160.76,14166.0,153.8426,154.0438,153.833,154.0342,14166.0
2022-11-18 14:20:00,160.74,160.9,160.73,160.83,5939.0,154.0151,154.1684,154.0055,154.1013,5939.0
2022-11-18 14:25:00,160.82,161.07,160.8,161.07,7188.0,154.0917,154.3313,154.0726,154.3313,7188.0
2022-11-18 14:30:00,161.08,161.16,160.83,160.84,19381.0,154.3408,154.4175,154.1013,154.1109,19381.0
2022-11-18 14:35:00,160.85,160.93,160.74,160.92,10488.0,154.1205,154.1971,154.0151,154.1875,10488.0
2022-11-18 14:40:00,160.9,160.95,160.86,160.95,3366.0,154.1684,154.2163,154.13,154.2163,3366.0
2022-11-18 14:45:00,160.93,160.96,160.88,160.89,3504.0,154.1971,154.2259,154.1492,154.1588,3504.0
2022-11-18 14:50:00,160.88,160.99,160.86,160.9,5359.0,154.1492,154.2546,154.13,154.1684,5359.0
2022-11-18 14:55:00,160.91,160.95,160.85,160.91,8849.0,154.178,154.2163,154.1205,154.178,8849.0
2022-11-18 15:00:00,160.92,161.03,160.89,160.91,7183.0,154.1875,154.2929,154.1588,154.178,7183.0
2022-11-18 15:05:00,160.98,160.99,160.84,160.9,4891.0,154.245,154.2546,154.1109,154.1684,4891.0
2022-11-18 15:10:00,160.9,161.06,160.88,161.01,7306.0,154.1684,154.3217,154.1492,154.2738,7306.0
2022-11-18 15:15:00,161.02,161.02,160.81,160.93,7513.0,154.2833,154.2833,154.0821,154.1971,7513.0
2022-11-18 15:20:00,160.89,160.9,160.81,160.89,12125.0,154.1588,154.1684,154.0821,154.1588,12125.0
2022-11-18 15:25:00,160.89,161.12,160.89,161.12,5907.0,154.1588,154.3792,154.1588,154.3792,5907.0
2022-11-18 15:30:00,161.14,161.2,160.9,160.92,10606.0,154.3983,154.4558,154.1684,154.1875,10606.0
2022-11-18 15:35:00,160.9,161.17,160.9,161.17,6131.0,154.1684,154.4271,154.1684,154.4271,6131.0
2022-11-18 15:40:00,161.19,161.34,161.1,161.31,10599.0,154.4462,154.59,154.36,154.5612,10599.0
2022-11-18 15:45:00,161.31,161.4,161.18,161.39,22095.0,154.5612,154.6475,154.4367,154.6379,22095.0
2022-11-18 15:50:00,161.37,161.6,160.91,160.91,42742.0,154.6187,154.8391,154.178,154.178,42742.0
2022-11-18 15:55:00,160.92,161.3,160.88,161.23,76293.0,154.1875,154.5516,154.1492,154.4846,76293.0
2022-11-21 09:30:00,162.07,162.86,162.0,162.15,34013.0,155.2894,156.0464,155.2223,155.3661,34013.0
2022-11-21 09:35:00,162.12,162.36,161.94,162.0,7348.0,155.3373,155.5673,155.1649,155.2223,7348.0
2022-11-21 09:40:00,162.02,162.04,161.53,161.8,5695.0,155.2415,155.2607,154.772,155.0307,5695.0
2022-11-21 09:45:00,161.78,162.7,161.78,162.7,13740.0,155.0116,155.8931,155.0116,155.8931,13740.0
2022-11-21 09:50:00,162.7,162.77,162.35,162.48,14787.0,155.8931,155.9601,155.5577,155.6823,14787.0
2022-11-21 09:55:00,162.52,162.7,162.33,162.68,15442.0,155.7206,155.8931,155.5385,155.8739,15442.0
2022-11-21 10:00:00,162.6,163.12,162.5,163.11,11687.0,155.7972,156.2955,155.7014,156.2859,11687.0
2022-11-21 10:05:00,163.11,163.26,163.0,163.26,10161.0,156.2859,156.4296,156.1805,156.4296,10161.0
2022-11-21 10:10:00,163.25,163.26,162.94,162.97,9466.0,156.4201,156.4296,156.123,156.1518,9466.0
2022-11-21 10:15:00,162.97,163.3,162.93,163.27,10580.0,156.1518,156.468,156.1134,156.4392,10580.0
2022-11-21 10:20:00,163.28,163.45,163.2,163.38,8197.0,156.4488,156.6117,156.3721,156.5446,8197.0
2022-11-21 10:25:00,163.4,163.56,163.36,163.53,7296.0,156.5638,156.7171,156.5255,156.6883,7296.0
2022-11-21 10:30:00,163.51,163.68,163.4,163.52,7833.0,156.6692,156.8321,156.5638,156.6788,7833.0
2022-11-21 10:35:00,163.52,163.76,163.52,163.74,21354.0,156.6788,156.9087,156.6788,156.8896,21354.0
2022-11-21 10:40:00,163.69,163.75,163.53,163.53,14049.0,156.8416,156.8991,156.6883,156.6883,14049.0
2022-11-21 10:45:00,163.51,163.52,162.96,162.98,7125.0,156.6692,156.6788,156.1422,156.1613,7125.0
2022-11-21 10:50:00,162.91,163.25,162.9,163.25,4789.0,156.0943,156.4201,156.0847,156.4201,4789.0
2022-11-21 10:55:00,163.22,163.54,163.21,163.54,8871.0,156.3913,156.6979,156.3817,156.6979,8871.0
2022-11-21 11:00:00,163.56,163.71,163.37,163.7,11654.0,156.7171,156.8608,156.535,156.8512,11654.0
2022-11-21 11:05:00,163.66,163.85,163.53,163.6,20976.0,156.8129,156.9949,156.6883,156.7554,20976.0
2022-11-21 11:10:00,163.6,163.73,163.4,163.42,8630.0,156.7554,156.88,156.5638,156.5829,8630.0
2022-11-21 11:15:00,163.41,163.56,163.36,163.37,10452.0,156.5734,156.7171,156.5255,156.535,10452.0
2022-11-21 11:20:00,163.35,163.44,163.29,163.36,8018.0,156.5159,156.6021,156.4584,156.5255,8018.0
2022-11-21 11:25:00,163.38,163.38,163.05,163.05,10425.0,156.5446,156.5446,156.2284,156.2284,10425.0
2022-11-21 11:30:00,163.09,163.12,162.88,162.95,6598.0,156.2667,156.2955,156.0655,156.1326,6598.0
2022-11-21 11:35:00,162.99,163.18,162.99,163.17,2904.0,156.1709,156.353,156.1709,156.3434,2904.0
2022-11-21 11:40:00,163.17,163.36,163.12,163.35,6238.0,156.3434,156.5255,156.2955,156.5159,6238.0
2022-11-21 11:45:00,163.3,163.44,163.3,163.31,4013.0,156.468,156.6021,156.468,156.4775,4013.0
2022-11-21 11:50:00,163.28,163.43,163.22,163.39,5928.0,156.4488,156.5925,156.3913,156.5542,5928.0
2022-11-21 11:55:00,163.36,163.36,163.07,163.27,7279.0,156.5255,156.5255,156.2476,156.4392,7279.0
2022-11-21 12:00:00,163.28,163.38,163.07,163.29,16934.0,156.4488,156.5446,156.2476,156.4584,16934.0
2022-11-21 12:05:00,163.31,163.43,163.22,163.37,7772.0,156.4775,156.5925,156.3913,156.535,7772.0
2022-11-21 12:10:00,163.4,163.55,163.37,163.49,2723.0,156.5638,156.7075,156.535,156.65,2723.0
2022-11-21 12:15:00,163.55,163.67,163.55,163.62,9032.0,156.7075,156.8225,156.7075,156.7746,9032.0
2022-11-21 12:20:00,163.56,163.75,163.52,163.65,4830.0,156.7171,156.8991,156.6788,156.8033,4830.0
2022-11-21 12:25:00,163.67,163.69,163.57,163.6,4813.0,156.8225,156.8416,156.7267,156.7554,4813.0
2022-11-21 12:30:00,163.56,163.61,163.55,163.59,4386.0,156.7171,156.765,156.7075,156.7458,4386.0
2022-11-21 12:35:00,163.57,163.72,163.51,163.72,5568.0,156.7267,156.8704,156.6692,156.8704,5568.0
2022-11-21 12:40:00,163.75,163.77,163.65,163.69,6163.0,156.8991,156.9183,156.8033,156.8416,6163.0
2022-11-21 12:45:00,163.68,163.69,163.5,163.5,12261.0,156.8321,156.8416,156.6596,156.6596,12261.0
2022-11-21 12:50:00,163.51,163.6,163.41,163.5,3366.0,156.6692,156.7554,156.5734,156.6596,3366.0
2022-11-21 12:55:00,163.49,163.55,163.38,163.43,3020.0,156.65,156.7075,156.5446,156.5925,3020.0
2022-11-21 13:00:00,163.51,163.56,163.47,163.52,4361.0,156.6692,156.7171,156.6308,156.6788,4361.0
2022-11-21 13:05:00,163.47,163.57,163.21,163.31,5947.0,156.6308,156.7267,156.3817,156.4775,5947.0
2022-11-21 13:10:00,163.37,163.44,163.27,163.42,3770.0,156.535,156.6021,156.4392,156.5829,3770.0
2022-11-21 13:15:00,163.41,163.47,163.34,163.44,3019.0,156.5734,156.6308,156.5063,156.6021,3019.0
2022-11-21 13:20:00,163.44,163.6,163.44,163.6,4080.0,156.6021,156.7554,156.6021,156.7554,4080.0
2022-11-21 13:25:00,163.57,163.67,163.54,163.62,3556.0,156.7267,156.8225,156.6979,156.7746,3556.0
2022-11-21 13:30:00,163.67,163.85,163.66,163.79,5640.0,156.8225,156.9949,156.8129,156.9375,5640.0
2022-11-21 13:35:00,163.8,163.87,163.77,163.86,3588.0,156.947,157.0141,156.9183,157.0045,3588.0
2022-11-21 13:40:00,163.85,163.98,163.78,163.93,5337.0,156.9949,157.1195,156.9279,157.0716,5337.0
2022-11-21 13:45:00,163.95,164.05,163.78,163.86,8397.0,157.0908,157.1866,156.9279,157.0045,8397.0
2022-11-21 13:50:00,163.83,163.84,163.66,163.68,3401.0,156.9758,156.9854,156.8129,156.8321,3401.0
2022-11-21 13:55:00,163.64,163.64,163.47,163.48,5101.0,156.7937,156.7937,156.6308,156.6404,5101.0
2022-11-21 14:00:00,163.49,163.55,163.46,163.51,3490.0,156.65,156.7075,156.6213,156.6692,3490.0
2022-11-21 14:05:00,163.57,163.66,163.56,163.64,2804.0,156.7267,156.8129,156.7171,156.7937,2804.0
2022-11-21 14:10:00,163.64,163.76,163.63,163.76,3674.0,156.7937,156.9087,156.7842,156.9087,3674.0
2022-11-21 14:15:00,163.71,163.78,163.68,163.68,1800.0,156.8608,156.9279,156.8321,156.8321,1800.0
2022-11-21 14:20:00,163.71,163.71,163.44,163.44,4216.0,156.8608,156.8608,156.6021,156.6021,4216.0
2022-11-21 14:25:00,163.49,163.5,163.31,163.31,2540.0,156.65,156.6596,156.4775,156.4775,2540.0
2022-11-21 14:30:00,163.27,163.35,163.24,163.35,3956.0,156.4392,156.5159,156.4105,156.5159,3956.0
2022-11-21 14:35:00,163.35,163.47,163.33,163.43,3887.0,156.5159,156.6308,156.4967,156.5925,3887.0
2022-11-21 14:40:00,163.38,163.43,163.23,163.24,4302.0,156.5446,156.5925,156.4009,156.4105,4302.0
2022-11-21 14:45:00,163.22,163.22,163.09,163.09,4141.0,156.3913,156.3913,156.2667,156.2667,4141.0
2022-11-21 14:50:00,163.11,163.11,163.03,163.07,2908.0,156.2859,156.2859,156.2093,156.2476,2908.0
2022-11-21 14:55:00,163.09,163.13,163.03,163.11,5909.0,156.2667,156.3051,156.2093,156.2859,5909.0
2022-11-21 15:00:00,163.11,163.23,163.11,163.21,4791.0,156.2859,156.4009,156.2859,156.3817,4791.0
2022-11-21 15:05:00,163.23,163.29,163.14,163.24,4828.0,156.4009,156.4584,156.3147,156.4105,4828.0
2022-11-21 15:10:00,163.24,163.24,163.11,163.18,4882.0,156.4105,156.4105,156.2859,156.353,4882.0
2022-11-21 15:15:00,163.22,163.23,163.12,163.15,3675.0,156.3913,156.4009,156.2955,156.3242,3675.0
2022-11-21 15:20:00,163.16,163.16,163.01,163.03,8261.0,156.3338,156.3338,156.1901,156.2093,8261.0
2022-11-21 15:25:00,163.04,163.06,162.89,162.91,5812.0,156.2188,156.238,156.0751,156.0943,5812.0
2022-11-21 15:30:00,162.91,163.01,162.65,162.65,10717.0,156.0943,156.1901,155.8452,155.8452,10717.0
2022-11-21 15:35:00,162.66,162.94,162.63,162.89,10242.0,155.8547,156.123,155.826,156.0751,10242.0
2022-11-21 15:40:00,162.92,162.97,162.84,162.89,11287.0,156.1039,156.1518,156.0272,156.0751,11287.0
2022-11-21 15:45:00,162.9,163.09,162.86,163.0,16358.0,156.0847,156.2667,156.0464,156.1805,16358.0
2022-11-21 15:50:00,163.05,163.12,162.96,162.96,17579.0,156.2284,156.2955,156.1422,156.1422,17579.0
2022-11-21 15:55:00,162.95,163.0,162.73,162.84,66666.0,156.1326,156.1805,155.9218,156.0272,66666.0
2022-11-22 09:30:00,163.27,164.23,163.27,163.86,26341.0,156.4392,157.3591,156.4392,157.0045,26341.0
2022-11-22 09:35:00,163.86,164.03,163.53,163.56,4913.0,157.0045,157.1674,156.6883,156.7171,4913.0
2022-11-22 09:40:00,163.42,163.6,163.33,163.43,6004.0,156.5829,156.7554,156.4967,156.5925,6004.0
2022-11-22 09:45:00,163.52,163.93,163.52,163.83,8598.0,156.6788,157.0716,156.6788,156.9758,8598.0
2022-11-22 09:50:00,163.92,164.16,163.85,164.02,4881.0,157.062,157.292,156.9949,157.1578,4881.0
2022-11-22 09:55:00,164.06,164.2,164.03,164.17,1654.0,157.1962,157.3303,157.1674,157.3016,1654.0
2022-11-22 10:00:00,164.15,164.15,163.67,163.91,4852.0,157.2824,157.2824,156.8225,157.0524,4852.0
2022-11-22 10:05:00,163.91,163.97,163.74,163.9,3390.0,157.0524,157.1099,156.8896,157.0429,3390.0
2022-11-22 10:10:00,163.9,163.91,163.61,163.83,4265.0,157.0429,157.0524,156.765,156.9758,4265.0
2022-11-22 10:15:00,163.86,163.88,163.72,163.75,5422.0,157.0045,157.0237,156.8704,156.8991,5422.0
2022-11-22 10:20:00,163.75,163.75,163.36,163.36,3413.0,156.8991,156.8991,156.5255,156.5255,3413.0
2022-11-22 10:25:00,163.36,163.41,163.25,163.28,9873.0,156.5255,156.5734,156.4201,156.4488,9873.0
2022-11-22 10:30:00,163.29,163.32,163.08,163.09,11141.0,156.4584,156.4871,156.2572,156.2667,11141.0
2022-11-22 10:35:00,163.11,163.39,162.94,163.32,9330.0,156.2859,156.5542,156.123,156.4871,9330.0
2022-11-22 10:40:00,163.38,163.38,163.22,163.29,5105.0,156.5446,156.5446,156.3913,156.4584,5105.0
2022-11-22 10:45:00,163.29,163.29,163.07,163.13,3639.0,156.4584,156.4584,156.2476,156.3051,3639.0
2022-11-22 10:50:00,163.13,163.21,162.95,163.18,7907.0,156.3051,156.3817,156.1326,156.353,7907.0
2022-11-22 10:55:00,163.19,163.33,163.17,163.25,4910.0,156.3626,156.4967,156.3434,156.4201,4910.0
2022-11-22 11:00:00,163.24,163.35,163.08,163.19,9853.0,156.4105,156.5159,156.2572,156.3626,9853.0
2022-11-22 11:05:00,163.19,163.19,163.04,163.06,2662.0,156.3626,156.3626,156.2188,156.238,2662.0
2022-11-22 11:10:00,163.05,163.05,162.77,162.77,6119.0,156.2284,156.2284,155.9601,155.9601,6119.0
2022-11-22 11:15:00,162.72,162.8,162.68,162.77,6605.0,155.9122,155.9889,155.8739,155.9601,6605.0
2022-11-22 11:20:00,162.81,162.91,162.77,162.78,6111.0,155.9985,156.0943,155.9601,155.9697,6111.0
2022-11-22 11:25:00,162.79,162.9,162.74,162.75,4578.0,155.9793,156.0847,155.9314,155.941,4578.0
2022-11-22 11:30:00,162.75,162.79,162.65,162.67,3426.0,155.941,155.9793,155.8452,155.8643,3426.0
2022-11-22 11:35:00,162.68,162.68,162.31,162.36,5522.0,155.8739,155.8739,155.5194,155.5673,5522.0
2022-11-22 11:40:00,162.32,162.48,162.31,162.47,5109.0,155.529,155.6823,155.5194,155.6727,5109.0
2022-11-22 11:45:00,162.49,162.49,162.36,162.45,4845.0,155.6918,155.6918,155.5673,155.6535,4845.0
2022-11-22 11:50:00,162.45,162.59,162.4,162.56,3437.0,155.6535,155.7877,155.6056,155.7589,3437.0
2022-11-22 11:55:00,162.56,162.74,162.55,162.56,5178.0,155.7589,155.9314,155.7493,155.7589,5178.0
2022-11-22 12:00:00,162.55,162.75,162.55,162.72,4844.0,155.7493,155.941,155.7493,155.9122,4844.0
2022-11-22 12:05:00,162.75,162.8,162.64,162.64,6972.0,155.941,155.9889,155.8356,155.8356,6972.0
2022-11-22 12:10:00,162.67,162.86,162.67,162.84,4777.0,155.8643,156.0464,155.8643,156.0272,4777.0
2022-11-22 12:15:00,162.85,162.94,162.82,162.91,3767.0,156.0368,156.123,156.008,156.0943,3767.0
2022-11-22 12:20:00,162.83,162.87,162.78,162.82,6874.0,156.0176,156.056,155.9697,156.008,6874.0
2022-11-22 12:25:00,162.85,162.9,162.78,162.88,5142.0,156.0368,156.0847,155.9697,156.0655,5142.0
2022-11-22 12:30:00,162.87,163.01,162.87,163.01,2852.0,156.056,156.1901,156.056,156.1901,2852.0
2022-11-22 12:35:00,163.01,163.11,162.99,163.08,3670.0,156.1901,156.2859,156.1709,156.2572,3670.0
2022-11-22 12:40:00,163.08,163.22,163.08,163.22,4560.0,156.2572,156.3913,156.2572,156.3913,4560.0
2022-11-22 12:45:00,163.23,163.26,163.06,163.07,6638.0,156.4009,156.4296,156.238,156.2476,6638.0
2022-11-22 12:50:00,163.03,163.05,162.99,163.01,2114.0,156.2093,156.2284,156.1709,156.1901,2114.0
2022-11-22 12:55:00,163.0,163.0,162.86,162.91,3796.0,156.1805,156.1805,156.0464,156.0943,3796.0
2022-11-22 13:00:00,162.88,162.99,162.82,162.92,6608.0,156.0655,156.1709,156.008,156.1039,6608.0
2022-11-22 13:05:00,162.96,163.16,162.94,163.13,7056.0,156.1422,156.3338,156.123,156.3051,7056.0
2022-11-22 13:10:00,163.13,163.13,163.07,163.07,2163.0,156.3051,156.3051,156.2476,156.2476,2163.0
2022-11-22 13:15:00,163.11,163.14,162.88,162.88,3546.0,156.2859,156.3147,156.0655,156.0655,3546.0
2022-11-22 13:20:00,162.94,162.94,162.87,162.88,2130.0,156.123,156.123,156.056,156.0655,2130.0
2022-11-22 13:25:00,162.92,163.08,162.88,163.06,3282.0,156.1039,156.2572,156.0655,156.238,3282.0
2022-11-22 13:30:00,163.12,163.13,163.01,163.01,2360.0,156.2955,156.3051,156.1901,156.1901,2360.0
2022-11-22 13:35:00,162.98,162.98,162.83,162.83,1184.0,156.1613,156.1613,156.0176,156.0176,1184.0
2022-11-22 13:40:00,162.88,162.94,162.82,162.94,3326.0,156.0655,156.123,156.008,156.123,3326.0
2022-11-22 13:45:00,162.9,163.07,162.9,163.01,3671.0,156.0847,156.2476,156.0847,156.1901,3671.0
2022-11-22 13:50:00,162.95,163.04,162.94,163.03,3796.0,156.1326,156.2188,156.123,156.2093,3796.0
2022-11-22 13:55:00,163.03,163.05,162.97,163.04,1723.0,156.2093,156.2284,156.1518,156.2188,1723.0
2022-11-22 14:00:00,163.06,163.14,162.97,163.08,4438.0,156.238,156.3147,156.1518,156.2572,4438.0
2022-11-22 14:05:00,163.08,163.08,162.98,163.06,1584.0,156.2572,156.2572,156.1613,156.238,1584.0
2022-11-22 14:10:00,163.08,163.21,163.08,163.2,2513.0,156.2572,156.3817,156.2572,156.3721,2513.0
2022-11-22 14:15:00,163.21,163.23,163.14,163.19,3474.0,156.3817,156.4009,156.3147,156.3626,3474.0
2022-11-22 14:20:00,163.2,163.42,163.19,163.42,3482.0,156.3721,156.5829,156.3626,156.5829,3482.0
2022-11-22 14:25:00,163.38,163.61,163.38,163.61,2292.0,156.5446,156.765,156.5446,156.765,2292.0
2022-11-22 14:30:00,163.58,163.58,163.44,163.45,1086.0,156.7362,156.7362,156.6021,156.6117,1086.0
2022-11-22 14:35:00,163.45,163.52,163.37,163.41,3581.0,156.6117,156.6788,156.535,156.5734,3581.0
2022-11-22 14:40:00,163.42,163.48,163.41,163.44,1167.0,156.5829,156.6404,156.5734,156.6021,1167.0
2022-11-22 14:45:00,163.46,163.54,163.46,163.54,2638.0,156.6213,156.6979,156.6213,156.6979,2638.0
2022-11-22 14:50:00,163.57,163.62,163.53,163.62,2498.0,156.7267,156.7746,156.6883,156.7746,2498.0
2022-11-22 14:55:00,163.62,163.63,163.58,163.63,1307.0,156.7746,156.7842,156.7362,156.7842,1307.0
2022-11-22 15:00:00,163.61,163.71,163.61,163.71,5681.0,156.765,156.8608,156.765,156.8608,5681.0
2022-11-22 15:05:00,163.64,163.65,163.55,163.65,1723.0,156.7937,156.8033,156.7075,156.8033,1723.0
2022-11-22 15:10:00,163.64,163.71,163.6,163.6,1724.0,156.7937,156.8608,156.7554,156.7554,1724.0
2022-11-22 15:15:00,163.58,163.63,163.41,163.44,2833.0,156.7362,156.7842,156.5734,156.6021,2833.0
2022-11-22 15:20:00,163.44,163.44,163.28,163.33,2854.0,156.6021,156.6021,156.4488,156.4967,2854.0
2022-11-22 15:25:00,163.35,163.41,163.27,163.29,5923.0,156.5159,156.5734,156.4392,156.4584,5923.0
2022-11-22 15:30:00,163.28,163.35,163.27,163.28,3106.0,156.4488,156.5159,156.4392,156.4488,3106.0
2022-11-22 15:35:00,163.28,163.38,163.23,163.38,9110.0,156.4488,156.5446,156.4009,156.5446,9110.0
2022-11-22 15:40:00,163.38,163.39,163.31,163.34,5924.0,156.5446,156.5542,156.4775,156.5063,5924.0
2022-11-22 15:45:00,163.32,163.49,163.29,163.46,10007.0,156.4871,156.65,156.4584,156.6213,10007.0
2022-11-22 15:50:00,163.47,163.48,163.25,163.35,16606.0,156.6308,156.6404,156.4201,156.5159,16606.0
2022-11-22 15:55:00,163.33,163.41,163.16,163.27,44076.0,156.4967,156.5734,156.3338,156.4392,44076.0
2022-11-23 09:30:00,163.25,163.71,162.87,163.51,20114.0,156.4201,156.8608,156.056,156.6692,20114.0
2022-11-23 09:35:00,163.65,163.66,163.36,163.46,4707.0,156.8033,156.8129,156.5255,156.6213,4707.0
2022-11-23 09:40:00,163.44,163.45,163.3,163.43,3036.0,156.6021,156.6117,156.468,156.5925,3036.0
2022-11-23 09:45:00,163.45,163.89,163.42,163.73,6416.0,156.6117,157.0333,156.5829,156.88,6416.0
2022-11-23 09:50:00,163.76,163.86,163.5,163.5,3475.0,156.9087,157.0045,156.6596,156.6596,3475.0
2022-11-23 09:55:00,163.47,164.01,163.46,163.83,6571.0,156.6308,157.1483,156.6213,156.9758,6571.0
2022-11-23 10:00:00,163.83,163.83,163.51,163.72,5258.0,156.9758,156.9758,156.6692,156.8704,5258.0
2022-11-23 10:05:00,163.66,163.96,163.66,163.88,4447.0,156.8129,157.1003,156.8129,157.0237,4447.0
2022-11-23 10:10:00,163.89,163.98,163.75,163.79,6129.0,157.0333,157.1195,156.8991,156.9375,6129.0
2022-11-23 10:15:00,163.69,163.8,163.6,163.73,2689.0,156.8416,156.947,156.7554,156.88,2689.0
2022-11-23 10:20:00,163.69,163.85,163.69,163.83,4271.0,156.8416,156.9949,156.8416,156.9758,4271.0
2022-11-23 10:25:00,163.86,164.1,163.85,164.06,3424.0,157.0045,157.2345,156.9949,157.1962,3424.0
2022-11-23 10:30:00,164.06,164.1,163.96,164.03,3885.0,157.1962,157.2345,157.1003,157.1674,3885.0
2022-11-23 10:35:00,164.03,164.03,163.9,163.95,9118.0,157.1674,157.1674,157.0429,157.0908,9118.0
2022-11-23 10:40:00,163.95,164.06,163.89,163.9,7370.0,157.0908,157.1962,157.0333,157.0429,7370.0
2022-11-23 10:45:00,163.88,163.94,163.75,163.86,6616.0,157.0237,157.0812,156.8991,157.0045,6616.0
2022-11-23 10:50:00,163.84,163.89,163.8,163.86,3932.0,156.9854,157.0333,156.947,157.0045,3932.0
2022-11-23 10:55:00,163.83,163.84,163.53,163.53,4982.0,156.9758,156.9854,156.6883,156.6883,4982.0
2022-11-23 11:00:00,163.53,163.65,163.52,163.59,11169.0,156.6883,156.8033,156.6788,156.7458,11169.0
2022-11-23 11:05:00,163.63,163.81,163.62,163.77,3891.0,156.7842,156.9566,156.7746,156.9183,3891.0
2022-11-23 11:10:00,163.78,163.95,163.74,163.87,5517.0,156.9279,157.0908,156.8896,157.0141,5517.0
2022-11-23 11:15:00,163.89,164.0,163.84,163.84,4170.0,157.0333,157.1387,156.9854,156.9854,4170.0
2022-11-23 11:20:00,163.82,163.95,163.82,163.88,5702.0,156.9662,157.0908,156.9662,157.0237,5702.0
2022-11-23 11:25:00,163.9,164.0,163.9,163.91,6614.0,157.0429,157.1387,157.0429,157.0524,6614.0
2022-11-23 11:30:00,163.91,163.91,163.74,163.75,3586.0,157.0524,157.0524,156.8896,156.8991,3586.0
2022-11-23 11:35:00,163.73,163.86,163.72,163.83,3291.0,156.88,157.0045,156.8704,156.9758,3291.0
2022-11-23 11:40:00,163.81,164.01,163.81,164.01,3246.0,156.9566,157.1483,156.9566,157.1483,3246.0
2022-11-23 11:45:00,164.01,164.03,163.86,163.86,4044.0,157.1483,157.1674,157.0045,157.0045,4044.0
2022-11-23 11:50:00,163.89,163.93,163.58,163.58,2325.0,157.0333,157.0716,156.7362,156.7362,2325.0
2022-11-23 11:55:00,163.54,163.59,163.45,163.53,3412.0,156.6979,156.7458,156.6117,156.6883,3412.0
2022-11-23 12:00:00,163.56,163.69,163.48,163.63,6259.0,156.7171,156.8416,156.6404,156.7842,6259.0
2022-11-23 12:05:00,163.63,163.69,163.52,163.67,6218.0,156.7842,156.8416,156.6788,156.8225,6218.0
2022-11-23 12:10:00,163.68,163.74,163.62,163.63,3460.0,156.8321,156.8896,156.7746,156.7842,3460.0
2022-11-23 12:15:00,163.67,163.71,163.58,163.66,3638.0,156.8225,156.8608,156.7362,156.8129,3638.0
2022-11-23 12:20:00,163.63,163.77,163.63,163.74,4437.0,156.7842,156.9183,156.7842,156.8896,4437.0
2022-11-23 12:25:00,163.76,163.9,163.75,163.77,7875.0,156.9087,157.0429,156.8991,156.9183,7875.0
2022-11-23 12:30:00,163.8,163.85,163.72,163.78,3700.0,156.947,156.9949,156.8704,156.9279,3700.0
2022-11-23 12:35:00,163.76,163.86,163.62,163.82,4367.0,156.9087,157.0045,156.7746,156.9662,4367.0
2022-11-23 12:40:00,163.81,163.81,163.64,163.68,2993.0,156.9566,156.9566,156.7937,156.8321,2993.0
2022-11-23 12:45:00,163.68,163.82,163.68,163.76,3356.0,156.8321,156.9662,156.8321,156.9087,3356.0
2022-11-23 12:50:00,163.75,163.76,163.54,163.55,4629.0,156.8991,156.9087,156.6979,156.7075,4629.0
2022-11-23 12:55:00,163.57,163.72,163.53,163.69,4130.0,156.7267,156.8704,156.6883,156.8416,4130.0
2022-11-23 13:00:00,163.62,163.75,163.58,163.71,3263.0,156.7746,156.8991,156.7362,156.8608,3263.0
2022-11-23 13:05:00,163.71,163.74,163.65,163.71,3280.0,156.8608,156.8896,156.8033,156.8608,3280.0
2022-11-23 13:10:00,163.69,163.73,163.64,163.67,4193.0,156.8416,156.88,156.7937,156.8225,4193.0
2022-11-23 13:15:00,163.64,163.72,163.64,163.66,3384.0,156.7937,156.8704,156.7937,156.8129,3384.0
2022-11-23 13:20:00,163.65,163.73,163.63,163.65,3029.0,156.8033,156.88,156.7842,156.8033,3029.0
2022-11-23 13:25:00,163.63,163.82,163.63,163.81,5827.0,156.7842,156.9662,156.7842,156.9566,5827.0
2022-11-23 13:30:00,163.81,163.87,163.78,163.79,2406.0,156.9566,157.0141,156.9279,156.9375,2406.0
2022-11-23 13:35:00,163.77,163.83,163.7,163.77,4330.0,156.9183,156.9758,156.8512,156.9183,4330.0
2022-11-23 13:40:00,163.75,163.8,163.72,163.75,1825.0,156.8991,156.947,156.8704,156.8991,1825.0
2022-11-23 13:45:00,163.74,163.77,163.67,163.67,2199.0,156.8896,156.9183,156.8225,156.8225,2199.0
2022-11-23 13:50:00,163.69,163.85,163.68,163.79,4948.0,156.8416,156.9949,156.8321,156.9375,4948.0
2022-11-23 13:55:00,163.79,163.82,163.7,163.78,3860.0,156.9375,156.9662,156.8512,156.9279,3860.0
2022-11-23 14:00:00,163.82,164.31,163.66,164.31,10344.0,156.9662,157.4357,156.8129,157.4357,10344.0
2022-11-23 14:05:00,164.28,164.35,164.18,164.31,4564.0,157.407,157.474,157.3111,157.4357,4564.0
2022-11-23 14:10:00,164.25,164.3,164.14,164.22,4721.0,157.3782,157.4261,157.2728,157.3495,4721.0
2022-11-23 14:15:00,164.24,164.3,164.09,164.11,3983.0,157.3686,157.4261,157.2249,157.2441,3983.0
2022-11-23 14:20:00,164.14,164.35,164.14,164.34,6236.0,157.2728,157.474,157.2728,157.4644,6236.0
2022-11-23 14:25:00,164.31,164.43,164.21,164.21,12390.0,157.4357,157.5507,157.3399,157.3399,12390.0
2022-11-23 14:30:00,164.17,164.17,164.02,164.15,6042.0,157.3016,157.3016,157.1578,157.2824,6042.0
2022-11-23 14:35:00,164.12,164.12,164.03,164.04,5007.0,157.2537,157.2537,157.1674,157.177,5007.0
2022-11-23 14:40:00,164.07,164.19,164.06,164.19,4054.0,157.2057,157.3207,157.1962,157.3207,4054.0
2022-11-23 14:45:00,164.17,164.29,164.11,164.27,5169.0,157.3016,157.4165,157.2441,157.3974,5169.0
2022-11-23 14:50:00,164.27,164.4,164.19,164.19,4634.0,157.3974,157.5219,157.3207,157.3207,4634.0
2022-11-23 14:55:00,164.18,164.3,164.18,164.2,14615.0,157.3111,157.4261,157.3111,157.3303,14615.0
2022-11-23 15:00:00,164.18,164.24,164.09,164.2,6202.0,157.3111,157.3686,157.2249,157.3303,6202.0
2022-11-23 15:05:00,164.19,164.25,164.18,164.19,3985.0,157.3207,157.3782,157.3111,157.3207,3985.0
2022-11-23 15:10:00,164.2,164.2,164.07,164.15,8355.0,157.3303,157.3303,157.2057,157.2824,8355.0
2022-11-23 15:15:00,164.14,164.29,164.09,164.27,5559.0,157.2728,157.4165,157.2249,157.3974,5559.0
2022-11-23 15:20:00,164.28,164.28,164.08,164.26,8077.0,157.407,157.407,157.2153,157.3878,8077.0
2022-11-23 15:25:00,164.22,164.3,164.18,164.18,6156.0,157.3495,157.4261,157.3111,157.3111,6156.0
2022-11-23 15:30:00,164.21,164.23,164.08,164.08,5548.0,157.3399,157.3591,157.2153,157.2153,5548.0
2022-11-23 15:35:00,164.09,164.18,164.03,164.12,7114.0,157.2249,157.3111,157.1674,157.2537,7114.0
2022-11-23 15:40:00,164.09,164.17,164.02,164.17,8100.0,157.2249,157.3016,157.1578,157.3016,8100.0
2022-11-23 15:45:00,164.17,164.17,163.97,164.0,13227.0,157.3016,157.3016,157.1099,157.1387,13227.0
2022-11-23 15:50:00,164.0,164.22,164.0,164.19,20082.0,157.1387,157.3495,157.1387,157.3207,20082.0
2022-11-23 15:55:00,164.18,164.18,163.91,164.08,60534.0,157.3111,157.3111,157.0524,157.2153,60534.0
2022-11-25 09:30:00,164.76,165.28,164.07,164.22,29347.0,157.8669,158.3651,157.2057,157.3495,29347.0
2022-11-25 09:35:00,164.2,164.34,163.83,163.83,5496.0,157.3303,157.4644,156.9758,156.9758,5496.0
2022-11-25 09:40:00,163.89,164.24,163.85,163.85,5523.0,157.0333,157.3686,156.9949,156.9949,5523.0
2022-11-25 09:45:00,163.9,164.46,163.9,164.46,5118.0,157.0429,157.5794,157.0429,157.5794,5118.0
2022-11-25 09:50:00,164.43,164.66,164.33,164.62,4033.0,157.5507,157.7711,157.4549,157.7327,4033.0
2022-11-25 09:55:00,164.61,164.74,164.35,164.43,6538.0,157.7232,157.8477,157.474,157.5507,6538.0
2022-11-25 10:00:00,164.42,164.5,164.17,164.39,5421.0,157.5411,157.6178,157.3016,157.5124,5421.0
2022-11-25 10:05:00,164.41,164.52,164.35,164.49,4795.0,157.5315,157.6369,157.474,157.6082,4795.0
2022-11-25 10:10:00,164.45,164.46,164.24,164.39,3533.0,157.5698,157.5794,157.3686,157.5124,3533.0
2022-11-25 10:15:00,164.38,164.49,164.25,164.46,8953.0,157.5028,157.6082,157.3782,157.5794,8953.0
2022-11-25 10:20:00,164.46,164.51,164.24,164.25,5799.0,157.5794,157.6273,157.3686,157.3782,5799.0
2022-11-25 10:25:00,164.22,164.32,164.19,164.23,6927.0,157.3495,157.4453,157.3207,157.3591,6927.0
2022-11-25 10:30:00,164.21,164.21,163.92,164.02,8157.0,157.3399,157.3399,157.062,157.1578,8157.0
2022-11-25 10:35:00,164.05,164.25,164.02,164.2,9098.0,157.1866,157.3782,157.1578,157.3303,9098.0
2022-11-25 10:40:00,164.21,164.22,163.94,163.94,5047.0,157.3399,157.3495,157.0812,157.0812,5047.0
2022-11-25 10:45:00,163.93,164.11,163.87,164.09,3796.0,157.0716,157.2441,157.0141,157.2249,3796.0
2022-11-25 10:50:00,164.08,164.35,164.0,164.33,9549.0,157.2153,157.474,157.1387,157.4549,9549.0
2022-11-25 10:55:00,164.36,164.39,164.16,164.18,6950.0,157.4836,157.5124,157.292,157.3111,6950.0
2022-11-25 11:00:00,164.17,164.17,164.04,164.15,7571.0,157.3016,157.3016,157.177,157.2824,7571.0
2022-11-25 11:05:00,164.24,164.43,164.18,164.4,6228.0,157.3686,157.5507,157.3111,157.5219,6228.0
2022-11-25 11:10:00,164.43,164.52,164.36,164.42,4570.0,157.5507,157.6369,157.4836,157.5411,4570.0
2022-11-25 11:15:00,164.39,164.52,164.39,164.44,5449.0,157.5124,157.6369,157.5124,157.5603,5449.0
2022-11-25 11:20:00,164.44,164.44,164.28,164.29,7595.0,157.5603,157.5603,157.407,157.4165,7595.0
2022-11-25 11:25:00,164.3,164.46,164.3,164.44,5453.0,157.4261,157.5794,157.4261,157.5603,5453.0
2022-11-25 11:30:00,164.44,164.44,164.18,164.25,3995.0,157.5603,157.5603,157.3111,157.3782,3995.0
2022-11-25 11:35:00,164.25,164.25,164.05,164.06,3945.0,157.3782,157.3782,157.1866,157.1962,3945.0
2022-11-25 11:40:00,164.02,164.09,164.01,164.01,1139.0,157.1578,157.2249,157.1483,157.1483,1139.0
2022-11-25 11:45:00,164.01,164.17,164.0,164.12,2544.0,157.1483,157.3016,157.1387,157.2537,2544.0
2022-11-25 11:50:00,164.06,164.19,164.06,164.14,2341.0,157.1962,157.3207,157.1962,157.2728,2341.0
2022-11-25 11:55:00,164.17,164.23,164.1,164.18,2951.0,157.3016,157.3591,157.2345,157.3111,2951.0
2022-11-25 12:00:00,164.18,164.27,164.15,164.15,2097.0,157.3111,157.3974,157.2824,157.2824,2097.0
2022-11-25 12:05:00,164.14,164.24,164.02,164.05,2933.0,157.2728,157.3686,157.1578,157.1866,2933.0
2022-11-25 12:10:00,164.04,164.05,163.97,164.04,2842.0,157.177,157.1866,157.1099,157.177,2842.0
2022-11-25 12:15:00,164.04,164.3,164.04,164.27,1637.0,157.177,157.4261,157.177,157.3974,1637.0
2022-11-25 12:20:00,164.28,164.28,164.18,164.21,1972.0,157.407,157.407,157.3111,157.3399,1972.0
2022-11-25 12:25:00,164.24,164.31,164.18,164.18,4302.0,157.3686,157.4357,157.3111,157.3111,4302.0
2022-11-25 12:30:00,164.18,164.2,164.12,164.2,3486.0,157.3111,157.3303,157.2537,157.3303,3486.0
2022-11-25 12:35:00,164.21,164.22,164.09,164.13,3897.0,157.3399,157.3495,157.2249,157.2632,3897.0
2022-11-25 12:40:00,164.1,164.1,163.94,163.96,3377.0,157.2345,157.2345,157.0812,157.1003,3377.0
2022-11-25 12:45:00,163.93,163.93,163.79,163.82,6009.0,157.0716,157.0716,156.9375,156.9662,6009.0
2022-11-25 12:50:00,163.8,164.15,163.8,164.07,11264.0,156.947,157.2824,156.947,157.2057,11264.0
2022-11-25 12:55:00,164.03,164.35,163.99,164.34,28250.0,157.1674,157.474,157.1291,157.4644,28250.0
2022-11-28 09:30:00,163.51,164.5,163.51,164.01,39888.0,156.6692,157.6178,156.6692,157.1483,39888.0
2022-11-28 09:35:00,163.93,164.38,163.93,164.28,7210.0,157.0716,157.5028,157.0716,157.407,7210.0
2022-11-28 09:40:00,164.35,164.55,163.84,163.85,9832.0,157.474,157.6657,156.9854,156.9949,9832.0
2022-11-28 09:45:00,163.94,164.43,163.94,164.25,10419.0,157.0812,157.5507,157.0812,157.3782,10419.0
2022-11-28 09:50:00,164.3,164.39,164.17,164.2,5919.0,157.4261,157.5124,157.3016,157.3303,5919.0
2022-11-28 09:55:00,164.2,164.24,164.0,164.24,13048.0,157.3303,157.3686,157.1387,157.3686,13048.0
2022-11-28 10:00:00,164.22,164.22,164.0,164.05,5407.0,157.3495,157.3495,157.1387,157.1866,5407.0
2022-11-28 10:05:00,164.03,164.68,164.0,164.68,10431.0,157.1674,157.7902,157.1387,157.7902,10431.0
2022-11-28 10:10:00,164.62,164.86,164.41,164.81,7336.0,157.7327,157.9627,157.5315,157.9148,7336.0
2022-11-28 10:15:00,164.87,165.04,164.84,165.04,7993.0,157.9723,158.1352,157.9435,158.1352,7993.0
2022-11-28 10:20:00,165.06,165.14,164.81,164.85,7794.0,158.1543,158.231,157.9148,157.9531,7794.0
2022-11-28 10:25:00,164.94,164.96,164.82,164.94,4199.0,158.0393,158.0585,157.9244,158.0393,4199.0
2022-11-28 10:30:00,164.93,164.93,164.54,164.6,5267.0,158.0298,158.0298,157.6561,157.7136,5267.0
2022-11-28 10:35:00,164.57,164.71,164.53,164.59,7186.0,157.6848,157.819,157.6465,157.704,7186.0
2022-11-28 10:40:00,164.59,164.67,164.54,164.67,7305.0,157.704,157.7806,157.6561,157.7806,7305.0
2022-11-28 10:45:00,164.66,164.67,164.48,164.48,7450.0,157.7711,157.7806,157.5986,157.5986,7450.0
2022-11-28 10:50:00,164.54,164.72,164.4,164.4,10100.0,157.6561,157.8286,157.5219,157.5219,10100.0
2022-11-28 10:55:00,164.39,164.39,164.11,164.25,13325.0,157.5124,157.5124,157.2441,157.3782,13325.0
2022-11-28 11:00:00,164.27,164.29,164.19,164.21,7850.0,157.3974,157.4165,157.3207,157.3399,7850.0
2022-11-28 11:05:00,164.2,164.35,164.1,164.35,6786.0,157.3303,157.474,157.2345,157.474,6786.0
2022-11-28 11:10:00,164.4,164.45,164.35,164.42,6195.0,157.5219,157.5698,157.474,157.5411,6195.0
2022-11-28 11:15:00,164.38,164.5,164.37,164.37,9042.0,157.5028,157.6178,157.4932,157.4932,9042.0
2022-11-28 11:20:00,164.39,164.39,164.21,164.31,10091.0,157.5124,157.5124,157.3399,157.4357,10091.0
2022-11-28 11:25:00,164.31,164.37,164.23,164.35,11438.0,157.4357,157.4932,157.3591,157.474,11438.0
2022-11-28 11:30:00,164.37,164.62,164.37,164.6,5505.0,157.4932,157.7327,157.4932,157.7136,5505.0
2022-11-28 11:35:00,164.61,164.86,164.59,164.85,6908.0,157.7232,157.9627,157.704,157.9531,6908.0
2022-11-28 11:40:00,164.83,164.85,164.57,164.6,6518.0,157.9339,157.9531,157.6848,157.7136,6518.0
2022-11-28 11:45:00,164.6,164.67,164.56,164.62,7364.0,157.7136,157.7806,157.6752,157.7327,7364.0
2022-11-28 11:50:00,164.62,164.78,164.55,164.78,10494.0,157.7327,157.886,157.6657,157.886,10494.0
2022-11-28 11:55:00,164.8,164.89,164.66,164.74,9609.0,157.9052,157.9914,157.7711,157.8477,9609.0
2022-11-28 12:00:00,164.69,164.84,164.56,164.79,20950.0,157.7998,157.9435,157.6752,157.8956,20950.0
2022-11-28 12:05:00,164.76,165.04,164.7,164.71,7543.0,157.8669,158.1352,157.8094,157.819,7543.0
2022-11-28 12:10:00,164.72,164.76,164.63,164.64,3873.0,157.8286,157.8669,157.7423,157.7519,3873.0
2022-11-28 12:15:00,164.66,164.95,164.66,164.9,5386.0,157.7711,158.0489,157.7711,158.001,5386.0
2022-11-28 12:20:00,164.89,164.92,164.68,164.68,5373.0,157.9914,158.0202,157.7902,157.7902,5373.0
2022-11-28 12:25:00,164.71,164.97,164.7,164.92,5537.0,157.819,158.0681,157.8094,158.0202,5537.0
2022-11-28 12:30:00,164.95,164.96,164.87,164.87,3200.0,158.0489,158.0585,157.9723,157.9723,3200.0
2022-11-28 12:35:00,164.88,165.11,164.85,165.11,10570.0,157.9819,158.2022,157.9531,158.2022,10570.0
2022-11-28 12:40:00,165.07,165.16,164.88,164.91,7162.0,158.1639,158.2501,157.9819,158.0106,7162.0
2022-11-28 12:45:00,164.88,165.04,164.81,165.03,8293.0,157.9819,158.1352,157.9148,158.1256,8293.0
2022-11-28 12:50:00,165.06,165.11,164.65,164.67,8990.0,158.1543,158.2022,157.7615,157.7806,8990.0
2022-11-28 12:55:00,164.7,164.76,164.57,164.62,6070.0,157.8094,157.8669,157.6848,157.7327,6070.0
2022-11-28 13:00:00,164.61,164.73,164.58,164.68,6926.0,157.7232,157.8381,157.6944,157.7902,6926.0
2022-11-28 13:05:00,164.69,164.87,164.68,164.83,14163.0,157.7998,157.9723,157.7902,157.9339,14163.0
2022-11-28 13:10:00,164.86,164.88,164.77,164.85,9780.0,157.9627,157.9819,157.8765,157.9531,9780.0
2022-11-28 13:15:00,164.87,164.91,164.79,164.81,12276.0,157.9723,158.0106,157.8956,157.9148,12276.0
2022-11-28 13:20:00,164.83,164.83,164.72,164.81,15370.0,157.9339,157.9339,157.8286,157.9148,15370.0
2022-11-28 13:25:00,164.81,164.87,164.78,164.81,13665.0,157.9148,157.9723,157.886,157.9148,13665.0
2022-11-28 13:30:00,164.8,164.89,164.69,164.87,26874.0,157.9052,157.9914,157.7998,157.9723,26874.0
2022-11-28 13:35:00,164.88,164.96,164.6,164.84,26975.0,157.9819,158.0585,157.7136,157.9435,26975.0
2022-11-28 13:40:00,164.84,164.87,164.66,164.67,11700.0,157.9435,157.9723,157.7711,157.7806,11700.0
2022-11-28 13:45:00,164.68,164.73,164.6,164.71,10992.0,157.7902,157.8381,157.7136,157.819,10992.0
2022-11-28 13:50:00,164.7,164.73,164.62,164.65,15307.0,157.8094,157.8381,157.7327,157.7615,15307.0
2022-11-28 13:55:00,164.67,164.71,164.41,164.59,13975.0,157.7806,157.819,157.5315,157.704,13975.0
2022-11-28 14:00:00,164.56,164.58,164.42,164.5,11011.0,157.6752,157.6944,157.5411,157.6178,11011.0
2022-11-28 14:05:00,164.49,164.55,164.42,164.49,33344.0,157.6082,157.6657,157.5411,157.6082,33344.0
2022-11-28 14:10:00,164.45,164.54,164.41,164.5,36591.0,157.5698,157.6561,157.5315,157.6178,36591.0
2022-11-28 14:15:00,164.49,164.7,164.48,164.64,15151.0,157.6082,157.8094,157.5986,157.7519,15151.0
2022-11-28 14:20:00,164.64,164.64,164.51,164.56,7441.0,157.7519,157.7519,157.6273,157.6752,7441.0
2022-11-28 14:25:00,164.54,164.57,164.45,164.54,12889.0,157.6561,157.6848,157.5698,157.6561,12889.0
2022-11-28 14:30:00,164.51,164.58,164.42,164.56,9192.0,157.6273,157.6944,157.5411,157.6752,9192.0
2022-11-28 14:35:00,164.56,164.58,164.51,164.57,4815.0,157.6752,157.6944,157.6273,157.6848,4815.0
2022-11-28 14:40:00,164.57,164.65,164.52,164.65,7393.0,157.6848,157.7615,157.6369,157.7615,7393.0
2022-11-28 14:45:00,164.64,164.7,164.5,164.53,6823.0,157.7519,157.8094,157.6178,157.6465,6823.0
2022-11-28 14:50:00,164.53,164.56,164.47,164.55,8313.0,157.6465,157.6752,157.589,157.6657,8313.0
2022-11-28 14:55:00,164.5,164.62,164.49,164.58,5573.0,157.6178,157.7327,157.6082,157.6944,5573.0
2022-11-28 15:00:00,164.55,164.58,164.37,164.39,6947.0,157.6657,157.6944,157.4932,157.5124,6947.0
2022-11-28 15:05:00,164.39,164.48,164.34,164.39,15182.0,157.5124,157.5986,157.4644,157.5124,15182.0
2022-11-28 15:10:00,164.4,164.46,164.25,164.36,18660.0,157.5219,157.5794,157.3782,157.4836,18660.0
2022-11-28 15:15:00,164.39,164.48,164.35,164.39,13339.0,157.5124,157.5986,157.474,157.5124,13339.0
2022-11-28 15:20:00,164.4,164.52,164.12,164.12,23771.0,157.5219,157.6369,157.2537,157.2537,23771.0
2022-11-28 15:25:00,164.1,164.17,164.04,164.15,13472.0,157.2345,157.3016,157.177,157.2824,13472.0
2022-11-28 15:30:00,164.14,164.43,164.08,164.42,21460.0,157.2728,157.5507,157.2153,157.5411,21460.0
2022-11-28 15:35:00,164.42,164.52,164.34,164.47,14523.0,157.5411,157.6369,157.4644,157.589,14523.0
2022-11-28 15:40:00,164.47,164.57,164.36,164.46,16377.0,157.589,157.6848,157.4836,157.5794,16377.0
2022-11-28 15:45:00,164.43,164.45,164.26,164.32,35326.0,157.5507,157.5698,157.3878,157.4453,35326.0
2022-11-28 15:50:00,164.34,164.48,164.26,164.46,31861.0,157.4644,157.5986,157.3878,157.5794,31861.0
2022-11-28 15:55:00,164.46,164.71,164.45,164.6,80143.0,157.5794,157.819,157.5698,157.7136,80143.0
2022-11-29 09:30:00,164.0,164.78,163.7,164.59,25932.0,157.1387,157.886,156.8512,157.704,25932.0
2022-11-29 09:35:00,164.63,164.7,164.09,164.3,6257.0,157.7423,157.8094,157.2249,157.4261,6257.0
2022-11-29 09:40:00,164.27,164.49,163.77,163.91,6319.0,157.3974,157.6082,156.9183,157.0524,6319.0
2022-11-29 09:45:00,163.91,164.05,163.7,164.01,9289.0,157.0524,157.1866,156.8512,157.1483,9289.0
2022-11-29 09:50:00,163.94,164.35,163.94,164.28,10107.0,157.0812,157.474,157.0812,157.407,10107.0
2022-11-29 09:55:00,164.27,164.76,164.27,164.67,8773.0,157.3974,157.8669,157.3974,157.7806,8773.0
2022-11-29 10:00:00,164.67,164.81,164.49,164.53,10005.0,157.7806,157.9148,157.6082,157.6465,10005.0
2022-11-29 10:05:00,164.52,164.86,164.4,164.76,6386.0,157.6369,157.9627,157.5219,157.8669,6386.0
2022-11-29 10:10:00,164.78,165.1,164.77,165.03,10368.0,157.886,158.1927,157.8765,158.1256,10368.0
2022-11-29 10:15:00,165.07,165.08,164.89,164.99,10999.0,158.1639,158.1735,157.9914,158.0873,10999.0
2022-11-29 10:20:00,164.98,165.09,164.9,165.09,12436.0,158.0777,158.1831,158.001,158.1831,12436.0
2022-11-29 10:25:00,165.08,165.16,164.78,164.93,21334.0,158.1735,158.2501,157.886,158.0298,21334.0
2022-11-29 10:30:00,165.05,165.08,164.9,164.95,14444.0,158.1447,158.1735,158.001,158.0489,14444.0
2022-11-29 10:35:00,164.94,165.11,164.9,165.06,11304.0,158.0393,158.2022,158.001,158.1543,11304.0
2022-11-29 10:40:00,165.04,165.14,164.81,164.84,11415.0,158.1352,158.231,157.9148,157.9435,11415.0
2022-11-29 10:45:00,164.86,165.0,164.79,164.88,6789.0,157.9627,158.0968,157.8956,157.9819,6789.0
2022-11-29 10:50:00,164.86,164.88,164.69,164.69,9618.0,157.9627,157.9819,157.7998,157.7998,9618.0
2022-11-29 10:55:00,164.73,164.85,164.68,164.7,9137.0,157.8381,157.9531,157.7902,157.8094,9137.0
2022-11-29 11:00:00,164.75,164.82,164.47,164.53,9663.0,157.8573,157.9244,157.589,157.6465,9663.0
2022-11-29 11:05:00,164.54,164.54,163.96,163.98,12769.0,157.6561,157.6561,157.1003,157.1195,12769.0
2022-11-29 11:10:00,163.97,164.05,163.7,163.7,14929.0,157.1099,157.1866,156.8512,156.8512,14929.0
2022-11-29 11:15:00,163.65,163.7,163.46,163.55,17241.0,156.8033,156.8512,156.6213,156.7075,17241.0
2022-11-29 11:20:00,163.56,163.81,163.52,163.76,14506.0,156.7171,156.9566,156.6788,156.9087,14506.0
2022-11-29 11:25:00,163.74,163.95,163.74,163.93,8117.0,156.8896,157.0908,156.8896,157.0716,8117.0
2022-11-29 11:30:00,163.93,164.16,163.86,164.06,7163.0,157.0716,157.292,157.0045,157.1962,7163.0
2022-11-29 11:35:00,164.07,164.11,163.96,164.04,10948.0,157.2057,157.2441,157.1003,157.177,10948.0
2022-11-29 11:40:00,164.03,164.03,163.88,163.92,8747.0,157.1674,157.1674,157.0237,157.062,8747.0
2022-11-29 11:45:00,163.92,163.95,163.79,163.81,8481.0,157.062,157.0908,156.9375,156.9566,8481.0
2022-11-29 11:50:00,163.76,163.78,163.6,163.69,6887.0,156.9087,156.9279,156.7554,156.8416,6887.0
2022-11-29 11:55:00,163.69,163.85,163.69,163.77,9278.0,156.8416,156.9949,156.8416,156.9183,9278.0
2022-11-29 12:00:00,163.81,163.81,163.57,163.58,6300.0,156.9566,156.9566,156.7267,156.7362,6300.0
2022-11-29 12:05:00,163.56,163.76,163.56,163.67,7676.0,156.7171,156.9087,156.7171,156.8225,7676.0
2022-11-29 12:10:00,163.69,163.74,163.53,163.66,10506.0,156.8416,156.8896,156.6883,156.8129,10506.0
2022-11-29 12:15:00,163.65,163.68,163.53,163.67,6264.0,156.8033,156.8321,156.6883,156.8225,6264.0
2022-11-29 12:20:00,163.67,163.69,163.61,163.62,8803.0,156.8225,156.8416,156.765,156.7746,8803.0
2022-11-29 12:25:00,163.59,163.67,163.51,163.54,9600.0,156.7458,156.8225,156.6692,156.6979,9600.0
2022-11-29 12:30:00,163.57,163.64,163.53,163.54,7175.0,156.7267,156.7937,156.6883,156.6979,7175.0
2022-11-29 12:35:00,163.54,163.84,163.54,163.81,10099.0,156.6979,156.9854,156.6979,156.9566,10099.0
2022-11-29 12:40:00,163.81,163.85,163.71,163.81,6982.0,156.9566,156.9949,156.8608,156.9566,6982.0
2022-11-29 12:45:00,163.81,163.84,163.62,163.73,6116.0,156.9566,156.9854,156.7746,156.88,6116.0
2022-11-29 12:50:00,163.71,163.78,163.63,163.67,9528.0,156.8608,156.9279,156.7842,156.8225,9528.0
2022-11-29 12:55:00,163.66,163.7,163.63,163.7,8352.0,156.8129,156.8512,156.7842,156.8512,8352.0
2022-11-29 13:00:00,163.7,163.97,163.66,163.94,21328.0,156.8512,157.1099,156.8129,157.0812,21328.0
2022-11-29 13:05:00,164.0,164.19,163.89,163.93,21181.0,157.1387,157.3207,157.0333,157.0716,21181.0
2022-11-29 13:10:00,163.92,164.15,163.87,164.14,19172.0,157.062,157.2824,157.0141,157.2728,19172.0
2022-11-29 13:15:00,164.14,164.23,164.0,164.14,18836.0,157.2728,157.3591,157.1387,157.2728,18836.0
2022-11-29 13:20:00,164.14,164.17,164.02,164.16,12928.0,157.2728,157.3016,157.1578,157.292,12928.0
2022-11-29 13:25:00,164.14,164.21,164.12,164.17,19350.0,157.2728,157.3399,157.2537,157.3016,19350.0
2022-11-29 13:30:00,164.19,164.26,164.18,164.25,12246.0,157.3207,157.3878,157.3111,157.3782,12246.0
2022-11-29 13:35:00,164.25,164.35,164.24,164.3,9460.0,157.3782,157.474,157.3686,157.4261,9460.0
2022-11-29 13:40:00,164.3,164.44,164.29,164.3,9675.0,157.4261,157.5603,157.4165,157.4261,9675.0
2022-11-29 13:45:00,164.32,164.32,164.19,164.23,7732.0,157.4453,157.4453,157.3207,157.3591,7732.0
2022-11-29 13:50:00,164.23,164.3,164.1,164.3,17727.0,157.3591,157.4261,157.2345,157.4261,17727.0
2022-11-29 13:55:00,164.31,164.4,164.26,164.38,20720.0,157.4357,157.5219,157.3878,157.5028,20720.0
2022-11-29 14:00:00,164.38,164.79,164.36,164.67,14474.0,157.5028,157.8956,157.4836,157.7806,14474.0
2022-11-29 14:05:00,164.69,164.76,164.61,164.67,12183.0,157.7998,157.8669,157.7232,157.7806,12183.0
2022-11-29 14:10:00,164.67,164.68,164.48,164.59,12153.0,157.7806,157.7902,157.5986,157.704,12153.0
2022-11-29 14:15:00,164.61,164.71,164.53,164.59,18961.0,157.7232,157.819,157.6465,157.704,18961.0
2022-11-29 14:20:00,164.56,164.6,164.39,164.45,17096.0,157.6752,157.7136,157.5124,157.5698,17096.0
2022-11-29 14:25:00,164.47,164.48,164.28,164.31,28377.0,157.589,157.5986,157.407,157.4357,28377.0
2022-11-29 14:30:00,164.31,164.44,164.26,164.41,15532.0,157.4357,157.5603,157.3878,157.5315,15532.0
2022-11-29 14:35:00,164.41,164.5,164.37,164.45,21702.0,157.5315,157.6178,157.4932,157.5698,21702.0
2022-11-29 14:40:00,164.43,164.43,164.32,164.4,6426.0,157.5507,157.5507,157.4453,157.5219,6426.0
2022-11-29 14:45:00,164.37,164.38,164.21,164.22,6356.0,157.4932,157.5028,157.3399,157.3495,6356.0
2022-11-29 14:50:00,164.23,164.28,164.19,164.22,10835.0,157.3591,157.407,157.3207,157.3495,10835.0
2022-11-29 14:55:00,164.25,164.4,164.24,164.4,13386.0,157.3782,157.5219,157.3686,157.5219,13386.0
2022-11-29 15:00:00,164.38,164.66,164.38,164.63,50070.0,157.5028,157.7711,157.5028,157.7423,50070.0
2022-11-29 15:05:00,164.64,164.93,164.64,164.9,7669.0,157.7519,158.0298,157.7519,158.001,7669.0
2022-11-29 15:10:00,164.88,164.96,164.84,164.85,13962.0,157.9819,158.0585,157.9435,157.9531,13962.0
2022-11-29 15:15:00,164.91,164.91,164.68,164.69,9268.0,158.0106,158.0106,157.7902,157.7998,9268.0
2022-11-29 15:20:00,164.66,164.73,164.36,164.39,12489.0,157.7711,157.8381,157.4836,157.5124,12489.0
2022-11-29 15:25:00,164.4,164.42,164.21,164.39,14791.0,157.5219,157.5411,157.3399,157.5124,14791.0
2022-11-29 15:30:00,164.42,164.75,164.41,164.73,12265.0,157.5411,157.8573,157.5315,157.8381,12265.0
2022-11-29 15:35:00,164.76,164.76,164.61,164.65,12816.0,157.8669,157.8669,157.7232,157.7615,12816.0
2022-11-29 15:40:00,164.65,164.79,164.65,164.71,13555.0,157.7615,157.8956,157.7615,157.819,13555.0
2022-11-29 15:45:00,164.71,164.88,164.64,164.88,27891.0,157.819,157.9819,157.7519,157.9819,27891.0
2022-11-29 15:50:00,164.91,164.96,164.77,164.82,45994.0,158.0106,158.0585,157.8765,157.9244,45994.0
2022-11-29 15:55:00,164.81,165.13,164.81,165.04,122940.0,157.9148,158.2214,157.9148,158.1352,122940.0
2022-11-30 09:30:00,164.68,165.63,164.61,165.03,38712.0,157.7902,158.7005,157.7232,158.1256,38712.0
2022-11-30 09:35:00,164.86,165.19,164.66,164.86,7129.0,157.9627,158.2789,157.7711,157.9627,7129.0
2022-11-30 09:40:00,164.89,165.65,164.88,165.55,7818.0,157.9914,158.7196,157.9819,158.6238,7818.0
2022-11-30 09:45:00,165.59,165.8,165.49,165.67,9288.0,158.6622,158.8634,158.5663,158.7388,9288.0
2022-11-30 09:50:00,165.65,165.92,165.56,165.77,8383.0,158.7196,158.9783,158.6334,158.8346,8383.0
2022-11-30 09:55:00,165.75,165.76,165.24,165.31,6771.0,158.8155,158.825,158.3268,158.3939,6771.0
2022-11-30 10:00:00,165.28,165.44,165.09,165.18,8287.0,158.3651,158.5184,158.1831,158.2693,8287.0
2022-11-30 10:05:00,165.25,165.26,165.06,165.26,10719.0,158.3364,158.346,158.1543,158.346,10719.0
2022-11-30 10:10:00,165.23,165.23,164.98,164.98,6387.0,158.3172,158.3172,158.0777,158.0777,6387.0
2022-11-30 10:15:00,164.93,164.98,164.74,164.88,12476.0,158.0298,158.0777,157.8477,157.9819,12476.0
2022-11-30 10:20:00,164.87,164.91,164.75,164.85,14716.0,157.9723,158.0106,157.8573,157.9531,14716.0
2022-11-30 10:25:00,164.86,164.9,164.75,164.83,9674.0,157.9627,158.001,157.8573,157.9339,9674.0
2022-11-30 10:30:00,164.84,165.08,164.84,165.08,6366.0,157.9435,158.1735,157.9435,158.1735,6366.0
2022-11-30 10:35:00,165.09,165.16,165.0,165.05,9505.0,158.1831,158.2501,158.0968,158.1447,9505.0
2022-11-30 10:40:00,165.05,165.15,164.96,165.08,11031.0,158.1447,158.2406,158.0585,158.1735,11031.0
2022-11-30 10:45:00,165.12,165.12,164.87,164.9,6977.0,158.2118,158.2118,157.9723,158.001,6977.0
2022-11-30 10:50:00,164.9,165.09,164.87,165.07,6840.0,158.001,158.1831,157.9723,158.1639,6840.0
2022-11-30 10:55:00,165.07,165.17,165.0,165.09,6746.0,158.1639,158.2597,158.0968,158.1831,6746.0
2022-11-30 11:00:00,165.09,165.09,164.85,164.86,8667.0,158.1831,158.1831,157.9531,157.9627,8667.0
2022-11-30 11:05:00,164.8,164.98,164.75,164.98,9224.0,157.9052,158.0777,157.8573,158.0777,9224.0
2022-11-30 11:10:00,164.96,165.14,164.91,165.08,6430.0,158.0585,158.231,158.0106,158.1735,6430.0
2022-11-30 11:15:00,165.01,165.14,164.96,165.06,8419.0,158.1064,158.231,158.0585,158.1543,8419.0
2022-11-30 11:20:00,164.97,165.12,164.91,164.94,43742.0,158.0681,158.2118,158.0106,158.0393,43742.0
2022-11-30 11:25:00,164.9,165.17,164.9,165.07,17681.0,158.001,158.2597,158.001,158.1639,17681.0
2022-11-30 11:30:00,165.08,165.13,164.98,165.03,5020.0,158.1735,158.2214,158.0777,158.1256,5020.0
2022-11-30 11:35:00,164.98,165.04,164.94,165.04,27223.0,158.0777,158.1352,158.0393,158.1352,27223.0
2022-11-30 11:40:00,165.06,165.16,165.01,165.13,14313.0,158.1543,158.2501,158.1064,158.2214,14313.0
2022-11-30 11:45:00,165.11,165.22,165.04,165.07,6116.0,158.2022,158.3076,158.1352,158.1639,6116.0
2022-11-30 11:50:00,165.09,165.2,164.91,165.17,34194.0,158.1831,158.2885,158.0106,158.2597,34194.0
2022-11-30 11:55:00,165.15,165.2,164.75,164.91,18803.0,158.2406,158.2885,157.8573,158.0106,18803.0
2022-11-30 12:00:00,164.88,164.91,164.77,164.89,4053.0,157.9819,158.0106,157.8765,157.9914,4053.0
2022-11-30 12:05:00,164.89,164.9,164.75,164.81,4013.0,157.9914,158.001,157.8573,157.9148,4013.0
2022-11-30 12:10:00,164.82,164.85,164.75,164.84,9264.0,157.9244,157.9531,157.8573,157.9435,9264.0
2022-11-30 12:15:00,164.82,164.84,164.75,164.79,6830.0,157.9244,157.9435,157.8573,157.8956,6830.0
2022-11-30 12:20:00,164.79,164.83,164.67,164.77,6842.0,157.8956,157.9339,157.7806,157.8765,6842.0
2022-11-30 12:25:00,164.72,164.72,164.55,164.55,2110.0,157.8286,157.8286,157.6657,157.6657,2110.0
2022-11-30 12:30:00,164.55,164.55,164.45,164.45,3150.0,157.6657,157.6657,157.5698,157.5698,3150.0
2022-11-30 12:35:00,164.45,164.48,164.36,164.47,4852.0,157.5698,157.5986,157.4836,157.589,4852.0
2022-11-30 12:40:00,164.48,164.65,164.47,164.63,4050.0,157.5986,157.7615,157.589,157.7423,4050.0
2022-11-30 12:45:00,164.61,164.71,164.58,164.62,4812.0,157.7232,157.819,157.6944,157.7327,4812.0
2022-11-30 12:50:00,164.62,164.62,164.43,164.45,3051.0,157.7327,157.7327,157.5507,157.5698,3051.0
2022-11-30 12:55:00,164.47,164.5,164.4,164.43,3945.0,157.589,157.6178,157.5219,157.5507,3945.0
2022-11-30 13:00:00,164.4,164.41,164.2,164.38,15642.0,157.5219,157.5315,157.3303,157.5028,15642.0
2022-11-30 13:05:00,164.36,164.48,164.35,164.44,8156.0,157.4836,157.5986,157.474,157.5603,8156.0
2022-11-30 13:10:00,164.44,164.47,164.41,164.42,3012.0,157.5603,157.589,157.5315,157.5411,3012.0
2022-11-30 13:15:00,164.44,164.58,164.44,164.57,4615.0,157.5603,157.6944,157.5603,157.6848,4615.0
2022-11-30 13:20:00,164.57,164.66,164.57,164.65,3488.0,157.6848,157.7711,157.6848,157.7615,3488.0
2022-11-30 13:25:00,164.66,164.68,164.57,164.59,4461.0,157.7711,157.7902,157.6848,157.704,4461.0
2022-11-30 13:30:00,164.61,165.4,164.44,165.01,10638.0,157.7232,158.4801,157.5603,158.1064,10638.0
2022-11-30 13:35:00,165.12,165.69,165.12,165.61,3395.0,158.2118,158.758,158.2118,158.6813,3395.0
2022-11-30 13:40:00,165.68,165.68,165.41,165.49,7444.0,158.7484,158.7484,158.4897,158.5663,7444.0
2022-11-30 13:45:00,165.5,165.54,165.04,165.24,4344.0,158.5759,158.6142,158.1352,158.3268,4344.0
2022-11-30 13:50:00,165.22,165.33,165.11,165.33,4806.0,158.3076,158.413,158.2022,158.413,4806.0
2022-11-30 13:55:00,165.43,165.82,165.4,165.72,4082.0,158.5088,158.8825,158.4801,158.7867,4082.0
2022-11-30 14:00:00,165.8,165.91,165.76,165.85,5452.0,158.8634,158.9688,158.825,158.9113,5452.0
2022-11-30 14:05:00,165.82,166.01,165.65,165.75,7094.0,158.8825,159.0646,158.7196,158.8155,7094.0
2022-11-30 14:10:00,165.71,165.82,165.57,165.7,4320.0,158.7771,158.8825,158.643,158.7676,4320.0
2022-11-30 14:15:00,165.75,166.17,165.69,166.15,6690.0,158.8155,159.2179,158.758,159.1987,6690.0
2022-11-30 14:20:00,166.15,166.15,165.78,165.91,13452.0,159.1987,159.1987,158.8442,158.9688,13452.0
2022-11-30 14:25:00,165.83,165.91,165.73,165.9,7534.0,158.8921,158.9688,158.7963,158.9592,7534.0
2022-11-30 14:30:00,165.88,166.01,165.83,165.96,8378.0,158.94,159.0646,158.8921,159.0167,8378.0
2022-11-30 14:35:00,165.93,166.01,165.79,165.79,7134.0,158.9879,159.0646,158.8538,158.8538,7134.0
2022-11-30 14:40:00,165.84,166.0,165.72,165.86,7182.0,158.9017,159.055,158.7867,158.9209,7182.0
2022-11-30 14:45:00,165.88,166.09,165.88,166.08,18419.0,158.94,159.1412,158.94,159.1317,18419.0
2022-11-30 14:50:00,166.06,166.23,166.01,166.12,17602.0,159.1125,159.2754,159.0646,159.17,17602.0
2022-11-30 14:55:00,166.2,166.32,166.15,166.2,16757.0,159.2466,159.3616,159.1987,159.2466,16757.0
2022-11-30 15:00:00,166.2,166.36,166.17,166.33,16968.0,159.2466,159.3999,159.2179,159.3712,16968.0
2022-11-30 15:05:00,166.32,166.33,166.17,166.2,13634.0,159.3616,159.3712,159.2179,159.2466,13634.0
2022-11-30 15:10:00,166.25,166.33,166.21,166.29,13102.0,159.2945,159.3712,159.2562,159.3329,13102.0
2022-11-30 15:15:00,166.32,166.45,166.27,166.43,14937.0,159.3616,159.4862,159.3137,159.467,14937.0
2022-11-30 15:20:00,166.44,166.44,166.3,166.4,13707.0,159.4766,159.4766,159.3424,159.4383,13707.0
2022-11-30 15:25:00,166.36,166.4,166.27,166.35,11428.0,159.3999,159.4383,159.3137,159.3904,11428.0
2022-11-30 15:30:00,166.34,166.62,166.32,166.57,21469.0,159.3808,159.6491,159.3616,159.6012,21469.0
2022-11-30 15:35:00,166.56,166.75,166.39,166.5,22494.0,159.5916,159.7736,159.4287,159.5341,22494.0
2022-11-30 15:40:00,166.46,166.62,166.41,166.53,23225.0,159.4958,159.6491,159.4478,159.5628,23225.0
2022-11-30 15:45:00,166.53,166.89,166.52,166.86,34705.0,159.5628,159.9078,159.5532,159.879,34705.0
2022-11-30 15:50:00,166.9,167.39,166.85,167.27,74091.0,159.9173,160.3868,159.8694,160.2719,74091.0
2022-11-30 15:55:00,167.28,167.64,167.05,167.6,212052.0,160.2814,160.6264,160.0611,160.5881,212052.0
2022-12-01 09:30:00,168.65,169.42,168.21,168.28,42550.0,162.22,162.9607,161.7968,161.8641,42550.0
2022-12-01 09:35:00,168.15,168.89,167.95,168.82,21416.0,161.7391,162.4509,161.5467,162.3835,21416.0
2022-12-01 09:40:00,168.79,169.6,168.78,169.59,20262.0,162.3547,163.1338,162.3451,163.1242,20262.0
2022-12-01 09:45:00,169.59,169.82,169.06,169.44,21201.0,163.1242,163.3454,162.6144,162.9799,21201.0
2022-12-01 09:50:00,169.46,169.96,169.32,169.93,12683.0,162.9991,163.4801,162.8645,163.4512,12683.0
2022-12-01 09:55:00,169.94,170.64,169.8,170.41,31710.0,163.4608,164.1341,163.3262,163.9129,31710.0
2022-12-01 10:00:00,170.46,170.7,169.72,170.06,24503.0,163.961,164.1919,163.2492,163.5763,24503.0
2022-12-01 10:05:00,170.15,170.29,169.61,169.68,26174.0,163.6628,163.7975,163.1434,163.2107,26174.0
2022-12-01 10:10:00,169.56,169.81,169.51,169.74,25687.0,163.0953,163.3358,163.0472,163.2685,25687.0
2022-12-01 10:15:00,169.74,169.91,169.31,169.79,20155.0,163.2685,163.432,162.8549,163.3166,20155.0
2022-12-01 10:20:00,169.69,169.89,169.57,169.72,11415.0,163.2204,163.4127,163.1049,163.2492,11415.0
2022-12-01 10:25:00,169.64,169.76,169.49,169.52,14553.0,163.1723,163.2877,163.028,163.0568,14553.0
2022-12-01 10:30:00,169.54,169.63,169.16,169.53,14757.0,163.0761,163.1627,162.7106,163.0665,14757.0
2022-12-01 10:35:00,169.53,169.84,169.48,169.84,14521.0,163.0665,163.3646,163.0184,163.3646,14521.0
2022-12-01 10:40:00,169.83,169.92,169.59,169.87,10571.0,163.355,163.4416,163.1242,163.3935,10571.0
2022-12-01 10:45:00,169.83,170.03,169.78,169.96,14508.0,163.355,163.5474,163.3069,163.4801,14508.0
2022-12-01 10:50:00,169.91,170.14,169.7,169.98,13765.0,163.432,163.6532,163.23,163.4993,13765.0
2022-12-01 10:55:00,169.98,170.0,169.55,169.55,14919.0,163.4993,163.5185,163.0857,163.0857,14919.0
2022-12-01 11:00:00,169.53,169.69,169.06,169.19,17868.0,163.0665,163.2204,162.6144,162.7394,17868.0
2022-12-01 11:05:00,169.2,169.4,169.14,169.31,16701.0,162.749,162.9414,162.6913,162.8549,16701.0
2022-12-01 11:10:00,169.29,169.31,168.91,169.19,16906.0,162.8356,162.8549,162.4701,162.7394,16906.0
2022-12-01 11:15:00,169.19,169.26,168.8,168.8,13808.0,162.7394,162.8068,162.3643,162.3643,13808.0
2022-12-01 11:20:00,168.84,169.13,168.81,169.08,12194.0,162.4028,162.6817,162.3739,162.6336,12194.0
2022-12-01 11:25:00,169.07,169.08,168.8,168.83,10861.0,162.624,162.6336,162.3643,162.3932,10861.0
2022-12-01 11:30:00,168.8,168.98,168.7,168.81,12618.0,162.3643,162.5374,162.2681,162.3739,12618.0
2022-12-01 11:35:00,168.81,168.85,168.38,168.46,4124.0,162.3739,162.4124,161.9603,162.0373,4124.0
2022-12-01 11:40:00,168.46,168.46,168.22,168.28,5263.0,162.0373,162.0373,161.8064,161.8641,5263.0
2022-12-01 11:45:00,168.29,168.32,168.03,168.12,4013.0,161.8737,161.9026,161.6237,161.7102,4013.0
2022-12-01 11:50:00,168.11,168.41,168.03,168.35,6049.0,161.7006,161.9892,161.6237,161.9315,6049.0
2022-12-01 11:55:00,168.37,168.48,168.21,168.21,3577.0,161.9507,162.0565,161.7968,161.7968,3577.0
2022-12-01 12:00:00,168.17,168.31,168.01,168.06,5145.0,161.7583,161.893,161.6044,161.6525,5145.0
2022-12-01 12:05:00,168.1,168.1,167.89,167.89,3895.0,161.691,161.691,161.489,161.489,3895.0
2022-12-01 12:10:00,167.9,167.97,167.77,167.85,4530.0,161.4986,161.5659,161.3736,161.4505,4530.0
2022-12-01 12:15:00,167.87,168.02,167.81,167.91,5572.0,161.4698,161.614,161.412,161.5082,5572.0
2022-12-01 12:20:00,167.92,168.24,167.92,168.23,5281.0,161.5178,161.8256,161.5178,161.816,5281.0
2022-12-01 12:25:00,168.34,168.36,168.2,168.35,3992.0,161.9218,161.9411,161.7872,161.9315,3992.0
2022-12-01 12:30:00,168.36,168.55,168.34,168.4,2761.0,161.9411,162.1238,161.9218,161.9795,2761.0
2022-12-01 12:35:00,168.4,168.4,168.21,168.26,3017.0,161.9795,161.9795,161.7968,161.8449,3017.0
2022-12-01 12:40:00,168.21,168.28,168.05,168.17,2765.0,161.7968,161.8641,161.6429,161.7583,2765.0
2022-12-01 12:45:00,168.15,168.28,168.13,168.27,1970.0,161.7391,161.8641,161.7198,161.8545,1970.0
2022-12-01 12:50:00,168.25,168.32,168.23,168.25,2008.0,161.8353,161.9026,161.816,161.8353,2008.0
2022-12-01 12:55:00,168.3,168.38,168.21,168.34,4886.0,161.8834,161.9603,161.7968,161.9218,4886.0
2022-12-01 13:00:00,168.33,168.45,168.32,168.38,2400.0,161.9122,162.0276,161.9026,161.9603,2400.0
2022-12-01 13:05:00,168.39,168.49,168.23,168.23,4558.0,161.9699,162.0661,161.816,161.816,4558.0
2022-12-01 13:10:00,168.26,168.35,168.14,168.15,5184.0,161.8449,161.9315,161.7295,161.7391,5184.0
2022-12-01 13:15:00,168.12,168.19,167.9,167.99,10754.0,161.7102,161.7776,161.4986,161.5852,10754.0
2022-12-01 13:20:00,167.98,168.09,167.94,168.03,4798.0,161.5756,161.6814,161.5371,161.6237,4798.0
2022-12-01 13:25:00,168.07,168.07,167.78,167.88,7096.0,161.6621,161.6621,161.3832,161.4794,7096.0
2022-12-01 13:30:00,167.84,167.93,167.78,167.86,3759.0,161.4409,161.5275,161.3832,161.4601,3759.0
2022-12-01 13:35:00,167.86,168.03,167.82,167.94,7949.0,161.4601,161.6237,161.4217,161.5371,7949.0
2022-12-01 13:40:00,167.97,168.39,167.97,168.25,7451.0,161.5659,161.9699,161.5659,161.8353,7451.0
2022-12-01 13:45:00,168.28,168.44,168.28,168.39,7859.0,161.8641,162.018,161.8641,161.9699,7859.0
2022-12-01 13:50:00,168.35,168.37,168.1,168.15,3767.0,161.9315,161.9507,161.691,161.7391,3767.0
2022-12-01 13:55:00,168.14,168.14,167.99,168.02,3864.0,161.7295,161.7295,161.5852,161.614,3864.0
2022-12-01 14:00:00,168.07,168.11,167.88,167.94,8391.0,161.6621,161.7006,161.4794,161.5371,8391.0
2022-12-01 14:05:00,167.9,168.03,167.9,168.01,3757.0,161.4986,161.6237,161.4986,161.6044,3757.0
2022-12-01 14:10:00,168.01,168.04,167.89,168.04,3935.0,161.6044,161.6333,161.489,161.6333,3935.0
2022-12-01 14:15:00,168.02,168.04,167.89,168.03,5178.0,161.614,161.6333,161.489,161.6237,5178.0
2022-12-01 14:20:00,168.03,168.05,167.95,168.05,4411.0,161.6237,161.6429,161.5467,161.6429,4411.0
2022-12-01 14:25:00,168.07,168.26,168.07,168.14,6054.0,161.6621,161.8449,161.6621,161.7295,6054.0
2022-12-01 14:30:00,168.1,168.18,168.07,168.16,4550.0,161.691,161.7679,161.6621,161.7487,4550.0
2022-12-01 14:35:00,168.2,168.28,168.12,168.26,5461.0,161.7872,161.8641,161.7102,161.8449,5461.0
2022-12-01 14:40:00,168.32,168.39,168.3,168.35,2910.0,161.9026,161.9699,161.8834,161.9315,2910.0
2022-12-01 14:45:00,168.31,168.47,168.28,168.44,4145.0,161.893,162.0469,161.8641,162.018,4145.0
2022-12-01 14:50:00,168.45,168.58,168.42,168.47,5096.0,162.0276,162.1527,161.9988,162.0469,5096.0
2022-12-01 14:55:00,168.48,168.54,168.34,168.39,4304.0,162.0565,162.1142,161.9218,161.9699,4304.0
2022-12-01 15:00:00,168.37,168.38,168.26,168.29,4718.0,161.9507,161.9603,161.8449,161.8737,4718.0
2022-12-01 15:05:00,168.23,168.37,168.2,168.28,6188.0,161.816,161.9507,161.7872,161.8641,6188.0
2022-12-01 15:10:00,168.25,168.25,168.06,168.07,7761.0,161.8353,161.8353,161.6525,161.6621,7761.0
2022-12-01 15:15:00,168.08,168.13,168.02,168.06,10330.0,161.6717,161.7198,161.614,161.6525,10330.0
2022-12-01 15:20:00,168.05,168.05,167.79,167.9,8661.0,161.6429,161.6429,161.3928,161.4986,8661.0
2022-12-01 15:25:00,167.89,168.0,167.84,167.88,15051.0,161.489,161.5948,161.4409,161.4794,15051.0
2022-12-01 15:30:00,167.87,168.02,167.87,167.96,10659.0,161.4698,161.614,161.4698,161.5563,10659.0
2022-12-01 15:35:00,167.96,167.96,167.86,167.95,20340.0,161.5563,161.5563,161.4601,161.5467,20340.0
2022-12-01 15:40:00,167.94,168.05,167.81,167.97,18619.0,161.5371,161.6429,161.412,161.5659,18619.0
2022-12-01 15:45:00,167.97,167.99,167.86,167.98,22019.0,161.5659,161.5852,161.4601,161.5756,22019.0
2022-12-01 15:50:00,167.95,168.06,167.71,167.73,41544.0,161.5467,161.6525,161.3159,161.3351,41544.0
2022-12-01 15:55:00,167.73,167.88,167.7,167.87,103542.0,161.3351,161.4794,161.3062,161.4698,103542.0
2022-12-02 09:30:00,166.6,167.85,166.32,167.59,34743.0,160.2482,161.4505,159.9789,161.2004,34743.0
2022-12-02 09:35:00,167.6,167.75,167.08,167.63,10400.0,161.21,161.3543,160.7099,161.2389,10400.0
2022-12-02 09:40:00,167.49,167.51,166.81,167.05,9895.0,161.1042,161.1235,160.4502,160.681,9895.0
2022-12-02 09:45:00,166.96,167.38,166.93,167.29,8864.0,160.5944,160.9984,160.5656,160.9119,8864.0
2022-12-02 09:50:00,167.25,167.41,167.02,167.08,11199.0,160.8734,161.0273,160.6522,160.7099,11199.0
2022-12-02 09:55:00,167.1,167.2,166.9,166.95,9899.0,160.7291,160.8253,160.5367,160.5848,9899.0
2022-12-02 10:00:00,166.87,167.27,166.87,166.87,12474.0,160.5079,160.8926,160.5079,160.5079,12474.0
2022-12-02 10:05:00,166.9,167.39,166.9,167.31,9128.0,160.5367,161.0081,160.5367,160.9311,9128.0
2022-12-02 10:10:00,167.31,167.37,167.12,167.3,3699.0,160.9311,160.9888,160.7483,160.9215,3699.0
2022-12-02 10:15:00,167.37,167.38,167.11,167.18,4563.0,160.9888,160.9984,160.7387,160.8061,4563.0
2022-12-02 10:20:00,167.25,167.5,167.21,167.46,3041.0,160.8734,161.1139,160.8349,161.0754,3041.0
2022-12-02 10:25:00,167.47,167.58,167.21,167.21,3791.0,161.085,161.1908,160.8349,160.8349,3791.0
2022-12-02 10:30:00,167.21,167.7,167.07,167.7,14143.0,160.8349,161.3062,160.7003,161.3062,14143.0
2022-12-02 10:35:00,167.62,167.68,167.37,167.38,9975.0,161.2293,161.287,160.9888,160.9984,9975.0
2022-12-02 10:40:00,167.4,167.55,167.39,167.44,5824.0,161.0177,161.162,161.0081,161.0561,5824.0
2022-12-02 10:45:00,167.49,167.79,167.49,167.79,4556.0,161.1042,161.3928,161.1042,161.3928,4556.0
2022-12-02 10:50:00,167.79,167.86,167.65,167.8,12565.0,161.3928,161.4601,161.2581,161.4024,12565.0
2022-12-02 10:55:00,167.86,168.03,167.77,167.86,15147.0,161.4601,161.6237,161.3736,161.4601,15147.0
2022-12-02 11:00:00,167.88,168.09,167.8,168.09,9535.0,161.4794,161.6814,161.4024,161.6814,9535.0
2022-12-02 11:05:00,168.1,168.34,168.1,168.32,8524.0,161.691,161.9218,161.691,161.9026,8524.0
2022-12-02 11:10:00,168.32,168.5,168.2,168.44,11033.0,161.9026,162.0757,161.7872,162.018,11033.0
2022-12-02 11:15:00,168.45,168.49,168.33,168.47,6976.0,162.0276,162.0661,161.9122,162.0469,6976.0
2022-12-02 11:20:00,168.47,168.68,168.35,168.68,5002.0,162.0469,162.2489,161.9315,162.2489,5002.0
2022-12-02 11:25:00,168.64,168.68,168.51,168.68,3681.0,162.2104,162.2489,162.0854,162.2489,3681.0
2022-12-02 11:30:00,168.7,168.84,168.61,168.84,7351.0,162.2681,162.4028,162.1815,162.4028,7351.0
2022-12-02 11:35:00,168.84,169.06,168.8,168.96,6495.0,162.4028,162.6144,162.3643,162.5182,6495.0
2022-12-02 11:40:00,169.02,169.25,168.95,169.2,6878.0,162.5759,162.7971,162.5086,162.749,6878.0
2022-12-02 11:45:00,169.17,169.32,169.16,169.17,7713.0,162.7202,162.8645,162.7106,162.7202,7713.0
2022-12-02 11:50:00,169.15,169.23,169.0,169.03,4609.0,162.701,162.7779,162.5567,162.5855,4609.0
2022-12-02 11:55:00,169.02,169.09,168.93,168.93,4664.0,162.5759,162.6432,162.4893,162.4893,4664.0
2022-12-02 12:00:00,168.94,169.06,168.85,169.03,3912.0,162.499,162.6144,162.4124,162.5855,3912.0
2022-12-02 12:05:00,169.0,169.26,169.0,169.24,5542.0,162.5567,162.8068,162.5567,162.7875,5542.0
2022-12-02 12:10:00,169.21,169.35,169.21,169.34,6059.0,162.7587,162.8933,162.7587,162.8837,6059.0
2022-12-02 12:15:00,169.36,169.45,169.26,169.33,4618.0,162.9029,162.9895,162.8068,162.8741,4618.0
2022-12-02 12:20:00,169.32,169.42,169.27,169.34,8725.0,162.8645,162.9607,162.8164,162.8837,8725.0
2022-12-02 12:25:00,169.38,169.38,169.22,169.29,7129.0,162.9222,162.9222,162.7683,162.8356,7129.0
2022-12-02 12:30:00,169.31,169.36,169.19,169.19,7992.0,162.8549,162.9029,162.7394,162.7394,7992.0
2022-12-02 12:35:00,169.22,169.28,169.04,169.06,6691.0,162.7683,162.826,162.5951,162.6144,6691.0
2022-12-02 12:40:00,169.04,169.17,169.02,169.08,4912.0,162.5951,162.7202,162.5759,162.6336,4912.0
2022-12-02 12:45:00,169.04,169.15,169.01,169.04,4938.0,162.5951,162.701,162.5663,162.5951,4938.0
2022-12-02 12:50:00,169.02,169.09,168.96,168.99,7129.0,162.5759,162.6432,162.5182,162.5471,7129.0
2022-12-02 12:55:00,168.97,169.06,168.87,168.94,4273.0,162.5278,162.6144,162.4316,162.499,4273.0
2022-12-02 13:00:00,168.97,169.04,168.93,168.94,5236.0,162.5278,162.5951,162.4893,162.499,5236.0
2022-12-02 13:05:00,168.93,169.01,168.9,168.9,4005.0,162.4893,162.5663,162.4605,162.4605,4005.0
2022-12-02 13:10:00,168.9,169.11,168.85,169.1,5220.0,162.4605,162.6625,162.4124,162.6529,5220.0
2022-12-02 13:15:00,169.13,169.31,169.09,169.26,5499.0,162.6817,162.8549,162.6432,162.8068,5499.0
2022-12-02 13:20:00,169.24,169.26,169.2,169.23,5175.0,162.7875,162.8068,162.749,162.7779,5175.0
2022-12-02 13:25:00,169.21,169.22,169.0,169.1,5971.0,162.7587,162.7683,162.5567,162.6529,5971.0
2022-12-02 13:30:00,169.15,169.24,169.12,169.15,3772.0,162.701,162.7875,162.6721,162.701,3772.0
2022-12-02 13:35:00,169.09,169.09,168.92,168.92,2369.0,162.6432,162.6432,162.4797,162.4797,2369.0
2022-12-02 13:40:00,168.93,169.07,168.91,169.07,3700.0,162.4893,162.624,162.4701,162.624,3700.0
2022-12-02 13:45:00,169.03,169.19,169.02,169.17,2568.0,162.5855,162.7394,162.5759,162.7202,2568.0
2022-12-02 13:50:00,169.14,169.14,168.99,169.01,2742.0,162.6913,162.6913,162.5471,162.5663,2742.0
2022-12-02 13:55:00,169.0,169.21,168.98,169.2,5482.0,162.5567,162.7587,162.5374,162.749,5482.0
2022-12-02 14:00:00,169.24,169.3,169.18,169.18,7759.0,162.7875,162.8452,162.7298,162.7298,7759.0
2022-12-02 14:05:00,169.16,169.22,168.99,169.18,14279.0,162.7106,162.7683,162.5471,162.7298,14279.0
2022-12-02 14:10:00,169.16,169.36,169.07,169.31,5819.0,162.7106,162.9029,162.624,162.8549,5819.0
2022-12-02 14:15:00,169.34,169.6,169.34,169.59,14858.0,162.8837,163.1338,162.8837,163.1242,14858.0
2022-12-02 14:20:00,169.61,169.61,169.36,169.46,10922.0,163.1434,163.1434,162.9029,162.9991,10922.0
2022-12-02 14:25:00,169.48,169.53,169.41,169.43,4548.0,163.0184,163.0665,162.951,162.9703,4548.0
2022-12-02 14:30:00,169.41,169.58,169.4,169.58,4857.0,162.951,163.1146,162.9414,163.1146,4857.0
2022-12-02 14:35:00,169.56,169.62,169.45,169.5,4976.0,163.0953,163.153,162.9895,163.0376,4976.0
2022-12-02 14:40:00,169.48,169.56,169.45,169.49,9453.0,163.0184,163.0953,162.9895,163.028,9453.0
2022-12-02 14:45:00,169.5,169.62,169.48,169.59,7331.0,163.0376,163.153,163.0184,163.1242,7331.0
2022-12-02 14:50:00,169.61,169.69,169.53,169.67,5661.0,163.1434,163.2204,163.0665,163.2011,5661.0
2022-12-02 14:55:00,169.68,169.83,169.68,169.69,9613.0,163.2107,163.355,163.2107,163.2204,9613.0
2022-12-02 15:00:00,169.76,169.88,169.72,169.86,12095.0,163.2877,163.4031,163.2492,163.3839,12095.0
2022-12-02 15:05:00,169.82,169.84,169.7,169.78,7050.0,163.3454,163.3646,163.23,163.3069,7050.0
2022-12-02 15:10:00,169.75,169.75,169.58,169.64,5956.0,163.2781,163.2781,163.1146,163.1723,5956.0
2022-12-02 15:15:00,169.63,169.75,169.58,169.72,3397.0,163.1627,163.2781,163.1146,163.2492,3397.0
2022-12-02 15:20:00,169.74,169.75,169.48,169.48,4753.0,163.2685,163.2781,163.0184,163.0184,4753.0
2022-12-02 15:25:00,169.47,169.5,169.17,169.25,6198.0,163.0088,163.0376,162.7202,162.7971,6198.0
2022-12-02 15:30:00,169.21,169.39,169.2,169.2,6174.0,162.7587,162.9318,162.749,162.749,6174.0
2022-12-02 15:35:00,169.21,169.39,169.2,169.36,14040.0,162.7587,162.9318,162.749,162.9029,14040.0
2022-12-02 15:40:00,169.37,169.44,169.34,169.36,10954.0,162.9126,162.9799,162.8837,162.9029,10954.0
2022-12-02 15:45:00,169.35,169.37,169.27,169.36,23895.0,162.8933,162.9126,162.8164,162.9029,23895.0
2022-12-02 15:50:00,169.41,169.48,169.34,169.43,26625.0,162.951,163.0184,162.8837,162.9703,26625.0
2022-12-02 15:55:00,169.43,169.9,169.43,169.81,93979.0,162.9703,163.4224,162.9703,163.3358,93979.0
2022-12-05 09:30:00,168.27,168.94,168.01,168.64,35600.0,161.8545,162.499,161.6044,162.2104,35600.0
2022-12-05 09:35:00,168.19,168.56,167.85,168.0,10350.0,161.7776,162.1334,161.4505,161.5948,10350.0
2022-12-05 09:40:00,168.05,168.52,167.99,168.3,19100.0,161.6429,162.095,161.5852,161.8834,19100.0
2022-12-05 09:45:00,168.22,168.68,168.12,168.35,18700.0,161.8064,162.2489,161.7102,161.9315,18700.0
2022-12-05 09:50:00,168.31,168.45,168.27,168.27,8473.0,161.893,162.0276,161.8545,161.8545,8473.0
2022-12-05 09:55:00,168.27,168.39,168.03,168.04,21437.0,161.8545,161.9699,161.6237,161.6333,21437.0
2022-12-05 10:00:00,167.92,167.92,167.51,167.85,14859.0,161.5178,161.5178,161.1235,161.4505,14859.0
2022-12-05 10:05:00,167.85,167.85,167.36,167.37,4316.0,161.4505,161.4505,160.9792,160.9888,4316.0
2022-12-05 10:10:00,167.36,167.47,167.11,167.25,6191.0,160.9792,161.085,160.7387,160.8734,6191.0
2022-12-05 10:15:00,167.18,167.27,167.09,167.16,6250.0,160.8061,160.8926,160.7195,160.7868,6250.0
2022-12-05 10:20:00,167.21,167.39,167.19,167.31,6955.0,160.8349,161.0081,160.8157,160.9311,6955.0
2022-12-05 10:25:00,167.32,167.48,167.11,167.15,10166.0,160.9407,161.0946,160.7387,160.7772,10166.0
2022-12-05 10:30:00,167.15,167.4,167.1,167.4,9923.0,160.7772,161.0177,160.7291,161.0177,9923.0
2022-12-05 10:35:00,167.48,167.57,167.34,167.35,10891.0,161.0946,161.1812,160.96,160.9696,10891.0
2022-12-05 10:40:00,167.43,167.81,167.41,167.8,8613.0,161.0465,161.412,161.0273,161.4024,8613.0
2022-12-05 10:45:00,167.8,167.88,167.73,167.74,4341.0,161.4024,161.4794,161.3351,161.3447,4341.0
2022-12-05 10:50:00,167.74,167.74,167.39,167.61,8554.0,161.3447,161.3447,161.0081,161.2197,8554.0
2022-12-05 10:55:00,167.63,167.85,167.59,167.83,5889.0,161.2389,161.4505,161.2004,161.4313,5889.0
2022-12-05 11:00:00,167.87,167.88,167.64,167.65,5467.0,161.4698,161.4794,161.2485,161.2581,5467.0
2022-12-05 11:05:00,167.66,167.66,167.5,167.63,5106.0,161.2678,161.2678,161.1139,161.2389,5106.0
2022-12-05 11:10:00,167.63,167.86,167.55,167.69,17637.0,161.2389,161.4601,161.162,161.2966,17637.0
2022-12-05 11:15:00,167.71,167.79,167.56,167.64,10530.0,161.3159,161.3928,161.1716,161.2485,10530.0
2022-12-05 11:20:00,167.63,167.74,167.55,167.74,6894.0,161.2389,161.3447,161.162,161.3447,6894.0
2022-12-05 11:25:00,167.75,167.89,167.69,167.86,4011.0,161.3543,161.489,161.2966,161.4601,4011.0
2022-12-05 11:30:00,167.89,168.01,167.77,167.79,8705.0,161.489,161.6044,161.3736,161.3928,8705.0
2022-12-05 11:35:00,167.78,167.97,167.71,167.93,4726.0,161.3832,161.5659,161.3159,161.5275,4726.0
2022-12-05 11:40:00,167.98,168.02,167.88,167.97,13869.0,161.5756,161.614,161.4794,161.5659,13869.0
2022-12-05 11:45:00,167.99,168.05,167.91,167.94,15538.0,161.5852,161.6429,161.5082,161.5371,15538.0
2022-12-05 11:50:00,167.92,167.92,167.72,167.72,9035.0,161.5178,161.5178,161.3255,161.3255,9035.0
2022-12-05 11:55:00,167.71,167.71,167.47,167.58,8822.0,161.3159,161.3159,161.085,161.1908,8822.0
2022-12-05 12:00:00,167.49,167.59,167.3,167.55,18871.0,161.1042,161.2004,160.9215,161.162,18871.0
2022-12-05 12:05:00,167.55,167.88,167.55,167.78,4125.0,161.162,161.4794,161.162,161.3832,4125.0
2022-12-05 12:10:00,167.81,167.91,167.76,167.89,7452.0,161.412,161.5082,161.3639,161.489,7452.0
2022-12-05 12:15:00,167.88,168.01,167.88,168.0,8362.0,161.4794,161.6044,161.4794,161.5948,8362.0
2022-12-05 12:20:00,168.0,168.17,167.96,168.13,8546.0,161.5948,161.7583,161.5563,161.7198,8546.0
2022-12-05 12:25:00,168.12,168.15,167.99,168.0,5928.0,161.7102,161.7391,161.5852,161.5948,5928.0
2022-12-05 12:30:00,168.01,168.04,167.74,167.8,11401.0,161.6044,161.6333,161.3447,161.4024,11401.0
2022-12-05 12:35:00,167.79,167.9,167.74,167.88,7812.0,161.3928,161.4986,161.3447,161.4794,7812.0
2022-12-05 12:40:00,167.86,167.9,167.82,167.9,7040.0,161.4601,161.4986,161.4217,161.4986,7040.0
2022-12-05 12:45:00,167.94,168.04,167.94,167.97,5380.0,161.5371,161.6333,161.5371,161.5659,5380.0
2022-12-05 12:50:00,167.94,167.98,167.85,167.85,4330.0,161.5371,161.5756,161.4505,161.4505,4330.0
2022-12-05 12:55:00,167.88,167.99,167.83,167.94,5140.0,161.4794,161.5852,161.4313,161.5371,5140.0
2022-12-05 13:00:00,167.9,168.09,167.9,168.09,4749.0,161.4986,161.6814,161.4986,161.6814,4749.0
2022-12-05 13:05:00,168.12,168.26,168.05,168.05,18907.0,161.7102,161.8449,161.6429,161.6429,18907.0
2022-12-05 13:10:00,168.08,168.4,168.04,168.36,2989.0,161.6717,161.9795,161.6333,161.9411,2989.0
2022-12-05 13:15:00,168.39,168.51,168.3,168.5,6061.0,161.9699,162.0854,161.8834,162.0757,6061.0
2022-12-05 13:20:00,168.46,168.51,168.25,168.25,7020.0,162.0373,162.0854,161.8353,161.8353,7020.0
2022-12-05 13:25:00,168.26,168.38,168.19,168.37,10502.0,161.8449,161.9603,161.7776,161.9507,10502.0
2022-12-05 13:30:00,168.35,168.49,168.31,168.41,4530.0,161.9315,162.0661,161.893,161.9892,4530.0
2022-12-05 13:35:00,168.44,168.46,168.38,168.43,3698.0,162.018,162.0373,161.9603,162.0084,3698.0
2022-12-05 13:40:00,168.46,168.46,168.31,168.4,2841.0,162.0373,162.0373,161.893,161.9795,2841.0
2022-12-05 13:45:00,168.36,168.36,168.26,168.31,4249.0,161.9411,161.9411,161.8449,161.893,4249.0
2022-12-05 13:50:00,168.29,168.31,168.19,168.31,5380.0,161.8737,161.893,161.7776,161.893,5380.0
2022-12-05 13:55:00,168.3,168.3,168.05,168.05,3621.0,161.8834,161.8834,161.6429,161.6429,3621.0
2022-12-05 14:00:00,168.06,168.15,168.03,168.08,5225.0,161.6525,161.7391,161.6237,161.6717,5225.0
2022-12-05 14:05:00,168.06,168.27,168.03,168.25,8964.0,161.6525,161.8545,161.6237,161.8353,8964.0
2022-12-05 14:10:00,168.28,168.42,168.26,168.37,5130.0,161.8641,161.9988,161.8449,161.9507,5130.0
2022-12-05 14:15:00,168.4,168.42,168.14,168.31,7447.0,161.9795,161.9988,161.7295,161.893,7447.0
2022-12-05 14:20:00,168.31,168.31,168.03,168.04,7475.0,161.893,161.893,161.6237,161.6333,7475.0
2022-12-05 14:25:00,168.09,168.16,168.06,168.1,7455.0,161.6814,161.7487,161.6525,161.691,7455.0
2022-12-05 14:30:00,168.08,168.16,168.01,168.01,5105.0,161.6717,161.7487,161.6044,161.6044,5105.0
2022-12-05 14:35:00,168.01,168.18,168.01,168.09,3837.0,161.6044,161.7679,161.6044,161.6814,3837.0
2022-12-05 14:40:00,168.07,168.07,167.94,168.04,6664.0,161.6621,161.6621,161.5371,161.6333,6664.0
2022-12-05 14:45:00,168.03,168.03,167.84,167.91,5337.0,161.6237,161.6237,161.4409,161.5082,5337.0
2022-12-05 14:50:00,167.91,167.98,167.85,167.97,3998.0,161.5082,161.5756,161.4505,161.5659,3998.0
2022-12-05 14:55:00,167.96,168.09,167.93,168.03,7712.0,161.5563,161.6814,161.5275,161.6237,7712.0
2022-12-05 15:00:00,168.09,168.11,168.0,168.1,4564.0,161.6814,161.7006,161.5948,161.691,4564.0
2022-12-05 15:05:00,168.09,168.11,167.99,168.01,5869.0,161.6814,161.7006,161.5852,161.6044,5869.0
2022-12-05 15:10:00,168.01,168.1,167.94,168.1,50465.0,161.6044,161.691,161.5371,161.691,50465.0
2022-12-05 15:15:00,168.11,168.11,167.95,168.07,8027.0,161.7006,161.7006,161.5467,161.6621,8027.0
2022-12-05 15:20:00,168.06,168.09,167.95,168.0,6882.0,161.6525,161.6814,161.5467,161.5948,6882.0
2022-12-05 15:25:00,168.0,168.0,167.7,167.83,7715.0,161.5948,161.5948,161.3062,161.4313,7715.0
2022-12-05 15:30:00,167.83,168.01,167.79,167.83,29380.0,161.4313,161.6044,161.3928,161.4313,29380.0
2022-12-05 15:35:00,167.84,167.95,167.73,167.75,9733.0,161.4409,161.5467,161.3351,161.3543,9733.0
2022-12-05 15:40:00,167.74,167.9,167.71,167.89,24111.0,161.3447,161.4986,161.3159,161.489,24111.0
2022-12-05 15:45:00,167.89,168.01,167.86,167.93,17163.0,161.489,161.6044,161.4601,161.5275,17163.0
2022-12-05 15:50:00,167.92,167.92,167.69,167.86,19339.0,161.5178,161.5178,161.2966,161.4601,19339.0
2022-12-05 15:55:00,167.9,168.09,167.71,167.82,85141.0,161.4986,161.6814,161.3159,161.4217,85141.0
2022-12-06 09:30:00,167.49,167.59,167.23,167.34,19613.0,161.1042,161.2004,160.8542,160.96,19613.0
2022-12-06 09:35:00,167.32,167.32,166.66,166.96,7069.0,160.9407,160.9407,160.3059,160.5944,7069.0
2022-12-06 09:40:00,166.98,167.67,166.98,167.62,4822.0,160.6137,161.2774,160.6137,161.2293,4822.0
2022-12-06 09:45:00,167.59,167.7,167.27,167.67,9605.0,161.2004,161.3062,160.8926,161.2774,9605.0
2022-12-06 09:50:00,167.62,167.62,167.16,167.16,6152.0,161.2293,161.2293,160.7868,160.7868,6152.0
2022-12-06 09:55:00,167.16,167.16,166.72,167.02,8028.0,160.7868,160.7868,160.3636,160.6522,8028.0
2022-12-06 10:00:00,166.94,167.26,166.83,166.91,10876.0,160.5752,160.883,160.4694,160.5464,10876.0
2022-12-06 10:05:00,166.99,167.0,166.72,166.8,3554.0,160.6233,160.6329,160.3636,160.4406,3554.0
2022-12-06 10:10:00,166.78,166.81,166.54,166.72,18190.0,160.4213,160.4502,160.1905,160.3636,18190.0
2022-12-06 10:15:00,166.72,166.79,166.56,166.79,4958.0,160.3636,160.4309,160.2097,160.4309,4958.0
2022-12-06 10:20:00,166.79,166.79,166.36,166.41,4727.0,160.4309,160.4309,160.0173,160.0654,4727.0
2022-12-06 10:25:00,166.4,166.4,165.8,165.85,10084.0,160.0558,160.0558,159.4787,159.5268,10084.0
2022-12-06 10:30:00,165.85,166.03,165.74,165.96,8086.0,159.5268,159.6999,159.421,159.6326,8086.0
2022-12-06 10:35:00,165.96,166.23,165.91,166.17,8242.0,159.6326,159.8923,159.5845,159.8346,8242.0
2022-12-06 10:40:00,166.14,166.25,165.99,166.25,12903.0,159.8057,159.9115,159.6614,159.9115,12903.0
2022-12-06 10:45:00,166.31,166.32,166.08,166.13,2980.0,159.9692,159.9789,159.748,159.7961,2980.0
2022-12-06 10:50:00,166.06,166.07,165.95,165.98,6445.0,159.7288,159.7384,159.623,159.6518,6445.0
2022-12-06 10:55:00,166.03,166.04,165.58,165.68,11660.0,159.6999,159.7095,159.2671,159.3633,11660.0
2022-12-06 11:00:00,165.71,165.86,165.6,165.77,14582.0,159.3921,159.5364,159.2863,159.4498,14582.0
2022-12-06 11:05:00,165.77,165.78,165.31,165.31,10121.0,159.4498,159.4594,159.0074,159.0074,10121.0
2022-12-06 11:10:00,165.35,165.69,165.35,165.47,8872.0,159.0458,159.3729,159.0458,159.1613,8872.0
2022-12-06 11:15:00,165.47,165.47,165.11,165.14,10882.0,159.1613,159.1613,158.815,158.8438,10882.0
2022-12-06 11:20:00,165.15,165.23,165.11,165.19,7056.0,158.8535,158.9304,158.815,158.8919,7056.0
2022-12-06 11:25:00,165.14,165.15,165.0,165.11,23674.0,158.8438,158.8535,158.7092,158.815,23674.0
2022-12-06 11:30:00,165.1,165.39,165.07,165.33,18181.0,158.8054,159.0843,158.7765,159.0266,18181.0
2022-12-06 11:35:00,165.38,165.54,165.38,165.45,5434.0,159.0747,159.2286,159.0747,159.142,5434.0
2022-12-06 11:40:00,165.47,165.55,165.45,165.55,3588.0,159.1613,159.2382,159.142,159.2382,3588.0
2022-12-06 11:45:00,165.55,165.82,165.51,165.73,3150.0,159.2382,159.4979,159.1997,159.4113,3150.0
2022-12-06 11:50:00,165.75,165.75,165.47,165.52,2340.0,159.4306,159.4306,159.1613,159.2094,2340.0
2022-12-06 11:55:00,165.49,165.6,165.41,165.56,3344.0,159.1805,159.2863,159.1035,159.2478,3344.0
2022-12-06 12:00:00,165.56,165.76,165.56,165.71,4482.0,159.2478,159.4402,159.2478,159.3921,4482.0
2022-12-06 12:05:00,165.72,165.86,165.63,165.63,3826.0,159.4017,159.5364,159.3152,159.3152,3826.0
2022-12-06 12:10:00,165.65,165.65,165.55,165.61,3745.0,159.3344,159.3344,159.2382,159.2959,3745.0
2022-12-06 12:15:00,165.59,165.59,165.4,165.47,6015.0,159.2767,159.2767,159.0939,159.1613,6015.0
2022-12-06 12:20:00,165.48,165.6,165.46,165.46,4077.0,159.1709,159.2863,159.1516,159.1516,4077.0
2022-12-06 12:25:00,165.45,165.49,165.4,165.44,2243.0,159.142,159.1805,159.0939,159.1324,2243.0
2022-12-06 12:30:00,165.44,165.49,165.39,165.45,3587.0,159.1324,159.1805,159.0843,159.142,3587.0
2022-12-06 12:35:00,165.46,165.54,165.38,165.46,4062.0,159.1516,159.2286,159.0747,159.1516,4062.0
2022-12-06 12:40:00,165.5,165.5,165.29,165.33,4598.0,159.1901,159.1901,158.9881,159.0266,4598.0
2022-12-06 12:45:00,165.33,165.42,165.22,165.42,4109.0,159.0266,159.1132,158.9208,159.1132,4109.0
2022-12-06 12:50:00,165.39,165.46,165.28,165.44,5714.0,159.0843,159.1516,158.9785,159.1324,5714.0
2022-12-06 12:55:00,165.44,165.46,165.29,165.44,6344.0,159.1324,159.1516,158.9881,159.1324,6344.0
2022-12-06 13:00:00,165.43,165.46,165.3,165.33,5018.0,159.1228,159.1516,158.9977,159.0266,5018.0
2022-12-06 13:05:00,165.33,165.33,165.13,165.19,8705.0,159.0266,159.0266,158.8342,158.8919,8705.0
2022-12-06 13:10:00,165.18,165.19,165.0,165.13,20225.0,158.8823,158.8919,158.7092,158.8342,20225.0
2022-12-06 13:15:00,165.17,165.36,165.16,165.23,4795.0,158.8727,159.0555,158.8631,158.9304,4795.0
2022-12-06 13:20:00,165.18,165.28,165.14,165.18,3379.0,158.8823,158.9785,158.8438,158.8823,3379.0
2022-12-06 13:25:00,165.12,165.16,165.0,165.07,4576.0,158.8246,158.8631,158.7092,158.7765,4576.0
2022-12-06 13:30:00,165.06,165.1,165.0,165.05,6159.0,158.7669,158.8054,158.7092,158.7573,6159.0
2022-12-06 13:35:00,165.06,165.27,165.06,165.26,6715.0,158.7669,158.9689,158.7669,158.9593,6715.0
2022-12-06 13:40:00,165.21,165.28,165.16,165.16,3282.0,158.9112,158.9785,158.8631,158.8631,3282.0
2022-12-06 13:45:00,165.14,165.18,165.05,165.08,6227.0,158.8438,158.8823,158.7573,158.7861,6227.0
2022-12-06 13:50:00,165.09,165.25,165.0,165.18,10755.0,158.7957,158.9496,158.7092,158.8823,10755.0
2022-12-06 13:55:00,165.19,165.51,165.12,165.51,6008.0,158.8919,159.1997,158.8246,159.1997,6008.0
2022-12-06 14:00:00,165.5,165.5,165.29,165.3,6466.0,159.1901,159.1901,158.9881,158.9977,6466.0
2022-12-06 14:05:00,165.3,165.42,165.3,165.36,4508.0,158.9977,159.1132,158.9977,159.0555,4508.0
2022-12-06 14:10:00,165.33,165.33,165.21,165.31,7851.0,159.0266,159.0266,158.9112,159.0074,7851.0
2022-12-06 14:15:00,165.28,165.33,165.19,165.23,5331.0,158.9785,159.0266,158.8919,158.9304,5331.0
2022-12-06 14:20:00,165.25,165.31,165.17,165.31,8742.0,158.9496,159.0074,158.8727,159.0074,8742.0
2022-12-06 14:25:00,165.3,165.32,165.1,165.12,4832.0,158.9977,159.017,158.8054,158.8246,4832.0
2022-12-06 14:30:00,165.11,165.15,165.01,165.11,6100.0,158.815,158.8535,158.7188,158.815,6100.0
2022-12-06 14:35:00,165.09,165.28,165.08,165.24,19013.0,158.7957,158.9785,158.7861,158.94,19013.0
2022-12-06 14:40:00,165.29,165.34,165.24,165.34,4454.0,158.9881,159.0362,158.94,159.0362,4454.0
2022-12-06 14:45:00,165.34,165.36,165.15,165.15,4688.0,159.0362,159.0555,158.8535,158.8535,4688.0
2022-12-06 14:50:00,165.14,165.23,165.05,165.21,7758.0,158.8438,158.9304,158.7573,158.9112,7758.0
2022-12-06 14:55:00,165.2,165.23,165.15,165.17,5687.0,158.9016,158.9304,158.8535,158.8727,5687.0
2022-12-06 15:00:00,165.19,165.4,165.19,165.21,8424.0,158.8919,159.0939,158.8919,158.9112,8424.0
2022-12-06 15:05:00,165.26,165.28,165.15,165.17,11810.0,158.9593,158.9785,158.8535,158.8727,11810.0
2022-12-06 15:10:00,165.17,165.17,164.96,165.08,18529.0,158.8727,158.8727,158.6707,158.7861,18529.0
2022-12-06 15:15:00,165.09,165.32,165.09,165.14,12303.0,158.7957,159.017,158.7957,158.8438,12303.0
2022-12-06 15:20:00,165.15,165.17,165.08,165.08,8442.0,158.8535,158.8727,158.7861,158.7861,8442.0
2022-12-06 15:25:00,165.1,165.16,164.78,164.85,7832.0,158.8054,158.8631,158.4976,158.5649,7832.0
2022-12-06 15:30:00,164.84,165.28,164.8,165.06,20470.0,158.5553,158.9785,158.5168,158.7669,20470.0
2022-12-06 15:35:00,165.05,165.23,165.05,165.2,13534.0,158.7573,158.9304,158.7573,158.9016,13534.0
2022-12-06 15:40:00,165.23,165.32,165.12,165.26,10285.0,158.9304,159.017,158.8246,158.9593,10285.0
2022-12-06 15:45:00,165.19,165.36,165.16,165.36,12386.0,158.8919,159.0555,158.8631,159.0555,12386.0
2022-12-06 15:50:00,165.36,165.52,165.22,165.46,30203.0,159.0555,159.2094,158.9208,159.1516,30203.0
2022-12-06 15:55:00,165.46,165.6,165.33,165.51,74565.0,159.1516,159.2863,159.0266,159.1997,74565.0
2022-12-07 09:30:00,165.46,166.83,165.3,166.26,38063.0,159.1516,160.4694,158.9977,159.9211,38063.0
2022-12-07 09:35:00,166.17,166.75,166.06,166.07,7563.0,159.8346,160.3925,159.7288,159.7384,7563.0
2022-12-07 09:40:00,166.09,166.17,165.51,165.59,14244.0,159.7576,159.8346,159.1997,159.2767,14244.0
2022-12-07 09:45:00,165.62,165.88,165.36,165.37,19158.0,159.3055,159.5556,159.0555,159.0651,19158.0
2022-12-07 09:50:00,165.32,165.42,164.99,165.09,5375.0,159.017,159.1132,158.6996,158.7957,5375.0
2022-12-07 09:55:00,165.16,165.54,165.1,165.43,5291.0,158.8631,159.2286,158.8054,159.1228,5291.0
2022-12-07 10:00:00,165.49,166.08,165.39,166.08,5972.0,159.1805,159.748,159.0843,159.748,5972.0
2022-12-07 10:05:00,166.08,166.13,165.52,165.55,10222.0,159.748,159.7961,159.2094,159.2382,10222.0
2022-12-07 10:10:00,165.59,165.82,165.22,165.61,8561.0,159.2767,159.4979,158.9208,159.2959,8561.0
2022-12-07 10:15:00,165.68,165.94,165.62,165.78,6301.0,159.3633,159.6133,159.3055,159.4594,6301.0
2022-12-07 10:20:00,165.87,166.11,165.82,166.11,4707.0,159.546,159.7769,159.4979,159.7769,4707.0
2022-12-07 10:25:00,166.1,166.2,165.9,166.13,8066.0,159.7672,159.8634,159.5749,159.7961,8066.0
2022-12-07 10:30:00,166.18,166.22,165.77,165.79,5022.0,159.8442,159.8827,159.4498,159.4691,5022.0
2022-12-07 10:35:00,165.78,166.1,165.77,165.92,9065.0,159.4594,159.7672,159.4498,159.5941,9065.0
2022-12-07 10:40:00,165.91,166.11,165.84,166.1,5343.0,159.5845,159.7769,159.5172,159.7672,5343.0
2022-12-07 10:45:00,166.12,166.21,166.02,166.07,6499.0,159.7865,159.873,159.6903,159.7384,6499.0
2022-12-07 10:50:00,166.07,166.24,166.01,166.13,4409.0,159.7384,159.9019,159.6807,159.7961,4409.0
2022-12-07 10:55:00,166.19,166.31,166.03,166.03,8942.0,159.8538,159.9692,159.6999,159.6999,8942.0
2022-12-07 11:00:00,166.02,166.14,166.01,166.05,5300.0,159.6903,159.8057,159.6807,159.7191,5300.0
2022-12-07 11:05:00,166.04,166.04,165.57,165.76,13127.0,159.7095,159.7095,159.2574,159.4402,13127.0
2022-12-07 11:10:00,165.76,165.83,165.62,165.62,6375.0,159.4402,159.5075,159.3055,159.3055,6375.0
2022-12-07 11:15:00,165.65,165.79,165.61,165.7,8107.0,159.3344,159.4691,159.2959,159.3825,8107.0
2022-12-07 11:20:00,165.67,165.67,165.33,165.33,8714.0,159.3536,159.3536,159.0266,159.0266,8714.0
2022-12-07 11:25:00,165.34,165.54,165.33,165.47,8041.0,159.0362,159.2286,159.0266,159.1613,8041.0
2022-12-07 11:30:00,165.52,165.52,165.31,165.34,5270.0,159.2094,159.2094,159.0074,159.0362,5270.0
2022-12-07 11:35:00,165.37,165.62,165.37,165.6,3301.0,159.0651,159.3055,159.0651,159.2863,3301.0
2022-12-07 11:40:00,165.64,165.74,165.64,165.7,4799.0,159.3248,159.421,159.3248,159.3825,4799.0
2022-12-07 11:45:00,165.7,165.72,165.5,165.52,5329.0,159.3825,159.4017,159.1901,159.2094,5329.0
2022-12-07 11:50:00,165.52,165.6,165.42,165.42,4922.0,159.2094,159.2863,159.1132,159.1132,4922.0
2022-12-07 11:55:00,165.45,165.62,165.39,165.55,5911.0,159.142,159.3055,159.0843,159.2382,5911.0
2022-12-07 12:00:00,165.59,165.59,165.34,165.34,3533.0,159.2767,159.2767,159.0362,159.0362,3533.0
2022-12-07 12:05:00,165.33,165.49,165.33,165.4,8711.0,159.0266,159.1805,159.0266,159.0939,8711.0
2022-12-07 12:10:00,165.4,165.42,165.19,165.27,10923.0,159.0939,159.1132,158.8919,158.9689,10923.0
2022-12-07 12:15:00,165.3,165.4,165.23,165.25,10672.0,158.9977,159.0939,158.9304,158.9496,10672.0
2022-12-07 12:20:00,165.28,165.33,165.18,165.32,10575.0,158.9785,159.0266,158.8823,159.017,10575.0
2022-12-07 12:25:00,165.32,165.39,165.32,165.32,5866.0,159.017,159.0843,159.017,159.017,5866.0
2022-12-07 12:30:00,165.33,165.4,165.28,165.28,4115.0,159.0266,159.0939,158.9785,158.9785,4115.0
2022-12-07 12:35:00,165.25,165.42,165.23,165.33,6532.0,158.9496,159.1132,158.9304,159.0266,6532.0
2022-12-07 12:40:00,165.34,165.51,165.32,165.51,4810.0,159.0362,159.1997,159.017,159.1997,4810.0
2022-12-07 12:45:00,165.47,165.68,165.46,165.64,2584.0,159.1613,159.3633,159.1516,159.3248,2584.0
2022-12-07 12:50:00,165.64,165.66,165.49,165.56,4489.0,159.3248,159.344,159.1805,159.2478,4489.0
2022-12-07 12:55:00,165.59,165.68,165.58,165.68,3409.0,159.2767,159.3633,159.2671,159.3633,3409.0
2022-12-07 13:00:00,165.66,165.66,165.49,165.52,3833.0,159.344,159.344,159.1805,159.2094,3833.0
2022-12-07 13:05:00,165.47,165.57,165.42,165.53,6089.0,159.1613,159.2574,159.1132,159.219,6089.0
2022-12-07 13:10:00,165.54,165.66,165.45,165.66,3404.0,159.2286,159.344,159.142,159.344,3404.0
2022-12-07 13:15:00,165.64,165.84,165.59,165.84,7020.0,159.3248,159.5172,159.2767,159.5172,7020.0
2022-12-07 13:20:00,165.83,165.88,165.74,165.8,3601.0,159.5075,159.5556,159.421,159.4787,3601.0
2022-12-07 13:25:00,165.73,165.75,165.64,165.71,4285.0,159.4113,159.4306,159.3248,159.3921,4285.0
2022-12-07 13:30:00,165.68,165.73,165.62,165.67,4026.0,159.3633,159.4113,159.3055,159.3536,4026.0
2022-12-07 13:35:00,165.64,165.69,165.56,165.57,3570.0,159.3248,159.3729,159.2478,159.2574,3570.0
2022-12-07 13:40:00,165.59,165.64,165.58,165.62,4488.0,159.2767,159.3248,159.2671,159.3055,4488.0
2022-12-07 13:45:00,165.62,165.65,165.53,165.56,3136.0,159.3055,159.3344,159.219,159.2478,3136.0
2022-12-07 13:50:00,165.53,165.54,165.24,165.25,8053.0,159.219,159.2286,158.94,158.9496,8053.0
2022-12-07 13:55:00,165.25,165.28,164.98,165.09,10081.0,158.9496,158.9785,158.6899,158.7957,10081.0
2022-12-07 14:00:00,165.07,165.08,164.95,165.03,6563.0,158.7765,158.7861,158.6611,158.738,6563.0
2022-12-07 14:05:00,165.03,165.15,165.0,165.02,10203.0,158.738,158.8535,158.7092,158.7284,10203.0
2022-12-07 14:10:00,165.0,165.2,165.0,165.19,5782.0,158.7092,158.9016,158.7092,158.8919,5782.0
2022-12-07 14:15:00,165.17,165.18,164.98,164.99,4333.0,158.8727,158.8823,158.6899,158.6996,4333.0
2022-12-07 14:20:00,165.0,165.03,164.96,165.0,6736.0,158.7092,158.738,158.6707,158.7092,6736.0
2022-12-07 14:25:00,165.05,165.1,165.02,165.05,6175.0,158.7573,158.8054,158.7284,158.7573,6175.0
2022-12-07 14:30:00,165.03,165.21,165.0,165.21,5057.0,158.738,158.9112,158.7092,158.9112,5057.0
2022-12-07 14:35:00,165.24,165.29,165.21,165.25,4513.0,158.94,158.9881,158.9112,158.9496,4513.0
2022-12-07 14:40:00,165.24,165.31,165.18,165.22,4435.0,158.94,159.0074,158.8823,158.9208,4435.0
2022-12-07 14:45:00,165.22,165.24,165.06,165.08,4669.0,158.9208,158.94,158.7669,158.7861,4669.0
2022-12-07 14:50:00,165.08,165.1,164.99,165.05,6618.0,158.7861,158.8054,158.6996,158.7573,6618.0
2022-12-07 14:55:00,165.05,165.2,164.99,165.05,14422.0,158.7573,158.9016,158.6996,158.7573,14422.0
2022-12-07 15:00:00,165.05,165.16,165.0,165.14,5190.0,158.7573,158.8631,158.7092,158.8438,5190.0
2022-12-07 15:05:00,165.12,165.12,164.83,164.83,14734.0,158.8246,158.8246,158.5457,158.5457,14734.0
2022-12-07 15:10:00,164.84,164.95,164.84,164.89,8933.0,158.5553,158.6611,158.5553,158.6034,8933.0
2022-12-07 15:15:00,164.88,165.0,164.84,164.99,11493.0,158.5938,158.7092,158.5553,158.6996,11493.0
2022-12-07 15:20:00,164.99,165.03,164.87,165.0,7678.0,158.6996,158.738,158.5841,158.7092,7678.0
2022-12-07 15:25:00,164.99,165.1,164.96,165.04,14674.0,158.6996,158.8054,158.6707,158.7477,14674.0
2022-12-07 15:30:00,165.03,165.19,164.99,165.14,9941.0,158.738,158.8919,158.6996,158.8438,9941.0
2022-12-07 15:35:00,165.16,165.26,165.07,165.22,8172.0,158.8631,158.9593,158.7765,158.9208,8172.0
2022-12-07 15:40:00,165.24,165.24,164.98,165.09,10723.0,158.94,158.94,158.6899,158.7957,10723.0
2022-12-07 15:45:00,165.07,165.15,165.05,165.09,15191.0,158.7765,158.8535,158.7573,158.7957,15191.0
2022-12-07 15:50:00,165.07,165.24,165.02,165.23,25389.0,158.7765,158.94,158.7284,158.9304,25389.0
2022-12-07 15:55:00,165.24,165.38,165.21,165.21,40489.0,158.94,159.0747,158.9112,158.9112,40489.0
2022-12-08 09:30:00,165.15,165.85,165.1,165.85,18391.0,158.8535,159.5268,158.8054,159.5268,18391.0
2022-12-08 09:35:00,165.95,165.95,165.65,165.9,5507.0,159.623,159.623,159.3344,159.5749,5507.0
2022-12-08 09:40:00,165.79,165.88,165.68,165.83,3551.0,159.4691,159.5556,159.3633,159.5075,3551.0
2022-12-08 09:45:00,165.59,165.6,165.34,165.58,6676.0,159.2767,159.2863,159.0362,159.2671,6676.0
2022-12-08 09:50:00,165.54,165.66,165.34,165.43,6561.0,159.2286,159.344,159.0362,159.1228,6561.0
2022-12-08 09:55:00,165.43,165.79,165.32,165.69,5316.0,159.1228,159.4691,159.017,159.3729,5316.0
2022-12-08 10:00:00,165.76,165.83,165.6,165.65,6229.0,159.4402,159.5075,159.2863,159.3344,6229.0
2022-12-08 10:05:00,165.67,165.71,165.55,165.59,5104.0,159.3536,159.3921,159.2382,159.2767,5104.0
2022-12-08 10:10:00,165.65,165.65,165.49,165.55,3313.0,159.3344,159.3344,159.1805,159.2382,3313.0
2022-12-08 10:15:00,165.59,165.77,165.56,165.75,4420.0,159.2767,159.4498,159.2478,159.4306,4420.0
2022-12-08 10:20:00,165.76,165.93,165.76,165.9,3263.0,159.4402,159.6037,159.4402,159.5749,3263.0
2022-12-08 10:25:00,165.94,166.11,165.92,166.09,5552.0,159.6133,159.7769,159.5941,159.7576,5552.0
2022-12-08 10:30:00,166.09,166.09,165.84,165.95,3890.0,159.7576,159.7576,159.5172,159.623,3890.0
2022-12-08 10:35:00,165.98,166.13,165.92,166.13,5137.0,159.6518,159.7961,159.5941,159.7961,5137.0
2022-12-08 10:40:00,166.13,166.13,165.96,166.01,4093.0,159.7961,159.7961,159.6326,159.6807,4093.0
2022-12-08 10:45:00,165.96,166.22,165.91,166.07,3237.0,159.6326,159.8827,159.5845,159.7384,3237.0
2022-12-08 10:50:00,166.13,166.42,166.13,166.42,3947.0,159.7961,160.075,159.7961,160.075,3947.0
2022-12-08 10:55:00,166.44,166.45,166.32,166.4,4750.0,160.0943,160.1039,159.9789,160.0558,4750.0
2022-12-08 11:00:00,166.52,166.54,166.24,166.38,4398.0,160.1712,160.1905,159.9019,160.0366,4398.0
2022-12-08 11:05:00,166.41,166.41,166.08,166.16,2986.0,160.0654,160.0654,159.748,159.825,2986.0
2022-12-08 11:10:00,166.13,166.37,166.13,166.27,9244.0,159.7961,160.0269,159.7961,159.9308,9244.0
2022-12-08 11:15:00,166.31,166.36,165.94,165.96,5455.0,159.9692,160.0173,159.6133,159.6326,5455.0
2022-12-08 11:20:00,165.98,166.21,165.86,166.11,4311.0,159.6518,159.873,159.5364,159.7769,4311.0
2022-12-08 11:25:00,166.13,166.4,166.13,166.4,3416.0,159.7961,160.0558,159.7961,160.0558,3416.0
2022-12-08 11:30:00,166.51,166.61,166.49,166.61,2125.0,160.1616,160.2578,160.1424,160.2578,2125.0
2022-12-08 11:35:00,166.59,166.7,166.53,166.6,6342.0,160.2386,160.3444,160.1808,160.2482,6342.0
2022-12-08 11:40:00,166.61,166.65,166.53,166.59,11930.0,160.2578,160.2963,160.1808,160.2386,11930.0
2022-12-08 11:45:00,166.59,166.59,166.39,166.47,4726.0,160.2386,160.2386,160.0462,160.1231,4726.0
2022-12-08 11:50:00,166.43,166.54,166.42,166.43,2770.0,160.0847,160.1905,160.075,160.0847,2770.0
2022-12-08 11:55:00,166.42,166.54,166.35,166.53,3782.0,160.075,160.1905,160.0077,160.1808,3782.0
2022-12-08 12:00:00,166.51,166.66,166.45,166.59,4887.0,160.1616,160.3059,160.1039,160.2386,4887.0
2022-12-08 12:05:00,166.57,166.75,166.57,166.71,4931.0,160.2193,160.3925,160.2193,160.354,4931.0
2022-12-08 12:10:00,166.73,166.81,166.69,166.7,3140.0,160.3732,160.4502,160.3347,160.3444,3140.0
2022-12-08 12:15:00,166.66,166.68,166.57,166.58,2707.0,160.3059,160.3251,160.2193,160.2289,2707.0
2022-12-08 12:20:00,166.57,166.72,166.47,166.72,5567.0,160.2193,160.3636,160.1231,160.3636,5567.0
2022-12-08 12:25:00,166.72,166.75,166.65,166.68,5337.0,160.3636,160.3925,160.2963,160.3251,5337.0
2022-12-08 12:30:00,166.67,166.77,166.67,166.75,3902.0,160.3155,160.4117,160.3155,160.3925,3902.0
2022-12-08 12:35:00,166.74,166.8,166.72,166.75,3253.0,160.3828,160.4406,160.3636,160.3925,3253.0
2022-12-08 12:40:00,166.72,166.74,166.53,166.56,4853.0,160.3636,160.3828,160.1808,160.2097,4853.0
2022-12-08 12:45:00,166.5,166.52,166.44,166.52,2804.0,160.152,160.1712,160.0943,160.1712,2804.0
2022-12-08 12:50:00,166.63,166.76,166.63,166.75,1913.0,160.277,160.4021,160.277,160.3925,1913.0
2022-12-08 12:55:00,166.71,166.78,166.68,166.76,2789.0,160.354,160.4213,160.3251,160.4021,2789.0
2022-12-08 13:00:00,166.7,166.81,166.64,166.64,4331.0,160.3444,160.4502,160.2867,160.2867,4331.0
2022-12-08 13:05:00,166.68,166.85,166.61,166.79,36227.0,160.3251,160.4886,160.2578,160.4309,36227.0
2022-12-08 13:10:00,166.75,166.75,166.47,166.52,3941.0,160.3925,160.3925,160.1231,160.1712,3941.0
2022-12-08 13:15:00,166.56,166.57,166.42,166.53,4068.0,160.2097,160.2193,160.075,160.1808,4068.0
2022-12-08 13:20:00,166.54,166.54,166.43,166.48,6433.0,160.1905,160.1905,160.0847,160.1328,6433.0
2022-12-08 13:25:00,166.41,166.45,166.33,166.41,4501.0,160.0654,160.1039,159.9885,160.0654,4501.0
2022-12-08 13:30:00,166.45,166.48,166.34,166.37,5848.0,160.1039,160.1328,159.9981,160.0269,5848.0
2022-12-08 13:35:00,166.39,166.43,166.28,166.35,4466.0,160.0462,160.0847,159.9404,160.0077,4466.0
2022-12-08 13:40:00,166.38,166.48,166.36,166.39,2828.0,160.0366,160.1328,160.0173,160.0462,2828.0
2022-12-08 13:45:00,166.4,166.41,166.31,166.37,2426.0,160.0558,160.0654,159.9692,160.0269,2426.0
2022-12-08 13:50:00,166.38,166.39,166.3,166.3,3247.0,160.0366,160.0462,159.9596,159.9596,3247.0
2022-12-08 13:55:00,166.24,166.3,166.2,166.25,3398.0,159.9019,159.9596,159.8634,159.9115,3398.0
2022-12-08 14:00:00,166.25,166.29,166.16,166.16,16085.0,159.9115,159.95,159.825,159.825,16085.0
2022-12-08 14:05:00,166.13,166.28,166.01,166.24,22310.0,159.7961,159.9404,159.6807,159.9019,22310.0
2022-12-08 14:10:00,166.22,166.24,165.96,166.08,5397.0,159.8827,159.9019,159.6326,159.748,5397.0
2022-12-08 14:15:00,166.01,166.13,166.01,166.03,1733.0,159.6807,159.7961,159.6807,159.6999,1733.0
2022-12-08 14:20:00,166.04,166.04,165.94,165.98,3545.0,159.7095,159.7095,159.6133,159.6518,3545.0
2022-12-08 14:25:00,165.98,166.03,165.82,165.84,3927.0,159.6518,159.6999,159.4979,159.5172,3927.0
2022-12-08 14:30:00,165.84,165.88,165.78,165.85,3110.0,159.5172,159.5556,159.4594,159.5268,3110.0
2022-12-08 14:35:00,165.79,165.95,165.76,165.93,6435.0,159.4691,159.623,159.4402,159.6037,6435.0
2022-12-08 14:40:00,165.89,166.01,165.89,165.95,2627.0,159.5652,159.6807,159.5652,159.623,2627.0
2022-12-08 14:45:00,165.92,165.96,165.89,165.92,5299.0,159.5941,159.6326,159.5652,159.5941,5299.0
2022-12-08 14:50:00,165.84,166.09,165.82,166.09,4849.0,159.5172,159.7576,159.4979,159.7576,4849.0
2022-12-08 14:55:00,166.07,166.1,165.91,165.94,4107.0,159.7384,159.7672,159.5845,159.6133,4107.0
2022-12-08 15:00:00,165.92,165.94,165.86,165.88,4757.0,159.5941,159.6133,159.5364,159.5556,4757.0
2022-12-08 15:05:00,165.84,165.96,165.75,165.91,5990.0,159.5172,159.6326,159.4306,159.5845,5990.0
2022-12-08 15:10:00,165.95,166.05,165.86,165.89,6504.0,159.623,159.7191,159.5364,159.5652,6504.0
2022-12-08 15:15:00,165.89,165.95,165.88,165.93,3926.0,159.5652,159.623,159.5556,159.6037,3926.0
2022-12-08 15:20:00,165.91,166.0,165.87,166.0,3016.0,159.5845,159.6711,159.546,159.6711,3016.0
2022-12-08 15:25:00,166.1,166.12,165.99,166.03,4052.0,159.7672,159.7865,159.6614,159.6999,4052.0
2022-12-08 15:30:00,166.05,166.15,166.0,166.0,5908.0,159.7191,159.8153,159.6711,159.6711,5908.0
2022-12-08 15:35:00,165.97,165.99,165.88,165.91,4007.0,159.6422,159.6614,159.5556,159.5845,4007.0
2022-12-08 15:40:00,165.88,165.88,165.77,165.82,6554.0,159.5556,159.5556,159.4498,159.4979,6554.0
2022-12-08 15:45:00,165.78,165.93,165.72,165.87,12920.0,159.4594,159.6037,159.4017,159.546,12920.0
2022-12-08 15:50:00,165.89,166.06,165.78,166.03,17371.0,159.5652,159.7288,159.4594,159.6999,17371.0
2022-12-08 15:55:00,166.03,166.13,165.94,166.04,29378.0,159.6999,159.7961,159.6133,159.7095,29378.0
2022-12-09 09:30:00,167.06,167.46,166.33,167.0,52499.0,160.6906,161.0754,159.9885,160.6329,52499.0
2022-12-09 09:35:00,167.07,167.74,167.0,167.73,10412.0,160.7003,161.3447,160.6329,161.3351,10412.0
2022-12-09 09:40:00,167.58,168.22,167.5,167.5,20462.0,161.1908,161.8064,161.1139,161.1139,20462.0
2022-12-09 09:45:00,167.59,167.85,167.53,167.69,6898.0,161.2004,161.4505,161.1427,161.2966,6898.0
2022-12-09 09:50:00,167.76,168.03,167.6,168.03,10519.0,161.3639,161.6237,161.21,161.6237,10519.0
2022-12-09 09:55:00,167.97,168.08,167.78,168.08,7350.0,161.5659,161.6717,161.3832,161.6717,7350.0
2022-12-09 10:00:00,168.09,168.44,167.53,168.21,9402.0,161.6814,162.018,161.1427,161.7968,9402.0
2022-12-09 10:05:00,168.25,168.28,167.73,168.1,11087.0,161.8353,161.8641,161.3351,161.691,11087.0
2022-12-09 10:10:00,167.9,168.13,167.62,167.87,6266.0,161.4986,161.7198,161.2293,161.4698,6266.0
2022-12-09 10:15:00,167.92,168.0,167.78,167.92,8605.0,161.5178,161.5948,161.3832,161.5178,8605.0
2022-12-09 10:20:00,167.88,168.04,167.8,167.84,12330.0,161.4794,161.6333,161.4024,161.4409,12330.0
2022-12-09 10:25:00,167.86,168.02,167.58,168.0,9464.0,161.4601,161.614,161.1908,161.5948,9464.0
2022-12-09 10:30:00,168.0,168.05,167.78,167.78,8810.0,161.5948,161.6429,161.3832,161.3832,8810.0
2022-12-09 10:35:00,167.61,167.86,167.53,167.85,8123.0,161.2197,161.4601,161.1427,161.4505,8123.0
2022-12-09 10:40:00,167.82,167.88,167.53,167.54,6968.0,161.4217,161.4794,161.1427,161.1523,6968.0
2022-12-09 10:45:00,167.54,167.78,167.54,167.59,9666.0,161.1523,161.3832,161.1523,161.2004,9666.0
2022-12-09 10:50:00,167.59,167.63,167.4,167.45,11851.0,161.2004,161.2389,161.0177,161.0658,11851.0
2022-12-09 10:55:00,167.45,167.66,167.4,167.66,6044.0,161.0658,161.2678,161.0177,161.2678,6044.0
2022-12-09 11:00:00,167.6,167.6,167.44,167.54,5045.0,161.21,161.21,161.0561,161.1523,5045.0
2022-12-09 11:05:00,167.47,167.47,167.09,167.1,7117.0,161.085,161.085,160.7195,160.7291,7117.0
2022-12-09 11:10:00,167.09,167.18,166.87,166.87,8134.0,160.7195,160.8061,160.5079,160.5079,8134.0
2022-12-09 11:15:00,166.94,167.18,166.88,167.1,5515.0,160.5752,160.8061,160.5175,160.7291,5515.0
2022-12-09 11:20:00,167.14,167.31,167.04,167.31,6185.0,160.7676,160.9311,160.6714,160.9311,6185.0
2022-12-09 11:25:00,167.29,167.3,167.06,167.06,3785.0,160.9119,160.9215,160.6906,160.6906,3785.0
2022-12-09 11:30:00,167.1,167.22,167.05,167.12,8157.0,160.7291,160.8445,160.681,160.7483,8157.0
2022-12-09 11:35:00,167.12,167.23,166.86,166.91,6874.0,160.7483,160.8542,160.4983,160.5464,6874.0
2022-12-09 11:40:00,166.92,166.94,166.79,166.93,4277.0,160.556,160.5752,160.4309,160.5656,4277.0
2022-12-09 11:45:00,166.96,167.1,166.95,167.05,5775.0,160.5944,160.7291,160.5848,160.681,5775.0
2022-12-09 11:50:00,167.04,167.23,167.04,167.07,3452.0,160.6714,160.8542,160.6714,160.7003,3452.0
2022-12-09 11:55:00,167.12,167.24,167.03,167.1,5435.0,160.7483,160.8638,160.6618,160.7291,5435.0
2022-12-09 12:00:00,167.07,167.13,167.05,167.1,4116.0,160.7003,160.758,160.681,160.7291,4116.0
2022-12-09 12:05:00,167.12,167.14,166.91,166.91,5396.0,160.7483,160.7676,160.5464,160.5464,5396.0
2022-12-09 12:10:00,166.91,167.07,166.91,166.98,4334.0,160.5464,160.7003,160.5464,160.6137,4334.0
2022-12-09 12:15:00,166.98,167.0,166.85,166.97,5645.0,160.6137,160.6329,160.4886,160.6041,5645.0
2022-12-09 12:20:00,166.96,166.99,166.89,166.9,2857.0,160.5944,160.6233,160.5271,160.5367,2857.0
2022-12-09 12:25:00,166.92,167.05,166.86,166.92,5602.0,160.556,160.681,160.4983,160.556,5602.0
2022-12-09 12:30:00,166.92,166.99,166.88,166.92,15117.0,160.556,160.6233,160.5175,160.556,15117.0
2022-12-09 12:35:00,166.96,167.01,166.92,167.0,3683.0,160.5944,160.6425,160.556,160.6329,3683.0
2022-12-09 12:40:00,167.0,167.05,166.87,166.94,5175.0,160.6329,160.681,160.5079,160.5752,5175.0
2022-12-09 12:45:00,166.99,167.11,166.85,166.94,4841.0,160.6233,160.7387,160.4886,160.5752,4841.0
2022-12-09 12:50:00,166.98,167.01,166.82,166.89,5660.0,160.6137,160.6425,160.4598,160.5271,5660.0
2022-12-09 12:55:00,166.88,167.02,166.8,167.02,2027.0,160.5175,160.6522,160.4406,160.6522,2027.0
2022-12-09 13:00:00,166.97,166.99,166.86,166.89,3586.0,160.6041,160.6233,160.4983,160.5271,3586.0
2022-12-09 13:05:00,166.89,166.89,166.65,166.73,3502.0,160.5271,160.5271,160.2963,160.3732,3502.0
2022-12-09 13:10:00,166.7,166.96,166.65,166.91,3999.0,160.3444,160.5944,160.2963,160.5464,3999.0
2022-12-09 13:15:00,166.91,167.02,166.91,166.98,3658.0,160.5464,160.6522,160.5464,160.6137,3658.0
2022-12-09 13:20:00,166.92,166.92,166.78,166.78,4046.0,160.556,160.556,160.4213,160.4213,4046.0
2022-12-09 13:25:00,166.73,166.84,166.7,166.77,5005.0,160.3732,160.479,160.3444,160.4117,5005.0
2022-12-09 13:30:00,166.74,166.85,166.71,166.8,2887.0,160.3828,160.4886,160.354,160.4406,2887.0
2022-12-09 13:35:00,166.74,166.76,166.62,166.75,3930.0,160.3828,160.4021,160.2674,160.3925,3930.0
2022-12-09 13:40:00,166.7,166.72,166.63,166.72,2695.0,160.3444,160.3636,160.277,160.3636,2695.0
2022-12-09 13:45:00,166.67,166.77,166.58,166.73,5512.0,160.3155,160.4117,160.2289,160.3732,5512.0
2022-12-09 13:50:00,166.75,166.83,166.69,166.72,5222.0,160.3925,160.4694,160.3347,160.3636,5222.0
2022-12-09 13:55:00,166.72,166.81,166.63,166.78,3966.0,160.3636,160.4502,160.277,160.4213,3966.0
2022-12-09 14:00:00,166.78,166.82,166.45,166.45,4236.0,160.4213,160.4598,160.1039,160.1039,4236.0
2022-12-09 14:05:00,166.41,166.49,166.35,166.41,5781.0,160.0654,160.1424,160.0077,160.0654,5781.0
2022-12-09 14:10:00,166.38,166.49,166.31,166.49,4625.0,160.0366,160.1424,159.9692,160.1424,4625.0
2022-12-09 14:15:00,166.48,166.54,166.46,166.48,5369.0,160.1328,160.1905,160.1135,160.1328,5369.0
2022-12-09 14:20:00,166.48,166.48,166.3,166.4,5138.0,160.1328,160.1328,159.9596,160.0558,5138.0
2022-12-09 14:25:00,166.46,166.5,166.41,166.43,4394.0,160.1135,160.152,160.0654,160.0847,4394.0
2022-12-09 14:30:00,166.41,166.62,166.4,166.59,4764.0,160.0654,160.2674,160.0558,160.2386,4764.0
2022-12-09 14:35:00,166.6,166.69,166.6,166.67,5872.0,160.2482,160.3347,160.2482,160.3155,5872.0
2022-12-09 14:40:00,166.71,166.71,166.59,166.65,4511.0,160.354,160.354,160.2386,160.2963,4511.0
2022-12-09 14:45:00,166.59,166.73,166.59,166.72,5182.0,160.2386,160.3732,160.2386,160.3636,5182.0
2022-12-09 14:50:00,166.67,166.76,166.64,166.74,3137.0,160.3155,160.4021,160.2867,160.3828,3137.0
2022-12-09 14:55:00,166.75,166.83,166.66,166.74,6570.0,160.3925,160.4694,160.3059,160.3828,6570.0
2022-12-09 15:00:00,166.75,166.87,166.66,166.85,6234.0,160.3925,160.5079,160.3059,160.4886,6234.0
2022-12-09 15:05:00,166.88,166.98,166.85,166.92,6018.0,160.5175,160.6137,160.4886,160.556,6018.0
2022-12-09 15:10:00,166.92,167.3,166.9,167.27,16889.0,160.556,160.9215,160.5367,160.8926,16889.0
2022-12-09 15:15:00,167.31,167.39,167.24,167.3,22221.0,160.9311,161.0081,160.8638,160.9215,22221.0
2022-12-09 15:20:00,167.3,167.36,167.14,167.16,17855.0,160.9215,160.9792,160.7676,160.7868,17855.0
2022-12-09 15:25:00,167.2,167.44,167.17,167.43,14501.0,160.8253,161.0561,160.7964,161.0465,14501.0
2022-12-09 15:30:00,167.41,167.53,167.31,167.43,32615.0,161.0273,161.1427,160.9311,161.0465,32615.0
2022-12-09 15:35:00,167.43,167.56,167.3,167.33,69444.0,161.0465,161.1716,160.9215,160.9503,69444.0
2022-12-09 15:40:00,167.28,167.42,167.12,167.31,31449.0,160.9022,161.0369,160.7483,160.9311,31449.0
2022-12-09 15:45:00,167.31,167.54,167.22,167.4,30860.0,160.9311,161.1523,160.8445,161.0177,30860.0
2022-12-09 15:50:00,167.37,167.37,166.97,167.14,57833.0,160.9888,160.9888,160.6041,160.7676,57833.0
2022-12-09 15:55:00,167.14,167.18,166.75,166.9,133114.0,160.7676,160.8061,160.3925,160.5367,133114.0
2022-12-12 09:30:00,168.33,168.96,167.06,167.63,51037.0,161.9122,162.5182,160.6906,161.2389,51037.0
2022-12-12 09:35:00,167.78,167.87,167.39,167.52,6246.0,161.3832,161.4698,161.0081,161.1331,6246.0
2022-12-12 09:40:00,167.64,167.73,167.33,167.57,3530.0,161.2485,161.3351,160.9503,161.1812,3530.0
2022-12-12 09:45:00,167.51,167.54,167.27,167.45,4399.0,161.1235,161.1523,160.8926,161.0658,4399.0
2022-12-12 09:50:00,167.46,167.46,167.21,167.34,4206.0,161.0754,161.0754,160.8349,160.96,4206.0
2022-12-12 09:55:00,167.36,167.37,167.05,167.12,10506.0,160.9792,160.9888,160.681,160.7483,10506.0
2022-12-12 10:00:00,167.18,167.22,166.67,166.8,9284.0,160.8061,160.8445,160.3155,160.4406,9284.0
2022-12-12 10:05:00,166.81,166.82,166.69,166.74,4852.0,160.4502,160.4598,160.3347,160.3828,4852.0
2022-12-12 10:10:00,166.78,166.81,166.53,166.71,12301.0,160.4213,160.4502,160.1808,160.354,12301.0
2022-12-12 10:15:00,166.69,166.69,166.51,166.53,4100.0,160.3347,160.3347,160.1616,160.1808,4100.0
2022-12-12 10:20:00,166.54,166.77,166.52,166.76,6458.0,160.1905,160.4117,160.1712,160.4021,6458.0
2022-12-12 10:25:00,166.68,166.76,166.37,166.38,6199.0,160.3251,160.4021,160.0269,160.0366,6199.0
2022-12-12 10:30:00,166.49,166.68,166.45,166.68,6419.0,160.1424,160.3251,160.1039,160.3251,6419.0
2022-12-12 10:35:00,166.68,166.72,166.48,166.72,6968.0,160.3251,160.3636,160.1328,160.3636,6968.0
2022-12-12 10:40:00,166.7,166.77,166.58,166.74,5226.0,160.3444,160.4117,160.2289,160.3828,5226.0
2022-12-12 10:45:00,166.76,166.85,166.71,166.73,2630.0,160.4021,160.4886,160.354,160.3732,2630.0
2022-12-12 10:50:00,166.76,166.76,166.36,166.45,5557.0,160.4021,160.4021,160.0173,160.1039,5557.0
2022-12-12 10:55:00,166.42,166.45,166.27,166.27,4389.0,160.075,160.1039,159.9308,159.9308,4389.0
2022-12-12 11:00:00,166.28,166.28,165.96,165.96,5883.0,159.9404,159.9404,159.6326,159.6326,5883.0
2022-12-12 11:05:00,165.97,166.12,165.89,166.05,4012.0,159.6422,159.7865,159.5652,159.7191,4012.0
2022-12-12 11:10:00,166.09,166.09,165.97,166.01,5206.0,159.7576,159.7576,159.6422,159.6807,5206.0
2022-12-12 11:15:00,165.95,166.19,165.95,166.19,3512.0,159.623,159.8538,159.623,159.8538,3512.0
2022-12-12 11:20:00,166.25,166.33,166.18,166.19,5100.0,159.9115,159.9885,159.8442,159.8538,5100.0
2022-12-12 11:25:00,166.2,166.28,165.87,165.96,4967.0,159.8634,159.9404,159.546,159.6326,4967.0
2022-12-12 11:30:00,165.96,165.96,165.79,165.9,5083.0,159.6326,159.6326,159.4691,159.5749,5083.0
2022-12-12 11:35:00,165.88,165.92,165.7,165.78,6742.0,159.5556,159.5941,159.3825,159.4594,6742.0
2022-12-12 11:40:00,165.81,165.83,165.58,165.61,5474.0,159.4883,159.5075,159.2671,159.2959,5474.0
2022-12-12 11:45:00,165.65,165.78,165.65,165.76,2838.0,159.3344,159.4594,159.3344,159.4402,2838.0
2022-12-12 11:50:00,165.8,166.05,165.79,166.05,7514.0,159.4787,159.7191,159.4691,159.7191,7514.0
2022-12-12 11:55:00,166.03,166.03,165.85,165.95,2306.0,159.6999,159.6999,159.5268,159.623,2306.0
2022-12-12 12:00:00,165.93,166.09,165.92,166.08,3226.0,159.6037,159.7576,159.5941,159.748,3226.0
2022-12-12 12:05:00,166.06,166.07,165.9,165.92,4141.0,159.7288,159.7384,159.5749,159.5941,4141.0
2022-12-12 12:10:00,165.92,165.97,165.57,165.74,27231.0,159.5941,159.6422,159.2574,159.421,27231.0
2022-12-12 12:15:00,165.74,165.99,165.69,165.97,2958.0,159.421,159.6614,159.3729,159.6422,2958.0
2022-12-12 12:20:00,165.95,166.19,165.95,166.15,4591.0,159.623,159.8538,159.623,159.8153,4591.0
2022-12-12 12:25:00,166.1,166.2,166.07,166.2,2636.0,159.7672,159.8634,159.7384,159.8634,2636.0
2022-12-12 12:30:00,166.21,166.38,166.21,166.35,5136.0,159.873,160.0366,159.873,160.0077,5136.0
2022-12-12 12:35:00,166.36,166.54,166.31,166.54,2975.0,160.0173,160.1905,159.9692,160.1905,2975.0
2022-12-12 12:40:00,166.52,166.65,166.5,166.55,2808.0,160.1712,160.2963,160.152,160.2001,2808.0
2022-12-12 12:45:00,166.6,166.6,166.35,166.4,2844.0,160.2482,160.2482,160.0077,160.0558,2844.0
2022-12-12 12:50:00,166.46,166.52,166.36,166.52,4018.0,160.1135,160.1712,160.0173,160.1712,4018.0
2022-12-12 12:55:00,166.54,166.6,166.5,166.5,2415.0,160.1905,160.2482,160.152,160.152,2415.0
2022-12-12 13:00:00,166.5,166.61,166.37,166.37,7522.0,160.152,160.2578,160.0269,160.0269,7522.0
2022-12-12 13:05:00,166.38,166.62,166.37,166.62,5704.0,160.0366,160.2674,160.0269,160.2674,5704.0
2022-12-12 13:10:00,166.58,166.66,166.45,166.46,5766.0,160.2289,160.3059,160.1039,160.1135,5766.0
2022-12-12 13:15:00,166.4,166.45,166.32,166.4,7262.0,160.0558,160.1039,159.9789,160.0558,7262.0
2022-12-12 13:20:00,166.4,166.4,166.06,166.07,5412.0,160.0558,160.0558,159.7288,159.7384,5412.0
2022-12-12 13:25:00,166.08,166.25,166.05,166.2,8133.0,159.748,159.9115,159.7191,159.8634,8133.0
2022-12-12 13:30:00,166.23,166.33,166.22,166.27,4340.0,159.8923,159.9885,159.8827,159.9308,4340.0
2022-12-12 13:35:00,166.27,166.34,166.16,166.32,3976.0,159.9308,159.9981,159.825,159.9789,3976.0
2022-12-12 13:40:00,166.28,166.34,166.24,166.24,1704.0,159.9404,159.9981,159.9019,159.9019,1704.0
2022-12-12 13:45:00,166.24,166.31,166.19,166.31,4233.0,159.9019,159.9692,159.8538,159.9692,4233.0
2022-12-12 13:50:00,166.31,166.34,166.1,166.1,4819.0,159.9692,159.9981,159.7672,159.7672,4819.0
2022-12-12 13:55:00,166.11,166.12,166.03,166.03,3477.0,159.7769,159.7865,159.6999,159.6999,3477.0
2022-12-12 14:00:00,166.1,166.24,166.0,166.0,8319.0,159.7672,159.9019,159.6711,159.6711,8319.0
2022-12-12 14:05:00,166.07,166.11,166.03,166.11,6414.0,159.7384,159.7769,159.6999,159.7769,6414.0
2022-12-12 14:10:00,166.12,166.12,166.01,166.03,5208.0,159.7865,159.7865,159.6807,159.6999,5208.0
2022-12-12 14:15:00,166.01,166.11,165.82,165.82,5855.0,159.6807,159.7769,159.4979,159.4979,5855.0
2022-12-12 14:20:00,165.81,165.82,165.59,165.6,7357.0,159.4883,159.4979,159.2767,159.2863,7357.0
2022-12-12 14:25:00,165.62,165.73,165.54,165.69,8067.0,159.3055,159.4113,159.2286,159.3729,8067.0
2022-12-12 14:30:00,165.7,165.82,165.7,165.77,5731.0,159.3825,159.4979,159.3825,159.4498,5731.0
2022-12-12 14:35:00,165.77,166.09,165.77,166.09,10427.0,159.4498,159.7576,159.4498,159.7576,10427.0
2022-12-12 14:40:00,166.05,166.09,166.01,166.02,4167.0,159.7191,159.7576,159.6807,159.6903,4167.0
2022-12-12 14:45:00,166.05,166.08,165.86,165.88,3869.0,159.7191,159.748,159.5364,159.5556,3869.0
2022-12-12 14:50:00,165.9,166.09,165.87,166.08,7966.0,159.5749,159.7576,159.546,159.748,7966.0
2022-12-12 14:55:00,166.14,166.23,166.12,166.18,3760.0,159.8057,159.8923,159.7865,159.8442,3760.0
2022-12-12 15:00:00,166.2,166.28,166.15,166.27,6205.0,159.8634,159.9404,159.8153,159.9308,6205.0
2022-12-12 15:05:00,166.24,166.46,166.22,166.46,4852.0,159.9019,160.1135,159.8827,160.1135,4852.0
2022-12-12 15:10:00,166.43,166.47,166.25,166.27,8261.0,160.0847,160.1231,159.9115,159.9308,8261.0
2022-12-12 15:15:00,166.27,166.43,166.24,166.35,6983.0,159.9308,160.0847,159.9019,160.0077,6983.0
2022-12-12 15:20:00,166.37,166.73,166.35,166.67,11136.0,160.0269,160.3732,160.0077,160.3155,11136.0
2022-12-12 15:25:00,166.69,166.72,166.57,166.61,7681.0,160.3347,160.3636,160.2193,160.2578,7681.0
2022-12-12 15:30:00,166.6,166.74,166.49,166.67,35024.0,160.2482,160.3828,160.1424,160.3155,35024.0
2022-12-12 15:35:00,166.66,166.71,166.62,166.65,26813.0,160.3059,160.354,160.2674,160.2963,26813.0
2022-12-12 15:40:00,166.68,166.7,166.54,166.58,29306.0,160.3251,160.3444,160.1905,160.2289,29306.0
2022-12-12 15:45:00,166.53,166.73,166.49,166.7,28240.0,160.1808,160.3732,160.1424,160.3444,28240.0
2022-12-12 15:50:00,166.71,166.73,166.41,166.52,48319.0,160.354,160.3732,160.0654,160.1712,48319.0
2022-12-12 15:55:00,166.55,166.8,166.53,166.79,66849.0,160.2001,160.4406,160.1808,160.4309,66849.0
2022-12-13 09:30:00,168.06,168.19,167.08,167.09,49159.0,161.6525,161.7776,160.7099,160.7195,49159.0
2022-12-13 09:35:00,167.17,167.31,166.77,166.99,19608.0,160.7964,160.9311,160.4117,160.6233,19608.0
2022-12-13 09:40:00,167.12,167.41,166.97,167.22,10975.0,160.7483,161.0273,160.6041,160.8445,10975.0
2022-12-13 09:45:00,167.26,167.87,167.22,167.72,18377.0,160.883,161.4698,160.8445,161.3255,18377.0
2022-12-13 09:50:00,167.67,168.41,167.51,168.36,9882.0,161.2774,161.9892,161.1235,161.9411,9882.0
2022-12-13 09:55:00,168.34,168.79,168.31,168.67,7976.0,161.9218,162.3547,161.893,162.2393,7976.0
2022-12-13 10:00:00,168.74,168.86,168.06,168.38,17195.0,162.3066,162.422,161.6525,161.9603,17195.0
2022-12-13 10:05:00,168.4,168.75,168.28,168.71,9200.0,161.9795,162.3162,161.8641,162.2777,9200.0
2022-12-13 10:10:00,168.66,168.76,168.38,168.76,6841.0,162.2296,162.3258,161.9603,162.3258,6841.0
2022-12-13 10:15:00,168.65,168.66,168.13,168.4,12807.0,162.22,162.2296,161.7198,161.9795,12807.0
2022-12-13 10:20:00,168.4,168.43,167.73,167.79,9661.0,161.9795,162.0084,161.3351,161.3928,9661.0
2022-12-13 10:25:00,167.76,167.76,167.35,167.5,8394.0,161.3639,161.3639,160.9696,161.1139,8394.0
2022-12-13 10:30:00,167.47,167.75,167.36,167.71,6159.0,161.085,161.3543,160.9792,161.3159,6159.0
2022-12-13 10:35:00,167.7,167.76,167.01,167.11,15204.0,161.3062,161.3639,160.6425,160.7387,15204.0
2022-12-13 10:40:00,167.07,167.2,166.8,167.12,5480.0,160.7003,160.8253,160.4406,160.7483,5480.0
2022-12-13 10:45:00,167.19,167.44,167.06,167.06,4232.0,160.8157,161.0561,160.6906,160.6906,4232.0
2022-12-13 10:50:00,166.92,167.21,166.92,167.04,7112.0,160.556,160.8349,160.556,160.6714,7112.0
2022-12-13 10:55:00,167.04,167.04,166.8,166.8,6646.0,160.6714,160.6714,160.4406,160.4406,6646.0
2022-12-13 11:00:00,166.94,167.15,166.82,167.15,9748.0,160.5752,160.7772,160.4598,160.7772,9748.0
2022-12-13 11:05:00,167.09,167.23,167.03,167.18,5867.0,160.7195,160.8542,160.6618,160.8061,5867.0
2022-12-13 11:10:00,167.18,167.33,167.08,167.33,8163.0,160.8061,160.9503,160.7099,160.9503,8163.0
2022-12-13 11:15:00,167.3,167.38,166.96,167.03,6401.0,160.9215,160.9984,160.5944,160.6618,6401.0
2022-12-13 11:20:00,166.96,167.08,166.88,166.9,6126.0,160.5944,160.7099,160.5175,160.5367,6126.0
2022-12-13 11:25:00,166.91,166.94,166.78,166.89,9022.0,160.5464,160.5752,160.4213,160.5271,9022.0
2022-12-13 11:30:00,166.93,167.38,166.9,167.37,5655.0,160.5656,160.9984,160.5367,160.9888,5655.0
2022-12-13 11:35:00,167.34,167.38,167.19,167.3,4387.0,160.96,160.9984,160.8157,160.9215,4387.0
2022-12-13 11:40:00,167.3,167.32,167.2,167.22,5121.0,160.9215,160.9407,160.8253,160.8445,5121.0
2022-12-13 11:45:00,167.16,167.18,166.68,166.7,7729.0,160.7868,160.8061,160.3251,160.3444,7729.0
2022-12-13 11:50:00,166.79,166.91,166.66,166.91,4120.0,160.4309,160.5464,160.3059,160.5464,4120.0
2022-12-13 11:55:00,166.87,166.97,166.75,166.95,5357.0,160.5079,160.6041,160.3925,160.5848,5357.0
2022-12-13 12:00:00,166.97,167.04,166.91,166.95,4386.0,160.6041,160.6714,160.5464,160.5848,4386.0
2022-12-13 12:05:00,166.98,167.05,166.8,166.8,3542.0,160.6137,160.681,160.4406,160.4406,3542.0
2022-12-13 12:10:00,166.73,166.77,166.39,166.49,5977.0,160.3732,160.4117,160.0462,160.1424,5977.0
2022-12-13 12:15:00,166.48,166.49,166.17,166.18,4484.0,160.1328,160.1424,159.8346,159.8442,4484.0
2022-12-13 12:20:00,166.17,166.37,166.15,166.25,4982.0,159.8346,160.0269,159.8153,159.9115,4982.0
2022-12-13 12:25:00,166.25,166.49,166.25,166.39,4338.0,159.9115,160.1424,159.9115,160.0462,4338.0
2022-12-13 12:30:00,166.38,166.44,166.29,166.42,4783.0,160.0366,160.0943,159.95,160.075,4783.0
2022-12-13 12:35:00,166.42,166.54,166.26,166.48,4508.0,160.075,160.1905,159.9211,160.1328,4508.0
2022-12-13 12:40:00,166.48,166.48,166.15,166.25,5057.0,160.1328,160.1328,159.8153,159.9115,5057.0
2022-12-13 12:45:00,166.3,166.44,165.9,165.96,4753.0,159.9596,160.0943,159.5749,159.6326,4753.0
2022-12-13 12:50:00,165.92,166.04,165.84,165.96,4089.0,159.5941,159.7095,159.5172,159.6326,4089.0
2022-12-13 12:55:00,165.92,166.05,165.88,165.94,3444.0,159.5941,159.7191,159.5556,159.6133,3444.0
2022-12-13 13:00:00,165.9,166.11,165.85,166.06,6914.0,159.5749,159.7769,159.5268,159.7288,6914.0
2022-12-13 13:05:00,166.1,166.15,166.0,166.02,4088.0,159.7672,159.8153,159.6711,159.6903,4088.0
2022-12-13 13:10:00,166.05,166.25,166.05,166.24,3124.0,159.7191,159.9115,159.7191,159.9019,3124.0
2022-12-13 13:15:00,166.29,166.61,166.29,166.59,3478.0,159.95,160.2578,159.95,160.2386,3478.0
2022-12-13 13:20:00,166.58,166.77,166.56,166.73,3135.0,160.2289,160.4117,160.2097,160.3732,3135.0
2022-12-13 13:25:00,166.7,166.7,166.54,166.56,3754.0,160.3444,160.3444,160.1905,160.2097,3754.0
2022-12-13 13:30:00,166.55,166.73,166.55,166.56,2160.0,160.2001,160.3732,160.2001,160.2097,2160.0
2022-12-13 13:35:00,166.51,166.54,166.37,166.47,5061.0,160.1616,160.1905,160.0269,160.1231,5061.0
2022-12-13 13:40:00,166.42,166.68,166.42,166.67,3281.0,160.075,160.3251,160.075,160.3155,3281.0
2022-12-13 13:45:00,166.68,166.74,166.55,166.62,3764.0,160.3251,160.3828,160.2001,160.2674,3764.0
2022-12-13 13:50:00,166.57,166.68,166.42,166.44,4202.0,160.2193,160.3251,160.075,160.0943,4202.0
2022-12-13 13:55:00,166.47,166.72,166.45,166.68,4444.0,160.1231,160.3636,160.1039,160.3251,4444.0
2022-12-13 14:00:00,166.68,166.84,166.6,166.84,4442.0,160.3251,160.479,160.2482,160.479,4442.0
2022-12-13 14:05:00,166.82,166.82,166.52,166.56,3944.0,160.4598,160.4598,160.1712,160.2097,3944.0
2022-12-13 14:10:00,166.56,166.64,166.48,166.49,4749.0,160.2097,160.2867,160.1328,160.1424,4749.0
2022-12-13 14:15:00,166.51,166.69,166.51,166.6,4113.0,160.1616,160.3347,160.1616,160.2482,4113.0
2022-12-13 14:20:00,166.63,166.63,166.51,166.55,4037.0,160.277,160.277,160.1616,160.2001,4037.0
2022-12-13 14:25:00,166.56,166.66,166.53,166.65,5441.0,160.2097,160.3059,160.1808,160.2963,5441.0
2022-12-13 14:30:00,166.65,166.67,166.47,166.59,4702.0,160.2963,160.3155,160.1231,160.2386,4702.0
2022-12-13 14:35:00,166.59,166.72,166.59,166.68,7380.0,160.2386,160.3636,160.2386,160.3251,7380.0
2022-12-13 14:40:00,166.7,166.98,166.63,166.97,7257.0,160.3444,160.6137,160.277,160.6041,7257.0
2022-12-13 14:45:00,167.0,167.0,166.92,166.95,3431.0,160.6329,160.6329,160.556,160.5848,3431.0
2022-12-13 14:50:00,166.91,166.95,166.58,166.58,5550.0,160.5464,160.5848,160.2289,160.2289,5550.0
2022-12-13 14:55:00,166.6,166.63,166.5,166.61,6236.0,160.2482,160.277,160.152,160.2578,6236.0
2022-12-13 15:00:00,166.59,166.59,166.19,166.22,6085.0,160.2386,160.2386,159.8538,159.8827,6085.0
2022-12-13 15:05:00,166.22,166.4,166.21,166.39,8132.0,159.8827,160.0558,159.873,160.0462,8132.0
2022-12-13 15:10:00,166.33,166.36,166.12,166.12,6449.0,159.9885,160.0173,159.7865,159.7865,6449.0
2022-12-13 15:15:00,166.12,166.39,166.12,166.32,8885.0,159.7865,160.0462,159.7865,159.9789,8885.0
2022-12-13 15:20:00,166.27,166.42,166.26,166.4,33128.0,159.9308,160.075,159.9211,160.0558,33128.0
2022-12-13 15:25:00,166.4,166.44,166.24,166.34,11727.0,160.0558,160.0943,159.9019,159.9981,11727.0
2022-12-13 15:30:00,166.34,166.82,166.34,166.78,13815.0,159.9981,160.4598,159.9981,160.4213,13815.0
2022-12-13 15:35:00,166.75,166.81,166.43,166.59,10234.0,160.3925,160.4502,160.0847,160.2386,10234.0
2022-12-13 15:40:00,166.59,166.77,166.54,166.63,13882.0,160.2386,160.4117,160.1905,160.277,13882.0
2022-12-13 15:45:00,166.64,166.86,166.64,166.71,14489.0,160.2867,160.4983,160.2867,160.354,14489.0
2022-12-13 15:50:00,166.73,167.07,166.71,166.95,30252.0,160.3732,160.7003,160.354,160.5848,30252.0
2022-12-13 15:55:00,166.92,166.93,166.66,166.74,74132.0,160.556,160.5656,160.3059,160.3828,74132.0
2022-12-14 09:30:00,166.78,168.16,166.01,168.1,26853.0,160.4213,161.7487,159.6807,161.691,26853.0
2022-12-14 09:35:00,167.96,168.14,167.87,168.09,5803.0,161.5563,161.7295,161.4698,161.6814,5803.0
2022-12-14 09:40:00,168.0,168.28,168.0,168.28,4390.0,161.5948,161.8641,161.5948,161.8641,4390.0
2022-12-14 09:45:00,168.21,168.37,168.04,168.26,4331.0,161.7968,161.9507,161.6333,161.8449,4331.0
2022-12-14 09:50:00,168.43,168.8,168.32,168.72,3772.0,162.0084,162.3643,161.9026,162.2873,3772.0
2022-12-14 09:55:00,168.72,168.89,168.54,168.84,6089.0,162.2873,162.4509,162.1142,162.4028,6089.0
2022-12-14 10:00:00,168.84,168.91,168.49,168.91,9658.0,162.4028,162.4701,162.0661,162.4701,9658.0
2022-12-14 10:05:00,168.77,169.0,168.68,169.0,4001.0,162.3354,162.5567,162.2489,162.5567,4001.0
2022-12-14 10:10:00,169.0,169.09,168.81,168.91,7954.0,162.5567,162.6432,162.3739,162.4701,7954.0
2022-12-14 10:15:00,168.94,169.05,168.85,168.91,4912.0,162.499,162.6048,162.4124,162.4701,4912.0
2022-12-14 10:20:00,169.03,169.22,168.99,168.99,6185.0,162.5855,162.7683,162.5471,162.5471,6185.0
2022-12-14 10:25:00,169.02,169.11,168.97,169.01,9066.0,162.5759,162.6625,162.5278,162.5663,9066.0
2022-12-14 10:30:00,169.04,169.19,168.96,169.19,3168.0,162.5951,162.7394,162.5182,162.7394,3168.0
2022-12-14 10:35:00,169.2,169.2,168.93,168.99,5037.0,162.749,162.749,162.4893,162.5471,5037.0
2022-12-14 10:40:00,169.12,169.41,169.12,169.33,4188.0,162.6721,162.951,162.6721,162.8741,4188.0
2022-12-14 10:45:00,169.3,169.31,169.04,169.22,15622.0,162.8452,162.8549,162.5951,162.7683,15622.0
2022-12-14 10:50:00,169.25,169.33,169.16,169.17,9015.0,162.7971,162.8741,162.7106,162.7202,9015.0
2022-12-14 10:55:00,169.22,169.22,169.0,169.09,4270.0,162.7683,162.7683,162.5567,162.6432,4270.0
2022-12-14 11:00:00,169.24,169.33,169.16,169.33,3018.0,162.7875,162.8741,162.7106,162.8741,3018.0
2022-12-14 11:05:00,169.27,169.35,169.21,169.34,4122.0,162.8164,162.8933,162.7587,162.8837,4122.0
2022-12-14 11:10:00,169.38,169.45,169.3,169.45,7414.0,162.9222,162.9895,162.8452,162.9895,7414.0
2022-12-14 11:15:00,169.39,169.39,169.08,169.15,2485.0,162.9318,162.9318,162.6336,162.701,2485.0
2022-12-14 11:20:00,169.1,169.13,169.02,169.03,3648.0,162.6529,162.6817,162.5759,162.5855,3648.0
2022-12-14 11:25:00,168.97,169.32,168.96,169.32,4407.0,162.5278,162.8645,162.5182,162.8645,4407.0
2022-12-14 11:30:00,169.31,169.36,169.23,169.36,3006.0,162.8549,162.9029,162.7779,162.9029,3006.0
2022-12-14 11:35:00,169.33,169.36,169.23,169.31,6016.0,162.8741,162.9029,162.7779,162.8549,6016.0
2022-12-14 11:40:00,169.31,169.36,168.91,168.91,15900.0,162.8549,162.9029,162.4701,162.4701,15900.0
2022-12-14 11:45:00,168.94,168.94,168.72,168.75,5755.0,162.499,162.499,162.2873,162.3162,5755.0
2022-12-14 11:50:00,168.73,168.79,168.46,168.59,4176.0,162.297,162.3547,162.0373,162.1623,4176.0
2022-12-14 11:55:00,168.63,168.63,168.48,168.52,2308.0,162.2008,162.2008,162.0565,162.095,2308.0
2022-12-14 12:00:00,168.5,168.5,168.33,168.34,3189.0,162.0757,162.0757,161.9122,161.9218,3189.0
2022-12-14 12:05:00,168.35,168.43,168.26,168.35,6940.0,161.9315,162.0084,161.8449,161.9315,6940.0
2022-12-14 12:10:00,168.32,168.54,168.32,168.54,4169.0,161.9026,162.1142,161.9026,162.1142,4169.0
2022-12-14 12:15:00,168.63,168.63,168.45,168.57,2605.0,162.2008,162.2008,162.0276,162.1431,2605.0
2022-12-14 12:20:00,168.58,168.58,168.47,168.52,2575.0,162.1527,162.1527,162.0469,162.095,2575.0
2022-12-14 12:25:00,168.52,168.58,168.47,168.57,3520.0,162.095,162.1527,162.0469,162.1431,3520.0
2022-12-14 12:30:00,168.57,168.69,168.55,168.55,2357.0,162.1431,162.2585,162.1238,162.1238,2357.0
2022-12-14 12:35:00,168.56,168.69,168.47,168.69,3444.0,162.1334,162.2585,162.0469,162.2585,3444.0
2022-12-14 12:40:00,168.67,168.77,168.63,168.75,5603.0,162.2393,162.3354,162.2008,162.3162,5603.0
2022-12-14 12:45:00,168.77,168.77,168.55,168.58,4706.0,162.3354,162.3354,162.1238,162.1527,4706.0
2022-12-14 12:50:00,168.56,168.63,168.46,168.46,3224.0,162.1334,162.2008,162.0373,162.0373,3224.0
2022-12-14 12:55:00,168.46,168.55,168.44,168.55,3229.0,162.0373,162.1238,162.018,162.1238,3229.0
2022-12-14 13:00:00,168.55,168.62,168.55,168.58,1910.0,162.1238,162.1912,162.1238,162.1527,1910.0
2022-12-14 13:05:00,168.54,168.71,168.54,168.71,4462.0,162.1142,162.2777,162.1142,162.2777,4462.0
2022-12-14 13:10:00,168.7,168.76,168.6,168.61,3474.0,162.2681,162.3258,162.1719,162.1815,3474.0
2022-12-14 13:15:00,168.59,168.61,168.53,168.53,2826.0,162.1623,162.1815,162.1046,162.1046,2826.0
2022-12-14 13:20:00,168.57,168.69,168.56,168.66,4646.0,162.1431,162.2585,162.1334,162.2296,4646.0
2022-12-14 13:25:00,168.71,168.76,168.67,168.7,3149.0,162.2777,162.3258,162.2393,162.2681,3149.0
2022-12-14 13:30:00,168.75,168.82,168.63,168.64,4790.0,162.3162,162.3835,162.2008,162.2104,4790.0
2022-12-14 13:35:00,168.59,169.08,168.56,169.08,6545.0,162.1623,162.6336,162.1334,162.6336,6545.0
2022-12-14 13:40:00,169.14,169.14,168.9,168.95,4337.0,162.6913,162.6913,162.4605,162.5086,4337.0
2022-12-14 13:45:00,168.93,168.93,168.8,168.81,2438.0,162.4893,162.4893,162.3643,162.3739,2438.0
2022-12-14 13:50:00,168.76,168.89,168.76,168.89,1758.0,162.3258,162.4509,162.3258,162.4509,1758.0
2022-12-14 13:55:00,168.91,169.02,168.76,168.76,3875.0,162.4701,162.5759,162.3258,162.3258,3875.0
2022-12-14 14:00:00,168.75,168.75,167.71,168.03,13758.0,162.3162,162.3162,161.3159,161.6237,13758.0
2022-12-14 14:05:00,167.92,167.98,167.4,167.42,3561.0,161.5178,161.5756,161.0177,161.0369,3561.0
2022-12-14 14:10:00,167.52,167.62,167.14,167.44,7124.0,161.1331,161.2293,160.7676,161.0561,7124.0
2022-12-14 14:15:00,167.3,167.61,167.3,167.39,6532.0,160.9215,161.2197,160.9215,161.0081,6532.0
2022-12-14 14:20:00,167.38,167.38,167.17,167.25,4623.0,160.9984,160.9984,160.7964,160.8734,4623.0
2022-12-14 14:25:00,167.21,167.49,167.21,167.31,19586.0,160.8349,161.1042,160.8349,160.9311,19586.0
2022-12-14 14:30:00,167.26,167.31,166.31,166.42,10308.0,160.883,160.9311,159.9692,160.075,10308.0
2022-12-14 14:35:00,166.44,166.98,166.43,166.88,12741.0,160.0943,160.6137,160.0847,160.5175,12741.0
2022-12-14 14:40:00,166.93,167.24,166.52,167.12,17939.0,160.5656,160.8638,160.1712,160.7483,17939.0
2022-12-14 14:45:00,167.12,167.12,166.35,166.8,6781.0,160.7483,160.7483,160.0077,160.4406,6781.0
2022-12-14 14:50:00,166.8,166.99,166.5,166.71,7805.0,160.4406,160.6233,160.152,160.354,7805.0
2022-12-14 14:55:00,166.74,167.08,166.67,167.08,10954.0,160.3828,160.7099,160.3155,160.7099,10954.0
2022-12-14 15:00:00,166.97,167.49,166.82,167.2,15955.0,160.6041,161.1042,160.4598,160.8253,15955.0
2022-12-14 15:05:00,167.16,167.18,166.96,167.11,7537.0,160.7868,160.8061,160.5944,160.7387,7537.0
2022-12-14 15:10:00,167.13,167.7,167.07,167.46,21081.0,160.758,161.3062,160.7003,161.0754,21081.0
2022-12-14 15:15:00,167.53,167.53,166.81,167.09,16159.0,161.1427,161.1427,160.4502,160.7195,16159.0
2022-12-14 15:20:00,167.06,167.12,166.84,166.85,9058.0,160.6906,160.7483,160.479,160.4886,9058.0
2022-12-14 15:25:00,166.85,166.85,166.12,166.13,11138.0,160.4886,160.4886,159.7865,159.7961,11138.0
2022-12-14 15:30:00,166.06,166.24,165.91,166.1,16801.0,159.7288,159.9019,159.5845,159.7672,16801.0
2022-12-14 15:35:00,166.16,166.46,165.87,166.3,30117.0,159.825,160.1135,159.546,159.9596,30117.0
2022-12-14 15:40:00,166.35,166.7,166.29,166.7,18009.0,160.0077,160.3444,159.95,160.3444,18009.0
2022-12-14 15:45:00,166.65,167.12,166.5,166.85,66102.0,160.2963,160.7483,160.152,160.4886,66102.0
2022-12-14 15:50:00,166.88,167.25,166.85,166.88,46239.0,160.5175,160.8734,160.4886,160.5175,46239.0
2022-12-14 15:55:00,166.85,166.85,166.49,166.53,74565.0,160.4886,160.4886,160.1424,160.1808,74565.0
2022-12-15 09:30:00,165.41,165.55,165.01,165.32,24749.0,159.1035,159.2382,158.7188,159.017,24749.0
2022-12-15 09:35:00,165.31,165.47,164.83,165.3,7209.0,159.0074,159.1613,158.5457,158.9977,7209.0
2022-12-15 09:40:00,165.12,165.12,164.6,164.89,6346.0,158.8246,158.8246,158.3244,158.6034,6346.0
2022-12-15 09:45:00,164.82,164.97,164.75,164.75,3200.0,158.536,158.6803,158.4687,158.4687,3200.0
2022-12-15 09:50:00,164.72,165.18,164.51,164.62,5276.0,158.4399,158.8823,158.2379,158.3437,5276.0
2022-12-15 09:55:00,164.57,164.72,164.14,164.62,12000.0,158.2956,158.4399,157.882,158.3437,12000.0
2022-12-15 10:00:00,164.52,164.71,164.34,164.41,20109.0,158.2475,158.4302,158.0743,158.1417,20109.0
2022-12-15 10:05:00,164.42,164.62,164.41,164.6,7593.0,158.1513,158.3437,158.1417,158.3244,7593.0
2022-12-15 10:10:00,164.54,164.64,164.24,164.37,6071.0,158.2667,158.3629,157.9782,158.1032,6071.0
2022-12-15 10:15:00,164.24,164.4,164.18,164.21,14251.0,157.9782,158.1321,157.9204,157.9493,14251.0
2022-12-15 10:20:00,164.2,164.27,163.92,164.2,19125.0,157.9397,158.007,157.6704,157.9397,19125.0
2022-12-15 10:25:00,164.12,164.34,164.04,164.27,8839.0,157.8627,158.0743,157.7858,158.007,8839.0
2022-12-15 10:30:00,164.34,164.66,164.12,164.66,6282.0,158.0743,158.3821,157.8627,158.3821,6282.0
2022-12-15 10:35:00,164.66,164.78,164.52,164.69,6432.0,158.3821,158.4976,158.2475,158.411,6432.0
2022-12-15 10:40:00,164.65,164.65,164.45,164.6,4745.0,158.3725,158.3725,158.1801,158.3244,4745.0
2022-12-15 10:45:00,164.52,164.55,164.28,164.36,4569.0,158.2475,158.2763,158.0166,158.0936,4569.0
2022-12-15 10:50:00,164.27,164.32,164.05,164.18,5490.0,158.007,158.0551,157.7954,157.9204,5490.0
2022-12-15 10:55:00,164.14,164.18,163.97,164.04,9703.0,157.882,157.9204,157.7184,157.7858,9703.0
2022-12-15 11:00:00,164.07,164.29,163.84,164.22,32506.0,157.8146,158.0262,157.5934,157.9589,32506.0
2022-12-15 11:05:00,164.18,164.24,163.88,164.12,18143.0,157.9204,157.9782,157.6319,157.8627,18143.0
2022-12-15 11:10:00,164.14,164.21,163.91,163.92,8137.0,157.882,157.9493,157.6607,157.6704,8137.0
2022-12-15 11:15:00,163.92,163.99,163.81,163.93,8270.0,157.6704,157.7377,157.5645,157.68,8270.0
2022-12-15 11:20:00,163.93,163.99,163.75,163.77,13032.0,157.68,157.7377,157.5068,157.5261,13032.0
2022-12-15 11:25:00,163.74,163.81,163.64,163.81,13979.0,157.4972,157.5645,157.401,157.5645,13979.0
2022-12-15 11:30:00,163.93,163.93,163.35,163.36,5990.0,157.68,157.68,157.1221,157.1317,5990.0
2022-12-15 11:35:00,163.44,163.46,163.22,163.29,8983.0,157.2087,157.2279,156.997,157.0644,8983.0
2022-12-15 11:40:00,163.29,163.29,163.06,163.09,11758.0,157.0644,157.0644,156.8431,156.872,11758.0
2022-12-15 11:45:00,163.08,163.16,162.93,163.07,8738.0,156.8624,156.9393,156.7181,156.8528,8738.0
2022-12-15 11:50:00,163.05,163.38,162.99,163.37,8402.0,156.8335,157.1509,156.7758,157.1413,8402.0
2022-12-15 11:55:00,163.4,163.6,163.36,163.58,5110.0,157.1702,157.3626,157.1317,157.3433,5110.0
2022-12-15 12:00:00,163.54,163.81,163.5,163.5,6094.0,157.3048,157.5645,157.2664,157.2664,6094.0
2022-12-15 12:05:00,163.49,163.77,163.49,163.52,9242.0,157.2567,157.5261,157.2567,157.2856,9242.0
2022-12-15 12:10:00,163.58,163.58,163.41,163.5,9068.0,157.3433,157.3433,157.1798,157.2664,9068.0
2022-12-15 12:15:00,163.5,163.79,163.45,163.69,4952.0,157.2664,157.5453,157.2183,157.4491,4952.0
2022-12-15 12:20:00,163.64,163.67,163.33,163.4,7012.0,157.401,157.4299,157.1028,157.1702,7012.0
2022-12-15 12:25:00,163.37,163.53,163.34,163.5,4391.0,157.1413,157.2952,157.1125,157.2664,4391.0
2022-12-15 12:30:00,163.64,163.82,163.61,163.81,2531.0,157.401,157.5742,157.3722,157.5645,2531.0
2022-12-15 12:35:00,163.75,163.86,163.5,163.58,3225.0,157.5068,157.6126,157.2664,157.3433,3225.0
2022-12-15 12:40:00,163.57,163.62,163.31,163.33,2603.0,157.3337,157.3818,157.0836,157.1028,2603.0
2022-12-15 12:45:00,163.32,163.44,163.26,163.39,2050.0,157.0932,157.2087,157.0355,157.1606,2050.0
2022-12-15 12:50:00,163.39,163.4,163.29,163.37,2862.0,157.1606,157.1702,157.0644,157.1413,2862.0
2022-12-15 12:55:00,163.33,163.41,163.17,163.41,6920.0,157.1028,157.1798,156.9489,157.1798,6920.0
2022-12-15 13:00:00,163.28,163.28,163.07,163.09,3629.0,157.0548,157.0548,156.8528,156.872,3629.0
2022-12-15 13:05:00,163.07,163.09,162.9,163.03,6032.0,156.8528,156.872,156.6892,156.8143,6032.0
2022-12-15 13:10:00,163.03,163.2,163.02,163.06,4642.0,156.8143,156.9778,156.8047,156.8431,4642.0
2022-12-15 13:15:00,163.06,163.12,162.99,163.02,6605.0,156.8431,156.9009,156.7758,156.8047,6605.0
2022-12-15 13:20:00,163.04,163.08,162.97,163.02,3466.0,156.8239,156.8624,156.7566,156.8047,3466.0
2022-12-15 13:25:00,163.04,163.24,162.97,163.19,5675.0,156.8239,157.0163,156.7566,156.9682,5675.0
2022-12-15 13:30:00,163.14,163.18,163.04,163.04,6764.0,156.9201,156.9586,156.8239,156.8239,6764.0
2022-12-15 13:35:00,163.03,163.2,163.0,163.09,8662.0,156.8143,156.9778,156.7854,156.872,8662.0
2022-12-15 13:40:00,163.09,163.17,162.97,162.97,6042.0,156.872,156.9489,156.7566,156.7566,6042.0
2022-12-15 13:45:00,163.0,163.15,162.98,163.07,4457.0,156.7854,156.9297,156.7662,156.8528,4457.0
2022-12-15 13:50:00,163.05,163.07,162.95,163.03,5651.0,156.8335,156.8528,156.7373,156.8143,5651.0
2022-12-15 13:55:00,163.01,163.19,162.95,163.17,4571.0,156.795,156.9682,156.7373,156.9489,4571.0
2022-12-15 14:00:00,163.16,163.26,163.12,163.19,4660.0,156.9393,157.0355,156.9009,156.9682,4660.0
2022-12-15 14:05:00,163.14,163.18,162.9,162.9,4155.0,156.9201,156.9586,156.6892,156.6892,4155.0
2022-12-15 14:10:00,162.9,163.06,162.9,163.06,4115.0,156.6892,156.8431,156.6892,156.8431,4115.0
2022-12-15 14:15:00,163.07,163.37,163.02,163.29,4448.0,156.8528,157.1413,156.8047,157.0644,4448.0
2022-12-15 14:20:00,163.32,163.37,163.27,163.29,4609.0,157.0932,157.1413,157.0451,157.0644,4609.0
2022-12-15 14:25:00,163.31,163.4,163.2,163.35,3925.0,157.0836,157.1702,156.9778,157.1221,3925.0
2022-12-15 14:30:00,163.35,163.61,163.34,163.61,4200.0,157.1221,157.3722,157.1125,157.3722,4200.0
2022-12-15 14:35:00,163.64,163.78,163.5,163.68,5373.0,157.401,157.5357,157.2664,157.4395,5373.0
2022-12-15 14:40:00,163.72,163.72,163.48,163.68,6924.0,157.478,157.478,157.2471,157.4395,6924.0
2022-12-15 14:45:00,163.67,163.68,163.5,163.52,6835.0,157.4299,157.4395,157.2664,157.2856,6835.0
2022-12-15 14:50:00,163.51,163.62,163.44,163.62,3243.0,157.276,157.3818,157.2087,157.3818,3243.0
2022-12-15 14:55:00,163.56,163.77,163.56,163.77,4224.0,157.3241,157.5261,157.3241,157.5261,4224.0
2022-12-15 15:00:00,163.79,163.92,163.79,163.89,4073.0,157.5453,157.6704,157.5453,157.6415,4073.0
2022-12-15 15:05:00,163.88,164.08,163.87,164.03,12649.0,157.6319,157.8243,157.6223,157.7762,12649.0
2022-12-15 15:10:00,164.03,164.12,163.78,163.8,15937.0,157.7762,157.8627,157.5357,157.5549,15937.0
2022-12-15 15:15:00,163.83,163.83,163.51,163.51,4368.0,157.5838,157.5838,157.276,157.276,4368.0
2022-12-15 15:20:00,163.52,163.61,163.5,163.56,4049.0,157.2856,157.3722,157.2664,157.3241,4049.0
2022-12-15 15:25:00,163.54,163.89,163.51,163.85,8543.0,157.3048,157.6415,157.276,157.603,8543.0
2022-12-15 15:30:00,163.84,164.2,163.83,164.07,5170.0,157.5934,157.9397,157.5838,157.8146,5170.0
2022-12-15 15:35:00,164.14,164.14,163.61,163.76,7316.0,157.882,157.882,157.3722,157.5165,7316.0
2022-12-15 15:40:00,163.79,163.79,163.45,163.45,9400.0,157.5453,157.5453,157.2183,157.2183,9400.0
2022-12-15 15:45:00,163.45,163.54,163.33,163.52,26358.0,157.2183,157.3048,157.1028,157.2856,26358.0
2022-12-15 15:50:00,163.57,163.62,163.06,163.07,64440.0,157.3337,157.3818,156.8431,156.8528,64440.0
2022-12-15 15:55:00,163.1,163.69,163.08,163.42,96514.0,156.8816,157.4491,156.8624,157.1894,96514.0
2022-12-16 09:30:00,161.83,162.02,160.21,160.27,327327.0,155.66,155.8428,154.1018,154.1595,327327.0
2022-12-16 09:35:00,160.3,160.52,159.46,160.51,26155.0,154.1884,154.4,153.3804,154.3904,26155.0
2022-12-16 09:40:00,160.58,161.07,160.35,161.07,12849.0,154.4577,154.929,154.2365,154.929,12849.0
2022-12-16 09:45:00,161.22,161.7,161.17,161.46,15433.0,155.0733,155.535,155.0252,155.3041,15433.0
2022-12-16 09:50:00,161.61,161.61,161.04,161.09,10194.0,155.4484,155.4484,154.9002,154.9483,10194.0
2022-12-16 09:55:00,161.02,161.43,160.96,161.23,10476.0,154.8809,155.2753,154.8232,155.0829,10476.0
2022-12-16 10:00:00,161.22,161.26,160.67,160.92,13164.0,155.0733,155.1118,154.5443,154.7847,13164.0
2022-12-16 10:05:00,160.92,161.02,160.64,160.75,15030.0,154.7847,154.8809,154.5154,154.6212,15030.0
2022-12-16 10:10:00,160.75,160.75,160.55,160.59,8691.0,154.6212,154.6212,154.4288,154.4673,8691.0
2022-12-16 10:15:00,160.57,161.0,160.47,161.0,13914.0,154.4481,154.8617,154.3519,154.8617,13914.0
2022-12-16 10:20:00,161.01,161.07,160.84,160.98,10391.0,154.8713,154.929,154.7078,154.8424,10391.0
2022-12-16 10:25:00,160.98,161.08,160.73,160.92,13226.0,154.8424,154.9386,154.602,154.7847,13226.0
2022-12-16 10:30:00,160.88,161.02,160.61,160.85,11992.0,154.7463,154.8809,154.4866,154.7174,11992.0
2022-12-16 10:35:00,160.88,160.98,160.66,160.68,13394.0,154.7463,154.8424,154.5346,154.5539,13394.0
2022-12-16 10:40:00,160.7,161.0,160.7,160.86,8235.0,154.5731,154.8617,154.5731,154.727,8235.0
2022-12-16 10:45:00,160.85,161.36,160.85,161.04,10908.0,154.7174,155.208,154.7174,154.9002,10908.0
2022-12-16 10:50:00,161.03,161.42,160.97,161.39,6794.0,154.8905,155.2657,154.8328,155.2368,6794.0
2022-12-16 10:55:00,161.35,161.58,161.35,161.58,9301.0,155.1983,155.4196,155.1983,155.4196,9301.0
2022-12-16 11:00:00,161.54,161.54,161.27,161.45,12573.0,155.3811,155.3811,155.1214,155.2945,12573.0
2022-12-16 11:05:00,161.45,161.53,161.19,161.19,6791.0,155.2945,155.3715,155.0444,155.0444,6791.0
2022-12-16 11:10:00,161.17,161.65,161.16,161.65,6669.0,155.0252,155.4869,155.0156,155.4869,6669.0
2022-12-16 11:15:00,161.65,161.77,161.58,161.75,11630.0,155.4869,155.6023,155.4196,155.5831,11630.0
2022-12-16 11:20:00,161.79,161.91,161.7,161.72,6439.0,155.6216,155.737,155.535,155.5542,6439.0
2022-12-16 11:25:00,161.71,161.79,161.59,161.74,7203.0,155.5446,155.6216,155.4292,155.5735,7203.0
2022-12-16 11:30:00,161.74,161.9,161.72,161.81,6154.0,155.5735,155.7274,155.5542,155.6408,6154.0
2022-12-16 11:35:00,161.86,161.89,161.7,161.76,8907.0,155.6889,155.7177,155.535,155.5927,8907.0
2022-12-16 11:40:00,161.75,161.76,161.52,161.66,7415.0,155.5831,155.5927,155.3619,155.4965,7415.0
2022-12-16 11:45:00,161.66,161.66,161.37,161.4,6007.0,155.4965,155.4965,155.2176,155.2464,6007.0
2022-12-16 11:50:00,161.41,161.54,161.35,161.52,9265.0,155.2561,155.3811,155.1983,155.3619,9265.0
2022-12-16 11:55:00,161.46,161.55,161.42,161.48,6699.0,155.3041,155.3907,155.2657,155.3234,6699.0
2022-12-16 12:00:00,161.49,161.54,161.35,161.54,10751.0,155.333,155.3811,155.1983,155.3811,10751.0
2022-12-16 12:05:00,161.51,161.69,161.48,161.64,8697.0,155.3522,155.5254,155.3234,155.4773,8697.0
2022-12-16 12:10:00,161.62,161.77,161.58,161.74,8109.0,155.458,155.6023,155.4196,155.5735,8109.0
2022-12-16 12:15:00,161.71,161.92,161.65,161.92,6211.0,155.5446,155.7466,155.4869,155.7466,6211.0
2022-12-16 12:20:00,161.92,161.99,161.79,161.95,9061.0,155.7466,155.8139,155.6216,155.7755,9061.0
2022-12-16 12:25:00,161.98,162.08,161.85,161.96,10024.0,155.8043,155.9005,155.6793,155.7851,10024.0
2022-12-16 12:30:00,161.97,161.97,161.82,161.83,9058.0,155.7947,155.7947,155.6504,155.66,9058.0
2022-12-16 12:35:00,161.82,161.95,161.8,161.84,6148.0,155.6504,155.7755,155.6312,155.6697,6148.0
2022-12-16 12:40:00,161.82,161.84,161.5,161.61,7304.0,155.6504,155.6697,155.3426,155.4484,7304.0
2022-12-16 12:45:00,161.58,161.67,161.56,161.64,6446.0,155.4196,155.5061,155.4003,155.4773,6446.0
2022-12-16 12:50:00,161.68,161.68,161.43,161.43,8006.0,155.5158,155.5158,155.2753,155.2753,8006.0
2022-12-16 12:55:00,161.47,161.49,161.36,161.39,4965.0,155.3138,155.333,155.208,155.2368,4965.0
2022-12-16 13:00:00,161.45,161.6,161.41,161.51,5554.0,155.2945,155.4388,155.2561,155.3522,5554.0
2022-12-16 13:05:00,161.51,161.59,161.44,161.59,5544.0,155.3522,155.4292,155.2849,155.4292,5544.0
2022-12-16 13:10:00,161.57,161.73,161.57,161.71,5766.0,155.41,155.5638,155.41,155.5446,5766.0
2022-12-16 13:15:00,161.69,161.89,161.69,161.74,8099.0,155.5254,155.7177,155.5254,155.5735,8099.0
2022-12-16 13:20:00,161.74,161.76,161.58,161.76,3996.0,155.5735,155.5927,155.4196,155.5927,3996.0
2022-12-16 13:25:00,161.73,161.73,161.38,161.42,2493.0,155.5638,155.5638,155.2272,155.2657,2493.0
2022-12-16 13:30:00,161.31,161.54,161.29,161.49,5090.0,155.1599,155.3811,155.1406,155.333,5090.0
2022-12-16 13:35:00,161.31,161.45,161.3,161.42,3025.0,155.1599,155.2945,155.1502,155.2657,3025.0
2022-12-16 13:40:00,161.34,161.5,161.26,161.46,7208.0,155.1887,155.3426,155.1118,155.3041,7208.0
2022-12-16 13:45:00,161.47,161.51,161.38,161.39,3841.0,155.3138,155.3522,155.2272,155.2368,3841.0
2022-12-16 13:50:00,161.48,161.51,161.43,161.47,4161.0,155.3234,155.3522,155.2753,155.3138,4161.0
2022-12-16 13:55:00,161.51,161.56,161.46,161.56,5219.0,155.3522,155.4003,155.3041,155.4003,5219.0
2022-12-16 14:00:00,161.56,161.68,161.52,161.57,5083.0,155.4003,155.5158,155.3619,155.41,5083.0
2022-12-16 14:05:00,161.57,161.76,161.56,161.64,4328.0,155.41,155.5927,155.4003,155.4773,4328.0
2022-12-16 14:10:00,161.68,161.99,161.67,161.98,6729.0,155.5158,155.8139,155.5061,155.8043,6729.0
2022-12-16 14:15:00,161.98,162.06,161.93,161.96,4903.0,155.8043,155.8813,155.7562,155.7851,4903.0
2022-12-16 14:20:00,161.96,161.99,161.84,161.92,6687.0,155.7851,155.8139,155.6697,155.7466,6687.0
2022-12-16 14:25:00,161.87,161.89,161.64,161.65,4996.0,155.6985,155.7177,155.4773,155.4869,4996.0
2022-12-16 14:30:00,161.62,161.82,161.57,161.78,12704.0,155.458,155.6504,155.41,155.6119,12704.0
2022-12-16 14:35:00,161.79,162.18,161.79,162.1,7147.0,155.6216,155.9967,155.6216,155.9197,7147.0
2022-12-16 14:40:00,162.1,162.11,161.88,161.93,13130.0,155.9197,155.9294,155.7081,155.7562,13130.0
2022-12-16 14:45:00,161.92,162.04,161.87,161.99,9341.0,155.7466,155.862,155.6985,155.8139,9341.0
2022-12-16 14:50:00,161.99,162.01,161.89,161.97,16676.0,155.8139,155.8332,155.7177,155.7947,16676.0
2022-12-16 14:55:00,161.99,162.31,161.96,162.22,12803.0,155.8139,156.1217,155.7851,156.0352,12803.0
2022-12-16 15:00:00,162.16,162.17,161.85,161.86,15521.0,155.9775,155.9871,155.6793,155.6889,15521.0
2022-12-16 15:05:00,161.83,161.83,161.63,161.75,8797.0,155.66,155.66,155.4677,155.5831,8797.0
2022-12-16 15:10:00,161.77,162.11,161.71,161.99,28282.0,155.6023,155.9294,155.5446,155.8139,28282.0
2022-12-16 15:15:00,162.0,162.08,161.84,161.84,23673.0,155.8236,155.9005,155.6697,155.6697,23673.0
2022-12-16 15:20:00,161.81,162.15,161.77,162.15,7610.0,155.6408,155.9678,155.6023,155.9678,7610.0
2022-12-16 15:25:00,162.15,162.22,161.99,162.12,9683.0,155.9678,156.0352,155.8139,155.939,9683.0
2022-12-16 15:30:00,162.11,162.4,162.11,162.32,7564.0,155.9294,156.2083,155.9294,156.1314,7564.0
2022-12-16 15:35:00,162.31,162.4,162.19,162.19,8663.0,156.1217,156.2083,156.0063,156.0063,8663.0
2022-12-16 15:40:00,162.12,162.24,162.07,162.07,11583.0,155.939,156.0544,155.8909,155.8909,11583.0
2022-12-16 15:45:00,162.04,162.38,162.0,162.21,28507.0,155.862,156.1891,155.8236,156.0255,28507.0
2022-12-16 15:50:00,162.26,162.29,161.72,162.04,48821.0,156.0736,156.1025,155.5542,155.862,48821.0
2022-12-16 15:55:00,162.08,162.37,161.72,161.75,120035.0,155.9005,156.1794,155.5542,155.5831,120035.0
2022-12-19 09:30:00,160.12,160.47,158.75,158.81,77481.0,154.0152,154.3519,152.6975,152.7552,77481.0
2022-12-19 09:35:00,158.72,158.89,158.01,158.12,32268.0,152.6686,152.8321,151.9857,152.0915,32268.0
2022-12-19 09:40:00,158.15,158.23,157.62,157.87,35410.0,152.1203,152.1973,151.6105,151.851,35410.0
2022-12-19 09:45:00,157.9,158.72,157.84,158.06,34722.0,151.8799,152.6686,151.8222,152.0338,34722.0
2022-12-19 09:50:00,158.06,158.42,157.98,158.01,15412.0,152.0338,152.38,151.9568,151.9857,15412.0
2022-12-19 09:55:00,158.03,158.65,157.91,158.49,19372.0,152.0049,152.6013,151.8895,152.4474,19372.0
2022-12-19 10:00:00,158.49,158.79,158.25,158.63,26710.0,152.4474,152.7359,152.2165,152.582,26710.0
2022-12-19 10:05:00,158.63,158.83,158.51,158.83,16833.0,152.582,152.7744,152.4666,152.7744,16833.0
2022-12-19 10:10:00,158.78,159.08,158.69,159.03,13778.0,152.7263,153.0149,152.6398,152.9668,13778.0
2022-12-19 10:15:00,159.15,159.26,158.96,159.09,15934.0,153.0822,153.188,152.8995,153.0245,15934.0
2022-12-19 10:20:00,159.12,159.37,158.96,159.08,25660.0,153.0534,153.2938,152.8995,153.0149,25660.0
2022-12-19 10:25:00,159.08,159.51,158.93,159.51,14320.0,153.0149,153.4285,152.8706,153.4285,14320.0
2022-12-19 10:30:00,159.56,159.66,159.38,159.5,17526.0,153.4766,153.5728,153.3034,153.4189,17526.0
2022-12-19 10:35:00,159.39,159.66,159.19,159.45,15109.0,153.3131,153.5728,153.1207,153.3708,15109.0
2022-12-19 10:40:00,159.41,159.75,159.4,159.74,10998.0,153.3323,153.6593,153.3227,153.6497,10998.0
2022-12-19 10:45:00,159.72,159.81,159.41,159.61,16149.0,153.6305,153.7171,153.3323,153.5247,16149.0
2022-12-19 10:50:00,159.56,159.56,158.9,158.93,14108.0,153.4766,153.4766,152.8417,152.8706,14108.0
2022-12-19 10:55:00,158.9,158.96,158.58,158.64,15312.0,152.8417,152.8995,152.5339,152.5917,15312.0
2022-12-19 11:00:00,158.64,158.64,158.42,158.46,9082.0,152.5917,152.5917,152.38,152.4185,9082.0
2022-12-19 11:05:00,158.5,158.82,158.42,158.68,11416.0,152.457,152.7648,152.38,152.6301,11416.0
2022-12-19 11:10:00,158.7,158.85,158.68,158.8,9469.0,152.6494,152.7937,152.6301,152.7456,9469.0
2022-12-19 11:15:00,158.76,159.12,158.75,159.11,18012.0,152.7071,153.0534,152.6975,153.0437,18012.0
2022-12-19 11:20:00,159.1,159.3,158.95,159.26,15639.0,153.0341,153.2265,152.8898,153.188,15639.0
2022-12-19 11:25:00,159.23,159.49,159.17,159.37,13060.0,153.1592,153.4093,153.1015,153.2938,13060.0
2022-12-19 11:30:00,159.37,159.45,159.11,159.11,15237.0,153.2938,153.3708,153.0437,153.0437,15237.0
2022-12-19 11:35:00,159.2,159.29,159.12,159.23,9256.0,153.1303,153.2169,153.0534,153.1592,9256.0
2022-12-19 11:40:00,159.27,159.3,159.08,159.16,10508.0,153.1976,153.2265,153.0149,153.0918,10508.0
2022-12-19 11:45:00,159.18,159.38,159.17,159.27,10718.0,153.1111,153.3034,153.1015,153.1976,10718.0
2022-12-19 11:50:00,159.27,159.39,159.22,159.34,11435.0,153.1976,153.3131,153.1495,153.265,11435.0
2022-12-19 11:55:00,159.34,159.41,159.16,159.26,12319.0,153.265,153.3323,153.0918,153.188,12319.0
2022-12-19 12:00:00,159.27,159.45,159.27,159.4,5974.0,153.1976,153.3708,153.1976,153.3227,5974.0
2022-12-19 12:05:00,159.48,159.62,159.48,159.56,5302.0,153.3996,153.5343,153.3996,153.4766,5302.0
2022-12-19 12:10:00,159.56,159.56,159.37,159.47,7706.0,153.4766,153.4766,153.2938,153.39,7706.0
2022-12-19 12:15:00,159.52,159.56,159.45,159.47,4268.0,153.4381,153.4766,153.3708,153.39,4268.0
2022-12-19 12:20:00,159.47,159.59,159.31,159.35,7360.0,153.39,153.5054,153.2361,153.2746,7360.0
2022-12-19 12:25:00,159.34,159.35,159.17,159.18,7043.0,153.265,153.2746,153.1015,153.1111,7043.0
2022-12-19 12:30:00,159.17,159.17,158.95,158.95,10193.0,153.1015,153.1015,152.8898,152.8898,10193.0
2022-12-19 12:35:00,158.96,159.07,158.96,159.02,7044.0,152.8995,153.0053,152.8995,152.9572,7044.0
2022-12-19 12:40:00,159.04,159.14,159.0,159.11,6073.0,152.9764,153.0726,152.9379,153.0437,6073.0
2022-12-19 12:45:00,159.11,159.27,154.43,159.23,26768.0,153.0437,153.1976,148.5422,153.1592,26768.0
2022-12-19 12:50:00,159.21,159.3,158.85,158.85,5474.0,153.1399,153.2265,152.7937,152.7937,5474.0
2022-12-19 12:55:00,158.85,159.08,158.77,158.85,7239.0,152.7937,153.0149,152.7167,152.7937,7239.0
2022-12-19 13:00:00,158.88,158.96,158.81,158.92,6691.0,152.8225,152.8995,152.7552,152.861,6691.0
2022-12-19 13:05:00,158.88,158.95,158.63,158.64,5770.0,152.8225,152.8898,152.582,152.5917,5770.0
2022-12-19 13:10:00,158.67,158.67,158.46,158.59,7355.0,152.6205,152.6205,152.4185,152.5436,7355.0
2022-12-19 13:15:00,158.62,158.62,158.47,158.52,7581.0,152.5724,152.5724,152.4281,152.4762,7581.0
2022-12-19 13:20:00,158.56,158.67,158.56,158.62,6112.0,152.5147,152.6205,152.5147,152.5724,6112.0
2022-12-19 13:25:00,158.62,158.79,158.59,158.67,9516.0,152.5724,152.7359,152.5436,152.6205,9516.0
2022-12-19 13:30:00,158.69,158.84,158.68,158.69,5493.0,152.6398,152.784,152.6301,152.6398,5493.0
2022-12-19 13:35:00,158.69,158.72,158.5,158.56,21666.0,152.6398,152.6686,152.457,152.5147,21666.0
2022-12-19 13:40:00,158.6,158.61,158.33,158.35,4763.0,152.5532,152.5628,152.2935,152.3127,4763.0
2022-12-19 13:45:00,158.35,158.36,157.9,158.05,19102.0,152.3127,152.3223,151.8799,152.0242,19102.0
2022-12-19 13:50:00,158.07,158.3,158.07,158.25,5962.0,152.0434,152.2646,152.0434,152.2165,5962.0
2022-12-19 13:55:00,158.25,158.25,158.05,158.06,7005.0,152.2165,152.2165,152.0242,152.0338,7005.0
2022-12-19 14:00:00,158.09,158.11,157.7,157.77,8649.0,152.0626,152.0819,151.6875,151.7548,8649.0
2022-12-19 14:05:00,157.76,158.01,157.74,157.97,9442.0,151.7452,151.9857,151.726,151.9472,9442.0
2022-12-19 14:10:00,157.93,158.04,157.78,157.78,9399.0,151.9087,152.0145,151.7644,151.7644,9399.0
2022-12-19 14:15:00,157.78,157.78,157.61,157.65,10124.0,151.7644,151.7644,151.6009,151.6394,10124.0
2022-12-19 14:20:00,157.68,157.77,157.44,157.44,11881.0,151.6683,151.7548,151.4374,151.4374,11881.0
2022-12-19 14:25:00,157.44,157.5,157.34,157.41,8008.0,151.4374,151.4951,151.3412,151.4086,8008.0
2022-12-19 14:30:00,157.36,157.43,157.31,157.31,13457.0,151.3605,151.4278,151.3124,151.3124,13457.0
2022-12-19 14:35:00,157.3,157.34,157.12,157.16,11181.0,151.3027,151.3412,151.1296,151.1681,11181.0
2022-12-19 14:40:00,157.19,157.2,156.9,156.99,15650.0,151.1969,151.2066,150.918,151.0046,15650.0
2022-12-19 14:45:00,157.02,157.13,156.8,156.82,21330.0,151.0334,151.1392,150.8218,150.841,21330.0
2022-12-19 14:50:00,156.78,156.79,156.51,156.59,13531.0,150.8026,150.8122,150.5429,150.6198,13531.0
2022-12-19 14:55:00,156.59,156.7,156.55,156.67,13918.0,150.6198,150.7256,150.5813,150.6968,13918.0
2022-12-19 15:00:00,156.63,156.71,156.48,156.62,17724.0,150.6583,150.7352,150.514,150.6487,17724.0
2022-12-19 15:05:00,156.63,156.76,156.43,156.75,25651.0,150.6583,150.7833,150.4659,150.7737,25651.0
2022-12-19 15:10:00,156.75,156.82,156.72,156.72,12944.0,150.7737,150.841,150.7449,150.7449,12944.0
2022-12-19 15:15:00,156.72,156.89,156.71,156.79,12434.0,150.7449,150.9084,150.7352,150.8122,12434.0
2022-12-19 15:20:00,156.78,156.78,156.58,156.6,13368.0,150.8026,150.8026,150.6102,150.6294,13368.0
2022-12-19 15:25:00,156.59,156.71,156.45,156.49,22234.0,150.6198,150.7352,150.4852,150.5236,22234.0
2022-12-19 15:30:00,156.51,156.91,156.49,156.84,19867.0,150.5429,150.9276,150.5236,150.8603,19867.0
2022-12-19 15:35:00,156.79,157.07,156.78,156.97,22167.0,150.8122,151.0815,150.8026,150.9853,22167.0
2022-12-19 15:40:00,157.0,157.29,156.92,157.29,37768.0,151.0142,151.2931,150.9372,151.2931,37768.0
2022-12-19 15:45:00,157.29,157.58,157.25,157.58,41244.0,151.2931,151.5721,151.2547,151.5721,41244.0
2022-12-19 15:50:00,157.64,157.78,157.53,157.64,43861.0,151.6298,151.7644,151.524,151.6298,43861.0
2022-12-19 15:55:00,157.63,157.79,157.58,157.58,117119.0,151.6202,151.7741,151.5721,151.5721,117119.0
2022-12-20 09:30:00,156.85,156.86,156.16,156.35,26744.0,150.8699,150.8795,150.2062,150.389,26744.0
2022-12-20 09:35:00,156.45,156.97,156.14,156.94,14658.0,150.4852,150.9853,150.187,150.9565,14658.0
2022-12-20 09:40:00,156.95,157.07,156.6,156.9,20636.0,150.9661,151.0815,150.6294,150.918,20636.0
2022-12-20 09:45:00,156.99,157.05,156.2,156.39,16476.0,151.0046,151.0623,150.2447,150.4274,16476.0
2022-12-20 09:50:00,156.27,156.7,156.25,156.7,10190.0,150.312,150.7256,150.2928,150.7256,10190.0
2022-12-20 09:55:00,156.59,157.43,156.5,157.42,6800.0,150.6198,151.4278,150.5332,151.4182,6800.0
2022-12-20 10:00:00,157.39,157.7,157.26,157.61,14280.0,151.3893,151.6875,151.2643,151.6009,14280.0
2022-12-20 10:05:00,157.6,158.04,157.6,157.98,13621.0,151.5913,152.0145,151.5913,151.9568,13621.0
2022-12-20 10:10:00,157.99,158.11,157.85,158.08,24003.0,151.9664,152.0819,151.8318,152.053,24003.0
2022-12-20 10:15:00,158.11,158.25,157.42,157.42,25278.0,152.0819,152.2165,151.4182,151.4182,25278.0
2022-12-20 10:20:00,157.49,158.21,157.49,158.21,11434.0,151.4855,152.1781,151.4855,152.1781,11434.0
2022-12-20 10:25:00,158.24,158.26,158.03,158.25,8270.0,152.2069,152.2261,152.0049,152.2165,8270.0
2022-12-20 10:30:00,158.31,158.39,158.05,158.05,9159.0,152.2742,152.3512,152.0242,152.0242,9159.0
2022-12-20 10:35:00,158.13,158.24,158.09,158.09,7969.0,152.1011,152.2069,152.0626,152.0626,7969.0
2022-12-20 10:40:00,158.05,158.48,158.05,158.47,2751.0,152.0242,152.4378,152.0242,152.4281,2751.0
2022-12-20 10:45:00,158.44,158.55,158.29,158.5,15468.0,152.3993,152.5051,152.255,152.457,15468.0
2022-12-20 10:50:00,158.49,158.54,158.36,158.54,16529.0,152.4474,152.4955,152.3223,152.4955,16529.0
2022-12-20 10:55:00,158.49,158.61,158.23,158.31,4181.0,152.4474,152.5628,152.1973,152.2742,4181.0
2022-12-20 11:00:00,158.31,158.31,157.96,157.96,5807.0,152.2742,152.2742,151.9376,151.9376,5807.0
2022-12-20 11:05:00,157.89,157.97,157.75,157.97,3493.0,151.8703,151.9472,151.7356,151.9472,3493.0
2022-12-20 11:10:00,158.01,158.14,157.86,158.13,9576.0,151.9857,152.1107,151.8414,152.1011,9576.0
2022-12-20 11:15:00,158.04,158.05,157.71,157.75,3847.0,152.0145,152.0242,151.6971,151.7356,3847.0
2022-12-20 11:20:00,157.81,157.83,157.73,157.74,3517.0,151.7933,151.8125,151.7164,151.726,3517.0
2022-12-20 11:25:00,157.71,157.8,157.37,157.53,11547.0,151.6971,151.7837,151.3701,151.524,11547.0
2022-12-20 11:30:00,157.52,157.59,157.45,157.57,7486.0,151.5144,151.5817,151.447,151.5625,7486.0
2022-12-20 11:35:00,157.61,157.64,157.5,157.56,4291.0,151.6009,151.6298,151.4951,151.5528,4291.0
2022-12-20 11:40:00,157.59,157.64,157.38,157.55,7167.0,151.5817,151.6298,151.3797,151.5432,7167.0
2022-12-20 11:45:00,157.58,157.65,157.52,157.65,2785.0,151.5721,151.6394,151.5144,151.6394,2785.0
2022-12-20 11:50:00,157.57,157.57,157.43,157.51,4715.0,151.5625,151.5625,151.4278,151.5047,4715.0
2022-12-20 11:55:00,157.48,157.7,157.39,157.7,6273.0,151.4759,151.6875,151.3893,151.6875,6273.0
2022-12-20 12:00:00,157.68,157.77,157.64,157.65,3878.0,151.6683,151.7548,151.6298,151.6394,3878.0
2022-12-20 12:05:00,157.67,157.67,157.59,157.6,2575.0,151.6586,151.6586,151.5817,151.5913,2575.0
2022-12-20 12:10:00,157.58,157.76,157.47,157.51,5545.0,151.5721,151.7452,151.4663,151.5047,5545.0
2022-12-20 12:15:00,157.54,157.57,157.44,157.52,2235.0,151.5336,151.5625,151.4374,151.5144,2235.0
2022-12-20 12:20:00,157.51,157.6,157.46,157.52,3344.0,151.5047,151.5913,151.4566,151.5144,3344.0
2022-12-20 12:25:00,157.52,157.7,157.52,157.66,4397.0,151.5144,151.6875,151.5144,151.649,4397.0
2022-12-20 12:30:00,157.63,157.69,157.56,157.65,6384.0,151.6202,151.6779,151.5528,151.6394,6384.0
2022-12-20 12:35:00,157.63,157.63,157.45,157.55,3351.0,151.6202,151.6202,151.447,151.5432,3351.0
2022-12-20 12:40:00,157.57,157.79,157.49,157.68,7065.0,151.5625,151.7741,151.4855,151.6683,7065.0
2022-12-20 12:45:00,157.64,157.87,157.63,157.83,5143.0,151.6298,151.851,151.6202,151.8125,5143.0
2022-12-20 12:50:00,157.83,157.86,157.76,157.84,5790.0,151.8125,151.8414,151.7452,151.8222,5790.0
2022-12-20 12:55:00,157.82,157.9,157.69,157.78,3576.0,151.8029,151.8799,151.6779,151.7644,3576.0
2022-12-20 13:00:00,157.82,157.99,157.8,157.85,6675.0,151.8029,151.9664,151.7837,151.8318,6675.0
2022-12-20 13:05:00,157.78,157.83,157.66,157.66,7824.0,151.7644,151.8125,151.649,151.649,7824.0
2022-12-20 13:10:00,157.68,157.69,157.55,157.69,5247.0,151.6683,151.6779,151.5432,151.6779,5247.0
2022-12-20 13:15:00,157.73,157.96,157.73,157.89,25512.0,151.7164,151.9376,151.7164,151.8703,25512.0
2022-12-20 13:20:00,157.86,158.11,157.86,157.99,4683.0,151.8414,152.0819,151.8414,151.9664,4683.0
2022-12-20 13:25:00,157.98,158.15,157.98,158.01,5390.0,151.9568,152.1203,151.9568,151.9857,5390.0
2022-12-20 13:30:00,158.01,158.22,157.98,158.13,3627.0,151.9857,152.1877,151.9568,152.1011,3627.0
2022-12-20 13:35:00,158.18,158.31,158.1,158.24,6265.0,152.1492,152.2742,152.0722,152.2069,6265.0
2022-12-20 13:40:00,158.28,158.33,158.19,158.26,4362.0,152.2454,152.2935,152.1588,152.2261,4362.0
2022-12-20 13:45:00,158.35,158.35,158.1,158.1,4697.0,152.3127,152.3127,152.0722,152.0722,4697.0
2022-12-20 13:50:00,158.12,158.12,157.92,158.0,4601.0,152.0915,152.0915,151.8991,151.9761,4601.0
2022-12-20 13:55:00,158.01,158.01,157.8,157.82,3317.0,151.9857,151.9857,151.7837,151.8029,3317.0
2022-12-20 14:00:00,157.84,158.03,157.77,157.95,5708.0,151.8222,152.0049,151.7548,151.928,5708.0
2022-12-20 14:05:00,157.98,158.14,157.94,158.12,9291.0,151.9568,152.1107,151.9183,152.0915,9291.0
2022-12-20 14:10:00,158.16,158.22,158.07,158.17,6769.0,152.13,152.1877,152.0434,152.1396,6769.0
2022-12-20 14:15:00,158.14,158.16,158.05,158.05,3978.0,152.1107,152.13,152.0242,152.0242,3978.0
2022-12-20 14:20:00,157.99,158.1,157.96,158.04,5794.0,151.9664,152.0722,151.9376,152.0145,5794.0
2022-12-20 14:25:00,158.04,158.12,158.03,158.1,2916.0,152.0145,152.0915,152.0049,152.0722,2916.0
2022-12-20 14:30:00,158.07,158.08,157.93,157.97,5652.0,152.0434,152.053,151.9087,151.9472,5652.0
2022-12-20 14:35:00,157.98,157.98,157.73,157.85,6301.0,151.9568,151.9568,151.7164,151.8318,6301.0
2022-12-20 14:40:00,157.88,157.9,157.74,157.82,2109.0,151.8606,151.8799,151.726,151.8029,2109.0
2022-12-20 14:45:00,157.81,157.81,157.76,157.79,3519.0,151.7933,151.7933,151.7452,151.7741,3519.0
2022-12-20 14:50:00,157.81,157.88,157.71,157.83,3907.0,151.7933,151.8606,151.6971,151.8125,3907.0
2022-12-20 14:55:00,157.85,157.86,157.75,157.85,5639.0,151.8318,151.8414,151.7356,151.8318,5639.0
2022-12-20 15:00:00,157.81,157.81,157.59,157.59,3854.0,151.7933,151.7933,151.5817,151.5817,3854.0
2022-12-20 15:05:00,157.61,157.65,157.48,157.65,5793.0,151.6009,151.6394,151.4759,151.6394,5793.0
2022-12-20 15:10:00,157.61,157.78,157.59,157.7,3425.0,151.6009,151.7644,151.5817,151.6875,3425.0
2022-12-20 15:15:00,157.76,157.79,157.69,157.7,4566.0,151.7452,151.7741,151.6779,151.6875,4566.0
2022-12-20 15:20:00,157.7,157.84,157.66,157.79,5883.0,151.6875,151.8222,151.649,151.7741,5883.0
2022-12-20 15:25:00,157.8,158.0,157.78,157.98,6912.0,151.7837,151.9761,151.7644,151.9568,6912.0
2022-12-20 15:30:00,157.97,158.07,157.93,158.05,6602.0,151.9472,152.0434,151.9087,152.0242,6602.0
2022-12-20 15:35:00,158.06,158.25,158.02,158.25,11604.0,152.0338,152.2165,151.9953,152.2165,11604.0
2022-12-20 15:40:00,158.24,158.25,158.13,158.22,14214.0,152.2069,152.2165,152.1011,152.1877,14214.0
2022-12-20 15:45:00,158.21,158.22,157.78,157.81,24988.0,152.1781,152.1877,151.7644,151.7933,24988.0
2022-12-20 15:50:00,157.79,158.1,157.72,157.89,33222.0,151.7741,152.0722,151.7067,151.8703,33222.0
2022-12-20 15:55:00,157.88,157.98,157.68,157.79,66779.0,151.8606,151.9568,151.6683,151.7741,66779.0
2022-12-21 09:30:00,158.84,159.05,158.66,158.84,37797.0,152.784,152.986,152.6109,152.784,37797.0
2022-12-21 09:35:00,158.84,158.99,158.02,158.45,6966.0,152.784,152.9283,151.9953,152.4089,6966.0
2022-12-21 09:40:00,158.44,158.62,158.26,158.49,9399.0,152.3993,152.5724,152.2261,152.4474,9399.0
2022-12-21 09:45:00,158.59,158.68,158.38,158.68,13143.0,152.5436,152.6301,152.3416,152.6301,13143.0
2022-12-21 09:50:00,158.6,158.87,158.54,158.59,15189.0,152.5532,152.8129,152.4955,152.5436,15189.0
2022-12-21 09:55:00,158.59,158.86,158.57,158.85,3296.0,152.5436,152.8033,152.5243,152.7937,3296.0
2022-12-21 10:00:00,158.89,159.28,158.89,159.13,8281.0,152.8321,153.2073,152.8321,153.063,8281.0
2022-12-21 10:05:00,159.15,159.39,159.02,159.3,5894.0,153.0822,153.3131,152.9572,153.2265,5894.0
2022-12-21 10:10:00,159.37,159.48,159.15,159.2,7064.0,153.2938,153.3996,153.0822,153.1303,7064.0
2022-12-21 10:15:00,159.26,159.29,159.07,159.11,4893.0,153.188,153.2169,153.0053,153.0437,4893.0
2022-12-21 10:20:00,159.13,159.34,159.07,159.28,4956.0,153.063,153.265,153.0053,153.2073,4956.0
2022-12-21 10:25:00,159.28,159.34,159.24,159.28,5780.0,153.2073,153.265,153.1688,153.2073,5780.0
2022-12-21 10:30:00,159.34,159.64,159.33,159.44,7029.0,153.265,153.5535,153.2554,153.3612,7029.0
2022-12-21 10:35:00,159.39,159.47,159.22,159.26,22603.0,153.3131,153.39,153.1495,153.188,22603.0
2022-12-21 10:40:00,159.23,159.43,159.14,159.42,12029.0,153.1592,153.3515,153.0726,153.3419,12029.0
2022-12-21 10:45:00,159.45,159.54,159.24,159.4,8615.0,153.3708,153.4573,153.1688,153.3227,8615.0
2022-12-21 10:50:00,159.41,159.52,159.26,159.43,7325.0,153.3323,153.4381,153.188,153.3515,7325.0
2022-12-21 10:55:00,159.42,159.51,159.16,159.22,5473.0,153.3419,153.4285,153.0918,153.1495,5473.0
2022-12-21 11:00:00,159.24,159.55,159.22,159.55,7105.0,153.1688,153.467,153.1495,153.467,7105.0
2022-12-21 11:05:00,159.57,159.63,159.38,159.45,7756.0,153.4862,153.5439,153.3034,153.3708,7756.0
2022-12-21 11:10:00,159.45,159.65,159.45,159.49,5756.0,153.3708,153.5632,153.3708,153.4093,5756.0
2022-12-21 11:15:00,159.51,159.63,159.42,159.53,6743.0,153.4285,153.5439,153.3419,153.4477,6743.0
2022-12-21 11:20:00,159.56,159.64,159.52,159.53,5868.0,153.4766,153.5535,153.4381,153.4477,5868.0
2022-12-21 11:25:00,159.54,159.64,159.47,159.54,5296.0,153.4573,153.5535,153.39,153.4573,5296.0
2022-12-21 11:30:00,159.56,159.67,159.54,159.62,5492.0,153.4766,153.5824,153.4573,153.5343,5492.0
2022-12-21 11:35:00,159.61,159.63,159.49,159.63,6268.0,153.5247,153.5439,153.4093,153.5439,6268.0
2022-12-21 11:40:00,159.63,159.63,159.56,159.61,9474.0,153.5439,153.5439,153.4766,153.5247,9474.0
2022-12-21 11:45:00,159.61,159.62,159.43,159.48,15562.0,153.5247,153.5343,153.3515,153.3996,15562.0
2022-12-21 11:50:00,159.5,159.66,159.45,159.56,8615.0,153.4189,153.5728,153.3708,153.4766,8615.0
2022-12-21 11:55:00,159.55,159.59,159.45,159.45,6666.0,153.467,153.5054,153.3708,153.3708,6666.0
2022-12-21 12:00:00,159.48,159.51,159.38,159.49,8290.0,153.3996,153.4285,153.3034,153.4093,8290.0
2022-12-21 12:05:00,159.53,159.66,159.5,159.52,7862.0,153.4477,153.5728,153.4189,153.4381,7862.0
2022-12-21 12:10:00,159.55,159.65,159.52,159.65,5714.0,153.467,153.5632,153.4381,153.5632,5714.0
2022-12-21 12:15:00,159.6,159.71,159.6,159.69,6458.0,153.5151,153.6209,153.5151,153.6016,6458.0
2022-12-21 12:20:00,159.66,159.87,159.64,159.79,5953.0,153.5728,153.7748,153.5535,153.6978,5953.0
2022-12-21 12:25:00,159.81,159.81,159.65,159.75,5397.0,153.7171,153.7171,153.5632,153.6593,5397.0
2022-12-21 12:30:00,159.71,159.71,159.61,159.66,7573.0,153.6209,153.6209,153.5247,153.5728,7573.0
2022-12-21 12:35:00,159.63,159.65,159.5,159.51,3316.0,153.5439,153.5632,153.4189,153.4285,3316.0
2022-12-21 12:40:00,159.51,159.6,159.39,159.6,6112.0,153.4285,153.5151,153.3131,153.5151,6112.0
2022-12-21 12:45:00,159.61,159.67,159.56,159.66,3406.0,153.5247,153.5824,153.4766,153.5728,3406.0
2022-12-21 12:50:00,159.66,159.68,159.52,159.61,5359.0,153.5728,153.592,153.4381,153.5247,5359.0
2022-12-21 12:55:00,159.58,159.82,159.57,159.82,3134.0,153.4958,153.7267,153.4862,153.7267,3134.0
2022-12-21 13:00:00,159.84,159.84,159.68,159.81,3138.0,153.7459,153.7459,153.592,153.7171,3138.0
2022-12-21 13:05:00,159.79,159.85,159.77,159.85,5092.0,153.6978,153.7555,153.6786,153.7555,5092.0
2022-12-21 13:10:00,159.81,159.81,159.55,159.55,3172.0,153.7171,153.7171,153.467,153.467,3172.0
2022-12-21 13:15:00,159.59,159.59,159.5,159.54,4349.0,153.5054,153.5054,153.4189,153.4573,4349.0
2022-12-21 13:20:00,159.56,159.57,159.31,159.31,3531.0,153.4766,153.4862,153.2361,153.2361,3531.0
2022-12-21 13:25:00,159.31,159.34,159.21,159.31,4122.0,153.2361,153.265,153.1399,153.2361,4122.0
2022-12-21 13:30:00,159.34,159.47,159.34,159.46,4955.0,153.265,153.39,153.265,153.3804,4955.0
2022-12-21 13:35:00,159.41,159.52,159.41,159.46,5860.0,153.3323,153.4381,153.3323,153.3804,5860.0
2022-12-21 13:40:00,159.46,159.64,159.4,159.6,11642.0,153.3804,153.5535,153.3227,153.5151,11642.0
2022-12-21 13:45:00,159.67,159.7,159.52,159.61,4541.0,153.5824,153.6112,153.4381,153.5247,4541.0
2022-12-21 13:50:00,159.61,159.62,159.5,159.53,5683.0,153.5247,153.5343,153.4189,153.4477,5683.0
2022-12-21 13:55:00,159.5,159.58,159.45,159.58,4622.0,153.4189,153.4958,153.3708,153.4958,4622.0
2022-12-21 14:00:00,159.58,159.72,159.57,159.66,8365.0,153.4958,153.6305,153.4862,153.5728,8365.0
2022-12-21 14:05:00,159.69,159.81,159.64,159.69,7040.0,153.6016,153.7171,153.5535,153.6016,7040.0
2022-12-21 14:10:00,159.68,159.74,159.64,159.64,5562.0,153.592,153.6497,153.5535,153.5535,5562.0
2022-12-21 14:15:00,159.63,159.69,159.53,159.53,4637.0,153.5439,153.6016,153.4477,153.4477,4637.0
2022-12-21 14:20:00,159.57,159.58,159.47,159.47,7620.0,153.4862,153.4958,153.39,153.39,7620.0
2022-12-21 14:25:00,159.47,159.48,159.25,159.25,3365.0,153.39,153.3996,153.1784,153.1784,3365.0
2022-12-21 14:30:00,159.29,159.34,159.2,159.34,3677.0,153.2169,153.265,153.1303,153.265,3677.0
2022-12-21 14:35:00,159.34,159.34,159.19,159.29,6132.0,153.265,153.265,153.1207,153.2169,6132.0
2022-12-21 14:40:00,159.3,159.3,159.18,159.27,8293.0,153.2265,153.2265,153.1111,153.1976,8293.0
2022-12-21 14:45:00,159.28,159.29,159.15,159.15,4214.0,153.2073,153.2169,153.0822,153.0822,4214.0
2022-12-21 14:50:00,159.15,159.18,159.07,159.16,6719.0,153.0822,153.1111,153.0053,153.0918,6719.0
2022-12-21 14:55:00,159.17,159.28,159.09,159.27,5381.0,153.1015,153.2073,153.0245,153.1976,5381.0
2022-12-21 15:00:00,159.23,159.43,159.23,159.41,3572.0,153.1592,153.3515,153.1592,153.3323,3572.0
2022-12-21 15:05:00,159.39,159.39,159.2,159.2,3396.0,153.3131,153.3131,153.1303,153.1303,3396.0
2022-12-21 15:10:00,159.2,159.28,159.16,159.26,6697.0,153.1303,153.2073,153.0918,153.188,6697.0
2022-12-21 15:15:00,159.27,159.33,159.22,159.25,4950.0,153.1976,153.2554,153.1495,153.1784,4950.0
2022-12-21 15:20:00,159.24,159.32,159.16,159.3,7424.0,153.1688,153.2457,153.0918,153.2265,7424.0
2022-12-21 15:25:00,159.28,159.3,159.09,159.11,4108.0,153.2073,153.2265,153.0245,153.0437,4108.0
2022-12-21 15:30:00,159.1,159.27,159.05,159.24,12189.0,153.0341,153.1976,152.986,153.1688,12189.0
2022-12-21 15:35:00,159.2,159.34,159.19,159.32,10602.0,153.1303,153.265,153.1207,153.2457,10602.0
2022-12-21 15:40:00,159.32,159.33,159.12,159.15,12832.0,153.2457,153.2554,153.0534,153.0822,12832.0
2022-12-21 15:45:00,159.15,159.35,159.12,159.35,31309.0,153.0822,153.2746,153.0534,153.2746,31309.0
2022-12-21 15:50:00,159.34,159.34,159.02,159.1,42432.0,153.265,153.265,152.9572,153.0341,42432.0
2022-12-21 15:55:00,159.1,159.33,159.1,159.27,107363.0,153.0341,153.2554,153.0341,153.1976,107363.0
2022-12-22 09:30:00,158.6,158.93,158.46,158.73,25827.0,152.5532,152.8706,152.4185,152.6782,25827.0
2022-12-22 09:35:00,158.71,159.17,158.52,158.59,9844.0,152.659,153.1015,152.4762,152.5436,9844.0
2022-12-22 09:40:00,158.53,158.58,157.92,158.17,18028.0,152.4859,152.5339,151.8991,152.1396,18028.0
2022-12-22 09:45:00,158.15,158.64,158.09,158.54,21634.0,152.1203,152.5917,152.0626,152.4955,21634.0
2022-12-22 09:50:00,158.59,158.71,158.51,158.61,12933.0,152.5436,152.659,152.4666,152.5628,12933.0
2022-12-22 09:55:00,158.76,159.07,158.63,158.66,15590.0,152.7071,153.0053,152.582,152.6109,15590.0
2022-12-22 10:00:00,158.63,158.74,158.53,158.58,8706.0,152.582,152.6878,152.4859,152.5339,8706.0
2022-12-22 10:05:00,158.62,158.99,158.6,158.61,9460.0,152.5724,152.9283,152.5532,152.5628,9460.0
2022-12-22 10:10:00,158.66,158.78,158.46,158.77,9811.0,152.6109,152.7263,152.4185,152.7167,9811.0
2022-12-22 10:15:00,158.78,158.78,158.63,158.72,4275.0,152.7263,152.7263,152.582,152.6686,4275.0
2022-12-22 10:20:00,158.76,158.85,158.66,158.7,6197.0,152.7071,152.7937,152.6109,152.6494,6197.0
2022-12-22 10:25:00,158.68,158.76,158.64,158.7,6578.0,152.6301,152.7071,152.5917,152.6494,6578.0
2022-12-22 10:30:00,158.67,158.82,158.58,158.64,17161.0,152.6205,152.7648,152.5339,152.5917,17161.0
2022-12-22 10:35:00,158.6,158.64,158.53,158.59,16289.0,152.5532,152.5917,152.4859,152.5436,16289.0
2022-12-22 10:40:00,158.59,158.7,158.51,158.55,8129.0,152.5436,152.6494,152.4666,152.5051,8129.0
2022-12-22 10:45:00,158.55,158.86,158.55,158.78,4222.0,152.5051,152.8033,152.5051,152.7263,4222.0
2022-12-22 10:50:00,158.76,158.91,158.7,158.75,5570.0,152.7071,152.8514,152.6494,152.6975,5570.0
2022-12-22 10:55:00,158.72,158.73,158.5,158.54,10086.0,152.6686,152.6782,152.457,152.4955,10086.0
2022-12-22 11:00:00,158.51,158.52,158.3,158.45,7233.0,152.4666,152.4762,152.2646,152.4089,7233.0
2022-12-22 11:05:00,158.46,158.54,158.36,158.37,5682.0,152.4185,152.4955,152.3223,152.332,5682.0
2022-12-22 11:10:00,158.36,158.45,158.24,158.42,5094.0,152.3223,152.4089,152.2069,152.38,5094.0
2022-12-22 11:15:00,158.42,158.53,158.33,158.44,5638.0,152.38,152.4859,152.2935,152.3993,5638.0
2022-12-22 11:20:00,158.37,158.47,158.33,158.39,8778.0,152.332,152.4281,152.2935,152.3512,8778.0
2022-12-22 11:25:00,158.34,158.38,158.15,158.26,5877.0,152.3031,152.3416,152.1203,152.2261,5877.0
2022-12-22 11:30:00,158.28,158.36,158.25,158.27,5351.0,152.2454,152.3223,152.2165,152.2358,5351.0
2022-12-22 11:35:00,158.28,158.36,158.13,158.13,5378.0,152.2454,152.3223,152.1011,152.1011,5378.0
2022-12-22 11:40:00,158.13,158.13,157.99,158.04,7591.0,152.1011,152.1011,151.9664,152.0145,7591.0
2022-12-22 11:45:00,157.98,157.98,157.83,157.88,4381.0,151.9568,151.9568,151.8125,151.8606,4381.0
2022-12-22 11:50:00,157.88,158.02,157.87,158.02,5025.0,151.8606,151.9953,151.851,151.9953,5025.0
2022-12-22 11:55:00,158.02,158.13,158.02,158.09,5720.0,151.9953,152.1011,151.9953,152.0626,5720.0
2022-12-22 12:00:00,158.1,158.18,158.01,158.03,5000.0,152.0722,152.1492,151.9857,152.0049,5000.0
2022-12-22 12:05:00,158.0,158.12,157.99,158.12,4109.0,151.9761,152.0915,151.9664,152.0915,4109.0
2022-12-22 12:10:00,158.1,158.14,157.97,158.01,4428.0,152.0722,152.1107,151.9472,151.9857,4428.0
2022-12-22 12:15:00,157.98,157.98,157.82,157.89,4294.0,151.9568,151.9568,151.8029,151.8703,4294.0
2022-12-22 12:20:00,157.84,157.84,157.68,157.68,5060.0,151.8222,151.8222,151.6683,151.6683,5060.0
2022-12-22 12:25:00,157.64,157.64,157.39,157.41,4240.0,151.6298,151.6298,151.3893,151.4086,4240.0
2022-12-22 12:30:00,157.39,157.45,157.24,157.24,6360.0,151.3893,151.447,151.245,151.245,6360.0
2022-12-22 12:35:00,157.26,157.32,157.22,157.23,4736.0,151.2643,151.322,151.2258,151.2354,4736.0
2022-12-22 12:40:00,157.21,157.28,157.12,157.12,5685.0,151.2162,151.2835,151.1296,151.1296,5685.0
2022-12-22 12:45:00,157.15,157.22,157.09,157.15,6931.0,151.1585,151.2258,151.1008,151.1585,6931.0
2022-12-22 12:50:00,157.17,157.26,157.11,157.16,5566.0,151.1777,151.2643,151.12,151.1681,5566.0
2022-12-22 12:55:00,157.17,157.24,157.12,157.17,6940.0,151.1777,151.245,151.1296,151.1777,6940.0
2022-12-22 13:00:00,157.21,157.21,156.84,156.84,4471.0,151.2162,151.2162,150.8603,150.8603,4471.0
2022-12-22 13:05:00,156.85,156.87,156.65,156.71,6750.0,150.8699,150.8891,150.6775,150.7352,6750.0
2022-12-22 13:10:00,156.77,157.04,156.77,157.0,4024.0,150.793,151.0527,150.793,151.0142,4024.0
2022-12-22 13:15:00,156.99,156.99,156.84,156.91,3296.0,151.0046,151.0046,150.8603,150.9276,3296.0
2022-12-22 13:20:00,156.87,156.89,156.72,156.75,4310.0,150.8891,150.9084,150.7449,150.7737,4310.0
2022-12-22 13:25:00,156.74,156.76,156.64,156.7,4777.0,150.7641,150.7833,150.6679,150.7256,4777.0
2022-12-22 13:30:00,156.7,156.7,156.28,156.4,7204.0,150.7256,150.7256,150.3216,150.4371,7204.0
2022-12-22 13:35:00,156.38,156.41,156.22,156.37,8048.0,150.4178,150.4467,150.2639,150.4082,8048.0
2022-12-22 13:40:00,156.4,156.46,156.3,156.46,4584.0,150.4371,150.4948,150.3409,150.4948,4584.0
2022-12-22 13:45:00,156.46,156.52,156.33,156.37,10101.0,150.4948,150.5525,150.3697,150.4082,10101.0
2022-12-22 13:50:00,156.38,156.38,156.15,156.25,5205.0,150.4178,150.4178,150.1966,150.2928,5205.0
2022-12-22 13:55:00,156.25,156.26,156.17,156.26,6350.0,150.2928,150.3024,150.2158,150.3024,6350.0
2022-12-22 14:00:00,156.27,156.44,156.23,156.27,6317.0,150.312,150.4755,150.2735,150.312,6317.0
2022-12-22 14:05:00,156.31,156.45,156.29,156.36,6874.0,150.3505,150.4852,150.3313,150.3986,6874.0
2022-12-22 14:10:00,156.34,156.75,156.33,156.7,2645.0,150.3794,150.7737,150.3697,150.7256,2645.0
2022-12-22 14:15:00,156.68,156.68,156.56,156.56,3202.0,150.7064,150.7064,150.591,150.591,3202.0
2022-12-22 14:20:00,156.56,156.71,156.43,156.71,3131.0,150.591,150.7352,150.4659,150.7352,3131.0
2022-12-22 14:25:00,156.7,156.84,156.62,156.84,3292.0,150.7256,150.8603,150.6487,150.8603,3292.0
2022-12-22 14:30:00,156.82,156.98,156.77,156.93,3305.0,150.841,150.9949,150.793,150.9469,3305.0
2022-12-22 14:35:00,156.95,156.98,156.72,156.78,3592.0,150.9661,150.9949,150.7449,150.8026,3592.0
2022-12-22 14:40:00,156.77,156.8,156.51,156.54,2260.0,150.793,150.8218,150.5429,150.5717,2260.0
2022-12-22 14:45:00,156.61,156.76,156.59,156.76,1503.0,150.6391,150.7833,150.6198,150.7833,1503.0
2022-12-22 14:50:00,156.78,156.93,156.75,156.86,4081.0,150.8026,150.9469,150.7737,150.8795,4081.0
2022-12-22 14:55:00,156.95,157.15,156.95,157.09,3123.0,150.9661,151.1585,150.9661,151.1008,3123.0
2022-12-22 15:00:00,157.2,157.28,157.11,157.16,7682.0,151.2066,151.2835,151.12,151.1681,7682.0
2022-12-22 15:05:00,157.2,157.3,157.11,157.29,3581.0,151.2066,151.3027,151.12,151.2931,3581.0
2022-12-22 15:10:00,157.29,157.3,157.11,157.11,3272.0,151.2931,151.3027,151.12,151.12,3272.0
2022-12-22 15:15:00,157.15,157.3,157.15,157.3,3343.0,151.1585,151.3027,151.1585,151.3027,3343.0
2022-12-22 15:20:00,157.27,157.5,157.27,157.49,2985.0,151.2739,151.4951,151.2739,151.4855,2985.0
2022-12-22 15:25:00,157.53,157.62,157.42,157.57,6432.0,151.524,151.6105,151.4182,151.5625,6432.0
2022-12-22 15:30:00,157.64,157.72,157.44,157.44,5557.0,151.6298,151.7067,151.4374,151.4374,5557.0
2022-12-22 15:35:00,157.47,157.49,157.2,157.3,2841.0,151.4663,151.4855,151.2066,151.3027,2841.0
2022-12-22 15:40:00,157.31,157.31,157.14,157.19,6220.0,151.3124,151.3124,151.1488,151.1969,6220.0
2022-12-22 15:45:00,157.12,157.26,157.05,157.23,8578.0,151.1296,151.2643,151.0623,151.2354,8578.0
2022-12-22 15:50:00,157.28,157.61,157.28,157.52,13868.0,151.2835,151.6009,151.2835,151.5144,13868.0
2022-12-22 15:55:00,157.54,157.75,157.5,157.74,45675.0,151.5336,151.7356,151.4951,151.726,45675.0
2022-12-23 09:30:00,157.43,157.93,157.43,157.68,15064.0,151.4278,151.9087,151.4278,151.6683,15064.0
2022-12-23 09:35:00,157.47,157.47,156.98,157.19,2176.0,151.4663,151.4663,150.9949,151.1969,2176.0
2022-12-23 09:40:00,157.18,157.77,157.08,157.71,4918.0,151.1873,151.7548,151.0911,151.6971,4918.0
2022-12-23 09:45:00,157.74,157.74,157.42,157.5,2386.0,151.726,151.726,151.4182,151.4951,2386.0
2022-12-23 09:50:00,157.48,157.51,157.36,157.45,2265.0,151.4759,151.5047,151.3605,151.447,2265.0
2022-12-23 09:55:00,157.41,157.45,157.3,157.35,3584.0,151.4086,151.447,151.3027,151.3508,3584.0
2022-12-23 10:00:00,157.58,157.84,157.49,157.79,6332.0,151.5721,151.8222,151.4855,151.7741,6332.0
2022-12-23 10:05:00,157.8,157.88,157.53,157.87,5196.0,151.7837,151.8606,151.524,151.851,5196.0
2022-12-23 10:10:00,158.0,158.06,157.71,157.78,5084.0,151.9761,152.0338,151.6971,151.7644,5084.0
2022-12-23 10:15:00,157.86,158.45,157.86,158.45,2494.0,151.8414,152.4089,151.8414,152.4089,2494.0
2022-12-23 10:20:00,158.38,158.51,158.18,158.25,5353.0,152.3416,152.4666,152.1492,152.2165,5353.0
2022-12-23 10:25:00,158.41,158.52,158.33,158.49,6055.0,152.3704,152.4762,152.2935,152.4474,6055.0
2022-12-23 10:30:00,158.52,158.74,158.51,158.62,8414.0,152.4762,152.6878,152.4666,152.5724,8414.0
2022-12-23 10:35:00,158.58,158.59,158.51,158.59,1476.0,152.5339,152.5436,152.4666,152.5436,1476.0
2022-12-23 10:40:00,158.54,158.59,158.34,158.44,3768.0,152.4955,152.5436,152.3031,152.3993,3768.0
2022-12-23 10:45:00,158.38,158.42,158.24,158.31,1403.0,152.3416,152.38,152.2069,152.2742,1403.0
2022-12-23 10:50:00,158.26,158.35,158.16,158.33,1867.0,152.2261,152.3127,152.13,152.2935,1867.0
2022-12-23 10:55:00,158.34,158.36,158.24,158.36,1270.0,152.3031,152.3223,152.2069,152.3223,1270.0
2022-12-23 11:00:00,158.34,158.44,158.34,158.44,2490.0,152.3031,152.3993,152.3031,152.3993,2490.0
2022-12-23 11:05:00,158.39,158.42,158.29,158.37,1911.0,152.3512,152.38,152.255,152.332,1911.0
2022-12-23 11:10:00,158.43,158.56,158.41,158.47,3622.0,152.3897,152.5147,152.3704,152.4281,3622.0
2022-12-23 11:15:00,158.47,158.51,158.3,158.43,3070.0,152.4281,152.4666,152.2646,152.3897,3070.0
2022-12-23 11:20:00,158.46,158.48,158.36,158.36,1733.0,152.4185,152.4378,152.3223,152.3223,1733.0
2022-12-23 11:25:00,158.36,158.4,158.29,158.29,3460.0,152.3223,152.3608,152.255,152.255,3460.0
2022-12-23 11:30:00,158.4,158.56,158.36,158.48,6095.0,152.3608,152.5147,152.3223,152.4378,6095.0
2022-12-23 11:35:00,158.51,158.62,158.44,158.56,3552.0,152.4666,152.5724,152.3993,152.5147,3552.0
2022-12-23 11:40:00,158.59,158.61,158.48,158.48,4024.0,152.5436,152.5628,152.4378,152.4378,4024.0
2022-12-23 11:45:00,158.44,158.54,158.36,158.44,2308.0,152.3993,152.4955,152.3223,152.3993,2308.0
2022-12-23 11:50:00,158.43,158.45,158.42,158.42,700.0,152.3897,152.4089,152.38,152.38,700.0
2022-12-23 11:55:00,158.45,158.48,158.4,158.48,2172.0,152.4089,152.4378,152.3608,152.4378,2172.0
2022-12-23 12:00:00,158.45,158.56,158.44,158.56,1199.0,152.4089,152.5147,152.3993,152.5147,1199.0
2022-12-23 12:05:00,158.56,158.56,158.42,158.43,1468.0,152.5147,152.5147,152.38,152.3897,1468.0
2022-12-23 12:10:00,158.37,158.51,158.37,158.5,2647.0,152.332,152.4666,152.332,152.457,2647.0
2022-12-23 12:15:00,158.53,158.56,158.49,158.54,2788.0,152.4859,152.5147,152.4474,152.4955,2788.0
2022-12-23 12:20:00,158.51,158.57,158.51,158.57,4685.0,152.4666,152.5243,152.4666,152.5243,4685.0
2022-12-23 12:25:00,158.47,158.59,158.47,158.54,1138.0,152.4281,152.5436,152.4281,152.4955,1138.0
2022-12-23 12:30:00,158.56,158.63,158.55,158.62,5749.0,152.5147,152.582,152.5051,152.5724,5749.0
2022-12-23 12:35:00,158.62,158.75,158.62,158.67,2560.0,152.5724,152.6975,152.5724,152.6205,2560.0
2022-12-23 12:40:00,158.64,158.64,158.46,158.47,943.0,152.5917,152.5917,152.4185,152.4281,943.0
2022-12-23 12:45:00,158.51,158.51,158.36,158.37,1650.0,152.4666,152.4666,152.3223,152.332,1650.0
2022-12-23 12:50:00,158.35,158.46,158.35,158.42,3683.0,152.3127,152.4185,152.3127,152.38,3683.0
2022-12-23 12:55:00,158.4,158.53,158.4,158.53,1819.0,152.3608,152.4859,152.3608,152.4859,1819.0
2022-12-23 13:00:00,158.54,158.63,158.5,158.6,4249.0,152.4955,152.582,152.457,152.5532,4249.0
2022-12-23 13:05:00,158.59,158.63,158.59,158.63,867.0,152.5436,152.582,152.5436,152.582,867.0
2022-12-23 13:10:00,158.63,158.66,158.52,158.52,2214.0,152.582,152.6109,152.4762,152.4762,2214.0
2022-12-23 13:15:00,158.53,158.67,158.52,158.59,1283.0,152.4859,152.6205,152.4762,152.5436,1283.0
2022-12-23 13:20:00,158.66,158.67,158.52,158.52,1812.0,152.6109,152.6205,152.4762,152.4762,1812.0
2022-12-23 13:25:00,158.45,158.54,158.45,158.54,1369.0,152.4089,152.4955,152.4089,152.4955,1369.0
2022-12-23 13:30:00,158.62,158.71,158.59,158.71,889.0,152.5724,152.659,152.5436,152.659,889.0
2022-12-23 13:35:00,158.72,158.72,158.61,158.62,3839.0,152.6686,152.6686,152.5628,152.5724,3839.0
2022-12-23 13:40:00,158.59,158.61,158.44,158.44,4130.0,152.5436,152.5628,152.3993,152.3993,4130.0
2022-12-23 13:45:00,158.4,158.54,158.23,158.47,2347.0,152.3608,152.4955,152.1973,152.4281,2347.0
2022-12-23 13:50:00,158.39,158.45,158.39,158.43,5127.0,152.3512,152.4089,152.3512,152.3897,5127.0
2022-12-23 13:55:00,158.35,158.36,158.3,158.34,1912.0,152.3127,152.3223,152.2646,152.3031,1912.0
2022-12-23 14:00:00,158.37,158.4,158.31,158.31,2006.0,152.332,152.3608,152.2742,152.2742,2006.0
2022-12-23 14:05:00,158.31,158.42,158.3,158.38,1543.0,152.2742,152.38,152.2646,152.3416,1543.0
2022-12-23 14:10:00,158.37,158.46,158.37,158.39,1739.0,152.332,152.4185,152.332,152.3512,1739.0
2022-12-23 14:15:00,158.41,158.58,158.39,158.5,4332.0,152.3704,152.5339,152.3512,152.457,4332.0
2022-12-23 14:20:00,158.47,158.51,158.43,158.51,2871.0,152.4281,152.4666,152.3897,152.4666,2871.0
2022-12-23 14:25:00,158.5,158.55,158.5,158.54,535.0,152.457,152.5051,152.457,152.4955,535.0
2022-12-23 14:30:00,158.57,158.69,158.57,158.67,2200.0,152.5243,152.6398,152.5243,152.6205,2200.0
2022-12-23 14:35:00,158.67,158.83,158.67,158.82,2354.0,152.6205,152.7744,152.6205,152.7648,2354.0
2022-12-23 14:40:00,158.82,158.82,158.65,158.66,1564.0,152.7648,152.7648,152.6013,152.6109,1564.0
2022-12-23 14:45:00,158.62,158.65,158.59,158.6,2754.0,152.5724,152.6013,152.5436,152.5532,2754.0
2022-12-23 14:50:00,158.61,158.71,158.59,158.71,2205.0,152.5628,152.659,152.5436,152.659,2205.0
2022-12-23 14:55:00,158.73,158.85,158.73,158.85,3218.0,152.6782,152.7937,152.6782,152.7937,3218.0
2022-12-23 15:00:00,158.85,159.04,158.85,158.97,2250.0,152.7937,152.9764,152.7937,152.9091,2250.0
2022-12-23 15:05:00,158.95,158.95,158.88,158.89,919.0,152.8898,152.8898,152.8225,152.8321,919.0
2022-12-23 15:10:00,158.9,158.94,158.81,158.83,3209.0,152.8417,152.8802,152.7552,152.7744,3209.0
2022-12-23 15:15:00,158.82,158.94,158.82,158.89,1992.0,152.7648,152.8802,152.7648,152.8321,1992.0
2022-12-23 15:20:00,158.91,158.91,158.73,158.73,2092.0,152.8514,152.8514,152.6782,152.6782,2092.0
2022-12-23 15:25:00,158.75,158.82,158.73,158.82,4587.0,152.6975,152.7648,152.6782,152.7648,4587.0
2022-12-23 15:30:00,158.77,158.79,158.57,158.57,2593.0,152.7167,152.7359,152.5243,152.5243,2593.0
2022-12-23 15:35:00,158.58,158.66,158.55,158.66,4581.0,152.5339,152.6109,152.5051,152.6109,4581.0
2022-12-23 15:40:00,158.67,158.81,158.64,158.81,2960.0,152.6205,152.7552,152.5917,152.7552,2960.0
2022-12-23 15:45:00,158.82,159.1,158.81,159.05,16576.0,152.7648,153.0341,152.7552,152.986,16576.0
2022-12-23 15:50:00,158.97,159.33,158.89,159.26,13509.0,152.9091,153.2554,152.8321,153.188,13509.0
2022-12-23 15:55:00,159.25,159.4,159.13,159.19,30261.0,153.1784,153.3227,153.063,153.1207,30261.0
2022-12-27 09:30:00,159.65,159.74,158.85,158.95,16369.0,153.5632,153.6497,152.7937,152.8898,16369.0
2022-12-27 09:35:00,158.82,158.89,158.72,158.88,1913.0,152.7648,152.8321,152.6686,152.8225,1913.0
2022-12-27 09:40:00,158.8,158.96,158.63,158.8,5627.0,152.7456,152.8995,152.582,152.7456,5627.0
2022-12-27 09:45:00,158.77,158.77,158.42,158.56,8934.0,152.7167,152.7167,152.38,152.5147,8934.0
2022-12-27 09:50:00,158.45,158.73,158.45,158.67,4022.0,152.4089,152.6782,152.4089,152.6205,4022.0
2022-12-27 09:55:00,158.61,158.91,158.61,158.68,2708.0,152.5628,152.8514,152.5628,152.6301,2708.0
2022-12-27 10:00:00,158.68,158.71,158.28,158.47,5934.0,152.6301,152.659,152.2454,152.4281,5934.0
2022-12-27 10:05:00,158.53,158.79,158.42,158.72,12158.0,152.4859,152.7359,152.38,152.6686,12158.0
2022-12-27 10:10:00,158.73,158.85,158.51,158.81,4627.0,152.6782,152.7937,152.4666,152.7552,4627.0
2022-12-27 10:15:00,158.84,159.24,158.77,159.19,2643.0,152.784,153.1688,152.7167,153.1207,2643.0
2022-12-27 10:20:00,159.22,159.22,159.09,159.17,3596.0,153.1495,153.1495,153.0245,153.1015,3596.0
2022-12-27 10:25:00,159.21,159.22,158.91,159.0,3662.0,153.1399,153.1495,152.8514,152.9379,3662.0
2022-12-27 10:30:00,159.0,159.2,158.96,159.15,4648.0,152.9379,153.1303,152.8995,153.0822,4648.0
2022-12-27 10:35:00,159.16,159.31,159.09,159.31,2942.0,153.0918,153.2361,153.0245,153.2361,2942.0
2022-12-27 10:40:00,159.27,159.42,159.22,159.27,2625.0,153.1976,153.3419,153.1495,153.1976,2625.0
2022-12-27 10:45:00,159.3,159.38,159.26,159.29,1550.0,153.2265,153.3034,153.188,153.2169,1550.0
2022-12-27 10:50:00,159.27,159.43,159.23,159.37,4058.0,153.1976,153.3515,153.1592,153.2938,4058.0
2022-12-27 10:55:00,159.33,159.39,159.24,159.24,3860.0,153.2554,153.3131,153.1688,153.1688,3860.0
2022-12-27 11:00:00,159.2,159.35,159.19,159.34,4253.0,153.1303,153.2746,153.1207,153.265,4253.0
2022-12-27 11:05:00,159.28,159.41,159.23,159.41,6570.0,153.2073,153.3323,153.1592,153.3323,6570.0
2022-12-27 11:10:00,159.41,159.42,159.34,159.34,1004.0,153.3323,153.3419,153.265,153.265,1004.0
2022-12-27 11:15:00,159.39,159.44,159.17,159.17,1803.0,153.3131,153.3612,153.1015,153.1015,1803.0
2022-12-27 11:20:00,159.27,159.3,159.14,159.27,3882.0,153.1976,153.2265,153.0726,153.1976,3882.0
2022-12-27 11:25:00,159.4,159.4,159.27,159.34,2485.0,153.3227,153.3227,153.1976,153.265,2485.0
2022-12-27 11:30:00,159.34,159.34,159.15,159.16,12001.0,153.265,153.265,153.0822,153.0918,12001.0
2022-12-27 11:35:00,159.1,159.22,159.0,159.22,7805.0,153.0341,153.1495,152.9379,153.1495,7805.0
2022-12-27 11:40:00,159.28,159.44,159.19,159.23,7900.0,153.2073,153.3612,153.1207,153.1592,7900.0
2022-12-27 11:45:00,159.18,159.47,159.18,159.35,11907.0,153.1111,153.39,153.1111,153.2746,11907.0
2022-12-27 11:50:00,159.34,159.4,159.31,159.33,1238.0,153.265,153.3227,153.2361,153.2554,1238.0
2022-12-27 11:55:00,159.35,159.42,159.35,159.38,988.0,153.2746,153.3419,153.2746,153.3034,988.0
2022-12-27 12:00:00,159.38,159.55,159.38,159.55,1610.0,153.3034,153.467,153.3034,153.467,1610.0
2022-12-27 12:05:00,159.56,159.59,159.53,159.56,12512.0,153.4766,153.5054,153.4477,153.4766,12512.0
2022-12-27 12:10:00,159.56,159.67,159.56,159.6,4563.0,153.4766,153.5824,153.4766,153.5151,4563.0
2022-12-27 12:15:00,159.63,159.66,159.52,159.53,1405.0,153.5439,153.5728,153.4381,153.4477,1405.0
2022-12-27 12:20:00,159.55,159.6,159.5,159.58,1700.0,153.467,153.5151,153.4189,153.4958,1700.0
2022-12-27 12:25:00,159.56,159.57,159.46,159.49,2410.0,153.4766,153.4862,153.3804,153.4093,2410.0
2022-12-27 12:30:00,159.49,159.49,159.44,159.49,1789.0,153.4093,153.4093,153.3612,153.4093,1789.0
2022-12-27 12:35:00,159.49,159.58,159.48,159.58,3319.0,153.4093,153.4958,153.3996,153.4958,3319.0
2022-12-27 12:40:00,159.55,159.56,159.47,159.49,1200.0,153.467,153.4766,153.39,153.4093,1200.0
2022-12-27 12:45:00,159.47,159.6,159.47,159.6,1130.0,153.39,153.5151,153.39,153.5151,1130.0
2022-12-27 12:50:00,159.57,159.6,159.53,159.57,2100.0,153.4862,153.5151,153.4477,153.4862,2100.0
2022-12-27 12:55:00,159.58,159.63,159.54,159.63,2627.0,153.4958,153.5439,153.4573,153.5439,2627.0
2022-12-27 13:00:00,159.7,159.89,159.7,159.84,3473.0,153.6112,153.794,153.6112,153.7459,3473.0
2022-12-27 13:05:00,159.83,159.9,159.82,159.86,2990.0,153.7363,153.8036,153.7267,153.7651,2990.0
2022-12-27 13:10:00,159.87,159.89,159.79,159.82,4136.0,153.7748,153.794,153.6978,153.7267,4136.0
2022-12-27 13:15:00,159.8,159.8,159.65,159.69,2519.0,153.7074,153.7074,153.5632,153.6016,2519.0
2022-12-27 13:20:00,159.69,159.78,159.69,159.74,2880.0,153.6016,153.6882,153.6016,153.6497,2880.0
2022-12-27 13:25:00,159.75,159.79,159.6,159.6,1557.0,153.6593,153.6978,153.5151,153.5151,1557.0
2022-12-27 13:30:00,159.53,159.57,159.47,159.53,1143.0,153.4477,153.4862,153.39,153.4477,1143.0
2022-12-27 13:35:00,159.51,159.64,159.5,159.59,2377.0,153.4285,153.5535,153.4189,153.5054,2377.0
2022-12-27 13:40:00,159.6,159.6,159.51,159.52,2506.0,153.5151,153.5151,153.4285,153.4381,2506.0
2022-12-27 13:45:00,159.52,159.59,159.42,159.58,4707.0,153.4381,153.5054,153.3419,153.4958,4707.0
2022-12-27 13:50:00,159.61,159.61,159.41,159.5,3618.0,153.5247,153.5247,153.3323,153.4189,3618.0
2022-12-27 13:55:00,159.52,159.52,159.31,159.31,4142.0,153.4381,153.4381,153.2361,153.2361,4142.0
2022-12-27 14:00:00,159.34,159.51,159.29,159.5,2681.0,153.265,153.4285,153.2169,153.4189,2681.0
2022-12-27 14:05:00,159.46,159.5,159.38,159.39,7720.0,153.3804,153.4189,153.3034,153.3131,7720.0
2022-12-27 14:10:00,159.41,159.46,159.33,159.38,8734.0,153.3323,153.3804,153.2554,153.3034,8734.0
2022-12-27 14:15:00,159.34,159.35,159.17,159.26,3863.0,153.265,153.2746,153.1015,153.188,3863.0
2022-12-27 14:20:00,159.2,159.3,159.17,159.17,4188.0,153.1303,153.2265,153.1015,153.1015,4188.0
2022-12-27 14:25:00,159.21,159.24,159.03,159.1,4113.0,153.1399,153.1688,152.9668,153.0341,4113.0
2022-12-27 14:30:00,159.1,159.16,159.05,159.16,4175.0,153.0341,153.0918,152.986,153.0918,4175.0
2022-12-27 14:35:00,159.13,159.19,159.12,159.12,3388.0,153.063,153.1207,153.0534,153.0534,3388.0
2022-12-27 14:40:00,159.12,159.12,159.0,159.05,6132.0,153.0534,153.0534,152.9379,152.986,6132.0
2022-12-27 14:45:00,159.09,159.24,159.09,159.18,3033.0,153.0245,153.1688,153.0245,153.1111,3033.0
2022-12-27 14:50:00,159.22,159.31,159.17,159.25,3000.0,153.1495,153.2361,153.1015,153.1784,3000.0
2022-12-27 14:55:00,159.26,159.3,159.17,159.24,2666.0,153.188,153.2265,153.1015,153.1688,2666.0
2022-12-27 15:00:00,159.29,159.38,159.27,159.32,3864.0,153.2169,153.3034,153.1976,153.2457,3864.0
2022-12-27 15:05:00,159.35,159.5,159.35,159.45,7179.0,153.2746,153.4189,153.2746,153.3708,7179.0
2022-12-27 15:10:00,159.45,159.53,159.4,159.5,15239.0,153.3708,153.4477,153.3227,153.4189,15239.0
2022-12-27 15:15:00,159.5,159.61,159.49,159.5,12724.0,153.4189,153.5247,153.4093,153.4189,12724.0
2022-12-27 15:20:00,159.5,159.61,159.48,159.55,16506.0,153.4189,153.5247,153.3996,153.467,16506.0
2022-12-27 15:25:00,159.55,159.59,159.49,159.58,21575.0,153.467,153.5054,153.4093,153.4958,21575.0
2022-12-27 15:30:00,159.58,159.81,159.57,159.64,12260.0,153.4958,153.7171,153.4862,153.5535,12260.0
2022-12-27 15:35:00,159.68,159.77,159.61,159.66,13151.0,153.592,153.6786,153.5247,153.5728,13151.0
2022-12-27 15:40:00,159.66,159.68,159.53,159.59,23465.0,153.5728,153.592,153.4477,153.5054,23465.0
2022-12-27 15:45:00,159.58,159.65,159.52,159.62,11099.0,153.4958,153.5632,153.4381,153.5343,11099.0
2022-12-27 15:50:00,159.62,159.62,159.35,159.45,21090.0,153.5343,153.5343,153.2746,153.3708,21090.0
2022-12-27 15:55:00,159.48,159.64,159.39,159.5,48466.0,153.3996,153.5535,153.3131,153.4189,48466.0
2022-12-28 09:30:00,159.3,159.95,159.17,159.65,21854.0,153.2265,153.8517,153.1015,153.5632,21854.0
2022-12-28 09:35:00,159.81,159.85,159.58,159.72,4914.0,153.7171,153.7555,153.4958,153.6305,4914.0
2022-12-28 09:40:00,159.6,159.89,159.6,159.66,3709.0,153.5151,153.794,153.5151,153.5728,3709.0
2022-12-28 09:45:00,159.62,159.96,159.61,159.81,4371.0,153.5343,153.8613,153.5247,153.7171,4371.0
2022-12-28 09:50:00,159.7,159.71,159.21,159.42,3241.0,153.6112,153.6209,153.1399,153.3419,3241.0
2022-12-28 09:55:00,159.4,159.55,159.29,159.47,3657.0,153.3227,153.467,153.2169,153.39,3657.0
2022-12-28 10:00:00,159.58,159.73,159.33,159.42,4365.0,153.4958,153.6401,153.2554,153.3419,4365.0
2022-12-28 10:05:00,159.46,159.5,159.34,159.41,4180.0,153.3804,153.4189,153.265,153.3323,4180.0
2022-12-28 10:10:00,159.45,159.68,159.38,159.64,3511.0,153.3708,153.592,153.3034,153.5535,3511.0
2022-12-28 10:15:00,159.63,159.78,159.63,159.66,5743.0,153.5439,153.6882,153.5439,153.5728,5743.0
2022-12-28 10:20:00,159.74,159.74,159.47,159.47,1735.0,153.6497,153.6497,153.39,153.39,1735.0
2022-12-28 10:25:00,159.49,159.49,158.94,158.97,7180.0,153.4093,153.4093,152.8802,152.9091,7180.0
2022-12-28 10:30:00,158.98,159.2,158.98,159.2,2884.0,152.9187,153.1303,152.9187,153.1303,2884.0
2022-12-28 10:35:00,159.2,159.2,158.97,159.16,4640.0,153.1303,153.1303,152.9091,153.0918,4640.0
2022-12-28 10:40:00,159.14,159.24,159.01,159.03,5066.0,153.0726,153.1688,152.9476,152.9668,5066.0
2022-12-28 10:45:00,159.0,159.18,158.95,159.15,3391.0,152.9379,153.1111,152.8898,153.0822,3391.0
2022-12-28 10:50:00,159.17,159.17,159.0,159.05,5388.0,153.1015,153.1015,152.9379,152.986,5388.0
2022-12-28 10:55:00,159.04,159.11,158.91,158.91,4059.0,152.9764,153.0437,152.8514,152.8514,4059.0
2022-12-28 11:00:00,158.91,159.21,158.89,159.21,5350.0,152.8514,153.1399,152.8321,153.1399,5350.0
2022-12-28 11:05:00,159.11,159.14,158.94,158.97,2066.0,153.0437,153.0726,152.8802,152.9091,2066.0
2022-12-28 11:10:00,158.97,159.05,158.8,158.81,1515.0,152.9091,152.986,152.7456,152.7552,1515.0
2022-12-28 11:15:00,158.81,158.97,158.75,158.97,7301.0,152.7552,152.9091,152.6975,152.9091,7301.0
2022-12-28 11:20:00,158.9,158.99,158.8,158.92,2373.0,152.8417,152.9283,152.7456,152.861,2373.0
2022-12-28 11:25:00,158.87,158.9,158.79,158.83,2254.0,152.8129,152.8417,152.7359,152.7744,2254.0
2022-12-28 11:30:00,158.8,158.92,158.79,158.8,2237.0,152.7456,152.861,152.7359,152.7456,2237.0
2022-12-28 11:35:00,158.82,158.82,158.6,158.71,2593.0,152.7648,152.7648,152.5532,152.659,2593.0
2022-12-28 11:40:00,158.74,158.86,158.67,158.86,3967.0,152.6878,152.8033,152.6205,152.8033,3967.0
2022-12-28 11:45:00,158.82,158.92,158.82,158.87,2281.0,152.7648,152.861,152.7648,152.8129,2281.0
2022-12-28 11:50:00,158.85,158.91,158.77,158.77,1803.0,152.7937,152.8514,152.7167,152.7167,1803.0
2022-12-28 11:55:00,158.66,158.8,158.66,158.8,3358.0,152.6109,152.7456,152.6109,152.7456,3358.0
2022-12-28 12:00:00,158.79,158.79,158.53,158.53,3052.0,152.7359,152.7359,152.4859,152.4859,3052.0
2022-12-28 12:05:00,158.56,158.58,158.44,158.58,1853.0,152.5147,152.5339,152.3993,152.5339,1853.0
2022-12-28 12:10:00,158.56,158.56,158.37,158.37,2405.0,152.5147,152.5147,152.332,152.332,2405.0
2022-12-28 12:15:00,158.33,158.44,158.33,158.41,3052.0,152.2935,152.3993,152.2935,152.3704,3052.0
2022-12-28 12:20:00,158.4,158.4,158.28,158.31,2571.0,152.3608,152.3608,152.2454,152.2742,2571.0
2022-12-28 12:25:00,158.29,158.31,158.25,158.26,1800.0,152.255,152.2742,152.2165,152.2261,1800.0
2022-12-28 12:30:00,158.3,158.45,158.3,158.45,3263.0,152.2646,152.4089,152.2646,152.4089,3263.0
2022-12-28 12:35:00,158.44,158.47,158.23,158.27,3646.0,152.3993,152.4281,152.1973,152.2358,3646.0
2022-12-28 12:40:00,158.25,158.25,158.1,158.15,4645.0,152.2165,152.2165,152.0722,152.1203,4645.0
2022-12-28 12:45:00,158.16,158.53,158.16,158.53,3231.0,152.13,152.4859,152.13,152.4859,3231.0
2022-12-28 12:50:00,158.55,158.55,158.49,158.49,892.0,152.5051,152.5051,152.4474,152.4474,892.0
2022-12-28 12:55:00,158.47,158.63,158.41,158.63,2939.0,152.4281,152.582,152.3704,152.582,2939.0
2022-12-28 13:00:00,158.66,158.77,158.65,158.74,4074.0,152.6109,152.7167,152.6013,152.6878,4074.0
2022-12-28 13:05:00,158.75,158.76,158.66,158.73,5855.0,152.6975,152.7071,152.6109,152.6782,5855.0
2022-12-28 13:10:00,158.76,158.76,158.61,158.61,3554.0,152.7071,152.7071,152.5628,152.5628,3554.0
2022-12-28 13:15:00,158.61,158.75,158.6,158.74,2421.0,152.5628,152.6975,152.5532,152.6878,2421.0
2022-12-28 13:20:00,158.71,158.73,158.58,158.58,2565.0,152.659,152.6782,152.5339,152.5339,2565.0
2022-12-28 13:25:00,158.56,158.62,158.51,158.6,3909.0,152.5147,152.5724,152.4666,152.5532,3909.0
2022-12-28 13:30:00,158.61,158.62,158.5,158.53,3438.0,152.5628,152.5724,152.457,152.4859,3438.0
2022-12-28 13:35:00,158.51,158.59,158.5,158.5,3233.0,152.4666,152.5436,152.457,152.457,3233.0
2022-12-28 13:40:00,158.49,158.61,158.49,158.53,2667.0,152.4474,152.5628,152.4474,152.4859,2667.0
2022-12-28 13:45:00,158.54,158.6,158.52,158.59,2028.0,152.4955,152.5532,152.4762,152.5436,2028.0
2022-12-28 13:50:00,158.54,158.56,158.43,158.56,2799.0,152.4955,152.5147,152.3897,152.5147,2799.0
2022-12-28 13:55:00,158.5,158.52,158.38,158.39,992.0,152.457,152.4762,152.3416,152.3512,992.0
2022-12-28 14:00:00,158.37,158.43,158.31,158.34,2642.0,152.332,152.3897,152.2742,152.3031,2642.0
2022-12-28 14:05:00,158.32,158.43,158.25,158.26,4517.0,152.2839,152.3897,152.2165,152.2261,4517.0
2022-12-28 14:10:00,158.25,158.28,158.12,158.14,5211.0,152.2165,152.2454,152.0915,152.1107,5211.0
2022-12-28 14:15:00,158.12,158.15,157.94,158.13,8674.0,152.0915,152.1203,151.9183,152.1011,8674.0
2022-12-28 14:20:00,158.09,158.14,157.99,158.05,5075.0,152.0626,152.1107,151.9664,152.0242,5075.0
2022-12-28 14:25:00,158.05,158.18,157.95,158.15,3912.0,152.0242,152.1492,151.928,152.1203,3912.0
2022-12-28 14:30:00,158.13,158.26,158.1,158.23,7270.0,152.1011,152.2261,152.0722,152.1973,7270.0
2022-12-28 14:35:00,158.21,158.3,158.21,158.3,1491.0,152.1781,152.2646,152.1781,152.2646,1491.0
2022-12-28 14:40:00,158.31,158.5,158.31,158.47,3160.0,152.2742,152.457,152.2742,152.4281,3160.0
2022-12-28 14:45:00,158.5,158.6,158.49,158.5,4095.0,152.457,152.5532,152.4474,152.457,4095.0
2022-12-28 14:50:00,158.5,158.5,158.31,158.33,1622.0,152.457,152.457,152.2742,152.2935,1622.0
2022-12-28 14:55:00,158.31,158.33,158.26,158.28,4588.0,152.2742,152.2935,152.2261,152.2454,4588.0
2022-12-28 15:00:00,158.3,158.31,157.99,157.99,4275.0,152.2646,152.2742,151.9664,151.9664,4275.0
2022-12-28 15:05:00,157.99,158.02,157.92,157.92,3274.0,151.9664,151.9953,151.8991,151.8991,3274.0
2022-12-28 15:10:00,157.91,157.91,157.64,157.65,3986.0,151.8895,151.8895,151.6298,151.6394,3986.0
2022-12-28 15:15:00,157.62,157.89,157.57,157.81,4982.0,151.6105,151.8703,151.5625,151.7933,4982.0
2022-12-28 15:20:00,157.82,157.82,157.61,157.65,4565.0,151.8029,151.8029,151.6009,151.6394,4565.0
2022-12-28 15:25:00,157.65,157.72,157.62,157.66,3106.0,151.6394,151.7067,151.6105,151.649,3106.0
2022-12-28 15:30:00,157.61,157.77,157.61,157.65,6010.0,151.6009,151.7548,151.6009,151.6394,6010.0
2022-12-28 15:35:00,157.66,157.69,157.46,157.56,6842.0,151.649,151.6779,151.4566,151.5528,6842.0
2022-12-28 15:40:00,157.52,157.53,157.27,157.3,6668.0,151.5144,151.524,151.2739,151.3027,6668.0
2022-12-28 15:45:00,157.24,157.45,157.23,157.42,7866.0,151.245,151.447,151.2354,151.4182,7866.0
2022-12-28 15:50:00,157.46,157.59,157.32,157.37,18767.0,151.4566,151.5817,151.322,151.3701,18767.0
2022-12-28 15:55:00,157.37,157.44,157.28,157.37,46525.0,151.3701,151.4374,151.2835,151.3701,46525.0
2022-12-29 09:30:00,158.23,158.5,157.53,157.61,18407.0,152.1973,152.457,151.524,151.6009,18407.0
2022-12-29 09:35:00,157.72,158.24,157.61,158.06,2625.0,151.7067,152.2069,151.6009,152.0338,2625.0
2022-12-29 09:40:00,158.11,158.22,157.99,158.0,3046.0,152.0819,152.1877,151.9664,151.9761,3046.0
2022-12-29 09:45:00,158.0,158.13,157.9,158.06,3413.0,151.9761,152.1011,151.8799,152.0338,3413.0
2022-12-29 09:50:00,158.03,158.23,157.98,158.22,10087.0,152.0049,152.1973,151.9568,152.1877,10087.0
2022-12-29 09:55:00,158.1,158.28,158.1,158.22,5564.0,152.0722,152.2454,152.0722,152.1877,5564.0
2022-12-29 10:00:00,158.23,158.35,158.23,158.33,8145.0,152.1973,152.3127,152.1973,152.2935,8145.0
2022-12-29 10:05:00,158.29,158.36,158.2,158.34,6715.0,152.255,152.3223,152.1684,152.3031,6715.0
2022-12-29 10:10:00,158.35,158.44,158.3,158.32,3404.0,152.3127,152.3993,152.2646,152.2839,3404.0
2022-12-29 10:15:00,158.3,158.42,158.21,158.3,7821.0,152.2646,152.38,152.1781,152.2646,7821.0
2022-12-29 10:20:00,158.34,158.49,158.27,158.46,5268.0,152.3031,152.4474,152.2358,152.4185,5268.0
2022-12-29 10:25:00,158.4,158.4,158.19,158.31,5826.0,152.3608,152.3608,152.1588,152.2742,5826.0
2022-12-29 10:30:00,158.38,158.63,158.35,158.51,5510.0,152.3416,152.582,152.3127,152.4666,5510.0
2022-12-29 10:35:00,158.47,158.57,158.46,158.5,3669.0,152.4281,152.5243,152.4185,152.457,3669.0
2022-12-29 10:40:00,158.5,158.57,158.41,158.47,4992.0,152.457,152.5243,152.3704,152.4281,4992.0
2022-12-29 10:45:00,158.46,158.54,158.17,158.19,7434.0,152.4185,152.4955,152.1396,152.1588,7434.0
2022-12-29 10:50:00,158.19,158.31,158.17,158.28,9066.0,152.1588,152.2742,152.1396,152.2454,9066.0
2022-12-29 10:55:00,158.28,158.39,158.27,158.31,5348.0,152.2454,152.3512,152.2358,152.2742,5348.0
2022-12-29 11:00:00,158.3,158.38,158.29,158.32,1936.0,152.2646,152.3416,152.255,152.2839,1936.0
2022-12-29 11:05:00,158.31,158.32,158.08,158.1,6716.0,152.2742,152.2839,152.053,152.0722,6716.0
2022-12-29 11:10:00,158.15,158.15,157.9,157.9,3916.0,152.1203,152.1203,151.8799,151.8799,3916.0
2022-12-29 11:15:00,157.9,157.99,157.89,157.95,4872.0,151.8799,151.9664,151.8703,151.928,4872.0
2022-12-29 11:20:00,157.97,158.0,157.83,157.94,4276.0,151.9472,151.9761,151.8125,151.9183,4276.0
2022-12-29 11:25:00,157.91,158.03,157.9,157.95,5070.0,151.8895,152.0049,151.8799,151.928,5070.0
2022-12-29 11:30:00,157.95,158.15,157.91,158.14,6075.0,151.928,152.1203,151.8895,152.1107,6075.0
2022-12-29 11:35:00,158.15,158.18,158.04,158.18,2320.0,152.1203,152.1492,152.0145,152.1492,2320.0
2022-12-29 11:40:00,158.2,158.27,158.16,158.25,1969.0,152.1684,152.2358,152.13,152.2165,1969.0
2022-12-29 11:45:00,158.27,158.4,158.27,158.31,3962.0,152.2358,152.3608,152.2358,152.2742,3962.0
2022-12-29 11:50:00,158.34,158.51,158.34,158.49,3244.0,152.3031,152.4666,152.3031,152.4474,3244.0
2022-12-29 11:55:00,158.48,158.55,158.44,158.44,5608.0,152.4378,152.5051,152.3993,152.3993,5608.0
2022-12-29 12:00:00,158.48,158.55,158.46,158.49,4544.0,152.4378,152.5051,152.4185,152.4474,4544.0
2022-12-29 12:05:00,158.51,158.56,158.43,158.55,10062.0,152.4666,152.5147,152.3897,152.5051,10062.0
2022-12-29 12:10:00,158.52,158.58,158.48,158.54,9593.0,152.4762,152.5339,152.4378,152.4955,9593.0
2022-12-29 12:15:00,158.55,158.74,158.53,158.72,2960.0,152.5051,152.6878,152.4859,152.6686,2960.0
2022-12-29 12:20:00,158.72,158.76,158.71,158.74,1383.0,152.6686,152.7071,152.659,152.6878,1383.0
2022-12-29 12:25:00,158.73,158.83,158.71,158.83,2016.0,152.6782,152.7744,152.659,152.7744,2016.0
2022-12-29 12:30:00,158.86,159.0,158.85,158.99,3567.0,152.8033,152.9379,152.7937,152.9283,3567.0
2022-12-29 12:35:00,158.78,158.78,158.74,158.77,1540.0,152.7263,152.7263,152.6878,152.7167,1540.0
2022-12-29 12:40:00,158.8,158.81,158.73,158.76,1809.0,152.7456,152.7552,152.6782,152.7071,1809.0
2022-12-29 12:45:00,158.77,158.87,158.71,158.71,2303.0,152.7167,152.8129,152.659,152.659,2303.0
2022-12-29 12:50:00,158.73,158.77,158.72,158.73,2390.0,152.6782,152.7167,152.6686,152.6782,2390.0
2022-12-29 12:55:00,158.75,158.9,158.74,158.88,3169.0,152.6975,152.8417,152.6878,152.8225,3169.0
2022-12-29 13:00:00,158.88,158.91,158.88,158.91,1130.0,152.8225,152.8514,152.8225,152.8514,1130.0
2022-12-29 13:05:00,158.87,158.87,158.64,158.64,1972.0,152.8129,152.8129,152.5917,152.5917,1972.0
2022-12-29 13:10:00,158.65,158.79,158.65,158.79,4192.0,152.6013,152.7359,152.6013,152.7359,4192.0
2022-12-29 13:15:00,158.7,158.73,158.66,158.66,1711.0,152.6494,152.6782,152.6109,152.6109,1711.0
2022-12-29 13:20:00,158.63,158.63,158.55,158.61,3881.0,152.582,152.582,152.5051,152.5628,3881.0
2022-12-29 13:25:00,158.61,158.62,158.57,158.61,2951.0,152.5628,152.5724,152.5243,152.5628,2951.0
2022-12-29 13:30:00,158.63,158.71,158.58,158.71,4668.0,152.582,152.659,152.5339,152.659,4668.0
2022-12-29 13:35:00,158.7,158.77,158.69,158.76,2869.0,152.6494,152.7167,152.6398,152.7071,2869.0
2022-12-29 13:40:00,158.76,158.83,158.75,158.83,1600.0,152.7071,152.7744,152.6975,152.7744,1600.0
2022-12-29 13:45:00,158.85,158.99,158.85,158.98,5651.0,152.7937,152.9283,152.7937,152.9187,5651.0
2022-12-29 13:50:00,159.0,159.04,158.99,159.03,3011.0,152.9379,152.9764,152.9283,152.9668,3011.0
2022-12-29 13:55:00,159.02,159.08,158.98,159.07,5208.0,152.9572,153.0149,152.9187,153.0053,5208.0
2022-12-29 14:00:00,159.06,159.27,159.06,159.2,3627.0,152.9956,153.1976,152.9956,153.1303,3627.0
2022-12-29 14:05:00,159.2,159.29,159.11,159.11,3739.0,153.1303,153.2169,153.0437,153.0437,3739.0
2022-12-29 14:10:00,159.13,159.14,158.97,159.0,2221.0,153.063,153.0726,152.9091,152.9379,2221.0
2022-12-29 14:15:00,158.99,158.99,158.88,158.91,3195.0,152.9283,152.9283,152.8225,152.8514,3195.0
2022-12-29 14:20:00,158.92,158.95,158.91,158.93,1683.0,152.861,152.8898,152.8514,152.8706,1683.0
2022-12-29 14:25:00,158.95,158.97,158.92,158.92,2139.0,152.8898,152.9091,152.861,152.861,2139.0
2022-12-29 14:30:00,158.87,158.96,158.84,158.93,4038.0,152.8129,152.8995,152.784,152.8706,4038.0
2022-12-29 14:35:00,158.92,158.94,158.91,158.93,800.0,152.861,152.8802,152.8514,152.8706,800.0
2022-12-29 14:40:00,158.94,159.11,158.93,159.11,4239.0,152.8802,153.0437,152.8706,153.0437,4239.0
2022-12-29 14:45:00,159.11,159.11,159.0,159.0,6625.0,153.0437,153.0437,152.9379,152.9379,6625.0
2022-12-29 14:50:00,159.0,159.0,158.81,158.81,2089.0,152.9379,152.9379,152.7552,152.7552,2089.0
2022-12-29 14:55:00,158.82,158.82,158.74,158.76,3742.0,152.7648,152.7648,152.6878,152.7071,3742.0
2022-12-29 15:00:00,158.71,158.75,158.69,158.75,3056.0,152.659,152.6975,152.6398,152.6975,3056.0
2022-12-29 15:05:00,158.74,158.77,158.62,158.64,3465.0,152.6878,152.7167,152.5724,152.5917,3465.0
2022-12-29 15:10:00,158.64,158.64,158.55,158.56,4122.0,152.5917,152.5917,152.5051,152.5147,4122.0
2022-12-29 15:15:00,158.52,158.53,158.38,158.43,3283.0,152.4762,152.4859,152.3416,152.3897,3283.0
2022-12-29 15:20:00,158.35,158.48,158.35,158.47,4472.0,152.3127,152.4378,152.3127,152.4281,4472.0
2022-12-29 15:25:00,158.41,158.41,158.33,158.34,3143.0,152.3704,152.3704,152.2935,152.3031,3143.0
2022-12-29 15:30:00,158.33,158.42,158.33,158.41,4471.0,152.2935,152.38,152.2935,152.3704,4471.0
2022-12-29 15:35:00,158.4,158.4,158.25,158.29,5474.0,152.3608,152.3608,152.2165,152.255,5474.0
2022-12-29 15:40:00,158.31,158.63,158.31,158.62,7836.0,152.2742,152.582,152.2742,152.5724,7836.0
2022-12-29 15:45:00,158.62,158.84,158.62,158.84,10709.0,152.5724,152.784,152.5724,152.784,10709.0
2022-12-29 15:50:00,158.82,159.08,158.75,159.06,65517.0,152.7648,153.0149,152.6975,152.9956,65517.0
2022-12-29 15:55:00,159.02,159.03,158.66,158.83,75590.0,152.9572,152.9668,152.6109,152.7744,75590.0
2022-12-30 09:30:00,158.5,158.5,158.2,158.33,12948.0,152.457,152.457,152.1684,152.2935,12948.0
2022-12-30 09:35:00,158.26,158.59,158.23,158.31,6360.0,152.2261,152.5436,152.1973,152.2742,6360.0
2022-12-30 09:40:00,158.24,158.24,157.9,158.09,3212.0,152.2069,152.2069,151.8799,152.0626,3212.0
2022-12-30 09:45:00,158.0,158.02,157.29,157.33,1341.0,151.9761,151.9953,151.2931,151.3316,1341.0
2022-12-30 09:50:00,157.22,157.47,157.21,157.47,5348.0,151.2258,151.4663,151.2162,151.4663,5348.0
2022-12-30 09:55:00,157.38,157.51,157.37,157.45,1476.0,151.3797,151.5047,151.3701,151.447,1476.0
2022-12-30 10:00:00,157.42,157.47,157.33,157.34,1923.0,151.4182,151.4663,151.3316,151.3412,1923.0
2022-12-30 10:05:00,157.34,157.39,157.28,157.28,2043.0,151.3412,151.3893,151.2835,151.2835,2043.0
2022-12-30 10:10:00,157.31,157.4,157.27,157.37,2001.0,151.3124,151.3989,151.2739,151.3701,2001.0
2022-12-30 10:15:00,157.37,157.55,157.34,157.54,2073.0,151.3701,151.5432,151.3412,151.5336,2073.0
2022-12-30 10:20:00,157.57,157.58,157.22,157.25,2013.0,151.5625,151.5721,151.2258,151.2547,2013.0
2022-12-30 10:25:00,157.28,157.3,157.17,157.17,2630.0,151.2835,151.3027,151.1777,151.1777,2630.0
2022-12-30 10:30:00,157.21,157.25,157.02,157.21,4175.0,151.2162,151.2547,151.0334,151.2162,4175.0
2022-12-30 10:35:00,157.16,157.28,157.16,157.18,3140.0,151.1681,151.2835,151.1681,151.1873,3140.0
2022-12-30 10:40:00,157.18,157.23,157.08,157.2,3562.0,151.1873,151.2354,151.0911,151.2066,3562.0
2022-12-30 10:45:00,157.1,157.33,157.03,157.27,4151.0,151.1104,151.3316,151.043,151.2739,4151.0
2022-12-30 10:50:00,157.24,157.63,157.21,157.33,8948.0,151.245,151.6202,151.2162,151.3316,8948.0
2022-12-30 10:55:00,157.21,157.31,157.0,157.16,9234.0,151.2162,151.3124,151.0142,151.1681,9234.0
2022-12-30 11:00:00,157.11,157.22,157.01,157.01,10224.0,151.12,151.2258,151.0238,151.0238,10224.0
2022-12-30 11:05:00,156.95,157.05,156.9,156.95,4544.0,150.9661,151.0623,150.918,150.9661,4544.0
2022-12-30 11:10:00,156.96,157.0,156.74,156.74,4856.0,150.9757,151.0142,150.7641,150.7641,4856.0
2022-12-30 11:15:00,156.72,156.74,156.61,156.64,6380.0,150.7449,150.7641,150.6391,150.6679,6380.0
2022-12-30 11:20:00,156.57,156.57,156.33,156.33,3794.0,150.6006,150.6006,150.3697,150.3697,3794.0
2022-12-30 11:25:00,156.31,156.34,156.2,156.3,7294.0,150.3505,150.3794,150.2447,150.3409,7294.0
2022-12-30 11:30:00,156.28,156.53,156.21,156.52,8486.0,150.3216,150.5621,150.2543,150.5525,8486.0
2022-12-30 11:35:00,156.5,156.72,156.44,156.67,5283.0,150.5332,150.7449,150.4755,150.6968,5283.0
2022-12-30 11:40:00,156.71,156.75,156.66,156.68,3585.0,150.7352,150.7737,150.6871,150.7064,3585.0
2022-12-30 11:45:00,156.68,156.68,156.59,156.61,3411.0,150.7064,150.7064,150.6198,150.6391,3411.0
2022-12-30 11:50:00,156.63,156.67,156.48,156.48,2486.0,150.6583,150.6968,150.514,150.514,2486.0
2022-12-30 11:55:00,156.55,156.77,156.54,156.68,4001.0,150.5813,150.793,150.5717,150.7064,4001.0
2022-12-30 12:00:00,156.67,156.72,156.67,156.71,1100.0,150.6968,150.7449,150.6968,150.7352,1100.0
2022-12-30 12:05:00,156.69,156.73,156.62,156.67,5287.0,150.716,150.7545,150.6487,150.6968,5287.0
2022-12-30 12:10:00,156.7,156.73,156.55,156.55,2046.0,150.7256,150.7545,150.5813,150.5813,2046.0
2022-12-30 12:15:00,156.59,156.7,156.59,156.64,4433.0,150.6198,150.7256,150.6198,150.6679,4433.0
2022-12-30 12:20:00,156.7,156.89,156.7,156.74,7553.0,150.7256,150.9084,150.7256,150.7641,7553.0
2022-12-30 12:25:00,156.82,156.87,156.71,156.71,4159.0,150.841,150.8891,150.7352,150.7352,4159.0
2022-12-30 12:30:00,156.72,156.82,156.67,156.79,3843.0,150.7449,150.841,150.6968,150.8122,3843.0
2022-12-30 12:35:00,156.76,156.78,156.62,156.64,2841.0,150.7833,150.8026,150.6487,150.6679,2841.0
2022-12-30 12:40:00,156.63,156.7,156.6,156.64,2585.0,150.6583,150.7256,150.6294,150.6679,2585.0
2022-12-30 12:45:00,156.66,156.67,156.6,156.64,3527.0,150.6871,150.6968,150.6294,150.6679,3527.0
2022-12-30 12:50:00,156.64,156.76,156.63,156.63,2467.0,150.6679,150.7833,150.6583,150.6583,2467.0
2022-12-30 12:55:00,156.64,156.74,156.56,156.74,4540.0,150.6679,150.7641,150.591,150.7641,4540.0
2022-12-30 13:00:00,156.7,156.77,156.66,156.75,1806.0,150.7256,150.793,150.6871,150.7737,1806.0
2022-12-30 13:05:00,156.7,156.73,156.61,156.73,1507.0,150.7256,150.7545,150.6391,150.7545,1507.0
2022-12-30 13:10:00,156.74,156.74,156.68,156.71,2588.0,150.7641,150.7641,150.7064,150.7352,2588.0
2022-12-30 13:15:00,156.68,156.69,156.49,156.5,4577.0,150.7064,150.716,150.5236,150.5332,4577.0
2022-12-30 13:20:00,156.47,156.47,156.01,156.02,5215.0,150.5044,150.5044,150.0619,150.0716,5215.0
2022-12-30 13:25:00,156.01,156.06,155.74,156.06,10490.0,150.0619,150.11,149.8022,150.11,10490.0
2022-12-30 13:30:00,156.08,156.27,156.04,156.15,8106.0,150.1293,150.312,150.0908,150.1966,8106.0
2022-12-30 13:35:00,156.17,156.26,156.17,156.24,1923.0,150.2158,150.3024,150.2158,150.2832,1923.0
2022-12-30 13:40:00,156.24,156.24,156.04,156.05,5128.0,150.2832,150.2832,150.0908,150.1004,5128.0
2022-12-30 13:45:00,156.09,156.11,156.01,156.08,3169.0,150.1389,150.1581,150.0619,150.1293,3169.0
2022-12-30 13:50:00,156.06,156.06,155.92,156.02,2963.0,150.11,150.11,149.9754,150.0716,2963.0
2022-12-30 13:55:00,156.04,156.04,155.96,155.98,2221.0,150.0908,150.0908,150.0138,150.0331,2221.0
2022-12-30 14:00:00,155.95,156.01,155.8,155.81,3152.0,150.0042,150.0619,149.8599,149.8696,3152.0
2022-12-30 14:05:00,155.73,155.83,155.69,155.77,4972.0,149.7926,149.8888,149.7541,149.8311,4972.0
2022-12-30 14:10:00,155.74,155.82,155.68,155.81,3108.0,149.8022,149.8792,149.7445,149.8696,3108.0
2022-12-30 14:15:00,155.82,155.82,155.67,155.67,4801.0,149.8792,149.8792,149.7349,149.7349,4801.0
2022-12-30 14:20:00,155.66,155.68,155.59,155.64,4119.0,149.7253,149.7445,149.6579,149.706,4119.0
2022-12-30 14:25:00,155.61,155.66,155.58,155.65,2738.0,149.6772,149.7253,149.6483,149.7157,2738.0
2022-12-30 14:30:00,155.67,155.7,155.59,155.68,2561.0,149.7349,149.7638,149.6579,149.7445,2561.0
2022-12-30 14:35:00,155.68,155.77,155.62,155.77,2323.0,149.7445,149.8311,149.6868,149.8311,2323.0
2022-12-30 14:40:00,155.75,155.79,155.66,155.75,4012.0,149.8118,149.8503,149.7253,149.8118,4012.0
2022-12-30 14:45:00,155.71,155.76,155.57,155.61,6914.0,149.7734,149.8215,149.6387,149.6772,6914.0
2022-12-30 14:50:00,155.55,155.74,155.55,155.74,4657.0,149.6195,149.8022,149.6195,149.8022,4657.0
2022-12-30 14:55:00,155.69,155.75,155.61,155.75,8953.0,149.7541,149.8118,149.6772,149.8118,8953.0
2022-12-30 15:00:00,155.77,155.96,155.76,155.91,4072.0,149.8311,150.0138,149.8215,149.9657,4072.0
2022-12-30 15:05:00,155.89,156.11,155.86,156.11,6106.0,149.9465,150.1581,149.9177,150.1581,6106.0
2022-12-30 15:10:00,156.1,156.33,156.07,156.25,8891.0,150.1485,150.3697,150.1196,150.2928,8891.0
2022-12-30 15:15:00,156.24,156.36,156.17,156.2,7712.0,150.2832,150.3986,150.2158,150.2447,7712.0
2022-12-30 15:20:00,156.2,156.29,156.2,156.25,5413.0,150.2447,150.3313,150.2447,150.2928,5413.0
2022-12-30 15:25:00,156.26,156.26,156.08,156.08,8245.0,150.3024,150.3024,150.1293,150.1293,8245.0
2022-12-30 15:30:00,156.08,156.52,156.02,156.52,8598.0,150.1293,150.5525,150.0716,150.5525,8598.0
2022-12-30 15:35:00,156.48,156.57,156.46,156.54,5973.0,150.514,150.6006,150.4948,150.5717,5973.0
2022-12-30 15:40:00,156.56,156.69,156.56,156.64,8263.0,150.591,150.716,150.591,150.6679,8263.0
2022-12-30 15:45:00,156.62,156.81,156.6,156.76,12720.0,150.6487,150.8314,150.6294,150.7833,12720.0
2022-12-30 15:50:00,156.78,157.17,156.78,157.08,32098.0,150.8026,151.1777,150.8026,151.0911,32098.0
2022-12-30 15:55:00,157.07,157.07,156.71,156.88,29523.0,151.0815,151.0815,150.7352,150.8988,29523.0
2023-01-03 09:30:00,157.41,157.51,157.0,157.15,36038.0,151.4086,151.5047,151.0142,151.1585,36038.0
2023-01-03 09:35:00,157.07,157.39,156.65,156.88,11406.0,151.0815,151.3893,150.6775,150.8988,11406.0
2023-01-03 09:40:00,156.95,157.14,156.68,156.79,13635.0,150.9661,151.1488,150.7064,150.8122,13635.0
2023-01-03 09:45:00,156.76,156.8,155.99,156.22,10868.0,150.7833,150.8218,150.0427,150.2639,10868.0
2023-01-03 09:50:00,156.2,156.58,156.2,156.43,8536.0,150.2447,150.6102,150.2447,150.4659,8536.0
2023-01-03 09:55:00,156.33,156.71,156.28,156.67,7223.0,150.3697,150.7352,150.3216,150.6968,7223.0
2023-01-03 10:00:00,156.76,156.94,156.62,156.78,12683.0,150.7833,150.9565,150.6487,150.8026,12683.0
2023-01-03 10:05:00,156.88,157.04,156.68,156.89,8769.0,150.8988,151.0527,150.7064,150.9084,8769.0
2023-01-03 10:10:00,156.68,156.72,156.19,156.47,7660.0,150.7064,150.7449,150.2351,150.5044,7660.0
2023-01-03 10:15:00,156.44,156.7,156.24,156.28,5745.0,150.4755,150.7256,150.2832,150.3216,5745.0
2023-01-03 10:20:00,156.25,156.51,156.25,156.3,8040.0,150.2928,150.5429,150.2928,150.3409,8040.0
2023-01-03 10:25:00,156.39,156.53,156.26,156.53,6613.0,150.4274,150.5621,150.3024,150.5621,6613.0
2023-01-03 10:30:00,156.44,156.6,156.3,156.6,7453.0,150.4755,150.6294,150.3409,150.6294,7453.0
2023-01-03 10:35:00,156.58,156.96,156.58,156.96,3917.0,150.6102,150.9757,150.6102,150.9757,3917.0
2023-01-03 10:40:00,156.91,157.15,156.89,157.04,5465.0,150.9276,151.1585,150.9084,151.0527,5465.0
2023-01-03 10:45:00,157.09,157.22,156.95,156.97,4824.0,151.1008,151.2258,150.9661,150.9853,4824.0
2023-01-03 10:50:00,156.88,156.88,156.65,156.73,7601.0,150.8988,150.8988,150.6775,150.7545,7601.0
2023-01-03 10:55:00,156.73,157.06,156.7,157.01,8612.0,150.7545,151.0719,150.7256,151.0238,8612.0
2023-01-03 11:00:00,157.07,157.15,156.87,156.89,8047.0,151.0815,151.1585,150.8891,150.9084,8047.0
2023-01-03 11:05:00,156.81,156.9,156.67,156.67,4130.0,150.8314,150.918,150.6968,150.6968,4130.0
2023-01-03 11:10:00,156.63,156.63,156.06,156.1,4345.0,150.6583,150.6583,150.11,150.1485,4345.0
2023-01-03 11:15:00,156.11,156.31,156.02,156.27,5250.0,150.1581,150.3505,150.0716,150.312,5250.0
2023-01-03 11:20:00,156.28,156.39,156.16,156.3,9336.0,150.3216,150.4274,150.2062,150.3409,9336.0
2023-01-03 11:25:00,156.31,156.39,156.16,156.39,4967.0,150.3505,150.4274,150.2062,150.4274,4967.0
2023-01-03 11:30:00,156.3,156.35,156.1,156.1,4492.0,150.3409,150.389,150.1485,150.1485,4492.0
2023-01-03 11:35:00,156.2,156.3,156.14,156.27,6740.0,150.2447,150.3409,150.187,150.312,6740.0
2023-01-03 11:40:00,156.21,156.23,155.94,155.95,2966.0,150.2543,150.2735,149.9946,150.0042,2966.0
2023-01-03 11:45:00,155.95,156.02,155.87,156.02,2735.0,150.0042,150.0716,149.9273,150.0716,2735.0
2023-01-03 11:50:00,155.98,156.11,155.98,156.11,1609.0,150.0331,150.1581,150.0331,150.1581,1609.0
2023-01-03 11:55:00,156.06,156.19,155.97,156.12,5146.0,150.11,150.2351,150.0235,150.1677,5146.0
2023-01-03 12:00:00,156.14,156.19,155.99,156.05,2990.0,150.187,150.2351,150.0427,150.1004,2990.0
2023-01-03 12:05:00,156.02,156.13,156.01,156.07,5704.0,150.0716,150.1774,150.0619,150.1196,5704.0
2023-01-03 12:10:00,156.13,156.28,156.13,156.28,2724.0,150.1774,150.3216,150.1774,150.3216,2724.0
2023-01-03 12:15:00,156.23,156.3,156.1,156.16,3466.0,150.2735,150.3409,150.1485,150.2062,3466.0
2023-01-03 12:20:00,156.21,156.3,155.95,155.95,7423.0,150.2543,150.3409,150.0042,150.0042,7423.0
2023-01-03 12:25:00,155.98,156.0,155.89,155.97,8746.0,150.0331,150.0523,149.9465,150.0235,8746.0
2023-01-03 12:30:00,155.9,156.31,155.88,156.29,3580.0,149.9561,150.3505,149.9369,150.3313,3580.0
2023-01-03 12:35:00,156.35,156.35,156.13,156.15,3456.0,150.389,150.389,150.1774,150.1966,3456.0
2023-01-03 12:40:00,156.08,156.09,155.88,155.92,3059.0,150.1293,150.1389,149.9369,149.9754,3059.0
2023-01-03 12:45:00,155.86,155.86,155.62,155.75,3852.0,149.9177,149.9177,149.6868,149.8118,3852.0
2023-01-03 12:50:00,155.75,155.76,155.67,155.67,4040.0,149.8118,149.8215,149.7349,149.7349,4040.0
2023-01-03 12:55:00,155.65,155.9,155.61,155.83,5058.0,149.7157,149.9561,149.6772,149.8888,5058.0
2023-01-03 13:00:00,155.78,155.85,155.69,155.83,4792.0,149.8407,149.908,149.7541,149.8888,4792.0
2023-01-03 13:05:00,155.81,155.88,155.8,155.87,4591.0,149.8696,149.9369,149.8599,149.9273,4591.0
2023-01-03 13:10:00,155.84,155.99,155.84,155.92,3231.0,149.8984,150.0427,149.8984,149.9754,3231.0
2023-01-03 13:15:00,155.93,156.06,155.93,156.01,2334.0,149.985,150.11,149.985,150.0619,2334.0
2023-01-03 13:20:00,156.01,156.11,155.99,156.06,4656.0,150.0619,150.1581,150.0427,150.11,4656.0
2023-01-03 13:25:00,156.1,156.34,156.08,156.29,5435.0,150.1485,150.3794,150.1293,150.3313,5435.0
2023-01-03 13:30:00,156.25,156.36,156.22,156.25,1846.0,150.2928,150.3986,150.2639,150.2928,1846.0
2023-01-03 13:35:00,156.3,156.44,156.3,156.32,1478.0,150.3409,150.4755,150.3409,150.3601,1478.0
2023-01-03 13:40:00,156.37,156.44,156.25,156.26,3799.0,150.4082,150.4755,150.2928,150.3024,3799.0
2023-01-03 13:45:00,156.21,156.29,156.15,156.23,3035.0,150.2543,150.3313,150.1966,150.2735,3035.0
2023-01-03 13:50:00,156.28,156.46,156.21,156.4,2479.0,150.3216,150.4948,150.2543,150.4371,2479.0
2023-01-03 13:55:00,156.39,156.5,156.36,156.39,4151.0,150.4274,150.5332,150.3986,150.4274,4151.0
2023-01-03 14:00:00,156.38,156.43,156.15,156.19,4405.0,150.4178,150.4659,150.1966,150.2351,4405.0
2023-01-03 14:05:00,156.13,156.14,156.04,156.14,3472.0,150.1774,150.187,150.0908,150.187,3472.0
2023-01-03 14:10:00,156.15,156.17,155.9,155.99,5964.0,150.1966,150.2158,149.9561,150.0427,5964.0
2023-01-03 14:15:00,155.97,156.07,155.86,155.86,10542.0,150.0235,150.1196,149.9177,149.9177,10542.0
2023-01-03 14:20:00,155.91,155.93,155.78,155.78,2333.0,149.9657,149.985,149.8407,149.8407,2333.0
2023-01-03 14:25:00,155.74,155.78,155.64,155.74,3904.0,149.8022,149.8407,149.706,149.8022,3904.0
2023-01-03 14:30:00,155.7,155.71,155.35,155.38,5501.0,149.7638,149.7734,149.4271,149.456,5501.0
2023-01-03 14:35:00,155.38,155.51,155.36,155.47,5924.0,149.456,149.581,149.4367,149.5425,5924.0
2023-01-03 14:40:00,155.43,155.84,155.41,155.84,4211.0,149.504,149.8984,149.4848,149.8984,4211.0
2023-01-03 14:45:00,155.92,156.32,155.91,156.13,5825.0,149.9754,150.3601,149.9657,150.1774,5825.0
2023-01-03 14:50:00,156.2,156.2,156.0,156.07,3126.0,150.2447,150.2447,150.0523,150.1196,3126.0
2023-01-03 14:55:00,156.08,156.15,156.0,156.11,6554.0,150.1293,150.1966,150.0523,150.1581,6554.0
2023-01-03 15:00:00,156.08,156.37,156.08,156.3,5495.0,150.1293,150.4082,150.1293,150.3409,5495.0
2023-01-03 15:05:00,156.33,156.37,156.15,156.19,4127.0,150.3697,150.4082,150.1966,150.2351,4127.0
2023-01-03 15:10:00,156.19,156.35,156.05,156.35,9124.0,150.2351,150.389,150.1004,150.389,9124.0
2023-01-03 15:15:00,156.37,156.61,156.37,156.46,6650.0,150.4082,150.6391,150.4082,150.4948,6650.0
2023-01-03 15:20:00,156.42,156.45,156.21,156.27,5545.0,150.4563,150.4852,150.2543,150.312,5545.0
2023-01-03 15:25:00,156.28,156.48,156.27,156.43,4929.0,150.3216,150.514,150.312,150.4659,4929.0
2023-01-03 15:30:00,156.48,156.73,156.46,156.7,21660.0,150.514,150.7545,150.4948,150.7256,21660.0
2023-01-03 15:35:00,156.7,156.79,156.57,156.61,6454.0,150.7256,150.8122,150.6006,150.6391,6454.0
2023-01-03 15:40:00,156.66,156.77,156.65,156.69,8127.0,150.6871,150.793,150.6775,150.716,8127.0
2023-01-03 15:45:00,156.69,156.87,156.62,156.86,6454.0,150.716,150.8891,150.6487,150.8795,6454.0
2023-01-03 15:50:00,156.87,157.06,156.8,156.99,36951.0,150.8891,151.0719,150.8218,151.0046,36951.0
2023-01-03 15:55:00,157.03,157.11,156.92,157.03,38057.0,151.043,151.12,150.9372,151.043,38057.0
2023-01-04 09:30:00,157.17,157.49,156.63,156.63,25765.0,151.1777,151.4855,150.6583,150.6583,25765.0
2023-01-04 09:35:00,156.67,157.06,156.58,156.66,5287.0,150.6968,151.0719,150.6102,150.6871,5287.0
2023-01-04 09:40:00,156.78,157.29,156.76,157.04,5461.0,150.8026,151.2931,150.7833,151.0527,5461.0
2023-01-04 09:45:00,156.96,157.25,156.93,156.97,5171.0,150.9757,151.2547,150.9469,150.9853,5171.0
2023-01-04 09:50:00,156.95,157.25,156.76,157.22,3133.0,150.9661,151.2547,150.7833,151.2258,3133.0
2023-01-04 09:55:00,157.28,157.3,157.13,157.27,2623.0,151.2835,151.3027,151.1392,151.2739,2623.0
2023-01-04 10:00:00,157.21,157.51,156.7,156.7,11550.0,151.2162,151.5047,150.7256,150.7256,11550.0
2023-01-04 10:05:00,156.68,156.77,156.37,156.44,6003.0,150.7064,150.793,150.4082,150.4755,6003.0
2023-01-04 10:10:00,156.39,156.42,156.02,156.36,8274.0,150.4274,150.4563,150.0716,150.3986,8274.0
2023-01-04 10:15:00,156.28,156.57,156.22,156.53,17452.0,150.3216,150.6006,150.2639,150.5621,17452.0
2023-01-04 10:20:00,156.54,156.6,156.33,156.45,12260.0,150.5717,150.6294,150.3697,150.4852,12260.0
2023-01-04 10:25:00,156.39,156.52,156.3,156.52,2880.0,150.4274,150.5525,150.3409,150.5525,2880.0
2023-01-04 10:30:00,156.53,156.53,156.26,156.26,2947.0,150.5621,150.5621,150.3024,150.3024,2947.0
2023-01-04 10:35:00,156.3,156.38,156.15,156.34,5710.0,150.3409,150.4178,150.1966,150.3794,5710.0
2023-01-04 10:40:00,156.38,156.64,156.25,156.63,14112.0,150.4178,150.6679,150.2928,150.6583,14112.0
2023-01-04 10:45:00,156.65,156.76,156.56,156.65,6843.0,150.6775,150.7833,150.591,150.6775,6843.0
2023-01-04 10:50:00,156.6,156.63,156.52,156.56,3568.0,150.6294,150.6583,150.5525,150.591,3568.0
2023-01-04 10:55:00,156.57,156.62,156.48,156.56,5730.0,150.6006,150.6487,150.514,150.591,5730.0
2023-01-04 11:00:00,156.66,156.68,156.59,156.63,1316.0,150.6871,150.7064,150.6198,150.6583,1316.0
2023-01-04 11:05:00,156.59,156.67,156.55,156.65,3768.0,150.6198,150.6968,150.5813,150.6775,3768.0
2023-01-04 11:10:00,156.64,156.72,156.58,156.63,2528.0,150.6679,150.7449,150.6102,150.6583,2528.0
2023-01-04 11:15:00,156.62,156.63,156.55,156.59,1667.0,150.6487,150.6583,150.5813,150.6198,1667.0
2023-01-04 11:20:00,156.67,156.69,156.57,156.66,2408.0,150.6968,150.716,150.6006,150.6871,2408.0
2023-01-04 11:25:00,156.65,156.88,156.65,156.76,4487.0,150.6775,150.8988,150.6775,150.7833,4487.0
2023-01-04 11:30:00,156.76,157.15,156.71,156.91,10714.0,150.7833,151.1585,150.7352,150.9276,10714.0
2023-01-04 11:35:00,156.98,157.1,156.98,157.07,1966.0,150.9949,151.1104,150.9949,151.0815,1966.0
2023-01-04 11:40:00,157.12,157.21,157.11,157.21,2245.0,151.1296,151.2162,151.12,151.2162,2245.0
2023-01-04 11:45:00,157.2,157.24,157.11,157.15,4841.0,151.2066,151.245,151.12,151.1585,4841.0
2023-01-04 11:50:00,157.14,157.32,157.14,157.27,5850.0,151.1488,151.322,151.1488,151.2739,5850.0
2023-01-04 11:55:00,157.27,157.46,157.26,157.33,3984.0,151.2739,151.4566,151.2643,151.3316,3984.0
2023-01-04 12:00:00,157.4,157.5,157.36,157.41,2956.0,151.3989,151.4951,151.3605,151.4086,2956.0
2023-01-04 12:05:00,157.38,157.42,157.24,157.25,4649.0,151.3797,151.4182,151.245,151.2547,4649.0
2023-01-04 12:10:00,157.26,157.36,157.16,157.17,3121.0,151.2643,151.3605,151.1681,151.1777,3121.0
2023-01-04 12:15:00,157.17,157.25,157.17,157.22,2898.0,151.1777,151.2547,151.1777,151.2258,2898.0
2023-01-04 12:20:00,157.21,157.21,157.13,157.18,1346.0,151.2162,151.2162,151.1392,151.1873,1346.0
2023-01-04 12:25:00,157.17,157.21,157.07,157.07,1200.0,151.1777,151.2162,151.0815,151.0815,1200.0
2023-01-04 12:30:00,157.11,157.31,157.1,157.25,2557.0,151.12,151.3124,151.1104,151.2547,2557.0
2023-01-04 12:35:00,157.23,157.38,157.23,157.36,1844.0,151.2354,151.3797,151.2354,151.3605,1844.0
2023-01-04 12:40:00,157.4,157.51,157.35,157.49,3358.0,151.3989,151.5047,151.3508,151.4855,3358.0
2023-01-04 12:45:00,157.48,157.48,157.41,157.42,2100.0,151.4759,151.4759,151.4086,151.4182,2100.0
2023-01-04 12:50:00,157.42,157.42,157.29,157.36,3084.0,151.4182,151.4182,151.2931,151.3605,3084.0
2023-01-04 12:55:00,157.36,157.41,157.31,157.33,3742.0,151.3605,151.4086,151.3124,151.3316,3742.0
2023-01-04 13:00:00,157.32,157.32,157.06,157.2,2719.0,151.322,151.322,151.0719,151.2066,2719.0
2023-01-04 13:05:00,157.17,157.19,157.1,157.13,4007.0,151.1777,151.1969,151.1104,151.1392,4007.0
2023-01-04 13:10:00,157.11,157.51,157.11,157.5,9509.0,151.12,151.5047,151.12,151.4951,9509.0
2023-01-04 13:15:00,157.48,157.55,157.43,157.55,10362.0,151.4759,151.5432,151.4278,151.5432,10362.0
2023-01-04 13:20:00,157.53,157.54,157.43,157.44,6295.0,151.524,151.5336,151.4278,151.4374,6295.0
2023-01-04 13:25:00,157.35,157.48,157.25,157.25,7978.0,151.3508,151.4759,151.2547,151.2547,7978.0
2023-01-04 13:30:00,157.34,157.46,157.34,157.46,2208.0,151.3412,151.4566,151.3412,151.4566,2208.0
2023-01-04 13:35:00,157.45,157.6,157.45,157.46,11812.0,151.447,151.5913,151.447,151.4566,11812.0
2023-01-04 13:40:00,157.46,157.49,157.23,157.32,12133.0,151.4566,151.4855,151.2354,151.322,12133.0
2023-01-04 13:45:00,157.26,157.26,157.06,157.08,2040.0,151.2643,151.2643,151.0719,151.0911,2040.0
2023-01-04 13:50:00,157.05,157.14,157.05,157.1,3713.0,151.0623,151.1488,151.0623,151.1104,3713.0
2023-01-04 13:55:00,157.1,157.26,157.05,157.16,3258.0,151.1104,151.2643,151.0623,151.1681,3258.0
2023-01-04 14:00:00,157.01,157.38,156.64,157.02,7400.0,151.0238,151.3797,150.6679,151.0334,7400.0
2023-01-04 14:05:00,157.05,157.16,156.75,156.76,3617.0,151.0623,151.1681,150.7737,150.7833,3617.0
2023-01-04 14:10:00,156.72,156.81,156.49,156.65,13958.0,150.7449,150.8314,150.5236,150.6775,13958.0
2023-01-04 14:15:00,156.68,157.02,156.66,157.02,4942.0,150.7064,151.0334,150.6871,151.0334,4942.0
2023-01-04 14:20:00,156.94,156.98,156.65,156.66,3925.0,150.9565,150.9949,150.6775,150.6871,3925.0
2023-01-04 14:25:00,156.75,156.77,156.23,156.24,3778.0,150.7737,150.793,150.2735,150.2832,3778.0
2023-01-04 14:30:00,156.23,156.33,156.14,156.29,6526.0,150.2735,150.3697,150.187,150.3313,6526.0
2023-01-04 14:35:00,156.24,156.37,156.22,156.33,5061.0,150.2832,150.4082,150.2639,150.3697,5061.0
2023-01-04 14:40:00,156.28,156.48,156.28,156.34,2198.0,150.3216,150.514,150.3216,150.3794,2198.0
2023-01-04 14:45:00,156.34,156.41,156.18,156.24,5122.0,150.3794,150.4467,150.2255,150.2832,5122.0
2023-01-04 14:50:00,156.19,156.23,156.1,156.23,3003.0,150.2351,150.2735,150.1485,150.2735,3003.0
2023-01-04 14:55:00,156.24,156.47,156.24,156.42,4032.0,150.2832,150.5044,150.2832,150.4563,4032.0
2023-01-04 15:00:00,156.41,156.71,156.41,156.7,4860.0,150.4467,150.7352,150.4467,150.7256,4860.0
2023-01-04 15:05:00,156.72,156.72,156.41,156.51,5446.0,150.7449,150.7449,150.4467,150.5429,5446.0
2023-01-04 15:10:00,156.53,156.54,156.35,156.47,3947.0,150.5621,150.5717,150.389,150.5044,3947.0
2023-01-04 15:15:00,156.47,156.59,156.45,156.5,5579.0,150.5044,150.6198,150.4852,150.5332,5579.0
2023-01-04 15:20:00,156.58,156.63,156.36,156.45,6166.0,150.6102,150.6583,150.3986,150.4852,6166.0
2023-01-04 15:25:00,156.43,156.58,156.41,156.44,5612.0,150.4659,150.6102,150.4467,150.4755,5612.0
2023-01-04 15:30:00,156.39,156.43,156.26,156.26,3766.0,150.4274,150.4659,150.3024,150.3024,3766.0
2023-01-04 15:35:00,156.28,156.28,155.96,156.15,8177.0,150.3216,150.3216,150.0138,150.1966,8177.0
2023-01-04 15:40:00,156.11,156.11,155.88,155.93,5659.0,150.1581,150.1581,149.9369,149.985,5659.0
2023-01-04 15:45:00,155.92,156.23,155.85,156.23,10828.0,149.9754,150.2735,149.908,150.2735,10828.0
2023-01-04 15:50:00,156.32,156.63,156.32,156.54,21174.0,150.3601,150.6583,150.3601,150.5717,21174.0
2023-01-04 15:55:00,156.56,157.0,156.56,156.89,85350.0,150.591,151.0142,150.591,150.9084,85350.0
2023-01-05 09:30:00,156.07,156.48,154.9,155.08,25837.0,150.1196,150.514,148.9943,149.1674,25837.0
2023-01-05 09:35:00,154.96,155.39,154.96,154.99,7150.0,149.052,149.4656,149.052,149.0808,7150.0
2023-01-05 09:40:00,154.96,155.18,154.92,154.99,5910.0,149.052,149.2636,149.0135,149.0808,5910.0
2023-01-05 09:45:00,154.97,154.97,154.19,154.62,12977.0,149.0616,149.0616,148.3113,148.7249,12977.0
2023-01-05 09:50:00,154.64,154.74,154.4,154.49,7398.0,148.7442,148.8404,148.5133,148.5999,7398.0
2023-01-05 09:55:00,154.55,155.01,154.51,155.01,4944.0,148.6576,149.1001,148.6191,149.1001,4944.0
2023-01-05 10:00:00,154.96,155.15,154.83,155.0,10036.0,149.052,149.2347,148.9269,149.0904,10036.0
2023-01-05 10:05:00,154.94,155.52,154.89,155.18,13570.0,149.0327,149.5906,148.9846,149.2636,13570.0
2023-01-05 10:10:00,155.16,155.67,155.11,155.56,9489.0,149.2443,149.7349,149.1962,149.6291,9489.0
2023-01-05 10:15:00,155.59,155.6,154.87,154.96,4787.0,149.6579,149.6676,148.9654,149.052,4787.0
2023-01-05 10:20:00,154.94,155.03,154.72,154.75,6857.0,149.0327,149.1193,148.8211,148.85,6857.0
2023-01-05 10:25:00,154.73,155.14,154.72,154.96,6456.0,148.8307,149.2251,148.8211,149.052,6456.0
2023-01-05 10:30:00,154.99,155.09,154.78,154.93,6593.0,149.0808,149.177,148.8788,149.0231,6593.0
2023-01-05 10:35:00,154.79,154.99,154.79,154.91,2918.0,148.8884,149.0808,148.8884,149.0039,2918.0
2023-01-05 10:40:00,154.89,155.14,154.7,155.03,11471.0,148.9846,149.2251,148.8019,149.1193,11471.0
2023-01-05 10:45:00,155.03,155.06,154.91,154.96,3282.0,149.1193,149.1482,149.0039,149.052,3282.0
2023-01-05 10:50:00,155.03,155.04,154.5,154.67,6130.0,149.1193,149.1289,148.6095,148.773,6130.0
2023-01-05 10:55:00,154.71,154.77,154.59,154.68,3355.0,148.8115,148.8692,148.6961,148.7826,3355.0
2023-01-05 11:00:00,154.61,154.84,154.58,154.84,26671.0,148.7153,148.9365,148.6865,148.9365,26671.0
2023-01-05 11:05:00,154.89,155.14,154.89,155.0,7312.0,148.9846,149.2251,148.9846,149.0904,7312.0
2023-01-05 11:10:00,155.09,155.11,154.89,154.9,8201.0,149.177,149.1962,148.9846,148.9943,8201.0
2023-01-05 11:15:00,154.88,155.01,154.87,154.95,4955.0,148.975,149.1001,148.9654,149.0423,4955.0
2023-01-05 11:20:00,154.89,154.89,154.77,154.81,5272.0,148.9846,148.9846,148.8692,148.9077,5272.0
2023-01-05 11:25:00,154.91,155.07,154.78,155.07,6118.0,149.0039,149.1578,148.8788,149.1578,6118.0
2023-01-05 11:30:00,155.06,155.07,154.93,154.95,6635.0,149.1482,149.1578,149.0231,149.0423,6635.0
2023-01-05 11:35:00,154.96,155.05,154.83,154.83,3314.0,149.052,149.1385,148.9269,148.9269,3314.0
2023-01-05 11:40:00,154.81,154.9,154.73,154.9,4789.0,148.9077,148.9943,148.8307,148.9943,4789.0
2023-01-05 11:45:00,154.88,154.89,154.7,154.75,5119.0,148.975,148.9846,148.8019,148.85,5119.0
2023-01-05 11:50:00,154.75,154.75,154.49,154.49,5716.0,148.85,148.85,148.5999,148.5999,5716.0
2023-01-05 11:55:00,154.54,154.6,154.52,154.58,4142.0,148.648,148.7057,148.6287,148.6865,4142.0
2023-01-05 12:00:00,154.59,154.84,154.56,154.81,3689.0,148.6961,148.9365,148.6672,148.9077,3689.0
2023-01-05 12:05:00,154.84,154.93,154.78,154.87,4437.0,148.9365,149.0231,148.8788,148.9654,4437.0
2023-01-05 12:10:00,154.89,154.89,154.68,154.68,3050.0,148.9846,148.9846,148.7826,148.7826,3050.0
2023-01-05 12:15:00,154.55,154.71,154.55,154.56,4606.0,148.6576,148.8115,148.6576,148.6672,4606.0
2023-01-05 12:20:00,154.57,154.68,154.47,154.68,2877.0,148.6768,148.7826,148.5806,148.7826,2877.0
2023-01-05 12:25:00,154.64,154.73,154.6,154.66,2453.0,148.7442,148.8307,148.7057,148.7634,2453.0
2023-01-05 12:30:00,154.59,154.68,154.54,154.68,3215.0,148.6961,148.7826,148.648,148.7826,3215.0
2023-01-05 12:35:00,154.63,154.7,154.54,154.54,4676.0,148.7345,148.8019,148.648,148.648,4676.0
2023-01-05 12:40:00,154.49,154.72,154.43,154.72,8771.0,148.5999,148.8211,148.5422,148.8211,8771.0
2023-01-05 12:45:00,154.74,154.77,154.54,154.56,3215.0,148.8404,148.8692,148.648,148.6672,3215.0
2023-01-05 12:50:00,154.56,154.58,154.47,154.49,6670.0,148.6672,148.6865,148.5806,148.5999,6670.0
2023-01-05 12:55:00,154.46,154.73,154.45,154.66,6245.0,148.571,148.8307,148.5614,148.7634,6245.0
2023-01-05 13:00:00,154.68,154.77,154.64,154.72,12442.0,148.7826,148.8692,148.7442,148.8211,12442.0
2023-01-05 13:05:00,154.75,154.95,154.74,154.92,16191.0,148.85,149.0423,148.8404,149.0135,16191.0
2023-01-05 13:10:00,154.94,154.96,154.76,154.78,4184.0,149.0327,149.052,148.8596,148.8788,4184.0
2023-01-05 13:15:00,154.75,154.89,154.73,154.87,8544.0,148.85,148.9846,148.8307,148.9654,8544.0
2023-01-05 13:20:00,154.89,155.28,154.89,155.28,34611.0,148.9846,149.3598,148.9846,149.3598,34611.0
2023-01-05 13:25:00,155.2,155.3,155.08,155.1,4041.0,149.2828,149.379,149.1674,149.1866,4041.0
2023-01-05 13:30:00,155.1,155.16,155.04,155.09,5450.0,149.1866,149.2443,149.1289,149.177,5450.0
2023-01-05 13:35:00,155.12,155.13,154.89,154.94,3959.0,149.2059,149.2155,148.9846,149.0327,3959.0
2023-01-05 13:40:00,154.97,155.04,154.76,154.76,5834.0,149.0616,149.1289,148.8596,148.8596,5834.0
2023-01-05 13:45:00,154.78,155.01,154.77,154.99,9465.0,148.8788,149.1001,148.8692,149.0808,9465.0
2023-01-05 13:50:00,154.99,155.03,154.9,154.93,10391.0,149.0808,149.1193,148.9943,149.0231,10391.0
2023-01-05 13:55:00,154.85,155.04,154.85,154.98,4552.0,148.9462,149.1289,148.9462,149.0712,4552.0
2023-01-05 14:00:00,155.07,155.14,155.06,155.1,1262.0,149.1578,149.2251,149.1482,149.1866,1262.0
2023-01-05 14:05:00,155.08,155.15,155.05,155.13,2152.0,149.1674,149.2347,149.1385,149.2155,2152.0
2023-01-05 14:10:00,155.15,155.15,154.94,154.95,23314.0,149.2347,149.2347,149.0327,149.0423,23314.0
2023-01-05 14:15:00,154.95,155.01,154.9,155.0,6794.0,149.0423,149.1001,148.9943,149.0904,6794.0
2023-01-05 14:20:00,154.98,154.98,154.77,154.78,2448.0,149.0712,149.0712,148.8692,148.8788,2448.0
2023-01-05 14:25:00,154.79,154.82,154.69,154.72,4886.0,148.8884,148.9173,148.7923,148.8211,4886.0
2023-01-05 14:30:00,154.75,154.88,154.69,154.88,4615.0,148.85,148.975,148.7923,148.975,4615.0
2023-01-05 14:35:00,154.9,155.23,154.89,155.12,3492.0,148.9943,149.3117,148.9846,149.2059,3492.0
2023-01-05 14:40:00,155.13,155.13,154.94,154.97,5922.0,149.2155,149.2155,149.0327,149.0616,5922.0
2023-01-05 14:45:00,154.96,155.1,154.96,154.96,5642.0,149.052,149.1866,149.052,149.052,5642.0
2023-01-05 14:50:00,154.97,154.97,154.82,154.92,6230.0,149.0616,149.0616,148.9173,149.0135,6230.0
2023-01-05 14:55:00,154.92,154.97,154.77,154.77,5797.0,149.0135,149.0616,148.8692,148.8692,5797.0
2023-01-05 15:00:00,154.75,154.75,154.51,154.52,4651.0,148.85,148.85,148.6191,148.6287,4651.0
2023-01-05 15:05:00,154.51,154.51,154.29,154.35,8672.0,148.6191,148.6191,148.4075,148.4652,8672.0
2023-01-05 15:10:00,154.34,154.35,154.07,154.1,8744.0,148.4556,148.4652,148.1959,148.2248,8744.0
2023-01-05 15:15:00,154.16,154.19,153.89,153.97,37490.0,148.2825,148.3113,148.0228,148.0997,37490.0
2023-01-05 15:20:00,153.96,154.01,153.88,153.91,7455.0,148.0901,148.1382,148.0131,148.042,7455.0
2023-01-05 15:25:00,153.93,154.12,153.81,154.07,14778.0,148.0612,148.244,147.9458,148.1959,14778.0
2023-01-05 15:30:00,154.06,154.15,153.93,154.15,6673.0,148.1863,148.2728,148.0612,148.2728,6673.0
2023-01-05 15:35:00,154.15,154.2,154.0,154.1,11889.0,148.2728,148.3209,148.1286,148.2248,11889.0
2023-01-05 15:40:00,154.08,154.08,153.81,153.9,10522.0,148.2055,148.2055,147.9458,148.0324,10522.0
2023-01-05 15:45:00,153.91,153.96,153.58,153.59,27288.0,148.042,148.0901,147.7246,147.7342,27288.0
2023-01-05 15:50:00,153.58,153.79,153.56,153.74,24603.0,147.7246,147.9266,147.7053,147.8785,24603.0
2023-01-05 15:55:00,153.73,154.02,153.68,153.85,56571.0,147.8689,148.1478,147.8208,147.9843,56571.0
2023-01-06 09:30:00,155.58,156.36,155.3,156.17,40506.0,149.6483,150.3986,149.379,150.2158,40506.0
2023-01-06 09:35:00,156.35,156.75,156.06,156.13,13526.0,150.389,150.7737,150.11,150.1774,13526.0
2023-01-06 09:40:00,156.18,156.64,156.09,156.22,8631.0,150.2255,150.6679,150.1389,150.2639,8631.0
2023-01-06 09:45:00,156.22,156.29,155.88,156.0,29323.0,150.2639,150.3313,149.9369,150.0523,29323.0
2023-01-06 09:50:00,156.0,156.46,155.83,156.46,14606.0,150.0523,150.4948,149.8888,150.4948,14606.0
2023-01-06 09:55:00,156.41,157.11,156.41,157.11,13215.0,150.4467,151.12,150.4467,151.12,13215.0
2023-01-06 10:00:00,157.11,157.55,157.11,157.44,13163.0,151.12,151.5432,151.12,151.4374,13163.0
2023-01-06 10:05:00,157.4,157.4,156.9,157.13,8855.0,151.3989,151.3989,150.918,151.1392,8855.0
2023-01-06 10:10:00,157.19,157.45,157.13,157.2,9679.0,151.1969,151.447,151.1392,151.2066,9679.0
2023-01-06 10:15:00,157.22,157.63,157.22,157.51,8935.0,151.2258,151.6202,151.2258,151.5047,8935.0
2023-01-06 10:20:00,157.51,157.58,157.27,157.34,11879.0,151.5047,151.5721,151.2739,151.3412,11879.0
2023-01-06 10:25:00,157.29,157.44,157.09,157.24,24958.0,151.2931,151.4374,151.1008,151.245,24958.0
2023-01-06 10:30:00,157.29,157.51,157.18,157.42,9934.0,151.2931,151.5047,151.1873,151.4182,9934.0
2023-01-06 10:35:00,157.37,157.88,157.34,157.78,33024.0,151.3701,151.8606,151.3412,151.7644,33024.0
2023-01-06 10:40:00,157.84,158.18,157.82,157.97,9303.0,151.8222,152.1492,151.8029,151.9472,9303.0
2023-01-06 10:45:00,157.96,158.4,157.95,158.35,28478.0,151.9376,152.3608,151.928,152.3127,28478.0
2023-01-06 10:50:00,158.4,158.47,158.19,158.22,7772.0,152.3608,152.4281,152.1588,152.1877,7772.0
2023-01-06 10:55:00,158.21,158.34,158.01,158.21,4882.0,152.1781,152.3031,151.9857,152.1781,4882.0
2023-01-06 11:00:00,158.29,158.53,158.26,158.39,8551.0,152.255,152.4859,152.2261,152.3512,8551.0
2023-01-06 11:05:00,158.42,158.58,158.39,158.57,6284.0,152.38,152.5339,152.3512,152.5243,6284.0
2023-01-06 11:10:00,158.54,158.59,158.32,158.35,7213.0,152.4955,152.5436,152.2839,152.3127,7213.0
2023-01-06 11:15:00,158.35,158.51,158.31,158.4,5576.0,152.3127,152.4666,152.2742,152.3608,5576.0
2023-01-06 11:20:00,158.38,158.59,158.38,158.55,7132.0,152.3416,152.5436,152.3416,152.5051,7132.0
2023-01-06 11:25:00,158.51,158.51,158.11,158.11,6021.0,152.4666,152.4666,152.0819,152.0819,6021.0
2023-01-06 11:30:00,158.11,158.11,157.85,157.93,4529.0,152.0819,152.0819,151.8318,151.9087,4529.0
2023-01-06 11:35:00,157.94,158.22,157.94,158.22,10484.0,151.9183,152.1877,151.9183,152.1877,10484.0
2023-01-06 11:40:00,158.23,158.29,158.2,158.26,4309.0,152.1973,152.255,152.1684,152.2261,4309.0
2023-01-06 11:45:00,158.27,158.32,158.18,158.22,3986.0,152.2358,152.2839,152.1492,152.1877,3986.0
2023-01-06 11:50:00,158.24,158.39,158.24,158.3,3965.0,152.2069,152.3512,152.2069,152.2646,3965.0
2023-01-06 11:55:00,158.3,158.5,158.3,158.31,5252.0,152.2646,152.457,152.2646,152.2742,5252.0
2023-01-06 12:00:00,158.34,158.49,158.34,158.49,3491.0,152.3031,152.4474,152.3031,152.4474,3491.0
2023-01-06 12:05:00,158.47,158.48,158.32,158.36,4208.0,152.4281,152.4378,152.2839,152.3223,4208.0
2023-01-06 12:10:00,158.39,158.4,157.99,158.04,7407.0,152.3512,152.3608,151.9664,152.0145,7407.0
2023-01-06 12:15:00,158.03,158.11,157.87,158.1,7406.0,152.0049,152.0819,151.851,152.0722,7406.0
2023-01-06 12:20:00,158.1,158.14,157.88,157.91,8137.0,152.0722,152.1107,151.8606,151.8895,8137.0
2023-01-06 12:25:00,157.92,158.09,157.91,157.99,4265.0,151.8991,152.0626,151.8895,151.9664,4265.0
2023-01-06 12:30:00,158.0,158.05,157.9,157.99,6769.0,151.9761,152.0242,151.8799,151.9664,6769.0
2023-01-06 12:35:00,157.97,158.01,157.81,157.83,13856.0,151.9472,151.9857,151.7933,151.8125,13856.0
2023-01-06 12:40:00,157.81,158.03,157.78,158.03,4574.0,151.7933,152.0049,151.7644,152.0049,4574.0
2023-01-06 12:45:00,157.98,158.15,157.96,158.12,2019.0,151.9568,152.1203,151.9376,152.0915,2019.0
2023-01-06 12:50:00,158.1,158.11,157.85,157.87,4711.0,152.0722,152.0819,151.8318,151.851,4711.0
2023-01-06 12:55:00,157.88,157.88,157.74,157.83,3868.0,151.8606,151.8606,151.726,151.8125,3868.0
2023-01-06 13:00:00,157.88,157.9,157.44,157.51,8912.0,151.8606,151.8799,151.4374,151.5047,8912.0
2023-01-06 13:05:00,157.55,157.67,157.55,157.67,3358.0,151.5432,151.6586,151.5432,151.6586,3358.0
2023-01-06 13:10:00,157.64,157.64,157.54,157.61,4778.0,151.6298,151.6298,151.5336,151.6009,4778.0
2023-01-06 13:15:00,157.56,157.75,157.55,157.7,7395.0,151.5528,151.7356,151.5432,151.6875,7395.0
2023-01-06 13:20:00,157.74,158.02,157.71,157.95,2455.0,151.726,151.9953,151.6971,151.928,2455.0
2023-01-06 13:25:00,157.92,158.06,157.91,158.04,2335.0,151.8991,152.0338,151.8895,152.0145,2335.0
2023-01-06 13:30:00,158.03,158.06,157.96,158.03,6116.0,152.0049,152.0338,151.9376,152.0049,6116.0
2023-01-06 13:35:00,158.06,158.15,158.05,158.1,4147.0,152.0338,152.1203,152.0242,152.0722,4147.0
2023-01-06 13:40:00,158.15,158.21,158.02,158.03,5141.0,152.1203,152.1781,151.9953,152.0049,5141.0
2023-01-06 13:45:00,158.0,158.06,157.92,158.06,6024.0,151.9761,152.0338,151.8991,152.0338,6024.0
2023-01-06 13:50:00,158.05,158.08,157.99,158.06,2338.0,152.0242,152.053,151.9664,152.0338,2338.0
2023-01-06 13:55:00,158.05,158.11,158.02,158.09,3642.0,152.0242,152.0819,151.9953,152.0626,3642.0
2023-01-06 14:00:00,158.12,158.31,158.07,158.3,5888.0,152.0915,152.2742,152.0434,152.2646,5888.0
2023-01-06 14:05:00,158.31,158.43,158.21,158.31,7177.0,152.2742,152.3897,152.1781,152.2742,7177.0
2023-01-06 14:10:00,158.35,158.42,158.31,158.35,5575.0,152.3127,152.38,152.2742,152.3127,5575.0
2023-01-06 14:15:00,158.37,158.5,158.34,158.5,5680.0,152.332,152.457,152.3031,152.457,5680.0
2023-01-06 14:20:00,158.58,158.67,158.52,158.56,4897.0,152.5339,152.6205,152.4762,152.5147,4897.0
2023-01-06 14:25:00,158.58,158.59,158.44,158.49,4772.0,152.5339,152.5436,152.3993,152.4474,4772.0
2023-01-06 14:30:00,158.5,158.55,158.38,158.39,23755.0,152.457,152.5051,152.3416,152.3512,23755.0
2023-01-06 14:35:00,158.34,158.65,158.34,158.56,21067.0,152.3031,152.6013,152.3031,152.5147,21067.0
2023-01-06 14:40:00,158.57,158.78,158.51,158.78,5978.0,152.5243,152.7263,152.4666,152.7263,5978.0
2023-01-06 14:45:00,158.78,158.8,158.61,158.65,8877.0,152.7263,152.7456,152.5628,152.6013,8877.0
2023-01-06 14:50:00,158.67,158.8,158.65,158.78,20987.0,152.6205,152.7456,152.6013,152.7263,20987.0
2023-01-06 14:55:00,158.8,158.82,158.7,158.71,17577.0,152.7456,152.7648,152.6494,152.659,17577.0
2023-01-06 15:00:00,158.72,158.88,158.69,158.87,15347.0,152.6686,152.8225,152.6398,152.8129,15347.0
2023-01-06 15:05:00,158.87,158.87,158.75,158.75,9079.0,152.8129,152.8129,152.6975,152.6975,9079.0
2023-01-06 15:10:00,158.78,158.89,158.76,158.88,23966.0,152.7263,152.8321,152.7071,152.8225,23966.0
2023-01-06 15:15:00,158.89,158.98,158.83,158.93,18289.0,152.8321,152.9187,152.7744,152.8706,18289.0
2023-01-06 15:20:00,158.9,159.17,158.85,159.12,24574.0,152.8417,153.1015,152.7937,153.0534,24574.0
2023-01-06 15:25:00,159.12,159.15,159.05,159.13,14808.0,153.0534,153.0822,152.986,153.063,14808.0
2023-01-06 15:30:00,159.12,159.77,159.12,159.67,39532.0,153.0534,153.6786,153.0534,153.5824,39532.0
2023-01-06 15:35:00,159.68,159.75,159.51,159.57,23049.0,153.592,153.6593,153.4285,153.4862,23049.0
2023-01-06 15:40:00,159.55,159.85,159.49,159.84,34943.0,153.467,153.7555,153.4093,153.7459,34943.0
2023-01-06 15:45:00,159.79,159.87,159.66,159.66,16374.0,153.6978,153.7748,153.5728,153.5728,16374.0
2023-01-06 15:50:00,159.61,159.71,159.39,159.48,34562.0,153.5247,153.6209,153.3131,153.3996,34562.0
2023-01-06 15:55:00,159.48,159.58,159.33,159.48,65556.0,153.3996,153.4958,153.2554,153.3996,65556.0
2023-01-09 09:30:00,161.12,161.72,160.23,160.95,71352.0,154.9771,155.5542,154.121,154.8136,71352.0
2023-01-09 09:35:00,160.87,161.05,159.99,160.02,14869.0,154.7366,154.9098,153.8902,153.919,14869.0
2023-01-09 09:40:00,159.93,160.66,159.86,160.66,14170.0,153.8325,154.5346,153.7651,154.5346,14170.0
2023-01-09 09:45:00,160.82,160.99,160.46,160.66,5707.0,154.6885,154.8521,154.3423,154.5346,5707.0
2023-01-09 09:50:00,160.7,160.81,160.28,160.49,18985.0,154.5731,154.6789,154.1691,154.3711,18985.0
2023-01-09 09:55:00,160.32,160.67,160.15,160.53,7870.0,154.2076,154.5443,154.0441,154.4096,7870.0
2023-01-09 10:00:00,160.56,160.57,160.29,160.46,6371.0,154.4385,154.4481,154.1788,154.3423,6371.0
2023-01-09 10:05:00,160.5,160.58,160.16,160.16,9344.0,154.3807,154.4577,154.0537,154.0537,9344.0
2023-01-09 10:10:00,160.18,160.26,159.69,159.76,9096.0,154.0729,154.1499,153.6016,153.669,9096.0
2023-01-09 10:15:00,159.79,160.16,159.76,160.09,29017.0,153.6978,154.0537,153.669,153.9864,29017.0
2023-01-09 10:20:00,160.05,160.18,159.56,159.79,13101.0,153.9479,154.0729,153.4766,153.6978,13101.0
2023-01-09 10:25:00,159.9,159.9,159.55,159.63,6298.0,153.8036,153.8036,153.467,153.5439,6298.0
2023-01-09 10:30:00,159.63,159.91,159.63,159.82,5739.0,153.5439,153.8132,153.5439,153.7267,5739.0
2023-01-09 10:35:00,159.91,160.28,159.88,160.07,9231.0,153.8132,154.1691,153.7844,153.9671,9231.0
2023-01-09 10:40:00,160.2,160.32,159.98,160.26,5062.0,154.0922,154.2076,153.8806,154.1499,5062.0
2023-01-09 10:45:00,160.32,160.48,160.3,160.45,6259.0,154.2076,154.3615,154.1884,154.3327,6259.0
2023-01-09 10:50:00,160.47,160.52,160.35,160.47,7931.0,154.3519,154.4,154.2365,154.3519,7931.0
2023-01-09 10:55:00,160.47,160.54,160.35,160.38,12009.0,154.3519,154.4192,154.2365,154.2653,12009.0
2023-01-09 11:00:00,160.4,160.87,160.36,160.83,8349.0,154.2846,154.7366,154.2461,154.6982,8349.0
2023-01-09 11:05:00,160.86,160.87,160.57,160.59,6070.0,154.727,154.7366,154.4481,154.4673,6070.0
2023-01-09 11:10:00,160.65,160.84,160.62,160.81,8885.0,154.525,154.7078,154.4962,154.6789,8885.0
2023-01-09 11:15:00,160.81,160.96,160.68,160.95,7829.0,154.6789,154.8232,154.5539,154.8136,7829.0
2023-01-09 11:20:00,160.98,161.02,160.88,160.9,10750.0,154.8424,154.8809,154.7463,154.7655,10750.0
2023-01-09 11:25:00,160.85,160.92,160.56,160.63,7240.0,154.7174,154.7847,154.4385,154.5058,7240.0
2023-01-09 11:30:00,160.56,160.56,160.31,160.34,5073.0,154.4385,154.4385,154.198,154.2268,5073.0
2023-01-09 11:35:00,160.28,160.42,160.17,160.18,4775.0,154.1691,154.3038,154.0633,154.0729,4775.0
2023-01-09 11:40:00,160.18,160.48,160.14,160.45,5171.0,154.0729,154.3615,154.0345,154.3327,5171.0
2023-01-09 11:45:00,160.46,160.52,160.22,160.22,5882.0,154.3423,154.4,154.1114,154.1114,5882.0
2023-01-09 11:50:00,160.26,160.46,160.15,160.37,8406.0,154.1499,154.3423,154.0441,154.2557,8406.0
2023-01-09 11:55:00,160.33,160.42,160.28,160.41,5499.0,154.2172,154.3038,154.1691,154.2942,5499.0
2023-01-09 12:00:00,160.35,160.4,160.28,160.35,4852.0,154.2365,154.2846,154.1691,154.2365,4852.0
2023-01-09 12:05:00,160.38,160.38,160.01,160.14,4726.0,154.2653,154.2653,153.9094,154.0345,4726.0
2023-01-09 12:10:00,160.22,160.28,160.1,160.11,2393.0,154.1114,154.1691,153.996,154.0056,2393.0
2023-01-09 12:15:00,160.1,160.15,160.04,160.05,3146.0,153.996,154.0441,153.9383,153.9479,3146.0
2023-01-09 12:20:00,160.09,160.14,159.95,159.95,5732.0,153.9864,154.0345,153.8517,153.8517,5732.0
2023-01-09 12:25:00,159.95,160.05,159.8,160.01,9460.0,153.8517,153.9479,153.7074,153.9094,9460.0
2023-01-09 12:30:00,160.02,160.06,159.91,159.91,1826.0,153.919,153.9575,153.8132,153.8132,1826.0
2023-01-09 12:35:00,159.82,159.82,159.71,159.71,3545.0,153.7267,153.7267,153.6209,153.6209,3545.0
2023-01-09 12:40:00,159.73,159.76,159.62,159.69,3489.0,153.6401,153.669,153.5343,153.6016,3489.0
2023-01-09 12:45:00,159.73,159.89,159.73,159.83,5126.0,153.6401,153.794,153.6401,153.7363,5126.0
2023-01-09 12:50:00,159.81,159.97,159.81,159.96,10645.0,153.7171,153.871,153.7171,153.8613,10645.0
2023-01-09 12:55:00,159.9,159.97,159.89,159.97,2239.0,153.8036,153.871,153.794,153.871,2239.0
2023-01-09 13:00:00,159.97,159.97,159.78,159.78,8264.0,153.871,153.871,153.6882,153.6882,8264.0
2023-01-09 13:05:00,159.72,159.75,159.59,159.61,4683.0,153.6305,153.6593,153.5054,153.5247,4683.0
2023-01-09 13:10:00,159.58,159.65,159.47,159.6,7232.0,153.4958,153.5632,153.39,153.5151,7232.0
2023-01-09 13:15:00,159.58,159.64,159.42,159.42,6028.0,153.4958,153.5535,153.3419,153.3419,6028.0
2023-01-09 13:20:00,159.41,159.58,159.37,159.5,10235.0,153.3323,153.4958,153.2938,153.4189,10235.0
2023-01-09 13:25:00,159.41,159.42,159.23,159.33,6330.0,153.3323,153.3419,153.1592,153.2554,6330.0
2023-01-09 13:30:00,159.32,159.4,159.16,159.17,7017.0,153.2457,153.3227,153.0918,153.1015,7017.0
2023-01-09 13:35:00,159.22,159.22,159.0,159.09,6660.0,153.1495,153.1495,152.9379,153.0245,6660.0
2023-01-09 13:40:00,159.07,159.07,158.89,158.89,9596.0,153.0053,153.0053,152.8321,152.8321,9596.0
2023-01-09 13:45:00,158.95,159.1,158.88,159.09,6435.0,152.8898,153.0341,152.8225,153.0245,6435.0
2023-01-09 13:50:00,159.09,159.18,159.01,159.17,6956.0,153.0245,153.1111,152.9476,153.1015,6956.0
2023-01-09 13:55:00,159.15,159.17,158.93,158.94,8173.0,153.0822,153.1015,152.8706,152.8802,8173.0
2023-01-09 14:00:00,158.97,159.24,158.95,159.11,5321.0,152.9091,153.1688,152.8898,153.0437,5321.0
2023-01-09 14:05:00,159.12,159.13,158.86,159.11,4508.0,153.0534,153.063,152.8033,153.0437,4508.0
2023-01-09 14:10:00,159.11,159.24,158.96,159.0,7367.0,153.0437,153.1688,152.8995,152.9379,7367.0
2023-01-09 14:15:00,158.97,159.03,158.9,158.97,3924.0,152.9091,152.9668,152.8417,152.9091,3924.0
2023-01-09 14:20:00,159.03,159.15,159.03,159.13,4033.0,152.9668,153.0822,152.9668,153.063,4033.0
2023-01-09 14:25:00,159.15,159.15,159.02,159.02,10457.0,153.0822,153.0822,152.9572,152.9572,10457.0
2023-01-09 14:30:00,159.01,159.02,158.88,158.94,6570.0,152.9476,152.9572,152.8225,152.8802,6570.0
2023-01-09 14:35:00,158.92,158.97,158.82,158.82,4679.0,152.861,152.9091,152.7648,152.7648,4679.0
2023-01-09 14:40:00,158.89,158.94,158.76,158.85,7418.0,152.8321,152.8802,152.7071,152.7937,7418.0
2023-01-09 14:45:00,158.83,158.86,158.68,158.73,3257.0,152.7744,152.8033,152.6301,152.6782,3257.0
2023-01-09 14:50:00,158.68,158.76,158.65,158.74,5282.0,152.6301,152.7071,152.6013,152.6878,5282.0
2023-01-09 14:55:00,158.75,158.77,158.38,158.41,11853.0,152.6975,152.7167,152.3416,152.3704,11853.0
2023-01-09 15:00:00,158.38,158.42,158.26,158.26,7674.0,152.3416,152.38,152.2261,152.2261,7674.0
2023-01-09 15:05:00,158.26,158.44,158.26,158.31,9379.0,152.2261,152.3993,152.2261,152.2742,9379.0
2023-01-09 15:10:00,158.3,158.34,158.05,158.05,5968.0,152.2646,152.3031,152.0242,152.0242,5968.0
2023-01-09 15:15:00,158.02,158.19,157.98,158.19,7800.0,151.9953,152.1588,151.9568,152.1588,7800.0
2023-01-09 15:20:00,158.18,158.3,158.15,158.16,7861.0,152.1492,152.2646,152.1203,152.13,7861.0
2023-01-09 15:25:00,158.13,158.17,158.11,158.14,7744.0,152.1011,152.1396,152.0819,152.1107,7744.0
2023-01-09 15:30:00,158.14,158.23,158.04,158.22,18803.0,152.1107,152.1973,152.0145,152.1877,18803.0
2023-01-09 15:35:00,158.22,158.33,158.09,158.29,12984.0,152.1877,152.2935,152.0626,152.255,12984.0
2023-01-09 15:40:00,158.28,158.54,158.26,158.5,11165.0,152.2454,152.4955,152.2261,152.457,11165.0
2023-01-09 15:45:00,158.49,158.49,158.18,158.31,28713.0,152.4474,152.4474,152.1492,152.2742,28713.0
2023-01-09 15:50:00,158.32,158.61,158.32,158.37,63357.0,152.2839,152.5628,152.2839,152.332,63357.0
2023-01-09 15:55:00,158.36,158.42,158.17,158.23,93103.0,152.3223,152.38,152.1396,152.1973,93103.0
2023-01-10 09:30:00,155.11,155.8,153.71,153.8,74726.0,149.1962,149.8599,147.8496,147.9362,74726.0
2023-01-10 09:35:00,153.8,155.33,153.7,155.33,67560.0,147.9362,149.4079,147.84,149.4079,67560.0
2023-01-10 09:40:00,155.36,155.44,154.23,154.25,42337.0,149.4367,149.5137,148.3498,148.369,42337.0
2023-01-10 09:45:00,154.3,154.52,153.65,154.36,27391.0,148.4171,148.6287,147.7919,148.4748,27391.0
2023-01-10 09:50:00,154.29,154.42,153.42,153.58,27394.0,148.4075,148.5326,147.5707,147.7246,27394.0
2023-01-10 09:55:00,153.59,154.27,153.52,154.27,24548.0,147.7342,148.3883,147.6669,148.3883,24548.0
2023-01-10 10:00:00,154.31,154.44,153.99,154.44,16947.0,148.4267,148.5518,148.1189,148.5518,16947.0
2023-01-10 10:05:00,154.33,154.36,153.65,153.68,18328.0,148.446,148.4748,147.7919,147.8208,18328.0
2023-01-10 10:10:00,153.66,154.36,153.6,154.31,22067.0,147.8015,148.4748,147.7438,148.4267,22067.0
2023-01-10 10:15:00,154.17,154.18,153.76,153.85,10471.0,148.2921,148.3017,147.8977,147.9843,10471.0
2023-01-10 10:20:00,153.81,153.81,153.34,153.41,23562.0,147.9458,147.9458,147.4937,147.5611,23562.0
2023-01-10 10:25:00,153.42,153.55,152.81,153.07,37128.0,147.5707,147.6957,146.9839,147.234,37128.0
2023-01-10 10:30:00,152.98,152.98,152.6,152.75,13554.0,147.1475,147.1475,146.7819,146.9262,13554.0
2023-01-10 10:35:00,152.71,152.82,152.5,152.75,17206.0,146.8877,146.9936,146.6858,146.9262,17206.0
2023-01-10 10:40:00,152.76,152.8,152.53,152.53,14061.0,146.9358,146.9743,146.7146,146.7146,14061.0
2023-01-10 10:45:00,152.5,152.81,152.45,152.58,57757.0,146.6858,146.9839,146.6377,146.7627,57757.0
2023-01-10 10:50:00,152.6,153.08,152.44,152.93,49819.0,146.7819,147.2436,146.628,147.0994,49819.0
2023-01-10 10:55:00,152.96,153.28,152.82,153.24,23323.0,147.1282,147.436,146.9936,147.3975,23323.0
2023-01-10 11:00:00,153.25,153.48,153.07,153.09,19480.0,147.4072,147.6284,147.234,147.2533,19480.0
2023-01-10 11:05:00,153.08,153.26,153.08,153.13,16615.0,147.2436,147.4168,147.2436,147.2917,16615.0
2023-01-10 11:10:00,153.11,153.14,152.74,152.82,16321.0,147.2725,147.3014,146.9166,146.9936,16321.0
2023-01-10 11:15:00,152.85,153.04,152.63,152.63,28948.0,147.0224,147.2052,146.8108,146.8108,28948.0
2023-01-10 11:20:00,152.63,152.72,152.22,152.31,28092.0,146.8108,146.8974,146.4164,146.503,28092.0
2023-01-10 11:25:00,152.35,152.39,151.81,152.0,29923.0,146.5415,146.5799,146.0221,146.2048,29923.0
2023-01-10 11:30:00,152.04,152.17,151.78,152.03,20540.0,146.2433,146.3683,145.9932,146.2337,20540.0
2023-01-10 11:35:00,152.03,152.25,152.03,152.08,14112.0,146.2337,146.4453,146.2337,146.2818,14112.0
2023-01-10 11:40:00,152.04,152.14,151.79,151.79,9502.0,146.2433,146.3395,146.0028,146.0028,9502.0
2023-01-10 11:45:00,151.8,152.33,151.74,152.33,20367.0,146.0124,146.5222,145.9547,146.5222,20367.0
2023-01-10 11:50:00,152.31,152.58,152.31,152.58,13378.0,146.503,146.7627,146.503,146.7627,13378.0
2023-01-10 11:55:00,152.58,152.93,152.57,152.71,11694.0,146.7627,147.0994,146.7531,146.8877,11694.0
2023-01-10 12:00:00,152.65,152.82,152.49,152.69,7452.0,146.83,146.9936,146.6761,146.8685,7452.0
2023-01-10 12:05:00,152.71,152.9,152.7,152.86,5723.0,146.8877,147.0705,146.8781,147.032,5723.0
2023-01-10 12:10:00,152.81,152.85,152.66,152.66,7838.0,146.9839,147.0224,146.8397,146.8397,7838.0
2023-01-10 12:15:00,152.64,152.65,152.14,152.17,9901.0,146.8204,146.83,146.3395,146.3683,9901.0
2023-01-10 12:20:00,152.17,152.29,152.1,152.29,4308.0,146.3683,146.4838,146.301,146.4838,4308.0
2023-01-10 12:25:00,152.3,152.52,152.26,152.52,7638.0,146.4934,146.705,146.4549,146.705,7638.0
2023-01-10 12:30:00,152.5,152.61,152.47,152.59,6776.0,146.6858,146.7916,146.6569,146.7723,6776.0
2023-01-10 12:35:00,152.61,153.16,152.6,153.16,8118.0,146.7916,147.3206,146.7819,147.3206,8118.0
2023-01-10 12:40:00,153.14,153.24,153.13,153.21,3367.0,147.3014,147.3975,147.2917,147.3687,3367.0
2023-01-10 12:45:00,153.24,153.33,153.06,153.06,7827.0,147.3975,147.4841,147.2244,147.2244,7827.0
2023-01-10 12:50:00,153.06,153.06,152.84,152.94,11881.0,147.2244,147.2244,147.0128,147.109,11881.0
2023-01-10 12:55:00,153.0,153.28,152.96,153.19,3789.0,147.1667,147.436,147.1282,147.3494,3789.0
2023-01-10 13:00:00,153.21,153.39,153.2,153.29,9958.0,147.3687,147.5418,147.3591,147.4456,9958.0
2023-01-10 13:05:00,153.3,153.49,153.29,153.46,2889.0,147.4553,147.638,147.4456,147.6092,2889.0
2023-01-10 13:10:00,153.49,153.59,153.39,153.53,3034.0,147.638,147.7342,147.5418,147.6765,3034.0
2023-01-10 13:15:00,153.53,153.69,153.42,153.5,7800.0,147.6765,147.8304,147.5707,147.6476,7800.0
2023-01-10 13:20:00,153.5,153.82,153.49,153.82,10971.0,147.6476,147.9554,147.638,147.9554,10971.0
2023-01-10 13:25:00,153.86,154.03,153.86,153.97,7642.0,147.9939,148.1574,147.9939,148.0997,7642.0
2023-01-10 13:30:00,153.97,154.14,153.95,154.1,7285.0,148.0997,148.2632,148.0805,148.2248,7285.0
2023-01-10 13:35:00,154.1,154.28,154.1,154.27,4210.0,148.2248,148.3979,148.2248,148.3883,4210.0
2023-01-10 13:40:00,154.3,154.41,154.27,154.39,5736.0,148.4171,148.5229,148.3883,148.5037,5736.0
2023-01-10 13:45:00,154.39,154.55,154.35,154.47,8600.0,148.5037,148.6576,148.4652,148.5806,8600.0
2023-01-10 13:50:00,154.48,154.65,154.45,154.65,11513.0,148.5903,148.7538,148.5614,148.7538,11513.0
2023-01-10 13:55:00,154.64,154.76,154.55,154.72,6166.0,148.7442,148.8596,148.6576,148.8211,6166.0
2023-01-10 14:00:00,154.78,154.92,154.72,154.92,5280.0,148.8788,149.0135,148.8211,149.0135,5280.0
2023-01-10 14:05:00,154.87,154.87,154.65,154.81,7844.0,148.9654,148.9654,148.7538,148.9077,7844.0
2023-01-10 14:10:00,154.83,154.94,154.76,154.89,6327.0,148.9269,149.0327,148.8596,148.9846,6327.0
2023-01-10 14:15:00,154.89,154.96,154.87,154.92,4288.0,148.9846,149.052,148.9654,149.0135,4288.0
2023-01-10 14:20:00,154.9,154.92,154.47,154.49,11759.0,148.9943,149.0135,148.5806,148.5999,11759.0
2023-01-10 14:25:00,154.56,154.61,154.51,154.53,5574.0,148.6672,148.7153,148.6191,148.6384,5574.0
2023-01-10 14:30:00,154.54,154.87,154.54,154.87,8849.0,148.648,148.9654,148.648,148.9654,8849.0
2023-01-10 14:35:00,154.84,154.9,154.66,154.84,20826.0,148.9365,148.9943,148.7634,148.9365,20826.0
2023-01-10 14:40:00,154.8,154.8,154.62,154.72,4905.0,148.8981,148.8981,148.7249,148.8211,4905.0
2023-01-10 14:45:00,154.72,154.94,154.71,154.81,10180.0,148.8211,149.0327,148.8115,148.9077,10180.0
2023-01-10 14:50:00,154.82,154.82,154.74,154.77,3537.0,148.9173,148.9173,148.8404,148.8692,3537.0
2023-01-10 14:55:00,154.77,154.93,154.61,154.61,35366.0,148.8692,149.0231,148.7153,148.7153,35366.0
2023-01-10 15:00:00,154.56,154.61,154.47,154.49,6398.0,148.6672,148.7153,148.5806,148.5999,6398.0
2023-01-10 15:05:00,154.47,154.59,154.37,154.54,8656.0,148.5806,148.6961,148.4845,148.648,8656.0
2023-01-10 15:10:00,154.53,154.83,154.53,154.83,4563.0,148.6384,148.9269,148.6384,148.9269,4563.0
2023-01-10 15:15:00,154.87,154.96,154.77,154.82,13112.0,148.9654,149.052,148.8692,148.9173,13112.0
2023-01-10 15:20:00,154.82,154.93,154.77,154.77,10160.0,148.9173,149.0231,148.8692,148.8692,10160.0
2023-01-10 15:25:00,154.8,154.83,154.58,154.6,9945.0,148.8981,148.9269,148.6865,148.7057,9945.0
2023-01-10 15:30:00,154.52,154.58,154.31,154.41,14363.0,148.6287,148.6865,148.4267,148.5229,14363.0
2023-01-10 15:35:00,154.43,154.67,154.42,154.55,11625.0,148.5422,148.773,148.5326,148.6576,11625.0
2023-01-10 15:40:00,154.55,154.6,154.39,154.47,9865.0,148.6576,148.7057,148.5037,148.5806,9865.0
2023-01-10 15:45:00,154.45,154.58,154.45,154.55,30455.0,148.5614,148.6865,148.5614,148.6576,30455.0
2023-01-10 15:50:00,154.59,154.73,154.57,154.63,44466.0,148.6961,148.8307,148.6768,148.7345,44466.0
2023-01-10 15:55:00,154.62,154.99,154.62,154.91,100520.0,148.7249,149.0808,148.7249,149.0039,100520.0
2023-01-11 09:30:00,156.74,157.74,156.63,157.62,54545.0,150.7641,151.726,150.6583,151.6105,54545.0
2023-01-11 09:35:00,157.65,157.65,156.87,157.07,13356.0,151.6394,151.6394,150.8891,151.0815,13356.0
2023-01-11 09:40:00,157.11,157.58,157.05,157.38,11241.0,151.12,151.5721,151.0623,151.3797,11241.0
2023-01-11 09:45:00,157.5,157.52,157.14,157.21,12532.0,151.4951,151.5144,151.1488,151.2162,12532.0
2023-01-11 09:50:00,157.15,157.15,156.54,156.54,16876.0,151.1585,151.1585,150.5717,150.5717,16876.0
2023-01-11 09:55:00,156.64,156.92,156.46,156.47,15401.0,150.6679,150.9372,150.4948,150.5044,15401.0
2023-01-11 10:00:00,156.39,156.46,156.06,156.27,13036.0,150.4274,150.4948,150.11,150.312,13036.0
2023-01-11 10:05:00,156.41,156.55,155.97,156.01,8491.0,150.4467,150.5813,150.0235,150.0619,8491.0
2023-01-11 10:10:00,156.06,156.19,155.98,156.06,15498.0,150.11,150.2351,150.0331,150.11,15498.0
2023-01-11 10:15:00,156.0,156.04,155.81,155.81,9691.0,150.0523,150.0908,149.8696,149.8696,9691.0
2023-01-11 10:20:00,155.83,155.99,155.71,155.88,7940.0,149.8888,150.0427,149.7734,149.9369,7940.0
2023-01-11 10:25:00,155.9,156.14,155.75,156.14,18729.0,149.9561,150.187,149.8118,150.187,18729.0
2023-01-11 10:30:00,156.11,156.11,155.9,155.99,5557.0,150.1581,150.1581,149.9561,150.0427,5557.0
2023-01-11 10:35:00,155.92,156.07,155.75,155.93,12491.0,149.9754,150.1196,149.8118,149.985,12491.0
2023-01-11 10:40:00,155.93,156.03,155.86,156.03,6198.0,149.985,150.0812,149.9177,150.0812,6198.0
2023-01-11 10:45:00,156.0,156.14,155.94,156.13,10101.0,150.0523,150.187,149.9946,150.1774,10101.0
2023-01-11 10:50:00,156.13,156.13,155.72,155.89,6844.0,150.1774,150.1774,149.783,149.9465,6844.0
2023-01-11 10:55:00,155.92,156.02,155.78,155.92,100774.0,149.9754,150.0716,149.8407,149.9754,100774.0
2023-01-11 11:00:00,155.96,156.01,155.77,155.85,8800.0,150.0138,150.0619,149.8311,149.908,8800.0
2023-01-11 11:05:00,155.91,155.98,155.58,155.58,19703.0,149.9657,150.0331,149.6483,149.6483,19703.0
2023-01-11 11:10:00,155.6,155.76,155.56,155.69,5399.0,149.6676,149.8215,149.6291,149.7541,5399.0
2023-01-11 11:15:00,155.7,155.88,155.7,155.79,5037.0,149.7638,149.9369,149.7638,149.8503,5037.0
2023-01-11 11:20:00,155.75,155.84,155.69,155.72,5644.0,149.8118,149.8984,149.7541,149.783,5644.0
2023-01-11 11:25:00,155.75,155.75,155.65,155.67,2435.0,149.8118,149.8118,149.7157,149.7349,2435.0
2023-01-11 11:30:00,155.75,155.98,155.75,155.82,8435.0,149.8118,150.0331,149.8118,149.8792,8435.0
2023-01-11 11:35:00,155.8,155.84,155.68,155.69,3407.0,149.8599,149.8984,149.7445,149.7541,3407.0
2023-01-11 11:40:00,155.69,155.77,155.41,155.5,9443.0,149.7541,149.8311,149.4848,149.5714,9443.0
2023-01-11 11:45:00,155.53,155.55,155.35,155.49,6578.0,149.6002,149.6195,149.4271,149.5618,6578.0
2023-01-11 11:50:00,155.45,155.61,155.42,155.57,9967.0,149.5233,149.6772,149.4944,149.6387,9967.0
2023-01-11 11:55:00,155.54,155.61,155.48,155.48,4247.0,149.6099,149.6772,149.5521,149.5521,4247.0
2023-01-11 12:00:00,155.48,155.53,155.45,155.49,3864.0,149.5521,149.6002,149.5233,149.5618,3864.0
2023-01-11 12:05:00,155.45,155.45,155.37,155.43,2838.0,149.5233,149.5233,149.4463,149.504,2838.0
2023-01-11 12:10:00,155.4,155.5,155.38,155.47,5102.0,149.4752,149.5714,149.456,149.5425,5102.0
2023-01-11 12:15:00,155.43,155.47,155.27,155.42,4131.0,149.504,149.5425,149.3501,149.4944,4131.0
2023-01-11 12:20:00,155.4,155.48,155.31,155.44,6358.0,149.4752,149.5521,149.3886,149.5137,6358.0
2023-01-11 12:25:00,155.43,155.53,155.43,155.53,3523.0,149.504,149.6002,149.504,149.6002,3523.0
2023-01-11 12:30:00,155.53,155.56,155.31,155.43,4046.0,149.6002,149.6291,149.3886,149.504,4046.0
2023-01-11 12:35:00,155.41,155.66,155.37,155.66,3433.0,149.4848,149.7253,149.4463,149.7253,3433.0
2023-01-11 12:40:00,155.68,155.71,155.58,155.62,2859.0,149.7445,149.7734,149.6483,149.6868,2859.0
2023-01-11 12:45:00,155.6,155.83,155.6,155.79,3067.0,149.6676,149.8888,149.6676,149.8503,3067.0
2023-01-11 12:50:00,155.83,155.97,155.79,155.81,5998.0,149.8888,150.0235,149.8503,149.8696,5998.0
2023-01-11 12:55:00,155.82,155.84,155.67,155.71,4623.0,149.8792,149.8984,149.7349,149.7734,4623.0
2023-01-11 13:00:00,155.72,155.81,155.66,155.8,4651.0,149.783,149.8696,149.7253,149.8599,4651.0
2023-01-11 13:05:00,155.81,155.9,155.81,155.82,2448.0,149.8696,149.9561,149.8696,149.8792,2448.0
2023-01-11 13:10:00,155.86,156.26,155.86,156.18,28255.0,149.9177,150.3024,149.9177,150.2255,28255.0
2023-01-11 13:15:00,156.11,156.11,155.74,155.75,17687.0,150.1581,150.1581,149.8022,149.8118,17687.0
2023-01-11 13:20:00,155.71,155.71,155.55,155.6,13270.0,149.7734,149.7734,149.6195,149.6676,13270.0
2023-01-11 13:25:00,155.61,155.77,155.58,155.73,25295.0,149.6772,149.8311,149.6483,149.7926,25295.0
2023-01-11 13:30:00,155.73,155.88,155.69,155.85,6708.0,149.7926,149.9369,149.7541,149.908,6708.0
2023-01-11 13:35:00,155.85,155.98,155.82,155.98,2531.0,149.908,150.0331,149.8792,150.0331,2531.0
2023-01-11 13:40:00,155.99,156.1,155.91,155.91,4208.0,150.0427,150.1485,149.9657,149.9657,4208.0
2023-01-11 13:45:00,155.92,155.92,155.79,155.86,3132.0,149.9754,149.9754,149.8503,149.9177,3132.0
2023-01-11 13:50:00,155.81,155.9,155.69,155.75,3459.0,149.8696,149.9561,149.7541,149.8118,3459.0
2023-01-11 13:55:00,155.69,155.85,155.69,155.72,2463.0,149.7541,149.908,149.7541,149.783,2463.0
2023-01-11 14:00:00,155.74,155.8,155.68,155.73,3571.0,149.8022,149.8599,149.7445,149.7926,3571.0
2023-01-11 14:05:00,155.74,155.76,155.62,155.71,3983.0,149.8022,149.8215,149.6868,149.7734,3983.0
2023-01-11 14:10:00,155.73,155.73,155.59,155.61,2851.0,149.7926,149.7926,149.6579,149.6772,2851.0
2023-01-11 14:15:00,155.6,155.8,155.54,155.76,6402.0,149.6676,149.8599,149.6099,149.8215,6402.0
2023-01-11 14:20:00,155.73,155.97,155.73,155.96,17012.0,149.7926,150.0235,149.7926,150.0138,17012.0
2023-01-11 14:25:00,155.96,156.38,155.96,156.37,9645.0,150.0138,150.4178,150.0138,150.4082,9645.0
2023-01-11 14:30:00,156.41,156.72,156.37,156.72,6635.0,150.4467,150.7449,150.4082,150.7449,6635.0
2023-01-11 14:35:00,156.72,156.72,156.63,156.72,3551.0,150.7449,150.7449,150.6583,150.7449,3551.0
2023-01-11 14:40:00,156.7,156.87,156.7,156.78,3980.0,150.7256,150.8891,150.7256,150.8026,3980.0
2023-01-11 14:45:00,156.83,156.96,156.83,156.89,8926.0,150.8507,150.9757,150.8507,150.9084,8926.0
2023-01-11 14:50:00,156.85,156.98,156.8,156.96,3418.0,150.8699,150.9949,150.8218,150.9757,3418.0
2023-01-11 14:55:00,156.95,156.96,156.78,156.91,5811.0,150.9661,150.9757,150.8026,150.9276,5811.0
2023-01-11 15:00:00,156.9,157.03,156.86,156.98,78957.0,150.918,151.043,150.8795,150.9949,78957.0
2023-01-11 15:05:00,156.95,156.99,156.83,156.93,7804.0,150.9661,151.0046,150.8507,150.9469,7804.0
2023-01-11 15:10:00,156.97,157.0,156.84,156.85,12418.0,150.9853,151.0142,150.8603,150.8699,12418.0
2023-01-11 15:15:00,156.84,156.91,156.72,156.89,13635.0,150.8603,150.9276,150.7449,150.9084,13635.0
2023-01-11 15:20:00,156.91,156.94,156.81,156.83,11785.0,150.9276,150.9565,150.8314,150.8507,11785.0
2023-01-11 15:25:00,156.83,156.88,156.71,156.76,6794.0,150.8507,150.8988,150.7352,150.7833,6794.0
2023-01-11 15:30:00,156.76,156.82,156.65,156.69,10438.0,150.7833,150.841,150.6775,150.716,10438.0
2023-01-11 15:35:00,156.69,156.8,156.68,156.72,9362.0,150.716,150.8218,150.7064,150.7449,9362.0
2023-01-11 15:40:00,156.71,156.82,156.66,156.8,14327.0,150.7352,150.841,150.6871,150.8218,14327.0
2023-01-11 15:45:00,156.79,156.86,156.72,156.76,31077.0,150.8122,150.8795,150.7449,150.7833,31077.0
2023-01-11 15:50:00,156.77,156.97,156.64,156.84,60534.0,150.793,150.9853,150.6679,150.8603,60534.0
2023-01-11 15:55:00,156.84,157.0,156.83,156.96,68377.0,150.8603,151.0142,150.8507,150.9757,68377.0
2023-01-12 09:30:00,156.98,157.42,156.58,156.91,37267.0,150.9949,151.4182,150.6102,150.9276,37267.0
2023-01-12 09:35:00,156.92,157.03,156.0,156.0,19985.0,150.9372,151.043,150.0523,150.0523,19985.0
2023-01-12 09:40:00,155.71,155.71,154.7,154.93,20600.0,149.7734,149.7734,148.8019,149.0231,20600.0
2023-01-12 09:45:00,154.84,154.89,154.18,154.33,13802.0,148.9365,148.9846,148.3017,148.446,13802.0
2023-01-12 09:50:00,154.26,154.34,153.76,154.26,20089.0,148.3787,148.4556,147.8977,148.3787,20089.0
2023-01-12 09:55:00,154.18,154.89,154.13,154.83,9176.0,148.3017,148.9846,148.2536,148.9269,9176.0
2023-01-12 10:00:00,154.82,155.04,154.36,154.49,19759.0,148.9173,149.1289,148.4748,148.5999,19759.0
2023-01-12 10:05:00,154.51,154.69,154.08,154.09,15412.0,148.6191,148.7923,148.2055,148.2151,15412.0
2023-01-12 10:10:00,154.2,154.59,154.15,154.4,35850.0,148.3209,148.6961,148.2728,148.5133,35850.0
2023-01-12 10:15:00,154.44,154.97,154.4,154.8,10622.0,148.5518,149.0616,148.5133,148.8981,10622.0
2023-01-12 10:20:00,154.8,155.05,154.73,154.85,18002.0,148.8981,149.1385,148.8307,148.9462,18002.0
2023-01-12 10:25:00,154.88,155.0,154.67,154.76,9475.0,148.975,149.0904,148.773,148.8596,9475.0
2023-01-12 10:30:00,154.75,155.07,154.61,154.97,8932.0,148.85,149.1578,148.7153,149.0616,8932.0
2023-01-12 10:35:00,155.07,155.08,154.92,155.04,13490.0,149.1578,149.1674,149.0135,149.1289,13490.0
2023-01-12 10:40:00,155.14,155.17,154.46,154.5,7411.0,149.2251,149.254,148.571,148.6095,7411.0
2023-01-12 10:45:00,154.51,154.73,154.38,154.64,15468.0,148.6191,148.8307,148.4941,148.7442,15468.0
2023-01-12 10:50:00,154.68,154.89,154.45,154.89,19639.0,148.7826,148.9846,148.5614,148.9846,19639.0
2023-01-12 10:55:00,154.88,154.94,154.66,154.76,22685.0,148.975,149.0327,148.7634,148.8596,22685.0
2023-01-12 11:00:00,154.57,154.61,154.3,154.38,12226.0,148.6768,148.7153,148.4171,148.4941,12226.0
2023-01-12 11:05:00,154.45,154.58,154.27,154.32,7493.0,148.5614,148.6865,148.3883,148.4364,7493.0
2023-01-12 11:10:00,154.34,154.35,154.17,154.32,16449.0,148.4556,148.4652,148.2921,148.4364,16449.0
2023-01-12 11:15:00,154.32,154.41,153.94,154.02,22186.0,148.4364,148.5229,148.0709,148.1478,22186.0
2023-01-12 11:20:00,154.05,154.2,154.0,154.08,19840.0,148.1767,148.3209,148.1286,148.2055,19840.0
2023-01-12 11:25:00,154.09,154.15,153.85,154.06,14496.0,148.2151,148.2728,147.9843,148.1863,14496.0
2023-01-12 11:30:00,154.05,154.11,153.92,154.0,18109.0,148.1767,148.2344,148.0516,148.1286,18109.0
2023-01-12 11:35:00,154.0,154.1,153.95,154.0,16157.0,148.1286,148.2248,148.0805,148.1286,16157.0
2023-01-12 11:40:00,154.05,154.19,154.01,154.17,48383.0,148.1767,148.3113,148.1382,148.2921,48383.0
2023-01-12 11:45:00,154.18,154.25,154.04,154.12,27536.0,148.3017,148.369,148.167,148.244,27536.0
2023-01-12 11:50:00,154.15,154.25,154.01,154.1,36169.0,148.2728,148.369,148.1382,148.2248,36169.0
2023-01-12 11:55:00,154.11,154.16,154.0,154.1,31095.0,148.2344,148.2825,148.1286,148.2248,31095.0
2023-01-12 12:00:00,154.09,154.2,154.03,154.14,19317.0,148.2151,148.3209,148.1574,148.2632,19317.0
2023-01-12 12:05:00,154.18,154.69,154.18,154.57,12779.0,148.3017,148.7923,148.3017,148.6768,12779.0
2023-01-12 12:10:00,154.57,154.6,154.27,154.35,27432.0,148.6768,148.7057,148.3883,148.4652,27432.0
2023-01-12 12:15:00,154.31,154.6,154.17,154.59,22807.0,148.4267,148.7057,148.2921,148.6961,22807.0
2023-01-12 12:20:00,154.59,154.69,154.58,154.61,4648.0,148.6961,148.7923,148.6865,148.7153,4648.0
2023-01-12 12:25:00,154.57,154.99,154.57,154.99,5261.0,148.6768,149.0808,148.6768,149.0808,5261.0
2023-01-12 12:30:00,155.02,155.02,154.8,154.81,11967.0,149.1097,149.1097,148.8981,148.9077,11967.0
2023-01-12 12:35:00,154.79,154.92,154.77,154.8,4806.0,148.8884,149.0135,148.8692,148.8981,4806.0
2023-01-12 12:40:00,154.82,154.93,154.8,154.81,7572.0,148.9173,149.0231,148.8981,148.9077,7572.0
2023-01-12 12:45:00,154.83,155.04,154.83,154.98,4185.0,148.9269,149.1289,148.9269,149.0712,4185.0
2023-01-12 12:50:00,154.99,155.05,154.92,154.94,4801.0,149.0808,149.1385,149.0135,149.0327,4801.0
2023-01-12 12:55:00,154.93,155.05,154.92,154.97,5798.0,149.0231,149.1385,149.0135,149.0616,5798.0
2023-01-12 13:00:00,154.96,154.99,154.64,154.79,16654.0,149.052,149.0808,148.7442,148.8884,16654.0
2023-01-12 13:05:00,154.79,154.83,154.67,154.72,11554.0,148.8884,148.9269,148.773,148.8211,11554.0
2023-01-12 13:10:00,154.7,154.93,154.67,154.88,14971.0,148.8019,149.0231,148.773,148.975,14971.0
2023-01-12 13:15:00,154.91,154.94,154.36,154.39,13868.0,149.0039,149.0327,148.4748,148.5037,13868.0
2023-01-12 13:20:00,154.36,154.36,154.21,154.31,3992.0,148.4748,148.4748,148.3306,148.4267,3992.0
2023-01-12 13:25:00,154.27,154.27,153.75,153.84,5721.0,148.3883,148.3883,147.8881,147.9747,5721.0
2023-01-12 13:30:00,153.91,153.91,153.61,153.75,5160.0,148.042,148.042,147.7534,147.8881,5160.0
2023-01-12 13:35:00,153.77,154.08,153.72,154.06,6954.0,147.9073,148.2055,147.8592,148.1863,6954.0
2023-01-12 13:40:00,154.0,154.0,153.83,153.83,9197.0,148.1286,148.1286,147.965,147.965,9197.0
2023-01-12 13:45:00,153.85,154.1,153.76,153.98,9781.0,147.9843,148.2248,147.8977,148.1093,9781.0
2023-01-12 13:50:00,154.02,154.14,153.84,154.14,11293.0,148.1478,148.2632,147.9747,148.2632,11293.0
2023-01-12 13:55:00,154.03,154.18,154.02,154.11,15609.0,148.1574,148.3017,148.1478,148.2344,15609.0
2023-01-12 14:00:00,154.11,154.17,153.85,153.91,7740.0,148.2344,148.2921,147.9843,148.042,7740.0
2023-01-12 14:05:00,153.91,153.98,153.72,153.77,6272.0,148.042,148.1093,147.8592,147.9073,6272.0
2023-01-12 14:10:00,153.77,153.92,153.72,153.9,6685.0,147.9073,148.0516,147.8592,148.0324,6685.0
2023-01-12 14:15:00,153.9,153.9,153.62,153.62,7298.0,148.0324,148.0324,147.7631,147.7631,7298.0
2023-01-12 14:20:00,153.66,153.69,153.44,153.47,10094.0,147.8015,147.8304,147.5899,147.6188,10094.0
2023-01-12 14:25:00,153.46,153.52,153.37,153.49,10365.0,147.6092,147.6669,147.5226,147.638,10365.0
2023-01-12 14:30:00,153.44,153.49,153.33,153.38,21421.0,147.5899,147.638,147.4841,147.5322,21421.0
2023-01-12 14:35:00,153.35,153.41,153.1,153.15,27247.0,147.5033,147.5611,147.2629,147.311,27247.0
2023-01-12 14:40:00,153.15,153.2,152.81,152.9,33896.0,147.311,147.3591,146.9839,147.0705,33896.0
2023-01-12 14:45:00,152.89,152.96,152.78,152.85,24158.0,147.0609,147.1282,146.9551,147.0224,24158.0
2023-01-12 14:50:00,152.89,152.92,152.55,152.56,23606.0,147.0609,147.0897,146.7338,146.7435,23606.0
2023-01-12 14:55:00,152.53,152.88,152.4,152.88,12740.0,146.7146,147.0513,146.5896,147.0513,12740.0
2023-01-12 15:00:00,152.89,152.92,152.75,152.81,9295.0,147.0609,147.0897,146.9262,146.9839,9295.0
2023-01-12 15:05:00,152.77,152.77,152.26,152.26,47886.0,146.9455,146.9455,146.4549,146.4549,47886.0
2023-01-12 15:10:00,152.28,152.53,152.24,152.44,10820.0,146.4741,146.7146,146.4357,146.628,10820.0
2023-01-12 15:15:00,152.4,152.41,152.15,152.16,18876.0,146.5896,146.5992,146.3491,146.3587,18876.0
2023-01-12 15:20:00,152.16,152.61,152.13,152.58,17837.0,146.3587,146.7916,146.3299,146.7627,17837.0
2023-01-12 15:25:00,152.58,152.58,152.41,152.45,12012.0,146.7627,146.7627,146.5992,146.6377,12012.0
2023-01-12 15:30:00,152.5,152.6,152.46,152.57,15937.0,146.6858,146.7819,146.6473,146.7531,15937.0
2023-01-12 15:35:00,152.56,152.56,152.2,152.29,13721.0,146.7435,146.7435,146.3972,146.4838,13721.0
2023-01-12 15:40:00,152.3,152.42,152.25,152.35,21633.0,146.4934,146.6088,146.4453,146.5415,21633.0
2023-01-12 15:45:00,152.35,152.36,152.16,152.21,27349.0,146.5415,146.5511,146.3587,146.4068,27349.0
2023-01-12 15:50:00,152.23,152.53,152.23,152.41,47523.0,146.426,146.7146,146.426,146.5992,47523.0
2023-01-12 15:55:00,152.46,152.8,152.39,152.68,82200.0,146.6473,146.9743,146.5799,146.8589,82200.0
2023-01-13 09:30:00,152.19,152.99,151.8,152.99,68813.0,146.3876,147.1571,146.0124,147.1571,68813.0
2023-01-13 09:35:00,152.75,152.82,152.12,152.18,58409.0,146.9262,146.9936,146.3202,146.378,58409.0
2023-01-13 09:40:00,152.38,152.78,152.14,152.78,42151.0,146.5703,146.9551,146.3395,146.9551,42151.0
2023-01-13 09:45:00,152.7,153.13,152.7,153.0,17625.0,146.8781,147.2917,146.8781,147.1667,17625.0
2023-01-13 09:50:00,152.98,153.46,152.98,153.42,12407.0,147.1475,147.6092,147.1475,147.5707,12407.0
2023-01-13 09:55:00,153.41,153.46,152.89,153.02,20654.0,147.5611,147.6092,147.0609,147.1859,20654.0
2023-01-13 10:00:00,153.08,153.31,152.76,152.76,17733.0,147.2436,147.4649,146.9358,146.9358,17733.0
2023-01-13 10:05:00,152.75,153.19,152.71,153.19,41909.0,146.9262,147.3494,146.8877,147.3494,41909.0
2023-01-13 10:10:00,153.1,153.31,152.9,152.99,10198.0,147.2629,147.4649,147.0705,147.1571,10198.0
2023-01-13 10:15:00,153.0,153.08,152.7,152.81,17749.0,147.1667,147.2436,146.8781,146.9839,17749.0
2023-01-13 10:20:00,152.88,153.26,152.87,153.22,9792.0,147.0513,147.4168,147.0416,147.3783,9792.0
2023-01-13 10:25:00,153.25,153.55,153.15,153.55,15752.0,147.4072,147.6957,147.311,147.6957,15752.0
2023-01-13 10:30:00,153.53,153.57,153.22,153.22,5297.0,147.6765,147.715,147.3783,147.3783,5297.0
2023-01-13 10:35:00,153.3,153.5,153.27,153.36,10783.0,147.4553,147.6476,147.4264,147.513,10783.0
2023-01-13 10:40:00,153.33,153.51,153.06,153.06,7575.0,147.4841,147.6572,147.2244,147.2244,7575.0
2023-01-13 10:45:00,153.0,153.23,152.9,153.19,16074.0,147.1667,147.3879,147.0705,147.3494,16074.0
2023-01-13 10:50:00,153.2,153.34,153.19,153.31,6021.0,147.3591,147.4937,147.3494,147.4649,6021.0
2023-01-13 10:55:00,153.36,153.53,153.31,153.38,33382.0,147.513,147.6765,147.4649,147.5322,33382.0
2023-01-13 11:00:00,153.39,153.62,153.33,153.46,12250.0,147.5418,147.7631,147.4841,147.6092,12250.0
2023-01-13 11:05:00,153.42,153.42,153.23,153.24,10783.0,147.5707,147.5707,147.3879,147.3975,10783.0
2023-01-13 11:10:00,153.23,153.52,153.22,153.46,6605.0,147.3879,147.6669,147.3783,147.6092,6605.0
2023-01-13 11:15:00,153.48,153.53,153.4,153.49,9014.0,147.6284,147.6765,147.5514,147.638,9014.0
2023-01-13 11:20:00,153.5,153.71,153.46,153.68,12224.0,147.6476,147.8496,147.6092,147.8208,12224.0
2023-01-13 11:25:00,153.66,153.82,153.61,153.67,11480.0,147.8015,147.9554,147.7534,147.8111,11480.0
2023-01-13 11:30:00,153.67,153.67,153.32,153.34,9161.0,147.8111,147.8111,147.4745,147.4937,9161.0
2023-01-13 11:35:00,153.31,153.44,153.31,153.35,13313.0,147.4649,147.5899,147.4649,147.5033,13313.0
2023-01-13 11:40:00,153.39,153.39,153.16,153.35,6207.0,147.5418,147.5418,147.3206,147.5033,6207.0
2023-01-13 11:45:00,153.32,153.42,153.17,153.34,8710.0,147.4745,147.5707,147.3302,147.4937,8710.0
2023-01-13 11:50:00,153.34,153.43,153.22,153.31,9323.0,147.4937,147.5803,147.3783,147.4649,9323.0
2023-01-13 11:55:00,153.27,153.27,153.1,153.2,4349.0,147.4264,147.4264,147.2629,147.3591,4349.0
2023-01-13 12:00:00,153.14,153.25,153.14,153.22,5652.0,147.3014,147.4072,147.3014,147.3783,5652.0
2023-01-13 12:05:00,153.18,153.39,153.18,153.39,3983.0,147.3398,147.5418,147.3398,147.5418,3983.0
2023-01-13 12:10:00,153.4,153.54,153.34,153.52,3794.0,147.5514,147.6861,147.4937,147.6669,3794.0
2023-01-13 12:15:00,153.55,153.63,153.53,153.56,7196.0,147.6957,147.7727,147.6765,147.7053,7196.0
2023-01-13 12:20:00,153.54,153.57,153.44,153.5,4375.0,147.6861,147.715,147.5899,147.6476,4375.0
2023-01-13 12:25:00,153.45,153.53,153.4,153.44,14319.0,147.5995,147.6765,147.5514,147.5899,14319.0
2023-01-13 12:30:00,153.44,153.44,153.1,153.1,8372.0,147.5899,147.5899,147.2629,147.2629,8372.0
2023-01-13 12:35:00,153.09,153.14,152.99,152.99,25350.0,147.2533,147.3014,147.1571,147.1571,25350.0
2023-01-13 12:40:00,152.98,153.08,152.93,153.03,16739.0,147.1475,147.2436,147.0994,147.1955,16739.0
2023-01-13 12:45:00,153.01,153.01,152.84,152.89,12773.0,147.1763,147.1763,147.0128,147.0609,12773.0
2023-01-13 12:50:00,152.91,153.03,152.91,152.96,18773.0,147.0801,147.1955,147.0801,147.1282,18773.0
2023-01-13 12:55:00,152.98,153.08,152.86,152.9,20403.0,147.1475,147.2436,147.032,147.0705,20403.0
2023-01-13 13:00:00,152.89,152.92,152.78,152.81,15253.0,147.0609,147.0897,146.9551,146.9839,15253.0
2023-01-13 13:05:00,152.83,152.86,152.68,152.73,19446.0,147.0032,147.032,146.8589,146.907,19446.0
2023-01-13 13:10:00,152.72,152.79,152.69,152.77,12153.0,146.8974,146.9647,146.8685,146.9455,12153.0
2023-01-13 13:15:00,152.76,152.76,152.42,152.42,17630.0,146.9358,146.9358,146.6088,146.6088,17630.0
2023-01-13 13:20:00,152.44,152.5,152.31,152.31,16136.0,146.628,146.6858,146.503,146.503,16136.0
2023-01-13 13:25:00,152.3,152.3,152.01,152.18,23051.0,146.4934,146.4934,146.2144,146.378,23051.0
2023-01-13 13:30:00,152.18,152.3,152.17,152.21,15137.0,146.378,146.4934,146.3683,146.4068,15137.0
2023-01-13 13:35:00,152.18,152.23,152.04,152.09,17714.0,146.378,146.426,146.2433,146.2914,17714.0
2023-01-13 13:40:00,152.11,152.37,152.07,152.34,15818.0,146.3106,146.5607,146.2721,146.5319,15818.0
2023-01-13 13:45:00,152.32,152.4,152.21,152.36,13626.0,146.5126,146.5896,146.4068,146.5511,13626.0
2023-01-13 13:50:00,152.34,152.34,152.08,152.25,218320.0,146.5319,146.5319,146.2818,146.4453,218320.0
2023-01-13 13:55:00,152.29,152.41,152.2,152.23,114956.0,146.4838,146.5992,146.3972,146.426,114956.0
2023-01-13 14:00:00,152.24,152.79,152.24,152.63,12839.0,146.4357,146.9647,146.4357,146.8108,12839.0
2023-01-13 14:05:00,152.6,152.67,152.48,152.65,14215.0,146.7819,146.8493,146.6665,146.83,14215.0
2023-01-13 14:10:00,152.64,152.69,152.55,152.62,17390.0,146.8204,146.8685,146.7338,146.8012,17390.0
2023-01-13 14:15:00,152.62,152.69,152.58,152.6,14848.0,146.8012,146.8685,146.7627,146.7819,14848.0
2023-01-13 14:20:00,152.57,152.78,152.54,152.63,24820.0,146.7531,146.9551,146.7242,146.8108,24820.0
2023-01-13 14:25:00,152.69,152.78,152.59,152.59,13370.0,146.8685,146.9551,146.7723,146.7723,13370.0
2023-01-13 14:30:00,152.65,152.66,152.51,152.54,9796.0,146.83,146.8397,146.6954,146.7242,9796.0
2023-01-13 14:35:00,152.56,152.72,152.38,152.67,30299.0,146.7435,146.8974,146.5703,146.8493,30299.0
2023-01-13 14:40:00,152.62,152.81,152.55,152.75,10293.0,146.8012,146.9839,146.7338,146.9262,10293.0
2023-01-13 14:45:00,152.77,153.23,152.77,153.18,19715.0,146.9455,147.3879,146.9455,147.3398,19715.0
2023-01-13 14:50:00,153.18,153.25,153.12,153.16,11534.0,147.3398,147.4072,147.2821,147.3206,11534.0
2023-01-13 14:55:00,153.16,153.16,153.07,153.07,13157.0,147.3206,147.3206,147.234,147.234,13157.0
2023-01-13 15:00:00,153.1,153.27,153.08,153.18,26255.0,147.2629,147.4264,147.2436,147.3398,26255.0
2023-01-13 15:05:00,153.18,153.29,153.14,153.28,19272.0,147.3398,147.4456,147.3014,147.436,19272.0
2023-01-13 15:10:00,153.27,153.34,153.06,153.06,20005.0,147.4264,147.4937,147.2244,147.2244,20005.0
2023-01-13 15:15:00,153.03,153.12,152.96,153.03,26450.0,147.1955,147.2821,147.1282,147.1955,26450.0
2023-01-13 15:20:00,153.02,153.24,152.97,153.24,21315.0,147.1859,147.3975,147.1378,147.3975,21315.0
2023-01-13 15:25:00,153.22,153.37,153.22,153.24,14259.0,147.3783,147.5226,147.3783,147.3975,14259.0
2023-01-13 15:30:00,153.25,153.59,153.25,153.58,13935.0,147.4072,147.7342,147.4072,147.7246,13935.0
2023-01-13 15:35:00,153.62,153.99,153.6,153.98,14418.0,147.7631,148.1189,147.7438,148.1093,14418.0
2023-01-13 15:40:00,154.02,154.06,153.94,153.98,27752.0,148.1478,148.1863,148.0709,148.1093,27752.0
2023-01-13 15:45:00,153.96,153.99,153.82,153.98,31547.0,148.0901,148.1189,147.9554,148.1093,31547.0
2023-01-13 15:50:00,154.0,154.14,153.94,154.12,59762.0,148.1286,148.2632,148.0709,148.244,59762.0
2023-01-13 15:55:00,154.14,154.31,154.1,154.17,111475.0,148.2632,148.4267,148.2248,148.2921,111475.0
2023-01-17 09:30:00,154.76,155.31,154.25,154.5,74126.0,148.8596,149.3886,148.369,148.6095,74126.0
2023-01-17 09:35:00,154.67,155.11,154.62,154.99,11212.0,148.773,149.1962,148.7249,149.0808,11212.0
2023-01-17 09:40:00,154.93,155.18,154.84,155.18,11298.0,149.0231,149.2636,148.9365,149.2636,11298.0
2023-01-17 09:45:00,155.11,155.28,154.83,155.27,8413.0,149.1962,149.3598,148.9269,149.3501,8413.0
2023-01-17 09:50:00,155.23,155.36,155.07,155.24,7270.0,149.3117,149.4367,149.1578,149.3213,7270.0
2023-01-17 09:55:00,155.31,155.33,154.8,154.8,7706.0,149.3886,149.4079,148.8981,148.8981,7706.0
2023-01-17 10:00:00,154.9,155.3,154.84,154.91,9609.0,148.9943,149.379,148.9365,149.0039,9609.0
2023-01-17 10:05:00,154.96,155.03,154.73,154.75,7765.0,149.052,149.1193,148.8307,148.85,7765.0
2023-01-17 10:10:00,154.78,155.27,154.61,155.27,9578.0,148.8788,149.3501,148.7153,149.3501,9578.0
2023-01-17 10:15:00,155.27,155.48,155.25,155.45,10519.0,149.3501,149.5521,149.3309,149.5233,10519.0
2023-01-17 10:20:00,155.43,155.48,155.21,155.34,5451.0,149.504,149.5521,149.2924,149.4175,5451.0
2023-01-17 10:25:00,155.4,155.43,155.13,155.34,12094.0,149.4752,149.504,149.2155,149.4175,12094.0
2023-01-17 10:30:00,155.38,155.49,155.33,155.42,15300.0,149.456,149.5618,149.4079,149.4944,15300.0
2023-01-17 10:35:00,155.37,155.39,155.18,155.18,7247.0,149.4463,149.4656,149.2636,149.2636,7247.0
2023-01-17 10:40:00,155.07,155.07,154.72,154.89,10924.0,149.1578,149.1578,148.8211,148.9846,10924.0
2023-01-17 10:45:00,154.93,154.96,154.42,154.43,7391.0,149.0231,149.052,148.5326,148.5422,7391.0
2023-01-17 10:50:00,154.45,154.58,154.4,154.51,10499.0,148.5614,148.6865,148.5133,148.6191,10499.0
2023-01-17 10:55:00,154.51,154.78,154.51,154.77,9429.0,148.6191,148.8788,148.6191,148.8692,9429.0
2023-01-17 11:00:00,154.72,154.83,154.62,154.73,13157.0,148.8211,148.9269,148.7249,148.8307,13157.0
2023-01-17 11:05:00,154.76,154.82,154.69,154.75,4478.0,148.8596,148.9173,148.7923,148.85,4478.0
2023-01-17 11:10:00,154.75,154.75,154.64,154.72,7372.0,148.85,148.85,148.7442,148.8211,7372.0
2023-01-17 11:15:00,154.72,154.95,154.67,154.89,7332.0,148.8211,149.0423,148.773,148.9846,7332.0
2023-01-17 11:20:00,154.91,154.95,154.71,154.71,7720.0,149.0039,149.0423,148.8115,148.8115,7720.0
2023-01-17 11:25:00,154.71,154.87,154.71,154.79,7616.0,148.8115,148.9654,148.8115,148.8884,7616.0
2023-01-17 11:30:00,154.77,154.79,154.55,154.57,8566.0,148.8692,148.8884,148.6576,148.6768,8566.0
2023-01-17 11:35:00,154.57,154.59,154.41,154.43,7359.0,148.6768,148.6961,148.5229,148.5422,7359.0
2023-01-17 11:40:00,154.42,154.48,154.39,154.47,6106.0,148.5326,148.5903,148.5037,148.5806,6106.0
2023-01-17 11:45:00,154.47,154.7,154.45,154.67,3717.0,148.5806,148.8019,148.5614,148.773,3717.0
2023-01-17 11:50:00,154.65,154.79,154.58,154.59,5948.0,148.7538,148.8884,148.6865,148.6961,5948.0
2023-01-17 11:55:00,154.61,154.72,154.61,154.64,5965.0,148.7153,148.8211,148.7153,148.7442,5965.0
2023-01-17 12:00:00,154.66,154.84,154.66,154.82,6582.0,148.7634,148.9365,148.7634,148.9173,6582.0
2023-01-17 12:05:00,154.8,155.0,154.78,154.83,10361.0,148.8981,149.0904,148.8788,148.9269,10361.0
2023-01-17 12:10:00,154.81,154.81,154.67,154.73,6716.0,148.9077,148.9077,148.773,148.8307,6716.0
2023-01-17 12:15:00,154.72,154.8,154.67,154.72,4354.0,148.8211,148.8981,148.773,148.8211,4354.0
2023-01-17 12:20:00,154.7,154.73,154.66,154.69,5254.0,148.8019,148.8307,148.7634,148.7923,5254.0
2023-01-17 12:25:00,154.68,154.69,154.55,154.62,5519.0,148.7826,148.7923,148.6576,148.7249,5519.0
2023-01-17 12:30:00,154.62,154.78,154.61,154.78,5267.0,148.7249,148.8788,148.7153,148.8788,5267.0
2023-01-17 12:35:00,154.79,154.84,154.65,154.65,13407.0,148.8884,148.9365,148.7538,148.7538,13407.0
2023-01-17 12:40:00,154.67,154.72,154.55,154.56,6209.0,148.773,148.8211,148.6576,148.6672,6209.0
2023-01-17 12:45:00,154.61,154.71,154.57,154.7,6444.0,148.7153,148.8115,148.6768,148.8019,6444.0
2023-01-17 12:50:00,154.68,154.71,154.56,154.56,6643.0,148.7826,148.8115,148.6672,148.6672,6643.0
2023-01-17 12:55:00,154.55,154.59,154.48,154.55,6821.0,148.6576,148.6961,148.5903,148.6576,6821.0
2023-01-17 13:00:00,154.59,154.73,154.57,154.65,13764.0,148.6961,148.8307,148.6768,148.7538,13764.0
2023-01-17 13:05:00,154.66,154.88,154.61,154.8,9413.0,148.7634,148.975,148.7153,148.8981,9413.0
2023-01-17 13:10:00,154.8,154.81,154.72,154.8,12594.0,148.8981,148.9077,148.8211,148.8981,12594.0
2023-01-17 13:15:00,154.8,154.83,154.75,154.82,5612.0,148.8981,148.9269,148.85,148.9173,5612.0
2023-01-17 13:20:00,154.85,155.04,154.84,155.03,7027.0,148.9462,149.1289,148.9365,149.1193,7027.0
2023-01-17 13:25:00,155.01,155.03,154.92,154.97,4040.0,149.1001,149.1193,149.0135,149.0616,4040.0
2023-01-17 13:30:00,154.97,155.0,154.81,154.84,5739.0,149.0616,149.0904,148.9077,148.9365,5739.0
2023-01-17 13:35:00,154.85,155.05,154.84,155.03,7717.0,148.9462,149.1385,148.9365,149.1193,7717.0
2023-01-17 13:40:00,155.04,155.12,154.95,154.95,3723.0,149.1289,149.2059,149.0423,149.0423,3723.0
2023-01-17 13:45:00,154.96,155.1,154.94,155.1,4041.0,149.052,149.1866,149.0327,149.1866,4041.0
2023-01-17 13:50:00,155.11,155.12,155.08,155.1,5562.0,149.1962,149.2059,149.1674,149.1866,5562.0
2023-01-17 13:55:00,155.11,155.11,154.95,155.0,7469.0,149.1962,149.1962,149.0423,149.0904,7469.0
2023-01-17 14:00:00,155.0,155.03,154.91,155.03,5501.0,149.0904,149.1193,149.0039,149.1193,5501.0
2023-01-17 14:05:00,155.0,155.07,154.98,155.02,5151.0,149.0904,149.1578,149.0712,149.1097,5151.0
2023-01-17 14:10:00,155.03,155.07,154.88,154.9,5046.0,149.1193,149.1578,148.975,148.9943,5046.0
2023-01-17 14:15:00,154.87,154.98,154.77,154.98,8807.0,148.9654,149.0712,148.8692,149.0712,8807.0
2023-01-17 14:20:00,154.99,154.99,154.88,154.91,8433.0,149.0808,149.0808,148.975,149.0039,8433.0
2023-01-17 14:25:00,154.92,154.94,154.81,154.81,5036.0,149.0135,149.0327,148.9077,148.9077,5036.0
2023-01-17 14:30:00,154.83,154.88,154.81,154.87,3775.0,148.9269,148.975,148.9077,148.9654,3775.0
2023-01-17 14:35:00,154.87,154.94,154.82,154.82,3877.0,148.9654,149.0327,148.9173,148.9173,3877.0
2023-01-17 14:40:00,154.8,154.8,154.66,154.71,5137.0,148.8981,148.8981,148.7634,148.8115,5137.0
2023-01-17 14:45:00,154.72,154.81,154.67,154.71,6419.0,148.8211,148.9077,148.773,148.8115,6419.0
2023-01-17 14:50:00,154.74,154.79,154.59,154.63,4810.0,148.8404,148.8884,148.6961,148.7345,4810.0
2023-01-17 14:55:00,154.58,154.63,154.41,154.56,16664.0,148.6865,148.7345,148.5229,148.6672,16664.0
2023-01-17 15:00:00,154.53,154.76,154.51,154.76,14329.0,148.6384,148.8596,148.6191,148.8596,14329.0
2023-01-17 15:05:00,154.75,154.8,154.59,154.78,11826.0,148.85,148.8981,148.6961,148.8788,11826.0
2023-01-17 15:10:00,154.77,154.78,154.51,154.53,6911.0,148.8692,148.8788,148.6191,148.6384,6911.0
2023-01-17 15:15:00,154.51,154.58,154.46,154.51,6990.0,148.6191,148.6865,148.571,148.6191,6990.0
2023-01-17 15:20:00,154.51,154.64,154.41,154.57,13981.0,148.6191,148.7442,148.5229,148.6768,13981.0
2023-01-17 15:25:00,154.58,154.64,154.51,154.55,12534.0,148.6865,148.7442,148.6191,148.6576,12534.0
2023-01-17 15:30:00,154.55,154.6,154.46,154.58,9378.0,148.6576,148.7057,148.571,148.6865,9378.0
2023-01-17 15:35:00,154.58,154.61,154.51,154.54,11568.0,148.6865,148.7153,148.6191,148.648,11568.0
2023-01-17 15:40:00,154.53,154.59,154.42,154.42,15795.0,148.6384,148.6961,148.5326,148.5326,15795.0
2023-01-17 15:45:00,154.38,154.45,154.35,154.45,16166.0,148.4941,148.5614,148.4652,148.5614,16166.0
2023-01-17 15:50:00,154.44,154.44,154.15,154.25,37425.0,148.5518,148.5518,148.2728,148.369,37425.0
2023-01-17 15:55:00,154.31,154.45,154.15,154.33,100229.0,148.4267,148.5614,148.2728,148.446,100229.0
2023-01-18 09:30:00,154.36,155.05,154.1,154.95,38102.0,148.4748,149.1385,148.2248,149.0423,38102.0
2023-01-18 09:35:00,154.95,155.1,154.73,154.92,16825.0,149.0423,149.1866,148.8307,149.0135,16825.0
2023-01-18 09:40:00,154.92,155.15,154.28,154.34,27766.0,149.0135,149.2347,148.3979,148.4556,27766.0
2023-01-18 09:45:00,154.44,154.47,153.82,154.23,12168.0,148.5518,148.5806,147.9554,148.3498,12168.0
2023-01-18 09:50:00,154.14,154.28,153.79,153.79,11986.0,148.2632,148.3979,147.9266,147.9266,11986.0
2023-01-18 09:55:00,153.79,153.92,153.7,153.87,3890.0,147.9266,148.0516,147.84,148.0035,3890.0
2023-01-18 10:00:00,153.91,153.91,153.71,153.78,23316.0,148.042,148.042,147.8496,147.917,23316.0
2023-01-18 10:05:00,153.67,153.95,153.55,153.78,7529.0,147.8111,148.0805,147.6957,147.917,7529.0
2023-01-18 10:10:00,153.7,153.76,153.47,153.56,9427.0,147.84,147.8977,147.6188,147.7053,9427.0
2023-01-18 10:15:00,153.6,153.68,153.2,153.26,10211.0,147.7438,147.8208,147.3591,147.4168,10211.0
2023-01-18 10:20:00,153.21,153.42,153.17,153.25,9723.0,147.3687,147.5707,147.3302,147.4072,9723.0
2023-01-18 10:25:00,153.26,153.33,153.16,153.22,7801.0,147.4168,147.4841,147.3206,147.3783,7801.0
2023-01-18 10:30:00,153.22,153.25,152.88,152.94,13662.0,147.3783,147.4072,147.0513,147.109,13662.0
2023-01-18 10:35:00,152.88,152.99,152.83,152.91,11890.0,147.0513,147.1571,147.0032,147.0801,11890.0
2023-01-18 10:40:00,152.96,152.97,152.79,152.86,10554.0,147.1282,147.1378,146.9647,147.032,10554.0
2023-01-18 10:45:00,152.88,153.01,152.85,153.01,8669.0,147.0513,147.1763,147.0224,147.1763,8669.0
2023-01-18 10:50:00,153.01,153.06,152.84,152.84,11808.0,147.1763,147.2244,147.0128,147.0128,11808.0
2023-01-18 10:55:00,152.8,152.83,152.58,152.69,11470.0,146.9743,147.0032,146.7627,146.8685,11470.0
2023-01-18 11:00:00,152.73,152.79,152.58,152.64,7249.0,146.907,146.9647,146.7627,146.8204,7249.0
2023-01-18 11:05:00,152.61,152.61,152.33,152.42,9409.0,146.7916,146.7916,146.5222,146.6088,9409.0
2023-01-18 11:10:00,152.42,152.5,152.3,152.49,7735.0,146.6088,146.6858,146.4934,146.6761,7735.0
2023-01-18 11:15:00,152.53,152.54,152.24,152.33,11845.0,146.7146,146.7242,146.4357,146.5222,11845.0
2023-01-18 11:20:00,152.29,152.68,152.26,152.68,7248.0,146.4838,146.8589,146.4549,146.8589,7248.0
2023-01-18 11:25:00,152.72,152.9,152.67,152.85,21665.0,146.8974,147.0705,146.8493,147.0224,21665.0
2023-01-18 11:30:00,152.81,152.87,152.54,152.58,17898.0,146.9839,147.0416,146.7242,146.7627,17898.0
2023-01-18 11:35:00,152.58,152.6,152.45,152.48,4791.0,146.7627,146.7819,146.6377,146.6665,4791.0
2023-01-18 11:40:00,152.48,152.69,152.47,152.55,10563.0,146.6665,146.8685,146.6569,146.7338,10563.0
2023-01-18 11:45:00,152.56,152.6,152.26,152.54,11340.0,146.7435,146.7819,146.4549,146.7242,11340.0
2023-01-18 11:50:00,152.51,152.52,152.29,152.34,4686.0,146.6954,146.705,146.4838,146.5319,4686.0
2023-01-18 11:55:00,152.31,152.5,152.27,152.41,6852.0,146.503,146.6858,146.4645,146.5992,6852.0
2023-01-18 12:00:00,152.37,152.38,152.11,152.16,12235.0,146.5607,146.5703,146.3106,146.3587,12235.0
2023-01-18 12:05:00,152.12,152.15,152.03,152.11,6928.0,146.3202,146.3491,146.2337,146.3106,6928.0
2023-01-18 12:10:00,152.09,152.16,152.04,152.14,15529.0,146.2914,146.3587,146.2433,146.3395,15529.0
2023-01-18 12:15:00,152.14,152.14,151.84,151.95,25670.0,146.3395,146.3395,146.0509,146.1567,25670.0
2023-01-18 12:20:00,151.94,152.03,151.92,151.98,3515.0,146.1471,146.2337,146.1279,146.1856,3515.0
2023-01-18 12:25:00,151.99,151.99,151.86,151.92,7701.0,146.1952,146.1952,146.0702,146.1279,7701.0
2023-01-18 12:30:00,151.9,151.91,151.75,151.76,5565.0,146.1086,146.1182,145.9643,145.974,5565.0
2023-01-18 12:35:00,151.79,151.86,151.74,151.75,6953.0,146.0028,146.0702,145.9547,145.9643,6953.0
2023-01-18 12:40:00,151.79,151.8,151.6,151.6,5387.0,146.0028,146.0124,145.8201,145.8201,5387.0
2023-01-18 12:45:00,151.53,151.63,151.39,151.57,15726.0,145.7527,145.8489,145.6181,145.7912,15726.0
2023-01-18 12:50:00,151.54,151.55,151.09,151.09,5903.0,145.7624,145.772,145.3295,145.3295,5903.0
2023-01-18 12:55:00,151.13,151.27,151.09,151.21,13715.0,145.368,145.5027,145.3295,145.4449,13715.0
2023-01-18 13:00:00,151.19,151.29,150.96,151.03,19421.0,145.4257,145.5219,145.2045,145.2718,19421.0
2023-01-18 13:05:00,151.03,151.03,150.88,150.92,6867.0,145.2718,145.2718,145.1275,145.166,6867.0
2023-01-18 13:10:00,150.95,151.12,150.92,151.12,5602.0,145.1949,145.3584,145.166,145.3584,5602.0
2023-01-18 13:15:00,151.14,151.33,151.14,151.33,8282.0,145.3776,145.5604,145.3776,145.5604,8282.0
2023-01-18 13:20:00,151.28,151.39,151.28,151.29,3411.0,145.5123,145.6181,145.5123,145.5219,3411.0
2023-01-18 13:25:00,151.34,151.45,151.29,151.41,6339.0,145.57,145.6758,145.5219,145.6373,6339.0
2023-01-18 13:30:00,151.42,151.6,151.4,151.55,2830.0,145.6469,145.8201,145.6277,145.772,2830.0
2023-01-18 13:35:00,151.53,151.8,151.53,151.68,6901.0,145.7527,146.0124,145.7527,145.897,6901.0
2023-01-18 13:40:00,151.71,151.79,151.71,151.74,5753.0,145.9259,146.0028,145.9259,145.9547,5753.0
2023-01-18 13:45:00,151.8,151.85,151.75,151.84,7940.0,146.0124,146.0605,145.9643,146.0509,7940.0
2023-01-18 13:50:00,151.81,151.96,151.8,151.93,3980.0,146.0221,146.1663,146.0124,146.1375,3980.0
2023-01-18 13:55:00,151.89,151.9,151.73,151.81,3922.0,146.099,146.1086,145.9451,146.0221,3922.0
2023-01-18 14:00:00,151.82,152.02,151.77,151.96,3774.0,146.0317,146.2241,145.9836,146.1663,3774.0
2023-01-18 14:05:00,151.96,151.96,151.81,151.86,3295.0,146.1663,146.1663,146.0221,146.0702,3295.0
2023-01-18 14:10:00,151.94,152.01,151.91,151.98,6710.0,146.1471,146.2144,146.1182,146.1856,6710.0
2023-01-18 14:15:00,152.01,152.11,152.01,152.11,2902.0,146.2144,146.3106,146.2144,146.3106,2902.0
2023-01-18 14:20:00,152.13,152.16,151.84,151.84,6567.0,146.3299,146.3587,146.0509,146.0509,6567.0
2023-01-18 14:25:00,151.91,151.91,151.82,151.9,2226.0,146.1182,146.1182,146.0317,146.1086,2226.0
2023-01-18 14:30:00,151.94,151.98,151.85,151.87,6267.0,146.1471,146.1856,146.0605,146.0798,6267.0
2023-01-18 14:35:00,151.85,151.85,151.64,151.65,4638.0,146.0605,146.0605,145.8585,145.8682,4638.0
2023-01-18 14:40:00,151.62,151.62,151.45,151.56,6626.0,145.8393,145.8393,145.6758,145.7816,6626.0
2023-01-18 14:45:00,151.56,151.59,151.4,151.45,7938.0,145.7816,145.8104,145.6277,145.6758,7938.0
2023-01-18 14:50:00,151.44,151.48,151.39,151.47,7272.0,145.6662,145.7046,145.6181,145.695,7272.0
2023-01-18 14:55:00,151.46,151.48,151.4,151.41,3377.0,145.6854,145.7046,145.6277,145.6373,3377.0
2023-01-18 15:00:00,151.39,151.39,151.23,151.27,8430.0,145.6181,145.6181,145.4642,145.5027,8430.0
2023-01-18 15:05:00,151.26,151.52,151.24,151.44,5440.0,145.493,145.7431,145.4738,145.6662,5440.0
2023-01-18 15:10:00,151.42,151.59,151.36,151.43,11252.0,145.6469,145.8104,145.5892,145.6565,11252.0
2023-01-18 15:15:00,151.5,151.53,151.27,151.31,5711.0,145.7239,145.7527,145.5027,145.5411,5711.0
2023-01-18 15:20:00,151.38,151.55,151.37,151.42,4887.0,145.6085,145.772,145.5988,145.6469,4887.0
2023-01-18 15:25:00,151.41,151.47,151.37,151.47,11406.0,145.6373,145.695,145.5988,145.695,11406.0
2023-01-18 15:30:00,151.5,151.55,151.29,151.29,8214.0,145.7239,145.772,145.5219,145.5219,8214.0
2023-01-18 15:35:00,151.29,151.38,151.27,151.31,8846.0,145.5219,145.6085,145.5027,145.5411,8846.0
2023-01-18 15:40:00,151.3,151.3,151.06,151.11,18605.0,145.5315,145.5315,145.3007,145.3488,18605.0
2023-01-18 15:45:00,151.08,151.09,150.95,151.01,21564.0,145.3199,145.3295,145.1949,145.2526,21564.0
2023-01-18 15:50:00,150.98,151.01,150.56,150.93,75791.0,145.2237,145.2526,144.8197,145.1756,75791.0
2023-01-18 15:55:00,150.97,150.99,150.79,150.92,71367.0,145.2141,145.2333,145.041,145.166,71367.0
2023-01-19 09:30:00,151.0,151.5,150.5,150.97,29321.0,145.2429,145.7239,144.762,145.2141,29321.0
2023-01-19 09:35:00,151.05,151.65,150.98,151.65,11097.0,145.291,145.8682,145.2237,145.8682,11097.0
2023-01-19 09:40:00,151.56,151.66,151.38,151.5,10131.0,145.7816,145.8778,145.6085,145.7239,10131.0
2023-01-19 09:45:00,151.47,151.72,151.28,151.59,11965.0,145.695,145.9355,145.5123,145.8104,11965.0
2023-01-19 09:50:00,151.59,151.65,151.22,151.34,8059.0,145.8104,145.8682,145.4546,145.57,8059.0
2023-01-19 09:55:00,151.3,151.46,151.15,151.31,12779.0,145.5315,145.6854,145.3872,145.5411,12779.0
2023-01-19 10:00:00,151.31,151.38,151.04,151.18,13022.0,145.5411,145.6085,145.2814,145.4161,13022.0
2023-01-19 10:05:00,151.17,151.33,151.12,151.14,56855.0,145.4065,145.5604,145.3584,145.3776,56855.0
2023-01-19 10:10:00,151.17,151.18,150.86,150.97,13760.0,145.4065,145.4161,145.1083,145.2141,13760.0
2023-01-19 10:15:00,150.85,151.13,150.71,151.0,5221.0,145.0987,145.368,144.964,145.2429,5221.0
2023-01-19 10:20:00,150.93,150.96,150.79,150.82,2537.0,145.1756,145.2045,145.041,145.0698,2537.0
2023-01-19 10:25:00,150.79,150.94,150.66,150.92,8702.0,145.041,145.1852,144.9159,145.166,8702.0
2023-01-19 10:30:00,150.93,150.93,150.75,150.82,5031.0,145.1756,145.1756,145.0025,145.0698,5031.0
2023-01-19 10:35:00,150.78,150.78,150.55,150.56,9005.0,145.0313,145.0313,144.8101,144.8197,9005.0
2023-01-19 10:40:00,150.54,150.57,150.39,150.45,15162.0,144.8005,144.8293,144.6562,144.7139,15162.0
2023-01-19 10:45:00,150.43,150.45,150.33,150.42,4786.0,144.6947,144.7139,144.5985,144.6851,4786.0
2023-01-19 10:50:00,150.46,150.47,150.4,150.45,2839.0,144.7235,144.7332,144.6658,144.7139,2839.0
2023-01-19 10:55:00,150.41,150.58,150.25,150.5,14296.0,144.6754,144.839,144.5215,144.762,14296.0
2023-01-19 11:00:00,150.49,150.73,150.49,150.57,6197.0,144.7524,144.9832,144.7524,144.8293,6197.0
2023-01-19 11:05:00,150.5,150.75,150.43,150.69,6823.0,144.762,145.0025,144.6947,144.9448,6823.0
2023-01-19 11:10:00,150.7,150.74,150.54,150.55,2648.0,144.9544,144.9929,144.8005,144.8101,2648.0
2023-01-19 11:15:00,150.58,150.9,150.58,150.69,8968.0,144.839,145.1468,144.839,144.9448,8968.0
2023-01-19 11:20:00,150.57,150.6,150.42,150.49,3714.0,144.8293,144.8582,144.6851,144.7524,3714.0
2023-01-19 11:25:00,150.49,150.59,150.47,150.57,9755.0,144.7524,144.8486,144.7332,144.8293,9755.0
2023-01-19 11:30:00,150.6,150.77,150.59,150.67,12333.0,144.8582,145.0217,144.8486,144.9255,12333.0
2023-01-19 11:35:00,150.72,150.79,150.65,150.79,7407.0,144.9736,145.041,144.9063,145.041,7407.0
2023-01-19 11:40:00,150.84,150.9,150.74,150.89,4958.0,145.089,145.1468,144.9929,145.1371,4958.0
2023-01-19 11:45:00,150.9,151.05,150.87,151.0,5766.0,145.1468,145.291,145.1179,145.2429,5766.0
2023-01-19 11:50:00,151.0,151.0,150.91,150.98,4949.0,145.2429,145.2429,145.1564,145.2237,4949.0
2023-01-19 11:55:00,150.95,151.16,150.95,151.1,4205.0,145.1949,145.3968,145.1949,145.3391,4205.0
2023-01-19 12:00:00,151.13,151.36,151.13,151.36,8005.0,145.368,145.5892,145.368,145.5892,8005.0
2023-01-19 12:05:00,151.34,151.39,151.3,151.34,4977.0,145.57,145.6181,145.5315,145.57,4977.0
2023-01-19 12:10:00,151.36,151.58,151.36,151.56,9908.0,145.5892,145.8008,145.5892,145.7816,9908.0
2023-01-19 12:15:00,151.54,151.66,151.5,151.5,12454.0,145.7624,145.8778,145.7239,145.7239,12454.0
2023-01-19 12:20:00,151.5,151.54,151.39,151.41,7323.0,145.7239,145.7624,145.6181,145.6373,7323.0
2023-01-19 12:25:00,151.38,151.39,151.26,151.26,5174.0,145.6085,145.6181,145.493,145.493,5174.0
2023-01-19 12:30:00,151.26,151.26,151.12,151.16,3068.0,145.493,145.493,145.3584,145.3968,3068.0
2023-01-19 12:35:00,151.13,151.23,151.07,151.15,5722.0,145.368,145.4642,145.3103,145.3872,5722.0
2023-01-19 12:40:00,151.1,151.2,151.04,151.2,5443.0,145.3391,145.4353,145.2814,145.4353,5443.0
2023-01-19 12:45:00,151.21,151.29,151.2,151.26,3868.0,145.4449,145.5219,145.4353,145.493,3868.0
2023-01-19 12:50:00,151.25,151.26,151.18,151.21,7793.0,145.4834,145.493,145.4161,145.4449,7793.0
2023-01-19 12:55:00,151.18,151.41,151.18,151.39,4191.0,145.4161,145.6373,145.4161,145.6181,4191.0
2023-01-19 13:00:00,151.41,151.57,151.41,151.52,4149.0,145.6373,145.7912,145.6373,145.7431,4149.0
2023-01-19 13:05:00,151.56,151.57,151.43,151.52,6880.0,145.7816,145.7912,145.6565,145.7431,6880.0
2023-01-19 13:10:00,151.5,151.62,151.4,151.62,7315.0,145.7239,145.8393,145.6277,145.8393,7315.0
2023-01-19 13:15:00,151.6,151.77,151.45,151.73,9437.0,145.8201,145.9836,145.6758,145.9451,9437.0
2023-01-19 13:20:00,151.72,151.75,151.66,151.66,3281.0,145.9355,145.9643,145.8778,145.8778,3281.0
2023-01-19 13:25:00,151.65,151.65,151.45,151.53,3986.0,145.8682,145.8682,145.6758,145.7527,3986.0
2023-01-19 13:30:00,151.53,151.53,151.39,151.5,7530.0,145.7527,145.7527,145.6181,145.7239,7530.0
2023-01-19 13:35:00,151.51,151.51,151.42,151.46,3837.0,145.7335,145.7335,145.6469,145.6854,3837.0
2023-01-19 13:40:00,151.42,151.57,151.41,151.48,11932.0,145.6469,145.7912,145.6373,145.7046,11932.0
2023-01-19 13:45:00,151.48,151.5,151.27,151.28,6224.0,145.7046,145.7239,145.5027,145.5123,6224.0
2023-01-19 13:50:00,151.18,151.23,151.12,151.12,1739.0,145.4161,145.4642,145.3584,145.3584,1739.0
2023-01-19 13:55:00,151.09,151.2,151.08,151.19,2940.0,145.3295,145.4353,145.3199,145.4257,2940.0
2023-01-19 14:00:00,151.19,151.2,151.05,151.11,5530.0,145.4257,145.4353,145.291,145.3488,5530.0
2023-01-19 14:05:00,151.1,151.11,150.88,150.99,7390.0,145.3391,145.3488,145.1275,145.2333,7390.0
2023-01-19 14:10:00,150.99,151.16,150.98,151.11,6577.0,145.2333,145.3968,145.2237,145.3488,6577.0
2023-01-19 14:15:00,151.1,151.22,151.1,151.11,6182.0,145.3391,145.4546,145.3391,145.3488,6182.0
2023-01-19 14:20:00,151.1,151.36,151.1,151.33,5751.0,145.3391,145.5892,145.3391,145.5604,5751.0
2023-01-19 14:25:00,151.31,151.33,151.18,151.18,6116.0,145.5411,145.5604,145.4161,145.4161,6116.0
2023-01-19 14:30:00,151.18,151.26,151.12,151.24,5032.0,145.4161,145.493,145.3584,145.4738,5032.0
2023-01-19 14:35:00,151.25,151.31,151.17,151.2,11602.0,145.4834,145.5411,145.4065,145.4353,11602.0
2023-01-19 14:40:00,151.2,151.2,151.03,151.12,10420.0,145.4353,145.4353,145.2718,145.3584,10420.0
2023-01-19 14:45:00,151.12,151.23,151.1,151.1,5128.0,145.3584,145.4642,145.3391,145.3391,5128.0
2023-01-19 14:50:00,151.09,151.12,150.93,150.97,7101.0,145.3295,145.3584,145.1756,145.2141,7101.0
2023-01-19 14:55:00,150.94,151.16,150.94,151.14,5494.0,145.1852,145.3968,145.1852,145.3776,5494.0
2023-01-19 15:00:00,151.13,151.21,151.12,151.2,9639.0,145.368,145.4449,145.3584,145.4353,9639.0
2023-01-19 15:05:00,151.19,151.23,151.14,151.17,9435.0,145.4257,145.4642,145.3776,145.4065,9435.0
2023-01-19 15:10:00,151.16,151.2,151.08,151.09,8814.0,145.3968,145.4353,145.3199,145.3295,8814.0
2023-01-19 15:15:00,151.09,151.18,151.01,151.18,13636.0,145.3295,145.4161,145.2526,145.4161,13636.0
2023-01-19 15:20:00,151.19,151.19,151.08,151.15,12315.0,145.4257,145.4257,145.3199,145.3872,12315.0
2023-01-19 15:25:00,151.12,151.14,151.0,151.02,10553.0,145.3584,145.3776,145.2429,145.2622,10553.0
2023-01-19 15:30:00,151.01,151.01,150.79,150.86,11747.0,145.2526,145.2526,145.041,145.1083,11747.0
2023-01-19 15:35:00,150.87,151.02,150.87,151.01,15784.0,145.1179,145.2622,145.1179,145.2526,15784.0
2023-01-19 15:40:00,151.0,151.0,150.86,150.91,18840.0,145.2429,145.2429,145.1083,145.1564,18840.0
2023-01-19 15:45:00,150.89,150.91,150.77,150.78,24988.0,145.1371,145.1564,145.0217,145.0313,24988.0
2023-01-19 15:50:00,150.77,150.93,150.61,150.67,50177.0,145.0217,145.1756,144.8678,144.9255,50177.0
2023-01-19 15:55:00,150.68,150.77,150.35,150.5,124527.0,144.9351,145.0217,144.6177,144.762,124527.0
2023-01-20 09:30:00,150.73,150.89,149.3,149.55,171452.0,144.9832,145.1371,143.6078,143.8482,171452.0
2023-01-20 09:35:00,149.44,149.79,149.42,149.43,7822.0,143.7424,144.0791,143.7232,143.7328,7822.0
2023-01-20 09:40:00,149.44,149.59,149.12,149.59,16698.0,143.7424,143.8867,143.4346,143.8867,16698.0
2023-01-20 09:45:00,149.69,149.73,149.21,149.4,8040.0,143.9829,144.0214,143.5212,143.7039,8040.0
2023-01-20 09:50:00,149.36,149.42,149.15,149.37,12822.0,143.6655,143.7232,143.4635,143.6751,12822.0
2023-01-20 09:55:00,149.46,149.7,149.36,149.52,6185.0,143.7617,143.9925,143.6655,143.8194,6185.0
2023-01-20 10:00:00,149.47,149.47,149.12,149.31,11922.0,143.7713,143.7713,143.4346,143.6174,11922.0
2023-01-20 10:05:00,149.32,149.93,149.32,149.86,5126.0,143.627,144.2137,143.627,144.1464,5126.0
2023-01-20 10:10:00,149.92,150.16,149.75,149.91,6916.0,144.2041,144.435,144.0406,144.1945,6916.0
2023-01-20 10:15:00,149.89,150.02,149.8,149.99,8579.0,144.1753,144.3003,144.0887,144.2715,8579.0
2023-01-20 10:20:00,149.99,150.46,149.97,150.34,12260.0,144.2715,144.7235,144.2522,144.6081,12260.0
2023-01-20 10:25:00,150.4,150.78,150.4,150.65,6392.0,144.6658,145.0313,144.6658,144.9063,6392.0
2023-01-20 10:30:00,150.72,150.75,150.41,150.44,5642.0,144.9736,145.0025,144.6754,144.7043,5642.0
2023-01-20 10:35:00,150.42,150.54,150.42,150.42,4361.0,144.6851,144.8005,144.6851,144.6851,4361.0
2023-01-20 10:40:00,150.43,150.7,150.43,150.62,12412.0,144.6947,144.9544,144.6947,144.8774,12412.0
2023-01-20 10:45:00,150.65,150.97,150.57,150.88,17531.0,144.9063,145.2141,144.8293,145.1275,17531.0
2023-01-20 10:50:00,150.83,150.85,150.69,150.81,4215.0,145.0794,145.0987,144.9448,145.0602,4215.0
2023-01-20 10:55:00,150.8,150.93,150.64,150.64,3289.0,145.0506,145.1756,144.8967,144.8967,3289.0
2023-01-20 11:00:00,150.6,150.66,150.5,150.51,5142.0,144.8582,144.9159,144.762,144.7716,5142.0
2023-01-20 11:05:00,150.5,150.6,150.35,150.4,8238.0,144.762,144.8582,144.6177,144.6658,8238.0
2023-01-20 11:10:00,150.43,150.6,150.43,150.56,4077.0,144.6947,144.8582,144.6947,144.8197,4077.0
2023-01-20 11:15:00,150.57,150.77,150.54,150.72,8527.0,144.8293,145.0217,144.8005,144.9736,8527.0
2023-01-20 11:20:00,150.74,150.9,150.74,150.85,8190.0,144.9929,145.1468,144.9929,145.0987,8190.0
2023-01-20 11:25:00,150.88,151.06,150.88,151.03,4056.0,145.1275,145.3007,145.1275,145.2718,4056.0
2023-01-20 11:30:00,151.02,151.32,151.0,151.32,4598.0,145.2622,145.5507,145.2429,145.5507,4598.0
2023-01-20 11:35:00,151.28,151.29,151.09,151.1,6201.0,145.5123,145.5219,145.3295,145.3391,6201.0
2023-01-20 11:40:00,151.09,151.2,151.09,151.14,3071.0,145.3295,145.4353,145.3295,145.3776,3071.0
2023-01-20 11:45:00,151.14,151.14,151.03,151.03,2786.0,145.3776,145.3776,145.2718,145.2718,2786.0
2023-01-20 11:50:00,151.05,151.09,150.98,151.04,4507.0,145.291,145.3295,145.2237,145.2814,4507.0
2023-01-20 11:55:00,150.99,150.99,150.85,150.91,3971.0,145.2333,145.2333,145.0987,145.1564,3971.0
2023-01-20 12:00:00,150.91,150.96,150.74,150.74,1861.0,145.1564,145.2045,144.9929,144.9929,1861.0
2023-01-20 12:05:00,150.73,150.82,150.71,150.76,2837.0,144.9832,145.0698,144.964,145.0121,2837.0
2023-01-20 12:10:00,150.74,150.82,150.73,150.77,2802.0,144.9929,145.0698,144.9832,145.0217,2802.0
2023-01-20 12:15:00,150.75,150.83,150.7,150.83,21474.0,145.0025,145.0794,144.9544,145.0794,21474.0
2023-01-20 12:20:00,150.81,150.83,150.66,150.72,5066.0,145.0602,145.0794,144.9159,144.9736,5066.0
2023-01-20 12:25:00,150.7,150.82,150.7,150.81,1410.0,144.9544,145.0698,144.9544,145.0602,1410.0
2023-01-20 12:30:00,150.77,150.82,150.69,150.78,4095.0,145.0217,145.0698,144.9448,145.0313,4095.0
2023-01-20 12:35:00,150.8,150.8,150.66,150.69,2716.0,145.0506,145.0506,144.9159,144.9448,2716.0
2023-01-20 12:40:00,150.7,150.73,150.67,150.68,4535.0,144.9544,144.9832,144.9255,144.9351,4535.0
2023-01-20 12:45:00,150.69,150.71,150.58,150.64,7193.0,144.9448,144.964,144.839,144.8967,7193.0
2023-01-20 12:50:00,150.63,150.72,150.62,150.63,7561.0,144.8871,144.9736,144.8774,144.8871,7561.0
2023-01-20 12:55:00,150.63,150.65,150.52,150.59,5655.0,144.8871,144.9063,144.7812,144.8486,5655.0
2023-01-20 13:00:00,150.6,150.81,150.53,150.79,10046.0,144.8582,145.0602,144.7909,145.041,10046.0
2023-01-20 13:05:00,150.77,150.87,150.72,150.74,5054.0,145.0217,145.1179,144.9736,144.9929,5054.0
2023-01-20 13:10:00,150.76,150.76,150.51,150.72,5643.0,145.0121,145.0121,144.7716,144.9736,5643.0
2023-01-20 13:15:00,150.72,150.76,150.6,150.65,8571.0,144.9736,145.0121,144.8582,144.9063,8571.0
2023-01-20 13:20:00,150.61,150.76,150.56,150.76,4782.0,144.8678,145.0121,144.8197,145.0121,4782.0
2023-01-20 13:25:00,150.74,150.82,150.59,150.8,6232.0,144.9929,145.0698,144.8486,145.0506,6232.0
2023-01-20 13:30:00,150.87,150.9,150.79,150.83,13664.0,145.1179,145.1468,145.041,145.0794,13664.0
2023-01-20 13:35:00,150.81,150.98,150.78,150.98,17065.0,145.0602,145.2237,145.0313,145.2237,17065.0
2023-01-20 13:40:00,150.99,151.24,150.99,151.23,2836.0,145.2333,145.4738,145.2333,145.4642,2836.0
2023-01-20 13:45:00,151.28,151.39,151.2,151.34,9093.0,145.5123,145.6181,145.4353,145.57,9093.0
2023-01-20 13:50:00,151.39,151.42,151.15,151.25,9353.0,145.6181,145.6469,145.3872,145.4834,9353.0
2023-01-20 13:55:00,151.27,151.35,151.14,151.35,5618.0,145.5027,145.5796,145.3776,145.5796,5618.0
2023-01-20 14:00:00,151.35,151.39,151.25,151.35,10465.0,145.5796,145.6181,145.4834,145.5796,10465.0
2023-01-20 14:05:00,151.4,151.54,151.33,151.51,4337.0,145.6277,145.7624,145.5604,145.7335,4337.0
2023-01-20 14:10:00,151.53,151.69,151.52,151.69,5897.0,145.7527,145.9066,145.7431,145.9066,5897.0
2023-01-20 14:15:00,151.71,151.79,151.6,151.65,6482.0,145.9259,146.0028,145.8201,145.8682,6482.0
2023-01-20 14:20:00,151.64,151.69,151.55,151.65,4567.0,145.8585,145.9066,145.772,145.8682,4567.0
2023-01-20 14:25:00,151.65,151.65,151.43,151.51,3609.0,145.8682,145.8682,145.6565,145.7335,3609.0
2023-01-20 14:30:00,151.53,151.65,151.49,151.62,3592.0,145.7527,145.8682,145.7143,145.8393,3592.0
2023-01-20 14:35:00,151.64,151.65,151.55,151.56,2973.0,145.8585,145.8682,145.772,145.7816,2973.0
2023-01-20 14:40:00,151.58,151.58,151.51,151.52,4304.0,145.8008,145.8008,145.7335,145.7431,4304.0
2023-01-20 14:45:00,151.52,151.54,151.41,151.43,5314.0,145.7431,145.7624,145.6373,145.6565,5314.0
2023-01-20 14:50:00,151.44,151.62,151.43,151.61,4764.0,145.6662,145.8393,145.6565,145.8297,4764.0
2023-01-20 14:55:00,151.56,151.85,151.54,151.85,6895.0,145.7816,146.0605,145.7624,146.0605,6895.0
2023-01-20 15:00:00,151.83,151.99,151.82,151.92,19821.0,146.0413,146.1952,146.0317,146.1279,19821.0
2023-01-20 15:05:00,151.93,151.97,151.81,151.91,4367.0,146.1375,146.176,146.0221,146.1182,4367.0
2023-01-20 15:10:00,151.93,152.25,151.9,152.25,16802.0,146.1375,146.4453,146.1086,146.4453,16802.0
2023-01-20 15:15:00,152.28,152.36,152.28,152.31,12134.0,146.4741,146.5511,146.4741,146.503,12134.0
2023-01-20 15:20:00,152.29,152.29,151.92,151.97,7936.0,146.4838,146.4838,146.1279,146.176,7936.0
2023-01-20 15:25:00,151.99,152.15,151.94,152.12,12188.0,146.1952,146.3491,146.1471,146.3202,12188.0
2023-01-20 15:30:00,152.12,152.21,152.12,152.14,10827.0,146.3202,146.4068,146.3202,146.3395,10827.0
2023-01-20 15:35:00,152.11,152.12,151.97,152.07,15125.0,146.3106,146.3202,146.176,146.2721,15125.0
2023-01-20 15:40:00,152.08,152.19,151.95,152.02,23946.0,146.2818,146.3876,146.1567,146.2241,23946.0
2023-01-20 15:45:00,152.01,152.14,151.94,152.13,17483.0,146.2144,146.3395,146.1471,146.3299,17483.0
2023-01-20 15:50:00,152.12,152.23,152.02,152.19,18156.0,146.3202,146.426,146.2241,146.3876,18156.0
2023-01-20 15:55:00,152.22,152.29,151.97,152.06,65178.0,146.4164,146.4838,146.176,146.2625,65178.0
2023-01-23 09:30:00,152.8,152.8,151.6,151.74,30301.0,146.9743,146.9743,145.8201,145.9547,30301.0
2023-01-23 09:35:00,151.75,151.99,151.4,151.4,6468.0,145.9643,146.1952,145.6277,145.6277,6468.0
2023-01-23 09:40:00,151.44,151.9,151.35,151.63,6100.0,145.6662,146.1086,145.5796,145.8489,6100.0
2023-01-23 09:45:00,151.67,151.67,151.37,151.48,10260.0,145.8874,145.8874,145.5988,145.7046,10260.0
2023-01-23 09:50:00,151.43,151.7,151.38,151.65,8257.0,145.6565,145.9163,145.6085,145.8682,8257.0
2023-01-23 09:55:00,151.76,151.8,151.5,151.54,7007.0,145.974,146.0124,145.7239,145.7624,7007.0
2023-01-23 10:00:00,151.54,151.74,151.34,151.36,12266.0,145.7624,145.9547,145.57,145.5892,12266.0
2023-01-23 10:05:00,151.37,151.37,151.13,151.22,20629.0,145.5988,145.5988,145.368,145.4546,20629.0
2023-01-23 10:10:00,151.24,151.5,151.15,151.41,23377.0,145.4738,145.7239,145.3872,145.6373,23377.0
2023-01-23 10:15:00,151.38,151.57,151.23,151.25,47800.0,145.6085,145.7912,145.4642,145.4834,47800.0
2023-01-23 10:20:00,151.24,151.44,151.12,151.43,30837.0,145.4738,145.6662,145.3584,145.6565,30837.0
2023-01-23 10:25:00,151.46,151.65,151.37,151.39,28278.0,145.6854,145.8682,145.5988,145.6181,28278.0
2023-01-23 10:30:00,151.43,151.9,151.42,151.71,9422.0,145.6565,146.1086,145.6469,145.9259,9422.0
2023-01-23 10:35:00,151.81,152.32,151.8,152.21,7724.0,146.0221,146.5126,146.0124,146.4068,7724.0
2023-01-23 10:40:00,152.3,152.33,151.94,152.05,8571.0,146.4934,146.5222,146.1471,146.2529,8571.0
2023-01-23 10:45:00,152.11,152.4,152.07,152.39,5429.0,146.3106,146.5896,146.2721,146.5799,5429.0
2023-01-23 10:50:00,152.33,152.5,152.25,152.25,6353.0,146.5222,146.6858,146.4453,146.4453,6353.0
2023-01-23 10:55:00,152.2,152.28,152.11,152.12,4580.0,146.3972,146.4741,146.3106,146.3202,4580.0
2023-01-23 11:00:00,152.09,152.4,151.95,152.4,8164.0,146.2914,146.5896,146.1567,146.5896,8164.0
2023-01-23 11:05:00,152.33,152.44,152.16,152.3,8531.0,146.5222,146.628,146.3587,146.4934,8531.0
2023-01-23 11:10:00,152.37,152.44,152.27,152.36,6888.0,146.5607,146.628,146.4645,146.5511,6888.0
2023-01-23 11:15:00,152.3,152.5,152.27,152.5,7229.0,146.4934,146.6858,146.4645,146.6858,7229.0
2023-01-23 11:20:00,152.53,152.6,152.41,152.48,10538.0,146.7146,146.7819,146.5992,146.6665,10538.0
2023-01-23 11:25:00,152.46,152.46,152.15,152.15,6717.0,146.6473,146.6473,146.3491,146.3491,6717.0
2023-01-23 11:30:00,152.2,152.43,152.17,152.25,17777.0,146.3972,146.6184,146.3683,146.4453,17777.0
2023-01-23 11:35:00,152.27,152.4,152.15,152.26,7932.0,146.4645,146.5896,146.3491,146.4549,7932.0
2023-01-23 11:40:00,152.28,152.35,152.13,152.19,5911.0,146.4741,146.5415,146.3299,146.3876,5911.0
2023-01-23 11:45:00,152.23,152.35,152.21,152.3,5385.0,146.426,146.5415,146.4068,146.4934,5385.0
2023-01-23 11:50:00,152.28,152.41,152.18,152.31,5224.0,146.4741,146.5992,146.378,146.503,5224.0
2023-01-23 11:55:00,152.23,152.37,152.23,152.34,4606.0,146.426,146.5607,146.426,146.5319,4606.0
2023-01-23 12:00:00,152.32,152.43,152.14,152.14,3743.0,146.5126,146.6184,146.3395,146.3395,3743.0
2023-01-23 12:05:00,152.17,152.21,151.98,152.04,5034.0,146.3683,146.4068,146.1856,146.2433,5034.0
2023-01-23 12:10:00,152.06,152.2,152.06,152.16,8541.0,146.2625,146.3972,146.2625,146.3587,8541.0
2023-01-23 12:15:00,152.2,152.36,152.2,152.31,7544.0,146.3972,146.5511,146.3972,146.503,7544.0
2023-01-23 12:20:00,152.31,152.32,152.17,152.24,6370.0,146.503,146.5126,146.3683,146.4357,6370.0
2023-01-23 12:25:00,152.23,152.42,152.17,152.39,10810.0,146.426,146.6088,146.3683,146.5799,10810.0
2023-01-23 12:30:00,152.4,152.53,152.34,152.35,6074.0,146.5896,146.7146,146.5319,146.5415,6074.0
2023-01-23 12:35:00,152.35,152.58,152.3,152.55,4476.0,146.5415,146.7627,146.4934,146.7338,4476.0
2023-01-23 12:40:00,152.52,152.8,152.46,152.8,6354.0,146.705,146.9743,146.6473,146.9743,6354.0
2023-01-23 12:45:00,152.86,152.86,152.65,152.8,4870.0,147.032,147.032,146.83,146.9743,4870.0
2023-01-23 12:50:00,152.77,152.91,152.7,152.88,3502.0,146.9455,147.0801,146.8781,147.0513,3502.0
2023-01-23 12:55:00,152.86,152.86,152.78,152.8,5455.0,147.032,147.032,146.9551,146.9743,5455.0
2023-01-23 13:00:00,152.8,152.9,152.75,152.76,4593.0,146.9743,147.0705,146.9262,146.9358,4593.0
2023-01-23 13:05:00,152.76,152.82,152.7,152.79,8374.0,146.9358,146.9936,146.8781,146.9647,8374.0
2023-01-23 13:10:00,152.78,152.93,152.74,152.86,3769.0,146.9551,147.0994,146.9166,147.032,3769.0
2023-01-23 13:15:00,152.87,152.97,152.87,152.93,4271.0,147.0416,147.1378,147.0416,147.0994,4271.0
2023-01-23 13:20:00,152.9,152.96,152.79,152.81,4731.0,147.0705,147.1282,146.9647,146.9839,4731.0
2023-01-23 13:25:00,152.81,152.83,152.61,152.65,9284.0,146.9839,147.0032,146.7916,146.83,9284.0
2023-01-23 13:30:00,152.65,152.72,152.64,152.67,2357.0,146.83,146.8974,146.8204,146.8493,2357.0
2023-01-23 13:35:00,152.66,152.77,152.66,152.76,3338.0,146.8397,146.9455,146.8397,146.9358,3338.0
2023-01-23 13:40:00,152.81,153.01,152.79,153.0,8973.0,146.9839,147.1763,146.9647,147.1667,8973.0
2023-01-23 13:45:00,152.99,153.1,152.98,153.03,1681.0,147.1571,147.2629,147.1475,147.1955,1681.0
2023-01-23 13:50:00,153.03,153.11,152.94,153.09,5727.0,147.1955,147.2725,147.109,147.2533,5727.0
2023-01-23 13:55:00,153.1,153.17,152.99,153.03,4427.0,147.2629,147.3302,147.1571,147.1955,4427.0
2023-01-23 14:00:00,153.0,153.0,152.76,152.77,2559.0,147.1667,147.1667,146.9358,146.9455,2559.0
2023-01-23 14:05:00,152.75,152.85,152.75,152.81,4006.0,146.9262,147.0224,146.9262,146.9839,4006.0
2023-01-23 14:10:00,152.75,152.77,152.65,152.77,4265.0,146.9262,146.9455,146.83,146.9455,4265.0
2023-01-23 14:15:00,152.75,152.8,152.7,152.75,6055.0,146.9262,146.9743,146.8781,146.9262,6055.0
2023-01-23 14:20:00,152.74,152.74,152.6,152.63,3742.0,146.9166,146.9166,146.7819,146.8108,3742.0
2023-01-23 14:25:00,152.6,152.61,152.4,152.49,5343.0,146.7819,146.7916,146.5896,146.6761,5343.0
2023-01-23 14:30:00,152.47,152.67,152.46,152.62,4552.0,146.6569,146.8493,146.6473,146.8012,4552.0
2023-01-23 14:35:00,152.64,152.65,152.49,152.49,3469.0,146.8204,146.83,146.6761,146.6761,3469.0
2023-01-23 14:40:00,152.46,152.52,152.37,152.38,5617.0,146.6473,146.705,146.5607,146.5703,5617.0
2023-01-23 14:45:00,152.34,152.36,152.07,152.12,4814.0,146.5319,146.5511,146.2721,146.3202,4814.0
2023-01-23 14:50:00,152.1,152.1,151.89,151.94,7328.0,146.301,146.301,146.099,146.1471,7328.0
2023-01-23 14:55:00,151.94,152.07,151.91,152.06,6472.0,146.1471,146.2721,146.1182,146.2625,6472.0
2023-01-23 15:00:00,152.08,152.25,152.03,152.22,4194.0,146.2818,146.4453,146.2337,146.4164,4194.0
2023-01-23 15:05:00,152.25,152.35,152.24,152.3,2805.0,146.4453,146.5415,146.4357,146.4934,2805.0
2023-01-23 15:10:00,152.3,152.36,152.19,152.34,6838.0,146.4934,146.5511,146.3876,146.5319,6838.0
2023-01-23 15:15:00,152.31,152.45,152.31,152.4,5806.0,146.503,146.6377,146.503,146.5896,5806.0
2023-01-23 15:20:00,152.4,152.52,152.36,152.52,5374.0,146.5896,146.705,146.5511,146.705,5374.0
2023-01-23 15:25:00,152.46,152.46,152.28,152.39,7133.0,146.6473,146.6473,146.4741,146.5799,7133.0
2023-01-23 15:30:00,152.41,152.48,152.37,152.38,7677.0,146.5992,146.6665,146.5607,146.5703,7677.0
2023-01-23 15:35:00,152.37,152.43,152.32,152.4,7702.0,146.5607,146.6184,146.5126,146.5896,7702.0
2023-01-23 15:40:00,152.37,152.5,152.23,152.5,9530.0,146.5607,146.6858,146.426,146.6858,9530.0
2023-01-23 15:45:00,152.52,152.68,152.46,152.59,12233.0,146.705,146.8589,146.6473,146.7723,12233.0
2023-01-23 15:50:00,152.59,152.73,152.54,152.66,30817.0,146.7723,146.907,146.7242,146.8397,30817.0
2023-01-23 15:55:00,152.68,152.72,152.56,152.67,58441.0,146.8589,146.8974,146.7435,146.8493,58441.0
2023-01-24 09:30:00,152.83,152.89,151.79,151.79,15886.0,147.0032,147.0609,146.0028,146.0028,15886.0
2023-01-24 09:35:00,151.66,151.74,151.11,151.34,13250.0,145.8778,145.9547,145.3488,145.57,13250.0
2023-01-24 09:40:00,151.36,151.85,151.28,151.5,13538.0,145.5892,146.0605,145.5123,145.7239,13538.0
2023-01-24 09:45:00,151.48,151.69,151.31,151.68,7015.0,145.7046,145.9066,145.5411,145.897,7015.0
2023-01-24 09:50:00,151.69,151.7,151.4,151.62,8535.0,145.9066,145.9163,145.6277,145.8393,8535.0
2023-01-24 09:55:00,151.59,151.9,151.22,151.22,11017.0,145.8104,146.1086,145.4546,145.4546,11017.0
2023-01-24 10:00:00,151.18,151.69,151.01,151.69,9152.0,145.4161,145.9066,145.2526,145.9066,9152.0
2023-01-24 10:05:00,151.68,152.24,151.66,152.24,6188.0,145.897,146.4357,145.8778,146.4357,6188.0
2023-01-24 10:10:00,152.21,152.21,151.9,152.12,7592.0,146.4068,146.4068,146.1086,146.3202,7592.0
2023-01-24 10:15:00,152.14,152.34,151.73,151.73,9357.0,146.3395,146.5319,145.9451,145.9451,9357.0
2023-01-24 10:20:00,151.73,152.04,151.73,151.99,8427.0,145.9451,146.2433,145.9451,146.1952,8427.0
2023-01-24 10:25:00,152.01,152.09,151.81,151.88,4764.0,146.2144,146.2914,146.0221,146.0894,4764.0
2023-01-24 10:30:00,151.96,152.12,151.88,151.92,3588.0,146.1663,146.3202,146.0894,146.1279,3588.0
2023-01-24 10:35:00,151.84,151.9,151.72,151.9,9167.0,146.0509,146.1086,145.9355,146.1086,9167.0
2023-01-24 10:40:00,151.9,152.26,151.89,152.2,4942.0,146.1086,146.4549,146.099,146.3972,4942.0
2023-01-24 10:45:00,152.17,152.26,152.03,152.26,8213.0,146.3683,146.4549,146.2337,146.4549,8213.0
2023-01-24 10:50:00,152.22,152.4,152.21,152.32,10065.0,146.4164,146.5896,146.4068,146.5126,10065.0
2023-01-24 10:55:00,152.36,152.49,152.14,152.18,4531.0,146.5511,146.6761,146.3395,146.378,4531.0
2023-01-24 11:00:00,152.16,152.19,152.03,152.09,7268.0,146.3587,146.3876,146.2337,146.2914,7268.0
2023-01-24 11:05:00,152.09,152.1,151.74,151.93,9736.0,146.2914,146.301,145.9547,146.1375,9736.0
2023-01-24 11:10:00,151.92,152.02,151.84,151.98,6986.0,146.1279,146.2241,146.0509,146.1856,6986.0
2023-01-24 11:15:00,151.95,151.95,151.77,151.87,4919.0,146.1567,146.1567,145.9836,146.0798,4919.0
2023-01-24 11:20:00,151.85,152.13,151.82,152.11,7491.0,146.0605,146.3299,146.0317,146.3106,7491.0
2023-01-24 11:25:00,152.1,152.43,152.1,152.43,4775.0,146.301,146.6184,146.301,146.6184,4775.0
2023-01-24 11:30:00,152.42,152.42,152.3,152.4,4788.0,146.6088,146.6088,146.4934,146.5896,4788.0
2023-01-24 11:35:00,152.33,152.33,152.14,152.21,6877.0,146.5222,146.5222,146.3395,146.4068,6877.0
2023-01-24 11:40:00,152.24,152.25,152.03,152.09,5401.0,146.4357,146.4453,146.2337,146.2914,5401.0
2023-01-24 11:45:00,152.07,152.23,152.04,152.16,7821.0,146.2721,146.426,146.2433,146.3587,7821.0
2023-01-24 11:50:00,152.18,152.39,152.15,152.33,3804.0,146.378,146.5799,146.3491,146.5222,3804.0
2023-01-24 11:55:00,152.33,152.33,152.2,152.2,2700.0,146.5222,146.5222,146.3972,146.3972,2700.0
2023-01-24 12:00:00,152.2,152.2,151.9,152.01,6152.0,146.3972,146.3972,146.1086,146.2144,6152.0
2023-01-24 12:05:00,152.0,152.23,152.0,152.18,6315.0,146.2048,146.426,146.2048,146.378,6315.0
2023-01-24 12:10:00,152.2,152.23,152.12,152.15,4362.0,146.3972,146.426,146.3202,146.3491,4362.0
2023-01-24 12:15:00,152.12,152.17,152.06,152.06,3700.0,146.3202,146.3683,146.2625,146.2625,3700.0
2023-01-24 12:20:00,152.06,152.2,151.98,152.17,4951.0,146.2625,146.3972,146.1856,146.3683,4951.0
2023-01-24 12:25:00,152.17,152.24,152.14,152.2,6381.0,146.3683,146.4357,146.3395,146.3972,6381.0
2023-01-24 12:30:00,152.17,152.21,152.16,152.18,4307.0,146.3683,146.4068,146.3587,146.378,4307.0
2023-01-24 12:35:00,152.17,152.37,152.15,152.28,8343.0,146.3683,146.5607,146.3491,146.4741,8343.0
2023-01-24 12:40:00,152.27,152.29,152.21,152.22,5316.0,146.4645,146.4838,146.4068,146.4164,5316.0
2023-01-24 12:45:00,152.23,152.37,152.2,152.35,7437.0,146.426,146.5607,146.3972,146.5415,7437.0
2023-01-24 12:50:00,152.33,152.33,152.21,152.25,4950.0,146.5222,146.5222,146.4068,146.4453,4950.0
2023-01-24 12:55:00,152.25,152.27,152.21,152.26,6882.0,146.4453,146.4645,146.4068,146.4549,6882.0
2023-01-24 13:00:00,152.24,152.33,152.18,152.18,8628.0,146.4357,146.5222,146.378,146.378,8628.0
2023-01-24 13:05:00,152.19,152.37,152.19,152.37,3308.0,146.3876,146.5607,146.3876,146.5607,3308.0
2023-01-24 13:10:00,152.4,152.55,152.4,152.54,3273.0,146.5896,146.7338,146.5896,146.7242,3273.0
2023-01-24 13:15:00,152.55,152.57,152.42,152.49,12442.0,146.7338,146.7531,146.6088,146.6761,12442.0
2023-01-24 13:20:00,152.5,152.5,152.27,152.33,2933.0,146.6858,146.6858,146.4645,146.5222,2933.0
2023-01-24 13:25:00,152.31,152.37,152.22,152.36,3986.0,146.503,146.5607,146.4164,146.5511,3986.0
2023-01-24 13:30:00,152.38,152.38,152.27,152.34,5826.0,146.5703,146.5703,146.4645,146.5319,5826.0
2023-01-24 13:35:00,152.31,152.34,152.27,152.3,3744.0,146.503,146.5319,146.4645,146.4934,3744.0
2023-01-24 13:40:00,152.32,152.42,152.3,152.39,5678.0,146.5126,146.6088,146.4934,146.5799,5678.0
2023-01-24 13:45:00,152.39,152.43,152.3,152.31,5094.0,146.5799,146.6184,146.4934,146.503,5094.0
2023-01-24 13:50:00,152.27,152.29,152.21,152.25,4000.0,146.4645,146.4838,146.4068,146.4453,4000.0
2023-01-24 13:55:00,152.27,152.34,152.24,152.27,4380.0,146.4645,146.5319,146.4357,146.4645,4380.0
2023-01-24 14:00:00,152.25,152.25,152.08,152.16,6024.0,146.4453,146.4453,146.2818,146.3587,6024.0
2023-01-24 14:05:00,152.15,152.21,152.14,152.16,2246.0,146.3491,146.4068,146.3395,146.3587,2246.0
2023-01-24 14:10:00,152.16,152.29,152.16,152.25,3671.0,146.3587,146.4838,146.3587,146.4453,3671.0
2023-01-24 14:15:00,152.25,152.34,152.25,152.32,4445.0,146.4453,146.5319,146.4453,146.5126,4445.0
2023-01-24 14:20:00,152.31,152.44,152.27,152.44,6455.0,146.503,146.628,146.4645,146.628,6455.0
2023-01-24 14:25:00,152.47,152.5,152.45,152.49,3015.0,146.6569,146.6858,146.6377,146.6761,3015.0
2023-01-24 14:30:00,152.49,152.72,152.49,152.68,7611.0,146.6761,146.8974,146.6761,146.8589,7611.0
2023-01-24 14:35:00,152.69,152.87,152.69,152.87,13155.0,146.8685,147.0416,146.8685,147.0416,13155.0
2023-01-24 14:40:00,152.88,152.91,152.82,152.83,7068.0,147.0513,147.0801,146.9936,147.0032,7068.0
2023-01-24 14:45:00,152.83,153.02,152.83,152.94,14731.0,147.0032,147.1859,147.0032,147.109,14731.0
2023-01-24 14:50:00,152.94,152.97,152.88,152.97,8836.0,147.109,147.1378,147.0513,147.1378,8836.0
2023-01-24 14:55:00,152.97,153.04,152.93,153.01,13452.0,147.1378,147.2052,147.0994,147.1763,13452.0
2023-01-24 15:00:00,153.01,153.04,152.99,152.99,10686.0,147.1763,147.2052,147.1571,147.1571,10686.0
2023-01-24 15:05:00,153.0,153.0,152.84,152.84,9659.0,147.1667,147.1667,147.0128,147.0128,9659.0
2023-01-24 15:10:00,152.86,152.99,152.86,152.88,7645.0,147.032,147.1571,147.032,147.0513,7645.0
2023-01-24 15:15:00,152.87,152.89,152.81,152.82,8646.0,147.0416,147.0609,146.9839,146.9936,8646.0
2023-01-24 15:20:00,152.81,152.84,152.76,152.83,9950.0,146.9839,147.0128,146.9358,147.0032,9950.0
2023-01-24 15:25:00,152.83,152.83,152.65,152.72,6672.0,147.0032,147.0032,146.83,146.8974,6672.0
2023-01-24 15:30:00,152.72,152.72,152.62,152.63,6779.0,146.8974,146.8974,146.8012,146.8108,6779.0
2023-01-24 15:35:00,152.62,152.75,152.6,152.6,8855.0,146.8012,146.9262,146.7819,146.7819,8855.0
2023-01-24 15:40:00,152.59,152.6,152.3,152.33,14685.0,146.7723,146.7819,146.4934,146.5222,14685.0
2023-01-24 15:45:00,152.31,152.32,152.08,152.08,28784.0,146.503,146.5126,146.2818,146.2818,28784.0
2023-01-24 15:50:00,152.1,152.22,152.09,152.17,30176.0,146.301,146.4164,146.2914,146.3683,30176.0
2023-01-24 15:55:00,152.17,152.41,152.17,152.26,48186.0,146.3683,146.5992,146.3683,146.4549,48186.0
2023-01-25 09:30:00,151.62,151.97,151.16,151.46,26980.0,145.8393,146.176,145.3968,145.6854,26980.0
2023-01-25 09:35:00,151.55,151.81,151.38,151.81,6296.0,145.772,146.0221,145.6085,146.0221,6296.0
2023-01-25 09:40:00,151.8,151.89,151.6,151.89,10028.0,146.0124,146.099,145.8201,146.099,10028.0
2023-01-25 09:45:00,151.77,152.02,151.55,151.97,7049.0,145.9836,146.2241,145.772,146.176,7049.0
2023-01-25 09:50:00,151.8,152.11,151.69,151.74,10471.0,146.0124,146.3106,145.9066,145.9547,10471.0
2023-01-25 09:55:00,151.8,151.8,151.42,151.5,2609.0,146.0124,146.0124,145.6469,145.7239,2609.0
2023-01-25 10:00:00,151.42,151.5,151.14,151.46,11755.0,145.6469,145.7239,145.3776,145.6854,11755.0
2023-01-25 10:05:00,151.48,151.81,151.46,151.59,7611.0,145.7046,146.0221,145.6854,145.8104,7611.0
2023-01-25 10:10:00,151.73,152.16,151.72,151.98,5760.0,145.9451,146.3587,145.9355,146.1856,5760.0
2023-01-25 10:15:00,152.03,152.08,151.78,151.97,5477.0,146.2337,146.2818,145.9932,146.176,5477.0
2023-01-25 10:20:00,151.81,151.83,151.56,151.58,4947.0,146.0221,146.0413,145.7816,145.8008,4947.0
2023-01-25 10:25:00,151.59,151.68,151.52,151.52,4109.0,145.8104,145.897,145.7431,145.7431,4109.0
2023-01-25 10:30:00,151.53,151.58,151.15,151.15,8544.0,145.7527,145.8008,145.3872,145.3872,8544.0
2023-01-25 10:35:00,151.25,151.29,151.16,151.21,4699.0,145.4834,145.5219,145.3968,145.4449,4699.0
2023-01-25 10:40:00,151.22,151.48,151.22,151.4,3290.0,145.4546,145.7046,145.4546,145.6277,3290.0
2023-01-25 10:45:00,151.39,151.51,151.38,151.49,9272.0,145.6181,145.7335,145.6085,145.7143,9272.0
2023-01-25 10:50:00,151.43,151.62,151.35,151.58,11931.0,145.6565,145.8393,145.5796,145.8008,11931.0
2023-01-25 10:55:00,151.59,151.62,151.46,151.53,4666.0,145.8104,145.8393,145.6854,145.7527,4666.0
2023-01-25 11:00:00,151.5,151.54,151.47,151.53,2964.0,145.7239,145.7624,145.695,145.7527,2964.0
2023-01-25 11:05:00,151.53,151.62,151.47,151.49,5735.0,145.7527,145.8393,145.695,145.7143,5735.0
2023-01-25 11:10:00,151.46,151.66,151.45,151.66,5758.0,145.6854,145.8778,145.6758,145.8778,5758.0
2023-01-25 11:15:00,151.65,151.79,151.57,151.79,5408.0,145.8682,146.0028,145.7912,146.0028,5408.0
2023-01-25 11:20:00,151.79,151.91,151.79,151.91,4098.0,146.0028,146.1182,146.0028,146.1182,4098.0
2023-01-25 11:25:00,151.94,152.06,151.84,151.99,6819.0,146.1471,146.2625,146.0509,146.1952,6819.0
2023-01-25 11:30:00,152.01,152.01,151.84,151.87,4296.0,146.2144,146.2144,146.0509,146.0798,4296.0
2023-01-25 11:35:00,151.85,151.85,151.68,151.74,5123.0,146.0605,146.0605,145.897,145.9547,5123.0
2023-01-25 11:40:00,151.73,151.73,151.58,151.59,3238.0,145.9451,145.9451,145.8008,145.8104,3238.0
2023-01-25 11:45:00,151.57,151.65,151.5,151.65,2741.0,145.7912,145.8682,145.7239,145.8682,2741.0
2023-01-25 11:50:00,151.63,152.07,151.62,152.07,4492.0,145.8489,146.2721,145.8393,146.2721,4492.0
2023-01-25 11:55:00,152.02,152.1,151.97,151.97,4118.0,146.2241,146.301,146.176,146.176,4118.0
2023-01-25 12:00:00,152.0,152.05,151.92,151.98,4744.0,146.2048,146.2529,146.1279,146.1856,4744.0
2023-01-25 12:05:00,151.93,151.97,151.8,151.97,4978.0,146.1375,146.176,146.0124,146.176,4978.0
2023-01-25 12:10:00,151.97,152.05,151.92,152.05,3306.0,146.176,146.2529,146.1279,146.2529,3306.0
2023-01-25 12:15:00,152.11,152.13,151.89,151.92,5164.0,146.3106,146.3299,146.099,146.1279,5164.0
2023-01-25 12:20:00,151.87,151.88,151.84,151.87,2140.0,146.0798,146.0894,146.0509,146.0798,2140.0
2023-01-25 12:25:00,151.9,151.97,151.89,151.92,2157.0,146.1086,146.176,146.099,146.1279,2157.0
2023-01-25 12:30:00,151.97,151.99,151.89,151.89,3684.0,146.176,146.1952,146.099,146.099,3684.0
2023-01-25 12:35:00,151.91,151.97,151.87,151.92,1763.0,146.1182,146.176,146.0798,146.1279,1763.0
2023-01-25 12:40:00,151.91,152.08,151.91,152.08,2151.0,146.1182,146.2818,146.1182,146.2818,2151.0
2023-01-25 12:45:00,152.08,152.08,151.91,151.92,5141.0,146.2818,146.2818,146.1182,146.1279,5141.0
2023-01-25 12:50:00,151.89,152.01,151.89,152.01,2813.0,146.099,146.2144,146.099,146.2144,2813.0
2023-01-25 12:55:00,152.02,152.04,151.96,151.97,4015.0,146.2241,146.2433,146.1663,146.176,4015.0
2023-01-25 13:00:00,151.98,152.16,151.96,152.06,3901.0,146.1856,146.3587,146.1663,146.2625,3901.0
2023-01-25 13:05:00,152.09,152.23,152.09,152.19,4706.0,146.2914,146.426,146.2914,146.3876,4706.0
2023-01-25 13:10:00,152.16,152.27,152.1,152.14,19074.0,146.3587,146.4645,146.301,146.3395,19074.0
2023-01-25 13:15:00,152.15,152.17,152.08,152.15,4203.0,146.3491,146.3683,146.2818,146.3491,4203.0
2023-01-25 13:20:00,152.12,152.23,152.11,152.19,6372.0,146.3202,146.426,146.3106,146.3876,6372.0
2023-01-25 13:25:00,152.19,152.38,152.19,152.28,6590.0,146.3876,146.5703,146.3876,146.4741,6590.0
2023-01-25 13:30:00,152.31,152.32,152.19,152.22,4269.0,146.503,146.5126,146.3876,146.4164,4269.0
2023-01-25 13:35:00,152.23,152.31,152.19,152.22,4621.0,146.426,146.503,146.3876,146.4164,4621.0
2023-01-25 13:40:00,152.22,152.28,152.16,152.17,4447.0,146.4164,146.4741,146.3587,146.3683,4447.0
2023-01-25 13:45:00,152.21,152.32,152.19,152.31,11021.0,146.4068,146.5126,146.3876,146.503,11021.0
2023-01-25 13:50:00,152.31,152.37,152.21,152.25,7425.0,146.503,146.5607,146.4068,146.4453,7425.0
2023-01-25 13:55:00,152.21,152.3,152.17,152.3,3111.0,146.4068,146.4934,146.3683,146.4934,3111.0
2023-01-25 14:00:00,152.29,152.33,152.14,152.16,5470.0,146.4838,146.5222,146.3395,146.3587,5470.0
2023-01-25 14:05:00,152.19,152.32,152.18,152.25,4582.0,146.3876,146.5126,146.378,146.4453,4582.0
2023-01-25 14:10:00,152.26,152.42,152.25,152.42,3888.0,146.4549,146.6088,146.4453,146.6088,3888.0
2023-01-25 14:15:00,152.44,152.56,152.43,152.52,5355.0,146.628,146.7435,146.6184,146.705,5355.0
2023-01-25 14:20:00,152.5,152.54,152.26,152.26,4336.0,146.6858,146.7242,146.4549,146.4549,4336.0
2023-01-25 14:25:00,152.23,152.32,152.18,152.25,9038.0,146.426,146.5126,146.378,146.4453,9038.0
2023-01-25 14:30:00,152.26,152.27,152.14,152.15,4881.0,146.4549,146.4645,146.3395,146.3491,4881.0
2023-01-25 14:35:00,152.16,152.32,152.16,152.27,31959.0,146.3587,146.5126,146.3587,146.4645,31959.0
2023-01-25 14:40:00,152.27,152.53,152.27,152.53,6959.0,146.4645,146.7146,146.4645,146.7146,6959.0
2023-01-25 14:45:00,152.53,152.85,152.49,152.85,67788.0,146.7146,147.0224,146.6761,147.0224,67788.0
2023-01-25 14:50:00,152.84,152.96,152.83,152.91,7218.0,147.0128,147.1282,147.0032,147.0801,7218.0
2023-01-25 14:55:00,152.9,153.03,152.86,152.87,13999.0,147.0705,147.1955,147.032,147.0416,13999.0
2023-01-25 15:00:00,152.87,152.89,152.78,152.87,6144.0,147.0416,147.0609,146.9551,147.0416,6144.0
2023-01-25 15:05:00,152.87,152.94,152.79,152.92,6682.0,147.0416,147.109,146.9647,147.0897,6682.0
2023-01-25 15:10:00,152.92,152.92,152.76,152.8,6721.0,147.0897,147.0897,146.9358,146.9743,6721.0
2023-01-25 15:15:00,152.78,152.78,152.58,152.59,9964.0,146.9551,146.9551,146.7627,146.7723,9964.0
2023-01-25 15:20:00,152.6,152.68,152.53,152.58,6789.0,146.7819,146.8589,146.7146,146.7627,6789.0
2023-01-25 15:25:00,152.58,152.73,152.58,152.71,8240.0,146.7627,146.907,146.7627,146.8877,8240.0
2023-01-25 15:30:00,152.73,153.01,152.73,153.0,5943.0,146.907,147.1763,146.907,147.1667,5943.0
2023-01-25 15:35:00,153.01,153.16,152.86,153.12,12500.0,147.1763,147.3206,147.032,147.2821,12500.0
2023-01-25 15:40:00,153.11,153.18,153.08,153.09,11954.0,147.2725,147.3398,147.2436,147.2533,11954.0
2023-01-25 15:45:00,153.09,153.21,153.02,153.08,16322.0,147.2533,147.3687,147.1859,147.2436,16322.0
2023-01-25 15:50:00,153.09,153.13,153.0,153.09,24381.0,147.2533,147.2917,147.1667,147.2533,24381.0
2023-01-25 15:55:00,153.11,153.25,153.04,153.16,44370.0,147.2725,147.4072,147.2052,147.3206,44370.0
2023-01-26 09:30:00,153.43,153.56,153.06,153.09,19912.0,147.5803,147.7053,147.2244,147.2533,19912.0
2023-01-26 09:35:00,153.17,153.44,152.85,153.44,2596.0,147.3302,147.5899,147.0224,147.5899,2596.0
2023-01-26 09:40:00,153.47,153.52,153.18,153.21,5116.0,147.6188,147.6669,147.3398,147.3687,5116.0
2023-01-26 09:45:00,153.42,153.43,153.01,153.05,4670.0,147.5707,147.5803,147.1763,147.2148,4670.0
2023-01-26 09:50:00,152.96,153.39,152.86,153.17,3303.0,147.1282,147.5418,147.032,147.3302,3303.0
2023-01-26 09:55:00,153.01,153.09,152.89,153.07,1914.0,147.1763,147.2533,147.0609,147.234,1914.0
2023-01-26 10:00:00,153.15,153.2,152.54,152.86,7395.0,147.311,147.3591,146.7242,147.032,7395.0
2023-01-26 10:05:00,152.89,152.94,152.63,152.86,8516.0,147.0609,147.109,146.8108,147.032,8516.0
2023-01-26 10:10:00,152.87,153.01,152.85,152.91,7646.0,147.0416,147.1763,147.0224,147.0801,7646.0
2023-01-26 10:15:00,152.97,153.12,152.88,152.92,8876.0,147.1378,147.2821,147.0513,147.0897,8876.0
2023-01-26 10:20:00,152.99,152.99,152.82,152.99,4830.0,147.1571,147.1571,146.9936,147.1571,4830.0
2023-01-26 10:25:00,153.0,153.01,152.62,152.8,5629.0,147.1667,147.1763,146.8012,146.9743,5629.0
2023-01-26 10:30:00,152.82,152.82,152.67,152.76,9022.0,146.9936,146.9936,146.8493,146.9358,9022.0
2023-01-26 10:35:00,152.74,152.77,152.31,152.34,6340.0,146.9166,146.9455,146.503,146.5319,6340.0
2023-01-26 10:40:00,152.33,152.52,152.33,152.49,6683.0,146.5222,146.705,146.5222,146.6761,6683.0
2023-01-26 10:45:00,152.49,152.54,152.43,152.52,5822.0,146.6761,146.7242,146.6184,146.705,5822.0
2023-01-26 10:50:00,152.55,152.55,152.29,152.33,7077.0,146.7338,146.7338,146.4838,146.5222,7077.0
2023-01-26 10:55:00,152.35,152.6,152.32,152.5,1783.0,146.5415,146.7819,146.5126,146.6858,1783.0
2023-01-26 11:00:00,152.57,152.57,152.39,152.42,2786.0,146.7531,146.7531,146.5799,146.6088,2786.0
2023-01-26 11:05:00,152.47,152.67,152.46,152.64,11529.0,146.6569,146.8493,146.6473,146.8204,11529.0
2023-01-26 11:10:00,152.68,152.84,152.48,152.66,11025.0,146.8589,147.0128,146.6665,146.8397,11025.0
2023-01-26 11:15:00,152.66,152.69,152.43,152.47,4123.0,146.8397,146.8685,146.6184,146.6569,4123.0
2023-01-26 11:20:00,152.45,152.46,152.31,152.37,6774.0,146.6377,146.6473,146.503,146.5607,6774.0
2023-01-26 11:25:00,152.34,152.58,152.34,152.56,6588.0,146.5319,146.7627,146.5319,146.7435,6588.0
2023-01-26 11:30:00,152.56,152.63,152.44,152.47,5337.0,146.7435,146.8108,146.628,146.6569,5337.0
2023-01-26 11:35:00,152.44,152.48,152.31,152.33,5500.0,146.628,146.6665,146.503,146.5222,5500.0
2023-01-26 11:40:00,152.28,152.51,152.24,152.46,3260.0,146.4741,146.6954,146.4357,146.6473,3260.0
2023-01-26 11:45:00,152.5,152.6,152.47,152.51,3072.0,146.6858,146.7819,146.6569,146.6954,3072.0
2023-01-26 11:50:00,152.5,152.51,152.31,152.38,2618.0,146.6858,146.6954,146.503,146.5703,2618.0
2023-01-26 11:55:00,152.35,152.49,152.26,152.47,4002.0,146.5415,146.6761,146.4549,146.6569,4002.0
2023-01-26 12:00:00,152.5,152.51,152.46,152.47,5596.0,146.6858,146.6954,146.6473,146.6569,5596.0
2023-01-26 12:05:00,152.47,152.52,152.39,152.5,10774.0,146.6569,146.705,146.5799,146.6858,10774.0
2023-01-26 12:10:00,152.5,152.52,152.43,152.44,6151.0,146.6858,146.705,146.6184,146.628,6151.0
2023-01-26 12:15:00,152.44,152.45,152.4,152.42,1664.0,146.628,146.6377,146.5896,146.6088,1664.0
2023-01-26 12:20:00,152.43,152.52,152.34,152.36,3260.0,146.6184,146.705,146.5319,146.5511,3260.0
2023-01-26 12:25:00,152.36,152.51,152.31,152.5,5638.0,146.5511,146.6954,146.503,146.6858,5638.0
2023-01-26 12:30:00,152.46,152.56,152.46,152.56,5136.0,146.6473,146.7435,146.6473,146.7435,5136.0
2023-01-26 12:35:00,152.56,152.76,152.56,152.69,1957.0,146.7435,146.9358,146.7435,146.8685,1957.0
2023-01-26 12:40:00,152.72,152.91,152.72,152.81,2628.0,146.8974,147.0801,146.8974,146.9839,2628.0
2023-01-26 12:45:00,152.78,152.85,152.63,152.73,6605.0,146.9551,147.0224,146.8108,146.907,6605.0
2023-01-26 12:50:00,152.69,152.86,152.69,152.77,2767.0,146.8685,147.032,146.8685,146.9455,2767.0
2023-01-26 12:55:00,152.76,152.77,152.53,152.56,2386.0,146.9358,146.9455,146.7146,146.7435,2386.0
2023-01-26 13:00:00,152.56,152.73,152.56,152.7,1554.0,146.7435,146.907,146.7435,146.8781,1554.0
2023-01-26 13:05:00,152.66,152.66,152.4,152.53,1616.0,146.8397,146.8397,146.5896,146.7146,1616.0
2023-01-26 13:10:00,152.55,152.66,152.55,152.62,1238.0,146.7338,146.8397,146.7338,146.8012,1238.0
2023-01-26 13:15:00,152.6,152.6,152.46,152.47,2259.0,146.7819,146.7819,146.6473,146.6569,2259.0
2023-01-26 13:20:00,152.44,152.61,152.44,152.61,1641.0,146.628,146.7916,146.628,146.7916,1641.0
2023-01-26 13:25:00,152.63,152.63,152.57,152.62,1684.0,146.8108,146.8108,146.7531,146.8012,1684.0
2023-01-26 13:30:00,152.63,152.69,152.55,152.55,2699.0,146.8108,146.8685,146.7338,146.7338,2699.0
2023-01-26 13:35:00,152.56,152.72,152.56,152.68,1002.0,146.7435,146.8974,146.7435,146.8589,1002.0
2023-01-26 13:40:00,152.73,152.83,152.72,152.72,2143.0,146.907,147.0032,146.8974,146.8974,2143.0
2023-01-26 13:45:00,152.75,152.81,152.69,152.75,2527.0,146.9262,146.9839,146.8685,146.9262,2527.0
2023-01-26 13:50:00,152.73,152.74,152.59,152.59,2146.0,146.907,146.9166,146.7723,146.7723,2146.0
2023-01-26 13:55:00,152.64,152.64,152.54,152.56,2442.0,146.8204,146.8204,146.7242,146.7435,2442.0
2023-01-26 14:00:00,152.55,152.55,152.46,152.55,3321.0,146.7338,146.7338,146.6473,146.7338,3321.0
2023-01-26 14:05:00,152.55,152.68,152.55,152.65,2133.0,146.7338,146.8589,146.7338,146.83,2133.0
2023-01-26 14:10:00,152.69,152.76,152.64,152.65,3558.0,146.8685,146.9358,146.8204,146.83,3558.0
2023-01-26 14:15:00,152.66,152.76,152.61,152.72,3716.0,146.8397,146.9358,146.7916,146.8974,3716.0
2023-01-26 14:20:00,152.74,152.85,152.71,152.74,3438.0,146.9166,147.0224,146.8877,146.9166,3438.0
2023-01-26 14:25:00,152.72,152.74,152.6,152.71,5425.0,146.8974,146.9166,146.7819,146.8877,5425.0
2023-01-26 14:30:00,152.69,152.83,152.66,152.8,5477.0,146.8685,147.0032,146.8397,146.9743,5477.0
2023-01-26 14:35:00,152.78,152.8,152.71,152.71,1376.0,146.9551,146.9743,146.8877,146.8877,1376.0
2023-01-26 14:40:00,152.66,152.8,152.65,152.73,3263.0,146.8397,146.9743,146.83,146.907,3263.0
2023-01-26 14:45:00,152.75,152.77,152.6,152.64,5304.0,146.9262,146.9455,146.7819,146.8204,5304.0
2023-01-26 14:50:00,152.59,152.64,152.56,152.58,4276.0,146.7723,146.8204,146.7435,146.7627,4276.0
2023-01-26 14:55:00,152.59,152.74,152.59,152.72,6442.0,146.7723,146.9166,146.7723,146.8974,6442.0
2023-01-26 15:00:00,152.73,152.85,152.7,152.85,7162.0,146.907,147.0224,146.8781,147.0224,7162.0
2023-01-26 15:05:00,152.85,152.93,152.75,152.78,9091.0,147.0224,147.0994,146.9262,146.9551,9091.0
2023-01-26 15:10:00,152.8,152.94,152.78,152.87,2723.0,146.9743,147.109,146.9551,147.0416,2723.0
2023-01-26 15:15:00,152.88,152.93,152.85,152.91,2529.0,147.0513,147.0994,147.0224,147.0801,2529.0
2023-01-26 15:20:00,152.9,152.91,152.84,152.88,2875.0,147.0705,147.0801,147.0128,147.0513,2875.0
2023-01-26 15:25:00,152.87,152.93,152.76,152.77,6101.0,147.0416,147.0994,146.9358,146.9455,6101.0
2023-01-26 15:30:00,152.76,152.81,152.69,152.72,8085.0,146.9358,146.9839,146.8685,146.8974,8085.0
2023-01-26 15:35:00,152.77,152.84,152.72,152.84,4228.0,146.9455,147.0128,146.8974,147.0128,4228.0
2023-01-26 15:40:00,152.85,152.85,152.66,152.67,6224.0,147.0224,147.0224,146.8397,146.8493,6224.0
2023-01-26 15:45:00,152.67,152.69,152.6,152.62,10782.0,146.8493,146.8685,146.7819,146.8012,10782.0
2023-01-26 15:50:00,152.61,152.64,152.5,152.57,24356.0,146.7916,146.8204,146.6858,146.7531,24356.0
2023-01-26 15:55:00,152.55,152.64,152.49,152.49,48580.0,146.7338,146.8204,146.6761,146.6761,48580.0
2023-01-27 09:30:00,152.01,152.35,151.26,151.66,49402.0,146.2144,146.5415,145.493,145.8778,49402.0
2023-01-27 09:35:00,151.63,152.27,151.58,152.13,11505.0,145.8489,146.4645,145.8008,146.3299,11505.0
2023-01-27 09:40:00,152.13,152.37,152.11,152.37,3564.0,146.3299,146.5607,146.3106,146.5607,3564.0
2023-01-27 09:45:00,152.3,152.51,152.3,152.34,2569.0,146.4934,146.6954,146.4934,146.5319,2569.0
2023-01-27 09:50:00,152.41,152.42,152.24,152.42,6548.0,146.5992,146.6088,146.4357,146.6088,6548.0
2023-01-27 09:55:00,152.33,152.34,151.92,152.0,14491.0,146.5222,146.5319,146.1279,146.2048,14491.0
2023-01-27 10:00:00,152.14,152.14,151.88,151.94,8771.0,146.3395,146.3395,146.0894,146.1471,8771.0
2023-01-27 10:05:00,151.94,152.2,151.94,152.14,12382.0,146.1471,146.3972,146.1471,146.3395,12382.0
2023-01-27 10:10:00,152.18,152.33,152.16,152.16,4880.0,146.378,146.5222,146.3587,146.3587,4880.0
2023-01-27 10:15:00,152.19,152.24,152.01,152.02,8181.0,146.3876,146.4357,146.2144,146.2241,8181.0
2023-01-27 10:20:00,152.02,152.02,151.89,151.97,5724.0,146.2241,146.2241,146.099,146.176,5724.0
2023-01-27 10:25:00,151.97,152.14,151.95,152.11,16520.0,146.176,146.3395,146.1567,146.3106,16520.0
2023-01-27 10:30:00,152.11,152.13,151.99,152.0,6421.0,146.3106,146.3299,146.1952,146.2048,6421.0
2023-01-27 10:35:00,152.0,152.09,151.94,152.0,11819.0,146.2048,146.2914,146.1471,146.2048,11819.0
2023-01-27 10:40:00,151.99,152.03,151.9,151.98,2532.0,146.1952,146.2337,146.1086,146.1856,2532.0
2023-01-27 10:45:00,151.92,151.93,151.68,151.68,5887.0,146.1279,146.1375,145.897,145.897,5887.0
2023-01-27 10:50:00,151.62,151.62,151.47,151.57,5611.0,145.8393,145.8393,145.695,145.7912,5611.0
2023-01-27 10:55:00,151.59,151.78,151.55,151.72,8040.0,145.8104,145.9932,145.772,145.9355,8040.0
2023-01-27 11:00:00,151.72,151.72,151.42,151.45,4513.0,145.9355,145.9355,145.6469,145.6758,4513.0
2023-01-27 11:05:00,151.57,151.58,151.42,151.48,3841.0,145.7912,145.8008,145.6469,145.7046,3841.0
2023-01-27 11:10:00,151.42,151.46,151.3,151.42,5926.0,145.6469,145.6854,145.5315,145.6469,5926.0
2023-01-27 11:15:00,151.41,151.69,151.41,151.61,20374.0,145.6373,145.9066,145.6373,145.8297,20374.0
2023-01-27 11:20:00,151.62,151.65,151.59,151.61,3277.0,145.8393,145.8682,145.8104,145.8297,3277.0
2023-01-27 11:25:00,151.61,151.7,151.54,151.54,4049.0,145.8297,145.9163,145.7624,145.7624,4049.0
2023-01-27 11:30:00,151.57,151.88,151.57,151.86,3616.0,145.7912,146.0894,145.7912,146.0702,3616.0
2023-01-27 11:35:00,151.89,151.89,151.75,151.8,3401.0,146.099,146.099,145.9643,146.0124,3401.0
2023-01-27 11:40:00,151.82,152.02,151.79,151.99,11209.0,146.0317,146.2241,146.0028,146.1952,11209.0
2023-01-27 11:45:00,152.01,152.04,151.93,152.01,12382.0,146.2144,146.2433,146.1375,146.2144,12382.0
2023-01-27 11:50:00,152.01,152.01,151.9,151.9,7862.0,146.2144,146.2144,146.1086,146.1086,7862.0
2023-01-27 11:55:00,151.88,152.05,151.88,151.99,6828.0,146.0894,146.2529,146.0894,146.1952,6828.0
2023-01-27 12:00:00,151.97,152.01,151.88,151.91,3657.0,146.176,146.2144,146.0894,146.1182,3657.0
2023-01-27 12:05:00,151.87,152.17,151.87,152.06,58074.0,146.0798,146.3683,146.0798,146.2625,58074.0
2023-01-27 12:10:00,152.08,152.21,152.04,152.19,8771.0,146.2818,146.4068,146.2433,146.3876,8771.0
2023-01-27 12:15:00,152.2,152.35,152.18,152.25,11483.0,146.3972,146.5415,146.378,146.4453,11483.0
2023-01-27 12:20:00,152.22,152.23,152.03,152.04,10921.0,146.4164,146.426,146.2337,146.2433,10921.0
2023-01-27 12:25:00,152.04,152.04,151.89,151.91,6915.0,146.2433,146.2433,146.099,146.1182,6915.0
2023-01-27 12:30:00,151.94,152.06,151.94,152.05,6713.0,146.1471,146.2625,146.1471,146.2529,6713.0
2023-01-27 12:35:00,152.02,152.11,152.01,152.07,10530.0,146.2241,146.3106,146.2144,146.2721,10530.0
2023-01-27 12:40:00,152.06,152.08,151.94,151.97,13459.0,146.2625,146.2818,146.1471,146.176,13459.0
2023-01-27 12:45:00,151.97,152.06,151.95,152.06,4692.0,146.176,146.2625,146.1567,146.2625,4692.0
2023-01-27 12:50:00,152.04,152.19,152.04,152.14,13144.0,146.2433,146.3876,146.2433,146.3395,13144.0
2023-01-27 12:55:00,152.2,152.21,152.11,152.15,7654.0,146.3972,146.4068,146.3106,146.3491,7654.0
2023-01-27 13:00:00,152.14,152.14,151.9,151.9,3515.0,146.3395,146.3395,146.1086,146.1086,3515.0
2023-01-27 13:05:00,151.92,151.98,151.91,151.91,2755.0,146.1279,146.1856,146.1182,146.1182,2755.0
2023-01-27 13:10:00,151.91,152.01,151.83,151.98,8473.0,146.1182,146.2144,146.0413,146.1856,8473.0
2023-01-27 13:15:00,152.0,152.09,151.92,152.09,5502.0,146.2048,146.2914,146.1279,146.2914,5502.0
2023-01-27 13:20:00,152.02,152.05,151.94,152.02,2935.0,146.2241,146.2529,146.1471,146.2241,2935.0
2023-01-27 13:25:00,151.98,152.04,151.96,152.04,3368.0,146.1856,146.2433,146.1663,146.2433,3368.0
2023-01-27 13:30:00,152.02,152.04,151.97,152.02,3992.0,146.2241,146.2433,146.176,146.2241,3992.0
2023-01-27 13:35:00,152.01,152.03,151.95,152.0,5468.0,146.2144,146.2337,146.1567,146.2048,5468.0
2023-01-27 13:40:00,152.01,152.01,151.83,151.91,3300.0,146.2144,146.2144,146.0413,146.1182,3300.0
2023-01-27 13:45:00,151.88,151.9,151.83,151.83,1415.0,146.0894,146.1086,146.0413,146.0413,1415.0
2023-01-27 13:50:00,151.82,151.86,151.78,151.86,3101.0,146.0317,146.0702,145.9932,146.0702,3101.0
2023-01-27 13:55:00,151.85,152.01,151.83,152.0,5504.0,146.0605,146.2144,146.0413,146.2048,5504.0
2023-01-27 14:00:00,152.0,152.2,152.0,152.13,11414.0,146.2048,146.3972,146.2048,146.3299,11414.0
2023-01-27 14:05:00,152.14,152.14,152.04,152.13,8347.0,146.3395,146.3395,146.2433,146.3299,8347.0
2023-01-27 14:10:00,152.13,152.3,152.13,152.27,4454.0,146.3299,146.4934,146.3299,146.4645,4454.0
2023-01-27 14:15:00,152.3,152.48,152.3,152.44,3872.0,146.4934,146.6665,146.4934,146.628,3872.0
2023-01-27 14:20:00,152.46,152.46,152.02,152.26,39052.0,146.6473,146.6473,146.2241,146.4549,39052.0
2023-01-27 14:25:00,152.26,152.53,152.26,152.49,5188.0,146.4549,146.7146,146.4549,146.6761,5188.0
2023-01-27 14:30:00,152.52,152.87,152.52,152.78,4670.0,146.705,147.0416,146.705,146.9551,4670.0
2023-01-27 14:35:00,152.76,152.9,152.76,152.87,3851.0,146.9358,147.0705,146.9358,147.0416,3851.0
2023-01-27 14:40:00,152.92,153.03,152.89,152.9,6089.0,147.0897,147.1955,147.0609,147.0705,6089.0
2023-01-27 14:45:00,152.91,152.91,152.73,152.74,17008.0,147.0801,147.0801,146.907,146.9166,17008.0
2023-01-27 14:50:00,152.8,152.83,152.7,152.73,4099.0,146.9743,147.0032,146.8781,146.907,4099.0
2023-01-27 14:55:00,152.76,152.86,152.64,152.71,11326.0,146.9358,147.032,146.8204,146.8877,11326.0
2023-01-27 15:00:00,152.73,152.85,152.73,152.8,12560.0,146.907,147.0224,146.907,146.9743,12560.0
2023-01-27 15:05:00,152.77,152.81,152.7,152.76,19622.0,146.9455,146.9839,146.8781,146.9358,19622.0
2023-01-27 15:10:00,152.74,152.77,152.6,152.61,12653.0,146.9166,146.9455,146.7819,146.7916,12653.0
2023-01-27 15:15:00,152.63,152.65,152.56,152.63,12369.0,146.8108,146.83,146.7435,146.8108,12369.0
2023-01-27 15:20:00,152.64,152.64,152.4,152.47,19590.0,146.8204,146.8204,146.5896,146.6569,19590.0
2023-01-27 15:25:00,152.47,152.56,152.42,152.56,11384.0,146.6569,146.7435,146.6088,146.7435,11384.0
2023-01-27 15:30:00,152.59,152.75,152.57,152.75,6140.0,146.7723,146.9262,146.7531,146.9262,6140.0
2023-01-27 15:35:00,152.74,152.82,152.69,152.72,9478.0,146.9166,146.9936,146.8685,146.8974,9478.0
2023-01-27 15:40:00,152.77,152.83,152.71,152.72,9130.0,146.9455,147.0032,146.8877,146.8974,9130.0
2023-01-27 15:45:00,152.72,152.72,152.56,152.68,17026.0,146.8974,146.8974,146.7435,146.8589,17026.0
2023-01-27 15:50:00,152.67,152.68,152.4,152.5,22094.0,146.8493,146.8589,146.5896,146.6858,22094.0
2023-01-27 15:55:00,152.5,152.62,152.41,152.61,71249.0,146.6858,146.8012,146.5992,146.7916,71249.0
2023-01-30 09:30:00,152.7,153.69,152.7,153.69,24047.0,146.8781,147.8304,146.8781,147.8304,24047.0
2023-01-30 09:35:00,153.64,153.93,153.49,153.93,11398.0,147.7823,148.0612,147.638,148.0612,11398.0
2023-01-30 09:40:00,153.98,154.25,153.9,154.14,7102.0,148.1093,148.369,148.0324,148.2632,7102.0
2023-01-30 09:45:00,154.27,154.67,154.23,154.29,14706.0,148.3883,148.773,148.3498,148.4075,14706.0
2023-01-30 09:50:00,154.26,154.61,154.13,154.23,10949.0,148.3787,148.7153,148.2536,148.3498,10949.0
2023-01-30 09:55:00,154.23,154.51,154.21,154.49,11211.0,148.3498,148.6191,148.3306,148.5999,11211.0
2023-01-30 10:00:00,154.52,154.59,154.1,154.24,44845.0,148.6287,148.6961,148.2248,148.3594,44845.0
2023-01-30 10:05:00,154.28,154.65,154.15,154.62,12316.0,148.3979,148.7538,148.2728,148.7249,12316.0
2023-01-30 10:10:00,154.63,154.67,154.23,154.42,12140.0,148.7345,148.773,148.3498,148.5326,12140.0
2023-01-30 10:15:00,154.44,154.54,154.39,154.52,8308.0,148.5518,148.648,148.5037,148.6287,8308.0
2023-01-30 10:20:00,154.55,154.81,154.49,154.73,23118.0,148.6576,148.9077,148.5999,148.8307,23118.0
2023-01-30 10:25:00,154.81,155.0,154.75,154.91,18102.0,148.9077,149.0904,148.85,149.0039,18102.0
2023-01-30 10:30:00,154.93,154.95,154.7,154.76,16150.0,149.0231,149.0423,148.8019,148.8596,16150.0
2023-01-30 10:35:00,154.74,154.91,154.68,154.71,15799.0,148.8404,149.0039,148.7826,148.8115,15799.0
2023-01-30 10:40:00,154.71,154.74,154.41,154.49,24690.0,148.8115,148.8404,148.5229,148.5999,24690.0
2023-01-30 10:45:00,154.45,154.54,154.4,154.54,17501.0,148.5614,148.648,148.5133,148.648,17501.0
2023-01-30 10:50:00,154.51,154.55,154.32,154.47,16571.0,148.6191,148.6576,148.4364,148.5806,16571.0
2023-01-30 10:55:00,154.46,154.47,153.91,153.91,15222.0,148.571,148.5806,148.042,148.042,15222.0
2023-01-30 11:00:00,153.88,153.92,153.74,153.82,6008.0,148.0131,148.0516,147.8785,147.9554,6008.0
2023-01-30 11:05:00,153.75,153.78,153.53,153.61,9088.0,147.8881,147.917,147.6765,147.7534,9088.0
2023-01-30 11:10:00,153.58,153.98,153.58,153.89,9580.0,147.7246,148.1093,147.7246,148.0228,9580.0
2023-01-30 11:15:00,153.88,153.95,153.81,153.92,4832.0,148.0131,148.0805,147.9458,148.0516,4832.0
2023-01-30 11:20:00,153.92,153.92,153.53,153.62,5611.0,148.0516,148.0516,147.6765,147.7631,5611.0
2023-01-30 11:25:00,153.62,153.63,153.43,153.47,3224.0,147.7631,147.7727,147.5803,147.6188,3224.0
2023-01-30 11:30:00,153.53,153.53,153.21,153.26,3677.0,147.6765,147.6765,147.3687,147.4168,3677.0
2023-01-30 11:35:00,153.26,153.4,153.19,153.36,6544.0,147.4168,147.5514,147.3494,147.513,6544.0
2023-01-30 11:40:00,153.43,153.59,153.23,153.23,18384.0,147.5803,147.7342,147.3879,147.3879,18384.0
2023-01-30 11:45:00,153.25,153.29,153.09,153.09,5057.0,147.4072,147.4456,147.2533,147.2533,5057.0
2023-01-30 11:50:00,153.12,153.23,153.03,153.04,7231.0,147.2821,147.3879,147.1955,147.2052,7231.0
2023-01-30 11:55:00,152.99,153.13,152.9,153.12,6681.0,147.1571,147.2917,147.0705,147.2821,6681.0
2023-01-30 12:00:00,153.11,153.17,153.08,153.12,4047.0,147.2725,147.3302,147.2436,147.2821,4047.0
2023-01-30 12:05:00,153.12,153.14,152.93,153.0,16173.0,147.2821,147.3014,147.0994,147.1667,16173.0
2023-01-30 12:10:00,153.0,153.24,152.96,153.24,17089.0,147.1667,147.3975,147.1282,147.3975,17089.0
2023-01-30 12:15:00,153.24,153.24,152.94,152.97,8491.0,147.3975,147.3975,147.109,147.1378,8491.0
2023-01-30 12:20:00,152.98,152.99,152.86,152.91,9233.0,147.1475,147.1571,147.032,147.0801,9233.0
2023-01-30 12:25:00,152.93,153.1,152.87,152.94,13833.0,147.0994,147.2629,147.0416,147.109,13833.0
2023-01-30 12:30:00,153.0,153.07,152.8,152.8,4040.0,147.1667,147.234,146.9743,146.9743,4040.0
2023-01-30 12:35:00,152.8,153.03,152.77,152.99,4430.0,146.9743,147.1955,146.9455,147.1571,4430.0
2023-01-30 12:40:00,153.0,153.2,152.98,153.19,3946.0,147.1667,147.3591,147.1475,147.3494,3946.0
2023-01-30 12:45:00,153.19,153.2,153.01,153.03,3076.0,147.3494,147.3591,147.1763,147.1955,3076.0
2023-01-30 12:50:00,153.01,153.22,152.95,153.17,4912.0,147.1763,147.3783,147.1186,147.3302,4912.0
2023-01-30 12:55:00,153.15,153.18,153.01,153.05,3521.0,147.311,147.3398,147.1763,147.2148,3521.0
2023-01-30 13:00:00,153.01,153.08,152.9,153.08,6242.0,147.1763,147.2436,147.0705,147.2436,6242.0
2023-01-30 13:05:00,153.11,153.22,153.07,153.19,11014.0,147.2725,147.3783,147.234,147.3494,11014.0
2023-01-30 13:10:00,153.2,153.28,153.16,153.23,9406.0,147.3591,147.436,147.3206,147.3879,9406.0
2023-01-30 13:15:00,153.23,153.38,153.06,153.36,8579.0,147.3879,147.5322,147.2244,147.513,8579.0
2023-01-30 13:20:00,153.34,153.45,153.33,153.44,5087.0,147.4937,147.5995,147.4841,147.5899,5087.0
2023-01-30 13:25:00,153.4,153.44,153.29,153.44,4839.0,147.5514,147.5899,147.4456,147.5899,4839.0
2023-01-30 13:30:00,153.42,153.45,153.33,153.4,8083.0,147.5707,147.5995,147.4841,147.5514,8083.0
2023-01-30 13:35:00,153.41,153.52,153.32,153.5,12707.0,147.5611,147.6669,147.4745,147.6476,12707.0
2023-01-30 13:40:00,153.5,153.51,153.34,153.51,5510.0,147.6476,147.6572,147.4937,147.6572,5510.0
2023-01-30 13:45:00,153.51,153.55,153.25,153.29,10784.0,147.6572,147.6957,147.4072,147.4456,10784.0
2023-01-30 13:50:00,153.27,153.31,153.15,153.3,5942.0,147.4264,147.4649,147.311,147.4553,5942.0
2023-01-30 13:55:00,153.32,153.42,153.28,153.41,7576.0,147.4745,147.5707,147.436,147.5611,7576.0
2023-01-30 14:00:00,153.42,153.44,153.3,153.43,6793.0,147.5707,147.5899,147.4553,147.5803,6793.0
2023-01-30 14:05:00,153.43,153.44,153.29,153.29,5004.0,147.5803,147.5899,147.4456,147.4456,5004.0
2023-01-30 14:10:00,153.3,153.32,153.07,153.13,10333.0,147.4553,147.4745,147.234,147.2917,10333.0
2023-01-30 14:15:00,153.18,153.18,153.07,153.14,6395.0,147.3398,147.3398,147.234,147.3014,6395.0
2023-01-30 14:20:00,153.17,153.26,153.1,153.13,8149.0,147.3302,147.4168,147.2629,147.2917,8149.0
2023-01-30 14:25:00,153.17,153.24,153.15,153.2,5245.0,147.3302,147.3975,147.311,147.3591,5245.0
2023-01-30 14:30:00,153.21,153.31,153.17,153.28,5404.0,147.3687,147.4649,147.3302,147.436,5404.0
2023-01-30 14:35:00,153.29,153.5,153.27,153.49,5067.0,147.4456,147.6476,147.4264,147.638,5067.0
2023-01-30 14:40:00,153.49,153.51,153.27,153.3,6497.0,147.638,147.6572,147.4264,147.4553,6497.0
2023-01-30 14:45:00,153.31,153.31,153.16,153.22,7332.0,147.4649,147.4649,147.3206,147.3783,7332.0
2023-01-30 14:50:00,153.2,153.2,153.06,153.2,8232.0,147.3591,147.3591,147.2244,147.3591,8232.0
2023-01-30 14:55:00,153.2,153.36,153.2,153.31,12022.0,147.3591,147.513,147.3591,147.4649,12022.0
2023-01-30 15:00:00,153.33,153.58,153.31,153.5,8439.0,147.4841,147.7246,147.4649,147.6476,8439.0
2023-01-30 15:05:00,153.5,153.5,153.25,153.29,5533.0,147.6476,147.6476,147.4072,147.4456,5533.0
2023-01-30 15:10:00,153.29,153.52,153.29,153.38,13989.0,147.4456,147.6669,147.4456,147.5322,13989.0
2023-01-30 15:15:00,153.38,153.45,153.34,153.45,9045.0,147.5322,147.5995,147.4937,147.5995,9045.0
2023-01-30 15:20:00,153.44,153.44,153.27,153.32,12656.0,147.5899,147.5899,147.4264,147.4745,12656.0
2023-01-30 15:25:00,153.35,153.43,153.34,153.35,7021.0,147.5033,147.5803,147.4937,147.5033,7021.0
2023-01-30 15:30:00,153.34,153.43,153.27,153.41,15905.0,147.4937,147.5803,147.4264,147.5611,15905.0
2023-01-30 15:35:00,153.43,153.54,153.4,153.49,12076.0,147.5803,147.6861,147.5514,147.638,12076.0
2023-01-30 15:40:00,153.5,153.52,153.33,153.41,16234.0,147.6476,147.6669,147.4841,147.5611,16234.0
2023-01-30 15:45:00,153.4,153.4,153.17,153.29,19468.0,147.5514,147.5514,147.3302,147.4456,19468.0
2023-01-30 15:50:00,153.28,153.33,153.01,153.11,41306.0,147.436,147.4841,147.1763,147.2725,41306.0
2023-01-30 15:55:00,153.09,153.16,152.96,153.13,92532.0,147.2533,147.3206,147.1282,147.2917,92532.0
2023-01-31 09:30:00,153.34,153.99,153.34,153.93,22585.0,147.4937,148.1189,147.4937,148.0612,22585.0
2023-01-31 09:35:00,153.79,153.83,153.44,153.59,6399.0,147.9266,147.965,147.5899,147.7342,6399.0
2023-01-31 09:40:00,153.69,153.7,153.07,153.07,9998.0,147.8304,147.84,147.234,147.234,9998.0
2023-01-31 09:45:00,153.19,153.55,153.14,153.47,5895.0,147.3494,147.6957,147.3014,147.6188,5895.0
2023-01-31 09:50:00,153.42,153.47,152.9,153.26,17533.0,147.5707,147.6188,147.0705,147.4168,17533.0
2023-01-31 09:55:00,153.28,153.42,153.18,153.18,5640.0,147.436,147.5707,147.3398,147.3398,5640.0
2023-01-31 10:00:00,153.18,153.32,153.11,153.19,7558.0,147.3398,147.4745,147.2725,147.3494,7558.0
2023-01-31 10:05:00,153.22,153.46,152.88,152.88,13735.0,147.3783,147.6092,147.0513,147.0513,13735.0
2023-01-31 10:10:00,152.77,153.15,152.77,153.15,8438.0,146.9455,147.311,146.9455,147.311,8438.0
2023-01-31 10:15:00,153.11,153.28,152.95,153.28,7395.0,147.2725,147.436,147.1186,147.436,7395.0
2023-01-31 10:20:00,153.22,153.23,152.81,153.02,6097.0,147.3783,147.3879,146.9839,147.1859,6097.0
2023-01-31 10:25:00,153.07,153.07,152.82,153.03,2517.0,147.234,147.234,146.9936,147.1955,2517.0
2023-01-31 10:30:00,153.01,153.05,152.91,153.03,3062.0,147.1763,147.2148,147.0801,147.1955,3062.0
2023-01-31 10:35:00,153.02,153.05,152.95,153.01,1891.0,147.1859,147.2148,147.1186,147.1763,1891.0
2023-01-31 10:40:00,153.03,153.15,152.98,153.01,4281.0,147.1955,147.311,147.1475,147.1763,4281.0
2023-01-31 10:45:00,153.0,153.27,153.0,153.15,3288.0,147.1667,147.4264,147.1667,147.311,3288.0
2023-01-31 10:50:00,153.08,153.19,152.94,153.03,5543.0,147.2436,147.3494,147.109,147.1955,5543.0
2023-01-31 10:55:00,153.03,153.16,152.89,152.97,5379.0,147.1955,147.3206,147.0609,147.1378,5379.0
2023-01-31 11:00:00,153.02,153.22,153.01,153.06,6498.0,147.1859,147.3783,147.1763,147.2244,6498.0
2023-01-31 11:05:00,153.05,153.05,152.94,152.95,4212.0,147.2148,147.2148,147.109,147.1186,4212.0
2023-01-31 11:10:00,152.98,152.98,152.68,152.69,8495.0,147.1475,147.1475,146.8589,146.8685,8495.0
2023-01-31 11:15:00,152.72,152.82,152.56,152.67,10934.0,146.8974,146.9936,146.7435,146.8493,10934.0
2023-01-31 11:20:00,152.75,152.82,152.69,152.72,6612.0,146.9262,146.9936,146.8685,146.8974,6612.0
2023-01-31 11:25:00,152.7,152.8,152.64,152.72,5439.0,146.8781,146.9743,146.8204,146.8974,5439.0
2023-01-31 11:30:00,152.69,152.92,152.66,152.82,4101.0,146.8685,147.0897,146.8397,146.9936,4101.0
2023-01-31 11:35:00,152.81,153.03,152.81,152.95,11108.0,146.9839,147.1955,146.9839,147.1186,11108.0
2023-01-31 11:40:00,152.97,153.12,152.89,152.89,17708.0,147.1378,147.2821,147.0609,147.0609,17708.0
2023-01-31 11:45:00,152.97,153.04,152.93,153.03,3898.0,147.1378,147.2052,147.0994,147.1955,3898.0
2023-01-31 11:50:00,153.03,153.21,153.0,153.12,6194.0,147.1955,147.3687,147.1667,147.2821,6194.0
2023-01-31 11:55:00,153.11,153.12,153.04,153.07,4693.0,147.2725,147.2821,147.2052,147.234,4693.0
2023-01-31 12:00:00,153.01,153.04,152.71,152.73,7643.0,147.1763,147.2052,146.8877,146.907,7643.0
2023-01-31 12:05:00,152.73,152.97,152.73,152.97,6037.0,146.907,147.1378,146.907,147.1378,6037.0
2023-01-31 12:10:00,153.0,153.04,152.84,152.88,5798.0,147.1667,147.2052,147.0128,147.0513,5798.0
2023-01-31 12:15:00,152.87,153.29,152.87,153.25,4626.0,147.0416,147.4456,147.0416,147.4072,4626.0
2023-01-31 12:20:00,153.24,153.34,153.24,153.34,4220.0,147.3975,147.4937,147.3975,147.4937,4220.0
2023-01-31 12:25:00,153.31,153.32,153.25,153.31,4294.0,147.4649,147.4745,147.4072,147.4649,4294.0
2023-01-31 12:30:00,153.31,153.42,153.3,153.41,5631.0,147.4649,147.5707,147.4553,147.5611,5631.0
2023-01-31 12:35:00,153.41,153.52,153.26,153.51,8473.0,147.5611,147.6669,147.4168,147.6572,8473.0
2023-01-31 12:40:00,153.54,153.73,153.53,153.69,16029.0,147.6861,147.8689,147.6765,147.8304,16029.0
2023-01-31 12:45:00,153.72,153.75,153.57,153.57,5511.0,147.8592,147.8881,147.715,147.715,5511.0
2023-01-31 12:50:00,153.59,153.74,153.59,153.69,9519.0,147.7342,147.8785,147.7342,147.8304,9519.0
2023-01-31 12:55:00,153.69,153.69,153.53,153.57,3922.0,147.8304,147.8304,147.6765,147.715,3922.0
2023-01-31 13:00:00,153.58,153.7,153.56,153.7,4769.0,147.7246,147.84,147.7053,147.84,4769.0
2023-01-31 13:05:00,153.72,153.87,153.71,153.72,4761.0,147.8592,148.0035,147.8496,147.8592,4761.0
2023-01-31 13:10:00,153.69,153.8,153.69,153.78,6440.0,147.8304,147.9362,147.8304,147.917,6440.0
2023-01-31 13:15:00,153.77,153.85,153.74,153.82,5556.0,147.9073,147.9843,147.8785,147.9554,5556.0
2023-01-31 13:20:00,153.8,153.87,153.62,153.67,10159.0,147.9362,148.0035,147.7631,147.8111,10159.0
2023-01-31 13:25:00,153.71,153.77,153.69,153.74,4622.0,147.8496,147.9073,147.8304,147.8785,4622.0
2023-01-31 13:30:00,153.73,153.77,153.65,153.71,6642.0,147.8689,147.9073,147.7919,147.8496,6642.0
2023-01-31 13:35:00,153.69,153.74,153.56,153.57,5607.0,147.8304,147.8785,147.7053,147.715,5607.0
2023-01-31 13:40:00,153.58,153.74,153.54,153.66,3932.0,147.7246,147.8785,147.6861,147.8015,3932.0
2023-01-31 13:45:00,153.64,153.72,153.63,153.67,4044.0,147.7823,147.8592,147.7727,147.8111,4044.0
2023-01-31 13:50:00,153.69,153.73,153.66,153.73,2491.0,147.8304,147.8689,147.8015,147.8689,2491.0
2023-01-31 13:55:00,153.78,153.88,153.76,153.86,5578.0,147.917,148.0131,147.8977,147.9939,5578.0
2023-01-31 14:00:00,153.94,154.05,153.86,153.93,11380.0,148.0709,148.1767,147.9939,148.0612,11380.0
2023-01-31 14:05:00,153.97,154.04,153.94,153.96,7152.0,148.0997,148.167,148.0709,148.0901,7152.0
2023-01-31 14:10:00,153.94,153.94,153.7,153.74,8612.0,148.0709,148.0709,147.84,147.8785,8612.0
2023-01-31 14:15:00,153.68,153.73,153.61,153.63,6242.0,147.8208,147.8689,147.7534,147.7727,6242.0
2023-01-31 14:20:00,153.64,153.71,153.61,153.69,5800.0,147.7823,147.8496,147.7534,147.8304,5800.0
2023-01-31 14:25:00,153.69,153.74,153.62,153.7,4548.0,147.8304,147.8785,147.7631,147.84,4548.0
2023-01-31 14:30:00,153.69,153.75,153.67,153.68,4642.0,147.8304,147.8881,147.8111,147.8208,4642.0
2023-01-31 14:35:00,153.65,153.73,153.58,153.63,8351.0,147.7919,147.8689,147.7246,147.7727,8351.0
2023-01-31 14:40:00,153.61,153.78,153.61,153.75,8780.0,147.7534,147.917,147.7534,147.8881,8780.0
2023-01-31 14:45:00,153.75,153.92,153.75,153.91,8776.0,147.8881,148.0516,147.8881,148.042,8776.0
2023-01-31 14:50:00,153.93,153.99,153.9,153.92,8833.0,148.0612,148.1189,148.0324,148.0516,8833.0
2023-01-31 14:55:00,153.92,153.95,153.86,153.86,11823.0,148.0516,148.0805,147.9939,147.9939,11823.0
2023-01-31 15:00:00,153.86,154.02,153.85,153.92,14604.0,147.9939,148.1478,147.9843,148.0516,14604.0
2023-01-31 15:05:00,153.91,154.0,153.88,153.96,9889.0,148.042,148.1286,148.0131,148.0901,9889.0
2023-01-31 15:10:00,153.97,153.99,153.83,153.92,14830.0,148.0997,148.1189,147.965,148.0516,14830.0
2023-01-31 15:15:00,153.91,153.92,153.78,153.78,9965.0,148.042,148.0516,147.917,147.917,9965.0
2023-01-31 15:20:00,153.78,153.78,153.52,153.6,12428.0,147.917,147.917,147.6669,147.7438,12428.0
2023-01-31 15:25:00,153.56,153.73,153.54,153.65,13117.0,147.7053,147.8689,147.6861,147.7919,13117.0
2023-01-31 15:30:00,153.62,153.95,153.61,153.95,11189.0,147.7631,148.0805,147.7534,148.0805,11189.0
2023-01-31 15:35:00,153.93,154.01,153.92,153.94,36023.0,148.0612,148.1382,148.0516,148.0709,36023.0
2023-01-31 15:40:00,153.99,154.11,153.95,154.07,21654.0,148.1189,148.2344,148.0805,148.1959,21654.0
2023-01-31 15:45:00,154.05,154.26,154.04,154.16,18605.0,148.1767,148.3787,148.167,148.2825,18605.0
2023-01-31 15:50:00,154.17,154.62,154.17,154.6,49396.0,148.2921,148.7249,148.2921,148.7057,49396.0
2023-01-31 15:55:00,154.59,154.73,154.42,154.73,75365.0,148.6961,148.8307,148.5326,148.8307,75365.0
2023-02-01 09:30:00,150.1,150.5,148.75,150.26,141157.0,144.3773,144.762,143.0787,144.5312,141157.0
2023-02-01 09:35:00,150.26,151.73,150.26,151.09,77115.0,144.5312,145.9451,144.5312,145.3295,77115.0
2023-02-01 09:40:00,151.09,151.33,149.48,149.48,39318.0,145.3295,145.5604,143.7809,143.7809,39318.0
2023-02-01 09:45:00,149.23,149.37,148.55,149.01,41201.0,143.5404,143.6751,142.8864,143.3288,41201.0
2023-02-01 09:50:00,149.13,150.77,149.13,150.64,30404.0,143.4442,145.0217,143.4442,144.8967,30404.0
2023-02-01 09:55:00,150.56,150.68,150.25,150.5,19391.0,144.8197,144.9351,144.5215,144.762,19391.0
2023-02-01 10:00:00,150.5,151.5,150.06,151.35,57233.0,144.762,145.7239,144.3388,145.5796,57233.0
2023-02-01 10:05:00,151.42,151.65,150.78,150.78,32031.0,145.6469,145.8682,145.0313,145.0313,32031.0
2023-02-01 10:10:00,150.87,151.03,150.2,150.4,20362.0,145.1179,145.2718,144.4734,144.6658,20362.0
2023-02-01 10:15:00,150.41,150.98,150.4,150.95,18186.0,144.6754,145.2237,144.6658,145.1949,18186.0
2023-02-01 10:20:00,150.89,151.34,150.84,151.34,56826.0,145.1371,145.57,145.089,145.57,56826.0
2023-02-01 10:25:00,151.34,151.65,151.19,151.43,28671.0,145.57,145.8682,145.4257,145.6565,28671.0
2023-02-01 10:30:00,151.47,152.0,151.36,151.97,29015.0,145.695,146.2048,145.5892,146.176,29015.0
2023-02-01 10:35:00,151.97,152.61,151.87,152.53,72401.0,146.176,146.7916,146.0798,146.7146,72401.0
2023-02-01 10:40:00,152.5,153.1,152.49,152.92,44111.0,146.6858,147.2629,146.6761,147.0897,44111.0
2023-02-01 10:45:00,152.96,153.44,152.84,152.96,52611.0,147.1282,147.5899,147.0128,147.1282,52611.0
2023-02-01 10:50:00,152.96,153.04,151.99,152.18,43759.0,147.1282,147.2052,146.1952,146.378,43759.0
2023-02-01 10:55:00,152.17,152.75,151.69,152.71,32907.0,146.3683,146.9262,145.9066,146.8877,32907.0
2023-02-01 11:00:00,152.75,152.99,152.44,152.51,20865.0,146.9262,147.1571,146.628,146.6954,20865.0
2023-02-01 11:05:00,152.5,152.7,152.4,152.45,25207.0,146.6858,146.8781,146.5896,146.6377,25207.0
2023-02-01 11:10:00,152.4,152.5,152.25,152.5,12714.0,146.5896,146.6858,146.4453,146.6858,12714.0
2023-02-01 11:15:00,152.46,152.96,152.45,152.88,15080.0,146.6473,147.1282,146.6377,147.0513,15080.0
2023-02-01 11:20:00,152.9,153.26,152.9,153.18,30141.0,147.0705,147.4168,147.0705,147.3398,30141.0
2023-02-01 11:25:00,153.13,153.62,153.13,153.41,38789.0,147.2917,147.7631,147.2917,147.5611,38789.0
2023-02-01 11:30:00,153.4,153.4,152.53,153.34,39141.0,147.5514,147.5514,146.7146,147.4937,39141.0
2023-02-01 11:35:00,153.35,153.58,153.13,153.32,22638.0,147.5033,147.7246,147.2917,147.4745,22638.0
2023-02-01 11:40:00,153.36,153.87,153.36,153.61,24027.0,147.513,148.0035,147.513,147.7534,24027.0
2023-02-01 11:45:00,153.6,153.6,152.94,152.96,15167.0,147.7438,147.7438,147.109,147.1282,15167.0
2023-02-01 11:50:00,152.92,153.19,152.71,153.19,30178.0,147.0897,147.3494,146.8877,147.3494,30178.0
2023-02-01 11:55:00,153.19,153.47,153.16,153.31,28825.0,147.3494,147.6188,147.3206,147.4649,28825.0
2023-02-01 12:00:00,153.3,153.3,152.87,153.02,22704.0,147.4553,147.4553,147.0416,147.1859,22704.0
2023-02-01 12:05:00,153.0,153.05,152.85,153.0,11224.0,147.1667,147.2148,147.0224,147.1667,11224.0
2023-02-01 12:10:00,153.03,153.2,152.98,153.05,8777.0,147.1955,147.3591,147.1475,147.2148,8777.0
2023-02-01 12:15:00,153.08,153.08,152.82,152.83,17310.0,147.2436,147.2436,146.9936,147.0032,17310.0
2023-02-01 12:20:00,152.84,152.92,152.64,152.71,16484.0,147.0128,147.0897,146.8204,146.8877,16484.0
2023-02-01 12:25:00,152.7,153.13,152.7,153.0,15125.0,146.8781,147.2917,146.8781,147.1667,15125.0
2023-02-01 12:30:00,153.0,153.11,152.81,152.97,37227.0,147.1667,147.2725,146.9839,147.1378,37227.0
2023-02-01 12:35:00,152.94,153.17,152.84,153.14,16287.0,147.109,147.3302,147.0128,147.3014,16287.0
2023-02-01 12:40:00,153.14,153.3,152.99,153.13,6325.0,147.3014,147.4553,147.1571,147.2917,6325.0
2023-02-01 12:45:00,153.11,153.2,152.95,152.99,24780.0,147.2725,147.3591,147.1186,147.1571,24780.0
2023-02-01 12:50:00,152.99,153.14,152.96,153.03,18053.0,147.1571,147.3014,147.1282,147.1955,18053.0
2023-02-01 12:55:00,153.05,153.14,153.01,153.06,8713.0,147.2148,147.3014,147.1763,147.2244,8713.0
2023-02-01 13:00:00,153.07,153.39,153.0,153.39,11771.0,147.234,147.5418,147.1667,147.5418,11771.0
2023-02-01 13:05:00,153.4,153.5,153.33,153.43,17608.0,147.5514,147.6476,147.4841,147.5803,17608.0
2023-02-01 13:10:00,153.41,153.5,153.37,153.38,14512.0,147.5611,147.6476,147.5226,147.5322,14512.0
2023-02-01 13:15:00,153.35,153.42,153.17,153.31,19078.0,147.5033,147.5707,147.3302,147.4649,19078.0
2023-02-01 13:20:00,153.31,153.44,153.3,153.43,13244.0,147.4649,147.5899,147.4553,147.5803,13244.0
2023-02-01 13:25:00,153.44,153.51,153.36,153.4,13188.0,147.5899,147.6572,147.513,147.5514,13188.0
2023-02-01 13:30:00,153.4,153.58,153.39,153.58,9273.0,147.5514,147.7246,147.5418,147.7246,9273.0
2023-02-01 13:35:00,153.56,153.83,153.55,153.83,14291.0,147.7053,147.965,147.6957,147.965,14291.0
2023-02-01 13:40:00,153.83,154.04,153.81,154.0,25559.0,147.965,148.167,147.9458,148.1286,25559.0
2023-02-01 13:45:00,153.95,154.27,153.95,154.25,17180.0,148.0805,148.3883,148.0805,148.369,17180.0
2023-02-01 13:50:00,154.25,154.33,154.2,154.25,19259.0,148.369,148.446,148.3209,148.369,19259.0
2023-02-01 13:55:00,154.23,154.52,154.22,154.38,27633.0,148.3498,148.6287,148.3402,148.4941,27633.0
2023-02-01 14:00:00,154.06,154.69,153.84,154.64,45549.0,148.1863,148.7923,147.9747,148.7442,45549.0
2023-02-01 14:05:00,154.59,155.02,154.59,154.89,40220.0,148.6961,149.1097,148.6961,148.9846,40220.0
2023-02-01 14:10:00,154.93,155.02,154.39,154.41,39419.0,149.0231,149.1097,148.5037,148.5229,39419.0
2023-02-01 14:15:00,154.34,154.34,154.01,154.29,14442.0,148.4556,148.4556,148.1382,148.4075,14442.0
2023-02-01 14:20:00,154.29,154.3,153.96,154.12,16423.0,148.4075,148.4171,148.0901,148.244,16423.0
2023-02-01 14:25:00,154.12,154.28,154.09,154.09,11513.0,148.244,148.3979,148.2151,148.2151,11513.0
2023-02-01 14:30:00,154.18,154.25,153.83,154.14,31040.0,148.3017,148.369,147.965,148.2632,31040.0
2023-02-01 14:35:00,154.16,155.01,154.11,154.99,20419.0,148.2825,149.1001,148.2344,149.0808,20419.0
2023-02-01 14:40:00,154.95,155.04,154.71,154.71,24562.0,149.0423,149.1289,148.8115,148.8115,24562.0
2023-02-01 14:45:00,154.84,155.14,154.68,154.68,15143.0,148.9365,149.2251,148.7826,148.7826,15143.0
2023-02-01 14:50:00,154.69,154.84,154.5,154.62,34775.0,148.7923,148.9365,148.6095,148.7249,34775.0
2023-02-01 14:55:00,154.58,154.66,154.15,154.26,18241.0,148.6865,148.7634,148.2728,148.3787,18241.0
2023-02-01 15:00:00,154.26,154.35,154.15,154.22,31664.0,148.3787,148.4652,148.2728,148.3402,31664.0
2023-02-01 15:05:00,154.18,154.83,154.17,154.83,24258.0,148.3017,148.9269,148.2921,148.9269,24258.0
2023-02-01 15:10:00,154.82,154.97,154.66,154.68,32526.0,148.9173,149.0616,148.7634,148.7826,32526.0
2023-02-01 15:15:00,154.71,154.83,154.4,154.78,36936.0,148.8115,148.9269,148.5133,148.8788,36936.0
2023-02-01 15:20:00,154.8,154.85,154.59,154.64,27712.0,148.8981,148.9462,148.6961,148.7442,27712.0
2023-02-01 15:25:00,154.64,155.05,154.64,155.04,19716.0,148.7442,149.1385,148.7442,149.1289,19716.0
2023-02-01 15:30:00,155.05,155.25,154.87,155.12,19839.0,149.1385,149.3309,148.9654,149.2059,19839.0
2023-02-01 15:35:00,155.17,155.58,155.15,155.45,18826.0,149.254,149.6483,149.2347,149.5233,18826.0
2023-02-01 15:40:00,155.43,155.66,155.3,155.38,20615.0,149.504,149.7253,149.379,149.456,20615.0
2023-02-01 15:45:00,155.36,155.43,154.85,154.91,32802.0,149.4367,149.504,148.9462,149.0039,32802.0
2023-02-01 15:50:00,154.89,154.89,154.4,154.43,40563.0,148.9846,148.9846,148.5133,148.5422,40563.0
2023-02-01 15:55:00,154.41,154.44,154.19,154.37,139549.0,148.5229,148.5518,148.3113,148.4845,139549.0
2023-02-02 09:30:00,153.29,153.31,149.85,150.25,132386.0,147.4456,147.4649,144.1368,144.5215,132386.0
2023-02-02 09:35:00,150.32,150.54,149.57,150.07,77548.0,144.5889,144.8005,143.8675,144.3484,77548.0
2023-02-02 09:40:00,150.05,150.27,149.37,149.74,151846.0,144.3292,144.5408,143.6751,144.031,151846.0
2023-02-02 09:45:00,149.73,150.25,149.0,150.03,80522.0,144.0214,144.5215,143.3192,144.3099,80522.0
2023-02-02 09:50:00,150.04,151.06,149.69,150.68,54238.0,144.3195,145.3007,143.9829,144.9351,54238.0
2023-02-02 09:55:00,150.65,151.93,150.64,151.93,61056.0,144.9063,146.1375,144.8967,146.1375,61056.0
2023-02-02 10:00:00,151.86,151.86,151.32,151.63,29410.0,146.0702,146.0702,145.5507,145.8489,29410.0
2023-02-02 10:05:00,151.63,151.63,150.65,150.71,26222.0,145.8489,145.8489,144.9063,144.964,26222.0
2023-02-02 10:10:00,150.78,150.96,150.52,150.91,22986.0,145.0313,145.2045,144.7812,145.1564,22986.0
2023-02-02 10:15:00,150.83,151.33,150.83,151.33,42665.0,145.0794,145.5604,145.0794,145.5604,42665.0
2023-02-02 10:20:00,151.36,151.38,150.61,150.61,23895.0,145.5892,145.6085,144.8678,144.8678,23895.0
2023-02-02 10:25:00,150.65,151.38,150.51,151.37,27375.0,144.9063,145.6085,144.7716,145.5988,27375.0
2023-02-02 10:30:00,151.38,151.46,151.13,151.34,34100.0,145.6085,145.6854,145.368,145.57,34100.0
2023-02-02 10:35:00,151.38,151.86,151.35,151.64,32885.0,145.6085,146.0702,145.5796,145.8585,32885.0
2023-02-02 10:40:00,151.65,151.88,151.63,151.68,17212.0,145.8682,146.0894,145.8489,145.897,17212.0
2023-02-02 10:45:00,151.71,151.79,151.42,151.55,27491.0,145.9259,146.0028,145.6469,145.772,27491.0
2023-02-02 10:50:00,151.62,151.74,151.3,151.37,28486.0,145.8393,145.9547,145.5315,145.5988,28486.0
2023-02-02 10:55:00,151.32,151.45,151.17,151.26,25555.0,145.5507,145.6758,145.4065,145.493,25555.0
2023-02-02 11:00:00,151.25,151.25,150.93,151.18,22920.0,145.4834,145.4834,145.1756,145.4161,22920.0
2023-02-02 11:05:00,151.16,151.24,150.75,150.97,33523.0,145.3968,145.4738,145.0025,145.2141,33523.0
2023-02-02 11:10:00,151.09,151.42,151.05,151.15,14137.0,145.3295,145.6469,145.291,145.3872,14137.0
2023-02-02 11:15:00,151.09,151.32,151.06,151.19,17009.0,145.3295,145.5507,145.3007,145.4257,17009.0
2023-02-02 11:20:00,151.19,151.38,151.15,151.15,18785.0,145.4257,145.6085,145.3872,145.3872,18785.0
2023-02-02 11:25:00,151.16,151.48,151.07,151.24,28870.0,145.3968,145.7046,145.3103,145.4738,28870.0
2023-02-02 11:30:00,151.24,151.65,151.24,151.59,21271.0,145.4738,145.8682,145.4738,145.8104,21271.0
2023-02-02 11:35:00,151.56,151.65,151.3,151.32,10360.0,145.7816,145.8682,145.5315,145.5507,10360.0
2023-02-02 11:40:00,151.36,151.85,151.34,151.72,13049.0,145.5892,146.0605,145.57,145.9355,13049.0
2023-02-02 11:45:00,151.72,152.07,151.69,151.79,27504.0,145.9355,146.2721,145.9066,146.0028,27504.0
2023-02-02 11:50:00,151.76,151.84,151.57,151.59,8847.0,145.974,146.0509,145.7912,145.8104,8847.0
2023-02-02 11:55:00,151.62,151.62,151.25,151.46,26902.0,145.8393,145.8393,145.4834,145.6854,26902.0
2023-02-02 12:00:00,151.51,151.65,151.43,151.45,8508.0,145.7335,145.8682,145.6565,145.6758,8508.0
2023-02-02 12:05:00,151.46,151.5,151.26,151.35,8408.0,145.6854,145.7239,145.493,145.5796,8408.0
2023-02-02 12:10:00,151.37,151.43,151.28,151.28,7363.0,145.5988,145.6565,145.5123,145.5123,7363.0
2023-02-02 12:15:00,151.3,151.3,150.93,150.96,14047.0,145.5315,145.5315,145.1756,145.2045,14047.0
2023-02-02 12:20:00,150.92,151.06,150.92,151.0,18186.0,145.166,145.3007,145.166,145.2429,18186.0
2023-02-02 12:25:00,150.99,151.05,150.73,150.82,21873.0,145.2333,145.291,144.9832,145.0698,21873.0
2023-02-02 12:30:00,150.75,150.9,150.56,150.61,11126.0,145.0025,145.1468,144.8197,144.8678,11126.0
2023-02-02 12:35:00,150.59,150.6,150.41,150.6,12525.0,144.8486,144.8582,144.6754,144.8582,12525.0
2023-02-02 12:40:00,150.6,150.69,150.5,150.67,6796.0,144.8582,144.9448,144.762,144.9255,6796.0
2023-02-02 12:45:00,150.66,150.9,150.61,150.9,6434.0,144.9159,145.1468,144.8678,145.1468,6434.0
2023-02-02 12:50:00,150.91,151.47,150.91,151.47,5581.0,145.1564,145.695,145.1564,145.695,5581.0
2023-02-02 12:55:00,151.46,151.62,151.31,151.59,144109.0,145.6854,145.8393,145.5411,145.8104,144109.0
2023-02-02 13:00:00,151.64,151.91,151.59,151.67,15346.0,145.8585,146.1182,145.8104,145.8874,15346.0
2023-02-02 13:05:00,151.71,151.76,151.19,151.23,5999.0,145.9259,145.974,145.4257,145.4642,5999.0
2023-02-02 13:10:00,151.19,151.37,151.19,151.31,10040.0,145.4257,145.5988,145.4257,145.5411,10040.0
2023-02-02 13:15:00,151.31,151.32,150.97,151.14,9151.0,145.5411,145.5507,145.2141,145.3776,9151.0
2023-02-02 13:20:00,151.14,151.15,151.03,151.08,5267.0,145.3776,145.3872,145.2718,145.3199,5267.0
2023-02-02 13:25:00,151.13,151.18,150.86,150.86,7702.0,145.368,145.4161,145.1083,145.1083,7702.0
2023-02-02 13:30:00,150.79,150.89,150.64,150.64,14093.0,145.041,145.1371,144.8967,144.8967,14093.0
2023-02-02 13:35:00,150.69,150.79,150.63,150.73,12697.0,144.9448,145.041,144.8871,144.9832,12697.0
2023-02-02 13:40:00,150.77,150.93,150.48,150.52,16291.0,145.0217,145.1756,144.7428,144.7812,16291.0
2023-02-02 13:45:00,150.52,150.78,150.47,150.78,15000.0,144.7812,145.0313,144.7332,145.0313,15000.0
2023-02-02 13:50:00,150.78,150.81,150.57,150.63,14039.0,145.0313,145.0602,144.8293,144.8871,14039.0
2023-02-02 13:55:00,150.64,150.8,150.56,150.8,17277.0,144.8967,145.0506,144.8197,145.0506,17277.0
2023-02-02 14:00:00,150.8,150.82,150.55,150.58,16367.0,145.0506,145.0698,144.8101,144.839,16367.0
2023-02-02 14:05:00,150.57,150.83,150.56,150.66,19719.0,144.8293,145.0794,144.8197,144.9159,19719.0
2023-02-02 14:10:00,150.65,150.97,150.63,150.63,40169.0,144.9063,145.2141,144.8871,144.8871,40169.0
2023-02-02 14:15:00,150.64,150.64,150.04,150.08,41882.0,144.8967,144.8967,144.3195,144.358,41882.0
2023-02-02 14:20:00,150.09,150.53,150.06,150.52,18956.0,144.3676,144.7909,144.3388,144.7812,18956.0
2023-02-02 14:25:00,150.52,150.56,150.34,150.53,18915.0,144.7812,144.8197,144.6081,144.7909,18915.0
2023-02-02 14:30:00,150.53,150.62,150.44,150.56,18770.0,144.7909,144.8774,144.7043,144.8197,18770.0
2023-02-02 14:35:00,150.56,150.8,150.5,150.55,15202.0,144.8197,145.0506,144.762,144.8101,15202.0
2023-02-02 14:40:00,150.57,150.64,150.51,150.62,17033.0,144.8293,144.8967,144.7716,144.8774,17033.0
2023-02-02 14:45:00,150.57,150.66,150.48,150.66,12443.0,144.8293,144.9159,144.7428,144.9159,12443.0
2023-02-02 14:50:00,150.69,150.71,150.36,150.38,21703.0,144.9448,144.964,144.6273,144.6466,21703.0
2023-02-02 14:55:00,150.36,150.36,150.04,150.04,24565.0,144.6273,144.6273,144.3195,144.3195,24565.0
2023-02-02 15:00:00,150.03,150.11,149.62,149.9,56472.0,144.3099,144.3869,143.9156,144.1849,56472.0
2023-02-02 15:05:00,149.92,150.19,149.89,149.9,29224.0,144.2041,144.4638,144.1753,144.1849,29224.0
2023-02-02 15:10:00,149.9,150.13,149.88,150.12,21647.0,144.1849,144.4061,144.1656,144.3965,21647.0
2023-02-02 15:15:00,150.14,150.25,149.91,150.18,26309.0,144.4157,144.5215,144.1945,144.4542,26309.0
2023-02-02 15:20:00,150.15,150.29,150.11,150.25,28658.0,144.4254,144.56,144.3869,144.5215,28658.0
2023-02-02 15:25:00,150.26,150.28,150.01,150.1,37452.0,144.5312,144.5504,144.2907,144.3773,37452.0
2023-02-02 15:30:00,150.09,150.35,150.08,150.21,35024.0,144.3676,144.6177,144.358,144.4831,35024.0
2023-02-02 15:35:00,150.22,150.3,150.1,150.15,20577.0,144.4927,144.5696,144.3773,144.4254,20577.0
2023-02-02 15:40:00,150.16,150.26,149.96,150.24,29167.0,144.435,144.5312,144.2426,144.5119,29167.0
2023-02-02 15:45:00,150.22,150.36,150.09,150.24,32785.0,144.4927,144.6273,144.3676,144.5119,32785.0
2023-02-02 15:50:00,150.22,150.48,150.22,150.31,54897.0,144.4927,144.7428,144.4927,144.5793,54897.0
2023-02-02 15:55:00,150.31,150.37,150.15,150.34,85638.0,144.5793,144.637,144.4254,144.6081,85638.0
2023-02-03 09:30:00,150.97,151.9,150.86,151.33,77470.0,145.2141,146.1086,145.1083,145.5604,77470.0
2023-02-03 09:35:00,151.38,151.86,151.3,151.69,18480.0,145.6085,146.0702,145.5315,145.9066,18480.0
2023-02-03 09:40:00,151.7,151.97,151.58,151.58,14373.0,145.9163,146.176,145.8008,145.8008,14373.0
2023-02-03 09:45:00,151.47,151.65,150.87,150.87,24481.0,145.695,145.8682,145.1179,145.1179,24481.0
2023-02-03 09:50:00,150.57,150.57,149.68,150.18,12710.0,144.8293,144.8293,143.9733,144.4542,12710.0
2023-02-03 09:55:00,150.12,150.4,149.97,150.4,8209.0,144.3965,144.6658,144.2522,144.6658,8209.0
2023-02-03 10:00:00,150.28,150.63,149.9,150.33,11859.0,144.5504,144.8871,144.1849,144.5985,11859.0
2023-02-03 10:05:00,150.32,150.95,150.28,150.94,13098.0,144.5889,145.1949,144.5504,145.1852,13098.0
2023-02-03 10:10:00,151.01,151.49,150.89,151.41,17525.0,145.2526,145.7143,145.1371,145.6373,17525.0
2023-02-03 10:15:00,151.49,151.52,151.21,151.29,13558.0,145.7143,145.7431,145.4449,145.5219,13558.0
2023-02-03 10:20:00,151.36,151.4,150.81,150.94,17768.0,145.5892,145.6277,145.0602,145.1852,17768.0
2023-02-03 10:25:00,150.97,151.05,150.77,150.84,20962.0,145.2141,145.291,145.0217,145.089,20962.0
2023-02-03 10:30:00,150.75,150.98,150.74,150.9,25501.0,145.0025,145.2237,144.9929,145.1468,25501.0
2023-02-03 10:35:00,150.94,151.06,150.69,150.87,14419.0,145.1852,145.3007,144.9448,145.1179,14419.0
2023-02-03 10:40:00,150.84,151.16,150.72,151.09,14032.0,145.089,145.3968,144.9736,145.3295,14032.0
2023-02-03 10:45:00,151.16,151.3,150.93,151.25,12841.0,145.3968,145.5315,145.1756,145.4834,12841.0
2023-02-03 10:50:00,151.17,151.19,150.89,150.91,14392.0,145.4065,145.4257,145.1371,145.1564,14392.0
2023-02-03 10:55:00,150.9,151.14,150.87,150.92,17155.0,145.1468,145.3776,145.1179,145.166,17155.0
2023-02-03 11:00:00,150.92,151.02,150.85,150.92,5744.0,145.166,145.2622,145.0987,145.166,5744.0
2023-02-03 11:05:00,150.86,151.0,150.8,150.94,14073.0,145.1083,145.2429,145.0506,145.1852,14073.0
2023-02-03 11:10:00,150.96,151.02,150.84,150.9,7385.0,145.2045,145.2622,145.089,145.1468,7385.0
2023-02-03 11:15:00,150.91,151.0,150.69,150.69,11296.0,145.1564,145.2429,144.9448,144.9448,11296.0
2023-02-03 11:20:00,150.74,150.9,150.71,150.8,11248.0,144.9929,145.1468,144.964,145.0506,11248.0
2023-02-03 11:25:00,150.84,151.32,150.83,151.18,29395.0,145.089,145.5507,145.0794,145.4161,29395.0
2023-02-03 11:30:00,151.19,151.31,151.1,151.31,25092.0,145.4257,145.5411,145.3391,145.5411,25092.0
2023-02-03 11:35:00,151.3,151.52,151.25,151.52,25541.0,145.5315,145.7431,145.4834,145.7431,25541.0
2023-02-03 11:40:00,151.5,151.75,151.34,151.51,13389.0,145.7239,145.9643,145.57,145.7335,13389.0
2023-02-03 11:45:00,151.5,151.52,150.92,150.92,8049.0,145.7239,145.7431,145.166,145.166,8049.0
2023-02-03 11:50:00,150.93,151.02,150.84,150.84,5699.0,145.1756,145.2622,145.089,145.089,5699.0
2023-02-03 11:55:00,150.91,150.93,150.7,150.74,5908.0,145.1564,145.1756,144.9544,144.9929,5908.0
2023-02-03 12:00:00,150.77,151.0,150.77,150.93,4011.0,145.0217,145.2429,145.0217,145.1756,4011.0
2023-02-03 12:05:00,150.92,151.05,150.92,150.99,6089.0,145.166,145.291,145.166,145.2333,6089.0
2023-02-03 12:10:00,151.05,151.26,151.05,151.26,3150.0,145.291,145.493,145.291,145.493,3150.0
2023-02-03 12:15:00,151.37,151.57,151.37,151.44,6099.0,145.5988,145.7912,145.5988,145.6662,6099.0
2023-02-03 12:20:00,151.43,151.54,151.39,151.48,4978.0,145.6565,145.7624,145.6181,145.7046,4978.0
2023-02-03 12:25:00,151.54,151.61,151.47,151.6,4557.0,145.7624,145.8297,145.695,145.8201,4557.0
2023-02-03 12:30:00,151.64,151.81,151.63,151.8,7654.0,145.8585,146.0221,145.8489,146.0124,7654.0
2023-02-03 12:35:00,151.85,151.91,151.74,151.77,7162.0,146.0605,146.1182,145.9547,145.9836,7162.0
2023-02-03 12:40:00,151.83,152.09,151.81,151.92,10248.0,146.0413,146.2914,146.0221,146.1279,10248.0
2023-02-03 12:45:00,151.97,152.03,151.89,152.01,5541.0,146.176,146.2337,146.099,146.2144,5541.0
2023-02-03 12:50:00,152.0,152.08,151.96,152.02,7410.0,146.2048,146.2818,146.1663,146.2241,7410.0
2023-02-03 12:55:00,152.0,152.06,151.82,151.82,13535.0,146.2048,146.2625,146.0317,146.0317,13535.0
2023-02-03 13:00:00,151.79,151.82,151.57,151.57,10104.0,146.0028,146.0317,145.7912,145.7912,10104.0
2023-02-03 13:05:00,151.51,151.51,151.0,151.0,6745.0,145.7335,145.7335,145.2429,145.2429,6745.0
2023-02-03 13:10:00,150.99,151.36,150.95,151.34,6409.0,145.2333,145.5892,145.1949,145.57,6409.0
2023-02-03 13:15:00,151.38,151.47,151.3,151.33,8523.0,145.6085,145.695,145.5315,145.5604,8523.0
2023-02-03 13:20:00,151.3,151.46,151.22,151.36,6823.0,145.5315,145.6854,145.4546,145.5892,6823.0
2023-02-03 13:25:00,151.33,151.41,151.32,151.33,6759.0,145.5604,145.6373,145.5507,145.5604,6759.0
2023-02-03 13:30:00,151.27,151.5,151.24,151.41,7046.0,145.5027,145.7239,145.4738,145.6373,7046.0
2023-02-03 13:35:00,151.41,151.55,151.39,151.53,4126.0,145.6373,145.772,145.6181,145.7527,4126.0
2023-02-03 13:40:00,151.53,151.53,151.41,151.44,6433.0,145.7527,145.7527,145.6373,145.6662,6433.0
2023-02-03 13:45:00,151.46,151.46,151.32,151.39,5084.0,145.6854,145.6854,145.5507,145.6181,5084.0
2023-02-03 13:50:00,151.38,151.54,151.38,151.48,7682.0,145.6085,145.7624,145.6085,145.7046,7682.0
2023-02-03 13:55:00,151.46,151.52,151.42,151.5,4665.0,145.6854,145.7431,145.6469,145.7239,4665.0
2023-02-03 14:00:00,151.47,151.56,151.39,151.45,7189.0,145.695,145.7816,145.6181,145.6758,7189.0
2023-02-03 14:05:00,151.48,151.57,151.42,151.42,12070.0,145.7046,145.7912,145.6469,145.6469,12070.0
2023-02-03 14:10:00,151.45,151.48,151.34,151.41,4407.0,145.6758,145.7046,145.57,145.6373,4407.0
2023-02-03 14:15:00,151.39,151.46,151.17,151.21,8994.0,145.6181,145.6854,145.4065,145.4449,8994.0
2023-02-03 14:20:00,151.25,151.34,151.18,151.2,9988.0,145.4834,145.57,145.4161,145.4353,9988.0
2023-02-03 14:25:00,151.19,151.29,151.16,151.29,4602.0,145.4257,145.5219,145.3968,145.5219,4602.0
2023-02-03 14:30:00,151.28,151.37,151.12,151.34,6281.0,145.5123,145.5988,145.3584,145.57,6281.0
2023-02-03 14:35:00,151.38,151.67,151.37,151.59,10395.0,145.6085,145.8874,145.5988,145.8104,10395.0
2023-02-03 14:40:00,151.59,151.62,151.38,151.44,8935.0,145.8104,145.8393,145.6085,145.6662,8935.0
2023-02-03 14:45:00,151.43,151.52,151.42,151.5,5856.0,145.6565,145.7431,145.6469,145.7239,5856.0
2023-02-03 14:50:00,151.49,151.63,151.41,151.58,8216.0,145.7143,145.8489,145.6373,145.8008,8216.0
2023-02-03 14:55:00,151.6,151.6,151.41,151.48,8646.0,145.8201,145.8201,145.6373,145.7046,8646.0
2023-02-03 15:00:00,151.44,151.44,151.33,151.39,5240.0,145.6662,145.6662,145.5604,145.6181,5240.0
2023-02-03 15:05:00,151.37,151.57,151.31,151.57,8296.0,145.5988,145.7912,145.5411,145.7912,8296.0
2023-02-03 15:10:00,151.53,151.61,151.43,151.5,9407.0,145.7527,145.8297,145.6565,145.7239,9407.0
2023-02-03 15:15:00,151.46,151.65,151.42,151.54,11417.0,145.6854,145.8682,145.6469,145.7624,11417.0
2023-02-03 15:20:00,151.53,151.53,151.36,151.4,8690.0,145.7527,145.7527,145.5892,145.6277,8690.0
2023-02-03 15:25:00,151.43,151.54,151.39,151.41,8377.0,145.6565,145.7624,145.6181,145.6373,8377.0
2023-02-03 15:30:00,151.42,151.64,151.41,151.42,12914.0,145.6469,145.8585,145.6373,145.6469,12914.0
2023-02-03 15:35:00,151.41,151.43,151.21,151.22,14661.0,145.6373,145.6565,145.4449,145.4546,14661.0
2023-02-03 15:40:00,151.24,151.43,151.22,151.23,16414.0,145.4738,145.6565,145.4546,145.4642,16414.0
2023-02-03 15:45:00,151.23,151.26,151.09,151.13,22851.0,145.4642,145.493,145.3295,145.368,22851.0
2023-02-03 15:50:00,151.12,151.2,150.91,151.18,39881.0,145.3584,145.4353,145.1564,145.4161,39881.0
2023-02-03 15:55:00,151.17,151.17,150.88,151.07,107297.0,145.4065,145.4065,145.1275,145.3103,107297.0
2023-02-06 09:30:00,150.51,150.78,150.11,150.68,56232.0,144.7716,145.0313,144.3869,144.9351,56232.0
2023-02-06 09:35:00,150.54,150.84,150.33,150.47,14685.0,144.8005,145.089,144.5985,144.7332,14685.0
2023-02-06 09:40:00,150.39,150.59,150.23,150.49,15773.0,144.6562,144.8486,144.5023,144.7524,15773.0
2023-02-06 09:45:00,150.39,150.67,150.19,150.52,13619.0,144.6562,144.9255,144.4638,144.7812,13619.0
2023-02-06 09:50:00,150.59,150.89,150.51,150.86,13615.0,144.8486,145.1371,144.7716,145.1083,13615.0
2023-02-06 09:55:00,150.83,150.9,150.58,150.76,21401.0,145.0794,145.1468,144.839,145.0121,21401.0
2023-02-06 10:00:00,150.69,150.7,150.38,150.58,10991.0,144.9448,144.9544,144.6466,144.839,10991.0
2023-02-06 10:05:00,150.57,150.67,150.51,150.6,7952.0,144.8293,144.9255,144.7716,144.8582,7952.0
2023-02-06 10:10:00,150.64,150.78,150.51,150.73,17876.0,144.8967,145.0313,144.7716,144.9832,17876.0
2023-02-06 10:15:00,150.77,150.89,150.55,150.89,14895.0,145.0217,145.1371,144.8101,145.1371,14895.0
2023-02-06 10:20:00,150.97,151.18,150.95,150.95,7050.0,145.2141,145.4161,145.1949,145.1949,7050.0
2023-02-06 10:25:00,151.0,151.2,150.99,151.12,7132.0,145.2429,145.4353,145.2333,145.3584,7132.0
2023-02-06 10:30:00,151.13,151.51,151.08,151.45,13101.0,145.368,145.7335,145.3199,145.6758,13101.0
2023-02-06 10:35:00,151.51,151.53,151.37,151.51,7486.0,145.7335,145.7527,145.5988,145.7335,7486.0
2023-02-06 10:40:00,151.5,151.6,151.41,151.42,6728.0,145.7239,145.8201,145.6373,145.6469,6728.0
2023-02-06 10:45:00,151.36,151.49,151.33,151.33,4417.0,145.5892,145.7143,145.5604,145.5604,4417.0
2023-02-06 10:50:00,151.31,151.57,151.27,151.56,6764.0,145.5411,145.7912,145.5027,145.7816,6764.0
2023-02-06 10:55:00,151.56,151.63,151.44,151.56,7933.0,145.7816,145.8489,145.6662,145.7816,7933.0
2023-02-06 11:00:00,151.56,151.76,151.56,151.74,4903.0,145.7816,145.974,145.7816,145.9547,4903.0
2023-02-06 11:05:00,151.75,151.94,151.74,151.78,7086.0,145.9643,146.1471,145.9547,145.9932,7086.0
2023-02-06 11:10:00,151.83,151.85,151.73,151.79,7176.0,146.0413,146.0605,145.9451,146.0028,7176.0
2023-02-06 11:15:00,151.75,151.81,151.7,151.8,3414.0,145.9643,146.0221,145.9163,146.0124,3414.0
2023-02-06 11:20:00,151.82,151.97,151.82,151.92,3785.0,146.0317,146.176,146.0317,146.1279,3785.0
2023-02-06 11:25:00,151.89,151.89,151.69,151.72,7492.0,146.099,146.099,145.9066,145.9355,7492.0
2023-02-06 11:30:00,151.82,151.83,151.59,151.65,5468.0,146.0317,146.0413,145.8104,145.8682,5468.0
2023-02-06 11:35:00,151.68,151.8,151.68,151.8,4513.0,145.897,146.0124,145.897,146.0124,4513.0
2023-02-06 11:40:00,151.81,151.84,151.7,151.71,4304.0,146.0221,146.0509,145.9163,145.9259,4304.0
2023-02-06 11:45:00,151.75,151.77,151.69,151.69,2370.0,145.9643,145.9836,145.9066,145.9066,2370.0
2023-02-06 11:50:00,151.68,151.74,151.6,151.6,2704.0,145.897,145.9547,145.8201,145.8201,2704.0
2023-02-06 11:55:00,151.57,151.71,151.43,151.43,3525.0,145.7912,145.9259,145.6565,145.6565,3525.0
2023-02-06 12:00:00,151.44,151.49,151.36,151.42,4096.0,145.6662,145.7143,145.5892,145.6469,4096.0
2023-02-06 12:05:00,151.45,151.55,151.45,151.45,4358.0,145.6758,145.772,145.6758,145.6758,4358.0
2023-02-06 12:10:00,151.49,151.61,151.45,151.58,4550.0,145.7143,145.8297,145.6758,145.8008,4550.0
2023-02-06 12:15:00,151.58,151.58,151.2,151.2,7166.0,145.8008,145.8008,145.4353,145.4353,7166.0
2023-02-06 12:20:00,151.22,151.42,151.22,151.42,3718.0,145.4546,145.6469,145.4546,145.6469,3718.0
2023-02-06 12:25:00,151.42,151.46,151.17,151.19,4649.0,145.6469,145.6854,145.4065,145.4257,4649.0
2023-02-06 12:30:00,151.22,151.43,151.22,151.37,5885.0,145.4546,145.6565,145.4546,145.5988,5885.0
2023-02-06 12:35:00,151.37,151.43,151.35,151.43,4571.0,145.5988,145.6565,145.5796,145.6565,4571.0
2023-02-06 12:40:00,151.47,151.55,151.41,151.42,5085.0,145.695,145.772,145.6373,145.6469,5085.0
2023-02-06 12:45:00,151.47,151.55,151.43,151.47,2885.0,145.695,145.772,145.6565,145.695,2885.0
2023-02-06 12:50:00,151.5,151.6,151.49,151.57,3605.0,145.7239,145.8201,145.7143,145.7912,3605.0
2023-02-06 12:55:00,151.56,151.66,151.56,151.62,5247.0,145.7816,145.8778,145.7816,145.8393,5247.0
2023-02-06 13:00:00,151.62,151.93,151.62,151.89,12587.0,145.8393,146.1375,145.8393,146.099,12587.0
2023-02-06 13:05:00,151.93,151.99,151.76,151.84,7473.0,146.1375,146.1952,145.974,146.0509,7473.0
2023-02-06 13:10:00,151.82,151.86,151.65,151.86,8985.0,146.0317,146.0702,145.8682,146.0702,8985.0
2023-02-06 13:15:00,151.84,151.9,151.77,151.89,12201.0,146.0509,146.1086,145.9836,146.099,12201.0
2023-02-06 13:20:00,151.87,151.98,151.85,151.96,6074.0,146.0798,146.1856,146.0605,146.1663,6074.0
2023-02-06 13:25:00,151.96,151.97,151.86,151.87,6068.0,146.1663,146.176,146.0702,146.0798,6068.0
2023-02-06 13:30:00,151.86,151.86,151.73,151.77,7215.0,146.0702,146.0702,145.9451,145.9836,7215.0
2023-02-06 13:35:00,151.75,151.89,151.71,151.72,12915.0,145.9643,146.099,145.9259,145.9355,12915.0
2023-02-06 13:40:00,151.72,151.73,151.6,151.73,15241.0,145.9355,145.9451,145.8201,145.9451,15241.0
2023-02-06 13:45:00,151.71,151.75,151.49,151.53,5809.0,145.9259,145.9643,145.7143,145.7527,5809.0
2023-02-06 13:50:00,151.53,151.67,151.53,151.63,1570.0,145.7527,145.8874,145.7527,145.8489,1570.0
2023-02-06 13:55:00,151.55,151.57,151.47,151.5,2638.0,145.772,145.7912,145.695,145.7239,2638.0
2023-02-06 14:00:00,151.49,151.59,151.44,151.58,6313.0,145.7143,145.8104,145.6662,145.8008,6313.0
2023-02-06 14:05:00,151.57,151.7,151.57,151.59,5574.0,145.7912,145.9163,145.7912,145.8104,5574.0
2023-02-06 14:10:00,151.61,151.67,151.57,151.61,3773.0,145.8297,145.8874,145.7912,145.8297,3773.0
2023-02-06 14:15:00,151.63,151.88,151.63,151.83,10079.0,145.8489,146.0894,145.8489,146.0413,10079.0
2023-02-06 14:20:00,151.85,151.86,151.72,151.72,3291.0,146.0605,146.0702,145.9355,145.9355,3291.0
2023-02-06 14:25:00,151.7,151.78,151.69,151.74,5750.0,145.9163,145.9932,145.9066,145.9547,5750.0
2023-02-06 14:30:00,151.75,151.76,151.62,151.62,4475.0,145.9643,145.974,145.8393,145.8393,4475.0
2023-02-06 14:35:00,151.64,151.75,151.61,151.66,12200.0,145.8585,145.9643,145.8297,145.8778,12200.0
2023-02-06 14:40:00,151.67,151.74,151.57,151.72,8617.0,145.8874,145.9547,145.7912,145.9355,8617.0
2023-02-06 14:45:00,151.72,151.75,151.47,151.56,6391.0,145.9355,145.9643,145.695,145.7816,6391.0
2023-02-06 14:50:00,151.56,151.65,151.48,151.65,8401.0,145.7816,145.8682,145.7046,145.8682,8401.0
2023-02-06 14:55:00,151.63,151.76,151.6,151.75,7883.0,145.8489,145.974,145.8201,145.9643,7883.0
2023-02-06 15:00:00,151.77,151.84,151.72,151.84,8349.0,145.9836,146.0509,145.9355,146.0509,8349.0
2023-02-06 15:05:00,151.83,152.21,151.78,152.19,10653.0,146.0413,146.4068,145.9932,146.3876,10653.0
2023-02-06 15:10:00,152.2,152.21,151.94,152.01,14423.0,146.3972,146.4068,146.1471,146.2144,14423.0
2023-02-06 15:15:00,152.02,152.03,151.85,151.94,9740.0,146.2241,146.2337,146.0605,146.1471,9740.0
2023-02-06 15:20:00,151.95,152.03,151.83,151.85,8500.0,146.1567,146.2337,146.0413,146.0605,8500.0
2023-02-06 15:25:00,151.88,151.91,151.68,151.7,10363.0,146.0894,146.1182,145.897,145.9163,10363.0
2023-02-06 15:30:00,151.69,151.84,151.59,151.78,10579.0,145.9066,146.0509,145.8104,145.9932,10579.0
2023-02-06 15:35:00,151.8,152.0,151.8,151.93,14258.0,146.0124,146.2048,146.0124,146.1375,14258.0
2023-02-06 15:40:00,151.9,151.98,151.83,151.94,13256.0,146.1086,146.1856,146.0413,146.1471,13256.0
2023-02-06 15:45:00,151.94,151.94,151.76,151.9,20566.0,146.1471,146.1471,145.974,146.1086,20566.0
2023-02-06 15:50:00,151.93,151.95,151.68,151.9,23803.0,146.1375,146.1567,145.897,146.1086,23803.0
2023-02-06 15:55:00,151.87,151.91,151.78,151.82,53733.0,146.0798,146.1182,145.9932,146.0317,53733.0
2023-02-07 09:30:00,151.19,151.8,151.19,151.36,42962.0,145.4257,146.0124,145.4257,145.5892,42962.0
2023-02-07 09:35:00,151.44,151.77,151.23,151.61,7567.0,145.6662,145.9836,145.4642,145.8297,7567.0
2023-02-07 09:40:00,151.61,151.61,151.37,151.42,15063.0,145.8297,145.8297,145.5988,145.6469,15063.0
2023-02-07 09:45:00,151.42,151.75,151.34,151.46,15282.0,145.6469,145.9643,145.57,145.6854,15282.0
2023-02-07 09:50:00,151.41,151.58,151.31,151.32,8847.0,145.6373,145.8008,145.5411,145.5507,8847.0
2023-02-07 09:55:00,151.36,151.41,151.25,151.36,8581.0,145.5892,145.6373,145.4834,145.5892,8581.0
2023-02-07 10:00:00,151.38,151.4,151.05,151.05,20294.0,145.6085,145.6277,145.291,145.291,20294.0
2023-02-07 10:05:00,151.05,151.05,150.45,150.51,32625.0,145.291,145.291,144.7139,144.7716,32625.0
2023-02-07 10:10:00,150.5,150.69,150.25,150.27,39186.0,144.762,144.9448,144.5215,144.5408,39186.0
2023-02-07 10:15:00,150.26,150.42,150.19,150.36,20979.0,144.5312,144.6851,144.4638,144.6273,20979.0
2023-02-07 10:20:00,150.36,150.36,149.89,149.95,37299.0,144.6273,144.6273,144.1753,144.233,37299.0
2023-02-07 10:25:00,149.95,149.99,149.65,149.74,35900.0,144.233,144.2715,143.9444,144.031,35900.0
2023-02-07 10:30:00,149.73,149.91,149.72,149.77,21810.0,144.0214,144.1945,144.0117,144.0598,21810.0
2023-02-07 10:35:00,149.78,149.89,149.57,149.88,18391.0,144.0695,144.1753,143.8675,144.1656,18391.0
2023-02-07 10:40:00,149.89,149.97,149.63,149.64,16110.0,144.1753,144.2522,143.9252,143.9348,16110.0
2023-02-07 10:45:00,149.63,149.81,149.56,149.81,23793.0,143.9252,144.0983,143.8578,144.0983,23793.0
2023-02-07 10:50:00,149.81,149.96,149.69,149.87,20329.0,144.0983,144.2426,143.9829,144.156,20329.0
2023-02-07 10:55:00,149.9,149.9,149.64,149.65,10680.0,144.1849,144.1849,143.9348,143.9444,10680.0
2023-02-07 11:00:00,149.63,149.79,149.59,149.59,15600.0,143.9252,144.0791,143.8867,143.8867,15600.0
2023-02-07 11:05:00,149.6,150.04,149.5,150.04,23325.0,143.8963,144.3195,143.8001,144.3195,23325.0
2023-02-07 11:10:00,150.01,150.24,149.99,150.17,11811.0,144.2907,144.5119,144.2715,144.4446,11811.0
2023-02-07 11:15:00,150.17,150.23,150.0,150.23,9763.0,144.4446,144.5023,144.2811,144.5023,9763.0
2023-02-07 11:20:00,150.27,150.42,150.02,150.37,12983.0,144.5408,144.6851,144.3003,144.637,12983.0
2023-02-07 11:25:00,150.38,150.43,150.28,150.33,7142.0,144.6466,144.6947,144.5504,144.5985,7142.0
2023-02-07 11:30:00,150.4,150.49,150.38,150.49,5980.0,144.6658,144.7524,144.6466,144.7524,5980.0
2023-02-07 11:35:00,150.48,150.57,150.48,150.51,4532.0,144.7428,144.8293,144.7428,144.7716,4532.0
2023-02-07 11:40:00,150.51,150.58,150.46,150.48,15981.0,144.7716,144.839,144.7235,144.7428,15981.0
2023-02-07 11:45:00,150.47,150.5,150.4,150.48,6734.0,144.7332,144.762,144.6658,144.7428,6734.0
2023-02-07 11:50:00,150.51,150.55,150.43,150.5,4352.0,144.7716,144.8101,144.6947,144.762,4352.0
2023-02-07 11:55:00,150.52,150.52,150.28,150.28,5694.0,144.7812,144.7812,144.5504,144.5504,5694.0
2023-02-07 12:00:00,150.27,150.35,150.14,150.35,12789.0,144.5408,144.6177,144.4157,144.6177,12789.0
2023-02-07 12:05:00,150.37,150.38,150.08,150.11,7408.0,144.637,144.6466,144.358,144.3869,7408.0
2023-02-07 12:10:00,150.14,150.3,150.14,150.3,5026.0,144.4157,144.5696,144.4157,144.5696,5026.0
2023-02-07 12:15:00,150.31,150.4,150.27,150.4,4232.0,144.5793,144.6658,144.5408,144.6658,4232.0
2023-02-07 12:20:00,150.41,150.45,150.29,150.39,9041.0,144.6754,144.7139,144.56,144.6562,9041.0
2023-02-07 12:25:00,150.37,150.48,150.28,150.48,4180.0,144.637,144.7428,144.5504,144.7428,4180.0
2023-02-07 12:30:00,150.47,150.5,150.3,150.35,7101.0,144.7332,144.762,144.5696,144.6177,7101.0
2023-02-07 12:35:00,150.32,150.38,150.32,150.36,2563.0,144.5889,144.6466,144.5889,144.6273,2563.0
2023-02-07 12:40:00,150.38,150.91,150.38,150.79,11054.0,144.6466,145.1564,144.6466,145.041,11054.0
2023-02-07 12:45:00,150.79,151.18,150.78,151.15,17657.0,145.041,145.4161,145.0313,145.3872,17657.0
2023-02-07 12:50:00,151.15,151.43,151.12,151.38,11576.0,145.3872,145.6565,145.3584,145.6085,11576.0
2023-02-07 12:55:00,151.45,151.52,151.21,151.29,20426.0,145.6758,145.7431,145.4449,145.5219,20426.0
2023-02-07 13:00:00,151.31,151.67,151.31,151.5,10376.0,145.5411,145.8874,145.5411,145.7239,10376.0
2023-02-07 13:05:00,151.55,151.68,151.46,151.49,7110.0,145.772,145.897,145.6854,145.7143,7110.0
2023-02-07 13:10:00,151.52,151.54,151.31,151.38,6568.0,145.7431,145.7624,145.5411,145.6085,6568.0
2023-02-07 13:15:00,151.39,151.44,151.12,151.26,7063.0,145.6181,145.6662,145.3584,145.493,7063.0
2023-02-07 13:20:00,151.25,151.26,150.9,151.02,8435.0,145.4834,145.493,145.1468,145.2622,8435.0
2023-02-07 13:25:00,151.01,151.05,150.64,150.64,6677.0,145.2526,145.291,144.8967,144.8967,6677.0
2023-02-07 13:30:00,150.53,150.53,150.13,150.15,5208.0,144.7909,144.7909,144.4061,144.4254,5208.0
2023-02-07 13:35:00,150.17,150.35,150.01,150.17,5107.0,144.4446,144.6177,144.2907,144.4446,5107.0
2023-02-07 13:40:00,150.22,150.42,150.16,150.21,17009.0,144.4927,144.6851,144.435,144.4831,17009.0
2023-02-07 13:45:00,150.19,150.19,149.95,150.06,6327.0,144.4638,144.4638,144.233,144.3388,6327.0
2023-02-07 13:50:00,150.03,150.14,150.01,150.1,4449.0,144.3099,144.4157,144.2907,144.3773,4449.0
2023-02-07 13:55:00,150.1,150.15,150.04,150.06,3763.0,144.3773,144.4254,144.3195,144.3388,3763.0
2023-02-07 14:00:00,150.14,150.35,150.08,150.31,40053.0,144.4157,144.6177,144.358,144.5793,40053.0
2023-02-07 14:05:00,150.31,150.85,150.29,150.84,9185.0,144.5793,145.0987,144.56,145.089,9185.0
2023-02-07 14:10:00,150.85,150.97,150.8,150.85,6843.0,145.0987,145.2141,145.0506,145.0987,6843.0
2023-02-07 14:15:00,150.88,150.99,150.82,150.93,5190.0,145.1275,145.2333,145.0698,145.1756,5190.0
2023-02-07 14:20:00,150.9,151.06,150.76,151.05,4907.0,145.1468,145.3007,145.0121,145.291,4907.0
2023-02-07 14:25:00,151.06,151.07,150.78,150.84,8789.0,145.3007,145.3103,145.0313,145.089,8789.0
2023-02-07 14:30:00,150.85,151.2,150.83,151.16,7845.0,145.0987,145.4353,145.0794,145.3968,7845.0
2023-02-07 14:35:00,151.15,151.16,151.03,151.11,7977.0,145.3872,145.3968,145.2718,145.3488,7977.0
2023-02-07 14:40:00,151.08,151.12,150.93,150.96,6711.0,145.3199,145.3584,145.1756,145.2045,6711.0
2023-02-07 14:45:00,150.98,151.15,150.88,150.91,10346.0,145.2237,145.3872,145.1275,145.1564,10346.0
2023-02-07 14:50:00,150.91,151.04,150.83,151.03,8236.0,145.1564,145.2814,145.0794,145.2718,8236.0
2023-02-07 14:55:00,151.06,151.18,150.99,150.99,10384.0,145.3007,145.4161,145.2333,145.2333,10384.0
2023-02-07 15:00:00,151.04,151.35,150.99,151.0,12507.0,145.2814,145.5796,145.2333,145.2429,12507.0
2023-02-07 15:05:00,151.02,151.14,150.92,150.99,8936.0,145.2622,145.3776,145.166,145.2333,8936.0
2023-02-07 15:10:00,151.01,151.09,150.94,150.97,16779.0,145.2526,145.3295,145.1852,145.2141,16779.0
2023-02-07 15:15:00,151.01,151.18,151.0,151.15,8455.0,145.2526,145.4161,145.2429,145.3872,8455.0
2023-02-07 15:20:00,151.15,151.2,151.07,151.18,10307.0,145.3872,145.4353,145.3103,145.4161,10307.0
2023-02-07 15:25:00,151.17,151.31,151.11,151.29,13005.0,145.4065,145.5411,145.3488,145.5219,13005.0
2023-02-07 15:30:00,151.28,151.29,151.14,151.14,9926.0,145.5123,145.5219,145.3776,145.3776,9926.0
2023-02-07 15:35:00,151.13,151.27,150.94,151.27,13449.0,145.368,145.5027,145.1852,145.5027,13449.0
2023-02-07 15:40:00,151.27,151.27,151.13,151.18,16907.0,145.5027,145.5027,145.368,145.4161,16907.0
2023-02-07 15:45:00,151.18,151.4,151.16,151.39,22727.0,145.4161,145.6277,145.3968,145.6181,22727.0
2023-02-07 15:50:00,151.41,151.77,151.4,151.73,39726.0,145.6373,145.9836,145.6277,145.9451,39726.0
2023-02-07 15:55:00,151.73,151.73,151.25,151.3,88366.0,145.9451,145.9451,145.4834,145.5315,88366.0
2023-02-08 09:30:00,150.95,151.2,150.6,150.75,33013.0,145.1949,145.4353,144.8582,145.0025,33013.0
2023-02-08 09:35:00,150.75,151.0,150.56,150.69,8239.0,145.0025,145.2429,144.8197,144.9448,8239.0
2023-02-08 09:40:00,150.67,151.16,150.67,150.95,10996.0,144.9255,145.3968,144.9255,145.1949,10996.0
2023-02-08 09:45:00,150.91,151.12,150.88,151.03,5886.0,145.1564,145.3584,145.1275,145.2718,5886.0
2023-02-08 09:50:00,151.07,151.54,150.94,151.5,10094.0,145.3103,145.7624,145.1852,145.7239,10094.0
2023-02-08 09:55:00,151.54,151.61,151.35,151.43,8091.0,145.7624,145.8297,145.5796,145.6565,8091.0
2023-02-08 10:00:00,151.43,151.44,151.08,151.09,4847.0,145.6565,145.6662,145.3199,145.3295,4847.0
2023-02-08 10:05:00,151.06,151.11,150.66,150.67,8944.0,145.3007,145.3488,144.9159,144.9255,8944.0
2023-02-08 10:10:00,150.65,150.97,150.62,150.97,12117.0,144.9063,145.2141,144.8774,145.2141,12117.0
2023-02-08 10:15:00,150.97,151.37,150.71,151.14,18281.0,145.2141,145.5988,144.964,145.3776,18281.0
2023-02-08 10:20:00,151.08,151.21,151.02,151.19,11316.0,145.3199,145.4449,145.2622,145.4257,11316.0
2023-02-08 10:25:00,151.22,151.48,151.21,151.45,7075.0,145.4546,145.7046,145.4449,145.6758,7075.0
2023-02-08 10:30:00,151.4,151.75,151.36,151.64,7554.0,145.6277,145.9643,145.5892,145.8585,7554.0
2023-02-08 10:35:00,151.68,151.86,151.46,151.56,8669.0,145.897,146.0702,145.6854,145.7816,8669.0
2023-02-08 10:40:00,151.57,151.73,151.51,151.61,5217.0,145.7912,145.9451,145.7335,145.8297,5217.0
2023-02-08 10:45:00,151.64,151.67,151.35,151.36,11448.0,145.8585,145.8874,145.5796,145.5892,11448.0
2023-02-08 10:50:00,151.36,151.43,151.17,151.43,6644.0,145.5892,145.6565,145.4065,145.6565,6644.0
2023-02-08 10:55:00,151.41,151.54,151.39,151.42,5479.0,145.6373,145.7624,145.6181,145.6469,5479.0
2023-02-08 11:00:00,151.42,151.63,151.39,151.52,7256.0,145.6469,145.8489,145.6181,145.7431,7256.0
2023-02-08 11:05:00,151.48,151.49,151.38,151.49,6518.0,145.7046,145.7143,145.6085,145.7143,6518.0
2023-02-08 11:10:00,151.57,151.57,151.36,151.42,3457.0,145.7912,145.7912,145.5892,145.6469,3457.0
2023-02-08 11:15:00,151.42,151.52,151.34,151.47,8360.0,145.6469,145.7431,145.57,145.695,8360.0
2023-02-08 11:20:00,151.5,151.51,151.32,151.32,2373.0,145.7239,145.7335,145.5507,145.5507,2373.0
2023-02-08 11:25:00,151.31,151.31,151.1,151.27,8554.0,145.5411,145.5411,145.3391,145.5027,8554.0
2023-02-08 11:30:00,151.26,151.26,150.91,150.93,7625.0,145.493,145.493,145.1564,145.1756,7625.0
2023-02-08 11:35:00,150.89,150.92,150.79,150.81,8079.0,145.1371,145.166,145.041,145.0602,8079.0
2023-02-08 11:40:00,150.79,150.79,150.55,150.62,7476.0,145.041,145.041,144.8101,144.8774,7476.0
2023-02-08 11:45:00,150.63,150.91,150.62,150.86,8283.0,144.8871,145.1564,144.8774,145.1083,8283.0
2023-02-08 11:50:00,150.84,151.03,150.83,151.03,10266.0,145.089,145.2718,145.0794,145.2718,10266.0
2023-02-08 11:55:00,151.04,151.33,150.98,151.28,11453.0,145.2814,145.5604,145.2237,145.5123,11453.0
2023-02-08 12:00:00,151.29,151.38,151.24,151.26,10207.0,145.5219,145.6085,145.4738,145.493,10207.0
2023-02-08 12:05:00,151.22,151.32,151.15,151.28,8043.0,145.4546,145.5507,145.3872,145.5123,8043.0
2023-02-08 12:10:00,151.28,151.28,151.12,151.13,6606.0,145.5123,145.5123,145.3584,145.368,6606.0
2023-02-08 12:15:00,151.11,151.37,151.07,151.37,6292.0,145.3488,145.5988,145.3103,145.5988,6292.0
2023-02-08 12:20:00,151.35,151.5,151.32,151.37,17716.0,145.5796,145.7239,145.5507,145.5988,17716.0
2023-02-08 12:25:00,151.35,151.47,151.35,151.47,3756.0,145.5796,145.695,145.5796,145.695,3756.0
2023-02-08 12:30:00,151.46,151.52,151.36,151.36,6076.0,145.6854,145.7431,145.5892,145.5892,6076.0
2023-02-08 12:35:00,151.34,151.35,151.23,151.23,11487.0,145.57,145.5796,145.4642,145.4642,11487.0
2023-02-08 12:40:00,151.25,151.31,151.22,151.25,5948.0,145.4834,145.5411,145.4546,145.4834,5948.0
2023-02-08 12:45:00,151.34,151.42,151.32,151.36,21051.0,145.57,145.6469,145.5507,145.5892,21051.0
2023-02-08 12:50:00,151.38,151.45,151.35,151.35,11408.0,145.6085,145.6758,145.5796,145.5796,11408.0
2023-02-08 12:55:00,151.37,151.42,151.27,151.35,5991.0,145.5988,145.6469,145.5027,145.5796,5991.0
2023-02-08 13:00:00,151.34,151.39,151.27,151.37,9802.0,145.57,145.6181,145.5027,145.5988,9802.0
2023-02-08 13:05:00,151.37,151.45,151.31,151.39,8504.0,145.5988,145.6758,145.5411,145.6181,8504.0
2023-02-08 13:10:00,151.4,151.57,151.38,151.44,13579.0,145.6277,145.7912,145.6085,145.6662,13579.0
2023-02-08 13:15:00,151.44,151.64,151.44,151.64,5924.0,145.6662,145.8585,145.6662,145.8585,5924.0
2023-02-08 13:20:00,151.63,151.73,151.58,151.7,9068.0,145.8489,145.9451,145.8008,145.9163,9068.0
2023-02-08 13:25:00,151.72,151.72,151.54,151.56,3925.0,145.9355,145.9355,145.7624,145.7816,3925.0
2023-02-08 13:30:00,151.53,151.8,151.43,151.8,25263.0,145.7527,146.0124,145.6565,146.0124,25263.0
2023-02-08 13:35:00,151.75,151.8,151.35,151.48,10646.0,145.9643,146.0124,145.5796,145.7046,10646.0
2023-02-08 13:40:00,151.44,151.44,151.39,151.43,2271.0,145.6662,145.6662,145.6181,145.6565,2271.0
2023-02-08 13:45:00,151.42,151.45,151.37,151.42,1923.0,145.6469,145.6758,145.5988,145.6469,1923.0
2023-02-08 13:50:00,151.38,151.38,151.17,151.19,8818.0,145.6085,145.6085,145.4065,145.4257,8818.0
2023-02-08 13:55:00,151.21,151.36,151.2,151.36,4545.0,145.4449,145.5892,145.4353,145.5892,4545.0
2023-02-08 14:00:00,151.37,151.39,151.24,151.26,4739.0,145.5988,145.6181,145.4738,145.493,4739.0
2023-02-08 14:05:00,151.25,151.25,150.98,151.05,8342.0,145.4834,145.4834,145.2237,145.291,8342.0
2023-02-08 14:10:00,151.07,151.27,151.07,151.21,9181.0,145.3103,145.5027,145.3103,145.4449,9181.0
2023-02-08 14:15:00,151.18,151.27,151.15,151.24,5142.0,145.4161,145.5027,145.3872,145.4738,5142.0
2023-02-08 14:20:00,151.25,151.25,151.06,151.06,8473.0,145.4834,145.4834,145.3007,145.3007,8473.0
2023-02-08 14:25:00,151.06,151.09,150.95,150.95,4248.0,145.3007,145.3295,145.1949,145.1949,4248.0
2023-02-08 14:30:00,150.94,150.98,150.81,150.9,9962.0,145.1852,145.2237,145.0602,145.1468,9962.0
2023-02-08 14:35:00,150.93,151.17,150.91,151.13,9516.0,145.1756,145.4065,145.1564,145.368,9516.0
2023-02-08 14:40:00,151.17,151.24,150.97,151.01,11203.0,145.4065,145.4738,145.2141,145.2526,11203.0
2023-02-08 14:45:00,150.97,151.03,150.9,150.99,9261.0,145.2141,145.2718,145.1468,145.2333,9261.0
2023-02-08 14:50:00,151.01,151.18,151.01,151.14,5671.0,145.2526,145.4161,145.2526,145.3776,5671.0
2023-02-08 14:55:00,151.12,151.35,151.08,151.29,14215.0,145.3584,145.5796,145.3199,145.5219,14215.0
2023-02-08 15:00:00,151.29,151.3,151.05,151.09,11325.0,145.5219,145.5315,145.291,145.3295,11325.0
2023-02-08 15:05:00,151.08,151.13,151.01,151.11,11602.0,145.3199,145.368,145.2526,145.3488,11602.0
2023-02-08 15:10:00,151.08,151.09,150.55,150.59,14786.0,145.3199,145.3295,144.8101,144.8486,14786.0
2023-02-08 15:15:00,150.58,150.77,150.55,150.55,7891.0,144.839,145.0217,144.8101,144.8101,7891.0
2023-02-08 15:20:00,150.57,150.85,150.57,150.81,6510.0,144.8293,145.0987,144.8293,145.0602,6510.0
2023-02-08 15:25:00,150.81,150.85,150.67,150.81,9621.0,145.0602,145.0987,144.9255,145.0602,9621.0
2023-02-08 15:30:00,150.84,150.94,150.64,150.65,10445.0,145.089,145.1852,144.8967,144.9063,10445.0
2023-02-08 15:35:00,150.67,150.95,150.67,150.91,11064.0,144.9255,145.1949,144.9255,145.1564,11064.0
2023-02-08 15:40:00,150.88,150.97,150.81,150.86,12827.0,145.1275,145.2141,145.0602,145.1083,12827.0
2023-02-08 15:45:00,150.86,150.87,150.61,150.66,22716.0,145.1083,145.1179,144.8678,144.9159,22716.0
2023-02-08 15:50:00,150.67,150.75,150.62,150.71,25432.0,144.9255,145.0025,144.8774,144.964,25432.0
2023-02-08 15:55:00,150.72,150.93,150.71,150.87,54583.0,144.9736,145.1756,144.964,145.1179,54583.0
2023-02-09 09:30:00,151.97,151.97,150.96,151.23,60751.0,146.176,146.176,145.2045,145.4642,60751.0
2023-02-09 09:35:00,151.2,151.75,151.02,151.7,7075.0,145.4353,145.9643,145.2622,145.9163,7075.0
2023-02-09 09:40:00,151.63,151.69,151.4,151.5,10090.0,145.8489,145.9066,145.6277,145.7239,10090.0
2023-02-09 09:45:00,151.5,151.6,151.32,151.51,9650.0,145.7239,145.8201,145.5507,145.7335,9650.0
2023-02-09 09:50:00,151.54,151.61,151.34,151.4,6498.0,145.7624,145.8297,145.57,145.6277,6498.0
2023-02-09 09:55:00,151.39,151.77,151.36,151.6,11553.0,145.6181,145.9836,145.5892,145.8201,11553.0
2023-02-09 10:00:00,151.57,151.59,151.24,151.26,15659.0,145.7912,145.8104,145.4738,145.493,15659.0
2023-02-09 10:05:00,151.3,151.46,151.3,151.38,11174.0,145.5315,145.6854,145.5315,145.6085,11174.0
2023-02-09 10:10:00,151.34,151.34,151.08,151.08,11256.0,145.57,145.57,145.3199,145.3199,11256.0
2023-02-09 10:15:00,151.08,151.2,150.96,151.19,11121.0,145.3199,145.4353,145.2045,145.4257,11121.0
2023-02-09 10:20:00,151.19,151.27,150.95,151.08,21554.0,145.4257,145.5027,145.1949,145.3199,21554.0
2023-02-09 10:25:00,151.08,151.32,150.98,151.28,18881.0,145.3199,145.5507,145.2237,145.5123,18881.0
2023-02-09 10:30:00,151.3,151.5,151.29,151.4,11031.0,145.5315,145.7239,145.5219,145.6277,11031.0
2023-02-09 10:35:00,151.39,151.39,151.16,151.22,8248.0,145.6181,145.6181,145.3968,145.4546,8248.0
2023-02-09 10:40:00,151.22,151.49,151.18,151.42,8605.0,145.4546,145.7143,145.4161,145.6469,8605.0
2023-02-09 10:45:00,151.44,151.62,151.31,151.39,9708.0,145.6662,145.8393,145.5411,145.6181,9708.0
2023-02-09 10:50:00,151.41,151.58,151.41,151.56,10924.0,145.6373,145.8008,145.6373,145.7816,10924.0
2023-02-09 10:55:00,151.62,151.82,151.61,151.68,10315.0,145.8393,146.0317,145.8297,145.897,10315.0
2023-02-09 11:00:00,151.69,151.72,151.38,151.52,16775.0,145.9066,145.9355,145.6085,145.7431,16775.0
2023-02-09 11:05:00,151.52,151.62,151.44,151.51,9446.0,145.7431,145.8393,145.6662,145.7335,9446.0
2023-02-09 11:10:00,151.49,151.6,151.37,151.38,4628.0,145.7143,145.8201,145.5988,145.6085,4628.0
2023-02-09 11:15:00,151.33,151.44,151.27,151.39,3670.0,145.5604,145.6662,145.5027,145.6181,3670.0
2023-02-09 11:20:00,151.36,151.39,151.26,151.38,7280.0,145.5892,145.6181,145.493,145.6085,7280.0
2023-02-09 11:25:00,151.4,151.49,151.26,151.43,7771.0,145.6277,145.7143,145.493,145.6565,7771.0
2023-02-09 11:30:00,151.4,151.5,151.34,151.37,7003.0,145.6277,145.7239,145.57,145.5988,7003.0
2023-02-09 11:35:00,151.38,151.44,151.3,151.41,5470.0,145.6085,145.6662,145.5315,145.6373,5470.0
2023-02-09 11:40:00,151.43,151.62,151.38,151.6,7201.0,145.6565,145.8393,145.6085,145.8201,7201.0
2023-02-09 11:45:00,151.64,151.84,151.57,151.83,14552.0,145.8585,146.0509,145.7912,146.0413,14552.0
2023-02-09 11:50:00,151.8,151.94,151.77,151.84,9231.0,146.0124,146.1471,145.9836,146.0509,9231.0
2023-02-09 11:55:00,151.82,152.13,151.79,152.07,25623.0,146.0317,146.3299,146.0028,146.2721,25623.0
2023-02-09 12:00:00,152.06,152.13,152.02,152.09,7632.0,146.2625,146.3299,146.2241,146.2914,7632.0
2023-02-09 12:05:00,152.19,152.32,152.1,152.29,5169.0,146.3876,146.5126,146.301,146.4838,5169.0
2023-02-09 12:10:00,152.28,152.43,152.23,152.33,7523.0,146.4741,146.6184,146.426,146.5222,7523.0
2023-02-09 12:15:00,152.28,152.3,152.09,152.24,5232.0,146.4741,146.4934,146.2914,146.4357,5232.0
2023-02-09 12:20:00,152.23,152.45,152.2,152.45,6725.0,146.426,146.6377,146.3972,146.6377,6725.0
2023-02-09 12:25:00,152.41,152.44,152.26,152.27,4573.0,146.5992,146.628,146.4549,146.4645,4573.0
2023-02-09 12:30:00,152.25,152.25,151.99,152.04,10403.0,146.4453,146.4453,146.1952,146.2433,10403.0
2023-02-09 12:35:00,152.06,152.09,151.93,152.03,7622.0,146.2625,146.2914,146.1375,146.2337,7622.0
2023-02-09 12:40:00,152.02,152.17,152.01,152.07,5773.0,146.2241,146.3683,146.2144,146.2721,5773.0
2023-02-09 12:45:00,152.05,152.08,151.99,152.05,7610.0,146.2529,146.2818,146.1952,146.2529,7610.0
2023-02-09 12:50:00,152.06,152.1,151.98,152.02,5611.0,146.2625,146.301,146.1856,146.2241,5611.0
2023-02-09 12:55:00,152.05,152.22,152.04,152.15,9943.0,146.2529,146.4164,146.2433,146.3491,9943.0
2023-02-09 13:00:00,152.12,152.15,151.98,152.15,10541.0,146.3202,146.3491,146.1856,146.3491,10541.0
2023-02-09 13:05:00,152.15,152.16,152.02,152.02,8330.0,146.3491,146.3587,146.2241,146.2241,8330.0
2023-02-09 13:10:00,152.01,152.07,152.0,152.03,5913.0,146.2144,146.2721,146.2048,146.2337,5913.0
2023-02-09 13:15:00,152.02,152.15,152.0,152.12,11613.0,146.2241,146.3491,146.2048,146.3202,11613.0
2023-02-09 13:20:00,152.1,152.1,152.0,152.01,10310.0,146.301,146.301,146.2048,146.2144,10310.0
2023-02-09 13:25:00,152.02,152.1,151.9,151.9,8144.0,146.2241,146.301,146.1086,146.1086,8144.0
2023-02-09 13:30:00,151.92,152.1,151.9,152.06,6595.0,146.1279,146.301,146.1086,146.2625,6595.0
2023-02-09 13:35:00,152.06,152.06,151.94,151.99,9931.0,146.2625,146.2625,146.1471,146.1952,9931.0
2023-02-09 13:40:00,152.02,152.02,151.83,151.88,10281.0,146.2241,146.2241,146.0413,146.0894,10281.0
2023-02-09 13:45:00,151.8,151.89,151.66,151.89,15121.0,146.0124,146.099,145.8778,146.099,15121.0
2023-02-09 13:50:00,151.89,151.94,151.77,151.87,25353.0,146.099,146.1471,145.9836,146.0798,25353.0
2023-02-09 13:55:00,151.88,152.01,151.81,152.01,13233.0,146.0894,146.2144,146.0221,146.2144,13233.0
2023-02-09 14:00:00,151.99,152.08,151.96,151.96,17854.0,146.1952,146.2818,146.1663,146.1663,17854.0
2023-02-09 14:05:00,151.97,152.08,151.92,152.01,31175.0,146.176,146.2818,146.1279,146.2144,31175.0
2023-02-09 14:10:00,152.01,152.01,151.9,151.99,11465.0,146.2144,146.2144,146.1086,146.1952,11465.0
2023-02-09 14:15:00,151.97,151.98,151.78,151.92,9904.0,146.176,146.1856,145.9932,146.1279,9904.0
2023-02-09 14:20:00,151.94,152.01,151.84,151.94,9951.0,146.1471,146.2144,146.0509,146.1471,9951.0
2023-02-09 14:25:00,151.93,151.99,151.88,151.98,5785.0,146.1375,146.1952,146.0894,146.1856,5785.0
2023-02-09 14:30:00,152.0,152.11,151.94,152.06,42249.0,146.2048,146.3106,146.1471,146.2625,42249.0
2023-02-09 14:35:00,152.08,152.16,152.03,152.15,4894.0,146.2818,146.3587,146.2337,146.3491,4894.0
2023-02-09 14:40:00,152.15,152.38,152.14,152.38,8155.0,146.3491,146.5703,146.3395,146.5703,8155.0
2023-02-09 14:45:00,152.41,152.41,152.29,152.34,5107.0,146.5992,146.5992,146.4838,146.5319,5107.0
2023-02-09 14:50:00,152.34,152.38,152.29,152.31,5915.0,146.5319,146.5703,146.4838,146.503,5915.0
2023-02-09 14:55:00,152.3,152.41,152.3,152.37,5109.0,146.4934,146.5992,146.4934,146.5607,5109.0
2023-02-09 15:00:00,152.38,152.4,152.28,152.34,12398.0,146.5703,146.5896,146.4741,146.5319,12398.0
2023-02-09 15:05:00,152.37,152.37,152.28,152.37,9127.0,146.5607,146.5607,146.4741,146.5607,9127.0
2023-02-09 15:10:00,152.37,152.37,152.28,152.36,12860.0,146.5607,146.5607,146.4741,146.5511,12860.0
2023-02-09 15:15:00,152.34,152.35,152.28,152.3,19195.0,146.5319,146.5415,146.4741,146.4934,19195.0
2023-02-09 15:20:00,152.3,152.33,152.26,152.31,24914.0,146.4934,146.5222,146.4549,146.503,24914.0
2023-02-09 15:25:00,152.31,152.37,152.23,152.25,32505.0,146.503,146.5607,146.426,146.4453,32505.0
2023-02-09 15:30:00,152.22,152.23,152.01,152.06,39425.0,146.4164,146.426,146.2144,146.2625,39425.0
2023-02-09 15:35:00,152.04,152.3,152.03,152.25,26116.0,146.2433,146.4934,146.2337,146.4453,26116.0
2023-02-09 15:40:00,152.23,152.54,152.17,152.53,23265.0,146.426,146.7242,146.3683,146.7146,23265.0
2023-02-09 15:45:00,152.56,152.81,152.42,152.42,46898.0,146.7435,146.9839,146.6088,146.6088,46898.0
2023-02-09 15:50:00,152.43,152.74,152.43,152.6,36053.0,146.6184,146.9166,146.6184,146.7819,36053.0
2023-02-09 15:55:00,152.58,152.58,152.18,152.29,86152.0,146.7627,146.7627,146.378,146.4838,86152.0
2023-02-10 09:30:00,152.53,153.22,152.37,153.12,43242.0,146.7146,147.3783,146.5607,147.2821,43242.0
2023-02-10 09:35:00,153.12,153.12,152.49,152.72,15079.0,147.2821,147.2821,146.6761,146.8974,15079.0
2023-02-10 09:40:00,152.69,152.74,152.32,152.64,7742.0,146.8685,146.9166,146.5126,146.8204,7742.0
2023-02-10 09:45:00,152.64,152.94,152.43,152.76,13023.0,146.8204,147.109,146.6184,146.9358,13023.0
2023-02-10 09:50:00,152.81,153.0,152.72,152.72,11081.0,146.9839,147.1667,146.8974,146.8974,11081.0
2023-02-10 09:55:00,152.71,152.78,152.49,152.68,8924.0,146.8877,146.9551,146.6761,146.8589,8924.0
2023-02-10 10:00:00,152.6,152.62,152.23,152.39,7825.0,146.7819,146.8012,146.426,146.5799,7825.0
2023-02-10 10:05:00,152.4,152.9,152.4,152.76,14002.0,146.5896,147.0705,146.5896,146.9358,14002.0
2023-02-10 10:10:00,152.81,152.88,152.31,152.34,14313.0,146.9839,147.0513,146.503,146.5319,14313.0
2023-02-10 10:15:00,152.34,152.53,152.32,152.36,16816.0,146.5319,146.7146,146.5126,146.5511,16816.0
2023-02-10 10:20:00,152.31,152.48,152.15,152.48,10720.0,146.503,146.6665,146.3491,146.6665,10720.0
2023-02-10 10:25:00,152.48,152.71,152.48,152.65,11218.0,146.6665,146.8877,146.6665,146.83,11218.0
2023-02-10 10:30:00,152.64,152.64,152.32,152.44,8500.0,146.8204,146.8204,146.5126,146.628,8500.0
2023-02-10 10:35:00,152.47,152.56,152.29,152.56,9915.0,146.6569,146.7435,146.4838,146.7435,9915.0
2023-02-10 10:40:00,152.54,152.68,152.37,152.59,32890.0,146.7242,146.8589,146.5607,146.7723,32890.0
2023-02-10 10:45:00,152.56,152.57,152.21,152.22,6862.0,146.7435,146.7531,146.4068,146.4164,6862.0
2023-02-10 10:50:00,152.21,152.56,152.21,152.5,12254.0,146.4068,146.7435,146.4068,146.6858,12254.0
2023-02-10 10:55:00,152.51,152.53,152.26,152.3,10767.0,146.6954,146.7146,146.4549,146.4934,10767.0
2023-02-10 11:00:00,152.35,152.35,152.14,152.28,15012.0,146.5415,146.5415,146.3395,146.4741,15012.0
2023-02-10 11:05:00,152.28,152.46,152.24,152.34,10422.0,146.4741,146.6473,146.4357,146.5319,10422.0
2023-02-10 11:10:00,152.37,152.37,152.05,152.23,9561.0,146.5607,146.5607,146.2529,146.426,9561.0
2023-02-10 11:15:00,152.26,152.38,152.16,152.36,11364.0,146.4549,146.5703,146.3587,146.5511,11364.0
2023-02-10 11:20:00,152.38,152.54,152.3,152.47,8300.0,146.5703,146.7242,146.4934,146.6569,8300.0
2023-02-10 11:25:00,152.44,152.46,152.31,152.4,6386.0,146.628,146.6473,146.503,146.5896,6386.0
2023-02-10 11:30:00,152.4,152.6,152.4,152.6,7168.0,146.5896,146.7819,146.5896,146.7819,7168.0
2023-02-10 11:35:00,152.62,152.75,152.62,152.62,8253.0,146.8012,146.9262,146.8012,146.8012,8253.0
2023-02-10 11:40:00,152.63,152.88,152.57,152.88,7742.0,146.8108,147.0513,146.7531,147.0513,7742.0
2023-02-10 11:45:00,152.89,152.9,152.63,152.68,7515.0,147.0609,147.0705,146.8108,146.8589,7515.0
2023-02-10 11:50:00,152.68,152.82,152.66,152.81,5310.0,146.8589,146.9936,146.8397,146.9839,5310.0
2023-02-10 11:55:00,152.83,152.99,152.79,152.97,5805.0,147.0032,147.1571,146.9647,147.1378,5805.0
2023-02-10 12:00:00,153.02,153.09,152.89,152.91,4604.0,147.1859,147.2533,147.0609,147.0801,4604.0
2023-02-10 12:05:00,152.93,153.05,152.85,152.99,4292.0,147.0994,147.2148,147.0224,147.1571,4292.0
2023-02-10 12:10:00,152.98,153.05,152.92,153.0,7389.0,147.1475,147.2148,147.0897,147.1667,7389.0
2023-02-10 12:15:00,152.98,152.98,152.83,152.83,4789.0,147.1475,147.1475,147.0032,147.0032,4789.0
2023-02-10 12:20:00,152.88,152.99,152.85,152.96,8244.0,147.0513,147.1571,147.0224,147.1282,8244.0
2023-02-10 12:25:00,152.94,153.04,152.9,152.97,4730.0,147.109,147.2052,147.0705,147.1378,4730.0
2023-02-10 12:30:00,152.97,153.21,152.96,153.16,6942.0,147.1378,147.3687,147.1282,147.3206,6942.0
2023-02-10 12:35:00,153.16,153.19,153.1,153.12,9204.0,147.3206,147.3494,147.2629,147.2821,9204.0
2023-02-10 12:40:00,153.15,153.2,152.98,152.98,3900.0,147.311,147.3591,147.1475,147.1475,3900.0
2023-02-10 12:45:00,152.96,153.07,152.94,153.05,3414.0,147.1282,147.234,147.109,147.2148,3414.0
2023-02-10 12:50:00,153.04,153.25,153.02,153.23,6590.0,147.2052,147.4072,147.1859,147.3879,6590.0
2023-02-10 12:55:00,153.26,153.36,153.26,153.27,4453.0,147.4168,147.513,147.4168,147.4264,4453.0
2023-02-10 13:00:00,153.3,153.34,153.21,153.34,4987.0,147.4553,147.4937,147.3687,147.4937,4987.0
2023-02-10 13:05:00,153.35,153.52,153.34,153.4,20323.0,147.5033,147.6669,147.4937,147.5514,20323.0
2023-02-10 13:10:00,153.37,153.37,153.15,153.23,5949.0,147.5226,147.5226,147.311,147.3879,5949.0
2023-02-10 13:15:00,153.25,153.33,153.23,153.28,7535.0,147.4072,147.4841,147.3879,147.436,7535.0
2023-02-10 13:20:00,153.3,153.5,153.26,153.5,9340.0,147.4553,147.6476,147.4168,147.6476,9340.0
2023-02-10 13:25:00,153.53,153.53,153.3,153.3,3995.0,147.6765,147.6765,147.4553,147.4553,3995.0
2023-02-10 13:30:00,153.27,153.56,153.25,153.52,5616.0,147.4264,147.7053,147.4072,147.6669,5616.0
2023-02-10 13:35:00,153.5,153.72,153.5,153.68,5125.0,147.6476,147.8592,147.6476,147.8208,5125.0
2023-02-10 13:40:00,153.69,153.7,153.58,153.62,6132.0,147.8304,147.84,147.7246,147.7631,6132.0
2023-02-10 13:45:00,153.55,153.69,153.46,153.69,7565.0,147.6957,147.8304,147.6092,147.8304,7565.0
2023-02-10 13:50:00,153.67,153.72,153.5,153.55,5260.0,147.8111,147.8592,147.6476,147.6957,5260.0
2023-02-10 13:55:00,153.53,153.6,153.51,153.58,5136.0,147.6765,147.7438,147.6572,147.7246,5136.0
2023-02-10 14:00:00,153.58,153.58,153.31,153.4,5726.0,147.7246,147.7246,147.4649,147.5514,5726.0
2023-02-10 14:05:00,153.42,153.45,153.29,153.41,6057.0,147.5707,147.5995,147.4456,147.5611,6057.0
2023-02-10 14:10:00,153.41,153.42,153.31,153.38,13195.0,147.5611,147.5707,147.4649,147.5322,13195.0
2023-02-10 14:15:00,153.38,153.5,153.36,153.37,5350.0,147.5322,147.6476,147.513,147.5226,5350.0
2023-02-10 14:20:00,153.4,153.45,153.21,153.45,8747.0,147.5514,147.5995,147.3687,147.5995,8747.0
2023-02-10 14:25:00,153.45,153.59,153.38,153.45,17277.0,147.5995,147.7342,147.5322,147.5995,17277.0
2023-02-10 14:30:00,153.46,153.71,153.43,153.71,5945.0,147.6092,147.8496,147.5803,147.8496,5945.0
2023-02-10 14:35:00,153.72,153.74,153.62,153.69,6409.0,147.8592,147.8785,147.7631,147.8304,6409.0
2023-02-10 14:40:00,153.69,153.79,153.61,153.72,6898.0,147.8304,147.9266,147.7534,147.8592,6898.0
2023-02-10 14:45:00,153.71,153.85,153.71,153.85,6778.0,147.8496,147.9843,147.8496,147.9843,6778.0
2023-02-10 14:50:00,153.84,154.06,153.73,154.06,10686.0,147.9747,148.1863,147.8689,148.1863,10686.0
2023-02-10 14:55:00,154.08,154.23,154.08,154.23,15858.0,148.2055,148.3498,148.2055,148.3498,15858.0
2023-02-10 15:00:00,154.24,154.31,154.12,154.15,22712.0,148.3594,148.4267,148.244,148.2728,22712.0
2023-02-10 15:05:00,154.16,154.25,154.08,154.22,14110.0,148.2825,148.369,148.2055,148.3402,14110.0
2023-02-10 15:10:00,154.2,154.2,153.74,153.81,17288.0,148.3209,148.3209,147.8785,147.9458,17288.0
2023-02-10 15:15:00,153.83,154.03,153.83,154.01,7742.0,147.965,148.1574,147.965,148.1382,7742.0
2023-02-10 15:20:00,154.03,154.03,153.85,153.88,9197.0,148.1574,148.1574,147.9843,148.0131,9197.0
2023-02-10 15:25:00,153.9,154.02,153.87,154.02,8656.0,148.0324,148.1478,148.0035,148.1478,8656.0
2023-02-10 15:30:00,154.04,154.18,153.94,154.18,15073.0,148.167,148.3017,148.0709,148.3017,15073.0
2023-02-10 15:35:00,154.17,154.31,154.16,154.31,14105.0,148.2921,148.4267,148.2825,148.4267,14105.0
2023-02-10 15:40:00,154.31,154.38,154.19,154.3,18534.0,148.4267,148.4941,148.3113,148.4171,18534.0
2023-02-10 15:45:00,154.28,154.39,154.24,154.31,32535.0,148.3979,148.5037,148.3594,148.4267,32535.0
2023-02-10 15:50:00,154.3,154.35,154.11,154.19,43429.0,148.4171,148.4652,148.2344,148.3113,43429.0
2023-02-10 15:55:00,154.19,154.33,154.02,154.1,66140.0,148.3113,148.446,148.1478,148.2248,66140.0
2023-02-13 09:30:00,154.52,154.91,154.07,154.56,48337.0,148.6287,149.0039,148.1959,148.6672,48337.0
2023-02-13 09:35:00,154.56,154.79,154.42,154.68,8790.0,148.6672,148.8884,148.5326,148.7826,8790.0
2023-02-13 09:40:00,154.62,154.81,154.48,154.69,11129.0,148.7249,148.9077,148.5903,148.7923,11129.0
2023-02-13 09:45:00,154.68,154.79,154.52,154.61,8163.0,148.7826,148.8884,148.6287,148.7153,8163.0
2023-02-13 09:50:00,154.58,154.75,154.46,154.7,28248.0,148.6865,148.85,148.571,148.8019,28248.0
2023-02-13 09:55:00,154.66,155.02,154.3,154.43,29030.0,148.7634,149.1097,148.4171,148.5422,29030.0
2023-02-13 10:00:00,154.42,154.45,154.08,154.09,12708.0,148.5326,148.5614,148.2055,148.2151,12708.0
2023-02-13 10:05:00,154.14,154.4,154.11,154.23,25266.0,148.2632,148.5133,148.2344,148.3498,25266.0
2023-02-13 10:10:00,154.2,154.2,153.87,154.0,34480.0,148.3209,148.3209,148.0035,148.1286,34480.0
2023-02-13 10:15:00,154.08,154.35,154.07,154.35,9415.0,148.2055,148.4652,148.1959,148.4652,9415.0
2023-02-13 10:20:00,154.36,154.36,153.86,153.88,12001.0,148.4748,148.4748,147.9939,148.0131,12001.0
2023-02-13 10:25:00,153.85,154.03,153.84,153.9,22785.0,147.9843,148.1574,147.9747,148.0324,22785.0
2023-02-13 10:30:00,153.92,153.98,153.79,153.86,12922.0,148.0516,148.1093,147.9266,147.9939,12922.0
2023-02-13 10:35:00,153.83,153.89,153.75,153.86,10229.0,147.965,148.0228,147.8881,147.9939,10229.0
2023-02-13 10:40:00,153.89,153.9,153.51,153.52,19555.0,148.0228,148.0324,147.6572,147.6669,19555.0
2023-02-13 10:45:00,153.5,153.52,153.27,153.37,53175.0,147.6476,147.6669,147.4264,147.5226,53175.0
2023-02-13 10:50:00,153.37,154.04,153.35,153.87,16504.0,147.5226,148.167,147.5033,148.0035,16504.0
2023-02-13 10:55:00,153.83,154.19,153.81,153.96,10364.0,147.965,148.3113,147.9458,148.0901,10364.0
2023-02-13 11:00:00,153.97,153.98,153.76,153.85,14610.0,148.0997,148.1093,147.8977,147.9843,14610.0
2023-02-13 11:05:00,153.81,153.96,153.81,153.89,7456.0,147.9458,148.0901,147.9458,148.0228,7456.0
2023-02-13 11:10:00,153.84,153.98,153.62,153.97,9804.0,147.9747,148.1093,147.7631,148.0997,9804.0
2023-02-13 11:15:00,153.97,154.0,153.82,153.84,13323.0,148.0997,148.1286,147.9554,147.9747,13323.0
2023-02-13 11:20:00,153.87,154.04,153.83,153.87,8472.0,148.0035,148.167,147.965,148.0035,8472.0
2023-02-13 11:25:00,153.91,153.98,153.67,153.72,18705.0,148.042,148.1093,147.8111,147.8592,18705.0
2023-02-13 11:30:00,153.72,153.83,153.54,153.55,26835.0,147.8592,147.965,147.6861,147.6957,26835.0
2023-02-13 11:35:00,153.58,153.67,153.47,153.5,11320.0,147.7246,147.8111,147.6188,147.6476,11320.0
2023-02-13 11:40:00,153.48,153.52,153.32,153.44,12830.0,147.6284,147.6669,147.4745,147.5899,12830.0
2023-02-13 11:45:00,153.47,153.66,153.44,153.51,10916.0,147.6188,147.8015,147.5899,147.6572,10916.0
2023-02-13 11:50:00,153.43,153.54,153.27,153.29,16429.0,147.5803,147.6861,147.4264,147.4456,16429.0
2023-02-13 11:55:00,153.28,153.32,153.14,153.15,16763.0,147.436,147.4745,147.3014,147.311,16763.0
2023-02-13 12:00:00,153.16,153.16,152.92,153.0,31634.0,147.3206,147.3206,147.0897,147.1667,31634.0
2023-02-13 12:05:00,152.99,153.02,152.81,152.92,11818.0,147.1571,147.1859,146.9839,147.0897,11818.0
2023-02-13 12:10:00,152.86,153.27,152.83,153.01,20098.0,147.032,147.4264,147.0032,147.1763,20098.0
2023-02-13 12:15:00,153.04,153.05,152.78,152.82,17808.0,147.2052,147.2148,146.9551,146.9936,17808.0
2023-02-13 12:20:00,152.81,153.1,152.81,153.04,15212.0,146.9839,147.2629,146.9839,147.2052,15212.0
2023-02-13 12:25:00,152.94,153.02,152.91,152.96,10350.0,147.109,147.1859,147.0801,147.1282,10350.0
2023-02-13 12:30:00,152.98,153.0,152.8,152.94,9133.0,147.1475,147.1667,146.9743,147.109,9133.0
2023-02-13 12:35:00,152.99,153.07,152.84,152.89,17635.0,147.1571,147.234,147.0128,147.0609,17635.0
2023-02-13 12:40:00,152.86,152.94,152.82,152.83,6101.0,147.032,147.109,146.9936,147.0032,6101.0
2023-02-13 12:45:00,152.85,153.01,152.85,152.97,9817.0,147.0224,147.1763,147.0224,147.1378,9817.0
2023-02-13 12:50:00,152.97,153.11,152.95,152.99,15312.0,147.1378,147.2725,147.1186,147.1571,15312.0
2023-02-13 12:55:00,152.97,153.02,152.89,152.94,5832.0,147.1378,147.1859,147.0609,147.109,5832.0
2023-02-13 13:00:00,152.97,153.18,152.96,153.08,14173.0,147.1378,147.3398,147.1282,147.2436,14173.0
2023-02-13 13:05:00,153.09,153.11,152.93,152.94,6139.0,147.2533,147.2725,147.0994,147.109,6139.0
2023-02-13 13:10:00,152.92,152.94,152.77,152.77,7491.0,147.0897,147.109,146.9455,146.9455,7491.0
2023-02-13 13:15:00,152.75,153.04,152.74,152.99,7729.0,146.9262,147.2052,146.9166,147.1571,7729.0
2023-02-13 13:20:00,152.99,153.04,152.95,152.95,6867.0,147.1571,147.2052,147.1186,147.1186,6867.0
2023-02-13 13:25:00,153.0,153.02,152.91,152.93,4803.0,147.1667,147.1859,147.0801,147.0994,4803.0
2023-02-13 13:30:00,152.94,153.11,152.93,152.98,5635.0,147.109,147.2725,147.0994,147.1475,5635.0
2023-02-13 13:35:00,152.99,153.1,152.98,153.09,6081.0,147.1571,147.2629,147.1475,147.2533,6081.0
2023-02-13 13:40:00,153.08,153.08,152.98,153.06,3766.0,147.2436,147.2436,147.1475,147.2244,3766.0
2023-02-13 13:45:00,153.04,153.22,152.99,153.16,15089.0,147.2052,147.3783,147.1571,147.3206,15089.0
2023-02-13 13:50:00,153.16,153.18,153.04,153.06,8908.0,147.3206,147.3398,147.2052,147.2244,8908.0
2023-02-13 13:55:00,153.06,153.1,153.0,153.08,5171.0,147.2244,147.2629,147.1667,147.2436,5171.0
2023-02-13 14:00:00,153.1,153.16,153.03,153.03,15767.0,147.2629,147.3206,147.1955,147.1955,15767.0
2023-02-13 14:05:00,153.03,153.04,152.86,152.86,7086.0,147.1955,147.2052,147.032,147.032,7086.0
2023-02-13 14:10:00,152.88,153.02,152.76,152.92,6625.0,147.0513,147.1859,146.9358,147.0897,6625.0
2023-02-13 14:15:00,152.93,152.98,152.89,152.9,13295.0,147.0994,147.1475,147.0609,147.0705,13295.0
2023-02-13 14:20:00,152.93,152.98,152.81,152.83,6032.0,147.0994,147.1475,146.9839,147.0032,6032.0
2023-02-13 14:25:00,152.84,152.84,152.5,152.54,8035.0,147.0128,147.0128,146.6858,146.7242,8035.0
2023-02-13 14:30:00,152.56,152.59,152.48,152.5,17852.0,146.7435,146.7723,146.6665,146.6858,17852.0
2023-02-13 14:35:00,152.5,152.6,152.38,152.53,10824.0,146.6858,146.7819,146.5703,146.7146,10824.0
2023-02-13 14:40:00,152.53,152.6,152.49,152.6,7621.0,146.7146,146.7819,146.6761,146.7819,7621.0
2023-02-13 14:45:00,152.59,152.63,152.47,152.49,9565.0,146.7723,146.8108,146.6569,146.6761,9565.0
2023-02-13 14:50:00,152.47,152.6,152.47,152.51,8667.0,146.6569,146.7819,146.6569,146.6954,8667.0
2023-02-13 14:55:00,152.51,152.54,152.36,152.47,9107.0,146.6954,146.7242,146.5511,146.6569,9107.0
2023-02-13 15:00:00,152.47,152.48,152.24,152.25,9536.0,146.6569,146.6665,146.4357,146.4453,9536.0
2023-02-13 15:05:00,152.25,152.26,152.08,152.2,8112.0,146.4453,146.4549,146.2818,146.3972,8112.0
2023-02-13 15:10:00,152.19,152.21,152.05,152.06,5717.0,146.3876,146.4068,146.2529,146.2625,5717.0
2023-02-13 15:15:00,152.04,152.12,152.01,152.07,5499.0,146.2433,146.3202,146.2144,146.2721,5499.0
2023-02-13 15:20:00,152.08,152.16,152.06,152.13,4937.0,146.2818,146.3587,146.2625,146.3299,4937.0
2023-02-13 15:25:00,152.15,152.3,152.13,152.23,10039.0,146.3491,146.4934,146.3299,146.426,10039.0
2023-02-13 15:30:00,152.27,152.34,152.17,152.23,13068.0,146.4645,146.5319,146.3683,146.426,13068.0
2023-02-13 15:35:00,152.22,152.48,152.22,152.45,8609.0,146.4164,146.6665,146.4164,146.6377,8609.0
2023-02-13 15:40:00,152.5,152.5,152.36,152.42,10981.0,146.6858,146.6858,146.5511,146.6088,10981.0
2023-02-13 15:45:00,152.42,152.47,152.38,152.43,11832.0,146.6088,146.6569,146.5703,146.6184,11832.0
2023-02-13 15:50:00,152.42,152.54,152.35,152.54,26062.0,146.6088,146.7242,146.5415,146.7242,26062.0
2023-02-13 15:55:00,152.57,152.79,152.56,152.72,62247.0,146.7531,146.9647,146.7435,146.8974,62247.0
2023-02-14 09:30:00,152.54,152.54,151.69,152.02,20978.0,146.7242,146.7242,145.9066,146.2241,20978.0
2023-02-14 09:35:00,151.95,152.16,151.82,152.04,13069.0,146.1567,146.3587,146.0317,146.2433,13069.0
2023-02-14 09:40:00,151.93,152.04,151.77,151.92,12227.0,146.1375,146.2433,145.9836,146.1279,12227.0
2023-02-14 09:45:00,151.94,152.11,151.72,151.97,9366.0,146.1471,146.3106,145.9355,146.176,9366.0
2023-02-14 09:50:00,152.01,152.2,151.86,151.86,15839.0,146.2144,146.3972,146.0702,146.0702,15839.0
2023-02-14 09:55:00,151.88,152.1,151.85,151.91,11794.0,146.0894,146.301,146.0605,146.1182,11794.0
2023-02-14 10:00:00,151.89,151.91,151.68,151.71,16820.0,146.099,146.1182,145.897,145.9259,16820.0
2023-02-14 10:05:00,151.68,151.73,151.42,151.62,14774.0,145.897,145.9451,145.6469,145.8393,14774.0
2023-02-14 10:10:00,151.6,151.81,151.55,151.78,20857.0,145.8201,146.0221,145.772,145.9932,20857.0
2023-02-14 10:15:00,151.78,152.06,151.78,151.92,10116.0,145.9932,146.2625,145.9932,146.1279,10116.0
2023-02-14 10:20:00,151.89,151.89,151.7,151.86,7408.0,146.099,146.099,145.9163,146.0702,7408.0
2023-02-14 10:25:00,151.93,152.04,151.81,151.96,12635.0,146.1375,146.2433,146.0221,146.1663,12635.0
2023-02-14 10:30:00,151.97,152.17,151.91,152.08,10033.0,146.176,146.3683,146.1182,146.2818,10033.0
2023-02-14 10:35:00,152.06,152.07,151.26,151.26,16199.0,146.2625,146.2721,145.493,145.493,16199.0
2023-02-14 10:40:00,151.25,151.39,151.17,151.36,7639.0,145.4834,145.6181,145.4065,145.5892,7639.0
2023-02-14 10:45:00,151.35,151.58,151.16,151.45,9706.0,145.5796,145.8008,145.3968,145.6758,9706.0
2023-02-14 10:50:00,151.45,151.46,151.09,151.2,6787.0,145.6758,145.6854,145.3295,145.4353,6787.0
2023-02-14 10:55:00,151.19,151.25,151.06,151.13,8177.0,145.4257,145.4834,145.3007,145.368,8177.0
2023-02-14 11:00:00,151.13,151.39,151.12,151.39,10756.0,145.368,145.6181,145.3584,145.6181,10756.0
2023-02-14 11:05:00,151.38,151.53,151.33,151.47,8617.0,145.6085,145.7527,145.5604,145.695,8617.0
2023-02-14 11:10:00,151.47,151.64,151.44,151.53,5244.0,145.695,145.8585,145.6662,145.7527,5244.0
2023-02-14 11:15:00,151.56,151.7,151.5,151.61,9333.0,145.7816,145.9163,145.7239,145.8297,9333.0
2023-02-14 11:20:00,151.59,151.63,151.46,151.57,6073.0,145.8104,145.8489,145.6854,145.7912,6073.0
2023-02-14 11:25:00,151.62,151.62,151.12,151.17,6923.0,145.8393,145.8393,145.3584,145.4065,6923.0
2023-02-14 11:30:00,151.07,151.1,150.68,150.82,20949.0,145.3103,145.3391,144.9351,145.0698,20949.0
2023-02-14 11:35:00,150.81,151.02,150.81,151.0,5433.0,145.0602,145.2622,145.0602,145.2429,5433.0
2023-02-14 11:40:00,151.02,151.08,150.84,150.99,4484.0,145.2622,145.3199,145.089,145.2333,4484.0
2023-02-14 11:45:00,151.0,151.3,151.0,151.25,8178.0,145.2429,145.5315,145.2429,145.4834,8178.0
2023-02-14 11:50:00,151.28,151.38,151.09,151.2,7979.0,145.5123,145.6085,145.3295,145.4353,7979.0
2023-02-14 11:55:00,151.17,151.2,150.98,151.2,8809.0,145.4065,145.4353,145.2237,145.4353,8809.0
2023-02-14 12:00:00,151.2,151.36,151.17,151.34,5256.0,145.4353,145.5892,145.4065,145.57,5256.0
2023-02-14 12:05:00,151.32,151.37,151.26,151.31,4550.0,145.5507,145.5988,145.493,145.5411,4550.0
2023-02-14 12:10:00,151.36,151.55,151.35,151.55,6985.0,145.5892,145.772,145.5796,145.772,6985.0
2023-02-14 12:15:00,151.54,151.54,151.45,151.51,4989.0,145.7624,145.7624,145.6758,145.7335,4989.0
2023-02-14 12:20:00,151.59,151.68,151.46,151.46,4138.0,145.8104,145.897,145.6854,145.6854,4138.0
2023-02-14 12:25:00,151.47,151.63,151.45,151.45,3065.0,145.695,145.8489,145.6758,145.6758,3065.0
2023-02-14 12:30:00,151.43,151.55,151.42,151.5,3818.0,145.6565,145.772,145.6469,145.7239,3818.0
2023-02-14 12:35:00,151.5,151.67,151.43,151.48,4049.0,145.7239,145.8874,145.6565,145.7046,4049.0
2023-02-14 12:40:00,151.44,151.48,151.39,151.44,5086.0,145.6662,145.7046,145.6181,145.6662,5086.0
2023-02-14 12:45:00,151.43,151.57,151.41,151.54,4150.0,145.6565,145.7912,145.6373,145.7624,4150.0
2023-02-14 12:50:00,151.54,151.54,151.31,151.34,3853.0,145.7624,145.7624,145.5411,145.57,3853.0
2023-02-14 12:55:00,151.35,151.48,151.34,151.41,4498.0,145.5796,145.7046,145.57,145.6373,4498.0
2023-02-14 13:00:00,151.41,151.84,151.4,151.65,11331.0,145.6373,146.0509,145.6277,145.8682,11331.0
2023-02-14 13:05:00,151.63,151.66,151.42,151.47,7885.0,145.8489,145.8778,145.6469,145.695,7885.0
2023-02-14 13:10:00,151.45,151.53,151.36,151.52,13384.0,145.6758,145.7527,145.5892,145.7431,13384.0
2023-02-14 13:15:00,151.52,151.73,151.47,151.59,10390.0,145.7431,145.9451,145.695,145.8104,10390.0
2023-02-14 13:20:00,151.56,151.62,151.4,151.51,7395.0,145.7816,145.8393,145.6277,145.7335,7395.0
2023-02-14 13:25:00,151.5,151.5,151.43,151.43,4756.0,145.7239,145.7239,145.6565,145.6565,4756.0
2023-02-14 13:30:00,151.45,151.54,151.42,151.49,4697.0,145.6758,145.7624,145.6469,145.7143,4697.0
2023-02-14 13:35:00,151.46,151.51,151.36,151.36,9137.0,145.6854,145.7335,145.5892,145.5892,9137.0
2023-02-14 13:40:00,151.37,151.37,151.19,151.19,10691.0,145.5988,145.5988,145.4257,145.4257,10691.0
2023-02-14 13:45:00,151.2,151.32,151.11,151.13,10512.0,145.4353,145.5507,145.3488,145.368,10512.0
2023-02-14 13:50:00,151.11,151.23,151.08,151.14,12450.0,145.3488,145.4642,145.3199,145.3776,12450.0
2023-02-14 13:55:00,151.17,151.28,151.15,151.24,10005.0,145.4065,145.5123,145.3872,145.4738,10005.0
2023-02-14 14:00:00,151.24,151.36,151.14,151.26,11528.0,145.4738,145.5892,145.3776,145.493,11528.0
2023-02-14 14:05:00,151.22,151.22,150.98,151.08,9601.0,145.4546,145.4546,145.2237,145.3199,9601.0
2023-02-14 14:10:00,151.11,151.24,151.11,151.2,5640.0,145.3488,145.4738,145.3488,145.4353,5640.0
2023-02-14 14:15:00,151.21,151.34,151.2,151.32,4986.0,145.4449,145.57,145.4353,145.5507,4986.0
2023-02-14 14:20:00,151.3,151.4,151.21,151.3,6731.0,145.5315,145.6277,145.4449,145.5315,6731.0
2023-02-14 14:25:00,151.31,151.44,151.31,151.44,4980.0,145.5411,145.6662,145.5411,145.6662,4980.0
2023-02-14 14:30:00,151.44,151.71,151.44,151.71,7974.0,145.6662,145.9259,145.6662,145.9259,7974.0
2023-02-14 14:35:00,151.73,151.88,151.71,151.72,12313.0,145.9451,146.0894,145.9259,145.9355,12313.0
2023-02-14 14:40:00,151.74,151.93,151.66,151.92,10007.0,145.9547,146.1375,145.8778,146.1279,10007.0
2023-02-14 14:45:00,151.92,151.97,151.85,151.89,7857.0,146.1279,146.176,146.0605,146.099,7857.0
2023-02-14 14:50:00,151.88,151.95,151.78,151.78,5956.0,146.0894,146.1567,145.9932,145.9932,5956.0
2023-02-14 14:55:00,151.77,151.85,151.71,151.71,13859.0,145.9836,146.0605,145.9259,145.9259,13859.0
2023-02-14 15:00:00,151.75,151.88,151.73,151.84,8169.0,145.9643,146.0894,145.9451,146.0509,8169.0
2023-02-14 15:05:00,151.82,151.88,151.75,151.8,6025.0,146.0317,146.0894,145.9643,146.0124,6025.0
2023-02-14 15:10:00,151.8,151.89,151.72,151.85,8164.0,146.0124,146.099,145.9355,146.0605,8164.0
2023-02-14 15:15:00,151.86,151.86,151.65,151.69,7314.0,146.0702,146.0702,145.8682,145.9066,7314.0
2023-02-14 15:20:00,151.69,151.77,151.65,151.77,6424.0,145.9066,145.9836,145.8682,145.9836,6424.0
2023-02-14 15:25:00,151.75,151.77,151.64,151.68,12209.0,145.9643,145.9836,145.8585,145.897,12209.0
2023-02-14 15:30:00,151.65,151.78,151.55,151.78,15519.0,145.8682,145.9932,145.772,145.9932,15519.0
2023-02-14 15:35:00,151.77,151.86,151.63,151.74,15210.0,145.9836,146.0702,145.8489,145.9547,15210.0
2023-02-14 15:40:00,151.73,151.86,151.7,151.8,16102.0,145.9451,146.0702,145.9163,146.0124,16102.0
2023-02-14 15:45:00,151.79,151.83,151.67,151.77,17239.0,146.0028,146.0413,145.8874,145.9836,17239.0
2023-02-14 15:50:00,151.79,151.81,151.66,151.76,27082.0,146.0028,146.0221,145.8778,145.974,27082.0
2023-02-14 15:55:00,151.78,151.81,151.29,151.34,79244.0,145.9932,146.0221,145.5219,145.57,79244.0
2023-02-15 09:30:00,150.87,151.43,150.87,151.16,26350.0,145.1179,145.6565,145.1179,145.3968,26350.0
2023-02-15 09:35:00,151.26,151.5,151.26,151.46,6683.0,145.493,145.7239,145.493,145.6854,6683.0
2023-02-15 09:40:00,151.49,151.63,151.34,151.53,7557.0,145.7143,145.8489,145.57,145.7527,7557.0
2023-02-15 09:45:00,151.51,151.75,151.41,151.54,5027.0,145.7335,145.9643,145.6373,145.7624,5027.0
2023-02-15 09:50:00,151.53,151.59,151.07,151.25,6723.0,145.7527,145.8104,145.3103,145.4834,6723.0
2023-02-15 09:55:00,151.33,151.66,151.32,151.47,9574.0,145.5604,145.8778,145.5507,145.695,9574.0
2023-02-15 10:00:00,151.47,151.88,151.38,151.74,14510.0,145.695,146.0894,145.6085,145.9547,14510.0
2023-02-15 10:05:00,151.78,151.81,151.45,151.47,12716.0,145.9932,146.0221,145.6758,145.695,12716.0
2023-02-15 10:10:00,151.36,151.36,151.03,151.36,9402.0,145.5892,145.5892,145.2718,145.5892,9402.0
2023-02-15 10:15:00,151.32,151.84,151.31,151.84,9789.0,145.5507,146.0509,145.5411,146.0509,9789.0
2023-02-15 10:20:00,151.75,151.83,151.53,151.57,6185.0,145.9643,146.0413,145.7527,145.7912,6185.0
2023-02-15 10:25:00,151.58,151.84,151.58,151.79,7591.0,145.8008,146.0509,145.8008,146.0028,7591.0
2023-02-15 10:30:00,151.81,151.95,151.75,151.81,26586.0,146.0221,146.1567,145.9643,146.0221,26586.0
2023-02-15 10:35:00,151.77,152.04,151.75,152.04,15572.0,145.9836,146.2433,145.9643,146.2433,15572.0
2023-02-15 10:40:00,152.01,152.01,151.72,151.73,15052.0,146.2144,146.2144,145.9355,145.9451,15052.0
2023-02-15 10:45:00,151.77,152.08,151.77,152.08,7883.0,145.9836,146.2818,145.9836,146.2818,7883.0
2023-02-15 10:50:00,152.06,152.09,151.88,151.88,12305.0,146.2625,146.2914,146.0894,146.0894,12305.0
2023-02-15 10:55:00,151.92,151.99,151.88,151.91,7808.0,146.1279,146.1952,146.0894,146.1182,7808.0
2023-02-15 11:00:00,151.9,152.05,151.87,152.02,9764.0,146.1086,146.2529,146.0798,146.2241,9764.0
2023-02-15 11:05:00,152.05,152.27,152.05,152.26,9913.0,146.2529,146.4645,146.2529,146.4549,9913.0
2023-02-15 11:10:00,152.24,152.34,152.21,152.29,5446.0,146.4357,146.5319,146.4068,146.4838,5446.0
2023-02-15 11:15:00,152.3,152.3,152.11,152.19,6646.0,146.4934,146.4934,146.3106,146.3876,6646.0
2023-02-15 11:20:00,152.18,152.27,152.16,152.2,8370.0,146.378,146.4645,146.3587,146.3972,8370.0
2023-02-15 11:25:00,152.22,152.36,152.19,152.33,8610.0,146.4164,146.5511,146.3876,146.5222,8610.0
2023-02-15 11:30:00,152.3,152.3,152.21,152.25,8966.0,146.4934,146.4934,146.4068,146.4453,8966.0
2023-02-15 11:35:00,152.24,152.34,152.23,152.3,9892.0,146.4357,146.5319,146.426,146.4934,9892.0
2023-02-15 11:40:00,152.31,152.46,152.24,152.24,8112.0,146.503,146.6473,146.4357,146.4357,8112.0
2023-02-15 11:45:00,152.26,152.28,152.12,152.12,7532.0,146.4549,146.4741,146.3202,146.3202,7532.0
2023-02-15 11:50:00,152.11,152.16,151.88,151.89,8376.0,146.3106,146.3587,146.0894,146.099,8376.0
2023-02-15 11:55:00,151.91,151.95,151.75,151.83,34038.0,146.1182,146.1567,145.9643,146.0413,34038.0
2023-02-15 12:00:00,151.82,151.84,151.65,151.68,9863.0,146.0317,146.0509,145.8682,145.897,9863.0
2023-02-15 12:05:00,151.69,151.73,151.46,151.48,9289.0,145.9066,145.9451,145.6854,145.7046,9289.0
2023-02-15 12:10:00,151.47,151.51,151.35,151.48,15107.0,145.695,145.7335,145.5796,145.7046,15107.0
2023-02-15 12:15:00,151.5,151.51,151.31,151.42,11722.0,145.7239,145.7335,145.5411,145.6469,11722.0
2023-02-15 12:20:00,151.42,151.57,151.32,151.53,12396.0,145.6469,145.7912,145.5507,145.7527,12396.0
2023-02-15 12:25:00,151.55,151.8,151.51,151.56,28818.0,145.772,146.0124,145.7335,145.7816,28818.0
2023-02-15 12:30:00,151.55,151.66,151.53,151.65,10643.0,145.772,145.8778,145.7527,145.8682,10643.0
2023-02-15 12:35:00,151.65,151.7,151.54,151.65,12904.0,145.8682,145.9163,145.7624,145.8682,12904.0
2023-02-15 12:40:00,151.69,151.69,151.59,151.61,5897.0,145.9066,145.9066,145.8104,145.8297,5897.0
2023-02-15 12:45:00,151.61,151.68,151.59,151.62,7509.0,145.8297,145.897,145.8104,145.8393,7509.0
2023-02-15 12:50:00,151.62,151.71,151.6,151.66,6615.0,145.8393,145.9259,145.8201,145.8778,6615.0
2023-02-15 12:55:00,151.66,151.68,151.57,151.64,9162.0,145.8778,145.897,145.7912,145.8585,9162.0
2023-02-15 13:00:00,151.63,151.72,151.62,151.62,9112.0,145.8489,145.9355,145.8393,145.8393,9112.0
2023-02-15 13:05:00,151.62,151.7,151.58,151.69,6996.0,145.8393,145.9163,145.8008,145.9066,6996.0
2023-02-15 13:10:00,151.69,151.74,151.62,151.65,9086.0,145.9066,145.9547,145.8393,145.8682,9086.0
2023-02-15 13:15:00,151.65,151.7,151.63,151.67,10162.0,145.8682,145.9163,145.8489,145.8874,10162.0
2023-02-15 13:20:00,151.68,151.75,151.65,151.75,10363.0,145.897,145.9643,145.8682,145.9643,10363.0
2023-02-15 13:25:00,151.74,151.83,151.7,151.81,10416.0,145.9547,146.0413,145.9163,146.0221,10416.0
2023-02-15 13:30:00,151.82,151.86,151.7,151.77,9790.0,146.0317,146.0702,145.9163,145.9836,9790.0
2023-02-15 13:35:00,151.77,151.82,151.72,151.75,11098.0,145.9836,146.0317,145.9355,145.9643,11098.0
2023-02-15 13:40:00,151.76,151.87,151.71,151.78,9619.0,145.974,146.0798,145.9259,145.9932,9619.0
2023-02-15 13:45:00,151.79,151.85,151.78,151.78,4236.0,146.0028,146.0605,145.9932,145.9932,4236.0
2023-02-15 13:50:00,151.8,151.84,151.72,151.81,6257.0,146.0124,146.0509,145.9355,146.0221,6257.0
2023-02-15 13:55:00,151.81,151.86,151.78,151.86,5470.0,146.0221,146.0702,145.9932,146.0702,5470.0
2023-02-15 14:00:00,151.86,151.86,151.66,151.66,5123.0,146.0702,146.0702,145.8778,145.8778,5123.0
2023-02-15 14:05:00,151.65,151.82,151.64,151.81,8495.0,145.8682,146.0317,145.8585,146.0221,8495.0
2023-02-15 14:10:00,151.8,151.9,151.78,151.89,7575.0,146.0124,146.1086,145.9932,146.099,7575.0
2023-02-15 14:15:00,151.9,151.97,151.87,151.94,12522.0,146.1086,146.176,146.0798,146.1471,12522.0
2023-02-15 14:20:00,151.95,152.01,151.91,151.99,6050.0,146.1567,146.2144,146.1182,146.1952,6050.0
2023-02-15 14:25:00,151.97,152.12,151.88,152.1,8296.0,146.176,146.3202,146.0894,146.301,8296.0
2023-02-15 14:30:00,152.1,152.17,152.01,152.06,8001.0,146.301,146.3683,146.2144,146.2625,8001.0
2023-02-15 14:35:00,152.07,152.07,151.92,152.0,7547.0,146.2721,146.2721,146.1279,146.2048,7547.0
2023-02-15 14:40:00,152.02,152.09,152.02,152.07,4711.0,146.2241,146.2914,146.2241,146.2721,4711.0
2023-02-15 14:45:00,152.06,152.06,151.86,151.86,4950.0,146.2625,146.2625,146.0702,146.0702,4950.0
2023-02-15 14:50:00,151.86,151.9,151.72,151.74,9653.0,146.0702,146.1086,145.9355,145.9547,9653.0
2023-02-15 14:55:00,151.73,151.73,151.6,151.61,8126.0,145.9451,145.9451,145.8201,145.8297,8126.0
2023-02-15 15:00:00,151.62,151.71,151.62,151.71,7095.0,145.8393,145.9259,145.8393,145.9259,7095.0
2023-02-15 15:05:00,151.71,151.78,151.68,151.78,7160.0,145.9259,145.9932,145.897,145.9932,7160.0
2023-02-15 15:10:00,151.79,151.79,151.7,151.77,8511.0,146.0028,146.0028,145.9163,145.9836,8511.0
2023-02-15 15:15:00,151.75,151.94,151.71,151.84,12960.0,145.9643,146.1471,145.9259,146.0509,12960.0
2023-02-15 15:20:00,151.84,151.87,151.78,151.78,6754.0,146.0509,146.0798,145.9932,145.9932,6754.0
2023-02-15 15:25:00,151.79,151.9,151.76,151.89,9402.0,146.0028,146.1086,145.974,146.099,9402.0
2023-02-15 15:30:00,151.89,152.0,151.88,151.89,15552.0,146.099,146.2048,146.0894,146.099,15552.0
2023-02-15 15:35:00,151.89,152.0,151.83,151.97,14392.0,146.099,146.2048,146.0413,146.176,14392.0
2023-02-15 15:40:00,151.97,151.99,151.83,151.9,15363.0,146.176,146.1952,146.0413,146.1086,15363.0
2023-02-15 15:45:00,151.89,152.14,151.85,152.14,19671.0,146.099,146.3395,146.0605,146.3395,19671.0
2023-02-15 15:50:00,152.14,152.21,151.98,152.05,27629.0,146.3395,146.4068,146.1856,146.2529,27629.0
2023-02-15 15:55:00,152.03,152.19,151.99,152.17,63035.0,146.2337,146.3876,146.1952,146.3683,63035.0
2023-02-16 09:30:00,151.61,153.74,151.61,153.47,51772.0,145.8297,147.8785,145.8297,147.6188,51772.0
2023-02-16 09:35:00,153.46,153.66,153.03,153.49,14143.0,147.6092,147.8015,147.1955,147.638,14143.0
2023-02-16 09:40:00,153.31,153.35,151.7,151.91,13710.0,147.4649,147.5033,145.9163,146.1182,13710.0
2023-02-16 09:45:00,151.73,152.1,151.2,151.2,13277.0,145.9451,146.301,145.4353,145.4353,13277.0
2023-02-16 09:50:00,151.28,151.76,151.27,151.31,16664.0,145.5123,145.974,145.5027,145.5411,16664.0
2023-02-16 09:55:00,151.36,151.56,151.03,151.43,7983.0,145.5892,145.7816,145.2718,145.6565,7983.0
2023-02-16 10:00:00,151.27,151.28,151.0,151.17,7959.0,145.5027,145.5123,145.2429,145.4065,7959.0
2023-02-16 10:05:00,151.12,151.27,150.76,150.76,8778.0,145.3584,145.5027,145.0121,145.0121,8778.0
2023-02-16 10:10:00,150.78,150.92,150.59,150.87,14353.0,145.0313,145.166,144.8486,145.1179,14353.0
2023-02-16 10:15:00,150.89,151.41,150.83,151.41,11313.0,145.1371,145.6373,145.0794,145.6373,11313.0
2023-02-16 10:20:00,151.43,151.79,151.35,151.69,44526.0,145.6565,146.0028,145.5796,145.9066,44526.0
2023-02-16 10:25:00,151.69,151.83,151.32,151.65,13607.0,145.9066,146.0413,145.5507,145.8682,13607.0
2023-02-16 10:30:00,151.62,151.62,151.42,151.52,6882.0,145.8393,145.8393,145.6469,145.7431,6882.0
2023-02-16 10:35:00,151.49,151.93,151.48,151.93,6885.0,145.7143,146.1375,145.7046,146.1375,6885.0
2023-02-16 10:40:00,152.03,152.03,151.68,151.68,9121.0,146.2337,146.2337,145.897,145.897,9121.0
2023-02-16 10:45:00,151.73,152.11,151.68,152.0,8875.0,145.9451,146.3106,145.897,146.2048,8875.0
2023-02-16 10:50:00,152.02,152.59,151.98,152.59,24955.0,146.2241,146.7723,146.1856,146.7723,24955.0
2023-02-16 10:55:00,152.51,152.57,152.42,152.55,12619.0,146.6954,146.7531,146.6088,146.7338,12619.0
2023-02-16 11:00:00,152.55,152.67,152.28,152.28,11755.0,146.7338,146.8493,146.4741,146.4741,11755.0
2023-02-16 11:05:00,152.32,152.38,152.17,152.34,14276.0,146.5126,146.5703,146.3683,146.5319,14276.0
2023-02-16 11:10:00,152.38,152.43,152.2,152.33,6616.0,146.5703,146.6184,146.3972,146.5222,6616.0
2023-02-16 11:15:00,152.3,152.3,151.99,152.02,7113.0,146.4934,146.4934,146.1952,146.2241,7113.0
2023-02-16 11:20:00,151.98,152.07,151.87,152.04,3500.0,146.1856,146.2721,146.0798,146.2433,3500.0
2023-02-16 11:25:00,152.01,152.07,151.88,152.0,3485.0,146.2144,146.2721,146.0894,146.2048,3485.0
2023-02-16 11:30:00,152.08,152.27,151.98,152.27,4201.0,146.2818,146.4645,146.1856,146.4645,4201.0
2023-02-16 11:35:00,152.24,152.29,152.14,152.29,3682.0,146.4357,146.4838,146.3395,146.4838,3682.0
2023-02-16 11:40:00,152.3,152.35,152.22,152.23,3590.0,146.4934,146.5415,146.4164,146.426,3590.0
2023-02-16 11:45:00,152.29,152.37,152.21,152.22,5128.0,146.4838,146.5607,146.4068,146.4164,5128.0
2023-02-16 11:50:00,152.22,152.23,152.07,152.15,5629.0,146.4164,146.426,146.2721,146.3491,5629.0
2023-02-16 11:55:00,152.15,152.29,152.15,152.18,4290.0,146.3491,146.4838,146.3491,146.378,4290.0
2023-02-16 12:00:00,152.19,152.25,152.13,152.13,2392.0,146.3876,146.4453,146.3299,146.3299,2392.0
2023-02-16 12:05:00,152.16,152.25,152.06,152.14,2659.0,146.3587,146.4453,146.2625,146.3395,2659.0
2023-02-16 12:10:00,152.16,152.27,152.16,152.27,4281.0,146.3587,146.4645,146.3587,146.4645,4281.0
2023-02-16 12:15:00,152.27,152.37,152.2,152.2,12768.0,146.4645,146.5607,146.3972,146.3972,12768.0
2023-02-16 12:20:00,152.21,152.48,152.21,152.48,1310.0,146.4068,146.6665,146.4068,146.6665,1310.0
2023-02-16 12:25:00,152.51,152.54,152.43,152.44,6694.0,146.6954,146.7242,146.6184,146.628,6694.0
2023-02-16 12:30:00,152.44,152.62,152.43,152.62,3515.0,146.628,146.8012,146.6184,146.8012,3515.0
2023-02-16 12:35:00,152.61,152.68,152.53,152.59,3851.0,146.7916,146.8589,146.7146,146.7723,3851.0
2023-02-16 12:40:00,152.58,152.9,152.58,152.9,5269.0,146.7627,147.0705,146.7627,147.0705,5269.0
2023-02-16 12:45:00,152.91,152.93,152.81,152.82,4447.0,147.0801,147.0994,146.9839,146.9936,4447.0
2023-02-16 12:50:00,152.81,152.93,152.79,152.83,4394.0,146.9839,147.0994,146.9647,147.0032,4394.0
2023-02-16 12:55:00,152.83,153.03,152.83,152.92,8980.0,147.0032,147.1955,147.0032,147.0897,8980.0
2023-02-16 13:00:00,152.94,153.11,152.94,153.07,12169.0,147.109,147.2725,147.109,147.234,12169.0
2023-02-16 13:05:00,153.08,153.1,153.01,153.06,2529.0,147.2436,147.2629,147.1763,147.2244,2529.0
2023-02-16 13:10:00,153.07,153.18,152.98,153.16,7886.0,147.234,147.3398,147.1475,147.3206,7886.0
2023-02-16 13:15:00,153.18,153.25,153.14,153.21,6386.0,147.3398,147.4072,147.3014,147.3687,6386.0
2023-02-16 13:20:00,153.23,153.23,152.97,153.05,5828.0,147.3879,147.3879,147.1378,147.2148,5828.0
2023-02-16 13:25:00,153.04,153.04,152.9,152.93,12677.0,147.2052,147.2052,147.0705,147.0994,12677.0
2023-02-16 13:30:00,152.93,153.01,152.88,153.01,4443.0,147.0994,147.1763,147.0513,147.1763,4443.0
2023-02-16 13:35:00,153.04,153.15,153.04,153.04,1917.0,147.2052,147.311,147.2052,147.2052,1917.0
2023-02-16 13:40:00,153.05,153.09,153.04,153.06,3315.0,147.2148,147.2533,147.2052,147.2244,3315.0
2023-02-16 13:45:00,153.07,153.13,152.94,153.12,5696.0,147.234,147.2917,147.109,147.2821,5696.0
2023-02-16 13:50:00,153.1,153.11,152.92,153.03,3720.0,147.2629,147.2725,147.0897,147.1955,3720.0
2023-02-16 13:55:00,152.99,152.99,152.93,152.98,4151.0,147.1571,147.1571,147.0994,147.1475,4151.0
2023-02-16 14:00:00,152.98,153.2,152.98,153.19,10196.0,147.1475,147.3591,147.1475,147.3494,10196.0
2023-02-16 14:05:00,153.19,153.2,152.9,152.9,9292.0,147.3494,147.3591,147.0705,147.0705,9292.0
2023-02-16 14:10:00,152.9,152.98,152.9,152.97,2950.0,147.0705,147.1475,147.0705,147.1378,2950.0
2023-02-16 14:15:00,152.96,153.07,152.96,153.06,2789.0,147.1282,147.234,147.1282,147.2244,2789.0
2023-02-16 14:20:00,153.06,153.1,152.92,153.1,5739.0,147.2244,147.2629,147.0897,147.2629,5739.0
2023-02-16 14:25:00,153.14,153.2,153.03,153.03,11840.0,147.3014,147.3591,147.1955,147.1955,11840.0
2023-02-16 14:30:00,153.04,153.04,152.92,152.96,16556.0,147.2052,147.2052,147.0897,147.1282,16556.0
2023-02-16 14:35:00,152.95,153.07,152.94,153.04,6388.0,147.1186,147.234,147.109,147.2052,6388.0
2023-02-16 14:40:00,153.03,153.11,152.93,153.09,12229.0,147.1955,147.2725,147.0994,147.2533,12229.0
2023-02-16 14:45:00,153.11,153.14,153.0,153.01,6403.0,147.2725,147.3014,147.1667,147.1763,6403.0
2023-02-16 14:50:00,153.0,153.05,152.96,153.05,5729.0,147.1667,147.2148,147.1282,147.2148,5729.0
2023-02-16 14:55:00,153.08,153.12,153.0,153.01,5137.0,147.2436,147.2821,147.1667,147.1763,5137.0
2023-02-16 15:00:00,153.04,153.04,152.72,152.73,25946.0,147.2052,147.2052,146.8974,146.907,25946.0
2023-02-16 15:05:00,152.75,152.82,152.57,152.66,10797.0,146.9262,146.9936,146.7531,146.8397,10797.0
2023-02-16 15:10:00,152.69,152.77,152.67,152.74,4432.0,146.8685,146.9455,146.8493,146.9166,4432.0
2023-02-16 15:15:00,152.69,152.69,152.48,152.67,6804.0,146.8685,146.8685,146.6665,146.8493,6804.0
2023-02-16 15:20:00,152.69,152.77,152.57,152.71,5888.0,146.8685,146.9455,146.7531,146.8877,5888.0
2023-02-16 15:25:00,152.69,152.81,152.69,152.78,8116.0,146.8685,146.9839,146.8685,146.9551,8116.0
2023-02-16 15:30:00,152.78,152.82,152.58,152.66,12255.0,146.9551,146.9936,146.7627,146.8397,12255.0
2023-02-16 15:35:00,152.69,152.8,152.64,152.68,11488.0,146.8685,146.9743,146.8204,146.8589,11488.0
2023-02-16 15:40:00,152.65,152.76,152.52,152.66,31889.0,146.83,146.9358,146.705,146.8397,31889.0
2023-02-16 15:45:00,152.66,152.67,152.43,152.52,19754.0,146.8397,146.8493,146.6184,146.705,19754.0
2023-02-16 15:50:00,152.54,152.61,152.31,152.44,38203.0,146.7242,146.7916,146.503,146.628,38203.0
2023-02-16 15:55:00,152.46,152.48,152.16,152.28,70207.0,146.6473,146.6665,146.3587,146.4741,70207.0
2023-02-17 09:30:00,152.51,153.55,152.31,153.43,66336.0,146.6954,147.6957,146.503,147.5803,66336.0
2023-02-17 09:35:00,153.5,153.5,152.99,153.03,11881.0,147.6476,147.6476,147.1571,147.1955,11881.0
2023-02-17 09:40:00,153.04,153.39,152.97,153.12,12614.0,147.2052,147.5418,147.1378,147.2821,12614.0
2023-02-17 09:45:00,153.15,153.5,153.14,153.23,8381.0,147.311,147.6476,147.3014,147.3879,8381.0
2023-02-17 09:50:00,153.21,153.21,152.74,152.74,10815.0,147.3687,147.3687,146.9166,146.9166,10815.0
2023-02-17 09:55:00,152.66,152.72,152.08,152.09,8819.0,146.8397,146.8974,146.2818,146.2914,8819.0
2023-02-17 10:00:00,152.15,152.61,152.09,152.44,14685.0,146.3491,146.7916,146.2914,146.628,14685.0
2023-02-17 10:05:00,152.46,152.87,152.46,152.81,6405.0,146.6473,147.0416,146.6473,146.9839,6405.0
2023-02-17 10:10:00,152.76,152.88,152.49,152.56,9133.0,146.9358,147.0513,146.6761,146.7435,9133.0
2023-02-17 10:15:00,152.72,152.94,152.57,152.75,9419.0,146.8974,147.109,146.7531,146.9262,9419.0
2023-02-17 10:20:00,152.75,153.0,152.74,152.93,8153.0,146.9262,147.1667,146.9166,147.0994,8153.0
2023-02-17 10:25:00,153.0,153.23,153.0,153.07,5960.0,147.1667,147.3879,147.1667,147.234,5960.0
2023-02-17 10:30:00,153.16,153.5,153.16,153.49,10270.0,147.3206,147.6476,147.3206,147.638,10270.0
2023-02-17 10:35:00,153.46,153.47,153.17,153.33,5910.0,147.6092,147.6188,147.3302,147.4841,5910.0
2023-02-17 10:40:00,153.24,153.27,152.86,152.99,6716.0,147.3975,147.4264,147.032,147.1571,6716.0
2023-02-17 10:45:00,153.02,153.19,152.93,153.03,8243.0,147.1859,147.3494,147.0994,147.1955,8243.0
2023-02-17 10:50:00,153.07,153.15,152.85,152.9,7960.0,147.234,147.311,147.0224,147.0705,7960.0
2023-02-17 10:55:00,152.85,153.13,152.85,153.13,10902.0,147.0224,147.2917,147.0224,147.2917,10902.0
2023-02-17 11:00:00,153.1,153.25,153.08,153.12,8269.0,147.2629,147.4072,147.2436,147.2821,8269.0
2023-02-17 11:05:00,153.16,153.26,153.14,153.14,5954.0,147.3206,147.4168,147.3014,147.3014,5954.0
2023-02-17 11:10:00,153.15,153.28,153.12,153.25,7114.0,147.311,147.436,147.2821,147.4072,7114.0
2023-02-17 11:15:00,153.2,153.46,153.19,153.44,8182.0,147.3591,147.6092,147.3494,147.5899,8182.0
2023-02-17 11:20:00,153.44,153.46,153.32,153.35,6818.0,147.5899,147.6092,147.4745,147.5033,6818.0
2023-02-17 11:25:00,153.36,153.44,153.31,153.42,7865.0,147.513,147.5899,147.4649,147.5707,7865.0
2023-02-17 11:30:00,153.42,153.55,153.32,153.53,17286.0,147.5707,147.6957,147.4745,147.6765,17286.0
2023-02-17 11:35:00,153.58,153.9,153.58,153.72,7281.0,147.7246,148.0324,147.7246,147.8592,7281.0
2023-02-17 11:40:00,153.77,153.9,153.76,153.79,7356.0,147.9073,148.0324,147.8977,147.9266,7356.0
2023-02-17 11:45:00,153.76,153.87,153.53,153.54,9986.0,147.8977,148.0035,147.6765,147.6861,9986.0
2023-02-17 11:50:00,153.58,153.58,153.39,153.5,4262.0,147.7246,147.7246,147.5418,147.6476,4262.0
2023-02-17 11:55:00,153.51,153.54,153.43,153.51,3626.0,147.6572,147.6861,147.5803,147.6572,3626.0
2023-02-17 12:00:00,153.54,153.65,153.51,153.59,8796.0,147.6861,147.7919,147.6572,147.7342,8796.0
2023-02-17 12:05:00,153.61,153.72,153.5,153.71,7271.0,147.7534,147.8592,147.6476,147.8496,7271.0
2023-02-17 12:10:00,153.74,153.94,153.74,153.92,7297.0,147.8785,148.0709,147.8785,148.0516,7297.0
2023-02-17 12:15:00,153.93,153.94,153.78,153.8,4234.0,148.0612,148.0709,147.917,147.9362,4234.0
2023-02-17 12:20:00,153.73,153.76,153.66,153.75,3556.0,147.8689,147.8977,147.8015,147.8881,3556.0
2023-02-17 12:25:00,153.77,153.79,153.72,153.79,2710.0,147.9073,147.9266,147.8592,147.9266,2710.0
2023-02-17 12:30:00,153.76,154.03,153.7,153.97,8446.0,147.8977,148.1574,147.84,148.0997,8446.0
2023-02-17 12:35:00,154.0,154.01,153.85,154.0,4911.0,148.1286,148.1382,147.9843,148.1286,4911.0
2023-02-17 12:40:00,153.98,154.06,153.92,153.98,7202.0,148.1093,148.1863,148.0516,148.1093,7202.0
2023-02-17 12:45:00,153.97,153.98,153.78,153.82,6280.0,148.0997,148.1093,147.917,147.9554,6280.0
2023-02-17 12:50:00,153.81,153.81,153.65,153.7,4665.0,147.9458,147.9458,147.7919,147.84,4665.0
2023-02-17 12:55:00,153.74,153.89,153.74,153.88,5979.0,147.8785,148.0228,147.8785,148.0131,5979.0
2023-02-17 13:00:00,153.85,154.03,153.85,153.99,7940.0,147.9843,148.1574,147.9843,148.1189,7940.0
2023-02-17 13:05:00,154.0,154.09,153.96,154.06,13259.0,148.1286,148.2151,148.0901,148.1863,13259.0
2023-02-17 13:10:00,154.04,154.12,153.92,153.98,7354.0,148.167,148.244,148.0516,148.1093,7354.0
2023-02-17 13:15:00,154.03,154.16,154.03,154.13,11222.0,148.1574,148.2825,148.1574,148.2536,11222.0
2023-02-17 13:20:00,154.12,154.19,154.1,154.16,10230.0,148.244,148.3113,148.2248,148.2825,10230.0
2023-02-17 13:25:00,154.17,154.3,154.12,154.3,5579.0,148.2921,148.4171,148.244,148.4171,5579.0
2023-02-17 13:30:00,154.27,154.35,154.23,154.35,6484.0,148.3883,148.4652,148.3498,148.4652,6484.0
2023-02-17 13:35:00,154.31,154.5,154.31,154.44,8116.0,148.4267,148.6095,148.4267,148.5518,8116.0
2023-02-17 13:40:00,154.43,154.46,154.25,154.31,10980.0,148.5422,148.571,148.369,148.4267,10980.0
2023-02-17 13:45:00,154.31,154.46,154.28,154.37,4597.0,148.4267,148.571,148.3979,148.4845,4597.0
2023-02-17 13:50:00,154.35,154.47,154.32,154.37,19086.0,148.4652,148.5806,148.4364,148.4845,19086.0
2023-02-17 13:55:00,154.37,154.5,154.26,154.5,11411.0,148.4845,148.6095,148.3787,148.6095,11411.0
2023-02-17 14:00:00,154.51,154.7,154.49,154.7,5135.0,148.6191,148.8019,148.5999,148.8019,5135.0
2023-02-17 14:05:00,154.7,154.9,154.68,154.79,10064.0,148.8019,148.9943,148.7826,148.8884,10064.0
2023-02-17 14:10:00,154.78,154.82,154.62,154.75,18187.0,148.8788,148.9173,148.7249,148.85,18187.0
2023-02-17 14:15:00,154.78,154.8,154.62,154.73,26397.0,148.8788,148.8981,148.7249,148.8307,26397.0
2023-02-17 14:20:00,154.72,155.04,154.72,155.0,18460.0,148.8211,149.1289,148.8211,149.0904,18460.0
2023-02-17 14:25:00,154.98,155.0,154.88,154.89,13071.0,149.0712,149.0904,148.975,148.9846,13071.0
2023-02-17 14:30:00,154.92,154.99,154.91,154.92,6276.0,149.0135,149.0808,149.0039,149.0135,6276.0
2023-02-17 14:35:00,154.9,155.0,154.88,154.93,8906.0,148.9943,149.0904,148.975,149.0231,8906.0
2023-02-17 14:40:00,154.93,154.93,154.54,154.54,4659.0,149.0231,149.0231,148.648,148.648,4659.0
2023-02-17 14:45:00,154.55,154.69,154.51,154.68,5343.0,148.6576,148.7923,148.6191,148.7826,5343.0
2023-02-17 14:50:00,154.71,154.85,154.71,154.79,5722.0,148.8115,148.9462,148.8115,148.8884,5722.0
2023-02-17 14:55:00,154.77,154.86,154.73,154.78,5500.0,148.8692,148.9558,148.8307,148.8788,5500.0
2023-02-17 15:00:00,154.78,154.97,154.72,154.89,12158.0,148.8788,149.0616,148.8211,148.9846,12158.0
2023-02-17 15:05:00,154.92,155.0,154.87,155.0,7033.0,149.0135,149.0904,148.9654,149.0904,7033.0
2023-02-17 15:10:00,155.0,155.01,154.86,154.86,10639.0,149.0904,149.1001,148.9558,148.9558,10639.0
2023-02-17 15:15:00,154.93,154.99,154.78,154.8,9557.0,149.0231,149.0808,148.8788,148.8981,9557.0
2023-02-17 15:20:00,154.81,155.01,154.78,154.96,11307.0,148.9077,149.1001,148.8788,149.052,11307.0
2023-02-17 15:25:00,154.96,155.01,154.91,154.96,15908.0,149.052,149.1001,149.0039,149.052,15908.0
2023-02-17 15:30:00,154.97,155.08,154.94,155.05,25067.0,149.0616,149.1674,149.0327,149.1385,25067.0
2023-02-17 15:35:00,155.05,155.15,154.94,155.02,20541.0,149.1385,149.2347,149.0327,149.1097,20541.0
2023-02-17 15:40:00,155.02,155.05,154.91,154.97,30583.0,149.1097,149.1385,149.0039,149.0616,30583.0
2023-02-17 15:45:00,154.97,155.05,154.91,155.0,46495.0,149.0616,149.1385,149.0039,149.0904,46495.0
2023-02-17 15:50:00,154.99,155.17,154.93,154.97,46412.0,149.0808,149.254,149.0231,149.0616,46412.0
2023-02-17 15:55:00,154.97,155.12,154.84,154.92,108109.0,149.0616,149.2059,148.9365,149.0135,108109.0
2023-02-21 09:30:00,154.69,155.49,154.1,154.25,48825.0,148.7923,149.5618,148.2248,148.369,48825.0
2023-02-21 09:35:00,154.27,154.27,153.87,154.02,11266.0,148.3883,148.3883,148.0035,148.1478,11266.0
2023-02-21 09:40:00,153.91,153.98,153.44,153.44,11849.0,148.042,148.1093,147.5899,147.5899,11849.0
2023-02-21 09:45:00,153.21,153.67,153.06,153.54,29081.0,147.3687,147.8111,147.2244,147.6861,29081.0
2023-02-21 09:50:00,153.61,153.96,153.47,153.71,22444.0,147.7534,148.0901,147.6188,147.8496,22444.0
2023-02-21 09:55:00,153.6,153.82,153.37,153.52,12310.0,147.7438,147.9554,147.5226,147.6669,12310.0
2023-02-21 10:00:00,153.44,153.44,153.12,153.37,12076.0,147.5899,147.5899,147.2821,147.5226,12076.0
2023-02-21 10:05:00,153.31,153.37,152.99,153.02,26185.0,147.4649,147.5226,147.1571,147.1859,26185.0
2023-02-21 10:10:00,153.08,153.22,152.92,152.97,13287.0,147.2436,147.3783,147.0897,147.1378,13287.0
2023-02-21 10:15:00,152.97,153.22,152.93,153.09,14256.0,147.1378,147.3783,147.0994,147.2533,14256.0
2023-02-21 10:20:00,153.08,153.1,152.99,153.02,6587.0,147.2436,147.2629,147.1571,147.1859,6587.0
2023-02-21 10:25:00,153.04,153.09,152.93,153.02,14687.0,147.2052,147.2533,147.0994,147.1859,14687.0
2023-02-21 10:30:00,153.0,153.0,152.65,152.66,10048.0,147.1667,147.1667,146.83,146.8397,10048.0
2023-02-21 10:35:00,152.69,152.74,152.5,152.58,7894.0,146.8685,146.9166,146.6858,146.7627,7894.0
2023-02-21 10:40:00,152.54,152.72,152.5,152.6,11910.0,146.7242,146.8974,146.6858,146.7819,11910.0
2023-02-21 10:45:00,152.56,152.73,152.51,152.72,5701.0,146.7435,146.907,146.6954,146.8974,5701.0
2023-02-21 10:50:00,152.7,152.76,152.64,152.7,4572.0,146.8781,146.9358,146.8204,146.8781,4572.0
2023-02-21 10:55:00,152.76,152.78,152.5,152.7,6233.0,146.9358,146.9551,146.6858,146.8781,6233.0
2023-02-21 11:00:00,152.66,152.66,152.52,152.55,4596.0,146.8397,146.8397,146.705,146.7338,4596.0
2023-02-21 11:05:00,152.5,152.85,152.49,152.85,7594.0,146.6858,147.0224,146.6761,147.0224,7594.0
2023-02-21 11:10:00,152.86,153.0,152.81,153.0,6041.0,147.032,147.1667,146.9839,147.1667,6041.0
2023-02-21 11:15:00,153.01,153.01,152.81,152.83,7497.0,147.1763,147.1763,146.9839,147.0032,7497.0
2023-02-21 11:20:00,152.83,152.92,152.78,152.79,10464.0,147.0032,147.0897,146.9551,146.9647,10464.0
2023-02-21 11:25:00,152.83,152.99,152.83,152.91,13239.0,147.0032,147.1571,147.0032,147.0801,13239.0
2023-02-21 11:30:00,152.87,152.95,152.69,152.9,6991.0,147.0416,147.1186,146.8685,147.0705,6991.0
2023-02-21 11:35:00,152.89,153.07,152.89,152.92,6031.0,147.0609,147.234,147.0609,147.0897,6031.0
2023-02-21 11:40:00,152.88,152.91,152.73,152.86,5811.0,147.0513,147.0801,146.907,147.032,5811.0
2023-02-21 11:45:00,152.88,152.94,152.81,152.89,8556.0,147.0513,147.109,146.9839,147.0609,8556.0
2023-02-21 11:50:00,152.9,152.91,152.56,152.56,6160.0,147.0705,147.0801,146.7435,146.7435,6160.0
2023-02-21 11:55:00,152.55,152.74,152.5,152.72,9489.0,146.7338,146.9166,146.6858,146.8974,9489.0
2023-02-21 12:00:00,152.68,152.8,152.68,152.76,4657.0,146.8589,146.9743,146.8589,146.9358,4657.0
2023-02-21 12:05:00,152.74,152.8,152.67,152.73,3454.0,146.9166,146.9743,146.8493,146.907,3454.0
2023-02-21 12:10:00,152.69,152.69,152.5,152.53,6704.0,146.8685,146.8685,146.6858,146.7146,6704.0
2023-02-21 12:15:00,152.49,152.56,152.48,152.53,6324.0,146.6761,146.7435,146.6665,146.7146,6324.0
2023-02-21 12:20:00,152.55,152.61,152.49,152.61,8377.0,146.7338,146.7916,146.6761,146.7916,8377.0
2023-02-21 12:25:00,152.63,152.63,152.48,152.54,6673.0,146.8108,146.8108,146.6665,146.7242,6673.0
2023-02-21 12:30:00,152.53,152.6,152.48,152.56,8255.0,146.7146,146.7819,146.6665,146.7435,8255.0
2023-02-21 12:35:00,152.57,152.63,152.46,152.54,8484.0,146.7531,146.8108,146.6473,146.7242,8484.0
2023-02-21 12:40:00,152.54,152.7,152.5,152.7,4518.0,146.7242,146.8781,146.6858,146.8781,4518.0
2023-02-21 12:45:00,152.68,152.72,152.58,152.7,3521.0,146.8589,146.8974,146.7627,146.8781,3521.0
2023-02-21 12:50:00,152.73,152.82,152.7,152.78,3732.0,146.907,146.9936,146.8781,146.9551,3732.0
2023-02-21 12:55:00,152.8,152.83,152.64,152.75,4520.0,146.9743,147.0032,146.8204,146.9262,4520.0
2023-02-21 13:00:00,152.77,152.82,152.74,152.8,3696.0,146.9455,146.9936,146.9166,146.9743,3696.0
2023-02-21 13:05:00,152.82,152.9,152.81,152.86,4506.0,146.9936,147.0705,146.9839,147.032,4506.0
2023-02-21 13:10:00,152.86,152.86,152.7,152.77,4669.0,147.032,147.032,146.8781,146.9455,4669.0
2023-02-21 13:15:00,152.8,152.82,152.7,152.75,4162.0,146.9743,146.9936,146.8781,146.9262,4162.0
2023-02-21 13:20:00,152.73,152.76,152.65,152.65,4856.0,146.907,146.9358,146.83,146.83,4856.0
2023-02-21 13:25:00,152.62,152.65,152.49,152.55,8699.0,146.8012,146.83,146.6761,146.7338,8699.0
2023-02-21 13:30:00,152.56,152.56,152.48,152.51,13260.0,146.7435,146.7435,146.6665,146.6954,13260.0
2023-02-21 13:35:00,152.52,152.54,152.41,152.41,10097.0,146.705,146.7242,146.5992,146.5992,10097.0
2023-02-21 13:40:00,152.36,152.51,152.35,152.44,9656.0,146.5511,146.6954,146.5415,146.628,9656.0
2023-02-21 13:45:00,152.47,152.51,152.38,152.39,4095.0,146.6569,146.6954,146.5703,146.5799,4095.0
2023-02-21 13:50:00,152.36,152.37,152.17,152.19,4370.0,146.5511,146.5607,146.3683,146.3876,4370.0
2023-02-21 13:55:00,152.23,152.24,152.18,152.18,4989.0,146.426,146.4357,146.378,146.378,4989.0
2023-02-21 14:00:00,152.19,152.25,152.14,152.2,9827.0,146.3876,146.4453,146.3395,146.3972,9827.0
2023-02-21 14:05:00,152.16,152.36,152.14,152.36,7811.0,146.3587,146.5511,146.3395,146.5511,7811.0
2023-02-21 14:10:00,152.37,152.49,152.28,152.33,16932.0,146.5607,146.6761,146.4741,146.5222,16932.0
2023-02-21 14:15:00,152.3,152.32,152.19,152.25,5958.0,146.4934,146.5126,146.3876,146.4453,5958.0
2023-02-21 14:20:00,152.19,152.29,152.15,152.17,5362.0,146.3876,146.4838,146.3491,146.3683,5362.0
2023-02-21 14:25:00,152.13,152.35,152.12,152.34,6055.0,146.3299,146.5415,146.3202,146.5319,6055.0
2023-02-21 14:30:00,152.33,152.34,152.21,152.23,6637.0,146.5222,146.5319,146.4068,146.426,6637.0
2023-02-21 14:35:00,152.23,152.26,152.16,152.25,6926.0,146.426,146.4549,146.3587,146.4453,6926.0
2023-02-21 14:40:00,152.23,152.38,152.18,152.33,8307.0,146.426,146.5703,146.378,146.5222,8307.0
2023-02-21 14:45:00,152.4,152.5,152.39,152.43,5794.0,146.5896,146.6858,146.5799,146.6184,5794.0
2023-02-21 14:50:00,152.39,152.43,152.35,152.4,5795.0,146.5799,146.6184,146.5415,146.5896,5795.0
2023-02-21 14:55:00,152.38,152.46,152.25,152.46,7820.0,146.5703,146.6473,146.4453,146.6473,7820.0
2023-02-21 15:00:00,152.48,152.62,152.48,152.6,8815.0,146.6665,146.8012,146.6665,146.7819,8815.0
2023-02-21 15:05:00,152.56,152.57,152.5,152.55,4491.0,146.7435,146.7531,146.6858,146.7338,4491.0
2023-02-21 15:10:00,152.56,152.57,152.47,152.48,5649.0,146.7435,146.7531,146.6569,146.6665,5649.0
2023-02-21 15:15:00,152.55,152.66,152.53,152.64,5498.0,146.7338,146.8397,146.7146,146.8204,5498.0
2023-02-21 15:20:00,152.61,152.75,152.57,152.66,7192.0,146.7916,146.9262,146.7531,146.8397,7192.0
2023-02-21 15:25:00,152.68,152.74,152.61,152.72,12695.0,146.8589,146.9166,146.7916,146.8974,12695.0
2023-02-21 15:30:00,152.76,152.81,152.73,152.81,8241.0,146.9358,146.9839,146.907,146.9839,8241.0
2023-02-21 15:35:00,152.78,152.78,152.65,152.72,7746.0,146.9551,146.9551,146.83,146.8974,7746.0
2023-02-21 15:40:00,152.73,152.83,152.72,152.82,11764.0,146.907,147.0032,146.8974,146.9936,11764.0
2023-02-21 15:45:00,152.83,152.85,152.72,152.76,15999.0,147.0032,147.0224,146.8974,146.9358,15999.0
2023-02-21 15:50:00,152.75,152.77,152.43,152.54,34875.0,146.9262,146.9455,146.6184,146.7242,34875.0
2023-02-21 15:55:00,152.53,152.55,152.41,152.54,57509.0,146.7146,146.7338,146.5992,146.7242,57509.0
2023-02-22 09:30:00,153.23,153.52,152.59,153.29,32088.0,147.3879,147.6669,146.7723,147.4456,32088.0
2023-02-22 09:35:00,153.2,153.2,152.52,152.62,5808.0,147.3591,147.3591,146.705,146.8012,5808.0
2023-02-22 09:40:00,152.69,152.89,152.61,152.65,4420.0,146.8685,147.0609,146.7916,146.83,4420.0
2023-02-22 09:45:00,152.66,152.83,152.46,152.83,5096.0,146.8397,147.0032,146.6473,147.0032,5096.0
2023-02-22 09:50:00,152.85,152.87,152.59,152.87,10601.0,147.0224,147.0416,146.7723,147.0416,10601.0
2023-02-22 09:55:00,152.81,153.0,152.77,152.83,5344.0,146.9839,147.1667,146.9455,147.0032,5344.0
2023-02-22 10:00:00,152.79,153.06,152.67,153.06,5827.0,146.9647,147.2244,146.8493,147.2244,5827.0
2023-02-22 10:05:00,153.14,153.14,153.01,153.03,5729.0,147.3014,147.3014,147.1763,147.1955,5729.0
2023-02-22 10:10:00,153.04,153.11,152.84,152.85,5949.0,147.2052,147.2725,147.0128,147.0224,5949.0
2023-02-22 10:15:00,152.87,152.92,152.7,152.91,9228.0,147.0416,147.0897,146.8781,147.0801,9228.0
2023-02-22 10:20:00,152.91,153.06,152.9,152.93,9357.0,147.0801,147.2244,147.0705,147.0994,9357.0
2023-02-22 10:25:00,152.92,153.17,152.85,153.01,8405.0,147.0897,147.3302,147.0224,147.1763,8405.0
2023-02-22 10:30:00,152.97,153.02,152.7,152.81,37316.0,147.1378,147.1859,146.8781,146.9839,37316.0
2023-02-22 10:35:00,152.82,152.85,152.61,152.65,23122.0,146.9936,147.0224,146.7916,146.83,23122.0
2023-02-22 10:40:00,152.66,152.7,152.59,152.66,5152.0,146.8397,146.8781,146.7723,146.8397,5152.0
2023-02-22 10:45:00,152.64,153.02,152.58,152.98,6021.0,146.8204,147.1859,146.7627,147.1475,6021.0
2023-02-22 10:50:00,152.97,153.14,152.93,153.13,8382.0,147.1378,147.3014,147.0994,147.2917,8382.0
2023-02-22 10:55:00,153.15,153.19,153.06,153.17,12081.0,147.311,147.3494,147.2244,147.3302,12081.0
2023-02-22 11:00:00,153.16,153.23,153.08,153.08,6770.0,147.3206,147.3879,147.2436,147.2436,6770.0
2023-02-22 11:05:00,153.14,153.24,153.04,153.04,6247.0,147.3014,147.3975,147.2052,147.2052,6247.0
2023-02-22 11:10:00,153.04,153.09,152.9,153.01,3375.0,147.2052,147.2533,147.0705,147.1763,3375.0
2023-02-22 11:15:00,153.01,153.08,152.89,152.89,3907.0,147.1763,147.2436,147.0609,147.0609,3907.0
2023-02-22 11:20:00,152.96,152.97,152.86,152.88,5509.0,147.1282,147.1378,147.032,147.0513,5509.0
2023-02-22 11:25:00,152.86,152.95,152.78,152.8,8936.0,147.032,147.1186,146.9551,146.9743,8936.0
2023-02-22 11:30:00,152.79,153.03,152.79,152.99,7448.0,146.9647,147.1955,146.9647,147.1571,7448.0
2023-02-22 11:35:00,153.04,153.09,153.0,153.0,4889.0,147.2052,147.2533,147.1667,147.1667,4889.0
2023-02-22 11:40:00,152.99,153.2,152.99,153.15,2901.0,147.1571,147.3591,147.1571,147.311,2901.0
2023-02-22 11:45:00,153.19,153.21,153.09,153.11,3929.0,147.3494,147.3687,147.2533,147.2725,3929.0
2023-02-22 11:50:00,153.15,153.15,152.98,152.98,3461.0,147.311,147.311,147.1475,147.1475,3461.0
2023-02-22 11:55:00,152.97,153.08,152.92,153.0,5810.0,147.1378,147.2436,147.0897,147.1667,5810.0
2023-02-22 12:00:00,153.0,153.07,152.94,153.04,2849.0,147.1667,147.234,147.109,147.2052,2849.0
2023-02-22 12:05:00,153.09,153.2,153.06,153.15,3764.0,147.2533,147.3591,147.2244,147.311,3764.0
2023-02-22 12:10:00,153.11,153.18,153.11,153.18,4983.0,147.2725,147.3398,147.2725,147.3398,4983.0
2023-02-22 12:15:00,153.24,153.3,153.18,153.24,5038.0,147.3975,147.4553,147.3398,147.3975,5038.0
2023-02-22 12:20:00,153.28,153.35,153.24,153.32,7062.0,147.436,147.5033,147.3975,147.4745,7062.0
2023-02-22 12:25:00,153.35,153.4,153.32,153.32,2997.0,147.5033,147.5514,147.4745,147.4745,2997.0
2023-02-22 12:30:00,153.35,153.38,153.28,153.29,3296.0,147.5033,147.5322,147.436,147.4456,3296.0
2023-02-22 12:35:00,153.3,153.46,153.3,153.42,3631.0,147.4553,147.6092,147.4553,147.5707,3631.0
2023-02-22 12:40:00,153.44,153.49,153.36,153.36,7519.0,147.5899,147.638,147.513,147.513,7519.0
2023-02-22 12:45:00,153.39,153.5,153.35,153.35,3815.0,147.5418,147.6476,147.5033,147.5033,3815.0
2023-02-22 12:50:00,153.35,153.46,153.35,153.45,1300.0,147.5033,147.6092,147.5033,147.5995,1300.0
2023-02-22 12:55:00,153.44,153.48,153.38,153.44,2933.0,147.5899,147.6284,147.5322,147.5899,2933.0
2023-02-22 13:00:00,153.41,153.42,153.28,153.36,4214.0,147.5611,147.5707,147.436,147.513,4214.0
2023-02-22 13:05:00,153.34,153.34,153.27,153.3,4049.0,147.4937,147.4937,147.4264,147.4553,4049.0
2023-02-22 13:10:00,153.29,153.37,153.25,153.37,2692.0,147.4456,147.5226,147.4072,147.5226,2692.0
2023-02-22 13:15:00,153.37,153.57,153.37,153.56,3227.0,147.5226,147.715,147.5226,147.7053,3227.0
2023-02-22 13:20:00,153.55,153.58,153.49,153.51,4155.0,147.6957,147.7246,147.638,147.6572,4155.0
2023-02-22 13:25:00,153.54,153.59,153.49,153.55,4860.0,147.6861,147.7342,147.638,147.6957,4860.0
2023-02-22 13:30:00,153.56,153.57,153.45,153.5,5392.0,147.7053,147.715,147.5995,147.6476,5392.0
2023-02-22 13:35:00,153.53,153.59,153.37,153.41,3881.0,147.6765,147.7342,147.5226,147.5611,3881.0
2023-02-22 13:40:00,153.43,153.51,153.43,153.46,4030.0,147.5803,147.6572,147.5803,147.6092,4030.0
2023-02-22 13:45:00,153.47,153.48,153.35,153.38,5260.0,147.6188,147.6284,147.5033,147.5322,5260.0
2023-02-22 13:50:00,153.37,153.38,153.14,153.16,3602.0,147.5226,147.5322,147.3014,147.3206,3602.0
2023-02-22 13:55:00,153.18,153.3,153.15,153.3,5045.0,147.3398,147.4553,147.311,147.4553,5045.0
2023-02-22 14:00:00,153.23,153.35,153.12,153.29,12187.0,147.3879,147.5033,147.2821,147.4456,12187.0
2023-02-22 14:05:00,153.29,153.43,153.15,153.3,4983.0,147.4456,147.5803,147.311,147.4553,4983.0
2023-02-22 14:10:00,153.33,153.36,152.99,152.99,6702.0,147.4841,147.513,147.1571,147.1571,6702.0
2023-02-22 14:15:00,152.96,153.01,152.75,152.98,5408.0,147.1282,147.1763,146.9262,147.1475,5408.0
2023-02-22 14:20:00,152.98,153.12,152.86,152.89,3577.0,147.1475,147.2821,147.032,147.0609,3577.0
2023-02-22 14:25:00,152.88,152.88,152.76,152.79,5070.0,147.0513,147.0513,146.9358,146.9647,5070.0
2023-02-22 14:30:00,152.74,152.78,152.55,152.6,5153.0,146.9166,146.9551,146.7338,146.7819,5153.0
2023-02-22 14:35:00,152.63,152.65,152.4,152.4,7949.0,146.8108,146.83,146.5896,146.5896,7949.0
2023-02-22 14:40:00,152.4,152.41,152.25,152.33,5725.0,146.5896,146.5992,146.4453,146.5222,5725.0
2023-02-22 14:45:00,152.3,152.58,152.29,152.58,11959.0,146.4934,146.7627,146.4838,146.7627,11959.0
2023-02-22 14:50:00,152.59,152.6,152.3,152.3,8227.0,146.7723,146.7819,146.4934,146.4934,8227.0
2023-02-22 14:55:00,152.27,152.33,152.16,152.25,6721.0,146.4645,146.5222,146.3587,146.4453,6721.0
2023-02-22 15:00:00,152.23,152.3,152.13,152.14,5881.0,146.426,146.4934,146.3299,146.3395,5881.0
2023-02-22 15:05:00,152.15,152.22,152.07,152.22,4102.0,146.3491,146.4164,146.2721,146.4164,4102.0
2023-02-22 15:10:00,152.23,152.32,152.16,152.19,8519.0,146.426,146.5126,146.3587,146.3876,8519.0
2023-02-22 15:15:00,152.17,152.29,152.15,152.2,8565.0,146.3683,146.4838,146.3491,146.3972,8565.0
2023-02-22 15:20:00,152.22,152.28,152.11,152.25,8911.0,146.4164,146.4741,146.3106,146.4453,8911.0
2023-02-22 15:25:00,152.21,152.33,152.16,152.18,13867.0,146.4068,146.5222,146.3587,146.378,13867.0
2023-02-22 15:30:00,152.19,152.23,152.12,152.17,13713.0,146.3876,146.426,146.3202,146.3683,13713.0
2023-02-22 15:35:00,152.18,152.2,151.97,152.02,13408.0,146.378,146.3972,146.176,146.2241,13408.0
2023-02-22 15:40:00,152.03,152.09,151.94,151.97,10927.0,146.2337,146.2914,146.1471,146.176,10927.0
2023-02-22 15:45:00,151.95,152.07,151.93,151.97,11308.0,146.1567,146.2721,146.1375,146.176,11308.0
2023-02-22 15:50:00,151.96,152.05,151.8,151.98,26310.0,146.1663,146.2529,146.0124,146.1856,26310.0
2023-02-22 15:55:00,151.99,152.22,151.99,152.12,60054.0,146.1952,146.4164,146.1952,146.3202,60054.0
2023-02-23 09:30:00,152.17,152.35,151.21,151.52,35493.0,146.3683,146.5415,145.4449,145.7431,35493.0
2023-02-23 09:35:00,151.44,151.83,151.2,151.3,10056.0,145.6662,146.0413,145.4353,145.5315,10056.0
2023-02-23 09:40:00,151.32,151.63,151.26,151.33,26194.0,145.5507,145.8489,145.493,145.5604,26194.0
2023-02-23 09:45:00,151.38,151.63,151.3,151.36,27421.0,145.6085,145.8489,145.5315,145.5892,27421.0
2023-02-23 09:50:00,151.39,151.42,151.14,151.28,13517.0,145.6181,145.6469,145.3776,145.5123,13517.0
2023-02-23 09:55:00,151.23,151.68,151.22,151.61,15625.0,145.4642,145.897,145.4546,145.8297,15625.0
2023-02-23 10:00:00,151.66,151.73,151.35,151.5,14547.0,145.8778,145.9451,145.5796,145.7239,14547.0
2023-02-23 10:05:00,151.52,151.54,151.3,151.41,12041.0,145.7431,145.7624,145.5315,145.6373,12041.0
2023-02-23 10:10:00,151.38,151.38,150.94,151.16,15172.0,145.6085,145.6085,145.1852,145.3968,15172.0
2023-02-23 10:15:00,151.21,151.43,151.09,151.38,16292.0,145.4449,145.6565,145.3295,145.6085,16292.0
2023-02-23 10:20:00,151.36,151.42,151.0,151.13,7817.0,145.5892,145.6469,145.2429,145.368,7817.0
2023-02-23 10:25:00,151.09,151.1,150.84,150.97,29802.0,145.3295,145.3391,145.089,145.2141,29802.0
2023-02-23 10:30:00,150.95,150.96,150.67,150.89,33690.0,145.1949,145.2045,144.9255,145.1371,33690.0
2023-02-23 10:35:00,150.9,150.92,150.62,150.66,10141.0,145.1468,145.166,144.8774,144.9159,10141.0
2023-02-23 10:40:00,150.63,150.83,150.62,150.71,8867.0,144.8871,145.0794,144.8774,144.964,8867.0
2023-02-23 10:45:00,150.64,150.73,150.46,150.54,10542.0,144.8967,144.9832,144.7235,144.8005,10542.0
2023-02-23 10:50:00,150.53,151.04,150.44,151.04,20884.0,144.7909,145.2814,144.7043,145.2814,20884.0
2023-02-23 10:55:00,151.05,151.09,150.94,151.02,5747.0,145.291,145.3295,145.1852,145.2622,5747.0
2023-02-23 11:00:00,150.98,151.27,150.97,151.11,13347.0,145.2237,145.5027,145.2141,145.3488,13347.0
2023-02-23 11:05:00,151.08,151.08,150.92,150.94,6122.0,145.3199,145.3199,145.166,145.1852,6122.0
2023-02-23 11:10:00,150.99,151.0,150.88,150.92,6163.0,145.2333,145.2429,145.1275,145.166,6163.0
2023-02-23 11:15:00,150.83,150.84,150.58,150.59,6621.0,145.0794,145.089,144.839,144.8486,6621.0
2023-02-23 11:20:00,150.53,150.56,150.36,150.43,10848.0,144.7909,144.8197,144.6273,144.6947,10848.0
2023-02-23 11:25:00,150.43,150.6,150.39,150.42,7911.0,144.6947,144.8582,144.6562,144.6851,7911.0
2023-02-23 11:30:00,150.45,150.65,150.43,150.6,8528.0,144.7139,144.9063,144.6947,144.8582,8528.0
2023-02-23 11:35:00,150.65,150.68,150.42,150.45,5305.0,144.9063,144.9351,144.6851,144.7139,5305.0
2023-02-23 11:40:00,150.46,150.47,150.23,150.32,7875.0,144.7235,144.7332,144.5023,144.5889,7875.0
2023-02-23 11:45:00,150.3,150.41,150.27,150.38,5229.0,144.5696,144.6754,144.5408,144.6466,5229.0
2023-02-23 11:50:00,150.35,150.46,150.3,150.38,9532.0,144.6177,144.7235,144.5696,144.6466,9532.0
2023-02-23 11:55:00,150.33,150.39,150.25,150.31,4489.0,144.5985,144.6562,144.5215,144.5793,4489.0
2023-02-23 12:00:00,150.31,150.45,150.3,150.43,15020.0,144.5793,144.7139,144.5696,144.6947,15020.0
2023-02-23 12:05:00,150.47,150.47,150.37,150.41,8284.0,144.7332,144.7332,144.637,144.6754,8284.0
2023-02-23 12:10:00,150.43,150.5,150.33,150.44,7606.0,144.6947,144.762,144.5985,144.7043,7606.0
2023-02-23 12:15:00,150.47,150.6,150.45,150.49,8426.0,144.7332,144.8582,144.7139,144.7524,8426.0
2023-02-23 12:20:00,150.45,150.46,150.27,150.33,5677.0,144.7139,144.7235,144.5408,144.5985,5677.0
2023-02-23 12:25:00,150.36,150.39,150.11,150.11,6433.0,144.6273,144.6562,144.3869,144.3869,6433.0
2023-02-23 12:30:00,150.11,150.19,149.99,150.16,15722.0,144.3869,144.4638,144.2715,144.435,15722.0
2023-02-23 12:35:00,150.15,150.41,150.11,150.33,8486.0,144.4254,144.6754,144.3869,144.5985,8486.0
2023-02-23 12:40:00,150.3,150.33,150.18,150.28,6246.0,144.5696,144.5985,144.4542,144.5504,6246.0
2023-02-23 12:45:00,150.28,150.37,150.25,150.28,4884.0,144.5504,144.637,144.5215,144.5504,4884.0
2023-02-23 12:50:00,150.27,150.29,150.12,150.14,7507.0,144.5408,144.56,144.3965,144.4157,7507.0
2023-02-23 12:55:00,150.17,150.29,150.11,150.23,8484.0,144.4446,144.56,144.3869,144.5023,8484.0
2023-02-23 13:00:00,150.23,150.27,150.08,150.17,6256.0,144.5023,144.5408,144.358,144.4446,6256.0
2023-02-23 13:05:00,150.17,150.25,150.13,150.18,6412.0,144.4446,144.5215,144.4061,144.4542,6412.0
2023-02-23 13:10:00,150.15,150.23,150.13,150.22,4515.0,144.4254,144.5023,144.4061,144.4927,4515.0
2023-02-23 13:15:00,150.21,150.32,150.21,150.32,5390.0,144.4831,144.5889,144.4831,144.5889,5390.0
2023-02-23 13:20:00,150.34,150.35,150.23,150.26,3775.0,144.6081,144.6177,144.5023,144.5312,3775.0
2023-02-23 13:25:00,150.25,150.34,150.23,150.34,5980.0,144.5215,144.6081,144.5023,144.6081,5980.0
2023-02-23 13:30:00,150.32,150.36,150.25,150.36,3276.0,144.5889,144.6273,144.5215,144.6273,3276.0
2023-02-23 13:35:00,150.34,150.4,150.3,150.35,5865.0,144.6081,144.6658,144.5696,144.6177,5865.0
2023-02-23 13:40:00,150.36,150.38,150.15,150.19,7646.0,144.6273,144.6466,144.4254,144.4638,7646.0
2023-02-23 13:45:00,150.19,150.25,150.09,150.19,8019.0,144.4638,144.5215,144.3676,144.4638,8019.0
2023-02-23 13:50:00,150.19,150.3,150.19,150.25,3862.0,144.4638,144.5696,144.4638,144.5215,3862.0
2023-02-23 13:55:00,150.27,150.32,150.22,150.27,6084.0,144.5408,144.5889,144.4927,144.5408,6084.0
2023-02-23 14:00:00,150.27,150.28,150.16,150.16,6005.0,144.5408,144.5504,144.435,144.435,6005.0
2023-02-23 14:05:00,150.18,150.18,150.07,150.07,5934.0,144.4542,144.4542,144.3484,144.3484,5934.0
2023-02-23 14:10:00,150.05,150.21,149.98,150.21,13409.0,144.3292,144.4831,144.2618,144.4831,13409.0
2023-02-23 14:15:00,150.28,150.75,150.26,150.71,14813.0,144.5504,145.0025,144.5312,144.964,14813.0
2023-02-23 14:20:00,150.71,150.79,150.7,150.75,5958.0,144.964,145.041,144.9544,145.0025,5958.0
2023-02-23 14:25:00,150.81,150.85,150.74,150.84,9004.0,145.0602,145.0987,144.9929,145.089,9004.0
2023-02-23 14:30:00,150.84,150.95,150.79,150.94,7931.0,145.089,145.1949,145.041,145.1852,7931.0
2023-02-23 14:35:00,151.0,151.04,150.93,150.96,7118.0,145.2429,145.2814,145.1756,145.2045,7118.0
2023-02-23 14:40:00,150.97,151.0,150.91,150.92,9215.0,145.2141,145.2429,145.1564,145.166,9215.0
2023-02-23 14:45:00,150.93,151.07,150.9,151.06,11744.0,145.1756,145.3103,145.1468,145.3007,11744.0
2023-02-23 14:50:00,151.05,151.14,150.96,151.13,8726.0,145.291,145.3776,145.2045,145.368,8726.0
2023-02-23 14:55:00,151.15,151.16,150.98,151.09,11279.0,145.3872,145.3968,145.2237,145.3295,11279.0
2023-02-23 15:00:00,151.11,151.25,151.11,151.25,10050.0,145.3488,145.4834,145.3488,145.4834,10050.0
2023-02-23 15:05:00,151.24,151.4,151.23,151.3,6350.0,145.4738,145.6277,145.4642,145.5315,6350.0
2023-02-23 15:10:00,151.32,151.42,151.3,151.34,6818.0,145.5507,145.6469,145.5315,145.57,6818.0
2023-02-23 15:15:00,151.39,151.4,151.23,151.25,8994.0,145.6181,145.6277,145.4642,145.4834,8994.0
2023-02-23 15:20:00,151.23,151.25,151.13,151.24,5683.0,145.4642,145.4834,145.368,145.4738,5683.0
2023-02-23 15:25:00,151.25,151.38,151.21,151.37,10154.0,145.4834,145.6085,145.4449,145.5988,10154.0
2023-02-23 15:30:00,151.35,151.42,151.28,151.32,10532.0,145.5796,145.6469,145.5123,145.5507,10532.0
2023-02-23 15:35:00,151.31,151.31,151.2,151.25,14229.0,145.5411,145.5411,145.4353,145.4834,14229.0
2023-02-23 15:40:00,151.25,151.32,151.04,151.07,19012.0,145.4834,145.5507,145.2814,145.3103,19012.0
2023-02-23 15:45:00,151.07,151.07,150.85,150.96,35220.0,145.3103,145.3103,145.0987,145.2045,35220.0
2023-02-23 15:50:00,150.97,151.07,150.73,150.74,29349.0,145.2141,145.3103,144.9832,144.9929,29349.0
2023-02-23 15:55:00,150.78,151.01,150.72,151.0,51103.0,145.0313,145.2526,144.9736,145.2429,51103.0
2023-02-24 09:30:00,150.19,150.58,150.09,150.43,27668.0,144.4638,144.839,144.3676,144.6947,27668.0
2023-02-24 09:35:00,150.45,150.77,150.27,150.59,7424.0,144.7139,145.0217,144.5408,144.8486,7424.0
2023-02-24 09:40:00,150.65,150.97,150.61,150.81,17515.0,144.9063,145.2141,144.8678,145.0602,17515.0
2023-02-24 09:45:00,150.8,150.9,150.42,150.8,8150.0,145.0506,145.1468,144.6851,145.0506,8150.0
2023-02-24 09:50:00,150.6,150.74,150.45,150.74,4587.0,144.8582,144.9929,144.7139,144.9929,4587.0
2023-02-24 09:55:00,150.69,150.78,150.51,150.73,8719.0,144.9448,145.0313,144.7716,144.9832,8719.0
2023-02-24 10:00:00,150.64,150.99,150.63,150.93,5571.0,144.8967,145.2333,144.8871,145.1756,5571.0
2023-02-24 10:05:00,150.93,151.1,150.92,151.09,7613.0,145.1756,145.3391,145.166,145.3295,7613.0
2023-02-24 10:10:00,151.1,151.16,151.01,151.09,6831.0,145.3391,145.3968,145.2526,145.3295,6831.0
2023-02-24 10:15:00,151.15,151.16,150.83,150.99,11692.0,145.3872,145.3968,145.0794,145.2333,11692.0
2023-02-24 10:20:00,150.95,151.11,150.93,150.97,7195.0,145.1949,145.3488,145.1756,145.2141,7195.0
2023-02-24 10:25:00,150.92,151.12,150.73,150.82,7073.0,145.166,145.3584,144.9832,145.0698,7073.0
2023-02-24 10:30:00,150.8,150.84,150.64,150.74,6037.0,145.0506,145.089,144.8967,144.9929,6037.0
2023-02-24 10:35:00,150.78,150.91,150.7,150.78,5738.0,145.0313,145.1564,144.9544,145.0313,5738.0
2023-02-24 10:40:00,150.8,150.81,150.54,150.72,5617.0,145.0506,145.0602,144.8005,144.9736,5617.0
2023-02-24 10:45:00,150.68,150.76,150.27,150.27,7577.0,144.9351,145.0121,144.5408,144.5408,7577.0
2023-02-24 10:50:00,150.22,150.39,150.2,150.35,5643.0,144.4927,144.6562,144.4734,144.6177,5643.0
2023-02-24 10:55:00,150.36,150.39,150.18,150.25,6109.0,144.6273,144.6562,144.4542,144.5215,6109.0
2023-02-24 11:00:00,150.23,150.27,150.14,150.27,4442.0,144.5023,144.5408,144.4157,144.5408,4442.0
2023-02-24 11:05:00,150.33,150.42,150.2,150.2,6498.0,144.5985,144.6851,144.4734,144.4734,6498.0
2023-02-24 11:10:00,150.2,150.3,150.18,150.25,8594.0,144.4734,144.5696,144.4542,144.5215,8594.0
2023-02-24 11:15:00,150.27,150.3,150.14,150.17,7166.0,144.5408,144.5696,144.4157,144.4446,7166.0
2023-02-24 11:20:00,150.18,150.2,150.04,150.15,9931.0,144.4542,144.4734,144.3195,144.4254,9931.0
2023-02-24 11:25:00,150.18,150.24,150.13,150.18,11355.0,144.4542,144.5119,144.4061,144.4542,11355.0
2023-02-24 11:30:00,150.19,150.46,150.18,150.32,7591.0,144.4638,144.7235,144.4542,144.5889,7591.0
2023-02-24 11:35:00,150.31,150.41,150.24,150.35,5209.0,144.5793,144.6754,144.5119,144.6177,5209.0
2023-02-24 11:40:00,150.41,150.76,150.41,150.7,6531.0,144.6754,145.0121,144.6754,144.9544,6531.0
2023-02-24 11:45:00,150.66,150.84,150.62,150.84,11742.0,144.9159,145.089,144.8774,145.089,11742.0
2023-02-24 11:50:00,150.86,151.03,150.82,150.97,10967.0,145.1083,145.2718,145.0698,145.2141,10967.0
2023-02-24 11:55:00,150.97,151.08,150.85,150.9,8613.0,145.2141,145.3199,145.0987,145.1468,8613.0
2023-02-24 12:00:00,150.96,150.96,150.78,150.82,4534.0,145.2045,145.2045,145.0313,145.0698,4534.0
2023-02-24 12:05:00,150.82,150.94,150.79,150.89,4298.0,145.0698,145.1852,145.041,145.1371,4298.0
2023-02-24 12:10:00,150.91,151.03,150.82,151.03,6166.0,145.1564,145.2718,145.0698,145.2718,6166.0
2023-02-24 12:15:00,151.02,151.11,150.98,151.1,4975.0,145.2622,145.3488,145.2237,145.3391,4975.0
2023-02-24 12:20:00,151.14,151.18,151.02,151.09,5649.0,145.3776,145.4161,145.2622,145.3295,5649.0
2023-02-24 12:25:00,151.08,151.08,150.87,151.03,5834.0,145.3199,145.3199,145.1179,145.2718,5834.0
2023-02-24 12:30:00,151.02,151.08,150.94,150.97,6595.0,145.2622,145.3199,145.1852,145.2141,6595.0
2023-02-24 12:35:00,151.02,151.03,150.9,151.03,4332.0,145.2622,145.2718,145.1468,145.2718,4332.0
2023-02-24 12:40:00,151.08,151.09,151.02,151.04,2835.0,145.3199,145.3295,145.2622,145.2814,2835.0
2023-02-24 12:45:00,151.06,151.12,150.92,151.06,4810.0,145.3007,145.3584,145.166,145.3007,4810.0
2023-02-24 12:50:00,151.05,151.05,150.88,151.0,4254.0,145.291,145.291,145.1275,145.2429,4254.0
2023-02-24 12:55:00,151.0,151.0,150.9,150.94,6819.0,145.2429,145.2429,145.1468,145.1852,6819.0
2023-02-24 13:00:00,150.92,151.03,150.89,150.91,7810.0,145.166,145.2718,145.1371,145.1564,7810.0
2023-02-24 13:05:00,150.94,150.94,150.7,150.75,5056.0,145.1852,145.1852,144.9544,145.0025,5056.0
2023-02-24 13:10:00,150.75,150.83,150.73,150.79,2790.0,145.0025,145.0794,144.9832,145.041,2790.0
2023-02-24 13:15:00,150.81,150.91,150.72,150.91,5634.0,145.0602,145.1564,144.9736,145.1564,5634.0
2023-02-24 13:20:00,150.88,151.0,150.86,151.0,4297.0,145.1275,145.2429,145.1083,145.2429,4297.0
2023-02-24 13:25:00,151.03,151.07,151.0,151.0,4993.0,145.2718,145.3103,145.2429,145.2429,4993.0
2023-02-24 13:30:00,150.99,150.99,150.81,150.88,4236.0,145.2333,145.2333,145.0602,145.1275,4236.0
2023-02-24 13:35:00,150.88,150.93,150.79,150.8,4997.0,145.1275,145.1756,145.041,145.0506,4997.0
2023-02-24 13:40:00,150.82,150.93,150.76,150.83,3929.0,145.0698,145.1756,145.0121,145.0794,3929.0
2023-02-24 13:45:00,150.88,151.04,150.8,151.04,10939.0,145.1275,145.2814,145.0506,145.2814,10939.0
2023-02-24 13:50:00,151.03,151.13,151.03,151.13,2693.0,145.2718,145.368,145.2718,145.368,2693.0
2023-02-24 13:55:00,151.15,151.2,151.12,151.13,4215.0,145.3872,145.4353,145.3584,145.368,4215.0
2023-02-24 14:00:00,151.18,151.22,151.09,151.16,4304.0,145.4161,145.4546,145.3295,145.3968,4304.0
2023-02-24 14:05:00,151.18,151.22,151.13,151.17,3467.0,145.4161,145.4546,145.368,145.4065,3467.0
2023-02-24 14:10:00,151.19,151.25,151.03,151.11,4581.0,145.4257,145.4834,145.2718,145.3488,4581.0
2023-02-24 14:15:00,151.13,151.25,151.09,151.23,4481.0,145.368,145.4834,145.3295,145.4642,4481.0
2023-02-24 14:20:00,151.24,151.28,151.17,151.19,6984.0,145.4738,145.5123,145.4065,145.4257,6984.0
2023-02-24 14:25:00,151.21,151.32,151.21,151.23,3986.0,145.4449,145.5507,145.4449,145.4642,3986.0
2023-02-24 14:30:00,151.19,151.21,151.07,151.07,5388.0,145.4257,145.4449,145.3103,145.3103,5388.0
2023-02-24 14:35:00,151.07,151.19,151.06,151.16,3830.0,145.3103,145.4257,145.3007,145.3968,3830.0
2023-02-24 14:40:00,151.18,151.18,150.97,150.97,9277.0,145.4161,145.4161,145.2141,145.2141,9277.0
2023-02-24 14:45:00,150.94,151.26,150.87,151.25,11764.0,145.1852,145.493,145.1179,145.4834,11764.0
2023-02-24 14:50:00,151.25,151.43,151.23,151.35,8186.0,145.4834,145.6565,145.4642,145.5796,8186.0
2023-02-24 14:55:00,151.32,151.58,151.32,151.52,5324.0,145.5507,145.8008,145.5507,145.7431,5324.0
2023-02-24 15:00:00,151.57,151.64,151.31,151.31,11357.0,145.7912,145.8585,145.5411,145.5411,11357.0
2023-02-24 15:05:00,151.33,151.44,151.31,151.35,10247.0,145.5604,145.6662,145.5411,145.5796,10247.0
2023-02-24 15:10:00,151.37,151.37,151.22,151.24,6206.0,145.5988,145.5988,145.4546,145.4738,6206.0
2023-02-24 15:15:00,151.19,151.4,151.16,151.4,5068.0,145.4257,145.6277,145.3968,145.6277,5068.0
2023-02-24 15:20:00,151.4,151.5,151.4,151.49,4621.0,145.6277,145.7239,145.6277,145.7143,4621.0
2023-02-24 15:25:00,151.46,151.48,151.37,151.38,8925.0,145.6854,145.7046,145.5988,145.6085,8925.0
2023-02-24 15:30:00,151.35,151.39,151.21,151.22,11330.0,145.5796,145.6181,145.4449,145.4546,11330.0
2023-02-24 15:35:00,151.21,151.24,151.13,151.15,13374.0,145.4449,145.4738,145.368,145.3872,13374.0
2023-02-24 15:40:00,151.12,151.18,151.06,151.16,9151.0,145.3584,145.4161,145.3007,145.3968,9151.0
2023-02-24 15:45:00,151.13,151.16,150.94,150.98,10727.0,145.368,145.3968,145.1852,145.2237,10727.0
2023-02-24 15:50:00,151.0,151.14,150.93,151.14,16736.0,145.2429,145.3776,145.1756,145.3776,16736.0
2023-02-24 15:55:00,151.15,151.34,151.14,151.29,39967.0,145.3872,145.57,145.3776,145.5219,39967.0
2023-02-27 09:30:00,152.06,152.09,151.62,151.64,26211.0,146.2625,146.2914,145.8393,145.8585,26211.0
2023-02-27 09:35:00,151.75,152.13,151.7,152.05,5637.0,145.9643,146.3299,145.9163,146.2529,5637.0
2023-02-27 09:40:00,152.02,152.06,151.83,152.01,7460.0,146.2241,146.2625,146.0413,146.2144,7460.0
2023-02-27 09:45:00,152.03,152.35,152.03,152.24,5993.0,146.2337,146.5415,146.2337,146.4357,5993.0
2023-02-27 09:50:00,152.21,152.39,152.02,152.26,40989.0,146.4068,146.5799,146.2241,146.4549,40989.0
2023-02-27 09:55:00,152.27,152.43,152.27,152.38,3363.0,146.4645,146.6184,146.4645,146.5703,3363.0
2023-02-27 10:00:00,152.46,152.91,152.45,152.84,8540.0,146.6473,147.0801,146.6377,147.0128,8540.0
2023-02-27 10:05:00,152.88,152.95,152.72,152.93,5940.0,147.0513,147.1186,146.8974,147.0994,5940.0
2023-02-27 10:10:00,152.94,152.96,152.67,152.7,9684.0,147.109,147.1282,146.8493,146.8781,9684.0
2023-02-27 10:15:00,152.75,152.78,152.68,152.72,3942.0,146.9262,146.9551,146.8589,146.8974,3942.0
2023-02-27 10:20:00,152.76,152.79,152.69,152.77,7140.0,146.9358,146.9647,146.8685,146.9455,7140.0
2023-02-27 10:25:00,152.77,152.79,152.55,152.58,6153.0,146.9455,146.9647,146.7338,146.7627,6153.0
2023-02-27 10:30:00,152.5,152.64,152.41,152.42,13450.0,146.6858,146.8204,146.5992,146.6088,13450.0
2023-02-27 10:35:00,152.38,152.39,152.06,152.1,10394.0,146.5703,146.5799,146.2625,146.301,10394.0
2023-02-27 10:40:00,152.06,152.06,151.91,152.06,8120.0,146.2625,146.2625,146.1182,146.2625,8120.0
2023-02-27 10:45:00,152.08,152.21,151.95,152.12,6858.0,146.2818,146.4068,146.1567,146.3202,6858.0
2023-02-27 10:50:00,152.09,152.14,151.94,152.08,15181.0,146.2914,146.3395,146.1471,146.2818,15181.0
2023-02-27 10:55:00,152.08,152.2,152.03,152.14,10906.0,146.2818,146.3972,146.2337,146.3395,10906.0
2023-02-27 11:00:00,152.18,152.27,152.13,152.16,7244.0,146.378,146.4645,146.3299,146.3587,7244.0
2023-02-27 11:05:00,152.16,152.27,152.06,152.11,6909.0,146.3587,146.4645,146.2625,146.3106,6909.0
2023-02-27 11:10:00,152.15,152.22,151.88,151.89,7292.0,146.3491,146.4164,146.0894,146.099,7292.0
2023-02-27 11:15:00,151.9,151.9,151.58,151.58,4657.0,146.1086,146.1086,145.8008,145.8008,4657.0
2023-02-27 11:20:00,151.58,151.62,151.47,151.53,6229.0,145.8008,145.8393,145.695,145.7527,6229.0
2023-02-27 11:25:00,151.52,151.76,151.51,151.7,9667.0,145.7431,145.974,145.7335,145.9163,9667.0
2023-02-27 11:30:00,151.69,151.71,151.38,151.45,3757.0,145.9066,145.9259,145.6085,145.6758,3757.0
2023-02-27 11:35:00,151.45,151.52,151.38,151.39,5462.0,145.6758,145.7431,145.6085,145.6181,5462.0
2023-02-27 11:40:00,151.38,151.43,151.26,151.39,4421.0,145.6085,145.6565,145.493,145.6181,4421.0
2023-02-27 11:45:00,151.36,151.37,151.24,151.24,8684.0,145.5892,145.5988,145.4738,145.4738,8684.0
2023-02-27 11:50:00,151.21,151.21,151.13,151.2,3346.0,145.4449,145.4449,145.368,145.4353,3346.0
2023-02-27 11:55:00,151.25,151.28,151.09,151.09,5237.0,145.4834,145.5123,145.3295,145.3295,5237.0
2023-02-27 12:00:00,151.13,151.14,151.01,151.01,7494.0,145.368,145.3776,145.2526,145.2526,7494.0
2023-02-27 12:05:00,150.93,151.09,150.89,151.04,2991.0,145.1756,145.3295,145.1371,145.2814,2991.0
2023-02-27 12:10:00,151.12,151.23,151.09,151.19,4931.0,145.3584,145.4642,145.3295,145.4257,4931.0
2023-02-27 12:15:00,151.15,151.23,151.09,151.19,5082.0,145.3872,145.4642,145.3295,145.4257,5082.0
2023-02-27 12:20:00,151.18,151.33,151.14,151.21,3966.0,145.4161,145.5604,145.3776,145.4449,3966.0
2023-02-27 12:25:00,151.22,151.4,151.22,151.35,7114.0,145.4546,145.6277,145.4546,145.5796,7114.0
2023-02-27 12:30:00,151.3,151.48,151.3,151.36,9828.0,145.5315,145.7046,145.5315,145.5892,9828.0
2023-02-27 12:35:00,151.34,151.52,151.34,151.5,5986.0,145.57,145.7431,145.57,145.7239,5986.0
2023-02-27 12:40:00,151.51,151.52,151.3,151.31,2782.0,145.7335,145.7431,145.5315,145.5411,2782.0
2023-02-27 12:45:00,151.36,151.39,151.21,151.3,16203.0,145.5892,145.6181,145.4449,145.5315,16203.0
2023-02-27 12:50:00,151.32,151.32,151.15,151.21,3282.0,145.5507,145.5507,145.3872,145.4449,3282.0
2023-02-27 12:55:00,151.23,151.23,151.15,151.21,2838.0,145.4642,145.4642,145.3872,145.4449,2838.0
2023-02-27 13:00:00,151.23,151.33,151.18,151.26,6809.0,145.4642,145.5604,145.4161,145.493,6809.0
2023-02-27 13:05:00,151.27,151.31,151.23,151.3,4013.0,145.5027,145.5411,145.4642,145.5315,4013.0
2023-02-27 13:10:00,151.28,151.34,151.25,151.28,5872.0,145.5123,145.57,145.4834,145.5123,5872.0
2023-02-27 13:15:00,151.25,151.43,151.24,151.43,5163.0,145.4834,145.6565,145.4738,145.6565,5163.0
2023-02-27 13:20:00,151.45,151.53,151.36,151.46,12078.0,145.6758,145.7527,145.5892,145.6854,12078.0
2023-02-27 13:25:00,151.45,151.47,151.26,151.28,11108.0,145.6758,145.695,145.493,145.5123,11108.0
2023-02-27 13:30:00,151.29,151.37,151.24,151.29,6498.0,145.5219,145.5988,145.4738,145.5219,6498.0
2023-02-27 13:35:00,151.28,151.43,151.25,151.3,4647.0,145.5123,145.6565,145.4834,145.5315,4647.0
2023-02-27 13:40:00,151.32,151.34,151.22,151.24,5869.0,145.5507,145.57,145.4546,145.4738,5869.0
2023-02-27 13:45:00,151.21,151.27,151.17,151.26,6089.0,145.4449,145.5027,145.4065,145.493,6089.0
2023-02-27 13:50:00,151.32,151.45,151.32,151.45,3281.0,145.5507,145.6758,145.5507,145.6758,3281.0
2023-02-27 13:55:00,151.42,151.54,151.39,151.53,4328.0,145.6469,145.7624,145.6181,145.7527,4328.0
2023-02-27 14:00:00,151.53,151.8,151.53,151.8,3652.0,145.7527,146.0124,145.7527,146.0124,3652.0
2023-02-27 14:05:00,151.8,151.82,151.6,151.61,5283.0,146.0124,146.0317,145.8201,145.8297,5283.0
2023-02-27 14:10:00,151.63,151.73,151.63,151.66,3310.0,145.8489,145.9451,145.8489,145.8778,3310.0
2023-02-27 14:15:00,151.65,151.67,151.39,151.39,5372.0,145.8682,145.8874,145.6181,145.6181,5372.0
2023-02-27 14:20:00,151.34,151.34,151.26,151.27,3598.0,145.57,145.57,145.493,145.5027,3598.0
2023-02-27 14:25:00,151.29,151.35,151.22,151.25,6348.0,145.5219,145.5796,145.4546,145.4834,6348.0
2023-02-27 14:30:00,151.23,151.34,151.2,151.32,3780.0,145.4642,145.57,145.4353,145.5507,3780.0
2023-02-27 14:35:00,151.33,151.33,151.19,151.19,6879.0,145.5604,145.5604,145.4257,145.4257,6879.0
2023-02-27 14:40:00,151.21,151.26,151.15,151.16,9189.0,145.4449,145.493,145.3872,145.3968,9189.0
2023-02-27 14:45:00,151.15,151.18,151.05,151.18,4188.0,145.3872,145.4161,145.291,145.4161,4188.0
2023-02-27 14:50:00,151.17,151.25,151.12,151.22,6676.0,145.4065,145.4834,145.3584,145.4546,6676.0
2023-02-27 14:55:00,151.21,151.26,151.14,151.22,5851.0,145.4449,145.493,145.3776,145.4546,5851.0
2023-02-27 15:00:00,151.21,151.22,151.06,151.11,5787.0,145.4449,145.4546,145.3007,145.3488,5787.0
2023-02-27 15:05:00,151.13,151.13,150.97,150.98,8206.0,145.368,145.368,145.2141,145.2237,8206.0
2023-02-27 15:10:00,150.97,151.06,150.95,151.03,9630.0,145.2141,145.3007,145.1949,145.2718,9630.0
2023-02-27 15:15:00,151.04,151.05,150.86,150.94,5875.0,145.2814,145.291,145.1083,145.1852,5875.0
2023-02-27 15:20:00,150.92,150.93,150.75,150.77,7370.0,145.166,145.1756,145.0025,145.0217,7370.0
2023-02-27 15:25:00,150.78,150.86,150.68,150.75,13547.0,145.0313,145.1083,144.9351,145.0025,13547.0
2023-02-27 15:30:00,150.78,150.84,150.66,150.74,20248.0,145.0313,145.089,144.9159,144.9929,20248.0
2023-02-27 15:35:00,150.74,150.75,150.51,150.56,17714.0,144.9929,145.0025,144.7716,144.8197,17714.0
2023-02-27 15:40:00,150.56,150.85,150.52,150.84,12163.0,144.8197,145.0987,144.7812,145.089,12163.0
2023-02-27 15:45:00,150.85,151.0,150.84,150.92,16401.0,145.0987,145.2429,145.089,145.166,16401.0
2023-02-27 15:50:00,150.89,151.03,150.88,150.95,24098.0,145.1371,145.2718,145.1275,145.1949,24098.0
2023-02-27 15:55:00,150.98,151.1,150.92,151.07,59146.0,145.2237,145.3391,145.166,145.3103,59146.0
2023-02-28 09:30:00,150.73,150.95,150.21,150.56,31004.0,144.9832,145.1949,144.4831,144.8197,31004.0
2023-02-28 09:35:00,150.72,150.72,150.18,150.43,8685.0,144.9736,144.9736,144.4542,144.6947,8685.0
2023-02-28 09:40:00,150.57,150.82,150.54,150.82,4217.0,144.8293,145.0698,144.8005,145.0698,4217.0
2023-02-28 09:45:00,150.97,151.02,150.83,150.84,5446.0,145.2141,145.2622,145.0794,145.089,5446.0
2023-02-28 09:50:00,150.87,150.88,150.63,150.79,4393.0,145.1179,145.1275,144.8871,145.041,4393.0
2023-02-28 09:55:00,150.75,150.8,150.58,150.65,4942.0,145.0025,145.0506,144.839,144.9063,4942.0
2023-02-28 10:00:00,150.65,150.69,150.35,150.58,5828.0,144.9063,144.9448,144.6177,144.839,5828.0
2023-02-28 10:05:00,150.69,150.72,150.47,150.48,7015.0,144.9448,144.9736,144.7332,144.7428,7015.0
2023-02-28 10:10:00,150.5,150.51,150.09,150.09,9121.0,144.762,144.7716,144.3676,144.3676,9121.0
2023-02-28 10:15:00,150.08,150.25,150.05,150.24,10161.0,144.358,144.5215,144.3292,144.5119,10161.0
2023-02-28 10:20:00,150.32,150.49,150.3,150.38,6821.0,144.5889,144.7524,144.5696,144.6466,6821.0
2023-02-28 10:25:00,150.34,150.44,150.2,150.36,11883.0,144.6081,144.7043,144.4734,144.6273,11883.0
2023-02-28 10:30:00,150.36,150.36,150.2,150.2,4819.0,144.6273,144.6273,144.4734,144.4734,4819.0
2023-02-28 10:35:00,150.22,150.35,150.2,150.27,9427.0,144.4927,144.6177,144.4734,144.5408,9427.0
2023-02-28 10:40:00,150.29,150.49,150.29,150.49,9554.0,144.56,144.7524,144.56,144.7524,9554.0
2023-02-28 10:45:00,150.58,150.58,150.41,150.41,11699.0,144.839,144.839,144.6754,144.6754,11699.0
2023-02-28 10:50:00,150.4,150.71,150.38,150.71,7517.0,144.6658,144.964,144.6466,144.964,7517.0
2023-02-28 10:55:00,150.69,150.71,150.59,150.68,6119.0,144.9448,144.964,144.8486,144.9351,6119.0
2023-02-28 11:00:00,150.71,150.86,150.68,150.69,9075.0,144.964,145.1083,144.9351,144.9448,9075.0
2023-02-28 11:05:00,150.71,150.92,150.71,150.92,8559.0,144.964,145.166,144.964,145.166,8559.0
2023-02-28 11:10:00,150.94,150.99,150.83,150.85,7169.0,145.1852,145.2333,145.0794,145.0987,7169.0
2023-02-28 11:15:00,150.87,150.97,150.79,150.97,5232.0,145.1179,145.2141,145.041,145.2141,5232.0
2023-02-28 11:20:00,150.93,151.01,150.71,150.72,3164.0,145.1756,145.2526,144.964,144.9736,3164.0
2023-02-28 11:25:00,150.71,150.79,150.67,150.68,4288.0,144.964,145.041,144.9255,144.9351,4288.0
2023-02-28 11:30:00,150.64,150.71,150.58,150.61,6553.0,144.8967,144.964,144.839,144.8678,6553.0
2023-02-28 11:35:00,150.59,150.59,150.33,150.38,6758.0,144.8486,144.8486,144.5985,144.6466,6758.0
2023-02-28 11:40:00,150.35,150.38,150.32,150.36,8804.0,144.6177,144.6466,144.5889,144.6273,8804.0
2023-02-28 11:45:00,150.37,150.39,150.3,150.39,4394.0,144.637,144.6562,144.5696,144.6562,4394.0
2023-02-28 11:50:00,150.37,150.4,150.27,150.3,15916.0,144.637,144.6658,144.5408,144.5696,15916.0
2023-02-28 11:55:00,150.3,150.37,150.25,150.35,8970.0,144.5696,144.637,144.5215,144.6177,8970.0
2023-02-28 12:00:00,150.36,150.38,150.21,150.22,7289.0,144.6273,144.6466,144.4831,144.4927,7289.0
2023-02-28 12:05:00,150.23,150.3,150.17,150.24,8761.0,144.5023,144.5696,144.4446,144.5119,8761.0
2023-02-28 12:10:00,150.27,150.32,150.18,150.27,10200.0,144.5408,144.5889,144.4542,144.5408,10200.0
2023-02-28 12:15:00,150.24,150.46,150.24,150.46,9791.0,144.5119,144.7235,144.5119,144.7235,9791.0
2023-02-28 12:20:00,150.46,150.72,150.41,150.67,38523.0,144.7235,144.9736,144.6754,144.9255,38523.0
2023-02-28 12:25:00,150.67,150.78,150.64,150.71,9320.0,144.9255,145.0313,144.8967,144.964,9320.0
2023-02-28 12:30:00,150.72,150.88,150.72,150.74,15218.0,144.9736,145.1275,144.9736,144.9929,15218.0
2023-02-28 12:35:00,150.76,150.95,150.74,150.89,26055.0,145.0121,145.1949,144.9929,145.1371,26055.0
2023-02-28 12:40:00,150.92,150.92,150.81,150.87,6039.0,145.166,145.166,145.0602,145.1179,6039.0
2023-02-28 12:45:00,150.85,150.88,150.78,150.85,4601.0,145.0987,145.1275,145.0313,145.0987,4601.0
2023-02-28 12:50:00,150.86,151.02,150.85,151.0,5815.0,145.1083,145.2622,145.0987,145.2429,5815.0
2023-02-28 12:55:00,151.02,151.02,150.93,150.96,2278.0,145.2622,145.2622,145.1756,145.2045,2278.0
2023-02-28 13:00:00,151.0,151.05,150.95,151.05,3576.0,145.2429,145.291,145.1949,145.291,3576.0
2023-02-28 13:05:00,151.04,151.04,150.91,150.91,4333.0,145.2814,145.2814,145.1564,145.1564,4333.0
2023-02-28 13:10:00,150.91,150.94,150.78,150.78,5999.0,145.1564,145.1852,145.0313,145.0313,5999.0
2023-02-28 13:15:00,150.76,150.82,150.62,150.62,5166.0,145.0121,145.0698,144.8774,144.8774,5166.0
2023-02-28 13:20:00,150.63,150.68,150.51,150.53,11081.0,144.8871,144.9351,144.7716,144.7909,11081.0
2023-02-28 13:25:00,150.52,150.52,150.43,150.46,9850.0,144.7812,144.7812,144.6947,144.7235,9850.0
2023-02-28 13:30:00,150.46,150.51,150.32,150.32,18010.0,144.7235,144.7716,144.5889,144.5889,18010.0
2023-02-28 13:35:00,150.32,150.42,150.26,150.27,8060.0,144.5889,144.6851,144.5312,144.5408,8060.0
2023-02-28 13:40:00,150.24,150.43,150.24,150.36,8647.0,144.5119,144.6947,144.5119,144.6273,8647.0
2023-02-28 13:45:00,150.35,150.46,150.35,150.4,5262.0,144.6177,144.7235,144.6177,144.6658,5262.0
2023-02-28 13:50:00,150.38,150.41,150.28,150.35,6732.0,144.6466,144.6754,144.5504,144.6177,6732.0
2023-02-28 13:55:00,150.34,150.38,150.31,150.33,3945.0,144.6081,144.6466,144.5793,144.5985,3945.0
2023-02-28 14:00:00,150.32,150.42,150.13,150.13,11527.0,144.5889,144.6851,144.4061,144.4061,11527.0
2023-02-28 14:05:00,150.11,150.12,149.67,149.77,30966.0,144.3869,144.3965,143.9637,144.0598,30966.0
2023-02-28 14:10:00,149.76,149.97,149.67,149.93,10248.0,144.0502,144.2522,143.9637,144.2137,10248.0
2023-02-28 14:15:00,149.98,149.98,149.81,149.84,5575.0,144.2618,144.2618,144.0983,144.1272,5575.0
2023-02-28 14:20:00,149.84,149.93,149.8,149.92,7857.0,144.1272,144.2137,144.0887,144.2041,7857.0
2023-02-28 14:25:00,149.93,149.95,149.88,149.94,4024.0,144.2137,144.233,144.1656,144.2234,4024.0
2023-02-28 14:30:00,149.94,149.95,149.76,149.79,4508.0,144.2234,144.233,144.0502,144.0791,4508.0
2023-02-28 14:35:00,149.77,149.91,149.73,149.87,8200.0,144.0598,144.1945,144.0214,144.156,8200.0
2023-02-28 14:40:00,149.86,149.94,149.76,149.92,8367.0,144.1464,144.2234,144.0502,144.2041,8367.0
2023-02-28 14:45:00,149.94,150.0,149.89,149.96,6185.0,144.2234,144.2811,144.1753,144.2426,6185.0
2023-02-28 14:50:00,149.94,149.97,149.79,149.92,8845.0,144.2234,144.2522,144.0791,144.2041,8845.0
2023-02-28 14:55:00,149.95,149.95,149.72,149.76,9817.0,144.233,144.233,144.0117,144.0502,9817.0
2023-02-28 15:00:00,149.74,149.74,149.64,149.66,3661.0,144.031,144.031,143.9348,143.954,3661.0
2023-02-28 15:05:00,149.66,149.67,149.58,149.62,6457.0,143.954,143.9637,143.8771,143.9156,6457.0
2023-02-28 15:10:00,149.63,149.71,149.6,149.62,7682.0,143.9252,144.0021,143.8963,143.9156,7682.0
2023-02-28 15:15:00,149.57,149.78,149.53,149.75,7324.0,143.8675,144.0695,143.829,144.0406,7324.0
2023-02-28 15:20:00,149.72,149.74,149.56,149.59,17699.0,144.0117,144.031,143.8578,143.8867,17699.0
2023-02-28 15:25:00,149.57,149.64,149.53,149.63,8406.0,143.8675,143.9348,143.829,143.9252,8406.0
2023-02-28 15:30:00,149.61,149.69,149.5,149.58,13431.0,143.9059,143.9829,143.8001,143.8771,13431.0
2023-02-28 15:35:00,149.58,149.64,149.53,149.61,11043.0,143.8771,143.9348,143.829,143.9059,11043.0
2023-02-28 15:40:00,149.64,149.67,149.55,149.65,15005.0,143.9348,143.9637,143.8482,143.9444,15005.0
2023-02-28 15:45:00,149.63,149.76,149.62,149.66,14687.0,143.9252,144.0502,143.9156,143.954,14687.0
2023-02-28 15:50:00,149.65,149.93,149.65,149.85,36617.0,143.9444,144.2137,143.9444,144.1368,36617.0
2023-02-28 15:55:00,149.86,150.02,149.68,149.69,177569.0,144.1464,144.3003,143.9733,143.9829,177569.0
2023-03-01 09:30:00,149.44,149.59,148.75,149.42,65840.0,143.7424,143.8867,143.0787,143.7232,65840.0
2023-03-01 09:35:00,149.33,149.5,149.17,149.25,8768.0,143.6366,143.8001,143.4827,143.5597,8768.0
2023-03-01 09:40:00,149.32,149.52,149.12,149.3,12076.0,143.627,143.8194,143.4346,143.6078,12076.0
2023-03-01 09:45:00,149.39,150.11,149.23,149.97,22466.0,143.6943,144.3869,143.5404,144.2522,22466.0
2023-03-01 09:50:00,150.01,150.18,149.8,149.95,16941.0,144.2907,144.4542,144.0887,144.233,16941.0
2023-03-01 09:55:00,150.0,150.39,150.0,150.23,33506.0,144.2811,144.6562,144.2811,144.5023,33506.0
2023-03-01 10:00:00,150.33,150.49,149.65,149.65,8002.0,144.5985,144.7524,143.9444,143.9444,8002.0
2023-03-01 10:05:00,149.66,149.87,149.6,149.75,8214.0,143.954,144.156,143.8963,144.0406,8214.0
2023-03-01 10:10:00,149.76,149.85,149.64,149.67,13841.0,144.0502,144.1368,143.9348,143.9637,13841.0
2023-03-01 10:15:00,149.64,149.8,149.59,149.71,15306.0,143.9348,144.0887,143.8867,144.0021,15306.0
2023-03-01 10:20:00,149.71,149.8,149.6,149.66,7267.0,144.0021,144.0887,143.8963,143.954,7267.0
2023-03-01 10:25:00,149.64,149.78,149.44,149.78,10242.0,143.9348,144.0695,143.7424,144.0695,10242.0
2023-03-01 10:30:00,149.71,149.8,149.64,149.79,6536.0,144.0021,144.0887,143.9348,144.0791,6536.0
2023-03-01 10:35:00,149.85,150.0,149.77,149.87,9330.0,144.1368,144.2811,144.0598,144.156,9330.0
2023-03-01 10:40:00,149.84,150.05,149.72,150.0,12341.0,144.1272,144.3292,144.0117,144.2811,12341.0
2023-03-01 10:45:00,150.05,150.05,149.68,149.69,19334.0,144.3292,144.3292,143.9733,143.9829,19334.0
2023-03-01 10:50:00,149.64,149.68,149.56,149.64,6575.0,143.9348,143.9733,143.8578,143.9348,6575.0
2023-03-01 10:55:00,149.64,149.84,149.63,149.69,8163.0,143.9348,144.1272,143.9252,143.9829,8163.0
2023-03-01 11:00:00,149.7,149.7,149.18,149.25,5687.0,143.9925,143.9925,143.4923,143.5597,5687.0
2023-03-01 11:05:00,149.27,149.29,149.04,149.09,8742.0,143.5789,143.5981,143.3577,143.4058,8742.0
2023-03-01 11:10:00,149.09,149.09,148.84,148.91,9769.0,143.4058,143.4058,143.1653,143.2326,9769.0
2023-03-01 11:15:00,148.88,148.88,148.69,148.72,7182.0,143.2038,143.2038,143.021,143.0499,7182.0
2023-03-01 11:20:00,148.73,148.73,148.55,148.69,21483.0,143.0595,143.0595,142.8864,143.021,21483.0
2023-03-01 11:25:00,148.69,148.81,148.64,148.77,15856.0,143.021,143.1364,142.9729,143.098,15856.0
2023-03-01 11:30:00,148.74,148.94,148.72,148.92,6012.0,143.0691,143.2615,143.0499,143.2422,6012.0
2023-03-01 11:35:00,148.93,149.02,148.89,148.92,7178.0,143.2519,143.3384,143.2134,143.2422,7178.0
2023-03-01 11:40:00,148.96,149.11,148.95,149.03,6152.0,143.2807,143.425,143.2711,143.3481,6152.0
2023-03-01 11:45:00,149.03,149.11,148.99,149.07,18637.0,143.3481,143.425,143.3096,143.3865,18637.0
2023-03-01 11:50:00,149.09,149.23,149.09,149.1,11347.0,143.4058,143.5404,143.4058,143.4154,11347.0
2023-03-01 11:55:00,149.15,149.21,149.11,149.11,6073.0,143.4635,143.5212,143.425,143.425,6073.0
2023-03-01 12:00:00,149.17,149.24,149.08,149.21,9418.0,143.4827,143.55,143.3961,143.5212,9418.0
2023-03-01 12:05:00,149.24,149.37,149.24,149.36,13167.0,143.55,143.6751,143.55,143.6655,13167.0
2023-03-01 12:10:00,149.33,149.4,149.23,149.31,39440.0,143.6366,143.7039,143.5404,143.6174,39440.0
2023-03-01 12:15:00,149.31,149.33,149.02,149.21,63505.0,143.6174,143.6366,143.3384,143.5212,63505.0
2023-03-01 12:20:00,149.23,149.42,149.22,149.3,5021.0,143.5404,143.7232,143.5308,143.6078,5021.0
2023-03-01 12:25:00,149.31,149.44,149.31,149.34,4878.0,143.6174,143.7424,143.6174,143.6462,4878.0
2023-03-01 12:30:00,149.34,149.42,149.28,149.36,3417.0,143.6462,143.7232,143.5885,143.6655,3417.0
2023-03-01 12:35:00,149.33,149.48,149.33,149.42,4329.0,143.6366,143.7809,143.6366,143.7232,4329.0
2023-03-01 12:40:00,149.42,149.49,149.39,149.4,6485.0,143.7232,143.7905,143.6943,143.7039,6485.0
2023-03-01 12:45:00,149.41,149.41,149.25,149.29,3923.0,143.7136,143.7136,143.5597,143.5981,3923.0
2023-03-01 12:50:00,149.29,149.34,149.27,149.28,3633.0,143.5981,143.6462,143.5789,143.5885,3633.0
2023-03-01 12:55:00,149.29,149.29,149.03,149.03,6364.0,143.5981,143.5981,143.3481,143.3481,6364.0
2023-03-01 13:00:00,149.03,149.03,148.93,148.95,3523.0,143.3481,143.3481,143.2519,143.2711,3523.0
2023-03-01 13:05:00,148.98,148.98,148.79,148.8,3385.0,143.3,143.3,143.1172,143.1268,3385.0
2023-03-01 13:10:00,148.81,148.94,148.79,148.91,2509.0,143.1364,143.2615,143.1172,143.2326,2509.0
2023-03-01 13:15:00,148.94,148.98,148.82,148.86,4916.0,143.2615,143.3,143.1461,143.1845,4916.0
2023-03-01 13:20:00,148.84,148.9,148.8,148.84,4201.0,143.1653,143.223,143.1268,143.1653,4201.0
2023-03-01 13:25:00,148.89,148.94,148.83,148.86,5321.0,143.2134,143.2615,143.1557,143.1845,5321.0
2023-03-01 13:30:00,148.84,148.84,148.73,148.73,3316.0,143.1653,143.1653,143.0595,143.0595,3316.0
2023-03-01 13:35:00,148.74,148.79,148.69,148.73,3391.0,143.0691,143.1172,143.021,143.0595,3391.0
2023-03-01 13:40:00,148.72,148.74,148.61,148.65,2486.0,143.0499,143.0691,142.9441,142.9825,2486.0
2023-03-01 13:45:00,148.63,148.7,148.6,148.68,3833.0,142.9633,143.0306,142.9344,143.0114,3833.0
2023-03-01 13:50:00,148.68,148.72,148.63,148.68,2363.0,143.0114,143.0499,142.9633,143.0114,2363.0
2023-03-01 13:55:00,148.69,148.71,148.62,148.63,3934.0,143.021,143.0403,142.9537,142.9633,3934.0
2023-03-01 14:00:00,148.62,148.62,148.46,148.52,18532.0,142.9537,142.9537,142.7998,142.8575,18532.0
2023-03-01 14:05:00,148.51,148.54,148.42,148.49,6612.0,142.8479,142.8767,142.7613,142.8286,6612.0
2023-03-01 14:10:00,148.51,148.69,148.5,148.68,5877.0,142.8479,143.021,142.8383,143.0114,5877.0
2023-03-01 14:15:00,148.67,148.67,148.44,148.47,6985.0,143.0018,143.0018,142.7805,142.8094,6985.0
2023-03-01 14:20:00,148.46,148.59,148.46,148.56,6170.0,142.7998,142.9248,142.7998,142.896,6170.0
2023-03-01 14:25:00,148.56,148.57,148.4,148.4,3934.0,142.896,142.9056,142.7421,142.7421,3934.0
2023-03-01 14:30:00,148.37,148.41,148.31,148.38,6304.0,142.7132,142.7517,142.6555,142.7228,6304.0
2023-03-01 14:35:00,148.37,148.54,148.34,148.54,4535.0,142.7132,142.8767,142.6844,142.8767,4535.0
2023-03-01 14:40:00,148.53,148.53,148.4,148.5,3960.0,142.8671,142.8671,142.7421,142.8383,3960.0
2023-03-01 14:45:00,148.48,148.52,148.41,148.44,5332.0,142.819,142.8575,142.7517,142.7805,5332.0
2023-03-01 14:50:00,148.45,148.51,148.4,148.49,5483.0,142.7902,142.8479,142.7421,142.8286,5483.0
2023-03-01 14:55:00,148.47,148.5,148.39,148.47,5079.0,142.8094,142.8383,142.7325,142.8094,5079.0
2023-03-01 15:00:00,148.43,148.58,148.42,148.45,7020.0,142.7709,142.9152,142.7613,142.7902,7020.0
2023-03-01 15:05:00,148.45,148.55,148.45,148.53,5419.0,142.7902,142.8864,142.7902,142.8671,5419.0
2023-03-01 15:10:00,148.52,148.58,148.5,148.55,5795.0,142.8575,142.9152,142.8383,142.8864,5795.0
2023-03-01 15:15:00,148.54,148.76,148.52,148.72,8508.0,142.8767,143.0883,142.8575,143.0499,8508.0
2023-03-01 15:20:00,148.74,148.74,148.57,148.61,8241.0,143.0691,143.0691,142.9056,142.9441,8241.0
2023-03-01 15:25:00,148.58,148.64,148.51,148.57,6354.0,142.9152,142.9729,142.8479,142.9056,6354.0
2023-03-01 15:30:00,148.54,148.63,148.53,148.62,7633.0,142.8767,142.9633,142.8671,142.9537,7633.0
2023-03-01 15:35:00,148.6,148.67,148.51,148.66,10442.0,142.9344,143.0018,142.8479,142.9922,10442.0
2023-03-01 15:40:00,148.67,148.84,148.67,148.78,7862.0,143.0018,143.1653,143.0018,143.1076,7862.0
2023-03-01 15:45:00,148.79,148.84,148.62,148.67,15540.0,143.1172,143.1653,142.9537,143.0018,15540.0
2023-03-01 15:50:00,148.72,148.75,148.5,148.52,30898.0,143.0499,143.0787,142.8383,142.8575,30898.0
2023-03-01 15:55:00,148.5,148.84,148.48,148.83,78169.0,142.8383,143.1653,142.819,143.1557,78169.0
2023-03-02 09:30:00,148.96,149.49,148.87,149.11,28763.0,143.2807,143.7905,143.1942,143.425,28763.0
2023-03-02 09:35:00,149.11,149.11,148.82,149.04,21443.0,143.425,143.425,143.1461,143.3577,21443.0
2023-03-02 09:40:00,148.93,149.62,148.93,149.23,18273.0,143.2519,143.9156,143.2519,143.5404,18273.0
2023-03-02 09:45:00,149.23,149.78,149.2,149.64,7090.0,143.5404,144.0695,143.5116,143.9348,7090.0
2023-03-02 09:50:00,149.58,149.81,149.42,149.54,10641.0,143.8771,144.0983,143.7232,143.8386,10641.0
2023-03-02 09:55:00,149.54,149.65,149.41,149.41,12801.0,143.8386,143.9444,143.7136,143.7136,12801.0
2023-03-02 10:00:00,149.37,149.59,149.33,149.56,6574.0,143.6751,143.8867,143.6366,143.8578,6574.0
2023-03-02 10:05:00,149.59,149.77,149.44,149.72,7514.0,143.8867,144.0598,143.7424,144.0117,7514.0
2023-03-02 10:10:00,149.69,149.75,149.34,149.34,9088.0,143.9829,144.0406,143.6462,143.6462,9088.0
2023-03-02 10:15:00,149.31,149.44,149.26,149.32,8598.0,143.6174,143.7424,143.5693,143.627,8598.0
2023-03-02 10:20:00,149.32,149.35,149.01,149.22,9283.0,143.627,143.6559,143.3288,143.5308,9283.0
2023-03-02 10:25:00,149.16,149.4,149.11,149.31,5970.0,143.4731,143.7039,143.425,143.6174,5970.0
2023-03-02 10:30:00,149.29,149.44,149.26,149.38,18629.0,143.5981,143.7424,143.5693,143.6847,18629.0
2023-03-02 10:35:00,149.33,149.47,149.26,149.33,8250.0,143.6366,143.7713,143.5693,143.6366,8250.0
2023-03-02 10:40:00,149.32,149.34,149.23,149.24,5128.0,143.627,143.6462,143.5404,143.55,5128.0
2023-03-02 10:45:00,149.23,149.35,149.21,149.28,8900.0,143.5404,143.6559,143.5212,143.5885,8900.0
2023-03-02 10:50:00,149.27,149.42,149.17,149.4,7267.0,143.5789,143.7232,143.4827,143.7039,7267.0
2023-03-02 10:55:00,149.4,149.46,149.38,149.46,4449.0,143.7039,143.7617,143.6847,143.7617,4449.0
2023-03-02 11:00:00,149.48,149.57,149.37,149.38,8364.0,143.7809,143.8675,143.6751,143.6847,8364.0
2023-03-02 11:05:00,149.39,149.49,149.3,149.3,7748.0,143.6943,143.7905,143.6078,143.6078,7748.0
2023-03-02 11:10:00,149.33,149.33,149.18,149.25,7074.0,143.6366,143.6366,143.4923,143.5597,7074.0
2023-03-02 11:15:00,149.29,149.34,149.24,149.26,4165.0,143.5981,143.6462,143.55,143.5693,4165.0
2023-03-02 11:20:00,149.29,149.31,149.13,149.13,3434.0,143.5981,143.6174,143.4442,143.4442,3434.0
2023-03-02 11:25:00,149.13,149.3,149.12,149.12,4860.0,143.4442,143.6078,143.4346,143.4346,4860.0
2023-03-02 11:30:00,149.13,149.22,149.11,149.15,6689.0,143.4442,143.5308,143.425,143.4635,6689.0
2023-03-02 11:35:00,149.12,149.19,149.12,149.15,4450.0,143.4346,143.502,143.4346,143.4635,4450.0
2023-03-02 11:40:00,149.14,149.19,149.08,149.16,3557.0,143.4539,143.502,143.3961,143.4731,3557.0
2023-03-02 11:45:00,149.15,149.29,149.12,149.28,4914.0,143.4635,143.5981,143.4346,143.5885,4914.0
2023-03-02 11:50:00,149.28,149.29,149.19,149.2,4566.0,143.5885,143.5981,143.502,143.5116,4566.0
2023-03-02 11:55:00,149.19,149.33,149.15,149.3,6228.0,143.502,143.6366,143.4635,143.6078,6228.0
2023-03-02 12:00:00,149.31,149.41,149.31,149.4,4038.0,143.6174,143.7136,143.6174,143.7039,4038.0
2023-03-02 12:05:00,149.4,149.55,149.39,149.45,6511.0,143.7039,143.8482,143.6943,143.752,6511.0
2023-03-02 12:10:00,149.42,149.46,149.35,149.36,4372.0,143.7232,143.7617,143.6559,143.6655,4372.0
2023-03-02 12:15:00,149.3,149.47,149.3,149.39,7592.0,143.6078,143.7713,143.6078,143.6943,7592.0
2023-03-02 12:20:00,149.38,149.43,149.32,149.39,6321.0,143.6847,143.7328,143.627,143.6943,6321.0
2023-03-02 12:25:00,149.4,149.45,149.32,149.4,6052.0,143.7039,143.752,143.627,143.7039,6052.0
2023-03-02 12:30:00,149.39,149.5,149.35,149.48,5713.0,143.6943,143.8001,143.6559,143.7809,5713.0
2023-03-02 12:35:00,149.47,149.5,149.36,149.36,6004.0,143.7713,143.8001,143.6655,143.6655,6004.0
2023-03-02 12:40:00,149.33,149.33,149.23,149.24,4212.0,143.6366,143.6366,143.5404,143.55,4212.0
2023-03-02 12:45:00,149.24,149.25,149.12,149.14,3869.0,143.55,143.5597,143.4346,143.4539,3869.0
2023-03-02 12:50:00,149.13,149.19,149.12,149.12,4045.0,143.4442,143.502,143.4346,143.4346,4045.0
2023-03-02 12:55:00,149.09,149.25,149.06,149.25,8101.0,143.4058,143.5597,143.3769,143.5597,8101.0
2023-03-02 13:00:00,149.28,149.3,149.23,149.28,2498.0,143.5885,143.6078,143.5404,143.5885,2498.0
2023-03-02 13:05:00,149.26,149.29,149.16,149.16,3141.0,143.5693,143.5981,143.4731,143.4731,3141.0
2023-03-02 13:10:00,149.19,149.23,149.16,149.22,1979.0,143.502,143.5404,143.4731,143.5308,1979.0
2023-03-02 13:15:00,149.22,149.24,149.17,149.17,3491.0,143.5308,143.55,143.4827,143.4827,3491.0
2023-03-02 13:20:00,149.16,149.21,149.1,149.1,2962.0,143.4731,143.5212,143.4154,143.4154,2962.0
2023-03-02 13:25:00,149.1,149.15,149.1,149.14,5523.0,143.4154,143.4635,143.4154,143.4539,5523.0
2023-03-02 13:30:00,149.16,149.16,149.11,149.13,1751.0,143.4731,143.4731,143.425,143.4442,1751.0
2023-03-02 13:35:00,149.16,149.65,149.16,149.37,13366.0,143.4731,143.9444,143.4731,143.6751,13366.0
2023-03-02 13:40:00,149.39,149.49,149.33,149.44,16557.0,143.6943,143.7905,143.6366,143.7424,16557.0
2023-03-02 13:45:00,149.44,149.54,149.39,149.47,7535.0,143.7424,143.8386,143.6943,143.7713,7535.0
2023-03-02 13:50:00,149.49,149.51,149.45,149.47,3727.0,143.7905,143.8098,143.752,143.7713,3727.0
2023-03-02 13:55:00,149.49,149.68,149.46,149.62,5293.0,143.7905,143.9733,143.7617,143.9156,5293.0
2023-03-02 14:00:00,149.63,149.79,149.63,149.79,8344.0,143.9252,144.0791,143.9252,144.0791,8344.0
2023-03-02 14:05:00,149.77,149.8,149.6,149.65,13966.0,144.0598,144.0887,143.8963,143.9444,13966.0
2023-03-02 14:10:00,149.67,149.67,149.48,149.49,7229.0,143.9637,143.9637,143.7809,143.7905,7229.0
2023-03-02 14:15:00,149.51,149.65,149.49,149.63,5506.0,143.8098,143.9444,143.7905,143.9252,5506.0
2023-03-02 14:20:00,149.65,149.73,149.64,149.73,3734.0,143.9444,144.0214,143.9348,144.0214,3734.0
2023-03-02 14:25:00,149.73,149.78,149.69,149.74,5468.0,144.0214,144.0695,143.9829,144.031,5468.0
2023-03-02 14:30:00,149.77,149.83,149.75,149.75,6117.0,144.0598,144.1176,144.0406,144.0406,6117.0
2023-03-02 14:35:00,149.73,149.73,149.62,149.66,7222.0,144.0214,144.0214,143.9156,143.954,7222.0
2023-03-02 14:40:00,149.66,149.76,149.66,149.71,4603.0,143.954,144.0502,143.954,144.0021,4603.0
2023-03-02 14:45:00,149.71,149.72,149.63,149.7,4494.0,144.0021,144.0117,143.9252,143.9925,4494.0
2023-03-02 14:50:00,149.71,149.74,149.6,149.62,4843.0,144.0021,144.031,143.8963,143.9156,4843.0
2023-03-02 14:55:00,149.6,149.77,149.6,149.74,10302.0,143.8963,144.0598,143.8963,144.031,10302.0
2023-03-02 15:00:00,149.73,149.87,149.72,149.81,20921.0,144.0214,144.156,144.0117,144.0983,20921.0
2023-03-02 15:05:00,149.82,149.84,149.77,149.77,5061.0,144.1079,144.1272,144.0598,144.0598,5061.0
2023-03-02 15:10:00,149.81,149.88,149.8,149.84,9424.0,144.0983,144.1656,144.0887,144.1272,9424.0
2023-03-02 15:15:00,149.83,149.92,149.79,149.79,6984.0,144.1176,144.2041,144.0791,144.0791,6984.0
2023-03-02 15:20:00,149.76,149.91,149.72,149.88,8488.0,144.0502,144.1945,144.0117,144.1656,8488.0
2023-03-02 15:25:00,149.87,149.93,149.81,149.91,9442.0,144.156,144.2137,144.0983,144.1945,9442.0
2023-03-02 15:30:00,149.92,150.07,149.92,150.07,11984.0,144.2041,144.3484,144.2041,144.3484,11984.0
2023-03-02 15:35:00,150.06,150.31,150.04,150.17,10528.0,144.3388,144.5793,144.3195,144.4446,10528.0
2023-03-02 15:40:00,150.17,150.19,150.02,150.03,17293.0,144.4446,144.4638,144.3003,144.3099,17293.0
2023-03-02 15:45:00,150.02,150.06,149.94,149.99,25303.0,144.3003,144.3388,144.2234,144.2715,25303.0
2023-03-02 15:50:00,149.98,149.98,149.85,149.89,30284.0,144.2618,144.2618,144.1368,144.1753,30284.0
2023-03-02 15:55:00,149.9,150.0,149.81,150.0,75860.0,144.1849,144.2811,144.0983,144.2811,75860.0
2023-03-03 09:30:00,150.86,150.86,149.78,149.9,28004.0,145.1083,145.1083,144.0695,144.1849,28004.0
2023-03-03 09:35:00,149.99,150.13,149.49,149.53,7235.0,144.2715,144.4061,143.7905,143.829,7235.0
2023-03-03 09:40:00,149.56,149.91,149.52,149.66,5377.0,143.8578,144.1945,143.8194,143.954,5377.0
2023-03-03 09:45:00,149.6,149.7,149.27,149.37,8057.0,143.8963,143.9925,143.5789,143.6751,8057.0
2023-03-03 09:50:00,149.39,149.44,149.03,149.22,5041.0,143.6943,143.7424,143.3481,143.5308,5041.0
2023-03-03 09:55:00,149.29,149.48,149.26,149.29,4182.0,143.5981,143.7809,143.5693,143.5981,4182.0
2023-03-03 10:00:00,149.31,149.39,148.87,149.05,14116.0,143.6174,143.6943,143.1942,143.3673,14116.0
2023-03-03 10:05:00,149.05,149.07,148.79,148.94,9246.0,143.3673,143.3865,143.1172,143.2615,9246.0
2023-03-03 10:10:00,148.87,149.04,148.84,148.94,6422.0,143.1942,143.3577,143.1653,143.2615,6422.0
2023-03-03 10:15:00,148.97,149.19,148.86,149.18,9274.0,143.2903,143.502,143.1845,143.4923,9274.0
2023-03-03 10:20:00,149.14,149.26,149.07,149.2,8522.0,143.4539,143.5693,143.3865,143.5116,8522.0
2023-03-03 10:25:00,149.22,149.46,149.22,149.4,6147.0,143.5308,143.7617,143.5308,143.7039,6147.0
2023-03-03 10:30:00,149.43,149.49,149.35,149.38,4001.0,143.7328,143.7905,143.6559,143.6847,4001.0
2023-03-03 10:35:00,149.36,149.39,149.19,149.25,6420.0,143.6655,143.6943,143.502,143.5597,6420.0
2023-03-03 10:40:00,149.25,149.33,149.16,149.32,7334.0,143.5597,143.6366,143.4731,143.627,7334.0
2023-03-03 10:45:00,149.29,149.38,149.22,149.3,7125.0,143.5981,143.6847,143.5308,143.6078,7125.0
2023-03-03 10:50:00,149.26,149.35,149.19,149.31,7081.0,143.5693,143.6559,143.502,143.6174,7081.0
2023-03-03 10:55:00,149.36,149.55,149.36,149.54,6264.0,143.6655,143.8482,143.6655,143.8386,6264.0
2023-03-03 11:00:00,149.56,149.77,149.55,149.61,8113.0,143.8578,144.0598,143.8482,143.9059,8113.0
2023-03-03 11:05:00,149.63,149.66,149.56,149.66,5267.0,143.9252,143.954,143.8578,143.954,5267.0
2023-03-03 11:10:00,149.68,149.73,149.59,149.63,5164.0,143.9733,144.0214,143.8867,143.9252,5164.0
2023-03-03 11:15:00,149.63,149.67,149.51,149.51,5835.0,143.9252,143.9637,143.8098,143.8098,5835.0
2023-03-03 11:20:00,149.53,149.64,149.51,149.62,4055.0,143.829,143.9348,143.8098,143.9156,4055.0
2023-03-03 11:25:00,149.62,149.72,149.59,149.71,5161.0,143.9156,144.0117,143.8867,144.0021,5161.0
2023-03-03 11:30:00,149.7,149.78,149.66,149.77,4771.0,143.9925,144.0695,143.954,144.0598,4771.0
2023-03-03 11:35:00,149.75,149.86,149.64,149.67,7785.0,144.0406,144.1464,143.9348,143.9637,7785.0
2023-03-03 11:40:00,149.69,149.77,149.62,149.73,3248.0,143.9829,144.0598,143.9156,144.0214,3248.0
2023-03-03 11:45:00,149.7,149.79,149.57,149.57,7245.0,143.9925,144.0791,143.8675,143.8675,7245.0
2023-03-03 11:50:00,149.58,149.65,149.47,149.59,3437.0,143.8771,143.9444,143.7713,143.8867,3437.0
2023-03-03 11:55:00,149.61,149.73,149.59,149.64,4624.0,143.9059,144.0214,143.8867,143.9348,4624.0
2023-03-03 12:00:00,149.59,149.73,149.59,149.73,6603.0,143.8867,144.0214,143.8867,144.0214,6603.0
2023-03-03 12:05:00,149.72,149.83,149.69,149.78,5197.0,144.0117,144.1176,143.9829,144.0695,5197.0
2023-03-03 12:10:00,149.79,149.94,149.79,149.89,7358.0,144.0791,144.2234,144.0791,144.1753,7358.0
2023-03-03 12:15:00,149.88,149.88,149.8,149.81,4255.0,144.1656,144.1656,144.0887,144.0983,4255.0
2023-03-03 12:20:00,149.83,149.92,149.83,149.88,2493.0,144.1176,144.2041,144.1176,144.1656,2493.0
2023-03-03 12:25:00,149.88,149.93,149.84,149.9,4117.0,144.1656,144.2137,144.1272,144.1849,4117.0
2023-03-03 12:30:00,149.91,149.97,149.91,149.96,2717.0,144.1945,144.2522,144.1945,144.2426,2717.0
2023-03-03 12:35:00,149.96,149.96,149.81,149.87,6659.0,144.2426,144.2426,144.0983,144.156,6659.0
2023-03-03 12:40:00,149.87,149.92,149.79,149.79,4123.0,144.156,144.2041,144.0791,144.0791,4123.0
2023-03-03 12:45:00,149.78,149.78,149.65,149.73,6692.0,144.0695,144.0695,143.9444,144.0214,6692.0
2023-03-03 12:50:00,149.73,149.78,149.7,149.75,4588.0,144.0214,144.0695,143.9925,144.0406,4588.0
2023-03-03 12:55:00,149.77,149.92,149.76,149.92,4926.0,144.0598,144.2041,144.0502,144.2041,4926.0
2023-03-03 13:00:00,149.93,150.0,149.92,149.94,7630.0,144.2137,144.2811,144.2041,144.2234,7630.0
2023-03-03 13:05:00,149.96,150.04,149.88,150.04,5404.0,144.2426,144.3195,144.1656,144.3195,5404.0
2023-03-03 13:10:00,150.05,150.12,150.02,150.03,5059.0,144.3292,144.3965,144.3003,144.3099,5059.0
2023-03-03 13:15:00,150.02,150.03,149.88,149.89,8726.0,144.3003,144.3099,144.1656,144.1753,8726.0
2023-03-03 13:20:00,149.87,149.97,149.85,149.95,5074.0,144.156,144.2522,144.1368,144.233,5074.0
2023-03-03 13:25:00,149.96,150.05,149.96,150.01,5360.0,144.2426,144.3292,144.2426,144.2907,5360.0
2023-03-03 13:30:00,150.02,150.03,149.95,149.95,4137.0,144.3003,144.3099,144.233,144.233,4137.0
2023-03-03 13:35:00,149.96,150.0,149.91,149.97,5728.0,144.2426,144.2811,144.1945,144.2522,5728.0
2023-03-03 13:40:00,149.97,150.07,149.95,150.03,5148.0,144.2522,144.3484,144.233,144.3099,5148.0
2023-03-03 13:45:00,150.02,150.1,150.01,150.08,5596.0,144.3003,144.3773,144.2907,144.358,5596.0
2023-03-03 13:50:00,150.06,150.16,150.05,150.16,4883.0,144.3388,144.435,144.3292,144.435,4883.0
2023-03-03 13:55:00,150.18,150.19,150.09,150.12,5654.0,144.4542,144.4638,144.3676,144.3965,5654.0
2023-03-03 14:00:00,150.13,150.16,149.96,150.01,17665.0,144.4061,144.435,144.2426,144.2907,17665.0
2023-03-03 14:05:00,149.96,150.12,149.94,150.12,4311.0,144.2426,144.3965,144.2234,144.3965,4311.0
2023-03-03 14:10:00,150.14,150.18,150.1,150.15,18925.0,144.4157,144.4542,144.3773,144.4254,18925.0
2023-03-03 14:15:00,150.13,150.14,150.06,150.06,3840.0,144.4061,144.4157,144.3388,144.3388,3840.0
2023-03-03 14:20:00,150.05,150.09,149.97,149.97,6244.0,144.3292,144.3676,144.2522,144.2522,6244.0
2023-03-03 14:25:00,149.98,150.01,149.92,149.96,13833.0,144.2618,144.2907,144.2041,144.2426,13833.0
2023-03-03 14:30:00,149.96,150.01,149.91,149.97,12561.0,144.2426,144.2907,144.1945,144.2522,12561.0
2023-03-03 14:35:00,149.98,150.0,149.84,149.88,9128.0,144.2618,144.2811,144.1272,144.1656,9128.0
2023-03-03 14:40:00,149.86,149.89,149.76,149.8,10412.0,144.1464,144.1753,144.0502,144.0887,10412.0
2023-03-03 14:45:00,149.8,149.83,149.76,149.82,7722.0,144.0887,144.1176,144.0502,144.1079,7722.0
2023-03-03 14:50:00,149.83,149.83,149.69,149.71,10900.0,144.1176,144.1176,143.9829,144.0021,10900.0
2023-03-03 14:55:00,149.71,149.72,149.62,149.67,32456.0,144.0021,144.0117,143.9156,143.9637,32456.0
2023-03-03 15:00:00,149.67,149.83,149.62,149.8,20422.0,143.9637,144.1176,143.9156,144.0887,20422.0
2023-03-03 15:05:00,149.8,149.96,149.76,149.91,23643.0,144.0887,144.2426,144.0502,144.1945,23643.0
2023-03-03 15:10:00,149.9,149.98,149.84,149.92,13784.0,144.1849,144.2618,144.1272,144.2041,13784.0
2023-03-03 15:15:00,149.94,149.95,149.8,149.85,13976.0,144.2234,144.233,144.0887,144.1368,13976.0
2023-03-03 15:20:00,149.85,149.91,149.82,149.88,9121.0,144.1368,144.1945,144.1079,144.1656,9121.0
2023-03-03 15:25:00,149.93,149.97,149.85,149.92,14210.0,144.2137,144.2522,144.1368,144.2041,14210.0
2023-03-03 15:30:00,149.88,149.95,149.84,149.84,9639.0,144.1656,144.233,144.1272,144.1272,9639.0
2023-03-03 15:35:00,149.85,149.88,149.7,149.71,15575.0,144.1368,144.1656,143.9925,144.0021,15575.0
2023-03-03 15:40:00,149.72,149.75,149.68,149.72,18999.0,144.0117,144.0406,143.9733,144.0117,18999.0
2023-03-03 15:45:00,149.71,149.85,149.56,149.81,39287.0,144.0021,144.1368,143.8578,144.0983,39287.0
2023-03-03 15:50:00,149.79,149.87,149.71,149.87,32984.0,144.0791,144.156,144.0021,144.156,32984.0
2023-03-03 15:55:00,149.87,150.15,149.85,150.08,74572.0,144.156,144.4254,144.1368,144.358,74572.0
2023-03-06 09:30:00,149.96,150.17,149.81,149.99,35534.0,144.2426,144.4446,144.0983,144.2715,35534.0
2023-03-06 09:35:00,150.06,150.28,149.92,150.21,11531.0,144.3388,144.5504,144.2041,144.4831,11531.0
2023-03-06 09:40:00,150.27,150.32,150.06,150.21,10751.0,144.5408,144.5889,144.3388,144.4831,10751.0
2023-03-06 09:45:00,150.21,150.44,150.21,150.34,21685.0,144.4831,144.7043,144.4831,144.6081,21685.0
2023-03-06 09:50:00,150.38,150.39,150.07,150.07,16987.0,144.6466,144.6562,144.3484,144.3484,16987.0
2023-03-06 09:55:00,150.07,150.45,150.06,150.42,16559.0,144.3484,144.7139,144.3388,144.6851,16559.0
2023-03-06 10:00:00,150.41,150.6,150.35,150.6,18722.0,144.6754,144.8582,144.6177,144.8582,18722.0
2023-03-06 10:05:00,150.61,150.83,150.51,150.7,17839.0,144.8678,145.0794,144.7716,144.9544,17839.0
2023-03-06 10:10:00,150.71,150.9,150.63,150.73,17283.0,144.964,145.1468,144.8871,144.9832,17283.0
2023-03-06 10:15:00,150.73,150.73,150.29,150.39,19936.0,144.9832,144.9832,144.56,144.6562,19936.0
2023-03-06 10:20:00,150.41,150.63,150.21,150.26,18708.0,144.6754,144.8871,144.4831,144.5312,18708.0
2023-03-06 10:25:00,150.24,150.33,149.97,150.09,24824.0,144.5119,144.5985,144.2522,144.3676,24824.0
2023-03-06 10:30:00,150.09,150.16,149.96,150.15,23209.0,144.3676,144.435,144.2426,144.4254,23209.0
2023-03-06 10:35:00,150.18,150.27,150.02,150.17,20630.0,144.4542,144.5408,144.3003,144.4446,20630.0
2023-03-06 10:40:00,150.16,150.2,149.93,149.93,17045.0,144.435,144.4734,144.2137,144.2137,17045.0
2023-03-06 10:45:00,149.95,150.2,149.78,150.15,15224.0,144.233,144.4734,144.0695,144.4254,15224.0
2023-03-06 10:50:00,150.1,150.25,149.88,149.89,8966.0,144.3773,144.5215,144.1656,144.1753,8966.0
2023-03-06 10:55:00,149.88,150.01,149.84,149.97,17972.0,144.1656,144.2907,144.1272,144.2522,17972.0
2023-03-06 11:00:00,149.99,150.16,149.95,150.03,16775.0,144.2715,144.435,144.233,144.3099,16775.0
2023-03-06 11:05:00,150.05,150.13,150.0,150.13,7912.0,144.3292,144.4061,144.2811,144.4061,7912.0
2023-03-06 11:10:00,150.13,150.13,149.82,149.82,7307.0,144.4061,144.4061,144.1079,144.1079,7307.0
2023-03-06 11:15:00,149.81,149.87,149.77,149.87,7836.0,144.0983,144.156,144.0598,144.156,7836.0
2023-03-06 11:20:00,149.82,149.84,149.63,149.7,10427.0,144.1079,144.1272,143.9252,143.9925,10427.0
2023-03-06 11:25:00,149.68,149.72,149.52,149.72,12751.0,143.9733,144.0117,143.8194,144.0117,12751.0
2023-03-06 11:30:00,149.73,149.85,149.72,149.79,24764.0,144.0214,144.1368,144.0117,144.0791,24764.0
2023-03-06 11:35:00,149.81,149.81,149.53,149.76,9729.0,144.0983,144.0983,143.829,144.0502,9729.0
2023-03-06 11:40:00,149.76,149.92,149.72,149.76,7318.0,144.0502,144.2041,144.0117,144.0502,7318.0
2023-03-06 11:45:00,149.77,149.77,149.58,149.6,7352.0,144.0598,144.0598,143.8771,143.8963,7352.0
2023-03-06 11:50:00,149.59,149.97,149.56,149.84,17531.0,143.8867,144.2522,143.8578,144.1272,17531.0
2023-03-06 11:55:00,149.86,150.27,149.84,150.22,19699.0,144.1464,144.5408,144.1272,144.4927,19699.0
2023-03-06 12:00:00,150.28,150.42,150.21,150.21,13343.0,144.5504,144.6851,144.4831,144.4831,13343.0
2023-03-06 12:05:00,150.22,150.55,150.22,150.53,7078.0,144.4927,144.8101,144.4927,144.7909,7078.0
2023-03-06 12:10:00,150.52,150.77,150.52,150.75,10738.0,144.7812,145.0217,144.7812,145.0025,10738.0
2023-03-06 12:15:00,150.74,150.74,150.62,150.72,8001.0,144.9929,144.9929,144.8774,144.9736,8001.0
2023-03-06 12:20:00,150.71,150.74,150.6,150.68,13519.0,144.964,144.9929,144.8582,144.9351,13519.0
2023-03-06 12:25:00,150.7,150.77,150.58,150.72,18817.0,144.9544,145.0217,144.839,144.9736,18817.0
2023-03-06 12:30:00,150.65,150.67,150.34,150.42,8503.0,144.9063,144.9255,144.6081,144.6851,8503.0
2023-03-06 12:35:00,150.44,150.55,150.43,150.55,4171.0,144.7043,144.8101,144.6947,144.8101,4171.0
2023-03-06 12:40:00,150.56,150.6,150.53,150.53,5408.0,144.8197,144.8582,144.7909,144.7909,5408.0
2023-03-06 12:45:00,150.53,150.55,150.32,150.35,4607.0,144.7909,144.8101,144.5889,144.6177,4607.0
2023-03-06 12:50:00,150.35,150.39,150.23,150.23,3431.0,144.6177,144.6562,144.5023,144.5023,3431.0
2023-03-06 12:55:00,150.22,150.41,150.18,150.39,3585.0,144.4927,144.6754,144.4542,144.6562,3585.0
2023-03-06 13:00:00,150.36,150.37,150.15,150.19,10239.0,144.6273,144.637,144.4254,144.4638,10239.0
2023-03-06 13:05:00,150.22,150.3,150.2,150.27,3009.0,144.4927,144.5696,144.4734,144.5408,3009.0
2023-03-06 13:10:00,150.24,150.26,150.11,150.14,3624.0,144.5119,144.5312,144.3869,144.4157,3624.0
2023-03-06 13:15:00,150.14,150.26,150.07,150.25,3601.0,144.4157,144.5312,144.3484,144.5215,3601.0
2023-03-06 13:20:00,150.26,150.31,150.2,150.26,5947.0,144.5312,144.5793,144.4734,144.5312,5947.0
2023-03-06 13:25:00,150.26,150.31,150.09,150.19,9344.0,144.5312,144.5793,144.3676,144.4638,9344.0
2023-03-06 13:30:00,150.2,150.23,150.13,150.19,4334.0,144.4734,144.5023,144.4061,144.4638,4334.0
2023-03-06 13:35:00,150.24,150.33,150.23,150.32,5601.0,144.5119,144.5985,144.5023,144.5889,5601.0
2023-03-06 13:40:00,150.28,150.33,150.26,150.33,5555.0,144.5504,144.5985,144.5312,144.5985,5555.0
2023-03-06 13:45:00,150.31,150.32,150.17,150.17,7094.0,144.5793,144.5889,144.4446,144.4446,7094.0
2023-03-06 13:50:00,150.17,150.26,150.12,150.19,11174.0,144.4446,144.5312,144.3965,144.4638,11174.0
2023-03-06 13:55:00,150.19,150.33,150.12,150.33,7306.0,144.4638,144.5985,144.3965,144.5985,7306.0
2023-03-06 14:00:00,150.32,150.45,150.31,150.43,6816.0,144.5889,144.7139,144.5793,144.6947,6816.0
2023-03-06 14:05:00,150.42,150.53,150.4,150.53,13684.0,144.6851,144.7909,144.6658,144.7909,13684.0
2023-03-06 14:10:00,150.54,150.62,150.5,150.56,6164.0,144.8005,144.8774,144.762,144.8197,6164.0
2023-03-06 14:15:00,150.57,150.62,150.38,150.42,7837.0,144.8293,144.8774,144.6466,144.6851,7837.0
2023-03-06 14:20:00,150.38,150.42,150.29,150.33,3949.0,144.6466,144.6851,144.56,144.5985,3949.0
2023-03-06 14:25:00,150.27,150.29,150.2,150.24,9088.0,144.5408,144.56,144.4734,144.5119,9088.0
2023-03-06 14:30:00,150.24,150.44,150.23,150.31,3281.0,144.5119,144.7043,144.5023,144.5793,3281.0
2023-03-06 14:35:00,150.31,150.37,150.24,150.37,5288.0,144.5793,144.637,144.5119,144.637,5288.0
2023-03-06 14:40:00,150.4,150.44,150.36,150.39,3543.0,144.6658,144.7043,144.6273,144.6562,3543.0
2023-03-06 14:45:00,150.38,150.41,150.25,150.26,4869.0,144.6466,144.6754,144.5215,144.5312,4869.0
2023-03-06 14:50:00,150.25,150.36,150.25,150.28,5715.0,144.5215,144.6273,144.5215,144.5504,5715.0
2023-03-06 14:55:00,150.3,150.33,150.11,150.17,3888.0,144.5696,144.5985,144.3869,144.4446,3888.0
2023-03-06 15:00:00,150.14,150.27,150.13,150.24,3332.0,144.4157,144.5408,144.4061,144.5119,3332.0
2023-03-06 15:05:00,150.23,150.34,150.18,150.34,7808.0,144.5023,144.6081,144.4542,144.6081,7808.0
2023-03-06 15:10:00,150.37,150.39,150.26,150.28,6175.0,144.637,144.6562,144.5312,144.5504,6175.0
2023-03-06 15:15:00,150.28,150.29,150.22,150.26,4895.0,144.5504,144.56,144.4927,144.5312,4895.0
2023-03-06 15:20:00,150.25,150.29,150.18,150.22,6190.0,144.5215,144.56,144.4542,144.4927,6190.0
2023-03-06 15:25:00,150.2,150.41,150.2,150.33,7040.0,144.4734,144.6754,144.4734,144.5985,7040.0
2023-03-06 15:30:00,150.35,150.53,150.35,150.51,13625.0,144.6177,144.7909,144.6177,144.7716,13625.0
2023-03-06 15:35:00,150.49,150.69,150.49,150.66,26903.0,144.7524,144.9448,144.7524,144.9159,26903.0
2023-03-06 15:40:00,150.63,150.8,150.62,150.75,14735.0,144.8871,145.0506,144.8774,145.0025,14735.0
2023-03-06 15:45:00,150.77,150.84,150.75,150.77,20927.0,145.0217,145.089,145.0025,145.0217,20927.0
2023-03-06 15:50:00,150.77,150.97,150.75,150.94,36103.0,145.0217,145.2141,145.0025,145.1852,36103.0
2023-03-06 15:55:00,150.94,151.01,150.74,150.75,44521.0,145.1852,145.2526,144.9929,145.0025,44521.0
2023-03-07 09:30:00,151.38,151.75,150.46,150.57,50677.0,145.6085,145.9643,144.7235,144.8293,50677.0
2023-03-07 09:35:00,150.74,150.96,150.67,150.88,7674.0,144.9929,145.2045,144.9255,145.1275,7674.0
2023-03-07 09:40:00,150.92,151.07,150.64,150.99,7060.0,145.166,145.3103,144.8967,145.2333,7060.0
2023-03-07 09:45:00,150.92,151.15,150.88,151.06,5387.0,145.166,145.3872,145.1275,145.3007,5387.0
2023-03-07 09:50:00,151.04,151.21,150.92,150.92,9909.0,145.2814,145.4449,145.166,145.166,9909.0
2023-03-07 09:55:00,150.92,150.98,150.73,150.74,7800.0,145.166,145.2237,144.9832,144.9929,7800.0
2023-03-07 10:00:00,150.75,150.76,150.24,150.3,18897.0,145.0025,145.0121,144.5119,144.5696,18897.0
2023-03-07 10:05:00,150.31,150.59,150.17,150.22,9506.0,144.5793,144.8486,144.4446,144.4927,9506.0
2023-03-07 10:10:00,150.21,150.21,149.81,149.83,6725.0,144.4831,144.4831,144.0983,144.1176,6725.0
2023-03-07 10:15:00,149.78,149.79,149.6,149.69,6096.0,144.0695,144.0791,143.8963,143.9829,6096.0
2023-03-07 10:20:00,149.65,149.83,149.6,149.73,6094.0,143.9444,144.1176,143.8963,144.0214,6094.0
2023-03-07 10:25:00,149.76,149.79,149.57,149.58,4700.0,144.0502,144.0791,143.8675,143.8771,4700.0
2023-03-07 10:30:00,149.61,149.76,149.47,149.47,9155.0,143.9059,144.0502,143.7713,143.7713,9155.0
2023-03-07 10:35:00,149.49,149.56,149.34,149.46,6103.0,143.7905,143.8578,143.6462,143.7617,6103.0
2023-03-07 10:40:00,149.43,149.43,148.94,148.96,9612.0,143.7328,143.7328,143.2615,143.2807,9612.0
2023-03-07 10:45:00,149.06,149.31,149.04,149.18,6414.0,143.3769,143.6174,143.3577,143.4923,6414.0
2023-03-07 10:50:00,149.19,149.2,148.93,149.2,11379.0,143.502,143.5116,143.2519,143.5116,11379.0
2023-03-07 10:55:00,149.24,149.24,148.95,148.95,5100.0,143.55,143.55,143.2711,143.2711,5100.0
2023-03-07 11:00:00,148.94,149.2,148.93,149.06,18143.0,143.2615,143.5116,143.2519,143.3769,18143.0
2023-03-07 11:05:00,149.05,149.09,148.8,148.9,13599.0,143.3673,143.4058,143.1268,143.223,13599.0
2023-03-07 11:10:00,148.97,149.26,148.97,148.97,13946.0,143.2903,143.5693,143.2903,143.2903,13946.0
2023-03-07 11:15:00,148.99,149.11,148.97,149.05,3618.0,143.3096,143.425,143.2903,143.3673,3618.0
2023-03-07 11:20:00,149.01,149.17,148.99,149.08,5056.0,143.3288,143.4827,143.3096,143.3961,5056.0
2023-03-07 11:25:00,149.02,149.14,149.0,149.02,3665.0,143.3384,143.4539,143.3192,143.3384,3665.0
2023-03-07 11:30:00,149.04,149.18,149.04,149.06,3519.0,143.3577,143.4923,143.3577,143.3769,3519.0
2023-03-07 11:35:00,149.06,149.13,148.99,149.11,4531.0,143.3769,143.4442,143.3096,143.425,4531.0
2023-03-07 11:40:00,149.14,149.15,148.95,149.13,9358.0,143.4539,143.4635,143.2711,143.4442,9358.0
2023-03-07 11:45:00,149.08,149.23,149.06,149.17,7346.0,143.3961,143.5404,143.3769,143.4827,7346.0
2023-03-07 11:50:00,149.22,149.31,149.08,149.1,3192.0,143.5308,143.6174,143.3961,143.4154,3192.0
2023-03-07 11:55:00,149.11,149.13,148.9,149.0,5604.0,143.425,143.4442,143.223,143.3192,5604.0
2023-03-07 12:00:00,149.0,149.06,148.82,148.82,5580.0,143.3192,143.3769,143.1461,143.1461,5580.0
2023-03-07 12:05:00,148.81,148.99,148.81,148.98,3630.0,143.1364,143.3096,143.1364,143.3,3630.0
2023-03-07 12:10:00,149.02,149.02,148.92,148.99,3350.0,143.3384,143.3384,143.2422,143.3096,3350.0
2023-03-07 12:15:00,149.0,149.2,148.97,149.2,3896.0,143.3192,143.5116,143.2903,143.5116,3896.0
2023-03-07 12:20:00,149.18,149.43,149.06,149.08,6696.0,143.4923,143.7328,143.3769,143.3961,6696.0
2023-03-07 12:25:00,149.17,149.25,149.09,149.12,5925.0,143.4827,143.5597,143.4058,143.4346,5925.0
2023-03-07 12:30:00,149.07,149.13,149.04,149.06,2197.0,143.3865,143.4442,143.3577,143.3769,2197.0
2023-03-07 12:35:00,149.09,149.11,148.96,148.99,4383.0,143.4058,143.425,143.2807,143.3096,4383.0
2023-03-07 12:40:00,148.98,148.99,148.84,148.86,2328.0,143.3,143.3096,143.1653,143.1845,2328.0
2023-03-07 12:45:00,148.89,148.93,148.76,148.81,4584.0,143.2134,143.2519,143.0883,143.1364,4584.0
2023-03-07 12:50:00,148.8,148.82,148.7,148.74,3541.0,143.1268,143.1461,143.0306,143.0691,3541.0
2023-03-07 12:55:00,148.74,148.74,148.56,148.56,4104.0,143.0691,143.0691,142.896,142.896,4104.0
2023-03-07 13:00:00,148.53,148.61,148.48,148.53,4898.0,142.8671,142.9441,142.819,142.8671,4898.0
2023-03-07 13:05:00,148.52,148.58,148.49,148.54,7284.0,142.8575,142.9152,142.8286,142.8767,7284.0
2023-03-07 13:10:00,148.52,148.69,148.5,148.66,8923.0,142.8575,143.021,142.8383,142.9922,8923.0
2023-03-07 13:15:00,148.68,148.77,148.62,148.73,3013.0,143.0114,143.098,142.9537,143.0595,3013.0
2023-03-07 13:20:00,148.73,148.81,148.65,148.67,8815.0,143.0595,143.1364,142.9825,143.0018,8815.0
2023-03-07 13:25:00,148.66,148.75,148.56,148.59,7040.0,142.9922,143.0787,142.896,142.9248,7040.0
2023-03-07 13:30:00,148.58,148.65,148.5,148.58,4922.0,142.9152,142.9825,142.8383,142.9152,4922.0
2023-03-07 13:35:00,148.59,148.89,148.51,148.86,5341.0,142.9248,143.2134,142.8479,143.1845,5341.0
2023-03-07 13:40:00,148.85,148.91,148.64,148.67,5431.0,143.1749,143.2326,142.9729,143.0018,5431.0
2023-03-07 13:45:00,148.71,148.79,148.7,148.79,6257.0,143.0403,143.1172,143.0306,143.1172,6257.0
2023-03-07 13:50:00,148.76,149.0,148.68,148.85,23599.0,143.0883,143.3192,143.0114,143.1749,23599.0
2023-03-07 13:55:00,148.85,148.95,148.83,148.94,4979.0,143.1749,143.2711,143.1557,143.2615,4979.0
2023-03-07 14:00:00,148.94,149.0,148.93,148.97,5335.0,143.2615,143.3192,143.2519,143.2903,5335.0
2023-03-07 14:05:00,148.95,149.1,148.93,149.05,3707.0,143.2711,143.4154,143.2519,143.3673,3707.0
2023-03-07 14:10:00,149.02,149.08,149.0,149.02,6130.0,143.3384,143.3961,143.3192,143.3384,6130.0
2023-03-07 14:15:00,149.0,149.12,148.99,149.08,6683.0,143.3192,143.4346,143.3096,143.3961,6683.0
2023-03-07 14:20:00,149.1,149.1,148.92,148.93,9914.0,143.4154,143.4154,143.2422,143.2519,9914.0
2023-03-07 14:25:00,148.95,148.98,148.88,148.96,6258.0,143.2711,143.3,143.2038,143.2807,6258.0
2023-03-07 14:30:00,149.01,149.05,148.9,148.95,6061.0,143.3288,143.3673,143.223,143.2711,6061.0
2023-03-07 14:35:00,148.93,149.04,148.89,148.93,7249.0,143.2519,143.3577,143.2134,143.2519,7249.0
2023-03-07 14:40:00,148.92,148.99,148.9,148.98,11559.0,143.2422,143.3096,143.223,143.3,11559.0
2023-03-07 14:45:00,148.99,149.03,148.87,148.93,7820.0,143.3096,143.3481,143.1942,143.2519,7820.0
2023-03-07 14:50:00,148.93,148.97,148.87,148.89,7126.0,143.2519,143.2903,143.1942,143.2134,7126.0
2023-03-07 14:55:00,148.89,148.94,148.84,148.86,6831.0,143.2134,143.2615,143.1653,143.1845,6831.0
2023-03-07 15:00:00,148.87,149.01,148.86,148.93,8169.0,143.1942,143.3288,143.1845,143.2519,8169.0
2023-03-07 15:05:00,148.95,149.01,148.95,149.0,9192.0,143.2711,143.3288,143.2711,143.3192,9192.0
2023-03-07 15:10:00,148.99,149.08,148.98,149.02,14729.0,143.3096,143.3961,143.3,143.3384,14729.0
2023-03-07 15:15:00,149.02,149.38,149.0,149.37,16143.0,143.3384,143.6847,143.3192,143.6751,16143.0
2023-03-07 15:20:00,149.35,149.35,149.23,149.3,9499.0,143.6559,143.6559,143.5404,143.6078,9499.0
2023-03-07 15:25:00,149.27,149.33,149.21,149.27,9132.0,143.5789,143.6366,143.5212,143.5789,9132.0
2023-03-07 15:30:00,149.29,149.64,149.29,149.64,13868.0,143.5981,143.9348,143.5981,143.9348,13868.0
2023-03-07 15:35:00,149.64,149.71,149.5,149.52,12764.0,143.9348,144.0021,143.8001,143.8194,12764.0
2023-03-07 15:40:00,149.53,149.58,149.46,149.46,13858.0,143.829,143.8771,143.7617,143.7617,13858.0
2023-03-07 15:45:00,149.44,149.49,149.35,149.41,15555.0,143.7424,143.7905,143.6559,143.7136,15555.0
2023-03-07 15:50:00,149.41,149.57,149.37,149.51,25334.0,143.7136,143.8675,143.6751,143.8098,25334.0
2023-03-07 15:55:00,149.47,149.49,149.36,149.41,70789.0,143.7713,143.7905,143.6655,143.7136,70789.0
2023-03-08 09:30:00,149.29,149.29,148.5,149.28,43149.0,143.5981,143.5981,142.8383,143.5885,43149.0
2023-03-08 09:35:00,149.33,149.34,148.88,149.11,51134.0,143.6366,143.6462,143.2038,143.425,51134.0
2023-03-08 09:40:00,149.42,149.65,149.25,149.25,8600.0,143.7232,143.9444,143.5597,143.5597,8600.0
2023-03-08 09:45:00,149.33,149.49,149.27,149.27,4410.0,143.6366,143.7905,143.5789,143.5789,4410.0
2023-03-08 09:50:00,149.34,149.41,149.24,149.31,4849.0,143.6462,143.7136,143.55,143.6174,4849.0
2023-03-08 09:55:00,149.31,149.35,149.09,149.11,4428.0,143.6174,143.6559,143.4058,143.425,4428.0
2023-03-08 10:00:00,149.04,149.19,148.82,149.15,13165.0,143.3577,143.502,143.1461,143.4635,13165.0
2023-03-08 10:05:00,149.13,149.25,149.04,149.18,5493.0,143.4442,143.5597,143.3577,143.4923,5493.0
2023-03-08 10:10:00,149.24,149.3,148.99,148.99,7529.0,143.55,143.6078,143.3096,143.3096,7529.0
2023-03-08 10:15:00,148.9,149.24,148.86,149.11,10177.0,143.223,143.55,143.1845,143.425,10177.0
2023-03-08 10:20:00,149.11,149.26,148.97,149.24,7241.0,143.425,143.5693,143.2903,143.55,7241.0
2023-03-08 10:25:00,149.24,149.34,149.07,149.12,9470.0,143.55,143.6462,143.3865,143.4346,9470.0
2023-03-08 10:30:00,149.12,149.36,149.03,149.29,17275.0,143.4346,143.6655,143.3481,143.5981,17275.0
2023-03-08 10:35:00,149.34,149.36,149.0,149.0,7044.0,143.6462,143.6655,143.3192,143.3192,7044.0
2023-03-08 10:40:00,149.05,149.09,148.87,148.92,5803.0,143.3673,143.4058,143.1942,143.2422,5803.0
2023-03-08 10:45:00,148.93,149.11,148.86,149.05,9520.0,143.2519,143.425,143.1845,143.3673,9520.0
2023-03-08 10:50:00,149.04,149.04,148.84,148.87,3514.0,143.3577,143.3577,143.1653,143.1942,3514.0
2023-03-08 10:55:00,148.84,149.03,148.82,148.99,4700.0,143.1653,143.3481,143.1461,143.3096,4700.0
2023-03-08 11:00:00,148.96,148.97,148.74,148.77,7809.0,143.2807,143.2903,143.0691,143.098,7809.0
2023-03-08 11:05:00,148.76,148.81,148.68,148.78,7568.0,143.0883,143.1364,143.0114,143.1076,7568.0
2023-03-08 11:10:00,148.81,148.93,148.79,148.9,7422.0,143.1364,143.2519,143.1172,143.223,7422.0
2023-03-08 11:15:00,148.92,149.03,148.87,148.91,7780.0,143.2422,143.3481,143.1942,143.2326,7780.0
2023-03-08 11:20:00,148.9,149.04,148.87,148.98,11911.0,143.223,143.3577,143.1942,143.3,11911.0
2023-03-08 11:25:00,148.98,149.24,148.94,149.24,7310.0,143.3,143.55,143.2615,143.55,7310.0
2023-03-08 11:30:00,149.23,149.23,149.04,149.08,4292.0,143.5404,143.5404,143.3577,143.3961,4292.0
2023-03-08 11:35:00,149.0,149.22,149.0,149.2,7714.0,143.3192,143.5308,143.3192,143.5116,7714.0
2023-03-08 11:40:00,149.19,149.27,149.12,149.2,5550.0,143.502,143.5789,143.4346,143.5116,5550.0
2023-03-08 11:45:00,149.25,149.48,149.23,149.41,15566.0,143.5597,143.7809,143.5404,143.7136,15566.0
2023-03-08 11:50:00,149.38,149.57,149.34,149.56,7588.0,143.6847,143.8675,143.6462,143.8578,7588.0
2023-03-08 11:55:00,149.56,149.7,149.53,149.62,12782.0,143.8578,143.9925,143.829,143.9156,12782.0
2023-03-08 12:00:00,149.61,149.66,149.55,149.57,10749.0,143.9059,143.954,143.8482,143.8675,10749.0
2023-03-08 12:05:00,149.56,149.68,149.53,149.54,7726.0,143.8578,143.9733,143.829,143.8386,7726.0
2023-03-08 12:10:00,149.52,149.53,149.28,149.31,4470.0,143.8194,143.829,143.5885,143.6174,4470.0
2023-03-08 12:15:00,149.29,149.47,149.27,149.47,7325.0,143.5981,143.7713,143.5789,143.7713,7325.0
2023-03-08 12:20:00,149.47,149.6,149.42,149.55,6696.0,143.7713,143.8963,143.7232,143.8482,6696.0
2023-03-08 12:25:00,149.54,149.57,149.44,149.5,3212.0,143.8386,143.8675,143.7424,143.8001,3212.0
2023-03-08 12:30:00,149.44,149.48,149.36,149.42,4045.0,143.7424,143.7809,143.6655,143.7232,4045.0
2023-03-08 12:35:00,149.4,149.53,149.4,149.51,6154.0,143.7039,143.829,143.7039,143.8098,6154.0
2023-03-08 12:40:00,149.49,149.52,149.43,149.46,4713.0,143.7905,143.8194,143.7328,143.7617,4713.0
2023-03-08 12:45:00,149.49,149.53,149.34,149.41,3699.0,143.7905,143.829,143.6462,143.7136,3699.0
2023-03-08 12:50:00,149.4,149.44,149.36,149.4,3752.0,143.7039,143.7424,143.6655,143.7039,3752.0
2023-03-08 12:55:00,149.37,149.39,149.26,149.26,6044.0,143.6751,143.6943,143.5693,143.5693,6044.0
2023-03-08 13:00:00,149.26,149.26,148.99,148.99,6765.0,143.5693,143.5693,143.3096,143.3096,6765.0
2023-03-08 13:05:00,149.0,149.11,148.99,149.08,5079.0,143.3192,143.425,143.3096,143.3961,5079.0
2023-03-08 13:10:00,149.07,149.14,149.01,149.05,7978.0,143.3865,143.4539,143.3288,143.3673,7978.0
2023-03-08 13:15:00,149.05,149.06,148.96,148.99,4589.0,143.3673,143.3769,143.2807,143.3096,4589.0
2023-03-08 13:20:00,148.99,149.09,148.98,149.06,8163.0,143.3096,143.4058,143.3,143.3769,8163.0
2023-03-08 13:25:00,149.04,149.11,148.9,148.94,5818.0,143.3577,143.425,143.223,143.2615,5818.0
2023-03-08 13:30:00,148.94,148.97,148.85,148.87,6562.0,143.2615,143.2903,143.1749,143.1942,6562.0
2023-03-08 13:35:00,148.84,148.87,148.82,148.84,5770.0,143.1653,143.1942,143.1461,143.1653,5770.0
2023-03-08 13:40:00,148.82,148.98,148.77,148.92,21031.0,143.1461,143.3,143.098,143.2422,21031.0
2023-03-08 13:45:00,148.86,149.02,148.83,148.98,5869.0,143.1845,143.3384,143.1557,143.3,5869.0
2023-03-08 13:50:00,148.98,148.98,148.84,148.98,8703.0,143.3,143.3,143.1653,143.3,8703.0
2023-03-08 13:55:00,148.98,149.06,148.91,149.06,8709.0,143.3,143.3769,143.2326,143.3769,8709.0
2023-03-08 14:00:00,149.06,149.13,148.96,148.98,5044.0,143.3769,143.4442,143.2807,143.3,5044.0
2023-03-08 14:05:00,148.95,149.0,148.9,149.0,8015.0,143.2711,143.3192,143.223,143.3192,8015.0
2023-03-08 14:10:00,148.99,149.2,148.99,149.1,6145.0,143.3096,143.5116,143.3096,143.4154,6145.0
2023-03-08 14:15:00,149.06,149.16,149.04,149.15,11905.0,143.3769,143.4731,143.3577,143.4635,11905.0
2023-03-08 14:20:00,149.16,149.16,149.05,149.06,5278.0,143.4731,143.4731,143.3673,143.3769,5278.0
2023-03-08 14:25:00,149.06,149.14,149.02,149.14,8339.0,143.3769,143.4539,143.3384,143.4539,8339.0
2023-03-08 14:30:00,149.16,149.22,149.11,149.14,7040.0,143.4731,143.5308,143.425,143.4539,7040.0
2023-03-08 14:35:00,149.15,149.21,149.15,149.17,4980.0,143.4635,143.5212,143.4635,143.4827,4980.0
2023-03-08 14:40:00,149.13,149.2,149.13,149.16,5370.0,143.4442,143.5116,143.4442,143.4731,5370.0
2023-03-08 14:45:00,149.18,149.2,149.1,149.13,6926.0,143.4923,143.5116,143.4154,143.4442,6926.0
2023-03-08 14:50:00,149.14,149.19,149.1,149.18,5636.0,143.4539,143.502,143.4154,143.4923,5636.0
2023-03-08 14:55:00,149.16,149.2,149.12,149.13,7169.0,143.4731,143.5116,143.4346,143.4442,7169.0
2023-03-08 15:00:00,149.12,149.28,149.11,149.28,6985.0,143.4346,143.5885,143.425,143.5885,6985.0
2023-03-08 15:05:00,149.28,149.32,149.22,149.26,6096.0,143.5885,143.627,143.5308,143.5693,6096.0
2023-03-08 15:10:00,149.26,149.29,149.22,149.25,8674.0,143.5693,143.5981,143.5308,143.5597,8674.0
2023-03-08 15:15:00,149.26,149.28,149.23,149.25,5087.0,143.5693,143.5885,143.5404,143.5597,5087.0
2023-03-08 15:20:00,149.22,149.25,149.14,149.21,12349.0,143.5308,143.5597,143.4539,143.5212,12349.0
2023-03-08 15:25:00,149.23,149.3,149.18,149.29,7224.0,143.5404,143.6078,143.4923,143.5981,7224.0
2023-03-08 15:30:00,149.3,149.36,149.25,149.31,14796.0,143.6078,143.6655,143.5597,143.6174,14796.0
2023-03-08 15:35:00,149.3,149.45,149.24,149.37,13351.0,143.6078,143.752,143.55,143.6751,13351.0
2023-03-08 15:40:00,149.38,149.61,149.36,149.6,16189.0,143.6847,143.9059,143.6655,143.8963,16189.0
2023-03-08 15:45:00,149.61,149.79,149.6,149.72,19169.0,143.9059,144.0791,143.8963,144.0117,19169.0
2023-03-08 15:50:00,149.72,149.72,149.59,149.66,20608.0,144.0117,144.0117,143.8867,143.954,20608.0
2023-03-08 15:55:00,149.67,149.98,149.66,149.9,112080.0,143.9637,144.2618,143.954,144.1849,112080.0
2023-03-09 09:30:00,150.0,150.86,150.0,150.64,45706.0,144.9516,145.7827,144.9516,145.5701,45706.0
2023-03-09 09:35:00,150.67,151.08,150.55,151.07,29014.0,145.5991,145.9953,145.4831,145.9856,29014.0
2023-03-09 09:40:00,151.12,151.39,150.9,151.28,9175.0,146.0339,146.2948,145.8213,146.1885,9175.0
2023-03-09 09:45:00,151.33,151.8,151.04,151.72,21202.0,146.2368,146.691,145.9566,146.6137,21202.0
2023-03-09 09:50:00,151.77,151.81,151.38,151.65,21604.0,146.662,146.7007,146.2852,146.5461,21604.0
2023-03-09 09:55:00,151.64,151.72,151.33,151.58,44516.0,146.5364,146.6137,146.2368,146.4784,44516.0
2023-03-09 10:00:00,151.58,151.58,151.26,151.32,15073.0,146.4784,146.4784,146.1692,146.2272,15073.0
2023-03-09 10:05:00,151.31,151.5,151.07,151.39,27982.0,146.2175,146.4011,145.9856,146.2948,27982.0
2023-03-09 10:10:00,151.39,151.48,151.28,151.48,12697.0,146.2948,146.3818,146.1885,146.3818,12697.0
2023-03-09 10:15:00,151.46,151.52,151.33,151.49,32093.0,146.3625,146.4205,146.2368,146.3915,32093.0
2023-03-09 10:20:00,151.51,151.6,151.16,151.35,24087.0,146.4108,146.4978,146.0726,146.2562,24087.0
2023-03-09 10:25:00,151.4,151.42,151.15,151.17,10360.0,146.3045,146.3238,146.0629,146.0822,10360.0
2023-03-09 10:30:00,151.2,151.53,151.2,151.52,16629.0,146.1112,146.4301,146.1112,146.4205,16629.0
2023-03-09 10:35:00,151.52,151.58,151.44,151.51,11588.0,146.4205,146.4784,146.3431,146.4108,11588.0
2023-03-09 10:40:00,151.5,151.64,151.44,151.63,13158.0,146.4011,146.5364,146.3431,146.5268,13158.0
2023-03-09 10:45:00,151.63,151.78,151.61,151.7,10612.0,146.5268,146.6717,146.5074,146.5944,10612.0
2023-03-09 10:50:00,151.66,151.67,151.46,151.63,9894.0,146.5557,146.5654,146.3625,146.5268,9894.0
2023-03-09 10:55:00,151.58,151.62,151.53,151.6,8714.0,146.4784,146.5171,146.4301,146.4978,8714.0
2023-03-09 11:00:00,151.57,151.78,151.55,151.66,11068.0,146.4688,146.6717,146.4494,146.5557,11068.0
2023-03-09 11:05:00,151.7,151.93,151.68,151.91,15767.0,146.5944,146.8167,146.5751,146.7973,15767.0
2023-03-09 11:10:00,151.91,151.92,151.66,151.66,9901.0,146.7973,146.807,146.5557,146.5557,9901.0
2023-03-09 11:15:00,151.65,151.86,151.63,151.86,8804.0,146.5461,146.749,146.5268,146.749,8804.0
2023-03-09 11:20:00,151.86,151.92,151.7,151.88,10661.0,146.749,146.807,146.5944,146.7683,10661.0
2023-03-09 11:25:00,151.88,151.99,151.84,151.92,9400.0,146.7683,146.8746,146.7297,146.807,9400.0
2023-03-09 11:30:00,151.95,152.24,151.91,152.24,11051.0,146.836,147.1162,146.7973,147.1162,11051.0
2023-03-09 11:35:00,152.25,152.25,152.03,152.1,10596.0,147.1259,147.1259,146.9133,146.9809,10596.0
2023-03-09 11:40:00,152.08,152.27,152.02,152.25,15089.0,146.9616,147.1452,146.9036,147.1259,15089.0
2023-03-09 11:45:00,152.25,152.4,152.23,152.27,11058.0,147.1259,147.2708,147.1066,147.1452,11058.0
2023-03-09 11:50:00,152.33,152.47,152.28,152.45,14333.0,147.2032,147.3385,147.1549,147.3192,14333.0
2023-03-09 11:55:00,152.45,152.49,152.29,152.39,6912.0,147.3192,147.3578,147.1645,147.2612,6912.0
2023-03-09 12:00:00,152.46,152.51,152.27,152.33,5581.0,147.3288,147.3771,147.1452,147.2032,5581.0
2023-03-09 12:05:00,152.31,152.47,152.17,152.43,15992.0,147.1839,147.3385,147.0486,147.2998,15992.0
2023-03-09 12:10:00,152.47,152.6,152.47,152.56,8491.0,147.3385,147.4641,147.3385,147.4255,8491.0
2023-03-09 12:15:00,152.56,152.58,152.38,152.5,13089.0,147.4255,147.4448,147.2515,147.3675,13089.0
2023-03-09 12:20:00,152.46,152.63,152.41,152.57,15477.0,147.3288,147.4931,147.2805,147.4351,15477.0
2023-03-09 12:25:00,152.62,152.7,152.57,152.69,13007.0,147.4834,147.5607,147.4351,147.5511,13007.0
2023-03-09 12:30:00,152.71,152.8,152.68,152.73,13161.0,147.5704,147.6574,147.5414,147.5897,13161.0
2023-03-09 12:35:00,152.71,152.71,152.48,152.59,12048.0,147.5704,147.5704,147.3481,147.4544,12048.0
2023-03-09 12:40:00,152.58,152.87,152.58,152.71,12776.0,147.4448,147.725,147.4448,147.5704,12776.0
2023-03-09 12:45:00,152.74,152.98,152.74,152.87,13560.0,147.5994,147.8313,147.5994,147.725,13560.0
2023-03-09 12:50:00,152.88,152.91,152.79,152.84,11175.0,147.7347,147.7637,147.6477,147.696,11175.0
2023-03-09 12:55:00,152.82,152.91,152.66,152.69,13048.0,147.6767,147.7637,147.5221,147.5511,13048.0
2023-03-09 13:00:00,152.66,152.87,152.47,152.47,9541.0,147.5221,147.725,147.3385,147.3385,9541.0
2023-03-09 13:05:00,152.48,152.66,152.46,152.53,12832.0,147.3481,147.5221,147.3288,147.3965,12832.0
2023-03-09 13:10:00,152.59,152.6,152.45,152.55,7004.0,147.4544,147.4641,147.3192,147.4158,7004.0
2023-03-09 13:15:00,152.57,152.59,152.31,152.39,11883.0,147.4351,147.4544,147.1839,147.2612,11883.0
2023-03-09 13:20:00,152.41,152.44,152.26,152.26,7591.0,147.2805,147.3095,147.1355,147.1355,7591.0
2023-03-09 13:25:00,152.24,152.24,152.07,152.08,9142.0,147.1162,147.1162,146.9519,146.9616,9142.0
2023-03-09 13:30:00,152.1,152.19,152.04,152.13,16074.0,146.9809,147.0679,146.923,147.0099,16074.0
2023-03-09 13:35:00,152.1,152.18,151.99,152.02,7389.0,146.9809,147.0582,146.8746,146.9036,7389.0
2023-03-09 13:40:00,152.04,152.27,152.03,152.22,8345.0,146.923,147.1452,146.9133,147.0969,8345.0
2023-03-09 13:45:00,152.23,152.27,151.97,151.99,7042.0,147.1066,147.1452,146.8553,146.8746,7042.0
2023-03-09 13:50:00,151.98,152.15,151.97,152.1,8454.0,146.865,147.0293,146.8553,146.9809,8454.0
2023-03-09 13:55:00,152.09,152.22,152.08,152.16,6996.0,146.9713,147.0969,146.9616,147.0389,6996.0
2023-03-09 14:00:00,152.17,152.21,151.93,151.94,10172.0,147.0486,147.0872,146.8167,146.8263,10172.0
2023-03-09 14:05:00,151.91,151.91,151.67,151.67,5379.0,146.7973,146.7973,146.5654,146.5654,5379.0
2023-03-09 14:10:00,151.67,151.74,151.47,151.68,7351.0,146.5654,146.633,146.3721,146.5751,7351.0
2023-03-09 14:15:00,151.63,151.75,151.59,151.68,7092.0,146.5268,146.6427,146.4881,146.5751,7092.0
2023-03-09 14:20:00,151.69,151.7,151.43,151.56,10265.0,146.5847,146.5944,146.3335,146.4591,10265.0
2023-03-09 14:25:00,151.57,151.57,151.27,151.29,7453.0,146.4688,146.4688,146.1789,146.1982,7453.0
2023-03-09 14:30:00,151.28,151.28,150.89,150.89,8750.0,146.1885,146.1885,145.8117,145.8117,8750.0
2023-03-09 14:35:00,150.93,151.07,150.91,150.97,7784.0,145.8503,145.9856,145.831,145.889,7784.0
2023-03-09 14:40:00,151.01,151.07,150.89,150.92,6813.0,145.9276,145.9856,145.8117,145.8406,6813.0
2023-03-09 14:45:00,150.92,151.02,150.82,150.89,8032.0,145.8406,145.9373,145.744,145.8117,8032.0
2023-03-09 14:50:00,150.85,150.94,150.77,150.88,9344.0,145.773,145.86,145.6957,145.802,9344.0
2023-03-09 14:55:00,150.87,150.89,150.64,150.68,7340.0,145.7923,145.8117,145.5701,145.6087,7340.0
2023-03-09 15:00:00,150.69,150.74,150.6,150.61,4927.0,145.6184,145.6667,145.5314,145.5411,4927.0
2023-03-09 15:05:00,150.61,150.61,150.39,150.44,3929.0,145.5411,145.5411,145.3285,145.3768,3929.0
2023-03-09 15:10:00,150.4,150.58,150.32,150.48,12040.0,145.3381,145.5121,145.2608,145.4155,12040.0
2023-03-09 15:15:00,150.49,150.52,150.34,150.36,16487.0,145.4251,145.4541,145.2802,145.2995,16487.0
2023-03-09 15:20:00,150.33,150.44,150.08,150.37,10127.0,145.2705,145.3768,145.0289,145.3092,10127.0
2023-03-09 15:25:00,150.37,150.62,150.34,150.52,10878.0,145.3092,145.5507,145.2802,145.4541,10878.0
2023-03-09 15:30:00,150.5,150.82,150.39,150.71,14980.0,145.4348,145.744,145.3285,145.6377,14980.0
2023-03-09 15:35:00,150.74,150.86,150.51,150.85,14369.0,145.6667,145.7827,145.4444,145.773,14369.0
2023-03-09 15:40:00,150.83,150.98,150.78,150.89,17908.0,145.7537,145.8986,145.7054,145.8117,17908.0
2023-03-09 15:45:00,150.88,151.01,150.7,150.96,25702.0,145.802,145.9276,145.6281,145.8793,25702.0
2023-03-09 15:50:00,150.96,150.96,150.54,150.78,60195.0,145.8793,145.8793,145.4734,145.7054,60195.0
2023-03-09 15:55:00,150.81,150.84,150.51,150.67,83077.0,145.7343,145.7633,145.4444,145.5991,83077.0
2023-03-10 09:30:00,150.91,151.95,150.91,151.59,45496.0,145.831,146.836,145.831,146.4881,45496.0
2023-03-10 09:35:00,151.61,152.54,151.61,152.22,13312.0,146.5074,147.4061,146.5074,147.0969,13312.0
2023-03-10 09:40:00,152.13,152.25,151.7,151.89,18823.0,147.0099,147.1259,146.5944,146.778,18823.0
2023-03-10 09:45:00,151.94,152.1,151.46,151.57,8118.0,146.8263,146.9809,146.3625,146.4688,8118.0
2023-03-10 09:50:00,151.48,151.54,151.06,151.42,25205.0,146.3818,146.4398,145.9759,146.3238,25205.0
2023-03-10 09:55:00,151.44,151.53,150.97,151.2,30466.0,146.3431,146.4301,145.889,146.1112,30466.0
2023-03-10 10:00:00,151.22,151.33,150.69,151.1,22140.0,146.1306,146.2368,145.6184,146.0146,22140.0
2023-03-10 10:05:00,151.05,151.39,151.0,151.22,17365.0,145.9663,146.2948,145.918,146.1306,17365.0
2023-03-10 10:10:00,151.27,151.35,150.79,151.22,7728.0,146.1789,146.2562,145.715,146.1306,7728.0
2023-03-10 10:15:00,151.16,151.36,151.15,151.24,5921.0,146.0726,146.2658,146.0629,146.1499,5921.0
2023-03-10 10:20:00,151.12,151.28,150.91,151.26,12573.0,146.0339,146.1885,145.831,146.1692,12573.0
2023-03-10 10:25:00,151.27,151.52,151.13,151.21,10262.0,146.1789,146.4205,146.0436,146.1209,10262.0
2023-03-10 10:30:00,151.26,151.7,151.18,151.66,32409.0,146.1692,146.5944,146.0919,146.5557,32409.0
2023-03-10 10:35:00,151.68,151.75,151.4,151.53,15112.0,146.5751,146.6427,146.3045,146.4301,15112.0
2023-03-10 10:40:00,151.47,151.64,151.43,151.54,12693.0,146.3721,146.5364,146.3335,146.4398,12693.0
2023-03-10 10:45:00,151.49,151.61,151.29,151.31,9998.0,146.3915,146.5074,146.1982,146.2175,9998.0
2023-03-10 10:50:00,151.33,151.36,150.99,151.2,9466.0,146.2368,146.2658,145.9083,146.1112,9466.0
2023-03-10 10:55:00,151.21,151.57,151.18,151.53,17025.0,146.1209,146.4688,146.0919,146.4301,17025.0
2023-03-10 11:00:00,151.51,151.52,151.12,151.13,7057.0,146.4108,146.4205,146.0339,146.0436,7057.0
2023-03-10 11:05:00,151.16,151.19,150.97,150.97,14919.0,146.0726,146.1016,145.889,145.889,14919.0
2023-03-10 11:10:00,151.01,151.04,150.56,150.56,5665.0,145.9276,145.9566,145.4928,145.4928,5665.0
2023-03-10 11:15:00,150.5,150.6,150.3,150.57,16815.0,145.4348,145.5314,145.2415,145.5024,16815.0
2023-03-10 11:20:00,150.58,150.92,150.58,150.91,21006.0,145.5121,145.8406,145.5121,145.831,21006.0
2023-03-10 11:25:00,150.97,151.23,150.92,151.23,36163.0,145.889,146.1402,145.8406,146.1402,36163.0
2023-03-10 11:30:00,151.25,151.39,151.22,151.38,4201.0,146.1595,146.2948,146.1306,146.2852,4201.0
2023-03-10 11:35:00,151.39,151.43,151.15,151.32,6526.0,146.2948,146.3335,146.0629,146.2272,6526.0
2023-03-10 11:40:00,151.3,151.47,151.21,151.44,5405.0,146.2079,146.3721,146.1209,146.3431,5405.0
2023-03-10 11:45:00,151.47,151.47,151.06,151.22,7182.0,146.3721,146.3721,145.9759,146.1306,7182.0
2023-03-10 11:50:00,151.2,151.2,150.84,150.85,5574.0,146.1112,146.1112,145.7633,145.773,5574.0
2023-03-10 11:55:00,150.8,150.92,150.72,150.78,7628.0,145.7247,145.8406,145.6474,145.7054,7628.0
2023-03-10 12:00:00,150.75,150.84,150.54,150.54,6160.0,145.6764,145.7633,145.4734,145.4734,6160.0
2023-03-10 12:05:00,150.57,150.69,150.46,150.47,5126.0,145.5024,145.6184,145.3961,145.4058,5126.0
2023-03-10 12:10:00,150.48,150.55,150.34,150.44,12239.0,145.4155,145.4831,145.2802,145.3768,12239.0
2023-03-10 12:15:00,150.48,150.55,150.32,150.32,10497.0,145.4155,145.4831,145.2608,145.2608,10497.0
2023-03-10 12:20:00,150.29,150.5,150.29,150.31,6714.0,145.2319,145.4348,145.2319,145.2512,6714.0
2023-03-10 12:25:00,150.35,150.47,150.31,150.45,8033.0,145.2898,145.4058,145.2512,145.3865,8033.0
2023-03-10 12:30:00,150.45,150.69,150.33,150.59,9496.0,145.3865,145.6184,145.2705,145.5218,9496.0
2023-03-10 12:35:00,150.59,150.88,150.56,150.78,12637.0,145.5218,145.802,145.4928,145.7054,12637.0
2023-03-10 12:40:00,150.8,150.83,150.55,150.72,8312.0,145.7247,145.7537,145.4831,145.6474,8312.0
2023-03-10 12:45:00,150.72,150.72,150.53,150.54,4174.0,145.6474,145.6474,145.4638,145.4734,4174.0
2023-03-10 12:50:00,150.53,150.68,150.43,150.5,6014.0,145.4638,145.6087,145.3671,145.4348,6014.0
2023-03-10 12:55:00,150.48,150.49,150.31,150.43,7300.0,145.4155,145.4251,145.2512,145.3671,7300.0
2023-03-10 13:00:00,150.39,150.42,150.31,150.34,5701.0,145.3285,145.3575,145.2512,145.2802,5701.0
2023-03-10 13:05:00,150.34,150.39,150.19,150.24,6548.0,145.2802,145.3285,145.1352,145.1835,6548.0
2023-03-10 13:10:00,150.28,150.44,150.22,150.27,8497.0,145.2222,145.3768,145.1642,145.2125,8497.0
2023-03-10 13:15:00,150.25,150.25,150.11,150.13,9520.0,145.1932,145.1932,145.0579,145.0772,9520.0
2023-03-10 13:20:00,150.11,150.18,149.92,150.11,15965.0,145.0579,145.1256,144.8743,145.0579,15965.0
2023-03-10 13:25:00,150.12,150.16,149.88,149.92,5485.0,145.0676,145.1062,144.8356,144.8743,5485.0
2023-03-10 13:30:00,149.93,149.97,149.79,149.86,10385.0,144.884,144.9226,144.7487,144.8163,10385.0
2023-03-10 13:35:00,149.87,149.91,149.68,149.71,10491.0,144.826,144.8646,144.6424,144.6714,10491.0
2023-03-10 13:40:00,149.72,149.81,149.64,149.79,7565.0,144.681,144.768,144.6037,144.7487,7565.0
2023-03-10 13:45:00,149.81,149.87,149.44,149.44,9268.0,144.768,144.826,144.4105,144.4105,9268.0
2023-03-10 13:50:00,149.46,149.51,149.29,149.46,13315.0,144.4298,144.4781,144.2655,144.4298,13315.0
2023-03-10 13:55:00,149.47,149.55,149.32,149.52,8010.0,144.4394,144.5168,144.2945,144.4878,8010.0
2023-03-10 14:00:00,149.53,150.07,149.53,150.06,10847.0,144.4974,145.0193,144.4974,145.0096,10847.0
2023-03-10 14:05:00,150.09,150.15,149.83,150.12,21239.0,145.0386,145.0966,144.7873,145.0676,21239.0
2023-03-10 14:10:00,150.15,150.29,149.87,149.93,15596.0,145.0966,145.2319,144.826,144.884,15596.0
2023-03-10 14:15:00,149.9,149.91,149.58,149.73,17820.0,144.855,144.8646,144.5457,144.6907,17820.0
2023-03-10 14:20:00,149.78,149.81,149.47,149.56,7467.0,144.739,144.768,144.4394,144.5264,7467.0
2023-03-10 14:25:00,149.51,149.56,149.24,149.29,10444.0,144.4781,144.5264,144.2172,144.2655,10444.0
2023-03-10 14:30:00,149.3,149.61,149.3,149.53,13549.0,144.2752,144.5747,144.2752,144.4974,13549.0
2023-03-10 14:35:00,149.53,149.82,149.53,149.8,16252.0,144.4974,144.7777,144.4974,144.7583,16252.0
2023-03-10 14:40:00,149.79,149.85,149.57,149.58,18352.0,144.7487,144.8067,144.5361,144.5457,18352.0
2023-03-10 14:45:00,149.6,150.03,149.59,150.01,19919.0,144.5651,144.9806,144.5554,144.9613,19919.0
2023-03-10 14:50:00,149.97,150.04,149.79,149.95,12295.0,144.9226,144.9903,144.7487,144.9033,12295.0
2023-03-10 14:55:00,149.95,150.08,149.68,149.82,15126.0,144.9033,145.0289,144.6424,144.7777,15126.0
2023-03-10 15:00:00,149.82,149.96,149.66,149.89,17602.0,144.7777,144.913,144.6231,144.8453,17602.0
2023-03-10 15:05:00,149.9,149.9,149.5,149.75,13907.0,144.855,144.855,144.4684,144.71,13907.0
2023-03-10 15:10:00,149.74,149.93,149.62,149.72,15664.0,144.7004,144.884,144.5844,144.681,15664.0
2023-03-10 15:15:00,149.66,149.8,149.46,149.49,11452.0,144.6231,144.7583,144.4298,144.4588,11452.0
2023-03-10 15:20:00,149.54,149.61,149.42,149.6,13883.0,144.5071,144.5747,144.3911,144.5651,13883.0
2023-03-10 15:25:00,149.64,149.85,149.56,149.76,22052.0,144.6037,144.8067,144.5264,144.7197,22052.0
2023-03-10 15:30:00,149.75,149.82,149.6,149.61,44956.0,144.71,144.7777,144.5651,144.5747,44956.0
2023-03-10 15:35:00,149.59,149.63,149.24,149.24,84375.0,144.5554,144.5941,144.2172,144.2172,84375.0
2023-03-10 15:40:00,149.26,149.28,148.85,148.85,43367.0,144.2365,144.2558,143.8403,143.8403,43367.0
2023-03-10 15:45:00,148.85,149.03,148.83,149.02,47272.0,143.8403,144.0143,143.821,144.0046,47272.0
2023-03-10 15:50:00,149.01,149.37,148.94,149.18,54819.0,143.9949,144.3428,143.9273,144.1592,54819.0
2023-03-10 15:55:00,149.18,149.47,149.17,149.36,102379.0,144.1592,144.4394,144.1495,144.3332,102379.0
2023-03-13 09:30:00,148.89,149.83,148.64,149.83,36964.0,143.879,144.7873,143.6374,144.7873,36964.0
2023-03-13 09:35:00,149.81,150.39,149.74,150.09,17235.0,144.768,145.3285,144.7004,145.0386,17235.0
2023-03-13 09:40:00,150.11,150.17,149.38,149.64,29485.0,145.0579,145.1159,144.3525,144.6037,29485.0
2023-03-13 09:45:00,149.64,150.59,149.63,150.44,21906.0,144.6037,145.5218,144.5941,145.3768,21906.0
2023-03-13 09:50:00,150.53,151.3,150.53,151.24,13851.0,145.4638,146.2079,145.4638,146.1499,13851.0
2023-03-13 09:55:00,151.17,151.76,151.04,151.65,26355.0,146.0822,146.6524,145.9566,146.5461,26355.0
2023-03-13 10:00:00,151.7,152.66,151.63,152.55,34999.0,146.5944,147.5221,146.5268,147.4158,34999.0
2023-03-13 10:05:00,152.48,152.95,152.21,152.66,47571.0,147.3481,147.8023,147.0872,147.5221,47571.0
2023-03-13 10:10:00,152.82,152.83,151.72,151.74,16995.0,147.6767,147.6864,146.6137,146.633,16995.0
2023-03-13 10:15:00,151.77,151.89,151.52,151.76,21683.0,146.662,146.778,146.4205,146.6524,21683.0
2023-03-13 10:20:00,151.67,151.9,151.18,151.29,17664.0,146.5654,146.7877,146.0919,146.1982,17664.0
2023-03-13 10:25:00,151.33,151.39,151.05,151.37,9319.0,146.2368,146.2948,145.9663,146.2755,9319.0
2023-03-13 10:30:00,151.49,151.69,151.34,151.66,12410.0,146.3915,146.5847,146.2465,146.5557,12410.0
2023-03-13 10:35:00,151.71,152.07,151.61,152.0,26474.0,146.6041,146.9519,146.5074,146.8843,26474.0
2023-03-13 10:40:00,152.01,152.9,152.01,152.9,21604.0,146.894,147.754,146.894,147.754,21604.0
2023-03-13 10:45:00,152.88,153.15,152.64,152.72,29681.0,147.7347,147.9956,147.5028,147.5801,29681.0
2023-03-13 10:50:00,152.8,152.84,152.46,152.71,19186.0,147.6574,147.696,147.3288,147.5704,19186.0
2023-03-13 10:55:00,152.77,153.71,152.75,153.44,25951.0,147.6284,148.5367,147.6091,148.2758,25951.0
2023-03-13 11:00:00,153.47,153.66,153.17,153.18,16738.0,148.3048,148.4884,148.0149,148.0246,16738.0
2023-03-13 11:05:00,153.01,153.01,152.4,152.58,10735.0,147.8603,147.8603,147.2708,147.4448,10735.0
2023-03-13 11:10:00,152.58,153.04,152.55,152.65,11538.0,147.4448,147.8893,147.4158,147.5124,11538.0
2023-03-13 11:15:00,152.67,152.83,152.37,152.4,22112.0,147.5317,147.6864,147.2418,147.2708,22112.0
2023-03-13 11:20:00,152.46,152.55,151.76,151.99,12472.0,147.3288,147.4158,146.6524,146.8746,12472.0
2023-03-13 11:25:00,152.02,152.45,151.96,152.38,14581.0,146.9036,147.3192,146.8456,147.2515,14581.0
2023-03-13 11:30:00,152.42,152.42,151.92,151.99,9657.0,147.2902,147.2902,146.807,146.8746,9657.0
2023-03-13 11:35:00,151.94,151.94,151.35,151.49,10544.0,146.8263,146.8263,146.2562,146.3915,10544.0
2023-03-13 11:40:00,151.59,152.09,151.59,152.01,4822.0,146.4881,146.9713,146.4881,146.894,4822.0
2023-03-13 11:45:00,152.0,152.26,151.85,152.18,10722.0,146.8843,147.1355,146.7393,147.0582,10722.0
2023-03-13 11:50:00,152.1,152.4,152.04,152.19,38424.0,146.9809,147.2708,146.923,147.0679,38424.0
2023-03-13 11:55:00,152.14,152.69,152.09,152.48,11415.0,147.0196,147.5511,146.9713,147.3481,11415.0
2023-03-13 12:00:00,152.43,152.8,152.2,152.34,10136.0,147.2998,147.6574,147.0776,147.2129,10136.0
2023-03-13 12:05:00,152.36,152.57,152.33,152.48,5886.0,147.2322,147.4351,147.2032,147.3481,5886.0
2023-03-13 12:10:00,152.5,152.56,152.06,152.23,6654.0,147.3675,147.4255,146.9423,147.1066,6654.0
2023-03-13 12:15:00,152.18,152.41,152.11,152.16,4441.0,147.0582,147.2805,146.9906,147.0389,4441.0
2023-03-13 12:20:00,152.16,152.22,152.0,152.0,7113.0,147.0389,147.0969,146.8843,146.8843,7113.0
2023-03-13 12:25:00,152.03,152.43,152.03,152.41,7942.0,146.9133,147.2998,146.9133,147.2805,7942.0
2023-03-13 12:30:00,152.37,152.37,151.66,151.66,14303.0,147.2418,147.2418,146.5557,146.5557,14303.0
2023-03-13 12:35:00,151.65,151.67,151.37,151.59,24297.0,146.5461,146.5654,146.2755,146.4881,24297.0
2023-03-13 12:40:00,151.61,151.84,151.5,151.64,17987.0,146.5074,146.7297,146.4011,146.5364,17987.0
2023-03-13 12:45:00,151.62,151.62,151.16,151.23,5598.0,146.5171,146.5171,146.0726,146.1402,5598.0
2023-03-13 12:50:00,151.3,151.47,151.21,151.39,7995.0,146.2079,146.3721,146.1209,146.2948,7995.0
2023-03-13 12:55:00,151.36,151.47,151.27,151.42,5303.0,146.2658,146.3721,146.1789,146.3238,5303.0
2023-03-13 13:00:00,151.44,151.52,151.14,151.47,11097.0,146.3431,146.4205,146.0532,146.3721,11097.0
2023-03-13 13:05:00,151.43,151.7,151.4,151.66,11287.0,146.3335,146.5944,146.3045,146.5557,11287.0
2023-03-13 13:10:00,151.66,151.87,151.58,151.81,6925.0,146.5557,146.7587,146.4784,146.7007,6925.0
2023-03-13 13:15:00,151.88,151.97,151.77,151.89,8739.0,146.7683,146.8553,146.662,146.778,8739.0
2023-03-13 13:20:00,151.9,152.02,151.75,151.87,13235.0,146.7877,146.9036,146.6427,146.7587,13235.0
2023-03-13 13:25:00,151.89,151.89,151.45,151.66,24483.0,146.778,146.778,146.3528,146.5557,24483.0
2023-03-13 13:30:00,151.62,151.78,151.55,151.63,11788.0,146.5171,146.6717,146.4494,146.5268,11788.0
2023-03-13 13:35:00,151.64,151.97,151.63,151.76,21304.0,146.5364,146.8553,146.5268,146.6524,21304.0
2023-03-13 13:40:00,151.78,151.93,151.75,151.84,11958.0,146.6717,146.8167,146.6427,146.7297,11958.0
2023-03-13 13:45:00,151.89,152.14,151.84,152.09,7938.0,146.778,147.0196,146.7297,146.9713,7938.0
2023-03-13 13:50:00,152.14,152.2,151.96,151.98,7076.0,147.0196,147.0776,146.8456,146.865,7076.0
2023-03-13 13:55:00,152.03,152.09,151.89,151.97,6065.0,146.9133,146.9713,146.778,146.8553,6065.0
2023-03-13 14:00:00,151.94,152.16,151.89,152.16,7417.0,146.8263,147.0389,146.778,147.0389,7417.0
2023-03-13 14:05:00,152.08,152.14,151.92,151.99,6467.0,146.9616,147.0196,146.807,146.8746,6467.0
2023-03-13 14:10:00,151.94,151.99,151.6,151.6,10830.0,146.8263,146.8746,146.4978,146.4978,10830.0
2023-03-13 14:15:00,151.65,151.96,151.61,151.83,7757.0,146.5461,146.8456,146.5074,146.72,7757.0
2023-03-13 14:20:00,151.84,152.12,151.73,152.12,3427.0,146.7297,147.0003,146.6234,147.0003,3427.0
2023-03-13 14:25:00,152.15,152.2,151.94,152.07,5967.0,147.0293,147.0776,146.8263,146.9519,5967.0
2023-03-13 14:30:00,152.06,152.26,152.03,152.16,8515.0,146.9423,147.1355,146.9133,147.0389,8515.0
2023-03-13 14:35:00,152.03,152.09,151.94,151.99,6037.0,146.9133,146.9713,146.8263,146.8746,6037.0
2023-03-13 14:40:00,152.0,152.02,151.68,151.75,33755.0,146.8843,146.9036,146.5751,146.6427,33755.0
2023-03-13 14:45:00,151.73,151.78,151.52,151.57,16271.0,146.6234,146.6717,146.4205,146.4688,16271.0
2023-03-13 14:50:00,151.59,151.68,151.47,151.53,17866.0,146.4881,146.5751,146.3721,146.4301,17866.0
2023-03-13 14:55:00,151.59,151.86,151.59,151.86,17601.0,146.4881,146.749,146.4881,146.749,17601.0
2023-03-13 15:00:00,151.96,152.1,151.83,151.86,6868.0,146.8456,146.9809,146.72,146.749,6868.0
2023-03-13 15:05:00,151.84,152.02,151.74,151.82,7107.0,146.7297,146.9036,146.633,146.7104,7107.0
2023-03-13 15:10:00,151.84,152.0,151.81,151.93,6484.0,146.7297,146.8843,146.7007,146.8167,6484.0
2023-03-13 15:15:00,151.93,151.93,151.57,151.57,10400.0,146.8167,146.8167,146.4688,146.4688,10400.0
2023-03-13 15:20:00,151.56,151.57,150.97,150.97,12984.0,146.4591,146.4688,145.889,145.889,12984.0
2023-03-13 15:25:00,150.91,150.92,150.58,150.92,18587.0,145.831,145.8406,145.5121,145.8406,18587.0
2023-03-13 15:30:00,150.95,151.23,150.9,151.22,13926.0,145.8696,146.1402,145.8213,146.1306,13926.0
2023-03-13 15:35:00,151.18,151.28,151.06,151.23,19911.0,146.0919,146.1885,145.9759,146.1402,19911.0
2023-03-13 15:40:00,151.27,151.4,151.15,151.35,20090.0,146.1789,146.3045,146.0629,146.2562,20090.0
2023-03-13 15:45:00,151.37,151.38,151.2,151.25,40115.0,146.2755,146.2852,146.1112,146.1595,40115.0
2023-03-13 15:50:00,151.21,151.35,151.13,151.31,56702.0,146.1209,146.2562,146.0436,146.2175,56702.0
2023-03-13 15:55:00,151.32,151.34,151.07,151.25,98474.0,146.2272,146.2465,145.9856,146.1595,98474.0
2023-03-14 09:30:00,151.2,152.14,151.13,151.92,52906.0,146.1112,147.0196,146.0436,146.807,52906.0
2023-03-14 09:35:00,151.78,152.63,151.74,152.55,19118.0,146.6717,147.4931,146.633,147.4158,19118.0
2023-03-14 09:40:00,152.68,152.91,152.45,152.52,6244.0,147.5414,147.7637,147.3192,147.3868,6244.0
2023-03-14 09:45:00,152.71,152.88,152.48,152.48,9398.0,147.5704,147.7347,147.3481,147.3481,9398.0
2023-03-14 09:50:00,152.57,152.77,152.32,152.37,9358.0,147.4351,147.6284,147.1935,147.2418,9358.0
2023-03-14 09:55:00,152.31,152.55,152.26,152.43,9777.0,147.1839,147.4158,147.1355,147.2998,9777.0
2023-03-14 10:00:00,152.43,152.9,152.42,152.9,22350.0,147.2998,147.754,147.2902,147.754,22350.0
2023-03-14 10:05:00,152.82,153.39,152.82,153.27,13985.0,147.6767,148.2275,147.6767,148.1116,13985.0
2023-03-14 10:10:00,153.31,153.35,152.93,153.29,13856.0,148.1502,148.1889,147.783,148.1309,13856.0
2023-03-14 10:15:00,153.23,153.43,153.2,153.29,7650.0,148.0729,148.2662,148.0439,148.1309,7650.0
2023-03-14 10:20:00,153.31,153.4,153.2,153.33,16643.0,148.1502,148.2372,148.0439,148.1695,16643.0
2023-03-14 10:25:00,153.32,153.5,153.08,153.45,22787.0,148.1599,148.3338,147.928,148.2855,22787.0
2023-03-14 10:30:00,153.52,153.63,153.34,153.34,36989.0,148.3531,148.4594,148.1792,148.1792,36989.0
2023-03-14 10:35:00,153.42,153.85,153.4,153.77,13220.0,148.2565,148.672,148.2372,148.5947,13220.0
2023-03-14 10:40:00,153.73,153.78,153.38,153.45,10711.0,148.5561,148.6044,148.2179,148.2855,10711.0
2023-03-14 10:45:00,153.52,153.83,153.48,153.81,12115.0,148.3531,148.6527,148.3145,148.6334,12115.0
2023-03-14 10:50:00,153.83,154.2,153.81,154.14,14558.0,148.6527,149.0103,148.6334,148.9523,14558.0
2023-03-14 10:55:00,154.18,154.3,154.04,154.1,12150.0,148.9909,149.1069,148.8556,148.9136,12150.0
2023-03-14 11:00:00,154.14,154.38,154.02,154.33,5858.0,148.9523,149.1842,148.8363,149.1359,5858.0
2023-03-14 11:05:00,154.38,154.53,154.34,154.46,6772.0,149.1842,149.3291,149.1455,149.2615,6772.0
2023-03-14 11:10:00,154.45,154.69,154.4,154.66,10751.0,149.2518,149.4838,149.2035,149.4548,10751.0
2023-03-14 11:15:00,154.71,154.75,154.53,154.56,14065.0,149.5031,149.5417,149.3291,149.3581,14065.0
2023-03-14 11:20:00,154.59,154.8,154.53,154.74,13636.0,149.3871,149.5901,149.3291,149.5321,13636.0
2023-03-14 11:25:00,154.81,154.98,154.72,154.89,19540.0,149.5997,149.764,149.5128,149.677,19540.0
2023-03-14 11:30:00,154.82,154.92,154.66,154.79,6493.0,149.6094,149.706,149.4548,149.5804,6493.0
2023-03-14 11:35:00,154.73,154.73,154.48,154.59,8818.0,149.5224,149.5224,149.2808,149.3871,8818.0
2023-03-14 11:40:00,154.52,154.64,154.38,154.59,4326.0,149.3195,149.4354,149.1842,149.3871,4326.0
2023-03-14 11:45:00,154.53,154.61,154.42,154.44,7139.0,149.3291,149.4065,149.2229,149.2422,7139.0
2023-03-14 11:50:00,154.49,154.63,154.44,154.63,4733.0,149.2905,149.4258,149.2422,149.4258,4733.0
2023-03-14 11:55:00,154.56,154.58,154.31,154.33,4931.0,149.3581,149.3775,149.1166,149.1359,4931.0
2023-03-14 12:00:00,154.36,154.6,154.32,154.32,9234.0,149.1649,149.3968,149.1262,149.1262,9234.0
2023-03-14 12:05:00,154.35,154.43,154.02,154.18,9493.0,149.1552,149.2325,148.8363,148.9909,9493.0
2023-03-14 12:10:00,154.24,154.61,154.21,154.55,13345.0,149.0489,149.4065,149.0199,149.3485,13345.0
2023-03-14 12:15:00,154.5,154.59,154.4,154.44,24876.0,149.3002,149.3871,149.2035,149.2422,24876.0
2023-03-14 12:20:00,154.45,154.62,154.4,154.54,11721.0,149.2518,149.4161,149.2035,149.3388,11721.0
2023-03-14 12:25:00,154.51,154.67,154.33,154.67,11065.0,149.3098,149.4644,149.1359,149.4644,11065.0
2023-03-14 12:30:00,154.67,154.76,154.54,154.61,7829.0,149.4644,149.5514,149.3388,149.4065,7829.0
2023-03-14 12:35:00,154.57,154.72,154.51,154.52,8164.0,149.3678,149.5128,149.3098,149.3195,8164.0
2023-03-14 12:40:00,154.56,154.61,154.4,154.61,6510.0,149.3581,149.4065,149.2035,149.4065,6510.0
2023-03-14 12:45:00,154.61,154.77,154.57,154.72,5155.0,149.4065,149.5611,149.3678,149.5128,5155.0
2023-03-14 12:50:00,154.7,154.76,154.52,154.63,7665.0,149.4934,149.5514,149.3195,149.4258,7665.0
2023-03-14 12:55:00,154.56,154.65,154.47,154.56,5959.0,149.3581,149.4451,149.2712,149.3581,5959.0
2023-03-14 13:00:00,154.49,154.63,154.41,154.41,4524.0,149.2905,149.4258,149.2132,149.2132,4524.0
2023-03-14 13:05:00,154.39,154.43,154.2,154.2,7859.0,149.1939,149.2325,149.0103,149.0103,7859.0
2023-03-14 13:10:00,154.16,154.16,154.0,154.0,4433.0,148.9716,148.9716,148.817,148.817,4433.0
2023-03-14 13:15:00,153.95,154.08,153.71,153.98,8422.0,148.7687,148.8943,148.5367,148.7977,8422.0
2023-03-14 13:20:00,153.94,154.02,153.74,154.02,7605.0,148.759,148.8363,148.5657,148.8363,7605.0
2023-03-14 13:25:00,154.02,154.1,153.93,154.01,8315.0,148.8363,148.9136,148.7493,148.8267,8315.0
2023-03-14 13:30:00,153.97,154.03,153.86,153.92,6719.0,148.788,148.846,148.6817,148.7397,6719.0
2023-03-14 13:35:00,153.92,154.06,153.91,153.95,8690.0,148.7397,148.875,148.73,148.7687,8690.0
2023-03-14 13:40:00,153.93,153.97,153.55,153.55,12654.0,148.7493,148.788,148.3821,148.3821,12654.0
2023-03-14 13:45:00,153.59,153.65,153.41,153.47,11530.0,148.4208,148.4788,148.2468,148.3048,11530.0
2023-03-14 13:50:00,153.46,153.64,153.43,153.56,15475.0,148.2952,148.4691,148.2662,148.3918,15475.0
2023-03-14 13:55:00,153.52,153.52,153.37,153.43,5505.0,148.3531,148.3531,148.2082,148.2662,5505.0
2023-03-14 14:00:00,153.45,153.63,153.38,153.45,11283.0,148.2855,148.4594,148.2179,148.2855,11283.0
2023-03-14 14:05:00,153.42,153.46,153.1,153.25,6925.0,148.2565,148.2952,147.9473,148.0922,6925.0
2023-03-14 14:10:00,153.31,153.41,153.27,153.27,5235.0,148.1502,148.2468,148.1116,148.1116,5235.0
2023-03-14 14:15:00,153.22,153.26,153.08,153.2,8836.0,148.0632,148.1019,147.928,148.0439,8836.0
2023-03-14 14:20:00,153.23,153.39,153.19,153.25,7658.0,148.0729,148.2275,148.0342,148.0922,7658.0
2023-03-14 14:25:00,153.22,153.65,153.21,153.55,11557.0,148.0632,148.4788,148.0536,148.3821,11557.0
2023-03-14 14:30:00,153.53,153.68,153.42,153.54,9068.0,148.3628,148.5078,148.2565,148.3725,9068.0
2023-03-14 14:35:00,153.59,153.67,153.52,153.58,6645.0,148.4208,148.4981,148.3531,148.4111,6645.0
2023-03-14 14:40:00,153.59,153.59,153.27,153.3,8736.0,148.4208,148.4208,148.1116,148.1405,8736.0
2023-03-14 14:45:00,153.3,153.64,153.3,153.44,13042.0,148.1405,148.4691,148.1405,148.2758,13042.0
2023-03-14 14:50:00,153.42,153.64,153.38,153.5,6863.0,148.2565,148.4691,148.2179,148.3338,6863.0
2023-03-14 14:55:00,153.45,153.48,153.3,153.34,7369.0,148.2855,148.3145,148.1405,148.1792,7369.0
2023-03-14 15:00:00,153.35,153.51,153.28,153.31,5803.0,148.1889,148.3435,148.1212,148.1502,5803.0
2023-03-14 15:05:00,153.3,153.36,153.05,153.16,8564.0,148.1405,148.1985,147.899,148.0053,8564.0
2023-03-14 15:10:00,153.17,153.19,153.0,153.0,8196.0,148.0149,148.0342,147.8506,147.8506,8196.0
2023-03-14 15:15:00,153.04,153.36,153.04,153.33,10659.0,147.8893,148.1985,147.8893,148.1695,10659.0
2023-03-14 15:20:00,153.36,153.36,153.14,153.19,10749.0,148.1985,148.1985,147.9859,148.0342,10749.0
2023-03-14 15:25:00,153.18,153.29,153.09,153.26,13542.0,148.0246,148.1309,147.9376,148.1019,13542.0
2023-03-14 15:30:00,153.26,153.62,153.26,153.6,20821.0,148.1019,148.4498,148.1019,148.4304,20821.0
2023-03-14 15:35:00,153.62,153.92,153.62,153.73,18623.0,148.4498,148.7397,148.4498,148.5561,18623.0
2023-03-14 15:40:00,153.7,153.96,153.62,153.92,23394.0,148.5271,148.7783,148.4498,148.7397,23394.0
2023-03-14 15:45:00,153.93,154.1,153.86,154.1,26561.0,148.7493,148.9136,148.6817,148.9136,26561.0
2023-03-14 15:50:00,154.11,154.32,153.92,153.97,57177.0,148.9233,149.1262,148.7397,148.788,57177.0
2023-03-14 15:55:00,154.01,154.53,154.01,154.36,96895.0,148.8267,149.3291,148.8267,149.1649,96895.0
2023-03-15 09:30:00,153.63,153.96,153.27,153.35,33164.0,148.4594,148.7783,148.1116,148.1889,33164.0
2023-03-15 09:35:00,153.27,153.57,152.8,153.57,9698.0,148.1116,148.4015,147.6574,148.4015,9698.0
2023-03-15 09:40:00,153.68,153.78,153.38,153.62,15337.0,148.5078,148.6044,148.2179,148.4498,15337.0
2023-03-15 09:45:00,153.69,153.81,153.42,153.62,10583.0,148.5174,148.6334,148.2565,148.4498,10583.0
2023-03-15 09:50:00,153.56,153.88,153.43,153.7,7201.0,148.3918,148.701,148.2662,148.5271,7201.0
2023-03-15 09:55:00,153.68,153.78,153.26,153.71,9012.0,148.5078,148.6044,148.1019,148.5367,9012.0
2023-03-15 10:00:00,153.65,153.81,153.21,153.46,9618.0,148.4788,148.6334,148.0536,148.2952,9618.0
2023-03-15 10:05:00,153.56,154.16,153.56,154.03,14378.0,148.3918,148.9716,148.3918,148.846,14378.0
2023-03-15 10:10:00,154.09,154.49,154.04,154.27,10773.0,148.904,149.2905,148.8556,149.0779,10773.0
2023-03-15 10:15:00,154.25,154.28,153.34,153.69,18260.0,149.0586,149.0876,148.1792,148.5174,18260.0
2023-03-15 10:20:00,153.64,153.81,153.25,153.42,7762.0,148.4691,148.6334,148.0922,148.2565,7762.0
2023-03-15 10:25:00,153.4,153.56,153.25,153.28,11034.0,148.2372,148.3918,148.0922,148.1212,11034.0
2023-03-15 10:30:00,153.27,153.46,153.2,153.42,15099.0,148.1116,148.2952,148.0439,148.2565,15099.0
2023-03-15 10:35:00,153.42,153.66,153.39,153.44,12838.0,148.2565,148.4884,148.2275,148.2758,12838.0
2023-03-15 10:40:00,153.4,153.45,153.19,153.3,6132.0,148.2372,148.2855,148.0342,148.1405,6132.0
2023-03-15 10:45:00,153.26,153.58,153.25,153.53,8741.0,148.1019,148.4111,148.0922,148.3628,8741.0
2023-03-15 10:50:00,153.46,153.66,153.35,153.53,7042.0,148.2952,148.4884,148.1889,148.3628,7042.0
2023-03-15 10:55:00,153.5,153.75,153.46,153.69,12234.0,148.3338,148.5754,148.2952,148.5174,12234.0
2023-03-15 11:00:00,153.76,153.94,153.56,153.82,5427.0,148.5851,148.759,148.3918,148.643,5427.0
2023-03-15 11:05:00,153.79,153.98,153.76,153.85,4135.0,148.6141,148.7977,148.5851,148.672,4135.0
2023-03-15 11:10:00,153.86,154.11,153.83,154.07,6974.0,148.6817,148.9233,148.6527,148.8846,6974.0
2023-03-15 11:15:00,154.14,154.22,153.99,154.12,17060.0,148.9523,149.0296,148.8073,148.9329,17060.0
2023-03-15 11:20:00,154.09,154.17,153.86,153.95,9806.0,148.904,148.9813,148.6817,148.7687,9806.0
2023-03-15 11:25:00,154.1,154.12,153.84,153.84,5443.0,148.9136,148.9329,148.6624,148.6624,5443.0
2023-03-15 11:30:00,153.8,153.9,153.68,153.73,6023.0,148.6237,148.7204,148.5078,148.5561,6023.0
2023-03-15 11:35:00,153.67,153.67,153.4,153.45,5135.0,148.4981,148.4981,148.2372,148.2855,5135.0
2023-03-15 11:40:00,153.19,153.57,153.19,153.48,5111.0,148.0342,148.4015,148.0342,148.3145,5111.0
2023-03-15 11:45:00,153.5,153.56,152.96,153.03,7999.0,148.3338,148.3918,147.812,147.8796,7999.0
2023-03-15 11:50:00,152.95,152.95,152.6,152.79,13481.0,147.8023,147.8023,147.4641,147.6477,13481.0
2023-03-15 11:55:00,152.76,152.81,152.58,152.63,11841.0,147.6187,147.667,147.4448,147.4931,11841.0
2023-03-15 12:00:00,152.67,152.84,152.59,152.71,5017.0,147.5317,147.696,147.4544,147.5704,5017.0
2023-03-15 12:05:00,152.68,152.79,152.61,152.63,4031.0,147.5414,147.6477,147.4738,147.4931,4031.0
2023-03-15 12:10:00,152.59,152.82,152.42,152.78,9404.0,147.4544,147.6767,147.2902,147.638,9404.0
2023-03-15 12:15:00,152.76,153.07,152.75,152.95,8037.0,147.6187,147.9183,147.6091,147.8023,8037.0
2023-03-15 12:20:00,152.91,153.16,152.86,153.09,16694.0,147.7637,148.0053,147.7154,147.9376,16694.0
2023-03-15 12:25:00,153.07,153.11,152.64,152.76,9327.0,147.9183,147.9569,147.5028,147.6187,9327.0
2023-03-15 12:30:00,152.76,153.09,152.76,152.79,8162.0,147.6187,147.9376,147.6187,147.6477,8162.0
2023-03-15 12:35:00,152.79,153.31,152.79,153.3,10766.0,147.6477,148.1502,147.6477,148.1405,10766.0
2023-03-15 12:40:00,153.36,153.36,153.01,153.13,6836.0,148.1985,148.1985,147.8603,147.9763,6836.0
2023-03-15 12:45:00,153.11,153.26,153.04,153.26,6658.0,147.9569,148.1019,147.8893,148.1019,6658.0
2023-03-15 12:50:00,153.27,153.27,152.84,153.03,8828.0,148.1116,148.1116,147.696,147.8796,8828.0
2023-03-15 12:55:00,152.98,153.06,152.79,152.99,8958.0,147.8313,147.9086,147.6477,147.841,8958.0
2023-03-15 13:00:00,152.93,152.97,152.85,152.93,9783.0,147.783,147.8217,147.7057,147.783,9783.0
2023-03-15 13:05:00,152.94,153.15,152.94,153.1,10699.0,147.7927,147.9956,147.7927,147.9473,10699.0
2023-03-15 13:10:00,153.03,153.24,153.01,153.23,10662.0,147.8796,148.0826,147.8603,148.0729,10662.0
2023-03-15 13:15:00,153.27,153.55,153.26,153.41,9451.0,148.1116,148.3821,148.1019,148.2468,9451.0
2023-03-15 13:20:00,153.44,153.53,153.36,153.47,14113.0,148.2758,148.3628,148.1985,148.3048,14113.0
2023-03-15 13:25:00,153.47,153.51,153.33,153.44,13262.0,148.3048,148.3435,148.1695,148.2758,13262.0
2023-03-15 13:30:00,153.47,153.48,153.29,153.46,7617.0,148.3048,148.3145,148.1309,148.2952,7617.0
2023-03-15 13:35:00,153.49,153.56,153.46,153.5,8585.0,148.3242,148.3918,148.2952,148.3338,8585.0
2023-03-15 13:40:00,153.54,153.61,153.39,153.47,10839.0,148.3725,148.4401,148.2275,148.3048,10839.0
2023-03-15 13:45:00,153.48,153.59,153.43,153.47,13030.0,148.3145,148.4208,148.2662,148.3048,13030.0
2023-03-15 13:50:00,153.47,153.73,153.43,153.73,20770.0,148.3048,148.5561,148.2662,148.5561,20770.0
2023-03-15 13:55:00,153.69,153.85,153.57,153.63,11587.0,148.5174,148.672,148.4015,148.4594,11587.0
2023-03-15 14:00:00,153.59,153.68,153.46,153.63,11155.0,148.4208,148.5078,148.2952,148.4594,11155.0
2023-03-15 14:05:00,153.63,153.89,153.59,153.85,11087.0,148.4594,148.7107,148.4208,148.672,11087.0
2023-03-15 14:10:00,153.87,154.11,153.87,154.11,10567.0,148.6914,148.9233,148.6914,148.9233,10567.0
2023-03-15 14:15:00,154.11,154.22,153.89,154.13,24885.0,148.9233,149.0296,148.7107,148.9426,24885.0
2023-03-15 14:20:00,154.06,154.42,154.04,154.4,18289.0,148.875,149.2229,148.8556,149.2035,18289.0
2023-03-15 14:25:00,154.34,154.94,154.34,154.67,14874.0,149.1455,149.7254,149.1455,149.4644,14874.0
2023-03-15 14:30:00,154.75,154.85,154.55,154.59,20005.0,149.5417,149.6384,149.3485,149.3871,20005.0
2023-03-15 14:35:00,154.57,154.75,154.51,154.63,12483.0,149.3678,149.5417,149.3098,149.4258,12483.0
2023-03-15 14:40:00,154.58,154.8,154.52,154.71,13958.0,149.3775,149.5901,149.3195,149.5031,13958.0
2023-03-15 14:45:00,154.72,154.74,154.42,154.43,12678.0,149.5128,149.5321,149.2229,149.2325,12678.0
2023-03-15 14:50:00,154.44,154.54,154.27,154.49,14120.0,149.2422,149.3388,149.0779,149.2905,14120.0
2023-03-15 14:55:00,154.49,154.62,154.44,154.53,13233.0,149.2905,149.4161,149.2422,149.3291,13233.0
2023-03-15 15:00:00,154.56,154.69,154.27,154.35,19428.0,149.3581,149.4838,149.0779,149.1552,19428.0
2023-03-15 15:05:00,154.34,154.58,154.2,154.2,15589.0,149.1455,149.3775,149.0103,149.0103,15589.0
2023-03-15 15:10:00,154.17,154.48,154.17,154.4,14333.0,148.9813,149.2808,148.9813,149.2035,14333.0
2023-03-15 15:15:00,154.42,154.64,154.41,154.51,17334.0,149.2229,149.4354,149.2132,149.3098,17334.0
2023-03-15 15:20:00,154.51,154.85,154.45,154.75,17039.0,149.3098,149.6384,149.2518,149.5417,17039.0
2023-03-15 15:25:00,154.74,154.82,154.54,154.66,22761.0,149.5321,149.6094,149.3388,149.4548,22761.0
2023-03-15 15:30:00,154.69,154.83,154.57,154.59,25918.0,149.4838,149.6191,149.3678,149.3871,25918.0
2023-03-15 15:35:00,154.59,154.66,154.38,154.52,33204.0,149.3871,149.4548,149.1842,149.3195,33204.0
2023-03-15 15:40:00,154.5,154.64,154.21,154.6,36174.0,149.3002,149.4354,149.0199,149.3968,36174.0
2023-03-15 15:45:00,154.58,154.66,154.45,154.47,53187.0,149.3775,149.4548,149.2518,149.2712,53187.0
2023-03-15 15:50:00,154.44,154.62,154.23,154.6,54565.0,149.2422,149.4161,149.0392,149.3968,54565.0
2023-03-15 15:55:00,154.61,155.19,154.61,155.07,167072.0,149.4065,149.9669,149.4065,149.851,167072.0
2023-03-16 09:30:00,155.06,155.9,154.78,155.82,24317.0,149.8413,150.653,149.5707,150.5757,24317.0
2023-03-16 09:35:00,155.86,155.96,155.51,155.77,6806.0,150.6144,150.711,150.2762,150.5274,6806.0
2023-03-16 09:40:00,155.77,156.0,155.55,155.74,5742.0,150.5274,150.7497,150.3148,150.4984,5742.0
2023-03-16 09:45:00,155.8,156.17,155.74,155.95,6013.0,150.5564,150.914,150.4984,150.7014,6013.0
2023-03-16 09:50:00,155.96,155.96,155.6,155.66,7340.0,150.711,150.711,150.3631,150.4211,7340.0
2023-03-16 09:55:00,155.6,155.87,155.6,155.79,20699.0,150.3631,150.6241,150.3631,150.5467,20699.0
2023-03-16 10:00:00,155.86,156.08,155.77,156.04,9195.0,150.6144,150.827,150.5274,150.7883,9195.0
2023-03-16 10:05:00,155.99,155.99,155.6,155.67,11705.0,150.74,150.74,150.3631,150.4308,11705.0
2023-03-16 10:10:00,155.66,155.66,155.35,155.47,10151.0,150.4211,150.4211,150.1216,150.2375,10151.0
2023-03-16 10:15:00,155.43,155.83,155.37,155.65,12306.0,150.1989,150.5854,150.1409,150.4115,12306.0
2023-03-16 10:20:00,155.65,155.83,155.58,155.69,11205.0,150.4115,150.5854,150.3438,150.4501,11205.0
2023-03-16 10:25:00,155.79,155.97,155.68,155.97,8069.0,150.5467,150.7207,150.4404,150.7207,8069.0
2023-03-16 10:30:00,155.94,156.04,155.84,155.99,6301.0,150.6917,150.7883,150.5951,150.74,6301.0
2023-03-16 10:35:00,156.06,156.07,155.73,155.73,9918.0,150.8077,150.8173,150.4888,150.4888,9918.0
2023-03-16 10:40:00,155.76,155.88,155.56,155.74,4163.0,150.5178,150.6337,150.3245,150.4984,4163.0
2023-03-16 10:45:00,155.73,155.9,155.56,155.72,6834.0,150.4888,150.653,150.3245,150.4791,6834.0
2023-03-16 10:50:00,155.69,156.21,155.63,156.14,8007.0,150.4501,150.9526,150.3921,150.885,8007.0
2023-03-16 10:55:00,156.13,156.4,156.05,156.14,22684.0,150.8753,151.1362,150.798,150.885,22684.0
2023-03-16 11:00:00,156.17,156.19,156.0,156.12,18057.0,150.914,150.9333,150.7497,150.8656,18057.0
2023-03-16 11:05:00,156.15,156.47,156.12,156.41,18745.0,150.8946,151.2039,150.8656,151.1459,18745.0
2023-03-16 11:10:00,156.46,156.62,156.0,156.0,10466.0,151.1942,151.3488,150.7497,150.7497,10466.0
2023-03-16 11:15:00,156.0,156.12,155.86,156.06,16663.0,150.7497,150.8656,150.6144,150.8077,16663.0
2023-03-16 11:20:00,156.0,156.06,155.87,155.88,12646.0,150.7497,150.8077,150.6241,150.6337,12646.0
2023-03-16 11:25:00,155.88,156.1,155.87,155.91,25847.0,150.6337,150.8463,150.6241,150.6627,25847.0
2023-03-16 11:30:00,156.0,156.08,155.84,156.04,9806.0,150.7497,150.827,150.5951,150.7883,9806.0
2023-03-16 11:35:00,156.02,156.11,155.99,155.99,5296.0,150.769,150.856,150.74,150.74,5296.0
2023-03-16 11:40:00,155.99,156.14,155.95,155.95,5468.0,150.74,150.885,150.7014,150.7014,5468.0
2023-03-16 11:45:00,155.87,156.02,155.71,156.0,7531.0,150.6241,150.769,150.4694,150.7497,7531.0
2023-03-16 11:50:00,155.95,156.05,155.91,156.02,9226.0,150.7014,150.798,150.6627,150.769,9226.0
2023-03-16 11:55:00,155.99,156.03,155.84,155.84,5785.0,150.74,150.7787,150.5951,150.5951,5785.0
2023-03-16 12:00:00,155.8,155.86,155.49,155.5,3048.0,150.5564,150.6144,150.2568,150.2665,3048.0
2023-03-16 12:05:00,155.41,155.44,155.19,155.19,4705.0,150.1795,150.2085,149.9669,149.9669,4705.0
2023-03-16 12:10:00,155.18,155.31,155.14,155.3,3979.0,149.9573,150.0829,149.9186,150.0732,3979.0
2023-03-16 12:15:00,155.31,155.49,155.27,155.37,12869.0,150.0829,150.2568,150.0442,150.1409,12869.0
2023-03-16 12:20:00,155.34,155.37,155.22,155.22,12466.0,150.1119,150.1409,149.9959,149.9959,12466.0
2023-03-16 12:25:00,155.23,155.26,155.15,155.22,13290.0,150.0056,150.0346,149.9283,149.9959,13290.0
2023-03-16 12:30:00,155.22,155.3,155.05,155.05,6796.0,149.9959,150.0732,149.8316,149.8316,6796.0
2023-03-16 12:35:00,155.02,155.3,154.98,155.3,8527.0,149.8027,150.0732,149.764,150.0732,8527.0
2023-03-16 12:40:00,155.25,155.29,155.13,155.2,3265.0,150.0249,150.0636,149.909,149.9766,3265.0
2023-03-16 12:45:00,155.19,155.28,155.16,155.23,4252.0,149.9669,150.0539,149.9379,150.0056,4252.0
2023-03-16 12:50:00,155.33,155.67,155.32,155.37,5983.0,150.1022,150.4308,150.0926,150.1409,5983.0
2023-03-16 12:55:00,155.31,155.52,155.31,155.38,5264.0,150.0829,150.2858,150.0829,150.1505,5264.0
2023-03-16 13:00:00,155.34,155.39,155.23,155.39,8140.0,150.1119,150.1602,150.0056,150.1602,8140.0
2023-03-16 13:05:00,155.41,155.44,155.24,155.24,2979.0,150.1795,150.2085,150.0153,150.0153,2979.0
2023-03-16 13:10:00,155.22,155.3,155.13,155.23,5775.0,149.9959,150.0732,149.909,150.0056,5775.0
2023-03-16 13:15:00,155.24,155.37,155.06,155.36,8805.0,150.0153,150.1409,149.8413,150.1312,8805.0
2023-03-16 13:20:00,155.37,155.57,155.37,155.56,4504.0,150.1409,150.3341,150.1409,150.3245,4504.0
2023-03-16 13:25:00,155.54,155.66,155.54,155.64,3613.0,150.3052,150.4211,150.3052,150.4018,3613.0
2023-03-16 13:30:00,155.65,155.84,155.64,155.84,8645.0,150.4115,150.5951,150.4018,150.5951,8645.0
2023-03-16 13:35:00,155.86,155.88,155.68,155.68,5124.0,150.6144,150.6337,150.4404,150.4404,5124.0
2023-03-16 13:40:00,155.66,155.69,155.55,155.61,5063.0,150.4211,150.4501,150.3148,150.3728,5063.0
2023-03-16 13:45:00,155.61,155.61,155.43,155.52,3565.0,150.3728,150.3728,150.1989,150.2858,3565.0
2023-03-16 13:50:00,155.52,155.56,155.38,155.44,6570.0,150.2858,150.3245,150.1505,150.2085,6570.0
2023-03-16 13:55:00,155.47,155.68,155.46,155.65,10488.0,150.2375,150.4404,150.2278,150.4115,10488.0
2023-03-16 14:00:00,155.69,155.75,155.63,155.72,2872.0,150.4501,150.5081,150.3921,150.4791,2872.0
2023-03-16 14:05:00,155.68,155.71,155.51,155.63,3367.0,150.4404,150.4694,150.2762,150.3921,3367.0
2023-03-16 14:10:00,155.75,155.75,155.57,155.57,5001.0,150.5081,150.5081,150.3341,150.3341,5001.0
2023-03-16 14:15:00,155.52,155.56,155.4,155.4,5940.0,150.2858,150.3245,150.1699,150.1699,5940.0
2023-03-16 14:20:00,155.46,155.46,155.27,155.28,6250.0,150.2278,150.2278,150.0442,150.0539,6250.0
2023-03-16 14:25:00,155.34,155.37,155.24,155.37,11279.0,150.1119,150.1409,150.0153,150.1409,11279.0
2023-03-16 14:30:00,155.37,155.4,155.13,155.24,8536.0,150.1409,150.1699,149.909,150.0153,8536.0
2023-03-16 14:35:00,155.29,155.48,155.29,155.45,5453.0,150.0636,150.2472,150.0636,150.2182,5453.0
2023-03-16 14:40:00,155.48,155.71,155.45,155.71,17680.0,150.2472,150.4694,150.2182,150.4694,17680.0
2023-03-16 14:45:00,155.68,155.79,155.63,155.68,7821.0,150.4404,150.5467,150.3921,150.4404,7821.0
2023-03-16 14:50:00,155.69,155.69,155.47,155.58,20091.0,150.4501,150.4501,150.2375,150.3438,20091.0
2023-03-16 14:55:00,155.6,155.9,155.6,155.89,6506.0,150.3631,150.653,150.3631,150.6434,6506.0
2023-03-16 15:00:00,155.95,156.02,155.8,155.84,7706.0,150.7014,150.769,150.5564,150.5951,7706.0
2023-03-16 15:05:00,155.84,155.87,155.61,155.61,7648.0,150.5951,150.6241,150.3728,150.3728,7648.0
2023-03-16 15:10:00,155.63,155.79,155.61,155.65,11002.0,150.3921,150.5467,150.3728,150.4115,11002.0
2023-03-16 15:15:00,155.64,155.81,155.55,155.63,6980.0,150.4018,150.5661,150.3148,150.3921,6980.0
2023-03-16 15:20:00,155.54,155.63,155.48,155.58,7052.0,150.3052,150.3921,150.2472,150.3438,7052.0
2023-03-16 15:25:00,155.58,155.77,155.41,155.75,9484.0,150.3438,150.5274,150.1795,150.5081,9484.0
2023-03-16 15:30:00,155.77,155.77,155.59,155.59,14304.0,150.5274,150.5274,150.3535,150.3535,14304.0
2023-03-16 15:35:00,155.57,155.7,155.54,155.66,17354.0,150.3341,150.4598,150.3052,150.4211,17354.0
2023-03-16 15:40:00,155.66,155.86,155.64,155.84,25858.0,150.4211,150.6144,150.4018,150.5951,25858.0
2023-03-16 15:45:00,155.82,155.82,155.44,155.57,81848.0,150.5757,150.5757,150.2085,150.3341,81848.0
2023-03-16 15:50:00,155.59,155.65,155.42,155.46,45608.0,150.3535,150.4115,150.1892,150.2278,45608.0
2023-03-16 15:55:00,155.46,155.85,155.46,155.61,109145.0,150.2278,150.6047,150.2278,150.3728,109145.0
2023-03-17 09:30:00,156.05,156.05,155.29,155.74,334669.0,150.798,150.798,150.0636,150.4984,334669.0
2023-03-17 09:35:00,155.74,156.29,155.61,156.07,17214.0,150.4984,151.0299,150.3728,150.8173,17214.0
2023-03-17 09:40:00,156.1,156.25,155.82,155.95,10308.0,150.8463,150.9913,150.5757,150.7014,10308.0
2023-03-17 09:45:00,155.96,155.96,155.56,155.56,4808.0,150.711,150.711,150.3245,150.3245,4808.0
2023-03-17 09:50:00,155.49,155.49,154.92,155.04,4661.0,150.2568,150.2568,149.706,149.822,4661.0
2023-03-17 09:55:00,155.04,155.23,154.58,154.58,7118.0,149.822,150.0056,149.3775,149.3775,7118.0
2023-03-17 10:00:00,154.67,155.15,154.66,155.09,6958.0,149.4644,149.9283,149.4548,149.8703,6958.0
2023-03-17 10:05:00,154.95,154.97,154.43,154.54,3537.0,149.735,149.7543,149.2325,149.3388,3537.0
2023-03-17 10:10:00,154.42,154.42,153.63,153.92,15410.0,149.2229,149.2229,148.4594,148.7397,15410.0
2023-03-17 10:15:00,153.96,154.08,153.85,153.88,15659.0,148.7783,148.8943,148.672,148.701,15659.0
2023-03-17 10:20:00,153.86,153.87,153.27,153.29,11841.0,148.6817,148.6914,148.1116,148.1309,11841.0
2023-03-17 10:25:00,153.28,153.49,153.18,153.46,9063.0,148.1212,148.3242,148.0246,148.2952,9063.0
2023-03-17 10:30:00,153.36,153.41,153.0,153.1,11072.0,148.1985,148.2468,147.8506,147.9473,11072.0
2023-03-17 10:35:00,153.1,153.42,153.1,153.42,9620.0,147.9473,148.2565,147.9473,148.2565,9620.0
2023-03-17 10:40:00,153.35,153.36,153.12,153.13,6398.0,148.1889,148.1985,147.9666,147.9763,6398.0
2023-03-17 10:45:00,153.18,153.31,153.06,153.22,5646.0,148.0246,148.1502,147.9086,148.0632,5646.0
2023-03-17 10:50:00,153.27,153.42,153.1,153.3,8835.0,148.1116,148.2565,147.9473,148.1405,8835.0
2023-03-17 10:55:00,153.3,153.39,153.18,153.36,5279.0,148.1405,148.2275,148.0246,148.1985,5279.0
2023-03-17 11:00:00,153.34,153.34,153.08,153.31,4714.0,148.1792,148.1792,147.928,148.1502,4714.0
2023-03-17 11:05:00,153.29,153.45,153.28,153.3,9571.0,148.1309,148.2855,148.1212,148.1405,9571.0
2023-03-17 11:10:00,153.27,153.28,153.1,153.16,9973.0,148.1116,148.1212,147.9473,148.0053,9973.0
2023-03-17 11:15:00,153.16,153.35,153.16,153.19,9734.0,148.0053,148.1889,148.0053,148.0342,9734.0
2023-03-17 11:20:00,153.18,153.63,153.18,153.54,5931.0,148.0246,148.4594,148.0246,148.3725,5931.0
2023-03-17 11:25:00,153.49,153.49,153.34,153.36,4244.0,148.3242,148.3242,148.1792,148.1985,4244.0
2023-03-17 11:30:00,153.36,153.68,153.31,153.68,11324.0,148.1985,148.5078,148.1502,148.5078,11324.0
2023-03-17 11:35:00,153.75,153.89,153.46,153.47,4075.0,148.5754,148.7107,148.2952,148.3048,4075.0
2023-03-17 11:40:00,153.52,153.6,153.37,153.37,7251.0,148.3531,148.4304,148.2082,148.2082,7251.0
2023-03-17 11:45:00,153.41,153.59,153.37,153.41,7399.0,148.2468,148.4208,148.2082,148.2468,7399.0
2023-03-17 11:50:00,153.42,153.44,153.17,153.17,7202.0,148.2565,148.2758,148.0149,148.0149,7202.0
2023-03-17 11:55:00,153.1,153.23,152.98,153.18,17878.0,147.9473,148.0729,147.8313,148.0246,17878.0
2023-03-17 12:00:00,153.21,153.39,153.21,153.27,4366.0,148.0536,148.2275,148.0536,148.1116,4366.0
2023-03-17 12:05:00,153.25,153.25,153.07,153.24,5311.0,148.0922,148.0922,147.9183,148.0826,5311.0
2023-03-17 12:10:00,153.22,153.22,153.12,153.19,3617.0,148.0632,148.0632,147.9666,148.0342,3617.0
2023-03-17 12:15:00,153.2,153.32,153.15,153.15,3271.0,148.0439,148.1599,147.9956,147.9956,3271.0
2023-03-17 12:20:00,153.19,153.32,153.17,153.17,4997.0,148.0342,148.1599,148.0149,148.0149,4997.0
2023-03-17 12:25:00,153.17,153.38,153.15,153.3,4700.0,148.0149,148.2179,147.9956,148.1405,4700.0
2023-03-17 12:30:00,153.34,153.61,153.24,153.28,9267.0,148.1792,148.4401,148.0826,148.1212,9267.0
2023-03-17 12:35:00,153.3,153.4,153.25,153.4,5774.0,148.1405,148.2372,148.0922,148.2372,5774.0
2023-03-17 12:40:00,153.43,153.56,153.43,153.56,4697.0,148.2662,148.3918,148.2662,148.3918,4697.0
2023-03-17 12:45:00,153.51,153.67,153.49,153.54,5683.0,148.3435,148.4981,148.3242,148.3725,5683.0
2023-03-17 12:50:00,153.53,153.58,153.26,153.35,5835.0,148.3628,148.4111,148.1019,148.1889,5835.0
2023-03-17 12:55:00,153.27,153.46,153.24,153.46,10569.0,148.1116,148.2952,148.0826,148.2952,10569.0
2023-03-17 13:00:00,153.52,153.6,153.43,153.52,9392.0,148.3531,148.4304,148.2662,148.3531,9392.0
2023-03-17 13:05:00,153.55,153.73,153.54,153.63,3570.0,148.3821,148.5561,148.3725,148.4594,3570.0
2023-03-17 13:10:00,153.61,153.76,153.59,153.76,4719.0,148.4401,148.5851,148.4208,148.5851,4719.0
2023-03-17 13:15:00,153.74,153.92,153.72,153.86,5485.0,148.5657,148.7397,148.5464,148.6817,5485.0
2023-03-17 13:20:00,153.88,154.15,153.88,153.94,12397.0,148.701,148.9619,148.701,148.759,12397.0
2023-03-17 13:25:00,153.91,153.93,153.8,153.84,3871.0,148.73,148.7493,148.6237,148.6624,3871.0
2023-03-17 13:30:00,153.8,153.85,153.66,153.66,4316.0,148.6237,148.672,148.4884,148.4884,4316.0
2023-03-17 13:35:00,153.66,153.7,153.59,153.7,4059.0,148.4884,148.5271,148.4208,148.5271,4059.0
2023-03-17 13:40:00,153.68,153.68,153.35,153.41,8944.0,148.5078,148.5078,148.1889,148.2468,8944.0
2023-03-17 13:45:00,153.42,153.48,153.18,153.18,5557.0,148.2565,148.3145,148.0246,148.0246,5557.0
2023-03-17 13:50:00,153.23,153.27,153.1,153.18,3820.0,148.0729,148.1116,147.9473,148.0246,3820.0
2023-03-17 13:55:00,153.2,153.21,153.06,153.16,6957.0,148.0439,148.0536,147.9086,148.0053,6957.0
2023-03-17 14:00:00,153.18,153.26,153.13,153.17,7773.0,148.0246,148.1019,147.9763,148.0149,7773.0
2023-03-17 14:05:00,153.16,153.2,152.98,153.03,21972.0,148.0053,148.0439,147.8313,147.8796,21972.0
2023-03-17 14:10:00,153.03,153.08,152.99,153.07,6036.0,147.8796,147.928,147.841,147.9183,6036.0
2023-03-17 14:15:00,152.99,153.17,152.96,153.0,9789.0,147.841,148.0149,147.812,147.8506,9789.0
2023-03-17 14:20:00,153.03,153.07,152.94,152.96,12014.0,147.8796,147.9183,147.7927,147.812,12014.0
2023-03-17 14:25:00,152.96,153.04,152.82,152.89,8056.0,147.812,147.8893,147.6767,147.7443,8056.0
2023-03-17 14:30:00,152.84,153.03,152.83,153.03,5642.0,147.696,147.8796,147.6864,147.8796,5642.0
2023-03-17 14:35:00,153.03,153.04,152.74,152.91,5441.0,147.8796,147.8893,147.5994,147.7637,5441.0
2023-03-17 14:40:00,152.91,152.98,152.86,152.97,3578.0,147.7637,147.8313,147.7154,147.8217,3578.0
2023-03-17 14:45:00,152.93,152.96,152.87,152.94,5262.0,147.783,147.812,147.725,147.7927,5262.0
2023-03-17 14:50:00,152.94,153.06,152.75,153.06,8142.0,147.7927,147.9086,147.6091,147.9086,8142.0
2023-03-17 14:55:00,153.12,153.15,153.04,153.08,5949.0,147.9666,147.9956,147.8893,147.928,5949.0
2023-03-17 15:00:00,153.11,153.14,152.95,153.02,8955.0,147.9569,147.9859,147.8023,147.87,8955.0
2023-03-17 15:05:00,153.08,153.19,153.02,153.11,6225.0,147.928,148.0342,147.87,147.9569,6225.0
2023-03-17 15:10:00,153.08,153.19,153.02,153.19,6337.0,147.928,148.0342,147.87,148.0342,6337.0
2023-03-17 15:15:00,153.24,153.35,153.09,153.12,18245.0,148.0826,148.1889,147.9376,147.9666,18245.0
2023-03-17 15:20:00,153.1,153.15,152.99,153.06,11890.0,147.9473,147.9956,147.841,147.9086,11890.0
2023-03-17 15:25:00,153.08,153.28,153.01,153.25,8755.0,147.928,148.1212,147.8603,148.0922,8755.0
2023-03-17 15:30:00,153.23,153.25,152.93,153.15,7139.0,148.0729,148.0922,147.783,147.9956,7139.0
2023-03-17 15:35:00,153.15,153.16,152.88,152.91,16634.0,147.9956,148.0053,147.7347,147.7637,16634.0
2023-03-17 15:40:00,152.89,152.99,152.81,152.81,16053.0,147.7443,147.841,147.667,147.667,16053.0
2023-03-17 15:45:00,152.81,152.88,152.71,152.76,25048.0,147.667,147.7347,147.5704,147.6187,25048.0
2023-03-17 15:50:00,152.74,153.03,152.7,153.01,37315.0,147.5994,147.8796,147.5607,147.8603,37315.0
2023-03-17 15:55:00,152.99,153.15,152.94,153.14,65669.0,147.841,147.9956,147.7927,147.9859,65669.0
2023-03-20 09:30:00,153.69,154.78,153.69,154.4,22504.0,148.5174,149.5707,148.5174,149.2035,22504.0
2023-03-20 09:35:00,154.5,154.76,154.34,154.76,3630.0,149.3002,149.5514,149.1455,149.5514,3630.0
2023-03-20 09:40:00,154.72,155.25,154.69,155.05,9950.0,149.5128,150.0249,149.4838,149.8316,9950.0
2023-03-20 09:45:00,155.25,155.51,155.12,155.39,13840.0,150.0249,150.2762,149.8993,150.1602,13840.0
2023-03-20 09:50:00,155.4,155.84,155.34,155.84,12152.0,150.1699,150.5951,150.1119,150.5951,12152.0
2023-03-20 09:55:00,155.74,156.12,155.73,155.78,7779.0,150.4984,150.8656,150.4888,150.5371,7779.0
2023-03-20 10:00:00,155.81,155.96,155.71,155.87,7881.0,150.5661,150.711,150.4694,150.6241,7881.0
2023-03-20 10:05:00,155.9,155.9,155.23,155.23,5765.0,150.653,150.653,150.0056,150.0056,5765.0
2023-03-20 10:10:00,155.23,155.32,154.93,154.93,5136.0,150.0056,150.0926,149.7157,149.7157,5136.0
2023-03-20 10:15:00,154.97,155.11,154.83,154.85,3796.0,149.7543,149.8896,149.6191,149.6384,3796.0
2023-03-20 10:20:00,154.76,154.98,154.76,154.8,5451.0,149.5514,149.764,149.5514,149.5901,5451.0
2023-03-20 10:25:00,154.74,154.79,154.68,154.68,4626.0,149.5321,149.5804,149.4741,149.4741,4626.0
2023-03-20 10:30:00,154.72,154.82,154.53,154.62,14774.0,149.5128,149.6094,149.3291,149.4161,14774.0
2023-03-20 10:35:00,154.71,154.73,154.52,154.59,5076.0,149.5031,149.5224,149.3195,149.3871,5076.0
2023-03-20 10:40:00,154.56,154.79,154.56,154.69,6673.0,149.3581,149.5804,149.3581,149.4838,6673.0
2023-03-20 10:45:00,154.71,154.71,154.48,154.62,15701.0,149.5031,149.5031,149.2808,149.4161,15701.0
2023-03-20 10:50:00,154.68,154.93,154.57,154.78,19112.0,149.4741,149.7157,149.3678,149.5707,19112.0
2023-03-20 10:55:00,154.74,155.06,154.74,154.9,6817.0,149.5321,149.8413,149.5321,149.6867,6817.0
2023-03-20 11:00:00,154.88,155.12,154.88,154.93,4980.0,149.6674,149.8993,149.6674,149.7157,4980.0
2023-03-20 11:05:00,154.83,154.84,154.72,154.75,21445.0,149.6191,149.6287,149.5128,149.5417,21445.0
2023-03-20 11:10:00,154.72,154.72,154.58,154.63,8190.0,149.5128,149.5128,149.3775,149.4258,8190.0
2023-03-20 11:15:00,154.59,154.59,154.43,154.53,6903.0,149.3871,149.3871,149.2325,149.3291,6903.0
2023-03-20 11:20:00,154.53,154.64,154.38,154.64,9616.0,149.3291,149.4354,149.1842,149.4354,9616.0
2023-03-20 11:25:00,154.67,154.69,154.43,154.68,4858.0,149.4644,149.4838,149.2325,149.4741,4858.0
2023-03-20 11:30:00,154.68,154.68,154.3,154.39,6779.0,149.4741,149.4741,149.1069,149.1939,6779.0
2023-03-20 11:35:00,154.35,154.4,154.23,154.38,4873.0,149.1552,149.2035,149.0392,149.1842,4873.0
2023-03-20 11:40:00,154.33,154.34,154.1,154.1,3720.0,149.1359,149.1455,148.9136,148.9136,3720.0
2023-03-20 11:45:00,154.07,154.31,154.06,154.29,5649.0,148.8846,149.1166,148.875,149.0972,5649.0
2023-03-20 11:50:00,154.3,154.52,154.27,154.32,6861.0,149.1069,149.3195,149.0779,149.1262,6861.0
2023-03-20 11:55:00,154.28,154.38,154.19,154.29,4696.0,149.0876,149.1842,149.0006,149.0972,4696.0
2023-03-20 12:00:00,154.32,154.35,154.14,154.14,13871.0,149.1262,149.1552,148.9523,148.9523,13871.0
2023-03-20 12:05:00,154.15,154.17,154.0,154.03,5068.0,148.9619,148.9813,148.817,148.846,5068.0
2023-03-20 12:10:00,153.95,153.97,153.74,153.86,6239.0,148.7687,148.788,148.5657,148.6817,6239.0
2023-03-20 12:15:00,153.88,153.99,153.84,153.94,9884.0,148.701,148.8073,148.6624,148.759,9884.0
2023-03-20 12:20:00,153.91,154.02,153.89,154.0,8938.0,148.73,148.8363,148.7107,148.817,8938.0
2023-03-20 12:25:00,153.96,154.11,153.96,154.1,5121.0,148.7783,148.9233,148.7783,148.9136,5121.0
2023-03-20 12:30:00,154.14,154.19,154.01,154.18,5951.0,148.9523,149.0006,148.8267,148.9909,5951.0
2023-03-20 12:35:00,154.17,154.34,154.09,154.3,5876.0,148.9813,149.1455,148.904,149.1069,5876.0
2023-03-20 12:40:00,154.29,154.31,154.17,154.26,4073.0,149.0972,149.1166,148.9813,149.0682,4073.0
2023-03-20 12:45:00,154.25,154.33,154.2,154.26,7132.0,149.0586,149.1359,149.0103,149.0682,7132.0
2023-03-20 12:50:00,154.29,154.55,154.29,154.48,6816.0,149.0972,149.3485,149.0972,149.2808,6816.0
2023-03-20 12:55:00,154.48,154.61,154.46,154.56,8102.0,149.2808,149.4065,149.2615,149.3581,8102.0
2023-03-20 13:00:00,154.58,154.7,154.56,154.7,6060.0,149.3775,149.4934,149.3581,149.4934,6060.0
2023-03-20 13:05:00,154.67,154.97,154.67,154.85,5853.0,149.4644,149.7543,149.4644,149.6384,5853.0
2023-03-20 13:10:00,154.88,154.92,154.71,154.83,7663.0,149.6674,149.706,149.5031,149.6191,7663.0
2023-03-20 13:15:00,154.94,155.0,154.93,155.0,5177.0,149.7254,149.7833,149.7157,149.7833,5177.0
2023-03-20 13:20:00,155.03,155.16,154.92,155.13,5660.0,149.8123,149.9379,149.706,149.909,5660.0
2023-03-20 13:25:00,155.13,155.18,155.1,155.14,5419.0,149.909,149.9573,149.88,149.9186,5419.0
2023-03-20 13:30:00,155.15,155.25,155.15,155.17,4715.0,149.9283,150.0249,149.9283,149.9476,4715.0
2023-03-20 13:35:00,155.14,155.16,155.0,155.0,4443.0,149.9186,149.9379,149.7833,149.7833,4443.0
2023-03-20 13:40:00,155.09,155.15,155.03,155.13,8973.0,149.8703,149.9283,149.8123,149.909,8973.0
2023-03-20 13:45:00,155.12,155.13,154.93,155.0,6603.0,149.8993,149.909,149.7157,149.7833,6603.0
2023-03-20 13:50:00,155.0,155.01,154.86,154.87,7232.0,149.7833,149.793,149.648,149.6577,7232.0
2023-03-20 13:55:00,154.9,155.01,154.87,154.96,7676.0,149.6867,149.793,149.6577,149.7447,7676.0
2023-03-20 14:00:00,154.96,155.0,154.81,154.81,3800.0,149.7447,149.7833,149.5997,149.5997,3800.0
2023-03-20 14:05:00,154.8,154.8,154.49,154.49,4399.0,149.5901,149.5901,149.2905,149.2905,4399.0
2023-03-20 14:10:00,154.52,154.7,154.52,154.7,8023.0,149.3195,149.4934,149.3195,149.4934,8023.0
2023-03-20 14:15:00,154.68,154.7,154.46,154.55,7660.0,149.4741,149.4934,149.2615,149.3485,7660.0
2023-03-20 14:20:00,154.5,154.63,154.37,154.61,3703.0,149.3002,149.4258,149.1745,149.4065,3703.0
2023-03-20 14:25:00,154.63,154.81,154.6,154.72,7389.0,149.4258,149.5997,149.3968,149.5128,7389.0
2023-03-20 14:30:00,154.72,154.79,154.58,154.7,5956.0,149.5128,149.5804,149.3775,149.4934,5956.0
2023-03-20 14:35:00,154.67,154.67,154.51,154.52,5214.0,149.4644,149.4644,149.3098,149.3195,5214.0
2023-03-20 14:40:00,154.52,154.59,154.47,154.47,7379.0,149.3195,149.3871,149.2712,149.2712,7379.0
2023-03-20 14:45:00,154.42,154.66,154.41,154.61,8188.0,149.2229,149.4548,149.2132,149.4065,8188.0
2023-03-20 14:50:00,154.62,154.79,154.62,154.69,8347.0,149.4161,149.5804,149.4161,149.4838,8347.0
2023-03-20 14:55:00,154.68,154.72,154.56,154.61,5926.0,149.4741,149.5128,149.3581,149.4065,5926.0
2023-03-20 15:00:00,154.62,154.74,154.61,154.7,7796.0,149.4161,149.5321,149.4065,149.4934,7796.0
2023-03-20 15:05:00,154.7,154.76,154.62,154.66,6792.0,149.4934,149.5514,149.4161,149.4548,6792.0
2023-03-20 15:10:00,154.63,154.79,154.63,154.75,7614.0,149.4258,149.5804,149.4258,149.5417,7614.0
2023-03-20 15:15:00,154.72,154.87,154.7,154.84,11267.0,149.5128,149.6577,149.4934,149.6287,11267.0
2023-03-20 15:20:00,154.86,154.89,154.71,154.85,10166.0,149.648,149.677,149.5031,149.6384,10166.0
2023-03-20 15:25:00,154.86,154.96,154.84,154.95,11477.0,149.648,149.7447,149.6287,149.735,11477.0
2023-03-20 15:30:00,154.93,155.1,154.85,154.91,20163.0,149.7157,149.88,149.6384,149.6964,20163.0
2023-03-20 15:35:00,154.94,155.07,154.89,154.92,13953.0,149.7254,149.851,149.677,149.706,13953.0
2023-03-20 15:40:00,154.89,155.03,154.86,155.01,14389.0,149.677,149.8123,149.648,149.793,14389.0
2023-03-20 15:45:00,154.99,155.06,154.92,154.98,26960.0,149.7737,149.8413,149.706,149.764,26960.0
2023-03-20 15:50:00,154.99,155.08,154.91,155.01,30987.0,149.7737,149.8606,149.6964,149.793,30987.0
2023-03-20 15:55:00,155.0,155.01,154.77,154.87,73766.0,149.7833,149.793,149.5611,149.6577,73766.0
2023-03-21 09:30:00,155.71,155.83,155.17,155.82,25153.0,150.4694,150.5854,149.9476,150.5757,25153.0
2023-03-21 09:35:00,155.75,155.86,155.48,155.62,8685.0,150.5081,150.6144,150.2472,150.3825,8685.0
2023-03-21 09:40:00,155.64,155.87,155.24,155.25,8978.0,150.4018,150.6241,150.0153,150.0249,8978.0
2023-03-21 09:45:00,155.28,155.47,154.81,155.04,14825.0,150.0539,150.2375,149.5997,149.822,14825.0
2023-03-21 09:50:00,154.96,155.1,154.39,154.52,16066.0,149.7447,149.88,149.1939,149.3195,16066.0
2023-03-21 09:55:00,154.47,154.71,154.46,154.5,8912.0,149.2712,149.5031,149.2615,149.3002,8912.0
2023-03-21 10:00:00,154.5,154.69,154.49,154.62,8027.0,149.3002,149.4838,149.2905,149.4161,8027.0
2023-03-21 10:05:00,154.6,154.66,154.21,154.21,18269.0,149.3968,149.4548,149.0199,149.0199,18269.0
2023-03-21 10:10:00,154.25,154.3,154.13,154.21,7257.0,149.0586,149.1069,148.9426,149.0199,7257.0
2023-03-21 10:15:00,154.16,154.54,154.14,154.49,17844.0,148.9716,149.3388,148.9523,149.2905,17844.0
2023-03-21 10:20:00,154.47,154.74,154.47,154.62,7767.0,149.2712,149.5321,149.2712,149.4161,7767.0
2023-03-21 10:25:00,154.59,154.69,154.46,154.46,6095.0,149.3871,149.4838,149.2615,149.2615,6095.0
2023-03-21 10:30:00,154.44,154.8,154.43,154.59,9791.0,149.2422,149.5901,149.2325,149.3871,9791.0
2023-03-21 10:35:00,154.57,154.67,154.51,154.52,5367.0,149.3678,149.4644,149.3098,149.3195,5367.0
2023-03-21 10:40:00,154.53,154.53,154.11,154.11,13063.0,149.3291,149.3291,148.9233,148.9233,13063.0
2023-03-21 10:45:00,154.11,154.49,154.06,154.42,7832.0,148.9233,149.2905,148.875,149.2229,7832.0
2023-03-21 10:50:00,154.42,154.53,154.35,154.52,6860.0,149.2229,149.3291,149.1552,149.3195,6860.0
2023-03-21 10:55:00,154.44,154.5,154.2,154.22,7926.0,149.2422,149.3002,149.0103,149.0296,7926.0
2023-03-21 11:00:00,154.17,154.27,153.92,153.94,10283.0,148.9813,149.0779,148.7397,148.759,10283.0
2023-03-21 11:05:00,153.97,154.43,153.97,154.26,19428.0,148.788,149.2325,148.788,149.0682,19428.0
2023-03-21 11:10:00,154.26,154.35,154.16,154.16,6057.0,149.0682,149.1552,148.9716,148.9716,6057.0
2023-03-21 11:15:00,154.21,154.39,154.16,154.32,10248.0,149.0199,149.1939,148.9716,149.1262,10248.0
2023-03-21 11:20:00,154.33,154.37,154.15,154.34,18029.0,149.1359,149.1745,148.9619,149.1455,18029.0
2023-03-21 11:25:00,154.34,154.55,154.34,154.42,8204.0,149.1455,149.3485,149.1455,149.2229,8204.0
2023-03-21 11:30:00,154.49,154.57,154.44,154.5,6184.0,149.2905,149.3678,149.2422,149.3002,6184.0
2023-03-21 11:35:00,154.44,154.59,154.32,154.34,8477.0,149.2422,149.3871,149.1262,149.1455,8477.0
2023-03-21 11:40:00,154.32,154.33,154.13,154.17,8172.0,149.1262,149.1359,148.9426,148.9813,8172.0
2023-03-21 11:45:00,154.18,154.27,154.14,154.17,7818.0,148.9909,149.0779,148.9523,148.9813,7818.0
2023-03-21 11:50:00,154.14,154.37,154.12,154.34,14650.0,148.9523,149.1745,148.9329,149.1455,14650.0
2023-03-21 11:55:00,154.33,154.39,154.22,154.25,4268.0,149.1359,149.1939,149.0296,149.0586,4268.0
2023-03-21 12:00:00,154.23,154.24,154.06,154.12,11179.0,149.0392,149.0489,148.875,148.9329,11179.0
2023-03-21 12:05:00,154.08,154.22,154.08,154.11,6103.0,148.8943,149.0296,148.8943,148.9233,6103.0
2023-03-21 12:10:00,154.07,154.31,154.07,154.2,6218.0,148.8846,149.1166,148.8846,149.0103,6218.0
2023-03-21 12:15:00,154.23,154.44,154.23,154.4,8480.0,149.0392,149.2422,149.0392,149.2035,8480.0
2023-03-21 12:20:00,154.37,154.4,154.24,154.39,6510.0,149.1745,149.2035,149.0489,149.1939,6510.0
2023-03-21 12:25:00,154.36,154.52,154.27,154.47,6381.0,149.1649,149.3195,149.0779,149.2712,6381.0
2023-03-21 12:30:00,154.48,154.51,154.26,154.28,7725.0,149.2808,149.3098,149.0682,149.0876,7725.0
2023-03-21 12:35:00,154.3,154.36,154.22,154.25,12644.0,149.1069,149.1649,149.0296,149.0586,12644.0
2023-03-21 12:40:00,154.29,154.41,154.22,154.31,10584.0,149.0972,149.2132,149.0296,149.1166,10584.0
2023-03-21 12:45:00,154.3,154.38,154.27,154.28,6626.0,149.1069,149.1842,149.0779,149.0876,6626.0
2023-03-21 12:50:00,154.31,154.4,154.25,154.26,9019.0,149.1166,149.2035,149.0586,149.0682,9019.0
2023-03-21 12:55:00,154.24,154.31,154.15,154.16,12095.0,149.0489,149.1166,148.9619,148.9716,12095.0
2023-03-21 13:00:00,154.15,154.26,154.13,154.2,23958.0,148.9619,149.0682,148.9426,149.0103,23958.0
2023-03-21 13:05:00,154.22,154.36,154.22,154.23,11324.0,149.0296,149.1649,149.0296,149.0392,11324.0
2023-03-21 13:10:00,154.26,154.38,154.24,154.3,11213.0,149.0682,149.1842,149.0489,149.1069,11213.0
2023-03-21 13:15:00,154.29,154.32,154.2,154.26,9673.0,149.0972,149.1262,149.0103,149.0682,9673.0
2023-03-21 13:20:00,154.27,154.3,154.12,154.15,12866.0,149.0779,149.1069,148.9329,148.9619,12866.0
2023-03-21 13:25:00,154.11,154.22,154.08,154.14,6826.0,148.9233,149.0296,148.8943,148.9523,6826.0
2023-03-21 13:30:00,154.14,154.32,154.14,154.25,7769.0,148.9523,149.1262,148.9523,149.0586,7769.0
2023-03-21 13:35:00,154.25,154.27,154.17,154.19,5986.0,149.0586,149.0779,148.9813,149.0006,5986.0
2023-03-21 13:40:00,154.19,154.2,154.03,154.03,8028.0,149.0006,149.0103,148.846,148.846,8028.0
2023-03-21 13:45:00,154.01,154.09,154.01,154.04,7498.0,148.8267,148.904,148.8267,148.8556,7498.0
2023-03-21 13:50:00,154.03,154.05,153.95,153.95,8825.0,148.846,148.8653,148.7687,148.7687,8825.0
2023-03-21 13:55:00,153.97,154.0,153.91,153.92,8529.0,148.788,148.817,148.73,148.7397,8529.0
2023-03-21 14:00:00,153.93,154.19,153.93,154.13,10086.0,148.7493,149.0006,148.7493,148.9426,10086.0
2023-03-21 14:05:00,154.1,154.11,154.02,154.07,5171.0,148.9136,148.9233,148.8363,148.8846,5171.0
2023-03-21 14:10:00,154.11,154.38,154.1,154.38,3841.0,148.9233,149.1842,148.9136,149.1842,3841.0
2023-03-21 14:15:00,154.38,154.52,154.36,154.45,7601.0,149.1842,149.3195,149.1649,149.2518,7601.0
2023-03-21 14:20:00,154.44,154.62,154.44,154.54,6363.0,149.2422,149.4161,149.2422,149.3388,6363.0
2023-03-21 14:25:00,154.52,154.56,154.45,154.5,11366.0,149.3195,149.3581,149.2518,149.3002,11366.0
2023-03-21 14:30:00,154.5,154.5,154.37,154.38,10585.0,149.3002,149.3002,149.1745,149.1842,10585.0
2023-03-21 14:35:00,154.38,154.44,154.31,154.32,7570.0,149.1842,149.2422,149.1166,149.1262,7570.0
2023-03-21 14:40:00,154.32,154.4,154.3,154.31,10614.0,149.1262,149.2035,149.1069,149.1166,10614.0
2023-03-21 14:45:00,154.4,154.53,154.39,154.5,5876.0,149.2035,149.3291,149.1939,149.3002,5876.0
2023-03-21 14:50:00,154.49,154.58,154.47,154.57,7941.0,149.2905,149.3775,149.2712,149.3678,7941.0
2023-03-21 14:55:00,154.57,154.67,154.47,154.47,11611.0,149.3678,149.4644,149.2712,149.2712,11611.0
2023-03-21 15:00:00,154.44,154.62,154.44,154.62,9407.0,149.2422,149.4161,149.2422,149.4161,9407.0
2023-03-21 15:05:00,154.61,154.76,154.57,154.75,10507.0,149.4065,149.5514,149.3678,149.5417,10507.0
2023-03-21 15:10:00,154.77,154.78,154.67,154.76,12818.0,149.5611,149.5707,149.4644,149.5514,12818.0
2023-03-21 15:15:00,154.8,154.85,154.66,154.71,11406.0,149.5901,149.6384,149.4548,149.5031,11406.0
2023-03-21 15:20:00,154.73,154.9,154.73,154.76,12386.0,149.5224,149.6867,149.5224,149.5514,12386.0
2023-03-21 15:25:00,154.74,154.74,154.54,154.58,10969.0,149.5321,149.5321,149.3388,149.3775,10969.0
2023-03-21 15:30:00,154.6,154.71,154.56,154.58,13786.0,149.3968,149.5031,149.3581,149.3775,13786.0
2023-03-21 15:35:00,154.58,154.92,154.58,154.92,15742.0,149.3775,149.706,149.3775,149.706,15742.0
2023-03-21 15:40:00,154.93,154.97,154.83,154.96,25062.0,149.7157,149.7543,149.6191,149.7447,25062.0
2023-03-21 15:45:00,154.97,154.98,154.79,154.85,27017.0,149.7543,149.764,149.5804,149.6384,27017.0
2023-03-21 15:50:00,154.82,154.86,154.65,154.66,42470.0,149.6094,149.648,149.4451,149.4548,42470.0
2023-03-21 15:55:00,154.67,154.67,154.44,154.6,73072.0,149.4644,149.4644,149.2422,149.3968,73072.0
2023-03-22 09:30:00,154.45,154.84,154.34,154.34,23206.0,149.2518,149.6287,149.1455,149.1455,23206.0
2023-03-22 09:35:00,154.45,154.61,154.3,154.41,3993.0,149.2518,149.4065,149.1069,149.2132,3993.0
2023-03-22 09:40:00,154.42,154.71,154.29,154.5,7028.0,149.2229,149.5031,149.0972,149.3002,7028.0
2023-03-22 09:45:00,154.59,154.65,154.3,154.37,7657.0,149.3871,149.4451,149.1069,149.1745,7657.0
2023-03-22 09:50:00,154.42,154.46,154.21,154.21,13292.0,149.2229,149.2615,149.0199,149.0199,13292.0
2023-03-22 09:55:00,154.15,154.56,154.14,154.56,4409.0,148.9619,149.3581,148.9523,149.3581,4409.0
2023-03-22 10:00:00,154.46,154.57,154.39,154.39,8069.0,149.2615,149.3678,149.1939,149.1939,8069.0
2023-03-22 10:05:00,154.44,154.44,154.3,154.37,5192.0,149.2422,149.2422,149.1069,149.1745,5192.0
2023-03-22 10:10:00,154.34,154.51,154.29,154.43,4458.0,149.1455,149.3098,149.0972,149.2325,4458.0
2023-03-22 10:15:00,154.48,154.57,154.36,154.53,3375.0,149.2808,149.3678,149.1649,149.3291,3375.0
2023-03-22 10:20:00,154.52,154.56,154.43,154.44,4135.0,149.3195,149.3581,149.2325,149.2422,4135.0
2023-03-22 10:25:00,154.4,154.56,154.31,154.56,6020.0,149.2035,149.3581,149.1166,149.3581,6020.0
2023-03-22 10:30:00,154.56,154.64,154.46,154.63,5669.0,149.3581,149.4354,149.2615,149.4258,5669.0
2023-03-22 10:35:00,154.65,154.73,154.53,154.56,5985.0,149.4451,149.5224,149.3291,149.3581,5985.0
2023-03-22 10:40:00,154.5,154.54,154.28,154.33,4406.0,149.3002,149.3388,149.0876,149.1359,4406.0
2023-03-22 10:45:00,154.32,154.51,154.32,154.44,6934.0,149.1262,149.3098,149.1262,149.2422,6934.0
2023-03-22 10:50:00,154.52,154.52,154.25,154.25,5503.0,149.3195,149.3195,149.0586,149.0586,5503.0
2023-03-22 10:55:00,154.21,154.26,154.1,154.18,5648.0,149.0199,149.0682,148.9136,148.9909,5648.0
2023-03-22 11:00:00,154.24,154.29,154.11,154.17,9838.0,149.0489,149.0972,148.9233,148.9813,9838.0
2023-03-22 11:05:00,154.09,154.22,154.09,154.11,4027.0,148.904,149.0296,148.904,148.9233,4027.0
2023-03-22 11:10:00,154.08,154.09,153.92,153.92,4463.0,148.8943,148.904,148.7397,148.7397,4463.0
2023-03-22 11:15:00,153.95,154.01,153.8,153.93,10506.0,148.7687,148.8267,148.6237,148.7493,10506.0
2023-03-22 11:20:00,153.97,153.99,153.9,153.99,4964.0,148.788,148.8073,148.7204,148.8073,4964.0
2023-03-22 11:25:00,153.99,154.04,153.97,154.0,2622.0,148.8073,148.8556,148.788,148.817,2622.0
2023-03-22 11:30:00,154.04,154.1,153.87,153.87,8344.0,148.8556,148.9136,148.6914,148.6914,8344.0
2023-03-22 11:35:00,153.9,153.93,153.8,153.83,4768.0,148.7204,148.7493,148.6237,148.6527,4768.0
2023-03-22 11:40:00,153.83,153.86,153.76,153.84,7085.0,148.6527,148.6817,148.5851,148.6624,7085.0
2023-03-22 11:45:00,153.86,154.14,153.84,154.0,19916.0,148.6817,148.9523,148.6624,148.817,19916.0
2023-03-22 11:50:00,153.98,153.98,153.89,153.95,4267.0,148.7977,148.7977,148.7107,148.7687,4267.0
2023-03-22 11:55:00,153.95,154.05,153.85,154.05,15453.0,148.7687,148.8653,148.672,148.8653,15453.0
2023-03-22 12:00:00,154.06,154.08,153.97,154.04,3206.0,148.875,148.8943,148.788,148.8556,3206.0
2023-03-22 12:05:00,154.03,154.21,153.95,154.09,11041.0,148.846,149.0199,148.7687,148.904,11041.0
2023-03-22 12:10:00,154.09,154.13,153.97,154.13,9827.0,148.904,148.9426,148.788,148.9426,9827.0
2023-03-22 12:15:00,154.11,154.11,154.03,154.08,3367.0,148.9233,148.9233,148.846,148.8943,3367.0
2023-03-22 12:20:00,154.13,154.26,154.09,154.25,6210.0,148.9426,149.0682,148.904,149.0586,6210.0
2023-03-22 12:25:00,154.2,154.32,154.05,154.22,5944.0,149.0103,149.1262,148.8653,149.0296,5944.0
2023-03-22 12:30:00,154.2,154.29,154.14,154.18,3419.0,149.0103,149.0972,148.9523,148.9909,3419.0
2023-03-22 12:35:00,154.18,154.18,154.02,154.08,3389.0,148.9909,148.9909,148.8363,148.8943,3389.0
2023-03-22 12:40:00,154.0,154.02,153.9,153.99,3932.0,148.817,148.8363,148.7204,148.8073,3932.0
2023-03-22 12:45:00,154.03,154.03,153.9,153.91,3668.0,148.846,148.846,148.7204,148.73,3668.0
2023-03-22 12:50:00,153.91,154.04,153.88,153.95,5737.0,148.73,148.8556,148.701,148.7687,5737.0
2023-03-22 12:55:00,153.93,153.97,153.88,153.89,6200.0,148.7493,148.788,148.701,148.7107,6200.0
2023-03-22 13:00:00,153.91,153.94,153.85,153.9,16845.0,148.73,148.759,148.672,148.7204,16845.0
2023-03-22 13:05:00,153.9,153.91,153.78,153.81,10852.0,148.7204,148.73,148.6044,148.6334,10852.0
2023-03-22 13:10:00,153.8,153.87,153.67,153.68,5372.0,148.6237,148.6914,148.4981,148.5078,5372.0
2023-03-22 13:15:00,153.7,153.77,153.63,153.64,5427.0,148.5271,148.5947,148.4594,148.4691,5427.0
2023-03-22 13:20:00,153.66,153.74,153.62,153.67,2885.0,148.4884,148.5657,148.4498,148.4981,2885.0
2023-03-22 13:25:00,153.62,153.74,153.61,153.73,7012.0,148.4498,148.5657,148.4401,148.5561,7012.0
2023-03-22 13:30:00,153.7,153.77,153.7,153.73,2623.0,148.5271,148.5947,148.5271,148.5561,2623.0
2023-03-22 13:35:00,153.73,153.8,153.67,153.75,3377.0,148.5561,148.6237,148.4981,148.5754,3377.0
2023-03-22 13:40:00,153.72,153.83,153.72,153.79,2728.0,148.5464,148.6527,148.5464,148.6141,2728.0
2023-03-22 13:45:00,153.81,153.92,153.81,153.91,3310.0,148.6334,148.7397,148.6334,148.73,3310.0
2023-03-22 13:50:00,153.93,153.94,153.76,153.8,3161.0,148.7493,148.759,148.5851,148.6237,3161.0
2023-03-22 13:55:00,153.82,153.84,153.7,153.78,3840.0,148.643,148.6624,148.5271,148.6044,3840.0
2023-03-22 14:00:00,153.75,154.13,153.75,153.99,18183.0,148.5754,148.9426,148.5754,148.8073,18183.0
2023-03-22 14:05:00,154.0,154.42,153.91,153.94,21081.0,148.817,149.2229,148.73,148.759,21081.0
2023-03-22 14:10:00,154.0,154.16,153.87,154.05,11251.0,148.817,148.9716,148.6914,148.8653,11251.0
2023-03-22 14:15:00,154.16,154.22,153.92,154.06,11450.0,148.9716,149.0296,148.7397,148.875,11450.0
2023-03-22 14:20:00,154.06,154.2,153.96,154.2,7862.0,148.875,149.0103,148.7783,149.0103,7862.0
2023-03-22 14:25:00,154.19,154.25,154.06,154.24,7031.0,149.0006,149.0586,148.875,149.0489,7031.0
2023-03-22 14:30:00,154.19,154.38,154.08,154.13,8582.0,149.0006,149.1842,148.8943,148.9426,8582.0
2023-03-22 14:35:00,154.14,154.38,153.81,154.23,12113.0,148.9523,149.1842,148.6334,149.0392,12113.0
2023-03-22 14:40:00,154.28,154.85,154.28,154.72,11519.0,149.0876,149.6384,149.0876,149.5128,11519.0
2023-03-22 14:45:00,154.58,154.93,154.57,154.81,7610.0,149.3775,149.7157,149.3678,149.5997,7610.0
2023-03-22 14:50:00,154.77,154.79,154.38,154.38,4295.0,149.5611,149.5804,149.1842,149.1842,4295.0
2023-03-22 14:55:00,154.28,154.31,153.83,153.88,10087.0,149.0876,149.1166,148.6527,148.701,10087.0
2023-03-22 15:00:00,153.81,153.87,153.38,153.39,9473.0,148.6334,148.6914,148.2179,148.2275,9473.0
2023-03-22 15:05:00,153.42,153.52,153.16,153.17,11443.0,148.2565,148.3531,148.0053,148.0149,11443.0
2023-03-22 15:10:00,153.17,153.54,153.15,153.54,9183.0,148.0149,148.3725,147.9956,148.3725,9183.0
2023-03-22 15:15:00,153.53,153.7,153.43,153.59,17991.0,148.3628,148.5271,148.2662,148.4208,17991.0
2023-03-22 15:20:00,153.62,154.17,153.62,153.98,7654.0,148.4498,148.9813,148.4498,148.7977,7654.0
2023-03-22 15:25:00,154.01,154.06,153.73,154.02,14377.0,148.8267,148.875,148.5561,148.8363,14377.0
2023-03-22 15:30:00,154.01,154.1,153.53,153.58,15278.0,148.8267,148.9136,148.3628,148.4111,15278.0
2023-03-22 15:35:00,153.57,153.67,153.31,153.42,14584.0,148.4015,148.4981,148.1502,148.2565,14584.0
2023-03-22 15:40:00,153.42,153.64,153.3,153.3,13771.0,148.2565,148.4691,148.1405,148.1405,13771.0
2023-03-22 15:45:00,153.28,153.3,152.95,153.16,29632.0,148.1212,148.1405,147.8023,148.0053,29632.0
2023-03-22 15:50:00,153.12,153.19,152.42,152.46,48304.0,147.9666,148.0342,147.2902,147.3288,48304.0
2023-03-22 15:55:00,152.44,152.44,152.04,152.08,101540.0,147.3095,147.3095,146.923,146.9616,101540.0
2023-03-23 09:30:00,152.06,152.06,151.33,151.35,30078.0,146.9423,146.9423,146.2368,146.2562,30078.0
2023-03-23 09:35:00,151.44,151.54,151.24,151.46,6624.0,146.3431,146.4398,146.1499,146.3625,6624.0
2023-03-23 09:40:00,151.47,151.7,151.44,151.61,9482.0,146.3721,146.5944,146.3431,146.5074,9482.0
2023-03-23 09:45:00,151.62,151.75,151.42,151.64,9793.0,146.5171,146.6427,146.3238,146.5364,9793.0
2023-03-23 09:50:00,151.56,151.57,151.22,151.33,7097.0,146.4591,146.4688,146.1306,146.2368,7097.0
2023-03-23 09:55:00,151.31,151.44,151.11,151.33,20020.0,146.2175,146.3431,146.0243,146.2368,20020.0
2023-03-23 10:00:00,151.43,151.66,151.42,151.44,6850.0,146.3335,146.5557,146.3238,146.3431,6850.0
2023-03-23 10:05:00,151.43,151.52,151.21,151.33,7541.0,146.3335,146.4205,146.1209,146.2368,7541.0
2023-03-23 10:10:00,151.4,151.57,151.31,151.53,10215.0,146.3045,146.4688,146.2175,146.4301,10215.0
2023-03-23 10:15:00,151.53,151.84,151.51,151.57,8749.0,146.4301,146.7297,146.4108,146.4688,8749.0
2023-03-23 10:20:00,151.58,151.81,151.56,151.74,13620.0,146.4784,146.7007,146.4591,146.633,13620.0
2023-03-23 10:25:00,151.73,151.83,151.63,151.66,8849.0,146.6234,146.72,146.5268,146.5557,8849.0
2023-03-23 10:30:00,151.68,151.98,151.64,151.79,8805.0,146.5751,146.865,146.5364,146.6814,8805.0
2023-03-23 10:35:00,151.84,151.9,151.76,151.85,12082.0,146.7297,146.7877,146.6524,146.7393,12082.0
2023-03-23 10:40:00,151.9,151.93,151.83,151.86,9709.0,146.7877,146.8167,146.72,146.749,9709.0
2023-03-23 10:45:00,151.83,151.95,151.81,151.92,13704.0,146.72,146.836,146.7007,146.807,13704.0
2023-03-23 10:50:00,151.96,152.32,151.96,152.29,5284.0,146.8456,147.1935,146.8456,147.1645,5284.0
2023-03-23 10:55:00,152.26,152.46,152.23,152.41,7680.0,147.1355,147.3288,147.1066,147.2805,7680.0
2023-03-23 11:00:00,152.39,152.56,152.39,152.54,7860.0,147.2612,147.4255,147.2612,147.4061,7860.0
2023-03-23 11:05:00,152.55,152.7,152.54,152.6,9603.0,147.4158,147.5607,147.4061,147.4641,9603.0
2023-03-23 11:10:00,152.58,152.61,152.49,152.49,2417.0,147.4448,147.4738,147.3578,147.3578,2417.0
2023-03-23 11:15:00,152.47,152.67,152.45,152.46,11201.0,147.3385,147.5317,147.3192,147.3288,11201.0
2023-03-23 11:20:00,152.47,152.62,152.44,152.62,3045.0,147.3385,147.4834,147.3095,147.4834,3045.0
2023-03-23 11:25:00,152.61,152.62,152.53,152.56,5953.0,147.4738,147.4834,147.3965,147.4255,5953.0
2023-03-23 11:30:00,152.56,152.58,152.21,152.37,18171.0,147.4255,147.4448,147.0872,147.2418,18171.0
2023-03-23 11:35:00,152.39,152.67,152.37,152.67,6439.0,147.2612,147.5317,147.2418,147.5317,6439.0
2023-03-23 11:40:00,152.68,152.68,152.46,152.51,3779.0,147.5414,147.5414,147.3288,147.3771,3779.0
2023-03-23 11:45:00,152.6,152.75,152.54,152.71,5399.0,147.4641,147.6091,147.4061,147.5704,5399.0
2023-03-23 11:50:00,152.73,152.85,152.73,152.81,3147.0,147.5897,147.7057,147.5897,147.667,3147.0
2023-03-23 11:55:00,152.78,152.93,152.75,152.88,3942.0,147.638,147.783,147.6091,147.7347,3942.0
2023-03-23 12:00:00,152.86,152.86,152.66,152.7,6177.0,147.7154,147.7154,147.5221,147.5607,6177.0
2023-03-23 12:05:00,152.7,152.83,152.7,152.83,2770.0,147.5607,147.6864,147.5607,147.6864,2770.0
2023-03-23 12:10:00,152.91,152.91,152.76,152.77,5610.0,147.7637,147.7637,147.6187,147.6284,5610.0
2023-03-23 12:15:00,152.79,152.81,152.69,152.72,2876.0,147.6477,147.667,147.5511,147.5801,2876.0
2023-03-23 12:20:00,152.74,152.74,152.38,152.63,7005.0,147.5994,147.5994,147.2515,147.4931,7005.0
2023-03-23 12:25:00,152.65,152.73,152.6,152.61,4842.0,147.5124,147.5897,147.4641,147.4738,4842.0
2023-03-23 12:30:00,152.71,152.77,152.7,152.71,3286.0,147.5704,147.6284,147.5607,147.5704,3286.0
2023-03-23 12:35:00,152.72,152.72,152.55,152.55,5426.0,147.5801,147.5801,147.4158,147.4158,5426.0
2023-03-23 12:40:00,152.53,152.53,152.35,152.48,6508.0,147.3965,147.3965,147.2225,147.3481,6508.0
2023-03-23 12:45:00,152.48,152.48,152.25,152.36,3544.0,147.3481,147.3481,147.1259,147.2322,3544.0
2023-03-23 12:50:00,152.36,152.36,152.25,152.34,5336.0,147.2322,147.2322,147.1259,147.2129,5336.0
2023-03-23 12:55:00,152.33,152.33,152.2,152.22,2551.0,147.2032,147.2032,147.0776,147.0969,2551.0
2023-03-23 13:00:00,152.24,152.3,152.18,152.27,7037.0,147.1162,147.1742,147.0582,147.1452,7037.0
2023-03-23 13:05:00,152.26,152.3,152.12,152.15,3952.0,147.1355,147.1742,147.0003,147.0293,3952.0
2023-03-23 13:10:00,152.15,152.18,151.98,152.05,3368.0,147.0293,147.0582,146.865,146.9326,3368.0
2023-03-23 13:15:00,152.05,152.06,151.86,151.86,2920.0,146.9326,146.9423,146.749,146.749,2920.0
2023-03-23 13:20:00,151.9,151.95,151.85,151.85,5441.0,146.7877,146.836,146.7393,146.7393,5441.0
2023-03-23 13:25:00,151.83,151.86,151.49,151.63,5397.0,146.72,146.749,146.3915,146.5268,5397.0
2023-03-23 13:30:00,151.66,151.74,151.61,151.68,5383.0,146.5557,146.633,146.5074,146.5751,5383.0
2023-03-23 13:35:00,151.66,151.71,151.61,151.69,5088.0,146.5557,146.6041,146.5074,146.5847,5088.0
2023-03-23 13:40:00,151.69,151.94,151.69,151.92,6969.0,146.5847,146.8263,146.5847,146.807,6969.0
2023-03-23 13:45:00,151.99,151.99,151.63,151.67,7799.0,146.8746,146.8746,146.5268,146.5654,7799.0
2023-03-23 13:50:00,151.58,151.68,151.5,151.59,5303.0,146.4784,146.5751,146.4011,146.4881,5303.0
2023-03-23 13:55:00,151.57,151.79,151.57,151.72,4558.0,146.4688,146.6814,146.4688,146.6137,4558.0
2023-03-23 14:00:00,151.82,151.85,151.7,151.7,3981.0,146.7104,146.7393,146.5944,146.5944,3981.0
2023-03-23 14:05:00,151.75,151.8,151.69,151.7,4802.0,146.6427,146.691,146.5847,146.5944,4802.0
2023-03-23 14:10:00,151.66,151.81,151.66,151.79,7745.0,146.5557,146.7007,146.5557,146.6814,7745.0
2023-03-23 14:15:00,151.78,151.94,151.76,151.9,4194.0,146.6717,146.8263,146.6524,146.7877,4194.0
2023-03-23 14:20:00,151.89,151.9,151.54,151.54,4499.0,146.778,146.7877,146.4398,146.4398,4499.0
2023-03-23 14:25:00,151.43,151.43,151.22,151.25,5986.0,146.3335,146.3335,146.1306,146.1595,5986.0
2023-03-23 14:30:00,151.17,151.26,150.88,151.02,9101.0,146.0822,146.1692,145.802,145.9373,9101.0
2023-03-23 14:35:00,151.03,151.39,151.02,151.23,10529.0,145.9469,146.2948,145.9373,146.1402,10529.0
2023-03-23 14:40:00,151.24,151.26,150.79,150.79,6838.0,146.1499,146.1692,145.715,145.715,6838.0
2023-03-23 14:45:00,150.82,151.22,150.82,151.0,22795.0,145.744,146.1306,145.744,145.918,22795.0
2023-03-23 14:50:00,151.0,151.0,150.8,150.83,10813.0,145.918,145.918,145.7247,145.7537,10813.0
2023-03-23 14:55:00,150.79,151.05,150.68,151.05,6561.0,145.715,145.9663,145.6087,145.9663,6561.0
2023-03-23 15:00:00,151.08,151.7,151.08,151.46,11001.0,145.9953,146.5944,145.9953,146.3625,11001.0
2023-03-23 15:05:00,151.38,151.52,151.26,151.47,7259.0,146.2852,146.4205,146.1692,146.3721,7259.0
2023-03-23 15:10:00,151.49,151.56,151.13,151.13,6176.0,146.3915,146.4591,146.0436,146.0436,6176.0
2023-03-23 15:15:00,151.26,151.34,150.82,150.89,7191.0,146.1692,146.2465,145.744,145.8117,7191.0
2023-03-23 15:20:00,150.81,150.84,150.51,150.79,8993.0,145.7343,145.7633,145.4444,145.715,8993.0
2023-03-23 15:25:00,150.76,150.86,150.69,150.73,7055.0,145.686,145.7827,145.6184,145.657,7055.0
2023-03-23 15:30:00,150.69,150.79,150.54,150.72,11278.0,145.6184,145.715,145.4734,145.6474,11278.0
2023-03-23 15:35:00,150.69,150.88,150.65,150.73,15278.0,145.6184,145.802,145.5797,145.657,15278.0
2023-03-23 15:40:00,150.7,150.85,150.62,150.8,13696.0,145.6281,145.773,145.5507,145.7247,13696.0
2023-03-23 15:45:00,150.79,151.08,150.79,150.96,19190.0,145.715,145.9953,145.715,145.8793,19190.0
2023-03-23 15:50:00,150.97,151.34,150.9,151.08,34227.0,145.889,146.2465,145.8213,145.9953,34227.0
2023-03-23 15:55:00,151.09,151.09,150.65,150.69,99732.0,146.0049,146.0049,145.5797,145.6184,99732.0
2023-03-24 09:30:00,151.15,151.61,150.6,151.54,70977.0,146.0629,146.5074,145.5314,146.4398,70977.0
2023-03-24 09:35:00,151.7,152.19,151.7,151.89,13327.0,146.5944,147.0679,146.5944,146.778,13327.0
2023-03-24 09:40:00,152.01,152.1,151.74,152.06,8647.0,146.894,146.9809,146.633,146.9423,8647.0
2023-03-24 09:45:00,151.91,152.03,151.63,151.74,9632.0,146.7973,146.9133,146.5268,146.633,9632.0
2023-03-24 09:50:00,151.75,151.97,151.69,151.84,28047.0,146.6427,146.8553,146.5847,146.7297,28047.0
2023-03-24 09:55:00,151.8,151.83,151.65,151.77,5535.0,146.691,146.72,146.5461,146.662,5535.0
2023-03-24 10:00:00,151.75,152.34,151.75,152.32,16350.0,146.6427,147.2129,146.6427,147.1935,16350.0
2023-03-24 10:05:00,152.33,152.39,152.21,152.28,7184.0,147.2032,147.2612,147.0872,147.1549,7184.0
2023-03-24 10:10:00,152.32,152.32,152.07,152.07,6614.0,147.1935,147.1935,146.9519,146.9519,6614.0
2023-03-24 10:15:00,152.07,152.19,151.85,152.05,6018.0,146.9519,147.0679,146.7393,146.9326,6018.0
2023-03-24 10:20:00,152.13,152.31,152.04,152.14,11471.0,147.0099,147.1839,146.923,147.0196,11471.0
2023-03-24 10:25:00,152.17,152.79,152.17,152.77,8037.0,147.0486,147.6477,147.0486,147.6284,8037.0
2023-03-24 10:30:00,152.7,152.79,152.58,152.71,14885.0,147.5607,147.6477,147.4448,147.5704,14885.0
2023-03-24 10:35:00,152.69,152.7,152.35,152.35,10721.0,147.5511,147.5607,147.2225,147.2225,10721.0
2023-03-24 10:40:00,152.3,152.3,152.1,152.1,3122.0,147.1742,147.1742,146.9809,146.9809,3122.0
2023-03-24 10:45:00,152.12,152.29,152.04,152.04,6825.0,147.0003,147.1645,146.923,146.923,6825.0
2023-03-24 10:50:00,151.98,152.13,151.98,152.11,4235.0,146.865,147.0099,146.865,146.9906,4235.0
2023-03-24 10:55:00,152.15,152.42,152.15,152.4,4237.0,147.0293,147.2902,147.0293,147.2708,4237.0
2023-03-24 11:00:00,152.45,152.54,152.36,152.5,3841.0,147.3192,147.4061,147.2322,147.3675,3841.0
2023-03-24 11:05:00,152.48,152.52,152.27,152.28,8314.0,147.3481,147.3868,147.1452,147.1549,8314.0
2023-03-24 11:10:00,152.25,152.33,152.18,152.29,2133.0,147.1259,147.2032,147.0582,147.1645,2133.0
2023-03-24 11:15:00,152.3,152.47,152.3,152.43,4943.0,147.1742,147.3385,147.1742,147.2998,4943.0
2023-03-24 11:20:00,152.56,152.7,152.52,152.59,11167.0,147.4255,147.5607,147.3868,147.4544,11167.0
2023-03-24 11:25:00,152.65,152.81,152.62,152.78,5135.0,147.5124,147.667,147.4834,147.638,5135.0
2023-03-24 11:30:00,152.89,152.89,152.7,152.78,6193.0,147.7443,147.7443,147.5607,147.638,6193.0
2023-03-24 11:35:00,152.74,152.77,152.63,152.71,5777.0,147.5994,147.6284,147.4931,147.5704,5777.0
2023-03-24 11:40:00,152.76,152.98,152.74,152.98,3999.0,147.6187,147.8313,147.5994,147.8313,3999.0
2023-03-24 11:45:00,153.0,153.46,152.99,153.29,6634.0,147.8506,148.2952,147.841,148.1309,6634.0
2023-03-24 11:50:00,153.26,153.31,153.14,153.26,6521.0,148.1019,148.1502,147.9859,148.1019,6521.0
2023-03-24 11:55:00,153.26,153.43,153.25,153.34,7413.0,148.1019,148.2662,148.0922,148.1792,7413.0
2023-03-24 12:00:00,153.36,153.56,153.31,153.39,13624.0,148.1985,148.3918,148.1502,148.2275,13624.0
2023-03-24 12:05:00,153.43,153.63,153.36,153.63,5710.0,148.2662,148.4594,148.1985,148.4594,5710.0
2023-03-24 12:10:00,153.66,153.74,153.4,153.41,6443.0,148.4884,148.5657,148.2372,148.2468,6443.0
2023-03-24 12:15:00,153.41,153.51,153.38,153.48,10022.0,148.2468,148.3435,148.2179,148.3145,10022.0
2023-03-24 12:20:00,153.52,153.56,153.39,153.55,9551.0,148.3531,148.3918,148.2275,148.3821,9551.0
2023-03-24 12:25:00,153.58,153.71,153.43,153.71,16208.0,148.4111,148.5367,148.2662,148.5367,16208.0
2023-03-24 12:30:00,153.71,153.84,153.68,153.75,7251.0,148.5367,148.6624,148.5078,148.5754,7251.0
2023-03-24 12:35:00,153.74,153.86,153.68,153.68,3579.0,148.5657,148.6817,148.5078,148.5078,3579.0
2023-03-24 12:40:00,153.73,153.86,153.67,153.83,6359.0,148.5561,148.6817,148.4981,148.6527,6359.0
2023-03-24 12:45:00,153.87,154.12,153.87,154.08,8485.0,148.6914,148.9329,148.6914,148.8943,8485.0
2023-03-24 12:50:00,154.09,154.14,154.03,154.1,9870.0,148.904,148.9523,148.846,148.9136,9870.0
2023-03-24 12:55:00,154.12,154.33,154.12,154.26,4906.0,148.9329,149.1359,148.9329,149.0682,4906.0
2023-03-24 13:00:00,154.32,154.37,154.2,154.3,6474.0,149.1262,149.1745,149.0103,149.1069,6474.0
2023-03-24 13:05:00,154.3,154.3,154.09,154.21,5418.0,149.1069,149.1069,148.904,149.0199,5418.0
2023-03-24 13:10:00,154.16,154.21,154.11,154.18,4960.0,148.9716,149.0199,148.9233,148.9909,4960.0
2023-03-24 13:15:00,154.19,154.22,153.96,153.96,4787.0,149.0006,149.0296,148.7783,148.7783,4787.0
2023-03-24 13:20:00,153.94,154.09,153.88,153.92,7222.0,148.759,148.904,148.701,148.7397,7222.0
2023-03-24 13:25:00,153.92,154.19,153.84,153.93,7797.0,148.7397,149.0006,148.6624,148.7493,7797.0
2023-03-24 13:30:00,153.99,154.11,153.94,154.03,3337.0,148.8073,148.9233,148.759,148.846,3337.0
2023-03-24 13:35:00,154.04,154.18,153.96,153.96,4993.0,148.8556,148.9909,148.7783,148.7783,4993.0
2023-03-24 13:40:00,154.01,154.24,153.95,154.22,19805.0,148.8267,149.0489,148.7687,149.0296,19805.0
2023-03-24 13:45:00,154.22,154.22,154.05,154.07,11457.0,149.0296,149.0296,148.8653,148.8846,11457.0
2023-03-24 13:50:00,154.07,154.31,154.01,154.31,9027.0,148.8846,149.1166,148.8267,149.1166,9027.0
2023-03-24 13:55:00,154.3,154.33,154.15,154.3,16601.0,149.1069,149.1359,148.9619,149.1069,16601.0
2023-03-24 14:00:00,154.27,154.35,154.21,154.29,14899.0,149.0779,149.1552,149.0199,149.0972,14899.0
2023-03-24 14:05:00,154.27,154.35,154.24,154.32,9461.0,149.0779,149.1552,149.0489,149.1262,9461.0
2023-03-24 14:10:00,154.33,154.42,154.23,154.23,16272.0,149.1359,149.2229,149.0392,149.0392,16272.0
2023-03-24 14:15:00,154.32,154.39,154.27,154.3,5123.0,149.1262,149.1939,149.0779,149.1069,5123.0
2023-03-24 14:20:00,154.35,154.4,154.17,154.18,8030.0,149.1552,149.2035,148.9813,148.9909,8030.0
2023-03-24 14:25:00,154.19,154.24,154.16,154.17,4049.0,149.0006,149.0489,148.9716,148.9813,4049.0
2023-03-24 14:30:00,154.17,154.31,154.17,154.25,10852.0,148.9813,149.1166,148.9813,149.0586,10852.0
2023-03-24 14:35:00,154.23,154.36,154.17,154.32,4686.0,149.0392,149.1649,148.9813,149.1262,4686.0
2023-03-24 14:40:00,154.35,154.38,154.27,154.34,2999.0,149.1552,149.1842,149.0779,149.1455,2999.0
2023-03-24 14:45:00,154.33,154.38,154.28,154.34,5008.0,149.1359,149.1842,149.0876,149.1455,5008.0
2023-03-24 14:50:00,154.34,154.34,154.25,154.34,4028.0,149.1455,149.1455,149.0586,149.1455,4028.0
2023-03-24 14:55:00,154.34,154.43,154.28,154.36,6457.0,149.1455,149.2325,149.0876,149.1649,6457.0
2023-03-24 15:00:00,154.34,154.39,154.29,154.37,7411.0,149.1455,149.1939,149.0972,149.1745,7411.0
2023-03-24 15:05:00,154.39,154.39,154.26,154.28,6072.0,149.1939,149.1939,149.0682,149.0876,6072.0
2023-03-24 15:10:00,154.27,154.31,154.19,154.23,5299.0,149.0779,149.1166,149.0006,149.0392,5299.0
2023-03-24 15:15:00,154.23,154.46,154.23,154.42,6166.0,149.0392,149.2615,149.0392,149.2229,6166.0
2023-03-24 15:20:00,154.41,154.6,154.4,154.51,15720.0,149.2132,149.3968,149.2035,149.3098,15720.0
2023-03-24 15:25:00,154.49,154.68,154.46,154.63,8823.0,149.2905,149.4741,149.2615,149.4258,8823.0
2023-03-24 15:30:00,154.65,154.74,154.61,154.72,12815.0,149.4451,149.5321,149.4065,149.5128,12815.0
2023-03-24 15:35:00,154.74,154.83,154.68,154.79,15342.0,149.5321,149.6191,149.4741,149.5804,15342.0
2023-03-24 15:40:00,154.79,154.81,154.62,154.65,13448.0,149.5804,149.5997,149.4161,149.4451,13448.0
2023-03-24 15:45:00,154.64,154.69,154.51,154.59,23715.0,149.4354,149.4838,149.3098,149.3871,23715.0
2023-03-24 15:50:00,154.57,154.68,154.36,154.38,46481.0,149.3678,149.4741,149.1649,149.1842,46481.0
2023-03-24 15:55:00,154.39,154.64,154.34,154.5,117879.0,149.1939,149.4354,149.1455,149.3002,117879.0
2023-03-27 09:30:00,155.5,155.91,154.67,155.65,44353.0,150.2665,150.6627,149.4644,150.4115,44353.0
2023-03-27 09:35:00,155.79,156.39,155.79,156.36,7669.0,150.5467,151.1265,150.5467,151.0976,7669.0
2023-03-27 09:40:00,156.25,156.43,155.9,156.03,10174.0,150.9913,151.1652,150.653,150.7787,10174.0
2023-03-27 09:45:00,156.09,156.2,155.79,155.95,6632.0,150.8366,150.9429,150.5467,150.7014,6632.0
2023-03-27 09:50:00,155.99,156.31,155.99,156.25,12063.0,150.74,151.0492,150.74,150.9913,12063.0
2023-03-27 09:55:00,156.25,156.26,155.94,155.95,8110.0,150.9913,151.0009,150.6917,150.7014,8110.0
2023-03-27 10:00:00,155.95,155.95,155.63,155.67,9825.0,150.7014,150.7014,150.3921,150.4308,9825.0
2023-03-27 10:05:00,155.61,155.61,155.45,155.5,21326.0,150.3728,150.3728,150.2182,150.2665,21326.0
2023-03-27 10:10:00,155.5,155.55,155.34,155.37,5121.0,150.2665,150.3148,150.1119,150.1409,5121.0
2023-03-27 10:15:00,155.41,155.5,155.12,155.14,3737.0,150.1795,150.2665,149.8993,149.9186,3737.0
2023-03-27 10:20:00,155.14,155.39,155.09,155.39,5668.0,149.9186,150.1602,149.8703,150.1602,5668.0
2023-03-27 10:25:00,155.41,155.47,155.27,155.28,6040.0,150.1795,150.2375,150.0442,150.0539,6040.0
2023-03-27 10:30:00,155.33,155.4,155.23,155.26,8066.0,150.1022,150.1699,150.0056,150.0346,8066.0
2023-03-27 10:35:00,155.2,155.28,155.11,155.16,6729.0,149.9766,150.0539,149.8896,149.9379,6729.0
2023-03-27 10:40:00,155.16,155.22,154.99,155.19,6491.0,149.9379,149.9959,149.7737,149.9669,6491.0
2023-03-27 10:45:00,155.16,155.16,154.99,155.14,6519.0,149.9379,149.9379,149.7737,149.9186,6519.0
2023-03-27 10:50:00,155.13,155.15,155.06,155.12,5515.0,149.909,149.9283,149.8413,149.8993,5515.0
2023-03-27 10:55:00,155.14,155.24,155.01,155.01,8181.0,149.9186,150.0153,149.793,149.793,8181.0
2023-03-27 11:00:00,155.01,155.04,154.97,154.98,1942.0,149.793,149.822,149.7543,149.764,1942.0
2023-03-27 11:05:00,154.98,154.98,154.79,154.89,4960.0,149.764,149.764,149.5804,149.677,4960.0
2023-03-27 11:10:00,154.86,155.04,154.85,155.03,1358.0,149.648,149.822,149.6384,149.8123,1358.0
2023-03-27 11:15:00,155.0,155.03,154.67,154.69,5041.0,149.7833,149.8123,149.4644,149.4838,5041.0
2023-03-27 11:20:00,154.68,154.86,154.68,154.83,3417.0,149.4741,149.648,149.4741,149.6191,3417.0
2023-03-27 11:25:00,154.85,154.98,154.83,154.93,6784.0,149.6384,149.764,149.6191,149.7157,6784.0
2023-03-27 11:30:00,154.98,155.14,154.94,154.94,10515.0,149.764,149.9186,149.7254,149.7254,10515.0
2023-03-27 11:35:00,154.98,155.0,154.85,154.96,2815.0,149.764,149.7833,149.6384,149.7447,2815.0
2023-03-27 11:40:00,154.96,155.03,154.83,154.9,6734.0,149.7447,149.8123,149.6191,149.6867,6734.0
2023-03-27 11:45:00,154.89,154.95,154.83,154.93,5316.0,149.677,149.735,149.6191,149.7157,5316.0
2023-03-27 11:50:00,154.9,154.9,154.63,154.63,3531.0,149.6867,149.6867,149.4258,149.4258,3531.0
2023-03-27 11:55:00,154.63,154.63,154.4,154.44,8270.0,149.4258,149.4258,149.2035,149.2422,8270.0
2023-03-27 12:00:00,154.44,154.64,154.44,154.64,1644.0,149.2422,149.4354,149.2422,149.4354,1644.0
2023-03-27 12:05:00,154.64,154.64,154.45,154.47,6387.0,149.4354,149.4354,149.2518,149.2712,6387.0
2023-03-27 12:10:00,154.49,154.6,154.44,154.6,6866.0,149.2905,149.3968,149.2422,149.3968,6866.0
2023-03-27 12:15:00,154.56,154.64,154.51,154.61,4077.0,149.3581,149.4354,149.3098,149.4065,4077.0
2023-03-27 12:20:00,154.66,154.73,154.66,154.73,3412.0,149.4548,149.5224,149.4548,149.5224,3412.0
2023-03-27 12:25:00,154.77,154.77,154.53,154.59,5336.0,149.5611,149.5611,149.3291,149.3871,5336.0
2023-03-27 12:30:00,154.64,154.84,154.62,154.84,4485.0,149.4354,149.6287,149.4161,149.6287,4485.0
2023-03-27 12:35:00,154.89,154.89,154.75,154.82,3968.0,149.677,149.677,149.5417,149.6094,3968.0
2023-03-27 12:40:00,154.83,154.83,154.7,154.7,5703.0,149.6191,149.6191,149.4934,149.4934,5703.0
2023-03-27 12:45:00,154.75,154.82,154.69,154.76,3877.0,149.5417,149.6094,149.4838,149.5514,3877.0
2023-03-27 12:50:00,154.77,154.8,154.74,154.76,3652.0,149.5611,149.5901,149.5321,149.5514,3652.0
2023-03-27 12:55:00,154.77,154.94,154.75,154.88,12704.0,149.5611,149.7254,149.5417,149.6674,12704.0
2023-03-27 13:00:00,154.83,154.9,154.74,154.9,16511.0,149.6191,149.6867,149.5321,149.6867,16511.0
2023-03-27 13:05:00,154.86,154.96,154.84,154.92,2009.0,149.648,149.7447,149.6287,149.706,2009.0
2023-03-27 13:10:00,154.91,155.03,154.9,155.01,3399.0,149.6964,149.8123,149.6867,149.793,3399.0
2023-03-27 13:15:00,155.04,155.06,154.98,155.05,2423.0,149.822,149.8413,149.764,149.8316,2423.0
2023-03-27 13:20:00,155.09,155.27,155.09,155.27,2862.0,149.8703,150.0442,149.8703,150.0442,2862.0
2023-03-27 13:25:00,155.27,155.27,155.04,155.05,8550.0,150.0442,150.0442,149.822,149.8316,8550.0
2023-03-27 13:30:00,155.09,155.14,154.96,154.96,6396.0,149.8703,149.9186,149.7447,149.7447,6396.0
2023-03-27 13:35:00,154.97,154.97,154.7,154.74,6035.0,149.7543,149.7543,149.4934,149.5321,6035.0
2023-03-27 13:40:00,154.74,154.78,154.64,154.7,5507.0,149.5321,149.5707,149.4354,149.4934,5507.0
2023-03-27 13:45:00,154.68,154.76,154.64,154.64,4704.0,149.4741,149.5514,149.4354,149.4354,4704.0
2023-03-27 13:50:00,154.64,154.64,154.47,154.47,3286.0,149.4354,149.4354,149.2712,149.2712,3286.0
2023-03-27 13:55:00,154.47,154.58,154.36,154.36,6689.0,149.2712,149.3775,149.1649,149.1649,6689.0
2023-03-27 14:00:00,154.39,154.42,154.25,154.36,19589.0,149.1939,149.2229,149.0586,149.1649,19589.0
2023-03-27 14:05:00,154.36,154.53,154.36,154.53,4579.0,149.1649,149.3291,149.1649,149.3291,4579.0
2023-03-27 14:10:00,154.55,154.7,154.54,154.7,3858.0,149.3485,149.4934,149.3388,149.4934,3858.0
2023-03-27 14:15:00,154.67,154.75,154.6,154.69,3991.0,149.4644,149.5417,149.3968,149.4838,3991.0
2023-03-27 14:20:00,154.67,154.81,154.67,154.7,4067.0,149.4644,149.5997,149.4644,149.4934,4067.0
2023-03-27 14:25:00,154.72,154.78,154.71,154.75,3167.0,149.5128,149.5707,149.5031,149.5417,3167.0
2023-03-27 14:30:00,154.75,154.8,154.71,154.73,6103.0,149.5417,149.5901,149.5031,149.5224,6103.0
2023-03-27 14:35:00,154.72,154.85,154.72,154.8,5405.0,149.5128,149.6384,149.5128,149.5901,5405.0
2023-03-27 14:40:00,154.82,154.86,154.77,154.81,4232.0,149.6094,149.648,149.5611,149.5997,4232.0
2023-03-27 14:45:00,154.81,154.9,154.77,154.9,6765.0,149.5997,149.6867,149.5611,149.6867,6765.0
2023-03-27 14:50:00,154.92,154.93,154.78,154.81,5570.0,149.706,149.7157,149.5707,149.5997,5570.0
2023-03-27 14:55:00,154.85,155.0,154.84,154.92,5020.0,149.6384,149.7833,149.6287,149.706,5020.0
2023-03-27 15:00:00,154.93,154.95,154.52,154.53,5943.0,149.7157,149.735,149.3195,149.3291,5943.0
2023-03-27 15:05:00,154.51,154.51,154.36,154.36,6300.0,149.3098,149.3098,149.1649,149.1649,6300.0
2023-03-27 15:10:00,154.4,154.48,154.35,154.48,4909.0,149.2035,149.2808,149.1552,149.2808,4909.0
2023-03-27 15:15:00,154.47,154.51,154.22,154.29,12755.0,149.2712,149.3098,149.0296,149.0972,12755.0
2023-03-27 15:20:00,154.28,154.3,154.17,154.21,9568.0,149.0876,149.1069,148.9813,149.0199,9568.0
2023-03-27 15:25:00,154.27,154.41,154.23,154.25,14882.0,149.0779,149.2132,149.0392,149.0586,14882.0
2023-03-27 15:30:00,154.26,154.43,154.25,154.31,12913.0,149.0682,149.2325,149.0586,149.1166,12913.0
2023-03-27 15:35:00,154.34,154.36,154.05,154.11,9885.0,149.1455,149.1649,148.8653,148.9233,9885.0
2023-03-27 15:40:00,154.14,154.17,153.97,153.97,18352.0,148.9523,148.9813,148.788,148.788,18352.0
2023-03-27 15:45:00,153.91,154.01,153.72,153.8,26047.0,148.73,148.8267,148.5464,148.6237,26047.0
2023-03-27 15:50:00,153.78,153.86,153.59,153.78,48674.0,148.6044,148.6817,148.4208,148.6044,48674.0
2023-03-27 15:55:00,153.79,153.83,153.48,153.61,93382.0,148.6141,148.6527,148.3145,148.4401,93382.0
2023-03-28 09:30:00,153.55,154.34,153.47,154.34,22268.0,148.3821,149.1455,148.3048,149.1455,22268.0
2023-03-28 09:35:00,154.25,155.07,154.23,155.07,11987.0,149.0586,149.851,149.0392,149.851,11987.0
2023-03-28 09:40:00,155.05,155.34,154.95,155.03,10592.0,149.8316,150.1119,149.735,149.8123,10592.0
2023-03-28 09:45:00,154.98,155.27,154.84,154.84,9271.0,149.764,150.0442,149.6287,149.6287,9271.0
2023-03-28 09:50:00,154.94,155.03,154.75,154.82,6544.0,149.7254,149.8123,149.5417,149.6094,6544.0
2023-03-28 09:55:00,154.88,154.96,154.73,154.96,4795.0,149.6674,149.7447,149.5224,149.7447,4795.0
2023-03-28 10:00:00,154.99,155.15,154.89,155.12,7367.0,149.7737,149.9283,149.677,149.8993,7367.0
2023-03-28 10:05:00,155.09,155.27,155.0,155.22,7399.0,149.8703,150.0442,149.7833,149.9959,7399.0
2023-03-28 10:10:00,155.22,155.29,155.07,155.14,8685.0,149.9959,150.0636,149.851,149.9186,8685.0
2023-03-28 10:15:00,155.21,155.26,154.81,154.81,9476.0,149.9863,150.0346,149.5997,149.5997,9476.0
2023-03-28 10:20:00,154.78,154.78,154.52,154.66,11690.0,149.5707,149.5707,149.3195,149.4548,11690.0
2023-03-28 10:25:00,154.65,154.8,154.6,154.8,10451.0,149.4451,149.5901,149.3968,149.5901,10451.0
2023-03-28 10:30:00,154.79,154.84,154.62,154.65,9065.0,149.5804,149.6287,149.4161,149.4451,9065.0
2023-03-28 10:35:00,154.67,154.81,154.65,154.76,5749.0,149.4644,149.5997,149.4451,149.5514,5749.0
2023-03-28 10:40:00,154.78,154.79,154.56,154.58,9383.0,149.5707,149.5804,149.3581,149.3775,9383.0
2023-03-28 10:45:00,154.62,154.77,154.6,154.62,4300.0,149.4161,149.5611,149.3968,149.4161,4300.0
2023-03-28 10:50:00,154.62,154.66,154.51,154.55,6981.0,149.4161,149.4548,149.3098,149.3485,6981.0
2023-03-28 10:55:00,154.51,154.58,154.43,154.52,4539.0,149.3098,149.3775,149.2325,149.3195,4539.0
2023-03-28 11:00:00,154.54,154.56,154.42,154.49,3959.0,149.3388,149.3581,149.2229,149.2905,3959.0
2023-03-28 11:05:00,154.56,154.72,154.56,154.65,3837.0,149.3581,149.5128,149.3581,149.4451,3837.0
2023-03-28 11:10:00,154.63,154.68,154.59,154.63,4144.0,149.4258,149.4741,149.3871,149.4258,4144.0
2023-03-28 11:15:00,154.63,154.82,154.6,154.79,10969.0,149.4258,149.6094,149.3968,149.5804,10969.0
2023-03-28 11:20:00,154.81,155.05,154.8,155.01,5651.0,149.5997,149.8316,149.5901,149.793,5651.0
2023-03-28 11:25:00,155.03,155.11,154.97,155.08,5405.0,149.8123,149.8896,149.7543,149.8606,5405.0
2023-03-28 11:30:00,155.09,155.09,154.98,155.08,8163.0,149.8703,149.8703,149.764,149.8606,8163.0
2023-03-28 11:35:00,155.11,155.24,155.11,155.22,4629.0,149.8896,150.0153,149.8896,149.9959,4629.0
2023-03-28 11:40:00,155.22,155.27,155.17,155.24,28644.0,149.9959,150.0442,149.9476,150.0153,28644.0
2023-03-28 11:45:00,155.21,155.25,155.13,155.18,8815.0,149.9863,150.0249,149.909,149.9573,8815.0
2023-03-28 11:50:00,155.28,155.31,155.26,155.26,11710.0,150.0539,150.0829,150.0346,150.0346,11710.0
2023-03-28 11:55:00,155.29,155.3,155.19,155.23,2975.0,150.0636,150.0732,149.9669,150.0056,2975.0
2023-03-28 12:00:00,155.22,155.36,155.22,155.27,6263.0,149.9959,150.1312,149.9959,150.0442,6263.0
2023-03-28 12:05:00,155.25,155.29,155.19,155.28,4113.0,150.0249,150.0636,149.9669,150.0539,4113.0
2023-03-28 12:10:00,155.27,155.33,155.2,155.28,5248.0,150.0442,150.1022,149.9766,150.0539,5248.0
2023-03-28 12:15:00,155.31,155.33,155.16,155.18,5210.0,150.0829,150.1022,149.9379,149.9573,5210.0
2023-03-28 12:20:00,155.21,155.32,155.2,155.29,3329.0,149.9863,150.0926,149.9766,150.0636,3329.0
2023-03-28 12:25:00,155.31,155.41,155.28,155.3,3198.0,150.0829,150.1795,150.0539,150.0732,3198.0
2023-03-28 12:30:00,155.31,155.32,155.19,155.2,4671.0,150.0829,150.0926,149.9669,149.9766,4671.0
2023-03-28 12:35:00,155.2,155.26,155.19,155.26,4264.0,149.9766,150.0346,149.9669,150.0346,4264.0
2023-03-28 12:40:00,155.27,155.31,155.25,155.25,3426.0,150.0442,150.0829,150.0249,150.0249,3426.0
2023-03-28 12:45:00,155.25,155.25,155.18,155.25,4907.0,150.0249,150.0249,149.9573,150.0249,4907.0
2023-03-28 12:50:00,155.18,155.18,155.05,155.11,1855.0,149.9573,149.9573,149.8316,149.8896,1855.0
2023-03-28 12:55:00,155.06,155.06,154.99,155.03,3707.0,149.8413,149.8413,149.7737,149.8123,3707.0
2023-03-28 13:00:00,155.03,155.07,154.99,154.99,2539.0,149.8123,149.851,149.7737,149.7737,2539.0
2023-03-28 13:05:00,154.98,155.05,154.93,154.95,3303.0,149.764,149.8316,149.7157,149.735,3303.0
2023-03-28 13:10:00,155.01,155.03,154.95,154.95,1832.0,149.793,149.8123,149.735,149.735,1832.0
2023-03-28 13:15:00,154.93,154.95,154.85,154.86,2282.0,149.7157,149.735,149.6384,149.648,2282.0
2023-03-28 13:20:00,154.89,154.9,154.81,154.81,2939.0,149.677,149.6867,149.5997,149.5997,2939.0
2023-03-28 13:25:00,154.79,154.83,154.72,154.8,2467.0,149.5804,149.6191,149.5128,149.5901,2467.0
2023-03-28 13:30:00,154.81,154.85,154.63,154.71,9181.0,149.5997,149.6384,149.4258,149.5031,9181.0
2023-03-28 13:35:00,154.68,154.79,154.68,154.78,2368.0,149.4741,149.5804,149.4741,149.5707,2368.0
2023-03-28 13:40:00,154.75,154.82,154.74,154.82,2845.0,149.5417,149.6094,149.5321,149.6094,2845.0
2023-03-28 13:45:00,154.78,154.88,154.76,154.83,4150.0,149.5707,149.6674,149.5514,149.6191,4150.0
2023-03-28 13:50:00,154.81,154.87,154.68,154.68,7599.0,149.5997,149.6577,149.4741,149.4741,7599.0
2023-03-28 13:55:00,154.65,154.65,154.54,154.6,2873.0,149.4451,149.4451,149.3388,149.3968,2873.0
2023-03-28 14:00:00,154.64,154.64,154.53,154.57,3628.0,149.4354,149.4354,149.3291,149.3678,3628.0
2023-03-28 14:05:00,154.57,154.65,154.56,154.65,3665.0,149.3678,149.4451,149.3581,149.4451,3665.0
2023-03-28 14:10:00,154.63,154.67,154.55,154.66,4274.0,149.4258,149.4644,149.3485,149.4548,4274.0
2023-03-28 14:15:00,154.69,154.73,154.67,154.7,2968.0,149.4838,149.5224,149.4644,149.4934,2968.0
2023-03-28 14:20:00,154.71,154.77,154.61,154.62,4703.0,149.5031,149.5611,149.4065,149.4161,4703.0
2023-03-28 14:25:00,154.65,154.67,154.56,154.61,7124.0,149.4451,149.4644,149.3581,149.4065,7124.0
2023-03-28 14:30:00,154.6,154.6,154.52,154.53,5159.0,149.3968,149.3968,149.3195,149.3291,5159.0
2023-03-28 14:35:00,154.53,154.8,154.53,154.76,8753.0,149.3291,149.5901,149.3291,149.5514,8753.0
2023-03-28 14:40:00,154.78,154.93,154.77,154.93,4049.0,149.5707,149.7157,149.5611,149.7157,4049.0
2023-03-28 14:45:00,154.96,154.96,154.79,154.86,4906.0,149.7447,149.7447,149.5804,149.648,4906.0
2023-03-28 14:50:00,154.89,154.97,154.87,154.97,4017.0,149.677,149.7543,149.6577,149.7543,4017.0
2023-03-28 14:55:00,154.93,155.16,154.93,155.1,11012.0,149.7157,149.9379,149.7157,149.88,11012.0
2023-03-28 15:00:00,155.1,155.14,155.07,155.13,5545.0,149.88,149.9186,149.851,149.909,5545.0
2023-03-28 15:05:00,155.13,155.23,155.13,155.23,3621.0,149.909,150.0056,149.909,150.0056,3621.0
2023-03-28 15:10:00,155.23,155.25,155.08,155.09,7670.0,150.0056,150.0249,149.8606,149.8703,7670.0
2023-03-28 15:15:00,155.06,155.06,154.94,155.02,8525.0,149.8413,149.8413,149.7254,149.8027,8525.0
2023-03-28 15:20:00,155.01,155.04,154.93,154.97,8770.0,149.793,149.822,149.7157,149.7543,8770.0
2023-03-28 15:25:00,155.0,155.0,154.85,154.86,11457.0,149.7833,149.7833,149.6384,149.648,11457.0
2023-03-28 15:30:00,154.86,154.95,154.76,154.95,8058.0,149.648,149.735,149.5514,149.735,8058.0
2023-03-28 15:35:00,154.95,155.02,154.85,154.89,12023.0,149.735,149.8027,149.6384,149.677,12023.0
2023-03-28 15:40:00,154.91,154.95,154.86,154.89,9745.0,149.6964,149.735,149.648,149.677,9745.0
2023-03-28 15:45:00,154.88,155.01,154.85,154.97,23988.0,149.6674,149.793,149.6384,149.7543,23988.0
2023-03-28 15:50:00,155.02,155.06,154.89,154.94,37512.0,149.8027,149.8413,149.677,149.7254,37512.0
2023-03-28 15:55:00,154.96,155.03,154.79,154.83,76703.0,149.7447,149.8123,149.5804,149.6191,76703.0
2023-03-29 09:30:00,155.6,156.18,155.59,156.07,36609.0,150.3631,150.9236,150.3535,150.8173,36609.0
2023-03-29 09:35:00,156.07,156.35,156.06,156.35,7289.0,150.8173,151.0879,150.8077,151.0879,7289.0
2023-03-29 09:40:00,156.35,156.5,156.25,156.48,11257.0,151.0879,151.2328,150.9913,151.2135,11257.0
2023-03-29 09:45:00,156.5,156.88,156.48,156.74,27986.0,151.2328,151.6001,151.2135,151.4648,27986.0
2023-03-29 09:50:00,156.69,156.96,156.69,156.86,10934.0,151.4165,151.6774,151.4165,151.5807,10934.0
2023-03-29 09:55:00,156.85,157.1,156.77,156.91,19039.0,151.5711,151.8127,151.4938,151.629,19039.0
2023-03-29 10:00:00,156.87,156.91,156.67,156.85,8637.0,151.5904,151.629,151.3971,151.5711,8637.0
2023-03-29 10:05:00,156.81,157.01,156.63,156.63,10175.0,151.5324,151.7257,151.3585,151.3585,10175.0
2023-03-29 10:10:00,156.64,156.81,156.6,156.72,8799.0,151.3681,151.5324,151.3295,151.4454,8799.0
2023-03-29 10:15:00,156.72,156.73,156.38,156.56,6512.0,151.4454,151.4551,151.1169,151.2908,6512.0
2023-03-29 10:20:00,156.55,156.61,156.49,156.61,7872.0,151.2812,151.3391,151.2232,151.3391,7872.0
2023-03-29 10:25:00,156.56,156.86,156.53,156.74,15066.0,151.2908,151.5807,151.2618,151.4648,15066.0
2023-03-29 10:30:00,156.78,156.88,156.76,156.77,9011.0,151.5034,151.6001,151.4841,151.4938,9011.0
2023-03-29 10:35:00,156.69,156.76,156.63,156.71,4462.0,151.4165,151.4841,151.3585,151.4358,4462.0
2023-03-29 10:40:00,156.71,156.91,156.71,156.82,5124.0,151.4358,151.629,151.4358,151.5421,5124.0
2023-03-29 10:45:00,156.81,157.03,156.79,157.0,8823.0,151.5324,151.745,151.5131,151.716,8823.0
2023-03-29 10:50:00,157.0,157.03,156.9,156.95,6834.0,151.716,151.745,151.6194,151.6677,6834.0
2023-03-29 10:55:00,156.97,157.02,156.71,156.79,10734.0,151.687,151.7353,151.4358,151.5131,10734.0
2023-03-29 11:00:00,156.76,156.76,156.57,156.62,3820.0,151.4841,151.4841,151.3005,151.3488,3820.0
2023-03-29 11:05:00,156.59,156.84,156.59,156.78,8300.0,151.3198,151.5614,151.3198,151.5034,8300.0
2023-03-29 11:10:00,156.76,156.77,156.61,156.68,8713.0,151.4841,151.4938,151.3391,151.4068,8713.0
2023-03-29 11:15:00,156.71,156.83,156.62,156.62,8587.0,151.4358,151.5517,151.3488,151.3488,8587.0
2023-03-29 11:20:00,156.6,156.72,156.56,156.61,5309.0,151.3295,151.4454,151.2908,151.3391,5309.0
2023-03-29 11:25:00,156.63,156.63,156.41,156.47,4560.0,151.3585,151.3585,151.1459,151.2039,4560.0
2023-03-29 11:30:00,156.49,156.62,156.43,156.51,6002.0,151.2232,151.3488,151.1652,151.2425,6002.0
2023-03-29 11:35:00,156.51,156.54,156.35,156.35,3886.0,151.2425,151.2715,151.0879,151.0879,3886.0
2023-03-29 11:40:00,156.38,156.45,156.29,156.31,3348.0,151.1169,151.1845,151.0299,151.0492,3348.0
2023-03-29 11:45:00,156.34,156.34,156.27,156.33,3410.0,151.0782,151.0782,151.0106,151.0686,3410.0
2023-03-29 11:50:00,156.38,156.55,156.34,156.55,4995.0,151.1169,151.2812,151.0782,151.2812,4995.0
2023-03-29 11:55:00,156.56,156.57,156.46,156.53,11671.0,151.2908,151.3005,151.1942,151.2618,11671.0
2023-03-29 12:00:00,156.51,156.51,156.34,156.41,8861.0,151.2425,151.2425,151.0782,151.1459,8861.0
2023-03-29 12:05:00,156.45,156.47,156.36,156.42,7491.0,151.1845,151.2039,151.0976,151.1555,7491.0
2023-03-29 12:10:00,156.42,156.51,156.37,156.46,11996.0,151.1555,151.2425,151.1072,151.1942,11996.0
2023-03-29 12:15:00,156.46,156.49,156.38,156.38,6021.0,151.1942,151.2232,151.1169,151.1169,6021.0
2023-03-29 12:20:00,156.38,156.42,156.35,156.39,3860.0,151.1169,151.1555,151.0879,151.1265,3860.0
2023-03-29 12:25:00,156.39,156.42,156.27,156.3,5482.0,151.1265,151.1555,151.0106,151.0396,5482.0
2023-03-29 12:30:00,156.33,156.39,156.32,156.34,1720.0,151.0686,151.1265,151.0589,151.0782,1720.0
2023-03-29 12:35:00,156.34,156.42,156.32,156.4,4711.0,151.0782,151.1555,151.0589,151.1362,4711.0
2023-03-29 12:40:00,156.42,156.42,156.29,156.29,4398.0,151.1555,151.1555,151.0299,151.0299,4398.0
2023-03-29 12:45:00,156.3,156.31,156.17,156.18,11812.0,151.0396,151.0492,150.914,150.9236,11812.0
2023-03-29 12:50:00,156.17,156.26,156.14,156.26,15414.0,150.914,151.0009,150.885,151.0009,15414.0
2023-03-29 12:55:00,156.3,156.36,156.27,156.35,2208.0,151.0396,151.0976,151.0106,151.0879,2208.0
2023-03-29 13:00:00,156.33,156.51,156.33,156.5,2473.0,151.0686,151.2425,151.0686,151.2328,2473.0
2023-03-29 13:05:00,156.52,156.63,156.51,156.6,11026.0,151.2522,151.3585,151.2425,151.3295,11026.0
2023-03-29 13:10:00,156.6,156.65,156.55,156.65,5451.0,151.3295,151.3778,151.2812,151.3778,5451.0
2023-03-29 13:15:00,156.62,156.62,156.55,156.58,4674.0,151.3488,151.3488,151.2812,151.3102,4674.0
2023-03-29 13:20:00,156.57,156.63,156.53,156.59,4154.0,151.3005,151.3585,151.2618,151.3198,4154.0
2023-03-29 13:25:00,156.58,156.7,156.58,156.64,3060.0,151.3102,151.4261,151.3102,151.3681,3060.0
2023-03-29 13:30:00,156.63,156.73,156.6,156.66,6285.0,151.3585,151.4551,151.3295,151.3875,6285.0
2023-03-29 13:35:00,156.59,156.67,156.49,156.61,9348.0,151.3198,151.3971,151.2232,151.3391,9348.0
2023-03-29 13:40:00,156.61,156.66,156.57,156.6,7585.0,151.3391,151.3875,151.3005,151.3295,7585.0
2023-03-29 13:45:00,156.6,156.6,156.45,156.46,9002.0,151.3295,151.3295,151.1845,151.1942,9002.0
2023-03-29 13:50:00,156.46,156.53,156.46,156.5,2936.0,151.1942,151.2618,151.1942,151.2328,2936.0
2023-03-29 13:55:00,156.51,156.52,156.42,156.45,5577.0,151.2425,151.2522,151.1555,151.1845,5577.0
2023-03-29 14:00:00,156.47,156.57,156.41,156.43,7717.0,151.2039,151.3005,151.1459,151.1652,7717.0
2023-03-29 14:05:00,156.43,156.61,156.4,156.59,6350.0,151.1652,151.3391,151.1362,151.3198,6350.0
2023-03-29 14:10:00,156.64,156.74,156.64,156.74,5971.0,151.3681,151.4648,151.3681,151.4648,5971.0
2023-03-29 14:15:00,156.72,156.76,156.71,156.72,4269.0,151.4454,151.4841,151.4358,151.4454,4269.0
2023-03-29 14:20:00,156.71,156.76,156.65,156.72,6944.0,151.4358,151.4841,151.3778,151.4454,6944.0
2023-03-29 14:25:00,156.72,156.81,156.69,156.77,7667.0,151.4454,151.5324,151.4165,151.4938,7667.0
2023-03-29 14:30:00,156.76,156.8,156.67,156.7,7214.0,151.4841,151.5228,151.3971,151.4261,7214.0
2023-03-29 14:35:00,156.7,156.79,156.69,156.73,5694.0,151.4261,151.5131,151.4165,151.4551,5694.0
2023-03-29 14:40:00,156.75,156.8,156.73,156.76,5027.0,151.4744,151.5228,151.4551,151.4841,5027.0
2023-03-29 14:45:00,156.75,156.83,156.72,156.72,7473.0,151.4744,151.5517,151.4454,151.4454,7473.0
2023-03-29 14:50:00,156.72,156.77,156.64,156.68,6099.0,151.4454,151.4938,151.3681,151.4068,6099.0
2023-03-29 14:55:00,156.73,156.82,156.7,156.79,6121.0,151.4551,151.5421,151.4261,151.5131,6121.0
2023-03-29 15:00:00,156.83,156.85,156.68,156.8,14663.0,151.5517,151.5711,151.4068,151.5228,14663.0
2023-03-29 15:05:00,156.8,156.8,156.73,156.79,7683.0,151.5228,151.5228,151.4551,151.5131,7683.0
2023-03-29 15:10:00,156.79,156.8,156.72,156.78,5876.0,151.5131,151.5228,151.4454,151.5034,5876.0
2023-03-29 15:15:00,156.81,156.86,156.77,156.79,10917.0,151.5324,151.5807,151.4938,151.5131,10917.0
2023-03-29 15:20:00,156.82,156.9,156.8,156.81,7164.0,151.5421,151.6194,151.5228,151.5324,7164.0
2023-03-29 15:25:00,156.84,156.93,156.84,156.88,6426.0,151.5614,151.6484,151.5614,151.6001,6426.0
2023-03-29 15:30:00,156.86,156.94,156.81,156.84,10512.0,151.5807,151.658,151.5324,151.5614,10512.0
2023-03-29 15:35:00,156.84,156.91,156.81,156.87,9639.0,151.5614,151.629,151.5324,151.5904,9639.0
2023-03-29 15:40:00,156.87,157.0,156.83,156.92,34808.0,151.5904,151.716,151.5517,151.6387,34808.0
2023-03-29 15:45:00,156.91,156.98,156.85,156.9,18129.0,151.629,151.6967,151.5711,151.6194,18129.0
2023-03-29 15:50:00,156.9,157.12,156.88,156.97,37737.0,151.6194,151.832,151.6001,151.687,37737.0
2023-03-29 15:55:00,157.0,157.08,156.91,157.07,74542.0,151.716,151.7933,151.629,151.7837,74542.0
2023-03-30 09:30:00,158.03,159.82,158.03,159.74,65531.0,152.7114,154.4411,152.7114,154.3638,65531.0
2023-03-30 09:35:00,159.74,160.18,159.3,159.81,52073.0,154.3638,154.789,153.9386,154.4314,52073.0
2023-03-30 09:40:00,159.81,160.02,159.48,159.49,23394.0,154.4314,154.6344,154.1126,154.1222,23394.0
2023-03-30 09:45:00,159.52,159.66,159.32,159.52,27699.0,154.1512,154.2865,153.9579,154.1512,27699.0
2023-03-30 09:50:00,159.52,159.61,159.32,159.47,20036.0,154.1512,154.2382,153.9579,154.1029,20036.0
2023-03-30 09:55:00,159.46,159.84,159.42,159.57,21202.0,154.0932,154.4604,154.0546,154.1995,21202.0
2023-03-30 10:00:00,159.55,159.68,159.43,159.53,12843.0,154.1802,154.3058,154.0642,154.1609,12843.0
2023-03-30 10:05:00,159.61,159.75,159.45,159.69,11901.0,154.2382,154.3735,154.0836,154.3155,11901.0
2023-03-30 10:10:00,159.61,159.74,159.51,159.58,10792.0,154.2382,154.3638,154.1415,154.2092,10792.0
2023-03-30 10:15:00,159.59,159.79,159.5,159.79,11128.0,154.2189,154.4121,154.1319,154.4121,11128.0
2023-03-30 10:20:00,159.76,159.76,159.56,159.7,14092.0,154.3831,154.3831,154.1899,154.3251,14092.0
2023-03-30 10:25:00,159.71,160.03,159.7,159.96,35652.0,154.3348,154.644,154.3251,154.5764,35652.0
2023-03-30 10:30:00,160.0,160.25,159.93,160.06,25936.0,154.6151,154.8566,154.5474,154.673,25936.0
2023-03-30 10:35:00,160.06,160.16,160.0,160.06,13380.0,154.673,154.7697,154.6151,154.673,13380.0
2023-03-30 10:40:00,160.02,160.26,159.98,160.03,26018.0,154.6344,154.8663,154.5957,154.644,26018.0
2023-03-30 10:45:00,160.07,160.23,160.0,160.11,7966.0,154.6827,154.8373,154.6151,154.7213,7966.0
2023-03-30 10:50:00,160.11,160.18,159.98,160.03,8587.0,154.7213,154.789,154.5957,154.644,8587.0
2023-03-30 10:55:00,160.02,160.15,159.92,159.98,10848.0,154.6344,154.76,154.5377,154.5957,10848.0
2023-03-30 11:00:00,159.96,160.3,159.84,160.19,19142.0,154.5764,154.905,154.4604,154.7987,19142.0
2023-03-30 11:05:00,160.19,160.29,160.13,160.24,10496.0,154.7987,154.8953,154.7407,154.847,10496.0
2023-03-30 11:10:00,160.24,160.27,160.12,160.24,12238.0,154.847,154.876,154.731,154.847,12238.0
2023-03-30 11:15:00,160.2,160.54,160.2,160.54,11354.0,154.8083,155.1369,154.8083,155.1369,11354.0
2023-03-30 11:20:00,160.54,161.1,160.51,160.95,99342.0,155.1369,155.678,155.1079,155.5331,99342.0
2023-03-30 11:25:00,160.95,161.22,160.45,160.6,35998.0,155.5331,155.794,155.0499,155.1949,35998.0
2023-03-30 11:30:00,160.57,160.71,160.36,160.57,10349.0,155.1659,155.3012,154.9629,155.1659,10349.0
2023-03-30 11:35:00,160.52,160.55,160.31,160.37,11614.0,155.1175,155.1465,154.9146,154.9726,11614.0
2023-03-30 11:40:00,160.35,160.46,160.2,160.45,7694.0,154.9533,155.0596,154.8083,155.0499,7694.0
2023-03-30 11:45:00,160.44,160.46,160.13,160.25,9624.0,155.0402,155.0596,154.7407,154.8566,9624.0
2023-03-30 11:50:00,160.25,160.41,160.22,160.39,9367.0,154.8566,155.0113,154.8276,154.9919,9367.0
2023-03-30 11:55:00,160.4,160.43,160.35,160.4,5713.0,155.0016,155.0306,154.9533,155.0016,5713.0
2023-03-30 12:00:00,160.38,160.48,160.36,160.36,6255.0,154.9823,155.0789,154.9629,154.9629,6255.0
2023-03-30 12:05:00,160.35,160.47,160.27,160.44,12752.0,154.9533,155.0692,154.876,155.0402,12752.0
2023-03-30 12:10:00,160.43,160.48,160.36,160.4,12465.0,155.0306,155.0789,154.9629,155.0016,12465.0
2023-03-30 12:15:00,160.37,160.49,160.35,160.45,7498.0,154.9726,155.0886,154.9533,155.0499,7498.0
2023-03-30 12:20:00,160.46,160.53,160.37,160.39,10777.0,155.0596,155.1272,154.9726,154.9919,10777.0
2023-03-30 12:25:00,160.39,160.44,160.3,160.3,10356.0,154.9919,155.0402,154.905,154.905,10356.0
2023-03-30 12:30:00,160.31,160.33,160.18,160.19,6838.0,154.9146,154.9339,154.789,154.7987,6838.0
2023-03-30 12:35:00,160.16,160.34,160.16,160.27,8109.0,154.7697,154.9436,154.7697,154.876,8109.0
2023-03-30 12:40:00,160.27,160.41,160.25,160.29,9190.0,154.876,155.0113,154.8566,154.8953,9190.0
2023-03-30 12:45:00,160.33,160.36,160.23,160.32,7205.0,154.9339,154.9629,154.8373,154.9243,7205.0
2023-03-30 12:50:00,160.3,160.42,160.28,160.42,8344.0,154.905,155.0209,154.8856,155.0209,8344.0
2023-03-30 12:55:00,160.44,160.51,160.37,160.39,12795.0,155.0402,155.1079,154.9726,154.9919,12795.0
2023-03-30 13:00:00,160.42,160.59,160.42,160.56,11074.0,155.0209,155.1852,155.0209,155.1562,11074.0
2023-03-30 13:05:00,160.56,160.6,160.51,160.58,8125.0,155.1562,155.1949,155.1079,155.1755,8125.0
2023-03-30 13:10:00,160.59,160.78,160.56,160.7,11974.0,155.1852,155.3688,155.1562,155.2915,11974.0
2023-03-30 13:15:00,160.65,160.69,160.44,160.56,10328.0,155.2432,155.2818,155.0402,155.1562,10328.0
2023-03-30 13:20:00,160.58,160.64,160.52,160.52,10485.0,155.1755,155.2335,155.1175,155.1175,10485.0
2023-03-30 13:25:00,160.51,160.63,160.48,160.53,6425.0,155.1079,155.2238,155.0789,155.1272,6425.0
2023-03-30 13:30:00,160.53,160.53,160.36,160.38,8563.0,155.1272,155.1272,154.9629,154.9823,8563.0
2023-03-30 13:35:00,160.37,160.55,160.32,160.51,10269.0,154.9726,155.1465,154.9243,155.1079,10269.0
2023-03-30 13:40:00,160.52,160.53,160.43,160.53,10029.0,155.1175,155.1272,155.0306,155.1272,10029.0
2023-03-30 13:45:00,160.53,160.6,160.44,160.6,13204.0,155.1272,155.1949,155.0402,155.1949,13204.0
2023-03-30 13:50:00,160.56,160.64,160.46,160.47,26046.0,155.1562,155.2335,155.0596,155.0692,26046.0
2023-03-30 13:55:00,160.47,160.53,160.27,160.51,15508.0,155.0692,155.1272,154.876,155.1079,15508.0
2023-03-30 14:00:00,160.5,160.7,160.46,160.7,23011.0,155.0982,155.2915,155.0596,155.2915,23011.0
2023-03-30 14:05:00,160.68,160.79,160.65,160.77,12514.0,155.2722,155.3785,155.2432,155.3591,12514.0
2023-03-30 14:10:00,160.78,160.81,160.56,160.56,25964.0,155.3688,155.3978,155.1562,155.1562,25964.0
2023-03-30 14:15:00,160.53,160.91,160.51,160.9,10952.0,155.1272,155.4944,155.1079,155.4848,10952.0
2023-03-30 14:20:00,160.89,161.03,160.89,160.98,13537.0,155.4751,155.6104,155.4751,155.5621,13537.0
2023-03-30 14:25:00,160.96,161.08,160.95,161.05,10493.0,155.5427,155.6587,155.5331,155.6297,10493.0
2023-03-30 14:30:00,161.05,161.19,160.97,161.18,20404.0,155.6297,155.765,155.5524,155.7553,20404.0
2023-03-30 14:35:00,161.2,161.25,161.08,161.21,14044.0,155.7747,155.823,155.6587,155.7843,14044.0
2023-03-30 14:40:00,161.24,161.26,161.14,161.19,18631.0,155.8133,155.8326,155.7167,155.765,18631.0
2023-03-30 14:45:00,161.2,161.22,160.99,161.07,16445.0,155.7747,155.794,155.5717,155.649,16445.0
2023-03-30 14:50:00,161.09,161.12,161.0,161.0,7163.0,155.6684,155.6974,155.5814,155.5814,7163.0
2023-03-30 14:55:00,161.02,161.15,161.01,161.12,7713.0,155.6007,155.7263,155.5911,155.6974,7713.0
2023-03-30 15:00:00,161.14,161.34,161.11,161.19,20596.0,155.7167,155.91,155.6877,155.765,20596.0
2023-03-30 15:05:00,161.21,161.27,161.14,161.2,20898.0,155.7843,155.8423,155.7167,155.7747,20898.0
2023-03-30 15:10:00,161.2,161.23,161.17,161.21,15064.0,155.7747,155.8037,155.7457,155.7843,15064.0
2023-03-30 15:15:00,161.2,161.3,161.13,161.27,18519.0,155.7747,155.8713,155.707,155.8423,18519.0
2023-03-30 15:20:00,161.27,161.42,161.26,161.42,18308.0,155.8423,155.9873,155.8326,155.9873,18308.0
2023-03-30 15:25:00,161.41,161.67,161.4,161.55,32475.0,155.9776,156.2288,155.9679,156.1129,32475.0
2023-03-30 15:30:00,161.55,161.87,161.53,161.84,77432.0,156.1129,156.4221,156.0936,156.3931,77432.0
2023-03-30 15:35:00,161.86,161.93,161.63,161.87,68185.0,156.4125,156.4801,156.1902,156.4221,68185.0
2023-03-30 15:40:00,161.86,162.06,161.85,162.03,71721.0,156.4125,156.6057,156.4028,156.5767,71721.0
2023-03-30 15:45:00,162.04,162.04,161.6,161.6,75971.0,156.5864,156.5864,156.1612,156.1612,75971.0
2023-03-30 15:50:00,161.6,161.68,161.38,161.49,65401.0,156.1612,156.2385,155.9486,156.0549,65401.0
2023-03-30 15:55:00,161.49,161.86,161.37,161.5,226044.0,156.0549,156.4125,155.9389,156.0646,226044.0
2023-03-31 09:30:00,162.39,163.3,162.2,163.24,49274.0,156.9246,157.804,156.741,157.746,49274.0
2023-03-31 09:35:00,163.21,163.43,162.82,163.04,16493.0,157.717,157.9296,157.3401,157.5527,16493.0
2023-03-31 09:40:00,163.1,163.34,162.94,162.96,12438.0,157.6107,157.8426,157.4561,157.4754,12438.0
2023-03-31 09:45:00,162.94,163.31,162.94,163.08,18706.0,157.4561,157.8136,157.4561,157.5914,18706.0
2023-03-31 09:50:00,163.13,163.18,162.98,163.07,16677.0,157.6397,157.688,157.4948,157.5817,16677.0
2023-03-31 09:55:00,163.08,163.37,163.05,163.34,18206.0,157.5914,157.8716,157.5624,157.8426,18206.0
2023-03-31 10:00:00,163.31,163.37,163.1,163.12,13905.0,157.8136,157.8716,157.6107,157.63,13905.0
2023-03-31 10:05:00,163.12,163.28,163.1,163.15,13292.0,157.63,157.7847,157.6107,157.659,13292.0
2023-03-31 10:10:00,163.12,163.16,162.88,162.94,20483.0,157.63,157.6687,157.3981,157.4561,20483.0
2023-03-31 10:15:00,162.96,163.04,162.87,163.03,39789.0,157.4754,157.5527,157.3885,157.5431,39789.0
2023-03-31 10:20:00,163.01,163.01,162.81,162.84,35633.0,157.5237,157.5237,157.3305,157.3595,35633.0
2023-03-31 10:25:00,162.83,163.12,162.81,162.99,14734.0,157.3498,157.63,157.3305,157.5044,14734.0
2023-03-31 10:30:00,162.97,163.12,162.97,162.99,13498.0,157.4851,157.63,157.4851,157.5044,13498.0
2023-03-31 10:35:00,162.93,163.09,162.87,163.02,16079.0,157.4464,157.6011,157.3885,157.5334,16079.0
2023-03-31 10:40:00,163.05,163.07,163.0,163.0,9050.0,157.5624,157.5817,157.5141,157.5141,9050.0
2023-03-31 10:45:00,163.02,163.08,162.98,162.99,13266.0,157.5334,157.5914,157.4948,157.5044,13266.0
2023-03-31 10:50:00,163.01,163.07,162.95,162.96,57253.0,157.5237,157.5817,157.4658,157.4754,57253.0
2023-03-31 10:55:00,162.96,163.06,162.9,163.02,32010.0,157.4754,157.5721,157.4174,157.5334,32010.0
2023-03-31 11:00:00,163.01,163.18,162.98,163.11,15169.0,157.5237,157.688,157.4948,157.6204,15169.0
2023-03-31 11:05:00,163.14,163.17,162.92,163.02,12835.0,157.6494,157.6784,157.4368,157.5334,12835.0
2023-03-31 11:10:00,163.0,163.21,163.0,163.21,11756.0,157.5141,157.717,157.5141,157.717,11756.0
2023-03-31 11:15:00,163.19,163.24,163.02,163.04,7716.0,157.6977,157.746,157.5334,157.5527,7716.0
2023-03-31 11:20:00,163.04,163.15,162.99,163.08,12565.0,157.5527,157.659,157.5044,157.5914,12565.0
2023-03-31 11:25:00,163.1,163.1,162.95,162.99,30136.0,157.6107,157.6107,157.4658,157.5044,30136.0
2023-03-31 11:30:00,163.0,163.07,162.98,163.0,7892.0,157.5141,157.5817,157.4948,157.5141,7892.0
2023-03-31 11:35:00,162.98,163.06,162.97,162.99,16788.0,157.4948,157.5721,157.4851,157.5044,16788.0
2023-03-31 11:40:00,162.99,163.06,162.98,163.04,11923.0,157.5044,157.5721,157.4948,157.5527,11923.0
2023-03-31 11:45:00,163.05,163.07,162.97,162.99,15657.0,157.5624,157.5817,157.4851,157.5044,15657.0
2023-03-31 11:50:00,163.0,163.06,162.85,162.94,14984.0,157.5141,157.5721,157.3691,157.4561,14984.0
2023-03-31 11:55:00,162.94,162.99,162.84,162.94,24473.0,157.4561,157.5044,157.3595,157.4561,24473.0
2023-03-31 12:00:00,162.95,163.02,162.95,163.01,7266.0,157.4658,157.5334,157.4658,157.5237,7266.0
2023-03-31 12:05:00,163.01,163.06,162.96,163.06,6638.0,157.5237,157.5721,157.4754,157.5721,6638.0
2023-03-31 12:10:00,163.04,163.05,162.94,162.96,10476.0,157.5527,157.5624,157.4561,157.4754,10476.0
2023-03-31 12:15:00,162.96,163.02,162.95,163.01,17829.0,157.4754,157.5334,157.4658,157.5237,17829.0
2023-03-31 12:20:00,162.99,163.04,162.95,162.99,10382.0,157.5044,157.5527,157.4658,157.5044,10382.0
2023-03-31 12:25:00,162.98,163.05,162.93,162.98,21720.0,157.4948,157.5624,157.4464,157.4948,21720.0
2023-03-31 12:30:00,162.97,162.99,162.86,162.91,29277.0,157.4851,157.5044,157.3788,157.4271,29277.0
2023-03-31 12:35:00,162.93,162.93,162.7,162.78,19093.0,157.4464,157.4464,157.2242,157.3015,19093.0
2023-03-31 12:40:00,162.78,162.86,162.67,162.68,17727.0,157.3015,157.3788,157.1952,157.2049,17727.0
2023-03-31 12:45:00,162.69,162.72,162.65,162.68,17237.0,157.2145,157.2435,157.1759,157.2049,17237.0
2023-03-31 12:50:00,162.68,162.71,162.49,162.51,13030.0,157.2049,157.2338,157.0212,157.0406,13030.0
2023-03-31 12:55:00,162.5,162.58,162.48,162.53,10887.0,157.0309,157.1082,157.0116,157.0599,10887.0
2023-03-31 13:00:00,162.53,162.61,162.49,162.59,10475.0,157.0599,157.1372,157.0212,157.1179,10475.0
2023-03-31 13:05:00,162.59,162.68,162.58,162.66,12055.0,157.1179,157.2049,157.1082,157.1855,12055.0
2023-03-31 13:10:00,162.65,162.76,162.64,162.74,6628.0,157.1759,157.2822,157.1662,157.2628,6628.0
2023-03-31 13:15:00,162.74,162.81,162.73,162.78,14204.0,157.2628,157.3305,157.2532,157.3015,14204.0
2023-03-31 13:20:00,162.77,162.8,162.72,162.8,10701.0,157.2918,157.3208,157.2435,157.3208,10701.0
2023-03-31 13:25:00,162.8,162.88,162.79,162.8,19785.0,157.3208,157.3981,157.3112,157.3208,19785.0
2023-03-31 13:30:00,162.8,162.83,162.5,162.56,15688.0,157.3208,157.3498,157.0309,157.0889,15688.0
2023-03-31 13:35:00,162.53,162.58,162.48,162.49,13004.0,157.0599,157.1082,157.0116,157.0212,13004.0
2023-03-31 13:40:00,162.49,162.54,162.42,162.5,12989.0,157.0212,157.0696,156.9536,157.0309,12989.0
2023-03-31 13:45:00,162.51,162.51,162.24,162.28,18417.0,157.0406,157.0406,156.7797,156.8183,18417.0
2023-03-31 13:50:00,162.28,162.43,162.19,162.43,8592.0,156.8183,156.9633,156.7313,156.9633,8592.0
2023-03-31 13:55:00,162.45,162.61,162.44,162.56,18070.0,156.9826,157.1372,156.9729,157.0889,18070.0
2023-03-31 14:00:00,162.56,162.65,162.53,162.54,23169.0,157.0889,157.1759,157.0599,157.0696,23169.0
2023-03-31 14:05:00,162.53,162.7,162.53,162.68,12664.0,157.0599,157.2242,157.0599,157.2049,12664.0
2023-03-31 14:10:00,162.68,162.73,162.64,162.69,15554.0,157.2049,157.2532,157.1662,157.2145,15554.0
2023-03-31 14:15:00,162.69,162.74,162.53,162.57,18743.0,157.2145,157.2628,157.0599,157.0986,18743.0
2023-03-31 14:20:00,162.56,162.57,162.39,162.44,10022.0,157.0889,157.0986,156.9246,156.9729,10022.0
2023-03-31 14:25:00,162.43,162.49,162.31,162.49,29677.0,156.9633,157.0212,156.8473,157.0212,29677.0
2023-03-31 14:30:00,162.5,162.73,162.5,162.68,14814.0,157.0309,157.2532,157.0309,157.2049,14814.0
2023-03-31 14:35:00,162.68,162.78,162.63,162.78,21351.0,157.2049,157.3015,157.1565,157.3015,21351.0
2023-03-31 14:40:00,162.77,162.77,162.59,162.69,10229.0,157.2918,157.2918,157.1179,157.2145,10229.0
2023-03-31 14:45:00,162.67,162.81,162.67,162.76,20016.0,157.1952,157.3305,157.1952,157.2822,20016.0
2023-03-31 14:50:00,162.75,162.8,162.69,162.76,14659.0,157.2725,157.3208,157.2145,157.2822,14659.0
2023-03-31 14:55:00,162.77,162.78,162.71,162.77,21159.0,157.2918,157.3015,157.2338,157.2918,21159.0
2023-03-31 15:00:00,162.77,163.08,162.77,163.05,16882.0,157.2918,157.5914,157.2918,157.5624,16882.0
2023-03-31 15:05:00,163.05,163.13,163.01,163.01,22578.0,157.5624,157.6397,157.5237,157.5237,22578.0
2023-03-31 15:10:00,162.99,163.07,162.94,163.06,16241.0,157.5044,157.5817,157.4561,157.5721,16241.0
2023-03-31 15:15:00,163.04,163.16,163.01,163.1,25077.0,157.5527,157.6687,157.5237,157.6107,25077.0
2023-03-31 15:20:00,163.11,163.31,163.1,163.29,20781.0,157.6204,157.8136,157.6107,157.7943,20781.0
2023-03-31 15:25:00,163.29,163.43,163.14,163.19,26299.0,157.7943,157.9296,157.6494,157.6977,26299.0
2023-03-31 15:30:00,163.22,163.35,163.14,163.29,43907.0,157.7267,157.8523,157.6494,157.7943,43907.0
2023-03-31 15:35:00,163.27,163.29,162.97,163.15,38858.0,157.775,157.7943,157.4851,157.659,38858.0
2023-03-31 15:40:00,163.14,163.21,162.91,162.91,24826.0,157.6494,157.717,157.4271,157.4271,24826.0
2023-03-31 15:45:00,162.9,163.12,162.83,162.95,47625.0,157.4174,157.63,157.3498,157.4658,47625.0
2023-03-31 15:50:00,162.98,163.07,162.69,162.81,71146.0,157.4948,157.5817,157.2145,157.3305,71146.0
2023-03-31 15:55:00,162.81,163.36,162.81,163.17,214087.0,157.3305,157.862,157.3305,157.6784,214087.0
2023-04-03 09:30:00,162.81,163.19,162.48,162.55,46000.0,157.3305,157.6977,157.0116,157.0792,46000.0
2023-04-03 09:35:00,162.77,163.2,162.64,163.07,5954.0,157.2918,157.7074,157.1662,157.5817,5954.0
2023-04-03 09:40:00,163.09,163.24,163.0,163.02,9186.0,157.6011,157.746,157.5141,157.5334,9186.0
2023-04-03 09:45:00,163.11,163.62,162.92,163.29,13770.0,157.6204,158.1132,157.4368,157.7943,13770.0
2023-04-03 09:50:00,163.28,163.51,163.03,163.51,12758.0,157.7847,158.0069,157.5431,158.0069,12758.0
2023-04-03 09:55:00,163.56,163.79,163.41,163.49,7916.0,158.0552,158.2775,157.9103,157.9876,7916.0
2023-04-03 10:00:00,163.4,163.74,163.06,163.65,6427.0,157.9006,158.2292,157.5721,158.1422,6427.0
2023-04-03 10:05:00,163.67,163.95,163.62,163.95,5522.0,158.1615,158.4321,158.1132,158.4321,5522.0
2023-04-03 10:10:00,163.9,163.91,163.76,163.91,5014.0,158.3838,158.3935,158.2485,158.3935,5014.0
2023-04-03 10:15:00,163.95,163.97,163.77,163.77,7269.0,158.4321,158.4514,158.2582,158.2582,7269.0
2023-04-03 10:20:00,163.8,163.89,163.62,163.85,7250.0,158.2872,158.3741,158.1132,158.3355,7250.0
2023-04-03 10:25:00,163.83,163.91,163.7,163.77,5605.0,158.3161,158.3935,158.1905,158.2582,5605.0
2023-04-03 10:30:00,163.81,163.88,163.43,163.43,6328.0,158.2968,158.3645,157.9296,157.9296,6328.0
2023-04-03 10:35:00,163.55,163.64,163.46,163.59,6071.0,158.0456,158.1325,157.9586,158.0842,6071.0
2023-04-03 10:40:00,163.56,163.67,163.53,163.6,9177.0,158.0552,158.1615,158.0262,158.0939,9177.0
2023-04-03 10:45:00,163.57,163.58,163.45,163.52,27492.0,158.0649,158.0746,157.9489,158.0166,27492.0
2023-04-03 10:50:00,163.54,163.55,163.15,163.27,9491.0,158.0359,158.0456,157.659,157.775,9491.0
2023-04-03 10:55:00,163.3,163.3,163.03,163.07,8124.0,157.804,157.804,157.5431,157.5817,8124.0
2023-04-03 11:00:00,163.03,163.24,163.01,163.16,7643.0,157.5431,157.746,157.5237,157.6687,7643.0
2023-04-03 11:05:00,163.19,163.2,163.07,163.15,4135.0,157.6977,157.7074,157.5817,157.659,4135.0
2023-04-03 11:10:00,163.2,163.22,163.01,163.01,4169.0,157.7074,157.7267,157.5237,157.5237,4169.0
2023-04-03 11:15:00,163.02,163.19,162.99,163.12,5852.0,157.5334,157.6977,157.5044,157.63,5852.0
2023-04-03 11:20:00,163.16,163.27,163.1,163.1,8729.0,157.6687,157.775,157.6107,157.6107,8729.0
2023-04-03 11:25:00,163.12,163.38,163.12,163.29,9121.0,157.63,157.8813,157.63,157.7943,9121.0
2023-04-03 11:30:00,163.28,163.49,163.26,163.46,8737.0,157.7847,157.9876,157.7653,157.9586,8737.0
2023-04-03 11:35:00,163.46,163.5,163.36,163.46,5542.0,157.9586,157.9973,157.862,157.9586,5542.0
2023-04-03 11:40:00,163.5,163.55,163.39,163.42,6671.0,157.9973,158.0456,157.891,157.9199,6671.0
2023-04-03 11:45:00,163.44,163.55,163.41,163.5,15038.0,157.9393,158.0456,157.9103,157.9973,15038.0
2023-04-03 11:50:00,163.49,163.55,163.42,163.54,18608.0,157.9876,158.0456,157.9199,158.0359,18608.0
2023-04-03 11:55:00,163.54,163.6,163.47,163.55,7140.0,158.0359,158.0939,157.9683,158.0456,7140.0
2023-04-03 12:00:00,163.56,163.65,163.54,163.64,4281.0,158.0552,158.1422,158.0359,158.1325,4281.0
2023-04-03 12:05:00,163.66,163.74,163.63,163.71,5596.0,158.1519,158.2292,158.1229,158.2002,5596.0
2023-04-03 12:10:00,163.69,163.85,163.69,163.84,4508.0,158.1809,158.3355,158.1809,158.3258,4508.0
2023-04-03 12:15:00,163.85,163.88,163.8,163.86,7223.0,158.3355,158.3645,158.2872,158.3451,7223.0
2023-04-03 12:20:00,163.85,163.9,163.78,163.9,5696.0,158.3355,158.3838,158.2678,158.3838,5696.0
2023-04-03 12:25:00,163.93,164.09,163.88,164.03,14570.0,158.4128,158.5674,158.3645,158.5094,14570.0
2023-04-03 12:30:00,164.03,164.1,163.92,164.06,22042.0,158.5094,158.5771,158.4031,158.5384,22042.0
2023-04-03 12:35:00,164.06,164.17,164.03,164.11,7521.0,158.5384,158.6447,158.5094,158.5867,7521.0
2023-04-03 12:40:00,164.17,164.2,164.08,164.08,5071.0,158.6447,158.6737,158.5577,158.5577,5071.0
2023-04-03 12:45:00,164.08,164.16,163.97,164.03,7375.0,158.5577,158.635,158.4514,158.5094,7375.0
2023-04-03 12:50:00,164.04,164.04,163.81,163.85,9240.0,158.5191,158.5191,158.2968,158.3355,9240.0
2023-04-03 12:55:00,163.85,163.85,163.75,163.84,5995.0,158.3355,158.3355,158.2388,158.3258,5995.0
2023-04-03 13:00:00,163.83,163.87,163.74,163.87,8125.0,158.3161,158.3548,158.2292,158.3548,8125.0
2023-04-03 13:05:00,163.88,163.97,163.83,163.97,4404.0,158.3645,158.4514,158.3161,158.4514,4404.0
2023-04-03 13:10:00,164.0,164.09,163.88,163.89,15665.0,158.4804,158.5674,158.3645,158.3741,15665.0
2023-04-03 13:15:00,163.88,164.06,163.88,164.01,5168.0,158.3645,158.5384,158.3645,158.4901,5168.0
2023-04-03 13:20:00,163.98,164.0,163.87,163.99,4687.0,158.4611,158.4804,158.3548,158.4708,4687.0
2023-04-03 13:25:00,163.99,164.05,163.94,163.95,6116.0,158.4708,158.5287,158.4224,158.4321,6116.0
2023-04-03 13:30:00,163.94,164.01,163.92,163.93,4913.0,158.4224,158.4901,158.4031,158.4128,4913.0
2023-04-03 13:35:00,163.94,164.2,163.93,164.17,11765.0,158.4224,158.6737,158.4128,158.6447,11765.0
2023-04-03 13:40:00,164.16,164.2,164.1,164.14,4580.0,158.635,158.6737,158.5771,158.6157,4580.0
2023-04-03 13:45:00,164.13,164.13,164.01,164.03,5351.0,158.6061,158.6061,158.4901,158.5094,5351.0
2023-04-03 13:50:00,164.03,164.12,164.01,164.03,9038.0,158.5094,158.5964,158.4901,158.5094,9038.0
2023-04-03 13:55:00,164.04,164.17,164.03,164.15,5094.0,158.5191,158.6447,158.5094,158.6254,5094.0
2023-04-03 14:00:00,164.13,164.21,164.09,164.11,11154.0,158.6061,158.6834,158.5674,158.5867,11154.0
2023-04-03 14:05:00,164.13,164.28,164.12,164.24,8498.0,158.6061,158.751,158.5964,158.7123,8498.0
2023-04-03 14:10:00,164.23,164.35,164.23,164.3,3683.0,158.7027,158.8186,158.7027,158.7703,3683.0
2023-04-03 14:15:00,164.32,164.33,164.21,164.26,6837.0,158.7897,158.7993,158.6834,158.7317,6837.0
2023-04-03 14:20:00,164.25,164.45,164.24,164.4,16049.0,158.722,158.9153,158.7123,158.867,16049.0
2023-04-03 14:25:00,164.43,164.6,164.41,164.55,25343.0,158.896,159.0602,158.8766,159.0119,25343.0
2023-04-03 14:30:00,164.55,164.65,164.49,164.56,12169.0,159.0119,159.1086,158.9539,159.0216,12169.0
2023-04-03 14:35:00,164.59,164.68,164.52,164.67,16526.0,159.0506,159.1375,158.9829,159.1279,16526.0
2023-04-03 14:40:00,164.68,164.71,164.54,164.59,23988.0,159.1375,159.1665,159.0023,159.0506,23988.0
2023-04-03 14:45:00,164.59,164.64,164.55,164.57,9408.0,159.0506,159.0989,159.0119,159.0312,9408.0
2023-04-03 14:50:00,164.56,164.66,164.56,164.6,12172.0,159.0216,159.1182,159.0216,159.0602,12172.0
2023-04-03 14:55:00,164.58,164.66,164.58,164.64,16730.0,159.0409,159.1182,159.0409,159.0989,16730.0
2023-04-03 15:00:00,164.64,164.83,164.6,164.79,19929.0,159.0989,159.2825,159.0602,159.2438,19929.0
2023-04-03 15:05:00,164.81,164.84,164.69,164.71,10994.0,159.2632,159.2922,159.1472,159.1665,10994.0
2023-04-03 15:10:00,164.74,164.92,164.72,164.81,13562.0,159.1955,159.3695,159.1762,159.2632,13562.0
2023-04-03 15:15:00,164.82,164.88,164.77,164.78,12827.0,159.2728,159.3308,159.2245,159.2342,12827.0
2023-04-03 15:20:00,164.75,164.83,164.72,164.81,12208.0,159.2052,159.2825,159.1762,159.2632,12208.0
2023-04-03 15:25:00,164.82,164.93,164.79,164.79,14606.0,159.2728,159.3791,159.2438,159.2438,14606.0
2023-04-03 15:30:00,164.78,164.8,164.65,164.66,21790.0,159.2342,159.2535,159.1086,159.1182,21790.0
2023-04-03 15:35:00,164.67,164.75,164.52,164.54,33896.0,159.1279,159.2052,158.9829,159.0023,33896.0
2023-04-03 15:40:00,164.53,164.72,164.53,164.63,22784.0,158.9926,159.1762,158.9926,159.0892,22784.0
2023-04-03 15:45:00,164.62,164.65,164.33,164.35,27968.0,159.0796,159.1086,158.7993,158.8186,27968.0
2023-04-03 15:50:00,164.3,164.37,164.01,164.01,44203.0,158.7703,158.838,158.4901,158.4901,44203.0
2023-04-03 15:55:00,164.01,164.07,163.81,163.86,184149.0,158.4901,158.5481,158.2968,158.3451,184149.0
2023-04-04 09:30:00,163.99,164.62,163.99,164.46,32027.0,158.4708,159.0796,158.4708,158.9249,32027.0
2023-04-04 09:35:00,164.6,164.84,164.29,164.36,5839.0,159.0602,159.2922,158.7607,158.8283,5839.0
2023-04-04 09:40:00,164.41,164.68,164.38,164.41,11036.0,158.8766,159.1375,158.8476,158.8766,11036.0
2023-04-04 09:45:00,164.43,164.45,164.18,164.21,6860.0,158.896,158.9153,158.6544,158.6834,6860.0
2023-04-04 09:50:00,164.25,164.25,163.76,163.84,15387.0,158.722,158.722,158.2485,158.3258,15387.0
2023-04-04 09:55:00,163.77,164.02,163.7,163.95,6413.0,158.2582,158.4998,158.1905,158.4321,6413.0
2023-04-04 10:00:00,164.0,164.26,163.86,163.88,11964.0,158.4804,158.7317,158.3451,158.3645,11964.0
2023-04-04 10:05:00,163.8,164.17,163.76,163.97,7660.0,158.2872,158.6447,158.2485,158.4514,7660.0
2023-04-04 10:10:00,163.9,163.96,163.81,163.9,7202.0,158.3838,158.4418,158.2968,158.3838,7202.0
2023-04-04 10:15:00,163.92,164.08,163.78,164.03,12963.0,158.4031,158.5577,158.2678,158.5094,12963.0
2023-04-04 10:20:00,163.99,163.99,163.64,163.82,8602.0,158.4708,158.4708,158.1325,158.3065,8602.0
2023-04-04 10:25:00,163.78,163.87,163.61,163.63,8227.0,158.2678,158.3548,158.1036,158.1229,8227.0
2023-04-04 10:30:00,163.6,163.9,163.59,163.87,7852.0,158.0939,158.3838,158.0842,158.3548,7852.0
2023-04-04 10:35:00,163.91,163.99,163.8,163.81,18573.0,158.3935,158.4708,158.2872,158.2968,18573.0
2023-04-04 10:40:00,163.81,163.81,163.45,163.62,18745.0,158.2968,158.2968,157.9489,158.1132,18745.0
2023-04-04 10:45:00,163.62,163.71,163.58,163.7,16325.0,158.1132,158.2002,158.0746,158.1905,16325.0
2023-04-04 10:50:00,163.73,163.92,163.7,163.92,25064.0,158.2195,158.4031,158.1905,158.4031,25064.0
2023-04-04 10:55:00,163.91,164.07,163.86,164.01,15130.0,158.3935,158.5481,158.3451,158.4901,15130.0
2023-04-04 11:00:00,164.03,164.05,163.76,163.79,5266.0,158.5094,158.5287,158.2485,158.2775,5266.0
2023-04-04 11:05:00,163.74,163.74,163.46,163.49,5830.0,158.2292,158.2292,157.9586,157.9876,5830.0
2023-04-04 11:10:00,163.51,163.6,163.48,163.52,5044.0,158.0069,158.0939,157.9779,158.0166,5044.0
2023-04-04 11:15:00,163.51,163.53,163.17,163.27,7544.0,158.0069,158.0262,157.6784,157.775,7544.0
2023-04-04 11:20:00,163.28,163.33,163.21,163.33,4698.0,157.7847,157.833,157.717,157.833,4698.0
2023-04-04 11:25:00,163.31,163.37,163.18,163.28,11906.0,157.8136,157.8716,157.688,157.7847,11906.0
2023-04-04 11:30:00,163.32,163.36,163.11,163.11,31088.0,157.8233,157.862,157.6204,157.6204,31088.0
2023-04-04 11:35:00,163.13,163.44,163.13,163.33,23347.0,157.6397,157.9393,157.6397,157.833,23347.0
2023-04-04 11:40:00,163.33,163.41,163.23,163.31,6514.0,157.833,157.9103,157.7363,157.8136,6514.0
2023-04-04 11:45:00,163.33,163.47,163.28,163.3,14373.0,157.833,157.9683,157.7847,157.804,14373.0
2023-04-04 11:50:00,163.3,163.31,162.89,162.89,14252.0,157.804,157.8136,157.4078,157.4078,14252.0
2023-04-04 11:55:00,162.86,163.02,162.82,162.86,17090.0,157.3788,157.5334,157.3401,157.3788,17090.0
2023-04-04 12:00:00,162.82,162.94,162.79,162.87,9836.0,157.3401,157.4561,157.3112,157.3885,9836.0
2023-04-04 12:05:00,162.89,162.94,162.74,162.85,14571.0,157.4078,157.4561,157.2628,157.3691,14571.0
2023-04-04 12:10:00,162.84,162.87,162.55,162.57,6942.0,157.3595,157.3885,157.0792,157.0986,6942.0
2023-04-04 12:15:00,162.59,162.65,162.46,162.46,10744.0,157.1179,157.1759,156.9923,156.9923,10744.0
2023-04-04 12:20:00,162.42,162.6,162.39,162.46,6280.0,156.9536,157.1275,156.9246,156.9923,6280.0
2023-04-04 12:25:00,162.48,162.53,162.42,162.44,14854.0,157.0116,157.0599,156.9536,156.9729,14854.0
2023-04-04 12:30:00,162.45,162.58,162.43,162.57,9275.0,156.9826,157.1082,156.9633,157.0986,9275.0
2023-04-04 12:35:00,162.58,162.71,162.5,162.66,7480.0,157.1082,157.2338,157.0309,157.1855,7480.0
2023-04-04 12:40:00,162.68,162.81,162.54,162.54,33245.0,157.2049,157.3305,157.0696,157.0696,33245.0
2023-04-04 12:45:00,162.55,162.87,162.53,162.85,35980.0,157.0792,157.3885,157.0599,157.3691,35980.0
2023-04-04 12:50:00,162.84,162.85,162.38,162.44,38816.0,157.3595,157.3691,156.9149,156.9729,38816.0
2023-04-04 12:55:00,162.46,162.67,162.45,162.59,23349.0,156.9923,157.1952,156.9826,157.1179,23349.0
2023-04-04 13:00:00,162.59,162.81,162.51,162.7,25704.0,157.1179,157.3305,157.0406,157.2242,25704.0
2023-04-04 13:05:00,162.69,162.72,162.47,162.52,49922.0,157.2145,157.2435,157.0019,157.0502,49922.0
2023-04-04 13:10:00,162.49,162.55,162.39,162.45,17112.0,157.0212,157.0792,156.9246,156.9826,17112.0
2023-04-04 13:15:00,162.47,162.71,162.47,162.62,15681.0,157.0019,157.2338,157.0019,157.1469,15681.0
2023-04-04 13:20:00,162.62,162.7,162.54,162.65,11273.0,157.1469,157.2242,157.0696,157.1759,11273.0
2023-04-04 13:25:00,162.65,162.66,162.46,162.54,15063.0,157.1759,157.1855,156.9923,157.0696,15063.0
2023-04-04 13:30:00,162.54,162.59,162.43,162.53,23701.0,157.0696,157.1179,156.9633,157.0599,23701.0
2023-04-04 13:35:00,162.53,162.71,162.52,162.61,80046.0,157.0599,157.2338,157.0502,157.1372,80046.0
2023-04-04 13:40:00,162.6,162.87,162.58,162.75,37761.0,157.1275,157.3885,157.1082,157.2725,37761.0
2023-04-04 13:45:00,162.71,162.98,162.69,162.94,46383.0,157.2338,157.4948,157.2145,157.4561,46383.0
2023-04-04 13:50:00,162.97,162.97,162.82,162.92,14824.0,157.4851,157.4851,157.3401,157.4368,14824.0
2023-04-04 13:55:00,162.94,163.19,162.94,162.98,33524.0,157.4561,157.6977,157.4561,157.4948,33524.0
2023-04-04 14:00:00,162.96,163.0,162.92,162.98,7464.0,157.4754,157.5141,157.4368,157.4948,7464.0
2023-04-04 14:05:00,162.97,163.03,162.87,162.96,17460.0,157.4851,157.5431,157.3885,157.4754,17460.0
2023-04-04 14:10:00,162.99,163.01,162.91,162.94,15472.0,157.5044,157.5237,157.4271,157.4561,15472.0
2023-04-04 14:15:00,162.94,162.96,162.9,162.94,10387.0,157.4561,157.4754,157.4174,157.4561,10387.0
2023-04-04 14:20:00,162.93,163.01,162.89,162.91,10334.0,157.4464,157.5237,157.4078,157.4271,10334.0
2023-04-04 14:25:00,162.93,162.99,162.9,162.95,9799.0,157.4464,157.5044,157.4174,157.4658,9799.0
2023-04-04 14:30:00,162.94,162.94,162.78,162.78,66577.0,157.4561,157.4561,157.3015,157.3015,66577.0
2023-04-04 14:35:00,162.79,162.84,162.67,162.73,6310.0,157.3112,157.3595,157.1952,157.2532,6310.0
2023-04-04 14:40:00,162.7,162.8,162.63,162.75,7064.0,157.2242,157.3208,157.1565,157.2725,7064.0
2023-04-04 14:45:00,162.77,162.77,162.55,162.64,12320.0,157.2918,157.2918,157.0792,157.1662,12320.0
2023-04-04 14:50:00,162.64,162.71,162.62,162.7,10346.0,157.1662,157.2338,157.1469,157.2242,10346.0
2023-04-04 14:55:00,162.7,162.73,162.62,162.73,6576.0,157.2242,157.2532,157.1469,157.2532,6576.0
2023-04-04 15:00:00,162.71,162.84,162.71,162.8,14368.0,157.2338,157.3595,157.2338,157.3208,14368.0
2023-04-04 15:05:00,162.79,162.93,162.74,162.88,12538.0,157.3112,157.4464,157.2628,157.3981,12538.0
2023-04-04 15:10:00,162.91,162.96,162.77,162.81,9672.0,157.4271,157.4754,157.2918,157.3305,9672.0
2023-04-04 15:15:00,162.83,163.02,162.79,162.99,45109.0,157.3498,157.5334,157.3112,157.5044,45109.0
2023-04-04 15:20:00,163.0,163.11,162.91,162.98,10381.0,157.5141,157.6204,157.4271,157.4948,10381.0
2023-04-04 15:25:00,162.99,163.03,162.88,162.96,19516.0,157.5044,157.5431,157.3981,157.4754,19516.0
2023-04-04 15:30:00,162.94,163.02,162.83,162.87,10852.0,157.4561,157.5334,157.3498,157.3885,10852.0
2023-04-04 15:35:00,162.85,163.0,162.83,163.0,12676.0,157.3691,157.5141,157.3498,157.5141,12676.0
2023-04-04 15:40:00,162.99,163.08,162.94,163.03,18050.0,157.5044,157.5914,157.4561,157.5431,18050.0
2023-04-04 15:45:00,163.04,163.18,163.0,163.18,34304.0,157.5527,157.688,157.5141,157.688,34304.0
2023-04-04 15:50:00,163.23,163.4,163.22,163.34,42565.0,157.7363,157.9006,157.7267,157.8426,42565.0
2023-04-04 15:55:00,163.35,163.58,163.29,163.54,113513.0,157.8523,158.0746,157.7943,158.0359,113513.0
2023-04-05 09:30:00,164.13,165.17,164.13,164.87,39856.0,158.6061,159.611,158.6061,159.3211,39856.0
2023-04-05 09:35:00,164.85,165.32,164.49,165.02,9801.0,159.3018,159.756,158.9539,159.4661,9801.0
2023-04-05 09:40:00,164.95,165.13,164.67,165.1,15607.0,159.3985,159.5724,159.1279,159.5434,15607.0
2023-04-05 09:45:00,165.19,165.29,164.66,164.66,28719.0,159.6304,159.727,159.1182,159.1182,28719.0
2023-04-05 09:50:00,164.62,164.62,164.19,164.31,14580.0,159.0796,159.0796,158.664,158.78,14580.0
2023-04-05 09:55:00,164.41,164.51,164.21,164.37,6422.0,158.8766,158.9733,158.6834,158.838,6422.0
2023-04-05 10:00:00,164.34,164.35,164.05,164.13,16226.0,158.809,158.8186,158.5287,158.6061,16226.0
2023-04-05 10:05:00,164.14,164.58,164.09,164.16,31810.0,158.6157,159.0409,158.5674,158.635,31810.0
2023-04-05 10:10:00,164.14,164.19,163.81,164.11,19328.0,158.6157,158.664,158.2968,158.5867,19328.0
2023-04-05 10:15:00,164.09,164.17,163.7,164.12,7132.0,158.5674,158.6447,158.1905,158.5964,7132.0
2023-04-05 10:20:00,164.14,164.14,163.77,163.82,5526.0,158.6157,158.6157,158.2582,158.3065,5526.0
2023-04-05 10:25:00,163.83,164.02,163.75,163.76,7563.0,158.3161,158.4998,158.2388,158.2485,7563.0
2023-04-05 10:30:00,163.74,163.98,163.71,163.8,7500.0,158.2292,158.4611,158.2002,158.2872,7500.0
2023-04-05 10:35:00,163.72,163.79,163.65,163.76,6358.0,158.2099,158.2775,158.1422,158.2485,6358.0
2023-04-05 10:40:00,163.81,163.94,163.7,163.7,5760.0,158.2968,158.4224,158.1905,158.1905,5760.0
2023-04-05 10:45:00,163.74,163.8,163.57,163.66,6642.0,158.2292,158.2872,158.0649,158.1519,6642.0
2023-04-05 10:50:00,163.65,163.68,163.42,163.65,4982.0,158.1422,158.1712,157.9199,158.1422,4982.0
2023-04-05 10:55:00,163.7,163.72,163.55,163.55,5279.0,158.1905,158.2099,158.0456,158.0456,5279.0
2023-04-05 11:00:00,163.62,163.71,163.52,163.68,4676.0,158.1132,158.2002,158.0166,158.1712,4676.0
2023-04-05 11:05:00,163.69,163.71,163.61,163.65,4418.0,158.1809,158.2002,158.1036,158.1422,4418.0
2023-04-05 11:10:00,163.64,163.65,163.53,163.65,4985.0,158.1325,158.1422,158.0262,158.1422,4985.0
2023-04-05 11:15:00,163.65,163.7,163.48,163.5,25121.0,158.1422,158.1905,157.9779,157.9973,25121.0
2023-04-05 11:20:00,163.38,163.49,163.25,163.36,11466.0,157.8813,157.9876,157.7557,157.862,11466.0
2023-04-05 11:25:00,163.34,163.34,162.88,163.12,19821.0,157.8426,157.8426,157.3981,157.63,19821.0
2023-04-05 11:30:00,163.08,163.23,163.07,163.18,6644.0,157.5914,157.7363,157.5817,157.688,6644.0
2023-04-05 11:35:00,163.23,163.51,163.23,163.47,8101.0,157.7363,158.0069,157.7363,157.9683,8101.0
2023-04-05 11:40:00,163.44,163.57,163.44,163.46,7429.0,157.9393,158.0649,157.9393,157.9586,7429.0
2023-04-05 11:45:00,163.45,163.54,163.29,163.29,9027.0,157.9489,158.0359,157.7943,157.7943,9027.0
2023-04-05 11:50:00,163.27,163.36,163.16,163.31,4039.0,157.775,157.862,157.6687,157.8136,4039.0
2023-04-05 11:55:00,163.33,163.33,163.11,163.24,4877.0,157.833,157.833,157.6204,157.746,4877.0
2023-04-05 12:00:00,163.24,163.31,163.22,163.22,4011.0,157.746,157.8136,157.7267,157.7267,4011.0
2023-04-05 12:05:00,163.21,163.21,163.08,163.09,2525.0,157.717,157.717,157.5914,157.6011,2525.0
2023-04-05 12:10:00,163.06,163.16,162.97,163.08,7571.0,157.5721,157.6687,157.4851,157.5914,7571.0
2023-04-05 12:15:00,163.11,163.11,162.84,162.97,8398.0,157.6204,157.6204,157.3595,157.4851,8398.0
2023-04-05 12:20:00,163.01,163.17,162.96,163.16,4808.0,157.5237,157.6784,157.4754,157.6687,4808.0
2023-04-05 12:25:00,163.16,163.16,162.81,162.84,5604.0,157.6687,157.6687,157.3305,157.3595,5604.0
2023-04-05 12:30:00,162.86,162.93,162.76,162.93,10661.0,157.3788,157.4464,157.2822,157.4464,10661.0
2023-04-05 12:35:00,162.94,163.19,162.9,163.08,11169.0,157.4561,157.6977,157.4174,157.5914,11169.0
2023-04-05 12:40:00,163.08,163.21,162.96,163.21,6280.0,157.5914,157.717,157.4754,157.717,6280.0
2023-04-05 12:45:00,163.19,163.26,162.94,162.96,13520.0,157.6977,157.7653,157.4561,157.4754,13520.0
2023-04-05 12:50:00,162.93,162.93,162.79,162.81,5918.0,157.4464,157.4464,157.3112,157.3305,5918.0
2023-04-05 12:55:00,162.85,162.9,162.55,162.63,11118.0,157.3691,157.4174,157.0792,157.1565,11118.0
2023-04-05 13:00:00,162.62,162.65,162.55,162.57,20718.0,157.1469,157.1759,157.0792,157.0986,20718.0
2023-04-05 13:05:00,162.58,162.69,162.37,162.37,10647.0,157.1082,157.2145,156.9053,156.9053,10647.0
2023-04-05 13:10:00,162.34,162.83,162.34,162.7,8305.0,156.8763,157.3498,156.8763,157.2242,8305.0
2023-04-05 13:15:00,162.75,162.79,162.5,162.5,13997.0,157.2725,157.3112,157.0309,157.0309,13997.0
2023-04-05 13:20:00,162.48,162.58,162.38,162.57,5916.0,157.0116,157.1082,156.9149,157.0986,5916.0
2023-04-05 13:25:00,162.56,162.61,162.48,162.61,11452.0,157.0889,157.1372,157.0116,157.1372,11452.0
2023-04-05 13:30:00,162.66,162.67,162.6,162.6,5724.0,157.1855,157.1952,157.1275,157.1275,5724.0
2023-04-05 13:35:00,162.52,162.67,162.48,162.67,2902.0,157.0502,157.1952,157.0116,157.1952,2902.0
2023-04-05 13:40:00,162.68,162.68,162.41,162.41,8007.0,157.2049,157.2049,156.9439,156.9439,8007.0
2023-04-05 13:45:00,162.42,162.49,162.39,162.49,7220.0,156.9536,157.0212,156.9246,157.0212,7220.0
2023-04-05 13:50:00,162.5,162.58,162.45,162.49,9597.0,157.0309,157.1082,156.9826,157.0212,9597.0
2023-04-05 13:55:00,162.52,162.6,162.52,162.6,5433.0,157.0502,157.1275,157.0502,157.1275,5433.0
2023-04-05 14:00:00,162.6,162.73,162.58,162.63,16687.0,157.1275,157.2532,157.1082,157.1565,16687.0
2023-04-05 14:05:00,162.68,162.73,162.57,162.59,4988.0,157.2049,157.2532,157.0986,157.1179,4988.0
2023-04-05 14:10:00,162.58,162.59,162.48,162.51,3721.0,157.1082,157.1179,157.0116,157.0406,3721.0
2023-04-05 14:15:00,162.49,162.52,162.43,162.5,5761.0,157.0212,157.0502,156.9633,157.0309,5761.0
2023-04-05 14:20:00,162.51,162.6,162.37,162.53,6216.0,157.0406,157.1275,156.9053,157.0599,6216.0
2023-04-05 14:25:00,162.55,162.6,162.51,162.55,5113.0,157.0792,157.1275,157.0406,157.0792,5113.0
2023-04-05 14:30:00,162.56,162.67,162.54,162.61,8089.0,157.0889,157.1952,157.0696,157.1372,8089.0
2023-04-05 14:35:00,162.6,162.86,162.6,162.83,15617.0,157.1275,157.3788,157.1275,157.3498,15617.0
2023-04-05 14:40:00,162.81,162.85,162.72,162.85,9188.0,157.3305,157.3691,157.2435,157.3691,9188.0
2023-04-05 14:45:00,162.86,162.91,162.84,162.88,8004.0,157.3788,157.4271,157.3595,157.3981,8004.0
2023-04-05 14:50:00,162.9,162.96,162.84,162.84,5394.0,157.4174,157.4754,157.3595,157.3595,5394.0
2023-04-05 14:55:00,162.86,162.88,162.79,162.87,5400.0,157.3788,157.3981,157.3112,157.3885,5400.0
2023-04-05 15:00:00,162.86,162.92,162.83,162.88,9209.0,157.3788,157.4368,157.3498,157.3981,9209.0
2023-04-05 15:05:00,162.88,162.88,162.8,162.86,10104.0,157.3981,157.3981,157.3208,157.3788,10104.0
2023-04-05 15:10:00,162.86,162.87,162.78,162.83,15616.0,157.3788,157.3885,157.3015,157.3498,15616.0
2023-04-05 15:15:00,162.86,162.93,162.82,162.83,7547.0,157.3788,157.4464,157.3401,157.3498,7547.0
2023-04-05 15:20:00,162.85,162.94,162.84,162.88,8484.0,157.3691,157.4561,157.3595,157.3981,8484.0
2023-04-05 15:25:00,162.86,162.95,162.85,162.88,9431.0,157.3788,157.4658,157.3691,157.3981,9431.0
2023-04-05 15:30:00,162.89,162.99,162.86,162.96,13009.0,157.4078,157.5044,157.3788,157.4754,13009.0
2023-04-05 15:35:00,162.95,162.99,162.89,162.89,13548.0,157.4658,157.5044,157.4078,157.4078,13548.0
2023-04-05 15:40:00,162.9,162.9,162.78,162.82,15363.0,157.4174,157.4174,157.3015,157.3401,15363.0
2023-04-05 15:45:00,162.81,162.81,162.59,162.63,30864.0,157.3305,157.3305,157.1179,157.1565,30864.0
2023-04-05 15:50:00,162.62,162.8,162.62,162.71,57645.0,157.1469,157.3208,157.1469,157.2338,57645.0
2023-04-05 15:55:00,162.73,162.89,162.68,162.82,69181.0,157.2532,157.4078,157.2049,157.3401,69181.0
2023-04-06 09:30:00,163.08,163.97,162.56,163.97,45070.0,157.5914,158.4514,157.0889,158.4514,45070.0
2023-04-06 09:35:00,163.97,164.0,163.62,163.69,24785.0,158.4514,158.4804,158.1132,158.1809,24785.0
2023-04-06 09:40:00,163.74,163.82,163.36,163.76,18402.0,158.2292,158.3065,157.862,158.2485,18402.0
2023-04-06 09:45:00,163.7,164.28,163.6,164.11,39225.0,158.1905,158.751,158.0939,158.5867,39225.0
2023-04-06 09:50:00,164.09,164.15,163.81,163.95,22497.0,158.5674,158.6254,158.2968,158.4321,22497.0
2023-04-06 09:55:00,163.99,164.25,163.92,164.24,16433.0,158.4708,158.722,158.4031,158.7123,16433.0
2023-04-06 10:00:00,164.19,164.26,163.98,164.1,21769.0,158.664,158.7317,158.4611,158.5771,21769.0
2023-04-06 10:05:00,164.1,164.2,163.97,164.15,22903.0,158.5771,158.6737,158.4514,158.6254,22903.0
2023-04-06 10:10:00,164.16,164.52,164.09,164.33,26680.0,158.635,158.9829,158.5674,158.7993,26680.0
2023-04-06 10:15:00,164.33,164.47,164.31,164.46,25647.0,158.7993,158.9346,158.78,158.9249,25647.0
2023-04-06 10:20:00,164.45,164.45,164.19,164.21,23584.0,158.9153,158.9153,158.664,158.6834,23584.0
2023-04-06 10:25:00,164.21,164.3,164.0,164.27,24883.0,158.6834,158.7703,158.4804,158.7413,24883.0
2023-04-06 10:30:00,164.26,164.69,164.21,164.63,28770.0,158.7317,159.1472,158.6834,159.0892,28770.0
2023-04-06 10:35:00,164.66,164.76,164.51,164.59,37311.0,159.1182,159.2148,158.9733,159.0506,37311.0
2023-04-06 10:40:00,164.59,164.76,164.51,164.66,32333.0,159.0506,159.2148,158.9733,159.1182,32333.0
2023-04-06 10:45:00,164.67,164.72,164.58,164.6,23836.0,159.1279,159.1762,159.0409,159.0602,23836.0
2023-04-06 10:50:00,164.62,164.69,164.48,164.48,16092.0,159.0796,159.1472,158.9443,158.9443,16092.0
2023-04-06 10:55:00,164.47,164.47,164.31,164.44,17802.0,158.9346,158.9346,158.78,158.9056,17802.0
2023-04-06 11:00:00,164.43,164.43,164.0,164.13,21663.0,158.896,158.896,158.4804,158.6061,21663.0
2023-04-06 11:05:00,164.14,164.16,163.99,163.99,21760.0,158.6157,158.635,158.4708,158.4708,21760.0
2023-04-06 11:10:00,163.94,164.01,163.78,163.91,18172.0,158.4224,158.4901,158.2678,158.3935,18172.0
2023-04-06 11:15:00,163.92,163.93,163.79,163.91,12727.0,158.4031,158.4128,158.2775,158.3935,12727.0
2023-04-06 11:20:00,163.91,163.94,163.84,163.9,14376.0,158.3935,158.4224,158.3258,158.3838,14376.0
2023-04-06 11:25:00,163.89,163.95,163.75,163.89,16167.0,158.3741,158.4321,158.2388,158.3741,16167.0
2023-04-06 11:30:00,163.89,163.94,163.8,163.9,17318.0,158.3741,158.4224,158.2872,158.3838,17318.0
2023-04-06 11:35:00,163.88,163.99,163.88,163.92,9424.0,158.3645,158.4708,158.3645,158.4031,9424.0
2023-04-06 11:40:00,163.91,163.91,163.71,163.78,14692.0,158.3935,158.3935,158.2002,158.2678,14692.0
2023-04-06 11:45:00,163.79,163.93,163.76,163.76,13980.0,158.2775,158.4128,158.2485,158.2485,13980.0
2023-04-06 11:50:00,163.78,163.83,163.67,163.76,8677.0,158.2678,158.3161,158.1615,158.2485,8677.0
2023-04-06 11:55:00,163.79,163.84,163.7,163.76,14092.0,158.2775,158.3258,158.1905,158.2485,14092.0
2023-04-06 12:00:00,163.78,163.92,163.76,163.78,12088.0,158.2678,158.4031,158.2485,158.2678,12088.0
2023-04-06 12:05:00,163.79,163.88,163.76,163.78,9270.0,158.2775,158.3645,158.2485,158.2678,9270.0
2023-04-06 12:10:00,163.78,164.05,163.77,164.04,16027.0,158.2678,158.5287,158.2582,158.5191,16027.0
2023-04-06 12:15:00,164.04,164.17,163.95,163.96,17582.0,158.5191,158.6447,158.4321,158.4418,17582.0
2023-04-06 12:20:00,163.98,164.09,163.94,164.08,5588.0,158.4611,158.5674,158.4224,158.5577,5588.0
2023-04-06 12:25:00,164.09,164.11,164.0,164.06,10864.0,158.5674,158.5867,158.4804,158.5384,10864.0
2023-04-06 12:30:00,164.06,164.14,163.98,164.11,11122.0,158.5384,158.6157,158.4611,158.5867,11122.0
2023-04-06 12:35:00,164.12,164.13,164.04,164.1,10997.0,158.5964,158.6061,158.5191,158.5771,10997.0
2023-04-06 12:40:00,164.08,164.08,163.95,164.06,9616.0,158.5577,158.5577,158.4321,158.5384,9616.0
2023-04-06 12:45:00,164.06,164.07,163.91,163.94,17589.0,158.5384,158.5481,158.3935,158.4224,17589.0
2023-04-06 12:50:00,163.94,163.95,163.79,163.84,36516.0,158.4224,158.4321,158.2775,158.3258,36516.0
2023-04-06 12:55:00,163.86,163.94,163.84,163.89,17597.0,158.3451,158.4224,158.3258,158.3741,17597.0
2023-04-06 13:00:00,163.91,163.97,163.81,163.93,11810.0,158.3935,158.4514,158.2968,158.4128,11810.0
2023-04-06 13:05:00,163.95,163.95,163.69,163.75,18317.0,158.4321,158.4321,158.1809,158.2388,18317.0
2023-04-06 13:10:00,163.75,163.78,163.61,163.61,11691.0,158.2388,158.2678,158.1036,158.1036,11691.0
2023-04-06 13:15:00,163.62,163.62,163.51,163.54,15374.0,158.1132,158.1132,158.0069,158.0359,15374.0
2023-04-06 13:20:00,163.54,163.54,163.42,163.45,16054.0,158.0359,158.0359,157.9199,157.9489,16054.0
2023-04-06 13:25:00,163.44,163.46,163.37,163.4,17915.0,157.9393,157.9586,157.8716,157.9006,17915.0
2023-04-06 13:30:00,163.4,163.42,163.28,163.31,14926.0,157.9006,157.9199,157.7847,157.8136,14926.0
2023-04-06 13:35:00,163.34,163.49,163.33,163.35,17585.0,157.8426,157.9876,157.833,157.8523,17585.0
2023-04-06 13:40:00,163.34,163.35,163.17,163.2,20658.0,157.8426,157.8523,157.6784,157.7074,20658.0
2023-04-06 13:45:00,163.19,163.23,163.04,163.06,16803.0,157.6977,157.7363,157.5527,157.5721,16803.0
2023-04-06 13:50:00,163.04,163.04,162.89,162.91,16101.0,157.5527,157.5527,157.4078,157.4271,16101.0
2023-04-06 13:55:00,162.91,163.03,162.9,162.97,15543.0,157.4271,157.5431,157.4174,157.4851,15543.0
2023-04-06 14:00:00,162.97,163.01,162.87,162.93,12942.0,157.4851,157.5237,157.3885,157.4464,12942.0
2023-04-06 14:05:00,162.93,163.02,162.91,163.01,12644.0,157.4464,157.5334,157.4271,157.5237,12644.0
2023-04-06 14:10:00,163.02,163.13,163.0,163.09,15027.0,157.5334,157.6397,157.5141,157.6011,15027.0
2023-04-06 14:15:00,163.1,163.31,163.1,163.23,16044.0,157.6107,157.8136,157.6107,157.7363,16044.0
2023-04-06 14:20:00,163.25,163.3,163.19,163.23,12423.0,157.7557,157.804,157.6977,157.7363,12423.0
2023-04-06 14:25:00,163.22,163.27,163.18,163.27,12982.0,157.7267,157.775,157.688,157.775,12982.0
2023-04-06 14:30:00,163.27,163.34,163.25,163.25,13254.0,157.775,157.8426,157.7557,157.7557,13254.0
2023-04-06 14:35:00,163.25,163.28,163.14,163.15,12289.0,157.7557,157.7847,157.6494,157.659,12289.0
2023-04-06 14:40:00,163.16,163.23,163.15,163.18,12004.0,157.6687,157.7363,157.659,157.688,12004.0
2023-04-06 14:45:00,163.2,163.28,163.15,163.22,14900.0,157.7074,157.7847,157.659,157.7267,14900.0
2023-04-06 14:50:00,163.22,163.31,163.22,163.3,8650.0,157.7267,157.8136,157.7267,157.804,8650.0
2023-04-06 14:55:00,163.32,163.34,163.27,163.34,15720.0,157.8233,157.8426,157.775,157.8426,15720.0
2023-04-06 15:00:00,163.34,163.47,163.33,163.41,13733.0,157.8426,157.9683,157.833,157.9103,13733.0
2023-04-06 15:05:00,163.44,163.49,163.35,163.45,13148.0,157.9393,157.9876,157.8523,157.9489,13148.0
2023-04-06 15:10:00,163.46,163.49,163.42,163.44,18091.0,157.9586,157.9876,157.9199,157.9393,18091.0
2023-04-06 15:15:00,163.44,163.44,163.24,163.25,20605.0,157.9393,157.9393,157.746,157.7557,20605.0
2023-04-06 15:20:00,163.25,163.3,163.2,163.28,19336.0,157.7557,157.804,157.7074,157.7847,19336.0
2023-04-06 15:25:00,163.3,163.41,163.24,163.33,14404.0,157.804,157.9103,157.746,157.833,14404.0
2023-04-06 15:30:00,163.31,163.46,163.29,163.41,25733.0,157.8136,157.9586,157.7943,157.9103,25733.0
2023-04-06 15:35:00,163.41,163.44,163.27,163.3,24290.0,157.9103,157.9393,157.775,157.804,24290.0
2023-04-06 15:40:00,163.31,163.38,163.21,163.35,26561.0,157.8136,157.8813,157.717,157.8523,26561.0
2023-04-06 15:45:00,163.35,163.46,163.3,163.38,46726.0,157.8523,157.9586,157.804,157.8813,46726.0
2023-04-06 15:50:00,163.42,163.6,163.41,163.54,76452.0,157.9199,158.0939,157.9103,158.0359,76452.0
2023-04-06 15:55:00,163.53,163.74,163.48,163.68,128320.0,158.0262,158.2292,157.9779,158.1712,128320.0
2023-04-10 09:30:00,163.0,163.3,162.86,163.19,18292.0,157.5141,157.804,157.3788,157.6977,18292.0
2023-04-10 09:35:00,162.99,163.28,162.72,162.98,9045.0,157.5044,157.7847,157.2435,157.4948,9045.0
2023-04-10 09:40:00,162.97,163.1,162.71,162.97,9274.0,157.4851,157.6107,157.2338,157.4851,9274.0
2023-04-10 09:45:00,163.02,163.03,162.71,162.72,10491.0,157.5334,157.5431,157.2338,157.2435,10491.0
2023-04-10 09:50:00,162.71,162.72,162.52,162.56,9428.0,157.2338,157.2435,157.0502,157.0889,9428.0
2023-04-10 09:55:00,162.59,162.62,162.19,162.19,8773.0,157.1179,157.1469,156.7313,156.7313,8773.0
2023-04-10 10:00:00,162.2,163.06,162.18,163.04,5068.0,156.741,157.5721,156.7217,157.5527,5068.0
2023-04-10 10:05:00,163.04,163.12,162.97,163.06,5573.0,157.5527,157.63,157.4851,157.5721,5573.0
2023-04-10 10:10:00,163.06,163.17,162.96,162.96,4712.0,157.5721,157.6784,157.4754,157.4754,4712.0
2023-04-10 10:15:00,162.98,163.01,162.76,162.77,4200.0,157.4948,157.5237,157.2822,157.2918,4200.0
2023-04-10 10:20:00,162.7,162.8,162.7,162.71,2304.0,157.2242,157.3208,157.2242,157.2338,2304.0
2023-04-10 10:25:00,162.7,162.83,162.69,162.69,6087.0,157.2242,157.3498,157.2145,157.2145,6087.0
2023-04-10 10:30:00,162.67,162.83,162.53,162.77,5215.0,157.1952,157.3498,157.0599,157.2918,5215.0
2023-04-10 10:35:00,162.74,162.76,162.59,162.64,5970.0,157.2628,157.2822,157.1179,157.1662,5970.0
2023-04-10 10:40:00,162.63,162.8,162.61,162.76,3980.0,157.1565,157.3208,157.1372,157.2822,3980.0
2023-04-10 10:45:00,162.67,162.72,162.6,162.65,5205.0,157.1952,157.2435,157.1275,157.1759,5205.0
2023-04-10 10:50:00,162.6,162.63,162.51,162.53,3581.0,157.1275,157.1565,157.0406,157.0599,3581.0
2023-04-10 10:55:00,162.51,162.62,162.44,162.54,4998.0,157.0406,157.1469,156.9729,157.0696,4998.0
2023-04-10 11:00:00,162.53,162.53,162.46,162.48,3746.0,157.0599,157.0599,156.9923,157.0116,3746.0
2023-04-10 11:05:00,162.49,162.56,162.42,162.56,5989.0,157.0212,157.0889,156.9536,157.0889,5989.0
2023-04-10 11:10:00,162.56,162.57,162.5,162.53,4619.0,157.0889,157.0986,157.0309,157.0599,4619.0
2023-04-10 11:15:00,162.56,162.69,162.54,162.64,4723.0,157.0889,157.2145,157.0696,157.1662,4723.0
2023-04-10 11:20:00,162.6,162.65,162.52,162.62,4560.0,157.1275,157.1759,157.0502,157.1469,4560.0
2023-04-10 11:25:00,162.6,162.6,162.5,162.58,6607.0,157.1275,157.1275,157.0309,157.1082,6607.0
2023-04-10 11:30:00,162.61,162.77,162.61,162.77,2404.0,157.1372,157.2918,157.1372,157.2918,2404.0
2023-04-10 11:35:00,162.77,162.89,162.69,162.89,8469.0,157.2918,157.4078,157.2145,157.4078,8469.0
2023-04-10 11:40:00,162.88,162.93,162.77,162.86,4741.0,157.3981,157.4464,157.2918,157.3788,4741.0
2023-04-10 11:45:00,162.85,162.87,162.81,162.86,4958.0,157.3691,157.3885,157.3305,157.3788,4958.0
2023-04-10 11:50:00,162.89,162.97,162.85,162.97,3644.0,157.4078,157.4851,157.3691,157.4851,3644.0
2023-04-10 11:55:00,162.96,162.97,162.77,162.81,4179.0,157.4754,157.4851,157.2918,157.3305,4179.0
2023-04-10 12:00:00,162.84,162.94,162.83,162.9,5599.0,157.3595,157.4561,157.3498,157.4174,5599.0
2023-04-10 12:05:00,162.89,162.91,162.82,162.89,3206.0,157.4078,157.4271,157.3401,157.4078,3206.0
2023-04-10 12:10:00,162.89,163.01,162.78,162.78,5259.0,157.4078,157.5237,157.3015,157.3015,5259.0
2023-04-10 12:15:00,162.83,162.88,162.78,162.78,2680.0,157.3498,157.3981,157.3015,157.3015,2680.0
2023-04-10 12:20:00,162.74,162.87,162.74,162.81,3708.0,157.2628,157.3885,157.2628,157.3305,3708.0
2023-04-10 12:25:00,162.83,162.89,162.82,162.88,1837.0,157.3498,157.4078,157.3401,157.3981,1837.0
2023-04-10 12:30:00,162.87,162.98,162.86,162.98,1200.0,157.3885,157.4948,157.3788,157.4948,1200.0
2023-04-10 12:35:00,162.99,163.24,162.96,163.24,3074.0,157.5044,157.746,157.4754,157.746,3074.0
2023-04-10 12:40:00,163.24,163.26,163.17,163.22,2033.0,157.746,157.7653,157.6784,157.7267,2033.0
2023-04-10 12:45:00,163.21,163.22,163.05,163.05,8088.0,157.717,157.7267,157.5624,157.5624,8088.0
2023-04-10 12:50:00,163.07,163.17,163.07,163.07,4906.0,157.5817,157.6784,157.5817,157.5817,4906.0
2023-04-10 12:55:00,163.04,163.17,163.02,163.15,5675.0,157.5527,157.6784,157.5334,157.659,5675.0
2023-04-10 13:00:00,163.15,163.19,163.09,163.09,10593.0,157.659,157.6977,157.6011,157.6011,10593.0
2023-04-10 13:05:00,163.11,163.25,163.09,163.2,7273.0,157.6204,157.7557,157.6011,157.7074,7273.0
2023-04-10 13:10:00,163.2,163.21,163.1,163.14,4536.0,157.7074,157.717,157.6107,157.6494,4536.0
2023-04-10 13:15:00,163.14,163.17,163.09,163.09,1820.0,157.6494,157.6784,157.6011,157.6011,1820.0
2023-04-10 13:20:00,163.08,163.09,162.96,162.98,3010.0,157.5914,157.6011,157.4754,157.4948,3010.0
2023-04-10 13:25:00,162.95,162.95,162.89,162.9,2165.0,157.4658,157.4658,157.4078,157.4174,2165.0
2023-04-10 13:30:00,162.92,162.96,162.85,162.86,3566.0,157.4368,157.4754,157.3691,157.3788,3566.0
2023-04-10 13:35:00,162.85,162.86,162.79,162.79,2881.0,157.3691,157.3788,157.3112,157.3112,2881.0
2023-04-10 13:40:00,162.78,162.84,162.76,162.82,4407.0,157.3015,157.3595,157.2822,157.3401,4407.0
2023-04-10 13:45:00,162.78,162.9,162.77,162.9,6047.0,157.3015,157.4174,157.2918,157.4174,6047.0
2023-04-10 13:50:00,162.88,163.0,162.88,162.9,3444.0,157.3981,157.5141,157.3981,157.4174,3444.0
2023-04-10 13:55:00,162.91,162.95,162.89,162.9,2293.0,157.4271,157.4658,157.4078,157.4174,2293.0
2023-04-10 14:00:00,162.9,162.9,162.7,162.7,5561.0,157.4174,157.4174,157.2242,157.2242,5561.0
2023-04-10 14:05:00,162.73,162.77,162.67,162.68,7811.0,157.2532,157.2918,157.1952,157.2049,7811.0
2023-04-10 14:10:00,162.7,162.77,162.64,162.66,22202.0,157.2242,157.2918,157.1662,157.1855,22202.0
2023-04-10 14:15:00,162.66,162.75,162.65,162.7,12569.0,157.1855,157.2725,157.1759,157.2242,12569.0
2023-04-10 14:20:00,162.72,162.74,162.58,162.59,10094.0,157.2435,157.2628,157.1082,157.1179,10094.0
2023-04-10 14:25:00,162.58,162.59,162.55,162.57,6574.0,157.1082,157.1179,157.0792,157.0986,6574.0
2023-04-10 14:30:00,162.56,162.6,162.36,162.36,10642.0,157.0889,157.1275,156.8956,156.8956,10642.0
2023-04-10 14:35:00,162.36,162.39,162.34,162.39,9212.0,156.8956,156.9246,156.8763,156.9246,9212.0
2023-04-10 14:40:00,162.4,162.4,162.33,162.34,10132.0,156.9343,156.9343,156.8666,156.8763,10132.0
2023-04-10 14:45:00,162.33,162.34,162.27,162.28,6814.0,156.8666,156.8763,156.8087,156.8183,6814.0
2023-04-10 14:50:00,162.31,162.35,162.2,162.2,14593.0,156.8473,156.886,156.741,156.741,14593.0
2023-04-10 14:55:00,162.2,162.25,162.14,162.21,16150.0,156.741,156.7893,156.683,156.7507,16150.0
2023-04-10 15:00:00,162.21,162.39,162.21,162.37,7139.0,156.7507,156.9246,156.7507,156.9053,7139.0
2023-04-10 15:05:00,162.4,162.46,162.27,162.45,6444.0,156.9343,156.9923,156.8087,156.9826,6444.0
2023-04-10 15:10:00,162.46,162.55,162.45,162.5,5596.0,156.9923,157.0792,156.9826,157.0309,5596.0
2023-04-10 15:15:00,162.49,162.49,162.41,162.41,8779.0,157.0212,157.0212,156.9439,156.9439,8779.0
2023-04-10 15:20:00,162.4,162.4,162.27,162.29,10755.0,156.9343,156.9343,156.8087,156.828,10755.0
2023-04-10 15:25:00,162.28,162.32,162.21,162.24,10605.0,156.8183,156.857,156.7507,156.7797,10605.0
2023-04-10 15:30:00,162.24,162.3,162.15,162.15,20768.0,156.7797,156.8376,156.6927,156.6927,20768.0
2023-04-10 15:35:00,162.14,162.14,162.02,162.09,24073.0,156.683,156.683,156.5671,156.6347,24073.0
2023-04-10 15:40:00,162.08,162.13,162.03,162.1,27857.0,156.625,156.6734,156.5767,156.6444,27857.0
2023-04-10 15:45:00,162.1,162.18,162.07,162.07,19473.0,156.6444,156.7217,156.6154,156.6154,19473.0
2023-04-10 15:50:00,162.09,162.22,162.07,162.13,28870.0,156.6347,156.7603,156.6154,156.6734,28870.0
2023-04-10 15:55:00,162.13,162.35,162.12,162.27,97508.0,156.6734,156.886,156.6637,156.8087,97508.0
2023-04-11 09:30:00,162.16,162.65,161.61,161.61,42021.0,156.7024,157.1759,156.1709,156.1709,42021.0
2023-04-11 09:35:00,161.68,161.93,161.52,161.74,8738.0,156.2385,156.4801,156.0839,156.2965,8738.0
2023-04-11 09:40:00,161.78,161.87,161.66,161.74,12568.0,156.3351,156.4221,156.2192,156.2965,12568.0
2023-04-11 09:45:00,161.73,162.4,161.72,162.4,12312.0,156.2868,156.9343,156.2772,156.9343,12312.0
2023-04-11 09:50:00,162.4,162.57,162.21,162.37,8591.0,156.9343,157.0986,156.7507,156.9053,8591.0
2023-04-11 09:55:00,162.3,162.35,162.17,162.2,6375.0,156.8376,156.886,156.712,156.741,6375.0
2023-04-11 10:00:00,162.2,162.25,162.04,162.18,15984.0,156.741,156.7893,156.5864,156.7217,15984.0
2023-04-11 10:05:00,162.2,162.34,162.17,162.26,11592.0,156.741,156.8763,156.712,156.799,11592.0
2023-04-11 10:10:00,162.28,162.28,162.08,162.08,7038.0,156.8183,156.8183,156.625,156.625,7038.0
2023-04-11 10:15:00,162.11,162.28,162.1,162.24,12663.0,156.654,156.8183,156.6444,156.7797,12663.0
2023-04-11 10:20:00,162.23,162.23,162.08,162.08,4315.0,156.77,156.77,156.625,156.625,4315.0
2023-04-11 10:25:00,162.1,162.24,162.02,162.24,7656.0,156.6444,156.7797,156.5671,156.7797,7656.0
2023-04-11 10:30:00,162.27,162.31,162.17,162.26,6029.0,156.8087,156.8473,156.712,156.799,6029.0
2023-04-11 10:35:00,162.3,162.37,162.19,162.3,10072.0,156.8376,156.9053,156.7313,156.8376,10072.0
2023-04-11 10:40:00,162.29,162.57,162.28,162.46,7824.0,156.828,157.0986,156.8183,156.9923,7824.0
2023-04-11 10:45:00,162.45,162.54,162.39,162.49,11342.0,156.9826,157.0696,156.9246,157.0212,11342.0
2023-04-11 10:50:00,162.53,162.74,162.48,162.74,7648.0,157.0599,157.2628,157.0116,157.2628,7648.0
2023-04-11 10:55:00,162.79,162.93,162.68,162.91,5681.0,157.3112,157.4464,157.2049,157.4271,5681.0
2023-04-11 11:00:00,162.9,162.93,162.8,162.84,10365.0,157.4174,157.4464,157.3208,157.3595,10365.0
2023-04-11 11:05:00,162.83,163.09,162.8,163.09,6624.0,157.3498,157.6011,157.3208,157.6011,6624.0
2023-04-11 11:10:00,163.09,163.09,162.96,163.05,3675.0,157.6011,157.6011,157.4754,157.5624,3675.0
2023-04-11 11:15:00,163.09,163.12,162.99,163.12,5825.0,157.6011,157.63,157.5044,157.63,5825.0
2023-04-11 11:20:00,163.14,163.36,163.13,163.33,4270.0,157.6494,157.862,157.6397,157.833,4270.0
2023-04-11 11:25:00,163.33,163.42,163.27,163.37,8643.0,157.833,157.9199,157.775,157.8716,8643.0
2023-04-11 11:30:00,163.38,163.45,163.21,163.27,5992.0,157.8813,157.9489,157.717,157.775,5992.0
2023-04-11 11:35:00,163.23,163.28,163.2,163.27,2441.0,157.7363,157.7847,157.7074,157.775,2441.0
2023-04-11 11:40:00,163.25,163.26,163.05,163.06,9822.0,157.7557,157.7653,157.5624,157.5721,9822.0
2023-04-11 11:45:00,163.06,163.06,162.9,162.94,9001.0,157.5721,157.5721,157.4174,157.4561,9001.0
2023-04-11 11:50:00,162.91,162.91,162.71,162.83,22165.0,157.4271,157.4271,157.2338,157.3498,22165.0
2023-04-11 11:55:00,162.83,162.96,162.82,162.96,18548.0,157.3498,157.4754,157.3401,157.4754,18548.0
2023-04-11 12:00:00,162.97,163.07,162.92,163.04,12416.0,157.4851,157.5817,157.4368,157.5527,12416.0
2023-04-11 12:05:00,163.07,163.07,162.85,162.88,6099.0,157.5817,157.5817,157.3691,157.3981,6099.0
2023-04-11 12:10:00,162.88,163.1,162.87,163.1,6943.0,157.3981,157.6107,157.3885,157.6107,6943.0
2023-04-11 12:15:00,163.16,163.2,163.1,163.12,11930.0,157.6687,157.7074,157.6107,157.63,11930.0
2023-04-11 12:20:00,163.13,163.2,163.08,163.08,6412.0,157.6397,157.7074,157.5914,157.5914,6412.0
2023-04-11 12:25:00,163.03,163.04,162.96,163.01,9636.0,157.5431,157.5527,157.4754,157.5237,9636.0
2023-04-11 12:30:00,162.99,163.0,162.85,162.99,10679.0,157.5044,157.5141,157.3691,157.5044,10679.0
2023-04-11 12:35:00,163.0,163.02,162.96,162.97,9972.0,157.5141,157.5334,157.4754,157.4851,9972.0
2023-04-11 12:40:00,162.99,163.13,162.98,163.12,17228.0,157.5044,157.6397,157.4948,157.63,17228.0
2023-04-11 12:45:00,163.13,163.24,163.06,163.24,3758.0,157.6397,157.746,157.5721,157.746,3758.0
2023-04-11 12:50:00,163.23,163.39,163.23,163.35,4485.0,157.7363,157.891,157.7363,157.8523,4485.0
2023-04-11 12:55:00,163.36,163.39,163.31,163.31,3115.0,157.862,157.891,157.8136,157.8136,3115.0
2023-04-11 13:00:00,163.3,163.39,163.27,163.34,4624.0,157.804,157.891,157.775,157.8426,4624.0
2023-04-11 13:05:00,163.36,163.45,163.33,163.36,4217.0,157.862,157.9489,157.833,157.862,4217.0
2023-04-11 13:10:00,163.34,163.34,163.22,163.26,3338.0,157.8426,157.8426,157.7267,157.7653,3338.0
2023-04-11 13:15:00,163.26,163.35,163.25,163.3,5712.0,157.7653,157.8523,157.7557,157.804,5712.0
2023-04-11 13:20:00,163.32,163.38,163.31,163.35,4808.0,157.8233,157.8813,157.8136,157.8523,4808.0
2023-04-11 13:25:00,163.33,163.37,163.29,163.34,4241.0,157.833,157.8716,157.7943,157.8426,4241.0
2023-04-11 13:30:00,163.35,163.48,163.34,163.48,6654.0,157.8523,157.9779,157.8426,157.9779,6654.0
2023-04-11 13:35:00,163.5,163.5,163.35,163.47,7168.0,157.9973,157.9973,157.8523,157.9683,7168.0
2023-04-11 13:40:00,163.49,163.62,163.48,163.6,4101.0,157.9876,158.1132,157.9779,158.0939,4101.0
2023-04-11 13:45:00,163.62,163.66,163.58,163.64,3643.0,158.1132,158.1519,158.0746,158.1325,3643.0
2023-04-11 13:50:00,163.62,163.64,163.55,163.63,3003.0,158.1132,158.1325,158.0456,158.1229,3003.0
2023-04-11 13:55:00,163.62,163.64,163.57,163.58,4228.0,158.1132,158.1325,158.0649,158.0746,4228.0
2023-04-11 14:00:00,163.58,163.61,163.46,163.51,5629.0,158.0746,158.1036,157.9586,158.0069,5629.0
2023-04-11 14:05:00,163.53,163.54,163.47,163.5,3477.0,158.0262,158.0359,157.9683,157.9973,3477.0
2023-04-11 14:10:00,163.48,163.48,163.35,163.36,3604.0,157.9779,157.9779,157.8523,157.862,3604.0
2023-04-11 14:15:00,163.36,163.44,163.36,163.42,4392.0,157.862,157.9393,157.862,157.9199,4392.0
2023-04-11 14:20:00,163.43,163.45,163.33,163.36,3781.0,157.9296,157.9489,157.833,157.862,3781.0
2023-04-11 14:25:00,163.34,163.34,163.18,163.19,3413.0,157.8426,157.8426,157.688,157.6977,3413.0
2023-04-11 14:30:00,163.2,163.22,163.1,163.1,5282.0,157.7074,157.7267,157.6107,157.6107,5282.0
2023-04-11 14:35:00,163.1,163.1,162.99,162.99,2098.0,157.6107,157.6107,157.5044,157.5044,2098.0
2023-04-11 14:40:00,162.99,163.28,162.98,163.28,11559.0,157.5044,157.7847,157.4948,157.7847,11559.0
2023-04-11 14:45:00,163.31,163.36,163.3,163.31,10593.0,157.8136,157.862,157.804,157.8136,10593.0
2023-04-11 14:50:00,163.31,163.32,163.08,163.09,4277.0,157.8136,157.8233,157.5914,157.6011,4277.0
2023-04-11 14:55:00,163.11,163.19,163.11,163.14,3960.0,157.6204,157.6977,157.6204,157.6494,3960.0
2023-04-11 15:00:00,163.11,163.18,163.06,163.06,5307.0,157.6204,157.688,157.5721,157.5721,5307.0
2023-04-11 15:05:00,163.09,163.16,163.07,163.11,5991.0,157.6011,157.6687,157.5817,157.6204,5991.0
2023-04-11 15:10:00,163.12,163.24,163.09,163.18,8293.0,157.63,157.746,157.6011,157.688,8293.0
2023-04-11 15:15:00,163.21,163.21,163.13,163.15,4823.0,157.717,157.717,157.6397,157.659,4823.0
2023-04-11 15:20:00,163.14,163.14,163.08,163.08,7667.0,157.6494,157.6494,157.5914,157.5914,7667.0
2023-04-11 15:25:00,163.09,163.09,162.99,163.02,9145.0,157.6011,157.6011,157.5044,157.5334,9145.0
2023-04-11 15:30:00,163.06,163.15,163.04,163.15,6209.0,157.5721,157.659,157.5527,157.659,6209.0
2023-04-11 15:35:00,163.14,163.14,162.98,163.0,12114.0,157.6494,157.6494,157.4948,157.5141,12114.0
2023-04-11 15:40:00,162.99,163.03,162.91,163.01,23226.0,157.5044,157.5431,157.4271,157.5237,23226.0
2023-04-11 15:45:00,162.99,163.05,162.94,162.99,23773.0,157.5044,157.5624,157.4561,157.5044,23773.0
2023-04-11 15:50:00,162.94,163.06,162.88,163.05,31064.0,157.4561,157.5721,157.3981,157.5624,31064.0
2023-04-11 15:55:00,163.05,163.15,162.93,163.15,98431.0,157.5624,157.659,157.4464,157.659,98431.0
2023-04-12 09:30:00,163.25,163.73,163.05,163.46,27025.0,157.7557,158.2195,157.5624,157.9586,27025.0
2023-04-12 09:35:00,163.45,163.73,163.43,163.67,10588.0,157.9489,158.2195,157.9296,158.1615,10588.0
2023-04-12 09:40:00,163.65,164.06,163.54,163.97,9527.0,158.1422,158.5384,158.0359,158.4514,9527.0
2023-04-12 09:45:00,164.03,164.28,163.93,164.1,6643.0,158.5094,158.751,158.4128,158.5771,6643.0
2023-04-12 09:50:00,164.13,164.35,163.97,164.32,14226.0,158.6061,158.8186,158.4514,158.7897,14226.0
2023-04-12 09:55:00,164.34,164.44,164.31,164.38,4684.0,158.809,158.9056,158.78,158.8476,4684.0
2023-04-12 10:00:00,164.38,164.4,164.24,164.28,13556.0,158.8476,158.867,158.7123,158.751,13556.0
2023-04-12 10:05:00,164.26,164.31,164.04,164.21,9808.0,158.7317,158.78,158.5191,158.6834,9808.0
2023-04-12 10:10:00,164.25,164.33,164.17,164.28,10245.0,158.722,158.7993,158.6447,158.751,10245.0
2023-04-12 10:15:00,164.26,164.6,164.26,164.55,11193.0,158.7317,159.0602,158.7317,159.0119,11193.0
2023-04-12 10:20:00,164.59,164.66,164.54,164.6,9139.0,159.0506,159.1182,159.0023,159.0602,9139.0
2023-04-12 10:25:00,164.61,164.73,164.58,164.65,12952.0,159.0699,159.1859,159.0409,159.1086,12952.0
2023-04-12 10:30:00,164.62,164.62,164.35,164.47,12977.0,159.0796,159.0796,158.8186,158.9346,12977.0
2023-04-12 10:35:00,164.5,164.5,164.07,164.11,11124.0,158.9636,158.9636,158.5481,158.5867,11124.0
2023-04-12 10:40:00,164.11,164.49,164.11,164.36,11561.0,158.5867,158.9539,158.5867,158.8283,11561.0
2023-04-12 10:45:00,164.38,164.48,164.28,164.39,11414.0,158.8476,158.9443,158.751,158.8573,11414.0
2023-04-12 10:50:00,164.37,164.45,164.29,164.38,8936.0,158.838,158.9153,158.7607,158.8476,8936.0
2023-04-12 10:55:00,164.41,164.61,164.37,164.55,9681.0,158.8766,159.0699,158.838,159.0119,9681.0
2023-04-12 11:00:00,164.55,164.55,164.24,164.24,14975.0,159.0119,159.0119,158.7123,158.7123,14975.0
2023-04-12 11:05:00,164.25,164.63,164.25,164.63,4927.0,158.722,159.0892,158.722,159.0892,4927.0
2023-04-12 11:10:00,164.54,164.65,164.51,164.61,7527.0,159.0023,159.1086,158.9733,159.0699,7527.0
2023-04-12 11:15:00,164.6,164.6,164.41,164.49,5251.0,159.0602,159.0602,158.8766,158.9539,5251.0
2023-04-12 11:20:00,164.52,164.64,164.5,164.64,10157.0,158.9829,159.0989,158.9636,159.0989,10157.0
2023-04-12 11:25:00,164.66,164.88,164.65,164.84,11277.0,159.1182,159.3308,159.1086,159.2922,11277.0
2023-04-12 11:30:00,164.82,164.85,164.75,164.8,5013.0,159.2728,159.3018,159.2052,159.2535,5013.0
2023-04-12 11:35:00,164.83,164.85,164.7,164.7,3758.0,159.2825,159.3018,159.1569,159.1569,3758.0
2023-04-12 11:40:00,164.71,164.85,164.7,164.75,6575.0,159.1665,159.3018,159.1569,159.2052,6575.0
2023-04-12 11:45:00,164.77,164.92,164.74,164.78,9734.0,159.2245,159.3695,159.1955,159.2342,9734.0
2023-04-12 11:50:00,164.81,165.13,164.81,165.11,15971.0,159.2632,159.5724,159.2632,159.5531,15971.0
2023-04-12 11:55:00,165.09,165.11,164.96,164.98,4368.0,159.5337,159.5531,159.4081,159.4274,4368.0
2023-04-12 12:00:00,164.99,164.99,164.88,164.9,6356.0,159.4371,159.4371,159.3308,159.3501,6356.0
2023-04-12 12:05:00,164.88,165.04,164.85,165.01,5016.0,159.3308,159.4854,159.3018,159.4564,5016.0
2023-04-12 12:10:00,165.04,165.2,165.0,165.0,6907.0,159.4854,159.64,159.4468,159.4468,6907.0
2023-04-12 12:15:00,165.0,165.14,165.0,165.08,7805.0,159.4468,159.5821,159.4468,159.5241,7805.0
2023-04-12 12:20:00,165.08,165.14,165.01,165.03,5857.0,159.5241,159.5821,159.4564,159.4758,5857.0
2023-04-12 12:25:00,165.05,165.09,164.94,165.0,6520.0,159.4951,159.5337,159.3888,159.4468,6520.0
2023-04-12 12:30:00,165.0,165.02,164.94,164.96,10290.0,159.4468,159.4661,159.3888,159.4081,10290.0
2023-04-12 12:35:00,164.96,165.13,164.96,165.07,9184.0,159.4081,159.5724,159.4081,159.5144,9184.0
2023-04-12 12:40:00,165.06,165.06,164.9,164.93,2450.0,159.5048,159.5048,159.3501,159.3791,2450.0
2023-04-12 12:45:00,164.93,165.17,164.92,165.17,4176.0,159.3791,159.611,159.3695,159.611,4176.0
2023-04-12 12:50:00,165.14,165.15,165.08,165.14,7688.0,159.5821,159.5917,159.5241,159.5821,7688.0
2023-04-12 12:55:00,165.15,165.21,165.13,165.18,6136.0,159.5917,159.6497,159.5724,159.6207,6136.0
2023-04-12 13:00:00,165.2,165.28,165.1,165.25,12595.0,159.64,159.7173,159.5434,159.6884,12595.0
2023-04-12 13:05:00,165.28,165.42,165.27,165.41,6210.0,159.7173,159.8526,159.7077,159.843,6210.0
2023-04-12 13:10:00,165.41,165.47,165.32,165.4,8042.0,159.843,159.901,159.756,159.8333,8042.0
2023-04-12 13:15:00,165.4,165.42,165.31,165.36,9107.0,159.8333,159.8526,159.7463,159.7947,9107.0
2023-04-12 13:20:00,165.36,165.43,165.33,165.43,11093.0,159.7947,159.8623,159.7657,159.8623,11093.0
2023-04-12 13:25:00,165.43,165.46,165.39,165.42,13075.0,159.8623,159.8913,159.8236,159.8526,13075.0
2023-04-12 13:30:00,165.42,165.56,165.4,165.56,9379.0,159.8526,159.9879,159.8333,159.9879,9379.0
2023-04-12 13:35:00,165.6,165.73,165.59,165.69,15448.0,160.0266,160.1522,160.0169,160.1135,15448.0
2023-04-12 13:40:00,165.69,165.83,165.68,165.78,11907.0,160.1135,160.2488,160.1039,160.2005,11907.0
2023-04-12 13:45:00,165.79,165.86,165.77,165.78,9749.0,160.2102,160.2778,160.1909,160.2005,9749.0
2023-04-12 13:50:00,165.76,165.85,165.76,165.79,11023.0,160.1812,160.2682,160.1812,160.2102,11023.0
2023-04-12 13:55:00,165.79,165.82,165.79,165.81,3962.0,160.2102,160.2392,160.2102,160.2295,3962.0
2023-04-12 14:00:00,165.81,165.94,165.71,165.93,19475.0,160.2295,160.3551,160.1329,160.3455,19475.0
2023-04-12 14:05:00,165.9,165.97,165.66,165.66,18380.0,160.3165,160.3841,160.0846,160.0846,18380.0
2023-04-12 14:10:00,165.69,165.84,165.67,165.81,11624.0,160.1135,160.2585,160.0942,160.2295,11624.0
2023-04-12 14:15:00,165.84,165.84,165.73,165.74,6450.0,160.2585,160.2585,160.1522,160.1619,6450.0
2023-04-12 14:20:00,165.74,165.77,165.65,165.75,7421.0,160.1619,160.1909,160.0749,160.1715,7421.0
2023-04-12 14:25:00,165.74,165.74,165.29,165.31,49031.0,160.1619,160.1619,159.727,159.7463,49031.0
2023-04-12 14:30:00,165.3,165.3,165.17,165.26,10783.0,159.7367,159.7367,159.611,159.698,10783.0
2023-04-12 14:35:00,165.28,165.32,165.14,165.23,5173.0,159.7173,159.756,159.5821,159.669,5173.0
2023-04-12 14:40:00,165.24,165.45,165.22,165.41,15240.0,159.6787,159.8816,159.6594,159.843,15240.0
2023-04-12 14:45:00,165.42,165.43,165.21,165.21,26439.0,159.8526,159.8623,159.6497,159.6497,26439.0
2023-04-12 14:50:00,165.2,165.31,165.15,165.31,8342.0,159.64,159.7463,159.5917,159.7463,8342.0
2023-04-12 14:55:00,165.33,165.45,165.29,165.29,7902.0,159.7657,159.8816,159.727,159.727,7902.0
2023-04-12 15:00:00,165.31,165.5,165.28,165.3,28227.0,159.7463,159.9299,159.7173,159.7367,28227.0
2023-04-12 15:05:00,165.3,165.35,165.18,165.31,19466.0,159.7367,159.785,159.6207,159.7463,19466.0
2023-04-12 15:10:00,165.33,165.33,165.16,165.24,6639.0,159.7657,159.7657,159.6014,159.6787,6639.0
2023-04-12 15:15:00,165.22,165.29,165.1,165.13,10478.0,159.6594,159.727,159.5434,159.5724,10478.0
2023-04-12 15:20:00,165.11,165.23,165.08,165.19,7611.0,159.5531,159.669,159.5241,159.6304,7611.0
2023-04-12 15:25:00,165.2,165.29,165.2,165.25,12004.0,159.64,159.727,159.64,159.6884,12004.0
2023-04-12 15:30:00,165.23,165.37,165.23,165.34,10803.0,159.669,159.8043,159.669,159.7753,10803.0
2023-04-12 15:35:00,165.34,165.46,165.34,165.42,17236.0,159.7753,159.8913,159.7753,159.8526,17236.0
2023-04-12 15:40:00,165.41,165.5,165.37,165.5,20487.0,159.843,159.9299,159.8043,159.9299,20487.0
2023-04-12 15:45:00,165.5,165.64,165.39,165.43,47105.0,159.9299,160.0652,159.8236,159.8623,47105.0
2023-04-12 15:50:00,165.41,165.5,165.32,165.47,57183.0,159.843,159.9299,159.756,159.901,57183.0
2023-04-12 15:55:00,165.46,165.59,165.36,165.52,130715.0,159.8913,160.0169,159.7947,159.9493,130715.0
2023-04-13 09:30:00,165.72,166.6,165.68,166.28,53300.0,160.1425,160.9929,160.1039,160.6837,53300.0
2023-04-13 09:35:00,166.2,166.25,165.53,165.76,19002.0,160.6064,160.6547,159.9589,160.1812,19002.0
2023-04-13 09:40:00,165.76,165.91,165.49,165.62,10182.0,160.1812,160.3261,159.9203,160.0459,10182.0
2023-04-13 09:45:00,165.49,165.66,165.37,165.38,15681.0,159.9203,160.0846,159.8043,159.814,15681.0
2023-04-13 09:50:00,165.22,165.38,165.06,165.23,19068.0,159.6594,159.814,159.5048,159.669,19068.0
2023-04-13 09:55:00,165.19,165.38,165.02,165.07,8692.0,159.6304,159.814,159.4661,159.5144,8692.0
2023-04-13 10:00:00,165.08,165.12,164.87,164.93,6118.0,159.5241,159.5627,159.3211,159.3791,6118.0
2023-04-13 10:05:00,164.97,165.2,164.94,165.16,7021.0,159.4178,159.64,159.3888,159.6014,7021.0
2023-04-13 10:10:00,165.16,165.4,165.08,165.32,11581.0,159.6014,159.8333,159.5241,159.756,11581.0
2023-04-13 10:15:00,165.32,165.54,165.2,165.54,4884.0,159.756,159.9686,159.64,159.9686,4884.0
2023-04-13 10:20:00,165.53,165.66,165.44,165.52,12706.0,159.9589,160.0846,159.872,159.9493,12706.0
2023-04-13 10:25:00,165.55,165.6,165.45,165.48,10232.0,159.9783,160.0266,159.8816,159.9106,10232.0
2023-04-13 10:30:00,165.5,165.56,165.34,165.54,16484.0,159.9299,159.9879,159.7753,159.9686,16484.0
2023-04-13 10:35:00,165.57,165.59,165.47,165.49,9676.0,159.9976,160.0169,159.901,159.9203,9676.0
2023-04-13 10:40:00,165.46,165.47,165.22,165.22,5592.0,159.8913,159.901,159.6594,159.6594,5592.0
2023-04-13 10:45:00,165.08,165.3,165.02,165.21,8167.0,159.5241,159.7367,159.4661,159.6497,8167.0
2023-04-13 10:50:00,165.23,165.48,165.2,165.43,5100.0,159.669,159.9106,159.64,159.8623,5100.0
2023-04-13 10:55:00,165.47,165.55,165.42,165.45,15125.0,159.901,159.9783,159.8526,159.8816,15125.0
2023-04-13 11:00:00,165.45,165.49,165.35,165.48,8310.0,159.8816,159.9203,159.785,159.9106,8310.0
2023-04-13 11:05:00,165.48,165.55,165.44,165.53,7253.0,159.9106,159.9783,159.872,159.9589,7253.0
2023-04-13 11:10:00,165.51,165.55,165.36,165.4,9926.0,159.9396,159.9783,159.7947,159.8333,9926.0
2023-04-13 11:15:00,165.41,165.64,165.4,165.58,14373.0,159.843,160.0652,159.8333,160.0073,14373.0
2023-04-13 11:20:00,165.6,165.86,165.6,165.86,9960.0,160.0266,160.2778,160.0266,160.2778,9960.0
2023-04-13 11:25:00,165.87,166.08,165.87,165.98,9039.0,160.2875,160.4904,160.2875,160.3938,9039.0
2023-04-13 11:30:00,165.98,166.0,165.97,165.97,6228.0,160.3938,160.4131,160.3841,160.3841,6228.0
2023-04-13 11:35:00,165.97,166.08,165.94,165.99,10805.0,160.3841,160.4904,160.3551,160.4035,10805.0
2023-04-13 11:40:00,166.03,166.18,166.03,166.09,5826.0,160.4421,160.5871,160.4421,160.5001,5826.0
2023-04-13 11:45:00,166.12,166.13,166.04,166.04,5907.0,160.5291,160.5387,160.4518,160.4518,5907.0
2023-04-13 11:50:00,166.02,166.02,165.91,166.02,7231.0,160.4324,160.4324,160.3261,160.4324,7231.0
2023-04-13 11:55:00,166.0,166.23,165.97,166.16,8547.0,160.4131,160.6354,160.3841,160.5677,8547.0
2023-04-13 12:00:00,166.15,166.16,165.98,165.98,4832.0,160.5581,160.5677,160.3938,160.3938,4832.0
2023-04-13 12:05:00,166.0,166.12,165.98,166.05,6199.0,160.4131,160.5291,160.3938,160.4614,6199.0
2023-04-13 12:10:00,166.03,166.11,165.98,166.03,4747.0,160.4421,160.5194,160.3938,160.4421,4747.0
2023-04-13 12:15:00,166.03,166.07,165.96,166.04,4811.0,160.4421,160.4808,160.3745,160.4518,4811.0
2023-04-13 12:20:00,166.04,166.15,166.0,166.15,6153.0,160.4518,160.5581,160.4131,160.5581,6153.0
2023-04-13 12:25:00,166.14,166.22,166.1,166.17,8930.0,160.5484,160.6257,160.5097,160.5774,8930.0
2023-04-13 12:30:00,166.24,166.24,166.15,166.23,5377.0,160.645,160.645,160.5581,160.6354,5377.0
2023-04-13 12:35:00,166.22,166.26,166.2,166.24,3814.0,160.6257,160.6644,160.6064,160.645,3814.0
2023-04-13 12:40:00,166.26,166.32,166.26,166.28,3599.0,160.6644,160.7223,160.6644,160.6837,3599.0
2023-04-13 12:45:00,166.3,166.42,166.3,166.41,4022.0,160.703,160.819,160.703,160.8093,4022.0
2023-04-13 12:50:00,166.4,166.46,166.36,166.38,2773.0,160.7997,160.8576,160.761,160.7803,2773.0
2023-04-13 12:55:00,166.4,166.48,166.33,166.37,11161.0,160.7997,160.877,160.732,160.7707,11161.0
2023-04-13 13:00:00,166.37,166.4,166.28,166.36,5030.0,160.7707,160.7997,160.6837,160.761,5030.0
2023-04-13 13:05:00,166.4,166.4,166.33,166.4,3311.0,160.7997,160.7997,160.732,160.7997,3311.0
2023-04-13 13:10:00,166.39,166.54,166.38,166.49,5305.0,160.79,160.9349,160.7803,160.8866,5305.0
2023-04-13 13:15:00,166.51,166.56,166.45,166.45,3350.0,160.906,160.9543,160.848,160.848,3350.0
2023-04-13 13:20:00,166.47,166.54,166.44,166.53,5797.0,160.8673,160.9349,160.8383,160.9253,5797.0
2023-04-13 13:25:00,166.55,166.66,166.53,166.59,6594.0,160.9446,161.0509,160.9253,160.9833,6594.0
2023-04-13 13:30:00,166.62,166.72,166.62,166.71,9930.0,161.0122,161.1089,161.0122,161.0992,9930.0
2023-04-13 13:35:00,166.68,166.75,166.62,166.66,13469.0,161.0702,161.1379,161.0122,161.0509,13469.0
2023-04-13 13:40:00,166.64,166.85,166.63,166.82,18994.0,161.0316,161.2345,161.0219,161.2055,18994.0
2023-04-13 13:45:00,166.83,167.04,166.8,167.04,27508.0,161.2152,161.4181,161.1862,161.4181,27508.0
2023-04-13 13:50:00,167.03,167.2,167.03,167.14,28889.0,161.4084,161.5727,161.4084,161.5147,28889.0
2023-04-13 13:55:00,167.14,167.27,167.14,167.18,13877.0,161.5147,161.6404,161.5147,161.5534,13877.0
2023-04-13 14:00:00,167.19,167.31,167.12,167.31,9202.0,161.5631,161.679,161.4954,161.679,9202.0
2023-04-13 14:05:00,167.31,167.4,167.24,167.3,12594.0,161.679,161.766,161.6114,161.6694,12594.0
2023-04-13 14:10:00,167.3,167.33,167.18,167.25,12108.0,161.6694,161.6984,161.5534,161.621,12108.0
2023-04-13 14:15:00,167.27,167.37,167.22,167.37,24213.0,161.6404,161.737,161.5921,161.737,24213.0
2023-04-13 14:20:00,167.37,167.38,167.3,167.32,10034.0,161.737,161.7467,161.6694,161.6887,10034.0
2023-04-13 14:25:00,167.33,167.33,167.22,167.29,8529.0,161.6984,161.6984,161.5921,161.6597,8529.0
2023-04-13 14:30:00,167.28,167.4,167.28,167.34,11568.0,161.65,161.766,161.65,161.708,11568.0
2023-04-13 14:35:00,167.34,167.37,167.26,167.28,10585.0,161.708,161.737,161.6307,161.65,10585.0
2023-04-13 14:40:00,167.28,167.4,167.28,167.36,11062.0,161.65,161.766,161.65,161.7273,11062.0
2023-04-13 14:45:00,167.37,167.42,167.35,167.42,6968.0,161.737,161.7853,161.7177,161.7853,6968.0
2023-04-13 14:50:00,167.45,167.45,167.29,167.33,10765.0,161.8143,161.8143,161.6597,161.6984,10765.0
2023-04-13 14:55:00,167.34,167.46,167.34,167.39,10197.0,161.708,161.824,161.708,161.7563,10197.0
2023-04-13 15:00:00,167.4,167.42,167.22,167.22,7683.0,161.766,161.7853,161.5921,161.5921,7683.0
2023-04-13 15:05:00,167.21,167.21,167.09,167.13,6926.0,161.5824,161.5824,161.4664,161.5051,6926.0
2023-04-13 15:10:00,167.14,167.18,167.04,167.06,9964.0,161.5147,161.5534,161.4181,161.4374,9964.0
2023-04-13 15:15:00,167.04,167.1,166.99,167.07,15850.0,161.4181,161.4761,161.3698,161.4471,15850.0
2023-04-13 15:20:00,167.06,167.18,167.06,167.13,11274.0,161.4374,161.5534,161.4374,161.5051,11274.0
2023-04-13 15:25:00,167.14,167.22,167.11,167.19,8539.0,161.5147,161.5921,161.4858,161.5631,8539.0
2023-04-13 15:30:00,167.2,167.2,166.99,167.05,13859.0,161.5727,161.5727,161.3698,161.4278,13859.0
2023-04-13 15:35:00,167.03,167.15,166.98,167.1,22541.0,161.4084,161.5244,161.3601,161.4761,22541.0
2023-04-13 15:40:00,167.12,167.26,167.11,167.21,21394.0,161.4954,161.6307,161.4858,161.5824,21394.0
2023-04-13 15:45:00,167.2,167.3,167.09,167.17,34149.0,161.5727,161.6694,161.4664,161.5437,34149.0
2023-04-13 15:50:00,167.13,167.17,166.93,166.97,49873.0,161.5051,161.5437,161.3118,161.3505,49873.0
2023-04-13 15:55:00,166.97,167.06,166.83,166.91,125154.0,161.3505,161.4374,161.2152,161.2925,125154.0
2023-04-14 09:30:00,165.44,165.93,165.27,165.93,30881.0,159.872,160.3455,159.7077,160.3455,30881.0
2023-04-14 09:35:00,165.83,165.83,165.5,165.6,14453.0,160.2488,160.2488,159.9299,160.0266,14453.0
2023-04-14 09:40:00,165.54,166.02,165.54,165.89,11707.0,159.9686,160.4324,159.9686,160.3068,11707.0
2023-04-14 09:45:00,165.89,165.92,165.72,165.84,5619.0,160.3068,160.3358,160.1425,160.2585,5619.0
2023-04-14 09:50:00,165.87,165.88,165.66,165.82,14748.0,160.2875,160.2972,160.0846,160.2392,14748.0
2023-04-14 09:55:00,165.81,165.81,165.65,165.67,11871.0,160.2295,160.2295,160.0749,160.0942,11871.0
2023-04-14 10:00:00,165.6,166.0,165.42,165.84,15193.0,160.0266,160.4131,159.8526,160.2585,15193.0
2023-04-14 10:05:00,165.68,165.82,165.58,165.65,22383.0,160.1039,160.2392,160.0073,160.0749,22383.0
2023-04-14 10:10:00,165.65,165.87,165.65,165.86,9065.0,160.0749,160.2875,160.0749,160.2778,9065.0
2023-04-14 10:15:00,165.9,165.9,165.69,165.8,6665.0,160.3165,160.3165,160.1135,160.2198,6665.0
2023-04-14 10:20:00,165.85,165.89,165.68,165.74,7087.0,160.2682,160.3068,160.1039,160.1619,7087.0
2023-04-14 10:25:00,165.76,165.9,165.7,165.83,6488.0,160.1812,160.3165,160.1232,160.2488,6488.0
2023-04-14 10:30:00,165.85,165.89,165.8,165.84,4215.0,160.2682,160.3068,160.2198,160.2585,4215.0
2023-04-14 10:35:00,165.84,165.87,165.67,165.81,5443.0,160.2585,160.2875,160.0942,160.2295,5443.0
2023-04-14 10:40:00,165.77,165.86,165.77,165.8,4004.0,160.1909,160.2778,160.1909,160.2198,4004.0
2023-04-14 10:45:00,165.83,166.02,165.82,165.9,5231.0,160.2488,160.4324,160.2392,160.3165,5231.0
2023-04-14 10:50:00,165.87,165.98,165.58,165.59,8488.0,160.2875,160.3938,160.0073,160.0169,8488.0
2023-04-14 10:55:00,165.56,165.82,165.56,165.66,4131.0,159.9879,160.2392,159.9879,160.0846,4131.0
2023-04-14 11:00:00,165.66,165.66,165.33,165.4,1915.0,160.0846,160.0846,159.7657,159.8333,1915.0
2023-04-14 11:05:00,165.38,165.47,165.34,165.46,5750.0,159.814,159.901,159.7753,159.8913,5750.0
2023-04-14 11:10:00,165.44,165.52,165.34,165.39,4697.0,159.872,159.9493,159.7753,159.8236,4697.0
2023-04-14 11:15:00,165.43,165.5,165.29,165.5,8353.0,159.8623,159.9299,159.727,159.9299,8353.0
2023-04-14 11:20:00,165.5,165.51,165.16,165.16,4399.0,159.9299,159.9396,159.6014,159.6014,4399.0
2023-04-14 11:25:00,165.19,165.36,165.11,165.35,9782.0,159.6304,159.7947,159.5531,159.785,9782.0
2023-04-14 11:30:00,165.36,165.45,165.28,165.42,9088.0,159.7947,159.8816,159.7173,159.8526,9088.0
2023-04-14 11:35:00,165.4,165.58,165.39,165.58,9191.0,159.8333,160.0073,159.8236,160.0073,9191.0
2023-04-14 11:40:00,165.59,165.7,165.59,165.65,9244.0,160.0169,160.1232,160.0169,160.0749,9244.0
2023-04-14 11:45:00,165.64,165.64,165.39,165.47,5085.0,160.0652,160.0652,159.8236,159.901,5085.0
2023-04-14 11:50:00,165.47,165.62,165.46,165.51,8770.0,159.901,160.0459,159.8913,159.9396,8770.0
2023-04-14 11:55:00,165.5,165.59,165.49,165.56,5630.0,159.9299,160.0169,159.9203,159.9879,5630.0
2023-04-14 12:00:00,165.56,165.69,165.55,165.66,5735.0,159.9879,160.1135,159.9783,160.0846,5735.0
2023-04-14 12:05:00,165.66,165.69,165.43,165.47,4392.0,160.0846,160.1135,159.8623,159.901,4392.0
2023-04-14 12:10:00,165.44,165.52,165.38,165.41,5245.0,159.872,159.9493,159.814,159.843,5245.0
2023-04-14 12:15:00,165.42,165.44,165.33,165.42,12022.0,159.8526,159.872,159.7657,159.8526,12022.0
2023-04-14 12:20:00,165.42,165.58,165.42,165.56,6677.0,159.8526,160.0073,159.8526,159.9879,6677.0
2023-04-14 12:25:00,165.55,165.6,165.49,165.53,10483.0,159.9783,160.0266,159.9203,159.9589,10483.0
2023-04-14 12:30:00,165.52,165.66,165.5,165.64,3258.0,159.9493,160.0846,159.9299,160.0652,3258.0
2023-04-14 12:35:00,165.64,165.64,165.49,165.53,4373.0,160.0652,160.0652,159.9203,159.9589,4373.0
2023-04-14 12:40:00,165.53,165.57,165.49,165.54,8302.0,159.9589,159.9976,159.9203,159.9686,8302.0
2023-04-14 12:45:00,165.52,165.61,165.51,165.51,5148.0,159.9493,160.0362,159.9396,159.9396,5148.0
2023-04-14 12:50:00,165.5,165.53,165.39,165.44,12036.0,159.9299,159.9589,159.8236,159.872,12036.0
2023-04-14 12:55:00,165.44,165.49,165.37,165.41,7166.0,159.872,159.9203,159.8043,159.843,7166.0
2023-04-14 13:00:00,165.41,165.51,165.38,165.48,2923.0,159.843,159.9396,159.814,159.9106,2923.0
2023-04-14 13:05:00,165.5,165.61,165.5,165.58,2217.0,159.9299,160.0362,159.9299,160.0073,2217.0
2023-04-14 13:10:00,165.58,165.7,165.58,165.61,3821.0,160.0073,160.1232,160.0073,160.0362,3821.0
2023-04-14 13:15:00,165.63,165.74,165.63,165.69,3240.0,160.0556,160.1619,160.0556,160.1135,3240.0
2023-04-14 13:20:00,165.71,165.71,165.61,165.62,4069.0,160.1329,160.1329,160.0362,160.0459,4069.0
2023-04-14 13:25:00,165.61,165.61,165.42,165.42,2380.0,160.0362,160.0362,159.8526,159.8526,2380.0
2023-04-14 13:30:00,165.4,165.44,165.3,165.44,3391.0,159.8333,159.872,159.7367,159.872,3391.0
2023-04-14 13:35:00,165.42,165.5,165.36,165.38,3860.0,159.8526,159.9299,159.7947,159.814,3860.0
2023-04-14 13:40:00,165.38,165.53,165.37,165.4,5624.0,159.814,159.9589,159.8043,159.8333,5624.0
2023-04-14 13:45:00,165.4,165.43,165.33,165.38,2400.0,159.8333,159.8623,159.7657,159.814,2400.0
2023-04-14 13:50:00,165.37,165.5,165.37,165.5,2102.0,159.8043,159.9299,159.8043,159.9299,2102.0
2023-04-14 13:55:00,165.5,165.58,165.5,165.57,4224.0,159.9299,160.0073,159.9299,159.9976,4224.0
2023-04-14 14:00:00,165.54,165.58,165.44,165.45,2139.0,159.9686,160.0073,159.872,159.8816,2139.0
2023-04-14 14:05:00,165.4,165.44,165.34,165.34,3554.0,159.8333,159.872,159.7753,159.7753,3554.0
2023-04-14 14:10:00,165.31,165.37,165.3,165.37,3922.0,159.7463,159.8043,159.7367,159.8043,3922.0
2023-04-14 14:15:00,165.39,165.43,165.33,165.35,4136.0,159.8236,159.8623,159.7657,159.785,4136.0
2023-04-14 14:20:00,165.38,165.44,165.34,165.41,3838.0,159.814,159.872,159.7753,159.843,3838.0
2023-04-14 14:25:00,165.39,165.47,165.35,165.42,3757.0,159.8236,159.901,159.785,159.8526,3757.0
2023-04-14 14:30:00,165.46,165.46,165.38,165.39,2457.0,159.8913,159.8913,159.814,159.8236,2457.0
2023-04-14 14:35:00,165.37,165.43,165.37,165.38,2921.0,159.8043,159.8623,159.8043,159.814,2921.0
2023-04-14 14:40:00,165.36,165.47,165.36,165.47,4352.0,159.7947,159.901,159.7947,159.901,4352.0
2023-04-14 14:45:00,165.49,165.51,165.4,165.48,4617.0,159.9203,159.9396,159.8333,159.9106,4617.0
2023-04-14 14:50:00,165.48,165.5,165.37,165.38,3015.0,159.9106,159.9299,159.8043,159.814,3015.0
2023-04-14 14:55:00,165.39,165.46,165.39,165.46,3262.0,159.8236,159.8913,159.8236,159.8913,3262.0
2023-04-14 15:00:00,165.48,165.48,165.34,165.4,5478.0,159.9106,159.9106,159.7753,159.8333,5478.0
2023-04-14 15:05:00,165.39,165.39,165.21,165.22,5045.0,159.8236,159.8236,159.6497,159.6594,5045.0
2023-04-14 15:10:00,165.2,165.26,165.18,165.2,5345.0,159.64,159.698,159.6207,159.64,5345.0
2023-04-14 15:15:00,165.13,165.14,164.96,165.07,7462.0,159.5724,159.5821,159.4081,159.5144,7462.0
2023-04-14 15:20:00,165.06,165.23,164.96,165.23,6017.0,159.5048,159.669,159.4081,159.669,6017.0
2023-04-14 15:25:00,165.25,165.38,165.24,165.35,3629.0,159.6884,159.814,159.6787,159.785,3629.0
2023-04-14 15:30:00,165.34,165.41,165.31,165.31,5947.0,159.7753,159.843,159.7463,159.7463,5947.0
2023-04-14 15:35:00,165.32,165.37,165.24,165.26,7619.0,159.756,159.8043,159.6787,159.698,7619.0
2023-04-14 15:40:00,165.29,165.38,165.24,165.34,9739.0,159.727,159.814,159.6787,159.7753,9739.0
2023-04-14 15:45:00,165.37,165.44,165.29,165.32,10073.0,159.8043,159.872,159.727,159.756,10073.0
2023-04-14 15:50:00,165.23,165.36,165.19,165.33,20623.0,159.669,159.7947,159.6304,159.7657,20623.0
2023-04-14 15:55:00,165.31,165.45,165.27,165.29,53512.0,159.7463,159.8816,159.7077,159.727,53512.0
2023-04-17 09:30:00,166.06,166.36,165.73,165.94,20415.0,160.4711,160.761,160.1522,160.3551,20415.0
2023-04-17 09:35:00,166.02,166.27,166.02,166.07,3130.0,160.4324,160.674,160.4324,160.4808,3130.0
2023-04-17 09:40:00,166.15,166.31,166.09,166.19,1939.0,160.5581,160.7127,160.5001,160.5967,1939.0
2023-04-17 09:45:00,166.08,166.22,165.84,165.91,8607.0,160.4904,160.6257,160.2585,160.3261,8607.0
2023-04-17 09:50:00,165.85,166.16,165.75,166.01,12518.0,160.2682,160.5677,160.1715,160.4228,12518.0
2023-04-17 09:55:00,166.02,166.06,165.76,165.78,3112.0,160.4324,160.4711,160.1812,160.2005,3112.0
2023-04-17 10:00:00,165.8,165.8,165.5,165.58,10006.0,160.2198,160.2198,159.9299,160.0073,10006.0
2023-04-17 10:05:00,165.52,165.61,165.41,165.61,5899.0,159.9493,160.0362,159.843,160.0362,5899.0
2023-04-17 10:10:00,165.61,165.62,165.45,165.49,3482.0,160.0362,160.0459,159.8816,159.9203,3482.0
2023-04-17 10:15:00,165.44,165.65,165.44,165.62,4277.0,159.872,160.0749,159.872,160.0459,4277.0
2023-04-17 10:20:00,165.62,165.73,165.62,165.72,3330.0,160.0459,160.1522,160.0459,160.1425,3330.0
2023-04-17 10:25:00,165.71,165.82,165.66,165.77,5592.0,160.1329,160.2392,160.0846,160.1909,5592.0
2023-04-17 10:30:00,165.76,165.76,165.61,165.61,3385.0,160.1812,160.1812,160.0362,160.0362,3385.0
2023-04-17 10:35:00,165.61,165.61,165.24,165.3,7895.0,160.0362,160.0362,159.6787,159.7367,7895.0
2023-04-17 10:40:00,165.29,165.46,165.29,165.34,7794.0,159.727,159.8913,159.727,159.7753,7794.0
2023-04-17 10:45:00,165.3,165.46,165.25,165.45,4127.0,159.7367,159.8913,159.6884,159.8816,4127.0
2023-04-17 10:50:00,165.44,165.48,165.38,165.41,3761.0,159.872,159.9106,159.814,159.843,3761.0
2023-04-17 10:55:00,165.38,165.45,165.28,165.32,6696.0,159.814,159.8816,159.7173,159.756,6696.0
2023-04-17 11:00:00,165.28,165.46,165.28,165.41,7165.0,159.7173,159.8913,159.7173,159.843,7165.0
2023-04-17 11:05:00,165.41,165.59,165.41,165.5,3680.0,159.843,160.0169,159.843,159.9299,3680.0
2023-04-17 11:10:00,165.49,165.54,165.44,165.47,3001.0,159.9203,159.9686,159.872,159.901,3001.0
2023-04-17 11:15:00,165.46,165.55,165.44,165.5,4184.0,159.8913,159.9783,159.872,159.9299,4184.0
2023-04-17 11:20:00,165.45,165.45,165.27,165.28,5418.0,159.8816,159.8816,159.7077,159.7173,5418.0
2023-04-17 11:25:00,165.31,165.35,165.2,165.33,6507.0,159.7463,159.785,159.64,159.7657,6507.0
2023-04-17 11:30:00,165.28,165.34,165.18,165.23,5000.0,159.7173,159.7753,159.6207,159.669,5000.0
2023-04-17 11:35:00,165.2,165.23,165.01,165.03,5691.0,159.64,159.669,159.4564,159.4758,5691.0
2023-04-17 11:40:00,165.01,165.11,164.97,165.1,4114.0,159.4564,159.5531,159.4178,159.5434,4114.0
2023-04-17 11:45:00,165.0,165.18,164.96,165.18,2900.0,159.4468,159.6207,159.4081,159.6207,2900.0
2023-04-17 11:50:00,165.16,165.23,165.14,165.19,3544.0,159.6014,159.669,159.5821,159.6304,3544.0
2023-04-17 11:55:00,165.17,165.3,165.17,165.3,2817.0,159.611,159.7367,159.611,159.7367,2817.0
2023-04-17 12:00:00,165.32,165.42,165.31,165.39,1915.0,159.756,159.8526,159.7463,159.8236,1915.0
2023-04-17 12:05:00,165.41,165.41,165.32,165.41,3005.0,159.843,159.843,159.756,159.843,3005.0
2023-04-17 12:10:00,165.39,165.41,165.29,165.29,3691.0,159.8236,159.843,159.727,159.727,3691.0
2023-04-17 12:15:00,165.28,165.3,165.21,165.21,2132.0,159.7173,159.7367,159.6497,159.6497,2132.0
2023-04-17 12:20:00,165.23,165.23,165.07,165.07,5969.0,159.669,159.669,159.5144,159.5144,5969.0
2023-04-17 12:25:00,165.13,165.25,165.12,165.25,3349.0,159.5724,159.6884,159.5627,159.6884,3349.0
2023-04-17 12:30:00,165.26,165.26,165.15,165.15,3185.0,159.698,159.698,159.5917,159.5917,3185.0
2023-04-17 12:35:00,165.15,165.21,165.13,165.21,2280.0,159.5917,159.6497,159.5724,159.6497,2280.0
2023-04-17 12:40:00,165.23,165.31,165.23,165.28,1601.0,159.669,159.7463,159.669,159.7173,1601.0
2023-04-17 12:45:00,165.3,165.36,165.27,165.28,3421.0,159.7367,159.7947,159.7077,159.7173,3421.0
2023-04-17 12:50:00,165.2,165.23,165.14,165.17,3710.0,159.64,159.669,159.5821,159.611,3710.0
2023-04-17 12:55:00,165.16,165.25,165.16,165.25,2594.0,159.6014,159.6884,159.6014,159.6884,2594.0
2023-04-17 13:00:00,165.22,165.22,165.14,165.15,2999.0,159.6594,159.6594,159.5821,159.5917,2999.0
2023-04-17 13:05:00,165.15,165.16,165.09,165.09,2053.0,159.5917,159.6014,159.5337,159.5337,2053.0
2023-04-17 13:10:00,165.09,165.32,165.07,165.32,5614.0,159.5337,159.756,159.5144,159.756,5614.0
2023-04-17 13:15:00,165.34,165.51,165.3,165.49,3991.0,159.7753,159.9396,159.7367,159.9203,3991.0
2023-04-17 13:20:00,165.49,165.49,165.39,165.41,3039.0,159.9203,159.9203,159.8236,159.843,3039.0
2023-04-17 13:25:00,165.41,165.46,165.41,165.45,2563.0,159.843,159.8913,159.843,159.8816,2563.0
2023-04-17 13:30:00,165.49,165.53,165.41,165.41,4820.0,159.9203,159.9589,159.843,159.843,4820.0
2023-04-17 13:35:00,165.4,165.4,165.27,165.27,1646.0,159.8333,159.8333,159.7077,159.7077,1646.0
2023-04-17 13:40:00,165.27,165.34,165.19,165.2,3742.0,159.7077,159.7753,159.6304,159.64,3742.0
2023-04-17 13:45:00,165.17,165.22,165.16,165.17,5258.0,159.611,159.6594,159.6014,159.611,5258.0
2023-04-17 13:50:00,165.18,165.18,165.08,165.08,3190.0,159.6207,159.6207,159.5241,159.5241,3190.0
2023-04-17 13:55:00,165.06,165.1,165.0,165.03,4924.0,159.5048,159.5434,159.4468,159.4758,4924.0
2023-04-17 14:00:00,165.0,165.09,164.98,165.06,5542.0,159.4468,159.5337,159.4274,159.5048,5542.0
2023-04-17 14:05:00,165.02,165.06,164.96,165.0,6510.0,159.4661,159.5048,159.4081,159.4468,6510.0
2023-04-17 14:10:00,165.0,165.1,164.91,165.03,16991.0,159.4468,159.5434,159.3598,159.4758,16991.0
2023-04-17 14:15:00,165.0,165.08,164.99,165.08,3820.0,159.4468,159.5241,159.4371,159.5241,3820.0
2023-04-17 14:20:00,165.12,165.13,165.04,165.04,3871.0,159.5627,159.5724,159.4854,159.4854,3871.0
2023-04-17 14:25:00,165.08,165.11,165.01,165.02,5516.0,159.5241,159.5531,159.4564,159.4661,5516.0
2023-04-17 14:30:00,165.0,165.13,165.0,165.13,3131.0,159.4468,159.5724,159.4468,159.5724,3131.0
2023-04-17 14:35:00,165.12,165.23,165.12,165.16,2929.0,159.5627,159.669,159.5627,159.6014,2929.0
2023-04-17 14:40:00,165.17,165.37,165.17,165.32,4293.0,159.611,159.8043,159.611,159.756,4293.0
2023-04-17 14:45:00,165.34,165.39,165.32,165.37,5312.0,159.7753,159.8236,159.756,159.8043,5312.0
2023-04-17 14:50:00,165.37,165.46,165.36,165.4,6157.0,159.8043,159.8913,159.7947,159.8333,6157.0
2023-04-17 14:55:00,165.41,165.43,165.35,165.42,4241.0,159.843,159.8623,159.785,159.8526,4241.0
2023-04-17 15:00:00,165.43,165.54,165.42,165.51,3625.0,159.8623,159.9686,159.8526,159.9396,3625.0
2023-04-17 15:05:00,165.53,165.58,165.53,165.58,1509.0,159.9589,160.0073,159.9589,160.0073,1509.0
2023-04-17 15:10:00,165.59,165.59,165.44,165.46,7345.0,160.0169,160.0169,159.872,159.8913,7345.0
2023-04-17 15:15:00,165.47,165.48,165.4,165.4,4228.0,159.901,159.9106,159.8333,159.8333,4228.0
2023-04-17 15:20:00,165.41,165.5,165.37,165.48,5312.0,159.843,159.9299,159.8043,159.9106,5312.0
2023-04-17 15:25:00,165.49,165.52,165.44,165.52,7410.0,159.9203,159.9493,159.872,159.9493,7410.0
2023-04-17 15:30:00,165.5,165.51,165.46,165.49,7070.0,159.9299,159.9396,159.8913,159.9203,7070.0
2023-04-17 15:35:00,165.47,165.47,165.23,165.25,11076.0,159.901,159.901,159.669,159.6884,11076.0
2023-04-17 15:40:00,165.25,165.3,165.18,165.19,9107.0,159.6884,159.7367,159.6207,159.6304,9107.0
2023-04-17 15:45:00,165.18,165.19,165.07,165.13,17902.0,159.6207,159.6304,159.5144,159.5724,17902.0
2023-04-17 15:50:00,165.13,165.32,165.13,165.26,30343.0,159.5724,159.756,159.5724,159.698,30343.0
2023-04-17 15:55:00,165.25,165.4,165.16,165.4,64883.0,159.6884,159.8333,159.6014,159.8333,64883.0
2023-04-18 09:30:00,166.07,166.39,165.62,166.3,40670.0,160.4808,160.79,160.0459,160.703,40670.0
2023-04-18 09:35:00,166.23,166.76,166.19,166.74,14039.0,160.6354,161.1475,160.5967,161.1282,14039.0
2023-04-18 09:40:00,166.76,166.86,166.29,166.42,9831.0,161.1475,161.2442,160.6934,160.819,9831.0
2023-04-18 09:45:00,166.42,166.49,166.24,166.4,10531.0,160.819,160.8866,160.645,160.7997,10531.0
2023-04-18 09:50:00,166.42,166.48,166.25,166.43,14306.0,160.819,160.877,160.6547,160.8286,14306.0
2023-04-18 09:55:00,166.49,166.53,166.33,166.48,11927.0,160.8866,160.9253,160.732,160.877,11927.0
2023-04-18 10:00:00,166.52,166.71,166.45,166.59,29587.0,160.9156,161.0992,160.848,160.9833,29587.0
2023-04-18 10:05:00,166.61,166.73,166.54,166.62,9970.0,161.0026,161.1185,160.9349,161.0122,9970.0
2023-04-18 10:10:00,166.61,166.71,166.44,166.44,13264.0,161.0026,161.0992,160.8383,160.8383,13264.0
2023-04-18 10:15:00,166.4,166.42,166.21,166.21,7684.0,160.7997,160.819,160.616,160.616,7684.0
2023-04-18 10:20:00,166.26,166.42,166.19,166.36,12884.0,160.6644,160.819,160.5967,160.761,12884.0
2023-04-18 10:25:00,166.36,166.41,165.72,165.84,29806.0,160.761,160.8093,160.1425,160.2585,29806.0
2023-04-18 10:30:00,165.82,165.91,165.65,165.85,20325.0,160.2392,160.3261,160.0749,160.2682,20325.0
2023-04-18 10:35:00,165.85,166.06,165.8,165.87,6519.0,160.2682,160.4711,160.2198,160.2875,6519.0
2023-04-18 10:40:00,165.86,166.06,165.86,165.94,4139.0,160.2778,160.4711,160.2778,160.3551,4139.0
2023-04-18 10:45:00,165.94,166.02,165.91,165.95,6199.0,160.3551,160.4324,160.3261,160.3648,6199.0
2023-04-18 10:50:00,165.94,165.96,165.75,165.75,5097.0,160.3551,160.3745,160.1715,160.1715,5097.0
2023-04-18 10:55:00,165.74,165.76,165.52,165.7,8025.0,160.1619,160.1812,159.9493,160.1232,8025.0
2023-04-18 11:00:00,165.66,165.73,165.56,165.65,4842.0,160.0846,160.1522,159.9879,160.0749,4842.0
2023-04-18 11:05:00,165.65,165.73,165.47,165.51,7526.0,160.0749,160.1522,159.901,159.9396,7526.0
2023-04-18 11:10:00,165.53,165.53,165.35,165.44,4769.0,159.9589,159.9589,159.785,159.872,4769.0
2023-04-18 11:15:00,165.42,165.44,165.25,165.38,10123.0,159.8526,159.872,159.6884,159.814,10123.0
2023-04-18 11:20:00,165.34,165.44,165.26,165.43,5031.0,159.7753,159.872,159.698,159.8623,5031.0
2023-04-18 11:25:00,165.41,165.44,165.31,165.37,7139.0,159.843,159.872,159.7463,159.8043,7139.0
2023-04-18 11:30:00,165.3,165.44,165.3,165.43,5541.0,159.7367,159.872,159.7367,159.8623,5541.0
2023-04-18 11:35:00,165.42,165.42,165.12,165.16,12778.0,159.8526,159.8526,159.5627,159.6014,12778.0
2023-04-18 11:40:00,165.16,165.3,165.11,165.28,5517.0,159.6014,159.7367,159.5531,159.7173,5517.0
2023-04-18 11:45:00,165.28,165.28,165.13,165.2,5447.0,159.7173,159.7173,159.5724,159.64,5447.0
2023-04-18 11:50:00,165.14,165.25,165.12,165.13,7137.0,159.5821,159.6884,159.5627,159.5724,7137.0
2023-04-18 11:55:00,165.17,165.21,165.1,165.21,3825.0,159.611,159.6497,159.5434,159.6497,3825.0
2023-04-18 12:00:00,165.19,165.4,165.19,165.39,4718.0,159.6304,159.8333,159.6304,159.8236,4718.0
2023-04-18 12:05:00,165.39,165.43,165.34,165.39,3152.0,159.8236,159.8623,159.7753,159.8236,3152.0
2023-04-18 12:10:00,165.4,165.42,165.29,165.29,6783.0,159.8333,159.8526,159.727,159.727,6783.0
2023-04-18 12:15:00,165.28,165.34,165.24,165.31,3300.0,159.7173,159.7753,159.6787,159.7463,3300.0
2023-04-18 12:20:00,165.32,165.33,165.27,165.27,1615.0,159.756,159.7657,159.7077,159.7077,1615.0
2023-04-18 12:25:00,165.24,165.27,165.16,165.27,6526.0,159.6787,159.7077,159.6014,159.7077,6526.0
2023-04-18 12:30:00,165.25,165.34,165.25,165.33,3484.0,159.6884,159.7753,159.6884,159.7657,3484.0
2023-04-18 12:35:00,165.31,165.45,165.31,165.45,5832.0,159.7463,159.8816,159.7463,159.8816,5832.0
2023-04-18 12:40:00,165.42,165.45,165.39,165.45,3546.0,159.8526,159.8816,159.8236,159.8816,3546.0
2023-04-18 12:45:00,165.45,165.45,165.33,165.33,5086.0,159.8816,159.8816,159.7657,159.7657,5086.0
2023-04-18 12:50:00,165.34,165.4,165.16,165.2,3547.0,159.7753,159.8333,159.6014,159.64,3547.0
2023-04-18 12:55:00,165.24,165.24,165.09,165.15,4158.0,159.6787,159.6787,159.5337,159.5917,4158.0
2023-04-18 13:00:00,165.12,165.14,165.08,165.13,4097.0,159.5627,159.5821,159.5241,159.5724,4097.0
2023-04-18 13:05:00,165.15,165.35,165.15,165.35,7364.0,159.5917,159.785,159.5917,159.785,7364.0
2023-04-18 13:10:00,165.36,165.37,165.23,165.23,4037.0,159.7947,159.8043,159.669,159.669,4037.0
2023-04-18 13:15:00,165.2,165.2,165.07,165.07,6999.0,159.64,159.64,159.5144,159.5144,6999.0
2023-04-18 13:20:00,165.09,165.09,165.0,165.03,4973.0,159.5337,159.5337,159.4468,159.4758,4973.0
2023-04-18 13:25:00,165.01,165.2,165.01,165.18,2879.0,159.4564,159.64,159.4564,159.6207,2879.0
2023-04-18 13:30:00,165.19,165.3,165.19,165.3,6152.0,159.6304,159.7367,159.6304,159.7367,6152.0
2023-04-18 13:35:00,165.27,165.32,165.27,165.28,2860.0,159.7077,159.756,159.7077,159.7173,2860.0
2023-04-18 13:40:00,165.28,165.3,165.23,165.24,6047.0,159.7173,159.7367,159.669,159.6787,6047.0
2023-04-18 13:45:00,165.24,165.29,165.18,165.18,5527.0,159.6787,159.727,159.6207,159.6207,5527.0
2023-04-18 13:50:00,165.17,165.21,165.03,165.03,10395.0,159.611,159.6497,159.4758,159.4758,10395.0
2023-04-18 13:55:00,165.02,165.13,165.02,165.07,10262.0,159.4661,159.5724,159.4661,159.5144,10262.0
2023-04-18 14:00:00,165.09,165.12,165.0,165.05,18002.0,159.5337,159.5627,159.4468,159.4951,18002.0
2023-04-18 14:05:00,165.02,165.1,164.94,165.1,13056.0,159.4661,159.5434,159.3888,159.5434,13056.0
2023-04-18 14:10:00,165.09,165.14,165.03,165.03,4746.0,159.5337,159.5821,159.4758,159.4758,4746.0
2023-04-18 14:15:00,165.05,165.06,164.85,164.94,8292.0,159.4951,159.5048,159.3018,159.3888,8292.0
2023-04-18 14:20:00,164.95,164.99,164.94,164.97,4280.0,159.3985,159.4371,159.3888,159.4178,4280.0
2023-04-18 14:25:00,164.97,165.09,164.97,165.01,4624.0,159.4178,159.5337,159.4178,159.4564,4624.0
2023-04-18 14:30:00,165.0,165.08,164.99,165.03,6688.0,159.4468,159.5241,159.4371,159.4758,6688.0
2023-04-18 14:35:00,165.03,165.11,165.03,165.05,4906.0,159.4758,159.5531,159.4758,159.4951,4906.0
2023-04-18 14:40:00,165.05,165.05,164.87,164.87,4734.0,159.4951,159.4951,159.3211,159.3211,4734.0
2023-04-18 14:45:00,164.87,164.87,164.63,164.77,16911.0,159.3211,159.3211,159.0892,159.2245,16911.0
2023-04-18 14:50:00,164.77,164.88,164.74,164.87,5043.0,159.2245,159.3308,159.1955,159.3211,5043.0
2023-04-18 14:55:00,164.86,165.09,164.86,165.09,7078.0,159.3115,159.5337,159.3115,159.5337,7078.0
2023-04-18 15:00:00,165.12,165.27,165.09,165.26,7590.0,159.5627,159.7077,159.5337,159.698,7590.0
2023-04-18 15:05:00,165.26,165.5,165.26,165.37,11020.0,159.698,159.9299,159.698,159.8043,11020.0
2023-04-18 15:10:00,165.37,165.41,165.33,165.39,7036.0,159.8043,159.843,159.7657,159.8236,7036.0
2023-04-18 15:15:00,165.36,165.37,165.3,165.33,5573.0,159.7947,159.8043,159.7367,159.7657,5573.0
2023-04-18 15:20:00,165.35,165.46,165.27,165.27,9789.0,159.785,159.8913,159.7077,159.7077,9789.0
2023-04-18 15:25:00,165.28,165.33,165.22,165.27,9202.0,159.7173,159.7657,159.6594,159.7077,9202.0
2023-04-18 15:30:00,165.28,165.42,165.21,165.3,12689.0,159.7173,159.8526,159.6497,159.7367,12689.0
2023-04-18 15:35:00,165.3,165.36,165.23,165.35,21892.0,159.7367,159.7947,159.669,159.785,21892.0
2023-04-18 15:40:00,165.34,165.36,165.27,165.33,21365.0,159.7753,159.7947,159.7077,159.7657,21365.0
2023-04-18 15:45:00,165.33,165.34,165.13,165.14,19024.0,159.7657,159.7753,159.5724,159.5821,19024.0
2023-04-18 15:50:00,165.12,165.25,165.05,165.24,37190.0,159.5627,159.6884,159.4951,159.6787,37190.0
2023-04-18 15:55:00,165.23,165.39,165.21,165.36,100018.0,159.669,159.8236,159.6497,159.7947,100018.0
2023-04-19 09:30:00,165.65,166.11,165.32,165.32,22209.0,160.0749,160.5194,159.756,159.756,22209.0
2023-04-19 09:35:00,165.39,165.47,165.05,165.05,6488.0,159.8236,159.901,159.4951,159.4951,6488.0
2023-04-19 09:40:00,165.05,165.46,165.02,165.22,5172.0,159.4951,159.8913,159.4661,159.6594,5172.0
2023-04-19 09:45:00,165.28,165.41,165.17,165.37,10681.0,159.7173,159.843,159.611,159.8043,10681.0
2023-04-19 09:50:00,165.42,165.68,165.31,165.32,5697.0,159.8526,160.1039,159.7463,159.756,5697.0
2023-04-19 09:55:00,165.37,165.68,165.36,165.64,4630.0,159.8043,160.1039,159.7947,160.0652,4630.0
2023-04-19 10:00:00,165.63,165.7,165.45,165.47,8677.0,160.0556,160.1232,159.8816,159.901,8677.0
2023-04-19 10:05:00,165.48,165.55,165.38,165.51,7999.0,159.9106,159.9783,159.814,159.9396,7999.0
2023-04-19 10:10:00,165.6,165.66,165.5,165.55,4599.0,160.0266,160.0846,159.9299,159.9783,4599.0
2023-04-19 10:15:00,165.57,165.69,165.57,165.62,3977.0,159.9976,160.1135,159.9976,160.0459,3977.0
2023-04-19 10:20:00,165.62,165.66,165.5,165.5,6163.0,160.0459,160.0846,159.9299,159.9299,6163.0
2023-04-19 10:25:00,165.52,165.85,165.51,165.85,6717.0,159.9493,160.2682,159.9396,160.2682,6717.0
2023-04-19 10:30:00,165.82,165.95,165.71,165.93,5794.0,160.2392,160.3648,160.1329,160.3455,5794.0
2023-04-19 10:35:00,165.87,165.95,165.77,165.77,5861.0,160.2875,160.3648,160.1909,160.1909,5861.0
2023-04-19 10:40:00,165.75,165.95,165.74,165.91,8526.0,160.1715,160.3648,160.1619,160.3261,8526.0
2023-04-19 10:45:00,165.87,165.88,165.67,165.68,7502.0,160.2875,160.2972,160.0942,160.1039,7502.0
2023-04-19 10:50:00,165.68,165.7,165.54,165.55,2223.0,160.1039,160.1232,159.9686,159.9783,2223.0
2023-04-19 10:55:00,165.55,165.64,165.45,165.53,5248.0,159.9783,160.0652,159.8816,159.9589,5248.0
2023-04-19 11:00:00,165.53,165.56,165.38,165.42,3698.0,159.9589,159.9879,159.814,159.8526,3698.0
2023-04-19 11:05:00,165.4,165.48,165.39,165.48,2188.0,159.8333,159.9106,159.8236,159.9106,2188.0
2023-04-19 11:10:00,165.43,165.45,165.35,165.35,3081.0,159.8623,159.8816,159.785,159.785,3081.0
2023-04-19 11:15:00,165.36,165.36,165.19,165.32,4011.0,159.7947,159.7947,159.6304,159.756,4011.0
2023-04-19 11:20:00,165.36,165.41,165.26,165.26,3448.0,159.7947,159.843,159.698,159.698,3448.0
2023-04-19 11:25:00,165.35,165.45,165.3,165.34,3275.0,159.785,159.8816,159.7367,159.7753,3275.0
2023-04-19 11:30:00,165.37,165.38,165.31,165.32,1490.0,159.8043,159.814,159.7463,159.756,1490.0
2023-04-19 11:35:00,165.3,165.48,165.28,165.4,3542.0,159.7367,159.9106,159.7173,159.8333,3542.0
2023-04-19 11:40:00,165.42,165.45,165.38,165.41,1872.0,159.8526,159.8816,159.814,159.843,1872.0
2023-04-19 11:45:00,165.41,165.44,165.37,165.37,3702.0,159.843,159.872,159.8043,159.8043,3702.0
2023-04-19 11:50:00,165.35,165.44,165.35,165.41,2569.0,159.785,159.872,159.785,159.843,2569.0
2023-04-19 11:55:00,165.38,165.47,165.33,165.47,2985.0,159.814,159.901,159.7657,159.901,2985.0
2023-04-19 12:00:00,165.47,165.53,165.44,165.5,2496.0,159.901,159.9589,159.872,159.9299,2496.0
2023-04-19 12:05:00,165.52,165.56,165.46,165.52,9476.0,159.9493,159.9879,159.8913,159.9493,9476.0
2023-04-19 12:10:00,165.5,165.58,165.48,165.52,6041.0,159.9299,160.0073,159.9106,159.9493,6041.0
2023-04-19 12:15:00,165.53,165.53,165.49,165.51,2534.0,159.9589,159.9589,159.9203,159.9396,2534.0
2023-04-19 12:20:00,165.51,165.51,165.35,165.37,3002.0,159.9396,159.9396,159.785,159.8043,3002.0
2023-04-19 12:25:00,165.36,165.71,165.36,165.71,4945.0,159.7947,160.1329,159.7947,160.1329,4945.0
2023-04-19 12:30:00,165.75,165.82,165.71,165.77,4062.0,160.1715,160.2392,160.1329,160.1909,4062.0
2023-04-19 12:35:00,165.72,165.76,165.66,165.69,5175.0,160.1425,160.1812,160.0846,160.1135,5175.0
2023-04-19 12:40:00,165.64,165.66,165.6,165.63,3142.0,160.0652,160.0846,160.0266,160.0556,3142.0
2023-04-19 12:45:00,165.65,165.68,165.55,165.61,4361.0,160.0749,160.1039,159.9783,160.0362,4361.0
2023-04-19 12:50:00,165.62,165.69,165.59,165.6,3728.0,160.0459,160.1135,160.0169,160.0266,3728.0
2023-04-19 12:55:00,165.59,165.67,165.59,165.65,1373.0,160.0169,160.0942,160.0169,160.0749,1373.0
2023-04-19 13:00:00,165.64,165.67,165.59,165.59,1719.0,160.0652,160.0942,160.0169,160.0169,1719.0
2023-04-19 13:05:00,165.61,165.65,165.6,165.65,2999.0,160.0362,160.0749,160.0266,160.0749,2999.0
2023-04-19 13:10:00,165.65,165.67,165.61,165.67,4326.0,160.0749,160.0942,160.0362,160.0942,4326.0
2023-04-19 13:15:00,165.64,165.72,165.56,165.56,8038.0,160.0652,160.1425,159.9879,159.9879,8038.0
2023-04-19 13:20:00,165.57,165.62,165.54,165.61,2158.0,159.9976,160.0459,159.9686,160.0362,2158.0
2023-04-19 13:25:00,165.66,165.69,165.65,165.68,2500.0,160.0846,160.1135,160.0749,160.1039,2500.0
2023-04-19 13:30:00,165.71,165.72,165.61,165.62,2486.0,160.1329,160.1425,160.0362,160.0459,2486.0
2023-04-19 13:35:00,165.62,165.62,165.52,165.59,2936.0,160.0459,160.0459,159.9493,160.0169,2936.0
2023-04-19 13:40:00,165.58,165.6,165.53,165.55,2435.0,160.0073,160.0266,159.9589,159.9783,2435.0
2023-04-19 13:45:00,165.55,165.56,165.5,165.52,2805.0,159.9783,159.9879,159.9299,159.9493,2805.0
2023-04-19 13:50:00,165.55,165.59,165.55,165.56,3545.0,159.9783,160.0169,159.9783,159.9879,3545.0
2023-04-19 13:55:00,165.6,165.67,165.58,165.64,3310.0,160.0266,160.0942,160.0073,160.0652,3310.0
2023-04-19 14:00:00,165.68,165.77,165.52,165.52,6547.0,160.1039,160.1909,159.9493,159.9493,6547.0
2023-04-19 14:05:00,165.54,165.54,165.46,165.48,3834.0,159.9686,159.9686,159.8913,159.9106,3834.0
2023-04-19 14:10:00,165.43,165.48,165.31,165.31,1465.0,159.8623,159.9106,159.7463,159.7463,1465.0
2023-04-19 14:15:00,165.26,165.39,165.26,165.33,4880.0,159.698,159.8236,159.698,159.7657,4880.0
2023-04-19 14:20:00,165.36,165.37,165.31,165.35,2574.0,159.7947,159.8043,159.7463,159.785,2574.0
2023-04-19 14:25:00,165.35,165.43,165.35,165.38,2618.0,159.785,159.8623,159.785,159.814,2618.0
2023-04-19 14:30:00,165.4,165.42,165.25,165.3,2966.0,159.8333,159.8526,159.6884,159.7367,2966.0
2023-04-19 14:35:00,165.31,165.35,165.31,165.35,2029.0,159.7463,159.785,159.7463,159.785,2029.0
2023-04-19 14:40:00,165.34,165.36,165.25,165.27,6685.0,159.7753,159.7947,159.6884,159.7077,6685.0
2023-04-19 14:45:00,165.26,165.36,165.25,165.34,2652.0,159.698,159.7947,159.6884,159.7753,2652.0
2023-04-19 14:50:00,165.38,165.38,165.23,165.28,6290.0,159.814,159.814,159.669,159.7173,6290.0
2023-04-19 14:55:00,165.28,165.34,165.23,165.34,3427.0,159.7173,159.7753,159.669,159.7753,3427.0
2023-04-19 15:00:00,165.34,165.35,165.29,165.33,5155.0,159.7753,159.785,159.727,159.7657,5155.0
2023-04-19 15:05:00,165.32,165.32,165.21,165.3,6157.0,159.756,159.756,159.6497,159.7367,6157.0
2023-04-19 15:10:00,165.28,165.3,165.23,165.26,4084.0,159.7173,159.7367,159.669,159.698,4084.0
2023-04-19 15:15:00,165.25,165.29,165.21,165.24,3238.0,159.6884,159.727,159.6497,159.6787,3238.0
2023-04-19 15:20:00,165.22,165.26,165.15,165.15,4459.0,159.6594,159.698,159.5917,159.5917,4459.0
2023-04-19 15:25:00,165.16,165.25,165.12,165.12,2929.0,159.6014,159.6884,159.5627,159.5627,2929.0
2023-04-19 15:30:00,165.14,165.19,165.07,165.12,6651.0,159.5821,159.6304,159.5144,159.5627,6651.0
2023-04-19 15:35:00,165.1,165.14,165.07,165.1,3524.0,159.5434,159.5821,159.5144,159.5434,3524.0
2023-04-19 15:40:00,165.12,165.16,165.05,165.06,10232.0,159.5627,159.6014,159.4951,159.5048,10232.0
2023-04-19 15:45:00,165.05,165.05,164.86,164.86,12730.0,159.4951,159.4951,159.3115,159.3115,12730.0
2023-04-19 15:50:00,164.83,165.1,164.82,165.0,27143.0,159.2825,159.5434,159.2728,159.4468,27143.0
2023-04-19 15:55:00,165.05,165.16,165.02,165.11,58605.0,159.4951,159.6014,159.4661,159.5531,58605.0
2023-04-20 09:30:00,165.24,165.46,165.11,165.11,25282.0,159.6787,159.8913,159.5531,159.5531,25282.0
2023-04-20 09:35:00,165.24,165.4,165.18,165.31,4653.0,159.6787,159.8333,159.6207,159.7463,4653.0
2023-04-20 09:40:00,165.38,165.4,165.27,165.33,4083.0,159.814,159.8333,159.7077,159.7657,4083.0
2023-04-20 09:45:00,165.35,165.35,165.09,165.14,3714.0,159.785,159.785,159.5337,159.5821,3714.0
2023-04-20 09:50:00,165.1,165.26,165.04,165.09,3205.0,159.5434,159.698,159.4854,159.5337,3205.0
2023-04-20 09:55:00,165.05,165.18,164.88,164.94,5026.0,159.4951,159.6207,159.3308,159.3888,5026.0
2023-04-20 10:00:00,164.95,165.0,164.85,164.97,4867.0,159.3985,159.4468,159.3018,159.4178,4867.0
2023-04-20 10:05:00,165.0,165.21,165.0,165.15,6818.0,159.4468,159.6497,159.4468,159.5917,6818.0
2023-04-20 10:10:00,165.16,165.43,165.16,165.31,9169.0,159.6014,159.8623,159.6014,159.7463,9169.0
2023-04-20 10:15:00,165.33,165.4,165.25,165.33,6405.0,159.7657,159.8333,159.6884,159.7657,6405.0
2023-04-20 10:20:00,165.34,165.4,165.32,165.38,4844.0,159.7753,159.8333,159.756,159.814,4844.0
2023-04-20 10:25:00,165.4,165.42,165.27,165.4,10270.0,159.8333,159.8526,159.7077,159.8333,10270.0
2023-04-20 10:30:00,165.45,165.53,165.41,165.47,5399.0,159.8816,159.9589,159.843,159.901,5399.0
2023-04-20 10:35:00,165.5,165.5,165.4,165.45,4887.0,159.9299,159.9299,159.8333,159.8816,4887.0
2023-04-20 10:40:00,165.46,165.51,165.44,165.44,5431.0,159.8913,159.9396,159.872,159.872,5431.0
2023-04-20 10:45:00,165.46,165.57,165.46,165.5,10943.0,159.8913,159.9976,159.8913,159.9299,10943.0
2023-04-20 10:50:00,165.5,165.54,165.46,165.53,6737.0,159.9299,159.9686,159.8913,159.9589,6737.0
2023-04-20 10:55:00,165.53,165.7,165.53,165.68,9948.0,159.9589,160.1232,159.9589,160.1039,9948.0
2023-04-20 11:00:00,165.69,165.78,165.67,165.69,7038.0,160.1135,160.2005,160.0942,160.1135,7038.0
2023-04-20 11:05:00,165.69,165.78,165.68,165.71,2887.0,160.1135,160.2005,160.1039,160.1329,2887.0
2023-04-20 11:10:00,165.75,165.88,165.75,165.83,8789.0,160.1715,160.2972,160.1715,160.2488,8789.0
2023-04-20 11:15:00,165.8,165.88,165.74,165.87,7025.0,160.2198,160.2972,160.1619,160.2875,7025.0
2023-04-20 11:20:00,165.87,165.87,165.78,165.78,4723.0,160.2875,160.2875,160.2005,160.2005,4723.0
2023-04-20 11:25:00,165.78,165.8,165.69,165.72,6189.0,160.2005,160.2198,160.1135,160.1425,6189.0
2023-04-20 11:30:00,165.71,165.79,165.64,165.65,7346.0,160.1329,160.2102,160.0652,160.0749,7346.0
2023-04-20 11:35:00,165.62,165.74,165.6,165.71,2901.0,160.0459,160.1619,160.0266,160.1329,2901.0
2023-04-20 11:40:00,165.7,165.86,165.67,165.83,2741.0,160.1232,160.2778,160.0942,160.2488,2741.0
2023-04-20 11:45:00,165.84,165.84,165.74,165.74,2104.0,160.2585,160.2585,160.1619,160.1619,2104.0
2023-04-20 11:50:00,165.79,165.86,165.74,165.75,4969.0,160.2102,160.2778,160.1619,160.1715,4969.0
2023-04-20 11:55:00,165.74,165.76,165.62,165.64,4726.0,160.1619,160.1812,160.0459,160.0652,4726.0
2023-04-20 12:00:00,165.63,165.65,165.49,165.55,7614.0,160.0556,160.0749,159.9203,159.9783,7614.0
2023-04-20 12:05:00,165.53,165.59,165.52,165.58,6673.0,159.9589,160.0169,159.9493,160.0073,6673.0
2023-04-20 12:10:00,165.57,165.57,165.53,165.57,4452.0,159.9976,159.9976,159.9589,159.9976,4452.0
2023-04-20 12:15:00,165.57,165.57,165.54,165.57,4773.0,159.9976,159.9976,159.9686,159.9976,4773.0
2023-04-20 12:20:00,165.57,165.57,165.47,165.47,4037.0,159.9976,159.9976,159.901,159.901,4037.0
2023-04-20 12:25:00,165.48,165.57,165.48,165.55,5750.0,159.9106,159.9976,159.9106,159.9783,5750.0
2023-04-20 12:30:00,165.55,165.75,165.49,165.73,4948.0,159.9783,160.1715,159.9203,160.1522,4948.0
2023-04-20 12:35:00,165.75,165.79,165.7,165.7,8571.0,160.1715,160.2102,160.1232,160.1232,8571.0
2023-04-20 12:40:00,165.67,165.75,165.62,165.72,5317.0,160.0942,160.1715,160.0459,160.1425,5317.0
2023-04-20 12:45:00,165.71,165.72,165.63,165.63,2085.0,160.1329,160.1425,160.0556,160.0556,2085.0
2023-04-20 12:50:00,165.64,165.65,165.56,165.6,1237.0,160.0652,160.0749,159.9879,160.0266,1237.0
2023-04-20 12:55:00,165.6,165.64,165.58,165.6,6637.0,160.0266,160.0652,160.0073,160.0266,6637.0
2023-04-20 13:00:00,165.64,165.65,165.59,165.61,3189.0,160.0652,160.0749,160.0169,160.0362,3189.0
2023-04-20 13:05:00,165.64,165.66,165.62,165.64,3659.0,160.0652,160.0846,160.0459,160.0652,3659.0
2023-04-20 13:10:00,165.67,165.73,165.66,165.69,8061.0,160.0942,160.1522,160.0846,160.1135,8061.0
2023-04-20 13:15:00,165.68,165.71,165.66,165.69,10780.0,160.1039,160.1329,160.0846,160.1135,10780.0
2023-04-20 13:20:00,165.69,165.71,165.67,165.71,6216.0,160.1135,160.1329,160.0942,160.1329,6216.0
2023-04-20 13:25:00,165.71,165.79,165.68,165.78,5758.0,160.1329,160.2102,160.1039,160.2005,5758.0
2023-04-20 13:30:00,165.79,165.87,165.79,165.84,6789.0,160.2102,160.2875,160.2102,160.2585,6789.0
2023-04-20 13:35:00,165.86,165.89,165.79,165.79,6503.0,160.2778,160.3068,160.2102,160.2102,6503.0
2023-04-20 13:40:00,165.81,165.81,165.69,165.72,1852.0,160.2295,160.2295,160.1135,160.1425,1852.0
2023-04-20 13:45:00,165.71,165.76,165.71,165.72,5091.0,160.1329,160.1812,160.1329,160.1425,5091.0
2023-04-20 13:50:00,165.72,165.83,165.72,165.81,5932.0,160.1425,160.2488,160.1425,160.2295,5932.0
2023-04-20 13:55:00,165.8,165.81,165.69,165.71,2694.0,160.2198,160.2295,160.1135,160.1329,2694.0
2023-04-20 14:00:00,165.71,165.72,165.61,165.68,6275.0,160.1329,160.1425,160.0362,160.1039,6275.0
2023-04-20 14:05:00,165.65,165.7,165.64,165.67,6600.0,160.0749,160.1232,160.0652,160.0942,6600.0
2023-04-20 14:10:00,165.65,165.84,165.65,165.83,11336.0,160.0749,160.2585,160.0749,160.2488,11336.0
2023-04-20 14:15:00,165.83,165.91,165.78,165.87,7955.0,160.2488,160.3261,160.2005,160.2875,7955.0
2023-04-20 14:20:00,165.85,165.97,165.83,165.96,7222.0,160.2682,160.3841,160.2488,160.3745,7222.0
2023-04-20 14:25:00,166.04,166.04,165.89,165.9,8205.0,160.4518,160.4518,160.3068,160.3165,8205.0
2023-04-20 14:30:00,165.9,165.9,165.7,165.72,6134.0,160.3165,160.3165,160.1232,160.1425,6134.0
2023-04-20 14:35:00,165.71,165.71,165.53,165.57,7896.0,160.1329,160.1329,159.9589,159.9976,7896.0
2023-04-20 14:40:00,165.56,165.66,165.55,165.62,7323.0,159.9879,160.0846,159.9783,160.0459,7323.0
2023-04-20 14:45:00,165.62,165.75,165.62,165.7,3425.0,160.0459,160.1715,160.0459,160.1232,3425.0
2023-04-20 14:50:00,165.72,165.77,165.65,165.71,5622.0,160.1425,160.1909,160.0749,160.1329,5622.0
2023-04-20 14:55:00,165.7,165.75,165.66,165.68,5892.0,160.1232,160.1715,160.0846,160.1039,5892.0
2023-04-20 15:00:00,165.69,165.72,165.6,165.61,9682.0,160.1135,160.1425,160.0266,160.0362,9682.0
2023-04-20 15:05:00,165.63,165.63,165.5,165.55,7327.0,160.0556,160.0556,159.9299,159.9783,7327.0
2023-04-20 15:10:00,165.55,165.56,165.4,165.42,7349.0,159.9783,159.9879,159.8333,159.8526,7349.0
2023-04-20 15:15:00,165.43,165.53,165.37,165.53,9203.0,159.8623,159.9589,159.8043,159.9589,9203.0
2023-04-20 15:20:00,165.52,165.6,165.45,165.57,5797.0,159.9493,160.0266,159.8816,159.9976,5797.0
2023-04-20 15:25:00,165.58,165.61,165.47,165.48,5213.0,160.0073,160.0362,159.901,159.9106,5213.0
2023-04-20 15:30:00,165.48,165.64,165.48,165.63,8487.0,159.9106,160.0652,159.9106,160.0556,8487.0
2023-04-20 15:35:00,165.62,165.62,165.52,165.58,11443.0,160.0459,160.0459,159.9493,160.0073,11443.0
2023-04-20 15:40:00,165.57,165.65,165.55,165.59,12311.0,159.9976,160.0749,159.9783,160.0169,12311.0
2023-04-20 15:45:00,165.58,165.67,165.5,165.6,13393.0,160.0073,160.0942,159.9299,160.0266,13393.0
2023-04-20 15:50:00,165.56,165.7,165.51,165.69,20092.0,159.9879,160.1232,159.9396,160.1135,20092.0
2023-04-20 15:55:00,165.69,165.79,165.62,165.73,72448.0,160.1135,160.2102,160.0459,160.1522,72448.0
2023-04-21 09:30:00,166.18,166.52,165.77,165.93,61391.0,160.5871,160.9156,160.1909,160.3455,61391.0
2023-04-21 09:35:00,166.0,166.29,165.98,166.16,10197.0,160.4131,160.6934,160.3938,160.5677,10197.0
2023-04-21 09:40:00,166.07,166.24,165.99,166.09,14570.0,160.4808,160.645,160.4035,160.5001,14570.0
2023-04-21 09:45:00,166.09,166.52,166.09,166.31,9054.0,160.5001,160.9156,160.5001,160.7127,9054.0
2023-04-21 09:50:00,166.24,166.31,165.8,165.87,8819.0,160.645,160.7127,160.2198,160.2875,8819.0
2023-04-21 09:55:00,165.93,165.96,165.48,165.48,6729.0,160.3455,160.3745,159.9106,159.9106,6729.0
2023-04-21 10:00:00,165.5,165.54,165.35,165.49,11843.0,159.9299,159.9686,159.785,159.9203,11843.0
2023-04-21 10:05:00,165.46,165.66,165.44,165.48,4790.0,159.8913,160.0846,159.872,159.9106,4790.0
2023-04-21 10:10:00,165.47,165.68,165.45,165.67,5674.0,159.901,160.1039,159.8816,160.0942,5674.0
2023-04-21 10:15:00,165.64,165.8,165.54,165.71,4987.0,160.0652,160.2198,159.9686,160.1329,4987.0
2023-04-21 10:20:00,165.73,165.84,165.72,165.72,8399.0,160.1522,160.2585,160.1425,160.1425,8399.0
2023-04-21 10:25:00,165.74,165.74,165.64,165.65,3795.0,160.1619,160.1619,160.0652,160.0749,3795.0
2023-04-21 10:30:00,165.61,165.61,165.49,165.49,4027.0,160.0362,160.0362,159.9203,159.9203,4027.0
2023-04-21 10:35:00,165.46,165.61,165.46,165.53,6404.0,159.8913,160.0362,159.8913,159.9589,6404.0
2023-04-21 10:40:00,165.54,165.57,165.22,165.22,11516.0,159.9686,159.9976,159.6594,159.6594,11516.0
2023-04-21 10:45:00,165.11,165.31,165.11,165.27,6433.0,159.5531,159.7463,159.5531,159.7077,6433.0
2023-04-21 10:50:00,165.28,165.35,165.18,165.19,7371.0,159.7173,159.785,159.6207,159.6304,7371.0
2023-04-21 10:55:00,165.25,165.37,165.24,165.37,4823.0,159.6884,159.8043,159.6787,159.8043,4823.0
2023-04-21 11:00:00,165.38,165.69,165.36,165.68,9590.0,159.814,160.1135,159.7947,160.1039,9590.0
2023-04-21 11:05:00,165.68,165.79,165.6,165.74,4687.0,160.1039,160.2102,160.0266,160.1619,4687.0
2023-04-21 11:10:00,165.73,165.82,165.72,165.76,5215.0,160.1522,160.2392,160.1425,160.1812,5215.0
2023-04-21 11:15:00,165.74,165.75,165.62,165.68,5079.0,160.1619,160.1715,160.0459,160.1039,5079.0
2023-04-21 11:20:00,165.66,165.67,165.56,165.65,5542.0,160.0846,160.0942,159.9879,160.0749,5542.0
2023-04-21 11:25:00,165.66,165.68,165.39,165.44,3924.0,160.0846,160.1039,159.8236,159.872,3924.0
2023-04-21 11:30:00,165.41,165.68,165.41,165.63,6166.0,159.843,160.1039,159.843,160.0556,6166.0
2023-04-21 11:35:00,165.68,165.68,165.5,165.56,10804.0,160.1039,160.1039,159.9299,159.9879,10804.0
2023-04-21 11:40:00,165.58,165.7,165.54,165.59,5137.0,160.0073,160.1232,159.9686,160.0169,5137.0
2023-04-21 11:45:00,165.57,165.65,165.51,165.51,1632.0,159.9976,160.0749,159.9396,159.9396,1632.0
2023-04-21 11:50:00,165.48,165.6,165.45,165.59,3887.0,159.9106,160.0266,159.8816,160.0169,3887.0
2023-04-21 11:55:00,165.61,165.76,165.61,165.75,2201.0,160.0362,160.1812,160.0362,160.1715,2201.0
2023-04-21 12:00:00,165.77,165.77,165.68,165.71,1429.0,160.1909,160.1909,160.1039,160.1329,1429.0
2023-04-21 12:05:00,165.74,165.84,165.72,165.72,3076.0,160.1619,160.2585,160.1425,160.1425,3076.0
2023-04-21 12:10:00,165.72,165.73,165.67,165.67,5458.0,160.1425,160.1522,160.0942,160.0942,5458.0
2023-04-21 12:15:00,165.72,165.77,165.69,165.75,4077.0,160.1425,160.1909,160.1135,160.1715,4077.0
2023-04-21 12:20:00,165.73,165.79,165.64,165.79,5418.0,160.1522,160.2102,160.0652,160.2102,5418.0
2023-04-21 12:25:00,165.8,165.84,165.78,165.82,3845.0,160.2198,160.2585,160.2005,160.2392,3845.0
2023-04-21 12:30:00,165.82,165.82,165.66,165.78,2766.0,160.2392,160.2392,160.0846,160.2005,2766.0
2023-04-21 12:35:00,165.77,165.81,165.73,165.77,3639.0,160.1909,160.2295,160.1522,160.1909,3639.0
2023-04-21 12:40:00,165.79,165.79,165.72,165.72,3009.0,160.2102,160.2102,160.1425,160.1425,3009.0
2023-04-21 12:45:00,165.71,165.72,165.64,165.68,3895.0,160.1329,160.1425,160.0652,160.1039,3895.0
2023-04-21 12:50:00,165.66,165.72,165.6,165.6,4240.0,160.0846,160.1425,160.0266,160.0266,4240.0
2023-04-21 12:55:00,165.6,165.67,165.56,165.64,3949.0,160.0266,160.0942,159.9879,160.0652,3949.0
2023-04-21 13:00:00,165.73,165.78,165.69,165.69,1042.0,160.1522,160.2005,160.1135,160.1135,1042.0
2023-04-21 13:05:00,165.72,165.75,165.7,165.73,2885.0,160.1425,160.1715,160.1232,160.1522,2885.0
2023-04-21 13:10:00,165.73,165.76,165.7,165.72,3013.0,160.1522,160.1812,160.1232,160.1425,3013.0
2023-04-21 13:15:00,165.72,165.73,165.54,165.55,3141.0,160.1425,160.1522,159.9686,159.9783,3141.0
2023-04-21 13:20:00,165.57,165.67,165.57,165.64,2152.0,159.9976,160.0942,159.9976,160.0652,2152.0
2023-04-21 13:25:00,165.64,165.64,165.56,165.6,1825.0,160.0652,160.0652,159.9879,160.0266,1825.0
2023-04-21 13:30:00,165.61,165.68,165.61,165.62,1803.0,160.0362,160.1039,160.0362,160.0459,1803.0
2023-04-21 13:35:00,165.62,165.7,165.62,165.66,2800.0,160.0459,160.1232,160.0459,160.0846,2800.0
2023-04-21 13:40:00,165.67,165.76,165.67,165.73,3553.0,160.0942,160.1812,160.0942,160.1522,3553.0
2023-04-21 13:45:00,165.69,165.77,165.64,165.76,5185.0,160.1135,160.1909,160.0652,160.1812,5185.0
2023-04-21 13:50:00,165.76,165.77,165.58,165.58,1201.0,160.1812,160.1909,160.0073,160.0073,1201.0
2023-04-21 13:55:00,165.56,165.66,165.56,165.56,4012.0,159.9879,160.0846,159.9879,159.9879,4012.0
2023-04-21 14:00:00,165.57,165.74,165.57,165.71,3662.0,159.9976,160.1619,159.9976,160.1329,3662.0
2023-04-21 14:05:00,165.71,165.74,165.71,165.72,2456.0,160.1329,160.1619,160.1329,160.1425,2456.0
2023-04-21 14:10:00,165.71,165.78,165.71,165.76,4728.0,160.1329,160.2005,160.1329,160.1812,4728.0
2023-04-21 14:15:00,165.78,165.81,165.69,165.69,2071.0,160.2005,160.2295,160.1135,160.1135,2071.0
2023-04-21 14:20:00,165.73,165.74,165.65,165.65,2723.0,160.1522,160.1619,160.0749,160.0749,2723.0
2023-04-21 14:25:00,165.64,165.69,165.62,165.63,5058.0,160.0652,160.1135,160.0459,160.0556,5058.0
2023-04-21 14:30:00,165.64,165.64,165.45,165.51,7055.0,160.0652,160.0652,159.8816,159.9396,7055.0
2023-04-21 14:35:00,165.5,165.51,165.44,165.44,4876.0,159.9299,159.9396,159.872,159.872,4876.0
2023-04-21 14:40:00,165.42,165.48,165.4,165.41,3747.0,159.8526,159.9106,159.8333,159.843,3747.0
2023-04-21 14:45:00,165.39,165.57,165.38,165.57,2461.0,159.8236,159.9976,159.814,159.9976,2461.0
2023-04-21 14:50:00,165.55,165.65,165.55,165.6,2351.0,159.9783,160.0749,159.9783,160.0266,2351.0
2023-04-21 14:55:00,165.59,165.64,165.54,165.62,4811.0,160.0169,160.0652,159.9686,160.0459,4811.0
2023-04-21 15:00:00,165.64,165.67,165.6,165.6,4880.0,160.0652,160.0942,160.0266,160.0266,4880.0
2023-04-21 15:05:00,165.63,165.66,165.54,165.59,4943.0,160.0556,160.0846,159.9686,160.0169,4943.0
2023-04-21 15:10:00,165.59,165.62,165.53,165.53,3628.0,160.0169,160.0459,159.9589,159.9589,3628.0
2023-04-21 15:15:00,165.54,165.56,165.49,165.49,4093.0,159.9686,159.9879,159.9203,159.9203,4093.0
2023-04-21 15:20:00,165.51,165.54,165.46,165.49,4934.0,159.9396,159.9686,159.8913,159.9203,4934.0
2023-04-21 15:25:00,165.5,165.5,165.43,165.48,3795.0,159.9299,159.9299,159.8623,159.9106,3795.0
2023-04-21 15:30:00,165.49,165.51,165.46,165.49,6626.0,159.9203,159.9396,159.8913,159.9203,6626.0
2023-04-21 15:35:00,165.49,165.5,165.41,165.42,10171.0,159.9203,159.9299,159.843,159.8526,10171.0
2023-04-21 15:40:00,165.4,165.46,165.29,165.29,15339.0,159.8333,159.8913,159.727,159.727,15339.0
2023-04-21 15:45:00,165.28,165.35,165.21,165.25,23707.0,159.7173,159.785,159.6497,159.6884,23707.0
2023-04-21 15:50:00,165.25,165.33,165.19,165.23,51262.0,159.6884,159.7657,159.6304,159.669,51262.0
2023-04-21 15:55:00,165.24,165.28,164.98,165.15,187170.0,159.6787,159.7173,159.4274,159.5917,187170.0
2023-04-24 09:30:00,164.98,165.3,164.84,165.16,19829.0,159.4274,159.7367,159.2922,159.6014,19829.0
2023-04-24 09:35:00,165.26,165.36,165.13,165.14,4986.0,159.698,159.7947,159.5724,159.5821,4986.0
2023-04-24 09:40:00,165.23,165.41,164.93,165.19,29076.0,159.669,159.843,159.3791,159.6304,29076.0
2023-04-24 09:45:00,165.31,165.38,164.93,164.94,10454.0,159.7463,159.814,159.3791,159.3888,10454.0
2023-04-24 09:50:00,164.94,165.41,164.93,165.15,28285.0,159.3888,159.843,159.3791,159.5917,28285.0
2023-04-24 09:55:00,165.09,165.41,165.07,165.26,5113.0,159.5337,159.843,159.5144,159.698,5113.0
2023-04-24 10:00:00,165.28,165.4,165.17,165.18,7745.0,159.7173,159.8333,159.611,159.6207,7745.0
2023-04-24 10:05:00,165.14,165.4,165.13,165.29,4782.0,159.5821,159.8333,159.5724,159.727,4782.0
2023-04-24 10:10:00,165.26,165.32,165.18,165.24,12630.0,159.698,159.756,159.6207,159.6787,12630.0
2023-04-24 10:15:00,165.27,165.42,164.91,164.91,22703.0,159.7077,159.8526,159.3598,159.3598,22703.0
2023-04-24 10:20:00,164.98,165.19,164.98,165.01,7122.0,159.4274,159.6304,159.4274,159.4564,7122.0
2023-04-24 10:25:00,165.1,165.1,164.99,165.09,12918.0,159.5434,159.5434,159.4371,159.5337,12918.0
2023-04-24 10:30:00,165.06,165.28,165.06,165.19,17209.0,159.5048,159.7173,159.5048,159.6304,17209.0
2023-04-24 10:35:00,165.15,165.32,165.07,165.32,16113.0,159.5917,159.756,159.5144,159.756,16113.0
2023-04-24 10:40:00,165.39,165.61,165.36,165.58,16413.0,159.8236,160.0362,159.7947,160.0073,16413.0
2023-04-24 10:45:00,165.6,165.89,165.6,165.82,4813.0,160.0266,160.3068,160.0266,160.2392,4813.0
2023-04-24 10:50:00,165.84,165.88,165.71,165.83,4115.0,160.2585,160.2972,160.1329,160.2488,4115.0
2023-04-24 10:55:00,165.85,165.86,165.65,165.68,4435.0,160.2682,160.2778,160.0749,160.1039,4435.0
2023-04-24 11:00:00,165.63,165.65,165.54,165.54,3748.0,160.0556,160.0749,159.9686,159.9686,3748.0
2023-04-24 11:05:00,165.54,165.58,165.37,165.37,15131.0,159.9686,160.0073,159.8043,159.8043,15131.0
2023-04-24 11:10:00,165.41,165.48,165.4,165.45,5810.0,159.843,159.9106,159.8333,159.8816,5810.0
2023-04-24 11:15:00,165.45,165.56,165.41,165.53,10540.0,159.8816,159.9879,159.843,159.9589,10540.0
2023-04-24 11:20:00,165.53,165.65,165.46,165.56,6506.0,159.9589,160.0749,159.8913,159.9879,6506.0
2023-04-24 11:25:00,165.55,165.57,165.31,165.43,14134.0,159.9783,159.9976,159.7463,159.8623,14134.0
2023-04-24 11:30:00,165.39,165.55,165.37,165.52,55371.0,159.8236,159.9783,159.8043,159.9493,55371.0
2023-04-24 11:35:00,165.54,165.73,165.43,165.71,13493.0,159.9686,160.1522,159.8623,160.1329,13493.0
2023-04-24 11:40:00,165.73,165.73,165.45,165.47,6897.0,160.1522,160.1522,159.8816,159.901,6897.0
2023-04-24 11:45:00,165.5,165.62,165.42,165.62,4596.0,159.9299,160.0459,159.8526,160.0459,4596.0
2023-04-24 11:50:00,165.56,165.66,165.55,165.65,4282.0,159.9879,160.0846,159.9783,160.0749,4282.0
2023-04-24 11:55:00,165.63,165.71,165.54,165.67,5913.0,160.0556,160.1329,159.9686,160.0942,5913.0
2023-04-24 12:00:00,165.67,165.76,165.62,165.69,4659.0,160.0942,160.1812,160.0459,160.1135,4659.0
2023-04-24 12:05:00,165.66,165.72,165.56,165.58,5242.0,160.0846,160.1425,159.9879,160.0073,5242.0
2023-04-24 12:10:00,165.6,165.64,165.57,165.59,5955.0,160.0266,160.0652,159.9976,160.0169,5955.0
2023-04-24 12:15:00,165.59,165.59,165.47,165.55,10621.0,160.0169,160.0169,159.901,159.9783,10621.0
2023-04-24 12:20:00,165.6,165.6,165.53,165.53,1016.0,160.0266,160.0266,159.9589,159.9589,1016.0
2023-04-24 12:25:00,165.5,165.69,165.5,165.67,3337.0,159.9299,160.1135,159.9299,160.0942,3337.0
2023-04-24 12:30:00,165.64,165.7,165.61,165.67,7693.0,160.0652,160.1232,160.0362,160.0942,7693.0
2023-04-24 12:35:00,165.67,165.68,165.6,165.65,4455.0,160.0942,160.1039,160.0266,160.0749,4455.0
2023-04-24 12:40:00,165.65,165.76,165.65,165.65,3884.0,160.0749,160.1812,160.0749,160.0749,3884.0
2023-04-24 12:45:00,165.64,165.71,165.64,165.7,4309.0,160.0652,160.1329,160.0652,160.1232,4309.0
2023-04-24 12:50:00,165.7,165.7,165.64,165.69,1843.0,160.1232,160.1232,160.0652,160.1135,1843.0
2023-04-24 12:55:00,165.66,165.72,165.66,165.7,4871.0,160.0846,160.1425,160.0846,160.1232,4871.0
2023-04-24 13:00:00,165.68,165.68,165.61,165.66,2084.0,160.1039,160.1039,160.0362,160.0846,2084.0
2023-04-24 13:05:00,165.62,165.62,165.53,165.53,3162.0,160.0459,160.0459,159.9589,159.9589,3162.0
2023-04-24 13:10:00,165.57,165.57,165.51,165.54,1390.0,159.9976,159.9976,159.9396,159.9686,1390.0
2023-04-24 13:15:00,165.59,165.62,165.56,165.57,3360.0,160.0169,160.0459,159.9879,159.9976,3360.0
2023-04-24 13:20:00,165.56,165.6,165.55,165.56,3931.0,159.9879,160.0266,159.9783,159.9879,3931.0
2023-04-24 13:25:00,165.59,165.71,165.59,165.69,2478.0,160.0169,160.1329,160.0169,160.1135,2478.0
2023-04-24 13:30:00,165.7,165.72,165.67,165.67,6381.0,160.1232,160.1425,160.0942,160.0942,6381.0
2023-04-24 13:35:00,165.64,165.72,165.64,165.72,4909.0,160.0652,160.1425,160.0652,160.1425,4909.0
2023-04-24 13:40:00,165.72,165.72,165.63,165.67,8580.0,160.1425,160.1425,160.0556,160.0942,8580.0
2023-04-24 13:45:00,165.65,165.71,165.65,165.66,2277.0,160.0749,160.1329,160.0749,160.0846,2277.0
2023-04-24 13:50:00,165.69,165.69,165.62,165.69,4387.0,160.1135,160.1135,160.0459,160.1135,4387.0
2023-04-24 13:55:00,165.72,165.75,165.67,165.67,4179.0,160.1425,160.1715,160.0942,160.0942,4179.0
2023-04-24 14:00:00,165.71,165.74,165.71,165.73,2167.0,160.1329,160.1619,160.1329,160.1522,2167.0
2023-04-24 14:05:00,165.73,165.73,165.58,165.58,5771.0,160.1522,160.1522,160.0073,160.0073,5771.0
2023-04-24 14:10:00,165.57,165.57,165.49,165.49,2074.0,159.9976,159.9976,159.9203,159.9203,2074.0
2023-04-24 14:15:00,165.47,165.47,165.27,165.27,2806.0,159.901,159.901,159.7077,159.7077,2806.0
2023-04-24 14:20:00,165.27,165.33,165.24,165.32,4808.0,159.7077,159.7657,159.6787,159.756,4808.0
2023-04-24 14:25:00,165.3,165.39,165.25,165.39,8708.0,159.7367,159.8236,159.6884,159.8236,8708.0
2023-04-24 14:30:00,165.39,165.45,165.34,165.43,7583.0,159.8236,159.8816,159.7753,159.8623,7583.0
2023-04-24 14:35:00,165.43,165.43,165.31,165.32,2886.0,159.8623,159.8623,159.7463,159.756,2886.0
2023-04-24 14:40:00,165.31,165.35,165.24,165.28,5651.0,159.7463,159.785,159.6787,159.7173,5651.0
2023-04-24 14:45:00,165.24,165.32,165.13,165.32,21755.0,159.6787,159.756,159.5724,159.756,21755.0
2023-04-24 14:50:00,165.39,165.51,165.38,165.44,15974.0,159.8236,159.9396,159.814,159.872,15974.0
2023-04-24 14:55:00,165.44,165.5,165.4,165.48,5445.0,159.872,159.9299,159.8333,159.9106,5445.0
2023-04-24 15:00:00,165.49,165.53,165.45,165.53,9557.0,159.9203,159.9589,159.8816,159.9589,9557.0
2023-04-24 15:05:00,165.55,165.62,165.5,165.62,7281.0,159.9783,160.0459,159.9299,160.0459,7281.0
2023-04-24 15:10:00,165.62,165.74,165.62,165.74,5317.0,160.0459,160.1619,160.0459,160.1619,5317.0
2023-04-24 15:15:00,165.75,165.75,165.6,165.6,6347.0,160.1715,160.1715,160.0266,160.0266,6347.0
2023-04-24 15:20:00,165.58,165.6,165.49,165.51,4273.0,160.0073,160.0266,159.9203,159.9396,4273.0
2023-04-24 15:25:00,165.46,165.52,165.46,165.51,10323.0,159.8913,159.9493,159.8913,159.9396,10323.0
2023-04-24 15:30:00,165.53,165.59,165.49,165.53,12255.0,159.9589,160.0169,159.9203,159.9589,12255.0
2023-04-24 15:35:00,165.54,165.56,165.47,165.5,11544.0,159.9686,159.9879,159.901,159.9299,11544.0
2023-04-24 15:40:00,165.52,165.64,165.52,165.61,13503.0,159.9493,160.0652,159.9493,160.0362,13503.0
2023-04-24 15:45:00,165.62,165.64,165.52,165.64,27806.0,160.0459,160.0652,159.9493,160.0652,27806.0
2023-04-24 15:50:00,165.7,165.77,165.63,165.7,36733.0,160.1232,160.1909,160.0556,160.1232,36733.0
2023-04-24 15:55:00,165.7,165.77,165.57,165.72,76920.0,160.1232,160.1909,159.9976,160.1425,76920.0
2023-04-25 09:30:00,165.99,166.35,165.71,165.87,20508.0,160.4035,160.7513,160.1329,160.2875,20508.0
2023-04-25 09:35:00,166.02,166.28,165.85,166.18,4655.0,160.4324,160.6837,160.2682,160.5871,4655.0
2023-04-25 09:40:00,166.11,166.32,166.08,166.23,7651.0,160.5194,160.7223,160.4904,160.6354,7651.0
2023-04-25 09:45:00,166.19,166.35,165.92,166.05,7786.0,160.5967,160.7513,160.3358,160.4614,7786.0
2023-04-25 09:50:00,166.03,166.11,165.64,165.64,7942.0,160.4421,160.5194,160.0652,160.0652,7942.0
2023-04-25 09:55:00,165.75,165.88,165.58,165.84,5998.0,160.1715,160.2972,160.0073,160.2585,5998.0
2023-04-25 10:00:00,165.86,166.16,165.86,165.93,64006.0,160.2778,160.5677,160.2778,160.3455,64006.0
2023-04-25 10:05:00,165.93,166.16,165.77,166.1,6657.0,160.3455,160.5677,160.1909,160.5097,6657.0
2023-04-25 10:10:00,166.1,166.1,165.73,165.73,6366.0,160.5097,160.5097,160.1522,160.1522,6366.0
2023-04-25 10:15:00,165.65,165.78,165.63,165.69,6525.0,160.0749,160.2005,160.0556,160.1135,6525.0
2023-04-25 10:20:00,165.72,166.1,165.65,166.1,7233.0,160.1425,160.5097,160.0749,160.5097,7233.0
2023-04-25 10:25:00,166.1,166.16,165.92,165.92,10758.0,160.5097,160.5677,160.3358,160.3358,10758.0
2023-04-25 10:30:00,165.91,165.93,165.71,165.71,3357.0,160.3261,160.3455,160.1329,160.1329,3357.0
2023-04-25 10:35:00,165.74,165.92,165.65,165.91,5226.0,160.1619,160.3358,160.0749,160.3261,5226.0
2023-04-25 10:40:00,166.03,166.26,166.03,166.26,4787.0,160.4421,160.6644,160.4421,160.6644,4787.0
2023-04-25 10:45:00,166.25,166.47,166.25,166.46,9873.0,160.6547,160.8673,160.6547,160.8576,9873.0
2023-04-25 10:50:00,166.44,166.57,166.43,166.5,7273.0,160.8383,160.9639,160.8286,160.8963,7273.0
2023-04-25 10:55:00,166.52,166.79,166.52,166.71,15448.0,160.9156,161.1765,160.9156,161.0992,15448.0
2023-04-25 11:00:00,166.7,166.8,166.67,166.8,8989.0,161.0896,161.1862,161.0606,161.1862,8989.0
2023-04-25 11:05:00,166.81,166.89,166.7,166.7,14771.0,161.1959,161.2732,161.0896,161.0896,14771.0
2023-04-25 11:10:00,166.72,166.75,166.64,166.73,2653.0,161.1089,161.1379,161.0316,161.1185,2653.0
2023-04-25 11:15:00,166.75,166.83,166.68,166.68,5841.0,161.1379,161.2152,161.0702,161.0702,5841.0
2023-04-25 11:20:00,166.66,166.69,166.29,166.4,6790.0,161.0509,161.0799,160.6934,160.7997,6790.0
2023-04-25 11:25:00,166.4,166.51,166.36,166.44,7838.0,160.7997,160.906,160.761,160.8383,7838.0
2023-04-25 11:30:00,166.42,166.45,166.1,166.13,5442.0,160.819,160.848,160.5097,160.5387,5442.0
2023-04-25 11:35:00,166.11,166.26,166.1,166.22,4390.0,160.5194,160.6644,160.5097,160.6257,4390.0
2023-04-25 11:40:00,166.2,166.3,166.17,166.29,4243.0,160.6064,160.703,160.5774,160.6934,4243.0
2023-04-25 11:45:00,166.31,166.38,166.23,166.25,3313.0,160.7127,160.7803,160.6354,160.6547,3313.0
2023-04-25 11:50:00,166.23,166.3,166.22,166.24,4379.0,160.6354,160.703,160.6257,160.645,4379.0
2023-04-25 11:55:00,166.29,166.3,166.2,166.26,3295.0,160.6934,160.703,160.6064,160.6644,3295.0
2023-04-25 12:00:00,166.26,166.29,166.18,166.2,5636.0,160.6644,160.6934,160.5871,160.6064,5636.0
2023-04-25 12:05:00,166.23,166.25,166.15,166.24,6451.0,160.6354,160.6547,160.5581,160.645,6451.0
2023-04-25 12:10:00,166.25,166.26,166.18,166.18,2342.0,160.6547,160.6644,160.5871,160.5871,2342.0
2023-04-25 12:15:00,166.18,166.24,166.17,166.22,5115.0,160.5871,160.645,160.5774,160.6257,5115.0
2023-04-25 12:20:00,166.24,166.31,166.22,166.25,4912.0,160.645,160.7127,160.6257,160.6547,4912.0
2023-04-25 12:25:00,166.25,166.27,166.2,166.26,4761.0,160.6547,160.674,160.6064,160.6644,4761.0
2023-04-25 12:30:00,166.24,166.27,166.19,166.22,7355.0,160.645,160.674,160.5967,160.6257,7355.0
2023-04-25 12:35:00,166.22,166.32,166.19,166.32,6254.0,160.6257,160.7223,160.5967,160.7223,6254.0
2023-04-25 12:40:00,166.33,166.39,166.31,166.33,4530.0,160.732,160.79,160.7127,160.732,4530.0
2023-04-25 12:45:00,166.32,166.42,166.3,166.3,5011.0,160.7223,160.819,160.703,160.703,5011.0
2023-04-25 12:50:00,166.28,166.28,166.17,166.17,9823.0,160.6837,160.6837,160.5774,160.5774,9823.0
2023-04-25 12:55:00,166.19,166.2,166.13,166.13,4444.0,160.5967,160.6064,160.5387,160.5387,4444.0
2023-04-25 13:00:00,166.11,166.26,166.08,166.22,3136.0,160.5194,160.6644,160.4904,160.6257,3136.0
2023-04-25 13:05:00,166.22,166.27,166.21,166.25,3150.0,160.6257,160.674,160.616,160.6547,3150.0
2023-04-25 13:10:00,166.25,166.36,166.19,166.19,5131.0,160.6547,160.761,160.5967,160.5967,5131.0
2023-04-25 13:15:00,166.12,166.14,165.9,165.96,3407.0,160.5291,160.5484,160.3165,160.3745,3407.0
2023-04-25 13:20:00,165.96,165.98,165.7,165.7,15034.0,160.3745,160.3938,160.1232,160.1232,15034.0
2023-04-25 13:25:00,165.71,165.73,165.63,165.73,4346.0,160.1329,160.1522,160.0556,160.1522,4346.0
2023-04-25 13:30:00,165.74,165.75,165.61,165.61,2080.0,160.1619,160.1715,160.0362,160.0362,2080.0
2023-04-25 13:35:00,165.61,165.66,165.58,165.63,3438.0,160.0362,160.0846,160.0073,160.0556,3438.0
2023-04-25 13:40:00,165.63,165.66,165.61,165.62,5234.0,160.0556,160.0846,160.0362,160.0459,5234.0
2023-04-25 13:45:00,165.59,165.61,165.48,165.53,3131.0,160.0169,160.0362,159.9106,159.9589,3131.0
2023-04-25 13:50:00,165.5,165.5,165.37,165.37,2930.0,159.9299,159.9299,159.8043,159.8043,2930.0
2023-04-25 13:55:00,165.4,165.47,165.36,165.45,6168.0,159.8333,159.901,159.7947,159.8816,6168.0
2023-04-25 14:00:00,165.43,165.6,165.39,165.41,5059.0,159.8623,160.0266,159.8236,159.843,5059.0
2023-04-25 14:05:00,165.41,165.49,165.4,165.4,4779.0,159.843,159.9203,159.8333,159.8333,4779.0
2023-04-25 14:10:00,165.37,165.4,165.28,165.4,5882.0,159.8043,159.8333,159.7173,159.8333,5882.0
2023-04-25 14:15:00,165.41,165.49,165.39,165.43,4068.0,159.843,159.9203,159.8236,159.8623,4068.0
2023-04-25 14:20:00,165.41,165.5,165.38,165.4,6224.0,159.843,159.9299,159.814,159.8333,6224.0
2023-04-25 14:25:00,165.39,165.46,165.39,165.46,7369.0,159.8236,159.8913,159.8236,159.8913,7369.0
2023-04-25 14:30:00,165.48,165.5,165.42,165.42,6968.0,159.9106,159.9299,159.8526,159.8526,6968.0
2023-04-25 14:35:00,165.43,165.51,165.38,165.4,12179.0,159.8623,159.9396,159.814,159.8333,12179.0
2023-04-25 14:40:00,165.36,165.37,165.23,165.24,5607.0,159.7947,159.8043,159.669,159.6787,5607.0
2023-04-25 14:45:00,165.29,165.32,165.2,165.32,6310.0,159.727,159.756,159.64,159.756,6310.0
2023-04-25 14:50:00,165.34,165.36,165.26,165.26,4232.0,159.7753,159.7947,159.698,159.698,4232.0
2023-04-25 14:55:00,165.26,165.29,165.22,165.25,6956.0,159.698,159.727,159.6594,159.6884,6956.0
2023-04-25 15:00:00,165.22,165.33,165.2,165.25,7158.0,159.6594,159.7657,159.64,159.6884,7158.0
2023-04-25 15:05:00,165.25,165.36,165.25,165.3,5641.0,159.6884,159.7947,159.6884,159.7367,5641.0
2023-04-25 15:10:00,165.27,165.38,165.25,165.37,7348.0,159.7077,159.814,159.6884,159.8043,7348.0
2023-04-25 15:15:00,165.4,165.49,165.4,165.46,7693.0,159.8333,159.9203,159.8333,159.8913,7693.0
2023-04-25 15:20:00,165.46,165.62,165.45,165.54,8610.0,159.8913,160.0459,159.8816,159.9686,8610.0
2023-04-25 15:25:00,165.54,165.56,165.44,165.47,8842.0,159.9686,159.9879,159.872,159.901,8842.0
2023-04-25 15:30:00,165.47,165.55,165.44,165.46,14141.0,159.901,159.9783,159.872,159.8913,14141.0
2023-04-25 15:35:00,165.45,165.47,165.29,165.32,10576.0,159.8816,159.901,159.727,159.756,10576.0
2023-04-25 15:40:00,165.32,165.37,165.26,165.26,13178.0,159.756,159.8043,159.698,159.698,13178.0
2023-04-25 15:45:00,165.26,165.35,165.21,165.24,17135.0,159.698,159.785,159.6497,159.6787,17135.0
2023-04-25 15:50:00,165.22,165.39,165.1,165.37,43961.0,159.6594,159.8236,159.5434,159.8043,43961.0
2023-04-25 15:55:00,165.36,165.61,165.36,165.57,72698.0,159.7947,160.0362,159.7947,159.9976,72698.0
2023-04-26 09:30:00,164.4,165.06,163.31,164.78,30081.0,158.867,159.5048,157.8136,159.2342,30081.0
2023-04-26 09:35:00,164.84,164.86,164.07,164.22,4816.0,159.2922,159.3115,158.5481,158.693,4816.0
2023-04-26 09:40:00,164.2,164.51,164.0,164.46,3594.0,158.6737,158.9733,158.4804,158.9249,3594.0
2023-04-26 09:45:00,164.34,164.46,164.21,164.42,6578.0,158.809,158.9249,158.6834,158.8863,6578.0
2023-04-26 09:50:00,164.4,164.62,164.29,164.62,21755.0,158.867,159.0796,158.7607,159.0796,21755.0
2023-04-26 09:55:00,164.66,164.96,164.47,164.86,16872.0,159.1182,159.4081,158.9346,159.3115,16872.0
2023-04-26 10:00:00,164.81,164.88,164.69,164.72,12011.0,159.2632,159.3308,159.1472,159.1762,12011.0
2023-04-26 10:05:00,164.71,164.72,164.42,164.46,5411.0,159.1665,159.1762,158.8863,158.9249,5411.0
2023-04-26 10:10:00,164.44,164.58,164.38,164.4,5813.0,158.9056,159.0409,158.8476,158.867,5813.0
2023-04-26 10:15:00,164.33,164.49,164.29,164.44,6707.0,158.7993,158.9539,158.7607,158.9056,6707.0
2023-04-26 10:20:00,164.42,164.51,164.34,164.42,7023.0,158.8863,158.9733,158.809,158.8863,7023.0
2023-04-26 10:25:00,164.42,164.53,164.32,164.49,9824.0,158.8863,158.9926,158.7897,158.9539,9824.0
2023-04-26 10:30:00,164.46,164.58,164.39,164.49,12212.0,158.9249,159.0409,158.8573,158.9539,12212.0
2023-04-26 10:35:00,164.5,164.52,164.4,164.42,6707.0,158.9636,158.9829,158.867,158.8863,6707.0
2023-04-26 10:40:00,164.39,164.61,164.36,164.56,12598.0,158.8573,159.0699,158.8283,159.0216,12598.0
2023-04-26 10:45:00,164.56,164.64,164.37,164.42,10272.0,159.0216,159.0989,158.838,158.8863,10272.0
2023-04-26 10:50:00,164.42,164.61,164.33,164.56,6951.0,158.8863,159.0699,158.7993,159.0216,6951.0
2023-04-26 10:55:00,164.53,164.59,164.31,164.47,5491.0,158.9926,159.0506,158.78,158.9346,5491.0
2023-04-26 11:00:00,164.48,164.53,164.33,164.39,6743.0,158.9443,158.9926,158.7993,158.8573,6743.0
2023-04-26 11:05:00,164.38,164.47,164.3,164.33,6368.0,158.8476,158.9346,158.7703,158.7993,6368.0
2023-04-26 11:10:00,164.33,164.38,164.28,164.37,11240.0,158.7993,158.8476,158.751,158.838,11240.0
2023-04-26 11:15:00,164.34,164.42,164.25,164.28,15864.0,158.809,158.8863,158.722,158.751,15864.0
2023-04-26 11:20:00,164.24,164.34,163.9,163.95,15052.0,158.7123,158.809,158.3838,158.4321,15052.0
2023-04-26 11:25:00,163.97,164.14,163.85,164.02,8312.0,158.4514,158.6157,158.3355,158.4998,8312.0
2023-04-26 11:30:00,164.11,164.3,164.07,164.28,16356.0,158.5867,158.7703,158.5481,158.751,16356.0
2023-04-26 11:35:00,164.28,164.32,163.99,163.99,4483.0,158.751,158.7897,158.4708,158.4708,4483.0
2023-04-26 11:40:00,164.05,164.18,164.05,164.16,5443.0,158.5287,158.6544,158.5287,158.635,5443.0
2023-04-26 11:45:00,164.17,164.34,164.14,164.19,5819.0,158.6447,158.809,158.6157,158.664,5819.0
2023-04-26 11:50:00,164.17,164.2,163.93,163.93,9703.0,158.6447,158.6737,158.4128,158.4128,9703.0
2023-04-26 11:55:00,163.93,164.0,163.76,163.78,6386.0,158.4128,158.4804,158.2485,158.2678,6386.0
2023-04-26 12:00:00,163.78,163.79,163.65,163.71,7266.0,158.2678,158.2775,158.1422,158.2002,7266.0
2023-04-26 12:05:00,163.67,163.74,163.63,163.7,9497.0,158.1615,158.2292,158.1229,158.1905,9497.0
2023-04-26 12:10:00,163.74,163.95,163.74,163.95,6068.0,158.2292,158.4321,158.2292,158.4321,6068.0
2023-04-26 12:15:00,163.95,163.98,163.82,163.86,7125.0,158.4321,158.4611,158.3065,158.3451,7125.0
2023-04-26 12:20:00,163.82,164.0,163.76,163.9,4919.0,158.3065,158.4804,158.2485,158.3838,4919.0
2023-04-26 12:25:00,163.92,163.97,163.84,163.89,3842.0,158.4031,158.4514,158.3258,158.3741,3842.0
2023-04-26 12:30:00,163.97,164.06,163.86,164.05,3431.0,158.4514,158.5384,158.3451,158.5287,3431.0
2023-04-26 12:35:00,164.05,164.19,164.01,164.19,3297.0,158.5287,158.664,158.4901,158.664,3297.0
2023-04-26 12:40:00,164.18,164.19,164.01,164.03,6372.0,158.6544,158.664,158.4901,158.5094,6372.0
2023-04-26 12:45:00,164.05,164.06,163.92,164.03,6190.0,158.5287,158.5384,158.4031,158.5094,6190.0
2023-04-26 12:50:00,164.02,164.02,163.88,163.92,8178.0,158.4998,158.4998,158.3645,158.4031,8178.0
2023-04-26 12:55:00,163.95,164.03,163.92,163.94,7166.0,158.4321,158.5094,158.4031,158.4224,7166.0
2023-04-26 13:00:00,163.94,164.0,163.88,163.97,8822.0,158.4224,158.4804,158.3645,158.4514,8822.0
2023-04-26 13:05:00,163.97,163.97,163.8,163.88,7664.0,158.4514,158.4514,158.2872,158.3645,7664.0
2023-04-26 13:10:00,163.86,163.88,163.77,163.88,6786.0,158.3451,158.3645,158.2582,158.3645,6786.0
2023-04-26 13:15:00,163.91,163.93,163.76,163.82,8903.0,158.3935,158.4128,158.2485,158.3065,8903.0
2023-04-26 13:20:00,163.82,163.82,163.7,163.7,4445.0,158.3065,158.3065,158.1905,158.1905,4445.0
2023-04-26 13:25:00,163.72,163.86,163.7,163.83,6588.0,158.2099,158.3451,158.1905,158.3161,6588.0
2023-04-26 13:30:00,163.78,163.81,163.77,163.81,3979.0,158.2678,158.2968,158.2582,158.2968,3979.0
2023-04-26 13:35:00,163.79,163.86,163.78,163.8,7137.0,158.2775,158.3451,158.2678,158.2872,7137.0
2023-04-26 13:40:00,163.79,163.83,163.74,163.75,6722.0,158.2775,158.3161,158.2292,158.2388,6722.0
2023-04-26 13:45:00,163.76,163.76,163.52,163.52,9135.0,158.2485,158.2485,158.0166,158.0166,9135.0
2023-04-26 13:50:00,163.45,163.48,163.32,163.47,6390.0,157.9489,157.9779,157.8233,157.9683,6390.0
2023-04-26 13:55:00,163.44,163.44,163.29,163.33,7082.0,157.9393,157.9393,157.7943,157.833,7082.0
2023-04-26 14:00:00,163.32,163.44,163.32,163.38,9702.0,157.8233,157.9393,157.8233,157.8813,9702.0
2023-04-26 14:05:00,163.37,163.4,163.3,163.32,7938.0,157.8716,157.9006,157.804,157.8233,7938.0
2023-04-26 14:10:00,163.31,163.42,163.26,163.42,4242.0,157.8136,157.9199,157.7653,157.9199,4242.0
2023-04-26 14:15:00,163.44,163.44,163.35,163.43,4095.0,157.9393,157.9393,157.8523,157.9296,4095.0
2023-04-26 14:20:00,163.41,163.58,163.39,163.57,6892.0,157.9103,158.0746,157.891,158.0649,6892.0
2023-04-26 14:25:00,163.57,163.74,163.56,163.69,9913.0,158.0649,158.2292,158.0552,158.1809,9913.0
2023-04-26 14:30:00,163.69,163.76,163.66,163.71,7034.0,158.1809,158.2485,158.1519,158.2002,7034.0
2023-04-26 14:35:00,163.71,163.71,163.52,163.64,8731.0,158.2002,158.2002,158.0166,158.1325,8731.0
2023-04-26 14:40:00,163.61,163.82,163.61,163.77,14880.0,158.1036,158.3065,158.1036,158.2582,14880.0
2023-04-26 14:45:00,163.78,163.81,163.68,163.76,8253.0,158.2678,158.2968,158.1712,158.2485,8253.0
2023-04-26 14:50:00,163.73,163.73,163.52,163.57,9672.0,158.2195,158.2195,158.0166,158.0649,9672.0
2023-04-26 14:55:00,163.57,163.6,163.46,163.59,6754.0,158.0649,158.0939,157.9586,158.0842,6754.0
2023-04-26 15:00:00,163.57,163.63,163.51,163.59,5740.0,158.0649,158.1229,158.0069,158.0842,5740.0
2023-04-26 15:05:00,163.59,163.63,163.5,163.62,9208.0,158.0842,158.1229,157.9973,158.1132,9208.0
2023-04-26 15:10:00,163.62,163.66,163.57,163.62,6713.0,158.1132,158.1519,158.0649,158.1132,6713.0
2023-04-26 15:15:00,163.61,163.61,163.47,163.49,8445.0,158.1036,158.1036,157.9683,157.9876,8445.0
2023-04-26 15:20:00,163.47,163.47,163.35,163.35,11972.0,157.9683,157.9683,157.8523,157.8523,11972.0
2023-04-26 15:25:00,163.34,163.54,163.34,163.44,11431.0,157.8426,158.0359,157.8426,157.9393,11431.0
2023-04-26 15:30:00,163.45,163.53,163.42,163.45,13037.0,157.9489,158.0262,157.9199,157.9489,13037.0
2023-04-26 15:35:00,163.43,163.56,163.38,163.53,12823.0,157.9296,158.0552,157.8813,158.0262,12823.0
2023-04-26 15:40:00,163.53,163.56,163.43,163.5,18091.0,158.0262,158.0552,157.9296,157.9973,18091.0
2023-04-26 15:45:00,163.49,163.51,163.17,163.22,48174.0,157.9876,158.0069,157.6784,157.7267,48174.0
2023-04-26 15:50:00,163.19,163.32,163.0,163.25,28626.0,157.6977,157.8233,157.5141,157.7557,28626.0
2023-04-26 15:55:00,163.22,163.63,163.19,163.6,94253.0,157.7267,158.1229,157.6977,158.0939,94253.0
2023-04-27 09:30:00,162.06,163.05,158.12,159.55,130115.0,156.6057,157.5624,152.7983,154.1802,130115.0
2023-04-27 09:35:00,159.74,160.05,158.61,159.11,65781.0,154.3638,154.6634,153.2718,153.755,65781.0
2023-04-27 09:40:00,159.25,160.11,159.11,159.35,26225.0,153.8903,154.7213,153.755,153.9869,26225.0
2023-04-27 09:45:00,159.19,159.29,158.01,158.05,31206.0,153.8323,153.9289,152.692,152.7307,31206.0
2023-04-27 09:50:00,158.12,158.68,157.9,158.19,32939.0,152.7983,153.3395,152.5857,152.866,32939.0
2023-04-27 09:55:00,158.17,160.22,158.13,159.89,53466.0,152.8466,154.8276,152.808,154.5088,53466.0
2023-04-27 10:00:00,159.89,160.19,159.21,159.28,40949.0,154.5088,154.7987,153.8516,153.9193,40949.0
2023-04-27 10:05:00,159.38,160.03,159.35,159.79,43492.0,154.0159,154.644,153.9869,154.4121,43492.0
2023-04-27 10:10:00,159.74,160.55,159.38,160.34,29149.0,154.3638,155.1465,154.0159,154.9436,29149.0
2023-04-27 10:15:00,160.38,161.3,160.33,161.27,33338.0,154.9823,155.8713,154.9339,155.8423,33338.0
2023-04-27 10:20:00,161.36,161.61,161.16,161.33,21663.0,155.9293,156.1709,155.736,155.9003,21663.0
2023-04-27 10:25:00,161.42,161.42,160.45,160.48,12618.0,155.9873,155.9873,155.0499,155.0789,12618.0
2023-04-27 10:30:00,160.61,160.74,159.85,159.85,15267.0,155.2045,155.3301,154.4701,154.4701,15267.0
2023-04-27 10:35:00,159.74,159.74,159.1,159.1,10839.0,154.3638,154.3638,153.7453,153.7453,10839.0
2023-04-27 10:40:00,159.1,159.96,159.03,159.91,28663.0,153.7453,154.5764,153.6777,154.5281,28663.0
2023-04-27 10:45:00,159.93,160.75,159.84,160.38,21103.0,154.5474,155.3398,154.4604,154.9823,21103.0
2023-04-27 10:50:00,160.34,160.35,159.24,160.14,24568.0,154.9436,154.9533,153.8806,154.7503,24568.0
2023-04-27 10:55:00,160.05,160.06,159.61,159.65,8996.0,154.6634,154.673,154.2382,154.2768,8996.0
2023-04-27 11:00:00,159.74,159.99,159.53,159.82,8877.0,154.3638,154.6054,154.1609,154.4411,8877.0
2023-04-27 11:05:00,160.01,160.19,159.94,160.01,6502.0,154.6247,154.7987,154.5571,154.6247,6502.0
2023-04-27 11:10:00,160.02,160.19,159.74,160.16,4702.0,154.6344,154.7987,154.3638,154.7697,4702.0
2023-04-27 11:15:00,160.09,160.57,160.09,160.37,6079.0,154.702,155.1659,154.702,154.9726,6079.0
2023-04-27 11:20:00,160.33,160.77,160.18,160.52,7383.0,154.9339,155.3591,154.789,155.1175,7383.0
2023-04-27 11:25:00,160.5,160.79,160.33,160.68,9376.0,155.0982,155.3785,154.9339,155.2722,9376.0
2023-04-27 11:30:00,160.68,160.9,160.3,160.64,6777.0,155.2722,155.4848,154.905,155.2335,6777.0
2023-04-27 11:35:00,160.72,160.72,160.48,160.63,7079.0,155.3108,155.3108,155.0789,155.2238,7079.0
2023-04-27 11:40:00,160.7,160.79,160.6,160.63,13669.0,155.2915,155.3785,155.1949,155.2238,13669.0
2023-04-27 11:45:00,160.58,160.58,159.92,160.06,14802.0,155.1755,155.1755,154.5377,154.673,14802.0
2023-04-27 11:50:00,160.19,160.5,160.13,160.43,8335.0,154.7987,155.0982,154.7407,155.0306,8335.0
2023-04-27 11:55:00,160.44,160.79,160.33,160.76,7178.0,155.0402,155.3785,154.9339,155.3495,7178.0
2023-04-27 12:00:00,160.86,161.18,160.81,161.14,5662.0,155.4461,155.7553,155.3978,155.7167,5662.0
2023-04-27 12:05:00,161.11,161.14,160.83,160.96,4728.0,155.6877,155.7167,155.4171,155.5427,4728.0
2023-04-27 12:10:00,160.96,161.01,160.83,160.98,5170.0,155.5427,155.5911,155.4171,155.5621,5170.0
2023-04-27 12:15:00,160.97,161.16,160.96,161.03,6491.0,155.5524,155.736,155.5427,155.6104,6491.0
2023-04-27 12:20:00,161.01,161.14,160.81,160.9,10510.0,155.5911,155.7167,155.3978,155.4848,10510.0
2023-04-27 12:25:00,160.97,161.0,160.73,160.73,14795.0,155.5524,155.5814,155.3205,155.3205,14795.0
2023-04-27 12:30:00,160.76,161.05,160.66,160.97,16810.0,155.3495,155.6297,155.2528,155.5524,16810.0
2023-04-27 12:35:00,161.01,161.17,160.92,160.93,7710.0,155.5911,155.7457,155.5041,155.5138,7710.0
2023-04-27 12:40:00,160.91,160.95,160.82,160.86,5659.0,155.4944,155.5331,155.4075,155.4461,5659.0
2023-04-27 12:45:00,160.9,161.11,160.74,161.11,3941.0,155.4848,155.6877,155.3301,155.6877,3941.0
2023-04-27 12:50:00,161.18,161.24,161.11,161.2,3564.0,155.7553,155.8133,155.6877,155.7747,3564.0
2023-04-27 12:55:00,161.25,161.27,161.09,161.12,3865.0,155.823,155.8423,155.6684,155.6974,3865.0
2023-04-27 13:00:00,161.16,161.35,161.07,161.21,16092.0,155.736,155.9196,155.649,155.7843,16092.0
2023-04-27 13:05:00,161.24,161.39,161.14,161.26,8290.0,155.8133,155.9583,155.7167,155.8326,8290.0
2023-04-27 13:10:00,161.31,161.35,161.09,161.19,4894.0,155.881,155.9196,155.6684,155.765,4894.0
2023-04-27 13:15:00,161.15,161.27,161.08,161.08,4464.0,155.7263,155.8423,155.6587,155.6587,4464.0
2023-04-27 13:20:00,161.09,161.14,161.07,161.07,4759.0,155.6684,155.7167,155.649,155.649,4759.0
2023-04-27 13:25:00,161.1,161.18,161.0,161.11,8082.0,155.678,155.7553,155.5814,155.6877,8082.0
2023-04-27 13:30:00,161.07,161.35,161.06,161.19,7577.0,155.649,155.9196,155.6394,155.765,7577.0
2023-04-27 13:35:00,161.18,161.43,161.14,161.43,7136.0,155.7553,155.9969,155.7167,155.9969,7136.0
2023-04-27 13:40:00,161.43,161.65,161.4,161.58,16443.0,155.9969,156.2095,155.9679,156.1419,16443.0
2023-04-27 13:45:00,161.58,161.67,161.53,161.55,12214.0,156.1419,156.2288,156.0936,156.1129,12214.0
2023-04-27 13:50:00,161.53,161.83,161.53,161.78,11599.0,156.0936,156.3835,156.0936,156.3351,11599.0
2023-04-27 13:55:00,161.73,162.01,161.66,161.89,24866.0,156.2868,156.5574,156.2192,156.4414,24866.0
2023-04-27 14:00:00,161.85,161.93,161.75,161.77,8338.0,156.4028,156.4801,156.3062,156.3255,8338.0
2023-04-27 14:05:00,161.84,162.0,161.78,161.89,11046.0,156.3931,156.5477,156.3351,156.4414,11046.0
2023-04-27 14:10:00,161.93,162.13,161.93,162.13,13346.0,156.4801,156.6734,156.4801,156.6734,13346.0
2023-04-27 14:15:00,162.14,162.41,162.12,162.41,19529.0,156.683,156.9439,156.6637,156.9439,19529.0
2023-04-27 14:20:00,162.41,162.41,162.16,162.26,20673.0,156.9439,156.9439,156.7024,156.799,20673.0
2023-04-27 14:25:00,162.34,162.39,162.19,162.33,10911.0,156.8763,156.9246,156.7313,156.8666,10911.0
2023-04-27 14:30:00,162.3,162.36,162.05,162.12,28157.0,156.8376,156.8956,156.5961,156.6637,28157.0
2023-04-27 14:35:00,162.16,162.24,161.93,162.0,7751.0,156.7024,156.7797,156.4801,156.5477,7751.0
2023-04-27 14:40:00,162.04,162.08,161.86,161.88,9014.0,156.5864,156.625,156.4125,156.4318,9014.0
2023-04-27 14:45:00,161.9,162.05,161.83,161.97,17912.0,156.4511,156.5961,156.3835,156.5187,17912.0
2023-04-27 14:50:00,162.0,162.02,161.83,161.83,29297.0,156.5477,156.5671,156.3835,156.3835,29297.0
2023-04-27 14:55:00,161.77,161.92,161.72,161.79,10578.0,156.3255,156.4704,156.2772,156.3448,10578.0
2023-04-27 15:00:00,161.85,161.93,161.69,161.73,9441.0,156.4028,156.4801,156.2482,156.2868,9441.0
2023-04-27 15:05:00,161.75,161.79,161.58,161.75,4918.0,156.3062,156.3448,156.1419,156.3062,4918.0
2023-04-27 15:10:00,161.74,161.74,161.46,161.48,5129.0,156.2965,156.2965,156.0259,156.0452,5129.0
2023-04-27 15:15:00,161.53,161.65,161.53,161.58,9827.0,156.0936,156.2095,156.0936,156.1419,9827.0
2023-04-27 15:20:00,161.6,161.69,161.51,161.53,11076.0,156.1612,156.2482,156.0742,156.0936,11076.0
2023-04-27 15:25:00,161.53,161.58,161.41,161.45,10178.0,156.0936,156.1419,155.9776,156.0162,10178.0
2023-04-27 15:30:00,161.44,161.56,161.27,161.32,52910.0,156.0066,156.1225,155.8423,155.8906,52910.0
2023-04-27 15:35:00,161.33,161.47,161.21,161.28,19987.0,155.9003,156.0356,155.7843,155.852,19987.0
2023-04-27 15:40:00,161.28,161.32,161.17,161.27,19123.0,155.852,155.8906,155.7457,155.8423,19123.0
2023-04-27 15:45:00,161.27,161.47,161.14,161.43,26027.0,155.8423,156.0356,155.7167,155.9969,26027.0
2023-04-27 15:50:00,161.41,161.41,161.09,161.29,61096.0,155.9776,155.9776,155.6684,155.8616,61096.0
2023-04-27 15:55:00,161.28,161.76,161.21,161.73,152426.0,155.852,156.3158,155.7843,156.2868,152426.0
2023-04-28 09:30:00,162.85,164.27,162.53,163.76,58579.0,157.3691,158.7413,157.0599,158.2485,58579.0
2023-04-28 09:35:00,163.78,163.89,162.68,163.02,13497.0,158.2678,158.3741,157.2049,157.5334,13497.0
2023-04-28 09:40:00,163.08,164.36,163.01,164.31,15809.0,157.5914,158.8283,157.5237,158.78,15809.0
2023-04-28 09:45:00,164.32,165.09,164.26,164.65,20210.0,158.7897,159.5337,158.7317,159.1086,20210.0
2023-04-28 09:50:00,164.62,165.04,164.43,164.97,23076.0,159.0796,159.4854,158.896,159.4178,23076.0
2023-04-28 09:55:00,164.97,165.24,164.84,164.94,15021.0,159.4178,159.6787,159.2922,159.3888,15021.0
2023-04-28 10:00:00,165.0,165.56,165.0,165.11,14157.0,159.4468,159.9879,159.4468,159.5531,14157.0
2023-04-28 10:05:00,165.11,165.13,164.8,164.83,16640.0,159.5531,159.5724,159.2535,159.2825,16640.0
2023-04-28 10:10:00,164.78,165.21,164.71,164.91,19757.0,159.2342,159.6497,159.1665,159.3598,19757.0
2023-04-28 10:15:00,164.91,165.19,164.84,165.13,14450.0,159.3598,159.6304,159.2922,159.5724,14450.0
2023-04-28 10:20:00,165.14,165.15,164.58,164.65,8019.0,159.5821,159.5917,159.0409,159.1086,8019.0
2023-04-28 10:25:00,164.6,164.85,164.58,164.74,11025.0,159.0602,159.3018,159.0409,159.1955,11025.0
2023-04-28 10:30:00,164.75,165.29,164.75,165.26,8847.0,159.2052,159.727,159.2052,159.698,8847.0
2023-04-28 10:35:00,165.22,165.3,164.81,164.83,9702.0,159.6594,159.7367,159.2632,159.2825,9702.0
2023-04-28 10:40:00,164.77,164.79,164.61,164.72,10864.0,159.2245,159.2438,159.0699,159.1762,10864.0
2023-04-28 10:45:00,164.75,164.85,164.58,164.59,6547.0,159.2052,159.3018,159.0409,159.0506,6547.0
2023-04-28 10:50:00,164.61,165.04,164.59,165.04,19909.0,159.0699,159.4854,159.0506,159.4854,19909.0
2023-04-28 10:55:00,165.07,165.13,164.75,164.87,12482.0,159.5144,159.5724,159.2052,159.3211,12482.0
2023-04-28 11:00:00,164.85,164.87,164.6,164.71,8038.0,159.3018,159.3211,159.0602,159.1665,8038.0
2023-04-28 11:05:00,164.77,165.09,164.72,165.08,11659.0,159.2245,159.5337,159.1762,159.5241,11659.0
2023-04-28 11:10:00,165.1,165.31,165.08,165.3,6522.0,159.5434,159.7463,159.5241,159.7367,6522.0
2023-04-28 11:15:00,165.3,165.33,165.17,165.24,7721.0,159.7367,159.7657,159.611,159.6787,7721.0
2023-04-28 11:20:00,165.22,165.24,165.11,165.13,7862.0,159.6594,159.6787,159.5531,159.5724,7862.0
2023-04-28 11:25:00,165.13,165.33,165.11,165.32,5351.0,159.5724,159.7657,159.5531,159.756,5351.0
2023-04-28 11:30:00,165.37,165.6,165.36,165.37,8226.0,159.8043,160.0266,159.7947,159.8043,8226.0
2023-04-28 11:35:00,165.42,165.55,165.41,165.53,4666.0,159.8526,159.9783,159.843,159.9589,4666.0
2023-04-28 11:40:00,165.55,165.71,165.53,165.58,10804.0,159.9783,160.1329,159.9589,160.0073,10804.0
2023-04-28 11:45:00,165.56,165.71,165.41,165.71,15442.0,159.9879,160.1329,159.843,160.1329,15442.0
2023-04-28 11:50:00,165.69,165.82,165.63,165.78,5290.0,160.1135,160.2392,160.0556,160.2005,5290.0
2023-04-28 11:55:00,165.75,165.88,165.69,165.84,5915.0,160.1715,160.2972,160.1135,160.2585,5915.0
2023-04-28 12:00:00,165.87,165.93,165.79,165.88,3311.0,160.2875,160.3455,160.2102,160.2972,3311.0
2023-04-28 12:05:00,165.94,165.98,165.85,165.85,3035.0,160.3551,160.3938,160.2682,160.2682,3035.0
2023-04-28 12:10:00,165.9,165.96,165.86,165.86,3432.0,160.3165,160.3745,160.2778,160.2778,3432.0
2023-04-28 12:15:00,165.83,165.92,165.8,165.92,5152.0,160.2488,160.3358,160.2198,160.3358,5152.0
2023-04-28 12:20:00,165.87,166.01,165.79,165.99,6239.0,160.2875,160.4228,160.2102,160.4035,6239.0
2023-04-28 12:25:00,165.98,165.98,165.81,165.89,3376.0,160.3938,160.3938,160.2295,160.3068,3376.0
2023-04-28 12:30:00,165.91,165.94,165.78,165.81,4879.0,160.3261,160.3551,160.2005,160.2295,4879.0
2023-04-28 12:35:00,165.84,165.88,165.81,165.87,4207.0,160.2585,160.2972,160.2295,160.2875,4207.0
2023-04-28 12:40:00,165.88,165.98,165.88,165.92,4000.0,160.2972,160.3938,160.2972,160.3358,4000.0
2023-04-28 12:45:00,165.94,165.97,165.89,165.94,3698.0,160.3551,160.3841,160.3068,160.3551,3698.0
2023-04-28 12:50:00,165.96,166.1,165.96,166.0,5406.0,160.3745,160.5097,160.3745,160.4131,5406.0
2023-04-28 12:55:00,166.04,166.1,166.01,166.09,4450.0,160.4518,160.5097,160.4228,160.5001,4450.0
2023-04-28 13:00:00,166.1,166.1,165.93,165.99,4994.0,160.5097,160.5097,160.3455,160.4035,4994.0
2023-04-28 13:05:00,165.96,166.12,165.96,166.0,3678.0,160.3745,160.5291,160.3745,160.4131,3678.0
2023-04-28 13:10:00,165.98,166.03,165.86,165.98,7848.0,160.3938,160.4421,160.2778,160.3938,7848.0
2023-04-28 13:15:00,165.98,166.01,165.89,165.93,8011.0,160.3938,160.4228,160.3068,160.3455,8011.0
2023-04-28 13:20:00,165.93,165.99,165.86,165.94,6763.0,160.3455,160.4035,160.2778,160.3551,6763.0
2023-04-28 13:25:00,165.95,165.95,165.86,165.92,6494.0,160.3648,160.3648,160.2778,160.3358,6494.0
2023-04-28 13:30:00,165.89,165.93,165.73,165.73,5128.0,160.3068,160.3455,160.1522,160.1522,5128.0
2023-04-28 13:35:00,165.76,165.78,165.52,165.54,8007.0,160.1812,160.2005,159.9493,159.9686,8007.0
2023-04-28 13:40:00,165.52,165.57,165.51,165.54,4749.0,159.9493,159.9976,159.9396,159.9686,4749.0
2023-04-28 13:45:00,165.58,165.58,165.46,165.46,4359.0,160.0073,160.0073,159.8913,159.8913,4359.0
2023-04-28 13:50:00,165.46,165.46,165.39,165.41,6991.0,159.8913,159.8913,159.8236,159.843,6991.0
2023-04-28 13:55:00,165.42,165.53,165.35,165.5,5877.0,159.8526,159.9589,159.785,159.9299,5877.0
2023-04-28 14:00:00,165.54,165.78,165.53,165.78,6833.0,159.9686,160.2005,159.9589,160.2005,6833.0
2023-04-28 14:05:00,165.79,165.79,165.71,165.74,3465.0,160.2102,160.2102,160.1329,160.1619,3465.0
2023-04-28 14:10:00,165.76,165.76,165.47,165.51,9256.0,160.1812,160.1812,159.901,159.9396,9256.0
2023-04-28 14:15:00,165.53,165.74,165.53,165.73,13386.0,159.9589,160.1619,159.9589,160.1522,13386.0
2023-04-28 14:20:00,165.75,165.82,165.7,165.82,8655.0,160.1715,160.2392,160.1232,160.2392,8655.0
2023-04-28 14:25:00,165.82,165.82,165.59,165.59,5488.0,160.2392,160.2392,160.0169,160.0169,5488.0
2023-04-28 14:30:00,165.58,165.6,165.36,165.37,6020.0,160.0073,160.0266,159.7947,159.8043,6020.0
2023-04-28 14:35:00,165.35,165.48,165.34,165.47,4134.0,159.785,159.9106,159.7753,159.901,4134.0
2023-04-28 14:40:00,165.47,165.62,165.44,165.49,8751.0,159.901,160.0459,159.872,159.9203,8751.0
2023-04-28 14:45:00,165.45,165.45,165.32,165.37,7302.0,159.8816,159.8816,159.756,159.8043,7302.0
2023-04-28 14:50:00,165.35,165.55,165.33,165.53,9780.0,159.785,159.9783,159.7657,159.9589,9780.0
2023-04-28 14:55:00,165.53,165.71,165.53,165.69,7494.0,159.9589,160.1329,159.9589,160.1135,7494.0
2023-04-28 15:00:00,165.68,165.85,165.66,165.84,13375.0,160.1039,160.2682,160.0846,160.2585,13375.0
2023-04-28 15:05:00,165.84,165.9,165.76,165.81,10705.0,160.2585,160.3165,160.1812,160.2295,10705.0
2023-04-28 15:10:00,165.8,165.82,165.61,165.68,13858.0,160.2198,160.2392,160.0362,160.1039,13858.0
2023-04-28 15:15:00,165.69,165.76,165.61,165.71,11160.0,160.1135,160.1812,160.0362,160.1329,11160.0
2023-04-28 15:20:00,165.7,165.76,165.65,165.7,12413.0,160.1232,160.1812,160.0749,160.1232,12413.0
2023-04-28 15:25:00,165.68,165.77,165.55,165.59,8401.0,160.1039,160.1909,159.9783,160.0169,8401.0
2023-04-28 15:30:00,165.6,165.72,165.57,165.72,13604.0,160.0266,160.1425,159.9976,160.1425,13604.0
2023-04-28 15:35:00,165.73,165.78,165.63,165.68,13686.0,160.1522,160.2005,160.0556,160.1039,13686.0
2023-04-28 15:40:00,165.69,166.06,165.68,166.06,25741.0,160.1135,160.4711,160.1039,160.4711,25741.0
2023-04-28 15:45:00,166.05,166.18,166.03,166.12,32326.0,160.4614,160.5871,160.4421,160.5291,32326.0
2023-04-28 15:50:00,166.09,166.13,165.86,165.94,38327.0,160.5001,160.5387,160.2778,160.3551,38327.0
2023-04-28 15:55:00,165.97,166.1,165.83,166.07,122184.0,160.3841,160.5097,160.2488,160.4808,122184.0
2023-05-01 09:30:00,165.81,166.3,165.81,166.21,30654.0,160.2295,160.703,160.2295,160.616,30654.0
2023-05-01 09:35:00,166.11,166.42,166.1,166.42,3710.0,160.5194,160.819,160.5097,160.819,3710.0
2023-05-01 09:40:00,166.32,166.45,166.06,166.18,4552.0,160.7223,160.848,160.4711,160.5871,4552.0
2023-05-01 09:45:00,166.19,166.65,165.98,166.54,7521.0,160.5967,161.0412,160.3938,160.9349,7521.0
2023-05-01 09:50:00,166.49,166.62,166.46,166.46,5407.0,160.8866,161.0122,160.8576,160.8576,5407.0
2023-05-01 09:55:00,166.53,166.69,166.53,166.55,7119.0,160.9253,161.0799,160.9253,160.9446,7119.0
2023-05-01 10:00:00,166.56,166.56,166.28,166.34,4951.0,160.9543,160.9543,160.6837,160.7417,4951.0
2023-05-01 10:05:00,166.28,166.28,165.96,166.03,7004.0,160.6837,160.6837,160.3745,160.4421,7004.0
2023-05-01 10:10:00,166.05,166.18,166.02,166.1,8109.0,160.4614,160.5871,160.4324,160.5097,8109.0
2023-05-01 10:15:00,166.01,166.19,165.99,166.12,7387.0,160.4228,160.5967,160.4035,160.5291,7387.0
2023-05-01 10:20:00,166.06,166.24,165.93,166.17,6639.0,160.4711,160.645,160.3455,160.5774,6639.0
2023-05-01 10:25:00,166.15,166.15,165.85,165.85,5319.0,160.5581,160.5581,160.2682,160.2682,5319.0
2023-05-01 10:30:00,165.9,166.05,165.87,166.02,6101.0,160.3165,160.4614,160.2875,160.4324,6101.0
2023-05-01 10:35:00,166.08,166.27,165.94,166.11,10554.0,160.4904,160.674,160.3551,160.5194,10554.0
2023-05-01 10:40:00,166.11,166.25,166.05,166.25,10622.0,160.5194,160.6547,160.4614,160.6547,10622.0
2023-05-01 10:45:00,166.21,166.41,166.18,166.41,7291.0,160.616,160.8093,160.5871,160.8093,7291.0
2023-05-01 10:50:00,166.33,166.36,166.26,166.31,5214.0,160.732,160.761,160.6644,160.7127,5214.0
2023-05-01 10:55:00,166.34,166.37,166.19,166.33,3780.0,160.7417,160.7707,160.5967,160.732,3780.0
2023-05-01 11:00:00,166.29,166.45,166.24,166.33,38008.0,160.6934,160.848,160.645,160.732,38008.0
2023-05-01 11:05:00,166.32,166.44,166.29,166.4,7717.0,160.7223,160.8383,160.6934,160.7997,7717.0
2023-05-01 11:10:00,166.43,166.59,166.38,166.54,6252.0,160.8286,160.9833,160.7803,160.9349,6252.0
2023-05-01 11:15:00,166.56,166.72,166.51,166.68,10363.0,160.9543,161.1089,160.906,161.0702,10363.0
2023-05-01 11:20:00,166.72,166.9,166.72,166.86,11759.0,161.1089,161.2828,161.1089,161.2442,11759.0
2023-05-01 11:25:00,166.83,166.83,166.76,166.78,5058.0,161.2152,161.2152,161.1475,161.1669,5058.0
2023-05-01 11:30:00,166.76,166.82,166.71,166.81,5048.0,161.1475,161.2055,161.0992,161.1959,5048.0
2023-05-01 11:35:00,166.81,166.94,166.72,166.94,5935.0,161.1959,161.3215,161.1089,161.3215,5935.0
2023-05-01 11:40:00,166.95,167.22,166.94,167.21,17549.0,161.3311,161.5921,161.3215,161.5824,17549.0
2023-05-01 11:45:00,167.23,167.3,167.16,167.28,7053.0,161.6017,161.6694,161.5341,161.65,7053.0
2023-05-01 11:50:00,167.25,167.29,167.12,167.24,4784.0,161.621,161.6597,161.4954,161.6114,4784.0
2023-05-01 11:55:00,167.29,167.4,167.24,167.38,3915.0,161.6597,161.766,161.6114,161.7467,3915.0
2023-05-01 12:00:00,167.38,167.41,167.3,167.3,4741.0,161.7467,161.7757,161.6694,161.6694,4741.0
2023-05-01 12:05:00,167.33,167.43,167.31,167.42,5290.0,161.6984,161.795,161.679,161.7853,5290.0
2023-05-01 12:10:00,167.41,167.54,167.41,167.5,4413.0,161.7757,161.9013,161.7757,161.8626,4413.0
2023-05-01 12:15:00,167.53,167.57,167.48,167.48,7010.0,161.8916,161.9303,161.8433,161.8433,7010.0
2023-05-01 12:20:00,167.46,167.52,167.41,167.43,7667.0,161.824,161.882,161.7757,161.795,7667.0
2023-05-01 12:25:00,167.42,167.44,167.35,167.35,4252.0,161.7853,161.8047,161.7177,161.7177,4252.0
2023-05-01 12:30:00,167.36,167.52,167.3,167.37,4542.0,161.7273,161.882,161.6694,161.737,4542.0
2023-05-01 12:35:00,167.37,167.46,167.33,167.42,2502.0,161.737,161.824,161.6984,161.7853,2502.0
2023-05-01 12:40:00,167.44,167.44,167.3,167.33,2529.0,161.8047,161.8047,161.6694,161.6984,2529.0
2023-05-01 12:45:00,167.31,167.32,167.22,167.28,2877.0,161.679,161.6887,161.5921,161.65,2877.0
2023-05-01 12:50:00,167.28,167.35,167.21,167.34,10035.0,161.65,161.7177,161.5824,161.708,10035.0
2023-05-01 12:55:00,167.35,167.37,167.22,167.31,4217.0,161.7177,161.737,161.5921,161.679,4217.0
2023-05-01 13:00:00,167.34,167.39,167.28,167.28,3412.0,161.708,161.7563,161.65,161.65,3412.0
2023-05-01 13:05:00,167.27,167.35,167.27,167.32,3518.0,161.6404,161.7177,161.6404,161.6887,3518.0
2023-05-01 13:10:00,167.31,167.39,167.31,167.33,3596.0,161.679,161.7563,161.679,161.6984,3596.0
2023-05-01 13:15:00,167.32,167.34,167.19,167.22,5520.0,161.6887,161.708,161.5631,161.5921,5520.0
2023-05-01 13:20:00,167.23,167.27,167.18,167.18,3889.0,161.6017,161.6404,161.5534,161.5534,3889.0
2023-05-01 13:25:00,167.19,167.26,167.12,167.12,3068.0,161.5631,161.6307,161.4954,161.4954,3068.0
2023-05-01 13:30:00,167.14,167.14,167.05,167.05,6009.0,161.5147,161.5147,161.4278,161.4278,6009.0
2023-05-01 13:35:00,167.07,167.09,167.01,167.08,5571.0,161.4471,161.4664,161.3891,161.4568,5571.0
2023-05-01 13:40:00,167.08,167.22,167.07,167.22,8197.0,161.4568,161.5921,161.4471,161.5921,8197.0
2023-05-01 13:45:00,167.21,167.21,167.12,167.16,4919.0,161.5824,161.5824,161.4954,161.5341,4919.0
2023-05-01 13:50:00,167.19,167.22,167.0,167.05,8524.0,161.5631,161.5921,161.3795,161.4278,8524.0
2023-05-01 13:55:00,167.04,167.18,167.04,167.13,4909.0,161.4181,161.5534,161.4181,161.5051,4909.0
2023-05-01 14:00:00,167.11,167.14,166.99,167.03,4289.0,161.4858,161.5147,161.3698,161.4084,4289.0
2023-05-01 14:05:00,167.01,167.08,167.0,167.02,5619.0,161.3891,161.4568,161.3795,161.3988,5619.0
2023-05-01 14:10:00,167.0,167.03,166.99,167.03,4329.0,161.3795,161.4084,161.3698,161.4084,4329.0
2023-05-01 14:15:00,167.01,167.07,166.99,167.0,8488.0,161.3891,161.4471,161.3698,161.3795,8488.0
2023-05-01 14:20:00,166.99,167.05,166.99,167.0,6571.0,161.3698,161.4278,161.3698,161.3795,6571.0
2023-05-01 14:25:00,167.02,167.08,166.98,167.06,10379.0,161.3988,161.4568,161.3601,161.4374,10379.0
2023-05-01 14:30:00,167.06,167.08,166.98,166.99,5557.0,161.4374,161.4568,161.3601,161.3698,5557.0
2023-05-01 14:35:00,166.99,167.02,166.86,166.88,8807.0,161.3698,161.3988,161.2442,161.2635,8807.0
2023-05-01 14:40:00,166.87,166.96,166.86,166.87,5506.0,161.2538,161.3408,161.2442,161.2538,5506.0
2023-05-01 14:45:00,166.88,166.89,166.74,166.77,3171.0,161.2635,161.2732,161.1282,161.1572,3171.0
2023-05-01 14:50:00,166.75,166.8,166.71,166.75,3833.0,161.1379,161.1862,161.0992,161.1379,3833.0
2023-05-01 14:55:00,166.75,166.82,166.74,166.78,4247.0,161.1379,161.2055,161.1282,161.1669,4247.0
2023-05-01 15:00:00,166.78,166.8,166.7,166.79,4544.0,161.1669,161.1862,161.0896,161.1765,4544.0
2023-05-01 15:05:00,166.77,166.85,166.76,166.77,6540.0,161.1572,161.2345,161.1475,161.1572,6540.0
2023-05-01 15:10:00,166.78,166.81,166.63,166.63,6618.0,161.1669,161.1959,161.0219,161.0219,6618.0
2023-05-01 15:15:00,166.64,166.74,166.63,166.7,5932.0,161.0316,161.1282,161.0219,161.0896,5932.0
2023-05-01 15:20:00,166.74,166.79,166.64,166.69,12786.0,161.1282,161.1765,161.0316,161.0799,12786.0
2023-05-01 15:25:00,166.67,166.75,166.63,166.66,7586.0,161.0606,161.1379,161.0219,161.0509,7586.0
2023-05-01 15:30:00,166.67,166.73,166.57,166.62,10560.0,161.0606,161.1185,160.9639,161.0122,10560.0
2023-05-01 15:35:00,166.61,166.61,166.5,166.58,20131.0,161.0026,161.0026,160.8963,160.9736,20131.0
2023-05-01 15:40:00,166.58,166.86,166.56,166.75,21680.0,160.9736,161.2442,160.9543,161.1379,21680.0
2023-05-01 15:45:00,166.76,166.89,166.75,166.83,13717.0,161.1475,161.2732,161.1379,161.2152,13717.0
2023-05-01 15:50:00,166.81,166.82,166.68,166.75,41279.0,161.1959,161.2055,161.0702,161.1379,41279.0
2023-05-01 15:55:00,166.76,166.84,166.7,166.77,97186.0,161.1475,161.2248,161.0896,161.1572,97186.0
2023-05-02 09:30:00,166.98,167.05,166.0,166.1,36625.0,161.3601,161.4278,160.4131,160.5097,36625.0
2023-05-02 09:35:00,166.1,166.68,166.0,166.68,5679.0,160.5097,161.0702,160.4131,161.0702,5679.0
2023-05-02 09:40:00,166.73,166.73,166.41,166.55,11186.0,161.1185,161.1185,160.8093,160.9446,11186.0
2023-05-02 09:45:00,166.51,166.7,166.42,166.7,9488.0,160.906,161.0896,160.819,161.0896,9488.0
2023-05-02 09:50:00,166.71,167.28,166.66,167.12,22330.0,161.0992,161.65,161.0509,161.4954,22330.0
2023-05-02 09:55:00,167.3,167.43,167.25,167.36,3957.0,161.6694,161.795,161.621,161.7273,3957.0
2023-05-02 10:00:00,167.36,167.66,167.31,167.65,18912.0,161.7273,162.0172,161.679,162.0076,18912.0
2023-05-02 10:05:00,167.6,167.6,167.24,167.25,14394.0,161.9593,161.9593,161.6114,161.621,14394.0
2023-05-02 10:10:00,167.22,167.36,167.2,167.24,8212.0,161.5921,161.7273,161.5727,161.6114,8212.0
2023-05-02 10:15:00,167.25,167.36,167.18,167.36,5035.0,161.621,161.7273,161.5534,161.7273,5035.0
2023-05-02 10:20:00,167.33,167.33,166.74,166.75,8892.0,161.6984,161.6984,161.1282,161.1379,8892.0
2023-05-02 10:25:00,166.68,166.72,166.22,166.27,9031.0,161.0702,161.1089,160.6257,160.674,9031.0
2023-05-02 10:30:00,166.22,166.29,165.83,165.87,7408.0,160.6257,160.6934,160.2488,160.2875,7408.0
2023-05-02 10:35:00,165.87,166.11,165.77,165.87,6567.0,160.2875,160.5194,160.1909,160.2875,6567.0
2023-05-02 10:40:00,165.91,166.19,165.91,166.06,10472.0,160.3261,160.5967,160.3261,160.4711,10472.0
2023-05-02 10:45:00,166.04,166.45,166.03,166.41,14854.0,160.4518,160.848,160.4421,160.8093,14854.0
2023-05-02 10:50:00,166.41,166.49,166.14,166.27,28403.0,160.8093,160.8866,160.5484,160.674,28403.0
2023-05-02 10:55:00,166.27,166.44,166.24,166.4,8219.0,160.674,160.8383,160.645,160.7997,8219.0
2023-05-02 11:00:00,166.4,166.44,166.08,166.24,8383.0,160.7997,160.8383,160.4904,160.645,8383.0
2023-05-02 11:05:00,166.2,166.2,165.78,165.83,3410.0,160.6064,160.6064,160.2005,160.2488,3410.0
2023-05-02 11:10:00,165.86,165.9,165.53,165.53,5927.0,160.2778,160.3165,159.9589,159.9589,5927.0
2023-05-02 11:15:00,165.47,165.5,165.22,165.22,11382.0,159.901,159.9299,159.6594,159.6594,11382.0
2023-05-02 11:20:00,165.22,165.25,165.02,165.12,18224.0,159.6594,159.6884,159.4661,159.5627,18224.0
2023-05-02 11:25:00,165.08,165.21,165.0,165.16,15907.0,159.5241,159.6497,159.4468,159.6014,15907.0
2023-05-02 11:30:00,165.17,165.49,165.11,165.47,11369.0,159.611,159.9203,159.5531,159.901,11369.0
2023-05-02 11:35:00,165.51,165.52,165.39,165.48,6936.0,159.9396,159.9493,159.8236,159.9106,6936.0
2023-05-02 11:40:00,165.53,165.72,165.49,165.68,5714.0,159.9589,160.1425,159.9203,160.1039,5714.0
2023-05-02 11:45:00,165.72,165.89,165.55,165.56,5337.0,160.1425,160.3068,159.9783,159.9879,5337.0
2023-05-02 11:50:00,165.59,165.62,165.31,165.54,4278.0,160.0169,160.0459,159.7463,159.9686,4278.0
2023-05-02 11:55:00,165.56,165.78,165.56,165.78,3419.0,159.9879,160.2005,159.9879,160.2005,3419.0
2023-05-02 12:00:00,165.77,165.91,165.74,165.91,3413.0,160.1909,160.3261,160.1619,160.3261,3413.0
2023-05-02 12:05:00,165.87,166.0,165.85,165.92,4825.0,160.2875,160.4131,160.2682,160.3358,4825.0
2023-05-02 12:10:00,165.91,165.92,165.86,165.87,3924.0,160.3261,160.3358,160.2778,160.2875,3924.0
2023-05-02 12:15:00,165.9,166.17,165.83,166.17,4569.0,160.3165,160.5774,160.2488,160.5774,4569.0
2023-05-02 12:20:00,166.12,166.16,166.04,166.04,3359.0,160.5291,160.5677,160.4518,160.4518,3359.0
2023-05-02 12:25:00,166.03,166.24,166.03,166.19,2523.0,160.4421,160.645,160.4421,160.5967,2523.0
2023-05-02 12:30:00,166.18,166.18,166.02,166.07,3063.0,160.5871,160.5871,160.4324,160.4808,3063.0
2023-05-02 12:35:00,166.07,166.2,166.05,166.05,2745.0,160.4808,160.6064,160.4614,160.4614,2745.0
2023-05-02 12:40:00,166.07,166.14,166.05,166.14,2258.0,160.4808,160.5484,160.4614,160.5484,2258.0
2023-05-02 12:45:00,166.12,166.21,166.11,166.14,4318.0,160.5291,160.616,160.5194,160.5484,4318.0
2023-05-02 12:50:00,166.14,166.29,166.14,166.26,4352.0,160.5484,160.6934,160.5484,160.6644,4352.0
2023-05-02 12:55:00,166.25,166.32,166.2,166.3,3379.0,160.6547,160.7223,160.6064,160.703,3379.0
2023-05-02 13:00:00,166.33,166.33,166.23,166.25,3112.0,160.732,160.732,160.6354,160.6547,3112.0
2023-05-02 13:05:00,166.25,166.28,166.17,166.2,3613.0,160.6547,160.6837,160.5774,160.6064,3613.0
2023-05-02 13:10:00,166.22,166.36,166.22,166.34,2415.0,160.6257,160.761,160.6257,160.7417,2415.0
2023-05-02 13:15:00,166.37,166.47,166.32,166.32,4184.0,160.7707,160.8673,160.7223,160.7223,4184.0
2023-05-02 13:20:00,166.34,166.41,166.34,166.41,3109.0,160.7417,160.8093,160.7417,160.8093,3109.0
2023-05-02 13:25:00,166.44,166.49,166.42,166.42,2322.0,160.8383,160.8866,160.819,160.819,2322.0
2023-05-02 13:30:00,166.47,166.48,166.32,166.32,6428.0,160.8673,160.877,160.7223,160.7223,6428.0
2023-05-02 13:35:00,166.35,166.44,166.34,166.43,10138.0,160.7513,160.8383,160.7417,160.8286,10138.0
2023-05-02 13:40:00,166.43,166.54,166.42,166.53,4628.0,160.8286,160.9349,160.819,160.9253,4628.0
2023-05-02 13:45:00,166.55,166.68,166.53,166.67,3589.0,160.9446,161.0702,160.9253,161.0606,3589.0
2023-05-02 13:50:00,166.68,166.71,166.64,166.65,3573.0,161.0702,161.0992,161.0316,161.0412,3573.0
2023-05-02 13:55:00,166.66,166.66,166.59,166.61,3838.0,161.0509,161.0509,160.9833,161.0026,3838.0
2023-05-02 14:00:00,166.64,166.65,166.4,166.41,4873.0,161.0316,161.0412,160.7997,160.8093,4873.0
2023-05-02 14:05:00,166.4,166.43,166.39,166.43,1382.0,160.7997,160.8286,160.79,160.8286,1382.0
2023-05-02 14:10:00,166.44,166.47,166.28,166.31,4533.0,160.8383,160.8673,160.6837,160.7127,4533.0
2023-05-02 14:15:00,166.27,166.46,166.27,166.46,3525.0,160.674,160.8576,160.674,160.8576,3525.0
2023-05-02 14:20:00,166.5,166.6,166.5,166.59,4840.0,160.8963,160.9929,160.8963,160.9833,4840.0
2023-05-02 14:25:00,166.61,166.66,166.59,166.66,4455.0,161.0026,161.0509,160.9833,161.0509,4455.0
2023-05-02 14:30:00,166.67,166.7,166.62,166.63,3234.0,161.0606,161.0896,161.0122,161.0219,3234.0
2023-05-02 14:35:00,166.64,166.71,166.59,166.68,3491.0,161.0316,161.0992,160.9833,161.0702,3491.0
2023-05-02 14:40:00,166.67,166.71,166.57,166.69,6571.0,161.0606,161.0992,160.9639,161.0799,6571.0
2023-05-02 14:45:00,166.69,166.72,166.65,166.71,5336.0,161.0799,161.1089,161.0412,161.0992,5336.0
2023-05-02 14:50:00,166.7,166.75,166.67,166.73,4988.0,161.0896,161.1379,161.0606,161.1185,4988.0
2023-05-02 14:55:00,166.75,166.79,166.72,166.78,4426.0,161.1379,161.1765,161.1089,161.1669,4426.0
2023-05-02 15:00:00,166.81,166.93,166.75,166.75,5391.0,161.1959,161.3118,161.1379,161.1379,5391.0
2023-05-02 15:05:00,166.79,166.96,166.79,166.96,4008.0,161.1765,161.3408,161.1765,161.3408,4008.0
2023-05-02 15:10:00,166.96,167.19,166.95,167.06,5858.0,161.3408,161.5631,161.3311,161.4374,5858.0
2023-05-02 15:15:00,167.08,167.08,166.95,167.02,10132.0,161.4568,161.4568,161.3311,161.3988,10132.0
2023-05-02 15:20:00,167.03,167.19,166.99,167.07,7338.0,161.4084,161.5631,161.3698,161.4471,7338.0
2023-05-02 15:25:00,167.06,167.13,167.01,167.13,6694.0,161.4374,161.5051,161.3891,161.5051,6694.0
2023-05-02 15:30:00,167.1,167.17,167.01,167.05,8522.0,161.4761,161.5437,161.3891,161.4278,8522.0
2023-05-02 15:35:00,167.05,167.05,166.88,166.91,11487.0,161.4278,161.4278,161.2635,161.2925,11487.0
2023-05-02 15:40:00,166.88,166.94,166.83,166.92,13926.0,161.2635,161.3215,161.2152,161.3022,13926.0
2023-05-02 15:45:00,166.92,166.92,166.61,166.68,16368.0,161.3022,161.3022,161.0026,161.0702,16368.0
2023-05-02 15:50:00,166.66,166.98,166.6,166.95,28676.0,161.0509,161.3601,160.9929,161.3311,28676.0
2023-05-02 15:55:00,166.95,167.02,166.68,166.72,65987.0,161.3311,161.3988,161.0702,161.1089,65987.0
2023-05-03 09:30:00,167.28,167.63,167.02,167.29,28517.0,161.65,161.9883,161.3988,161.6597,28517.0
2023-05-03 09:35:00,167.28,167.63,167.28,167.4,6233.0,161.65,161.9883,161.65,161.766,6233.0
2023-05-03 09:40:00,167.38,167.6,167.27,167.44,4535.0,161.7467,161.9593,161.6404,161.8047,4535.0
2023-05-03 09:45:00,167.47,167.82,167.41,167.78,7798.0,161.8336,162.1719,161.7757,162.1332,7798.0
2023-05-03 09:50:00,167.73,167.76,167.54,167.72,4918.0,162.0849,162.1139,161.9013,162.0752,4918.0
2023-05-03 09:55:00,167.71,167.83,167.65,167.82,3719.0,162.0656,162.1815,162.0076,162.1719,3719.0
2023-05-03 10:00:00,167.83,168.26,167.8,168.13,8398.0,162.1815,162.5971,162.1525,162.4714,8398.0
2023-05-03 10:05:00,168.07,168.29,168.0,168.28,5415.0,162.4134,162.626,162.3458,162.6164,5415.0
2023-05-03 10:10:00,168.26,168.27,167.84,167.9,8948.0,162.5971,162.6067,162.1912,162.2492,8948.0
2023-05-03 10:15:00,167.85,167.85,167.45,167.45,8802.0,162.2009,162.2009,161.8143,161.8143,8802.0
2023-05-03 10:20:00,167.5,167.55,167.19,167.19,3537.0,161.8626,161.9109,161.5631,161.5631,3537.0
2023-05-03 10:25:00,167.26,167.31,166.96,167.12,6369.0,161.6307,161.679,161.3408,161.4954,6369.0
2023-05-03 10:30:00,167.2,167.23,167.09,167.13,8797.0,161.5727,161.6017,161.4664,161.5051,8797.0
2023-05-03 10:35:00,167.13,167.15,166.97,166.99,8149.0,161.5051,161.5244,161.3505,161.3698,8149.0
2023-05-03 10:40:00,166.91,166.92,166.78,166.81,10107.0,161.2925,161.3022,161.1669,161.1959,10107.0
2023-05-03 10:45:00,166.78,166.8,166.56,166.58,7782.0,161.1669,161.1862,160.9543,160.9736,7782.0
2023-05-03 10:50:00,166.63,166.9,166.63,166.9,5969.0,161.0219,161.2828,161.0219,161.2828,5969.0
2023-05-03 10:55:00,167.01,167.18,166.92,167.18,7805.0,161.3891,161.5534,161.3022,161.5534,7805.0
2023-05-03 11:00:00,167.28,167.33,167.13,167.13,2588.0,161.65,161.6984,161.5051,161.5051,2588.0
2023-05-03 11:05:00,167.15,167.17,167.09,167.13,3760.0,161.5244,161.5437,161.4664,161.5051,3760.0
2023-05-03 11:10:00,167.17,167.33,167.08,167.31,6190.0,161.5437,161.6984,161.4568,161.679,6190.0
2023-05-03 11:15:00,167.34,167.5,167.34,167.49,4445.0,161.708,161.8626,161.708,161.853,4445.0
2023-05-03 11:20:00,167.47,167.53,167.36,167.47,4133.0,161.8336,161.8916,161.7273,161.8336,4133.0
2023-05-03 11:25:00,167.55,167.57,167.44,167.49,3737.0,161.9109,161.9303,161.8047,161.853,3737.0
2023-05-03 11:30:00,167.5,167.76,167.47,167.72,3710.0,161.8626,162.1139,161.8336,162.0752,3710.0
2023-05-03 11:35:00,167.78,167.8,167.71,167.74,3706.0,162.1332,162.1525,162.0656,162.0946,3706.0
2023-05-03 11:40:00,167.72,167.73,167.67,167.72,3925.0,162.0752,162.0849,162.0269,162.0752,3925.0
2023-05-03 11:45:00,167.74,168.08,167.74,168.08,8655.0,162.0946,162.4231,162.0946,162.4231,8655.0
2023-05-03 11:50:00,168.02,168.09,167.99,168.01,6547.0,162.3651,162.4328,162.3361,162.3555,6547.0
2023-05-03 11:55:00,168.01,168.12,167.98,168.1,6846.0,162.3555,162.4618,162.3265,162.4424,6846.0
2023-05-03 12:00:00,168.12,168.12,168.0,168.0,4448.0,162.4618,162.4618,162.3458,162.3458,4448.0
2023-05-03 12:05:00,168.04,168.11,168.0,168.03,2169.0,162.3845,162.4521,162.3458,162.3748,2169.0
2023-05-03 12:10:00,168.0,168.04,167.98,168.01,3717.0,162.3458,162.3845,162.3265,162.3555,3717.0
2023-05-03 12:15:00,167.99,168.01,167.91,167.93,7038.0,162.3361,162.3555,162.2588,162.2782,7038.0
2023-05-03 12:20:00,167.95,168.03,167.92,168.0,4873.0,162.2975,162.3748,162.2685,162.3458,4873.0
2023-05-03 12:25:00,168.0,168.01,167.95,168.0,6903.0,162.3458,162.3555,162.2975,162.3458,6903.0
2023-05-03 12:30:00,168.01,168.08,168.0,168.02,3387.0,162.3555,162.4231,162.3458,162.3651,3387.0
2023-05-03 12:35:00,168.02,168.1,167.97,168.09,3997.0,162.3651,162.4424,162.3168,162.4328,3997.0
2023-05-03 12:40:00,168.08,168.15,168.0,168.15,2169.0,162.4231,162.4908,162.3458,162.4908,2169.0
2023-05-03 12:45:00,168.12,168.12,168.05,168.09,1809.0,162.4618,162.4618,162.3941,162.4328,1809.0
2023-05-03 12:50:00,168.07,168.22,168.07,168.18,2987.0,162.4134,162.5584,162.4134,162.5197,2987.0
2023-05-03 12:55:00,168.21,168.33,168.17,168.31,5727.0,162.5487,162.6647,162.5101,162.6454,5727.0
2023-05-03 13:00:00,168.39,168.42,168.35,168.35,4230.0,162.7227,162.7517,162.684,162.684,4230.0
2023-05-03 13:05:00,168.35,168.4,168.34,168.36,2408.0,162.684,162.7323,162.6744,162.6937,2408.0
2023-05-03 13:10:00,168.36,168.48,168.36,168.44,3528.0,162.6937,162.8096,162.6937,162.771,3528.0
2023-05-03 13:15:00,168.42,168.48,168.39,168.47,3717.0,162.7517,162.8096,162.7227,162.8,3717.0
2023-05-03 13:20:00,168.48,168.48,168.4,168.44,18124.0,162.8096,162.8096,162.7323,162.771,18124.0
2023-05-03 13:25:00,168.44,168.44,168.29,168.41,4873.0,162.771,162.771,162.626,162.742,4873.0
2023-05-03 13:30:00,168.38,168.48,168.38,168.48,11866.0,162.713,162.8096,162.713,162.8096,11866.0
2023-05-03 13:35:00,168.44,168.46,168.36,168.4,18541.0,162.771,162.7903,162.6937,162.7323,18541.0
2023-05-03 13:40:00,168.43,168.66,168.43,168.66,5458.0,162.7613,162.9836,162.7613,162.9836,5458.0
2023-05-03 13:45:00,168.69,168.69,168.47,168.5,2802.0,163.0126,163.0126,162.8,162.829,2802.0
2023-05-03 13:50:00,168.58,168.58,168.42,168.43,12851.0,162.9063,162.9063,162.7517,162.7613,12851.0
2023-05-03 13:55:00,168.45,168.58,168.43,168.47,4429.0,162.7807,162.9063,162.7613,162.8,4429.0
2023-05-03 14:00:00,168.47,168.8,168.24,168.36,8518.0,162.8,163.1189,162.5777,162.6937,8518.0
2023-05-03 14:05:00,168.35,168.67,168.24,168.49,7441.0,162.684,162.9933,162.5777,162.8193,7441.0
2023-05-03 14:10:00,168.46,168.51,168.39,168.51,5309.0,162.7903,162.8386,162.7227,162.8386,5309.0
2023-05-03 14:15:00,168.54,168.76,168.51,168.76,5826.0,162.8676,163.0802,162.8386,163.0802,5826.0
2023-05-03 14:20:00,168.76,168.9,168.73,168.88,4638.0,163.0802,163.2155,163.0512,163.1962,4638.0
2023-05-03 14:25:00,168.88,168.89,168.69,168.71,5671.0,163.1962,163.2058,163.0126,163.0319,5671.0
2023-05-03 14:30:00,168.69,168.72,168.36,168.42,12362.0,163.0126,163.0416,162.6937,162.7517,12362.0
2023-05-03 14:35:00,168.4,168.87,168.22,168.83,29716.0,162.7323,163.1865,162.5584,163.1479,29716.0
2023-05-03 14:40:00,168.83,169.15,168.43,168.47,10128.0,163.1479,163.4571,162.7613,162.8,10128.0
2023-05-03 14:45:00,168.48,168.69,168.48,168.54,5044.0,162.8096,163.0126,162.8096,162.8676,5044.0
2023-05-03 14:50:00,168.5,168.63,168.26,168.62,16141.0,162.829,162.9546,162.5971,162.9449,16141.0
2023-05-03 14:55:00,168.67,168.83,168.5,168.64,16919.0,162.9933,163.1479,162.829,162.9643,16919.0
2023-05-03 15:00:00,168.69,168.78,168.43,168.67,5801.0,163.0126,163.0996,162.7613,162.9933,5801.0
2023-05-03 15:05:00,168.76,168.93,168.26,168.39,6923.0,163.0802,163.2445,162.5971,162.7227,6923.0
2023-05-03 15:10:00,168.39,168.42,168.15,168.34,21548.0,162.7227,162.7517,162.4908,162.6744,21548.0
2023-05-03 15:15:00,168.28,168.42,168.13,168.36,15627.0,162.6164,162.7517,162.4714,162.6937,15627.0
2023-05-03 15:20:00,168.3,168.31,167.98,168.26,15186.0,162.6357,162.6454,162.3265,162.5971,15186.0
2023-05-03 15:25:00,168.31,168.38,167.98,168.01,12194.0,162.6454,162.713,162.3265,162.3555,12194.0
2023-05-03 15:30:00,168.0,168.25,167.94,168.12,40678.0,162.3458,162.5874,162.2878,162.4618,40678.0
2023-05-03 15:35:00,168.17,168.22,168.02,168.05,29114.0,162.5101,162.5584,162.3651,162.3941,29114.0
2023-05-03 15:40:00,168.01,168.01,167.79,167.84,9716.0,162.3555,162.3555,162.1429,162.1912,9716.0
2023-05-03 15:45:00,167.8,167.9,167.7,167.8,13683.0,162.1525,162.2492,162.0559,162.1525,13683.0
2023-05-03 15:50:00,167.79,167.82,167.42,167.53,31100.0,162.1429,162.1719,161.7853,161.8916,31100.0
2023-05-03 15:55:00,167.52,167.52,167.29,167.33,57956.0,161.882,161.882,161.6597,161.6984,57956.0
2023-05-04 09:30:00,167.6,168.56,167.51,168.5,22919.0,161.9593,162.887,161.8723,162.829,22919.0
2023-05-04 09:35:00,168.47,168.66,168.35,168.57,13553.0,162.8,162.9836,162.684,162.8966,13553.0
2023-05-04 09:40:00,168.57,168.62,168.07,168.17,27137.0,162.8966,162.9449,162.4134,162.5101,27137.0
2023-05-04 09:45:00,168.04,168.18,167.77,167.78,6110.0,162.3845,162.5197,162.1235,162.1332,6110.0
2023-05-04 09:50:00,167.69,168.02,167.64,167.99,6083.0,162.0462,162.3651,161.9979,162.3361,6083.0
2023-05-04 09:55:00,168.05,168.12,167.82,167.83,8818.0,162.3941,162.4618,162.1719,162.1815,8818.0
2023-05-04 10:00:00,167.85,167.97,167.6,167.6,9444.0,162.2009,162.3168,161.9593,161.9593,9444.0
2023-05-04 10:05:00,167.68,167.77,167.57,167.57,4305.0,162.0366,162.1235,161.9303,161.9303,4305.0
2023-05-04 10:10:00,167.59,167.73,167.48,167.64,3021.0,161.9496,162.0849,161.8433,161.9979,3021.0
2023-05-04 10:15:00,167.67,167.78,167.29,167.5,11983.0,162.0269,162.1332,161.6597,161.8626,11983.0
2023-05-04 10:20:00,167.52,167.58,167.27,167.42,8658.0,161.882,161.9399,161.6404,161.7853,8658.0
2023-05-04 10:25:00,167.42,167.47,167.12,167.42,23400.0,161.7853,161.8336,161.4954,161.7853,23400.0
2023-05-04 10:30:00,167.41,167.8,167.41,167.69,6617.0,161.7757,162.1525,161.7757,162.0462,6617.0
2023-05-04 10:35:00,167.8,167.95,167.74,167.88,7822.0,162.1525,162.2975,162.0946,162.2298,7822.0
2023-05-04 10:40:00,167.9,168.04,167.81,167.96,8045.0,162.2492,162.3845,162.1622,162.3071,8045.0
2023-05-04 10:45:00,168.02,168.25,167.98,168.03,10803.0,162.3651,162.5874,162.3265,162.3748,10803.0
2023-05-04 10:50:00,167.97,168.0,167.76,168.0,4416.0,162.3168,162.3458,162.1139,162.3458,4416.0
2023-05-04 10:55:00,168.03,168.22,167.98,168.18,6755.0,162.3748,162.5584,162.3265,162.5197,6755.0
2023-05-04 11:00:00,168.12,168.25,167.78,167.89,19321.0,162.4618,162.5874,162.1332,162.2395,19321.0
2023-05-04 11:05:00,167.9,168.21,167.9,168.07,5922.0,162.2492,162.5487,162.2492,162.4134,5922.0
2023-05-04 11:10:00,168.06,168.19,167.94,167.98,5853.0,162.4038,162.5294,162.2878,162.3265,5853.0
2023-05-04 11:15:00,167.95,168.06,167.75,167.75,3263.0,162.2975,162.4038,162.1042,162.1042,3263.0
2023-05-04 11:20:00,167.81,167.85,167.69,167.69,7405.0,162.1622,162.2009,162.0462,162.0462,7405.0
2023-05-04 11:25:00,167.75,167.76,167.62,167.63,4843.0,162.1042,162.1139,161.9786,161.9883,4843.0
2023-05-04 11:30:00,167.65,167.71,167.5,167.62,15257.0,162.0076,162.0656,161.8626,161.9786,15257.0
2023-05-04 11:35:00,167.59,167.66,167.53,167.57,7771.0,161.9496,162.0172,161.8916,161.9303,7771.0
2023-05-04 11:40:00,167.61,167.63,167.25,167.26,4630.0,161.9689,161.9883,161.621,161.6307,4630.0
2023-05-04 11:45:00,167.23,167.38,167.22,167.23,5617.0,161.6017,161.7467,161.5921,161.6017,5617.0
2023-05-04 11:50:00,167.25,167.35,167.23,167.28,4037.0,161.621,161.7177,161.6017,161.65,4037.0
2023-05-04 11:55:00,167.26,167.26,167.13,167.13,8289.0,161.6307,161.6307,161.5051,161.5051,8289.0
2023-05-04 12:00:00,167.13,167.18,167.03,167.1,4196.0,161.5051,161.5534,161.4084,161.4761,4196.0
2023-05-04 12:05:00,167.05,167.07,166.91,166.96,7063.0,161.4278,161.4471,161.2925,161.3408,7063.0
2023-05-04 12:10:00,166.92,166.99,166.87,166.93,5025.0,161.3022,161.3698,161.2538,161.3118,5025.0
2023-05-04 12:15:00,166.88,167.13,166.86,167.13,3400.0,161.2635,161.5051,161.2442,161.5051,3400.0
2023-05-04 12:20:00,167.18,167.35,167.15,167.34,4179.0,161.5534,161.7177,161.5244,161.708,4179.0
2023-05-04 12:25:00,167.35,167.43,167.32,167.33,6451.0,161.7177,161.795,161.6887,161.6984,6451.0
2023-05-04 12:30:00,167.38,167.4,167.17,167.24,2712.0,161.7467,161.766,161.5437,161.6114,2712.0
2023-05-04 12:35:00,167.21,167.33,167.18,167.27,3115.0,161.5824,161.6984,161.5534,161.6404,3115.0
2023-05-04 12:40:00,167.29,167.31,167.25,167.29,1766.0,161.6597,161.679,161.621,161.6597,1766.0
2023-05-04 12:45:00,167.28,167.4,167.16,167.36,5618.0,161.65,161.766,161.5341,161.7273,5618.0
2023-05-04 12:50:00,167.45,167.57,167.44,167.56,2075.0,161.8143,161.9303,161.8047,161.9206,2075.0
2023-05-04 12:55:00,167.57,167.78,167.57,167.77,4959.0,161.9303,162.1332,161.9303,162.1235,4959.0
2023-05-04 13:00:00,167.72,167.77,167.7,167.76,1907.0,162.0752,162.1235,162.0559,162.1139,1907.0
2023-05-04 13:05:00,167.76,167.9,167.76,167.9,2740.0,162.1139,162.2492,162.1139,162.2492,2740.0
2023-05-04 13:10:00,167.96,168.02,167.9,167.92,3973.0,162.3071,162.3651,162.2492,162.2685,3973.0
2023-05-04 13:15:00,167.92,168.05,167.89,167.9,3162.0,162.2685,162.3941,162.2395,162.2492,3162.0
2023-05-04 13:20:00,167.9,168.23,167.9,168.23,6357.0,162.2492,162.5681,162.2492,162.5681,6357.0
2023-05-04 13:25:00,168.24,168.24,168.09,168.17,6222.0,162.5777,162.5777,162.4328,162.5101,6222.0
2023-05-04 13:30:00,168.19,168.23,168.09,168.09,4857.0,162.5294,162.5681,162.4328,162.4328,4857.0
2023-05-04 13:35:00,168.09,168.17,168.08,168.14,5998.0,162.4328,162.5101,162.4231,162.4811,5998.0
2023-05-04 13:40:00,168.13,168.14,168.01,168.09,5741.0,162.4714,162.4811,162.3555,162.4328,5741.0
2023-05-04 13:45:00,168.09,168.09,167.9,167.94,5585.0,162.4328,162.4328,162.2492,162.2878,5585.0
2023-05-04 13:50:00,167.92,168.0,167.84,168.0,2801.0,162.2685,162.3458,162.1912,162.3458,2801.0
2023-05-04 13:55:00,168.03,168.05,167.96,168.05,2257.0,162.3748,162.3941,162.3071,162.3941,2257.0
2023-05-04 14:00:00,168.08,168.09,167.88,167.88,5573.0,162.4231,162.4328,162.2298,162.2298,5573.0
2023-05-04 14:05:00,167.97,168.1,167.92,168.08,8377.0,162.3168,162.4424,162.2685,162.4231,8377.0
2023-05-04 14:10:00,168.12,168.23,168.11,168.11,5778.0,162.4618,162.5681,162.4521,162.4521,5778.0
2023-05-04 14:15:00,168.13,168.15,168.01,168.09,19288.0,162.4714,162.4908,162.3555,162.4328,19288.0
2023-05-04 14:20:00,168.11,168.16,167.93,168.02,3864.0,162.4521,162.5004,162.2782,162.3651,3864.0
2023-05-04 14:25:00,168.03,168.03,167.82,167.82,2289.0,162.3748,162.3748,162.1719,162.1719,2289.0
2023-05-04 14:30:00,167.77,167.77,167.6,167.66,2995.0,162.1235,162.1235,161.9593,162.0172,2995.0
2023-05-04 14:35:00,167.7,167.83,167.66,167.75,4007.0,162.0559,162.1815,162.0172,162.1042,4007.0
2023-05-04 14:40:00,167.68,167.68,167.57,167.57,2754.0,162.0366,162.0366,161.9303,161.9303,2754.0
2023-05-04 14:45:00,167.55,167.63,167.51,167.53,2532.0,161.9109,161.9883,161.8723,161.8916,2532.0
2023-05-04 14:50:00,167.53,167.65,167.51,167.61,6722.0,161.8916,162.0076,161.8723,161.9689,6722.0
2023-05-04 14:55:00,167.59,167.71,167.55,167.71,7884.0,161.9496,162.0656,161.9109,162.0656,7884.0
2023-05-04 15:00:00,167.72,167.77,167.67,167.74,5784.0,162.0752,162.1235,162.0269,162.0946,5784.0
2023-05-04 15:05:00,167.77,168.01,167.76,167.9,8324.0,162.1235,162.3555,162.1139,162.2492,8324.0
2023-05-04 15:10:00,167.88,167.97,167.71,167.83,13879.0,162.2298,162.3168,162.0656,162.1815,13879.0
2023-05-04 15:15:00,167.83,167.85,167.69,167.76,11150.0,162.1815,162.2009,162.0462,162.1139,11150.0
2023-05-04 15:20:00,167.75,167.94,167.7,167.94,10699.0,162.1042,162.2878,162.0559,162.2878,10699.0
2023-05-04 15:25:00,167.93,167.97,167.85,167.97,9502.0,162.2782,162.3168,162.2009,162.3168,9502.0
2023-05-04 15:30:00,167.99,168.19,167.94,168.17,9719.0,162.3361,162.5294,162.2878,162.5101,9719.0
2023-05-04 15:35:00,168.17,168.27,168.16,168.18,11972.0,162.5101,162.6067,162.5004,162.5197,11972.0
2023-05-04 15:40:00,168.18,168.23,167.94,167.94,11523.0,162.5197,162.5681,162.2878,162.2878,11523.0
2023-05-04 15:45:00,167.91,167.91,167.74,167.88,10291.0,162.2588,162.2588,162.0946,162.2298,10291.0
2023-05-04 15:50:00,167.87,167.89,167.58,167.81,23265.0,162.2202,162.2395,161.9399,162.1622,23265.0
2023-05-04 15:55:00,167.81,167.83,167.64,167.83,59826.0,162.1622,162.1815,161.9979,162.1815,59826.0
2023-05-05 09:30:00,167.64,168.4,167.43,168.22,32483.0,161.9979,162.7323,161.795,162.5584,32483.0
2023-05-05 09:35:00,168.22,168.23,167.95,168.11,3316.0,162.5584,162.5681,162.2975,162.4521,3316.0
2023-05-05 09:40:00,168.24,168.29,168.01,168.09,2152.0,162.5777,162.626,162.3555,162.4328,2152.0
2023-05-05 09:45:00,168.04,168.18,167.97,168.16,7912.0,162.3845,162.5197,162.3168,162.5004,7912.0
2023-05-05 09:50:00,168.2,168.3,168.17,168.21,4829.0,162.5391,162.6357,162.5101,162.5487,4829.0
2023-05-05 09:55:00,168.29,168.36,168.06,168.14,5525.0,162.626,162.6937,162.4038,162.4811,5525.0
2023-05-05 10:00:00,168.22,168.7,168.22,168.69,6758.0,162.5584,163.0222,162.5584,163.0126,6758.0
2023-05-05 10:05:00,168.7,168.76,168.53,168.76,4723.0,163.0222,163.0802,162.858,163.0802,4723.0
2023-05-05 10:10:00,168.81,169.07,168.72,168.96,9071.0,163.1285,163.3798,163.0416,163.2735,9071.0
2023-05-05 10:15:00,168.97,169.05,168.68,168.98,9835.0,163.2832,163.3605,163.0029,163.2928,9835.0
2023-05-05 10:20:00,168.97,169.07,168.81,168.84,9393.0,163.2832,163.3798,163.1285,163.1575,9393.0
2023-05-05 10:25:00,168.87,168.89,168.65,168.89,8230.0,163.1865,163.2058,162.9739,163.2058,8230.0
2023-05-05 10:30:00,168.89,169.02,168.76,168.87,12812.0,163.2058,163.3315,163.0802,163.1865,12812.0
2023-05-05 10:35:00,168.89,168.93,168.7,168.75,18720.0,163.2058,163.2445,163.0222,163.0706,18720.0
2023-05-05 10:40:00,168.82,168.93,168.75,168.93,7843.0,163.1382,163.2445,163.0706,163.2445,7843.0
2023-05-05 10:45:00,168.99,169.1,168.9,169.08,6457.0,163.3025,163.4088,163.2155,163.3895,6457.0
2023-05-05 10:50:00,169.06,169.23,169.05,169.1,4040.0,163.3701,163.5344,163.3605,163.4088,4040.0
2023-05-05 10:55:00,169.06,169.15,168.99,169.03,6040.0,163.3701,163.4571,163.3025,163.3411,6040.0
2023-05-05 11:00:00,168.99,169.07,168.96,169.06,3601.0,163.3025,163.3798,163.2735,163.3701,3601.0
2023-05-05 11:05:00,169.07,169.16,168.83,168.93,9265.0,163.3798,163.4668,163.1479,163.2445,9265.0
2023-05-05 11:10:00,168.81,169.1,168.81,169.05,1740.0,163.1285,163.4088,163.1285,163.3605,1740.0
2023-05-05 11:15:00,169.06,169.08,168.96,169.0,5456.0,163.3701,163.3895,163.2735,163.3121,5456.0
2023-05-05 11:20:00,168.99,169.06,168.98,169.05,5123.0,163.3025,163.3701,163.2928,163.3605,5123.0
2023-05-05 11:25:00,169.07,169.15,168.96,169.13,6430.0,163.3798,163.4571,163.2735,163.4378,6430.0
2023-05-05 11:30:00,169.15,169.25,169.02,169.06,6447.0,163.4571,163.5537,163.3315,163.3701,6447.0
2023-05-05 11:35:00,169.03,169.06,168.91,168.96,3134.0,163.3411,163.3701,163.2252,163.2735,3134.0
2023-05-05 11:40:00,168.87,168.87,168.68,168.68,3296.0,163.1865,163.1865,163.0029,163.0029,3296.0
2023-05-05 11:45:00,168.67,168.77,168.61,168.64,3015.0,162.9933,163.0899,162.9353,162.9643,3015.0
2023-05-05 11:50:00,168.58,168.58,168.53,168.55,1386.0,162.9063,162.9063,162.858,162.8773,1386.0
2023-05-05 11:55:00,168.54,168.57,168.43,168.57,3096.0,162.8676,162.8966,162.7613,162.8966,3096.0
2023-05-05 12:00:00,168.65,168.65,168.51,168.55,2641.0,162.9739,162.9739,162.8386,162.8773,2641.0
2023-05-05 12:05:00,168.55,168.71,168.54,168.7,2680.0,162.8773,163.0319,162.8676,163.0222,2680.0
2023-05-05 12:10:00,168.7,168.74,168.69,168.7,2843.0,163.0222,163.0609,163.0126,163.0222,2843.0
2023-05-05 12:15:00,168.71,168.76,168.63,168.65,3921.0,163.0319,163.0802,162.9546,162.9739,3921.0
2023-05-05 12:20:00,168.65,168.67,168.59,168.64,6448.0,162.9739,162.9933,162.9159,162.9643,6448.0
2023-05-05 12:25:00,168.74,168.74,168.47,168.49,3889.0,163.0609,163.0609,162.8,162.8193,3889.0
2023-05-05 12:30:00,168.46,168.49,168.38,168.44,3544.0,162.7903,162.8193,162.713,162.771,3544.0
2023-05-05 12:35:00,168.43,168.43,168.3,168.34,1770.0,162.7613,162.7613,162.6357,162.6744,1770.0
2023-05-05 12:40:00,168.29,168.33,168.21,168.31,5443.0,162.626,162.6647,162.5487,162.6454,5443.0
2023-05-05 12:45:00,168.34,168.34,168.19,168.3,4980.0,162.6744,162.6744,162.5294,162.6357,4980.0
2023-05-05 12:50:00,168.29,168.29,168.19,168.26,3582.0,162.626,162.626,162.5294,162.5971,3582.0
2023-05-05 12:55:00,168.26,168.37,168.2,168.37,3416.0,162.5971,162.7034,162.5391,162.7034,3416.0
2023-05-05 13:00:00,168.38,168.4,168.34,168.37,2988.0,162.713,162.7323,162.6744,162.7034,2988.0
2023-05-05 13:05:00,168.34,168.35,168.27,168.28,4425.0,162.6744,162.684,162.6067,162.6164,4425.0
2023-05-05 13:10:00,168.27,168.33,168.25,168.29,3859.0,162.6067,162.6647,162.5874,162.626,3859.0
2023-05-05 13:15:00,168.3,168.4,168.26,168.33,4658.0,162.6357,162.7323,162.5971,162.6647,4658.0
2023-05-05 13:20:00,168.36,168.37,168.3,168.36,3253.0,162.6937,162.7034,162.6357,162.6937,3253.0
2023-05-05 13:25:00,168.36,168.38,168.28,168.36,2814.0,162.6937,162.713,162.6164,162.6937,2814.0
2023-05-05 13:30:00,168.38,168.51,168.34,168.5,3320.0,162.713,162.8386,162.6744,162.829,3320.0
2023-05-05 13:35:00,168.53,168.55,168.51,168.53,5227.0,162.858,162.8773,162.8386,162.858,5227.0
2023-05-05 13:40:00,168.53,168.62,168.53,168.58,3438.0,162.858,162.9449,162.858,162.9063,3438.0
2023-05-05 13:45:00,168.6,168.69,168.6,168.69,2632.0,162.9256,163.0126,162.9256,163.0126,2632.0
2023-05-05 13:50:00,168.7,168.72,168.65,168.68,2497.0,163.0222,163.0416,162.9739,163.0029,2497.0
2023-05-05 13:55:00,168.68,168.74,168.67,168.69,4271.0,163.0029,163.0609,162.9933,163.0126,4271.0
2023-05-05 14:00:00,168.72,168.8,168.68,168.8,2100.0,163.0416,163.1189,163.0029,163.1189,2100.0
2023-05-05 14:05:00,168.76,168.76,168.67,168.69,4370.0,163.0802,163.0802,162.9933,163.0126,4370.0
2023-05-05 14:10:00,168.75,168.75,168.63,168.64,2693.0,163.0706,163.0706,162.9546,162.9643,2693.0
2023-05-05 14:15:00,168.67,168.68,168.6,168.68,2641.0,162.9933,163.0029,162.9256,163.0029,2641.0
2023-05-05 14:20:00,168.68,168.73,168.66,168.7,2992.0,163.0029,163.0512,162.9836,163.0222,2992.0
2023-05-05 14:25:00,168.7,168.86,168.68,168.84,8125.0,163.0222,163.1769,163.0029,163.1575,8125.0
2023-05-05 14:30:00,168.83,168.91,168.83,168.89,1924.0,163.1479,163.2252,163.1479,163.2058,1924.0
2023-05-05 14:35:00,168.9,168.95,168.88,168.89,5460.0,163.2155,163.2638,163.1962,163.2058,5460.0
2023-05-05 14:40:00,168.89,168.93,168.88,168.9,4628.0,163.2058,163.2445,163.1962,163.2155,4628.0
2023-05-05 14:45:00,168.91,169.03,168.91,169.01,6969.0,163.2252,163.3411,163.2252,163.3218,6969.0
2023-05-05 14:50:00,169.0,169.05,168.94,169.04,3280.0,163.3121,163.3605,163.2542,163.3508,3280.0
2023-05-05 14:55:00,169.05,169.1,169.0,169.0,8193.0,163.3605,163.4088,163.3121,163.3121,8193.0
2023-05-05 15:00:00,168.93,168.97,168.91,168.92,2951.0,163.2445,163.2832,163.2252,163.2348,2951.0
2023-05-05 15:05:00,168.92,168.95,168.89,168.92,5954.0,163.2348,163.2638,163.2058,163.2348,5954.0
2023-05-05 15:10:00,168.93,168.94,168.82,168.82,11850.0,163.2445,163.2542,163.1382,163.1382,11850.0
2023-05-05 15:15:00,168.81,168.84,168.76,168.77,7018.0,163.1285,163.1575,163.0802,163.0899,7018.0
2023-05-05 15:20:00,168.78,168.79,168.71,168.75,9213.0,163.0996,163.1092,163.0319,163.0706,9213.0
2023-05-05 15:25:00,168.75,168.76,168.69,168.76,7568.0,163.0706,163.0802,163.0126,163.0802,7568.0
2023-05-05 15:30:00,168.76,168.8,168.61,168.62,9727.0,163.0802,163.1189,162.9353,162.9449,9727.0
2023-05-05 15:35:00,168.62,168.65,168.48,168.51,14493.0,162.9449,162.9739,162.8096,162.8386,14493.0
2023-05-05 15:40:00,168.51,168.62,168.45,168.57,14314.0,162.8386,162.9449,162.7807,162.8966,14314.0
2023-05-05 15:45:00,168.56,168.56,168.38,168.46,16521.0,162.887,162.887,162.713,162.7903,16521.0
2023-05-05 15:50:00,168.45,168.46,168.33,168.39,20954.0,162.7807,162.7903,162.6647,162.7227,20954.0
2023-05-05 15:55:00,168.43,168.46,168.32,168.43,62059.0,162.7613,162.7903,162.655,162.7613,62059.0
2023-05-08 09:30:00,168.43,169.01,168.1,169.0,41359.0,162.7613,163.3218,162.4424,163.3121,41359.0
2023-05-08 09:35:00,169.03,169.08,169.03,169.03,1416.0,163.3411,163.3895,163.3411,163.3411,1416.0
2023-05-08 09:40:00,169.05,169.18,169.02,169.09,4000.0,163.3605,163.4861,163.3315,163.3991,4000.0
2023-05-08 09:45:00,169.21,169.48,169.21,169.23,5777.0,163.5151,163.776,163.5151,163.5344,5777.0
2023-05-08 09:50:00,169.26,169.85,169.26,169.83,8440.0,163.5634,164.1335,163.5634,164.1142,8440.0
2023-05-08 09:55:00,169.83,170.11,169.81,169.92,39059.0,164.1142,164.3848,164.0949,164.2012,39059.0
2023-05-08 10:00:00,169.88,170.12,169.88,169.89,9196.0,164.1625,164.3945,164.1625,164.1722,9196.0
2023-05-08 10:05:00,169.9,169.9,169.5,169.53,4783.0,164.1819,164.1819,163.7953,163.8243,4783.0
2023-05-08 10:10:00,169.55,169.55,169.3,169.4,2704.0,163.8436,163.8436,163.6021,163.6987,2704.0
2023-05-08 10:15:00,169.44,169.61,169.41,169.6,7595.0,163.7373,163.9016,163.7083,163.892,7595.0
2023-05-08 10:20:00,169.64,169.67,169.43,169.47,3701.0,163.9306,163.9596,163.7277,163.7663,3701.0
2023-05-08 10:25:00,169.46,169.66,169.41,169.62,4200.0,163.7567,163.9499,163.7083,163.9113,4200.0
2023-05-08 10:30:00,169.63,169.63,169.3,169.3,4642.0,163.9209,163.9209,163.6021,163.6021,4642.0
2023-05-08 10:35:00,169.32,169.48,169.32,169.41,9248.0,163.6214,163.776,163.6214,163.7083,9248.0
2023-05-08 10:40:00,169.44,169.65,169.38,169.41,9351.0,163.7373,163.9403,163.6794,163.7083,9351.0
2023-05-08 10:45:00,169.42,169.5,169.37,169.42,2263.0,163.718,163.7953,163.6697,163.718,2263.0
2023-05-08 10:50:00,169.42,169.44,169.35,169.36,3433.0,163.718,163.7373,163.6504,163.66,3433.0
2023-05-08 10:55:00,169.32,169.34,169.27,169.27,2944.0,163.6214,163.6407,163.5731,163.5731,2944.0
2023-05-08 11:00:00,169.31,169.38,169.27,169.35,2023.0,163.6117,163.6794,163.5731,163.6504,2023.0
2023-05-08 11:05:00,169.42,169.54,169.33,169.54,2946.0,163.718,163.834,163.631,163.834,2946.0
2023-05-08 11:10:00,169.47,169.52,169.41,169.42,4527.0,163.7663,163.8146,163.7083,163.718,4527.0
2023-05-08 11:15:00,169.44,169.46,169.34,169.41,4291.0,163.7373,163.7567,163.6407,163.7083,4291.0
2023-05-08 11:20:00,169.42,169.62,169.41,169.59,2746.0,163.718,163.9113,163.7083,163.8823,2746.0
2023-05-08 11:25:00,169.61,169.68,169.59,169.6,3136.0,163.9016,163.9693,163.8823,163.892,3136.0
2023-05-08 11:30:00,169.58,169.65,169.44,169.46,2900.0,163.8726,163.9403,163.7373,163.7567,2900.0
2023-05-08 11:35:00,169.46,169.46,169.37,169.37,2319.0,163.7567,163.7567,163.6697,163.6697,2319.0
2023-05-08 11:40:00,169.39,169.46,169.36,169.45,14234.0,163.689,163.7567,163.66,163.747,14234.0
2023-05-08 11:45:00,169.44,169.45,169.35,169.35,2353.0,163.7373,163.747,163.6504,163.6504,2353.0
2023-05-08 11:50:00,169.34,169.36,169.19,169.3,5809.0,163.6407,163.66,163.4958,163.6021,5809.0
2023-05-08 11:55:00,169.27,169.27,169.18,169.18,7555.0,163.5731,163.5731,163.4861,163.4861,7555.0
2023-05-08 12:00:00,169.16,169.33,169.16,169.32,4378.0,163.4668,163.631,163.4668,163.6214,4378.0
2023-05-08 12:05:00,169.34,169.35,169.28,169.34,3006.0,163.6407,163.6504,163.5827,163.6407,3006.0
2023-05-08 12:10:00,169.34,169.34,169.21,169.32,4101.0,163.6407,163.6407,163.5151,163.6214,4101.0
2023-05-08 12:15:00,169.29,169.45,169.25,169.45,1943.0,163.5924,163.747,163.5537,163.747,1943.0
2023-05-08 12:20:00,169.47,169.56,169.44,169.47,2651.0,163.7663,163.8533,163.7373,163.7663,2651.0
2023-05-08 12:25:00,169.47,169.58,169.46,169.54,7922.0,163.7663,163.8726,163.7567,163.834,7922.0
2023-05-08 12:30:00,169.56,169.61,169.56,169.56,3641.0,163.8533,163.9016,163.8533,163.8533,3641.0
2023-05-08 12:35:00,169.55,169.63,169.54,169.57,5812.0,163.8436,163.9209,163.834,163.863,5812.0
2023-05-08 12:40:00,169.57,169.57,169.26,169.28,2498.0,163.863,163.863,163.5634,163.5827,2498.0
2023-05-08 12:45:00,169.29,169.32,169.25,169.32,1990.0,163.5924,163.6214,163.5537,163.6214,1990.0
2023-05-08 12:50:00,169.33,169.36,169.29,169.31,2419.0,163.631,163.66,163.5924,163.6117,2419.0
2023-05-08 12:55:00,169.29,169.33,169.25,169.33,1572.0,163.5924,163.631,163.5537,163.631,1572.0
2023-05-08 13:00:00,169.36,169.45,169.35,169.45,1863.0,163.66,163.747,163.6504,163.747,1863.0
2023-05-08 13:05:00,169.47,169.47,169.35,169.37,3516.0,163.7663,163.7663,163.6504,163.6697,3516.0
2023-05-08 13:10:00,169.38,169.38,169.25,169.25,3586.0,163.6794,163.6794,163.5537,163.5537,3586.0
2023-05-08 13:15:00,169.25,169.28,169.23,169.25,1538.0,163.5537,163.5827,163.5344,163.5537,1538.0
2023-05-08 13:20:00,169.24,169.3,169.17,169.17,4454.0,163.5441,163.6021,163.4764,163.4764,4454.0
2023-05-08 13:25:00,169.18,169.21,169.16,169.17,2961.0,163.4861,163.5151,163.4668,163.4764,2961.0
2023-05-08 13:30:00,169.2,169.27,169.16,169.16,2961.0,163.5054,163.5731,163.4668,163.4668,2961.0
2023-05-08 13:35:00,169.13,169.18,169.1,169.14,4587.0,163.4378,163.4861,163.4088,163.4474,4587.0
2023-05-08 13:40:00,169.14,169.15,169.06,169.06,3827.0,163.4474,163.4571,163.3701,163.3701,3827.0
2023-05-08 13:45:00,169.05,169.1,169.03,169.05,2247.0,163.3605,163.4088,163.3411,163.3605,2247.0
2023-05-08 13:50:00,169.04,169.06,169.01,169.03,2221.0,163.3508,163.3701,163.3218,163.3411,2221.0
2023-05-08 13:55:00,169.02,169.1,168.95,168.95,2768.0,163.3315,163.4088,163.2638,163.2638,2768.0
2023-05-08 14:00:00,168.98,169.21,168.98,169.14,3594.0,163.2928,163.5151,163.2928,163.4474,3594.0
2023-05-08 14:05:00,169.11,169.11,168.82,168.97,3627.0,163.4184,163.4184,163.1382,163.2832,3627.0
2023-05-08 14:10:00,168.93,168.98,168.88,168.97,2004.0,163.2445,163.2928,163.1962,163.2832,2004.0
2023-05-08 14:15:00,168.97,169.07,168.91,169.03,3681.0,163.2832,163.3798,163.2252,163.3411,3681.0
2023-05-08 14:20:00,169.1,169.27,169.1,169.21,7980.0,163.4088,163.5731,163.4088,163.5151,7980.0
2023-05-08 14:25:00,169.16,169.17,169.12,169.15,2702.0,163.4668,163.4764,163.4281,163.4571,2702.0
2023-05-08 14:30:00,169.19,169.22,169.16,169.17,2627.0,163.4958,163.5247,163.4668,163.4764,2627.0
2023-05-08 14:35:00,169.16,169.2,169.05,169.05,2349.0,163.4668,163.5054,163.3605,163.3605,2349.0
2023-05-08 14:40:00,169.04,169.13,169.04,169.06,2187.0,163.3508,163.4378,163.3508,163.3701,2187.0
2023-05-08 14:45:00,169.05,169.13,169.0,169.12,2519.0,163.3605,163.4378,163.3121,163.4281,2519.0
2023-05-08 14:50:00,169.13,169.14,169.07,169.1,2518.0,163.4378,163.4474,163.3798,163.4088,2518.0
2023-05-08 14:55:00,169.09,169.14,169.08,169.14,2462.0,163.3991,163.4474,163.3895,163.4474,2462.0
2023-05-08 15:00:00,169.16,169.22,169.15,169.21,3131.0,163.4668,163.5247,163.4571,163.5151,3131.0
2023-05-08 15:05:00,169.25,169.27,169.16,169.17,4510.0,163.5537,163.5731,163.4668,163.4764,4510.0
2023-05-08 15:10:00,169.19,169.23,169.13,169.2,4797.0,163.4958,163.5344,163.4378,163.5054,4797.0
2023-05-08 15:15:00,169.23,169.26,169.12,169.25,6013.0,163.5344,163.5634,163.4281,163.5537,6013.0
2023-05-08 15:20:00,169.25,169.25,169.17,169.19,4167.0,163.5537,163.5537,163.4764,163.4958,4167.0
2023-05-08 15:25:00,169.2,169.2,169.04,169.05,5719.0,163.5054,163.5054,163.3508,163.3605,5719.0
2023-05-08 15:30:00,169.04,169.13,169.03,169.13,4351.0,163.3508,163.4378,163.3411,163.4378,4351.0
2023-05-08 15:35:00,169.13,169.14,169.09,169.13,6445.0,163.4378,163.4474,163.3991,163.4378,6445.0
2023-05-08 15:40:00,169.11,169.27,169.11,169.23,8172.0,163.4184,163.5731,163.4184,163.5344,8172.0
2023-05-08 15:45:00,169.22,169.33,169.21,169.25,8429.0,163.5247,163.631,163.5151,163.5537,8429.0
2023-05-08 15:50:00,169.12,169.15,168.99,169.02,10834.0,163.4281,163.4571,163.3025,163.3315,10834.0
2023-05-08 15:55:00,169.01,169.05,168.9,169.03,35663.0,163.3218,163.3605,163.2155,163.3411,35663.0
2023-05-09 09:30:00,169.99,170.35,169.24,169.72,32227.0,164.2688,164.6167,163.5441,164.0079,32227.0
2023-05-09 09:35:00,169.75,169.84,169.54,169.74,7947.0,164.0369,164.1239,163.834,164.0272,7947.0
2023-05-09 09:40:00,169.74,169.92,169.69,169.8,45738.0,164.0272,164.2012,163.9789,164.0852,45738.0
2023-05-09 09:45:00,169.8,170.24,169.71,170.24,6223.0,164.0852,164.5104,163.9983,164.5104,6223.0
2023-05-09 09:50:00,170.26,170.32,169.97,170.04,8295.0,164.5297,164.5877,164.2495,164.3171,8295.0
2023-05-09 09:55:00,170.04,170.04,169.81,169.92,10721.0,164.3171,164.3171,164.0949,164.2012,10721.0
2023-05-09 10:00:00,169.88,170.02,169.79,169.9,28806.0,164.1625,164.2978,164.0756,164.1819,28806.0
2023-05-09 10:05:00,169.93,170.03,169.9,169.9,6385.0,164.2108,164.3075,164.1819,164.1819,6385.0
2023-05-09 10:10:00,169.91,170.29,169.91,170.06,7622.0,164.1915,164.5587,164.1915,164.3365,7622.0
2023-05-09 10:15:00,170.06,170.18,170.01,170.16,7360.0,164.3365,164.4524,164.2882,164.4331,7360.0
2023-05-09 10:20:00,170.14,170.27,170.1,170.17,6279.0,164.4138,164.5394,164.3751,164.4428,6279.0
2023-05-09 10:25:00,170.15,170.16,170.04,170.16,7058.0,164.4234,164.4331,164.3171,164.4331,7058.0
2023-05-09 10:30:00,170.14,170.22,170.06,170.08,13154.0,164.4138,164.4911,164.3365,164.3558,13154.0
2023-05-09 10:35:00,170.11,170.11,169.97,170.02,6931.0,164.3848,164.3848,164.2495,164.2978,6931.0
2023-05-09 10:40:00,170.05,170.19,170.04,170.16,5036.0,164.3268,164.4621,164.3171,164.4331,5036.0
2023-05-09 10:45:00,170.18,170.18,169.96,169.98,7207.0,164.4524,164.4524,164.2398,164.2592,7207.0
2023-05-09 10:50:00,169.97,170.1,169.96,170.08,7270.0,164.2495,164.3751,164.2398,164.3558,7270.0
2023-05-09 10:55:00,170.09,170.1,169.9,170.05,6861.0,164.3655,164.3751,164.1819,164.3268,6861.0
2023-05-09 11:00:00,170.09,170.13,170.04,170.13,4684.0,164.3655,164.4041,164.3171,164.4041,4684.0
2023-05-09 11:05:00,170.13,170.38,170.12,170.36,7413.0,164.4041,164.6457,164.3945,164.6264,7413.0
2023-05-09 11:10:00,170.36,170.38,170.27,170.33,5662.0,164.6264,164.6457,164.5394,164.5974,5662.0
2023-05-09 11:15:00,170.35,170.43,170.32,170.41,5343.0,164.6167,164.694,164.5877,164.6747,5343.0
2023-05-09 11:20:00,170.44,170.49,170.42,170.44,5095.0,164.7037,164.752,164.6844,164.7037,5095.0
2023-05-09 11:25:00,170.4,170.54,170.38,170.51,9357.0,164.665,164.8003,164.6457,164.7713,9357.0
2023-05-09 11:30:00,170.53,170.67,170.5,170.63,9091.0,164.7907,164.9259,164.7617,164.8873,9091.0
2023-05-09 11:35:00,170.63,170.63,170.39,170.4,5969.0,164.8873,164.8873,164.6554,164.665,5969.0
2023-05-09 11:40:00,170.39,170.41,170.27,170.31,8994.0,164.6554,164.6747,164.5394,164.5781,8994.0
2023-05-09 11:45:00,170.34,170.37,170.19,170.2,3033.0,164.607,164.636,164.4621,164.4718,3033.0
2023-05-09 11:50:00,170.2,170.23,170.07,170.1,3305.0,164.4718,164.5008,164.3461,164.3751,3305.0
2023-05-09 11:55:00,170.1,170.11,170.05,170.05,2749.0,164.3751,164.3848,164.3268,164.3268,2749.0
2023-05-09 12:00:00,170.06,170.22,170.06,170.2,3939.0,164.3365,164.4911,164.3365,164.4718,3939.0
2023-05-09 12:05:00,170.19,170.22,170.11,170.11,4370.0,164.4621,164.4911,164.3848,164.3848,4370.0
2023-05-09 12:10:00,170.12,170.17,170.06,170.09,3262.0,164.3945,164.4428,164.3365,164.3655,3262.0
2023-05-09 12:15:00,170.13,170.27,170.11,170.26,6036.0,164.4041,164.5394,164.3848,164.5297,6036.0
2023-05-09 12:20:00,170.24,170.27,170.2,170.2,2992.0,164.5104,164.5394,164.4718,164.4718,2992.0
2023-05-09 12:25:00,170.25,170.28,170.23,170.24,2137.0,164.5201,164.5491,164.5008,164.5104,2137.0
2023-05-09 12:30:00,170.27,170.29,170.15,170.22,3102.0,164.5394,164.5587,164.4234,164.4911,3102.0
2023-05-09 12:35:00,170.2,170.22,170.05,170.06,4506.0,164.4718,164.4911,164.3268,164.3365,4506.0
2023-05-09 12:40:00,170.06,170.06,169.94,169.99,2191.0,164.3365,164.3365,164.2205,164.2688,2191.0
2023-05-09 12:45:00,170.02,170.02,169.92,169.93,2786.0,164.2978,164.2978,164.2012,164.2108,2786.0
2023-05-09 12:50:00,169.95,170.0,169.93,169.94,3158.0,164.2302,164.2785,164.2108,164.2205,3158.0
2023-05-09 12:55:00,169.95,170.06,169.93,169.98,5481.0,164.2302,164.3365,164.2108,164.2592,5481.0
2023-05-09 13:00:00,169.97,170.02,169.97,169.99,2183.0,164.2495,164.2978,164.2495,164.2688,2183.0
2023-05-09 13:05:00,169.99,170.04,169.96,170.04,6403.0,164.2688,164.3171,164.2398,164.3171,6403.0
2023-05-09 13:10:00,170.06,170.1,170.01,170.1,5502.0,164.3365,164.3751,164.2882,164.3751,5502.0
2023-05-09 13:15:00,170.13,170.15,170.05,170.06,28899.0,164.4041,164.4234,164.3268,164.3365,28899.0
2023-05-09 13:20:00,170.06,170.12,170.05,170.12,5775.0,164.3365,164.3945,164.3268,164.3945,5775.0
2023-05-09 13:25:00,170.14,170.14,170.04,170.08,4938.0,164.4138,164.4138,164.3171,164.3558,4938.0
2023-05-09 13:30:00,170.07,170.09,170.04,170.06,5205.0,164.3461,164.3655,164.3171,164.3365,5205.0
2023-05-09 13:35:00,170.03,170.04,169.97,170.02,6549.0,164.3075,164.3171,164.2495,164.2978,6549.0
2023-05-09 13:40:00,170.0,170.0,169.87,169.91,4022.0,164.2785,164.2785,164.1529,164.1915,4022.0
2023-05-09 13:45:00,169.89,170.01,169.85,169.97,7135.0,164.1722,164.2882,164.1335,164.2495,7135.0
2023-05-09 13:50:00,169.99,170.0,169.91,169.91,6409.0,164.2688,164.2785,164.1915,164.1915,6409.0
2023-05-09 13:55:00,169.99,170.06,169.97,170.03,6834.0,164.2688,164.3365,164.2495,164.3075,6834.0
2023-05-09 14:00:00,170.11,170.11,169.89,169.96,29228.0,164.3848,164.3848,164.1722,164.2398,29228.0
2023-05-09 14:05:00,169.95,169.99,169.92,169.95,5076.0,164.2302,164.2688,164.2012,164.2302,5076.0
2023-05-09 14:10:00,169.97,170.08,169.96,170.05,7926.0,164.2495,164.3558,164.2398,164.3268,7926.0
2023-05-09 14:15:00,170.04,170.16,170.03,170.12,5064.0,164.3171,164.4331,164.3075,164.3945,5064.0
2023-05-09 14:20:00,170.14,170.15,170.08,170.09,6001.0,164.4138,164.4234,164.3558,164.3655,6001.0
2023-05-09 14:25:00,170.07,170.07,169.96,170.05,22611.0,164.3461,164.3461,164.2398,164.3268,22611.0
2023-05-09 14:30:00,170.05,170.06,169.89,169.92,6661.0,164.3268,164.3365,164.1722,164.2012,6661.0
2023-05-09 14:35:00,169.93,169.97,169.84,169.84,6861.0,164.2108,164.2495,164.1239,164.1239,6861.0
2023-05-09 14:40:00,169.82,169.93,169.82,169.93,3656.0,164.1045,164.2108,164.1045,164.2108,3656.0
2023-05-09 14:45:00,169.93,169.93,169.85,169.91,26029.0,164.2108,164.2108,164.1335,164.1915,26029.0
2023-05-09 14:50:00,169.95,170.06,169.86,169.88,6124.0,164.2302,164.3365,164.1432,164.1625,6124.0
2023-05-09 14:55:00,169.98,170.03,169.98,170.0,4429.0,164.2592,164.3075,164.2592,164.2785,4429.0
2023-05-09 15:00:00,170.01,170.06,169.92,169.98,31224.0,164.2882,164.3365,164.2012,164.2592,31224.0
2023-05-09 15:05:00,169.98,170.03,169.89,169.95,34578.0,164.2592,164.3075,164.1722,164.2302,34578.0
2023-05-09 15:10:00,169.93,170.09,169.89,169.99,22573.0,164.2108,164.3655,164.1722,164.2688,22573.0
2023-05-09 15:15:00,169.96,169.96,169.85,169.89,6097.0,164.2398,164.2398,164.1335,164.1722,6097.0
2023-05-09 15:20:00,169.93,170.0,169.89,170.0,3330.0,164.2108,164.2785,164.1722,164.2785,3330.0
2023-05-09 15:25:00,170.0,170.11,170.0,170.06,8773.0,164.2785,164.3848,164.2785,164.3365,8773.0
2023-05-09 15:30:00,170.05,170.05,169.94,169.96,6783.0,164.3268,164.3268,164.2205,164.2398,6783.0
2023-05-09 15:35:00,169.92,170.01,169.92,170.01,3640.0,164.2012,164.2882,164.2012,164.2882,3640.0
2023-05-09 15:40:00,170.02,170.04,169.92,169.95,19551.0,164.2978,164.3171,164.2012,164.2302,19551.0
2023-05-09 15:45:00,169.94,169.94,169.77,169.83,16970.0,164.2205,164.2205,164.0562,164.1142,16970.0
2023-05-09 15:50:00,169.8,169.8,169.65,169.65,17936.0,164.0852,164.0852,163.9403,163.9403,17936.0
2023-05-09 15:55:00,169.65,169.65,169.4,169.46,82969.0,163.9403,163.9403,163.6987,163.7567,82969.0
2023-05-10 09:30:00,170.2,170.43,169.81,170.11,34634.0,164.4718,164.694,164.0949,164.3848,34634.0
2023-05-10 09:35:00,170.26,170.63,170.15,170.33,5331.0,164.5297,164.8873,164.4234,164.5974,5331.0
2023-05-10 09:40:00,170.13,170.31,170.03,170.09,3232.0,164.4041,164.5781,164.3075,164.3655,3232.0
2023-05-10 09:45:00,170.16,170.16,169.77,169.83,2893.0,164.4331,164.4331,164.0562,164.1142,2893.0
2023-05-10 09:50:00,169.83,170.0,169.71,169.99,11156.0,164.1142,164.2785,163.9983,164.2688,11156.0
2023-05-10 09:55:00,170.0,170.46,170.0,170.33,7202.0,164.2785,164.723,164.2785,164.5974,7202.0
2023-05-10 10:00:00,170.35,170.4,170.2,170.39,8237.0,164.6167,164.665,164.4718,164.6554,8237.0
2023-05-10 10:05:00,170.41,170.5,170.27,170.3,6332.0,164.6747,164.7617,164.5394,164.5684,6332.0
2023-05-10 10:10:00,170.28,170.33,170.19,170.19,5220.0,164.5491,164.5974,164.4621,164.4621,5220.0
2023-05-10 10:15:00,170.21,170.21,169.72,169.76,5542.0,164.4814,164.4814,164.0079,164.0466,5542.0
2023-05-10 10:20:00,169.75,169.86,169.6,169.66,5379.0,164.0369,164.1432,163.892,163.9499,5379.0
2023-05-10 10:25:00,169.69,169.76,169.65,169.7,5032.0,163.9789,164.0466,163.9403,163.9886,5032.0
2023-05-10 10:30:00,169.76,169.86,169.68,169.7,3662.0,164.0466,164.1432,163.9693,163.9886,3662.0
2023-05-10 10:35:00,169.73,169.79,169.6,169.7,5890.0,164.0176,164.0756,163.892,163.9886,5890.0
2023-05-10 10:40:00,169.7,169.75,169.38,169.41,6396.0,163.9886,164.0369,163.6794,163.7083,6396.0
2023-05-10 10:45:00,169.38,169.68,169.28,169.5,4107.0,163.6794,163.9693,163.5827,163.7953,4107.0
2023-05-10 10:50:00,169.51,169.7,169.43,169.7,2968.0,163.805,163.9886,163.7277,163.9886,2968.0
2023-05-10 10:55:00,169.7,169.72,169.59,169.72,3688.0,163.9886,164.0079,163.8823,164.0079,3688.0
2023-05-10 11:00:00,169.72,169.88,169.72,169.86,2411.0,164.0079,164.1625,164.0079,164.1432,2411.0
2023-05-10 11:05:00,169.96,170.07,169.95,170.07,5228.0,164.2398,164.3461,164.2302,164.3461,5228.0
2023-05-10 11:10:00,170.08,170.22,170.07,170.16,2849.0,164.3558,164.4911,164.3461,164.4331,2849.0
2023-05-10 11:15:00,170.17,170.28,170.15,170.19,7493.0,164.4428,164.5491,164.4234,164.4621,7493.0
2023-05-10 11:20:00,170.19,170.33,170.17,170.3,2710.0,164.4621,164.5974,164.4428,164.5684,2710.0
2023-05-10 11:25:00,170.29,170.29,170.2,170.21,6883.0,164.5587,164.5587,164.4718,164.4814,6883.0
2023-05-10 11:30:00,170.25,170.37,170.21,170.32,3517.0,164.5201,164.636,164.4814,164.5877,3517.0
2023-05-10 11:35:00,170.35,170.41,170.24,170.26,5169.0,164.6167,164.6747,164.5104,164.5297,5169.0
2023-05-10 11:40:00,170.28,170.32,170.25,170.26,3172.0,164.5491,164.5877,164.5201,164.5297,3172.0
2023-05-10 11:45:00,170.28,170.28,170.16,170.21,6341.0,164.5491,164.5491,164.4331,164.4814,6341.0
2023-05-10 11:50:00,170.18,170.25,170.13,170.17,2565.0,164.4524,164.5201,164.4041,164.4428,2565.0
2023-05-10 11:55:00,170.16,170.18,169.98,169.99,5461.0,164.4331,164.4524,164.2592,164.2688,5461.0
2023-05-10 12:00:00,169.99,170.03,169.9,169.94,3507.0,164.2688,164.3075,164.1819,164.2205,3507.0
2023-05-10 12:05:00,169.92,169.92,169.78,169.82,2900.0,164.2012,164.2012,164.0659,164.1045,2900.0
2023-05-10 12:10:00,169.8,169.8,169.64,169.64,2182.0,164.0852,164.0852,163.9306,163.9306,2182.0
2023-05-10 12:15:00,169.62,169.65,169.59,169.63,1430.0,163.9113,163.9403,163.8823,163.9209,1430.0
2023-05-10 12:20:00,169.63,169.66,169.61,169.62,1746.0,163.9209,163.9499,163.9016,163.9113,1746.0
2023-05-10 12:25:00,169.64,169.67,169.54,169.67,3439.0,163.9306,163.9596,163.834,163.9596,3439.0
2023-05-10 12:30:00,169.66,169.68,169.55,169.59,23454.0,163.9499,163.9693,163.8436,163.8823,23454.0
2023-05-10 12:35:00,169.6,169.65,169.57,169.64,1231.0,163.892,163.9403,163.863,163.9306,1231.0
2023-05-10 12:40:00,169.68,169.8,169.67,169.72,11088.0,163.9693,164.0852,163.9596,164.0079,11088.0
2023-05-10 12:45:00,169.75,169.83,169.73,169.83,4182.0,164.0369,164.1142,164.0176,164.1142,4182.0
2023-05-10 12:50:00,169.79,169.81,169.74,169.79,3026.0,164.0756,164.0949,164.0272,164.0756,3026.0
2023-05-10 12:55:00,169.76,169.76,169.65,169.68,4863.0,164.0466,164.0466,163.9403,163.9693,4863.0
2023-05-10 13:00:00,169.64,169.64,169.49,169.5,2831.0,163.9306,163.9306,163.7857,163.7953,2831.0
2023-05-10 13:05:00,169.42,169.48,169.34,169.34,3248.0,163.718,163.776,163.6407,163.6407,3248.0
2023-05-10 13:10:00,169.36,169.53,169.31,169.47,3539.0,163.66,163.8243,163.6117,163.7663,3539.0
2023-05-10 13:15:00,169.47,169.64,169.47,169.59,1964.0,163.7663,163.9306,163.7663,163.8823,1964.0
2023-05-10 13:20:00,169.56,169.56,169.43,169.44,4578.0,163.8533,163.8533,163.7277,163.7373,4578.0
2023-05-10 13:25:00,169.42,169.42,169.27,169.32,6068.0,163.718,163.718,163.5731,163.6214,6068.0
2023-05-10 13:30:00,169.34,169.49,169.33,169.46,5035.0,163.6407,163.7857,163.631,163.7567,5035.0
2023-05-10 13:35:00,169.43,169.45,169.29,169.29,2096.0,163.7277,163.747,163.5924,163.5924,2096.0
2023-05-10 13:40:00,169.34,169.4,169.27,169.28,4698.0,163.6407,163.6987,163.5731,163.5827,4698.0
2023-05-10 13:45:00,169.26,169.27,169.14,169.25,7491.0,163.5634,163.5731,163.4474,163.5537,7491.0
2023-05-10 13:50:00,169.22,169.43,169.21,169.4,6492.0,163.5247,163.7277,163.5151,163.6987,6492.0
2023-05-10 13:55:00,169.35,169.38,169.31,169.34,3158.0,163.6504,163.6794,163.6117,163.6407,3158.0
2023-05-10 14:00:00,169.33,169.43,169.33,169.42,1513.0,163.631,163.7277,163.631,163.718,1513.0
2023-05-10 14:05:00,169.44,169.52,169.39,169.44,14424.0,163.7373,163.8146,163.689,163.7373,14424.0
2023-05-10 14:10:00,169.44,169.44,169.37,169.43,4000.0,163.7373,163.7373,163.6697,163.7277,4000.0
2023-05-10 14:15:00,169.45,169.55,169.45,169.53,4574.0,163.747,163.8436,163.747,163.8243,4574.0
2023-05-10 14:20:00,169.5,169.54,169.39,169.41,6009.0,163.7953,163.834,163.689,163.7083,6009.0
2023-05-10 14:25:00,169.42,169.46,169.36,169.4,4900.0,163.718,163.7567,163.66,163.6987,4900.0
2023-05-10 14:30:00,169.39,169.76,169.39,169.76,7664.0,163.689,164.0466,163.689,164.0466,7664.0
2023-05-10 14:35:00,169.76,169.9,169.76,169.82,5835.0,164.0466,164.1819,164.0466,164.1045,5835.0
2023-05-10 14:40:00,169.85,170.0,169.85,169.96,3410.0,164.1335,164.2785,164.1335,164.2398,3410.0
2023-05-10 14:45:00,169.97,170.12,169.97,170.1,12892.0,164.2495,164.3945,164.2495,164.3751,12892.0
2023-05-10 14:50:00,170.1,170.16,170.0,170.15,7476.0,164.3751,164.4331,164.2785,164.4234,7476.0
2023-05-10 14:55:00,170.17,170.28,170.11,170.28,3805.0,164.4428,164.5491,164.3848,164.5491,3805.0
2023-05-10 15:00:00,170.3,170.3,170.17,170.21,12504.0,164.5684,164.5684,164.4428,164.4814,12504.0
2023-05-10 15:05:00,170.21,170.41,170.18,170.37,9209.0,164.4814,164.6747,164.4524,164.636,9209.0
2023-05-10 15:10:00,170.34,170.44,170.32,170.39,9403.0,164.607,164.7037,164.5877,164.6554,9403.0
2023-05-10 15:15:00,170.34,170.52,170.32,170.51,6339.0,164.607,164.781,164.5877,164.7713,6339.0
2023-05-10 15:20:00,170.5,170.6,170.5,170.55,15789.0,164.7617,164.8583,164.7617,164.81,15789.0
2023-05-10 15:25:00,170.55,170.75,170.54,170.64,8144.0,164.81,165.0032,164.8003,164.897,8144.0
2023-05-10 15:30:00,170.61,170.88,170.58,170.81,11438.0,164.868,165.1289,164.839,165.0612,11438.0
2023-05-10 15:35:00,170.78,170.91,170.75,170.91,8555.0,165.0322,165.1579,165.0032,165.1579,8555.0
2023-05-10 15:40:00,170.89,170.94,170.75,170.76,7577.0,165.1385,165.1869,165.0032,165.0129,7577.0
2023-05-10 15:45:00,170.74,170.89,170.7,170.81,16576.0,164.9936,165.1385,164.9549,165.0612,16576.0
2023-05-10 15:50:00,170.79,170.8,170.47,170.53,33155.0,165.0419,165.0516,164.7327,164.7907,33155.0
2023-05-10 15:55:00,170.54,170.59,170.43,170.55,75562.0,164.8003,164.8486,164.694,164.81,75562.0
2023-05-11 09:30:00,170.9,170.9,170.24,170.52,30792.0,165.1482,165.1482,164.5104,164.781,30792.0
2023-05-11 09:35:00,170.42,170.73,170.32,170.54,11996.0,164.6844,164.9839,164.5877,164.8003,11996.0
2023-05-11 09:40:00,170.56,170.62,170.25,170.38,7158.0,164.8196,164.8776,164.5201,164.6457,7158.0
2023-05-11 09:45:00,170.36,170.38,169.67,169.72,4578.0,164.6264,164.6457,163.9596,164.0079,4578.0
2023-05-11 09:50:00,169.67,169.71,169.3,169.5,6979.0,163.9596,163.9983,163.6021,163.7953,6979.0
2023-05-11 09:55:00,169.5,169.71,169.39,169.63,7639.0,163.7953,163.9983,163.689,163.9209,7639.0
2023-05-11 10:00:00,169.66,169.77,169.53,169.73,26207.0,163.9499,164.0562,163.8243,164.0176,26207.0
2023-05-11 10:05:00,169.74,169.92,169.73,169.82,11437.0,164.0272,164.2012,164.0176,164.1045,11437.0
2023-05-11 10:10:00,169.85,170.07,169.75,170.05,19098.0,164.1335,164.3461,164.0369,164.3268,19098.0
2023-05-11 10:15:00,170.02,170.07,169.91,169.98,9842.0,164.2978,164.3461,164.1915,164.2592,9842.0
2023-05-11 10:20:00,170.0,170.01,169.64,169.92,8543.0,164.2785,164.2882,163.9306,164.2012,8543.0
2023-05-11 10:25:00,169.93,170.13,169.93,170.07,12948.0,164.2108,164.4041,164.2108,164.3461,12948.0
2023-05-11 10:30:00,170.04,170.15,170.04,170.08,11007.0,164.3171,164.4234,164.3171,164.3558,11007.0
2023-05-11 10:35:00,170.09,170.13,169.97,170.03,16301.0,164.3655,164.4041,164.2495,164.3075,16301.0
2023-05-11 10:40:00,170.07,170.13,169.97,170.1,12242.0,164.3461,164.4041,164.2495,164.3751,12242.0
2023-05-11 10:45:00,170.07,170.1,169.88,170.02,8931.0,164.3461,164.3751,164.1625,164.2978,8931.0
2023-05-11 10:50:00,170.02,170.06,169.95,170.04,6873.0,164.2978,164.3365,164.2302,164.3171,6873.0
2023-05-11 10:55:00,170.05,170.18,170.05,170.06,9407.0,164.3268,164.4524,164.3268,164.3365,9407.0
2023-05-11 11:00:00,170.08,170.32,170.08,170.14,10318.0,164.3558,164.5877,164.3558,164.4138,10318.0
2023-05-11 11:05:00,170.15,170.21,170.05,170.2,9390.0,164.4234,164.4814,164.3268,164.4718,9390.0
2023-05-11 11:10:00,170.18,170.25,170.07,170.09,4914.0,164.4524,164.5201,164.3461,164.3655,4914.0
2023-05-11 11:15:00,170.08,170.14,169.98,170.1,4947.0,164.3558,164.4138,164.2592,164.3751,4947.0
2023-05-11 11:20:00,170.14,170.19,170.09,170.12,4790.0,164.4138,164.4621,164.3655,164.3945,4790.0
2023-05-11 11:25:00,170.11,170.22,170.11,170.19,5701.0,164.3848,164.4911,164.3848,164.4621,5701.0
2023-05-11 11:30:00,170.23,170.3,170.23,170.28,5585.0,164.5008,164.5684,164.5008,164.5491,5585.0
2023-05-11 11:35:00,170.27,170.28,170.18,170.22,4176.0,164.5394,164.5491,164.4524,164.4911,4176.0
2023-05-11 11:40:00,170.21,170.46,170.19,170.4,6614.0,164.4814,164.723,164.4621,164.665,6614.0
2023-05-11 11:45:00,170.45,170.62,170.45,170.55,8452.0,164.7133,164.8776,164.7133,164.81,8452.0
2023-05-11 11:50:00,170.53,170.69,170.53,170.68,5371.0,164.7907,164.9453,164.7907,164.9356,5371.0
2023-05-11 11:55:00,170.68,170.69,170.48,170.49,6686.0,164.9356,164.9453,164.7423,164.752,6686.0
2023-05-11 12:00:00,170.49,170.53,170.36,170.43,7728.0,164.752,164.7907,164.6264,164.694,7728.0
2023-05-11 12:05:00,170.41,170.66,170.41,170.65,5002.0,164.6747,164.9163,164.6747,164.9066,5002.0
2023-05-11 12:10:00,170.65,170.65,170.52,170.57,5803.0,164.9066,164.9066,164.781,164.8293,5803.0
2023-05-11 12:15:00,170.57,170.58,170.4,170.56,8682.0,164.8293,164.839,164.665,164.8196,8682.0
2023-05-11 12:20:00,170.54,170.6,170.5,170.59,7929.0,164.8003,164.8583,164.7617,164.8486,7929.0
2023-05-11 12:25:00,170.61,170.61,170.43,170.44,5875.0,164.868,164.868,164.694,164.7037,5875.0
2023-05-11 12:30:00,170.44,170.48,170.34,170.35,4868.0,164.7037,164.7423,164.607,164.6167,4868.0
2023-05-11 12:35:00,170.31,170.41,170.31,170.37,4886.0,164.5781,164.6747,164.5781,164.636,4886.0
2023-05-11 12:40:00,170.34,170.38,170.22,170.22,4691.0,164.607,164.6457,164.4911,164.4911,4691.0
2023-05-11 12:45:00,170.24,170.39,170.24,170.37,4183.0,164.5104,164.6554,164.5104,164.636,4183.0
2023-05-11 12:50:00,170.4,170.43,170.3,170.31,4025.0,164.665,164.694,164.5684,164.5781,4025.0
2023-05-11 12:55:00,170.32,170.33,170.14,170.16,5264.0,164.5877,164.5974,164.4138,164.4331,5264.0
2023-05-11 13:00:00,170.18,170.21,170.07,170.15,2500.0,164.4524,164.4814,164.3461,164.4234,2500.0
2023-05-11 13:05:00,170.1,170.2,170.07,170.18,4192.0,164.3751,164.4718,164.3461,164.4524,4192.0
2023-05-11 13:10:00,170.16,170.22,170.09,170.09,3213.0,164.4331,164.4911,164.3655,164.3655,3213.0
2023-05-11 13:15:00,170.11,170.15,170.04,170.04,1927.0,164.3848,164.4234,164.3171,164.3171,1927.0
2023-05-11 13:20:00,170.06,170.11,169.98,169.98,5401.0,164.3365,164.3848,164.2592,164.2592,5401.0
2023-05-11 13:25:00,169.95,170.08,169.92,170.05,3100.0,164.2302,164.3558,164.2012,164.3268,3100.0
2023-05-11 13:30:00,170.04,170.15,169.99,170.12,7009.0,164.3171,164.4234,164.2688,164.3945,7009.0
2023-05-11 13:35:00,170.07,170.14,170.01,170.09,7015.0,164.3461,164.4138,164.2882,164.3655,7015.0
2023-05-11 13:40:00,170.14,170.16,169.9,169.93,5238.0,164.4138,164.4331,164.1819,164.2108,5238.0
2023-05-11 13:45:00,169.88,169.91,169.59,169.59,7454.0,164.1625,164.1915,163.8823,163.8823,7454.0
2023-05-11 13:50:00,169.61,169.89,169.57,169.87,10339.0,163.9016,164.1722,163.863,164.1529,10339.0
2023-05-11 13:55:00,169.92,169.98,169.86,169.97,3862.0,164.2012,164.2592,164.1432,164.2495,3862.0
2023-05-11 14:00:00,169.99,170.05,169.91,170.01,6946.0,164.2688,164.3268,164.1915,164.2882,6946.0
2023-05-11 14:05:00,170.03,170.11,170.0,170.08,4801.0,164.3075,164.3848,164.2785,164.3558,4801.0
2023-05-11 14:10:00,170.09,170.11,169.97,170.02,6722.0,164.3655,164.3848,164.2495,164.2978,6722.0
2023-05-11 14:15:00,170.01,170.03,169.94,169.97,5147.0,164.2882,164.3075,164.2205,164.2495,5147.0
2023-05-11 14:20:00,169.94,170.02,169.87,170.01,6060.0,164.2205,164.2978,164.1529,164.2882,6060.0
2023-05-11 14:25:00,170.03,170.08,169.98,170.06,3640.0,164.3075,164.3558,164.2592,164.3365,3640.0
2023-05-11 14:30:00,170.08,170.09,170.0,170.01,7688.0,164.3558,164.3655,164.2785,164.2882,7688.0
2023-05-11 14:35:00,170.01,170.09,169.99,170.09,5977.0,164.2882,164.3655,164.2688,164.3655,5977.0
2023-05-11 14:40:00,170.09,170.28,170.09,170.22,6538.0,164.3655,164.5491,164.3655,164.4911,6538.0
2023-05-11 14:45:00,170.22,170.35,170.22,170.35,7360.0,164.4911,164.6167,164.4911,164.6167,7360.0
2023-05-11 14:50:00,170.31,170.32,170.24,170.24,8423.0,164.5781,164.5877,164.5104,164.5104,8423.0
2023-05-11 14:55:00,170.26,170.43,170.24,170.39,58658.0,164.5297,164.694,164.5104,164.6554,58658.0
2023-05-11 15:00:00,170.49,170.49,170.38,170.4,16163.0,164.752,164.752,164.6457,164.665,16163.0
2023-05-11 15:05:00,170.4,170.44,170.26,170.37,10491.0,164.665,164.7037,164.5297,164.636,10491.0
2023-05-11 15:10:00,170.39,170.48,170.37,170.41,8524.0,164.6554,164.7423,164.636,164.6747,8524.0
2023-05-11 15:15:00,170.38,170.39,170.29,170.39,9897.0,164.6457,164.6554,164.5587,164.6554,9897.0
2023-05-11 15:20:00,170.39,170.4,170.31,170.36,7806.0,164.6554,164.665,164.5781,164.6264,7806.0
2023-05-11 15:25:00,170.34,170.34,170.21,170.24,17586.0,164.607,164.607,164.4814,164.5104,17586.0
2023-05-11 15:30:00,170.25,170.36,170.25,170.35,10688.0,164.5201,164.6264,164.5201,164.6167,10688.0
2023-05-11 15:35:00,170.33,170.33,170.15,170.19,10401.0,164.5974,164.5974,164.4234,164.4621,10401.0
2023-05-11 15:40:00,170.2,170.23,170.12,170.19,13591.0,164.4718,164.5008,164.3945,164.4621,13591.0
2023-05-11 15:45:00,170.17,170.25,170.07,170.17,16485.0,164.4428,164.5201,164.3461,164.4428,16485.0
2023-05-11 15:50:00,170.15,170.22,169.88,170.22,29979.0,164.4234,164.4911,164.1625,164.4911,29979.0
2023-05-11 15:55:00,170.25,170.28,170.13,170.19,68159.0,164.5201,164.5491,164.4041,164.4621,68159.0
2023-05-12 09:30:00,170.26,170.85,170.26,170.52,24595.0,164.5297,165.0999,164.5297,164.781,24595.0
2023-05-12 09:35:00,170.44,171.1,170.44,171.04,10477.0,164.7037,165.3415,164.7037,165.2835,10477.0
2023-05-12 09:40:00,170.91,170.95,170.66,170.66,3874.0,165.1579,165.1965,164.9163,164.9163,3874.0
2023-05-12 09:45:00,170.79,170.94,170.74,170.77,6093.0,165.0419,165.1869,164.9936,165.0226,6093.0
2023-05-12 09:50:00,170.79,170.82,170.62,170.63,5314.0,165.0419,165.0709,164.8776,164.8873,5314.0
2023-05-12 09:55:00,170.62,170.84,170.62,170.78,5789.0,164.8776,165.0902,164.8776,165.0322,5789.0
2023-05-12 10:00:00,170.7,170.79,170.52,170.62,7257.0,164.9549,165.0419,164.781,164.8776,7257.0
2023-05-12 10:05:00,170.62,170.84,170.62,170.81,10229.0,164.8776,165.0902,164.8776,165.0612,10229.0
2023-05-12 10:10:00,170.8,170.84,170.73,170.77,5366.0,165.0516,165.0902,164.9839,165.0226,5366.0
2023-05-12 10:15:00,170.78,170.78,170.63,170.78,7187.0,165.0322,165.0322,164.8873,165.0322,7187.0
2023-05-12 10:20:00,170.75,170.75,170.65,170.65,4147.0,165.0032,165.0032,164.9066,164.9066,4147.0
2023-05-12 10:25:00,170.54,170.54,170.33,170.33,8011.0,164.8003,164.8003,164.5974,164.5974,8011.0
2023-05-12 10:30:00,170.33,170.33,170.0,170.06,7233.0,164.5974,164.5974,164.2785,164.3365,7233.0
2023-05-12 10:35:00,170.04,170.17,169.81,169.87,8439.0,164.3171,164.4428,164.0949,164.1529,8439.0
2023-05-12 10:40:00,169.84,169.88,169.78,169.78,7184.0,164.1239,164.1625,164.0659,164.0659,7184.0
2023-05-12 10:45:00,169.81,169.88,169.73,169.8,6670.0,164.0949,164.1625,164.0176,164.0852,6670.0
2023-05-12 10:50:00,169.8,169.8,169.63,169.7,4765.0,164.0852,164.0852,163.9209,163.9886,4765.0
2023-05-12 10:55:00,169.67,169.75,169.56,169.69,8002.0,163.9596,164.0369,163.8533,163.9789,8002.0
2023-05-12 11:00:00,169.74,169.74,169.54,169.62,3824.0,164.0272,164.0272,163.834,163.9113,3824.0
2023-05-12 11:05:00,169.59,169.72,169.59,169.71,8070.0,163.8823,164.0079,163.8823,163.9983,8070.0
2023-05-12 11:10:00,169.72,169.74,169.49,169.5,4917.0,164.0079,164.0272,163.7857,163.7953,4917.0
2023-05-12 11:15:00,169.49,169.51,169.36,169.47,4340.0,163.7857,163.805,163.66,163.7663,4340.0
2023-05-12 11:20:00,169.48,169.52,169.37,169.39,3275.0,163.776,163.8146,163.6697,163.689,3275.0
2023-05-12 11:25:00,169.39,169.44,169.31,169.4,4531.0,163.689,163.7373,163.6117,163.6987,4531.0
2023-05-12 11:30:00,169.4,169.49,169.36,169.48,2953.0,163.6987,163.7857,163.66,163.776,2953.0
2023-05-12 11:35:00,169.47,169.63,169.47,169.55,6632.0,163.7663,163.9209,163.7663,163.8436,6632.0
2023-05-12 11:40:00,169.59,169.63,169.39,169.4,2752.0,163.8823,163.9209,163.689,163.6987,2752.0
2023-05-12 11:45:00,169.41,169.56,169.37,169.52,3699.0,163.7083,163.8533,163.6697,163.8146,3699.0
2023-05-12 11:50:00,169.55,169.55,169.43,169.47,7076.0,163.8436,163.8436,163.7277,163.7663,7076.0
2023-05-12 11:55:00,169.47,169.55,169.43,169.55,8088.0,163.7663,163.8436,163.7277,163.8436,8088.0
2023-05-12 12:00:00,169.55,169.6,169.36,169.38,9925.0,163.8436,163.892,163.66,163.6794,9925.0
2023-05-12 12:05:00,169.41,169.44,169.13,169.21,4111.0,163.7083,163.7373,163.4378,163.5151,4111.0
2023-05-12 12:10:00,169.2,169.2,168.97,169.08,4380.0,163.5054,163.5054,163.2832,163.3895,4380.0
2023-05-12 12:15:00,169.05,169.05,168.93,168.99,6352.0,163.3605,163.3605,163.2445,163.3025,6352.0
2023-05-12 12:20:00,168.99,169.06,168.92,169.06,5484.0,163.3025,163.3701,163.2348,163.3701,5484.0
2023-05-12 12:25:00,169.08,169.23,169.03,169.2,3354.0,163.3895,163.5344,163.3411,163.5054,3354.0
2023-05-12 12:30:00,169.19,169.26,169.16,169.24,5065.0,163.4958,163.5634,163.4668,163.5441,5065.0
2023-05-12 12:35:00,169.24,169.25,169.11,169.22,2612.0,163.5441,163.5537,163.4184,163.5247,2612.0
2023-05-12 12:40:00,169.22,169.27,169.21,169.26,2516.0,163.5247,163.5731,163.5151,163.5634,2516.0
2023-05-12 12:45:00,169.26,169.3,169.2,169.24,3909.0,163.5634,163.6021,163.5054,163.5441,3909.0
2023-05-12 12:50:00,169.18,169.31,169.16,169.27,4137.0,163.4861,163.6117,163.4668,163.5731,4137.0
2023-05-12 12:55:00,169.28,169.32,169.2,169.25,2117.0,163.5827,163.6214,163.5054,163.5537,2117.0
2023-05-12 13:00:00,169.2,169.24,169.14,169.24,3659.0,163.5054,163.5441,163.4474,163.5441,3659.0
2023-05-12 13:05:00,169.27,169.28,169.18,169.18,3107.0,163.5731,163.5827,163.4861,163.4861,3107.0
2023-05-12 13:10:00,169.19,169.36,169.19,169.31,3928.0,163.4958,163.66,163.4958,163.6117,3928.0
2023-05-12 13:15:00,169.3,169.3,169.19,169.19,1696.0,163.6021,163.6021,163.4958,163.4958,1696.0
2023-05-12 13:20:00,169.2,169.31,169.15,169.31,4617.0,163.5054,163.6117,163.4571,163.6117,4617.0
2023-05-12 13:25:00,169.31,169.33,169.16,169.19,3120.0,163.6117,163.631,163.4668,163.4958,3120.0
2023-05-12 13:30:00,169.14,169.2,169.05,169.06,5901.0,163.4474,163.5054,163.3605,163.3701,5901.0
2023-05-12 13:35:00,169.04,169.06,168.84,168.86,5901.0,163.3508,163.3701,163.1575,163.1769,5901.0
2023-05-12 13:40:00,168.82,169.05,168.82,169.04,7441.0,163.1382,163.3605,163.1382,163.3508,7441.0
2023-05-12 13:45:00,169.02,169.04,168.89,168.92,2455.0,163.3315,163.3508,163.2058,163.2348,2455.0
2023-05-12 13:50:00,168.92,168.92,168.76,168.84,7264.0,163.2348,163.2348,163.0802,163.1575,7264.0
2023-05-12 13:55:00,168.88,168.93,168.81,168.86,5278.0,163.1962,163.2445,163.1285,163.1769,5278.0
2023-05-12 14:00:00,168.84,168.95,168.8,168.95,4419.0,163.1575,163.2638,163.1189,163.2638,4419.0
2023-05-12 14:05:00,168.96,169.0,168.88,168.89,8514.0,163.2735,163.3121,163.1962,163.2058,8514.0
2023-05-12 14:10:00,168.93,168.97,168.8,168.83,5419.0,163.2445,163.2832,163.1189,163.1479,5419.0
2023-05-12 14:15:00,168.86,168.94,168.83,168.93,4434.0,163.1769,163.2542,163.1479,163.2445,4434.0
2023-05-12 14:20:00,168.91,168.94,168.85,168.91,3883.0,163.2252,163.2542,163.1672,163.2252,3883.0
2023-05-12 14:25:00,168.93,169.09,168.92,168.94,11906.0,163.2445,163.3991,163.2348,163.2542,11906.0
2023-05-12 14:30:00,168.95,168.99,168.89,168.92,5482.0,163.2638,163.3025,163.2058,163.2348,5482.0
2023-05-12 14:35:00,168.94,168.95,168.8,168.85,4858.0,163.2542,163.2638,163.1189,163.1672,4858.0
2023-05-12 14:40:00,168.85,168.93,168.8,168.93,4680.0,163.1672,163.2445,163.1189,163.2445,4680.0
2023-05-12 14:45:00,168.96,169.01,168.9,168.93,5067.0,163.2735,163.3218,163.2155,163.2445,5067.0
2023-05-12 14:50:00,168.95,169.08,168.92,169.03,3256.0,163.2638,163.3895,163.2348,163.3411,3256.0
2023-05-12 14:55:00,169.06,169.12,169.0,169.06,7570.0,163.3701,163.4281,163.3121,163.3701,7570.0
2023-05-12 15:00:00,169.07,169.1,169.02,169.02,4173.0,163.3798,163.4088,163.3315,163.3315,4173.0
2023-05-12 15:05:00,169.04,169.12,169.01,169.08,8520.0,163.3508,163.4281,163.3218,163.3895,8520.0
2023-05-12 15:10:00,169.1,169.14,168.92,168.93,4085.0,163.4088,163.4474,163.2348,163.2445,4085.0
2023-05-12 15:15:00,168.91,168.99,168.88,168.99,5583.0,163.2252,163.3025,163.1962,163.3025,5583.0
2023-05-12 15:20:00,168.99,169.05,168.95,168.97,6108.0,163.3025,163.3605,163.2638,163.2832,6108.0
2023-05-12 15:25:00,168.99,169.04,168.92,168.99,7895.0,163.3025,163.3508,163.2348,163.3025,7895.0
2023-05-12 15:30:00,168.99,169.01,168.94,169.0,8190.0,163.3025,163.3218,163.2542,163.3121,8190.0
2023-05-12 15:35:00,169.01,169.15,169.01,169.05,13192.0,163.3218,163.4571,163.3218,163.3605,13192.0
2023-05-12 15:40:00,169.05,169.18,169.02,169.13,13597.0,163.3605,163.4861,163.3315,163.4378,13597.0
2023-05-12 15:45:00,169.13,169.24,169.1,169.24,19230.0,163.4378,163.5441,163.4088,163.5441,19230.0
2023-05-12 15:50:00,169.23,169.29,169.04,169.08,37819.0,163.5344,163.5924,163.3508,163.3895,37819.0
2023-05-12 15:55:00,169.06,169.28,169.01,169.24,71896.0,163.3701,163.5827,163.3218,163.5441,71896.0
2023-05-15 09:30:00,169.09,169.24,168.19,168.38,27174.0,163.3991,163.5441,162.5294,162.713,27174.0
2023-05-15 09:35:00,168.35,168.35,167.84,168.33,6608.0,162.684,162.684,162.1912,162.6647,6608.0
2023-05-15 09:40:00,168.4,168.43,168.17,168.41,7874.0,162.7323,162.7613,162.5101,162.742,7874.0
2023-05-15 09:45:00,168.23,168.36,168.02,168.32,10915.0,162.5681,162.6937,162.3651,162.655,10915.0
2023-05-15 09:50:00,168.28,168.47,168.27,168.34,6431.0,162.6164,162.8,162.6067,162.6744,6431.0
2023-05-15 09:55:00,168.34,168.36,168.21,168.21,7277.0,162.6744,162.6937,162.5487,162.5487,7277.0
2023-05-15 10:00:00,168.3,168.5,168.3,168.46,9635.0,162.6357,162.829,162.6357,162.7903,9635.0
2023-05-15 10:05:00,168.53,168.62,168.43,168.49,11995.0,162.858,162.9449,162.7613,162.8193,11995.0
2023-05-15 10:10:00,168.48,168.56,168.1,168.17,7822.0,162.8096,162.887,162.4424,162.5101,7822.0
2023-05-15 10:15:00,168.13,168.16,167.95,168.02,7479.0,162.4714,162.5004,162.2975,162.3651,7479.0
2023-05-15 10:20:00,168.02,168.19,167.94,168.09,7616.0,162.3651,162.5294,162.2878,162.4328,7616.0
2023-05-15 10:25:00,168.13,168.42,168.12,168.32,8136.0,162.4714,162.7517,162.4618,162.655,8136.0
2023-05-15 10:30:00,168.34,168.42,168.25,168.36,7830.0,162.6744,162.7517,162.5874,162.6937,7830.0
2023-05-15 10:35:00,168.36,168.45,168.27,168.33,11585.0,162.6937,162.7807,162.6067,162.6647,11585.0
2023-05-15 10:40:00,168.35,168.52,168.31,168.46,14556.0,162.684,162.8483,162.6454,162.7903,14556.0
2023-05-15 10:45:00,168.46,168.62,168.4,168.51,17232.0,162.7903,162.9449,162.7323,162.8386,17232.0
2023-05-15 10:50:00,168.47,168.55,168.4,168.55,42926.0,162.8,162.8773,162.7323,162.8773,42926.0
2023-05-15 10:55:00,168.5,168.53,168.37,168.49,6977.0,162.829,162.858,162.7034,162.8193,6977.0
2023-05-15 11:00:00,168.46,168.46,168.26,168.34,5724.0,162.7903,162.7903,162.5971,162.6744,5724.0
2023-05-15 11:05:00,168.42,168.48,168.27,168.27,4222.0,162.7517,162.8096,162.6067,162.6067,4222.0
2023-05-15 11:10:00,168.27,168.37,168.16,168.37,7603.0,162.6067,162.7034,162.5004,162.7034,7603.0
2023-05-15 11:15:00,168.36,168.38,168.32,168.38,3044.0,162.6937,162.713,162.655,162.713,3044.0
2023-05-15 11:20:00,168.38,168.42,168.32,168.4,5639.0,162.713,162.7517,162.655,162.7323,5639.0
2023-05-15 11:25:00,168.4,168.4,168.28,168.28,9549.0,162.7323,162.7323,162.6164,162.6164,9549.0
2023-05-15 11:30:00,168.26,168.39,168.26,168.26,8238.0,162.5971,162.7227,162.5971,162.5971,8238.0
2023-05-15 11:35:00,168.24,168.35,168.23,168.33,2746.0,162.5777,162.684,162.5681,162.6647,2746.0
2023-05-15 11:40:00,168.34,168.39,168.31,168.33,4178.0,162.6744,162.7227,162.6454,162.6647,4178.0
2023-05-15 11:45:00,168.31,168.45,168.26,168.45,3744.0,162.6454,162.7807,162.5971,162.7807,3744.0
2023-05-15 11:50:00,168.45,168.65,168.45,168.47,5014.0,162.7807,162.9739,162.7807,162.8,5014.0
2023-05-15 11:55:00,168.52,168.64,168.51,168.58,3593.0,162.8483,162.9643,162.8386,162.9063,3593.0
2023-05-15 12:00:00,168.61,168.65,168.44,168.59,4825.0,162.9353,162.9739,162.771,162.9159,4825.0
2023-05-15 12:05:00,168.61,168.87,168.61,168.8,2666.0,162.9353,163.1865,162.9353,163.1189,2666.0
2023-05-15 12:10:00,168.86,168.88,168.83,168.84,2624.0,163.1769,163.1962,163.1479,163.1575,2624.0
2023-05-15 12:15:00,168.83,168.89,168.79,168.88,2420.0,163.1479,163.2058,163.1092,163.1962,2420.0
2023-05-15 12:20:00,168.87,168.91,168.84,168.87,3876.0,163.1865,163.2252,163.1575,163.1865,3876.0
2023-05-15 12:25:00,168.86,168.98,168.84,168.92,2993.0,163.1769,163.2928,163.1575,163.2348,2993.0
2023-05-15 12:30:00,168.91,168.94,168.86,168.93,1707.0,163.2252,163.2542,163.1769,163.2445,1707.0
2023-05-15 12:35:00,168.92,168.94,168.88,168.88,3321.0,163.2348,163.2542,163.1962,163.1962,3321.0
2023-05-15 12:40:00,168.93,169.03,168.93,169.03,2089.0,163.2445,163.3411,163.2445,163.3411,2089.0
2023-05-15 12:45:00,169.07,169.12,169.02,169.08,6291.0,163.3798,163.4281,163.3315,163.3895,6291.0
2023-05-15 12:50:00,169.06,169.15,169.05,169.05,3381.0,163.3701,163.4571,163.3605,163.3605,3381.0
2023-05-15 12:55:00,169.06,169.22,169.06,169.21,4154.0,163.3701,163.5247,163.3701,163.5151,4154.0
2023-05-15 13:00:00,169.23,169.23,169.13,169.17,3032.0,163.5344,163.5344,163.4378,163.4764,3032.0
2023-05-15 13:05:00,169.19,169.28,169.19,169.28,2112.0,163.4958,163.5827,163.4958,163.5827,2112.0
2023-05-15 13:10:00,169.28,169.39,169.28,169.35,3300.0,163.5827,163.689,163.5827,163.6504,3300.0
2023-05-15 13:15:00,169.46,169.46,169.3,169.33,2246.0,163.7567,163.7567,163.6021,163.631,2246.0
2023-05-15 13:20:00,169.31,169.32,169.12,169.17,4633.0,163.6117,163.6214,163.4281,163.4764,4633.0
2023-05-15 13:25:00,169.17,169.21,168.94,168.99,3607.0,163.4764,163.5151,163.2542,163.3025,3607.0
2023-05-15 13:30:00,168.96,168.99,168.89,168.91,2503.0,163.2735,163.3025,163.2058,163.2252,2503.0
2023-05-15 13:35:00,168.88,168.93,168.81,168.81,2848.0,163.1962,163.2445,163.1285,163.1285,2848.0
2023-05-15 13:40:00,168.83,168.86,168.65,168.71,3067.0,163.1479,163.1769,162.9739,163.0319,3067.0
2023-05-15 13:45:00,168.69,168.7,168.61,168.64,5489.0,163.0126,163.0222,162.9353,162.9643,5489.0
2023-05-15 13:50:00,168.64,168.72,168.61,168.68,4085.0,162.9643,163.0416,162.9353,163.0029,4085.0
2023-05-15 13:55:00,168.68,168.87,168.64,168.86,2716.0,163.0029,163.1865,162.9643,163.1769,2716.0
2023-05-15 14:00:00,168.89,169.02,168.88,168.98,4967.0,163.2058,163.3315,163.1962,163.2928,4967.0
2023-05-15 14:05:00,169.02,169.07,168.99,168.99,2305.0,163.3315,163.3798,163.3025,163.3025,2305.0
2023-05-15 14:10:00,168.97,169.03,168.91,168.92,3616.0,163.2832,163.3411,163.2252,163.2348,3616.0
2023-05-15 14:15:00,168.91,168.91,168.74,168.75,4059.0,163.2252,163.2252,163.0609,163.0706,4059.0
2023-05-15 14:20:00,168.77,168.77,168.65,168.65,4766.0,163.0899,163.0899,162.9739,162.9739,4766.0
2023-05-15 14:25:00,168.63,168.67,168.56,168.64,3683.0,162.9546,162.9933,162.887,162.9643,3683.0
2023-05-15 14:30:00,168.68,168.71,168.6,168.63,4487.0,163.0029,163.0319,162.9256,162.9546,4487.0
2023-05-15 14:35:00,168.64,168.66,168.58,168.65,5170.0,162.9643,162.9836,162.9063,162.9739,5170.0
2023-05-15 14:40:00,168.67,168.75,168.67,168.73,5420.0,162.9933,163.0706,162.9933,163.0512,5420.0
2023-05-15 14:45:00,168.74,168.87,168.73,168.85,3260.0,163.0609,163.1865,163.0512,163.1672,3260.0
2023-05-15 14:50:00,168.86,168.86,168.75,168.75,3058.0,163.1769,163.1769,163.0706,163.0706,3058.0
2023-05-15 14:55:00,168.76,168.77,168.63,168.69,5325.0,163.0802,163.0899,162.9546,163.0126,5325.0
2023-05-15 15:00:00,168.71,168.83,168.71,168.73,5286.0,163.0319,163.1479,163.0319,163.0512,5286.0
2023-05-15 15:05:00,168.72,168.84,168.72,168.82,5001.0,163.0416,163.1575,163.0416,163.1382,5001.0
2023-05-15 15:10:00,168.83,168.86,168.79,168.82,5581.0,163.1479,163.1769,163.1092,163.1382,5581.0
2023-05-15 15:15:00,168.8,168.85,168.73,168.81,5414.0,163.1189,163.1672,163.0512,163.1285,5414.0
2023-05-15 15:20:00,168.81,168.85,168.76,168.81,5651.0,163.1285,163.1672,163.0802,163.1285,5651.0
2023-05-15 15:25:00,168.81,168.82,168.69,168.72,4927.0,163.1285,163.1382,163.0126,163.0416,4927.0
2023-05-15 15:30:00,168.7,168.71,168.62,168.63,9278.0,163.0222,163.0319,162.9449,162.9546,9278.0
2023-05-15 15:35:00,168.62,168.74,168.61,168.71,8623.0,162.9449,163.0609,162.9353,163.0319,8623.0
2023-05-15 15:40:00,168.71,168.73,168.52,168.58,12264.0,163.0319,163.0512,162.8483,162.9063,12264.0
2023-05-15 15:45:00,168.59,168.63,168.52,168.61,16410.0,162.9159,162.9546,162.8483,162.9353,16410.0
2023-05-15 15:50:00,168.59,168.69,168.48,168.59,31026.0,162.9159,163.0126,162.8096,162.9159,31026.0
2023-05-15 15:55:00,168.59,168.64,168.48,168.63,72992.0,162.9159,162.9643,162.8096,162.9546,72992.0
2023-05-16 09:30:00,168.46,168.55,167.6,167.78,18136.0,162.7903,162.8773,161.9593,162.1332,18136.0
2023-05-16 09:35:00,167.87,168.14,167.85,167.95,4219.0,162.2202,162.4811,162.2009,162.2975,4219.0
2023-05-16 09:40:00,168.01,168.19,167.86,168.19,5097.0,162.3555,162.5294,162.2105,162.5294,5097.0
2023-05-16 09:45:00,168.12,168.18,167.76,167.82,7732.0,162.4618,162.5197,162.1139,162.1719,7732.0
2023-05-16 09:50:00,167.84,167.97,167.49,167.86,13202.0,162.1912,162.3168,161.853,162.2105,13202.0
2023-05-16 09:55:00,167.88,167.96,167.81,167.96,1505.0,162.2298,162.3071,162.1622,162.3071,1505.0
2023-05-16 10:00:00,168.0,168.13,167.9,167.99,8381.0,162.3458,162.4714,162.2492,162.3361,8381.0
2023-05-16 10:05:00,168.03,168.13,167.74,167.77,4638.0,162.3748,162.4714,162.0946,162.1235,4638.0
2023-05-16 10:10:00,167.76,167.81,167.58,167.81,3739.0,162.1139,162.1622,161.9399,162.1622,3739.0
2023-05-16 10:15:00,167.79,168.0,167.75,167.91,6667.0,162.1429,162.3458,162.1042,162.2588,6667.0
2023-05-16 10:20:00,167.95,168.1,167.89,168.03,4773.0,162.2975,162.4424,162.2395,162.3748,4773.0
2023-05-16 10:25:00,168.09,168.16,168.01,168.12,3757.0,162.4328,162.5004,162.3555,162.4618,3757.0
2023-05-16 10:30:00,168.16,168.2,167.78,167.82,5635.0,162.5004,162.5391,162.1332,162.1719,5635.0
2023-05-16 10:35:00,167.79,167.85,167.65,167.68,8188.0,162.1429,162.2009,162.0076,162.0366,8188.0
2023-05-16 10:40:00,167.65,168.0,167.63,167.96,11773.0,162.0076,162.3458,161.9883,162.3071,11773.0
2023-05-16 10:45:00,168.0,168.0,167.81,167.86,3387.0,162.3458,162.3458,162.1622,162.2105,3387.0
2023-05-16 10:50:00,167.83,167.83,167.56,167.56,3735.0,162.1815,162.1815,161.9206,161.9206,3735.0
2023-05-16 10:55:00,167.56,167.63,167.42,167.42,3957.0,161.9206,161.9883,161.7853,161.7853,3957.0
2023-05-16 11:00:00,167.42,167.48,167.36,167.41,5247.0,161.7853,161.8433,161.7273,161.7757,5247.0
2023-05-16 11:05:00,167.39,167.65,167.38,167.65,4662.0,161.7563,162.0076,161.7467,162.0076,4662.0
2023-05-16 11:10:00,167.62,167.84,167.62,167.67,4571.0,161.9786,162.1912,161.9786,162.0269,4571.0
2023-05-16 11:15:00,167.69,167.83,167.69,167.81,5540.0,162.0462,162.1815,162.0462,162.1622,5540.0
2023-05-16 11:20:00,167.85,167.94,167.83,167.94,2642.0,162.2009,162.2878,162.1815,162.2878,2642.0
2023-05-16 11:25:00,167.95,167.97,167.89,167.91,2685.0,162.2975,162.3168,162.2395,162.2588,2685.0
2023-05-16 11:30:00,167.89,167.95,167.85,167.86,4787.0,162.2395,162.2975,162.2009,162.2105,4787.0
2023-05-16 11:35:00,167.91,167.96,167.76,167.79,4152.0,162.2588,162.3071,162.1139,162.1429,4152.0
2023-05-16 11:40:00,167.79,167.82,167.61,167.64,3061.0,162.1429,162.1719,161.9689,161.9979,3061.0
2023-05-16 11:45:00,167.59,167.76,167.59,167.76,5150.0,161.9496,162.1139,161.9496,162.1139,5150.0
2023-05-16 11:50:00,167.8,167.87,167.77,167.81,4267.0,162.1525,162.2202,162.1235,162.1622,4267.0
2023-05-16 11:55:00,167.82,167.88,167.75,167.87,5350.0,162.1719,162.2298,162.1042,162.2202,5350.0
2023-05-16 12:00:00,167.87,167.98,167.87,167.98,2776.0,162.2202,162.3265,162.2202,162.3265,2776.0
2023-05-16 12:05:00,167.97,168.04,167.96,167.96,1778.0,162.3168,162.3845,162.3071,162.3071,1778.0
2023-05-16 12:10:00,167.99,167.99,167.91,167.98,2478.0,162.3361,162.3361,162.2588,162.3265,2478.0
2023-05-16 12:15:00,167.99,168.08,167.99,167.99,2842.0,162.3361,162.4231,162.3361,162.3361,2842.0
2023-05-16 12:20:00,167.95,168.0,167.91,167.95,3438.0,162.2975,162.3458,162.2588,162.2975,3438.0
2023-05-16 12:25:00,167.95,168.12,167.95,168.12,4049.0,162.2975,162.4618,162.2975,162.4618,4049.0
2023-05-16 12:30:00,168.22,168.22,168.03,168.03,2872.0,162.5584,162.5584,162.3748,162.3748,2872.0
2023-05-16 12:35:00,168.07,168.23,168.07,168.23,1464.0,162.4134,162.5681,162.4134,162.5681,1464.0
2023-05-16 12:40:00,168.28,168.43,168.27,168.32,3292.0,162.6164,162.7613,162.6067,162.655,3292.0
2023-05-16 12:45:00,168.3,168.33,168.25,168.33,3474.0,162.6357,162.6647,162.5874,162.6647,3474.0
2023-05-16 12:50:00,168.28,168.44,168.27,168.41,1128.0,162.6164,162.771,162.6067,162.742,1128.0
2023-05-16 12:55:00,168.46,168.47,168.37,168.4,3763.0,162.7903,162.8,162.7034,162.7323,3763.0
2023-05-16 13:00:00,168.4,168.4,168.26,168.28,2767.0,162.7323,162.7323,162.5971,162.6164,2767.0
2023-05-16 13:05:00,168.3,168.53,168.29,168.47,11912.0,162.6357,162.858,162.626,162.8,11912.0
2023-05-16 13:10:00,168.45,168.46,168.36,168.37,2887.0,162.7807,162.7903,162.6937,162.7034,2887.0
2023-05-16 13:15:00,168.39,168.43,168.26,168.27,2819.0,162.7227,162.7613,162.5971,162.6067,2819.0
2023-05-16 13:20:00,168.25,168.31,168.21,168.21,1711.0,162.5874,162.6454,162.5487,162.5487,1711.0
2023-05-16 13:25:00,168.19,168.23,168.13,168.13,4843.0,162.5294,162.5681,162.4714,162.4714,4843.0
2023-05-16 13:30:00,168.14,168.17,168.1,168.1,1779.0,162.4811,162.5101,162.4424,162.4424,1779.0
2023-05-16 13:35:00,168.09,168.13,168.08,168.12,2152.0,162.4328,162.4714,162.4231,162.4618,2152.0
2023-05-16 13:40:00,168.1,168.14,168.07,168.09,4513.0,162.4424,162.4811,162.4134,162.4328,4513.0
2023-05-16 13:45:00,168.09,168.1,167.96,168.05,3314.0,162.4328,162.4424,162.3071,162.3941,3314.0
2023-05-16 13:50:00,168.09,168.2,168.08,168.2,5571.0,162.4328,162.5391,162.4231,162.5391,5571.0
2023-05-16 13:55:00,168.2,168.3,168.2,168.2,3328.0,162.5391,162.6357,162.5391,162.5391,3328.0
2023-05-16 14:00:00,168.19,168.22,167.98,168.01,5747.0,162.5294,162.5584,162.3265,162.3555,5747.0
2023-05-16 14:05:00,168.03,168.13,168.02,168.08,4246.0,162.3748,162.4714,162.3651,162.4231,4246.0
2023-05-16 14:10:00,168.11,168.18,168.09,168.13,3145.0,162.4521,162.5197,162.4328,162.4714,3145.0
2023-05-16 14:15:00,168.1,168.16,168.09,168.14,1630.0,162.4424,162.5004,162.4328,162.4811,1630.0
2023-05-16 14:20:00,168.18,168.18,168.03,168.04,4202.0,162.5197,162.5197,162.3748,162.3845,4202.0
2023-05-16 14:25:00,168.05,168.05,167.96,168.0,2729.0,162.3941,162.3941,162.3071,162.3458,2729.0
2023-05-16 14:30:00,168.02,168.07,167.95,168.04,4727.0,162.3651,162.4134,162.2975,162.3845,4727.0
2023-05-16 14:35:00,168.06,168.14,168.06,168.06,3282.0,162.4038,162.4811,162.4038,162.4038,3282.0
2023-05-16 14:40:00,168.16,168.2,168.06,168.11,4706.0,162.5004,162.5391,162.4038,162.4521,4706.0
2023-05-16 14:45:00,168.1,168.12,168.05,168.08,3326.0,162.4424,162.4618,162.3941,162.4231,3326.0
2023-05-16 14:50:00,168.1,168.27,168.1,168.12,10017.0,162.4424,162.6067,162.4424,162.4618,10017.0
2023-05-16 14:55:00,168.09,168.18,168.04,168.06,2774.0,162.4328,162.5197,162.3845,162.4038,2774.0
2023-05-16 15:00:00,168.1,168.17,168.09,168.12,4064.0,162.4424,162.5101,162.4328,162.4618,4064.0
2023-05-16 15:05:00,168.17,168.22,168.12,168.18,7205.0,162.5101,162.5584,162.4618,162.5197,7205.0
2023-05-16 15:10:00,168.17,168.23,168.14,168.15,13742.0,162.5101,162.5681,162.4811,162.4908,13742.0
2023-05-16 15:15:00,168.15,168.22,168.11,168.15,6819.0,162.4908,162.5584,162.4521,162.4908,6819.0
2023-05-16 15:20:00,168.13,168.18,168.08,168.18,4827.0,162.4714,162.5197,162.4231,162.5197,4827.0
2023-05-16 15:25:00,168.2,168.2,168.11,168.14,9560.0,162.5391,162.5391,162.4521,162.4811,9560.0
2023-05-16 15:30:00,168.14,168.16,168.08,168.12,5504.0,162.4811,162.5004,162.4231,162.4618,5504.0
2023-05-16 15:35:00,168.09,168.12,168.02,168.06,7783.0,162.4328,162.4618,162.3651,162.4038,7783.0
2023-05-16 15:40:00,168.05,168.13,168.05,168.1,24312.0,162.3941,162.4714,162.3941,162.4424,24312.0
2023-05-16 15:45:00,168.07,168.07,167.94,167.99,15573.0,162.4134,162.4134,162.2878,162.3361,15573.0
2023-05-16 15:50:00,167.96,167.96,167.67,167.67,20976.0,162.3071,162.3071,162.0269,162.0269,20976.0
2023-05-16 15:55:00,167.69,167.8,167.65,167.74,58893.0,162.0462,162.1525,162.0076,162.0946,58893.0
2023-05-17 09:30:00,167.98,168.01,167.68,167.99,30825.0,162.3265,162.3555,162.0366,162.3361,30825.0
2023-05-17 09:35:00,167.82,167.86,167.34,167.63,3760.0,162.1719,162.2105,161.708,161.9883,3760.0
2023-05-17 09:40:00,167.47,167.5,167.22,167.5,5565.0,161.8336,161.8626,161.5921,161.8626,5565.0
2023-05-17 09:45:00,167.41,167.57,167.32,167.32,6073.0,161.7757,161.9303,161.6887,161.6887,6073.0
2023-05-17 09:50:00,167.31,167.38,167.21,167.34,4535.0,161.679,161.7467,161.5824,161.708,4535.0
2023-05-17 09:55:00,167.27,167.34,167.09,167.17,5263.0,161.6404,161.708,161.4664,161.5437,5263.0
2023-05-17 10:00:00,167.23,167.36,167.16,167.17,4250.0,161.6017,161.7273,161.5341,161.5437,4250.0
2023-05-17 10:05:00,167.15,167.2,166.79,166.79,6972.0,161.5244,161.5727,161.1765,161.1765,6972.0
2023-05-17 10:10:00,166.83,166.88,166.71,166.74,7474.0,161.2152,161.2635,161.0992,161.1282,7474.0
2023-05-17 10:15:00,166.72,166.97,166.71,166.85,9209.0,161.1089,161.3505,161.0992,161.2345,9209.0
2023-05-17 10:20:00,166.85,166.99,166.7,166.99,9081.0,161.2345,161.3698,161.0896,161.3698,9081.0
2023-05-17 10:25:00,166.93,166.94,166.77,166.89,4502.0,161.3118,161.3215,161.1572,161.2732,4502.0
2023-05-17 10:30:00,166.91,167.18,166.84,167.03,8397.0,161.2925,161.5534,161.2248,161.4084,8397.0
2023-05-17 10:35:00,167.03,167.05,166.85,166.91,12454.0,161.4084,161.4278,161.2345,161.2925,12454.0
2023-05-17 10:40:00,166.87,166.87,166.76,166.81,7597.0,161.2538,161.2538,161.1475,161.1959,7597.0
2023-05-17 10:45:00,166.83,166.95,166.69,166.73,7434.0,161.2152,161.3311,161.0799,161.1185,7434.0
2023-05-17 10:50:00,166.7,166.8,166.67,166.75,5403.0,161.0896,161.1862,161.0606,161.1379,5403.0
2023-05-17 10:55:00,166.77,166.79,166.59,166.73,8295.0,161.1572,161.1765,160.9833,161.1185,8295.0
2023-05-17 11:00:00,166.74,166.82,166.72,166.81,5610.0,161.1282,161.2055,161.1089,161.1959,5610.0
2023-05-17 11:05:00,166.82,166.84,166.69,166.71,5865.0,161.2055,161.2248,161.0799,161.0992,5865.0
2023-05-17 11:10:00,166.71,166.71,166.36,166.37,16010.0,161.0992,161.0992,160.761,160.7707,16010.0
2023-05-17 11:15:00,166.37,166.63,166.31,166.42,19425.0,160.7707,161.0219,160.7127,160.819,19425.0
2023-05-17 11:20:00,166.36,166.4,166.05,166.05,12556.0,160.761,160.7997,160.4614,160.4614,12556.0
2023-05-17 11:25:00,166.06,166.2,166.0,166.2,13656.0,160.4711,160.6064,160.4131,160.6064,13656.0
2023-05-17 11:30:00,166.28,166.33,166.22,166.26,8504.0,160.6837,160.732,160.6257,160.6644,8504.0
2023-05-17 11:35:00,166.23,166.23,165.83,165.97,38285.0,160.6354,160.6354,160.2488,160.3841,38285.0
2023-05-17 11:40:00,166.01,166.13,165.91,165.97,6039.0,160.4228,160.5387,160.3261,160.3841,6039.0
2023-05-17 11:45:00,166.0,166.03,165.68,165.69,10017.0,160.4131,160.4421,160.1039,160.1135,10017.0
2023-05-17 11:50:00,165.71,165.75,165.45,165.52,13041.0,160.1329,160.1715,159.8816,159.9493,13041.0
2023-05-17 11:55:00,165.49,165.68,165.47,165.66,16182.0,159.9203,160.1039,159.901,160.0846,16182.0
2023-05-17 12:00:00,165.66,165.77,165.64,165.73,8400.0,160.0846,160.1909,160.0652,160.1522,8400.0
2023-05-17 12:05:00,165.72,165.76,165.66,165.75,13525.0,160.1425,160.1812,160.0846,160.1715,13525.0
2023-05-17 12:10:00,165.74,165.8,165.59,165.61,14278.0,160.1619,160.2198,160.0169,160.0362,14278.0
2023-05-17 12:15:00,165.57,165.97,165.57,165.97,43284.0,159.9976,160.3841,159.9976,160.3841,43284.0
2023-05-17 12:20:00,166.0,166.29,165.96,166.16,29689.0,160.4131,160.6934,160.3745,160.5677,29689.0
2023-05-17 12:25:00,166.15,166.17,166.09,166.17,10679.0,160.5581,160.5774,160.5001,160.5774,10679.0
2023-05-17 12:30:00,166.17,166.62,166.16,166.62,4070.0,160.5774,161.0122,160.5677,161.0122,4070.0
2023-05-17 12:35:00,166.66,166.7,166.5,166.53,22178.0,161.0509,161.0896,160.8963,160.9253,22178.0
2023-05-17 12:40:00,166.55,166.59,166.44,166.44,6426.0,160.9446,160.9833,160.8383,160.8383,6426.0
2023-05-17 12:45:00,166.5,166.79,166.49,166.71,2014.0,160.8963,161.1765,160.8866,161.0992,2014.0
2023-05-17 12:50:00,166.65,166.76,166.61,166.76,2839.0,161.0412,161.1475,161.0026,161.1475,2839.0
2023-05-17 12:55:00,166.78,166.82,166.66,166.74,5050.0,161.1669,161.2055,161.0509,161.1282,5050.0
2023-05-17 13:00:00,166.75,166.87,166.73,166.87,9033.0,161.1379,161.2538,161.1185,161.2538,9033.0
2023-05-17 13:05:00,166.86,167.13,166.86,167.02,6618.0,161.2442,161.5051,161.2442,161.3988,6618.0
2023-05-17 13:10:00,167.0,167.15,166.99,167.11,12041.0,161.3795,161.5244,161.3698,161.4858,12041.0
2023-05-17 13:15:00,167.11,167.13,167.0,167.03,7992.0,161.4858,161.5051,161.3795,161.4084,7992.0
2023-05-17 13:20:00,167.06,167.21,166.99,167.16,6588.0,161.4374,161.5824,161.3698,161.5341,6588.0
2023-05-17 13:25:00,167.19,167.28,167.15,167.24,4961.0,161.5631,161.65,161.5244,161.6114,4961.0
2023-05-17 13:30:00,167.26,167.36,167.24,167.26,4493.0,161.6307,161.7273,161.6114,161.6307,4493.0
2023-05-17 13:35:00,167.32,167.33,167.12,167.12,5257.0,161.6887,161.6984,161.4954,161.4954,5257.0
2023-05-17 13:40:00,167.13,167.32,167.09,167.26,7714.0,161.5051,161.6887,161.4664,161.6307,7714.0
2023-05-17 13:45:00,167.19,167.35,167.18,167.35,3839.0,161.5631,161.7177,161.5534,161.7177,3839.0
2023-05-17 13:50:00,167.33,167.37,167.14,167.17,10175.0,161.6984,161.737,161.5147,161.5437,10175.0
2023-05-17 13:55:00,167.18,167.29,167.13,167.28,9023.0,161.5534,161.6597,161.5051,161.65,9023.0
2023-05-17 14:00:00,167.32,167.32,167.18,167.18,3086.0,161.6887,161.6887,161.5534,161.5534,3086.0
2023-05-17 14:05:00,167.2,167.2,167.04,167.06,5907.0,161.5727,161.5727,161.4181,161.4374,5907.0
2023-05-17 14:10:00,167.09,167.24,167.08,167.21,5406.0,161.4664,161.6114,161.4568,161.5824,5406.0
2023-05-17 14:15:00,167.18,167.2,166.99,167.04,9725.0,161.5534,161.5727,161.3698,161.4181,9725.0
2023-05-17 14:20:00,167.0,167.02,166.91,166.98,3055.0,161.3795,161.3988,161.2925,161.3601,3055.0
2023-05-17 14:25:00,167.01,167.03,166.97,166.99,3533.0,161.3891,161.4084,161.3505,161.3698,3533.0
2023-05-17 14:30:00,166.96,167.04,166.85,166.89,6132.0,161.3408,161.4181,161.2345,161.2732,6132.0
2023-05-17 14:35:00,166.93,166.97,166.86,166.86,6500.0,161.3118,161.3505,161.2442,161.2442,6500.0
2023-05-17 14:40:00,166.89,166.9,166.82,166.82,6240.0,161.2732,161.2828,161.2055,161.2055,6240.0
2023-05-17 14:45:00,166.86,166.86,166.73,166.75,6909.0,161.2442,161.2442,161.1185,161.1379,6909.0
2023-05-17 14:50:00,166.76,166.76,166.5,166.56,6802.0,161.1475,161.1475,160.8963,160.9543,6802.0
2023-05-17 14:55:00,166.58,166.61,166.48,166.49,13681.0,160.9736,161.0026,160.877,160.8866,13681.0
2023-05-17 15:00:00,166.45,166.59,166.45,166.54,16705.0,160.848,160.9833,160.848,160.9349,16705.0
2023-05-17 15:05:00,166.53,166.61,166.38,166.42,11680.0,160.9253,161.0026,160.7803,160.819,11680.0
2023-05-17 15:10:00,166.42,166.47,166.35,166.36,19235.0,160.819,160.8673,160.7513,160.761,19235.0
2023-05-17 15:15:00,166.41,166.55,166.39,166.47,16536.0,160.8093,160.9446,160.79,160.8673,16536.0
2023-05-17 15:20:00,166.43,166.46,166.2,166.2,12610.0,160.8286,160.8576,160.6064,160.6064,12610.0
2023-05-17 15:25:00,166.17,166.19,166.07,166.12,8650.0,160.5774,160.5967,160.4808,160.5291,8650.0
2023-05-17 15:30:00,166.12,166.32,166.12,166.32,11554.0,160.5291,160.7223,160.5291,160.7223,11554.0
2023-05-17 15:35:00,166.33,166.37,166.25,166.36,12538.0,160.732,160.7707,160.6547,160.761,12538.0
2023-05-17 15:40:00,166.33,166.59,166.26,166.48,13399.0,160.732,160.9833,160.6644,160.877,13399.0
2023-05-17 15:45:00,166.48,166.63,166.38,166.58,21526.0,160.877,161.0219,160.7803,160.9736,21526.0
2023-05-17 15:50:00,166.54,166.74,166.45,166.7,37257.0,160.9349,161.1282,160.848,161.0896,37257.0
2023-05-17 15:55:00,166.68,166.82,166.61,166.75,74604.0,161.0702,161.2055,161.0026,161.1379,74604.0
2023-05-18 09:30:00,165.95,166.11,165.49,165.74,47671.0,160.3648,160.5194,159.9203,160.1619,47671.0
2023-05-18 09:35:00,165.63,165.96,165.19,165.21,13210.0,160.0556,160.3745,159.6304,159.6497,13210.0
2023-05-18 09:40:00,165.19,165.19,164.7,164.83,10326.0,159.6304,159.6304,159.1569,159.2825,10326.0
2023-05-18 09:45:00,164.9,165.28,164.82,165.19,7963.0,159.3501,159.7173,159.2728,159.6304,7963.0
2023-05-18 09:50:00,165.26,165.44,165.19,165.34,6638.0,159.698,159.872,159.6304,159.7753,6638.0
2023-05-18 09:55:00,165.34,165.51,165.23,165.33,6573.0,159.7753,159.9396,159.669,159.7657,6573.0
2023-05-18 10:00:00,165.38,165.4,165.21,165.22,9589.0,159.814,159.8333,159.6497,159.6594,9589.0
2023-05-18 10:05:00,165.18,165.35,165.18,165.24,11170.0,159.6207,159.785,159.6207,159.6787,11170.0
2023-05-18 10:10:00,165.22,165.44,165.15,165.44,6768.0,159.6594,159.872,159.5917,159.872,6768.0
2023-05-18 10:15:00,165.44,165.44,165.11,165.15,7725.0,159.872,159.872,159.5531,159.5917,7725.0
2023-05-18 10:20:00,165.06,165.34,165.04,165.32,7696.0,159.5048,159.7753,159.4854,159.756,7696.0
2023-05-18 10:25:00,165.35,165.35,165.13,165.28,7634.0,159.785,159.785,159.5724,159.7173,7634.0
2023-05-18 10:30:00,165.35,165.39,165.22,165.38,9102.0,159.785,159.8236,159.6594,159.814,9102.0
2023-05-18 10:35:00,165.42,165.45,165.32,165.34,7146.0,159.8526,159.8816,159.756,159.7753,7146.0
2023-05-18 10:40:00,165.34,165.34,164.99,164.99,8398.0,159.7753,159.7753,159.4371,159.4371,8398.0
2023-05-18 10:45:00,165.03,165.17,165.0,165.14,10684.0,159.4758,159.611,159.4468,159.5821,10684.0
2023-05-18 10:50:00,165.15,165.22,165.08,165.12,7407.0,159.5917,159.6594,159.5241,159.5627,7407.0
2023-05-18 10:55:00,165.15,165.22,165.06,165.06,10537.0,159.5917,159.6594,159.5048,159.5048,10537.0
2023-05-18 11:00:00,165.06,165.42,165.05,165.28,12223.0,159.5048,159.8526,159.4951,159.7173,12223.0
2023-05-18 11:05:00,165.28,165.3,165.17,165.18,7571.0,159.7173,159.7367,159.611,159.6207,7571.0
2023-05-18 11:10:00,165.18,165.2,164.99,164.99,6231.0,159.6207,159.64,159.4371,159.4371,6231.0
2023-05-18 11:15:00,165.0,165.03,164.9,164.9,7023.0,159.4468,159.4758,159.3501,159.3501,7023.0
2023-05-18 11:20:00,164.88,164.9,164.63,164.81,16342.0,159.3308,159.3501,159.0892,159.2632,16342.0
2023-05-18 11:25:00,164.81,164.82,164.58,164.59,15932.0,159.2632,159.2728,159.0409,159.0506,15932.0
2023-05-18 11:30:00,164.59,164.62,164.39,164.44,32876.0,159.0506,159.0796,158.8573,158.9056,32876.0
2023-05-18 11:35:00,164.46,164.46,164.29,164.29,26511.0,158.9249,158.9249,158.7607,158.7607,26511.0
2023-05-18 11:40:00,164.2,164.23,164.1,164.19,16662.0,158.6737,158.7027,158.5771,158.664,16662.0
2023-05-18 11:45:00,164.21,164.68,164.2,164.61,15149.0,158.6834,159.1375,158.6737,159.0699,15149.0
2023-05-18 11:50:00,164.62,164.68,164.39,164.42,24386.0,159.0796,159.1375,158.8573,158.8863,24386.0
2023-05-18 11:55:00,164.42,164.42,164.0,164.04,23001.0,158.8863,158.8863,158.4804,158.5191,23001.0
2023-05-18 12:00:00,164.04,164.07,164.0,164.0,16616.0,158.5191,158.5481,158.4804,158.4804,16616.0
2023-05-18 12:05:00,164.0,164.14,163.92,164.06,20841.0,158.4804,158.6157,158.4031,158.5384,20841.0
2023-05-18 12:10:00,164.08,164.19,163.97,163.97,23976.0,158.5577,158.664,158.4514,158.4514,23976.0
2023-05-18 12:15:00,163.9,164.24,163.9,164.19,11281.0,158.3838,158.7123,158.3838,158.664,11281.0
2023-05-18 12:20:00,164.21,164.21,163.97,164.05,23273.0,158.6834,158.6834,158.4514,158.5287,23273.0
2023-05-18 12:25:00,164.05,164.12,163.89,163.92,10860.0,158.5287,158.5964,158.3741,158.4031,10860.0
2023-05-18 12:30:00,163.87,163.94,163.77,163.77,28472.0,158.3548,158.4224,158.2582,158.2582,28472.0
2023-05-18 12:35:00,163.78,163.82,163.53,163.53,30364.0,158.2678,158.3065,158.0262,158.0262,30364.0
2023-05-18 12:40:00,163.56,163.84,163.52,163.81,20312.0,158.0552,158.3258,158.0166,158.2968,20312.0
2023-05-18 12:45:00,163.87,163.91,163.73,163.74,6646.0,158.3548,158.3935,158.2195,158.2292,6646.0
2023-05-18 12:50:00,163.72,163.93,163.7,163.85,9683.0,158.2099,158.4128,158.1905,158.3355,9683.0
2023-05-18 12:55:00,163.85,163.95,163.63,163.95,10060.0,158.3355,158.4321,158.1229,158.4321,10060.0
2023-05-18 13:00:00,163.93,164.06,163.81,163.83,7951.0,158.4128,158.5384,158.2968,158.3161,7951.0
2023-05-18 13:05:00,163.83,164.01,163.82,163.94,10595.0,158.3161,158.4901,158.3065,158.4224,10595.0
2023-05-18 13:10:00,163.97,164.05,163.93,164.05,3883.0,158.4514,158.5287,158.4128,158.5287,3883.0
2023-05-18 13:15:00,164.09,164.25,164.03,164.25,8372.0,158.5674,158.722,158.5094,158.722,8372.0
2023-05-18 13:20:00,164.28,164.33,164.19,164.24,10112.0,158.751,158.7993,158.664,158.7123,10112.0
2023-05-18 13:25:00,164.25,164.36,164.2,164.24,14832.0,158.722,158.8283,158.6737,158.7123,14832.0
2023-05-18 13:30:00,164.18,164.26,164.13,164.14,11635.0,158.6544,158.7317,158.6061,158.6157,11635.0
2023-05-18 13:35:00,164.16,164.28,164.13,164.28,20031.0,158.635,158.751,158.6061,158.751,20031.0
2023-05-18 13:40:00,164.24,164.27,164.14,164.18,12331.0,158.7123,158.7413,158.6157,158.6544,12331.0
2023-05-18 13:45:00,164.17,164.3,164.1,164.3,17204.0,158.6447,158.7703,158.5771,158.7703,17204.0
2023-05-18 13:50:00,164.3,164.31,164.22,164.25,6967.0,158.7703,158.78,158.693,158.722,6967.0
2023-05-18 13:55:00,164.28,164.31,164.15,164.19,10249.0,158.751,158.78,158.6254,158.664,10249.0
2023-05-18 14:00:00,164.22,164.42,164.22,164.27,6231.0,158.693,158.8863,158.693,158.7413,6231.0
2023-05-18 14:05:00,164.28,164.43,164.27,164.32,7710.0,158.751,158.896,158.7413,158.7897,7710.0
2023-05-18 14:10:00,164.33,164.36,164.29,164.31,4486.0,158.7993,158.8283,158.7607,158.78,4486.0
2023-05-18 14:15:00,164.32,164.43,164.26,164.35,8070.0,158.7897,158.896,158.7317,158.8186,8070.0
2023-05-18 14:20:00,164.34,164.47,164.34,164.39,7330.0,158.809,158.9346,158.809,158.8573,7330.0
2023-05-18 14:25:00,164.39,164.45,164.39,164.43,4665.0,158.8573,158.9153,158.8573,158.896,4665.0
2023-05-18 14:30:00,164.39,164.51,164.37,164.47,15096.0,158.8573,158.9733,158.838,158.9346,15096.0
2023-05-18 14:35:00,164.47,164.57,164.44,164.48,6736.0,158.9346,159.0312,158.9056,158.9443,6736.0
2023-05-18 14:40:00,164.46,164.46,164.12,164.12,7469.0,158.9249,158.9249,158.5964,158.5964,7469.0
2023-05-18 14:45:00,164.15,164.32,164.14,164.2,12588.0,158.6254,158.7897,158.6157,158.6737,12588.0
2023-05-18 14:50:00,164.27,164.3,164.19,164.21,10004.0,158.7413,158.7703,158.664,158.6834,10004.0
2023-05-18 14:55:00,164.21,164.32,164.21,164.23,6781.0,158.6834,158.7897,158.6834,158.7027,6781.0
2023-05-18 15:00:00,164.22,164.38,164.2,164.26,14298.0,158.693,158.8476,158.6737,158.7317,14298.0
2023-05-18 15:05:00,164.23,164.34,164.13,164.34,9476.0,158.7027,158.809,158.6061,158.809,9476.0
2023-05-18 15:10:00,164.32,164.48,164.32,164.45,7246.0,158.7897,158.9443,158.7897,158.9153,7246.0
2023-05-18 15:15:00,164.42,164.53,164.39,164.48,12486.0,158.8863,158.9926,158.8573,158.9443,12486.0
2023-05-18 15:20:00,164.49,164.49,164.38,164.39,7802.0,158.9539,158.9539,158.8476,158.8573,7802.0
2023-05-18 15:25:00,164.36,164.44,164.3,164.41,11446.0,158.8283,158.9056,158.7703,158.8766,11446.0
2023-05-18 15:30:00,164.46,164.54,164.35,164.51,16736.0,158.9249,159.0023,158.8186,158.9733,16736.0
2023-05-18 15:35:00,164.51,164.53,164.4,164.5,15276.0,158.9733,158.9926,158.867,158.9636,15276.0
2023-05-18 15:40:00,164.52,164.9,164.51,164.9,18660.0,158.9829,159.3501,158.9733,159.3501,18660.0
2023-05-18 15:45:00,164.89,165.03,164.87,164.96,19165.0,159.3405,159.4758,159.3211,159.4081,19165.0
2023-05-18 15:50:00,164.98,165.18,164.98,164.99,47552.0,159.4274,159.6207,159.4274,159.4371,47552.0
2023-05-18 15:55:00,164.99,165.1,164.88,165.02,78938.0,159.4371,159.5434,159.3308,159.4661,78938.0
2023-05-19 09:30:00,165.38,165.77,165.06,165.3,62383.0,159.814,160.1909,159.5048,159.7367,62383.0
2023-05-19 09:35:00,165.31,165.55,165.3,165.5,8720.0,159.7463,159.9783,159.7367,159.9299,8720.0
2023-05-19 09:40:00,165.43,165.86,165.42,165.75,12551.0,159.8623,160.2778,159.8526,160.1715,12551.0
2023-05-19 09:45:00,165.77,165.84,165.71,165.82,2824.0,160.1909,160.2585,160.1329,160.2392,2824.0
2023-05-19 09:50:00,165.8,166.01,165.69,166.01,24756.0,160.2198,160.4228,160.1135,160.4228,24756.0
2023-05-19 09:55:00,165.98,166.03,165.79,165.86,15872.0,160.3938,160.4421,160.2102,160.2778,15872.0
2023-05-19 10:00:00,165.8,165.82,165.58,165.8,6201.0,160.2198,160.2392,160.0073,160.2198,6201.0
2023-05-19 10:05:00,165.81,165.9,165.74,165.81,9944.0,160.2295,160.3165,160.1619,160.2295,9944.0
2023-05-19 10:10:00,165.79,165.86,165.64,165.65,12118.0,160.2102,160.2778,160.0652,160.0749,12118.0
2023-05-19 10:15:00,165.69,165.8,165.69,165.78,7225.0,160.1135,160.2198,160.1135,160.2005,7225.0
2023-05-19 10:20:00,165.78,165.9,165.73,165.9,5069.0,160.2005,160.3165,160.1522,160.3165,5069.0
2023-05-19 10:25:00,165.96,165.96,165.87,165.91,4231.0,160.3745,160.3745,160.2875,160.3261,4231.0
2023-05-19 10:30:00,165.89,165.98,165.8,165.95,8950.0,160.3068,160.3938,160.2198,160.3648,8950.0
2023-05-19 10:35:00,165.94,165.97,165.82,165.87,10690.0,160.3551,160.3841,160.2392,160.2875,10690.0
2023-05-19 10:40:00,165.86,165.95,165.78,165.82,15443.0,160.2778,160.3648,160.2005,160.2392,15443.0
2023-05-19 10:45:00,165.81,165.89,165.78,165.81,6346.0,160.2295,160.3068,160.2005,160.2295,6346.0
2023-05-19 10:50:00,165.84,166.13,165.84,166.11,9152.0,160.2585,160.5387,160.2585,160.5194,9152.0
2023-05-19 10:55:00,166.13,166.23,166.08,166.23,7371.0,160.5387,160.6354,160.4904,160.6354,7371.0
2023-05-19 11:00:00,166.23,166.38,166.16,166.16,10691.0,160.6354,160.7803,160.5677,160.5677,10691.0
2023-05-19 11:05:00,166.13,166.13,165.8,165.8,8167.0,160.5387,160.5387,160.2198,160.2198,8167.0
2023-05-19 11:10:00,165.8,166.0,165.79,165.98,4720.0,160.2198,160.4131,160.2102,160.3938,4720.0
2023-05-19 11:15:00,165.95,166.11,165.84,165.98,10548.0,160.3648,160.5194,160.2585,160.3938,10548.0
2023-05-19 11:20:00,166.01,166.03,165.78,165.81,7639.0,160.4228,160.4421,160.2005,160.2295,7639.0
2023-05-19 11:25:00,165.83,165.89,165.45,165.46,5342.0,160.2488,160.3068,159.8816,159.8913,5342.0
2023-05-19 11:30:00,165.39,165.48,165.31,165.48,1930.0,159.8236,159.9106,159.7463,159.9106,1930.0
2023-05-19 11:35:00,165.55,165.57,165.18,165.23,6400.0,159.9783,159.9976,159.6207,159.669,6400.0
2023-05-19 11:40:00,165.2,165.22,165.08,165.16,4232.0,159.64,159.6594,159.5241,159.6014,4232.0
2023-05-19 11:45:00,165.17,165.53,165.16,165.48,6178.0,159.611,159.9589,159.6014,159.9106,6178.0
2023-05-19 11:50:00,165.47,165.66,165.41,165.66,6355.0,159.901,160.0846,159.843,160.0846,6355.0
2023-05-19 11:55:00,165.61,165.69,165.46,165.5,8017.0,160.0362,160.1135,159.8913,159.9299,8017.0
2023-05-19 12:00:00,165.52,165.6,165.45,165.48,3438.0,159.9493,160.0266,159.8816,159.9106,3438.0
2023-05-19 12:05:00,165.51,165.64,165.46,165.54,12423.0,159.9396,160.0652,159.8913,159.9686,12423.0
2023-05-19 12:10:00,165.57,165.58,165.42,165.47,5557.0,159.9976,160.0073,159.8526,159.901,5557.0
2023-05-19 12:15:00,165.46,165.53,165.38,165.39,6789.0,159.8913,159.9589,159.814,159.8236,6789.0
2023-05-19 12:20:00,165.41,165.45,165.24,165.25,4705.0,159.843,159.8816,159.6787,159.6884,4705.0
2023-05-19 12:25:00,165.25,165.36,165.2,165.34,6649.0,159.6884,159.7947,159.64,159.7753,6649.0
2023-05-19 12:30:00,165.33,165.39,165.26,165.36,6168.0,159.7657,159.8236,159.698,159.7947,6168.0
2023-05-19 12:35:00,165.36,165.46,165.36,165.46,3721.0,159.7947,159.8913,159.7947,159.8913,3721.0
2023-05-19 12:40:00,165.49,165.63,165.48,165.58,3323.0,159.9203,160.0556,159.9106,160.0073,3323.0
2023-05-19 12:45:00,165.62,165.71,165.6,165.7,15223.0,160.0459,160.1329,160.0266,160.1232,15223.0
2023-05-19 12:50:00,165.67,165.96,165.63,165.95,1733.0,160.0942,160.3745,160.0556,160.3648,1733.0
2023-05-19 12:55:00,166.01,166.01,165.82,165.9,4613.0,160.4228,160.4228,160.2392,160.3165,4613.0
2023-05-19 13:00:00,165.94,166.08,165.94,166.06,2474.0,160.3551,160.4904,160.3551,160.4711,2474.0
2023-05-19 13:05:00,166.1,166.1,166.02,166.03,5360.0,160.5097,160.5097,160.4324,160.4421,5360.0
2023-05-19 13:10:00,166.03,166.07,166.01,166.05,2212.0,160.4421,160.4808,160.4228,160.4614,2212.0
2023-05-19 13:15:00,166.03,166.05,166.01,166.02,1990.0,160.4421,160.4614,160.4228,160.4324,1990.0
2023-05-19 13:20:00,166.0,166.01,165.85,165.91,4630.0,160.4131,160.4228,160.2682,160.3261,4630.0
2023-05-19 13:25:00,165.88,165.94,165.85,165.9,7580.0,160.2972,160.3551,160.2682,160.3165,7580.0
2023-05-19 13:30:00,165.91,165.98,165.82,165.86,8085.0,160.3261,160.3938,160.2392,160.2778,8085.0
2023-05-19 13:35:00,165.92,165.92,165.85,165.88,2811.0,160.3358,160.3358,160.2682,160.2972,2811.0
2023-05-19 13:40:00,165.9,165.91,165.78,165.8,1825.0,160.3165,160.3261,160.2005,160.2198,1825.0
2023-05-19 13:45:00,165.77,165.77,165.59,165.61,3073.0,160.1909,160.1909,160.0169,160.0362,3073.0
2023-05-19 13:50:00,165.6,165.71,165.55,165.71,2651.0,160.0266,160.1329,159.9783,160.1329,2651.0
2023-05-19 13:55:00,165.69,165.7,165.57,165.59,3185.0,160.1135,160.1232,159.9976,160.0169,3185.0
2023-05-19 14:00:00,165.63,165.63,165.56,165.59,746.0,160.0556,160.0556,159.9879,160.0169,746.0
2023-05-19 14:05:00,165.59,165.71,165.58,165.61,2878.0,160.0169,160.1329,160.0073,160.0362,2878.0
2023-05-19 14:10:00,165.6,165.62,165.5,165.51,2617.0,160.0266,160.0459,159.9299,159.9396,2617.0
2023-05-19 14:15:00,165.47,165.54,165.39,165.54,3750.0,159.901,159.9686,159.8236,159.9686,3750.0
2023-05-19 14:20:00,165.57,165.63,165.56,165.59,2218.0,159.9976,160.0556,159.9879,160.0169,2218.0
2023-05-19 14:25:00,165.57,165.59,165.31,165.31,4062.0,159.9976,160.0169,159.7463,159.7463,4062.0
2023-05-19 14:30:00,165.31,165.4,165.29,165.38,3706.0,159.7463,159.8333,159.727,159.814,3706.0
2023-05-19 14:35:00,165.34,165.51,165.33,165.47,2181.0,159.7753,159.9396,159.7657,159.901,2181.0
2023-05-19 14:40:00,165.52,165.55,165.44,165.55,2300.0,159.9493,159.9783,159.872,159.9783,2300.0
2023-05-19 14:45:00,165.56,165.58,165.42,165.5,5136.0,159.9879,160.0073,159.8526,159.9299,5136.0
2023-05-19 14:50:00,165.55,165.66,165.53,165.6,3013.0,159.9783,160.0846,159.9589,160.0266,3013.0
2023-05-19 14:55:00,165.65,165.72,165.63,165.7,4953.0,160.0749,160.1425,160.0556,160.1232,4953.0
2023-05-19 15:00:00,165.72,165.73,165.65,165.69,2874.0,160.1425,160.1522,160.0749,160.1135,2874.0
2023-05-19 15:05:00,165.7,165.73,165.59,165.63,4438.0,160.1232,160.1522,160.0169,160.0556,4438.0
2023-05-19 15:10:00,165.65,165.73,165.62,165.66,7755.0,160.0749,160.1522,160.0459,160.0846,7755.0
2023-05-19 15:15:00,165.63,165.63,165.41,165.43,5100.0,160.0556,160.0556,159.843,159.8623,5100.0
2023-05-19 15:20:00,165.42,165.51,165.36,165.5,4154.0,159.8526,159.9396,159.7947,159.9299,4154.0
2023-05-19 15:25:00,165.5,165.5,165.38,165.38,4405.0,159.9299,159.9299,159.814,159.814,4405.0
2023-05-19 15:30:00,165.35,165.39,165.27,165.3,9735.0,159.785,159.8236,159.7077,159.7367,9735.0
2023-05-19 15:35:00,165.31,165.54,165.3,165.49,8583.0,159.7463,159.9686,159.7367,159.9203,8583.0
2023-05-19 15:40:00,165.51,165.56,165.47,165.52,10942.0,159.9396,159.9879,159.901,159.9493,10942.0
2023-05-19 15:45:00,165.53,165.53,165.36,165.52,14025.0,159.9589,159.9589,159.7947,159.9493,14025.0
2023-05-19 15:50:00,165.49,165.52,165.36,165.49,20086.0,159.9203,159.9493,159.7947,159.9203,20086.0
2023-05-19 15:55:00,165.5,165.55,165.31,165.37,67343.0,159.9299,159.9783,159.7463,159.8043,67343.0
2023-05-22 09:30:00,165.38,165.68,165.3,165.55,20868.0,159.814,160.1039,159.7367,159.9783,20868.0
2023-05-22 09:35:00,165.59,165.9,165.51,165.9,1950.0,160.0169,160.3165,159.9396,160.3165,1950.0
2023-05-22 09:40:00,165.86,165.86,165.41,165.42,3552.0,160.2778,160.2778,159.843,159.8526,3552.0
2023-05-22 09:45:00,165.41,165.5,165.22,165.23,2258.0,159.843,159.9299,159.6594,159.669,2258.0
2023-05-22 09:50:00,165.15,165.15,164.72,164.72,2311.0,159.5917,159.5917,159.1762,159.1762,2311.0
2023-05-22 09:55:00,164.71,164.71,164.18,164.2,9424.0,159.1665,159.1665,158.6544,158.6737,9424.0
2023-05-22 10:00:00,164.15,164.15,163.86,163.86,10605.0,158.6254,158.6254,158.3451,158.3451,10605.0
2023-05-22 10:05:00,163.84,163.9,163.44,163.45,6652.0,158.3258,158.3838,157.9393,157.9489,6652.0
2023-05-22 10:10:00,163.46,163.91,163.45,163.82,27853.0,157.9586,158.3935,157.9489,158.3065,27853.0
2023-05-22 10:15:00,163.82,164.02,163.82,163.98,6657.0,158.3065,158.4998,158.3065,158.4611,6657.0
2023-05-22 10:20:00,163.96,164.11,163.96,164.08,4355.0,158.4418,158.5867,158.4418,158.5577,4355.0
2023-05-22 10:25:00,164.06,164.28,163.98,164.09,48965.0,158.5384,158.751,158.4611,158.5674,48965.0
2023-05-22 10:30:00,164.14,164.14,163.96,163.96,5763.0,158.6157,158.6157,158.4418,158.4418,5763.0
2023-05-22 10:35:00,163.96,164.14,163.93,163.93,6544.0,158.4418,158.6157,158.4128,158.4128,6544.0
2023-05-22 10:40:00,163.93,163.95,163.82,163.85,5826.0,158.4128,158.4321,158.3065,158.3355,5826.0
2023-05-22 10:45:00,163.84,163.9,163.79,163.87,9085.0,158.3258,158.3838,158.2775,158.3548,9085.0
2023-05-22 10:50:00,163.83,163.96,163.78,163.9,10013.0,158.3161,158.4418,158.2678,158.3838,10013.0
2023-05-22 10:55:00,163.93,164.12,163.9,164.12,11754.0,158.4128,158.5964,158.3838,158.5964,11754.0
2023-05-22 11:00:00,164.14,164.29,164.14,164.27,5380.0,158.6157,158.7607,158.6157,158.7413,5380.0
2023-05-22 11:05:00,164.27,164.38,164.26,164.3,4957.0,158.7413,158.8476,158.7317,158.7703,4957.0
2023-05-22 11:10:00,164.34,164.42,164.3,164.37,3260.0,158.809,158.8863,158.7703,158.838,3260.0
2023-05-22 11:15:00,164.37,164.43,164.32,164.41,7220.0,158.838,158.896,158.7897,158.8766,7220.0
2023-05-22 11:20:00,164.4,164.47,164.36,164.43,7104.0,158.867,158.9346,158.8283,158.896,7104.0
2023-05-22 11:25:00,164.42,164.43,164.3,164.3,9426.0,158.8863,158.896,158.7703,158.7703,9426.0
2023-05-22 11:30:00,164.29,164.39,164.25,164.37,3553.0,158.7607,158.8573,158.722,158.838,3553.0
2023-05-22 11:35:00,164.33,164.35,164.18,164.18,2502.0,158.7993,158.8186,158.6544,158.6544,2502.0
2023-05-22 11:40:00,164.17,164.17,163.96,163.96,4085.0,158.6447,158.6447,158.4418,158.4418,4085.0
2023-05-22 11:45:00,163.96,164.05,163.92,164.03,3064.0,158.4418,158.5287,158.4031,158.5094,3064.0
2023-05-22 11:50:00,164.05,164.12,164.02,164.09,3006.0,158.5287,158.5964,158.4998,158.5674,3006.0
2023-05-22 11:55:00,164.09,164.29,164.09,164.21,7222.0,158.5674,158.7607,158.5674,158.6834,7222.0
2023-05-22 12:00:00,164.21,164.26,164.18,164.19,3234.0,158.6834,158.7317,158.6544,158.664,3234.0
2023-05-22 12:05:00,164.17,164.2,164.04,164.05,3440.0,158.6447,158.6737,158.5191,158.5287,3440.0
2023-05-22 12:10:00,164.05,164.08,164.03,164.03,2160.0,158.5287,158.5577,158.5094,158.5094,2160.0
2023-05-22 12:15:00,164.03,164.05,163.95,164.0,6530.0,158.5094,158.5287,158.4321,158.4804,6530.0
2023-05-22 12:20:00,164.0,164.1,163.95,164.01,5877.0,158.4804,158.5771,158.4321,158.4901,5877.0
2023-05-22 12:25:00,164.03,164.08,164.0,164.02,3006.0,158.5094,158.5577,158.4804,158.4998,3006.0
2023-05-22 12:30:00,164.02,164.13,164.01,164.08,4380.0,158.4998,158.6061,158.4901,158.5577,4380.0
2023-05-22 12:35:00,164.08,164.09,163.99,164.0,5989.0,158.5577,158.5674,158.4708,158.4804,5989.0
2023-05-22 12:40:00,163.97,164.06,163.97,164.0,6915.0,158.4514,158.5384,158.4514,158.4804,6915.0
2023-05-22 12:45:00,163.97,164.11,163.97,164.04,6463.0,158.4514,158.5867,158.4514,158.5191,6463.0
2023-05-22 12:50:00,164.04,164.07,164.02,164.06,1150.0,158.5191,158.5481,158.4998,158.5384,1150.0
2023-05-22 12:55:00,164.01,164.1,163.99,164.06,7585.0,158.4901,158.5771,158.4708,158.5384,7585.0
2023-05-22 13:00:00,164.06,164.17,164.05,164.14,6852.0,158.5384,158.6447,158.5287,158.6157,6852.0
2023-05-22 13:05:00,164.14,164.15,164.09,164.11,7357.0,158.6157,158.6254,158.5674,158.5867,7357.0
2023-05-22 13:10:00,164.14,164.29,164.01,164.09,11849.0,158.6157,158.7607,158.4901,158.5674,11849.0
2023-05-22 13:15:00,164.0,164.23,163.98,164.23,7022.0,158.4804,158.7027,158.4611,158.7027,7022.0
2023-05-22 13:20:00,164.22,164.35,164.22,164.28,4008.0,158.693,158.8186,158.693,158.751,4008.0
2023-05-22 13:25:00,164.27,164.27,164.15,164.16,4630.0,158.7413,158.7413,158.6254,158.635,4630.0
2023-05-22 13:30:00,164.17,164.17,164.09,164.09,5100.0,158.6447,158.6447,158.5674,158.5674,5100.0
2023-05-22 13:35:00,164.12,164.44,164.12,164.44,10172.0,158.5964,158.9056,158.5964,158.9056,10172.0
2023-05-22 13:40:00,164.45,164.45,164.36,164.44,2391.0,158.9153,158.9153,158.8283,158.9056,2391.0
2023-05-22 13:45:00,164.44,164.47,164.41,164.42,2714.0,158.9056,158.9346,158.8766,158.8863,2714.0
2023-05-22 13:50:00,164.44,164.47,164.38,164.4,2037.0,158.9056,158.9346,158.8476,158.867,2037.0
2023-05-22 13:55:00,164.37,164.5,164.36,164.36,2911.0,158.838,158.9636,158.8283,158.8283,2911.0
2023-05-22 14:00:00,164.36,164.44,164.33,164.44,2521.0,158.8283,158.9056,158.7993,158.9056,2521.0
2023-05-22 14:05:00,164.44,164.53,164.42,164.52,1476.0,158.9056,158.9926,158.8863,158.9829,1476.0
2023-05-22 14:10:00,164.54,164.68,164.52,164.53,14683.0,159.0023,159.1375,158.9829,158.9926,14683.0
2023-05-22 14:15:00,164.58,164.67,164.58,164.61,1474.0,159.0409,159.1279,159.0409,159.0699,1474.0
2023-05-22 14:20:00,164.55,164.6,164.48,164.48,2908.0,159.0119,159.0602,158.9443,158.9443,2908.0
2023-05-22 14:25:00,164.46,164.6,164.46,164.58,1325.0,158.9249,159.0602,158.9249,159.0409,1325.0
2023-05-22 14:30:00,164.58,164.66,164.55,164.64,3133.0,159.0409,159.1182,159.0119,159.0989,3133.0
2023-05-22 14:35:00,164.61,164.61,164.51,164.51,2527.0,159.0699,159.0699,158.9733,158.9733,2527.0
2023-05-22 14:40:00,164.53,164.57,164.43,164.55,4359.0,158.9926,159.0312,158.896,159.0119,4359.0
2023-05-22 14:45:00,164.54,164.54,164.45,164.48,2852.0,159.0023,159.0023,158.9153,158.9443,2852.0
2023-05-22 14:50:00,164.48,164.56,164.48,164.48,1528.0,158.9443,159.0216,158.9443,158.9443,1528.0
2023-05-22 14:55:00,164.47,164.49,164.34,164.49,2834.0,158.9346,158.9539,158.809,158.9539,2834.0
2023-05-22 15:00:00,164.5,164.57,164.47,164.47,4940.0,158.9636,159.0312,158.9346,158.9346,4940.0
2023-05-22 15:05:00,164.47,164.5,164.44,164.48,3604.0,158.9346,158.9636,158.9056,158.9443,3604.0
2023-05-22 15:10:00,164.45,164.46,164.36,164.37,4032.0,158.9153,158.9249,158.8283,158.838,4032.0
2023-05-22 15:15:00,164.33,164.46,164.29,164.46,3850.0,158.7993,158.9249,158.7607,158.9249,3850.0
2023-05-22 15:20:00,164.49,164.49,164.38,164.39,5266.0,158.9539,158.9539,158.8476,158.8573,5266.0
2023-05-22 15:25:00,164.43,164.43,164.34,164.38,5937.0,158.896,158.896,158.809,158.8476,5937.0
2023-05-22 15:30:00,164.37,164.42,164.29,164.42,5633.0,158.838,158.8863,158.7607,158.8863,5633.0
2023-05-22 15:35:00,164.44,164.48,164.38,164.45,4987.0,158.9056,158.9443,158.8476,158.9153,4987.0
2023-05-22 15:40:00,164.46,164.49,164.39,164.44,9727.0,158.9249,158.9539,158.8573,158.9056,9727.0
2023-05-22 15:45:00,164.45,164.54,164.39,164.4,11931.0,158.9153,159.0023,158.8573,158.867,11931.0
2023-05-22 15:50:00,164.42,164.47,164.19,164.32,23980.0,158.8863,158.9346,158.664,158.7897,23980.0
2023-05-22 15:55:00,164.31,164.41,164.27,164.3,45398.0,158.78,158.8766,158.7413,158.7703,45398.0
2023-05-23 09:30:00,163.73,163.75,163.02,163.49,30512.0,158.2195,158.2388,157.5334,157.9876,30512.0
2023-05-23 09:35:00,163.59,163.86,163.57,163.77,6675.0,158.0842,158.3451,158.0649,158.2582,6675.0
2023-05-23 09:40:00,163.86,163.93,163.67,163.68,6946.0,158.3451,158.4128,158.1615,158.1712,6946.0
2023-05-23 09:45:00,163.42,163.68,163.41,163.59,11211.0,157.9199,158.1712,157.9103,158.0842,11211.0
2023-05-23 09:50:00,163.57,163.68,163.44,163.54,5829.0,158.0649,158.1712,157.9393,158.0359,5829.0
2023-05-23 09:55:00,163.54,163.61,163.41,163.53,5271.0,158.0359,158.1036,157.9103,158.0262,5271.0
2023-05-23 10:00:00,163.61,163.69,163.41,163.52,9380.0,158.1036,158.1809,157.9103,158.0166,9380.0
2023-05-23 10:05:00,163.52,163.66,163.46,163.61,4235.0,158.0166,158.1519,157.9586,158.1036,4235.0
2023-05-23 10:10:00,163.73,163.79,163.53,163.61,2911.0,158.2195,158.2775,158.0262,158.1036,2911.0
2023-05-23 10:15:00,163.59,163.68,163.45,163.57,5064.0,158.0842,158.1712,157.9489,158.0649,5064.0
2023-05-23 10:20:00,163.58,163.72,163.53,163.69,3666.0,158.0746,158.2099,158.0262,158.1809,3666.0
2023-05-23 10:25:00,163.68,163.83,163.68,163.72,3552.0,158.1712,158.3161,158.1712,158.2099,3552.0
2023-05-23 10:30:00,163.78,163.81,163.71,163.72,1360.0,158.2678,158.2968,158.2002,158.2099,1360.0
2023-05-23 10:35:00,163.76,163.76,163.6,163.66,5040.0,158.2485,158.2485,158.0939,158.1519,5040.0
2023-05-23 10:40:00,163.69,163.69,163.56,163.56,3104.0,158.1809,158.1809,158.0552,158.0552,3104.0
2023-05-23 10:45:00,163.59,163.72,163.57,163.69,4798.0,158.0842,158.2099,158.0649,158.1809,4798.0
2023-05-23 10:50:00,163.67,163.67,163.55,163.57,1940.0,158.1615,158.1615,158.0456,158.0649,1940.0
2023-05-23 10:55:00,163.58,163.58,163.36,163.36,6539.0,158.0746,158.0746,157.862,157.862,6539.0
2023-05-23 11:00:00,163.27,163.57,163.25,163.49,6356.0,157.775,158.0649,157.7557,157.9876,6356.0
2023-05-23 11:05:00,163.52,163.53,163.44,163.44,1612.0,158.0166,158.0262,157.9393,157.9393,1612.0
2023-05-23 11:10:00,163.41,163.47,163.35,163.38,1568.0,157.9103,157.9683,157.8523,157.8813,1568.0
2023-05-23 11:15:00,163.33,163.37,163.17,163.17,5150.0,157.833,157.8716,157.6784,157.6784,5150.0
2023-05-23 11:20:00,163.16,163.28,163.16,163.26,3424.0,157.6687,157.7847,157.6687,157.7653,3424.0
2023-05-23 11:25:00,163.23,163.3,163.13,163.26,2544.0,157.7363,157.804,157.6397,157.7653,2544.0
2023-05-23 11:30:00,163.28,163.33,163.2,163.22,3904.0,157.7847,157.833,157.7074,157.7267,3904.0
2023-05-23 11:35:00,163.22,163.24,163.13,163.21,11784.0,157.7267,157.746,157.6397,157.717,11784.0
2023-05-23 11:40:00,163.24,163.27,163.19,163.22,7965.0,157.746,157.775,157.6977,157.7267,7965.0
2023-05-23 11:45:00,163.25,163.31,163.2,163.27,6376.0,157.7557,157.8136,157.7074,157.775,6376.0
2023-05-23 11:50:00,163.28,163.34,163.26,163.31,7715.0,157.7847,157.8426,157.7653,157.8136,7715.0
2023-05-23 11:55:00,163.33,163.33,163.18,163.18,6899.0,157.833,157.833,157.688,157.688,6899.0
2023-05-23 12:00:00,163.18,163.28,163.16,163.28,5660.0,157.688,157.7847,157.6687,157.7847,5660.0
2023-05-23 12:05:00,163.28,163.28,163.14,163.14,4484.0,157.7847,157.7847,157.6494,157.6494,4484.0
2023-05-23 12:10:00,163.12,163.18,163.11,163.18,11437.0,157.63,157.688,157.6204,157.688,11437.0
2023-05-23 12:15:00,163.16,163.32,163.16,163.26,4968.0,157.6687,157.8233,157.6687,157.7653,4968.0
2023-05-23 12:20:00,163.26,163.28,163.2,163.2,4104.0,157.7653,157.7847,157.7074,157.7074,4104.0
2023-05-23 12:25:00,163.21,163.23,163.16,163.21,4659.0,157.717,157.7363,157.6687,157.717,4659.0
2023-05-23 12:30:00,163.17,163.32,163.17,163.28,1734.0,157.6784,157.8233,157.6784,157.7847,1734.0
2023-05-23 12:35:00,163.28,163.31,163.03,163.03,6766.0,157.7847,157.8136,157.5431,157.5431,6766.0
2023-05-23 12:40:00,163.07,163.1,162.98,163.01,9293.0,157.5817,157.6107,157.4948,157.5237,9293.0
2023-05-23 12:45:00,163.04,163.14,163.04,163.12,6725.0,157.5527,157.6494,157.5527,157.63,6725.0
2023-05-23 12:50:00,163.12,163.17,163.08,163.12,8223.0,157.63,157.6784,157.5914,157.63,8223.0
2023-05-23 12:55:00,163.14,163.35,163.1,163.29,7398.0,157.6494,157.8523,157.6107,157.7943,7398.0
2023-05-23 13:00:00,163.25,163.26,163.17,163.25,4595.0,157.7557,157.7653,157.6784,157.7557,4595.0
2023-05-23 13:05:00,163.2,163.33,163.2,163.28,1450.0,157.7074,157.833,157.7074,157.7847,1450.0
2023-05-23 13:10:00,163.28,163.32,163.22,163.25,2824.0,157.7847,157.8233,157.7267,157.7557,2824.0
2023-05-23 13:15:00,163.27,163.31,163.22,163.23,3571.0,157.775,157.8136,157.7267,157.7363,3571.0
2023-05-23 13:20:00,163.25,163.25,163.2,163.24,1500.0,157.7557,157.7557,157.7074,157.746,1500.0
2023-05-23 13:25:00,163.24,163.28,162.94,162.94,7526.0,157.746,157.7847,157.4561,157.4561,7526.0
2023-05-23 13:30:00,162.93,162.97,162.84,162.91,6063.0,157.4464,157.4851,157.3595,157.4271,6063.0
2023-05-23 13:35:00,162.93,163.0,162.91,162.99,1890.0,157.4464,157.5141,157.4271,157.5044,1890.0
2023-05-23 13:40:00,163.0,163.16,162.99,163.12,4993.0,157.5141,157.6687,157.5044,157.63,4993.0
2023-05-23 13:45:00,163.14,163.2,163.14,163.15,1137.0,157.6494,157.7074,157.6494,157.659,1137.0
2023-05-23 13:50:00,163.14,163.27,163.13,163.21,6399.0,157.6494,157.775,157.6397,157.717,6399.0
2023-05-23 13:55:00,163.2,163.2,163.09,163.11,2215.0,157.7074,157.7074,157.6011,157.6204,2215.0
2023-05-23 14:00:00,163.08,163.11,163.0,163.11,6500.0,157.5914,157.6204,157.5141,157.6204,6500.0
2023-05-23 14:05:00,163.11,163.21,163.08,163.14,7656.0,157.6204,157.717,157.5914,157.6494,7656.0
2023-05-23 14:10:00,163.13,163.16,162.99,163.01,6575.0,157.6397,157.6687,157.5044,157.5237,6575.0
2023-05-23 14:15:00,163.02,163.05,162.98,163.02,3542.0,157.5334,157.5624,157.4948,157.5334,3542.0
2023-05-23 14:20:00,163.02,163.02,162.65,162.68,12642.0,157.5334,157.5334,157.1759,157.2049,12642.0
2023-05-23 14:25:00,162.64,162.92,162.59,162.83,8855.0,157.1662,157.4368,157.1179,157.3498,8855.0
2023-05-23 14:30:00,162.84,162.87,162.78,162.84,5293.0,157.3595,157.3885,157.3015,157.3595,5293.0
2023-05-23 14:35:00,162.8,162.8,162.7,162.72,14856.0,157.3208,157.3208,157.2242,157.2435,14856.0
2023-05-23 14:40:00,162.72,162.76,162.63,162.64,14962.0,157.2435,157.2822,157.1565,157.1662,14962.0
2023-05-23 14:45:00,162.67,162.78,162.64,162.75,5240.0,157.1952,157.3015,157.1662,157.2725,5240.0
2023-05-23 14:50:00,162.78,162.93,162.78,162.93,7192.0,157.3015,157.4464,157.3015,157.4464,7192.0
2023-05-23 14:55:00,162.92,162.93,162.84,162.86,10244.0,157.4368,157.4464,157.3595,157.3788,10244.0
2023-05-23 15:00:00,162.86,162.87,162.73,162.83,8566.0,157.3788,157.3885,157.2532,157.3498,8566.0
2023-05-23 15:05:00,162.84,162.9,162.78,162.83,15329.0,157.3595,157.4174,157.3015,157.3498,15329.0
2023-05-23 15:10:00,162.85,162.96,162.85,162.95,4630.0,157.3691,157.4754,157.3691,157.4658,4630.0
2023-05-23 15:15:00,162.95,162.98,162.87,162.87,14814.0,157.4658,157.4948,157.3885,157.3885,14814.0
2023-05-23 15:20:00,162.81,163.01,162.78,163.0,8777.0,157.3305,157.5237,157.3015,157.5141,8777.0
2023-05-23 15:25:00,163.0,163.05,162.97,163.02,11218.0,157.5141,157.5624,157.4851,157.5334,11218.0
2023-05-23 15:30:00,163.04,163.14,162.99,163.11,10946.0,157.5527,157.6494,157.5044,157.6204,10946.0
2023-05-23 15:35:00,163.12,163.2,163.03,163.04,12101.0,157.63,157.7074,157.5431,157.5527,12101.0
2023-05-23 15:40:00,163.03,163.05,162.89,163.0,15929.0,157.5431,157.5624,157.4078,157.5141,15929.0
2023-05-23 15:45:00,162.98,163.01,162.9,162.95,20168.0,157.4948,157.5237,157.4174,157.4658,20168.0
2023-05-23 15:50:00,162.95,162.95,162.78,162.83,32761.0,157.4658,157.4658,157.3015,157.3498,32761.0
2023-05-23 15:55:00,162.8,162.89,162.74,162.78,103949.0,157.3208,157.4078,157.2628,157.3015,103949.0
2023-05-24 09:30:00,163.35,163.35,162.45,162.81,26320.0,157.8523,157.8523,156.9826,157.3305,26320.0
2023-05-24 09:35:00,162.77,162.8,162.56,162.74,22782.0,157.2918,157.3208,157.0889,157.2628,22782.0
2023-05-24 09:40:00,162.76,162.86,162.72,162.74,3814.0,157.2822,157.3788,157.2435,157.2628,3814.0
2023-05-24 09:45:00,162.81,163.36,162.79,163.1,12531.0,157.3305,157.862,157.3112,157.6107,12531.0
2023-05-24 09:50:00,163.18,163.44,163.07,163.43,22437.0,157.688,157.9393,157.5817,157.9296,22437.0
2023-05-24 09:55:00,163.41,163.57,163.34,163.5,5890.0,157.9103,158.0649,157.8426,157.9973,5890.0
2023-05-24 10:00:00,163.52,163.74,163.47,163.71,10986.0,158.0166,158.2292,157.9683,158.2002,10986.0
2023-05-24 10:05:00,163.68,163.96,163.66,163.91,5250.0,158.1712,158.4418,158.1519,158.3935,5250.0
2023-05-24 10:10:00,163.89,164.16,163.89,164.11,5712.0,158.3741,158.635,158.3741,158.5867,5712.0
2023-05-24 10:15:00,164.14,164.18,164.0,164.12,18798.0,158.6157,158.6544,158.4804,158.5964,18798.0
2023-05-24 10:20:00,164.01,164.12,163.76,163.76,5196.0,158.4901,158.5964,158.2485,158.2485,5196.0
2023-05-24 10:25:00,163.78,164.3,163.76,164.29,6971.0,158.2678,158.7703,158.2485,158.7607,6971.0
2023-05-24 10:30:00,164.43,164.43,164.25,164.31,9644.0,158.896,158.896,158.722,158.78,9644.0
2023-05-24 10:35:00,164.27,164.36,164.11,164.16,6252.0,158.7413,158.8283,158.5867,158.635,6252.0
2023-05-24 10:40:00,164.16,164.33,164.1,164.1,25761.0,158.635,158.7993,158.5771,158.5771,25761.0
2023-05-24 10:45:00,164.15,164.15,163.84,163.85,5697.0,158.6254,158.6254,158.3258,158.3355,5697.0
2023-05-24 10:50:00,163.79,163.88,163.61,163.65,4158.0,158.2775,158.3645,158.1036,158.1422,4158.0
2023-05-24 10:55:00,163.66,163.66,163.43,163.47,4664.0,158.1519,158.1519,157.9296,157.9683,4664.0
2023-05-24 11:00:00,163.47,163.67,163.46,163.48,4464.0,157.9683,158.1615,157.9586,157.9779,4464.0
2023-05-24 11:05:00,163.39,163.49,163.28,163.43,6331.0,157.891,157.9876,157.7847,157.9296,6331.0
2023-05-24 11:10:00,163.4,163.55,163.37,163.38,10977.0,157.9006,158.0456,157.8716,157.8813,10977.0
2023-05-24 11:15:00,163.43,163.51,163.38,163.4,4673.0,157.9296,158.0069,157.8813,157.9006,4673.0
2023-05-24 11:20:00,163.36,163.54,163.36,163.43,4606.0,157.862,158.0359,157.862,157.9296,4606.0
2023-05-24 11:25:00,163.44,163.68,163.43,163.52,6774.0,157.9393,158.1712,157.9296,158.0166,6774.0
2023-05-24 11:30:00,163.5,163.52,163.35,163.4,2492.0,157.9973,158.0166,157.8523,157.9006,2492.0
2023-05-24 11:35:00,163.33,163.42,163.25,163.28,2602.0,157.833,157.9199,157.7557,157.7847,2602.0
2023-05-24 11:40:00,163.31,163.31,162.89,162.99,7292.0,157.8136,157.8136,157.4078,157.5044,7292.0
2023-05-24 11:45:00,162.99,163.02,162.89,162.96,5677.0,157.5044,157.5334,157.4078,157.4754,5677.0
2023-05-24 11:50:00,163.01,163.02,162.81,162.81,4346.0,157.5237,157.5334,157.3305,157.3305,4346.0
2023-05-24 11:55:00,162.77,162.89,162.7,162.73,3608.0,157.2918,157.4078,157.2242,157.2532,3608.0
2023-05-24 12:00:00,162.72,163.06,162.71,163.03,8826.0,157.2435,157.5721,157.2338,157.5431,8826.0
2023-05-24 12:05:00,163.04,163.11,162.99,163.0,3675.0,157.5527,157.6204,157.5044,157.5141,3675.0
2023-05-24 12:10:00,163.0,163.02,162.9,162.98,5240.0,157.5141,157.5334,157.4174,157.4948,5240.0
2023-05-24 12:15:00,163.01,163.05,162.96,163.05,3533.0,157.5237,157.5624,157.4754,157.5624,3533.0
2023-05-24 12:20:00,163.12,163.15,162.97,163.03,2992.0,157.63,157.659,157.4851,157.5431,2992.0
2023-05-24 12:25:00,162.98,163.09,162.93,162.99,5442.0,157.4948,157.6011,157.4464,157.5044,5442.0
2023-05-24 12:30:00,162.99,163.07,162.98,163.05,4985.0,157.5044,157.5817,157.4948,157.5624,4985.0
2023-05-24 12:35:00,163.09,163.11,163.0,163.09,2763.0,157.6011,157.6204,157.5141,157.6011,2763.0
2023-05-24 12:40:00,163.09,163.22,163.08,163.11,3957.0,157.6011,157.7267,157.5914,157.6204,3957.0
2023-05-24 12:45:00,163.18,163.27,163.12,163.21,10162.0,157.688,157.775,157.63,157.717,10162.0
2023-05-24 12:50:00,163.19,163.24,163.08,163.08,3205.0,157.6977,157.746,157.5914,157.5914,3205.0
2023-05-24 12:55:00,163.11,163.15,163.08,163.11,2777.0,157.6204,157.659,157.5914,157.6204,2777.0
2023-05-24 13:00:00,163.12,163.12,162.98,162.98,4712.0,157.63,157.63,157.4948,157.4948,4712.0
2023-05-24 13:05:00,162.98,162.99,162.88,162.89,5682.0,157.4948,157.5044,157.3981,157.4078,5682.0
2023-05-24 13:10:00,162.88,162.9,162.8,162.81,8938.0,157.3981,157.4174,157.3208,157.3305,8938.0
2023-05-24 13:15:00,162.8,162.99,162.8,162.97,10030.0,157.3208,157.5044,157.3208,157.4851,10030.0
2023-05-24 13:20:00,163.13,163.23,163.03,163.05,2427.0,157.6397,157.7363,157.5431,157.5624,2427.0
2023-05-24 13:25:00,163.01,163.09,162.97,163.09,3192.0,157.5237,157.6011,157.4851,157.6011,3192.0
2023-05-24 13:30:00,163.03,163.26,163.01,163.26,3135.0,157.5431,157.7653,157.5237,157.7653,3135.0
2023-05-24 13:35:00,163.29,163.39,163.22,163.35,2518.0,157.7943,157.891,157.7267,157.8523,2518.0
2023-05-24 13:40:00,163.35,163.4,163.35,163.37,1000.0,157.8523,157.9006,157.8523,157.8716,1000.0
2023-05-24 13:45:00,163.4,163.4,163.11,163.15,3775.0,157.9006,157.9006,157.6204,157.659,3775.0
2023-05-24 13:50:00,163.11,163.2,163.1,163.2,3065.0,157.6204,157.7074,157.6107,157.7074,3065.0
2023-05-24 13:55:00,163.19,163.19,163.11,163.16,2531.0,157.6977,157.6977,157.6204,157.6687,2531.0
2023-05-24 14:00:00,163.19,163.29,163.1,163.11,4640.0,157.6977,157.7943,157.6107,157.6204,4640.0
2023-05-24 14:05:00,163.13,163.2,163.09,163.16,5597.0,157.6397,157.7074,157.6011,157.6687,5597.0
2023-05-24 14:10:00,163.09,163.12,163.02,163.09,3882.0,157.6011,157.63,157.5334,157.6011,3882.0
2023-05-24 14:15:00,163.08,163.11,162.94,162.95,5139.0,157.5914,157.6204,157.4561,157.4658,5139.0
2023-05-24 14:20:00,162.95,162.97,162.88,162.94,3633.0,157.4658,157.4851,157.3981,157.4561,3633.0
2023-05-24 14:25:00,162.91,162.92,162.83,162.88,3765.0,157.4271,157.4368,157.3498,157.3981,3765.0
2023-05-24 14:30:00,162.85,162.88,162.78,162.8,8206.0,157.3691,157.3981,157.3015,157.3208,8206.0
2023-05-24 14:35:00,162.82,163.03,162.8,162.99,8355.0,157.3401,157.5431,157.3208,157.5044,8355.0
2023-05-24 14:40:00,162.99,163.15,162.97,163.04,9562.0,157.5044,157.659,157.4851,157.5527,9562.0
2023-05-24 14:45:00,163.06,163.07,163.01,163.05,4743.0,157.5721,157.5817,157.5237,157.5624,4743.0
2023-05-24 14:50:00,163.03,163.08,162.78,162.78,4925.0,157.5431,157.5914,157.3015,157.3015,4925.0
2023-05-24 14:55:00,162.85,162.92,162.83,162.92,7754.0,157.3691,157.4368,157.3498,157.4368,7754.0
2023-05-24 15:00:00,162.91,162.98,162.79,162.86,9795.0,157.4271,157.4948,157.3112,157.3788,9795.0
2023-05-24 15:05:00,162.9,163.06,162.9,162.96,3657.0,157.4174,157.5721,157.4174,157.4754,3657.0
2023-05-24 15:10:00,162.94,163.02,162.94,163.01,2446.0,157.4561,157.5334,157.4561,157.5237,2446.0
2023-05-24 15:15:00,163.03,163.22,163.03,163.22,3639.0,157.5431,157.7267,157.5431,157.7267,3639.0
2023-05-24 15:20:00,163.24,163.35,163.1,163.15,4216.0,157.746,157.8523,157.6107,157.659,4216.0
2023-05-24 15:25:00,163.19,163.31,163.12,163.12,4551.0,157.6977,157.8136,157.63,157.63,4551.0
2023-05-24 15:30:00,163.11,163.38,163.11,163.26,5113.0,157.6204,157.8813,157.6204,157.7653,5113.0
2023-05-24 15:35:00,163.21,163.21,163.05,163.11,4458.0,157.717,157.717,157.5624,157.6204,4458.0
2023-05-24 15:40:00,163.1,163.1,162.93,162.95,7721.0,157.6107,157.6107,157.4464,157.4658,7721.0
2023-05-24 15:45:00,162.97,163.02,162.93,162.97,16618.0,157.4851,157.5334,157.4464,157.4851,16618.0
2023-05-24 15:50:00,162.94,162.97,162.62,162.73,56512.0,157.4561,157.4851,157.1469,157.2532,56512.0
2023-05-24 15:55:00,162.73,162.84,162.53,162.65,51619.0,157.2532,157.3595,157.0599,157.1759,51619.0
2023-05-25 09:30:00,162.22,162.49,161.59,161.59,27567.0,156.7603,157.0212,156.1515,156.1515,27567.0
2023-05-25 09:35:00,161.43,161.43,160.72,160.91,5590.0,155.9969,155.9969,155.3108,155.4944,5590.0
2023-05-25 09:40:00,160.85,161.3,160.71,161.3,3598.0,155.4364,155.8713,155.3012,155.8713,3598.0
2023-05-25 09:45:00,161.39,161.58,161.2,161.28,4208.0,155.9583,156.1419,155.7747,155.852,4208.0
2023-05-25 09:50:00,161.27,161.38,161.04,161.04,3184.0,155.8423,155.9486,155.62,155.62,3184.0
2023-05-25 09:55:00,161.1,161.49,161.1,161.49,3545.0,155.678,156.0549,155.678,156.0549,3545.0
2023-05-25 10:00:00,161.55,161.83,161.54,161.76,4829.0,156.1129,156.3835,156.1032,156.3158,4829.0
2023-05-25 10:05:00,161.84,162.0,161.72,161.75,4281.0,156.3931,156.5477,156.2772,156.3062,4281.0
2023-05-25 10:10:00,161.72,161.89,161.58,161.87,4758.0,156.2772,156.4414,156.1419,156.4221,4758.0
2023-05-25 10:15:00,161.85,162.08,161.8,161.98,2853.0,156.4028,156.625,156.3545,156.5284,2853.0
2023-05-25 10:20:00,162.02,162.14,161.92,162.14,3119.0,156.5671,156.683,156.4704,156.683,3119.0
2023-05-25 10:25:00,162.09,162.26,162.07,162.19,5157.0,156.6347,156.799,156.6154,156.7313,5157.0
2023-05-25 10:30:00,162.21,162.21,162.02,162.05,2395.0,156.7507,156.7507,156.5671,156.5961,2395.0
2023-05-25 10:35:00,162.06,162.22,161.97,162.22,3687.0,156.6057,156.7603,156.5187,156.7603,3687.0
2023-05-25 10:40:00,162.21,162.37,162.16,162.2,5967.0,156.7507,156.9053,156.7024,156.741,5967.0
2023-05-25 10:45:00,162.18,162.24,162.11,162.15,4620.0,156.7217,156.7797,156.654,156.6927,4620.0
2023-05-25 10:50:00,162.15,162.15,161.89,161.89,2866.0,156.6927,156.6927,156.4414,156.4414,2866.0
2023-05-25 10:55:00,161.92,161.92,161.65,161.65,2618.0,156.4704,156.4704,156.2095,156.2095,2618.0
2023-05-25 11:00:00,161.65,161.85,161.65,161.79,3588.0,156.2095,156.4028,156.2095,156.3448,3588.0
2023-05-25 11:05:00,161.75,161.82,161.68,161.77,4597.0,156.3062,156.3738,156.2385,156.3255,4597.0
2023-05-25 11:10:00,161.74,161.77,161.62,161.62,3925.0,156.2965,156.3255,156.1805,156.1805,3925.0
2023-05-25 11:15:00,161.59,161.59,161.13,161.14,4681.0,156.1515,156.1515,155.707,155.7167,4681.0
2023-05-25 11:20:00,161.12,161.25,161.09,161.14,7934.0,155.6974,155.823,155.6684,155.7167,7934.0
2023-05-25 11:25:00,161.14,161.16,161.03,161.11,5532.0,155.7167,155.736,155.6104,155.6877,5532.0
2023-05-25 11:30:00,161.11,161.15,161.0,161.08,3960.0,155.6877,155.7263,155.5814,155.6587,3960.0
2023-05-25 11:35:00,161.06,161.06,160.93,160.98,1935.0,155.6394,155.6394,155.5138,155.5621,1935.0
2023-05-25 11:40:00,160.87,161.05,160.85,161.0,2891.0,155.4558,155.6297,155.4364,155.5814,2891.0
2023-05-25 11:45:00,161.02,161.02,160.94,160.97,1807.0,155.6007,155.6007,155.5234,155.5524,1807.0
2023-05-25 11:50:00,160.96,161.19,160.83,161.05,16633.0,155.5427,155.765,155.4171,155.6297,16633.0
2023-05-25 11:55:00,161.05,161.08,160.94,161.08,1585.0,155.6297,155.6587,155.5234,155.6587,1585.0
2023-05-25 12:00:00,161.12,161.27,161.12,161.26,3765.0,155.6974,155.8423,155.6974,155.8326,3765.0
2023-05-25 12:05:00,161.33,161.42,161.26,161.42,3802.0,155.9003,155.9873,155.8326,155.9873,3802.0
2023-05-25 12:10:00,161.42,161.52,161.42,161.46,2034.0,155.9873,156.0839,155.9873,156.0259,2034.0
2023-05-25 12:15:00,161.45,161.56,161.44,161.52,2761.0,156.0162,156.1225,156.0066,156.0839,2761.0
2023-05-25 12:20:00,161.54,161.55,161.33,161.38,3838.0,156.1032,156.1129,155.9003,155.9486,3838.0
2023-05-25 12:25:00,161.36,161.39,161.27,161.39,4815.0,155.9293,155.9583,155.8423,155.9583,4815.0
2023-05-25 12:30:00,161.37,161.44,161.2,161.24,9225.0,155.9389,156.0066,155.7747,155.8133,9225.0
2023-05-25 12:35:00,161.18,161.32,161.18,161.24,2428.0,155.7553,155.8906,155.7553,155.8133,2428.0
2023-05-25 12:40:00,161.27,161.4,161.27,161.37,3539.0,155.8423,155.9679,155.8423,155.9389,3539.0
2023-05-25 12:45:00,161.35,161.35,161.25,161.33,2156.0,155.9196,155.9196,155.823,155.9003,2156.0
2023-05-25 12:50:00,161.37,161.43,161.32,161.34,4284.0,155.9389,155.9969,155.8906,155.91,4284.0
2023-05-25 12:55:00,161.36,161.46,161.3,161.35,4305.0,155.9293,156.0259,155.8713,155.9196,4305.0
2023-05-25 13:00:00,161.38,161.39,161.29,161.33,3268.0,155.9486,155.9583,155.8616,155.9003,3268.0
2023-05-25 13:05:00,161.37,161.46,161.34,161.41,1975.0,155.9389,156.0259,155.91,155.9776,1975.0
2023-05-25 13:10:00,161.45,161.59,161.43,161.56,2366.0,156.0162,156.1515,155.9969,156.1225,2366.0
2023-05-25 13:15:00,161.62,161.77,161.62,161.75,2167.0,156.1805,156.3255,156.1805,156.3062,2167.0
2023-05-25 13:20:00,161.76,161.86,161.75,161.86,4232.0,156.3158,156.4125,156.3062,156.4125,4232.0
2023-05-25 13:25:00,161.86,162.02,161.86,162.01,2353.0,156.4125,156.5671,156.4125,156.5574,2353.0
2023-05-25 13:30:00,162.04,162.24,162.04,162.16,6540.0,156.5864,156.7797,156.5864,156.7024,6540.0
2023-05-25 13:35:00,162.16,162.16,162.01,162.07,7293.0,156.7024,156.7024,156.5574,156.6154,7293.0
2023-05-25 13:40:00,162.07,162.15,162.07,162.14,4963.0,156.6154,156.6927,156.6154,156.683,4963.0
2023-05-25 13:45:00,162.17,162.19,162.09,162.17,5387.0,156.712,156.7313,156.6347,156.712,5387.0
2023-05-25 13:50:00,162.13,162.16,162.06,162.06,5658.0,156.6734,156.7024,156.6057,156.6057,5658.0
2023-05-25 13:55:00,162.11,162.3,162.1,162.27,2871.0,156.654,156.8376,156.6444,156.8087,2871.0
2023-05-25 14:00:00,162.29,162.61,162.28,162.41,14879.0,156.828,157.1372,156.8183,156.9439,14879.0
2023-05-25 14:05:00,162.44,162.47,162.29,162.29,5868.0,156.9729,157.0019,156.828,156.828,5868.0
2023-05-25 14:10:00,162.35,162.37,162.24,162.37,6300.0,156.886,156.9053,156.7797,156.9053,6300.0
2023-05-25 14:15:00,162.38,162.47,162.38,162.4,5127.0,156.9149,157.0019,156.9149,156.9343,5127.0
2023-05-25 14:20:00,162.4,162.4,162.26,162.3,6379.0,156.9343,156.9343,156.799,156.8376,6379.0
2023-05-25 14:25:00,162.3,162.35,162.29,162.35,2911.0,156.8376,156.886,156.828,156.886,2911.0
2023-05-25 14:30:00,162.32,162.32,162.12,162.2,5713.0,156.857,156.857,156.6637,156.741,5713.0
2023-05-25 14:35:00,162.21,162.21,162.06,162.14,6603.0,156.7507,156.7507,156.6057,156.683,6603.0
2023-05-25 14:40:00,162.12,162.22,162.11,162.15,5622.0,156.6637,156.7603,156.654,156.6927,5622.0
2023-05-25 14:45:00,162.12,162.23,162.06,162.13,5691.0,156.6637,156.77,156.6057,156.6734,5691.0
2023-05-25 14:50:00,162.18,162.25,162.13,162.18,3540.0,156.7217,156.7893,156.6734,156.7217,3540.0
2023-05-25 14:55:00,162.18,162.25,162.15,162.25,4799.0,156.7217,156.7893,156.6927,156.7893,4799.0
2023-05-25 15:00:00,162.29,162.35,162.17,162.2,2942.0,156.828,156.886,156.712,156.741,2942.0
2023-05-25 15:05:00,162.19,162.26,162.17,162.25,5029.0,156.7313,156.799,156.712,156.7893,5029.0
2023-05-25 15:10:00,162.27,162.29,162.2,162.2,3407.0,156.8087,156.828,156.741,156.741,3407.0
2023-05-25 15:15:00,162.19,162.23,162.12,162.12,6555.0,156.7313,156.77,156.6637,156.6637,6555.0
2023-05-25 15:20:00,162.12,162.16,162.11,162.16,4046.0,156.6637,156.7024,156.654,156.7024,4046.0
2023-05-25 15:25:00,162.14,162.35,162.06,162.3,8098.0,156.683,156.886,156.6057,156.8376,8098.0
2023-05-25 15:30:00,162.29,162.38,162.24,162.3,13040.0,156.828,156.9149,156.7797,156.8376,13040.0
2023-05-25 15:35:00,162.32,162.33,162.24,162.29,9206.0,156.857,156.8666,156.7797,156.828,9206.0
2023-05-25 15:40:00,162.29,162.36,162.24,162.24,17965.0,156.828,156.8956,156.7797,156.7797,17965.0
2023-05-25 15:45:00,162.24,162.38,162.18,162.21,7361.0,156.7797,156.9149,156.7217,156.7507,7361.0
2023-05-25 15:50:00,162.16,162.19,161.95,161.97,16632.0,156.7024,156.7313,156.4994,156.5187,16632.0
2023-05-25 15:55:00,161.95,162.02,161.85,161.89,47443.0,156.4994,156.5671,156.4028,156.4414,47443.0
2023-05-26 09:30:00,162.04,162.7,161.56,161.87,23385.0,156.5864,157.2242,156.1225,156.4221,23385.0
2023-05-26 09:35:00,161.52,161.87,160.9,161.87,4822.0,156.0839,156.4221,155.4848,156.4221,4822.0
2023-05-26 09:40:00,162.0,162.44,161.95,162.41,4285.0,156.5477,156.9729,156.4994,156.9439,4285.0
2023-05-26 09:45:00,162.58,162.58,162.27,162.37,3181.0,157.1082,157.1082,156.8087,156.9053,3181.0
2023-05-26 09:50:00,162.5,162.5,162.2,162.31,3386.0,157.0309,157.0309,156.741,156.8473,3386.0
2023-05-26 09:55:00,162.4,162.46,162.19,162.2,3403.0,156.9343,156.9923,156.7313,156.741,3403.0
2023-05-26 10:00:00,162.2,162.27,162.0,162.22,6211.0,156.741,156.8087,156.5477,156.7603,6211.0
2023-05-26 10:05:00,162.12,162.31,162.12,162.3,2286.0,156.6637,156.8473,156.6637,156.8376,2286.0
2023-05-26 10:10:00,162.3,162.35,162.16,162.16,5257.0,156.8376,156.886,156.7024,156.7024,5257.0
2023-05-26 10:15:00,162.17,162.22,161.98,162.04,4180.0,156.712,156.7603,156.5284,156.5864,4180.0
2023-05-26 10:20:00,162.06,162.1,161.99,162.03,3940.0,156.6057,156.6444,156.5381,156.5767,3940.0
2023-05-26 10:25:00,162.04,162.15,162.0,162.13,2065.0,156.5864,156.6927,156.5477,156.6734,2065.0
2023-05-26 10:30:00,162.09,162.14,162.02,162.06,4184.0,156.6347,156.683,156.5671,156.6057,4184.0
2023-05-26 10:35:00,162.03,162.08,161.89,161.95,5801.0,156.5767,156.625,156.4414,156.4994,5801.0
2023-05-26 10:40:00,161.93,162.18,161.82,161.82,5081.0,156.4801,156.7217,156.3738,156.3738,5081.0
2023-05-26 10:45:00,161.81,161.86,161.7,161.8,4799.0,156.3641,156.4125,156.2578,156.3545,4799.0
2023-05-26 10:50:00,161.89,161.89,161.56,161.65,3963.0,156.4414,156.4414,156.1225,156.2095,3963.0
2023-05-26 10:55:00,161.67,161.72,161.57,161.61,7166.0,156.2288,156.2772,156.1322,156.1709,7166.0
2023-05-26 11:00:00,161.64,161.65,161.43,161.49,9067.0,156.1999,156.2095,155.9969,156.0549,9067.0
2023-05-26 11:05:00,161.49,161.5,161.32,161.44,6057.0,156.0549,156.0646,155.8906,156.0066,6057.0
2023-05-26 11:10:00,161.49,161.49,161.38,161.46,2604.0,156.0549,156.0549,155.9486,156.0259,2604.0
2023-05-26 11:15:00,161.47,161.6,161.38,161.43,5328.0,156.0356,156.1612,155.9486,155.9969,5328.0
2023-05-26 11:20:00,161.38,161.39,161.03,161.05,8525.0,155.9486,155.9583,155.6104,155.6297,8525.0
2023-05-26 11:25:00,161.04,161.31,161.04,161.2,11093.0,155.62,155.881,155.62,155.7747,11093.0
2023-05-26 11:30:00,161.23,161.31,161.17,161.24,5896.0,155.8037,155.881,155.7457,155.8133,5896.0
2023-05-26 11:35:00,161.25,161.26,161.14,161.14,7115.0,155.823,155.8326,155.7167,155.7167,7115.0
2023-05-26 11:40:00,161.19,161.4,161.15,161.15,8234.0,155.765,155.9679,155.7263,155.7263,8234.0
2023-05-26 11:45:00,161.15,161.29,161.03,161.29,4880.0,155.7263,155.8616,155.6104,155.8616,4880.0
2023-05-26 11:50:00,161.28,161.38,161.22,161.22,6184.0,155.852,155.9486,155.794,155.794,6184.0
2023-05-26 11:55:00,161.17,161.22,161.08,161.22,6298.0,155.7457,155.794,155.6587,155.794,6298.0
2023-05-26 12:00:00,161.17,161.27,161.15,161.27,4833.0,155.7457,155.8423,155.7263,155.8423,4833.0
2023-05-26 12:05:00,161.26,161.29,161.18,161.22,4926.0,155.8326,155.8616,155.7553,155.794,4926.0
2023-05-26 12:10:00,161.19,161.21,161.12,161.19,8782.0,155.765,155.7843,155.6974,155.765,8782.0
2023-05-26 12:15:00,161.23,161.36,161.17,161.3,7786.0,155.8037,155.9293,155.7457,155.8713,7786.0
2023-05-26 12:20:00,161.31,161.49,161.3,161.49,2845.0,155.881,156.0549,155.8713,156.0549,2845.0
2023-05-26 12:25:00,161.47,161.52,161.42,161.48,6256.0,156.0356,156.0839,155.9873,156.0452,6256.0
2023-05-26 12:30:00,161.45,161.5,161.43,161.43,2970.0,156.0162,156.0646,155.9969,155.9969,2970.0
2023-05-26 12:35:00,161.45,161.51,161.36,161.37,5169.0,156.0162,156.0742,155.9293,155.9389,5169.0
2023-05-26 12:40:00,161.37,161.39,161.32,161.35,4701.0,155.9389,155.9583,155.8906,155.9196,4701.0
2023-05-26 12:45:00,161.33,161.4,161.27,161.31,5034.0,155.9003,155.9679,155.8423,155.881,5034.0
2023-05-26 12:50:00,161.31,161.33,161.23,161.28,3716.0,155.881,155.9003,155.8037,155.852,3716.0
2023-05-26 12:55:00,161.27,161.27,161.14,161.25,5813.0,155.8423,155.8423,155.7167,155.823,5813.0
2023-05-26 13:00:00,161.27,161.29,161.18,161.18,2753.0,155.8423,155.8616,155.7553,155.7553,2753.0
2023-05-26 13:05:00,161.18,161.22,161.14,161.18,4163.0,155.7553,155.794,155.7167,155.7553,4163.0
2023-05-26 13:10:00,161.18,161.25,161.18,161.25,3537.0,155.7553,155.823,155.7553,155.823,3537.0
2023-05-26 13:15:00,161.23,161.27,161.06,161.09,8567.0,155.8037,155.8423,155.6394,155.6684,8567.0
2023-05-26 13:20:00,161.12,161.22,161.12,161.19,2201.0,155.6974,155.794,155.6974,155.765,2201.0
2023-05-26 13:25:00,161.22,161.34,161.22,161.3,5504.0,155.794,155.91,155.794,155.8713,5504.0
2023-05-26 13:30:00,161.25,161.26,161.2,161.22,5317.0,155.823,155.8326,155.7747,155.794,5317.0
2023-05-26 13:35:00,161.2,161.2,161.11,161.18,3340.0,155.7747,155.7747,155.6877,155.7553,3340.0
2023-05-26 13:40:00,161.16,161.22,161.14,161.18,5448.0,155.736,155.794,155.7167,155.7553,5448.0
2023-05-26 13:45:00,161.17,161.27,161.14,161.22,2250.0,155.7457,155.8423,155.7167,155.794,2250.0
2023-05-26 13:50:00,161.27,161.28,161.13,161.13,4504.0,155.8423,155.852,155.707,155.707,4504.0
2023-05-26 13:55:00,161.16,161.25,161.14,161.23,5034.0,155.736,155.823,155.7167,155.8037,5034.0
2023-05-26 14:00:00,161.29,161.36,161.08,161.08,8361.0,155.8616,155.9293,155.6587,155.6587,8361.0
2023-05-26 14:05:00,161.14,161.14,161.02,161.03,3592.0,155.7167,155.7167,155.6007,155.6104,3592.0
2023-05-26 14:10:00,161.03,161.04,160.96,160.96,13161.0,155.6104,155.62,155.5427,155.5427,13161.0
2023-05-26 14:15:00,160.95,161.03,160.88,161.01,7864.0,155.5331,155.6104,155.4654,155.5911,7864.0
2023-05-26 14:20:00,161.02,161.09,161.0,161.06,10186.0,155.6007,155.6684,155.5814,155.6394,10186.0
2023-05-26 14:25:00,161.05,161.35,161.05,161.25,2761.0,155.6297,155.9196,155.6297,155.823,2761.0
2023-05-26 14:30:00,161.3,161.42,161.29,161.41,3948.0,155.8713,155.9873,155.8616,155.9776,3948.0
2023-05-26 14:35:00,161.45,161.57,161.44,161.57,3531.0,156.0162,156.1322,156.0066,156.1322,3531.0
2023-05-26 14:40:00,161.54,161.54,161.44,161.45,3455.0,156.1032,156.1032,156.0066,156.0162,3455.0
2023-05-26 14:45:00,161.48,161.52,161.43,161.43,2914.0,156.0452,156.0839,155.9969,155.9969,2914.0
2023-05-26 14:50:00,161.42,161.47,161.38,161.43,5853.0,155.9873,156.0356,155.9486,155.9969,5853.0
2023-05-26 14:55:00,161.39,161.46,161.36,161.39,6551.0,155.9583,156.0259,155.9293,155.9583,6551.0
2023-05-26 15:00:00,161.42,161.6,161.4,161.6,2589.0,155.9873,156.1612,155.9679,156.1612,2589.0
2023-05-26 15:05:00,161.56,161.56,161.45,161.49,6236.0,156.1225,156.1225,156.0162,156.0549,6236.0
2023-05-26 15:10:00,161.5,161.52,161.37,161.37,5532.0,156.0646,156.0839,155.9389,155.9389,5532.0
2023-05-26 15:15:00,161.37,161.45,161.36,161.44,4380.0,155.9389,156.0162,155.9293,156.0066,4380.0
2023-05-26 15:20:00,161.45,161.47,161.4,161.42,8155.0,156.0162,156.0356,155.9679,155.9873,8155.0
2023-05-26 15:25:00,161.44,161.48,161.32,161.37,8949.0,156.0066,156.0452,155.8906,155.9389,8949.0
2023-05-26 15:30:00,161.35,161.53,161.35,161.53,9667.0,155.9196,156.0936,155.9196,156.0936,9667.0
2023-05-26 15:35:00,161.51,161.59,161.46,161.59,8111.0,156.0742,156.1515,156.0259,156.1515,8111.0
2023-05-26 15:40:00,161.55,161.66,161.49,161.62,7594.0,156.1129,156.2192,156.0549,156.1805,7594.0
2023-05-26 15:45:00,161.65,161.71,161.59,161.64,10423.0,156.2095,156.2675,156.1515,156.1999,10423.0
2023-05-26 15:50:00,161.63,161.63,161.3,161.47,19824.0,156.1902,156.1902,155.8713,156.0356,19824.0
2023-05-26 15:55:00,161.5,161.52,161.28,161.28,52668.0,156.0646,156.0839,155.852,155.852,52668.0
2023-05-30 09:30:00,161.11,161.41,160.93,160.93,38591.0,155.6877,155.9776,155.5138,155.5138,38591.0
2023-05-30 09:35:00,160.78,160.87,160.22,160.35,19515.0,155.3688,155.4558,154.8276,154.9533,19515.0
2023-05-30 09:40:00,160.39,160.89,160.38,160.86,6191.0,154.9919,155.4751,154.9823,155.4461,6191.0
2023-05-30 09:45:00,160.77,161.06,160.77,160.89,10356.0,155.3591,155.6394,155.3591,155.4751,10356.0
2023-05-30 09:50:00,160.97,161.52,160.94,161.42,6626.0,155.5524,156.0839,155.5234,155.9873,6626.0
2023-05-30 09:55:00,161.49,161.66,161.42,161.58,8832.0,156.0549,156.2192,155.9873,156.1419,8832.0
2023-05-30 10:00:00,161.47,161.59,161.33,161.33,3379.0,156.0356,156.1515,155.9003,155.9003,3379.0
2023-05-30 10:05:00,161.3,161.36,161.08,161.33,7643.0,155.8713,155.9293,155.6587,155.9003,7643.0
2023-05-30 10:10:00,161.3,161.34,161.03,161.25,7745.0,155.8713,155.91,155.6104,155.823,7745.0
2023-05-30 10:15:00,161.37,161.56,161.27,161.56,5291.0,155.9389,156.1225,155.8423,156.1225,5291.0
2023-05-30 10:20:00,161.56,161.58,161.4,161.52,4673.0,156.1225,156.1419,155.9679,156.0839,4673.0
2023-05-30 10:25:00,161.5,161.78,161.47,161.78,4396.0,156.0646,156.3351,156.0356,156.3351,4396.0
2023-05-30 10:30:00,161.84,161.88,161.55,161.65,8266.0,156.3931,156.4318,156.1129,156.2095,8266.0
2023-05-30 10:35:00,161.6,161.6,161.1,161.25,14759.0,156.1612,156.1612,155.678,155.823,14759.0
2023-05-30 10:40:00,161.29,161.41,161.25,161.32,2883.0,155.8616,155.9776,155.823,155.8906,2883.0
2023-05-30 10:45:00,161.33,161.42,161.31,161.36,4930.0,155.9003,155.9873,155.881,155.9293,4930.0
2023-05-30 10:50:00,161.37,161.57,161.27,161.53,7908.0,155.9389,156.1322,155.8423,156.0936,7908.0
2023-05-30 10:55:00,161.52,161.6,161.42,161.46,7402.0,156.0839,156.1612,155.9873,156.0259,7402.0
2023-05-30 11:00:00,161.51,161.53,161.29,161.33,3993.0,156.0742,156.0936,155.8616,155.9003,3993.0
2023-05-30 11:05:00,161.31,161.32,161.21,161.27,5854.0,155.881,155.8906,155.7843,155.8423,5854.0
2023-05-30 11:10:00,161.27,161.41,161.27,161.41,4953.0,155.8423,155.9776,155.8423,155.9776,4953.0
2023-05-30 11:15:00,161.34,161.38,161.19,161.31,4766.0,155.91,155.9486,155.765,155.881,4766.0
2023-05-30 11:20:00,161.31,161.39,161.16,161.39,5507.0,155.881,155.9583,155.736,155.9583,5507.0
2023-05-30 11:25:00,161.37,161.56,161.35,161.56,6817.0,155.9389,156.1225,155.9196,156.1225,6817.0
2023-05-30 11:30:00,161.53,161.53,161.4,161.46,5316.0,156.0936,156.0936,155.9679,156.0259,5316.0
2023-05-30 11:35:00,161.42,161.5,161.35,161.44,3642.0,155.9873,156.0646,155.9196,156.0066,3642.0
2023-05-30 11:40:00,161.5,161.59,161.46,161.48,7166.0,156.0646,156.1515,156.0259,156.0452,7166.0
2023-05-30 11:45:00,161.47,161.6,161.47,161.58,3203.0,156.0356,156.1612,156.0356,156.1419,3203.0
2023-05-30 11:50:00,161.61,161.61,161.52,161.54,5170.0,156.1709,156.1709,156.0839,156.1032,5170.0
2023-05-30 11:55:00,161.52,161.59,161.48,161.59,2646.0,156.0839,156.1515,156.0452,156.1515,2646.0
2023-05-30 12:00:00,161.61,161.63,161.49,161.5,4133.0,156.1709,156.1902,156.0549,156.0646,4133.0
2023-05-30 12:05:00,161.47,161.54,161.46,161.47,2413.0,156.0356,156.1032,156.0259,156.0356,2413.0
2023-05-30 12:10:00,161.52,161.63,161.52,161.59,4076.0,156.0839,156.1902,156.0839,156.1515,4076.0
2023-05-30 12:15:00,161.6,161.67,161.6,161.67,3033.0,156.1612,156.2288,156.1612,156.2288,3033.0
2023-05-30 12:20:00,161.69,161.71,161.6,161.63,3521.0,156.2482,156.2675,156.1612,156.1902,3521.0
2023-05-30 12:25:00,161.61,161.66,161.56,161.63,3101.0,156.1709,156.2192,156.1225,156.1902,3101.0
2023-05-30 12:30:00,161.61,161.65,161.56,161.59,2650.0,156.1709,156.2095,156.1225,156.1515,2650.0
2023-05-30 12:35:00,161.53,161.56,161.32,161.34,5496.0,156.0936,156.1225,155.8906,155.91,5496.0
2023-05-30 12:40:00,161.27,161.39,161.27,161.31,2489.0,155.8423,155.9583,155.8423,155.881,2489.0
2023-05-30 12:45:00,161.38,161.38,161.13,161.16,1947.0,155.9486,155.9486,155.707,155.736,1947.0
2023-05-30 12:50:00,161.16,161.29,161.16,161.29,1090.0,155.736,155.8616,155.736,155.8616,1090.0
2023-05-30 12:55:00,161.33,161.37,161.22,161.22,2447.0,155.9003,155.9389,155.794,155.794,2447.0
2023-05-30 13:00:00,161.19,161.19,161.14,161.16,1398.0,155.765,155.765,155.7167,155.736,1398.0
2023-05-30 13:05:00,161.16,161.32,161.15,161.26,6707.0,155.736,155.8906,155.7263,155.8326,6707.0
2023-05-30 13:10:00,161.31,161.41,161.29,161.4,1348.0,155.881,155.9776,155.8616,155.9679,1348.0
2023-05-30 13:15:00,161.37,161.39,161.31,161.31,1448.0,155.9389,155.9583,155.881,155.881,1448.0
2023-05-30 13:20:00,161.35,161.37,161.33,161.33,2401.0,155.9196,155.9389,155.9003,155.9003,2401.0
2023-05-30 13:25:00,161.35,161.35,161.18,161.21,2682.0,155.9196,155.9196,155.7553,155.7843,2682.0
2023-05-30 13:30:00,161.21,161.39,161.11,161.38,2977.0,155.7843,155.9583,155.6877,155.9486,2977.0
2023-05-30 13:35:00,161.39,161.57,161.39,161.57,11254.0,155.9583,156.1322,155.9583,156.1322,11254.0
2023-05-30 13:40:00,161.6,161.74,161.6,161.65,4528.0,156.1612,156.2965,156.1612,156.2095,4528.0
2023-05-30 13:45:00,161.68,161.75,161.64,161.75,2163.0,156.2385,156.3062,156.1999,156.3062,2163.0
2023-05-30 13:50:00,161.73,161.76,161.7,161.75,1599.0,156.2868,156.3158,156.2578,156.3062,1599.0
2023-05-30 13:55:00,161.74,161.82,161.6,161.6,2896.0,156.2965,156.3738,156.1612,156.1612,2896.0
2023-05-30 14:00:00,161.64,161.66,161.58,161.59,3661.0,156.1999,156.2192,156.1419,156.1515,3661.0
2023-05-30 14:05:00,161.59,161.62,161.54,161.56,1425.0,156.1515,156.1805,156.1032,156.1225,1425.0
2023-05-30 14:10:00,161.58,161.63,161.53,161.62,2116.0,156.1419,156.1902,156.0936,156.1805,2116.0
2023-05-30 14:15:00,161.6,161.77,161.6,161.76,1280.0,156.1612,156.3255,156.1612,156.3158,1280.0
2023-05-30 14:20:00,161.78,161.9,161.76,161.83,5014.0,156.3351,156.4511,156.3158,156.3835,5014.0
2023-05-30 14:25:00,161.83,161.99,161.82,161.97,4598.0,156.3835,156.5381,156.3738,156.5187,4598.0
2023-05-30 14:30:00,161.96,162.17,161.96,162.17,6275.0,156.5091,156.712,156.5091,156.712,6275.0
2023-05-30 14:35:00,162.17,162.25,162.14,162.16,5631.0,156.712,156.7893,156.683,156.7024,5631.0
2023-05-30 14:40:00,162.19,162.27,162.18,162.18,3479.0,156.7313,156.8087,156.7217,156.7217,3479.0
2023-05-30 14:45:00,162.2,162.2,162.01,162.01,3670.0,156.741,156.741,156.5574,156.5574,3670.0
2023-05-30 14:50:00,162.02,162.02,161.89,161.96,2723.0,156.5671,156.5671,156.4414,156.5091,2723.0
2023-05-30 14:55:00,161.97,162.17,161.96,162.12,9408.0,156.5187,156.712,156.5091,156.6637,9408.0
2023-05-30 15:00:00,162.09,162.1,161.95,161.96,5310.0,156.6347,156.6444,156.4994,156.5091,5310.0
2023-05-30 15:05:00,161.99,162.01,161.86,162.01,2508.0,156.5381,156.5574,156.4125,156.5574,2508.0
2023-05-30 15:10:00,161.99,162.0,161.85,161.85,4041.0,156.5381,156.5477,156.4028,156.4028,4041.0
2023-05-30 15:15:00,161.88,161.96,161.76,161.96,5564.0,156.4318,156.5091,156.3158,156.5091,5564.0
2023-05-30 15:20:00,161.92,162.0,161.87,162.0,6450.0,156.4704,156.5477,156.4221,156.5477,6450.0
2023-05-30 15:25:00,162.02,162.09,162.0,162.09,8203.0,156.5671,156.6347,156.5477,156.6347,8203.0
2023-05-30 15:30:00,162.1,162.3,162.1,162.29,9521.0,156.6444,156.8376,156.6444,156.828,9521.0
2023-05-30 15:35:00,162.3,162.3,162.2,162.24,5937.0,156.8376,156.8376,156.741,156.7797,5937.0
2023-05-30 15:40:00,162.22,162.28,162.2,162.24,10190.0,156.7603,156.8183,156.741,156.7797,10190.0
2023-05-30 15:45:00,162.26,162.42,162.26,162.4,11205.0,156.799,156.9536,156.799,156.9343,11205.0
2023-05-30 15:50:00,162.38,162.38,162.14,162.17,15607.0,156.9149,156.9149,156.683,156.712,15607.0
2023-05-30 15:55:00,162.15,162.27,162.07,162.22,53288.0,156.6927,156.8087,156.6154,156.7603,53288.0
2023-05-31 09:30:00,162.7,163.14,162.69,163.0,24475.0,157.2242,157.6494,157.2145,157.5141,24475.0
2023-05-31 09:35:00,163.0,163.04,162.42,162.44,5687.0,157.5141,157.5527,156.9536,156.9729,5687.0
2023-05-31 09:40:00,162.49,162.86,162.49,162.86,2843.0,157.0212,157.3788,157.0212,157.3788,2843.0
2023-05-31 09:45:00,162.67,162.67,162.09,162.09,3678.0,157.1952,157.1952,156.6347,156.6347,3678.0
2023-05-31 09:50:00,162.32,162.37,162.12,162.34,3063.0,156.857,156.9053,156.6637,156.8763,3063.0
2023-05-31 09:55:00,162.26,162.26,162.04,162.06,3579.0,156.799,156.799,156.5864,156.6057,3579.0
2023-05-31 10:00:00,162.09,162.2,162.0,162.14,5987.0,156.6347,156.741,156.5477,156.683,5987.0
2023-05-31 10:05:00,162.09,162.33,162.08,162.23,6693.0,156.6347,156.8666,156.625,156.77,6693.0
2023-05-31 10:10:00,162.29,162.33,162.15,162.15,3388.0,156.828,156.8666,156.6927,156.6927,3388.0
2023-05-31 10:15:00,162.25,162.42,162.22,162.37,2332.0,156.7893,156.9536,156.7603,156.9053,2332.0
2023-05-31 10:20:00,162.41,162.43,162.21,162.21,2872.0,156.9439,156.9633,156.7507,156.7507,2872.0
2023-05-31 10:25:00,162.17,162.31,162.14,162.21,2511.0,156.712,156.8473,156.683,156.7507,2511.0
2023-05-31 10:30:00,162.19,162.3,161.99,161.99,5547.0,156.7313,156.8376,156.5381,156.5381,5547.0
2023-05-31 10:35:00,161.94,162.02,161.71,161.75,4830.0,156.4898,156.5671,156.2675,156.3062,4830.0
2023-05-31 10:40:00,161.71,161.71,161.57,161.65,6265.0,156.2675,156.2675,156.1322,156.2095,6265.0
2023-05-31 10:45:00,161.69,161.79,161.52,161.57,4366.0,156.2482,156.3448,156.0839,156.1322,4366.0
2023-05-31 10:50:00,161.53,161.65,161.48,161.56,4458.0,156.0936,156.2095,156.0452,156.1225,4458.0
2023-05-31 10:55:00,161.53,161.74,161.48,161.71,7902.0,156.0936,156.2965,156.0452,156.2675,7902.0
2023-05-31 11:00:00,161.66,161.7,161.57,161.61,3487.0,156.2192,156.2578,156.1322,156.1709,3487.0
2023-05-31 11:05:00,161.58,161.63,161.51,161.6,4373.0,156.1419,156.1902,156.0742,156.1612,4373.0
2023-05-31 11:10:00,161.65,161.68,161.5,161.64,2339.0,156.2095,156.2385,156.0646,156.1999,2339.0
2023-05-31 11:15:00,161.63,161.68,161.58,161.6,3205.0,156.1902,156.2385,156.1419,156.1612,3205.0
2023-05-31 11:20:00,161.69,161.82,161.65,161.67,4471.0,156.2482,156.3738,156.2095,156.2288,4471.0
2023-05-31 11:25:00,161.68,161.79,161.68,161.69,3841.0,156.2385,156.3448,156.2385,156.2482,3841.0
2023-05-31 11:30:00,161.72,161.73,161.61,161.67,11653.0,156.2772,156.2868,156.1709,156.2288,11653.0
2023-05-31 11:35:00,161.65,161.7,161.51,161.63,13166.0,156.2095,156.2578,156.0742,156.1902,13166.0
2023-05-31 11:40:00,161.66,161.87,161.66,161.83,7920.0,156.2192,156.4221,156.2192,156.3835,7920.0
2023-05-31 11:45:00,161.9,161.92,161.86,161.88,2483.0,156.4511,156.4704,156.4125,156.4318,2483.0
2023-05-31 11:50:00,161.89,161.92,161.8,161.86,3217.0,156.4414,156.4704,156.3545,156.4125,3217.0
2023-05-31 11:55:00,161.96,161.99,161.89,161.89,3074.0,156.5091,156.5381,156.4414,156.4414,3074.0
2023-05-31 12:00:00,161.92,162.01,161.89,161.99,3767.0,156.4704,156.5574,156.4414,156.5381,3767.0
2023-05-31 12:05:00,161.97,161.98,161.86,161.92,4072.0,156.5187,156.5284,156.4125,156.4704,4072.0
2023-05-31 12:10:00,161.94,162.02,161.93,161.96,3507.0,156.4898,156.5671,156.4801,156.5091,3507.0
2023-05-31 12:15:00,161.93,162.07,161.93,162.04,3316.0,156.4801,156.6154,156.4801,156.5864,3316.0
2023-05-31 12:20:00,162.01,162.13,161.95,162.13,2617.0,156.5574,156.6734,156.4994,156.6734,2617.0
2023-05-31 12:25:00,162.13,162.15,162.06,162.09,3182.0,156.6734,156.6927,156.6057,156.6347,3182.0
2023-05-31 12:30:00,162.09,162.1,161.86,161.89,3222.0,156.6347,156.6444,156.4125,156.4414,3222.0
2023-05-31 12:35:00,161.9,161.9,161.84,161.85,2180.0,156.4511,156.4511,156.3931,156.4028,2180.0
2023-05-31 12:40:00,161.85,161.94,161.83,161.89,2954.0,156.4028,156.4898,156.3835,156.4414,2954.0
2023-05-31 12:45:00,161.83,162.01,161.83,161.97,1836.0,156.3835,156.5574,156.3835,156.5187,1836.0
2023-05-31 12:50:00,162.0,162.0,161.79,161.84,3345.0,156.5477,156.5477,156.3448,156.3931,3345.0
2023-05-31 12:55:00,161.77,161.85,161.75,161.85,1792.0,156.3255,156.4028,156.3062,156.4028,1792.0
2023-05-31 13:00:00,161.82,161.82,161.76,161.81,1110.0,156.3738,156.3738,156.3158,156.3641,1110.0
2023-05-31 13:05:00,161.81,161.81,161.74,161.78,1736.0,156.3641,156.3641,156.2965,156.3351,1736.0
2023-05-31 13:10:00,161.77,161.79,161.71,161.78,2539.0,156.3255,156.3448,156.2675,156.3351,2539.0
2023-05-31 13:15:00,161.78,161.86,161.73,161.86,9520.0,156.3351,156.4125,156.2868,156.4125,9520.0
2023-05-31 13:20:00,161.86,161.93,161.79,161.8,3085.0,156.4125,156.4801,156.3448,156.3545,3085.0
2023-05-31 13:25:00,161.77,161.86,161.77,161.84,2353.0,156.3255,156.4125,156.3255,156.3931,2353.0
2023-05-31 13:30:00,161.87,161.9,161.78,161.78,1218.0,156.4221,156.4511,156.3351,156.3351,1218.0
2023-05-31 13:35:00,161.78,161.81,161.59,161.79,4182.0,156.3351,156.3641,156.1515,156.3448,4182.0
2023-05-31 13:40:00,161.81,161.95,161.8,161.93,2018.0,156.3641,156.4994,156.3545,156.4801,2018.0
2023-05-31 13:45:00,161.95,161.95,161.81,161.85,3097.0,156.4994,156.4994,156.3641,156.4028,3097.0
2023-05-31 13:50:00,161.9,162.06,161.9,162.0,2815.0,156.4511,156.6057,156.4511,156.5477,2815.0
2023-05-31 13:55:00,162.04,162.06,161.95,161.96,1493.0,156.5864,156.6057,156.4994,156.5091,1493.0
2023-05-31 14:00:00,161.96,161.97,161.86,161.97,3593.0,156.5091,156.5187,156.4125,156.5187,3593.0
2023-05-31 14:05:00,161.97,162.03,161.97,162.01,3271.0,156.5187,156.5767,156.5187,156.5574,3271.0
2023-05-31 14:10:00,162.0,162.29,162.0,162.29,13389.0,156.5477,156.828,156.5477,156.828,13389.0
2023-05-31 14:15:00,162.25,162.36,162.16,162.34,5304.0,156.7893,156.8956,156.7024,156.8763,5304.0
2023-05-31 14:20:00,162.35,162.48,162.35,162.46,4220.0,156.886,157.0116,156.886,156.9923,4220.0
2023-05-31 14:25:00,162.5,162.55,162.48,162.49,5768.0,157.0309,157.0792,157.0116,157.0212,5768.0
2023-05-31 14:30:00,162.5,162.53,162.45,162.52,3639.0,157.0309,157.0599,156.9826,157.0502,3639.0
2023-05-31 14:35:00,162.52,162.56,162.39,162.39,2886.0,157.0502,157.0889,156.9246,156.9246,2886.0
2023-05-31 14:40:00,162.38,162.38,162.17,162.21,4362.0,156.9149,156.9149,156.712,156.7507,4362.0
2023-05-31 14:45:00,162.21,162.28,162.19,162.22,4270.0,156.7507,156.8183,156.7313,156.7603,4270.0
2023-05-31 14:50:00,162.27,162.28,162.07,162.09,9368.0,156.8087,156.8183,156.6154,156.6347,9368.0
2023-05-31 14:55:00,162.11,162.18,162.07,162.18,5058.0,156.654,156.7217,156.6154,156.7217,5058.0
2023-05-31 15:00:00,162.18,162.3,162.18,162.26,5597.0,156.7217,156.8376,156.7217,156.799,5597.0
2023-05-31 15:05:00,162.28,162.28,162.17,162.24,2558.0,156.8183,156.8183,156.712,156.7797,2558.0
2023-05-31 15:10:00,162.29,162.3,162.19,162.2,3837.0,156.828,156.8376,156.7313,156.741,3837.0
2023-05-31 15:15:00,162.19,162.22,162.13,162.13,5145.0,156.7313,156.7603,156.6734,156.6734,5145.0
2023-05-31 15:20:00,162.12,162.16,162.08,162.12,3525.0,156.6637,156.7024,156.625,156.6637,3525.0
2023-05-31 15:25:00,162.08,162.11,162.04,162.11,4887.0,156.625,156.654,156.5864,156.654,4887.0
2023-05-31 15:30:00,162.07,162.15,162.04,162.15,8797.0,156.6154,156.6927,156.5864,156.6927,8797.0
2023-05-31 15:35:00,162.13,162.14,162.04,162.08,8403.0,156.6734,156.683,156.5864,156.625,8403.0
2023-05-31 15:40:00,162.06,162.23,161.97,162.22,12421.0,156.6057,156.77,156.5187,156.7603,12421.0
2023-05-31 15:45:00,162.25,162.3,162.2,162.27,28268.0,156.7893,156.8376,156.741,156.8087,28268.0
2023-05-31 15:50:00,162.26,162.28,161.81,161.87,60192.0,156.799,156.8183,156.3641,156.4221,60192.0
2023-05-31 15:55:00,161.87,162.05,161.85,161.91,119562.0,156.4221,156.5961,156.4028,156.4608,119562.0
2023-06-01 09:30:00,161.81,162.09,161.37,161.69,31340.0,157.0365,157.3082,156.6094,156.92,31340.0
2023-06-01 09:35:00,161.77,161.86,161.43,161.47,9112.0,156.9976,157.085,156.6677,156.7065,9112.0
2023-06-01 09:40:00,161.45,161.45,161.01,161.3,9748.0,156.6871,156.6871,156.2601,156.5415,9748.0
2023-06-01 09:45:00,161.17,161.92,161.04,161.7,114479.0,156.4153,157.1432,156.2892,156.9297,114479.0
2023-06-01 09:50:00,161.6,161.69,161.23,161.36,68127.0,156.8327,156.92,156.4736,156.5997,68127.0
2023-06-01 09:55:00,161.37,161.59,161.36,161.5,7256.0,156.6094,156.823,156.5997,156.7356,7256.0
2023-06-01 10:00:00,161.46,161.5,161.05,161.4,7743.0,156.6968,156.7356,156.2989,156.6386,7743.0
2023-06-01 10:05:00,161.37,161.88,161.32,161.87,12691.0,156.6094,157.1044,156.5609,157.0947,12691.0
2023-06-01 10:10:00,161.87,162.25,161.83,162.25,7192.0,157.0947,157.4635,157.0559,157.4635,7192.0
2023-06-01 10:15:00,162.25,162.37,162.18,162.22,20570.0,157.4635,157.5799,157.3955,157.4344,20570.0
2023-06-01 10:20:00,162.18,162.23,161.83,161.91,9907.0,157.3955,157.4441,157.0559,157.1335,9907.0
2023-06-01 10:25:00,161.84,162.05,161.76,162.0,13552.0,157.0656,157.2694,156.9879,157.2209,13552.0
2023-06-01 10:30:00,162.04,162.14,161.99,162.07,9056.0,157.2597,157.3567,157.2112,157.2888,9056.0
2023-06-01 10:35:00,162.23,162.24,161.91,161.94,9929.0,157.4441,157.4538,157.1335,157.1626,9929.0
2023-06-01 10:40:00,161.94,162.1,161.91,162.09,16465.0,157.1626,157.3179,157.1335,157.3082,16465.0
2023-06-01 10:45:00,162.08,162.08,161.77,161.8,17397.0,157.2985,157.2985,156.9976,157.0268,17397.0
2023-06-01 10:50:00,161.74,161.88,161.73,161.88,2032.0,156.9685,157.1044,156.9588,157.1044,2032.0
2023-06-01 10:55:00,161.89,161.99,161.83,161.98,4643.0,157.1141,157.2112,157.0559,157.2014,4643.0
2023-06-01 11:00:00,162.02,162.1,162.02,162.04,5602.0,157.2403,157.3179,157.2403,157.2597,5602.0
2023-06-01 11:05:00,161.99,161.99,161.84,161.84,2944.0,157.2112,157.2112,157.0656,157.0656,2944.0
2023-06-01 11:10:00,161.79,161.84,161.72,161.72,3816.0,157.0171,157.0656,156.9491,156.9491,3816.0
2023-06-01 11:15:00,161.66,161.75,161.66,161.75,5327.0,156.8909,156.9782,156.8909,156.9782,5327.0
2023-06-01 11:20:00,161.71,161.89,161.68,161.87,9647.0,156.9394,157.1141,156.9103,157.0947,9647.0
2023-06-01 11:25:00,161.87,161.9,161.82,161.85,5191.0,157.0947,157.1238,157.0462,157.0753,5191.0
2023-06-01 11:30:00,161.83,161.99,161.82,161.83,7986.0,157.0559,157.2112,157.0462,157.0559,7986.0
2023-06-01 11:35:00,161.83,161.9,161.76,161.81,5176.0,157.0559,157.1238,156.9879,157.0365,5176.0
2023-06-01 11:40:00,161.84,161.89,161.79,161.88,5178.0,157.0656,157.1141,157.0171,157.1044,5178.0
2023-06-01 11:45:00,161.88,162.14,161.88,162.12,6063.0,157.1044,157.3567,157.1044,157.3373,6063.0
2023-06-01 11:50:00,162.14,162.27,162.14,162.22,4833.0,157.3567,157.4829,157.3567,157.4344,4833.0
2023-06-01 11:55:00,162.23,162.29,162.23,162.27,3961.0,157.4441,157.5023,157.4441,157.4829,3961.0
2023-06-01 12:00:00,162.24,162.4,162.24,162.34,5479.0,157.4538,157.6091,157.4538,157.5508,5479.0
2023-06-01 12:05:00,162.3,162.39,162.27,162.36,3144.0,157.512,157.5994,157.4829,157.5702,3144.0
2023-06-01 12:10:00,162.37,162.37,162.12,162.16,5668.0,157.5799,157.5799,157.3373,157.3761,5668.0
2023-06-01 12:15:00,162.16,162.16,162.05,162.1,6478.0,157.3761,157.3761,157.2694,157.3179,6478.0
2023-06-01 12:20:00,162.08,162.16,161.93,161.93,3967.0,157.2985,157.3761,157.1529,157.1529,3967.0
2023-06-01 12:25:00,161.93,162.02,161.9,161.96,6909.0,157.1529,157.2403,157.1238,157.182,6909.0
2023-06-01 12:30:00,161.95,162.13,161.93,162.13,5379.0,157.1723,157.347,157.1529,157.347,5379.0
2023-06-01 12:35:00,162.1,162.16,162.05,162.05,2646.0,157.3179,157.3761,157.2694,157.2694,2646.0
2023-06-01 12:40:00,162.02,162.24,162.02,162.21,2819.0,157.2403,157.4538,157.2403,157.4247,2819.0
2023-06-01 12:45:00,162.18,162.25,162.13,162.25,2442.0,157.3955,157.4635,157.347,157.4635,2442.0
2023-06-01 12:50:00,162.25,162.27,162.12,162.12,5187.0,157.4635,157.4829,157.3373,157.3373,5187.0
2023-06-01 12:55:00,162.14,162.15,162.09,162.1,3614.0,157.3567,157.3664,157.3082,157.3179,3614.0
2023-06-01 13:00:00,162.13,162.17,162.06,162.16,8308.0,157.347,157.3858,157.2791,157.3761,8308.0
2023-06-01 13:05:00,162.14,162.29,162.14,162.24,4981.0,157.3567,157.5023,157.3567,157.4538,4981.0
2023-06-01 13:10:00,162.21,162.26,162.17,162.26,2281.0,157.4247,157.4732,157.3858,157.4732,2281.0
2023-06-01 13:15:00,162.29,162.4,162.28,162.38,2433.0,157.5023,157.6091,157.4926,157.5896,2433.0
2023-06-01 13:20:00,162.35,162.41,162.22,162.22,6525.0,157.5605,157.6188,157.4344,157.4344,6525.0
2023-06-01 13:25:00,162.22,162.32,162.22,162.28,1506.0,157.4344,157.5314,157.4344,157.4926,1506.0
2023-06-01 13:30:00,162.31,162.31,162.22,162.26,3514.0,157.5217,157.5217,157.4344,157.4732,3514.0
2023-06-01 13:35:00,162.26,162.26,162.1,162.11,3323.0,157.4732,157.4732,157.3179,157.3276,3323.0
2023-06-01 13:40:00,162.06,162.18,162.04,162.17,4871.0,157.2791,157.3955,157.2597,157.3858,4871.0
2023-06-01 13:45:00,162.19,162.39,162.19,162.39,5552.0,157.4053,157.5994,157.4053,157.5994,5552.0
2023-06-01 13:50:00,162.42,162.64,162.42,162.59,14312.0,157.6285,157.842,157.6285,157.7935,14312.0
2023-06-01 13:55:00,162.64,162.65,162.57,162.62,18235.0,157.842,157.8517,157.774,157.8226,18235.0
2023-06-01 14:00:00,162.69,162.69,162.55,162.59,7607.0,157.8905,157.8905,157.7546,157.7935,7607.0
2023-06-01 14:05:00,162.57,162.6,162.47,162.51,14905.0,157.774,157.8032,157.677,157.7158,14905.0
2023-06-01 14:10:00,162.44,162.44,162.32,162.33,5702.0,157.6479,157.6479,157.5314,157.5411,5702.0
2023-06-01 14:15:00,162.33,162.37,162.23,162.23,9183.0,157.5411,157.5799,157.4441,157.4441,9183.0
2023-06-01 14:20:00,162.22,162.35,162.16,162.31,4845.0,157.4344,157.5605,157.3761,157.5217,4845.0
2023-06-01 14:25:00,162.31,162.32,162.22,162.24,6405.0,157.5217,157.5314,157.4344,157.4538,6405.0
2023-06-01 14:30:00,162.22,162.35,162.22,162.33,6889.0,157.4344,157.5605,157.4344,157.5411,6889.0
2023-06-01 14:35:00,162.32,162.4,162.29,162.4,9819.0,157.5314,157.6091,157.5023,157.6091,9819.0
2023-06-01 14:40:00,162.42,162.42,162.23,162.3,5373.0,157.6285,157.6285,157.4441,157.512,5373.0
2023-06-01 14:45:00,162.3,162.46,162.3,162.42,6924.0,157.512,157.6673,157.512,157.6285,6924.0
2023-06-01 14:50:00,162.44,162.52,162.42,162.51,9591.0,157.6479,157.7255,157.6285,157.7158,9591.0
2023-06-01 14:55:00,162.46,162.49,162.33,162.49,10854.0,157.6673,157.6964,157.5411,157.6964,10854.0
2023-06-01 15:00:00,162.49,162.62,162.47,162.62,9502.0,157.6964,157.8226,157.677,157.8226,9502.0
2023-06-01 15:05:00,162.61,162.61,162.46,162.47,6023.0,157.8129,157.8129,157.6673,157.677,6023.0
2023-06-01 15:10:00,162.47,162.53,162.4,162.47,5869.0,157.677,157.7352,157.6091,157.677,5869.0
2023-06-01 15:15:00,162.49,162.54,162.43,162.48,5377.0,157.6964,157.7449,157.6382,157.6867,5377.0
2023-06-01 15:20:00,162.47,162.55,162.47,162.53,5006.0,157.677,157.7546,157.677,157.7352,5006.0
2023-06-01 15:25:00,162.52,162.59,162.37,162.37,8318.0,157.7255,157.7935,157.5799,157.5799,8318.0
2023-06-01 15:30:00,162.41,162.45,162.3,162.3,5608.0,157.6188,157.6576,157.512,157.512,5608.0
2023-06-01 15:35:00,162.31,162.31,162.12,162.14,6459.0,157.5217,157.5217,157.3373,157.3567,6459.0
2023-06-01 15:40:00,162.12,162.22,162.11,162.17,9924.0,157.3373,157.4344,157.3276,157.3858,9924.0
2023-06-01 15:45:00,162.15,162.39,162.1,162.39,14397.0,157.3664,157.5994,157.3179,157.5994,14397.0
2023-06-01 15:50:00,162.37,162.48,162.21,162.47,23886.0,157.5799,157.6867,157.4247,157.677,23886.0
2023-06-01 15:55:00,162.46,162.82,162.46,162.8,64169.0,157.6673,158.0167,157.6673,157.9973,64169.0
2023-06-02 09:30:00,162.93,163.82,162.8,163.47,31614.0,158.1234,158.9872,157.9973,158.6475,31614.0
2023-06-02 09:35:00,163.62,164.13,163.55,163.66,14994.0,158.7931,159.288,158.7251,158.8319,14994.0
2023-06-02 09:40:00,163.64,163.83,163.57,163.62,9848.0,158.8125,158.9969,158.7445,158.7931,9848.0
2023-06-02 09:45:00,163.56,163.88,163.44,163.63,9863.0,158.7348,159.0454,158.6184,158.8028,9863.0
2023-06-02 09:50:00,163.53,163.66,163.13,163.28,19095.0,158.7057,158.8319,158.3175,158.4631,19095.0
2023-06-02 09:55:00,163.29,163.5,163.18,163.28,9320.0,158.4728,158.6766,158.366,158.4631,9320.0
2023-06-02 10:00:00,163.3,163.36,163.11,163.33,7856.0,158.4825,158.5407,158.2981,158.5116,7856.0
2023-06-02 10:05:00,163.34,163.48,163.34,163.36,4664.0,158.5213,158.6572,158.5213,158.5407,4664.0
2023-06-02 10:10:00,163.44,163.64,163.43,163.5,7345.0,158.6184,158.8125,158.6087,158.6766,7345.0
2023-06-02 10:15:00,163.53,163.67,163.45,163.48,7830.0,158.7057,158.8416,158.6281,158.6572,7830.0
2023-06-02 10:20:00,163.48,163.57,163.33,163.57,11664.0,158.6572,158.7445,158.5116,158.7445,11664.0
2023-06-02 10:25:00,163.61,163.61,163.42,163.43,12528.0,158.7834,158.7834,158.599,158.6087,12528.0
2023-06-02 10:30:00,163.43,163.57,163.4,163.57,7000.0,158.6087,158.7445,158.5796,158.7445,7000.0
2023-06-02 10:35:00,163.63,163.84,163.61,163.77,5085.0,158.8028,159.0066,158.7834,158.9386,5085.0
2023-06-02 10:40:00,163.8,163.82,163.58,163.66,8417.0,158.9678,158.9872,158.7542,158.8319,8417.0
2023-06-02 10:45:00,163.66,163.95,163.66,163.93,7558.0,158.8319,159.1133,158.8319,159.0939,7558.0
2023-06-02 10:50:00,163.9,164.03,163.83,163.89,23066.0,159.0648,159.191,158.9969,159.0551,23066.0
2023-06-02 10:55:00,163.84,163.95,163.71,163.82,23722.0,159.0066,159.1133,158.8804,158.9872,23722.0
2023-06-02 11:00:00,163.82,164.38,163.78,164.38,16913.0,158.9872,159.5306,158.9483,159.5306,16913.0
2023-06-02 11:05:00,164.36,164.44,164.31,164.44,14952.0,159.5112,159.5889,159.4627,159.5889,14952.0
2023-06-02 11:10:00,164.42,164.59,164.36,164.59,7635.0,159.5695,159.7344,159.5112,159.7344,7635.0
2023-06-02 11:15:00,164.59,164.64,164.54,164.63,12436.0,159.7344,159.783,159.6859,159.7733,12436.0
2023-06-02 11:20:00,164.64,164.69,164.56,164.61,6914.0,159.783,159.8315,159.7053,159.7539,6914.0
2023-06-02 11:25:00,164.57,164.78,164.57,164.78,11091.0,159.715,159.9188,159.715,159.9188,11091.0
2023-06-02 11:30:00,164.78,164.79,164.71,164.78,15311.0,159.9188,159.9285,159.8509,159.9188,15311.0
2023-06-02 11:35:00,164.75,164.75,164.46,164.59,15980.0,159.8897,159.8897,159.6083,159.7344,15980.0
2023-06-02 11:40:00,164.59,164.6,164.4,164.4,8560.0,159.7344,159.7442,159.5501,159.5501,8560.0
2023-06-02 11:45:00,164.38,164.41,164.12,164.2,6308.0,159.5306,159.5598,159.2783,159.356,6308.0
2023-06-02 11:50:00,164.21,164.32,164.2,164.32,5852.0,159.3657,159.4724,159.356,159.4724,5852.0
2023-06-02 11:55:00,164.33,164.54,164.32,164.54,12633.0,159.4821,159.6859,159.4724,159.6859,12633.0
2023-06-02 12:00:00,164.55,164.55,164.44,164.46,3708.0,159.6956,159.6956,159.5889,159.6083,3708.0
2023-06-02 12:05:00,164.47,164.56,164.44,164.53,8159.0,159.618,159.7053,159.5889,159.6762,8159.0
2023-06-02 12:10:00,164.55,164.77,164.53,164.77,7630.0,159.6956,159.9091,159.6762,159.9091,7630.0
2023-06-02 12:15:00,164.73,164.73,164.67,164.71,9522.0,159.8703,159.8703,159.8121,159.8509,9522.0
2023-06-02 12:20:00,164.7,164.86,164.68,164.84,12065.0,159.8412,159.9965,159.8218,159.9771,12065.0
2023-06-02 12:25:00,164.84,164.91,164.78,164.91,12331.0,159.9771,160.045,159.9188,160.045,12331.0
2023-06-02 12:30:00,164.91,164.91,164.63,164.63,3918.0,160.045,160.045,159.7733,159.7733,3918.0
2023-06-02 12:35:00,164.58,164.6,164.49,164.51,6062.0,159.7247,159.7442,159.6374,159.6568,6062.0
2023-06-02 12:40:00,164.48,164.5,164.36,164.42,7096.0,159.6277,159.6471,159.5112,159.5695,7096.0
2023-06-02 12:45:00,164.4,164.49,164.36,164.45,4225.0,159.5501,159.6374,159.5112,159.5986,4225.0
2023-06-02 12:50:00,164.41,164.61,164.41,164.53,3228.0,159.5598,159.7539,159.5598,159.6762,3228.0
2023-06-02 12:55:00,164.56,164.64,164.56,164.6,2315.0,159.7053,159.783,159.7053,159.7442,2315.0
2023-06-02 13:00:00,164.63,164.63,164.46,164.46,4013.0,159.7733,159.7733,159.6083,159.6083,4013.0
2023-06-02 13:05:00,164.45,164.45,164.32,164.32,1900.0,159.5986,159.5986,159.4724,159.4724,1900.0
2023-06-02 13:10:00,164.27,164.29,164.14,164.21,6660.0,159.4239,159.4433,159.2977,159.3657,6660.0
2023-06-02 13:15:00,164.23,164.38,164.19,164.34,5305.0,159.3851,159.5306,159.3462,159.4918,5305.0
2023-06-02 13:20:00,164.33,164.46,164.31,164.46,3103.0,159.4821,159.6083,159.4627,159.6083,3103.0
2023-06-02 13:25:00,164.47,164.48,164.32,164.32,3035.0,159.618,159.6277,159.4724,159.4724,3035.0
2023-06-02 13:30:00,164.31,164.45,164.29,164.39,8403.0,159.4627,159.5986,159.4433,159.5403,8403.0
2023-06-02 13:35:00,164.4,164.41,164.32,164.32,9029.0,159.5501,159.5598,159.4724,159.4724,9029.0
2023-06-02 13:40:00,164.36,164.4,164.27,164.34,9301.0,159.5112,159.5501,159.4239,159.4918,9301.0
2023-06-02 13:45:00,164.34,164.53,164.32,164.52,5149.0,159.4918,159.6762,159.4724,159.6665,5149.0
2023-06-02 13:50:00,164.51,164.51,164.43,164.45,6789.0,159.6568,159.6568,159.5792,159.5986,6789.0
2023-06-02 13:55:00,164.44,164.58,164.44,164.58,7241.0,159.5889,159.7247,159.5889,159.7247,7241.0
2023-06-02 14:00:00,164.58,164.59,164.44,164.52,11830.0,159.7247,159.7344,159.5889,159.6665,11830.0
2023-06-02 14:05:00,164.5,164.5,164.22,164.25,5620.0,159.6471,159.6471,159.3754,159.4045,5620.0
2023-06-02 14:10:00,164.25,164.4,164.25,164.37,8039.0,159.4045,159.5501,159.4045,159.5209,8039.0
2023-06-02 14:15:00,164.41,164.62,164.39,164.62,9822.0,159.5598,159.7636,159.5403,159.7636,9822.0
2023-06-02 14:20:00,164.6,164.67,164.54,164.59,40093.0,159.7442,159.8121,159.6859,159.7344,40093.0
2023-06-02 14:25:00,164.6,164.64,164.54,164.54,4519.0,159.7442,159.783,159.6859,159.6859,4519.0
2023-06-02 14:30:00,164.54,164.62,164.47,164.47,10603.0,159.6859,159.7636,159.618,159.618,10603.0
2023-06-02 14:35:00,164.47,164.59,164.47,164.58,6005.0,159.618,159.7344,159.618,159.7247,6005.0
2023-06-02 14:40:00,164.58,164.58,164.46,164.53,4618.0,159.7247,159.7247,159.6083,159.6762,4618.0
2023-06-02 14:45:00,164.53,164.6,164.5,164.54,7118.0,159.6762,159.7442,159.6471,159.6859,7118.0
2023-06-02 14:50:00,164.58,164.58,164.5,164.53,8692.0,159.7247,159.7247,159.6471,159.6762,8692.0
2023-06-02 14:55:00,164.53,164.53,164.46,164.5,6328.0,159.6762,159.6762,159.6083,159.6471,6328.0
2023-06-02 15:00:00,164.51,164.7,164.48,164.69,7877.0,159.6568,159.8412,159.6277,159.8315,7877.0
2023-06-02 15:05:00,164.69,164.71,164.58,164.58,4013.0,159.8315,159.8509,159.7247,159.7247,4013.0
2023-06-02 15:10:00,164.56,164.7,164.54,164.7,8640.0,159.7053,159.8412,159.6859,159.8412,8640.0
2023-06-02 15:15:00,164.71,164.73,164.67,164.69,10460.0,159.8509,159.8703,159.8121,159.8315,10460.0
2023-06-02 15:20:00,164.71,164.71,164.63,164.65,7917.0,159.8509,159.8509,159.7733,159.7927,7917.0
2023-06-02 15:25:00,164.67,164.75,164.63,164.63,5013.0,159.8121,159.8897,159.7733,159.7733,5013.0
2023-06-02 15:30:00,164.63,164.71,164.6,164.67,12306.0,159.7733,159.8509,159.7442,159.8121,12306.0
2023-06-02 15:35:00,164.69,164.84,164.69,164.82,26295.0,159.8315,159.9771,159.8315,159.9577,26295.0
2023-06-02 15:40:00,164.79,164.84,164.67,164.7,15386.0,159.9285,159.9771,159.8121,159.8412,15386.0
2023-06-02 15:45:00,164.68,164.86,164.62,164.85,28915.0,159.8218,159.9965,159.7636,159.9868,28915.0
2023-06-02 15:50:00,164.82,165.1,164.8,165.01,43481.0,159.9577,160.2294,159.9383,160.1421,43481.0
2023-06-02 15:55:00,165.02,165.06,164.89,164.96,67343.0,160.1518,160.1906,160.0256,160.0935,67343.0
2023-06-05 09:30:00,165.18,165.83,164.94,165.83,43260.0,160.307,160.9379,160.0741,160.9379,43260.0
2023-06-05 09:35:00,165.73,165.86,165.54,165.57,7148.0,160.8408,160.967,160.6564,160.6855,7148.0
2023-06-05 09:40:00,165.7,166.06,165.66,165.93,6664.0,160.8117,161.1611,160.7729,161.0349,6664.0
2023-06-05 09:45:00,165.96,166.31,165.72,166.07,8122.0,161.064,161.4037,160.8311,161.1708,8122.0
2023-06-05 09:50:00,166.02,166.17,166.02,166.04,1042.0,161.1223,161.2678,161.1223,161.1417,1042.0
2023-06-05 09:55:00,166.16,166.39,166.14,166.39,12152.0,161.2581,161.4813,161.2387,161.4813,12152.0
2023-06-05 10:00:00,166.39,166.7,166.22,166.22,7655.0,161.4813,161.7822,161.3164,161.3164,7655.0
2023-06-05 10:05:00,166.3,166.66,166.3,166.5,13460.0,161.394,161.7434,161.394,161.5881,13460.0
2023-06-05 10:10:00,166.47,166.62,166.35,166.37,4616.0,161.559,161.7046,161.4425,161.4619,4616.0
2023-06-05 10:15:00,166.36,166.65,166.33,166.34,6729.0,161.4522,161.7337,161.4231,161.4328,6729.0
2023-06-05 10:20:00,166.3,166.33,165.92,166.27,9788.0,161.394,161.4231,161.0252,161.3649,9788.0
2023-06-05 10:25:00,166.34,166.34,166.1,166.17,5813.0,161.4328,161.4328,161.1999,161.2678,5813.0
2023-06-05 10:30:00,166.16,166.18,165.96,166.18,6458.0,161.2581,161.2775,161.064,161.2775,6458.0
2023-06-05 10:35:00,166.19,166.28,165.7,165.7,5136.0,161.2872,161.3746,160.8117,160.8117,5136.0
2023-06-05 10:40:00,165.65,165.8,165.63,165.75,5362.0,160.7632,160.9088,160.7438,160.8602,5362.0
2023-06-05 10:45:00,165.79,165.99,165.71,165.94,5023.0,160.899,161.0931,160.8214,161.0446,5023.0
2023-06-05 10:50:00,165.93,166.15,165.88,165.93,4914.0,161.0349,161.2484,160.9864,161.0349,4914.0
2023-06-05 10:55:00,165.95,165.95,165.73,165.91,4435.0,161.0543,161.0543,160.8408,161.0155,4435.0
2023-06-05 11:00:00,165.99,166.05,165.85,165.86,5171.0,161.0931,161.1514,160.9573,160.967,5171.0
2023-06-05 11:05:00,165.88,165.88,165.7,165.82,5599.0,160.9864,160.9864,160.8117,160.9282,5599.0
2023-06-05 11:10:00,165.82,165.88,165.79,165.87,4821.0,160.9282,160.9864,160.899,160.9767,4821.0
2023-06-05 11:15:00,165.86,165.88,165.72,165.78,3034.0,160.967,160.9864,160.8311,160.8893,3034.0
2023-06-05 11:20:00,165.8,165.81,165.68,165.75,4654.0,160.9088,160.9185,160.7923,160.8602,4654.0
2023-06-05 11:25:00,165.73,165.87,165.67,165.87,5085.0,160.8408,160.9767,160.7826,160.9767,5085.0
2023-06-05 11:30:00,165.86,165.91,165.74,165.75,7684.0,160.967,161.0155,160.8505,160.8602,7684.0
2023-06-05 11:35:00,165.73,165.81,165.66,165.72,4354.0,160.8408,160.9185,160.7729,160.8311,4354.0
2023-06-05 11:40:00,165.7,165.77,165.7,165.75,2203.0,160.8117,160.8796,160.8117,160.8602,2203.0
2023-06-05 11:45:00,165.74,165.77,165.65,165.68,5047.0,160.8505,160.8796,160.7632,160.7923,5047.0
2023-06-05 11:50:00,165.66,165.72,165.64,165.7,6607.0,160.7729,160.8311,160.7535,160.8117,6607.0
2023-06-05 11:55:00,165.71,165.74,165.63,165.68,14202.0,160.8214,160.8505,160.7438,160.7923,14202.0
2023-06-05 12:00:00,165.69,165.71,165.62,165.64,19853.0,160.802,160.8214,160.7341,160.7535,19853.0
2023-06-05 12:05:00,165.59,165.61,165.34,165.37,7161.0,160.7049,160.7244,160.4623,160.4914,7161.0
2023-06-05 12:10:00,165.37,165.57,165.36,165.5,6135.0,160.4914,160.6855,160.4817,160.6176,6135.0
2023-06-05 12:15:00,165.5,165.54,165.46,165.49,4584.0,160.6176,160.6564,160.5788,160.6079,4584.0
2023-06-05 12:20:00,165.53,165.56,165.49,165.51,3210.0,160.6467,160.6758,160.6079,160.6273,3210.0
2023-06-05 12:25:00,165.5,165.61,165.5,165.56,3193.0,160.6176,160.7244,160.6176,160.6758,3193.0
2023-06-05 12:30:00,165.57,165.57,165.49,165.5,3688.0,160.6855,160.6855,160.6079,160.6176,3688.0
2023-06-05 12:35:00,165.53,165.59,165.52,165.55,5140.0,160.6467,160.7049,160.637,160.6661,5140.0
2023-06-05 12:40:00,165.55,165.67,165.55,165.65,5623.0,160.6661,160.7826,160.6661,160.7632,5623.0
2023-06-05 12:45:00,165.64,165.67,165.56,165.56,2396.0,160.7535,160.7826,160.6758,160.6758,2396.0
2023-06-05 12:50:00,165.56,165.6,165.48,165.55,5777.0,160.6758,160.7147,160.5982,160.6661,5777.0
2023-06-05 12:55:00,165.56,165.64,165.53,165.64,3061.0,160.6758,160.7535,160.6467,160.7535,3061.0
2023-06-05 13:00:00,165.64,165.66,165.54,165.54,1404.0,160.7535,160.7729,160.6564,160.6564,1404.0
2023-06-05 13:05:00,165.54,165.67,165.5,165.66,8523.0,160.6564,160.7826,160.6176,160.7729,8523.0
2023-06-05 13:10:00,165.66,165.68,165.59,165.65,4882.0,160.7729,160.7923,160.7049,160.7632,4882.0
2023-06-05 13:15:00,165.64,165.65,165.52,165.61,13306.0,160.7535,160.7632,160.637,160.7244,13306.0
2023-06-05 13:20:00,165.59,165.6,165.49,165.5,3865.0,160.7049,160.7147,160.6079,160.6176,3865.0
2023-06-05 13:25:00,165.52,165.52,165.31,165.39,5658.0,160.637,160.637,160.4332,160.5108,5658.0
2023-06-05 13:30:00,165.37,165.39,165.17,165.18,4264.0,160.4914,160.5108,160.2973,160.307,4264.0
2023-06-05 13:35:00,165.19,165.33,165.17,165.3,5268.0,160.3167,160.4526,160.2973,160.4235,5268.0
2023-06-05 13:40:00,165.24,165.31,165.23,165.31,2124.0,160.3653,160.4332,160.3556,160.4332,2124.0
2023-06-05 13:45:00,165.29,165.56,165.29,165.56,6607.0,160.4138,160.6758,160.4138,160.6758,6607.0
2023-06-05 13:50:00,165.59,165.6,165.54,165.58,2962.0,160.7049,160.7147,160.6564,160.6952,2962.0
2023-06-05 13:55:00,165.58,165.68,165.58,165.66,4354.0,160.6952,160.7923,160.6952,160.7729,4354.0
2023-06-05 14:00:00,165.64,165.64,165.49,165.53,5092.0,160.7535,160.7535,160.6079,160.6467,5092.0
2023-06-05 14:05:00,165.52,165.56,165.47,165.54,5193.0,160.637,160.6758,160.5885,160.6564,5193.0
2023-06-05 14:10:00,165.57,165.68,165.54,165.61,15730.0,160.6855,160.7923,160.6564,160.7244,15730.0
2023-06-05 14:15:00,165.61,165.69,165.58,165.58,5021.0,160.7244,160.802,160.6952,160.6952,5021.0
2023-06-05 14:20:00,165.53,165.56,165.48,165.5,6011.0,160.6467,160.6758,160.5982,160.6176,6011.0
2023-06-05 14:25:00,165.5,165.5,165.38,165.45,2967.0,160.6176,160.6176,160.5011,160.5691,2967.0
2023-06-05 14:30:00,165.43,165.52,165.05,165.13,9091.0,160.5497,160.637,160.1809,160.2585,9091.0
2023-06-05 14:35:00,165.14,165.2,165.06,165.09,6138.0,160.2682,160.3265,160.1906,160.2197,6138.0
2023-06-05 14:40:00,165.1,165.17,165.08,165.11,3392.0,160.2294,160.2973,160.21,160.2391,3392.0
2023-06-05 14:45:00,165.14,165.16,165.04,165.14,3803.0,160.2682,160.2876,160.1712,160.2682,3803.0
2023-06-05 14:50:00,165.15,165.32,165.08,165.31,6276.0,160.2779,160.4429,160.21,160.4332,6276.0
2023-06-05 14:55:00,165.35,165.37,165.27,165.27,2860.0,160.472,160.4914,160.3944,160.3944,2860.0
2023-06-05 15:00:00,165.22,165.22,165.07,165.11,6747.0,160.3459,160.3459,160.2003,160.2391,6747.0
2023-06-05 15:05:00,165.12,165.25,165.1,165.2,8367.0,160.2488,160.375,160.2294,160.3265,8367.0
2023-06-05 15:10:00,165.24,165.36,165.22,165.36,3332.0,160.3653,160.4817,160.3459,160.4817,3332.0
2023-06-05 15:15:00,165.39,165.45,165.3,165.35,8508.0,160.5108,160.5691,160.4235,160.472,8508.0
2023-06-05 15:20:00,165.34,165.37,165.28,165.3,10248.0,160.4623,160.4914,160.4041,160.4235,10248.0
2023-06-05 15:25:00,165.3,165.3,165.16,165.18,6137.0,160.4235,160.4235,160.2876,160.307,6137.0
2023-06-05 15:30:00,165.16,165.23,165.01,165.01,6636.0,160.2876,160.3556,160.1421,160.1421,6636.0
2023-06-05 15:35:00,165.0,165.12,164.98,165.07,7622.0,160.1324,160.2488,160.1129,160.2003,7622.0
2023-06-05 15:40:00,165.09,165.13,165.03,165.06,8294.0,160.2197,160.2585,160.1615,160.1906,8294.0
2023-06-05 15:45:00,165.04,165.08,164.91,165.06,12364.0,160.1712,160.21,160.045,160.1906,12364.0
2023-06-05 15:50:00,165.07,165.1,164.89,164.9,26978.0,160.2003,160.2294,160.0256,160.0353,26978.0
2023-06-05 15:55:00,164.9,164.91,164.67,164.74,66521.0,160.0353,160.045,159.8121,159.88,66521.0
2023-06-06 09:30:00,165.0,165.76,164.88,165.0,29844.0,160.1324,160.8699,160.0159,160.1324,29844.0
2023-06-06 09:35:00,165.01,165.1,164.46,164.85,3714.0,160.1421,160.2294,159.6083,159.9868,3714.0
2023-06-06 09:40:00,164.76,165.38,164.51,165.31,12232.0,159.8994,160.5011,159.6568,160.4332,12232.0
2023-06-06 09:45:00,165.35,165.41,164.33,164.37,18380.0,160.472,160.5303,159.4821,159.5209,18380.0
2023-06-06 09:50:00,164.34,164.59,164.33,164.53,6071.0,159.4918,159.7344,159.4821,159.6762,6071.0
2023-06-06 09:55:00,164.44,164.44,164.05,164.08,5831.0,159.5889,159.5889,159.2104,159.2395,5831.0
2023-06-06 10:00:00,164.08,164.08,163.76,164.0,11215.0,159.2395,159.2395,158.9289,159.1619,11215.0
2023-06-06 10:05:00,164.1,164.15,163.93,164.15,2727.0,159.2589,159.3074,159.0939,159.3074,2727.0
2023-06-06 10:10:00,164.09,164.09,163.66,163.68,2926.0,159.2492,159.2492,158.8319,158.8513,2926.0
2023-06-06 10:15:00,163.64,163.91,163.58,163.83,8849.0,158.8125,159.0745,158.7542,158.9969,8849.0
2023-06-06 10:20:00,163.78,163.8,163.56,163.56,5088.0,158.9483,158.9678,158.7348,158.7348,5088.0
2023-06-06 10:25:00,163.56,163.57,163.26,163.54,12924.0,158.7348,158.7445,158.4437,158.7154,12924.0
2023-06-06 10:30:00,163.57,163.64,163.4,163.49,10908.0,158.7445,158.8125,158.5796,158.6669,10908.0
2023-06-06 10:35:00,163.52,163.57,163.3,163.56,17564.0,158.696,158.7445,158.4825,158.7348,17564.0
2023-06-06 10:40:00,163.54,163.55,163.47,163.55,5219.0,158.7154,158.7251,158.6475,158.7251,5219.0
2023-06-06 10:45:00,163.63,163.87,163.63,163.78,6501.0,158.8028,159.0357,158.8028,158.9483,6501.0
2023-06-06 10:50:00,163.85,163.85,163.56,163.56,3561.0,159.0163,159.0163,158.7348,158.7348,3561.0
2023-06-06 10:55:00,163.59,163.61,163.51,163.61,4234.0,158.7639,158.7834,158.6863,158.7834,4234.0
2023-06-06 11:00:00,163.63,163.81,163.61,163.81,8582.0,158.8028,158.9775,158.7834,158.9775,8582.0
2023-06-06 11:05:00,163.81,163.89,163.72,163.88,8357.0,158.9775,159.0551,158.8901,159.0454,8357.0
2023-06-06 11:10:00,163.89,164.0,163.78,163.78,5060.0,159.0551,159.1619,158.9483,158.9483,5060.0
2023-06-06 11:15:00,163.75,163.83,163.62,163.62,6412.0,158.9192,158.9969,158.7931,158.7931,6412.0
2023-06-06 11:20:00,163.63,163.72,163.54,163.7,3043.0,158.8028,158.8901,158.7154,158.8707,3043.0
2023-06-06 11:25:00,163.65,163.69,163.55,163.64,5114.0,158.8222,158.861,158.7251,158.8125,5114.0
2023-06-06 11:30:00,163.65,163.73,163.46,163.47,4007.0,158.8222,158.8998,158.6378,158.6475,4007.0
2023-06-06 11:35:00,163.49,163.62,163.41,163.62,7355.0,158.6669,158.7931,158.5893,158.7931,7355.0
2023-06-06 11:40:00,163.56,163.61,163.46,163.61,25226.0,158.7348,158.7834,158.6378,158.7834,25226.0
2023-06-06 11:45:00,163.62,163.77,163.6,163.66,9095.0,158.7931,158.9386,158.7737,158.8319,9095.0
2023-06-06 11:50:00,163.63,163.64,163.22,163.22,4615.0,158.8028,158.8125,158.4049,158.4049,4615.0
2023-06-06 11:55:00,163.21,163.32,163.14,163.15,12134.0,158.3952,158.5019,158.3272,158.3369,12134.0
2023-06-06 12:00:00,163.14,163.45,163.08,163.38,13901.0,158.3272,158.6281,158.269,158.5601,13901.0
2023-06-06 12:05:00,163.37,163.42,163.28,163.32,7983.0,158.5504,158.599,158.4631,158.5019,7983.0
2023-06-06 12:10:00,163.33,163.42,163.3,163.42,3772.0,158.5116,158.599,158.4825,158.599,3772.0
2023-06-06 12:15:00,163.41,163.62,163.4,163.59,6693.0,158.5893,158.7931,158.5796,158.7639,6693.0
2023-06-06 12:20:00,163.53,163.61,163.49,163.53,4800.0,158.7057,158.7834,158.6669,158.7057,4800.0
2023-06-06 12:25:00,163.5,163.63,163.5,163.52,1151.0,158.6766,158.8028,158.6766,158.696,1151.0
2023-06-06 12:30:00,163.5,163.57,163.49,163.54,4430.0,158.6766,158.7445,158.6669,158.7154,4430.0
2023-06-06 12:35:00,163.52,163.53,163.36,163.43,4939.0,158.696,158.7057,158.5407,158.6087,4939.0
2023-06-06 12:40:00,163.38,163.39,163.35,163.39,491.0,158.5601,158.5698,158.531,158.5698,491.0
2023-06-06 12:45:00,163.34,163.37,163.25,163.33,4718.0,158.5213,158.5504,158.434,158.5116,4718.0
2023-06-06 12:50:00,163.28,163.3,163.24,163.24,1670.0,158.4631,158.4825,158.4243,158.4243,1670.0
2023-06-06 12:55:00,163.25,163.26,163.14,163.19,3722.0,158.434,158.4437,158.3272,158.3757,3722.0
2023-06-06 13:00:00,163.17,163.25,163.14,163.15,3223.0,158.3563,158.434,158.3272,158.3369,3223.0
2023-06-06 13:05:00,163.21,163.34,163.21,163.34,4795.0,158.3952,158.5213,158.3952,158.5213,4795.0
2023-06-06 13:10:00,163.37,163.45,163.36,163.36,979.0,158.5504,158.6281,158.5407,158.5407,979.0
2023-06-06 13:15:00,163.39,163.39,163.23,163.23,3061.0,158.5698,158.5698,158.4146,158.4146,3061.0
2023-06-06 13:20:00,163.21,163.22,163.02,163.05,4536.0,158.3952,158.4049,158.2108,158.2399,4536.0
2023-06-06 13:25:00,163.02,163.02,162.8,162.82,6925.0,158.2108,158.2108,157.9973,158.0167,6925.0
2023-06-06 13:30:00,162.83,162.88,162.41,162.47,19084.0,158.0264,158.0749,157.6188,157.677,19084.0
2023-06-06 13:35:00,162.45,162.69,162.42,162.69,14655.0,157.6576,157.8905,157.6285,157.8905,14655.0
2023-06-06 13:40:00,162.73,162.74,162.45,162.51,4283.0,157.9293,157.939,157.6576,157.7158,4283.0
2023-06-06 13:45:00,162.47,162.52,162.16,162.16,15968.0,157.677,157.7255,157.3761,157.3761,15968.0
2023-06-06 13:50:00,162.12,162.24,162.07,162.21,16902.0,157.3373,157.4538,157.2888,157.4247,16902.0
2023-06-06 13:55:00,162.2,162.43,162.12,162.39,10909.0,157.415,157.6382,157.3373,157.5994,10909.0
2023-06-06 14:00:00,162.39,162.39,162.18,162.38,10993.0,157.5994,157.5994,157.3955,157.5896,10993.0
2023-06-06 14:05:00,162.36,162.36,162.25,162.33,6217.0,157.5702,157.5702,157.4635,157.5411,6217.0
2023-06-06 14:10:00,162.34,162.48,162.33,162.41,5080.0,157.5508,157.6867,157.5411,157.6188,5080.0
2023-06-06 14:15:00,162.37,162.45,162.33,162.34,7900.0,157.5799,157.6576,157.5411,157.5508,7900.0
2023-06-06 14:20:00,162.34,162.41,162.3,162.41,3880.0,157.5508,157.6188,157.512,157.6188,3880.0
2023-06-06 14:25:00,162.39,162.56,162.36,162.56,5312.0,157.5994,157.7643,157.5702,157.7643,5312.0
2023-06-06 14:30:00,162.59,162.77,162.57,162.77,4126.0,157.7935,157.9681,157.774,157.9681,4126.0
2023-06-06 14:35:00,162.76,162.76,162.61,162.64,3368.0,157.9584,157.9584,157.8129,157.842,3368.0
2023-06-06 14:40:00,162.64,162.74,162.64,162.68,3235.0,157.842,157.939,157.842,157.8808,3235.0
2023-06-06 14:45:00,162.69,162.7,162.62,162.64,6597.0,157.8905,157.9002,157.8226,157.842,6597.0
2023-06-06 14:50:00,162.65,162.7,162.63,162.67,2135.0,157.8517,157.9002,157.8323,157.8711,2135.0
2023-06-06 14:55:00,162.69,162.74,162.62,162.74,3453.0,157.8905,157.939,157.8226,157.939,3453.0
2023-06-06 15:00:00,162.8,162.89,162.8,162.85,3838.0,157.9973,158.0846,157.9973,158.0458,3838.0
2023-06-06 15:05:00,162.84,162.88,162.75,162.81,4164.0,158.0361,158.0749,157.9487,158.007,4164.0
2023-06-06 15:10:00,162.76,162.86,162.76,162.78,5191.0,157.9584,158.0555,157.9584,157.9778,5191.0
2023-06-06 15:15:00,162.81,162.9,162.77,162.81,8110.0,158.007,158.0943,157.9681,158.007,8110.0
2023-06-06 15:20:00,162.86,162.86,162.73,162.76,4481.0,158.0555,158.0555,157.9293,157.9584,4481.0
2023-06-06 15:25:00,162.78,162.8,162.64,162.65,3741.0,157.9778,157.9973,157.842,157.8517,3741.0
2023-06-06 15:30:00,162.66,162.84,162.66,162.78,5343.0,157.8614,158.0361,157.8614,157.9778,5343.0
2023-06-06 15:35:00,162.79,162.84,162.71,162.81,6466.0,157.9876,158.0361,157.9099,158.007,6466.0
2023-06-06 15:40:00,162.71,162.89,162.71,162.86,6306.0,157.9099,158.0846,157.9099,158.0555,6306.0
2023-06-06 15:45:00,162.83,162.98,162.83,162.92,15379.0,158.0264,158.1719,158.0264,158.1137,15379.0
2023-06-06 15:50:00,162.95,162.99,162.86,162.88,20464.0,158.1428,158.1817,158.0555,158.0749,20464.0
2023-06-06 15:55:00,162.88,162.96,162.67,162.67,47879.0,158.0749,158.1525,157.8711,157.8711,47879.0
2023-06-07 09:30:00,161.64,161.99,160.74,160.77,43226.0,156.8715,157.2112,155.998,156.0271,43226.0
2023-06-07 09:35:00,160.77,160.81,160.31,160.34,21115.0,156.0271,156.066,155.5807,155.6098,21115.0
2023-06-07 09:40:00,160.34,161.08,160.26,160.89,29876.0,155.6098,156.328,155.5322,156.1436,29876.0
2023-06-07 09:45:00,160.93,161.14,160.62,161.14,6873.0,156.1824,156.3862,155.8816,156.3862,6873.0
2023-06-07 09:50:00,161.14,161.3,161.05,161.19,8548.0,156.3862,156.5415,156.2989,156.4348,8548.0
2023-06-07 09:55:00,161.15,161.15,160.88,160.95,7857.0,156.3959,156.3959,156.1339,156.2018,7857.0
2023-06-07 10:00:00,160.83,160.93,160.72,160.75,7280.0,156.0854,156.1824,155.9786,156.0077,7280.0
2023-06-07 10:05:00,160.75,160.75,160.5,160.62,8804.0,156.0077,156.0077,155.7651,155.8816,8804.0
2023-06-07 10:10:00,160.63,160.93,160.59,160.8,6837.0,155.8913,156.1824,155.8525,156.0563,6837.0
2023-06-07 10:15:00,160.84,161.18,160.82,161.09,13742.0,156.0951,156.425,156.0757,156.3377,13742.0
2023-06-07 10:20:00,161.13,161.27,161.04,161.06,18604.0,156.3765,156.5124,156.2892,156.3086,18604.0
2023-06-07 10:25:00,161.1,161.24,161.08,161.11,21764.0,156.3474,156.4833,156.328,156.3571,21764.0
2023-06-07 10:30:00,161.12,161.2,161.01,161.17,25639.0,156.3668,156.4445,156.2601,156.4153,25639.0
2023-06-07 10:35:00,161.18,161.91,161.18,161.61,14784.0,156.425,157.1335,156.425,156.8424,14784.0
2023-06-07 10:40:00,161.59,162.04,161.59,162.03,5822.0,156.823,157.2597,156.823,157.25,5822.0
2023-06-07 10:45:00,162.01,162.16,161.82,161.96,8094.0,157.2306,157.3761,157.0462,157.182,8094.0
2023-06-07 10:50:00,161.98,162.2,161.95,162.2,5102.0,157.2014,157.415,157.1723,157.415,5102.0
2023-06-07 10:55:00,162.25,162.31,162.17,162.23,9080.0,157.4635,157.5217,157.3858,157.4441,9080.0
2023-06-07 11:00:00,162.14,162.49,162.04,162.42,10436.0,157.3567,157.6964,157.2597,157.6285,10436.0
2023-06-07 11:05:00,162.42,162.42,162.17,162.23,15259.0,157.6285,157.6285,157.3858,157.4441,15259.0
2023-06-07 11:10:00,162.26,162.35,162.23,162.31,4488.0,157.4732,157.5605,157.4441,157.5217,4488.0
2023-06-07 11:15:00,162.3,162.46,162.18,162.25,17101.0,157.512,157.6673,157.3955,157.4635,17101.0
2023-06-07 11:20:00,162.23,162.23,161.95,161.95,8682.0,157.4441,157.4441,157.1723,157.1723,8682.0
2023-06-07 11:25:00,161.98,162.0,161.88,161.88,6300.0,157.2014,157.2209,157.1044,157.1044,6300.0
2023-06-07 11:30:00,161.87,161.96,161.81,161.93,7669.0,157.0947,157.182,157.0365,157.1529,7669.0
2023-06-07 11:35:00,161.98,162.05,161.82,162.05,7394.0,157.2014,157.2694,157.0462,157.2694,7394.0
2023-06-07 11:40:00,162.06,162.11,162.0,162.08,3115.0,157.2791,157.3276,157.2209,157.2985,3115.0
2023-06-07 11:45:00,162.04,162.23,162.02,162.17,7823.0,157.2597,157.4441,157.2403,157.3858,7823.0
2023-06-07 11:50:00,162.17,162.22,162.03,162.21,5854.0,157.3858,157.4344,157.25,157.4247,5854.0
2023-06-07 11:55:00,162.18,162.21,162.05,162.16,7014.0,157.3955,157.4247,157.2694,157.3761,7014.0
2023-06-07 12:00:00,162.18,162.23,162.06,162.23,11164.0,157.3955,157.4441,157.2791,157.4441,11164.0
2023-06-07 12:05:00,162.21,162.21,162.05,162.05,5546.0,157.4247,157.4247,157.2694,157.2694,5546.0
2023-06-07 12:10:00,162.06,162.1,161.98,162.0,9316.0,157.2791,157.3179,157.2014,157.2209,9316.0
2023-06-07 12:15:00,161.96,162.07,161.87,162.06,15509.0,157.182,157.2888,157.0947,157.2791,15509.0
2023-06-07 12:20:00,162.04,162.48,162.04,162.48,6024.0,157.2597,157.6867,157.2597,157.6867,6024.0
2023-06-07 12:25:00,162.44,162.59,162.4,162.59,8052.0,157.6479,157.7935,157.6091,157.7935,8052.0
2023-06-07 12:30:00,162.58,162.71,162.5,162.7,8127.0,157.7837,157.9099,157.7061,157.9002,8127.0
2023-06-07 12:35:00,162.68,162.7,162.53,162.59,6363.0,157.8808,157.9002,157.7352,157.7935,6363.0
2023-06-07 12:40:00,162.56,162.56,162.42,162.43,3223.0,157.7643,157.7643,157.6285,157.6382,3223.0
2023-06-07 12:45:00,162.34,162.38,162.2,162.26,6144.0,157.5508,157.5896,157.415,157.4732,6144.0
2023-06-07 12:50:00,162.26,162.3,162.18,162.2,5721.0,157.4732,157.512,157.3955,157.415,5721.0
2023-06-07 12:55:00,162.21,162.33,162.19,162.31,6861.0,157.4247,157.5411,157.4053,157.5217,6861.0
2023-06-07 13:00:00,162.31,162.41,162.26,162.29,5160.0,157.5217,157.6188,157.4732,157.5023,5160.0
2023-06-07 13:05:00,162.27,162.31,162.2,162.25,7320.0,157.4829,157.5217,157.415,157.4635,7320.0
2023-06-07 13:10:00,162.25,162.39,162.16,162.28,6187.0,157.4635,157.5994,157.3761,157.4926,6187.0
2023-06-07 13:15:00,162.27,162.59,162.27,162.51,8824.0,157.4829,157.7935,157.4829,157.7158,8824.0
2023-06-07 13:20:00,162.49,162.55,162.46,162.46,6827.0,157.6964,157.7546,157.6673,157.6673,6827.0
2023-06-07 13:25:00,162.46,162.63,162.46,162.61,9864.0,157.6673,157.8323,157.6673,157.8129,9864.0
2023-06-07 13:30:00,162.52,162.62,162.52,162.59,7305.0,157.7255,157.8226,157.7255,157.7935,7305.0
2023-06-07 13:35:00,162.62,162.66,162.59,162.63,4747.0,157.8226,157.8614,157.7935,157.8323,4747.0
2023-06-07 13:40:00,162.61,162.61,162.44,162.44,3751.0,157.8129,157.8129,157.6479,157.6479,3751.0
2023-06-07 13:45:00,162.45,162.48,162.3,162.31,5809.0,157.6576,157.6867,157.512,157.5217,5809.0
2023-06-07 13:50:00,162.29,162.35,162.23,162.27,7214.0,157.5023,157.5605,157.4441,157.4829,7214.0
2023-06-07 13:55:00,162.27,162.41,162.26,162.38,5368.0,157.4829,157.6188,157.4732,157.5896,5368.0
2023-06-07 14:00:00,162.37,162.48,162.35,162.45,13998.0,157.5799,157.6867,157.5605,157.6576,13998.0
2023-06-07 14:05:00,162.48,162.48,162.31,162.33,5267.0,157.6867,157.6867,157.5217,157.5411,5267.0
2023-06-07 14:10:00,162.29,162.29,162.14,162.17,4007.0,157.5023,157.5023,157.3567,157.3858,4007.0
2023-06-07 14:15:00,162.17,162.19,161.96,161.99,14223.0,157.3858,157.4053,157.182,157.2112,14223.0
2023-06-07 14:20:00,161.97,162.02,161.87,161.97,6866.0,157.1917,157.2403,157.0947,157.1917,6866.0
2023-06-07 14:25:00,162.02,162.02,161.81,161.81,8060.0,157.2403,157.2403,157.0365,157.0365,8060.0
2023-06-07 14:30:00,161.76,161.8,161.68,161.75,10404.0,156.9879,157.0268,156.9103,156.9782,10404.0
2023-06-07 14:35:00,161.73,161.74,161.64,161.68,10545.0,156.9588,156.9685,156.8715,156.9103,10545.0
2023-06-07 14:40:00,161.65,161.68,161.56,161.61,9561.0,156.8812,156.9103,156.7938,156.8424,9561.0
2023-06-07 14:45:00,161.61,161.78,161.59,161.74,6197.0,156.8424,157.0073,156.823,156.9685,6197.0
2023-06-07 14:50:00,161.7,161.7,161.58,161.58,9274.0,156.9297,156.9297,156.8132,156.8132,9274.0
2023-06-07 14:55:00,161.59,161.61,161.47,161.51,9388.0,156.823,156.8424,156.7065,156.7453,9388.0
2023-06-07 15:00:00,161.52,161.57,161.45,161.52,7563.0,156.755,156.8035,156.6871,156.755,7563.0
2023-06-07 15:05:00,161.5,161.54,161.43,161.46,7486.0,156.7356,156.7744,156.6677,156.6968,7486.0
2023-06-07 15:10:00,161.47,161.53,161.42,161.5,9248.0,156.7065,156.7647,156.658,156.7356,9248.0
2023-06-07 15:15:00,161.52,161.58,161.49,161.56,12991.0,156.755,156.8132,156.7259,156.7938,12991.0
2023-06-07 15:20:00,161.59,161.59,161.45,161.54,7712.0,156.823,156.823,156.6871,156.7744,7712.0
2023-06-07 15:25:00,161.52,161.66,161.49,161.66,9200.0,156.755,156.8909,156.7259,156.8909,9200.0
2023-06-07 15:30:00,161.63,161.69,161.59,161.66,8821.0,156.8618,156.92,156.823,156.8909,8821.0
2023-06-07 15:35:00,161.66,161.8,161.66,161.74,13958.0,156.8909,157.0268,156.8909,156.9685,13958.0
2023-06-07 15:40:00,161.75,161.84,161.74,161.81,13460.0,156.9782,157.0656,156.9685,157.0365,13460.0
2023-06-07 15:45:00,161.83,161.84,161.72,161.81,27169.0,157.0559,157.0656,156.9491,157.0365,27169.0
2023-06-07 15:50:00,161.83,161.84,161.4,161.41,34244.0,157.0559,157.0656,156.6386,156.6483,34244.0
2023-06-07 15:55:00,161.4,161.57,161.28,161.57,72612.0,156.6386,156.8035,156.5221,156.8035,72612.0
2023-06-08 09:30:00,161.09,161.55,160.71,161.36,44032.0,156.3377,156.7841,155.9689,156.5997,44032.0
2023-06-08 09:35:00,161.36,161.67,161.21,161.58,10941.0,156.5997,156.9006,156.4542,156.8132,10941.0
2023-06-08 09:40:00,161.63,161.64,161.08,161.36,12540.0,156.8618,156.8715,156.328,156.5997,12540.0
2023-06-08 09:45:00,161.28,161.38,161.15,161.2,17511.0,156.5221,156.6191,156.3959,156.4445,17511.0
2023-06-08 09:50:00,161.2,161.66,161.19,161.61,11105.0,156.4445,156.8909,156.4348,156.8424,11105.0
2023-06-08 09:55:00,161.61,161.77,161.51,161.73,6255.0,156.8424,156.9976,156.7453,156.9588,6255.0
2023-06-08 10:00:00,161.7,161.99,161.67,161.99,14443.0,156.9297,157.2112,156.9006,157.2112,14443.0
2023-06-08 10:05:00,161.99,162.06,161.86,161.86,12625.0,157.2112,157.2791,157.085,157.085,12625.0
2023-06-08 10:10:00,161.87,162.0,161.85,161.96,14393.0,157.0947,157.2209,157.0753,157.182,14393.0
2023-06-08 10:15:00,161.96,161.99,161.85,161.9,8176.0,157.182,157.2112,157.0753,157.1238,8176.0
2023-06-08 10:20:00,161.94,161.98,161.78,161.8,12041.0,157.1626,157.2014,157.0073,157.0268,12041.0
2023-06-08 10:25:00,161.8,161.92,161.77,161.77,12235.0,157.0268,157.1432,156.9976,156.9976,12235.0
2023-06-08 10:30:00,161.8,161.9,161.69,161.87,8099.0,157.0268,157.1238,156.92,157.0947,8099.0
2023-06-08 10:35:00,161.89,161.89,161.76,161.86,6269.0,157.1141,157.1141,156.9879,157.085,6269.0
2023-06-08 10:40:00,161.88,161.9,161.74,161.81,7630.0,157.1044,157.1238,156.9685,157.0365,7630.0
2023-06-08 10:45:00,161.81,162.0,161.77,161.94,5810.0,157.0365,157.2209,156.9976,157.1626,5810.0
2023-06-08 10:50:00,162.03,162.03,161.94,161.99,7820.0,157.25,157.25,157.1626,157.2112,7820.0
2023-06-08 10:55:00,162.0,162.14,162.0,162.01,15036.0,157.2209,157.3567,157.2209,157.2306,15036.0
2023-06-08 11:00:00,162.02,162.09,161.9,161.91,4017.0,157.2403,157.3082,157.1238,157.1335,4017.0
2023-06-08 11:05:00,161.91,162.03,161.9,161.98,6509.0,157.1335,157.25,157.1238,157.2014,6509.0
2023-06-08 11:10:00,162.01,162.01,161.9,161.9,5904.0,157.2306,157.2306,157.1238,157.1238,5904.0
2023-06-08 11:15:00,161.93,161.94,161.71,161.82,5506.0,157.1529,157.1626,156.9394,157.0462,5506.0
2023-06-08 11:20:00,161.81,161.85,161.73,161.82,4042.0,157.0365,157.0753,156.9588,157.0462,4042.0
2023-06-08 11:25:00,161.84,161.85,161.65,161.7,6461.0,157.0656,157.0753,156.8812,156.9297,6461.0
2023-06-08 11:30:00,161.74,161.88,161.74,161.84,5156.0,156.9685,157.1044,156.9685,157.0656,5156.0
2023-06-08 11:35:00,161.89,161.93,161.75,161.84,8598.0,157.1141,157.1529,156.9782,157.0656,8598.0
2023-06-08 11:40:00,161.88,162.04,161.88,161.96,4906.0,157.1044,157.2597,157.1044,157.182,4906.0
2023-06-08 11:45:00,162.01,162.17,162.0,162.17,4059.0,157.2306,157.3858,157.2209,157.3858,4059.0
2023-06-08 11:50:00,162.17,162.31,162.14,162.23,9669.0,157.3858,157.5217,157.3567,157.4441,9669.0
2023-06-08 11:55:00,162.28,162.3,162.07,162.14,6108.0,157.4926,157.512,157.2888,157.3567,6108.0
2023-06-08 12:00:00,162.13,162.17,162.07,162.17,2383.0,157.347,157.3858,157.2888,157.3858,2383.0
2023-06-08 12:05:00,162.18,162.29,162.17,162.26,5220.0,157.3955,157.5023,157.3858,157.4732,5220.0
2023-06-08 12:10:00,162.24,162.33,162.23,162.24,5268.0,157.4538,157.5411,157.4441,157.4538,5268.0
2023-06-08 12:15:00,162.26,162.29,162.15,162.29,5065.0,157.4732,157.5023,157.3664,157.5023,5065.0
2023-06-08 12:20:00,162.26,162.28,162.16,162.18,4976.0,157.4732,157.4926,157.3761,157.3955,4976.0
2023-06-08 12:25:00,162.22,162.36,162.21,162.3,5020.0,157.4344,157.5702,157.4247,157.512,5020.0
2023-06-08 12:30:00,162.3,162.45,162.3,162.44,7602.0,157.512,157.6576,157.512,157.6479,7602.0
2023-06-08 12:35:00,162.44,162.44,162.23,162.25,1595.0,157.6479,157.6479,157.4441,157.4635,1595.0
2023-06-08 12:40:00,162.24,162.35,162.24,162.24,4071.0,157.4538,157.5605,157.4538,157.4538,4071.0
2023-06-08 12:45:00,162.2,162.2,162.13,162.17,2033.0,157.415,157.415,157.347,157.3858,2033.0
2023-06-08 12:50:00,162.18,162.24,162.18,162.19,3472.0,157.3955,157.4538,157.3955,157.4053,3472.0
2023-06-08 12:55:00,162.2,162.27,162.2,162.22,2945.0,157.415,157.4829,157.415,157.4344,2945.0
2023-06-08 13:00:00,162.22,162.29,162.22,162.27,3040.0,157.4344,157.5023,157.4344,157.4829,3040.0
2023-06-08 13:05:00,162.3,162.33,162.25,162.27,2871.0,157.512,157.5411,157.4635,157.4829,2871.0
2023-06-08 13:10:00,162.31,162.41,162.29,162.41,2977.0,157.5217,157.6188,157.5023,157.6188,2977.0
2023-06-08 13:15:00,162.4,162.4,162.29,162.29,4234.0,157.6091,157.6091,157.5023,157.5023,4234.0
2023-06-08 13:20:00,162.33,162.33,162.23,162.26,2428.0,157.5411,157.5411,157.4441,157.4732,2428.0
2023-06-08 13:25:00,162.25,162.27,162.12,162.12,1782.0,157.4635,157.4829,157.3373,157.3373,1782.0
2023-06-08 13:30:00,162.13,162.23,162.13,162.15,3241.0,157.347,157.4441,157.347,157.3664,3241.0
2023-06-08 13:35:00,162.16,162.23,162.11,162.13,2841.0,157.3761,157.4441,157.3276,157.347,2841.0
2023-06-08 13:40:00,162.19,162.35,162.15,162.3,4192.0,157.4053,157.5605,157.3664,157.512,4192.0
2023-06-08 13:45:00,162.33,162.42,162.31,162.39,8179.0,157.5411,157.6285,157.5217,157.5994,8179.0
2023-06-08 13:50:00,162.4,162.45,162.22,162.22,5682.0,157.6091,157.6576,157.4344,157.4344,5682.0
2023-06-08 13:55:00,162.21,162.32,162.2,162.26,4432.0,157.4247,157.5314,157.415,157.4732,4432.0
2023-06-08 14:00:00,162.26,162.3,162.25,162.27,4661.0,157.4732,157.512,157.4635,157.4829,4661.0
2023-06-08 14:05:00,162.29,162.33,162.27,162.31,5897.0,157.5023,157.5411,157.4829,157.5217,5897.0
2023-06-08 14:10:00,162.34,162.46,162.32,162.46,2815.0,157.5508,157.6673,157.5314,157.6673,2815.0
2023-06-08 14:15:00,162.46,162.51,162.42,162.43,3891.0,157.6673,157.7158,157.6285,157.6382,3891.0
2023-06-08 14:20:00,162.43,162.61,162.41,162.6,2713.0,157.6382,157.8129,157.6188,157.8032,2713.0
2023-06-08 14:25:00,162.61,162.61,162.49,162.5,2185.0,157.8129,157.8129,157.6964,157.7061,2185.0
2023-06-08 14:30:00,162.46,162.55,162.46,162.5,5436.0,157.6673,157.7546,157.6673,157.7061,5436.0
2023-06-08 14:35:00,162.51,162.57,162.48,162.52,5328.0,157.7158,157.774,157.6867,157.7255,5328.0
2023-06-08 14:40:00,162.51,162.57,162.5,162.57,3217.0,157.7158,157.774,157.7061,157.774,3217.0
2023-06-08 14:45:00,162.62,162.66,162.54,162.58,2638.0,157.8226,157.8614,157.7449,157.7837,2638.0
2023-06-08 14:50:00,162.56,162.67,162.54,162.63,4991.0,157.7643,157.8711,157.7449,157.8323,4991.0
2023-06-08 14:55:00,162.64,162.64,162.57,162.61,3796.0,157.842,157.842,157.774,157.8129,3796.0
2023-06-08 15:00:00,162.61,162.62,162.58,162.59,2011.0,157.8129,157.8226,157.7837,157.7935,2011.0
2023-06-08 15:05:00,162.57,162.65,162.54,162.65,5649.0,157.774,157.8517,157.7449,157.8517,5649.0
2023-06-08 15:10:00,162.6,162.63,162.57,162.59,5916.0,157.8032,157.8323,157.774,157.7935,5916.0
2023-06-08 15:15:00,162.57,162.59,162.53,162.54,4894.0,157.774,157.7935,157.7352,157.7449,4894.0
2023-06-08 15:20:00,162.56,162.63,162.55,162.61,5480.0,157.7643,157.8323,157.7546,157.8129,5480.0
2023-06-08 15:25:00,162.63,162.67,162.62,162.65,5455.0,157.8323,157.8711,157.8226,157.8517,5455.0
2023-06-08 15:30:00,162.64,162.71,162.62,162.63,9234.0,157.842,157.9099,157.8226,157.8323,9234.0
2023-06-08 15:35:00,162.63,162.64,162.52,162.52,9579.0,157.8323,157.842,157.7255,157.7255,9579.0
2023-06-08 15:40:00,162.53,162.64,162.52,162.6,8896.0,157.7352,157.842,157.7255,157.8032,8896.0
2023-06-08 15:45:00,162.61,162.86,162.61,162.86,11499.0,157.8129,158.0555,157.8129,158.0555,11499.0
2023-06-08 15:50:00,162.91,162.97,162.65,162.66,39222.0,158.104,158.1622,157.8517,157.8614,39222.0
2023-06-08 15:55:00,162.65,162.77,162.57,162.58,54610.0,157.8517,157.9681,157.774,157.7837,54610.0
2023-06-09 09:30:00,162.16,162.54,161.33,161.63,38879.0,157.3761,157.7449,156.5706,156.8618,38879.0
2023-06-09 09:35:00,161.71,161.83,161.52,161.7,4887.0,156.9394,157.0559,156.755,156.9297,4887.0
2023-06-09 09:40:00,161.78,162.12,161.71,161.92,7455.0,157.0073,157.3373,156.9394,157.1432,7455.0
2023-06-09 09:45:00,161.89,162.24,161.87,162.2,3578.0,157.1141,157.4538,157.0947,157.415,3578.0
2023-06-09 09:50:00,162.39,162.49,162.32,162.37,16958.0,157.5994,157.6964,157.5314,157.5799,16958.0
2023-06-09 09:55:00,162.28,162.28,162.02,162.13,6572.0,157.4926,157.4926,157.2403,157.347,6572.0
2023-06-09 10:00:00,162.13,162.31,162.08,162.2,6368.0,157.347,157.5217,157.2985,157.415,6368.0
2023-06-09 10:05:00,162.18,162.35,162.14,162.18,5916.0,157.3955,157.5605,157.3567,157.3955,5916.0
2023-06-09 10:10:00,162.19,162.33,162.15,162.23,7351.0,157.4053,157.5411,157.3664,157.4441,7351.0
2023-06-09 10:15:00,162.27,162.57,162.26,162.57,2780.0,157.4829,157.774,157.4732,157.774,2780.0
2023-06-09 10:20:00,162.53,162.63,162.4,162.4,9476.0,157.7352,157.8323,157.6091,157.6091,9476.0
2023-06-09 10:25:00,162.38,162.56,162.38,162.54,5761.0,157.5896,157.7643,157.5896,157.7449,5761.0
2023-06-09 10:30:00,162.49,162.57,162.43,162.52,5016.0,157.6964,157.774,157.6382,157.7255,5016.0
2023-06-09 10:35:00,162.53,162.53,162.3,162.37,12399.0,157.7352,157.7352,157.512,157.5799,12399.0
2023-06-09 10:40:00,162.42,162.49,162.34,162.4,11236.0,157.6285,157.6964,157.5508,157.6091,11236.0
2023-06-09 10:45:00,162.37,162.44,162.26,162.3,4430.0,157.5799,157.6479,157.4732,157.512,4430.0
2023-06-09 10:50:00,162.29,162.35,162.0,162.0,9775.0,157.5023,157.5605,157.2209,157.2209,9775.0
2023-06-09 10:55:00,162.0,162.16,161.97,162.13,12297.0,157.2209,157.3761,157.1917,157.347,12297.0
2023-06-09 11:00:00,162.19,162.3,162.11,162.23,14145.0,157.4053,157.512,157.3276,157.4441,14145.0
2023-06-09 11:05:00,162.24,162.24,162.03,162.14,12376.0,157.4538,157.4538,157.25,157.3567,12376.0
2023-06-09 11:10:00,162.14,162.15,162.04,162.07,7312.0,157.3567,157.3664,157.2597,157.2888,7312.0
2023-06-09 11:15:00,162.07,162.16,161.94,161.94,5671.0,157.2888,157.3761,157.1626,157.1626,5671.0
2023-06-09 11:20:00,161.92,161.92,161.61,161.61,4483.0,157.1432,157.1432,156.8424,156.8424,4483.0
2023-06-09 11:25:00,161.55,161.55,161.3,161.46,5818.0,156.7841,156.7841,156.5415,156.6968,5818.0
2023-06-09 11:30:00,161.49,161.49,161.23,161.36,3957.0,156.7259,156.7259,156.4736,156.5997,3957.0
2023-06-09 11:35:00,161.4,161.41,161.28,161.34,10784.0,156.6386,156.6483,156.5221,156.5803,10784.0
2023-06-09 11:40:00,161.34,161.42,161.29,161.29,4839.0,156.5803,156.658,156.5318,156.5318,4839.0
2023-06-09 11:45:00,161.31,161.37,161.25,161.25,4393.0,156.5512,156.6094,156.493,156.493,4393.0
2023-06-09 11:50:00,161.22,161.25,161.15,161.25,3072.0,156.4639,156.493,156.3959,156.493,3072.0
2023-06-09 11:55:00,161.22,161.29,161.19,161.29,10592.0,156.4639,156.5318,156.4348,156.5318,10592.0
2023-06-09 12:00:00,161.3,161.31,161.15,161.28,3068.0,156.5415,156.5512,156.3959,156.5221,3068.0
2023-06-09 12:05:00,161.42,161.51,161.34,161.36,7123.0,156.658,156.7453,156.5803,156.5997,7123.0
2023-06-09 12:10:00,161.33,161.45,161.33,161.43,1561.0,156.5706,156.6871,156.5706,156.6677,1561.0
2023-06-09 12:15:00,161.4,161.46,161.34,161.43,4485.0,156.6386,156.6968,156.5803,156.6677,4485.0
2023-06-09 12:20:00,161.42,161.5,161.37,161.38,2947.0,156.658,156.7356,156.6094,156.6191,2947.0
2023-06-09 12:25:00,161.38,161.42,161.32,161.41,3179.0,156.6191,156.658,156.5609,156.6483,3179.0
2023-06-09 12:30:00,161.48,161.53,161.43,161.51,4912.0,156.7162,156.7647,156.6677,156.7453,4912.0
2023-06-09 12:35:00,161.5,161.62,161.46,161.62,6365.0,156.7356,156.8521,156.6968,156.8521,6365.0
2023-06-09 12:40:00,161.67,161.76,161.63,161.72,2688.0,156.9006,156.9879,156.8618,156.9491,2688.0
2023-06-09 12:45:00,161.71,161.82,161.64,161.8,6479.0,156.9394,157.0462,156.8715,157.0268,6479.0
2023-06-09 12:50:00,161.82,161.98,161.82,161.93,3413.0,157.0462,157.2014,157.0462,157.1529,3413.0
2023-06-09 12:55:00,161.93,162.07,161.92,162.01,3223.0,157.1529,157.2888,157.1432,157.2306,3223.0
2023-06-09 13:00:00,162.07,162.19,162.07,162.18,3739.0,157.2888,157.4053,157.2888,157.3955,3739.0
2023-06-09 13:05:00,162.2,162.31,162.19,162.26,5367.0,157.415,157.5217,157.4053,157.4732,5367.0
2023-06-09 13:10:00,162.29,162.36,162.24,162.27,7451.0,157.5023,157.5702,157.4538,157.4829,7451.0
2023-06-09 13:15:00,162.27,162.29,162.23,162.26,3846.0,157.4829,157.5023,157.4441,157.4732,3846.0
2023-06-09 13:20:00,162.28,162.31,162.22,162.29,3247.0,157.4926,157.5217,157.4344,157.5023,3247.0
2023-06-09 13:25:00,162.3,162.34,162.28,162.34,4728.0,157.512,157.5508,157.4926,157.5508,4728.0
2023-06-09 13:30:00,162.31,162.5,162.31,162.5,7993.0,157.5217,157.7061,157.5217,157.7061,7993.0
2023-06-09 13:35:00,162.5,162.57,162.5,162.55,5108.0,157.7061,157.774,157.7061,157.7546,5108.0
2023-06-09 13:40:00,162.56,162.68,162.55,162.68,2543.0,157.7643,157.8808,157.7546,157.8808,2543.0
2023-06-09 13:45:00,162.66,162.75,162.65,162.69,5882.0,157.8614,157.9487,157.8517,157.8905,5882.0
2023-06-09 13:50:00,162.69,162.73,162.63,162.66,5702.0,157.8905,157.9293,157.8323,157.8614,5702.0
2023-06-09 13:55:00,162.65,162.7,162.58,162.7,5806.0,157.8517,157.9002,157.7837,157.9002,5806.0
2023-06-09 14:00:00,162.71,162.87,162.66,162.84,6344.0,157.9099,158.0652,157.8614,158.0361,6344.0
2023-06-09 14:05:00,162.83,162.93,162.83,162.92,3602.0,158.0264,158.1234,158.0264,158.1137,3602.0
2023-06-09 14:10:00,162.92,162.93,162.77,162.78,2546.0,158.1137,158.1234,157.9681,157.9778,2546.0
2023-06-09 14:15:00,162.76,162.78,162.64,162.72,5549.0,157.9584,157.9778,157.842,157.9196,5549.0
2023-06-09 14:20:00,162.72,162.72,162.65,162.69,4947.0,157.9196,157.9196,157.8517,157.8905,4947.0
2023-06-09 14:25:00,162.69,162.79,162.65,162.7,7684.0,157.8905,157.9876,157.8517,157.9002,7684.0
2023-06-09 14:30:00,162.7,162.72,162.68,162.69,3450.0,157.9002,157.9196,157.8808,157.8905,3450.0
2023-06-09 14:35:00,162.69,162.71,162.66,162.67,3220.0,157.8905,157.9099,157.8614,157.8711,3220.0
2023-06-09 14:40:00,162.66,162.74,162.63,162.69,4703.0,157.8614,157.939,157.8323,157.8905,4703.0
2023-06-09 14:45:00,162.71,162.76,162.68,162.69,4122.0,157.9099,157.9584,157.8808,157.8905,4122.0
2023-06-09 14:50:00,162.72,162.74,162.63,162.64,4337.0,157.9196,157.939,157.8323,157.842,4337.0
2023-06-09 14:55:00,162.65,162.74,162.65,162.74,4411.0,157.8517,157.939,157.8517,157.939,4411.0
2023-06-09 15:00:00,162.75,162.89,162.67,162.87,6067.0,157.9487,158.0846,157.8711,158.0652,6067.0
2023-06-09 15:05:00,162.88,162.9,162.82,162.82,3612.0,158.0749,158.0943,158.0167,158.0167,3612.0
2023-06-09 15:10:00,162.84,162.91,162.8,162.89,3655.0,158.0361,158.104,157.9973,158.0846,3655.0
2023-06-09 15:15:00,162.92,162.93,162.83,162.9,6119.0,158.1137,158.1234,158.0264,158.0943,6119.0
2023-06-09 15:20:00,162.91,162.91,162.82,162.82,4200.0,158.104,158.104,158.0167,158.0167,4200.0
2023-06-09 15:25:00,162.83,162.93,162.8,162.88,4274.0,158.0264,158.1234,157.9973,158.0749,4274.0
2023-06-09 15:30:00,162.89,162.9,162.82,162.89,9596.0,158.0846,158.0943,158.0167,158.0846,9596.0
2023-06-09 15:35:00,162.89,162.92,162.75,162.83,11644.0,158.0846,158.1137,157.9487,158.0264,11644.0
2023-06-09 15:40:00,162.84,162.92,162.82,162.87,7326.0,158.0361,158.1137,158.0167,158.0652,7326.0
2023-06-09 15:45:00,162.85,162.92,162.77,162.81,13515.0,158.0458,158.1137,157.9681,158.007,13515.0
2023-06-09 15:50:00,162.8,162.86,162.7,162.73,22623.0,157.9973,158.0555,157.9002,157.9293,22623.0
2023-06-09 15:55:00,162.74,162.8,162.65,162.68,48854.0,157.939,157.9973,157.8517,157.8808,48854.0
2023-06-12 09:30:00,163.2,163.3,162.95,163.08,16997.0,158.3855,158.4825,158.1428,158.269,16997.0
2023-06-12 09:35:00,163.05,163.25,162.85,163.17,10444.0,158.2399,158.434,158.0458,158.3563,10444.0
2023-06-12 09:40:00,163.3,163.35,162.7,162.7,9177.0,158.4825,158.531,157.9002,157.9002,9177.0
2023-06-12 09:45:00,162.66,162.66,162.32,162.38,3192.0,157.8614,157.8614,157.5314,157.5896,3192.0
2023-06-12 09:50:00,162.56,162.56,162.37,162.4,2030.0,157.7643,157.7643,157.5799,157.6091,2030.0
2023-06-12 09:55:00,162.35,162.47,162.28,162.4,5624.0,157.5605,157.677,157.4926,157.6091,5624.0
2023-06-12 10:00:00,162.38,162.46,162.17,162.17,15065.0,157.5896,157.6673,157.3858,157.3858,15065.0
2023-06-12 10:05:00,162.11,162.14,161.82,161.9,5614.0,157.3276,157.3567,157.0462,157.1238,5614.0
2023-06-12 10:10:00,161.9,161.94,161.81,161.83,2463.0,157.1238,157.1626,157.0365,157.0559,2463.0
2023-06-12 10:15:00,161.89,162.18,161.89,162.12,4678.0,157.1141,157.3955,157.1141,157.3373,4678.0
2023-06-12 10:20:00,162.11,162.29,162.0,162.18,2654.0,157.3276,157.5023,157.2209,157.3955,2654.0
2023-06-12 10:25:00,162.25,162.3,161.98,162.03,2404.0,157.4635,157.512,157.2014,157.25,2404.0
2023-06-12 10:30:00,162.02,162.27,162.02,162.14,5234.0,157.2403,157.4829,157.2403,157.3567,5234.0
2023-06-12 10:35:00,162.19,162.34,162.17,162.23,5328.0,157.4053,157.5508,157.3858,157.4441,5328.0
2023-06-12 10:40:00,162.18,162.22,162.02,162.02,1778.0,157.3955,157.4344,157.2403,157.2403,1778.0
2023-06-12 10:45:00,161.94,162.06,161.91,162.06,2660.0,157.1626,157.2791,157.1335,157.2791,2660.0
2023-06-12 10:50:00,162.07,162.18,162.07,162.13,2935.0,157.2888,157.3955,157.2888,157.347,2935.0
2023-06-12 10:55:00,162.15,162.19,162.05,162.11,2439.0,157.3664,157.4053,157.2694,157.3276,2439.0
2023-06-12 11:00:00,162.11,162.2,162.11,162.12,2569.0,157.3276,157.415,157.3276,157.3373,2569.0
2023-06-12 11:05:00,162.09,162.13,162.02,162.04,2796.0,157.3082,157.347,157.2403,157.2597,2796.0
2023-06-12 11:10:00,162.07,162.13,162.04,162.04,1892.0,157.2888,157.347,157.2597,157.2597,1892.0
2023-06-12 11:15:00,162.1,162.13,162.01,162.02,3680.0,157.3179,157.347,157.2306,157.2403,3680.0
2023-06-12 11:20:00,162.02,162.1,162.02,162.02,3536.0,157.2403,157.3179,157.2403,157.2403,3536.0
2023-06-12 11:25:00,162.02,162.16,161.98,162.15,3538.0,157.2403,157.3761,157.2014,157.3664,3538.0
2023-06-12 11:30:00,162.14,162.28,162.12,162.25,5645.0,157.3567,157.4926,157.3373,157.4635,5645.0
2023-06-12 11:35:00,162.25,162.25,162.09,162.17,3080.0,157.4635,157.4635,157.3082,157.3858,3080.0
2023-06-12 11:40:00,162.19,162.19,162.13,162.19,2811.0,157.4053,157.4053,157.347,157.4053,2811.0
2023-06-12 11:45:00,162.19,162.19,162.05,162.12,2666.0,157.4053,157.4053,157.2694,157.3373,2666.0
2023-06-12 11:50:00,162.13,162.13,162.03,162.13,3472.0,157.347,157.347,157.25,157.347,3472.0
2023-06-12 11:55:00,162.12,162.17,162.1,162.14,1439.0,157.3373,157.3858,157.3179,157.3567,1439.0
2023-06-12 12:00:00,162.11,162.19,162.06,162.16,3181.0,157.3276,157.4053,157.2791,157.3761,3181.0
2023-06-12 12:05:00,162.19,162.35,162.16,162.35,7839.0,157.4053,157.5605,157.3761,157.5605,7839.0
2023-06-12 12:10:00,162.31,162.38,162.22,162.22,4305.0,157.5217,157.5896,157.4344,157.4344,4305.0
2023-06-12 12:15:00,162.19,162.19,162.11,162.11,1202.0,157.4053,157.4053,157.3276,157.3276,1202.0
2023-06-12 12:20:00,162.09,162.15,162.04,162.11,2551.0,157.3082,157.3664,157.2597,157.3276,2551.0
2023-06-12 12:25:00,162.08,162.14,162.07,162.12,3027.0,157.2985,157.3567,157.2888,157.3373,3027.0
2023-06-12 12:30:00,162.11,162.14,162.05,162.06,2801.0,157.3276,157.3567,157.2694,157.2791,2801.0
2023-06-12 12:35:00,162.06,162.15,162.06,162.13,2105.0,157.2791,157.3664,157.2791,157.347,2105.0
2023-06-12 12:40:00,162.17,162.27,162.16,162.25,2686.0,157.3858,157.4829,157.3761,157.4635,2686.0
2023-06-12 12:45:00,162.3,162.36,162.28,162.36,1597.0,157.512,157.5702,157.4926,157.5702,1597.0
2023-06-12 12:50:00,162.36,162.36,162.32,162.34,1900.0,157.5702,157.5702,157.5314,157.5508,1900.0
2023-06-12 12:55:00,162.35,162.51,162.35,162.51,5165.0,157.5605,157.7158,157.5605,157.7158,5165.0
2023-06-12 13:00:00,162.49,162.56,162.45,162.47,5762.0,157.6964,157.7643,157.6576,157.677,5762.0
2023-06-12 13:05:00,162.44,162.55,162.42,162.5,3070.0,157.6479,157.7546,157.6285,157.7061,3070.0
2023-06-12 13:10:00,162.46,162.53,162.45,162.49,1097.0,157.6673,157.7352,157.6576,157.6964,1097.0
2023-06-12 13:15:00,162.47,162.55,162.46,162.54,3523.0,157.677,157.7546,157.6673,157.7449,3523.0
2023-06-12 13:20:00,162.56,162.56,162.48,162.51,4749.0,157.7643,157.7643,157.6867,157.7158,4749.0
2023-06-12 13:25:00,162.51,162.61,162.5,162.58,3861.0,157.7158,157.8129,157.7061,157.7837,3861.0
2023-06-12 13:30:00,162.57,162.65,162.57,162.61,2496.0,157.774,157.8517,157.774,157.8129,2496.0
2023-06-12 13:35:00,162.6,162.6,162.53,162.54,3160.0,157.8032,157.8032,157.7352,157.7449,3160.0
2023-06-12 13:40:00,162.53,162.6,162.53,162.56,4691.0,157.7352,157.8032,157.7352,157.7643,4691.0
2023-06-12 13:45:00,162.58,162.62,162.57,162.58,2134.0,157.7837,157.8226,157.774,157.7837,2134.0
2023-06-12 13:50:00,162.61,162.61,162.54,162.54,500.0,157.8129,157.8129,157.7449,157.7449,500.0
2023-06-12 13:55:00,162.6,162.6,162.5,162.52,1477.0,157.8032,157.8032,157.7061,157.7255,1477.0
2023-06-12 14:00:00,162.5,162.56,162.48,162.49,2328.0,157.7061,157.7643,157.6867,157.6964,2328.0
2023-06-12 14:05:00,162.5,162.57,162.47,162.56,3223.0,157.7061,157.774,157.677,157.7643,3223.0
2023-06-12 14:10:00,162.56,162.63,162.54,162.62,4130.0,157.7643,157.8323,157.7449,157.8226,4130.0
2023-06-12 14:15:00,162.61,162.7,162.6,162.63,2302.0,157.8129,157.9002,157.8032,157.8323,2302.0
2023-06-12 14:20:00,162.63,162.66,162.58,162.59,2771.0,157.8323,157.8614,157.7837,157.7935,2771.0
2023-06-12 14:25:00,162.59,162.62,162.57,162.59,4226.0,157.7935,157.8226,157.774,157.7935,4226.0
2023-06-12 14:30:00,162.61,162.62,162.59,162.62,5236.0,157.8129,157.8226,157.7935,157.8226,5236.0
2023-06-12 14:35:00,162.6,162.66,162.59,162.62,4213.0,157.8032,157.8614,157.7935,157.8226,4213.0
2023-06-12 14:40:00,162.63,162.73,162.63,162.72,4265.0,157.8323,157.9293,157.8323,157.9196,4265.0
2023-06-12 14:45:00,162.7,162.7,162.65,162.68,3948.0,157.9002,157.9002,157.8517,157.8808,3948.0
2023-06-12 14:50:00,162.68,162.8,162.66,162.74,4072.0,157.8808,157.9973,157.8614,157.939,4072.0
2023-06-12 14:55:00,162.73,162.73,162.58,162.64,10486.0,157.9293,157.9293,157.7837,157.842,10486.0
2023-06-12 15:00:00,162.69,162.88,162.65,162.88,4542.0,157.8905,158.0749,157.8517,158.0749,4542.0
2023-06-12 15:05:00,162.88,162.88,162.76,162.78,2248.0,158.0749,158.0749,157.9584,157.9778,2248.0
2023-06-12 15:10:00,162.81,163.0,162.8,162.91,3990.0,158.007,158.1914,157.9973,158.104,3990.0
2023-06-12 15:15:00,162.94,163.06,162.94,162.99,9712.0,158.1331,158.2496,158.1331,158.1817,9712.0
2023-06-12 15:20:00,162.97,163.06,162.89,163.06,3283.0,158.1622,158.2496,158.0846,158.2496,3283.0
2023-06-12 15:25:00,163.08,163.12,163.06,163.09,2145.0,158.269,158.3078,158.2496,158.2787,2145.0
2023-06-12 15:30:00,163.05,163.08,162.96,163.01,3631.0,158.2399,158.269,158.1525,158.2011,3631.0
2023-06-12 15:35:00,162.97,162.98,162.9,162.98,5840.0,158.1622,158.1719,158.0943,158.1719,5840.0
2023-06-12 15:40:00,162.98,163.12,162.96,163.07,4653.0,158.1719,158.3078,158.1525,158.2593,4653.0
2023-06-12 15:45:00,163.05,163.12,163.0,163.08,10187.0,158.2399,158.3078,158.1914,158.269,10187.0
2023-06-12 15:50:00,163.09,163.18,162.96,162.96,16031.0,158.2787,158.366,158.1525,158.1525,16031.0
2023-06-12 15:55:00,162.96,162.96,162.82,162.93,50305.0,158.1525,158.1525,158.0167,158.1234,50305.0
2023-06-13 09:30:00,162.7,162.7,162.07,162.15,40955.0,157.9002,157.9002,157.2888,157.3664,40955.0
2023-06-13 09:35:00,162.06,162.68,162.06,162.68,12659.0,157.2791,157.8808,157.2791,157.8808,12659.0
2023-06-13 09:40:00,162.62,162.75,162.41,162.59,11210.0,157.8226,157.9487,157.6188,157.7935,11210.0
2023-06-13 09:45:00,162.65,162.71,162.48,162.66,10508.0,157.8517,157.9099,157.6867,157.8614,10508.0
2023-06-13 09:50:00,162.66,162.76,162.36,162.43,4550.0,157.8614,157.9584,157.5702,157.6382,4550.0
2023-06-13 09:55:00,162.45,162.64,162.19,162.19,7589.0,157.6576,157.842,157.4053,157.4053,7589.0
2023-06-13 10:00:00,162.21,162.28,162.0,162.04,9947.0,157.4247,157.4926,157.2209,157.2597,9947.0
2023-06-13 10:05:00,162.0,162.24,161.97,162.14,6671.0,157.2209,157.4538,157.1917,157.3567,6671.0
2023-06-13 10:10:00,162.03,162.14,161.98,162.11,5766.0,157.25,157.3567,157.2014,157.3276,5766.0
2023-06-13 10:15:00,162.08,162.09,161.89,162.08,6814.0,157.2985,157.3082,157.1141,157.2985,6814.0
2023-06-13 10:20:00,162.07,162.45,162.03,162.44,4317.0,157.2888,157.6576,157.25,157.6479,4317.0
2023-06-13 10:25:00,162.48,162.75,162.48,162.74,8828.0,157.6867,157.9487,157.6867,157.939,8828.0
2023-06-13 10:30:00,162.72,162.87,162.71,162.83,5924.0,157.9196,158.0652,157.9099,158.0264,5924.0
2023-06-13 10:35:00,162.84,162.93,162.76,162.77,5996.0,158.0361,158.1234,157.9584,157.9681,5996.0
2023-06-13 10:40:00,162.76,162.8,162.57,162.58,4625.0,157.9584,157.9973,157.774,157.7837,4625.0
2023-06-13 10:45:00,162.6,162.84,162.58,162.8,4678.0,157.8032,158.0361,157.7837,157.9973,4678.0
2023-06-13 10:50:00,162.84,162.9,162.71,162.71,5282.0,158.0361,158.0943,157.9099,157.9099,5282.0
2023-06-13 10:55:00,162.69,162.74,162.65,162.69,5880.0,157.8905,157.939,157.8517,157.8905,5880.0
2023-06-13 11:00:00,162.65,162.67,162.54,162.67,2139.0,157.8517,157.8711,157.7449,157.8711,2139.0
2023-06-13 11:05:00,162.67,162.76,162.59,162.64,4650.0,157.8711,157.9584,157.7935,157.842,4650.0
2023-06-13 11:10:00,162.53,162.72,162.5,162.72,5037.0,157.7352,157.9196,157.7061,157.9196,5037.0
2023-06-13 11:15:00,162.72,162.82,162.56,162.56,3738.0,157.9196,158.0167,157.7643,157.7643,3738.0
2023-06-13 11:20:00,162.56,162.56,162.43,162.43,4223.0,157.7643,157.7643,157.6382,157.6382,4223.0
2023-06-13 11:25:00,162.43,162.53,162.34,162.34,3078.0,157.6382,157.7352,157.5508,157.5508,3078.0
2023-06-13 11:30:00,162.42,162.45,162.25,162.37,3608.0,157.6285,157.6576,157.4635,157.5799,3608.0
2023-06-13 11:35:00,162.36,162.36,162.2,162.24,2831.0,157.5702,157.5702,157.415,157.4538,2831.0
2023-06-13 11:40:00,162.24,162.45,162.24,162.45,4056.0,157.4538,157.6576,157.4538,157.6576,4056.0
2023-06-13 11:45:00,162.47,162.54,162.45,162.52,19878.0,157.677,157.7449,157.6576,157.7255,19878.0
2023-06-13 11:50:00,162.48,162.52,162.38,162.49,15310.0,157.6867,157.7255,157.5896,157.6964,15310.0
2023-06-13 11:55:00,162.5,162.51,162.29,162.36,17752.0,157.7061,157.7158,157.5023,157.5702,17752.0
2023-06-13 12:00:00,162.35,162.56,162.33,162.56,5853.0,157.5605,157.7643,157.5411,157.7643,5853.0
2023-06-13 12:05:00,162.61,162.81,162.58,162.79,4563.0,157.8129,158.007,157.7837,157.9876,4563.0
2023-06-13 12:10:00,162.8,162.97,162.8,162.95,4265.0,157.9973,158.1622,157.9973,158.1428,4265.0
2023-06-13 12:15:00,162.97,162.98,162.79,162.85,3903.0,158.1622,158.1719,157.9876,158.0458,3903.0
2023-06-13 12:20:00,162.88,163.0,162.84,162.97,2497.0,158.0749,158.1914,158.0361,158.1622,2497.0
2023-06-13 12:25:00,162.99,163.01,162.89,162.94,4409.0,158.1817,158.2011,158.0846,158.1331,4409.0
2023-06-13 12:30:00,162.92,162.92,162.75,162.75,980.0,158.1137,158.1137,157.9487,157.9487,980.0
2023-06-13 12:35:00,162.79,162.82,162.62,162.62,4818.0,157.9876,158.0167,157.8226,157.8226,4818.0
2023-06-13 12:40:00,162.68,162.72,162.54,162.55,2149.0,157.8808,157.9196,157.7449,157.7546,2149.0
2023-06-13 12:45:00,162.6,162.62,162.49,162.49,4252.0,157.8032,157.8226,157.6964,157.6964,4252.0
2023-06-13 12:50:00,162.49,162.49,162.4,162.4,3064.0,157.6964,157.6964,157.6091,157.6091,3064.0
2023-06-13 12:55:00,162.35,162.35,162.23,162.34,8824.0,157.5605,157.5605,157.4441,157.5508,8824.0
2023-06-13 13:00:00,162.34,162.34,162.23,162.34,4541.0,157.5508,157.5508,157.4441,157.5508,4541.0
2023-06-13 13:05:00,162.34,162.39,162.24,162.26,3089.0,157.5508,157.5994,157.4538,157.4732,3089.0
2023-06-13 13:10:00,162.24,162.32,162.24,162.28,3057.0,157.4538,157.5314,157.4538,157.4926,3057.0
2023-06-13 13:15:00,162.34,162.44,162.31,162.44,2545.0,157.5508,157.6479,157.5217,157.6479,2545.0
2023-06-13 13:20:00,162.45,162.56,162.45,162.51,4485.0,157.6576,157.7643,157.6576,157.7158,4485.0
2023-06-13 13:25:00,162.52,162.6,162.45,162.58,6682.0,157.7255,157.8032,157.6576,157.7837,6682.0
2023-06-13 13:30:00,162.57,162.6,162.47,162.5,2726.0,157.774,157.8032,157.677,157.7061,2726.0
2023-06-13 13:35:00,162.49,162.6,162.48,162.55,3915.0,157.6964,157.8032,157.6867,157.7546,3915.0
2023-06-13 13:40:00,162.53,162.53,162.46,162.5,6056.0,157.7352,157.7352,157.6673,157.7061,6056.0
2023-06-13 13:45:00,162.5,162.7,162.5,162.69,4424.0,157.7061,157.9002,157.7061,157.8905,4424.0
2023-06-13 13:50:00,162.67,162.69,162.63,162.64,2306.0,157.8711,157.8905,157.8323,157.842,2306.0
2023-06-13 13:55:00,162.65,162.7,162.55,162.58,3590.0,157.8517,157.9002,157.7546,157.7837,3590.0
2023-06-13 14:00:00,162.55,162.8,162.55,162.75,7963.0,157.7546,157.9973,157.7546,157.9487,7963.0
2023-06-13 14:05:00,162.76,162.79,162.67,162.7,5505.0,157.9584,157.9876,157.8711,157.9002,5505.0
2023-06-13 14:10:00,162.7,162.7,162.53,162.55,5366.0,157.9002,157.9002,157.7352,157.7546,5366.0
2023-06-13 14:15:00,162.52,162.57,162.48,162.56,11678.0,157.7255,157.774,157.6867,157.7643,11678.0
2023-06-13 14:20:00,162.57,162.59,162.49,162.5,4517.0,157.774,157.7935,157.6964,157.7061,4517.0
2023-06-13 14:25:00,162.49,162.51,162.38,162.43,4983.0,157.6964,157.7158,157.5896,157.6382,4983.0
2023-06-13 14:30:00,162.39,162.39,162.18,162.2,5687.0,157.5994,157.5994,157.3955,157.415,5687.0
2023-06-13 14:35:00,162.19,162.21,162.02,162.11,5543.0,157.4053,157.4247,157.2403,157.3276,5543.0
2023-06-13 14:40:00,162.09,162.09,161.81,161.95,13600.0,157.3082,157.3082,157.0365,157.1723,13600.0
2023-06-13 14:45:00,161.93,162.08,161.9,161.96,8030.0,157.1529,157.2985,157.1238,157.182,8030.0
2023-06-13 14:50:00,161.94,161.96,161.86,161.9,5855.0,157.1626,157.182,157.085,157.1238,5855.0
2023-06-13 14:55:00,161.91,162.02,161.87,161.93,6780.0,157.1335,157.2403,157.0947,157.1529,6780.0
2023-06-13 15:00:00,161.96,162.15,161.95,162.12,4843.0,157.182,157.3664,157.1723,157.3373,4843.0
2023-06-13 15:05:00,162.12,162.14,162.04,162.07,6048.0,157.3373,157.3567,157.2597,157.2888,6048.0
2023-06-13 15:10:00,162.07,162.09,161.99,162.09,5312.0,157.2888,157.3082,157.2112,157.3082,5312.0
2023-06-13 15:15:00,162.08,162.09,161.96,161.96,7072.0,157.2985,157.3082,157.182,157.182,7072.0
2023-06-13 15:20:00,161.98,162.01,161.94,161.96,6601.0,157.2014,157.2306,157.1626,157.182,6601.0
2023-06-13 15:25:00,161.96,162.08,161.92,162.06,8622.0,157.182,157.2985,157.1432,157.2791,8622.0
2023-06-13 15:30:00,162.06,162.26,162.06,162.17,12217.0,157.2791,157.4732,157.2791,157.3858,12217.0
2023-06-13 15:35:00,162.18,162.22,162.1,162.13,12442.0,157.3955,157.4344,157.3179,157.347,12442.0
2023-06-13 15:40:00,162.12,162.3,162.12,162.25,12248.0,157.3373,157.512,157.3373,157.4635,12248.0
2023-06-13 15:45:00,162.25,162.3,162.18,162.22,14363.0,157.4635,157.512,157.3955,157.4344,14363.0
2023-06-13 15:50:00,162.22,162.28,162.11,162.2,29243.0,157.4344,157.4926,157.3276,157.415,29243.0
2023-06-13 15:55:00,162.21,162.26,162.08,162.13,96429.0,157.4247,157.4732,157.2985,157.347,96429.0
2023-06-14 09:30:00,162.09,162.22,161.11,161.45,29566.0,157.3082,157.4344,156.3571,156.6871,29566.0
2023-06-14 09:35:00,161.34,161.76,161.32,161.64,6568.0,156.5803,156.9879,156.5609,156.8715,6568.0
2023-06-14 09:40:00,161.57,161.86,161.52,161.86,8872.0,156.8035,157.085,156.755,157.085,8872.0
2023-06-14 09:45:00,161.64,161.8,161.58,161.71,5859.0,156.8715,157.0268,156.8132,156.9394,5859.0
2023-06-14 09:50:00,161.75,162.04,161.7,162.03,15732.0,156.9782,157.2597,156.9297,157.25,15732.0
2023-06-14 09:55:00,162.05,162.12,161.97,162.12,5497.0,157.2694,157.3373,157.1917,157.3373,5497.0
2023-06-14 10:00:00,162.09,162.09,161.87,162.0,9255.0,157.3082,157.3082,157.0947,157.2209,9255.0
2023-06-14 10:05:00,161.98,162.13,161.95,161.95,5421.0,157.2014,157.347,157.1723,157.1723,5421.0
2023-06-14 10:10:00,161.92,161.97,161.89,161.91,4829.0,157.1432,157.1917,157.1141,157.1335,4829.0
2023-06-14 10:15:00,161.95,161.98,161.82,161.88,8194.0,157.1723,157.2014,157.0462,157.1044,8194.0
2023-06-14 10:20:00,161.9,162.06,161.86,161.9,8601.0,157.1238,157.2791,157.085,157.1238,8601.0
2023-06-14 10:25:00,161.87,161.99,161.86,161.88,6630.0,157.0947,157.2112,157.085,157.1044,6630.0
2023-06-14 10:30:00,161.9,161.96,161.74,161.79,8746.0,157.1238,157.182,156.9685,157.0171,8746.0
2023-06-14 10:35:00,161.81,161.91,161.77,161.82,5410.0,157.0365,157.1335,156.9976,157.0462,5410.0
2023-06-14 10:40:00,161.83,161.89,161.78,161.78,5781.0,157.0559,157.1141,157.0073,157.0073,5781.0
2023-06-14 10:45:00,161.73,161.83,161.7,161.72,6100.0,156.9588,157.0559,156.9297,156.9491,6100.0
2023-06-14 10:50:00,161.71,161.81,161.66,161.81,5917.0,156.9394,157.0365,156.8909,157.0365,5917.0
2023-06-14 10:55:00,161.82,162.06,161.82,162.06,12868.0,157.0462,157.2791,157.0462,157.2791,12868.0
2023-06-14 11:00:00,162.13,162.26,162.1,162.16,6827.0,157.347,157.4732,157.3179,157.3761,6827.0
2023-06-14 11:05:00,162.12,162.15,162.05,162.15,5285.0,157.3373,157.3664,157.2694,157.3664,5285.0
2023-06-14 11:10:00,162.16,162.63,162.16,162.61,13595.0,157.3761,157.8323,157.3761,157.8129,13595.0
2023-06-14 11:15:00,162.63,162.83,162.63,162.78,6391.0,157.8323,158.0264,157.8323,157.9778,6391.0
2023-06-14 11:20:00,162.78,163.11,162.78,163.11,6331.0,157.9778,158.2981,157.9778,158.2981,6331.0
2023-06-14 11:25:00,163.11,163.24,163.09,163.24,12457.0,158.2981,158.4243,158.2787,158.4243,12457.0
2023-06-14 11:30:00,163.24,163.28,162.97,162.97,7136.0,158.4243,158.4631,158.1622,158.1622,7136.0
2023-06-14 11:35:00,162.95,162.96,162.75,162.79,5447.0,158.1428,158.1525,157.9487,157.9876,5447.0
2023-06-14 11:40:00,162.78,162.9,162.77,162.82,4302.0,157.9778,158.0943,157.9681,158.0167,4302.0
2023-06-14 11:45:00,162.77,162.77,162.63,162.73,3563.0,157.9681,157.9681,157.8323,157.9293,3563.0
2023-06-14 11:50:00,162.72,162.98,162.71,162.88,10902.0,157.9196,158.1719,157.9099,158.0749,10902.0
2023-06-14 11:55:00,162.9,163.02,162.89,162.91,7441.0,158.0943,158.2108,158.0846,158.104,7441.0
2023-06-14 12:00:00,162.88,162.88,162.75,162.79,4826.0,158.0749,158.0749,157.9487,157.9876,4826.0
2023-06-14 12:05:00,162.76,162.99,162.76,162.99,2249.0,157.9584,158.1817,157.9584,158.1817,2249.0
2023-06-14 12:10:00,162.99,163.16,162.99,163.15,7078.0,158.1817,158.3466,158.1817,158.3369,7078.0
2023-06-14 12:15:00,163.14,163.38,163.14,163.28,8377.0,158.3272,158.5601,158.3272,158.4631,8377.0
2023-06-14 12:20:00,163.29,163.5,163.29,163.5,12726.0,158.4728,158.6766,158.4728,158.6766,12726.0
2023-06-14 12:25:00,163.51,163.64,163.49,163.6,5361.0,158.6863,158.8125,158.6669,158.7737,5361.0
2023-06-14 12:30:00,163.61,163.61,163.27,163.31,5847.0,158.7834,158.7834,158.4534,158.4922,5847.0
2023-06-14 12:35:00,163.32,163.34,163.2,163.22,5265.0,158.5019,158.5213,158.3855,158.4049,5265.0
2023-06-14 12:40:00,163.22,163.25,163.18,163.22,3326.0,158.4049,158.434,158.366,158.4049,3326.0
2023-06-14 12:45:00,163.18,163.23,163.17,163.22,2723.0,158.366,158.4146,158.3563,158.4049,2723.0
2023-06-14 12:50:00,163.26,163.39,163.22,163.3,8118.0,158.4437,158.5698,158.4049,158.4825,8118.0
2023-06-14 12:55:00,163.29,163.3,163.22,163.24,2939.0,158.4728,158.4825,158.4049,158.4243,2939.0
2023-06-14 13:00:00,163.23,163.23,163.15,163.16,2132.0,158.4146,158.4146,158.3369,158.3466,2132.0
2023-06-14 13:05:00,163.15,163.28,163.11,163.27,5547.0,158.3369,158.4631,158.2981,158.4534,5547.0
2023-06-14 13:10:00,163.27,163.44,163.27,163.44,3810.0,158.4534,158.6184,158.4534,158.6184,3810.0
2023-06-14 13:15:00,163.43,163.5,163.36,163.36,5257.0,158.6087,158.6766,158.5407,158.5407,5257.0
2023-06-14 13:20:00,163.34,163.34,163.18,163.19,4502.0,158.5213,158.5213,158.366,158.3757,4502.0
2023-06-14 13:25:00,163.2,163.26,163.16,163.16,2450.0,158.3855,158.4437,158.3466,158.3466,2450.0
2023-06-14 13:30:00,163.14,163.14,163.03,163.04,1814.0,158.3272,158.3272,158.2205,158.2302,1814.0
2023-06-14 13:35:00,163.05,163.07,162.94,163.02,6471.0,158.2399,158.2593,158.1331,158.2108,6471.0
2023-06-14 13:40:00,163.02,163.18,163.01,163.07,5715.0,158.2108,158.366,158.2011,158.2593,5715.0
2023-06-14 13:45:00,163.08,163.08,162.95,163.01,3832.0,158.269,158.269,158.1428,158.2011,3832.0
2023-06-14 13:50:00,163.03,163.19,163.02,163.18,4138.0,158.2205,158.3757,158.2108,158.366,4138.0
2023-06-14 13:55:00,163.16,163.27,163.09,163.1,3760.0,158.3466,158.4534,158.2787,158.2884,3760.0
2023-06-14 14:00:00,163.04,163.09,162.51,162.68,8772.0,158.2302,158.2787,157.7158,157.8808,8772.0
2023-06-14 14:05:00,162.63,162.66,162.36,162.57,8991.0,157.8323,157.8614,157.5702,157.774,8991.0
2023-06-14 14:10:00,162.61,162.74,162.43,162.73,11210.0,157.8129,157.939,157.6382,157.9293,11210.0
2023-06-14 14:15:00,162.74,162.78,162.59,162.75,9929.0,157.939,157.9778,157.7935,157.9487,9929.0
2023-06-14 14:20:00,162.74,162.79,162.55,162.62,8779.0,157.939,157.9876,157.7546,157.8226,8779.0
2023-06-14 14:25:00,162.56,162.58,162.44,162.58,5304.0,157.7643,157.7837,157.6479,157.7837,5304.0
2023-06-14 14:30:00,162.54,162.54,162.31,162.54,5934.0,157.7449,157.7449,157.5217,157.7449,5934.0
2023-06-14 14:35:00,162.52,162.7,162.5,162.51,5965.0,157.7255,157.9002,157.7061,157.7158,5965.0
2023-06-14 14:40:00,162.55,162.73,162.55,162.7,7574.0,157.7546,157.9293,157.7546,157.9002,7574.0
2023-06-14 14:45:00,162.67,162.67,162.48,162.61,5739.0,157.8711,157.8711,157.6867,157.8129,5739.0
2023-06-14 14:50:00,162.62,162.62,162.43,162.57,5506.0,157.8226,157.8226,157.6382,157.774,5506.0
2023-06-14 14:55:00,162.58,162.72,162.56,162.56,5762.0,157.7837,157.9196,157.7643,157.7643,5762.0
2023-06-14 15:00:00,162.55,162.78,162.55,162.68,9007.0,157.7546,157.9778,157.7546,157.8808,9007.0
2023-06-14 15:05:00,162.73,162.89,162.73,162.77,7313.0,157.9293,158.0846,157.9293,157.9681,7313.0
2023-06-14 15:10:00,162.82,162.83,162.58,162.58,6823.0,158.0167,158.0264,157.7837,157.7837,6823.0
2023-06-14 15:15:00,162.52,162.63,162.46,162.57,6282.0,157.7255,157.8323,157.6673,157.774,6282.0
2023-06-14 15:20:00,162.53,162.69,162.46,162.58,8781.0,157.7352,157.8905,157.6673,157.7837,8781.0
2023-06-14 15:25:00,162.59,162.63,162.5,162.56,7744.0,157.7935,157.8323,157.7061,157.7643,7744.0
2023-06-14 15:30:00,162.57,162.61,162.52,162.6,10425.0,157.774,157.8129,157.7255,157.8032,10425.0
2023-06-14 15:35:00,162.6,162.66,162.53,162.6,10116.0,157.8032,157.8614,157.7352,157.8032,10116.0
2023-06-14 15:40:00,162.6,162.62,162.36,162.45,10981.0,157.8032,157.8226,157.5702,157.6576,10981.0
2023-06-14 15:45:00,162.43,162.44,162.19,162.25,13705.0,157.6382,157.6479,157.4053,157.4635,13705.0
2023-06-14 15:50:00,162.23,162.25,162.03,162.22,30743.0,157.4441,157.4635,157.25,157.4344,30743.0
2023-06-14 15:55:00,162.19,162.45,162.19,162.45,50156.0,157.4053,157.6576,157.4053,157.6576,50156.0
2023-06-15 09:30:00,162.58,162.99,162.4,162.75,29553.0,157.7837,158.1817,157.6091,157.9487,29553.0
2023-06-15 09:35:00,162.75,162.93,162.66,162.93,7139.0,157.9487,158.1234,157.8614,158.1234,7139.0
2023-06-15 09:40:00,162.84,163.6,162.78,163.45,6687.0,158.0361,158.7737,157.9778,158.6281,6687.0
2023-06-15 09:45:00,163.46,163.46,163.04,163.04,6375.0,158.6378,158.6378,158.2302,158.2302,6375.0
2023-06-15 09:50:00,163.11,163.4,163.06,163.34,5623.0,158.2981,158.5796,158.2496,158.5213,5623.0
2023-06-15 09:55:00,163.33,163.37,162.94,162.94,10092.0,158.5116,158.5504,158.1331,158.1331,10092.0
2023-06-15 10:00:00,162.94,163.23,162.91,163.04,12752.0,158.1331,158.4146,158.104,158.2302,12752.0
2023-06-15 10:05:00,162.98,163.05,162.68,162.8,9148.0,158.1719,158.2399,157.8808,157.9973,9148.0
2023-06-15 10:10:00,162.8,163.0,162.71,162.83,6140.0,157.9973,158.1914,157.9099,158.0264,6140.0
2023-06-15 10:15:00,162.88,163.2,162.87,163.13,5695.0,158.0749,158.3855,158.0652,158.3175,5695.0
2023-06-15 10:20:00,163.14,163.25,163.09,163.18,5385.0,158.3272,158.434,158.2787,158.366,5385.0
2023-06-15 10:25:00,163.16,163.29,163.16,163.27,6646.0,158.3466,158.4728,158.3466,158.4534,6646.0
2023-06-15 10:30:00,163.25,163.44,163.25,163.44,8139.0,158.434,158.6184,158.434,158.6184,8139.0
2023-06-15 10:35:00,163.44,163.54,163.33,163.33,5984.0,158.6184,158.7154,158.5116,158.5116,5984.0
2023-06-15 10:40:00,163.34,163.5,163.32,163.4,4449.0,158.5213,158.6766,158.5019,158.5796,4449.0
2023-06-15 10:45:00,163.41,163.49,163.3,163.39,5497.0,158.5893,158.6669,158.4825,158.5698,5497.0
2023-06-15 10:50:00,163.39,163.45,163.29,163.44,13974.0,158.5698,158.6281,158.4728,158.6184,13974.0
2023-06-15 10:55:00,163.41,163.63,163.4,163.63,6748.0,158.5893,158.8028,158.5796,158.8028,6748.0
2023-06-15 11:00:00,163.63,163.79,163.59,163.59,3801.0,158.8028,158.958,158.7639,158.7639,3801.0
2023-06-15 11:05:00,163.58,163.61,163.44,163.51,4936.0,158.7542,158.7834,158.6184,158.6863,4936.0
2023-06-15 11:10:00,163.52,163.61,163.45,163.52,4547.0,158.696,158.7834,158.6281,158.696,4547.0
2023-06-15 11:15:00,163.53,163.71,163.5,163.55,11075.0,158.7057,158.8804,158.6766,158.7251,11075.0
2023-06-15 11:20:00,163.53,163.56,163.47,163.55,3313.0,158.7057,158.7348,158.6475,158.7251,3313.0
2023-06-15 11:25:00,163.61,163.77,163.58,163.77,3545.0,158.7834,158.9386,158.7542,158.9386,3545.0
2023-06-15 11:30:00,163.75,163.75,163.6,163.6,6406.0,158.9192,158.9192,158.7737,158.7737,6406.0
2023-06-15 11:35:00,163.6,163.78,163.6,163.77,3770.0,158.7737,158.9483,158.7737,158.9386,3770.0
2023-06-15 11:40:00,163.81,163.91,163.71,163.72,3878.0,158.9775,159.0745,158.8804,158.8901,3878.0
2023-06-15 11:45:00,163.75,163.91,163.75,163.83,7432.0,158.9192,159.0745,158.9192,158.9969,7432.0
2023-06-15 11:50:00,163.82,164.11,163.82,164.11,8176.0,158.9872,159.2686,158.9872,159.2686,8176.0
2023-06-15 11:55:00,164.09,164.29,164.04,164.29,7701.0,159.2492,159.4433,159.2007,159.4433,7701.0
2023-06-15 12:00:00,164.27,164.33,164.12,164.12,5286.0,159.4239,159.4821,159.2783,159.2783,5286.0
2023-06-15 12:05:00,164.12,164.12,164.03,164.07,6846.0,159.2783,159.2783,159.191,159.2298,6846.0
2023-06-15 12:10:00,164.09,164.16,164.06,164.09,7326.0,159.2492,159.3171,159.2201,159.2492,7326.0
2023-06-15 12:15:00,164.12,164.16,164.05,164.08,3422.0,159.2783,159.3171,159.2104,159.2395,3422.0
2023-06-15 12:20:00,164.1,164.1,164.02,164.07,2714.0,159.2589,159.2589,159.1813,159.2298,2714.0
2023-06-15 12:25:00,164.07,164.17,164.07,164.17,2235.0,159.2298,159.3268,159.2298,159.3268,2235.0
2023-06-15 12:30:00,164.21,164.38,164.06,164.29,20296.0,159.3657,159.5306,159.2201,159.4433,20296.0
2023-06-15 12:35:00,164.31,164.4,164.22,164.31,16301.0,159.4627,159.5501,159.3754,159.4627,16301.0
2023-06-15 12:40:00,164.27,164.48,164.25,164.45,3570.0,159.4239,159.6277,159.4045,159.5986,3570.0
2023-06-15 12:45:00,164.47,164.56,164.47,164.56,3529.0,159.618,159.7053,159.618,159.7053,3529.0
2023-06-15 12:50:00,164.56,164.65,164.53,164.6,6894.0,159.7053,159.7927,159.6762,159.7442,6894.0
2023-06-15 12:55:00,164.57,164.57,164.43,164.43,4742.0,159.715,159.715,159.5792,159.5792,4742.0
2023-06-15 13:00:00,164.32,164.37,164.23,164.27,2220.0,159.4724,159.5209,159.3851,159.4239,2220.0
2023-06-15 13:05:00,164.25,164.31,164.24,164.3,1701.0,159.4045,159.4627,159.3948,159.453,1701.0
2023-06-15 13:10:00,164.3,164.41,164.3,164.38,1854.0,159.453,159.5598,159.453,159.5306,1854.0
2023-06-15 13:15:00,164.39,164.4,164.37,164.4,3113.0,159.5403,159.5501,159.5209,159.5501,3113.0
2023-06-15 13:20:00,164.4,164.47,164.39,164.46,3237.0,159.5501,159.618,159.5403,159.6083,3237.0
2023-06-15 13:25:00,164.48,164.53,164.41,164.48,4475.0,159.6277,159.6762,159.5598,159.6277,4475.0
2023-06-15 13:30:00,164.52,164.52,164.49,164.5,2210.0,159.6665,159.6665,159.6374,159.6471,2210.0
2023-06-15 13:35:00,164.5,164.52,164.47,164.5,2348.0,159.6471,159.6665,159.618,159.6471,2348.0
2023-06-15 13:40:00,164.52,164.52,164.41,164.44,3476.0,159.6665,159.6665,159.5598,159.5889,3476.0
2023-06-15 13:45:00,164.44,164.5,164.39,164.4,3836.0,159.5889,159.6471,159.5403,159.5501,3836.0
2023-06-15 13:50:00,164.39,164.41,164.3,164.3,3607.0,159.5403,159.5598,159.453,159.453,3607.0
2023-06-15 13:55:00,164.32,164.36,164.26,164.28,3238.0,159.4724,159.5112,159.4142,159.4336,3238.0
2023-06-15 14:00:00,164.28,164.34,164.26,164.26,7920.0,159.4336,159.4918,159.4142,159.4142,7920.0
2023-06-15 14:05:00,164.25,164.25,164.07,164.12,3090.0,159.4045,159.4045,159.2298,159.2783,3090.0
2023-06-15 14:10:00,164.1,164.19,164.09,164.18,4227.0,159.2589,159.3462,159.2492,159.3365,4227.0
2023-06-15 14:15:00,164.22,164.38,164.21,164.38,1760.0,159.3754,159.5306,159.3657,159.5306,1760.0
2023-06-15 14:20:00,164.38,164.42,164.32,164.39,4775.0,159.5306,159.5695,159.4724,159.5403,4775.0
2023-06-15 14:25:00,164.39,164.39,164.23,164.26,3283.0,159.5403,159.5403,159.3851,159.4142,3283.0
2023-06-15 14:30:00,164.28,164.4,164.26,164.35,9787.0,159.4336,159.5501,159.4142,159.5015,9787.0
2023-06-15 14:35:00,164.36,164.54,164.33,164.48,3912.0,159.5112,159.6859,159.4821,159.6277,3912.0
2023-06-15 14:40:00,164.5,164.5,164.39,164.47,3081.0,159.6471,159.6471,159.5403,159.618,3081.0
2023-06-15 14:45:00,164.52,164.65,164.5,164.65,4951.0,159.6665,159.7927,159.6471,159.7927,4951.0
2023-06-15 14:50:00,164.66,164.68,164.53,164.65,3984.0,159.8024,159.8218,159.6762,159.7927,3984.0
2023-06-15 14:55:00,164.67,164.76,164.63,164.7,3802.0,159.8121,159.8994,159.7733,159.8412,3802.0
2023-06-15 15:00:00,164.71,164.77,164.54,164.6,5025.0,159.8509,159.9091,159.6859,159.7442,5025.0
2023-06-15 15:05:00,164.62,164.69,164.56,164.69,3420.0,159.7636,159.8315,159.7053,159.8315,3420.0
2023-06-15 15:10:00,164.67,164.69,164.6,164.69,6014.0,159.8121,159.8315,159.7442,159.8315,6014.0
2023-06-15 15:15:00,164.7,164.76,164.58,164.58,4237.0,159.8412,159.8994,159.7247,159.7247,4237.0
2023-06-15 15:20:00,164.58,164.59,164.5,164.5,8650.0,159.7247,159.7344,159.6471,159.6471,8650.0
2023-06-15 15:25:00,164.51,164.62,164.46,164.6,10049.0,159.6568,159.7636,159.6083,159.7442,10049.0
2023-06-15 15:30:00,164.58,164.62,164.38,164.38,5648.0,159.7247,159.7636,159.5306,159.5306,5648.0
2023-06-15 15:35:00,164.36,164.39,164.18,164.19,9106.0,159.5112,159.5403,159.3365,159.3462,9106.0
2023-06-15 15:40:00,164.2,164.44,164.19,164.41,10804.0,159.356,159.5889,159.3462,159.5598,10804.0
2023-06-15 15:45:00,164.42,164.53,164.35,164.53,17141.0,159.5695,159.6762,159.5015,159.6762,17141.0
2023-06-15 15:50:00,164.55,164.65,164.4,164.43,27903.0,159.6956,159.7927,159.5501,159.5792,27903.0
2023-06-15 15:55:00,164.44,164.44,164.03,164.2,60224.0,159.5889,159.5889,159.191,159.356,60224.0
2023-06-16 09:30:00,165.1,165.5,164.68,165.49,474848.0,160.2294,160.6176,159.8218,160.6079,474848.0
2023-06-16 09:35:00,165.5,165.66,165.21,165.31,10380.0,160.6176,160.7729,160.3362,160.4332,10380.0
2023-06-16 09:40:00,165.38,165.65,165.26,165.64,5334.0,160.5011,160.7632,160.3847,160.7535,5334.0
2023-06-16 09:45:00,165.71,165.9,165.58,165.61,8670.0,160.8214,161.0058,160.6952,160.7244,8670.0
2023-06-16 09:50:00,165.6,165.9,165.35,165.9,10019.0,160.7147,161.0058,160.472,161.0058,10019.0
2023-06-16 09:55:00,165.9,166.13,165.77,165.77,8251.0,161.0058,161.229,160.8796,160.8796,8251.0
2023-06-16 10:00:00,165.9,166.02,165.74,165.94,6600.0,161.0058,161.1223,160.8505,161.0446,6600.0
2023-06-16 10:05:00,165.97,166.27,165.88,166.14,12548.0,161.0737,161.3649,160.9864,161.2387,12548.0
2023-06-16 10:10:00,166.17,166.28,165.72,165.79,7493.0,161.2678,161.3746,160.8311,160.899,7493.0
2023-06-16 10:15:00,165.86,165.97,165.79,165.88,10104.0,160.967,161.0737,160.899,160.9864,10104.0
2023-06-16 10:20:00,165.84,165.88,165.72,165.81,5601.0,160.9476,160.9864,160.8311,160.9185,5601.0
2023-06-16 10:25:00,165.81,165.89,165.7,165.87,7903.0,160.9185,160.9961,160.8117,160.9767,7903.0
2023-06-16 10:30:00,165.86,165.86,165.71,165.76,4863.0,160.967,160.967,160.8214,160.8699,4863.0
2023-06-16 10:35:00,165.76,165.76,165.48,165.53,5547.0,160.8699,160.8699,160.5982,160.6467,5547.0
2023-06-16 10:40:00,165.55,165.61,165.41,165.54,6004.0,160.6661,160.7244,160.5303,160.6564,6004.0
2023-06-16 10:45:00,165.6,165.65,165.54,165.56,4405.0,160.7147,160.7632,160.6564,160.6758,4405.0
2023-06-16 10:50:00,165.56,165.71,165.52,165.71,2475.0,160.6758,160.8214,160.637,160.8214,2475.0
2023-06-16 10:55:00,165.71,165.82,165.7,165.78,4705.0,160.8214,160.9282,160.8117,160.8893,4705.0
2023-06-16 11:00:00,165.78,165.8,165.65,165.75,8062.0,160.8893,160.9088,160.7632,160.8602,8062.0
2023-06-16 11:05:00,165.75,165.75,165.53,165.69,5225.0,160.8602,160.8602,160.6467,160.802,5225.0
2023-06-16 11:10:00,165.66,165.73,165.59,165.73,4551.0,160.7729,160.8408,160.7049,160.8408,4551.0
2023-06-16 11:15:00,165.76,165.83,165.69,165.7,4389.0,160.8699,160.9379,160.802,160.8117,4389.0
2023-06-16 11:20:00,165.73,165.75,165.59,165.63,9357.0,160.8408,160.8602,160.7049,160.7438,9357.0
2023-06-16 11:25:00,165.63,165.69,165.39,165.53,4850.0,160.7438,160.802,160.5108,160.6467,4850.0
2023-06-16 11:30:00,165.53,165.6,165.49,165.56,10805.0,160.6467,160.7147,160.6079,160.6758,10805.0
2023-06-16 11:35:00,165.57,165.57,165.35,165.35,6929.0,160.6855,160.6855,160.472,160.472,6929.0
2023-06-16 11:40:00,165.37,165.44,165.29,165.33,6815.0,160.4914,160.5594,160.4138,160.4526,6815.0
2023-06-16 11:45:00,165.32,165.41,165.21,165.4,10599.0,160.4429,160.5303,160.3362,160.5206,10599.0
2023-06-16 11:50:00,165.4,165.5,165.38,165.44,9985.0,160.5206,160.6176,160.5011,160.5594,9985.0
2023-06-16 11:55:00,165.44,165.54,165.44,165.45,4132.0,160.5594,160.6564,160.5594,160.5691,4132.0
2023-06-16 12:00:00,165.47,165.5,165.32,165.35,6437.0,160.5885,160.6176,160.4429,160.472,6437.0
2023-06-16 12:05:00,165.37,165.43,165.37,165.43,3040.0,160.4914,160.5497,160.4914,160.5497,3040.0
2023-06-16 12:10:00,165.42,165.45,165.38,165.44,5875.0,160.54,160.5691,160.5011,160.5594,5875.0
2023-06-16 12:15:00,165.44,165.54,165.43,165.54,7157.0,160.5594,160.6564,160.5497,160.6564,7157.0
2023-06-16 12:20:00,165.53,165.64,165.53,165.64,6132.0,160.6467,160.7535,160.6467,160.7535,6132.0
2023-06-16 12:25:00,165.67,165.75,165.66,165.74,9164.0,160.7826,160.8602,160.7729,160.8505,9164.0
2023-06-16 12:30:00,165.76,165.82,165.73,165.82,5724.0,160.8699,160.9282,160.8408,160.9282,5724.0
2023-06-16 12:35:00,165.82,165.87,165.81,165.82,2315.0,160.9282,160.9767,160.9185,160.9282,2315.0
2023-06-16 12:40:00,165.83,165.89,165.8,165.86,6772.0,160.9379,160.9961,160.9088,160.967,6772.0
2023-06-16 12:45:00,165.85,165.9,165.78,165.89,5242.0,160.9573,161.0058,160.8893,160.9961,5242.0
2023-06-16 12:50:00,165.87,165.98,165.87,165.93,7667.0,160.9767,161.0834,160.9767,161.0349,7667.0
2023-06-16 12:55:00,165.93,165.94,165.86,165.93,6161.0,161.0349,161.0446,160.967,161.0349,6161.0
2023-06-16 13:00:00,165.94,165.94,165.81,165.83,3618.0,161.0446,161.0446,160.9185,160.9379,3618.0
2023-06-16 13:05:00,165.85,165.98,165.79,165.81,5821.0,160.9573,161.0834,160.899,160.9185,5821.0
2023-06-16 13:10:00,165.81,165.81,165.74,165.75,2865.0,160.9185,160.9185,160.8505,160.8602,2865.0
2023-06-16 13:15:00,165.76,165.88,165.76,165.87,5792.0,160.8699,160.9864,160.8699,160.9767,5792.0
2023-06-16 13:20:00,165.87,165.89,165.78,165.81,6474.0,160.9767,160.9961,160.8893,160.9185,6474.0
2023-06-16 13:25:00,165.83,165.86,165.73,165.79,13040.0,160.9379,160.967,160.8408,160.899,13040.0
2023-06-16 13:30:00,165.78,165.78,165.66,165.69,4782.0,160.8893,160.8893,160.7729,160.802,4782.0
2023-06-16 13:35:00,165.7,165.71,165.54,165.6,6950.0,160.8117,160.8214,160.6564,160.7147,6950.0
2023-06-16 13:40:00,165.59,165.6,165.48,165.51,3817.0,160.7049,160.7147,160.5982,160.6273,3817.0
2023-06-16 13:45:00,165.5,165.54,165.48,165.54,2521.0,160.6176,160.6564,160.5982,160.6564,2521.0
2023-06-16 13:50:00,165.55,165.71,165.53,165.7,5402.0,160.6661,160.8214,160.6467,160.8117,5402.0
2023-06-16 13:55:00,165.69,165.8,165.67,165.76,8012.0,160.802,160.9088,160.7826,160.8699,8012.0
2023-06-16 14:00:00,165.77,165.86,165.75,165.76,7027.0,160.8796,160.967,160.8602,160.8699,7027.0
2023-06-16 14:05:00,165.72,165.74,165.69,165.72,5715.0,160.8311,160.8505,160.802,160.8311,5715.0
2023-06-16 14:10:00,165.72,165.74,165.62,165.65,5374.0,160.8311,160.8505,160.7341,160.7632,5374.0
2023-06-16 14:15:00,165.66,165.74,165.66,165.72,6625.0,160.7729,160.8505,160.7729,160.8311,6625.0
2023-06-16 14:20:00,165.73,165.74,165.68,165.72,7002.0,160.8408,160.8505,160.7923,160.8311,7002.0
2023-06-16 14:25:00,165.72,165.83,165.71,165.78,7158.0,160.8311,160.9379,160.8214,160.8893,7158.0
2023-06-16 14:30:00,165.81,165.81,165.67,165.67,4458.0,160.9185,160.9185,160.7826,160.7826,4458.0
2023-06-16 14:35:00,165.68,165.8,165.65,165.8,8949.0,160.7923,160.9088,160.7632,160.9088,8949.0
2023-06-16 14:40:00,165.78,165.78,165.72,165.72,3810.0,160.8893,160.8893,160.8311,160.8311,3810.0
2023-06-16 14:45:00,165.69,165.7,165.62,165.63,8651.0,160.802,160.8117,160.7341,160.7438,8651.0
2023-06-16 14:50:00,165.63,165.66,165.61,165.66,5546.0,160.7438,160.7729,160.7244,160.7729,5546.0
2023-06-16 14:55:00,165.66,165.67,165.54,165.59,5086.0,160.7729,160.7826,160.6564,160.7049,5086.0
2023-06-16 15:00:00,165.58,165.6,165.4,165.55,8962.0,160.6952,160.7147,160.5206,160.6661,8962.0
2023-06-16 15:05:00,165.56,165.56,165.38,165.43,7373.0,160.6758,160.6758,160.5011,160.5497,7373.0
2023-06-16 15:10:00,165.41,165.42,165.23,165.25,5407.0,160.5303,160.54,160.3556,160.375,5407.0
2023-06-16 15:15:00,165.25,165.28,165.14,165.15,5519.0,160.375,160.4041,160.2682,160.2779,5519.0
2023-06-16 15:20:00,165.17,165.28,165.16,165.2,28538.0,160.2973,160.4041,160.2876,160.3265,28538.0
2023-06-16 15:25:00,165.17,165.17,164.97,165.0,6760.0,160.2973,160.2973,160.1032,160.1324,6760.0
2023-06-16 15:30:00,165.01,165.17,165.0,165.09,9455.0,160.1421,160.2973,160.1324,160.2197,9455.0
2023-06-16 15:35:00,165.07,165.09,164.98,165.02,10525.0,160.2003,160.2197,160.1129,160.1518,10525.0
2023-06-16 15:40:00,165.02,165.04,164.91,164.93,13865.0,160.1518,160.1712,160.045,160.0644,13865.0
2023-06-16 15:45:00,164.92,164.93,164.74,164.8,25165.0,160.0547,160.0644,159.88,159.9383,25165.0
2023-06-16 15:50:00,164.87,164.93,164.65,164.79,38363.0,160.0062,160.0644,159.7927,159.9285,38363.0
2023-06-16 15:55:00,164.79,165.18,164.76,165.03,115995.0,159.9285,160.307,159.8994,160.1615,115995.0
2023-06-20 09:30:00,164.85,165.99,164.63,165.27,55067.0,159.9868,161.0931,159.7733,160.3944,55067.0
2023-06-20 09:35:00,165.24,165.35,165.01,165.21,5639.0,160.3653,160.472,160.1421,160.3362,5639.0
2023-06-20 09:40:00,165.14,165.14,164.75,164.85,7056.0,160.2682,160.2682,159.8897,159.9868,7056.0
2023-06-20 09:45:00,164.99,165.62,164.93,165.62,5175.0,160.1226,160.7341,160.0644,160.7341,5175.0
2023-06-20 09:50:00,165.52,165.71,165.35,165.71,7986.0,160.637,160.8214,160.472,160.8214,7986.0
2023-06-20 09:55:00,165.7,165.82,165.62,165.66,10725.0,160.8117,160.9282,160.7341,160.7729,10725.0
2023-06-20 10:00:00,165.65,165.85,165.55,165.55,4909.0,160.7632,160.9573,160.6661,160.6661,4909.0
2023-06-20 10:05:00,165.49,165.52,165.3,165.3,7464.0,160.6079,160.637,160.4235,160.4235,7464.0
2023-06-20 10:10:00,165.31,165.52,165.22,165.22,5461.0,160.4332,160.637,160.3459,160.3459,5461.0
2023-06-20 10:15:00,165.25,165.28,165.14,165.14,4094.0,160.375,160.4041,160.2682,160.2682,4094.0
2023-06-20 10:20:00,165.12,165.2,164.95,165.2,5876.0,160.2488,160.3265,160.0838,160.3265,5876.0
2023-06-20 10:25:00,165.22,165.68,165.14,165.68,5549.0,160.3459,160.7923,160.2682,160.7923,5549.0
2023-06-20 10:30:00,165.7,165.9,165.64,165.72,16855.0,160.8117,161.0058,160.7535,160.8311,16855.0
2023-06-20 10:35:00,165.72,165.9,165.55,165.89,7903.0,160.8311,161.0058,160.6661,160.9961,7903.0
2023-06-20 10:40:00,165.93,165.93,165.49,165.49,7499.0,161.0349,161.0349,160.6079,160.6079,7499.0
2023-06-20 10:45:00,165.52,165.53,165.46,165.53,2100.0,160.637,160.6467,160.5788,160.6467,2100.0
2023-06-20 10:50:00,165.53,165.7,165.52,165.62,8943.0,160.6467,160.8117,160.637,160.7341,8943.0
2023-06-20 10:55:00,165.59,165.64,165.46,165.6,7557.0,160.7049,160.7535,160.5788,160.7147,7557.0
2023-06-20 11:00:00,165.59,165.75,165.45,165.45,6711.0,160.7049,160.8602,160.5691,160.5691,6711.0
2023-06-20 11:05:00,165.43,165.49,165.34,165.38,3684.0,160.5497,160.6079,160.4623,160.5011,3684.0
2023-06-20 11:10:00,165.25,165.34,165.21,165.24,2210.0,160.375,160.4623,160.3362,160.3653,2210.0
2023-06-20 11:15:00,165.19,165.23,165.06,165.07,1396.0,160.3167,160.3556,160.1906,160.2003,1396.0
2023-06-20 11:20:00,165.03,165.16,165.03,165.09,2401.0,160.1615,160.2876,160.1615,160.2197,2401.0
2023-06-20 11:25:00,165.05,165.16,164.96,165.0,2603.0,160.1809,160.2876,160.0935,160.1324,2603.0
2023-06-20 11:30:00,164.99,165.09,164.85,164.85,9250.0,160.1226,160.2197,159.9868,159.9868,9250.0
2023-06-20 11:35:00,164.84,164.94,164.81,164.88,3471.0,159.9771,160.0741,159.948,160.0159,3471.0
2023-06-20 11:40:00,164.91,164.98,164.89,164.93,2868.0,160.045,160.1129,160.0256,160.0644,2868.0
2023-06-20 11:45:00,164.99,165.05,164.93,165.05,2057.0,160.1226,160.1809,160.0644,160.1809,2057.0
2023-06-20 11:50:00,164.97,165.0,164.89,164.93,4249.0,160.1032,160.1324,160.0256,160.0644,4249.0
2023-06-20 11:55:00,164.9,164.94,164.86,164.93,3325.0,160.0353,160.0741,159.9965,160.0644,3325.0
2023-06-20 12:00:00,164.95,164.96,164.78,164.84,3026.0,160.0838,160.0935,159.9188,159.9771,3026.0
2023-06-20 12:05:00,164.83,164.83,164.62,164.62,3844.0,159.9674,159.9674,159.7636,159.7636,3844.0
2023-06-20 12:10:00,164.58,164.6,164.4,164.49,6274.0,159.7247,159.7442,159.5501,159.6374,6274.0
2023-06-20 12:15:00,164.43,164.46,164.37,164.44,4212.0,159.5792,159.6083,159.5209,159.5889,4212.0
2023-06-20 12:20:00,164.49,164.62,164.48,164.58,9453.0,159.6374,159.7636,159.6277,159.7247,9453.0
2023-06-20 12:25:00,164.57,164.69,164.57,164.62,4345.0,159.715,159.8315,159.715,159.7636,4345.0
2023-06-20 12:30:00,164.6,164.61,164.43,164.56,4798.0,159.7442,159.7539,159.5792,159.7053,4798.0
2023-06-20 12:35:00,164.6,164.75,164.58,164.73,3455.0,159.7442,159.8897,159.7247,159.8703,3455.0
2023-06-20 12:40:00,164.74,164.89,164.74,164.87,6549.0,159.88,160.0256,159.88,160.0062,6549.0
2023-06-20 12:45:00,164.93,165.13,164.91,165.04,4777.0,160.0644,160.2585,160.045,160.1712,4777.0
2023-06-20 12:50:00,165.04,165.09,164.99,165.06,4235.0,160.1712,160.2197,160.1226,160.1906,4235.0
2023-06-20 12:55:00,165.05,165.05,164.97,165.03,2591.0,160.1809,160.1809,160.1032,160.1615,2591.0
2023-06-20 13:00:00,165.03,165.11,164.99,164.99,6549.0,160.1615,160.2391,160.1226,160.1226,6549.0
2023-06-20 13:05:00,164.97,164.98,164.86,164.97,2048.0,160.1032,160.1129,159.9965,160.1032,2048.0
2023-06-20 13:10:00,164.98,165.05,164.94,165.05,5266.0,160.1129,160.1809,160.0741,160.1809,5266.0
2023-06-20 13:15:00,165.07,165.21,165.07,165.2,7161.0,160.2003,160.3362,160.2003,160.3265,7161.0
2023-06-20 13:20:00,165.2,165.24,165.16,165.17,3780.0,160.3265,160.3653,160.2876,160.2973,3780.0
2023-06-20 13:25:00,165.19,165.31,165.17,165.31,3517.0,160.3167,160.4332,160.2973,160.4332,3517.0
2023-06-20 13:30:00,165.36,165.37,165.26,165.28,2954.0,160.4817,160.4914,160.3847,160.4041,2954.0
2023-06-20 13:35:00,165.27,165.27,165.13,165.14,3203.0,160.3944,160.3944,160.2585,160.2682,3203.0
2023-06-20 13:40:00,165.16,165.21,165.15,165.17,1387.0,160.2876,160.3362,160.2779,160.2973,1387.0
2023-06-20 13:45:00,165.18,165.23,165.17,165.23,1121.0,160.307,160.3556,160.2973,160.3556,1121.0
2023-06-20 13:50:00,165.25,165.29,165.21,165.21,2462.0,160.375,160.4138,160.3362,160.3362,2462.0
2023-06-20 13:55:00,165.19,165.22,165.12,165.13,2376.0,160.3167,160.3459,160.2488,160.2585,2376.0
2023-06-20 14:00:00,165.14,165.21,165.14,165.21,5315.0,160.2682,160.3362,160.2682,160.3362,5315.0
2023-06-20 14:05:00,165.22,165.22,165.11,165.12,2443.0,160.3459,160.3459,160.2391,160.2488,2443.0
2023-06-20 14:10:00,165.13,165.13,165.07,165.07,1132.0,160.2585,160.2585,160.2003,160.2003,1132.0
2023-06-20 14:15:00,165.05,165.06,165.01,165.01,3478.0,160.1809,160.1906,160.1421,160.1421,3478.0
2023-06-20 14:20:00,165.02,165.11,165.02,165.09,3364.0,160.1518,160.2391,160.1518,160.2197,3364.0
2023-06-20 14:25:00,165.12,165.18,165.11,165.17,1992.0,160.2488,160.307,160.2391,160.2973,1992.0
2023-06-20 14:30:00,165.15,165.2,165.11,165.2,5297.0,160.2779,160.3265,160.2391,160.3265,5297.0
2023-06-20 14:35:00,165.22,165.28,165.2,165.26,7083.0,160.3459,160.4041,160.3265,160.3847,7083.0
2023-06-20 14:40:00,165.26,165.32,165.12,165.15,4514.0,160.3847,160.4429,160.2488,160.2779,4514.0
2023-06-20 14:45:00,165.14,165.27,165.12,165.25,3689.0,160.2682,160.3944,160.2488,160.375,3689.0
2023-06-20 14:50:00,165.29,165.35,165.29,165.35,1957.0,160.4138,160.472,160.4138,160.472,1957.0
2023-06-20 14:55:00,165.35,165.38,165.24,165.25,3345.0,160.472,160.5011,160.3653,160.375,3345.0
2023-06-20 15:00:00,165.28,165.28,165.19,165.25,3955.0,160.4041,160.4041,160.3167,160.375,3955.0
2023-06-20 15:05:00,165.27,165.27,165.16,165.21,4274.0,160.3944,160.3944,160.2876,160.3362,4274.0
2023-06-20 15:10:00,165.21,165.25,165.16,165.18,6658.0,160.3362,160.375,160.2876,160.307,6658.0
2023-06-20 15:15:00,165.14,165.18,165.09,165.17,8671.0,160.2682,160.307,160.2197,160.2973,8671.0
2023-06-20 15:20:00,165.17,165.19,165.08,165.09,7835.0,160.2973,160.3167,160.21,160.2197,7835.0
2023-06-20 15:25:00,165.09,165.15,165.04,165.09,7243.0,160.2197,160.2779,160.1712,160.2197,7243.0
2023-06-20 15:30:00,165.09,165.09,165.01,165.03,11007.0,160.2197,160.2197,160.1421,160.1615,11007.0
2023-06-20 15:35:00,165.03,165.12,165.02,165.1,7548.0,160.1615,160.2488,160.1518,160.2294,7548.0
2023-06-20 15:40:00,165.1,165.16,165.05,165.16,14259.0,160.2294,160.2876,160.1809,160.2876,14259.0
2023-06-20 15:45:00,165.15,165.18,165.09,165.18,26117.0,160.2779,160.307,160.2197,160.307,26117.0
2023-06-20 15:50:00,165.19,165.36,165.19,165.25,33273.0,160.3167,160.4817,160.3167,160.375,33273.0
2023-06-20 15:55:00,165.27,165.28,164.75,164.87,83487.0,160.3944,160.4041,159.8897,160.0062,83487.0
2023-06-21 09:30:00,164.76,164.85,164.25,164.51,27265.0,159.8994,159.9868,159.4045,159.6568,27265.0
2023-06-21 09:35:00,164.41,164.5,163.57,163.57,6295.0,159.5598,159.6471,158.7445,158.7445,6295.0
2023-06-21 09:40:00,163.49,163.81,163.31,163.78,8589.0,158.6669,158.9775,158.4922,158.9483,8589.0
2023-06-21 09:45:00,163.78,164.18,163.74,163.97,12887.0,158.9483,159.3365,158.9095,159.1327,12887.0
2023-06-21 09:50:00,163.91,163.97,163.69,163.9,14454.0,159.0745,159.1327,158.861,159.0648,14454.0
2023-06-21 09:55:00,163.93,164.32,163.93,164.25,11072.0,159.0939,159.4724,159.0939,159.4045,11072.0
2023-06-21 10:00:00,164.32,164.38,163.8,163.82,17835.0,159.4724,159.5306,158.9678,158.9872,17835.0
2023-06-21 10:05:00,163.86,163.9,163.57,163.58,7116.0,159.026,159.0648,158.7445,158.7542,7116.0
2023-06-21 10:10:00,163.56,163.66,163.45,163.64,8027.0,158.7348,158.8319,158.6281,158.8125,8027.0
2023-06-21 10:15:00,163.57,163.75,163.53,163.72,5904.0,158.7445,158.9192,158.7057,158.8901,5904.0
2023-06-21 10:20:00,163.71,163.95,163.71,163.82,4375.0,158.8804,159.1133,158.8804,158.9872,4375.0
2023-06-21 10:25:00,163.85,163.98,163.82,163.95,6324.0,159.0163,159.1424,158.9872,159.1133,6324.0
2023-06-21 10:30:00,163.94,164.15,163.93,163.95,9173.0,159.1036,159.3074,159.0939,159.1133,9173.0
2023-06-21 10:35:00,163.95,164.09,163.93,164.03,12900.0,159.1133,159.2492,159.0939,159.191,12900.0
2023-06-21 10:40:00,164.04,164.19,164.04,164.18,4438.0,159.2007,159.3462,159.2007,159.3365,4438.0
2023-06-21 10:45:00,164.19,164.37,164.18,164.32,7594.0,159.3462,159.5209,159.3365,159.4724,7594.0
2023-06-21 10:50:00,164.32,164.51,164.3,164.51,4992.0,159.4724,159.6568,159.453,159.6568,4992.0
2023-06-21 10:55:00,164.53,164.65,164.49,164.54,6013.0,159.6762,159.7927,159.6374,159.6859,6013.0
2023-06-21 11:00:00,164.58,164.6,164.46,164.59,4699.0,159.7247,159.7442,159.6083,159.7344,4699.0
2023-06-21 11:05:00,164.56,164.76,164.55,164.76,16032.0,159.7053,159.8994,159.6956,159.8994,16032.0
2023-06-21 11:10:00,164.8,165.0,164.8,164.83,3717.0,159.9383,160.1324,159.9383,159.9674,3717.0
2023-06-21 11:15:00,164.77,164.82,164.73,164.78,2261.0,159.9091,159.9577,159.8703,159.9188,2261.0
2023-06-21 11:20:00,164.78,164.91,164.73,164.75,3351.0,159.9188,160.045,159.8703,159.8897,3351.0
2023-06-21 11:25:00,164.81,164.92,164.8,164.84,8340.0,159.948,160.0547,159.9383,159.9771,8340.0
2023-06-21 11:30:00,164.8,164.8,164.62,164.62,1402.0,159.9383,159.9383,159.7636,159.7636,1402.0
2023-06-21 11:35:00,164.65,164.77,164.65,164.76,3152.0,159.7927,159.9091,159.7927,159.8994,3152.0
2023-06-21 11:40:00,164.77,164.84,164.74,164.84,5918.0,159.9091,159.9771,159.88,159.9771,5918.0
2023-06-21 11:45:00,164.81,164.87,164.78,164.78,2709.0,159.948,160.0062,159.9188,159.9188,2709.0
2023-06-21 11:50:00,164.79,164.79,164.67,164.67,4445.0,159.9285,159.9285,159.8121,159.8121,4445.0
2023-06-21 11:55:00,164.69,164.81,164.63,164.71,4628.0,159.8315,159.948,159.7733,159.8509,4628.0
2023-06-21 12:00:00,164.75,164.87,164.74,164.83,2333.0,159.8897,160.0062,159.88,159.9674,2333.0
2023-06-21 12:05:00,164.86,164.92,164.81,164.88,2363.0,159.9965,160.0547,159.948,160.0159,2363.0
2023-06-21 12:10:00,164.94,164.98,164.93,164.94,1254.0,160.0741,160.1129,160.0644,160.0741,1254.0
2023-06-21 12:15:00,164.91,164.95,164.86,164.93,2632.0,160.045,160.0838,159.9965,160.0644,2632.0
2023-06-21 12:20:00,164.94,164.95,164.82,164.85,1418.0,160.0741,160.0838,159.9577,159.9868,1418.0
2023-06-21 12:25:00,164.86,164.92,164.84,164.92,3935.0,159.9965,160.0547,159.9771,160.0547,3935.0
2023-06-21 12:30:00,164.97,165.08,164.97,164.99,2278.0,160.1032,160.21,160.1032,160.1226,2278.0
2023-06-21 12:35:00,165.0,165.02,164.9,164.98,2446.0,160.1324,160.1518,160.0353,160.1129,2446.0
2023-06-21 12:40:00,165.0,165.02,164.95,164.95,1920.0,160.1324,160.1518,160.0838,160.0838,1920.0
2023-06-21 12:45:00,164.94,164.94,164.83,164.92,5969.0,160.0741,160.0741,159.9674,160.0547,5969.0
2023-06-21 12:50:00,164.93,165.01,164.85,164.87,3403.0,160.0644,160.1421,159.9868,160.0062,3403.0
2023-06-21 12:55:00,164.83,165.04,164.83,164.89,6111.0,159.9674,160.1712,159.9674,160.0256,6111.0
2023-06-21 13:00:00,164.85,164.88,164.8,164.85,6384.0,159.9868,160.0159,159.9383,159.9868,6384.0
2023-06-21 13:05:00,164.79,164.9,164.75,164.89,2348.0,159.9285,160.0353,159.8897,160.0256,2348.0
2023-06-21 13:10:00,164.94,164.98,164.84,164.92,2788.0,160.0741,160.1129,159.9771,160.0547,2788.0
2023-06-21 13:15:00,164.87,164.9,164.81,164.81,1502.0,160.0062,160.0353,159.948,159.948,1502.0
2023-06-21 13:20:00,164.79,164.82,164.68,164.72,2571.0,159.9285,159.9577,159.8218,159.8606,2571.0
2023-06-21 13:25:00,164.72,164.81,164.72,164.74,2856.0,159.8606,159.948,159.8606,159.88,2856.0
2023-06-21 13:30:00,164.77,164.79,164.73,164.73,4176.0,159.9091,159.9285,159.8703,159.8703,4176.0
2023-06-21 13:35:00,164.72,164.72,164.66,164.66,1546.0,159.8606,159.8606,159.8024,159.8024,1546.0
2023-06-21 13:40:00,164.68,164.77,164.65,164.65,3197.0,159.8218,159.9091,159.7927,159.7927,3197.0
2023-06-21 13:45:00,164.67,164.72,164.63,164.64,1739.0,159.8121,159.8606,159.7733,159.783,1739.0
2023-06-21 13:50:00,164.59,164.62,164.58,164.62,2080.0,159.7344,159.7636,159.7247,159.7636,2080.0
2023-06-21 13:55:00,164.59,164.68,164.58,164.68,3025.0,159.7344,159.8218,159.7247,159.8218,3025.0
2023-06-21 14:00:00,164.72,164.78,164.72,164.75,1827.0,159.8606,159.9188,159.8606,159.8897,1827.0
2023-06-21 14:05:00,164.78,164.8,164.75,164.75,1683.0,159.9188,159.9383,159.8897,159.8897,1683.0
2023-06-21 14:10:00,164.75,164.88,164.75,164.77,4915.0,159.8897,160.0159,159.8897,159.9091,4915.0
2023-06-21 14:15:00,164.78,164.93,164.78,164.9,3891.0,159.9188,160.0644,159.9188,160.0353,3891.0
2023-06-21 14:20:00,164.9,165.0,164.9,164.96,2894.0,160.0353,160.1324,160.0353,160.0935,2894.0
2023-06-21 14:25:00,164.95,165.0,164.92,165.0,2533.0,160.0838,160.1324,160.0547,160.1324,2533.0
2023-06-21 14:30:00,165.01,165.08,165.01,165.01,7258.0,160.1421,160.21,160.1421,160.1421,7258.0
2023-06-21 14:35:00,165.02,165.06,165.0,165.05,4343.0,160.1518,160.1906,160.1324,160.1809,4343.0
2023-06-21 14:40:00,165.03,165.13,165.01,165.13,2394.0,160.1615,160.2585,160.1421,160.2585,2394.0
2023-06-21 14:45:00,165.11,165.23,165.06,165.2,7640.0,160.2391,160.3556,160.1906,160.3265,7640.0
2023-06-21 14:50:00,165.24,165.38,165.2,165.35,4523.0,160.3653,160.5011,160.3265,160.472,4523.0
2023-06-21 14:55:00,165.35,165.35,165.1,165.17,3636.0,160.472,160.472,160.2294,160.2973,3636.0
2023-06-21 15:00:00,165.18,165.25,165.17,165.2,3468.0,160.307,160.375,160.2973,160.3265,3468.0
2023-06-21 15:05:00,165.19,165.27,165.19,165.24,9030.0,160.3167,160.3944,160.3167,160.3653,9030.0
2023-06-21 15:10:00,165.25,165.29,165.2,165.26,7282.0,160.375,160.4138,160.3265,160.3847,7282.0
2023-06-21 15:15:00,165.26,165.27,165.19,165.25,6170.0,160.3847,160.3944,160.3167,160.375,6170.0
2023-06-21 15:20:00,165.25,165.27,165.19,165.26,6816.0,160.375,160.3944,160.3167,160.3847,6816.0
2023-06-21 15:25:00,165.26,165.27,165.2,165.24,5476.0,160.3847,160.3944,160.3265,160.3653,5476.0
2023-06-21 15:30:00,165.23,165.26,165.18,165.19,13319.0,160.3556,160.3847,160.307,160.3167,13319.0
2023-06-21 15:35:00,165.2,165.32,165.19,165.27,9344.0,160.3265,160.4429,160.3167,160.3944,9344.0
2023-06-21 15:40:00,165.27,165.55,165.26,165.49,12325.0,160.3944,160.6661,160.3847,160.6079,12325.0
2023-06-21 15:45:00,165.48,165.62,165.46,165.58,16096.0,160.5982,160.7341,160.5788,160.6952,16096.0
2023-06-21 15:50:00,165.59,165.63,165.4,165.46,25358.0,160.7049,160.7438,160.5206,160.5788,25358.0
2023-06-21 15:55:00,165.46,165.52,165.39,165.5,41814.0,160.5788,160.637,160.5108,160.6176,41814.0
2023-06-22 09:30:00,165.78,166.16,165.41,165.47,31801.0,160.8893,161.2581,160.5303,160.5885,31801.0
2023-06-22 09:35:00,165.38,165.78,165.27,165.75,8035.0,160.5011,160.8893,160.3944,160.8602,8035.0
2023-06-22 09:40:00,165.67,165.95,165.57,165.94,7365.0,160.7826,161.0543,160.6855,161.0446,7365.0
2023-06-22 09:45:00,165.92,166.1,165.92,166.05,5725.0,161.0252,161.1999,161.0252,161.1514,5725.0
2023-06-22 09:50:00,166.02,166.28,165.93,166.22,6769.0,161.1223,161.3746,161.0349,161.3164,6769.0
2023-06-22 09:55:00,166.25,166.26,166.1,166.19,5813.0,161.3455,161.3552,161.1999,161.2872,5813.0
2023-06-22 10:00:00,166.2,166.53,166.16,166.49,9615.0,161.297,161.6172,161.2581,161.5784,9615.0
2023-06-22 10:05:00,166.47,166.62,166.38,166.51,10305.0,161.559,161.7046,161.4716,161.5978,10305.0
2023-06-22 10:10:00,166.58,166.58,166.27,166.33,5971.0,161.6657,161.6657,161.3649,161.4231,5971.0
2023-06-22 10:15:00,166.29,166.43,166.11,166.18,5831.0,161.3843,161.5202,161.2096,161.2775,5831.0
2023-06-22 10:20:00,166.21,166.34,166.14,166.31,3893.0,161.3067,161.4328,161.2387,161.4037,3893.0
2023-06-22 10:25:00,166.34,166.42,166.31,166.32,4203.0,161.4328,161.5105,161.4037,161.4134,4203.0
2023-06-22 10:30:00,166.33,166.47,166.27,166.27,6788.0,161.4231,161.559,161.3649,161.3649,6788.0
2023-06-22 10:35:00,166.31,166.42,166.24,166.28,9140.0,161.4037,161.5105,161.3358,161.3746,9140.0
2023-06-22 10:40:00,166.22,166.42,166.13,166.39,8169.0,161.3164,161.5105,161.229,161.4813,8169.0
2023-06-22 10:45:00,166.38,166.38,166.26,166.27,4240.0,161.4716,161.4716,161.3552,161.3649,4240.0
2023-06-22 10:50:00,166.3,166.41,166.24,166.39,9372.0,161.394,161.5008,161.3358,161.4813,9372.0
2023-06-22 10:55:00,166.38,166.46,166.35,166.46,4826.0,161.4716,161.5493,161.4425,161.5493,4826.0
2023-06-22 11:00:00,166.48,166.51,166.44,166.47,4849.0,161.5687,161.5978,161.5299,161.559,4849.0
2023-06-22 11:05:00,166.47,166.62,166.47,166.62,4620.0,161.559,161.7046,161.559,161.7046,4620.0
2023-06-22 11:10:00,166.64,166.73,166.59,166.73,6769.0,161.724,161.8113,161.6754,161.8113,6769.0
2023-06-22 11:15:00,166.74,166.85,166.74,166.74,7406.0,161.821,161.9278,161.821,161.821,7406.0
2023-06-22 11:20:00,166.75,166.89,166.73,166.89,5297.0,161.8307,161.9666,161.8113,161.9666,5297.0
2023-06-22 11:25:00,166.86,166.87,166.7,166.72,6320.0,161.9375,161.9472,161.7822,161.8016,6320.0
2023-06-22 11:30:00,166.73,166.79,166.69,166.69,7985.0,161.8113,161.8695,161.7725,161.7725,7985.0
2023-06-22 11:35:00,166.71,166.72,166.57,166.63,5406.0,161.7919,161.8016,161.656,161.7143,5406.0
2023-06-22 11:40:00,166.62,166.69,166.47,166.48,5822.0,161.7046,161.7725,161.559,161.5687,5822.0
2023-06-22 11:45:00,166.47,166.47,166.31,166.47,8888.0,161.559,161.559,161.4037,161.559,8888.0
2023-06-22 11:50:00,166.45,166.45,166.33,166.4,7074.0,161.5396,161.5396,161.4231,161.4911,7074.0
2023-06-22 11:55:00,166.4,166.4,166.33,166.35,10466.0,161.4911,161.4911,161.4231,161.4425,10466.0
2023-06-22 12:00:00,166.35,166.36,166.22,166.3,8644.0,161.4425,161.4522,161.3164,161.394,8644.0
2023-06-22 12:05:00,166.27,166.33,166.19,166.25,6794.0,161.3649,161.4231,161.2872,161.3455,6794.0
2023-06-22 12:10:00,166.22,166.28,166.19,166.21,3926.0,161.3164,161.3746,161.2872,161.3067,3926.0
2023-06-22 12:15:00,166.23,166.47,166.21,166.47,9111.0,161.3261,161.559,161.3067,161.559,9111.0
2023-06-22 12:20:00,166.45,166.61,166.44,166.57,5107.0,161.5396,161.6949,161.5299,161.656,5107.0
2023-06-22 12:25:00,166.6,166.6,166.5,166.5,3731.0,161.6852,161.6852,161.5881,161.5881,3731.0
2023-06-22 12:30:00,166.48,166.48,166.35,166.35,3990.0,161.5687,161.5687,161.4425,161.4425,3990.0
2023-06-22 12:35:00,166.41,166.44,166.3,166.31,4622.0,161.5008,161.5299,161.394,161.4037,4622.0
2023-06-22 12:40:00,166.32,166.34,166.3,166.33,6249.0,161.4134,161.4328,161.394,161.4231,6249.0
2023-06-22 12:45:00,166.31,166.32,166.18,166.21,4740.0,161.4037,161.4134,161.2775,161.3067,4740.0
2023-06-22 12:50:00,166.19,166.28,166.18,166.26,7073.0,161.2872,161.3746,161.2775,161.3552,7073.0
2023-06-22 12:55:00,166.21,166.31,166.21,166.28,3264.0,161.3067,161.4037,161.3067,161.3746,3264.0
2023-06-22 13:00:00,166.3,166.3,166.15,166.2,7456.0,161.394,161.394,161.2484,161.297,7456.0
2023-06-22 13:05:00,166.19,166.24,166.13,166.14,5929.0,161.2872,161.3358,161.229,161.2387,5929.0
2023-06-22 13:10:00,166.14,166.15,166.01,166.04,5634.0,161.2387,161.2484,161.1126,161.1417,5634.0
2023-06-22 13:15:00,166.05,166.09,166.01,166.02,3343.0,161.1514,161.1902,161.1126,161.1223,3343.0
2023-06-22 13:20:00,166.03,166.04,165.9,165.9,3197.0,161.132,161.1417,161.0058,161.0058,3197.0
2023-06-22 13:25:00,165.91,166.03,165.9,166.0,3898.0,161.0155,161.132,161.0058,161.1029,3898.0
2023-06-22 13:30:00,166.0,166.05,165.97,166.02,3932.0,161.1029,161.1514,161.0737,161.1223,3932.0
2023-06-22 13:35:00,166.02,166.03,165.92,166.03,6674.0,161.1223,161.132,161.0252,161.132,6674.0
2023-06-22 13:40:00,166.07,166.11,166.03,166.11,4457.0,161.1708,161.2096,161.132,161.2096,4457.0
2023-06-22 13:45:00,166.13,166.16,166.11,166.12,4287.0,161.229,161.2581,161.2096,161.2193,4287.0
2023-06-22 13:50:00,166.13,166.21,166.12,166.21,7615.0,161.229,161.3067,161.2193,161.3067,7615.0
2023-06-22 13:55:00,166.22,166.3,166.22,166.29,3612.0,161.3164,161.394,161.3164,161.3843,3612.0
2023-06-22 14:00:00,166.32,166.37,166.3,166.37,8156.0,161.4134,161.4619,161.394,161.4619,8156.0
2023-06-22 14:05:00,166.38,166.58,166.37,166.58,5246.0,161.4716,161.6657,161.4619,161.6657,5246.0
2023-06-22 14:10:00,166.59,166.71,166.59,166.66,8150.0,161.6754,161.7919,161.6754,161.7434,8150.0
2023-06-22 14:15:00,166.69,166.77,166.59,166.64,9407.0,161.7725,161.8501,161.6754,161.724,9407.0
2023-06-22 14:20:00,166.65,166.68,166.61,166.66,4135.0,161.7337,161.7628,161.6949,161.7434,4135.0
2023-06-22 14:25:00,166.66,166.7,166.58,166.68,6810.0,161.7434,161.7822,161.6657,161.7628,6810.0
2023-06-22 14:30:00,166.67,166.75,166.63,166.64,4067.0,161.7531,161.8307,161.7143,161.724,4067.0
2023-06-22 14:35:00,166.64,166.71,166.62,166.71,9240.0,161.724,161.7919,161.7046,161.7919,9240.0
2023-06-22 14:40:00,166.72,166.72,166.59,166.66,7694.0,161.8016,161.8016,161.6754,161.7434,7694.0
2023-06-22 14:45:00,166.65,166.66,166.51,166.54,5536.0,161.7337,161.7434,161.5978,161.6269,5536.0
2023-06-22 14:50:00,166.55,166.57,166.5,166.52,5021.0,161.6366,161.656,161.5881,161.6075,5021.0
2023-06-22 14:55:00,166.53,166.6,166.52,166.56,7068.0,161.6172,161.6852,161.6075,161.6463,7068.0
2023-06-22 15:00:00,166.58,166.6,166.51,166.51,7591.0,161.6657,161.6852,161.5978,161.5978,7591.0
2023-06-22 15:05:00,166.53,166.53,166.44,166.44,8279.0,161.6172,161.6172,161.5299,161.5299,8279.0
2023-06-22 15:10:00,166.44,166.5,166.35,166.48,6638.0,161.5299,161.5881,161.4425,161.5687,6638.0
2023-06-22 15:15:00,166.48,166.53,166.45,166.53,5458.0,161.5687,161.6172,161.5396,161.6172,5458.0
2023-06-22 15:20:00,166.53,166.66,166.52,166.57,9516.0,161.6172,161.7434,161.6075,161.656,9516.0
2023-06-22 15:25:00,166.59,166.6,166.55,166.55,5219.0,161.6754,161.6852,161.6366,161.6366,5219.0
2023-06-22 15:30:00,166.54,166.54,166.42,166.48,9464.0,161.6269,161.6269,161.5105,161.5687,9464.0
2023-06-22 15:35:00,166.47,166.62,166.46,166.62,11549.0,161.559,161.7046,161.5493,161.7046,11549.0
2023-06-22 15:40:00,166.62,166.64,166.51,166.56,9954.0,161.7046,161.724,161.5978,161.6463,9954.0
2023-06-22 15:45:00,166.55,166.65,166.51,166.65,17019.0,161.6366,161.7337,161.5978,161.7337,17019.0
2023-06-22 15:50:00,166.68,166.78,166.66,166.78,26716.0,161.7628,161.8598,161.7434,161.8598,26716.0
2023-06-22 15:55:00,166.79,166.94,166.63,166.92,86343.0,161.8695,162.0151,161.7143,161.9957,86343.0
2023-06-23 09:30:00,166.88,167.48,166.88,166.99,30710.0,161.9569,162.5392,161.9569,162.0636,30710.0
2023-06-23 09:35:00,167.03,167.33,166.51,166.78,15171.0,162.1025,162.3936,161.5978,161.8598,15171.0
2023-06-23 09:40:00,166.82,167.2,166.74,166.97,6679.0,161.8987,162.2675,161.821,162.0442,6679.0
2023-06-23 09:45:00,166.95,167.4,166.94,167.27,11944.0,162.0248,162.4616,162.0151,162.3354,11944.0
2023-06-23 09:50:00,167.27,167.33,166.93,166.95,9753.0,162.3354,162.3936,162.0054,162.0248,9753.0
2023-06-23 09:55:00,166.97,167.04,166.78,167.04,4522.0,162.0442,162.1122,161.8598,162.1122,4522.0
2023-06-23 10:00:00,167.03,167.48,167.02,167.48,37841.0,162.1025,162.5392,162.0928,162.5392,37841.0
2023-06-23 10:05:00,167.46,167.56,167.11,167.12,13939.0,162.5198,162.6168,162.1801,162.1898,13939.0
2023-06-23 10:10:00,167.19,167.46,167.19,167.43,12658.0,162.2577,162.5198,162.2577,162.4907,12658.0
2023-06-23 10:15:00,167.45,167.46,167.22,167.41,4599.0,162.5101,162.5198,162.2869,162.4713,4599.0
2023-06-23 10:20:00,167.41,167.71,167.37,167.67,11537.0,162.4713,162.7624,162.4324,162.7236,11537.0
2023-06-23 10:25:00,167.67,167.7,167.48,167.56,10398.0,162.7236,162.7527,162.5392,162.6168,10398.0
2023-06-23 10:30:00,167.54,167.55,167.31,167.31,5263.0,162.5974,162.6071,162.3742,162.3742,5263.0
2023-06-23 10:35:00,167.37,167.4,167.11,167.16,6371.0,162.4324,162.4616,162.1801,162.2286,6371.0
2023-06-23 10:40:00,167.19,167.35,167.12,167.35,4925.0,162.2577,162.413,162.1898,162.413,4925.0
2023-06-23 10:45:00,167.4,167.58,167.36,167.47,5490.0,162.4616,162.6362,162.4227,162.5295,5490.0
2023-06-23 10:50:00,167.52,167.54,167.34,167.36,4121.0,162.578,162.5974,162.4033,162.4227,4121.0
2023-06-23 10:55:00,167.36,167.64,167.32,167.58,5451.0,162.4227,162.6945,162.3839,162.6362,5451.0
2023-06-23 11:00:00,167.61,167.72,167.52,167.53,4346.0,162.6654,162.7721,162.578,162.5877,4346.0
2023-06-23 11:05:00,167.34,167.41,167.3,167.36,5365.0,162.4033,162.4713,162.3645,162.4227,5365.0
2023-06-23 11:10:00,167.4,167.48,167.34,167.34,6205.0,162.4616,162.5392,162.4033,162.4033,6205.0
2023-06-23 11:15:00,167.39,167.4,167.2,167.26,6069.0,162.4518,162.4616,162.2675,162.3257,6069.0
2023-06-23 11:20:00,167.21,167.38,167.2,167.22,3586.0,162.2772,162.4421,162.2675,162.2869,3586.0
2023-06-23 11:25:00,167.2,167.29,167.13,167.29,4580.0,162.2675,162.3548,162.1995,162.3548,4580.0
2023-06-23 11:30:00,167.35,167.41,167.29,167.36,7906.0,162.413,162.4713,162.3548,162.4227,7906.0
2023-06-23 11:35:00,167.36,167.46,167.34,167.39,4598.0,162.4227,162.5198,162.4033,162.4518,4598.0
2023-06-23 11:40:00,167.37,167.37,167.26,167.3,5025.0,162.4324,162.4324,162.3257,162.3645,5025.0
2023-06-23 11:45:00,167.29,167.29,167.15,167.15,3559.0,162.3548,162.3548,162.2189,162.2189,3559.0
2023-06-23 11:50:00,167.12,167.13,166.97,167.11,5464.0,162.1898,162.1995,162.0442,162.1801,5464.0
2023-06-23 11:55:00,167.12,167.27,167.09,167.18,4511.0,162.1898,162.3354,162.1607,162.248,4511.0
2023-06-23 12:00:00,167.21,167.24,167.03,167.03,4394.0,162.2772,162.3063,162.1025,162.1025,4394.0
2023-06-23 12:05:00,167.05,167.11,167.01,167.01,3105.0,162.1219,162.1801,162.0831,162.0831,3105.0
2023-06-23 12:10:00,167.05,167.08,166.94,166.96,5463.0,162.1219,162.151,162.0151,162.0345,5463.0
2023-06-23 12:15:00,166.98,167.07,166.98,166.98,2094.0,162.0539,162.1413,162.0539,162.0539,2094.0
2023-06-23 12:20:00,166.97,167.01,166.94,166.95,2409.0,162.0442,162.0831,162.0151,162.0248,2409.0
2023-06-23 12:25:00,167.0,167.01,166.88,166.89,2794.0,162.0734,162.0831,161.9569,161.9666,2794.0
2023-06-23 12:30:00,166.82,166.87,166.81,166.83,882.0,161.8987,161.9472,161.889,161.9084,882.0
2023-06-23 12:35:00,166.79,166.83,166.67,166.67,2781.0,161.8695,161.9084,161.7531,161.7531,2781.0
2023-06-23 12:40:00,166.66,166.76,166.65,166.76,3441.0,161.7434,161.8404,161.7337,161.8404,3441.0
2023-06-23 12:45:00,166.8,166.85,166.8,166.81,1680.0,161.8793,161.9278,161.8793,161.889,1680.0
2023-06-23 12:50:00,166.85,166.85,166.66,166.66,2190.0,161.9278,161.9278,161.7434,161.7434,2190.0
2023-06-23 12:55:00,166.67,166.67,166.59,166.65,1990.0,161.7531,161.7531,161.6754,161.7337,1990.0
2023-06-23 13:00:00,166.6,166.6,166.37,166.38,2980.0,161.6852,161.6852,161.4619,161.4716,2980.0
2023-06-23 13:05:00,166.36,166.39,166.29,166.31,10137.0,161.4522,161.4813,161.3843,161.4037,10137.0
2023-06-23 13:10:00,166.35,166.46,166.32,166.41,3358.0,161.4425,161.5493,161.4134,161.5008,3358.0
2023-06-23 13:15:00,166.38,166.46,166.38,166.43,2934.0,161.4716,161.5493,161.4716,161.5202,2934.0
2023-06-23 13:20:00,166.43,166.43,166.23,166.28,4401.0,161.5202,161.5202,161.3261,161.3746,4401.0
2023-06-23 13:25:00,166.27,166.28,166.13,166.17,3502.0,161.3649,161.3746,161.229,161.2678,3502.0
2023-06-23 13:30:00,166.18,166.22,165.96,166.0,3528.0,161.2775,161.3164,161.064,161.1029,3528.0
2023-06-23 13:35:00,166.01,166.18,166.01,166.16,2745.0,161.1126,161.2775,161.1126,161.2581,2745.0
2023-06-23 13:40:00,166.19,166.25,166.16,166.25,4703.0,161.2872,161.3455,161.2581,161.3455,4703.0
2023-06-23 13:45:00,166.25,166.3,166.25,166.25,1819.0,161.3455,161.394,161.3455,161.3455,1819.0
2023-06-23 13:50:00,166.28,166.31,166.2,166.24,5630.0,161.3746,161.4037,161.297,161.3358,5630.0
2023-06-23 13:55:00,166.25,166.25,166.06,166.06,1829.0,161.3455,161.3455,161.1611,161.1611,1829.0
2023-06-23 14:00:00,166.06,166.06,165.74,165.78,2872.0,161.1611,161.1611,160.8505,160.8893,2872.0
2023-06-23 14:05:00,165.79,165.79,165.61,165.62,5660.0,160.899,160.899,160.7244,160.7341,5660.0
2023-06-23 14:10:00,165.59,165.67,165.48,165.49,8093.0,160.7049,160.7826,160.5982,160.6079,8093.0
2023-06-23 14:15:00,165.49,165.49,165.33,165.33,4137.0,160.6079,160.6079,160.4526,160.4526,4137.0
2023-06-23 14:20:00,165.34,165.48,165.34,165.46,3505.0,160.4623,160.5982,160.4623,160.5788,3505.0
2023-06-23 14:25:00,165.47,165.61,165.47,165.58,7223.0,160.5885,160.7244,160.5885,160.6952,7223.0
2023-06-23 14:30:00,165.52,165.66,165.52,165.63,3294.0,160.637,160.7729,160.637,160.7438,3294.0
2023-06-23 14:35:00,165.64,165.74,165.56,165.57,5056.0,160.7535,160.8505,160.6758,160.6855,5056.0
2023-06-23 14:40:00,165.54,165.61,165.53,165.59,4507.0,160.6564,160.7244,160.6467,160.7049,4507.0
2023-06-23 14:45:00,165.56,165.56,165.35,165.43,5105.0,160.6758,160.6758,160.472,160.5497,5105.0
2023-06-23 14:50:00,165.41,165.49,165.28,165.31,5898.0,160.5303,160.6079,160.4041,160.4332,5898.0
2023-06-23 14:55:00,165.32,165.37,165.32,165.35,4084.0,160.4429,160.4914,160.4429,160.472,4084.0
2023-06-23 15:00:00,165.26,165.34,165.15,165.32,4192.0,160.3847,160.4623,160.2779,160.4429,4192.0
2023-06-23 15:05:00,165.34,165.47,165.32,165.47,2581.0,160.4623,160.5885,160.4429,160.5885,2581.0
2023-06-23 15:10:00,165.48,165.6,165.48,165.57,3362.0,160.5982,160.7147,160.5982,160.6855,3362.0
2023-06-23 15:15:00,165.57,165.59,165.49,165.55,5265.0,160.6855,160.7049,160.6079,160.6661,5265.0
2023-06-23 15:20:00,165.55,165.58,165.38,165.42,6920.0,160.6661,160.6952,160.5011,160.54,6920.0
2023-06-23 15:25:00,165.38,165.45,165.37,165.43,6637.0,160.5011,160.5691,160.4914,160.5497,6637.0
2023-06-23 15:30:00,165.44,165.49,165.38,165.46,8401.0,160.5594,160.6079,160.5011,160.5788,8401.0
2023-06-23 15:35:00,165.46,165.54,165.43,165.53,8583.0,160.5788,160.6564,160.5497,160.6467,8583.0
2023-06-23 15:40:00,165.54,165.58,165.52,165.55,10891.0,160.6564,160.6952,160.637,160.6661,10891.0
2023-06-23 15:45:00,165.53,165.56,165.4,165.42,12084.0,160.6467,160.6758,160.5206,160.54,12084.0
2023-06-23 15:50:00,165.4,165.87,165.38,165.64,36727.0,160.5206,160.9767,160.5011,160.7535,36727.0
2023-06-23 15:55:00,165.64,165.73,165.48,165.57,69797.0,160.7535,160.8408,160.5982,160.6855,69797.0
2023-06-26 09:30:00,165.6,165.88,165.3,165.3,24778.0,160.7147,160.9864,160.4235,160.4235,24778.0
2023-06-26 09:35:00,165.15,165.15,164.4,164.5,6906.0,160.2779,160.2779,159.5501,159.6471,6906.0
2023-06-26 09:40:00,164.61,164.92,164.43,164.83,11950.0,159.7539,160.0547,159.5792,159.9674,11950.0
2023-06-26 09:45:00,164.94,165.19,164.94,165.16,3230.0,160.0741,160.3167,160.0741,160.2876,3230.0
2023-06-26 09:50:00,165.15,165.33,165.11,165.14,4594.0,160.2779,160.4526,160.2391,160.2682,4594.0
2023-06-26 09:55:00,165.11,165.44,165.11,165.29,5624.0,160.2391,160.5594,160.2391,160.4138,5624.0
2023-06-26 10:00:00,165.28,165.51,165.28,165.46,5765.0,160.4041,160.6273,160.4041,160.5788,5765.0
2023-06-26 10:05:00,165.51,165.7,165.47,165.61,7198.0,160.6273,160.8117,160.5885,160.7244,7198.0
2023-06-26 10:10:00,165.56,165.58,165.38,165.47,4892.0,160.6758,160.6952,160.5011,160.5885,4892.0
2023-06-26 10:15:00,165.5,165.59,165.38,165.42,6643.0,160.6176,160.7049,160.5011,160.54,6643.0
2023-06-26 10:20:00,165.48,165.48,165.22,165.37,4335.0,160.5982,160.5982,160.3459,160.4914,4335.0
2023-06-26 10:25:00,165.39,165.6,165.39,165.56,2116.0,160.5108,160.7147,160.5108,160.6758,2116.0
2023-06-26 10:30:00,165.52,165.54,165.45,165.48,1783.0,160.637,160.6564,160.5691,160.5982,1783.0
2023-06-26 10:35:00,165.52,165.53,165.35,165.38,7631.0,160.637,160.6467,160.472,160.5011,7631.0
2023-06-26 10:40:00,165.35,165.45,165.26,165.42,3051.0,160.472,160.5691,160.3847,160.54,3051.0
2023-06-26 10:45:00,165.46,165.48,165.4,165.42,3511.0,160.5788,160.5982,160.5206,160.54,3511.0
2023-06-26 10:50:00,165.42,165.55,165.42,165.53,4072.0,160.54,160.6661,160.54,160.6467,4072.0
2023-06-26 10:55:00,165.51,165.61,165.45,165.53,6923.0,160.6273,160.7244,160.5691,160.6467,6923.0
2023-06-26 11:00:00,165.57,165.67,165.55,165.65,3511.0,160.6855,160.7826,160.6661,160.7632,3511.0
2023-06-26 11:05:00,165.67,165.9,165.63,165.9,3969.0,160.7826,161.0058,160.7438,161.0058,3969.0
2023-06-26 11:10:00,165.84,166.08,165.81,166.02,6593.0,160.9476,161.1805,160.9185,161.1223,6593.0
2023-06-26 11:15:00,165.98,166.2,165.92,166.16,4492.0,161.0834,161.297,161.0252,161.2581,4492.0
2023-06-26 11:20:00,166.18,166.27,166.09,166.09,8921.0,161.2775,161.3649,161.1902,161.1902,8921.0
2023-06-26 11:25:00,166.09,166.21,166.09,166.15,4529.0,161.1902,161.3067,161.1902,161.2484,4529.0
2023-06-26 11:30:00,166.15,166.33,166.15,166.23,4050.0,161.2484,161.4231,161.2484,161.3261,4050.0
2023-06-26 11:35:00,166.25,166.35,166.23,166.35,3102.0,161.3455,161.4425,161.3261,161.4425,3102.0
2023-06-26 11:40:00,166.36,166.59,166.36,166.59,2789.0,161.4522,161.6754,161.4522,161.6754,2789.0
2023-06-26 11:45:00,166.55,166.64,166.48,166.48,5153.0,161.6366,161.724,161.5687,161.5687,5153.0
2023-06-26 11:50:00,166.44,166.45,166.22,166.22,4755.0,161.5299,161.5396,161.3164,161.3164,4755.0
2023-06-26 11:55:00,166.22,166.34,166.22,166.25,2982.0,161.3164,161.4328,161.3164,161.3455,2982.0
2023-06-26 12:00:00,166.27,166.38,166.27,166.38,1099.0,161.3649,161.4716,161.3649,161.4716,1099.0
2023-06-26 12:05:00,166.38,166.41,166.33,166.38,2523.0,161.4716,161.5008,161.4231,161.4716,2523.0
2023-06-26 12:10:00,166.41,166.56,166.39,166.52,6633.0,161.5008,161.6463,161.4813,161.6075,6633.0
2023-06-26 12:15:00,166.49,166.62,166.46,166.57,6210.0,161.5784,161.7046,161.5493,161.656,6210.0
2023-06-26 12:20:00,166.6,166.72,166.54,166.59,12185.0,161.6852,161.8016,161.6269,161.6754,12185.0
2023-06-26 12:25:00,166.59,166.67,166.58,166.6,2480.0,161.6754,161.7531,161.6657,161.6852,2480.0
2023-06-26 12:30:00,166.6,166.62,166.36,166.36,4272.0,161.6852,161.7046,161.4522,161.4522,4272.0
2023-06-26 12:35:00,166.37,166.43,166.36,166.41,8597.0,161.4619,161.5202,161.4522,161.5008,8597.0
2023-06-26 12:40:00,166.43,166.55,166.38,166.55,4834.0,161.5202,161.6366,161.4716,161.6366,4834.0
2023-06-26 12:45:00,166.55,166.56,166.42,166.43,3165.0,161.6366,161.6463,161.5105,161.5202,3165.0
2023-06-26 12:50:00,166.43,166.54,166.43,166.48,4433.0,161.5202,161.6269,161.5202,161.5687,4433.0
2023-06-26 12:55:00,166.47,166.48,166.4,166.41,2337.0,161.559,161.5687,161.4911,161.5008,2337.0
2023-06-26 13:00:00,166.42,166.42,166.33,166.35,1867.0,161.5105,161.5105,161.4231,161.4425,1867.0
2023-06-26 13:05:00,166.35,166.39,166.33,166.38,2716.0,161.4425,161.4813,161.4231,161.4716,2716.0
2023-06-26 13:10:00,166.38,166.44,166.37,166.42,4567.0,161.4716,161.5299,161.4619,161.5105,4567.0
2023-06-26 13:15:00,166.43,166.55,166.42,166.54,2266.0,161.5202,161.6366,161.5105,161.6269,2266.0
2023-06-26 13:20:00,166.56,166.67,166.56,166.63,2556.0,161.6463,161.7531,161.6463,161.7143,2556.0
2023-06-26 13:25:00,166.63,166.64,166.61,166.63,1638.0,161.7143,161.724,161.6949,161.7143,1638.0
2023-06-26 13:30:00,166.64,166.65,166.56,166.59,4182.0,161.724,161.7337,161.6463,161.6754,4182.0
2023-06-26 13:35:00,166.58,166.63,166.53,166.62,5203.0,161.6657,161.7143,161.6172,161.7046,5203.0
2023-06-26 13:40:00,166.63,166.66,166.57,166.59,3575.0,161.7143,161.7434,161.656,161.6754,3575.0
2023-06-26 13:45:00,166.59,166.73,166.59,166.7,3972.0,161.6754,161.8113,161.6754,161.7822,3972.0
2023-06-26 13:50:00,166.67,166.67,166.59,166.61,4186.0,161.7531,161.7531,161.6754,161.6949,4186.0
2023-06-26 13:55:00,166.58,166.65,166.57,166.63,2098.0,161.6657,161.7337,161.656,161.7143,2098.0
2023-06-26 14:00:00,166.62,166.66,166.6,166.66,5342.0,161.7046,161.7434,161.6852,161.7434,5342.0
2023-06-26 14:05:00,166.63,166.63,166.5,166.5,2267.0,161.7143,161.7143,161.5881,161.5881,2267.0
2023-06-26 14:10:00,166.5,166.51,166.44,166.47,4474.0,161.5881,161.5978,161.5299,161.559,4474.0
2023-06-26 14:15:00,166.47,166.51,166.46,166.5,7626.0,161.559,161.5978,161.5493,161.5881,7626.0
2023-06-26 14:20:00,166.49,166.54,166.43,166.53,5255.0,161.5784,161.6269,161.5202,161.6172,5255.0
2023-06-26 14:25:00,166.57,166.67,166.55,166.66,3972.0,161.656,161.7531,161.6366,161.7434,3972.0
2023-06-26 14:30:00,166.67,166.74,166.66,166.7,5544.0,161.7531,161.821,161.7434,161.7822,5544.0
2023-06-26 14:35:00,166.69,166.73,166.69,166.71,4283.0,161.7725,161.8113,161.7725,161.7919,4283.0
2023-06-26 14:40:00,166.7,166.81,166.68,166.78,4399.0,161.7822,161.889,161.7628,161.8598,4399.0
2023-06-26 14:45:00,166.78,166.8,166.76,166.78,4599.0,161.8598,161.8793,161.8404,161.8598,4599.0
2023-06-26 14:50:00,166.79,166.8,166.71,166.73,4132.0,161.8695,161.8793,161.7919,161.8113,4132.0
2023-06-26 14:55:00,166.74,166.75,166.7,166.74,3494.0,161.821,161.8307,161.7822,161.821,3494.0
2023-06-26 15:00:00,166.72,166.73,166.64,166.68,5635.0,161.8016,161.8113,161.724,161.7628,5635.0
2023-06-26 15:05:00,166.68,166.68,166.6,166.63,5875.0,161.7628,161.7628,161.6852,161.7143,5875.0
2023-06-26 15:10:00,166.64,166.64,166.54,166.54,2714.0,161.724,161.724,161.6269,161.6269,2714.0
2023-06-26 15:15:00,166.56,166.59,166.55,166.59,3998.0,161.6463,161.6754,161.6366,161.6754,3998.0
2023-06-26 15:20:00,166.58,166.63,166.57,166.61,6950.0,161.6657,161.7143,161.656,161.6949,6950.0
2023-06-26 15:25:00,166.59,166.59,166.51,166.51,6231.0,161.6754,161.6754,161.5978,161.5978,6231.0
2023-06-26 15:30:00,166.53,166.55,166.48,166.51,11326.0,161.6172,161.6366,161.5687,161.5978,11326.0
2023-06-26 15:35:00,166.5,166.6,166.5,166.56,9232.0,161.5881,161.6852,161.5881,161.6463,9232.0
2023-06-26 15:40:00,166.56,166.7,166.56,166.68,9379.0,161.6463,161.7822,161.6463,161.7628,9379.0
2023-06-26 15:45:00,166.65,166.69,166.53,166.57,18451.0,161.7337,161.7725,161.6172,161.656,18451.0
2023-06-26 15:50:00,166.58,166.67,166.47,166.5,24391.0,161.6657,161.7531,161.559,161.5881,24391.0
2023-06-26 15:55:00,166.51,166.75,166.5,166.74,53311.0,161.5978,161.8307,161.5881,161.821,53311.0
2023-06-27 09:30:00,167.31,167.31,166.51,166.9,34891.0,162.3742,162.3742,161.5978,161.9763,34891.0
2023-06-27 09:35:00,167.02,167.82,166.84,167.76,12589.0,162.0928,162.8692,161.9181,162.8109,12589.0
2023-06-27 09:40:00,167.84,167.98,167.37,167.51,19792.0,162.8886,163.0244,162.4324,162.5683,19792.0
2023-06-27 09:45:00,167.52,167.76,167.49,167.57,12871.0,162.578,162.8109,162.5489,162.6265,12871.0
2023-06-27 09:50:00,167.45,167.71,167.41,167.71,14874.0,162.5101,162.7624,162.4713,162.7624,14874.0
2023-06-27 09:55:00,167.65,167.72,167.36,167.46,8202.0,162.7042,162.7721,162.4227,162.5198,8202.0
2023-06-27 10:00:00,167.33,167.47,167.23,167.31,6684.0,162.3936,162.5295,162.2966,162.3742,6684.0
2023-06-27 10:05:00,167.31,167.44,167.23,167.42,7586.0,162.3742,162.5004,162.2966,162.481,7586.0
2023-06-27 10:10:00,167.36,167.48,167.31,167.39,7654.0,162.4227,162.5392,162.3742,162.4518,7654.0
2023-06-27 10:15:00,167.4,167.74,167.4,167.74,4190.0,162.4616,162.7915,162.4616,162.7915,4190.0
2023-06-27 10:20:00,167.72,167.92,167.72,167.82,6289.0,162.7721,162.9662,162.7721,162.8692,6289.0
2023-06-27 10:25:00,167.85,167.95,167.54,167.61,17742.0,162.8983,162.9953,162.5974,162.6654,17742.0
2023-06-27 10:30:00,167.62,167.79,167.5,167.74,7887.0,162.6751,162.84,162.5586,162.7915,7887.0
2023-06-27 10:35:00,167.79,167.99,167.77,167.99,15846.0,162.84,163.0341,162.8206,163.0341,15846.0
2023-06-27 10:40:00,167.92,167.96,167.77,167.87,2813.0,162.9662,163.005,162.8206,162.9177,2813.0
2023-06-27 10:45:00,167.82,167.85,167.74,167.77,9297.0,162.8692,162.8983,162.7915,162.8206,9297.0
2023-06-27 10:50:00,167.76,167.83,167.64,167.64,3357.0,162.8109,162.8789,162.6945,162.6945,3357.0
2023-06-27 10:55:00,167.58,167.72,167.55,167.69,3074.0,162.6362,162.7721,162.6071,162.743,3074.0
2023-06-27 11:00:00,167.69,167.72,167.58,167.59,3381.0,162.743,162.7721,162.6362,162.6459,3381.0
2023-06-27 11:05:00,167.51,167.6,167.45,167.45,2416.0,162.5683,162.6557,162.5101,162.5101,2416.0
2023-06-27 11:10:00,167.42,167.47,167.42,167.42,3426.0,162.481,162.5295,162.481,162.481,3426.0
2023-06-27 11:15:00,167.45,167.67,167.45,167.67,4572.0,162.5101,162.7236,162.5101,162.7236,4572.0
2023-06-27 11:20:00,167.66,167.86,167.64,167.82,7943.0,162.7139,162.908,162.6945,162.8692,7943.0
2023-06-27 11:25:00,167.81,167.81,167.67,167.69,2257.0,162.8595,162.8595,162.7236,162.743,2257.0
2023-06-27 11:30:00,167.72,167.84,167.72,167.8,2213.0,162.7721,162.8886,162.7721,162.8498,2213.0
2023-06-27 11:35:00,167.8,168.04,167.8,167.99,6888.0,162.8498,163.0827,162.8498,163.0341,6888.0
2023-06-27 11:40:00,167.98,168.05,167.84,167.99,11988.0,163.0244,163.0924,162.8886,163.0341,11988.0
2023-06-27 11:45:00,168.01,168.05,167.92,167.96,2762.0,163.0536,163.0924,162.9662,163.005,2762.0
2023-06-27 11:50:00,167.92,168.03,167.92,168.01,2482.0,162.9662,163.073,162.9662,163.0536,2482.0
2023-06-27 11:55:00,168.01,168.22,168.01,168.21,3125.0,163.0536,163.2574,163.0536,163.2477,3125.0
2023-06-27 12:00:00,168.22,168.34,168.18,168.2,6724.0,163.2574,163.3738,163.2185,163.238,6724.0
2023-06-27 12:05:00,168.2,168.31,168.2,168.25,2959.0,163.238,163.3447,163.238,163.2865,2959.0
2023-06-27 12:10:00,168.25,168.25,168.17,168.18,5209.0,163.2865,163.2865,163.2088,163.2185,5209.0
2023-06-27 12:15:00,168.21,168.27,168.19,168.27,4630.0,163.2477,163.3059,163.2282,163.3059,4630.0
2023-06-27 12:20:00,168.22,168.27,168.19,168.2,9828.0,163.2574,163.3059,163.2282,163.238,9828.0
2023-06-27 12:25:00,168.18,168.37,168.18,168.37,7350.0,163.2185,163.4029,163.2185,163.4029,7350.0
2023-06-27 12:30:00,168.35,168.35,168.28,168.3,7634.0,163.3835,163.3835,163.3156,163.335,7634.0
2023-06-27 12:35:00,168.32,168.56,168.32,168.56,2137.0,163.3544,163.5873,163.3544,163.5873,2137.0
2023-06-27 12:40:00,168.53,168.53,168.41,168.47,3704.0,163.5582,163.5582,163.4418,163.5,3704.0
2023-06-27 12:45:00,168.46,168.46,168.37,168.39,1647.0,163.4903,163.4903,163.4029,163.4223,1647.0
2023-06-27 12:50:00,168.43,168.52,168.42,168.52,1304.0,163.4612,163.5485,163.4515,163.5485,1304.0
2023-06-27 12:55:00,168.49,168.49,168.39,168.49,2240.0,163.5194,163.5194,163.4223,163.5194,2240.0
2023-06-27 13:00:00,168.49,168.61,168.46,168.56,2383.0,163.5194,163.6359,163.4903,163.5873,2383.0
2023-06-27 13:05:00,168.56,168.56,168.44,168.51,1857.0,163.5873,163.5873,163.4709,163.5388,1857.0
2023-06-27 13:10:00,168.47,168.56,168.46,168.55,1572.0,163.5,163.5873,163.4903,163.5776,1572.0
2023-06-27 13:15:00,168.56,168.58,168.45,168.45,1801.0,163.5873,163.6067,163.4806,163.4806,1801.0
2023-06-27 13:20:00,168.48,168.54,168.48,168.54,1142.0,163.5097,163.5679,163.5097,163.5679,1142.0
2023-06-27 13:25:00,168.58,168.58,168.5,168.55,1996.0,163.6067,163.6067,163.5291,163.5776,1996.0
2023-06-27 13:30:00,168.59,168.64,168.57,168.58,2410.0,163.6164,163.665,163.597,163.6067,2410.0
2023-06-27 13:35:00,168.54,168.54,168.46,168.5,4818.0,163.5679,163.5679,163.4903,163.5291,4818.0
2023-06-27 13:40:00,168.47,168.57,168.46,168.55,2015.0,163.5,163.597,163.4903,163.5776,2015.0
2023-06-27 13:45:00,168.6,168.64,168.58,168.63,1764.0,163.6262,163.665,163.6067,163.6553,1764.0
2023-06-27 13:50:00,168.63,168.64,168.57,168.61,2459.0,163.6553,163.665,163.597,163.6359,2459.0
2023-06-27 13:55:00,168.61,168.66,168.61,168.65,2273.0,163.6359,163.6844,163.6359,163.6747,2273.0
2023-06-27 14:00:00,168.63,168.68,168.6,168.68,900.0,163.6553,163.7038,163.6262,163.7038,900.0
2023-06-27 14:05:00,168.66,168.84,168.65,168.77,2125.0,163.6844,163.8591,163.6747,163.7911,2125.0
2023-06-27 14:10:00,168.78,168.82,168.7,168.72,1766.0,163.8008,163.8397,163.7232,163.7426,1766.0
2023-06-27 14:15:00,168.7,168.81,168.7,168.73,4211.0,163.7232,163.83,163.7232,163.7523,4211.0
2023-06-27 14:20:00,168.71,168.85,168.71,168.85,1350.0,163.7329,163.8688,163.7329,163.8688,1350.0
2023-06-27 14:25:00,168.81,168.81,168.73,168.77,5231.0,163.83,163.83,163.7523,163.7911,5231.0
2023-06-27 14:30:00,168.75,168.83,168.72,168.83,3102.0,163.7717,163.8494,163.7426,163.8494,3102.0
2023-06-27 14:35:00,168.79,168.79,168.7,168.71,1511.0,163.8105,163.8105,163.7232,163.7329,1511.0
2023-06-27 14:40:00,168.68,168.69,168.65,168.66,2166.0,163.7038,163.7135,163.6747,163.6844,2166.0
2023-06-27 14:45:00,168.7,168.76,168.7,168.75,1287.0,163.7232,163.7814,163.7232,163.7717,1287.0
2023-06-27 14:50:00,168.78,168.83,168.77,168.83,1809.0,163.8008,163.8494,163.7911,163.8494,1809.0
2023-06-27 14:55:00,168.85,168.86,168.75,168.78,1505.0,163.8688,163.8785,163.7717,163.8008,1505.0
2023-06-27 15:00:00,168.8,168.9,168.78,168.83,3147.0,163.8202,163.9173,163.8008,163.8494,3147.0
2023-06-27 15:05:00,168.81,168.82,168.75,168.75,3634.0,163.83,163.8397,163.7717,163.7717,3634.0
2023-06-27 15:10:00,168.74,168.74,168.61,168.62,5167.0,163.762,163.762,163.6359,163.6456,5167.0
2023-06-27 15:15:00,168.6,168.64,168.59,168.59,4879.0,163.6262,163.665,163.6164,163.6164,4879.0
2023-06-27 15:20:00,168.6,168.63,168.58,168.62,5280.0,163.6262,163.6553,163.6067,163.6456,5280.0
2023-06-27 15:25:00,168.64,168.75,168.64,168.73,3154.0,163.665,163.7717,163.665,163.7523,3154.0
2023-06-27 15:30:00,168.67,168.75,168.63,168.65,3356.0,163.6941,163.7717,163.6553,163.6747,3356.0
2023-06-27 15:35:00,168.64,168.64,168.59,168.61,3781.0,163.665,163.665,163.6164,163.6359,3781.0
2023-06-27 15:40:00,168.59,168.7,168.58,168.69,5150.0,163.6164,163.7232,163.6067,163.7135,5150.0
2023-06-27 15:45:00,168.75,168.89,168.74,168.89,10743.0,163.7717,163.9076,163.762,163.9076,10743.0
2023-06-27 15:50:00,168.88,168.94,168.84,168.89,12592.0,163.8979,163.9561,163.8591,163.9076,12592.0
2023-06-27 15:55:00,168.91,168.93,168.7,168.73,35097.0,163.927,163.9464,163.7232,163.7523,35097.0
2023-06-28 09:30:00,168.99,168.99,168.28,168.35,22737.0,164.0046,164.0046,163.3156,163.3835,22737.0
2023-06-28 09:35:00,168.46,168.59,168.19,168.35,2850.0,163.4903,163.6164,163.2282,163.3835,2850.0
2023-06-28 09:40:00,168.36,168.59,168.35,168.53,4130.0,163.3932,163.6164,163.3835,163.5582,4130.0
2023-06-28 09:45:00,168.42,168.55,168.33,168.34,2280.0,163.4515,163.5776,163.3641,163.3738,2280.0
2023-06-28 09:50:00,168.21,168.31,168.07,168.31,5491.0,163.2477,163.3447,163.1118,163.3447,5491.0
2023-06-28 09:55:00,168.34,168.42,168.1,168.28,5236.0,163.3738,163.4515,163.1409,163.3156,5236.0
2023-06-28 10:00:00,168.2,168.29,168.2,168.27,3051.0,163.238,163.3253,163.238,163.3059,3051.0
2023-06-28 10:05:00,168.32,168.5,168.29,168.39,5475.0,163.3544,163.5291,163.3253,163.4223,5475.0
2023-06-28 10:10:00,168.35,168.36,168.2,168.2,5412.0,163.3835,163.3932,163.238,163.238,5412.0
2023-06-28 10:15:00,168.21,168.36,168.16,168.36,4350.0,163.2477,163.3932,163.1991,163.3932,4350.0
2023-06-28 10:20:00,168.33,168.35,168.03,168.05,3318.0,163.3641,163.3835,163.073,163.0924,3318.0
2023-06-28 10:25:00,168.08,168.13,167.82,167.88,3930.0,163.1215,163.17,162.8692,162.9274,3930.0
2023-06-28 10:30:00,167.89,167.94,167.76,167.85,4172.0,162.9371,162.9856,162.8109,162.8983,4172.0
2023-06-28 10:35:00,167.87,167.99,167.86,167.97,3383.0,162.9177,163.0341,162.908,163.0147,3383.0
2023-06-28 10:40:00,167.93,167.97,167.84,167.84,3994.0,162.9759,163.0147,162.8886,162.8886,3994.0
2023-06-28 10:45:00,167.83,167.84,167.72,167.84,2893.0,162.8789,162.8886,162.7721,162.8886,2893.0
2023-06-28 10:50:00,167.89,167.9,167.59,167.59,1898.0,162.9371,162.9468,162.6459,162.6459,1898.0
2023-06-28 10:55:00,167.58,167.65,167.53,167.61,4337.0,162.6362,162.7042,162.5877,162.6654,4337.0
2023-06-28 11:00:00,167.62,167.65,167.56,167.56,1695.0,162.6751,162.7042,162.6168,162.6168,1695.0
2023-06-28 11:05:00,167.58,167.58,167.5,167.53,2648.0,162.6362,162.6362,162.5586,162.5877,2648.0
2023-06-28 11:10:00,167.6,167.64,167.6,167.64,2267.0,162.6557,162.6945,162.6557,162.6945,2267.0
2023-06-28 11:15:00,167.67,167.77,167.67,167.72,2072.0,162.7236,162.8206,162.7236,162.7721,2072.0
2023-06-28 11:20:00,167.74,167.77,167.71,167.72,2526.0,162.7915,162.8206,162.7624,162.7721,2526.0
2023-06-28 11:25:00,167.71,167.84,167.68,167.84,7040.0,162.7624,162.8886,162.7333,162.8886,7040.0
2023-06-28 11:30:00,167.89,167.99,167.84,167.91,3060.0,162.9371,163.0341,162.8886,162.9565,3060.0
2023-06-28 11:35:00,167.88,167.88,167.78,167.78,2720.0,162.9274,162.9274,162.8303,162.8303,2720.0
2023-06-28 11:40:00,167.78,168.0,167.78,167.84,3391.0,162.8303,163.0439,162.8303,162.8886,3391.0
2023-06-28 11:45:00,167.84,167.84,167.6,167.6,3259.0,162.8886,162.8886,162.6557,162.6557,3259.0
2023-06-28 11:50:00,167.63,167.64,167.53,167.53,2264.0,162.6848,162.6945,162.5877,162.5877,2264.0
2023-06-28 11:55:00,167.5,167.53,167.32,167.41,4233.0,162.5586,162.5877,162.3839,162.4713,4233.0
2023-06-28 12:00:00,167.43,167.47,167.39,167.43,2260.0,162.4907,162.5295,162.4518,162.4907,2260.0
2023-06-28 12:05:00,167.41,167.52,167.38,167.51,4608.0,162.4713,162.578,162.4421,162.5683,4608.0
2023-06-28 12:10:00,167.54,167.58,167.42,167.47,1691.0,162.5974,162.6362,162.481,162.5295,1691.0
2023-06-28 12:15:00,167.44,167.58,167.43,167.45,3671.0,162.5004,162.6362,162.4907,162.5101,3671.0
2023-06-28 12:20:00,167.43,167.56,167.41,167.5,3370.0,162.4907,162.6168,162.4713,162.5586,3370.0
2023-06-28 12:25:00,167.55,167.65,167.52,167.62,2208.0,162.6071,162.7042,162.578,162.6751,2208.0
2023-06-28 12:30:00,167.69,167.7,167.53,167.55,6782.0,162.743,162.7527,162.5877,162.6071,6782.0
2023-06-28 12:35:00,167.55,167.55,167.46,167.51,2101.0,162.6071,162.6071,162.5198,162.5683,2101.0
2023-06-28 12:40:00,167.51,167.52,167.23,167.37,4795.0,162.5683,162.578,162.2966,162.4324,4795.0
2023-06-28 12:45:00,167.34,167.44,167.31,167.37,2558.0,162.4033,162.5004,162.3742,162.4324,2558.0
2023-06-28 12:50:00,167.3,167.33,167.08,167.09,1935.0,162.3645,162.3936,162.151,162.1607,1935.0
2023-06-28 12:55:00,167.09,167.23,167.08,167.16,4668.0,162.1607,162.2966,162.151,162.2286,4668.0
2023-06-28 13:00:00,167.19,167.19,167.03,167.07,1617.0,162.2577,162.2577,162.1025,162.1413,1617.0
2023-06-28 13:05:00,167.05,167.14,167.05,167.14,2963.0,162.1219,162.2092,162.1219,162.2092,2963.0
2023-06-28 13:10:00,167.11,167.17,167.07,167.16,1885.0,162.1801,162.2383,162.1413,162.2286,1885.0
2023-06-28 13:15:00,167.13,167.16,167.12,167.12,1702.0,162.1995,162.2286,162.1898,162.1898,1702.0
2023-06-28 13:20:00,167.14,167.32,167.14,167.3,2393.0,162.2092,162.3839,162.2092,162.3645,2393.0
2023-06-28 13:25:00,167.27,167.27,167.24,167.26,2427.0,162.3354,162.3354,162.3063,162.3257,2427.0
2023-06-28 13:30:00,167.27,167.29,167.12,167.2,5839.0,162.3354,162.3548,162.1898,162.2675,5839.0
2023-06-28 13:35:00,167.17,167.19,167.01,167.04,4282.0,162.2383,162.2577,162.0831,162.1122,4282.0
2023-06-28 13:40:00,166.99,166.99,166.86,166.99,3171.0,162.0636,162.0636,161.9375,162.0636,3171.0
2023-06-28 13:45:00,167.01,167.01,166.81,166.81,3213.0,162.0831,162.0831,161.889,161.889,3213.0
2023-06-28 13:50:00,166.82,166.9,166.77,166.85,3520.0,161.8987,161.9763,161.8501,161.9278,3520.0
2023-06-28 13:55:00,166.83,166.96,166.83,166.96,3908.0,161.9084,162.0345,161.9084,162.0345,3908.0
2023-06-28 14:00:00,166.96,167.02,166.93,166.98,3696.0,162.0345,162.0928,162.0054,162.0539,3696.0
2023-06-28 14:05:00,166.99,167.04,166.94,167.0,3799.0,162.0636,162.1122,162.0151,162.0734,3799.0
2023-06-28 14:10:00,166.96,167.01,166.93,166.93,3289.0,162.0345,162.0831,162.0054,162.0054,3289.0
2023-06-28 14:15:00,166.93,166.94,166.86,166.86,2869.0,162.0054,162.0151,161.9375,161.9375,2869.0
2023-06-28 14:20:00,166.86,166.9,166.79,166.8,2766.0,161.9375,161.9763,161.8695,161.8793,2766.0
2023-06-28 14:25:00,166.78,166.83,166.75,166.81,2157.0,161.8598,161.9084,161.8307,161.889,2157.0
2023-06-28 14:30:00,166.81,166.92,166.81,166.89,2320.0,161.889,161.9957,161.889,161.9666,2320.0
2023-06-28 14:35:00,166.93,166.93,166.83,166.83,2519.0,162.0054,162.0054,161.9084,161.9084,2519.0
2023-06-28 14:40:00,166.8,166.86,166.79,166.86,3805.0,161.8793,161.9375,161.8695,161.9375,3805.0
2023-06-28 14:45:00,166.83,166.83,166.7,166.73,1993.0,161.9084,161.9084,161.7822,161.8113,1993.0
2023-06-28 14:50:00,166.72,166.78,166.72,166.77,2512.0,161.8016,161.8598,161.8016,161.8501,2512.0
2023-06-28 14:55:00,166.8,166.8,166.71,166.74,2858.0,161.8793,161.8793,161.7919,161.821,2858.0
2023-06-28 15:00:00,166.77,166.84,166.75,166.83,3720.0,161.8501,161.9181,161.8307,161.9084,3720.0
2023-06-28 15:05:00,166.83,167.02,166.81,167.0,4338.0,161.9084,162.0928,161.889,162.0734,4338.0
2023-06-28 15:10:00,167.02,167.08,167.01,167.03,1876.0,162.0928,162.151,162.0831,162.1025,1876.0
2023-06-28 15:15:00,167.03,167.1,167.01,167.08,3471.0,162.1025,162.1704,162.0831,162.151,3471.0
2023-06-28 15:20:00,167.12,167.16,167.11,167.16,2250.0,162.1898,162.2286,162.1801,162.2286,2250.0
2023-06-28 15:25:00,167.16,167.18,167.05,167.06,5594.0,162.2286,162.248,162.1219,162.1316,5594.0
2023-06-28 15:30:00,167.06,167.19,167.06,167.16,4468.0,162.1316,162.2577,162.1316,162.2286,4468.0
2023-06-28 15:35:00,167.18,167.18,167.1,167.15,5621.0,162.248,162.248,162.1704,162.2189,5621.0
2023-06-28 15:40:00,167.13,167.16,167.08,167.12,7556.0,162.1995,162.2286,162.151,162.1898,7556.0
2023-06-28 15:45:00,167.12,167.13,167.02,167.09,10783.0,162.1898,162.1995,162.0928,162.1607,10783.0
2023-06-28 15:50:00,167.09,167.42,167.03,167.33,20777.0,162.1607,162.481,162.1025,162.3936,20777.0
2023-06-28 15:55:00,167.34,167.49,167.28,167.48,45166.0,162.4033,162.5489,162.3451,162.5392,45166.0
2023-06-29 09:30:00,167.15,167.29,166.62,167.21,19739.0,162.2189,162.3548,161.7046,162.2772,19739.0
2023-06-29 09:35:00,167.2,167.63,167.18,167.52,1645.0,162.2675,162.6848,162.248,162.578,1645.0
2023-06-29 09:40:00,167.78,167.9,167.53,167.88,1821.0,162.8303,162.9468,162.5877,162.9274,1821.0
2023-06-29 09:45:00,167.79,168.03,167.75,168.0,6354.0,162.84,163.073,162.8012,163.0439,6354.0
2023-06-29 09:50:00,167.91,167.99,167.81,167.9,4445.0,162.9565,163.0341,162.8595,162.9468,4445.0
2023-06-29 09:55:00,167.98,168.18,167.98,168.07,2491.0,163.0244,163.2185,163.0244,163.1118,2491.0
2023-06-29 10:00:00,168.07,168.23,167.94,168.01,3246.0,163.1118,163.2671,162.9856,163.0536,3246.0
2023-06-29 10:05:00,168.0,168.13,167.89,167.9,9044.0,163.0439,163.17,162.9371,162.9468,9044.0
2023-06-29 10:10:00,167.92,168.33,167.91,168.33,7398.0,162.9662,163.3641,162.9565,163.3641,7398.0
2023-06-29 10:15:00,168.34,168.37,168.2,168.2,5143.0,163.3738,163.4029,163.238,163.238,5143.0
2023-06-29 10:20:00,168.24,168.38,168.18,168.27,8358.0,163.2768,163.4126,163.2185,163.3059,8358.0
2023-06-29 10:25:00,168.33,168.35,168.13,168.23,5951.0,163.3641,163.3835,163.17,163.2671,5951.0
2023-06-29 10:30:00,168.26,168.38,168.22,168.23,5161.0,163.2962,163.4126,163.2574,163.2671,5161.0
2023-06-29 10:35:00,168.2,168.22,168.1,168.17,3547.0,163.238,163.2574,163.1409,163.2088,3547.0
2023-06-29 10:40:00,168.19,168.24,168.03,168.03,3725.0,163.2282,163.2768,163.073,163.073,3725.0
2023-06-29 10:45:00,168.04,168.09,167.89,167.9,7183.0,163.0827,163.1312,162.9371,162.9468,7183.0
2023-06-29 10:50:00,167.9,168.04,167.88,168.04,6905.0,162.9468,163.0827,162.9274,163.0827,6905.0
2023-06-29 10:55:00,168.05,168.19,168.01,168.16,2799.0,163.0924,163.2282,163.0536,163.1991,2799.0
2023-06-29 11:00:00,168.16,168.41,168.15,168.4,4902.0,163.1991,163.4418,163.1894,163.4321,4902.0
2023-06-29 11:05:00,168.4,168.54,168.34,168.44,3369.0,163.4321,163.5679,163.3738,163.4709,3369.0
2023-06-29 11:10:00,168.46,168.5,168.32,168.32,4277.0,163.4903,163.5291,163.3544,163.3544,4277.0
2023-06-29 11:15:00,168.3,168.4,168.25,168.28,7248.0,163.335,163.4321,163.2865,163.3156,7248.0
2023-06-29 11:20:00,168.3,168.4,168.25,168.4,2766.0,163.335,163.4321,163.2865,163.4321,2766.0
2023-06-29 11:25:00,168.4,168.51,168.3,168.44,3011.0,163.4321,163.5388,163.335,163.4709,3011.0
2023-06-29 11:30:00,168.47,168.52,168.37,168.48,3999.0,163.5,163.5485,163.4029,163.5097,3999.0
2023-06-29 11:35:00,168.46,168.49,168.38,168.43,2555.0,163.4903,163.5194,163.4126,163.4612,2555.0
2023-06-29 11:40:00,168.45,168.54,168.45,168.49,2597.0,163.4806,163.5679,163.4806,163.5194,2597.0
2023-06-29 11:45:00,168.51,168.52,168.36,168.38,2805.0,163.5388,163.5485,163.3932,163.4126,2805.0
2023-06-29 11:50:00,168.32,168.49,168.32,168.46,2922.0,163.3544,163.5194,163.3544,163.4903,2922.0
2023-06-29 11:55:00,168.44,168.62,168.39,168.48,3877.0,163.4709,163.6456,163.4223,163.5097,3877.0
2023-06-29 12:00:00,168.53,168.53,168.38,168.38,4043.0,163.5582,163.5582,163.4126,163.4126,4043.0
2023-06-29 12:05:00,168.39,168.4,168.25,168.37,3569.0,163.4223,163.4321,163.2865,163.4029,3569.0
2023-06-29 12:10:00,168.32,168.4,168.26,168.26,2475.0,163.3544,163.4321,163.2962,163.2962,2475.0
2023-06-29 12:15:00,168.23,168.37,168.18,168.37,9229.0,163.2671,163.4029,163.2185,163.4029,9229.0
2023-06-29 12:20:00,168.37,168.58,168.37,168.58,5056.0,163.4029,163.6067,163.4029,163.6067,5056.0
2023-06-29 12:25:00,168.58,168.66,168.55,168.66,2507.0,163.6067,163.6844,163.5776,163.6844,2507.0
2023-06-29 12:30:00,168.66,168.69,168.58,168.64,3705.0,163.6844,163.7135,163.6067,163.665,3705.0
2023-06-29 12:35:00,168.63,168.68,168.63,168.67,1924.0,163.6553,163.7038,163.6553,163.6941,1924.0
2023-06-29 12:40:00,168.64,168.72,168.6,168.68,2823.0,163.665,163.7426,163.6262,163.7038,2823.0
2023-06-29 12:45:00,168.7,168.7,168.62,168.66,3486.0,163.7232,163.7232,163.6456,163.6844,3486.0
2023-06-29 12:50:00,168.68,168.68,168.61,168.65,3328.0,163.7038,163.7038,163.6359,163.6747,3328.0
2023-06-29 12:55:00,168.72,168.75,168.68,168.73,1993.0,163.7426,163.7717,163.7038,163.7523,1993.0
2023-06-29 13:00:00,168.69,168.86,168.69,168.76,7265.0,163.7135,163.8785,163.7135,163.7814,7265.0
2023-06-29 13:05:00,168.74,168.82,168.69,168.81,1804.0,163.762,163.8397,163.7135,163.83,1804.0
2023-06-29 13:10:00,168.88,168.88,168.77,168.88,3056.0,163.8979,163.8979,163.7911,163.8979,3056.0
2023-06-29 13:15:00,168.92,168.95,168.87,168.89,3463.0,163.9367,163.9658,163.8882,163.9076,3463.0
2023-06-29 13:20:00,168.91,168.93,168.81,168.89,2779.0,163.927,163.9464,163.83,163.9076,2779.0
2023-06-29 13:25:00,168.86,168.93,168.85,168.93,2200.0,163.8785,163.9464,163.8688,163.9464,2200.0
2023-06-29 13:30:00,168.94,168.94,168.81,168.85,3352.0,163.9561,163.9561,163.83,163.8688,3352.0
2023-06-29 13:35:00,168.82,168.92,168.82,168.9,1560.0,163.8397,163.9367,163.8397,163.9173,1560.0
2023-06-29 13:40:00,168.88,168.95,168.88,168.91,2195.0,163.8979,163.9658,163.8979,163.927,2195.0
2023-06-29 13:45:00,168.91,169.08,168.9,169.06,5564.0,163.927,164.092,163.9173,164.0726,5564.0
2023-06-29 13:50:00,169.06,169.13,169.04,169.13,1709.0,164.0726,164.1405,164.0532,164.1405,1709.0
2023-06-29 13:55:00,169.13,169.15,168.92,169.02,7306.0,164.1405,164.1599,163.9367,164.0338,7306.0
2023-06-29 14:00:00,169.03,169.05,168.85,168.99,4301.0,164.0435,164.0629,163.8688,164.0046,4301.0
2023-06-29 14:05:00,168.97,169.07,168.93,169.07,2375.0,163.9852,164.0823,163.9464,164.0823,2375.0
2023-06-29 14:10:00,169.11,169.11,168.98,168.98,2338.0,164.1211,164.1211,163.9949,163.9949,2338.0
2023-06-29 14:15:00,169.08,169.22,169.04,169.22,2695.0,164.092,164.2279,164.0532,164.2279,2695.0
2023-06-29 14:20:00,169.15,169.22,169.15,169.2,4331.0,164.1599,164.2279,164.1599,164.2084,4331.0
2023-06-29 14:25:00,169.22,169.26,169.2,169.21,4916.0,164.2279,164.2667,164.2084,164.2182,4916.0
2023-06-29 14:30:00,169.27,169.41,169.27,169.34,2933.0,164.2764,164.4123,164.2764,164.3443,2933.0
2023-06-29 14:35:00,169.37,169.52,169.37,169.48,4427.0,164.3734,164.519,164.3734,164.4802,4427.0
2023-06-29 14:40:00,169.46,169.57,169.39,169.57,5444.0,164.4608,164.5675,164.3928,164.5675,5444.0
2023-06-29 14:45:00,169.57,169.66,169.57,169.61,5457.0,164.5675,164.6549,164.5675,164.6064,5457.0
2023-06-29 14:50:00,169.57,169.62,169.5,169.52,4398.0,164.5675,164.6161,164.4996,164.519,4398.0
2023-06-29 14:55:00,169.51,169.59,169.5,169.59,4816.0,164.5093,164.5869,164.4996,164.5869,4816.0
2023-06-29 15:00:00,169.59,169.63,169.53,169.6,3826.0,164.5869,164.6258,164.5287,164.5966,3826.0
2023-06-29 15:05:00,169.58,169.62,169.55,169.56,5319.0,164.5772,164.6161,164.5481,164.5578,5319.0
2023-06-29 15:10:00,169.55,169.55,169.46,169.5,4075.0,164.5481,164.5481,164.4608,164.4996,4075.0
2023-06-29 15:15:00,169.51,169.66,169.5,169.65,2457.0,164.5093,164.6549,164.4996,164.6452,2457.0
2023-06-29 15:20:00,169.66,169.76,169.65,169.67,6357.0,164.6549,164.7519,164.6452,164.6646,6357.0
2023-06-29 15:25:00,169.69,169.72,169.63,169.65,4511.0,164.684,164.7131,164.6258,164.6452,4511.0
2023-06-29 15:30:00,169.64,169.66,169.57,169.57,3545.0,164.6355,164.6549,164.5675,164.5675,3545.0
2023-06-29 15:35:00,169.57,169.61,169.4,169.43,4912.0,164.5675,164.6064,164.4025,164.4317,4912.0
2023-06-29 15:40:00,169.4,169.52,169.37,169.42,7109.0,164.4025,164.519,164.3734,164.422,7109.0
2023-06-29 15:45:00,169.42,169.52,169.36,169.42,7473.0,164.422,164.519,164.3637,164.422,7473.0
2023-06-29 15:50:00,169.41,169.6,169.4,169.54,20617.0,164.4123,164.5966,164.4025,164.5384,20617.0
2023-06-29 15:55:00,169.59,169.77,169.55,169.64,52848.0,164.5869,164.7616,164.5481,164.6355,52848.0
2023-06-30 09:30:00,169.99,170.86,169.54,170.78,46770.0,164.9751,165.8195,164.5384,165.7418,46770.0
2023-06-30 09:35:00,170.72,170.87,170.27,170.49,6898.0,165.6836,165.8292,165.2469,165.4604,6898.0
2023-06-30 09:40:00,170.41,170.54,170.19,170.53,4146.0,165.3828,165.5089,165.1692,165.4992,4146.0
2023-06-30 09:45:00,170.52,170.9,170.44,170.7,7524.0,165.4895,165.8583,165.4119,165.6642,7524.0
2023-06-30 09:50:00,170.6,171.21,170.59,171.0,14437.0,165.5671,166.1592,165.5574,165.9553,14437.0
2023-06-30 09:55:00,170.94,171.24,170.81,170.96,7501.0,165.8971,166.1883,165.771,165.9165,7501.0
2023-06-30 10:00:00,171.01,171.14,170.81,171.03,5344.0,165.9651,166.0912,165.771,165.9845,5344.0
2023-06-30 10:05:00,171.03,171.25,170.91,171.17,23342.0,165.9845,166.198,165.868,166.1203,23342.0
2023-06-30 10:10:00,171.14,171.26,171.01,171.01,6282.0,166.0912,166.2077,165.9651,165.9651,6282.0
2023-06-30 10:15:00,171.09,171.35,171.09,171.32,4100.0,166.0427,166.295,166.0427,166.2659,4100.0
2023-06-30 10:20:00,171.32,171.32,171.02,171.03,3816.0,166.2659,166.2659,165.9748,165.9845,3816.0
2023-06-30 10:25:00,171.09,171.16,171.04,171.14,6397.0,166.0427,166.1106,165.9942,166.0912,6397.0
2023-06-30 10:30:00,171.14,171.29,171.1,171.11,4774.0,166.0912,166.2368,166.0524,166.0621,4774.0
2023-06-30 10:35:00,171.09,171.21,171.07,171.18,3456.0,166.0427,166.1592,166.0233,166.13,3456.0
2023-06-30 10:40:00,171.25,171.44,171.2,171.36,6554.0,166.198,166.3824,166.1494,166.3047,6554.0
2023-06-30 10:45:00,171.37,171.63,171.34,171.61,7227.0,166.3144,166.5668,166.2853,166.5474,7227.0
2023-06-30 10:50:00,171.62,172.0,171.62,171.91,7811.0,166.5571,166.9258,166.5571,166.8385,7811.0
2023-06-30 10:55:00,171.94,172.18,171.87,172.08,14075.0,166.8676,167.1005,166.7997,167.0035,14075.0
2023-06-30 11:00:00,172.12,172.48,172.12,172.37,12644.0,167.0423,167.3917,167.0423,167.2849,12644.0
2023-06-30 11:05:00,172.38,172.4,172.15,172.17,6273.0,167.2946,167.314,167.0714,167.0908,6273.0
2023-06-30 11:10:00,172.17,172.23,171.96,172.13,7996.0,167.0908,167.1491,166.887,167.052,7996.0
2023-06-30 11:15:00,172.15,172.4,172.1,172.32,6000.0,167.0714,167.314,167.0229,167.2364,6000.0
2023-06-30 11:20:00,172.28,172.29,172.08,172.2,18466.0,167.1976,167.2073,167.0035,167.1199,18466.0
2023-06-30 11:25:00,172.2,172.41,172.14,172.41,7098.0,167.1199,167.3238,167.0617,167.3238,7098.0
2023-06-30 11:30:00,172.37,172.37,172.01,172.01,5636.0,167.2849,167.2849,166.9356,166.9356,5636.0
2023-06-30 11:35:00,171.98,171.98,171.75,171.78,3147.0,166.9064,166.9064,166.6832,166.7123,3147.0
2023-06-30 11:40:00,171.77,171.99,171.77,171.87,4038.0,166.7026,166.9161,166.7026,166.7997,4038.0
2023-06-30 11:45:00,171.87,171.96,171.84,171.87,4784.0,166.7997,166.887,166.7706,166.7997,4784.0
2023-06-30 11:50:00,171.87,172.15,171.87,172.15,12541.0,166.7997,167.0714,166.7997,167.0714,12541.0
2023-06-30 11:55:00,172.15,172.43,172.14,172.38,7411.0,167.0714,167.3432,167.0617,167.2946,7411.0
2023-06-30 12:00:00,172.41,172.42,172.35,172.37,4503.0,167.3238,167.3335,167.2655,167.2849,4503.0
2023-06-30 12:05:00,172.34,172.35,172.19,172.2,5727.0,167.2558,167.2655,167.1102,167.1199,5727.0
2023-06-30 12:10:00,172.14,172.25,172.13,172.24,4281.0,167.0617,167.1685,167.052,167.1588,4281.0
2023-06-30 12:15:00,172.26,172.39,172.26,172.37,10198.0,167.1782,167.3043,167.1782,167.2849,10198.0
2023-06-30 12:20:00,172.38,172.62,172.32,172.58,5608.0,167.2946,167.5276,167.2364,167.4887,5608.0
2023-06-30 12:25:00,172.56,172.67,172.54,172.66,6304.0,167.4693,167.5761,167.4499,167.5664,6304.0
2023-06-30 12:30:00,172.67,172.68,172.58,172.59,6156.0,167.5761,167.5858,167.4887,167.4984,6156.0
2023-06-30 12:35:00,172.58,172.59,172.32,172.36,2099.0,167.4887,167.4984,167.2364,167.2752,2099.0
2023-06-30 12:40:00,172.33,172.49,172.3,172.46,3212.0,167.2461,167.4014,167.217,167.3723,3212.0
2023-06-30 12:45:00,172.45,172.62,172.41,172.62,4075.0,167.3626,167.5276,167.3238,167.5276,4075.0
2023-06-30 12:50:00,172.58,172.64,172.55,172.64,4678.0,167.4887,167.547,167.4596,167.547,4678.0
2023-06-30 12:55:00,172.62,172.75,172.61,172.68,2615.0,167.5276,167.6537,167.5179,167.5858,2615.0
2023-06-30 13:00:00,172.72,172.79,172.68,172.71,3776.0,167.6246,167.6925,167.5858,167.6149,3776.0
2023-06-30 13:05:00,172.72,172.8,172.69,172.7,7074.0,167.6246,167.7022,167.5955,167.6052,7074.0
2023-06-30 13:10:00,172.73,172.8,172.69,172.76,3220.0,167.6343,167.7022,167.5955,167.6634,3220.0
2023-06-30 13:15:00,172.83,172.9,172.78,172.89,3166.0,167.7314,167.7993,167.6828,167.7896,3166.0
2023-06-30 13:20:00,172.87,172.94,172.81,172.81,6132.0,167.7702,167.8381,167.712,167.712,6132.0
2023-06-30 13:25:00,172.84,173.0,172.83,173.0,2465.0,167.7411,167.8963,167.7314,167.8963,2465.0
2023-06-30 13:30:00,172.99,173.16,172.96,173.16,8166.0,167.8866,168.0516,167.8575,168.0516,8166.0
2023-06-30 13:35:00,173.17,173.17,172.84,172.84,4769.0,168.0613,168.0613,167.7411,167.7411,4769.0
2023-06-30 13:40:00,172.85,172.96,172.81,172.84,9395.0,167.7508,167.8575,167.712,167.7411,9395.0
2023-06-30 13:45:00,172.81,172.9,172.8,172.81,13595.0,167.712,167.7993,167.7022,167.712,13595.0
2023-06-30 13:50:00,172.78,172.78,172.62,172.73,3579.0,167.6828,167.6828,167.5276,167.6343,3579.0
2023-06-30 13:55:00,172.68,172.76,172.67,172.75,1714.0,167.5858,167.6634,167.5761,167.6537,1714.0
2023-06-30 14:00:00,172.85,172.91,172.81,172.87,4752.0,167.7508,167.809,167.712,167.7702,4752.0
2023-06-30 14:05:00,172.87,173.03,172.86,172.99,13809.0,167.7702,167.9255,167.7605,167.8866,13809.0
2023-06-30 14:10:00,172.92,173.01,172.91,173.01,2541.0,167.8187,167.9061,167.809,167.9061,2541.0
2023-06-30 14:15:00,173.02,173.1,173.0,173.09,6806.0,167.9158,167.9934,167.8963,167.9837,6806.0
2023-06-30 14:20:00,173.06,173.1,173.0,173.0,4130.0,167.9546,167.9934,167.8963,167.8963,4130.0
2023-06-30 14:25:00,173.0,173.02,172.89,173.02,9261.0,167.8963,167.9158,167.7896,167.9158,9261.0
2023-06-30 14:30:00,173.04,173.14,173.04,173.13,4150.0,167.9352,168.0322,167.9352,168.0225,4150.0
2023-06-30 14:35:00,173.19,173.3,173.18,173.29,2398.0,168.0807,168.1875,168.071,168.1778,2398.0
2023-06-30 14:40:00,173.3,173.33,173.27,173.33,3576.0,168.1875,168.2166,168.1584,168.2166,3576.0
2023-06-30 14:45:00,173.31,173.4,173.17,173.2,4305.0,168.1972,168.2845,168.0613,168.0904,4305.0
2023-06-30 14:50:00,173.17,173.26,173.17,173.23,1200.0,168.0613,168.1487,168.0613,168.1196,1200.0
2023-06-30 14:55:00,173.26,173.26,173.17,173.25,3054.0,168.1487,168.1487,168.0613,168.139,3054.0
2023-06-30 15:00:00,173.26,173.31,173.21,173.29,4934.0,168.1487,168.1972,168.1002,168.1778,4934.0
2023-06-30 15:05:00,173.21,173.29,173.21,173.27,3946.0,168.1002,168.1778,168.1002,168.1584,3946.0
2023-06-30 15:10:00,173.22,173.23,173.11,173.19,8798.0,168.1099,168.1196,168.0031,168.0807,8798.0
2023-06-30 15:15:00,173.2,173.25,173.16,173.18,5554.0,168.0904,168.139,168.0516,168.071,5554.0
2023-06-30 15:20:00,173.16,173.2,173.1,173.2,7114.0,168.0516,168.0904,167.9934,168.0904,7114.0
2023-06-30 15:25:00,173.22,173.32,173.21,173.31,8482.0,168.1099,168.2069,168.1002,168.1972,8482.0
2023-06-30 15:30:00,173.3,173.4,173.29,173.38,8625.0,168.1875,168.2845,168.1778,168.2651,8625.0
2023-06-30 15:35:00,173.37,173.45,173.36,173.41,16554.0,168.2554,168.3331,168.2457,168.2943,16554.0
2023-06-30 15:40:00,173.38,173.59,173.36,173.5,26886.0,168.2651,168.4689,168.2457,168.3816,26886.0
2023-06-30 15:45:00,173.49,173.67,173.47,173.63,31038.0,168.3719,168.5466,168.3525,168.5078,31038.0
2023-06-30 15:50:00,173.63,173.71,173.43,173.56,49608.0,168.5078,168.5854,168.3137,168.4398,49608.0
2023-06-30 15:55:00,173.58,173.61,173.38,173.39,128235.0,168.4592,168.4884,168.2651,168.2748,128235.0
2023-07-03 09:30:00,172.23,172.31,170.92,171.36,27158.0,167.1491,167.2267,165.8777,166.3047,27158.0
2023-07-03 09:35:00,171.48,171.87,171.28,171.53,13765.0,166.4212,166.7997,166.2271,166.4697,13765.0
2023-07-03 09:40:00,171.49,171.59,171.29,171.52,5112.0,166.4309,166.5279,166.2368,166.46,5112.0
2023-07-03 09:45:00,171.48,171.53,170.74,170.74,16134.0,166.4212,166.4697,165.703,165.703,16134.0
2023-07-03 09:50:00,170.69,171.36,170.69,171.35,8847.0,165.6545,166.3047,165.6545,166.295,8847.0
2023-07-03 09:55:00,171.37,171.87,171.37,171.75,6032.0,166.3144,166.7997,166.3144,166.6832,6032.0
2023-07-03 10:00:00,171.75,171.75,170.95,171.01,17702.0,166.6832,166.6832,165.9068,165.9651,17702.0
2023-07-03 10:05:00,171.06,171.17,170.95,170.96,11294.0,166.0136,166.1203,165.9068,165.9165,11294.0
2023-07-03 10:10:00,170.97,171.15,170.71,170.73,10104.0,165.9262,166.1009,165.6739,165.6933,10104.0
2023-07-03 10:15:00,170.73,170.86,170.64,170.7,9030.0,165.6933,165.8195,165.606,165.6642,9030.0
2023-07-03 10:20:00,170.74,170.81,170.55,170.74,7284.0,165.703,165.771,165.5186,165.703,7284.0
2023-07-03 10:25:00,170.8,171.08,170.77,171.08,10638.0,165.7612,166.033,165.7321,166.033,10638.0
2023-07-03 10:30:00,171.11,171.13,170.88,170.95,5482.0,166.0621,166.0815,165.8389,165.9068,5482.0
2023-07-03 10:35:00,170.93,171.2,170.93,171.2,9004.0,165.8874,166.1494,165.8874,166.1494,9004.0
2023-07-03 10:40:00,171.15,171.15,170.91,170.91,3969.0,166.1009,166.1009,165.868,165.868,3969.0
2023-07-03 10:45:00,170.94,171.24,170.94,171.18,9084.0,165.8971,166.1883,165.8971,166.13,9084.0
2023-07-03 10:50:00,171.22,171.22,171.03,171.11,5185.0,166.1689,166.1689,165.9845,166.0621,5185.0
2023-07-03 10:55:00,171.13,171.26,171.13,171.25,5658.0,166.0815,166.2077,166.0815,166.198,5658.0
2023-07-03 11:00:00,171.15,171.26,171.0,171.26,4373.0,166.1009,166.2077,165.9553,166.2077,4373.0
2023-07-03 11:05:00,171.25,171.27,171.12,171.22,5248.0,166.198,166.2174,166.0718,166.1689,5248.0
2023-07-03 11:10:00,171.22,171.22,171.02,171.02,4629.0,166.1689,166.1689,165.9748,165.9748,4629.0
2023-07-03 11:15:00,171.01,171.13,171.0,171.11,5242.0,165.9651,166.0815,165.9553,166.0621,5242.0
2023-07-03 11:20:00,171.15,171.15,171.02,171.04,2608.0,166.1009,166.1009,165.9748,165.9942,2608.0
2023-07-03 11:25:00,171.07,171.1,170.99,171.02,6871.0,166.0233,166.0524,165.9456,165.9748,6871.0
2023-07-03 11:30:00,171.0,171.08,170.98,171.0,11113.0,165.9553,166.033,165.9359,165.9553,11113.0
2023-07-03 11:35:00,171.01,171.29,171.01,171.25,6220.0,165.9651,166.2368,165.9651,166.198,6220.0
2023-07-03 11:40:00,171.25,171.34,171.22,171.32,3672.0,166.198,166.2853,166.1689,166.2659,3672.0
2023-07-03 11:45:00,171.33,171.4,171.19,171.22,5837.0,166.2756,166.3435,166.1397,166.1689,5837.0
2023-07-03 11:50:00,171.19,171.21,171.09,171.11,6755.0,166.1397,166.1592,166.0427,166.0621,6755.0
2023-07-03 11:55:00,171.11,171.19,171.09,171.12,4251.0,166.0621,166.1397,166.0427,166.0718,4251.0
2023-07-03 12:00:00,171.13,171.2,171.12,171.12,4556.0,166.0815,166.1494,166.0718,166.0718,4556.0
2023-07-03 12:05:00,171.11,171.3,171.09,171.27,6540.0,166.0621,166.2465,166.0427,166.2174,6540.0
2023-07-03 12:10:00,171.28,171.35,171.23,171.32,4372.0,166.2271,166.295,166.1786,166.2659,4372.0
2023-07-03 12:15:00,171.36,171.38,171.27,171.3,4232.0,166.3047,166.3241,166.2174,166.2465,4232.0
2023-07-03 12:20:00,171.31,171.44,171.31,171.41,7137.0,166.2562,166.3824,166.2562,166.3533,7137.0
2023-07-03 12:25:00,171.43,171.46,171.28,171.3,2989.0,166.3727,166.4018,166.2271,166.2465,2989.0
2023-07-03 12:30:00,171.32,171.33,171.17,171.22,5377.0,166.2659,166.2756,166.1203,166.1689,5377.0
2023-07-03 12:35:00,171.22,171.28,171.16,171.28,6503.0,166.1689,166.2271,166.1106,166.2271,6503.0
2023-07-03 12:40:00,171.31,171.34,171.22,171.32,9534.0,166.2562,166.2853,166.1689,166.2659,9534.0
2023-07-03 12:45:00,171.31,171.37,171.22,171.33,10051.0,166.2562,166.3144,166.1689,166.2756,10051.0
2023-07-03 12:50:00,171.34,171.51,171.33,171.48,10995.0,166.2853,166.4503,166.2756,166.4212,10995.0
2023-07-03 12:55:00,171.5,171.53,171.17,171.32,33166.0,166.4406,166.4697,166.1203,166.2659,33166.0
2023-07-05 09:30:00,170.99,170.99,170.03,170.66,38896.0,165.9456,165.9456,165.014,165.6254,38896.0
2023-07-05 09:35:00,170.77,171.28,170.67,171.11,7999.0,165.7321,166.2271,165.6351,166.0621,7999.0
2023-07-05 09:40:00,170.92,171.06,170.78,171.06,5729.0,165.8777,166.0136,165.7418,166.0136,5729.0
2023-07-05 09:45:00,170.95,171.06,170.54,170.68,4489.0,165.9068,166.0136,165.5089,165.6448,4489.0
2023-07-05 09:50:00,170.83,171.1,170.83,170.85,2563.0,165.7904,166.0524,165.7904,165.8098,2563.0
2023-07-05 09:55:00,170.76,171.03,170.69,170.82,4599.0,165.7224,165.9845,165.6545,165.7807,4599.0
2023-07-05 10:00:00,170.92,170.98,170.81,170.82,5329.0,165.8777,165.9359,165.771,165.7807,5329.0
2023-07-05 10:05:00,170.84,170.9,170.58,170.59,6025.0,165.8001,165.8583,165.5477,165.5574,6025.0
2023-07-05 10:10:00,170.59,170.88,170.48,170.76,7449.0,165.5574,165.8389,165.4507,165.7224,7449.0
2023-07-05 10:15:00,170.78,170.78,170.5,170.5,5659.0,165.7418,165.7418,165.4701,165.4701,5659.0
2023-07-05 10:20:00,170.46,170.71,170.44,170.69,8350.0,165.4313,165.6739,165.4119,165.6545,8350.0
2023-07-05 10:25:00,170.71,170.96,170.7,170.93,6399.0,165.6739,165.9165,165.6642,165.8874,6399.0
2023-07-05 10:30:00,170.99,170.99,170.81,170.88,3048.0,165.9456,165.9456,165.771,165.8389,3048.0
2023-07-05 10:35:00,170.9,171.15,170.82,171.1,5428.0,165.8583,166.1009,165.7807,166.0524,5428.0
2023-07-05 10:40:00,171.11,171.21,171.06,171.08,6545.0,166.0621,166.1592,166.0136,166.033,6545.0
2023-07-05 10:45:00,171.11,171.2,171.03,171.06,4116.0,166.0621,166.1494,165.9845,166.0136,4116.0
2023-07-05 10:50:00,171.08,171.09,170.86,170.9,7442.0,166.033,166.0427,165.8195,165.8583,7442.0
2023-07-05 10:55:00,170.9,171.01,170.77,170.93,6108.0,165.8583,165.9651,165.7321,165.8874,6108.0
2023-07-05 11:00:00,170.97,171.09,170.93,171.0,4660.0,165.9262,166.0427,165.8874,165.9553,4660.0
2023-07-05 11:05:00,170.99,171.17,170.93,171.16,7373.0,165.9456,166.1203,165.8874,166.1106,7373.0
2023-07-05 11:10:00,171.13,171.31,171.13,171.31,10246.0,166.0815,166.2562,166.0815,166.2562,10246.0
2023-07-05 11:15:00,171.33,171.37,171.11,171.13,5858.0,166.2756,166.3144,166.0621,166.0815,5858.0
2023-07-05 11:20:00,171.13,171.27,171.08,171.27,12848.0,166.0815,166.2174,166.033,166.2174,12848.0
2023-07-05 11:25:00,171.27,171.35,171.16,171.17,5839.0,166.2174,166.295,166.1106,166.1203,5839.0
2023-07-05 11:30:00,171.17,171.17,171.0,171.0,5852.0,166.1203,166.1203,165.9553,165.9553,5852.0
2023-07-05 11:35:00,170.93,170.98,170.81,170.98,4839.0,165.8874,165.9359,165.771,165.9359,4839.0
2023-07-05 11:40:00,170.97,171.02,170.91,170.92,6908.0,165.9262,165.9748,165.868,165.8777,6908.0
2023-07-05 11:45:00,170.94,170.97,170.85,170.85,7423.0,165.8971,165.9262,165.8098,165.8098,7423.0
2023-07-05 11:50:00,170.82,171.08,170.81,171.02,7693.0,165.7807,166.033,165.771,165.9748,7693.0
2023-07-05 11:55:00,171.04,171.04,170.92,170.98,3942.0,165.9942,165.9942,165.8777,165.9359,3942.0
2023-07-05 12:00:00,170.97,171.02,170.93,170.98,3117.0,165.9262,165.9748,165.8874,165.9359,3117.0
2023-07-05 12:05:00,170.95,171.14,170.95,171.08,4601.0,165.9068,166.0912,165.9068,166.033,4601.0
2023-07-05 12:10:00,171.05,171.06,170.96,171.02,4729.0,166.0039,166.0136,165.9165,165.9748,4729.0
2023-07-05 12:15:00,171.01,171.03,170.86,170.9,2456.0,165.9651,165.9845,165.8195,165.8583,2456.0
2023-07-05 12:20:00,170.9,170.95,170.89,170.9,6549.0,165.8583,165.9068,165.8486,165.8583,6549.0
2023-07-05 12:25:00,170.84,170.84,170.7,170.7,2735.0,165.8001,165.8001,165.6642,165.6642,2735.0
2023-07-05 12:30:00,170.7,170.84,170.69,170.77,7067.0,165.6642,165.8001,165.6545,165.7321,7067.0
2023-07-05 12:35:00,170.72,170.93,170.7,170.93,5712.0,165.6836,165.8874,165.6642,165.8874,5712.0
2023-07-05 12:40:00,170.91,170.91,170.77,170.77,1000.0,165.868,165.868,165.7321,165.7321,1000.0
2023-07-05 12:45:00,170.75,170.92,170.74,170.92,2817.0,165.7127,165.8777,165.703,165.8777,2817.0
2023-07-05 12:50:00,170.93,170.94,170.83,170.84,4213.0,165.8874,165.8971,165.7904,165.8001,4213.0
2023-07-05 12:55:00,170.79,170.82,170.79,170.8,1699.0,165.7515,165.7807,165.7515,165.7612,1699.0
2023-07-05 13:00:00,170.83,170.85,170.83,170.83,2162.0,165.7904,165.8098,165.7904,165.7904,2162.0
2023-07-05 13:05:00,170.85,170.93,170.74,170.8,8091.0,165.8098,165.8874,165.703,165.7612,8091.0
2023-07-05 13:10:00,170.8,170.86,170.72,170.77,5320.0,165.7612,165.8195,165.6836,165.7321,5320.0
2023-07-05 13:15:00,170.72,170.78,170.72,170.72,2210.0,165.6836,165.7418,165.6836,165.6836,2210.0
2023-07-05 13:20:00,170.71,170.76,170.71,170.74,2721.0,165.6739,165.7224,165.6739,165.703,2721.0
2023-07-05 13:25:00,170.74,170.75,170.71,170.75,2954.0,165.703,165.7127,165.6739,165.7127,2954.0
2023-07-05 13:30:00,170.76,170.92,170.76,170.91,2616.0,165.7224,165.8777,165.7224,165.868,2616.0
2023-07-05 13:35:00,170.93,170.93,170.79,170.82,4630.0,165.8874,165.8874,165.7515,165.7807,4630.0
2023-07-05 13:40:00,170.82,170.93,170.8,170.9,3418.0,165.7807,165.8874,165.7612,165.8583,3418.0
2023-07-05 13:45:00,170.89,170.95,170.87,170.89,3293.0,165.8486,165.9068,165.8292,165.8486,3293.0
2023-07-05 13:50:00,170.89,170.93,170.89,170.9,1314.0,165.8486,165.8874,165.8486,165.8583,1314.0
2023-07-05 13:55:00,170.89,170.91,170.82,170.82,1986.0,165.8486,165.868,165.7807,165.7807,1986.0
2023-07-05 14:00:00,170.81,170.89,170.76,170.88,8572.0,165.771,165.8486,165.7224,165.8389,8572.0
2023-07-05 14:05:00,170.83,170.89,170.81,170.81,5300.0,165.7904,165.8486,165.771,165.771,5300.0
2023-07-05 14:10:00,170.78,170.85,170.78,170.85,2827.0,165.7418,165.8098,165.7418,165.8098,2827.0
2023-07-05 14:15:00,170.78,170.79,170.61,170.66,6700.0,165.7418,165.7515,165.5769,165.6254,6700.0
2023-07-05 14:20:00,170.65,170.65,170.55,170.62,3732.0,165.6157,165.6157,165.5186,165.5866,3732.0
2023-07-05 14:25:00,170.57,170.69,170.57,170.67,3962.0,165.538,165.6545,165.538,165.6351,3962.0
2023-07-05 14:30:00,170.68,170.69,170.61,170.61,2562.0,165.6448,165.6545,165.5769,165.5769,2562.0
2023-07-05 14:35:00,170.61,170.74,170.6,170.74,3200.0,165.5769,165.703,165.5671,165.703,3200.0
2023-07-05 14:40:00,170.74,170.89,170.72,170.88,6847.0,165.703,165.8486,165.6836,165.8389,6847.0
2023-07-05 14:45:00,170.87,170.9,170.83,170.87,2422.0,165.8292,165.8583,165.7904,165.8292,2422.0
2023-07-05 14:50:00,170.87,170.97,170.85,170.97,5503.0,165.8292,165.9262,165.8098,165.9262,5503.0
2023-07-05 14:55:00,170.98,171.14,170.92,171.14,4635.0,165.9359,166.0912,165.8777,166.0912,4635.0
2023-07-05 15:00:00,171.16,171.18,171.06,171.09,1245.0,166.1106,166.13,166.0136,166.0427,1245.0
2023-07-05 15:05:00,171.14,171.19,171.13,171.19,3031.0,166.0912,166.1397,166.0815,166.1397,3031.0
2023-07-05 15:10:00,171.17,171.22,171.13,171.22,2470.0,166.1203,166.1689,166.0815,166.1689,2470.0
2023-07-05 15:15:00,171.22,171.32,171.21,171.28,4373.0,166.1689,166.2659,166.1592,166.2271,4373.0
2023-07-05 15:20:00,171.25,171.28,171.23,171.28,2385.0,166.198,166.2271,166.1786,166.2271,2385.0
2023-07-05 15:25:00,171.26,171.27,171.19,171.26,5060.0,166.2077,166.2174,166.1397,166.2077,5060.0
2023-07-05 15:30:00,171.25,171.3,171.23,171.27,7834.0,166.198,166.2465,166.1786,166.2174,7834.0
2023-07-05 15:35:00,171.24,171.24,171.08,171.08,2701.0,166.1883,166.1883,166.033,166.033,2701.0
2023-07-05 15:40:00,171.1,171.1,170.98,171.05,10509.0,166.0524,166.0524,165.9359,166.0039,10509.0
2023-07-05 15:45:00,171.06,171.09,170.98,171.09,10889.0,166.0136,166.0427,165.9359,166.0427,10889.0
2023-07-05 15:50:00,171.05,171.15,171.02,171.05,15726.0,166.0039,166.1009,165.9748,166.0039,15726.0
2023-07-05 15:55:00,171.07,171.32,171.04,171.04,56215.0,166.0233,166.2659,165.9942,165.9942,56215.0
2023-07-06 09:30:00,170.1,170.39,169.65,170.2,38881.0,165.0819,165.3633,164.6452,165.1789,38881.0
2023-07-06 09:35:00,170.37,170.41,169.93,170.3,8089.0,165.3439,165.3828,164.9169,165.276,8089.0
2023-07-06 09:40:00,170.4,170.68,170.17,170.25,17487.0,165.373,165.6448,165.1498,165.2275,17487.0
2023-07-06 09:45:00,170.33,170.71,170.29,170.39,8226.0,165.3051,165.6739,165.2663,165.3633,8226.0
2023-07-06 09:50:00,170.42,170.53,170.28,170.47,9552.0,165.3925,165.4992,165.2566,165.441,9552.0
2023-07-06 09:55:00,170.45,170.5,170.12,170.33,10889.0,165.4216,165.4701,165.1013,165.3051,10889.0
2023-07-06 10:00:00,170.35,170.35,170.02,170.25,5311.0,165.3245,165.3245,165.0043,165.2275,5311.0
2023-07-06 10:05:00,170.2,170.32,169.97,170.19,6758.0,165.1789,165.2954,164.9557,165.1692,6758.0
2023-07-06 10:10:00,170.22,170.33,170.12,170.19,7458.0,165.1984,165.3051,165.1013,165.1692,7458.0
2023-07-06 10:15:00,170.24,170.45,170.18,170.41,16990.0,165.2178,165.4216,165.1595,165.3828,16990.0
2023-07-06 10:20:00,170.42,170.53,170.37,170.43,8064.0,165.3925,165.4992,165.3439,165.4022,8064.0
2023-07-06 10:25:00,170.43,170.57,170.38,170.45,10445.0,165.4022,165.538,165.3536,165.4216,10445.0
2023-07-06 10:30:00,170.48,170.55,170.4,170.55,15098.0,165.4507,165.5186,165.373,165.5186,15098.0
2023-07-06 10:35:00,170.57,170.86,170.55,170.86,7182.0,165.538,165.8195,165.5186,165.8195,7182.0
2023-07-06 10:40:00,170.9,170.9,170.48,170.56,4108.0,165.8583,165.8583,165.4507,165.5283,4108.0
2023-07-06 10:45:00,170.59,170.84,170.59,170.84,3882.0,165.5574,165.8001,165.5574,165.8001,3882.0
2023-07-06 10:50:00,170.87,171.28,170.87,171.23,14660.0,165.8292,166.2271,165.8292,166.1786,14660.0
2023-07-06 10:55:00,171.25,171.52,171.25,171.42,11130.0,166.198,166.46,166.198,166.363,11130.0
2023-07-06 11:00:00,171.42,171.42,171.14,171.18,13768.0,166.363,166.363,166.0912,166.13,13768.0
2023-07-06 11:05:00,171.19,171.24,171.08,171.24,6035.0,166.1397,166.1883,166.033,166.1883,6035.0
2023-07-06 11:10:00,171.18,171.23,171.08,171.2,14019.0,166.13,166.1786,166.033,166.1494,14019.0
2023-07-06 11:15:00,171.22,171.47,171.19,171.41,7305.0,166.1689,166.4115,166.1397,166.3533,7305.0
2023-07-06 11:20:00,171.48,171.55,171.21,171.37,6670.0,166.4212,166.4891,166.1592,166.3144,6670.0
2023-07-06 11:25:00,171.4,171.69,171.4,171.52,9225.0,166.3435,166.625,166.3435,166.46,9225.0
2023-07-06 11:30:00,171.48,171.58,171.44,171.53,5543.0,166.4212,166.5182,166.3824,166.4697,5543.0
2023-07-06 11:35:00,171.55,171.57,171.38,171.4,6644.0,166.4891,166.5085,166.3241,166.3435,6644.0
2023-07-06 11:40:00,171.37,171.38,171.07,171.07,3423.0,166.3144,166.3241,166.0233,166.0233,3423.0
2023-07-06 11:45:00,171.07,171.25,171.02,171.04,6309.0,166.0233,166.198,165.9748,165.9942,6309.0
2023-07-06 11:50:00,171.05,171.23,171.02,171.22,6471.0,166.0039,166.1786,165.9748,166.1689,6471.0
2023-07-06 11:55:00,171.23,171.41,171.21,171.27,5457.0,166.1786,166.3533,166.1592,166.2174,5457.0
2023-07-06 12:00:00,171.27,171.49,171.23,171.38,7134.0,166.2174,166.4309,166.1786,166.3241,7134.0
2023-07-06 12:05:00,171.35,171.43,171.25,171.43,3565.0,166.295,166.3727,166.198,166.3727,3565.0
2023-07-06 12:10:00,171.42,171.45,171.4,171.43,2895.0,166.363,166.3921,166.3435,166.3727,2895.0
2023-07-06 12:15:00,171.46,171.49,171.31,171.33,2703.0,166.4018,166.4309,166.2562,166.2756,2703.0
2023-07-06 12:20:00,171.32,171.34,171.25,171.28,2395.0,166.2659,166.2853,166.198,166.2271,2395.0
2023-07-06 12:25:00,171.28,171.36,171.24,171.34,2713.0,166.2271,166.3047,166.1883,166.2853,2713.0
2023-07-06 12:30:00,171.36,171.36,171.25,171.25,1607.0,166.3047,166.3047,166.198,166.198,1607.0
2023-07-06 12:35:00,171.26,171.26,171.15,171.17,1202.0,166.2077,166.2077,166.1009,166.1203,1202.0
2023-07-06 12:40:00,171.16,171.2,171.16,171.16,1607.0,166.1106,166.1494,166.1106,166.1106,1607.0
2023-07-06 12:45:00,171.14,171.46,171.14,171.45,3626.0,166.0912,166.4018,166.0912,166.3921,3626.0
2023-07-06 12:50:00,171.43,171.52,171.42,171.42,1889.0,166.3727,166.46,166.363,166.363,1889.0
2023-07-06 12:55:00,171.41,171.53,171.41,171.49,1612.0,166.3533,166.4697,166.3533,166.4309,1612.0
2023-07-06 13:00:00,171.55,171.56,171.5,171.56,1580.0,166.4891,166.4988,166.4406,166.4988,1580.0
2023-07-06 13:05:00,171.55,171.65,171.53,171.62,2976.0,166.4891,166.5862,166.4697,166.5571,2976.0
2023-07-06 13:10:00,171.63,171.77,171.63,171.65,2235.0,166.5668,166.7026,166.5668,166.5862,2235.0
2023-07-06 13:15:00,171.67,171.76,171.64,171.76,3649.0,166.6056,166.6929,166.5765,166.6929,3649.0
2023-07-06 13:20:00,171.76,171.87,171.69,171.81,1989.0,166.6929,166.7997,166.625,166.7415,1989.0
2023-07-06 13:25:00,171.85,171.91,171.85,171.91,562.0,166.7803,166.8385,166.7803,166.8385,562.0
2023-07-06 13:30:00,171.92,171.92,171.77,171.87,3693.0,166.8482,166.8482,166.7026,166.7997,3693.0
2023-07-06 13:35:00,171.86,171.9,171.8,171.88,1649.0,166.79,166.8288,166.7317,166.8094,1649.0
2023-07-06 13:40:00,171.86,171.88,171.81,171.82,1456.0,166.79,166.8094,166.7415,166.7512,1456.0
2023-07-06 13:45:00,171.85,171.99,171.85,171.99,2633.0,166.7803,166.9161,166.7803,166.9161,2633.0
2023-07-06 13:50:00,171.96,171.99,171.75,171.75,8635.0,166.887,166.9161,166.6832,166.6832,8635.0
2023-07-06 13:55:00,171.75,172.0,171.74,171.96,12056.0,166.6832,166.9258,166.6735,166.887,12056.0
2023-07-06 14:00:00,171.95,171.95,171.86,171.87,1502.0,166.8773,166.8773,166.79,166.7997,1502.0
2023-07-06 14:05:00,171.86,171.87,171.72,171.72,2107.0,166.79,166.7997,166.6541,166.6541,2107.0
2023-07-06 14:10:00,171.71,171.83,171.71,171.83,1779.0,166.6444,166.7609,166.6444,166.7609,1779.0
2023-07-06 14:15:00,171.87,171.87,171.76,171.8,2068.0,166.7997,166.7997,166.6929,166.7317,2068.0
2023-07-06 14:20:00,171.82,171.86,171.76,171.81,2437.0,166.7512,166.79,166.6929,166.7415,2437.0
2023-07-06 14:25:00,171.81,171.83,171.73,171.73,1257.0,166.7415,166.7609,166.6638,166.6638,1257.0
2023-07-06 14:30:00,171.78,171.84,171.74,171.84,1895.0,166.7123,166.7706,166.6735,166.7706,1895.0
2023-07-06 14:35:00,171.87,171.89,171.82,171.85,3359.0,166.7997,166.8191,166.7512,166.7803,3359.0
2023-07-06 14:40:00,171.87,171.87,171.67,171.76,3099.0,166.7997,166.7997,166.6056,166.6929,3099.0
2023-07-06 14:45:00,171.78,171.81,171.72,171.72,1884.0,166.7123,166.7415,166.6541,166.6541,1884.0
2023-07-06 14:50:00,171.74,171.78,171.67,171.75,3067.0,166.6735,166.7123,166.6056,166.6832,3067.0
2023-07-06 14:55:00,171.72,171.79,171.72,171.73,2227.0,166.6541,166.722,166.6541,166.6638,2227.0
2023-07-06 15:00:00,171.75,171.83,171.74,171.79,3270.0,166.6832,166.7609,166.6735,166.722,3270.0
2023-07-06 15:05:00,171.76,171.86,171.76,171.8,2310.0,166.6929,166.79,166.6929,166.7317,2310.0
2023-07-06 15:10:00,171.83,171.88,171.74,171.85,2278.0,166.7609,166.8094,166.6735,166.7803,2278.0
2023-07-06 15:15:00,171.92,171.92,171.82,171.87,2647.0,166.8482,166.8482,166.7512,166.7997,2647.0
2023-07-06 15:20:00,171.9,172.04,171.88,172.04,4811.0,166.8288,166.9647,166.8094,166.9647,4811.0
2023-07-06 15:25:00,172.0,172.0,171.85,171.85,2390.0,166.9258,166.9258,166.7803,166.7803,2390.0
2023-07-06 15:30:00,171.81,171.81,171.64,171.64,5213.0,166.7415,166.7415,166.5765,166.5765,5213.0
2023-07-06 15:35:00,171.62,171.68,171.57,171.61,6525.0,166.5571,166.6153,166.5085,166.5474,6525.0
2023-07-06 15:40:00,171.59,171.6,171.5,171.6,6959.0,166.5279,166.5376,166.4406,166.5376,6959.0
2023-07-06 15:45:00,171.59,171.62,171.47,171.56,12752.0,166.5279,166.5571,166.4115,166.4988,12752.0
2023-07-06 15:50:00,171.59,171.65,171.35,171.43,26320.0,166.5279,166.5862,166.295,166.3727,26320.0
2023-07-06 15:55:00,171.47,171.57,171.34,171.36,62198.0,166.4115,166.5085,166.2853,166.3047,62198.0
2023-07-07 09:30:00,169.96,170.82,169.85,170.66,27298.0,164.946,165.7807,164.8393,165.6254,27298.0
2023-07-07 09:35:00,170.66,170.69,170.27,170.69,14433.0,165.6254,165.6545,165.2469,165.6545,14433.0
2023-07-07 09:40:00,170.64,170.64,170.35,170.64,5946.0,165.606,165.606,165.3245,165.606,5946.0
2023-07-07 09:45:00,170.6,170.99,170.49,170.92,3143.0,165.5671,165.9456,165.4604,165.8777,3143.0
2023-07-07 09:50:00,170.97,171.07,170.8,170.91,6291.0,165.9262,166.0233,165.7612,165.868,6291.0
2023-07-07 09:55:00,170.81,170.83,170.67,170.7,2509.0,165.771,165.7904,165.6351,165.6642,2509.0
2023-07-07 10:00:00,170.71,170.74,170.53,170.59,2536.0,165.6739,165.703,165.4992,165.5574,2536.0
2023-07-07 10:05:00,170.63,170.75,170.61,170.71,5362.0,165.5963,165.7127,165.5769,165.6739,5362.0
2023-07-07 10:10:00,170.72,170.79,170.61,170.67,5748.0,165.6836,165.7515,165.5769,165.6351,5748.0
2023-07-07 10:15:00,170.62,170.89,170.62,170.84,2996.0,165.5866,165.8486,165.5866,165.8001,2996.0
2023-07-07 10:20:00,170.83,170.9,170.8,170.83,4220.0,165.7904,165.8583,165.7612,165.7904,4220.0
2023-07-07 10:25:00,170.81,170.83,170.64,170.72,1534.0,165.771,165.7904,165.606,165.6836,1534.0
2023-07-07 10:30:00,170.7,170.75,170.55,170.57,2451.0,165.6642,165.7127,165.5186,165.538,2451.0
2023-07-07 10:35:00,170.57,170.68,170.55,170.66,2447.0,165.538,165.6448,165.5186,165.6254,2447.0
2023-07-07 10:40:00,170.68,170.8,170.63,170.64,2719.0,165.6448,165.7612,165.5963,165.606,2719.0
2023-07-07 10:45:00,170.67,170.73,170.59,170.62,1609.0,165.6351,165.6933,165.5574,165.5866,1609.0
2023-07-07 10:50:00,170.6,170.87,170.6,170.77,5015.0,165.5671,165.8292,165.5671,165.7321,5015.0
2023-07-07 10:55:00,170.79,170.91,170.73,170.84,7061.0,165.7515,165.868,165.6933,165.8001,7061.0
2023-07-07 11:00:00,170.84,170.88,170.67,170.79,5955.0,165.8001,165.8389,165.6351,165.7515,5955.0
2023-07-07 11:05:00,170.77,170.77,170.56,170.61,5521.0,165.7321,165.7321,165.5283,165.5769,5521.0
2023-07-07 11:10:00,170.61,170.64,170.39,170.39,3666.0,165.5769,165.606,165.3633,165.3633,3666.0
2023-07-07 11:15:00,170.42,170.44,170.26,170.31,3760.0,165.3925,165.4119,165.2372,165.2857,3760.0
2023-07-07 11:20:00,170.27,170.47,170.27,170.39,8844.0,165.2469,165.441,165.2469,165.3633,8844.0
2023-07-07 11:25:00,170.39,170.52,170.38,170.4,4257.0,165.3633,165.4895,165.3536,165.373,4257.0
2023-07-07 11:30:00,170.38,170.61,170.36,170.61,3068.0,165.3536,165.5769,165.3342,165.5769,3068.0
2023-07-07 11:35:00,170.62,170.66,170.57,170.64,4744.0,165.5866,165.6254,165.538,165.606,4744.0
2023-07-07 11:40:00,170.64,170.74,170.61,170.72,2279.0,165.606,165.703,165.5769,165.6836,2279.0
2023-07-07 11:45:00,170.76,170.88,170.76,170.88,6544.0,165.7224,165.8389,165.7224,165.8389,6544.0
2023-07-07 11:50:00,170.83,170.86,170.77,170.77,6474.0,165.7904,165.8195,165.7321,165.7321,6474.0
2023-07-07 11:55:00,170.8,170.95,170.78,170.93,7115.0,165.7612,165.9068,165.7418,165.8874,7115.0
2023-07-07 12:00:00,170.95,171.23,170.92,171.23,21683.0,165.9068,166.1786,165.8777,166.1786,21683.0
2023-07-07 12:05:00,171.17,171.21,171.08,171.12,5158.0,166.1203,166.1592,166.033,166.0718,5158.0
2023-07-07 12:10:00,171.15,171.24,171.03,171.03,3654.0,166.1009,166.1883,165.9845,165.9845,3654.0
2023-07-07 12:15:00,171.02,171.07,170.88,170.89,3913.0,165.9748,166.0233,165.8389,165.8486,3913.0
2023-07-07 12:20:00,170.96,170.98,170.84,170.88,3855.0,165.9165,165.9359,165.8001,165.8389,3855.0
2023-07-07 12:25:00,170.86,170.97,170.86,170.97,1956.0,165.8195,165.9262,165.8195,165.9262,1956.0
2023-07-07 12:30:00,170.97,170.97,170.81,170.84,5857.0,165.9262,165.9262,165.771,165.8001,5857.0
2023-07-07 12:35:00,170.86,171.07,170.86,170.95,9437.0,165.8195,166.0233,165.8195,165.9068,9437.0
2023-07-07 12:40:00,170.95,171.12,170.91,171.0,3416.0,165.9068,166.0718,165.868,165.9553,3416.0
2023-07-07 12:45:00,171.02,171.07,170.98,171.02,2473.0,165.9748,166.0233,165.9359,165.9748,2473.0
2023-07-07 12:50:00,171.03,171.23,171.03,171.2,2022.0,165.9845,166.1786,165.9845,166.1494,2022.0
2023-07-07 12:55:00,171.17,171.32,171.16,171.31,2712.0,166.1203,166.2659,166.1106,166.2562,2712.0
2023-07-07 13:00:00,171.3,171.44,171.3,171.32,4771.0,166.2465,166.3824,166.2465,166.2659,4771.0
2023-07-07 13:05:00,171.35,171.36,171.26,171.29,2262.0,166.295,166.3047,166.2077,166.2368,2262.0
2023-07-07 13:10:00,171.26,171.36,171.26,171.28,2162.0,166.2077,166.3047,166.2077,166.2271,2162.0
2023-07-07 13:15:00,171.27,171.35,171.25,171.26,2856.0,166.2174,166.295,166.198,166.2077,2856.0
2023-07-07 13:20:00,171.29,171.36,171.26,171.29,2170.0,166.2368,166.3047,166.2077,166.2368,2170.0
2023-07-07 13:25:00,171.25,171.27,171.16,171.17,1789.0,166.198,166.2174,166.1106,166.1203,1789.0
2023-07-07 13:30:00,171.16,171.19,171.12,171.14,4254.0,166.1106,166.1397,166.0718,166.0912,4254.0
2023-07-07 13:35:00,171.11,171.14,170.92,170.97,4408.0,166.0621,166.0912,165.8777,165.9262,4408.0
2023-07-07 13:40:00,170.97,171.02,170.92,170.94,2559.0,165.9262,165.9748,165.8777,165.8971,2559.0
2023-07-07 13:45:00,170.91,170.95,170.87,170.91,3160.0,165.868,165.9068,165.8292,165.868,3160.0
2023-07-07 13:50:00,170.87,170.9,170.76,170.79,3673.0,165.8292,165.8583,165.7224,165.7515,3673.0
2023-07-07 13:55:00,170.82,170.9,170.67,170.73,3669.0,165.7807,165.8583,165.6351,165.6933,3669.0
2023-07-07 14:00:00,170.77,170.84,170.7,170.75,2663.0,165.7321,165.8001,165.6642,165.7127,2663.0
2023-07-07 14:05:00,170.76,170.86,170.73,170.78,2099.0,165.7224,165.8195,165.6933,165.7418,2099.0
2023-07-07 14:10:00,170.81,170.81,170.76,170.8,2000.0,165.771,165.771,165.7224,165.7612,2000.0
2023-07-07 14:15:00,170.81,170.84,170.79,170.81,2113.0,165.771,165.8001,165.7515,165.771,2113.0
2023-07-07 14:20:00,170.82,170.82,170.66,170.72,2880.0,165.7807,165.7807,165.6254,165.6836,2880.0
2023-07-07 14:25:00,170.74,170.77,170.72,170.75,2421.0,165.703,165.7321,165.6836,165.7127,2421.0
2023-07-07 14:30:00,170.76,170.78,170.64,170.66,2677.0,165.7224,165.7418,165.606,165.6254,2677.0
2023-07-07 14:35:00,170.64,170.78,170.63,170.76,3177.0,165.606,165.7418,165.5963,165.7224,3177.0
2023-07-07 14:40:00,170.77,170.87,170.76,170.83,3628.0,165.7321,165.8292,165.7224,165.7904,3628.0
2023-07-07 14:45:00,170.8,170.97,170.8,170.93,3908.0,165.7612,165.9262,165.7612,165.8874,3908.0
2023-07-07 14:50:00,170.94,170.94,170.85,170.88,3737.0,165.8971,165.8971,165.8098,165.8389,3737.0
2023-07-07 14:55:00,170.87,170.88,170.81,170.86,3048.0,165.8292,165.8389,165.771,165.8195,3048.0
2023-07-07 15:00:00,170.87,170.95,170.85,170.91,4147.0,165.8292,165.9068,165.8098,165.868,4147.0
2023-07-07 15:05:00,170.92,170.92,170.83,170.84,2345.0,165.8777,165.8777,165.7904,165.8001,2345.0
2023-07-07 15:10:00,170.86,170.88,170.78,170.78,2864.0,165.8195,165.8389,165.7418,165.7418,2864.0
2023-07-07 15:15:00,170.76,170.8,170.63,170.65,5493.0,165.7224,165.7612,165.5963,165.6157,5493.0
2023-07-07 15:20:00,170.65,170.66,170.61,170.61,2686.0,165.6157,165.6254,165.5769,165.5769,2686.0
2023-07-07 15:25:00,170.61,170.66,170.57,170.61,5110.0,165.5769,165.6254,165.538,165.5769,5110.0
2023-07-07 15:30:00,170.6,170.71,170.57,170.63,5979.0,165.5671,165.6739,165.538,165.5963,5979.0
2023-07-07 15:35:00,170.57,170.62,170.52,170.52,6841.0,165.538,165.5866,165.4895,165.4895,6841.0
2023-07-07 15:40:00,170.55,170.55,170.45,170.5,7453.0,165.5186,165.5186,165.4216,165.4701,7453.0
2023-07-07 15:45:00,170.48,170.53,170.33,170.37,20281.0,165.4507,165.4992,165.3051,165.3439,20281.0
2023-07-07 15:50:00,170.41,170.41,170.12,170.22,28848.0,165.3828,165.3828,165.1013,165.1984,28848.0
2023-07-07 15:55:00,170.18,170.37,170.01,170.07,71731.0,165.1595,165.3439,164.9946,165.0528,71731.0
2023-07-10 09:30:00,170.0,171.22,169.99,171.05,33664.0,164.9848,166.1689,164.9751,166.0039,33664.0
2023-07-10 09:35:00,170.94,171.5,170.93,171.18,11328.0,165.8971,166.4406,165.8874,166.13,11328.0
2023-07-10 09:40:00,171.26,171.51,171.23,171.44,6111.0,166.2077,166.4503,166.1786,166.3824,6111.0
2023-07-10 09:45:00,171.39,171.5,171.17,171.47,9660.0,166.3338,166.4406,166.1203,166.4115,9660.0
2023-07-10 09:50:00,171.47,171.56,171.29,171.49,15785.0,166.4115,166.4988,166.2368,166.4309,15785.0
2023-07-10 09:55:00,171.46,171.64,171.42,171.56,13082.0,166.4018,166.5765,166.363,166.4988,13082.0
2023-07-10 10:00:00,171.49,171.54,171.39,171.41,4789.0,166.4309,166.4794,166.3338,166.3533,4789.0
2023-07-10 10:05:00,171.41,171.44,171.02,171.04,6554.0,166.3533,166.3824,165.9748,165.9942,6554.0
2023-07-10 10:10:00,171.09,171.14,170.96,171.06,13214.0,166.0427,166.0912,165.9165,166.0136,13214.0
2023-07-10 10:15:00,171.09,171.17,170.89,170.97,7332.0,166.0427,166.1203,165.8486,165.9262,7332.0
2023-07-10 10:20:00,170.97,171.03,170.81,170.88,7841.0,165.9262,165.9845,165.771,165.8389,7841.0
2023-07-10 10:25:00,170.83,171.0,170.82,170.84,3878.0,165.7904,165.9553,165.7807,165.8001,3878.0
2023-07-10 10:30:00,170.83,171.01,170.75,170.96,4197.0,165.7904,165.9651,165.7127,165.9165,4197.0
2023-07-10 10:35:00,170.91,170.91,170.63,170.79,5405.0,165.868,165.868,165.5963,165.7515,5405.0
2023-07-10 10:40:00,170.79,170.82,170.67,170.7,4350.0,165.7515,165.7807,165.6351,165.6642,4350.0
2023-07-10 10:45:00,170.7,170.72,170.58,170.68,4378.0,165.6642,165.6836,165.5477,165.6448,4378.0
2023-07-10 10:50:00,170.7,170.83,170.68,170.78,4872.0,165.6642,165.7904,165.6448,165.7418,4872.0
2023-07-10 10:55:00,170.77,170.81,170.62,170.65,5367.0,165.7321,165.771,165.5866,165.6157,5367.0
2023-07-10 11:00:00,170.68,170.69,170.35,170.37,5121.0,165.6448,165.6545,165.3245,165.3439,5121.0
2023-07-10 11:05:00,170.31,170.42,170.31,170.31,2562.0,165.2857,165.3925,165.2857,165.2857,2562.0
2023-07-10 11:10:00,170.3,170.41,170.28,170.41,2989.0,165.276,165.3828,165.2566,165.3828,2989.0
2023-07-10 11:15:00,170.32,170.39,170.24,170.34,4386.0,165.2954,165.3633,165.2178,165.3148,4386.0
2023-07-10 11:20:00,170.37,170.39,170.31,170.35,4609.0,165.3439,165.3633,165.2857,165.3245,4609.0
2023-07-10 11:25:00,170.35,170.46,170.35,170.39,4618.0,165.3245,165.4313,165.3245,165.3633,4618.0
2023-07-10 11:30:00,170.41,170.6,170.41,170.58,3496.0,165.3828,165.5671,165.3828,165.5477,3496.0
2023-07-10 11:35:00,170.61,170.61,170.47,170.49,3950.0,165.5769,165.5769,165.441,165.4604,3950.0
2023-07-10 11:40:00,170.49,170.51,170.46,170.47,2118.0,165.4604,165.4798,165.4313,165.441,2118.0
2023-07-10 11:45:00,170.47,170.55,170.4,170.51,4915.0,165.441,165.5186,165.373,165.4798,4915.0
2023-07-10 11:50:00,170.48,170.69,170.48,170.66,3196.0,165.4507,165.6545,165.4507,165.6254,3196.0
2023-07-10 11:55:00,170.66,170.69,170.63,170.69,1498.0,165.6254,165.6545,165.5963,165.6545,1498.0
2023-07-10 12:00:00,170.69,170.73,170.56,170.65,3586.0,165.6545,165.6933,165.5283,165.6157,3586.0
2023-07-10 12:05:00,170.66,170.72,170.56,170.59,2604.0,165.6254,165.6836,165.5283,165.5574,2604.0
2023-07-10 12:10:00,170.63,170.71,170.63,170.69,1410.0,165.5963,165.6739,165.5963,165.6545,1410.0
2023-07-10 12:15:00,170.68,170.8,170.68,170.78,3166.0,165.6448,165.7612,165.6448,165.7418,3166.0
2023-07-10 12:20:00,170.77,170.82,170.75,170.79,2605.0,165.7321,165.7807,165.7127,165.7515,2605.0
2023-07-10 12:25:00,170.82,170.84,170.79,170.81,2944.0,165.7807,165.8001,165.7515,165.771,2944.0
2023-07-10 12:30:00,170.82,170.91,170.81,170.9,2802.0,165.7807,165.868,165.771,165.8583,2802.0
2023-07-10 12:35:00,170.91,170.99,170.87,170.91,4188.0,165.868,165.9456,165.8292,165.868,4188.0
2023-07-10 12:40:00,170.9,171.0,170.9,170.99,4978.0,165.8583,165.9553,165.8583,165.9456,4978.0
2023-07-10 12:45:00,171.0,171.11,170.93,170.99,9781.0,165.9553,166.0621,165.8874,165.9456,9781.0
2023-07-10 12:50:00,170.99,171.02,170.92,171.0,7529.0,165.9456,165.9748,165.8777,165.9553,7529.0
2023-07-10 12:55:00,171.0,171.01,170.88,170.94,6821.0,165.9553,165.9651,165.8389,165.8971,6821.0
2023-07-10 13:00:00,170.95,171.0,170.92,170.94,4644.0,165.9068,165.9553,165.8777,165.8971,4644.0
2023-07-10 13:05:00,170.94,170.97,170.87,170.87,6419.0,165.8971,165.9262,165.8292,165.8292,6419.0
2023-07-10 13:10:00,170.85,171.01,170.85,171.0,6192.0,165.8098,165.9651,165.8098,165.9553,6192.0
2023-07-10 13:15:00,171.0,171.07,170.94,171.07,10157.0,165.9553,166.0233,165.8971,166.0233,10157.0
2023-07-10 13:20:00,171.06,171.06,170.97,170.97,6824.0,166.0136,166.0136,165.9262,165.9262,6824.0
2023-07-10 13:25:00,170.95,171.02,170.89,170.97,9009.0,165.9068,165.9748,165.8486,165.9262,9009.0
2023-07-10 13:30:00,170.97,170.99,170.94,170.99,1821.0,165.9262,165.9456,165.8971,165.9456,1821.0
2023-07-10 13:35:00,171.01,171.02,170.96,170.98,8629.0,165.9651,165.9748,165.9165,165.9359,8629.0
2023-07-10 13:40:00,171.0,171.17,170.99,171.15,19946.0,165.9553,166.1203,165.9456,166.1009,19946.0
2023-07-10 13:45:00,171.12,171.27,171.12,171.17,29564.0,166.0718,166.2174,166.0718,166.1203,29564.0
2023-07-10 13:50:00,171.09,171.18,171.09,171.18,2787.0,166.0427,166.13,166.0427,166.13,2787.0
2023-07-10 13:55:00,171.18,171.18,171.14,171.17,1200.0,166.13,166.13,166.0912,166.1203,1200.0
2023-07-10 14:00:00,171.17,171.17,171.0,171.0,2237.0,166.1203,166.1203,165.9553,165.9553,2237.0
2023-07-10 14:05:00,171.03,171.05,170.97,170.99,3100.0,165.9845,166.0039,165.9262,165.9456,3100.0
2023-07-10 14:10:00,170.97,171.11,170.97,171.09,4561.0,165.9262,166.0621,165.9262,166.0427,4561.0
2023-07-10 14:15:00,171.14,171.17,171.11,171.11,16478.0,166.0912,166.1203,166.0621,166.0621,16478.0
2023-07-10 14:20:00,171.13,171.14,171.0,171.0,10365.0,166.0815,166.0912,165.9553,165.9553,10365.0
2023-07-10 14:25:00,170.99,171.08,170.93,171.08,2677.0,165.9456,166.033,165.8874,166.033,2677.0
2023-07-10 14:30:00,171.09,171.09,170.86,170.86,1877.0,166.0427,166.0427,165.8195,165.8195,1877.0
2023-07-10 14:35:00,170.87,170.94,170.87,170.9,4082.0,165.8292,165.8971,165.8292,165.8583,4082.0
2023-07-10 14:40:00,170.91,170.99,170.86,170.99,4670.0,165.868,165.9456,165.8195,165.9456,4670.0
2023-07-10 14:45:00,170.95,171.0,170.94,170.96,3563.0,165.9068,165.9553,165.8971,165.9165,3563.0
2023-07-10 14:50:00,170.99,171.0,170.95,170.98,2908.0,165.9456,165.9553,165.9068,165.9359,2908.0
2023-07-10 14:55:00,170.98,171.06,170.98,171.02,3839.0,165.9359,166.0136,165.9359,165.9748,3839.0
2023-07-10 15:00:00,171.03,171.03,171.0,171.02,2561.0,165.9845,165.9845,165.9553,165.9748,2561.0
2023-07-10 15:05:00,171.03,171.06,170.95,170.98,1531.0,165.9845,166.0136,165.9068,165.9359,1531.0
2023-07-10 15:10:00,170.99,170.99,170.94,170.99,3622.0,165.9456,165.9456,165.8971,165.9456,3622.0
2023-07-10 15:15:00,171.0,171.03,170.95,171.01,4121.0,165.9553,165.9845,165.9068,165.9651,4121.0
2023-07-10 15:20:00,171.01,171.06,170.95,171.04,3955.0,165.9651,166.0136,165.9068,165.9942,3955.0
2023-07-10 15:25:00,171.04,171.07,171.01,171.03,5204.0,165.9942,166.0233,165.9651,165.9845,5204.0
2023-07-10 15:30:00,171.04,171.07,170.94,170.95,6916.0,165.9942,166.0233,165.8971,165.9068,6916.0
2023-07-10 15:35:00,170.93,171.0,170.88,170.94,7224.0,165.8874,165.9553,165.8389,165.8971,7224.0
2023-07-10 15:40:00,170.97,171.07,170.96,171.01,8409.0,165.9262,166.0233,165.9165,165.9651,8409.0
2023-07-10 15:45:00,171.01,171.04,170.83,170.83,13350.0,165.9651,165.9942,165.7904,165.7904,13350.0
2023-07-10 15:50:00,170.81,171.0,170.73,170.87,38390.0,165.771,165.9553,165.6933,165.8292,38390.0
2023-07-10 15:55:00,170.88,171.13,170.87,171.13,50277.0,165.8389,166.0815,165.8292,166.0815,50277.0
2023-07-11 09:30:00,170.92,171.52,170.61,171.45,28737.0,165.8777,166.46,165.5769,166.3921,28737.0
2023-07-11 09:35:00,171.28,171.38,170.71,170.88,23222.0,166.2271,166.3241,165.6739,165.8389,23222.0
2023-07-11 09:40:00,170.92,171.53,170.92,171.2,13497.0,165.8777,166.4697,165.8777,166.1494,13497.0
2023-07-11 09:45:00,171.11,171.35,170.86,171.34,9343.0,166.0621,166.295,165.8195,166.2853,9343.0
2023-07-11 09:50:00,171.27,171.31,170.48,170.51,8742.0,166.2174,166.2562,165.4507,165.4798,8742.0
2023-07-11 09:55:00,170.53,170.58,170.37,170.51,23476.0,165.4992,165.5477,165.3439,165.4798,23476.0
2023-07-11 10:00:00,170.47,170.53,170.14,170.24,7303.0,165.441,165.4992,165.1207,165.2178,7303.0
2023-07-11 10:05:00,170.23,170.23,169.21,169.21,44052.0,165.2081,165.2081,164.2182,164.2182,44052.0
2023-07-11 10:10:00,169.18,169.2,168.27,168.89,33753.0,164.189,164.2084,163.3059,163.9076,33753.0
2023-07-11 10:15:00,168.93,168.97,168.41,168.68,52849.0,163.9464,163.9852,163.4418,163.7038,52849.0
2023-07-11 10:20:00,168.74,168.78,167.91,168.08,50101.0,163.762,163.8008,162.9565,163.1215,50101.0
2023-07-11 10:25:00,168.18,168.57,168.0,168.5,23335.0,163.2185,163.597,163.0439,163.5291,23335.0
2023-07-11 10:30:00,168.57,168.98,168.4,168.88,15437.0,163.597,163.9949,163.4321,163.8979,15437.0
2023-07-11 10:35:00,168.88,168.93,168.44,168.57,12877.0,163.8979,163.9464,163.4709,163.597,12877.0
2023-07-11 10:40:00,168.64,169.03,168.59,168.99,6794.0,163.665,164.0435,163.6164,164.0046,6794.0
2023-07-11 10:45:00,169.07,169.15,168.86,169.02,6343.0,164.0823,164.1599,163.8785,164.0338,6343.0
2023-07-11 10:50:00,169.04,169.13,168.86,169.05,4075.0,164.0532,164.1405,163.8785,164.0629,4075.0
2023-07-11 10:55:00,168.99,169.3,168.99,169.13,7501.0,164.0046,164.3055,164.0046,164.1405,7501.0
2023-07-11 11:00:00,169.13,169.31,169.13,169.25,3819.0,164.1405,164.3152,164.1405,164.257,3819.0
2023-07-11 11:05:00,169.27,169.36,169.25,169.33,8444.0,164.2764,164.3637,164.257,164.3346,8444.0
2023-07-11 11:10:00,169.34,169.55,169.32,169.46,16628.0,164.3443,164.5481,164.3249,164.4608,16628.0
2023-07-11 11:15:00,169.55,169.9,169.55,169.85,7836.0,164.5481,164.8878,164.5481,164.8393,7836.0
2023-07-11 11:20:00,169.88,169.96,169.85,169.92,7171.0,164.8684,164.946,164.8393,164.9072,7171.0
2023-07-11 11:25:00,169.97,170.08,169.9,170.0,5975.0,164.9557,165.0625,164.8878,164.9848,5975.0
2023-07-11 11:30:00,169.94,170.01,169.83,169.85,8259.0,164.9266,164.9946,164.8199,164.8393,8259.0
2023-07-11 11:35:00,169.85,170.05,169.82,169.99,12905.0,164.8393,165.0334,164.8102,164.9751,12905.0
2023-07-11 11:40:00,169.98,170.15,169.98,170.09,13281.0,164.9654,165.1304,164.9654,165.0722,13281.0
2023-07-11 11:45:00,170.09,170.18,170.01,170.15,17822.0,165.0722,165.1595,164.9946,165.1304,17822.0
2023-07-11 11:50:00,170.19,170.27,170.02,170.03,9427.0,165.1692,165.2469,165.0043,165.014,9427.0
2023-07-11 11:55:00,170.02,170.13,170.02,170.1,9387.0,165.0043,165.111,165.0043,165.0819,9387.0
2023-07-11 12:00:00,170.12,170.23,169.97,170.0,8973.0,165.1013,165.2081,164.9557,164.9848,8973.0
2023-07-11 12:05:00,169.93,169.94,169.66,169.74,4906.0,164.9169,164.9266,164.6549,164.7325,4906.0
2023-07-11 12:10:00,169.74,169.82,169.73,169.82,4523.0,164.7325,164.8102,164.7228,164.8102,4523.0
2023-07-11 12:15:00,169.78,169.86,169.78,169.78,4514.0,164.7713,164.849,164.7713,164.7713,4514.0
2023-07-11 12:20:00,169.76,169.78,169.67,169.67,5224.0,164.7519,164.7713,164.6646,164.6646,5224.0
2023-07-11 12:25:00,169.67,169.7,169.54,169.67,8672.0,164.6646,164.6937,164.5384,164.6646,8672.0
2023-07-11 12:30:00,169.62,169.86,169.58,169.84,8210.0,164.6161,164.849,164.5772,164.8296,8210.0
2023-07-11 12:35:00,169.82,170.04,169.74,170.01,4559.0,164.8102,165.0237,164.7325,164.9946,4559.0
2023-07-11 12:40:00,170.04,170.04,169.94,169.94,3615.0,165.0237,165.0237,164.9266,164.9266,3615.0
2023-07-11 12:45:00,169.96,170.04,169.94,170.02,4902.0,164.946,165.0237,164.9266,165.0043,4902.0
2023-07-11 12:50:00,170.02,170.06,169.97,169.97,8336.0,165.0043,165.0431,164.9557,164.9557,8336.0
2023-07-11 12:55:00,169.97,169.99,169.87,169.87,3471.0,164.9557,164.9751,164.8587,164.8587,3471.0
2023-07-11 13:00:00,169.88,169.88,169.68,169.71,7475.0,164.8684,164.8684,164.6743,164.7034,7475.0
2023-07-11 13:05:00,169.68,169.68,169.57,169.57,4425.0,164.6743,164.6743,164.5675,164.5675,4425.0
2023-07-11 13:10:00,169.61,169.69,169.5,169.64,7959.0,164.6064,164.684,164.4996,164.6355,7959.0
2023-07-11 13:15:00,169.66,169.67,169.6,169.62,5756.0,164.6549,164.6646,164.5966,164.6161,5756.0
2023-07-11 13:20:00,169.62,169.71,169.61,169.7,8075.0,164.6161,164.7034,164.6064,164.6937,8075.0
2023-07-11 13:25:00,169.69,169.71,169.6,169.61,4365.0,164.684,164.7034,164.5966,164.6064,4365.0
2023-07-11 13:30:00,169.61,169.62,169.46,169.47,6492.0,164.6064,164.6161,164.4608,164.4705,6492.0
2023-07-11 13:35:00,169.47,169.58,169.44,169.58,4959.0,164.4705,164.5772,164.4414,164.5772,4959.0
2023-07-11 13:40:00,169.63,169.65,169.61,169.62,3180.0,164.6258,164.6452,164.6064,164.6161,3180.0
2023-07-11 13:45:00,169.68,169.7,169.61,169.66,4133.0,164.6743,164.6937,164.6064,164.6549,4133.0
2023-07-11 13:50:00,169.69,169.71,169.58,169.58,2246.0,164.684,164.7034,164.5772,164.5772,2246.0
2023-07-11 13:55:00,169.56,169.64,169.51,169.6,3120.0,164.5578,164.6355,164.5093,164.5966,3120.0
2023-07-11 14:00:00,169.59,169.71,169.59,169.65,3010.0,164.5869,164.7034,164.5869,164.6452,3010.0
2023-07-11 14:05:00,169.66,169.67,169.6,169.62,4703.0,164.6549,164.6646,164.5966,164.6161,4703.0
2023-07-11 14:10:00,169.62,169.62,169.55,169.56,1220.0,164.6161,164.6161,164.5481,164.5578,1220.0
2023-07-11 14:15:00,169.56,169.64,169.54,169.6,3745.0,164.5578,164.6355,164.5384,164.5966,3745.0
2023-07-11 14:20:00,169.56,169.57,169.46,169.46,2296.0,164.5578,164.5675,164.4608,164.4608,2296.0
2023-07-11 14:25:00,169.45,169.48,169.36,169.46,5570.0,164.4511,164.4802,164.3637,164.4608,5570.0
2023-07-11 14:30:00,169.48,169.52,169.43,169.43,3386.0,164.4802,164.519,164.4317,164.4317,3386.0
2023-07-11 14:35:00,169.43,169.45,169.36,169.39,4803.0,164.4317,164.4511,164.3637,164.3928,4803.0
2023-07-11 14:40:00,169.37,169.49,169.37,169.49,2628.0,164.3734,164.4899,164.3734,164.4899,2628.0
2023-07-11 14:45:00,169.47,169.61,169.45,169.61,4087.0,164.4705,164.6064,164.4511,164.6064,4087.0
2023-07-11 14:50:00,169.59,169.62,169.53,169.62,5080.0,164.5869,164.6161,164.5287,164.6161,5080.0
2023-07-11 14:55:00,169.61,169.74,169.58,169.62,7155.0,164.6064,164.7325,164.5772,164.6161,7155.0
2023-07-11 15:00:00,169.66,169.71,169.5,169.52,15020.0,164.6549,164.7034,164.4996,164.519,15020.0
2023-07-11 15:05:00,169.5,169.52,169.43,169.51,11562.0,164.4996,164.519,164.4317,164.5093,11562.0
2023-07-11 15:10:00,169.52,169.52,169.42,169.47,8531.0,164.519,164.519,164.422,164.4705,8531.0
2023-07-11 15:15:00,169.47,169.47,169.24,169.44,46485.0,164.4705,164.4705,164.2473,164.4414,46485.0
2023-07-11 15:20:00,169.48,169.62,169.48,169.58,5793.0,164.4802,164.6161,164.4802,164.5772,5793.0
2023-07-11 15:25:00,169.57,169.62,169.55,169.59,4478.0,164.5675,164.6161,164.5481,164.5869,4478.0
2023-07-11 15:30:00,169.63,169.63,169.51,169.58,6414.0,164.6258,164.6258,164.5093,164.5772,6414.0
2023-07-11 15:35:00,169.57,169.63,169.53,169.58,6165.0,164.5675,164.6258,164.5287,164.5772,6165.0
2023-07-11 15:40:00,169.59,169.74,169.58,169.72,6770.0,164.5869,164.7325,164.5772,164.7131,6770.0
2023-07-11 15:45:00,169.73,169.96,169.64,169.96,20992.0,164.7228,164.946,164.6355,164.946,20992.0
2023-07-11 15:50:00,170.0,170.07,169.87,170.03,24240.0,164.9848,165.0528,164.8587,165.014,24240.0
2023-07-11 15:55:00,170.05,170.33,170.04,170.21,48595.0,165.0334,165.3051,165.0237,165.1887,48595.0
2023-07-12 09:30:00,170.97,171.31,170.58,170.64,41001.0,165.9262,166.2562,165.5477,165.606,41001.0
2023-07-12 09:35:00,170.55,170.55,168.57,168.67,29881.0,165.5186,165.5186,163.597,163.6941,29881.0
2023-07-12 09:40:00,168.6,169.08,168.31,168.66,30779.0,163.6262,164.092,163.3447,163.6844,30779.0
2023-07-12 09:45:00,168.66,169.92,168.65,169.84,7909.0,163.6844,164.9072,163.6747,164.8296,7909.0
2023-07-12 09:50:00,169.72,169.95,169.56,169.9,12292.0,164.7131,164.9363,164.5578,164.8878,12292.0
2023-07-12 09:55:00,169.98,170.07,169.76,169.87,12189.0,164.9654,165.0528,164.7519,164.8587,12189.0
2023-07-12 10:00:00,169.8,169.97,169.67,169.76,13238.0,164.7907,164.9557,164.6646,164.7519,13238.0
2023-07-12 10:05:00,169.83,170.04,169.81,169.87,7057.0,164.8199,165.0237,164.8005,164.8587,7057.0
2023-07-12 10:10:00,169.89,170.06,169.74,169.83,15749.0,164.8781,165.0431,164.7325,164.8199,15749.0
2023-07-12 10:15:00,169.98,170.0,169.73,169.87,6568.0,164.9654,164.9848,164.7228,164.8587,6568.0
2023-07-12 10:20:00,169.87,169.9,169.61,169.75,17407.0,164.8587,164.8878,164.6064,164.7422,17407.0
2023-07-12 10:25:00,169.78,169.95,169.73,169.89,9196.0,164.7713,164.9363,164.7228,164.8781,9196.0
2023-07-12 10:30:00,169.85,170.05,169.75,169.93,13027.0,164.8393,165.0334,164.7422,164.9169,13027.0
2023-07-12 10:35:00,169.95,169.97,169.75,169.85,6324.0,164.9363,164.9557,164.7422,164.8393,6324.0
2023-07-12 10:40:00,169.95,170.15,169.89,169.99,27957.0,164.9363,165.1304,164.8781,164.9751,27957.0
2023-07-12 10:45:00,169.96,169.99,169.79,169.85,13259.0,164.946,164.9751,164.781,164.8393,13259.0
2023-07-12 10:50:00,169.82,169.88,169.68,169.69,11088.0,164.8102,164.8684,164.6743,164.684,11088.0
2023-07-12 10:55:00,169.69,169.72,169.59,169.63,5849.0,164.684,164.7131,164.5869,164.6258,5849.0
2023-07-12 11:00:00,169.63,169.67,169.49,169.61,8224.0,164.6258,164.6646,164.4899,164.6064,8224.0
2023-07-12 11:05:00,169.57,169.6,169.34,169.47,9092.0,164.5675,164.5966,164.3443,164.4705,9092.0
2023-07-12 11:10:00,169.51,169.6,169.4,169.57,6191.0,164.5093,164.5966,164.4025,164.5675,6191.0
2023-07-12 11:15:00,169.59,169.93,169.57,169.93,5873.0,164.5869,164.9169,164.5675,164.9169,5873.0
2023-07-12 11:20:00,169.91,169.98,169.79,169.82,6069.0,164.8975,164.9654,164.781,164.8102,6069.0
2023-07-12 11:25:00,169.79,169.85,169.59,169.6,6578.0,164.781,164.8393,164.5869,164.5966,6578.0
2023-07-12 11:30:00,169.58,169.58,169.5,169.53,8245.0,164.5772,164.5772,164.4996,164.5287,8245.0
2023-07-12 11:35:00,169.55,169.68,169.55,169.67,9935.0,164.5481,164.6743,164.5481,164.6646,9935.0
2023-07-12 11:40:00,169.62,169.91,169.44,169.79,7292.0,164.6161,164.8975,164.4414,164.781,7292.0
2023-07-12 11:45:00,169.77,169.87,169.68,169.69,6064.0,164.7616,164.8587,164.6743,164.684,6064.0
2023-07-12 11:50:00,169.69,169.87,169.66,169.85,6532.0,164.684,164.8587,164.6549,164.8393,6532.0
2023-07-12 11:55:00,169.82,169.85,169.6,169.63,6390.0,164.8102,164.8393,164.5966,164.6258,6390.0
2023-07-12 12:00:00,169.64,169.76,169.59,169.72,5863.0,164.6355,164.7519,164.5869,164.7131,5863.0
2023-07-12 12:05:00,169.71,169.88,169.7,169.71,6216.0,164.7034,164.8684,164.6937,164.7034,6216.0
2023-07-12 12:10:00,169.67,169.87,169.67,169.84,2313.0,164.6646,164.8587,164.6646,164.8296,2313.0
2023-07-12 12:15:00,169.83,169.87,169.71,169.75,4551.0,164.8199,164.8587,164.7034,164.7422,4551.0
2023-07-12 12:20:00,169.79,169.79,169.63,169.66,4663.0,164.781,164.781,164.6258,164.6549,4663.0
2023-07-12 12:25:00,169.69,169.74,169.62,169.64,3182.0,164.684,164.7325,164.6161,164.6355,3182.0
2023-07-12 12:30:00,169.6,169.66,169.53,169.65,3875.0,164.5966,164.6549,164.5287,164.6452,3875.0
2023-07-12 12:35:00,169.66,169.83,169.65,169.79,4455.0,164.6549,164.8199,164.6452,164.781,4455.0
2023-07-12 12:40:00,169.77,169.87,169.77,169.82,3524.0,164.7616,164.8587,164.7616,164.8102,3524.0
2023-07-12 12:45:00,169.8,169.87,169.79,169.87,7677.0,164.7907,164.8587,164.781,164.8587,7677.0
2023-07-12 12:50:00,169.83,169.83,169.68,169.78,2200.0,164.8199,164.8199,164.6743,164.7713,2200.0
2023-07-12 12:55:00,169.79,169.8,169.58,169.58,1812.0,164.781,164.7907,164.5772,164.5772,1812.0
2023-07-12 13:00:00,169.63,169.72,169.63,169.69,4258.0,164.6258,164.7131,164.6258,164.684,4258.0
2023-07-12 13:05:00,169.66,169.74,169.63,169.73,4768.0,164.6549,164.7325,164.6258,164.7228,4768.0
2023-07-12 13:10:00,169.74,169.88,169.74,169.8,4829.0,164.7325,164.8684,164.7325,164.7907,4829.0
2023-07-12 13:15:00,169.83,169.92,169.8,169.91,4303.0,164.8199,164.9072,164.7907,164.8975,4303.0
2023-07-12 13:20:00,169.88,169.88,169.8,169.81,1674.0,164.8684,164.8684,164.7907,164.8005,1674.0
2023-07-12 13:25:00,169.8,169.86,169.75,169.75,4853.0,164.7907,164.849,164.7422,164.7422,4853.0
2023-07-12 13:30:00,169.77,169.83,169.76,169.76,4255.0,164.7616,164.8199,164.7519,164.7519,4255.0
2023-07-12 13:35:00,169.76,169.83,169.72,169.73,7245.0,164.7519,164.8199,164.7131,164.7228,7245.0
2023-07-12 13:40:00,169.73,169.73,169.57,169.61,6163.0,164.7228,164.7228,164.5675,164.6064,6163.0
2023-07-12 13:45:00,169.61,169.68,169.57,169.66,6909.0,164.6064,164.6743,164.5675,164.6549,6909.0
2023-07-12 13:50:00,169.68,169.7,169.6,169.66,3811.0,164.6743,164.6937,164.5966,164.6549,3811.0
2023-07-12 13:55:00,169.72,169.75,169.66,169.7,9875.0,164.7131,164.7422,164.6549,164.6937,9875.0
2023-07-12 14:00:00,169.7,169.78,169.69,169.78,4440.0,164.6937,164.7713,164.684,164.7713,4440.0
2023-07-12 14:05:00,169.8,170.02,169.8,170.0,4634.0,164.7907,165.0043,164.7907,164.9848,4634.0
2023-07-12 14:10:00,170.09,170.2,170.0,170.0,3895.0,165.0722,165.1789,164.9848,164.9848,3895.0
2023-07-12 14:15:00,169.89,169.95,169.85,169.86,7770.0,164.8781,164.9363,164.8393,164.849,7770.0
2023-07-12 14:20:00,169.83,169.84,169.74,169.83,3120.0,164.8199,164.8296,164.7325,164.8199,3120.0
2023-07-12 14:25:00,169.8,169.85,169.75,169.85,2895.0,164.7907,164.8393,164.7422,164.8393,2895.0
2023-07-12 14:30:00,169.8,169.8,169.69,169.7,2904.0,164.7907,164.7907,164.684,164.6937,2904.0
2023-07-12 14:35:00,169.69,169.81,169.68,169.76,7033.0,164.684,164.8005,164.6743,164.7519,7033.0
2023-07-12 14:40:00,169.76,169.77,169.64,169.72,3560.0,164.7519,164.7616,164.6355,164.7131,3560.0
2023-07-12 14:45:00,169.73,169.74,169.63,169.64,4401.0,164.7228,164.7325,164.6258,164.6355,4401.0
2023-07-12 14:50:00,169.63,169.69,169.56,169.62,3949.0,164.6258,164.684,164.5578,164.6161,3949.0
2023-07-12 14:55:00,169.61,169.66,169.53,169.59,6511.0,164.6064,164.6549,164.5287,164.5869,6511.0
2023-07-12 15:00:00,169.59,169.59,169.43,169.46,4415.0,164.5869,164.5869,164.4317,164.4608,4415.0
2023-07-12 15:05:00,169.46,169.49,169.35,169.39,8555.0,164.4608,164.4899,164.354,164.3928,8555.0
2023-07-12 15:10:00,169.37,169.37,169.19,169.21,9279.0,164.3734,164.3734,164.1987,164.2182,9279.0
2023-07-12 15:15:00,169.26,169.29,169.21,169.28,7796.0,164.2667,164.2958,164.2182,164.2861,7796.0
2023-07-12 15:20:00,169.25,169.32,169.17,169.17,10871.0,164.257,164.3249,164.1793,164.1793,10871.0
2023-07-12 15:25:00,169.16,169.35,169.16,169.3,12349.0,164.1696,164.354,164.1696,164.3055,12349.0
2023-07-12 15:30:00,169.33,169.48,169.31,169.47,19026.0,164.3346,164.4802,164.3152,164.4705,19026.0
2023-07-12 15:35:00,169.51,169.54,169.42,169.51,10928.0,164.5093,164.5384,164.422,164.5093,10928.0
2023-07-12 15:40:00,169.48,169.63,169.46,169.47,13548.0,164.4802,164.6258,164.4608,164.4705,13548.0
2023-07-12 15:45:00,169.53,169.56,169.43,169.47,17761.0,164.5287,164.5578,164.4317,164.4705,17761.0
2023-07-12 15:50:00,169.46,169.51,169.33,169.39,30354.0,164.4608,164.5093,164.3346,164.3928,30354.0
2023-07-12 15:55:00,169.4,169.4,169.09,169.21,63250.0,164.4025,164.4025,164.1017,164.2182,63250.0
2023-07-13 09:30:00,168.88,169.18,168.58,169.06,23340.0,163.8979,164.189,163.6067,164.0726,23340.0
2023-07-13 09:35:00,169.06,169.49,168.94,169.34,9154.0,164.0726,164.4899,163.9561,164.3443,9154.0
2023-07-13 09:40:00,169.31,169.43,169.23,169.24,6470.0,164.3152,164.4317,164.2376,164.2473,6470.0
2023-07-13 09:45:00,169.22,169.22,168.44,168.45,11797.0,164.2279,164.2279,163.4709,163.4806,11797.0
2023-07-13 09:50:00,168.45,168.62,168.28,168.51,14514.0,163.4806,163.6456,163.3156,163.5388,14514.0
2023-07-13 09:55:00,168.58,168.67,168.37,168.54,16078.0,163.6067,163.6941,163.4029,163.5679,16078.0
2023-07-13 10:00:00,168.58,168.69,168.43,168.58,14392.0,163.6067,163.7135,163.4612,163.6067,14392.0
2023-07-13 10:05:00,168.56,168.63,168.44,168.49,14998.0,163.5873,163.6553,163.4709,163.5194,14998.0
2023-07-13 10:10:00,168.48,168.75,168.39,168.75,28011.0,163.5097,163.7717,163.4223,163.7717,28011.0
2023-07-13 10:15:00,168.77,168.82,168.71,168.79,11007.0,163.7911,163.8397,163.7329,163.8105,11007.0
2023-07-13 10:20:00,168.82,169.27,168.82,169.27,8019.0,163.8397,164.2764,163.8397,164.2764,8019.0
2023-07-13 10:25:00,169.18,169.38,169.05,169.38,6606.0,164.189,164.3831,164.0629,164.3831,6606.0
2023-07-13 10:30:00,169.36,169.36,169.2,169.26,8958.0,164.3637,164.3637,164.2084,164.2667,8958.0
2023-07-13 10:35:00,169.28,169.28,168.85,168.87,13690.0,164.2861,164.2861,163.8688,163.8882,13690.0
2023-07-13 10:40:00,168.86,168.96,168.84,168.86,11924.0,163.8785,163.9755,163.8591,163.8785,11924.0
2023-07-13 10:45:00,168.85,168.86,168.66,168.75,8666.0,163.8688,163.8785,163.6844,163.7717,8666.0
2023-07-13 10:50:00,168.75,168.88,168.74,168.77,11538.0,163.7717,163.8979,163.762,163.7911,11538.0
2023-07-13 10:55:00,168.78,168.85,168.77,168.81,7530.0,163.8008,163.8688,163.7911,163.83,7530.0
2023-07-13 11:00:00,168.83,168.99,168.82,168.93,5865.0,163.8494,164.0046,163.8397,163.9464,5865.0
2023-07-13 11:05:00,168.92,168.93,168.7,168.7,6172.0,163.9367,163.9464,163.7232,163.7232,6172.0
2023-07-13 11:10:00,168.72,168.82,168.7,168.75,9316.0,163.7426,163.8397,163.7232,163.7717,9316.0
2023-07-13 11:15:00,168.76,168.95,168.72,168.93,7619.0,163.7814,163.9658,163.7426,163.9464,7619.0
2023-07-13 11:20:00,168.92,168.99,168.82,168.83,6168.0,163.9367,164.0046,163.8397,163.8494,6168.0
2023-07-13 11:25:00,168.84,168.97,168.84,168.97,5468.0,163.8591,163.9852,163.8591,163.9852,5468.0
2023-07-13 11:30:00,168.96,169.0,168.92,168.98,6430.0,163.9755,164.0143,163.9367,163.9949,6430.0
2023-07-13 11:35:00,168.98,168.98,168.92,168.92,2994.0,163.9949,163.9949,163.9367,163.9367,2994.0
2023-07-13 11:40:00,168.92,168.92,168.7,168.73,3739.0,163.9367,163.9367,163.7232,163.7523,3739.0
2023-07-13 11:45:00,168.72,168.81,168.69,168.73,6464.0,163.7426,163.83,163.7135,163.7523,6464.0
2023-07-13 11:50:00,168.74,168.74,168.52,168.57,7135.0,163.762,163.762,163.5485,163.597,7135.0
2023-07-13 11:55:00,168.56,168.62,168.56,168.57,4833.0,163.5873,163.6456,163.5873,163.597,4833.0
2023-07-13 12:00:00,168.58,168.77,168.57,168.77,3721.0,163.6067,163.7911,163.597,163.7911,3721.0
2023-07-13 12:05:00,168.79,168.85,168.63,168.64,4173.0,163.8105,163.8688,163.6553,163.665,4173.0
2023-07-13 12:10:00,168.63,168.75,168.63,168.69,3158.0,163.6553,163.7717,163.6553,163.7135,3158.0
2023-07-13 12:15:00,168.75,168.83,168.74,168.76,3158.0,163.7717,163.8494,163.762,163.7814,3158.0
2023-07-13 12:20:00,168.78,168.85,168.75,168.84,4566.0,163.8008,163.8688,163.7717,163.8591,4566.0
2023-07-13 12:25:00,168.85,168.9,168.84,168.89,7531.0,163.8688,163.9173,163.8591,163.9076,7531.0
2023-07-13 12:30:00,168.91,169.09,168.91,169.08,10401.0,163.927,164.1017,163.927,164.092,10401.0
2023-07-13 12:35:00,169.09,169.1,168.78,168.8,10637.0,164.1017,164.1114,163.8008,163.8202,10637.0
2023-07-13 12:40:00,168.81,168.83,168.71,168.75,6929.0,163.83,163.8494,163.7329,163.7717,6929.0
2023-07-13 12:45:00,168.74,168.78,168.72,168.72,6568.0,163.762,163.8008,163.7426,163.7426,6568.0
2023-07-13 12:50:00,168.75,168.81,168.75,168.78,4329.0,163.7717,163.83,163.7717,163.8008,4329.0
2023-07-13 12:55:00,168.79,168.81,168.7,168.77,6378.0,163.8105,163.83,163.7232,163.7911,6378.0
2023-07-13 13:00:00,168.78,168.81,168.75,168.75,3430.0,163.8008,163.83,163.7717,163.7717,3430.0
2023-07-13 13:05:00,168.74,168.77,168.7,168.71,3410.0,163.762,163.7911,163.7232,163.7329,3410.0
2023-07-13 13:10:00,168.74,168.9,168.71,168.83,6783.0,163.762,163.9173,163.7329,163.8494,6783.0
2023-07-13 13:15:00,168.8,168.82,168.77,168.79,6353.0,163.8202,163.8397,163.7911,163.8105,6353.0
2023-07-13 13:20:00,168.76,168.84,168.76,168.77,9819.0,163.7814,163.8591,163.7814,163.7911,9819.0
2023-07-13 13:25:00,168.78,168.83,168.75,168.76,4552.0,163.8008,163.8494,163.7717,163.7814,4552.0
2023-07-13 13:30:00,168.76,168.87,168.76,168.87,15145.0,163.7814,163.8882,163.7814,163.8882,15145.0
2023-07-13 13:35:00,168.9,168.97,168.8,168.8,22072.0,163.9173,163.9852,163.8202,163.8202,22072.0
2023-07-13 13:40:00,168.82,168.92,168.8,168.81,17054.0,163.8397,163.9367,163.8202,163.83,17054.0
2023-07-13 13:45:00,168.83,168.86,168.79,168.8,28447.0,163.8494,163.8785,163.8105,163.8202,28447.0
2023-07-13 13:50:00,168.82,168.88,168.71,168.73,5478.0,163.8397,163.8979,163.7329,163.7523,5478.0
2023-07-13 13:55:00,168.71,168.74,168.64,168.66,5040.0,163.7329,163.762,163.665,163.6844,5040.0
2023-07-13 14:00:00,168.65,168.81,168.62,168.78,37241.0,163.6747,163.83,163.6456,163.8008,37241.0
2023-07-13 14:05:00,168.77,168.85,168.71,168.81,12737.0,163.7911,163.8688,163.7329,163.83,12737.0
2023-07-13 14:10:00,168.83,168.84,168.75,168.78,6748.0,163.8494,163.8591,163.7717,163.8008,6748.0
2023-07-13 14:15:00,168.78,168.85,168.76,168.81,10537.0,163.8008,163.8688,163.7814,163.83,10537.0
2023-07-13 14:20:00,168.81,168.82,168.75,168.76,10405.0,163.83,163.8397,163.7717,163.7814,10405.0
2023-07-13 14:25:00,168.78,168.8,168.74,168.74,7411.0,163.8008,163.8202,163.762,163.762,7411.0
2023-07-13 14:30:00,168.73,168.74,168.67,168.71,5371.0,163.7523,163.762,163.6941,163.7329,5371.0
2023-07-13 14:35:00,168.72,168.74,168.66,168.69,7357.0,163.7426,163.762,163.6844,163.7135,7357.0
2023-07-13 14:40:00,168.69,168.73,168.67,168.68,7263.0,163.7135,163.7523,163.6941,163.7038,7263.0
2023-07-13 14:45:00,168.69,168.71,168.66,168.7,6325.0,163.7135,163.7329,163.6844,163.7232,6325.0
2023-07-13 14:50:00,168.69,168.77,168.68,168.73,10171.0,163.7135,163.7911,163.7038,163.7523,10171.0
2023-07-13 14:55:00,168.73,168.81,168.73,168.78,8265.0,163.7523,163.83,163.7523,163.8008,8265.0
2023-07-13 15:00:00,168.78,168.87,168.78,168.81,10335.0,163.8008,163.8882,163.8008,163.83,10335.0
2023-07-13 15:05:00,168.82,168.82,168.71,168.71,7857.0,163.8397,163.8397,163.7329,163.7329,7857.0
2023-07-13 15:10:00,168.71,168.78,168.68,168.7,6823.0,163.7329,163.8008,163.7038,163.7232,6823.0
2023-07-13 15:15:00,168.69,168.72,168.62,168.62,7399.0,163.7135,163.7426,163.6456,163.6456,7399.0
2023-07-13 15:20:00,168.65,168.72,168.64,168.69,12118.0,163.6747,163.7426,163.665,163.7135,12118.0
2023-07-13 15:25:00,168.69,168.69,168.62,168.63,10773.0,163.7135,163.7135,163.6456,163.6553,10773.0
2023-07-13 15:30:00,168.64,168.69,168.49,168.56,21999.0,163.665,163.7135,163.5194,163.5873,21999.0
2023-07-13 15:35:00,168.55,168.6,168.41,168.59,25252.0,163.5776,163.6262,163.4418,163.6164,25252.0
2023-07-13 15:40:00,168.59,168.61,168.46,168.5,37153.0,163.6164,163.6359,163.4903,163.5291,37153.0
2023-07-13 15:45:00,168.5,168.51,168.21,168.22,52569.0,163.5291,163.5388,163.2477,163.2574,52569.0
2023-07-13 15:50:00,168.25,168.39,168.08,168.09,109220.0,163.2865,163.4223,163.1215,163.1312,109220.0
2023-07-13 15:55:00,168.08,168.38,168.03,168.34,194686.0,163.1215,163.4126,163.073,163.3738,194686.0
2023-07-14 09:30:00,167.8,168.03,167.34,167.53,33223.0,162.8498,163.073,162.4033,162.5877,33223.0
2023-07-14 09:35:00,167.54,167.75,167.4,167.47,9249.0,162.5974,162.8012,162.4616,162.5295,9249.0
2023-07-14 09:40:00,167.5,167.8,167.4,167.57,6746.0,162.5586,162.8498,162.4616,162.6265,6746.0
2023-07-14 09:45:00,167.48,167.54,167.23,167.24,4802.0,162.5392,162.5974,162.2966,162.3063,4802.0
2023-07-14 09:50:00,167.23,167.5,167.21,167.45,10752.0,162.2966,162.5586,162.2772,162.5101,10752.0
2023-07-14 09:55:00,167.53,167.8,167.45,167.45,7839.0,162.5877,162.8498,162.5101,162.5101,7839.0
2023-07-14 10:00:00,167.45,167.46,167.1,167.21,7144.0,162.5101,162.5198,162.1704,162.2772,7144.0
2023-07-14 10:05:00,167.21,167.34,167.12,167.22,14811.0,162.2772,162.4033,162.1898,162.2869,14811.0
2023-07-14 10:10:00,167.19,167.46,167.16,167.43,21058.0,162.2577,162.5198,162.2286,162.4907,21058.0
2023-07-14 10:15:00,167.48,167.49,167.32,167.44,12626.0,162.5392,162.5489,162.3839,162.5004,12626.0
2023-07-14 10:20:00,167.44,167.63,167.43,167.47,13537.0,162.5004,162.6848,162.4907,162.5295,13537.0
2023-07-14 10:25:00,167.5,167.67,167.34,167.37,15498.0,162.5586,162.7236,162.4033,162.4324,15498.0
2023-07-14 10:30:00,167.43,167.57,167.3,167.57,23759.0,162.4907,162.6265,162.3645,162.6265,23759.0
2023-07-14 10:35:00,167.57,167.81,167.54,167.67,13969.0,162.6265,162.8595,162.5974,162.7236,13969.0
2023-07-14 10:40:00,167.67,168.03,167.58,167.95,11912.0,162.7236,163.073,162.6362,162.9953,11912.0
2023-07-14 10:45:00,167.96,168.19,167.91,168.15,6244.0,163.005,163.2282,162.9565,163.1894,6244.0
2023-07-14 10:50:00,168.15,168.29,167.99,167.99,12376.0,163.1894,163.3253,163.0341,163.0341,12376.0
2023-07-14 10:55:00,167.98,168.31,167.97,168.23,10231.0,163.0244,163.3447,163.0147,163.2671,10231.0
2023-07-14 11:00:00,168.24,168.27,168.05,168.1,8518.0,163.2768,163.3059,163.0924,163.1409,8518.0
2023-07-14 11:05:00,168.09,168.37,168.03,168.37,8238.0,163.1312,163.4029,163.073,163.4029,8238.0
2023-07-14 11:10:00,168.33,168.43,168.14,168.37,6358.0,163.3641,163.4612,163.1797,163.4029,6358.0
2023-07-14 11:15:00,168.34,168.4,168.34,168.4,1459.0,163.3738,163.4321,163.3738,163.4321,1459.0
2023-07-14 11:20:00,168.41,168.44,168.31,168.38,6434.0,163.4418,163.4709,163.3447,163.4126,6434.0
2023-07-14 11:25:00,168.41,168.45,168.37,168.41,7019.0,163.4418,163.4806,163.4029,163.4418,7019.0
2023-07-14 11:30:00,168.42,168.51,168.4,168.46,5767.0,163.4515,163.5388,163.4321,163.4903,5767.0
2023-07-14 11:35:00,168.44,168.48,168.22,168.24,6471.0,163.4709,163.5097,163.2574,163.2768,6471.0
2023-07-14 11:40:00,168.24,168.3,168.07,168.21,8561.0,163.2768,163.335,163.1118,163.2477,8561.0
2023-07-14 11:45:00,168.15,168.2,168.03,168.13,4753.0,163.1894,163.238,163.073,163.17,4753.0
2023-07-14 11:50:00,168.17,168.17,168.0,168.16,7564.0,163.2088,163.2088,163.0439,163.1991,7564.0
2023-07-14 11:55:00,168.22,168.22,168.11,168.13,4606.0,163.2574,163.2574,163.1506,163.17,4606.0
2023-07-14 12:00:00,168.13,168.2,168.12,168.18,2425.0,163.17,163.238,163.1603,163.2185,2425.0
2023-07-14 12:05:00,168.21,168.26,168.14,168.14,6916.0,163.2477,163.2962,163.1797,163.1797,6916.0
2023-07-14 12:10:00,168.17,168.2,167.97,168.13,5249.0,163.2088,163.238,163.0147,163.17,5249.0
2023-07-14 12:15:00,168.13,168.13,168.0,168.02,5944.0,163.17,163.17,163.0439,163.0633,5944.0
2023-07-14 12:20:00,168.01,168.18,168.01,168.08,6433.0,163.0536,163.2185,163.0536,163.1215,6433.0
2023-07-14 12:25:00,168.08,168.09,167.81,167.81,11036.0,163.1215,163.1312,162.8595,162.8595,11036.0
2023-07-14 12:30:00,167.81,167.94,167.77,167.87,14614.0,162.8595,162.9856,162.8206,162.9177,14614.0
2023-07-14 12:35:00,167.9,167.99,167.87,167.94,7332.0,162.9468,163.0341,162.9177,162.9856,7332.0
2023-07-14 12:40:00,167.96,168.12,167.94,168.1,7474.0,163.005,163.1603,162.9856,163.1409,7474.0
2023-07-14 12:45:00,168.11,168.27,168.1,168.16,3897.0,163.1506,163.3059,163.1409,163.1991,3897.0
2023-07-14 12:50:00,168.16,168.19,168.06,168.1,3639.0,163.1991,163.2282,163.1021,163.1409,3639.0
2023-07-14 12:55:00,168.11,168.28,168.11,168.26,5626.0,163.1506,163.3156,163.1506,163.2962,5626.0
2023-07-14 13:00:00,168.28,168.35,168.22,168.27,6185.0,163.3156,163.3835,163.2574,163.3059,6185.0
2023-07-14 13:05:00,168.32,168.39,168.28,168.36,4133.0,163.3544,163.4223,163.3156,163.3932,4133.0
2023-07-14 13:10:00,168.38,168.38,168.23,168.23,5460.0,163.4126,163.4126,163.2671,163.2671,5460.0
2023-07-14 13:15:00,168.24,168.42,168.24,168.42,4071.0,163.2768,163.4515,163.2768,163.4515,4071.0
2023-07-14 13:20:00,168.39,168.41,168.34,168.36,3090.0,163.4223,163.4418,163.3738,163.3932,3090.0
2023-07-14 13:25:00,168.34,168.42,168.34,168.37,6262.0,163.3738,163.4515,163.3738,163.4029,6262.0
2023-07-14 13:30:00,168.37,168.45,168.37,168.41,8133.0,163.4029,163.4806,163.4029,163.4418,8133.0
2023-07-14 13:35:00,168.42,168.54,168.41,168.48,10408.0,163.4515,163.5679,163.4418,163.5097,10408.0
2023-07-14 13:40:00,168.45,168.47,168.39,168.42,4205.0,163.4806,163.5,163.4223,163.4515,4205.0
2023-07-14 13:45:00,168.45,168.55,168.42,168.49,13015.0,163.4806,163.5776,163.4515,163.5194,13015.0
2023-07-14 13:50:00,168.48,168.52,168.32,168.36,4616.0,163.5097,163.5485,163.3544,163.3932,4616.0
2023-07-14 13:55:00,168.38,168.41,168.28,168.33,7515.0,163.4126,163.4418,163.3156,163.3641,7515.0
2023-07-14 14:00:00,168.36,168.44,168.28,168.33,10381.0,163.3932,163.4709,163.3156,163.3641,10381.0
2023-07-14 14:05:00,168.3,168.41,168.28,168.37,7865.0,163.335,163.4418,163.3156,163.4029,7865.0
2023-07-14 14:10:00,168.39,168.43,168.33,168.33,7746.0,163.4223,163.4612,163.3641,163.3641,7746.0
2023-07-14 14:15:00,168.35,168.43,168.33,168.4,8806.0,163.3835,163.4612,163.3641,163.4321,8806.0
2023-07-14 14:20:00,168.38,168.47,168.36,168.43,12587.0,163.4126,163.5,163.3932,163.4612,12587.0
2023-07-14 14:25:00,168.45,168.52,168.39,168.45,13379.0,163.4806,163.5485,163.4223,163.4806,13379.0
2023-07-14 14:30:00,168.46,168.51,168.44,168.5,11035.0,163.4903,163.5388,163.4709,163.5291,11035.0
2023-07-14 14:35:00,168.5,168.52,168.42,168.5,12747.0,163.5291,163.5485,163.4515,163.5291,12747.0
2023-07-14 14:40:00,168.47,168.52,168.44,168.5,9430.0,163.5,163.5485,163.4709,163.5291,9430.0
2023-07-14 14:45:00,168.51,168.52,168.47,168.52,10930.0,163.5388,163.5485,163.5,163.5485,10930.0
2023-07-14 14:50:00,168.5,168.68,168.48,168.67,10600.0,163.5291,163.7038,163.5097,163.6941,10600.0
2023-07-14 14:55:00,168.67,168.7,168.56,168.63,8100.0,163.6941,163.7232,163.5873,163.6553,8100.0
2023-07-14 15:00:00,168.62,168.62,168.51,168.57,5450.0,163.6456,163.6456,163.5388,163.597,5450.0
2023-07-14 15:05:00,168.6,168.71,168.6,168.65,9818.0,163.6262,163.7329,163.6262,163.6747,9818.0
2023-07-14 15:10:00,168.66,168.71,168.63,168.67,8082.0,163.6844,163.7329,163.6553,163.6941,8082.0
2023-07-14 15:15:00,168.67,168.7,168.64,168.64,10043.0,163.6941,163.7232,163.665,163.665,10043.0
2023-07-14 15:20:00,168.63,168.7,168.63,168.66,11372.0,163.6553,163.7232,163.6553,163.6844,11372.0
2023-07-14 15:25:00,168.67,168.71,168.65,168.69,9714.0,163.6941,163.7329,163.6747,163.7135,9714.0
2023-07-14 15:30:00,168.7,168.7,168.55,168.62,11222.0,163.7232,163.7232,163.5776,163.6456,11222.0
2023-07-14 15:35:00,168.6,168.6,168.48,168.5,10981.0,163.6262,163.6262,163.5097,163.5291,10981.0
2023-07-14 15:40:00,168.48,168.52,168.38,168.38,10843.0,163.5097,163.5485,163.4126,163.4126,10843.0
2023-07-14 15:45:00,168.38,168.42,168.32,168.37,22227.0,163.4126,163.4515,163.3544,163.4029,22227.0
2023-07-14 15:50:00,168.33,168.53,168.31,168.37,34437.0,163.3641,163.5582,163.3447,163.4029,34437.0
2023-07-14 15:55:00,168.38,168.57,168.31,168.56,85583.0,163.4126,163.597,163.3447,163.5873,85583.0
2023-07-17 09:30:00,168.4,168.89,168.4,168.7,34480.0,163.4321,163.9076,163.4321,163.7232,34480.0
2023-07-17 09:35:00,168.56,168.57,167.9,168.06,8348.0,163.5873,163.597,162.9468,163.1021,8348.0
2023-07-17 09:40:00,168.16,168.62,168.16,168.62,1847.0,163.1991,163.6456,163.1991,163.6456,1847.0
2023-07-17 09:45:00,168.61,168.69,168.38,168.47,10936.0,163.6359,163.7135,163.4126,163.5,10936.0
2023-07-17 09:50:00,168.53,168.65,168.31,168.63,5725.0,163.5582,163.6747,163.3447,163.6553,5725.0
2023-07-17 09:55:00,168.63,168.69,168.55,168.61,4424.0,163.6553,163.7135,163.5776,163.6359,4424.0
2023-07-17 10:00:00,168.52,168.73,168.44,168.7,13632.0,163.5485,163.7523,163.4709,163.7232,13632.0
2023-07-17 10:05:00,168.74,169.02,168.74,168.85,18033.0,163.762,164.0338,163.762,163.8688,18033.0
2023-07-17 10:10:00,168.81,168.93,168.74,168.81,6702.0,163.83,163.9464,163.762,163.83,6702.0
2023-07-17 10:15:00,168.81,168.85,168.59,168.65,4011.0,163.83,163.8688,163.6164,163.6747,4011.0
2023-07-17 10:20:00,168.71,168.8,168.65,168.8,6560.0,163.7329,163.8202,163.6747,163.8202,6560.0
2023-07-17 10:25:00,168.77,168.92,168.63,168.85,6808.0,163.7911,163.9367,163.6553,163.8688,6808.0
2023-07-17 10:30:00,168.77,168.91,168.76,168.77,7375.0,163.7911,163.927,163.7814,163.7911,7375.0
2023-07-17 10:35:00,168.76,168.76,168.55,168.68,6875.0,163.7814,163.7814,163.5776,163.7038,6875.0
2023-07-17 10:40:00,168.64,168.84,168.6,168.83,1574.0,163.665,163.8591,163.6262,163.8494,1574.0
2023-07-17 10:45:00,168.76,168.79,168.58,168.61,6440.0,163.7814,163.8105,163.6067,163.6359,6440.0
2023-07-17 10:50:00,168.67,168.74,168.62,168.67,5671.0,163.6941,163.762,163.6456,163.6941,5671.0
2023-07-17 10:55:00,168.67,168.78,168.65,168.7,4562.0,163.6941,163.8008,163.6747,163.7232,4562.0
2023-07-17 11:00:00,168.69,168.74,168.65,168.73,3366.0,163.7135,163.762,163.6747,163.7523,3366.0
2023-07-17 11:05:00,168.71,168.74,168.57,168.62,6875.0,163.7329,163.762,163.597,163.6456,6875.0
2023-07-17 11:10:00,168.65,168.7,168.63,168.7,4007.0,163.6747,163.7232,163.6553,163.7232,4007.0
2023-07-17 11:15:00,168.67,168.76,168.63,168.73,6231.0,163.6941,163.7814,163.6553,163.7523,6231.0
2023-07-17 11:20:00,168.82,168.93,168.74,168.81,5158.0,163.8397,163.9464,163.762,163.83,5158.0
2023-07-17 11:25:00,168.79,168.92,168.72,168.91,4790.0,163.8105,163.9367,163.7426,163.927,4790.0
2023-07-17 11:30:00,168.84,168.98,168.79,168.79,6924.0,163.8591,163.9949,163.8105,163.8105,6924.0
2023-07-17 11:35:00,168.81,168.93,168.8,168.88,7034.0,163.83,163.9464,163.8202,163.8979,7034.0
2023-07-17 11:40:00,168.94,168.98,168.85,168.86,7423.0,163.9561,163.9949,163.8688,163.8785,7423.0
2023-07-17 11:45:00,168.85,168.91,168.83,168.85,2596.0,163.8688,163.927,163.8494,163.8688,2596.0
2023-07-17 11:50:00,168.88,168.88,168.68,168.71,7418.0,163.8979,163.8979,163.7038,163.7329,7418.0
2023-07-17 11:55:00,168.7,168.81,168.7,168.81,3901.0,163.7232,163.83,163.7232,163.83,3901.0
2023-07-17 12:00:00,168.83,168.85,168.68,168.68,3272.0,163.8494,163.8688,163.7038,163.7038,3272.0
2023-07-17 12:05:00,168.73,168.77,168.53,168.59,3393.0,163.7523,163.7911,163.5582,163.6164,3393.0
2023-07-17 12:10:00,168.6,168.69,168.6,168.63,2456.0,163.6262,163.7135,163.6262,163.6553,2456.0
2023-07-17 12:15:00,168.61,168.65,168.49,168.5,3964.0,163.6359,163.6747,163.5194,163.5291,3964.0
2023-07-17 12:20:00,168.5,168.66,168.49,168.62,3071.0,163.5291,163.6844,163.5194,163.6456,3071.0
2023-07-17 12:25:00,168.6,168.65,168.57,168.59,2010.0,163.6262,163.6747,163.597,163.6164,2010.0
2023-07-17 12:30:00,168.59,168.59,168.53,168.55,4363.0,163.6164,163.6164,163.5582,163.5776,4363.0
2023-07-17 12:35:00,168.55,168.8,168.54,168.72,5803.0,163.5776,163.8202,163.5679,163.7426,5803.0
2023-07-17 12:40:00,168.72,168.81,168.71,168.75,5136.0,163.7426,163.83,163.7329,163.7717,5136.0
2023-07-17 12:45:00,168.76,168.93,168.75,168.85,4373.0,163.7814,163.9464,163.7717,163.8688,4373.0
2023-07-17 12:50:00,168.85,168.85,168.74,168.82,7964.0,163.8688,163.8688,163.762,163.8397,7964.0
2023-07-17 12:55:00,168.79,168.82,168.76,168.78,3700.0,163.8105,163.8397,163.7814,163.8008,3700.0
2023-07-17 13:00:00,168.75,168.77,168.63,168.66,7844.0,163.7717,163.7911,163.6553,163.6844,7844.0
2023-07-17 13:05:00,168.69,168.74,168.63,168.63,6326.0,163.7135,163.762,163.6553,163.6553,6326.0
2023-07-17 13:10:00,168.64,168.67,168.59,168.64,5656.0,163.665,163.6941,163.6164,163.665,5656.0
2023-07-17 13:15:00,168.66,168.7,168.57,168.58,4435.0,163.6844,163.7232,163.597,163.6067,4435.0
2023-07-17 13:20:00,168.61,168.61,168.41,168.41,3646.0,163.6359,163.6359,163.4418,163.4418,3646.0
2023-07-17 13:25:00,168.41,168.54,168.41,168.51,8279.0,163.4418,163.5679,163.4418,163.5388,8279.0
2023-07-17 13:30:00,168.54,168.59,168.45,168.47,5722.0,163.5679,163.6164,163.4806,163.5,5722.0
2023-07-17 13:35:00,168.47,168.53,168.36,168.4,18145.0,163.5,163.5582,163.3932,163.4321,18145.0
2023-07-17 13:40:00,168.39,168.4,168.29,168.31,7303.0,163.4223,163.4321,163.3253,163.3447,7303.0
2023-07-17 13:45:00,168.3,168.43,168.28,168.35,3451.0,163.335,163.4612,163.3156,163.3835,3451.0
2023-07-17 13:50:00,168.37,168.4,168.24,168.25,4921.0,163.4029,163.4321,163.2768,163.2865,4921.0
2023-07-17 13:55:00,168.29,168.37,168.29,168.31,3822.0,163.3253,163.4029,163.3253,163.3447,3822.0
2023-07-17 14:00:00,168.28,168.34,168.23,168.26,4328.0,163.3156,163.3738,163.2671,163.2962,4328.0
2023-07-17 14:05:00,168.26,168.31,168.25,168.27,5255.0,163.2962,163.3447,163.2865,163.3059,5255.0
2023-07-17 14:10:00,168.29,168.3,168.18,168.18,3201.0,163.3253,163.335,163.2185,163.2185,3201.0
2023-07-17 14:15:00,168.18,168.19,168.03,168.04,6498.0,163.2185,163.2282,163.073,163.0827,6498.0
2023-07-17 14:20:00,168.05,168.14,168.04,168.14,5721.0,163.0924,163.1797,163.0827,163.1797,5721.0
2023-07-17 14:25:00,168.13,168.17,168.08,168.13,4037.0,163.17,163.2088,163.1215,163.17,4037.0
2023-07-17 14:30:00,168.13,168.18,168.11,168.15,4555.0,163.17,163.2185,163.1506,163.1894,4555.0
2023-07-17 14:35:00,168.18,168.21,168.07,168.07,5047.0,163.2185,163.2477,163.1118,163.1118,5047.0
2023-07-17 14:40:00,168.06,168.11,167.98,168.05,5642.0,163.1021,163.1506,163.0244,163.0924,5642.0
2023-07-17 14:45:00,168.06,168.06,167.98,168.0,3741.0,163.1021,163.1021,163.0244,163.0439,3741.0
2023-07-17 14:50:00,168.03,168.07,167.95,167.97,3418.0,163.073,163.1118,162.9953,163.0147,3418.0
2023-07-17 14:55:00,167.99,168.0,167.91,167.92,5232.0,163.0341,163.0439,162.9565,162.9662,5232.0
2023-07-17 15:00:00,167.92,167.93,167.77,167.81,6775.0,162.9662,162.9759,162.8206,162.8595,6775.0
2023-07-17 15:05:00,167.81,167.9,167.8,167.9,5582.0,162.8595,162.9468,162.8498,162.9468,5582.0
2023-07-17 15:10:00,167.92,168.03,167.9,167.98,6824.0,162.9662,163.073,162.9468,163.0244,6824.0
2023-07-17 15:15:00,168.01,168.16,167.94,168.16,6555.0,163.0536,163.1991,162.9856,163.1991,6555.0
2023-07-17 15:20:00,168.17,168.2,168.03,168.14,8665.0,163.2088,163.238,163.073,163.1797,8665.0
2023-07-17 15:25:00,168.14,168.19,168.07,168.09,7788.0,163.1797,163.2282,163.1118,163.1312,7788.0
2023-07-17 15:30:00,168.08,168.09,167.97,167.97,8612.0,163.1215,163.1312,163.0147,163.0147,8612.0
2023-07-17 15:35:00,167.99,168.13,167.98,168.04,7544.0,163.0341,163.17,163.0244,163.0827,7544.0
2023-07-17 15:40:00,168.06,168.12,167.99,167.99,9941.0,163.1021,163.1603,163.0341,163.0341,9941.0
2023-07-17 15:45:00,168.0,168.15,167.96,168.1,15411.0,163.0439,163.1894,163.005,163.1409,15411.0
2023-07-17 15:50:00,168.11,168.11,168.01,168.02,30017.0,163.1506,163.1506,163.0536,163.0633,30017.0
2023-07-17 15:55:00,168.04,168.07,167.7,167.78,69392.0,163.0827,163.1118,162.7527,162.8303,69392.0
2023-07-18 09:30:00,167.29,167.31,166.02,166.43,31205.0,162.3548,162.3742,161.1223,161.5202,31205.0
2023-07-18 09:35:00,166.41,166.57,166.03,166.5,12741.0,161.5008,161.656,161.132,161.5881,12741.0
2023-07-18 09:40:00,166.57,166.96,166.54,166.8,8971.0,161.656,162.0345,161.6269,161.8793,8971.0
2023-07-18 09:45:00,166.74,166.76,166.38,166.47,12633.0,161.821,161.8404,161.4716,161.559,12633.0
2023-07-18 09:50:00,166.55,166.67,166.5,166.64,6412.0,161.6366,161.7531,161.5881,161.724,6412.0
2023-07-18 09:55:00,166.69,166.69,166.39,166.5,11311.0,161.7725,161.7725,161.4813,161.5881,11311.0
2023-07-18 10:00:00,166.34,166.44,166.15,166.27,11750.0,161.4328,161.5299,161.2484,161.3649,11750.0
2023-07-18 10:05:00,166.37,166.7,166.36,166.69,9818.0,161.4619,161.7822,161.4522,161.7725,9818.0
2023-07-18 10:10:00,166.73,167.18,166.65,167.15,19249.0,161.8113,162.248,161.7337,162.2189,19249.0
2023-07-18 10:15:00,167.15,167.19,167.02,167.09,11840.0,162.2189,162.2577,162.0928,162.1607,11840.0
2023-07-18 10:20:00,167.06,167.14,166.95,167.03,12959.0,162.1316,162.2092,162.0248,162.1025,12959.0
2023-07-18 10:25:00,167.05,167.35,166.97,167.17,13024.0,162.1219,162.413,162.0442,162.2383,13024.0
2023-07-18 10:30:00,167.26,167.71,167.24,167.64,10299.0,162.3257,162.7624,162.3063,162.6945,10299.0
2023-07-18 10:35:00,167.65,167.83,167.56,167.81,11639.0,162.7042,162.8789,162.6168,162.8595,11639.0
2023-07-18 10:40:00,167.79,167.82,167.65,167.78,12732.0,162.84,162.8692,162.7042,162.8303,12732.0
2023-07-18 10:45:00,167.76,167.95,167.66,167.95,9583.0,162.8109,162.9953,162.7139,162.9953,9583.0
2023-07-18 10:50:00,167.94,168.15,167.81,168.12,10477.0,162.9856,163.1894,162.8595,163.1603,10477.0
2023-07-18 10:55:00,168.12,168.26,168.1,168.2,10126.0,163.1603,163.2962,163.1409,163.238,10126.0
2023-07-18 11:00:00,168.25,168.26,167.98,168.18,8286.0,163.2865,163.2962,163.0244,163.2185,8286.0
2023-07-18 11:05:00,168.14,168.42,168.09,168.27,6274.0,163.1797,163.4515,163.1312,163.3059,6274.0
2023-07-18 11:10:00,168.26,168.43,168.23,168.25,8150.0,163.2962,163.4612,163.2671,163.2865,8150.0
2023-07-18 11:15:00,168.25,168.34,168.14,168.3,7103.0,163.2865,163.3738,163.1797,163.335,7103.0
2023-07-18 11:20:00,168.28,168.41,168.21,168.21,10824.0,163.3156,163.4418,163.2477,163.2477,10824.0
2023-07-18 11:25:00,168.2,168.26,168.14,168.16,5966.0,163.238,163.2962,163.1797,163.1991,5966.0
2023-07-18 11:30:00,168.14,168.14,167.85,167.86,8245.0,163.1797,163.1797,162.8983,162.908,8245.0
2023-07-18 11:35:00,167.86,168.01,167.86,167.89,4962.0,162.908,163.0536,162.908,162.9371,4962.0
2023-07-18 11:40:00,167.91,167.95,167.68,167.69,7259.0,162.9565,162.9953,162.7333,162.743,7259.0
2023-07-18 11:45:00,167.71,167.8,167.66,167.72,5369.0,162.7624,162.8498,162.7139,162.7721,5369.0
2023-07-18 11:50:00,167.72,167.82,167.56,167.8,3912.0,162.7721,162.8692,162.6168,162.8498,3912.0
2023-07-18 11:55:00,167.78,167.78,167.57,167.7,4917.0,162.8303,162.8303,162.6265,162.7527,4917.0
2023-07-18 12:00:00,167.64,167.66,167.36,167.38,8528.0,162.6945,162.7139,162.4227,162.4421,8528.0
2023-07-18 12:05:00,167.35,167.54,167.32,167.53,4102.0,162.413,162.5974,162.3839,162.5877,4102.0
2023-07-18 12:10:00,167.52,167.52,167.29,167.29,5154.0,162.578,162.578,162.3548,162.3548,5154.0
2023-07-18 12:15:00,167.29,167.29,167.15,167.18,5098.0,162.3548,162.3548,162.2189,162.248,5098.0
2023-07-18 12:20:00,167.22,167.27,166.92,166.95,6348.0,162.2869,162.3354,161.9957,162.0248,6348.0
2023-07-18 12:25:00,166.92,166.96,166.86,166.86,3927.0,161.9957,162.0345,161.9375,161.9375,3927.0
2023-07-18 12:30:00,166.9,166.94,166.83,166.86,5232.0,161.9763,162.0151,161.9084,161.9375,5232.0
2023-07-18 12:35:00,166.86,166.86,166.75,166.76,5522.0,161.9375,161.9375,161.8307,161.8404,5522.0
2023-07-18 12:40:00,166.83,166.94,166.73,166.78,4531.0,161.9084,162.0151,161.8113,161.8598,4531.0
2023-07-18 12:45:00,166.77,166.85,166.77,166.84,1869.0,161.8501,161.9278,161.8501,161.9181,1869.0
2023-07-18 12:50:00,166.82,166.95,166.73,166.95,4506.0,161.8987,162.0248,161.8113,162.0248,4506.0
2023-07-18 12:55:00,167.0,167.0,166.77,166.81,3660.0,162.0734,162.0734,161.8501,161.889,3660.0
2023-07-18 13:00:00,166.77,166.77,166.68,166.72,4087.0,161.8501,161.8501,161.7628,161.8016,4087.0
2023-07-18 13:05:00,166.72,166.75,166.64,166.69,2782.0,161.8016,161.8307,161.724,161.7725,2782.0
2023-07-18 13:10:00,166.71,166.74,166.49,166.6,18396.0,161.7919,161.821,161.5784,161.6852,18396.0
2023-07-18 13:15:00,166.6,166.64,166.36,166.36,7917.0,161.6852,161.724,161.4522,161.4522,7917.0
2023-07-18 13:20:00,166.34,166.41,166.28,166.4,5522.0,161.4328,161.5008,161.3746,161.4911,5522.0
2023-07-18 13:25:00,166.41,166.59,166.35,166.52,5487.0,161.5008,161.6754,161.4425,161.6075,5487.0
2023-07-18 13:30:00,166.47,166.47,166.14,166.15,4435.0,161.559,161.559,161.2387,161.2484,4435.0
2023-07-18 13:35:00,166.18,166.3,166.16,166.18,5300.0,161.2775,161.394,161.2581,161.2775,5300.0
2023-07-18 13:40:00,166.19,166.25,166.01,166.02,6312.0,161.2872,161.3455,161.1126,161.1223,6312.0
2023-07-18 13:45:00,166.03,166.15,166.0,166.15,10496.0,161.132,161.2484,161.1029,161.2484,10496.0
2023-07-18 13:50:00,166.1,166.17,166.0,166.09,7652.0,161.1999,161.2678,161.1029,161.1902,7652.0
2023-07-18 13:55:00,166.11,166.11,166.0,166.03,4905.0,161.2096,161.2096,161.1029,161.132,4905.0
2023-07-18 14:00:00,166.01,166.13,166.01,166.04,6955.0,161.1126,161.229,161.1126,161.1417,6955.0
2023-07-18 14:05:00,166.05,166.11,166.01,166.1,6123.0,161.1514,161.2096,161.1126,161.1999,6123.0
2023-07-18 14:10:00,166.12,166.13,166.01,166.11,3957.0,161.2193,161.229,161.1126,161.2096,3957.0
2023-07-18 14:15:00,166.12,166.12,166.04,166.05,3747.0,161.2193,161.2193,161.1417,161.1514,3747.0
2023-07-18 14:20:00,166.05,166.15,166.0,166.15,7407.0,161.1514,161.2484,161.1029,161.2484,7407.0
2023-07-18 14:25:00,166.17,166.22,166.15,166.22,3996.0,161.2678,161.3164,161.2484,161.3164,3996.0
2023-07-18 14:30:00,166.23,166.34,166.13,166.13,5892.0,161.3261,161.4328,161.229,161.229,5892.0
2023-07-18 14:35:00,166.09,166.11,166.01,166.01,5351.0,161.1902,161.2096,161.1126,161.1126,5351.0
2023-07-18 14:40:00,166.0,166.09,165.99,166.06,9102.0,161.1029,161.1902,161.0931,161.1611,9102.0
2023-07-18 14:45:00,166.09,166.13,166.0,166.0,9509.0,161.1902,161.229,161.1029,161.1029,9509.0
2023-07-18 14:50:00,165.98,166.08,165.97,166.0,10910.0,161.0834,161.1805,161.0737,161.1029,10910.0
2023-07-18 14:55:00,166.01,166.09,166.0,166.07,10068.0,161.1126,161.1902,161.1029,161.1708,10068.0
2023-07-18 15:00:00,166.09,166.24,166.05,166.2,4847.0,161.1902,161.3358,161.1514,161.297,4847.0
2023-07-18 15:05:00,166.18,166.29,166.18,166.25,4522.0,161.2775,161.3843,161.2775,161.3455,4522.0
2023-07-18 15:10:00,166.29,166.39,166.29,166.31,6600.0,161.3843,161.4813,161.3843,161.4037,6600.0
2023-07-18 15:15:00,166.34,166.47,166.34,166.47,14263.0,161.4328,161.559,161.4328,161.559,14263.0
2023-07-18 15:20:00,166.48,166.7,166.48,166.64,19466.0,161.5687,161.7822,161.5687,161.724,19466.0
2023-07-18 15:25:00,166.63,166.74,166.6,166.69,6653.0,161.7143,161.821,161.6852,161.7725,6653.0
2023-07-18 15:30:00,166.67,166.75,166.64,166.71,5527.0,161.7531,161.8307,161.724,161.7919,5527.0
2023-07-18 15:35:00,166.71,166.72,166.63,166.65,8374.0,161.7919,161.8016,161.7143,161.7337,8374.0
2023-07-18 15:40:00,166.67,166.73,166.62,166.62,9953.0,161.7531,161.8113,161.7046,161.7046,9953.0
2023-07-18 15:45:00,166.62,166.84,166.6,166.79,21311.0,161.7046,161.9181,161.6852,161.8695,21311.0
2023-07-18 15:50:00,166.81,166.84,166.5,166.69,38142.0,161.889,161.9181,161.5881,161.7725,38142.0
2023-07-18 15:55:00,166.69,166.7,166.57,166.6,83401.0,161.7725,161.7822,161.656,161.6852,83401.0
2023-07-19 09:30:00,166.84,167.52,166.76,166.97,34427.0,161.9181,162.578,161.8404,162.0442,34427.0
2023-07-19 09:35:00,166.95,167.48,166.94,167.39,11859.0,162.0248,162.5392,162.0151,162.4518,11859.0
2023-07-19 09:40:00,167.44,167.44,167.11,167.18,3549.0,162.5004,162.5004,162.1801,162.248,3549.0
2023-07-19 09:45:00,167.25,167.35,166.97,167.26,12392.0,162.316,162.413,162.0442,162.3257,12392.0
2023-07-19 09:50:00,167.43,167.78,167.36,167.78,7985.0,162.4907,162.8303,162.4227,162.8303,7985.0
2023-07-19 09:55:00,167.79,167.98,167.63,167.88,8925.0,162.84,163.0244,162.6848,162.9274,8925.0
2023-07-19 10:00:00,167.84,167.92,167.64,167.81,8114.0,162.8886,162.9662,162.6945,162.8595,8114.0
2023-07-19 10:05:00,167.83,167.94,167.57,167.57,7458.0,162.8789,162.9856,162.6265,162.6265,7458.0
2023-07-19 10:10:00,167.57,167.67,167.45,167.5,3786.0,162.6265,162.7236,162.5101,162.5586,3786.0
2023-07-19 10:15:00,167.52,167.68,167.44,167.44,5476.0,162.578,162.7333,162.5004,162.5004,5476.0
2023-07-19 10:20:00,167.41,167.51,167.31,167.34,9772.0,162.4713,162.5683,162.3742,162.4033,9772.0
2023-07-19 10:25:00,167.34,167.42,167.3,167.38,6356.0,162.4033,162.481,162.3645,162.4421,6356.0
2023-07-19 10:30:00,167.41,167.41,167.2,167.25,9045.0,162.4713,162.4713,162.2675,162.316,9045.0
2023-07-19 10:35:00,167.23,167.33,167.14,167.28,4163.0,162.2966,162.3936,162.2092,162.3451,4163.0
2023-07-19 10:40:00,167.26,167.3,167.07,167.07,6624.0,162.3257,162.3645,162.1413,162.1413,6624.0
2023-07-19 10:45:00,167.13,167.14,166.95,166.96,8615.0,162.1995,162.2092,162.0248,162.0345,8615.0
2023-07-19 10:50:00,166.98,167.15,166.69,166.71,5634.0,162.0539,162.2189,161.7725,161.7919,5634.0
2023-07-19 10:55:00,166.62,166.69,166.49,166.64,5729.0,161.7046,161.7725,161.5784,161.724,5729.0
2023-07-19 11:00:00,166.66,166.76,166.5,166.53,7579.0,161.7434,161.8404,161.5881,161.6172,7579.0
2023-07-19 11:05:00,166.57,166.7,166.5,166.59,9873.0,161.656,161.7822,161.5881,161.6754,9873.0
2023-07-19 11:10:00,166.6,166.7,166.53,166.7,5597.0,161.6852,161.7822,161.6172,161.7822,5597.0
2023-07-19 11:15:00,166.75,166.8,166.61,166.64,5120.0,161.8307,161.8793,161.6949,161.724,5120.0
2023-07-19 11:20:00,166.64,166.67,166.29,166.3,14978.0,161.724,161.7531,161.3843,161.394,14978.0
2023-07-19 11:25:00,166.3,166.3,166.08,166.16,9013.0,161.394,161.394,161.1805,161.2581,9013.0
2023-07-19 11:30:00,166.17,166.24,166.08,166.15,5856.0,161.2678,161.3358,161.1805,161.2484,5856.0
2023-07-19 11:35:00,166.14,166.23,165.99,166.16,8374.0,161.2387,161.3261,161.0931,161.2581,8374.0
2023-07-19 11:40:00,166.2,166.29,166.1,166.28,13700.0,161.297,161.3843,161.1999,161.3746,13700.0
2023-07-19 11:45:00,166.23,166.33,166.17,166.19,7283.0,161.3261,161.4231,161.2678,161.2872,7283.0
2023-07-19 11:50:00,166.17,166.5,166.14,166.5,6371.0,161.2678,161.5881,161.2387,161.5881,6371.0
2023-07-19 11:55:00,166.49,166.6,166.48,166.56,1743.0,161.5784,161.6852,161.5687,161.6463,1743.0
2023-07-19 12:00:00,166.55,166.59,166.38,166.41,15894.0,161.6366,161.6754,161.4716,161.5008,15894.0
2023-07-19 12:05:00,166.46,166.46,166.3,166.44,4948.0,161.5493,161.5493,161.394,161.5299,4948.0
2023-07-19 12:10:00,166.41,166.49,166.31,166.35,15292.0,161.5008,161.5784,161.4037,161.4425,15292.0
2023-07-19 12:15:00,166.4,166.6,166.4,166.53,8668.0,161.4911,161.6852,161.4911,161.6172,8668.0
2023-07-19 12:20:00,166.59,166.8,166.5,166.75,7957.0,161.6754,161.8793,161.5881,161.8307,7957.0
2023-07-19 12:25:00,166.73,166.73,166.63,166.71,3858.0,161.8113,161.8113,161.7143,161.7919,3858.0
2023-07-19 12:30:00,166.75,166.8,166.68,166.8,8195.0,161.8307,161.8793,161.7628,161.8793,8195.0
2023-07-19 12:35:00,166.78,166.78,166.66,166.71,3978.0,161.8598,161.8598,161.7434,161.7919,3978.0
2023-07-19 12:40:00,166.74,166.85,166.72,166.8,3017.0,161.821,161.9278,161.8016,161.8793,3017.0
2023-07-19 12:45:00,166.8,166.85,166.78,166.85,1978.0,161.8793,161.9278,161.8598,161.9278,1978.0
2023-07-19 12:50:00,166.8,166.83,166.67,166.67,4375.0,161.8793,161.9084,161.7531,161.7531,4375.0
2023-07-19 12:55:00,166.66,166.82,166.61,166.74,2801.0,161.7434,161.8987,161.6949,161.821,2801.0
2023-07-19 13:00:00,166.69,166.7,166.61,166.65,1163.0,161.7725,161.7822,161.6949,161.7337,1163.0
2023-07-19 13:05:00,166.63,166.63,166.53,166.58,3176.0,161.7143,161.7143,161.6172,161.6657,3176.0
2023-07-19 13:10:00,166.61,166.85,166.6,166.85,5629.0,161.6949,161.9278,161.6852,161.9278,5629.0
2023-07-19 13:15:00,166.84,166.84,166.7,166.81,5976.0,161.9181,161.9181,161.7822,161.889,5976.0
2023-07-19 13:20:00,166.83,166.83,166.62,166.64,3205.0,161.9084,161.9084,161.7046,161.724,3205.0
2023-07-19 13:25:00,166.61,166.67,166.58,166.64,9781.0,161.6949,161.7531,161.6657,161.724,9781.0
2023-07-19 13:30:00,166.65,166.66,166.54,166.55,5118.0,161.7337,161.7434,161.6269,161.6366,5118.0
2023-07-19 13:35:00,166.54,166.65,166.48,166.64,8075.0,161.6269,161.7337,161.5687,161.724,8075.0
2023-07-19 13:40:00,166.64,166.66,166.61,166.61,2836.0,161.724,161.7434,161.6949,161.6949,2836.0
2023-07-19 13:45:00,166.61,166.66,166.57,166.57,2593.0,161.6949,161.7434,161.656,161.656,2593.0
2023-07-19 13:50:00,166.58,166.62,166.57,166.6,3152.0,161.6657,161.7046,161.656,161.6852,3152.0
2023-07-19 13:55:00,166.58,166.63,166.49,166.51,27222.0,161.6657,161.7143,161.5784,161.5978,27222.0
2023-07-19 14:00:00,166.54,166.57,166.47,166.53,8350.0,161.6269,161.656,161.559,161.6172,8350.0
2023-07-19 14:05:00,166.53,166.56,166.33,166.34,11190.0,161.6172,161.6463,161.4231,161.4328,11190.0
2023-07-19 14:10:00,166.37,166.39,166.1,166.17,8772.0,161.4619,161.4813,161.1999,161.2678,8772.0
2023-07-19 14:15:00,166.17,166.17,166.04,166.17,8802.0,161.2678,161.2678,161.1417,161.2678,8802.0
2023-07-19 14:20:00,166.17,166.23,166.13,166.18,13148.0,161.2678,161.3261,161.229,161.2775,13148.0
2023-07-19 14:25:00,166.18,166.3,166.17,166.3,4888.0,161.2775,161.394,161.2678,161.394,4888.0
2023-07-19 14:30:00,166.34,166.53,166.33,166.44,8192.0,161.4328,161.6172,161.4231,161.5299,8192.0
2023-07-19 14:35:00,166.41,166.47,166.38,166.47,2954.0,161.5008,161.559,161.4716,161.559,2954.0
2023-07-19 14:40:00,166.49,166.54,166.4,166.4,6642.0,161.5784,161.6269,161.4911,161.4911,6642.0
2023-07-19 14:45:00,166.4,166.51,166.37,166.51,7777.0,161.4911,161.5978,161.4619,161.5978,7777.0
2023-07-19 14:50:00,166.51,166.51,166.41,166.47,3658.0,161.5978,161.5978,161.5008,161.559,3658.0
2023-07-19 14:55:00,166.47,166.48,166.33,166.34,4544.0,161.559,161.5687,161.4231,161.4328,4544.0
2023-07-19 15:00:00,166.34,166.42,166.32,166.33,6343.0,161.4328,161.5105,161.4134,161.4231,6343.0
2023-07-19 15:05:00,166.33,166.46,166.31,166.44,6033.0,161.4231,161.5493,161.4037,161.5299,6033.0
2023-07-19 15:10:00,166.45,166.45,166.32,166.35,7325.0,161.5396,161.5396,161.4134,161.4425,7325.0
2023-07-19 15:15:00,166.36,166.39,166.32,166.33,7559.0,161.4522,161.4813,161.4134,161.4231,7559.0
2023-07-19 15:20:00,166.33,166.35,166.25,166.28,10170.0,161.4231,161.4425,161.3455,161.3746,10170.0
2023-07-19 15:25:00,166.28,166.36,166.26,166.32,15967.0,161.3746,161.4522,161.3552,161.4134,15967.0
2023-07-19 15:30:00,166.32,166.32,166.19,166.21,12932.0,161.4134,161.4134,161.2872,161.3067,12932.0
2023-07-19 15:35:00,166.22,166.22,166.12,166.16,15334.0,161.3164,161.3164,161.2193,161.2581,15334.0
2023-07-19 15:40:00,166.16,166.31,166.16,166.28,15907.0,161.2581,161.4037,161.2581,161.3746,15907.0
2023-07-19 15:45:00,166.28,166.53,166.21,166.53,25778.0,161.3746,161.6172,161.3067,161.6172,25778.0
2023-07-19 15:50:00,166.53,166.69,166.49,166.6,31445.0,161.6172,161.7725,161.5784,161.6852,31445.0
2023-07-19 15:55:00,166.61,166.78,166.47,166.7,84788.0,161.6949,161.8598,161.559,161.7822,84788.0
2023-07-20 09:30:00,166.53,167.5,166.34,167.02,33121.0,161.6172,162.5586,161.4328,162.0928,33121.0
2023-07-20 09:35:00,167.0,167.42,166.89,167.3,8807.0,162.0734,162.481,161.9666,162.3645,8807.0
2023-07-20 09:40:00,167.28,167.82,167.17,167.25,11651.0,162.3451,162.8692,162.2383,162.316,11651.0
2023-07-20 09:45:00,167.34,167.64,167.29,167.61,4568.0,162.4033,162.6945,162.3548,162.6654,4568.0
2023-07-20 09:50:00,167.54,167.7,167.44,167.7,1697.0,162.5974,162.7527,162.5004,162.7527,1697.0
2023-07-20 09:55:00,167.63,167.98,167.53,167.88,20082.0,162.6848,163.0244,162.5877,162.9274,20082.0
2023-07-20 10:00:00,167.9,168.27,167.84,168.25,8610.0,162.9468,163.3059,162.8886,163.2865,8610.0
2023-07-20 10:05:00,168.27,168.49,168.0,168.02,3329.0,163.3059,163.5194,163.0439,163.0633,3329.0
2023-07-20 10:10:00,168.16,168.29,168.0,168.12,4232.0,163.1991,163.3253,163.0439,163.1603,4232.0
2023-07-20 10:15:00,168.1,168.2,168.04,168.2,5946.0,163.1409,163.238,163.0827,163.238,5946.0
2023-07-20 10:20:00,168.21,168.44,168.18,168.35,2165.0,163.2477,163.4709,163.2185,163.3835,2165.0
2023-07-20 10:25:00,168.39,168.67,168.36,168.67,5375.0,163.4223,163.6941,163.3932,163.6941,5375.0
2023-07-20 10:30:00,168.67,169.41,168.67,169.38,28365.0,163.6941,164.4123,163.6941,164.3831,28365.0
2023-07-20 10:35:00,169.39,169.54,169.05,169.5,31370.0,164.3928,164.5384,164.0629,164.4996,31370.0
2023-07-20 10:40:00,169.5,169.52,169.2,169.28,13991.0,164.4996,164.519,164.2084,164.2861,13991.0
2023-07-20 10:45:00,169.35,169.45,169.25,169.31,9290.0,164.354,164.4511,164.257,164.3152,9290.0
2023-07-20 10:50:00,169.39,169.66,169.39,169.58,8455.0,164.3928,164.6549,164.3928,164.5772,8455.0
2023-07-20 10:55:00,169.58,169.65,169.46,169.47,8669.0,164.5772,164.6452,164.4608,164.4705,8669.0
2023-07-20 11:00:00,169.47,169.6,169.41,169.56,4469.0,164.4705,164.5966,164.4123,164.5578,4469.0
2023-07-20 11:05:00,169.62,169.62,169.49,169.59,2881.0,164.6161,164.6161,164.4899,164.5869,2881.0
2023-07-20 11:10:00,169.56,169.6,169.31,169.46,6199.0,164.5578,164.5966,164.3152,164.4608,6199.0
2023-07-20 11:15:00,169.52,169.94,169.51,169.94,12521.0,164.519,164.9266,164.5093,164.9266,12521.0
2023-07-20 11:20:00,169.92,170.03,169.58,169.69,9160.0,164.9072,165.014,164.5772,164.684,9160.0
2023-07-20 11:25:00,169.72,169.84,169.62,169.8,3463.0,164.7131,164.8296,164.6161,164.7907,3463.0
2023-07-20 11:30:00,169.78,169.86,169.61,169.83,3920.0,164.7713,164.849,164.6064,164.8199,3920.0
2023-07-20 11:35:00,169.83,170.47,169.83,170.45,19791.0,164.8199,165.441,164.8199,165.4216,19791.0
2023-07-20 11:40:00,170.45,170.52,170.25,170.34,12103.0,165.4216,165.4895,165.2275,165.3148,12103.0
2023-07-20 11:45:00,170.31,170.56,170.3,170.45,11866.0,165.2857,165.5283,165.276,165.4216,11866.0
2023-07-20 11:50:00,170.49,170.55,170.13,170.51,12489.0,165.4604,165.5186,165.111,165.4798,12489.0
2023-07-20 11:55:00,170.51,170.54,170.33,170.39,4492.0,165.4798,165.5089,165.3051,165.3633,4492.0
2023-07-20 12:00:00,170.32,170.41,170.27,170.35,6653.0,165.2954,165.3828,165.2469,165.3245,6653.0
2023-07-20 12:05:00,170.38,170.46,170.33,170.33,4034.0,165.3536,165.4313,165.3051,165.3051,4034.0
2023-07-20 12:10:00,170.35,170.35,170.2,170.28,5376.0,165.3245,165.3245,165.1789,165.2566,5376.0
2023-07-20 12:15:00,170.26,170.44,170.2,170.43,6587.0,165.2372,165.4119,165.1789,165.4022,6587.0
2023-07-20 12:20:00,170.43,170.44,170.27,170.33,6326.0,165.4022,165.4119,165.2469,165.3051,6326.0
2023-07-20 12:25:00,170.3,170.4,170.17,170.4,14977.0,165.276,165.373,165.1498,165.373,14977.0
2023-07-20 12:30:00,170.35,170.59,170.32,170.59,9950.0,165.3245,165.5574,165.2954,165.5574,9950.0
2023-07-20 12:35:00,170.6,170.69,170.59,170.62,4014.0,165.5671,165.6545,165.5574,165.5866,4014.0
2023-07-20 12:40:00,170.61,170.71,170.59,170.59,5341.0,165.5769,165.6739,165.5574,165.5574,5341.0
2023-07-20 12:45:00,170.58,170.71,170.49,170.6,7732.0,165.5477,165.6739,165.4604,165.5671,7732.0
2023-07-20 12:50:00,170.6,170.72,170.57,170.61,4589.0,165.5671,165.6836,165.538,165.5769,4589.0
2023-07-20 12:55:00,170.63,170.85,170.58,170.85,4421.0,165.5963,165.8098,165.5477,165.8098,4421.0
2023-07-20 13:00:00,170.83,170.89,170.78,170.81,4729.0,165.7904,165.8486,165.7418,165.771,4729.0
2023-07-20 13:05:00,170.86,170.95,170.8,170.84,4842.0,165.8195,165.9068,165.7612,165.8001,4842.0
2023-07-20 13:10:00,170.81,170.91,170.74,170.74,4784.0,165.771,165.868,165.703,165.703,4784.0
2023-07-20 13:15:00,170.72,170.91,170.72,170.83,4214.0,165.6836,165.868,165.6836,165.7904,4214.0
2023-07-20 13:20:00,170.84,170.96,170.84,170.88,3901.0,165.8001,165.9165,165.8001,165.8389,3901.0
2023-07-20 13:25:00,170.88,170.94,170.83,170.94,1945.0,165.8389,165.8971,165.7904,165.8971,1945.0
2023-07-20 13:30:00,170.93,171.02,170.85,170.97,8218.0,165.8874,165.9748,165.8098,165.9262,8218.0
2023-07-20 13:35:00,170.95,170.99,170.9,170.93,3605.0,165.9068,165.9456,165.8583,165.8874,3605.0
2023-07-20 13:40:00,170.94,170.96,170.77,170.84,6048.0,165.8971,165.9165,165.7321,165.8001,6048.0
2023-07-20 13:45:00,170.81,170.88,170.78,170.81,3391.0,165.771,165.8389,165.7418,165.771,3391.0
2023-07-20 13:50:00,170.78,170.83,170.62,170.71,4281.0,165.7418,165.7904,165.5866,165.6739,4281.0
2023-07-20 13:55:00,170.72,170.87,170.71,170.83,3147.0,165.6836,165.8292,165.6739,165.7904,3147.0
2023-07-20 14:00:00,170.79,170.91,170.73,170.91,6774.0,165.7515,165.868,165.6933,165.868,6774.0
2023-07-20 14:05:00,170.91,170.93,170.76,170.76,7040.0,165.868,165.8874,165.7224,165.7224,7040.0
2023-07-20 14:10:00,170.74,170.77,170.69,170.69,5005.0,165.703,165.7321,165.6545,165.6545,5005.0
2023-07-20 14:15:00,170.67,170.7,170.54,170.64,12254.0,165.6351,165.6642,165.5089,165.606,12254.0
2023-07-20 14:20:00,170.62,170.71,170.58,170.66,3528.0,165.5866,165.6739,165.5477,165.6254,3528.0
2023-07-20 14:25:00,170.62,170.68,170.52,170.52,4089.0,165.5866,165.6448,165.4895,165.4895,4089.0
2023-07-20 14:30:00,170.57,170.68,170.55,170.64,4495.0,165.538,165.6448,165.5186,165.606,4495.0
2023-07-20 14:35:00,170.68,170.8,170.61,170.8,3928.0,165.6448,165.7612,165.5769,165.7612,3928.0
2023-07-20 14:40:00,170.77,170.78,170.66,170.78,4926.0,165.7321,165.7418,165.6254,165.7418,4926.0
2023-07-20 14:45:00,170.79,170.82,170.76,170.81,3092.0,165.7515,165.7807,165.7224,165.771,3092.0
2023-07-20 14:50:00,170.81,170.96,170.79,170.96,6087.0,165.771,165.9165,165.7515,165.9165,6087.0
2023-07-20 14:55:00,170.92,170.93,170.77,170.86,7235.0,165.8777,165.8874,165.7321,165.8195,7235.0
2023-07-20 15:00:00,170.89,171.24,170.89,171.16,12614.0,165.8486,166.1883,165.8486,166.1106,12614.0
2023-07-20 15:05:00,171.24,171.45,171.21,171.43,8466.0,166.1883,166.3921,166.1592,166.3727,8466.0
2023-07-20 15:10:00,171.44,171.54,171.42,171.45,11013.0,166.3824,166.4794,166.363,166.3921,11013.0
2023-07-20 15:15:00,171.45,171.45,171.34,171.44,9478.0,166.3921,166.3921,166.2853,166.3824,9478.0
2023-07-20 15:20:00,171.43,171.52,171.43,171.47,15725.0,166.3727,166.46,166.3727,166.4115,15725.0
2023-07-20 15:25:00,171.47,171.47,171.26,171.27,10816.0,166.4115,166.4115,166.2077,166.2174,10816.0
2023-07-20 15:30:00,171.25,171.47,171.25,171.36,17817.0,166.198,166.4115,166.198,166.3047,17817.0
2023-07-20 15:35:00,171.34,171.43,171.3,171.31,17945.0,166.2853,166.3727,166.2465,166.2562,17945.0
2023-07-20 15:40:00,171.32,171.45,171.27,171.37,19166.0,166.2659,166.3921,166.2174,166.3144,19166.0
2023-07-20 15:45:00,171.37,171.54,171.34,171.54,32219.0,166.3144,166.4794,166.2853,166.4794,32219.0
2023-07-20 15:50:00,171.53,171.7,171.44,171.7,57486.0,166.4697,166.6347,166.3824,166.6347,57486.0
2023-07-20 15:55:00,171.73,172.0,171.65,171.89,123762.0,166.6638,166.9258,166.5862,166.8191,123762.0
2023-07-21 09:30:00,172.06,172.66,172.04,172.07,51127.0,166.9841,167.5664,166.9647,166.9938,51127.0
2023-07-21 09:35:00,172.0,172.48,171.81,172.42,4397.0,166.9258,167.3917,166.7415,167.3335,4397.0
2023-07-21 09:40:00,172.31,172.45,172.21,172.37,11265.0,167.2267,167.3626,167.1297,167.2849,11265.0
2023-07-21 09:45:00,172.36,173.1,172.16,173.1,21211.0,167.2752,167.9934,167.0811,167.9934,21211.0
2023-07-21 09:50:00,173.11,173.11,172.46,172.65,7284.0,168.0031,168.0031,167.3723,167.5567,7284.0
2023-07-21 09:55:00,172.79,172.86,172.63,172.77,8000.0,167.6925,167.7605,167.5373,167.6731,8000.0
2023-07-21 10:00:00,172.69,172.79,172.61,172.64,6103.0,167.5955,167.6925,167.5179,167.547,6103.0
2023-07-21 10:05:00,172.61,172.74,172.31,172.4,8265.0,167.5179,167.644,167.2267,167.314,8265.0
2023-07-21 10:10:00,172.39,172.51,171.81,172.06,7497.0,167.3043,167.4208,166.7415,166.9841,7497.0
2023-07-21 10:15:00,172.01,172.19,171.81,172.08,8644.0,166.9356,167.1102,166.7415,167.0035,8644.0
2023-07-21 10:20:00,172.12,172.33,172.12,172.28,6033.0,167.0423,167.2461,167.0423,167.1976,6033.0
2023-07-21 10:25:00,172.33,172.56,172.33,172.56,3923.0,167.2461,167.4693,167.2461,167.4693,3923.0
2023-07-21 10:30:00,172.57,172.64,172.39,172.49,8713.0,167.479,167.547,167.3043,167.4014,8713.0
2023-07-21 10:35:00,172.3,172.62,172.25,172.61,7932.0,167.217,167.5276,167.1685,167.5179,7932.0
2023-07-21 10:40:00,172.57,172.84,172.57,172.67,11280.0,167.479,167.7411,167.479,167.5761,11280.0
2023-07-21 10:45:00,172.58,172.58,172.26,172.27,10583.0,167.4887,167.4887,167.1782,167.1879,10583.0
2023-07-21 10:50:00,172.24,172.34,172.05,172.34,7787.0,167.1588,167.2558,166.9744,167.2558,7787.0
2023-07-21 10:55:00,172.35,172.44,172.28,172.41,6618.0,167.2655,167.3529,167.1976,167.3238,6618.0
2023-07-21 11:00:00,172.34,172.54,172.34,172.54,2189.0,167.2558,167.4499,167.2558,167.4499,2189.0
2023-07-21 11:05:00,172.47,172.61,172.47,172.54,4540.0,167.382,167.5179,167.382,167.4499,4540.0
2023-07-21 11:10:00,172.54,172.61,172.5,172.52,3552.0,167.4499,167.5179,167.4111,167.4305,3552.0
2023-07-21 11:15:00,172.5,172.86,172.5,172.83,9130.0,167.4111,167.7605,167.4111,167.7314,9130.0
2023-07-21 11:20:00,172.84,172.84,172.39,172.39,6935.0,167.7411,167.7411,167.3043,167.3043,6935.0
2023-07-21 11:25:00,172.38,172.4,172.15,172.17,6272.0,167.2946,167.314,167.0714,167.0908,6272.0
2023-07-21 11:30:00,172.21,172.52,172.21,172.47,6991.0,167.1297,167.4305,167.1297,167.382,6991.0
2023-07-21 11:35:00,172.59,172.69,172.46,172.69,5089.0,167.4984,167.5955,167.3723,167.5955,5089.0
2023-07-21 11:40:00,172.72,172.73,172.39,172.47,5570.0,167.6246,167.6343,167.3043,167.382,5570.0
2023-07-21 11:45:00,172.5,172.51,172.04,172.05,5599.0,167.4111,167.4208,166.9647,166.9744,5599.0
2023-07-21 11:50:00,172.06,172.16,171.99,171.99,2357.0,166.9841,167.0811,166.9161,166.9161,2357.0
2023-07-21 11:55:00,172.05,172.23,172.05,172.14,5024.0,166.9744,167.1491,166.9744,167.0617,5024.0
2023-07-21 12:00:00,172.16,172.27,172.05,172.26,3421.0,167.0811,167.1879,166.9744,167.1782,3421.0
2023-07-21 12:05:00,172.27,172.69,172.25,172.67,7626.0,167.1879,167.5955,167.1685,167.5761,7626.0
2023-07-21 12:10:00,172.67,172.67,172.51,172.52,3481.0,167.5761,167.5761,167.4208,167.4305,3481.0
2023-07-21 12:15:00,172.5,172.83,172.5,172.78,7568.0,167.4111,167.7314,167.4111,167.6828,7568.0
2023-07-21 12:20:00,172.85,173.03,172.84,172.95,9065.0,167.7508,167.9255,167.7411,167.8478,9065.0
2023-07-21 12:25:00,172.95,173.0,172.84,172.87,14300.0,167.8478,167.8963,167.7411,167.7702,14300.0
2023-07-21 12:30:00,172.87,172.88,172.77,172.81,14130.0,167.7702,167.7799,167.6731,167.712,14130.0
2023-07-21 12:35:00,172.81,172.89,172.77,172.89,10710.0,167.712,167.7896,167.6731,167.7896,10710.0
2023-07-21 12:40:00,172.88,172.88,172.48,172.55,4001.0,167.7799,167.7799,167.3917,167.4596,4001.0
2023-07-21 12:45:00,172.67,172.79,172.58,172.78,3493.0,167.5761,167.6925,167.4887,167.6828,3493.0
2023-07-21 12:50:00,172.8,172.8,172.66,172.73,3525.0,167.7022,167.7022,167.5664,167.6343,3525.0
2023-07-21 12:55:00,172.76,172.8,172.72,172.72,5915.0,167.6634,167.7022,167.6246,167.6246,5915.0
2023-07-21 13:00:00,172.74,172.83,172.64,172.83,4329.0,167.644,167.7314,167.547,167.7314,4329.0
2023-07-21 13:05:00,172.81,173.0,172.81,172.98,2208.0,167.712,167.8963,167.712,167.8769,2208.0
2023-07-21 13:10:00,173.02,173.03,172.98,173.01,2718.0,167.9158,167.9255,167.8769,167.9061,2718.0
2023-07-21 13:15:00,173.03,173.11,173.02,173.1,3731.0,167.9255,168.0031,167.9158,167.9934,3731.0
2023-07-21 13:20:00,173.08,173.08,172.95,173.03,4374.0,167.974,167.974,167.8478,167.9255,4374.0
2023-07-21 13:25:00,173.02,173.02,172.92,172.97,3372.0,167.9158,167.9158,167.8187,167.8672,3372.0
2023-07-21 13:30:00,172.96,173.01,172.84,172.94,2800.0,167.8575,167.9061,167.7411,167.8381,2800.0
2023-07-21 13:35:00,172.96,173.1,172.92,173.04,3699.0,167.8575,167.9934,167.8187,167.9352,3699.0
2023-07-21 13:40:00,173.02,173.07,173.0,173.07,3498.0,167.9158,167.9643,167.8963,167.9643,3498.0
2023-07-21 13:45:00,173.09,173.2,173.09,173.11,7189.0,167.9837,168.0904,167.9837,168.0031,7189.0
2023-07-21 13:50:00,173.08,173.13,173.04,173.08,6519.0,167.974,168.0225,167.9352,167.974,6519.0
2023-07-21 13:55:00,173.06,173.11,172.9,173.0,5923.0,167.9546,168.0031,167.7993,167.8963,5923.0
2023-07-21 14:00:00,173.03,173.03,172.8,172.84,2813.0,167.9255,167.9255,167.7022,167.7411,2813.0
2023-07-21 14:05:00,172.87,172.96,172.86,172.92,5935.0,167.7702,167.8575,167.7605,167.8187,5935.0
2023-07-21 14:10:00,172.92,172.97,172.86,172.89,4739.0,167.8187,167.8672,167.7605,167.7896,4739.0
2023-07-21 14:15:00,172.9,172.94,172.83,172.89,6004.0,167.7993,167.8381,167.7314,167.7896,6004.0
2023-07-21 14:20:00,172.89,172.99,172.86,172.91,25664.0,167.7896,167.8866,167.7605,167.809,25664.0
2023-07-21 14:25:00,172.89,172.89,172.58,172.64,6268.0,167.7896,167.7896,167.4887,167.547,6268.0
2023-07-21 14:30:00,172.67,172.83,172.64,172.74,6919.0,167.5761,167.7314,167.547,167.644,6919.0
2023-07-21 14:35:00,172.75,172.88,172.75,172.86,4948.0,167.6537,167.7799,167.6537,167.7605,4948.0
2023-07-21 14:40:00,172.91,172.93,172.83,172.9,4902.0,167.809,167.8284,167.7314,167.7993,4902.0
2023-07-21 14:45:00,172.92,173.03,172.92,172.93,5697.0,167.8187,167.9255,167.8187,167.8284,5697.0
2023-07-21 14:50:00,172.93,173.05,172.93,172.98,5209.0,167.8284,167.9449,167.8284,167.8769,5209.0
2023-07-21 14:55:00,172.96,173.03,172.93,172.99,2830.0,167.8575,167.9255,167.8284,167.8866,2830.0
2023-07-21 15:00:00,172.98,173.03,172.92,172.96,32988.0,167.8769,167.9255,167.8187,167.8575,32988.0
2023-07-21 15:05:00,172.92,172.96,172.82,172.82,4535.0,167.8187,167.8575,167.7217,167.7217,4535.0
2023-07-21 15:10:00,172.84,172.92,172.83,172.84,5113.0,167.7411,167.8187,167.7314,167.7411,5113.0
2023-07-21 15:15:00,172.87,172.89,172.84,172.88,5219.0,167.7702,167.7896,167.7411,167.7799,5219.0
2023-07-21 15:20:00,172.87,172.87,172.71,172.76,6532.0,167.7702,167.7702,167.6149,167.6634,6532.0
2023-07-21 15:25:00,172.73,172.81,172.69,172.81,5054.0,167.6343,167.712,167.5955,167.712,5054.0
2023-07-21 15:30:00,172.84,172.87,172.8,172.83,8473.0,167.7411,167.7702,167.7022,167.7314,8473.0
2023-07-21 15:35:00,172.84,172.84,172.7,172.8,15903.0,167.7411,167.7411,167.6052,167.7022,15903.0
2023-07-21 15:40:00,172.81,172.82,172.45,172.45,17618.0,167.712,167.7217,167.3626,167.3626,17618.0
2023-07-21 15:45:00,172.43,172.56,172.26,172.51,64910.0,167.3432,167.4693,167.1782,167.4208,64910.0
2023-07-21 15:50:00,172.5,172.66,172.3,172.59,75127.0,167.4111,167.5664,167.217,167.4984,75127.0
2023-07-21 15:55:00,172.6,172.6,172.33,172.41,103966.0,167.5081,167.5081,167.2461,167.3238,103966.0
2023-07-24 09:30:00,172.7,172.71,172.05,172.15,27032.0,167.6052,167.6149,166.9744,167.0714,27032.0
2023-07-24 09:35:00,171.97,172.07,171.4,171.62,7933.0,166.8967,166.9938,166.3435,166.5571,7933.0
2023-07-24 09:40:00,171.59,171.8,171.29,171.8,6224.0,166.5279,166.7317,166.2368,166.7317,6224.0
2023-07-24 09:45:00,171.67,172.45,171.6,172.3,6419.0,166.6056,167.3626,166.5376,167.217,6419.0
2023-07-24 09:50:00,172.32,172.73,172.32,172.73,6261.0,167.2364,167.6343,167.2364,167.6343,6261.0
2023-07-24 09:55:00,172.76,172.77,172.32,172.37,11209.0,167.6634,167.6731,167.2364,167.2849,11209.0
2023-07-24 10:00:00,172.44,172.63,172.36,172.42,7391.0,167.3529,167.5373,167.2752,167.3335,7391.0
2023-07-24 10:05:00,172.33,172.44,172.14,172.43,4994.0,167.2461,167.3529,167.0617,167.3432,4994.0
2023-07-24 10:10:00,172.49,172.56,172.24,172.38,4911.0,167.4014,167.4693,167.1588,167.2946,4911.0
2023-07-24 10:15:00,172.39,172.57,172.38,172.38,3556.0,167.3043,167.479,167.2946,167.2946,3556.0
2023-07-24 10:20:00,172.26,172.26,172.1,172.19,5902.0,167.1782,167.1782,167.0229,167.1102,5902.0
2023-07-24 10:25:00,172.2,172.32,172.11,172.15,4860.0,167.1199,167.2364,167.0326,167.0714,4860.0
2023-07-24 10:30:00,172.3,172.34,172.26,172.33,1817.0,167.217,167.2558,167.1782,167.2461,1817.0
2023-07-24 10:35:00,172.28,172.36,172.28,172.33,1723.0,167.1976,167.2752,167.1976,167.2461,1723.0
2023-07-24 10:40:00,172.37,172.5,172.01,172.1,16901.0,167.2849,167.4111,166.9356,167.0229,16901.0
2023-07-24 10:45:00,172.03,172.19,171.87,172.19,4115.0,166.955,167.1102,166.7997,167.1102,4115.0
2023-07-24 10:50:00,172.18,172.3,172.1,172.12,5588.0,167.1005,167.217,167.0229,167.0423,5588.0
2023-07-24 10:55:00,172.11,172.31,172.11,172.29,1952.0,167.0326,167.2267,167.0326,167.2073,1952.0
2023-07-24 11:00:00,172.3,172.31,172.11,172.16,2546.0,167.217,167.2267,167.0326,167.0811,2546.0
2023-07-24 11:05:00,172.16,172.33,172.03,172.32,3937.0,167.0811,167.2461,166.955,167.2364,3937.0
2023-07-24 11:10:00,172.33,172.34,172.25,172.28,1776.0,167.2461,167.2558,167.1685,167.1976,1776.0
2023-07-24 11:15:00,172.28,172.28,172.06,172.06,4616.0,167.1976,167.1976,166.9841,166.9841,4616.0
2023-07-24 11:20:00,172.01,172.02,171.93,171.96,2497.0,166.9356,166.9453,166.8579,166.887,2497.0
2023-07-24 11:25:00,171.95,172.04,171.92,171.98,4790.0,166.8773,166.9647,166.8482,166.9064,4790.0
2023-07-24 11:30:00,172.04,172.11,172.04,172.11,2064.0,166.9647,167.0326,166.9647,167.0326,2064.0
2023-07-24 11:35:00,172.09,172.19,172.08,172.19,3298.0,167.0132,167.1102,167.0035,167.1102,3298.0
2023-07-24 11:40:00,172.2,172.27,172.17,172.19,3250.0,167.1199,167.1879,167.0908,167.1102,3250.0
2023-07-24 11:45:00,172.19,172.3,172.18,172.28,4308.0,167.1102,167.217,167.1005,167.1976,4308.0
2023-07-24 11:50:00,172.3,172.31,172.2,172.25,4145.0,167.217,167.2267,167.1199,167.1685,4145.0
2023-07-24 11:55:00,172.26,172.26,172.07,172.13,4445.0,167.1782,167.1782,166.9938,167.052,4445.0
2023-07-24 12:00:00,172.16,172.16,172.05,172.06,3372.0,167.0811,167.0811,166.9744,166.9841,3372.0
2023-07-24 12:05:00,172.04,172.04,171.93,172.02,3582.0,166.9647,166.9647,166.8579,166.9453,3582.0
2023-07-24 12:10:00,172.0,172.0,171.89,171.91,10974.0,166.9258,166.9258,166.8191,166.8385,10974.0
2023-07-24 12:15:00,171.91,172.0,171.89,171.96,3868.0,166.8385,166.9258,166.8191,166.887,3868.0
2023-07-24 12:20:00,172.0,172.09,171.95,172.09,3295.0,166.9258,167.0132,166.8773,167.0132,3295.0
2023-07-24 12:25:00,172.09,172.2,172.06,172.19,3056.0,167.0132,167.1199,166.9841,167.1102,3056.0
2023-07-24 12:30:00,172.21,172.25,172.14,172.21,4264.0,167.1297,167.1685,167.0617,167.1297,4264.0
2023-07-24 12:35:00,172.22,172.28,172.18,172.28,3517.0,167.1394,167.1976,167.1005,167.1976,3517.0
2023-07-24 12:40:00,172.3,172.41,172.25,172.39,4182.0,167.217,167.3238,167.1685,167.3043,4182.0
2023-07-24 12:45:00,172.39,172.47,172.35,172.47,3825.0,167.3043,167.382,167.2655,167.382,3825.0
2023-07-24 12:50:00,172.47,172.48,172.37,172.41,4157.0,167.382,167.3917,167.2849,167.3238,4157.0
2023-07-24 12:55:00,172.38,172.48,172.36,172.46,4033.0,167.2946,167.3917,167.2752,167.3723,4033.0
2023-07-24 13:00:00,172.48,172.49,172.42,172.47,5014.0,167.3917,167.4014,167.3335,167.382,5014.0
2023-07-24 13:05:00,172.49,172.55,172.47,172.55,2632.0,167.4014,167.4596,167.382,167.4596,2632.0
2023-07-24 13:10:00,172.56,172.59,172.52,172.58,3792.0,167.4693,167.4984,167.4305,167.4887,3792.0
2023-07-24 13:15:00,172.58,172.58,172.41,172.41,5084.0,167.4887,167.4887,167.3238,167.3238,5084.0
2023-07-24 13:20:00,172.42,172.52,172.36,172.52,7914.0,167.3335,167.4305,167.2752,167.4305,7914.0
2023-07-24 13:25:00,172.49,172.56,172.48,172.56,2661.0,167.4014,167.4693,167.3917,167.4693,2661.0
2023-07-24 13:30:00,172.54,172.54,172.47,172.51,4518.0,167.4499,167.4499,167.382,167.4208,4518.0
2023-07-24 13:35:00,172.51,172.55,172.43,172.44,4365.0,167.4208,167.4596,167.3432,167.3529,4365.0
2023-07-24 13:40:00,172.44,172.54,172.43,172.49,3374.0,167.3529,167.4499,167.3432,167.4014,3374.0
2023-07-24 13:45:00,172.49,172.59,172.48,172.48,5490.0,167.4014,167.4984,167.3917,167.3917,5490.0
2023-07-24 13:50:00,172.5,172.53,172.45,172.51,3152.0,167.4111,167.4402,167.3626,167.4208,3152.0
2023-07-24 13:55:00,172.53,172.6,172.49,172.59,2413.0,167.4402,167.5081,167.4014,167.4984,2413.0
2023-07-24 14:00:00,172.61,172.71,172.61,172.63,3597.0,167.5179,167.6149,167.5179,167.5373,3597.0
2023-07-24 14:05:00,172.63,172.68,172.61,172.65,2090.0,167.5373,167.5858,167.5179,167.5567,2090.0
2023-07-24 14:10:00,172.64,172.67,172.63,172.67,4568.0,167.547,167.5761,167.5373,167.5761,4568.0
2023-07-24 14:15:00,172.65,172.73,172.61,172.67,4525.0,167.5567,167.6343,167.5179,167.5761,4525.0
2023-07-24 14:20:00,172.66,172.73,172.56,172.73,3383.0,167.5664,167.6343,167.4693,167.6343,3383.0
2023-07-24 14:25:00,172.78,172.79,172.69,172.74,1907.0,167.6828,167.6925,167.5955,167.644,1907.0
2023-07-24 14:30:00,172.78,172.78,172.53,172.53,7022.0,167.6828,167.6828,167.4402,167.4402,7022.0
2023-07-24 14:35:00,172.53,172.66,172.52,172.63,3428.0,167.4402,167.5664,167.4305,167.5373,3428.0
2023-07-24 14:40:00,172.63,172.63,172.45,172.52,4206.0,167.5373,167.5373,167.3626,167.4305,4206.0
2023-07-24 14:45:00,172.5,172.52,172.23,172.24,7470.0,167.4111,167.4305,167.1491,167.1588,7470.0
2023-07-24 14:50:00,172.24,172.27,172.06,172.23,3494.0,167.1588,167.1879,166.9841,167.1491,3494.0
2023-07-24 14:55:00,172.25,172.27,172.16,172.16,3438.0,167.1685,167.1879,167.0811,167.0811,3438.0
2023-07-24 15:00:00,172.15,172.28,172.13,172.21,2686.0,167.0714,167.1976,167.052,167.1297,2686.0
2023-07-24 15:05:00,172.23,172.26,172.17,172.21,1790.0,167.1491,167.1782,167.0908,167.1297,1790.0
2023-07-24 15:10:00,172.22,172.23,172.13,172.14,2559.0,167.1394,167.1491,167.052,167.0617,2559.0
2023-07-24 15:15:00,172.15,172.23,172.1,172.2,7390.0,167.0714,167.1491,167.0229,167.1199,7390.0
2023-07-24 15:20:00,172.17,172.2,172.1,172.14,3213.0,167.0908,167.1199,167.0229,167.0617,3213.0
2023-07-24 15:25:00,172.1,172.1,171.94,172.01,5278.0,167.0229,167.0229,166.8676,166.9356,5278.0
2023-07-24 15:30:00,171.98,172.12,171.9,171.9,11305.0,166.9064,167.0423,166.8288,166.8288,11305.0
2023-07-24 15:35:00,171.92,171.96,171.76,171.78,10036.0,166.8482,166.887,166.6929,166.7123,10036.0
2023-07-24 15:40:00,171.8,171.9,171.73,171.86,9538.0,166.7317,166.8288,166.6638,166.79,9538.0
2023-07-24 15:45:00,171.91,171.99,171.87,171.9,18514.0,166.8385,166.9161,166.7997,166.8288,18514.0
2023-07-24 15:50:00,171.85,171.87,171.65,171.69,31005.0,166.7803,166.7997,166.5862,166.625,31005.0
2023-07-24 15:55:00,171.71,171.91,171.69,171.82,58067.0,166.6444,166.8385,166.625,166.7512,58067.0
2023-07-25 09:30:00,171.65,171.65,170.59,171.03,31912.0,166.5862,166.5862,165.5574,165.9845,31912.0
2023-07-25 09:35:00,170.74,171.05,170.54,170.9,6334.0,165.703,166.0039,165.5089,165.8583,6334.0
2023-07-25 09:40:00,170.82,170.94,170.45,170.94,5110.0,165.7807,165.8971,165.4216,165.8971,5110.0
2023-07-25 09:45:00,170.85,171.06,170.66,170.96,4829.0,165.8098,166.0136,165.6254,165.9165,4829.0
2023-07-25 09:50:00,171.14,171.29,171.02,171.23,7349.0,166.0912,166.2368,165.9748,166.1786,7349.0
2023-07-25 09:55:00,171.23,171.23,170.94,171.03,7876.0,166.1786,166.1786,165.8971,165.9845,7876.0
2023-07-25 10:00:00,171.2,171.25,170.95,171.25,6098.0,166.1494,166.198,165.9068,166.198,6098.0
2023-07-25 10:05:00,171.21,171.57,171.09,171.34,8838.0,166.1592,166.5085,166.0427,166.2853,8838.0
2023-07-25 10:10:00,171.36,171.54,171.34,171.37,5761.0,166.3047,166.4794,166.2853,166.3144,5761.0
2023-07-25 10:15:00,171.35,171.43,171.13,171.19,4061.0,166.295,166.3727,166.0815,166.1397,4061.0
2023-07-25 10:20:00,171.22,171.46,171.11,171.21,7723.0,166.1689,166.4018,166.0621,166.1592,7723.0
2023-07-25 10:25:00,171.24,171.33,171.11,171.28,5317.0,166.1883,166.2756,166.0621,166.2271,5317.0
2023-07-25 10:30:00,171.23,171.54,171.22,171.47,5693.0,166.1786,166.4794,166.1689,166.4115,5693.0
2023-07-25 10:35:00,171.5,171.67,171.43,171.64,7806.0,166.4406,166.6056,166.3727,166.5765,7806.0
2023-07-25 10:40:00,171.63,171.63,171.31,171.43,6692.0,166.5668,166.5668,166.2562,166.3727,6692.0
2023-07-25 10:45:00,171.46,171.48,171.31,171.32,6816.0,166.4018,166.4212,166.2562,166.2659,6816.0
2023-07-25 10:50:00,171.31,171.54,171.31,171.39,5909.0,166.2562,166.4794,166.2562,166.3338,5909.0
2023-07-25 10:55:00,171.39,171.45,171.27,171.28,7325.0,166.3338,166.3921,166.2174,166.2271,7325.0
2023-07-25 11:00:00,171.26,171.26,171.16,171.22,9660.0,166.2077,166.2077,166.1106,166.1689,9660.0
2023-07-25 11:05:00,171.19,171.3,171.1,171.16,4392.0,166.1397,166.2465,166.0524,166.1106,4392.0
2023-07-25 11:10:00,171.17,171.17,171.0,171.05,3649.0,166.1203,166.1203,165.9553,166.0039,3649.0
2023-07-25 11:15:00,171.08,171.11,170.98,171.08,4348.0,166.033,166.0621,165.9359,166.033,4348.0
2023-07-25 11:20:00,171.1,171.24,171.08,171.24,4648.0,166.0524,166.1883,166.033,166.1883,4648.0
2023-07-25 11:25:00,171.29,171.34,171.25,171.27,3422.0,166.2368,166.2853,166.198,166.2174,3422.0
2023-07-25 11:30:00,171.36,171.4,171.29,171.29,5160.0,166.3047,166.3435,166.2368,166.2368,5160.0
2023-07-25 11:35:00,171.28,171.33,171.24,171.29,6293.0,166.2271,166.2756,166.1883,166.2368,6293.0
2023-07-25 11:40:00,171.31,171.37,171.18,171.18,4507.0,166.2562,166.3144,166.13,166.13,4507.0
2023-07-25 11:45:00,171.18,171.28,171.14,171.26,16941.0,166.13,166.2271,166.0912,166.2077,16941.0
2023-07-25 11:50:00,171.28,171.47,171.28,171.45,2526.0,166.2271,166.4115,166.2271,166.3921,2526.0
2023-07-25 11:55:00,171.44,171.44,171.35,171.41,4456.0,166.3824,166.3824,166.295,166.3533,4456.0
2023-07-25 12:00:00,171.42,171.71,171.41,171.7,20501.0,166.363,166.6444,166.3533,166.6347,20501.0
2023-07-25 12:05:00,171.73,172.11,171.72,172.08,13859.0,166.6638,167.0326,166.6541,167.0035,13859.0
2023-07-25 12:10:00,172.09,172.31,172.02,172.21,18729.0,167.0132,167.2267,166.9453,167.1297,18729.0
2023-07-25 12:15:00,172.23,172.36,172.18,172.19,8762.0,167.1491,167.2752,167.1005,167.1102,8762.0
2023-07-25 12:20:00,172.19,172.43,172.18,172.39,6312.0,167.1102,167.3432,167.1005,167.3043,6312.0
2023-07-25 12:25:00,172.41,172.45,172.16,172.22,9458.0,167.3238,167.3626,167.0811,167.1394,9458.0
2023-07-25 12:30:00,172.25,172.27,171.89,171.89,18087.0,167.1685,167.1879,166.8191,166.8191,18087.0
2023-07-25 12:35:00,171.93,171.94,171.53,171.55,5430.0,166.8579,166.8676,166.4697,166.4891,5430.0
2023-07-25 12:40:00,171.52,171.61,171.45,171.45,6354.0,166.46,166.5474,166.3921,166.3921,6354.0
2023-07-25 12:45:00,171.47,171.47,171.34,171.37,6417.0,166.4115,166.4115,166.2853,166.3144,6417.0
2023-07-25 12:50:00,171.34,171.44,171.28,171.36,8566.0,166.2853,166.3824,166.2271,166.3047,8566.0
2023-07-25 12:55:00,171.27,171.49,171.27,171.35,4655.0,166.2174,166.4309,166.2174,166.295,4655.0
2023-07-25 13:00:00,171.31,171.4,171.3,171.4,5309.0,166.2562,166.3435,166.2465,166.3435,5309.0
2023-07-25 13:05:00,171.4,171.44,171.31,171.38,6174.0,166.3435,166.3824,166.2562,166.3241,6174.0
2023-07-25 13:10:00,171.4,171.52,171.39,171.49,2700.0,166.3435,166.46,166.3338,166.4309,2700.0
2023-07-25 13:15:00,171.49,171.62,171.47,171.49,3630.0,166.4309,166.5571,166.4115,166.4309,3630.0
2023-07-25 13:20:00,171.5,171.51,171.43,171.49,5074.0,166.4406,166.4503,166.3727,166.4309,5074.0
2023-07-25 13:25:00,171.47,171.49,171.37,171.41,5651.0,166.4115,166.4309,166.3144,166.3533,5651.0
2023-07-25 13:30:00,171.4,171.58,171.34,171.56,14631.0,166.3435,166.5182,166.2853,166.4988,14631.0
2023-07-25 13:35:00,171.56,171.64,171.53,171.59,4093.0,166.4988,166.5765,166.4697,166.5279,4093.0
2023-07-25 13:40:00,171.59,171.78,171.59,171.78,6530.0,166.5279,166.7123,166.5279,166.7123,6530.0
2023-07-25 13:45:00,171.78,171.84,171.73,171.81,6500.0,166.7123,166.7706,166.6638,166.7415,6500.0
2023-07-25 13:50:00,171.78,171.78,171.6,171.63,17795.0,166.7123,166.7123,166.5376,166.5668,17795.0
2023-07-25 13:55:00,171.62,171.65,171.56,171.62,8408.0,166.5571,166.5862,166.4988,166.5571,8408.0
2023-07-25 14:00:00,171.58,171.62,171.52,171.53,5196.0,166.5182,166.5571,166.46,166.4697,5196.0
2023-07-25 14:05:00,171.51,171.62,171.5,171.58,7001.0,166.4503,166.5571,166.4406,166.5182,7001.0
2023-07-25 14:10:00,171.58,171.58,171.42,171.42,8492.0,166.5182,166.5182,166.363,166.363,8492.0
2023-07-25 14:15:00,171.42,171.54,171.42,171.47,11661.0,166.363,166.4794,166.363,166.4115,11661.0
2023-07-25 14:20:00,171.46,171.48,171.37,171.47,6515.0,166.4018,166.4212,166.3144,166.4115,6515.0
2023-07-25 14:25:00,171.47,171.54,171.46,171.52,5260.0,166.4115,166.4794,166.4018,166.46,5260.0
2023-07-25 14:30:00,171.53,171.55,171.46,171.47,10784.0,166.4697,166.4891,166.4018,166.4115,10784.0
2023-07-25 14:35:00,171.47,171.47,171.3,171.3,11265.0,166.4115,166.4115,166.2465,166.2465,11265.0
2023-07-25 14:40:00,171.3,171.43,171.3,171.34,7358.0,166.2465,166.3727,166.2465,166.2853,7358.0
2023-07-25 14:45:00,171.34,171.48,171.28,171.42,14993.0,166.2853,166.4212,166.2271,166.363,14993.0
2023-07-25 14:50:00,171.44,171.44,171.26,171.27,7360.0,166.3824,166.3824,166.2077,166.2174,7360.0
2023-07-25 14:55:00,171.27,171.27,171.11,171.11,9756.0,166.2174,166.2174,166.0621,166.0621,9756.0
2023-07-25 15:00:00,171.1,171.1,170.89,170.9,11432.0,166.0524,166.0524,165.8486,165.8583,11432.0
2023-07-25 15:05:00,170.85,171.16,170.85,171.16,15088.0,165.8098,166.1106,165.8098,166.1106,15088.0
2023-07-25 15:10:00,171.16,171.2,171.05,171.19,20920.0,166.1106,166.1494,166.0039,166.1397,20920.0
2023-07-25 15:15:00,171.23,171.43,171.19,171.4,13786.0,166.1786,166.3727,166.1397,166.3435,13786.0
2023-07-25 15:20:00,171.42,171.6,171.41,171.6,8899.0,166.363,166.5376,166.3533,166.5376,8899.0
2023-07-25 15:25:00,171.62,171.68,171.59,171.6,8044.0,166.5571,166.6153,166.5279,166.5376,8044.0
2023-07-25 15:30:00,171.58,171.67,171.54,171.58,9756.0,166.5182,166.6056,166.4794,166.5182,9756.0
2023-07-25 15:35:00,171.58,171.63,171.51,171.63,11064.0,166.5182,166.5668,166.4503,166.5668,11064.0
2023-07-25 15:40:00,171.63,171.7,171.62,171.62,13305.0,166.5668,166.6347,166.5571,166.5571,13305.0
2023-07-25 15:45:00,171.63,171.82,171.62,171.63,24355.0,166.5668,166.7512,166.5571,166.5668,24355.0
2023-07-25 15:50:00,171.62,171.69,171.55,171.64,36278.0,166.5571,166.625,166.4891,166.5765,36278.0
2023-07-25 15:55:00,171.66,171.84,171.61,171.72,77435.0,166.5959,166.7706,166.5474,166.6541,77435.0
2023-07-26 09:30:00,166.8,166.83,165.81,166.43,1232.0,161.8793,161.9084,160.9185,161.5202,1232.0
2023-07-26 09:35:00,166.93,167.67,164.62,164.97,134163.0,162.0054,162.7236,159.7636,160.1032,134163.0
2023-07-26 09:40:00,164.79,164.79,163.93,164.44,69067.0,159.9285,159.9285,159.0939,159.5889,69067.0
2023-07-26 09:45:00,164.27,165.38,164.19,164.93,93977.0,159.4239,160.5011,159.3462,160.0644,93977.0
2023-07-26 09:50:00,165.0,165.22,164.33,164.82,56133.0,160.1324,160.3459,159.4821,159.9577,56133.0
2023-07-26 09:55:00,164.91,165.52,164.78,165.52,25887.0,160.045,160.637,159.9188,160.637,25887.0
2023-07-26 10:00:00,165.55,166.27,165.23,165.94,31876.0,160.6661,161.3649,160.3556,161.0446,31876.0
2023-07-26 10:05:00,165.99,166.18,165.56,165.72,27618.0,161.0931,161.2775,160.6758,160.8311,27618.0
2023-07-26 10:10:00,165.64,166.3,165.62,166.23,18037.0,160.7535,161.394,160.7341,161.3261,18037.0
2023-07-26 10:15:00,166.24,166.34,165.82,165.92,21214.0,161.3358,161.4328,160.9282,161.0252,21214.0
2023-07-26 10:20:00,165.89,166.01,165.68,165.81,24494.0,160.9961,161.1126,160.7923,160.9185,24494.0
2023-07-26 10:25:00,165.81,165.82,165.02,165.52,32488.0,160.9185,160.9282,160.1518,160.637,32488.0
2023-07-26 10:30:00,165.45,165.81,165.2,165.81,23490.0,160.5691,160.9185,160.3265,160.9185,23490.0
2023-07-26 10:35:00,165.72,166.58,165.64,166.24,49226.0,160.8311,161.6657,160.7535,161.3358,49226.0
2023-07-26 10:40:00,166.24,166.3,165.59,165.67,23548.0,161.3358,161.394,160.7049,160.7826,23548.0
2023-07-26 10:45:00,165.67,165.96,165.39,165.78,32856.0,160.7826,161.064,160.5108,160.8893,32856.0
2023-07-26 10:50:00,165.79,166.46,165.79,166.22,15781.0,160.899,161.5493,160.899,161.3164,15781.0
2023-07-26 10:55:00,166.22,166.69,166.07,166.42,19158.0,161.3164,161.7725,161.1708,161.5105,19158.0
2023-07-26 11:00:00,166.42,167.12,166.35,167.12,18361.0,161.5105,162.1898,161.4425,162.1898,18361.0
2023-07-26 11:05:00,167.11,167.19,166.81,167.13,18420.0,162.1801,162.2577,161.889,162.1995,18420.0
2023-07-26 11:10:00,167.15,167.45,166.92,167.4,20514.0,162.2189,162.5101,161.9957,162.4616,20514.0
2023-07-26 11:15:00,167.39,167.56,167.26,167.31,20613.0,162.4518,162.6168,162.3257,162.3742,20613.0
2023-07-26 11:20:00,167.33,167.38,166.95,166.97,11325.0,162.3936,162.4421,162.0248,162.0442,11325.0
2023-07-26 11:25:00,167.01,167.09,166.39,166.49,13945.0,162.0831,162.1607,161.4813,161.5784,13945.0
2023-07-26 11:30:00,166.56,166.56,165.65,165.72,30141.0,161.6463,161.6463,160.7632,160.8311,30141.0
2023-07-26 11:35:00,165.7,165.79,165.5,165.79,21688.0,160.8117,160.899,160.6176,160.899,21688.0
2023-07-26 11:40:00,165.72,165.75,165.53,165.73,8210.0,160.8311,160.8602,160.6467,160.8408,8210.0
2023-07-26 11:45:00,165.68,165.68,165.5,165.62,22330.0,160.7923,160.7923,160.6176,160.7341,22330.0
2023-07-26 11:50:00,165.62,166.0,165.61,165.82,13941.0,160.7341,161.1029,160.7244,160.9282,13941.0
2023-07-26 11:55:00,165.8,165.93,165.69,165.93,13147.0,160.9088,161.0349,160.802,161.0349,13147.0
2023-07-26 12:00:00,165.93,166.05,165.85,165.94,10477.0,161.0349,161.1514,160.9573,161.0446,10477.0
2023-07-26 12:05:00,165.94,166.37,165.89,166.35,12505.0,161.0446,161.4619,160.9961,161.4425,12505.0
2023-07-26 12:10:00,166.33,166.44,166.14,166.22,8683.0,161.4231,161.5299,161.2387,161.3164,8683.0
2023-07-26 12:15:00,166.27,166.3,166.12,166.12,5013.0,161.3649,161.394,161.2193,161.2193,5013.0
2023-07-26 12:20:00,166.14,166.14,165.94,165.96,22129.0,161.2387,161.2387,161.0446,161.064,22129.0
2023-07-26 12:25:00,166.0,166.17,165.93,165.93,17117.0,161.1029,161.2678,161.0349,161.0349,17117.0
2023-07-26 12:30:00,165.94,165.97,165.6,165.6,8521.0,161.0446,161.0737,160.7147,160.7147,8521.0
2023-07-26 12:35:00,165.61,165.65,165.47,165.5,10344.0,160.7244,160.7632,160.5885,160.6176,10344.0
2023-07-26 12:40:00,165.48,165.77,165.43,165.72,14767.0,160.5982,160.8796,160.5497,160.8311,14767.0
2023-07-26 12:45:00,165.72,165.72,165.58,165.58,8192.0,160.8311,160.8311,160.6952,160.6952,8192.0
2023-07-26 12:50:00,165.59,165.63,165.5,165.59,5650.0,160.7049,160.7438,160.6176,160.7049,5650.0
2023-07-26 12:55:00,165.55,165.58,165.41,165.58,8123.0,160.6661,160.6952,160.5303,160.6952,8123.0
2023-07-26 13:00:00,165.62,165.68,165.44,165.45,17219.0,160.7341,160.7923,160.5594,160.5691,17219.0
2023-07-26 13:05:00,165.46,165.52,165.38,165.45,16132.0,160.5788,160.637,160.5011,160.5691,16132.0
2023-07-26 13:10:00,165.44,165.55,165.39,165.43,11785.0,160.5594,160.6661,160.5108,160.5497,11785.0
2023-07-26 13:15:00,165.46,165.6,165.43,165.48,10490.0,160.5788,160.7147,160.5497,160.5982,10490.0
2023-07-26 13:20:00,165.5,165.57,165.44,165.55,10135.0,160.6176,160.6855,160.5594,160.6661,10135.0
2023-07-26 13:25:00,165.53,165.53,165.44,165.45,10382.0,160.6467,160.6467,160.5594,160.5691,10382.0
2023-07-26 13:30:00,165.44,165.46,165.18,165.2,24707.0,160.5594,160.5788,160.307,160.3265,24707.0
2023-07-26 13:35:00,165.19,165.2,165.09,165.2,16114.0,160.3167,160.3265,160.2197,160.3265,16114.0
2023-07-26 13:40:00,165.2,165.36,165.14,165.36,13938.0,160.3265,160.4817,160.2682,160.4817,13938.0
2023-07-26 13:45:00,165.36,165.87,165.35,165.77,12563.0,160.4817,160.9767,160.472,160.8796,12563.0
2023-07-26 13:50:00,165.84,165.9,165.52,165.56,16367.0,160.9476,161.0058,160.637,160.6758,16367.0
2023-07-26 13:55:00,165.58,165.58,165.33,165.33,7317.0,160.6952,160.6952,160.4526,160.4526,7317.0
2023-07-26 14:00:00,165.22,165.44,165.14,165.37,15725.0,160.3459,160.5594,160.2682,160.4914,15725.0
2023-07-26 14:05:00,165.34,165.66,165.3,165.65,15538.0,160.4623,160.7729,160.4235,160.7632,15538.0
2023-07-26 14:10:00,165.66,165.8,165.6,165.75,20150.0,160.7729,160.9088,160.7147,160.8602,20150.0
2023-07-26 14:15:00,165.8,165.9,165.69,165.76,8918.0,160.9088,161.0058,160.802,160.8699,8918.0
2023-07-26 14:20:00,165.77,165.94,165.77,165.91,7084.0,160.8796,161.0446,160.8796,161.0155,7084.0
2023-07-26 14:25:00,165.91,166.0,165.88,165.96,9281.0,161.0155,161.1029,160.9864,161.064,9281.0
2023-07-26 14:30:00,165.96,165.97,165.79,165.88,9652.0,161.064,161.0737,160.899,160.9864,9652.0
2023-07-26 14:35:00,165.9,166.0,165.63,165.67,24290.0,161.0058,161.1029,160.7438,160.7826,24290.0
2023-07-26 14:40:00,165.63,166.0,165.59,165.88,15446.0,160.7438,161.1029,160.7049,160.9864,15446.0
2023-07-26 14:45:00,165.91,165.91,165.66,165.71,11108.0,161.0155,161.0155,160.7729,160.8214,11108.0
2023-07-26 14:50:00,165.72,165.92,165.65,165.75,13594.0,160.8311,161.0252,160.7632,160.8602,13594.0
2023-07-26 14:55:00,165.77,165.77,165.4,165.46,20557.0,160.8796,160.8796,160.5206,160.5788,20557.0
2023-07-26 15:00:00,165.46,165.47,165.24,165.46,28688.0,160.5788,160.5885,160.3653,160.5788,28688.0
2023-07-26 15:05:00,165.45,165.45,165.1,165.12,35583.0,160.5691,160.5691,160.2294,160.2488,35583.0
2023-07-26 15:10:00,165.12,165.27,164.66,164.66,34348.0,160.2488,160.3944,159.8024,159.8024,34348.0
2023-07-26 15:15:00,164.64,164.84,164.21,164.37,36063.0,159.783,159.9771,159.3657,159.5209,36063.0
2023-07-26 15:20:00,164.34,164.68,164.32,164.59,13761.0,159.4918,159.8218,159.4724,159.7344,13761.0
2023-07-26 15:25:00,164.59,164.6,164.23,164.34,27180.0,159.7344,159.7442,159.3851,159.4918,27180.0
2023-07-26 15:30:00,164.34,164.34,164.11,164.22,22331.0,159.4918,159.4918,159.2686,159.3754,22331.0
2023-07-26 15:35:00,164.2,164.38,164.01,164.37,30513.0,159.356,159.5306,159.1716,159.5209,30513.0
2023-07-26 15:40:00,164.37,164.46,164.27,164.46,23351.0,159.5209,159.6083,159.4239,159.6083,23351.0
2023-07-26 15:45:00,164.48,164.72,164.46,164.58,68041.0,159.6277,159.8606,159.6083,159.7247,68041.0
2023-07-26 15:50:00,164.5,165.12,164.5,165.11,72489.0,159.6471,160.2488,159.6471,160.2391,72489.0
2023-07-26 15:55:00,165.1,165.4,164.93,165.0,184623.0,160.2294,160.5206,160.0644,160.1324,184623.0
2023-07-27 09:30:00,164.96,165.55,164.32,165.12,46978.0,160.0935,160.6661,159.4724,160.2488,46978.0
2023-07-27 09:35:00,165.31,165.99,164.82,165.85,34159.0,160.4332,161.0931,159.9577,160.9573,34159.0
2023-07-27 09:40:00,165.83,165.83,164.4,164.4,9457.0,160.9379,160.9379,159.5501,159.5501,9457.0
2023-07-27 09:45:00,164.42,164.44,163.85,163.95,37660.0,159.5695,159.5889,159.0163,159.1133,37660.0
2023-07-27 09:50:00,163.96,164.17,163.8,163.95,24296.0,159.123,159.3268,158.9678,159.1133,24296.0
2023-07-27 09:55:00,163.92,163.93,163.46,163.66,9446.0,159.0842,159.0939,158.6378,158.8319,9446.0
2023-07-27 10:00:00,163.66,163.66,162.76,162.99,27242.0,158.8319,158.8319,157.9584,158.1817,27242.0
2023-07-27 10:05:00,162.91,163.0,162.52,162.67,37191.0,158.104,158.1914,157.7255,157.8711,37191.0
2023-07-27 10:10:00,162.62,162.73,162.54,162.62,17193.0,157.8226,157.9293,157.7449,157.8226,17193.0
2023-07-27 10:15:00,162.6,162.89,162.6,162.69,21408.0,157.8032,158.0846,157.8032,157.8905,21408.0
2023-07-27 10:20:00,162.78,163.25,162.78,162.99,10127.0,157.9778,158.434,157.9778,158.1817,10127.0
2023-07-27 10:25:00,162.95,163.08,162.75,163.03,8059.0,158.1428,158.269,157.9487,158.2205,8059.0
2023-07-27 10:30:00,162.99,162.99,162.42,162.43,12914.0,158.1817,158.1817,157.6285,157.6382,12914.0
2023-07-27 10:35:00,162.43,162.85,162.35,162.78,15976.0,157.6382,158.0458,157.5605,157.9778,15976.0
2023-07-27 10:40:00,162.79,163.06,162.74,163.06,9892.0,157.9876,158.2496,157.939,158.2496,9892.0
2023-07-27 10:45:00,163.1,163.26,162.84,162.84,9071.0,158.2884,158.4437,158.0361,158.0361,9071.0
2023-07-27 10:50:00,162.92,163.0,162.78,162.84,9657.0,158.1137,158.1914,157.9778,158.0361,9657.0
2023-07-27 10:55:00,162.82,162.85,162.5,162.65,8719.0,158.0167,158.0458,157.7061,157.8517,8719.0
2023-07-27 11:00:00,162.68,162.68,162.04,162.04,15198.0,157.8808,157.8808,157.2597,157.2597,15198.0
2023-07-27 11:05:00,162.04,162.1,161.83,161.89,14476.0,157.2597,157.3179,157.0559,157.1141,14476.0
2023-07-27 11:10:00,161.89,161.99,161.77,161.84,10696.0,157.1141,157.2112,156.9976,157.0656,10696.0
2023-07-27 11:15:00,161.84,161.91,161.74,161.85,18845.0,157.0656,157.1335,156.9685,157.0753,18845.0
2023-07-27 11:20:00,161.84,162.41,161.82,162.39,11390.0,157.0656,157.6188,157.0462,157.5994,11390.0
2023-07-27 11:25:00,162.41,162.41,162.06,162.27,17028.0,157.6188,157.6188,157.2791,157.4829,17028.0
2023-07-27 11:30:00,162.4,162.47,162.23,162.32,8336.0,157.6091,157.677,157.4441,157.5314,8336.0
2023-07-27 11:35:00,162.3,162.34,162.11,162.2,8497.0,157.512,157.5508,157.3276,157.415,8497.0
2023-07-27 11:40:00,162.22,162.28,162.07,162.13,8660.0,157.4344,157.4926,157.2888,157.347,8660.0
2023-07-27 11:45:00,162.13,162.18,161.94,162.06,13892.0,157.347,157.3955,157.1626,157.2791,13892.0
2023-07-27 11:50:00,161.98,162.05,161.86,161.92,10314.0,157.2014,157.2694,157.085,157.1432,10314.0
2023-07-27 11:55:00,161.91,162.35,161.9,162.35,16362.0,157.1335,157.5605,157.1238,157.5605,16362.0
2023-07-27 12:00:00,162.44,162.58,162.34,162.43,12715.0,157.6479,157.7837,157.5508,157.6382,12715.0
2023-07-27 12:05:00,162.46,162.87,162.46,162.79,8338.0,157.6673,158.0652,157.6673,157.9876,8338.0
2023-07-27 12:10:00,162.79,162.86,162.7,162.86,11970.0,157.9876,158.0555,157.9002,158.0555,11970.0
2023-07-27 12:15:00,162.84,162.84,162.53,162.59,10938.0,158.0361,158.0361,157.7352,157.7935,10938.0
2023-07-27 12:20:00,162.62,162.69,162.5,162.55,6584.0,157.8226,157.8905,157.7061,157.7546,6584.0
2023-07-27 12:25:00,162.58,162.58,162.38,162.55,11247.0,157.7837,157.7837,157.5896,157.7546,11247.0
2023-07-27 12:30:00,162.59,162.74,162.56,162.63,7204.0,157.7935,157.939,157.7643,157.8323,7204.0
2023-07-27 12:35:00,162.7,162.79,162.58,162.71,21775.0,157.9002,157.9876,157.7837,157.9099,21775.0
2023-07-27 12:40:00,162.73,162.76,162.6,162.6,6339.0,157.9293,157.9584,157.8032,157.8032,6339.0
2023-07-27 12:45:00,162.64,162.78,162.61,162.77,8794.0,157.842,157.9778,157.8129,157.9681,8794.0
2023-07-27 12:50:00,162.79,162.8,162.72,162.77,9435.0,157.9876,157.9973,157.9196,157.9681,9435.0
2023-07-27 12:55:00,162.75,162.82,162.61,162.61,11208.0,157.9487,158.0167,157.8129,157.8129,11208.0
2023-07-27 13:00:00,162.62,162.7,162.6,162.63,12266.0,157.8226,157.9002,157.8032,157.8323,12266.0
2023-07-27 13:05:00,162.63,162.8,162.59,162.74,24025.0,157.8323,157.9973,157.7935,157.939,24025.0
2023-07-27 13:10:00,162.74,162.8,162.6,162.6,16123.0,157.939,157.9973,157.8032,157.8032,16123.0
2023-07-27 13:15:00,162.6,162.61,162.3,162.4,20485.0,157.8032,157.8129,157.512,157.6091,20485.0
2023-07-27 13:20:00,162.35,162.41,162.25,162.33,6293.0,157.5605,157.6188,157.4635,157.5411,6293.0
2023-07-27 13:25:00,162.34,162.36,161.86,161.91,20878.0,157.5508,157.5702,157.085,157.1335,20878.0
2023-07-27 13:30:00,161.9,162.46,161.88,162.46,14500.0,157.1238,157.6673,157.1044,157.6673,14500.0
2023-07-27 13:35:00,162.46,162.64,162.31,162.39,21502.0,157.6673,157.842,157.5217,157.5994,21502.0
2023-07-27 13:40:00,162.42,162.75,162.42,162.75,7481.0,157.6285,157.9487,157.6285,157.9487,7481.0
2023-07-27 13:45:00,162.76,162.86,162.66,162.78,19558.0,157.9584,158.0555,157.8614,157.9778,19558.0
2023-07-27 13:50:00,162.81,162.83,162.58,162.63,3621.0,158.007,158.0264,157.7837,157.8323,3621.0
2023-07-27 13:55:00,162.61,162.7,162.59,162.59,4406.0,157.8129,157.9002,157.7935,157.7935,4406.0
2023-07-27 14:00:00,162.61,162.62,162.51,162.6,8019.0,157.8129,157.8226,157.7158,157.8032,8019.0
2023-07-27 14:05:00,162.58,162.63,162.5,162.6,7700.0,157.7837,157.8323,157.7061,157.8032,7700.0
2023-07-27 14:10:00,162.61,162.61,162.4,162.49,13047.0,157.8129,157.8129,157.6091,157.6964,13047.0
2023-07-27 14:15:00,162.49,162.63,162.47,162.59,9190.0,157.6964,157.8323,157.677,157.7935,9190.0
2023-07-27 14:20:00,162.59,162.6,162.45,162.45,8478.0,157.7935,157.8032,157.6576,157.6576,8478.0
2023-07-27 14:25:00,162.44,162.56,162.29,162.52,7363.0,157.6479,157.7643,157.5023,157.7255,7363.0
2023-07-27 14:30:00,162.48,162.59,162.46,162.52,8365.0,157.6867,157.7935,157.6673,157.7255,8365.0
2023-07-27 14:35:00,162.51,162.65,162.5,162.63,13839.0,157.7158,157.8517,157.7061,157.8323,13839.0
2023-07-27 14:40:00,162.62,162.62,162.48,162.48,10914.0,157.8226,157.8226,157.6867,157.6867,10914.0
2023-07-27 14:45:00,162.55,162.78,162.54,162.76,7034.0,157.7546,157.9778,157.7449,157.9584,7034.0
2023-07-27 14:50:00,162.71,163.09,162.71,163.09,15008.0,157.9099,158.2787,157.9099,158.2787,15008.0
2023-07-27 14:55:00,163.12,163.13,162.99,163.03,5148.0,158.3078,158.3175,158.1817,158.2205,5148.0
2023-07-27 15:00:00,163.03,163.11,162.99,163.11,13395.0,158.2205,158.2981,158.1817,158.2981,13395.0
2023-07-27 15:05:00,163.18,163.19,163.05,163.08,11163.0,158.366,158.3757,158.2399,158.269,11163.0
2023-07-27 15:10:00,163.09,163.33,163.06,163.26,11760.0,158.2787,158.5116,158.2496,158.4437,11760.0
2023-07-27 15:15:00,163.25,163.29,163.12,163.25,9673.0,158.434,158.4728,158.3078,158.434,9673.0
2023-07-27 15:20:00,163.25,163.26,163.02,163.13,14684.0,158.434,158.4437,158.2108,158.3175,14684.0
2023-07-27 15:25:00,163.12,163.16,163.02,163.1,21592.0,158.3078,158.3466,158.2108,158.2884,21592.0
2023-07-27 15:30:00,163.12,163.34,163.1,163.34,25453.0,158.3078,158.5213,158.2884,158.5213,25453.0
2023-07-27 15:35:00,163.33,163.51,163.28,163.33,26279.0,158.5116,158.6863,158.4631,158.5116,26279.0
2023-07-27 15:40:00,163.33,163.35,163.09,163.15,22193.0,158.5116,158.531,158.2787,158.3369,22193.0
2023-07-27 15:45:00,163.16,163.35,163.07,163.27,70569.0,158.3466,158.531,158.2593,158.4534,70569.0
2023-07-27 15:50:00,163.26,163.6,163.19,163.54,75135.0,158.4437,158.7737,158.3757,158.7154,75135.0
2023-07-27 15:55:00,163.55,163.98,163.55,163.97,156619.0,158.7251,159.1424,158.7251,159.1327,156619.0
2023-07-28 09:30:00,164.91,165.01,163.83,163.83,43003.0,160.045,160.1421,158.9969,158.9969,43003.0
2023-07-28 09:35:00,164.0,164.52,163.95,164.36,25188.0,159.1619,159.6665,159.1133,159.5112,25188.0
2023-07-28 09:40:00,164.36,164.52,164.09,164.2,8447.0,159.5112,159.6665,159.2492,159.356,8447.0
2023-07-28 09:45:00,164.18,164.57,164.05,164.47,7527.0,159.3365,159.715,159.2104,159.618,7527.0
2023-07-28 09:50:00,164.44,164.51,163.98,164.13,14492.0,159.5889,159.6568,159.1424,159.288,14492.0
2023-07-28 09:55:00,164.2,164.36,164.0,164.29,11595.0,159.356,159.5112,159.1619,159.4433,11595.0
2023-07-28 10:00:00,164.21,164.45,164.13,164.13,7953.0,159.3657,159.5986,159.288,159.288,7953.0
2023-07-28 10:05:00,164.14,164.34,164.09,164.12,6141.0,159.2977,159.4918,159.2492,159.2783,6141.0
2023-07-28 10:10:00,164.18,164.26,163.97,164.07,6724.0,159.3365,159.4142,159.1327,159.2298,6724.0
2023-07-28 10:15:00,164.0,164.33,163.98,164.33,8045.0,159.1619,159.4821,159.1424,159.4821,8045.0
2023-07-28 10:20:00,164.24,164.46,164.23,164.46,11109.0,159.3948,159.6083,159.3851,159.6083,11109.0
2023-07-28 10:25:00,164.46,164.55,164.35,164.51,4294.0,159.6083,159.6956,159.5015,159.6568,4294.0
2023-07-28 10:30:00,164.55,164.55,163.9,164.02,10980.0,159.6956,159.6956,159.0648,159.1813,10980.0
2023-07-28 10:35:00,164.0,164.07,163.69,163.69,39864.0,159.1619,159.2298,158.861,158.861,39864.0
2023-07-28 10:40:00,163.74,163.77,163.4,163.42,14630.0,158.9095,158.9386,158.5796,158.599,14630.0
2023-07-28 10:45:00,163.41,163.93,163.4,163.84,14600.0,158.5893,159.0939,158.5796,159.0066,14600.0
2023-07-28 10:50:00,163.88,164.13,163.88,164.06,3920.0,159.0454,159.288,159.0454,159.2201,3920.0
2023-07-28 10:55:00,164.03,164.08,163.83,163.95,4963.0,159.191,159.2395,158.9969,159.1133,4963.0
2023-07-28 11:00:00,163.9,163.92,163.65,163.88,7884.0,159.0648,159.0842,158.8222,159.0454,7884.0
2023-07-28 11:05:00,163.87,163.98,163.79,163.81,7582.0,159.0357,159.1424,158.958,158.9775,7582.0
2023-07-28 11:10:00,163.81,163.9,163.73,163.88,7732.0,158.9775,159.0648,158.8998,159.0454,7732.0
2023-07-28 11:15:00,163.84,164.03,163.8,163.97,14493.0,159.0066,159.191,158.9678,159.1327,14493.0
2023-07-28 11:20:00,164.01,164.3,164.01,164.17,6695.0,159.1716,159.453,159.1716,159.3268,6695.0
2023-07-28 11:25:00,164.17,164.17,164.02,164.12,5786.0,159.3268,159.3268,159.1813,159.2783,5786.0
2023-07-28 11:30:00,164.09,164.19,163.75,163.75,4745.0,159.2492,159.3462,158.9192,158.9192,4745.0
2023-07-28 11:35:00,163.74,163.74,163.4,163.4,42220.0,158.9095,158.9095,158.5796,158.5796,42220.0
2023-07-28 11:40:00,163.45,163.93,163.4,163.84,21592.0,158.6281,159.0939,158.5796,159.0066,21592.0
2023-07-28 11:45:00,163.81,163.93,163.76,163.8,44460.0,158.9775,159.0939,158.9289,158.9678,44460.0
2023-07-28 11:50:00,163.86,163.86,163.58,163.59,4605.0,159.026,159.026,158.7542,158.7639,4605.0
2023-07-28 11:55:00,163.62,163.71,163.58,163.6,22671.0,158.7931,158.8804,158.7542,158.7737,22671.0
2023-07-28 12:00:00,163.58,163.69,163.45,163.67,19380.0,158.7542,158.861,158.6281,158.8416,19380.0
2023-07-28 12:05:00,163.61,163.63,163.5,163.55,8344.0,158.7834,158.8028,158.6766,158.7251,8344.0
2023-07-28 12:10:00,163.53,163.62,163.5,163.6,13352.0,158.7057,158.7931,158.6766,158.7737,13352.0
2023-07-28 12:15:00,163.62,163.66,163.49,163.57,22446.0,158.7931,158.8319,158.6669,158.7445,22446.0
2023-07-28 12:20:00,163.57,163.57,163.17,163.2,16759.0,158.7445,158.7445,158.3563,158.3855,16759.0
2023-07-28 12:25:00,163.25,163.31,163.21,163.22,3655.0,158.434,158.4922,158.3952,158.4049,3655.0
2023-07-28 12:30:00,163.27,163.29,163.11,163.2,4342.0,158.4534,158.4728,158.2981,158.3855,4342.0
2023-07-28 12:35:00,163.18,163.27,163.01,163.06,8097.0,158.366,158.4534,158.2011,158.2496,8097.0
2023-07-28 12:40:00,163.03,163.04,162.8,162.91,4849.0,158.2205,158.2302,157.9973,158.104,4849.0
2023-07-28 12:45:00,162.93,162.95,162.65,162.89,6283.0,158.1234,158.1428,157.8517,158.0846,6283.0
2023-07-28 12:50:00,162.91,162.91,162.77,162.82,15213.0,158.104,158.104,157.9681,158.0167,15213.0
2023-07-28 12:55:00,162.81,162.85,162.74,162.8,8326.0,158.007,158.0458,157.939,157.9973,8326.0
2023-07-28 13:00:00,162.81,162.82,162.73,162.75,3221.0,158.007,158.0167,157.9293,157.9487,3221.0
2023-07-28 13:05:00,162.8,162.83,162.7,162.8,6309.0,157.9973,158.0264,157.9002,157.9973,6309.0
2023-07-28 13:10:00,162.8,162.83,162.72,162.74,4077.0,157.9973,158.0264,157.9196,157.939,4077.0
2023-07-28 13:15:00,162.75,162.81,162.73,162.76,3606.0,157.9487,158.007,157.9293,157.9584,3606.0
2023-07-28 13:20:00,162.78,162.78,162.69,162.75,4818.0,157.9778,157.9778,157.8905,157.9487,4818.0
2023-07-28 13:25:00,162.75,162.77,162.6,162.61,3753.0,157.9487,157.9681,157.8032,157.8129,3753.0
2023-07-28 13:30:00,162.61,162.7,162.5,162.55,7285.0,157.8129,157.9002,157.7061,157.7546,7285.0
2023-07-28 13:35:00,162.55,162.61,162.43,162.61,18699.0,157.7546,157.8129,157.6382,157.8129,18699.0
2023-07-28 13:40:00,162.62,162.73,162.61,162.64,6687.0,157.8226,157.9293,157.8129,157.842,6687.0
2023-07-28 13:45:00,162.64,162.69,162.58,162.69,4909.0,157.842,157.8905,157.7837,157.8905,4909.0
2023-07-28 13:50:00,162.67,162.83,162.67,162.81,4056.0,157.8711,158.0264,157.8711,158.007,4056.0
2023-07-28 13:55:00,162.83,162.95,162.83,162.94,4423.0,158.0264,158.1428,158.0264,158.1331,4423.0
2023-07-28 14:00:00,162.96,163.0,162.93,162.97,10655.0,158.1525,158.1914,158.1234,158.1622,10655.0
2023-07-28 14:05:00,162.99,163.0,162.91,162.95,6045.0,158.1817,158.1914,158.104,158.1428,6045.0
2023-07-28 14:10:00,162.99,163.01,162.88,162.88,5909.0,158.1817,158.2011,158.0749,158.0749,5909.0
2023-07-28 14:15:00,162.88,162.92,162.85,162.91,4878.0,158.0749,158.1137,158.0458,158.104,4878.0
2023-07-28 14:20:00,162.92,163.03,162.88,163.03,7207.0,158.1137,158.2205,158.0749,158.2205,7207.0
2023-07-28 14:25:00,163.03,163.22,162.98,163.22,5770.0,158.2205,158.4049,158.1719,158.4049,5770.0
2023-07-28 14:30:00,163.23,163.27,163.17,163.27,3960.0,158.4146,158.4534,158.3563,158.4534,3960.0
2023-07-28 14:35:00,163.25,163.27,163.15,163.17,4667.0,158.434,158.4534,158.3369,158.3563,4667.0
2023-07-28 14:40:00,163.14,163.18,163.1,163.14,4446.0,158.3272,158.366,158.2884,158.3272,4446.0
2023-07-28 14:45:00,163.13,163.2,163.12,163.17,3142.0,158.3175,158.3855,158.3078,158.3563,3142.0
2023-07-28 14:50:00,163.16,163.31,163.14,163.3,4733.0,158.3466,158.4922,158.3272,158.4825,4733.0
2023-07-28 14:55:00,163.28,163.28,163.18,163.19,4429.0,158.4631,158.4631,158.366,158.3757,4429.0
2023-07-28 15:00:00,163.21,163.26,163.18,163.21,5410.0,158.3952,158.4437,158.366,158.3952,5410.0
2023-07-28 15:05:00,163.21,163.23,163.12,163.14,6016.0,158.3952,158.4146,158.3078,158.3272,6016.0
2023-07-28 15:10:00,163.15,163.22,163.14,163.18,5957.0,158.3369,158.4049,158.3272,158.366,5957.0
2023-07-28 15:15:00,163.2,163.25,163.15,163.15,6216.0,158.3855,158.434,158.3369,158.3369,6216.0
2023-07-28 15:20:00,163.16,163.19,163.02,163.08,12093.0,158.3466,158.3757,158.2108,158.269,12093.0
2023-07-28 15:25:00,163.07,163.07,162.93,162.96,14216.0,158.2593,158.2593,158.1234,158.1525,14216.0
2023-07-28 15:30:00,162.97,163.16,162.91,163.14,13249.0,158.1622,158.3466,158.104,158.3272,13249.0
2023-07-28 15:35:00,163.16,163.26,163.09,163.1,10239.0,158.3466,158.4437,158.2787,158.2884,10239.0
2023-07-28 15:40:00,163.11,163.11,162.99,163.07,10128.0,158.2981,158.2981,158.1817,158.2593,10128.0
2023-07-28 15:45:00,163.04,163.05,162.84,162.84,19190.0,158.2302,158.2399,158.0361,158.0361,19190.0
2023-07-28 15:50:00,162.87,163.1,162.83,163.0,27733.0,158.0652,158.2884,158.0264,158.1914,27733.0
2023-07-28 15:55:00,163.0,163.06,162.89,162.9,77833.0,158.1914,158.2496,158.0846,158.0943,77833.0
2023-07-31 09:30:00,163.0,163.24,162.51,162.56,26953.0,158.1914,158.4243,157.7158,157.7643,26953.0
2023-07-31 09:35:00,162.62,163.39,162.62,163.28,19201.0,157.8226,158.5698,157.8226,158.4631,19201.0
2023-07-31 09:40:00,163.4,163.55,163.03,163.33,6083.0,158.5796,158.7251,158.2205,158.5116,6083.0
2023-07-31 09:45:00,163.44,163.72,163.38,163.63,4871.0,158.6184,158.8901,158.5601,158.8028,4871.0
2023-07-31 09:50:00,163.69,163.72,163.46,163.52,6299.0,158.861,158.8901,158.6378,158.696,6299.0
2023-07-31 09:55:00,163.46,163.47,163.18,163.35,9177.0,158.6378,158.6475,158.366,158.531,9177.0
2023-07-31 10:00:00,163.42,163.42,163.19,163.35,5971.0,158.599,158.599,158.3757,158.531,5971.0
2023-07-31 10:05:00,163.49,163.7,163.3,163.66,6387.0,158.6669,158.8707,158.4825,158.8319,6387.0
2023-07-31 10:10:00,163.71,163.79,163.42,163.46,10882.0,158.8804,158.958,158.599,158.6378,10882.0
2023-07-31 10:15:00,163.45,163.61,163.32,163.58,8971.0,158.6281,158.7834,158.5019,158.7542,8971.0
2023-07-31 10:20:00,163.58,163.78,163.58,163.67,4025.0,158.7542,158.9483,158.7542,158.8416,4025.0
2023-07-31 10:25:00,163.71,163.91,163.62,163.9,13288.0,158.8804,159.0745,158.7931,159.0648,13288.0
2023-07-31 10:30:00,163.9,164.0,163.73,163.73,9909.0,159.0648,159.1619,158.8998,158.8998,9909.0
2023-07-31 10:35:00,163.72,163.88,163.68,163.72,4321.0,158.8901,159.0454,158.8513,158.8901,4321.0
2023-07-31 10:40:00,163.75,163.85,163.73,163.85,6357.0,158.9192,159.0163,158.8998,159.0163,6357.0
2023-07-31 10:45:00,163.85,163.86,163.69,163.84,5862.0,159.0163,159.026,158.861,159.0066,5862.0
2023-07-31 10:50:00,163.87,163.92,163.81,163.81,5866.0,159.0357,159.0842,158.9775,158.9775,5866.0
2023-07-31 10:55:00,163.79,163.91,163.75,163.84,6864.0,158.958,159.0745,158.9192,159.0066,6864.0
2023-07-31 11:00:00,163.87,164.01,163.65,164.01,16154.0,159.0357,159.1716,158.8222,159.1716,16154.0
2023-07-31 11:05:00,163.98,164.15,163.96,164.12,6906.0,159.1424,159.3074,159.123,159.2783,6906.0
2023-07-31 11:10:00,164.12,164.27,164.06,164.13,7981.0,159.2783,159.4239,159.2201,159.288,7981.0
2023-07-31 11:15:00,164.12,164.12,163.98,164.0,5434.0,159.2783,159.2783,159.1424,159.1619,5434.0
2023-07-31 11:20:00,164.0,164.07,163.88,163.91,8738.0,159.1619,159.2298,159.0454,159.0745,8738.0
2023-07-31 11:25:00,163.93,164.0,163.88,163.95,6844.0,159.0939,159.1619,159.0454,159.1133,6844.0
2023-07-31 11:30:00,164.03,164.03,163.68,163.73,8182.0,159.191,159.191,158.8513,158.8998,8182.0
2023-07-31 11:35:00,163.77,163.92,163.77,163.91,5909.0,158.9386,159.0842,158.9386,159.0745,5909.0
2023-07-31 11:40:00,163.91,164.04,163.86,163.98,6050.0,159.0745,159.2007,159.026,159.1424,6050.0
2023-07-31 11:45:00,164.0,164.05,163.95,164.03,9805.0,159.1619,159.2104,159.1133,159.191,9805.0
2023-07-31 11:50:00,164.05,164.09,163.91,163.95,11017.0,159.2104,159.2492,159.0745,159.1133,11017.0
2023-07-31 11:55:00,163.97,164.01,163.91,164.0,7529.0,159.1327,159.1716,159.0745,159.1619,7529.0
2023-07-31 12:00:00,163.99,164.03,163.82,163.83,8207.0,159.1521,159.191,158.9872,158.9969,8207.0
2023-07-31 12:05:00,163.79,163.8,163.57,163.58,7177.0,158.958,158.9678,158.7445,158.7542,7177.0
2023-07-31 12:10:00,163.55,163.56,163.39,163.4,13401.0,158.7251,158.7348,158.5698,158.5796,13401.0
2023-07-31 12:15:00,163.4,163.41,163.19,163.25,9747.0,158.5796,158.5893,158.3757,158.434,9747.0
2023-07-31 12:20:00,163.28,163.49,163.28,163.49,2944.0,158.4631,158.6669,158.4631,158.6669,2944.0
2023-07-31 12:25:00,163.46,163.53,163.36,163.47,4080.0,158.6378,158.7057,158.5407,158.6475,4080.0
2023-07-31 12:30:00,163.47,163.56,163.44,163.49,2123.0,158.6475,158.7348,158.6184,158.6669,2123.0
2023-07-31 12:35:00,163.46,163.59,163.45,163.59,2323.0,158.6378,158.7639,158.6281,158.7639,2323.0
2023-07-31 12:40:00,163.59,163.59,163.5,163.57,4765.0,158.7639,158.7639,158.6766,158.7445,4765.0
2023-07-31 12:45:00,163.56,163.56,163.42,163.47,6420.0,158.7348,158.7348,158.599,158.6475,6420.0
2023-07-31 12:50:00,163.45,163.57,163.42,163.57,5840.0,158.6281,158.7445,158.599,158.7445,5840.0
2023-07-31 12:55:00,163.61,163.61,163.51,163.53,4459.0,158.7834,158.7834,158.6863,158.7057,4459.0
2023-07-31 13:00:00,163.54,163.56,163.43,163.45,5401.0,158.7154,158.7348,158.6087,158.6281,5401.0
2023-07-31 13:05:00,163.42,163.62,163.42,163.62,3228.0,158.599,158.7931,158.599,158.7931,3228.0
2023-07-31 13:10:00,163.63,163.75,163.63,163.75,3796.0,158.8028,158.9192,158.8028,158.9192,3796.0
2023-07-31 13:15:00,163.73,163.74,163.52,163.53,4954.0,158.8998,158.9095,158.696,158.7057,4954.0
2023-07-31 13:20:00,163.54,163.61,163.54,163.55,2562.0,158.7154,158.7834,158.7154,158.7251,2562.0
2023-07-31 13:25:00,163.53,163.55,163.47,163.51,2112.0,158.7057,158.7251,158.6475,158.6863,2112.0
2023-07-31 13:30:00,163.5,163.67,163.5,163.65,6855.0,158.6766,158.8416,158.6766,158.8222,6855.0
2023-07-31 13:35:00,163.65,163.82,163.65,163.81,6459.0,158.8222,158.9872,158.8222,158.9775,6459.0
2023-07-31 13:40:00,163.8,164.03,163.79,164.0,8019.0,158.9678,159.191,158.958,159.1619,8019.0
2023-07-31 13:45:00,164.01,164.13,163.92,164.07,7043.0,159.1716,159.288,159.0842,159.2298,7043.0
2023-07-31 13:50:00,164.03,164.15,163.98,164.14,5487.0,159.191,159.3074,159.1424,159.2977,5487.0
2023-07-31 13:55:00,164.13,164.13,164.01,164.05,5762.0,159.288,159.288,159.1716,159.2104,5762.0
2023-07-31 14:00:00,164.05,164.05,163.83,163.86,7686.0,159.2104,159.2104,158.9969,159.026,7686.0
2023-07-31 14:05:00,163.84,163.94,163.73,163.73,5071.0,159.0066,159.1036,158.8998,158.8998,5071.0
2023-07-31 14:10:00,163.7,163.91,163.69,163.89,6279.0,158.8707,159.0745,158.861,159.0551,6279.0
2023-07-31 14:15:00,163.89,164.14,163.87,164.02,16954.0,159.0551,159.2977,159.0357,159.1813,16954.0
2023-07-31 14:20:00,164.02,164.09,163.99,164.09,6613.0,159.1813,159.2492,159.1521,159.2492,6613.0
2023-07-31 14:25:00,164.09,164.15,164.02,164.14,4487.0,159.2492,159.3074,159.1813,159.2977,4487.0
2023-07-31 14:30:00,164.13,164.17,164.04,164.07,7564.0,159.288,159.3268,159.2007,159.2298,7564.0
2023-07-31 14:35:00,164.06,164.11,164.01,164.01,6429.0,159.2201,159.2686,159.1716,159.1716,6429.0
2023-07-31 14:40:00,164.0,164.03,163.86,163.87,6132.0,159.1619,159.191,159.026,159.0357,6132.0
2023-07-31 14:45:00,163.85,164.07,163.84,163.98,7898.0,159.0163,159.2298,159.0066,159.1424,7898.0
2023-07-31 14:50:00,164.01,164.15,163.99,164.11,3752.0,159.1716,159.3074,159.1521,159.2686,3752.0
2023-07-31 14:55:00,164.1,164.15,164.06,164.09,4958.0,159.2589,159.3074,159.2201,159.2492,4958.0
2023-07-31 15:00:00,164.1,164.18,164.07,164.09,4944.0,159.2589,159.3365,159.2298,159.2492,4944.0
2023-07-31 15:05:00,164.12,164.14,164.07,164.07,6969.0,159.2783,159.2977,159.2298,159.2298,6969.0
2023-07-31 15:10:00,164.08,164.09,164.0,164.0,8035.0,159.2395,159.2492,159.1619,159.1619,8035.0
2023-07-31 15:15:00,163.96,164.07,163.95,164.03,6429.0,159.123,159.2298,159.1133,159.191,6429.0
2023-07-31 15:20:00,164.03,164.03,163.96,163.96,9131.0,159.191,159.191,159.123,159.123,9131.0
2023-07-31 15:25:00,163.93,164.02,163.88,163.95,10628.0,159.0939,159.1813,159.0454,159.1133,10628.0
2023-07-31 15:30:00,163.96,164.12,163.96,164.0,12846.0,159.123,159.2783,159.123,159.1619,12846.0
2023-07-31 15:35:00,164.03,164.03,163.81,163.84,9845.0,159.191,159.191,158.9775,159.0066,9845.0
2023-07-31 15:40:00,163.81,163.99,163.8,163.99,12301.0,158.9775,159.1521,158.9678,159.1521,12301.0
2023-07-31 15:45:00,164.01,164.04,163.65,163.73,26739.0,159.1716,159.2007,158.8222,158.8998,26739.0
2023-07-31 15:50:00,163.69,163.71,163.55,163.56,57949.0,158.861,158.8804,158.7251,158.7348,57949.0
2023-07-31 15:55:00,163.58,163.88,163.54,163.83,114837.0,158.7542,159.0454,158.7154,158.9969,114837.0
2023-08-01 09:30:00,164.24,166.0,164.12,166.0,41792.0,159.3948,161.1029,159.2783,161.1029,41792.0
2023-08-01 09:35:00,166.16,166.34,165.47,165.47,19728.0,161.2581,161.4328,160.5885,160.5885,19728.0
2023-08-01 09:40:00,165.43,165.78,164.98,165.43,13287.0,160.5497,160.8893,160.1129,160.5497,13287.0
2023-08-01 09:45:00,165.7,166.02,165.53,165.61,6690.0,160.8117,161.1223,160.6467,160.7244,6690.0
2023-08-01 09:50:00,165.66,165.84,165.47,165.64,3948.0,160.7729,160.9476,160.5885,160.7535,3948.0
2023-08-01 09:55:00,165.93,166.13,165.78,165.78,12811.0,161.0349,161.229,160.8893,160.8893,12811.0
2023-08-01 10:00:00,165.44,165.93,165.39,165.4,14928.0,160.5594,161.0349,160.5108,160.5206,14928.0
2023-08-01 10:05:00,165.37,165.37,164.95,165.06,21642.0,160.4914,160.4914,160.0838,160.1906,21642.0
2023-08-01 10:10:00,165.01,165.2,164.7,165.19,12631.0,160.1421,160.3265,159.8412,160.3167,12631.0
2023-08-01 10:15:00,165.24,165.25,164.9,165.16,10312.0,160.3653,160.375,160.0353,160.2876,10312.0
2023-08-01 10:20:00,165.11,165.14,164.76,164.76,7807.0,160.2391,160.2682,159.8994,159.8994,7807.0
2023-08-01 10:25:00,164.69,164.93,164.59,164.65,9881.0,159.8315,160.0644,159.7344,159.7927,9881.0
2023-08-01 10:30:00,164.64,164.68,164.22,164.33,20234.0,159.783,159.8218,159.3754,159.4821,20234.0
2023-08-01 10:35:00,164.35,164.5,164.07,164.15,17629.0,159.5015,159.6471,159.2298,159.3074,17629.0
2023-08-01 10:40:00,164.26,164.34,163.91,164.01,11659.0,159.4142,159.4918,159.0745,159.1716,11659.0
2023-08-01 10:45:00,164.03,164.23,163.99,164.23,7836.0,159.191,159.3851,159.1521,159.3851,7836.0
2023-08-01 10:50:00,164.18,164.28,164.07,164.27,8688.0,159.3365,159.4336,159.2298,159.4239,8688.0
2023-08-01 10:55:00,164.28,164.34,164.13,164.31,5375.0,159.4336,159.4918,159.288,159.4627,5375.0
2023-08-01 11:00:00,164.36,164.36,164.09,164.35,5415.0,159.5112,159.5112,159.2492,159.5015,5415.0
2023-08-01 11:05:00,164.36,164.62,164.3,164.62,14110.0,159.5112,159.7636,159.453,159.7636,14110.0
2023-08-01 11:10:00,164.63,164.92,164.58,164.91,4811.0,159.7733,160.0547,159.7247,160.045,4811.0
2023-08-01 11:15:00,164.93,165.11,164.92,165.08,11702.0,160.0644,160.2391,160.0547,160.21,11702.0
2023-08-01 11:20:00,165.11,165.11,164.94,165.03,17266.0,160.2391,160.2391,160.0741,160.1615,17266.0
2023-08-01 11:25:00,165.0,165.11,164.88,164.91,12149.0,160.1324,160.2391,160.0159,160.045,12149.0
2023-08-01 11:30:00,164.91,164.94,164.62,164.74,7030.0,160.045,160.0741,159.7636,159.88,7030.0
2023-08-01 11:35:00,164.73,164.9,164.71,164.84,11711.0,159.8703,160.0353,159.8509,159.9771,11711.0
2023-08-01 11:40:00,164.83,164.92,164.73,164.86,23764.0,159.9674,160.0547,159.8703,159.9965,23764.0
2023-08-01 11:45:00,164.85,164.93,164.81,164.9,51960.0,159.9868,160.0644,159.948,160.0353,51960.0
2023-08-01 11:50:00,164.91,164.91,164.75,164.81,16952.0,160.045,160.045,159.8897,159.948,16952.0
2023-08-01 11:55:00,164.83,165.13,164.79,165.1,73086.0,159.9674,160.2585,159.9285,160.2294,73086.0
2023-08-01 12:00:00,165.06,165.14,164.59,164.67,31276.0,160.1906,160.2682,159.7344,159.8121,31276.0
2023-08-01 12:05:00,164.7,164.82,164.61,164.74,32064.0,159.8412,159.9577,159.7539,159.88,32064.0
2023-08-01 12:10:00,164.74,164.82,164.7,164.81,11366.0,159.88,159.9577,159.8412,159.948,11366.0
2023-08-01 12:15:00,164.82,164.9,164.51,164.54,18829.0,159.9577,160.0353,159.6568,159.6859,18829.0
2023-08-01 12:20:00,164.53,164.6,164.34,164.43,10167.0,159.6762,159.7442,159.4918,159.5792,10167.0
2023-08-01 12:25:00,164.42,164.48,164.14,164.16,13025.0,159.5695,159.6277,159.2977,159.3171,13025.0
2023-08-01 12:30:00,164.15,164.29,164.03,164.03,6654.0,159.3074,159.4433,159.191,159.191,6654.0
2023-08-01 12:35:00,163.96,163.99,163.78,163.78,7110.0,159.123,159.1521,158.9483,158.9483,7110.0
2023-08-01 12:40:00,163.85,163.91,163.61,163.71,15816.0,159.0163,159.0745,158.7834,158.8804,15816.0
2023-08-01 12:45:00,163.76,164.08,163.73,164.05,8965.0,158.9289,159.2395,158.8998,159.2104,8965.0
2023-08-01 12:50:00,164.08,164.08,163.79,163.8,10091.0,159.2395,159.2395,158.958,158.9678,10091.0
2023-08-01 12:55:00,163.75,163.8,163.5,163.51,42067.0,158.9192,158.9678,158.6766,158.6863,42067.0
2023-08-01 13:00:00,163.52,163.58,163.07,163.17,15328.0,158.696,158.7542,158.2593,158.3563,15328.0
2023-08-01 13:05:00,163.13,163.13,162.79,162.8,14900.0,158.3175,158.3175,157.9876,157.9973,14900.0
2023-08-01 13:10:00,162.81,163.01,162.74,163.01,25518.0,158.007,158.2011,157.939,158.2011,25518.0
2023-08-01 13:15:00,163.02,163.05,162.79,162.81,10977.0,158.2108,158.2399,157.9876,158.007,10977.0
2023-08-01 13:20:00,162.83,162.84,162.39,162.39,23956.0,158.0264,158.0361,157.5994,157.5994,23956.0
2023-08-01 13:25:00,162.35,162.57,162.31,162.48,26666.0,157.5605,157.774,157.5217,157.6867,26666.0
2023-08-01 13:30:00,162.5,162.6,162.41,162.59,15809.0,157.7061,157.8032,157.6188,157.7935,15809.0
2023-08-01 13:35:00,162.59,162.7,162.48,162.54,7283.0,157.7935,157.9002,157.6867,157.7449,7283.0
2023-08-01 13:40:00,162.58,162.76,162.58,162.63,5570.0,157.7837,157.9584,157.7837,157.8323,5570.0
2023-08-01 13:45:00,162.64,162.7,162.48,162.5,8277.0,157.842,157.9002,157.6867,157.7061,8277.0
2023-08-01 13:50:00,162.49,162.49,162.27,162.28,15120.0,157.6964,157.6964,157.4829,157.4926,15120.0
2023-08-01 13:55:00,162.29,162.29,162.14,162.22,13192.0,157.5023,157.5023,157.3567,157.4344,13192.0
2023-08-01 14:00:00,162.24,162.35,162.21,162.27,5904.0,157.4538,157.5605,157.4247,157.4829,5904.0
2023-08-01 14:05:00,162.25,162.25,162.12,162.19,12131.0,157.4635,157.4635,157.3373,157.4053,12131.0
2023-08-01 14:10:00,162.21,162.21,162.1,162.19,20240.0,157.4247,157.4247,157.3179,157.4053,20240.0
2023-08-01 14:15:00,162.2,162.52,162.16,162.52,5932.0,157.415,157.7255,157.3761,157.7255,5932.0
2023-08-01 14:20:00,162.54,162.7,162.48,162.59,7880.0,157.7449,157.9002,157.6867,157.7935,7880.0
2023-08-01 14:25:00,162.61,162.78,162.58,162.64,10081.0,157.8129,157.9778,157.7837,157.842,10081.0
2023-08-01 14:30:00,162.64,162.84,162.64,162.78,7834.0,157.842,158.0361,157.842,157.9778,7834.0
2023-08-01 14:35:00,162.78,162.9,162.77,162.89,4727.0,157.9778,158.0943,157.9681,158.0846,4727.0
2023-08-01 14:40:00,162.9,162.97,162.76,162.81,10658.0,158.0943,158.1622,157.9584,158.007,10658.0
2023-08-01 14:45:00,162.81,162.88,162.72,162.72,7061.0,158.007,158.0749,157.9196,157.9196,7061.0
2023-08-01 14:50:00,162.71,162.75,162.67,162.68,5321.0,157.9099,157.9487,157.8711,157.8808,5321.0
2023-08-01 14:55:00,162.7,162.77,162.68,162.77,5696.0,157.9002,157.9681,157.8808,157.9681,5696.0
2023-08-01 15:00:00,162.75,162.75,162.47,162.48,7590.0,157.9487,157.9487,157.677,157.6867,7590.0
2023-08-01 15:05:00,162.48,162.53,162.41,162.47,5754.0,157.6867,157.7352,157.6188,157.677,5754.0
2023-08-01 15:10:00,162.49,162.61,162.47,162.57,7922.0,157.6964,157.8129,157.677,157.774,7922.0
2023-08-01 15:15:00,162.55,162.55,162.39,162.39,10255.0,157.7546,157.7546,157.5994,157.5994,10255.0
2023-08-01 15:20:00,162.41,162.44,162.22,162.23,14077.0,157.6188,157.6479,157.4344,157.4441,14077.0
2023-08-01 15:25:00,162.16,162.23,162.1,162.23,13054.0,157.3761,157.4441,157.3179,157.4441,13054.0
2023-08-01 15:30:00,162.22,162.27,162.16,162.16,18518.0,157.4344,157.4829,157.3761,157.3761,18518.0
2023-08-01 15:35:00,162.15,162.2,162.08,162.1,15588.0,157.3664,157.415,157.2985,157.3179,15588.0
2023-08-01 15:40:00,162.08,162.26,161.95,162.25,16210.0,157.2985,157.4732,157.1723,157.4635,16210.0
2023-08-01 15:45:00,162.23,162.44,162.2,162.37,21596.0,157.4441,157.6479,157.415,157.5799,21596.0
2023-08-01 15:50:00,162.38,162.44,162.31,162.4,46922.0,157.5896,157.6479,157.5217,157.6091,46922.0
2023-08-01 15:55:00,162.41,162.54,162.29,162.52,121466.0,157.6188,157.7449,157.5023,157.7255,121466.0
2023-08-02 09:30:00,162.51,163.24,162.39,163.09,35731.0,157.7158,158.4243,157.5994,158.2787,35731.0
2023-08-02 09:35:00,163.0,163.29,162.86,163.29,6380.0,158.1914,158.4728,158.0555,158.4728,6380.0
2023-08-02 09:40:00,163.13,163.29,163.07,163.12,5372.0,158.3175,158.4728,158.2593,158.3078,5372.0
2023-08-02 09:45:00,163.17,163.61,163.03,163.56,23796.0,158.3563,158.7834,158.2205,158.7348,23796.0
2023-08-02 09:50:00,163.51,164.2,163.51,164.2,8763.0,158.6863,159.356,158.6863,159.356,8763.0
2023-08-02 09:55:00,164.18,164.44,164.09,164.44,27147.0,159.3365,159.5889,159.2492,159.5889,27147.0
2023-08-02 10:00:00,164.4,164.43,164.0,164.19,17235.0,159.5501,159.5792,159.1619,159.3462,17235.0
2023-08-02 10:05:00,164.15,164.46,164.08,164.44,36921.0,159.3074,159.6083,159.2395,159.5889,36921.0
2023-08-02 10:10:00,164.41,164.87,164.27,164.82,13595.0,159.5598,160.0062,159.4239,159.9577,13595.0
2023-08-02 10:15:00,164.81,164.81,164.14,164.22,7442.0,159.948,159.948,159.2977,159.3754,7442.0
2023-08-02 10:20:00,164.11,164.13,163.84,163.85,9797.0,159.2686,159.288,159.0066,159.0163,9797.0
2023-08-02 10:25:00,163.8,163.85,163.59,163.85,8618.0,158.9678,159.0163,158.7639,159.0163,8618.0
2023-08-02 10:30:00,163.84,164.27,163.82,164.17,14066.0,159.0066,159.4239,158.9872,159.3268,14066.0
2023-08-02 10:35:00,164.15,164.15,163.7,163.7,13315.0,159.3074,159.3074,158.8707,158.8707,13315.0
2023-08-02 10:40:00,163.74,163.75,163.51,163.64,15131.0,158.9095,158.9192,158.6863,158.8125,15131.0
2023-08-02 10:45:00,163.6,163.92,163.59,163.92,20301.0,158.7737,159.0842,158.7639,159.0842,20301.0
2023-08-02 10:50:00,163.86,163.89,163.54,163.56,6734.0,159.026,159.0551,158.7154,158.7348,6734.0
2023-08-02 10:55:00,163.55,163.88,163.55,163.8,6394.0,158.7251,159.0454,158.7251,158.9678,6394.0
2023-08-02 11:00:00,163.75,163.91,163.69,163.82,5395.0,158.9192,159.0745,158.861,158.9872,5395.0
2023-08-02 11:05:00,163.77,163.77,163.26,163.38,12716.0,158.9386,158.9386,158.4437,158.5601,12716.0
2023-08-02 11:10:00,163.36,163.43,163.12,163.27,12291.0,158.5407,158.6087,158.3078,158.4534,12291.0
2023-08-02 11:15:00,163.23,163.41,163.15,163.26,10089.0,158.4146,158.5893,158.3369,158.4437,10089.0
2023-08-02 11:20:00,163.22,163.61,163.22,163.51,8635.0,158.4049,158.7834,158.4049,158.6863,8635.0
2023-08-02 11:25:00,163.52,163.71,163.46,163.58,8785.0,158.696,158.8804,158.6378,158.7542,8785.0
2023-08-02 11:30:00,163.63,163.63,163.49,163.53,6807.0,158.8028,158.8028,158.6669,158.7057,6807.0
2023-08-02 11:35:00,163.54,163.73,163.36,163.46,9284.0,158.7154,158.8998,158.5407,158.6378,9284.0
2023-08-02 11:40:00,163.44,163.44,163.31,163.35,1973.0,158.6184,158.6184,158.4922,158.531,1973.0
2023-08-02 11:45:00,163.39,163.44,163.24,163.24,8247.0,158.5698,158.6184,158.4243,158.4243,8247.0
2023-08-02 11:50:00,163.29,163.35,163.18,163.18,3789.0,158.4728,158.531,158.366,158.366,3789.0
2023-08-02 11:55:00,163.18,163.23,162.97,162.98,6606.0,158.366,158.4146,158.1622,158.1719,6606.0
2023-08-02 12:00:00,163.0,163.53,163.0,163.53,7332.0,158.1914,158.7057,158.1914,158.7057,7332.0
2023-08-02 12:05:00,163.64,163.93,163.64,163.93,2321.0,158.8125,159.0939,158.8125,159.0939,2321.0
2023-08-02 12:10:00,163.91,164.13,163.75,163.98,11384.0,159.0745,159.288,158.9192,159.1424,11384.0
2023-08-02 12:15:00,164.05,164.07,163.91,163.95,4705.0,159.2104,159.2298,159.0745,159.1133,4705.0
2023-08-02 12:20:00,164.01,164.12,163.91,163.91,3834.0,159.1716,159.2783,159.0745,159.0745,3834.0
2023-08-02 12:25:00,163.87,164.12,163.87,164.12,4457.0,159.0357,159.2783,159.0357,159.2783,4457.0
2023-08-02 12:30:00,164.12,164.17,164.01,164.13,2225.0,159.2783,159.3268,159.1716,159.288,2225.0
2023-08-02 12:35:00,164.13,164.25,164.09,164.16,7881.0,159.288,159.4045,159.2492,159.3171,7881.0
2023-08-02 12:40:00,164.14,164.15,163.8,163.83,3001.0,159.2977,159.3074,158.9678,158.9969,3001.0
2023-08-02 12:45:00,163.83,163.86,163.74,163.86,7333.0,158.9969,159.026,158.9095,159.026,7333.0
2023-08-02 12:50:00,163.82,163.82,163.68,163.74,4971.0,158.9872,158.9872,158.8513,158.9095,4971.0
2023-08-02 12:55:00,163.72,163.78,163.61,163.66,5561.0,158.8901,158.9483,158.7834,158.8319,5561.0
2023-08-02 13:00:00,163.65,163.72,163.64,163.71,2125.0,158.8222,158.8901,158.8125,158.8804,2125.0
2023-08-02 13:05:00,163.67,163.71,163.62,163.71,2866.0,158.8416,158.8804,158.7931,158.8804,2866.0
2023-08-02 13:10:00,163.65,163.7,163.55,163.55,3949.0,158.8222,158.8707,158.7251,158.7251,3949.0
2023-08-02 13:15:00,163.56,163.57,163.49,163.53,3244.0,158.7348,158.7445,158.6669,158.7057,3244.0
2023-08-02 13:20:00,163.54,163.58,163.51,163.56,3884.0,158.7154,158.7542,158.6863,158.7348,3884.0
2023-08-02 13:25:00,163.55,163.8,163.55,163.8,3275.0,158.7251,158.9678,158.7251,158.9678,3275.0
2023-08-02 13:30:00,163.84,163.97,163.8,163.94,10085.0,159.0066,159.1327,158.9678,159.1036,10085.0
2023-08-02 13:35:00,164.0,164.14,164.0,164.03,4896.0,159.1619,159.2977,159.1619,159.191,4896.0
2023-08-02 13:40:00,164.03,164.05,163.92,163.92,4702.0,159.191,159.2104,159.0842,159.0842,4702.0
2023-08-02 13:45:00,163.89,163.9,163.75,163.82,8419.0,159.0551,159.0648,158.9192,158.9872,8419.0
2023-08-02 13:50:00,163.83,163.83,163.63,163.63,4135.0,158.9969,158.9969,158.8028,158.8028,4135.0
2023-08-02 13:55:00,163.64,163.77,163.64,163.66,7646.0,158.8125,158.9386,158.8125,158.8319,7646.0
2023-08-02 14:00:00,163.66,163.69,163.61,163.66,3595.0,158.8319,158.861,158.7834,158.8319,3595.0
2023-08-02 14:05:00,163.63,163.64,163.48,163.51,4829.0,158.8028,158.8125,158.6572,158.6863,4829.0
2023-08-02 14:10:00,163.53,163.54,163.46,163.5,6233.0,158.7057,158.7154,158.6378,158.6766,6233.0
2023-08-02 14:15:00,163.5,163.53,163.44,163.44,8958.0,158.6766,158.7057,158.6184,158.6184,8958.0
2023-08-02 14:20:00,163.48,163.56,163.43,163.54,10405.0,158.6572,158.7348,158.6087,158.7154,10405.0
2023-08-02 14:25:00,163.54,163.6,163.43,163.49,4830.0,158.7154,158.7737,158.6087,158.6669,4830.0
2023-08-02 14:30:00,163.5,163.54,163.42,163.43,4411.0,158.6766,158.7154,158.599,158.6087,4411.0
2023-08-02 14:35:00,163.45,163.62,163.43,163.59,3041.0,158.6281,158.7931,158.6087,158.7639,3041.0
2023-08-02 14:40:00,163.62,163.72,163.48,163.48,4718.0,158.7931,158.8901,158.6572,158.6572,4718.0
2023-08-02 14:45:00,163.47,163.62,163.47,163.56,5642.0,158.6475,158.7931,158.6475,158.7348,5642.0
2023-08-02 14:50:00,163.67,163.7,163.59,163.62,3350.0,158.8416,158.8707,158.7639,158.7931,3350.0
2023-08-02 14:55:00,163.59,163.63,163.56,163.57,3810.0,158.7639,158.8028,158.7348,158.7445,3810.0
2023-08-02 15:00:00,163.57,163.68,163.57,163.62,5004.0,158.7445,158.8513,158.7445,158.7931,5004.0
2023-08-02 15:05:00,163.66,163.74,163.57,163.74,6076.0,158.8319,158.9095,158.7445,158.9095,6076.0
2023-08-02 15:10:00,163.76,163.76,163.44,163.45,6914.0,158.9289,158.9289,158.6184,158.6281,6914.0
2023-08-02 15:15:00,163.47,163.48,163.25,163.37,19207.0,158.6475,158.6572,158.434,158.5504,19207.0
2023-08-02 15:20:00,163.49,163.57,163.4,163.53,5914.0,158.6669,158.7445,158.5796,158.7057,5914.0
2023-08-02 15:25:00,163.53,163.58,163.42,163.57,6973.0,158.7057,158.7542,158.599,158.7445,6973.0
2023-08-02 15:30:00,163.59,163.59,163.45,163.45,7588.0,158.7639,158.7639,158.6281,158.6281,7588.0
2023-08-02 15:35:00,163.42,163.52,163.42,163.5,7423.0,158.599,158.696,158.599,158.6766,7423.0
2023-08-02 15:40:00,163.51,163.58,163.47,163.57,15248.0,158.6863,158.7542,158.6475,158.7445,15248.0
2023-08-02 15:45:00,163.59,163.64,163.45,163.45,11397.0,158.7639,158.8125,158.6281,158.6281,11397.0
2023-08-02 15:50:00,163.44,163.58,163.36,163.53,25498.0,158.6184,158.7542,158.5407,158.7057,25498.0
2023-08-02 15:55:00,163.55,163.77,163.4,163.45,84536.0,158.7251,158.9386,158.5796,158.6281,84536.0
2023-08-03 09:30:00,163.0,163.38,162.65,163.22,30266.0,158.1914,158.5601,157.8517,158.4049,30266.0
2023-08-03 09:35:00,163.26,163.54,162.23,162.25,12157.0,158.4437,158.7154,157.4441,157.4635,12157.0
2023-08-03 09:40:00,162.27,162.91,162.25,162.91,9958.0,157.4829,158.104,157.4635,158.104,9958.0
2023-08-03 09:45:00,162.9,162.92,162.39,162.42,8779.0,158.0943,158.1137,157.5994,157.6285,8779.0
2023-08-03 09:50:00,162.45,162.9,162.45,162.89,3665.0,157.6576,158.0943,157.6576,158.0846,3665.0
2023-08-03 09:55:00,163.03,163.04,162.34,162.35,9630.0,158.2205,158.2302,157.5508,157.5605,9630.0
2023-08-03 10:00:00,162.67,162.67,162.09,162.09,5389.0,157.8711,157.8711,157.3082,157.3082,5389.0
2023-08-03 10:05:00,162.09,162.31,161.94,162.23,9318.0,157.3082,157.5217,157.1626,157.4441,9318.0
2023-08-03 10:10:00,162.29,162.29,162.03,162.08,7771.0,157.5023,157.5023,157.25,157.2985,7771.0
2023-08-03 10:15:00,162.1,162.19,161.99,162.11,8506.0,157.3179,157.4053,157.2112,157.3276,8506.0
2023-08-03 10:20:00,162.15,162.16,161.79,161.97,8179.0,157.3664,157.3761,157.0171,157.1917,8179.0
2023-08-03 10:25:00,162.01,162.24,161.93,161.93,11369.0,157.2306,157.4538,157.1529,157.1529,11369.0
2023-08-03 10:30:00,161.93,162.02,161.83,161.84,6339.0,157.1529,157.2403,157.0559,157.0656,6339.0
2023-08-03 10:35:00,161.87,162.06,161.86,162.0,7499.0,157.0947,157.2791,157.085,157.2209,7499.0
2023-08-03 10:40:00,162.04,162.13,161.7,162.13,7201.0,157.2597,157.347,156.9297,157.347,7201.0
2023-08-03 10:45:00,162.13,162.16,161.64,161.64,6939.0,157.347,157.3761,156.8715,156.8715,6939.0
2023-08-03 10:50:00,161.69,161.72,161.44,161.47,5110.0,156.92,156.9491,156.6774,156.7065,5110.0
2023-08-03 10:55:00,161.46,161.52,161.24,161.24,5331.0,156.6968,156.755,156.4833,156.4833,5331.0
2023-08-03 11:00:00,161.23,161.52,161.23,161.51,8788.0,156.4736,156.755,156.4736,156.7453,8788.0
2023-08-03 11:05:00,161.48,161.79,161.45,161.79,11137.0,156.7162,157.0171,156.6871,157.0171,11137.0
2023-08-03 11:10:00,161.71,161.78,161.56,161.77,4226.0,156.9394,157.0073,156.7938,156.9976,4226.0
2023-08-03 11:15:00,161.78,161.91,161.74,161.77,7010.0,157.0073,157.1335,156.9685,156.9976,7010.0
2023-08-03 11:20:00,161.82,161.98,161.82,161.96,3388.0,157.0462,157.2014,157.0462,157.182,3388.0
2023-08-03 11:25:00,161.92,162.04,161.9,161.96,5880.0,157.1432,157.2597,157.1238,157.182,5880.0
2023-08-03 11:30:00,161.95,162.06,161.84,161.95,4882.0,157.1723,157.2791,157.0656,157.1723,4882.0
2023-08-03 11:35:00,161.95,161.99,161.86,161.92,4417.0,157.1723,157.2112,157.085,157.1432,4417.0
2023-08-03 11:40:00,161.91,161.96,161.77,161.77,5422.0,157.1335,157.182,156.9976,156.9976,5422.0
2023-08-03 11:45:00,161.77,161.96,161.77,161.96,6376.0,156.9976,157.182,156.9976,157.182,6376.0
2023-08-03 11:50:00,161.98,161.99,161.83,161.95,14504.0,157.2014,157.2112,157.0559,157.1723,14504.0
2023-08-03 11:55:00,161.92,161.98,161.81,161.81,7884.0,157.1432,157.2014,157.0365,157.0365,7884.0
2023-08-03 12:00:00,161.81,161.91,161.76,161.85,3278.0,157.0365,157.1335,156.9879,157.0753,3278.0
2023-08-03 12:05:00,161.86,161.86,161.73,161.77,6161.0,157.085,157.085,156.9588,156.9976,6161.0
2023-08-03 12:10:00,161.78,161.91,161.76,161.76,5905.0,157.0073,157.1335,156.9879,156.9879,5905.0
2023-08-03 12:15:00,161.73,161.78,161.58,161.58,6775.0,156.9588,157.0073,156.8132,156.8132,6775.0
2023-08-03 12:20:00,161.62,161.73,161.58,161.73,6409.0,156.8521,156.9588,156.8132,156.9588,6409.0
2023-08-03 12:25:00,161.72,161.95,161.72,161.76,6686.0,156.9491,157.1723,156.9491,156.9879,6686.0
2023-08-03 12:30:00,161.78,161.89,161.71,161.81,4051.0,157.0073,157.1141,156.9394,157.0365,4051.0
2023-08-03 12:35:00,161.79,161.8,161.71,161.76,7505.0,157.0171,157.0268,156.9394,156.9879,7505.0
2023-08-03 12:40:00,161.8,161.88,161.66,161.88,4523.0,157.0268,157.1044,156.8909,157.1044,4523.0
2023-08-03 12:45:00,161.88,161.9,161.59,161.65,7972.0,157.1044,157.1238,156.823,156.8812,7972.0
2023-08-03 12:50:00,161.66,161.68,161.32,161.35,6562.0,156.8909,156.9103,156.5609,156.59,6562.0
2023-08-03 12:55:00,161.3,161.56,161.27,161.56,7525.0,156.5415,156.7938,156.5124,156.7938,7525.0
2023-08-03 13:00:00,161.59,161.59,161.35,161.36,8168.0,156.823,156.823,156.59,156.5997,8168.0
2023-08-03 13:05:00,161.36,161.44,161.33,161.42,8928.0,156.5997,156.6774,156.5706,156.658,8928.0
2023-08-03 13:10:00,161.46,161.53,161.39,161.53,5093.0,156.6968,156.7647,156.6289,156.7647,5093.0
2023-08-03 13:15:00,161.56,161.56,161.25,161.27,15226.0,156.7938,156.7938,156.493,156.5124,15226.0
2023-08-03 13:20:00,161.27,161.31,161.21,161.28,4732.0,156.5124,156.5512,156.4542,156.5221,4732.0
2023-08-03 13:25:00,161.24,161.48,161.22,161.48,16188.0,156.4833,156.7162,156.4639,156.7162,16188.0
2023-08-03 13:30:00,161.49,161.55,161.31,161.54,6740.0,156.7259,156.7841,156.5512,156.7744,6740.0
2023-08-03 13:35:00,161.59,161.67,161.54,161.56,9233.0,156.823,156.9006,156.7744,156.7938,9233.0
2023-08-03 13:40:00,161.54,161.63,161.49,161.61,4969.0,156.7744,156.8618,156.7259,156.8424,4969.0
2023-08-03 13:45:00,161.59,161.82,161.59,161.64,6809.0,156.823,157.0462,156.823,156.8715,6809.0
2023-08-03 13:50:00,161.58,161.67,161.56,161.67,7587.0,156.8132,156.9006,156.7938,156.9006,7587.0
2023-08-03 13:55:00,161.66,161.67,161.56,161.56,5686.0,156.8909,156.9006,156.7938,156.7938,5686.0
2023-08-03 14:00:00,161.58,161.67,161.58,161.62,5338.0,156.8132,156.9006,156.8132,156.8521,5338.0
2023-08-03 14:05:00,161.66,161.8,161.65,161.8,4838.0,156.8909,157.0268,156.8812,157.0268,4838.0
2023-08-03 14:10:00,161.81,161.81,161.63,161.64,5676.0,157.0365,157.0365,156.8618,156.8715,5676.0
2023-08-03 14:15:00,161.67,161.67,161.58,161.6,6592.0,156.9006,156.9006,156.8132,156.8327,6592.0
2023-08-03 14:20:00,161.59,161.65,161.57,161.64,3710.0,156.823,156.8812,156.8035,156.8715,3710.0
2023-08-03 14:25:00,161.59,161.71,161.59,161.7,5928.0,156.823,156.9394,156.823,156.9297,5928.0
2023-08-03 14:30:00,161.71,161.8,161.66,161.72,4912.0,156.9394,157.0268,156.8909,156.9491,4912.0
2023-08-03 14:35:00,161.69,161.69,161.42,161.53,9254.0,156.92,156.92,156.658,156.7647,9254.0
2023-08-03 14:40:00,161.55,161.58,161.35,161.35,5732.0,156.7841,156.8132,156.59,156.59,5732.0
2023-08-03 14:45:00,161.36,161.54,161.35,161.51,4950.0,156.5997,156.7744,156.59,156.7453,4950.0
2023-08-03 14:50:00,161.51,161.68,161.46,161.66,7595.0,156.7453,156.9103,156.6968,156.8909,7595.0
2023-08-03 14:55:00,161.65,161.73,161.62,161.63,3609.0,156.8812,156.9588,156.8521,156.8618,3609.0
2023-08-03 15:00:00,161.63,161.69,161.46,161.51,8409.0,156.8618,156.92,156.6968,156.7453,8409.0
2023-08-03 15:05:00,161.49,161.51,161.42,161.45,4078.0,156.7259,156.7453,156.658,156.6871,4078.0
2023-08-03 15:10:00,161.43,161.43,161.27,161.27,4657.0,156.6677,156.6677,156.5124,156.5124,4657.0
2023-08-03 15:15:00,161.27,161.35,161.21,161.35,4974.0,156.5124,156.59,156.4542,156.59,4974.0
2023-08-03 15:20:00,161.35,161.45,161.29,161.44,4158.0,156.59,156.6871,156.5318,156.6774,4158.0
2023-08-03 15:25:00,161.44,161.47,161.33,161.39,11976.0,156.6774,156.7065,156.5706,156.6289,11976.0
2023-08-03 15:30:00,161.31,161.44,161.29,161.39,11825.0,156.5512,156.6774,156.5318,156.6289,11825.0
2023-08-03 15:35:00,161.4,161.43,161.32,161.36,12878.0,156.6386,156.6677,156.5609,156.5997,12878.0
2023-08-03 15:40:00,161.35,161.37,161.18,161.22,12199.0,156.59,156.6094,156.425,156.4639,12199.0
2023-08-03 15:45:00,161.24,161.25,160.89,160.89,34960.0,156.4833,156.493,156.1436,156.1436,34960.0
2023-08-03 15:50:00,160.88,161.1,160.79,161.02,34940.0,156.1339,156.3474,156.0466,156.2698,34940.0
2023-08-03 15:55:00,161.02,161.12,160.86,160.9,60535.0,156.2698,156.3668,156.1145,156.1533,60535.0
2023-08-04 09:30:00,160.99,161.42,160.99,161.27,18112.0,156.2407,156.658,156.2407,156.5124,18112.0
2023-08-04 09:35:00,161.16,161.27,160.8,160.81,8160.0,156.4056,156.5124,156.0563,156.066,8160.0
2023-08-04 09:40:00,160.96,161.06,160.4,160.4,10755.0,156.2115,156.3086,155.6681,155.6681,10755.0
2023-08-04 09:45:00,160.47,160.65,160.29,160.39,8334.0,155.736,155.9107,155.5613,155.6584,8334.0
2023-08-04 09:50:00,160.36,160.56,160.28,160.45,4791.0,155.6292,155.8233,155.5516,155.7166,4791.0
2023-08-04 09:55:00,160.42,160.72,160.41,160.62,6484.0,155.6875,155.9786,155.6778,155.8816,6484.0
2023-08-04 10:00:00,160.61,160.88,160.56,160.85,37479.0,155.8719,156.1339,155.8233,156.1048,37479.0
2023-08-04 10:05:00,160.92,161.14,160.75,160.84,34016.0,156.1727,156.3862,156.0077,156.0951,34016.0
2023-08-04 10:10:00,160.88,161.07,160.77,161.01,5372.0,156.1339,156.3183,156.0271,156.2601,5372.0
2023-08-04 10:15:00,160.97,160.97,160.55,160.56,33649.0,156.2212,156.2212,155.8136,155.8233,33649.0
2023-08-04 10:20:00,160.55,160.74,160.48,160.63,6654.0,155.8136,155.998,155.7457,155.8913,6654.0
2023-08-04 10:25:00,160.77,160.9,160.74,160.9,1906.0,156.0271,156.1533,155.998,156.1533,1906.0
2023-08-04 10:30:00,160.92,161.0,160.84,160.93,14652.0,156.1727,156.2504,156.0951,156.1824,14652.0
2023-08-04 10:35:00,160.96,161.01,160.86,160.97,13097.0,156.2115,156.2601,156.1145,156.2212,13097.0
2023-08-04 10:40:00,160.97,161.02,160.91,160.95,11209.0,156.2212,156.2698,156.163,156.2018,11209.0
2023-08-04 10:45:00,160.96,160.96,160.74,160.74,19063.0,156.2115,156.2115,155.998,155.998,19063.0
2023-08-04 10:50:00,160.66,160.66,160.55,160.59,9299.0,155.9204,155.9204,155.8136,155.8525,9299.0
2023-08-04 10:55:00,160.62,160.81,160.59,160.76,5203.0,155.8816,156.066,155.8525,156.0174,5203.0
2023-08-04 11:00:00,160.73,160.79,160.58,160.68,4881.0,155.9883,156.0466,155.8427,155.9398,4881.0
2023-08-04 11:05:00,160.68,160.69,160.47,160.47,3337.0,155.9398,155.9495,155.736,155.736,3337.0
2023-08-04 11:10:00,160.47,160.64,160.46,160.54,3344.0,155.736,155.901,155.7263,155.8039,3344.0
2023-08-04 11:15:00,160.52,160.65,160.52,160.61,4379.0,155.7845,155.9107,155.7845,155.8719,4379.0
2023-08-04 11:20:00,160.64,161.0,160.64,161.0,9464.0,155.901,156.2504,155.901,156.2504,9464.0
2023-08-04 11:25:00,160.97,161.02,160.92,160.95,7241.0,156.2212,156.2698,156.1727,156.2018,7241.0
2023-08-04 11:30:00,160.98,161.02,160.94,161.02,6381.0,156.2309,156.2698,156.1921,156.2698,6381.0
2023-08-04 11:35:00,161.01,161.39,161.01,161.32,9202.0,156.2601,156.6289,156.2601,156.5609,9202.0
2023-08-04 11:40:00,161.22,161.55,161.22,161.45,3406.0,156.4639,156.7841,156.4639,156.6871,3406.0
2023-08-04 11:45:00,161.46,161.59,161.43,161.59,4334.0,156.6968,156.823,156.6677,156.823,4334.0
2023-08-04 11:50:00,161.57,161.57,161.37,161.47,5432.0,156.8035,156.8035,156.6094,156.7065,5432.0
2023-08-04 11:55:00,161.55,161.6,161.43,161.44,2326.0,156.7841,156.8327,156.6677,156.6774,2326.0
2023-08-04 12:00:00,161.44,161.62,161.44,161.54,2177.0,156.6774,156.8521,156.6774,156.7744,2177.0
2023-08-04 12:05:00,161.6,161.65,161.56,161.6,2433.0,156.8327,156.8812,156.7938,156.8327,2433.0
2023-08-04 12:10:00,161.63,161.71,161.56,161.69,2340.0,156.8618,156.9394,156.7938,156.92,2340.0
2023-08-04 12:15:00,161.64,161.73,161.64,161.64,2318.0,156.8715,156.9588,156.8715,156.8715,2318.0
2023-08-04 12:20:00,161.61,161.66,161.58,161.64,3350.0,156.8424,156.8909,156.8132,156.8715,3350.0
2023-08-04 12:25:00,161.63,161.85,161.63,161.82,7250.0,156.8618,157.0753,156.8618,157.0462,7250.0
2023-08-04 12:30:00,161.83,161.83,161.63,161.65,1383.0,157.0559,157.0559,156.8618,156.8812,1383.0
2023-08-04 12:35:00,161.63,161.69,161.48,161.5,4233.0,156.8618,156.92,156.7162,156.7356,4233.0
2023-08-04 12:40:00,161.48,161.67,161.48,161.63,2667.0,156.7162,156.9006,156.7162,156.8618,2667.0
2023-08-04 12:45:00,161.62,161.71,161.56,161.7,2047.0,156.8521,156.9394,156.7938,156.9297,2047.0
2023-08-04 12:50:00,161.71,161.85,161.67,161.72,11243.0,156.9394,157.0753,156.9006,156.9491,11243.0
2023-08-04 12:55:00,161.73,161.76,161.64,161.64,1756.0,156.9588,156.9879,156.8715,156.8715,1756.0
2023-08-04 13:00:00,161.65,161.65,161.56,161.57,875.0,156.8812,156.8812,156.7938,156.8035,875.0
2023-08-04 13:05:00,161.47,161.58,161.47,161.57,1015.0,156.7065,156.8132,156.7065,156.8035,1015.0
2023-08-04 13:10:00,161.57,161.71,161.56,161.71,1760.0,156.8035,156.9394,156.7938,156.9394,1760.0
2023-08-04 13:15:00,161.68,161.7,161.49,161.58,3824.0,156.9103,156.9297,156.7259,156.8132,3824.0
2023-08-04 13:20:00,161.56,161.57,161.51,161.56,500.0,156.7938,156.8035,156.7453,156.7938,500.0
2023-08-04 13:25:00,161.58,161.65,161.51,161.58,4193.0,156.8132,156.8812,156.7453,156.8132,4193.0
2023-08-04 13:30:00,161.6,161.7,161.6,161.66,2239.0,156.8327,156.9297,156.8327,156.8909,2239.0
2023-08-04 13:35:00,161.57,161.62,161.48,161.5,4398.0,156.8035,156.8521,156.7162,156.7356,4398.0
2023-08-04 13:40:00,161.49,161.56,161.46,161.54,2407.0,156.7259,156.7938,156.6968,156.7744,2407.0
2023-08-04 13:45:00,161.55,161.67,161.55,161.67,2529.0,156.7841,156.9006,156.7841,156.9006,2529.0
2023-08-04 13:50:00,161.67,161.74,161.62,161.64,3330.0,156.9006,156.9685,156.8521,156.8715,3330.0
2023-08-04 13:55:00,161.63,161.63,161.49,161.52,5261.0,156.8618,156.8618,156.7259,156.755,5261.0
2023-08-04 14:00:00,161.47,161.51,161.19,161.19,6189.0,156.7065,156.7453,156.4348,156.4348,6189.0
2023-08-04 14:05:00,161.16,161.22,161.11,161.15,7516.0,156.4056,156.4639,156.3571,156.3959,7516.0
2023-08-04 14:10:00,161.14,161.17,161.08,161.1,2062.0,156.3862,156.4153,156.328,156.3474,2062.0
2023-08-04 14:15:00,161.14,161.15,160.93,161.02,3700.0,156.3862,156.3959,156.1824,156.2698,3700.0
2023-08-04 14:20:00,161.03,161.06,160.89,160.9,4608.0,156.2795,156.3086,156.1436,156.1533,4608.0
2023-08-04 14:25:00,160.85,161.04,160.81,160.93,3236.0,156.1048,156.2892,156.066,156.1824,3236.0
2023-08-04 14:30:00,160.91,160.93,160.83,160.91,3969.0,156.163,156.1824,156.0854,156.163,3969.0
2023-08-04 14:35:00,160.88,160.89,160.82,160.82,2104.0,156.1339,156.1436,156.0757,156.0757,2104.0
2023-08-04 14:40:00,160.78,160.83,160.69,160.78,6383.0,156.0368,156.0854,155.9495,156.0368,6383.0
2023-08-04 14:45:00,160.73,160.74,160.63,160.67,2604.0,155.9883,155.998,155.8913,155.9301,2604.0
2023-08-04 14:50:00,160.74,160.79,160.64,160.71,2682.0,155.998,156.0466,155.901,155.9689,2682.0
2023-08-04 14:55:00,160.67,160.72,160.49,160.51,11686.0,155.9301,155.9786,155.7554,155.7748,11686.0
2023-08-04 15:00:00,160.53,160.71,160.52,160.6,5806.0,155.7942,155.9689,155.7845,155.8622,5806.0
2023-08-04 15:05:00,160.56,160.6,160.41,160.47,4428.0,155.8233,155.8622,155.6778,155.736,4428.0
2023-08-04 15:10:00,160.48,160.63,160.46,160.61,4474.0,155.7457,155.8913,155.7263,155.8719,4474.0
2023-08-04 15:15:00,160.61,160.67,160.57,160.57,6852.0,155.8719,155.9301,155.833,155.833,6852.0
2023-08-04 15:20:00,160.52,160.59,160.47,160.47,6446.0,155.7845,155.8525,155.736,155.736,6446.0
2023-08-04 15:25:00,160.48,160.54,160.41,160.54,8038.0,155.7457,155.8039,155.6778,155.8039,8038.0
2023-08-04 15:30:00,160.6,160.62,160.45,160.47,6416.0,155.8622,155.8816,155.7166,155.736,6416.0
2023-08-04 15:35:00,160.47,160.49,160.26,160.28,5442.0,155.736,155.7554,155.5322,155.5516,5442.0
2023-08-04 15:40:00,160.28,160.37,160.21,160.35,7554.0,155.5516,155.6389,155.4837,155.6195,7554.0
2023-08-04 15:45:00,160.43,160.48,160.37,160.38,7419.0,155.6972,155.7457,155.6389,155.6486,7419.0
2023-08-04 15:50:00,160.38,160.55,160.37,160.41,20467.0,155.6486,155.8136,155.6389,155.6778,20467.0
2023-08-04 15:55:00,160.43,160.49,160.24,160.46,50765.0,155.6972,155.7554,155.5128,155.7263,50765.0
2023-08-07 09:30:00,160.44,160.82,160.26,160.7,22106.0,155.7069,156.0757,155.5322,155.9592,22106.0
2023-08-07 09:35:00,160.81,160.91,160.56,160.67,5263.0,156.066,156.163,155.8233,155.9301,5263.0
2023-08-07 09:40:00,160.66,160.92,160.66,160.91,6061.0,155.9204,156.1727,155.9204,156.163,6061.0
2023-08-07 09:45:00,160.85,161.29,160.84,161.25,5921.0,156.1048,156.5318,156.0951,156.493,5921.0
2023-08-07 09:50:00,161.22,161.22,160.95,161.02,13339.0,156.4639,156.4639,156.2018,156.2698,13339.0
2023-08-07 09:55:00,160.93,161.11,160.89,161.04,3281.0,156.1824,156.3571,156.1436,156.2892,3281.0
2023-08-07 10:00:00,161.01,161.04,160.74,160.78,7703.0,156.2601,156.2892,155.998,156.0368,7703.0
2023-08-07 10:05:00,160.68,160.72,160.45,160.7,10765.0,155.9398,155.9786,155.7166,155.9592,10765.0
2023-08-07 10:10:00,160.69,160.77,160.54,160.77,2513.0,155.9495,156.0271,155.8039,156.0271,2513.0
2023-08-07 10:15:00,160.78,161.01,160.77,160.9,4634.0,156.0368,156.2601,156.0271,156.1533,4634.0
2023-08-07 10:20:00,160.9,161.13,160.9,161.06,2723.0,156.1533,156.3765,156.1533,156.3086,2723.0
2023-08-07 10:25:00,161.08,161.18,161.01,161.18,7824.0,156.328,156.425,156.2601,156.425,7824.0
2023-08-07 10:30:00,161.22,161.32,161.13,161.13,13853.0,156.4639,156.5609,156.3765,156.3765,13853.0
2023-08-07 10:35:00,161.16,161.32,161.05,161.05,4832.0,156.4056,156.5609,156.2989,156.2989,4832.0
2023-08-07 10:40:00,161.11,161.15,160.97,160.98,9237.0,156.3571,156.3959,156.2212,156.2309,9237.0
2023-08-07 10:45:00,161.01,161.03,160.81,160.81,3196.0,156.2601,156.2795,156.066,156.066,3196.0
2023-08-07 10:50:00,160.8,160.9,160.69,160.81,8814.0,156.0563,156.1533,155.9495,156.066,8814.0
2023-08-07 10:55:00,160.83,161.25,160.83,161.25,12400.0,156.0854,156.493,156.0854,156.493,12400.0
2023-08-07 11:00:00,161.25,161.34,161.22,161.24,3545.0,156.493,156.5803,156.4639,156.4833,3545.0
2023-08-07 11:05:00,161.25,161.5,161.25,161.5,5332.0,156.493,156.7356,156.493,156.7356,5332.0
2023-08-07 11:10:00,161.52,161.56,161.29,161.29,9056.0,156.755,156.7938,156.5318,156.5318,9056.0
2023-08-07 11:15:00,161.22,161.39,161.17,161.39,3141.0,156.4639,156.6289,156.4153,156.6289,3141.0
2023-08-07 11:20:00,161.32,161.4,161.26,161.37,7999.0,156.5609,156.6386,156.5027,156.6094,7999.0
2023-08-07 11:25:00,161.37,161.42,161.2,161.21,8116.0,156.6094,156.658,156.4445,156.4542,8116.0
2023-08-07 11:30:00,161.25,161.25,161.2,161.21,2249.0,156.493,156.493,156.4445,156.4542,2249.0
2023-08-07 11:35:00,161.2,161.27,161.15,161.24,4865.0,156.4445,156.5124,156.3959,156.4833,4865.0
2023-08-07 11:40:00,161.22,161.25,161.13,161.25,6724.0,156.4639,156.493,156.3765,156.493,6724.0
2023-08-07 11:45:00,161.22,161.25,161.0,161.02,6798.0,156.4639,156.493,156.2504,156.2698,6798.0
2023-08-07 11:50:00,161.0,161.1,161.0,161.0,8138.0,156.2504,156.3474,156.2504,156.2504,8138.0
2023-08-07 11:55:00,160.97,161.19,160.97,161.15,4480.0,156.2212,156.4348,156.2212,156.3959,4480.0
2023-08-07 12:00:00,161.15,161.16,160.98,161.03,3415.0,156.3959,156.4056,156.2309,156.2795,3415.0
2023-08-07 12:05:00,161.03,161.11,160.87,160.88,4449.0,156.2795,156.3571,156.1242,156.1339,4449.0
2023-08-07 12:10:00,160.89,160.96,160.83,160.91,3306.0,156.1436,156.2115,156.0854,156.163,3306.0
2023-08-07 12:15:00,160.88,160.96,160.82,160.87,3650.0,156.1339,156.2115,156.0757,156.1242,3650.0
2023-08-07 12:20:00,160.93,161.0,160.87,160.87,10985.0,156.1824,156.2504,156.1242,156.1242,10985.0
2023-08-07 12:25:00,160.9,160.96,160.83,160.86,3317.0,156.1533,156.2115,156.0854,156.1145,3317.0
2023-08-07 12:30:00,160.84,160.87,160.7,160.73,9915.0,156.0951,156.1242,155.9592,155.9883,9915.0
2023-08-07 12:35:00,160.67,160.69,160.56,160.57,3099.0,155.9301,155.9495,155.8233,155.833,3099.0
2023-08-07 12:40:00,160.59,160.7,160.56,160.67,3463.0,155.8525,155.9592,155.8233,155.9301,3463.0
2023-08-07 12:45:00,160.7,160.78,160.68,160.78,2179.0,155.9592,156.0368,155.9398,156.0368,2179.0
2023-08-07 12:50:00,160.78,160.81,160.67,160.81,3198.0,156.0368,156.066,155.9301,156.066,3198.0
2023-08-07 12:55:00,160.84,160.87,160.74,160.87,2245.0,156.0951,156.1242,155.998,156.1242,2245.0
2023-08-07 13:00:00,160.86,160.95,160.86,160.95,3921.0,156.1145,156.2018,156.1145,156.2018,3921.0
2023-08-07 13:05:00,161.0,161.05,160.96,160.99,2842.0,156.2504,156.2989,156.2115,156.2407,2842.0
2023-08-07 13:10:00,160.96,160.98,160.89,160.93,4015.0,156.2115,156.2309,156.1436,156.1824,4015.0
2023-08-07 13:15:00,160.93,160.93,160.8,160.89,6236.0,156.1824,156.1824,156.0563,156.1436,6236.0
2023-08-07 13:20:00,160.91,160.99,160.89,160.96,3186.0,156.163,156.2407,156.1436,156.2115,3186.0
2023-08-07 13:25:00,160.97,160.97,160.85,160.89,4607.0,156.2212,156.2212,156.1048,156.1436,4607.0
2023-08-07 13:30:00,160.91,161.07,160.87,161.07,3069.0,156.163,156.3183,156.1242,156.3183,3069.0
2023-08-07 13:35:00,161.11,161.14,161.02,161.03,7872.0,156.3571,156.3862,156.2698,156.2795,7872.0
2023-08-07 13:40:00,161.06,161.14,160.97,160.97,8289.0,156.3086,156.3862,156.2212,156.2212,8289.0
2023-08-07 13:45:00,161.03,161.2,161.01,161.13,4368.0,156.2795,156.4445,156.2601,156.3765,4368.0
2023-08-07 13:50:00,161.18,161.34,161.18,161.22,5562.0,156.425,156.5803,156.425,156.4639,5562.0
2023-08-07 13:55:00,161.22,161.3,161.15,161.25,4931.0,156.4639,156.5415,156.3959,156.493,4931.0
2023-08-07 14:00:00,161.21,161.28,161.18,161.27,2904.0,156.4542,156.5221,156.425,156.5124,2904.0
2023-08-07 14:05:00,161.22,161.22,161.1,161.12,2395.0,156.4639,156.4639,156.3474,156.3668,2395.0
2023-08-07 14:10:00,161.16,161.16,161.09,161.11,2080.0,156.4056,156.4056,156.3377,156.3571,2080.0
2023-08-07 14:15:00,161.11,161.12,160.99,161.05,2639.0,156.3571,156.3668,156.2407,156.2989,2639.0
2023-08-07 14:20:00,161.06,161.07,160.97,161.02,3691.0,156.3086,156.3183,156.2212,156.2698,3691.0
2023-08-07 14:25:00,161.02,161.07,160.95,161.07,3273.0,156.2698,156.3183,156.2018,156.3183,3273.0
2023-08-07 14:30:00,161.06,161.14,161.06,161.09,3978.0,156.3086,156.3862,156.3086,156.3377,3978.0
2023-08-07 14:35:00,161.08,161.19,161.08,161.15,3122.0,156.328,156.4348,156.328,156.3959,3122.0
2023-08-07 14:40:00,161.14,161.2,161.09,161.15,8138.0,156.3862,156.4445,156.3377,156.3959,8138.0
2023-08-07 14:45:00,161.16,161.2,161.14,161.17,2550.0,156.4056,156.4445,156.3862,156.4153,2550.0
2023-08-07 14:50:00,161.15,161.17,161.1,161.1,1803.0,156.3959,156.4153,156.3474,156.3474,1803.0
2023-08-07 14:55:00,161.11,161.19,161.08,161.14,4298.0,156.3571,156.4348,156.328,156.3862,4298.0
2023-08-07 15:00:00,161.16,161.19,161.13,161.13,2588.0,156.4056,156.4348,156.3765,156.3765,2588.0
2023-08-07 15:05:00,161.14,161.19,161.1,161.1,5834.0,156.3862,156.4348,156.3474,156.3474,5834.0
2023-08-07 15:10:00,161.1,161.1,160.97,161.05,5722.0,156.3474,156.3474,156.2212,156.2989,5722.0
2023-08-07 15:15:00,160.99,161.06,160.98,160.99,4473.0,156.2407,156.3086,156.2309,156.2407,4473.0
2023-08-07 15:20:00,161.02,161.12,161.02,161.06,3846.0,156.2698,156.3668,156.2698,156.3086,3846.0
2023-08-07 15:25:00,161.05,161.12,161.03,161.05,3360.0,156.2989,156.3668,156.2795,156.2989,3360.0
2023-08-07 15:30:00,161.05,161.08,160.99,161.04,6978.0,156.2989,156.328,156.2407,156.2892,6978.0
2023-08-07 15:35:00,161.06,161.11,160.98,160.99,6448.0,156.3086,156.3571,156.2309,156.2407,6448.0
2023-08-07 15:40:00,161.02,161.04,160.9,160.91,11926.0,156.2698,156.2892,156.1533,156.163,11926.0
2023-08-07 15:45:00,160.9,160.92,160.75,160.9,19009.0,156.1533,156.1727,156.0077,156.1533,19009.0
2023-08-07 15:50:00,160.91,161.09,160.91,161.02,26110.0,156.163,156.3377,156.163,156.2698,26110.0
2023-08-07 15:55:00,161.02,161.31,160.98,161.27,62080.0,156.2698,156.5512,156.2309,156.5124,62080.0
2023-08-08 09:30:00,161.69,161.92,161.28,161.5,20881.0,156.92,157.1432,156.5221,156.7356,20881.0
2023-08-08 09:35:00,161.46,161.48,160.9,161.0,3837.0,156.6968,156.7162,156.1533,156.2504,3837.0
2023-08-08 09:40:00,160.97,161.22,160.85,160.9,3703.0,156.2212,156.4639,156.1048,156.1533,3703.0
2023-08-08 09:45:00,160.87,160.93,160.52,160.63,2517.0,156.1242,156.1824,155.7845,155.8913,2517.0
2023-08-08 09:50:00,160.62,160.79,160.62,160.69,2711.0,155.8816,156.0466,155.8816,155.9495,2711.0
2023-08-08 09:55:00,160.69,160.74,160.36,160.74,5920.0,155.9495,155.998,155.6292,155.998,5920.0
2023-08-08 10:00:00,160.7,160.73,160.32,160.32,3678.0,155.9592,155.9883,155.5904,155.5904,3678.0
2023-08-08 10:05:00,160.3,160.35,160.0,160.08,7030.0,155.571,155.6195,155.2799,155.3575,7030.0
2023-08-08 10:10:00,160.13,160.15,159.83,159.83,11025.0,155.406,155.4254,155.1149,155.1149,11025.0
2023-08-08 10:15:00,159.83,159.88,159.5,159.59,5303.0,155.1149,155.1634,154.7946,154.882,5303.0
2023-08-08 10:20:00,159.58,159.61,159.48,159.57,5547.0,154.8722,154.9014,154.7752,154.8625,5547.0
2023-08-08 10:25:00,159.53,159.58,159.37,159.39,2955.0,154.8237,154.8722,154.6684,154.6879,2955.0
2023-08-08 10:30:00,159.43,159.59,159.43,159.55,4676.0,154.7267,154.882,154.7267,154.8431,4676.0
2023-08-08 10:35:00,159.56,159.79,159.55,159.61,6383.0,154.8528,155.0761,154.8431,154.9014,6383.0
2023-08-08 10:40:00,159.6,159.78,159.56,159.68,3188.0,154.8917,155.0663,154.8528,154.9693,3188.0
2023-08-08 10:45:00,159.58,159.67,159.51,159.63,3312.0,154.8722,154.9596,154.8043,154.9208,3312.0
2023-08-08 10:50:00,159.74,159.76,159.58,159.61,4260.0,155.0275,155.0469,154.8722,154.9014,4260.0
2023-08-08 10:55:00,159.54,159.7,159.51,159.7,3524.0,154.8334,154.9887,154.8043,154.9887,3524.0
2023-08-08 11:00:00,159.74,159.86,159.67,159.69,1879.0,155.0275,155.144,154.9596,154.979,1879.0
2023-08-08 11:05:00,159.69,159.69,159.61,159.61,2045.0,154.979,154.979,154.9014,154.9014,2045.0
2023-08-08 11:10:00,159.63,159.66,159.58,159.66,1055.0,154.9208,154.9499,154.8722,154.9499,1055.0
2023-08-08 11:15:00,159.63,159.83,159.58,159.83,3374.0,154.9208,155.1149,154.8722,155.1149,3374.0
2023-08-08 11:20:00,159.83,159.9,159.71,159.71,2997.0,155.1149,155.1828,154.9984,154.9984,2997.0
2023-08-08 11:25:00,159.68,159.78,159.47,159.62,7960.0,154.9693,155.0663,154.7655,154.9111,7960.0
2023-08-08 11:30:00,159.65,159.78,159.62,159.78,2598.0,154.9402,155.0663,154.9111,155.0663,2598.0
2023-08-08 11:35:00,159.75,159.82,159.53,159.57,6982.0,155.0372,155.1052,154.8237,154.8625,6982.0
2023-08-08 11:40:00,159.57,159.65,159.44,159.55,3711.0,154.8625,154.9402,154.7364,154.8431,3711.0
2023-08-08 11:45:00,159.53,159.54,159.45,159.48,3495.0,154.8237,154.8334,154.7461,154.7752,3495.0
2023-08-08 11:50:00,159.42,159.48,159.36,159.39,3542.0,154.717,154.7752,154.6587,154.6879,3542.0
2023-08-08 11:55:00,159.37,159.45,159.37,159.4,3781.0,154.6684,154.7461,154.6684,154.6976,3781.0
2023-08-08 12:00:00,159.4,159.48,159.35,159.4,4791.0,154.6976,154.7752,154.649,154.6976,4791.0
2023-08-08 12:05:00,159.41,159.42,159.18,159.22,3238.0,154.7073,154.717,154.484,154.5229,3238.0
2023-08-08 12:10:00,159.21,159.26,159.17,159.24,4710.0,154.5132,154.5617,154.4743,154.5423,4710.0
2023-08-08 12:15:00,159.22,159.24,159.15,159.2,5902.0,154.5229,154.5423,154.4549,154.5035,5902.0
2023-08-08 12:20:00,159.22,159.33,159.1,159.17,3627.0,154.5229,154.6296,154.4064,154.4743,3627.0
2023-08-08 12:25:00,159.2,159.3,159.2,159.29,2712.0,154.5035,154.6005,154.5035,154.5908,2712.0
2023-08-08 12:30:00,159.27,159.46,159.27,159.46,4741.0,154.5714,154.7558,154.5714,154.7558,4741.0
2023-08-08 12:35:00,159.49,159.59,159.49,159.53,3462.0,154.7849,154.882,154.7849,154.8237,3462.0
2023-08-08 12:40:00,159.49,159.68,159.48,159.64,3257.0,154.7849,154.9693,154.7752,154.9305,3257.0
2023-08-08 12:45:00,159.67,159.82,159.64,159.82,2128.0,154.9596,155.1052,154.9305,155.1052,2128.0
2023-08-08 12:50:00,159.78,159.82,159.66,159.66,3799.0,155.0663,155.1052,154.9499,154.9499,3799.0
2023-08-08 12:55:00,159.68,159.69,159.61,159.65,4433.0,154.9693,154.979,154.9014,154.9402,4433.0
2023-08-08 13:00:00,159.64,159.74,159.62,159.68,5334.0,154.9305,155.0275,154.9111,154.9693,5334.0
2023-08-08 13:05:00,159.71,159.88,159.71,159.88,1786.0,154.9984,155.1634,154.9984,155.1634,1786.0
2023-08-08 13:10:00,159.83,159.96,159.79,159.96,2911.0,155.1149,155.241,155.0761,155.241,2911.0
2023-08-08 13:15:00,159.94,160.08,159.89,160.08,6986.0,155.2216,155.3575,155.1731,155.3575,6986.0
2023-08-08 13:20:00,160.08,160.1,159.95,159.96,4036.0,155.3575,155.3769,155.2313,155.241,4036.0
2023-08-08 13:25:00,159.85,159.94,159.82,159.94,1693.0,155.1343,155.2216,155.1052,155.2216,1693.0
2023-08-08 13:30:00,159.94,159.94,159.88,159.89,4143.0,155.2216,155.2216,155.1634,155.1731,4143.0
2023-08-08 13:35:00,159.9,159.94,159.88,159.9,2042.0,155.1828,155.2216,155.1634,155.1828,2042.0
2023-08-08 13:40:00,159.92,159.94,159.82,159.89,4021.0,155.2022,155.2216,155.1052,155.1731,4021.0
2023-08-08 13:45:00,159.88,159.91,159.81,159.86,2809.0,155.1634,155.1925,155.0955,155.144,2809.0
2023-08-08 13:50:00,159.86,159.93,159.82,159.88,2956.0,155.144,155.2119,155.1052,155.1634,2956.0
2023-08-08 13:55:00,159.85,159.85,159.63,159.64,3100.0,155.1343,155.1343,154.9208,154.9305,3100.0
2023-08-08 14:00:00,159.59,159.75,159.59,159.75,3822.0,154.882,155.0372,154.882,155.0372,3822.0
2023-08-08 14:05:00,159.73,159.75,159.62,159.67,2699.0,155.0178,155.0372,154.9111,154.9596,2699.0
2023-08-08 14:10:00,159.67,159.75,159.67,159.68,2580.0,154.9596,155.0372,154.9596,154.9693,2580.0
2023-08-08 14:15:00,159.65,159.75,159.62,159.72,2794.0,154.9402,155.0372,154.9111,155.0081,2794.0
2023-08-08 14:20:00,159.75,159.75,159.57,159.66,5507.0,155.0372,155.0372,154.8625,154.9499,5507.0
2023-08-08 14:25:00,159.7,159.7,159.56,159.66,2167.0,154.9887,154.9887,154.8528,154.9499,2167.0
2023-08-08 14:30:00,159.65,159.7,159.64,159.65,3872.0,154.9402,154.9887,154.9305,154.9402,3872.0
2023-08-08 14:35:00,159.62,159.64,159.5,159.53,5683.0,154.9111,154.9305,154.7946,154.8237,5683.0
2023-08-08 14:40:00,159.55,159.68,159.55,159.68,2005.0,154.8431,154.9693,154.8431,154.9693,2005.0
2023-08-08 14:45:00,159.64,159.71,159.62,159.66,5997.0,154.9305,154.9984,154.9111,154.9499,5997.0
2023-08-08 14:50:00,159.66,159.66,159.58,159.61,3183.0,154.9499,154.9499,154.8722,154.9014,3183.0
2023-08-08 14:55:00,159.6,159.81,159.6,159.68,3930.0,154.8917,155.0955,154.8917,154.9693,3930.0
2023-08-08 15:00:00,159.68,159.7,159.64,159.7,1949.0,154.9693,154.9887,154.9305,154.9887,1949.0
2023-08-08 15:05:00,159.69,159.83,159.69,159.75,3532.0,154.979,155.1149,154.979,155.0372,3532.0
2023-08-08 15:10:00,159.74,159.8,159.73,159.76,6419.0,155.0275,155.0858,155.0178,155.0469,6419.0
2023-08-08 15:15:00,159.8,159.82,159.75,159.81,4704.0,155.0858,155.1052,155.0372,155.0955,4704.0
2023-08-08 15:20:00,159.84,159.99,159.81,159.99,6496.0,155.1246,155.2702,155.0955,155.2702,6496.0
2023-08-08 15:25:00,160.01,160.02,159.94,159.95,6364.0,155.2896,155.2993,155.2216,155.2313,6364.0
2023-08-08 15:30:00,159.96,160.02,159.92,159.93,5414.0,155.241,155.2993,155.2022,155.2119,5414.0
2023-08-08 15:35:00,159.93,159.97,159.87,159.9,6206.0,155.2119,155.2507,155.1537,155.1828,6206.0
2023-08-08 15:40:00,159.92,160.06,159.92,160.06,12286.0,155.2022,155.3381,155.2022,155.3381,12286.0
2023-08-08 15:45:00,160.06,160.16,159.97,160.1,24967.0,155.3381,155.4351,155.2507,155.3769,24967.0
2023-08-08 15:50:00,160.03,160.08,159.83,159.85,23749.0,155.309,155.3575,155.1149,155.1343,23749.0
2023-08-08 15:55:00,159.85,159.92,159.79,159.83,55721.0,155.1343,155.2022,155.0761,155.1149,55721.0
2023-08-09 09:30:00,159.91,160.49,159.67,160.49,21230.0,155.1925,155.7554,154.9596,155.7554,21230.0
2023-08-09 09:35:00,160.56,160.83,160.49,160.79,11006.0,155.8233,156.0854,155.7554,156.0466,11006.0
2023-08-09 09:40:00,160.79,160.8,160.25,160.77,5137.0,156.0466,156.0563,155.5225,156.0271,5137.0
2023-08-09 09:45:00,160.66,160.66,160.36,160.41,3529.0,155.9204,155.9204,155.6292,155.6778,3529.0
2023-08-09 09:50:00,160.44,160.64,160.25,160.47,5035.0,155.7069,155.901,155.5225,155.736,5035.0
2023-08-09 09:55:00,160.45,160.62,160.33,160.61,6458.0,155.7166,155.8816,155.6001,155.8719,6458.0
2023-08-09 10:00:00,160.66,160.77,160.47,160.69,10948.0,155.9204,156.0271,155.736,155.9495,10948.0
2023-08-09 10:05:00,160.69,160.69,160.29,160.29,11743.0,155.9495,155.9495,155.5613,155.5613,11743.0
2023-08-09 10:10:00,160.29,160.3,159.99,160.0,7452.0,155.5613,155.571,155.2702,155.2799,7452.0
2023-08-09 10:15:00,160.0,160.08,159.75,160.08,10217.0,155.2799,155.3575,155.0372,155.3575,10217.0
2023-08-09 10:20:00,160.08,160.24,160.07,160.2,3655.0,155.3575,155.5128,155.3478,155.474,3655.0
2023-08-09 10:25:00,160.25,160.32,160.06,160.32,3715.0,155.5225,155.5904,155.3381,155.5904,3715.0
2023-08-09 10:30:00,160.31,160.46,160.21,160.21,2479.0,155.5807,155.7263,155.4837,155.4837,2479.0
2023-08-09 10:35:00,160.09,160.43,160.08,160.43,4698.0,155.3672,155.6972,155.3575,155.6972,4698.0
2023-08-09 10:40:00,160.45,160.5,160.38,160.5,2059.0,155.7166,155.7651,155.6486,155.7651,2059.0
2023-08-09 10:45:00,160.48,160.48,160.38,160.45,2276.0,155.7457,155.7457,155.6486,155.7166,2276.0
2023-08-09 10:50:00,160.41,160.78,160.35,160.75,1841.0,155.6778,156.0368,155.6195,156.0077,1841.0
2023-08-09 10:55:00,160.77,161.03,160.76,160.99,5401.0,156.0271,156.2795,156.0174,156.2407,5401.0
2023-08-09 11:00:00,160.97,161.08,160.92,161.08,5777.0,156.2212,156.328,156.1727,156.328,5777.0
2023-08-09 11:05:00,161.08,161.08,160.94,160.98,3423.0,156.328,156.328,156.1921,156.2309,3423.0
2023-08-09 11:10:00,160.96,161.03,160.92,160.97,4464.0,156.2115,156.2795,156.1727,156.2212,4464.0
2023-08-09 11:15:00,160.95,160.95,160.67,160.7,2819.0,156.2018,156.2018,155.9301,155.9592,2819.0
2023-08-09 11:20:00,160.7,160.78,160.69,160.72,2920.0,155.9592,156.0368,155.9495,155.9786,2920.0
2023-08-09 11:25:00,160.75,160.79,160.68,160.71,3662.0,156.0077,156.0466,155.9398,155.9689,3662.0
2023-08-09 11:30:00,160.7,160.82,160.7,160.72,3155.0,155.9592,156.0757,155.9592,155.9786,3155.0
2023-08-09 11:35:00,160.77,160.77,160.55,160.55,4975.0,156.0271,156.0271,155.8136,155.8136,4975.0
2023-08-09 11:40:00,160.55,160.59,160.42,160.43,1862.0,155.8136,155.8525,155.6875,155.6972,1862.0
2023-08-09 11:45:00,160.42,160.46,160.28,160.28,3681.0,155.6875,155.7263,155.5516,155.5516,3681.0
2023-08-09 11:50:00,160.31,160.36,160.14,160.19,8414.0,155.5807,155.6292,155.4157,155.4643,8414.0
2023-08-09 11:55:00,160.18,160.18,160.06,160.18,4361.0,155.4545,155.4545,155.3381,155.4545,4361.0
2023-08-09 12:00:00,160.15,160.42,160.15,160.37,3301.0,155.4254,155.6875,155.4254,155.6389,3301.0
2023-08-09 12:05:00,160.39,160.55,160.39,160.51,1164.0,155.6584,155.8136,155.6584,155.7748,1164.0
2023-08-09 12:10:00,160.54,160.54,160.46,160.47,3082.0,155.8039,155.8039,155.7263,155.736,3082.0
2023-08-09 12:15:00,160.48,160.58,160.48,160.51,2226.0,155.7457,155.8427,155.7457,155.7748,2226.0
2023-08-09 12:20:00,160.51,160.63,160.48,160.53,3135.0,155.7748,155.8913,155.7457,155.7942,3135.0
2023-08-09 12:25:00,160.54,160.62,160.52,160.61,3580.0,155.8039,155.8816,155.7845,155.8719,3580.0
2023-08-09 12:30:00,160.59,160.7,160.58,160.69,2347.0,155.8525,155.9592,155.8427,155.9495,2347.0
2023-08-09 12:35:00,160.75,160.76,160.68,160.68,1929.0,156.0077,156.0174,155.9398,155.9398,1929.0
2023-08-09 12:40:00,160.64,160.75,160.64,160.75,1381.0,155.901,156.0077,155.901,156.0077,1381.0
2023-08-09 12:45:00,160.72,160.77,160.64,160.66,3116.0,155.9786,156.0271,155.901,155.9204,3116.0
2023-08-09 12:50:00,160.68,160.74,160.68,160.74,1455.0,155.9398,155.998,155.9398,155.998,1455.0
2023-08-09 12:55:00,160.77,160.83,160.74,160.83,7520.0,156.0271,156.0854,155.998,156.0854,7520.0
2023-08-09 13:00:00,160.79,160.82,160.67,160.8,10073.0,156.0466,156.0757,155.9301,156.0563,10073.0
2023-08-09 13:05:00,160.8,160.9,160.74,160.84,21263.0,156.0563,156.1533,155.998,156.0951,21263.0
2023-08-09 13:10:00,160.84,160.91,160.8,160.8,7480.0,156.0951,156.163,156.0563,156.0563,7480.0
2023-08-09 13:15:00,160.82,161.03,160.8,160.94,7928.0,156.0757,156.2795,156.0563,156.1921,7928.0
2023-08-09 13:20:00,161.01,161.05,160.98,161.04,4134.0,156.2601,156.2989,156.2309,156.2892,4134.0
2023-08-09 13:25:00,161.03,161.04,160.91,161.0,11554.0,156.2795,156.2892,156.163,156.2504,11554.0
2023-08-09 13:30:00,161.0,161.08,161.0,161.01,3814.0,156.2504,156.328,156.2504,156.2601,3814.0
2023-08-09 13:35:00,161.01,161.28,161.0,161.28,14799.0,156.2601,156.5221,156.2504,156.5221,14799.0
2023-08-09 13:40:00,161.27,161.32,161.18,161.32,5047.0,156.5124,156.5609,156.425,156.5609,5047.0
2023-08-09 13:45:00,161.39,161.39,161.26,161.28,4578.0,156.6289,156.6289,156.5027,156.5221,4578.0
2023-08-09 13:50:00,161.28,161.3,161.24,161.27,4036.0,156.5221,156.5415,156.4833,156.5124,4036.0
2023-08-09 13:55:00,161.24,161.24,161.09,161.09,4084.0,156.4833,156.4833,156.3377,156.3377,4084.0
2023-08-09 14:00:00,161.1,161.15,161.05,161.09,5528.0,156.3474,156.3959,156.2989,156.3377,5528.0
2023-08-09 14:05:00,161.09,161.14,161.03,161.14,4524.0,156.3377,156.3862,156.2795,156.3862,4524.0
2023-08-09 14:10:00,161.15,161.29,161.15,161.28,4688.0,156.3959,156.5318,156.3959,156.5221,4688.0
2023-08-09 14:15:00,161.3,161.51,161.3,161.51,4201.0,156.5415,156.7453,156.5415,156.7453,4201.0
2023-08-09 14:20:00,161.52,161.55,161.47,161.51,6546.0,156.755,156.7841,156.7065,156.7453,6546.0
2023-08-09 14:25:00,161.55,161.65,161.49,161.58,18693.0,156.7841,156.8812,156.7259,156.8132,18693.0
2023-08-09 14:30:00,161.63,161.75,161.63,161.74,12935.0,156.8618,156.9782,156.8618,156.9685,12935.0
2023-08-09 14:35:00,161.76,161.83,161.65,161.83,14219.0,156.9879,157.0559,156.8812,157.0559,14219.0
2023-08-09 14:40:00,161.81,161.86,161.65,161.65,5251.0,157.0365,157.085,156.8812,156.8812,5251.0
2023-08-09 14:45:00,161.68,161.81,161.68,161.78,4658.0,156.9103,157.0365,156.9103,157.0073,4658.0
2023-08-09 14:50:00,161.81,161.92,161.81,161.87,7455.0,157.0365,157.1432,157.0365,157.0947,7455.0
2023-08-09 14:55:00,161.9,162.03,161.89,162.01,21504.0,157.1238,157.25,157.1141,157.2306,21504.0
2023-08-09 15:00:00,162.03,162.12,161.97,162.02,10331.0,157.25,157.3373,157.1917,157.2403,10331.0
2023-08-09 15:05:00,161.99,162.01,161.86,161.88,5680.0,157.2112,157.2306,157.085,157.1044,5680.0
2023-08-09 15:10:00,161.89,161.92,161.75,161.84,5183.0,157.1141,157.1432,156.9782,157.0656,5183.0
2023-08-09 15:15:00,161.79,162.02,161.76,162.02,11413.0,157.0171,157.2403,156.9879,157.2403,11413.0
2023-08-09 15:20:00,162.01,162.2,161.98,162.19,12476.0,157.2306,157.415,157.2014,157.4053,12476.0
2023-08-09 15:25:00,162.22,162.26,162.08,162.12,14948.0,157.4344,157.4732,157.2985,157.3373,14948.0
2023-08-09 15:30:00,162.13,162.14,161.84,161.91,9253.0,157.347,157.3567,157.0656,157.1335,9253.0
2023-08-09 15:35:00,161.93,161.98,161.79,161.82,6127.0,157.1529,157.2014,157.0171,157.0462,6127.0
2023-08-09 15:40:00,161.79,161.89,161.73,161.89,7069.0,157.0171,157.1141,156.9588,157.1141,7069.0
2023-08-09 15:45:00,161.88,161.89,161.47,161.54,17205.0,157.1044,157.1141,156.7065,156.7744,17205.0
2023-08-09 15:50:00,161.54,161.59,161.47,161.54,18286.0,156.7744,156.823,156.7065,156.7744,18286.0
2023-08-09 15:55:00,161.51,161.73,161.47,161.5,67505.0,156.7453,156.9588,156.7065,156.7356,67505.0
2023-08-10 09:30:00,161.01,161.75,160.77,161.75,33960.0,156.2601,156.9782,156.0271,156.9782,33960.0
2023-08-10 09:35:00,161.84,162.0,161.71,161.8,4978.0,157.0656,157.2209,156.9394,157.0268,4978.0
2023-08-10 09:40:00,161.88,162.13,161.75,161.75,4012.0,157.1044,157.347,156.9782,156.9782,4012.0
2023-08-10 09:45:00,161.86,162.0,161.41,161.42,11107.0,157.085,157.2209,156.6483,156.658,11107.0
2023-08-10 09:50:00,161.47,161.54,161.24,161.5,12105.0,156.7065,156.7744,156.4833,156.7356,12105.0
2023-08-10 09:55:00,161.55,161.56,161.34,161.36,6231.0,156.7841,156.7938,156.5803,156.5997,6231.0
2023-08-10 10:00:00,161.38,161.55,161.33,161.38,5770.0,156.6191,156.7841,156.5706,156.6191,5770.0
2023-08-10 10:05:00,161.33,161.52,161.17,161.36,13707.0,156.5706,156.755,156.4153,156.5997,13707.0
2023-08-10 10:10:00,161.36,161.42,161.24,161.24,10611.0,156.5997,156.658,156.4833,156.4833,10611.0
2023-08-10 10:15:00,161.2,161.2,160.97,161.04,6911.0,156.4445,156.4445,156.2212,156.2892,6911.0
2023-08-10 10:20:00,160.96,160.96,160.79,160.91,7366.0,156.2115,156.2115,156.0466,156.163,7366.0
2023-08-10 10:25:00,160.94,161.05,160.8,161.05,8652.0,156.1921,156.2989,156.0563,156.2989,8652.0
2023-08-10 10:30:00,161.08,161.19,161.0,161.04,5246.0,156.328,156.4348,156.2504,156.2892,5246.0
2023-08-10 10:35:00,161.02,161.21,160.96,161.2,13035.0,156.2698,156.4542,156.2115,156.4445,13035.0
2023-08-10 10:40:00,161.19,161.27,160.79,160.85,22152.0,156.4348,156.5124,156.0466,156.1048,22152.0
2023-08-10 10:45:00,160.79,160.89,160.5,160.58,17157.0,156.0466,156.1436,155.7651,155.8427,17157.0
2023-08-10 10:50:00,160.59,160.69,160.34,160.47,8281.0,155.8525,155.9495,155.6098,155.736,8281.0
2023-08-10 10:55:00,160.45,160.69,160.44,160.52,6949.0,155.7166,155.9495,155.7069,155.7845,6949.0
2023-08-10 11:00:00,160.64,160.68,160.46,160.68,8888.0,155.901,155.9398,155.7263,155.9398,8888.0
2023-08-10 11:05:00,160.7,160.72,160.52,160.6,4984.0,155.9592,155.9786,155.7845,155.8622,4984.0
2023-08-10 11:10:00,160.58,160.71,160.51,160.54,4644.0,155.8427,155.9689,155.7748,155.8039,4644.0
2023-08-10 11:15:00,160.5,160.71,160.5,160.53,2281.0,155.7651,155.9689,155.7651,155.7942,2281.0
2023-08-10 11:20:00,160.6,160.63,160.52,160.59,4445.0,155.8622,155.8913,155.7845,155.8525,4445.0
2023-08-10 11:25:00,160.6,160.92,160.6,160.91,7533.0,155.8622,156.1727,155.8622,156.163,7533.0
2023-08-10 11:30:00,160.86,161.15,160.86,161.14,4662.0,156.1145,156.3959,156.1145,156.3862,4662.0
2023-08-10 11:35:00,161.18,161.22,160.82,160.88,7342.0,156.425,156.4639,156.0757,156.1339,7342.0
2023-08-10 11:40:00,160.86,160.86,160.5,160.53,12098.0,156.1145,156.1145,155.7651,155.7942,12098.0
2023-08-10 11:45:00,160.5,160.76,160.5,160.69,9696.0,155.7651,156.0174,155.7651,155.9495,9696.0
2023-08-10 11:50:00,160.68,160.68,160.49,160.51,3875.0,155.9398,155.9398,155.7554,155.7748,3875.0
2023-08-10 11:55:00,160.51,160.67,160.47,160.65,3726.0,155.7748,155.9301,155.736,155.9107,3726.0
2023-08-10 12:00:00,160.61,160.63,160.34,160.39,4148.0,155.8719,155.8913,155.6098,155.6584,4148.0
2023-08-10 12:05:00,160.33,160.43,160.25,160.39,5143.0,155.6001,155.6972,155.5225,155.6584,5143.0
2023-08-10 12:10:00,160.35,160.48,160.26,160.47,1751.0,155.6195,155.7457,155.5322,155.736,1751.0
2023-08-10 12:15:00,160.48,160.62,160.42,160.48,2703.0,155.7457,155.8816,155.6875,155.7457,2703.0
2023-08-10 12:20:00,160.46,160.57,160.38,160.55,2907.0,155.7263,155.833,155.6486,155.8136,2907.0
2023-08-10 12:25:00,160.5,160.5,160.32,160.46,4063.0,155.7651,155.7651,155.5904,155.7263,4063.0
2023-08-10 12:30:00,160.46,160.58,160.4,160.51,1990.0,155.7263,155.8427,155.6681,155.7748,1990.0
2023-08-10 12:35:00,160.52,160.58,160.45,160.54,1868.0,155.7845,155.8427,155.7166,155.8039,1868.0
2023-08-10 12:40:00,160.5,160.6,160.48,160.6,775.0,155.7651,155.8622,155.7457,155.8622,775.0
2023-08-10 12:45:00,160.66,160.76,160.66,160.76,1271.0,155.9204,156.0174,155.9204,156.0174,1271.0
2023-08-10 12:50:00,160.69,160.72,160.53,160.53,1566.0,155.9495,155.9786,155.7942,155.7942,1566.0
2023-08-10 12:55:00,160.52,160.53,160.35,160.44,4050.0,155.7845,155.7942,155.6195,155.7069,4050.0
2023-08-10 13:00:00,160.43,160.43,160.25,160.25,13144.0,155.6972,155.6972,155.5225,155.5225,13144.0
2023-08-10 13:05:00,160.25,160.32,160.24,160.31,10974.0,155.5225,155.5904,155.5128,155.5807,10974.0
2023-08-10 13:10:00,160.3,160.39,160.28,160.3,16089.0,155.571,155.6584,155.5516,155.571,16089.0
2023-08-10 13:15:00,160.29,160.3,160.07,160.08,12212.0,155.5613,155.571,155.3478,155.3575,12212.0
2023-08-10 13:20:00,160.04,160.08,159.9,159.94,6881.0,155.3187,155.3575,155.1828,155.2216,6881.0
2023-08-10 13:25:00,159.89,159.92,159.65,159.67,9343.0,155.1731,155.2022,154.9402,154.9596,9343.0
2023-08-10 13:30:00,159.65,159.66,159.52,159.59,8886.0,154.9402,154.9499,154.814,154.882,8886.0
2023-08-10 13:35:00,159.59,159.64,159.47,159.52,4809.0,154.882,154.9305,154.7655,154.814,4809.0
2023-08-10 13:40:00,159.55,159.88,159.55,159.86,3602.0,154.8431,155.1634,154.8431,155.144,3602.0
2023-08-10 13:45:00,159.89,160.04,159.89,160.04,1782.0,155.1731,155.3187,155.1731,155.3187,1782.0
2023-08-10 13:50:00,160.03,160.13,160.02,160.1,4108.0,155.309,155.406,155.2993,155.3769,4108.0
2023-08-10 13:55:00,160.06,160.08,159.8,159.8,8327.0,155.3381,155.3575,155.0858,155.0858,8327.0
2023-08-10 14:00:00,159.77,159.91,159.72,159.91,2418.0,155.0566,155.1925,155.0081,155.1925,2418.0
2023-08-10 14:05:00,160.1,160.16,160.07,160.08,1916.0,155.3769,155.4351,155.3478,155.3575,1916.0
2023-08-10 14:10:00,160.11,160.14,160.04,160.08,4134.0,155.3866,155.4157,155.3187,155.3575,4134.0
2023-08-10 14:15:00,160.1,160.13,160.02,160.08,2895.0,155.3769,155.406,155.2993,155.3575,2895.0
2023-08-10 14:20:00,160.06,160.18,160.06,160.15,4136.0,155.3381,155.4545,155.3381,155.4254,4136.0
2023-08-10 14:25:00,160.15,160.19,160.12,160.15,2305.0,155.4254,155.4643,155.3963,155.4254,2305.0
2023-08-10 14:30:00,160.15,160.19,160.04,160.09,3724.0,155.4254,155.4643,155.3187,155.3672,3724.0
2023-08-10 14:35:00,160.1,160.11,159.99,159.99,3739.0,155.3769,155.3866,155.2702,155.2702,3739.0
2023-08-10 14:40:00,159.98,160.0,159.87,159.94,3210.0,155.2604,155.2799,155.1537,155.2216,3210.0
2023-08-10 14:45:00,160.03,160.19,160.01,160.06,1194.0,155.309,155.4643,155.2896,155.3381,1194.0
2023-08-10 14:50:00,160.01,160.21,160.01,160.2,9880.0,155.2896,155.4837,155.2896,155.474,9880.0
2023-08-10 14:55:00,160.22,160.29,160.22,160.24,3849.0,155.4934,155.5613,155.4934,155.5128,3849.0
2023-08-10 15:00:00,160.14,160.14,159.99,160.0,2880.0,155.4157,155.4157,155.2702,155.2799,2880.0
2023-08-10 15:05:00,160.03,160.09,160.02,160.07,2306.0,155.309,155.3672,155.2993,155.3478,2306.0
2023-08-10 15:10:00,160.07,160.1,160.06,160.07,2844.0,155.3478,155.3769,155.3381,155.3478,2844.0
2023-08-10 15:15:00,160.09,160.12,160.01,160.12,2827.0,155.3672,155.3963,155.2896,155.3963,2827.0
2023-08-10 15:20:00,160.11,160.18,159.88,159.94,6436.0,155.3866,155.4545,155.1634,155.2216,6436.0
2023-08-10 15:25:00,159.88,159.93,159.78,159.85,2838.0,155.1634,155.2119,155.0663,155.1343,2838.0
2023-08-10 15:30:00,159.82,159.83,159.56,159.61,4865.0,155.1052,155.1149,154.8528,154.9014,4865.0
2023-08-10 15:35:00,159.56,159.57,159.44,159.52,7269.0,154.8528,154.8625,154.7364,154.814,7269.0
2023-08-10 15:40:00,159.51,159.53,159.29,159.37,7254.0,154.8043,154.8237,154.5908,154.6684,7254.0
2023-08-10 15:45:00,159.32,159.59,159.31,159.54,15129.0,154.6199,154.882,154.6102,154.8334,15129.0
2023-08-10 15:50:00,159.54,159.81,159.49,159.81,20813.0,154.8334,155.0955,154.7849,155.0955,20813.0
2023-08-10 15:55:00,159.82,159.92,159.74,159.8,44322.0,155.1052,155.2022,155.0275,155.0858,44322.0
2023-08-11 09:30:00,159.71,160.38,159.71,160.38,24753.0,154.9984,155.6486,154.9984,155.6486,24753.0
2023-08-11 09:35:00,160.51,160.74,160.06,160.09,9369.0,155.7748,155.998,155.3381,155.3672,9369.0
2023-08-11 09:40:00,160.11,160.11,159.75,160.07,2449.0,155.3866,155.3866,155.0372,155.3478,2449.0
2023-08-11 09:45:00,160.06,160.49,160.04,160.05,5420.0,155.3381,155.7554,155.3187,155.3284,5420.0
2023-08-11 09:50:00,160.06,160.21,159.91,160.19,2200.0,155.3381,155.4837,155.1925,155.4643,2200.0
2023-08-11 09:55:00,160.27,160.27,160.13,160.26,3469.0,155.5419,155.5419,155.406,155.5322,3469.0
2023-08-11 10:00:00,160.29,160.36,160.08,160.13,8122.0,155.5613,155.6292,155.3575,155.406,8122.0
2023-08-11 10:05:00,160.18,160.21,159.83,159.97,5296.0,155.4545,155.4837,155.1149,155.2507,5296.0
2023-08-11 10:10:00,160.01,160.06,159.79,159.9,3416.0,155.2896,155.3381,155.0761,155.1828,3416.0
2023-08-11 10:15:00,159.88,160.08,159.77,160.08,3440.0,155.1634,155.3575,155.0566,155.3575,3440.0
2023-08-11 10:20:00,160.12,160.17,159.94,160.08,6351.0,155.3963,155.4448,155.2216,155.3575,6351.0
2023-08-11 10:25:00,160.09,160.1,159.86,160.03,4886.0,155.3672,155.3769,155.144,155.309,4886.0
2023-08-11 10:30:00,160.02,160.03,159.92,159.93,3676.0,155.2993,155.309,155.2022,155.2119,3676.0
2023-08-11 10:35:00,159.91,160.11,159.9,160.11,4107.0,155.1925,155.3866,155.1828,155.3866,4107.0
2023-08-11 10:40:00,160.17,160.26,160.06,160.26,6123.0,155.4448,155.5322,155.3381,155.5322,6123.0
2023-08-11 10:45:00,160.3,160.41,160.25,160.37,3099.0,155.571,155.6778,155.5225,155.6389,3099.0
2023-08-11 10:50:00,160.35,160.35,160.19,160.23,5427.0,155.6195,155.6195,155.4643,155.5031,5427.0
2023-08-11 10:55:00,160.24,160.27,160.08,160.09,5172.0,155.5128,155.5419,155.3575,155.3672,5172.0
2023-08-11 11:00:00,160.11,160.18,160.07,160.15,2650.0,155.3866,155.4545,155.3478,155.4254,2650.0
2023-08-11 11:05:00,160.18,160.24,160.1,160.11,2444.0,155.4545,155.5128,155.3769,155.3866,2444.0
2023-08-11 11:10:00,160.13,160.13,160.01,160.03,3170.0,155.406,155.406,155.2896,155.309,3170.0
2023-08-11 11:15:00,160.03,160.05,159.94,159.94,8854.0,155.309,155.3284,155.2216,155.2216,8854.0
2023-08-11 11:20:00,159.93,160.0,159.89,159.91,2809.0,155.2119,155.2799,155.1731,155.1925,2809.0
2023-08-11 11:25:00,159.86,159.93,159.82,159.88,2380.0,155.144,155.2119,155.1052,155.1634,2380.0
2023-08-11 11:30:00,159.87,160.25,159.87,160.22,2602.0,155.1537,155.5225,155.1537,155.4934,2602.0
2023-08-11 11:35:00,160.27,160.4,160.2,160.22,3736.0,155.5419,155.6681,155.474,155.4934,3736.0
2023-08-11 11:40:00,160.19,160.41,160.17,160.36,4233.0,155.4643,155.6778,155.4448,155.6292,4233.0
2023-08-11 11:45:00,160.39,160.59,160.37,160.58,4749.0,155.6584,155.8525,155.6389,155.8427,4749.0
2023-08-11 11:50:00,160.64,160.67,160.4,160.4,4659.0,155.901,155.9301,155.6681,155.6681,4659.0
2023-08-11 11:55:00,160.47,160.73,160.46,160.7,3682.0,155.736,155.9883,155.7263,155.9592,3682.0
2023-08-11 12:00:00,160.72,160.74,160.52,160.54,3236.0,155.9786,155.998,155.7845,155.8039,3236.0
2023-08-11 12:05:00,160.51,160.68,160.51,160.61,2815.0,155.7748,155.9398,155.7748,155.8719,2815.0
2023-08-11 12:10:00,160.61,160.66,160.44,160.51,3734.0,155.8719,155.9204,155.7069,155.7748,3734.0
2023-08-11 12:15:00,160.49,160.53,160.41,160.41,2532.0,155.7554,155.7942,155.6778,155.6778,2532.0
2023-08-11 12:20:00,160.39,160.53,160.39,160.45,2853.0,155.6584,155.7942,155.6584,155.7166,2853.0
2023-08-11 12:25:00,160.41,160.47,160.33,160.38,2528.0,155.6778,155.736,155.6001,155.6486,2528.0
2023-08-11 12:30:00,160.41,160.41,160.28,160.28,1253.0,155.6778,155.6778,155.5516,155.5516,1253.0
2023-08-11 12:35:00,160.29,160.29,160.2,160.24,4173.0,155.5613,155.5613,155.474,155.5128,4173.0
2023-08-11 12:40:00,160.23,160.28,160.21,160.22,1751.0,155.5031,155.5516,155.4837,155.4934,1751.0
2023-08-11 12:45:00,160.25,160.33,160.2,160.29,4710.0,155.5225,155.6001,155.474,155.5613,4710.0
2023-08-11 12:50:00,160.25,160.28,160.25,160.27,928.0,155.5225,155.5516,155.5225,155.5419,928.0
2023-08-11 12:55:00,160.3,160.35,160.15,160.17,5463.0,155.571,155.6195,155.4254,155.4448,5463.0
2023-08-11 13:00:00,160.14,160.26,160.1,160.1,1768.0,155.4157,155.5322,155.3769,155.3769,1768.0
2023-08-11 13:05:00,160.1,160.14,160.05,160.13,1800.0,155.3769,155.4157,155.3284,155.406,1800.0
2023-08-11 13:10:00,160.1,160.2,160.1,160.14,1523.0,155.3769,155.474,155.3769,155.4157,1523.0
2023-08-11 13:15:00,160.11,160.11,160.04,160.07,3518.0,155.3866,155.3866,155.3187,155.3478,3518.0
2023-08-11 13:20:00,160.11,160.15,160.1,160.13,1700.0,155.3866,155.4254,155.3769,155.406,1700.0
2023-08-11 13:25:00,160.13,160.29,160.13,160.2,5539.0,155.406,155.5613,155.406,155.474,5539.0
2023-08-11 13:30:00,160.24,160.27,160.15,160.15,2029.0,155.5128,155.5419,155.4254,155.4254,2029.0
2023-08-11 13:35:00,160.19,160.25,160.17,160.25,2366.0,155.4643,155.5225,155.4448,155.5225,2366.0
2023-08-11 13:40:00,160.23,160.23,160.07,160.14,2133.0,155.5031,155.5031,155.3478,155.4157,2133.0
2023-08-11 13:45:00,160.13,160.13,159.99,159.99,2000.0,155.406,155.406,155.2702,155.2702,2000.0
2023-08-11 13:50:00,159.99,160.04,159.87,159.88,1686.0,155.2702,155.3187,155.1537,155.1634,1686.0
2023-08-11 13:55:00,159.86,159.86,159.72,159.81,3873.0,155.144,155.144,155.0081,155.0955,3873.0
2023-08-11 14:00:00,159.87,159.99,159.87,159.96,3289.0,155.1537,155.2702,155.1537,155.241,3289.0
2023-08-11 14:05:00,159.96,160.14,159.94,160.14,3520.0,155.241,155.4157,155.2216,155.4157,3520.0
2023-08-11 14:10:00,160.15,160.15,159.99,160.05,4056.0,155.4254,155.4254,155.2702,155.3284,4056.0
2023-08-11 14:15:00,160.07,160.11,160.03,160.03,12474.0,155.3478,155.3866,155.309,155.309,12474.0
2023-08-11 14:20:00,159.99,160.12,159.89,160.12,6531.0,155.2702,155.3963,155.1731,155.3963,6531.0
2023-08-11 14:25:00,160.18,160.3,160.17,160.17,1962.0,155.4545,155.571,155.4448,155.4448,1962.0
2023-08-11 14:30:00,160.17,160.26,160.17,160.25,2144.0,155.4448,155.5322,155.4448,155.5225,2144.0
2023-08-11 14:35:00,160.27,160.37,160.25,160.37,2906.0,155.5419,155.6389,155.5225,155.6389,2906.0
2023-08-11 14:40:00,160.38,160.42,160.34,160.36,3532.0,155.6486,155.6875,155.6098,155.6292,3532.0
2023-08-11 14:45:00,160.45,160.52,160.44,160.51,1663.0,155.7166,155.7845,155.7069,155.7748,1663.0
2023-08-11 14:50:00,160.56,160.56,160.48,160.48,1250.0,155.8233,155.8233,155.7457,155.7457,1250.0
2023-08-11 14:55:00,160.5,160.54,160.42,160.52,3601.0,155.7651,155.8039,155.6875,155.7845,3601.0
2023-08-11 15:00:00,160.51,160.51,160.3,160.4,11337.0,155.7748,155.7748,155.571,155.6681,11337.0
2023-08-11 15:05:00,160.37,160.38,160.32,160.34,2174.0,155.6389,155.6486,155.5904,155.6098,2174.0
2023-08-11 15:10:00,160.29,160.52,160.29,160.52,2837.0,155.5613,155.7845,155.5613,155.7845,2837.0
2023-08-11 15:15:00,160.49,160.68,160.46,160.67,5959.0,155.7554,155.9398,155.7263,155.9301,5959.0
2023-08-11 15:20:00,160.67,160.82,160.63,160.82,11035.0,155.9301,156.0757,155.8913,156.0757,11035.0
2023-08-11 15:25:00,160.83,160.96,160.81,160.95,16898.0,156.0854,156.2115,156.066,156.2018,16898.0
2023-08-11 15:30:00,160.91,161.08,160.87,161.08,11495.0,156.163,156.328,156.1242,156.328,11495.0
2023-08-11 15:35:00,161.12,161.12,160.93,161.02,14477.0,156.3668,156.3668,156.1824,156.2698,14477.0
2023-08-11 15:40:00,161.03,161.05,160.96,161.03,13485.0,156.2795,156.2989,156.2115,156.2795,13485.0
2023-08-11 15:45:00,161.0,161.06,160.98,161.01,18249.0,156.2504,156.3086,156.2309,156.2601,18249.0
2023-08-11 15:50:00,161.03,161.09,160.85,160.98,33160.0,156.2795,156.3377,156.1048,156.2309,33160.0
2023-08-11 15:55:00,160.97,161.01,160.84,160.94,86275.0,156.2212,156.2601,156.0951,156.1921,86275.0
2023-08-14 09:30:00,161.02,161.59,160.94,161.59,14854.0,156.2698,156.823,156.1921,156.823,14854.0
2023-08-14 09:35:00,161.62,161.72,161.3,161.38,5531.0,156.8521,156.9491,156.5415,156.6191,5531.0
2023-08-14 09:40:00,161.31,161.46,161.07,161.28,5415.0,156.5512,156.6968,156.3183,156.5221,5415.0
2023-08-14 09:45:00,161.28,161.66,161.23,161.3,7284.0,156.5221,156.8909,156.4736,156.5415,7284.0
2023-08-14 09:50:00,161.24,161.27,160.96,160.97,2503.0,156.4833,156.5124,156.2115,156.2212,2503.0
2023-08-14 09:55:00,160.95,161.1,160.89,161.02,6000.0,156.2018,156.3474,156.1436,156.2698,6000.0
2023-08-14 10:00:00,160.95,161.18,160.95,161.09,1300.0,156.2018,156.425,156.2018,156.3377,1300.0
2023-08-14 10:05:00,161.09,161.11,160.98,161.11,5468.0,156.3377,156.3571,156.2309,156.3571,5468.0
2023-08-14 10:10:00,161.06,161.23,161.02,161.07,2660.0,156.3086,156.4736,156.2698,156.3183,2660.0
2023-08-14 10:15:00,160.97,161.27,160.87,161.27,3800.0,156.2212,156.5124,156.1242,156.5124,3800.0
2023-08-14 10:20:00,161.25,161.41,161.25,161.31,2191.0,156.493,156.6483,156.493,156.5512,2191.0
2023-08-14 10:25:00,161.31,161.4,161.27,161.39,2244.0,156.5512,156.6386,156.5124,156.6289,2244.0
2023-08-14 10:30:00,161.44,161.45,161.24,161.28,3660.0,156.6774,156.6871,156.4833,156.5221,3660.0
2023-08-14 10:35:00,161.27,161.34,161.18,161.3,4194.0,156.5124,156.5803,156.425,156.5415,4194.0
2023-08-14 10:40:00,161.31,161.32,161.14,161.17,3875.0,156.5512,156.5609,156.3862,156.4153,3875.0
2023-08-14 10:45:00,161.25,161.34,161.19,161.29,2615.0,156.493,156.5803,156.4348,156.5318,2615.0
2023-08-14 10:50:00,161.28,161.56,161.27,161.54,9857.0,156.5221,156.7938,156.5124,156.7744,9857.0
2023-08-14 10:55:00,161.59,161.65,161.48,161.63,4918.0,156.823,156.8812,156.7162,156.8618,4918.0
2023-08-14 11:00:00,161.63,161.72,161.55,161.65,8501.0,156.8618,156.9491,156.7841,156.8812,8501.0
2023-08-14 11:05:00,161.64,161.72,161.61,161.68,6853.0,156.8715,156.9491,156.8424,156.9103,6853.0
2023-08-14 11:10:00,161.65,161.73,161.6,161.64,6151.0,156.8812,156.9588,156.8327,156.8715,6151.0
2023-08-14 11:15:00,161.62,161.71,161.6,161.67,11064.0,156.8521,156.9394,156.8327,156.9006,11064.0
2023-08-14 11:20:00,161.71,161.81,161.67,161.74,14942.0,156.9394,157.0365,156.9006,156.9685,14942.0
2023-08-14 11:25:00,161.75,161.81,161.71,161.77,4829.0,156.9782,157.0365,156.9394,156.9976,4829.0
2023-08-14 11:30:00,161.81,161.84,161.71,161.77,3150.0,157.0365,157.0656,156.9394,156.9976,3150.0
2023-08-14 11:35:00,161.76,161.84,161.74,161.76,3131.0,156.9879,157.0656,156.9685,156.9879,3131.0
2023-08-14 11:40:00,161.77,161.87,161.73,161.74,3197.0,156.9976,157.0947,156.9588,156.9685,3197.0
2023-08-14 11:45:00,161.75,161.85,161.75,161.85,2369.0,156.9782,157.0753,156.9782,157.0753,2369.0
2023-08-14 11:50:00,161.83,161.84,161.74,161.74,1572.0,157.0559,157.0656,156.9685,156.9685,1572.0
2023-08-14 11:55:00,161.77,161.83,161.77,161.81,979.0,156.9976,157.0559,156.9976,157.0365,979.0
2023-08-14 12:00:00,161.79,161.8,161.7,161.77,4423.0,157.0171,157.0268,156.9297,156.9976,4423.0
2023-08-14 12:05:00,161.78,161.82,161.78,161.78,1347.0,157.0073,157.0462,157.0073,157.0073,1347.0
2023-08-14 12:10:00,161.74,161.77,161.52,161.59,24067.0,156.9685,156.9976,156.755,156.823,24067.0
2023-08-14 12:15:00,161.63,161.77,161.62,161.77,3250.0,156.8618,156.9976,156.8521,156.9976,3250.0
2023-08-14 12:20:00,161.8,161.88,161.7,161.74,3163.0,157.0268,157.1044,156.9297,156.9685,3163.0
2023-08-14 12:25:00,161.73,161.73,161.55,161.55,3784.0,156.9588,156.9588,156.7841,156.7841,3784.0
2023-08-14 12:30:00,161.6,161.6,161.54,161.55,1277.0,156.8327,156.8327,156.7744,156.7841,1277.0
2023-08-14 12:35:00,161.5,161.6,161.49,161.56,1787.0,156.7356,156.8327,156.7259,156.7938,1787.0
2023-08-14 12:40:00,161.52,161.63,161.52,161.56,3129.0,156.755,156.8618,156.755,156.7938,3129.0
2023-08-14 12:45:00,161.58,161.61,161.55,161.55,810.0,156.8132,156.8424,156.7841,156.7841,810.0
2023-08-14 12:50:00,161.6,161.65,161.49,161.49,4007.0,156.8327,156.8812,156.7259,156.7259,4007.0
2023-08-14 12:55:00,161.51,161.6,161.51,161.6,1023.0,156.7453,156.8327,156.7453,156.8327,1023.0
2023-08-14 13:00:00,161.61,161.61,161.57,161.6,1971.0,156.8424,156.8424,156.8035,156.8327,1971.0
2023-08-14 13:05:00,161.6,161.62,161.48,161.55,5163.0,156.8327,156.8521,156.7162,156.7841,5163.0
2023-08-14 13:10:00,161.59,161.64,161.56,161.59,19025.0,156.823,156.8715,156.7938,156.823,19025.0
2023-08-14 13:15:00,161.64,161.64,161.52,161.61,2909.0,156.8715,156.8715,156.755,156.8424,2909.0
2023-08-14 13:20:00,161.67,161.7,161.63,161.63,2687.0,156.9006,156.9297,156.8618,156.8618,2687.0
2023-08-14 13:25:00,161.6,161.6,161.48,161.52,5836.0,156.8327,156.8327,156.7162,156.755,5836.0
2023-08-14 13:30:00,161.6,161.61,161.45,161.45,1456.0,156.8327,156.8424,156.6871,156.6871,1456.0
2023-08-14 13:35:00,161.44,161.51,161.43,161.46,1461.0,156.6774,156.7453,156.6677,156.6968,1461.0
2023-08-14 13:40:00,161.45,161.49,161.43,161.46,1881.0,156.6871,156.7259,156.6677,156.6968,1881.0
2023-08-14 13:45:00,161.51,161.51,161.39,161.4,2082.0,156.7453,156.7453,156.6289,156.6386,2082.0
2023-08-14 13:50:00,161.41,161.41,161.29,161.29,1585.0,156.6483,156.6483,156.5318,156.5318,1585.0
2023-08-14 13:55:00,161.32,161.32,161.19,161.25,1696.0,156.5609,156.5609,156.4348,156.493,1696.0
2023-08-14 14:00:00,161.22,161.27,161.18,161.26,2614.0,156.4639,156.5124,156.425,156.5027,2614.0
2023-08-14 14:05:00,161.26,161.27,161.21,161.22,2108.0,156.5027,156.5124,156.4542,156.4639,2108.0
2023-08-14 14:10:00,161.22,161.28,161.21,161.28,1896.0,156.4639,156.5221,156.4542,156.5221,1896.0
2023-08-14 14:15:00,161.28,161.28,161.2,161.2,2567.0,156.5221,156.5221,156.4445,156.4445,2567.0
2023-08-14 14:20:00,161.2,161.22,161.17,161.19,2025.0,156.4445,156.4639,156.4153,156.4348,2025.0
2023-08-14 14:25:00,161.23,161.25,161.16,161.19,2284.0,156.4736,156.493,156.4056,156.4348,2284.0
2023-08-14 14:30:00,161.22,161.25,161.15,161.18,1397.0,156.4639,156.493,156.3959,156.425,1397.0
2023-08-14 14:35:00,161.18,161.23,161.15,161.2,1400.0,156.425,156.4736,156.3959,156.4445,1400.0
2023-08-14 14:40:00,161.19,161.25,161.18,161.24,2992.0,156.4348,156.493,156.425,156.4833,2992.0
2023-08-14 14:45:00,161.23,161.26,161.17,161.22,2554.0,156.4736,156.5027,156.4153,156.4639,2554.0
2023-08-14 14:50:00,161.19,161.21,161.15,161.18,1447.0,156.4348,156.4542,156.3959,156.425,1447.0
2023-08-14 14:55:00,161.18,161.18,161.09,161.14,2987.0,156.425,156.425,156.3377,156.3862,2987.0
2023-08-14 15:00:00,161.14,161.16,161.03,161.11,3935.0,156.3862,156.4056,156.2795,156.3571,3935.0
2023-08-14 15:05:00,161.07,161.08,160.89,160.9,2851.0,156.3183,156.328,156.1436,156.1533,2851.0
2023-08-14 15:10:00,160.88,160.91,160.84,160.89,4056.0,156.1339,156.163,156.0951,156.1436,4056.0
2023-08-14 15:15:00,160.92,160.92,160.83,160.86,3585.0,156.1727,156.1727,156.0854,156.1145,3585.0
2023-08-14 15:20:00,160.87,160.91,160.78,160.79,4262.0,156.1242,156.163,156.0368,156.0466,4262.0
2023-08-14 15:25:00,160.75,160.75,160.64,160.68,6331.0,156.0077,156.0077,155.901,155.9398,6331.0
2023-08-14 15:30:00,160.68,160.71,160.54,160.59,8019.0,155.9398,155.9689,155.8039,155.8525,8019.0
2023-08-14 15:35:00,160.59,160.61,160.5,160.6,7541.0,155.8525,155.8719,155.7651,155.8622,7541.0
2023-08-14 15:40:00,160.61,160.75,160.59,160.74,8072.0,155.8719,156.0077,155.8525,155.998,8072.0
2023-08-14 15:45:00,160.75,160.81,160.58,160.62,13111.0,156.0077,156.066,155.8427,155.8816,13111.0
2023-08-14 15:50:00,160.65,160.66,160.54,160.56,20522.0,155.9107,155.9204,155.8039,155.8233,20522.0
2023-08-14 15:55:00,160.57,160.84,160.57,160.77,47136.0,155.833,156.0951,155.833,156.0271,47136.0
2023-08-15 09:30:00,160.0,160.56,160.0,160.43,25941.0,155.2799,155.8233,155.2799,155.6972,25941.0
2023-08-15 09:35:00,160.37,160.62,160.19,160.35,11356.0,155.6389,155.8816,155.4643,155.6195,11356.0
2023-08-15 09:40:00,160.35,160.55,160.29,160.52,4805.0,155.6195,155.8136,155.5613,155.7845,4805.0
2023-08-15 09:45:00,160.54,160.91,160.51,160.72,12314.0,155.8039,156.163,155.7748,155.9786,12314.0
2023-08-15 09:50:00,160.6,160.83,160.6,160.71,5293.0,155.8622,156.0854,155.8622,155.9689,5293.0
2023-08-15 09:55:00,160.78,160.79,160.45,160.49,8517.0,156.0368,156.0466,155.7166,155.7554,8517.0
2023-08-15 10:00:00,160.49,160.75,160.39,160.73,5462.0,155.7554,156.0077,155.6584,155.9883,5462.0
2023-08-15 10:05:00,160.63,160.72,160.51,160.51,4399.0,155.8913,155.9786,155.7748,155.7748,4399.0
2023-08-15 10:10:00,160.59,160.66,160.45,160.55,6851.0,155.8525,155.9204,155.7166,155.8136,6851.0
2023-08-15 10:15:00,160.49,160.83,160.46,160.83,5612.0,155.7554,156.0854,155.7263,156.0854,5612.0
2023-08-15 10:20:00,160.81,160.82,160.7,160.79,5158.0,156.066,156.0757,155.9592,156.0466,5158.0
2023-08-15 10:25:00,160.78,160.82,160.55,160.61,7376.0,156.0368,156.0757,155.8136,155.8719,7376.0
2023-08-15 10:30:00,160.61,160.67,160.46,160.63,4693.0,155.8719,155.9301,155.7263,155.8913,4693.0
2023-08-15 10:35:00,160.63,160.72,160.59,160.66,1536.0,155.8913,155.9786,155.8525,155.9204,1536.0
2023-08-15 10:40:00,160.63,160.81,160.55,160.78,6437.0,155.8913,156.066,155.8136,156.0368,6437.0
2023-08-15 10:45:00,160.83,160.86,160.64,160.69,5485.0,156.0854,156.1145,155.901,155.9495,5485.0
2023-08-15 10:50:00,160.63,160.69,160.25,160.31,12113.0,155.8913,155.9495,155.5225,155.5807,12113.0
2023-08-15 10:55:00,160.3,160.3,160.06,160.06,4412.0,155.571,155.571,155.3381,155.3381,4412.0
2023-08-15 11:00:00,160.07,160.17,159.96,160.06,8994.0,155.3478,155.4448,155.241,155.3381,8994.0
2023-08-15 11:05:00,160.09,160.17,159.94,159.94,3917.0,155.3672,155.4448,155.2216,155.2216,3917.0
2023-08-15 11:10:00,159.95,160.06,159.8,159.92,2843.0,155.2313,155.3381,155.0858,155.2022,2843.0
2023-08-15 11:15:00,160.01,160.09,159.89,159.89,3276.0,155.2896,155.3672,155.1731,155.1731,3276.0
2023-08-15 11:20:00,159.87,159.95,159.81,159.81,5478.0,155.1537,155.2313,155.0955,155.0955,5478.0
2023-08-15 11:25:00,159.78,160.0,159.78,160.0,4043.0,155.0663,155.2799,155.0663,155.2799,4043.0
2023-08-15 11:30:00,160.03,160.03,159.94,159.94,4062.0,155.309,155.309,155.2216,155.2216,4062.0
2023-08-15 11:35:00,159.97,160.13,159.94,160.09,2793.0,155.2507,155.406,155.2216,155.3672,2793.0
2023-08-15 11:40:00,160.09,160.11,159.8,159.93,4702.0,155.3672,155.3866,155.0858,155.2119,4702.0
2023-08-15 11:45:00,159.92,159.92,159.66,159.78,4811.0,155.2022,155.2022,154.9499,155.0663,4811.0
2023-08-15 11:50:00,159.78,159.85,159.68,159.74,9055.0,155.0663,155.1343,154.9693,155.0275,9055.0
2023-08-15 11:55:00,159.71,159.8,159.65,159.71,6344.0,154.9984,155.0858,154.9402,154.9984,6344.0
2023-08-15 12:00:00,159.69,159.7,159.55,159.55,5756.0,154.979,154.9887,154.8431,154.8431,5756.0
2023-08-15 12:05:00,159.6,159.65,159.49,159.5,3651.0,154.8917,154.9402,154.7849,154.7946,3651.0
2023-08-15 12:10:00,159.49,159.58,159.43,159.58,2470.0,154.7849,154.8722,154.7267,154.8722,2470.0
2023-08-15 12:15:00,159.58,159.71,159.5,159.68,3284.0,154.8722,154.9984,154.7946,154.9693,3284.0
2023-08-15 12:20:00,159.65,159.72,159.59,159.72,4358.0,154.9402,155.0081,154.882,155.0081,4358.0
2023-08-15 12:25:00,159.71,159.75,159.61,159.74,2684.0,154.9984,155.0372,154.9014,155.0275,2684.0
2023-08-15 12:30:00,159.67,159.72,159.52,159.6,5454.0,154.9596,155.0081,154.814,154.8917,5454.0
2023-08-15 12:35:00,159.61,159.67,159.52,159.52,3096.0,154.9014,154.9596,154.814,154.814,3096.0
2023-08-15 12:40:00,159.56,159.61,159.46,159.51,10055.0,154.8528,154.9014,154.7558,154.8043,10055.0
2023-08-15 12:45:00,159.49,159.49,159.3,159.3,18883.0,154.7849,154.7849,154.6005,154.6005,18883.0
2023-08-15 12:50:00,159.31,159.34,159.21,159.34,4439.0,154.6102,154.6393,154.5132,154.6393,4439.0
2023-08-15 12:55:00,159.34,159.36,159.3,159.33,2990.0,154.6393,154.6587,154.6005,154.6296,2990.0
2023-08-15 13:00:00,159.32,159.47,159.3,159.47,3696.0,154.6199,154.7655,154.6005,154.7655,3696.0
2023-08-15 13:05:00,159.49,159.51,159.4,159.46,3540.0,154.7849,154.8043,154.6976,154.7558,3540.0
2023-08-15 13:10:00,159.46,159.57,159.45,159.53,1745.0,154.7558,154.8625,154.7461,154.8237,1745.0
2023-08-15 13:15:00,159.55,159.65,159.52,159.65,2988.0,154.8431,154.9402,154.814,154.9402,2988.0
2023-08-15 13:20:00,159.6,159.65,159.5,159.56,1948.0,154.8917,154.9402,154.7946,154.8528,1948.0
2023-08-15 13:25:00,159.58,159.59,159.47,159.56,2997.0,154.8722,154.882,154.7655,154.8528,2997.0
2023-08-15 13:30:00,159.51,159.52,159.31,159.31,3756.0,154.8043,154.814,154.6102,154.6102,3756.0
2023-08-15 13:35:00,159.33,159.43,159.29,159.35,5908.0,154.6296,154.7267,154.5908,154.649,5908.0
2023-08-15 13:40:00,159.37,159.48,159.26,159.46,4297.0,154.6684,154.7752,154.5617,154.7558,4297.0
2023-08-15 13:45:00,159.5,159.59,159.44,159.59,5020.0,154.7946,154.882,154.7364,154.882,5020.0
2023-08-15 13:50:00,159.63,159.65,159.52,159.59,3485.0,154.9208,154.9402,154.814,154.882,3485.0
2023-08-15 13:55:00,159.55,159.59,159.5,159.57,4809.0,154.8431,154.882,154.7946,154.8625,4809.0
2023-08-15 14:00:00,159.56,159.66,159.56,159.58,3779.0,154.8528,154.9499,154.8528,154.8722,3779.0
2023-08-15 14:05:00,159.56,159.6,159.51,159.51,5267.0,154.8528,154.8917,154.8043,154.8043,5267.0
2023-08-15 14:10:00,159.51,159.52,159.43,159.44,2051.0,154.8043,154.814,154.7267,154.7364,2051.0
2023-08-15 14:15:00,159.44,159.49,159.41,159.43,2591.0,154.7364,154.7849,154.7073,154.7267,2591.0
2023-08-15 14:20:00,159.43,159.44,159.36,159.42,3565.0,154.7267,154.7364,154.6587,154.717,3565.0
2023-08-15 14:25:00,159.41,159.5,159.41,159.44,2770.0,154.7073,154.7946,154.7073,154.7364,2770.0
2023-08-15 14:30:00,159.44,159.48,159.34,159.4,6767.0,154.7364,154.7752,154.6393,154.6976,6767.0
2023-08-15 14:35:00,159.44,159.45,159.39,159.44,1949.0,154.7364,154.7461,154.6879,154.7364,1949.0
2023-08-15 14:40:00,159.44,159.47,159.35,159.46,2608.0,154.7364,154.7655,154.649,154.7558,2608.0
2023-08-15 14:45:00,159.42,159.42,159.28,159.31,2075.0,154.717,154.717,154.5811,154.6102,2075.0
2023-08-15 14:50:00,159.29,159.36,159.29,159.32,2731.0,154.5908,154.6587,154.5908,154.6199,2731.0
2023-08-15 14:55:00,159.32,159.32,159.24,159.28,1661.0,154.6199,154.6199,154.5423,154.5811,1661.0
2023-08-15 15:00:00,159.25,159.26,159.12,159.12,2788.0,154.552,154.5617,154.4258,154.4258,2788.0
2023-08-15 15:05:00,159.16,159.2,159.13,159.17,2630.0,154.4646,154.5035,154.4355,154.4743,2630.0
2023-08-15 15:10:00,159.22,159.3,159.2,159.28,3290.0,154.5229,154.6005,154.5035,154.5811,3290.0
2023-08-15 15:15:00,159.29,159.34,159.27,159.33,3802.0,154.5908,154.6393,154.5714,154.6296,3802.0
2023-08-15 15:20:00,159.31,159.38,159.27,159.27,4973.0,154.6102,154.6781,154.5714,154.5714,4973.0
2023-08-15 15:25:00,159.24,159.24,159.09,159.13,3755.0,154.5423,154.5423,154.3967,154.4355,3755.0
2023-08-15 15:30:00,159.11,159.13,159.03,159.11,5652.0,154.4161,154.4355,154.3385,154.4161,5652.0
2023-08-15 15:35:00,159.07,159.1,159.02,159.05,5074.0,154.3773,154.4064,154.3288,154.3579,5074.0
2023-08-15 15:40:00,159.05,159.08,158.98,159.05,16029.0,154.3579,154.387,154.2899,154.3579,16029.0
2023-08-15 15:45:00,159.12,159.21,159.01,159.2,11302.0,154.4258,154.5132,154.3191,154.5035,11302.0
2023-08-15 15:50:00,159.15,159.23,159.03,159.05,25585.0,154.4549,154.5326,154.3385,154.3579,25585.0
2023-08-15 15:55:00,159.03,159.22,158.91,158.99,70720.0,154.3385,154.5229,154.222,154.2997,70720.0
2023-08-16 09:30:00,159.13,159.13,158.63,159.11,20253.0,154.4355,154.4355,153.9503,154.4161,20253.0
2023-08-16 09:35:00,159.03,159.67,158.95,159.67,4162.0,154.3385,154.9596,154.2608,154.9596,4162.0
2023-08-16 09:40:00,159.64,159.71,159.39,159.71,2353.0,154.9305,154.9984,154.6879,154.9984,2353.0
2023-08-16 09:45:00,159.64,159.64,159.41,159.41,2986.0,154.9305,154.9305,154.7073,154.7073,2986.0
2023-08-16 09:50:00,159.39,159.63,159.33,159.54,3434.0,154.6879,154.9208,154.6296,154.8334,3434.0
2023-08-16 09:55:00,159.53,159.75,159.51,159.73,5419.0,154.8237,155.0372,154.8043,155.0178,5419.0
2023-08-16 10:00:00,159.68,159.98,159.57,159.84,4904.0,154.9693,155.2604,154.8625,155.1246,4904.0
2023-08-16 10:05:00,159.96,160.07,159.92,160.0,3579.0,155.241,155.3478,155.2022,155.2799,3579.0
2023-08-16 10:10:00,160.02,160.07,159.82,159.89,3764.0,155.2993,155.3478,155.1052,155.1731,3764.0
2023-08-16 10:15:00,159.87,159.99,159.82,159.93,10748.0,155.1537,155.2702,155.1052,155.2119,10748.0
2023-08-16 10:20:00,159.92,160.08,159.89,159.96,4939.0,155.2022,155.3575,155.1731,155.241,4939.0
2023-08-16 10:25:00,159.99,160.17,159.97,160.06,4886.0,155.2702,155.4448,155.2507,155.3381,4886.0
2023-08-16 10:30:00,159.95,159.98,159.88,159.97,4237.0,155.2313,155.2604,155.1634,155.2507,4237.0
2023-08-16 10:35:00,159.94,160.21,159.88,160.17,4983.0,155.2216,155.4837,155.1634,155.4448,4983.0
2023-08-16 10:40:00,160.15,160.16,160.03,160.06,3004.0,155.4254,155.4351,155.309,155.3381,3004.0
2023-08-16 10:45:00,160.06,160.09,159.92,159.98,2576.0,155.3381,155.3672,155.2022,155.2604,2576.0
2023-08-16 10:50:00,160.05,160.16,159.97,160.11,5390.0,155.3284,155.4351,155.2507,155.3866,5390.0
2023-08-16 10:55:00,160.11,160.37,160.11,160.33,3321.0,155.3866,155.6389,155.3866,155.6001,3321.0
2023-08-16 11:00:00,160.34,160.69,160.34,160.68,16361.0,155.6098,155.9495,155.6098,155.9398,16361.0
2023-08-16 11:05:00,160.73,160.92,160.7,160.9,16185.0,155.9883,156.1727,155.9592,156.1533,16185.0
2023-08-16 11:10:00,160.92,160.97,160.67,160.97,8146.0,156.1727,156.2212,155.9301,156.2212,8146.0
2023-08-16 11:15:00,160.93,160.97,160.8,160.97,5150.0,156.1824,156.2212,156.0563,156.2212,5150.0
2023-08-16 11:20:00,160.97,160.98,160.71,160.86,13158.0,156.2212,156.2309,155.9689,156.1145,13158.0
2023-08-16 11:25:00,160.85,160.94,160.79,160.93,20360.0,156.1048,156.1921,156.0466,156.1824,20360.0
2023-08-16 11:30:00,160.9,160.94,160.81,160.87,4281.0,156.1533,156.1921,156.066,156.1242,4281.0
2023-08-16 11:35:00,160.94,161.04,160.92,160.99,5858.0,156.1921,156.2892,156.1727,156.2407,5858.0
2023-08-16 11:40:00,161.02,161.02,160.87,160.92,9231.0,156.2698,156.2698,156.1242,156.1727,9231.0
2023-08-16 11:45:00,160.9,160.9,160.7,160.75,4241.0,156.1533,156.1533,155.9592,156.0077,4241.0
2023-08-16 11:50:00,160.7,160.84,160.68,160.78,7452.0,155.9592,156.0951,155.9398,156.0368,7452.0
2023-08-16 11:55:00,160.76,160.81,160.67,160.81,2932.0,156.0174,156.066,155.9301,156.066,2932.0
2023-08-16 12:00:00,160.81,160.85,160.72,160.79,1969.0,156.066,156.1048,155.9786,156.0466,1969.0
2023-08-16 12:05:00,160.73,160.77,160.7,160.7,1925.0,155.9883,156.0271,155.9592,155.9592,1925.0
2023-08-16 12:10:00,160.72,160.85,160.7,160.82,2065.0,155.9786,156.1048,155.9592,156.0757,2065.0
2023-08-16 12:15:00,160.79,160.83,160.75,160.77,2024.0,156.0466,156.0854,156.0077,156.0271,2024.0
2023-08-16 12:20:00,160.74,160.76,160.68,160.75,4061.0,155.998,156.0174,155.9398,156.0077,4061.0
2023-08-16 12:25:00,160.76,161.02,160.73,161.02,3306.0,156.0174,156.2698,155.9883,156.2698,3306.0
2023-08-16 12:30:00,161.02,161.05,160.95,161.01,2588.0,156.2698,156.2989,156.2018,156.2601,2588.0
2023-08-16 12:35:00,161.0,161.03,160.94,160.99,2345.0,156.2504,156.2795,156.1921,156.2407,2345.0
2023-08-16 12:40:00,161.03,161.07,160.94,160.94,5029.0,156.2795,156.3183,156.1921,156.1921,5029.0
2023-08-16 12:45:00,160.97,161.02,160.92,160.92,2065.0,156.2212,156.2698,156.1727,156.1727,2065.0
2023-08-16 12:50:00,160.93,161.0,160.93,160.94,2296.0,156.1824,156.2504,156.1824,156.1921,2296.0
2023-08-16 12:55:00,160.95,160.98,160.89,160.91,1465.0,156.2018,156.2309,156.1436,156.163,1465.0
2023-08-16 13:00:00,160.88,160.9,160.82,160.82,4130.0,156.1339,156.1533,156.0757,156.0757,4130.0
2023-08-16 13:05:00,160.83,160.83,160.71,160.72,2376.0,156.0854,156.0854,155.9689,155.9786,2376.0
2023-08-16 13:10:00,160.7,160.71,160.58,160.59,1841.0,155.9592,155.9689,155.8427,155.8525,1841.0
2023-08-16 13:15:00,160.59,160.63,160.52,160.53,4476.0,155.8525,155.8913,155.7845,155.7942,4476.0
2023-08-16 13:20:00,160.55,160.66,160.55,160.58,3580.0,155.8136,155.9204,155.8136,155.8427,3580.0
2023-08-16 13:25:00,160.54,160.56,160.4,160.56,2966.0,155.8039,155.8233,155.6681,155.8233,2966.0
2023-08-16 13:30:00,160.52,160.58,160.44,160.56,3920.0,155.7845,155.8427,155.7069,155.8233,3920.0
2023-08-16 13:35:00,160.6,160.65,160.51,160.54,4362.0,155.8622,155.9107,155.7748,155.8039,4362.0
2023-08-16 13:40:00,160.54,160.57,160.39,160.39,4318.0,155.8039,155.833,155.6584,155.6584,4318.0
2023-08-16 13:45:00,160.48,160.62,160.48,160.6,1645.0,155.7457,155.8816,155.7457,155.8622,1645.0
2023-08-16 13:50:00,160.65,160.68,160.64,160.65,2486.0,155.9107,155.9398,155.901,155.9107,2486.0
2023-08-16 13:55:00,160.64,160.77,160.64,160.77,1874.0,155.901,156.0271,155.901,156.0271,1874.0
2023-08-16 14:00:00,160.74,160.76,160.52,160.53,4568.0,155.998,156.0174,155.7845,155.7942,4568.0
2023-08-16 14:05:00,160.56,160.7,160.56,160.7,1732.0,155.8233,155.9592,155.8233,155.9592,1732.0
2023-08-16 14:10:00,160.71,160.8,160.68,160.71,6800.0,155.9689,156.0563,155.9398,155.9689,6800.0
2023-08-16 14:15:00,160.7,160.97,160.7,160.93,2184.0,155.9592,156.2212,155.9592,156.1824,2184.0
2023-08-16 14:20:00,161.05,161.1,161.0,161.0,2293.0,156.2989,156.3474,156.2504,156.2504,2293.0
2023-08-16 14:25:00,161.06,161.09,160.86,161.03,3747.0,156.3086,156.3377,156.1145,156.2795,3747.0
2023-08-16 14:30:00,161.05,161.1,160.98,161.06,3298.0,156.2989,156.3474,156.2309,156.3086,3298.0
2023-08-16 14:35:00,161.04,161.06,160.89,160.99,6661.0,156.2892,156.3086,156.1436,156.2407,6661.0
2023-08-16 14:40:00,161.02,161.03,160.91,160.97,5759.0,156.2698,156.2795,156.163,156.2212,5759.0
2023-08-16 14:45:00,160.98,161.02,160.86,160.86,3826.0,156.2309,156.2698,156.1145,156.1145,3826.0
2023-08-16 14:50:00,160.84,160.97,160.82,160.97,6884.0,156.0951,156.2212,156.0757,156.2212,6884.0
2023-08-16 14:55:00,160.96,160.98,160.88,160.94,5768.0,156.2115,156.2309,156.1339,156.1921,5768.0
2023-08-16 15:00:00,160.91,160.91,160.82,160.9,3137.0,156.163,156.163,156.0757,156.1533,3137.0
2023-08-16 15:05:00,160.85,160.85,160.69,160.74,6445.0,156.1048,156.1048,155.9495,155.998,6445.0
2023-08-16 15:10:00,160.73,160.75,160.48,160.53,7153.0,155.9883,156.0077,155.7457,155.7942,7153.0
2023-08-16 15:15:00,160.55,160.56,160.37,160.4,4295.0,155.8136,155.8233,155.6389,155.6681,4295.0
2023-08-16 15:20:00,160.41,160.46,160.23,160.25,5002.0,155.6778,155.7263,155.5031,155.5225,5002.0
2023-08-16 15:25:00,160.25,160.32,160.19,160.23,5605.0,155.5225,155.5904,155.4643,155.5031,5605.0
2023-08-16 15:30:00,160.23,160.43,160.19,160.39,4760.0,155.5031,155.6972,155.4643,155.6584,4760.0
2023-08-16 15:35:00,160.37,160.47,160.29,160.37,6057.0,155.6389,155.736,155.5613,155.6389,6057.0
2023-08-16 15:40:00,160.37,160.4,160.2,160.22,9166.0,155.6389,155.6681,155.474,155.4934,9166.0
2023-08-16 15:45:00,160.2,160.36,160.19,160.27,14306.0,155.474,155.6292,155.4643,155.5419,14306.0
2023-08-16 15:50:00,160.21,160.26,160.01,160.07,21762.0,155.4837,155.5322,155.2896,155.3478,21762.0
2023-08-16 15:55:00,160.09,160.29,160.0,160.06,52636.0,155.3672,155.5613,155.2799,155.3381,52636.0
2023-08-17 09:30:00,159.65,160.07,159.65,159.75,22709.0,154.9402,155.3478,154.9402,155.0372,22709.0
2023-08-17 09:35:00,159.75,160.35,159.73,159.91,3770.0,155.0372,155.6195,155.0178,155.1925,3770.0
2023-08-17 09:40:00,159.83,159.96,159.78,159.78,4380.0,155.1149,155.241,155.0663,155.0663,4380.0
2023-08-17 09:45:00,159.91,160.0,159.74,159.84,4350.0,155.1925,155.2799,155.0275,155.1246,4350.0
2023-08-17 09:50:00,159.95,160.55,159.95,160.43,6007.0,155.2313,155.8136,155.2313,155.6972,6007.0
2023-08-17 09:55:00,160.37,160.43,160.15,160.37,8871.0,155.6389,155.6972,155.4254,155.6389,8871.0
2023-08-17 10:00:00,160.32,160.32,160.12,160.22,2452.0,155.5904,155.5904,155.3963,155.4934,2452.0
2023-08-17 10:05:00,160.22,160.22,159.97,160.21,3724.0,155.4934,155.4934,155.2507,155.4837,3724.0
2023-08-17 10:10:00,160.25,160.31,159.92,159.99,13373.0,155.5225,155.5807,155.2022,155.2702,13373.0
2023-08-17 10:15:00,160.0,160.22,159.92,160.22,4943.0,155.2799,155.4934,155.2022,155.4934,4943.0
2023-08-17 10:20:00,160.29,160.34,160.14,160.28,1158.0,155.5613,155.6098,155.4157,155.5516,1158.0
2023-08-17 10:25:00,160.32,160.48,160.31,160.45,2521.0,155.5904,155.7457,155.5807,155.7166,2521.0
2023-08-17 10:30:00,160.46,160.47,160.21,160.21,3245.0,155.7263,155.736,155.4837,155.4837,3245.0
2023-08-17 10:35:00,160.25,160.32,160.12,160.12,4336.0,155.5225,155.5904,155.3963,155.3963,4336.0
2023-08-17 10:40:00,160.09,160.42,160.09,160.23,2739.0,155.3672,155.6875,155.3672,155.5031,2739.0
2023-08-17 10:45:00,160.27,160.33,160.23,160.28,4981.0,155.5419,155.6001,155.5031,155.5516,4981.0
2023-08-17 10:50:00,160.3,160.3,160.13,160.22,4105.0,155.571,155.571,155.406,155.4934,4105.0
2023-08-17 10:55:00,160.25,160.25,160.12,160.16,4646.0,155.5225,155.5225,155.3963,155.4351,4646.0
2023-08-17 11:00:00,160.14,160.2,159.95,159.95,1985.0,155.4157,155.474,155.2313,155.2313,1985.0
2023-08-17 11:05:00,159.92,159.92,159.72,159.86,3200.0,155.2022,155.2022,155.0081,155.144,3200.0
2023-08-17 11:10:00,159.9,159.92,159.76,159.82,2808.0,155.1828,155.2022,155.0469,155.1052,2808.0
2023-08-17 11:15:00,159.75,159.83,159.55,159.67,3241.0,155.0372,155.1149,154.8431,154.9596,3241.0
2023-08-17 11:20:00,159.65,159.86,159.63,159.82,4203.0,154.9402,155.144,154.9208,155.1052,4203.0
2023-08-17 11:25:00,159.81,159.98,159.8,159.92,3777.0,155.0955,155.2604,155.0858,155.2022,3777.0
2023-08-17 11:30:00,159.93,159.98,159.77,159.81,2529.0,155.2119,155.2604,155.0566,155.0955,2529.0
2023-08-17 11:35:00,159.77,159.83,159.7,159.81,2963.0,155.0566,155.1149,154.9887,155.0955,2963.0
2023-08-17 11:40:00,159.75,159.76,159.56,159.6,3450.0,155.0372,155.0469,154.8528,154.8917,3450.0
2023-08-17 11:45:00,159.62,159.64,159.5,159.61,4125.0,154.9111,154.9305,154.7946,154.9014,4125.0
2023-08-17 11:50:00,159.61,159.73,159.57,159.59,2625.0,154.9014,155.0178,154.8625,154.882,2625.0
2023-08-17 11:55:00,159.56,159.62,159.52,159.56,1200.0,154.8528,154.9111,154.814,154.8528,1200.0
2023-08-17 12:00:00,159.55,159.55,159.44,159.44,1447.0,154.8431,154.8431,154.7364,154.7364,1447.0
2023-08-17 12:05:00,159.4,159.44,159.36,159.43,3267.0,154.6976,154.7364,154.6587,154.7267,3267.0
2023-08-17 12:10:00,159.42,159.42,159.33,159.34,1360.0,154.717,154.717,154.6296,154.6393,1360.0
2023-08-17 12:15:00,159.38,159.41,159.3,159.34,4580.0,154.6781,154.7073,154.6005,154.6393,4580.0
2023-08-17 12:20:00,159.32,159.48,159.32,159.45,2528.0,154.6199,154.7752,154.6199,154.7461,2528.0
2023-08-17 12:25:00,159.43,159.53,159.42,159.42,1421.0,154.7267,154.8237,154.717,154.717,1421.0
2023-08-17 12:30:00,159.45,159.52,159.45,159.46,3347.0,154.7461,154.814,154.7461,154.7558,3347.0
2023-08-17 12:35:00,159.42,159.43,159.34,159.35,2799.0,154.717,154.7267,154.6393,154.649,2799.0
2023-08-17 12:40:00,159.34,159.48,159.34,159.47,2133.0,154.6393,154.7752,154.6393,154.7655,2133.0
2023-08-17 12:45:00,159.46,159.48,159.4,159.41,2962.0,154.7558,154.7752,154.6976,154.7073,2962.0
2023-08-17 12:50:00,159.44,159.55,159.43,159.45,19954.0,154.7364,154.8431,154.7267,154.7461,19954.0
2023-08-17 12:55:00,159.44,159.45,159.4,159.41,1601.0,154.7364,154.7461,154.6976,154.7073,1601.0
2023-08-17 13:00:00,159.44,159.44,159.34,159.34,2000.0,154.7364,154.7364,154.6393,154.6393,2000.0
2023-08-17 13:05:00,159.26,159.26,159.17,159.18,1894.0,154.5617,154.5617,154.4743,154.484,1894.0
2023-08-17 13:10:00,159.1,159.23,159.08,159.12,2456.0,154.4064,154.5326,154.387,154.4258,2456.0
2023-08-17 13:15:00,159.13,159.14,159.01,159.05,5951.0,154.4355,154.4452,154.3191,154.3579,5951.0
2023-08-17 13:20:00,159.05,159.05,158.89,158.89,4800.0,154.3579,154.3579,154.2026,154.2026,4800.0
2023-08-17 13:25:00,158.91,159.0,158.83,158.98,6133.0,154.222,154.3094,154.1444,154.2899,6133.0
2023-08-17 13:30:00,158.97,159.02,158.93,158.97,3906.0,154.2802,154.3288,154.2414,154.2802,3906.0
2023-08-17 13:35:00,159.02,159.15,158.98,159.08,4057.0,154.3288,154.4549,154.2899,154.387,4057.0
2023-08-17 13:40:00,159.11,159.11,159.05,159.05,1329.0,154.4161,154.4161,154.3579,154.3579,1329.0
2023-08-17 13:45:00,159.04,159.1,159.01,159.01,3381.0,154.3482,154.4064,154.3191,154.3191,3381.0
2023-08-17 13:50:00,158.97,159.1,158.97,159.09,2037.0,154.2802,154.4064,154.2802,154.3967,2037.0
2023-08-17 13:55:00,159.11,159.13,159.05,159.09,3628.0,154.4161,154.4355,154.3579,154.3967,3628.0
2023-08-17 14:00:00,159.11,159.16,159.06,159.06,3864.0,154.4161,154.4646,154.3676,154.3676,3864.0
2023-08-17 14:05:00,159.03,159.16,159.01,159.12,3164.0,154.3385,154.4646,154.3191,154.4258,3164.0
2023-08-17 14:10:00,159.13,159.13,158.99,158.99,6719.0,154.4355,154.4355,154.2997,154.2997,6719.0
2023-08-17 14:15:00,158.95,159.05,158.95,159.01,4401.0,154.2608,154.3579,154.2608,154.3191,4401.0
2023-08-17 14:20:00,158.99,159.06,158.94,159.02,3724.0,154.2997,154.3676,154.2511,154.3288,3724.0
2023-08-17 14:25:00,159.06,159.13,158.99,159.04,13133.0,154.3676,154.4355,154.2997,154.3482,13133.0
2023-08-17 14:30:00,159.02,159.06,158.99,159.03,5512.0,154.3288,154.3676,154.2997,154.3385,5512.0
2023-08-17 14:35:00,159.04,159.13,158.98,159.13,9257.0,154.3482,154.4355,154.2899,154.4355,9257.0
2023-08-17 14:40:00,159.08,159.13,158.99,159.09,10218.0,154.387,154.4355,154.2997,154.3967,10218.0
2023-08-17 14:45:00,159.06,159.14,159.05,159.14,8733.0,154.3676,154.4452,154.3579,154.4452,8733.0
2023-08-17 14:50:00,159.09,159.17,159.04,159.13,14151.0,154.3967,154.4743,154.3482,154.4355,14151.0
2023-08-17 14:55:00,159.13,159.14,158.99,159.03,15956.0,154.4355,154.4452,154.2997,154.3385,15956.0
2023-08-17 15:00:00,159.06,159.14,158.92,158.94,19269.0,154.3676,154.4452,154.2317,154.2511,19269.0
2023-08-17 15:05:00,158.93,159.03,158.93,158.95,10370.0,154.2414,154.3385,154.2414,154.2608,10370.0
2023-08-17 15:10:00,158.95,158.96,158.75,158.75,10389.0,154.2608,154.2705,154.0667,154.0667,10389.0
2023-08-17 15:15:00,158.76,158.88,158.67,158.88,19062.0,154.0764,154.1929,153.9891,154.1929,19062.0
2023-08-17 15:20:00,158.91,158.91,158.68,158.74,11030.0,154.222,154.222,153.9988,154.057,11030.0
2023-08-17 15:25:00,158.72,158.87,158.7,158.74,17089.0,154.0376,154.1832,154.0182,154.057,17089.0
2023-08-17 15:30:00,158.75,158.85,158.67,158.74,12889.0,154.0667,154.1638,153.9891,154.057,12889.0
2023-08-17 15:35:00,158.7,158.91,158.69,158.86,14940.0,154.0182,154.222,154.0085,154.1735,14940.0
2023-08-17 15:40:00,158.88,159.04,158.87,158.93,16193.0,154.1929,154.3482,154.1832,154.2414,16193.0
2023-08-17 15:45:00,158.93,159.02,158.75,158.75,58800.0,154.2414,154.3288,154.0667,154.0667,58800.0
2023-08-17 15:50:00,158.76,158.94,158.72,158.91,26864.0,154.0764,154.2511,154.0376,154.222,26864.0
2023-08-17 15:55:00,158.93,158.93,158.43,158.46,102193.0,154.2414,154.2414,153.7562,153.7853,102193.0
2023-08-18 09:30:00,158.76,159.37,158.58,159.37,73023.0,154.0764,154.6684,153.9017,154.6684,73023.0
2023-08-18 09:35:00,159.45,159.57,159.06,159.25,8601.0,154.7461,154.8625,154.3676,154.552,8601.0
2023-08-18 09:40:00,159.25,159.41,159.02,159.18,8547.0,154.552,154.7073,154.3288,154.484,8547.0
2023-08-18 09:45:00,159.19,159.24,158.82,158.89,4512.0,154.4938,154.5423,154.1347,154.2026,4512.0
2023-08-18 09:50:00,159.0,159.36,158.99,159.35,5830.0,154.3094,154.6587,154.2997,154.649,5830.0
2023-08-18 09:55:00,159.44,159.44,159.17,159.32,4552.0,154.7364,154.7364,154.4743,154.6199,4552.0
2023-08-18 10:00:00,159.29,159.53,159.22,159.39,8689.0,154.5908,154.8237,154.5229,154.6879,8689.0
2023-08-18 10:05:00,159.49,159.49,159.12,159.31,8126.0,154.7849,154.7849,154.4258,154.6102,8126.0
2023-08-18 10:10:00,159.27,159.28,158.95,159.04,10641.0,154.5714,154.5811,154.2608,154.3482,10641.0
2023-08-18 10:15:00,159.03,159.28,159.03,159.17,9802.0,154.3385,154.5811,154.3385,154.4743,9802.0
2023-08-18 10:20:00,159.2,159.27,159.01,159.11,8006.0,154.5035,154.5714,154.3191,154.4161,8006.0
2023-08-18 10:25:00,159.1,159.19,158.98,159.09,6679.0,154.4064,154.4938,154.2899,154.3967,6679.0
2023-08-18 10:30:00,159.09,159.11,158.95,158.97,6778.0,154.3967,154.4161,154.2608,154.2802,6778.0
2023-08-18 10:35:00,158.95,159.15,158.93,159.04,8452.0,154.2608,154.4549,154.2414,154.3482,8452.0
2023-08-18 10:40:00,159.0,159.13,158.95,159.05,8016.0,154.3094,154.4355,154.2608,154.3579,8016.0
2023-08-18 10:45:00,159.04,159.23,158.94,159.15,6664.0,154.3482,154.5326,154.2511,154.4549,6664.0
2023-08-18 10:50:00,159.17,159.33,159.14,159.24,6194.0,154.4743,154.6296,154.4452,154.5423,6194.0
2023-08-18 10:55:00,159.3,159.3,159.03,159.2,4887.0,154.6005,154.6005,154.3385,154.5035,4887.0
2023-08-18 11:00:00,159.24,159.39,159.12,159.12,5283.0,154.5423,154.6879,154.4258,154.4258,5283.0
2023-08-18 11:05:00,159.2,159.31,159.19,159.28,3891.0,154.5035,154.6102,154.4938,154.5811,3891.0
2023-08-18 11:10:00,159.29,159.59,159.28,159.56,5433.0,154.5908,154.882,154.5811,154.8528,5433.0
2023-08-18 11:15:00,159.56,159.61,159.4,159.4,6552.0,154.8528,154.9014,154.6976,154.6976,6552.0
2023-08-18 11:20:00,159.39,159.43,159.32,159.32,2422.0,154.6879,154.7267,154.6199,154.6199,2422.0
2023-08-18 11:25:00,159.36,159.51,159.36,159.39,3001.0,154.6587,154.8043,154.6587,154.6879,3001.0
2023-08-18 11:30:00,159.3,159.39,159.26,159.33,2281.0,154.6005,154.6879,154.5617,154.6296,2281.0
2023-08-18 11:35:00,159.3,159.39,159.3,159.3,3862.0,154.6005,154.6879,154.6005,154.6005,3862.0
2023-08-18 11:40:00,159.22,159.31,159.11,159.31,2815.0,154.5229,154.6102,154.4161,154.6102,2815.0
2023-08-18 11:45:00,159.37,159.43,159.36,159.41,6216.0,154.6684,154.7267,154.6587,154.7073,6216.0
2023-08-18 11:50:00,159.44,159.44,159.32,159.37,4627.0,154.7364,154.7364,154.6199,154.6684,4627.0
2023-08-18 11:55:00,159.33,159.33,159.23,159.27,3932.0,154.6296,154.6296,154.5326,154.5714,3932.0
2023-08-18 12:00:00,159.29,159.29,159.24,159.26,1922.0,154.5908,154.5908,154.5423,154.5617,1922.0
2023-08-18 12:05:00,159.26,159.33,159.12,159.12,8152.0,154.5617,154.6296,154.4258,154.4258,8152.0
2023-08-18 12:10:00,159.08,159.08,159.02,159.03,1720.0,154.387,154.387,154.3288,154.3385,1720.0
2023-08-18 12:15:00,159.03,159.09,158.99,159.09,7467.0,154.3385,154.3967,154.2997,154.3967,7467.0
2023-08-18 12:20:00,159.09,159.31,159.09,159.25,6508.0,154.3967,154.6102,154.3967,154.552,6508.0
2023-08-18 12:25:00,159.24,159.3,159.2,159.25,6795.0,154.5423,154.6005,154.5035,154.552,6795.0
2023-08-18 12:30:00,159.18,159.26,159.15,159.16,4408.0,154.484,154.5617,154.4549,154.4646,4408.0
2023-08-18 12:35:00,159.26,159.3,159.18,159.3,2573.0,154.5617,154.6005,154.484,154.6005,2573.0
2023-08-18 12:40:00,159.28,159.3,159.21,159.24,3300.0,154.5811,154.6005,154.5132,154.5423,3300.0
2023-08-18 12:45:00,159.3,159.3,159.19,159.19,3950.0,154.6005,154.6005,154.4938,154.4938,3950.0
2023-08-18 12:50:00,159.19,159.21,159.11,159.15,2039.0,154.4938,154.5132,154.4161,154.4549,2039.0
2023-08-18 12:55:00,159.17,159.2,159.04,159.08,2681.0,154.4743,154.5035,154.3482,154.387,2681.0
2023-08-18 13:00:00,159.07,159.15,159.03,159.15,3869.0,154.3773,154.4549,154.3385,154.4549,3869.0
2023-08-18 13:05:00,159.13,159.16,159.07,159.09,1610.0,154.4355,154.4646,154.3773,154.3967,1610.0
2023-08-18 13:10:00,159.11,159.12,158.91,158.95,3951.0,154.4161,154.4258,154.222,154.2608,3951.0
2023-08-18 13:15:00,158.92,158.99,158.9,158.91,5838.0,154.2317,154.2997,154.2123,154.222,5838.0
2023-08-18 13:20:00,158.96,159.01,158.87,158.87,3727.0,154.2705,154.3191,154.1832,154.1832,3727.0
2023-08-18 13:25:00,158.85,158.88,158.79,158.88,3269.0,154.1638,154.1929,154.1056,154.1929,3269.0
2023-08-18 13:30:00,158.89,158.91,158.82,158.86,2722.0,154.2026,154.222,154.1347,154.1735,2722.0
2023-08-18 13:35:00,158.87,158.93,158.75,158.84,8367.0,154.1832,154.2414,154.0667,154.1541,8367.0
2023-08-18 13:40:00,158.84,158.87,158.76,158.83,2387.0,154.1541,154.1832,154.0764,154.1444,2387.0
2023-08-18 13:45:00,158.84,158.95,158.81,158.95,3307.0,154.1541,154.2608,154.125,154.2608,3307.0
2023-08-18 13:50:00,158.95,159.11,158.93,159.11,3796.0,154.2608,154.4161,154.2414,154.4161,3796.0
2023-08-18 13:55:00,159.08,159.08,158.97,159.0,3210.0,154.387,154.387,154.2802,154.3094,3210.0
2023-08-18 14:00:00,159.02,159.02,158.87,158.87,3551.0,154.3288,154.3288,154.1832,154.1832,3551.0
2023-08-18 14:05:00,158.83,158.91,158.79,158.87,4005.0,154.1444,154.222,154.1056,154.1832,4005.0
2023-08-18 14:10:00,158.82,158.83,158.71,158.77,3648.0,154.1347,154.1444,154.0279,154.0861,3648.0
2023-08-18 14:15:00,158.81,158.82,158.7,158.75,2998.0,154.125,154.1347,154.0182,154.0667,2998.0
2023-08-18 14:20:00,158.75,158.78,158.68,158.75,4155.0,154.0667,154.0958,153.9988,154.0667,4155.0
2023-08-18 14:25:00,158.75,158.78,158.7,158.78,1362.0,154.0667,154.0958,154.0182,154.0958,1362.0
2023-08-18 14:30:00,158.81,158.84,158.76,158.81,2446.0,154.125,154.1541,154.0764,154.125,2446.0
2023-08-18 14:35:00,158.81,158.85,158.78,158.81,7852.0,154.125,154.1638,154.0958,154.125,7852.0
2023-08-18 14:40:00,158.79,158.82,158.63,158.63,2721.0,154.1056,154.1347,153.9503,153.9503,2721.0
2023-08-18 14:45:00,158.64,158.77,158.63,158.73,4196.0,153.96,154.0861,153.9503,154.0473,4196.0
2023-08-18 14:50:00,158.74,158.74,158.63,158.65,4466.0,154.057,154.057,153.9503,153.9697,4466.0
2023-08-18 14:55:00,158.69,158.71,158.6,158.65,3903.0,154.0085,154.0279,153.9212,153.9697,3903.0
2023-08-18 15:00:00,158.64,158.67,158.56,158.67,5281.0,153.96,153.9891,153.8823,153.9891,5281.0
2023-08-18 15:05:00,158.69,158.75,158.69,158.71,5091.0,154.0085,154.0667,154.0085,154.0279,5091.0
2023-08-18 15:10:00,158.68,158.71,158.55,158.6,10967.0,153.9988,154.0279,153.8726,153.9212,10967.0
2023-08-18 15:15:00,158.6,158.67,158.57,158.64,12027.0,153.9212,153.9891,153.892,153.96,12027.0
2023-08-18 15:20:00,158.66,158.75,158.66,158.72,6883.0,153.9794,154.0667,153.9794,154.0376,6883.0
2023-08-18 15:25:00,158.75,158.87,158.74,158.8,17573.0,154.0667,154.1832,154.057,154.1153,17573.0
2023-08-18 15:30:00,158.8,158.83,158.68,158.79,8584.0,154.1153,154.1444,153.9988,154.1056,8584.0
2023-08-18 15:35:00,158.8,158.89,158.76,158.81,9084.0,154.1153,154.2026,154.0764,154.125,9084.0
2023-08-18 15:40:00,158.83,158.98,158.82,158.97,9051.0,154.1444,154.2899,154.1347,154.2802,9051.0
2023-08-18 15:45:00,158.98,159.16,158.96,159.0,14414.0,154.2899,154.4646,154.2705,154.3094,14414.0
2023-08-18 15:50:00,159.05,159.07,158.9,158.9,21710.0,154.3579,154.3773,154.2123,154.2123,21710.0
2023-08-18 15:55:00,158.91,158.94,158.67,158.88,50682.0,154.222,154.2511,153.9891,154.1929,50682.0
2023-08-21 09:30:00,158.69,159.72,158.69,159.3,27354.0,154.0085,155.0081,154.0085,154.6005,27354.0
2023-08-21 09:35:00,159.44,159.57,159.33,159.34,3376.0,154.7364,154.8625,154.6296,154.6393,3376.0
2023-08-21 09:40:00,159.33,159.55,159.22,159.3,5121.0,154.6296,154.8431,154.5229,154.6005,5121.0
2023-08-21 09:45:00,159.4,159.49,159.28,159.28,6391.0,154.6976,154.7849,154.5811,154.5811,6391.0
2023-08-21 09:50:00,159.26,159.45,159.18,159.45,4700.0,154.5617,154.7461,154.484,154.7461,4700.0
2023-08-21 09:55:00,159.34,159.37,159.14,159.26,3595.0,154.6393,154.6684,154.4452,154.5617,3595.0
2023-08-21 10:00:00,159.33,159.33,159.09,159.13,3868.0,154.6296,154.6296,154.3967,154.4355,3868.0
2023-08-21 10:05:00,159.15,159.26,159.08,159.08,2690.0,154.4549,154.5617,154.387,154.387,2690.0
2023-08-21 10:10:00,159.09,159.12,158.86,158.96,3571.0,154.3967,154.4258,154.1735,154.2705,3571.0
2023-08-21 10:15:00,158.91,159.11,158.81,159.07,6003.0,154.222,154.4161,154.125,154.3773,6003.0
2023-08-21 10:20:00,159.15,159.17,158.94,158.97,5884.0,154.4549,154.4743,154.2511,154.2802,5884.0
2023-08-21 10:25:00,158.93,158.96,158.91,158.92,1736.0,154.2414,154.2705,154.222,154.2317,1736.0
2023-08-21 10:30:00,158.89,158.9,158.68,158.84,4883.0,154.2026,154.2123,153.9988,154.1541,4883.0
2023-08-21 10:35:00,158.86,158.88,158.83,158.83,1569.0,154.1735,154.1929,154.1444,154.1444,1569.0
2023-08-21 10:40:00,158.83,158.83,158.6,158.6,3694.0,154.1444,154.1444,153.9212,153.9212,3694.0
2023-08-21 10:45:00,158.56,158.66,158.5,158.66,4431.0,153.8823,153.9794,153.8241,153.9794,4431.0
2023-08-21 10:50:00,158.7,158.82,158.64,158.79,4210.0,154.0182,154.1347,153.96,154.1056,4210.0
2023-08-21 10:55:00,158.84,158.88,158.62,158.82,9195.0,154.1541,154.1929,153.9406,154.1347,9195.0
2023-08-21 11:00:00,158.81,158.95,158.78,158.79,2806.0,154.125,154.2608,154.0958,154.1056,2806.0
2023-08-21 11:05:00,158.81,159.04,158.8,158.89,2858.0,154.125,154.3482,154.1153,154.2026,2858.0
2023-08-21 11:10:00,158.82,158.96,158.81,158.86,2133.0,154.1347,154.2705,154.125,154.1735,2133.0
2023-08-21 11:15:00,158.7,158.98,158.7,158.98,4244.0,154.0182,154.2899,154.0182,154.2899,4244.0
2023-08-21 11:20:00,158.92,158.93,158.84,158.84,3840.0,154.2317,154.2414,154.1541,154.1541,3840.0
2023-08-21 11:25:00,158.82,159.0,158.76,158.85,11393.0,154.1347,154.3094,154.0764,154.1638,11393.0
2023-08-21 11:30:00,158.89,158.92,158.77,158.77,4241.0,154.2026,154.2317,154.0861,154.0861,4241.0
2023-08-21 11:35:00,158.77,158.77,158.6,158.65,4046.0,154.0861,154.0861,153.9212,153.9697,4046.0
2023-08-21 11:40:00,158.65,158.65,158.39,158.42,2531.0,153.9697,153.9697,153.7174,153.7465,2531.0
2023-08-21 11:45:00,158.42,158.58,158.4,158.42,3228.0,153.7465,153.9017,153.7271,153.7465,3228.0
2023-08-21 11:50:00,158.36,158.36,158.2,158.21,2618.0,153.6882,153.6882,153.533,153.5427,2618.0
2023-08-21 11:55:00,158.21,158.26,158.15,158.24,4209.0,153.5427,153.5912,153.4844,153.5718,4209.0
2023-08-21 12:00:00,158.2,158.4,158.2,158.38,2489.0,153.533,153.7271,153.533,153.7076,2489.0
2023-08-21 12:05:00,158.42,158.49,158.26,158.32,5262.0,153.7465,153.8144,153.5912,153.6494,5262.0
2023-08-21 12:10:00,158.29,158.32,158.2,158.31,5937.0,153.6203,153.6494,153.533,153.6397,5937.0
2023-08-21 12:15:00,158.34,158.55,158.26,158.51,6860.0,153.6688,153.8726,153.5912,153.8338,6860.0
2023-08-21 12:20:00,158.5,158.59,158.45,158.58,3078.0,153.8241,153.9115,153.7756,153.9017,3078.0
2023-08-21 12:25:00,158.6,158.63,158.45,158.49,3546.0,153.9212,153.9503,153.7756,153.8144,3546.0
2023-08-21 12:30:00,158.45,158.51,158.42,158.51,1820.0,153.7756,153.8338,153.7465,153.8338,1820.0
2023-08-21 12:35:00,158.49,158.52,158.44,158.52,2011.0,153.8144,153.8435,153.7659,153.8435,2011.0
2023-08-21 12:40:00,158.51,158.54,158.37,158.39,2607.0,153.8338,153.8629,153.6979,153.7174,2607.0
2023-08-21 12:45:00,158.4,158.52,158.4,158.47,2981.0,153.7271,153.8435,153.7271,153.795,2981.0
2023-08-21 12:50:00,158.46,158.47,158.38,158.4,1912.0,153.7853,153.795,153.7076,153.7271,1912.0
2023-08-21 12:55:00,158.38,158.55,158.38,158.48,2991.0,153.7076,153.8726,153.7076,153.8047,2991.0
2023-08-21 13:00:00,158.53,158.54,158.46,158.48,1000.0,153.8532,153.8629,153.7853,153.8047,1000.0
2023-08-21 13:05:00,158.46,158.55,158.45,158.48,4032.0,153.7853,153.8726,153.7756,153.8047,4032.0
2023-08-21 13:10:00,158.47,158.47,158.44,158.44,1254.0,153.795,153.795,153.7659,153.7659,1254.0
2023-08-21 13:15:00,158.52,158.61,158.48,158.61,2537.0,153.8435,153.9309,153.8047,153.9309,2537.0
2023-08-21 13:20:00,158.57,158.66,158.57,158.62,1724.0,153.892,153.9794,153.892,153.9406,1724.0
2023-08-21 13:25:00,158.65,158.76,158.6,158.6,6318.0,153.9697,154.0764,153.9212,153.9212,6318.0
2023-08-21 13:30:00,158.58,158.59,158.52,158.54,1694.0,153.9017,153.9115,153.8435,153.8629,1694.0
2023-08-21 13:35:00,158.53,158.6,158.44,158.45,3321.0,153.8532,153.9212,153.7659,153.7756,3321.0
2023-08-21 13:40:00,158.49,158.63,158.49,158.56,3062.0,153.8144,153.9503,153.8144,153.8823,3062.0
2023-08-21 13:45:00,158.6,158.68,158.55,158.68,955.0,153.9212,153.9988,153.8726,153.9988,955.0
2023-08-21 13:50:00,158.62,158.64,158.57,158.63,3221.0,153.9406,153.96,153.892,153.9503,3221.0
2023-08-21 13:55:00,158.6,158.61,158.52,158.55,1928.0,153.9212,153.9309,153.8435,153.8726,1928.0
2023-08-21 14:00:00,158.6,158.69,158.54,158.54,4140.0,153.9212,154.0085,153.8629,153.8629,4140.0
2023-08-21 14:05:00,158.58,158.59,158.53,158.59,2161.0,153.9017,153.9115,153.8532,153.9115,2161.0
2023-08-21 14:10:00,158.55,158.72,158.55,158.72,3109.0,153.8726,154.0376,153.8726,154.0376,3109.0
2023-08-21 14:15:00,158.71,158.75,158.65,158.75,2280.0,154.0279,154.0667,153.9697,154.0667,2280.0
2023-08-21 14:20:00,158.77,158.8,158.7,158.7,4060.0,154.0861,154.1153,154.0182,154.0182,4060.0
2023-08-21 14:25:00,158.7,158.74,158.64,158.66,3523.0,154.0182,154.057,153.96,153.9794,3523.0
2023-08-21 14:30:00,158.73,158.78,158.71,158.71,1986.0,154.0473,154.0958,154.0279,154.0279,1986.0
2023-08-21 14:35:00,158.71,158.86,158.7,158.86,3404.0,154.0279,154.1735,154.0182,154.1735,3404.0
2023-08-21 14:40:00,158.87,158.93,158.8,158.9,5146.0,154.1832,154.2414,154.1153,154.2123,5146.0
2023-08-21 14:45:00,158.87,158.99,158.84,158.84,6513.0,154.1832,154.2997,154.1541,154.1541,6513.0
2023-08-21 14:50:00,158.82,158.9,158.82,158.86,2979.0,154.1347,154.2123,154.1347,154.1735,2979.0
2023-08-21 14:55:00,158.89,158.89,158.81,158.82,2482.0,154.2026,154.2026,154.125,154.1347,2482.0
2023-08-21 15:00:00,158.88,159.03,158.88,158.99,5514.0,154.1929,154.3385,154.1929,154.2997,5514.0
2023-08-21 15:05:00,158.99,159.05,158.99,159.05,2000.0,154.2997,154.3579,154.2997,154.3579,2000.0
2023-08-21 15:10:00,159.03,159.09,158.99,159.0,5271.0,154.3385,154.3967,154.2997,154.3094,5271.0
2023-08-21 15:15:00,158.98,159.06,158.97,158.97,4209.0,154.2899,154.3676,154.2802,154.2802,4209.0
2023-08-21 15:20:00,158.95,158.98,158.88,158.89,7255.0,154.2608,154.2899,154.1929,154.2026,7255.0
2023-08-21 15:25:00,158.91,158.96,158.88,158.9,10041.0,154.222,154.2705,154.1929,154.2123,10041.0
2023-08-21 15:30:00,158.92,159.13,158.83,159.13,14137.0,154.2317,154.4355,154.1444,154.4355,14137.0
2023-08-21 15:35:00,159.16,159.23,159.08,159.21,8934.0,154.4646,154.5326,154.387,154.5132,8934.0
2023-08-21 15:40:00,159.21,159.27,159.16,159.24,17843.0,154.5132,154.5714,154.4646,154.5423,17843.0
2023-08-21 15:45:00,159.23,159.26,159.15,159.18,12484.0,154.5326,154.5617,154.4549,154.484,12484.0
2023-08-21 15:50:00,159.16,159.2,159.01,159.11,22723.0,154.4646,154.5035,154.3191,154.4161,22723.0
2023-08-21 15:55:00,159.11,159.12,158.79,158.88,58002.0,154.4161,154.4258,154.1056,154.1929,58002.0
2023-08-22 09:30:00,158.37,158.89,158.37,158.69,18667.0,153.6979,154.2026,153.6979,154.0085,18667.0
2023-08-22 09:35:00,158.71,159.2,158.71,159.03,6015.0,154.0279,154.5035,154.0279,154.3385,6015.0
2023-08-22 09:40:00,158.91,158.97,158.74,158.78,2599.0,154.222,154.2802,154.057,154.0958,2599.0
2023-08-22 09:45:00,158.88,158.96,158.53,158.59,4692.0,154.1929,154.2705,153.8532,153.9115,4692.0
2023-08-22 09:50:00,158.6,158.62,158.44,158.56,2646.0,153.9212,153.9406,153.7659,153.8823,2646.0
2023-08-22 09:55:00,158.56,158.73,158.43,158.44,4157.0,153.8823,154.0473,153.7562,153.7659,4157.0
2023-08-22 10:00:00,158.43,158.6,158.33,158.57,4082.0,153.7562,153.9212,153.6591,153.892,4082.0
2023-08-22 10:05:00,158.54,158.66,158.48,158.52,3864.0,153.8629,153.9794,153.8047,153.8435,3864.0
2023-08-22 10:10:00,158.56,158.6,158.47,158.49,2797.0,153.8823,153.9212,153.795,153.8144,2797.0
2023-08-22 10:15:00,158.55,158.59,158.28,158.45,5106.0,153.8726,153.9115,153.6106,153.7756,5106.0
2023-08-22 10:20:00,158.43,158.59,158.41,158.43,4608.0,153.7562,153.9115,153.7368,153.7562,4608.0
2023-08-22 10:25:00,158.38,158.6,158.38,158.57,2729.0,153.7076,153.9212,153.7076,153.892,2729.0
2023-08-22 10:30:00,158.53,158.67,158.44,158.49,3806.0,153.8532,153.9891,153.7659,153.8144,3806.0
2023-08-22 10:35:00,158.49,158.55,158.46,158.52,4358.0,153.8144,153.8726,153.7853,153.8435,4358.0
2023-08-22 10:40:00,158.5,158.53,158.34,158.4,2905.0,153.8241,153.8532,153.6688,153.7271,2905.0
2023-08-22 10:45:00,158.42,158.49,158.35,158.49,2893.0,153.7465,153.8144,153.6785,153.8144,2893.0
2023-08-22 10:50:00,158.5,158.51,158.41,158.49,3065.0,153.8241,153.8338,153.7368,153.8144,3065.0
2023-08-22 10:55:00,158.49,158.52,158.44,158.44,2328.0,153.8144,153.8435,153.7659,153.7659,2328.0
2023-08-22 11:00:00,158.42,158.48,158.38,158.38,3316.0,153.7465,153.8047,153.7076,153.7076,3316.0
2023-08-22 11:05:00,158.37,158.43,158.21,158.41,5564.0,153.6979,153.7562,153.5427,153.7368,5564.0
2023-08-22 11:10:00,158.38,158.48,158.32,158.43,3804.0,153.7076,153.8047,153.6494,153.7562,3804.0
2023-08-22 11:15:00,158.38,158.42,158.32,158.37,2829.0,153.7076,153.7465,153.6494,153.6979,2829.0
2023-08-22 11:20:00,158.41,158.65,158.41,158.59,6767.0,153.7368,153.9697,153.7368,153.9115,6767.0
2023-08-22 11:25:00,158.6,158.8,158.6,158.77,5710.0,153.9212,154.1153,153.9212,154.0861,5710.0
2023-08-22 11:30:00,158.79,158.84,158.64,158.76,5482.0,154.1056,154.1541,153.96,154.0764,5482.0
2023-08-22 11:35:00,158.78,158.8,158.68,158.74,4181.0,154.0958,154.1153,153.9988,154.057,4181.0
2023-08-22 11:40:00,158.79,158.91,158.77,158.91,3680.0,154.1056,154.222,154.0861,154.222,3680.0
2023-08-22 11:45:00,158.91,158.94,158.81,158.85,3909.0,154.222,154.2511,154.125,154.1638,3909.0
2023-08-22 11:50:00,158.81,158.86,158.72,158.82,2144.0,154.125,154.1735,154.0376,154.1347,2144.0
2023-08-22 11:55:00,158.78,158.85,158.63,158.63,12594.0,154.0958,154.1638,153.9503,153.9503,12594.0
2023-08-22 12:00:00,158.62,158.69,158.54,158.65,6775.0,153.9406,154.0085,153.8629,153.9697,6775.0
2023-08-22 12:05:00,158.67,158.74,158.64,158.69,2319.0,153.9891,154.057,153.96,154.0085,2319.0
2023-08-22 12:10:00,158.71,158.78,158.63,158.64,3131.0,154.0279,154.0958,153.9503,153.96,3131.0
2023-08-22 12:15:00,158.63,158.76,158.63,158.75,2167.0,153.9503,154.0764,153.9503,154.0667,2167.0
2023-08-22 12:20:00,158.78,158.84,158.77,158.77,4430.0,154.0958,154.1541,154.0861,154.0861,4430.0
2023-08-22 12:25:00,158.75,158.81,158.67,158.68,5785.0,154.0667,154.125,153.9891,153.9988,5785.0
2023-08-22 12:30:00,158.65,158.72,158.6,158.7,3176.0,153.9697,154.0376,153.9212,154.0182,3176.0
2023-08-22 12:35:00,158.67,158.83,158.66,158.82,3042.0,153.9891,154.1444,153.9794,154.1347,3042.0
2023-08-22 12:40:00,158.79,158.98,158.77,158.86,6851.0,154.1056,154.2899,154.0861,154.1735,6851.0
2023-08-22 12:45:00,158.81,158.87,158.78,158.87,2690.0,154.125,154.1832,154.0958,154.1832,2690.0
2023-08-22 12:50:00,158.89,158.89,158.82,158.87,1478.0,154.2026,154.2026,154.1347,154.1832,1478.0
2023-08-22 12:55:00,158.89,158.92,158.7,158.75,4477.0,154.2026,154.2317,154.0182,154.0667,4477.0
2023-08-22 13:00:00,158.62,158.62,158.44,158.49,3158.0,153.9406,153.9406,153.7659,153.8144,3158.0
2023-08-22 13:05:00,158.52,158.57,158.51,158.54,1300.0,153.8435,153.892,153.8338,153.8629,1300.0
2023-08-22 13:10:00,158.52,158.52,158.4,158.45,3117.0,153.8435,153.8435,153.7271,153.7756,3117.0
2023-08-22 13:15:00,158.45,158.52,158.42,158.51,2903.0,153.7756,153.8435,153.7465,153.8338,2903.0
2023-08-22 13:20:00,158.48,158.54,158.47,158.49,1680.0,153.8047,153.8629,153.795,153.8144,1680.0
2023-08-22 13:25:00,158.55,158.64,158.55,158.62,1003.0,153.8726,153.96,153.8726,153.9406,1003.0
2023-08-22 13:30:00,158.59,158.6,158.52,158.59,2344.0,153.9115,153.9212,153.8435,153.9115,2344.0
2023-08-22 13:35:00,158.66,158.78,158.64,158.7,2628.0,153.9794,154.0958,153.96,154.0182,2628.0
2023-08-22 13:40:00,158.7,158.76,158.68,158.72,2494.0,154.0182,154.0764,153.9988,154.0376,2494.0
2023-08-22 13:45:00,158.71,158.81,158.7,158.78,2796.0,154.0279,154.125,154.0182,154.0958,2796.0
2023-08-22 13:50:00,158.77,158.77,158.66,158.72,794.0,154.0861,154.0861,153.9794,154.0376,794.0
2023-08-22 13:55:00,158.7,158.8,158.7,158.8,2562.0,154.0182,154.1153,154.0182,154.1153,2562.0
2023-08-22 14:00:00,158.73,158.76,158.67,158.72,2869.0,154.0473,154.0764,153.9891,154.0376,2869.0
2023-08-22 14:05:00,158.71,158.73,158.67,158.73,1247.0,154.0279,154.0473,153.9891,154.0473,1247.0
2023-08-22 14:10:00,158.68,158.68,158.58,158.58,5237.0,153.9988,153.9988,153.9017,153.9017,5237.0
2023-08-22 14:15:00,158.59,158.64,158.54,158.56,3240.0,153.9115,153.96,153.8629,153.8823,3240.0
2023-08-22 14:20:00,158.53,158.58,158.46,158.57,1984.0,153.8532,153.9017,153.7853,153.892,1984.0
2023-08-22 14:25:00,158.59,158.63,158.57,158.57,2207.0,153.9115,153.9503,153.892,153.892,2207.0
2023-08-22 14:30:00,158.6,158.62,158.51,158.54,1358.0,153.9212,153.9406,153.8338,153.8629,1358.0
2023-08-22 14:35:00,158.56,158.6,158.5,158.52,1974.0,153.8823,153.9212,153.8241,153.8435,1974.0
2023-08-22 14:40:00,158.5,158.52,158.47,158.47,1996.0,153.8241,153.8435,153.795,153.795,1996.0
2023-08-22 14:45:00,158.49,158.5,158.35,158.41,2092.0,153.8144,153.8241,153.6785,153.7368,2092.0
2023-08-22 14:50:00,158.4,158.43,158.37,158.37,1370.0,153.7271,153.7562,153.6979,153.6979,1370.0
2023-08-22 14:55:00,158.37,158.49,158.37,158.49,3647.0,153.6979,153.8144,153.6979,153.8144,3647.0
2023-08-22 15:00:00,158.53,158.59,158.51,158.55,7803.0,153.8532,153.9115,153.8338,153.8726,7803.0
2023-08-22 15:05:00,158.56,158.58,158.52,158.53,2911.0,153.8823,153.9017,153.8435,153.8532,2911.0
2023-08-22 15:10:00,158.54,158.54,158.37,158.41,6360.0,153.8629,153.8629,153.6979,153.7368,6360.0
2023-08-22 15:15:00,158.41,158.49,158.38,158.44,4480.0,153.7368,153.8144,153.7076,153.7659,4480.0
2023-08-22 15:20:00,158.44,158.53,158.4,158.44,7094.0,153.7659,153.8532,153.7271,153.7659,7094.0
2023-08-22 15:25:00,158.43,158.44,158.24,158.35,3738.0,153.7562,153.7659,153.5718,153.6785,3738.0
2023-08-22 15:30:00,158.33,158.33,158.05,158.15,8641.0,153.6591,153.6591,153.3874,153.4844,8641.0
2023-08-22 15:35:00,158.11,158.12,158.05,158.06,3685.0,153.4456,153.4553,153.3874,153.3971,3685.0
2023-08-22 15:40:00,158.02,158.1,158.0,158.06,16434.0,153.3583,153.4359,153.3389,153.3971,16434.0
2023-08-22 15:45:00,158.08,158.1,158.02,158.04,11024.0,153.4165,153.4359,153.3583,153.3777,11024.0
2023-08-22 15:50:00,158.02,158.18,158.0,158.14,29307.0,153.3583,153.5135,153.3389,153.4747,29307.0
2023-08-22 15:55:00,158.1,158.23,158.1,158.13,29305.0,153.4359,153.5621,153.4359,153.465,29305.0
2023-08-23 09:30:00,158.79,158.98,158.58,158.77,15571.0,154.1056,154.2899,153.9017,154.0861,15571.0
2023-08-23 09:35:00,158.9,158.91,158.51,158.69,4579.0,154.2123,154.222,153.8338,154.0085,4579.0
2023-08-23 09:40:00,158.79,158.79,158.5,158.5,6248.0,154.1056,154.1056,153.8241,153.8241,6248.0
2023-08-23 09:45:00,158.5,158.68,158.4,158.57,5435.0,153.8241,153.9988,153.7271,153.892,5435.0
2023-08-23 09:50:00,158.65,158.73,158.46,158.54,3903.0,153.9697,154.0473,153.7853,153.8629,3903.0
2023-08-23 09:55:00,158.52,158.6,158.33,158.34,4079.0,153.8435,153.9212,153.6591,153.6688,4079.0
2023-08-23 10:00:00,158.34,158.35,158.25,158.27,10241.0,153.6688,153.6785,153.5815,153.6009,10241.0
2023-08-23 10:05:00,158.25,158.25,157.99,158.05,7935.0,153.5815,153.5815,153.3292,153.3874,7935.0
2023-08-23 10:10:00,158.06,158.07,157.75,157.8,11323.0,153.3971,153.4068,153.0962,153.1448,11323.0
2023-08-23 10:15:00,157.86,157.94,157.71,157.71,6454.0,153.203,153.2806,153.0574,153.0574,6454.0
2023-08-23 10:20:00,157.7,157.78,157.64,157.69,3564.0,153.0477,153.1253,152.9895,153.038,3564.0
2023-08-23 10:25:00,157.67,157.93,157.64,157.92,10675.0,153.0186,153.2709,152.9895,153.2612,10675.0
2023-08-23 10:30:00,157.91,158.0,157.87,157.87,3852.0,153.2515,153.3389,153.2127,153.2127,3852.0
2023-08-23 10:35:00,157.85,157.94,157.78,157.85,6331.0,153.1933,153.2806,153.1253,153.1933,6331.0
2023-08-23 10:40:00,157.85,157.94,157.77,157.84,5156.0,153.1933,153.2806,153.1156,153.1836,5156.0
2023-08-23 10:45:00,157.82,157.84,157.75,157.84,4513.0,153.1642,153.1836,153.0962,153.1836,4513.0
2023-08-23 10:50:00,157.82,157.84,157.75,157.84,5600.0,153.1642,153.1836,153.0962,153.1836,5600.0
2023-08-23 10:55:00,157.8,157.97,157.8,157.87,5404.0,153.1448,153.3097,153.1448,153.2127,5404.0
2023-08-23 11:00:00,157.92,158.0,157.84,157.94,3626.0,153.2612,153.3389,153.1836,153.2806,3626.0
2023-08-23 11:05:00,157.93,157.94,157.6,157.71,8945.0,153.2709,153.2806,152.9507,153.0574,8945.0
2023-08-23 11:10:00,157.72,157.82,157.71,157.77,4726.0,153.0671,153.1642,153.0574,153.1156,4726.0
2023-08-23 11:15:00,157.79,157.93,157.78,157.84,3474.0,153.1351,153.2709,153.1253,153.1836,3474.0
2023-08-23 11:20:00,157.83,157.91,157.8,157.91,2064.0,153.1739,153.2515,153.1448,153.2515,2064.0
2023-08-23 11:25:00,157.89,157.96,157.86,157.94,2200.0,153.2321,153.3,153.203,153.2806,2200.0
2023-08-23 11:30:00,157.99,158.15,157.99,158.1,3021.0,153.3292,153.4844,153.3292,153.4359,3021.0
2023-08-23 11:35:00,158.06,158.09,157.86,157.91,3719.0,153.3971,153.4262,153.203,153.2515,3719.0
2023-08-23 11:40:00,157.95,158.08,157.94,158.05,3165.0,153.2903,153.4165,153.2806,153.3874,3165.0
2023-08-23 11:45:00,158.11,158.24,158.01,158.01,4277.0,153.4456,153.5718,153.3486,153.3486,4277.0
2023-08-23 11:50:00,157.94,158.07,157.94,158.05,10980.0,153.2806,153.4068,153.2806,153.3874,10980.0
2023-08-23 11:55:00,158.07,158.1,158.0,158.07,15192.0,153.4068,153.4359,153.3389,153.4068,15192.0
2023-08-23 12:00:00,158.02,158.19,157.98,158.19,4676.0,153.3583,153.5233,153.3194,153.5233,4676.0
2023-08-23 12:05:00,158.22,158.26,158.17,158.21,3309.0,153.5524,153.5912,153.5038,153.5427,3309.0
2023-08-23 12:10:00,158.26,158.47,158.26,158.47,3732.0,153.5912,153.795,153.5912,153.795,3732.0
2023-08-23 12:15:00,158.41,158.55,158.35,158.42,12034.0,153.7368,153.8726,153.6785,153.7465,12034.0
2023-08-23 12:20:00,158.39,158.43,158.33,158.4,4692.0,153.7174,153.7562,153.6591,153.7271,4692.0
2023-08-23 12:25:00,158.4,158.43,158.24,158.24,7796.0,153.7271,153.7562,153.5718,153.5718,7796.0
2023-08-23 12:30:00,158.25,158.4,158.19,158.39,15243.0,153.5815,153.7271,153.5233,153.7174,15243.0
2023-08-23 12:35:00,158.34,158.4,158.32,158.37,8250.0,153.6688,153.7271,153.6494,153.6979,8250.0
2023-08-23 12:40:00,158.39,158.43,158.36,158.4,6962.0,153.7174,153.7562,153.6882,153.7271,6962.0
2023-08-23 12:45:00,158.37,158.58,158.32,158.56,20635.0,153.6979,153.9017,153.6494,153.8823,20635.0
2023-08-23 12:50:00,158.56,158.6,158.42,158.46,5528.0,153.8823,153.9212,153.7465,153.7853,5528.0
2023-08-23 12:55:00,158.44,158.44,158.32,158.38,5580.0,153.7659,153.7659,153.6494,153.7076,5580.0
2023-08-23 13:00:00,158.42,158.48,158.38,158.48,5071.0,153.7465,153.8047,153.7076,153.8047,5071.0
2023-08-23 13:05:00,158.58,158.62,158.55,158.58,2787.0,153.9017,153.9406,153.8726,153.9017,2787.0
2023-08-23 13:10:00,158.53,158.54,158.48,158.48,2647.0,153.8532,153.8629,153.8047,153.8047,2647.0
2023-08-23 13:15:00,158.5,158.62,158.46,158.62,12119.0,153.8241,153.9406,153.7853,153.9406,12119.0
2023-08-23 13:20:00,158.59,158.66,158.57,158.64,3350.0,153.9115,153.9794,153.892,153.96,3350.0
2023-08-23 13:25:00,158.64,158.67,158.59,158.62,2700.0,153.96,153.9891,153.9115,153.9406,2700.0
2023-08-23 13:30:00,158.61,158.62,158.54,158.54,7806.0,153.9309,153.9406,153.8629,153.8629,7806.0
2023-08-23 13:35:00,158.52,158.52,158.48,158.49,2200.0,153.8435,153.8435,153.8047,153.8144,2200.0
2023-08-23 13:40:00,158.49,158.53,158.49,158.5,5562.0,153.8144,153.8532,153.8144,153.8241,5562.0
2023-08-23 13:45:00,158.51,158.51,158.46,158.47,7586.0,153.8338,153.8338,153.7853,153.795,7586.0
2023-08-23 13:50:00,158.46,158.49,158.41,158.49,3577.0,153.7853,153.8144,153.7368,153.8144,3577.0
2023-08-23 13:55:00,158.47,158.5,158.4,158.48,5972.0,153.795,153.8241,153.7271,153.8047,5972.0
2023-08-23 14:00:00,158.47,158.51,158.4,158.47,19060.0,153.795,153.8338,153.7271,153.795,19060.0
2023-08-23 14:05:00,158.49,158.5,158.4,158.44,2690.0,153.8144,153.8241,153.7271,153.7659,2690.0
2023-08-23 14:10:00,158.44,158.46,158.4,158.45,3338.0,153.7659,153.7853,153.7271,153.7756,3338.0
2023-08-23 14:15:00,158.43,158.46,158.35,158.35,3350.0,153.7562,153.7853,153.6785,153.6785,3350.0
2023-08-23 14:20:00,158.36,158.38,158.26,158.28,4026.0,153.6882,153.7076,153.5912,153.6106,4026.0
2023-08-23 14:25:00,158.28,158.31,158.22,158.23,5122.0,153.6106,153.6397,153.5524,153.5621,5122.0
2023-08-23 14:30:00,158.21,158.23,158.11,158.14,5324.0,153.5427,153.5621,153.4456,153.4747,5324.0
2023-08-23 14:35:00,158.14,158.14,158.04,158.04,3450.0,153.4747,153.4747,153.3777,153.3777,3450.0
2023-08-23 14:40:00,158.03,158.25,158.0,158.22,33242.0,153.368,153.5815,153.3389,153.5524,33242.0
2023-08-23 14:45:00,158.2,158.23,158.09,158.09,4569.0,153.533,153.5621,153.4262,153.4262,4569.0
2023-08-23 14:50:00,158.09,158.14,158.09,158.12,16610.0,153.4262,153.4747,153.4262,153.4553,16610.0
2023-08-23 14:55:00,158.12,158.13,158.04,158.09,3829.0,153.4553,153.465,153.3777,153.4262,3829.0
2023-08-23 15:00:00,158.08,158.09,157.96,157.98,6471.0,153.4165,153.4262,153.3,153.3194,6471.0
2023-08-23 15:05:00,158.0,158.03,157.93,157.99,6320.0,153.3389,153.368,153.2709,153.3292,6320.0
2023-08-23 15:10:00,157.96,158.02,157.96,158.0,3495.0,153.3,153.3583,153.3,153.3389,3495.0
2023-08-23 15:15:00,158.0,158.31,157.99,158.25,59802.0,153.3389,153.6397,153.3292,153.5815,59802.0
2023-08-23 15:20:00,158.22,158.23,158.13,158.18,3594.0,153.5524,153.5621,153.465,153.5135,3594.0
2023-08-23 15:25:00,158.17,158.59,158.16,158.59,19883.0,153.5038,153.9115,153.4941,153.9115,19883.0
2023-08-23 15:30:00,158.56,158.6,158.41,158.49,14145.0,153.8823,153.9212,153.7368,153.8144,14145.0
2023-08-23 15:35:00,158.46,158.48,158.36,158.36,3102.0,153.7853,153.8047,153.6882,153.6882,3102.0
2023-08-23 15:40:00,158.38,158.41,158.15,158.15,19224.0,153.7076,153.7368,153.4844,153.4844,19224.0
2023-08-23 15:45:00,158.14,158.5,158.14,158.46,39209.0,153.4747,153.8241,153.4747,153.7853,39209.0
2023-08-23 15:50:00,158.5,158.5,158.18,158.18,15046.0,153.8241,153.8241,153.5135,153.5135,15046.0
2023-08-23 15:55:00,158.2,158.39,158.08,158.39,47454.0,153.533,153.7174,153.4165,153.7174,47454.0
2023-08-24 09:30:00,158.25,158.69,157.99,158.24,18532.0,153.5815,154.0085,153.3292,153.5718,18532.0
2023-08-24 09:35:00,158.17,158.65,158.14,158.65,4816.0,153.5038,153.9697,153.4747,153.9697,4816.0
2023-08-24 09:40:00,158.8,158.85,158.65,158.71,8748.0,154.1153,154.1638,153.9697,154.0279,8748.0
2023-08-24 09:45:00,158.77,158.78,158.55,158.57,4667.0,154.0861,154.0958,153.8726,153.892,4667.0
2023-08-24 09:50:00,158.65,158.81,158.42,158.73,9333.0,153.9697,154.125,153.7465,154.0473,9333.0
2023-08-24 09:55:00,158.74,159.09,158.74,158.96,11355.0,154.057,154.3967,154.057,154.2705,11355.0
2023-08-24 10:00:00,159.0,159.12,158.79,158.99,7422.0,154.3094,154.4258,154.1056,154.2997,7422.0
2023-08-24 10:05:00,159.0,159.03,158.82,159.0,10393.0,154.3094,154.3385,154.1347,154.3094,10393.0
2023-08-24 10:10:00,158.99,158.99,158.53,158.55,12731.0,154.2997,154.2997,153.8532,153.8726,12731.0
2023-08-24 10:15:00,158.5,158.66,158.47,158.62,12033.0,153.8241,153.9794,153.795,153.9406,12033.0
2023-08-24 10:20:00,158.69,158.78,158.59,158.59,5302.0,154.0085,154.0958,153.9115,153.9115,5302.0
2023-08-24 10:25:00,158.59,158.67,158.56,158.67,7921.0,153.9115,153.9891,153.8823,153.9891,7921.0
2023-08-24 10:30:00,158.71,158.71,158.52,158.6,11113.0,154.0279,154.0279,153.8435,153.9212,11113.0
2023-08-24 10:35:00,158.64,158.7,158.55,158.55,9574.0,153.96,154.0182,153.8726,153.8726,9574.0
2023-08-24 10:40:00,158.56,158.61,158.44,158.6,5061.0,153.8823,153.9309,153.7659,153.9212,5061.0
2023-08-24 10:45:00,158.66,158.7,158.52,158.68,9224.0,153.9794,154.0182,153.8435,153.9988,9224.0
2023-08-24 10:50:00,158.65,158.68,158.56,158.62,5871.0,153.9697,153.9988,153.8823,153.9406,5871.0
2023-08-24 10:55:00,158.63,158.68,158.29,158.29,23135.0,153.9503,153.9988,153.6203,153.6203,23135.0
2023-08-24 11:00:00,158.3,158.31,158.06,158.2,9175.0,153.63,153.6397,153.3971,153.533,9175.0
2023-08-24 11:05:00,158.19,158.19,158.06,158.15,3412.0,153.5233,153.5233,153.3971,153.4844,3412.0
2023-08-24 11:10:00,158.12,158.17,158.0,158.06,4154.0,153.4553,153.5038,153.3389,153.3971,4154.0
2023-08-24 11:15:00,158.06,158.2,158.02,158.11,9723.0,153.3971,153.533,153.3583,153.4456,9723.0
2023-08-24 11:20:00,158.07,158.14,157.98,157.98,3496.0,153.4068,153.4747,153.3194,153.3194,3496.0
2023-08-24 11:25:00,157.96,158.08,157.94,158.02,3890.0,153.3,153.4165,153.2806,153.3583,3890.0
2023-08-24 11:30:00,158.05,158.05,157.82,157.82,5128.0,153.3874,153.3874,153.1642,153.1642,5128.0
2023-08-24 11:35:00,157.81,157.94,157.79,157.89,5525.0,153.1545,153.2806,153.1351,153.2321,5525.0
2023-08-24 11:40:00,157.93,158.01,157.83,157.89,5270.0,153.2709,153.3486,153.1739,153.2321,5270.0
2023-08-24 11:45:00,157.85,157.88,157.78,157.8,4514.0,153.1933,153.2224,153.1253,153.1448,4514.0
2023-08-24 11:50:00,157.85,157.85,157.76,157.81,5155.0,153.1933,153.1933,153.1059,153.1545,5155.0
2023-08-24 11:55:00,157.73,157.75,157.63,157.64,5660.0,153.0768,153.0962,152.9798,152.9895,5660.0
2023-08-24 12:00:00,157.63,157.65,157.55,157.56,6602.0,152.9798,152.9992,152.9021,152.9118,6602.0
2023-08-24 12:05:00,157.56,157.68,157.55,157.56,7728.0,152.9118,153.0283,152.9021,152.9118,7728.0
2023-08-24 12:10:00,157.56,157.67,157.54,157.66,2910.0,152.9118,153.0186,152.8924,153.0089,2910.0
2023-08-24 12:15:00,157.61,157.66,157.52,157.57,7808.0,152.9604,153.0089,152.873,152.9215,7808.0
2023-08-24 12:20:00,157.58,157.72,157.55,157.7,2899.0,152.9312,153.0671,152.9021,153.0477,2899.0
2023-08-24 12:25:00,157.73,157.73,157.46,157.48,5060.0,153.0768,153.0768,152.8148,152.8342,5060.0
2023-08-24 12:30:00,157.51,157.65,157.5,157.54,2593.0,152.8633,152.9992,152.8536,152.8924,2593.0
2023-08-24 12:35:00,157.62,157.62,157.56,157.56,400.0,152.9701,152.9701,152.9118,152.9118,400.0
2023-08-24 12:40:00,157.75,157.75,157.68,157.68,2021.0,153.0962,153.0962,153.0283,153.0283,2021.0
2023-08-24 12:45:00,157.64,157.73,157.61,157.69,1303.0,152.9895,153.0768,152.9604,153.038,1303.0
2023-08-24 12:50:00,157.7,157.7,157.64,157.68,1100.0,153.0477,153.0477,152.9895,153.0283,1100.0
2023-08-24 12:55:00,157.72,157.72,157.62,157.63,1603.0,153.0671,153.0671,152.9701,152.9798,1603.0
2023-08-24 13:00:00,157.66,157.66,157.47,157.5,3411.0,153.0089,153.0089,152.8245,152.8536,3411.0
2023-08-24 13:05:00,157.51,157.59,157.43,157.58,5391.0,152.8633,152.941,152.7857,152.9312,5391.0
2023-08-24 13:10:00,157.58,157.64,157.54,157.57,1921.0,152.9312,152.9895,152.8924,152.9215,1921.0
2023-08-24 13:15:00,157.57,157.62,157.55,157.56,2027.0,152.9215,152.9701,152.9021,152.9118,2027.0
2023-08-24 13:20:00,157.56,157.71,157.52,157.65,3100.0,152.9118,153.0574,152.873,152.9992,3100.0
2023-08-24 13:25:00,157.67,157.74,157.65,157.67,1808.0,153.0186,153.0865,152.9992,153.0186,1808.0
2023-08-24 13:30:00,157.66,157.94,157.65,157.87,23183.0,153.0089,153.2806,152.9992,153.2127,23183.0
2023-08-24 13:35:00,157.87,158.03,157.87,157.98,3414.0,153.2127,153.368,153.2127,153.3194,3414.0
2023-08-24 13:40:00,157.99,158.05,157.96,157.96,1370.0,153.3292,153.3874,153.3,153.3,1370.0
2023-08-24 13:45:00,157.91,157.91,157.83,157.86,870.0,153.2515,153.2515,153.1739,153.203,870.0
2023-08-24 13:50:00,157.79,157.79,157.75,157.75,1443.0,153.1351,153.1351,153.0962,153.0962,1443.0
2023-08-24 13:55:00,157.78,157.85,157.75,157.8,1455.0,153.1253,153.1933,153.0962,153.1448,1455.0
2023-08-24 14:00:00,157.84,157.89,157.81,157.81,1445.0,153.1836,153.2321,153.1545,153.1545,1445.0
2023-08-24 14:05:00,157.81,157.81,157.72,157.72,1149.0,153.1545,153.1545,153.0671,153.0671,1149.0
2023-08-24 14:10:00,157.74,157.92,157.73,157.88,2895.0,153.0865,153.2612,153.0768,153.2224,2895.0
2023-08-24 14:15:00,157.81,157.81,157.69,157.69,956.0,153.1545,153.1545,153.038,153.038,956.0
2023-08-24 14:20:00,157.66,157.75,157.63,157.7,3270.0,153.0089,153.0962,152.9798,153.0477,3270.0
2023-08-24 14:25:00,157.69,157.74,157.6,157.6,4494.0,153.038,153.0865,152.9507,152.9507,4494.0
2023-08-24 14:30:00,157.64,157.71,157.63,157.63,1591.0,152.9895,153.0574,152.9798,152.9798,1591.0
2023-08-24 14:35:00,157.61,157.66,157.57,157.66,2025.0,152.9604,153.0089,152.9215,153.0089,2025.0
2023-08-24 14:40:00,157.6,157.72,157.59,157.72,1706.0,152.9507,153.0671,152.941,153.0671,1706.0
2023-08-24 14:45:00,157.69,157.79,157.69,157.77,1747.0,153.038,153.1351,153.038,153.1156,1747.0
2023-08-24 14:50:00,157.73,157.78,157.67,157.69,702.0,153.0768,153.1253,153.0186,153.038,702.0
2023-08-24 14:55:00,157.81,157.85,157.78,157.84,1675.0,153.1545,153.1933,153.1253,153.1836,1675.0
2023-08-24 15:00:00,157.85,157.89,157.78,157.78,2913.0,153.1933,153.2321,153.1253,153.1253,2913.0
2023-08-24 15:05:00,157.81,157.85,157.76,157.82,1461.0,153.1545,153.1933,153.1059,153.1642,1461.0
2023-08-24 15:10:00,157.86,157.94,157.84,157.94,4281.0,153.203,153.2806,153.1836,153.2806,4281.0
2023-08-24 15:15:00,157.92,158.01,157.91,157.95,2442.0,153.2612,153.3486,153.2515,153.2903,2442.0
2023-08-24 15:20:00,157.98,158.08,157.95,157.96,3108.0,153.3194,153.4165,153.2903,153.3,3108.0
2023-08-24 15:25:00,157.99,158.11,157.99,158.06,4741.0,153.3292,153.4456,153.3292,153.3971,4741.0
2023-08-24 15:30:00,158.07,158.17,158.05,158.15,4105.0,153.4068,153.5038,153.3874,153.4844,4105.0
2023-08-24 15:35:00,158.15,158.15,158.0,158.0,3690.0,153.4844,153.4844,153.3389,153.3389,3690.0
2023-08-24 15:40:00,157.98,158.03,157.82,157.85,5737.0,153.3194,153.368,153.1642,153.1933,5737.0
2023-08-24 15:45:00,157.81,157.81,157.52,157.56,21791.0,153.1545,153.1545,152.873,152.9118,21791.0
2023-08-24 15:50:00,157.48,157.68,157.48,157.53,38792.0,152.8342,153.0283,152.8342,152.8827,38792.0
2023-08-24 15:55:00,157.52,157.66,157.22,157.28,82630.0,152.873,153.0089,152.5819,152.6401,82630.0
2023-08-25 09:30:00,158.0,158.34,157.91,158.27,27032.0,153.3389,153.6688,153.2515,153.6009,27032.0
2023-08-25 09:35:00,158.28,158.46,158.23,158.46,2103.0,153.6106,153.7853,153.5621,153.7853,2103.0
2023-08-25 09:40:00,158.38,158.38,157.8,157.96,2472.0,153.7076,153.7076,153.1448,153.3,2472.0
2023-08-25 09:45:00,158.06,158.23,158.06,158.11,2879.0,153.3971,153.5621,153.3971,153.4456,2879.0
2023-08-25 09:50:00,158.05,158.18,157.8,158.18,3318.0,153.3874,153.5135,153.1448,153.5135,3318.0
2023-08-25 09:55:00,158.21,158.5,158.21,158.5,6069.0,153.5427,153.8241,153.5427,153.8241,6069.0
2023-08-25 10:00:00,158.5,158.53,158.28,158.45,10517.0,153.8241,153.8532,153.6106,153.7756,10517.0
2023-08-25 10:05:00,158.4,158.52,158.35,158.38,12658.0,153.7271,153.8435,153.6785,153.7076,12658.0
2023-08-25 10:10:00,158.37,158.5,158.31,158.49,24114.0,153.6979,153.8241,153.6397,153.8144,24114.0
2023-08-25 10:15:00,158.56,158.82,158.49,158.55,16766.0,153.8823,154.1347,153.8144,153.8726,16766.0
2023-08-25 10:20:00,158.54,158.55,158.15,158.15,22345.0,153.8629,153.8726,153.4844,153.4844,22345.0
2023-08-25 10:25:00,158.1,158.17,157.93,158.06,4114.0,153.4359,153.5038,153.2709,153.3971,4114.0
2023-08-25 10:30:00,158.06,158.09,157.88,158.01,3950.0,153.3971,153.4262,153.2224,153.3486,3950.0
2023-08-25 10:35:00,158.04,158.23,158.04,158.07,3432.0,153.3777,153.5621,153.3777,153.4068,3432.0
2023-08-25 10:40:00,158.1,158.15,157.94,158.04,3275.0,153.4359,153.4844,153.2806,153.3777,3275.0
2023-08-25 10:45:00,158.04,158.09,157.92,158.06,4306.0,153.3777,153.4262,153.2612,153.3971,4306.0
2023-08-25 10:50:00,158.15,158.17,158.03,158.11,2538.0,153.4844,153.5038,153.368,153.4456,2538.0
2023-08-25 10:55:00,158.11,158.18,158.09,158.17,2722.0,153.4456,153.5135,153.4262,153.5038,2722.0
2023-08-25 11:00:00,158.17,158.31,158.12,158.31,2343.0,153.5038,153.6397,153.4553,153.6397,2343.0
2023-08-25 11:05:00,158.39,158.6,158.35,158.59,7604.0,153.7174,153.9212,153.6785,153.9115,7604.0
2023-08-25 11:10:00,158.61,158.77,158.58,158.63,5278.0,153.9309,154.0861,153.9017,153.9503,5278.0
2023-08-25 11:15:00,158.63,158.74,158.52,158.69,4385.0,153.9503,154.057,153.8435,154.0085,4385.0
2023-08-25 11:20:00,158.75,158.75,158.57,158.69,3224.0,154.0667,154.0667,153.892,154.0085,3224.0
2023-08-25 11:25:00,158.7,158.85,158.63,158.82,3222.0,154.0182,154.1638,153.9503,154.1347,3222.0
2023-08-25 11:30:00,158.79,158.83,158.71,158.83,3300.0,154.1056,154.1444,154.0279,154.1444,3300.0
2023-08-25 11:35:00,159.0,159.0,158.79,158.9,2332.0,154.3094,154.3094,154.1056,154.2123,2332.0
2023-08-25 11:40:00,158.85,158.85,158.76,158.76,1563.0,154.1638,154.1638,154.0764,154.0764,1563.0
2023-08-25 11:45:00,158.74,158.74,158.58,158.58,2890.0,154.057,154.057,153.9017,153.9017,2890.0
2023-08-25 11:50:00,158.58,158.58,158.4,158.42,2860.0,153.9017,153.9017,153.7271,153.7465,2860.0
2023-08-25 11:55:00,158.47,158.47,158.27,158.32,1882.0,153.795,153.795,153.6009,153.6494,1882.0
2023-08-25 12:00:00,158.37,158.53,158.37,158.53,3850.0,153.6979,153.8532,153.6979,153.8532,3850.0
2023-08-25 12:05:00,158.53,158.67,158.53,158.67,2318.0,153.8532,153.9891,153.8532,153.9891,2318.0
2023-08-25 12:10:00,158.65,158.7,158.54,158.55,1104.0,153.9697,154.0182,153.8629,153.8726,1104.0
2023-08-25 12:15:00,158.54,158.65,158.53,158.65,1202.0,153.8629,153.9697,153.8532,153.9697,1202.0
2023-08-25 12:20:00,158.57,158.71,158.57,158.71,1899.0,153.892,154.0279,153.892,154.0279,1899.0
2023-08-25 12:25:00,158.69,158.73,158.65,158.69,1623.0,154.0085,154.0473,153.9697,154.0085,1623.0
2023-08-25 12:30:00,158.79,158.79,158.7,158.73,1411.0,154.1056,154.1056,154.0182,154.0473,1411.0
2023-08-25 12:35:00,158.76,158.84,158.75,158.81,3349.0,154.0764,154.1541,154.0667,154.125,3349.0
2023-08-25 12:40:00,158.81,158.83,158.71,158.73,1600.0,154.125,154.1444,154.0279,154.0473,1600.0
2023-08-25 12:45:00,158.63,158.65,158.55,158.55,2392.0,153.9503,153.9697,153.8726,153.8726,2392.0
2023-08-25 12:50:00,158.58,158.61,158.41,158.41,3439.0,153.9017,153.9309,153.7368,153.7368,3439.0
2023-08-25 12:55:00,158.44,158.54,158.4,158.52,3298.0,153.7659,153.8629,153.7271,153.8435,3298.0
2023-08-25 13:00:00,158.51,158.59,158.49,158.53,1253.0,153.8338,153.9115,153.8144,153.8532,1253.0
2023-08-25 13:05:00,158.46,158.61,158.46,158.55,1214.0,153.7853,153.9309,153.7853,153.8726,1214.0
2023-08-25 13:10:00,158.5,158.56,158.48,158.53,2049.0,153.8241,153.8823,153.8047,153.8532,2049.0
2023-08-25 13:15:00,158.53,158.53,158.35,158.44,3161.0,153.8532,153.8532,153.6785,153.7659,3161.0
2023-08-25 13:20:00,158.45,158.5,158.3,158.42,2625.0,153.7756,153.8241,153.63,153.7465,2625.0
2023-08-25 13:25:00,158.36,158.38,158.35,158.35,898.0,153.6882,153.7076,153.6785,153.6785,898.0
2023-08-25 13:30:00,158.3,158.35,158.2,158.26,2514.0,153.63,153.6785,153.533,153.5912,2514.0
2023-08-25 13:35:00,158.22,158.26,158.18,158.22,1452.0,153.5524,153.5912,153.5135,153.5524,1452.0
2023-08-25 13:40:00,158.23,158.34,158.22,158.34,2237.0,153.5621,153.6688,153.5524,153.6688,2237.0
2023-08-25 13:45:00,158.29,158.37,158.29,158.33,1903.0,153.6203,153.6979,153.6203,153.6591,1903.0
2023-08-25 13:50:00,158.34,158.37,158.31,158.36,1621.0,153.6688,153.6979,153.6397,153.6882,1621.0
2023-08-25 13:55:00,158.37,158.47,158.28,158.47,3885.0,153.6979,153.795,153.6106,153.795,3885.0
2023-08-25 14:00:00,158.51,158.57,158.49,158.49,3338.0,153.8338,153.892,153.8144,153.8144,3338.0
2023-08-25 14:05:00,158.53,158.61,158.51,158.52,3345.0,153.8532,153.9309,153.8338,153.8435,3345.0
2023-08-25 14:10:00,158.5,158.63,158.48,158.58,6314.0,153.8241,153.9503,153.8047,153.9017,6314.0
2023-08-25 14:15:00,158.57,158.57,158.46,158.52,4027.0,153.892,153.892,153.7853,153.8435,4027.0
2023-08-25 14:20:00,158.55,158.67,158.55,158.6,3460.0,153.8726,153.9891,153.8726,153.9212,3460.0
2023-08-25 14:25:00,158.58,158.66,158.57,158.66,1604.0,153.9017,153.9794,153.892,153.9794,1604.0
2023-08-25 14:30:00,158.66,158.78,158.62,158.75,3931.0,153.9794,154.0958,153.9406,154.0667,3931.0
2023-08-25 14:35:00,158.76,158.83,158.73,158.78,2945.0,154.0764,154.1444,154.0473,154.0958,2945.0
2023-08-25 14:40:00,158.79,158.85,158.75,158.75,7383.0,154.1056,154.1638,154.0667,154.0667,7383.0
2023-08-25 14:45:00,158.77,158.77,158.64,158.75,4986.0,154.0861,154.0861,153.96,154.0667,4986.0
2023-08-25 14:50:00,158.76,158.83,158.7,158.79,3971.0,154.0764,154.1444,154.0182,154.1056,3971.0
2023-08-25 14:55:00,158.8,158.85,158.79,158.81,2239.0,154.1153,154.1638,154.1056,154.125,2239.0
2023-08-25 15:00:00,158.87,159.0,158.84,158.87,5797.0,154.1832,154.3094,154.1541,154.1832,5797.0
2023-08-25 15:05:00,158.89,158.89,158.78,158.8,3250.0,154.2026,154.2026,154.0958,154.1153,3250.0
2023-08-25 15:10:00,158.8,158.87,158.76,158.78,4205.0,154.1153,154.1832,154.0764,154.0958,4205.0
2023-08-25 15:15:00,158.78,158.82,158.64,158.66,2519.0,154.0958,154.1347,153.96,153.9794,2519.0
2023-08-25 15:20:00,158.68,158.76,158.67,158.74,2322.0,153.9988,154.0764,153.9891,154.057,2322.0
2023-08-25 15:25:00,158.75,158.82,158.74,158.75,3037.0,154.0667,154.1347,154.057,154.0667,3037.0
2023-08-25 15:30:00,158.73,158.8,158.69,158.78,5143.0,154.0473,154.1153,154.0085,154.0958,5143.0
2023-08-25 15:35:00,158.76,158.8,158.71,158.77,4108.0,154.0764,154.1153,154.0279,154.0861,4108.0
2023-08-25 15:40:00,158.79,158.83,158.77,158.83,8522.0,154.1056,154.1444,154.0861,154.1444,8522.0
2023-08-25 15:45:00,158.8,158.82,158.54,158.54,9420.0,154.1153,154.1347,153.8629,153.8629,9420.0
2023-08-25 15:50:00,158.53,158.59,158.36,158.42,20284.0,153.8532,153.9115,153.6882,153.7465,20284.0
2023-08-25 15:55:00,158.41,158.51,158.28,158.39,85537.0,153.7368,153.8338,153.6106,153.7174,85537.0
2023-08-28 09:30:00,158.36,159.08,158.34,159.08,22325.0,153.6882,154.387,153.6688,154.387,22325.0
2023-08-28 09:35:00,159.02,159.1,158.78,158.87,4329.0,154.3288,154.4064,154.0958,154.1832,4329.0
2023-08-28 09:40:00,158.87,158.97,158.81,158.83,2896.0,154.1832,154.2802,154.125,154.1444,2896.0
2023-08-28 09:45:00,158.74,158.8,158.55,158.71,10831.0,154.057,154.1153,153.8726,154.0279,10831.0
2023-08-28 09:50:00,158.72,158.81,158.57,158.75,22488.0,154.0376,154.125,153.892,154.0667,22488.0
2023-08-28 09:55:00,158.72,158.85,158.62,158.69,11321.0,154.0376,154.1638,153.9406,154.0085,11321.0
2023-08-28 10:00:00,158.7,158.72,158.46,158.56,5712.0,154.0182,154.0376,153.7853,153.8823,5712.0
2023-08-28 10:05:00,158.55,158.62,158.5,158.59,14983.0,153.8726,153.9406,153.8241,153.9115,14983.0
2023-08-28 10:10:00,158.58,158.63,158.26,158.49,20937.0,153.9017,153.9503,153.5912,153.8144,20937.0
2023-08-28 10:15:00,158.47,158.79,158.44,158.67,6673.0,153.795,154.1056,153.7659,153.9891,6673.0
2023-08-28 10:20:00,158.65,158.77,158.57,158.65,6516.0,153.9697,154.0861,153.892,153.9697,6516.0
2023-08-28 10:25:00,158.66,158.81,158.65,158.77,17007.0,153.9794,154.125,153.9697,154.0861,17007.0
2023-08-28 10:30:00,158.8,158.83,158.62,158.76,8560.0,154.1153,154.1444,153.9406,154.0764,8560.0
2023-08-28 10:35:00,158.77,158.81,158.64,158.77,10679.0,154.0861,154.125,153.96,154.0861,10679.0
2023-08-28 10:40:00,158.8,159.13,158.73,159.1,9251.0,154.1153,154.4355,154.0473,154.4064,9251.0
2023-08-28 10:45:00,159.12,159.17,158.97,158.98,4048.0,154.4258,154.4743,154.2802,154.2899,4048.0
2023-08-28 10:50:00,159.03,159.13,159.0,159.02,2919.0,154.3385,154.4355,154.3094,154.3288,2919.0
2023-08-28 10:55:00,159.08,159.09,158.98,159.09,3047.0,154.387,154.3967,154.2899,154.3967,3047.0
2023-08-28 11:00:00,159.07,159.07,158.94,159.02,2839.0,154.3773,154.3773,154.2511,154.3288,2839.0
2023-08-28 11:05:00,159.03,159.1,158.8,158.82,2612.0,154.3385,154.4064,154.1153,154.1347,2612.0
2023-08-28 11:10:00,158.84,158.88,158.84,158.86,1185.0,154.1541,154.1929,154.1541,154.1735,1185.0
2023-08-28 11:15:00,158.84,158.87,158.74,158.83,4578.0,154.1541,154.1832,154.057,154.1444,4578.0
2023-08-28 11:20:00,158.86,158.93,158.86,158.93,3417.0,154.1735,154.2414,154.1735,154.2414,3417.0
2023-08-28 11:25:00,158.94,158.94,158.84,158.88,3933.0,154.2511,154.2511,154.1541,154.1929,3933.0
2023-08-28 11:30:00,158.94,158.96,158.8,158.81,10151.0,154.2511,154.2705,154.1153,154.125,10151.0
2023-08-28 11:35:00,158.82,159.05,158.82,159.01,10062.0,154.1347,154.3579,154.1347,154.3191,10062.0
2023-08-28 11:40:00,158.98,159.0,158.73,158.81,14473.0,154.2899,154.3094,154.0473,154.125,14473.0
2023-08-28 11:45:00,158.82,158.83,158.72,158.8,6857.0,154.1347,154.1444,154.0376,154.1153,6857.0
2023-08-28 11:50:00,158.81,158.86,158.75,158.78,2999.0,154.125,154.1735,154.0667,154.0958,2999.0
2023-08-28 11:55:00,158.75,158.86,158.75,158.78,3297.0,154.0667,154.1735,154.0667,154.0958,3297.0
2023-08-28 12:00:00,158.76,158.8,158.72,158.8,4398.0,154.0764,154.1153,154.0376,154.1153,4398.0
2023-08-28 12:05:00,158.8,158.84,158.77,158.8,3691.0,154.1153,154.1541,154.0861,154.1153,3691.0
2023-08-28 12:10:00,158.78,158.91,158.75,158.91,4861.0,154.0958,154.222,154.0667,154.222,4861.0
2023-08-28 12:15:00,158.93,158.95,158.82,158.82,1871.0,154.2414,154.2608,154.1347,154.1347,1871.0
2023-08-28 12:20:00,158.76,158.84,158.75,158.84,4748.0,154.0764,154.1541,154.0667,154.1541,4748.0
2023-08-28 12:25:00,158.82,158.85,158.76,158.81,5736.0,154.1347,154.1638,154.0764,154.125,5736.0
2023-08-28 12:30:00,158.8,158.85,158.73,158.75,7061.0,154.1153,154.1638,154.0473,154.0667,7061.0
2023-08-28 12:35:00,158.75,158.76,158.59,158.61,2162.0,154.0667,154.0764,153.9115,153.9309,2162.0
2023-08-28 12:40:00,158.6,158.62,158.49,158.51,2668.0,153.9212,153.9406,153.8144,153.8338,2668.0
2023-08-28 12:45:00,158.42,158.45,158.41,158.44,1297.0,153.7465,153.7756,153.7368,153.7659,1297.0
2023-08-28 12:50:00,158.43,158.45,158.39,158.41,2543.0,153.7562,153.7756,153.7174,153.7368,2543.0
2023-08-28 12:55:00,158.44,158.58,158.43,158.56,2100.0,153.7659,153.9017,153.7562,153.8823,2100.0
2023-08-28 13:00:00,158.6,158.72,158.59,158.71,1667.0,153.9212,154.0376,153.9115,154.0279,1667.0
2023-08-28 13:05:00,158.74,158.76,158.55,158.57,4558.0,154.057,154.0764,153.8726,153.892,4558.0
2023-08-28 13:10:00,158.57,158.61,158.41,158.41,2567.0,153.892,153.9309,153.7368,153.7368,2567.0
2023-08-28 13:15:00,158.41,158.41,158.32,158.35,3647.0,153.7368,153.7368,153.6494,153.6785,3647.0
2023-08-28 13:20:00,158.32,158.32,158.24,158.24,700.0,153.6494,153.6494,153.5718,153.5718,700.0
2023-08-28 13:25:00,158.25,158.27,158.19,158.21,5009.0,153.5815,153.6009,153.5233,153.5427,5009.0
2023-08-28 13:30:00,158.28,158.33,158.26,158.3,2357.0,153.6106,153.6591,153.5912,153.63,2357.0
2023-08-28 13:35:00,158.28,158.41,158.24,158.41,7043.0,153.6106,153.7368,153.5718,153.7368,7043.0
2023-08-28 13:40:00,158.39,158.39,158.36,158.37,1398.0,153.7174,153.7174,153.6882,153.6979,1398.0
2023-08-28 13:45:00,158.4,158.4,158.29,158.29,1041.0,153.7271,153.7271,153.6203,153.6203,1041.0
2023-08-28 13:50:00,158.3,158.3,158.14,158.16,3692.0,153.63,153.63,153.4747,153.4941,3692.0
2023-08-28 13:55:00,158.16,158.16,158.02,158.07,5550.0,153.4941,153.4941,153.3583,153.4068,5550.0
2023-08-28 14:00:00,158.02,158.03,157.88,157.93,3536.0,153.3583,153.368,153.2224,153.2709,3536.0
2023-08-28 14:05:00,157.88,157.88,157.78,157.81,4195.0,153.2224,153.2224,153.1253,153.1545,4195.0
2023-08-28 14:10:00,157.81,157.82,157.7,157.76,5453.0,153.1545,153.1642,153.0477,153.1059,5453.0
2023-08-28 14:15:00,157.75,157.85,157.75,157.76,7055.0,153.0962,153.1933,153.0962,153.1059,7055.0
2023-08-28 14:20:00,157.77,157.88,157.76,157.88,3118.0,153.1156,153.2224,153.1059,153.2224,3118.0
2023-08-28 14:25:00,157.86,157.92,157.84,157.92,3860.0,153.203,153.2612,153.1836,153.2612,3860.0
2023-08-28 14:30:00,157.95,158.0,157.85,158.0,6717.0,153.2903,153.3389,153.1933,153.3389,6717.0
2023-08-28 14:35:00,157.99,158.05,157.97,157.97,4705.0,153.3292,153.3874,153.3097,153.3097,4705.0
2023-08-28 14:40:00,157.97,158.05,157.91,158.04,3609.0,153.3097,153.3874,153.2515,153.3777,3609.0
2023-08-28 14:45:00,158.05,158.05,157.96,158.0,2483.0,153.3874,153.3874,153.3,153.3389,2483.0
2023-08-28 14:50:00,157.97,158.07,157.97,158.07,1870.0,153.3097,153.4068,153.3097,153.4068,1870.0
2023-08-28 14:55:00,158.09,158.09,157.98,158.05,1883.0,153.4262,153.4262,153.3194,153.3874,1883.0
2023-08-28 15:00:00,158.08,158.16,158.03,158.12,1796.0,153.4165,153.4941,153.368,153.4553,1796.0
2023-08-28 15:05:00,158.12,158.24,158.11,158.23,2788.0,153.4553,153.5718,153.4456,153.5621,2788.0
2023-08-28 15:10:00,158.19,158.24,158.11,158.13,2122.0,153.5233,153.5718,153.4456,153.465,2122.0
2023-08-28 15:15:00,158.1,158.16,158.08,158.11,2246.0,153.4359,153.4941,153.4165,153.4456,2246.0
2023-08-28 15:20:00,158.07,158.11,157.96,158.08,4624.0,153.4068,153.4456,153.3,153.4165,4624.0
2023-08-28 15:25:00,158.05,158.09,157.99,158.07,4519.0,153.3874,153.4262,153.3292,153.4068,4519.0
2023-08-28 15:30:00,158.09,158.12,157.97,157.97,14592.0,153.4262,153.4553,153.3097,153.3097,14592.0
2023-08-28 15:35:00,157.98,158.0,157.9,157.9,10032.0,153.3194,153.3389,153.2418,153.2418,10032.0
2023-08-28 15:40:00,157.86,157.98,157.81,157.94,16860.0,153.203,153.3194,153.1545,153.2806,16860.0
2023-08-28 15:45:00,157.95,158.14,157.94,158.01,30490.0,153.2903,153.4747,153.2806,153.3486,30490.0
2023-08-28 15:50:00,157.99,157.99,157.75,157.95,35579.0,153.3292,153.3292,153.0962,153.2903,35579.0
2023-08-28 15:55:00,157.95,158.17,157.89,157.94,53664.0,153.2903,153.5038,153.2321,153.2806,53664.0
2023-08-29 09:30:00,157.57,157.74,156.82,157.0,25345.0,152.9215,153.0865,152.1937,152.3684,25345.0
2023-08-29 09:35:00,156.9,157.09,156.86,157.08,7948.0,152.2713,152.4557,152.2325,152.446,7948.0
2023-08-29 09:40:00,157.16,157.37,157.0,157.24,9683.0,152.5236,152.7274,152.3684,152.6013,9683.0
2023-08-29 09:45:00,157.31,157.31,157.03,157.03,2347.0,152.6692,152.6692,152.3975,152.3975,2347.0
2023-08-29 09:50:00,157.08,157.21,157.02,157.12,11584.0,152.446,152.5722,152.3878,152.4848,11584.0
2023-08-29 09:55:00,157.12,157.26,157.11,157.26,9367.0,152.4848,152.6207,152.4751,152.6207,9367.0
2023-08-29 10:00:00,157.29,157.37,157.2,157.26,9068.0,152.6498,152.7274,152.5625,152.6207,9068.0
2023-08-29 10:05:00,157.22,157.41,157.2,157.37,7990.0,152.5819,152.7663,152.5625,152.7274,7990.0
2023-08-29 10:10:00,157.39,157.4,157.19,157.3,17532.0,152.7469,152.7566,152.5528,152.6595,17532.0
2023-08-29 10:15:00,157.31,157.44,157.19,157.33,13780.0,152.6692,152.7954,152.5528,152.6886,13780.0
2023-08-29 10:20:00,157.33,157.44,157.25,157.38,4717.0,152.6886,152.7954,152.611,152.7372,4717.0
2023-08-29 10:25:00,157.4,157.4,157.24,157.29,3675.0,152.7566,152.7566,152.6013,152.6498,3675.0
2023-08-29 10:30:00,157.28,157.39,157.28,157.34,4081.0,152.6401,152.7469,152.6401,152.6983,4081.0
2023-08-29 10:35:00,157.41,157.5,157.05,157.07,7789.0,152.7663,152.8536,152.4169,152.4363,7789.0
2023-08-29 10:40:00,157.06,157.1,156.91,156.91,7467.0,152.4266,152.4654,152.281,152.281,7467.0
2023-08-29 10:45:00,156.93,156.93,156.63,156.69,9028.0,152.3004,152.3004,152.0093,152.0675,9028.0
2023-08-29 10:50:00,156.7,156.85,156.66,156.7,9568.0,152.0772,152.2228,152.0384,152.0772,9568.0
2023-08-29 10:55:00,156.71,156.72,156.54,156.72,3329.0,152.0869,152.0966,151.9219,152.0966,3329.0
2023-08-29 11:00:00,156.66,156.74,156.63,156.73,5176.0,152.0384,152.116,152.0093,152.1063,5176.0
2023-08-29 11:05:00,156.77,156.85,156.62,156.69,6899.0,152.1451,152.2228,151.9996,152.0675,6899.0
2023-08-29 11:10:00,156.72,156.77,156.69,156.75,4760.0,152.0966,152.1451,152.0675,152.1257,4760.0
2023-08-29 11:15:00,156.77,156.89,156.77,156.86,3223.0,152.1451,152.2616,152.1451,152.2325,3223.0
2023-08-29 11:20:00,156.87,156.9,156.74,156.75,6349.0,152.2422,152.2713,152.116,152.1257,6349.0
2023-08-29 11:25:00,156.78,156.82,156.54,156.54,5772.0,152.1549,152.1937,151.9219,151.9219,5772.0
2023-08-29 11:30:00,156.56,156.74,156.55,156.67,10542.0,151.9413,152.116,151.9316,152.0481,10542.0
2023-08-29 11:35:00,156.64,156.89,156.64,156.87,5072.0,152.019,152.2616,152.019,152.2422,5072.0
2023-08-29 11:40:00,156.89,156.91,156.76,156.8,4555.0,152.2616,152.281,152.1354,152.1743,4555.0
2023-08-29 11:45:00,156.83,156.9,156.65,156.71,4067.0,152.2034,152.2713,152.0287,152.0869,4067.0
2023-08-29 11:50:00,156.7,156.75,156.63,156.75,5540.0,152.0772,152.1257,152.0093,152.1257,5540.0
2023-08-29 11:55:00,156.74,156.79,156.63,156.65,4980.0,152.116,152.1646,152.0093,152.0287,4980.0
2023-08-29 12:00:00,156.66,156.85,156.64,156.85,7644.0,152.0384,152.2228,152.019,152.2228,7644.0
2023-08-29 12:05:00,156.78,156.84,156.64,156.69,2976.0,152.1549,152.2131,152.019,152.0675,2976.0
2023-08-29 12:10:00,156.75,156.81,156.72,156.78,2343.0,152.1257,152.184,152.0966,152.1549,2343.0
2023-08-29 12:15:00,156.72,156.85,156.71,156.77,5570.0,152.0966,152.2228,152.0869,152.1451,5570.0
2023-08-29 12:20:00,156.74,156.77,156.63,156.67,12067.0,152.116,152.1451,152.0093,152.0481,12067.0
2023-08-29 12:25:00,156.67,156.76,156.66,156.68,8216.0,152.0481,152.1354,152.0384,152.0578,8216.0
2023-08-29 12:30:00,156.69,156.73,156.66,156.67,4124.0,152.0675,152.1063,152.0384,152.0481,4124.0
2023-08-29 12:35:00,156.7,156.7,156.55,156.61,8398.0,152.0772,152.0772,151.9316,151.9899,8398.0
2023-08-29 12:40:00,156.61,156.61,156.41,156.46,7442.0,151.9899,151.9899,151.7958,151.8443,7442.0
2023-08-29 12:45:00,156.45,156.48,156.38,156.46,3956.0,151.8346,151.8637,151.7667,151.8443,3956.0
2023-08-29 12:50:00,156.46,156.56,156.45,156.56,4516.0,151.8443,151.9413,151.8346,151.9413,4516.0
2023-08-29 12:55:00,156.57,156.64,156.57,156.64,7960.0,151.951,152.019,151.951,152.019,7960.0
2023-08-29 13:00:00,156.64,156.65,156.54,156.61,5904.0,152.019,152.0287,151.9219,151.9899,5904.0
2023-08-29 13:05:00,156.6,156.77,156.58,156.75,11525.0,151.9802,152.1451,151.9608,152.1257,11525.0
2023-08-29 13:10:00,156.78,156.9,156.74,156.9,3214.0,152.1549,152.2713,152.116,152.2713,3214.0
2023-08-29 13:15:00,156.85,156.97,156.83,156.92,8091.0,152.2228,152.3392,152.2034,152.2907,8091.0
2023-08-29 13:20:00,156.96,157.03,156.89,157.03,7592.0,152.3295,152.3975,152.2616,152.3975,7592.0
2023-08-29 13:25:00,157.03,157.04,156.92,156.98,5650.0,152.3975,152.4072,152.2907,152.349,5650.0
2023-08-29 13:30:00,157.0,157.05,156.96,157.02,2620.0,152.3684,152.4169,152.3295,152.3878,2620.0
2023-08-29 13:35:00,157.0,157.2,157.0,157.18,8518.0,152.3684,152.5625,152.3684,152.5431,8518.0
2023-08-29 13:40:00,157.2,157.28,157.17,157.28,5644.0,152.5625,152.6401,152.5333,152.6401,5644.0
2023-08-29 13:45:00,157.25,157.34,157.25,157.28,6044.0,152.611,152.6983,152.611,152.6401,6044.0
2023-08-29 13:50:00,157.25,157.3,157.16,157.23,3348.0,152.611,152.6595,152.5236,152.5916,3348.0
2023-08-29 13:55:00,157.2,157.27,157.12,157.27,2520.0,152.5625,152.6304,152.4848,152.6304,2520.0
2023-08-29 14:00:00,157.25,157.32,157.23,157.28,4266.0,152.611,152.6789,152.5916,152.6401,4266.0
2023-08-29 14:05:00,157.29,157.47,157.29,157.47,5378.0,152.6498,152.8245,152.6498,152.8245,5378.0
2023-08-29 14:10:00,157.43,157.46,157.37,157.42,3895.0,152.7857,152.8148,152.7274,152.776,3895.0
2023-08-29 14:15:00,157.44,157.54,157.37,157.53,2916.0,152.7954,152.8924,152.7274,152.8827,2916.0
2023-08-29 14:20:00,157.55,157.65,157.54,157.6,18184.0,152.9021,152.9992,152.8924,152.9507,18184.0
2023-08-29 14:25:00,157.64,157.67,157.51,157.66,5509.0,152.9895,153.0186,152.8633,153.0089,5509.0
2023-08-29 14:30:00,157.67,157.7,157.67,157.7,2446.0,153.0186,153.0477,153.0186,153.0477,2446.0
2023-08-29 14:35:00,157.67,157.74,157.58,157.59,4372.0,153.0186,153.0865,152.9312,152.941,4372.0
2023-08-29 14:40:00,157.62,157.79,157.6,157.79,1200.0,152.9701,153.1351,152.9507,153.1351,1200.0
2023-08-29 14:45:00,157.78,157.78,157.61,157.69,6831.0,153.1253,153.1253,152.9604,153.038,6831.0
2023-08-29 14:50:00,157.72,157.76,157.63,157.63,2278.0,153.0671,153.1059,152.9798,152.9798,2278.0
2023-08-29 14:55:00,157.62,157.63,157.5,157.63,6754.0,152.9701,152.9798,152.8536,152.9798,6754.0
2023-08-29 15:00:00,157.62,157.69,157.55,157.65,4840.0,152.9701,153.038,152.9021,152.9992,4840.0
2023-08-29 15:05:00,157.63,157.66,157.58,157.61,2840.0,152.9798,153.0089,152.9312,152.9604,2840.0
2023-08-29 15:10:00,157.62,157.7,157.61,157.65,3406.0,152.9701,153.0477,152.9604,152.9992,3406.0
2023-08-29 15:15:00,157.7,157.71,157.6,157.7,4966.0,153.0477,153.0574,152.9507,153.0477,4966.0
2023-08-29 15:20:00,157.69,157.84,157.69,157.84,1853.0,153.038,153.1836,153.038,153.1836,1853.0
2023-08-29 15:25:00,157.81,157.9,157.79,157.87,6829.0,153.1545,153.2418,153.1351,153.2127,6829.0
2023-08-29 15:30:00,157.86,157.9,157.81,157.84,6922.0,153.203,153.2418,153.1545,153.1836,6922.0
2023-08-29 15:35:00,157.85,157.97,157.84,157.92,6272.0,153.1933,153.3097,153.1836,153.2612,6272.0
2023-08-29 15:40:00,157.91,157.95,157.86,157.94,8190.0,153.2515,153.2903,153.203,153.2806,8190.0
2023-08-29 15:45:00,157.93,158.02,157.92,157.99,10877.0,153.2709,153.3583,153.2612,153.3292,10877.0
2023-08-29 15:50:00,158.0,158.04,157.93,157.99,21014.0,153.3389,153.3777,153.2709,153.3292,21014.0
2023-08-29 15:55:00,158.0,158.2,157.96,158.18,47609.0,153.3389,153.533,153.3,153.5135,47609.0
2023-08-30 09:30:00,159.03,159.24,158.86,158.91,25021.0,154.3385,154.5423,154.1735,154.222,25021.0
2023-08-30 09:35:00,159.02,159.13,158.77,158.78,9279.0,154.3288,154.4355,154.0861,154.0958,9279.0
2023-08-30 09:40:00,158.77,159.14,158.66,159.14,4227.0,154.0861,154.4452,153.9794,154.4452,4227.0
2023-08-30 09:45:00,159.1,159.66,159.09,159.66,6588.0,154.4064,154.9499,154.3967,154.9499,6588.0
2023-08-30 09:50:00,159.65,159.79,159.11,159.22,9531.0,154.9402,155.0761,154.4161,154.5229,9531.0
2023-08-30 09:55:00,159.35,159.36,159.15,159.27,3071.0,154.649,154.6587,154.4549,154.5714,3071.0
2023-08-30 10:00:00,159.33,159.33,159.05,159.14,4577.0,154.6296,154.6296,154.3579,154.4452,4577.0
2023-08-30 10:05:00,159.14,159.15,159.03,159.07,3259.0,154.4452,154.4549,154.3385,154.3773,3259.0
2023-08-30 10:10:00,159.1,159.21,159.02,159.18,6257.0,154.4064,154.5132,154.3288,154.484,6257.0
2023-08-30 10:15:00,159.12,159.13,158.84,158.93,6753.0,154.4258,154.4355,154.1541,154.2414,6753.0
2023-08-30 10:20:00,158.92,159.0,158.73,158.75,7487.0,154.2317,154.3094,154.0473,154.0667,7487.0
2023-08-30 10:25:00,158.75,158.78,158.52,158.61,14028.0,154.0667,154.0958,153.8435,153.9309,14028.0
2023-08-30 10:30:00,158.64,158.64,158.48,158.63,7595.0,153.96,153.96,153.8047,153.9503,7595.0
2023-08-30 10:35:00,158.61,158.61,158.4,158.53,7719.0,153.9309,153.9309,153.7271,153.8532,7719.0
2023-08-30 10:40:00,158.53,158.7,158.53,158.65,6178.0,153.8532,154.0182,153.8532,153.9697,6178.0
2023-08-30 10:45:00,158.65,158.73,158.59,158.7,5614.0,153.9697,154.0473,153.9115,154.0182,5614.0
2023-08-30 10:50:00,158.69,158.69,158.58,158.69,4452.0,154.0085,154.0085,153.9017,154.0085,4452.0
2023-08-30 10:55:00,158.72,158.9,158.71,158.9,3551.0,154.0376,154.2123,154.0279,154.2123,3551.0
2023-08-30 11:00:00,158.9,158.91,158.68,158.7,6282.0,154.2123,154.222,153.9988,154.0182,6282.0
2023-08-30 11:05:00,158.72,158.75,158.68,158.69,2653.0,154.0376,154.0667,153.9988,154.0085,2653.0
2023-08-30 11:10:00,158.67,158.86,158.65,158.78,5652.0,153.9891,154.1735,153.9697,154.0958,5652.0
2023-08-30 11:15:00,158.78,158.79,158.68,158.7,3768.0,154.0958,154.1056,153.9988,154.0182,3768.0
2023-08-30 11:20:00,158.72,158.77,158.69,158.77,4824.0,154.0376,154.0861,154.0085,154.0861,4824.0
2023-08-30 11:25:00,158.77,158.81,158.64,158.76,5131.0,154.0861,154.125,153.96,154.0764,5131.0
2023-08-30 11:30:00,158.81,158.83,158.77,158.79,2807.0,154.125,154.1444,154.0861,154.1056,2807.0
2023-08-30 11:35:00,158.8,158.81,158.73,158.75,4714.0,154.1153,154.125,154.0473,154.0667,4714.0
2023-08-30 11:40:00,158.79,158.84,158.73,158.84,2220.0,154.1056,154.1541,154.0473,154.1541,2220.0
2023-08-30 11:45:00,158.84,158.86,158.71,158.71,2334.0,154.1541,154.1735,154.0279,154.0279,2334.0
2023-08-30 11:50:00,158.74,158.86,158.71,158.76,6576.0,154.057,154.1735,154.0279,154.0764,6576.0
2023-08-30 11:55:00,158.78,158.8,158.72,158.77,3393.0,154.0958,154.1153,154.0376,154.0861,3393.0
2023-08-30 12:00:00,158.74,158.74,158.6,158.67,3982.0,154.057,154.057,153.9212,153.9891,3982.0
2023-08-30 12:05:00,158.67,158.67,158.43,158.43,7609.0,153.9891,153.9891,153.7562,153.7562,7609.0
2023-08-30 12:10:00,158.42,158.42,158.34,158.41,3334.0,153.7465,153.7465,153.6688,153.7368,3334.0
2023-08-30 12:15:00,158.44,158.52,158.4,158.4,2340.0,153.7659,153.8435,153.7271,153.7271,2340.0
2023-08-30 12:20:00,158.41,158.43,158.38,158.42,2652.0,153.7368,153.7562,153.7076,153.7465,2652.0
2023-08-30 12:25:00,158.4,158.56,158.39,158.55,3579.0,153.7271,153.8823,153.7174,153.8726,3579.0
2023-08-30 12:30:00,158.56,158.6,158.54,158.55,4352.0,153.8823,153.9212,153.8629,153.8726,4352.0
2023-08-30 12:35:00,158.58,158.58,158.54,158.58,2235.0,153.9017,153.9017,153.8629,153.9017,2235.0
2023-08-30 12:40:00,158.6,158.6,158.54,158.54,4977.0,153.9212,153.9212,153.8629,153.8629,4977.0
2023-08-30 12:45:00,158.54,158.57,158.54,158.55,10013.0,153.8629,153.892,153.8629,153.8726,10013.0
2023-08-30 12:50:00,158.55,158.55,158.37,158.48,14450.0,153.8726,153.8726,153.6979,153.8047,14450.0
2023-08-30 12:55:00,158.47,158.52,158.47,158.52,1182.0,153.795,153.8435,153.795,153.8435,1182.0
2023-08-30 13:00:00,158.54,158.56,158.51,158.56,841.0,153.8629,153.8823,153.8338,153.8823,841.0
2023-08-30 13:05:00,158.52,158.56,158.47,158.51,4451.0,153.8435,153.8823,153.795,153.8338,4451.0
2023-08-30 13:10:00,158.52,158.52,158.46,158.5,1857.0,153.8435,153.8435,153.7853,153.8241,1857.0
2023-08-30 13:15:00,158.48,158.58,158.48,158.58,3076.0,153.8047,153.9017,153.8047,153.9017,3076.0
2023-08-30 13:20:00,158.56,158.59,158.53,158.59,2894.0,153.8823,153.9115,153.8532,153.9115,2894.0
2023-08-30 13:25:00,158.54,158.6,158.53,158.56,3519.0,153.8629,153.9212,153.8532,153.8823,3519.0
2023-08-30 13:30:00,158.58,158.6,158.54,158.55,3734.0,153.9017,153.9212,153.8629,153.8726,3734.0
2023-08-30 13:35:00,158.58,158.58,158.53,158.53,1926.0,153.9017,153.9017,153.8532,153.8532,1926.0
2023-08-30 13:40:00,158.56,158.63,158.55,158.57,2300.0,153.8823,153.9503,153.8726,153.892,2300.0
2023-08-30 13:45:00,158.56,158.58,158.48,158.48,5497.0,153.8823,153.9017,153.8047,153.8047,5497.0
2023-08-30 13:50:00,158.49,158.49,158.33,158.34,7104.0,153.8144,153.8144,153.6591,153.6688,7104.0
2023-08-30 13:55:00,158.31,158.32,158.24,158.31,5492.0,153.6397,153.6494,153.5718,153.6397,5492.0
2023-08-30 14:00:00,158.33,158.38,158.29,158.3,3147.0,153.6591,153.7076,153.6203,153.63,3147.0
2023-08-30 14:05:00,158.29,158.29,158.2,158.27,3852.0,153.6203,153.6203,153.533,153.6009,3852.0
2023-08-30 14:10:00,158.25,158.39,158.2,158.39,3370.0,153.5815,153.7174,153.533,153.7174,3370.0
2023-08-30 14:15:00,158.41,158.44,158.3,158.31,3112.0,153.7368,153.7659,153.63,153.6397,3112.0
2023-08-30 14:20:00,158.3,158.31,158.26,158.28,2180.0,153.63,153.6397,153.5912,153.6106,2180.0
2023-08-30 14:25:00,158.28,158.29,158.23,158.24,3125.0,153.6106,153.6203,153.5621,153.5718,3125.0
2023-08-30 14:30:00,158.21,158.23,158.18,158.23,2953.0,153.5427,153.5621,153.5135,153.5621,2953.0
2023-08-30 14:35:00,158.24,158.29,158.24,158.28,3221.0,153.5718,153.6203,153.5718,153.6106,3221.0
2023-08-30 14:40:00,158.28,158.39,158.28,158.39,2072.0,153.6106,153.7174,153.6106,153.7174,2072.0
2023-08-30 14:45:00,158.4,158.45,158.37,158.44,3023.0,153.7271,153.7756,153.6979,153.7659,3023.0
2023-08-30 14:50:00,158.44,158.44,158.37,158.38,2451.0,153.7659,153.7659,153.6979,153.7076,2451.0
2023-08-30 14:55:00,158.37,158.4,158.35,158.4,4497.0,153.6979,153.7271,153.6785,153.7271,4497.0
2023-08-30 15:00:00,158.41,158.48,158.41,158.45,2385.0,153.7368,153.8047,153.7368,153.7756,2385.0
2023-08-30 15:05:00,158.46,158.49,158.42,158.49,3303.0,153.7853,153.8144,153.7465,153.8144,3303.0
2023-08-30 15:10:00,158.47,158.5,158.45,158.5,5144.0,153.795,153.8241,153.7756,153.8241,5144.0
2023-08-30 15:15:00,158.52,158.53,158.39,158.39,4037.0,153.8435,153.8532,153.7174,153.7174,4037.0
2023-08-30 15:20:00,158.4,158.44,158.37,158.39,4151.0,153.7271,153.7659,153.6979,153.7174,4151.0
2023-08-30 15:25:00,158.38,158.4,158.31,158.38,4834.0,153.7076,153.7271,153.6397,153.7076,4834.0
2023-08-30 15:30:00,158.4,158.42,158.35,158.37,4812.0,153.7271,153.7465,153.6785,153.6979,4812.0
2023-08-30 15:35:00,158.38,158.39,158.26,158.26,3632.0,153.7076,153.7174,153.5912,153.5912,3632.0
2023-08-30 15:40:00,158.27,158.27,158.21,158.27,6201.0,153.6009,153.6009,153.5427,153.6009,6201.0
2023-08-30 15:45:00,158.26,158.42,158.21,158.39,9373.0,153.5912,153.7465,153.5427,153.7174,9373.0
2023-08-30 15:50:00,158.38,158.58,158.35,158.58,21827.0,153.7076,153.9017,153.6785,153.9017,21827.0
2023-08-30 15:55:00,158.59,158.74,158.57,158.62,65622.0,153.9115,154.057,153.892,153.9406,65622.0
2023-08-31 09:30:00,158.8,159.16,158.54,158.72,18074.0,154.1153,154.4646,153.8629,154.0376,18074.0
2023-08-31 09:35:00,158.73,158.78,158.32,158.32,3561.0,154.0473,154.0958,153.6494,153.6494,3561.0
2023-08-31 09:40:00,158.22,158.37,158.18,158.26,3966.0,153.5524,153.6979,153.5135,153.5912,3966.0
2023-08-31 09:45:00,158.25,158.42,158.07,158.18,6284.0,153.5815,153.7465,153.4068,153.5135,6284.0
2023-08-31 09:50:00,158.28,158.43,158.25,158.36,3981.0,153.6106,153.7562,153.5815,153.6882,3981.0
2023-08-31 09:55:00,158.36,158.45,158.16,158.17,9912.0,153.6882,153.7756,153.4941,153.5038,9912.0
2023-08-31 10:00:00,158.09,158.1,157.86,157.92,8861.0,153.4262,153.4359,153.203,153.2612,8861.0
2023-08-31 10:05:00,157.96,157.96,157.73,157.79,11301.0,153.3,153.3,153.0768,153.1351,11301.0
2023-08-31 10:10:00,157.74,157.79,157.71,157.78,7570.0,153.0865,153.1351,153.0574,153.1253,7570.0
2023-08-31 10:15:00,157.75,157.87,157.73,157.86,6912.0,153.0962,153.2127,153.0768,153.203,6912.0
2023-08-31 10:20:00,157.86,157.86,157.6,157.6,6702.0,153.203,153.203,152.9507,152.9507,6702.0
2023-08-31 10:25:00,157.63,157.63,157.42,157.59,11634.0,152.9798,152.9798,152.776,152.941,11634.0
2023-08-31 10:30:00,157.67,157.75,157.57,157.6,6174.0,153.0186,153.0962,152.9215,152.9507,6174.0
2023-08-31 10:35:00,157.61,157.71,157.57,157.57,5290.0,152.9604,153.0574,152.9215,152.9215,5290.0
2023-08-31 10:40:00,157.63,157.65,157.51,157.53,11477.0,152.9798,152.9992,152.8633,152.8827,11477.0
2023-08-31 10:45:00,157.53,157.73,157.49,157.65,10787.0,152.8827,153.0768,152.8439,152.9992,10787.0
2023-08-31 10:50:00,157.59,157.64,157.49,157.54,10461.0,152.941,152.9895,152.8439,152.8924,10461.0
2023-08-31 10:55:00,157.49,157.54,157.42,157.47,3952.0,152.8439,152.8924,152.776,152.8245,3952.0
2023-08-31 11:00:00,157.47,157.54,157.46,157.48,6819.0,152.8245,152.8924,152.8148,152.8342,6819.0
2023-08-31 11:05:00,157.44,157.48,157.34,157.48,4880.0,152.7954,152.8342,152.6983,152.8342,4880.0
2023-08-31 11:10:00,157.5,157.52,157.45,157.46,4420.0,152.8536,152.873,152.8051,152.8148,4420.0
2023-08-31 11:15:00,157.44,157.46,157.33,157.39,5620.0,152.7954,152.8148,152.6886,152.7469,5620.0
2023-08-31 11:20:00,157.36,157.36,157.29,157.34,5378.0,152.7177,152.7177,152.6498,152.6983,5378.0
2023-08-31 11:25:00,157.36,157.43,157.31,157.42,5441.0,152.7177,152.7857,152.6692,152.776,5441.0
2023-08-31 11:30:00,157.42,157.42,157.28,157.33,12091.0,152.776,152.776,152.6401,152.6886,12091.0
2023-08-31 11:35:00,157.31,157.52,157.31,157.38,5295.0,152.6692,152.873,152.6692,152.7372,5295.0
2023-08-31 11:40:00,157.42,157.5,157.33,157.36,4774.0,152.776,152.8536,152.6886,152.7177,4774.0
2023-08-31 11:45:00,157.34,157.49,157.31,157.48,9562.0,152.6983,152.8439,152.6692,152.8342,9562.0
2023-08-31 11:50:00,157.49,157.53,157.46,157.5,7185.0,152.8439,152.8827,152.8148,152.8536,7185.0
2023-08-31 11:55:00,157.5,157.5,157.38,157.49,9323.0,152.8536,152.8536,152.7372,152.8439,9323.0
2023-08-31 12:00:00,157.49,157.53,157.36,157.37,9060.0,152.8439,152.8827,152.7177,152.7274,9060.0
2023-08-31 12:05:00,157.37,157.46,157.31,157.35,12913.0,152.7274,152.8148,152.6692,152.708,12913.0
2023-08-31 12:10:00,157.35,157.45,157.33,157.37,9606.0,152.708,152.8051,152.6886,152.7274,9606.0
2023-08-31 12:15:00,157.38,157.43,157.35,157.39,9733.0,152.7372,152.7857,152.708,152.7469,9733.0
2023-08-31 12:20:00,157.39,157.43,157.3,157.36,6505.0,152.7469,152.7857,152.6595,152.7177,6505.0
2023-08-31 12:25:00,157.35,157.36,157.15,157.21,8895.0,152.708,152.7177,152.5139,152.5722,8895.0
2023-08-31 12:30:00,157.23,157.23,157.16,157.22,4413.0,152.5916,152.5916,152.5236,152.5819,4413.0
2023-08-31 12:35:00,157.23,157.35,157.16,157.16,6785.0,152.5916,152.708,152.5236,152.5236,6785.0
2023-08-31 12:40:00,157.16,157.24,157.11,157.22,8583.0,152.5236,152.6013,152.4751,152.5819,8583.0
2023-08-31 12:45:00,157.18,157.27,157.18,157.25,1951.0,152.5431,152.6304,152.5431,152.611,1951.0
2023-08-31 12:50:00,157.25,157.32,157.25,157.32,1221.0,152.611,152.6789,152.611,152.6789,1221.0
2023-08-31 12:55:00,157.31,157.43,157.31,157.42,4839.0,152.6692,152.7857,152.6692,152.776,4839.0
2023-08-31 13:00:00,157.41,157.43,157.36,157.37,1110.0,152.7663,152.7857,152.7177,152.7274,1110.0
2023-08-31 13:05:00,157.37,157.52,157.37,157.52,11139.0,152.7274,152.873,152.7274,152.873,11139.0
2023-08-31 13:10:00,157.52,157.54,157.46,157.5,7347.0,152.873,152.8924,152.8148,152.8536,7347.0
2023-08-31 13:15:00,157.47,157.52,157.4,157.41,6154.0,152.8245,152.873,152.7566,152.7663,6154.0
2023-08-31 13:20:00,157.42,157.45,157.35,157.45,4632.0,152.776,152.8051,152.708,152.8051,4632.0
2023-08-31 13:25:00,157.43,157.45,157.33,157.35,2345.0,152.7857,152.8051,152.6886,152.708,2345.0
2023-08-31 13:30:00,157.34,157.39,157.31,157.31,2360.0,152.6983,152.7469,152.6692,152.6692,2360.0
2023-08-31 13:35:00,157.37,157.4,157.33,157.34,2420.0,152.7274,152.7566,152.6886,152.6983,2420.0
2023-08-31 13:40:00,157.36,157.38,157.34,157.35,2336.0,152.7177,152.7372,152.6983,152.708,2336.0
2023-08-31 13:45:00,157.33,157.38,157.32,157.36,4191.0,152.6886,152.7372,152.6789,152.7177,4191.0
2023-08-31 13:50:00,157.36,157.38,157.3,157.31,5899.0,152.7177,152.7372,152.6595,152.6692,5899.0
2023-08-31 13:55:00,157.33,157.35,157.26,157.31,4145.0,152.6886,152.708,152.6207,152.6692,4145.0
2023-08-31 14:00:00,157.28,157.35,157.28,157.3,8798.0,152.6401,152.708,152.6401,152.6595,8798.0
2023-08-31 14:05:00,157.32,157.42,157.32,157.34,3722.0,152.6789,152.776,152.6789,152.6983,3722.0
2023-08-31 14:10:00,157.32,157.33,157.29,157.31,3947.0,152.6789,152.6886,152.6498,152.6692,3947.0
2023-08-31 14:15:00,157.32,157.33,157.17,157.21,12597.0,152.6789,152.6886,152.5333,152.5722,12597.0
2023-08-31 14:20:00,157.2,157.33,157.19,157.33,6881.0,152.5625,152.6886,152.5528,152.6886,6881.0
2023-08-31 14:25:00,157.32,157.32,157.26,157.29,3470.0,152.6789,152.6789,152.6207,152.6498,3470.0
2023-08-31 14:30:00,157.3,157.32,157.21,157.22,5372.0,152.6595,152.6789,152.5722,152.5819,5372.0
2023-08-31 14:35:00,157.22,157.23,157.11,157.15,7101.0,152.5819,152.5916,152.4751,152.5139,7101.0
2023-08-31 14:40:00,157.13,157.15,157.0,157.0,8118.0,152.4945,152.5139,152.3684,152.3684,8118.0
2023-08-31 14:45:00,156.97,157.09,156.97,157.03,11500.0,152.3392,152.4557,152.3392,152.3975,11500.0
2023-08-31 14:50:00,157.03,157.07,157.0,157.06,5788.0,152.3975,152.4363,152.3684,152.4266,5788.0
2023-08-31 14:55:00,157.06,157.08,157.01,157.02,4744.0,152.4266,152.446,152.3781,152.3878,4744.0
2023-08-31 15:00:00,157.01,157.15,156.99,157.13,9217.0,152.3781,152.5139,152.3587,152.4945,9217.0
2023-08-31 15:05:00,157.14,157.25,157.04,157.21,12043.0,152.5042,152.611,152.4072,152.5722,12043.0
2023-08-31 15:10:00,157.22,157.31,157.21,157.3,10646.0,152.5819,152.6692,152.5722,152.6595,10646.0
2023-08-31 15:15:00,157.3,157.32,157.17,157.18,11199.0,152.6595,152.6789,152.5333,152.5431,11199.0
2023-08-31 15:20:00,157.17,157.25,157.11,157.23,15857.0,152.5333,152.611,152.4751,152.5916,15857.0
2023-08-31 15:25:00,157.21,157.21,157.05,157.12,11165.0,152.5722,152.5722,152.4169,152.4848,11165.0
2023-08-31 15:30:00,157.11,157.17,157.02,157.04,7881.0,152.4751,152.5333,152.3878,152.4072,7881.0
2023-08-31 15:35:00,157.05,157.07,156.9,156.95,11598.0,152.4169,152.4363,152.2713,152.3198,11598.0
2023-08-31 15:40:00,156.95,157.08,156.89,157.06,17621.0,152.3198,152.446,152.2616,152.4266,17621.0
2023-08-31 15:45:00,157.08,157.1,156.95,156.96,21794.0,152.446,152.4654,152.3198,152.3295,21794.0
2023-08-31 15:50:00,156.94,156.98,156.78,156.8,46337.0,152.3101,152.349,152.1549,152.1743,46337.0
2023-08-31 15:55:00,156.78,156.88,156.67,156.78,110776.0,152.1549,152.2519,152.0481,152.1549,110776.0
2023-09-01 09:30:00,157.42,157.86,157.16,157.62,43168.0,152.776,153.203,152.5236,152.9701,43168.0
2023-09-01 09:35:00,157.59,157.85,157.35,157.85,53953.0,152.941,153.1933,152.708,153.1933,53953.0
2023-09-01 09:40:00,157.81,157.87,157.37,157.67,9672.0,153.1545,153.2127,152.7274,153.0186,9672.0
2023-09-01 09:45:00,157.67,157.89,157.66,157.77,10222.0,153.0186,153.2321,153.0089,153.1156,10222.0
2023-09-01 09:50:00,157.8,157.8,157.61,157.67,4018.0,153.1448,153.1448,152.9604,153.0186,4018.0
2023-09-01 09:55:00,157.67,157.75,157.61,157.61,4874.0,153.0186,153.0962,152.9604,152.9604,4874.0
2023-09-01 10:00:00,157.61,157.61,157.33,157.41,22216.0,152.9604,152.9604,152.6886,152.7663,22216.0
2023-09-01 10:05:00,157.39,157.39,157.28,157.34,11334.0,152.7469,152.7469,152.6401,152.6983,11334.0
2023-09-01 10:10:00,157.35,157.51,157.35,157.38,13037.0,152.708,152.8633,152.708,152.7372,13037.0
2023-09-01 10:15:00,157.37,157.59,157.3,157.59,12613.0,152.7274,152.941,152.6595,152.941,12613.0
2023-09-01 10:20:00,157.56,157.6,157.4,157.42,12417.0,152.9118,152.9507,152.7566,152.776,12417.0
2023-09-01 10:25:00,157.49,157.63,157.43,157.57,9825.0,152.8439,152.9798,152.7857,152.9215,9825.0
2023-09-01 10:30:00,157.56,157.71,157.55,157.63,9847.0,152.9118,153.0574,152.9021,152.9798,9847.0
2023-09-01 10:35:00,157.62,157.89,157.45,157.5,6737.0,152.9701,153.2321,152.8051,152.8536,6737.0
2023-09-01 10:40:00,157.49,157.53,157.36,157.5,9650.0,152.8439,152.8827,152.7177,152.8536,9650.0
2023-09-01 10:45:00,157.49,157.49,157.26,157.41,7091.0,152.8439,152.8439,152.6207,152.7663,7091.0
2023-09-01 10:50:00,157.45,157.54,157.32,157.32,3758.0,152.8051,152.8924,152.6789,152.6789,3758.0
2023-09-01 10:55:00,157.34,157.37,157.25,157.34,5602.0,152.6983,152.7274,152.611,152.6983,5602.0
2023-09-01 11:00:00,157.34,157.48,157.34,157.47,2841.0,152.6983,152.8342,152.6983,152.8245,2841.0
2023-09-01 11:05:00,157.47,157.53,157.47,157.51,6614.0,152.8245,152.8827,152.8245,152.8633,6614.0
2023-09-01 11:10:00,157.52,157.52,157.39,157.4,4180.0,152.873,152.873,152.7469,152.7566,4180.0
2023-09-01 11:15:00,157.4,157.4,157.27,157.28,2111.0,152.7566,152.7566,152.6304,152.6401,2111.0
2023-09-01 11:20:00,157.29,157.3,157.13,157.18,3283.0,152.6498,152.6595,152.4945,152.5431,3283.0
2023-09-01 11:25:00,157.19,157.25,157.16,157.19,4567.0,152.5528,152.611,152.5236,152.5528,4567.0
2023-09-01 11:30:00,157.18,157.23,157.14,157.14,6414.0,152.5431,152.5916,152.5042,152.5042,6414.0
2023-09-01 11:35:00,157.11,157.11,156.99,157.03,5497.0,152.4751,152.4751,152.3587,152.3975,5497.0
2023-09-01 11:40:00,157.07,157.18,157.04,157.13,1739.0,152.4363,152.5431,152.4072,152.4945,1739.0
2023-09-01 11:45:00,157.18,157.19,157.06,157.06,4295.0,152.5431,152.5528,152.4266,152.4266,4295.0
2023-09-01 11:50:00,157.03,157.08,157.0,157.05,2820.0,152.3975,152.446,152.3684,152.4169,2820.0
2023-09-01 11:55:00,157.07,157.09,157.03,157.08,3226.0,152.4363,152.4557,152.3975,152.446,3226.0
2023-09-01 12:00:00,157.04,157.04,156.9,156.9,3927.0,152.4072,152.4072,152.2713,152.2713,3927.0
2023-09-01 12:05:00,156.9,156.94,156.73,156.74,5332.0,152.2713,152.3101,152.1063,152.116,5332.0
2023-09-01 12:10:00,156.81,156.95,156.79,156.89,4287.0,152.184,152.3198,152.1646,152.2616,4287.0
2023-09-01 12:15:00,156.88,156.98,156.87,156.91,3148.0,152.2519,152.349,152.2422,152.281,3148.0
2023-09-01 12:20:00,156.93,156.93,156.76,156.81,5297.0,152.3004,152.3004,152.1354,152.184,5297.0
2023-09-01 12:25:00,156.78,156.78,156.72,156.78,1867.0,152.1549,152.1549,152.0966,152.1549,1867.0
2023-09-01 12:30:00,156.77,156.85,156.77,156.82,3074.0,152.1451,152.2228,152.1451,152.1937,3074.0
2023-09-01 12:35:00,156.84,156.96,156.81,156.9,6011.0,152.2131,152.3295,152.184,152.2713,6011.0
2023-09-01 12:40:00,156.9,156.93,156.7,156.7,4556.0,152.2713,152.3004,152.0772,152.0772,4556.0
2023-09-01 12:45:00,156.7,156.75,156.66,156.67,12521.0,152.0772,152.1257,152.0384,152.0481,12521.0
2023-09-01 12:50:00,156.66,156.71,156.6,156.65,8204.0,152.0384,152.0869,151.9802,152.0287,8204.0
2023-09-01 12:55:00,156.6,156.65,156.5,156.62,6381.0,151.9802,152.0287,151.8831,151.9996,6381.0
2023-09-01 13:00:00,156.67,156.71,156.64,156.66,1783.0,152.0481,152.0869,152.019,152.0384,1783.0
2023-09-01 13:05:00,156.68,156.8,156.67,156.79,2962.0,152.0578,152.1743,152.0481,152.1646,2962.0
2023-09-01 13:10:00,156.79,156.91,156.79,156.9,1769.0,152.1646,152.281,152.1646,152.2713,1769.0
2023-09-01 13:15:00,156.9,156.92,156.86,156.88,3326.0,152.2713,152.2907,152.2325,152.2519,3326.0
2023-09-01 13:20:00,156.89,156.95,156.89,156.89,2825.0,152.2616,152.3198,152.2616,152.2616,2825.0
2023-09-01 13:25:00,156.89,156.97,156.89,156.94,4637.0,152.2616,152.3392,152.2616,152.3101,4637.0
2023-09-01 13:30:00,156.96,157.01,156.87,156.88,4482.0,152.3295,152.3781,152.2422,152.2519,4482.0
2023-09-01 13:35:00,156.87,156.91,156.85,156.86,1929.0,152.2422,152.281,152.2228,152.2325,1929.0
2023-09-01 13:40:00,156.87,156.87,156.77,156.8,2603.0,152.2422,152.2422,152.1451,152.1743,2603.0
2023-09-01 13:45:00,156.8,156.88,156.79,156.84,3177.0,152.1743,152.2519,152.1646,152.2131,3177.0
2023-09-01 13:50:00,156.86,156.86,156.82,156.83,3954.0,152.2325,152.2325,152.1937,152.2034,3954.0
2023-09-01 13:55:00,156.81,156.91,156.81,156.87,3597.0,152.184,152.281,152.184,152.2422,3597.0
2023-09-01 14:00:00,156.85,156.86,156.74,156.86,7777.0,152.2228,152.2325,152.116,152.2325,7777.0
2023-09-01 14:05:00,156.88,156.89,156.85,156.87,4768.0,152.2519,152.2616,152.2228,152.2422,4768.0
2023-09-01 14:10:00,156.92,156.93,156.88,156.93,2574.0,152.2907,152.3004,152.2519,152.3004,2574.0
2023-09-01 14:15:00,156.93,156.96,156.9,156.94,4252.0,152.3004,152.3295,152.2713,152.3101,4252.0
2023-09-01 14:20:00,156.93,156.94,156.84,156.84,4321.0,152.3004,152.3101,152.2131,152.2131,4321.0
2023-09-01 14:25:00,156.84,156.88,156.82,156.88,2924.0,152.2131,152.2519,152.1937,152.2519,2924.0
2023-09-01 14:30:00,156.91,157.02,156.9,157.02,3865.0,152.281,152.3878,152.2713,152.3878,3865.0
2023-09-01 14:35:00,157.0,157.04,156.95,157.03,6070.0,152.3684,152.4072,152.3198,152.3975,6070.0
2023-09-01 14:40:00,157.02,157.1,157.01,157.01,4549.0,152.3878,152.4654,152.3781,152.3781,4549.0
2023-09-01 14:45:00,157.0,157.03,156.97,156.97,5784.0,152.3684,152.3975,152.3392,152.3392,5784.0
2023-09-01 14:50:00,156.97,157.08,156.97,157.08,6886.0,152.3392,152.446,152.3392,152.446,6886.0
2023-09-01 14:55:00,157.1,157.13,157.07,157.13,3013.0,152.4654,152.4945,152.4363,152.4945,3013.0
2023-09-01 15:00:00,157.14,157.2,157.12,157.13,4916.0,152.5042,152.5625,152.4848,152.4945,4916.0
2023-09-01 15:05:00,157.12,157.2,157.08,157.2,3529.0,152.4848,152.5625,152.446,152.5625,3529.0
2023-09-01 15:10:00,157.2,157.27,157.19,157.24,3731.0,152.5625,152.6304,152.5528,152.6013,3731.0
2023-09-01 15:15:00,157.25,157.25,157.2,157.21,4596.0,152.611,152.611,152.5625,152.5722,4596.0
2023-09-01 15:20:00,157.22,157.24,157.14,157.24,6991.0,152.5819,152.6013,152.5042,152.6013,6991.0
2023-09-01 15:25:00,157.26,157.33,157.25,157.33,1995.0,152.6207,152.6886,152.611,152.6886,1995.0
2023-09-01 15:30:00,157.34,157.42,157.34,157.34,6520.0,152.6983,152.776,152.6983,152.6983,6520.0
2023-09-01 15:35:00,157.34,157.37,157.27,157.36,5083.0,152.6983,152.7274,152.6304,152.7177,5083.0
2023-09-01 15:40:00,157.37,157.4,157.28,157.4,6550.0,152.7274,152.7566,152.6401,152.7566,6550.0
2023-09-01 15:45:00,157.41,157.41,157.21,157.21,11799.0,152.7663,152.7663,152.5722,152.5722,11799.0
2023-09-01 15:50:00,157.2,157.21,157.1,157.17,39417.0,152.5625,152.5722,152.4654,152.5333,39417.0
2023-09-01 15:55:00,157.17,157.18,156.95,157.01,91148.0,152.5333,152.5431,152.3198,152.3781,91148.0
2023-09-05 09:30:00,156.9,156.9,156.01,156.04,35796.0,152.2713,152.2713,151.4076,151.4367,35796.0
2023-09-05 09:35:00,156.1,156.15,155.13,155.43,25151.0,151.4949,151.5434,150.5535,150.8447,25151.0
2023-09-05 09:40:00,155.43,155.94,155.32,155.75,11471.0,150.8447,151.3396,150.7379,151.1552,11471.0
2023-09-05 09:45:00,155.76,156.42,155.74,156.42,9816.0,151.1649,151.8055,151.1455,151.8055,9816.0
2023-09-05 09:50:00,156.27,156.4,156.21,156.21,4365.0,151.6599,151.7861,151.6017,151.6017,4365.0
2023-09-05 09:55:00,156.29,156.47,156.27,156.3,4992.0,151.6793,151.854,151.6599,151.689,4992.0
2023-09-05 10:00:00,156.36,156.37,155.9,156.22,5557.0,151.7472,151.7569,151.3008,151.6114,5557.0
2023-09-05 10:05:00,156.2,156.61,156.2,156.51,17769.0,151.592,151.9899,151.592,151.8928,17769.0
2023-09-05 10:10:00,156.58,156.61,156.36,156.42,22221.0,151.9608,151.9899,151.7472,151.8055,22221.0
2023-09-05 10:15:00,156.41,156.42,156.27,156.31,20386.0,151.7958,151.8055,151.6599,151.6987,20386.0
2023-09-05 10:20:00,156.36,156.49,156.19,156.49,10143.0,151.7472,151.8734,151.5823,151.8734,10143.0
2023-09-05 10:25:00,156.48,156.59,156.47,156.54,14206.0,151.8637,151.9705,151.854,151.9219,14206.0
2023-09-05 10:30:00,156.5,156.51,156.36,156.39,28249.0,151.8831,151.8928,151.7472,151.7764,28249.0
2023-09-05 10:35:00,156.39,156.62,156.33,156.62,9141.0,151.7764,151.9996,151.7181,151.9996,9141.0
2023-09-05 10:40:00,156.63,157.08,156.5,156.99,8980.0,152.0093,152.446,151.8831,152.3587,8980.0
2023-09-05 10:45:00,157.05,157.26,157.0,157.2,9797.0,152.4169,152.6207,152.3684,152.5625,9797.0
2023-09-05 10:50:00,157.19,157.24,157.07,157.24,13963.0,152.5528,152.6013,152.4363,152.6013,13963.0
2023-09-05 10:55:00,157.22,157.39,157.16,157.3,8921.0,152.5819,152.7469,152.5236,152.6595,8921.0
2023-09-05 11:00:00,157.32,157.59,157.32,157.59,12374.0,152.6789,152.941,152.6789,152.941,12374.0
2023-09-05 11:05:00,157.53,157.59,157.42,157.44,5677.0,152.8827,152.941,152.776,152.7954,5677.0
2023-09-05 11:10:00,157.39,157.44,157.26,157.26,4817.0,152.7469,152.7954,152.6207,152.6207,4817.0
2023-09-05 11:15:00,157.3,157.4,157.3,157.37,3400.0,152.6595,152.7566,152.6595,152.7274,3400.0
2023-09-05 11:20:00,157.35,157.38,157.12,157.19,4441.0,152.708,152.7372,152.4848,152.5528,4441.0
2023-09-05 11:25:00,157.19,157.34,157.19,157.26,3830.0,152.5528,152.6983,152.5528,152.6207,3830.0
2023-09-05 11:30:00,157.27,157.6,157.27,157.58,10231.0,152.6304,152.9507,152.6304,152.9312,10231.0
2023-09-05 11:35:00,157.59,157.72,157.58,157.72,8466.0,152.941,153.0671,152.9312,153.0671,8466.0
2023-09-05 11:40:00,157.8,157.8,157.61,157.63,2499.0,153.1448,153.1448,152.9604,152.9798,2499.0
2023-09-05 11:45:00,157.64,157.65,157.53,157.62,7027.0,152.9895,152.9992,152.8827,152.9701,7027.0
2023-09-05 11:50:00,157.65,157.67,157.61,157.63,3635.0,152.9992,153.0186,152.9604,152.9798,3635.0
2023-09-05 11:55:00,157.66,157.75,157.63,157.74,11943.0,153.0089,153.0962,152.9798,153.0865,11943.0
2023-09-05 12:00:00,157.71,157.73,157.57,157.65,7719.0,153.0574,153.0768,152.9215,152.9992,7719.0
2023-09-05 12:05:00,157.7,157.7,157.54,157.63,10759.0,153.0477,153.0477,152.8924,152.9798,10759.0
2023-09-05 12:10:00,157.63,157.67,157.55,157.57,6732.0,152.9798,153.0186,152.9021,152.9215,6732.0
2023-09-05 12:15:00,157.55,157.58,157.34,157.4,10985.0,152.9021,152.9312,152.6983,152.7566,10985.0
2023-09-05 12:20:00,157.41,157.44,157.37,157.42,7606.0,152.7663,152.7954,152.7274,152.776,7606.0
2023-09-05 12:25:00,157.46,157.48,157.39,157.46,4860.0,152.8148,152.8342,152.7469,152.8148,4860.0
2023-09-05 12:30:00,157.43,157.46,157.33,157.37,7353.0,152.7857,152.8148,152.6886,152.7274,7353.0
2023-09-05 12:35:00,157.37,157.5,157.34,157.48,6853.0,152.7274,152.8536,152.6983,152.8342,6853.0
2023-09-05 12:40:00,157.48,157.5,157.46,157.47,3573.0,152.8342,152.8536,152.8148,152.8245,3573.0
2023-09-05 12:45:00,157.47,157.58,157.46,157.53,6088.0,152.8245,152.9312,152.8148,152.8827,6088.0
2023-09-05 12:50:00,157.51,157.52,157.42,157.43,2862.0,152.8633,152.873,152.776,152.7857,2862.0
2023-09-05 12:55:00,157.44,157.51,157.3,157.31,4786.0,152.7954,152.8633,152.6595,152.6692,4786.0
2023-09-05 13:00:00,157.26,157.3,157.13,157.13,2300.0,152.6207,152.6595,152.4945,152.4945,2300.0
2023-09-05 13:05:00,157.13,157.28,157.13,157.25,3532.0,152.4945,152.6401,152.4945,152.611,3532.0
2023-09-05 13:10:00,157.25,157.28,157.1,157.21,5906.0,152.611,152.6401,152.4654,152.5722,5906.0
2023-09-05 13:15:00,157.11,157.16,157.01,157.12,2569.0,152.4751,152.5236,152.3781,152.4848,2569.0
2023-09-05 13:20:00,157.12,157.15,156.97,157.02,1752.0,152.4848,152.5139,152.3392,152.3878,1752.0
2023-09-05 13:25:00,157.02,157.12,156.98,157.11,4087.0,152.3878,152.4848,152.349,152.4751,4087.0
2023-09-05 13:30:00,157.05,157.12,157.03,157.06,3519.0,152.4169,152.4848,152.3975,152.4266,3519.0
2023-09-05 13:35:00,157.12,157.12,157.04,157.07,4075.0,152.4848,152.4848,152.4072,152.4363,4075.0
2023-09-05 13:40:00,157.06,157.19,157.03,157.1,3816.0,152.4266,152.5528,152.3975,152.4654,3816.0
2023-09-05 13:45:00,157.12,157.17,157.11,157.17,2094.0,152.4848,152.5333,152.4751,152.5333,2094.0
2023-09-05 13:50:00,157.15,157.17,157.11,157.12,3625.0,152.5139,152.5333,152.4751,152.4848,3625.0
2023-09-05 13:55:00,157.14,157.24,157.14,157.21,3584.0,152.5042,152.6013,152.5042,152.5722,3584.0
2023-09-05 14:00:00,157.22,157.25,157.15,157.22,4332.0,152.5819,152.611,152.5139,152.5819,4332.0
2023-09-05 14:05:00,157.17,157.26,157.14,157.26,3376.0,152.5333,152.6207,152.5042,152.6207,3376.0
2023-09-05 14:10:00,157.23,157.23,157.14,157.17,3879.0,152.5916,152.5916,152.5042,152.5333,3879.0
2023-09-05 14:15:00,157.17,157.35,157.15,157.32,4723.0,152.5333,152.708,152.5139,152.6789,4723.0
2023-09-05 14:20:00,157.29,157.32,157.21,157.23,4363.0,152.6498,152.6789,152.5722,152.5916,4363.0
2023-09-05 14:25:00,157.25,157.26,157.2,157.26,3760.0,152.611,152.6207,152.5625,152.6207,3760.0
2023-09-05 14:30:00,157.22,157.22,157.14,157.16,3793.0,152.5819,152.5819,152.5042,152.5236,3793.0
2023-09-05 14:35:00,157.16,157.18,157.12,157.16,2741.0,152.5236,152.5431,152.4848,152.5236,2741.0
2023-09-05 14:40:00,157.15,157.2,157.11,157.13,2830.0,152.5139,152.5625,152.4751,152.4945,2830.0
2023-09-05 14:45:00,157.14,157.17,157.11,157.17,5149.0,152.5042,152.5333,152.4751,152.5333,5149.0
2023-09-05 14:50:00,157.21,157.24,157.21,157.24,4057.0,152.5722,152.6013,152.5722,152.6013,4057.0
2023-09-05 14:55:00,157.21,157.22,157.14,157.17,1300.0,152.5722,152.5819,152.5042,152.5333,1300.0
2023-09-05 15:00:00,157.19,157.22,157.12,157.16,4540.0,152.5528,152.5819,152.4848,152.5236,4540.0
2023-09-05 15:05:00,157.17,157.2,157.13,157.16,2186.0,152.5333,152.5625,152.4945,152.5236,2186.0
2023-09-05 15:10:00,157.16,157.17,157.0,157.05,5754.0,152.5236,152.5333,152.3684,152.4169,5754.0
2023-09-05 15:15:00,157.04,157.08,156.95,157.0,7850.0,152.4072,152.446,152.3198,152.3684,7850.0
2023-09-05 15:20:00,157.02,157.08,157.01,157.05,6495.0,152.3878,152.446,152.3781,152.4169,6495.0
2023-09-05 15:25:00,157.05,157.16,157.05,157.13,4145.0,152.4169,152.5236,152.4169,152.4945,4145.0
2023-09-05 15:30:00,157.14,157.14,157.06,157.07,5344.0,152.5042,152.5042,152.4266,152.4363,5344.0
2023-09-05 15:35:00,157.05,157.21,157.02,157.21,8623.0,152.4169,152.5722,152.3878,152.5722,8623.0
2023-09-05 15:40:00,157.22,157.3,157.2,157.26,7425.0,152.5819,152.6595,152.5625,152.6207,7425.0
2023-09-05 15:45:00,157.27,157.3,157.04,157.06,12983.0,152.6304,152.6595,152.4072,152.4266,12983.0
2023-09-05 15:50:00,156.99,157.07,156.93,157.02,28423.0,152.3587,152.4363,152.3004,152.3878,28423.0
2023-09-05 15:55:00,157.01,157.09,156.89,157.03,116138.0,152.3781,152.4557,152.2616,152.3975,116138.0
2023-09-06 09:30:00,156.6,156.94,155.68,155.73,27157.0,151.9802,152.3101,151.0873,151.1358,27157.0
2023-09-06 09:35:00,155.68,156.1,155.68,155.91,7263.0,151.0873,151.4949,151.0873,151.3105,7263.0
2023-09-06 09:40:00,155.97,156.16,155.8,156.09,6974.0,151.3687,151.5531,151.2038,151.4852,6974.0
2023-09-06 09:45:00,156.12,156.17,155.89,156.06,3716.0,151.5143,151.5628,151.2911,151.4561,3716.0
2023-09-06 09:50:00,156.1,156.22,156.02,156.02,21354.0,151.4949,151.6114,151.4173,151.4173,21354.0
2023-09-06 09:55:00,156.03,156.41,155.93,156.41,6173.0,151.427,151.7958,151.3299,151.7958,6173.0
2023-09-06 10:00:00,156.28,156.28,155.85,156.02,29508.0,151.6696,151.6696,151.2523,151.4173,29508.0
2023-09-06 10:05:00,156.04,156.5,156.0,156.33,6642.0,151.4367,151.8831,151.3979,151.7181,6642.0
2023-09-06 10:10:00,156.33,156.39,156.25,156.34,5438.0,151.7181,151.7764,151.6405,151.7278,5438.0
2023-09-06 10:15:00,156.32,156.32,156.09,156.16,6011.0,151.7084,151.7084,151.4852,151.5531,6011.0
2023-09-06 10:20:00,156.09,156.21,156.02,156.11,3629.0,151.4852,151.6017,151.4173,151.5046,3629.0
2023-09-06 10:25:00,156.07,156.08,155.93,155.97,6204.0,151.4658,151.4755,151.3299,151.3687,6204.0
2023-09-06 10:30:00,156.0,156.08,155.97,156.01,12146.0,151.3979,151.4755,151.3687,151.4076,12146.0
2023-09-06 10:35:00,156.03,156.06,155.92,155.94,7030.0,151.427,151.4561,151.3202,151.3396,7030.0
2023-09-06 10:40:00,155.95,156.0,155.87,156.0,4991.0,151.3493,151.3979,151.2717,151.3979,4991.0
2023-09-06 10:45:00,155.98,156.01,155.84,155.96,4900.0,151.3785,151.4076,151.2426,151.359,4900.0
2023-09-06 10:50:00,155.97,156.12,155.95,155.95,8246.0,151.3687,151.5143,151.3493,151.3493,8246.0
2023-09-06 10:55:00,155.98,156.02,155.93,155.99,5486.0,151.3785,151.4173,151.3299,151.3882,5486.0
2023-09-06 11:00:00,156.0,156.2,156.0,156.13,5161.0,151.3979,151.592,151.3979,151.524,5161.0
2023-09-06 11:05:00,156.11,156.36,156.11,156.32,12302.0,151.5046,151.7472,151.5046,151.7084,12302.0
2023-09-06 11:10:00,156.34,156.34,156.2,156.22,6248.0,151.7278,151.7278,151.592,151.6114,6248.0
2023-09-06 11:15:00,156.21,156.24,156.15,156.18,7351.0,151.6017,151.6308,151.5434,151.5726,7351.0
2023-09-06 11:20:00,156.16,156.16,156.04,156.11,6019.0,151.5531,151.5531,151.4367,151.5046,6019.0
2023-09-06 11:25:00,156.1,156.13,156.04,156.09,8386.0,151.4949,151.524,151.4367,151.4852,8386.0
2023-09-06 11:30:00,156.07,156.07,155.83,155.91,4289.0,151.4658,151.4658,151.2329,151.3105,4289.0
2023-09-06 11:35:00,155.91,155.92,155.78,155.8,3505.0,151.3105,151.3202,151.1844,151.2038,3505.0
2023-09-06 11:40:00,155.81,155.93,155.8,155.92,4517.0,151.2135,151.3299,151.2038,151.3202,4517.0
2023-09-06 11:45:00,155.93,155.93,155.77,155.77,2942.0,151.3299,151.3299,151.1746,151.1746,2942.0
2023-09-06 11:50:00,155.78,155.91,155.76,155.87,9663.0,151.1844,151.3105,151.1649,151.2717,9663.0
2023-09-06 11:55:00,155.88,155.95,155.85,155.94,8016.0,151.2814,151.3493,151.2523,151.3396,8016.0
2023-09-06 12:00:00,155.94,155.96,155.9,155.92,6116.0,151.3396,151.359,151.3008,151.3202,6116.0
2023-09-06 12:05:00,155.91,155.91,155.82,155.82,7086.0,151.3105,151.3105,151.2232,151.2232,7086.0
2023-09-06 12:10:00,155.83,156.08,155.83,156.08,18406.0,151.2329,151.4755,151.2329,151.4755,18406.0
2023-09-06 12:15:00,156.07,156.13,156.04,156.11,7492.0,151.4658,151.524,151.4367,151.5046,7492.0
2023-09-06 12:20:00,156.13,156.16,156.06,156.1,4627.0,151.524,151.5531,151.4561,151.4949,4627.0
2023-09-06 12:25:00,156.12,156.18,156.06,156.08,3808.0,151.5143,151.5726,151.4561,151.4755,3808.0
2023-09-06 12:30:00,156.05,156.06,155.99,156.02,3610.0,151.4464,151.4561,151.3882,151.4173,3610.0
2023-09-06 12:35:00,156.03,156.11,156.01,156.1,8515.0,151.427,151.5046,151.4076,151.4949,8515.0
2023-09-06 12:40:00,156.08,156.08,155.96,155.97,3889.0,151.4755,151.4755,151.359,151.3687,3889.0
2023-09-06 12:45:00,156.0,156.03,155.94,155.95,7133.0,151.3979,151.427,151.3396,151.3493,7133.0
2023-09-06 12:50:00,155.97,155.99,155.92,155.94,2367.0,151.3687,151.3882,151.3202,151.3396,2367.0
2023-09-06 12:55:00,155.95,155.95,155.81,155.81,2470.0,151.3493,151.3493,151.2135,151.2135,2470.0
2023-09-06 13:00:00,155.78,155.78,155.62,155.65,15420.0,151.1844,151.1844,151.0291,151.0582,15420.0
2023-09-06 13:05:00,155.61,155.65,155.58,155.65,1494.0,151.0194,151.0582,150.9903,151.0582,1494.0
2023-09-06 13:10:00,155.65,155.69,155.61,155.64,21513.0,151.0582,151.097,151.0194,151.0485,21513.0
2023-09-06 13:15:00,155.64,155.7,155.62,155.67,8015.0,151.0485,151.1067,151.0291,151.0776,8015.0
2023-09-06 13:20:00,155.67,155.68,155.61,155.62,10099.0,151.0776,151.0873,151.0194,151.0291,10099.0
2023-09-06 13:25:00,155.61,155.61,155.53,155.57,4465.0,151.0194,151.0194,150.9417,150.9805,4465.0
2023-09-06 13:30:00,155.57,155.6,155.36,155.36,5273.0,150.9805,151.0097,150.7767,150.7767,5273.0
2023-09-06 13:35:00,155.41,155.49,155.37,155.49,12082.0,150.8253,150.9029,150.7864,150.9029,12082.0
2023-09-06 13:40:00,155.49,155.55,155.43,155.55,6684.0,150.9029,150.9611,150.8447,150.9611,6684.0
2023-09-06 13:45:00,155.57,155.65,155.55,155.64,5033.0,150.9805,151.0582,150.9611,151.0485,5033.0
2023-09-06 13:50:00,155.66,155.74,155.62,155.71,5865.0,151.0679,151.1455,151.0291,151.1164,5865.0
2023-09-06 13:55:00,155.72,155.85,155.71,155.81,5902.0,151.1261,151.2523,151.1164,151.2135,5902.0
2023-09-06 14:00:00,155.81,156.15,155.8,156.09,4866.0,151.2135,151.5434,151.2038,151.4852,4866.0
2023-09-06 14:05:00,156.07,156.17,155.99,156.14,3260.0,151.4658,151.5628,151.3882,151.5337,3260.0
2023-09-06 14:10:00,156.18,156.18,156.05,156.07,3202.0,151.5726,151.5726,151.4464,151.4658,3202.0
2023-09-06 14:15:00,156.07,156.11,156.0,156.09,904.0,151.4658,151.5046,151.3979,151.4852,904.0
2023-09-06 14:20:00,156.13,156.16,156.1,156.15,2950.0,151.524,151.5531,151.4949,151.5434,2950.0
2023-09-06 14:25:00,156.18,156.2,156.06,156.11,5111.0,151.5726,151.592,151.4561,151.5046,5111.0
2023-09-06 14:30:00,156.11,156.27,156.1,156.22,4530.0,151.5046,151.6599,151.4949,151.6114,4530.0
2023-09-06 14:35:00,156.24,156.26,156.15,156.15,3176.0,151.6308,151.6502,151.5434,151.5434,3176.0
2023-09-06 14:40:00,156.14,156.16,156.13,156.16,2559.0,151.5337,151.5531,151.524,151.5531,2559.0
2023-09-06 14:45:00,156.18,156.21,156.13,156.21,4699.0,151.5726,151.6017,151.524,151.6017,4699.0
2023-09-06 14:50:00,156.18,156.21,156.13,156.15,3848.0,151.5726,151.6017,151.524,151.5434,3848.0
2023-09-06 14:55:00,156.15,156.32,156.1,156.32,8536.0,151.5434,151.7084,151.4949,151.7084,8536.0
2023-09-06 15:00:00,156.28,156.34,156.25,156.25,7245.0,151.6696,151.7278,151.6405,151.6405,7245.0
2023-09-06 15:05:00,156.24,156.24,156.16,156.16,6906.0,151.6308,151.6308,151.5531,151.5531,6906.0
2023-09-06 15:10:00,156.16,156.28,156.14,156.27,7207.0,151.5531,151.6696,151.5337,151.6599,7207.0
2023-09-06 15:15:00,156.31,156.42,156.28,156.34,10608.0,151.6987,151.8055,151.6696,151.7278,10608.0
2023-09-06 15:20:00,156.35,156.41,156.32,156.38,2602.0,151.7375,151.7958,151.7084,151.7667,2602.0
2023-09-06 15:25:00,156.37,156.37,156.28,156.31,4479.0,151.7569,151.7569,151.6696,151.6987,4479.0
2023-09-06 15:30:00,156.29,156.32,156.18,156.3,8000.0,151.6793,151.7084,151.5726,151.689,8000.0
2023-09-06 15:35:00,156.3,156.38,156.28,156.28,7425.0,151.689,151.7667,151.6696,151.6696,7425.0
2023-09-06 15:40:00,156.29,156.32,156.21,156.24,8638.0,151.6793,151.7084,151.6017,151.6308,8638.0
2023-09-06 15:45:00,156.23,156.23,156.01,156.19,15836.0,151.6211,151.6211,151.4076,151.5823,15836.0
2023-09-06 15:50:00,156.21,156.21,156.01,156.04,21702.0,151.6017,151.6017,151.4076,151.4367,21702.0
2023-09-06 15:55:00,156.05,156.13,155.93,155.98,69984.0,151.4464,151.524,151.3299,151.3785,69984.0
2023-09-07 09:30:00,155.5,156.24,155.5,156.06,25352.0,151.5859,152.3073,151.5859,152.1318,25352.0
2023-09-07 09:35:00,156.02,156.25,155.85,156.13,3732.0,152.0928,152.317,151.9271,152.2,3732.0
2023-09-07 09:40:00,156.16,156.19,155.97,156.19,2861.0,152.2293,152.2585,152.0441,152.2585,2861.0
2023-09-07 09:45:00,156.14,156.41,156.04,156.41,5652.0,152.2098,152.473,152.1123,152.473,5652.0
2023-09-07 09:50:00,156.43,156.5,156.37,156.43,1976.0,152.4925,152.5607,152.434,152.4925,1976.0
2023-09-07 09:55:00,156.49,156.49,156.23,156.37,3223.0,152.551,152.551,152.2975,152.434,3223.0
2023-09-07 10:00:00,156.37,156.42,156.28,156.33,3117.0,152.434,152.4827,152.3463,152.395,3117.0
2023-09-07 10:05:00,156.39,156.39,156.15,156.18,7053.0,152.4535,152.4535,152.2195,152.2488,7053.0
2023-09-07 10:10:00,156.28,156.28,155.87,155.87,3569.0,152.3463,152.3463,151.9466,151.9466,3569.0
2023-09-07 10:15:00,155.8,155.86,155.73,155.84,2747.0,151.8783,151.9368,151.8101,151.9173,2747.0
2023-09-07 10:20:00,155.87,155.87,155.42,155.42,4914.0,151.9466,151.9466,151.5079,151.5079,4914.0
2023-09-07 10:25:00,155.42,155.62,155.29,155.6,5907.0,151.5079,151.7029,151.3812,151.6834,5907.0
2023-09-07 10:30:00,155.59,155.73,155.58,155.68,2361.0,151.6736,151.8101,151.6639,151.7614,2361.0
2023-09-07 10:35:00,155.6,155.94,155.6,155.94,2507.0,151.6834,152.0148,151.6834,152.0148,2507.0
2023-09-07 10:40:00,155.91,156.1,155.86,156.09,4732.0,151.9856,152.1708,151.9368,152.161,4732.0
2023-09-07 10:45:00,156.08,156.08,155.97,155.97,12380.0,152.1513,152.1513,152.0441,152.0441,12380.0
2023-09-07 10:50:00,155.99,156.05,155.8,155.98,5569.0,152.0636,152.1221,151.8783,152.0538,5569.0
2023-09-07 10:55:00,156.0,156.04,155.91,155.95,3261.0,152.0733,152.1123,151.9856,152.0246,3261.0
2023-09-07 11:00:00,155.99,156.09,155.96,156.03,1782.0,152.0636,152.161,152.0343,152.1026,1782.0
2023-09-07 11:05:00,156.0,156.06,155.91,156.06,1102.0,152.0733,152.1318,151.9856,152.1318,1102.0
2023-09-07 11:10:00,156.17,156.19,156.03,156.06,1848.0,152.239,152.2585,152.1026,152.1318,1848.0
2023-09-07 11:15:00,156.07,156.16,156.06,156.15,1581.0,152.1416,152.2293,152.1318,152.2195,1581.0
2023-09-07 11:20:00,156.18,156.31,156.17,156.31,2253.0,152.2488,152.3755,152.239,152.3755,2253.0
2023-09-07 11:25:00,156.35,156.36,156.29,156.3,1422.0,152.4145,152.4243,152.356,152.3658,1422.0
2023-09-07 11:30:00,156.26,156.43,156.25,156.41,3715.0,152.3268,152.4925,152.317,152.473,3715.0
2023-09-07 11:35:00,156.44,156.53,156.44,156.53,4034.0,152.5022,152.59,152.5022,152.59,4034.0
2023-09-07 11:40:00,156.48,156.48,156.42,156.42,2030.0,152.5412,152.5412,152.4827,152.4827,2030.0
2023-09-07 11:45:00,156.42,156.56,156.4,156.52,1100.0,152.4827,152.6192,152.4632,152.5802,1100.0
2023-09-07 11:50:00,156.56,156.61,156.5,156.6,3950.0,152.6192,152.668,152.5607,152.6582,3950.0
2023-09-07 11:55:00,156.59,156.79,156.59,156.74,5782.0,152.6485,152.8434,152.6485,152.7947,5782.0
2023-09-07 12:00:00,156.73,156.98,156.72,156.93,6194.0,152.7849,153.0286,152.7752,152.9799,6194.0
2023-09-07 12:05:00,156.94,156.99,156.89,156.95,2442.0,152.9897,153.0384,152.9409,152.9994,2442.0
2023-09-07 12:10:00,156.95,156.96,156.86,156.88,2608.0,152.9994,153.0091,152.9117,152.9312,2608.0
2023-09-07 12:15:00,156.93,156.96,156.9,156.95,3406.0,152.9799,153.0091,152.9507,152.9994,3406.0
2023-09-07 12:20:00,156.92,156.92,156.78,156.89,4437.0,152.9702,152.9702,152.8337,152.9409,4437.0
2023-09-07 12:25:00,156.9,156.93,156.77,156.77,2325.0,152.9507,152.9799,152.8239,152.8239,2325.0
2023-09-07 12:30:00,156.81,156.82,156.72,156.76,3299.0,152.8629,152.8727,152.7752,152.8142,3299.0
2023-09-07 12:35:00,156.79,156.82,156.71,156.71,6190.0,152.8434,152.8727,152.7654,152.7654,6190.0
2023-09-07 12:40:00,156.72,156.74,156.56,156.57,2377.0,152.7752,152.7947,152.6192,152.629,2377.0
2023-09-07 12:45:00,156.56,156.64,156.52,156.57,4281.0,152.6192,152.6972,152.5802,152.629,4281.0
2023-09-07 12:50:00,156.56,156.56,156.48,156.55,2227.0,152.6192,152.6192,152.5412,152.6095,2227.0
2023-09-07 12:55:00,156.61,156.68,156.59,156.65,3062.0,152.668,152.7362,152.6485,152.707,3062.0
2023-09-07 13:00:00,156.72,156.8,156.69,156.7,2275.0,152.7752,152.8532,152.7459,152.7557,2275.0
2023-09-07 13:05:00,156.71,156.72,156.65,156.68,1911.0,152.7654,152.7752,152.707,152.7362,1911.0
2023-09-07 13:10:00,156.69,156.69,156.58,156.59,2848.0,152.7459,152.7459,152.6387,152.6485,2848.0
2023-09-07 13:15:00,156.58,156.66,156.56,156.62,3166.0,152.6387,152.7167,152.6192,152.6777,3166.0
2023-09-07 13:20:00,156.65,156.7,156.63,156.66,2336.0,152.707,152.7557,152.6875,152.7167,2336.0
2023-09-07 13:25:00,156.68,156.72,156.68,156.72,2858.0,152.7362,152.7752,152.7362,152.7752,2858.0
2023-09-07 13:30:00,156.68,156.71,156.55,156.57,7461.0,152.7362,152.7654,152.6095,152.629,7461.0
2023-09-07 13:35:00,156.59,156.74,156.59,156.73,3480.0,152.6485,152.7947,152.6485,152.7849,3480.0
2023-09-07 13:40:00,156.72,156.74,156.66,156.68,4250.0,152.7752,152.7947,152.7167,152.7362,4250.0
2023-09-07 13:45:00,156.67,156.74,156.62,156.64,5591.0,152.7264,152.7947,152.6777,152.6972,5591.0
2023-09-07 13:50:00,156.66,156.72,156.63,156.72,3812.0,152.7167,152.7752,152.6875,152.7752,3812.0
2023-09-07 13:55:00,156.71,156.74,156.63,156.63,5626.0,152.7654,152.7947,152.6875,152.6875,5626.0
2023-09-07 14:00:00,156.65,156.71,156.62,156.62,2871.0,152.707,152.7654,152.6777,152.6777,2871.0
2023-09-07 14:05:00,156.58,156.59,156.45,156.51,4115.0,152.6387,152.6485,152.512,152.5705,4115.0
2023-09-07 14:10:00,156.5,156.53,156.4,156.4,3152.0,152.5607,152.59,152.4632,152.4632,3152.0
2023-09-07 14:15:00,156.41,156.49,156.36,156.46,3245.0,152.473,152.551,152.4243,152.5217,3245.0
2023-09-07 14:20:00,156.47,156.55,156.4,156.54,3273.0,152.5315,152.6095,152.4632,152.5997,3273.0
2023-09-07 14:25:00,156.47,156.56,156.43,156.56,3711.0,152.5315,152.6192,152.4925,152.6192,3711.0
2023-09-07 14:30:00,156.58,156.6,156.48,156.56,3510.0,152.6387,152.6582,152.5412,152.6192,3510.0
2023-09-07 14:35:00,156.57,156.59,156.51,156.53,3897.0,152.629,152.6485,152.5705,152.59,3897.0
2023-09-07 14:40:00,156.53,156.56,156.52,156.55,1422.0,152.59,152.6192,152.5802,152.6095,1422.0
2023-09-07 14:45:00,156.55,156.58,156.48,156.57,2915.0,152.6095,152.6387,152.5412,152.629,2915.0
2023-09-07 14:50:00,156.57,156.57,156.48,156.52,5347.0,152.629,152.629,152.5412,152.5802,5347.0
2023-09-07 14:55:00,156.56,156.61,156.54,156.6,2411.0,152.6192,152.668,152.5997,152.6582,2411.0
2023-09-07 15:00:00,156.61,156.63,156.52,156.55,2370.0,152.668,152.6875,152.5802,152.6095,2370.0
2023-09-07 15:05:00,156.55,156.55,156.43,156.49,2415.0,152.6095,152.6095,152.4925,152.551,2415.0
2023-09-07 15:10:00,156.47,156.51,156.44,156.44,4373.0,152.5315,152.5705,152.5022,152.5022,4373.0
2023-09-07 15:15:00,156.46,156.47,156.36,156.43,4128.0,152.5217,152.5315,152.4243,152.4925,4128.0
2023-09-07 15:20:00,156.44,156.63,156.44,156.59,2201.0,152.5022,152.6875,152.5022,152.6485,2201.0
2023-09-07 15:25:00,156.56,156.59,156.54,156.58,3101.0,152.6192,152.6485,152.5997,152.6387,3101.0
2023-09-07 15:30:00,156.56,156.67,156.54,156.65,6998.0,152.6192,152.7264,152.5997,152.707,6998.0
2023-09-07 15:35:00,156.66,156.75,156.63,156.75,4386.0,152.7167,152.8044,152.6875,152.8044,4386.0
2023-09-07 15:40:00,156.77,156.89,156.71,156.89,7351.0,152.8239,152.9409,152.7654,152.9409,7351.0
2023-09-07 15:45:00,156.89,157.04,156.88,157.04,15169.0,152.9409,153.0871,152.9312,153.0871,15169.0
2023-09-07 15:50:00,157.11,157.11,156.91,156.96,28925.0,153.1554,153.1554,152.9604,153.0091,28925.0
2023-09-07 15:55:00,156.96,157.01,156.82,156.91,67805.0,153.0091,153.0579,152.8727,152.9604,67805.0
2023-09-08 09:30:00,157.44,157.77,157.31,157.39,18664.0,153.4771,153.7988,153.3503,153.4283,18664.0
2023-09-08 09:35:00,157.28,157.3,156.93,156.93,2335.0,153.3211,153.3406,152.9799,152.9799,2335.0
2023-09-08 09:40:00,157.08,157.41,157.07,157.41,2994.0,153.1261,153.4478,153.1164,153.4478,2994.0
2023-09-08 09:45:00,157.31,157.71,157.31,157.68,4241.0,153.3503,153.7403,153.3503,153.711,4241.0
2023-09-08 09:50:00,157.59,157.72,157.58,157.69,7656.0,153.6233,153.75,153.6135,153.7208,7656.0
2023-09-08 09:55:00,157.73,157.89,157.73,157.75,5185.0,153.7598,153.9157,153.7598,153.7793,5185.0
2023-09-08 10:00:00,157.83,157.83,157.48,157.73,3329.0,153.8573,153.8573,153.5161,153.7598,3329.0
2023-09-08 10:05:00,157.65,157.65,157.5,157.56,3662.0,153.6818,153.6818,153.5356,153.594,3662.0
2023-09-08 10:10:00,157.51,157.51,157.31,157.31,2144.0,153.5453,153.5453,153.3503,153.3503,2144.0
2023-09-08 10:15:00,157.18,157.3,157.13,157.19,4346.0,153.2236,153.3406,153.1749,153.2334,4346.0
2023-09-08 10:20:00,157.2,157.41,157.11,157.41,3724.0,153.2431,153.4478,153.1554,153.4478,3724.0
2023-09-08 10:25:00,157.37,157.44,157.29,157.43,4301.0,153.4088,153.4771,153.3308,153.4673,4301.0
2023-09-08 10:30:00,157.47,157.48,157.38,157.47,2302.0,153.5063,153.5161,153.4186,153.5063,2302.0
2023-09-08 10:35:00,157.43,157.43,157.3,157.39,2056.0,153.4673,153.4673,153.3406,153.4283,2056.0
2023-09-08 10:40:00,157.39,157.39,157.28,157.39,2939.0,153.4283,153.4283,153.3211,153.4283,2939.0
2023-09-08 10:45:00,157.44,157.49,157.4,157.43,5898.0,153.4771,153.5258,153.4381,153.4673,5898.0
2023-09-08 10:50:00,157.4,157.47,157.37,157.47,2685.0,153.4381,153.5063,153.4088,153.5063,2685.0
2023-09-08 10:55:00,157.5,157.54,157.26,157.31,2831.0,153.5356,153.5746,153.3016,153.3503,2831.0
2023-09-08 11:00:00,157.35,157.47,157.31,157.33,2931.0,153.3893,153.5063,153.3503,153.3698,2931.0
2023-09-08 11:05:00,157.26,157.3,157.14,157.18,2629.0,153.3016,153.3406,153.1846,153.2236,2629.0
2023-09-08 11:10:00,157.23,157.33,157.23,157.33,2344.0,153.2724,153.3698,153.2724,153.3698,2344.0
2023-09-08 11:15:00,157.36,157.41,157.27,157.3,3116.0,153.3991,153.4478,153.3113,153.3406,3116.0
2023-09-08 11:20:00,157.33,157.33,157.19,157.2,3498.0,153.3698,153.3698,153.2334,153.2431,3498.0
2023-09-08 11:25:00,157.17,157.23,157.11,157.11,2777.0,153.2139,153.2724,153.1554,153.1554,2777.0
2023-09-08 11:30:00,157.13,157.25,157.13,157.17,2945.0,153.1749,153.2919,153.1749,153.2139,2945.0
2023-09-08 11:35:00,157.15,157.21,157.15,157.2,2972.0,153.1944,153.2529,153.1944,153.2431,2972.0
2023-09-08 11:40:00,157.22,157.22,157.1,157.1,2789.0,153.2626,153.2626,153.1456,153.1456,2789.0
2023-09-08 11:45:00,157.07,157.1,157.04,157.05,3036.0,153.1164,153.1456,153.0871,153.0969,3036.0
2023-09-08 11:50:00,157.03,157.05,156.97,157.05,2658.0,153.0774,153.0969,153.0189,153.0969,2658.0
2023-09-08 11:55:00,157.06,157.12,157.01,157.06,1471.0,153.1066,153.1651,153.0579,153.1066,1471.0
2023-09-08 12:00:00,157.0,157.0,156.85,156.89,2912.0,153.0481,153.0481,152.9019,152.9409,2912.0
2023-09-08 12:05:00,156.86,156.93,156.84,156.87,1909.0,152.9117,152.9799,152.8922,152.9214,1909.0
2023-09-08 12:10:00,156.85,156.92,156.82,156.82,3361.0,152.9019,152.9702,152.8727,152.8727,3361.0
2023-09-08 12:15:00,156.85,156.87,156.76,156.78,4515.0,152.9019,152.9214,152.8142,152.8337,4515.0
2023-09-08 12:20:00,156.77,156.77,156.72,156.74,2847.0,152.8239,152.8239,152.7752,152.7947,2847.0
2023-09-08 12:25:00,156.74,156.75,156.59,156.64,4123.0,152.7947,152.8044,152.6485,152.6972,4123.0
2023-09-08 12:30:00,156.63,156.63,156.56,156.61,3011.0,152.6875,152.6875,152.6192,152.668,3011.0
2023-09-08 12:35:00,156.69,156.69,156.61,156.64,2365.0,152.7459,152.7459,152.668,152.6972,2365.0
2023-09-08 12:40:00,156.69,156.74,156.67,156.74,2502.0,152.7459,152.7947,152.7264,152.7947,2502.0
2023-09-08 12:45:00,156.71,156.74,156.65,156.74,1414.0,152.7654,152.7947,152.707,152.7947,1414.0
2023-09-08 12:50:00,156.72,156.77,156.7,156.73,2848.0,152.7752,152.8239,152.7557,152.7849,2848.0
2023-09-08 12:55:00,156.75,156.75,156.67,156.7,3204.0,152.8044,152.8044,152.7264,152.7557,3204.0
2023-09-08 13:00:00,156.66,156.69,156.64,156.69,2028.0,152.7167,152.7459,152.6972,152.7459,2028.0
2023-09-08 13:05:00,156.72,156.77,156.69,156.76,2472.0,152.7752,152.8239,152.7459,152.8142,2472.0
2023-09-08 13:10:00,156.75,156.76,156.67,156.7,3365.0,152.8044,152.8142,152.7264,152.7557,3365.0
2023-09-08 13:15:00,156.72,156.73,156.69,156.69,1941.0,152.7752,152.7849,152.7459,152.7459,1941.0
2023-09-08 13:20:00,156.72,156.73,156.56,156.6,3147.0,152.7752,152.7849,152.6192,152.6582,3147.0
2023-09-08 13:25:00,156.56,156.57,156.49,156.54,3050.0,152.6192,152.629,152.551,152.5997,3050.0
2023-09-08 13:30:00,156.53,156.53,156.48,156.51,2741.0,152.59,152.59,152.5412,152.5705,2741.0
2023-09-08 13:35:00,156.49,156.53,156.49,156.53,700.0,152.551,152.59,152.551,152.59,700.0
2023-09-08 13:40:00,156.44,156.47,156.44,156.45,1065.0,152.5022,152.5315,152.5022,152.512,1065.0
2023-09-08 13:45:00,156.46,156.53,156.46,156.52,4229.0,152.5217,152.59,152.5217,152.5802,4229.0
2023-09-08 13:50:00,156.53,156.72,156.52,156.68,7958.0,152.59,152.7752,152.5802,152.7362,7958.0
2023-09-08 13:55:00,156.62,156.66,156.59,156.62,1385.0,152.6777,152.7167,152.6485,152.6777,1385.0
2023-09-08 14:00:00,156.66,156.74,156.63,156.72,1429.0,152.7167,152.7947,152.6875,152.7752,1429.0
2023-09-08 14:05:00,156.7,156.75,156.64,156.75,2385.0,152.7557,152.8044,152.6972,152.8044,2385.0
2023-09-08 14:10:00,156.73,156.74,156.64,156.66,2635.0,152.7849,152.7947,152.6972,152.7167,2635.0
2023-09-08 14:15:00,156.61,156.63,156.57,156.58,3740.0,152.668,152.6875,152.629,152.6387,3740.0
2023-09-08 14:20:00,156.56,156.62,156.51,156.57,3115.0,152.6192,152.6777,152.5705,152.629,3115.0
2023-09-08 14:25:00,156.55,156.62,156.54,156.56,1970.0,152.6095,152.6777,152.5997,152.6192,1970.0
2023-09-08 14:30:00,156.55,156.6,156.51,156.56,2612.0,152.6095,152.6582,152.5705,152.6192,2612.0
2023-09-08 14:35:00,156.57,156.61,156.48,156.52,4437.0,152.629,152.668,152.5412,152.5802,4437.0
2023-09-08 14:40:00,156.54,156.56,156.45,156.52,2003.0,152.5997,152.6192,152.512,152.5802,2003.0
2023-09-08 14:45:00,156.48,156.53,156.46,156.5,4764.0,152.5412,152.59,152.5217,152.5607,4764.0
2023-09-08 14:50:00,156.5,156.54,156.5,156.5,2334.0,152.5607,152.5997,152.5607,152.5607,2334.0
2023-09-08 14:55:00,156.51,156.53,156.48,156.53,1881.0,152.5705,152.59,152.5412,152.59,1881.0
2023-09-08 15:00:00,156.54,156.57,156.38,156.43,3963.0,152.5997,152.629,152.4437,152.4925,3963.0
2023-09-08 15:05:00,156.44,156.53,156.44,156.49,2458.0,152.5022,152.59,152.5022,152.551,2458.0
2023-09-08 15:10:00,156.47,156.47,156.36,156.42,3563.0,152.5315,152.5315,152.4243,152.4827,3563.0
2023-09-08 15:15:00,156.42,156.46,156.41,156.44,2259.0,152.4827,152.5217,152.473,152.5022,2259.0
2023-09-08 15:20:00,156.45,156.47,156.4,156.44,4591.0,152.512,152.5315,152.4632,152.5022,4591.0
2023-09-08 15:25:00,156.42,156.46,156.39,156.41,3229.0,152.4827,152.5217,152.4535,152.473,3229.0
2023-09-08 15:30:00,156.39,156.45,156.35,156.43,7972.0,152.4535,152.512,152.4145,152.4925,7972.0
2023-09-08 15:35:00,156.39,156.45,156.29,156.34,9947.0,152.4535,152.512,152.356,152.4048,9947.0
2023-09-08 15:40:00,156.38,156.52,156.35,156.49,8139.0,152.4437,152.5802,152.4145,152.551,8139.0
2023-09-08 15:45:00,156.51,156.54,156.44,156.44,8305.0,152.5705,152.5997,152.5022,152.5022,8305.0
2023-09-08 15:50:00,156.41,156.41,156.25,156.34,20097.0,152.473,152.473,152.317,152.4048,20097.0
2023-09-08 15:55:00,156.35,156.48,156.3,156.47,54674.0,152.4145,152.5412,152.3658,152.5315,54674.0
2023-09-11 09:30:00,156.43,156.75,156.24,156.5,22061.0,152.4925,152.8044,152.3073,152.5607,22061.0
2023-09-11 09:35:00,156.52,156.71,156.48,156.7,18192.0,152.5802,152.7654,152.5412,152.7557,18192.0
2023-09-11 09:40:00,156.59,156.82,156.58,156.71,16125.0,152.6485,152.8727,152.6387,152.7654,16125.0
2023-09-11 09:45:00,156.64,157.18,156.16,156.86,122224.0,152.6972,153.2236,152.2293,152.9117,122224.0
2023-09-11 09:50:00,156.77,157.12,156.58,156.96,4771.0,152.8239,153.1651,152.6387,153.0091,4771.0
2023-09-11 09:55:00,157.04,157.19,157.01,157.11,4018.0,153.0871,153.2334,153.0579,153.1554,4018.0
2023-09-11 10:00:00,157.12,157.15,156.92,156.94,6453.0,153.1651,153.1944,152.9702,152.9897,6453.0
2023-09-11 10:05:00,156.89,157.0,156.88,157.0,3268.0,152.9409,153.0481,152.9312,153.0481,3268.0
2023-09-11 10:10:00,157.03,157.27,157.03,157.25,4222.0,153.0774,153.3113,153.0774,153.2919,4222.0
2023-09-11 10:15:00,157.25,157.25,157.1,157.12,3315.0,153.2919,153.2919,153.1456,153.1651,3315.0
2023-09-11 10:20:00,157.09,157.18,157.05,157.09,2951.0,153.1359,153.2236,153.0969,153.1359,2951.0
2023-09-11 10:25:00,157.09,157.19,156.98,157.17,6515.0,153.1359,153.2334,153.0286,153.2139,6515.0
2023-09-11 10:30:00,157.18,157.42,157.15,157.34,16568.0,153.2236,153.4576,153.1944,153.3796,16568.0
2023-09-11 10:35:00,157.31,157.38,157.22,157.36,9261.0,153.3503,153.4186,153.2626,153.3991,9261.0
2023-09-11 10:40:00,157.36,157.45,157.32,157.4,8769.0,153.3991,153.4868,153.3601,153.4381,8769.0
2023-09-11 10:45:00,157.35,157.38,157.24,157.25,9957.0,153.3893,153.4186,153.2821,153.2919,9957.0
2023-09-11 10:50:00,157.22,157.39,157.12,157.12,13510.0,153.2626,153.4283,153.1651,153.1651,13510.0
2023-09-11 10:55:00,157.12,157.15,156.9,156.9,2365.0,153.1651,153.1944,152.9507,152.9507,2365.0
2023-09-11 11:00:00,156.9,156.9,156.71,156.75,2825.0,152.9507,152.9507,152.7654,152.8044,2825.0
2023-09-11 11:05:00,156.78,156.93,156.77,156.87,4873.0,152.8337,152.9799,152.8239,152.9214,4873.0
2023-09-11 11:10:00,156.82,156.93,156.79,156.93,1912.0,152.8727,152.9799,152.8434,152.9799,1912.0
2023-09-11 11:15:00,156.95,157.03,156.93,157.03,1505.0,152.9994,153.0774,152.9799,153.0774,1505.0
2023-09-11 11:20:00,156.97,157.13,156.95,157.1,3514.0,153.0189,153.1749,152.9994,153.1456,3514.0
2023-09-11 11:25:00,157.1,157.11,157.03,157.11,2678.0,153.1456,153.1554,153.0774,153.1554,2678.0
2023-09-11 11:30:00,157.14,157.15,157.0,157.05,6170.0,153.1846,153.1944,153.0481,153.0969,6170.0
2023-09-11 11:35:00,157.02,157.08,156.98,157.05,17172.0,153.0676,153.1261,153.0286,153.0969,17172.0
2023-09-11 11:40:00,157.05,157.08,156.99,157.07,3622.0,153.0969,153.1261,153.0384,153.1164,3622.0
2023-09-11 11:45:00,157.06,157.19,157.04,157.16,4806.0,153.1066,153.2334,153.0871,153.2041,4806.0
2023-09-11 11:50:00,157.16,157.22,157.15,157.21,2516.0,153.2041,153.2626,153.1944,153.2529,2516.0
2023-09-11 11:55:00,157.21,157.23,157.15,157.15,4528.0,153.2529,153.2724,153.1944,153.1944,4528.0
2023-09-11 12:00:00,157.18,157.2,156.99,157.02,4481.0,153.2236,153.2431,153.0384,153.0676,4481.0
2023-09-11 12:05:00,157.0,157.08,157.0,157.08,20502.0,153.0481,153.1261,153.0481,153.1261,20502.0
2023-09-11 12:10:00,157.08,157.16,157.07,157.13,2739.0,153.1261,153.2041,153.1164,153.1749,2739.0
2023-09-11 12:15:00,157.15,157.15,156.99,156.99,3710.0,153.1944,153.1944,153.0384,153.0384,3710.0
2023-09-11 12:20:00,156.99,157.09,156.93,157.05,14018.0,153.0384,153.1359,152.9799,153.0969,14018.0
2023-09-11 12:25:00,157.06,157.13,157.04,157.13,2011.0,153.1066,153.1749,153.0871,153.1749,2011.0
2023-09-11 12:30:00,157.09,157.19,157.04,157.13,3425.0,153.1359,153.2334,153.0871,153.1749,3425.0
2023-09-11 12:35:00,157.12,157.15,157.06,157.11,5691.0,153.1651,153.1944,153.1066,153.1554,5691.0
2023-09-11 12:40:00,157.09,157.3,157.09,157.22,4590.0,153.1359,153.3406,153.1359,153.2626,4590.0
2023-09-11 12:45:00,157.17,157.25,157.14,157.25,640.0,153.2139,153.2919,153.1846,153.2919,640.0
2023-09-11 12:50:00,157.25,157.26,157.21,157.22,2103.0,153.2919,153.3016,153.2529,153.2626,2103.0
2023-09-11 12:55:00,157.24,157.29,157.23,157.26,2188.0,153.2821,153.3308,153.2724,153.3016,2188.0
2023-09-11 13:00:00,157.26,157.3,157.2,157.22,3181.0,153.3016,153.3406,153.2431,153.2626,3181.0
2023-09-11 13:05:00,157.19,157.29,157.19,157.21,2915.0,153.2334,153.3308,153.2334,153.2529,2915.0
2023-09-11 13:10:00,157.19,157.21,157.02,157.07,3114.0,153.2334,153.2529,153.0676,153.1164,3114.0
2023-09-11 13:15:00,157.07,157.1,157.03,157.08,1937.0,153.1164,153.1456,153.0774,153.1261,1937.0
2023-09-11 13:20:00,157.1,157.15,157.08,157.09,2812.0,153.1456,153.1944,153.1261,153.1359,2812.0
2023-09-11 13:25:00,157.09,157.11,157.06,157.07,1877.0,153.1359,153.1554,153.1066,153.1164,1877.0
2023-09-11 13:30:00,157.08,157.18,157.03,157.18,5975.0,153.1261,153.2236,153.0774,153.2236,5975.0
2023-09-11 13:35:00,157.14,157.16,157.11,157.16,2571.0,153.1846,153.2041,153.1554,153.2041,2571.0
2023-09-11 13:40:00,157.13,157.13,157.07,157.08,5590.0,153.1749,153.1749,153.1164,153.1261,5590.0
2023-09-11 13:45:00,157.08,157.08,157.02,157.03,5274.0,153.1261,153.1261,153.0676,153.0774,5274.0
2023-09-11 13:50:00,157.04,157.04,156.97,157.0,3162.0,153.0871,153.0871,153.0189,153.0481,3162.0
2023-09-11 13:55:00,156.97,157.05,156.92,157.05,3840.0,153.0189,153.0969,152.9702,153.0969,3840.0
2023-09-11 14:00:00,157.03,157.1,157.0,157.1,5081.0,153.0774,153.1456,153.0481,153.1456,5081.0
2023-09-11 14:05:00,157.07,157.15,157.05,157.1,6928.0,153.1164,153.1944,153.0969,153.1456,6928.0
2023-09-11 14:10:00,157.09,157.13,157.07,157.11,4652.0,153.1359,153.1749,153.1164,153.1554,4652.0
2023-09-11 14:15:00,157.15,157.23,157.1,157.22,3495.0,153.1944,153.2724,153.1456,153.2626,3495.0
2023-09-11 14:20:00,157.23,157.23,157.15,157.2,3478.0,153.2724,153.2724,153.1944,153.2431,3478.0
2023-09-11 14:25:00,157.19,157.19,157.13,157.16,2564.0,153.2334,153.2334,153.1749,153.2041,2564.0
2023-09-11 14:30:00,157.16,157.19,157.15,157.16,2043.0,153.2041,153.2334,153.1944,153.2041,2043.0
2023-09-11 14:35:00,157.14,157.21,157.14,157.16,4318.0,153.1846,153.2529,153.1846,153.2041,4318.0
2023-09-11 14:40:00,157.16,157.23,157.15,157.22,3060.0,153.2041,153.2724,153.1944,153.2626,3060.0
2023-09-11 14:45:00,157.23,157.28,157.2,157.2,1516.0,153.2724,153.3211,153.2431,153.2431,1516.0
2023-09-11 14:50:00,157.17,157.22,157.13,157.19,3049.0,153.2139,153.2626,153.1749,153.2334,3049.0
2023-09-11 14:55:00,157.19,157.21,157.17,157.18,4788.0,153.2334,153.2529,153.2139,153.2236,4788.0
2023-09-11 15:00:00,157.16,157.27,157.12,157.27,3056.0,153.2041,153.3113,153.1651,153.3113,3056.0
2023-09-11 15:05:00,157.28,157.29,157.19,157.22,6237.0,153.3211,153.3308,153.2334,153.2626,6237.0
2023-09-11 15:10:00,157.24,157.25,157.09,157.15,16810.0,153.2821,153.2919,153.1359,153.1944,16810.0
2023-09-11 15:15:00,157.1,157.15,157.08,157.15,6815.0,153.1456,153.1944,153.1261,153.1944,6815.0
2023-09-11 15:20:00,157.15,157.2,157.13,157.18,7741.0,153.1944,153.2431,153.1749,153.2236,7741.0
2023-09-11 15:25:00,157.17,157.23,157.16,157.16,15395.0,153.2139,153.2724,153.2041,153.2041,15395.0
2023-09-11 15:30:00,157.15,157.22,157.13,157.16,18175.0,153.1944,153.2626,153.1749,153.2041,18175.0
2023-09-11 15:35:00,157.15,157.18,157.11,157.15,15535.0,153.1944,153.2236,153.1554,153.1944,15535.0
2023-09-11 15:40:00,157.15,157.27,157.13,157.22,9099.0,153.1944,153.3113,153.1749,153.2626,9099.0
2023-09-11 15:45:00,157.21,157.47,157.15,157.42,18974.0,153.2529,153.5063,153.1944,153.4576,18974.0
2023-09-11 15:50:00,157.42,157.42,157.24,157.36,30597.0,153.4576,153.4576,153.2821,153.3991,30597.0
2023-09-11 15:55:00,157.37,157.5,157.33,157.47,55272.0,153.4088,153.5356,153.3698,153.5063,55272.0
2023-09-12 09:30:00,157.82,158.42,157.6,158.42,32701.0,153.8475,154.4324,153.633,154.4324,32701.0
2023-09-12 09:35:00,158.53,158.53,157.96,158.02,7872.0,154.5396,154.5396,153.984,154.0425,7872.0
2023-09-12 09:40:00,158.01,158.04,157.7,157.84,8926.0,154.0327,154.062,153.7305,153.867,8926.0
2023-09-12 09:45:00,157.9,158.06,157.88,157.97,21069.0,153.9255,154.0815,153.906,153.9937,21069.0
2023-09-12 09:50:00,157.9,157.95,157.66,157.77,6536.0,153.9255,153.9742,153.6915,153.7988,6536.0
2023-09-12 09:55:00,157.64,157.87,157.6,157.8,5848.0,153.672,153.8962,153.633,153.828,5848.0
2023-09-12 10:00:00,157.69,157.96,157.66,157.92,8883.0,153.7208,153.984,153.6915,153.945,8883.0
2023-09-12 10:05:00,157.87,158.02,157.87,158.02,9432.0,153.8962,154.0425,153.8962,154.0425,9432.0
2023-09-12 10:10:00,158.01,158.15,157.97,158.03,8335.0,154.0327,154.1692,153.9937,154.0522,8335.0
2023-09-12 10:15:00,158.04,158.04,157.85,157.97,11650.0,154.062,154.062,153.8767,153.9937,11650.0
2023-09-12 10:20:00,157.97,157.98,157.91,157.98,4301.0,153.9937,154.0035,153.9352,154.0035,4301.0
2023-09-12 10:25:00,158.0,158.09,157.99,158.07,3133.0,154.023,154.1107,154.0132,154.0912,3133.0
2023-09-12 10:30:00,158.11,158.11,157.73,157.83,4770.0,154.1302,154.1302,153.7598,153.8573,4770.0
2023-09-12 10:35:00,157.88,158.02,157.88,158.0,10223.0,153.906,154.0425,153.906,154.023,10223.0
2023-09-12 10:40:00,158.0,158.0,157.92,157.97,7791.0,154.023,154.023,153.945,153.9937,7791.0
2023-09-12 10:45:00,158.01,158.02,157.93,157.96,6353.0,154.0327,154.0425,153.9547,153.984,6353.0
2023-09-12 10:50:00,157.98,158.06,157.96,158.03,5743.0,154.0035,154.0815,153.984,154.0522,5743.0
2023-09-12 10:55:00,158.05,158.07,157.97,157.99,6227.0,154.0717,154.0912,153.9937,154.0132,6227.0
2023-09-12 11:00:00,158.03,158.09,158.03,158.04,1480.0,154.0522,154.1107,154.0522,154.062,1480.0
2023-09-12 11:05:00,158.04,158.18,158.01,158.17,4008.0,154.062,154.1984,154.0327,154.1887,4008.0
2023-09-12 11:10:00,158.17,158.3,158.17,158.3,1213.0,154.1887,154.3154,154.1887,154.3154,1213.0
2023-09-12 11:15:00,158.34,158.34,158.29,158.33,2940.0,154.3544,154.3544,154.3057,154.3447,2940.0
2023-09-12 11:20:00,158.33,158.41,158.31,158.35,4246.0,154.3447,154.4227,154.3252,154.3642,4246.0
2023-09-12 11:25:00,158.38,158.45,158.34,158.45,2047.0,154.3934,154.4616,154.3544,154.4616,2047.0
2023-09-12 11:30:00,158.44,158.44,158.35,158.36,3004.0,154.4519,154.4519,154.3642,154.3739,3004.0
2023-09-12 11:35:00,158.37,158.37,158.24,158.24,1911.0,154.3837,154.3837,154.2569,154.2569,1911.0
2023-09-12 11:40:00,158.28,158.3,158.23,158.27,2633.0,154.2959,154.3154,154.2472,154.2862,2633.0
2023-09-12 11:45:00,158.29,158.32,158.24,158.3,2700.0,154.3057,154.3349,154.2569,154.3154,2700.0
2023-09-12 11:50:00,158.31,158.36,158.28,158.33,1188.0,154.3252,154.3739,154.2959,154.3447,1188.0
2023-09-12 11:55:00,158.31,158.39,158.29,158.3,4778.0,154.3252,154.4032,154.3057,154.3154,4778.0
2023-09-12 12:00:00,158.32,158.32,158.24,158.26,2749.0,154.3349,154.3349,154.2569,154.2764,2749.0
2023-09-12 12:05:00,158.25,158.26,158.23,158.26,1680.0,154.2667,154.2764,154.2472,154.2764,1680.0
2023-09-12 12:10:00,158.23,158.27,158.2,158.25,2383.0,154.2472,154.2862,154.2179,154.2667,2383.0
2023-09-12 12:15:00,158.28,158.34,158.28,158.33,2522.0,154.2959,154.3544,154.2959,154.3447,2522.0
2023-09-12 12:20:00,158.31,158.31,158.2,158.24,2795.0,154.3252,154.3252,154.2179,154.2569,2795.0
2023-09-12 12:25:00,158.2,158.23,158.17,158.21,2281.0,154.2179,154.2472,154.1887,154.2277,2281.0
2023-09-12 12:30:00,158.2,158.2,158.12,158.12,4759.0,154.2179,154.2179,154.14,154.14,4759.0
2023-09-12 12:35:00,158.1,158.1,158.02,158.02,2699.0,154.1205,154.1205,154.0425,154.0425,2699.0
2023-09-12 12:40:00,158.03,158.1,158.03,158.09,2711.0,154.0522,154.1205,154.0522,154.1107,2711.0
2023-09-12 12:45:00,158.07,158.1,157.91,158.06,7606.0,154.0912,154.1205,153.9352,154.0815,7606.0
2023-09-12 12:50:00,158.09,158.13,158.05,158.13,1718.0,154.1107,154.1497,154.0717,154.1497,1718.0
2023-09-12 12:55:00,158.15,158.21,158.11,158.18,3334.0,154.1692,154.2277,154.1302,154.1984,3334.0
2023-09-12 13:00:00,158.21,158.37,158.13,158.26,4905.0,154.2277,154.3837,154.1497,154.2764,4905.0
2023-09-12 13:05:00,158.3,158.39,158.3,158.39,2059.0,154.3154,154.4032,154.3154,154.4032,2059.0
2023-09-12 13:10:00,158.36,158.4,158.32,158.38,4886.0,154.3739,154.4129,154.3349,154.3934,4886.0
2023-09-12 13:15:00,158.4,158.4,158.3,158.37,4382.0,154.4129,154.4129,154.3154,154.3837,4382.0
2023-09-12 13:20:00,158.41,158.47,158.41,158.47,1944.0,154.4227,154.4811,154.4227,154.4811,1944.0
2023-09-12 13:25:00,158.48,158.48,158.4,158.41,2232.0,154.4909,154.4909,154.4129,154.4227,2232.0
2023-09-12 13:30:00,158.45,158.47,158.38,158.39,4664.0,154.4616,154.4811,154.3934,154.4032,4664.0
2023-09-12 13:35:00,158.39,158.42,158.31,158.37,7175.0,154.4032,154.4324,154.3252,154.3837,7175.0
2023-09-12 13:40:00,158.38,158.38,158.25,158.25,4188.0,154.3934,154.3934,154.2667,154.2667,4188.0
2023-09-12 13:45:00,158.28,158.33,158.2,158.33,7794.0,154.2959,154.3447,154.2179,154.3447,7794.0
2023-09-12 13:50:00,158.31,158.36,158.29,158.33,3490.0,154.3252,154.3739,154.3057,154.3447,3490.0
2023-09-12 13:55:00,158.34,158.39,158.32,158.39,3060.0,154.3544,154.4032,154.3349,154.4032,3060.0
2023-09-12 14:00:00,158.4,158.45,158.33,158.37,3498.0,154.4129,154.4616,154.3447,154.3837,3498.0
2023-09-12 14:05:00,158.36,158.43,158.35,158.35,3622.0,154.3739,154.4421,154.3642,154.3642,3622.0
2023-09-12 14:10:00,158.35,158.4,158.35,158.35,3380.0,154.3642,154.4129,154.3642,154.3642,3380.0
2023-09-12 14:15:00,158.35,158.47,158.35,158.47,5841.0,154.3642,154.4811,154.3642,154.4811,5841.0
2023-09-12 14:20:00,158.47,158.5,158.44,158.49,7069.0,154.4811,154.5104,154.4519,154.5006,7069.0
2023-09-12 14:25:00,158.46,158.49,158.44,158.44,8602.0,154.4714,154.5006,154.4519,154.4519,8602.0
2023-09-12 14:30:00,158.45,158.49,158.42,158.48,12116.0,154.4616,154.5006,154.4324,154.4909,12116.0
2023-09-12 14:35:00,158.49,158.59,158.48,158.56,4429.0,154.5006,154.5981,154.4909,154.5689,4429.0
2023-09-12 14:40:00,158.56,158.61,158.56,158.61,2271.0,154.5689,154.6176,154.5689,154.6176,2271.0
2023-09-12 14:45:00,158.59,158.61,158.49,158.5,6057.0,154.5981,154.6176,154.5006,154.5104,6057.0
2023-09-12 14:50:00,158.48,158.56,158.45,158.56,3969.0,154.4909,154.5689,154.4616,154.5689,3969.0
2023-09-12 14:55:00,158.56,158.74,158.55,158.73,6582.0,154.5689,154.7443,154.5591,154.7346,6582.0
2023-09-12 15:00:00,158.73,158.74,158.69,158.72,5979.0,154.7346,154.7443,154.6956,154.7248,5979.0
2023-09-12 15:05:00,158.73,158.79,158.72,158.78,4476.0,154.7346,154.7931,154.7248,154.7833,4476.0
2023-09-12 15:10:00,158.78,158.82,158.72,158.77,7276.0,154.7833,154.8223,154.7248,154.7736,7276.0
2023-09-12 15:15:00,158.75,158.76,158.61,158.64,5157.0,154.7541,154.7638,154.6176,154.6469,5157.0
2023-09-12 15:20:00,158.65,158.69,158.48,158.5,4086.0,154.6566,154.6956,154.4909,154.5104,4086.0
2023-09-12 15:25:00,158.49,158.52,158.45,158.49,4082.0,154.5006,154.5299,154.4616,154.5006,4082.0
2023-09-12 15:30:00,158.47,158.69,158.47,158.67,14017.0,154.4811,154.6956,154.4811,154.6761,14017.0
2023-09-12 15:35:00,158.68,158.75,158.68,158.75,7740.0,154.6859,154.7541,154.6859,154.7541,7740.0
2023-09-12 15:40:00,158.76,158.87,158.74,158.82,9485.0,154.7638,154.8711,154.7443,154.8223,9485.0
2023-09-12 15:45:00,158.82,158.86,158.68,158.71,13112.0,154.8223,154.8613,154.6859,154.7151,13112.0
2023-09-12 15:50:00,158.71,158.79,158.67,158.73,20655.0,154.7151,154.7931,154.6761,154.7346,20655.0
2023-09-12 15:55:00,158.73,158.85,158.56,158.57,58366.0,154.7346,154.8516,154.5689,154.5786,58366.0
2023-09-13 09:30:00,158.98,159.41,158.43,159.03,18372.0,154.9783,155.3975,154.4421,155.027,18372.0
2023-09-13 09:35:00,159.17,159.17,158.73,158.73,2200.0,155.1635,155.1635,154.7346,154.7346,2200.0
2023-09-13 09:40:00,158.8,158.88,158.54,158.69,3109.0,154.8028,154.8808,154.5494,154.6956,3109.0
2023-09-13 09:45:00,158.75,159.12,158.75,159.0,2951.0,154.7541,155.1148,154.7541,154.9978,2951.0
2023-09-13 09:50:00,159.07,159.31,158.94,159.31,3627.0,155.066,155.3,154.9393,155.3,3627.0
2023-09-13 09:55:00,159.35,159.4,159.09,159.17,5462.0,155.339,155.3877,155.0855,155.1635,5462.0
2023-09-13 10:00:00,159.3,159.34,159.02,159.02,5598.0,155.2902,155.3292,155.0173,155.0173,5598.0
2023-09-13 10:05:00,159.0,159.05,158.82,158.83,4886.0,154.9978,155.0465,154.8223,154.8321,4886.0
2023-09-13 10:10:00,158.82,158.88,158.66,158.77,4789.0,154.8223,154.8808,154.6664,154.7736,4789.0
2023-09-13 10:15:00,158.78,158.78,158.6,158.6,4511.0,154.7833,154.7833,154.6079,154.6079,4511.0
2023-09-13 10:20:00,158.58,158.67,158.53,158.53,3293.0,154.5884,154.6761,154.5396,154.5396,3293.0
2023-09-13 10:25:00,158.42,158.71,158.42,158.59,5702.0,154.4324,154.7151,154.4324,154.5981,5702.0
2023-09-13 10:30:00,158.64,158.72,158.59,158.72,4528.0,154.6469,154.7248,154.5981,154.7248,4528.0
2023-09-13 10:35:00,158.72,158.77,158.6,158.61,4587.0,154.7248,154.7736,154.6079,154.6176,4587.0
2023-09-13 10:40:00,158.66,158.81,158.66,158.8,11602.0,154.6664,154.8126,154.6664,154.8028,11602.0
2023-09-13 10:45:00,158.87,158.94,158.83,158.94,4177.0,154.8711,154.9393,154.8321,154.9393,4177.0
2023-09-13 10:50:00,158.94,159.08,158.94,159.08,1773.0,154.9393,155.0758,154.9393,155.0758,1773.0
2023-09-13 10:55:00,159.11,159.15,159.06,159.09,6835.0,155.105,155.144,155.0563,155.0855,6835.0
2023-09-13 11:00:00,159.12,159.12,158.93,158.98,2139.0,155.1148,155.1148,154.9296,154.9783,2139.0
2023-09-13 11:05:00,159.03,159.09,158.98,159.03,4144.0,155.027,155.0855,154.9783,155.027,4144.0
2023-09-13 11:10:00,159.06,159.15,159.03,159.15,2600.0,155.0563,155.144,155.027,155.144,2600.0
2023-09-13 11:15:00,159.14,159.3,159.14,159.2,4005.0,155.1343,155.2902,155.1343,155.1928,4005.0
2023-09-13 11:20:00,159.18,159.31,159.17,159.31,2331.0,155.1733,155.3,155.1635,155.3,2331.0
2023-09-13 11:25:00,159.38,159.54,159.38,159.54,7019.0,155.3682,155.5242,155.3682,155.5242,7019.0
2023-09-13 11:30:00,159.49,159.53,159.46,159.5,6581.0,155.4755,155.5145,155.4462,155.4852,6581.0
2023-09-13 11:35:00,159.5,159.54,159.46,159.46,16137.0,155.4852,155.5242,155.4462,155.4462,16137.0
2023-09-13 11:40:00,159.48,159.56,159.45,159.56,11800.0,155.4657,155.5437,155.4365,155.5437,11800.0
2023-09-13 11:45:00,159.57,159.75,159.57,159.75,4540.0,155.5535,155.7289,155.5535,155.7289,4540.0
2023-09-13 11:50:00,159.75,159.84,159.72,159.78,6378.0,155.7289,155.8167,155.6997,155.7582,6378.0
2023-09-13 11:55:00,159.84,160.03,159.83,159.97,14420.0,155.8167,156.0019,155.8069,155.9434,14420.0
2023-09-13 12:00:00,159.99,160.06,159.97,160.06,3617.0,155.9629,156.0311,155.9434,156.0311,3617.0
2023-09-13 12:05:00,160.11,160.23,160.07,160.21,2750.0,156.0799,156.1968,156.0409,156.1773,2750.0
2023-09-13 12:10:00,160.18,160.21,160.08,160.14,2729.0,156.1481,156.1773,156.0506,156.1091,2729.0
2023-09-13 12:15:00,160.14,160.28,160.11,160.28,3438.0,156.1091,156.2456,156.0799,156.2456,3438.0
2023-09-13 12:20:00,160.28,160.42,160.28,160.4,6714.0,156.2456,156.3821,156.2456,156.3626,6714.0
2023-09-13 12:25:00,160.4,160.65,160.37,160.37,28596.0,156.3626,156.6063,156.3333,156.3333,28596.0
2023-09-13 12:30:00,160.41,160.42,160.12,160.27,5787.0,156.3723,156.3821,156.0896,156.2358,5787.0
2023-09-13 12:35:00,160.26,160.28,160.15,160.15,3461.0,156.2261,156.2456,156.1189,156.1189,3461.0
2023-09-13 12:40:00,160.05,160.09,159.92,159.95,5840.0,156.0214,156.0604,155.8946,155.9239,5840.0
2023-09-13 12:45:00,159.95,159.99,159.88,159.97,2070.0,155.9239,155.9629,155.8557,155.9434,2070.0
2023-09-13 12:50:00,159.96,159.99,159.92,159.98,5171.0,155.9336,155.9629,155.8946,155.9531,5171.0
2023-09-13 12:55:00,159.99,160.02,159.92,159.93,4601.0,155.9629,155.9921,155.8946,155.9044,4601.0
2023-09-13 13:00:00,159.94,159.94,159.92,159.94,720.0,155.9141,155.9141,155.8946,155.9141,720.0
2023-09-13 13:05:00,159.92,160.0,159.92,159.97,1832.0,155.8946,155.9726,155.8946,155.9434,1832.0
2023-09-13 13:10:00,160.02,160.02,159.94,159.95,2450.0,155.9921,155.9921,155.9141,155.9239,2450.0
2023-09-13 13:15:00,159.94,159.95,159.87,159.93,1489.0,155.9141,155.9239,155.8459,155.9044,1489.0
2023-09-13 13:20:00,159.89,160.01,159.86,159.99,3518.0,155.8654,155.9824,155.8362,155.9629,3518.0
2023-09-13 13:25:00,159.99,160.02,159.89,159.94,1991.0,155.9629,155.9921,155.8654,155.9141,1991.0
2023-09-13 13:30:00,159.93,160.04,159.89,160.02,3089.0,155.9044,156.0116,155.8654,155.9921,3089.0
2023-09-13 13:35:00,160.02,160.17,160.01,160.1,3893.0,155.9921,156.1384,155.9824,156.0701,3893.0
2023-09-13 13:40:00,160.11,160.15,160.1,160.15,1890.0,156.0799,156.1189,156.0701,156.1189,1890.0
2023-09-13 13:45:00,160.15,160.25,160.13,160.16,1786.0,156.1189,156.2163,156.0994,156.1286,1786.0
2023-09-13 13:50:00,160.22,160.23,160.07,160.23,9181.0,156.1871,156.1968,156.0409,156.1968,9181.0
2023-09-13 13:55:00,160.22,160.43,160.21,160.42,18903.0,156.1871,156.3918,156.1773,156.3821,18903.0
2023-09-13 14:00:00,160.38,160.57,160.34,160.46,4895.0,156.3431,156.5283,156.3041,156.4211,4895.0
2023-09-13 14:05:00,160.4,160.59,160.4,160.59,4219.0,156.3626,156.5478,156.3626,156.5478,4219.0
2023-09-13 14:10:00,160.57,160.62,160.52,160.54,2322.0,156.5283,156.577,156.4795,156.499,2322.0
2023-09-13 14:15:00,160.53,160.55,160.44,160.55,4247.0,156.4893,156.5088,156.4016,156.5088,4247.0
2023-09-13 14:20:00,160.51,160.53,160.44,160.53,11051.0,156.4698,156.4893,156.4016,156.4893,11051.0
2023-09-13 14:25:00,160.52,160.53,160.42,160.52,2477.0,156.4795,156.4893,156.3821,156.4795,2477.0
2023-09-13 14:30:00,160.5,160.55,160.46,160.48,4790.0,156.46,156.5088,156.4211,156.4405,4790.0
2023-09-13 14:35:00,160.5,160.54,160.45,160.5,3255.0,156.46,156.499,156.4113,156.46,3255.0
2023-09-13 14:40:00,160.46,160.48,160.38,160.41,2750.0,156.4211,156.4405,156.3431,156.3723,2750.0
2023-09-13 14:45:00,160.41,160.41,160.32,160.34,2680.0,156.3723,156.3723,156.2846,156.3041,2680.0
2023-09-13 14:50:00,160.33,160.4,160.28,160.39,3711.0,156.2943,156.3626,156.2456,156.3528,3711.0
2023-09-13 14:55:00,160.22,160.34,160.16,160.31,2847.0,156.1871,156.3041,156.1286,156.2748,2847.0
2023-09-13 15:00:00,160.34,160.34,160.18,160.18,2166.0,156.3041,156.3041,156.1481,156.1481,2166.0
2023-09-13 15:05:00,160.18,160.19,160.13,160.16,3495.0,156.1481,156.1578,156.0994,156.1286,3495.0
2023-09-13 15:10:00,160.14,160.21,160.12,160.12,2367.0,156.1091,156.1773,156.0896,156.0896,2367.0
2023-09-13 15:15:00,160.15,160.15,160.08,160.14,3285.0,156.1189,156.1189,156.0506,156.1091,3285.0
2023-09-13 15:20:00,160.16,160.16,160.03,160.05,3972.0,156.1286,156.1286,156.0019,156.0214,3972.0
2023-09-13 15:25:00,160.09,160.16,160.07,160.09,5295.0,156.0604,156.1286,156.0409,156.0604,5295.0
2023-09-13 15:30:00,160.11,160.16,160.1,160.1,3734.0,156.0799,156.1286,156.0701,156.0701,3734.0
2023-09-13 15:35:00,160.12,160.25,160.1,160.25,5805.0,156.0896,156.2163,156.0701,156.2163,5805.0
2023-09-13 15:40:00,160.26,160.31,160.23,160.28,14087.0,156.2261,156.2748,156.1968,156.2456,14087.0
2023-09-13 15:45:00,160.28,160.42,160.25,160.39,14686.0,156.2456,156.3821,156.2163,156.3528,14686.0
2023-09-13 15:50:00,160.41,160.51,160.34,160.5,29902.0,156.3723,156.4698,156.3041,156.46,29902.0
2023-09-13 15:55:00,160.52,160.61,160.36,160.41,94657.0,156.4795,156.5673,156.3236,156.3723,94657.0
2023-09-14 09:30:00,161.04,161.34,160.8,161.18,43017.0,156.9865,157.2789,156.7525,157.1229,43017.0
2023-09-14 09:35:00,161.09,161.29,160.84,160.84,11780.0,157.0352,157.2302,156.7915,156.7915,11780.0
2023-09-14 09:40:00,160.94,161.01,160.73,160.81,6310.0,156.889,156.9572,156.6843,156.7622,6310.0
2023-09-14 09:45:00,160.79,161.18,160.74,161.18,27565.0,156.7427,157.1229,156.694,157.1229,27565.0
2023-09-14 09:50:00,161.19,161.36,160.99,161.05,25130.0,157.1327,157.2984,156.9377,156.9962,25130.0
2023-09-14 09:55:00,161.0,161.13,160.91,160.92,11857.0,156.9475,157.0742,156.8597,156.8695,11857.0
2023-09-14 10:00:00,160.94,160.95,160.76,160.92,14041.0,156.889,156.8987,156.7135,156.8695,14041.0
2023-09-14 10:05:00,160.91,161.12,160.89,161.02,18041.0,156.8597,157.0644,156.8402,156.967,18041.0
2023-09-14 10:10:00,161.01,161.1,160.86,160.92,5004.0,156.9572,157.0449,156.811,156.8695,5004.0
2023-09-14 10:15:00,160.87,160.91,160.78,160.84,4816.0,156.8207,156.8597,156.733,156.7915,4816.0
2023-09-14 10:20:00,160.85,160.96,160.85,160.92,5170.0,156.8012,156.9085,156.8012,156.8695,5170.0
2023-09-14 10:25:00,160.87,160.93,160.76,160.8,3086.0,156.8207,156.8792,156.7135,156.7525,3086.0
2023-09-14 10:30:00,160.76,160.78,160.56,160.56,5321.0,156.7135,156.733,156.5185,156.5185,5321.0
2023-09-14 10:35:00,160.6,160.6,160.32,160.35,3142.0,156.5575,156.5575,156.2846,156.3138,3142.0
2023-09-14 10:40:00,160.37,160.39,160.18,160.19,3938.0,156.3333,156.3528,156.1481,156.1578,3938.0
2023-09-14 10:45:00,160.18,160.27,160.13,160.16,5031.0,156.1481,156.2358,156.0994,156.1286,5031.0
2023-09-14 10:50:00,160.2,160.2,159.81,159.81,8183.0,156.1676,156.1676,155.7874,155.7874,8183.0
2023-09-14 10:55:00,159.81,159.91,159.8,159.87,10678.0,155.7874,155.8849,155.7777,155.8459,10678.0
2023-09-14 11:00:00,159.86,159.88,159.81,159.84,6725.0,155.8362,155.8557,155.7874,155.8167,6725.0
2023-09-14 11:05:00,159.81,159.81,159.69,159.69,8067.0,155.7874,155.7874,155.6704,155.6704,8067.0
2023-09-14 11:10:00,159.72,159.73,159.52,159.6,7958.0,155.6997,155.7094,155.5047,155.5827,7958.0
2023-09-14 11:15:00,159.57,159.6,159.28,159.4,6808.0,155.5535,155.5827,155.2708,155.3877,6808.0
2023-09-14 11:20:00,159.35,159.8,159.33,159.8,7975.0,155.339,155.7777,155.3195,155.7777,7975.0
2023-09-14 11:25:00,159.81,159.87,159.64,159.68,5573.0,155.7874,155.8459,155.6217,155.6607,5573.0
2023-09-14 11:30:00,159.62,159.69,159.55,159.55,1470.0,155.6022,155.6704,155.534,155.534,1470.0
2023-09-14 11:35:00,159.59,159.73,159.54,159.72,4681.0,155.5729,155.7094,155.5242,155.6997,4681.0
2023-09-14 11:40:00,159.73,160.06,159.71,160.02,4983.0,155.7094,156.0311,155.6899,155.9921,4983.0
2023-09-14 11:45:00,160.05,160.05,159.91,159.91,3883.0,156.0214,156.0214,155.8849,155.8849,3883.0
2023-09-14 11:50:00,159.93,159.98,159.85,159.89,3796.0,155.9044,155.9531,155.8264,155.8654,3796.0
2023-09-14 11:55:00,159.82,159.86,159.77,159.77,2759.0,155.7972,155.8362,155.7484,155.7484,2759.0
2023-09-14 12:00:00,159.74,159.79,159.64,159.64,6226.0,155.7192,155.7679,155.6217,155.6217,6226.0
2023-09-14 12:05:00,159.61,159.68,159.58,159.63,4011.0,155.5924,155.6607,155.5632,155.6119,4011.0
2023-09-14 12:10:00,159.59,159.69,159.59,159.67,5023.0,155.5729,155.6704,155.5729,155.6509,5023.0
2023-09-14 12:15:00,159.7,159.99,159.66,159.97,6924.0,155.6802,155.9629,155.6412,155.9434,6924.0
2023-09-14 12:20:00,159.99,159.99,159.92,159.93,2799.0,155.9629,155.9629,155.8946,155.9044,2799.0
2023-09-14 12:25:00,159.92,159.95,159.87,159.88,6333.0,155.8946,155.9239,155.8459,155.8557,6333.0
2023-09-14 12:30:00,159.88,160.14,159.88,160.12,3723.0,155.8557,156.1091,155.8557,156.0896,3723.0
2023-09-14 12:35:00,160.14,160.14,160.03,160.1,4273.0,156.1091,156.1091,156.0019,156.0701,4273.0
2023-09-14 12:40:00,160.15,160.15,159.94,159.94,3573.0,156.1189,156.1189,155.9141,155.9141,3573.0
2023-09-14 12:45:00,159.99,160.07,159.96,160.01,2582.0,155.9629,156.0409,155.9336,155.9824,2582.0
2023-09-14 12:50:00,160.03,160.12,159.97,159.97,4709.0,156.0019,156.0896,155.9434,155.9434,4709.0
2023-09-14 12:55:00,160.01,160.02,159.91,159.92,1943.0,155.9824,155.9921,155.8849,155.8946,1943.0
2023-09-14 13:00:00,159.9,159.97,159.87,159.89,4011.0,155.8751,155.9434,155.8459,155.8654,4011.0
2023-09-14 13:05:00,159.87,159.92,159.87,159.9,6033.0,155.8459,155.8946,155.8459,155.8751,6033.0
2023-09-14 13:10:00,159.91,159.95,159.85,159.85,6357.0,155.8849,155.9239,155.8264,155.8264,6357.0
2023-09-14 13:15:00,159.83,159.89,159.81,159.81,5510.0,155.8069,155.8654,155.7874,155.7874,5510.0
2023-09-14 13:20:00,159.8,159.82,159.75,159.78,5771.0,155.7777,155.7972,155.7289,155.7582,5771.0
2023-09-14 13:25:00,159.78,159.78,159.69,159.71,8778.0,155.7582,155.7582,155.6704,155.6899,8778.0
2023-09-14 13:30:00,159.73,159.74,159.66,159.66,4993.0,155.7094,155.7192,155.6412,155.6412,4993.0
2023-09-14 13:35:00,159.68,159.73,159.62,159.62,9553.0,155.6607,155.7094,155.6022,155.6022,9553.0
2023-09-14 13:40:00,159.63,159.68,159.6,159.67,16631.0,155.6119,155.6607,155.5827,155.6509,16631.0
2023-09-14 13:45:00,159.65,159.65,159.49,159.58,8951.0,155.6314,155.6314,155.4755,155.5632,8951.0
2023-09-14 13:50:00,159.58,159.63,159.57,159.63,6748.0,155.5632,155.6119,155.5535,155.6119,6748.0
2023-09-14 13:55:00,159.7,159.71,159.6,159.66,5350.0,155.6802,155.6899,155.5827,155.6412,5350.0
2023-09-14 14:00:00,159.65,159.65,159.54,159.61,3633.0,155.6314,155.6314,155.5242,155.5924,3633.0
2023-09-14 14:05:00,159.59,159.71,159.55,159.55,8306.0,155.5729,155.6899,155.534,155.534,8306.0
2023-09-14 14:10:00,159.56,159.62,159.55,159.6,8285.0,155.5437,155.6022,155.534,155.5827,8285.0
2023-09-14 14:15:00,159.6,159.6,159.49,159.53,7655.0,155.5827,155.5827,155.4755,155.5145,7655.0
2023-09-14 14:20:00,159.54,159.58,159.5,159.53,5600.0,155.5242,155.5632,155.4852,155.5145,5600.0
2023-09-14 14:25:00,159.56,159.57,159.44,159.52,8246.0,155.5437,155.5535,155.4267,155.5047,8246.0
2023-09-14 14:30:00,159.52,159.6,159.43,159.43,8891.0,155.5047,155.5827,155.417,155.417,8891.0
2023-09-14 14:35:00,159.43,159.47,159.38,159.39,3129.0,155.417,155.456,155.3682,155.378,3129.0
2023-09-14 14:40:00,159.37,159.51,159.37,159.45,5972.0,155.3585,155.495,155.3585,155.4365,5972.0
2023-09-14 14:45:00,159.43,159.5,159.43,159.44,6403.0,155.417,155.4852,155.417,155.4267,6403.0
2023-09-14 14:50:00,159.45,159.45,159.34,159.43,4120.0,155.4365,155.4365,155.3292,155.417,4120.0
2023-09-14 14:55:00,159.42,159.55,159.41,159.55,3096.0,155.4072,155.534,155.3975,155.534,3096.0
2023-09-14 15:00:00,159.55,159.78,159.54,159.78,7765.0,155.534,155.7582,155.5242,155.7582,7765.0
2023-09-14 15:05:00,159.81,159.95,159.76,159.91,9525.0,155.7874,155.9239,155.7387,155.8849,9525.0
2023-09-14 15:10:00,159.92,160.04,159.92,160.0,20101.0,155.8946,156.0116,155.8946,155.9726,20101.0
2023-09-14 15:15:00,160.0,160.11,160.0,160.03,6776.0,155.9726,156.0799,155.9726,156.0019,6776.0
2023-09-14 15:20:00,160.03,160.13,159.99,160.12,13615.0,156.0019,156.0994,155.9629,156.0896,13615.0
2023-09-14 15:25:00,160.13,160.21,160.03,160.05,7670.0,156.0994,156.1773,156.0019,156.0214,7670.0
2023-09-14 15:30:00,160.04,160.11,160.0,160.04,13282.0,156.0116,156.0799,155.9726,156.0116,13282.0
2023-09-14 15:35:00,160.04,160.13,159.99,160.08,10962.0,156.0116,156.0994,155.9629,156.0506,10962.0
2023-09-14 15:40:00,160.11,160.36,160.1,160.33,5805.0,156.0799,156.3236,156.0701,156.2943,5805.0
2023-09-14 15:45:00,160.34,160.36,160.24,160.26,15640.0,156.3041,156.3236,156.2066,156.2261,15640.0
2023-09-14 15:50:00,160.27,160.43,160.22,160.34,17073.0,156.2358,156.3918,156.1871,156.3041,17073.0
2023-09-14 15:55:00,160.35,160.45,160.22,160.35,59670.0,156.3138,156.4113,156.1871,156.3138,59670.0
2023-09-15 09:30:00,160.5,161.68,160.47,161.46,255895.0,156.46,157.6103,156.4308,157.3959,255895.0
2023-09-15 09:35:00,161.5,161.9,161.21,161.76,6415.0,157.4349,157.8248,157.1522,157.6883,6415.0
2023-09-15 09:40:00,161.7,161.95,161.4,161.42,28949.0,157.6298,157.8735,157.3374,157.3569,28949.0
2023-09-15 09:45:00,161.35,161.44,161.11,161.26,3799.0,157.2886,157.3764,157.0547,157.2009,3799.0
2023-09-15 09:50:00,161.15,161.24,160.91,161.0,4747.0,157.0937,157.1814,156.8597,156.9475,4747.0
2023-09-15 09:55:00,161.0,161.36,161.0,161.34,5129.0,156.9475,157.2984,156.9475,157.2789,5129.0
2023-09-15 10:00:00,161.46,161.55,161.37,161.42,4999.0,157.3959,157.4836,157.3081,157.3569,4999.0
2023-09-15 10:05:00,161.37,161.45,161.27,161.28,5478.0,157.3081,157.3861,157.2107,157.2204,5478.0
2023-09-15 10:10:00,161.24,161.34,161.24,161.27,3409.0,157.1814,157.2789,157.1814,157.2107,3409.0
2023-09-15 10:15:00,161.24,161.32,161.2,161.27,3428.0,157.1814,157.2594,157.1424,157.2107,3428.0
2023-09-15 10:20:00,161.31,161.32,161.05,161.05,3299.0,157.2497,157.2594,156.9962,156.9962,3299.0
2023-09-15 10:25:00,161.07,161.14,161.01,161.08,3776.0,157.0157,157.0839,156.9572,157.0254,3776.0
2023-09-15 10:30:00,160.98,161.06,160.86,161.06,4568.0,156.928,157.0059,156.811,157.0059,4568.0
2023-09-15 10:35:00,161.06,161.14,161.05,161.06,2268.0,157.0059,157.0839,156.9962,157.0059,2268.0
2023-09-15 10:40:00,161.1,161.14,161.02,161.1,2970.0,157.0449,157.0839,156.967,157.0449,2970.0
2023-09-15 10:45:00,161.11,161.31,161.1,161.27,4479.0,157.0547,157.2497,157.0449,157.2107,4479.0
2023-09-15 10:50:00,161.31,161.31,161.01,161.04,2681.0,157.2497,157.2497,156.9572,156.9865,2681.0
2023-09-15 10:55:00,161.05,161.05,160.94,161.0,3226.0,156.9962,156.9962,156.889,156.9475,3226.0
2023-09-15 11:00:00,161.01,161.07,160.94,160.97,10819.0,156.9572,157.0157,156.889,156.9182,10819.0
2023-09-15 11:05:00,160.99,161.1,160.98,161.09,4579.0,156.9377,157.0449,156.928,157.0352,4579.0
2023-09-15 11:10:00,161.08,161.14,161.01,161.08,4129.0,157.0254,157.0839,156.9572,157.0254,4129.0
2023-09-15 11:15:00,161.09,161.24,161.09,161.24,4064.0,157.0352,157.1814,157.0352,157.1814,4064.0
2023-09-15 11:20:00,161.28,161.47,161.27,161.47,4014.0,157.2204,157.4056,157.2107,157.4056,4014.0
2023-09-15 11:25:00,161.45,161.59,161.4,161.58,15794.0,157.3861,157.5226,157.3374,157.5129,15794.0
2023-09-15 11:30:00,161.58,161.64,161.52,161.58,15176.0,157.5129,157.5713,157.4544,157.5129,15176.0
2023-09-15 11:35:00,161.56,161.72,161.52,161.71,25053.0,157.4934,157.6493,157.4544,157.6396,25053.0
2023-09-15 11:40:00,161.72,161.72,161.54,161.65,8191.0,157.6493,157.6493,157.4739,157.5811,8191.0
2023-09-15 11:45:00,161.62,161.68,161.54,161.66,12243.0,157.5519,157.6103,157.4739,157.5908,12243.0
2023-09-15 11:50:00,161.69,161.74,161.62,161.65,34319.0,157.6201,157.6688,157.5519,157.5811,34319.0
2023-09-15 11:55:00,161.65,161.69,161.62,161.67,10806.0,157.5811,157.6201,157.5519,157.6006,10806.0
2023-09-15 12:00:00,161.67,161.68,161.47,161.53,21469.0,157.6006,157.6103,157.4056,157.4641,21469.0
2023-09-15 12:05:00,161.53,161.53,161.19,161.24,5355.0,157.4641,157.4641,157.1327,157.1814,5355.0
2023-09-15 12:10:00,161.27,161.38,161.16,161.3,12250.0,157.2107,157.3179,157.1034,157.2399,12250.0
2023-09-15 12:15:00,161.28,161.34,161.21,161.33,6804.0,157.2204,157.2789,157.1522,157.2692,6804.0
2023-09-15 12:20:00,161.34,161.38,161.3,161.34,3942.0,157.2789,157.3179,157.2399,157.2789,3942.0
2023-09-15 12:25:00,161.34,161.35,161.25,161.31,20358.0,157.2789,157.2886,157.1912,157.2497,20358.0
2023-09-15 12:30:00,161.33,161.43,161.32,161.4,7580.0,157.2692,157.3666,157.2594,157.3374,7580.0
2023-09-15 12:35:00,161.41,161.53,161.41,161.5,9387.0,157.3471,157.4641,157.3471,157.4349,9387.0
2023-09-15 12:40:00,161.49,161.49,161.44,161.46,11872.0,157.4251,157.4251,157.3764,157.3959,11872.0
2023-09-15 12:45:00,161.47,161.51,161.42,161.5,5409.0,157.4056,157.4446,157.3569,157.4349,5409.0
2023-09-15 12:50:00,161.49,161.54,161.45,161.47,8207.0,157.4251,157.4739,157.3861,157.4056,8207.0
2023-09-15 12:55:00,161.46,161.51,161.42,161.42,5656.0,157.3959,157.4446,157.3569,157.3569,5656.0
2023-09-15 13:00:00,161.39,161.39,161.33,161.34,5107.0,157.3276,157.3276,157.2692,157.2789,5107.0
2023-09-15 13:05:00,161.34,161.36,161.32,161.35,16029.0,157.2789,157.2984,157.2594,157.2886,16029.0
2023-09-15 13:10:00,161.34,161.35,161.2,161.27,14792.0,157.2789,157.2886,157.1424,157.2107,14792.0
2023-09-15 13:15:00,161.26,161.29,161.17,161.19,12288.0,157.2009,157.2302,157.1132,157.1327,12288.0
2023-09-15 13:20:00,161.17,161.23,161.15,161.22,9890.0,157.1132,157.1717,157.0937,157.1619,9890.0
2023-09-15 13:25:00,161.27,161.31,161.26,161.29,4295.0,157.2107,157.2497,157.2009,157.2302,4295.0
2023-09-15 13:30:00,161.28,161.29,161.24,161.29,3909.0,157.2204,157.2302,157.1814,157.2302,3909.0
2023-09-15 13:35:00,161.31,161.52,161.31,161.49,8656.0,157.2497,157.4544,157.2497,157.4251,8656.0
2023-09-15 13:40:00,161.48,161.52,161.42,161.49,4137.0,157.4154,157.4544,157.3569,157.4251,4137.0
2023-09-15 13:45:00,161.49,161.57,161.47,161.53,4248.0,157.4251,157.5031,157.4056,157.4641,4248.0
2023-09-15 13:50:00,161.52,161.56,161.45,161.46,5150.0,157.4544,157.4934,157.3861,157.3959,5150.0
2023-09-15 13:55:00,161.46,161.51,161.41,161.46,3669.0,157.3959,157.4446,157.3471,157.3959,3669.0
2023-09-15 14:00:00,161.47,161.5,161.42,161.46,6329.0,157.4056,157.4349,157.3569,157.3959,6329.0
2023-09-15 14:05:00,161.49,161.49,161.31,161.34,13191.0,157.4251,157.4251,157.2497,157.2789,13191.0
2023-09-15 14:10:00,161.34,161.38,160.91,160.94,16491.0,157.2789,157.3179,156.8597,156.889,16491.0
2023-09-15 14:15:00,160.95,161.03,160.87,160.89,7595.0,156.8987,156.9767,156.8207,156.8402,7595.0
2023-09-15 14:20:00,160.91,161.13,160.9,161.04,5583.0,156.8597,157.0742,156.85,156.9865,5583.0
2023-09-15 14:25:00,161.06,161.17,161.06,161.17,7768.0,157.0059,157.1132,157.0059,157.1132,7768.0
2023-09-15 14:30:00,161.17,161.24,161.15,161.24,6473.0,157.1132,157.1814,157.0937,157.1814,6473.0
2023-09-15 14:35:00,161.25,161.35,161.19,161.32,5262.0,157.1912,157.2886,157.1327,157.2594,5262.0
2023-09-15 14:40:00,161.29,161.34,161.29,161.33,2238.0,157.2302,157.2789,157.2302,157.2692,2238.0
2023-09-15 14:45:00,161.35,161.42,161.35,161.37,3621.0,157.2886,157.3569,157.2886,157.3081,3621.0
2023-09-15 14:50:00,161.36,161.4,161.36,161.39,4225.0,157.2984,157.3374,157.2984,157.3276,4225.0
2023-09-15 14:55:00,161.37,161.51,161.37,161.47,3676.0,157.3081,157.4446,157.3081,157.4056,3676.0
2023-09-15 15:00:00,161.49,161.49,161.32,161.34,5458.0,157.4251,157.4251,157.2594,157.2789,5458.0
2023-09-15 15:05:00,161.38,161.38,161.3,161.33,5236.0,157.3179,157.3179,157.2399,157.2692,5236.0
2023-09-15 15:10:00,161.33,161.38,161.32,161.36,5385.0,157.2692,157.3179,157.2594,157.2984,5385.0
2023-09-15 15:15:00,161.34,161.45,161.34,161.35,6649.0,157.2789,157.3861,157.2789,157.2886,6649.0
2023-09-15 15:20:00,161.34,161.38,161.29,161.32,19805.0,157.2789,157.3179,157.2302,157.2594,19805.0
2023-09-15 15:25:00,161.3,161.33,161.16,161.26,11567.0,157.2399,157.2692,157.1034,157.2009,11567.0
2023-09-15 15:30:00,161.27,161.27,161.06,161.12,11349.0,157.2107,157.2107,157.0059,157.0644,11349.0
2023-09-15 15:35:00,161.11,161.11,160.95,160.99,22902.0,157.0547,157.0547,156.8987,156.9377,22902.0
2023-09-15 15:40:00,160.97,161.02,160.87,160.88,23065.0,156.9182,156.967,156.8207,156.8305,23065.0
2023-09-15 15:45:00,160.84,160.93,160.63,160.63,24315.0,156.7915,156.8792,156.5868,156.5868,24315.0
2023-09-15 15:50:00,160.58,160.85,160.37,160.8,63268.0,156.538,156.8012,156.3333,156.7525,63268.0
2023-09-15 15:55:00,160.79,160.82,160.38,160.51,198566.0,156.7427,156.772,156.3431,156.4698,198566.0
2023-09-18 09:30:00,160.88,160.88,160.33,160.51,23747.0,156.8305,156.8305,156.2943,156.4698,23747.0
2023-09-18 09:35:00,160.47,160.52,159.63,159.75,7031.0,156.4308,156.4795,155.6119,155.7289,7031.0
2023-09-18 09:40:00,159.71,159.78,159.01,159.05,17948.0,155.6899,155.7582,155.0075,155.0465,17948.0
2023-09-18 09:45:00,159.03,159.14,158.56,158.94,19368.0,155.027,155.1343,154.5689,154.9393,19368.0
2023-09-18 09:50:00,158.8,158.86,158.58,158.86,18725.0,154.8028,154.8613,154.5884,154.8613,18725.0
2023-09-18 09:55:00,158.91,158.92,158.73,158.87,13032.0,154.9101,154.9198,154.7346,154.8711,13032.0
2023-09-18 10:00:00,158.86,159.29,158.86,159.24,15257.0,154.8613,155.2805,154.8613,155.2318,15257.0
2023-09-18 10:05:00,159.28,159.29,158.88,158.99,6690.0,155.2708,155.2805,154.8808,154.9881,6690.0
2023-09-18 10:10:00,158.99,159.09,158.96,159.04,4964.0,154.9881,155.0855,154.9588,155.0368,4964.0
2023-09-18 10:15:00,159.05,159.3,159.03,159.23,4554.0,155.0465,155.2902,155.027,155.222,4554.0
2023-09-18 10:20:00,159.3,159.5,159.3,159.47,5623.0,155.2902,155.4852,155.2902,155.456,5623.0
2023-09-18 10:25:00,159.41,159.62,159.39,159.6,5634.0,155.3975,155.6022,155.378,155.5827,5634.0
2023-09-18 10:30:00,159.58,159.84,159.58,159.77,5080.0,155.5632,155.8167,155.5632,155.7484,5080.0
2023-09-18 10:35:00,159.77,159.87,159.73,159.87,2630.0,155.7484,155.8459,155.7094,155.8459,2630.0
2023-09-18 10:40:00,159.88,160.16,159.88,160.15,2044.0,155.8557,156.1286,155.8557,156.1189,2044.0
2023-09-18 10:45:00,160.16,160.35,160.16,160.25,3939.0,156.1286,156.3138,156.1286,156.2163,3939.0
2023-09-18 10:50:00,160.29,160.47,160.28,160.45,7050.0,156.2553,156.4308,156.2456,156.4113,7050.0
2023-09-18 10:55:00,160.46,160.46,160.38,160.43,2545.0,156.4211,156.4211,156.3431,156.3918,2545.0
2023-09-18 11:00:00,160.4,160.44,160.18,160.2,10648.0,156.3626,156.4016,156.1481,156.1676,10648.0
2023-09-18 11:05:00,160.16,160.25,160.12,160.17,6271.0,156.1286,156.2163,156.0896,156.1384,6271.0
2023-09-18 11:10:00,160.18,160.24,160.09,160.09,5066.0,156.1481,156.2066,156.0604,156.0604,5066.0
2023-09-18 11:15:00,160.12,160.23,160.08,160.23,5045.0,156.0896,156.1968,156.0506,156.1968,5045.0
2023-09-18 11:20:00,160.25,160.39,160.21,160.28,3554.0,156.2163,156.3528,156.1773,156.2456,3554.0
2023-09-18 11:25:00,160.24,160.37,160.23,160.32,4530.0,156.2066,156.3333,156.1968,156.2846,4530.0
2023-09-18 11:30:00,160.35,160.41,160.23,160.4,13667.0,156.3138,156.3723,156.1968,156.3626,13667.0
2023-09-18 11:35:00,160.38,160.44,160.35,160.36,2866.0,156.3431,156.4016,156.3138,156.3236,2866.0
2023-09-18 11:40:00,160.34,160.52,160.32,160.52,3546.0,156.3041,156.4795,156.2846,156.4795,3546.0
2023-09-18 11:45:00,160.5,160.58,160.49,160.58,3472.0,156.46,156.538,156.4503,156.538,3472.0
2023-09-18 11:50:00,160.58,160.62,160.54,160.54,1609.0,156.538,156.577,156.499,156.499,1609.0
2023-09-18 11:55:00,160.57,160.58,160.53,160.56,2038.0,156.5283,156.538,156.4893,156.5185,2038.0
2023-09-18 12:00:00,160.59,160.61,160.47,160.54,5419.0,156.5478,156.5673,156.4308,156.499,5419.0
2023-09-18 12:05:00,160.49,160.53,160.49,160.51,3096.0,156.4503,156.4893,156.4503,156.4698,3096.0
2023-09-18 12:10:00,160.54,160.58,160.53,160.54,1844.0,156.499,156.538,156.4893,156.499,1844.0
2023-09-18 12:15:00,160.56,160.63,160.54,160.59,2183.0,156.5185,156.5868,156.499,156.5478,2183.0
2023-09-18 12:20:00,160.58,160.65,160.58,160.65,2806.0,156.538,156.6063,156.538,156.6063,2806.0
2023-09-18 12:25:00,160.63,160.65,160.58,160.64,1667.0,156.5868,156.6063,156.538,156.5965,1667.0
2023-09-18 12:30:00,160.66,160.96,160.66,160.96,3598.0,156.616,156.9085,156.616,156.9085,3598.0
2023-09-18 12:35:00,160.91,160.93,160.85,160.9,3195.0,156.8597,156.8792,156.8012,156.85,3195.0
2023-09-18 12:40:00,160.9,160.92,160.72,160.72,4000.0,156.85,156.8695,156.6745,156.6745,4000.0
2023-09-18 12:45:00,160.75,160.82,160.72,160.78,4185.0,156.7038,156.772,156.6745,156.733,4185.0
2023-09-18 12:50:00,160.78,160.78,160.69,160.71,3193.0,156.733,156.733,156.6453,156.6648,3193.0
2023-09-18 12:55:00,160.65,160.67,160.56,160.67,2082.0,156.6063,156.6258,156.5185,156.6258,2082.0
2023-09-18 13:00:00,160.65,160.68,160.59,160.64,3782.0,156.6063,156.6355,156.5478,156.5965,3782.0
2023-09-18 13:05:00,160.67,160.75,160.67,160.75,2079.0,156.6258,156.7038,156.6258,156.7038,2079.0
2023-09-18 13:10:00,160.72,160.76,160.72,160.75,2294.0,156.6745,156.7135,156.6745,156.7038,2294.0
2023-09-18 13:15:00,160.75,160.84,160.64,160.64,26494.0,156.7038,156.7915,156.5965,156.5965,26494.0
2023-09-18 13:20:00,160.64,160.66,160.53,160.56,2709.0,156.5965,156.616,156.4893,156.5185,2709.0
2023-09-18 13:25:00,160.55,160.69,160.55,160.64,2908.0,156.5088,156.6453,156.5088,156.5965,2908.0
2023-09-18 13:30:00,160.59,160.64,160.51,160.58,4077.0,156.5478,156.5965,156.4698,156.538,4077.0
2023-09-18 13:35:00,160.57,160.59,160.45,160.45,3393.0,156.5283,156.5478,156.4113,156.4113,3393.0
2023-09-18 13:40:00,160.41,160.42,160.25,160.26,2225.0,156.3723,156.3821,156.2163,156.2261,2225.0
2023-09-18 13:45:00,160.24,160.26,160.12,160.23,3053.0,156.2066,156.2261,156.0896,156.1968,3053.0
2023-09-18 13:50:00,160.24,160.25,160.14,160.17,3174.0,156.2066,156.2163,156.1091,156.1384,3174.0
2023-09-18 13:55:00,160.17,160.37,160.17,160.34,3675.0,156.1384,156.3333,156.1384,156.3041,3675.0
2023-09-18 14:00:00,160.34,160.4,160.32,160.35,10276.0,156.3041,156.3626,156.2846,156.3138,10276.0
2023-09-18 14:05:00,160.33,160.42,160.3,160.37,11547.0,156.2943,156.3821,156.2651,156.3333,11547.0
2023-09-18 14:10:00,160.37,160.42,160.36,160.39,3482.0,156.3333,156.3821,156.3236,156.3528,3482.0
2023-09-18 14:15:00,160.38,160.42,160.18,160.18,9529.0,156.3431,156.3821,156.1481,156.1481,9529.0
2023-09-18 14:20:00,160.17,160.24,160.14,160.23,4677.0,156.1384,156.2066,156.1091,156.1968,4677.0
2023-09-18 14:25:00,160.17,160.22,160.11,160.18,4959.0,156.1384,156.1871,156.0799,156.1481,4959.0
2023-09-18 14:30:00,160.18,160.35,160.18,160.34,5689.0,156.1481,156.3138,156.1481,156.3041,5689.0
2023-09-18 14:35:00,160.32,160.38,160.29,160.31,2711.0,156.2846,156.3431,156.2553,156.2748,2711.0
2023-09-18 14:40:00,160.29,160.31,160.26,160.27,2033.0,156.2553,156.2748,156.2261,156.2358,2033.0
2023-09-18 14:45:00,160.25,160.25,160.08,160.08,4978.0,156.2163,156.2163,156.0506,156.0506,4978.0
2023-09-18 14:50:00,160.08,160.2,160.0,160.0,6121.0,156.0506,156.1676,155.9726,155.9726,6121.0
2023-09-18 14:55:00,160.0,160.08,160.0,160.03,3126.0,155.9726,156.0506,155.9726,156.0019,3126.0
2023-09-18 15:00:00,160.03,160.07,160.0,160.07,5942.0,156.0019,156.0409,155.9726,156.0409,5942.0
2023-09-18 15:05:00,160.07,160.13,160.06,160.13,5976.0,156.0409,156.0994,156.0311,156.0994,5976.0
2023-09-18 15:10:00,160.13,160.18,160.11,160.15,7499.0,156.0994,156.1481,156.0799,156.1189,7499.0
2023-09-18 15:15:00,160.15,160.15,160.02,160.05,6052.0,156.1189,156.1189,155.9921,156.0214,6052.0
2023-09-18 15:20:00,160.03,160.05,159.98,160.0,6931.0,156.0019,156.0214,155.9531,155.9726,6931.0
2023-09-18 15:25:00,160.02,160.08,159.99,160.03,10127.0,155.9921,156.0506,155.9629,156.0019,10127.0
2023-09-18 15:30:00,160.06,160.07,159.99,160.02,8737.0,156.0311,156.0409,155.9629,155.9921,8737.0
2023-09-18 15:35:00,160.01,160.02,159.86,159.87,20280.0,155.9824,155.9921,155.8362,155.8459,20280.0
2023-09-18 15:40:00,159.87,159.93,159.81,159.88,12442.0,155.8459,155.9044,155.7874,155.8557,12442.0
2023-09-18 15:45:00,159.89,159.95,159.83,159.86,13782.0,155.8654,155.9239,155.8069,155.8362,13782.0
2023-09-18 15:50:00,159.8,159.87,159.72,159.72,16695.0,155.7777,155.8459,155.6997,155.6997,16695.0
2023-09-18 15:55:00,159.73,159.95,159.73,159.88,89864.0,155.7094,155.9239,155.7094,155.8557,89864.0
2023-09-19 09:30:00,159.73,159.99,159.26,159.68,32740.0,155.7094,155.9629,155.2513,155.6607,32740.0
2023-09-19 09:35:00,159.71,159.89,159.65,159.65,2127.0,155.6899,155.8654,155.6314,155.6314,2127.0
2023-09-19 09:40:00,159.58,159.58,159.35,159.54,2535.0,155.5632,155.5632,155.339,155.5242,2535.0
2023-09-19 09:45:00,159.64,160.0,159.64,160.0,7005.0,155.6217,155.9726,155.6217,155.9726,7005.0
2023-09-19 09:50:00,160.22,160.29,160.1,160.23,2545.0,156.1871,156.2553,156.0701,156.1968,2545.0
2023-09-19 09:55:00,160.33,160.33,160.1,160.1,5160.0,156.2943,156.2943,156.0701,156.0701,5160.0
2023-09-19 10:00:00,160.13,160.13,159.89,159.91,3709.0,156.0994,156.0994,155.8654,155.8849,3709.0
2023-09-19 10:05:00,159.88,159.99,159.65,159.66,6075.0,155.8557,155.9629,155.6314,155.6412,6075.0
2023-09-19 10:10:00,159.65,159.87,159.62,159.82,7488.0,155.6314,155.8459,155.6022,155.7972,7488.0
2023-09-19 10:15:00,159.87,159.9,159.66,159.74,5114.0,155.8459,155.8751,155.6412,155.7192,5114.0
2023-09-19 10:20:00,159.73,159.75,159.39,159.49,6977.0,155.7094,155.7289,155.378,155.4755,6977.0
2023-09-19 10:25:00,159.53,159.62,159.44,159.59,2986.0,155.5145,155.6022,155.4267,155.5729,2986.0
2023-09-19 10:30:00,159.58,159.59,159.48,159.48,7073.0,155.5632,155.5729,155.4657,155.4657,7073.0
2023-09-19 10:35:00,159.47,159.47,159.39,159.45,3646.0,155.456,155.456,155.378,155.4365,3646.0
2023-09-19 10:40:00,159.4,159.4,159.19,159.21,3781.0,155.3877,155.3877,155.183,155.2025,3781.0
2023-09-19 10:45:00,159.2,159.2,159.03,159.04,3468.0,155.1928,155.1928,155.027,155.0368,3468.0
2023-09-19 10:50:00,159.04,159.15,159.01,159.11,6195.0,155.0368,155.144,155.0075,155.105,6195.0
2023-09-19 10:55:00,159.11,159.33,159.11,159.29,4937.0,155.105,155.3195,155.105,155.2805,4937.0
2023-09-19 11:00:00,159.33,159.69,159.28,159.6,10710.0,155.3195,155.6704,155.2708,155.5827,10710.0
2023-09-19 11:05:00,159.62,159.64,159.54,159.56,5151.0,155.6022,155.6217,155.5242,155.5437,5151.0
2023-09-19 11:10:00,159.59,159.63,159.5,159.56,2730.0,155.5729,155.6119,155.4852,155.5437,2730.0
2023-09-19 11:15:00,159.52,159.55,159.46,159.55,1611.0,155.5047,155.534,155.4462,155.534,1611.0
2023-09-19 11:20:00,159.53,159.55,159.5,159.52,3989.0,155.5145,155.534,155.4852,155.5047,3989.0
2023-09-19 11:25:00,159.53,159.67,159.53,159.65,2635.0,155.5145,155.6509,155.5145,155.6314,2635.0
2023-09-19 11:30:00,159.65,159.67,159.53,159.53,4743.0,155.6314,155.6509,155.5145,155.5145,4743.0
2023-09-19 11:35:00,159.55,159.66,159.55,159.66,2536.0,155.534,155.6412,155.534,155.6412,2536.0
2023-09-19 11:40:00,159.66,159.71,159.63,159.68,2608.0,155.6412,155.6899,155.6119,155.6607,2608.0
2023-09-19 11:45:00,159.66,159.78,159.64,159.78,2247.0,155.6412,155.7582,155.6217,155.7582,2247.0
2023-09-19 11:50:00,159.81,159.81,159.69,159.7,3812.0,155.7874,155.7874,155.6704,155.6802,3812.0
2023-09-19 11:55:00,159.69,159.78,159.66,159.69,4705.0,155.6704,155.7582,155.6412,155.6704,4705.0
2023-09-19 12:00:00,159.65,159.7,159.64,159.7,2546.0,155.6314,155.6802,155.6217,155.6802,2546.0
2023-09-19 12:05:00,159.7,159.7,159.61,159.63,6226.0,155.6802,155.6802,155.5924,155.6119,6226.0
2023-09-19 12:10:00,159.65,159.66,159.56,159.58,4304.0,155.6314,155.6412,155.5437,155.5632,4304.0
2023-09-19 12:15:00,159.59,159.59,159.47,159.47,2435.0,155.5729,155.5729,155.456,155.456,2435.0
2023-09-19 12:20:00,159.46,159.46,159.39,159.46,1030.0,155.4462,155.4462,155.378,155.4462,1030.0
2023-09-19 12:25:00,159.44,159.52,159.43,159.52,1101.0,155.4267,155.5047,155.417,155.5047,1101.0
2023-09-19 12:30:00,159.55,159.55,159.45,159.46,2170.0,155.534,155.534,155.4365,155.4462,2170.0
2023-09-19 12:35:00,159.45,159.45,159.33,159.36,1245.0,155.4365,155.4365,155.3195,155.3487,1245.0
2023-09-19 12:40:00,159.33,159.43,159.33,159.42,4845.0,155.3195,155.417,155.3195,155.4072,4845.0
2023-09-19 12:45:00,159.4,159.43,159.38,159.41,5029.0,155.3877,155.417,155.3682,155.3975,5029.0
2023-09-19 12:50:00,159.4,159.42,159.32,159.4,6254.0,155.3877,155.4072,155.3097,155.3877,6254.0
2023-09-19 12:55:00,159.4,159.4,159.34,159.4,4427.0,155.3877,155.3877,155.3292,155.3877,4427.0
2023-09-19 13:00:00,159.37,159.37,159.25,159.25,3906.0,155.3585,155.3585,155.2415,155.2415,3906.0
2023-09-19 13:05:00,159.21,159.21,159.08,159.1,1101.0,155.2025,155.2025,155.0758,155.0953,1101.0
2023-09-19 13:10:00,159.08,159.22,159.08,159.22,3489.0,155.0758,155.2123,155.0758,155.2123,3489.0
2023-09-19 13:15:00,159.25,159.28,159.23,159.26,2709.0,155.2415,155.2708,155.222,155.2513,2709.0
2023-09-19 13:20:00,159.3,159.41,159.27,159.39,1682.0,155.2902,155.3975,155.261,155.378,1682.0
2023-09-19 13:25:00,159.35,159.38,159.29,159.34,8676.0,155.339,155.3682,155.2805,155.3292,8676.0
2023-09-19 13:30:00,159.37,159.4,159.34,159.4,1898.0,155.3585,155.3877,155.3292,155.3877,1898.0
2023-09-19 13:35:00,159.42,159.51,159.41,159.48,5250.0,155.4072,155.495,155.3975,155.4657,5250.0
2023-09-19 13:40:00,159.5,159.54,159.48,159.51,1971.0,155.4852,155.5242,155.4657,155.495,1971.0
2023-09-19 13:45:00,159.55,159.69,159.55,159.69,4405.0,155.534,155.6704,155.534,155.6704,4405.0
2023-09-19 13:50:00,159.72,159.73,159.63,159.63,5024.0,155.6997,155.7094,155.6119,155.6119,5024.0
2023-09-19 13:55:00,159.66,159.68,159.57,159.65,4825.0,155.6412,155.6607,155.5535,155.6314,4825.0
2023-09-19 14:00:00,159.66,159.83,159.66,159.83,2531.0,155.6412,155.8069,155.6412,155.8069,2531.0
2023-09-19 14:05:00,159.88,159.88,159.8,159.86,2301.0,155.8557,155.8557,155.7777,155.8362,2301.0
2023-09-19 14:10:00,159.84,159.87,159.8,159.8,3745.0,155.8167,155.8459,155.7777,155.7777,3745.0
2023-09-19 14:15:00,159.79,159.79,159.63,159.65,4474.0,155.7679,155.7679,155.6119,155.6314,4474.0
2023-09-19 14:20:00,159.63,159.63,159.54,159.54,1837.0,155.6119,155.6119,155.5242,155.5242,1837.0
2023-09-19 14:25:00,159.53,159.54,159.44,159.44,4140.0,155.5145,155.5242,155.4267,155.4267,4140.0
2023-09-19 14:30:00,159.43,159.48,159.43,159.48,2739.0,155.417,155.4657,155.417,155.4657,2739.0
2023-09-19 14:35:00,159.48,159.74,159.48,159.68,7602.0,155.4657,155.7192,155.4657,155.6607,7602.0
2023-09-19 14:40:00,159.71,159.72,159.63,159.69,6201.0,155.6899,155.6997,155.6119,155.6704,6201.0
2023-09-19 14:45:00,159.69,159.79,159.63,159.77,4840.0,155.6704,155.7679,155.6119,155.7484,4840.0
2023-09-19 14:50:00,159.77,159.78,159.68,159.68,3376.0,155.7484,155.7582,155.6607,155.6607,3376.0
2023-09-19 14:55:00,159.69,159.76,159.67,159.67,9046.0,155.6704,155.7387,155.6509,155.6509,9046.0
2023-09-19 15:00:00,159.64,159.64,159.58,159.61,2050.0,155.6217,155.6217,155.5632,155.5924,2050.0
2023-09-19 15:05:00,159.59,159.6,159.53,159.58,2725.0,155.5729,155.5827,155.5145,155.5632,2725.0
2023-09-19 15:10:00,159.6,159.63,159.57,159.59,1764.0,155.5827,155.6119,155.5535,155.5729,1764.0
2023-09-19 15:15:00,159.61,159.65,159.57,159.63,5020.0,155.5924,155.6314,155.5535,155.6119,5020.0
2023-09-19 15:20:00,159.62,159.68,159.6,159.65,2834.0,155.6022,155.6607,155.5827,155.6314,2834.0
2023-09-19 15:25:00,159.68,159.8,159.68,159.8,5365.0,155.6607,155.7777,155.6607,155.7777,5365.0
2023-09-19 15:30:00,159.81,159.84,159.73,159.73,7958.0,155.7874,155.8167,155.7094,155.7094,7958.0
2023-09-19 15:35:00,159.72,159.74,159.65,159.74,5075.0,155.6997,155.7192,155.6314,155.7192,5075.0
2023-09-19 15:40:00,159.73,159.8,159.7,159.8,5844.0,155.7094,155.7777,155.6802,155.7777,5844.0
2023-09-19 15:45:00,159.81,159.99,159.81,159.89,14922.0,155.7874,155.9629,155.7874,155.8654,14922.0
2023-09-19 15:50:00,159.86,159.99,159.86,159.94,18760.0,155.8362,155.9629,155.8362,155.9141,18760.0
2023-09-19 15:55:00,159.94,159.96,159.63,159.71,45681.0,155.9141,155.9336,155.6119,155.6899,45681.0
2023-09-20 09:30:00,159.88,160.13,159.55,159.55,28021.0,155.8557,156.0994,155.534,155.534,28021.0
2023-09-20 09:35:00,159.55,159.65,159.31,159.32,9814.0,155.534,155.6314,155.3,155.3097,9814.0
2023-09-20 09:40:00,159.32,159.33,159.03,159.09,7592.0,155.3097,155.3195,155.027,155.0855,7592.0
2023-09-20 09:45:00,159.07,159.13,158.78,159.13,11859.0,155.066,155.1245,154.7833,155.1245,11859.0
2023-09-20 09:50:00,159.12,159.27,159.06,159.17,3807.0,155.1148,155.261,155.0563,155.1635,3807.0
2023-09-20 09:55:00,159.17,159.31,159.09,159.27,7081.0,155.1635,155.3,155.0855,155.261,7081.0
2023-09-20 10:00:00,159.26,159.76,159.26,159.6,14529.0,155.2513,155.7387,155.2513,155.5827,14529.0
2023-09-20 10:05:00,159.51,159.62,159.47,159.61,9007.0,155.495,155.6022,155.456,155.5924,9007.0
2023-09-20 10:10:00,159.65,159.86,159.65,159.83,2161.0,155.6314,155.8362,155.6314,155.8069,2161.0
2023-09-20 10:15:00,159.84,160.09,159.78,160.0,4425.0,155.8167,156.0604,155.7582,155.9726,4425.0
2023-09-20 10:20:00,160.0,160.1,159.99,160.04,6996.0,155.9726,156.0701,155.9629,156.0116,6996.0
2023-09-20 10:25:00,160.06,160.16,160.02,160.14,5710.0,156.0311,156.1286,155.9921,156.1091,5710.0
2023-09-20 10:30:00,160.17,160.36,160.1,160.26,8369.0,156.1384,156.3236,156.0701,156.2261,8369.0
2023-09-20 10:35:00,160.27,160.29,160.19,160.25,5488.0,156.2358,156.2553,156.1578,156.2163,5488.0
2023-09-20 10:40:00,160.22,160.26,160.19,160.22,6608.0,156.1871,156.2261,156.1578,156.1871,6608.0
2023-09-20 10:45:00,160.22,160.27,160.17,160.25,10193.0,156.1871,156.2358,156.1384,156.2163,10193.0
2023-09-20 10:50:00,160.27,160.38,160.23,160.38,6110.0,156.2358,156.3431,156.1968,156.3431,6110.0
2023-09-20 10:55:00,160.37,160.56,160.36,160.55,7249.0,156.3333,156.5185,156.3236,156.5088,7249.0
2023-09-20 11:00:00,160.55,160.61,160.53,160.61,5718.0,156.5088,156.5673,156.4893,156.5673,5718.0
2023-09-20 11:05:00,160.61,160.73,160.6,160.69,4126.0,156.5673,156.6843,156.5575,156.6453,4126.0
2023-09-20 11:10:00,160.7,160.8,160.59,160.77,4908.0,156.655,156.7525,156.5478,156.7232,4908.0
2023-09-20 11:15:00,160.77,160.77,160.67,160.73,4402.0,156.7232,156.7232,156.6258,156.6843,4402.0
2023-09-20 11:20:00,160.7,160.71,160.61,160.69,4740.0,156.655,156.6648,156.5673,156.6453,4740.0
2023-09-20 11:25:00,160.66,160.69,160.6,160.6,2044.0,156.616,156.6453,156.5575,156.5575,2044.0
2023-09-20 11:30:00,160.64,160.71,160.56,160.58,3750.0,156.5965,156.6648,156.5185,156.538,3750.0
2023-09-20 11:35:00,160.58,160.65,160.56,160.56,2945.0,156.538,156.6063,156.5185,156.5185,2945.0
2023-09-20 11:40:00,160.59,160.81,160.58,160.77,3314.0,156.5478,156.7622,156.538,156.7232,3314.0
2023-09-20 11:45:00,160.81,160.84,160.77,160.77,3345.0,156.7622,156.7915,156.7232,156.7232,3345.0
2023-09-20 11:50:00,160.75,160.75,160.59,160.67,4577.0,156.7038,156.7038,156.5478,156.6258,4577.0
2023-09-20 11:55:00,160.67,160.68,160.59,160.59,3560.0,156.6258,156.6355,156.5478,156.5478,3560.0
2023-09-20 12:00:00,160.65,160.73,160.64,160.69,2838.0,156.6063,156.6843,156.5965,156.6453,2838.0
2023-09-20 12:05:00,160.69,160.82,160.68,160.79,2870.0,156.6453,156.772,156.6355,156.7427,2870.0
2023-09-20 12:10:00,160.77,160.77,160.71,160.77,2575.0,156.7232,156.7232,156.6648,156.7232,2575.0
2023-09-20 12:15:00,160.8,160.8,160.79,160.8,200.0,156.7525,156.7525,156.7427,156.7525,200.0
2023-09-20 12:20:00,160.77,160.85,160.74,160.83,5220.0,156.7232,156.8012,156.694,156.7817,5220.0
2023-09-20 12:25:00,160.81,160.86,160.77,160.85,3844.0,156.7622,156.811,156.7232,156.8012,3844.0
2023-09-20 12:30:00,160.86,160.87,160.78,160.81,3632.0,156.811,156.8207,156.733,156.7622,3632.0
2023-09-20 12:35:00,160.82,160.92,160.79,160.92,4195.0,156.772,156.8695,156.7427,156.8695,4195.0
2023-09-20 12:40:00,160.92,160.95,160.89,160.91,4931.0,156.8695,156.8987,156.8402,156.8597,4931.0
2023-09-20 12:45:00,160.91,161.04,160.91,160.99,9599.0,156.8597,156.9865,156.8597,156.9377,9599.0
2023-09-20 12:50:00,160.99,161.04,160.97,160.98,7563.0,156.9377,156.9865,156.9182,156.928,7563.0
2023-09-20 12:55:00,160.99,161.12,160.99,161.02,4351.0,156.9377,157.0644,156.9377,156.967,4351.0
2023-09-20 13:00:00,161.01,161.04,160.98,160.98,5021.0,156.9572,156.9865,156.928,156.928,5021.0
2023-09-20 13:05:00,160.97,161.03,160.93,160.94,2043.0,156.9182,156.9767,156.8792,156.889,2043.0
2023-09-20 13:10:00,160.92,160.96,160.91,160.92,4043.0,156.8695,156.9085,156.8597,156.8695,4043.0
2023-09-20 13:15:00,160.92,160.93,160.86,160.91,4653.0,156.8695,156.8792,156.811,156.8597,4653.0
2023-09-20 13:20:00,160.91,160.98,160.89,160.96,3413.0,156.8597,156.928,156.8402,156.9085,3413.0
2023-09-20 13:25:00,160.93,160.93,160.81,160.81,2046.0,156.8792,156.8792,156.7622,156.7622,2046.0
2023-09-20 13:30:00,160.79,160.82,160.75,160.82,3341.0,156.7427,156.772,156.7038,156.772,3341.0
2023-09-20 13:35:00,160.83,160.86,160.75,160.75,2300.0,156.7817,156.811,156.7038,156.7038,2300.0
2023-09-20 13:40:00,160.72,160.8,160.69,160.8,6551.0,156.6745,156.7525,156.6453,156.7525,6551.0
2023-09-20 13:45:00,160.81,160.86,160.73,160.73,3141.0,156.7622,156.811,156.6843,156.6843,3141.0
2023-09-20 13:50:00,160.77,160.92,160.77,160.87,3163.0,156.7232,156.8695,156.7232,156.8207,3163.0
2023-09-20 13:55:00,160.89,161.02,160.89,160.96,5062.0,156.8402,156.967,156.8402,156.9085,5062.0
2023-09-20 14:00:00,160.9,160.95,160.5,160.58,6019.0,156.85,156.8987,156.46,156.538,6019.0
2023-09-20 14:05:00,160.53,160.73,160.48,160.66,8678.0,156.4893,156.6843,156.4405,156.616,8678.0
2023-09-20 14:10:00,160.62,160.67,160.59,160.63,5464.0,156.577,156.6258,156.5478,156.5868,5464.0
2023-09-20 14:15:00,160.6,160.77,160.59,160.77,3843.0,156.5575,156.7232,156.5478,156.7232,3843.0
2023-09-20 14:20:00,160.73,160.81,160.72,160.78,3475.0,156.6843,156.7622,156.6745,156.733,3475.0
2023-09-20 14:25:00,160.74,160.78,160.62,160.62,2317.0,156.694,156.733,156.577,156.577,2317.0
2023-09-20 14:30:00,160.57,160.83,160.55,160.75,3915.0,156.5283,156.7817,156.5088,156.7038,3915.0
2023-09-20 14:35:00,160.73,160.78,160.66,160.7,2815.0,156.6843,156.733,156.616,156.655,2815.0
2023-09-20 14:40:00,160.74,160.78,160.64,160.74,2603.0,156.694,156.733,156.5965,156.694,2603.0
2023-09-20 14:45:00,160.74,160.74,160.5,160.5,2537.0,156.694,156.694,156.46,156.46,2537.0
2023-09-20 14:50:00,160.49,160.53,160.34,160.35,6297.0,156.4503,156.4893,156.3041,156.3138,6297.0
2023-09-20 14:55:00,160.43,160.55,160.37,160.47,6524.0,156.3918,156.5088,156.3333,156.4308,6524.0
2023-09-20 15:00:00,160.45,160.54,160.38,160.45,7491.0,156.4113,156.499,156.3431,156.4113,7491.0
2023-09-20 15:05:00,160.43,160.43,160.35,160.41,2507.0,156.3918,156.3918,156.3138,156.3723,2507.0
2023-09-20 15:10:00,160.41,160.5,160.38,160.43,5516.0,156.3723,156.46,156.3431,156.3918,5516.0
2023-09-20 15:15:00,160.41,160.45,160.36,160.42,3697.0,156.3723,156.4113,156.3236,156.3821,3697.0
2023-09-20 15:20:00,160.46,160.52,160.41,160.43,4654.0,156.4211,156.4795,156.3723,156.3918,4654.0
2023-09-20 15:25:00,160.41,160.42,160.34,160.39,4181.0,156.3723,156.3821,156.3041,156.3528,4181.0
2023-09-20 15:30:00,160.39,160.39,160.14,160.14,8072.0,156.3528,156.3528,156.1091,156.1091,8072.0
2023-09-20 15:35:00,160.15,160.18,160.11,160.14,4319.0,156.1189,156.1481,156.0799,156.1091,4319.0
2023-09-20 15:40:00,160.16,160.24,160.12,160.2,5489.0,156.1286,156.2066,156.0896,156.1676,5489.0
2023-09-20 15:45:00,160.22,160.22,160.09,160.1,10212.0,156.1871,156.1871,156.0604,156.0701,10212.0
2023-09-20 15:50:00,160.09,160.15,160.04,160.07,16969.0,156.0604,156.1189,156.0116,156.0409,16969.0
2023-09-20 15:55:00,160.07,160.12,159.87,160.03,56597.0,156.0409,156.0896,155.8459,156.0019,56597.0
2023-09-21 09:30:00,159.94,160.3,159.51,159.57,23230.0,155.9141,156.2651,155.495,155.5535,23230.0
2023-09-21 09:35:00,159.39,159.7,159.38,159.46,8509.0,155.378,155.6802,155.3682,155.4462,8509.0
2023-09-21 09:40:00,159.34,159.38,159.14,159.3,5953.0,155.3292,155.3682,155.1343,155.2902,5953.0
2023-09-21 09:45:00,159.3,159.59,159.3,159.54,3049.0,155.2902,155.5729,155.2902,155.5242,3049.0
2023-09-21 09:50:00,159.77,159.91,159.65,159.89,4100.0,155.7484,155.8849,155.6314,155.8654,4100.0
2023-09-21 09:55:00,159.93,160.04,159.76,159.84,8411.0,155.9044,156.0116,155.7387,155.8167,8411.0
2023-09-21 10:00:00,159.76,159.89,159.62,159.64,4391.0,155.7387,155.8654,155.6022,155.6217,4391.0
2023-09-21 10:05:00,159.68,159.7,159.36,159.36,6597.0,155.6607,155.6802,155.3487,155.3487,6597.0
2023-09-21 10:10:00,159.5,159.55,159.39,159.52,7368.0,155.4852,155.534,155.378,155.5047,7368.0
2023-09-21 10:15:00,159.6,159.6,159.34,159.38,5204.0,155.5827,155.5827,155.3292,155.3682,5204.0
2023-09-21 10:20:00,159.34,159.47,159.27,159.3,6754.0,155.3292,155.456,155.261,155.2902,6754.0
2023-09-21 10:25:00,159.34,159.43,159.19,159.19,3581.0,155.3292,155.417,155.183,155.183,3581.0
2023-09-21 10:30:00,159.23,159.41,159.22,159.39,2515.0,155.222,155.3975,155.2123,155.378,2515.0
2023-09-21 10:35:00,159.38,159.44,159.14,159.14,11302.0,155.3682,155.4267,155.1343,155.1343,11302.0
2023-09-21 10:40:00,159.16,159.25,159.1,159.18,3770.0,155.1538,155.2415,155.0953,155.1733,3770.0
2023-09-21 10:45:00,159.18,159.18,158.94,158.95,7643.0,155.1733,155.1733,154.9393,154.9491,7643.0
2023-09-21 10:50:00,158.95,159.16,158.92,158.94,4120.0,154.9491,155.1538,154.9198,154.9393,4120.0
2023-09-21 10:55:00,158.89,159.01,158.78,158.94,4748.0,154.8906,155.0075,154.7833,154.9393,4748.0
2023-09-21 11:00:00,159.01,159.04,158.94,159.0,3806.0,155.0075,155.0368,154.9393,154.9978,3806.0
2023-09-21 11:05:00,159.02,159.04,158.75,158.75,10003.0,155.0173,155.0368,154.7541,154.7541,10003.0
2023-09-21 11:10:00,158.74,158.74,158.58,158.6,5512.0,154.7443,154.7443,154.5884,154.6079,5512.0
2023-09-21 11:15:00,158.59,158.6,158.47,158.55,6601.0,154.5981,154.6079,154.4811,154.5591,6601.0
2023-09-21 11:20:00,158.51,158.54,158.49,158.51,2975.0,154.5201,154.5494,154.5006,154.5201,2975.0
2023-09-21 11:25:00,158.48,158.5,158.39,158.5,3566.0,154.4909,154.5104,154.4032,154.5104,3566.0
2023-09-21 11:30:00,158.47,158.73,158.47,158.73,8139.0,154.4811,154.7346,154.4811,154.7346,8139.0
2023-09-21 11:35:00,158.74,158.79,158.7,158.73,8988.0,154.7443,154.7931,154.7054,154.7346,8988.0
2023-09-21 11:40:00,158.75,158.78,158.64,158.74,5217.0,154.7541,154.7833,154.6469,154.7443,5217.0
2023-09-21 11:45:00,158.78,158.85,158.71,158.82,7023.0,154.7833,154.8516,154.7151,154.8223,7023.0
2023-09-21 11:50:00,158.83,158.83,158.72,158.72,7636.0,154.8321,154.8321,154.7248,154.7248,7636.0
2023-09-21 11:55:00,158.77,158.77,158.66,158.71,5782.0,154.7736,154.7736,154.6664,154.7151,5782.0
2023-09-21 12:00:00,158.68,158.73,158.65,158.69,3723.0,154.6859,154.7346,154.6566,154.6956,3723.0
2023-09-21 12:05:00,158.69,158.74,158.58,158.66,8880.0,154.6956,154.7443,154.5884,154.6664,8880.0
2023-09-21 12:10:00,158.67,158.67,158.48,158.56,29663.0,154.6761,154.6761,154.4909,154.5689,29663.0
2023-09-21 12:15:00,158.55,158.61,158.44,158.59,12116.0,154.5591,154.6176,154.4519,154.5981,12116.0
2023-09-21 12:20:00,158.56,158.65,158.56,158.64,7921.0,154.5689,154.6566,154.5689,154.6469,7921.0
2023-09-21 12:25:00,158.64,158.69,158.6,158.63,7160.0,154.6469,154.6956,154.6079,154.6371,7160.0
2023-09-21 12:30:00,158.67,158.75,158.61,158.75,8279.0,154.6761,154.7541,154.6176,154.7541,8279.0
2023-09-21 12:35:00,158.77,158.79,158.62,158.62,19518.0,154.7736,154.7931,154.6274,154.6274,19518.0
2023-09-21 12:40:00,158.61,158.68,158.53,158.66,21214.0,154.6176,154.6859,154.5396,154.6664,21214.0
2023-09-21 12:45:00,158.66,158.73,158.65,158.69,2900.0,154.6664,154.7346,154.6566,154.6956,2900.0
2023-09-21 12:50:00,158.65,158.69,158.57,158.63,3209.0,154.6566,154.6956,154.5786,154.6371,3209.0
2023-09-21 12:55:00,158.65,158.67,158.56,158.57,13352.0,154.6566,154.6761,154.5689,154.5786,13352.0
2023-09-21 13:00:00,158.58,158.58,158.31,158.31,11277.0,154.5884,154.5884,154.3252,154.3252,11277.0
2023-09-21 13:05:00,158.28,158.29,158.15,158.19,5735.0,154.2959,154.3057,154.1692,154.2082,5735.0
2023-09-21 13:10:00,158.2,158.45,158.17,158.45,6103.0,154.2179,154.4616,154.1887,154.4616,6103.0
2023-09-21 13:15:00,158.43,158.54,158.36,158.4,7061.0,154.4421,154.5494,154.3739,154.4129,7061.0
2023-09-21 13:20:00,158.35,158.58,158.35,158.58,5781.0,154.3642,154.5884,154.3642,154.5884,5781.0
2023-09-21 13:25:00,158.58,158.58,158.51,158.54,5546.0,154.5884,154.5884,154.5201,154.5494,5546.0
2023-09-21 13:30:00,158.56,158.76,158.55,158.7,25783.0,154.5689,154.7638,154.5591,154.7054,25783.0
2023-09-21 13:35:00,158.75,158.81,158.73,158.76,3108.0,154.7541,154.8126,154.7346,154.7638,3108.0
2023-09-21 13:40:00,158.77,158.8,158.65,158.68,3531.0,154.7736,154.8028,154.6566,154.6859,3531.0
2023-09-21 13:45:00,158.63,158.68,158.62,158.66,5876.0,154.6371,154.6859,154.6274,154.6664,5876.0
2023-09-21 13:50:00,158.67,158.67,158.5,158.57,3833.0,154.6761,154.6761,154.5104,154.5786,3833.0
2023-09-21 13:55:00,158.55,158.66,158.5,158.61,5603.0,154.5591,154.6664,154.5104,154.6176,5603.0
2023-09-21 14:00:00,158.62,158.63,158.5,158.55,4279.0,154.6274,154.6371,154.5104,154.5591,4279.0
2023-09-21 14:05:00,158.57,158.64,158.56,158.56,3335.0,154.5786,154.6469,154.5689,154.5689,3335.0
2023-09-21 14:10:00,158.59,158.59,158.49,158.53,7117.0,154.5981,154.5981,154.5006,154.5396,7117.0
2023-09-21 14:15:00,158.54,158.56,158.48,158.52,10787.0,154.5494,154.5689,154.4909,154.5299,10787.0
2023-09-21 14:20:00,158.51,158.58,158.46,158.52,4185.0,154.5201,154.5884,154.4714,154.5299,4185.0
2023-09-21 14:25:00,158.53,158.53,158.36,158.36,2380.0,154.5396,154.5396,154.3739,154.3739,2380.0
2023-09-21 14:30:00,158.36,158.36,158.25,158.25,6988.0,154.3739,154.3739,154.2667,154.2667,6988.0
2023-09-21 14:35:00,158.25,158.32,158.18,158.25,3431.0,154.2667,154.3349,154.1984,154.2667,3431.0
2023-09-21 14:40:00,158.21,158.21,158.1,158.16,8135.0,154.2277,154.2277,154.1205,154.1789,8135.0
2023-09-21 14:45:00,158.18,158.25,158.16,158.23,3065.0,154.1984,154.2667,154.1789,154.2472,3065.0
2023-09-21 14:50:00,158.25,158.28,158.2,158.22,2148.0,154.2667,154.2959,154.2179,154.2374,2148.0
2023-09-21 14:55:00,158.24,158.25,158.14,158.17,4956.0,154.2569,154.2667,154.1594,154.1887,4956.0
2023-09-21 15:00:00,158.13,158.15,158.08,158.11,2337.0,154.1497,154.1692,154.101,154.1302,2337.0
2023-09-21 15:05:00,158.13,158.13,158.04,158.08,6297.0,154.1497,154.1497,154.062,154.101,6297.0
2023-09-21 15:10:00,158.08,158.15,158.06,158.06,9809.0,154.101,154.1692,154.0815,154.0815,9809.0
2023-09-21 15:15:00,158.04,158.08,157.95,157.95,6950.0,154.062,154.101,153.9742,153.9742,6950.0
2023-09-21 15:20:00,157.94,158.0,157.91,157.92,5117.0,153.9645,154.023,153.9352,153.945,5117.0
2023-09-21 15:25:00,157.93,157.95,157.7,157.76,9843.0,153.9547,153.9742,153.7305,153.789,9843.0
2023-09-21 15:30:00,157.76,157.76,157.57,157.64,7308.0,153.789,153.789,153.6038,153.672,7308.0
2023-09-21 15:35:00,157.64,157.82,157.64,157.74,14980.0,153.672,153.8475,153.672,153.7695,14980.0
2023-09-21 15:40:00,157.77,157.85,157.73,157.85,16551.0,153.7988,153.8767,153.7598,153.8767,16551.0
2023-09-21 15:45:00,157.83,157.84,157.73,157.73,23680.0,153.8573,153.867,153.7598,153.7598,23680.0
2023-09-21 15:50:00,157.7,157.73,157.56,157.67,45076.0,153.7305,153.7598,153.594,153.7013,45076.0
2023-09-21 15:55:00,157.68,157.75,157.46,157.5,89646.0,153.711,153.7793,153.4966,153.5356,89646.0
2023-09-22 09:30:00,157.0,157.39,156.44,156.64,46836.0,153.0481,153.4283,152.5022,152.6972,46836.0
2023-09-22 09:35:00,156.64,157.22,156.64,157.2,7325.0,152.6972,153.2626,152.6972,153.2431,7325.0
2023-09-22 09:40:00,157.2,157.24,156.96,156.97,11285.0,153.2431,153.2821,153.0091,153.0189,11285.0
2023-09-22 09:45:00,157.0,157.03,156.81,156.81,3997.0,153.0481,153.0774,152.8629,152.8629,3997.0
2023-09-22 09:50:00,156.88,156.88,156.58,156.58,4196.0,152.9312,152.9312,152.6387,152.6387,4196.0
2023-09-22 09:55:00,156.53,156.68,156.44,156.65,5807.0,152.59,152.7362,152.5022,152.707,5807.0
2023-09-22 10:00:00,156.64,156.8,156.51,156.8,6646.0,152.6972,152.8532,152.5705,152.8532,6646.0
2023-09-22 10:05:00,156.82,157.18,156.82,157.18,13850.0,152.8727,153.2236,152.8727,153.2236,13850.0
2023-09-22 10:10:00,157.17,157.23,157.09,157.18,3388.0,153.2139,153.2724,153.1359,153.2236,3388.0
2023-09-22 10:15:00,157.2,157.27,157.02,157.08,6589.0,153.2431,153.3113,153.0676,153.1261,6589.0
2023-09-22 10:20:00,157.1,157.39,157.08,157.27,7357.0,153.1456,153.4283,153.1261,153.3113,7357.0
2023-09-22 10:25:00,157.32,157.44,157.16,157.32,9339.0,153.3601,153.4771,153.2041,153.3601,9339.0
2023-09-22 10:30:00,157.34,157.41,157.29,157.29,6065.0,153.3796,153.4478,153.3308,153.3308,6065.0
2023-09-22 10:35:00,157.29,157.39,157.25,157.34,3307.0,153.3308,153.4283,153.2919,153.3796,3307.0
2023-09-22 10:40:00,157.31,157.45,157.23,157.45,4788.0,153.3503,153.4868,153.2724,153.4868,4788.0
2023-09-22 10:45:00,157.42,157.62,157.42,157.5,4302.0,153.4576,153.6525,153.4576,153.5356,4302.0
2023-09-22 10:50:00,157.52,157.64,157.5,157.62,3698.0,153.5551,153.672,153.5356,153.6525,3698.0
2023-09-22 10:55:00,157.68,157.77,157.58,157.61,4324.0,153.711,153.7988,153.6135,153.6428,4324.0
2023-09-22 11:00:00,157.64,157.69,157.59,157.62,3633.0,153.672,153.7208,153.6233,153.6525,3633.0
2023-09-22 11:05:00,157.59,157.88,157.57,157.85,13682.0,153.6233,153.906,153.6038,153.8767,13682.0
2023-09-22 11:10:00,157.82,157.82,157.65,157.74,4498.0,153.8475,153.8475,153.6818,153.7695,4498.0
2023-09-22 11:15:00,157.68,157.9,157.68,157.81,5827.0,153.711,153.9255,153.711,153.8378,5827.0
2023-09-22 11:20:00,157.78,157.98,157.78,157.89,3223.0,153.8085,154.0035,153.8085,153.9157,3223.0
2023-09-22 11:25:00,157.93,158.06,157.88,158.03,8771.0,153.9547,154.0815,153.906,154.0522,8771.0
2023-09-22 11:30:00,158.03,158.08,157.89,157.96,5139.0,154.0522,154.101,153.9157,153.984,5139.0
2023-09-22 11:35:00,157.96,157.98,157.76,157.76,3339.0,153.984,154.0035,153.789,153.789,3339.0
2023-09-22 11:40:00,157.74,157.74,157.53,157.53,5291.0,153.7695,153.7695,153.5648,153.5648,5291.0
2023-09-22 11:45:00,157.56,157.65,157.56,157.62,4028.0,153.594,153.6818,153.594,153.6525,4028.0
2023-09-22 11:50:00,157.59,157.6,157.5,157.53,5486.0,153.6233,153.633,153.5356,153.5648,5486.0
2023-09-22 11:55:00,157.53,157.54,157.39,157.39,3030.0,153.5648,153.5746,153.4283,153.4283,3030.0
2023-09-22 12:00:00,157.38,157.44,157.34,157.38,3840.0,153.4186,153.4771,153.3796,153.4186,3840.0
2023-09-22 12:05:00,157.37,157.37,157.27,157.27,2778.0,153.4088,153.4088,153.3113,153.3113,2778.0
2023-09-22 12:10:00,157.14,157.17,157.11,157.15,4774.0,153.1846,153.2139,153.1554,153.1944,4774.0
2023-09-22 12:15:00,157.17,157.23,157.13,157.17,3043.0,153.2139,153.2724,153.1749,153.2139,3043.0
2023-09-22 12:20:00,157.14,157.15,157.1,157.11,3946.0,153.1846,153.1944,153.1456,153.1554,3946.0
2023-09-22 12:25:00,157.1,157.17,157.09,157.15,2539.0,153.1456,153.2139,153.1359,153.1944,2539.0
2023-09-22 12:30:00,157.15,157.34,157.11,157.28,3852.0,153.1944,153.3796,153.1554,153.3211,3852.0
2023-09-22 12:35:00,157.29,157.37,157.27,157.35,5110.0,153.3308,153.4088,153.3113,153.3893,5110.0
2023-09-22 12:40:00,157.33,157.45,157.28,157.29,2972.0,153.3698,153.4868,153.3211,153.3308,2972.0
2023-09-22 12:45:00,157.33,157.39,157.31,157.39,3268.0,153.3698,153.4283,153.3503,153.4283,3268.0
2023-09-22 12:50:00,157.4,157.4,157.33,157.35,2333.0,153.4381,153.4381,153.3698,153.3893,2333.0
2023-09-22 12:55:00,157.35,157.44,157.28,157.38,2255.0,153.3893,153.4771,153.3211,153.4186,2255.0
2023-09-22 13:00:00,157.36,157.4,157.32,157.36,4633.0,153.3991,153.4381,153.3601,153.3991,4633.0
2023-09-22 13:05:00,157.33,157.33,157.23,157.23,2482.0,153.3698,153.3698,153.2724,153.2724,2482.0
2023-09-22 13:10:00,157.21,157.24,157.12,157.22,1549.0,153.2529,153.2821,153.1651,153.2626,1549.0
2023-09-22 13:15:00,157.22,157.22,157.1,157.12,3819.0,153.2626,153.2626,153.1456,153.1651,3819.0
2023-09-22 13:20:00,157.11,157.17,157.02,157.02,2698.0,153.1554,153.2139,153.0676,153.0676,2698.0
2023-09-22 13:25:00,157.04,157.09,156.99,157.07,4799.0,153.0871,153.1359,153.0384,153.1164,4799.0
2023-09-22 13:30:00,157.08,157.09,156.96,156.98,2572.0,153.1261,153.1359,153.0091,153.0286,2572.0
2023-09-22 13:35:00,157.01,157.01,156.82,156.87,4593.0,153.0579,153.0579,152.8727,152.9214,4593.0
2023-09-22 13:40:00,156.85,156.85,156.68,156.69,4111.0,152.9019,152.9019,152.7362,152.7459,4111.0
2023-09-22 13:45:00,156.71,156.72,156.65,156.72,3315.0,152.7654,152.7752,152.707,152.7752,3315.0
2023-09-22 13:50:00,156.7,156.91,156.69,156.91,3669.0,152.7557,152.9604,152.7459,152.9604,3669.0
2023-09-22 13:55:00,156.96,157.01,156.94,157.01,1214.0,153.0091,153.0579,152.9897,153.0579,1214.0
2023-09-22 14:00:00,157.01,157.02,156.96,156.97,3749.0,153.0579,153.0676,153.0091,153.0189,3749.0
2023-09-22 14:05:00,157.0,157.0,156.93,156.95,1902.0,153.0481,153.0481,152.9799,152.9994,1902.0
2023-09-22 14:10:00,156.97,156.97,156.79,156.82,4784.0,153.0189,153.0189,152.8434,152.8727,4784.0
2023-09-22 14:15:00,156.8,156.81,156.71,156.72,4147.0,152.8532,152.8629,152.7654,152.7752,4147.0
2023-09-22 14:20:00,156.7,156.78,156.7,156.78,3123.0,152.7557,152.8337,152.7557,152.8337,3123.0
2023-09-22 14:25:00,156.76,156.82,156.71,156.72,6154.0,152.8142,152.8727,152.7654,152.7752,6154.0
2023-09-22 14:30:00,156.7,156.78,156.68,156.76,6124.0,152.7557,152.8337,152.7362,152.8142,6124.0
2023-09-22 14:35:00,156.8,156.83,156.72,156.75,3662.0,152.8532,152.8824,152.7752,152.8044,3662.0
2023-09-22 14:40:00,156.73,156.85,156.73,156.78,11413.0,152.7849,152.9019,152.7849,152.8337,11413.0
2023-09-22 14:45:00,156.8,156.83,156.68,156.78,6121.0,152.8532,152.8824,152.7362,152.8337,6121.0
2023-09-22 14:50:00,156.83,156.84,156.79,156.83,2967.0,152.8824,152.8922,152.8434,152.8824,2967.0
2023-09-22 14:55:00,156.82,156.86,156.79,156.83,3138.0,152.8727,152.9117,152.8434,152.8824,3138.0
2023-09-22 15:00:00,156.88,157.08,156.88,156.99,5436.0,152.9312,153.1261,152.9312,153.0384,5436.0
2023-09-22 15:05:00,156.99,157.2,156.99,157.2,2456.0,153.0384,153.2431,153.0384,153.2431,2456.0
2023-09-22 15:10:00,157.23,157.28,157.19,157.22,3566.0,153.2724,153.3211,153.2334,153.2626,3566.0
2023-09-22 15:15:00,157.26,157.29,157.19,157.2,4581.0,153.3016,153.3308,153.2334,153.2431,4581.0
2023-09-22 15:20:00,157.17,157.38,157.15,157.29,4681.0,153.2139,153.4186,153.1944,153.3308,4681.0
2023-09-22 15:25:00,157.26,157.27,157.18,157.18,2479.0,153.3016,153.3113,153.2236,153.2236,2479.0
2023-09-22 15:30:00,157.16,157.19,157.0,157.02,4846.0,153.2041,153.2334,153.0481,153.0676,4846.0
2023-09-22 15:35:00,157.01,157.02,156.92,156.92,7033.0,153.0579,153.0676,152.9702,152.9702,7033.0
2023-09-22 15:40:00,156.91,156.96,156.7,156.7,8930.0,152.9604,153.0091,152.7557,152.7557,8930.0
2023-09-22 15:45:00,156.65,156.78,156.55,156.59,15421.0,152.707,152.8337,152.6095,152.6485,15421.0
2023-09-22 15:50:00,156.61,156.68,156.5,156.52,29047.0,152.668,152.7362,152.5607,152.5802,29047.0
2023-09-22 15:55:00,156.56,156.69,156.43,156.51,60926.0,152.6192,152.7459,152.4925,152.5705,60926.0
2023-09-25 09:30:00,156.24,156.77,156.18,156.63,36711.0,152.3073,152.8239,152.2488,152.6875,36711.0
2023-09-25 09:35:00,156.58,156.9,156.41,156.42,5093.0,152.6387,152.9507,152.473,152.4827,5093.0
2023-09-25 09:40:00,156.51,156.51,156.2,156.34,13212.0,152.5705,152.5705,152.2683,152.4048,13212.0
2023-09-25 09:45:00,156.34,156.67,156.25,156.52,10035.0,152.4048,152.7264,152.317,152.5802,10035.0
2023-09-25 09:50:00,156.47,156.66,156.41,156.66,3857.0,152.5315,152.7167,152.473,152.7167,3857.0
2023-09-25 09:55:00,156.63,156.88,156.6,156.86,11793.0,152.6875,152.9312,152.6582,152.9117,11793.0
2023-09-25 10:00:00,156.8,156.89,156.8,156.84,2882.0,152.8532,152.9409,152.8532,152.8922,2882.0
2023-09-25 10:05:00,156.87,156.95,156.77,156.83,3506.0,152.9214,152.9994,152.8239,152.8824,3506.0
2023-09-25 10:10:00,156.72,156.98,156.65,156.87,5119.0,152.7752,153.0286,152.707,152.9214,5119.0
2023-09-25 10:15:00,156.88,156.91,156.66,156.7,4362.0,152.9312,152.9604,152.7167,152.7557,4362.0
2023-09-25 10:20:00,156.69,156.76,156.61,156.69,3670.0,152.7459,152.8142,152.668,152.7459,3670.0
2023-09-25 10:25:00,156.64,156.64,156.48,156.59,2458.0,152.6972,152.6972,152.5412,152.6485,2458.0
2023-09-25 10:30:00,156.57,156.74,156.54,156.72,3811.0,152.629,152.7947,152.5997,152.7752,3811.0
2023-09-25 10:35:00,156.74,156.86,156.73,156.86,3161.0,152.7947,152.9117,152.7849,152.9117,3161.0
2023-09-25 10:40:00,156.82,156.97,156.78,156.97,3835.0,152.8727,153.0189,152.8337,153.0189,3835.0
2023-09-25 10:45:00,156.99,157.23,156.99,157.23,2206.0,153.0384,153.2724,153.0384,153.2724,2206.0
2023-09-25 10:50:00,157.21,157.27,157.11,157.12,14243.0,153.2529,153.3113,153.1554,153.1651,14243.0
2023-09-25 10:55:00,157.13,157.2,157.08,157.13,4598.0,153.1749,153.2431,153.1261,153.1749,4598.0
2023-09-25 11:00:00,157.09,157.13,157.06,157.09,6594.0,153.1359,153.1749,153.1066,153.1359,6594.0
2023-09-25 11:05:00,157.11,157.16,157.05,157.16,4833.0,153.1554,153.2041,153.0969,153.2041,4833.0
2023-09-25 11:10:00,157.25,157.27,157.2,157.2,6558.0,153.2919,153.3113,153.2431,153.2431,6558.0
2023-09-25 11:15:00,157.27,157.46,157.24,157.44,15601.0,153.3113,153.4966,153.2821,153.4771,15601.0
2023-09-25 11:20:00,157.46,157.49,157.25,157.25,9037.0,153.4966,153.5258,153.2919,153.2919,9037.0
2023-09-25 11:25:00,157.25,157.29,157.23,157.29,2623.0,153.2919,153.3308,153.2724,153.3308,2623.0
2023-09-25 11:30:00,157.3,157.31,157.19,157.22,4531.0,153.3406,153.3503,153.2334,153.2626,4531.0
2023-09-25 11:35:00,157.19,157.19,157.07,157.07,6123.0,153.2334,153.2334,153.1164,153.1164,6123.0
2023-09-25 11:40:00,157.07,157.17,157.06,157.12,3778.0,153.1164,153.2139,153.1066,153.1651,3778.0
2023-09-25 11:45:00,157.22,157.35,157.22,157.26,5229.0,153.2626,153.3893,153.2626,153.3016,5229.0
2023-09-25 11:50:00,157.26,157.39,157.23,157.34,2986.0,153.3016,153.4283,153.2724,153.3796,2986.0
2023-09-25 11:55:00,157.28,157.31,157.24,157.31,1310.0,153.3211,153.3503,153.2821,153.3503,1310.0
2023-09-25 12:00:00,157.3,157.36,157.28,157.36,2261.0,153.3406,153.3991,153.3211,153.3991,2261.0
2023-09-25 12:05:00,157.36,157.46,157.33,157.42,6956.0,153.3991,153.4966,153.3698,153.4576,6956.0
2023-09-25 12:10:00,157.45,157.5,157.33,157.43,6792.0,153.4868,153.5356,153.3698,153.4673,6792.0
2023-09-25 12:15:00,157.4,157.42,157.37,157.38,2401.0,153.4381,153.4576,153.4088,153.4186,2401.0
2023-09-25 12:20:00,157.4,157.41,157.36,157.39,2150.0,153.4381,153.4478,153.3991,153.4283,2150.0
2023-09-25 12:25:00,157.37,157.39,157.33,157.36,3420.0,153.4088,153.4283,153.3698,153.3991,3420.0
2023-09-25 12:30:00,157.32,157.43,157.32,157.33,4168.0,153.3601,153.4673,153.3601,153.3698,4168.0
2023-09-25 12:35:00,157.3,157.41,157.3,157.38,4869.0,153.3406,153.4478,153.3406,153.4186,4869.0
2023-09-25 12:40:00,157.38,157.39,157.34,157.34,3482.0,153.4186,153.4283,153.3796,153.3796,3482.0
2023-09-25 12:45:00,157.34,157.37,157.33,157.34,8218.0,153.3796,153.4088,153.3698,153.3796,8218.0
2023-09-25 12:50:00,157.33,157.4,157.25,157.4,14119.0,153.3698,153.4381,153.2919,153.4381,14119.0
2023-09-25 12:55:00,157.41,157.41,157.32,157.39,3432.0,153.4478,153.4478,153.3601,153.4283,3432.0
2023-09-25 13:00:00,157.35,157.35,157.19,157.2,2366.0,153.3893,153.3893,153.2334,153.2431,2366.0
2023-09-25 13:05:00,157.2,157.26,157.17,157.21,4959.0,153.2431,153.3016,153.2139,153.2529,4959.0
2023-09-25 13:10:00,157.23,157.23,157.16,157.2,3681.0,153.2724,153.2724,153.2041,153.2431,3681.0
2023-09-25 13:15:00,157.21,157.27,157.18,157.21,3331.0,153.2529,153.3113,153.2236,153.2529,3331.0
2023-09-25 13:20:00,157.19,157.25,157.14,157.14,5313.0,153.2334,153.2919,153.1846,153.1846,5313.0
2023-09-25 13:25:00,157.16,157.16,157.05,157.09,2903.0,153.2041,153.2041,153.0969,153.1359,2903.0
2023-09-25 13:30:00,157.06,157.16,157.03,157.14,6534.0,153.1066,153.2041,153.0774,153.1846,6534.0
2023-09-25 13:35:00,157.14,157.14,157.01,157.11,10445.0,153.1846,153.1846,153.0579,153.1554,10445.0
2023-09-25 13:40:00,157.11,157.21,157.11,157.17,8943.0,153.1554,153.2529,153.1554,153.2139,8943.0
2023-09-25 13:45:00,157.17,157.19,157.07,157.18,2509.0,153.2139,153.2334,153.1164,153.2236,2509.0
2023-09-25 13:50:00,157.17,157.27,157.17,157.27,5242.0,153.2139,153.3113,153.2139,153.3113,5242.0
2023-09-25 13:55:00,157.3,157.37,157.3,157.31,5664.0,153.3406,153.4088,153.3406,153.3503,5664.0
2023-09-25 14:00:00,157.34,157.38,157.3,157.3,3023.0,153.3796,153.4186,153.3406,153.3406,3023.0
2023-09-25 14:05:00,157.34,157.34,157.22,157.22,3514.0,153.3796,153.3796,153.2626,153.2626,3514.0
2023-09-25 14:10:00,157.23,157.26,157.21,157.23,3195.0,153.2724,153.3016,153.2529,153.2724,3195.0
2023-09-25 14:15:00,157.19,157.21,157.14,157.14,4293.0,153.2334,153.2529,153.1846,153.1846,4293.0
2023-09-25 14:20:00,157.16,157.18,156.98,156.98,6382.0,153.2041,153.2236,153.0286,153.0286,6382.0
2023-09-25 14:25:00,156.96,157.03,156.96,156.99,4754.0,153.0091,153.0774,153.0091,153.0384,4754.0
2023-09-25 14:30:00,157.0,157.02,156.98,157.01,1458.0,153.0481,153.0676,153.0286,153.0579,1458.0
2023-09-25 14:35:00,156.99,157.04,156.89,156.89,5446.0,153.0384,153.0871,152.9409,152.9409,5446.0
2023-09-25 14:40:00,156.87,156.9,156.8,156.8,4200.0,152.9214,152.9507,152.8532,152.8532,4200.0
2023-09-25 14:45:00,156.82,156.86,156.8,156.83,3185.0,152.8727,152.9117,152.8532,152.8824,3185.0
2023-09-25 14:50:00,156.81,156.89,156.79,156.88,4759.0,152.8629,152.9409,152.8434,152.9312,4759.0
2023-09-25 14:55:00,156.85,156.85,156.77,156.79,2911.0,152.9019,152.9019,152.8239,152.8434,2911.0
2023-09-25 15:00:00,156.77,156.77,156.58,156.59,3770.0,152.8239,152.8239,152.6387,152.6485,3770.0
2023-09-25 15:05:00,156.58,156.6,156.55,156.58,3404.0,152.6387,152.6582,152.6095,152.6387,3404.0
2023-09-25 15:10:00,156.56,156.68,156.55,156.68,5392.0,152.6192,152.7362,152.6095,152.7362,5392.0
2023-09-25 15:15:00,156.68,156.94,156.68,156.93,5568.0,152.7362,152.9897,152.7362,152.9799,5568.0
2023-09-25 15:20:00,156.92,156.95,156.85,156.87,8292.0,152.9702,152.9994,152.9019,152.9214,8292.0
2023-09-25 15:25:00,156.85,156.86,156.76,156.83,7420.0,152.9019,152.9117,152.8142,152.8824,7420.0
2023-09-25 15:30:00,156.85,156.96,156.85,156.9,9753.0,152.9019,153.0091,152.9019,152.9507,9753.0
2023-09-25 15:35:00,156.9,157.02,156.87,157.02,7619.0,152.9507,153.0676,152.9214,153.0676,7619.0
2023-09-25 15:40:00,157.04,157.07,156.89,156.91,13335.0,153.0871,153.1164,152.9409,152.9604,13335.0
2023-09-25 15:45:00,156.91,157.02,156.91,157.02,14187.0,152.9604,153.0676,152.9604,153.0676,14187.0
2023-09-25 15:50:00,157.02,157.08,156.83,156.85,28686.0,153.0676,153.1261,152.8824,152.9019,28686.0
2023-09-25 15:55:00,156.87,157.27,156.87,157.17,84281.0,152.9214,153.3113,152.9214,153.2139,84281.0
2023-09-26 09:30:00,156.61,156.94,156.41,156.77,19938.0,152.668,152.9897,152.473,152.8239,19938.0
2023-09-26 09:35:00,156.77,156.78,156.37,156.51,8936.0,152.8239,152.8337,152.434,152.5705,8936.0
2023-09-26 09:40:00,156.45,156.46,156.01,156.15,2800.0,152.512,152.5217,152.0831,152.2195,2800.0
2023-09-26 09:45:00,156.18,156.18,155.66,155.79,10038.0,152.2488,152.2488,151.7419,151.8686,10038.0
2023-09-26 09:50:00,155.86,155.91,155.65,155.66,4245.0,151.9368,151.9856,151.7321,151.7419,4245.0
2023-09-26 09:55:00,155.74,155.98,155.65,155.98,8173.0,151.8199,152.0538,151.7321,152.0538,8173.0
2023-09-26 10:00:00,155.96,155.99,155.72,155.72,5308.0,152.0343,152.0636,151.8004,151.8004,5308.0
2023-09-26 10:05:00,155.64,155.83,155.58,155.7,8816.0,151.7224,151.9076,151.6639,151.7809,8816.0
2023-09-26 10:10:00,155.71,155.74,155.55,155.61,7981.0,151.7906,151.8199,151.6346,151.6931,7981.0
2023-09-26 10:15:00,155.62,155.82,155.54,155.63,7661.0,151.7029,151.8978,151.6249,151.7126,7661.0
2023-09-26 10:20:00,155.6,155.68,155.48,155.5,6614.0,151.6834,151.7614,151.5664,151.5859,6614.0
2023-09-26 10:25:00,155.49,155.88,155.48,155.75,13104.0,151.5762,151.9563,151.5664,151.8296,13104.0
2023-09-26 10:30:00,155.73,155.75,155.47,155.55,3206.0,151.8101,151.8296,151.5567,151.6346,3206.0
2023-09-26 10:35:00,155.59,155.66,155.52,155.55,4425.0,151.6736,151.7419,151.6054,151.6346,4425.0
2023-09-26 10:40:00,155.58,155.84,155.58,155.83,2763.0,151.6639,151.9173,151.6639,151.9076,2763.0
2023-09-26 10:45:00,155.83,155.91,155.74,155.77,5560.0,151.9076,151.9856,151.8199,151.8491,5560.0
2023-09-26 10:50:00,155.75,155.79,155.63,155.68,2938.0,151.8296,151.8686,151.7126,151.7614,2938.0
2023-09-26 10:55:00,155.68,155.79,155.67,155.79,2478.0,151.7614,151.8686,151.7516,151.8686,2478.0
2023-09-26 11:00:00,155.77,155.77,155.72,155.77,2296.0,151.8491,151.8491,151.8004,151.8491,2296.0
2023-09-26 11:05:00,155.7,155.76,155.62,155.75,2502.0,151.7809,151.8394,151.7029,151.8296,2502.0
2023-09-26 11:10:00,155.71,155.77,155.7,155.77,2501.0,151.7906,151.8491,151.7809,151.8491,2501.0
2023-09-26 11:15:00,155.8,155.88,155.78,155.8,3948.0,151.8783,151.9563,151.8589,151.8783,3948.0
2023-09-26 11:20:00,155.8,155.84,155.76,155.84,3997.0,151.8783,151.9173,151.8394,151.9173,3997.0
2023-09-26 11:25:00,155.86,155.88,155.81,155.81,3508.0,151.9368,151.9563,151.8881,151.8881,3508.0
2023-09-26 11:30:00,155.71,155.82,155.65,155.82,2686.0,151.7906,151.8978,151.7321,151.8978,2686.0
2023-09-26 11:35:00,155.78,155.82,155.76,155.77,1324.0,151.8589,151.8978,151.8394,151.8491,1324.0
2023-09-26 11:40:00,155.78,155.86,155.7,155.79,5613.0,151.8589,151.9368,151.7809,151.8686,5613.0
2023-09-26 11:45:00,155.8,155.94,155.78,155.92,4036.0,151.8783,152.0148,151.8589,151.9953,4036.0
2023-09-26 11:50:00,155.96,156.08,155.89,156.01,4524.0,152.0343,152.1513,151.9661,152.0831,4524.0
2023-09-26 11:55:00,156.01,156.01,155.91,155.96,2670.0,152.0831,152.0831,151.9856,152.0343,2670.0
2023-09-26 12:00:00,156.0,156.02,155.85,155.85,2097.0,152.0733,152.0928,151.9271,151.9271,2097.0
2023-09-26 12:05:00,155.84,155.96,155.83,155.96,1982.0,151.9173,152.0343,151.9076,152.0343,1982.0
2023-09-26 12:10:00,155.99,156.06,155.99,156.0,2488.0,152.0636,152.1318,152.0636,152.0733,2488.0
2023-09-26 12:15:00,155.98,155.98,155.82,155.82,4057.0,152.0538,152.0538,151.8978,151.8978,4057.0
2023-09-26 12:20:00,155.78,155.85,155.75,155.8,4017.0,151.8589,151.9271,151.8296,151.8783,4017.0
2023-09-26 12:25:00,155.81,155.93,155.8,155.88,2366.0,151.8881,152.0051,151.8783,151.9563,2366.0
2023-09-26 12:30:00,155.86,155.86,155.68,155.69,1522.0,151.9368,151.9368,151.7614,151.7711,1522.0
2023-09-26 12:35:00,155.62,155.83,155.61,155.82,5676.0,151.7029,151.9076,151.6931,151.8978,5676.0
2023-09-26 12:40:00,155.82,155.95,155.81,155.95,5293.0,151.8978,152.0246,151.8881,152.0246,5293.0
2023-09-26 12:45:00,155.95,155.95,155.91,155.93,6720.0,152.0246,152.0246,151.9856,152.0051,6720.0
2023-09-26 12:50:00,155.94,155.94,155.85,155.85,2575.0,152.0148,152.0148,151.9271,151.9271,2575.0
2023-09-26 12:55:00,155.86,155.96,155.86,155.96,1957.0,151.9368,152.0343,151.9368,152.0343,1957.0
2023-09-26 13:00:00,155.92,156.04,155.9,156.03,4497.0,151.9953,152.1123,151.9758,152.1026,4497.0
2023-09-26 13:05:00,156.02,156.11,155.93,156.11,2751.0,152.0928,152.1805,152.0051,152.1805,2751.0
2023-09-26 13:10:00,156.09,156.2,156.08,156.15,4772.0,152.161,152.2683,152.1513,152.2195,4772.0
2023-09-26 13:15:00,156.2,156.27,156.19,156.19,2689.0,152.2683,152.3365,152.2585,152.2585,2689.0
2023-09-26 13:20:00,156.13,156.27,156.09,156.22,2845.0,152.2,152.3365,152.161,152.2878,2845.0
2023-09-26 13:25:00,156.18,156.22,156.14,156.14,2737.0,152.2488,152.2878,152.2098,152.2098,2737.0
2023-09-26 13:30:00,156.11,156.13,156.1,156.1,3684.0,152.1805,152.2,152.1708,152.1708,3684.0
2023-09-26 13:35:00,156.13,156.15,156.07,156.13,8740.0,152.2,152.2195,152.1416,152.2,8740.0
2023-09-26 13:40:00,156.11,156.15,156.09,156.15,10639.0,152.1805,152.2195,152.161,152.2195,10639.0
2023-09-26 13:45:00,156.15,156.17,156.09,156.11,9150.0,152.2195,152.239,152.161,152.1805,9150.0
2023-09-26 13:50:00,156.11,156.16,156.09,156.13,4349.0,152.1805,152.2293,152.161,152.2,4349.0
2023-09-26 13:55:00,156.12,156.19,156.08,156.19,5975.0,152.1903,152.2585,152.1513,152.2585,5975.0
2023-09-26 14:00:00,156.17,156.19,156.14,156.16,3840.0,152.239,152.2585,152.2098,152.2293,3840.0
2023-09-26 14:05:00,156.13,156.18,156.12,156.16,6409.0,152.2,152.2488,152.1903,152.2293,6409.0
2023-09-26 14:10:00,156.16,156.34,156.12,156.34,55960.0,152.2293,152.4048,152.1903,152.4048,55960.0
2023-09-26 14:15:00,156.33,156.49,156.32,156.43,7310.0,152.395,152.551,152.3853,152.4925,7310.0
2023-09-26 14:20:00,156.42,156.54,156.41,156.45,5433.0,152.4827,152.5997,152.473,152.512,5433.0
2023-09-26 14:25:00,156.45,156.48,156.34,156.42,10833.0,152.512,152.5412,152.4048,152.4827,10833.0
2023-09-26 14:30:00,156.39,156.47,156.36,156.4,4851.0,152.4535,152.5315,152.4243,152.4632,4851.0
2023-09-26 14:35:00,156.41,156.41,156.23,156.24,4216.0,152.473,152.473,152.2975,152.3073,4216.0
2023-09-26 14:40:00,156.26,156.38,156.23,156.25,14735.0,152.3268,152.4437,152.2975,152.317,14735.0
2023-09-26 14:45:00,156.25,156.36,156.24,156.32,10800.0,152.317,152.4243,152.3073,152.3853,10800.0
2023-09-26 14:50:00,156.28,156.28,156.2,156.25,10406.0,152.3463,152.3463,152.2683,152.317,10406.0
2023-09-26 14:55:00,156.24,156.26,156.1,156.15,7408.0,152.3073,152.3268,152.1708,152.2195,7408.0
2023-09-26 15:00:00,156.1,156.3,156.09,156.26,5393.0,152.1708,152.3658,152.161,152.3268,5393.0
2023-09-26 15:05:00,156.28,156.38,156.25,156.31,3728.0,152.3463,152.4437,152.317,152.3755,3728.0
2023-09-26 15:10:00,156.31,156.35,156.24,156.24,7886.0,152.3755,152.4145,152.3073,152.3073,7886.0
2023-09-26 15:15:00,156.25,156.25,156.07,156.09,10714.0,152.317,152.317,152.1416,152.161,10714.0
2023-09-26 15:20:00,156.1,156.18,156.04,156.07,7055.0,152.1708,152.2488,152.1123,152.1416,7055.0
2023-09-26 15:25:00,156.05,156.12,156.01,156.07,5458.0,152.1221,152.1903,152.0831,152.1416,5458.0
2023-09-26 15:30:00,156.1,156.1,156.0,156.0,5962.0,152.1708,152.1708,152.0733,152.0733,5962.0
2023-09-26 15:35:00,156.0,156.07,155.96,156.06,9669.0,152.0733,152.1416,152.0343,152.1318,9669.0
2023-09-26 15:40:00,156.08,156.23,156.05,156.22,7173.0,152.1513,152.2975,152.1221,152.2878,7173.0
2023-09-26 15:45:00,156.18,156.18,156.01,156.11,21487.0,152.2488,152.2488,152.0831,152.1805,21487.0
2023-09-26 15:50:00,156.08,156.21,155.95,155.96,38895.0,152.1513,152.278,152.0246,152.0343,38895.0
2023-09-26 15:55:00,155.96,156.01,155.66,155.68,75088.0,152.0343,152.0831,151.7419,151.7614,75088.0
2023-09-27 09:30:00,155.69,155.98,155.61,155.75,23142.0,151.7711,152.0538,151.6931,151.8296,23142.0
2023-09-27 09:35:00,155.63,155.79,155.15,155.16,5221.0,151.7126,151.8686,151.2447,151.2545,5221.0
2023-09-27 09:40:00,155.21,155.42,155.16,155.22,5831.0,151.3032,151.5079,151.2545,151.3129,5831.0
2023-09-27 09:45:00,155.18,155.24,155.03,155.14,15474.0,151.274,151.3324,151.1277,151.235,15474.0
2023-09-27 09:50:00,155.2,155.25,155.04,155.2,22338.0,151.2935,151.3422,151.1375,151.2935,22338.0
2023-09-27 09:55:00,155.11,155.2,155.1,155.15,8363.0,151.2057,151.2935,151.196,151.2447,8363.0
2023-09-27 10:00:00,155.18,155.18,155.09,155.17,29232.0,151.274,151.274,151.1862,151.2642,29232.0
2023-09-27 10:05:00,155.19,155.19,155.1,155.16,13622.0,151.2837,151.2837,151.196,151.2545,13622.0
2023-09-27 10:10:00,155.14,155.37,155.1,155.26,7953.0,151.235,151.4592,151.196,151.3519,7953.0
2023-09-27 10:15:00,155.34,155.52,155.34,155.51,3265.0,151.4299,151.6054,151.4299,151.5956,3265.0
2023-09-27 10:20:00,155.51,155.74,155.42,155.67,7841.0,151.5956,151.8199,151.5079,151.7516,7841.0
2023-09-27 10:25:00,155.74,155.8,155.6,155.64,4151.0,151.8199,151.8783,151.6834,151.7224,4151.0
2023-09-27 10:30:00,155.68,155.73,155.57,155.71,4103.0,151.7614,151.8101,151.6541,151.7906,4103.0
2023-09-27 10:35:00,155.71,155.91,155.66,155.86,4280.0,151.7906,151.9856,151.7419,151.9368,4280.0
2023-09-27 10:40:00,155.84,155.84,155.76,155.78,2176.0,151.9173,151.9173,151.8394,151.8589,2176.0
2023-09-27 10:45:00,155.77,155.79,155.64,155.76,4056.0,151.8491,151.8686,151.7224,151.8394,4056.0
2023-09-27 10:50:00,155.73,155.76,155.65,155.72,2992.0,151.8101,151.8394,151.7321,151.8004,2992.0
2023-09-27 10:55:00,155.73,155.75,155.56,155.59,2556.0,151.8101,151.8296,151.6444,151.6736,2556.0
2023-09-27 11:00:00,155.61,155.83,155.59,155.73,7622.0,151.6931,151.9076,151.6736,151.8101,7622.0
2023-09-27 11:05:00,155.71,155.72,155.54,155.56,5781.0,151.7906,151.8004,151.6249,151.6444,5781.0
2023-09-27 11:10:00,155.56,155.64,155.53,155.55,6108.0,151.6444,151.7224,151.6151,151.6346,6108.0
2023-09-27 11:15:00,155.59,155.59,155.53,155.58,5568.0,151.6736,151.6736,151.6151,151.6639,5568.0
2023-09-27 11:20:00,155.55,155.6,155.54,155.55,7773.0,151.6346,151.6834,151.6249,151.6346,7773.0
2023-09-27 11:25:00,155.55,155.62,155.53,155.59,5505.0,151.6346,151.7029,151.6151,151.6736,5505.0
2023-09-27 11:30:00,155.59,155.6,155.54,155.56,4380.0,151.6736,151.6834,151.6249,151.6444,4380.0
2023-09-27 11:35:00,155.6,155.6,155.53,155.55,6167.0,151.6834,151.6834,151.6151,151.6346,6167.0
2023-09-27 11:40:00,155.55,155.55,155.24,155.24,8518.0,151.6346,151.6346,151.3324,151.3324,8518.0
2023-09-27 11:45:00,155.24,155.3,155.15,155.22,4832.0,151.3324,151.3909,151.2447,151.3129,4832.0
2023-09-27 11:50:00,155.19,155.2,155.08,155.13,4776.0,151.2837,151.2935,151.1765,151.2252,4776.0
2023-09-27 11:55:00,155.15,155.27,155.1,155.18,15888.0,151.2447,151.3617,151.196,151.274,15888.0
2023-09-27 12:00:00,155.18,155.23,154.92,155.0,25259.0,151.274,151.3227,151.0205,151.0985,25259.0
2023-09-27 12:05:00,155.0,155.05,154.83,154.91,57052.0,151.0985,151.1472,150.9328,151.0108,57052.0
2023-09-27 12:10:00,154.91,154.91,154.63,154.63,3412.0,151.0108,151.0108,150.7378,150.7378,3412.0
2023-09-27 12:15:00,154.63,154.65,154.46,154.65,7837.0,150.7378,150.7573,150.5721,150.7573,7837.0
2023-09-27 12:20:00,154.64,154.68,154.58,154.63,8745.0,150.7475,150.7865,150.6891,150.7378,8745.0
2023-09-27 12:25:00,154.66,154.84,154.61,154.83,2928.0,150.767,150.9425,150.7183,150.9328,2928.0
2023-09-27 12:30:00,154.83,155.01,154.83,154.95,7373.0,150.9328,151.1082,150.9328,151.0497,7373.0
2023-09-27 12:35:00,154.93,154.96,154.83,154.9,1618.0,151.0302,151.0595,150.9328,151.001,1618.0
2023-09-27 12:40:00,154.88,154.96,154.88,154.92,1802.0,150.9815,151.0595,150.9815,151.0205,1802.0
2023-09-27 12:45:00,154.96,155.01,154.74,154.79,4347.0,151.0595,151.1082,150.845,150.8938,4347.0
2023-09-27 12:50:00,154.77,154.78,154.61,154.66,3185.0,150.8743,150.884,150.7183,150.767,3185.0
2023-09-27 12:55:00,154.65,154.65,154.53,154.59,1703.0,150.7573,150.7573,150.6403,150.6988,1703.0
2023-09-27 13:00:00,154.59,154.62,154.55,154.59,3635.0,150.6988,150.728,150.6598,150.6988,3635.0
2023-09-27 13:05:00,154.62,154.62,154.46,154.46,4306.0,150.728,150.728,150.5721,150.5721,4306.0
2023-09-27 13:10:00,154.46,154.46,154.26,154.26,6529.0,150.5721,150.5721,150.3771,150.3771,6529.0
2023-09-27 13:15:00,154.25,154.25,153.64,153.71,30082.0,150.3674,150.3674,149.7727,149.841,30082.0
2023-09-27 13:20:00,153.7,153.74,153.57,153.61,8150.0,149.8312,149.8702,149.7045,149.7435,8150.0
2023-09-27 13:25:00,153.62,153.62,153.48,153.57,7835.0,149.7532,149.7532,149.6167,149.7045,7835.0
2023-09-27 13:30:00,153.54,153.73,153.54,153.65,7266.0,149.6752,149.8605,149.6752,149.7825,7266.0
2023-09-27 13:35:00,153.66,153.79,153.62,153.79,3579.0,149.7922,149.9189,149.7532,149.9189,3579.0
2023-09-27 13:40:00,153.78,153.87,153.73,153.87,2054.0,149.9092,149.9969,149.8605,149.9969,2054.0
2023-09-27 13:45:00,153.89,153.91,153.65,153.71,3833.0,150.0164,150.0359,149.7825,149.841,3833.0
2023-09-27 13:50:00,153.75,153.91,153.75,153.85,2522.0,149.8799,150.0359,149.8799,149.9774,2522.0
2023-09-27 13:55:00,153.87,153.92,153.81,153.85,3876.0,149.9969,150.0457,149.9384,149.9774,3876.0
2023-09-27 14:00:00,153.88,153.91,153.8,153.83,3707.0,150.0067,150.0359,149.9287,149.9579,3707.0
2023-09-27 14:05:00,153.83,153.89,153.77,153.8,5422.0,149.9579,150.0164,149.8994,149.9287,5422.0
2023-09-27 14:10:00,153.76,153.79,153.71,153.78,3852.0,149.8897,149.9189,149.841,149.9092,3852.0
2023-09-27 14:15:00,153.78,153.86,153.74,153.78,4091.0,149.9092,149.9872,149.8702,149.9092,4091.0
2023-09-27 14:20:00,153.81,153.82,153.75,153.78,3105.0,149.9384,149.9482,149.8799,149.9092,3105.0
2023-09-27 14:25:00,153.75,154.02,153.75,154.02,2532.0,149.8799,150.1432,149.8799,150.1432,2532.0
2023-09-27 14:30:00,154.08,154.3,154.06,154.28,3770.0,150.2016,150.4161,150.1821,150.3966,3770.0
2023-09-27 14:35:00,154.29,154.42,154.29,154.41,3445.0,150.4064,150.5331,150.4064,150.5233,3445.0
2023-09-27 14:40:00,154.43,154.51,154.36,154.5,3665.0,150.5428,150.6208,150.4746,150.6111,3665.0
2023-09-27 14:45:00,154.53,154.6,154.47,154.48,5039.0,150.6403,150.7086,150.5818,150.5916,5039.0
2023-09-27 14:50:00,154.47,154.67,154.43,154.66,4874.0,150.5818,150.7768,150.5428,150.767,4874.0
2023-09-27 14:55:00,154.69,154.71,154.6,154.65,5643.0,150.7963,150.8158,150.7086,150.7573,5643.0
2023-09-27 15:00:00,154.64,154.69,154.6,154.67,6450.0,150.7475,150.7963,150.7086,150.7768,6450.0
2023-09-27 15:05:00,154.65,155.02,154.65,154.96,15183.0,150.7573,151.118,150.7573,151.0595,15183.0
2023-09-27 15:10:00,154.98,155.23,154.93,154.99,14579.0,151.079,151.3227,151.0302,151.0887,14579.0
2023-09-27 15:15:00,154.97,154.98,154.8,154.83,6288.0,151.0692,151.079,150.9035,150.9328,6288.0
2023-09-27 15:20:00,154.82,154.98,154.8,154.92,7883.0,150.923,151.079,150.9035,151.0205,7883.0
2023-09-27 15:25:00,154.93,155.02,154.89,155.0,8696.0,151.0302,151.118,150.9913,151.0985,8696.0
2023-09-27 15:30:00,155.02,155.02,154.82,154.9,12124.0,151.118,151.118,150.923,151.001,12124.0
2023-09-27 15:35:00,154.89,154.9,154.64,154.68,11701.0,150.9913,151.001,150.7475,150.7865,11701.0
2023-09-27 15:40:00,154.7,154.7,154.19,154.29,14872.0,150.806,150.806,150.3089,150.4064,14872.0
2023-09-27 15:45:00,154.28,154.41,154.24,154.34,19152.0,150.3966,150.5233,150.3576,150.4551,19152.0
2023-09-27 15:50:00,154.34,154.58,154.26,154.53,35555.0,150.4551,150.6891,150.3771,150.6403,35555.0
2023-09-27 15:55:00,154.52,154.66,154.36,154.43,120722.0,150.6306,150.767,150.4746,150.5428,120722.0
2023-09-28 09:30:00,154.9,155.05,154.73,154.82,18930.0,151.001,151.1472,150.8353,150.923,18930.0
2023-09-28 09:35:00,154.89,154.93,154.47,154.72,4235.0,150.9913,151.0302,150.5818,150.8255,4235.0
2023-09-28 09:40:00,154.72,154.99,154.37,154.5,4512.0,150.8255,151.0887,150.4843,150.6111,4512.0
2023-09-28 09:45:00,154.5,154.51,154.26,154.4,11729.0,150.6111,150.6208,150.3771,150.5136,11729.0
2023-09-28 09:50:00,154.31,154.49,154.29,154.48,10899.0,150.4259,150.6013,150.4064,150.5916,10899.0
2023-09-28 09:55:00,154.52,154.77,154.52,154.7,11084.0,150.6306,150.8743,150.6306,150.806,11084.0
2023-09-28 10:00:00,154.77,155.09,154.77,155.09,3873.0,150.8743,151.1862,150.8743,151.1862,3873.0
2023-09-28 10:05:00,155.06,155.13,154.95,155.05,8417.0,151.157,151.2252,151.0497,151.1472,8417.0
2023-09-28 10:10:00,155.02,155.1,154.97,154.98,3452.0,151.118,151.196,151.0692,151.079,3452.0
2023-09-28 10:15:00,155.02,155.05,154.86,154.94,1596.0,151.118,151.1472,150.962,151.04,1596.0
2023-09-28 10:20:00,154.97,155.02,154.93,154.97,4308.0,151.0692,151.118,151.0302,151.0692,4308.0
2023-09-28 10:25:00,154.97,155.25,154.96,155.09,21619.0,151.0692,151.3422,151.0595,151.1862,21619.0
2023-09-28 10:30:00,155.07,155.07,154.8,154.89,2220.0,151.1667,151.1667,150.9035,150.9913,2220.0
2023-09-28 10:35:00,154.87,154.91,154.71,154.71,6341.0,150.9718,151.0108,150.8158,150.8158,6341.0
2023-09-28 10:40:00,154.7,154.7,154.46,154.51,2827.0,150.806,150.806,150.5721,150.6208,2827.0
2023-09-28 10:45:00,154.46,154.63,154.33,154.58,7016.0,150.5721,150.7378,150.4453,150.6891,7016.0
2023-09-28 10:50:00,154.55,154.59,154.52,154.55,4210.0,150.6598,150.6988,150.6306,150.6598,4210.0
2023-09-28 10:55:00,154.53,154.54,154.43,154.49,6364.0,150.6403,150.6501,150.5428,150.6013,6364.0
2023-09-28 11:00:00,154.52,154.57,154.4,154.42,2367.0,150.6306,150.6793,150.5136,150.5331,2367.0
2023-09-28 11:05:00,154.43,154.63,154.23,154.59,9542.0,150.5428,150.7378,150.3479,150.6988,9542.0
2023-09-28 11:10:00,154.7,154.7,154.49,154.53,5370.0,150.806,150.806,150.6013,150.6403,5370.0
2023-09-28 11:15:00,154.53,154.64,154.38,154.49,9221.0,150.6403,150.7475,150.4941,150.6013,9221.0
2023-09-28 11:20:00,154.52,154.58,154.48,154.58,4398.0,150.6306,150.6891,150.5916,150.6891,4398.0
2023-09-28 11:25:00,154.62,154.63,154.52,154.61,9681.0,150.728,150.7378,150.6306,150.7183,9681.0
2023-09-28 11:30:00,154.65,154.8,154.63,154.79,7679.0,150.7573,150.9035,150.7378,150.8938,7679.0
2023-09-28 11:35:00,154.75,154.9,154.67,154.7,7734.0,150.8548,151.001,150.7768,150.806,7734.0
2023-09-28 11:40:00,154.68,154.81,154.63,154.77,2654.0,150.7865,150.9133,150.7378,150.8743,2654.0
2023-09-28 11:45:00,154.75,154.8,154.6,154.75,17631.0,150.8548,150.9035,150.7086,150.8548,17631.0
2023-09-28 11:50:00,154.75,154.76,154.65,154.65,5805.0,150.8548,150.8645,150.7573,150.7573,5805.0
2023-09-28 11:55:00,154.65,154.65,154.46,154.51,3919.0,150.7573,150.7573,150.5721,150.6208,3919.0
2023-09-28 12:00:00,154.49,154.54,154.4,154.41,3677.0,150.6013,150.6501,150.5136,150.5233,3677.0
2023-09-28 12:05:00,154.41,154.44,154.26,154.29,5394.0,150.5233,150.5526,150.3771,150.4064,5394.0
2023-09-28 12:10:00,154.27,154.27,154.02,154.05,3307.0,150.3869,150.3869,150.1432,150.1724,3307.0
2023-09-28 12:15:00,154.03,154.3,153.96,154.19,10707.0,150.1529,150.4161,150.0847,150.3089,10707.0
2023-09-28 12:20:00,154.17,154.26,154.11,154.2,2735.0,150.2894,150.3771,150.2309,150.3186,2735.0
2023-09-28 12:25:00,154.23,154.55,154.23,154.55,9422.0,150.3479,150.6598,150.3479,150.6598,9422.0
2023-09-28 12:30:00,154.6,154.62,154.56,154.62,3730.0,150.7086,150.728,150.6696,150.728,3730.0
2023-09-28 12:35:00,154.6,154.71,154.59,154.66,2853.0,150.7086,150.8158,150.6988,150.767,2853.0
2023-09-28 12:40:00,154.68,154.88,154.67,154.84,6031.0,150.7865,150.9815,150.7768,150.9425,6031.0
2023-09-28 12:45:00,154.86,154.87,154.51,154.56,6191.0,150.962,150.9718,150.6208,150.6696,6191.0
2023-09-28 12:50:00,154.54,154.54,154.39,154.41,2715.0,150.6501,150.6501,150.5038,150.5233,2715.0
2023-09-28 12:55:00,154.4,154.52,154.39,154.48,2631.0,150.5136,150.6306,150.5038,150.5916,2631.0
2023-09-28 13:00:00,154.52,154.52,154.39,154.41,6121.0,150.6306,150.6306,150.5038,150.5233,6121.0
2023-09-28 13:05:00,154.38,154.46,154.34,154.45,4568.0,150.4941,150.5721,150.4551,150.5623,4568.0
2023-09-28 13:10:00,154.46,154.63,154.44,154.62,6191.0,150.5721,150.7378,150.5526,150.728,6191.0
2023-09-28 13:15:00,154.61,154.61,154.52,154.53,3546.0,150.7183,150.7183,150.6306,150.6403,3546.0
2023-09-28 13:20:00,154.53,154.55,154.5,154.53,5038.0,150.6403,150.6598,150.6111,150.6403,5038.0
2023-09-28 13:25:00,154.48,154.51,154.46,154.48,3074.0,150.5916,150.6208,150.5721,150.5916,3074.0
2023-09-28 13:30:00,154.45,154.55,154.38,154.4,6623.0,150.5623,150.6598,150.4941,150.5136,6623.0
2023-09-28 13:35:00,154.39,154.58,154.39,154.55,6005.0,150.5038,150.6891,150.5038,150.6598,6005.0
2023-09-28 13:40:00,154.57,154.63,154.53,154.61,5290.0,150.6793,150.7378,150.6403,150.7183,5290.0
2023-09-28 13:45:00,154.6,154.71,154.6,154.64,3863.0,150.7086,150.8158,150.7086,150.7475,3863.0
2023-09-28 13:50:00,154.68,154.68,154.6,154.63,3009.0,150.7865,150.7865,150.7086,150.7378,3009.0
2023-09-28 13:55:00,154.61,154.61,154.52,154.55,3038.0,150.7183,150.7183,150.6306,150.6598,3038.0
2023-09-28 14:00:00,154.53,154.58,154.47,154.53,4256.0,150.6403,150.6891,150.5818,150.6403,4256.0
2023-09-28 14:05:00,154.53,154.56,154.49,154.56,4145.0,150.6403,150.6696,150.6013,150.6696,4145.0
2023-09-28 14:10:00,154.56,154.74,154.48,154.71,6628.0,150.6696,150.845,150.5916,150.8158,6628.0
2023-09-28 14:15:00,154.74,154.93,154.72,154.93,6782.0,150.845,151.0302,150.8255,151.0302,6782.0
2023-09-28 14:20:00,154.94,155.02,154.94,154.99,7316.0,151.04,151.118,151.04,151.0887,7316.0
2023-09-28 14:25:00,154.97,155.02,154.94,154.94,4269.0,151.0692,151.118,151.04,151.04,4269.0
2023-09-28 14:30:00,154.94,154.94,154.72,154.72,4785.0,151.04,151.04,150.8255,150.8255,4785.0
2023-09-28 14:35:00,154.63,154.67,154.51,154.56,5307.0,150.7378,150.7768,150.6208,150.6696,5307.0
2023-09-28 14:40:00,154.55,154.7,154.49,154.64,5788.0,150.6598,150.806,150.6013,150.7475,5788.0
2023-09-28 14:45:00,154.58,154.77,154.57,154.73,9889.0,150.6891,150.8743,150.6793,150.8353,9889.0
2023-09-28 14:50:00,154.73,154.74,154.62,154.66,5064.0,150.8353,150.845,150.728,150.767,5064.0
2023-09-28 14:55:00,154.66,154.74,154.6,154.74,6022.0,150.767,150.845,150.7086,150.845,6022.0
2023-09-28 15:00:00,154.75,154.9,154.7,154.89,5906.0,150.8548,151.001,150.806,150.9913,5906.0
2023-09-28 15:05:00,154.91,154.96,154.82,154.84,6322.0,151.0108,151.0595,150.923,150.9425,6322.0
2023-09-28 15:10:00,154.86,154.86,154.78,154.83,10503.0,150.962,150.962,150.884,150.9328,10503.0
2023-09-28 15:15:00,154.84,154.93,154.82,154.88,11187.0,150.9425,151.0302,150.923,150.9815,11187.0
2023-09-28 15:20:00,154.9,155.04,154.9,155.01,4370.0,151.001,151.1375,151.001,151.1082,4370.0
2023-09-28 15:25:00,155.05,155.15,155.05,155.1,5210.0,151.1472,151.2447,151.1472,151.196,5210.0
2023-09-28 15:30:00,155.11,155.16,154.89,154.92,31249.0,151.2057,151.2545,150.9913,151.0205,31249.0
2023-09-28 15:35:00,154.94,154.94,154.51,154.51,9247.0,151.04,151.04,150.6208,150.6208,9247.0
2023-09-28 15:40:00,154.51,154.66,154.48,154.6,8693.0,150.6208,150.767,150.5916,150.7086,8693.0
2023-09-28 15:45:00,154.59,154.66,154.48,154.59,15695.0,150.6988,150.767,150.5916,150.6988,15695.0
2023-09-28 15:50:00,154.57,154.59,154.28,154.36,34535.0,150.6793,150.6988,150.3966,150.4746,34535.0
2023-09-28 15:55:00,154.36,154.47,154.32,154.41,77902.0,150.4746,150.5818,150.4356,150.5233,77902.0
2023-09-29 09:30:00,155.0,155.04,153.77,153.85,24645.0,151.0985,151.1375,149.8994,149.9774,24645.0
2023-09-29 09:35:00,153.92,154.02,153.64,153.92,13192.0,150.0457,150.1432,149.7727,150.0457,13192.0
2023-09-29 09:40:00,153.87,153.91,153.25,153.31,20742.0,149.9969,150.0359,149.3925,149.451,20742.0
2023-09-29 09:45:00,153.31,153.45,152.95,153.38,21417.0,149.451,149.5875,149.1001,149.5193,21417.0
2023-09-29 09:50:00,153.36,153.42,153.21,153.33,9642.0,149.4998,149.5583,149.3535,149.4705,9642.0
2023-09-29 09:55:00,153.37,153.94,153.32,153.73,9144.0,149.5095,150.0652,149.4608,149.8605,9144.0
2023-09-29 10:00:00,153.8,154.0,153.77,153.98,13045.0,149.9287,150.1237,149.8994,150.1042,13045.0
2023-09-29 10:05:00,154.01,154.03,153.91,154.01,20136.0,150.1334,150.1529,150.0359,150.1334,20136.0
2023-09-29 10:10:00,154.0,154.05,153.84,153.91,7871.0,150.1237,150.1724,149.9677,150.0359,7871.0
2023-09-29 10:15:00,153.9,154.0,153.83,153.83,8947.0,150.0262,150.1237,149.9579,149.9579,8947.0
2023-09-29 10:20:00,153.87,153.92,153.8,153.85,8872.0,149.9969,150.0457,149.9287,149.9774,8872.0
2023-09-29 10:25:00,153.82,153.87,153.68,153.68,4583.0,149.9482,149.9969,149.8117,149.8117,4583.0
2023-09-29 10:30:00,153.71,153.78,153.64,153.74,5058.0,149.841,149.9092,149.7727,149.8702,5058.0
2023-09-29 10:35:00,153.7,153.72,153.58,153.59,3250.0,149.8312,149.8507,149.7142,149.724,3250.0
2023-09-29 10:40:00,153.63,153.89,153.62,153.82,8549.0,149.763,150.0164,149.7532,149.9482,8549.0
2023-09-29 10:45:00,153.92,154.11,153.91,154.03,2406.0,150.0457,150.2309,150.0359,150.1529,2406.0
2023-09-29 10:50:00,154.08,154.35,154.08,154.35,4072.0,150.2016,150.4648,150.2016,150.4648,4072.0
2023-09-29 10:55:00,154.37,154.37,154.2,154.21,4094.0,150.4843,150.4843,150.3186,150.3284,4094.0
2023-09-29 11:00:00,154.27,154.27,153.97,153.97,1765.0,150.3869,150.3869,150.0944,150.0944,1765.0
2023-09-29 11:05:00,153.87,153.99,153.87,153.89,4412.0,149.9969,150.1139,149.9969,150.0164,4412.0
2023-09-29 11:10:00,153.92,154.0,153.86,153.86,6262.0,150.0457,150.1237,149.9872,149.9872,6262.0
2023-09-29 11:15:00,153.86,153.88,153.67,153.67,3519.0,149.9872,150.0067,149.802,149.802,3519.0
2023-09-29 11:20:00,153.68,153.91,153.64,153.89,8379.0,149.8117,150.0359,149.7727,150.0164,8379.0
2023-09-29 11:25:00,153.89,153.89,153.54,153.56,4572.0,150.0164,150.0164,149.6752,149.6947,4572.0
2023-09-29 11:30:00,153.58,153.62,153.4,153.43,4346.0,149.7142,149.7532,149.5388,149.568,4346.0
2023-09-29 11:35:00,153.49,153.53,153.19,153.2,3866.0,149.6265,149.6655,149.334,149.3438,3866.0
2023-09-29 11:40:00,153.16,153.24,153.01,153.06,5736.0,149.3048,149.3828,149.1586,149.2073,5736.0
2023-09-29 11:45:00,153.09,153.14,153.04,153.1,3712.0,149.2366,149.2853,149.1878,149.2463,3712.0
2023-09-29 11:50:00,153.06,153.18,153.05,153.1,2845.0,149.2073,149.3243,149.1976,149.2463,2845.0
2023-09-29 11:55:00,153.08,153.14,153.08,153.09,1245.0,149.2268,149.2853,149.2268,149.2366,1245.0
2023-09-29 12:00:00,153.12,153.12,152.98,152.98,1938.0,149.2658,149.2658,149.1293,149.1293,1938.0
2023-09-29 12:05:00,153.05,153.21,153.05,153.19,2971.0,149.1976,149.3535,149.1976,149.334,2971.0
2023-09-29 12:10:00,153.19,153.25,153.0,153.11,2834.0,149.334,149.3925,149.1488,149.2561,2834.0
2023-09-29 12:15:00,153.06,153.12,152.96,153.11,1868.0,149.2073,149.2658,149.1098,149.2561,1868.0
2023-09-29 12:20:00,153.17,153.25,153.11,153.13,2583.0,149.3145,149.3925,149.2561,149.2756,2583.0
2023-09-29 12:25:00,153.14,153.2,153.13,153.14,3184.0,149.2853,149.3438,149.2756,149.2853,3184.0
2023-09-29 12:30:00,153.14,153.26,153.11,153.26,4123.0,149.2853,149.4023,149.2561,149.4023,4123.0
2023-09-29 12:35:00,153.27,153.33,153.2,153.2,1820.0,149.412,149.4705,149.3438,149.3438,1820.0
2023-09-29 12:40:00,153.14,153.2,153.1,153.14,3036.0,149.2853,149.3438,149.2463,149.2853,3036.0
2023-09-29 12:45:00,153.16,153.16,153.02,153.02,1800.0,149.3048,149.3048,149.1683,149.1683,1800.0
2023-09-29 12:50:00,153.02,153.05,152.83,152.83,4634.0,149.1683,149.1976,148.9831,148.9831,4634.0
2023-09-29 12:55:00,152.81,152.82,152.75,152.81,3542.0,148.9636,148.9734,148.9051,148.9636,3542.0
2023-09-29 13:00:00,152.82,152.84,152.58,152.68,8067.0,148.9734,148.9929,148.7394,148.8369,8067.0
2023-09-29 13:05:00,152.66,152.69,152.54,152.62,2162.0,148.8174,148.8466,148.7004,148.7784,2162.0
2023-09-29 13:10:00,152.59,152.63,152.49,152.56,7608.0,148.7491,148.7881,148.6517,148.7199,7608.0
2023-09-29 13:15:00,152.62,152.67,152.59,152.62,5203.0,148.7784,148.8271,148.7491,148.7784,5203.0
2023-09-29 13:20:00,152.63,152.68,152.53,152.53,5165.0,148.7881,148.8369,148.6907,148.6907,5165.0
2023-09-29 13:25:00,152.55,152.7,152.52,152.69,2214.0,148.7102,148.8564,148.6809,148.8466,2214.0
2023-09-29 13:30:00,152.69,152.78,152.69,152.75,3957.0,148.8466,148.9344,148.8466,148.9051,3957.0
2023-09-29 13:35:00,152.75,152.83,152.72,152.72,2143.0,148.9051,148.9831,148.8759,148.8759,2143.0
2023-09-29 13:40:00,152.68,152.75,152.66,152.73,928.0,148.8369,148.9051,148.8174,148.8856,928.0
2023-09-29 13:45:00,152.84,152.84,152.65,152.66,5190.0,148.9929,148.9929,148.8076,148.8174,5190.0
2023-09-29 13:50:00,152.65,152.65,152.53,152.59,2455.0,148.8076,148.8076,148.6907,148.7491,2455.0
2023-09-29 13:55:00,152.58,152.6,152.48,152.49,3625.0,148.7394,148.7589,148.6419,148.6517,3625.0
2023-09-29 14:00:00,152.5,152.52,152.32,152.4,12540.0,148.6614,148.6809,148.4859,148.5639,12540.0
2023-09-29 14:05:00,152.44,152.45,152.34,152.37,6091.0,148.6029,148.6127,148.5054,148.5347,6091.0
2023-09-29 14:10:00,152.34,152.36,152.29,152.34,3763.0,148.5054,148.5249,148.4567,148.5054,3763.0
2023-09-29 14:15:00,152.32,152.43,152.29,152.37,7612.0,148.4859,148.5932,148.4567,148.5347,7612.0
2023-09-29 14:20:00,152.36,152.39,152.28,152.33,5943.0,148.5249,148.5542,148.447,148.4957,5943.0
2023-09-29 14:25:00,152.37,152.43,152.27,152.27,4474.0,148.5347,148.5932,148.4372,148.4372,4474.0
2023-09-29 14:30:00,152.24,152.25,152.13,152.19,3163.0,148.408,148.4177,148.3007,148.3592,3163.0
2023-09-29 14:35:00,152.18,152.26,152.16,152.24,4140.0,148.3495,148.4275,148.33,148.408,4140.0
2023-09-29 14:40:00,152.22,152.34,152.2,152.3,4309.0,148.3885,148.5054,148.369,148.4664,4309.0
2023-09-29 14:45:00,152.31,152.34,152.16,152.18,4166.0,148.4762,148.5054,148.33,148.3495,4166.0
2023-09-29 14:50:00,152.17,152.19,152.11,152.19,4248.0,148.3397,148.3592,148.2812,148.3592,4248.0
2023-09-29 14:55:00,152.19,152.62,152.19,152.61,10029.0,148.3592,148.7784,148.3592,148.7686,10029.0
2023-09-29 15:00:00,152.68,152.76,152.49,152.53,8237.0,148.8369,148.9149,148.6517,148.6907,8237.0
2023-09-29 15:05:00,152.53,152.55,152.41,152.45,4069.0,148.6907,148.7102,148.5737,148.6127,4069.0
2023-09-29 15:10:00,152.42,152.63,152.41,152.53,3305.0,148.5834,148.7881,148.5737,148.6907,3305.0
2023-09-29 15:15:00,152.57,152.59,152.43,152.48,5480.0,148.7297,148.7491,148.5932,148.6419,5480.0
2023-09-29 15:20:00,152.45,152.45,152.32,152.36,4946.0,148.6127,148.6127,148.4859,148.5249,4946.0
2023-09-29 15:25:00,152.31,152.43,152.25,152.42,5110.0,148.4762,148.5932,148.4177,148.5834,5110.0
2023-09-29 15:30:00,152.42,152.45,152.21,152.21,7889.0,148.5834,148.6127,148.3787,148.3787,7889.0
2023-09-29 15:35:00,152.21,152.33,152.17,152.32,9391.0,148.3787,148.4957,148.3397,148.4859,9391.0
2023-09-29 15:40:00,152.33,152.43,152.24,152.41,13659.0,148.4957,148.5932,148.408,148.5737,13659.0
2023-09-29 15:45:00,152.41,152.56,152.37,152.49,17162.0,148.5737,148.7199,148.5347,148.6517,17162.0
2023-09-29 15:50:00,152.47,152.67,152.4,152.6,30979.0,148.6322,148.8271,148.5639,148.7589,30979.0
2023-09-29 15:55:00,152.61,152.62,152.34,152.47,65838.0,148.7686,148.7784,148.5054,148.6322,65838.0
2023-10-02 09:30:00,152.82,152.95,151.93,152.09,34544.0,148.9734,149.1001,148.1058,148.2617,34544.0
2023-10-02 09:35:00,152.11,152.38,151.98,152.06,14593.0,148.2812,148.5444,148.1545,148.2325,14593.0
2023-10-02 09:40:00,152.01,152.15,151.61,152.04,6560.0,148.1837,148.3202,147.7938,148.213,6560.0
2023-10-02 09:45:00,152.0,152.3,151.83,152.3,9111.0,148.174,148.4664,148.0083,148.4664,9111.0
2023-10-02 09:50:00,152.43,152.43,151.51,151.51,4001.0,148.5932,148.5932,147.6963,147.6963,4001.0
2023-10-02 09:55:00,151.57,151.69,151.52,151.61,6210.0,147.7548,147.8718,147.7061,147.7938,6210.0
2023-10-02 10:00:00,151.57,151.63,151.3,151.34,7712.0,147.7548,147.8133,147.4916,147.5306,7712.0
2023-10-02 10:05:00,151.37,151.59,151.33,151.48,13415.0,147.5599,147.7743,147.5209,147.6671,13415.0
2023-10-02 10:10:00,151.51,151.62,151.23,151.23,14417.0,147.6963,147.8036,147.4234,147.4234,14417.0
2023-10-02 10:15:00,151.24,151.61,151.24,151.58,10539.0,147.4331,147.7938,147.4331,147.7646,10539.0
2023-10-02 10:20:00,151.62,151.84,151.48,151.82,11862.0,147.8036,148.018,147.6671,147.9985,11862.0
2023-10-02 10:25:00,151.89,151.93,151.5,151.51,6765.0,148.0668,148.1058,147.6866,147.6963,6765.0
2023-10-02 10:30:00,151.5,151.51,151.43,151.49,3527.0,147.6866,147.6963,147.6183,147.6768,3527.0
2023-10-02 10:35:00,151.47,151.47,151.15,151.31,12138.0,147.6573,147.6573,147.3454,147.5014,12138.0
2023-10-02 10:40:00,151.29,151.29,150.97,151.08,6049.0,147.4819,147.4819,147.1699,147.2772,6049.0
2023-10-02 10:45:00,151.13,151.18,151.0,151.0,3980.0,147.3259,147.3746,147.1992,147.1992,3980.0
2023-10-02 10:50:00,151.03,151.07,150.87,150.88,8982.0,147.2284,147.2674,147.0724,147.0822,8982.0
2023-10-02 10:55:00,150.96,151.15,150.92,151.15,6454.0,147.1602,147.3454,147.1212,147.3454,6454.0
2023-10-02 11:00:00,151.15,151.3,151.11,151.19,4918.0,147.3454,147.4916,147.3064,147.3844,4918.0
2023-10-02 11:05:00,151.14,151.22,151.0,151.01,3382.0,147.3356,147.4136,147.1992,147.2089,3382.0
2023-10-02 11:10:00,151.0,151.17,150.91,151.16,7453.0,147.1992,147.3649,147.1114,147.3551,7453.0
2023-10-02 11:15:00,151.25,151.45,151.24,151.45,31912.0,147.4429,147.6378,147.4331,147.6378,31912.0
2023-10-02 11:20:00,151.44,151.68,151.41,151.68,7444.0,147.6281,147.8621,147.5988,147.8621,7444.0
2023-10-02 11:25:00,151.64,151.78,151.62,151.78,1996.0,147.8231,147.9595,147.8036,147.9595,1996.0
2023-10-02 11:30:00,151.84,152.05,151.84,152.05,7122.0,148.018,148.2227,148.018,148.2227,7122.0
2023-10-02 11:35:00,152.01,152.05,151.75,151.75,9035.0,148.1837,148.2227,147.9303,147.9303,9035.0
2023-10-02 11:40:00,151.72,151.72,151.4,151.4,6019.0,147.901,147.901,147.5891,147.5891,6019.0
2023-10-02 11:45:00,151.37,151.37,151.2,151.2,5247.0,147.5599,147.5599,147.3941,147.3941,5247.0
2023-10-02 11:50:00,151.22,151.31,151.01,151.07,6257.0,147.4136,147.5014,147.2089,147.2674,6257.0
2023-10-02 11:55:00,151.03,151.16,151.0,151.14,1629.0,147.2284,147.3551,147.1992,147.3356,1629.0
2023-10-02 12:00:00,151.09,151.1,150.98,151.06,1921.0,147.2869,147.2967,147.1797,147.2577,1921.0
2023-10-02 12:05:00,151.08,151.08,150.86,150.86,3958.0,147.2772,147.2772,147.0627,147.0627,3958.0
2023-10-02 12:10:00,150.85,150.93,150.84,150.9,9739.0,147.0529,147.1309,147.0432,147.1017,9739.0
2023-10-02 12:15:00,150.92,150.97,150.85,150.89,8072.0,147.1212,147.1699,147.0529,147.0919,8072.0
2023-10-02 12:20:00,150.83,150.9,150.83,150.88,4202.0,147.0334,147.1017,147.0334,147.0822,4202.0
2023-10-02 12:25:00,150.88,150.92,150.83,150.9,8018.0,147.0822,147.1212,147.0334,147.1017,8018.0
2023-10-02 12:30:00,150.88,150.9,150.68,150.8,5605.0,147.0822,147.1017,146.8872,147.0042,5605.0
2023-10-02 12:35:00,150.82,150.85,150.72,150.81,5046.0,147.0237,147.0529,146.9262,147.014,5046.0
2023-10-02 12:40:00,150.8,150.83,150.72,150.76,6919.0,147.0042,147.0334,146.9262,146.9652,6919.0
2023-10-02 12:45:00,150.78,150.78,150.4,150.4,9848.0,146.9847,146.9847,146.6143,146.6143,9848.0
2023-10-02 12:50:00,150.37,150.49,150.35,150.38,2559.0,146.585,146.702,146.5655,146.5948,2559.0
2023-10-02 12:55:00,150.4,150.45,150.35,150.35,9215.0,146.6143,146.663,146.5655,146.5655,9215.0
2023-10-02 13:00:00,150.33,150.49,150.33,150.4,2513.0,146.546,146.702,146.546,146.6143,2513.0
2023-10-02 13:05:00,150.4,150.46,150.3,150.45,4063.0,146.6143,146.6728,146.5168,146.663,4063.0
2023-10-02 13:10:00,150.5,150.57,150.5,150.5,1869.0,146.7118,146.78,146.7118,146.7118,1869.0
2023-10-02 13:15:00,150.56,150.74,150.56,150.62,3240.0,146.7702,146.9457,146.7702,146.8287,3240.0
2023-10-02 13:20:00,150.64,150.7,150.5,150.62,9443.0,146.8482,146.9067,146.7118,146.8287,9443.0
2023-10-02 13:25:00,150.6,150.68,150.59,150.65,1537.0,146.8092,146.8872,146.7995,146.858,1537.0
2023-10-02 13:30:00,150.62,150.7,150.62,150.7,2178.0,146.8287,146.9067,146.8287,146.9067,2178.0
2023-10-02 13:35:00,150.7,150.77,150.66,150.71,3750.0,146.9067,146.975,146.8677,146.9165,3750.0
2023-10-02 13:40:00,150.69,150.78,150.68,150.73,2835.0,146.897,146.9847,146.8872,146.936,2835.0
2023-10-02 13:45:00,150.77,150.83,150.58,150.61,3569.0,146.975,147.0334,146.7897,146.819,3569.0
2023-10-02 13:50:00,150.61,150.73,150.6,150.7,3813.0,146.819,146.936,146.8092,146.9067,3813.0
2023-10-02 13:55:00,150.73,150.8,150.68,150.75,3847.0,146.936,147.0042,146.8872,146.9555,3847.0
2023-10-02 14:00:00,150.72,150.87,150.71,150.82,4678.0,146.9262,147.0724,146.9165,147.0237,4678.0
2023-10-02 14:05:00,150.85,151.03,150.83,151.03,11414.0,147.0529,147.2284,147.0334,147.2284,11414.0
2023-10-02 14:10:00,151.05,151.11,151.02,151.08,2690.0,147.2479,147.3064,147.2187,147.2772,2690.0
2023-10-02 14:15:00,151.08,151.08,150.8,150.98,6598.0,147.2772,147.2772,147.0042,147.1797,6598.0
2023-10-02 14:20:00,150.98,151.0,150.85,150.9,7946.0,147.1797,147.1992,147.0529,147.1017,7946.0
2023-10-02 14:25:00,150.89,150.89,150.66,150.68,2421.0,147.0919,147.0919,146.8677,146.8872,2421.0
2023-10-02 14:30:00,150.68,150.73,150.62,150.65,1846.0,146.8872,146.936,146.8287,146.858,1846.0
2023-10-02 14:35:00,150.66,150.66,150.48,150.5,5502.0,146.8677,146.8677,146.6923,146.7118,5502.0
2023-10-02 14:40:00,150.46,150.47,150.38,150.39,5339.0,146.6728,146.6825,146.5948,146.6045,5339.0
2023-10-02 14:45:00,150.43,150.58,150.41,150.54,7046.0,146.6435,146.7897,146.624,146.7507,7046.0
2023-10-02 14:50:00,150.58,150.79,150.57,150.74,4134.0,146.7897,146.9945,146.78,146.9457,4134.0
2023-10-02 14:55:00,150.67,150.68,150.57,150.66,3244.0,146.8775,146.8872,146.78,146.8677,3244.0
2023-10-02 15:00:00,150.65,150.7,150.56,150.59,5047.0,146.858,146.9067,146.7702,146.7995,5047.0
2023-10-02 15:05:00,150.59,150.78,150.57,150.78,3405.0,146.7995,146.9847,146.78,146.9847,3405.0
2023-10-02 15:10:00,150.77,150.95,150.77,150.83,7022.0,146.975,147.1504,146.975,147.0334,7022.0
2023-10-02 15:15:00,150.86,150.97,150.86,150.89,4970.0,147.0627,147.1699,147.0627,147.0919,4970.0
2023-10-02 15:20:00,150.85,151.08,150.82,151.06,5371.0,147.0529,147.2772,147.0237,147.2577,5371.0
2023-10-02 15:25:00,151.05,151.06,150.92,150.95,5119.0,147.2479,147.2577,147.1212,147.1504,5119.0
2023-10-02 15:30:00,150.93,151.18,150.88,151.14,21195.0,147.1309,147.3746,147.0822,147.3356,21195.0
2023-10-02 15:35:00,151.15,151.17,151.02,151.17,7403.0,147.3454,147.3649,147.2187,147.3649,7403.0
2023-10-02 15:40:00,151.19,151.26,151.16,151.17,13220.0,147.3844,147.4526,147.3551,147.3649,13220.0
2023-10-02 15:45:00,151.18,151.22,151.13,151.13,13925.0,147.3746,147.4136,147.3259,147.3259,13925.0
2023-10-02 15:50:00,151.14,151.28,151.08,151.25,26848.0,147.3356,147.4721,147.2772,147.4429,26848.0
2023-10-02 15:55:00,151.33,151.33,151.15,151.21,57327.0,147.5209,147.5209,147.3454,147.4039,57327.0
2023-10-03 09:30:00,150.76,150.87,150.52,150.61,18097.0,146.9652,147.0724,146.7313,146.819,18097.0
2023-10-03 09:35:00,150.77,150.81,150.29,150.61,5676.0,146.975,147.014,146.507,146.819,5676.0
2023-10-03 09:40:00,150.65,150.98,150.56,150.86,8800.0,146.858,147.1797,146.7702,147.0627,8800.0
2023-10-03 09:45:00,150.78,150.79,150.59,150.7,2400.0,146.9847,146.9945,146.7995,146.9067,2400.0
2023-10-03 09:50:00,150.75,150.76,150.39,150.42,6477.0,146.9555,146.9652,146.6045,146.6338,6477.0
2023-10-03 09:55:00,150.38,150.54,150.31,150.54,3368.0,146.5948,146.7507,146.5265,146.7507,3368.0
2023-10-03 10:00:00,150.44,150.47,150.18,150.18,7989.0,146.6533,146.6825,146.3998,146.3998,7989.0
2023-10-03 10:05:00,150.14,150.14,149.71,149.84,25325.0,146.3608,146.3608,145.9416,146.0684,25325.0
2023-10-03 10:10:00,149.83,150.26,149.83,149.94,16225.0,146.0586,146.4778,146.0586,146.1659,16225.0
2023-10-03 10:15:00,149.91,150.12,149.82,150.03,3700.0,146.1366,146.3413,146.0489,146.2536,3700.0
2023-10-03 10:20:00,150.03,150.44,150.02,150.39,11532.0,146.2536,146.6533,146.2438,146.6045,11532.0
2023-10-03 10:25:00,150.4,150.54,150.35,150.54,4994.0,146.6143,146.7507,146.5655,146.7507,4994.0
2023-10-03 10:30:00,150.5,150.75,150.5,150.7,2445.0,146.7118,146.9555,146.7118,146.9067,2445.0
2023-10-03 10:35:00,150.77,150.8,150.53,150.53,3410.0,146.975,147.0042,146.741,146.741,3410.0
2023-10-03 10:40:00,150.5,150.7,150.46,150.64,4573.0,146.7118,146.9067,146.6728,146.8482,4573.0
2023-10-03 10:45:00,150.63,150.66,150.52,150.62,3157.0,146.8385,146.8677,146.7313,146.8287,3157.0
2023-10-03 10:50:00,150.62,150.87,150.52,150.86,6476.0,146.8287,147.0724,146.7313,147.0627,6476.0
2023-10-03 10:55:00,150.86,151.02,150.84,150.97,7358.0,147.0627,147.2187,147.0432,147.1699,7358.0
2023-10-03 11:00:00,150.94,151.0,150.87,150.94,9254.0,147.1407,147.1992,147.0724,147.1407,9254.0
2023-10-03 11:05:00,150.92,151.21,150.92,151.19,9849.0,147.1212,147.4039,147.1212,147.3844,9849.0
2023-10-03 11:10:00,151.19,151.27,151.07,151.24,6907.0,147.3844,147.4624,147.2674,147.4331,6907.0
2023-10-03 11:15:00,151.22,151.34,151.08,151.34,13689.0,147.4136,147.5306,147.2772,147.5306,13689.0
2023-10-03 11:20:00,151.34,151.41,151.31,151.32,11709.0,147.5306,147.5988,147.5014,147.5111,11709.0
2023-10-03 11:25:00,151.29,151.35,151.24,151.27,8457.0,147.4819,147.5404,147.4331,147.4624,8457.0
2023-10-03 11:30:00,151.24,151.27,151.03,151.03,4998.0,147.4331,147.4624,147.2284,147.2284,4998.0
2023-10-03 11:35:00,151.06,151.08,150.95,151.08,3798.0,147.2577,147.2772,147.1504,147.2772,3798.0
2023-10-03 11:40:00,151.07,151.12,150.95,151.12,4753.0,147.2674,147.3161,147.1504,147.3161,4753.0
2023-10-03 11:45:00,151.12,151.24,151.08,151.16,6615.0,147.3161,147.4331,147.2772,147.3551,6615.0
2023-10-03 11:50:00,151.15,151.27,151.12,151.17,5630.0,147.3454,147.4624,147.3161,147.3649,5630.0
2023-10-03 11:55:00,151.18,151.44,151.18,151.42,4915.0,147.3746,147.6281,147.3746,147.6086,4915.0
2023-10-03 12:00:00,151.42,151.6,151.41,151.6,4967.0,147.6086,147.7841,147.5988,147.7841,4967.0
2023-10-03 12:05:00,151.6,151.85,151.57,151.72,8249.0,147.7841,148.0278,147.7548,147.901,8249.0
2023-10-03 12:10:00,151.72,151.76,151.63,151.75,6029.0,147.901,147.94,147.8133,147.9303,6029.0
2023-10-03 12:15:00,151.75,151.96,151.67,151.94,9062.0,147.9303,148.135,147.8523,148.1155,9062.0
2023-10-03 12:20:00,151.99,151.99,151.81,151.85,6331.0,148.1642,148.1642,147.9888,148.0278,6331.0
2023-10-03 12:25:00,151.87,151.97,151.77,151.95,10933.0,148.0473,148.1448,147.9498,148.1253,10933.0
2023-10-03 12:30:00,151.98,152.03,151.93,151.97,7977.0,148.1545,148.2032,148.1058,148.1448,7977.0
2023-10-03 12:35:00,151.97,152.05,151.88,152.0,4983.0,148.1448,148.2227,148.057,148.174,4983.0
2023-10-03 12:40:00,152.04,152.09,151.82,151.83,5388.0,148.213,148.2617,147.9985,148.0083,5388.0
2023-10-03 12:45:00,151.86,151.92,151.83,151.92,3248.0,148.0375,148.096,148.0083,148.096,3248.0
2023-10-03 12:50:00,151.89,151.99,151.79,151.84,10839.0,148.0668,148.1642,147.9693,148.018,10839.0
2023-10-03 12:55:00,151.85,151.94,151.8,151.9,4149.0,148.0278,148.1155,147.979,148.0765,4149.0
2023-10-03 13:00:00,151.93,152.06,151.93,152.06,2970.0,148.1058,148.2325,148.1058,148.2325,2970.0
2023-10-03 13:05:00,152.04,152.05,151.89,151.89,5040.0,148.213,148.2227,148.0668,148.0668,5040.0
2023-10-03 13:10:00,151.92,151.98,151.91,151.95,4003.0,148.096,148.1545,148.0863,148.1253,4003.0
2023-10-03 13:15:00,151.95,152.05,151.88,151.91,7048.0,148.1253,148.2227,148.057,148.0863,7048.0
2023-10-03 13:20:00,151.94,152.2,151.91,152.16,6951.0,148.1155,148.369,148.0863,148.33,6951.0
2023-10-03 13:25:00,152.18,152.25,152.12,152.23,2320.0,148.3495,148.4177,148.291,148.3982,2320.0
2023-10-03 13:30:00,152.2,152.34,152.17,152.27,6153.0,148.369,148.5054,148.3397,148.4372,6153.0
2023-10-03 13:35:00,152.24,152.4,152.21,152.34,4394.0,148.408,148.5639,148.3787,148.5054,4394.0
2023-10-03 13:40:00,152.34,152.63,152.34,152.63,12686.0,148.5054,148.7881,148.5054,148.7881,12686.0
2023-10-03 13:45:00,152.61,152.62,152.45,152.47,6988.0,148.7686,148.7784,148.6127,148.6322,6988.0
2023-10-03 13:50:00,152.47,152.5,152.29,152.33,6136.0,148.6322,148.6614,148.4567,148.4957,6136.0
2023-10-03 13:55:00,152.35,152.44,152.28,152.44,10479.0,148.5152,148.6029,148.447,148.6029,10479.0
2023-10-03 14:00:00,152.44,152.51,152.38,152.38,9849.0,148.6029,148.6712,148.5444,148.5444,9849.0
2023-10-03 14:05:00,152.38,152.38,152.09,152.12,8218.0,148.5444,148.5444,148.2617,148.291,8218.0
2023-10-03 14:10:00,152.12,152.14,151.99,152.05,9103.0,148.291,148.3105,148.1642,148.2227,9103.0
2023-10-03 14:15:00,152.05,152.26,152.0,152.25,6758.0,148.2227,148.4275,148.174,148.4177,6758.0
2023-10-03 14:20:00,152.23,152.28,152.21,152.27,5954.0,148.3982,148.447,148.3787,148.4372,5954.0
2023-10-03 14:25:00,152.27,152.41,152.26,152.4,11601.0,148.4372,148.5737,148.4275,148.5639,11601.0
2023-10-03 14:30:00,152.41,152.52,152.38,152.44,12392.0,148.5737,148.6809,148.5444,148.6029,12392.0
2023-10-03 14:35:00,152.49,152.53,152.33,152.53,6750.0,148.6517,148.6907,148.4957,148.6907,6750.0
2023-10-03 14:40:00,152.56,152.58,152.47,152.52,7975.0,148.7199,148.7394,148.6322,148.6809,7975.0
2023-10-03 14:45:00,152.53,152.56,152.45,152.49,9275.0,148.6907,148.7199,148.6127,148.6517,9275.0
2023-10-03 14:50:00,152.51,152.57,152.45,152.55,12151.0,148.6712,148.7297,148.6127,148.7102,12151.0
2023-10-03 14:55:00,152.51,152.59,152.48,152.48,9329.0,148.6712,148.7491,148.6419,148.6419,9329.0
2023-10-03 15:00:00,152.49,152.58,152.46,152.55,11404.0,148.6517,148.7394,148.6224,148.7102,11404.0
2023-10-03 15:05:00,152.53,152.55,152.43,152.5,10011.0,148.6907,148.7102,148.5932,148.6614,10011.0
2023-10-03 15:10:00,152.48,152.59,152.43,152.51,12252.0,148.6419,148.7491,148.5932,148.6712,12252.0
2023-10-03 15:15:00,152.51,152.52,152.41,152.46,8817.0,148.6712,148.6809,148.5737,148.6224,8817.0
2023-10-03 15:20:00,152.49,152.71,152.49,152.65,10780.0,148.6517,148.8661,148.6517,148.8076,10780.0
2023-10-03 15:25:00,152.65,152.65,152.5,152.5,12134.0,148.8076,148.8076,148.6614,148.6614,12134.0
2023-10-03 15:30:00,152.52,152.54,152.34,152.35,11530.0,148.6809,148.7004,148.5054,148.5152,11530.0
2023-10-03 15:35:00,152.34,152.6,152.34,152.55,11601.0,148.5054,148.7589,148.5054,148.7102,11601.0
2023-10-03 15:40:00,152.57,152.71,152.57,152.66,19355.0,148.7297,148.8661,148.7297,148.8174,19355.0
2023-10-03 15:45:00,152.65,152.65,152.43,152.5,22640.0,148.8076,148.8076,148.5932,148.6614,22640.0
2023-10-03 15:50:00,152.47,152.62,152.38,152.38,45981.0,148.6322,148.7784,148.5444,148.5444,45981.0
2023-10-03 15:55:00,152.38,152.6,152.34,152.56,102083.0,148.5444,148.7589,148.5054,148.7199,102083.0
2023-10-04 09:30:00,152.96,154.06,152.96,154.03,29597.0,149.1098,150.1821,149.1098,150.1529,29597.0
2023-10-04 09:35:00,154.11,154.14,153.82,153.9,14637.0,150.2309,150.2601,149.9482,150.0262,14637.0
2023-10-04 09:40:00,153.87,153.99,153.53,153.53,7227.0,149.9969,150.1139,149.6655,149.6655,7227.0
2023-10-04 09:45:00,153.61,153.61,153.09,153.31,6810.0,149.7435,149.7435,149.2366,149.451,6810.0
2023-10-04 09:50:00,153.26,153.65,153.23,153.62,4725.0,149.4023,149.7825,149.373,149.7532,4725.0
2023-10-04 09:55:00,153.56,153.65,153.26,153.32,1778.0,149.6947,149.7825,149.4023,149.4608,1778.0
2023-10-04 10:00:00,153.25,153.42,152.68,152.83,5099.0,149.3925,149.5583,148.8369,148.9831,5099.0
2023-10-04 10:05:00,152.82,152.84,152.47,152.57,4560.0,148.9734,148.9929,148.6322,148.7297,4560.0
2023-10-04 10:10:00,152.5,152.95,152.49,152.7,20563.0,148.6614,149.1001,148.6517,148.8564,20563.0
2023-10-04 10:15:00,152.69,152.82,152.6,152.75,12459.0,148.8466,148.9734,148.7589,148.9051,12459.0
2023-10-04 10:20:00,152.74,152.76,152.58,152.63,9365.0,148.8954,148.9149,148.7394,148.7881,9365.0
2023-10-04 10:25:00,152.64,152.64,152.4,152.42,5782.0,148.7979,148.7979,148.5639,148.5834,5782.0
2023-10-04 10:30:00,152.38,152.73,152.36,152.65,14306.0,148.5444,148.8856,148.5249,148.8076,14306.0
2023-10-04 10:35:00,152.73,153.0,152.68,152.68,14951.0,148.8856,149.1488,148.8369,148.8369,14951.0
2023-10-04 10:40:00,152.61,152.8,152.57,152.74,17023.0,148.7686,148.9539,148.7297,148.8954,17023.0
2023-10-04 10:45:00,152.76,152.89,152.73,152.76,10840.0,148.9149,149.0416,148.8856,148.9149,10840.0
2023-10-04 10:50:00,152.79,152.83,152.47,152.51,10616.0,148.9441,148.9831,148.6322,148.6712,10616.0
2023-10-04 10:55:00,152.54,152.56,152.09,152.17,9722.0,148.7004,148.7199,148.2617,148.3397,9722.0
2023-10-04 11:00:00,152.21,152.39,152.17,152.39,11197.0,148.3787,148.5542,148.3397,148.5542,11197.0
2023-10-04 11:05:00,152.41,152.81,152.41,152.72,7285.0,148.5737,148.9636,148.5737,148.8759,7285.0
2023-10-04 11:10:00,152.77,152.92,152.66,152.74,9768.0,148.9246,149.0708,148.8174,148.8954,9768.0
2023-10-04 11:15:00,152.74,153.15,152.7,153.15,11055.0,148.8954,149.2951,148.8564,149.2951,11055.0
2023-10-04 11:20:00,153.14,153.14,152.9,153.0,11294.0,149.2853,149.2853,149.0513,149.1488,11294.0
2023-10-04 11:25:00,152.97,153.24,152.97,153.13,7353.0,149.1196,149.3828,149.1196,149.2756,7353.0
2023-10-04 11:30:00,153.16,153.26,152.95,153.06,10643.0,149.3048,149.4023,149.1001,149.2073,10643.0
2023-10-04 11:35:00,153.05,153.08,152.99,153.06,6832.0,149.1976,149.2268,149.1391,149.2073,6832.0
2023-10-04 11:40:00,153.03,153.12,152.94,153.1,4069.0,149.1781,149.2658,149.0903,149.2463,4069.0
2023-10-04 11:45:00,153.14,153.51,153.11,153.39,9567.0,149.2853,149.646,149.2561,149.529,9567.0
2023-10-04 11:50:00,153.35,153.47,153.33,153.44,4677.0,149.49,149.607,149.4705,149.5778,4677.0
2023-10-04 11:55:00,153.44,153.58,153.41,153.49,11599.0,149.5778,149.7142,149.5485,149.6265,11599.0
2023-10-04 12:00:00,153.5,153.56,153.34,153.35,7512.0,149.6362,149.6947,149.4803,149.49,7512.0
2023-10-04 12:05:00,153.4,153.43,153.26,153.33,3853.0,149.5388,149.568,149.4023,149.4705,3853.0
2023-10-04 12:10:00,153.34,153.36,153.15,153.19,3597.0,149.4803,149.4998,149.2951,149.334,3597.0
2023-10-04 12:15:00,153.15,153.31,153.07,153.19,9360.0,149.2951,149.451,149.2171,149.334,9360.0
2023-10-04 12:20:00,153.22,153.32,153.19,153.25,5352.0,149.3633,149.4608,149.334,149.3925,5352.0
2023-10-04 12:25:00,153.28,153.38,153.26,153.38,3219.0,149.4218,149.5193,149.4023,149.5193,3219.0
2023-10-04 12:30:00,153.4,153.56,153.37,153.56,4711.0,149.5388,149.6947,149.5095,149.6947,4711.0
2023-10-04 12:35:00,153.55,153.58,153.48,153.56,5385.0,149.685,149.7142,149.6167,149.6947,5385.0
2023-10-04 12:40:00,153.57,153.64,153.54,153.62,8195.0,149.7045,149.7727,149.6752,149.7532,8195.0
2023-10-04 12:45:00,153.65,153.72,153.6,153.63,5969.0,149.7825,149.8507,149.7337,149.763,5969.0
2023-10-04 12:50:00,153.65,153.65,153.42,153.44,8724.0,149.7825,149.7825,149.5583,149.5778,8724.0
2023-10-04 12:55:00,153.37,153.45,153.34,153.38,4584.0,149.5095,149.5875,149.4803,149.5193,4584.0
2023-10-04 13:00:00,153.41,153.46,153.24,153.25,2516.0,149.5485,149.5972,149.3828,149.3925,2516.0
2023-10-04 13:05:00,153.23,153.28,153.18,153.22,4280.0,149.373,149.4218,149.3243,149.3633,4280.0
2023-10-04 13:10:00,153.22,153.3,153.2,153.24,5231.0,149.3633,149.4413,149.3438,149.3828,5231.0
2023-10-04 13:15:00,153.27,153.4,153.27,153.35,5055.0,149.412,149.5388,149.412,149.49,5055.0
2023-10-04 13:20:00,153.4,153.48,153.4,153.43,2968.0,149.5388,149.6167,149.5388,149.568,2968.0
2023-10-04 13:25:00,153.44,153.44,153.3,153.3,2326.0,149.5778,149.5778,149.4413,149.4413,2326.0
2023-10-04 13:30:00,153.29,153.37,153.26,153.37,4078.0,149.4315,149.5095,149.4023,149.5095,4078.0
2023-10-04 13:35:00,153.38,153.45,153.37,153.43,4659.0,149.5193,149.5875,149.5095,149.568,4659.0
2023-10-04 13:40:00,153.44,153.44,153.27,153.34,2956.0,149.5778,149.5778,149.412,149.4803,2956.0
2023-10-04 13:45:00,153.34,153.35,153.29,153.3,3491.0,149.4803,149.49,149.4315,149.4413,3491.0
2023-10-04 13:50:00,153.26,153.29,153.18,153.25,3834.0,149.4023,149.4315,149.3243,149.3925,3834.0
2023-10-04 13:55:00,153.23,153.32,153.2,153.29,4925.0,149.373,149.4608,149.3438,149.4315,4925.0
2023-10-04 14:00:00,153.28,153.36,153.23,153.36,7069.0,149.4218,149.4998,149.373,149.4998,7069.0
2023-10-04 14:05:00,153.38,153.44,153.36,153.38,6709.0,149.5193,149.5778,149.4998,149.5193,6709.0
2023-10-04 14:10:00,153.4,153.5,153.35,153.46,7009.0,149.5388,149.6362,149.49,149.5972,7009.0
2023-10-04 14:15:00,153.51,153.7,153.51,153.69,7006.0,149.646,149.8312,149.646,149.8215,7006.0
2023-10-04 14:20:00,153.7,153.72,153.48,153.48,11780.0,149.8312,149.8507,149.6167,149.6167,11780.0
2023-10-04 14:25:00,153.48,153.6,153.46,153.59,5011.0,149.6167,149.7337,149.5972,149.724,5011.0
2023-10-04 14:30:00,153.6,153.69,153.6,153.63,5408.0,149.7337,149.8215,149.7337,149.763,5408.0
2023-10-04 14:35:00,153.66,153.73,153.63,153.72,5725.0,149.7922,149.8605,149.763,149.8507,5725.0
2023-10-04 14:40:00,153.71,153.73,153.68,153.73,2788.0,149.841,149.8605,149.8117,149.8605,2788.0
2023-10-04 14:45:00,153.73,153.8,153.73,153.76,4525.0,149.8605,149.9287,149.8605,149.8897,4525.0
2023-10-04 14:50:00,153.76,153.77,153.71,153.74,8622.0,149.8897,149.8994,149.841,149.8702,8622.0
2023-10-04 14:55:00,153.76,153.87,153.75,153.82,6048.0,149.8897,149.9969,149.8799,149.9482,6048.0
2023-10-04 15:00:00,153.85,153.89,153.81,153.81,5085.0,149.9774,150.0164,149.9384,149.9384,5085.0
2023-10-04 15:05:00,153.82,153.82,153.74,153.82,3412.0,149.9482,149.9482,149.8702,149.9482,3412.0
2023-10-04 15:10:00,153.81,153.93,153.8,153.93,7771.0,149.9384,150.0554,149.9287,150.0554,7771.0
2023-10-04 15:15:00,153.93,154.25,153.93,154.23,8165.0,150.0554,150.3674,150.0554,150.3479,8165.0
2023-10-04 15:20:00,154.24,154.26,154.15,154.21,5638.0,150.3576,150.3771,150.2699,150.3284,5638.0
2023-10-04 15:25:00,154.23,154.25,154.06,154.11,6189.0,150.3479,150.3674,150.1821,150.2309,6189.0
2023-10-04 15:30:00,154.12,154.18,154.08,154.11,10423.0,150.2406,150.2991,150.2016,150.2309,10423.0
2023-10-04 15:35:00,154.09,154.25,154.08,154.1,10630.0,150.2114,150.3674,150.2016,150.2211,10630.0
2023-10-04 15:40:00,154.11,154.23,154.11,154.19,10157.0,150.2309,150.3479,150.2309,150.3089,10157.0
2023-10-04 15:45:00,154.18,154.19,154.08,154.08,13218.0,150.2991,150.3089,150.2016,150.2016,13218.0
2023-10-04 15:50:00,154.06,154.23,153.97,154.22,26283.0,150.1821,150.3479,150.0944,150.3381,26283.0
2023-10-04 15:55:00,154.23,154.23,153.92,153.92,76103.0,150.3479,150.3479,150.0457,150.0457,76103.0
2023-10-05 09:30:00,153.96,154.48,153.95,154.48,15710.0,150.0847,150.5916,150.0749,150.5916,15710.0
2023-10-05 09:35:00,154.54,154.54,153.96,154.12,6008.0,150.6501,150.6501,150.0847,150.2406,6008.0
2023-10-05 09:40:00,154.25,154.57,154.25,154.57,2156.0,150.3674,150.6793,150.3674,150.6793,2156.0
2023-10-05 09:45:00,154.57,154.62,154.15,154.15,3039.0,150.6793,150.728,150.2699,150.2699,3039.0
2023-10-05 09:50:00,154.16,154.74,154.15,154.49,5121.0,150.2796,150.845,150.2699,150.6013,5121.0
2023-10-05 09:55:00,154.5,154.65,154.41,154.65,6031.0,150.6111,150.7573,150.5233,150.7573,6031.0
2023-10-05 10:00:00,154.68,154.78,154.59,154.62,4475.0,150.7865,150.884,150.6988,150.728,4475.0
2023-10-05 10:05:00,154.67,154.67,154.5,154.52,7380.0,150.7768,150.7768,150.6111,150.6306,7380.0
2023-10-05 10:10:00,154.48,154.55,154.37,154.53,6287.0,150.5916,150.6598,150.4843,150.6403,6287.0
2023-10-05 10:15:00,154.5,154.7,154.34,154.7,6599.0,150.6111,150.806,150.4551,150.806,6599.0
2023-10-05 10:20:00,154.72,154.76,154.47,154.64,4289.0,150.8255,150.8645,150.5818,150.7475,4289.0
2023-10-05 10:25:00,154.69,154.88,154.69,154.74,7102.0,150.7963,150.9815,150.7963,150.845,7102.0
2023-10-05 10:30:00,154.74,154.93,154.65,154.76,6388.0,150.845,151.0302,150.7573,150.8645,6388.0
2023-10-05 10:35:00,154.72,154.75,154.62,154.67,8159.0,150.8255,150.8548,150.728,150.7768,8159.0
2023-10-05 10:40:00,154.57,154.65,154.51,154.58,4951.0,150.6793,150.7573,150.6208,150.6891,4951.0
2023-10-05 10:45:00,154.61,154.61,154.41,154.46,6082.0,150.7183,150.7183,150.5233,150.5721,6082.0
2023-10-05 10:50:00,154.48,154.57,154.39,154.46,5713.0,150.5916,150.6793,150.5038,150.5721,5713.0
2023-10-05 10:55:00,154.39,154.39,154.25,154.35,3662.0,150.5038,150.5038,150.3674,150.4648,3662.0
2023-10-05 11:00:00,154.34,154.34,154.15,154.19,9622.0,150.4551,150.4551,150.2699,150.3089,9622.0
2023-10-05 11:05:00,154.18,154.18,153.98,153.98,7391.0,150.2991,150.2991,150.1042,150.1042,7391.0
2023-10-05 11:10:00,154.03,154.27,153.98,154.17,6588.0,150.1529,150.3869,150.1042,150.2894,6588.0
2023-10-05 11:15:00,154.19,154.23,154.09,154.11,3522.0,150.3089,150.3479,150.2114,150.2309,3522.0
2023-10-05 11:20:00,154.13,154.5,154.13,154.47,9461.0,150.2504,150.6111,150.2504,150.5818,9461.0
2023-10-05 11:25:00,154.46,154.5,154.33,154.33,5086.0,150.5721,150.6111,150.4453,150.4453,5086.0
2023-10-05 11:30:00,154.28,154.36,154.2,154.3,10670.0,150.3966,150.4746,150.3186,150.4161,10670.0
2023-10-05 11:35:00,154.3,154.39,154.27,154.31,3357.0,150.4161,150.5038,150.3869,150.4259,3357.0
2023-10-05 11:40:00,154.26,154.3,154.21,154.26,2961.0,150.3771,150.4161,150.3284,150.3771,2961.0
2023-10-05 11:45:00,154.19,154.29,154.12,154.21,2837.0,150.3089,150.4064,150.2406,150.3284,2837.0
2023-10-05 11:50:00,154.18,154.37,154.18,154.36,4978.0,150.2991,150.4843,150.2991,150.4746,4978.0
2023-10-05 11:55:00,154.34,154.42,154.26,154.3,3499.0,150.4551,150.5331,150.3771,150.4161,3499.0
2023-10-05 12:00:00,154.33,154.37,154.25,154.33,7067.0,150.4453,150.4843,150.3674,150.4453,7067.0
2023-10-05 12:05:00,154.38,154.41,154.29,154.32,2640.0,150.4941,150.5233,150.4064,150.4356,2640.0
2023-10-05 12:10:00,154.34,154.55,154.32,154.54,8243.0,150.4551,150.6598,150.4356,150.6501,8243.0
2023-10-05 12:15:00,154.53,154.64,154.46,154.64,7408.0,150.6403,150.7475,150.5721,150.7475,7408.0
2023-10-05 12:20:00,154.66,154.72,154.63,154.7,4694.0,150.767,150.8255,150.7378,150.806,4694.0
2023-10-05 12:25:00,154.71,154.83,154.7,154.79,3301.0,150.8158,150.9328,150.806,150.8938,3301.0
2023-10-05 12:30:00,154.83,154.88,154.74,154.74,4444.0,150.9328,150.9815,150.845,150.845,4444.0
2023-10-05 12:35:00,154.74,154.82,154.7,154.81,5929.0,150.845,150.923,150.806,150.9133,5929.0
2023-10-05 12:40:00,154.8,154.86,154.79,154.8,34200.0,150.9035,150.962,150.8938,150.9035,34200.0
2023-10-05 12:45:00,154.8,154.82,154.64,154.68,9701.0,150.9035,150.923,150.7475,150.7865,9701.0
2023-10-05 12:50:00,154.64,154.7,154.39,154.45,4447.0,150.7475,150.806,150.5038,150.5623,4447.0
2023-10-05 12:55:00,154.4,154.4,154.17,154.19,3504.0,150.5136,150.5136,150.2894,150.3089,3504.0
2023-10-05 13:00:00,154.23,154.33,154.18,154.18,4177.0,150.3479,150.4453,150.2991,150.2991,4177.0
2023-10-05 13:05:00,154.16,154.19,154.1,154.11,700.0,150.2796,150.3089,150.2211,150.2309,700.0
2023-10-05 13:10:00,154.16,154.36,154.14,154.36,2826.0,150.2796,150.4746,150.2601,150.4746,2826.0
2023-10-05 13:15:00,154.37,154.41,154.29,154.36,1800.0,150.4843,150.5233,150.4064,150.4746,1800.0
2023-10-05 13:20:00,154.35,154.4,154.29,154.32,2662.0,150.4648,150.5136,150.4064,150.4356,2662.0
2023-10-05 13:25:00,154.22,154.3,154.21,154.3,1870.0,150.3381,150.4161,150.3284,150.4161,1870.0
2023-10-05 13:30:00,154.32,154.47,154.15,154.42,6656.0,150.4356,150.5818,150.2699,150.5331,6656.0
2023-10-05 13:35:00,154.45,154.54,154.44,154.49,2820.0,150.5623,150.6501,150.5526,150.6013,2820.0
2023-10-05 13:40:00,154.45,154.5,154.42,154.5,3266.0,150.5623,150.6111,150.5331,150.6111,3266.0
2023-10-05 13:45:00,154.5,154.53,154.46,154.48,2997.0,150.6111,150.6403,150.5721,150.5916,2997.0
2023-10-05 13:50:00,154.49,154.51,154.32,154.32,2822.0,150.6013,150.6208,150.4356,150.4356,2822.0
2023-10-05 13:55:00,154.35,154.42,154.29,154.42,3043.0,150.4648,150.5331,150.4064,150.5331,3043.0
2023-10-05 14:00:00,154.45,154.49,154.39,154.42,3198.0,150.5623,150.6013,150.5038,150.5331,3198.0
2023-10-05 14:05:00,154.43,154.43,154.39,154.41,1998.0,150.5428,150.5428,150.5038,150.5233,1998.0
2023-10-05 14:10:00,154.39,154.42,154.35,154.38,2910.0,150.5038,150.5331,150.4648,150.4941,2910.0
2023-10-05 14:15:00,154.41,154.57,154.39,154.48,3873.0,150.5233,150.6793,150.5038,150.5916,3873.0
2023-10-05 14:20:00,154.52,154.56,154.47,154.5,2972.0,150.6306,150.6696,150.5818,150.6111,2972.0
2023-10-05 14:25:00,154.47,154.6,154.44,154.59,3187.0,150.5818,150.7086,150.5526,150.6988,3187.0
2023-10-05 14:30:00,154.6,154.7,154.59,154.68,3581.0,150.7086,150.806,150.6988,150.7865,3581.0
2023-10-05 14:35:00,154.67,154.76,154.64,154.72,4544.0,150.7768,150.8645,150.7475,150.8255,4544.0
2023-10-05 14:40:00,154.7,154.79,154.6,154.6,4927.0,150.806,150.8938,150.7086,150.7086,4927.0
2023-10-05 14:45:00,154.66,154.74,154.65,154.73,4206.0,150.767,150.845,150.7573,150.8353,4206.0
2023-10-05 14:50:00,154.76,154.77,154.69,154.69,7262.0,150.8645,150.8743,150.7963,150.7963,7262.0
2023-10-05 14:55:00,154.69,154.77,154.61,154.75,4011.0,150.7963,150.8743,150.7183,150.8548,4011.0
2023-10-05 15:00:00,154.77,154.78,154.71,154.73,4077.0,150.8743,150.884,150.8158,150.8353,4077.0
2023-10-05 15:05:00,154.73,154.76,154.7,154.7,6053.0,150.8353,150.8645,150.806,150.806,6053.0
2023-10-05 15:10:00,154.73,154.74,154.63,154.69,4968.0,150.8353,150.845,150.7378,150.7963,4968.0
2023-10-05 15:15:00,154.68,154.74,154.6,154.67,4598.0,150.7865,150.845,150.7086,150.7768,4598.0
2023-10-05 15:20:00,154.67,154.74,154.62,154.73,6631.0,150.7768,150.845,150.728,150.8353,6631.0
2023-10-05 15:25:00,154.73,154.89,154.73,154.89,4825.0,150.8353,150.9913,150.8353,150.9913,4825.0
2023-10-05 15:30:00,154.91,154.92,154.81,154.81,7544.0,151.0108,151.0205,150.9133,150.9133,7544.0
2023-10-05 15:35:00,154.81,154.88,154.79,154.84,6162.0,150.9133,150.9815,150.8938,150.9425,6162.0
2023-10-05 15:40:00,154.84,154.91,154.81,154.83,9367.0,150.9425,151.0108,150.9133,150.9328,9367.0
2023-10-05 15:45:00,154.82,154.93,154.76,154.87,15637.0,150.923,151.0302,150.8645,150.9718,15637.0
2023-10-05 15:50:00,154.89,154.89,154.79,154.83,30379.0,150.9913,150.9913,150.8938,150.9328,30379.0
2023-10-05 15:55:00,154.84,154.95,154.68,154.74,58728.0,150.9425,151.0497,150.7865,150.845,58728.0
2023-10-06 09:30:00,154.29,154.68,154.1,154.38,24186.0,150.4064,150.7865,150.2211,150.4941,24186.0
2023-10-06 09:35:00,154.15,154.41,154.15,154.18,7687.0,150.2699,150.5233,150.2699,150.2991,7687.0
2023-10-06 09:40:00,154.17,154.39,153.98,154.18,12723.0,150.2894,150.5038,150.1042,150.2991,12723.0
2023-10-06 09:45:00,154.18,154.46,154.11,154.13,5919.0,150.2991,150.5721,150.2309,150.2504,5919.0
2023-10-06 09:50:00,154.08,154.24,153.76,153.84,6173.0,150.2016,150.3576,149.8897,149.9677,6173.0
2023-10-06 09:55:00,153.83,153.97,153.56,153.96,3315.0,149.9579,150.0944,149.6947,150.0847,3315.0
2023-10-06 10:00:00,153.89,153.93,153.32,153.36,9038.0,150.0164,150.0554,149.4608,149.4998,9038.0
2023-10-06 10:05:00,153.29,153.34,153.17,153.17,12755.0,149.4315,149.4803,149.3145,149.3145,12755.0
2023-10-06 10:10:00,153.15,153.28,153.1,153.18,13918.0,149.2951,149.4218,149.2463,149.3243,13918.0
2023-10-06 10:15:00,153.18,153.18,152.93,153.01,7277.0,149.3243,149.3243,149.0806,149.1586,7277.0
2023-10-06 10:20:00,153.01,153.11,152.9,153.08,12523.0,149.1586,149.2561,149.0513,149.2268,12523.0
2023-10-06 10:25:00,153.17,153.35,153.13,153.3,9244.0,149.3145,149.49,149.2756,149.4413,9244.0
2023-10-06 10:30:00,153.34,153.59,153.33,153.46,7768.0,149.4803,149.724,149.4705,149.5972,7768.0
2023-10-06 10:35:00,153.47,153.73,153.47,153.73,8939.0,149.607,149.8605,149.607,149.8605,8939.0
2023-10-06 10:40:00,153.74,153.78,153.54,153.57,5258.0,149.8702,149.9092,149.6752,149.7045,5258.0
2023-10-06 10:45:00,153.51,153.65,153.44,153.44,6974.0,149.646,149.7825,149.5778,149.5778,6974.0
2023-10-06 10:50:00,153.42,153.51,153.28,153.37,3733.0,149.5583,149.646,149.4218,149.5095,3733.0
2023-10-06 10:55:00,153.35,153.35,153.18,153.2,7066.0,149.49,149.49,149.3243,149.3438,7066.0
2023-10-06 11:00:00,153.25,153.43,153.24,153.43,4975.0,149.3925,149.568,149.3828,149.568,4975.0
2023-10-06 11:05:00,153.47,153.54,153.37,153.5,4497.0,149.607,149.6752,149.5095,149.6362,4497.0
2023-10-06 11:10:00,153.53,153.55,153.34,153.35,4243.0,149.6655,149.685,149.4803,149.49,4243.0
2023-10-06 11:15:00,153.35,153.5,153.3,153.34,8688.0,149.49,149.6362,149.4413,149.4803,8688.0
2023-10-06 11:20:00,153.38,153.42,153.32,153.36,3370.0,149.5193,149.5583,149.4608,149.4998,3370.0
2023-10-06 11:25:00,153.36,153.89,153.33,153.87,19468.0,149.4998,150.0164,149.4705,149.9969,19468.0
2023-10-06 11:30:00,153.92,154.07,153.84,154.06,6789.0,150.0457,150.1919,149.9677,150.1821,6789.0
2023-10-06 11:35:00,154.06,154.19,153.96,154.18,4349.0,150.1821,150.3089,150.0847,150.2991,4349.0
2023-10-06 11:40:00,154.21,154.53,154.18,154.52,7084.0,150.3284,150.6403,150.2991,150.6306,7084.0
2023-10-06 11:45:00,154.52,154.53,154.31,154.46,7485.0,150.6306,150.6403,150.4259,150.5721,7485.0
2023-10-06 11:50:00,154.49,154.61,154.39,154.58,16516.0,150.6013,150.7183,150.5038,150.6891,16516.0
2023-10-06 11:55:00,154.52,154.66,154.47,154.56,9825.0,150.6306,150.767,150.5818,150.6696,9825.0
2023-10-06 12:00:00,154.62,154.68,154.53,154.56,3823.0,150.728,150.7865,150.6403,150.6696,3823.0
2023-10-06 12:05:00,154.56,154.56,154.35,154.52,4588.0,150.6696,150.6696,150.4648,150.6306,4588.0
2023-10-06 12:10:00,154.49,154.49,154.31,154.43,3677.0,150.6013,150.6013,150.4259,150.5428,3677.0
2023-10-06 12:15:00,154.4,154.52,154.35,154.52,3660.0,150.5136,150.6306,150.4648,150.6306,3660.0
2023-10-06 12:20:00,154.5,154.5,154.28,154.3,8104.0,150.6111,150.6111,150.3966,150.4161,8104.0
2023-10-06 12:25:00,154.26,154.31,154.2,154.27,8646.0,150.3771,150.4259,150.3186,150.3869,8646.0
2023-10-06 12:30:00,154.28,154.32,154.17,154.23,8421.0,150.3966,150.4356,150.2894,150.3479,8421.0
2023-10-06 12:35:00,154.22,154.4,154.18,154.38,13785.0,150.3381,150.5136,150.2991,150.4941,13785.0
2023-10-06 12:40:00,154.38,154.47,154.28,154.46,6946.0,150.4941,150.5818,150.3966,150.5721,6946.0
2023-10-06 12:45:00,154.47,154.71,154.47,154.5,9954.0,150.5818,150.8158,150.5818,150.6111,9954.0
2023-10-06 12:50:00,154.5,154.56,154.25,154.26,9299.0,150.6111,150.6696,150.3674,150.3771,9299.0
2023-10-06 12:55:00,154.27,154.29,154.17,154.18,13904.0,150.3869,150.4064,150.2894,150.2991,13904.0
2023-10-06 13:00:00,154.18,154.32,154.08,154.15,8666.0,150.2991,150.4356,150.2016,150.2699,8666.0
2023-10-06 13:05:00,154.19,154.35,154.18,154.25,6963.0,150.3089,150.4648,150.2991,150.3674,6963.0
2023-10-06 13:10:00,154.3,154.41,154.14,154.41,12241.0,150.4161,150.5233,150.2601,150.5233,12241.0
2023-10-06 13:15:00,154.39,154.43,154.35,154.36,4049.0,150.5038,150.5428,150.4648,150.4746,4049.0
2023-10-06 13:20:00,154.36,154.51,154.32,154.44,11430.0,150.4746,150.6208,150.4356,150.5526,11430.0
2023-10-06 13:25:00,154.41,154.61,154.38,154.55,7783.0,150.5233,150.7183,150.4941,150.6598,7783.0
2023-10-06 13:30:00,154.58,154.8,154.57,154.78,10780.0,150.6891,150.9035,150.6793,150.884,10780.0
2023-10-06 13:35:00,154.78,154.82,154.65,154.8,8389.0,150.884,150.923,150.7573,150.9035,8389.0
2023-10-06 13:40:00,154.76,154.83,154.7,154.71,4767.0,150.8645,150.9328,150.806,150.8158,4767.0
2023-10-06 13:45:00,154.68,154.78,154.62,154.74,8290.0,150.7865,150.884,150.728,150.845,8290.0
2023-10-06 13:50:00,154.74,154.77,154.68,154.77,5505.0,150.845,150.8743,150.7865,150.8743,5505.0
2023-10-06 13:55:00,154.79,154.94,154.79,154.92,4680.0,150.8938,151.04,150.8938,151.0205,4680.0
2023-10-06 14:00:00,154.89,154.89,154.83,154.86,2200.0,150.9913,150.9913,150.9328,150.962,2200.0
2023-10-06 14:05:00,154.82,155.15,154.79,155.15,4360.0,150.923,151.2447,150.8938,151.2447,4360.0
2023-10-06 14:10:00,155.19,155.28,155.19,155.23,4250.0,151.2837,151.3714,151.2837,151.3227,4250.0
2023-10-06 14:15:00,155.25,155.29,155.18,155.28,2582.0,151.3422,151.3812,151.274,151.3714,2582.0
2023-10-06 14:20:00,155.27,155.32,155.24,155.31,1383.0,151.3617,151.4104,151.3324,151.4007,1383.0
2023-10-06 14:25:00,155.34,155.56,155.34,155.53,2932.0,151.4299,151.6444,151.4299,151.6151,2932.0
2023-10-06 14:30:00,155.51,155.64,155.48,155.63,3931.0,151.5956,151.7224,151.5664,151.7126,3931.0
2023-10-06 14:35:00,155.63,155.92,155.63,155.89,4482.0,151.7126,151.9953,151.7126,151.9661,4482.0
2023-10-06 14:40:00,155.93,155.99,155.91,155.97,2373.0,152.0051,152.0636,151.9856,152.0441,2373.0
2023-10-06 14:45:00,155.95,155.98,155.87,155.87,3784.0,152.0246,152.0538,151.9466,151.9466,3784.0
2023-10-06 14:50:00,155.88,155.88,155.67,155.72,3579.0,151.9563,151.9563,151.7516,151.8004,3579.0
2023-10-06 14:55:00,155.71,155.73,155.62,155.71,5994.0,151.7906,151.8101,151.7029,151.7906,5994.0
2023-10-06 15:00:00,155.69,155.71,155.45,155.49,5396.0,151.7711,151.7906,151.5372,151.5762,5396.0
2023-10-06 15:05:00,155.44,155.55,155.38,155.49,4425.0,151.5274,151.6346,151.4689,151.5762,4425.0
2023-10-06 15:10:00,155.49,155.5,155.32,155.36,4310.0,151.5762,151.5859,151.4104,151.4494,4310.0
2023-10-06 15:15:00,155.38,155.4,155.26,155.31,6102.0,151.4689,151.4884,151.3519,151.4007,6102.0
2023-10-06 15:20:00,155.33,155.41,155.22,155.4,6375.0,151.4202,151.4982,151.3129,151.4884,6375.0
2023-10-06 15:25:00,155.38,155.38,155.25,155.27,4703.0,151.4689,151.4689,151.3422,151.3617,4703.0
2023-10-06 15:30:00,155.31,155.42,155.08,155.12,10701.0,151.4007,151.5079,151.1765,151.2155,10701.0
2023-10-06 15:35:00,155.18,155.42,155.14,155.42,16496.0,151.274,151.5079,151.235,151.5079,16496.0
2023-10-06 15:40:00,155.47,155.47,155.35,155.42,8812.0,151.5567,151.5567,151.4397,151.5079,8812.0
2023-10-06 15:45:00,155.39,155.56,155.38,155.44,13172.0,151.4787,151.6444,151.4689,151.5274,13172.0
2023-10-06 15:50:00,155.4,155.56,155.29,155.29,36470.0,151.4884,151.6444,151.3812,151.3812,36470.0
2023-10-06 15:55:00,155.3,155.47,155.29,155.44,70284.0,151.3909,151.5567,151.3812,151.5274,70284.0
2023-10-09 09:30:00,154.84,156.11,154.6,155.98,39884.0,150.9425,152.1805,150.7086,152.0538,39884.0
2023-10-09 09:35:00,155.9,155.94,155.18,155.49,7311.0,151.9758,152.0148,151.274,151.5762,7311.0
2023-10-09 09:40:00,155.65,155.91,155.57,155.9,4733.0,151.7321,151.9856,151.6541,151.9758,4733.0
2023-10-09 09:45:00,155.89,156.58,155.88,156.32,11662.0,151.9661,152.6387,151.9563,152.3853,11662.0
2023-10-09 09:50:00,156.31,156.58,156.26,156.49,7610.0,152.3755,152.6387,152.3268,152.551,7610.0
2023-10-09 09:55:00,156.49,156.8,156.4,156.78,6539.0,152.551,152.8532,152.4632,152.8337,6539.0
2023-10-09 10:00:00,156.8,156.97,156.29,156.39,5716.0,152.8532,153.0189,152.356,152.4535,5716.0
2023-10-09 10:05:00,156.37,156.72,156.28,156.72,13001.0,152.434,152.7752,152.3463,152.7752,13001.0
2023-10-09 10:10:00,156.73,156.76,156.28,156.28,3905.0,152.7849,152.8142,152.3463,152.3463,3905.0
2023-10-09 10:15:00,156.35,156.6,156.25,156.57,7972.0,152.4145,152.6582,152.317,152.629,7972.0
2023-10-09 10:20:00,156.55,156.8,156.55,156.8,4288.0,152.6095,152.8532,152.6095,152.8532,4288.0
2023-10-09 10:25:00,156.75,156.95,156.75,156.95,6198.0,152.8044,152.9994,152.8044,152.9994,6198.0
2023-10-09 10:30:00,156.85,156.87,156.53,156.57,13265.0,152.9019,152.9214,152.59,152.629,13265.0
2023-10-09 10:35:00,156.62,156.62,156.42,156.43,7354.0,152.6777,152.6777,152.4827,152.4925,7354.0
2023-10-09 10:40:00,156.33,156.5,156.26,156.41,2884.0,152.395,152.5607,152.3268,152.473,2884.0
2023-10-09 10:45:00,156.48,156.59,156.12,156.13,9499.0,152.5412,152.6485,152.1903,152.2,9499.0
2023-10-09 10:50:00,156.15,156.23,156.02,156.02,3311.0,152.2195,152.2975,152.0928,152.0928,3311.0
2023-10-09 10:55:00,156.06,156.07,155.89,155.95,2101.0,152.1318,152.1416,151.9661,152.0246,2101.0
2023-10-09 11:00:00,155.98,156.02,155.84,155.9,2969.0,152.0538,152.0928,151.9173,151.9758,2969.0
2023-10-09 11:05:00,155.92,156.1,155.87,156.1,4588.0,151.9953,152.1708,151.9466,152.1708,4588.0
2023-10-09 11:10:00,156.07,156.19,156.07,156.17,1679.0,152.1416,152.2585,152.1416,152.239,1679.0
2023-10-09 11:15:00,156.12,156.12,156.04,156.12,1300.0,152.1903,152.1903,152.1123,152.1903,1300.0
2023-10-09 11:20:00,156.12,156.13,156.0,156.12,4823.0,152.1903,152.2,152.0733,152.1903,4823.0
2023-10-09 11:25:00,156.11,156.28,156.11,156.17,4959.0,152.1805,152.3463,152.1805,152.239,4959.0
2023-10-09 11:30:00,156.25,156.28,156.19,156.25,1891.0,152.317,152.3463,152.2585,152.317,1891.0
2023-10-09 11:35:00,156.23,156.39,156.13,156.35,900.0,152.2975,152.4535,152.2,152.4145,900.0
2023-10-09 11:40:00,156.4,156.52,156.37,156.52,2302.0,152.4632,152.5802,152.434,152.5802,2302.0
2023-10-09 11:45:00,156.55,156.58,156.44,156.54,5232.0,152.6095,152.6387,152.5022,152.5997,5232.0
2023-10-09 11:50:00,156.52,156.7,156.51,156.64,1715.0,152.5802,152.7557,152.5705,152.6972,1715.0
2023-10-09 11:55:00,156.7,156.85,156.7,156.81,3059.0,152.7557,152.9019,152.7557,152.8629,3059.0
2023-10-09 12:00:00,156.78,156.81,156.7,156.75,4195.0,152.8337,152.8629,152.7557,152.8044,4195.0
2023-10-09 12:05:00,156.74,157.04,156.74,157.03,3957.0,152.7947,153.0871,152.7947,153.0774,3957.0
2023-10-09 12:10:00,157.01,157.05,156.99,157.05,1761.0,153.0579,153.0969,153.0384,153.0969,1761.0
2023-10-09 12:15:00,157.0,157.06,156.96,156.98,3340.0,153.0481,153.1066,153.0091,153.0286,3340.0
2023-10-09 12:20:00,156.96,157.01,156.94,156.97,1969.0,153.0091,153.0579,152.9897,153.0189,1969.0
2023-10-09 12:25:00,156.94,156.94,156.64,156.68,3508.0,152.9897,152.9897,152.6972,152.7362,3508.0
2023-10-09 12:30:00,156.68,156.72,156.63,156.63,2185.0,152.7362,152.7752,152.6875,152.6875,2185.0
2023-10-09 12:35:00,156.7,156.77,156.65,156.71,8100.0,152.7557,152.8239,152.707,152.7654,8100.0
2023-10-09 12:40:00,156.59,156.61,156.46,156.49,2432.0,152.6485,152.668,152.5217,152.551,2432.0
2023-10-09 12:45:00,156.47,156.53,156.4,156.45,5119.0,152.5315,152.59,152.4632,152.512,5119.0
2023-10-09 12:50:00,156.46,156.52,156.45,156.46,2913.0,152.5217,152.5802,152.512,152.5217,2913.0
2023-10-09 12:55:00,156.44,156.52,156.38,156.52,4294.0,152.5022,152.5802,152.4437,152.5802,4294.0
2023-10-09 13:00:00,156.51,156.52,156.38,156.47,2925.0,152.5705,152.5802,152.4437,152.5315,2925.0
2023-10-09 13:05:00,156.47,156.62,156.45,156.62,3416.0,152.5315,152.6777,152.512,152.6777,3416.0
2023-10-09 13:10:00,156.64,156.68,156.59,156.65,3456.0,152.6972,152.7362,152.6485,152.707,3456.0
2023-10-09 13:15:00,156.64,156.67,156.59,156.61,1803.0,152.6972,152.7264,152.6485,152.668,1803.0
2023-10-09 13:20:00,156.62,156.64,156.56,156.63,3623.0,152.6777,152.6972,152.6192,152.6875,3623.0
2023-10-09 13:25:00,156.65,156.72,156.65,156.7,2302.0,152.707,152.7752,152.707,152.7557,2302.0
2023-10-09 13:30:00,156.73,156.8,156.71,156.77,3151.0,152.7849,152.8532,152.7654,152.8239,3151.0
2023-10-09 13:35:00,156.75,156.89,156.73,156.89,4197.0,152.8044,152.9409,152.7849,152.9409,4197.0
2023-10-09 13:40:00,156.87,157.1,156.87,157.09,4930.0,152.9214,153.1456,152.9214,153.1359,4930.0
2023-10-09 13:45:00,157.15,157.26,157.1,157.21,3530.0,153.1944,153.3016,153.1456,153.2529,3530.0
2023-10-09 13:50:00,157.26,157.33,157.23,157.3,3211.0,153.3016,153.3698,153.2724,153.3406,3211.0
2023-10-09 13:55:00,157.32,157.32,157.12,157.21,23622.0,153.3601,153.3601,153.1651,153.2529,23622.0
2023-10-09 14:00:00,157.21,157.21,157.06,157.21,5045.0,153.2529,153.2529,153.1066,153.2529,5045.0
2023-10-09 14:05:00,157.2,157.4,157.18,157.39,7812.0,153.2431,153.4381,153.2236,153.4283,7812.0
2023-10-09 14:10:00,157.36,157.36,157.3,157.32,2219.0,153.3991,153.3991,153.3406,153.3601,2219.0
2023-10-09 14:15:00,157.33,157.4,157.31,157.32,3718.0,153.3698,153.4381,153.3503,153.3601,3718.0
2023-10-09 14:20:00,157.27,157.34,157.26,157.34,3839.0,153.3113,153.3796,153.3016,153.3796,3839.0
2023-10-09 14:25:00,157.33,157.39,157.32,157.35,3590.0,153.3698,153.4283,153.3601,153.3893,3590.0
2023-10-09 14:30:00,157.37,157.38,157.25,157.26,2731.0,153.4088,153.4186,153.2919,153.3016,2731.0
2023-10-09 14:35:00,157.26,157.26,157.14,157.19,4114.0,153.3016,153.3016,153.1846,153.2334,4114.0
2023-10-09 14:40:00,157.22,157.44,157.21,157.41,3344.0,153.2626,153.4771,153.2529,153.4478,3344.0
2023-10-09 14:45:00,157.37,157.42,157.36,157.39,2920.0,153.4088,153.4576,153.3991,153.4283,2920.0
2023-10-09 14:50:00,157.42,157.42,157.24,157.28,2436.0,153.4576,153.4576,153.2821,153.3211,2436.0
2023-10-09 14:55:00,157.29,157.43,157.29,157.32,3413.0,153.3308,153.4673,153.3308,153.3601,3413.0
2023-10-09 15:00:00,157.31,157.33,157.19,157.28,4211.0,153.3503,153.3698,153.2334,153.3211,4211.0
2023-10-09 15:05:00,157.3,157.37,157.29,157.33,3389.0,153.3406,153.4088,153.3308,153.3698,3389.0
2023-10-09 15:10:00,157.32,157.35,157.28,157.29,5625.0,153.3601,153.3893,153.3211,153.3308,5625.0
2023-10-09 15:15:00,157.27,157.28,157.09,157.09,5514.0,153.3113,153.3211,153.1359,153.1359,5514.0
2023-10-09 15:20:00,157.11,157.13,157.03,157.13,5751.0,153.1554,153.1749,153.0774,153.1749,5751.0
2023-10-09 15:25:00,157.14,157.17,157.1,157.16,4889.0,153.1846,153.2139,153.1456,153.2041,4889.0
2023-10-09 15:30:00,157.13,157.23,157.09,157.2,4311.0,153.1749,153.2724,153.1359,153.2431,4311.0
2023-10-09 15:35:00,157.17,157.31,157.17,157.23,6905.0,153.2139,153.3503,153.2139,153.2724,6905.0
2023-10-09 15:40:00,157.24,157.26,157.09,157.1,7274.0,153.2821,153.3016,153.1359,153.1456,7274.0
2023-10-09 15:45:00,157.06,157.2,157.04,157.2,10282.0,153.1066,153.2431,153.0871,153.2431,10282.0
2023-10-09 15:50:00,157.21,157.38,157.2,157.37,15689.0,153.2529,153.4186,153.2431,153.4088,15689.0
2023-10-09 15:55:00,157.37,157.56,157.35,157.52,47118.0,153.4088,153.594,153.3893,153.5551,47118.0
2023-10-10 09:30:00,157.34,157.34,156.63,157.06,21139.0,153.3796,153.3796,152.6875,153.1066,21139.0
2023-10-10 09:35:00,156.89,157.06,156.02,156.02,5366.0,152.9409,153.1066,152.0928,152.0928,5366.0
2023-10-10 09:40:00,156.02,156.1,155.45,156.02,7782.0,152.0928,152.1708,151.5372,152.0928,7782.0
2023-10-10 09:45:00,156.09,156.13,155.63,155.65,7430.0,152.161,152.2,151.7126,151.7321,7430.0
2023-10-10 09:50:00,155.74,155.94,155.68,155.9,5786.0,151.8199,152.0148,151.7614,151.9758,5786.0
2023-10-10 09:55:00,155.93,156.1,155.82,155.98,6981.0,152.0051,152.1708,151.8978,152.0538,6981.0
2023-10-10 10:00:00,156.0,156.03,155.67,155.9,9698.0,152.0733,152.1026,151.7516,151.9758,9698.0
2023-10-10 10:05:00,155.87,156.38,155.87,156.28,5643.0,151.9466,152.4437,151.9466,152.3463,5643.0
2023-10-10 10:10:00,156.35,156.68,156.32,156.56,3224.0,152.4145,152.7362,152.3853,152.6192,3224.0
2023-10-10 10:15:00,156.58,156.67,156.36,156.5,4335.0,152.6387,152.7264,152.4243,152.5607,4335.0
2023-10-10 10:20:00,156.52,156.71,156.49,156.56,4078.0,152.5802,152.7654,152.551,152.6192,4078.0
2023-10-10 10:25:00,156.56,156.67,156.49,156.49,3549.0,152.6192,152.7264,152.551,152.551,3549.0
2023-10-10 10:30:00,156.46,156.51,156.39,156.45,5166.0,152.5217,152.5705,152.4535,152.512,5166.0
2023-10-10 10:35:00,156.49,156.74,156.47,156.65,9322.0,152.551,152.7947,152.5315,152.707,9322.0
2023-10-10 10:40:00,156.63,156.63,156.32,156.34,2369.0,152.6875,152.6875,152.3853,152.4048,2369.0
2023-10-10 10:45:00,156.26,156.4,156.21,156.36,10692.0,152.3268,152.4632,152.278,152.4243,10692.0
2023-10-10 10:50:00,156.39,156.56,156.38,156.45,5636.0,152.4535,152.6192,152.4437,152.512,5636.0
2023-10-10 10:55:00,156.4,156.59,156.31,156.59,3657.0,152.4632,152.6485,152.3755,152.6485,3657.0
2023-10-10 11:00:00,156.54,156.73,156.54,156.57,1775.0,152.5997,152.7849,152.5997,152.629,1775.0
2023-10-10 11:05:00,156.67,157.0,156.61,156.98,5709.0,152.7264,153.0481,152.668,153.0286,5709.0
2023-10-10 11:10:00,156.97,157.06,156.9,157.06,2071.0,153.0189,153.1066,152.9507,153.1066,2071.0
2023-10-10 11:15:00,157.06,157.32,157.06,157.25,3206.0,153.1066,153.3601,153.1066,153.2919,3206.0
2023-10-10 11:20:00,157.28,157.3,157.07,157.13,6110.0,153.3211,153.3406,153.1164,153.1749,6110.0
2023-10-10 11:25:00,157.12,157.12,157.0,157.09,2482.0,153.1651,153.1651,153.0481,153.1359,2482.0
2023-10-10 11:30:00,157.12,157.21,157.05,157.21,3289.0,153.1651,153.2529,153.0969,153.2529,3289.0
2023-10-10 11:35:00,157.24,157.55,157.19,157.55,4044.0,153.2821,153.5843,153.2334,153.5843,4044.0
2023-10-10 11:40:00,157.56,157.74,157.52,157.74,3148.0,153.594,153.7695,153.5551,153.7695,3148.0
2023-10-10 11:45:00,157.72,157.72,157.58,157.65,1769.0,153.75,153.75,153.6135,153.6818,1769.0
2023-10-10 11:50:00,157.63,157.63,157.4,157.44,3152.0,153.6623,153.6623,153.4381,153.4771,3152.0
2023-10-10 11:55:00,157.45,157.52,157.37,157.48,6125.0,153.4868,153.5551,153.4088,153.5161,6125.0
2023-10-10 12:00:00,157.51,157.75,157.5,157.74,4300.0,153.5453,153.7793,153.5356,153.7695,4300.0
2023-10-10 12:05:00,157.74,157.77,157.7,157.77,1706.0,153.7695,153.7988,153.7305,153.7988,1706.0
2023-10-10 12:10:00,157.77,157.85,157.71,157.83,4403.0,153.7988,153.8767,153.7403,153.8573,4403.0
2023-10-10 12:15:00,157.81,157.86,157.76,157.86,5448.0,153.8378,153.8865,153.789,153.8865,5448.0
2023-10-10 12:20:00,157.87,157.87,157.67,157.68,4420.0,153.8962,153.8962,153.7013,153.711,4420.0
2023-10-10 12:25:00,157.68,157.68,157.54,157.55,6869.0,153.711,153.711,153.5746,153.5843,6869.0
2023-10-10 12:30:00,157.58,157.66,157.56,157.59,4990.0,153.6135,153.6915,153.594,153.6233,4990.0
2023-10-10 12:35:00,157.61,157.61,157.54,157.55,3262.0,153.6428,153.6428,153.5746,153.5843,3262.0
2023-10-10 12:40:00,157.58,157.58,157.44,157.46,7027.0,153.6135,153.6135,153.4771,153.4966,7027.0
2023-10-10 12:45:00,157.45,157.5,157.38,157.43,5547.0,153.4868,153.5356,153.4186,153.4673,5547.0
2023-10-10 12:50:00,157.43,157.58,157.41,157.52,8007.0,153.4673,153.6135,153.4478,153.5551,8007.0
2023-10-10 12:55:00,157.5,157.55,157.45,157.53,3733.0,153.5356,153.5843,153.4868,153.5648,3733.0
2023-10-10 13:00:00,157.51,157.56,157.32,157.32,6628.0,153.5453,153.594,153.3601,153.3601,6628.0
2023-10-10 13:05:00,157.17,157.34,157.15,157.25,8474.0,153.2139,153.3796,153.1944,153.2919,8474.0
2023-10-10 13:10:00,157.27,157.3,157.17,157.22,10441.0,153.3113,153.3406,153.2139,153.2626,10441.0
2023-10-10 13:15:00,157.18,157.28,157.13,157.16,12585.0,153.2236,153.3211,153.1749,153.2041,12585.0
2023-10-10 13:20:00,157.2,157.3,157.15,157.17,7497.0,153.2431,153.3406,153.1944,153.2139,7497.0
2023-10-10 13:25:00,157.17,157.2,157.0,157.04,5687.0,153.2139,153.2431,153.0481,153.0871,5687.0
2023-10-10 13:30:00,157.07,157.08,156.91,156.99,4632.0,153.1164,153.1261,152.9604,153.0384,4632.0
2023-10-10 13:35:00,157.0,157.05,156.95,157.02,5811.0,153.0481,153.0969,152.9994,153.0676,5811.0
2023-10-10 13:40:00,157.05,157.05,156.99,157.03,4097.0,153.0969,153.0969,153.0384,153.0774,4097.0
2023-10-10 13:45:00,157.0,157.02,156.95,157.02,1200.0,153.0481,153.0676,152.9994,153.0676,1200.0
2023-10-10 13:50:00,156.98,157.03,156.94,156.99,7480.0,153.0286,153.0774,152.9897,153.0384,7480.0
2023-10-10 13:55:00,157.02,157.07,156.98,157.01,4839.0,153.0676,153.1164,153.0286,153.0579,4839.0
2023-10-10 14:00:00,157.01,157.09,156.96,157.09,12874.0,153.0579,153.1359,153.0091,153.1359,12874.0
2023-10-10 14:05:00,157.09,157.09,156.76,156.8,9713.0,153.1359,153.1359,152.8142,152.8532,9713.0
2023-10-10 14:10:00,156.8,156.89,156.65,156.65,4778.0,152.8532,152.9409,152.707,152.707,4778.0
2023-10-10 14:15:00,156.6,156.71,156.6,156.7,2548.0,152.6582,152.7654,152.6582,152.7557,2548.0
2023-10-10 14:20:00,156.75,156.77,156.65,156.7,5329.0,152.8044,152.8239,152.707,152.7557,5329.0
2023-10-10 14:25:00,156.7,156.84,156.61,156.77,4295.0,152.7557,152.8922,152.668,152.8239,4295.0
2023-10-10 14:30:00,156.77,156.77,156.68,156.72,12635.0,152.8239,152.8239,152.7362,152.7752,12635.0
2023-10-10 14:35:00,156.72,156.74,156.48,156.54,6743.0,152.7752,152.7947,152.5412,152.5997,6743.0
2023-10-10 14:40:00,156.5,156.56,156.41,156.51,6302.0,152.5607,152.6192,152.473,152.5705,6302.0
2023-10-10 14:45:00,156.53,156.66,156.44,156.52,8662.0,152.59,152.7167,152.5022,152.5802,8662.0
2023-10-10 14:50:00,156.5,156.5,156.29,156.33,9276.0,152.5607,152.5607,152.356,152.395,9276.0
2023-10-10 14:55:00,156.35,156.46,156.34,156.42,4988.0,152.4145,152.5217,152.4048,152.4827,4988.0
2023-10-10 15:00:00,156.42,156.59,156.42,156.55,6907.0,152.4827,152.6485,152.4827,152.6095,6907.0
2023-10-10 15:05:00,156.54,156.72,156.51,156.72,4696.0,152.5997,152.7752,152.5705,152.7752,4696.0
2023-10-10 15:10:00,156.71,156.83,156.7,156.72,7358.0,152.7654,152.8824,152.7557,152.7752,7358.0
2023-10-10 15:15:00,156.73,156.84,156.7,156.73,11636.0,152.7849,152.8922,152.7557,152.7849,11636.0
2023-10-10 15:20:00,156.76,156.76,156.57,156.68,12254.0,152.8142,152.8142,152.629,152.7362,12254.0
2023-10-10 15:25:00,156.68,156.79,156.67,156.78,5164.0,152.7362,152.8434,152.7264,152.8337,5164.0
2023-10-10 15:30:00,156.75,156.87,156.72,156.72,8822.0,152.8044,152.9214,152.7752,152.7752,8822.0
2023-10-10 15:35:00,156.76,156.76,156.63,156.67,9104.0,152.8142,152.8142,152.6875,152.7264,9104.0
2023-10-10 15:40:00,156.67,156.92,156.67,156.9,15543.0,152.7264,152.9702,152.7264,152.9507,15543.0
2023-10-10 15:45:00,156.9,156.99,156.88,156.97,17750.0,152.9507,153.0384,152.9312,153.0189,17750.0
2023-10-10 15:50:00,156.99,157.05,156.81,156.86,26653.0,153.0384,153.0969,152.8629,152.9117,26653.0
2023-10-10 15:55:00,156.87,156.99,156.78,156.89,73210.0,152.9214,153.0384,152.8337,152.9409,73210.0
2023-10-11 09:30:00,157.1,157.4,155.16,155.28,56312.0,153.1456,153.4381,151.2545,151.3714,56312.0
2023-10-11 09:35:00,155.33,155.91,155.17,155.91,13895.0,151.4202,151.9856,151.2642,151.9856,13895.0
2023-10-11 09:40:00,156.15,156.33,155.98,156.25,4800.0,152.2195,152.395,152.0538,152.317,4800.0
2023-10-11 09:45:00,156.25,156.34,155.79,156.15,19482.0,152.317,152.4048,151.8686,152.2195,19482.0
2023-10-11 09:50:00,156.15,156.16,155.57,155.74,6510.0,152.2195,152.2293,151.6541,151.8199,6510.0
2023-10-11 09:55:00,155.64,155.75,155.48,155.61,7104.0,151.7224,151.8296,151.5664,151.6931,7104.0
2023-10-11 10:00:00,155.71,155.74,155.42,155.43,10991.0,151.7906,151.8199,151.5079,151.5177,10991.0
2023-10-11 10:05:00,155.5,155.74,155.39,155.67,10165.0,151.5859,151.8199,151.4787,151.7516,10165.0
2023-10-11 10:10:00,155.69,155.69,155.28,155.3,5217.0,151.7711,151.7711,151.3714,151.3909,5217.0
2023-10-11 10:15:00,155.3,155.36,155.21,155.24,8789.0,151.3909,151.4494,151.3032,151.3324,8789.0
2023-10-11 10:20:00,155.24,155.32,155.0,155.01,7335.0,151.3324,151.4104,151.0985,151.1082,7335.0
2023-10-11 10:25:00,154.98,155.3,154.98,155.26,4167.0,151.079,151.3909,151.079,151.3519,4167.0
2023-10-11 10:30:00,155.24,155.35,155.18,155.34,10461.0,151.3324,151.4397,151.274,151.4299,10461.0
2023-10-11 10:35:00,155.34,155.38,155.25,155.37,7007.0,151.4299,151.4689,151.3422,151.4592,7007.0
2023-10-11 10:40:00,155.37,156.02,155.36,156.02,36910.0,151.4592,152.0928,151.4494,152.0928,36910.0
2023-10-11 10:45:00,156.02,156.11,155.3,155.36,9612.0,152.0928,152.1805,151.3909,151.4494,9612.0
2023-10-11 10:50:00,155.44,155.62,155.39,155.45,5712.0,151.5274,151.7029,151.4787,151.5372,5712.0
2023-10-11 10:55:00,155.45,155.57,155.39,155.57,4804.0,151.5372,151.6541,151.4787,151.6541,4804.0
2023-10-11 11:00:00,155.57,155.84,155.51,155.82,5869.0,151.6541,151.9173,151.5956,151.8978,5869.0
2023-10-11 11:05:00,155.76,155.95,155.72,155.72,3139.0,151.8394,152.0246,151.8004,151.8004,3139.0
2023-10-11 11:10:00,155.75,155.75,155.6,155.6,1508.0,151.8296,151.8296,151.6834,151.6834,1508.0
2023-10-11 11:15:00,155.64,155.64,155.38,155.47,2193.0,151.7224,151.7224,151.4689,151.5567,2193.0
2023-10-11 11:20:00,155.51,155.77,155.51,155.75,2982.0,151.5956,151.8491,151.5956,151.8296,2982.0
2023-10-11 11:25:00,155.85,155.99,155.8,155.96,5285.0,151.9271,152.0636,151.8783,152.0343,5285.0
2023-10-11 11:30:00,156.01,156.01,155.84,155.84,2811.0,152.0831,152.0831,151.9173,151.9173,2811.0
2023-10-11 11:35:00,155.83,155.88,155.69,155.7,3785.0,151.9076,151.9563,151.7711,151.7809,3785.0
2023-10-11 11:40:00,155.7,155.75,155.64,155.74,1690.0,151.7809,151.8296,151.7224,151.8199,1690.0
2023-10-11 11:45:00,155.69,155.87,155.69,155.77,3837.0,151.7711,151.9466,151.7711,151.8491,3837.0
2023-10-11 11:50:00,155.78,155.8,155.72,155.77,2664.0,151.8589,151.8783,151.8004,151.8491,2664.0
2023-10-11 11:55:00,155.68,155.74,155.59,155.72,2402.0,151.7614,151.8199,151.6736,151.8004,2402.0
2023-10-11 12:00:00,155.74,155.74,155.56,155.59,3067.0,151.8199,151.8199,151.6444,151.6736,3067.0
2023-10-11 12:05:00,155.65,155.7,155.58,155.7,4091.0,151.7321,151.7809,151.6639,151.7809,4091.0
2023-10-11 12:10:00,155.7,155.78,155.68,155.7,1311.0,151.7809,151.8589,151.7614,151.7809,1311.0
2023-10-11 12:15:00,155.63,155.69,155.54,155.59,5411.0,151.7126,151.7711,151.6249,151.6736,5411.0
2023-10-11 12:20:00,155.56,155.56,155.42,155.43,1900.0,151.6444,151.6444,151.5079,151.5177,1900.0
2023-10-11 12:25:00,155.37,155.37,155.24,155.3,5209.0,151.4592,151.4592,151.3324,151.3909,5209.0
2023-10-11 12:30:00,155.31,155.5,155.3,155.5,2725.0,151.4007,151.5859,151.3909,151.5859,2725.0
2023-10-11 12:35:00,155.52,155.55,155.48,155.52,1343.0,151.6054,151.6346,151.5664,151.6054,1343.0
2023-10-11 12:40:00,155.53,155.55,155.5,155.52,2195.0,151.6151,151.6346,151.5859,151.6054,2195.0
2023-10-11 12:45:00,155.54,155.71,155.53,155.67,2873.0,151.6249,151.7906,151.6151,151.7516,2873.0
2023-10-11 12:50:00,155.69,155.73,155.52,155.57,2706.0,151.7711,151.8101,151.6054,151.6541,2706.0
2023-10-11 12:55:00,155.55,155.6,155.53,155.6,951.0,151.6346,151.6834,151.6151,151.6834,951.0
2023-10-11 13:00:00,155.6,155.64,155.52,155.52,1531.0,151.6834,151.7224,151.6054,151.6054,1531.0
2023-10-11 13:05:00,155.52,155.63,155.52,155.59,1383.0,151.6054,151.7126,151.6054,151.6736,1383.0
2023-10-11 13:10:00,155.57,155.7,155.56,155.68,3458.0,151.6541,151.7809,151.6444,151.7614,3458.0
2023-10-11 13:15:00,155.7,155.71,155.4,155.45,16700.0,151.7809,151.7906,151.4884,151.5372,16700.0
2023-10-11 13:20:00,155.41,155.56,155.37,155.56,3777.0,151.4982,151.6444,151.4592,151.6444,3777.0
2023-10-11 13:25:00,155.51,155.74,155.49,155.74,1698.0,151.5956,151.8199,151.5762,151.8199,1698.0
2023-10-11 13:30:00,155.74,155.74,155.58,155.61,900.0,151.8199,151.8199,151.6639,151.6931,900.0
2023-10-11 13:35:00,155.59,155.7,155.54,155.7,2727.0,151.6736,151.7809,151.6249,151.7809,2727.0
2023-10-11 13:40:00,155.7,155.74,155.65,155.66,4031.0,151.7809,151.8199,151.7321,151.7419,4031.0
2023-10-11 13:45:00,155.64,155.65,155.57,155.57,3214.0,151.7224,151.7321,151.6541,151.6541,3214.0
2023-10-11 13:50:00,155.63,155.68,155.63,155.67,3293.0,151.7126,151.7614,151.7126,151.7516,3293.0
2023-10-11 13:55:00,155.66,155.73,155.61,155.69,2382.0,151.7419,151.8101,151.6931,151.7711,2382.0
2023-10-11 14:00:00,155.66,155.75,155.63,155.63,1600.0,151.7419,151.8296,151.7126,151.7126,1600.0
2023-10-11 14:05:00,155.61,155.69,155.61,155.64,2492.0,151.6931,151.7711,151.6931,151.7224,2492.0
2023-10-11 14:10:00,155.6,155.62,155.52,155.59,1659.0,151.6834,151.7029,151.6054,151.6736,1659.0
2023-10-11 14:15:00,155.61,155.78,155.61,155.78,2013.0,151.6931,151.8589,151.6931,151.8589,2013.0
2023-10-11 14:20:00,155.79,155.89,155.79,155.88,3104.0,151.8686,151.9661,151.8686,151.9563,3104.0
2023-10-11 14:25:00,155.88,155.97,155.8,155.81,8286.0,151.9563,152.0441,151.8783,151.8881,8286.0
2023-10-11 14:30:00,155.85,155.96,155.81,155.91,2764.0,151.9271,152.0343,151.8881,151.9856,2764.0
2023-10-11 14:35:00,155.95,155.97,155.83,155.83,2977.0,152.0246,152.0441,151.9076,151.9076,2977.0
2023-10-11 14:40:00,155.82,155.96,155.8,155.92,2732.0,151.8978,152.0343,151.8783,151.9953,2732.0
2023-10-11 14:45:00,155.94,155.99,155.92,155.97,3461.0,152.0148,152.0636,151.9953,152.0441,3461.0
2023-10-11 14:50:00,155.97,156.13,155.96,156.13,2629.0,152.0441,152.2,152.0343,152.2,2629.0
2023-10-11 14:55:00,156.13,156.15,155.94,156.0,12991.0,152.2,152.2195,152.0148,152.0733,12991.0
2023-10-11 15:00:00,155.99,156.13,155.98,156.11,6030.0,152.0636,152.2,152.0538,152.1805,6030.0
2023-10-11 15:05:00,156.09,156.14,156.07,156.1,4259.0,152.161,152.2098,152.1416,152.1708,4259.0
2023-10-11 15:10:00,156.12,156.25,156.12,156.23,4655.0,152.1903,152.317,152.1903,152.2975,4655.0
2023-10-11 15:15:00,156.26,156.26,156.16,156.21,8854.0,152.3268,152.3268,152.2293,152.278,8854.0
2023-10-11 15:20:00,156.23,156.23,156.06,156.17,9491.0,152.2975,152.2975,152.1318,152.239,9491.0
2023-10-11 15:25:00,156.17,156.3,156.11,156.3,4339.0,152.239,152.3658,152.1805,152.3658,4339.0
2023-10-11 15:30:00,156.26,156.41,156.25,156.41,4032.0,152.3268,152.473,152.317,152.473,4032.0
2023-10-11 15:35:00,156.42,156.62,156.38,156.6,7130.0,152.4827,152.6777,152.4437,152.6582,7130.0
2023-10-11 15:40:00,156.61,156.75,156.58,156.68,11744.0,152.668,152.8044,152.6387,152.7362,11744.0
2023-10-11 15:45:00,156.63,156.75,156.52,156.53,20662.0,152.6875,152.8044,152.5802,152.59,20662.0
2023-10-11 15:50:00,156.52,156.63,156.47,156.63,15744.0,152.5802,152.6875,152.5315,152.6875,15744.0
2023-10-11 15:55:00,156.61,156.77,156.59,156.68,51737.0,152.668,152.8239,152.6485,152.7362,51737.0
2023-10-12 09:30:00,156.84,157.11,156.0,156.7,28672.0,152.8922,153.1554,152.0733,152.7557,28672.0
2023-10-12 09:35:00,156.53,157.54,156.53,157.51,5763.0,152.59,153.5746,152.59,153.5453,5763.0
2023-10-12 09:40:00,157.4,157.7,157.28,157.36,8197.0,153.4381,153.7305,153.3211,153.3991,8197.0
2023-10-12 09:45:00,157.4,157.42,156.83,157.01,4520.0,153.4381,153.4576,152.8824,153.0579,4520.0
2023-10-12 09:50:00,156.96,157.03,156.75,156.87,9330.0,153.0091,153.0774,152.8044,152.9214,9330.0
2023-10-12 09:55:00,156.71,156.74,156.38,156.38,4125.0,152.7654,152.7947,152.4437,152.4437,4125.0
2023-10-12 10:00:00,156.42,156.42,155.91,155.91,3487.0,152.4827,152.4827,151.9856,151.9856,3487.0
2023-10-12 10:05:00,156.06,156.18,155.92,155.93,5038.0,152.1318,152.2488,151.9953,152.0051,5038.0
2023-10-12 10:10:00,155.94,156.15,155.84,156.05,6752.0,152.0148,152.2195,151.9173,152.1221,6752.0
2023-10-12 10:15:00,156.05,156.23,155.97,156.22,6297.0,152.1221,152.2975,152.0441,152.2878,6297.0
2023-10-12 10:20:00,156.19,156.25,155.86,155.87,6987.0,152.2585,152.317,151.9368,151.9466,6987.0
2023-10-12 10:25:00,155.81,155.84,155.63,155.75,9974.0,151.8881,151.9173,151.7126,151.8296,9974.0
2023-10-12 10:30:00,155.73,155.77,155.37,155.44,6290.0,151.8101,151.8491,151.4592,151.5274,6290.0
2023-10-12 10:35:00,155.39,155.4,155.22,155.28,8856.0,151.4787,151.4884,151.3129,151.3714,8856.0
2023-10-12 10:40:00,155.26,155.26,154.78,154.78,5828.0,151.3519,151.3519,150.884,150.884,5828.0
2023-10-12 10:45:00,154.9,155.14,154.9,155.11,8350.0,151.001,151.235,151.001,151.2057,8350.0
2023-10-12 10:50:00,155.06,155.08,154.84,155.02,4767.0,151.157,151.1765,150.9425,151.118,4767.0
2023-10-12 10:55:00,155.04,155.28,155.04,155.22,6321.0,151.1375,151.3714,151.1375,151.3129,6321.0
2023-10-12 11:00:00,155.26,155.3,154.91,154.98,3503.0,151.3519,151.3909,151.0108,151.079,3503.0
2023-10-12 11:05:00,154.98,155.21,154.89,155.21,8656.0,151.079,151.3032,150.9913,151.3032,8656.0
2023-10-12 11:10:00,155.22,155.28,155.14,155.14,4069.0,151.3129,151.3714,151.235,151.235,4069.0
2023-10-12 11:15:00,155.15,155.19,155.03,155.09,4000.0,151.2447,151.2837,151.1277,151.1862,4000.0
2023-10-12 11:20:00,155.15,155.41,155.07,155.27,5773.0,151.2447,151.4982,151.1667,151.3617,5773.0
2023-10-12 11:25:00,155.27,155.46,155.27,155.36,3179.0,151.3617,151.5469,151.3617,151.4494,3179.0
2023-10-12 11:30:00,155.39,155.4,155.16,155.24,12616.0,151.4787,151.4884,151.2545,151.3324,12616.0
2023-10-12 11:35:00,155.19,155.24,155.11,155.24,4839.0,151.2837,151.3324,151.2057,151.3324,4839.0
2023-10-12 11:40:00,155.24,155.3,155.21,155.25,3771.0,151.3324,151.3909,151.3032,151.3422,3771.0
2023-10-12 11:45:00,155.26,155.3,155.15,155.27,3664.0,151.3519,151.3909,151.2447,151.3617,3664.0
2023-10-12 11:50:00,155.3,155.37,155.22,155.37,4553.0,151.3909,151.4592,151.3129,151.4592,4553.0
2023-10-12 11:55:00,155.33,155.54,155.33,155.52,3183.0,151.4202,151.6249,151.4202,151.6054,3183.0
2023-10-12 12:00:00,155.55,155.67,155.55,155.64,2876.0,151.6346,151.7516,151.6346,151.7224,2876.0
2023-10-12 12:05:00,155.63,155.67,155.51,155.55,3936.0,151.7126,151.7516,151.5956,151.6346,3936.0
2023-10-12 12:10:00,155.53,155.54,155.46,155.47,3071.0,151.6151,151.6249,151.5469,151.5567,3071.0
2023-10-12 12:15:00,155.52,155.53,155.38,155.38,2838.0,151.6054,151.6151,151.4689,151.4689,2838.0
2023-10-12 12:20:00,155.41,155.64,155.35,155.63,4866.0,151.4982,151.7224,151.4397,151.7126,4866.0
2023-10-12 12:25:00,155.62,155.86,155.62,155.79,7074.0,151.7029,151.9368,151.7029,151.8686,7074.0
2023-10-12 12:30:00,155.8,155.84,155.74,155.8,6049.0,151.8783,151.9173,151.8199,151.8783,6049.0
2023-10-12 12:35:00,155.79,155.81,155.73,155.81,6416.0,151.8686,151.8881,151.8101,151.8881,6416.0
2023-10-12 12:40:00,155.81,155.86,155.76,155.8,4086.0,151.8881,151.9368,151.8394,151.8783,4086.0
2023-10-12 12:45:00,155.79,155.9,155.75,155.8,5762.0,151.8686,151.9758,151.8296,151.8783,5762.0
2023-10-12 12:50:00,155.8,155.83,155.76,155.77,2225.0,151.8783,151.9076,151.8394,151.8491,2225.0
2023-10-12 12:55:00,155.72,155.72,155.57,155.65,3860.0,151.8004,151.8004,151.6541,151.7321,3860.0
2023-10-12 13:00:00,155.64,155.65,155.34,155.45,5750.0,151.7224,151.7321,151.4299,151.5372,5750.0
2023-10-12 13:05:00,155.43,155.43,155.06,155.11,3892.0,151.5177,151.5177,151.157,151.2057,3892.0
2023-10-12 13:10:00,155.12,155.28,155.01,155.19,6278.0,151.2155,151.3714,151.1082,151.2837,6278.0
2023-10-12 13:15:00,155.21,155.25,155.13,155.25,4453.0,151.3032,151.3422,151.2252,151.3422,4453.0
2023-10-12 13:20:00,155.23,155.34,155.18,155.28,3548.0,151.3227,151.4299,151.274,151.3714,3548.0
2023-10-12 13:25:00,155.3,155.3,154.94,154.97,3246.0,151.3909,151.3909,151.04,151.0692,3246.0
2023-10-12 13:30:00,154.85,154.93,154.72,154.74,4966.0,150.9523,151.0302,150.8255,150.845,4966.0
2023-10-12 13:35:00,154.74,154.74,154.6,154.66,4290.0,150.845,150.845,150.7086,150.767,4290.0
2023-10-12 13:40:00,154.65,154.68,154.55,154.55,3015.0,150.7573,150.7865,150.6598,150.6598,3015.0
2023-10-12 13:45:00,154.57,154.62,154.38,154.47,8164.0,150.6793,150.728,150.4941,150.5818,8164.0
2023-10-12 13:50:00,154.47,154.52,154.32,154.32,3401.0,150.5818,150.6306,150.4356,150.4356,3401.0
2023-10-12 13:55:00,154.35,154.44,154.28,154.29,2896.0,150.4648,150.5526,150.3966,150.4064,2896.0
2023-10-12 14:00:00,154.28,154.41,154.28,154.33,2300.0,150.3966,150.5233,150.3966,150.4453,2300.0
2023-10-12 14:05:00,154.27,154.32,154.22,154.31,4618.0,150.3869,150.4356,150.3381,150.4259,4618.0
2023-10-12 14:10:00,154.29,154.36,154.27,154.36,1844.0,150.4064,150.4746,150.3869,150.4746,1844.0
2023-10-12 14:15:00,154.34,154.38,154.18,154.2,4751.0,150.4551,150.4941,150.2991,150.3186,4751.0
2023-10-12 14:20:00,154.22,154.35,154.2,154.32,4473.0,150.3381,150.4648,150.3186,150.4356,4473.0
2023-10-12 14:25:00,154.29,154.41,154.26,154.36,5342.0,150.4064,150.5233,150.3771,150.4746,5342.0
2023-10-12 14:30:00,154.36,154.51,154.31,154.51,3499.0,150.4746,150.6208,150.4259,150.6208,3499.0
2023-10-12 14:35:00,154.48,154.54,154.42,154.42,2980.0,150.5916,150.6501,150.5331,150.5331,2980.0
2023-10-12 14:40:00,154.41,154.53,154.36,154.5,3029.0,150.5233,150.6403,150.4746,150.6111,3029.0
2023-10-12 14:45:00,154.54,154.66,154.47,154.63,4064.0,150.6501,150.767,150.5818,150.7378,4064.0
2023-10-12 14:50:00,154.6,154.7,154.6,154.64,4299.0,150.7086,150.806,150.7086,150.7475,4299.0
2023-10-12 14:55:00,154.7,154.81,154.69,154.75,8997.0,150.806,150.9133,150.7963,150.8548,8997.0
2023-10-12 15:00:00,154.78,154.96,154.77,154.91,7194.0,150.884,151.0595,150.8743,151.0108,7194.0
2023-10-12 15:05:00,154.91,154.95,154.85,154.91,2940.0,151.0108,151.0497,150.9523,151.0108,2940.0
2023-10-12 15:10:00,154.89,154.9,154.77,154.84,6944.0,150.9913,151.001,150.8743,150.9425,6944.0
2023-10-12 15:15:00,154.89,154.94,154.79,154.88,3409.0,150.9913,151.04,150.8938,150.9815,3409.0
2023-10-12 15:20:00,154.88,155.01,154.86,154.89,7940.0,150.9815,151.1082,150.962,150.9913,7940.0
2023-10-12 15:25:00,154.81,154.94,154.81,154.92,5113.0,150.9133,151.04,150.9133,151.0205,5113.0
2023-10-12 15:30:00,154.94,155.2,154.94,155.16,3290.0,151.04,151.2935,151.04,151.2545,3290.0
2023-10-12 15:35:00,155.22,155.31,155.18,155.27,2189.0,151.3129,151.4007,151.274,151.3617,2189.0
2023-10-12 15:40:00,155.31,155.31,155.11,155.13,6255.0,151.4007,151.4007,151.2057,151.2252,6255.0
2023-10-12 15:45:00,155.11,155.2,155.08,155.16,10596.0,151.2057,151.2935,151.1765,151.2545,10596.0
2023-10-12 15:50:00,155.16,155.3,155.02,155.05,22855.0,151.2545,151.3909,151.118,151.1472,22855.0
2023-10-12 15:55:00,155.04,155.12,154.96,155.07,75777.0,151.1375,151.2155,151.0595,151.1667,75777.0
2023-10-13 09:30:00,155.77,156.19,155.15,156.06,44366.0,151.8491,152.2585,151.2447,152.1318,44366.0
2023-10-13 09:35:00,156.11,156.57,156.11,156.49,7280.0,152.1805,152.629,152.1805,152.551,7280.0
2023-10-13 09:40:00,156.32,156.78,156.2,156.74,4890.0,152.3853,152.8337,152.2683,152.7947,4890.0
2023-10-13 09:45:00,156.67,157.01,156.6,156.96,7497.0,152.7264,153.0579,152.6582,153.0091,7497.0
2023-10-13 09:50:00,156.9,156.99,156.61,156.87,15130.0,152.9507,153.0384,152.668,152.9214,15130.0
2023-10-13 09:55:00,156.93,157.06,156.68,156.82,8894.0,152.9799,153.1066,152.7362,152.8727,8894.0
2023-10-13 10:00:00,156.82,156.99,156.53,156.83,11010.0,152.8727,153.0384,152.59,152.8824,11010.0
2023-10-13 10:05:00,156.92,157.03,156.69,157.02,12182.0,152.9702,153.0774,152.7459,153.0676,12182.0
2023-10-13 10:10:00,157.02,157.02,156.68,156.81,11672.0,153.0676,153.0676,152.7362,152.8629,11672.0
2023-10-13 10:15:00,156.81,157.05,156.77,157.03,10692.0,152.8629,153.0969,152.8239,153.0774,10692.0
2023-10-13 10:20:00,156.99,157.1,156.91,156.99,9692.0,153.0384,153.1456,152.9604,153.0384,9692.0
2023-10-13 10:25:00,157.04,157.15,156.91,157.11,3907.0,153.0871,153.1944,152.9604,153.1554,3907.0
2023-10-13 10:30:00,157.09,157.36,157.07,157.33,16045.0,153.1359,153.3991,153.1164,153.3698,16045.0
2023-10-13 10:35:00,157.33,157.42,157.03,157.06,17394.0,153.3698,153.4576,153.0774,153.1066,17394.0
2023-10-13 10:40:00,157.03,157.07,156.78,156.88,8277.0,153.0774,153.1164,152.8337,152.9312,8277.0
2023-10-13 10:45:00,156.84,157.01,156.78,157.0,4569.0,152.8922,153.0579,152.8337,153.0481,4569.0
2023-10-13 10:50:00,156.98,156.99,156.59,156.65,9792.0,153.0286,153.0384,152.6485,152.707,9792.0
2023-10-13 10:55:00,156.65,156.71,156.23,156.35,12287.0,152.707,152.7654,152.2975,152.4145,12287.0
2023-10-13 11:00:00,156.26,156.39,156.21,156.36,7277.0,152.3268,152.4535,152.278,152.4243,7277.0
2023-10-13 11:05:00,156.37,156.37,156.13,156.32,8321.0,152.434,152.434,152.2,152.3853,8321.0
2023-10-13 11:10:00,156.31,156.51,156.31,156.5,7095.0,152.3755,152.5705,152.3755,152.5607,7095.0
2023-10-13 11:15:00,156.52,156.77,156.48,156.77,7037.0,152.5802,152.8239,152.5412,152.8239,7037.0
2023-10-13 11:20:00,156.75,156.98,156.74,156.8,6985.0,152.8044,153.0286,152.7947,152.8532,6985.0
2023-10-13 11:25:00,156.77,156.82,156.53,156.8,10070.0,152.8239,152.8727,152.59,152.8532,10070.0
2023-10-13 11:30:00,156.83,156.85,156.68,156.78,6907.0,152.8824,152.9019,152.7362,152.8337,6907.0
2023-10-13 11:35:00,156.75,156.85,156.64,156.7,8549.0,152.8044,152.9019,152.6972,152.7557,8549.0
2023-10-13 11:40:00,156.64,156.86,156.64,156.86,9941.0,152.6972,152.9117,152.6972,152.9117,9941.0
2023-10-13 11:45:00,156.87,157.1,156.86,157.06,11208.0,152.9214,153.1456,152.9117,153.1066,11208.0
2023-10-13 11:50:00,157.03,157.11,156.89,157.05,8871.0,153.0774,153.1554,152.9409,153.0969,8871.0
2023-10-13 11:55:00,157.06,157.06,156.67,156.67,9733.0,153.1066,153.1066,152.7264,152.7264,9733.0
2023-10-13 12:00:00,156.66,156.77,156.61,156.7,16966.0,152.7167,152.8239,152.668,152.7557,16966.0
2023-10-13 12:05:00,156.71,157.28,156.7,157.26,11047.0,152.7654,153.3211,152.7557,153.3016,11047.0
2023-10-13 12:10:00,157.27,157.29,157.07,157.14,7540.0,153.3113,153.3308,153.1164,153.1846,7540.0
2023-10-13 12:15:00,157.07,157.14,156.92,157.12,13292.0,153.1164,153.1846,152.9702,153.1651,13292.0
2023-10-13 12:20:00,157.09,157.25,157.09,157.22,7824.0,153.1359,153.2919,153.1359,153.2626,7824.0
2023-10-13 12:25:00,157.24,157.24,157.13,157.17,9746.0,153.2821,153.2821,153.1749,153.2139,9746.0
2023-10-13 12:30:00,157.14,157.21,157.03,157.05,23822.0,153.1846,153.2529,153.0774,153.0969,23822.0
2023-10-13 12:35:00,157.06,157.13,157.04,157.09,10220.0,153.1066,153.1749,153.0871,153.1359,10220.0
2023-10-13 12:40:00,157.11,157.14,156.95,156.98,17409.0,153.1554,153.1846,152.9994,153.0286,17409.0
2023-10-13 12:45:00,157.0,157.03,156.91,156.92,12633.0,153.0481,153.0774,152.9604,152.9702,12633.0
2023-10-13 12:50:00,156.91,156.91,156.58,156.77,15062.0,152.9604,152.9604,152.6387,152.8239,15062.0
2023-10-13 12:55:00,156.75,156.95,156.72,156.94,25143.0,152.8044,152.9994,152.7752,152.9897,25143.0
2023-10-13 13:00:00,156.92,157.2,156.92,157.19,10629.0,152.9702,153.2431,152.9702,153.2334,10629.0
2023-10-13 13:05:00,157.17,157.29,157.01,157.27,10215.0,153.2139,153.3308,153.0579,153.3113,10215.0
2023-10-13 13:10:00,157.31,157.34,157.11,157.19,14047.0,153.3503,153.3796,153.1554,153.2334,14047.0
2023-10-13 13:15:00,157.14,157.46,157.14,157.46,15959.0,153.1846,153.4966,153.1846,153.4966,15959.0
2023-10-13 13:20:00,157.41,157.65,157.4,157.52,12618.0,153.4478,153.6818,153.4381,153.5551,12618.0
2023-10-13 13:25:00,157.56,157.58,157.41,157.44,21598.0,153.594,153.6135,153.4478,153.4771,21598.0
2023-10-13 13:30:00,157.41,157.51,157.27,157.5,14076.0,153.4478,153.5453,153.3113,153.5356,14076.0
2023-10-13 13:35:00,157.5,157.63,157.32,157.52,18082.0,153.5356,153.6623,153.3601,153.5551,18082.0
2023-10-13 13:40:00,157.5,157.98,157.5,157.86,12428.0,153.5356,154.0035,153.5356,153.8865,12428.0
2023-10-13 13:45:00,157.87,157.91,157.73,157.79,9757.0,153.8962,153.9352,153.7598,153.8183,9757.0
2023-10-13 13:50:00,157.79,157.91,157.79,157.9,13173.0,153.8183,153.9352,153.8183,153.9255,13173.0
2023-10-13 13:55:00,157.89,157.98,157.82,157.93,14027.0,153.9157,154.0035,153.8475,153.9547,14027.0
2023-10-13 14:00:00,157.92,157.99,157.85,157.86,9490.0,153.945,154.0132,153.8767,153.8865,9490.0
2023-10-13 14:05:00,157.87,158.05,157.86,157.95,17801.0,153.8962,154.0717,153.8865,153.9742,17801.0
2023-10-13 14:10:00,157.92,157.95,157.76,157.83,10056.0,153.945,153.9742,153.789,153.8573,10056.0
2023-10-13 14:15:00,157.9,158.13,157.81,158.13,14454.0,153.9255,154.1497,153.8378,154.1497,14454.0
2023-10-13 14:20:00,158.13,158.25,158.07,158.11,23228.0,154.1497,154.2667,154.0912,154.1302,23228.0
2023-10-13 14:25:00,158.09,158.17,157.96,158.07,23707.0,154.1107,154.1887,153.984,154.0912,23707.0
2023-10-13 14:30:00,158.06,158.22,158.05,158.18,19700.0,154.0815,154.2374,154.0717,154.1984,19700.0
2023-10-13 14:35:00,158.21,158.24,157.82,157.91,17634.0,154.2277,154.2569,153.8475,153.9352,17634.0
2023-10-13 14:40:00,157.88,157.96,157.81,157.84,14326.0,153.906,153.984,153.8378,153.867,14326.0
2023-10-13 14:45:00,157.86,157.86,157.51,157.58,17016.0,153.8865,153.8865,153.5453,153.6135,17016.0
2023-10-13 14:50:00,157.53,157.81,157.49,157.78,17198.0,153.5648,153.8378,153.5258,153.8085,17198.0
2023-10-13 14:55:00,157.77,157.77,157.58,157.65,15204.0,153.7988,153.7988,153.6135,153.6818,15204.0
2023-10-13 15:00:00,157.67,157.88,157.58,157.84,18583.0,153.7013,153.906,153.6135,153.867,18583.0
2023-10-13 15:05:00,157.85,157.91,157.52,157.86,21153.0,153.8767,153.9352,153.5551,153.8865,21153.0
2023-10-13 15:10:00,157.85,158.22,157.79,158.19,50292.0,153.8767,154.2374,153.8183,154.2082,50292.0
2023-10-13 15:15:00,158.22,158.25,158.0,158.0,29524.0,154.2374,154.2667,154.023,154.023,29524.0
2023-10-13 15:20:00,158.07,158.24,157.97,158.14,22699.0,154.0912,154.2569,153.9937,154.1594,22699.0
2023-10-13 15:25:00,158.15,158.15,157.94,158.05,28135.0,154.1692,154.1692,153.9645,154.0717,28135.0
2023-10-13 15:30:00,158.05,158.31,158.03,158.18,31705.0,154.0717,154.3252,154.0522,154.1984,31705.0
2023-10-13 15:35:00,158.19,158.26,158.01,158.06,28484.0,154.2082,154.2764,154.0327,154.0815,28484.0
2023-10-13 15:40:00,158.05,158.14,157.83,157.91,37490.0,154.0717,154.1594,153.8573,153.9352,37490.0
2023-10-13 15:45:00,157.91,158.24,157.91,158.22,43283.0,153.9352,154.2569,153.9352,154.2374,43283.0
2023-10-13 15:50:00,158.19,158.75,158.17,158.71,113527.0,154.2082,154.7541,154.1887,154.7151,113527.0
2023-10-13 15:55:00,158.65,159.02,158.61,158.82,305587.0,154.6566,155.0173,154.6176,154.8223,305587.0
2023-10-16 09:30:00,159.08,160.7,159.08,160.48,59637.0,155.0758,156.655,155.0758,156.4405,59637.0
2023-10-16 09:35:00,160.46,160.54,159.97,160.06,17170.0,156.4211,156.499,155.9434,156.0311,17170.0
2023-10-16 09:40:00,160.06,160.1,159.65,160.08,16200.0,156.0311,156.0701,155.6314,156.0506,16200.0
2023-10-16 09:45:00,159.95,160.39,159.93,160.1,7578.0,155.9239,156.3528,155.9044,156.0701,7578.0
2023-10-16 09:50:00,160.23,160.23,159.46,159.77,6720.0,156.1968,156.1968,155.4462,155.7484,6720.0
2023-10-16 09:55:00,159.7,159.79,159.34,159.48,28774.0,155.6802,155.7679,155.3292,155.4657,28774.0
2023-10-16 10:00:00,159.49,159.72,159.3,159.33,10419.0,155.4755,155.6997,155.2902,155.3195,10419.0
2023-10-16 10:05:00,159.28,159.28,158.7,158.74,11095.0,155.2708,155.2708,154.7054,154.7443,11095.0
2023-10-16 10:10:00,158.71,158.96,158.54,158.84,21265.0,154.7151,154.9588,154.5494,154.8418,21265.0
2023-10-16 10:15:00,158.84,158.99,158.63,158.76,4251.0,154.8418,154.9881,154.6371,154.7638,4251.0
2023-10-16 10:20:00,158.7,158.81,158.59,158.7,9816.0,154.7054,154.8126,154.5981,154.7054,9816.0
2023-10-16 10:25:00,158.69,158.78,158.56,158.78,8328.0,154.6956,154.7833,154.5689,154.7833,8328.0
2023-10-16 10:30:00,158.8,159.31,158.79,159.24,11569.0,154.8028,155.3,154.7931,155.2318,11569.0
2023-10-16 10:35:00,159.23,159.34,159.23,159.33,4678.0,155.222,155.3292,155.222,155.3195,4678.0
2023-10-16 10:40:00,159.33,159.5,159.1,159.1,11869.0,155.3195,155.4852,155.0953,155.0953,11869.0
2023-10-16 10:45:00,159.12,159.49,159.12,159.45,6412.0,155.1148,155.4755,155.1148,155.4365,6412.0
2023-10-16 10:50:00,159.46,159.61,159.44,159.47,3517.0,155.4462,155.5924,155.4267,155.456,3517.0
2023-10-16 10:55:00,159.47,159.54,159.34,159.4,5992.0,155.456,155.5242,155.3292,155.3877,5992.0
2023-10-16 11:00:00,159.42,159.69,159.42,159.6,5893.0,155.4072,155.6704,155.4072,155.5827,5893.0
2023-10-16 11:05:00,159.59,159.73,159.48,159.5,3341.0,155.5729,155.7094,155.4657,155.4852,3341.0
2023-10-16 11:10:00,159.51,159.62,159.45,159.58,6245.0,155.495,155.6022,155.4365,155.5632,6245.0
2023-10-16 11:15:00,159.5,159.65,159.5,159.65,4344.0,155.4852,155.6314,155.4852,155.6314,4344.0
2023-10-16 11:20:00,159.62,159.75,159.56,159.56,5862.0,155.6022,155.7289,155.5437,155.5437,5862.0
2023-10-16 11:25:00,159.55,159.59,159.41,159.53,7490.0,155.534,155.5729,155.3975,155.5145,7490.0
2023-10-16 11:30:00,159.52,159.59,159.49,159.52,1879.0,155.5047,155.5729,155.4755,155.5047,1879.0
2023-10-16 11:35:00,159.56,159.62,159.51,159.6,4872.0,155.5437,155.6022,155.495,155.5827,4872.0
2023-10-16 11:40:00,159.6,159.6,159.53,159.56,2815.0,155.5827,155.5827,155.5145,155.5437,2815.0
2023-10-16 11:45:00,159.5,159.53,159.26,159.38,3877.0,155.4852,155.5145,155.2513,155.3682,3877.0
2023-10-16 11:50:00,159.38,159.56,159.38,159.56,4234.0,155.3682,155.5437,155.3682,155.5437,4234.0
2023-10-16 11:55:00,159.55,159.62,159.55,159.56,3006.0,155.534,155.6022,155.534,155.5437,3006.0
2023-10-16 12:00:00,159.57,159.67,159.47,159.54,4302.0,155.5535,155.6509,155.456,155.5242,4302.0
2023-10-16 12:05:00,159.55,159.71,159.55,159.71,3867.0,155.534,155.6899,155.534,155.6899,3867.0
2023-10-16 12:10:00,159.69,159.72,159.64,159.71,4383.0,155.6704,155.6997,155.6217,155.6899,4383.0
2023-10-16 12:15:00,159.71,159.76,159.66,159.71,6782.0,155.6899,155.7387,155.6412,155.6899,6782.0
2023-10-16 12:20:00,159.73,159.77,159.5,159.59,5427.0,155.7094,155.7484,155.4852,155.5729,5427.0
2023-10-16 12:25:00,159.58,159.66,159.57,159.63,2686.0,155.5632,155.6412,155.5535,155.6119,2686.0
2023-10-16 12:30:00,159.62,159.63,159.5,159.52,3583.0,155.6022,155.6119,155.4852,155.5047,3583.0
2023-10-16 12:35:00,159.5,159.56,159.45,159.48,4430.0,155.4852,155.5437,155.4365,155.4657,4430.0
2023-10-16 12:40:00,159.44,159.54,159.41,159.54,3339.0,155.4267,155.5242,155.3975,155.5242,3339.0
2023-10-16 12:45:00,159.53,159.61,159.51,159.51,3484.0,155.5145,155.5924,155.495,155.495,3484.0
2023-10-16 12:50:00,159.54,159.59,159.53,159.56,2819.0,155.5242,155.5729,155.5145,155.5437,2819.0
2023-10-16 12:55:00,159.58,159.62,159.41,159.62,5042.0,155.5632,155.6022,155.3975,155.6022,5042.0
2023-10-16 13:00:00,159.66,159.87,159.66,159.87,6732.0,155.6412,155.8459,155.6412,155.8459,6732.0
2023-10-16 13:05:00,159.86,159.9,159.81,159.84,2130.0,155.8362,155.8751,155.7874,155.8167,2130.0
2023-10-16 13:10:00,159.84,159.85,159.77,159.83,3991.0,155.8167,155.8264,155.7484,155.8069,3991.0
2023-10-16 13:15:00,159.85,159.88,159.73,159.73,3766.0,155.8264,155.8557,155.7094,155.7094,3766.0
2023-10-16 13:20:00,159.7,159.7,159.37,159.56,6634.0,155.6802,155.6802,155.3585,155.5437,6634.0
2023-10-16 13:25:00,159.5,159.7,159.32,159.66,7054.0,155.4852,155.6802,155.3097,155.6412,7054.0
2023-10-16 13:30:00,159.7,159.81,159.62,159.68,13278.0,155.6802,155.7874,155.6022,155.6607,13278.0
2023-10-16 13:35:00,159.67,159.94,159.67,159.88,4813.0,155.6509,155.9141,155.6509,155.8557,4813.0
2023-10-16 13:40:00,159.91,159.97,159.91,159.94,2775.0,155.8849,155.9434,155.8849,155.9141,2775.0
2023-10-16 13:45:00,159.94,160.09,159.94,160.02,5214.0,155.9141,156.0604,155.9141,155.9921,5214.0
2023-10-16 13:50:00,160.02,160.08,159.92,160.04,11449.0,155.9921,156.0506,155.8946,156.0116,11449.0
2023-10-16 13:55:00,160.07,160.09,159.89,159.93,7788.0,156.0409,156.0604,155.8654,155.9044,7788.0
2023-10-16 14:00:00,159.91,159.98,159.87,159.87,3872.0,155.8849,155.9531,155.8459,155.8459,3872.0
2023-10-16 14:05:00,159.87,159.89,159.78,159.87,5551.0,155.8459,155.8654,155.7582,155.8459,5551.0
2023-10-16 14:10:00,159.88,159.94,159.65,159.65,8565.0,155.8557,155.9141,155.6314,155.6314,8565.0
2023-10-16 14:15:00,159.67,159.8,159.65,159.76,3920.0,155.6509,155.7777,155.6314,155.7387,3920.0
2023-10-16 14:20:00,159.78,159.78,159.63,159.63,3271.0,155.7582,155.7582,155.6119,155.6119,3271.0
2023-10-16 14:25:00,159.58,159.69,159.51,159.53,3646.0,155.5632,155.6704,155.495,155.5145,3646.0
2023-10-16 14:30:00,159.5,159.67,159.5,159.67,4651.0,155.4852,155.6509,155.4852,155.6509,4651.0
2023-10-16 14:35:00,159.64,159.65,159.52,159.55,3009.0,155.6217,155.6314,155.5047,155.534,3009.0
2023-10-16 14:40:00,159.55,159.6,159.48,159.52,10734.0,155.534,155.5827,155.4657,155.5047,10734.0
2023-10-16 14:45:00,159.53,159.62,159.53,159.59,4422.0,155.5145,155.6022,155.5145,155.5729,4422.0
2023-10-16 14:50:00,159.57,159.65,159.55,159.65,2893.0,155.5535,155.6314,155.534,155.6314,2893.0
2023-10-16 14:55:00,159.67,159.88,159.67,159.88,5925.0,155.6509,155.8557,155.6509,155.8557,5925.0
2023-10-16 15:00:00,159.93,160.05,159.9,159.96,4080.0,155.9044,156.0214,155.8751,155.9336,4080.0
2023-10-16 15:05:00,159.99,159.99,159.92,159.95,3777.0,155.9629,155.9629,155.8946,155.9239,3777.0
2023-10-16 15:10:00,159.94,159.94,159.85,159.88,7103.0,155.9141,155.9141,155.8264,155.8557,7103.0
2023-10-16 15:15:00,159.85,159.95,159.83,159.9,6349.0,155.8264,155.9239,155.8069,155.8751,6349.0
2023-10-16 15:20:00,159.91,159.97,159.9,159.93,8241.0,155.8849,155.9434,155.8751,155.9044,8241.0
2023-10-16 15:25:00,159.91,159.93,159.86,159.91,9267.0,155.8849,155.9044,155.8362,155.8849,9267.0
2023-10-16 15:30:00,159.91,159.93,159.77,159.79,10040.0,155.8849,155.9044,155.7484,155.7679,10040.0
2023-10-16 15:35:00,159.76,159.78,159.65,159.67,9818.0,155.7387,155.7582,155.6314,155.6509,9818.0
2023-10-16 15:40:00,159.68,159.85,159.57,159.64,14776.0,155.6607,155.8264,155.5535,155.6217,14776.0
2023-10-16 15:45:00,159.6,159.76,159.56,159.74,14808.0,155.5827,155.7387,155.5437,155.7192,14808.0
2023-10-16 15:50:00,159.71,159.98,159.71,159.97,31657.0,155.6899,155.9531,155.6899,155.9434,31657.0
2023-10-16 15:55:00,159.98,160.07,159.79,159.79,90816.0,155.9531,156.0409,155.7679,155.7679,90816.0
2023-10-17 09:30:00,159.55,159.89,159.55,159.89,30071.0,155.534,155.8654,155.534,155.8654,30071.0
2023-10-17 09:35:00,159.89,160.07,159.71,160.06,6811.0,155.8654,156.0409,155.6899,156.0311,6811.0
2023-10-17 09:40:00,160.19,160.33,160.19,160.21,2036.0,156.1578,156.2943,156.1578,156.1773,2036.0
2023-10-17 09:45:00,160.34,160.85,160.34,160.56,5311.0,156.3041,156.8012,156.3041,156.5185,5311.0
2023-10-17 09:50:00,160.42,160.5,160.23,160.31,5719.0,156.3821,156.46,156.1968,156.2748,5719.0
2023-10-17 09:55:00,160.17,160.17,159.51,159.51,4321.0,156.1384,156.1384,155.495,155.495,4321.0
2023-10-17 10:00:00,159.65,159.9,159.54,159.9,3929.0,155.6314,155.8751,155.5242,155.8751,3929.0
2023-10-17 10:05:00,159.97,159.97,159.72,159.92,2855.0,155.9434,155.9434,155.6997,155.8946,2855.0
2023-10-17 10:10:00,159.89,160.06,159.87,160.03,4579.0,155.8654,156.0311,155.8459,156.0019,4579.0
2023-10-17 10:15:00,160.0,160.04,159.92,159.95,5993.0,155.9726,156.0116,155.8946,155.9239,5993.0
2023-10-17 10:20:00,159.94,159.94,159.75,159.81,4537.0,155.9141,155.9141,155.7289,155.7874,4537.0
2023-10-17 10:25:00,159.78,159.79,159.6,159.64,3356.0,155.7582,155.7679,155.5827,155.6217,3356.0
2023-10-17 10:30:00,159.59,159.66,159.53,159.61,1924.0,155.5729,155.6412,155.5145,155.5924,1924.0
2023-10-17 10:35:00,159.66,159.89,159.66,159.81,4558.0,155.6412,155.8654,155.6412,155.7874,4558.0
2023-10-17 10:40:00,159.8,159.8,159.59,159.7,2857.0,155.7777,155.7777,155.5729,155.6802,2857.0
2023-10-17 10:45:00,159.68,159.78,159.61,159.72,2990.0,155.6607,155.7582,155.5924,155.6997,2990.0
2023-10-17 10:50:00,159.72,159.72,159.36,159.36,3360.0,155.6997,155.6997,155.3487,155.3487,3360.0
2023-10-17 10:55:00,159.38,159.43,159.34,159.42,2221.0,155.3682,155.417,155.3292,155.4072,2221.0
2023-10-17 11:00:00,159.45,159.59,159.38,159.56,9062.0,155.4365,155.5729,155.3682,155.5437,9062.0
2023-10-17 11:05:00,159.59,159.59,159.25,159.25,4008.0,155.5729,155.5729,155.2415,155.2415,4008.0
2023-10-17 11:10:00,159.22,159.42,159.2,159.37,4209.0,155.2123,155.4072,155.1928,155.3585,4209.0
2023-10-17 11:15:00,159.42,159.56,159.42,159.56,5926.0,155.4072,155.5437,155.4072,155.5437,5926.0
2023-10-17 11:20:00,159.6,159.62,159.46,159.46,10347.0,155.5827,155.6022,155.4462,155.4462,10347.0
2023-10-17 11:25:00,159.46,159.76,159.39,159.69,6559.0,155.4462,155.7387,155.378,155.6704,6559.0
2023-10-17 11:30:00,159.76,159.86,159.74,159.8,2560.0,155.7387,155.8362,155.7192,155.7777,2560.0
2023-10-17 11:35:00,159.84,160.02,159.84,160.0,3794.0,155.8167,155.9921,155.8167,155.9726,3794.0
2023-10-17 11:40:00,160.0,160.14,160.0,160.11,3663.0,155.9726,156.1091,155.9726,156.0799,3663.0
2023-10-17 11:45:00,160.13,160.31,160.12,160.31,2900.0,156.0994,156.2748,156.0896,156.2748,2900.0
2023-10-17 11:50:00,160.34,160.5,160.33,160.35,4100.0,156.3041,156.46,156.2943,156.3138,4100.0
2023-10-17 11:55:00,160.37,160.37,160.2,160.32,2826.0,156.3333,156.3333,156.1676,156.2846,2826.0
2023-10-17 12:00:00,160.28,160.33,160.22,160.27,2593.0,156.2456,156.2943,156.1871,156.2358,2593.0
2023-10-17 12:05:00,160.26,160.34,160.13,160.13,5537.0,156.2261,156.3041,156.0994,156.0994,5537.0
2023-10-17 12:10:00,160.15,160.18,160.05,160.05,1802.0,156.1189,156.1481,156.0214,156.0214,1802.0
2023-10-17 12:15:00,160.03,160.1,159.9,159.97,5590.0,156.0019,156.0701,155.8751,155.9434,5590.0
2023-10-17 12:20:00,159.97,160.14,159.97,160.14,3329.0,155.9434,156.1091,155.9434,156.1091,3329.0
2023-10-17 12:25:00,160.14,160.27,160.14,160.27,2302.0,156.1091,156.2358,156.1091,156.2358,2302.0
2023-10-17 12:30:00,160.25,160.3,160.16,160.27,3805.0,156.2163,156.2651,156.1286,156.2358,3805.0
2023-10-17 12:35:00,160.24,160.24,160.07,160.14,3789.0,156.2066,156.2066,156.0409,156.1091,3789.0
2023-10-17 12:40:00,160.04,160.04,159.88,159.88,8030.0,156.0116,156.0116,155.8557,155.8557,8030.0
2023-10-17 12:45:00,159.92,159.92,159.75,159.84,1826.0,155.8946,155.8946,155.7289,155.8167,1826.0
2023-10-17 12:50:00,159.81,159.91,159.74,159.9,3941.0,155.7874,155.8849,155.7192,155.8751,3941.0
2023-10-17 12:55:00,159.93,159.99,159.63,159.68,3082.0,155.9044,155.9629,155.6119,155.6607,3082.0
2023-10-17 13:00:00,159.7,159.83,159.69,159.76,3407.0,155.6802,155.8069,155.6704,155.7387,3407.0
2023-10-17 13:05:00,159.78,159.83,159.76,159.82,1865.0,155.7582,155.8069,155.7387,155.7972,1865.0
2023-10-17 13:10:00,159.83,159.86,159.73,159.76,2577.0,155.8069,155.8362,155.7094,155.7387,2577.0
2023-10-17 13:15:00,159.79,159.88,159.74,159.77,2823.0,155.7679,155.8557,155.7192,155.7484,2823.0
2023-10-17 13:20:00,159.82,159.86,159.75,159.75,3223.0,155.7972,155.8362,155.7289,155.7289,3223.0
2023-10-17 13:25:00,159.77,159.88,159.77,159.88,1520.0,155.7484,155.8557,155.7484,155.8557,1520.0
2023-10-17 13:30:00,159.91,159.97,159.86,159.95,3928.0,155.8849,155.9434,155.8362,155.9239,3928.0
2023-10-17 13:35:00,159.97,159.97,159.86,159.88,3897.0,155.9434,155.9434,155.8362,155.8557,3897.0
2023-10-17 13:40:00,159.88,159.96,159.85,159.87,3936.0,155.8557,155.9336,155.8264,155.8459,3936.0
2023-10-17 13:45:00,159.83,159.86,159.71,159.79,2749.0,155.8069,155.8362,155.6899,155.7679,2749.0
2023-10-17 13:50:00,159.76,159.79,159.6,159.6,4819.0,155.7387,155.7679,155.5827,155.5827,4819.0
2023-10-17 13:55:00,159.6,159.65,159.58,159.65,3897.0,155.5827,155.6314,155.5632,155.6314,3897.0
2023-10-17 14:00:00,159.65,159.74,159.63,159.65,3250.0,155.6314,155.7192,155.6119,155.6314,3250.0
2023-10-17 14:05:00,159.65,159.65,159.56,159.59,2095.0,155.6314,155.6314,155.5437,155.5729,2095.0
2023-10-17 14:10:00,159.6,159.66,159.53,159.55,4175.0,155.5827,155.6412,155.5145,155.534,4175.0
2023-10-17 14:15:00,159.59,159.65,159.57,159.58,2781.0,155.5729,155.6314,155.5535,155.5632,2781.0
2023-10-17 14:20:00,159.56,159.6,159.55,159.56,2691.0,155.5437,155.5827,155.534,155.5437,2691.0
2023-10-17 14:25:00,159.55,159.61,159.55,159.57,4420.0,155.534,155.5924,155.534,155.5535,4420.0
2023-10-17 14:30:00,159.55,159.6,159.48,159.59,4405.0,155.534,155.5827,155.4657,155.5729,4405.0
2023-10-17 14:35:00,159.61,159.63,159.54,159.61,3829.0,155.5924,155.6119,155.5242,155.5924,3829.0
2023-10-17 14:40:00,159.62,159.66,159.52,159.52,5215.0,155.6022,155.6412,155.5047,155.5047,5215.0
2023-10-17 14:45:00,159.54,159.59,159.49,159.58,3475.0,155.5242,155.5729,155.4755,155.5632,3475.0
2023-10-17 14:50:00,159.55,159.59,159.37,159.37,4963.0,155.534,155.5729,155.3585,155.3585,4963.0
2023-10-17 14:55:00,159.36,159.48,159.36,159.43,5028.0,155.3487,155.4657,155.3487,155.417,5028.0
2023-10-17 15:00:00,159.42,159.42,159.35,159.4,4704.0,155.4072,155.4072,155.339,155.3877,4704.0
2023-10-17 15:05:00,159.41,159.7,159.4,159.7,6739.0,155.3975,155.6802,155.3877,155.6802,6739.0
2023-10-17 15:10:00,159.69,159.82,159.68,159.77,6271.0,155.6704,155.7972,155.6607,155.7484,6271.0
2023-10-17 15:15:00,159.78,159.82,159.72,159.77,7213.0,155.7582,155.7972,155.6997,155.7484,7213.0
2023-10-17 15:20:00,159.8,159.81,159.73,159.76,6350.0,155.7777,155.7874,155.7094,155.7387,6350.0
2023-10-17 15:25:00,159.8,159.89,159.77,159.86,9061.0,155.7777,155.8654,155.7484,155.8362,9061.0
2023-10-17 15:30:00,159.86,159.98,159.76,159.8,20635.0,155.8362,155.9531,155.7387,155.7777,20635.0
2023-10-17 15:35:00,159.81,159.81,159.71,159.75,6927.0,155.7874,155.7874,155.6899,155.7289,6927.0
2023-10-17 15:40:00,159.77,159.78,159.65,159.68,10291.0,155.7484,155.7582,155.6314,155.6607,10291.0
2023-10-17 15:45:00,159.68,159.86,159.65,159.86,12509.0,155.6607,155.8362,155.6314,155.8362,12509.0
2023-10-17 15:50:00,159.93,160.04,159.81,160.01,24307.0,155.9044,156.0116,155.7874,155.9824,24307.0
2023-10-17 15:55:00,160.0,160.1,159.91,160.09,66861.0,155.9726,156.0701,155.8849,156.0604,66861.0
2023-10-18 09:30:00,160.49,160.74,159.98,160.51,36512.0,156.4503,156.694,155.9531,156.4698,36512.0
2023-10-18 09:35:00,160.51,160.77,160.21,160.34,9662.0,156.4698,156.7232,156.1773,156.3041,9662.0
2023-10-18 09:40:00,160.34,160.72,160.26,160.69,11576.0,156.3041,156.6745,156.2261,156.6453,11576.0
2023-10-18 09:45:00,160.69,161.0,160.64,161.0,7427.0,156.6453,156.9475,156.5965,156.9475,7427.0
2023-10-18 09:50:00,160.91,160.91,160.5,160.55,7139.0,156.8597,156.8597,156.46,156.5088,7139.0
2023-10-18 09:55:00,160.59,160.73,160.33,160.57,5611.0,156.5478,156.6843,156.2943,156.5283,5611.0
2023-10-18 10:00:00,160.59,160.63,160.17,160.17,5115.0,156.5478,156.5868,156.1384,156.1384,5115.0
2023-10-18 10:05:00,160.2,160.26,160.01,160.12,6374.0,156.1676,156.2261,155.9824,156.0896,6374.0
2023-10-18 10:10:00,160.12,160.2,160.0,160.2,4375.0,156.0896,156.1676,155.9726,156.1676,4375.0
2023-10-18 10:15:00,160.21,160.52,160.18,160.46,8888.0,156.1773,156.4795,156.1481,156.4211,8888.0
2023-10-18 10:20:00,160.46,160.46,160.2,160.22,5715.0,156.4211,156.4211,156.1676,156.1871,5715.0
2023-10-18 10:25:00,160.19,160.21,159.97,159.97,8441.0,156.1578,156.1773,155.9434,155.9434,8441.0
2023-10-18 10:30:00,159.87,160.12,159.83,159.98,7649.0,155.8459,156.0896,155.8069,155.9531,7649.0
2023-10-18 10:35:00,159.96,160.05,159.9,159.93,4870.0,155.9336,156.0214,155.8751,155.9044,4870.0
2023-10-18 10:40:00,159.88,159.89,159.72,159.82,3847.0,155.8557,155.8654,155.6997,155.7972,3847.0
2023-10-18 10:45:00,159.84,159.96,159.66,159.68,5007.0,155.8167,155.9336,155.6412,155.6607,5007.0
2023-10-18 10:50:00,159.68,159.69,159.49,159.49,4381.0,155.6607,155.6704,155.4755,155.4755,4381.0
2023-10-18 10:55:00,159.45,159.82,159.45,159.82,3246.0,155.4365,155.7972,155.4365,155.7972,3246.0
2023-10-18 11:00:00,159.84,159.98,159.78,159.93,3132.0,155.8167,155.9531,155.7582,155.9044,3132.0
2023-10-18 11:05:00,159.95,159.95,159.78,159.78,4948.0,155.9239,155.9239,155.7582,155.7582,4948.0
2023-10-18 11:10:00,159.8,159.8,159.38,159.4,11092.0,155.7777,155.7777,155.3682,155.3877,11092.0
2023-10-18 11:15:00,159.47,159.53,159.29,159.38,3620.0,155.456,155.5145,155.2805,155.3682,3620.0
2023-10-18 11:20:00,159.41,159.59,159.39,159.59,3125.0,155.3975,155.5729,155.378,155.5729,3125.0
2023-10-18 11:25:00,159.65,159.74,159.55,159.56,5651.0,155.6314,155.7192,155.534,155.5437,5651.0
2023-10-18 11:30:00,159.58,159.58,159.46,159.49,2457.0,155.5632,155.5632,155.4462,155.4755,2457.0
2023-10-18 11:35:00,159.47,159.71,159.47,159.63,5583.0,155.456,155.6899,155.456,155.6119,5583.0
2023-10-18 11:40:00,159.59,159.67,159.5,159.59,3472.0,155.5729,155.6509,155.4852,155.5729,3472.0
2023-10-18 11:45:00,159.62,159.67,159.47,159.5,5291.0,155.6022,155.6509,155.456,155.4852,5291.0
2023-10-18 11:50:00,159.5,159.59,159.46,159.56,4605.0,155.4852,155.5729,155.4462,155.5437,4605.0
2023-10-18 11:55:00,159.53,159.54,159.42,159.53,3074.0,155.5145,155.5242,155.4072,155.5145,3074.0
2023-10-18 12:00:00,159.52,159.68,159.42,159.68,5622.0,155.5047,155.6607,155.4072,155.6607,5622.0
2023-10-18 12:05:00,159.71,159.71,159.47,159.52,2148.0,155.6899,155.6899,155.456,155.5047,2148.0
2023-10-18 12:10:00,159.53,159.53,159.2,159.3,4539.0,155.5145,155.5145,155.1928,155.2902,4539.0
2023-10-18 12:15:00,159.25,159.26,159.08,159.22,4971.0,155.2415,155.2513,155.0758,155.2123,4971.0
2023-10-18 12:20:00,159.16,159.26,159.13,159.24,2312.0,155.1538,155.2513,155.1245,155.2318,2312.0
2023-10-18 12:25:00,159.29,159.36,159.23,159.27,3824.0,155.2805,155.3487,155.222,155.261,3824.0
2023-10-18 12:30:00,159.27,159.36,159.26,159.28,3146.0,155.261,155.3487,155.2513,155.2708,3146.0
2023-10-18 12:35:00,159.25,159.32,159.2,159.3,4341.0,155.2415,155.3097,155.1928,155.2902,4341.0
2023-10-18 12:40:00,159.28,159.4,159.27,159.35,3402.0,155.2708,155.3877,155.261,155.339,3402.0
2023-10-18 12:45:00,159.38,159.42,159.31,159.34,2682.0,155.3682,155.4072,155.3,155.3292,2682.0
2023-10-18 12:50:00,159.31,159.38,159.31,159.33,1001.0,155.3,155.3682,155.3,155.3195,1001.0
2023-10-18 12:55:00,159.33,159.36,159.25,159.34,4060.0,155.3195,155.3487,155.2415,155.3292,4060.0
2023-10-18 13:00:00,159.37,159.8,159.29,159.8,3262.0,155.3585,155.7777,155.2805,155.7777,3262.0
2023-10-18 13:05:00,159.92,160.06,159.81,160.03,4835.0,155.8946,156.0311,155.7874,156.0019,4835.0
2023-10-18 13:10:00,159.96,160.06,159.9,159.98,5832.0,155.9336,156.0311,155.8751,155.9531,5832.0
2023-10-18 13:15:00,160.05,160.14,159.81,159.81,3478.0,156.0214,156.1091,155.7874,155.7874,3478.0
2023-10-18 13:20:00,159.81,159.86,159.68,159.7,2148.0,155.7874,155.8362,155.6607,155.6802,2148.0
2023-10-18 13:25:00,159.75,159.81,159.71,159.76,3196.0,155.7289,155.7874,155.6899,155.7387,3196.0
2023-10-18 13:30:00,159.75,159.78,159.43,159.44,3951.0,155.7289,155.7582,155.417,155.4267,3951.0
2023-10-18 13:35:00,159.36,159.48,159.3,159.38,5251.0,155.3487,155.4657,155.2902,155.3682,5251.0
2023-10-18 13:40:00,159.39,159.64,159.39,159.64,3715.0,155.378,155.6217,155.378,155.6217,3715.0
2023-10-18 13:45:00,159.6,159.68,159.57,159.63,1301.0,155.5827,155.6607,155.5535,155.6119,1301.0
2023-10-18 13:50:00,159.64,159.72,159.64,159.67,4744.0,155.6217,155.6997,155.6217,155.6509,4744.0
2023-10-18 13:55:00,159.66,159.83,159.64,159.78,4531.0,155.6412,155.8069,155.6217,155.7582,4531.0
2023-10-18 14:00:00,159.78,159.82,159.73,159.82,3541.0,155.7582,155.7972,155.7094,155.7972,3541.0
2023-10-18 14:05:00,159.84,160.07,159.76,160.02,4021.0,155.8167,156.0409,155.7387,155.9921,4021.0
2023-10-18 14:10:00,159.97,159.98,159.88,159.96,2214.0,155.9434,155.9531,155.8557,155.9336,2214.0
2023-10-18 14:15:00,159.93,159.93,159.74,159.74,4191.0,155.9044,155.9044,155.7192,155.7192,4191.0
2023-10-18 14:20:00,159.74,159.83,159.74,159.76,4482.0,155.7192,155.8069,155.7192,155.7387,4482.0
2023-10-18 14:25:00,159.77,159.8,159.65,159.7,3764.0,155.7484,155.7777,155.6314,155.6802,3764.0
2023-10-18 14:30:00,159.69,159.88,159.69,159.85,2563.0,155.6704,155.8557,155.6704,155.8264,2563.0
2023-10-18 14:35:00,159.87,159.88,159.64,159.71,3542.0,155.8459,155.8557,155.6217,155.6899,3542.0
2023-10-18 14:40:00,159.69,159.71,159.58,159.66,7876.0,155.6704,155.6899,155.5632,155.6412,7876.0
2023-10-18 14:45:00,159.63,159.72,159.62,159.69,5268.0,155.6119,155.6997,155.6022,155.6704,5268.0
2023-10-18 14:50:00,159.61,159.61,159.37,159.42,3808.0,155.5924,155.5924,155.3585,155.4072,3808.0
2023-10-18 14:55:00,159.43,159.54,159.42,159.51,4788.0,155.417,155.5242,155.4072,155.495,4788.0
2023-10-18 15:00:00,159.5,159.5,159.25,159.39,4314.0,155.4852,155.4852,155.2415,155.378,4314.0
2023-10-18 15:05:00,159.38,159.41,159.19,159.19,5977.0,155.3682,155.3975,155.183,155.183,5977.0
2023-10-18 15:10:00,159.19,159.34,159.18,159.33,5460.0,155.183,155.3292,155.1733,155.3195,5460.0
2023-10-18 15:15:00,159.32,159.46,159.31,159.39,5091.0,155.3097,155.4462,155.3,155.378,5091.0
2023-10-18 15:20:00,159.38,159.41,159.33,159.41,6765.0,155.3682,155.3975,155.3195,155.3975,6765.0
2023-10-18 15:25:00,159.39,159.39,159.06,159.13,13117.0,155.378,155.378,155.0563,155.1245,13117.0
2023-10-18 15:30:00,159.13,159.3,159.09,159.27,10094.0,155.1245,155.2902,155.0855,155.261,10094.0
2023-10-18 15:35:00,159.29,159.29,159.05,159.06,6843.0,155.2805,155.2805,155.0465,155.0563,6843.0
2023-10-18 15:40:00,159.06,159.07,158.76,158.76,13073.0,155.0563,155.066,154.7638,154.7638,13073.0
2023-10-18 15:45:00,158.74,158.8,158.51,158.76,29072.0,154.7443,154.8028,154.5201,154.7638,29072.0
2023-10-18 15:50:00,158.8,159.01,158.79,158.94,28948.0,154.8028,155.0075,154.7931,154.9393,28948.0
2023-10-18 15:55:00,158.93,159.13,158.85,159.05,72384.0,154.9296,155.1245,154.8516,155.0465,72384.0
2023-10-19 09:30:00,158.31,158.73,158.14,158.39,30854.0,154.3252,154.7346,154.1594,154.4032,30854.0
2023-10-19 09:35:00,158.49,158.66,158.33,158.66,3347.0,154.5006,154.6664,154.3447,154.6664,3347.0
2023-10-19 09:40:00,158.67,159.15,158.61,159.15,5354.0,154.6761,155.144,154.6176,155.144,5354.0
2023-10-19 09:45:00,158.99,159.1,158.92,159.06,6644.0,154.9881,155.0953,154.9198,155.0563,6644.0
2023-10-19 09:50:00,159.06,159.15,158.79,159.14,8674.0,155.0563,155.144,154.7931,155.1343,8674.0
2023-10-19 09:55:00,159.09,159.27,158.88,159.14,6254.0,155.0855,155.261,154.8808,155.1343,6254.0
2023-10-19 10:00:00,159.2,159.23,158.94,159.0,5957.0,155.1928,155.222,154.9393,154.9978,5957.0
2023-10-19 10:05:00,159.0,159.0,158.4,158.49,11297.0,154.9978,154.9978,154.4129,154.5006,11297.0
2023-10-19 10:10:00,158.54,158.56,158.29,158.52,12917.0,154.5494,154.5689,154.3057,154.5299,12917.0
2023-10-19 10:15:00,158.52,158.58,158.25,158.4,6723.0,154.5299,154.5884,154.2667,154.4129,6723.0
2023-10-19 10:20:00,158.34,158.5,158.18,158.4,5085.0,154.3544,154.5104,154.1984,154.4129,5085.0
2023-10-19 10:25:00,158.43,158.45,158.21,158.21,4505.0,154.4421,154.4616,154.2277,154.2277,4505.0
2023-10-19 10:30:00,158.23,158.23,157.92,157.92,2934.0,154.2472,154.2472,153.945,153.945,2934.0
2023-10-19 10:35:00,157.98,158.09,157.8,157.91,4375.0,154.0035,154.1107,153.828,153.9352,4375.0
2023-10-19 10:40:00,157.87,158.01,157.79,157.95,8695.0,153.8962,154.0327,153.8183,153.9742,8695.0
2023-10-19 10:45:00,157.96,158.2,157.95,158.03,12786.0,153.984,154.2179,153.9742,154.0522,12786.0
2023-10-19 10:50:00,158.05,158.1,157.98,158.08,6339.0,154.0717,154.1205,154.0035,154.101,6339.0
2023-10-19 10:55:00,158.03,158.08,157.82,157.96,5368.0,154.0522,154.101,153.8475,153.984,5368.0
2023-10-19 11:00:00,157.96,158.18,157.94,158.02,7311.0,153.984,154.1984,153.9645,154.0425,7311.0
2023-10-19 11:05:00,158.01,158.28,158.01,158.12,5139.0,154.0327,154.2959,154.0327,154.14,5139.0
2023-10-19 11:10:00,158.07,158.12,157.93,157.95,2322.0,154.0912,154.14,153.9547,153.9742,2322.0
2023-10-19 11:15:00,157.92,158.16,157.78,158.11,4051.0,153.945,154.1789,153.8085,154.1302,4051.0
2023-10-19 11:20:00,158.15,158.33,158.06,158.33,3593.0,154.1692,154.3447,154.0815,154.3447,3593.0
2023-10-19 11:25:00,158.32,158.52,158.32,158.48,4804.0,154.3349,154.5299,154.3349,154.4909,4804.0
2023-10-19 11:30:00,158.43,158.5,158.28,158.36,4455.0,154.4421,154.5104,154.2959,154.3739,4455.0
2023-10-19 11:35:00,158.42,158.58,158.42,158.58,2616.0,154.4324,154.5884,154.4324,154.5884,2616.0
2023-10-19 11:40:00,158.64,158.87,158.64,158.85,4293.0,154.6469,154.8711,154.6469,154.8516,4293.0
2023-10-19 11:45:00,158.84,158.9,158.74,158.81,7789.0,154.8418,154.9003,154.7443,154.8126,7789.0
2023-10-19 11:50:00,158.81,158.81,158.57,158.68,3726.0,154.8126,154.8126,154.5786,154.6859,3726.0
2023-10-19 11:55:00,158.64,158.76,158.63,158.63,6754.0,154.6469,154.7638,154.6371,154.6371,6754.0
2023-10-19 12:00:00,158.61,159.33,158.37,159.09,11650.0,154.6176,155.3195,154.3837,155.0855,11650.0
2023-10-19 12:05:00,159.22,159.23,158.93,158.97,2294.0,155.2123,155.222,154.9296,154.9686,2294.0
2023-10-19 12:10:00,158.97,159.21,158.95,159.11,5304.0,154.9686,155.2025,154.9491,155.105,5304.0
2023-10-19 12:15:00,159.13,159.37,159.13,159.32,1965.0,155.1245,155.3585,155.1245,155.3097,1965.0
2023-10-19 12:20:00,159.33,159.62,159.32,159.33,5457.0,155.3195,155.6022,155.3097,155.3195,5457.0
2023-10-19 12:25:00,159.19,159.19,158.45,158.51,6861.0,155.183,155.183,154.4616,154.5201,6861.0
2023-10-19 12:30:00,158.51,158.64,158.05,158.05,6528.0,154.5201,154.6469,154.0717,154.0717,6528.0
2023-10-19 12:35:00,157.96,158.11,157.9,158.11,4939.0,153.984,154.1302,153.9255,154.1302,4939.0
2023-10-19 12:40:00,158.13,158.44,158.13,158.22,4114.0,154.1497,154.4519,154.1497,154.2374,4114.0
2023-10-19 12:45:00,158.28,158.79,158.22,158.67,4774.0,154.2959,154.7931,154.2374,154.6761,4774.0
2023-10-19 12:50:00,158.66,158.99,158.66,158.99,1540.0,154.6664,154.9881,154.6664,154.9881,1540.0
2023-10-19 12:55:00,159.06,159.15,158.98,159.15,3950.0,155.0563,155.144,154.9783,155.144,3950.0
2023-10-19 13:00:00,159.22,159.41,159.13,159.14,2810.0,155.2123,155.3975,155.1245,155.1343,2810.0
2023-10-19 13:05:00,159.25,159.35,159.15,159.29,3792.0,155.2415,155.339,155.144,155.2805,3792.0
2023-10-19 13:10:00,159.26,159.26,158.9,158.97,3014.0,155.2513,155.2513,154.9003,154.9686,3014.0
2023-10-19 13:15:00,159.03,159.21,158.92,159.11,2494.0,155.027,155.2025,154.9198,155.105,2494.0
2023-10-19 13:20:00,159.09,159.17,158.82,158.82,1852.0,155.0855,155.1635,154.8223,154.8223,1852.0
2023-10-19 13:25:00,158.8,158.99,158.8,158.99,4711.0,154.8028,154.9881,154.8028,154.9881,4711.0
2023-10-19 13:30:00,159.0,159.17,158.89,158.89,5389.0,154.9978,155.1635,154.8906,154.8906,5389.0
2023-10-19 13:35:00,158.82,158.83,158.6,158.69,3933.0,154.8223,154.8321,154.6079,154.6956,3933.0
2023-10-19 13:40:00,158.74,158.77,158.6,158.63,4192.0,154.7443,154.7736,154.6079,154.6371,4192.0
2023-10-19 13:45:00,158.58,158.64,158.43,158.5,2911.0,154.5884,154.6469,154.4421,154.5104,2911.0
2023-10-19 13:50:00,158.43,158.51,158.33,158.45,4306.0,154.4421,154.5201,154.3447,154.4616,4306.0
2023-10-19 13:55:00,158.44,158.6,158.38,158.43,3706.0,154.4519,154.6079,154.3934,154.4421,3706.0
2023-10-19 14:00:00,158.35,158.56,158.29,158.41,4324.0,154.3642,154.5689,154.3057,154.4227,4324.0
2023-10-19 14:05:00,158.39,158.39,158.27,158.29,2623.0,154.4032,154.4032,154.2862,154.3057,2623.0
2023-10-19 14:10:00,158.26,158.4,158.19,158.24,6218.0,154.2764,154.4129,154.2082,154.2569,6218.0
2023-10-19 14:15:00,158.25,158.36,158.23,158.27,4537.0,154.2667,154.3739,154.2472,154.2862,4537.0
2023-10-19 14:20:00,158.22,158.23,158.03,158.06,3547.0,154.2374,154.2472,154.0522,154.0815,3547.0
2023-10-19 14:25:00,158.01,158.06,157.91,157.93,6335.0,154.0327,154.0815,153.9352,153.9547,6335.0
2023-10-19 14:30:00,157.93,157.93,157.69,157.69,5757.0,153.9547,153.9547,153.7208,153.7208,5757.0
2023-10-19 14:35:00,157.68,157.68,157.51,157.61,7482.0,153.711,153.711,153.5453,153.6428,7482.0
2023-10-19 14:40:00,157.61,157.65,157.45,157.48,4606.0,153.6428,153.6818,153.4868,153.5161,4606.0
2023-10-19 14:45:00,157.45,157.54,157.43,157.46,6108.0,153.4868,153.5746,153.4673,153.4966,6108.0
2023-10-19 14:50:00,157.41,157.49,157.37,157.41,7444.0,153.4478,153.5258,153.4088,153.4478,7444.0
2023-10-19 14:55:00,157.38,157.59,157.38,157.47,5241.0,153.4186,153.6233,153.4186,153.5063,5241.0
2023-10-19 15:00:00,157.43,157.46,157.36,157.36,6171.0,153.4673,153.4966,153.3991,153.3991,6171.0
2023-10-19 15:05:00,157.4,157.4,157.14,157.14,4722.0,153.4381,153.4381,153.1846,153.1846,4722.0
2023-10-19 15:10:00,157.14,157.25,157.1,157.17,6653.0,153.1846,153.2919,153.1456,153.2139,6653.0
2023-10-19 15:15:00,157.14,157.14,156.91,157.07,8894.0,153.1846,153.1846,152.9604,153.1164,8894.0
2023-10-19 15:20:00,157.08,157.08,156.87,156.92,8297.0,153.1261,153.1261,152.9214,152.9702,8297.0
2023-10-19 15:25:00,156.9,157.08,156.9,157.08,8943.0,152.9507,153.1261,152.9507,153.1261,8943.0
2023-10-19 15:30:00,157.13,157.26,157.11,157.23,10295.0,153.1749,153.3016,153.1554,153.2724,10295.0
2023-10-19 15:35:00,157.25,157.34,157.17,157.18,10930.0,153.2919,153.3796,153.2139,153.2236,10930.0
2023-10-19 15:40:00,157.12,157.12,156.88,156.89,10964.0,153.1651,153.1651,152.9312,152.9409,10964.0
2023-10-19 15:45:00,156.87,157.22,156.8,157.21,15405.0,152.9214,153.2626,152.8532,153.2529,15405.0
2023-10-19 15:50:00,157.25,157.47,157.16,157.23,25719.0,153.2919,153.5063,153.2041,153.2724,25719.0
2023-10-19 15:55:00,157.22,157.32,157.06,157.06,72689.0,153.2626,153.3601,153.1066,153.1066,72689.0
2023-10-20 09:30:00,157.25,157.64,157.18,157.61,119174.0,153.2919,153.672,153.2236,153.6428,119174.0
2023-10-20 09:35:00,157.81,157.82,157.15,157.45,6203.0,153.8378,153.8475,153.1944,153.4868,6203.0
2023-10-20 09:40:00,157.49,158.51,157.39,158.19,11136.0,153.5258,154.5201,153.4283,154.2082,11136.0
2023-10-20 09:45:00,158.34,158.43,157.65,157.68,4693.0,154.3544,154.4421,153.6818,153.711,4693.0
2023-10-20 09:50:00,157.61,157.68,157.35,157.68,8258.0,153.6428,153.711,153.3893,153.711,8258.0
2023-10-20 09:55:00,157.68,157.7,157.53,157.63,5953.0,153.711,153.7305,153.5648,153.6623,5953.0
2023-10-20 10:00:00,157.56,157.56,157.28,157.3,5733.0,153.594,153.594,153.3211,153.3406,5733.0
2023-10-20 10:05:00,157.23,157.36,157.14,157.26,14057.0,153.2724,153.3991,153.1846,153.3016,14057.0
2023-10-20 10:10:00,157.22,157.28,157.12,157.2,14810.0,153.2626,153.3211,153.1651,153.2431,14810.0
2023-10-20 10:15:00,157.2,157.28,156.98,157.03,6532.0,153.2431,153.3211,153.0286,153.0774,6532.0
2023-10-20 10:20:00,157.06,157.19,157.0,157.15,4603.0,153.1066,153.2334,153.0481,153.1944,4603.0
2023-10-20 10:25:00,157.12,157.23,157.12,157.19,7634.0,153.1651,153.2724,153.1651,153.2334,7634.0
2023-10-20 10:30:00,157.18,157.4,157.16,157.4,14319.0,153.2236,153.4381,153.2041,153.4381,14319.0
2023-10-20 10:35:00,157.36,157.38,157.12,157.17,10810.0,153.3991,153.4186,153.1651,153.2139,10810.0
2023-10-20 10:40:00,157.15,157.19,157.09,157.18,12300.0,153.1944,153.2334,153.1359,153.2236,12300.0
2023-10-20 10:45:00,157.17,157.59,157.16,157.59,7082.0,153.2139,153.6233,153.2041,153.6233,7082.0
2023-10-20 10:50:00,157.59,157.67,157.48,157.6,8427.0,153.6233,153.7013,153.5161,153.633,8427.0
2023-10-20 10:55:00,157.66,157.79,157.6,157.78,4571.0,153.6915,153.8183,153.633,153.8085,4571.0
2023-10-20 11:00:00,157.78,157.95,157.78,157.93,3558.0,153.8085,153.9742,153.8085,153.9547,3558.0
2023-10-20 11:05:00,157.99,158.05,157.79,157.79,8684.0,154.0132,154.0717,153.8183,153.8183,8684.0
2023-10-20 11:10:00,157.72,157.72,157.57,157.58,2642.0,153.75,153.75,153.6038,153.6135,2642.0
2023-10-20 11:15:00,157.61,157.61,157.31,157.46,3617.0,153.6428,153.6428,153.3503,153.4966,3617.0
2023-10-20 11:20:00,157.36,157.47,157.33,157.4,4290.0,153.3991,153.5063,153.3698,153.4381,4290.0
2023-10-20 11:25:00,157.49,157.74,157.42,157.61,5711.0,153.5258,153.7695,153.4576,153.6428,5711.0
2023-10-20 11:30:00,157.62,157.62,157.21,157.27,3074.0,153.6525,153.6525,153.2529,153.3113,3074.0
2023-10-20 11:35:00,157.23,157.4,157.21,157.37,2470.0,153.2724,153.4381,153.2529,153.4088,2470.0
2023-10-20 11:40:00,157.33,157.33,157.12,157.22,2749.0,153.3698,153.3698,153.1651,153.2626,2749.0
2023-10-20 11:45:00,157.22,157.43,157.22,157.41,4679.0,153.2626,153.4673,153.2626,153.4478,4679.0
2023-10-20 11:50:00,157.4,157.4,157.24,157.33,4533.0,153.4381,153.4381,153.2821,153.3698,4533.0
2023-10-20 11:55:00,157.34,157.48,157.34,157.48,5676.0,153.3796,153.5161,153.3796,153.5161,5676.0
2023-10-20 12:00:00,157.5,157.55,157.23,157.24,2709.0,153.5356,153.5843,153.2724,153.2821,2709.0
2023-10-20 12:05:00,157.17,157.25,157.16,157.2,3023.0,153.2139,153.2919,153.2041,153.2431,3023.0
2023-10-20 12:10:00,157.16,157.33,157.16,157.33,10618.0,153.2041,153.3698,153.2041,153.3698,10618.0
2023-10-20 12:15:00,157.39,157.4,157.26,157.27,2968.0,153.4283,153.4381,153.3016,153.3113,2968.0
2023-10-20 12:20:00,157.26,157.71,157.2,157.71,10630.0,153.3016,153.7403,153.2431,153.7403,10630.0
2023-10-20 12:25:00,157.65,157.65,157.47,157.56,6490.0,153.6818,153.6818,153.5063,153.594,6490.0
2023-10-20 12:30:00,157.56,157.65,157.54,157.63,3082.0,153.594,153.6818,153.5746,153.6623,3082.0
2023-10-20 12:35:00,157.61,157.72,157.59,157.59,3200.0,153.6428,153.75,153.6233,153.6233,3200.0
2023-10-20 12:40:00,157.58,157.58,157.39,157.39,1141.0,153.6135,153.6135,153.4283,153.4283,1141.0
2023-10-20 12:45:00,157.42,157.55,157.39,157.53,5915.0,153.4576,153.5843,153.4283,153.5648,5915.0
2023-10-20 12:50:00,157.49,157.49,157.3,157.37,11324.0,153.5258,153.5258,153.3406,153.4088,11324.0
2023-10-20 12:55:00,157.39,157.57,157.39,157.5,1864.0,153.4283,153.6038,153.4283,153.5356,1864.0
2023-10-20 13:00:00,157.48,157.48,157.24,157.25,2142.0,153.5161,153.5161,153.2821,153.2919,2142.0
2023-10-20 13:05:00,157.24,157.24,157.11,157.15,7337.0,153.2821,153.2821,153.1554,153.1944,7337.0
2023-10-20 13:10:00,157.2,157.26,157.05,157.05,5252.0,153.2431,153.3016,153.0969,153.0969,5252.0
2023-10-20 13:15:00,156.98,157.29,156.89,157.29,5634.0,153.0286,153.3308,152.9409,153.3308,5634.0
2023-10-20 13:20:00,157.15,157.15,156.95,157.05,2013.0,153.1944,153.1944,152.9994,153.0969,2013.0
2023-10-20 13:25:00,157.03,157.22,156.93,157.22,5541.0,153.0774,153.2626,152.9799,153.2626,5541.0
2023-10-20 13:30:00,157.18,157.22,157.0,157.03,3268.0,153.2236,153.2626,153.0481,153.0774,3268.0
2023-10-20 13:35:00,157.1,157.2,157.08,157.19,2601.0,153.1456,153.2431,153.1261,153.2334,2601.0
2023-10-20 13:40:00,157.21,157.35,157.2,157.27,4357.0,153.2529,153.3893,153.2431,153.3113,4357.0
2023-10-20 13:45:00,157.29,157.31,157.16,157.2,2857.0,153.3308,153.3503,153.2041,153.2431,2857.0
2023-10-20 13:50:00,157.18,157.3,157.15,157.3,4213.0,153.2236,153.3406,153.1944,153.3406,4213.0
2023-10-20 13:55:00,157.34,157.36,157.33,157.34,1409.0,153.3796,153.3991,153.3698,153.3796,1409.0
2023-10-20 14:00:00,157.38,157.43,157.22,157.26,4399.0,153.4186,153.4673,153.2626,153.3016,4399.0
2023-10-20 14:05:00,157.25,157.32,157.19,157.31,4754.0,153.2919,153.3601,153.2334,153.3503,4754.0
2023-10-20 14:10:00,157.31,157.31,157.0,157.04,4442.0,153.3503,153.3503,153.0481,153.0871,4442.0
2023-10-20 14:15:00,157.0,157.02,156.92,156.99,2758.0,153.0481,153.0676,152.9702,153.0384,2758.0
2023-10-20 14:20:00,156.96,156.96,156.88,156.9,2870.0,153.0091,153.0091,152.9312,152.9507,2870.0
2023-10-20 14:25:00,156.89,157.0,156.88,157.0,2590.0,152.9409,153.0481,152.9312,153.0481,2590.0
2023-10-20 14:30:00,156.95,157.01,156.84,157.01,2819.0,152.9994,153.0579,152.8922,153.0579,2819.0
2023-10-20 14:35:00,157.09,157.24,157.07,157.1,3221.0,153.1359,153.2821,153.1164,153.1456,3221.0
2023-10-20 14:40:00,157.02,157.1,156.98,157.1,2312.0,153.0676,153.1456,153.0286,153.1456,2312.0
2023-10-20 14:45:00,157.09,157.16,157.06,157.1,1807.0,153.1359,153.2041,153.1066,153.1456,1807.0
2023-10-20 14:50:00,157.1,157.11,157.0,157.05,3529.0,153.1456,153.1554,153.0481,153.0969,3529.0
2023-10-20 14:55:00,157.05,157.09,156.97,156.99,2517.0,153.0969,153.1359,153.0189,153.0384,2517.0
2023-10-20 15:00:00,156.95,157.07,156.94,156.98,9138.0,152.9994,153.1164,152.9897,153.0286,9138.0
2023-10-20 15:05:00,156.97,157.07,156.9,156.9,8229.0,153.0189,153.1164,152.9507,152.9507,8229.0
2023-10-20 15:10:00,156.89,156.97,156.77,156.89,10098.0,152.9409,153.0189,152.8239,152.9409,10098.0
2023-10-20 15:15:00,156.88,157.09,156.81,157.09,8017.0,152.9312,153.1359,152.8629,153.1359,8017.0
2023-10-20 15:20:00,157.06,157.06,156.83,156.86,7207.0,153.1066,153.1066,152.8824,152.9117,7207.0
2023-10-20 15:25:00,156.86,156.93,156.67,156.93,7908.0,152.9117,152.9799,152.7264,152.9799,7908.0
2023-10-20 15:30:00,156.93,156.99,156.79,156.86,7294.0,152.9799,153.0384,152.8434,152.9117,7294.0
2023-10-20 15:35:00,156.84,156.86,156.72,156.75,14395.0,152.8922,152.9117,152.7752,152.8044,14395.0
2023-10-20 15:40:00,156.7,156.71,156.44,156.49,14131.0,152.7557,152.7654,152.5022,152.551,14131.0
2023-10-20 15:45:00,156.47,156.63,156.33,156.58,17358.0,152.5315,152.6875,152.395,152.6387,17358.0
2023-10-20 15:50:00,156.59,156.62,156.45,156.5,28925.0,152.6485,152.6777,152.512,152.5607,28925.0
2023-10-20 15:55:00,156.49,156.66,156.49,156.58,73031.0,152.551,152.7167,152.551,152.6387,73031.0
2023-10-23 09:30:00,158.21,158.64,158.03,158.59,55952.0,154.2277,154.6469,154.0522,154.5981,55952.0
2023-10-23 09:35:00,158.65,158.98,158.22,158.97,14435.0,154.6566,154.9783,154.2374,154.9686,14435.0
2023-10-23 09:40:00,158.97,159.01,158.07,158.71,42944.0,154.9686,155.0075,154.0912,154.7151,42944.0
2023-10-23 09:45:00,158.68,159.04,158.52,158.72,20072.0,154.6859,155.0368,154.5299,154.7248,20072.0
2023-10-23 09:50:00,158.75,158.93,158.51,158.88,11277.0,154.7541,154.9296,154.5201,154.8808,11277.0
2023-10-23 09:55:00,158.88,159.11,158.6,159.11,26477.0,154.8808,155.105,154.6079,155.105,26477.0
2023-10-23 10:00:00,159.06,159.09,158.3,158.3,16470.0,155.0563,155.0855,154.3154,154.3154,16470.0
2023-10-23 10:05:00,158.21,158.22,157.72,157.85,12090.0,154.2277,154.2374,153.75,153.8767,12090.0
2023-10-23 10:10:00,157.81,157.81,157.38,157.4,7056.0,153.8378,153.8378,153.4186,153.4381,7056.0
2023-10-23 10:15:00,157.39,157.44,157.3,157.3,10281.0,153.4283,153.4771,153.3406,153.3406,10281.0
2023-10-23 10:20:00,157.31,157.41,157.2,157.28,7832.0,153.3503,153.4478,153.2431,153.3211,7832.0
2023-10-23 10:25:00,157.33,157.59,157.14,157.23,10027.0,153.3698,153.6233,153.1846,153.2724,10027.0
2023-10-23 10:30:00,157.2,157.25,157.04,157.11,9703.0,153.2431,153.2919,153.0871,153.1554,9703.0
2023-10-23 10:35:00,157.1,157.15,156.82,157.0,5766.0,153.1456,153.1944,152.8727,153.0481,5766.0
2023-10-23 10:40:00,157.0,157.21,156.98,157.21,4329.0,153.0481,153.2529,153.0286,153.2529,4329.0
2023-10-23 10:45:00,157.21,157.5,157.18,157.34,20572.0,153.2529,153.5356,153.2236,153.3796,20572.0
2023-10-23 10:50:00,157.41,157.74,157.36,157.63,5937.0,153.4478,153.7695,153.3991,153.6623,5937.0
2023-10-23 10:55:00,157.63,157.67,157.22,157.31,11514.0,153.6623,153.7013,153.2626,153.3503,11514.0
2023-10-23 11:00:00,157.34,157.44,157.17,157.17,7742.0,153.3796,153.4771,153.2139,153.2139,7742.0
2023-10-23 11:05:00,157.22,157.27,156.85,157.14,25136.0,153.2626,153.3113,152.9019,153.1846,25136.0
2023-10-23 11:10:00,157.16,157.28,156.98,157.25,4247.0,153.2041,153.3211,153.0286,153.2919,4247.0
2023-10-23 11:15:00,157.28,157.3,156.95,157.04,3953.0,153.3211,153.3406,152.9994,153.0871,3953.0
2023-10-23 11:20:00,157.1,157.32,157.08,157.3,3050.0,153.1456,153.3601,153.1261,153.3406,3050.0
2023-10-23 11:25:00,157.33,157.5,157.23,157.41,8088.0,153.3698,153.5356,153.2724,153.4478,8088.0
2023-10-23 11:30:00,157.42,157.46,157.34,157.44,3712.0,153.4576,153.4966,153.3796,153.4771,3712.0
2023-10-23 11:35:00,157.41,157.7,157.41,157.66,6764.0,153.4478,153.7305,153.4478,153.6915,6764.0
2023-10-23 11:40:00,157.63,157.63,157.37,157.49,5537.0,153.6623,153.6623,153.4088,153.5258,5537.0
2023-10-23 11:45:00,157.32,157.33,157.18,157.28,2487.0,153.3601,153.3698,153.2236,153.3211,2487.0
2023-10-23 11:50:00,157.3,157.33,157.2,157.2,2581.0,153.3406,153.3698,153.2431,153.2431,2581.0
2023-10-23 11:55:00,157.22,157.43,157.21,157.43,9081.0,153.2626,153.4673,153.2529,153.4673,9081.0
2023-10-23 12:00:00,157.4,157.43,157.29,157.29,3844.0,153.4381,153.4673,153.3308,153.3308,3844.0
2023-10-23 12:05:00,157.33,157.39,157.24,157.34,3130.0,153.3698,153.4283,153.2821,153.3796,3130.0
2023-10-23 12:10:00,157.38,157.4,157.34,157.36,2150.0,153.4186,153.4381,153.3796,153.3991,2150.0
2023-10-23 12:15:00,157.35,157.35,157.05,157.05,3551.0,153.3893,153.3893,153.0969,153.0969,3551.0
2023-10-23 12:20:00,157.01,157.43,157.0,157.42,3920.0,153.0579,153.4673,153.0481,153.4576,3920.0
2023-10-23 12:25:00,157.4,157.54,157.34,157.53,4271.0,153.4381,153.5746,153.3796,153.5648,4271.0
2023-10-23 12:30:00,157.46,157.55,157.4,157.55,4515.0,153.4966,153.5843,153.4381,153.5843,4515.0
2023-10-23 12:35:00,157.56,157.63,157.52,157.56,4821.0,153.594,153.6623,153.5551,153.594,4821.0
2023-10-23 12:40:00,157.57,157.57,157.42,157.5,3941.0,153.6038,153.6038,153.4576,153.5356,3941.0
2023-10-23 12:45:00,157.49,157.53,157.37,157.42,6452.0,153.5258,153.5648,153.4088,153.4576,6452.0
2023-10-23 12:50:00,157.44,157.49,157.41,157.46,2905.0,153.4771,153.5258,153.4478,153.4966,2905.0
2023-10-23 12:55:00,157.49,157.79,157.49,157.78,6232.0,153.5258,153.8183,153.5258,153.8085,6232.0
2023-10-23 13:00:00,157.82,157.86,157.58,157.62,15745.0,153.8475,153.8865,153.6135,153.6525,15745.0
2023-10-23 13:05:00,157.63,157.68,157.58,157.64,14366.0,153.6623,153.711,153.6135,153.672,14366.0
2023-10-23 13:10:00,157.61,157.67,157.51,157.67,7119.0,153.6428,153.7013,153.5453,153.7013,7119.0
2023-10-23 13:15:00,157.65,157.68,157.57,157.57,6072.0,153.6818,153.711,153.6038,153.6038,6072.0
2023-10-23 13:20:00,157.52,157.57,157.39,157.45,2823.0,153.5551,153.6038,153.4283,153.4868,2823.0
2023-10-23 13:25:00,157.44,157.46,157.31,157.38,3838.0,153.4771,153.4966,153.3503,153.4186,3838.0
2023-10-23 13:30:00,157.39,157.63,157.37,157.58,10580.0,153.4283,153.6623,153.4088,153.6135,10580.0
2023-10-23 13:35:00,157.53,157.61,157.3,157.3,6698.0,153.5648,153.6428,153.3406,153.3406,6698.0
2023-10-23 13:40:00,157.28,157.4,157.26,157.38,3735.0,153.3211,153.4381,153.3016,153.4186,3735.0
2023-10-23 13:45:00,157.37,157.43,157.3,157.35,7387.0,153.4088,153.4673,153.3406,153.3893,7387.0
2023-10-23 13:50:00,157.37,157.4,157.31,157.35,7102.0,153.4088,153.4381,153.3503,153.3893,7102.0
2023-10-23 13:55:00,157.33,157.33,157.22,157.23,7649.0,153.3698,153.3698,153.2626,153.2724,7649.0
2023-10-23 14:00:00,157.21,157.21,156.75,156.83,4213.0,153.2529,153.2529,152.8044,152.8824,4213.0
2023-10-23 14:05:00,156.78,156.93,156.78,156.86,4030.0,152.8337,152.9799,152.8337,152.9117,4030.0
2023-10-23 14:10:00,156.86,156.87,156.62,156.69,5578.0,152.9117,152.9214,152.6777,152.7459,5578.0
2023-10-23 14:15:00,156.68,156.7,156.58,156.63,6669.0,152.7362,152.7557,152.6387,152.6875,6669.0
2023-10-23 14:20:00,156.61,156.75,156.55,156.65,7511.0,152.668,152.8044,152.6095,152.707,7511.0
2023-10-23 14:25:00,156.61,156.75,156.61,156.7,5882.0,152.668,152.8044,152.668,152.7557,5882.0
2023-10-23 14:30:00,156.77,156.77,156.61,156.65,8322.0,152.8239,152.8239,152.668,152.707,8322.0
2023-10-23 14:35:00,156.63,156.84,156.62,156.78,15640.0,152.6875,152.8922,152.6777,152.8337,15640.0
2023-10-23 14:40:00,156.82,157.04,156.82,156.95,10530.0,152.8727,153.0871,152.8727,152.9994,10530.0
2023-10-23 14:45:00,156.94,157.16,156.93,157.02,8996.0,152.9897,153.2041,152.9799,153.0676,8996.0
2023-10-23 14:50:00,157.0,157.03,156.89,156.89,8457.0,153.0481,153.0774,152.9409,152.9409,8457.0
2023-10-23 14:55:00,156.93,156.94,156.84,156.91,8005.0,152.9799,152.9897,152.8922,152.9604,8005.0
2023-10-23 15:00:00,156.94,156.95,156.79,156.83,6418.0,152.9897,152.9994,152.8434,152.8824,6418.0
2023-10-23 15:05:00,156.88,156.9,156.62,156.62,7934.0,152.9312,152.9507,152.6777,152.6777,7934.0
2023-10-23 15:10:00,156.64,156.64,156.4,156.53,15389.0,152.6972,152.6972,152.4632,152.59,15389.0
2023-10-23 15:15:00,156.49,156.51,156.31,156.49,20808.0,152.551,152.5705,152.3755,152.551,20808.0
2023-10-23 15:20:00,156.56,156.56,156.23,156.35,12195.0,152.6192,152.6192,152.2975,152.4145,12195.0
2023-10-23 15:25:00,156.38,156.39,156.05,156.09,11778.0,152.4437,152.4535,152.1221,152.161,11778.0
2023-10-23 15:30:00,156.08,156.51,155.98,156.35,16090.0,152.1513,152.5705,152.0538,152.4145,16090.0
2023-10-23 15:35:00,156.35,156.35,156.02,156.04,15804.0,152.4145,152.4145,152.0928,152.1123,15804.0
2023-10-23 15:40:00,156.04,156.27,155.99,156.23,25016.0,152.1123,152.3365,152.0636,152.2975,25016.0
2023-10-23 15:45:00,156.22,156.43,156.17,156.37,25065.0,152.2878,152.4925,152.239,152.434,25065.0
2023-10-23 15:50:00,156.36,156.36,156.04,156.05,43871.0,152.4243,152.4243,152.1123,152.1221,43871.0
2023-10-23 15:55:00,156.06,156.1,155.88,155.93,108727.0,152.1318,152.1708,151.9563,152.0051,108727.0
2023-10-24 09:30:00,155.71,157.47,155.71,156.79,34780.0,151.7906,153.5063,151.7906,152.8434,34780.0
2023-10-24 09:35:00,156.8,157.66,156.57,157.45,21779.0,152.8532,153.6915,152.629,153.4868,21779.0
2023-10-24 09:40:00,157.44,157.72,157.0,157.65,31501.0,153.4771,153.75,153.0481,153.6818,31501.0
2023-10-24 09:45:00,157.52,157.55,156.5,156.66,16016.0,153.5551,153.5843,152.5607,152.7167,16016.0
2023-10-24 09:50:00,156.86,156.86,156.26,156.47,4314.0,152.9117,152.9117,152.3268,152.5315,4314.0
2023-10-24 09:55:00,156.28,156.39,156.06,156.25,5999.0,152.3463,152.4535,152.1318,152.317,5999.0
2023-10-24 10:00:00,156.18,156.2,155.42,155.42,13061.0,152.2488,152.2683,151.5079,151.5079,13061.0
2023-10-24 10:05:00,155.46,155.79,155.36,155.64,23021.0,151.5469,151.8686,151.4494,151.7224,23021.0
2023-10-24 10:10:00,155.64,155.88,155.56,155.74,11282.0,151.7224,151.9563,151.6444,151.8199,11282.0
2023-10-24 10:15:00,155.77,155.78,155.6,155.67,13537.0,151.8491,151.8589,151.6834,151.7516,13537.0
2023-10-24 10:20:00,155.75,155.94,155.63,155.74,18457.0,151.8296,152.0148,151.7126,151.8199,18457.0
2023-10-24 10:25:00,155.8,156.03,155.74,156.03,8834.0,151.8783,152.1026,151.8199,152.1026,8834.0
2023-10-24 10:30:00,156.02,156.05,155.57,155.8,35892.0,152.0928,152.1221,151.6541,151.8783,35892.0
2023-10-24 10:35:00,155.83,155.84,155.67,155.72,4817.0,151.9076,151.9173,151.7516,151.8004,4817.0
2023-10-24 10:40:00,155.78,155.89,155.75,155.82,5891.0,151.8589,151.9661,151.8296,151.8978,5891.0
2023-10-24 10:45:00,155.78,155.78,155.61,155.7,8091.0,151.8589,151.8589,151.6931,151.7809,8091.0
2023-10-24 10:50:00,155.69,155.97,155.65,155.9,8680.0,151.7711,152.0441,151.7321,151.9758,8680.0
2023-10-24 10:55:00,155.92,156.07,155.89,155.89,6379.0,151.9953,152.1416,151.9661,151.9661,6379.0
2023-10-24 11:00:00,155.91,155.92,155.59,155.68,4979.0,151.9856,151.9953,151.6736,151.7614,4979.0
2023-10-24 11:05:00,155.63,155.91,155.61,155.83,7193.0,151.7126,151.9856,151.6931,151.9076,7193.0
2023-10-24 11:10:00,155.79,155.79,155.57,155.64,6397.0,151.8686,151.8686,151.6541,151.7224,6397.0
2023-10-24 11:15:00,155.62,155.67,155.48,155.58,17071.0,151.7029,151.7516,151.5664,151.6639,17071.0
2023-10-24 11:20:00,155.5,155.7,155.33,155.36,26918.0,151.5859,151.7809,151.4202,151.4494,26918.0
2023-10-24 11:25:00,155.29,155.38,155.21,155.32,5537.0,151.3812,151.4689,151.3032,151.4104,5537.0
2023-10-24 11:30:00,155.3,155.42,155.21,155.38,6984.0,151.3909,151.5079,151.3032,151.4689,6984.0
2023-10-24 11:35:00,155.33,155.33,155.2,155.21,3452.0,151.4202,151.4202,151.2935,151.3032,3452.0
2023-10-24 11:40:00,155.24,155.24,155.13,155.17,4991.0,151.3324,151.3324,151.2252,151.2642,4991.0
2023-10-24 11:45:00,155.2,155.21,154.78,154.78,9516.0,151.2935,151.3032,150.884,150.884,9516.0
2023-10-24 11:50:00,154.75,154.76,154.47,154.74,8577.0,150.8548,150.8645,150.5818,150.845,8577.0
2023-10-24 11:55:00,154.69,154.8,154.56,154.75,8675.0,150.7963,150.9035,150.6696,150.8548,8675.0
2023-10-24 12:00:00,154.78,154.91,154.69,154.84,5654.0,150.884,151.0108,150.7963,150.9425,5654.0
2023-10-24 12:05:00,154.85,154.86,154.63,154.64,3793.0,150.9523,150.962,150.7378,150.7475,3793.0
2023-10-24 12:10:00,154.66,154.94,154.66,154.94,5380.0,150.767,151.04,150.767,151.04,5380.0
2023-10-24 12:15:00,154.87,154.87,154.63,154.66,3787.0,150.9718,150.9718,150.7378,150.767,3787.0
2023-10-24 12:20:00,154.6,154.61,154.37,154.45,6826.0,150.7086,150.7183,150.4843,150.5623,6826.0
2023-10-24 12:25:00,154.44,154.63,154.42,154.5,4893.0,150.5526,150.7378,150.5331,150.6111,4893.0
2023-10-24 12:30:00,154.5,154.54,154.4,154.41,6578.0,150.6111,150.6501,150.5136,150.5233,6578.0
2023-10-24 12:35:00,154.41,154.64,154.27,154.54,7114.0,150.5233,150.7475,150.3869,150.6501,7114.0
2023-10-24 12:40:00,154.54,154.64,154.5,154.5,3650.0,150.6501,150.7475,150.6111,150.6111,3650.0
2023-10-24 12:45:00,154.51,154.6,154.38,154.42,6291.0,150.6208,150.7086,150.4941,150.5331,6291.0
2023-10-24 12:50:00,154.44,154.46,154.15,154.17,4218.0,150.5526,150.5721,150.2699,150.2894,4218.0
2023-10-24 12:55:00,154.16,154.43,154.15,154.31,61787.0,150.2796,150.5428,150.2699,150.4259,61787.0
2023-10-24 13:00:00,154.3,154.42,154.2,154.35,10544.0,150.4161,150.5331,150.3186,150.4648,10544.0
2023-10-24 13:05:00,154.34,154.56,154.3,154.56,6027.0,150.4551,150.6696,150.4161,150.6696,6027.0
2023-10-24 13:10:00,154.56,154.61,154.3,154.4,4247.0,150.6696,150.7183,150.4161,150.5136,4247.0
2023-10-24 13:15:00,154.34,154.34,154.18,154.24,5998.0,150.4551,150.4551,150.2991,150.3576,5998.0
2023-10-24 13:20:00,154.25,154.28,154.15,154.16,4967.0,150.3674,150.3966,150.2699,150.2796,4967.0
2023-10-24 13:25:00,154.19,154.19,154.0,154.09,6433.0,150.3089,150.3089,150.1237,150.2114,6433.0
2023-10-24 13:30:00,154.09,154.34,154.08,154.17,5953.0,150.2114,150.4551,150.2016,150.2894,5953.0
2023-10-24 13:35:00,154.13,154.18,153.95,154.11,6882.0,150.2504,150.2991,150.0749,150.2309,6882.0
2023-10-24 13:40:00,154.09,154.2,154.08,154.2,6004.0,150.2114,150.3186,150.2016,150.3186,6004.0
2023-10-24 13:45:00,154.18,154.29,154.07,154.07,5192.0,150.2991,150.4064,150.1919,150.1919,5192.0
2023-10-24 13:50:00,154.09,154.14,154.05,154.11,6574.0,150.2114,150.2601,150.1724,150.2309,6574.0
2023-10-24 13:55:00,154.12,154.5,154.12,154.22,20806.0,150.2406,150.6111,150.2406,150.3381,20806.0
2023-10-24 14:00:00,154.22,154.32,154.15,154.22,5659.0,150.3381,150.4356,150.2699,150.3381,5659.0
2023-10-24 14:05:00,154.26,154.27,154.17,154.26,3916.0,150.3771,150.3869,150.2894,150.3771,3916.0
2023-10-24 14:10:00,154.32,154.38,154.22,154.38,7387.0,150.4356,150.4941,150.3381,150.4941,7387.0
2023-10-24 14:15:00,154.39,154.58,154.39,154.58,6487.0,150.5038,150.6891,150.5038,150.6891,6487.0
2023-10-24 14:20:00,154.59,154.59,154.51,154.57,4471.0,150.6988,150.6988,150.6208,150.6793,4471.0
2023-10-24 14:25:00,154.59,154.71,154.59,154.65,8239.0,150.6988,150.8158,150.6988,150.7573,8239.0
2023-10-24 14:30:00,154.67,155.0,154.67,154.89,6390.0,150.7768,151.0985,150.7768,150.9913,6390.0
2023-10-24 14:35:00,154.87,154.88,154.69,154.72,9202.0,150.9718,150.9815,150.7963,150.8255,9202.0
2023-10-24 14:40:00,154.73,154.8,154.69,154.79,5934.0,150.8353,150.9035,150.7963,150.8938,5934.0
2023-10-24 14:45:00,154.78,154.93,154.75,154.92,5314.0,150.884,151.0302,150.8548,151.0205,5314.0
2023-10-24 14:50:00,154.92,154.99,154.88,154.95,4918.0,151.0205,151.0887,150.9815,151.0497,4918.0
2023-10-24 14:55:00,154.96,155.0,154.86,154.86,9026.0,151.0595,151.0985,150.962,150.962,9026.0
2023-10-24 15:00:00,154.87,154.94,154.85,154.89,11965.0,150.9718,151.04,150.9523,150.9913,11965.0
2023-10-24 15:05:00,154.87,154.91,154.79,154.82,7084.0,150.9718,151.0108,150.8938,150.923,7084.0
2023-10-24 15:10:00,154.84,154.94,154.83,154.89,10801.0,150.9425,151.04,150.9328,150.9913,10801.0
2023-10-24 15:15:00,154.86,154.97,154.86,154.94,12720.0,150.962,151.0692,150.962,151.04,12720.0
2023-10-24 15:20:00,154.96,155.08,154.92,154.95,11903.0,151.0595,151.1765,151.0205,151.0497,11903.0
2023-10-24 15:25:00,154.97,154.99,154.89,154.91,10684.0,151.0692,151.0887,150.9913,151.0108,10684.0
2023-10-24 15:30:00,154.92,155.12,154.91,155.06,23940.0,151.0205,151.2155,151.0108,151.157,23940.0
2023-10-24 15:35:00,155.03,155.2,155.03,155.11,21750.0,151.1277,151.2935,151.1277,151.2057,21750.0
2023-10-24 15:40:00,155.14,155.16,154.92,154.98,19425.0,151.235,151.2545,151.0205,151.079,19425.0
2023-10-24 15:45:00,154.95,154.99,154.85,154.86,13726.0,151.0497,151.0887,150.9523,150.962,13726.0
2023-10-24 15:50:00,154.87,154.94,154.57,154.62,43904.0,150.9718,151.04,150.6793,150.728,43904.0
2023-10-24 15:55:00,154.64,155.01,154.46,154.68,118867.0,150.7475,151.1082,150.5721,150.7865,118867.0
2023-10-25 09:30:00,157.05,161.35,156.36,160.45,185888.0,153.0969,157.2886,152.4243,156.4113,185888.0
2023-10-25 09:35:00,161.04,161.49,159.81,160.99,76768.0,156.9865,157.4251,155.7874,156.9377,76768.0
2023-10-25 09:40:00,160.77,161.26,160.0,160.7,60352.0,156.7232,157.2009,155.9726,156.655,60352.0
2023-10-25 09:45:00,160.74,161.25,160.1,160.99,47979.0,156.694,157.1912,156.0701,156.9377,47979.0
2023-10-25 09:50:00,160.94,161.72,160.87,161.67,57624.0,156.889,157.6493,156.8207,157.6006,57624.0
2023-10-25 09:55:00,161.67,161.74,160.76,160.82,36970.0,157.6006,157.6688,156.7135,156.772,36970.0
2023-10-25 10:00:00,160.82,162.36,160.53,162.36,57534.0,156.772,158.2732,156.4893,158.2732,57534.0
2023-10-25 10:05:00,162.26,162.66,162.02,162.12,40884.0,158.1757,158.5657,157.9418,158.0393,40884.0
2023-10-25 10:10:00,162.12,162.44,162.09,162.1,38703.0,158.0393,158.3512,158.01,158.0198,38703.0
2023-10-25 10:15:00,162.15,162.18,161.87,162.17,36245.0,158.0685,158.0978,157.7956,158.088,36245.0
2023-10-25 10:20:00,162.12,163.05,161.92,163.02,47116.0,158.0393,158.9459,157.8443,158.9166,47116.0
2023-10-25 10:25:00,163.02,163.1,162.55,162.95,40935.0,158.9166,158.9946,158.4584,158.8484,40935.0
2023-10-25 10:30:00,162.93,163.0,162.46,162.88,39041.0,158.8289,158.8971,158.3707,158.7801,39041.0
2023-10-25 10:35:00,162.76,163.38,162.43,163.29,53631.0,158.6632,159.2676,158.3415,159.1798,53631.0
2023-10-25 10:40:00,163.27,163.78,163.05,163.75,28549.0,159.1603,159.6575,158.9459,159.6282,28549.0
2023-10-25 10:45:00,163.69,164.45,163.38,164.41,39757.0,159.5697,160.3106,159.2676,160.2716,39757.0
2023-10-25 10:50:00,164.43,164.48,163.97,163.97,18318.0,160.2911,160.3399,159.8427,159.8427,18318.0
2023-10-25 10:55:00,164.05,164.18,163.74,164.01,48548.0,159.9207,160.0474,159.6185,159.8817,48548.0
2023-10-25 11:00:00,164.0,164.41,163.9,164.16,26698.0,159.8719,160.2716,159.7745,160.0279,26698.0
2023-10-25 11:05:00,164.15,164.3,163.69,164.2,15579.0,160.0182,160.1644,159.5697,160.0669,15579.0
2023-10-25 11:10:00,164.14,164.68,164.08,164.34,16115.0,160.0084,160.5348,159.9499,160.2034,16115.0
2023-10-25 11:15:00,164.35,164.7,164.19,164.7,18125.0,160.2131,160.5543,160.0572,160.5543,18125.0
2023-10-25 11:20:00,164.6,164.8,164.39,164.63,13876.0,160.4568,160.6518,160.2521,160.4861,13876.0
2023-10-25 11:25:00,164.63,165.0,164.48,164.88,50412.0,160.4861,160.8468,160.3399,160.7298,50412.0
2023-10-25 11:30:00,164.84,164.84,164.35,164.38,23829.0,160.6908,160.6908,160.2131,160.2424,23829.0
2023-10-25 11:35:00,164.4,164.59,164.18,164.59,18155.0,160.2619,160.4471,160.0474,160.4471,18155.0
2023-10-25 11:40:00,164.55,164.75,164.42,164.69,21890.0,160.4081,160.6031,160.2814,160.5446,21890.0
2023-10-25 11:45:00,164.71,165.02,164.71,164.86,19269.0,160.5641,160.8663,160.5641,160.7103,19269.0
2023-10-25 11:50:00,164.86,164.94,164.64,164.92,12416.0,160.7103,160.7883,160.4958,160.7688,12416.0
2023-10-25 11:55:00,164.97,165.01,164.5,164.62,18331.0,160.8175,160.8565,160.3594,160.4763,18331.0
2023-10-25 12:00:00,164.53,164.57,164.31,164.33,16403.0,160.3886,160.4276,160.1741,160.1936,16403.0
2023-10-25 12:05:00,164.28,164.32,163.1,163.11,38084.0,160.1449,160.1839,158.9946,159.0043,38084.0
2023-10-25 12:10:00,163.2,163.5,162.15,162.29,71683.0,159.0921,159.3845,158.0685,158.205,71683.0
2023-10-25 12:15:00,162.35,162.84,162.08,162.37,26835.0,158.2635,158.7411,158.0003,158.283,26835.0
2023-10-25 12:20:00,162.36,162.56,162.09,162.44,24382.0,158.2732,158.4682,158.01,158.3512,24382.0
2023-10-25 12:25:00,162.44,162.51,161.64,161.97,28031.0,158.3512,158.4195,157.5713,157.893,28031.0
2023-10-25 12:30:00,161.97,162.25,161.88,162.21,25626.0,157.893,158.166,157.8053,158.127,25626.0
2023-10-25 12:35:00,162.23,162.72,162.22,162.29,23670.0,158.1465,158.6242,158.1367,158.205,23670.0
2023-10-25 12:40:00,162.27,162.98,162.22,162.97,12046.0,158.1855,158.8776,158.1367,158.8679,12046.0
2023-10-25 12:45:00,162.93,163.15,162.46,162.63,12896.0,158.8289,159.0433,158.3707,158.5364,12896.0
2023-10-25 12:50:00,162.62,162.74,162.5,162.59,10987.0,158.5267,158.6437,158.4097,158.4974,10987.0
2023-10-25 12:55:00,162.61,162.74,162.5,162.68,15240.0,158.5169,158.6437,158.4097,158.5852,15240.0
2023-10-25 13:00:00,162.66,163.06,162.66,162.97,17241.0,158.5657,158.9556,158.5657,158.8679,17241.0
2023-10-25 13:05:00,162.97,163.11,162.75,163.07,14635.0,158.8679,159.0043,158.6534,158.9654,14635.0
2023-10-25 13:10:00,162.99,163.25,162.88,163.24,12713.0,158.8874,159.1408,158.7801,159.1311,12713.0
2023-10-25 13:15:00,163.22,163.23,162.96,163.21,15095.0,159.1116,159.1213,158.8581,159.1018,15095.0
2023-10-25 13:20:00,163.22,163.53,163.16,163.43,11434.0,159.1116,159.4138,159.0531,159.3163,11434.0
2023-10-25 13:25:00,163.44,163.64,163.41,163.47,11295.0,159.326,159.521,159.2968,159.3553,11295.0
2023-10-25 13:30:00,163.46,163.48,163.03,163.04,8414.0,159.3455,159.365,158.9264,158.9361,8414.0
2023-10-25 13:35:00,163.01,163.01,162.54,162.54,10387.0,158.9069,158.9069,158.4487,158.4487,10387.0
2023-10-25 13:40:00,162.5,163.16,162.5,163.11,12886.0,158.4097,159.0531,158.4097,159.0043,12886.0
2023-10-25 13:45:00,163.08,163.2,162.96,163.0,12427.0,158.9751,159.0921,158.8581,158.8971,12427.0
2023-10-25 13:50:00,163.0,163.32,162.96,163.27,11955.0,158.8971,159.2091,158.8581,159.1603,11955.0
2023-10-25 13:55:00,163.32,163.46,163.22,163.4,12491.0,159.2091,159.3455,159.1116,159.287,12491.0
2023-10-25 14:00:00,163.44,163.72,163.44,163.72,12454.0,159.326,159.599,159.326,159.599,12454.0
2023-10-25 14:05:00,163.72,163.83,163.6,163.61,11011.0,159.599,159.7062,159.482,159.4918,11011.0
2023-10-25 14:10:00,163.57,163.77,163.49,163.77,10936.0,159.4528,159.6477,159.3748,159.6477,10936.0
2023-10-25 14:15:00,163.75,163.94,163.75,163.82,8026.0,159.6282,159.8135,159.6282,159.6965,8026.0
2023-10-25 14:20:00,163.8,163.89,163.73,163.82,11178.0,159.677,159.7647,159.6087,159.6965,11178.0
2023-10-25 14:25:00,163.81,163.95,163.75,163.83,11432.0,159.6867,159.8232,159.6282,159.7062,11432.0
2023-10-25 14:30:00,163.8,163.89,163.57,163.67,11688.0,159.677,159.7647,159.4528,159.5503,11688.0
2023-10-25 14:35:00,163.67,163.71,163.58,163.63,11336.0,159.5503,159.5892,159.4625,159.5113,11336.0
2023-10-25 14:40:00,163.61,163.62,163.43,163.53,11858.0,159.4918,159.5015,159.3163,159.4138,11858.0
2023-10-25 14:45:00,163.5,163.56,163.39,163.45,7029.0,159.3845,159.443,159.2773,159.3358,7029.0
2023-10-25 14:50:00,163.46,163.85,163.45,163.82,17023.0,159.3455,159.7257,159.3358,159.6965,17023.0
2023-10-25 14:55:00,163.83,163.9,163.67,163.69,11822.0,159.7062,159.7745,159.5503,159.5697,11822.0
2023-10-25 15:00:00,163.7,163.7,163.44,163.45,13919.0,159.5795,159.5795,159.326,159.3358,13919.0
2023-10-25 15:05:00,163.47,163.48,163.28,163.32,15846.0,159.3553,159.365,159.1701,159.2091,15846.0
2023-10-25 15:10:00,163.34,163.61,163.29,163.55,23265.0,159.2286,159.4918,159.1798,159.4333,23265.0
2023-10-25 15:15:00,163.53,163.53,163.31,163.5,15820.0,159.4138,159.4138,159.1993,159.3845,15820.0
2023-10-25 15:20:00,163.5,163.68,163.48,163.68,16278.0,159.3845,159.56,159.365,159.56,16278.0
2023-10-25 15:25:00,163.72,163.82,163.53,163.67,15717.0,159.599,159.6965,159.4138,159.5503,15717.0
2023-10-25 15:30:00,163.67,163.9,163.65,163.78,22880.0,159.5503,159.7745,159.5308,159.6575,22880.0
2023-10-25 15:35:00,163.8,163.89,163.56,163.59,22649.0,159.677,159.7647,159.443,159.4723,22649.0
2023-10-25 15:40:00,163.59,163.67,163.48,163.62,28783.0,159.4723,159.5503,159.365,159.5015,28783.0
2023-10-25 15:45:00,163.6,163.96,163.58,163.94,39917.0,159.482,159.833,159.4625,159.8135,39917.0
2023-10-25 15:50:00,163.97,164.15,163.75,163.82,100486.0,159.8427,160.0182,159.6282,159.6965,100486.0
2023-10-25 15:55:00,163.82,164.09,163.69,163.99,211460.0,159.6965,159.9597,159.5697,159.8622,211460.0
2023-10-26 09:30:00,164.12,164.69,163.3,164.63,51941.0,159.9889,160.5446,159.1896,160.4861,51941.0
2023-10-26 09:35:00,164.63,164.84,164.24,164.45,44047.0,160.4861,160.6908,160.1059,160.3106,44047.0
2023-10-26 09:40:00,164.47,164.48,163.27,163.52,14817.0,160.3301,160.3399,159.1603,159.404,14817.0
2023-10-26 09:45:00,163.53,163.88,163.34,163.56,39938.0,159.4138,159.755,159.2286,159.443,39938.0
2023-10-26 09:50:00,163.63,163.63,163.15,163.36,21216.0,159.5113,159.5113,159.0433,159.2481,21216.0
2023-10-26 09:55:00,163.36,163.93,163.22,163.83,15801.0,159.2481,159.8037,159.1116,159.7062,15801.0
2023-10-26 10:00:00,163.83,164.03,163.44,163.6,17796.0,159.7062,159.9012,159.326,159.482,17796.0
2023-10-26 10:05:00,163.7,163.74,162.69,163.01,13208.0,159.5795,159.6185,158.5949,158.9069,13208.0
2023-10-26 10:10:00,163.1,163.69,163.05,163.28,39160.0,158.9946,159.5697,158.9459,159.1701,39160.0
2023-10-26 10:15:00,163.32,163.73,163.1,163.66,24455.0,159.2091,159.6087,158.9946,159.5405,24455.0
2023-10-26 10:20:00,163.71,164.09,163.59,164.05,33864.0,159.5892,159.9597,159.4723,159.9207,33864.0
2023-10-26 10:25:00,164.05,164.36,163.51,163.54,17542.0,159.9207,160.2229,159.3943,159.4235,17542.0
2023-10-26 10:30:00,163.43,163.5,162.79,162.79,40628.0,159.3163,159.3845,158.6924,158.6924,40628.0
2023-10-26 10:35:00,162.89,163.17,162.77,163.13,17614.0,158.7899,159.0628,158.6729,159.0238,17614.0
2023-10-26 10:40:00,163.08,163.46,163.08,163.46,5602.0,158.9751,159.3455,158.9751,159.3455,5602.0
2023-10-26 10:45:00,163.49,163.49,162.94,163.01,7639.0,159.3748,159.3748,158.8386,158.9069,7639.0
2023-10-26 10:50:00,162.95,163.44,162.85,163.34,6841.0,158.8484,159.326,158.7509,159.2286,6841.0
2023-10-26 10:55:00,163.27,163.62,163.27,163.45,5305.0,159.1603,159.5015,159.1603,159.3358,5305.0
2023-10-26 11:00:00,163.55,163.84,163.47,163.63,3472.0,159.4333,159.716,159.3553,159.5113,3472.0
2023-10-26 11:05:00,163.56,163.57,163.21,163.25,5397.0,159.443,159.4528,159.1018,159.1408,5397.0
2023-10-26 11:10:00,163.16,163.16,162.7,162.79,10178.0,159.0531,159.0531,158.6047,158.6924,10178.0
2023-10-26 11:15:00,162.74,163.3,162.67,163.16,7316.0,158.6437,159.1896,158.5754,159.0531,7316.0
2023-10-26 11:20:00,163.15,163.55,163.14,163.49,5819.0,159.0433,159.4333,159.0336,159.3748,5819.0
2023-10-26 11:25:00,163.56,163.77,163.44,163.75,5357.0,159.443,159.6477,159.326,159.6282,5357.0
2023-10-26 11:30:00,163.9,163.97,163.47,163.77,6024.0,159.7745,159.8427,159.3553,159.6477,6024.0
2023-10-26 11:35:00,163.92,164.0,163.62,163.65,3646.0,159.794,159.8719,159.5015,159.5308,3646.0
2023-10-26 11:40:00,163.62,163.65,163.34,163.61,4440.0,159.5015,159.5308,159.2286,159.4918,4440.0
2023-10-26 11:45:00,163.6,163.6,163.09,163.17,6198.0,159.482,159.482,158.9849,159.0628,6198.0
2023-10-26 11:50:00,163.19,163.23,163.0,163.06,9172.0,159.0823,159.1213,158.8971,158.9556,9172.0
2023-10-26 11:55:00,163.02,163.21,162.96,163.19,6629.0,158.9166,159.1018,158.8581,159.0823,6629.0
2023-10-26 12:00:00,163.19,163.19,162.79,162.88,8926.0,159.0823,159.0823,158.6924,158.7801,8926.0
2023-10-26 12:05:00,162.75,162.93,162.64,162.81,11953.0,158.6534,158.8289,158.5462,158.7119,11953.0
2023-10-26 12:10:00,162.87,163.0,162.83,162.93,10816.0,158.7704,158.8971,158.7314,158.8289,10816.0
2023-10-26 12:15:00,162.94,163.16,162.93,162.99,5047.0,158.8386,159.0531,158.8289,158.8874,5047.0
2023-10-26 12:20:00,163.09,163.21,163.04,163.06,6090.0,158.9849,159.1018,158.9361,158.9556,6090.0
2023-10-26 12:25:00,163.03,163.12,162.99,163.08,7673.0,158.9264,159.0141,158.8874,158.9751,7673.0
2023-10-26 12:30:00,163.06,163.21,163.02,163.2,5934.0,158.9556,159.1018,158.9166,159.0921,5934.0
2023-10-26 12:35:00,163.2,163.2,162.99,163.16,5609.0,159.0921,159.0921,158.8874,159.0531,5609.0
2023-10-26 12:40:00,163.21,163.32,162.99,162.99,3188.0,159.1018,159.2091,158.8874,158.8874,3188.0
2023-10-26 12:45:00,162.99,162.99,162.84,162.85,2815.0,158.8874,158.8874,158.7411,158.7509,2815.0
2023-10-26 12:50:00,162.9,163.06,162.83,162.94,3200.0,158.7996,158.9556,158.7314,158.8386,3200.0
2023-10-26 12:55:00,162.89,163.24,162.85,163.0,7846.0,158.7899,159.1311,158.7509,158.8971,7846.0
2023-10-26 13:00:00,162.96,163.26,162.93,163.02,4740.0,158.8581,159.1506,158.8289,158.9166,4740.0
2023-10-26 13:05:00,163.01,163.07,162.59,162.59,7031.0,158.9069,158.9654,158.4974,158.4974,7031.0
2023-10-26 13:10:00,162.6,162.8,162.58,162.78,5631.0,158.5072,158.7022,158.4877,158.6827,5631.0
2023-10-26 13:15:00,162.82,162.97,162.77,162.88,7500.0,158.7216,158.8679,158.6729,158.7801,7500.0
2023-10-26 13:20:00,162.9,162.93,162.76,162.82,7075.0,158.7996,158.8289,158.6632,158.7216,7075.0
2023-10-26 13:25:00,162.83,162.96,162.79,162.96,5269.0,158.7314,158.8581,158.6924,158.8581,5269.0
2023-10-26 13:30:00,162.94,163.28,162.81,163.26,6787.0,158.8386,159.1701,158.7119,159.1506,6787.0
2023-10-26 13:35:00,163.28,163.38,163.21,163.22,6816.0,159.1701,159.2676,159.1018,159.1116,6816.0
2023-10-26 13:40:00,163.21,163.37,163.2,163.31,4867.0,159.1018,159.2578,159.0921,159.1993,4867.0
2023-10-26 13:45:00,163.31,163.31,163.02,163.22,4869.0,159.1993,159.1993,158.9166,159.1116,4869.0
2023-10-26 13:50:00,163.17,163.24,163.11,163.19,2231.0,159.0628,159.1311,159.0043,159.0823,2231.0
2023-10-26 13:55:00,163.22,163.33,163.17,163.29,4129.0,159.1116,159.2188,159.0628,159.1798,4129.0
2023-10-26 14:00:00,163.29,163.36,163.21,163.21,6809.0,159.1798,159.2481,159.1018,159.1018,6809.0
2023-10-26 14:05:00,163.17,163.24,163.09,163.09,5698.0,159.0628,159.1311,158.9849,158.9849,5698.0
2023-10-26 14:10:00,163.07,163.31,163.05,163.31,5380.0,158.9654,159.1993,158.9459,159.1993,5380.0
2023-10-26 14:15:00,163.32,163.35,163.27,163.34,10358.0,159.2091,159.2383,159.1603,159.2286,10358.0
2023-10-26 14:20:00,163.34,163.49,163.3,163.42,8573.0,159.2286,159.3748,159.1896,159.3065,8573.0
2023-10-26 14:25:00,163.42,163.42,163.22,163.22,3611.0,159.3065,159.3065,159.1116,159.1116,3611.0
2023-10-26 14:30:00,163.2,163.48,163.09,163.43,9648.0,159.0921,159.365,158.9849,159.3163,9648.0
2023-10-26 14:35:00,163.34,163.47,163.23,163.27,10956.0,159.2286,159.3553,159.1213,159.1603,10956.0
2023-10-26 14:40:00,163.28,163.46,163.23,163.34,5757.0,159.1701,159.3455,159.1213,159.2286,5757.0
2023-10-26 14:45:00,163.32,163.42,163.26,163.39,6159.0,159.2091,159.3065,159.1506,159.2773,6159.0
2023-10-26 14:50:00,163.38,163.44,163.32,163.41,5955.0,159.2676,159.326,159.2091,159.2968,5955.0
2023-10-26 14:55:00,163.41,163.46,163.34,163.45,6977.0,159.2968,159.3455,159.2286,159.3358,6977.0
2023-10-26 15:00:00,163.43,163.65,163.41,163.57,9243.0,159.3163,159.5308,159.2968,159.4528,9243.0
2023-10-26 15:05:00,163.53,163.58,163.5,163.57,6118.0,159.4138,159.4625,159.3845,159.4528,6118.0
2023-10-26 15:10:00,163.57,163.61,163.4,163.45,7609.0,159.4528,159.4918,159.287,159.3358,7609.0
2023-10-26 15:15:00,163.42,163.71,163.42,163.69,8963.0,159.3065,159.5892,159.3065,159.5697,8963.0
2023-10-26 15:20:00,163.69,163.71,163.53,163.62,10648.0,159.5697,159.5892,159.4138,159.5015,10648.0
2023-10-26 15:25:00,163.63,163.63,163.42,163.47,8219.0,159.5113,159.5113,159.3065,159.3553,8219.0
2023-10-26 15:30:00,163.45,163.46,163.3,163.3,18232.0,159.3358,159.3455,159.1896,159.1896,18232.0
2023-10-26 15:35:00,163.29,163.29,163.07,163.2,12358.0,159.1798,159.1798,158.9654,159.0921,12358.0
2023-10-26 15:40:00,163.18,163.18,162.99,162.99,16515.0,159.0726,159.0726,158.8874,158.8874,16515.0
2023-10-26 15:45:00,162.98,163.01,162.81,162.96,28408.0,158.8776,158.9069,158.7119,158.8581,28408.0
2023-10-26 15:50:00,163.0,163.0,162.69,162.75,32601.0,158.8971,158.8971,158.5949,158.6534,32601.0
2023-10-26 15:55:00,162.75,162.86,162.67,162.82,104968.0,158.6534,158.7606,158.5754,158.7216,104968.0
2023-10-27 09:30:00,162.85,163.85,162.79,163.51,39839.0,158.7509,159.7257,158.6924,159.3943,39839.0
2023-10-27 09:35:00,163.46,164.1,163.14,164.04,13776.0,159.3455,159.9694,159.0336,159.9109,13776.0
2023-10-27 09:40:00,164.05,164.4,163.72,163.83,11300.0,159.9207,160.2619,159.599,159.7062,11300.0
2023-10-27 09:45:00,163.95,163.95,163.4,163.4,7777.0,159.8232,159.8232,159.287,159.287,7777.0
2023-10-27 09:50:00,163.24,163.31,162.78,163.31,4628.0,159.1311,159.1993,158.6827,159.1993,4628.0
2023-10-27 09:55:00,163.27,163.7,163.03,163.58,10013.0,159.1603,159.5795,158.9264,159.4625,10013.0
2023-10-27 10:00:00,163.71,163.71,163.13,163.65,12277.0,159.5892,159.5892,159.0238,159.5308,12277.0
2023-10-27 10:05:00,163.65,163.65,163.05,163.14,14437.0,159.5308,159.5308,158.9459,159.0336,14437.0
2023-10-27 10:10:00,163.17,163.17,162.54,162.63,5093.0,159.0628,159.0628,158.4487,158.5364,5093.0
2023-10-27 10:15:00,162.7,162.78,162.52,162.52,11168.0,158.6047,158.6827,158.4292,158.4292,11168.0
2023-10-27 10:20:00,162.53,163.14,162.42,162.76,12013.0,158.4389,159.0336,158.3317,158.6632,12013.0
2023-10-27 10:25:00,162.83,163.15,162.79,163.1,5882.0,158.7314,159.0433,158.6924,158.9946,5882.0
2023-10-27 10:30:00,163.13,163.2,162.98,163.12,14433.0,159.0238,159.0921,158.8776,159.0141,14433.0
2023-10-27 10:35:00,163.09,163.17,162.96,163.08,8736.0,158.9849,159.0628,158.8581,158.9751,8736.0
2023-10-27 10:40:00,163.12,163.16,162.83,162.93,10633.0,159.0141,159.0531,158.7314,158.8289,10633.0
2023-10-27 10:45:00,162.76,162.93,162.59,162.59,4713.0,158.6632,158.8289,158.4974,158.4974,4713.0
2023-10-27 10:50:00,162.59,162.81,162.56,162.71,9108.0,158.4974,158.7119,158.4682,158.6144,9108.0
2023-10-27 10:55:00,162.75,162.97,162.72,162.97,5770.0,158.6534,158.8679,158.6242,158.8679,5770.0
2023-10-27 11:00:00,162.94,163.01,162.75,162.85,8639.0,158.8386,158.9069,158.6534,158.7509,8639.0
2023-10-27 11:05:00,162.85,163.28,162.85,163.12,6791.0,158.7509,159.1701,158.7509,159.0141,6791.0
2023-10-27 11:10:00,163.09,163.31,163.09,163.31,4714.0,158.9849,159.1993,158.9849,159.1993,4714.0
2023-10-27 11:15:00,163.37,163.46,162.99,163.08,10270.0,159.2578,159.3455,158.8874,158.9751,10270.0
2023-10-27 11:20:00,163.02,163.48,163.01,163.29,13916.0,158.9166,159.365,158.9069,159.1798,13916.0
2023-10-27 11:25:00,163.33,163.42,163.3,163.36,6067.0,159.2188,159.3065,159.1896,159.2481,6067.0
2023-10-27 11:30:00,163.4,163.66,163.4,163.62,15123.0,159.287,159.5405,159.287,159.5015,15123.0
2023-10-27 11:35:00,163.61,163.67,163.44,163.44,7491.0,159.4918,159.5503,159.326,159.326,7491.0
2023-10-27 11:40:00,163.43,163.45,163.23,163.37,4736.0,159.3163,159.3358,159.1213,159.2578,4736.0
2023-10-27 11:45:00,163.34,163.62,163.15,163.46,7632.0,159.2286,159.5015,159.0433,159.3455,7632.0
2023-10-27 11:50:00,163.39,163.42,163.2,163.2,4014.0,159.2773,159.3065,159.0921,159.0921,4014.0
2023-10-27 11:55:00,163.18,163.25,163.01,163.23,4697.0,159.0726,159.1408,158.9069,159.1213,4697.0
2023-10-27 12:00:00,163.23,163.26,162.84,162.84,3898.0,159.1213,159.1506,158.7411,158.7411,3898.0
2023-10-27 12:05:00,162.9,162.95,162.73,162.75,6461.0,158.7996,158.8484,158.6339,158.6534,6461.0
2023-10-27 12:10:00,162.72,162.86,162.67,162.8,5012.0,158.6242,158.7606,158.5754,158.7022,5012.0
2023-10-27 12:15:00,162.82,162.95,162.81,162.95,2109.0,158.7216,158.8484,158.7119,158.8484,2109.0
2023-10-27 12:20:00,162.96,162.98,162.79,162.79,3471.0,158.8581,158.8776,158.6924,158.6924,3471.0
2023-10-27 12:25:00,162.78,162.78,162.58,162.61,3514.0,158.6827,158.6827,158.4877,158.5169,3514.0
2023-10-27 12:30:00,162.63,162.67,162.52,162.59,5921.0,158.5364,158.5754,158.4292,158.4974,5921.0
2023-10-27 12:35:00,162.6,162.63,162.53,162.6,5034.0,158.5072,158.5364,158.4389,158.5072,5034.0
2023-10-27 12:40:00,162.61,162.62,162.29,162.33,7204.0,158.5169,158.5267,158.205,158.244,7204.0
2023-10-27 12:45:00,162.31,162.45,162.31,162.31,5539.0,158.2245,158.361,158.2245,158.2245,5539.0
2023-10-27 12:50:00,162.25,162.26,162.16,162.17,5103.0,158.166,158.1757,158.0783,158.088,5103.0
2023-10-27 12:55:00,162.15,162.18,162.02,162.11,7865.0,158.0685,158.0978,157.9418,158.0295,7865.0
2023-10-27 13:00:00,162.08,162.14,161.97,162.04,10943.0,158.0003,158.0588,157.893,157.9613,10943.0
2023-10-27 13:05:00,162.04,162.04,161.79,161.83,8367.0,157.9613,157.9613,157.7176,157.7566,8367.0
2023-10-27 13:10:00,161.79,161.9,161.7,161.84,7178.0,157.7176,157.8248,157.6298,157.7663,7178.0
2023-10-27 13:15:00,161.83,161.97,161.77,161.94,12188.0,157.7566,157.893,157.6981,157.8638,12188.0
2023-10-27 13:20:00,161.89,161.89,161.62,161.62,3040.0,157.8151,157.8151,157.5519,157.5519,3040.0
2023-10-27 13:25:00,161.62,161.85,161.62,161.62,7795.0,157.5519,157.7761,157.5519,157.5519,7795.0
2023-10-27 13:30:00,161.62,161.78,161.62,161.73,5668.0,157.5519,157.7078,157.5519,157.6591,5668.0
2023-10-27 13:35:00,161.73,161.74,161.44,161.46,3995.0,157.6591,157.6688,157.3764,157.3959,3995.0
2023-10-27 13:40:00,161.47,161.79,161.42,161.68,5453.0,157.4056,157.7176,157.3569,157.6103,5453.0
2023-10-27 13:45:00,161.71,161.78,161.58,161.69,7410.0,157.6396,157.7078,157.5129,157.6201,7410.0
2023-10-27 13:50:00,161.72,161.83,161.64,161.72,5028.0,157.6493,157.7566,157.5713,157.6493,5028.0
2023-10-27 13:55:00,161.71,161.77,161.62,161.72,6241.0,157.6396,157.6981,157.5519,157.6493,6241.0
2023-10-27 14:00:00,161.71,161.78,161.63,161.7,7131.0,157.6396,157.7078,157.5616,157.6298,7131.0
2023-10-27 14:05:00,161.72,161.73,161.57,161.62,6362.0,157.6493,157.6591,157.5031,157.5519,6362.0
2023-10-27 14:10:00,161.63,161.7,161.53,161.63,3906.0,157.5616,157.6298,157.4641,157.5616,3906.0
2023-10-27 14:15:00,161.65,161.93,161.65,161.84,5428.0,157.5811,157.854,157.5811,157.7663,5428.0
2023-10-27 14:20:00,161.79,161.79,161.52,161.55,4218.0,157.7176,157.7176,157.4544,157.4836,4218.0
2023-10-27 14:25:00,161.53,161.56,161.18,161.26,6880.0,157.4641,157.4934,157.1229,157.2009,6880.0
2023-10-27 14:30:00,161.27,161.69,161.24,161.68,7756.0,157.2107,157.6201,157.1814,157.6103,7756.0
2023-10-27 14:35:00,161.68,161.78,161.6,161.65,7152.0,157.6103,157.7078,157.5324,157.5811,7152.0
2023-10-27 14:40:00,161.69,161.75,161.57,161.74,8132.0,157.6201,157.6786,157.5031,157.6688,8132.0
2023-10-27 14:45:00,161.72,161.85,161.52,161.52,4815.0,157.6493,157.7761,157.4544,157.4544,4815.0
2023-10-27 14:50:00,161.45,161.48,161.29,161.36,5431.0,157.3861,157.4154,157.2302,157.2984,5431.0
2023-10-27 14:55:00,161.3,161.33,161.07,161.17,7334.0,157.2399,157.2692,157.0157,157.1132,7334.0
2023-10-27 15:00:00,161.2,161.28,161.13,161.22,6290.0,157.1424,157.2204,157.0742,157.1619,6290.0
2023-10-27 15:05:00,161.18,161.24,161.08,161.11,4787.0,157.1229,157.1814,157.0254,157.0547,4787.0
2023-10-27 15:10:00,161.12,161.37,161.02,161.34,8979.0,157.0644,157.3081,156.967,157.2789,8979.0
2023-10-27 15:15:00,161.33,161.35,161.17,161.22,6015.0,157.2692,157.2886,157.1132,157.1619,6015.0
2023-10-27 15:20:00,161.21,161.42,161.17,161.37,7270.0,157.1522,157.3569,157.1132,157.3081,7270.0
2023-10-27 15:25:00,161.35,161.48,161.35,161.37,9215.0,157.2886,157.4154,157.2886,157.3081,9215.0
2023-10-27 15:30:00,161.36,161.45,161.19,161.19,10040.0,157.2984,157.3861,157.1327,157.1327,10040.0
2023-10-27 15:35:00,161.2,161.2,160.98,160.98,10231.0,157.1424,157.1424,156.928,156.928,10231.0
2023-10-27 15:40:00,160.97,161.13,160.89,160.9,17086.0,156.9182,157.0742,156.8402,156.85,17086.0
2023-10-27 15:45:00,160.92,161.18,160.91,161.18,22914.0,156.8695,157.1229,156.8597,157.1229,22914.0
2023-10-27 15:50:00,161.26,161.42,161.16,161.32,33713.0,157.2009,157.3569,157.1034,157.2594,33713.0
2023-10-27 15:55:00,161.31,161.46,161.19,161.38,74947.0,157.2497,157.3959,157.1327,157.3179,74947.0
2023-10-30 09:30:00,161.9,162.86,161.88,162.62,21481.0,157.8248,158.7606,157.8053,158.5267,21481.0
2023-10-30 09:35:00,162.72,162.72,162.07,162.18,6723.0,158.6242,158.6242,157.9905,158.0978,6723.0
2023-10-30 09:40:00,162.18,162.2,161.92,161.93,5818.0,158.0978,158.1173,157.8443,157.854,5818.0
2023-10-30 09:45:00,161.82,162.17,161.6,162.0,17522.0,157.7468,158.088,157.5324,157.9223,17522.0
2023-10-30 09:50:00,162.14,162.37,161.96,162.34,4940.0,158.0588,158.283,157.8833,158.2537,4940.0
2023-10-30 09:55:00,162.37,162.77,162.37,162.74,9921.0,158.283,158.6729,158.283,158.6437,9921.0
2023-10-30 10:00:00,162.8,162.82,162.27,162.44,6316.0,158.7022,158.7216,158.1855,158.3512,6316.0
2023-10-30 10:05:00,162.46,162.7,162.41,162.68,5375.0,158.3707,158.6047,158.322,158.5852,5375.0
2023-10-30 10:10:00,162.71,162.84,162.58,162.83,7245.0,158.6144,158.7411,158.4877,158.7314,7245.0
2023-10-30 10:15:00,162.84,163.05,162.82,162.83,3690.0,158.7411,158.9459,158.7216,158.7314,3690.0
2023-10-30 10:20:00,162.92,163.38,162.91,163.36,6869.0,158.8191,159.2676,158.8094,159.2481,6869.0
2023-10-30 10:25:00,163.34,163.35,163.13,163.2,9240.0,159.2286,159.2383,159.0238,159.0921,9240.0
2023-10-30 10:30:00,163.09,163.33,162.92,163.33,12742.0,158.9849,159.2188,158.8191,159.2188,12742.0
2023-10-30 10:35:00,163.29,163.55,162.98,162.98,9588.0,159.1798,159.4333,158.8776,158.8776,9588.0
2023-10-30 10:40:00,163.06,163.08,162.86,162.98,10180.0,158.9556,158.9751,158.7606,158.8776,10180.0
2023-10-30 10:45:00,162.97,163.21,162.97,163.21,11560.0,158.8679,159.1018,158.8679,159.1018,11560.0
2023-10-30 10:50:00,163.21,163.34,163.09,163.2,19963.0,159.1018,159.2286,158.9849,159.0921,19963.0
2023-10-30 10:55:00,163.24,163.24,163.01,163.12,4703.0,159.1311,159.1311,158.9069,159.0141,4703.0
2023-10-30 11:00:00,163.07,163.1,162.94,163.08,4029.0,158.9654,158.9946,158.8386,158.9751,4029.0
2023-10-30 11:05:00,163.08,163.26,163.03,163.14,5896.0,158.9751,159.1506,158.9264,159.0336,5896.0
2023-10-30 11:10:00,163.18,163.18,162.9,162.91,3761.0,159.0726,159.0726,158.7996,158.8094,3761.0
2023-10-30 11:15:00,162.94,162.95,162.48,162.5,4526.0,158.8386,158.8484,158.3902,158.4097,4526.0
2023-10-30 11:20:00,162.48,162.51,162.28,162.41,4335.0,158.3902,158.4195,158.1952,158.322,4335.0
2023-10-30 11:25:00,162.4,162.56,162.31,162.5,7762.0,158.3122,158.4682,158.2245,158.4097,7762.0
2023-10-30 11:30:00,162.48,162.67,162.46,162.62,5485.0,158.3902,158.5754,158.3707,158.5267,5485.0
2023-10-30 11:35:00,162.65,162.8,162.63,162.77,3527.0,158.5559,158.7022,158.5364,158.6729,3527.0
2023-10-30 11:40:00,162.75,162.84,162.62,162.84,5808.0,158.6534,158.7411,158.5267,158.7411,5808.0
2023-10-30 11:45:00,162.89,162.92,162.75,162.91,2722.0,158.7899,158.8191,158.6534,158.8094,2722.0
2023-10-30 11:50:00,162.94,162.99,162.89,162.96,4462.0,158.8386,158.8874,158.7899,158.8581,4462.0
2023-10-30 11:55:00,162.96,163.09,162.94,162.95,5626.0,158.8581,158.9849,158.8386,158.8484,5626.0
2023-10-30 12:00:00,162.95,163.09,162.94,163.01,7622.0,158.8484,158.9849,158.8386,158.9069,7622.0
2023-10-30 12:05:00,163.01,163.12,162.94,163.01,4544.0,158.9069,159.0141,158.8386,158.9069,4544.0
2023-10-30 12:10:00,163.01,163.2,163.01,163.12,6644.0,158.9069,159.0921,158.9069,159.0141,6644.0
2023-10-30 12:15:00,163.09,163.15,163.04,163.15,3392.0,158.9849,159.0433,158.9361,159.0433,3392.0
2023-10-30 12:20:00,163.13,163.24,163.13,163.21,5296.0,159.0238,159.1311,159.0238,159.1018,5296.0
2023-10-30 12:25:00,163.24,163.26,163.05,163.08,11676.0,159.1311,159.1506,158.9459,158.9751,11676.0
2023-10-30 12:30:00,163.11,163.12,162.96,162.97,5129.0,159.0043,159.0141,158.8581,158.8679,5129.0
2023-10-30 12:35:00,163.0,163.06,162.97,163.0,4918.0,158.8971,158.9556,158.8679,158.8971,4918.0
2023-10-30 12:40:00,163.01,163.01,162.87,162.96,3137.0,158.9069,158.9069,158.7704,158.8581,3137.0
2023-10-30 12:45:00,162.89,162.91,162.8,162.9,1946.0,158.7899,158.8094,158.7022,158.7996,1946.0
2023-10-30 12:50:00,162.91,162.96,162.81,162.85,4970.0,158.8094,158.8581,158.7119,158.7509,4970.0
2023-10-30 12:55:00,162.9,162.92,162.84,162.92,3198.0,158.7996,158.8191,158.7411,158.8191,3198.0
2023-10-30 13:00:00,162.93,162.96,162.74,162.8,7688.0,158.8289,158.8581,158.6437,158.7022,7688.0
2023-10-30 13:05:00,162.8,162.96,162.74,162.96,9528.0,158.7022,158.8581,158.6437,158.8581,9528.0
2023-10-30 13:10:00,162.98,163.14,162.94,163.08,6084.0,158.8776,159.0336,158.8386,158.9751,6084.0
2023-10-30 13:15:00,163.07,163.1,163.02,163.03,7988.0,158.9654,158.9946,158.9166,158.9264,7988.0
2023-10-30 13:20:00,163.02,163.16,162.97,163.08,15341.0,158.9166,159.0531,158.8679,158.9751,15341.0
2023-10-30 13:25:00,163.12,163.35,163.07,163.29,33900.0,159.0141,159.2383,158.9654,159.1798,33900.0
2023-10-30 13:30:00,163.3,163.35,163.11,163.14,7614.0,159.1896,159.2383,159.0043,159.0336,7614.0
2023-10-30 13:35:00,163.17,163.31,163.07,163.28,6595.0,159.0628,159.1993,158.9654,159.1701,6595.0
2023-10-30 13:40:00,163.3,163.44,163.3,163.44,9319.0,159.1896,159.326,159.1896,159.326,9319.0
2023-10-30 13:45:00,163.43,163.5,163.38,163.39,8188.0,159.3163,159.3845,159.2676,159.2773,8188.0
2023-10-30 13:50:00,163.42,163.45,163.37,163.39,6504.0,159.3065,159.3358,159.2578,159.2773,6504.0
2023-10-30 13:55:00,163.4,163.55,163.4,163.49,9036.0,159.287,159.4333,159.287,159.3748,9036.0
2023-10-30 14:00:00,163.48,163.49,163.36,163.41,9354.0,159.365,159.3748,159.2481,159.2968,9354.0
2023-10-30 14:05:00,163.43,163.43,163.17,163.18,8876.0,159.3163,159.3163,159.0628,159.0726,8876.0
2023-10-30 14:10:00,163.17,163.17,163.03,163.05,6840.0,159.0628,159.0628,158.9264,158.9459,6840.0
2023-10-30 14:15:00,163.05,163.05,162.82,162.88,7128.0,158.9459,158.9459,158.7216,158.7801,7128.0
2023-10-30 14:20:00,162.88,163.08,162.84,163.05,9168.0,158.7801,158.9751,158.7411,158.9459,9168.0
2023-10-30 14:25:00,163.06,163.12,163.0,163.01,6336.0,158.9556,159.0141,158.8971,158.9069,6336.0
2023-10-30 14:30:00,163.03,163.09,163.0,163.05,11516.0,158.9264,158.9849,158.8971,158.9459,11516.0
2023-10-30 14:35:00,163.03,163.17,163.0,163.01,8140.0,158.9264,159.0628,158.8971,158.9069,8140.0
2023-10-30 14:40:00,163.03,163.09,162.99,163.06,13509.0,158.9264,158.9849,158.8874,158.9556,13509.0
2023-10-30 14:45:00,163.04,163.15,163.0,163.03,15218.0,158.9361,159.0433,158.8971,158.9264,15218.0
2023-10-30 14:50:00,163.03,163.08,162.9,162.95,14820.0,158.9264,158.9751,158.7996,158.8484,14820.0
2023-10-30 14:55:00,162.92,162.92,162.75,162.82,16156.0,158.8191,158.8191,158.6534,158.7216,16156.0
2023-10-30 15:00:00,162.83,162.93,162.76,162.84,23310.0,158.7314,158.8289,158.6632,158.7411,23310.0
2023-10-30 15:05:00,162.84,162.9,162.71,162.74,27274.0,158.7411,158.7996,158.6144,158.6437,27274.0
2023-10-30 15:10:00,162.74,162.91,162.68,162.81,22180.0,158.6437,158.8094,158.5852,158.7119,22180.0
2023-10-30 15:15:00,162.8,162.88,162.78,162.86,12418.0,158.7022,158.7801,158.6827,158.7606,12418.0
2023-10-30 15:20:00,162.84,162.85,162.68,162.7,11543.0,158.7411,158.7509,158.5852,158.6047,11543.0
2023-10-30 15:25:00,162.68,162.73,162.61,162.69,14895.0,158.5852,158.6339,158.5169,158.5949,14895.0
2023-10-30 15:30:00,162.68,162.78,162.66,162.67,22675.0,158.5852,158.6827,158.5657,158.5754,22675.0
2023-10-30 15:35:00,162.67,162.76,162.59,162.69,25188.0,158.5754,158.6632,158.4974,158.5949,25188.0
2023-10-30 15:40:00,162.69,162.73,162.56,162.64,26018.0,158.5949,158.6339,158.4682,158.5462,26018.0
2023-10-30 15:45:00,162.63,162.89,162.59,162.77,33841.0,158.5364,158.7899,158.4974,158.6729,33841.0
2023-10-30 15:50:00,162.8,163.0,162.78,162.88,53304.0,158.7022,158.8971,158.6827,158.7801,53304.0
2023-10-30 15:55:00,162.88,162.91,162.53,162.74,119463.0,158.7801,158.8094,158.4389,158.6437,119463.0
2023-10-31 09:30:00,163.12,163.46,162.98,163.15,22004.0,159.0141,159.3455,158.8776,159.0433,22004.0
2023-10-31 09:35:00,162.8,162.96,162.55,162.58,5523.0,158.7022,158.8581,158.4584,158.4877,5523.0
2023-10-31 09:40:00,162.58,162.81,162.31,162.72,5658.0,158.4877,158.7119,158.2245,158.6242,5658.0
2023-10-31 09:45:00,162.72,162.98,162.48,162.55,5674.0,158.6242,158.8776,158.3902,158.4584,5674.0
2023-10-31 09:50:00,162.57,162.58,162.26,162.31,10958.0,158.4779,158.4877,158.1757,158.2245,10958.0
2023-10-31 09:55:00,162.32,162.71,162.32,162.47,14228.0,158.2342,158.6144,158.2342,158.3805,14228.0
2023-10-31 10:00:00,162.47,162.51,162.03,162.39,7092.0,158.3805,158.4195,157.9515,158.3025,7092.0
2023-10-31 10:05:00,162.46,162.61,162.41,162.55,7829.0,158.3707,158.5169,158.322,158.4584,7829.0
2023-10-31 10:10:00,162.6,162.82,162.59,162.72,7450.0,158.5072,158.7216,158.4974,158.6242,7450.0
2023-10-31 10:15:00,162.74,162.78,162.53,162.53,8484.0,158.6437,158.6827,158.4389,158.4389,8484.0
2023-10-31 10:20:00,162.51,162.61,162.35,162.47,4268.0,158.4195,158.5169,158.2635,158.3805,4268.0
2023-10-31 10:25:00,162.52,162.7,162.45,162.7,9262.0,158.4292,158.6047,158.361,158.6047,9262.0
2023-10-31 10:30:00,162.72,162.81,162.48,162.5,6048.0,158.6242,158.7119,158.3902,158.4097,6048.0
2023-10-31 10:35:00,162.48,162.84,162.44,162.84,6611.0,158.3902,158.7411,158.3512,158.7411,6611.0
2023-10-31 10:40:00,162.79,162.99,162.7,162.91,5133.0,158.6924,158.8874,158.6047,158.8094,5133.0
2023-10-31 10:45:00,162.93,162.99,162.77,162.79,4296.0,158.8289,158.8874,158.6729,158.6924,4296.0
2023-10-31 10:50:00,162.75,163.01,162.75,162.99,5369.0,158.6534,158.9069,158.6534,158.8874,5369.0
2023-10-31 10:55:00,162.98,163.05,162.71,162.84,9359.0,158.8776,158.9459,158.6144,158.7411,9359.0
2023-10-31 11:00:00,162.84,162.97,162.64,162.65,11192.0,158.7411,158.8679,158.5462,158.5559,11192.0
2023-10-31 11:05:00,162.65,162.85,162.6,162.72,3797.0,158.5559,158.7509,158.5072,158.6242,3797.0
2023-10-31 11:10:00,162.83,163.02,162.82,162.87,7710.0,158.7314,158.9166,158.7216,158.7704,7710.0
2023-10-31 11:15:00,162.82,162.9,162.73,162.81,4145.0,158.7216,158.7996,158.6339,158.7119,4145.0
2023-10-31 11:20:00,162.79,163.0,162.73,162.97,11311.0,158.6924,158.8971,158.6339,158.8679,11311.0
2023-10-31 11:25:00,162.99,163.27,162.97,163.05,6188.0,158.8874,159.1603,158.8679,158.9459,6188.0
2023-10-31 11:30:00,163.11,163.16,162.9,163.05,9792.0,159.0043,159.0531,158.7996,158.9459,9792.0
2023-10-31 11:35:00,163.03,163.16,163.0,163.07,4668.0,158.9264,159.0531,158.8971,158.9654,4668.0
2023-10-31 11:40:00,163.09,163.12,162.99,162.99,7026.0,158.9849,159.0141,158.8874,158.8874,7026.0
2023-10-31 11:45:00,162.96,163.08,162.94,163.03,5040.0,158.8581,158.9751,158.8386,158.9264,5040.0
2023-10-31 11:50:00,163.06,163.11,162.93,163.06,56567.0,158.9556,159.0043,158.8289,158.9556,56567.0
2023-10-31 11:55:00,163.1,163.36,163.02,163.35,6527.0,158.9946,159.2481,158.9166,159.2383,6527.0
2023-10-31 12:00:00,163.4,163.45,163.32,163.43,4681.0,159.287,159.3358,159.2091,159.3163,4681.0
2023-10-31 12:05:00,163.48,163.67,163.43,163.67,8006.0,159.365,159.5503,159.3163,159.5503,8006.0
2023-10-31 12:10:00,163.67,163.8,163.62,163.76,8847.0,159.5503,159.677,159.5015,159.638,8847.0
2023-10-31 12:15:00,163.77,163.98,163.71,163.88,12831.0,159.6477,159.8524,159.5892,159.755,12831.0
2023-10-31 12:20:00,163.94,163.96,163.85,163.93,6955.0,159.8135,159.833,159.7257,159.8037,6955.0
2023-10-31 12:25:00,163.89,164.04,163.88,163.99,10164.0,159.7647,159.9109,159.755,159.8622,10164.0
2023-10-31 12:30:00,163.98,164.15,163.97,164.09,7227.0,159.8524,160.0182,159.8427,159.9597,7227.0
2023-10-31 12:35:00,164.08,164.08,163.62,163.95,6557.0,159.9499,159.9499,159.5015,159.8232,6557.0
2023-10-31 12:40:00,163.96,164.22,163.95,164.17,5422.0,159.833,160.0864,159.8232,160.0377,5422.0
2023-10-31 12:45:00,164.16,164.26,164.08,164.26,5350.0,160.0279,160.1254,159.9499,160.1254,5350.0
2023-10-31 12:50:00,164.21,164.3,164.18,164.22,15944.0,160.0767,160.1644,160.0474,160.0864,15944.0
2023-10-31 12:55:00,164.24,164.39,164.24,164.25,6684.0,160.1059,160.2521,160.1059,160.1157,6684.0
2023-10-31 13:00:00,164.28,164.46,164.28,164.45,3716.0,160.1449,160.3204,160.1449,160.3106,3716.0
2023-10-31 13:05:00,164.5,164.56,164.44,164.53,2793.0,160.3594,160.4178,160.3009,160.3886,2793.0
2023-10-31 13:10:00,164.51,164.52,164.25,164.38,3425.0,160.3691,160.3789,160.1157,160.2424,3425.0
2023-10-31 13:15:00,164.37,164.59,164.36,164.59,6835.0,160.2326,160.4471,160.2229,160.4471,6835.0
2023-10-31 13:20:00,164.63,164.69,164.57,164.6,3935.0,160.4861,160.5446,160.4276,160.4568,3935.0
2023-10-31 13:25:00,164.62,164.63,164.39,164.39,5393.0,160.4763,160.4861,160.2521,160.2521,5393.0
2023-10-31 13:30:00,164.41,164.52,164.39,164.47,4385.0,160.2716,160.3789,160.2521,160.3301,4385.0
2023-10-31 13:35:00,164.47,164.54,164.39,164.51,3685.0,160.3301,160.3984,160.2521,160.3691,3685.0
2023-10-31 13:40:00,164.53,164.62,164.45,164.57,4250.0,160.3886,160.4763,160.3106,160.4276,4250.0
2023-10-31 13:45:00,164.54,164.56,164.42,164.42,3697.0,160.3984,160.4178,160.2814,160.2814,3697.0
2023-10-31 13:50:00,164.38,164.53,164.38,164.52,4060.0,160.2424,160.3886,160.2424,160.3789,4060.0
2023-10-31 13:55:00,164.5,164.51,164.43,164.47,3856.0,160.3594,160.3691,160.2911,160.3301,3856.0
2023-10-31 14:00:00,164.48,164.52,164.33,164.36,3710.0,160.3399,160.3789,160.1936,160.2229,3710.0
2023-10-31 14:05:00,164.35,164.36,164.23,164.23,3113.0,160.2131,160.2229,160.0962,160.0962,3113.0
2023-10-31 14:10:00,164.2,164.28,164.2,164.25,6892.0,160.0669,160.1449,160.0669,160.1157,6892.0
2023-10-31 14:15:00,164.27,164.27,164.1,164.11,3100.0,160.1351,160.1351,159.9694,159.9792,3100.0
2023-10-31 14:20:00,164.11,164.14,164.04,164.06,4388.0,159.9792,160.0084,159.9109,159.9304,4388.0
2023-10-31 14:25:00,164.06,164.22,164.06,164.06,7045.0,159.9304,160.0864,159.9304,159.9304,7045.0
2023-10-31 14:30:00,164.05,164.16,164.04,164.14,6981.0,159.9207,160.0279,159.9109,160.0084,6981.0
2023-10-31 14:35:00,164.14,164.14,163.91,163.95,5101.0,160.0084,160.0084,159.7842,159.8232,5101.0
2023-10-31 14:40:00,163.93,163.96,163.86,163.9,8998.0,159.8037,159.833,159.7355,159.7745,8998.0
2023-10-31 14:45:00,163.89,163.94,163.83,163.94,7289.0,159.7647,159.8135,159.7062,159.8135,7289.0
2023-10-31 14:50:00,163.94,164.11,163.93,164.08,6387.0,159.8135,159.9792,159.8037,159.9499,6387.0
2023-10-31 14:55:00,164.1,164.12,164.04,164.04,3582.0,159.9694,159.9889,159.9109,159.9109,3582.0
2023-10-31 15:00:00,164.12,164.13,164.01,164.03,6496.0,159.9889,159.9987,159.8817,159.9012,6496.0
2023-10-31 15:05:00,164.09,164.11,164.02,164.08,5728.0,159.9597,159.9792,159.8914,159.9499,5728.0
2023-10-31 15:10:00,164.06,164.13,164.05,164.1,7700.0,159.9304,159.9987,159.9207,159.9694,7700.0
2023-10-31 15:15:00,164.1,164.23,164.07,164.2,7078.0,159.9694,160.0962,159.9402,160.0669,7078.0
2023-10-31 15:20:00,164.22,164.25,164.14,164.23,12063.0,160.0864,160.1157,160.0084,160.0962,12063.0
2023-10-31 15:25:00,164.2,164.4,164.2,164.37,7616.0,160.0669,160.2619,160.0669,160.2326,7616.0
2023-10-31 15:30:00,164.36,164.39,164.18,164.22,11966.0,160.2229,160.2521,160.0474,160.0864,11966.0
2023-10-31 15:35:00,164.2,164.2,163.82,163.92,11999.0,160.0669,160.0669,159.6965,159.794,11999.0
2023-10-31 15:40:00,163.83,164.06,163.82,163.93,12373.0,159.7062,159.9304,159.6965,159.8037,12373.0
2023-10-31 15:45:00,163.9,164.19,163.77,164.14,22871.0,159.7745,160.0572,159.6477,160.0084,22871.0
2023-10-31 15:50:00,164.12,164.15,163.92,164.08,41329.0,159.9889,160.0182,159.794,159.9499,41329.0
2023-10-31 15:55:00,164.1,164.36,164.07,164.27,139992.0,159.9694,160.2229,159.9402,160.1351,139992.0
2023-11-01 09:30:00,164.07,164.58,163.65,163.65,19069.0,159.9402,160.4373,159.5308,159.5308,19069.0
2023-11-01 09:35:00,163.67,163.9,163.22,163.41,6642.0,159.5503,159.7745,159.1116,159.2968,6642.0
2023-11-01 09:40:00,163.47,163.73,163.05,163.16,4429.0,159.3553,159.6087,158.9459,159.0531,4429.0
2023-11-01 09:45:00,163.15,163.6,163.03,163.6,5008.0,159.0433,159.482,158.9264,159.482,5008.0
2023-11-01 09:50:00,163.59,163.76,163.39,163.61,4075.0,159.4723,159.638,159.2773,159.4918,4075.0
2023-11-01 09:55:00,163.67,163.75,163.47,163.67,3900.0,159.5503,159.6282,159.3553,159.5503,3900.0
2023-11-01 10:00:00,163.77,164.16,163.75,163.92,2990.0,159.6477,160.0279,159.6282,159.794,2990.0
2023-11-01 10:05:00,164.02,164.59,164.02,164.53,7140.0,159.8914,160.4471,159.8914,160.3886,7140.0
2023-11-01 10:10:00,164.46,164.65,164.33,164.41,6357.0,160.3204,160.5056,160.1936,160.2716,6357.0
2023-11-01 10:15:00,164.36,164.65,164.35,164.65,6553.0,160.2229,160.5056,160.2131,160.5056,6553.0
2023-11-01 10:20:00,164.66,164.72,164.61,164.66,11106.0,160.5153,160.5738,160.4666,160.5153,11106.0
2023-11-01 10:25:00,164.72,164.73,163.96,164.07,18315.0,160.5738,160.5836,159.833,159.9402,18315.0
2023-11-01 10:30:00,164.07,164.37,163.96,164.34,8377.0,159.9402,160.2326,159.833,160.2034,8377.0
2023-11-01 10:35:00,164.39,164.39,163.82,163.83,11125.0,160.2521,160.2521,159.6965,159.7062,11125.0
2023-11-01 10:40:00,163.81,164.04,163.79,163.81,16185.0,159.6867,159.9109,159.6672,159.6867,16185.0
2023-11-01 10:45:00,163.82,164.0,163.77,163.9,10078.0,159.6965,159.8719,159.6477,159.7745,10078.0
2023-11-01 10:50:00,163.85,164.07,163.83,164.0,4077.0,159.7257,159.9402,159.7062,159.8719,4077.0
2023-11-01 10:55:00,163.94,163.95,163.77,163.95,4247.0,159.8135,159.8232,159.6477,159.8232,4247.0
2023-11-01 11:00:00,163.84,163.85,163.62,163.67,4587.0,159.716,159.7257,159.5015,159.5503,4587.0
2023-11-01 11:05:00,163.66,163.72,163.56,163.7,4624.0,159.5405,159.599,159.443,159.5795,4624.0
2023-11-01 11:10:00,163.65,163.7,163.46,163.46,4659.0,159.5308,159.5795,159.3455,159.3455,4659.0
2023-11-01 11:15:00,163.47,163.58,163.29,163.57,5677.0,159.3553,159.4625,159.1798,159.4528,5677.0
2023-11-01 11:20:00,163.58,163.8,163.55,163.75,4764.0,159.4625,159.677,159.4333,159.6282,4764.0
2023-11-01 11:25:00,163.77,163.91,163.57,163.62,3813.0,159.6477,159.7842,159.4528,159.5015,3813.0
2023-11-01 11:30:00,163.65,163.91,163.64,163.9,4520.0,159.5308,159.7842,159.521,159.7745,4520.0
2023-11-01 11:35:00,163.92,163.92,163.77,163.89,5464.0,159.794,159.794,159.6477,159.7647,5464.0
2023-11-01 11:40:00,163.85,163.92,163.72,163.72,4226.0,159.7257,159.794,159.599,159.599,4226.0
2023-11-01 11:45:00,163.69,163.83,163.62,163.8,6517.0,159.5697,159.7062,159.5015,159.677,6517.0
2023-11-01 11:50:00,163.78,163.92,163.69,163.86,4370.0,159.6575,159.794,159.5697,159.7355,4370.0
2023-11-01 11:55:00,163.81,163.9,163.8,163.85,2643.0,159.6867,159.7745,159.677,159.7257,2643.0
2023-11-01 12:00:00,163.86,163.9,163.79,163.79,6440.0,159.7355,159.7745,159.6672,159.6672,6440.0
2023-11-01 12:05:00,163.78,163.9,163.49,163.49,7685.0,159.6575,159.7745,159.3748,159.3748,7685.0
2023-11-01 12:10:00,163.54,163.63,163.44,163.47,3330.0,159.4235,159.5113,159.326,159.3553,3330.0
2023-11-01 12:15:00,163.47,163.61,163.38,163.58,5455.0,159.3553,159.4918,159.2676,159.4625,5455.0
2023-11-01 12:20:00,163.54,163.64,163.47,163.6,3310.0,159.4235,159.521,159.3553,159.482,3310.0
2023-11-01 12:25:00,163.55,163.69,163.55,163.61,2494.0,159.4333,159.5697,159.4333,159.4918,2494.0
2023-11-01 12:30:00,163.62,163.81,163.62,163.81,8664.0,159.5015,159.6867,159.5015,159.6867,8664.0
2023-11-01 12:35:00,163.83,163.83,163.68,163.71,3550.0,159.7062,159.7062,159.56,159.5892,3550.0
2023-11-01 12:40:00,163.7,163.73,163.56,163.66,3925.0,159.5795,159.6087,159.443,159.5405,3925.0
2023-11-01 12:45:00,163.65,163.74,163.62,163.74,5227.0,159.5308,159.6185,159.5015,159.6185,5227.0
2023-11-01 12:50:00,163.76,163.82,163.71,163.75,3234.0,159.638,159.6965,159.5892,159.6282,3234.0
2023-11-01 12:55:00,163.76,163.81,163.65,163.69,4670.0,159.638,159.6867,159.5308,159.5697,4670.0
2023-11-01 13:00:00,163.73,163.77,163.64,163.64,7953.0,159.6087,159.6477,159.521,159.521,7953.0
2023-11-01 13:05:00,163.69,163.9,163.68,163.87,2690.0,159.5697,159.7745,159.56,159.7452,2690.0
2023-11-01 13:10:00,163.88,164.15,163.87,164.09,4102.0,159.755,160.0182,159.7452,159.9597,4102.0
2023-11-01 13:15:00,164.14,164.33,164.14,164.15,5512.0,160.0084,160.1936,160.0084,160.0182,5512.0
2023-11-01 13:20:00,164.12,164.18,163.86,163.92,5113.0,159.9889,160.0474,159.7355,159.794,5113.0
2023-11-01 13:25:00,163.91,164.19,163.9,164.14,4874.0,159.7842,160.0572,159.7745,160.0084,4874.0
2023-11-01 13:30:00,164.11,164.14,163.89,163.9,4649.0,159.9792,160.0084,159.7647,159.7745,4649.0
2023-11-01 13:35:00,163.92,164.15,163.91,164.09,5920.0,159.794,160.0182,159.7842,159.9597,5920.0
2023-11-01 13:40:00,164.15,164.15,164.05,164.14,3165.0,160.0182,160.0182,159.9207,160.0084,3165.0
2023-11-01 13:45:00,164.07,164.1,164.0,164.05,3110.0,159.9402,159.9694,159.8719,159.9207,3110.0
2023-11-01 13:50:00,164.05,164.23,164.04,164.15,3254.0,159.9207,160.0962,159.9109,160.0182,3254.0
2023-11-01 13:55:00,164.23,164.27,164.13,164.2,3519.0,160.0962,160.1351,159.9987,160.0669,3519.0
2023-11-01 14:00:00,164.11,164.45,163.96,164.03,4850.0,159.9792,160.3106,159.833,159.9012,4850.0
2023-11-01 14:05:00,164.03,164.12,163.96,164.05,3914.0,159.9012,159.9889,159.833,159.9207,3914.0
2023-11-01 14:10:00,164.1,164.15,163.93,163.93,3151.0,159.9694,160.0182,159.8037,159.8037,3151.0
2023-11-01 14:15:00,163.97,163.98,163.83,163.88,4633.0,159.8427,159.8524,159.7062,159.755,4633.0
2023-11-01 14:20:00,163.93,164.15,163.93,164.08,2569.0,159.8037,160.0182,159.8037,159.9499,2569.0
2023-11-01 14:25:00,164.11,164.27,164.08,164.1,3701.0,159.9792,160.1351,159.9499,159.9694,3701.0
2023-11-01 14:30:00,164.12,164.31,164.12,164.22,4476.0,159.9889,160.1741,159.9889,160.0864,4476.0
2023-11-01 14:35:00,164.22,164.31,163.97,164.06,7522.0,160.0864,160.1741,159.8427,159.9304,7522.0
2023-11-01 14:40:00,164.04,164.12,163.73,163.99,3004.0,159.9109,159.9889,159.6087,159.8622,3004.0
2023-11-01 14:45:00,163.99,164.24,163.92,164.24,4138.0,159.8622,160.1059,159.794,160.1059,4138.0
2023-11-01 14:50:00,164.16,164.45,164.16,164.33,2808.0,160.0279,160.3106,160.0279,160.1936,2808.0
2023-11-01 14:55:00,164.36,164.55,164.36,164.47,2654.0,160.2229,160.4081,160.2229,160.3301,2654.0
2023-11-01 15:00:00,164.55,164.77,164.52,164.67,7465.0,160.4081,160.6226,160.3789,160.5251,7465.0
2023-11-01 15:05:00,164.6,164.73,164.54,164.6,3374.0,160.4568,160.5836,160.3984,160.4568,3374.0
2023-11-01 15:10:00,164.72,164.76,164.42,164.42,3319.0,160.5738,160.6128,160.2814,160.2814,3319.0
2023-11-01 15:15:00,164.41,164.48,164.28,164.28,4453.0,160.2716,160.3399,160.1449,160.1449,4453.0
2023-11-01 15:20:00,164.28,164.45,164.23,164.34,10014.0,160.1449,160.3106,160.0962,160.2034,10014.0
2023-11-01 15:25:00,164.44,164.47,164.18,164.28,5830.0,160.3009,160.3301,160.0474,160.1449,5830.0
2023-11-01 15:30:00,164.32,164.53,164.22,164.33,9519.0,160.1839,160.3886,160.0864,160.1936,9519.0
2023-11-01 15:35:00,164.23,164.26,164.12,164.21,6640.0,160.0962,160.1254,159.9889,160.0767,6640.0
2023-11-01 15:40:00,164.19,164.19,164.01,164.06,6908.0,160.0572,160.0572,159.8817,159.9304,6908.0
2023-11-01 15:45:00,164.02,164.05,163.9,163.96,11209.0,159.8914,159.9207,159.7745,159.833,11209.0
2023-11-01 15:50:00,163.98,164.0,163.67,163.87,30639.0,159.8524,159.8719,159.5503,159.7452,30639.0
2023-11-01 15:55:00,163.87,164.09,163.78,164.05,78577.0,159.7452,159.9597,159.6575,159.9207,78577.0
2023-11-02 09:30:00,162.34,163.42,162.34,163.41,50779.0,158.2537,159.3065,158.2537,159.2968,50779.0
2023-11-02 09:35:00,163.42,163.62,162.91,163.62,16291.0,159.3065,159.5015,158.8094,159.5015,16291.0
2023-11-02 09:40:00,163.65,163.79,163.12,163.59,17006.0,159.5308,159.6672,159.0141,159.4723,17006.0
2023-11-02 09:45:00,163.67,163.94,163.64,163.8,6302.0,159.5503,159.8135,159.521,159.677,6302.0
2023-11-02 09:50:00,163.85,164.66,163.85,164.65,8891.0,159.7257,160.5153,159.7257,160.5056,8891.0
2023-11-02 09:55:00,164.7,164.72,164.48,164.61,4425.0,160.5543,160.5738,160.3399,160.4666,4425.0
2023-11-02 10:00:00,164.72,165.11,164.72,165.09,9182.0,160.5738,160.954,160.5738,160.9345,9182.0
2023-11-02 10:05:00,165.02,165.26,164.84,165.23,12510.0,160.8663,161.1002,160.6908,161.071,12510.0
2023-11-02 10:10:00,165.26,165.62,165.26,165.52,6048.0,161.1002,161.4512,161.1002,161.3537,6048.0
2023-11-02 10:15:00,165.62,165.89,165.53,165.81,3335.0,161.4512,161.7144,161.3634,161.6364,3335.0
2023-11-02 10:20:00,165.86,166.08,165.82,166.08,8939.0,161.6851,161.8996,161.6461,161.8996,8939.0
2023-11-02 10:25:00,166.14,166.53,166.14,166.46,8238.0,161.9581,162.3383,161.9581,162.27,8238.0
2023-11-02 10:30:00,166.4,166.85,166.34,166.83,9414.0,162.2115,162.6502,162.153,162.6307,9414.0
2023-11-02 10:35:00,166.75,166.79,166.11,166.14,23659.0,162.5527,162.5917,161.9288,161.9581,23659.0
2023-11-02 10:40:00,166.13,166.34,166.1,166.3,23752.0,161.9483,162.153,161.9191,162.1141,23752.0
2023-11-02 10:45:00,166.28,166.35,166.19,166.28,23492.0,162.0946,162.1628,162.0068,162.0946,23492.0
2023-11-02 10:50:00,166.24,166.65,166.23,166.65,19890.0,162.0556,162.4552,162.0458,162.4552,19890.0
2023-11-02 10:55:00,166.64,166.95,166.64,166.91,3787.0,162.4455,162.7477,162.4455,162.7087,3787.0
2023-11-02 11:00:00,166.9,166.9,166.5,166.56,11079.0,162.6989,162.6989,162.309,162.3675,11079.0
2023-11-02 11:05:00,166.55,166.78,166.53,166.72,11430.0,162.3578,162.582,162.3383,162.5235,11430.0
2023-11-02 11:10:00,166.77,166.82,166.62,166.62,12178.0,162.5722,162.621,162.426,162.426,12178.0
2023-11-02 11:15:00,166.62,166.89,166.5,166.71,15391.0,162.426,162.6892,162.309,162.5137,15391.0
2023-11-02 11:20:00,166.8,166.85,166.74,166.77,11155.0,162.6015,162.6502,162.543,162.5722,11155.0
2023-11-02 11:25:00,166.81,166.92,166.76,166.85,7983.0,162.6112,162.7184,162.5625,162.6502,7983.0
2023-11-02 11:30:00,166.84,166.97,166.79,166.9,11028.0,162.6405,162.7672,162.5917,162.6989,11028.0
2023-11-02 11:35:00,166.93,167.16,166.89,167.16,8078.0,162.7282,162.9524,162.6892,162.9524,8078.0
2023-11-02 11:40:00,167.22,167.41,167.18,167.37,2309.0,163.0109,163.1961,162.9719,163.1571,2309.0
2023-11-02 11:45:00,167.33,167.37,167.3,167.32,1728.0,163.1181,163.1571,163.0889,163.1084,1728.0
2023-11-02 11:50:00,167.41,167.54,167.32,167.47,7449.0,163.1961,163.3228,163.1084,163.2546,7449.0
2023-11-02 11:55:00,167.48,167.51,167.22,167.3,9239.0,163.2644,163.2936,163.0109,163.0889,9239.0
2023-11-02 12:00:00,167.24,167.48,167.17,167.43,4928.0,163.0304,163.2644,162.9622,163.2156,4928.0
2023-11-02 12:05:00,167.45,167.45,167.13,167.2,10715.0,163.2351,163.2351,162.9232,162.9914,10715.0
2023-11-02 12:10:00,167.15,167.27,167.05,167.06,4059.0,162.9427,163.0596,162.8452,162.8549,4059.0
2023-11-02 12:15:00,167.09,167.26,167.05,167.18,10587.0,162.8842,163.0499,162.8452,162.9719,10587.0
2023-11-02 12:20:00,167.18,167.39,167.03,167.08,9922.0,162.9719,163.1766,162.8257,162.8744,9922.0
2023-11-02 12:25:00,167.02,167.12,166.86,167.01,6529.0,162.8159,162.9134,162.66,162.8062,6529.0
2023-11-02 12:30:00,166.97,167.13,166.87,166.97,8556.0,162.7672,162.9232,162.6697,162.7672,8556.0
2023-11-02 12:35:00,166.98,167.13,166.98,167.04,4828.0,162.7769,162.9232,162.7769,162.8354,4828.0
2023-11-02 12:40:00,167.02,167.08,166.88,167.06,4893.0,162.8159,162.8744,162.6795,162.8549,4893.0
2023-11-02 12:45:00,167.06,167.18,167.03,167.05,5550.0,162.8549,162.9719,162.8257,162.8452,5550.0
2023-11-02 12:50:00,167.1,167.22,167.1,167.14,2963.0,162.8939,163.0109,162.8939,162.9329,2963.0
2023-11-02 12:55:00,167.17,167.25,166.86,167.04,7843.0,162.9622,163.0401,162.66,162.8354,7843.0
2023-11-02 13:00:00,167.02,167.1,166.89,166.89,3352.0,162.8159,162.8939,162.6892,162.6892,3352.0
2023-11-02 13:05:00,166.84,167.0,166.78,166.84,23387.0,162.6405,162.7964,162.582,162.6405,23387.0
2023-11-02 13:10:00,166.85,166.92,166.82,166.83,11766.0,162.6502,162.7184,162.621,162.6307,11766.0
2023-11-02 13:15:00,166.81,166.88,166.68,166.77,7537.0,162.6112,162.6795,162.4845,162.5722,7537.0
2023-11-02 13:20:00,166.7,166.71,166.49,166.52,10254.0,162.504,162.5137,162.2993,162.3285,10254.0
2023-11-02 13:25:00,166.52,166.57,166.23,166.23,11584.0,162.3285,162.3773,162.0458,162.0458,11584.0
2023-11-02 13:30:00,166.26,166.41,166.24,166.4,6232.0,162.0751,162.2213,162.0556,162.2115,6232.0
2023-11-02 13:35:00,166.4,166.55,166.36,166.48,14745.0,162.2115,162.3578,162.1725,162.2895,14745.0
2023-11-02 13:40:00,166.48,166.57,166.41,166.44,32260.0,162.2895,162.3773,162.2213,162.2505,32260.0
2023-11-02 13:45:00,166.42,166.57,166.39,166.53,5356.0,162.231,162.3773,162.2018,162.3383,5356.0
2023-11-02 13:50:00,166.49,166.59,166.47,166.51,7608.0,162.2993,162.3968,162.2798,162.3188,7608.0
2023-11-02 13:55:00,166.46,166.73,166.46,166.72,11120.0,162.27,162.5332,162.27,162.5235,11120.0
2023-11-02 14:00:00,166.72,166.72,166.59,166.65,4924.0,162.5235,162.5235,162.3968,162.4552,4924.0
2023-11-02 14:05:00,166.63,166.8,166.58,166.77,1962.0,162.4357,162.6015,162.387,162.5722,1962.0
2023-11-02 14:10:00,166.74,166.8,166.4,166.47,10232.0,162.543,162.6015,162.2115,162.2798,10232.0
2023-11-02 14:15:00,166.5,166.57,166.45,166.46,8279.0,162.309,162.3773,162.2603,162.27,8279.0
2023-11-02 14:20:00,166.51,166.57,166.42,166.55,13271.0,162.3188,162.3773,162.231,162.3578,13271.0
2023-11-02 14:25:00,166.53,166.57,166.47,166.5,11639.0,162.3383,162.3773,162.2798,162.309,11639.0
2023-11-02 14:30:00,166.49,166.57,166.48,166.5,7627.0,162.2993,162.3773,162.2895,162.309,7627.0
2023-11-02 14:35:00,166.5,166.6,166.39,166.48,7064.0,162.309,162.4065,162.2018,162.2895,7064.0
2023-11-02 14:40:00,166.51,166.53,166.4,166.49,3949.0,162.3188,162.3383,162.2115,162.2993,3949.0
2023-11-02 14:45:00,166.47,166.61,166.43,166.56,12959.0,162.2798,162.4162,162.2408,162.3675,12959.0
2023-11-02 14:50:00,166.57,166.79,166.55,166.67,7457.0,162.3773,162.5917,162.3578,162.4747,7457.0
2023-11-02 14:55:00,166.66,166.7,166.48,166.56,9450.0,162.465,162.504,162.2895,162.3675,9450.0
2023-11-02 15:00:00,166.55,166.77,166.55,166.7,7116.0,162.3578,162.5722,162.3578,162.504,7116.0
2023-11-02 15:05:00,166.73,166.74,166.58,166.66,6801.0,162.5332,162.543,162.387,162.465,6801.0
2023-11-02 15:10:00,166.67,166.72,166.62,166.71,4374.0,162.4747,162.5235,162.426,162.5137,4374.0
2023-11-02 15:15:00,166.71,166.85,166.71,166.81,4901.0,162.5137,162.6502,162.5137,162.6112,4901.0
2023-11-02 15:20:00,166.8,166.82,166.64,166.77,16920.0,162.6015,162.621,162.4455,162.5722,16920.0
2023-11-02 15:25:00,166.77,166.8,166.72,166.74,6570.0,162.5722,162.6015,162.5235,162.543,6570.0
2023-11-02 15:30:00,166.7,166.81,166.69,166.78,15746.0,162.504,162.6112,162.4942,162.582,15746.0
2023-11-02 15:35:00,166.79,166.83,166.74,166.81,10122.0,162.5917,162.6307,162.543,162.6112,10122.0
2023-11-02 15:40:00,166.81,166.93,166.69,166.85,11092.0,162.6112,162.7282,162.4942,162.6502,11092.0
2023-11-02 15:45:00,166.9,166.96,166.83,166.91,13037.0,162.6989,162.7574,162.6307,162.7087,13037.0
2023-11-02 15:50:00,166.92,166.94,166.72,166.92,26446.0,162.7184,162.7379,162.5235,162.7184,26446.0
2023-11-02 15:55:00,166.95,167.01,166.78,166.89,73040.0,162.7477,162.8062,162.582,162.6892,73040.0
2023-11-03 09:30:00,168.07,168.28,167.95,168.07,48366.0,163.8395,164.0442,163.7225,163.8395,48366.0
2023-11-03 09:35:00,167.96,168.45,167.82,168.45,9843.0,163.7323,164.2099,163.5958,164.2099,9843.0
2023-11-03 09:40:00,168.37,168.38,167.71,167.71,5445.0,164.1319,164.1417,163.4886,163.4886,5445.0
2023-11-03 09:45:00,167.72,167.8,167.4,167.8,7642.0,163.4983,163.5763,163.1864,163.5763,7642.0
2023-11-03 09:50:00,167.71,167.9,167.55,167.59,4653.0,163.4886,163.6738,163.3326,163.3716,4653.0
2023-11-03 09:55:00,167.64,167.79,167.47,167.56,9912.0,163.4203,163.5665,163.2546,163.3423,9912.0
2023-11-03 10:00:00,167.59,167.93,167.31,167.78,14475.0,163.3716,163.703,163.0986,163.5568,14475.0
2023-11-03 10:05:00,167.9,167.92,167.64,167.65,4624.0,163.6738,163.6933,163.4203,163.4301,4624.0
2023-11-03 10:10:00,167.74,167.84,167.59,167.79,4143.0,163.5178,163.6153,163.3716,163.5665,4143.0
2023-11-03 10:15:00,167.88,168.13,167.87,168.11,4614.0,163.6543,163.898,163.6445,163.8785,4614.0
2023-11-03 10:20:00,168.08,168.13,167.92,168.05,4277.0,163.8492,163.898,163.6933,163.82,4277.0
2023-11-03 10:25:00,168.11,168.11,167.91,168.02,5365.0,163.8785,163.8785,163.6835,163.7908,5365.0
2023-11-03 10:30:00,168.03,168.03,167.82,167.88,9166.0,163.8005,163.8005,163.5958,163.6543,9166.0
2023-11-03 10:35:00,167.97,168.29,167.97,168.28,10911.0,163.742,164.054,163.742,164.0442,10911.0
2023-11-03 10:40:00,168.28,168.29,168.14,168.28,10224.0,164.0442,164.054,163.9077,164.0442,10224.0
2023-11-03 10:45:00,168.29,168.34,168.18,168.23,2873.0,164.054,164.1027,163.9467,163.9955,2873.0
2023-11-03 10:50:00,168.23,168.25,168.06,168.11,4304.0,163.9955,164.015,163.8298,163.8785,4304.0
2023-11-03 10:55:00,168.17,168.26,168.06,168.06,3805.0,163.937,164.0247,163.8298,163.8298,3805.0
2023-11-03 11:00:00,168.09,168.2,168.06,168.17,5044.0,163.859,163.9662,163.8298,163.937,5044.0
2023-11-03 11:05:00,168.22,168.25,167.93,168.06,8596.0,163.9857,164.015,163.703,163.8298,8596.0
2023-11-03 11:10:00,168.08,168.2,168.03,168.05,2310.0,163.8492,163.9662,163.8005,163.82,2310.0
2023-11-03 11:15:00,168.05,168.11,167.77,167.84,6279.0,163.82,163.8785,163.5471,163.6153,6279.0
2023-11-03 11:20:00,167.93,168.16,167.88,168.12,3253.0,163.703,163.9272,163.6543,163.8882,3253.0
2023-11-03 11:25:00,168.09,168.13,167.95,167.96,3319.0,163.859,163.898,163.7225,163.7323,3319.0
2023-11-03 11:30:00,167.92,168.1,167.92,167.95,4705.0,163.6933,163.8687,163.6933,163.7225,4705.0
2023-11-03 11:35:00,167.96,168.02,167.69,167.7,13148.0,163.7323,163.7908,163.4691,163.4788,13148.0
2023-11-03 11:40:00,167.69,167.69,167.53,167.65,10375.0,163.4691,163.4691,163.3131,163.4301,10375.0
2023-11-03 11:45:00,167.62,167.69,167.54,167.59,9919.0,163.4008,163.4691,163.3228,163.3716,9919.0
2023-11-03 11:50:00,167.6,167.73,167.56,167.62,17930.0,163.3813,163.5081,163.3423,163.4008,17930.0
2023-11-03 11:55:00,167.61,167.63,167.45,167.56,11666.0,163.3911,163.4106,163.2351,163.3423,11666.0
2023-11-03 12:00:00,167.59,167.69,167.57,167.61,11365.0,163.3716,163.4691,163.3521,163.3911,11365.0
2023-11-03 12:05:00,167.6,167.82,167.6,167.82,4107.0,163.3813,163.5958,163.3813,163.5958,4107.0
2023-11-03 12:10:00,167.85,167.98,167.85,167.98,2695.0,163.625,163.7518,163.625,163.7518,2695.0
2023-11-03 12:15:00,167.97,167.97,167.66,167.78,8610.0,163.742,163.742,163.4398,163.5568,8610.0
2023-11-03 12:20:00,167.85,168.1,167.81,168.09,10434.0,163.625,163.8687,163.586,163.859,10434.0
2023-11-03 12:25:00,168.09,168.29,168.09,168.29,3377.0,163.859,164.054,163.859,164.054,3377.0
2023-11-03 12:30:00,168.24,168.34,168.24,168.29,2944.0,164.0052,164.1027,164.0052,164.054,2944.0
2023-11-03 12:35:00,168.27,168.37,168.17,168.36,21098.0,164.0345,164.1319,163.937,164.1222,21098.0
2023-11-03 12:40:00,168.42,168.48,168.3,168.41,5598.0,164.1807,164.2392,164.0637,164.1709,5598.0
2023-11-03 12:45:00,168.4,168.48,168.36,168.4,23010.0,164.1612,164.2392,164.1222,164.1612,23010.0
2023-11-03 12:50:00,168.39,168.41,168.25,168.31,6766.0,164.1514,164.1709,164.015,164.0735,6766.0
2023-11-03 12:55:00,168.31,168.4,168.27,168.35,6518.0,164.0735,164.1612,164.0345,164.1125,6518.0
2023-11-03 13:00:00,168.34,168.46,168.21,168.46,24986.0,164.1027,164.2197,163.976,164.2197,24986.0
2023-11-03 13:05:00,168.43,168.68,168.43,168.59,9179.0,164.1904,164.4341,164.1904,164.3464,9179.0
2023-11-03 13:10:00,168.56,168.63,168.49,168.52,6043.0,164.3172,164.3854,164.2489,164.2782,6043.0
2023-11-03 13:15:00,168.5,168.63,168.43,168.56,8153.0,164.2587,164.3854,164.1904,164.3172,8153.0
2023-11-03 13:20:00,168.57,168.79,168.57,168.79,5360.0,164.3269,164.5414,164.3269,164.5414,5360.0
2023-11-03 13:25:00,168.75,168.83,168.63,168.63,7964.0,164.5024,164.5804,164.3854,164.3854,7964.0
2023-11-03 13:30:00,168.68,168.79,168.67,168.71,5840.0,164.4341,164.5414,164.4244,164.4634,5840.0
2023-11-03 13:35:00,168.72,168.72,168.5,168.59,7098.0,164.4731,164.4731,164.2587,164.3464,7098.0
2023-11-03 13:40:00,168.65,168.7,168.47,168.47,4340.0,164.4049,164.4536,164.2294,164.2294,4340.0
2023-11-03 13:45:00,168.46,168.67,168.46,168.63,5841.0,164.2197,164.4244,164.2197,164.3854,5841.0
2023-11-03 13:50:00,168.61,168.68,168.58,168.61,4453.0,164.3659,164.4341,164.3367,164.3659,4453.0
2023-11-03 13:55:00,168.62,168.94,168.61,168.94,6505.0,164.3757,164.6876,164.3659,164.6876,6505.0
2023-11-03 14:00:00,168.9,168.9,168.75,168.81,6904.0,164.6486,164.6486,164.5024,164.5609,6904.0
2023-11-03 14:05:00,168.84,168.85,168.47,168.62,6178.0,164.5901,164.5999,164.2294,164.3757,6178.0
2023-11-03 14:10:00,168.67,168.71,168.49,168.5,4073.0,164.4244,164.4634,164.2489,164.2587,4073.0
2023-11-03 14:15:00,168.55,168.62,168.53,168.56,1783.0,164.3074,164.3757,164.2879,164.3172,1783.0
2023-11-03 14:20:00,168.57,168.58,168.43,168.44,4672.0,164.3269,164.3367,164.1904,164.2002,4672.0
2023-11-03 14:25:00,168.46,168.5,168.32,168.48,11708.0,164.2197,164.2587,164.0832,164.2392,11708.0
2023-11-03 14:30:00,168.4,168.58,168.35,168.58,13792.0,164.1612,164.3367,164.1125,164.3367,13792.0
2023-11-03 14:35:00,168.61,168.84,168.61,168.7,5775.0,164.3659,164.5901,164.3659,164.4536,5775.0
2023-11-03 14:40:00,168.74,168.87,168.66,168.84,11919.0,164.4926,164.6194,164.4146,164.5901,11919.0
2023-11-03 14:45:00,168.87,168.99,168.83,168.95,4887.0,164.6194,164.7363,164.5804,164.6973,4887.0
2023-11-03 14:50:00,168.98,168.99,168.89,168.92,3483.0,164.7266,164.7363,164.6389,164.6681,3483.0
2023-11-03 14:55:00,168.89,168.93,168.84,168.93,6447.0,164.6389,164.6779,164.5901,164.6779,6447.0
2023-11-03 15:00:00,168.93,168.95,168.86,168.86,5632.0,164.6779,164.6973,164.6096,164.6096,5632.0
2023-11-03 15:05:00,168.87,168.91,168.82,168.88,24088.0,164.6194,164.6584,164.5706,164.6291,24088.0
2023-11-03 15:10:00,168.89,169.02,168.84,168.99,18131.0,164.6389,164.7656,164.5901,164.7363,18131.0
2023-11-03 15:15:00,169.04,169.05,168.79,168.79,22046.0,164.7851,164.7948,164.5414,164.5414,22046.0
2023-11-03 15:20:00,168.82,168.85,168.71,168.84,4862.0,164.5706,164.5999,164.4634,164.5901,4862.0
2023-11-03 15:25:00,168.84,168.85,168.67,168.75,8325.0,164.5901,164.5999,164.4244,164.5024,8325.0
2023-11-03 15:30:00,168.75,168.78,168.63,168.75,13474.0,164.5024,164.5316,164.3854,164.5024,13474.0
2023-11-03 15:35:00,168.71,168.91,168.7,168.85,15925.0,164.4634,164.6584,164.4536,164.5999,15925.0
2023-11-03 15:40:00,168.86,169.1,168.86,169.01,37512.0,164.6096,164.8436,164.6096,164.7558,37512.0
2023-11-03 15:45:00,169.03,169.12,168.73,168.74,18439.0,164.7753,164.8631,164.4829,164.4926,18439.0
2023-11-03 15:50:00,168.66,168.66,168.43,168.46,31471.0,164.4146,164.4146,164.1904,164.2197,31471.0
2023-11-03 15:55:00,168.46,168.49,168.07,168.12,95237.0,164.2197,164.2489,163.8395,163.8882,95237.0
2023-11-06 09:30:00,168.12,168.58,168.08,168.38,21071.0,163.8882,164.3367,163.8492,164.1417,21071.0
2023-11-06 09:35:00,168.38,168.49,167.78,167.78,4302.0,164.1417,164.2489,163.5568,163.5568,4302.0
2023-11-06 09:40:00,168.0,168.25,167.81,168.09,16777.0,163.7713,164.015,163.586,163.859,16777.0
2023-11-06 09:45:00,168.13,168.47,167.95,168.36,9323.0,163.898,164.2294,163.7225,164.1222,9323.0
2023-11-06 09:50:00,168.4,168.4,168.04,168.25,5188.0,164.1612,164.1612,163.8103,164.015,5188.0
2023-11-06 09:55:00,168.25,168.42,168.14,168.2,9111.0,164.015,164.1807,163.9077,163.9662,9111.0
2023-11-06 10:00:00,168.23,168.37,168.21,168.3,3702.0,163.9955,164.1319,163.976,164.0637,3702.0
2023-11-06 10:05:00,168.33,168.36,168.21,168.28,9307.0,164.093,164.1222,163.976,164.0442,9307.0
2023-11-06 10:10:00,168.31,168.54,168.27,168.46,11680.0,164.0735,164.2977,164.0345,164.2197,11680.0
2023-11-06 10:15:00,168.43,168.54,168.4,168.46,4366.0,164.1904,164.2977,164.1612,164.2197,4366.0
2023-11-06 10:20:00,168.56,168.69,168.51,168.65,2810.0,164.3172,164.4439,164.2684,164.4049,2810.0
2023-11-06 10:25:00,168.68,168.7,168.54,168.63,4306.0,164.4341,164.4536,164.2977,164.3854,4306.0
2023-11-06 10:30:00,168.61,168.66,168.45,168.47,2473.0,164.3659,164.4146,164.2099,164.2294,2473.0
2023-11-06 10:35:00,168.54,168.59,168.43,168.54,4354.0,164.2977,164.3464,164.1904,164.2977,4354.0
2023-11-06 10:40:00,168.5,168.53,168.41,168.47,2735.0,164.2587,164.2879,164.1709,164.2294,2735.0
2023-11-06 10:45:00,168.46,168.61,168.42,168.46,6026.0,164.2197,164.3659,164.1807,164.2197,6026.0
2023-11-06 10:50:00,168.5,168.52,168.35,168.4,10815.0,164.2587,164.2782,164.1125,164.1612,10815.0
2023-11-06 10:55:00,168.38,168.63,168.38,168.58,7603.0,164.1417,164.3854,164.1417,164.3367,7603.0
2023-11-06 11:00:00,168.65,168.76,168.44,168.48,9852.0,164.4049,164.5121,164.2002,164.2392,9852.0
2023-11-06 11:05:00,168.55,168.68,168.49,168.57,4104.0,164.3074,164.4341,164.2489,164.3269,4104.0
2023-11-06 11:10:00,168.56,168.6,168.45,168.5,5769.0,164.3172,164.3562,164.2099,164.2587,5769.0
2023-11-06 11:15:00,168.59,168.67,168.57,168.66,4320.0,164.3464,164.4244,164.3269,164.4146,4320.0
2023-11-06 11:20:00,168.6,168.72,168.6,168.71,4838.0,164.3562,164.4731,164.3562,164.4634,4838.0
2023-11-06 11:25:00,168.72,168.79,168.6,168.6,5437.0,164.4731,164.5414,164.3562,164.3562,5437.0
2023-11-06 11:30:00,168.6,168.65,168.54,168.54,2848.0,164.3562,164.4049,164.2977,164.2977,2848.0
2023-11-06 11:35:00,168.61,168.66,168.54,168.62,3403.0,164.3659,164.4146,164.2977,164.3757,3403.0
2023-11-06 11:40:00,168.62,168.68,168.51,168.53,5687.0,164.3757,164.4341,164.2684,164.2879,5687.0
2023-11-06 11:45:00,168.58,168.72,168.58,168.62,4520.0,164.3367,164.4731,164.3367,164.3757,4520.0
2023-11-06 11:50:00,168.63,168.65,168.55,168.58,1590.0,164.3854,164.4049,164.3074,164.3367,1590.0
2023-11-06 11:55:00,168.63,168.63,168.5,168.53,3261.0,164.3854,164.3854,164.2587,164.2879,3261.0
2023-11-06 12:00:00,168.54,168.71,168.54,168.59,3381.0,164.2977,164.4634,164.2977,164.3464,3381.0
2023-11-06 12:05:00,168.66,168.73,168.6,168.66,2361.0,164.4146,164.4829,164.3562,164.4146,2361.0
2023-11-06 12:10:00,168.59,168.73,168.55,168.72,3190.0,164.3464,164.4829,164.3074,164.4731,3190.0
2023-11-06 12:15:00,168.66,168.74,168.65,168.73,1400.0,164.4146,164.4926,164.4049,164.4829,1400.0
2023-11-06 12:20:00,168.74,168.91,168.73,168.78,8455.0,164.4926,164.6584,164.4829,164.5316,8455.0
2023-11-06 12:25:00,168.86,168.89,168.76,168.77,6686.0,164.6096,164.6389,164.5121,164.5219,6686.0
2023-11-06 12:30:00,168.78,168.78,168.51,168.58,8926.0,164.5316,164.5316,164.2684,164.3367,8926.0
2023-11-06 12:35:00,168.56,168.62,168.39,168.46,37664.0,164.3172,164.3757,164.1514,164.2197,37664.0
2023-11-06 12:40:00,168.44,168.56,168.4,168.53,6207.0,164.2002,164.3172,164.1612,164.2879,6207.0
2023-11-06 12:45:00,168.58,168.58,168.35,168.37,3258.0,164.3367,164.3367,164.1125,164.1319,3258.0
2023-11-06 12:50:00,168.44,168.54,168.35,168.41,5137.0,164.2002,164.2977,164.1125,164.1709,5137.0
2023-11-06 12:55:00,168.41,168.52,168.41,168.42,3122.0,164.1709,164.2782,164.1709,164.1807,3122.0
2023-11-06 13:00:00,168.46,168.53,168.26,168.3,5051.0,164.2197,164.2879,164.0247,164.0637,5051.0
2023-11-06 13:05:00,168.26,168.33,168.17,168.18,4696.0,164.0247,164.093,163.937,163.9467,4696.0
2023-11-06 13:10:00,168.2,168.31,168.17,168.3,4256.0,163.9662,164.0735,163.937,164.0637,4256.0
2023-11-06 13:15:00,168.3,168.41,168.27,168.34,4926.0,164.0637,164.1709,164.0345,164.1027,4926.0
2023-11-06 13:20:00,168.34,168.43,168.3,168.43,5321.0,164.1027,164.1904,164.0637,164.1904,5321.0
2023-11-06 13:25:00,168.44,168.55,168.42,168.55,2200.0,164.2002,164.3074,164.1807,164.3074,2200.0
2023-11-06 13:30:00,168.57,168.58,168.48,168.52,2500.0,164.3269,164.3367,164.2392,164.2782,2500.0
2023-11-06 13:35:00,168.49,168.52,168.45,168.45,2694.0,164.2489,164.2782,164.2099,164.2099,2694.0
2023-11-06 13:40:00,168.46,168.5,168.42,168.47,1684.0,164.2197,164.2587,164.1807,164.2294,1684.0
2023-11-06 13:45:00,168.48,168.48,168.35,168.41,4272.0,164.2392,164.2392,164.1125,164.1709,4272.0
2023-11-06 13:50:00,168.43,168.43,168.3,168.32,2077.0,164.1904,164.1904,164.0637,164.0832,2077.0
2023-11-06 13:55:00,168.31,168.37,168.28,168.36,3746.0,164.0735,164.1319,164.0442,164.1222,3746.0
2023-11-06 14:00:00,168.37,168.5,168.37,168.41,4292.0,164.1319,164.2587,164.1319,164.1709,4292.0
2023-11-06 14:05:00,168.4,168.41,168.32,168.34,2424.0,164.1612,164.1709,164.0832,164.1027,2424.0
2023-11-06 14:10:00,168.38,168.38,168.25,168.25,3148.0,164.1417,164.1417,164.015,164.015,3148.0
2023-11-06 14:15:00,168.28,168.31,168.2,168.3,7382.0,164.0442,164.0735,163.9662,164.0637,7382.0
2023-11-06 14:20:00,168.34,168.34,168.25,168.28,2412.0,164.1027,164.1027,164.015,164.0442,2412.0
2023-11-06 14:25:00,168.32,168.35,168.31,168.35,3116.0,164.0832,164.1125,164.0735,164.1125,3116.0
2023-11-06 14:30:00,168.32,168.53,168.32,168.48,5086.0,164.0832,164.2879,164.0832,164.2392,5086.0
2023-11-06 14:35:00,168.47,168.54,168.42,168.46,5104.0,164.2294,164.2977,164.1807,164.2197,5104.0
2023-11-06 14:40:00,168.5,168.6,168.5,168.59,2388.0,164.2587,164.3562,164.2587,164.3464,2388.0
2023-11-06 14:45:00,168.6,168.67,168.59,168.67,8201.0,164.3562,164.4244,164.3464,164.4244,8201.0
2023-11-06 14:50:00,168.67,168.74,168.67,168.69,7439.0,164.4244,164.4926,164.4244,164.4439,7439.0
2023-11-06 14:55:00,168.7,168.74,168.65,168.68,5203.0,164.4536,164.4926,164.4049,164.4341,5203.0
2023-11-06 15:00:00,168.69,168.8,168.68,168.8,5194.0,164.4439,164.5511,164.4341,164.5511,5194.0
2023-11-06 15:05:00,168.79,168.85,168.76,168.85,4540.0,164.5414,164.5999,164.5121,164.5999,4540.0
2023-11-06 15:10:00,168.88,169.0,168.86,168.99,13346.0,164.6291,164.7461,164.6096,164.7363,13346.0
2023-11-06 15:15:00,169.01,169.03,168.96,169.02,5019.0,164.7558,164.7753,164.7071,164.7656,5019.0
2023-11-06 15:20:00,169.0,169.04,168.9,169.02,21401.0,164.7461,164.7851,164.6486,164.7656,21401.0
2023-11-06 15:25:00,168.99,169.03,168.96,169.03,5648.0,164.7363,164.7753,164.7071,164.7753,5648.0
2023-11-06 15:30:00,169.01,169.06,168.94,168.95,9220.0,164.7558,164.8046,164.6876,164.6973,9220.0
2023-11-06 15:35:00,168.92,168.97,168.84,168.87,9281.0,164.6681,164.7168,164.5901,164.6194,9281.0
2023-11-06 15:40:00,168.89,168.99,168.89,168.97,22435.0,164.6389,164.7363,164.6389,164.7168,22435.0
2023-11-06 15:45:00,168.97,169.08,168.91,169.08,28350.0,164.7168,164.8241,164.6584,164.8241,28350.0
2023-11-06 15:50:00,169.09,169.15,168.92,169.09,45185.0,164.8338,164.8923,164.6681,164.8338,45185.0
2023-11-06 15:55:00,169.09,169.33,169.05,169.33,98976.0,164.8338,165.0678,164.7948,165.0678,98976.0
2023-11-07 09:30:00,169.58,169.58,168.81,169.4,32653.0,165.3115,165.3115,164.5609,165.136,32653.0
2023-11-07 09:35:00,169.54,169.54,168.96,169.0,3080.0,165.2725,165.2725,164.7071,164.7461,3080.0
2023-11-07 09:40:00,169.1,169.17,168.83,168.98,4195.0,164.8436,164.9118,164.5804,164.7266,4195.0
2023-11-07 09:45:00,169.04,169.41,169.01,169.01,12677.0,164.7851,165.1458,164.7558,164.7558,12677.0
2023-11-07 09:50:00,169.06,169.1,168.74,168.87,5939.0,164.8046,164.8436,164.4926,164.6194,5939.0
2023-11-07 09:55:00,168.84,169.44,168.83,169.39,12988.0,164.5901,165.175,164.5804,165.1263,12988.0
2023-11-07 10:00:00,169.44,169.71,169.36,169.68,18754.0,165.175,165.4382,165.097,165.409,18754.0
2023-11-07 10:05:00,169.68,169.71,169.35,169.61,7021.0,165.409,165.4382,165.0873,165.3407,7021.0
2023-11-07 10:10:00,169.61,169.62,169.31,169.35,7171.0,165.3407,165.3505,165.0483,165.0873,7171.0
2023-11-07 10:15:00,169.39,169.47,169.22,169.31,7422.0,165.1263,165.2043,164.9606,165.0483,7422.0
2023-11-07 10:20:00,169.23,169.39,169.22,169.35,5435.0,164.9703,165.1263,164.9606,165.0873,5435.0
2023-11-07 10:25:00,169.4,169.49,169.3,169.44,7541.0,165.136,165.2238,165.0385,165.175,7541.0
2023-11-07 10:30:00,169.4,169.59,169.39,169.55,4889.0,165.136,165.3212,165.1263,165.2822,4889.0
2023-11-07 10:35:00,169.56,169.71,169.55,169.59,6244.0,165.292,165.4382,165.2822,165.3212,6244.0
2023-11-07 10:40:00,169.63,169.64,169.45,169.61,12380.0,165.3602,165.37,165.1848,165.3407,12380.0
2023-11-07 10:45:00,169.57,169.9,169.55,169.67,12112.0,165.3017,165.6234,165.2822,165.3992,12112.0
2023-11-07 10:50:00,169.67,169.7,169.58,169.65,3435.0,165.3992,165.4285,165.3115,165.3797,3435.0
2023-11-07 10:55:00,169.64,169.74,169.56,169.71,5723.0,165.37,165.4675,165.292,165.4382,5723.0
2023-11-07 11:00:00,169.64,169.69,169.55,169.58,3650.0,165.37,165.4187,165.2822,165.3115,3650.0
2023-11-07 11:05:00,169.58,169.63,169.46,169.58,17588.0,165.3115,165.3602,165.1945,165.3115,17588.0
2023-11-07 11:10:00,169.58,169.58,169.44,169.55,9885.0,165.3115,165.3115,165.175,165.2822,9885.0
2023-11-07 11:15:00,169.55,169.59,169.35,169.54,4999.0,165.2822,165.3212,165.0873,165.2725,4999.0
2023-11-07 11:20:00,169.58,169.59,169.38,169.45,4951.0,165.3115,165.3212,165.1165,165.1848,4951.0
2023-11-07 11:25:00,169.45,169.63,169.44,169.59,4415.0,165.1848,165.3602,165.175,165.3212,4415.0
2023-11-07 11:30:00,169.65,169.67,169.48,169.55,3238.0,165.3797,165.3992,165.214,165.2822,3238.0
2023-11-07 11:35:00,169.5,169.58,169.43,169.54,4899.0,165.2335,165.3115,165.1653,165.2725,4899.0
2023-11-07 11:40:00,169.56,169.73,169.55,169.69,3618.0,165.292,165.4577,165.2822,165.4187,3618.0
2023-11-07 11:45:00,169.69,169.7,169.53,169.61,12343.0,165.4187,165.4285,165.2627,165.3407,12343.0
2023-11-07 11:50:00,169.59,169.77,169.57,169.72,7815.0,165.3212,165.4967,165.3017,165.448,7815.0
2023-11-07 11:55:00,169.64,169.8,169.61,169.67,4932.0,165.37,165.526,165.3407,165.3992,4932.0
2023-11-07 12:00:00,169.69,169.72,169.63,169.64,5327.0,165.4187,165.448,165.3602,165.37,5327.0
2023-11-07 12:05:00,169.6,169.79,169.59,169.68,4327.0,165.331,165.5162,165.3212,165.409,4327.0
2023-11-07 12:10:00,169.71,169.71,169.56,169.65,1561.0,165.4382,165.4382,165.292,165.3797,1561.0
2023-11-07 12:15:00,169.55,169.6,169.4,169.48,4253.0,165.2822,165.331,165.136,165.214,4253.0
2023-11-07 12:20:00,169.49,169.49,169.32,169.38,2912.0,165.2238,165.2238,165.058,165.1165,2912.0
2023-11-07 12:25:00,169.36,169.4,169.17,169.22,3470.0,165.097,165.136,164.9118,164.9606,3470.0
2023-11-07 12:30:00,169.22,169.31,169.15,169.3,5824.0,164.9606,165.0483,164.8923,165.0385,5824.0
2023-11-07 12:35:00,169.3,169.52,169.27,169.28,21938.0,165.0385,165.253,165.0093,165.019,21938.0
2023-11-07 12:40:00,169.26,169.37,169.21,169.28,4503.0,164.9995,165.1068,164.9508,165.019,4503.0
2023-11-07 12:45:00,169.3,169.44,169.3,169.44,5926.0,165.0385,165.175,165.0385,165.175,5926.0
2023-11-07 12:50:00,169.45,169.54,169.44,169.49,4774.0,165.1848,165.2725,165.175,165.2238,4774.0
2023-11-07 12:55:00,169.48,169.52,169.37,169.42,3182.0,165.214,165.253,165.1068,165.1555,3182.0
2023-11-07 13:00:00,169.41,169.44,169.31,169.43,5037.0,165.1458,165.175,165.0483,165.1653,5037.0
2023-11-07 13:05:00,169.43,169.44,169.23,169.36,9975.0,165.1653,165.175,164.9703,165.097,9975.0
2023-11-07 13:10:00,169.31,169.37,169.2,169.27,1005.0,165.0483,165.1068,164.9411,165.0093,1005.0
2023-11-07 13:15:00,169.27,169.28,169.18,169.19,4493.0,165.0093,165.019,164.9216,164.9313,4493.0
2023-11-07 13:20:00,169.19,169.24,169.14,169.22,3111.0,164.9313,164.98,164.8826,164.9606,3111.0
2023-11-07 13:25:00,169.21,169.27,169.18,169.24,2447.0,164.9508,165.0093,164.9216,164.98,2447.0
2023-11-07 13:30:00,169.16,169.2,169.1,169.11,3214.0,164.9021,164.9411,164.8436,164.8533,3214.0
2023-11-07 13:35:00,169.1,169.25,169.09,169.25,11041.0,164.8436,164.9898,164.8338,164.9898,11041.0
2023-11-07 13:40:00,169.29,169.6,169.27,169.6,21905.0,165.0288,165.331,165.0093,165.331,21905.0
2023-11-07 13:45:00,169.61,169.64,169.52,169.54,10066.0,165.3407,165.37,165.253,165.2725,10066.0
2023-11-07 13:50:00,169.53,169.66,169.46,169.55,16750.0,165.2627,165.3895,165.1945,165.2822,16750.0
2023-11-07 13:55:00,169.5,169.57,169.39,169.53,5023.0,165.2335,165.3017,165.1263,165.2627,5023.0
2023-11-07 14:00:00,169.51,169.57,169.43,169.44,4613.0,165.2433,165.3017,165.1653,165.175,4613.0
2023-11-07 14:05:00,169.43,169.43,169.32,169.4,3350.0,165.1653,165.1653,165.058,165.136,3350.0
2023-11-07 14:10:00,169.41,169.5,169.4,169.46,4878.0,165.1458,165.2335,165.136,165.1945,4878.0
2023-11-07 14:15:00,169.46,169.47,169.37,169.4,3327.0,165.1945,165.2043,165.1068,165.136,3327.0
2023-11-07 14:20:00,169.4,169.57,169.37,169.54,11511.0,165.136,165.3017,165.1068,165.2725,11511.0
2023-11-07 14:25:00,169.5,169.55,169.48,169.54,7494.0,165.2335,165.2822,165.214,165.2725,7494.0
2023-11-07 14:30:00,169.52,169.56,169.42,169.43,9606.0,165.253,165.292,165.1555,165.1653,9606.0
2023-11-07 14:35:00,169.42,169.45,169.26,169.26,6269.0,165.1555,165.1848,164.9995,164.9995,6269.0
2023-11-07 14:40:00,169.32,169.41,169.32,169.38,3316.0,165.058,165.1458,165.058,165.1165,3316.0
2023-11-07 14:45:00,169.41,169.55,169.41,169.49,30395.0,165.1458,165.2822,165.1458,165.2238,30395.0
2023-11-07 14:50:00,169.49,169.55,169.44,169.48,4389.0,165.2238,165.2822,165.175,165.214,4389.0
2023-11-07 14:55:00,169.48,169.55,169.46,169.49,2817.0,165.214,165.2822,165.1945,165.2238,2817.0
2023-11-07 15:00:00,169.44,169.54,169.44,169.44,3514.0,165.175,165.2725,165.175,165.175,3514.0
2023-11-07 15:05:00,169.46,169.5,169.39,169.41,3989.0,165.1945,165.2335,165.1263,165.1458,3989.0
2023-11-07 15:10:00,169.39,169.48,169.32,169.48,7424.0,165.1263,165.214,165.058,165.214,7424.0
2023-11-07 15:15:00,169.4,169.64,169.4,169.64,6715.0,165.136,165.37,165.136,165.37,6715.0
2023-11-07 15:20:00,169.59,169.65,169.45,169.45,6845.0,165.3212,165.3797,165.1848,165.1848,6845.0
2023-11-07 15:25:00,169.46,169.51,169.38,169.4,4422.0,165.1945,165.2433,165.1165,165.136,4422.0
2023-11-07 15:30:00,169.4,169.59,169.4,169.56,12985.0,165.136,165.3212,165.136,165.292,12985.0
2023-11-07 15:35:00,169.59,169.69,169.59,169.64,6650.0,165.3212,165.4187,165.3212,165.37,6650.0
2023-11-07 15:40:00,169.65,169.69,169.58,169.67,7499.0,165.3797,165.4187,165.3115,165.3992,7499.0
2023-11-07 15:45:00,169.67,169.7,169.58,169.63,15467.0,165.3992,165.4285,165.3115,165.3602,15467.0
2023-11-07 15:50:00,169.59,169.61,169.15,169.17,25870.0,165.3212,165.3407,164.8923,164.9118,25870.0
2023-11-07 15:55:00,169.12,169.39,169.08,169.39,77472.0,164.8631,165.1263,164.8241,165.1263,77472.0
2023-11-08 09:30:00,169.68,169.87,169.54,169.69,18810.0,165.409,165.5942,165.2725,165.4187,18810.0
2023-11-08 09:35:00,169.61,169.61,169.03,169.03,6579.0,165.3407,165.3407,164.7753,164.7753,6579.0
2023-11-08 09:40:00,168.95,169.36,168.95,169.35,6582.0,164.6973,165.097,164.6973,165.0873,6582.0
2023-11-08 09:45:00,169.35,169.62,169.24,169.59,9029.0,165.0873,165.3505,164.98,165.3212,9029.0
2023-11-08 09:50:00,169.59,169.64,169.36,169.37,16449.0,165.3212,165.37,165.097,165.1068,16449.0
2023-11-08 09:55:00,169.37,169.63,169.35,169.63,5676.0,165.1068,165.3602,165.0873,165.3602,5676.0
2023-11-08 10:00:00,169.7,169.97,169.58,169.76,11137.0,165.4285,165.6917,165.3115,165.487,11137.0
2023-11-08 10:05:00,169.7,169.7,169.55,169.64,5364.0,165.4285,165.4285,165.2822,165.37,5364.0
2023-11-08 10:10:00,169.61,169.77,169.6,169.71,5928.0,165.3407,165.4967,165.331,165.4382,5928.0
2023-11-08 10:15:00,169.7,169.94,169.69,169.84,9092.0,165.4285,165.6624,165.4187,165.5649,9092.0
2023-11-08 10:20:00,169.9,169.94,169.65,169.73,7004.0,165.6234,165.6624,165.3797,165.4577,7004.0
2023-11-08 10:25:00,169.71,169.83,169.66,169.78,14233.0,165.4382,165.5552,165.3895,165.5065,14233.0
2023-11-08 10:30:00,169.74,169.76,169.67,169.71,9498.0,165.4675,165.487,165.3992,165.4382,9498.0
2023-11-08 10:35:00,169.71,169.79,169.63,169.78,7378.0,165.4382,165.5162,165.3602,165.5065,7378.0
2023-11-08 10:40:00,169.78,169.82,169.66,169.66,6147.0,165.5065,165.5454,165.3895,165.3895,6147.0
2023-11-08 10:45:00,169.69,169.77,169.69,169.75,2082.0,165.4187,165.4967,165.4187,165.4772,2082.0
2023-11-08 10:50:00,169.77,169.83,169.68,169.78,5472.0,165.4967,165.5552,165.409,165.5065,5472.0
2023-11-08 10:55:00,169.82,169.86,169.73,169.78,6256.0,165.5454,165.5844,165.4577,165.5065,6256.0
2023-11-08 11:00:00,169.78,169.9,169.76,169.8,4932.0,165.5065,165.6234,165.487,165.526,4932.0
2023-11-08 11:05:00,169.8,169.88,169.77,169.88,4795.0,165.526,165.6039,165.4967,165.6039,4795.0
2023-11-08 11:10:00,169.9,169.9,169.79,169.86,2917.0,165.6234,165.6234,165.5162,165.5844,2917.0
2023-11-08 11:15:00,169.79,169.89,169.78,169.8,3674.0,165.5162,165.6137,165.5065,165.526,3674.0
2023-11-08 11:20:00,169.76,169.84,169.72,169.78,5002.0,165.487,165.5649,165.448,165.5065,5002.0
2023-11-08 11:25:00,169.79,169.83,169.77,169.83,1302.0,165.5162,165.5552,165.4967,165.5552,1302.0
2023-11-08 11:30:00,169.78,169.78,169.66,169.69,6775.0,165.5065,165.5065,165.3895,165.4187,6775.0
2023-11-08 11:35:00,169.69,169.76,169.64,169.67,9424.0,165.4187,165.487,165.37,165.3992,9424.0
2023-11-08 11:40:00,169.7,169.74,169.68,169.7,1911.0,165.4285,165.4675,165.409,165.4285,1911.0
2023-11-08 11:45:00,169.71,169.79,169.67,169.71,6710.0,165.4382,165.5162,165.3992,165.4382,6710.0
2023-11-08 11:50:00,169.71,169.81,169.7,169.81,3623.0,165.4382,165.5357,165.4285,165.5357,3623.0
2023-11-08 11:55:00,169.77,169.78,169.72,169.73,2957.0,165.4967,165.5065,165.448,165.4577,2957.0
2023-11-08 12:00:00,169.76,169.77,169.59,169.71,7553.0,165.487,165.4967,165.3212,165.4382,7553.0
2023-11-08 12:05:00,169.71,169.84,169.53,169.53,8546.0,165.4382,165.5649,165.2627,165.2627,8546.0
2023-11-08 12:10:00,169.53,169.67,169.53,169.67,5110.0,165.2627,165.3992,165.2627,165.3992,5110.0
2023-11-08 12:15:00,169.69,169.87,169.68,169.75,7351.0,165.4187,165.5942,165.409,165.4772,7351.0
2023-11-08 12:20:00,169.8,169.8,169.72,169.74,3188.0,165.526,165.526,165.448,165.4675,3188.0
2023-11-08 12:25:00,169.73,169.75,169.59,169.62,1988.0,165.4577,165.4772,165.3212,165.3505,1988.0
2023-11-08 12:30:00,169.66,169.72,169.59,169.72,3693.0,165.3895,165.448,165.3212,165.448,3693.0
2023-11-08 12:35:00,169.72,169.72,169.63,169.68,2755.0,165.448,165.448,165.3602,165.409,2755.0
2023-11-08 12:40:00,169.66,169.66,169.59,169.6,2289.0,165.3895,165.3895,165.3212,165.331,2289.0
2023-11-08 12:45:00,169.6,169.63,169.58,169.6,3801.0,165.331,165.3602,165.3115,165.331,3801.0
2023-11-08 12:50:00,169.57,169.6,169.51,169.53,7932.0,165.3017,165.331,165.2433,165.2627,7932.0
2023-11-08 12:55:00,169.5,169.63,169.47,169.63,5107.0,165.2335,165.3602,165.2043,165.3602,5107.0
2023-11-08 13:00:00,169.66,169.73,169.59,169.64,3664.0,165.3895,165.4577,165.3212,165.37,3664.0
2023-11-08 13:05:00,169.6,169.71,169.59,169.68,3502.0,165.331,165.4382,165.3212,165.409,3502.0
2023-11-08 13:10:00,169.63,169.65,169.55,169.58,9631.0,165.3602,165.3797,165.2822,165.3115,9631.0
2023-11-08 13:15:00,169.63,169.64,169.54,169.62,6884.0,165.3602,165.37,165.2725,165.3505,6884.0
2023-11-08 13:20:00,169.61,169.68,169.58,169.67,10315.0,165.3407,165.409,165.3115,165.3992,10315.0
2023-11-08 13:25:00,169.68,169.74,169.67,169.72,3463.0,165.409,165.4675,165.3992,165.448,3463.0
2023-11-08 13:30:00,169.74,169.75,169.69,169.75,3717.0,165.4675,165.4772,165.4187,165.4772,3717.0
2023-11-08 13:35:00,169.71,169.78,169.7,169.76,2969.0,165.4382,165.5065,165.4285,165.487,2969.0
2023-11-08 13:40:00,169.73,169.73,169.69,169.71,5082.0,165.4577,165.4577,165.4187,165.4382,5082.0
2023-11-08 13:45:00,169.72,169.76,169.7,169.72,4059.0,165.448,165.487,165.4285,165.448,4059.0
2023-11-08 13:50:00,169.72,169.75,169.68,169.73,3487.0,165.448,165.4772,165.409,165.4577,3487.0
2023-11-08 13:55:00,169.73,169.75,169.64,169.67,12247.0,165.4577,165.4772,165.37,165.3992,12247.0
2023-11-08 14:00:00,169.68,169.76,169.67,169.76,4419.0,165.409,165.487,165.3992,165.487,4419.0
2023-11-08 14:05:00,169.71,169.75,169.68,169.69,2925.0,165.4382,165.4772,165.409,165.4187,2925.0
2023-11-08 14:10:00,169.68,169.72,169.63,169.65,6581.0,165.409,165.448,165.3602,165.3797,6581.0
2023-11-08 14:15:00,169.65,169.73,169.61,169.7,21174.0,165.3797,165.4577,165.3407,165.4285,21174.0
2023-11-08 14:20:00,169.68,169.76,169.67,169.75,3067.0,165.409,165.487,165.3992,165.4772,3067.0
2023-11-08 14:25:00,169.73,169.91,169.7,169.85,5162.0,165.4577,165.6332,165.4285,165.5747,5162.0
2023-11-08 14:30:00,169.8,169.84,169.77,169.77,2991.0,165.526,165.5649,165.4967,165.4967,2991.0
2023-11-08 14:35:00,169.7,169.85,169.7,169.85,4282.0,165.4285,165.5747,165.4285,165.5747,4282.0
2023-11-08 14:40:00,169.81,169.81,169.73,169.76,3149.0,165.5357,165.5357,165.4577,165.487,3149.0
2023-11-08 14:45:00,169.78,169.9,169.78,169.89,4348.0,165.5065,165.6234,165.5065,165.6137,4348.0
2023-11-08 14:50:00,169.82,169.86,169.72,169.8,15905.0,165.5454,165.5844,165.448,165.526,15905.0
2023-11-08 14:55:00,169.8,169.8,169.68,169.68,2301.0,165.526,165.526,165.409,165.409,2301.0
2023-11-08 15:00:00,169.71,169.87,169.68,169.86,5364.0,165.4382,165.5942,165.409,165.5844,5364.0
2023-11-08 15:05:00,169.81,169.86,169.76,169.76,2445.0,165.5357,165.5844,165.487,165.487,2445.0
2023-11-08 15:10:00,169.77,169.86,169.74,169.84,3193.0,165.4967,165.5844,165.4675,165.5649,3193.0
2023-11-08 15:15:00,169.88,170.06,169.86,169.97,17293.0,165.6039,165.7794,165.5844,165.6917,17293.0
2023-11-08 15:20:00,169.97,170.04,169.97,169.99,11278.0,165.6917,165.7599,165.6917,165.7112,11278.0
2023-11-08 15:25:00,169.99,170.03,169.96,170.0,9545.0,165.7112,165.7502,165.6819,165.7209,9545.0
2023-11-08 15:30:00,170.0,170.1,169.97,170.03,19475.0,165.7209,165.8184,165.6917,165.7502,19475.0
2023-11-08 15:35:00,170.02,170.09,170.0,170.08,9342.0,165.7404,165.8087,165.7209,165.7989,9342.0
2023-11-08 15:40:00,170.09,170.3,170.08,170.22,10978.0,165.8087,166.0134,165.7989,165.9354,10978.0
2023-11-08 15:45:00,170.21,170.22,170.1,170.21,10657.0,165.9256,165.9354,165.8184,165.9256,10657.0
2023-11-08 15:50:00,170.22,170.23,170.15,170.16,14016.0,165.9354,165.9451,165.8671,165.8769,14016.0
2023-11-08 15:55:00,170.15,170.33,170.11,170.28,72506.0,165.8671,166.0426,165.8282,165.9939,72506.0
2023-11-09 09:30:00,170.13,170.24,170.02,170.02,19822.0,165.8476,165.9549,165.7404,165.7404,19822.0
2023-11-09 09:35:00,169.97,170.19,169.7,170.16,4379.0,165.6917,165.9061,165.4285,165.8769,4379.0
2023-11-09 09:40:00,170.09,170.24,169.88,169.88,2240.0,165.8087,165.9549,165.6039,165.6039,2240.0
2023-11-09 09:45:00,169.67,169.97,169.5,169.75,3773.0,165.3992,165.6917,165.2335,165.4772,3773.0
2023-11-09 09:50:00,169.55,169.74,169.55,169.71,1762.0,165.2822,165.4675,165.2822,165.4382,1762.0
2023-11-09 09:55:00,169.75,169.83,169.63,169.73,8038.0,165.4772,165.5552,165.3602,165.4577,8038.0
2023-11-09 10:00:00,169.81,169.96,169.55,169.95,6024.0,165.5357,165.6819,165.2822,165.6722,6024.0
2023-11-09 10:05:00,169.84,169.92,169.73,169.78,2825.0,165.5649,165.6429,165.4577,165.5065,2825.0
2023-11-09 10:10:00,169.82,169.83,169.73,169.78,1865.0,165.5454,165.5552,165.4577,165.5065,1865.0
2023-11-09 10:15:00,169.72,169.72,169.43,169.52,4312.0,165.448,165.448,165.1653,165.253,4312.0
2023-11-09 10:20:00,169.56,169.8,169.56,169.63,2278.0,165.292,165.526,165.292,165.3602,2278.0
2023-11-09 10:25:00,169.74,169.78,169.67,169.78,4149.0,165.4675,165.5065,165.3992,165.5065,4149.0
2023-11-09 10:30:00,169.76,169.95,169.75,169.81,7251.0,165.487,165.6722,165.4772,165.5357,7251.0
2023-11-09 10:35:00,169.87,169.89,169.74,169.74,2015.0,165.5942,165.6137,165.4675,165.4675,2015.0
2023-11-09 10:40:00,169.77,169.82,169.63,169.78,5511.0,165.4967,165.5454,165.3602,165.5065,5511.0
2023-11-09 10:45:00,169.75,169.84,169.57,169.61,4575.0,165.4772,165.5649,165.3017,165.3407,4575.0
2023-11-09 10:50:00,169.57,169.63,169.5,169.62,3210.0,165.3017,165.3602,165.2335,165.3505,3210.0
2023-11-09 10:55:00,169.62,169.7,169.58,169.69,2596.0,165.3505,165.4285,165.3115,165.4187,2596.0
2023-11-09 11:00:00,169.72,169.83,169.66,169.78,5856.0,165.448,165.5552,165.3895,165.5065,5856.0
2023-11-09 11:05:00,169.79,169.84,169.68,169.77,9103.0,165.5162,165.5649,165.409,165.4967,9103.0
2023-11-09 11:10:00,169.76,169.94,169.76,169.83,6078.0,165.487,165.6624,165.487,165.5552,6078.0
2023-11-09 11:15:00,169.82,169.94,169.8,169.92,4956.0,165.5454,165.6624,165.526,165.6429,4956.0
2023-11-09 11:20:00,169.93,170.03,169.92,170.0,4467.0,165.6527,165.7502,165.6429,165.7209,4467.0
2023-11-09 11:25:00,169.98,170.11,169.9,170.08,8754.0,165.7014,165.8282,165.6234,165.7989,8754.0
2023-11-09 11:30:00,170.08,170.34,170.08,170.28,2778.0,165.7989,166.0524,165.7989,165.9939,2778.0
2023-11-09 11:35:00,170.22,170.23,170.05,170.05,1939.0,165.9354,165.9451,165.7697,165.7697,1939.0
2023-11-09 11:40:00,170.05,170.16,170.03,170.11,2810.0,165.7697,165.8769,165.7502,165.8282,2810.0
2023-11-09 11:45:00,170.1,170.26,170.06,170.26,3361.0,165.8184,165.9744,165.7794,165.9744,3361.0
2023-11-09 11:50:00,170.31,170.32,170.24,170.24,3288.0,166.0231,166.0329,165.9549,165.9549,3288.0
2023-11-09 11:55:00,170.18,170.18,170.1,170.14,2105.0,165.8964,165.8964,165.8184,165.8574,2105.0
2023-11-09 12:00:00,170.14,170.21,170.11,170.15,6088.0,165.8574,165.9256,165.8282,165.8671,6088.0
2023-11-09 12:05:00,170.14,170.15,170.05,170.05,2505.0,165.8574,165.8671,165.7697,165.7697,2505.0
2023-11-09 12:10:00,170.05,170.29,170.05,170.25,3973.0,165.7697,166.0036,165.7697,165.9646,3973.0
2023-11-09 12:15:00,170.27,170.3,170.2,170.21,1547.0,165.9841,166.0134,165.9159,165.9256,1547.0
2023-11-09 12:20:00,170.24,170.3,170.16,170.21,1514.0,165.9549,166.0134,165.8769,165.9256,1514.0
2023-11-09 12:25:00,170.22,170.32,170.18,170.32,1220.0,165.9354,166.0329,165.8964,166.0329,1220.0
2023-11-09 12:30:00,170.32,170.32,170.18,170.18,5330.0,166.0329,166.0329,165.8964,165.8964,5330.0
2023-11-09 12:35:00,170.2,170.29,170.2,170.26,1255.0,165.9159,166.0036,165.9159,165.9744,1255.0
2023-11-09 12:40:00,170.32,170.35,170.25,170.28,6813.0,166.0329,166.0621,165.9646,165.9939,6813.0
2023-11-09 12:45:00,170.33,170.33,170.17,170.21,1664.0,166.0426,166.0426,165.8866,165.9256,1664.0
2023-11-09 12:50:00,170.21,170.26,170.21,170.22,6500.0,165.9256,165.9744,165.9256,165.9354,6500.0
2023-11-09 12:55:00,170.21,170.28,170.2,170.22,2928.0,165.9256,165.9939,165.9159,165.9354,2928.0
2023-11-09 13:00:00,170.25,170.31,169.97,170.05,7455.0,165.9646,166.0231,165.6917,165.7697,7455.0
2023-11-09 13:05:00,170.21,170.28,170.06,170.08,1801.0,165.9256,165.9939,165.7794,165.7989,1801.0
2023-11-09 13:10:00,170.13,170.17,170.03,170.14,1772.0,165.8476,165.8866,165.7502,165.8574,1772.0
2023-11-09 13:15:00,170.27,170.3,170.23,170.26,600.0,165.9841,166.0134,165.9451,165.9744,600.0
2023-11-09 13:20:00,170.21,170.22,170.02,170.09,9353.0,165.9256,165.9354,165.7404,165.8087,9353.0
2023-11-09 13:25:00,170.03,170.24,170.03,170.03,15867.0,165.7502,165.9549,165.7502,165.7502,15867.0
2023-11-09 13:30:00,170.03,170.08,169.9,170.01,2761.0,165.7502,165.7989,165.6234,165.7307,2761.0
2023-11-09 13:35:00,170.07,170.17,169.93,169.93,7917.0,165.7892,165.8866,165.6527,165.6527,7917.0
2023-11-09 13:40:00,169.98,169.98,169.73,169.73,3093.0,165.7014,165.7014,165.4577,165.4577,3093.0
2023-11-09 13:45:00,169.7,169.82,169.69,169.82,2055.0,165.4285,165.5454,165.4187,165.5454,2055.0
2023-11-09 13:50:00,169.86,169.88,169.81,169.84,1425.0,165.5844,165.6039,165.5357,165.5649,1425.0
2023-11-09 13:55:00,169.92,170.19,169.92,170.04,9807.0,165.6429,165.9061,165.6429,165.7599,9807.0
2023-11-09 14:00:00,170.03,170.03,169.91,169.98,2711.0,165.7502,165.7502,165.6332,165.7014,2711.0
2023-11-09 14:05:00,169.92,170.09,169.92,170.03,1876.0,165.6429,165.8087,165.6429,165.7502,1876.0
2023-11-09 14:10:00,170.11,170.11,169.92,169.96,3606.0,165.8282,165.8282,165.6429,165.6819,3606.0
2023-11-09 14:15:00,169.99,170.02,169.89,169.93,1770.0,165.7112,165.7404,165.6137,165.6527,1770.0
2023-11-09 14:20:00,169.9,170.04,169.87,170.0,2815.0,165.6234,165.7599,165.5942,165.7209,2815.0
2023-11-09 14:25:00,169.98,170.07,169.98,170.0,1920.0,165.7014,165.7892,165.7014,165.7209,1920.0
2023-11-09 14:30:00,169.95,170.17,169.95,170.07,3478.0,165.6722,165.8866,165.6722,165.7892,3478.0
2023-11-09 14:35:00,170.09,170.09,169.93,170.01,2403.0,165.8087,165.8087,165.6527,165.7307,2403.0
2023-11-09 14:40:00,170.01,170.09,169.87,169.87,18797.0,165.7307,165.8087,165.5942,165.5942,18797.0
2023-11-09 14:45:00,169.96,170.14,169.9,170.14,7089.0,165.6819,165.8574,165.6234,165.8574,7089.0
2023-11-09 14:50:00,170.14,170.14,169.95,169.96,15691.0,165.8574,165.8574,165.6722,165.6819,15691.0
2023-11-09 14:55:00,169.92,170.32,169.9,170.32,11000.0,165.6429,166.0329,165.6234,166.0329,11000.0
2023-11-09 15:00:00,170.34,170.34,169.97,169.97,64376.0,166.0524,166.0524,165.6917,165.6917,64376.0
2023-11-09 15:05:00,170.01,170.06,169.94,170.0,5208.0,165.7307,165.7794,165.6624,165.7209,5208.0
2023-11-09 15:10:00,170.0,170.13,169.93,170.01,5263.0,165.7209,165.8476,165.6527,165.7307,5263.0
2023-11-09 15:15:00,169.9,169.92,169.81,169.86,3558.0,165.6234,165.6429,165.5357,165.5844,3558.0
2023-11-09 15:20:00,169.88,169.99,169.79,169.91,5079.0,165.6039,165.7112,165.5162,165.6332,5079.0
2023-11-09 15:25:00,169.88,170.03,169.88,170.03,4767.0,165.6039,165.7502,165.6039,165.7502,4767.0
2023-11-09 15:30:00,170.06,170.17,169.95,170.02,19799.0,165.7794,165.8866,165.6722,165.7404,19799.0
2023-11-09 15:35:00,169.99,170.02,169.9,169.93,6924.0,165.7112,165.7404,165.6234,165.6527,6924.0
2023-11-09 15:40:00,169.91,170.07,169.91,170.01,15546.0,165.6332,165.7892,165.6332,165.7307,15546.0
2023-11-09 15:45:00,170.02,170.24,169.97,170.22,25482.0,165.7404,165.9549,165.6917,165.9354,25482.0
2023-11-09 15:50:00,170.26,170.36,169.91,169.91,33359.0,165.9744,166.0719,165.6332,165.6332,33359.0
2023-11-09 15:55:00,169.97,170.14,169.93,170.11,110507.0,165.6917,165.8574,165.6527,165.8282,110507.0
2023-11-10 09:30:00,170.52,171.06,169.98,170.95,26633.0,166.2278,166.7542,165.7014,166.647,26633.0
2023-11-10 09:35:00,170.89,171.12,170.46,170.61,10989.0,166.5885,166.8127,166.1693,166.3156,10989.0
2023-11-10 09:40:00,170.63,170.63,170.14,170.46,6483.0,166.3351,166.3351,165.8574,166.1693,6483.0
2023-11-10 09:45:00,170.41,170.42,170.09,170.37,8347.0,166.1206,166.1303,165.8087,166.0816,8347.0
2023-11-10 09:50:00,170.37,170.48,170.26,170.3,8125.0,166.0816,166.1888,165.9744,166.0134,8125.0
2023-11-10 09:55:00,170.33,170.38,170.1,170.28,8181.0,166.0426,166.0914,165.8184,165.9939,8181.0
2023-11-10 10:00:00,170.2,170.2,169.97,170.07,6615.0,165.9159,165.9159,165.6917,165.7892,6615.0
2023-11-10 10:05:00,170.09,170.4,170.08,170.31,9511.0,165.8087,166.1109,165.7989,166.0231,9511.0
2023-11-10 10:10:00,170.33,170.39,170.08,170.17,11227.0,166.0426,166.1011,165.7989,165.8866,11227.0
2023-11-10 10:15:00,170.13,170.27,170.06,170.26,12479.0,165.8476,165.9841,165.7794,165.9744,12479.0
2023-11-10 10:20:00,170.21,170.38,170.21,170.29,3152.0,165.9256,166.0914,165.9256,166.0036,3152.0
2023-11-10 10:25:00,170.28,170.29,170.15,170.17,7376.0,165.9939,166.0036,165.8671,165.8866,7376.0
2023-11-10 10:30:00,170.17,170.17,169.8,169.9,14957.0,165.8866,165.8866,165.526,165.6234,14957.0
2023-11-10 10:35:00,169.9,170.04,169.89,169.96,4852.0,165.6234,165.7599,165.6137,165.6819,4852.0
2023-11-10 10:40:00,169.96,170.02,169.94,170.0,13922.0,165.6819,165.7404,165.6624,165.7209,13922.0
2023-11-10 10:45:00,170.0,170.16,169.99,170.0,14904.0,165.7209,165.8769,165.7112,165.7209,14904.0
2023-11-10 10:50:00,170.03,170.13,169.98,170.12,19989.0,165.7502,165.8476,165.7014,165.8379,19989.0
2023-11-10 10:55:00,170.09,170.12,170.01,170.06,6066.0,165.8087,165.8379,165.7307,165.7794,6066.0
2023-11-10 11:00:00,170.1,170.1,169.93,170.08,7028.0,165.8184,165.8184,165.6527,165.7989,7028.0
2023-11-10 11:05:00,170.1,170.21,170.09,170.15,7971.0,165.8184,165.9256,165.8087,165.8671,7971.0
2023-11-10 11:10:00,170.19,170.26,170.05,170.19,33907.0,165.9061,165.9744,165.7697,165.9061,33907.0
2023-11-10 11:15:00,170.18,170.33,170.14,170.25,13797.0,165.8964,166.0426,165.8574,165.9646,13797.0
2023-11-10 11:20:00,170.25,170.35,170.25,170.33,8345.0,165.9646,166.0621,165.9646,166.0426,8345.0
2023-11-10 11:25:00,170.34,170.34,170.14,170.28,10620.0,166.0524,166.0524,165.8574,165.9939,10620.0
2023-11-10 11:30:00,170.3,170.47,170.22,170.4,21682.0,166.0134,166.1791,165.9354,166.1109,21682.0
2023-11-10 11:35:00,170.42,170.61,170.38,170.44,28732.0,166.1303,166.3156,166.0914,166.1498,28732.0
2023-11-10 11:40:00,170.44,170.49,170.35,170.47,3446.0,166.1498,166.1986,166.0621,166.1791,3446.0
2023-11-10 11:45:00,170.47,170.67,170.47,170.51,14301.0,166.1791,166.3741,166.1791,166.2181,14301.0
2023-11-10 11:50:00,170.52,170.71,170.49,170.54,9241.0,166.2278,166.413,166.1986,166.2473,9241.0
2023-11-10 11:55:00,170.6,170.71,170.52,170.7,4456.0,166.3058,166.413,166.2278,166.4033,4456.0
2023-11-10 12:00:00,170.76,171.11,170.75,171.11,7472.0,166.4618,166.803,166.452,166.803,7472.0
2023-11-10 12:05:00,171.09,171.3,170.98,171.01,4037.0,166.7835,166.9882,166.6763,166.7055,4037.0
2023-11-10 12:10:00,171.0,171.1,171.0,171.03,2346.0,166.6957,166.7932,166.6957,166.725,2346.0
2023-11-10 12:15:00,171.03,171.03,170.86,170.87,4584.0,166.725,166.725,166.5593,166.569,4584.0
2023-11-10 12:20:00,170.81,170.93,170.81,170.89,1943.0,166.5105,166.6275,166.5105,166.5885,1943.0
2023-11-10 12:25:00,170.87,170.98,170.87,170.96,1200.0,166.569,166.6763,166.569,166.6568,1200.0
2023-11-10 12:30:00,170.98,171.1,170.95,170.99,7361.0,166.6763,166.7932,166.647,166.686,7361.0
2023-11-10 12:35:00,170.99,171.2,170.99,171.15,8891.0,166.686,166.8907,166.686,166.842,8891.0
2023-11-10 12:40:00,171.12,171.12,171.01,171.03,7769.0,166.8127,166.8127,166.7055,166.725,7769.0
2023-11-10 12:45:00,171.03,171.08,170.96,170.99,5444.0,166.725,166.7737,166.6568,166.686,5444.0
2023-11-10 12:50:00,170.96,171.09,170.96,171.09,5048.0,166.6568,166.7835,166.6568,166.7835,5048.0
2023-11-10 12:55:00,171.12,171.16,171.04,171.13,9978.0,166.8127,166.8517,166.7347,166.8225,9978.0
2023-11-10 13:00:00,171.13,171.15,171.08,171.08,2716.0,166.8225,166.842,166.7737,166.7737,2716.0
2023-11-10 13:05:00,171.09,171.12,171.07,171.08,2424.0,166.7835,166.8127,166.764,166.7737,2424.0
2023-11-10 13:10:00,171.07,171.2,171.06,171.14,8715.0,166.764,166.8907,166.7542,166.8322,8715.0
2023-11-10 13:15:00,171.14,171.14,171.04,171.06,2567.0,166.8322,166.8322,166.7347,166.7542,2567.0
2023-11-10 13:20:00,171.09,171.15,171.03,171.15,6070.0,166.7835,166.842,166.725,166.842,6070.0
2023-11-10 13:25:00,171.13,171.18,171.07,171.08,7518.0,166.8225,166.8712,166.764,166.7737,7518.0
2023-11-10 13:30:00,171.09,171.33,171.08,171.32,12844.0,166.7835,167.0174,166.7737,167.0077,12844.0
2023-11-10 13:35:00,171.32,171.38,171.27,171.31,6217.0,167.0077,167.0662,166.959,166.9979,6217.0
2023-11-10 13:40:00,171.31,171.5,171.31,171.46,11649.0,166.9979,167.1832,166.9979,167.1442,11649.0
2023-11-10 13:45:00,171.46,171.55,171.43,171.5,6331.0,167.1442,167.2319,167.1149,167.1832,6331.0
2023-11-10 13:50:00,171.53,171.53,171.36,171.42,5413.0,167.2124,167.2124,167.0467,167.1052,5413.0
2023-11-10 13:55:00,171.4,171.48,171.34,171.45,4662.0,167.0857,167.1637,167.0272,167.1344,4662.0
2023-11-10 14:00:00,171.46,171.47,171.35,171.36,8854.0,167.1442,167.1539,167.0369,167.0467,8854.0
2023-11-10 14:05:00,171.36,171.5,171.35,171.46,8009.0,167.0467,167.1832,167.0369,167.1442,8009.0
2023-11-10 14:10:00,171.48,171.51,171.4,171.41,6996.0,167.1637,167.1929,167.0857,167.0954,6996.0
2023-11-10 14:15:00,171.42,171.5,171.28,171.44,13277.0,167.1052,167.1832,166.9687,167.1247,13277.0
2023-11-10 14:20:00,171.47,171.48,171.37,171.42,3086.0,167.1539,167.1637,167.0564,167.1052,3086.0
2023-11-10 14:25:00,171.37,171.58,171.36,171.56,6427.0,167.0564,167.2611,167.0467,167.2417,6427.0
2023-11-10 14:30:00,171.6,171.61,171.48,171.53,4004.0,167.2806,167.2904,167.1637,167.2124,4004.0
2023-11-10 14:35:00,171.52,171.6,171.5,171.55,3231.0,167.2027,167.2806,167.1832,167.2319,3231.0
2023-11-10 14:40:00,171.61,171.69,171.6,171.61,3668.0,167.2904,167.3684,167.2806,167.2904,3668.0
2023-11-10 14:45:00,171.59,171.64,171.47,171.5,4654.0,167.2709,167.3196,167.1539,167.1832,4654.0
2023-11-10 14:50:00,171.54,171.54,171.32,171.36,5601.0,167.2222,167.2222,167.0077,167.0467,5601.0
2023-11-10 14:55:00,171.34,171.39,171.3,171.38,10094.0,167.0272,167.0759,166.9882,167.0662,10094.0
2023-11-10 15:00:00,171.39,171.46,171.35,171.4,6874.0,167.0759,167.1442,167.0369,167.0857,6874.0
2023-11-10 15:05:00,171.43,171.52,171.42,171.43,5935.0,167.1149,167.2027,167.1052,167.1149,5935.0
2023-11-10 15:10:00,171.45,171.45,171.27,171.27,4560.0,167.1344,167.1344,166.959,166.959,4560.0
2023-11-10 15:15:00,171.27,171.35,171.26,171.33,13520.0,166.959,167.0369,166.9492,167.0174,13520.0
2023-11-10 15:20:00,171.34,171.35,171.25,171.3,18183.0,167.0272,167.0369,166.9395,166.9882,18183.0
2023-11-10 15:25:00,171.3,171.3,171.12,171.24,10364.0,166.9882,166.9882,166.8127,166.9297,10364.0
2023-11-10 15:30:00,171.24,171.36,171.24,171.34,17687.0,166.9297,167.0467,166.9297,167.0272,17687.0
2023-11-10 15:35:00,171.34,171.5,171.34,171.42,21160.0,167.0272,167.1832,167.0272,167.1052,21160.0
2023-11-10 15:40:00,171.43,171.55,171.42,171.45,19290.0,167.1149,167.2319,167.1052,167.1344,19290.0
2023-11-10 15:45:00,171.45,171.82,171.37,171.7,28949.0,167.1344,167.4951,167.0564,167.3781,28949.0
2023-11-10 15:50:00,171.7,172.0,171.57,171.82,44172.0,167.3781,167.6706,167.2514,167.4951,44172.0
2023-11-10 15:55:00,171.8,171.89,171.74,171.82,64915.0,167.4756,167.5633,167.4171,167.4951,64915.0
2023-11-13 09:30:00,171.77,171.99,171.21,171.53,29567.0,167.4464,167.6608,166.9005,167.2124,29567.0
2023-11-13 09:35:00,171.58,171.92,171.42,171.54,3860.0,167.2611,167.5926,167.1052,167.2222,3860.0
2023-11-13 09:40:00,171.53,171.7,171.35,171.47,3994.0,167.2124,167.3781,167.0369,167.1539,3994.0
2023-11-13 09:45:00,171.43,171.56,171.25,171.56,5932.0,167.1149,167.2417,166.9395,167.2417,5932.0
2023-11-13 09:50:00,171.56,171.8,171.46,171.8,4794.0,167.2417,167.4756,167.1442,167.4756,4794.0
2023-11-13 09:55:00,171.82,171.89,171.57,171.57,4727.0,167.4951,167.5633,167.2514,167.2514,4727.0
2023-11-13 10:00:00,171.62,171.85,171.54,171.81,14681.0,167.3001,167.5244,167.2222,167.4854,14681.0
2023-11-13 10:05:00,171.75,172.0,171.69,171.97,12379.0,167.4269,167.6706,167.3684,167.6413,12379.0
2023-11-13 10:10:00,171.96,172.02,171.83,171.87,3783.0,167.6316,167.6901,167.5049,167.5438,3783.0
2023-11-13 10:15:00,171.92,171.98,171.48,171.55,6440.0,167.5926,167.6511,167.1637,167.2319,6440.0
2023-11-13 10:20:00,171.57,171.78,171.46,171.78,4264.0,167.2514,167.4561,167.1442,167.4561,4264.0
2023-11-13 10:25:00,171.7,171.87,171.66,171.87,8475.0,167.3781,167.5438,167.3391,167.5438,8475.0
2023-11-13 10:30:00,171.95,172.04,171.93,171.97,3961.0,167.6218,167.7096,167.6023,167.6413,3961.0
2023-11-13 10:35:00,171.95,172.17,171.93,172.17,4166.0,167.6218,167.8363,167.6023,167.8363,4166.0
2023-11-13 10:40:00,172.17,172.18,171.99,172.13,2021.0,167.8363,167.846,167.6608,167.7973,2021.0
2023-11-13 10:45:00,172.15,172.2,172.06,172.2,1758.0,167.8168,167.8655,167.7291,167.8655,1758.0
2023-11-13 10:50:00,172.28,172.34,172.06,172.15,7207.0,167.9435,168.002,167.7291,167.8168,7207.0
2023-11-13 10:55:00,172.14,172.27,172.12,172.17,2521.0,167.8071,167.9338,167.7876,167.8363,2521.0
2023-11-13 11:00:00,172.14,172.14,172.01,172.07,3098.0,167.8071,167.8071,167.6803,167.7388,3098.0
2023-11-13 11:05:00,172.12,172.13,171.96,171.97,2635.0,167.7876,167.7973,167.6316,167.6413,2635.0
2023-11-13 11:10:00,172.01,172.13,172.01,172.08,1927.0,167.6803,167.7973,167.6803,167.7486,1927.0
2023-11-13 11:15:00,172.05,172.13,171.99,172.13,7048.0,167.7193,167.7973,167.6608,167.7973,7048.0
2023-11-13 11:20:00,172.03,172.1,171.96,171.96,11966.0,167.6998,167.7681,167.6316,167.6316,11966.0
2023-11-13 11:25:00,171.97,172.01,171.93,172.01,7207.0,167.6413,167.6803,167.6023,167.6803,7207.0
2023-11-13 11:30:00,172.01,172.19,171.99,172.1,5951.0,167.6803,167.8558,167.6608,167.7681,5951.0
2023-11-13 11:35:00,172.03,172.16,172.03,172.16,2034.0,167.6998,167.8265,167.6998,167.8265,2034.0
2023-11-13 11:40:00,172.1,172.11,171.9,171.99,4276.0,167.7681,167.7778,167.5731,167.6608,4276.0
2023-11-13 11:45:00,171.98,172.21,171.94,172.09,4561.0,167.6511,167.8753,167.6121,167.7583,4561.0
2023-11-13 11:50:00,172.11,172.11,171.96,172.05,6557.0,167.7778,167.7778,167.6316,167.7193,6557.0
2023-11-13 11:55:00,172.13,172.25,172.12,172.25,7362.0,167.7973,167.9143,167.7876,167.9143,7362.0
2023-11-13 12:00:00,172.21,172.42,172.18,172.42,4880.0,167.8753,168.08,167.846,168.08,4880.0
2023-11-13 12:05:00,172.42,172.45,172.37,172.37,1177.0,168.08,168.1092,168.0313,168.0313,1177.0
2023-11-13 12:10:00,172.32,172.33,172.18,172.21,2582.0,167.9825,167.9923,167.846,167.8753,2582.0
2023-11-13 12:15:00,172.12,172.37,172.11,172.25,2516.0,167.7876,168.0313,167.7778,167.9143,2516.0
2023-11-13 12:20:00,172.35,172.55,172.3,172.55,2985.0,168.0118,168.2067,167.963,168.2067,2985.0
2023-11-13 12:25:00,172.53,172.57,172.42,172.42,11725.0,168.1872,168.2262,168.08,168.08,11725.0
2023-11-13 12:30:00,172.38,172.38,172.18,172.2,11349.0,168.041,168.041,167.846,167.8655,11349.0
2023-11-13 12:35:00,172.17,172.23,172.16,172.17,18557.0,167.8363,167.8948,167.8265,167.8363,18557.0
2023-11-13 12:40:00,172.22,172.22,172.12,172.15,9799.0,167.885,167.885,167.7876,167.8168,9799.0
2023-11-13 12:45:00,172.15,172.19,172.05,172.12,2939.0,167.8168,167.8558,167.7193,167.7876,2939.0
2023-11-13 12:50:00,172.11,172.12,172.06,172.08,1757.0,167.7778,167.7876,167.7291,167.7486,1757.0
2023-11-13 12:55:00,172.04,172.08,171.94,172.03,5590.0,167.7096,167.7486,167.6121,167.6998,5590.0
2023-11-13 13:00:00,171.98,172.03,171.86,171.86,2898.0,167.6511,167.6998,167.5341,167.5341,2898.0
2023-11-13 13:05:00,171.89,171.96,171.88,171.92,1937.0,167.5633,167.6316,167.5536,167.5926,1937.0
2023-11-13 13:10:00,171.89,172.03,171.89,172.0,3511.0,167.5633,167.6998,167.5633,167.6706,3511.0
2023-11-13 13:15:00,172.0,172.05,171.95,172.0,12109.0,167.6706,167.7193,167.6218,167.6706,12109.0
2023-11-13 13:20:00,172.03,172.03,171.94,171.99,3595.0,167.6998,167.6998,167.6121,167.6608,3595.0
2023-11-13 13:25:00,171.95,171.98,171.82,171.83,3192.0,167.6218,167.6511,167.4951,167.5049,3192.0
2023-11-13 13:30:00,171.81,171.81,171.73,171.73,1484.0,167.4854,167.4854,167.4074,167.4074,1484.0
2023-11-13 13:35:00,171.8,171.82,171.74,171.8,13036.0,167.4756,167.4951,167.4171,167.4756,13036.0
2023-11-13 13:40:00,171.8,171.94,171.78,171.93,5973.0,167.4756,167.6121,167.4561,167.6023,5973.0
2023-11-13 13:45:00,171.99,172.04,171.85,171.85,2874.0,167.6608,167.7096,167.5244,167.5244,2874.0
2023-11-13 13:50:00,171.84,171.92,171.83,171.87,2717.0,167.5146,167.5926,167.5049,167.5438,2717.0
2023-11-13 13:55:00,171.79,171.82,171.74,171.77,2165.0,167.4659,167.4951,167.4171,167.4464,2165.0
2023-11-13 14:00:00,171.77,171.79,171.62,171.66,8291.0,167.4464,167.4659,167.3001,167.3391,8291.0
2023-11-13 14:05:00,171.65,171.77,171.6,171.75,10354.0,167.3294,167.4464,167.2806,167.4269,10354.0
2023-11-13 14:10:00,171.74,171.78,171.61,171.64,14554.0,167.4171,167.4561,167.2904,167.3196,14554.0
2023-11-13 14:15:00,171.65,171.68,171.62,171.66,7640.0,167.3294,167.3586,167.3001,167.3391,7640.0
2023-11-13 14:20:00,171.64,171.71,171.62,171.67,30355.0,167.3196,167.3879,167.3001,167.3489,30355.0
2023-11-13 14:25:00,171.67,171.81,171.67,171.76,18335.0,167.3489,167.4854,167.3489,167.4366,18335.0
2023-11-13 14:30:00,171.77,171.92,171.74,171.87,23825.0,167.4464,167.5926,167.4171,167.5438,23825.0
2023-11-13 14:35:00,171.88,171.88,171.83,171.86,2445.0,167.5536,167.5536,167.5049,167.5341,2445.0
2023-11-13 14:40:00,171.83,171.86,171.77,171.78,11475.0,167.5049,167.5341,167.4464,167.4561,11475.0
2023-11-13 14:45:00,171.76,171.82,171.75,171.79,20201.0,167.4366,167.4951,167.4269,167.4659,20201.0
2023-11-13 14:50:00,171.8,171.82,171.68,171.71,11180.0,167.4756,167.4951,167.3586,167.3879,11180.0
2023-11-13 14:55:00,171.74,171.74,171.67,171.68,2165.0,167.4171,167.4171,167.3489,167.3586,2165.0
2023-11-13 15:00:00,171.66,171.71,171.55,171.55,10541.0,167.3391,167.3879,167.2319,167.2319,10541.0
2023-11-13 15:05:00,171.55,171.55,171.4,171.51,7065.0,167.2319,167.2319,167.0857,167.1929,7065.0
2023-11-13 15:10:00,171.49,171.56,171.49,171.5,27783.0,167.1734,167.2417,167.1734,167.1832,27783.0
2023-11-13 15:15:00,171.5,171.66,171.49,171.57,9050.0,167.1832,167.3391,167.1734,167.2514,9050.0
2023-11-13 15:20:00,171.57,171.63,171.51,171.6,37364.0,167.2514,167.3099,167.1929,167.2806,37364.0
2023-11-13 15:25:00,171.6,171.98,171.6,171.89,9907.0,167.2806,167.6511,167.2806,167.5633,9907.0
2023-11-13 15:30:00,171.88,171.88,171.75,171.77,9146.0,167.5536,167.5536,167.4269,167.4464,9146.0
2023-11-13 15:35:00,171.74,171.81,171.66,171.66,9863.0,167.4171,167.4854,167.3391,167.3391,9863.0
2023-11-13 15:40:00,171.66,171.7,171.57,171.57,31514.0,167.3391,167.3781,167.2514,167.2514,31514.0
2023-11-13 15:45:00,171.57,171.69,171.53,171.64,37021.0,167.2514,167.3684,167.2124,167.3196,37021.0
2023-11-13 15:50:00,171.66,171.72,171.59,171.6,21179.0,167.3391,167.3976,167.2709,167.2806,21179.0
2023-11-13 15:55:00,171.6,171.79,171.54,171.72,53121.0,167.2806,167.4659,167.2222,167.3976,53121.0
2023-11-14 09:30:00,171.4,171.73,171.01,171.24,32707.0,167.0857,167.4074,166.7055,166.9297,32707.0
2023-11-14 09:35:00,171.3,171.3,170.59,171.0,6860.0,166.9882,166.9882,166.2961,166.6957,6860.0
2023-11-14 09:40:00,171.0,171.3,170.9,171.01,21844.0,166.6957,166.9882,166.5983,166.7055,21844.0
2023-11-14 09:45:00,171.18,171.49,171.14,171.47,14066.0,166.8712,167.1734,166.8322,167.1539,14066.0
2023-11-14 09:50:00,171.43,171.61,171.24,171.39,11997.0,167.1149,167.2904,166.9297,167.0759,11997.0
2023-11-14 09:55:00,171.4,171.68,171.2,171.28,14300.0,167.0857,167.3586,166.8907,166.9687,14300.0
2023-11-14 10:00:00,171.17,171.71,171.17,171.58,10897.0,166.8615,167.3879,166.8615,167.2611,10897.0
2023-11-14 10:05:00,171.62,171.87,171.56,171.73,11532.0,167.3001,167.5438,167.2417,167.4074,11532.0
2023-11-14 10:10:00,171.87,171.96,171.79,171.82,7600.0,167.5438,167.6316,167.4659,167.4951,7600.0
2023-11-14 10:15:00,171.79,172.35,171.74,172.18,8216.0,167.4659,168.0118,167.4171,167.846,8216.0
2023-11-14 10:20:00,172.18,172.18,171.93,171.95,10504.0,167.846,167.846,167.6023,167.6218,10504.0
2023-11-14 10:25:00,171.96,172.07,171.88,172.06,6594.0,167.6316,167.7388,167.5536,167.7291,6594.0
2023-11-14 10:30:00,172.08,172.17,172.01,172.09,5170.0,167.7486,167.8363,167.6803,167.7583,5170.0
2023-11-14 10:35:00,172.08,172.18,171.96,171.97,12829.0,167.7486,167.846,167.6316,167.6413,12829.0
2023-11-14 10:40:00,172.01,172.13,171.94,172.0,8314.0,167.6803,167.7973,167.6121,167.6706,8314.0
2023-11-14 10:45:00,171.97,172.15,171.97,172.06,7610.0,167.6413,167.8168,167.6413,167.7291,7610.0
2023-11-14 10:50:00,172.04,172.14,171.95,172.06,14274.0,167.7096,167.8071,167.6218,167.7291,14274.0
2023-11-14 10:55:00,172.09,172.32,172.09,172.2,11108.0,167.7583,167.9825,167.7583,167.8655,11108.0
2023-11-14 11:00:00,172.26,172.46,172.24,172.34,10064.0,167.924,168.119,167.9045,168.002,10064.0
2023-11-14 11:05:00,172.31,172.31,172.02,172.07,13780.0,167.9728,167.9728,167.6901,167.7388,13780.0
2023-11-14 11:10:00,172.05,172.31,172.04,172.25,9967.0,167.7193,167.9728,167.7096,167.9143,9967.0
2023-11-14 11:15:00,172.27,172.36,172.05,172.05,9419.0,167.9338,168.0215,167.7193,167.7193,9419.0
2023-11-14 11:20:00,172.08,172.24,172.06,172.19,10914.0,167.7486,167.9045,167.7291,167.8558,10914.0
2023-11-14 11:25:00,172.14,172.24,172.09,172.17,9850.0,167.8071,167.9045,167.7583,167.8363,9850.0
2023-11-14 11:30:00,172.17,172.18,171.84,171.91,22766.0,167.8363,167.846,167.5146,167.5828,22766.0
2023-11-14 11:35:00,171.86,171.99,171.82,171.84,10307.0,167.5341,167.6608,167.4951,167.5146,10307.0
2023-11-14 11:40:00,171.82,171.92,171.78,171.9,8014.0,167.4951,167.5926,167.4561,167.5731,8014.0
2023-11-14 11:45:00,171.88,171.94,171.77,171.77,9841.0,167.5536,167.6121,167.4464,167.4464,9841.0
2023-11-14 11:50:00,171.82,171.91,171.73,171.81,7802.0,167.4951,167.5828,167.4074,167.4854,7802.0
2023-11-14 11:55:00,171.81,171.87,171.69,171.83,9895.0,167.4854,167.5438,167.3684,167.5049,9895.0
2023-11-14 12:00:00,171.82,171.91,171.78,171.82,12920.0,167.4951,167.5828,167.4561,167.4951,12920.0
2023-11-14 12:05:00,171.82,171.87,171.51,171.53,9420.0,167.4951,167.5438,167.1929,167.2124,9420.0
2023-11-14 12:10:00,171.49,171.74,171.37,171.7,10923.0,167.1734,167.4171,167.0564,167.3781,10923.0
2023-11-14 12:15:00,171.7,171.73,171.55,171.56,9391.0,167.3781,167.4074,167.2319,167.2417,9391.0
2023-11-14 12:20:00,171.56,171.56,171.26,171.31,5654.0,167.2417,167.2417,166.9492,166.9979,5654.0
2023-11-14 12:25:00,171.28,171.42,171.27,171.36,11531.0,166.9687,167.1052,166.959,167.0467,11531.0
2023-11-14 12:30:00,171.37,171.4,171.24,171.28,10281.0,167.0564,167.0857,166.9297,166.9687,10281.0
2023-11-14 12:35:00,171.28,171.44,171.22,171.43,11993.0,166.9687,167.1247,166.9102,167.1149,11993.0
2023-11-14 12:40:00,171.42,171.42,171.27,171.36,7265.0,167.1052,167.1052,166.959,167.0467,7265.0
2023-11-14 12:45:00,171.36,171.49,171.36,171.41,6733.0,167.0467,167.1734,167.0467,167.0954,6733.0
2023-11-14 12:50:00,171.41,171.5,171.4,171.48,8551.0,167.0954,167.1832,167.0857,167.1637,8551.0
2023-11-14 12:55:00,171.47,171.53,171.46,171.46,6815.0,167.1539,167.2124,167.1442,167.1442,6815.0
2023-11-14 13:00:00,171.44,171.51,171.39,171.44,9016.0,167.1247,167.1929,167.0759,167.1247,9016.0
2023-11-14 13:05:00,171.45,171.51,171.41,171.45,8194.0,167.1344,167.1929,167.0954,167.1344,8194.0
2023-11-14 13:10:00,171.45,171.56,171.44,171.47,5941.0,167.1344,167.2417,167.1247,167.1539,5941.0
2023-11-14 13:15:00,171.46,171.53,171.44,171.52,8476.0,167.1442,167.2124,167.1247,167.2027,8476.0
2023-11-14 13:20:00,171.53,171.6,171.49,171.52,6794.0,167.2124,167.2806,167.1734,167.2027,6794.0
2023-11-14 13:25:00,171.52,171.59,171.51,171.55,5198.0,167.2027,167.2709,167.1929,167.2319,5198.0
2023-11-14 13:30:00,171.55,171.74,171.54,171.74,6250.0,167.2319,167.4171,167.2222,167.4171,6250.0
2023-11-14 13:35:00,171.7,171.7,171.57,171.66,10338.0,167.3781,167.3781,167.2514,167.3391,10338.0
2023-11-14 13:40:00,171.65,171.67,171.53,171.56,8200.0,167.3294,167.3489,167.2124,167.2417,8200.0
2023-11-14 13:45:00,171.54,171.58,171.51,171.53,5552.0,167.2222,167.2611,167.1929,167.2124,5552.0
2023-11-14 13:50:00,171.53,171.58,171.52,171.53,7403.0,167.2124,167.2611,167.2027,167.2124,7403.0
2023-11-14 13:55:00,171.52,171.59,171.4,171.4,10704.0,167.2027,167.2709,167.0857,167.0857,10704.0
2023-11-14 14:00:00,171.39,171.6,171.37,171.56,8371.0,167.0759,167.2806,167.0564,167.2417,8371.0
2023-11-14 14:05:00,171.53,171.56,171.5,171.5,5001.0,167.2124,167.2417,167.1832,167.1832,5001.0
2023-11-14 14:10:00,171.5,171.5,171.35,171.44,11824.0,167.1832,167.1832,167.0369,167.1247,11824.0
2023-11-14 14:15:00,171.44,171.59,171.43,171.53,8385.0,167.1247,167.2709,167.1149,167.2124,8385.0
2023-11-14 14:20:00,171.52,171.74,171.52,171.72,11251.0,167.2027,167.4171,167.2027,167.3976,11251.0
2023-11-14 14:25:00,171.73,171.81,171.69,171.76,9364.0,167.4074,167.4854,167.3684,167.4366,9364.0
2023-11-14 14:30:00,171.77,171.97,171.76,171.96,7059.0,167.4464,167.6413,167.4366,167.6316,7059.0
2023-11-14 14:35:00,171.96,172.1,171.95,172.04,6273.0,167.6316,167.7681,167.6218,167.7096,6273.0
2023-11-14 14:40:00,172.06,172.12,171.99,172.05,7800.0,167.7291,167.7876,167.6608,167.7193,7800.0
2023-11-14 14:45:00,172.07,172.13,171.98,172.09,7683.0,167.7388,167.7973,167.6511,167.7583,7683.0
2023-11-14 14:50:00,172.09,172.11,172.04,172.11,6601.0,167.7583,167.7778,167.7096,167.7778,6601.0
2023-11-14 14:55:00,172.13,172.26,172.13,172.25,5918.0,167.7973,167.924,167.7973,167.9143,5918.0
2023-11-14 15:00:00,172.24,172.34,172.14,172.3,18159.0,167.9045,168.002,167.8071,167.963,18159.0
2023-11-14 15:05:00,172.27,172.4,172.25,172.39,10366.0,167.9338,168.0605,167.9143,168.0508,10366.0
2023-11-14 15:10:00,172.38,172.51,172.33,172.49,12277.0,168.041,168.1677,167.9923,168.1482,12277.0
2023-11-14 15:15:00,172.49,172.51,172.34,172.34,12879.0,168.1482,168.1677,168.002,168.002,12879.0
2023-11-14 15:20:00,172.34,172.38,172.27,172.33,13219.0,168.002,168.041,167.9338,167.9923,13219.0
2023-11-14 15:25:00,172.31,172.44,172.31,172.41,13819.0,167.9728,168.0995,167.9728,168.0703,13819.0
2023-11-14 15:30:00,172.44,172.49,172.38,172.39,13360.0,168.0995,168.1482,168.041,168.0508,13360.0
2023-11-14 15:35:00,172.37,172.5,172.29,172.47,14712.0,168.0313,168.158,167.9533,168.1287,14712.0
2023-11-14 15:40:00,172.47,172.51,172.26,172.33,16838.0,168.1287,168.1677,167.924,167.9923,16838.0
2023-11-14 15:45:00,172.35,172.41,172.2,172.2,22585.0,168.0118,168.0703,167.8655,167.8655,22585.0
2023-11-14 15:50:00,172.19,172.19,171.84,172.02,50735.0,167.8558,167.8558,167.5146,167.6901,50735.0
2023-11-14 15:55:00,172.04,172.2,171.96,172.14,93807.0,167.7096,167.8655,167.6316,167.8071,93807.0
2023-11-15 09:30:00,172.0,172.75,171.51,172.18,32860.0,167.6706,168.4017,167.1929,167.846,32860.0
2023-11-15 09:35:00,172.11,172.25,171.68,171.96,5068.0,167.7778,167.9143,167.3586,167.6316,5068.0
2023-11-15 09:40:00,171.52,171.85,171.32,171.54,6847.0,167.2027,167.5244,167.0077,167.2222,6847.0
2023-11-15 09:45:00,171.64,171.79,171.59,171.62,5602.0,167.3196,167.4659,167.2709,167.3001,5602.0
2023-11-15 09:50:00,171.68,171.78,171.41,171.75,7362.0,167.3586,167.4561,167.0954,167.4269,7362.0
2023-11-15 09:55:00,171.72,171.91,171.64,171.86,5375.0,167.3976,167.5828,167.3196,167.5341,5375.0
2023-11-15 10:00:00,171.93,172.18,171.83,172.06,6215.0,167.6023,167.846,167.5049,167.7291,6215.0
2023-11-15 10:05:00,172.06,172.06,171.85,171.85,9067.0,167.7291,167.7291,167.5244,167.5244,9067.0
2023-11-15 10:10:00,171.84,171.94,171.82,171.91,3876.0,167.5146,167.6121,167.4951,167.5828,3876.0
2023-11-15 10:15:00,171.96,172.01,171.66,171.67,10729.0,167.6316,167.6803,167.3391,167.3489,10729.0
2023-11-15 10:20:00,171.71,171.74,171.4,171.44,11354.0,167.3879,167.4171,167.0857,167.1247,11354.0
2023-11-15 10:25:00,171.46,171.7,171.45,171.61,7272.0,167.1442,167.3781,167.1344,167.2904,7272.0
2023-11-15 10:30:00,171.57,171.66,171.45,171.47,7437.0,167.2514,167.3391,167.1344,167.1539,7437.0
2023-11-15 10:35:00,171.47,171.47,171.29,171.31,7814.0,167.1539,167.1539,166.9784,166.9979,7814.0
2023-11-15 10:40:00,171.29,171.3,171.21,171.23,5236.0,166.9784,166.9882,166.9005,166.92,5236.0
2023-11-15 10:45:00,171.19,171.32,171.06,171.06,5820.0,166.881,167.0077,166.7542,166.7542,5820.0
2023-11-15 10:50:00,171.06,171.07,170.88,171.01,6047.0,166.7542,166.764,166.5788,166.7055,6047.0
2023-11-15 10:55:00,171.07,171.13,171.01,171.06,4782.0,166.764,166.8225,166.7055,166.7542,4782.0
2023-11-15 11:00:00,171.1,171.23,171.07,171.12,5259.0,166.7932,166.92,166.764,166.8127,5259.0
2023-11-15 11:05:00,171.17,171.21,171.05,171.05,4372.0,166.8615,166.9005,166.7445,166.7445,4372.0
2023-11-15 11:10:00,171.07,171.12,170.9,170.91,5353.0,166.764,166.8127,166.5983,166.608,5353.0
2023-11-15 11:15:00,170.94,171.0,170.91,170.94,6073.0,166.6373,166.6957,166.608,166.6373,6073.0
2023-11-15 11:20:00,170.96,171.0,170.88,170.88,9092.0,166.6568,166.6957,166.5788,166.5788,9092.0
2023-11-15 11:25:00,170.85,171.0,170.69,170.95,8621.0,166.5495,166.6957,166.3936,166.647,8621.0
2023-11-15 11:30:00,170.95,171.17,170.93,171.16,6108.0,166.647,166.8615,166.6275,166.8517,6108.0
2023-11-15 11:35:00,171.16,171.43,171.12,171.31,5699.0,166.8517,167.1149,166.8127,166.9979,5699.0
2023-11-15 11:40:00,171.33,171.33,171.1,171.15,7063.0,167.0174,167.0174,166.7932,166.842,7063.0
2023-11-15 11:45:00,171.25,171.33,171.22,171.33,2307.0,166.9395,167.0174,166.9102,167.0174,2307.0
2023-11-15 11:50:00,171.35,171.49,171.34,171.49,2608.0,167.0369,167.1734,167.0272,167.1734,2608.0
2023-11-15 11:55:00,171.47,171.53,171.46,171.52,4260.0,167.1539,167.2124,167.1442,167.2027,4260.0
2023-11-15 12:00:00,171.56,171.6,171.4,171.56,4454.0,167.2417,167.2806,167.0857,167.2417,4454.0
2023-11-15 12:05:00,171.56,171.56,171.35,171.55,7802.0,167.2417,167.2417,167.0369,167.2319,7802.0
2023-11-15 12:10:00,171.58,171.74,171.51,171.74,2098.0,167.2611,167.4171,167.1929,167.4171,2098.0
2023-11-15 12:15:00,171.73,171.74,171.62,171.68,4015.0,167.4074,167.4171,167.3001,167.3586,4015.0
2023-11-15 12:20:00,171.66,171.67,171.51,171.6,6486.0,167.3391,167.3489,167.1929,167.2806,6486.0
2023-11-15 12:25:00,171.58,171.63,171.48,171.48,7276.0,167.2611,167.3099,167.1637,167.1637,7276.0
2023-11-15 12:30:00,171.5,171.52,171.44,171.45,2533.0,167.1832,167.2027,167.1247,167.1344,2533.0
2023-11-15 12:35:00,171.45,171.45,171.3,171.32,4586.0,167.1344,167.1344,166.9882,167.0077,4586.0
2023-11-15 12:40:00,171.34,171.42,171.29,171.29,3187.0,167.0272,167.1052,166.9784,166.9784,3187.0
2023-11-15 12:45:00,171.31,171.33,171.17,171.18,42757.0,166.9979,167.0174,166.8615,166.8712,42757.0
2023-11-15 12:50:00,171.2,171.32,171.17,171.22,14121.0,166.8907,167.0077,166.8615,166.9102,14121.0
2023-11-15 12:55:00,171.22,171.22,171.13,171.13,3464.0,166.9102,166.9102,166.8225,166.8225,3464.0
2023-11-15 13:00:00,171.16,171.27,171.16,171.16,31646.0,166.8517,166.959,166.8517,166.8517,31646.0
2023-11-15 13:05:00,171.2,171.22,171.13,171.16,8526.0,166.8907,166.9102,166.8225,166.8517,8526.0
2023-11-15 13:10:00,171.16,171.35,171.13,171.34,3446.0,166.8517,167.0369,166.8225,167.0272,3446.0
2023-11-15 13:15:00,171.4,171.44,171.3,171.43,2996.0,167.0857,167.1247,166.9882,167.1149,2996.0
2023-11-15 13:20:00,171.45,171.6,171.42,171.6,2081.0,167.1344,167.2806,167.1052,167.2806,2081.0
2023-11-15 13:25:00,171.56,171.62,171.54,171.6,1101.0,167.2417,167.3001,167.2222,167.2806,1101.0
2023-11-15 13:30:00,171.57,171.58,171.4,171.42,7965.0,167.2514,167.2611,167.0857,167.1052,7965.0
2023-11-15 13:35:00,171.44,171.57,171.42,171.52,3381.0,167.1247,167.2514,167.1052,167.2027,3381.0
2023-11-15 13:40:00,171.55,171.6,171.55,171.56,3462.0,167.2319,167.2806,167.2319,167.2417,3462.0
2023-11-15 13:45:00,171.57,171.6,171.55,171.57,2858.0,167.2514,167.2806,167.2319,167.2514,2858.0
2023-11-15 13:50:00,171.57,171.62,171.54,171.55,4371.0,167.2514,167.3001,167.2222,167.2319,4371.0
2023-11-15 13:55:00,171.56,171.63,171.54,171.59,3097.0,167.2417,167.3099,167.2222,167.2709,3097.0
2023-11-15 14:00:00,171.56,171.66,171.52,171.66,3612.0,167.2417,167.3391,167.2027,167.3391,3612.0
2023-11-15 14:05:00,171.69,171.79,171.68,171.77,3350.0,167.3684,167.4659,167.3586,167.4464,3350.0
2023-11-15 14:10:00,171.75,171.75,171.61,171.67,2702.0,167.4269,167.4269,167.2904,167.3489,2702.0
2023-11-15 14:15:00,171.71,171.71,171.58,171.58,4682.0,167.3879,167.3879,167.2611,167.2611,4682.0
2023-11-15 14:20:00,171.58,171.66,171.57,171.66,5454.0,167.2611,167.3391,167.2514,167.3391,5454.0
2023-11-15 14:25:00,171.64,171.65,171.57,171.64,3037.0,167.3196,167.3294,167.2514,167.3196,3037.0
2023-11-15 14:30:00,171.69,171.69,171.58,171.63,5030.0,167.3684,167.3684,167.2611,167.3099,5030.0
2023-11-15 14:35:00,171.64,171.69,171.56,171.61,4767.0,167.3196,167.3684,167.2417,167.2904,4767.0
2023-11-15 14:40:00,171.61,171.64,171.57,171.6,3162.0,167.2904,167.3196,167.2514,167.2806,3162.0
2023-11-15 14:45:00,171.58,171.58,171.41,171.41,3945.0,167.2611,167.2611,167.0954,167.0954,3945.0
2023-11-15 14:50:00,171.42,171.43,171.34,171.4,4016.0,167.1052,167.1149,167.0272,167.0857,4016.0
2023-11-15 14:55:00,171.4,171.48,171.33,171.47,5506.0,167.0857,167.1637,167.0174,167.1539,5506.0
2023-11-15 15:00:00,171.46,171.54,171.44,171.44,3043.0,167.1442,167.2222,167.1247,167.1247,3043.0
2023-11-15 15:05:00,171.45,171.49,171.33,171.33,4803.0,167.1344,167.1734,167.0174,167.0174,4803.0
2023-11-15 15:10:00,171.34,171.51,171.34,171.47,3263.0,167.0272,167.1929,167.0272,167.1539,3263.0
2023-11-15 15:15:00,171.47,171.49,171.33,171.34,5128.0,167.1539,167.1734,167.0174,167.0272,5128.0
2023-11-15 15:20:00,171.32,171.42,171.31,171.34,5131.0,167.0077,167.1052,166.9979,167.0272,5131.0
2023-11-15 15:25:00,171.32,171.53,171.28,171.45,7084.0,167.0077,167.2124,166.9687,167.1344,7084.0
2023-11-15 15:30:00,171.46,171.49,171.31,171.35,9654.0,167.1442,167.1734,166.9979,167.0369,9654.0
2023-11-15 15:35:00,171.33,171.51,171.33,171.46,10720.0,167.0174,167.1929,167.0174,167.1442,10720.0
2023-11-15 15:40:00,171.46,171.53,171.36,171.42,8455.0,167.1442,167.2124,167.0467,167.1052,8455.0
2023-11-15 15:45:00,171.43,171.43,171.14,171.22,12757.0,167.1149,167.1149,166.8322,166.9102,12757.0
2023-11-15 15:50:00,171.27,171.31,170.97,171.04,27968.0,166.959,166.9979,166.6665,166.7347,27968.0
2023-11-15 15:55:00,171.02,171.36,170.99,171.19,93410.0,166.7152,167.0467,166.686,166.881,93410.0
2023-11-16 09:30:00,171.82,171.82,171.06,171.39,39234.0,167.4951,167.4951,166.7542,167.0759,39234.0
2023-11-16 09:35:00,171.6,171.71,170.75,170.83,5215.0,167.2806,167.3879,166.452,166.53,5215.0
2023-11-16 09:40:00,170.83,171.23,170.71,171.12,7326.0,166.53,166.92,166.413,166.8127,7326.0
2023-11-16 09:45:00,171.18,171.25,170.95,170.97,13007.0,166.8712,166.9395,166.647,166.6665,13007.0
2023-11-16 09:50:00,170.97,171.35,170.97,171.3,6548.0,166.6665,167.0369,166.6665,166.9882,6548.0
2023-11-16 09:55:00,171.28,171.38,171.16,171.3,4865.0,166.9687,167.0662,166.8517,166.9882,4865.0
2023-11-16 10:00:00,171.26,171.53,171.23,171.47,5282.0,166.9492,167.2124,166.92,167.1539,5282.0
2023-11-16 10:05:00,171.48,171.52,171.36,171.4,9188.0,167.1637,167.2027,167.0467,167.0857,9188.0
2023-11-16 10:10:00,171.4,171.56,171.28,171.52,9643.0,167.0857,167.2417,166.9687,167.2027,9643.0
2023-11-16 10:15:00,171.53,171.85,171.5,171.85,6257.0,167.2124,167.5244,167.1832,167.5244,6257.0
2023-11-16 10:20:00,171.8,171.8,171.65,171.7,6193.0,167.4756,167.4756,167.3294,167.3781,6193.0
2023-11-16 10:25:00,171.72,171.85,171.68,171.84,7202.0,167.3976,167.5244,167.3586,167.5146,7202.0
2023-11-16 10:30:00,171.91,171.97,171.75,171.76,5623.0,167.5828,167.6413,167.4269,167.4366,5623.0
2023-11-16 10:35:00,171.75,171.96,171.75,171.96,6079.0,167.4269,167.6316,167.4269,167.6316,6079.0
2023-11-16 10:40:00,171.92,171.94,171.68,171.68,6852.0,167.5926,167.6121,167.3586,167.3586,6852.0
2023-11-16 10:45:00,171.66,171.94,171.65,171.83,7867.0,167.3391,167.6121,167.3294,167.5049,7867.0
2023-11-16 10:50:00,171.81,171.95,171.77,171.88,8157.0,167.4854,167.6218,167.4464,167.5536,8157.0
2023-11-16 10:55:00,171.85,171.95,171.79,171.91,7843.0,167.5244,167.6218,167.4659,167.5828,7843.0
2023-11-16 11:00:00,171.91,171.92,171.61,171.65,12683.0,167.5828,167.5926,167.2904,167.3294,12683.0
2023-11-16 11:05:00,171.6,171.63,171.39,171.45,12805.0,167.2806,167.3099,167.0759,167.1344,12805.0
2023-11-16 11:10:00,171.44,171.54,171.35,171.54,15294.0,167.1247,167.2222,167.0369,167.2222,15294.0
2023-11-16 11:15:00,171.54,171.54,171.25,171.28,5129.0,167.2222,167.2222,166.9395,166.9687,5129.0
2023-11-16 11:20:00,171.29,171.3,171.24,171.25,6390.0,166.9784,166.9882,166.9297,166.9395,6390.0
2023-11-16 11:25:00,171.28,171.31,171.21,171.27,7983.0,166.9687,166.9979,166.9005,166.959,7983.0
2023-11-16 11:30:00,171.26,171.37,171.22,171.37,12487.0,166.9492,167.0564,166.9102,167.0564,12487.0
2023-11-16 11:35:00,171.38,171.47,171.35,171.46,7395.0,167.0662,167.1539,167.0369,167.1442,7395.0
2023-11-16 11:40:00,171.4,171.48,171.34,171.34,7654.0,167.0857,167.1637,167.0272,167.0272,7654.0
2023-11-16 11:45:00,171.34,171.37,171.26,171.3,15402.0,167.0272,167.0564,166.9492,166.9882,15402.0
2023-11-16 11:50:00,171.34,171.34,171.18,171.3,7220.0,167.0272,167.0272,166.8712,166.9882,7220.0
2023-11-16 11:55:00,171.25,171.29,171.17,171.24,5762.0,166.9395,166.9784,166.8615,166.9297,5762.0
2023-11-16 12:00:00,171.25,171.36,171.21,171.26,6632.0,166.9395,167.0467,166.9005,166.9492,6632.0
2023-11-16 12:05:00,171.27,171.27,171.12,171.14,5323.0,166.959,166.959,166.8127,166.8322,5323.0
2023-11-16 12:10:00,171.12,171.15,171.04,171.08,6239.0,166.8127,166.842,166.7347,166.7737,6239.0
2023-11-16 12:15:00,171.1,171.21,171.06,171.1,5509.0,166.7932,166.9005,166.7542,166.7932,5509.0
2023-11-16 12:20:00,171.07,171.22,171.07,171.15,5657.0,166.764,166.9102,166.764,166.842,5657.0
2023-11-16 12:25:00,171.16,171.17,171.06,171.07,7063.0,166.8517,166.8615,166.7542,166.764,7063.0
2023-11-16 12:30:00,171.06,171.16,171.06,171.13,8350.0,166.7542,166.8517,166.7542,166.8225,8350.0
2023-11-16 12:35:00,171.13,171.17,171.05,171.16,8386.0,166.8225,166.8615,166.7445,166.8517,8386.0
2023-11-16 12:40:00,171.14,171.21,171.13,171.13,6253.0,166.8322,166.9005,166.8225,166.8225,6253.0
2023-11-16 12:45:00,171.17,171.2,171.11,171.15,4838.0,166.8615,166.8907,166.803,166.842,4838.0
2023-11-16 12:50:00,171.17,171.22,171.13,171.17,4260.0,166.8615,166.9102,166.8225,166.8615,4260.0
2023-11-16 12:55:00,171.2,171.33,171.2,171.33,13037.0,166.8907,167.0174,166.8907,167.0174,13037.0
2023-11-16 13:00:00,171.32,171.49,171.26,171.46,4258.0,167.0077,167.1734,166.9492,167.1442,4258.0
2023-11-16 13:05:00,171.45,171.48,171.35,171.38,7288.0,167.1344,167.1637,167.0369,167.0662,7288.0
2023-11-16 13:10:00,171.39,171.43,171.36,171.37,3915.0,167.0759,167.1149,167.0467,167.0564,3915.0
2023-11-16 13:15:00,171.34,171.34,171.17,171.17,34718.0,167.0272,167.0272,166.8615,166.8615,34718.0
2023-11-16 13:20:00,171.15,171.18,171.07,171.07,8259.0,166.842,166.8712,166.764,166.764,8259.0
2023-11-16 13:25:00,171.12,171.23,171.12,171.18,8398.0,166.8127,166.92,166.8127,166.8712,8398.0
2023-11-16 13:30:00,171.18,171.18,171.02,171.03,15613.0,166.8712,166.8712,166.7152,166.725,15613.0
2023-11-16 13:35:00,171.04,171.21,171.04,171.15,7282.0,166.7347,166.9005,166.7347,166.842,7282.0
2023-11-16 13:40:00,171.15,171.47,171.15,171.46,19737.0,166.842,167.1539,166.842,167.1442,19737.0
2023-11-16 13:45:00,171.45,171.46,171.27,171.3,11306.0,167.1344,167.1442,166.959,166.9882,11306.0
2023-11-16 13:50:00,171.31,171.34,171.25,171.27,3711.0,166.9979,167.0272,166.9395,166.959,3711.0
2023-11-16 13:55:00,171.27,171.33,171.15,171.27,13625.0,166.959,167.0174,166.842,166.959,13625.0
2023-11-16 14:00:00,171.27,171.3,171.21,171.25,10153.0,166.959,166.9882,166.9005,166.9395,10153.0
2023-11-16 14:05:00,171.26,171.32,171.21,171.21,10500.0,166.9492,167.0077,166.9005,166.9005,10500.0
2023-11-16 14:10:00,171.23,171.24,171.13,171.17,9234.0,166.92,166.9297,166.8225,166.8615,9234.0
2023-11-16 14:15:00,171.18,171.24,171.18,171.22,8227.0,166.8712,166.9297,166.8712,166.9102,8227.0
2023-11-16 14:20:00,171.21,171.23,171.17,171.18,5162.0,166.9005,166.92,166.8615,166.8712,5162.0
2023-11-16 14:25:00,171.16,171.2,171.14,171.2,9005.0,166.8517,166.8907,166.8322,166.8907,9005.0
2023-11-16 14:30:00,171.2,171.29,171.17,171.21,11811.0,166.8907,166.9784,166.8615,166.9005,11811.0
2023-11-16 14:35:00,171.23,171.33,171.21,171.27,4690.0,166.92,167.0174,166.9005,166.959,4690.0
2023-11-16 14:40:00,171.27,171.29,171.2,171.24,12653.0,166.959,166.9784,166.8907,166.9297,12653.0
2023-11-16 14:45:00,171.32,171.41,171.32,171.41,5186.0,167.0077,167.0954,167.0077,167.0954,5186.0
2023-11-16 14:50:00,171.42,171.47,171.35,171.42,11695.0,167.1052,167.1539,167.0369,167.1052,11695.0
2023-11-16 14:55:00,171.44,171.56,171.43,171.52,7783.0,167.1247,167.2417,167.1149,167.2027,7783.0
2023-11-16 15:00:00,171.54,171.57,171.44,171.45,10304.0,167.2222,167.2514,167.1247,167.1344,10304.0
2023-11-16 15:05:00,171.48,171.52,171.43,171.43,6212.0,167.1637,167.2027,167.1149,167.1149,6212.0
2023-11-16 15:10:00,171.44,171.52,171.42,171.46,9982.0,167.1247,167.2027,167.1052,167.1442,9982.0
2023-11-16 15:15:00,171.47,171.53,171.44,171.49,16283.0,167.1539,167.2124,167.1247,167.1734,16283.0
2023-11-16 15:20:00,171.46,171.47,171.35,171.43,19544.0,167.1442,167.1539,167.0369,167.1149,19544.0
2023-11-16 15:25:00,171.45,171.51,171.42,171.45,16966.0,167.1344,167.1929,167.1052,167.1344,16966.0
2023-11-16 15:30:00,171.44,171.51,171.41,171.47,16005.0,167.1247,167.1929,167.0954,167.1539,16005.0
2023-11-16 15:35:00,171.5,171.51,171.22,171.22,12183.0,167.1832,167.1929,166.9102,166.9102,12183.0
2023-11-16 15:40:00,171.2,171.31,171.19,171.3,20760.0,166.8907,166.9979,166.881,166.9882,20760.0
2023-11-16 15:45:00,171.28,171.41,171.22,171.33,42244.0,166.9687,167.0954,166.9102,167.0174,42244.0
2023-11-16 15:50:00,171.33,171.36,171.21,171.23,54405.0,167.0174,167.0467,166.9005,166.92,54405.0
2023-11-16 15:55:00,171.22,171.47,171.21,171.41,101974.0,166.9102,167.1539,166.9005,167.0954,101974.0
2023-11-17 09:30:00,171.79,171.79,170.79,171.13,95231.0,167.4659,167.4659,166.491,166.8225,95231.0
2023-11-17 09:35:00,171.25,171.25,170.81,170.9,3935.0,166.9395,166.9395,166.5105,166.5983,3935.0
2023-11-17 09:40:00,170.92,170.98,170.6,170.61,13980.0,166.6178,166.6763,166.3058,166.3156,13980.0
2023-11-17 09:45:00,170.64,171.13,170.43,171.02,17088.0,166.3448,166.8225,166.1401,166.7152,17088.0
2023-11-17 09:50:00,171.07,171.12,170.85,171.03,18359.0,166.764,166.8127,166.5495,166.725,18359.0
2023-11-17 09:55:00,170.95,171.18,170.85,171.08,13150.0,166.647,166.8712,166.5495,166.7737,13150.0
2023-11-17 10:00:00,171.18,171.18,170.94,170.97,19998.0,166.8712,166.8712,166.6373,166.6665,19998.0
2023-11-17 10:05:00,170.97,171.09,170.86,171.09,17983.0,166.6665,166.7835,166.5593,166.7835,17983.0
2023-11-17 10:10:00,171.06,171.16,170.91,170.93,21847.0,166.7542,166.8517,166.608,166.6275,21847.0
2023-11-17 10:15:00,170.99,171.05,170.8,170.8,7415.0,166.686,166.7445,166.5008,166.5008,7415.0
2023-11-17 10:20:00,170.8,170.9,170.74,170.9,5930.0,166.5008,166.5983,166.4423,166.5983,5930.0
2023-11-17 10:25:00,170.87,170.93,170.82,170.87,7377.0,166.569,166.6275,166.5203,166.569,7377.0
2023-11-17 10:30:00,170.85,170.88,170.78,170.87,2919.0,166.5495,166.5788,166.4813,166.569,2919.0
2023-11-17 10:35:00,170.85,170.99,170.78,170.89,10210.0,166.5495,166.686,166.4813,166.5885,10210.0
2023-11-17 10:40:00,170.9,170.99,170.87,170.91,9856.0,166.5983,166.686,166.569,166.608,9856.0
2023-11-17 10:45:00,170.91,171.05,170.9,170.97,7892.0,166.608,166.7445,166.5983,166.6665,7892.0
2023-11-17 10:50:00,170.97,170.98,170.77,170.77,9159.0,166.6665,166.6763,166.4715,166.4715,9159.0
2023-11-17 10:55:00,170.81,170.86,170.79,170.83,9933.0,166.5105,166.5593,166.491,166.53,9933.0
2023-11-17 11:00:00,170.83,170.88,170.72,170.74,6750.0,166.53,166.5788,166.4228,166.4423,6750.0
2023-11-17 11:05:00,170.75,170.79,170.71,170.71,7695.0,166.452,166.491,166.413,166.413,7695.0
2023-11-17 11:10:00,170.74,170.74,170.63,170.68,11731.0,166.4423,166.4423,166.3351,166.3838,11731.0
2023-11-17 11:15:00,170.63,170.64,170.47,170.51,7049.0,166.3351,166.3448,166.1791,166.2181,7049.0
2023-11-17 11:20:00,170.55,170.67,170.5,170.6,8818.0,166.2571,166.3741,166.2083,166.3058,8818.0
2023-11-17 11:25:00,170.59,170.59,170.21,170.22,7572.0,166.2961,166.2961,165.9256,165.9354,7572.0
2023-11-17 11:30:00,170.2,170.27,170.15,170.21,8048.0,165.9159,165.9841,165.8671,165.9256,8048.0
2023-11-17 11:35:00,170.21,170.31,170.19,170.23,3962.0,165.9256,166.0231,165.9061,165.9451,3962.0
2023-11-17 11:40:00,170.23,170.26,170.19,170.25,6740.0,165.9451,165.9744,165.9061,165.9646,6740.0
2023-11-17 11:45:00,170.24,170.26,170.2,170.22,4528.0,165.9549,165.9744,165.9159,165.9354,4528.0
2023-11-17 11:50:00,170.25,170.41,170.22,170.31,22561.0,165.9646,166.1206,165.9354,166.0231,22561.0
2023-11-17 11:55:00,170.35,170.41,170.29,170.3,7005.0,166.0621,166.1206,166.0036,166.0134,7005.0
2023-11-17 12:00:00,170.28,170.43,170.23,170.43,4129.0,165.9939,166.1401,165.9451,166.1401,4129.0
2023-11-17 12:05:00,170.48,170.5,170.3,170.38,11266.0,166.1888,166.2083,166.0134,166.0914,11266.0
2023-11-17 12:10:00,170.38,170.56,170.38,170.49,5445.0,166.0914,166.2668,166.0914,166.1986,5445.0
2023-11-17 12:15:00,170.45,170.51,170.42,170.46,10033.0,166.1596,166.2181,166.1303,166.1693,10033.0
2023-11-17 12:20:00,170.49,170.54,170.43,170.48,14469.0,166.1986,166.2473,166.1401,166.1888,14469.0
2023-11-17 12:25:00,170.45,170.5,170.42,170.42,4141.0,166.1596,166.2083,166.1303,166.1303,4141.0
2023-11-17 12:30:00,170.45,170.48,170.41,170.42,4797.0,166.1596,166.1888,166.1206,166.1303,4797.0
2023-11-17 12:35:00,170.42,170.53,170.38,170.53,12564.0,166.1303,166.2376,166.0914,166.2376,12564.0
2023-11-17 12:40:00,170.55,170.56,170.51,170.53,10095.0,166.2571,166.2668,166.2181,166.2376,10095.0
2023-11-17 12:45:00,170.54,170.55,170.48,170.48,2594.0,166.2473,166.2571,166.1888,166.1888,2594.0
2023-11-17 12:50:00,170.5,170.6,170.47,170.51,8370.0,166.2083,166.3058,166.1791,166.2181,8370.0
2023-11-17 12:55:00,170.47,170.51,170.45,170.49,2769.0,166.1791,166.2181,166.1596,166.1986,2769.0
2023-11-17 13:00:00,170.47,170.49,170.26,170.26,4474.0,166.1791,166.1986,165.9744,165.9744,4474.0
2023-11-17 13:05:00,170.27,170.4,170.24,170.4,4555.0,165.9841,166.1109,165.9549,166.1109,4555.0
2023-11-17 13:10:00,170.39,170.44,170.38,170.41,3055.0,166.1011,166.1498,166.0914,166.1206,3055.0
2023-11-17 13:15:00,170.45,170.45,170.28,170.28,6794.0,166.1596,166.1596,165.9939,165.9939,6794.0
2023-11-17 13:20:00,170.31,170.39,170.3,170.36,6620.0,166.0231,166.1011,166.0134,166.0719,6620.0
2023-11-17 13:25:00,170.38,170.55,170.37,170.47,7161.0,166.0914,166.2571,166.0816,166.1791,7161.0
2023-11-17 13:30:00,170.47,170.52,170.45,170.5,2616.0,166.1791,166.2278,166.1596,166.2083,2616.0
2023-11-17 13:35:00,170.46,170.49,170.36,170.36,3267.0,166.1693,166.1986,166.0719,166.0719,3267.0
2023-11-17 13:40:00,170.37,170.44,170.27,170.27,4769.0,166.0816,166.1498,165.9841,165.9841,4769.0
2023-11-17 13:45:00,170.26,170.37,170.26,170.37,2539.0,165.9744,166.0816,165.9744,166.0816,2539.0
2023-11-17 13:50:00,170.36,170.38,170.32,170.37,3342.0,166.0719,166.0914,166.0329,166.0816,3342.0
2023-11-17 13:55:00,170.38,170.41,170.36,170.36,3292.0,166.0914,166.1206,166.0719,166.0719,3292.0
2023-11-17 14:00:00,170.35,170.38,170.31,170.34,4997.0,166.0621,166.0914,166.0231,166.0524,4997.0
2023-11-17 14:05:00,170.31,170.44,170.31,170.39,3550.0,166.0231,166.1498,166.0231,166.1011,3550.0
2023-11-17 14:10:00,170.49,170.64,170.48,170.6,7573.0,166.1986,166.3448,166.1888,166.3058,7573.0
2023-11-17 14:15:00,170.59,170.61,170.43,170.49,13488.0,166.2961,166.3156,166.1401,166.1986,13488.0
2023-11-17 14:20:00,170.5,170.52,170.48,170.48,1952.0,166.2083,166.2278,166.1888,166.1888,1952.0
2023-11-17 14:25:00,170.5,170.53,170.46,170.49,7974.0,166.2083,166.2376,166.1693,166.1986,7974.0
2023-11-17 14:30:00,170.49,170.53,170.45,170.5,7280.0,166.1986,166.2376,166.1596,166.2083,7280.0
2023-11-17 14:35:00,170.5,170.58,170.5,170.55,3875.0,166.2083,166.2863,166.2083,166.2571,3875.0
2023-11-17 14:40:00,170.59,170.63,170.56,170.62,3173.0,166.2961,166.3351,166.2668,166.3253,3173.0
2023-11-17 14:45:00,170.65,170.73,170.58,170.62,4492.0,166.3546,166.4325,166.2863,166.3253,4492.0
2023-11-17 14:50:00,170.67,170.67,170.57,170.59,6855.0,166.3741,166.3741,166.2766,166.2961,6855.0
2023-11-17 14:55:00,170.6,170.67,170.59,170.67,3594.0,166.3058,166.3741,166.2961,166.3741,3594.0
2023-11-17 15:00:00,170.67,170.68,170.58,170.58,6984.0,166.3741,166.3838,166.2863,166.2863,6984.0
2023-11-17 15:05:00,170.59,170.61,170.55,170.59,3952.0,166.2961,166.3156,166.2571,166.2961,3952.0
2023-11-17 15:10:00,170.59,170.65,170.55,170.62,5278.0,166.2961,166.3546,166.2571,166.3253,5278.0
2023-11-17 15:15:00,170.61,170.8,170.57,170.8,3127.0,166.3156,166.5008,166.2766,166.5008,3127.0
2023-11-17 15:20:00,170.82,170.84,170.68,170.72,10537.0,166.5203,166.5398,166.3838,166.4228,10537.0
2023-11-17 15:25:00,170.69,170.87,170.69,170.86,10524.0,166.3936,166.569,166.3936,166.5593,10524.0
2023-11-17 15:30:00,170.87,170.91,170.71,170.72,13640.0,166.569,166.608,166.413,166.4228,13640.0
2023-11-17 15:35:00,170.72,170.79,170.63,170.64,10040.0,166.4228,166.491,166.3351,166.3448,10040.0
2023-11-17 15:40:00,170.64,170.71,170.56,170.59,26657.0,166.3448,166.413,166.2668,166.2961,26657.0
2023-11-17 15:45:00,170.61,170.7,170.53,170.55,26996.0,166.3156,166.4033,166.2376,166.2571,26996.0
2023-11-17 15:50:00,170.54,170.56,170.3,170.45,43684.0,166.2473,166.2668,166.0134,166.1596,43684.0
2023-11-17 15:55:00,170.45,170.71,170.44,170.57,93172.0,166.1596,166.413,166.1498,166.2766,93172.0
2023-11-20 09:30:00,169.62,170.17,168.88,169.78,40416.0,165.3505,165.8866,164.6291,165.5065,40416.0
2023-11-20 09:35:00,169.68,169.84,169.68,169.79,2418.0,165.409,165.5649,165.409,165.5162,2418.0
2023-11-20 09:40:00,169.75,169.85,169.62,169.76,2785.0,165.4772,165.5747,165.3505,165.487,2785.0
2023-11-20 09:45:00,169.75,169.76,169.6,169.62,3268.0,165.4772,165.487,165.331,165.3505,3268.0
2023-11-20 09:50:00,169.68,170.04,169.61,169.94,4346.0,165.409,165.7599,165.3407,165.6624,4346.0
2023-11-20 09:55:00,170.03,170.3,170.0,170.3,6500.0,165.7502,166.0134,165.7209,166.0134,6500.0
2023-11-20 10:00:00,170.31,170.34,170.13,170.34,6427.0,166.0231,166.0524,165.8476,166.0524,6427.0
2023-11-20 10:05:00,170.33,170.55,170.33,170.48,3855.0,166.0426,166.2571,166.0426,166.1888,3855.0
2023-11-20 10:10:00,170.46,170.46,170.3,170.37,6918.0,166.1693,166.1693,166.0134,166.0816,6918.0
2023-11-20 10:15:00,170.3,170.33,170.23,170.29,3173.0,166.0134,166.0426,165.9451,166.0036,3173.0
2023-11-20 10:20:00,170.26,170.37,170.21,170.31,4295.0,165.9744,166.0816,165.9256,166.0231,4295.0
2023-11-20 10:25:00,170.33,170.35,170.23,170.32,2578.0,166.0426,166.0621,165.9451,166.0329,2578.0
2023-11-20 10:30:00,170.33,170.65,170.32,170.65,3102.0,166.0426,166.3546,166.0329,166.3546,3102.0
2023-11-20 10:35:00,170.65,170.65,170.43,170.51,5292.0,166.3546,166.3546,166.1401,166.2181,5292.0
2023-11-20 10:40:00,170.49,170.66,170.42,170.61,17147.0,166.1986,166.3643,166.1303,166.3156,17147.0
2023-11-20 10:45:00,170.58,170.69,170.52,170.65,4785.0,166.2863,166.3936,166.2278,166.3546,4785.0
2023-11-20 10:50:00,170.67,170.69,170.51,170.51,5248.0,166.3741,166.3936,166.2181,166.2181,5248.0
2023-11-20 10:55:00,170.55,170.55,170.31,170.53,2959.0,166.2571,166.2571,166.0231,166.2376,2959.0
2023-11-20 11:00:00,170.54,170.73,170.54,170.69,5125.0,166.2473,166.4325,166.2473,166.3936,5125.0
2023-11-20 11:05:00,170.66,170.67,170.59,170.65,3072.0,166.3643,166.3741,166.2961,166.3546,3072.0
2023-11-20 11:10:00,170.62,170.7,170.62,170.66,5069.0,166.3253,166.4033,166.3253,166.3643,5069.0
2023-11-20 11:15:00,170.62,170.81,170.6,170.75,6259.0,166.3253,166.5105,166.3058,166.452,6259.0
2023-11-20 11:20:00,170.82,170.82,170.73,170.82,4012.0,166.5203,166.5203,166.4325,166.5203,4012.0
2023-11-20 11:25:00,170.81,170.95,170.8,170.92,5935.0,166.5105,166.647,166.5008,166.6178,5935.0
2023-11-20 11:30:00,170.94,171.02,170.87,171.02,2767.0,166.6373,166.7152,166.569,166.7152,2767.0
2023-11-20 11:35:00,171.04,171.12,170.97,170.97,4837.0,166.7347,166.8127,166.6665,166.6665,4837.0
2023-11-20 11:40:00,170.94,171.0,170.86,171.0,7009.0,166.6373,166.6957,166.5593,166.6957,7009.0
2023-11-20 11:45:00,170.97,171.13,170.97,171.06,3890.0,166.6665,166.8225,166.6665,166.7542,3890.0
2023-11-20 11:50:00,171.07,171.15,171.07,171.12,4065.0,166.764,166.842,166.764,166.8127,4065.0
2023-11-20 11:55:00,171.12,171.12,170.95,171.01,4900.0,166.8127,166.8127,166.647,166.7055,4900.0
2023-11-20 12:00:00,171.0,171.25,170.89,171.25,7620.0,166.6957,166.9395,166.5885,166.9395,7620.0
2023-11-20 12:05:00,171.27,171.28,171.08,171.13,5601.0,166.959,166.9687,166.7737,166.8225,5601.0
2023-11-20 12:10:00,171.14,171.17,171.07,171.17,3419.0,166.8322,166.8615,166.764,166.8615,3419.0
2023-11-20 12:15:00,171.12,171.12,171.05,171.07,1807.0,166.8127,166.8127,166.7445,166.764,1807.0
2023-11-20 12:20:00,171.11,171.13,170.99,171.05,4400.0,166.803,166.8225,166.686,166.7445,4400.0
2023-11-20 12:25:00,171.03,171.12,171.02,171.08,2693.0,166.725,166.8127,166.7152,166.7737,2693.0
2023-11-20 12:30:00,171.08,171.16,170.94,170.97,3994.0,166.7737,166.8517,166.6373,166.6665,3994.0
2023-11-20 12:35:00,170.95,171.09,170.95,171.09,1699.0,166.647,166.7835,166.647,166.7835,1699.0
2023-11-20 12:40:00,171.1,171.11,171.02,171.07,3379.0,166.7932,166.803,166.7152,166.764,3379.0
2023-11-20 12:45:00,171.09,171.25,171.08,171.2,3280.0,166.7835,166.9395,166.7737,166.8907,3280.0
2023-11-20 12:50:00,171.16,171.17,171.07,171.07,2390.0,166.8517,166.8615,166.764,166.764,2390.0
2023-11-20 12:55:00,171.1,171.14,171.07,171.13,1847.0,166.7932,166.8322,166.764,166.8225,1847.0
2023-11-20 13:00:00,171.13,171.45,171.08,171.45,4855.0,166.8225,167.1344,166.7737,167.1344,4855.0
2023-11-20 13:05:00,171.42,171.43,171.33,171.33,4395.0,167.1052,167.1149,167.0174,167.0174,4395.0
2023-11-20 13:10:00,171.34,171.35,171.26,171.35,3398.0,167.0272,167.0369,166.9492,167.0369,3398.0
2023-11-20 13:15:00,171.35,171.38,171.26,171.26,2299.0,167.0369,167.0662,166.9492,166.9492,2299.0
2023-11-20 13:20:00,171.29,171.36,171.29,171.34,3176.0,166.9784,167.0467,166.9784,167.0272,3176.0
2023-11-20 13:25:00,171.36,171.38,171.32,171.35,2300.0,167.0467,167.0662,167.0077,167.0369,2300.0
2023-11-20 13:30:00,171.36,171.46,171.34,171.42,9001.0,167.0467,167.1442,167.0272,167.1052,9001.0
2023-11-20 13:35:00,171.43,171.54,171.42,171.53,6244.0,167.1149,167.2222,167.1052,167.2124,6244.0
2023-11-20 13:40:00,171.53,171.66,171.52,171.65,5373.0,167.2124,167.3391,167.2027,167.3294,5373.0
2023-11-20 13:45:00,171.62,171.65,171.58,171.61,4188.0,167.3001,167.3294,167.2611,167.2904,4188.0
2023-11-20 13:50:00,171.62,171.68,171.62,171.66,3752.0,167.3001,167.3586,167.3001,167.3391,3752.0
2023-11-20 13:55:00,171.66,171.73,171.62,171.66,5382.0,167.3391,167.4074,167.3001,167.3391,5382.0
2023-11-20 14:00:00,171.64,171.68,171.56,171.57,3704.0,167.3196,167.3586,167.2417,167.2514,3704.0
2023-11-20 14:05:00,171.56,171.56,171.52,171.56,3412.0,167.2417,167.2417,167.2027,167.2417,3412.0
2023-11-20 14:10:00,171.56,171.69,171.55,171.64,5589.0,167.2417,167.3684,167.2319,167.3196,5589.0
2023-11-20 14:15:00,171.66,171.68,171.52,171.57,4561.0,167.3391,167.3586,167.2027,167.2514,4561.0
2023-11-20 14:20:00,171.57,171.67,171.56,171.65,5401.0,167.2514,167.3489,167.2417,167.3294,5401.0
2023-11-20 14:25:00,171.64,171.67,171.6,171.66,2916.0,167.3196,167.3489,167.2806,167.3391,2916.0
2023-11-20 14:30:00,171.66,171.66,171.57,171.62,5844.0,167.3391,167.3391,167.2514,167.3001,5844.0
2023-11-20 14:35:00,171.62,171.62,171.57,171.6,3493.0,167.3001,167.3001,167.2514,167.2806,3493.0
2023-11-20 14:40:00,171.58,171.8,171.58,171.8,6919.0,167.2611,167.4756,167.2611,167.4756,6919.0
2023-11-20 14:45:00,171.79,171.83,171.75,171.76,5458.0,167.4659,167.5049,167.4269,167.4366,5458.0
2023-11-20 14:50:00,171.76,171.76,171.68,171.68,4533.0,167.4366,167.4366,167.3586,167.3586,4533.0
2023-11-20 14:55:00,171.71,171.76,171.65,171.76,8132.0,167.3879,167.4366,167.3294,167.4366,8132.0
2023-11-20 15:00:00,171.78,171.82,171.72,171.82,4361.0,167.4561,167.4951,167.3976,167.4951,4361.0
2023-11-20 15:05:00,171.8,171.85,171.75,171.8,4750.0,167.4756,167.5244,167.4269,167.4756,4750.0
2023-11-20 15:10:00,171.8,171.83,171.78,171.81,5985.0,167.4756,167.5049,167.4561,167.4854,5985.0
2023-11-20 15:15:00,171.81,171.85,171.75,171.84,3756.0,167.4854,167.5244,167.4269,167.5146,3756.0
2023-11-20 15:20:00,171.84,171.86,171.79,171.82,5374.0,167.5146,167.5341,167.4659,167.4951,5374.0
2023-11-20 15:25:00,171.82,171.93,171.81,171.9,8091.0,167.4951,167.6023,167.4854,167.5731,8091.0
2023-11-20 15:30:00,171.89,171.89,171.73,171.79,12765.0,167.5633,167.5633,167.4074,167.4659,12765.0
2023-11-20 15:35:00,171.78,171.8,171.69,171.71,10921.0,167.4561,167.4756,167.3684,167.3879,10921.0
2023-11-20 15:40:00,171.71,171.81,171.7,171.72,11435.0,167.3879,167.4854,167.3781,167.3976,11435.0
2023-11-20 15:45:00,171.72,171.74,171.51,171.53,29390.0,167.3976,167.4171,167.1929,167.2124,29390.0
2023-11-20 15:50:00,171.51,171.51,171.27,171.34,30280.0,167.1929,167.1929,166.959,167.0272,30280.0
2023-11-20 15:55:00,171.32,171.32,171.05,171.19,122696.0,167.0077,167.0077,166.7445,166.881,122696.0
2023-11-21 09:30:00,171.0,171.15,170.24,170.8,35176.0,166.6957,166.842,165.9549,166.5008,35176.0
2023-11-21 09:35:00,170.75,170.86,170.05,170.23,4473.0,166.452,166.5593,165.7697,165.9451,4473.0
2023-11-21 09:40:00,170.17,170.28,170.08,170.09,4849.0,165.8866,165.9939,165.7989,165.8087,4849.0
2023-11-21 09:45:00,170.15,170.84,170.15,170.84,6253.0,165.8671,166.5398,165.8671,166.5398,6253.0
2023-11-21 09:50:00,170.85,170.87,170.37,170.41,7611.0,166.5495,166.569,166.0816,166.1206,7611.0
2023-11-21 09:55:00,170.41,170.89,170.38,170.89,11901.0,166.1206,166.5885,166.0914,166.5885,11901.0
2023-11-21 10:00:00,170.81,171.04,170.62,170.88,12964.0,166.5105,166.7347,166.3253,166.5788,12964.0
2023-11-21 10:05:00,170.93,170.96,170.79,170.92,6807.0,166.6275,166.6568,166.491,166.6178,6807.0
2023-11-21 10:10:00,170.94,171.04,170.91,171.01,2227.0,166.6373,166.7347,166.608,166.7055,2227.0
2023-11-21 10:15:00,170.97,171.23,170.97,171.22,3433.0,166.6665,166.92,166.6665,166.9102,3433.0
2023-11-21 10:20:00,171.25,171.3,171.15,171.22,7118.0,166.9395,166.9882,166.842,166.9102,7118.0
2023-11-21 10:25:00,171.25,171.31,171.03,171.03,4304.0,166.9395,166.9979,166.725,166.725,4304.0
2023-11-21 10:30:00,171.11,171.21,171.06,171.14,7399.0,166.803,166.9005,166.7542,166.8322,7399.0
2023-11-21 10:35:00,171.14,171.17,171.08,171.09,4185.0,166.8322,166.8615,166.7737,166.7835,4185.0
2023-11-21 10:40:00,171.07,171.27,170.97,171.27,5482.0,166.764,166.959,166.6665,166.959,5482.0
2023-11-21 10:45:00,171.27,171.27,171.12,171.15,5948.0,166.959,166.959,166.8127,166.842,5948.0
2023-11-21 10:50:00,171.07,171.08,170.96,171.06,7358.0,166.764,166.7737,166.6568,166.7542,7358.0
2023-11-21 10:55:00,171.03,171.26,170.88,171.26,5448.0,166.725,166.9492,166.5788,166.9492,5448.0
2023-11-21 11:00:00,171.2,171.2,171.12,171.16,3173.0,166.8907,166.8907,166.8127,166.8517,3173.0
2023-11-21 11:05:00,171.1,171.13,171.01,171.11,4441.0,166.7932,166.8225,166.7055,166.803,4441.0
2023-11-21 11:10:00,171.11,171.35,171.09,171.28,5436.0,166.803,167.0369,166.7835,166.9687,5436.0
2023-11-21 11:15:00,171.3,171.31,171.24,171.29,3565.0,166.9882,166.9979,166.9297,166.9784,3565.0
2023-11-21 11:20:00,171.28,171.38,171.27,171.31,6041.0,166.9687,167.0662,166.959,166.9979,6041.0
2023-11-21 11:25:00,171.37,171.42,171.32,171.34,7594.0,167.0564,167.1052,167.0077,167.0272,7594.0
2023-11-21 11:30:00,171.31,171.53,171.31,171.46,3135.0,166.9979,167.2124,166.9979,167.1442,3135.0
2023-11-21 11:35:00,171.42,171.51,171.31,171.36,2457.0,167.1052,167.1929,166.9979,167.0467,2457.0
2023-11-21 11:40:00,171.34,171.34,171.11,171.16,5840.0,167.0272,167.0272,166.803,166.8517,5840.0
2023-11-21 11:45:00,171.13,171.14,171.0,171.08,5661.0,166.8225,166.8322,166.6957,166.7737,5661.0
2023-11-21 11:50:00,171.09,171.09,170.96,170.97,10103.0,166.7835,166.7835,166.6568,166.6665,10103.0
2023-11-21 11:55:00,170.99,171.08,170.94,171.08,9058.0,166.686,166.7737,166.6373,166.7737,9058.0
2023-11-21 12:00:00,171.06,171.21,171.02,171.02,3207.0,166.7542,166.9005,166.7152,166.7152,3207.0
2023-11-21 12:05:00,171.05,171.11,170.92,171.11,2693.0,166.7445,166.803,166.6178,166.803,2693.0
2023-11-21 12:10:00,171.12,171.25,171.11,171.24,3362.0,166.8127,166.9395,166.803,166.9297,3362.0
2023-11-21 12:15:00,171.22,171.23,171.14,171.15,2513.0,166.9102,166.92,166.8322,166.842,2513.0
2023-11-21 12:20:00,171.12,171.25,171.12,171.14,5363.0,166.8127,166.9395,166.8127,166.8322,5363.0
2023-11-21 12:25:00,171.16,171.19,171.08,171.16,4214.0,166.8517,166.881,166.7737,166.8517,4214.0
2023-11-21 12:30:00,171.2,171.24,171.17,171.2,5329.0,166.8907,166.9297,166.8615,166.8907,5329.0
2023-11-21 12:35:00,171.16,171.24,171.14,171.2,2486.0,166.8517,166.9297,166.8322,166.8907,2486.0
2023-11-21 12:40:00,171.21,171.23,171.17,171.23,1316.0,166.9005,166.92,166.8615,166.92,1316.0
2023-11-21 12:45:00,171.23,171.33,171.21,171.3,3620.0,166.92,167.0174,166.9005,166.9882,3620.0
2023-11-21 12:50:00,171.32,171.34,171.27,171.31,1658.0,167.0077,167.0272,166.959,166.9979,1658.0
2023-11-21 12:55:00,171.3,171.39,171.23,171.37,8545.0,166.9882,167.0759,166.92,167.0564,8545.0
2023-11-21 13:00:00,171.35,171.35,171.24,171.35,3929.0,167.0369,167.0369,166.9297,167.0369,3929.0
2023-11-21 13:05:00,171.39,171.42,171.3,171.39,3225.0,167.0759,167.1052,166.9882,167.0759,3225.0
2023-11-21 13:10:00,171.42,171.42,171.33,171.4,3721.0,167.1052,167.1052,167.0174,167.0857,3721.0
2023-11-21 13:15:00,171.43,171.43,171.3,171.33,3628.0,167.1149,167.1149,166.9882,167.0174,3628.0
2023-11-21 13:20:00,171.34,171.45,171.34,171.45,3264.0,167.0272,167.1344,167.0272,167.1344,3264.0
2023-11-21 13:25:00,171.44,171.45,171.33,171.36,4092.0,167.1247,167.1344,167.0174,167.0467,4092.0
2023-11-21 13:30:00,171.35,171.42,171.35,171.4,4741.0,167.0369,167.1052,167.0369,167.0857,4741.0
2023-11-21 13:35:00,171.43,171.52,171.43,171.49,3395.0,167.1149,167.2027,167.1149,167.1734,3395.0
2023-11-21 13:40:00,171.52,171.53,171.47,171.49,3136.0,167.2027,167.2124,167.1539,167.1734,3136.0
2023-11-21 13:45:00,171.45,171.52,171.44,171.52,6276.0,167.1344,167.2027,167.1247,167.2027,6276.0
2023-11-21 13:50:00,171.52,171.55,171.48,171.48,4364.0,167.2027,167.2319,167.1637,167.1637,4364.0
2023-11-21 13:55:00,171.48,171.52,171.42,171.45,9535.0,167.1637,167.2027,167.1052,167.1344,9535.0
2023-11-21 14:00:00,171.42,171.44,171.33,171.37,3362.0,167.1052,167.1247,167.0174,167.0564,3362.0
2023-11-21 14:05:00,171.36,171.45,171.36,171.42,11178.0,167.0467,167.1344,167.0467,167.1052,11178.0
2023-11-21 14:10:00,171.44,171.53,171.42,171.5,6268.0,167.1247,167.2124,167.1052,167.1832,6268.0
2023-11-21 14:15:00,171.49,171.53,171.45,171.48,3152.0,167.1734,167.2124,167.1344,167.1637,3152.0
2023-11-21 14:20:00,171.45,171.54,171.45,171.51,4281.0,167.1344,167.2222,167.1344,167.1929,4281.0
2023-11-21 14:25:00,171.52,171.54,171.46,171.52,5293.0,167.2027,167.2222,167.1442,167.2027,5293.0
2023-11-21 14:30:00,171.52,171.55,171.42,171.45,6352.0,167.2027,167.2319,167.1052,167.1344,6352.0
2023-11-21 14:35:00,171.45,171.54,171.44,171.44,13533.0,167.1344,167.2222,167.1247,167.1247,13533.0
2023-11-21 14:40:00,171.42,171.42,171.29,171.29,2805.0,167.1052,167.1052,166.9784,166.9784,2805.0
2023-11-21 14:45:00,171.33,171.45,171.33,171.4,3557.0,167.0174,167.1344,167.0174,167.0857,3557.0
2023-11-21 14:50:00,171.41,171.46,171.36,171.45,4533.0,167.0954,167.1442,167.0467,167.1344,4533.0
2023-11-21 14:55:00,171.45,171.51,171.41,171.49,4524.0,167.1344,167.1929,167.0954,167.1734,4524.0
2023-11-21 15:00:00,171.5,171.54,171.47,171.48,6144.0,167.1832,167.2222,167.1539,167.1637,6144.0
2023-11-21 15:05:00,171.48,171.53,171.47,171.48,4356.0,167.1637,167.2124,167.1539,167.1637,4356.0
2023-11-21 15:10:00,171.49,171.57,171.48,171.52,21325.0,167.1734,167.2514,167.1637,167.2027,21325.0
2023-11-21 15:15:00,171.54,171.73,171.5,171.67,18877.0,167.2222,167.4074,167.1832,167.3489,18877.0
2023-11-21 15:20:00,171.69,171.69,171.58,171.59,3157.0,167.3684,167.3684,167.2611,167.2709,3157.0
2023-11-21 15:25:00,171.59,171.68,171.56,171.57,8944.0,167.2709,167.3586,167.2417,167.2514,8944.0
2023-11-21 15:30:00,171.57,171.58,171.35,171.48,7091.0,167.2514,167.2611,167.0369,167.1637,7091.0
2023-11-21 15:35:00,171.49,171.54,171.46,171.54,6802.0,167.1734,167.2222,167.1442,167.2222,6802.0
2023-11-21 15:40:00,171.53,171.65,171.53,171.63,7401.0,167.2124,167.3294,167.2124,167.3099,7401.0
2023-11-21 15:45:00,171.65,171.65,171.48,171.61,9321.0,167.3294,167.3294,167.1637,167.2904,9321.0
2023-11-21 15:50:00,171.61,171.65,171.47,171.62,19635.0,167.2904,167.3294,167.1539,167.3001,19635.0
2023-11-21 15:55:00,171.65,171.73,171.43,171.66,42915.0,167.3294,167.4074,167.1149,167.3391,42915.0
2023-11-22 09:30:00,171.69,171.84,171.08,171.19,38742.0,167.3684,167.5146,166.7737,166.881,38742.0
2023-11-22 09:35:00,171.19,171.78,171.04,171.77,4834.0,166.881,167.4561,166.7347,167.4464,4834.0
2023-11-22 09:40:00,171.93,171.93,171.52,171.68,3332.0,167.6023,167.6023,167.2027,167.3586,3332.0
2023-11-22 09:45:00,171.81,171.91,171.65,171.68,3963.0,167.4854,167.5828,167.3294,167.3586,3963.0
2023-11-22 09:50:00,171.62,171.88,171.62,171.73,4367.0,167.3001,167.5536,167.3001,167.4074,4367.0
2023-11-22 09:55:00,171.74,171.75,171.52,171.71,6526.0,167.4171,167.4269,167.2027,167.3879,6526.0
2023-11-22 10:00:00,171.71,171.83,171.49,171.62,4576.0,167.3879,167.5049,167.1734,167.3001,4576.0
2023-11-22 10:05:00,171.6,171.84,171.57,171.84,6155.0,167.2806,167.5146,167.2514,167.5146,6155.0
2023-11-22 10:10:00,171.77,171.87,171.71,171.72,4338.0,167.4464,167.5438,167.3879,167.3976,4338.0
2023-11-22 10:15:00,171.79,171.86,171.7,171.78,2420.0,167.4659,167.5341,167.3781,167.4561,2420.0
2023-11-22 10:20:00,171.7,171.8,171.44,171.46,9406.0,167.3781,167.4756,167.1247,167.1442,9406.0
2023-11-22 10:25:00,171.5,171.62,171.44,171.51,3992.0,167.1832,167.3001,167.1247,167.1929,3992.0
2023-11-22 10:30:00,171.56,171.74,171.56,171.66,5295.0,167.2417,167.4171,167.2417,167.3391,5295.0
2023-11-22 10:35:00,171.65,171.66,171.49,171.62,5959.0,167.3294,167.3391,167.1734,167.3001,5959.0
2023-11-22 10:40:00,171.62,171.63,171.53,171.56,3806.0,167.3001,167.3099,167.2124,167.2417,3806.0
2023-11-22 10:45:00,171.55,171.63,171.5,171.62,4210.0,167.2319,167.3099,167.1832,167.3001,4210.0
2023-11-22 10:50:00,171.61,171.67,171.54,171.55,7841.0,167.2904,167.3489,167.2222,167.2319,7841.0
2023-11-22 10:55:00,171.53,171.54,171.44,171.47,4288.0,167.2124,167.2222,167.1247,167.1539,4288.0
2023-11-22 11:00:00,171.48,171.57,171.41,171.57,4142.0,167.1637,167.2514,167.0954,167.2514,4142.0
2023-11-22 11:05:00,171.56,171.76,171.54,171.7,6591.0,167.2417,167.4366,167.2222,167.3781,6591.0
2023-11-22 11:10:00,171.67,171.77,171.63,171.75,5528.0,167.3489,167.4464,167.3099,167.4269,5528.0
2023-11-22 11:15:00,171.79,171.87,171.72,171.82,3193.0,167.4659,167.5438,167.3976,167.4951,3193.0
2023-11-22 11:20:00,171.82,172.11,171.78,172.11,8962.0,167.4951,167.7778,167.4561,167.7778,8962.0
2023-11-22 11:25:00,172.08,172.08,171.89,171.94,5222.0,167.7486,167.7486,167.5633,167.6121,5222.0
2023-11-22 11:30:00,171.93,171.98,171.87,171.91,5054.0,167.6023,167.6511,167.5438,167.5828,5054.0
2023-11-22 11:35:00,171.9,171.96,171.87,171.96,1224.0,167.5731,167.6316,167.5438,167.6316,1224.0
2023-11-22 11:40:00,171.98,172.02,171.96,172.0,2817.0,167.6511,167.6901,167.6316,167.6706,2817.0
2023-11-22 11:45:00,172.02,172.04,171.87,171.87,2179.0,167.6901,167.7096,167.5438,167.5438,2179.0
2023-11-22 11:50:00,171.92,171.95,171.87,171.92,1568.0,167.5926,167.6218,167.5438,167.5926,1568.0
2023-11-22 11:55:00,171.92,171.99,171.88,171.97,2640.0,167.5926,167.6608,167.5536,167.6413,2640.0
2023-11-22 12:00:00,171.97,172.01,171.92,172.01,6698.0,167.6413,167.6803,167.5926,167.6803,6698.0
2023-11-22 12:05:00,171.98,172.0,171.88,171.88,2916.0,167.6511,167.6706,167.5536,167.5536,2916.0
2023-11-22 12:10:00,171.93,171.96,171.73,171.73,4657.0,167.6023,167.6316,167.4074,167.4074,4657.0
2023-11-22 12:15:00,171.74,171.77,171.7,171.77,1611.0,167.4171,167.4464,167.3781,167.4464,1611.0
2023-11-22 12:20:00,171.74,171.74,171.65,171.66,3941.0,167.4171,167.4171,167.3294,167.3391,3941.0
2023-11-22 12:25:00,171.66,171.69,171.58,171.62,3565.0,167.3391,167.3684,167.2611,167.3001,3565.0
2023-11-22 12:30:00,171.6,171.6,171.48,171.48,2749.0,167.2806,167.2806,167.1637,167.1637,2749.0
2023-11-22 12:35:00,171.52,171.56,171.48,171.5,3132.0,167.2027,167.2417,167.1637,167.1832,3132.0
2023-11-22 12:40:00,171.51,171.51,171.34,171.41,3813.0,167.1929,167.1929,167.0272,167.0954,3813.0
2023-11-22 12:45:00,171.38,171.43,171.36,171.39,2271.0,167.0662,167.1149,167.0467,167.0759,2271.0
2023-11-22 12:50:00,171.44,171.53,171.44,171.47,3818.0,167.1247,167.2124,167.1247,167.1539,3818.0
2023-11-22 12:55:00,171.51,171.57,171.49,171.55,1601.0,167.1929,167.2514,167.1734,167.2319,1601.0
2023-11-22 13:00:00,171.51,171.6,171.51,171.54,1691.0,167.1929,167.2806,167.1929,167.2222,1691.0
2023-11-22 13:05:00,171.56,171.69,171.56,171.69,4998.0,167.2417,167.3684,167.2417,167.3684,4998.0
2023-11-22 13:10:00,171.68,171.68,171.6,171.68,2454.0,167.3586,167.3586,167.2806,167.3586,2454.0
2023-11-22 13:15:00,171.64,171.64,171.45,171.49,2776.0,167.3196,167.3196,167.1344,167.1734,2776.0
2023-11-22 13:20:00,171.49,171.56,171.46,171.52,3986.0,167.1734,167.2417,167.1442,167.2027,3986.0
2023-11-22 13:25:00,171.56,171.65,171.56,171.62,4486.0,167.2417,167.3294,167.2417,167.3001,4486.0
2023-11-22 13:30:00,171.6,171.63,171.49,171.56,6694.0,167.2806,167.3099,167.1734,167.2417,6694.0
2023-11-22 13:35:00,171.49,171.49,171.4,171.4,1958.0,167.1734,167.1734,167.0857,167.0857,1958.0
2023-11-22 13:40:00,171.34,171.39,171.33,171.33,3212.0,167.0272,167.0759,167.0174,167.0174,3212.0
2023-11-22 13:45:00,171.37,171.37,171.23,171.32,4652.0,167.0564,167.0564,166.92,167.0077,4652.0
2023-11-22 13:50:00,171.32,171.42,171.32,171.37,5061.0,167.0077,167.1052,167.0077,167.0564,5061.0
2023-11-22 13:55:00,171.39,171.45,171.34,171.34,6860.0,167.0759,167.1344,167.0272,167.0272,6860.0
2023-11-22 14:00:00,171.33,171.35,171.27,171.31,3185.0,167.0174,167.0369,166.959,166.9979,3185.0
2023-11-22 14:05:00,171.31,171.35,171.23,171.23,3749.0,166.9979,167.0369,166.92,166.92,3749.0
2023-11-22 14:10:00,171.22,171.24,171.17,171.19,5039.0,166.9102,166.9297,166.8615,166.881,5039.0
2023-11-22 14:15:00,171.16,171.3,171.16,171.3,4518.0,166.8517,166.9882,166.8517,166.9882,4518.0
2023-11-22 14:20:00,171.33,171.38,171.3,171.31,2832.0,167.0174,167.0662,166.9882,166.9979,2832.0
2023-11-22 14:25:00,171.3,171.41,171.3,171.36,3654.0,166.9882,167.0954,166.9882,167.0467,3654.0
2023-11-22 14:30:00,171.4,171.41,171.3,171.3,3785.0,167.0857,167.0954,166.9882,166.9882,3785.0
2023-11-22 14:35:00,171.32,171.4,171.19,171.2,4546.0,167.0077,167.0857,166.881,166.8907,4546.0
2023-11-22 14:40:00,171.19,171.21,171.13,171.16,2444.0,166.881,166.9005,166.8225,166.8517,2444.0
2023-11-22 14:45:00,171.17,171.31,171.15,171.28,5870.0,166.8615,166.9979,166.842,166.9687,5870.0
2023-11-22 14:50:00,171.29,171.37,171.29,171.33,2528.0,166.9784,167.0564,166.9784,167.0174,2528.0
2023-11-22 14:55:00,171.32,171.4,171.27,171.31,4537.0,167.0077,167.0857,166.959,166.9979,4537.0
2023-11-22 15:00:00,171.31,171.53,171.28,171.48,3957.0,166.9979,167.2124,166.9687,167.1637,3957.0
2023-11-22 15:05:00,171.47,171.58,171.37,171.42,10851.0,167.1539,167.2611,167.0564,167.1052,10851.0
2023-11-22 15:10:00,171.42,171.48,171.42,171.48,2743.0,167.1052,167.1637,167.1052,167.1637,2743.0
2023-11-22 15:15:00,171.51,171.55,171.49,171.51,6043.0,167.1929,167.2319,167.1734,167.1929,6043.0
2023-11-22 15:20:00,171.51,171.61,171.47,171.47,4473.0,167.1929,167.2904,167.1539,167.1539,4473.0
2023-11-22 15:25:00,171.53,171.65,171.53,171.65,4451.0,167.2124,167.3294,167.2124,167.3294,4451.0
2023-11-22 15:30:00,171.67,171.68,171.6,171.63,5967.0,167.3489,167.3586,167.2806,167.3099,5967.0
2023-11-22 15:35:00,171.62,171.67,171.6,171.67,8608.0,167.3001,167.3489,167.2806,167.3489,8608.0
2023-11-22 15:40:00,171.64,171.7,171.59,171.66,9459.0,167.3196,167.3781,167.2709,167.3391,9459.0
2023-11-22 15:45:00,171.67,171.71,171.6,171.62,9197.0,167.3489,167.3879,167.2806,167.3001,9197.0
2023-11-22 15:50:00,171.63,171.67,171.52,171.6,12279.0,167.3099,167.3489,167.2027,167.2806,12279.0
2023-11-22 15:55:00,171.63,171.88,171.63,171.81,66695.0,167.3099,167.5536,167.3099,167.4854,66695.0
2023-11-24 09:30:00,172.82,172.82,171.5,171.82,41798.0,168.4699,168.4699,167.1832,167.4951,41798.0
2023-11-24 09:35:00,171.8,172.15,171.7,171.73,3807.0,167.4756,167.8168,167.3781,167.4074,3807.0
2023-11-24 09:40:00,171.84,171.84,171.19,171.24,3241.0,167.5146,167.5146,166.881,166.9297,3241.0
2023-11-24 09:45:00,171.13,171.55,171.12,171.52,4833.0,166.8225,167.2319,166.8127,167.2027,4833.0
2023-11-24 09:50:00,171.52,171.64,171.36,171.64,2825.0,167.2027,167.3196,167.0467,167.3196,2825.0
2023-11-24 09:55:00,171.61,171.72,171.53,171.72,4384.0,167.2904,167.3976,167.2124,167.3976,4384.0
2023-11-24 10:00:00,171.74,171.84,171.67,171.7,3761.0,167.4171,167.5146,167.3489,167.3781,3761.0
2023-11-24 10:05:00,171.71,171.87,171.71,171.77,5211.0,167.3879,167.5438,167.3879,167.4464,5211.0
2023-11-24 10:10:00,171.76,171.76,171.68,171.73,2486.0,167.4366,167.4366,167.3586,167.4074,2486.0
2023-11-24 10:15:00,171.69,171.81,171.64,171.68,4144.0,167.3684,167.4854,167.3196,167.3586,4144.0
2023-11-24 10:20:00,171.7,171.77,171.57,171.59,3310.0,167.3781,167.4464,167.2514,167.2709,3310.0
2023-11-24 10:25:00,171.59,171.75,171.58,171.72,3175.0,167.2709,167.4269,167.2611,167.3976,3175.0
2023-11-24 10:30:00,171.8,171.83,171.72,171.81,5572.0,167.4756,167.5049,167.3976,167.4854,5572.0
2023-11-24 10:35:00,171.82,171.82,171.53,171.53,4371.0,167.4951,167.4951,167.2124,167.2124,4371.0
2023-11-24 10:40:00,171.55,171.55,171.39,171.53,3150.0,167.2319,167.2319,167.0759,167.2124,3150.0
2023-11-24 10:45:00,171.59,171.66,171.54,171.59,4322.0,167.2709,167.3391,167.2222,167.2709,4322.0
2023-11-24 10:50:00,171.56,171.69,171.56,171.61,1652.0,167.2417,167.3684,167.2417,167.2904,1652.0
2023-11-24 10:55:00,171.6,171.74,171.6,171.64,6007.0,167.2806,167.4171,167.2806,167.3196,6007.0
2023-11-24 11:00:00,171.63,171.66,171.6,171.63,1776.0,167.3099,167.3391,167.2806,167.3099,1776.0
2023-11-24 11:05:00,171.66,171.69,171.59,171.59,4398.0,167.3391,167.3684,167.2709,167.2709,4398.0
2023-11-24 11:10:00,171.53,171.71,171.53,171.7,6707.0,167.2124,167.3879,167.2124,167.3781,6707.0
2023-11-24 11:15:00,171.66,171.66,171.52,171.57,5478.0,167.3391,167.3391,167.2027,167.2514,5478.0
2023-11-24 11:20:00,171.6,171.6,171.39,171.48,4517.0,167.2806,167.2806,167.0759,167.1637,4517.0
2023-11-24 11:25:00,171.54,171.61,171.5,171.57,4506.0,167.2222,167.2904,167.1832,167.2514,4506.0
2023-11-24 11:30:00,171.56,171.56,171.41,171.41,3811.0,167.2417,167.2417,167.0954,167.0954,3811.0
2023-11-24 11:35:00,171.41,171.43,171.28,171.28,5559.0,167.0954,167.1149,166.9687,166.9687,5559.0
2023-11-24 11:40:00,171.27,171.39,171.24,171.38,4041.0,166.959,167.0759,166.9297,167.0662,4041.0
2023-11-24 11:45:00,171.39,171.39,171.32,171.38,2966.0,167.0759,167.0759,167.0077,167.0662,2966.0
2023-11-24 11:50:00,171.37,171.44,171.25,171.28,4902.0,167.0564,167.1247,166.9395,166.9687,4902.0
2023-11-24 11:55:00,171.27,171.38,171.26,171.35,3566.0,166.959,167.0662,166.9492,167.0369,3566.0
2023-11-24 12:00:00,171.35,171.45,171.3,171.45,4354.0,167.0369,167.1344,166.9882,167.1344,4354.0
2023-11-24 12:05:00,171.41,171.42,171.33,171.33,2097.0,167.0954,167.1052,167.0174,167.0174,2097.0
2023-11-24 12:10:00,171.34,171.72,171.34,171.72,9378.0,167.0272,167.3976,167.0272,167.3976,9378.0
2023-11-24 12:15:00,171.66,171.66,171.47,171.48,2864.0,167.3391,167.3391,167.1539,167.1637,2864.0
2023-11-24 12:20:00,171.47,171.47,171.35,171.37,2790.0,167.1539,167.1539,167.0369,167.0564,2790.0
2023-11-24 12:25:00,171.36,171.52,171.34,171.49,6272.0,167.0467,167.2027,167.0272,167.1734,6272.0
2023-11-24 12:30:00,171.5,171.59,171.47,171.57,4535.0,167.1832,167.2709,167.1539,167.2514,4535.0
2023-11-24 12:35:00,171.58,171.62,171.52,171.58,4418.0,167.2611,167.3001,167.2027,167.2611,4418.0
2023-11-24 12:40:00,171.6,171.67,171.6,171.67,3400.0,167.2806,167.3489,167.2806,167.3489,3400.0
2023-11-24 12:45:00,171.67,171.74,171.64,171.66,7302.0,167.3489,167.4171,167.3196,167.3391,7302.0
2023-11-24 12:50:00,171.65,171.79,171.64,171.76,8233.0,167.3294,167.4659,167.3196,167.4366,8233.0
2023-11-24 12:55:00,171.73,172.02,171.73,171.94,16767.0,167.4074,167.6901,167.4074,167.6121,16767.0
2023-11-27 09:30:00,171.32,171.75,170.42,171.42,43595.0,167.0077,167.4269,166.1303,167.1052,43595.0
2023-11-27 09:35:00,171.4,171.52,170.91,170.98,7031.0,167.0857,167.2027,166.608,166.6763,7031.0
2023-11-27 09:40:00,170.97,171.46,170.95,171.46,4003.0,166.6665,167.1442,166.647,167.1442,4003.0
2023-11-27 09:45:00,171.53,171.53,170.81,170.94,7356.0,167.2124,167.2124,166.5105,166.6373,7356.0
2023-11-27 09:50:00,170.95,171.01,170.84,171.0,3796.0,166.647,166.7055,166.5398,166.6957,3796.0
2023-11-27 09:55:00,170.97,171.02,170.89,170.99,8015.0,166.6665,166.7152,166.5885,166.686,8015.0
2023-11-27 10:00:00,171.01,171.45,171.01,171.45,7871.0,166.7055,167.1344,166.7055,167.1344,7871.0
2023-11-27 10:05:00,171.4,171.44,170.99,171.01,9464.0,167.0857,167.1247,166.686,166.7055,9464.0
2023-11-27 10:10:00,171.0,171.05,170.92,170.98,3991.0,166.6957,166.7445,166.6178,166.6763,3991.0
2023-11-27 10:15:00,171.0,171.01,170.8,170.82,7962.0,166.6957,166.7055,166.5008,166.5203,7962.0
2023-11-27 10:20:00,170.8,170.9,170.73,170.79,7172.0,166.5008,166.5983,166.4325,166.491,7172.0
2023-11-27 10:25:00,170.77,170.94,170.72,170.92,4764.0,166.4715,166.6373,166.4228,166.6178,4764.0
2023-11-27 10:30:00,170.91,171.19,170.89,171.07,4737.0,166.608,166.881,166.5885,166.764,4737.0
2023-11-27 10:35:00,171.04,171.1,170.93,170.97,6238.0,166.7347,166.7932,166.6275,166.6665,6238.0
2023-11-27 10:40:00,170.95,171.02,170.91,170.95,9101.0,166.647,166.7152,166.608,166.647,9101.0
2023-11-27 10:45:00,170.93,171.03,170.93,170.99,10082.0,166.6275,166.725,166.6275,166.686,10082.0
2023-11-27 10:50:00,171.0,171.15,170.95,171.14,8260.0,166.6957,166.842,166.647,166.8322,8260.0
2023-11-27 10:55:00,171.22,171.23,171.11,171.12,4129.0,166.9102,166.92,166.803,166.8127,4129.0
2023-11-27 11:00:00,171.14,171.14,171.02,171.03,4561.0,166.8322,166.8322,166.7152,166.725,4561.0
2023-11-27 11:05:00,171.04,171.21,170.91,171.19,14567.0,166.7347,166.9005,166.608,166.881,14567.0
2023-11-27 11:10:00,171.19,171.31,171.17,171.3,4576.0,166.881,166.9979,166.8615,166.9882,4576.0
2023-11-27 11:15:00,171.22,171.31,171.19,171.28,3300.0,166.9102,166.9979,166.881,166.9687,3300.0
2023-11-27 11:20:00,171.26,171.34,171.21,171.22,5714.0,166.9492,167.0272,166.9005,166.9102,5714.0
2023-11-27 11:25:00,171.22,171.4,171.21,171.39,3364.0,166.9102,167.0857,166.9005,167.0759,3364.0
2023-11-27 11:30:00,171.38,171.4,171.23,171.3,4863.0,167.0662,167.0857,166.92,166.9882,4863.0
2023-11-27 11:35:00,171.3,171.31,171.17,171.17,5159.0,166.9882,166.9979,166.8615,166.8615,5159.0
2023-11-27 11:40:00,171.2,171.2,171.08,171.19,4033.0,166.8907,166.8907,166.7737,166.881,4033.0
2023-11-27 11:45:00,171.18,171.21,171.1,171.13,3996.0,166.8712,166.9005,166.7932,166.8225,3996.0
2023-11-27 11:50:00,171.15,171.22,171.09,171.22,4683.0,166.842,166.9102,166.7835,166.9102,4683.0
2023-11-27 11:55:00,171.22,171.37,171.21,171.32,2364.0,166.9102,167.0564,166.9005,167.0077,2364.0
2023-11-27 12:00:00,171.31,171.37,171.17,171.19,4068.0,166.9979,167.0564,166.8615,166.881,4068.0
2023-11-27 12:05:00,171.2,171.24,171.15,171.23,8349.0,166.8907,166.9297,166.842,166.92,8349.0
2023-11-27 12:10:00,171.21,171.22,171.11,171.14,2532.0,166.9005,166.9102,166.803,166.8322,2532.0
2023-11-27 12:15:00,171.14,171.17,171.07,171.1,3211.0,166.8322,166.8615,166.764,166.7932,3211.0
2023-11-27 12:20:00,171.11,171.12,170.9,170.9,4599.0,166.803,166.8127,166.5983,166.5983,4599.0
2023-11-27 12:25:00,170.96,171.04,170.89,171.0,6886.0,166.6568,166.7347,166.5885,166.6957,6886.0
2023-11-27 12:30:00,171.05,171.17,171.04,171.12,3784.0,166.7445,166.8615,166.7347,166.8127,3784.0
2023-11-27 12:35:00,171.09,171.09,170.96,170.97,2392.0,166.7835,166.7835,166.6568,166.6665,2392.0
2023-11-27 12:40:00,170.99,171.12,170.98,171.12,3174.0,166.686,166.8127,166.6763,166.8127,3174.0
2023-11-27 12:45:00,171.13,171.18,171.11,171.18,3359.0,166.8225,166.8712,166.803,166.8712,3359.0
2023-11-27 12:50:00,171.19,171.26,171.14,171.2,2893.0,166.881,166.9492,166.8322,166.8907,2893.0
2023-11-27 12:55:00,171.18,171.21,171.15,171.18,2627.0,166.8712,166.9005,166.842,166.8712,2627.0
2023-11-27 13:00:00,171.17,171.26,171.17,171.21,4974.0,166.8615,166.9492,166.8615,166.9005,4974.0
2023-11-27 13:05:00,171.21,171.28,171.14,171.26,3021.0,166.9005,166.9687,166.8322,166.9492,3021.0
2023-11-27 13:10:00,171.3,171.41,171.28,171.37,4014.0,166.9882,167.0954,166.9687,167.0564,4014.0
2023-11-27 13:15:00,171.37,171.37,171.27,171.32,6570.0,167.0564,167.0564,166.959,167.0077,6570.0
2023-11-27 13:20:00,171.29,171.34,171.29,171.31,6462.0,166.9784,167.0272,166.9784,166.9979,6462.0
2023-11-27 13:25:00,171.35,171.57,171.3,171.57,5924.0,167.0369,167.2514,166.9882,167.2514,5924.0
2023-11-27 13:30:00,171.48,171.59,171.48,171.56,3794.0,167.1637,167.2709,167.1637,167.2417,3794.0
2023-11-27 13:35:00,171.56,171.59,171.5,171.5,4156.0,167.2417,167.2709,167.1832,167.1832,4156.0
2023-11-27 13:40:00,171.49,171.71,171.49,171.71,8779.0,167.1734,167.3879,167.1734,167.3879,8779.0
2023-11-27 13:45:00,171.66,171.73,171.53,171.58,5165.0,167.3391,167.4074,167.2124,167.2611,5165.0
2023-11-27 13:50:00,171.55,171.6,171.54,171.58,3284.0,167.2319,167.2806,167.2222,167.2611,3284.0
2023-11-27 13:55:00,171.58,171.6,171.54,171.56,3963.0,167.2611,167.2806,167.2222,167.2417,3963.0
2023-11-27 14:00:00,171.58,171.61,171.56,171.58,8865.0,167.2611,167.2904,167.2417,167.2611,8865.0
2023-11-27 14:05:00,171.61,171.61,171.46,171.46,4542.0,167.2904,167.2904,167.1442,167.1442,4542.0
2023-11-27 14:10:00,171.49,171.52,171.45,171.5,3018.0,167.1734,167.2027,167.1344,167.1832,3018.0
2023-11-27 14:15:00,171.49,171.62,171.48,171.55,1600.0,167.1734,167.3001,167.1637,167.2319,1600.0
2023-11-27 14:20:00,171.58,171.61,171.54,171.6,4885.0,167.2611,167.2904,167.2222,167.2806,4885.0
2023-11-27 14:25:00,171.57,171.58,171.51,171.58,3122.0,167.2514,167.2611,167.1929,167.2611,3122.0
2023-11-27 14:30:00,171.6,171.6,171.52,171.53,3747.0,167.2806,167.2806,167.2027,167.2124,3747.0
2023-11-27 14:35:00,171.53,171.61,171.53,171.57,3217.0,167.2124,167.2904,167.2124,167.2514,3217.0
2023-11-27 14:40:00,171.6,171.61,171.43,171.49,5361.0,167.2806,167.2904,167.1149,167.1734,5361.0
2023-11-27 14:45:00,171.48,171.5,171.39,171.47,3905.0,167.1637,167.1832,167.0759,167.1539,3905.0
2023-11-27 14:50:00,171.44,171.49,171.4,171.4,3623.0,167.1247,167.1734,167.0857,167.0857,3623.0
2023-11-27 14:55:00,171.43,171.51,171.39,171.51,4762.0,167.1149,167.1929,167.0759,167.1929,4762.0
2023-11-27 15:00:00,171.53,171.56,171.48,171.51,6489.0,167.2124,167.2417,167.1637,167.1929,6489.0
2023-11-27 15:05:00,171.49,171.53,171.38,171.39,10107.0,167.1734,167.2124,167.0662,167.0759,10107.0
2023-11-27 15:10:00,171.39,171.41,171.32,171.32,2818.0,167.0759,167.0954,167.0077,167.0077,2818.0
2023-11-27 15:15:00,171.3,171.36,171.29,171.36,3044.0,166.9882,167.0467,166.9784,167.0467,3044.0
2023-11-27 15:20:00,171.38,171.42,171.33,171.4,4998.0,167.0662,167.1052,167.0174,167.0857,4998.0
2023-11-27 15:25:00,171.4,171.43,171.35,171.43,5000.0,167.0857,167.1149,167.0369,167.1149,5000.0
2023-11-27 15:30:00,171.45,171.52,171.43,171.52,6435.0,167.1344,167.2027,167.1149,167.2027,6435.0
2023-11-27 15:35:00,171.55,171.71,171.55,171.69,7696.0,167.2319,167.3879,167.2319,167.3684,7696.0
2023-11-27 15:40:00,171.68,171.7,171.49,171.53,18832.0,167.3586,167.3781,167.1734,167.2124,18832.0
2023-11-27 15:45:00,171.57,171.63,171.48,171.49,13058.0,167.2514,167.3099,167.1637,167.1734,13058.0
2023-11-27 15:50:00,171.52,171.55,171.4,171.41,15292.0,167.2027,167.2319,167.0857,167.0954,15292.0
2023-11-27 15:55:00,171.39,171.53,171.32,171.5,48492.0,167.0759,167.2124,167.0077,167.1832,48492.0
2023-11-28 09:30:00,171.35,171.4,170.72,170.87,31874.0,167.0369,167.0857,166.4228,166.569,31874.0
2023-11-28 09:35:00,170.97,170.97,170.31,170.8,37668.0,166.6665,166.6665,166.0231,166.5008,37668.0
2023-11-28 09:40:00,170.87,171.23,170.84,171.12,18016.0,166.569,166.92,166.5398,166.8127,18016.0
2023-11-28 09:45:00,171.01,171.34,170.98,171.26,8128.0,166.7055,167.0272,166.6763,166.9492,8128.0
2023-11-28 09:50:00,171.25,171.25,170.88,170.88,3583.0,166.9395,166.9395,166.5788,166.5788,3583.0
2023-11-28 09:55:00,170.93,170.93,170.33,170.44,19524.0,166.6275,166.6275,166.0426,166.1498,19524.0
2023-11-28 10:00:00,170.44,170.9,170.43,170.69,11803.0,166.1498,166.5983,166.1401,166.3936,11803.0
2023-11-28 10:05:00,170.63,170.74,170.5,170.69,18879.0,166.3351,166.4423,166.2083,166.3936,18879.0
2023-11-28 10:10:00,170.73,170.92,170.68,170.81,6510.0,166.4325,166.6178,166.3838,166.5105,6510.0
2023-11-28 10:15:00,170.78,170.86,170.73,170.86,4374.0,166.4813,166.5593,166.4325,166.5593,4374.0
2023-11-28 10:20:00,170.87,170.87,170.64,170.85,16831.0,166.569,166.569,166.3448,166.5495,16831.0
2023-11-28 10:25:00,170.85,170.86,170.5,170.61,8210.0,166.5495,166.5593,166.2083,166.3156,8210.0
2023-11-28 10:30:00,170.59,170.69,170.54,170.62,12020.0,166.2961,166.3936,166.2473,166.3253,12020.0
2023-11-28 10:35:00,170.62,170.8,170.62,170.66,40481.0,166.3253,166.5008,166.3253,166.3643,40481.0
2023-11-28 10:40:00,170.71,171.13,170.68,171.13,14113.0,166.413,166.8225,166.3838,166.8225,14113.0
2023-11-28 10:45:00,171.1,171.1,170.91,170.99,16533.0,166.7932,166.7932,166.608,166.686,16533.0
2023-11-28 10:50:00,170.94,171.03,170.65,170.66,10044.0,166.6373,166.725,166.3546,166.3643,10044.0
2023-11-28 10:55:00,170.65,170.69,170.56,170.63,9207.0,166.3546,166.3936,166.2668,166.3351,9207.0
2023-11-28 11:00:00,170.6,170.62,170.4,170.41,6704.0,166.3058,166.3253,166.1109,166.1206,6704.0
2023-11-28 11:05:00,170.38,170.52,170.31,170.4,9470.0,166.0914,166.2278,166.0231,166.1109,9470.0
2023-11-28 11:10:00,170.45,170.53,170.4,170.51,12447.0,166.1596,166.2376,166.1109,166.2181,12447.0
2023-11-28 11:15:00,170.5,170.53,170.39,170.39,7818.0,166.2083,166.2376,166.1011,166.1011,7818.0
2023-11-28 11:20:00,170.39,170.48,170.33,170.48,10388.0,166.1011,166.1888,166.0426,166.1888,10388.0
2023-11-28 11:25:00,170.44,170.44,170.32,170.34,7335.0,166.1498,166.1498,166.0329,166.0524,7335.0
2023-11-28 11:30:00,170.37,170.5,170.33,170.46,8240.0,166.0816,166.2083,166.0426,166.1693,8240.0
2023-11-28 11:35:00,170.46,170.46,170.36,170.36,7867.0,166.1693,166.1693,166.0719,166.0719,7867.0
2023-11-28 11:40:00,170.33,170.45,170.3,170.41,8733.0,166.0426,166.1596,166.0134,166.1206,8733.0
2023-11-28 11:45:00,170.43,170.44,170.28,170.38,10337.0,166.1401,166.1498,165.9939,166.0914,10337.0
2023-11-28 11:50:00,170.36,170.44,170.34,170.34,5816.0,166.0719,166.1498,166.0524,166.0524,5816.0
2023-11-28 11:55:00,170.34,170.34,170.07,170.12,28664.0,166.0524,166.0524,165.7892,165.8379,28664.0
2023-11-28 12:00:00,170.12,170.22,170.1,170.22,7182.0,165.8379,165.9354,165.8184,165.9354,7182.0
2023-11-28 12:05:00,170.22,170.33,170.13,170.33,6985.0,165.9354,166.0426,165.8476,166.0426,6985.0
2023-11-28 12:10:00,170.33,170.34,170.12,170.3,5976.0,166.0426,166.0524,165.8379,166.0134,5976.0
2023-11-28 12:15:00,170.26,170.26,170.06,170.06,6074.0,165.9744,165.9744,165.7794,165.7794,6074.0
2023-11-28 12:20:00,170.08,170.16,170.06,170.14,5918.0,165.7989,165.8769,165.7794,165.8574,5918.0
2023-11-28 12:25:00,170.13,170.19,170.09,170.18,7019.0,165.8476,165.9061,165.8087,165.8964,7019.0
2023-11-28 12:30:00,170.18,170.18,170.02,170.1,5659.0,165.8964,165.8964,165.7404,165.8184,5659.0
2023-11-28 12:35:00,170.1,170.12,169.94,170.0,4920.0,165.8184,165.8379,165.6624,165.7209,4920.0
2023-11-28 12:40:00,170.02,170.08,169.99,170.06,6047.0,165.7404,165.7989,165.7112,165.7794,6047.0
2023-11-28 12:45:00,170.08,170.09,169.97,170.03,7447.0,165.7989,165.8087,165.6917,165.7502,7447.0
2023-11-28 12:50:00,170.03,170.07,169.98,169.99,2566.0,165.7502,165.7892,165.7014,165.7112,2566.0
2023-11-28 12:55:00,170.0,170.01,169.94,169.96,4373.0,165.7209,165.7307,165.6624,165.6819,4373.0
2023-11-28 13:00:00,169.93,169.93,169.64,169.78,9192.0,165.6527,165.6527,165.37,165.5065,9192.0
2023-11-28 13:05:00,169.81,169.89,169.8,169.87,4023.0,165.5357,165.6137,165.526,165.5942,4023.0
2023-11-28 13:10:00,169.85,169.98,169.83,169.91,3237.0,165.5747,165.7014,165.5552,165.6332,3237.0
2023-11-28 13:15:00,169.92,169.92,169.78,169.89,4845.0,165.6429,165.6429,165.5065,165.6137,4845.0
2023-11-28 13:20:00,169.87,169.88,169.79,169.84,3887.0,165.5942,165.6039,165.5162,165.5649,3887.0
2023-11-28 13:25:00,169.85,170.08,169.83,170.08,4945.0,165.5747,165.7989,165.5552,165.7989,4945.0
2023-11-28 13:30:00,170.08,170.15,170.06,170.12,8395.0,165.7989,165.8671,165.7794,165.8379,8395.0
2023-11-28 13:35:00,170.12,170.12,169.9,169.96,8992.0,165.8379,165.8379,165.6234,165.6819,8992.0
2023-11-28 13:40:00,169.96,170.01,169.92,169.92,5004.0,165.6819,165.7307,165.6429,165.6429,5004.0
2023-11-28 13:45:00,169.91,169.91,169.81,169.85,4272.0,165.6332,165.6332,165.5357,165.5747,4272.0
2023-11-28 13:50:00,169.89,169.9,169.77,169.77,5036.0,165.6137,165.6234,165.4967,165.4967,5036.0
2023-11-28 13:55:00,169.77,169.88,169.67,169.69,9376.0,165.4967,165.6039,165.3992,165.4187,9376.0
2023-11-28 14:00:00,169.7,169.72,169.65,169.66,6492.0,165.4285,165.448,165.3797,165.3895,6492.0
2023-11-28 14:05:00,169.69,169.74,169.68,169.74,6638.0,165.4187,165.4675,165.409,165.4675,6638.0
2023-11-28 14:10:00,169.74,169.89,169.73,169.89,6702.0,165.4675,165.6137,165.4577,165.6137,6702.0
2023-11-28 14:15:00,169.87,169.91,169.84,169.86,6126.0,165.5942,165.6332,165.5649,165.5844,6126.0
2023-11-28 14:20:00,169.87,169.89,169.7,169.7,7003.0,165.5942,165.6137,165.4285,165.4285,7003.0
2023-11-28 14:25:00,169.78,169.83,169.63,169.64,8952.0,165.5065,165.5552,165.3602,165.37,8952.0
2023-11-28 14:30:00,169.62,169.71,169.58,169.71,7580.0,165.3505,165.4382,165.3115,165.4382,7580.0
2023-11-28 14:35:00,169.73,169.88,169.73,169.88,6656.0,165.4577,165.6039,165.4577,165.6039,6656.0
2023-11-28 14:40:00,169.87,169.88,169.84,169.86,5295.0,165.5942,165.6039,165.5649,165.5844,5295.0
2023-11-28 14:45:00,169.86,169.92,169.84,169.88,6697.0,165.5844,165.6429,165.5649,165.6039,6697.0
2023-11-28 14:50:00,169.85,169.9,169.81,169.88,6796.0,165.5747,165.6234,165.5357,165.6039,6796.0
2023-11-28 14:55:00,169.87,169.88,169.8,169.8,6289.0,165.5942,165.6039,165.526,165.526,6289.0
2023-11-28 15:00:00,169.84,169.84,169.77,169.78,4754.0,165.5649,165.5649,165.4967,165.5065,4754.0
2023-11-28 15:05:00,169.78,169.82,169.76,169.79,7575.0,165.5065,165.5454,165.487,165.5162,7575.0
2023-11-28 15:10:00,169.81,169.81,169.72,169.74,4804.0,165.5357,165.5357,165.448,165.4675,4804.0
2023-11-28 15:15:00,169.72,169.75,169.61,169.71,11455.0,165.448,165.4772,165.3407,165.4382,11455.0
2023-11-28 15:20:00,169.7,169.88,169.68,169.88,12798.0,165.4285,165.6039,165.409,165.6039,12798.0
2023-11-28 15:25:00,169.88,169.97,169.79,169.92,7071.0,165.6039,165.6917,165.5162,165.6429,7071.0
2023-11-28 15:30:00,169.89,169.89,169.72,169.81,12701.0,165.6137,165.6137,165.448,165.5357,12701.0
2023-11-28 15:35:00,169.8,169.8,169.66,169.69,12309.0,165.526,165.526,165.3895,165.4187,12309.0
2023-11-28 15:40:00,169.69,169.84,169.67,169.82,10220.0,165.4187,165.5649,165.3992,165.5454,10220.0
2023-11-28 15:45:00,169.82,169.87,169.74,169.87,19924.0,165.5454,165.5942,165.4675,165.5942,19924.0
2023-11-28 15:50:00,169.85,169.92,169.48,169.5,29280.0,165.5747,165.6429,165.214,165.2335,29280.0
2023-11-28 15:55:00,169.5,169.71,169.49,169.69,88522.0,165.2335,165.4382,165.2238,165.4187,88522.0
2023-11-29 09:30:00,169.66,170.0,169.48,169.71,27265.0,165.3895,165.7209,165.214,165.4382,27265.0
2023-11-29 09:35:00,169.48,169.86,169.43,169.47,8838.0,165.214,165.5844,165.1653,165.2043,8838.0
2023-11-29 09:40:00,169.46,169.46,169.18,169.2,3890.0,165.1945,165.1945,164.9216,164.9411,3890.0
2023-11-29 09:45:00,169.2,169.31,169.05,169.12,4615.0,164.9411,165.0483,164.7948,164.8631,4615.0
2023-11-29 09:50:00,169.09,169.1,168.85,168.99,4165.0,164.8338,164.8436,164.5999,164.7363,4165.0
2023-11-29 09:55:00,168.97,169.04,168.93,168.99,2761.0,164.7168,164.7851,164.6779,164.7363,2761.0
2023-11-29 10:00:00,169.05,169.35,169.03,169.35,4719.0,164.7948,165.0873,164.7753,165.0873,4719.0
2023-11-29 10:05:00,169.31,169.52,169.31,169.45,5404.0,165.0483,165.253,165.0483,165.1848,5404.0
2023-11-29 10:10:00,169.44,169.53,169.39,169.45,4669.0,165.175,165.2627,165.1263,165.1848,4669.0
2023-11-29 10:15:00,169.47,169.63,169.44,169.56,4856.0,165.2043,165.3602,165.175,165.292,4856.0
2023-11-29 10:20:00,169.57,169.57,169.28,169.32,9391.0,165.3017,165.3017,165.019,165.058,9391.0
2023-11-29 10:25:00,169.36,169.44,169.21,169.27,4853.0,165.097,165.175,164.9508,165.0093,4853.0
2023-11-29 10:30:00,169.19,169.35,169.19,169.24,4187.0,164.9313,165.0873,164.9313,164.98,4187.0
2023-11-29 10:35:00,169.22,169.47,169.22,169.44,4168.0,164.9606,165.2043,164.9606,165.175,4168.0
2023-11-29 10:40:00,169.43,169.65,169.42,169.64,6931.0,165.1653,165.3797,165.1555,165.37,6931.0
2023-11-29 10:45:00,169.65,169.79,169.64,169.75,4432.0,165.3797,165.5162,165.37,165.4772,4432.0
2023-11-29 10:50:00,169.72,169.79,169.7,169.7,2755.0,165.448,165.5162,165.4285,165.4285,2755.0
2023-11-29 10:55:00,169.64,169.64,169.4,169.46,9441.0,165.37,165.37,165.136,165.1945,9441.0
2023-11-29 11:00:00,169.45,169.48,169.38,169.43,6001.0,165.1848,165.214,165.1165,165.1653,6001.0
2023-11-29 11:05:00,169.42,169.42,169.25,169.31,3546.0,165.1555,165.1555,164.9898,165.0483,3546.0
2023-11-29 11:10:00,169.31,169.46,169.24,169.41,4491.0,165.0483,165.1945,164.98,165.1458,4491.0
2023-11-29 11:15:00,169.45,169.46,169.3,169.46,4844.0,165.1848,165.1945,165.0385,165.1945,4844.0
2023-11-29 11:20:00,169.49,169.57,169.44,169.53,4698.0,165.2238,165.3017,165.175,165.2627,4698.0
2023-11-29 11:25:00,169.54,169.55,169.47,169.55,6862.0,165.2725,165.2822,165.2043,165.2822,6862.0
2023-11-29 11:30:00,169.55,169.63,169.54,169.59,16286.0,165.2822,165.3602,165.2725,165.3212,16286.0
2023-11-29 11:35:00,169.66,169.69,169.59,169.69,4011.0,165.3895,165.4187,165.3212,165.4187,4011.0
2023-11-29 11:40:00,169.7,169.7,169.54,169.61,2949.0,165.4285,165.4285,165.2725,165.3407,2949.0
2023-11-29 11:45:00,169.53,169.66,169.52,169.61,2176.0,165.2627,165.3895,165.253,165.3407,2176.0
2023-11-29 11:50:00,169.6,169.6,169.43,169.45,5088.0,165.331,165.331,165.1653,165.1848,5088.0
2023-11-29 11:55:00,169.45,169.48,169.39,169.4,3284.0,165.1848,165.214,165.1263,165.136,3284.0
2023-11-29 12:00:00,169.37,169.53,169.32,169.49,4981.0,165.1068,165.2627,165.058,165.2238,4981.0
2023-11-29 12:05:00,169.52,169.59,169.37,169.37,6589.0,165.253,165.3212,165.1068,165.1068,6589.0
2023-11-29 12:10:00,169.39,169.47,169.34,169.47,2497.0,165.1263,165.2043,165.0775,165.2043,2497.0
2023-11-29 12:15:00,169.47,169.6,169.45,169.55,5873.0,165.2043,165.331,165.1848,165.2822,5873.0
2023-11-29 12:20:00,169.59,169.59,169.3,169.33,7417.0,165.3212,165.3212,165.0385,165.0678,7417.0
2023-11-29 12:25:00,169.34,169.41,169.32,169.36,3658.0,165.0775,165.1458,165.058,165.097,3658.0
2023-11-29 12:30:00,169.38,169.52,169.35,169.4,5856.0,165.1165,165.253,165.0873,165.136,5856.0
2023-11-29 12:35:00,169.4,169.51,169.4,169.49,3497.0,165.136,165.2433,165.136,165.2238,3497.0
2023-11-29 12:40:00,169.51,169.51,169.38,169.38,5432.0,165.2433,165.2433,165.1165,165.1165,5432.0
2023-11-29 12:45:00,169.4,169.45,169.33,169.45,4535.0,165.136,165.1848,165.0678,165.1848,4535.0
2023-11-29 12:50:00,169.43,169.45,169.39,169.43,2891.0,165.1653,165.1848,165.1263,165.1653,2891.0
2023-11-29 12:55:00,169.43,169.43,169.37,169.39,5440.0,165.1653,165.1653,165.1068,165.1263,5440.0
2023-11-29 13:00:00,169.37,169.51,169.36,169.46,8516.0,165.1068,165.2433,165.097,165.1945,8516.0
2023-11-29 13:05:00,169.47,169.5,169.42,169.48,3342.0,165.2043,165.2335,165.1555,165.214,3342.0
2023-11-29 13:10:00,169.52,169.52,169.38,169.41,3800.0,165.253,165.253,165.1165,165.1458,3800.0
2023-11-29 13:15:00,169.38,169.46,169.35,169.43,4641.0,165.1165,165.1945,165.0873,165.1653,4641.0
2023-11-29 13:20:00,169.43,169.46,169.39,169.42,5147.0,165.1653,165.1945,165.1263,165.1555,5147.0
2023-11-29 13:25:00,169.42,169.64,169.4,169.6,8697.0,165.1555,165.37,165.136,165.331,8697.0
2023-11-29 13:30:00,169.59,169.69,169.46,169.64,9035.0,165.3212,165.4187,165.1945,165.37,9035.0
2023-11-29 13:35:00,169.64,169.81,169.59,169.74,5252.0,165.37,165.5357,165.3212,165.4675,5252.0
2023-11-29 13:40:00,169.75,169.79,169.68,169.71,6025.0,165.4772,165.5162,165.409,165.4382,6025.0
2023-11-29 13:45:00,169.71,169.74,169.66,169.66,4339.0,165.4382,165.4675,165.3895,165.3895,4339.0
2023-11-29 13:50:00,169.71,169.72,169.65,169.68,3841.0,165.4382,165.448,165.3797,165.409,3841.0
2023-11-29 13:55:00,169.67,169.71,169.66,169.69,5856.0,165.3992,165.4382,165.3895,165.4187,5856.0
2023-11-29 14:00:00,169.71,169.79,169.71,169.76,4220.0,165.4382,165.5162,165.4382,165.487,4220.0
2023-11-29 14:05:00,169.77,169.9,169.76,169.78,3977.0,165.4967,165.6234,165.487,165.5065,3977.0
2023-11-29 14:10:00,169.78,169.78,169.59,169.63,5426.0,165.5065,165.5065,165.3212,165.3602,5426.0
2023-11-29 14:15:00,169.61,169.61,169.43,169.43,6758.0,165.3407,165.3407,165.1653,165.1653,6758.0
2023-11-29 14:20:00,169.43,169.58,169.42,169.58,4821.0,165.1653,165.3115,165.1555,165.3115,4821.0
2023-11-29 14:25:00,169.56,169.57,169.52,169.55,4906.0,165.292,165.3017,165.253,165.2822,4906.0
2023-11-29 14:30:00,169.52,169.52,169.46,169.47,3354.0,165.253,165.253,165.1945,165.2043,3354.0
2023-11-29 14:35:00,169.43,169.46,169.36,169.44,4105.0,165.1653,165.1945,165.097,165.175,4105.0
2023-11-29 14:40:00,169.41,169.44,169.35,169.37,4225.0,165.1458,165.175,165.0873,165.1068,4225.0
2023-11-29 14:45:00,169.29,169.38,169.29,169.37,5008.0,165.0288,165.1165,165.0288,165.1068,5008.0
2023-11-29 14:50:00,169.39,169.45,169.39,169.43,4334.0,165.1263,165.1848,165.1263,165.1653,4334.0
2023-11-29 14:55:00,169.41,169.51,169.41,169.49,6406.0,165.1458,165.2433,165.1458,165.2238,6406.0
2023-11-29 15:00:00,169.47,169.57,169.45,169.57,11043.0,165.2043,165.3017,165.1848,165.3017,11043.0
2023-11-29 15:05:00,169.58,169.65,169.55,169.64,4102.0,165.3115,165.3797,165.2822,165.37,4102.0
2023-11-29 15:10:00,169.64,169.64,169.57,169.59,6695.0,165.37,165.37,165.3017,165.3212,6695.0
2023-11-29 15:15:00,169.6,169.6,169.47,169.54,7875.0,165.331,165.331,165.2043,165.2725,7875.0
2023-11-29 15:20:00,169.53,169.56,169.49,169.56,8599.0,165.2627,165.292,165.2238,165.292,8599.0
2023-11-29 15:25:00,169.55,169.55,169.29,169.29,5753.0,165.2822,165.2822,165.0288,165.0288,5753.0
2023-11-29 15:30:00,169.28,169.47,169.25,169.47,13444.0,165.019,165.2043,164.9898,165.2043,13444.0
2023-11-29 15:35:00,169.48,169.57,169.46,169.57,8440.0,165.214,165.3017,165.1945,165.3017,8440.0
2023-11-29 15:40:00,169.56,169.62,169.49,169.58,9272.0,165.292,165.3505,165.2238,165.3115,9272.0
2023-11-29 15:45:00,169.57,169.66,169.52,169.64,12032.0,165.3017,165.3895,165.253,165.37,12032.0
2023-11-29 15:50:00,169.64,169.69,169.53,169.63,28884.0,165.37,165.4187,165.2627,165.3602,28884.0
2023-11-29 15:55:00,169.63,169.77,169.62,169.77,60507.0,165.3602,165.4967,165.3505,165.4967,60507.0
2023-11-30 09:30:00,169.52,169.55,168.73,169.37,22065.0,165.9295,165.9589,165.1562,165.7827,22065.0
2023-11-30 09:35:00,169.38,169.53,169.16,169.18,6746.0,165.7925,165.9393,165.5771,165.5967,6746.0
2023-11-30 09:40:00,169.19,169.56,169.16,169.22,37477.0,165.6065,165.9687,165.5771,165.6359,37477.0
2023-11-30 09:45:00,169.09,169.37,168.93,169.37,11727.0,165.5086,165.7827,165.352,165.7827,11727.0
2023-11-30 09:50:00,169.28,169.83,169.28,169.83,7855.0,165.6946,166.2329,165.6946,166.2329,7855.0
2023-11-30 09:55:00,169.83,169.85,169.65,169.79,8951.0,166.2329,166.2525,166.0568,166.1938,8951.0
2023-11-30 10:00:00,169.79,169.79,169.37,169.6,10630.0,166.1938,166.1938,165.7827,166.0078,10630.0
2023-11-30 10:05:00,169.61,169.66,169.45,169.54,5566.0,166.0176,166.0665,165.861,165.9491,5566.0
2023-11-30 10:10:00,169.53,169.75,169.52,169.61,5818.0,165.9393,166.1546,165.9295,166.0176,5818.0
2023-11-30 10:15:00,169.59,169.88,169.59,169.7,14150.0,165.998,166.2819,165.998,166.1057,14150.0
2023-11-30 10:20:00,169.68,169.74,169.67,169.71,4128.0,166.0861,166.1449,166.0763,166.1155,4128.0
2023-11-30 10:25:00,169.68,169.68,169.46,169.54,5575.0,166.0861,166.0861,165.8708,165.9491,5575.0
2023-11-30 10:30:00,169.53,169.77,169.53,169.72,4121.0,165.9393,166.1742,165.9393,166.1253,4121.0
2023-11-30 10:35:00,169.71,169.78,169.66,169.75,4876.0,166.1155,166.184,166.0665,166.1546,4876.0
2023-11-30 10:40:00,169.81,170.0,169.81,169.97,7805.0,166.2134,166.3993,166.2134,166.37,7805.0
2023-11-30 10:45:00,170.0,170.17,169.94,170.12,6603.0,166.3993,166.5657,166.3406,166.5168,6603.0
2023-11-30 10:50:00,170.11,170.18,169.99,170.18,6712.0,166.507,166.5755,166.3896,166.5755,6712.0
2023-11-30 10:55:00,170.23,170.35,170.17,170.28,3564.0,166.6245,166.7419,166.5657,166.6734,3564.0
2023-11-30 11:00:00,170.22,170.31,170.02,170.02,5037.0,166.6147,166.7028,166.4189,166.4189,5037.0
2023-11-30 11:05:00,170.11,170.33,170.06,170.33,5936.0,166.507,166.7224,166.4581,166.7224,5936.0
2023-11-30 11:10:00,170.34,170.34,170.2,170.24,5362.0,166.7321,166.7321,166.5951,166.6343,5362.0
2023-11-30 11:15:00,170.25,170.3,170.2,170.24,2855.0,166.6441,166.693,166.5951,166.6343,2855.0
2023-11-30 11:20:00,170.24,170.38,170.14,170.38,8431.0,166.6343,166.7713,166.5364,166.7713,8431.0
2023-11-30 11:25:00,170.39,170.5,170.3,170.3,4479.0,166.7811,166.8888,166.693,166.693,4479.0
2023-11-30 11:30:00,170.33,170.39,170.23,170.3,4871.0,166.7224,166.7811,166.6245,166.693,4871.0
2023-11-30 11:35:00,170.22,170.23,170.01,170.01,3134.0,166.6147,166.6245,166.4091,166.4091,3134.0
2023-11-30 11:40:00,170.04,170.06,169.75,169.75,4744.0,166.4385,166.4581,166.1546,166.1546,4744.0
2023-11-30 11:45:00,169.89,170.14,169.86,170.08,6091.0,166.2917,166.5364,166.2623,166.4777,6091.0
2023-11-30 11:50:00,170.09,170.2,170.05,170.08,2821.0,166.4874,166.5951,166.4483,166.4777,2821.0
2023-11-30 11:55:00,170.12,170.19,170.08,170.19,5349.0,166.5168,166.5853,166.4777,166.5853,5349.0
2023-11-30 12:00:00,170.16,170.26,170.12,170.24,5084.0,166.556,166.6538,166.5168,166.6343,5084.0
2023-11-30 12:05:00,170.25,170.32,170.16,170.23,4366.0,166.6441,166.7126,166.556,166.6245,4366.0
2023-11-30 12:10:00,170.22,170.29,170.14,170.17,7408.0,166.6147,166.6832,166.5364,166.5657,7408.0
2023-11-30 12:15:00,170.17,170.17,169.86,169.89,2894.0,166.5657,166.5657,166.2623,166.2917,2894.0
2023-11-30 12:20:00,169.83,169.91,169.81,169.87,2909.0,166.2329,166.3113,166.2134,166.2721,2909.0
2023-11-30 12:25:00,169.82,169.88,169.74,169.87,3581.0,166.2232,166.2819,166.1449,166.2721,3581.0
2023-11-30 12:30:00,169.87,169.98,169.83,169.96,2269.0,166.2721,166.3798,166.2329,166.3602,2269.0
2023-11-30 12:35:00,169.96,169.98,169.83,169.88,4655.0,166.3602,166.3798,166.2329,166.2819,4655.0
2023-11-30 12:40:00,169.89,170.12,169.88,170.12,1429.0,166.2917,166.5168,166.2819,166.5168,1429.0
2023-11-30 12:45:00,170.12,170.19,170.09,170.1,3255.0,166.5168,166.5853,166.4874,166.4972,3255.0
2023-11-30 12:50:00,170.14,170.15,170.01,170.13,2948.0,166.5364,166.5462,166.4091,166.5266,2948.0
2023-11-30 12:55:00,170.09,170.11,170.01,170.1,5605.0,166.4874,166.507,166.4091,166.4972,5605.0
2023-11-30 13:00:00,170.07,170.19,170.05,170.19,3505.0,166.4679,166.5853,166.4483,166.5853,3505.0
2023-11-30 13:05:00,170.19,170.29,170.17,170.23,3066.0,166.5853,166.6832,166.5657,166.6245,3066.0
2023-11-30 13:10:00,170.23,170.43,170.23,170.36,3133.0,166.6245,166.8202,166.6245,166.7517,3133.0
2023-11-30 13:15:00,170.39,170.46,170.35,170.41,2618.0,166.7811,166.8496,166.7419,166.8007,2618.0
2023-11-30 13:20:00,170.44,170.5,170.43,170.46,3859.0,166.83,166.8888,166.8202,166.8496,3859.0
2023-11-30 13:25:00,170.46,170.5,170.31,170.43,6582.0,166.8496,166.8888,166.7028,166.8202,6582.0
2023-11-30 13:30:00,170.43,170.5,170.38,170.49,4789.0,166.8202,166.8888,166.7713,166.879,4789.0
2023-11-30 13:35:00,170.5,170.57,170.45,170.5,28807.0,166.8888,166.9573,166.8398,166.8888,28807.0
2023-11-30 13:40:00,170.55,170.66,170.55,170.59,3583.0,166.9377,167.0454,166.9377,166.9769,3583.0
2023-11-30 13:45:00,170.63,170.68,170.46,170.56,5350.0,167.016,167.0649,166.8496,166.9475,5350.0
2023-11-30 13:50:00,170.54,170.63,170.51,170.63,2971.0,166.9279,167.016,166.8985,167.016,2971.0
2023-11-30 13:55:00,170.61,170.73,170.58,170.71,3471.0,166.9964,167.1139,166.9671,167.0943,3471.0
2023-11-30 14:00:00,170.71,170.71,170.64,170.66,3430.0,167.0943,167.0943,167.0258,167.0454,3430.0
2023-11-30 14:05:00,170.67,170.75,170.58,170.58,10157.0,167.0552,167.1335,166.9671,166.9671,10157.0
2023-11-30 14:10:00,170.58,170.64,170.52,170.53,4269.0,166.9671,167.0258,166.9083,166.9181,4269.0
2023-11-30 14:15:00,170.53,170.7,170.53,170.68,3677.0,166.9181,167.0845,166.9181,167.0649,3677.0
2023-11-30 14:20:00,170.66,170.66,170.45,170.52,7696.0,167.0454,167.0454,166.8398,166.9083,7696.0
2023-11-30 14:25:00,170.52,170.53,170.4,170.41,3495.0,166.9083,166.9181,166.7909,166.8007,3495.0
2023-11-30 14:30:00,170.42,170.51,170.4,170.45,2865.0,166.8105,166.8985,166.7909,166.8398,2865.0
2023-11-30 14:35:00,170.49,170.52,170.41,170.43,5731.0,166.879,166.9083,166.8007,166.8202,5731.0
2023-11-30 14:40:00,170.42,170.6,170.42,170.56,10753.0,166.8105,166.9866,166.8105,166.9475,10753.0
2023-11-30 14:45:00,170.56,170.6,170.52,170.57,7352.0,166.9475,166.9866,166.9083,166.9573,7352.0
2023-11-30 14:50:00,170.58,170.65,170.49,170.52,9538.0,166.9671,167.0356,166.879,166.9083,9538.0
2023-11-30 14:55:00,170.5,170.56,170.44,170.5,3749.0,166.8888,166.9475,166.83,166.8888,3749.0
2023-11-30 15:00:00,170.52,170.53,170.44,170.48,3638.0,166.9083,166.9181,166.83,166.8692,3638.0
2023-11-30 15:05:00,170.45,170.46,170.38,170.41,4676.0,166.8398,166.8496,166.7713,166.8007,4676.0
2023-11-30 15:10:00,170.42,170.49,170.36,170.36,5622.0,166.8105,166.879,166.7517,166.7517,5622.0
2023-11-30 15:15:00,170.35,170.53,170.32,170.42,8415.0,166.7419,166.9181,166.7126,166.8105,8415.0
2023-11-30 15:20:00,170.41,170.43,170.25,170.26,6659.0,166.8007,166.8202,166.6441,166.6538,6659.0
2023-11-30 15:25:00,170.28,170.49,170.28,170.38,9243.0,166.6734,166.879,166.6734,166.7713,9243.0
2023-11-30 15:30:00,170.39,170.48,170.32,170.42,10310.0,166.7811,166.8692,166.7126,166.8105,10310.0
2023-11-30 15:35:00,170.43,170.56,170.4,170.53,13469.0,166.8202,166.9475,166.7909,166.9181,13469.0
2023-11-30 15:40:00,170.54,170.79,170.52,170.76,16192.0,166.9279,167.1726,166.9083,167.1433,16192.0
2023-11-30 15:45:00,170.76,170.77,170.6,170.61,25019.0,167.1433,167.153,166.9866,166.9964,25019.0
2023-11-30 15:50:00,170.6,170.96,170.52,170.93,34583.0,166.9866,167.339,166.9083,167.3097,34583.0
2023-11-30 15:55:00,170.93,171.19,170.89,170.98,127944.0,167.3097,167.5641,167.2705,167.3586,127944.0
2023-12-01 09:30:00,171.24,171.45,170.79,171.28,39463.0,167.6131,167.8186,167.1726,167.6522,39463.0
2023-12-01 09:35:00,171.32,171.62,171.21,171.21,5146.0,167.6914,167.985,167.5837,167.5837,5146.0
2023-12-01 09:40:00,171.29,171.33,171.15,171.33,4134.0,167.662,167.7012,167.525,167.7012,4134.0
2023-12-01 09:45:00,171.35,171.35,171.18,171.28,1402.0,167.7208,167.7208,167.5544,167.6522,1402.0
2023-12-01 09:50:00,171.28,171.87,171.27,171.84,4894.0,167.6522,168.2297,167.6424,168.2004,4894.0
2023-12-01 09:55:00,171.73,171.88,171.71,171.87,4886.0,168.0927,168.2395,168.0731,168.2297,4886.0
2023-12-01 10:00:00,171.71,172.19,171.56,172.12,14552.0,168.0731,168.543,167.9263,168.4744,14552.0
2023-12-01 10:05:00,172.05,172.08,171.96,172.03,6673.0,168.4059,168.4353,168.3178,168.3864,6673.0
2023-12-01 10:10:00,172.0,172.06,171.84,171.99,10946.0,168.357,168.4157,168.2004,168.3472,10946.0
2023-12-01 10:15:00,171.99,172.03,171.85,171.9,9054.0,168.3472,168.3864,168.2102,168.2591,9054.0
2023-12-01 10:20:00,171.82,171.95,171.81,171.91,6507.0,168.1808,168.308,168.171,168.2689,6507.0
2023-12-01 10:25:00,171.87,171.97,171.7,171.94,19645.0,168.2297,168.3276,168.0633,168.2983,19645.0
2023-12-01 10:30:00,171.89,172.1,171.82,172.09,6610.0,168.2493,168.4549,168.1808,168.4451,6610.0
2023-12-01 10:35:00,172.09,172.5,172.06,172.47,14827.0,168.4451,168.8464,168.4157,168.817,14827.0
2023-12-01 10:40:00,172.5,172.5,172.31,172.35,7310.0,168.8464,168.8464,168.6604,168.6996,7310.0
2023-12-01 10:45:00,172.38,172.54,172.37,172.42,18566.0,168.7289,168.8856,168.7192,168.7681,18566.0
2023-12-01 10:50:00,172.42,172.54,172.38,172.53,13146.0,168.7681,168.8856,168.7289,168.8758,13146.0
2023-12-01 10:55:00,172.56,172.63,172.44,172.44,6267.0,168.9051,168.9736,168.7877,168.7877,6267.0
2023-12-01 11:00:00,172.46,172.46,172.15,172.42,4306.0,168.8072,168.8072,168.5038,168.7681,4306.0
2023-12-01 11:05:00,172.37,172.53,172.36,172.48,4793.0,168.7192,168.8758,168.7094,168.8268,4793.0
2023-12-01 11:10:00,172.45,172.59,172.42,172.43,12887.0,168.7975,168.9345,168.7681,168.7779,12887.0
2023-12-01 11:15:00,172.47,172.53,172.22,172.29,4856.0,168.817,168.8758,168.5723,168.6408,4856.0
2023-12-01 11:20:00,172.26,172.46,172.24,172.44,8318.0,168.6115,168.8072,168.5919,168.7877,8318.0
2023-12-01 11:25:00,172.42,172.53,172.36,172.48,3655.0,168.7681,168.8758,168.7094,168.8268,3655.0
2023-12-01 11:30:00,172.54,172.64,172.3,172.64,3979.0,168.8856,168.9834,168.6506,168.9834,3979.0
2023-12-01 11:35:00,172.62,172.62,172.41,172.43,2201.0,168.9639,168.9639,168.7583,168.7779,2201.0
2023-12-01 11:40:00,172.43,172.51,172.35,172.43,9654.0,168.7779,168.8562,168.6996,168.7779,9654.0
2023-12-01 11:45:00,172.46,172.46,172.33,172.41,3711.0,168.8072,168.8072,168.68,168.7583,3711.0
2023-12-01 11:50:00,172.44,172.66,172.43,172.66,5496.0,168.7877,169.003,168.7779,169.003,5496.0
2023-12-01 11:55:00,172.61,172.66,172.57,172.65,4121.0,168.9541,169.003,168.9149,168.9932,4121.0
2023-12-01 12:00:00,172.68,172.68,172.58,172.61,2717.0,169.0226,169.0226,168.9247,168.9541,2717.0
2023-12-01 12:05:00,172.58,172.8,172.58,172.77,7753.0,168.9247,169.14,168.9247,169.1107,7753.0
2023-12-01 12:10:00,172.77,172.9,172.76,172.85,5007.0,169.1107,169.2379,169.1009,169.189,5007.0
2023-12-01 12:15:00,172.83,172.86,172.75,172.77,8427.0,169.1694,169.1988,169.0911,169.1107,8427.0
2023-12-01 12:20:00,172.81,172.85,172.7,172.73,5915.0,169.1498,169.189,169.0422,169.0715,5915.0
2023-12-01 12:25:00,172.63,172.78,172.62,172.73,3200.0,168.9736,169.1205,168.9639,169.0715,3200.0
2023-12-01 12:30:00,172.72,172.81,172.71,172.74,2783.0,169.0617,169.1498,169.0519,169.0813,2783.0
2023-12-01 12:35:00,172.71,172.72,172.63,172.71,3732.0,169.0519,169.0617,168.9736,169.0519,3732.0
2023-12-01 12:40:00,172.72,172.75,172.65,172.66,5152.0,169.0617,169.0911,168.9932,169.003,5152.0
2023-12-01 12:45:00,172.65,172.73,172.62,172.73,2218.0,168.9932,169.0715,168.9639,169.0715,2218.0
2023-12-01 12:50:00,172.7,172.81,172.7,172.81,5951.0,169.0422,169.1498,169.0422,169.1498,5951.0
2023-12-01 12:55:00,172.81,172.84,172.8,172.81,8524.0,169.1498,169.1792,169.14,169.1498,8524.0
2023-12-01 13:00:00,172.81,172.91,172.78,172.9,11681.0,169.1498,169.2477,169.1205,169.2379,11681.0
2023-12-01 13:05:00,172.9,172.9,172.79,172.85,10082.0,169.2379,169.2379,169.1303,169.189,10082.0
2023-12-01 13:10:00,172.83,172.88,172.78,172.82,3772.0,169.1694,169.2183,169.1205,169.1596,3772.0
2023-12-01 13:15:00,172.83,172.92,172.79,172.92,7740.0,169.1694,169.2575,169.1303,169.2575,7740.0
2023-12-01 13:20:00,172.96,173.09,172.9,173.09,8592.0,169.2967,169.4239,169.2379,169.4239,8592.0
2023-12-01 13:25:00,173.09,173.09,172.93,172.93,7616.0,169.4239,169.4239,169.2673,169.2673,7616.0
2023-12-01 13:30:00,172.93,173.13,172.92,173.13,4873.0,169.2673,169.4631,169.2575,169.4631,4873.0
2023-12-01 13:35:00,173.09,173.09,173.01,173.07,4021.0,169.4239,169.4239,169.3456,169.4043,4021.0
2023-12-01 13:40:00,173.06,173.32,173.06,173.32,4657.0,169.3945,169.649,169.3945,169.649,4657.0
2023-12-01 13:45:00,173.25,173.29,173.12,173.13,5775.0,169.5805,169.6197,169.4533,169.4631,5775.0
2023-12-01 13:50:00,173.14,173.24,173.11,173.21,6035.0,169.4728,169.5707,169.4435,169.5414,6035.0
2023-12-01 13:55:00,173.17,173.25,173.14,173.21,4047.0,169.5022,169.5805,169.4728,169.5414,4047.0
2023-12-01 14:00:00,173.22,173.28,173.19,173.25,4509.0,169.5511,169.6099,169.5218,169.5805,4509.0
2023-12-01 14:05:00,173.25,173.26,173.18,173.18,6317.0,169.5805,169.5903,169.512,169.512,6317.0
2023-12-01 14:10:00,173.15,173.38,173.14,173.37,4299.0,169.4826,169.7078,169.4728,169.698,4299.0
2023-12-01 14:15:00,173.36,173.41,173.22,173.24,19378.0,169.6882,169.7371,169.5511,169.5707,19378.0
2023-12-01 14:20:00,173.22,173.27,173.12,173.21,7486.0,169.5511,169.6001,169.4533,169.5414,7486.0
2023-12-01 14:25:00,173.23,173.29,173.15,173.17,9341.0,169.5609,169.6197,169.4826,169.5022,9341.0
2023-12-01 14:30:00,173.24,173.24,173.12,173.12,4440.0,169.5707,169.5707,169.4533,169.4533,4440.0
2023-12-01 14:35:00,173.12,173.14,172.93,172.99,9362.0,169.4533,169.4728,169.2673,169.326,9362.0
2023-12-01 14:40:00,172.95,172.98,172.85,172.96,8930.0,169.2869,169.3162,169.189,169.2967,8930.0
2023-12-01 14:45:00,172.94,173.14,172.9,173.13,8409.0,169.2771,169.4728,169.2379,169.4631,8409.0
2023-12-01 14:50:00,173.11,173.42,173.11,173.42,4376.0,169.4435,169.7469,169.4435,169.7469,4376.0
2023-12-01 14:55:00,173.44,173.56,173.44,173.55,7165.0,169.7665,169.8839,169.7665,169.8742,7165.0
2023-12-01 15:00:00,173.58,173.61,173.5,173.58,11874.0,169.9035,169.9329,169.8252,169.9035,11874.0
2023-12-01 15:05:00,173.58,173.58,173.3,173.37,8943.0,169.9035,169.9035,169.6295,169.698,8943.0
2023-12-01 15:10:00,173.35,173.46,173.35,173.45,9387.0,169.6784,169.7861,169.6784,169.7763,9387.0
2023-12-01 15:15:00,173.42,173.52,173.38,173.49,11911.0,169.7469,169.8448,169.7078,169.8154,11911.0
2023-12-01 15:20:00,173.5,173.54,173.42,173.46,14375.0,169.8252,169.8644,169.7469,169.7861,14375.0
2023-12-01 15:25:00,173.47,173.72,173.47,173.7,5057.0,169.7959,170.0406,169.7959,170.021,5057.0
2023-12-01 15:30:00,173.69,173.72,173.59,173.64,12315.0,170.0112,170.0406,169.9133,169.9623,12315.0
2023-12-01 15:35:00,173.61,173.62,173.54,173.55,11308.0,169.9329,169.9427,169.8644,169.8742,11308.0
2023-12-01 15:40:00,173.56,173.67,173.51,173.59,12569.0,169.8839,169.9916,169.835,169.9133,12569.0
2023-12-01 15:45:00,173.62,173.81,173.62,173.81,14550.0,169.9427,170.1287,169.9427,170.1287,14550.0
2023-12-01 15:50:00,173.85,173.85,173.67,173.7,28444.0,170.1678,170.1678,169.9916,170.021,28444.0
2023-12-01 15:55:00,173.68,173.93,173.65,173.87,86326.0,170.0014,170.2461,169.972,170.1874,86326.0
2023-12-04 09:30:00,172.86,173.48,172.76,173.38,39879.0,169.1988,169.8056,169.1009,169.7078,39879.0
2023-12-04 09:35:00,173.49,173.54,173.22,173.4,6277.0,169.8154,169.8644,169.5511,169.7273,6277.0
2023-12-04 09:40:00,173.34,173.79,173.19,173.71,8265.0,169.6686,170.1091,169.5218,170.0308,8265.0
2023-12-04 09:45:00,173.85,174.1,173.74,173.96,10179.0,170.1678,170.4125,170.0601,170.2755,10179.0
2023-12-04 09:50:00,174.02,174.12,173.42,173.42,5121.0,170.3342,170.4321,169.7469,169.7469,5121.0
2023-12-04 09:55:00,173.47,173.48,173.24,173.41,4116.0,169.7959,169.8056,169.5707,169.7371,4116.0
2023-12-04 10:00:00,173.43,173.67,173.17,173.19,7547.0,169.7567,169.9916,169.5022,169.5218,7547.0
2023-12-04 10:05:00,173.24,173.61,173.24,173.61,5130.0,169.5707,169.9329,169.5707,169.9329,5130.0
2023-12-04 10:10:00,173.61,173.77,173.61,173.66,8191.0,169.9329,170.0895,169.9329,169.9818,8191.0
2023-12-04 10:15:00,173.71,173.94,173.7,173.94,2302.0,170.0308,170.2559,170.021,170.2559,2302.0
2023-12-04 10:20:00,173.94,174.08,173.89,173.93,9546.0,170.2559,170.3929,170.207,170.2461,9546.0
2023-12-04 10:25:00,173.87,174.04,173.75,174.04,3308.0,170.1874,170.3538,170.0699,170.3538,3308.0
2023-12-04 10:30:00,174.01,174.23,173.97,174.23,4886.0,170.3244,170.5398,170.2853,170.5398,4886.0
2023-12-04 10:35:00,174.23,174.23,173.93,173.93,5388.0,170.5398,170.5398,170.2461,170.2461,5388.0
2023-12-04 10:40:00,173.96,173.96,173.6,173.6,3780.0,170.2755,170.2755,169.9231,169.9231,3780.0
2023-12-04 10:45:00,173.64,173.79,173.59,173.59,4917.0,169.9623,170.1091,169.9133,169.9133,4917.0
2023-12-04 10:50:00,173.58,173.76,173.52,173.75,6116.0,169.9035,170.0797,169.8448,170.0699,6116.0
2023-12-04 10:55:00,173.75,173.76,173.58,173.63,4862.0,170.0699,170.0797,169.9035,169.9525,4862.0
2023-12-04 11:00:00,173.62,173.7,173.57,173.64,8308.0,169.9427,170.021,169.8937,169.9623,8308.0
2023-12-04 11:05:00,173.65,173.69,173.59,173.62,5320.0,169.972,170.0112,169.9133,169.9427,5320.0
2023-12-04 11:10:00,173.59,173.59,173.3,173.31,6422.0,169.9133,169.9133,169.6295,169.6392,6422.0
2023-12-04 11:15:00,173.31,173.55,173.3,173.55,6787.0,169.6392,169.8742,169.6295,169.8742,6787.0
2023-12-04 11:20:00,173.52,173.57,173.4,173.41,4889.0,169.8448,169.8937,169.7273,169.7371,4889.0
2023-12-04 11:25:00,173.36,173.4,173.25,173.33,4330.0,169.6882,169.7273,169.5805,169.6588,4330.0
2023-12-04 11:30:00,173.39,173.48,173.35,173.44,5711.0,169.7175,169.8056,169.6784,169.7665,5711.0
2023-12-04 11:35:00,173.43,173.46,173.24,173.27,4483.0,169.7567,169.7861,169.5707,169.6001,4483.0
2023-12-04 11:40:00,173.26,173.43,173.24,173.39,4899.0,169.5903,169.7567,169.5707,169.7175,4899.0
2023-12-04 11:45:00,173.38,173.44,173.33,173.35,2719.0,169.7078,169.7665,169.6588,169.6784,2719.0
2023-12-04 11:50:00,173.41,173.55,173.4,173.55,2904.0,169.7371,169.8742,169.7273,169.8742,2904.0
2023-12-04 11:55:00,173.52,173.53,173.45,173.49,4981.0,169.8448,169.8546,169.7763,169.8154,4981.0
2023-12-04 12:00:00,173.51,173.68,173.47,173.67,4644.0,169.835,170.0014,169.7959,169.9916,4644.0
2023-12-04 12:05:00,173.63,173.71,173.55,173.71,3104.0,169.9525,170.0308,169.8742,170.0308,3104.0
2023-12-04 12:10:00,173.7,174.0,173.6,173.6,66352.0,170.021,170.3146,169.9231,169.9231,66352.0
2023-12-04 12:15:00,173.64,173.75,173.53,173.59,16448.0,169.9623,170.0699,169.8546,169.9133,16448.0
2023-12-04 12:20:00,173.61,173.77,173.6,173.65,3072.0,169.9329,170.0895,169.9231,169.972,3072.0
2023-12-04 12:25:00,173.7,173.75,173.58,173.73,4328.0,170.021,170.0699,169.9035,170.0503,4328.0
2023-12-04 12:30:00,173.69,173.8,173.68,173.74,2207.0,170.0112,170.1189,170.0014,170.0601,2207.0
2023-12-04 12:35:00,173.77,173.77,173.63,173.73,4818.0,170.0895,170.0895,169.9525,170.0503,4818.0
2023-12-04 12:40:00,173.71,173.73,173.61,173.63,3759.0,170.0308,170.0503,169.9329,169.9525,3759.0
2023-12-04 12:45:00,173.66,173.8,173.66,173.8,3784.0,169.9818,170.1189,169.9818,170.1189,3784.0
2023-12-04 12:50:00,173.75,173.81,173.7,173.71,4348.0,170.0699,170.1287,170.021,170.0308,4348.0
2023-12-04 12:55:00,173.76,173.85,173.76,173.81,5342.0,170.0797,170.1678,170.0797,170.1287,5342.0
2023-12-04 13:00:00,173.78,173.9,173.77,173.9,16441.0,170.0993,170.2167,170.0895,170.2167,16441.0
2023-12-04 13:05:00,173.9,173.93,173.79,173.86,11406.0,170.2167,170.2461,170.1091,170.1776,11406.0
2023-12-04 13:10:00,173.86,173.86,173.72,173.8,6485.0,170.1776,170.1776,170.0406,170.1189,6485.0
2023-12-04 13:15:00,173.83,173.95,173.82,173.9,4254.0,170.1482,170.2657,170.1384,170.2167,4254.0
2023-12-04 13:20:00,173.91,174.1,173.9,174.06,3202.0,170.2265,170.4125,170.2167,170.3734,3202.0
2023-12-04 13:25:00,174.06,174.1,174.01,174.09,8528.0,170.3734,170.4125,170.3244,170.4027,8528.0
2023-12-04 13:30:00,174.09,174.18,174.09,174.13,4865.0,170.4027,170.4908,170.4027,170.4419,4865.0
2023-12-04 13:35:00,174.14,174.36,174.13,174.36,16357.0,170.4517,170.667,170.4419,170.667,16357.0
2023-12-04 13:40:00,174.34,174.35,174.17,174.18,9368.0,170.6474,170.6572,170.481,170.4908,9368.0
2023-12-04 13:45:00,174.17,174.23,174.12,174.14,4396.0,170.481,170.5398,170.4321,170.4517,4396.0
2023-12-04 13:50:00,174.15,174.18,174.07,174.07,3606.0,170.4615,170.4908,170.3831,170.3831,3606.0
2023-12-04 13:55:00,174.04,174.11,174.0,174.11,7441.0,170.3538,170.4223,170.3146,170.4223,7441.0
2023-12-04 14:00:00,174.14,174.21,174.02,174.02,4617.0,170.4517,170.5202,170.3342,170.3342,4617.0
2023-12-04 14:05:00,174.05,174.15,174.01,174.13,4850.0,170.3636,170.4615,170.3244,170.4419,4850.0
2023-12-04 14:10:00,174.12,174.2,174.09,174.09,4671.0,170.4321,170.5104,170.4027,170.4027,4671.0
2023-12-04 14:15:00,174.09,174.12,174.01,174.01,4961.0,170.4027,170.4321,170.3244,170.3244,4961.0
2023-12-04 14:20:00,173.94,174.08,173.94,174.04,7585.0,170.2559,170.3929,170.2559,170.3538,7585.0
2023-12-04 14:25:00,174.05,174.12,174.03,174.1,7222.0,170.3636,170.4321,170.344,170.4125,7222.0
2023-12-04 14:30:00,174.12,174.17,174.06,174.13,7671.0,170.4321,170.481,170.3734,170.4419,7671.0
2023-12-04 14:35:00,174.15,174.23,174.14,174.23,2362.0,170.4615,170.5398,170.4517,170.5398,2362.0
2023-12-04 14:40:00,174.27,174.35,174.21,174.33,3918.0,170.5789,170.6572,170.5202,170.6376,3918.0
2023-12-04 14:45:00,174.35,174.36,174.29,174.31,4541.0,170.6572,170.667,170.5985,170.6181,4541.0
2023-12-04 14:50:00,174.29,174.38,174.28,174.37,5172.0,170.5985,170.6866,170.5887,170.6768,5172.0
2023-12-04 14:55:00,174.35,174.36,174.26,174.3,9669.0,170.6572,170.667,170.5691,170.6083,9669.0
2023-12-04 15:00:00,174.31,174.34,174.15,174.15,5948.0,170.6181,170.6474,170.4615,170.4615,5948.0
2023-12-04 15:05:00,174.14,174.25,174.07,174.25,8255.0,170.4517,170.5593,170.3831,170.5593,8255.0
2023-12-04 15:10:00,174.25,174.39,174.25,174.34,4189.0,170.5593,170.6964,170.5593,170.6474,4189.0
2023-12-04 15:15:00,174.39,174.39,174.32,174.37,6328.0,170.6964,170.6964,170.6278,170.6768,6328.0
2023-12-04 15:20:00,174.38,174.39,174.14,174.14,9206.0,170.6866,170.6964,170.4517,170.4517,9206.0
2023-12-04 15:25:00,174.2,174.21,173.98,174.08,11212.0,170.5104,170.5202,170.2951,170.3929,11212.0
2023-12-04 15:30:00,174.09,174.1,173.94,173.98,11053.0,170.4027,170.4125,170.2559,170.2951,11053.0
2023-12-04 15:35:00,173.96,173.99,173.89,173.99,9189.0,170.2755,170.3048,170.207,170.3048,9189.0
2023-12-04 15:40:00,173.99,174.15,173.97,174.14,20832.0,170.3048,170.4615,170.2853,170.4517,20832.0
2023-12-04 15:45:00,174.15,174.3,174.14,174.24,24690.0,170.4615,170.6083,170.4517,170.5495,24690.0
2023-12-04 15:50:00,174.21,174.45,174.21,174.38,34283.0,170.5202,170.7551,170.5202,170.6866,34283.0
2023-12-04 15:55:00,174.36,174.47,174.2,174.39,99125.0,170.667,170.7747,170.5104,170.6964,99125.0
2023-12-05 09:30:00,174.46,174.8,174.06,174.44,40386.0,170.7649,171.0977,170.3734,170.7453,40386.0
2023-12-05 09:35:00,174.36,174.36,173.41,173.7,3447.0,170.667,170.667,169.7371,170.021,3447.0
2023-12-05 09:40:00,173.8,173.87,173.7,173.84,2430.0,170.1189,170.1874,170.021,170.158,2430.0
2023-12-05 09:45:00,173.76,174.11,173.73,174.01,10112.0,170.0797,170.4223,170.0503,170.3244,10112.0
2023-12-05 09:50:00,173.91,173.91,173.42,173.44,4652.0,170.2265,170.2265,169.7469,169.7665,4652.0
2023-12-05 09:55:00,173.54,173.54,173.09,173.14,22305.0,169.8644,169.8644,169.4239,169.4728,22305.0
2023-12-05 10:00:00,173.22,173.44,173.13,173.32,9811.0,169.5511,169.7665,169.4631,169.649,9811.0
2023-12-05 10:05:00,173.22,173.22,173.06,173.12,10039.0,169.5511,169.5511,169.3945,169.4533,10039.0
2023-12-05 10:10:00,173.05,173.07,172.9,172.91,4319.0,169.3847,169.4043,169.2379,169.2477,4319.0
2023-12-05 10:15:00,172.83,172.92,172.82,172.86,5964.0,169.1694,169.2575,169.1596,169.1988,5964.0
2023-12-05 10:20:00,172.86,173.1,172.86,172.97,8610.0,169.1988,169.4337,169.1988,169.3064,8610.0
2023-12-05 10:25:00,173.03,173.19,172.89,173.19,5106.0,169.3652,169.5218,169.2281,169.5218,5106.0
2023-12-05 10:30:00,173.19,173.32,173.17,173.28,12529.0,169.5218,169.649,169.5022,169.6099,12529.0
2023-12-05 10:35:00,173.34,173.49,173.27,173.49,6344.0,169.6686,169.8154,169.6001,169.8154,6344.0
2023-12-05 10:40:00,173.47,173.51,173.41,173.46,4229.0,169.7959,169.835,169.7371,169.7861,4229.0
2023-12-05 10:45:00,173.44,173.65,173.43,173.56,10180.0,169.7665,169.972,169.7567,169.8839,10180.0
2023-12-05 10:50:00,173.55,173.75,173.52,173.71,12450.0,169.8742,170.0699,169.8448,170.0308,12450.0
2023-12-05 10:55:00,173.69,173.7,173.42,173.59,13412.0,170.0112,170.021,169.7469,169.9133,13412.0
2023-12-05 11:00:00,173.62,173.69,173.57,173.69,4999.0,169.9427,170.0112,169.8937,170.0112,4999.0
2023-12-05 11:05:00,173.66,173.85,173.61,173.61,8937.0,169.9818,170.1678,169.9329,169.9329,8937.0
2023-12-05 11:10:00,173.62,173.75,173.62,173.67,3217.0,169.9427,170.0699,169.9427,169.9916,3217.0
2023-12-05 11:15:00,173.67,173.68,173.32,173.32,5620.0,169.9916,170.0014,169.649,169.649,5620.0
2023-12-05 11:20:00,173.31,173.59,173.3,173.58,4077.0,169.6392,169.9133,169.6295,169.9035,4077.0
2023-12-05 11:25:00,173.55,173.92,173.55,173.86,7522.0,169.8742,170.2363,169.8742,170.1776,7522.0
2023-12-05 11:30:00,173.89,174.04,173.89,174.01,3933.0,170.207,170.3538,170.207,170.3244,3933.0
2023-12-05 11:35:00,174.03,174.12,173.95,174.12,4555.0,170.344,170.4321,170.2657,170.4321,4555.0
2023-12-05 11:40:00,174.08,174.08,173.97,174.0,4629.0,170.3929,170.3929,170.2853,170.3146,4629.0
2023-12-05 11:45:00,174.0,174.02,173.93,173.93,3093.0,170.3146,170.3342,170.2461,170.2461,3093.0
2023-12-05 11:50:00,173.97,174.0,173.9,173.97,5187.0,170.2853,170.3146,170.2167,170.2853,5187.0
2023-12-05 11:55:00,174.0,174.14,174.0,174.06,5660.0,170.3146,170.4517,170.3146,170.3734,5660.0
2023-12-05 12:00:00,174.06,174.13,173.99,173.99,3522.0,170.3734,170.4419,170.3048,170.3048,3522.0
2023-12-05 12:05:00,173.97,174.02,173.87,173.94,6764.0,170.2853,170.3342,170.1874,170.2559,6764.0
2023-12-05 12:10:00,173.95,174.01,173.92,173.94,2680.0,170.2657,170.3244,170.2363,170.2559,2680.0
2023-12-05 12:15:00,173.97,174.06,173.93,173.95,5207.0,170.2853,170.3734,170.2461,170.2657,5207.0
2023-12-05 12:20:00,173.97,174.02,173.89,173.91,1813.0,170.2853,170.3342,170.207,170.2265,1813.0
2023-12-05 12:25:00,173.9,174.05,173.88,174.03,5569.0,170.2167,170.3636,170.1972,170.344,5569.0
2023-12-05 12:30:00,174.03,174.05,173.94,173.94,2939.0,170.344,170.3636,170.2559,170.2559,2939.0
2023-12-05 12:35:00,173.92,173.98,173.9,173.95,3353.0,170.2363,170.2951,170.2167,170.2657,3353.0
2023-12-05 12:40:00,173.95,173.97,173.87,173.89,4858.0,170.2657,170.2853,170.1874,170.207,4858.0
2023-12-05 12:45:00,173.89,173.97,173.86,173.86,3834.0,170.207,170.2853,170.1776,170.1776,3834.0
2023-12-05 12:50:00,173.86,173.95,173.82,173.94,10287.0,170.1776,170.2657,170.1384,170.2559,10287.0
2023-12-05 12:55:00,173.93,173.95,173.88,173.95,2975.0,170.2461,170.2657,170.1972,170.2657,2975.0
2023-12-05 13:00:00,174.0,174.09,173.96,174.03,2053.0,170.3146,170.4027,170.2755,170.344,2053.0
2023-12-05 13:05:00,174.0,174.04,173.87,174.01,3031.0,170.3146,170.3538,170.1874,170.3244,3031.0
2023-12-05 13:10:00,174.01,174.09,174.01,174.02,2602.0,170.3244,170.4027,170.3244,170.3342,2602.0
2023-12-05 13:15:00,174.05,174.1,174.02,174.02,3792.0,170.3636,170.4125,170.3342,170.3342,3792.0
2023-12-05 13:20:00,173.99,173.99,173.83,173.89,3296.0,170.3048,170.3048,170.1482,170.207,3296.0
2023-12-05 13:25:00,173.88,173.92,173.86,173.87,2737.0,170.1972,170.2363,170.1776,170.1874,2737.0
2023-12-05 13:30:00,173.89,173.91,173.63,173.64,5151.0,170.207,170.2265,169.9525,169.9623,5151.0
2023-12-05 13:35:00,173.65,173.65,173.39,173.45,3498.0,169.972,169.972,169.7175,169.7763,3498.0
2023-12-05 13:40:00,173.43,173.46,173.37,173.41,4099.0,169.7567,169.7861,169.698,169.7371,4099.0
2023-12-05 13:45:00,173.45,173.49,173.37,173.44,5730.0,169.7763,169.8154,169.698,169.7665,5730.0
2023-12-05 13:50:00,173.44,173.44,173.31,173.39,5159.0,169.7665,169.7665,169.6392,169.7175,5159.0
2023-12-05 13:55:00,173.41,173.41,173.31,173.32,2222.0,169.7371,169.7371,169.6392,169.649,2222.0
2023-12-05 14:00:00,173.31,173.36,173.29,173.33,2245.0,169.6392,169.6882,169.6197,169.6588,2245.0
2023-12-05 14:05:00,173.31,173.31,173.22,173.28,2822.0,169.6392,169.6392,169.5511,169.6099,2822.0
2023-12-05 14:10:00,173.29,173.31,173.23,173.23,6703.0,169.6197,169.6392,169.5609,169.5609,6703.0
2023-12-05 14:15:00,173.26,173.27,173.2,173.24,3329.0,169.5903,169.6001,169.5316,169.5707,3329.0
2023-12-05 14:20:00,173.22,173.27,173.21,173.24,3819.0,169.5511,169.6001,169.5414,169.5707,3819.0
2023-12-05 14:25:00,173.21,173.22,173.09,173.13,5343.0,169.5414,169.5511,169.4239,169.4631,5343.0
2023-12-05 14:30:00,173.15,173.24,173.11,173.22,5347.0,169.4826,169.5707,169.4435,169.5511,5347.0
2023-12-05 14:35:00,173.19,173.22,173.11,173.14,3870.0,169.5218,169.5511,169.4435,169.4728,3870.0
2023-12-05 14:40:00,173.15,173.22,173.12,173.19,4665.0,169.4826,169.5511,169.4533,169.5218,4665.0
2023-12-05 14:45:00,173.18,173.18,173.06,173.06,6066.0,169.512,169.512,169.3945,169.3945,6066.0
2023-12-05 14:50:00,173.06,173.12,173.05,173.09,5683.0,169.3945,169.4533,169.3847,169.4239,5683.0
2023-12-05 14:55:00,173.1,173.27,173.09,173.25,7906.0,169.4337,169.6001,169.4239,169.5805,7906.0
2023-12-05 15:00:00,173.23,173.24,173.12,173.13,5032.0,169.5609,169.5707,169.4533,169.4631,5032.0
2023-12-05 15:05:00,173.1,173.17,173.09,173.15,6154.0,169.4337,169.5022,169.4239,169.4826,6154.0
2023-12-05 15:10:00,173.15,173.15,173.0,173.03,4372.0,169.4826,169.4826,169.3358,169.3652,4372.0
2023-12-05 15:15:00,173.02,173.13,173.0,173.13,7104.0,169.3554,169.4631,169.3358,169.4631,7104.0
2023-12-05 15:20:00,173.16,173.28,173.15,173.19,10473.0,169.4924,169.6099,169.4826,169.5218,10473.0
2023-12-05 15:25:00,173.19,173.19,173.08,173.17,8001.0,169.5218,169.5218,169.4141,169.5022,8001.0
2023-12-05 15:30:00,173.18,173.32,173.17,173.26,7503.0,169.512,169.649,169.5022,169.5903,7503.0
2023-12-05 15:35:00,173.26,173.3,173.21,173.29,7366.0,169.5903,169.6295,169.5414,169.6197,7366.0
2023-12-05 15:40:00,173.29,173.3,173.24,173.25,7637.0,169.6197,169.6295,169.5707,169.5805,7637.0
2023-12-05 15:45:00,173.25,173.29,173.18,173.19,17193.0,169.5805,169.6197,169.512,169.5218,17193.0
2023-12-05 15:50:00,173.14,173.19,172.95,172.99,19637.0,169.4728,169.5218,169.2869,169.326,19637.0
2023-12-05 15:55:00,172.99,173.18,172.91,173.07,59277.0,169.326,169.512,169.2477,169.4043,59277.0
2023-12-06 09:30:00,172.6,173.36,172.22,172.93,38545.0,168.9443,169.6882,168.5723,169.2673,38545.0
2023-12-06 09:35:00,172.93,172.93,172.48,172.71,5672.0,169.2673,169.2673,168.8268,169.0519,5672.0
2023-12-06 09:40:00,172.75,173.1,172.67,172.84,8134.0,169.0911,169.4337,169.0128,169.1792,8134.0
2023-12-06 09:45:00,172.84,172.94,172.76,172.88,6956.0,169.1792,169.2771,169.1009,169.2183,6956.0
2023-12-06 09:50:00,172.88,172.94,172.68,172.85,5556.0,169.2183,169.2771,169.0226,169.189,5556.0
2023-12-06 09:55:00,172.76,173.22,172.76,173.17,8774.0,169.1009,169.5511,169.1009,169.5022,8774.0
2023-12-06 10:00:00,173.15,173.27,172.69,172.78,10913.0,169.4826,169.6001,169.0324,169.1205,10913.0
2023-12-06 10:05:00,172.72,173.02,172.63,172.72,5802.0,169.0617,169.3554,168.9736,169.0617,5802.0
2023-12-06 10:10:00,172.69,172.81,172.63,172.69,5801.0,169.0324,169.1498,168.9736,169.0324,5801.0
2023-12-06 10:15:00,172.78,172.94,172.73,172.73,6115.0,169.1205,169.2771,169.0715,169.0715,6115.0
2023-12-06 10:20:00,172.73,172.92,172.71,172.84,6853.0,169.0715,169.2575,169.0519,169.1792,6853.0
2023-12-06 10:25:00,172.99,173.25,172.98,173.08,7565.0,169.326,169.5805,169.3162,169.4141,7565.0
2023-12-06 10:30:00,173.13,173.22,173.01,173.05,2342.0,169.4631,169.5511,169.3456,169.3847,2342.0
2023-12-06 10:35:00,173.04,173.19,173.0,173.18,5710.0,169.375,169.5218,169.3358,169.512,5710.0
2023-12-06 10:40:00,173.13,173.14,172.91,172.96,6131.0,169.4631,169.4728,169.2477,169.2967,6131.0
2023-12-06 10:45:00,173.01,173.02,172.72,172.72,3631.0,169.3456,169.3554,169.0617,169.0617,3631.0
2023-12-06 10:50:00,172.73,172.78,172.59,172.61,7004.0,169.0715,169.1205,168.9345,168.9541,7004.0
2023-12-06 10:55:00,172.63,172.66,172.43,172.66,3049.0,168.9736,169.003,168.7779,169.003,3049.0
2023-12-06 11:00:00,172.64,172.72,172.6,172.64,5615.0,168.9834,169.0617,168.9443,168.9834,5615.0
2023-12-06 11:05:00,172.66,172.9,172.66,172.89,5544.0,169.003,169.2379,169.003,169.2281,5544.0
2023-12-06 11:10:00,172.89,172.89,172.78,172.82,7806.0,169.2281,169.2281,169.1205,169.1596,7806.0
2023-12-06 11:15:00,172.86,172.9,172.8,172.81,6409.0,169.1988,169.2379,169.14,169.1498,6409.0
2023-12-06 11:20:00,172.8,172.83,172.72,172.8,8736.0,169.14,169.1694,169.0617,169.14,8736.0
2023-12-06 11:25:00,172.8,172.84,172.69,172.72,5737.0,169.14,169.1792,169.0324,169.0617,5737.0
2023-12-06 11:30:00,172.69,172.75,172.49,172.5,10292.0,169.0324,169.0911,168.8366,168.8464,10292.0
2023-12-06 11:35:00,172.53,172.76,172.52,172.67,7282.0,168.8758,169.1009,168.866,169.0128,7282.0
2023-12-06 11:40:00,172.67,172.88,172.65,172.88,5382.0,169.0128,169.2183,168.9932,169.2183,5382.0
2023-12-06 11:45:00,172.86,172.96,172.86,172.94,4972.0,169.1988,169.2967,169.1988,169.2771,4972.0
2023-12-06 11:50:00,172.94,173.18,172.94,173.08,5574.0,169.2771,169.512,169.2771,169.4141,5574.0
2023-12-06 11:55:00,173.03,173.07,172.88,172.92,7337.0,169.3652,169.4043,169.2183,169.2575,7337.0
2023-12-06 12:00:00,172.94,173.01,172.9,172.97,5223.0,169.2771,169.3456,169.2379,169.3064,5223.0
2023-12-06 12:05:00,172.94,172.99,172.91,172.94,3321.0,169.2771,169.326,169.2477,169.2771,3321.0
2023-12-06 12:10:00,172.96,173.0,172.88,172.88,3302.0,169.2967,169.3358,169.2183,169.2183,3302.0
2023-12-06 12:15:00,172.76,172.79,172.7,172.72,6889.0,169.1009,169.1303,169.0422,169.0617,6889.0
2023-12-06 12:20:00,172.75,172.77,172.61,172.67,8941.0,169.0911,169.1107,168.9541,169.0128,8941.0
2023-12-06 12:25:00,172.68,172.84,172.67,172.83,5124.0,169.0226,169.1792,169.0128,169.1694,5124.0
2023-12-06 12:30:00,172.85,172.99,172.82,172.96,4450.0,169.189,169.326,169.1596,169.2967,4450.0
2023-12-06 12:35:00,172.98,173.1,172.98,173.05,6196.0,169.3162,169.4337,169.3162,169.3847,6196.0
2023-12-06 12:40:00,173.09,173.2,173.09,173.14,7808.0,169.4239,169.5316,169.4239,169.4728,7808.0
2023-12-06 12:45:00,173.13,173.16,172.99,173.07,4297.0,169.4631,169.4924,169.326,169.4043,4297.0
2023-12-06 12:50:00,173.11,173.11,172.99,173.01,6552.0,169.4435,169.4435,169.326,169.3456,6552.0
2023-12-06 12:55:00,173.03,173.14,173.01,173.08,6918.0,169.3652,169.4728,169.3456,169.4141,6918.0
2023-12-06 13:00:00,173.09,173.17,173.07,173.15,4452.0,169.4239,169.5022,169.4043,169.4826,4452.0
2023-12-06 13:05:00,173.13,173.28,173.08,173.2,9979.0,169.4631,169.6099,169.4141,169.5316,9979.0
2023-12-06 13:10:00,173.19,173.22,173.16,173.17,8102.0,169.5218,169.5511,169.4924,169.5022,8102.0
2023-12-06 13:15:00,173.16,173.2,173.11,173.2,6848.0,169.4924,169.5316,169.4435,169.5316,6848.0
2023-12-06 13:20:00,173.21,173.49,173.21,173.42,9223.0,169.5414,169.8154,169.5414,169.7469,9223.0
2023-12-06 13:25:00,173.39,173.48,173.39,173.45,5661.0,169.7175,169.8056,169.7175,169.7763,5661.0
2023-12-06 13:30:00,173.44,173.46,173.34,173.34,10428.0,169.7665,169.7861,169.6686,169.6686,10428.0
2023-12-06 13:35:00,173.37,173.39,173.35,173.39,2401.0,169.698,169.7175,169.6784,169.7175,2401.0
2023-12-06 13:40:00,173.41,173.55,173.39,173.39,10322.0,169.7371,169.8742,169.7175,169.7175,10322.0
2023-12-06 13:45:00,173.42,173.42,173.35,173.38,4480.0,169.7469,169.7469,169.6784,169.7078,4480.0
2023-12-06 13:50:00,173.36,173.43,173.34,173.42,7108.0,169.6882,169.7567,169.6686,169.7469,7108.0
2023-12-06 13:55:00,173.44,173.5,173.43,173.5,10316.0,169.7665,169.8252,169.7567,169.8252,10316.0
2023-12-06 14:00:00,173.5,173.5,173.4,173.46,5890.0,169.8252,169.8252,169.7273,169.7861,5890.0
2023-12-06 14:05:00,173.5,173.58,173.5,173.58,4906.0,169.8252,169.9035,169.8252,169.9035,4906.0
2023-12-06 14:10:00,173.57,173.6,173.54,173.57,8172.0,169.8937,169.9231,169.8644,169.8937,8172.0
2023-12-06 14:15:00,173.58,173.66,173.55,173.65,6722.0,169.9035,169.9818,169.8742,169.972,6722.0
2023-12-06 14:20:00,173.64,173.75,173.52,173.66,20351.0,169.9623,170.0699,169.8448,169.9818,20351.0
2023-12-06 14:25:00,173.64,173.76,173.62,173.76,5997.0,169.9623,170.0797,169.9427,170.0797,5997.0
2023-12-06 14:30:00,173.78,173.82,173.73,173.77,11142.0,170.0993,170.1384,170.0503,170.0895,11142.0
2023-12-06 14:35:00,173.75,173.76,173.64,173.72,11745.0,170.0699,170.0797,169.9623,170.0406,11745.0
2023-12-06 14:40:00,173.71,173.73,173.64,173.69,7710.0,170.0308,170.0503,169.9623,170.0112,7710.0
2023-12-06 14:45:00,173.69,173.78,173.66,173.75,9462.0,170.0112,170.0993,169.9818,170.0699,9462.0
2023-12-06 14:50:00,173.78,173.8,173.73,173.79,8001.0,170.0993,170.1189,170.0503,170.1091,8001.0
2023-12-06 14:55:00,173.79,173.83,173.57,173.61,10805.0,170.1091,170.1482,169.8937,169.9329,10805.0
2023-12-06 15:00:00,173.62,173.69,173.6,173.63,7938.0,169.9427,170.0112,169.9231,169.9525,7938.0
2023-12-06 15:05:00,173.63,173.67,173.51,173.6,5505.0,169.9525,169.9916,169.835,169.9231,5505.0
2023-12-06 15:10:00,173.64,173.74,173.63,173.72,5023.0,169.9623,170.0601,169.9525,170.0406,5023.0
2023-12-06 15:15:00,173.74,173.78,173.69,173.78,12299.0,170.0601,170.0993,170.0112,170.0993,12299.0
2023-12-06 15:20:00,173.77,173.82,173.74,173.76,10458.0,170.0895,170.1384,170.0601,170.0797,10458.0
2023-12-06 15:25:00,173.74,173.75,173.64,173.71,8689.0,170.0601,170.0699,169.9623,170.0308,8689.0
2023-12-06 15:30:00,173.7,173.72,173.64,173.65,11749.0,170.021,170.0406,169.9623,169.972,11749.0
2023-12-06 15:35:00,173.64,173.75,173.62,173.74,10081.0,169.9623,170.0699,169.9427,170.0601,10081.0
2023-12-06 15:40:00,173.75,173.95,173.74,173.94,12112.0,170.0699,170.2657,170.0601,170.2559,12112.0
2023-12-06 15:45:00,173.95,173.98,173.78,173.78,22203.0,170.2657,170.2951,170.0993,170.0993,22203.0
2023-12-06 15:50:00,173.79,173.91,173.71,173.8,63798.0,170.1091,170.2265,170.0308,170.1189,63798.0
2023-12-06 15:55:00,173.81,174.0,173.8,173.98,80672.0,170.1287,170.3146,170.1189,170.2951,80672.0
2023-12-07 09:30:00,173.71,173.72,172.23,172.46,46385.0,170.0308,170.0406,168.5821,168.8072,46385.0
2023-12-07 09:35:00,172.29,172.68,171.67,171.99,13622.0,168.6408,169.0226,168.034,168.3472,13622.0
2023-12-07 09:40:00,172.07,172.2,171.47,171.55,12346.0,168.4255,168.5528,167.8382,167.9165,12346.0
2023-12-07 09:45:00,171.52,172.64,171.51,172.43,13052.0,167.8872,168.9834,167.8774,168.7779,13052.0
2023-12-07 09:50:00,172.45,172.72,172.26,172.67,4868.0,168.7975,169.0617,168.6115,169.0128,4868.0
2023-12-07 09:55:00,172.64,172.64,172.43,172.56,3189.0,168.9834,168.9834,168.7779,168.9051,3189.0
2023-12-07 10:00:00,172.54,172.65,172.38,172.65,8800.0,168.8856,168.9932,168.7289,168.9932,8800.0
2023-12-07 10:05:00,172.69,172.73,172.3,172.3,7883.0,169.0324,169.0715,168.6506,168.6506,7883.0
2023-12-07 10:10:00,172.37,172.93,172.31,172.83,5003.0,168.7192,169.2673,168.6604,169.1694,5003.0
2023-12-07 10:15:00,172.95,173.03,172.85,172.95,7032.0,169.2869,169.3652,169.189,169.2869,7032.0
2023-12-07 10:20:00,172.96,173.02,172.87,172.92,7443.0,169.2967,169.3554,169.2086,169.2575,7443.0
2023-12-07 10:25:00,172.92,172.99,172.79,172.92,6038.0,169.2575,169.326,169.1303,169.2575,6038.0
2023-12-07 10:30:00,172.94,172.98,172.85,172.95,6976.0,169.2771,169.3162,169.189,169.2869,6976.0
2023-12-07 10:35:00,172.91,172.94,172.68,172.69,8364.0,169.2477,169.2771,169.0226,169.0324,8364.0
2023-12-07 10:40:00,172.64,172.64,172.39,172.55,5266.0,168.9834,168.9834,168.7387,168.8953,5266.0
2023-12-07 10:45:00,172.53,172.75,172.51,172.75,6901.0,168.8758,169.0911,168.8562,169.0911,6901.0
2023-12-07 10:50:00,172.76,172.83,172.61,172.65,3356.0,169.1009,169.1694,168.9541,168.9932,3356.0
2023-12-07 10:55:00,172.59,172.8,172.58,172.8,6092.0,168.9345,169.14,168.9247,169.14,6092.0
2023-12-07 11:00:00,172.78,172.89,172.72,172.78,7878.0,169.1205,169.2281,169.0617,169.1205,7878.0
2023-12-07 11:05:00,172.8,172.86,172.73,172.73,5167.0,169.14,169.1988,169.0715,169.0715,5167.0
2023-12-07 11:10:00,172.72,172.83,172.7,172.74,3742.0,169.0617,169.1694,169.0422,169.0813,3742.0
2023-12-07 11:15:00,172.71,172.9,172.67,172.8,6167.0,169.0519,169.2379,169.0128,169.14,6167.0
2023-12-07 11:20:00,172.81,172.88,172.76,172.88,4044.0,169.1498,169.2183,169.1009,169.2183,4044.0
2023-12-07 11:25:00,172.85,172.87,172.77,172.78,7549.0,169.189,169.2086,169.1107,169.1205,7549.0
2023-12-07 11:30:00,172.77,172.91,172.66,172.89,10314.0,169.1107,169.2477,169.003,169.2281,10314.0
2023-12-07 11:35:00,172.97,173.21,172.97,173.21,3177.0,169.3064,169.5414,169.3064,169.5414,3177.0
2023-12-07 11:40:00,173.28,173.44,173.26,173.4,4416.0,169.6099,169.7665,169.5903,169.7273,4416.0
2023-12-07 11:45:00,173.37,173.42,173.25,173.25,8150.0,169.698,169.7469,169.5805,169.5805,8150.0
2023-12-07 11:50:00,173.24,173.5,173.24,173.49,10293.0,169.5707,169.8252,169.5707,169.8154,10293.0
2023-12-07 11:55:00,173.49,173.63,173.49,173.55,1407.0,169.8154,169.9525,169.8154,169.8742,1407.0
2023-12-07 12:00:00,173.55,173.55,173.34,173.35,3343.0,169.8742,169.8742,169.6686,169.6784,3343.0
2023-12-07 12:05:00,173.37,173.38,173.31,173.35,3658.0,169.698,169.7078,169.6392,169.6784,3658.0
2023-12-07 12:10:00,173.35,173.38,173.25,173.28,4461.0,169.6784,169.7078,169.5805,169.6099,4461.0
2023-12-07 12:15:00,173.28,173.4,173.23,173.23,13362.0,169.6099,169.7273,169.5609,169.5609,13362.0
2023-12-07 12:20:00,173.28,173.38,173.06,173.06,3661.0,169.6099,169.7078,169.3945,169.3945,3661.0
2023-12-07 12:25:00,173.02,173.13,173.02,173.08,7108.0,169.3554,169.4631,169.3554,169.4141,7108.0
2023-12-07 12:30:00,173.09,173.14,172.99,173.0,7779.0,169.4239,169.4728,169.326,169.3358,7779.0
2023-12-07 12:35:00,173.0,173.06,172.97,172.99,5571.0,169.3358,169.3945,169.3064,169.326,5571.0
2023-12-07 12:40:00,173.01,173.31,173.01,173.26,6293.0,169.3456,169.6392,169.3456,169.5903,6293.0
2023-12-07 12:45:00,173.26,173.37,173.24,173.37,10830.0,169.5903,169.698,169.5707,169.698,10830.0
2023-12-07 12:50:00,173.39,173.42,173.14,173.17,9697.0,169.7175,169.7469,169.4728,169.5022,9697.0
2023-12-07 12:55:00,173.17,173.21,173.12,173.17,4832.0,169.5022,169.5414,169.4533,169.5022,4832.0
2023-12-07 13:00:00,173.14,173.21,173.1,173.13,4986.0,169.4728,169.5414,169.4337,169.4631,4986.0
2023-12-07 13:05:00,173.18,173.24,173.16,173.21,2089.0,169.512,169.5707,169.4924,169.5414,2089.0
2023-12-07 13:10:00,173.25,173.37,173.24,173.33,9770.0,169.5805,169.698,169.5707,169.6588,9770.0
2023-12-07 13:15:00,173.3,173.3,173.14,173.15,6795.0,169.6295,169.6295,169.4728,169.4826,6795.0
2023-12-07 13:20:00,173.19,173.22,173.05,173.14,4087.0,169.5218,169.5511,169.3847,169.4728,4087.0
2023-12-07 13:25:00,173.13,173.13,173.0,173.03,9219.0,169.4631,169.4631,169.3358,169.3652,9219.0
2023-12-07 13:30:00,173.0,173.33,173.0,173.28,10881.0,169.3358,169.6588,169.3358,169.6099,10881.0
2023-12-07 13:35:00,173.32,173.41,173.3,173.4,5134.0,169.649,169.7371,169.6295,169.7273,5134.0
2023-12-07 13:40:00,173.42,173.5,173.36,173.37,8338.0,169.7469,169.8252,169.6882,169.698,8338.0
2023-12-07 13:45:00,173.39,173.49,173.37,173.49,3499.0,169.7175,169.8154,169.698,169.8154,3499.0
2023-12-07 13:50:00,173.49,173.5,173.43,173.43,9753.0,169.8154,169.8252,169.7567,169.7567,9753.0
2023-12-07 13:55:00,173.4,173.45,173.34,173.34,2917.0,169.7273,169.7763,169.6686,169.6686,2917.0
2023-12-07 14:00:00,173.33,173.4,173.32,173.34,2949.0,169.6588,169.7273,169.649,169.6686,2949.0
2023-12-07 14:05:00,173.31,173.39,173.29,173.38,4549.0,169.6392,169.7175,169.6197,169.7078,4549.0
2023-12-07 14:10:00,173.39,173.43,173.36,173.41,3191.0,169.7175,169.7567,169.6882,169.7371,3191.0
2023-12-07 14:15:00,173.41,173.46,173.4,173.45,3082.0,169.7371,169.7861,169.7273,169.7763,3082.0
2023-12-07 14:20:00,173.46,173.5,173.4,173.42,5490.0,169.7861,169.8252,169.7273,169.7469,5490.0
2023-12-07 14:25:00,173.4,173.54,173.38,173.54,5313.0,169.7273,169.8644,169.7078,169.8644,5313.0
2023-12-07 14:30:00,173.55,173.61,173.48,173.5,3910.0,169.8742,169.9329,169.8056,169.8252,3910.0
2023-12-07 14:35:00,173.52,173.58,173.46,173.58,3356.0,169.8448,169.9035,169.7861,169.9035,3356.0
2023-12-07 14:40:00,173.6,173.62,173.47,173.5,4683.0,169.9231,169.9427,169.7959,169.8252,4683.0
2023-12-07 14:45:00,173.48,173.54,173.48,173.51,2458.0,169.8056,169.8644,169.8056,169.835,2458.0
2023-12-07 14:50:00,173.52,173.54,173.38,173.39,3199.0,169.8448,169.8644,169.7078,169.7175,3199.0
2023-12-07 14:55:00,173.39,173.4,173.28,173.29,10305.0,169.7175,169.7273,169.6099,169.6197,10305.0
2023-12-07 15:00:00,173.31,173.42,173.24,173.33,6021.0,169.6392,169.7469,169.5707,169.6588,6021.0
2023-12-07 15:05:00,173.33,173.34,173.22,173.24,6827.0,169.6588,169.6686,169.5511,169.5707,6827.0
2023-12-07 15:10:00,173.24,173.32,173.22,173.29,6744.0,169.5707,169.649,169.5511,169.6197,6744.0
2023-12-07 15:15:00,173.3,173.38,173.3,173.34,5549.0,169.6295,169.7078,169.6295,169.6686,5549.0
2023-12-07 15:20:00,173.33,173.38,173.24,173.27,6090.0,169.6588,169.7078,169.5707,169.6001,6090.0
2023-12-07 15:25:00,173.28,173.34,173.18,173.19,6033.0,169.6099,169.6686,169.512,169.5218,6033.0
2023-12-07 15:30:00,173.16,173.2,172.98,173.0,9501.0,169.4924,169.5316,169.3162,169.3358,9501.0
2023-12-07 15:35:00,173.0,173.03,172.9,172.97,13802.0,169.3358,169.3652,169.2379,169.3064,13802.0
2023-12-07 15:40:00,172.97,173.17,172.97,173.14,13406.0,169.3064,169.5022,169.3064,169.4728,13406.0
2023-12-07 15:45:00,173.12,173.12,172.96,172.96,19763.0,169.4533,169.4533,169.2967,169.2967,19763.0
2023-12-07 15:50:00,172.94,172.98,172.78,172.97,26695.0,169.2771,169.3162,169.1205,169.3064,26695.0
2023-12-07 15:55:00,173.0,173.0,172.72,172.84,72057.0,169.3358,169.3358,169.0617,169.1792,72057.0
2023-12-08 09:30:00,172.38,173.24,172.38,172.84,21292.0,168.7289,169.5707,168.7289,169.1792,21292.0
2023-12-08 09:35:00,172.76,172.88,172.08,172.27,2620.0,169.1009,169.2183,168.4353,168.6213,2620.0
2023-12-08 09:40:00,172.23,172.6,172.23,172.43,2125.0,168.5821,168.9443,168.5821,168.7779,2125.0
2023-12-08 09:45:00,172.48,172.53,172.33,172.38,4658.0,168.8268,168.8758,168.68,168.7289,4658.0
2023-12-08 09:50:00,172.39,172.53,172.11,172.19,4248.0,168.7387,168.8758,168.4647,168.543,4248.0
2023-12-08 09:55:00,172.1,172.37,172.0,172.11,4441.0,168.4549,168.7192,168.357,168.4647,4441.0
2023-12-08 10:00:00,172.28,172.66,172.25,172.41,4224.0,168.6311,169.003,168.6017,168.7583,4224.0
2023-12-08 10:05:00,172.49,172.6,172.26,172.27,9423.0,168.8366,168.9443,168.6115,168.6213,9423.0
2023-12-08 10:10:00,172.33,172.71,172.22,172.71,6891.0,168.68,169.0519,168.5723,169.0519,6891.0
2023-12-08 10:15:00,172.68,172.69,172.46,172.55,4584.0,169.0226,169.0324,168.8072,168.8953,4584.0
2023-12-08 10:20:00,172.55,172.55,172.27,172.28,3086.0,168.8953,168.8953,168.6213,168.6311,3086.0
2023-12-08 10:25:00,172.27,172.3,171.85,171.87,5134.0,168.6213,168.6506,168.2102,168.2297,5134.0
2023-12-08 10:30:00,171.88,171.89,171.66,171.66,7251.0,168.2395,168.2493,168.0242,168.0242,7251.0
2023-12-08 10:35:00,171.66,171.81,171.52,171.77,10282.0,168.0242,168.171,167.8872,168.1319,10282.0
2023-12-08 10:40:00,171.78,171.85,171.65,171.74,5313.0,168.1416,168.2102,168.0144,168.1025,5313.0
2023-12-08 10:45:00,171.69,171.72,171.59,171.72,4440.0,168.0536,168.0829,167.9557,168.0829,4440.0
2023-12-08 10:50:00,171.71,172.04,171.7,172.04,5399.0,168.0731,168.3961,168.0633,168.3961,5399.0
2023-12-08 10:55:00,172.06,172.25,172.01,172.19,8677.0,168.4157,168.6017,168.3668,168.543,8677.0
2023-12-08 11:00:00,172.19,172.19,171.92,172.04,6847.0,168.543,168.543,168.2787,168.3961,6847.0
2023-12-08 11:05:00,172.0,172.0,171.69,171.7,3435.0,168.357,168.357,168.0536,168.0633,3435.0
2023-12-08 11:10:00,171.71,171.89,171.71,171.89,6666.0,168.0731,168.2493,168.0731,168.2493,6666.0
2023-12-08 11:15:00,171.89,171.89,171.65,171.74,5126.0,168.2493,168.2493,168.0144,168.1025,5126.0
2023-12-08 11:20:00,171.71,171.8,171.67,171.75,4221.0,168.0731,168.1612,168.034,168.1123,4221.0
2023-12-08 11:25:00,171.81,171.81,171.63,171.73,6080.0,168.171,168.171,167.9948,168.0927,6080.0
2023-12-08 11:30:00,171.71,171.73,171.62,171.63,3108.0,168.0731,168.0927,167.985,167.9948,3108.0
2023-12-08 11:35:00,171.64,171.75,171.55,171.59,7671.0,168.0046,168.1123,167.9165,167.9557,7671.0
2023-12-08 11:40:00,171.54,171.62,171.54,171.59,5024.0,167.9067,167.985,167.9067,167.9557,5024.0
2023-12-08 11:45:00,171.59,171.59,171.37,171.41,5216.0,167.9557,167.9557,167.7403,167.7795,5216.0
2023-12-08 11:50:00,171.42,171.48,171.42,171.48,4326.0,167.7893,167.848,167.7893,167.848,4326.0
2023-12-08 11:55:00,171.49,171.52,171.4,171.5,18341.0,167.8578,167.8872,167.7697,167.8676,18341.0
2023-12-08 12:00:00,171.51,171.51,171.35,171.38,12058.0,167.8774,167.8774,167.7208,167.7501,12058.0
2023-12-08 12:05:00,171.35,171.41,171.17,171.21,7455.0,167.7208,167.7795,167.5446,167.5837,7455.0
2023-12-08 12:10:00,171.22,171.25,171.19,171.2,5065.0,167.5935,167.6229,167.5641,167.5739,5065.0
2023-12-08 12:15:00,171.21,171.24,171.15,171.21,12479.0,167.5837,167.6131,167.525,167.5837,12479.0
2023-12-08 12:20:00,171.24,171.26,171.17,171.21,5051.0,167.6131,167.6327,167.5446,167.5837,5051.0
2023-12-08 12:25:00,171.19,171.4,171.16,171.37,7091.0,167.5641,167.7697,167.5348,167.7403,7091.0
2023-12-08 12:30:00,171.42,171.59,171.42,171.59,11851.0,167.7893,167.9557,167.7893,167.9557,11851.0
2023-12-08 12:35:00,171.6,171.6,171.43,171.58,4681.0,167.9655,167.9655,167.7991,167.9459,4681.0
2023-12-08 12:40:00,171.6,171.62,171.46,171.47,4586.0,167.9655,167.985,167.8284,167.8382,4586.0
2023-12-08 12:45:00,171.46,171.52,171.46,171.48,3968.0,167.8284,167.8872,167.8284,167.848,3968.0
2023-12-08 12:50:00,171.45,171.6,171.45,171.57,5017.0,167.8186,167.9655,167.8186,167.9361,5017.0
2023-12-08 12:55:00,171.59,171.59,171.55,171.58,3022.0,167.9557,167.9557,167.9165,167.9459,3022.0
2023-12-08 13:00:00,171.56,171.57,171.5,171.53,6783.0,167.9263,167.9361,167.8676,167.8969,6783.0
2023-12-08 13:05:00,171.54,171.61,171.54,171.6,3536.0,167.9067,167.9752,167.9067,167.9655,3536.0
2023-12-08 13:10:00,171.62,171.63,171.57,171.59,3125.0,167.985,167.9948,167.9361,167.9557,3125.0
2023-12-08 13:15:00,171.59,171.61,171.5,171.61,6003.0,167.9557,167.9752,167.8676,167.9752,6003.0
2023-12-08 13:20:00,171.66,171.66,171.6,171.61,3327.0,168.0242,168.0242,167.9655,167.9752,3327.0
2023-12-08 13:25:00,171.58,171.61,171.5,171.58,10401.0,167.9459,167.9752,167.8676,167.9459,10401.0
2023-12-08 13:30:00,171.59,171.64,171.52,171.53,4748.0,167.9557,168.0046,167.8872,167.8969,4748.0
2023-12-08 13:35:00,171.52,171.59,171.47,171.54,7190.0,167.8872,167.9557,167.8382,167.9067,7190.0
2023-12-08 13:40:00,171.55,171.58,171.51,171.57,4010.0,167.9165,167.9459,167.8774,167.9361,4010.0
2023-12-08 13:45:00,171.59,171.72,171.59,171.67,3301.0,167.9557,168.0829,167.9557,168.034,3301.0
2023-12-08 13:50:00,171.67,171.74,171.67,171.72,4559.0,168.034,168.1025,168.034,168.0829,4559.0
2023-12-08 13:55:00,171.75,171.75,171.58,171.63,4408.0,168.1123,168.1123,167.9459,167.9948,4408.0
2023-12-08 14:00:00,171.64,171.71,171.64,171.71,1605.0,168.0046,168.0731,168.0046,168.0731,1605.0
2023-12-08 14:05:00,171.73,171.75,171.72,171.74,1366.0,168.0927,168.1123,168.0829,168.1025,1366.0
2023-12-08 14:10:00,171.75,171.91,171.73,171.83,5645.0,168.1123,168.2689,168.0927,168.1906,5645.0
2023-12-08 14:15:00,171.84,171.86,171.72,171.86,2549.0,168.2004,168.22,168.0829,168.22,2549.0
2023-12-08 14:20:00,171.86,171.96,171.86,171.93,3217.0,168.22,168.3178,168.22,168.2885,3217.0
2023-12-08 14:25:00,171.93,171.97,171.87,171.87,15394.0,168.2885,168.3276,168.2297,168.2297,15394.0
2023-12-08 14:30:00,171.89,172.07,171.85,172.05,2649.0,168.2493,168.4255,168.2102,168.4059,2649.0
2023-12-08 14:35:00,172.08,172.08,172.01,172.04,3371.0,168.4353,168.4353,168.3668,168.3961,3371.0
2023-12-08 14:40:00,172.07,172.18,172.07,172.18,2634.0,168.4255,168.5332,168.4255,168.5332,2634.0
2023-12-08 14:45:00,172.16,172.16,172.06,172.1,5289.0,168.5136,168.5136,168.4157,168.4549,5289.0
2023-12-08 14:50:00,172.08,172.21,172.08,172.21,2313.0,168.4353,168.5625,168.4353,168.5625,2313.0
2023-12-08 14:55:00,172.15,172.15,171.98,172.09,4278.0,168.5038,168.5038,168.3374,168.4451,4278.0
2023-12-08 15:00:00,172.11,172.18,172.07,172.14,3661.0,168.4647,168.5332,168.4255,168.494,3661.0
2023-12-08 15:05:00,172.11,172.24,172.09,172.22,4707.0,168.4647,168.5919,168.4451,168.5723,4707.0
2023-12-08 15:10:00,172.22,172.23,172.15,172.21,6094.0,168.5723,168.5821,168.5038,168.5625,6094.0
2023-12-08 15:15:00,172.17,172.21,172.15,172.15,14387.0,168.5234,168.5625,168.5038,168.5038,14387.0
2023-12-08 15:20:00,172.16,172.26,172.14,172.19,8917.0,168.5136,168.6115,168.494,168.543,8917.0
2023-12-08 15:25:00,172.19,172.29,172.17,172.24,4077.0,168.543,168.6408,168.5234,168.5919,4077.0
2023-12-08 15:30:00,172.22,172.24,172.11,172.19,9361.0,168.5723,168.5919,168.4647,168.543,9361.0
2023-12-08 15:35:00,172.19,172.4,172.17,172.4,7625.0,168.543,168.7485,168.5234,168.7485,7625.0
2023-12-08 15:40:00,172.39,172.52,172.37,172.51,11318.0,168.7387,168.866,168.7192,168.8562,11318.0
2023-12-08 15:45:00,172.52,172.56,172.38,172.43,20370.0,168.866,168.9051,168.7289,168.7779,20370.0
2023-12-08 15:50:00,172.42,172.48,172.29,172.42,26263.0,168.7681,168.8268,168.6408,168.7681,26263.0
2023-12-08 15:55:00,172.42,172.58,172.34,172.49,95546.0,168.7681,168.9247,168.6898,168.8366,95546.0
2023-12-11 09:30:00,172.66,173.22,172.3,173.17,15830.0,169.003,169.5511,168.6506,169.5022,15830.0
2023-12-11 09:35:00,173.19,173.66,173.07,173.41,8787.0,169.5218,169.9818,169.4043,169.7371,8787.0
2023-12-11 09:40:00,173.38,173.38,172.93,173.01,3000.0,169.7078,169.7078,169.2673,169.3456,3000.0
2023-12-11 09:45:00,173.09,173.36,173.01,173.33,2370.0,169.4239,169.6882,169.3456,169.6588,2370.0
2023-12-11 09:50:00,173.38,173.4,173.2,173.2,1000.0,169.7078,169.7273,169.5316,169.5316,1000.0
2023-12-11 09:55:00,173.07,173.2,173.01,173.2,1903.0,169.4043,169.5316,169.3456,169.5316,1903.0
2023-12-11 10:00:00,173.27,173.49,173.27,173.44,4539.0,169.6001,169.8154,169.6001,169.7665,4539.0
2023-12-11 10:05:00,173.44,173.64,173.44,173.61,1919.0,169.7665,169.9623,169.7665,169.9329,1919.0
2023-12-11 10:10:00,173.62,173.68,173.47,173.5,3722.0,169.9427,170.0014,169.7959,169.8252,3722.0
2023-12-11 10:15:00,173.52,173.55,173.42,173.53,2774.0,169.8448,169.8742,169.7469,169.8546,2774.0
2023-12-11 10:20:00,173.57,173.65,173.48,173.64,3823.0,169.8937,169.972,169.8056,169.9623,3823.0
2023-12-11 10:25:00,173.58,174.0,173.58,174.0,3366.0,169.9035,170.3146,169.9035,170.3146,3366.0
2023-12-11 10:30:00,174.01,174.01,173.65,173.74,3817.0,170.3244,170.3244,169.972,170.0601,3817.0
2023-12-11 10:35:00,173.66,173.66,173.54,173.54,1700.0,169.9818,169.9818,169.8644,169.8644,1700.0
2023-12-11 10:40:00,173.55,173.55,173.46,173.46,1796.0,169.8742,169.8742,169.7861,169.7861,1796.0
2023-12-11 10:45:00,173.44,173.63,173.36,173.59,5002.0,169.7665,169.9525,169.6882,169.9133,5002.0
2023-12-11 10:50:00,173.55,173.67,173.49,173.58,4115.0,169.8742,169.9916,169.8154,169.9035,4115.0
2023-12-11 10:55:00,173.59,173.74,173.44,173.45,3445.0,169.9133,170.0601,169.7665,169.7763,3445.0
2023-12-11 11:00:00,173.46,173.65,173.44,173.61,4262.0,169.7861,169.972,169.7665,169.9329,4262.0
2023-12-11 11:05:00,173.62,173.78,173.6,173.62,3431.0,169.9427,170.0993,169.9231,169.9427,3431.0
2023-12-11 11:10:00,173.56,173.64,173.45,173.52,1544.0,169.8839,169.9623,169.7763,169.8448,1544.0
2023-12-11 11:15:00,173.49,173.78,173.48,173.61,24030.0,169.8154,170.0993,169.8056,169.9329,24030.0
2023-12-11 11:20:00,173.56,173.62,173.41,173.41,1401.0,169.8839,169.9427,169.7371,169.7371,1401.0
2023-12-11 11:25:00,173.38,173.38,173.22,173.25,872.0,169.7078,169.7078,169.5511,169.5805,872.0
2023-12-11 11:30:00,173.24,173.35,173.23,173.29,1981.0,169.5707,169.6784,169.5609,169.6197,1981.0
2023-12-11 11:35:00,173.33,173.38,173.32,173.38,588.0,169.6588,169.7078,169.649,169.7078,588.0
2023-12-11 11:40:00,173.38,173.38,173.16,173.16,1200.0,169.7078,169.7078,169.4924,169.4924,1200.0
2023-12-11 11:45:00,173.2,173.29,173.14,173.14,3451.0,169.5316,169.6197,169.4728,169.4728,3451.0
2023-12-11 11:50:00,173.17,173.36,173.17,173.34,4213.0,169.5022,169.6882,169.5022,169.6686,4213.0
2023-12-11 11:55:00,173.34,173.41,173.32,173.33,4474.0,169.6686,169.7371,169.649,169.6588,4474.0
2023-12-11 12:00:00,173.37,173.43,173.34,173.36,2832.0,169.698,169.7567,169.6686,169.6882,2832.0
2023-12-11 12:05:00,173.34,173.38,173.18,173.19,2334.0,169.6686,169.7078,169.512,169.5218,2334.0
2023-12-11 12:10:00,173.19,173.32,173.17,173.23,4084.0,169.5218,169.649,169.5022,169.5609,4084.0
2023-12-11 12:15:00,173.2,173.25,173.18,173.21,1057.0,169.5316,169.5805,169.512,169.5414,1057.0
2023-12-11 12:20:00,173.2,173.25,173.17,173.17,2313.0,169.5316,169.5805,169.5022,169.5022,2313.0
2023-12-11 12:25:00,173.19,173.19,173.1,173.1,2979.0,169.5218,169.5218,169.4337,169.4337,2979.0
2023-12-11 12:30:00,173.07,173.13,173.0,173.07,3850.0,169.4043,169.4631,169.3358,169.4043,3850.0
2023-12-11 12:35:00,173.07,173.09,173.05,173.06,1270.0,169.4043,169.4239,169.3847,169.3945,1270.0
2023-12-11 12:40:00,173.03,173.11,173.0,173.11,2351.0,169.3652,169.4435,169.3358,169.4435,2351.0
2023-12-11 12:45:00,173.12,173.24,173.01,173.16,28644.0,169.4533,169.5707,169.3456,169.4924,28644.0
2023-12-11 12:50:00,173.18,173.3,173.18,173.3,10278.0,169.512,169.6295,169.512,169.6295,10278.0
2023-12-11 12:55:00,173.31,173.35,173.26,173.34,6005.0,169.6392,169.6784,169.5903,169.6686,6005.0
2023-12-11 13:00:00,173.36,173.36,173.27,173.31,5019.0,169.6882,169.6882,169.6001,169.6392,5019.0
2023-12-11 13:05:00,173.37,173.38,173.22,173.22,3811.0,169.698,169.7078,169.5511,169.5511,3811.0
2023-12-11 13:10:00,173.23,173.41,173.23,173.4,6130.0,169.5609,169.7371,169.5609,169.7273,6130.0
2023-12-11 13:15:00,173.42,173.47,173.39,173.44,4591.0,169.7469,169.7959,169.7175,169.7665,4591.0
2023-12-11 13:20:00,173.43,173.47,173.41,173.45,5004.0,169.7567,169.7959,169.7371,169.7763,5004.0
2023-12-11 13:25:00,173.45,173.45,173.39,173.42,3312.0,169.7763,169.7763,169.7175,169.7469,3312.0
2023-12-11 13:30:00,173.39,173.45,173.32,173.34,7885.0,169.7175,169.7763,169.649,169.6686,7885.0
2023-12-11 13:35:00,173.33,173.36,173.28,173.3,6606.0,169.6588,169.6882,169.6099,169.6295,6606.0
2023-12-11 13:40:00,173.31,173.44,173.31,173.44,3714.0,169.6392,169.7665,169.6392,169.7665,3714.0
2023-12-11 13:45:00,173.39,173.39,173.27,173.3,2801.0,169.7175,169.7175,169.6001,169.6295,2801.0
2023-12-11 13:50:00,173.31,173.31,173.2,173.24,8363.0,169.6392,169.6392,169.5316,169.5707,8363.0
2023-12-11 13:55:00,173.24,173.25,173.19,173.22,5860.0,169.5707,169.5805,169.5218,169.5511,5860.0
2023-12-11 14:00:00,173.23,173.24,173.17,173.2,1663.0,169.5609,169.5707,169.5022,169.5316,1663.0
2023-12-11 14:05:00,173.21,173.23,173.19,173.21,1817.0,169.5414,169.5609,169.5218,169.5414,1817.0
2023-12-11 14:10:00,173.2,173.27,173.19,173.2,3583.0,169.5316,169.6001,169.5218,169.5316,3583.0
2023-12-11 14:15:00,173.2,173.24,173.13,173.13,3304.0,169.5316,169.5707,169.4631,169.4631,3304.0
2023-12-11 14:20:00,173.12,173.16,173.08,173.08,3701.0,169.4533,169.4924,169.4141,169.4141,3701.0
2023-12-11 14:25:00,173.08,173.12,173.07,173.09,3062.0,169.4141,169.4533,169.4043,169.4239,3062.0
2023-12-11 14:30:00,173.09,173.11,173.06,173.11,1960.0,169.4239,169.4435,169.3945,169.4435,1960.0
2023-12-11 14:35:00,173.11,173.12,173.09,173.1,1410.0,169.4435,169.4533,169.4239,169.4337,1410.0
2023-12-11 14:40:00,173.09,173.1,173.02,173.06,5003.0,169.4239,169.4337,169.3554,169.3945,5003.0
2023-12-11 14:45:00,173.06,173.1,173.04,173.1,3452.0,169.3945,169.4337,169.375,169.4337,3452.0
2023-12-11 14:50:00,173.1,173.1,173.0,173.03,4640.0,169.4337,169.4337,169.3358,169.3652,4640.0
2023-12-11 14:55:00,173.02,173.03,172.9,172.91,2410.0,169.3554,169.3652,169.2379,169.2477,2410.0
2023-12-11 15:00:00,172.89,172.89,172.82,172.82,5057.0,169.2281,169.2281,169.1596,169.1596,5057.0
2023-12-11 15:05:00,172.83,172.86,172.79,172.84,3649.0,169.1694,169.1988,169.1303,169.1792,3649.0
2023-12-11 15:10:00,172.83,172.84,172.72,172.75,3933.0,169.1694,169.1792,169.0617,169.0911,3933.0
2023-12-11 15:15:00,172.74,172.82,172.74,172.78,5324.0,169.0813,169.1596,169.0813,169.1205,5324.0
2023-12-11 15:20:00,172.76,172.83,172.68,172.83,6153.0,169.1009,169.1694,169.0226,169.1694,6153.0
2023-12-11 15:25:00,172.84,173.01,172.8,173.01,6376.0,169.1792,169.3456,169.14,169.3456,6376.0
2023-12-11 15:30:00,173.0,173.05,172.93,172.99,5939.0,169.3358,169.3847,169.2673,169.326,5939.0
2023-12-11 15:35:00,173.0,173.16,172.99,173.12,9717.0,169.3358,169.4924,169.326,169.4533,9717.0
2023-12-11 15:40:00,173.19,173.21,173.1,173.11,7768.0,169.5218,169.5414,169.4337,169.4435,7768.0
2023-12-11 15:45:00,173.1,173.18,173.04,173.04,10606.0,169.4337,169.512,169.375,169.375,10606.0
2023-12-11 15:50:00,173.01,173.13,172.97,173.11,13391.0,169.3456,169.4631,169.3064,169.4435,13391.0
2023-12-11 15:55:00,173.12,173.41,173.11,173.39,47677.0,169.4533,169.7371,169.4435,169.7175,47677.0
2023-12-12 09:30:00,174.82,174.82,173.51,173.8,47383.0,171.1173,171.1173,169.835,170.1189,47383.0
2023-12-12 09:35:00,173.8,174.35,173.62,174.14,9875.0,170.1189,170.6572,169.9427,170.4517,9875.0
2023-12-12 09:40:00,174.15,174.49,174.1,174.34,7778.0,170.4615,170.7942,170.4125,170.6474,7778.0
2023-12-12 09:45:00,174.41,174.63,174.34,174.44,5481.0,170.7159,170.9313,170.6474,170.7453,5481.0
2023-12-12 09:50:00,174.43,174.89,174.38,174.83,8851.0,170.7355,171.1858,170.6866,171.127,8851.0
2023-12-12 09:55:00,174.82,174.82,174.44,174.61,6476.0,171.1173,171.1173,170.7453,170.9117,6476.0
2023-12-12 10:00:00,174.59,174.83,174.55,174.71,13231.0,170.8921,171.127,170.853,171.0096,13231.0
2023-12-12 10:05:00,174.71,175.17,174.71,175.11,19093.0,171.0096,171.4598,171.0096,171.4011,19093.0
2023-12-12 10:10:00,175.12,175.33,175.02,175.17,12831.0,171.4109,171.6165,171.313,171.4598,12831.0
2023-12-12 10:15:00,175.16,175.17,174.76,174.77,13519.0,171.4501,171.4598,171.0585,171.0683,13519.0
2023-12-12 10:20:00,174.76,174.96,174.76,174.88,5079.0,171.0585,171.2543,171.0585,171.176,5079.0
2023-12-12 10:25:00,174.92,174.96,174.82,174.83,5854.0,171.2151,171.2543,171.1173,171.127,5854.0
2023-12-12 10:30:00,174.8,174.8,174.6,174.71,16327.0,171.0977,171.0977,170.9019,171.0096,16327.0
2023-12-12 10:35:00,174.71,174.77,174.58,174.7,11033.0,171.0096,171.0683,170.8823,170.9998,11033.0
2023-12-12 10:40:00,174.7,174.81,174.64,174.8,7303.0,170.9998,171.1075,170.9411,171.0977,7303.0
2023-12-12 10:45:00,174.8,174.85,174.74,174.78,5506.0,171.0977,171.1466,171.039,171.0781,5506.0
2023-12-12 10:50:00,174.8,175.0,174.71,174.84,11256.0,171.0977,171.2934,171.0096,171.1368,11256.0
2023-12-12 10:55:00,174.84,174.86,174.67,174.69,8311.0,171.1368,171.1564,170.9704,170.99,8311.0
2023-12-12 11:00:00,174.69,175.09,174.67,175.03,5989.0,170.99,171.3815,170.9704,171.3228,5989.0
2023-12-12 11:05:00,175.01,175.11,174.89,174.97,10041.0,171.3032,171.4011,171.1858,171.2641,10041.0
2023-12-12 11:10:00,174.96,175.16,174.96,175.09,4887.0,171.2543,171.4501,171.2543,171.3815,4887.0
2023-12-12 11:15:00,175.01,175.01,174.72,174.75,2252.0,171.3032,171.3032,171.0194,171.0487,2252.0
2023-12-12 11:20:00,174.77,175.14,174.77,175.14,5520.0,171.0683,171.4305,171.0683,171.4305,5520.0
2023-12-12 11:25:00,175.12,175.37,175.12,175.35,6432.0,171.4109,171.6556,171.4109,171.636,6432.0
2023-12-12 11:30:00,175.26,175.29,175.16,175.22,5753.0,171.5479,171.5773,171.4501,171.5088,5753.0
2023-12-12 11:35:00,175.19,175.28,175.18,175.23,2857.0,171.4794,171.5675,171.4696,171.5186,2857.0
2023-12-12 11:40:00,175.25,175.36,175.23,175.28,4701.0,171.5382,171.6458,171.5186,171.5675,4701.0
2023-12-12 11:45:00,175.28,175.35,175.23,175.35,2863.0,171.5675,171.636,171.5186,171.636,2863.0
2023-12-12 11:50:00,175.34,175.45,175.32,175.45,2049.0,171.6262,171.7339,171.6067,171.7339,2049.0
2023-12-12 11:55:00,175.5,175.77,175.49,175.71,9526.0,171.7829,172.0471,171.7731,171.9884,9526.0
2023-12-12 12:00:00,175.74,175.87,175.74,175.87,5651.0,172.0178,172.145,172.0178,172.145,5651.0
2023-12-12 12:05:00,175.86,175.89,175.74,175.77,7064.0,172.1352,172.1646,172.0178,172.0471,7064.0
2023-12-12 12:10:00,175.76,175.95,175.76,175.95,5188.0,172.0373,172.2233,172.0373,172.2233,5188.0
2023-12-12 12:15:00,175.94,176.01,175.9,176.01,5055.0,172.2135,172.2821,172.1744,172.2821,5055.0
2023-12-12 12:20:00,176.0,176.05,175.87,175.88,5013.0,172.2723,172.3212,172.145,172.1548,5013.0
2023-12-12 12:25:00,175.88,175.95,175.85,175.9,2491.0,172.1548,172.2233,172.1254,172.1744,2491.0
2023-12-12 12:30:00,175.9,175.97,175.85,175.94,7216.0,172.1744,172.2429,172.1254,172.2135,7216.0
2023-12-12 12:35:00,175.95,175.97,175.93,175.95,6169.0,172.2233,172.2429,172.2037,172.2233,6169.0
2023-12-12 12:40:00,175.98,175.98,175.91,175.94,4768.0,172.2527,172.2527,172.1842,172.2135,4768.0
2023-12-12 12:45:00,175.94,175.99,175.93,175.98,8794.0,172.2135,172.2625,172.2037,172.2527,8794.0
2023-12-12 12:50:00,176.0,176.05,175.87,175.88,8506.0,172.2723,172.3212,172.145,172.1548,8506.0
2023-12-12 12:55:00,175.88,175.97,175.86,175.97,4418.0,172.1548,172.2429,172.1352,172.2429,4418.0
2023-12-12 13:00:00,175.94,176.05,175.89,175.91,17221.0,172.2135,172.3212,172.1646,172.1842,17221.0
2023-12-12 13:05:00,175.93,175.96,175.85,175.94,4823.0,172.2037,172.2331,172.1254,172.2135,4823.0
2023-12-12 13:10:00,175.95,175.99,175.88,175.94,5024.0,172.2233,172.2625,172.1548,172.2135,5024.0
2023-12-12 13:15:00,175.95,176.0,175.64,175.66,14761.0,172.2233,172.2723,171.9199,171.9395,14761.0
2023-12-12 13:20:00,175.67,175.7,175.6,175.7,11536.0,171.9493,171.9786,171.8807,171.9786,11536.0
2023-12-12 13:25:00,175.7,175.87,175.69,175.8,15266.0,171.9786,172.145,171.9688,172.0765,15266.0
2023-12-12 13:30:00,175.8,175.84,175.68,175.7,10791.0,172.0765,172.1157,171.959,171.9786,10791.0
2023-12-12 13:35:00,175.69,175.73,175.58,175.59,13518.0,171.9688,172.008,171.8612,171.871,13518.0
2023-12-12 13:40:00,175.59,175.61,175.37,175.38,16019.0,171.871,171.8905,171.6556,171.6654,16019.0
2023-12-12 13:45:00,175.38,175.48,175.29,175.33,12922.0,171.6654,171.7633,171.5773,171.6165,12922.0
2023-12-12 13:50:00,175.34,175.37,175.29,175.31,6948.0,171.6262,171.6556,171.5773,171.5969,6948.0
2023-12-12 13:55:00,175.3,175.34,175.27,175.27,8373.0,171.5871,171.6262,171.5577,171.5577,8373.0
2023-12-12 14:00:00,175.27,175.47,175.18,175.47,14212.0,171.5577,171.7535,171.4696,171.7535,14212.0
2023-12-12 14:05:00,175.49,175.62,175.49,175.61,3727.0,171.7731,171.9003,171.7731,171.8905,3727.0
2023-12-12 14:10:00,175.63,175.8,175.62,175.8,4152.0,171.9101,172.0765,171.9003,172.0765,4152.0
2023-12-12 14:15:00,175.8,175.97,175.8,175.87,6745.0,172.0765,172.2429,172.0765,172.145,6745.0
2023-12-12 14:20:00,175.9,175.96,175.88,175.91,3102.0,172.1744,172.2331,172.1548,172.1842,3102.0
2023-12-12 14:25:00,175.92,176.0,175.91,175.96,7113.0,172.194,172.2723,172.1842,172.2331,7113.0
2023-12-12 14:30:00,175.98,176.02,175.83,175.86,8244.0,172.2527,172.2918,172.1059,172.1352,8244.0
2023-12-12 14:35:00,175.87,175.89,175.79,175.87,5929.0,172.145,172.1646,172.0667,172.145,5929.0
2023-12-12 14:40:00,175.85,175.89,175.81,175.89,3463.0,172.1254,172.1646,172.0863,172.1646,3463.0
2023-12-12 14:45:00,175.87,176.03,175.86,175.94,6874.0,172.145,172.3016,172.1352,172.2135,6874.0
2023-12-12 14:50:00,176.0,176.03,175.95,175.98,7768.0,172.2723,172.3016,172.2233,172.2527,7768.0
2023-12-12 14:55:00,175.97,176.18,175.92,176.17,12604.0,172.2429,172.4485,172.194,172.4387,12604.0
2023-12-12 15:00:00,176.22,176.32,176.19,176.32,7554.0,172.4876,172.5855,172.4582,172.5855,7554.0
2023-12-12 15:05:00,176.29,176.57,176.29,176.53,10261.0,172.5561,172.8302,172.5561,172.791,10261.0
2023-12-12 15:10:00,176.53,176.6,176.4,176.41,21831.0,172.791,172.8596,172.6638,172.6736,21831.0
2023-12-12 15:15:00,176.43,176.74,176.43,176.69,9156.0,172.6932,172.9966,172.6932,172.9477,9156.0
2023-12-12 15:20:00,176.69,176.78,176.55,176.59,15829.0,172.9477,173.0357,172.8106,172.8498,15829.0
2023-12-12 15:25:00,176.59,176.71,176.56,176.67,13202.0,172.8498,172.9672,172.8204,172.9281,13202.0
2023-12-12 15:30:00,176.7,176.71,176.62,176.65,10710.0,172.9574,172.9672,172.8791,172.9085,10710.0
2023-12-12 15:35:00,176.65,176.67,176.47,176.5,11344.0,172.9085,172.9281,172.7323,172.7617,11344.0
2023-12-12 15:40:00,176.5,176.56,176.47,176.48,15151.0,172.7617,172.8204,172.7323,172.7421,15151.0
2023-12-12 15:45:00,176.48,176.5,176.33,176.34,16936.0,172.7421,172.7617,172.5953,172.6051,16936.0
2023-12-12 15:50:00,176.3,176.47,176.3,176.47,28853.0,172.5659,172.7323,172.5659,172.7323,28853.0
2023-12-12 15:55:00,176.47,176.64,176.47,176.62,83067.0,172.7323,172.8987,172.7323,172.8791,83067.0
2023-12-13 09:30:00,176.61,176.8,176.38,176.57,38845.0,172.8693,173.0553,172.6442,172.8302,38845.0
2023-12-13 09:35:00,176.49,176.75,176.44,176.53,4977.0,172.7519,173.0064,172.7029,172.791,4977.0
2023-12-13 09:40:00,176.55,176.55,176.37,176.38,3033.0,172.8106,172.8106,172.6344,172.6442,3033.0
2023-12-13 09:45:00,176.36,176.65,176.24,176.63,12688.0,172.6246,172.9085,172.5072,172.8889,12688.0
2023-12-13 09:50:00,176.69,176.99,176.66,176.88,6387.0,172.9477,173.2413,172.9183,173.1336,6387.0
2023-12-13 09:55:00,176.91,177.15,176.82,176.89,20280.0,173.163,173.3979,173.0749,173.1434,20280.0
2023-12-13 10:00:00,176.89,177.28,176.89,177.06,22150.0,173.1434,173.5252,173.1434,173.3098,22150.0
2023-12-13 10:05:00,177.07,177.23,176.97,177.02,4150.0,173.3196,173.4762,173.2217,173.2707,4150.0
2023-12-13 10:10:00,177.04,177.34,177.01,177.33,5261.0,173.2902,173.5839,173.2609,173.5741,5261.0
2023-12-13 10:15:00,177.33,177.57,177.33,177.47,17109.0,173.5741,173.809,173.5741,173.7111,17109.0
2023-12-13 10:20:00,177.48,177.77,177.48,177.59,6226.0,173.7209,174.0048,173.7209,173.8286,6226.0
2023-12-13 10:25:00,177.59,177.82,177.5,177.82,18761.0,173.8286,174.0537,173.7405,174.0537,18761.0
2023-12-13 10:30:00,177.84,178.09,177.77,178.06,16250.0,174.0733,174.318,174.0048,174.2886,16250.0
2023-12-13 10:35:00,178.08,178.1,178.02,178.07,12347.0,174.3082,174.3278,174.2495,174.2984,12347.0
2023-12-13 10:40:00,178.07,178.09,177.9,177.96,13367.0,174.2984,174.318,174.132,174.1908,13367.0
2023-12-13 10:45:00,177.98,178.06,177.92,178.04,17459.0,174.2103,174.2886,174.1516,174.2691,17459.0
2023-12-13 10:50:00,178.03,178.16,177.99,178.12,9904.0,174.2593,174.3865,174.2201,174.3474,9904.0
2023-12-13 10:55:00,178.11,178.17,177.84,177.88,21641.0,174.3376,174.3963,174.0733,174.1124,21641.0
2023-12-13 11:00:00,177.88,177.91,177.81,177.91,15178.0,174.1124,174.1418,174.0439,174.1418,15178.0
2023-12-13 11:05:00,177.88,178.05,177.81,177.94,16630.0,174.1124,174.2788,174.0439,174.1712,16630.0
2023-12-13 11:10:00,177.95,178.16,177.95,178.07,4769.0,174.181,174.3865,174.181,174.2984,4769.0
2023-12-13 11:15:00,178.08,178.08,177.94,177.98,9523.0,174.3082,174.3082,174.1712,174.2103,9523.0
2023-12-13 11:20:00,178.0,178.12,177.99,178.11,6921.0,174.2299,174.3474,174.2201,174.3376,6921.0
2023-12-13 11:25:00,178.11,178.11,177.87,177.87,10933.0,174.3376,174.3376,174.1027,174.1027,10933.0
2023-12-13 11:30:00,177.89,177.91,177.66,177.7,8650.0,174.1222,174.1418,173.8971,173.9363,8650.0
2023-12-13 11:35:00,177.69,177.71,177.54,177.58,6057.0,173.9265,173.946,173.7796,173.8188,6057.0
2023-12-13 11:40:00,177.55,177.56,177.46,177.47,3822.0,173.7894,173.7992,173.7013,173.7111,3822.0
2023-12-13 11:45:00,177.48,177.58,177.48,177.55,8426.0,173.7209,173.8188,173.7209,173.7894,8426.0
2023-12-13 11:50:00,177.58,177.68,177.56,177.66,10261.0,173.8188,173.9167,173.7992,173.8971,10261.0
2023-12-13 11:55:00,177.66,177.73,177.66,177.71,5925.0,173.8971,173.9656,173.8971,173.946,5925.0
2023-12-13 12:00:00,177.71,177.79,177.66,177.66,6535.0,173.946,174.0244,173.8971,173.8971,6535.0
2023-12-13 12:05:00,177.68,177.74,177.66,177.72,5799.0,173.9167,173.9754,173.8971,173.9558,5799.0
2023-12-13 12:10:00,177.74,177.79,177.72,177.75,5407.0,173.9754,174.0244,173.9558,173.9852,5407.0
2023-12-13 12:15:00,177.78,177.89,177.69,177.74,4441.0,174.0146,174.1222,173.9265,173.9754,4441.0
2023-12-13 12:20:00,177.72,177.73,177.68,177.68,1813.0,173.9558,173.9656,173.9167,173.9167,1813.0
2023-12-13 12:25:00,177.71,177.75,177.67,177.71,2704.0,173.946,173.9852,173.9069,173.946,2704.0
2023-12-13 12:30:00,177.65,177.87,177.64,177.87,4502.0,173.8873,174.1027,173.8775,174.1027,4502.0
2023-12-13 12:35:00,177.86,177.93,177.83,177.85,2120.0,174.0929,174.1614,174.0635,174.0831,2120.0
2023-12-13 12:40:00,177.84,177.87,177.79,177.85,2891.0,174.0733,174.1027,174.0244,174.0831,2891.0
2023-12-13 12:45:00,177.86,177.95,177.85,177.9,3461.0,174.0929,174.181,174.0831,174.132,3461.0
2023-12-13 12:50:00,177.93,177.98,177.91,177.95,4324.0,174.1614,174.2103,174.1418,174.181,4324.0
2023-12-13 12:55:00,177.94,177.95,177.81,177.85,6075.0,174.1712,174.181,174.0439,174.0831,6075.0
2023-12-13 13:00:00,177.83,177.87,177.8,177.84,2471.0,174.0635,174.1027,174.0341,174.0733,2471.0
2023-12-13 13:05:00,177.86,177.97,177.85,177.97,4750.0,174.0929,174.2005,174.0831,174.2005,4750.0
2023-12-13 13:10:00,177.95,178.04,177.92,178.03,4295.0,174.181,174.2691,174.1516,174.2593,4295.0
2023-12-13 13:15:00,178.09,178.25,178.08,178.23,9517.0,174.318,174.4746,174.3082,174.455,9517.0
2023-12-13 13:20:00,178.19,178.22,178.12,178.12,8288.0,174.4159,174.4452,174.3474,174.3474,8288.0
2023-12-13 13:25:00,178.14,178.16,178.08,178.13,3900.0,174.3669,174.3865,174.3082,174.3572,3900.0
2023-12-13 13:30:00,178.13,178.23,178.12,178.15,5222.0,174.3572,174.455,174.3474,174.3767,5222.0
2023-12-13 13:35:00,178.17,178.17,178.12,178.15,2714.0,174.3963,174.3963,174.3474,174.3767,2714.0
2023-12-13 13:40:00,178.15,178.15,177.83,177.85,5796.0,174.3767,174.3767,174.0635,174.0831,5796.0
2023-12-13 13:45:00,177.84,177.98,177.84,177.92,7271.0,174.0733,174.2103,174.0733,174.1516,7271.0
2023-12-13 13:50:00,177.94,178.02,177.91,178.0,4780.0,174.1712,174.2495,174.1418,174.2299,4780.0
2023-12-13 13:55:00,178.01,178.06,177.99,178.03,6163.0,174.2397,174.2886,174.2201,174.2593,6163.0
2023-12-13 14:00:00,178.1,178.52,178.09,178.41,9689.0,174.3278,174.7389,174.318,174.6312,9689.0
2023-12-13 14:05:00,178.53,178.58,178.33,178.37,6046.0,174.7487,174.7976,174.5529,174.5921,6046.0
2023-12-13 14:10:00,178.37,178.37,178.21,178.3,9252.0,174.5921,174.5921,174.4355,174.5236,9252.0
2023-12-13 14:15:00,178.3,178.37,178.16,178.2,15725.0,174.5236,174.5921,174.3865,174.4257,15725.0
2023-12-13 14:20:00,178.24,178.44,178.22,178.37,11700.0,174.4648,174.6606,174.4452,174.5921,11700.0
2023-12-13 14:25:00,178.32,178.53,178.32,178.44,15955.0,174.5431,174.7487,174.5431,174.6606,15955.0
2023-12-13 14:30:00,178.45,178.6,178.42,178.55,14984.0,174.6704,174.8172,174.641,174.7683,14984.0
2023-12-13 14:35:00,178.53,178.71,178.53,178.68,12171.0,174.7487,174.9249,174.7487,174.8955,12171.0
2023-12-13 14:40:00,178.68,178.68,178.42,178.47,9065.0,174.8955,174.8955,174.641,174.69,9065.0
2023-12-13 14:45:00,178.49,178.51,178.27,178.34,14970.0,174.7095,174.7291,174.4942,174.5627,14970.0
2023-12-13 14:50:00,178.34,178.5,178.34,178.44,12283.0,174.5627,174.7193,174.5627,174.6606,12283.0
2023-12-13 14:55:00,178.46,178.77,178.44,178.67,13026.0,174.6802,174.9836,174.6606,174.8857,13026.0
2023-12-13 15:00:00,178.67,178.71,178.51,178.7,12069.0,174.8857,174.9249,174.7291,174.9151,12069.0
2023-12-13 15:05:00,178.75,178.85,178.61,178.66,12202.0,174.964,175.0619,174.827,174.8759,12202.0
2023-12-13 15:10:00,178.67,178.82,178.57,178.72,20632.0,174.8857,175.0325,174.7878,174.9347,20632.0
2023-12-13 15:15:00,178.74,178.74,178.56,178.62,19897.0,174.9542,174.9542,174.778,174.8368,19897.0
2023-12-13 15:20:00,178.63,178.79,178.63,178.68,23190.0,174.8466,175.0032,174.8466,174.8955,23190.0
2023-12-13 15:25:00,178.7,178.74,178.59,178.67,22540.0,174.9151,174.9542,174.8074,174.8857,22540.0
2023-12-13 15:30:00,178.66,178.67,178.49,178.57,15448.0,174.8759,174.8857,174.7095,174.7878,15448.0
2023-12-13 15:35:00,178.6,178.96,178.6,178.82,59098.0,174.8172,175.1696,174.8172,175.0325,59098.0
2023-12-13 15:40:00,178.82,179.07,178.82,179.0,18344.0,175.0325,175.2772,175.0325,175.2087,18344.0
2023-12-13 15:45:00,179.0,179.08,178.79,178.85,31210.0,175.2087,175.287,175.0032,175.0619,31210.0
2023-12-13 15:50:00,178.86,178.98,178.71,178.78,36139.0,175.0717,175.1891,174.9249,174.9934,36139.0
2023-12-13 15:55:00,178.8,179.07,178.8,179.06,112617.0,175.013,175.2772,175.013,175.2675,112617.0
2023-12-14 09:30:00,179.13,179.5,178.03,178.17,58057.0,175.336,175.6981,174.2593,174.3963,58057.0
2023-12-14 09:35:00,178.35,178.5,176.24,176.4,21528.0,174.5725,174.7193,172.5072,172.6638,21528.0
2023-12-14 09:40:00,176.41,176.88,176.24,176.88,41193.0,172.6736,173.1336,172.5072,173.1336,41193.0
2023-12-14 09:45:00,176.8,176.8,176.13,176.51,18898.0,173.0553,173.0553,172.3995,172.7715,18898.0
2023-12-14 09:50:00,176.52,176.53,175.55,175.62,25668.0,172.7813,172.791,171.8318,171.9003,25668.0
2023-12-14 09:55:00,175.63,176.34,175.55,176.31,29258.0,171.9101,172.6051,171.8318,172.5757,29258.0
2023-12-14 10:00:00,176.32,176.38,175.89,176.0,32283.0,172.5855,172.6442,172.1646,172.2723,32283.0
2023-12-14 10:05:00,176.01,176.41,175.9,176.41,43373.0,172.2821,172.6736,172.1744,172.6736,43373.0
2023-12-14 10:10:00,176.38,176.57,175.95,176.21,37063.0,172.6442,172.8302,172.2233,172.4778,37063.0
2023-12-14 10:15:00,176.21,176.37,176.06,176.06,18339.0,172.4778,172.6344,172.331,172.331,18339.0
2023-12-14 10:20:00,176.07,176.25,176.05,176.06,18059.0,172.3408,172.517,172.3212,172.331,18059.0
2023-12-14 10:25:00,176.02,176.37,175.82,176.31,13604.0,172.2918,172.6344,172.0961,172.5757,13604.0
2023-12-14 10:30:00,176.31,176.45,176.06,176.06,8728.0,172.5757,172.7127,172.331,172.331,8728.0
2023-12-14 10:35:00,176.06,176.28,175.83,176.26,9590.0,172.331,172.5463,172.1059,172.5268,9590.0
2023-12-14 10:40:00,176.26,176.57,176.23,176.53,7818.0,172.5268,172.8302,172.4974,172.791,7818.0
2023-12-14 10:45:00,176.57,176.6,176.37,176.51,10015.0,172.8302,172.8596,172.6344,172.7715,10015.0
2023-12-14 10:50:00,176.58,176.79,176.5,176.5,5901.0,172.84,173.0455,172.7617,172.7617,5901.0
2023-12-14 10:55:00,176.53,176.56,176.25,176.25,10316.0,172.791,172.8204,172.517,172.517,10316.0
2023-12-14 11:00:00,176.34,176.37,176.09,176.14,6137.0,172.6051,172.6344,172.3604,172.4093,6137.0
2023-12-14 11:05:00,176.18,176.25,175.91,176.06,7747.0,172.4485,172.517,172.1842,172.331,7747.0
2023-12-14 11:10:00,176.03,176.22,175.92,175.97,10942.0,172.3016,172.4876,172.194,172.2429,10942.0
2023-12-14 11:15:00,176.0,176.19,176.0,176.06,7076.0,172.2723,172.4582,172.2723,172.331,7076.0
2023-12-14 11:20:00,176.09,176.09,175.83,175.86,7646.0,172.3604,172.3604,172.1059,172.1352,7646.0
2023-12-14 11:25:00,175.8,175.9,175.58,175.8,9279.0,172.0765,172.1744,171.8612,172.0765,9279.0
2023-12-14 11:30:00,175.77,175.82,175.48,175.58,8928.0,172.0471,172.0961,171.7633,171.8612,8928.0
2023-12-14 11:35:00,175.48,175.54,175.33,175.45,7750.0,171.7633,171.822,171.6165,171.7339,7750.0
2023-12-14 11:40:00,175.47,175.74,175.46,175.63,10919.0,171.7535,172.0178,171.7437,171.9101,10919.0
2023-12-14 11:45:00,175.66,175.85,175.66,175.74,6529.0,171.9395,172.1254,171.9395,172.0178,6529.0
2023-12-14 11:50:00,175.73,175.75,175.6,175.64,8001.0,172.008,172.0276,171.8807,171.9199,8001.0
2023-12-14 11:55:00,175.61,175.64,175.4,175.5,10000.0,171.8905,171.9199,171.685,171.7829,10000.0
2023-12-14 12:00:00,175.58,175.6,175.48,175.56,8139.0,171.8612,171.8807,171.7633,171.8416,8139.0
2023-12-14 12:05:00,175.57,175.64,175.47,175.57,9952.0,171.8514,171.9199,171.7535,171.8514,9952.0
2023-12-14 12:10:00,175.62,176.2,175.61,176.1,12021.0,171.9003,172.468,171.8905,172.3701,12021.0
2023-12-14 12:15:00,176.1,176.29,176.09,176.19,4679.0,172.3701,172.5561,172.3604,172.4582,4679.0
2023-12-14 12:20:00,176.19,176.39,176.19,176.39,3488.0,172.4582,172.654,172.4582,172.654,3488.0
2023-12-14 12:25:00,176.33,176.36,176.25,176.32,4896.0,172.5953,172.6246,172.517,172.5855,4896.0
2023-12-14 12:30:00,176.28,176.31,176.05,176.07,3705.0,172.5463,172.5757,172.3212,172.3408,3705.0
2023-12-14 12:35:00,176.06,176.35,176.02,176.34,13735.0,172.331,172.6149,172.2918,172.6051,13735.0
2023-12-14 12:40:00,176.34,176.41,176.28,176.33,14851.0,172.6051,172.6736,172.5463,172.5953,14851.0
2023-12-14 12:45:00,176.32,176.39,176.18,176.39,5542.0,172.5855,172.654,172.4485,172.654,5542.0
2023-12-14 12:50:00,176.4,176.49,176.09,176.11,9475.0,172.6638,172.7519,172.3604,172.3799,9475.0
2023-12-14 12:55:00,176.06,176.36,176.06,176.27,5909.0,172.331,172.6246,172.331,172.5365,5909.0
2023-12-14 13:00:00,176.32,176.36,176.12,176.23,7071.0,172.5855,172.6246,172.3897,172.4974,7071.0
2023-12-14 13:05:00,176.21,176.21,175.97,176.0,5042.0,172.4778,172.4778,172.2429,172.2723,5042.0
2023-12-14 13:10:00,176.02,176.06,175.9,176.06,6318.0,172.2918,172.331,172.1744,172.331,6318.0
2023-12-14 13:15:00,176.08,176.26,176.07,176.2,8354.0,172.3506,172.5268,172.3408,172.468,8354.0
2023-12-14 13:20:00,176.22,176.3,175.89,176.09,12188.0,172.4876,172.5659,172.1646,172.3604,12188.0
2023-12-14 13:25:00,176.11,176.35,176.11,176.28,3921.0,172.3799,172.6149,172.3799,172.5463,3921.0
2023-12-14 13:30:00,176.3,176.3,176.07,176.1,6118.0,172.5659,172.5659,172.3408,172.3701,6118.0
2023-12-14 13:35:00,176.1,176.25,176.07,176.25,5994.0,172.3701,172.517,172.3408,172.517,5994.0
2023-12-14 13:40:00,176.25,176.39,176.16,176.39,8885.0,172.517,172.654,172.4289,172.654,8885.0
2023-12-14 13:45:00,176.41,176.63,176.4,176.54,10558.0,172.6736,172.8889,172.6638,172.8008,10558.0
2023-12-14 13:50:00,176.58,176.62,176.45,176.5,14145.0,172.84,172.8791,172.7127,172.7617,14145.0
2023-12-14 13:55:00,176.53,176.79,176.53,176.74,8078.0,172.791,173.0455,172.791,172.9966,8078.0
2023-12-14 14:00:00,176.78,176.88,176.72,176.72,9309.0,173.0357,173.1336,172.977,172.977,9309.0
2023-12-14 14:05:00,176.72,176.75,176.7,176.73,9089.0,172.977,173.0064,172.9574,172.9868,9089.0
2023-12-14 14:10:00,176.74,176.79,176.62,176.79,11416.0,172.9966,173.0455,172.8791,173.0455,11416.0
2023-12-14 14:15:00,176.79,176.81,176.69,176.74,10685.0,173.0455,173.0651,172.9477,172.9966,10685.0
2023-12-14 14:20:00,176.76,176.89,176.71,176.82,10918.0,173.0162,173.1434,172.9672,173.0749,10918.0
2023-12-14 14:25:00,176.82,176.87,176.8,176.87,8440.0,173.0749,173.1238,173.0553,173.1238,8440.0
2023-12-14 14:30:00,176.85,176.96,176.83,176.85,10879.0,173.1043,173.2119,173.0847,173.1043,10879.0
2023-12-14 14:35:00,176.83,176.89,176.78,176.82,13103.0,173.0847,173.1434,173.0357,173.0749,13103.0
2023-12-14 14:40:00,176.82,176.98,176.79,176.95,10535.0,173.0749,173.2315,173.0455,173.2021,10535.0
2023-12-14 14:45:00,176.94,176.96,176.77,176.81,9429.0,173.1924,173.2119,173.026,173.0651,9429.0
2023-12-14 14:50:00,176.82,176.94,176.82,176.88,13921.0,173.0749,173.1924,173.0749,173.1336,13921.0
2023-12-14 14:55:00,176.89,177.0,176.86,177.0,14009.0,173.1434,173.2511,173.1141,173.2511,14009.0
2023-12-14 15:00:00,177.0,177.1,176.92,177.09,9109.0,173.2511,173.349,173.1728,173.3392,9109.0
2023-12-14 15:05:00,177.09,177.31,177.08,177.15,11414.0,173.3392,173.5545,173.3294,173.3979,11414.0
2023-12-14 15:10:00,177.13,177.17,177.08,177.17,14196.0,173.3783,173.4175,173.3294,173.4175,14196.0
2023-12-14 15:15:00,177.17,177.29,177.13,177.22,13217.0,173.4175,173.5349,173.3783,173.4664,13217.0
2023-12-14 15:20:00,177.24,177.31,177.18,177.2,25900.0,173.486,173.5545,173.4273,173.4469,25900.0
2023-12-14 15:25:00,177.2,177.26,176.95,176.95,25241.0,173.4469,173.5056,173.2021,173.2021,25241.0
2023-12-14 15:30:00,176.94,176.97,176.45,176.45,29280.0,173.1924,173.2217,172.7127,172.7127,29280.0
2023-12-14 15:35:00,176.42,176.51,176.29,176.29,32892.0,172.6834,172.7715,172.5561,172.5561,32892.0
2023-12-14 15:40:00,176.29,176.29,176.11,176.12,30067.0,172.5561,172.5561,172.3799,172.3897,30067.0
2023-12-14 15:45:00,176.11,176.48,176.11,176.41,27920.0,172.3799,172.7421,172.3799,172.6736,27920.0
2023-12-14 15:50:00,176.41,176.48,176.29,176.44,32482.0,172.6736,172.7421,172.5561,172.7029,32482.0
2023-12-14 15:55:00,176.45,176.72,176.44,176.68,146898.0,172.7127,172.977,172.7029,172.9379,146898.0
2023-12-15 09:30:00,173.1,174.93,173.01,174.39,476765.0,169.4337,171.2249,169.3456,170.6964,476765.0
2023-12-15 09:35:00,174.16,174.73,174.12,174.24,28859.0,170.4712,171.0292,170.4321,170.5495,28859.0
2023-12-15 09:40:00,174.31,174.98,174.2,174.37,11017.0,170.6181,171.2739,170.5104,170.6768,11017.0
2023-12-15 09:45:00,174.39,175.37,174.32,175.37,7095.0,170.6964,171.6556,170.6278,171.6556,7095.0
2023-12-15 09:50:00,175.07,175.51,174.91,175.48,7870.0,171.362,171.7926,171.2054,171.7633,7870.0
2023-12-15 09:55:00,175.47,175.48,174.74,174.75,7527.0,171.7535,171.7633,171.039,171.0487,7527.0
2023-12-15 10:00:00,174.75,174.86,174.45,174.47,18042.0,171.0487,171.1564,170.7551,170.7747,18042.0
2023-12-15 10:05:00,174.47,174.62,174.34,174.38,16011.0,170.7747,170.9215,170.6474,170.6866,16011.0
2023-12-15 10:10:00,174.38,175.0,174.35,174.96,9257.0,170.6866,171.2934,170.6572,171.2543,9257.0
2023-12-15 10:15:00,174.95,175.18,174.82,175.1,6009.0,171.2445,171.4696,171.1173,171.3913,6009.0
2023-12-15 10:20:00,175.06,175.11,174.98,175.06,8971.0,171.3522,171.4011,171.2739,171.3522,8971.0
2023-12-15 10:25:00,175.02,175.06,174.68,174.71,22582.0,171.313,171.3522,170.9802,171.0096,22582.0
2023-12-15 10:30:00,174.71,174.71,174.55,174.66,11644.0,171.0096,171.0096,170.853,170.9606,11644.0
2023-12-15 10:35:00,174.66,174.74,174.42,174.59,11537.0,170.9606,171.039,170.7257,170.8921,11537.0
2023-12-15 10:40:00,174.61,174.61,174.42,174.43,9120.0,170.9117,170.9117,170.7257,170.7355,9120.0
2023-12-15 10:45:00,174.36,174.48,174.3,174.34,9536.0,170.667,170.7845,170.6083,170.6474,9536.0
2023-12-15 10:50:00,174.36,174.61,174.29,174.59,22196.0,170.667,170.9117,170.5985,170.8921,22196.0
2023-12-15 10:55:00,174.61,174.84,174.57,174.8,10091.0,170.9117,171.1368,170.8726,171.0977,10091.0
2023-12-15 11:00:00,174.83,174.9,174.68,174.68,6648.0,171.127,171.1956,170.9802,170.9802,6648.0
2023-12-15 11:05:00,174.72,174.73,174.38,174.38,3145.0,171.0194,171.0292,170.6866,170.6866,3145.0
2023-12-15 11:10:00,174.36,174.53,174.24,174.5,7762.0,170.667,170.8334,170.5495,170.804,7762.0
2023-12-15 11:15:00,174.52,174.72,174.51,174.71,4837.0,170.8236,171.0194,170.8138,171.0096,4837.0
2023-12-15 11:20:00,174.67,174.71,174.51,174.53,4937.0,170.9704,171.0096,170.8138,170.8334,4937.0
2023-12-15 11:25:00,174.5,174.57,174.42,174.48,6295.0,170.804,170.8726,170.7257,170.7845,6295.0
2023-12-15 11:30:00,174.48,174.62,174.45,174.59,9423.0,170.7845,170.9215,170.7551,170.8921,9423.0
2023-12-15 11:35:00,174.55,174.58,174.25,174.28,6626.0,170.853,170.8823,170.5593,170.5887,6626.0
2023-12-15 11:40:00,174.28,174.38,174.22,174.27,4899.0,170.5887,170.6866,170.53,170.5789,4899.0
2023-12-15 11:45:00,174.29,174.47,174.27,174.42,4917.0,170.5985,170.7747,170.5789,170.7257,4917.0
2023-12-15 11:50:00,174.45,174.46,174.3,174.31,2186.0,170.7551,170.7649,170.6083,170.6181,2186.0
2023-12-15 11:55:00,174.31,174.37,174.24,174.32,11621.0,170.6181,170.6768,170.5495,170.6278,11621.0
2023-12-15 12:00:00,174.3,174.54,174.3,174.44,23036.0,170.6083,170.8432,170.6083,170.7453,23036.0
2023-12-15 12:05:00,174.47,174.63,174.46,174.5,5490.0,170.7747,170.9313,170.7649,170.804,5490.0
2023-12-15 12:10:00,174.51,174.6,174.49,174.51,4846.0,170.8138,170.9019,170.7942,170.8138,4846.0
2023-12-15 12:15:00,174.5,174.57,174.49,174.53,11028.0,170.804,170.8726,170.7942,170.8334,11028.0
2023-12-15 12:20:00,174.55,174.82,174.46,174.72,94199.0,170.853,171.1173,170.7649,171.0194,94199.0
2023-12-15 12:25:00,174.69,174.98,174.64,174.85,29789.0,170.99,171.2739,170.9411,171.1466,29789.0
2023-12-15 12:30:00,174.91,175.03,174.89,174.93,5863.0,171.2054,171.3228,171.1858,171.2249,5863.0
2023-12-15 12:35:00,174.89,174.96,174.77,174.9,10229.0,171.1858,171.2543,171.0683,171.1956,10229.0
2023-12-15 12:40:00,174.85,175.06,174.82,174.99,12845.0,171.1466,171.3522,171.1173,171.2837,12845.0
2023-12-15 12:45:00,175.0,175.28,174.98,175.22,8178.0,171.2934,171.5675,171.2739,171.5088,8178.0
2023-12-15 12:50:00,175.23,175.26,174.98,175.0,7717.0,171.5186,171.5479,171.2739,171.2934,7717.0
2023-12-15 12:55:00,175.02,175.03,174.87,175.03,9221.0,171.313,171.3228,171.1662,171.3228,9221.0
2023-12-15 13:00:00,175.05,175.1,175.03,175.05,3514.0,171.3424,171.3913,171.3228,171.3424,3514.0
2023-12-15 13:05:00,175.02,175.11,174.96,174.99,10157.0,171.313,171.4011,171.2543,171.2837,10157.0
2023-12-15 13:10:00,175.01,175.05,174.99,175.03,4413.0,171.3032,171.3424,171.2837,171.3228,4413.0
2023-12-15 13:15:00,175.0,175.18,175.0,175.16,5171.0,171.2934,171.4696,171.2934,171.4501,5171.0
2023-12-15 13:20:00,175.16,175.18,175.09,175.12,3002.0,171.4501,171.4696,171.3815,171.4109,3002.0
2023-12-15 13:25:00,175.08,175.09,174.98,175.09,8186.0,171.3718,171.3815,171.2739,171.3815,8186.0
2023-12-15 13:30:00,175.11,175.2,175.1,175.2,3967.0,171.4011,171.4892,171.3913,171.4892,3967.0
2023-12-15 13:35:00,175.24,175.24,175.02,175.02,4313.0,171.5284,171.5284,171.313,171.313,4313.0
2023-12-15 13:40:00,174.97,174.98,174.76,174.81,9907.0,171.2641,171.2739,171.0585,171.1075,9907.0
2023-12-15 13:45:00,174.79,174.92,174.79,174.92,3204.0,171.0879,171.2151,171.0879,171.2151,3204.0
2023-12-15 13:50:00,174.92,174.96,174.65,174.69,9500.0,171.2151,171.2543,170.9509,170.99,9500.0
2023-12-15 13:55:00,174.69,174.69,174.52,174.54,11179.0,170.99,170.99,170.8236,170.8432,11179.0
2023-12-15 14:00:00,174.54,174.55,174.44,174.5,21103.0,170.8432,170.853,170.7453,170.804,21103.0
2023-12-15 14:05:00,174.47,174.56,174.39,174.45,18557.0,170.7747,170.8628,170.6964,170.7551,18557.0
2023-12-15 14:10:00,174.38,174.51,174.26,174.43,10257.0,170.6866,170.8138,170.5691,170.7355,10257.0
2023-12-15 14:15:00,174.42,174.65,174.41,174.64,8113.0,170.7257,170.9509,170.7159,170.9411,8113.0
2023-12-15 14:20:00,174.61,174.67,174.55,174.64,11258.0,170.9117,170.9704,170.853,170.9411,11258.0
2023-12-15 14:25:00,174.64,174.64,174.34,174.34,4141.0,170.9411,170.9411,170.6474,170.6474,4141.0
2023-12-15 14:30:00,174.35,174.44,174.3,174.32,9626.0,170.6572,170.7453,170.6083,170.6278,9626.0
2023-12-15 14:35:00,174.35,174.4,174.3,174.31,6520.0,170.6572,170.7062,170.6083,170.6181,6520.0
2023-12-15 14:40:00,174.34,174.36,174.3,174.31,9596.0,170.6474,170.667,170.6083,170.6181,9596.0
2023-12-15 14:45:00,174.33,174.44,174.29,174.4,12050.0,170.6376,170.7453,170.5985,170.7062,12050.0
2023-12-15 14:50:00,174.4,174.41,174.23,174.25,10539.0,170.7062,170.7159,170.5398,170.5593,10539.0
2023-12-15 14:55:00,174.26,174.33,174.18,174.28,23144.0,170.5691,170.6376,170.4908,170.5887,23144.0
2023-12-15 15:00:00,174.28,174.34,174.15,174.19,7915.0,170.5887,170.6474,170.4615,170.5006,7915.0
2023-12-15 15:05:00,174.16,174.16,173.95,173.95,7276.0,170.4712,170.4712,170.2657,170.2657,7276.0
2023-12-15 15:10:00,173.99,174.07,173.96,174.03,8714.0,170.3048,170.3831,170.2755,170.344,8714.0
2023-12-15 15:15:00,174.0,174.13,173.96,174.13,8061.0,170.3146,170.4419,170.2755,170.4419,8061.0
2023-12-15 15:20:00,174.13,174.13,173.96,173.97,12197.0,170.4419,170.4419,170.2755,170.2853,12197.0
2023-12-15 15:25:00,173.98,174.2,173.98,174.19,10842.0,170.2951,170.5104,170.2951,170.5006,10842.0
2023-12-15 15:30:00,174.18,174.18,174.01,174.12,15790.0,170.4908,170.4908,170.3244,170.4321,15790.0
2023-12-15 15:35:00,174.12,174.12,173.93,173.99,20813.0,170.4321,170.4321,170.2461,170.3048,20813.0
2023-12-15 15:40:00,173.99,174.17,173.98,174.15,18272.0,170.3048,170.481,170.2951,170.4615,18272.0
2023-12-15 15:45:00,174.16,174.32,174.12,174.21,35800.0,170.4712,170.6278,170.4321,170.5202,35800.0
2023-12-15 15:50:00,174.12,174.79,174.09,174.65,40678.0,170.4321,171.0879,170.4027,170.9509,40678.0
2023-12-15 15:55:00,174.66,174.77,174.44,174.5,105997.0,170.9606,171.0683,170.7453,170.804,105997.0
2023-12-18 09:30:00,175.47,175.76,175.01,175.76,25476.0,171.7535,172.0373,171.3032,172.0373,25476.0
2023-12-18 09:35:00,175.77,176.08,175.44,175.59,9718.0,172.0471,172.3506,171.7241,171.871,9718.0
2023-12-18 09:40:00,175.57,175.89,175.36,175.66,11806.0,171.8514,172.1646,171.6458,171.9395,11806.0
2023-12-18 09:45:00,175.68,176.08,175.64,175.94,8133.0,171.959,172.3506,171.9199,172.2135,8133.0
2023-12-18 09:50:00,175.9,176.05,175.59,175.59,6285.0,172.1744,172.3212,171.871,171.871,6285.0
2023-12-18 09:55:00,175.5,175.91,175.44,175.84,16987.0,171.7829,172.1842,171.7241,172.1157,16987.0
2023-12-18 10:00:00,175.92,176.09,175.85,175.97,6367.0,172.194,172.3604,172.1254,172.2429,6367.0
2023-12-18 10:05:00,175.94,176.05,175.57,175.57,3241.0,172.2135,172.3212,171.8514,171.8514,3241.0
2023-12-18 10:10:00,175.6,175.87,175.6,175.83,8485.0,171.8807,172.145,171.8807,172.1059,8485.0
2023-12-18 10:15:00,175.86,176.01,175.83,175.95,7313.0,172.1352,172.2821,172.1059,172.2233,7313.0
2023-12-18 10:20:00,176.02,176.3,175.98,176.26,8188.0,172.2918,172.5659,172.2527,172.5268,8188.0
2023-12-18 10:25:00,176.24,176.3,176.13,176.16,5875.0,172.5072,172.5659,172.3995,172.4289,5875.0
2023-12-18 10:30:00,176.15,176.5,176.08,176.5,9227.0,172.4191,172.7617,172.3506,172.7617,9227.0
2023-12-18 10:35:00,176.53,176.71,176.5,176.71,8374.0,172.791,172.9672,172.7617,172.9672,8374.0
2023-12-18 10:40:00,176.75,176.87,176.63,176.67,9493.0,173.0064,173.1238,172.8889,172.9281,9493.0
2023-12-18 10:45:00,176.65,176.83,176.63,176.81,8603.0,172.9085,173.0847,172.8889,173.0651,8603.0
2023-12-18 10:50:00,176.81,176.95,176.76,176.94,13233.0,173.0651,173.2021,173.0162,173.1924,13233.0
2023-12-18 10:55:00,176.93,177.07,176.91,177.04,16957.0,173.1826,173.3196,173.163,173.2902,16957.0
2023-12-18 11:00:00,177.06,177.14,176.91,177.02,9540.0,173.3098,173.3881,173.163,173.2707,9540.0
2023-12-18 11:05:00,177.01,177.15,176.99,177.11,6843.0,173.2609,173.3979,173.2413,173.3588,6843.0
2023-12-18 11:10:00,177.11,177.14,177.01,177.14,10108.0,173.3588,173.3881,173.2609,173.3881,10108.0
2023-12-18 11:15:00,177.14,177.15,177.07,177.14,8909.0,173.3881,173.3979,173.3196,173.3881,8909.0
2023-12-18 11:20:00,177.16,177.21,177.03,177.21,12309.0,173.4077,173.4566,173.2805,173.4566,12309.0
2023-12-18 11:25:00,177.25,177.39,177.24,177.36,7713.0,173.4958,173.6328,173.486,173.6035,7713.0
2023-12-18 11:30:00,177.38,177.41,177.04,177.06,9058.0,173.623,173.6524,173.2902,173.3098,9058.0
2023-12-18 11:35:00,177.03,177.2,177.02,177.16,2903.0,173.2805,173.4469,173.2707,173.4077,2903.0
2023-12-18 11:40:00,177.19,177.19,177.04,177.06,4046.0,173.4371,173.4371,173.2902,173.3098,4046.0
2023-12-18 11:45:00,177.04,177.06,176.89,176.94,4620.0,173.2902,173.3098,173.1434,173.1924,4620.0
2023-12-18 11:50:00,176.92,177.13,176.9,177.11,10474.0,173.1728,173.3783,173.1532,173.3588,10474.0
2023-12-18 11:55:00,177.1,177.14,177.0,177.04,6580.0,173.349,173.3881,173.2511,173.2902,6580.0
2023-12-18 12:00:00,177.05,177.27,176.97,177.25,13212.0,173.3,173.5154,173.2217,173.4958,13212.0
2023-12-18 12:05:00,177.26,177.29,177.09,177.26,8298.0,173.5056,173.5349,173.3392,173.5056,8298.0
2023-12-18 12:10:00,177.3,177.42,177.3,177.35,9394.0,173.5447,173.6622,173.5447,173.5937,9394.0
2023-12-18 12:15:00,177.38,177.51,177.34,177.5,21613.0,173.623,173.7503,173.5839,173.7405,21613.0
2023-12-18 12:20:00,177.5,177.8,177.5,177.73,10261.0,173.7405,174.0341,173.7405,173.9656,10261.0
2023-12-18 12:25:00,177.71,177.93,177.69,177.87,8307.0,173.946,174.1614,173.9265,174.1027,8307.0
2023-12-18 12:30:00,177.84,177.84,177.59,177.64,8983.0,174.0733,174.0733,173.8286,173.8775,8983.0
2023-12-18 12:35:00,177.62,177.63,177.43,177.44,8905.0,173.858,173.8677,173.672,173.6818,8905.0
2023-12-18 12:40:00,177.46,177.56,177.43,177.54,6619.0,173.7013,173.7992,173.672,173.7796,6619.0
2023-12-18 12:45:00,177.56,177.57,177.34,177.34,5836.0,173.7992,173.809,173.5839,173.5839,5836.0
2023-12-18 12:50:00,177.32,177.38,177.26,177.26,3745.0,173.5643,173.623,173.5056,173.5056,3745.0
2023-12-18 12:55:00,177.28,177.48,177.28,177.42,11349.0,173.5252,173.7209,173.5252,173.6622,11349.0
2023-12-18 13:00:00,177.41,177.42,177.26,177.27,8282.0,173.6524,173.6622,173.5056,173.5154,8282.0
2023-12-18 13:05:00,177.27,177.29,177.18,177.28,9124.0,173.5154,173.5349,173.4273,173.5252,9124.0
2023-12-18 13:10:00,177.3,177.55,177.3,177.46,5441.0,173.5447,173.7894,173.5447,173.7013,5441.0
2023-12-18 13:15:00,177.46,177.54,177.43,177.53,10522.0,173.7013,173.7796,173.672,173.7699,10522.0
2023-12-18 13:20:00,177.53,177.56,177.28,177.4,10631.0,173.7699,173.7992,173.5252,173.6426,10631.0
2023-12-18 13:25:00,177.44,177.57,177.4,177.56,16140.0,173.6818,173.809,173.6426,173.7992,16140.0
2023-12-18 13:30:00,177.52,177.59,177.49,177.5,11740.0,173.7601,173.8286,173.7307,173.7405,11740.0
2023-12-18 13:35:00,177.48,177.5,177.25,177.31,21392.0,173.7209,173.7405,173.4958,173.5545,21392.0
2023-12-18 13:40:00,177.3,177.38,177.23,177.36,7896.0,173.5447,173.623,173.4762,173.6035,7896.0
2023-12-18 13:45:00,177.38,177.46,177.32,177.36,8583.0,173.623,173.7013,173.5643,173.6035,8583.0
2023-12-18 13:50:00,177.37,177.5,177.35,177.44,9555.0,173.6132,173.7405,173.5937,173.6818,9555.0
2023-12-18 13:55:00,177.44,177.45,177.3,177.37,13781.0,173.6818,173.6916,173.5447,173.6132,13781.0
2023-12-18 14:00:00,177.37,177.48,177.36,177.48,8486.0,173.6132,173.7209,173.6035,173.7209,8486.0
2023-12-18 14:05:00,177.46,177.48,177.42,177.46,9191.0,173.7013,173.7209,173.6622,173.7013,9191.0
2023-12-18 14:10:00,177.45,177.47,177.31,177.31,6045.0,173.6916,173.7111,173.5545,173.5545,6045.0
2023-12-18 14:15:00,177.34,177.54,177.32,177.49,8859.0,173.5839,173.7796,173.5643,173.7307,8859.0
2023-12-18 14:20:00,177.48,177.6,177.48,177.6,4897.0,173.7209,173.8384,173.7209,173.8384,4897.0
2023-12-18 14:25:00,177.61,177.7,177.45,177.47,11530.0,173.8482,173.9363,173.6916,173.7111,11530.0
2023-12-18 14:30:00,177.46,177.54,177.36,177.36,29828.0,173.7013,173.7796,173.6035,173.6035,29828.0
2023-12-18 14:35:00,177.38,177.39,177.33,177.36,5249.0,173.623,173.6328,173.5741,173.6035,5249.0
2023-12-18 14:40:00,177.35,177.42,177.26,177.42,4173.0,173.5937,173.6622,173.5056,173.6622,4173.0
2023-12-18 14:45:00,177.39,177.51,177.39,177.47,4243.0,173.6328,173.7503,173.6328,173.7111,4243.0
2023-12-18 14:50:00,177.46,177.57,177.4,177.47,18026.0,173.7013,173.809,173.6426,173.7111,18026.0
2023-12-18 14:55:00,177.49,177.62,177.49,177.56,14639.0,173.7307,173.858,173.7307,173.7992,14639.0
2023-12-18 15:00:00,177.56,177.63,177.55,177.61,11189.0,173.7992,173.8677,173.7894,173.8482,11189.0
2023-12-18 15:05:00,177.59,177.68,177.59,177.63,5240.0,173.8286,173.9167,173.8286,173.8677,5240.0
2023-12-18 15:10:00,177.61,177.65,177.54,177.56,8275.0,173.8482,173.8873,173.7796,173.7992,8275.0
2023-12-18 15:15:00,177.57,177.65,177.56,177.61,6892.0,173.809,173.8873,173.7992,173.8482,6892.0
2023-12-18 15:20:00,177.56,177.57,177.45,177.53,9717.0,173.7992,173.809,173.6916,173.7699,9717.0
2023-12-18 15:25:00,177.54,177.73,177.53,177.68,12087.0,173.7796,173.9656,173.7699,173.9167,12087.0
2023-12-18 15:30:00,177.62,177.77,177.62,177.76,7319.0,173.858,174.0048,173.858,173.995,7319.0
2023-12-18 15:35:00,177.74,177.95,177.73,177.95,11312.0,173.9754,174.181,173.9656,174.181,11312.0
2023-12-18 15:40:00,177.95,178.06,177.87,177.9,19172.0,174.181,174.2886,174.1027,174.132,19172.0
2023-12-18 15:45:00,177.9,177.93,177.78,177.87,19316.0,174.132,174.1614,174.0146,174.1027,19316.0
2023-12-18 15:50:00,177.83,177.85,177.68,177.78,26740.0,174.0635,174.0831,173.9167,174.0146,26740.0
2023-12-18 15:55:00,177.81,177.83,177.6,177.62,69599.0,174.0439,174.0635,173.8384,173.858,69599.0
2023-12-19 09:30:00,177.94,178.05,177.01,177.13,26503.0,174.1712,174.2788,173.2609,173.3783,26503.0
2023-12-19 09:35:00,177.18,177.44,177.05,177.19,11533.0,173.4273,173.6818,173.3,173.4371,11533.0
2023-12-19 09:40:00,177.3,177.96,177.3,177.92,19825.0,173.5447,174.1908,173.5447,174.1516,19825.0
2023-12-19 09:45:00,177.96,178.02,177.64,177.68,22385.0,174.1908,174.2495,173.8775,173.9167,22385.0
2023-12-19 09:50:00,177.63,177.71,177.4,177.52,3468.0,173.8677,173.946,173.6426,173.7601,3468.0
2023-12-19 09:55:00,177.51,177.7,177.35,177.39,5059.0,173.7503,173.9363,173.5937,173.6328,5059.0
2023-12-19 10:00:00,177.44,177.49,177.29,177.45,13874.0,173.6818,173.7307,173.5349,173.6916,13874.0
2023-12-19 10:05:00,177.45,177.67,177.4,177.66,9015.0,173.6916,173.9069,173.6426,173.8971,9015.0
2023-12-19 10:10:00,177.57,177.58,177.19,177.19,5006.0,173.809,173.8188,173.4371,173.4371,5006.0
2023-12-19 10:15:00,177.13,177.15,176.78,176.8,14127.0,173.3783,173.3979,173.0357,173.0553,14127.0
2023-12-19 10:20:00,176.77,177.2,176.76,176.96,11235.0,173.026,173.4469,173.0162,173.2119,11235.0
2023-12-19 10:25:00,176.86,176.89,176.51,176.59,15960.0,173.1141,173.1434,172.7715,172.8498,15960.0
2023-12-19 10:30:00,176.58,176.79,176.58,176.79,9547.0,172.84,173.0455,172.84,173.0455,9547.0
2023-12-19 10:35:00,176.75,176.85,176.61,176.68,11880.0,173.0064,173.1043,172.8693,172.9379,11880.0
2023-12-19 10:40:00,176.76,176.86,176.7,176.7,15508.0,173.0162,173.1141,172.9574,172.9574,15508.0
2023-12-19 10:45:00,176.66,176.71,176.33,176.33,10715.0,172.9183,172.9672,172.5953,172.5953,10715.0
2023-12-19 10:50:00,176.38,176.53,176.35,176.44,16189.0,172.6442,172.791,172.6149,172.7029,16189.0
2023-12-19 10:55:00,176.42,176.56,176.28,176.56,11174.0,172.6834,172.8204,172.5463,172.8204,11174.0
2023-12-19 11:00:00,176.5,176.72,176.49,176.61,3614.0,172.7617,172.977,172.7519,172.8693,3614.0
2023-12-19 11:05:00,176.62,176.84,176.62,176.82,2985.0,172.8791,173.0945,172.8791,173.0749,2985.0
2023-12-19 11:10:00,176.89,176.96,176.79,176.8,4717.0,173.1434,173.2119,173.0455,173.0553,4717.0
2023-12-19 11:15:00,176.78,176.91,176.78,176.8,5652.0,173.0357,173.163,173.0357,173.0553,5652.0
2023-12-19 11:20:00,176.82,177.01,176.82,176.9,10570.0,173.0749,173.2609,173.0749,173.1532,10570.0
2023-12-19 11:25:00,176.92,177.05,176.92,177.0,3113.0,173.1728,173.3,173.1728,173.2511,3113.0
2023-12-19 11:30:00,177.0,177.0,176.78,176.81,5472.0,173.2511,173.2511,173.0357,173.0651,5472.0
2023-12-19 11:35:00,176.78,176.84,176.71,176.8,4399.0,173.0357,173.0945,172.9672,173.0553,4399.0
2023-12-19 11:40:00,176.72,176.77,176.69,176.7,2225.0,172.977,173.026,172.9477,172.9574,2225.0
2023-12-19 11:45:00,176.69,176.73,176.63,176.69,3261.0,172.9477,172.9868,172.8889,172.9477,3261.0
2023-12-19 11:50:00,176.69,176.79,176.68,176.72,4204.0,172.9477,173.0455,172.9379,172.977,4204.0
2023-12-19 11:55:00,176.72,176.92,176.68,176.91,12374.0,172.977,173.1728,172.9379,173.163,12374.0
2023-12-19 12:00:00,176.94,176.98,176.85,176.97,3493.0,173.1924,173.2315,173.1043,173.2217,3493.0
2023-12-19 12:05:00,176.93,177.02,176.89,176.95,3781.0,173.1826,173.2707,173.1434,173.2021,3781.0
2023-12-19 12:10:00,176.96,177.0,176.93,176.93,3804.0,173.2119,173.2511,173.1826,173.1826,3804.0
2023-12-19 12:15:00,176.91,176.91,176.75,176.75,3133.0,173.163,173.163,173.0064,173.0064,3133.0
2023-12-19 12:20:00,176.75,176.78,176.73,176.73,2111.0,173.0064,173.0357,172.9868,172.9868,2111.0
2023-12-19 12:25:00,176.7,176.74,176.69,176.72,2877.0,172.9574,172.9966,172.9477,172.977,2877.0
2023-12-19 12:30:00,176.73,176.8,176.7,176.7,6060.0,172.9868,173.0553,172.9574,172.9574,6060.0
2023-12-19 12:35:00,176.71,176.71,176.64,176.71,5307.0,172.9672,172.9672,172.8987,172.9672,5307.0
2023-12-19 12:40:00,176.71,176.76,176.7,176.71,6203.0,172.9672,173.0162,172.9574,172.9672,6203.0
2023-12-19 12:45:00,176.7,176.76,176.7,176.71,3278.0,172.9574,173.0162,172.9574,172.9672,3278.0
2023-12-19 12:50:00,176.7,176.81,176.64,176.81,10164.0,172.9574,173.0651,172.8987,173.0651,10164.0
2023-12-19 12:55:00,176.83,176.83,176.71,176.73,1340.0,173.0847,173.0847,172.9672,172.9868,1340.0
2023-12-19 13:00:00,176.71,176.73,176.64,176.66,9432.0,172.9672,172.9868,172.8987,172.9183,9432.0
2023-12-19 13:05:00,176.66,176.71,176.62,176.68,8404.0,172.9183,172.9672,172.8791,172.9379,8404.0
2023-12-19 13:10:00,176.68,176.75,176.67,176.71,2007.0,172.9379,173.0064,172.9281,172.9672,2007.0
2023-12-19 13:15:00,176.68,176.75,176.68,176.74,2437.0,172.9379,173.0064,172.9379,172.9966,2437.0
2023-12-19 13:20:00,176.77,176.81,176.74,176.74,3181.0,173.026,173.0651,172.9966,172.9966,3181.0
2023-12-19 13:25:00,176.72,176.76,176.71,176.75,2837.0,172.977,173.0162,172.9672,173.0064,2837.0
2023-12-19 13:30:00,176.73,176.73,176.63,176.65,4464.0,172.9868,172.9868,172.8889,172.9085,4464.0
2023-12-19 13:35:00,176.64,176.64,176.54,176.59,3737.0,172.8987,172.8987,172.8008,172.8498,3737.0
2023-12-19 13:40:00,176.61,176.85,176.61,176.83,3954.0,172.8693,173.1043,172.8693,173.0847,3954.0
2023-12-19 13:45:00,176.85,176.86,176.78,176.78,3194.0,173.1043,173.1141,173.0357,173.0357,3194.0
2023-12-19 13:50:00,176.83,176.84,176.78,176.81,3693.0,173.0847,173.0945,173.0357,173.0651,3693.0
2023-12-19 13:55:00,176.81,176.85,176.79,176.82,4713.0,173.0651,173.1043,173.0455,173.0749,4713.0
2023-12-19 14:00:00,176.82,176.82,176.67,176.68,2459.0,173.0749,173.0749,172.9281,172.9379,2459.0
2023-12-19 14:05:00,176.68,176.69,176.64,176.67,3240.0,172.9379,172.9477,172.8987,172.9281,3240.0
2023-12-19 14:10:00,176.67,176.72,176.64,176.64,2713.0,172.9281,172.977,172.8987,172.8987,2713.0
2023-12-19 14:15:00,176.63,176.63,176.47,176.5,8283.0,172.8889,172.8889,172.7323,172.7617,8283.0
2023-12-19 14:20:00,176.46,176.64,176.44,176.62,3990.0,172.7225,172.8987,172.7029,172.8791,3990.0
2023-12-19 14:25:00,176.6,176.64,176.57,176.64,3403.0,172.8596,172.8987,172.8302,172.8987,3403.0
2023-12-19 14:30:00,176.62,176.64,176.57,176.64,3468.0,172.8791,172.8987,172.8302,172.8987,3468.0
2023-12-19 14:35:00,176.62,176.67,176.6,176.64,4753.0,172.8791,172.9281,172.8596,172.8987,4753.0
2023-12-19 14:40:00,176.65,176.65,176.46,176.46,3604.0,172.9085,172.9085,172.7225,172.7225,3604.0
2023-12-19 14:45:00,176.47,176.59,176.46,176.59,4816.0,172.7323,172.8498,172.7225,172.8498,4816.0
2023-12-19 14:50:00,176.59,176.66,176.56,176.64,3696.0,172.8498,172.9183,172.8204,172.8987,3696.0
2023-12-19 14:55:00,176.64,176.65,176.57,176.58,2415.0,172.8987,172.9085,172.8302,172.84,2415.0
2023-12-19 15:00:00,176.57,176.61,176.54,176.55,3498.0,172.8302,172.8693,172.8008,172.8106,3498.0
2023-12-19 15:05:00,176.55,176.55,176.44,176.51,6588.0,172.8106,172.8106,172.7029,172.7715,6588.0
2023-12-19 15:10:00,176.54,176.57,176.53,176.53,3057.0,172.8008,172.8302,172.791,172.791,3057.0
2023-12-19 15:15:00,176.51,176.57,176.49,176.54,4876.0,172.7715,172.8302,172.7519,172.8008,4876.0
2023-12-19 15:20:00,176.55,176.6,176.48,176.51,5257.0,172.8106,172.8596,172.7421,172.7715,5257.0
2023-12-19 15:25:00,176.49,176.5,176.42,176.47,5053.0,172.7519,172.7617,172.6834,172.7323,5053.0
2023-12-19 15:30:00,176.46,176.56,176.44,176.44,7034.0,172.7225,172.8204,172.7029,172.7029,7034.0
2023-12-19 15:35:00,176.47,176.51,176.41,176.46,8043.0,172.7323,172.7715,172.6736,172.7225,8043.0
2023-12-19 15:40:00,176.49,176.6,176.49,176.58,7520.0,172.7519,172.8596,172.7519,172.84,7520.0
2023-12-19 15:45:00,176.57,176.59,176.49,176.54,15301.0,172.8302,172.8498,172.7519,172.8008,15301.0
2023-12-19 15:50:00,176.54,176.72,176.51,176.71,28873.0,172.8008,172.977,172.7715,172.9672,28873.0
2023-12-19 15:55:00,176.73,176.82,176.69,176.81,52865.0,172.9868,173.0749,172.9477,173.0651,52865.0
2023-12-20 09:30:00,176.77,177.52,176.42,176.81,32969.0,173.026,173.7601,172.6834,173.0651,32969.0
2023-12-20 09:35:00,176.86,177.0,176.67,176.93,4072.0,173.1141,173.2511,172.9281,173.1826,4072.0
2023-12-20 09:40:00,176.99,177.15,176.92,177.15,1651.0,173.2413,173.3979,173.1728,173.3979,1651.0
2023-12-20 09:45:00,177.1,177.16,176.98,177.11,3696.0,173.349,173.4077,173.2315,173.3588,3696.0
2023-12-20 09:50:00,177.03,177.11,176.96,176.97,2004.0,173.2805,173.3588,173.2119,173.2217,2004.0
2023-12-20 09:55:00,176.96,176.98,176.79,176.92,12761.0,173.2119,173.2315,173.0455,173.1728,12761.0
2023-12-20 10:00:00,176.97,177.37,176.92,176.95,7312.0,173.2217,173.6132,173.1728,173.2021,7312.0
2023-12-20 10:05:00,176.94,176.95,176.73,176.92,6355.0,173.1924,173.2021,172.9868,173.1728,6355.0
2023-12-20 10:10:00,176.93,177.11,176.92,176.97,12948.0,173.1826,173.3588,173.1728,173.2217,12948.0
2023-12-20 10:15:00,177.03,177.11,176.78,176.9,15042.0,173.2805,173.3588,173.0357,173.1532,15042.0
2023-12-20 10:20:00,176.91,176.91,176.74,176.78,4233.0,173.163,173.163,172.9966,173.0357,4233.0
2023-12-20 10:25:00,176.78,176.81,176.69,176.79,3538.0,173.0357,173.0651,172.9477,173.0455,3538.0
2023-12-20 10:30:00,176.76,176.92,176.76,176.82,5704.0,173.0162,173.1728,173.0162,173.0749,5704.0
2023-12-20 10:35:00,176.83,176.9,176.79,176.86,2208.0,173.0847,173.1532,173.0455,173.1141,2208.0
2023-12-20 10:40:00,176.82,176.87,176.75,176.75,2567.0,173.0749,173.1238,173.0064,173.0064,2567.0
2023-12-20 10:45:00,176.72,176.95,176.65,176.88,2821.0,172.977,173.2021,172.9085,173.1336,2821.0
2023-12-20 10:50:00,176.97,177.08,176.95,176.98,2877.0,173.2217,173.3294,173.2021,173.2315,2877.0
2023-12-20 10:55:00,176.99,177.06,176.92,177.0,3580.0,173.2413,173.3098,173.1728,173.2511,3580.0
2023-12-20 11:00:00,177.0,177.0,176.86,176.87,1476.0,173.2511,173.2511,173.1141,173.1238,1476.0
2023-12-20 11:05:00,176.83,176.85,176.69,176.83,5227.0,173.0847,173.1043,172.9477,173.0847,5227.0
2023-12-20 11:10:00,176.8,176.8,176.58,176.67,3896.0,173.0553,173.0553,172.84,172.9281,3896.0
2023-12-20 11:15:00,176.66,176.89,176.66,176.85,6187.0,172.9183,173.1434,172.9183,173.1043,6187.0
2023-12-20 11:20:00,176.88,176.91,176.84,176.9,2396.0,173.1336,173.163,173.0945,173.1532,2396.0
2023-12-20 11:25:00,176.88,177.16,176.87,177.16,2598.0,173.1336,173.4077,173.1238,173.4077,2598.0
2023-12-20 11:30:00,177.18,177.18,177.06,177.14,4433.0,173.4273,173.4273,173.3098,173.3881,4433.0
2023-12-20 11:35:00,177.1,177.17,177.03,177.17,2212.0,173.349,173.4175,173.2805,173.4175,2212.0
2023-12-20 11:40:00,177.21,177.21,177.11,177.13,2422.0,173.4566,173.4566,173.3588,173.3783,2422.0
2023-12-20 11:45:00,177.15,177.16,176.98,177.1,3236.0,173.3979,173.4077,173.2315,173.349,3236.0
2023-12-20 11:50:00,177.03,177.05,176.96,177.01,3119.0,173.2805,173.3,173.2119,173.2609,3119.0
2023-12-20 11:55:00,177.03,177.09,177.02,177.09,2628.0,173.2805,173.3392,173.2707,173.3392,2628.0
2023-12-20 12:00:00,177.02,177.12,177.02,177.09,2803.0,173.2707,173.3685,173.2707,173.3392,2803.0
2023-12-20 12:05:00,177.11,177.25,177.11,177.25,2560.0,173.3588,173.4958,173.3588,173.4958,2560.0
2023-12-20 12:10:00,177.29,177.29,177.1,177.21,4259.0,173.5349,173.5349,173.349,173.4566,4259.0
2023-12-20 12:15:00,177.17,177.17,177.09,177.14,1479.0,173.4175,173.4175,173.3392,173.3881,1479.0
2023-12-20 12:20:00,177.15,177.17,176.99,176.99,1358.0,173.3979,173.4175,173.2413,173.2413,1358.0
2023-12-20 12:25:00,177.03,177.05,177.02,177.03,1465.0,173.2805,173.3,173.2707,173.2805,1465.0
2023-12-20 12:30:00,177.02,177.13,177.02,177.12,1576.0,173.2707,173.3783,173.2707,173.3685,1576.0
2023-12-20 12:35:00,177.15,177.15,177.09,177.1,6525.0,173.3979,173.3979,173.3392,173.349,6525.0
2023-12-20 12:40:00,177.1,177.28,177.08,177.28,1695.0,173.349,173.5252,173.3294,173.5252,1695.0
2023-12-20 12:45:00,177.31,177.35,177.27,177.34,1893.0,173.5545,173.5937,173.5154,173.5839,1893.0
2023-12-20 12:50:00,177.34,177.39,177.31,177.38,2454.0,173.5839,173.6328,173.5545,173.623,2454.0
2023-12-20 12:55:00,177.38,177.55,177.37,177.49,2025.0,173.623,173.7894,173.6132,173.7307,2025.0
2023-12-20 13:00:00,177.53,177.63,177.51,177.59,3497.0,173.7699,173.8677,173.7503,173.8286,3497.0
2023-12-20 13:05:00,177.6,177.63,177.52,177.52,2593.0,173.8384,173.8677,173.7601,173.7601,2593.0
2023-12-20 13:10:00,177.54,177.54,177.38,177.41,1506.0,173.7796,173.7796,173.623,173.6524,1506.0
2023-12-20 13:15:00,177.39,177.47,177.38,177.38,1530.0,173.6328,173.7111,173.623,173.623,1530.0
2023-12-20 13:20:00,177.35,177.38,177.32,177.32,2185.0,173.5937,173.623,173.5643,173.5643,2185.0
2023-12-20 13:25:00,177.29,177.29,177.21,177.24,1407.0,173.5349,173.5349,173.4566,173.486,1407.0
2023-12-20 13:30:00,177.24,177.24,177.18,177.18,712.0,173.486,173.486,173.4273,173.4273,712.0
2023-12-20 13:35:00,177.16,177.16,176.95,176.98,1670.0,173.4077,173.4077,173.2021,173.2315,1670.0
2023-12-20 13:40:00,176.95,177.01,176.91,177.01,3536.0,173.2021,173.2609,173.163,173.2609,3536.0
2023-12-20 13:45:00,177.03,177.1,176.99,177.1,1961.0,173.2805,173.349,173.2413,173.349,1961.0
2023-12-20 13:50:00,177.11,177.12,177.07,177.11,902.0,173.3588,173.3685,173.3196,173.3588,902.0
2023-12-20 13:55:00,177.07,177.14,177.06,177.12,12913.0,173.3196,173.3881,173.3098,173.3685,12913.0
2023-12-20 14:00:00,177.1,177.11,177.05,177.11,2001.0,173.349,173.3588,173.3,173.3588,2001.0
2023-12-20 14:05:00,177.12,177.2,177.11,177.11,1997.0,173.3685,173.4469,173.3588,173.3588,1997.0
2023-12-20 14:10:00,177.09,177.13,177.05,177.06,816.0,173.3392,173.3783,173.3,173.3098,816.0
2023-12-20 14:15:00,177.02,177.03,176.96,177.02,2174.0,173.2707,173.2805,173.2119,173.2707,2174.0
2023-12-20 14:20:00,177.03,177.07,177.03,177.03,1250.0,173.2805,173.3196,173.2805,173.2805,1250.0
2023-12-20 14:25:00,177.03,177.08,176.99,177.08,3450.0,173.2805,173.3294,173.2413,173.3294,3450.0
2023-12-20 14:30:00,177.09,177.22,177.06,177.07,2889.0,173.3392,173.4664,173.3098,173.3196,2889.0
2023-12-20 14:35:00,177.11,177.2,176.87,176.95,4560.0,173.3588,173.4469,173.1238,173.2021,4560.0
2023-12-20 14:40:00,176.97,177.25,176.97,177.25,2803.0,173.2217,173.4958,173.2217,173.4958,2803.0
2023-12-20 14:45:00,177.25,177.44,177.25,177.37,3892.0,173.4958,173.6818,173.4958,173.6132,3892.0
2023-12-20 14:50:00,177.23,177.23,176.69,176.94,4738.0,173.4762,173.4762,172.9477,173.1924,4738.0
2023-12-20 14:55:00,176.94,176.95,176.58,176.61,2464.0,173.1924,173.2021,172.84,172.8693,2464.0
2023-12-20 15:00:00,176.52,176.59,176.4,176.47,10774.0,172.7813,172.8498,172.6638,172.7323,10774.0
2023-12-20 15:05:00,176.48,176.48,176.33,176.43,5347.0,172.7421,172.7421,172.5953,172.6932,5347.0
2023-12-20 15:10:00,176.48,176.68,176.34,176.34,5989.0,172.7421,172.9379,172.6051,172.6051,5989.0
2023-12-20 15:15:00,176.33,176.67,176.32,176.63,11855.0,172.5953,172.9281,172.5855,172.8889,11855.0
2023-12-20 15:20:00,176.63,176.68,176.55,176.56,10435.0,172.8889,172.9379,172.8106,172.8204,10435.0
2023-12-20 15:25:00,176.56,176.62,176.51,176.61,15000.0,172.8204,172.8791,172.7715,172.8693,15000.0
2023-12-20 15:30:00,176.6,176.72,176.34,176.34,23220.0,172.8596,172.977,172.6051,172.6051,23220.0
2023-12-20 15:35:00,176.35,176.35,176.19,176.26,6893.0,172.6149,172.6149,172.4582,172.5268,6893.0
2023-12-20 15:40:00,176.3,176.46,176.29,176.43,10830.0,172.5659,172.7225,172.5561,172.6932,10830.0
2023-12-20 15:45:00,176.41,176.47,176.22,176.42,24428.0,172.6736,172.7323,172.4876,172.6834,24428.0
2023-12-20 15:50:00,176.44,176.52,176.03,176.15,12767.0,172.7029,172.7813,172.3016,172.4191,12767.0
2023-12-20 15:55:00,176.11,176.11,175.63,175.82,74340.0,172.3799,172.3799,171.9101,172.0961,74340.0
2023-12-21 09:30:00,175.71,176.73,175.62,176.37,22422.0,171.9884,172.9868,171.9003,172.6344,22422.0
2023-12-21 09:35:00,176.56,177.18,176.56,177.18,1677.0,172.8204,173.4273,172.8204,173.4273,1677.0
2023-12-21 09:40:00,177.19,177.24,176.83,176.89,21070.0,173.4371,173.486,173.0847,173.1434,21070.0
2023-12-21 09:45:00,176.63,176.98,176.63,176.65,26696.0,172.8889,173.2315,172.8889,172.9085,26696.0
2023-12-21 09:50:00,176.68,176.7,176.52,176.53,2837.0,172.9379,172.9574,172.7813,172.791,2837.0
2023-12-21 09:55:00,176.58,176.96,176.36,176.83,9254.0,172.84,173.2119,172.6246,173.0847,9254.0
2023-12-21 10:00:00,177.13,177.36,176.83,176.91,5953.0,173.3783,173.6035,173.0847,173.163,5953.0
2023-12-21 10:05:00,176.91,176.91,176.72,176.82,4797.0,173.163,173.163,172.977,173.0749,4797.0
2023-12-21 10:10:00,176.7,176.77,176.39,176.46,7341.0,172.9574,173.026,172.654,172.7225,7341.0
2023-12-21 10:15:00,176.45,176.73,176.42,176.64,4903.0,172.7127,172.9868,172.6834,172.8987,4903.0
2023-12-21 10:20:00,176.75,176.98,176.64,176.98,5496.0,173.0064,173.2315,172.8987,173.2315,5496.0
2023-12-21 10:25:00,176.92,177.0,176.63,176.63,16367.0,173.1728,173.2511,172.8889,172.8889,16367.0
2023-12-21 10:30:00,176.59,176.78,176.59,176.78,1025.0,172.8498,173.0357,172.8498,173.0357,1025.0
2023-12-21 10:35:00,176.8,176.88,176.6,176.75,5924.0,173.0553,173.1336,172.8596,173.0064,5924.0
2023-12-21 10:40:00,176.75,176.86,176.71,176.79,4398.0,173.0064,173.1141,172.9672,173.0455,4398.0
2023-12-21 10:45:00,176.72,176.88,176.72,176.84,5376.0,172.977,173.1336,172.977,173.0945,5376.0
2023-12-21 10:50:00,176.8,176.88,176.7,176.88,11522.0,173.0553,173.1336,172.9574,173.1336,11522.0
2023-12-21 10:55:00,176.87,176.87,176.64,176.7,3357.0,173.1238,173.1238,172.8987,172.9574,3357.0
2023-12-21 11:00:00,176.78,176.78,176.58,176.58,4504.0,173.0357,173.0357,172.84,172.84,4504.0
2023-12-21 11:05:00,176.53,176.66,176.37,176.66,20552.0,172.791,172.9183,172.6344,172.9183,20552.0
2023-12-21 11:10:00,176.68,176.74,176.61,176.72,9888.0,172.9379,172.9966,172.8693,172.977,9888.0
2023-12-21 11:15:00,176.72,176.8,176.7,176.8,4726.0,172.977,173.0553,172.9574,173.0553,4726.0
2023-12-21 11:20:00,176.79,176.82,176.63,176.73,6194.0,173.0455,173.0749,172.8889,172.9868,6194.0
2023-12-21 11:25:00,176.69,176.79,176.59,176.73,3834.0,172.9477,173.0455,172.8498,172.9868,3834.0
2023-12-21 11:30:00,176.72,176.75,176.59,176.7,4051.0,172.977,173.0064,172.8498,172.9574,4051.0
2023-12-21 11:35:00,176.63,176.8,176.62,176.71,6792.0,172.8889,173.0553,172.8791,172.9672,6792.0
2023-12-21 11:40:00,176.71,176.72,176.56,176.57,4972.0,172.9672,172.977,172.8204,172.8302,4972.0
2023-12-21 11:45:00,176.57,176.64,176.56,176.61,2660.0,172.8302,172.8987,172.8204,172.8693,2660.0
2023-12-21 11:50:00,176.59,176.66,176.57,176.64,2929.0,172.8498,172.9183,172.8302,172.8987,2929.0
2023-12-21 11:55:00,176.69,176.69,176.42,176.44,6727.0,172.9477,172.9477,172.6834,172.7029,6727.0
2023-12-21 12:00:00,176.4,176.4,176.22,176.24,7543.0,172.6638,172.6638,172.4876,172.5072,7543.0
2023-12-21 12:05:00,176.29,176.35,176.27,176.33,6369.0,172.5561,172.6149,172.5365,172.5953,6369.0
2023-12-21 12:10:00,176.35,176.5,176.34,176.45,8760.0,172.6149,172.7617,172.6051,172.7127,8760.0
2023-12-21 12:15:00,176.44,176.46,176.29,176.3,9909.0,172.7029,172.7225,172.5561,172.5659,9909.0
2023-12-21 12:20:00,176.29,176.29,176.01,176.13,8453.0,172.5561,172.5561,172.2821,172.3995,8453.0
2023-12-21 12:25:00,176.22,176.28,176.19,176.24,3982.0,172.4876,172.5463,172.4582,172.5072,3982.0
2023-12-21 12:30:00,176.21,176.36,176.21,176.27,7305.0,172.4778,172.6246,172.4778,172.5365,7305.0
2023-12-21 12:35:00,176.27,176.3,176.24,176.25,2845.0,172.5365,172.5659,172.5072,172.517,2845.0
2023-12-21 12:40:00,176.27,176.38,176.27,176.34,5020.0,172.5365,172.6442,172.5365,172.6051,5020.0
2023-12-21 12:45:00,176.28,176.33,176.24,176.3,8055.0,172.5463,172.5953,172.5072,172.5659,8055.0
2023-12-21 12:50:00,176.27,176.33,176.22,176.26,9696.0,172.5365,172.5953,172.4876,172.5268,9696.0
2023-12-21 12:55:00,176.21,176.21,176.15,176.17,2612.0,172.4778,172.4778,172.4191,172.4387,2612.0
2023-12-21 13:00:00,176.19,176.37,176.19,176.28,5949.0,172.4582,172.6344,172.4582,172.5463,5949.0
2023-12-21 13:05:00,176.29,176.36,176.28,176.36,2501.0,172.5561,172.6246,172.5463,172.6246,2501.0
2023-12-21 13:10:00,176.3,176.37,176.27,176.3,7161.0,172.5659,172.6344,172.5365,172.5659,7161.0
2023-12-21 13:15:00,176.3,176.33,176.16,176.16,6916.0,172.5659,172.5953,172.4289,172.4289,6916.0
2023-12-21 13:20:00,176.18,176.5,176.14,176.49,9183.0,172.4485,172.7617,172.4093,172.7519,9183.0
2023-12-21 13:25:00,176.47,176.47,176.4,176.43,8221.0,172.7323,172.7323,172.6638,172.6932,8221.0
2023-12-21 13:30:00,176.46,176.55,176.35,176.35,6289.0,172.7225,172.8106,172.6149,172.6149,6289.0
2023-12-21 13:35:00,176.33,176.42,176.31,176.37,8228.0,172.5953,172.6834,172.5757,172.6344,8228.0
2023-12-21 13:40:00,176.34,176.35,176.18,176.21,1795.0,172.6051,172.6149,172.4485,172.4778,1795.0
2023-12-21 13:45:00,176.15,176.33,176.14,176.31,5492.0,172.4191,172.5953,172.4093,172.5757,5492.0
2023-12-21 13:50:00,176.32,176.39,176.26,176.3,3509.0,172.5855,172.654,172.5268,172.5659,3509.0
2023-12-21 13:55:00,176.34,176.37,176.3,176.34,4652.0,172.6051,172.6344,172.5659,172.6051,4652.0
2023-12-21 14:00:00,176.34,176.47,176.34,176.36,3038.0,172.6051,172.7323,172.6051,172.6246,3038.0
2023-12-21 14:05:00,176.36,176.38,176.36,176.38,461.0,172.6246,172.6442,172.6246,172.6442,461.0
2023-12-21 14:10:00,176.38,176.48,176.34,176.34,2835.0,172.6442,172.7421,172.6051,172.6051,2835.0
2023-12-21 14:15:00,176.38,176.58,176.37,176.58,7046.0,172.6442,172.84,172.6344,172.84,7046.0
2023-12-21 14:20:00,176.54,176.58,176.5,176.55,2261.0,172.8008,172.84,172.7617,172.8106,2261.0
2023-12-21 14:25:00,176.56,176.63,176.52,176.58,18640.0,172.8204,172.8889,172.7813,172.84,18640.0
2023-12-21 14:30:00,176.58,176.58,176.38,176.43,8362.0,172.84,172.84,172.6442,172.6932,8362.0
2023-12-21 14:35:00,176.44,176.54,176.41,176.5,12369.0,172.7029,172.8008,172.6736,172.7617,12369.0
2023-12-21 14:40:00,176.51,176.54,176.42,176.42,7901.0,172.7715,172.8008,172.6834,172.6834,7901.0
2023-12-21 14:45:00,176.44,176.49,176.43,176.49,3528.0,172.7029,172.7519,172.6932,172.7519,3528.0
2023-12-21 14:50:00,176.5,176.59,176.5,176.52,3001.0,172.7617,172.8498,172.7617,172.7813,3001.0
2023-12-21 14:55:00,176.55,176.55,176.45,176.47,4999.0,172.8106,172.8106,172.7127,172.7323,4999.0
2023-12-21 15:00:00,176.44,176.48,176.3,176.33,5336.0,172.7029,172.7421,172.5659,172.5953,5336.0
2023-12-21 15:05:00,176.3,176.31,176.2,176.22,5077.0,172.5659,172.5757,172.468,172.4876,5077.0
2023-12-21 15:10:00,176.21,176.39,176.19,176.33,3358.0,172.4778,172.654,172.4582,172.5953,3358.0
2023-12-21 15:15:00,176.31,176.33,176.24,176.29,3645.0,172.5757,172.5953,172.5072,172.5561,3645.0
2023-12-21 15:20:00,176.29,176.52,176.29,176.35,3544.0,172.5561,172.7813,172.5561,172.6149,3544.0
2023-12-21 15:25:00,176.35,176.64,176.34,176.64,4777.0,172.6149,172.8987,172.6051,172.8987,4777.0
2023-12-21 15:30:00,176.65,176.71,176.55,176.66,6547.0,172.9085,172.9672,172.8106,172.9183,6547.0
2023-12-21 15:35:00,176.67,176.87,176.67,176.86,7042.0,172.9281,173.1238,172.9281,173.1141,7042.0
2023-12-21 15:40:00,176.8,176.8,176.66,176.71,5620.0,173.0553,173.0553,172.9183,172.9672,5620.0
2023-12-21 15:45:00,176.69,176.85,176.69,176.83,6239.0,172.9477,173.1043,172.9477,173.0847,6239.0
2023-12-21 15:50:00,176.82,176.86,176.73,176.78,12325.0,173.0749,173.1141,172.9868,173.0357,12325.0
2023-12-21 15:55:00,176.79,176.94,176.75,176.75,45965.0,173.0455,173.1924,173.0064,173.0064,45965.0
2023-12-22 09:30:00,177.44,177.69,177.04,177.26,30392.0,173.6818,173.9265,173.2902,173.5056,30392.0
2023-12-22 09:35:00,177.24,177.34,177.1,177.12,3518.0,173.486,173.5839,173.349,173.3685,3518.0
2023-12-22 09:40:00,177.06,177.13,176.94,176.99,6341.0,173.3098,173.3783,173.1924,173.2413,6341.0
2023-12-22 09:45:00,177.07,177.42,177.07,177.37,6149.0,173.3196,173.6622,173.3196,173.6132,6149.0
2023-12-22 09:50:00,177.38,177.4,177.24,177.35,9352.0,173.623,173.6426,173.486,173.5937,9352.0
2023-12-22 09:55:00,177.38,177.38,177.2,177.27,3142.0,173.623,173.623,173.4469,173.5154,3142.0
2023-12-22 10:00:00,177.25,177.53,177.25,177.44,5751.0,173.4958,173.7699,173.4958,173.6818,5751.0
2023-12-22 10:05:00,177.4,177.45,177.35,177.41,2620.0,173.6426,173.6916,173.5937,173.6524,2620.0
2023-12-22 10:10:00,177.41,177.57,177.37,177.45,4771.0,173.6524,173.809,173.6132,173.6916,4771.0
2023-12-22 10:15:00,177.45,177.52,177.3,177.5,3053.0,173.6916,173.7601,173.5447,173.7405,3053.0
2023-12-22 10:20:00,177.52,177.62,177.47,177.59,3437.0,173.7601,173.858,173.7111,173.8286,3437.0
2023-12-22 10:25:00,177.58,177.61,177.49,177.58,4315.0,173.8188,173.8482,173.7307,173.8188,4315.0
2023-12-22 10:30:00,177.61,177.71,177.54,177.61,4422.0,173.8482,173.946,173.7796,173.8482,4422.0
2023-12-22 10:35:00,177.55,177.58,177.43,177.49,15238.0,173.7894,173.8188,173.672,173.7307,15238.0
2023-12-22 10:40:00,177.47,177.63,177.46,177.63,5564.0,173.7111,173.8677,173.7013,173.8677,5564.0
2023-12-22 10:45:00,177.65,177.72,177.53,177.56,4286.0,173.8873,173.9558,173.7699,173.7992,4286.0
2023-12-22 10:50:00,177.6,177.64,177.57,177.6,2973.0,173.8384,173.8775,173.809,173.8384,2973.0
2023-12-22 10:55:00,177.61,177.62,177.54,177.56,3535.0,173.8482,173.858,173.7796,173.7992,3535.0
2023-12-22 11:00:00,177.54,177.63,177.47,177.56,5309.0,173.7796,173.8677,173.7111,173.7992,5309.0
2023-12-22 11:05:00,177.55,177.74,177.47,177.67,4578.0,173.7894,173.9754,173.7111,173.9069,4578.0
2023-12-22 11:10:00,177.65,177.7,177.61,177.67,3041.0,173.8873,173.9363,173.8482,173.9069,3041.0
2023-12-22 11:15:00,177.69,177.69,177.61,177.63,2134.0,173.9265,173.9265,173.8482,173.8677,2134.0
2023-12-22 11:20:00,177.61,177.61,177.56,177.59,2716.0,173.8482,173.8482,173.7992,173.8286,2716.0
2023-12-22 11:25:00,177.61,177.62,177.52,177.52,4945.0,173.8482,173.858,173.7601,173.7601,4945.0
2023-12-22 11:30:00,177.53,177.58,177.51,177.51,2749.0,173.7699,173.8188,173.7503,173.7503,2749.0
2023-12-22 11:35:00,177.5,177.5,177.38,177.38,2181.0,173.7405,173.7405,173.623,173.623,2181.0
2023-12-22 11:40:00,177.38,177.38,177.18,177.22,8244.0,173.623,173.623,173.4273,173.4664,8244.0
2023-12-22 11:45:00,177.18,177.19,177.11,177.16,2681.0,173.4273,173.4371,173.3588,173.4077,2681.0
2023-12-22 11:50:00,177.16,177.21,177.12,177.15,5831.0,173.4077,173.4566,173.3685,173.3979,5831.0
2023-12-22 11:55:00,177.17,177.23,177.04,177.1,6220.0,173.4175,173.4762,173.2902,173.349,6220.0
2023-12-22 12:00:00,177.11,177.15,177.06,177.12,3671.0,173.3588,173.3979,173.3098,173.3685,3671.0
2023-12-22 12:05:00,177.14,177.16,177.09,177.09,1772.0,173.3881,173.4077,173.3392,173.3392,1772.0
2023-12-22 12:10:00,177.05,177.05,176.99,176.99,3140.0,173.3,173.3,173.2413,173.2413,3140.0
2023-12-22 12:15:00,176.99,176.99,176.84,176.87,4363.0,173.2413,173.2413,173.0945,173.1238,4363.0
2023-12-22 12:20:00,176.86,176.98,176.85,176.92,3709.0,173.1141,173.2315,173.1043,173.1728,3709.0
2023-12-22 12:25:00,176.89,176.9,176.8,176.85,3926.0,173.1434,173.1532,173.0553,173.1043,3926.0
2023-12-22 12:30:00,176.84,176.91,176.69,176.8,7058.0,173.0945,173.163,172.9477,173.0553,7058.0
2023-12-22 12:35:00,176.79,176.88,176.78,176.8,4157.0,173.0455,173.1336,173.0357,173.0553,4157.0
2023-12-22 12:40:00,176.83,176.86,176.8,176.84,2849.0,173.0847,173.1141,173.0553,173.0945,2849.0
2023-12-22 12:45:00,176.9,176.94,176.87,176.87,5891.0,173.1532,173.1924,173.1238,173.1238,5891.0
2023-12-22 12:50:00,176.84,176.94,176.82,176.93,6295.0,173.0945,173.1924,173.0749,173.1826,6295.0
2023-12-22 12:55:00,176.94,176.98,176.88,176.97,8790.0,173.1924,173.2315,173.1336,173.2217,8790.0
2023-12-22 13:00:00,176.97,177.05,176.97,177.0,2954.0,173.2217,173.3,173.2217,173.2511,2954.0
2023-12-22 13:05:00,177.0,177.1,176.98,176.98,3174.0,173.2511,173.349,173.2315,173.2315,3174.0
2023-12-22 13:10:00,176.99,177.05,176.96,177.04,3646.0,173.2413,173.3,173.2119,173.2902,3646.0
2023-12-22 13:15:00,177.04,177.05,176.99,177.03,3294.0,173.2902,173.3,173.2413,173.2805,3294.0
2023-12-22 13:20:00,177.01,177.1,176.97,177.08,10441.0,173.2609,173.349,173.2217,173.3294,10441.0
2023-12-22 13:25:00,177.06,177.27,177.06,177.15,5786.0,173.3098,173.5154,173.3098,173.3979,5786.0
2023-12-22 13:30:00,177.14,177.18,177.09,177.09,1757.0,173.3881,173.4273,173.3392,173.3392,1757.0
2023-12-22 13:35:00,177.13,177.21,177.11,177.14,6585.0,173.3783,173.4566,173.3588,173.3881,6585.0
2023-12-22 13:40:00,177.14,177.21,177.1,177.16,2329.0,173.3881,173.4566,173.349,173.4077,2329.0
2023-12-22 13:45:00,177.09,177.18,177.09,177.16,3822.0,173.3392,173.4273,173.3392,173.4077,3822.0
2023-12-22 13:50:00,177.18,177.31,177.18,177.3,7251.0,173.4273,173.5545,173.4273,173.5447,7251.0
2023-12-22 13:55:00,177.3,177.47,177.28,177.44,6103.0,173.5447,173.7111,173.5252,173.6818,6103.0
2023-12-22 14:00:00,177.43,177.43,177.31,177.35,3931.0,173.672,173.672,173.5545,173.5937,3931.0
2023-12-22 14:05:00,177.37,177.37,177.25,177.28,11858.0,173.6132,173.6132,173.4958,173.5252,11858.0
2023-12-22 14:10:00,177.29,177.35,177.25,177.34,3463.0,173.5349,173.5937,173.4958,173.5839,3463.0
2023-12-22 14:15:00,177.36,177.4,177.11,177.14,17956.0,173.6035,173.6426,173.3588,173.3881,17956.0
2023-12-22 14:20:00,177.17,177.31,177.17,177.21,3861.0,173.4175,173.5545,173.4175,173.4566,3861.0
2023-12-22 14:25:00,177.18,177.18,177.12,177.14,8763.0,173.4273,173.4273,173.3685,173.3881,8763.0
2023-12-22 14:30:00,177.11,177.22,177.09,177.14,3437.0,173.3588,173.4664,173.3392,173.3881,3437.0
2023-12-22 14:35:00,177.11,177.11,177.03,177.09,5095.0,173.3588,173.3588,173.2805,173.3392,5095.0
2023-12-22 14:40:00,177.09,177.21,177.06,177.21,8782.0,173.3392,173.4566,173.3098,173.4566,8782.0
2023-12-22 14:45:00,177.33,177.42,177.32,177.34,4033.0,173.5741,173.6622,173.5643,173.5839,4033.0
2023-12-22 14:50:00,177.37,177.42,177.3,177.4,3496.0,173.6132,173.6622,173.5447,173.6426,3496.0
2023-12-22 14:55:00,177.42,177.52,177.39,177.42,4192.0,173.6622,173.7601,173.6328,173.6622,4192.0
2023-12-22 15:00:00,177.45,177.53,177.39,177.53,5443.0,173.6916,173.7699,173.6328,173.7699,5443.0
2023-12-22 15:05:00,177.53,177.57,177.42,177.42,3570.0,173.7699,173.809,173.6622,173.6622,3570.0
2023-12-22 15:10:00,177.42,177.42,177.26,177.31,6184.0,173.6622,173.6622,173.5056,173.5545,6184.0
2023-12-22 15:15:00,177.28,177.36,177.25,177.28,2743.0,173.5252,173.6035,173.4958,173.5252,2743.0
2023-12-22 15:20:00,177.31,177.32,177.14,177.22,6774.0,173.5545,173.5643,173.3881,173.4664,6774.0
2023-12-22 15:25:00,177.22,177.38,177.21,177.34,4469.0,173.4664,173.623,173.4566,173.5839,4469.0
2023-12-22 15:30:00,177.37,177.43,177.34,177.36,21828.0,173.6132,173.672,173.5839,173.6035,21828.0
2023-12-22 15:35:00,177.33,177.33,177.08,177.09,7255.0,173.5741,173.5741,173.3294,173.3392,7255.0
2023-12-22 15:40:00,177.06,177.17,177.0,177.15,7720.0,173.3098,173.4175,173.2511,173.3979,7720.0
2023-12-22 15:45:00,177.17,177.18,176.89,176.9,12909.0,173.4175,173.4273,173.1434,173.1532,12909.0
2023-12-22 15:50:00,176.89,177.25,176.89,177.17,26701.0,173.1434,173.4958,173.1434,173.4175,26701.0
2023-12-22 15:55:00,177.17,177.21,176.84,176.98,86927.0,173.4175,173.4566,173.0945,173.2315,86927.0
2023-12-26 09:30:00,176.32,177.01,175.74,176.67,20878.0,172.5855,173.2609,172.0178,172.9281,20878.0
2023-12-26 09:35:00,176.67,176.99,176.66,176.99,1097.0,172.9281,173.2413,172.9183,173.2413,1097.0
2023-12-26 09:40:00,176.86,176.97,176.74,176.74,3043.0,173.1141,173.2217,172.9966,172.9966,3043.0
2023-12-26 09:45:00,176.87,176.88,176.79,176.83,1483.0,173.1238,173.1336,173.0455,173.0847,1483.0
2023-12-26 09:50:00,176.79,177.04,176.75,177.01,6404.0,173.0455,173.2902,173.0064,173.2609,6404.0
2023-12-26 09:55:00,176.95,177.04,176.93,176.99,1923.0,173.2021,173.2902,173.1826,173.2413,1923.0
2023-12-26 10:00:00,177.03,177.25,176.99,177.2,2665.0,173.2805,173.4958,173.2413,173.4469,2665.0
2023-12-26 10:05:00,177.23,177.37,177.17,177.35,4654.0,173.4762,173.6132,173.4175,173.5937,4654.0
2023-12-26 10:10:00,177.32,177.32,177.12,177.18,5382.0,173.5643,173.5643,173.3685,173.4273,5382.0
2023-12-26 10:15:00,177.18,177.18,177.03,177.15,2327.0,173.4273,173.4273,173.2805,173.3979,2327.0
2023-12-26 10:20:00,177.09,177.23,177.03,177.05,5799.0,173.3392,173.4762,173.2805,173.3,5799.0
2023-12-26 10:25:00,177.07,177.16,177.0,177.0,3074.0,173.3196,173.4077,173.2511,173.2511,3074.0
2023-12-26 10:30:00,177.04,177.09,177.04,177.05,2773.0,173.2902,173.3392,173.2902,173.3,2773.0
2023-12-26 10:35:00,177.05,177.09,176.92,176.96,3968.0,173.3,173.3392,173.1728,173.2119,3968.0
2023-12-26 10:40:00,176.96,176.97,176.84,176.84,4247.0,173.2119,173.2217,173.0945,173.0945,4247.0
2023-12-26 10:45:00,176.91,177.02,176.86,176.98,7012.0,173.163,173.2707,173.1141,173.2315,7012.0
2023-12-26 10:50:00,176.94,177.0,176.88,177.0,5410.0,173.1924,173.2511,173.1336,173.2511,5410.0
2023-12-26 10:55:00,177.03,177.1,177.02,177.06,3260.0,173.2805,173.349,173.2707,173.3098,3260.0
2023-12-26 11:00:00,177.08,177.15,177.05,177.15,2712.0,173.3294,173.3979,173.3,173.3979,2712.0
2023-12-26 11:05:00,177.15,177.2,177.1,177.17,4083.0,173.3979,173.4469,173.349,173.4175,4083.0
2023-12-26 11:10:00,177.17,177.26,177.16,177.25,4238.0,173.4175,173.5056,173.4077,173.4958,4238.0
2023-12-26 11:15:00,177.27,177.28,177.06,177.06,3053.0,173.5154,173.5252,173.3098,173.3098,3053.0
2023-12-26 11:20:00,176.98,177.07,176.97,177.05,3060.0,173.2315,173.3196,173.2217,173.3,3060.0
2023-12-26 11:25:00,177.05,177.12,177.0,177.01,3201.0,173.3,173.3685,173.2511,173.2609,3201.0
2023-12-26 11:30:00,177.02,177.14,177.0,177.14,3568.0,173.2707,173.3881,173.2511,173.3881,3568.0
2023-12-26 11:35:00,177.1,177.18,177.01,177.02,4114.0,173.349,173.4273,173.2609,173.2707,4114.0
2023-12-26 11:40:00,177.03,177.14,177.01,177.14,3382.0,173.2805,173.3881,173.2609,173.3881,3382.0
2023-12-26 11:45:00,177.14,177.25,177.14,177.23,2384.0,173.3881,173.4958,173.3881,173.4762,2384.0
2023-12-26 11:50:00,177.18,177.22,177.12,177.12,1524.0,173.4273,173.4664,173.3685,173.3685,1524.0
2023-12-26 11:55:00,177.14,177.29,177.14,177.26,2567.0,173.3881,173.5349,173.3881,173.5056,2567.0
2023-12-26 12:00:00,177.28,177.28,177.22,177.22,2908.0,173.5252,173.5252,173.4664,173.4664,2908.0
2023-12-26 12:05:00,177.22,177.27,177.17,177.24,4168.0,173.4664,173.5154,173.4175,173.486,4168.0
2023-12-26 12:10:00,177.24,177.28,177.22,177.22,4891.0,173.486,173.5252,173.4664,173.4664,4891.0
2023-12-26 12:15:00,177.22,177.26,177.19,177.21,1217.0,173.4664,173.5056,173.4371,173.4566,1217.0
2023-12-26 12:20:00,177.24,177.33,177.24,177.31,4300.0,173.486,173.5741,173.486,173.5545,4300.0
2023-12-26 12:25:00,177.32,177.45,177.31,177.4,6050.0,173.5643,173.6916,173.5545,173.6426,6050.0
2023-12-26 12:30:00,177.34,177.34,177.2,177.22,2312.0,173.5839,173.5839,173.4469,173.4664,2312.0
2023-12-26 12:35:00,177.2,177.29,177.19,177.24,2682.0,173.4469,173.5349,173.4371,173.486,2682.0
2023-12-26 12:40:00,177.23,177.34,177.23,177.34,1741.0,173.4762,173.5839,173.4762,173.5839,1741.0
2023-12-26 12:45:00,177.38,177.44,177.35,177.37,3293.0,173.623,173.6818,173.5937,173.6132,3293.0
2023-12-26 12:50:00,177.43,177.43,177.33,177.33,1866.0,173.672,173.672,173.5741,173.5741,1866.0
2023-12-26 12:55:00,177.36,177.36,177.33,177.33,1641.0,173.6035,173.6035,173.5741,173.5741,1641.0
2023-12-26 13:00:00,177.34,177.49,177.33,177.47,5911.0,173.5839,173.7307,173.5741,173.7111,5911.0
2023-12-26 13:05:00,177.47,177.48,177.34,177.34,2045.0,173.7111,173.7209,173.5839,173.5839,2045.0
2023-12-26 13:10:00,177.34,177.38,177.32,177.38,1822.0,173.5839,173.623,173.5643,173.623,1822.0
2023-12-26 13:15:00,177.35,177.36,177.32,177.35,1630.0,173.5937,173.6035,173.5643,173.5937,1630.0
2023-12-26 13:20:00,177.37,177.41,177.33,177.41,2506.0,173.6132,173.6524,173.5741,173.6524,2506.0
2023-12-26 13:25:00,177.43,177.49,177.4,177.48,2572.0,173.672,173.7307,173.6426,173.7209,2572.0
2023-12-26 13:30:00,177.49,177.53,177.47,177.47,4928.0,173.7307,173.7699,173.7111,173.7111,4928.0
2023-12-26 13:35:00,177.47,177.49,177.47,177.49,1170.0,173.7111,173.7307,173.7111,173.7307,1170.0
2023-12-26 13:40:00,177.49,177.61,177.46,177.56,4505.0,173.7307,173.8482,173.7013,173.7992,4505.0
2023-12-26 13:45:00,177.57,177.6,177.56,177.58,2393.0,173.809,173.8384,173.7992,173.8188,2393.0
2023-12-26 13:50:00,177.55,177.57,177.39,177.39,2235.0,173.7894,173.809,173.6328,173.6328,2235.0
2023-12-26 13:55:00,177.38,177.45,177.38,177.43,2490.0,173.623,173.6916,173.623,173.672,2490.0
2023-12-26 14:00:00,177.43,177.5,177.42,177.44,4832.0,173.672,173.7405,173.6622,173.6818,4832.0
2023-12-26 14:05:00,177.43,177.45,177.41,177.43,1715.0,173.672,173.6916,173.6524,173.672,1715.0
2023-12-26 14:10:00,177.42,177.56,177.42,177.51,2776.0,173.6622,173.7992,173.6622,173.7503,2776.0
2023-12-26 14:15:00,177.5,177.61,177.48,177.6,2866.0,173.7405,173.8482,173.7209,173.8384,2866.0
2023-12-26 14:20:00,177.59,177.59,177.52,177.57,3876.0,173.8286,173.8286,173.7601,173.809,3876.0
2023-12-26 14:25:00,177.53,177.59,177.53,177.56,1653.0,173.7699,173.8286,173.7699,173.7992,1653.0
2023-12-26 14:30:00,177.56,177.67,177.56,177.62,3328.0,173.7992,173.9069,173.7992,173.858,3328.0
2023-12-26 14:35:00,177.64,177.68,177.63,177.63,2048.0,173.8775,173.9167,173.8677,173.8677,2048.0
2023-12-26 14:40:00,177.63,177.65,177.53,177.53,1353.0,173.8677,173.8873,173.7699,173.7699,1353.0
2023-12-26 14:45:00,177.56,177.66,177.56,177.66,2533.0,173.7992,173.8971,173.7992,173.8971,2533.0
2023-12-26 14:50:00,177.64,177.65,177.61,177.65,2989.0,173.8775,173.8873,173.8482,173.8873,2989.0
2023-12-26 14:55:00,177.64,177.66,177.63,177.64,2207.0,173.8775,173.8971,173.8677,173.8775,2207.0
2023-12-26 15:00:00,177.63,177.63,177.48,177.52,1817.0,173.8677,173.8677,173.7209,173.7601,1817.0
2023-12-26 15:05:00,177.52,177.53,177.42,177.42,2198.0,173.7601,173.7699,173.6622,173.6622,2198.0
2023-12-26 15:10:00,177.37,177.47,177.36,177.44,3734.0,173.6132,173.7111,173.6035,173.6818,3734.0
2023-12-26 15:15:00,177.43,177.45,177.41,177.43,2697.0,173.672,173.6916,173.6524,173.672,2697.0
2023-12-26 15:20:00,177.42,177.59,177.41,177.58,4099.0,173.6622,173.8286,173.6524,173.8188,4099.0
2023-12-26 15:25:00,177.6,177.81,177.6,177.63,2096.0,173.8384,174.0439,173.8384,173.8677,2096.0
2023-12-26 15:30:00,177.62,177.76,177.62,177.74,3980.0,173.858,173.995,173.858,173.9754,3980.0
2023-12-26 15:35:00,177.76,177.79,177.51,177.54,4946.0,173.995,174.0244,173.7503,173.7796,4946.0
2023-12-26 15:40:00,177.55,177.61,177.53,177.59,3026.0,173.7894,173.8482,173.7699,173.8286,3026.0
2023-12-26 15:45:00,177.59,177.7,177.42,177.42,6935.0,173.8286,173.9363,173.6622,173.6622,6935.0
2023-12-26 15:50:00,177.38,177.63,177.38,177.49,10456.0,173.623,173.8677,173.623,173.7307,10456.0
2023-12-26 15:55:00,177.48,177.55,177.43,177.52,34333.0,173.7209,173.7894,173.672,173.7601,34333.0
2023-12-27 09:30:00,177.11,177.41,176.83,176.96,16206.0,173.3588,173.6524,173.0847,173.2119,16206.0
2023-12-27 09:35:00,177.1,177.15,176.89,177.15,2852.0,173.349,173.3979,173.1434,173.3979,2852.0
2023-12-27 09:40:00,177.15,177.35,177.06,177.18,6751.0,173.3979,173.5937,173.3098,173.4273,6751.0
2023-12-27 09:45:00,177.33,177.6,177.33,177.53,3773.0,173.5741,173.8384,173.5741,173.7699,3773.0
2023-12-27 09:50:00,177.51,177.59,177.4,177.53,10653.0,173.7503,173.8286,173.6426,173.7699,10653.0
2023-12-27 09:55:00,177.53,177.84,177.44,177.45,5208.0,173.7699,174.0733,173.6818,173.6916,5208.0
2023-12-27 10:00:00,177.5,177.64,177.42,177.48,1870.0,173.7405,173.8775,173.6622,173.7209,1870.0
2023-12-27 10:05:00,177.63,177.74,177.63,177.68,977.0,173.8677,173.9754,173.8677,173.9167,977.0
2023-12-27 10:10:00,177.76,177.96,177.71,177.74,11304.0,173.995,174.1908,173.946,173.9754,11304.0
2023-12-27 10:15:00,177.75,177.9,177.72,177.81,13111.0,173.9852,174.132,173.9558,174.0439,13111.0
2023-12-27 10:20:00,177.81,178.15,177.81,178.09,16197.0,174.0439,174.3767,174.0439,174.318,16197.0
2023-12-27 10:25:00,178.02,178.04,177.92,177.92,2767.0,174.2495,174.2691,174.1516,174.1516,2767.0
2023-12-27 10:30:00,178.0,178.04,177.88,177.88,2000.0,174.2299,174.2691,174.1124,174.1124,2000.0
2023-12-27 10:35:00,177.96,177.98,177.78,177.81,2781.0,174.1908,174.2103,174.0146,174.0439,2781.0
2023-12-27 10:40:00,177.82,177.82,177.56,177.57,5882.0,174.0537,174.0537,173.7992,173.809,5882.0
2023-12-27 10:45:00,177.56,177.65,177.49,177.61,6717.0,173.7992,173.8873,173.7307,173.8482,6717.0
2023-12-27 10:50:00,177.58,177.61,177.43,177.47,2847.0,173.8188,173.8482,173.672,173.7111,2847.0
2023-12-27 10:55:00,177.47,177.56,177.45,177.56,1395.0,173.7111,173.7992,173.6916,173.7992,1395.0
2023-12-27 11:00:00,177.66,177.73,177.6,177.72,1870.0,173.8971,173.9656,173.8384,173.9558,1870.0
2023-12-27 11:05:00,177.72,177.96,177.72,177.93,2365.0,173.9558,174.1908,173.9558,174.1614,2365.0
2023-12-27 11:10:00,177.96,177.96,177.71,177.71,6893.0,174.1908,174.1908,173.946,173.946,6893.0
2023-12-27 11:15:00,177.64,177.75,177.63,177.68,3562.0,173.8775,173.9852,173.8677,173.9167,3562.0
2023-12-27 11:20:00,177.63,177.75,177.61,177.7,2974.0,173.8677,173.9852,173.8482,173.9363,2974.0
2023-12-27 11:25:00,177.7,177.75,177.66,177.71,3643.0,173.9363,173.9852,173.8971,173.946,3643.0
2023-12-27 11:30:00,177.69,177.71,177.66,177.69,2516.0,173.9265,173.946,173.8971,173.9265,2516.0
2023-12-27 11:35:00,177.73,177.76,177.7,177.71,1804.0,173.9656,173.995,173.9363,173.946,1804.0
2023-12-27 11:40:00,177.72,177.72,177.63,177.63,1642.0,173.9558,173.9558,173.8677,173.8677,1642.0
2023-12-27 11:45:00,177.6,177.63,177.55,177.56,3412.0,173.8384,173.8677,173.7894,173.7992,3412.0
2023-12-27 11:50:00,177.56,177.72,177.56,177.65,9191.0,173.7992,173.9558,173.7992,173.8873,9191.0
2023-12-27 11:55:00,177.69,177.7,177.61,177.62,9490.0,173.9265,173.9363,173.8482,173.858,9490.0
2023-12-27 12:00:00,177.58,177.58,177.49,177.58,1743.0,173.8188,173.8188,173.7307,173.8188,1743.0
2023-12-27 12:05:00,177.56,177.58,177.54,177.56,1371.0,173.7992,173.8188,173.7796,173.7992,1371.0
2023-12-27 12:10:00,177.54,177.61,177.53,177.59,2951.0,173.7796,173.8482,173.7699,173.8286,2951.0
2023-12-27 12:15:00,177.68,177.71,177.62,177.62,2396.0,173.9167,173.946,173.858,173.858,2396.0
2023-12-27 12:20:00,177.64,177.67,177.49,177.49,4987.0,173.8775,173.9069,173.7307,173.7307,4987.0
2023-12-27 12:25:00,177.5,177.59,177.49,177.58,2263.0,173.7405,173.8286,173.7307,173.8188,2263.0
2023-12-27 12:30:00,177.56,177.62,177.53,177.56,4731.0,173.7992,173.858,173.7699,173.7992,4731.0
2023-12-27 12:35:00,177.56,177.7,177.54,177.58,2599.0,173.7992,173.9363,173.7796,173.8188,2599.0
2023-12-27 12:40:00,177.58,177.58,177.48,177.48,2272.0,173.8188,173.8188,173.7209,173.7209,2272.0
2023-12-27 12:45:00,177.54,177.64,177.48,177.63,1457.0,173.7796,173.8775,173.7209,173.8677,1457.0
2023-12-27 12:50:00,177.73,177.73,177.63,177.63,1531.0,173.9656,173.9656,173.8677,173.8677,1531.0
2023-12-27 12:55:00,177.6,177.66,177.6,177.65,932.0,173.8384,173.8971,173.8384,173.8873,932.0
2023-12-27 13:00:00,177.6,177.71,177.6,177.68,3758.0,173.8384,173.946,173.8384,173.9167,3758.0
2023-12-27 13:05:00,177.71,177.91,177.7,177.88,3938.0,173.946,174.1418,173.9363,174.1124,3938.0
2023-12-27 13:10:00,177.92,177.92,177.72,177.72,2232.0,174.1516,174.1516,173.9558,173.9558,2232.0
2023-12-27 13:15:00,177.76,177.79,177.65,177.69,6659.0,173.995,174.0244,173.8873,173.9265,6659.0
2023-12-27 13:20:00,177.69,177.78,177.66,177.71,1647.0,173.9265,174.0146,173.8971,173.946,1647.0
2023-12-27 13:25:00,177.73,177.78,177.66,177.68,3226.0,173.9656,174.0146,173.8971,173.9167,3226.0
2023-12-27 13:30:00,177.69,177.77,177.66,177.66,1395.0,173.9265,174.0048,173.8971,173.8971,1395.0
2023-12-27 13:35:00,177.69,177.72,177.68,177.68,745.0,173.9265,173.9558,173.9167,173.9167,745.0
2023-12-27 13:40:00,177.72,177.86,177.71,177.84,2798.0,173.9558,174.0929,173.946,174.0733,2798.0
2023-12-27 13:45:00,177.89,177.9,177.85,177.88,831.0,174.1222,174.132,174.0831,174.1124,831.0
2023-12-27 13:50:00,177.89,177.92,177.83,177.84,3358.0,174.1222,174.1516,174.0635,174.0733,3358.0
2023-12-27 13:55:00,177.84,177.86,177.81,177.84,1629.0,174.0733,174.0929,174.0439,174.0733,1629.0
2023-12-27 14:00:00,177.82,177.82,177.55,177.59,3905.0,174.0537,174.0537,173.7894,173.8286,3905.0
2023-12-27 14:05:00,177.57,177.68,177.56,177.65,1637.0,173.809,173.9167,173.7992,173.8873,1637.0
2023-12-27 14:10:00,177.61,177.62,177.48,177.59,1652.0,173.8482,173.858,173.7209,173.8286,1652.0
2023-12-27 14:15:00,177.63,177.71,177.59,177.68,1677.0,173.8677,173.946,173.8286,173.9167,1677.0
2023-12-27 14:20:00,177.69,177.76,177.68,177.7,3023.0,173.9265,173.995,173.9167,173.9363,3023.0
2023-12-27 14:25:00,177.66,177.77,177.65,177.71,2705.0,173.8971,174.0048,173.8873,173.946,2705.0
2023-12-27 14:30:00,177.71,177.74,177.62,177.66,1698.0,173.946,173.9754,173.858,173.8971,1698.0
2023-12-27 14:35:00,177.63,177.68,177.63,177.64,1540.0,173.8677,173.9167,173.8677,173.8775,1540.0
2023-12-27 14:40:00,177.56,177.58,177.52,177.56,993.0,173.7992,173.8188,173.7601,173.7992,993.0
2023-12-27 14:45:00,177.54,177.65,177.54,177.54,3662.0,173.7796,173.8873,173.7796,173.7796,3662.0
2023-12-27 14:50:00,177.55,177.59,177.53,177.59,1272.0,173.7894,173.8286,173.7699,173.8286,1272.0
2023-12-27 14:55:00,177.56,177.66,177.52,177.64,2835.0,173.7992,173.8971,173.7601,173.8775,2835.0
2023-12-27 15:00:00,177.65,177.69,177.57,177.64,2866.0,173.8873,173.9265,173.809,173.8775,2866.0
2023-12-27 15:05:00,177.66,177.8,177.6,177.8,3355.0,173.8971,174.0341,173.8384,174.0341,3355.0
2023-12-27 15:10:00,177.84,177.87,177.78,177.8,2862.0,174.0733,174.1027,174.0146,174.0341,2862.0
2023-12-27 15:15:00,177.79,177.92,177.79,177.85,4887.0,174.0244,174.1516,174.0244,174.0831,4887.0
2023-12-27 15:20:00,177.88,177.9,177.79,177.8,2196.0,174.1124,174.132,174.0244,174.0341,2196.0
2023-12-27 15:25:00,177.74,177.81,177.71,177.8,2727.0,173.9754,174.0439,173.946,174.0341,2727.0
2023-12-27 15:30:00,177.84,177.84,177.72,177.79,5002.0,174.0733,174.0733,173.9558,174.0244,5002.0
2023-12-27 15:35:00,177.81,177.84,177.64,177.64,7846.0,174.0439,174.0733,173.8775,173.8775,7846.0
2023-12-27 15:40:00,177.68,177.72,177.57,177.59,3826.0,173.9167,173.9558,173.809,173.8286,3826.0
2023-12-27 15:45:00,177.59,177.65,177.53,177.64,4789.0,173.8286,173.8873,173.7699,173.8775,4789.0
2023-12-27 15:50:00,177.61,177.69,177.48,177.63,11660.0,173.8482,173.9265,173.7209,173.8677,11660.0
2023-12-27 15:55:00,177.68,177.81,177.55,177.76,46175.0,173.9167,174.0439,173.7894,173.995,46175.0
2023-12-28 09:30:00,178.38,178.48,177.81,177.82,20525.0,174.6019,174.6997,174.0439,174.0537,20525.0
2023-12-28 09:35:00,177.94,178.04,177.78,177.79,2748.0,174.1712,174.2691,174.0146,174.0244,2748.0
2023-12-28 09:40:00,177.83,178.06,177.82,177.85,7780.0,174.0635,174.2886,174.0537,174.0831,7780.0
2023-12-28 09:45:00,177.85,177.98,177.78,177.92,10711.0,174.0831,174.2103,174.0146,174.1516,10711.0
2023-12-28 09:50:00,177.97,178.17,177.96,178.12,2379.0,174.2005,174.3963,174.1908,174.3474,2379.0
2023-12-28 09:55:00,178.16,178.16,177.83,177.88,3303.0,174.3865,174.3865,174.0635,174.1124,3303.0
2023-12-28 10:00:00,177.91,177.97,177.83,177.85,3492.0,174.1418,174.2005,174.0635,174.0831,3492.0
2023-12-28 10:05:00,177.89,177.98,177.79,177.8,4640.0,174.1222,174.2103,174.0244,174.0341,4640.0
2023-12-28 10:10:00,177.82,178.0,177.82,177.98,1502.0,174.0537,174.2299,174.0537,174.2103,1502.0
2023-12-28 10:15:00,177.9,178.1,177.9,178.08,3034.0,174.132,174.3278,174.132,174.3082,3034.0
2023-12-28 10:20:00,178.01,178.07,177.99,178.02,1845.0,174.2397,174.2984,174.2201,174.2495,1845.0
2023-12-28 10:25:00,178.07,178.36,178.07,178.29,5430.0,174.2984,174.5823,174.2984,174.5138,5430.0
2023-12-28 10:30:00,178.3,178.32,178.26,178.3,1420.0,174.5236,174.5431,174.4844,174.5236,1420.0
2023-12-28 10:35:00,178.33,178.34,178.2,178.2,4232.0,174.5529,174.5627,174.4257,174.4257,4232.0
2023-12-28 10:40:00,178.28,178.42,178.2,178.22,5207.0,174.504,174.641,174.4257,174.4452,5207.0
2023-12-28 10:45:00,178.23,178.32,178.22,178.25,4353.0,174.455,174.5431,174.4452,174.4746,4353.0
2023-12-28 10:50:00,178.2,178.27,178.18,178.22,4554.0,174.4257,174.4942,174.4061,174.4452,4554.0
2023-12-28 10:55:00,178.18,178.24,178.12,178.24,4569.0,174.4061,174.4648,174.3474,174.4648,4569.0
2023-12-28 11:00:00,178.25,178.36,178.24,178.34,2680.0,174.4746,174.5823,174.4648,174.5627,2680.0
2023-12-28 11:05:00,178.36,178.43,178.31,178.31,2561.0,174.5823,174.6508,174.5333,174.5333,2561.0
2023-12-28 11:10:00,178.26,178.26,178.2,178.21,1501.0,174.4844,174.4844,174.4257,174.4355,1501.0
2023-12-28 11:15:00,178.2,178.31,178.2,178.29,1304.0,174.4257,174.5333,174.4257,174.5138,1304.0
2023-12-28 11:20:00,178.32,178.4,178.22,178.22,3510.0,174.5431,174.6214,174.4452,174.4452,3510.0
2023-12-28 11:25:00,178.24,178.26,178.16,178.17,3102.0,174.4648,174.4844,174.3865,174.3963,3102.0
2023-12-28 11:30:00,178.14,178.26,178.1,178.12,2953.0,174.3669,174.4844,174.3278,174.3474,2953.0
2023-12-28 11:35:00,178.09,178.09,178.0,178.0,2682.0,174.318,174.318,174.2299,174.2299,2682.0
2023-12-28 11:40:00,177.99,178.18,177.99,178.13,2817.0,174.2201,174.4061,174.2201,174.3572,2817.0
2023-12-28 11:45:00,178.11,178.3,178.11,178.23,4038.0,174.3376,174.5236,174.3376,174.455,4038.0
2023-12-28 11:50:00,178.26,178.29,178.25,178.29,3468.0,174.4844,174.5138,174.4746,174.5138,3468.0
2023-12-28 11:55:00,178.27,178.3,178.21,178.22,1841.0,174.4942,174.5236,174.4355,174.4452,1841.0
2023-12-28 12:00:00,178.21,178.28,178.21,178.25,3001.0,174.4355,174.504,174.4355,174.4746,3001.0
2023-12-28 12:05:00,178.29,178.35,178.29,178.32,5170.0,174.5138,174.5725,174.5138,174.5431,5170.0
2023-12-28 12:10:00,178.34,178.4,178.32,178.32,2406.0,174.5627,174.6214,174.5431,174.5431,2406.0
2023-12-28 12:15:00,178.34,178.34,178.21,178.24,4753.0,174.5627,174.5627,174.4355,174.4648,4753.0
2023-12-28 12:20:00,178.25,178.27,178.22,178.22,2648.0,174.4746,174.4942,174.4452,174.4452,2648.0
2023-12-28 12:25:00,178.24,178.24,178.22,178.22,877.0,174.4648,174.4648,174.4452,174.4452,877.0
2023-12-28 12:30:00,178.17,178.23,178.15,178.15,2339.0,174.3963,174.455,174.3767,174.3767,2339.0
2023-12-28 12:35:00,178.16,178.16,178.1,178.1,1600.0,174.3865,174.3865,174.3278,174.3278,1600.0
2023-12-28 12:40:00,178.1,178.13,178.06,178.12,2417.0,174.3278,174.3572,174.2886,174.3474,2417.0
2023-12-28 12:45:00,178.15,178.23,178.15,178.2,2872.0,174.3767,174.455,174.3767,174.4257,2872.0
2023-12-28 12:50:00,178.26,178.33,178.26,178.3,2221.0,174.4844,174.5529,174.4844,174.5236,2221.0
2023-12-28 12:55:00,178.35,178.35,178.28,178.28,3312.0,174.5725,174.5725,174.504,174.504,3312.0
2023-12-28 13:00:00,178.3,178.31,178.1,178.1,5045.0,174.5236,174.5333,174.3278,174.3278,5045.0
2023-12-28 13:05:00,178.11,178.11,178.02,178.03,3604.0,174.3376,174.3376,174.2495,174.2593,3604.0
2023-12-28 13:10:00,178.03,178.14,178.03,178.12,3131.0,174.2593,174.3669,174.2593,174.3474,3131.0
2023-12-28 13:15:00,178.13,178.28,178.12,178.28,1571.0,174.3572,174.504,174.3474,174.504,1571.0
2023-12-28 13:20:00,178.29,178.29,178.15,178.17,2426.0,174.5138,174.5138,174.3767,174.3963,2426.0
2023-12-28 13:25:00,178.14,178.14,178.06,178.06,2082.0,174.3669,174.3669,174.2886,174.2886,2082.0
2023-12-28 13:30:00,178.09,178.15,178.06,178.11,1600.0,174.318,174.3767,174.2886,174.3376,1600.0
2023-12-28 13:35:00,178.11,178.18,178.11,178.12,2000.0,174.3376,174.4061,174.3376,174.3474,2000.0
2023-12-28 13:40:00,178.13,178.13,178.07,178.07,1335.0,174.3572,174.3572,174.2984,174.2984,1335.0
2023-12-28 13:45:00,178.07,178.24,178.07,178.21,2541.0,174.2984,174.4648,174.2984,174.4355,2541.0
2023-12-28 13:50:00,178.24,178.25,178.21,178.21,2289.0,174.4648,174.4746,174.4355,174.4355,2289.0
2023-12-28 13:55:00,178.2,178.24,178.17,178.21,3418.0,174.4257,174.4648,174.3963,174.4355,3418.0
2023-12-28 14:00:00,178.23,178.33,178.22,178.33,1928.0,174.455,174.5529,174.4452,174.5529,1928.0
2023-12-28 14:05:00,178.3,178.3,178.19,178.24,2624.0,174.5236,174.5236,174.4159,174.4648,2624.0
2023-12-28 14:10:00,178.25,178.4,178.25,178.39,2186.0,174.4746,174.6214,174.4746,174.6116,2186.0
2023-12-28 14:15:00,178.38,178.42,178.29,178.29,3359.0,174.6019,174.641,174.5138,174.5138,3359.0
2023-12-28 14:20:00,178.27,178.34,178.26,178.34,1764.0,174.4942,174.5627,174.4844,174.5627,1764.0
2023-12-28 14:25:00,178.31,178.35,178.29,178.32,2111.0,174.5333,174.5725,174.5138,174.5431,2111.0
2023-12-28 14:30:00,178.34,178.37,178.26,178.3,2942.0,174.5627,174.5921,174.4844,174.5236,2942.0
2023-12-28 14:35:00,178.3,178.31,178.23,178.25,3267.0,174.5236,174.5333,174.455,174.4746,3267.0
2023-12-28 14:40:00,178.23,178.25,178.22,178.25,1200.0,174.455,174.4746,174.4452,174.4746,1200.0
2023-12-28 14:45:00,178.23,178.34,178.23,178.34,2460.0,174.455,174.5627,174.455,174.5627,2460.0
2023-12-28 14:50:00,178.31,178.35,178.25,178.26,1662.0,174.5333,174.5725,174.4746,174.4844,1662.0
2023-12-28 14:55:00,178.27,178.4,178.27,178.4,4974.0,174.4942,174.6214,174.4942,174.6214,4974.0
2023-12-28 15:00:00,178.4,178.41,178.26,178.3,4456.0,174.6214,174.6312,174.4844,174.5236,4456.0
2023-12-28 15:05:00,178.31,178.36,178.29,178.3,1849.0,174.5333,174.5823,174.5138,174.5236,1849.0
2023-12-28 15:10:00,178.25,178.4,178.25,178.37,5709.0,174.4746,174.6214,174.4746,174.5921,5709.0
2023-12-28 15:15:00,178.38,178.38,178.32,178.37,4583.0,174.6019,174.6019,174.5431,174.5921,4583.0
2023-12-28 15:20:00,178.34,178.41,178.23,178.27,6273.0,174.5627,174.6312,174.455,174.4942,6273.0
2023-12-28 15:25:00,178.25,178.27,178.19,178.23,5104.0,174.4746,174.4942,174.4159,174.455,5104.0
2023-12-28 15:30:00,178.23,178.34,178.23,178.31,5282.0,174.455,174.5627,174.455,174.5333,5282.0
2023-12-28 15:35:00,178.33,178.43,178.33,178.38,5975.0,174.5529,174.6508,174.5529,174.6019,5975.0
2023-12-28 15:40:00,178.38,178.57,178.36,178.54,5613.0,174.6019,174.7878,174.5823,174.7585,5613.0
2023-12-28 15:45:00,178.53,178.55,178.28,178.31,12741.0,174.7487,174.7683,174.504,174.5333,12741.0
2023-12-28 15:50:00,178.31,178.42,178.21,178.3,17976.0,174.5333,174.641,174.4355,174.5236,17976.0
2023-12-28 15:55:00,178.31,178.33,178.06,178.14,53028.0,174.5333,174.5529,174.2886,174.3669,53028.0
2023-12-29 09:30:00,178.29,178.38,178.0,178.23,40063.0,174.5138,174.6019,174.2299,174.455,40063.0
2023-12-29 09:35:00,178.25,178.49,178.17,178.31,9338.0,174.4746,174.7095,174.3963,174.5333,9338.0
2023-12-29 09:40:00,178.37,178.53,178.34,178.42,4641.0,174.5921,174.7487,174.5627,174.641,4641.0
2023-12-29 09:45:00,178.41,178.53,178.29,178.36,7901.0,174.6312,174.7487,174.5138,174.5823,7901.0
2023-12-29 09:50:00,178.36,178.46,178.35,178.4,5816.0,174.5823,174.6802,174.5725,174.6214,5816.0
2023-12-29 09:55:00,178.44,178.63,178.41,178.63,2502.0,174.6606,174.8466,174.6312,174.8466,2502.0
2023-12-29 10:00:00,178.63,178.68,178.49,178.66,5571.0,174.8466,174.8955,174.7095,174.8759,5571.0
2023-12-29 10:05:00,178.64,178.71,178.5,178.54,5066.0,174.8564,174.9249,174.7193,174.7585,5066.0
2023-12-29 10:10:00,178.52,178.55,178.45,178.53,3362.0,174.7389,174.7683,174.6704,174.7487,3362.0
2023-12-29 10:15:00,178.62,178.63,178.47,178.5,2901.0,174.8368,174.8466,174.69,174.7193,2901.0
2023-12-29 10:20:00,178.61,178.79,178.6,178.78,1968.0,174.827,175.0032,174.8172,174.9934,1968.0
2023-12-29 10:25:00,178.76,178.79,178.66,178.79,4207.0,174.9738,175.0032,174.8759,175.0032,4207.0
2023-12-29 10:30:00,178.84,178.96,178.84,178.87,2662.0,175.0521,175.1696,175.0521,175.0815,2662.0
2023-12-29 10:35:00,178.87,178.92,178.84,178.84,1214.0,175.0815,175.1304,175.0521,175.0521,1214.0
2023-12-29 10:40:00,178.86,179.1,178.86,179.09,4088.0,175.0717,175.3066,175.0717,175.2968,4088.0
2023-12-29 10:45:00,179.13,179.22,178.88,179.09,3445.0,175.336,175.4241,175.0913,175.2968,3445.0
2023-12-29 10:50:00,179.1,179.22,179.03,179.16,5472.0,175.3066,175.4241,175.2381,175.3653,5472.0
2023-12-29 10:55:00,179.18,179.43,179.14,179.41,22604.0,175.3849,175.6296,175.3458,175.61,22604.0
2023-12-29 11:00:00,179.36,179.43,179.33,179.37,7185.0,175.5611,175.6296,175.5317,175.5709,7185.0
2023-12-29 11:05:00,179.35,179.64,179.31,179.63,14273.0,175.5513,175.8352,175.5122,175.8254,14273.0
2023-12-29 11:10:00,179.61,179.8,179.43,179.48,14095.0,175.8058,175.9918,175.6296,175.6786,14095.0
2023-12-29 11:15:00,179.47,179.47,179.22,179.31,7835.0,175.6688,175.6688,175.4241,175.5122,7835.0
2023-12-29 11:20:00,179.39,179.39,179.18,179.28,7993.0,175.5905,175.5905,175.3849,175.4828,7993.0
2023-12-29 11:25:00,179.36,179.41,179.04,179.04,3930.0,175.5611,175.61,175.2479,175.2479,3930.0
2023-12-29 11:30:00,179.01,179.09,178.95,178.96,4249.0,175.2185,175.2968,175.1598,175.1696,4249.0
2023-12-29 11:35:00,179.0,179.15,179.0,179.14,2613.0,175.2087,175.3555,175.2087,175.3458,2613.0
2023-12-29 11:40:00,179.2,179.23,179.13,179.17,4284.0,175.4045,175.4339,175.336,175.3751,4284.0
2023-12-29 11:45:00,179.15,179.25,179.15,179.19,6212.0,175.3555,175.4534,175.3555,175.3947,6212.0
2023-12-29 11:50:00,179.2,179.2,179.0,179.06,6103.0,175.4045,175.4045,175.2087,175.2675,6103.0
2023-12-29 11:55:00,179.06,179.07,178.95,178.97,5663.0,175.2675,175.2772,175.1598,175.1794,5663.0
2023-12-29 12:00:00,178.96,179.05,178.92,178.93,5624.0,175.1696,175.2577,175.1304,175.1402,5624.0
2023-12-29 12:05:00,178.89,178.94,178.75,178.81,5024.0,175.1011,175.15,174.964,175.0227,5024.0
2023-12-29 12:10:00,178.79,178.79,178.51,178.66,6830.0,175.0032,175.0032,174.7291,174.8759,6830.0
2023-12-29 12:15:00,178.65,178.76,178.64,178.76,6861.0,174.8661,174.9738,174.8564,174.9738,6861.0
2023-12-29 12:20:00,178.73,178.82,178.67,178.74,9660.0,174.9444,175.0325,174.8857,174.9542,9660.0
2023-12-29 12:25:00,178.69,178.81,178.69,178.78,4507.0,174.9053,175.0227,174.9053,174.9934,4507.0
2023-12-29 12:30:00,178.81,179.05,178.78,178.93,14792.0,175.0227,175.2577,174.9934,175.1402,14792.0
2023-12-29 12:35:00,178.94,179.01,178.88,178.98,4336.0,175.15,175.2185,175.0913,175.1891,4336.0
2023-12-29 12:40:00,178.99,179.05,178.97,179.02,5383.0,175.1989,175.2577,175.1794,175.2283,5383.0
2023-12-29 12:45:00,179.0,179.11,178.93,179.0,7872.0,175.2087,175.3164,175.1402,175.2087,7872.0
2023-12-29 12:50:00,178.98,179.02,178.92,179.0,4603.0,175.1891,175.2283,175.1304,175.2087,4603.0
2023-12-29 12:55:00,179.03,179.11,179.03,179.07,2977.0,175.2381,175.3164,175.2381,175.2772,2977.0
2023-12-29 13:00:00,179.06,179.13,179.0,179.1,4911.0,175.2675,175.336,175.2087,175.3066,4911.0
2023-12-29 13:05:00,179.13,179.13,178.99,179.0,2664.0,175.336,175.336,175.1989,175.2087,2664.0
2023-12-29 13:10:00,179.0,179.02,178.94,178.98,4291.0,175.2087,175.2283,175.15,175.1891,4291.0
2023-12-29 13:15:00,178.96,178.97,178.88,178.94,6224.0,175.1696,175.1794,175.0913,175.15,6224.0
2023-12-29 13:20:00,178.93,178.99,178.91,178.96,2791.0,175.1402,175.1989,175.1206,175.1696,2791.0
2023-12-29 13:25:00,178.98,179.01,178.95,178.96,2846.0,175.1891,175.2185,175.1598,175.1696,2846.0
2023-12-29 13:30:00,178.97,179.03,178.84,178.86,3724.0,175.1794,175.2381,175.0521,175.0717,3724.0
2023-12-29 13:35:00,178.87,178.92,178.85,178.87,1462.0,175.0815,175.1304,175.0619,175.0815,1462.0
2023-12-29 13:40:00,178.8,178.87,178.8,178.85,1728.0,175.013,175.0815,175.013,175.0619,1728.0
2023-12-29 13:45:00,178.82,178.94,178.81,178.91,1681.0,175.0325,175.15,175.0227,175.1206,1681.0
2023-12-29 13:50:00,178.94,178.95,178.8,178.8,1106.0,175.15,175.1598,175.013,175.013,1106.0
2023-12-29 13:55:00,178.79,178.86,178.77,178.79,1808.0,175.0032,175.0717,174.9836,175.0032,1808.0
2023-12-29 14:00:00,178.84,178.96,178.84,178.96,2505.0,175.0521,175.1696,175.0521,175.1696,2505.0
2023-12-29 14:05:00,178.98,179.02,178.92,178.92,2285.0,175.1891,175.2283,175.1304,175.1304,2285.0
2023-12-29 14:10:00,178.97,179.0,178.91,178.92,2347.0,175.1794,175.2087,175.1206,175.1304,2347.0
2023-12-29 14:15:00,178.98,179.02,178.98,178.99,1178.0,175.1891,175.2283,175.1891,175.1989,1178.0
2023-12-29 14:20:00,178.96,179.1,178.96,179.06,2808.0,175.1696,175.3066,175.1696,175.2675,2808.0
2023-12-29 14:25:00,179.09,179.12,178.96,178.97,3220.0,175.2968,175.3262,175.1696,175.1794,3220.0
2023-12-29 14:30:00,178.95,179.03,178.95,178.99,2324.0,175.1598,175.2381,175.1598,175.1989,2324.0
2023-12-29 14:35:00,178.97,179.04,178.96,179.01,2606.0,175.1794,175.2479,175.1696,175.2185,2606.0
2023-12-29 14:40:00,178.99,179.13,178.98,179.05,2758.0,175.1989,175.336,175.1891,175.2577,2758.0
2023-12-29 14:45:00,179.07,179.16,179.07,179.09,4101.0,175.2772,175.3653,175.2772,175.2968,4101.0
2023-12-29 14:50:00,179.06,179.1,179.05,179.09,2250.0,175.2675,175.3066,175.2577,175.2968,2250.0
2023-12-29 14:55:00,179.08,179.11,179.04,179.06,2557.0,175.287,175.3164,175.2479,175.2675,2557.0
2023-12-29 15:00:00,179.05,179.09,178.99,179.02,2775.0,175.2577,175.2968,175.1989,175.2283,2775.0
2023-12-29 15:05:00,179.03,179.25,179.03,179.2,5481.0,175.2381,175.4534,175.2381,175.4045,5481.0
2023-12-29 15:10:00,179.23,179.23,179.15,179.18,4571.0,175.4339,175.4339,175.3555,175.3849,4571.0
2023-12-29 15:15:00,179.17,179.27,179.13,179.13,7630.0,175.3751,175.473,175.336,175.336,7630.0
2023-12-29 15:20:00,179.08,179.21,178.99,179.17,4714.0,175.287,175.4143,175.1989,175.3751,4714.0
2023-12-29 15:25:00,179.17,179.31,179.16,179.29,4831.0,175.3751,175.5122,175.3653,175.4926,4831.0
2023-12-29 15:30:00,179.3,179.39,179.16,179.34,7767.0,175.5024,175.5905,175.3653,175.5415,7767.0
2023-12-29 15:35:00,179.32,179.33,179.25,179.28,3861.0,175.5219,175.5317,175.4534,175.4828,3861.0
2023-12-29 15:40:00,179.3,179.31,179.09,179.1,10366.0,175.5024,175.5122,175.2968,175.3066,10366.0
2023-12-29 15:45:00,179.06,179.21,179.06,179.14,11116.0,175.2675,175.4143,175.2675,175.3458,11116.0
2023-12-29 15:50:00,179.16,179.31,178.94,178.96,32365.0,175.3653,175.5122,175.15,175.1696,32365.0
2023-12-29 15:55:00,178.97,179.36,178.9,179.24,81196.0,175.1794,175.5611,175.1108,175.4436,81196.0
2024-01-02 09:30:00,177.72,179.25,177.67,179.25,35887.0,173.9558,175.4534,173.9069,175.4534,35887.0
2024-01-02 09:35:00,179.27,179.27,178.76,178.89,6376.0,175.473,175.473,174.9738,175.1011,6376.0
2024-01-02 09:40:00,179.02,179.94,179.02,179.8,4799.0,175.2283,176.1288,175.2283,175.9918,4799.0
2024-01-02 09:45:00,179.97,180.18,179.89,180.11,12969.0,176.1582,176.3637,176.0799,176.2952,12969.0
2024-01-02 09:50:00,180.05,180.23,179.9,180.17,7749.0,176.2365,176.4127,176.0897,176.3539,7749.0
2024-01-02 09:55:00,180.16,180.71,180.11,180.57,5150.0,176.3442,176.8825,176.2952,176.7455,5150.0
2024-01-02 10:00:00,180.43,180.48,180.1,180.3,17092.0,176.6084,176.6574,176.2854,176.4812,17092.0
2024-01-02 10:05:00,180.19,180.29,180.06,180.09,8530.0,176.3735,176.4714,176.2463,176.2756,8530.0
2024-01-02 10:10:00,180.16,180.46,180.12,180.4,7118.0,176.3442,176.6378,176.305,176.5791,7118.0
2024-01-02 10:15:00,180.37,180.38,180.11,180.12,6086.0,176.5497,176.5595,176.2952,176.305,6086.0
2024-01-02 10:20:00,180.15,180.15,179.93,179.98,5747.0,176.3344,176.3344,176.119,176.168,5747.0
2024-01-02 10:25:00,180.09,180.17,180.07,180.17,1579.0,176.2756,176.3539,176.2561,176.3539,1579.0
2024-01-02 10:30:00,180.2,180.2,179.97,179.98,4987.0,176.3833,176.3833,176.1582,176.168,4987.0
2024-01-02 10:35:00,180.07,180.09,179.74,180.0,3956.0,176.2561,176.2756,175.9331,176.1875,3956.0
2024-01-02 10:40:00,180.0,180.23,179.96,180.23,7061.0,176.1875,176.4127,176.1484,176.4127,7061.0
2024-01-02 10:45:00,180.26,180.34,180.11,180.2,7341.0,176.442,176.5203,176.2952,176.3833,7341.0
2024-01-02 10:50:00,180.2,180.27,180.17,180.19,4032.0,176.3833,176.4518,176.3539,176.3735,4032.0
2024-01-02 10:55:00,180.16,180.37,180.12,180.37,2707.0,176.3442,176.5497,176.305,176.5497,2707.0
2024-01-02 11:00:00,180.27,180.27,180.12,180.13,2817.0,176.4518,176.4518,176.305,176.3148,2817.0
2024-01-02 11:05:00,180.09,180.15,179.94,180.15,5146.0,176.2756,176.3344,176.1288,176.3344,5146.0
2024-01-02 11:10:00,180.23,180.23,179.76,179.83,3171.0,176.4127,176.4127,175.9526,176.0211,3171.0
2024-01-02 11:15:00,179.86,179.86,179.68,179.74,2650.0,176.0505,176.0505,175.8743,175.9331,2650.0
2024-01-02 11:20:00,179.71,179.71,179.53,179.53,2102.0,175.9037,175.9037,175.7275,175.7275,2102.0
2024-01-02 11:25:00,179.51,179.51,179.34,179.42,3174.0,175.7079,175.7079,175.5415,175.6198,3174.0
2024-01-02 11:30:00,179.47,179.57,179.41,179.53,1477.0,175.6688,175.7667,175.61,175.7275,1477.0
2024-01-02 11:35:00,179.51,179.51,179.19,179.25,9126.0,175.7079,175.7079,175.3947,175.4534,9126.0
2024-01-02 11:40:00,179.2,179.46,179.2,179.4,4005.0,175.4045,175.659,175.4045,175.6003,4005.0
2024-01-02 11:45:00,179.38,179.4,179.17,179.3,7216.0,175.5807,175.6003,175.3751,175.5024,7216.0
2024-01-02 11:50:00,179.29,179.6,179.22,179.48,7332.0,175.4926,175.796,175.4241,175.6786,7332.0
2024-01-02 11:55:00,179.49,179.5,179.38,179.45,2862.0,175.6883,175.6981,175.5807,175.6492,2862.0
2024-01-02 12:00:00,179.47,179.55,179.37,179.38,2078.0,175.6688,175.7471,175.5709,175.5807,2078.0
2024-01-02 12:05:00,179.4,179.4,179.32,179.36,4951.0,175.6003,175.6003,175.5219,175.5611,4951.0
2024-01-02 12:10:00,179.36,179.46,179.23,179.26,2332.0,175.5611,175.659,175.4339,175.4632,2332.0
2024-01-02 12:15:00,179.25,179.26,178.95,179.08,12247.0,175.4534,175.4632,175.1598,175.287,12247.0
2024-01-02 12:20:00,179.2,179.26,179.11,179.25,2113.0,175.4045,175.4632,175.3164,175.4534,2113.0
2024-01-02 12:25:00,179.22,179.22,179.12,179.15,2901.0,175.4241,175.4241,175.3262,175.3555,2901.0
2024-01-02 12:30:00,179.17,179.23,179.04,179.04,3993.0,175.3751,175.4339,175.2479,175.2479,3993.0
2024-01-02 12:35:00,179.06,179.29,179.05,179.21,2938.0,175.2675,175.4926,175.2577,175.4143,2938.0
2024-01-02 12:40:00,179.22,179.22,179.13,179.19,1373.0,175.4241,175.4241,175.336,175.3947,1373.0
2024-01-02 12:45:00,179.14,179.24,179.09,179.2,5321.0,175.3458,175.4436,175.2968,175.4045,5321.0
2024-01-02 12:50:00,179.18,179.23,179.06,179.22,2939.0,175.3849,175.4339,175.2675,175.4241,2939.0
2024-01-02 12:55:00,179.16,179.18,179.11,179.18,2105.0,175.3653,175.3849,175.3164,175.3849,2105.0
2024-01-02 13:00:00,179.21,179.21,179.08,179.11,8086.0,175.4143,175.4143,175.287,175.3164,8086.0
2024-01-02 13:05:00,179.09,179.45,179.09,179.4,22560.0,175.2968,175.6492,175.2968,175.6003,22560.0
2024-01-02 13:10:00,179.41,179.77,179.38,179.64,5866.0,175.61,175.9624,175.5807,175.8352,5866.0
2024-01-02 13:15:00,179.71,179.75,179.58,179.62,5043.0,175.9037,175.9428,175.7764,175.8156,5043.0
2024-01-02 13:20:00,179.59,179.6,179.42,179.59,4012.0,175.7862,175.796,175.6198,175.7862,4012.0
2024-01-02 13:25:00,179.61,179.74,179.6,179.64,5362.0,175.8058,175.9331,175.796,175.8352,5362.0
2024-01-02 13:30:00,179.55,179.55,179.38,179.49,7714.0,175.7471,175.7471,175.5807,175.6883,7714.0
2024-01-02 13:35:00,179.46,179.64,179.45,179.64,5857.0,175.659,175.8352,175.6492,175.8352,5857.0
2024-01-02 13:40:00,179.69,179.73,179.59,179.59,5731.0,175.8841,175.9233,175.7862,175.7862,5731.0
2024-01-02 13:45:00,179.64,179.64,179.56,179.62,4250.0,175.8352,175.8352,175.7569,175.8156,4250.0
2024-01-02 13:50:00,179.69,179.74,179.55,179.59,5467.0,175.8841,175.9331,175.7471,175.7862,5467.0
2024-01-02 13:55:00,179.58,179.7,179.55,179.6,2358.0,175.7764,175.8939,175.7471,175.796,2358.0
2024-01-02 14:00:00,179.61,179.72,179.55,179.72,3419.0,175.8058,175.9135,175.7471,175.9135,3419.0
2024-01-02 14:05:00,179.72,179.73,179.54,179.62,3959.0,175.9135,175.9233,175.7373,175.8156,3959.0
2024-01-02 14:10:00,179.61,179.72,179.6,179.72,9083.0,175.8058,175.9135,175.796,175.9135,9083.0
2024-01-02 14:15:00,179.73,179.9,179.73,179.9,7864.0,175.9233,176.0897,175.9233,176.0897,7864.0
2024-01-02 14:20:00,179.89,179.95,179.84,179.84,6946.0,176.0799,176.1386,176.0309,176.0309,6946.0
2024-01-02 14:25:00,179.85,179.85,179.77,179.81,6108.0,176.0407,176.0407,175.9624,176.0016,6108.0
2024-01-02 14:30:00,179.81,179.87,179.69,179.7,9066.0,176.0016,176.0603,175.8841,175.8939,9066.0
2024-01-02 14:35:00,179.68,179.77,179.66,179.72,4321.0,175.8743,175.9624,175.8547,175.9135,4321.0
2024-01-02 14:40:00,179.71,179.76,179.64,179.66,3654.0,175.9037,175.9526,175.8352,175.8547,3654.0
2024-01-02 14:45:00,179.67,179.67,179.59,179.59,3672.0,175.8645,175.8645,175.7862,175.7862,3672.0
2024-01-02 14:50:00,179.61,179.71,179.54,179.61,2745.0,175.8058,175.9037,175.7373,175.8058,2745.0
2024-01-02 14:55:00,179.62,179.69,179.58,179.64,6348.0,175.8156,175.8841,175.7764,175.8352,6348.0
2024-01-02 15:00:00,179.63,179.72,179.57,179.71,9539.0,175.8254,175.9135,175.7667,175.9037,9539.0
2024-01-02 15:05:00,179.65,179.68,179.59,179.6,3811.0,175.845,175.8743,175.7862,175.796,3811.0
2024-01-02 15:10:00,179.61,179.68,179.51,179.68,3689.0,175.8058,175.8743,175.7079,175.8743,3689.0
2024-01-02 15:15:00,179.66,179.69,179.51,179.69,4262.0,175.8547,175.8841,175.7079,175.8841,4262.0
2024-01-02 15:20:00,179.67,179.75,179.57,179.67,10163.0,175.8645,175.9428,175.7667,175.8645,10163.0
2024-01-02 15:25:00,179.63,179.78,179.63,179.71,3959.0,175.8254,175.9722,175.8254,175.9037,3959.0
2024-01-02 15:30:00,179.71,179.76,179.59,179.62,4770.0,175.9037,175.9526,175.7862,175.8156,4770.0
2024-01-02 15:35:00,179.61,179.73,179.6,179.6,5775.0,175.8058,175.9233,175.796,175.796,5775.0
2024-01-02 15:40:00,179.61,179.69,179.5,179.62,15335.0,175.8058,175.8841,175.6981,175.8156,15335.0
2024-01-02 15:45:00,179.61,179.69,179.52,179.6,19265.0,175.8058,175.8841,175.7177,175.796,19265.0
2024-01-02 15:50:00,179.64,179.81,179.52,179.69,35630.0,175.8352,176.0016,175.7177,175.8841,35630.0
2024-01-02 15:55:00,179.71,179.78,179.47,179.63,69471.0,175.9037,175.9722,175.6688,175.8254,69471.0
2024-01-03 09:30:00,180.0,181.48,179.8,180.49,47854.0,176.1875,177.6362,175.9918,176.6672,47854.0
2024-01-03 09:35:00,180.46,180.93,180.46,180.6,9204.0,176.6378,177.0978,176.6378,176.7748,9204.0
2024-01-03 09:40:00,180.53,180.61,179.96,179.97,13386.0,176.7063,176.7846,176.1484,176.1582,13386.0
2024-01-03 09:45:00,180.02,180.29,179.75,180.29,7875.0,176.2071,176.4714,175.9428,176.4714,7875.0
2024-01-03 09:50:00,180.44,180.46,180.07,180.4,4108.0,176.6182,176.6378,176.2561,176.5791,4108.0
2024-01-03 09:55:00,180.3,180.51,180.26,180.38,7298.0,176.4812,176.6867,176.442,176.5595,7298.0
2024-01-03 10:00:00,180.43,180.77,180.26,180.76,12047.0,176.6084,176.9412,176.442,176.9314,12047.0
2024-01-03 10:05:00,180.78,180.82,180.51,180.52,4435.0,176.951,176.9902,176.6867,176.6965,4435.0
2024-01-03 10:10:00,180.52,180.61,180.42,180.46,7170.0,176.6965,176.7846,176.5986,176.6378,7170.0
2024-01-03 10:15:00,180.43,180.65,180.3,180.5,6474.0,176.6084,176.8238,176.4812,176.677,6474.0
2024-01-03 10:20:00,180.64,180.75,180.48,180.48,7851.0,176.814,176.9217,176.6574,176.6574,7851.0
2024-01-03 10:25:00,180.53,180.65,180.49,180.49,5727.0,176.7063,176.8238,176.6672,176.6672,5727.0
2024-01-03 10:30:00,180.48,180.49,180.23,180.3,3407.0,176.6574,176.6672,176.4127,176.4812,3407.0
2024-01-03 10:35:00,180.35,180.35,180.15,180.22,5934.0,176.5301,176.5301,176.3344,176.4029,5934.0
2024-01-03 10:40:00,180.27,180.27,179.88,179.98,5383.0,176.4518,176.4518,176.0701,176.168,5383.0
2024-01-03 10:45:00,179.93,180.12,179.8,179.8,6867.0,176.119,176.305,175.9918,175.9918,6867.0
2024-01-03 10:50:00,179.84,179.84,179.41,179.52,7222.0,176.0309,176.0309,175.61,175.7177,7222.0
2024-01-03 10:55:00,179.52,179.67,179.21,179.23,4460.0,175.7177,175.8645,175.4143,175.4339,4460.0
2024-01-03 11:00:00,179.2,179.37,179.18,179.21,4395.0,175.4045,175.5709,175.3849,175.4143,4395.0
2024-01-03 11:05:00,179.19,179.37,179.19,179.35,2146.0,175.3947,175.5709,175.3947,175.5513,2146.0
2024-01-03 11:10:00,179.39,179.42,179.3,179.33,2055.0,175.5905,175.6198,175.5024,175.5317,2055.0
2024-01-03 11:15:00,179.35,179.39,179.07,179.11,2279.0,175.5513,175.5905,175.2772,175.3164,2279.0
2024-01-03 11:20:00,179.13,179.3,179.13,179.3,3739.0,175.336,175.5024,175.336,175.5024,3739.0
2024-01-03 11:25:00,179.3,179.46,179.3,179.38,3629.0,175.5024,175.659,175.5024,175.5807,3629.0
2024-01-03 11:30:00,179.39,179.42,179.16,179.23,3344.0,175.5905,175.6198,175.3653,175.4339,3344.0
2024-01-03 11:35:00,179.37,179.53,179.37,179.53,2761.0,175.5709,175.7275,175.5709,175.7275,2761.0
2024-01-03 11:40:00,179.53,179.58,179.4,179.58,3439.0,175.7275,175.7764,175.6003,175.7764,3439.0
2024-01-03 11:45:00,179.58,179.63,179.49,179.63,6980.0,175.7764,175.8254,175.6883,175.8254,6980.0
2024-01-03 11:50:00,179.64,179.79,179.64,179.77,3065.0,175.8352,175.982,175.8352,175.9624,3065.0
2024-01-03 11:55:00,179.75,179.76,179.58,179.59,3272.0,175.9428,175.9526,175.7764,175.7862,3272.0
2024-01-03 12:00:00,179.62,179.73,179.6,179.73,2352.0,175.8156,175.9233,175.796,175.9233,2352.0
2024-01-03 12:05:00,179.75,179.76,179.63,179.63,2106.0,175.9428,175.9526,175.8254,175.8254,2106.0
2024-01-03 12:10:00,179.6,179.6,179.44,179.49,4707.0,175.796,175.796,175.6394,175.6883,4707.0
2024-01-03 12:15:00,179.48,179.58,179.45,179.45,7892.0,175.6786,175.7764,175.6492,175.6492,7892.0
2024-01-03 12:20:00,179.43,179.47,179.39,179.39,1692.0,175.6296,175.6688,175.5905,175.5905,1692.0
2024-01-03 12:25:00,179.39,179.62,179.39,179.6,3659.0,175.5905,175.8156,175.5905,175.796,3659.0
2024-01-03 12:30:00,179.62,179.65,179.56,179.59,3703.0,175.8156,175.845,175.7569,175.7862,3703.0
2024-01-03 12:35:00,179.56,179.61,179.55,179.58,889.0,175.7569,175.8058,175.7471,175.7764,889.0
2024-01-03 12:40:00,179.57,179.63,179.54,179.62,4538.0,175.7667,175.8254,175.7373,175.8156,4538.0
2024-01-03 12:45:00,179.65,179.71,179.57,179.57,2570.0,175.845,175.9037,175.7667,175.7667,2570.0
2024-01-03 12:50:00,179.67,179.67,179.49,179.49,1803.0,175.8645,175.8645,175.6883,175.6883,1803.0
2024-01-03 12:55:00,179.49,179.54,179.49,179.5,1029.0,175.6883,175.7373,175.6883,175.6981,1029.0
2024-01-03 13:00:00,179.52,179.63,179.48,179.48,5308.0,175.7177,175.8254,175.6786,175.6786,5308.0
2024-01-03 13:05:00,179.47,179.53,179.43,179.51,3510.0,175.6688,175.7275,175.6296,175.7079,3510.0
2024-01-03 13:10:00,179.53,179.54,179.41,179.42,2819.0,175.7275,175.7373,175.61,175.6198,2819.0
2024-01-03 13:15:00,179.4,179.43,179.24,179.25,2544.0,175.6003,175.6296,175.4436,175.4534,2544.0
2024-01-03 13:20:00,179.24,179.3,179.23,179.24,1826.0,175.4436,175.5024,175.4339,175.4436,1826.0
2024-01-03 13:25:00,179.23,179.23,179.14,179.19,4140.0,175.4339,175.4339,175.3458,175.3947,4140.0
2024-01-03 13:30:00,179.21,179.24,179.11,179.13,1025.0,175.4143,175.4436,175.3164,175.336,1025.0
2024-01-03 13:35:00,179.11,179.13,179.06,179.13,2830.0,175.3164,175.336,175.2675,175.336,2830.0
2024-01-03 13:40:00,179.16,179.2,179.01,179.02,8242.0,175.3653,175.4045,175.2185,175.2283,8242.0
2024-01-03 13:45:00,179.01,179.01,178.91,178.97,1814.0,175.2185,175.2185,175.1206,175.1794,1814.0
2024-01-03 13:50:00,179.03,179.03,178.96,179.02,1200.0,175.2381,175.2381,175.1696,175.2283,1200.0
2024-01-03 13:55:00,179.0,179.06,178.9,178.93,3095.0,175.2087,175.2675,175.1108,175.1402,3095.0
2024-01-03 14:00:00,178.78,179.05,178.77,178.88,4438.0,174.9934,175.2577,174.9836,175.0913,4438.0
2024-01-03 14:05:00,178.88,178.9,178.77,178.81,3128.0,175.0913,175.1108,174.9836,175.0227,3128.0
2024-01-03 14:10:00,178.84,179.0,178.76,178.76,3393.0,175.0521,175.2087,174.9738,174.9738,3393.0
2024-01-03 14:15:00,178.8,178.82,178.74,178.78,2264.0,175.013,175.0325,174.9542,174.9934,2264.0
2024-01-03 14:20:00,178.74,179.0,178.69,179.0,11520.0,174.9542,175.2087,174.9053,175.2087,11520.0
2024-01-03 14:25:00,179.05,179.21,179.03,179.05,2975.0,175.2577,175.4143,175.2381,175.2577,2975.0
2024-01-03 14:30:00,179.05,179.05,178.89,179.05,3160.0,175.2577,175.2577,175.1011,175.2577,3160.0
2024-01-03 14:35:00,179.09,179.15,179.01,179.02,3737.0,175.2968,175.3555,175.2185,175.2283,3737.0
2024-01-03 14:40:00,178.99,179.02,178.92,179.02,3051.0,175.1989,175.2283,175.1304,175.2283,3051.0
2024-01-03 14:45:00,178.91,178.95,178.74,178.93,1763.0,175.1206,175.1598,174.9542,175.1402,1763.0
2024-01-03 14:50:00,178.88,178.96,178.87,178.88,2341.0,175.0913,175.1696,175.0815,175.0913,2341.0
2024-01-03 14:55:00,178.85,178.89,178.81,178.87,2655.0,175.0619,175.1011,175.0227,175.0815,2655.0
2024-01-03 15:00:00,178.85,178.85,178.56,178.56,5223.0,175.0619,175.0619,174.778,174.778,5223.0
2024-01-03 15:05:00,178.56,178.67,178.51,178.67,4488.0,174.778,174.8857,174.7291,174.8857,4488.0
2024-01-03 15:10:00,178.68,178.69,178.58,178.6,6437.0,174.8955,174.9053,174.7976,174.8172,6437.0
2024-01-03 15:15:00,178.58,178.59,178.48,178.59,8380.0,174.7976,174.8074,174.6997,174.8074,8380.0
2024-01-03 15:20:00,178.6,178.62,178.41,178.43,7985.0,174.8172,174.8368,174.6312,174.6508,7985.0
2024-01-03 15:25:00,178.42,178.53,178.35,178.51,13097.0,174.641,174.7487,174.5725,174.7291,13097.0
2024-01-03 15:30:00,178.52,178.67,178.5,178.54,8094.0,174.7389,174.8857,174.7193,174.7585,8094.0
2024-01-03 15:35:00,178.58,178.76,178.52,178.76,16553.0,174.7976,174.9738,174.7389,174.9738,16553.0
2024-01-03 15:40:00,178.75,178.77,178.48,178.49,19659.0,174.964,174.9836,174.6997,174.7095,19659.0
2024-01-03 15:45:00,178.49,178.56,178.42,178.47,28531.0,174.7095,174.778,174.641,174.69,28531.0
2024-01-03 15:50:00,178.43,178.45,178.17,178.31,48119.0,174.6508,174.6704,174.3963,174.5333,48119.0
2024-01-03 15:55:00,178.31,178.67,178.31,178.53,98371.0,174.5333,174.8857,174.5333,174.7487,98371.0
2024-01-04 09:30:00,179.25,180.32,179.23,180.31,27605.0,175.4534,176.5008,175.4339,176.491,27605.0
2024-01-04 09:35:00,180.06,180.23,179.69,180.12,1778.0,176.2463,176.4127,175.8841,176.305,1778.0
2024-01-04 09:40:00,179.87,180.07,179.74,179.91,3127.0,176.0603,176.2561,175.9331,176.0995,3127.0
2024-01-04 09:45:00,180.1,180.43,180.09,180.38,3385.0,176.2854,176.6084,176.2756,176.5595,3385.0
2024-01-04 09:50:00,180.42,180.52,180.32,180.32,10865.0,176.5986,176.6965,176.5008,176.5008,10865.0
2024-01-04 09:55:00,180.41,180.44,180.28,180.44,3579.0,176.5889,176.6182,176.4616,176.6182,3579.0
2024-01-04 10:00:00,180.49,180.66,180.49,180.61,5790.0,176.6672,176.8336,176.6672,176.7846,5790.0
2024-01-04 10:05:00,180.6,180.65,180.26,180.27,9310.0,176.7748,176.8238,176.442,176.4518,9310.0
2024-01-04 10:10:00,180.25,180.39,180.2,180.31,6356.0,176.4323,176.5693,176.3833,176.491,6356.0
2024-01-04 10:15:00,180.32,180.38,180.08,180.09,10385.0,176.5008,176.5595,176.2659,176.2756,10385.0
2024-01-04 10:20:00,180.04,180.04,179.71,179.72,1300.0,176.2267,176.2267,175.9037,175.9135,1300.0
2024-01-04 10:25:00,179.76,180.13,179.76,179.97,5264.0,175.9526,176.3148,175.9526,176.1582,5264.0
2024-01-04 10:30:00,179.94,180.09,179.89,179.98,18489.0,176.1288,176.2756,176.0799,176.168,18489.0
2024-01-04 10:35:00,179.99,180.15,179.93,179.94,4513.0,176.1778,176.3344,176.119,176.1288,4513.0
2024-01-04 10:40:00,179.91,180.15,179.89,180.14,2463.0,176.0995,176.3344,176.0799,176.3246,2463.0
2024-01-04 10:45:00,180.09,180.17,180.03,180.03,2357.0,176.2756,176.3539,176.2169,176.2169,2357.0
2024-01-04 10:50:00,180.06,180.06,179.74,179.9,2606.0,176.2463,176.2463,175.9331,176.0897,2606.0
2024-01-04 10:55:00,179.87,180.04,179.82,180.04,1470.0,176.0603,176.2267,176.0114,176.2267,1470.0
2024-01-04 11:00:00,180.0,180.15,179.97,180.15,1969.0,176.1875,176.3344,176.1582,176.3344,1969.0
2024-01-04 11:05:00,180.13,180.19,179.97,180.12,8261.0,176.3148,176.3735,176.1582,176.305,8261.0
2024-01-04 11:10:00,180.17,180.33,180.14,180.33,3730.0,176.3539,176.5106,176.3246,176.5106,3730.0
2024-01-04 11:15:00,180.29,180.29,180.18,180.21,3477.0,176.4714,176.4714,176.3637,176.3931,3477.0
2024-01-04 11:20:00,180.18,180.33,180.13,180.33,2512.0,176.3637,176.5106,176.3148,176.5106,2512.0
2024-01-04 11:25:00,180.32,180.38,180.14,180.14,7498.0,176.5008,176.5595,176.3246,176.3246,7498.0
2024-01-04 11:30:00,180.15,180.16,179.85,179.85,5746.0,176.3344,176.3442,176.0407,176.0407,5746.0
2024-01-04 11:35:00,179.91,180.07,179.89,180.04,13997.0,176.0995,176.2561,176.0799,176.2267,13997.0
2024-01-04 11:40:00,180.02,180.04,179.82,179.82,1670.0,176.2071,176.2267,176.0114,176.0114,1670.0
2024-01-04 11:45:00,179.74,179.76,179.65,179.75,1641.0,175.9331,175.9526,175.845,175.9428,1641.0
2024-01-04 11:50:00,179.78,180.0,179.75,180.0,4446.0,175.9722,176.1875,175.9428,176.1875,4446.0
2024-01-04 11:55:00,180.0,180.03,179.89,179.92,5750.0,176.1875,176.2169,176.0799,176.1092,5750.0
2024-01-04 12:00:00,179.92,179.96,179.77,179.84,1916.0,176.1092,176.1484,175.9624,176.0309,1916.0
2024-01-04 12:05:00,179.84,179.86,179.64,179.75,7594.0,176.0309,176.0505,175.8352,175.9428,7594.0
2024-01-04 12:10:00,179.77,179.87,179.74,179.81,4439.0,175.9624,176.0603,175.9331,176.0016,4439.0
2024-01-04 12:15:00,179.71,179.84,179.69,179.81,2117.0,175.9037,176.0309,175.8841,176.0016,2117.0
2024-01-04 12:20:00,179.75,179.76,179.5,179.56,2831.0,175.9428,175.9526,175.6981,175.7569,2831.0
2024-01-04 12:25:00,179.56,179.65,179.56,179.61,1046.0,175.7569,175.845,175.7569,175.8058,1046.0
2024-01-04 12:30:00,179.59,179.62,179.57,179.61,2094.0,175.7862,175.8156,175.7667,175.8058,2094.0
2024-01-04 12:35:00,179.7,179.78,179.7,179.77,1117.0,175.8939,175.9722,175.8939,175.9624,1117.0
2024-01-04 12:40:00,179.81,179.81,179.68,179.68,2577.0,176.0016,176.0016,175.8743,175.8743,2577.0
2024-01-04 12:45:00,179.68,179.83,179.63,179.81,5087.0,175.8743,176.0211,175.8254,176.0016,5087.0
2024-01-04 12:50:00,179.88,179.88,179.73,179.8,2546.0,176.0701,176.0701,175.9233,175.9918,2546.0
2024-01-04 12:55:00,179.73,179.81,179.67,179.81,4944.0,175.9233,176.0016,175.8645,176.0016,4944.0
2024-01-04 13:00:00,179.78,180.0,179.78,179.99,5264.0,175.9722,176.1875,175.9722,176.1778,5264.0
2024-01-04 13:05:00,179.99,180.02,179.82,179.87,9403.0,176.1778,176.2071,176.0114,176.0603,9403.0
2024-01-04 13:10:00,179.7,179.74,179.69,179.71,715.0,175.8939,175.9331,175.8841,175.9037,715.0
2024-01-04 13:15:00,179.73,179.77,179.71,179.76,1966.0,175.9233,175.9624,175.9037,175.9526,1966.0
2024-01-04 13:20:00,179.7,179.75,179.65,179.69,1714.0,175.8939,175.9428,175.845,175.8841,1714.0
2024-01-04 13:25:00,179.66,179.66,179.55,179.56,600.0,175.8547,175.8547,175.7471,175.7569,600.0
2024-01-04 13:30:00,179.55,179.61,179.54,179.61,800.0,175.7471,175.8058,175.7373,175.8058,800.0
2024-01-04 13:35:00,179.56,179.57,179.48,179.55,1630.0,175.7569,175.7667,175.6786,175.7471,1630.0
2024-01-04 13:40:00,179.55,179.61,179.52,179.61,726.0,175.7471,175.8058,175.7177,175.8058,726.0
2024-01-04 13:45:00,179.58,179.61,179.55,179.61,2340.0,175.7764,175.8058,175.7471,175.8058,2340.0
2024-01-04 13:50:00,179.6,179.64,179.58,179.59,5314.0,175.796,175.8352,175.7764,175.7862,5314.0
2024-01-04 13:55:00,179.58,179.58,179.38,179.39,6871.0,175.7764,175.7764,175.5807,175.5905,6871.0
2024-01-04 14:00:00,179.4,179.45,179.33,179.38,10257.0,175.6003,175.6492,175.5317,175.5807,10257.0
2024-01-04 14:05:00,179.38,179.46,179.37,179.39,3776.0,175.5807,175.659,175.5709,175.5905,3776.0
2024-01-04 14:10:00,179.36,179.48,179.36,179.45,5517.0,175.5611,175.6786,175.5611,175.6492,5517.0
2024-01-04 14:15:00,179.46,179.5,179.36,179.37,3033.0,175.659,175.6981,175.5611,175.5709,3033.0
2024-01-04 14:20:00,179.35,179.45,179.35,179.38,6310.0,175.5513,175.6492,175.5513,175.5807,6310.0
2024-01-04 14:25:00,179.34,179.46,179.33,179.41,46585.0,175.5415,175.659,175.5317,175.61,46585.0
2024-01-04 14:30:00,179.4,179.4,179.3,179.3,1875.0,175.6003,175.6003,175.5024,175.5024,1875.0
2024-01-04 14:35:00,179.24,179.24,179.12,179.12,3209.0,175.4436,175.4436,175.3262,175.3262,3209.0
2024-01-04 14:40:00,179.12,179.12,179.02,179.04,6895.0,175.3262,175.3262,175.2283,175.2479,6895.0
2024-01-04 14:45:00,179.03,179.24,179.02,179.22,7527.0,175.2381,175.4436,175.2283,175.4241,7527.0
2024-01-04 14:50:00,179.23,179.25,179.15,179.18,4673.0,175.4339,175.4534,175.3555,175.3849,4673.0
2024-01-04 14:55:00,179.21,179.21,179.1,179.1,7133.0,175.4143,175.4143,175.3066,175.3066,7133.0
2024-01-04 15:00:00,179.14,179.15,179.0,179.05,3900.0,175.3458,175.3555,175.2087,175.2577,3900.0
2024-01-04 15:05:00,179.02,179.11,179.02,179.1,5167.0,175.2283,175.3164,175.2283,175.3066,5167.0
2024-01-04 15:10:00,179.11,179.18,179.07,179.07,17782.0,175.3164,175.3849,175.2772,175.2772,17782.0
2024-01-04 15:15:00,179.08,179.14,178.97,178.97,8247.0,175.287,175.3458,175.1794,175.1794,8247.0
2024-01-04 15:20:00,178.98,179.13,178.96,179.02,14524.0,175.1891,175.336,175.1696,175.2283,14524.0
2024-01-04 15:25:00,179.02,179.02,178.85,178.92,7732.0,175.2283,175.2283,175.0619,175.1304,7732.0
2024-01-04 15:30:00,178.88,178.99,178.86,178.96,4149.0,175.0913,175.1989,175.0717,175.1696,4149.0
2024-01-04 15:35:00,178.98,179.14,178.96,179.09,8560.0,175.1891,175.3458,175.1696,175.2968,8560.0
2024-01-04 15:40:00,179.09,179.14,179.04,179.05,7566.0,175.2968,175.3458,175.2479,175.2577,7566.0
2024-01-04 15:45:00,179.04,179.14,178.93,178.93,18233.0,175.2479,175.3458,175.1402,175.1402,18233.0
2024-01-04 15:50:00,179.0,179.02,178.78,178.86,24352.0,175.2087,175.2283,174.9934,175.0717,24352.0
2024-01-04 15:55:00,178.87,178.99,178.77,178.88,81684.0,175.0815,175.1989,174.9836,175.0913,81684.0
2024-01-05 09:30:00,178.92,178.99,178.54,178.77,18870.0,175.1304,175.1989,174.7585,174.9836,18870.0
2024-01-05 09:35:00,178.78,178.78,178.52,178.68,2817.0,174.9934,174.9934,174.7389,174.8955,2817.0
2024-01-05 09:40:00,178.39,178.47,178.12,178.43,2064.0,174.6116,174.69,174.3474,174.6508,2064.0
2024-01-05 09:45:00,178.39,178.67,178.36,178.65,3878.0,174.6116,174.8857,174.5823,174.8661,3878.0
2024-01-05 09:50:00,178.66,178.66,178.39,178.59,3335.0,174.8759,174.8759,174.6116,174.8074,3335.0
2024-01-05 09:55:00,178.58,178.72,178.47,178.66,3660.0,174.7976,174.9347,174.69,174.8759,3660.0
2024-01-05 10:00:00,178.61,179.14,178.58,179.0,4990.0,174.827,175.3458,174.7976,175.2087,4990.0
2024-01-05 10:05:00,178.99,178.99,178.66,178.73,8883.0,175.1989,175.1989,174.8759,174.9444,8883.0
2024-01-05 10:10:00,178.73,178.75,178.27,178.3,8033.0,174.9444,174.964,174.4942,174.5236,8033.0
2024-01-05 10:15:00,178.3,178.3,177.91,178.03,13100.0,174.5236,174.5236,174.1418,174.2593,13100.0
2024-01-05 10:20:00,178.1,178.15,177.93,178.0,6376.0,174.3278,174.3767,174.1614,174.2299,6376.0
2024-01-05 10:25:00,178.03,178.04,177.8,177.8,13717.0,174.2593,174.2691,174.0341,174.0341,13717.0
2024-01-05 10:30:00,177.84,177.94,177.75,177.8,10347.0,174.0733,174.1712,173.9852,174.0341,10347.0
2024-01-05 10:35:00,177.72,177.72,177.3,177.45,21247.0,173.9558,173.9558,173.5447,173.6916,21247.0
2024-01-05 10:40:00,177.4,177.65,177.36,177.51,9662.0,173.6426,173.8873,173.6035,173.7503,9662.0
2024-01-05 10:45:00,177.58,177.59,177.39,177.51,9647.0,173.8188,173.8286,173.6328,173.7503,9647.0
2024-01-05 10:50:00,177.55,177.82,177.45,177.66,7357.0,173.7894,174.0537,173.6916,173.8971,7357.0
2024-01-05 10:55:00,177.64,177.73,177.53,177.55,6005.0,173.8775,173.9656,173.7699,173.7894,6005.0
2024-01-05 11:00:00,177.59,177.7,177.57,177.6,2411.0,173.8286,173.9363,173.809,173.8384,2411.0
2024-01-05 11:05:00,177.66,177.7,177.5,177.65,8018.0,173.8971,173.9363,173.7405,173.8873,8018.0
2024-01-05 11:10:00,177.65,177.67,177.49,177.67,6442.0,173.8873,173.9069,173.7307,173.9069,6442.0
2024-01-05 11:15:00,177.69,177.74,177.43,177.51,15012.0,173.9265,173.9754,173.672,173.7503,15012.0
2024-01-05 11:20:00,177.48,177.71,177.48,177.53,10194.0,173.7209,173.946,173.7209,173.7699,10194.0
2024-01-05 11:25:00,177.52,177.64,177.52,177.56,4849.0,173.7601,173.8775,173.7601,173.7992,4849.0
2024-01-05 11:30:00,177.57,177.68,177.52,177.62,5995.0,173.809,173.9167,173.7601,173.858,5995.0
2024-01-05 11:35:00,177.68,177.68,177.5,177.56,1982.0,173.9167,173.9167,173.7405,173.7992,1982.0
2024-01-05 11:40:00,177.56,177.74,177.54,177.72,5468.0,173.7992,173.9754,173.7796,173.9558,5468.0
2024-01-05 11:45:00,177.7,177.7,177.52,177.52,2029.0,173.9363,173.9363,173.7601,173.7601,2029.0
2024-01-05 11:50:00,177.59,177.71,177.56,177.64,1808.0,173.8286,173.946,173.7992,173.8775,1808.0
2024-01-05 11:55:00,177.6,177.67,177.59,177.6,3509.0,173.8384,173.9069,173.8286,173.8384,3509.0
2024-01-05 12:00:00,177.58,177.7,177.56,177.65,2404.0,173.8188,173.9363,173.7992,173.8873,2404.0
2024-01-05 12:05:00,177.65,177.71,177.58,177.58,3564.0,173.8873,173.946,173.8188,173.8188,3564.0
2024-01-05 12:10:00,177.53,177.64,177.49,177.55,7528.0,173.7699,173.8775,173.7307,173.7894,7528.0
2024-01-05 12:15:00,177.53,177.57,177.49,177.54,6514.0,173.7699,173.809,173.7307,173.7796,6514.0
2024-01-05 12:20:00,177.52,177.59,177.52,177.54,1817.0,173.7601,173.8286,173.7601,173.7796,1817.0
2024-01-05 12:25:00,177.51,177.6,177.5,177.5,4831.0,173.7503,173.8384,173.7405,173.7405,4831.0
2024-01-05 12:30:00,177.5,177.55,177.45,177.46,5074.0,173.7405,173.7894,173.6916,173.7013,5074.0
2024-01-05 12:35:00,177.44,177.52,177.35,177.4,3809.0,173.6818,173.7601,173.5937,173.6426,3809.0
2024-01-05 12:40:00,177.37,177.52,177.35,177.52,2401.0,173.6132,173.7601,173.5937,173.7601,2401.0
2024-01-05 12:45:00,177.52,177.52,177.38,177.44,2228.0,173.7601,173.7601,173.623,173.6818,2228.0
2024-01-05 12:50:00,177.44,177.53,177.44,177.51,3197.0,173.6818,173.7699,173.6818,173.7503,3197.0
2024-01-05 12:55:00,177.48,177.53,177.41,177.46,3324.0,173.7209,173.7699,173.6524,173.7013,3324.0
2024-01-05 13:00:00,177.41,177.44,177.25,177.33,2995.0,173.6524,173.6818,173.4958,173.5741,2995.0
2024-01-05 13:05:00,177.31,177.32,177.24,177.31,3851.0,173.5545,173.5643,173.486,173.5545,3851.0
2024-01-05 13:10:00,177.28,177.32,177.23,177.27,6700.0,173.5252,173.5643,173.4762,173.5154,6700.0
2024-01-05 13:15:00,177.27,177.33,177.23,177.3,6035.0,173.5154,173.5741,173.4762,173.5447,6035.0
2024-01-05 13:20:00,177.3,177.42,177.3,177.41,3316.0,173.5447,173.6622,173.5447,173.6524,3316.0
2024-01-05 13:25:00,177.44,177.55,177.42,177.47,6131.0,173.6818,173.7894,173.6622,173.7111,6131.0
2024-01-05 13:30:00,177.51,177.61,177.42,177.49,3009.0,173.7503,173.8482,173.6622,173.7307,3009.0
2024-01-05 13:35:00,177.47,177.57,177.43,177.55,6549.0,173.7111,173.809,173.672,173.7894,6549.0
2024-01-05 13:40:00,177.54,177.57,177.46,177.48,4696.0,173.7796,173.809,173.7013,173.7209,4696.0
2024-01-05 13:45:00,177.49,177.54,177.44,177.44,5469.0,173.7307,173.7796,173.6818,173.6818,5469.0
2024-01-05 13:50:00,177.5,177.5,177.36,177.36,1022.0,173.7405,173.7405,173.6035,173.6035,1022.0
2024-01-05 13:55:00,177.4,177.52,177.4,177.51,4057.0,173.6426,173.7601,173.6426,173.7503,4057.0
2024-01-05 14:00:00,177.53,177.55,177.43,177.5,7694.0,173.7699,173.7894,173.672,173.7405,7694.0
2024-01-05 14:05:00,177.53,177.56,177.43,177.45,7067.0,173.7699,173.7992,173.672,173.6916,7067.0
2024-01-05 14:10:00,177.5,177.58,177.45,177.51,11301.0,173.7405,173.8188,173.6916,173.7503,11301.0
2024-01-05 14:15:00,177.5,177.55,177.36,177.4,9149.0,173.7405,173.7894,173.6035,173.6426,9149.0
2024-01-05 14:20:00,177.42,177.46,177.38,177.39,2762.0,173.6622,173.7013,173.623,173.6328,2762.0
2024-01-05 14:25:00,177.41,177.42,177.32,177.34,3600.0,173.6524,173.6622,173.5643,173.5839,3600.0
2024-01-05 14:30:00,177.34,177.44,177.33,177.4,3619.0,173.5839,173.6818,173.5741,173.6426,3619.0
2024-01-05 14:35:00,177.4,177.53,177.4,177.41,3547.0,173.6426,173.7699,173.6426,173.6524,3547.0
2024-01-05 14:40:00,177.42,177.42,177.33,177.4,4093.0,173.6622,173.6622,173.5741,173.6426,4093.0
2024-01-05 14:45:00,177.4,177.42,177.35,177.37,2644.0,173.6426,173.6622,173.5937,173.6132,2644.0
2024-01-05 14:50:00,177.37,177.41,177.28,177.33,5491.0,173.6132,173.6524,173.5252,173.5741,5491.0
2024-01-05 14:55:00,177.31,177.34,177.23,177.27,10787.0,173.5545,173.5839,173.4762,173.5154,10787.0
2024-01-05 15:00:00,177.25,177.47,177.25,177.44,8646.0,173.4958,173.7111,173.4958,173.6818,8646.0
2024-01-05 15:05:00,177.44,177.44,177.37,177.43,3077.0,173.6818,173.6818,173.6132,173.672,3077.0
2024-01-05 15:10:00,177.43,177.51,177.42,177.46,9710.0,173.672,173.7503,173.6622,173.7013,9710.0
2024-01-05 15:15:00,177.44,177.45,177.26,177.27,4249.0,173.6818,173.6916,173.5056,173.5154,4249.0
2024-01-05 15:20:00,177.29,177.34,177.25,177.33,8348.0,173.5349,173.5839,173.4958,173.5741,8348.0
2024-01-05 15:25:00,177.34,177.43,177.29,177.4,5335.0,173.5839,173.672,173.5349,173.6426,5335.0
2024-01-05 15:30:00,177.41,177.41,177.25,177.33,6528.0,173.6524,173.6524,173.4958,173.5741,6528.0
2024-01-05 15:35:00,177.32,177.4,177.3,177.37,6179.0,173.5643,173.6426,173.5447,173.6132,6179.0
2024-01-05 15:40:00,177.39,177.55,177.37,177.55,13169.0,173.6328,173.7894,173.6132,173.7894,13169.0
2024-01-05 15:45:00,177.55,177.67,177.43,177.66,19808.0,173.7894,173.9069,173.672,173.8971,19808.0
2024-01-05 15:50:00,177.68,177.72,177.58,177.65,28775.0,173.9167,173.9558,173.8188,173.8873,28775.0
2024-01-05 15:55:00,177.65,177.8,177.63,177.77,63579.0,173.8873,174.0341,173.8677,174.0048,63579.0
2024-01-08 09:30:00,178.16,178.3,178.02,178.18,19327.0,174.3865,174.5236,174.2495,174.4061,19327.0
2024-01-08 09:35:00,178.03,178.2,177.92,177.94,6837.0,174.2593,174.4257,174.1516,174.1712,6837.0
2024-01-08 09:40:00,178.0,178.01,177.83,177.9,1789.0,174.2299,174.2397,174.0635,174.132,1789.0
2024-01-08 09:45:00,177.94,178.02,177.79,178.02,6358.0,174.1712,174.2495,174.0244,174.2495,6358.0
2024-01-08 09:50:00,178.13,178.13,177.46,177.48,2731.0,174.3572,174.3572,173.7013,173.7209,2731.0
2024-01-08 09:55:00,177.48,177.77,177.48,177.75,13383.0,173.7209,174.0048,173.7209,173.9852,13383.0
2024-01-08 10:00:00,177.8,177.8,177.67,177.67,2380.0,174.0341,174.0341,173.9069,173.9069,2380.0
2024-01-08 10:05:00,177.55,177.55,177.27,177.45,5439.0,173.7894,173.7894,173.5154,173.6916,5439.0
2024-01-08 10:10:00,177.43,177.46,177.27,177.28,3301.0,173.672,173.7013,173.5154,173.5252,3301.0
2024-01-08 10:15:00,177.34,177.38,177.19,177.23,3353.0,173.5839,173.623,173.4371,173.4762,3353.0
2024-01-08 10:20:00,177.15,177.25,177.11,177.22,2202.0,173.3979,173.4958,173.3588,173.4664,2202.0
2024-01-08 10:25:00,177.24,177.31,177.16,177.16,3707.0,173.486,173.5545,173.4077,173.4077,3707.0
2024-01-08 10:30:00,177.13,177.19,177.04,177.18,6569.0,173.3783,173.4371,173.2902,173.4273,6569.0
2024-01-08 10:35:00,177.07,177.08,176.96,177.04,3650.0,173.3196,173.3294,173.2119,173.2902,3650.0
2024-01-08 10:40:00,177.02,177.52,177.02,177.39,5813.0,173.2707,173.7601,173.2707,173.6328,5813.0
2024-01-08 10:45:00,177.44,177.46,177.18,177.28,1815.0,173.6818,173.7013,173.4273,173.5252,1815.0
2024-01-08 10:50:00,177.39,177.45,177.31,177.32,3079.0,173.6328,173.6916,173.5545,173.5643,3079.0
2024-01-08 10:55:00,177.23,177.45,177.23,177.42,2432.0,173.4762,173.6916,173.4762,173.6622,2432.0
2024-01-08 11:00:00,177.44,177.44,177.25,177.25,3098.0,173.6818,173.6818,173.4958,173.4958,3098.0
2024-01-08 11:05:00,177.2,177.29,177.15,177.15,9071.0,173.4469,173.5349,173.3979,173.3979,9071.0
2024-01-08 11:10:00,177.23,177.23,177.18,177.21,2958.0,173.4762,173.4762,173.4273,173.4566,2958.0
2024-01-08 11:15:00,177.23,177.27,177.17,177.2,4673.0,173.4762,173.5154,173.4175,173.4469,4673.0
2024-01-08 11:20:00,177.2,177.26,177.18,177.26,10023.0,173.4469,173.5056,173.4273,173.5056,10023.0
2024-01-08 11:25:00,177.26,177.34,177.24,177.28,8253.0,173.5056,173.5839,173.486,173.5252,8253.0
2024-01-08 11:30:00,177.24,177.28,177.09,177.13,8559.0,173.486,173.5252,173.3392,173.3783,8559.0
2024-01-08 11:35:00,177.08,177.11,177.01,177.11,6905.0,173.3294,173.3588,173.2609,173.3588,6905.0
2024-01-08 11:40:00,177.1,177.32,177.0,177.27,13497.0,173.349,173.5643,173.2511,173.5154,13497.0
2024-01-08 11:45:00,177.31,177.35,177.19,177.2,3458.0,173.5545,173.5937,173.4371,173.4469,3458.0
2024-01-08 11:50:00,177.2,177.37,177.2,177.26,3658.0,173.4469,173.6132,173.4469,173.5056,3658.0
2024-01-08 11:55:00,177.28,177.31,177.21,177.27,3056.0,173.5252,173.5545,173.4566,173.5154,3056.0
2024-01-08 12:00:00,177.26,177.34,177.23,177.23,3509.0,173.5056,173.5839,173.4762,173.4762,3509.0
2024-01-08 12:05:00,177.25,177.28,177.19,177.19,2007.0,173.4958,173.5252,173.4371,173.4371,2007.0
2024-01-08 12:10:00,177.21,177.24,177.17,177.17,3897.0,173.4566,173.486,173.4175,173.4175,3897.0
2024-01-08 12:15:00,177.14,177.15,177.06,177.07,2548.0,173.3881,173.3979,173.3098,173.3196,2548.0
2024-01-08 12:20:00,177.04,177.05,176.88,176.97,18612.0,173.2902,173.3,173.1336,173.2217,18612.0
2024-01-08 12:25:00,176.97,176.97,176.87,176.88,1617.0,173.2217,173.2217,173.1238,173.1336,1617.0
2024-01-08 12:30:00,176.85,176.86,176.7,176.86,2111.0,173.1043,173.1141,172.9574,173.1141,2111.0
2024-01-08 12:35:00,176.82,176.9,176.79,176.9,2681.0,173.0749,173.1532,173.0455,173.1532,2681.0
2024-01-08 12:40:00,176.89,176.89,176.76,176.77,1831.0,173.1434,173.1434,173.0162,173.026,1831.0
2024-01-08 12:45:00,176.81,176.89,176.81,176.87,1794.0,173.0651,173.1434,173.0651,173.1238,1794.0
2024-01-08 12:50:00,176.88,177.03,176.84,177.02,4870.0,173.1336,173.2805,173.0945,173.2707,4870.0
2024-01-08 12:55:00,177.0,177.01,176.84,176.88,3397.0,173.2511,173.2609,173.0945,173.1336,3397.0
2024-01-08 13:00:00,176.89,176.94,176.86,176.94,1723.0,173.1434,173.1924,173.1141,173.1924,1723.0
2024-01-08 13:05:00,176.91,177.02,176.91,176.91,2772.0,173.163,173.2707,173.163,173.163,2772.0
2024-01-08 13:10:00,176.87,176.87,176.79,176.81,6528.0,173.1238,173.1238,173.0455,173.0651,6528.0
2024-01-08 13:15:00,176.79,176.83,176.76,176.78,12247.0,173.0455,173.0847,173.0162,173.0357,12247.0
2024-01-08 13:20:00,176.77,176.93,176.75,176.89,2764.0,173.026,173.1826,173.0064,173.1434,2764.0
2024-01-08 13:25:00,176.89,176.89,176.81,176.84,12067.0,173.1434,173.1434,173.0651,173.0945,12067.0
2024-01-08 13:30:00,176.85,176.95,176.81,176.84,8648.0,173.1043,173.2021,173.0651,173.0945,8648.0
2024-01-08 13:35:00,176.83,176.87,176.82,176.82,3237.0,173.0847,173.1238,173.0749,173.0749,3237.0
2024-01-08 13:40:00,176.84,176.85,176.68,176.72,35665.0,173.0945,173.1043,172.9379,172.977,35665.0
2024-01-08 13:45:00,176.72,176.92,176.72,176.85,19863.0,172.977,173.1728,172.977,173.1043,19863.0
2024-01-08 13:50:00,176.84,176.87,176.72,176.81,5353.0,173.0945,173.1238,172.977,173.0651,5353.0
2024-01-08 13:55:00,176.8,176.84,176.79,176.81,3530.0,173.0553,173.0945,173.0455,173.0651,3530.0
2024-01-08 14:00:00,176.82,176.84,176.74,176.81,5440.0,173.0749,173.0945,172.9966,173.0651,5440.0
2024-01-08 14:05:00,176.77,176.91,176.75,176.83,5913.0,173.026,173.163,173.0064,173.0847,5913.0
2024-01-08 14:10:00,176.83,176.97,176.82,176.96,4755.0,173.0847,173.2217,173.0749,173.2119,4755.0
2024-01-08 14:15:00,176.97,177.0,176.91,177.0,4309.0,173.2217,173.2511,173.163,173.2511,4309.0
2024-01-08 14:20:00,176.98,177.03,176.8,177.02,6893.0,173.2315,173.2805,173.0553,173.2707,6893.0
2024-01-08 14:25:00,177.02,177.06,176.95,177.0,12051.0,173.2707,173.3098,173.2021,173.2511,12051.0
2024-01-08 14:30:00,176.99,177.08,176.97,176.97,13940.0,173.2413,173.3294,173.2217,173.2217,13940.0
2024-01-08 14:35:00,176.95,177.01,176.89,176.89,3401.0,173.2021,173.2609,173.1434,173.1434,3401.0
2024-01-08 14:40:00,176.94,177.1,176.91,177.01,8324.0,173.1924,173.349,173.163,173.2609,8324.0
2024-01-08 14:45:00,176.97,177.1,176.97,177.06,5590.0,173.2217,173.349,173.2217,173.3098,5590.0
2024-01-08 14:50:00,177.05,177.11,177.03,177.08,6179.0,173.3,173.3588,173.2805,173.3294,6179.0
2024-01-08 14:55:00,177.07,177.36,177.07,177.31,9774.0,173.3196,173.6035,173.3196,173.5545,9774.0
2024-01-08 15:00:00,177.31,177.63,177.3,177.6,7244.0,173.5545,173.8677,173.5447,173.8384,7244.0
2024-01-08 15:05:00,177.6,177.62,177.46,177.62,10476.0,173.8384,173.858,173.7013,173.858,10476.0
2024-01-08 15:10:00,177.64,177.64,177.46,177.49,10810.0,173.8775,173.8775,173.7013,173.7307,10810.0
2024-01-08 15:15:00,177.46,177.63,177.45,177.56,10343.0,173.7013,173.8677,173.6916,173.7992,10343.0
2024-01-08 15:20:00,177.58,177.59,177.48,177.52,21610.0,173.8188,173.8286,173.7209,173.7601,21610.0
2024-01-08 15:25:00,177.53,177.68,177.48,177.68,24769.0,173.7699,173.9167,173.7209,173.9167,24769.0
2024-01-08 15:30:00,177.65,177.74,177.6,177.68,17345.0,173.8873,173.9754,173.8384,173.9167,17345.0
2024-01-08 15:35:00,177.69,177.93,177.62,177.93,17451.0,173.9265,174.1614,173.858,174.1614,17451.0
2024-01-08 15:40:00,177.92,178.03,177.89,177.92,13215.0,174.1516,174.2593,174.1222,174.1516,13215.0
2024-01-08 15:45:00,177.92,177.92,177.53,177.53,29153.0,174.1516,174.1516,173.7699,173.7699,29153.0
2024-01-08 15:50:00,177.53,178.17,177.53,178.07,50369.0,173.7699,174.3963,173.7699,174.2984,50369.0
2024-01-08 15:55:00,178.07,178.35,178.07,178.22,87586.0,174.2984,174.5725,174.2984,174.4452,87586.0
2024-01-09 09:30:00,178.03,178.34,177.8,177.87,37076.0,174.2593,174.5627,174.0341,174.1027,37076.0
2024-01-09 09:35:00,177.89,178.06,177.88,178.0,1410.0,174.1222,174.2886,174.1124,174.2299,1410.0
2024-01-09 09:40:00,177.89,178.02,177.61,178.02,5935.0,174.1222,174.2495,173.8482,174.2495,5935.0
2024-01-09 09:45:00,177.89,178.24,177.88,178.24,2511.0,174.1222,174.4648,174.1124,174.4648,2511.0
2024-01-09 09:50:00,178.23,178.43,178.13,178.3,6705.0,174.455,174.6508,174.3572,174.5236,6705.0
2024-01-09 09:55:00,178.17,178.23,178.03,178.17,7695.0,174.3963,174.455,174.2593,174.3963,7695.0
2024-01-09 10:00:00,178.23,178.39,178.17,178.18,10937.0,174.455,174.6116,174.3963,174.4061,10937.0
2024-01-09 10:05:00,178.17,178.26,177.96,178.21,12463.0,174.3963,174.4844,174.1908,174.4355,12463.0
2024-01-09 10:10:00,178.2,178.27,178.15,178.26,1540.0,174.4257,174.4942,174.3767,174.4844,1540.0
2024-01-09 10:15:00,178.26,178.57,178.26,178.51,4483.0,174.4844,174.7878,174.4844,174.7291,4483.0
2024-01-09 10:20:00,178.5,178.58,178.45,178.58,5095.0,174.7193,174.7976,174.6704,174.7976,5095.0
2024-01-09 10:25:00,178.63,178.66,178.48,178.53,25213.0,174.8466,174.8759,174.6997,174.7487,25213.0
2024-01-09 10:30:00,178.56,178.87,178.54,178.87,3833.0,174.778,175.0815,174.7585,175.0815,3833.0
2024-01-09 10:35:00,178.83,178.83,178.6,178.61,3348.0,175.0423,175.0423,174.8172,174.827,3348.0
2024-01-09 10:40:00,178.58,178.77,178.58,178.75,5796.0,174.7976,174.9836,174.7976,174.964,5796.0
2024-01-09 10:45:00,178.74,178.84,178.44,178.49,15116.0,174.9542,175.0521,174.6606,174.7095,15116.0
2024-01-09 10:50:00,178.51,178.61,178.42,178.49,6866.0,174.7291,174.827,174.641,174.7095,6866.0
2024-01-09 10:55:00,178.49,178.5,178.33,178.42,2636.0,174.7095,174.7193,174.5529,174.641,2636.0
2024-01-09 11:00:00,178.42,178.45,178.21,178.27,2793.0,174.641,174.6704,174.4355,174.4942,2793.0
2024-01-09 11:05:00,178.3,178.3,178.14,178.26,1047.0,174.5236,174.5236,174.3669,174.4844,1047.0
2024-01-09 11:10:00,178.28,178.28,178.16,178.22,1225.0,174.504,174.504,174.3865,174.4452,1225.0
2024-01-09 11:15:00,178.26,178.26,177.99,177.99,5087.0,174.4844,174.4844,174.2201,174.2201,5087.0
2024-01-09 11:20:00,178.03,178.03,177.83,177.83,4904.0,174.2593,174.2593,174.0635,174.0635,4904.0
2024-01-09 11:25:00,177.85,177.98,177.72,177.72,14600.0,174.0831,174.2103,173.9558,173.9558,14600.0
2024-01-09 11:30:00,177.77,177.95,177.73,177.92,3001.0,174.0048,174.181,173.9656,174.1516,3001.0
2024-01-09 11:35:00,177.93,177.93,177.68,177.69,1726.0,174.1614,174.1614,173.9167,173.9265,1726.0
2024-01-09 11:40:00,177.71,177.81,177.71,177.81,5471.0,173.946,174.0439,173.946,174.0439,5471.0
2024-01-09 11:45:00,177.83,177.87,177.69,177.7,5453.0,174.0635,174.1027,173.9265,173.9363,5453.0
2024-01-09 11:50:00,177.7,177.72,177.47,177.47,12760.0,173.9363,173.9558,173.7111,173.7111,12760.0
2024-01-09 11:55:00,177.49,177.52,177.45,177.52,7391.0,173.7307,173.7601,173.6916,173.7601,7391.0
2024-01-09 12:00:00,177.49,177.6,177.4,177.57,20032.0,173.7307,173.8384,173.6426,173.809,20032.0
2024-01-09 12:05:00,177.56,177.65,177.51,177.64,16725.0,173.7992,173.8873,173.7503,173.8775,16725.0
2024-01-09 12:10:00,177.67,177.76,177.66,177.68,3680.0,173.9069,173.995,173.8971,173.9167,3680.0
2024-01-09 12:15:00,177.67,177.72,177.53,177.53,3526.0,173.9069,173.9558,173.7699,173.7699,3526.0
2024-01-09 12:20:00,177.58,177.72,177.56,177.66,2020.0,173.8188,173.9558,173.7992,173.8971,2020.0
2024-01-09 12:25:00,177.63,177.68,177.61,177.65,4660.0,173.8677,173.9167,173.8482,173.8873,4660.0
2024-01-09 12:30:00,177.61,177.62,177.56,177.57,5117.0,173.8482,173.858,173.7992,173.809,5117.0
2024-01-09 12:35:00,177.55,177.56,177.5,177.56,5640.0,173.7894,173.7992,173.7405,173.7992,5640.0
2024-01-09 12:40:00,177.59,177.6,177.54,177.59,2253.0,173.8286,173.8384,173.7796,173.8286,2253.0
2024-01-09 12:45:00,177.56,177.6,177.45,177.53,8218.0,173.7992,173.8384,173.6916,173.7699,8218.0
2024-01-09 12:50:00,177.5,177.54,177.48,177.5,6253.0,173.7405,173.7796,173.7209,173.7405,6253.0
2024-01-09 12:55:00,177.5,177.57,177.47,177.52,5017.0,173.7405,173.809,173.7111,173.7601,5017.0
2024-01-09 13:00:00,177.52,177.74,177.51,177.7,19575.0,173.7601,173.9754,173.7503,173.9363,19575.0
2024-01-09 13:05:00,177.71,177.71,177.52,177.58,4038.0,173.946,173.946,173.7601,173.8188,4038.0
2024-01-09 13:10:00,177.58,177.67,177.54,177.65,2506.0,173.8188,173.9069,173.7796,173.8873,2506.0
2024-01-09 13:15:00,177.67,177.74,177.58,177.59,6629.0,173.9069,173.9754,173.8188,173.8286,6629.0
2024-01-09 13:20:00,177.59,177.62,177.55,177.57,1800.0,173.8286,173.858,173.7894,173.809,1800.0
2024-01-09 13:25:00,177.57,177.59,177.49,177.54,6826.0,173.809,173.8286,173.7307,173.7796,6826.0
2024-01-09 13:30:00,177.54,177.58,177.45,177.5,11497.0,173.7796,173.8188,173.6916,173.7405,11497.0
2024-01-09 13:35:00,177.52,177.55,177.38,177.51,3102.0,173.7601,173.7894,173.623,173.7503,3102.0
2024-01-09 13:40:00,177.55,177.57,177.46,177.47,5769.0,173.7894,173.809,173.7013,173.7111,5769.0
2024-01-09 13:45:00,177.47,177.63,177.46,177.57,6338.0,173.7111,173.8677,173.7013,173.809,6338.0
2024-01-09 13:50:00,177.58,177.66,177.55,177.6,4101.0,173.8188,173.8971,173.7894,173.8384,4101.0
2024-01-09 13:55:00,177.61,177.64,177.56,177.58,3024.0,173.8482,173.8775,173.7992,173.8188,3024.0
2024-01-09 14:00:00,177.58,177.61,177.57,177.59,5038.0,173.8188,173.8482,173.809,173.8286,5038.0
2024-01-09 14:05:00,177.58,177.6,177.56,177.59,2751.0,173.8188,173.8384,173.7992,173.8286,2751.0
2024-01-09 14:10:00,177.58,177.63,177.55,177.55,9412.0,173.8188,173.8677,173.7894,173.7894,9412.0
2024-01-09 14:15:00,177.54,177.54,177.46,177.5,5399.0,173.7796,173.7796,173.7013,173.7405,5399.0
2024-01-09 14:20:00,177.5,177.54,177.47,177.48,3709.0,173.7405,173.7796,173.7111,173.7209,3709.0
2024-01-09 14:25:00,177.5,177.58,177.48,177.49,3083.0,173.7405,173.8188,173.7209,173.7307,3083.0
2024-01-09 14:30:00,177.5,177.5,177.43,177.5,5951.0,173.7405,173.7405,173.672,173.7405,5951.0
2024-01-09 14:35:00,177.49,177.59,177.46,177.59,16488.0,173.7307,173.8286,173.7013,173.8286,16488.0
2024-01-09 14:40:00,177.58,177.71,177.55,177.71,6739.0,173.8188,173.946,173.7894,173.946,6739.0
2024-01-09 14:45:00,177.71,177.72,177.6,177.68,6852.0,173.946,173.9558,173.8384,173.9167,6852.0
2024-01-09 14:50:00,177.7,177.72,177.64,177.72,2996.0,173.9363,173.9558,173.8775,173.9558,2996.0
2024-01-09 14:55:00,177.7,177.79,177.68,177.79,22125.0,173.9363,174.0244,173.9167,174.0244,22125.0
2024-01-09 15:00:00,177.8,177.88,177.79,177.81,7106.0,174.0341,174.1124,174.0244,174.0439,7106.0
2024-01-09 15:05:00,177.8,177.82,177.75,177.8,6404.0,174.0341,174.0537,173.9852,174.0341,6404.0
2024-01-09 15:10:00,177.81,177.92,177.8,177.87,6410.0,174.0439,174.1516,174.0341,174.1027,6410.0
2024-01-09 15:15:00,177.85,177.89,177.79,177.88,6200.0,174.0831,174.1222,174.0244,174.1124,6200.0
2024-01-09 15:20:00,177.9,177.95,177.71,177.71,5208.0,174.132,174.181,173.946,173.946,5208.0
2024-01-09 15:25:00,177.75,177.8,177.72,177.72,5022.0,173.9852,174.0341,173.9558,173.9558,5022.0
2024-01-09 15:30:00,177.73,177.85,177.72,177.84,5426.0,173.9656,174.0831,173.9558,174.0733,5426.0
2024-01-09 15:35:00,177.87,177.98,177.84,177.96,24761.0,174.1027,174.2103,174.0733,174.1908,24761.0
2024-01-09 15:40:00,177.96,177.99,177.91,177.97,9121.0,174.1908,174.2201,174.1418,174.2005,9121.0
2024-01-09 15:45:00,177.93,178.24,177.92,178.14,11545.0,174.1614,174.4648,174.1516,174.3669,11545.0
2024-01-09 15:50:00,178.14,178.35,178.14,178.35,21437.0,174.3669,174.5725,174.3669,174.5725,21437.0
2024-01-09 15:55:00,178.34,178.36,178.01,178.17,102708.0,174.5627,174.5823,174.2397,174.3963,102708.0
2024-01-10 09:30:00,177.89,178.4,177.66,178.23,25338.0,174.1222,174.6214,173.8971,174.455,25338.0
2024-01-10 09:35:00,178.4,178.4,178.16,178.31,1700.0,174.6214,174.6214,174.3865,174.5333,1700.0
2024-01-10 09:40:00,178.38,178.38,178.18,178.25,2019.0,174.6019,174.6019,174.4061,174.4746,2019.0
2024-01-10 09:45:00,178.26,178.57,178.19,178.32,3310.0,174.4844,174.7878,174.4159,174.5431,3310.0
2024-01-10 09:50:00,178.3,178.43,177.96,178.05,10056.0,174.5236,174.6508,174.1908,174.2788,10056.0
2024-01-10 09:55:00,178.06,178.36,178.05,178.19,3833.0,174.2886,174.5823,174.2788,174.4159,3833.0
2024-01-10 10:00:00,178.24,178.45,178.23,178.44,5829.0,174.4648,174.6704,174.455,174.6606,5829.0
2024-01-10 10:05:00,178.52,178.53,178.31,178.35,10851.0,174.7389,174.7487,174.5333,174.5725,10851.0
2024-01-10 10:10:00,178.39,178.44,177.94,178.18,7664.0,174.6116,174.6606,174.1712,174.4061,7664.0
2024-01-10 10:15:00,178.19,178.25,178.04,178.2,2622.0,174.4159,174.4746,174.2691,174.4257,2622.0
2024-01-10 10:20:00,178.16,178.35,178.0,178.06,3595.0,174.3865,174.5725,174.2299,174.2886,3595.0
2024-01-10 10:25:00,178.07,178.3,178.07,178.22,2857.0,174.2984,174.5236,174.2984,174.4452,2857.0
2024-01-10 10:30:00,178.18,178.22,178.06,178.2,3042.0,174.4061,174.4452,174.2886,174.4257,3042.0
2024-01-10 10:35:00,178.27,178.31,178.2,178.31,2634.0,174.4942,174.5333,174.4257,174.5333,2634.0
2024-01-10 10:40:00,178.3,178.3,178.06,178.12,6416.0,174.5236,174.5236,174.2886,174.3474,6416.0
2024-01-10 10:45:00,178.11,178.13,177.98,177.98,3684.0,174.3376,174.3572,174.2103,174.2103,3684.0
2024-01-10 10:50:00,177.97,178.03,177.88,178.02,8865.0,174.2005,174.2593,174.1124,174.2495,8865.0
2024-01-10 10:55:00,178.0,178.12,177.98,178.11,8169.0,174.2299,174.3474,174.2103,174.3376,8169.0
2024-01-10 11:00:00,178.07,178.09,177.99,178.05,12045.0,174.2984,174.318,174.2201,174.2788,12045.0
2024-01-10 11:05:00,178.04,178.35,178.02,178.33,8891.0,174.2691,174.5725,174.2495,174.5529,8891.0
2024-01-10 11:10:00,178.32,178.33,177.98,177.98,6162.0,174.5431,174.5529,174.2103,174.2103,6162.0
2024-01-10 11:15:00,177.91,177.96,177.79,177.93,5492.0,174.1418,174.1908,174.0244,174.1614,5492.0
2024-01-10 11:20:00,177.89,177.97,177.82,177.87,4895.0,174.1222,174.2005,174.0537,174.1027,4895.0
2024-01-10 11:25:00,177.86,177.92,177.75,177.79,6216.0,174.0929,174.1516,173.9852,174.0244,6216.0
2024-01-10 11:30:00,177.83,177.93,177.83,177.92,3377.0,174.0635,174.1614,174.0635,174.1516,3377.0
2024-01-10 11:35:00,177.89,177.89,177.75,177.81,5463.0,174.1222,174.1222,173.9852,174.0439,5463.0
2024-01-10 11:40:00,177.81,178.0,177.8,177.97,7671.0,174.0439,174.2299,174.0341,174.2005,7671.0
2024-01-10 11:45:00,177.93,178.06,177.91,177.96,2920.0,174.1614,174.2886,174.1418,174.1908,2920.0
2024-01-10 11:50:00,178.01,178.28,177.99,178.28,4352.0,174.2397,174.504,174.2201,174.504,4352.0
2024-01-10 11:55:00,178.34,178.43,178.27,178.34,6358.0,174.5627,174.6508,174.4942,174.5627,6358.0
2024-01-10 12:00:00,178.36,178.53,178.27,178.5,3676.0,174.5823,174.7487,174.4942,174.7193,3676.0
2024-01-10 12:05:00,178.53,178.53,178.41,178.46,5919.0,174.7487,174.7487,174.6312,174.6802,5919.0
2024-01-10 12:10:00,178.42,178.45,178.38,178.42,4451.0,174.641,174.6704,174.6019,174.641,4451.0
2024-01-10 12:15:00,178.36,178.46,178.35,178.35,4070.0,174.5823,174.6802,174.5725,174.5725,4070.0
2024-01-10 12:20:00,178.35,178.4,178.33,178.34,2899.0,174.5725,174.6214,174.5529,174.5627,2899.0
2024-01-10 12:25:00,178.31,178.31,178.18,178.2,7842.0,174.5333,174.5333,174.4061,174.4257,7842.0
2024-01-10 12:30:00,178.22,178.41,178.16,178.41,7811.0,174.4452,174.6312,174.3865,174.6312,7811.0
2024-01-10 12:35:00,178.37,178.48,178.37,178.41,3968.0,174.5921,174.6997,174.5921,174.6312,3968.0
2024-01-10 12:40:00,178.42,178.48,178.25,178.4,5984.0,174.641,174.6997,174.4746,174.6214,5984.0
2024-01-10 12:45:00,178.39,178.44,178.37,178.43,1848.0,174.6116,174.6606,174.5921,174.6508,1848.0
2024-01-10 12:50:00,178.43,178.52,178.42,178.5,3398.0,174.6508,174.7389,174.641,174.7193,3398.0
2024-01-10 12:55:00,178.5,178.53,178.47,178.48,4650.0,174.7193,174.7487,174.69,174.6997,4650.0
2024-01-10 13:00:00,178.49,178.57,178.42,178.54,14429.0,174.7095,174.7878,174.641,174.7585,14429.0
2024-01-10 13:05:00,178.53,178.63,178.46,178.61,4000.0,174.7487,174.8466,174.6802,174.827,4000.0
2024-01-10 13:10:00,178.6,178.62,178.47,178.56,3309.0,174.8172,174.8368,174.69,174.778,3309.0
2024-01-10 13:15:00,178.57,178.67,178.57,178.66,3235.0,174.7878,174.8857,174.7878,174.8759,3235.0
2024-01-10 13:20:00,178.62,178.62,178.49,178.51,13147.0,174.8368,174.8368,174.7095,174.7291,13147.0
2024-01-10 13:25:00,178.54,178.56,178.49,178.56,3655.0,174.7585,174.778,174.7095,174.778,3655.0
2024-01-10 13:30:00,178.51,178.61,178.49,178.6,5575.0,174.7291,174.827,174.7095,174.8172,5575.0
2024-01-10 13:35:00,178.63,178.63,178.46,178.51,1316.0,174.8466,174.8466,174.6802,174.7291,1316.0
2024-01-10 13:40:00,178.55,178.64,178.55,178.62,1354.0,174.7683,174.8564,174.7683,174.8368,1354.0
2024-01-10 13:45:00,178.62,178.69,178.61,178.64,3729.0,174.8368,174.9053,174.827,174.8564,3729.0
2024-01-10 13:50:00,178.62,178.65,178.53,178.56,4163.0,174.8368,174.8661,174.7487,174.778,4163.0
2024-01-10 13:55:00,178.57,178.63,178.56,178.61,2958.0,174.7878,174.8466,174.778,174.827,2958.0
2024-01-10 14:00:00,178.61,178.61,178.51,178.51,2862.0,174.827,174.827,174.7291,174.7291,2862.0
2024-01-10 14:05:00,178.5,178.5,178.41,178.42,1764.0,174.7193,174.7193,174.6312,174.641,1764.0
2024-01-10 14:10:00,178.43,178.71,178.43,178.57,4399.0,174.6508,174.9249,174.6508,174.7878,4399.0
2024-01-10 14:15:00,178.6,178.66,178.58,178.65,5474.0,174.8172,174.8759,174.7976,174.8661,5474.0
2024-01-10 14:20:00,178.58,178.59,178.53,178.59,1640.0,174.7976,174.8074,174.7487,174.8074,1640.0
2024-01-10 14:25:00,178.58,178.63,178.55,178.63,1709.0,174.7976,174.8466,174.7683,174.8466,1709.0
2024-01-10 14:30:00,178.65,178.72,178.63,178.69,3169.0,174.8661,174.9347,174.8466,174.9053,3169.0
2024-01-10 14:35:00,178.72,178.75,178.62,178.64,3145.0,174.9347,174.964,174.8368,174.8564,3145.0
2024-01-10 14:40:00,178.66,178.68,178.62,178.67,5432.0,174.8759,174.8955,174.8368,174.8857,5432.0
2024-01-10 14:45:00,178.68,178.8,178.67,178.78,4627.0,174.8955,175.013,174.8857,174.9934,4627.0
2024-01-10 14:50:00,178.8,178.82,178.74,178.75,2827.0,175.013,175.0325,174.9542,174.964,2827.0
2024-01-10 14:55:00,178.79,178.83,178.72,178.77,3881.0,175.0032,175.0423,174.9347,174.9836,3881.0
2024-01-10 15:00:00,178.79,178.84,178.71,178.82,4398.0,175.0032,175.0521,174.9249,175.0325,4398.0
2024-01-10 15:05:00,178.83,178.88,178.81,178.81,3082.0,175.0423,175.0913,175.0227,175.0227,3082.0
2024-01-10 15:10:00,178.8,178.87,178.73,178.79,5836.0,175.013,175.0815,174.9444,175.0032,5836.0
2024-01-10 15:15:00,178.75,178.85,178.75,178.76,12693.0,174.964,175.0619,174.964,174.9738,12693.0
2024-01-10 15:20:00,178.76,178.8,178.6,178.65,5474.0,174.9738,175.013,174.8172,174.8661,5474.0
2024-01-10 15:25:00,178.67,178.86,178.67,178.77,2834.0,174.8857,175.0717,174.8857,174.9836,2834.0
2024-01-10 15:30:00,178.71,178.91,178.71,178.91,4689.0,174.9249,175.1206,174.9249,175.1206,4689.0
2024-01-10 15:35:00,178.89,179.01,178.89,178.92,10233.0,175.1011,175.2185,175.1011,175.1304,10233.0
2024-01-10 15:40:00,178.9,178.91,178.75,178.82,6794.0,175.1108,175.1206,174.964,175.0325,6794.0
2024-01-10 15:45:00,178.84,178.9,178.72,178.89,17348.0,175.0521,175.1108,174.9347,175.1011,17348.0
2024-01-10 15:50:00,178.86,179.08,178.74,179.04,29422.0,175.0717,175.287,174.9542,175.2479,29422.0
2024-01-10 15:55:00,179.07,179.25,178.97,179.18,79476.0,175.2772,175.4534,175.1794,175.3849,79476.0
2024-01-11 09:30:00,179.52,179.53,179.05,179.38,16187.0,175.7177,175.7275,175.2577,175.5807,16187.0
2024-01-11 09:35:00,179.55,179.55,179.1,179.21,7853.0,175.7471,175.7471,175.3066,175.4143,7853.0
2024-01-11 09:40:00,179.24,179.24,178.81,178.92,10847.0,175.4436,175.4436,175.0227,175.1304,10847.0
2024-01-11 09:45:00,178.73,178.9,178.36,178.5,6327.0,174.9444,175.1108,174.5823,174.7193,6327.0
2024-01-11 09:50:00,178.45,178.67,178.25,178.63,9718.0,174.6704,174.8857,174.4746,174.8466,9718.0
2024-01-11 09:55:00,178.62,178.71,178.51,178.63,4140.0,174.8368,174.9249,174.7291,174.8466,4140.0
2024-01-11 10:00:00,178.55,178.73,178.55,178.66,4489.0,174.7683,174.9444,174.7683,174.8759,4489.0
2024-01-11 10:05:00,178.57,178.74,178.42,178.55,5790.0,174.7878,174.9542,174.641,174.7683,5790.0
2024-01-11 10:10:00,178.61,178.73,178.32,178.34,4289.0,174.827,174.9444,174.5431,174.5627,4289.0
2024-01-11 10:15:00,178.37,178.79,178.33,178.7,4431.0,174.5921,175.0032,174.5529,174.9151,4431.0
2024-01-11 10:20:00,178.62,178.77,178.61,178.75,4541.0,174.8368,174.9836,174.827,174.964,4541.0
2024-01-11 10:25:00,178.69,178.73,178.44,178.45,5057.0,174.9053,174.9444,174.6606,174.6704,5057.0
2024-01-11 10:30:00,178.5,178.51,178.22,178.36,7715.0,174.7193,174.7291,174.4452,174.5823,7715.0
2024-01-11 10:35:00,178.31,178.64,178.31,178.61,4802.0,174.5333,174.8564,174.5333,174.827,4802.0
2024-01-11 10:40:00,178.62,178.74,178.55,178.57,2774.0,174.8368,174.9542,174.7683,174.7878,2774.0
2024-01-11 10:45:00,178.49,178.51,178.23,178.35,4076.0,174.7095,174.7291,174.455,174.5725,4076.0
2024-01-11 10:50:00,178.32,178.32,178.16,178.25,1991.0,174.5431,174.5431,174.3865,174.4746,1991.0
2024-01-11 10:55:00,178.23,178.23,178.08,178.15,2049.0,174.455,174.455,174.3082,174.3767,2049.0
2024-01-11 11:00:00,178.13,178.3,178.11,178.18,2568.0,174.3572,174.5236,174.3376,174.4061,2568.0
2024-01-11 11:05:00,178.16,178.28,178.11,178.28,3580.0,174.3865,174.504,174.3376,174.504,3580.0
2024-01-11 11:10:00,178.28,178.32,177.83,177.9,6767.0,174.504,174.5431,174.0635,174.132,6767.0
2024-01-11 11:15:00,177.89,178.16,177.85,178.09,4167.0,174.1222,174.3865,174.0831,174.318,4167.0
2024-01-11 11:20:00,178.03,178.24,177.98,178.08,4172.0,174.2593,174.4648,174.2103,174.3082,4172.0
2024-01-11 11:25:00,178.06,178.2,177.95,178.2,4653.0,174.2886,174.4257,174.181,174.4257,4653.0
2024-01-11 11:30:00,178.19,178.19,178.08,178.11,3728.0,174.4159,174.4159,174.3082,174.3376,3728.0
2024-01-11 11:35:00,178.11,178.25,178.09,178.12,2082.0,174.3376,174.4746,174.318,174.3474,2082.0
2024-01-11 11:40:00,178.05,178.5,178.03,178.5,58813.0,174.2788,174.7193,174.2593,174.7193,58813.0
2024-01-11 11:45:00,178.38,178.71,178.37,178.71,14735.0,174.6019,174.9249,174.5921,174.9249,14735.0
2024-01-11 11:50:00,178.7,178.79,178.53,178.53,5469.0,174.9151,175.0032,174.7487,174.7487,5469.0
2024-01-11 11:55:00,178.49,178.69,178.41,178.69,3901.0,174.7095,174.9053,174.6312,174.9053,3901.0
2024-01-11 12:00:00,178.68,178.68,178.59,178.65,5528.0,174.8955,174.8955,174.8074,174.8661,5528.0
2024-01-11 12:05:00,178.63,178.63,178.37,178.43,5288.0,174.8466,174.8466,174.5921,174.6508,5288.0
2024-01-11 12:10:00,178.42,178.62,178.42,178.61,12878.0,174.641,174.8368,174.641,174.827,12878.0
2024-01-11 12:15:00,178.58,178.58,178.38,178.38,1662.0,174.7976,174.7976,174.6019,174.6019,1662.0
2024-01-11 12:20:00,178.33,178.41,178.23,178.27,2992.0,174.5529,174.6312,174.455,174.4942,2992.0
2024-01-11 12:25:00,178.3,178.38,178.22,178.24,2557.0,174.5236,174.6019,174.4452,174.4648,2557.0
2024-01-11 12:30:00,178.25,178.32,178.25,178.3,2003.0,174.4746,174.5431,174.4746,174.5236,2003.0
2024-01-11 12:35:00,178.31,178.41,178.22,178.41,3674.0,174.5333,174.6312,174.4452,174.6312,3674.0
2024-01-11 12:40:00,178.42,178.52,178.41,178.49,1931.0,174.641,174.7389,174.6312,174.7095,1931.0
2024-01-11 12:45:00,178.49,178.5,178.46,178.48,1656.0,174.7095,174.7193,174.6802,174.6997,1656.0
2024-01-11 12:50:00,178.5,178.58,178.48,178.48,3043.0,174.7193,174.7976,174.6997,174.6997,3043.0
2024-01-11 12:55:00,178.46,178.56,178.44,178.56,1537.0,174.6802,174.778,174.6606,174.778,1537.0
2024-01-11 13:00:00,178.55,178.67,178.54,178.65,2728.0,174.7683,174.8857,174.7585,174.8661,2728.0
2024-01-11 13:05:00,178.68,178.74,178.64,178.65,1430.0,174.8955,174.9542,174.8564,174.8661,1430.0
2024-01-11 13:10:00,178.65,178.82,178.65,178.82,1884.0,174.8661,175.0325,174.8661,175.0325,1884.0
2024-01-11 13:15:00,178.88,178.89,178.67,178.67,3737.0,175.0913,175.1011,174.8857,174.8857,3737.0
2024-01-11 13:20:00,178.71,178.81,178.68,178.81,1454.0,174.9249,175.0227,174.8955,175.0227,1454.0
2024-01-11 13:25:00,178.76,178.87,178.69,178.87,3309.0,174.9738,175.0815,174.9053,175.0815,3309.0
2024-01-11 13:30:00,178.87,178.93,178.8,178.93,6804.0,175.0815,175.1402,175.013,175.1402,6804.0
2024-01-11 13:35:00,178.96,179.03,178.96,179.01,1747.0,175.1696,175.2381,175.1696,175.2185,1747.0
2024-01-11 13:40:00,179.01,179.06,178.98,179.02,2282.0,175.2185,175.2675,175.1891,175.2283,2282.0
2024-01-11 13:45:00,178.98,178.98,178.88,178.89,2733.0,175.1891,175.1891,175.0913,175.1011,2733.0
2024-01-11 13:50:00,178.93,178.97,178.88,178.92,4899.0,175.1402,175.1794,175.0913,175.1304,4899.0
2024-01-11 13:55:00,178.89,179.02,178.87,178.95,1399.0,175.1011,175.2283,175.0815,175.1598,1399.0
2024-01-11 14:00:00,178.99,179.01,178.93,179.0,2254.0,175.1989,175.2185,175.1402,175.2087,2254.0
2024-01-11 14:05:00,178.9,179.0,178.84,178.86,3031.0,175.1108,175.2087,175.0521,175.0717,3031.0
2024-01-11 14:10:00,178.87,178.95,178.87,178.94,1588.0,175.0815,175.1598,175.0815,175.15,1588.0
2024-01-11 14:15:00,178.91,179.0,178.91,178.99,3520.0,175.1206,175.2087,175.1206,175.1989,3520.0
2024-01-11 14:20:00,179.02,179.07,179.02,179.03,1700.0,175.2283,175.2772,175.2283,175.2381,1700.0
2024-01-11 14:25:00,179.12,179.16,179.08,179.16,1831.0,175.3262,175.3653,175.287,175.3653,1831.0
2024-01-11 14:30:00,179.19,179.47,179.19,179.47,26402.0,175.3947,175.6688,175.3947,175.6688,26402.0
2024-01-11 14:35:00,179.47,179.48,179.41,179.45,4322.0,175.6688,175.6786,175.61,175.6492,4322.0
2024-01-11 14:40:00,179.45,179.46,179.2,179.22,4388.0,175.6492,175.659,175.4045,175.4241,4388.0
2024-01-11 14:45:00,179.22,179.26,179.15,179.2,3861.0,175.4241,175.4632,175.3555,175.4045,3861.0
2024-01-11 14:50:00,179.2,179.29,179.19,179.28,3749.0,175.4045,175.4926,175.3947,175.4828,3749.0
2024-01-11 14:55:00,179.29,179.36,179.28,179.28,2146.0,175.4926,175.5611,175.4828,175.4828,2146.0
2024-01-11 15:00:00,179.28,179.28,179.16,179.19,1300.0,175.4828,175.4828,175.3653,175.3947,1300.0
2024-01-11 15:05:00,179.18,179.23,179.17,179.19,4955.0,175.3849,175.4339,175.3751,175.3947,4955.0
2024-01-11 15:10:00,179.18,179.25,179.06,179.2,4435.0,175.3849,175.4534,175.2675,175.4045,4435.0
2024-01-11 15:15:00,179.19,179.19,179.07,179.12,6997.0,175.3947,175.3947,175.2772,175.3262,6997.0
2024-01-11 15:20:00,179.12,179.32,179.12,179.27,6827.0,175.3262,175.5219,175.3262,175.473,6827.0
2024-01-11 15:25:00,179.26,179.39,179.26,179.34,6877.0,175.4632,175.5905,175.4632,175.5415,6877.0
2024-01-11 15:30:00,179.32,179.4,179.3,179.31,8192.0,175.5219,175.6003,175.5024,175.5122,8192.0
2024-01-11 15:35:00,179.28,179.38,179.19,179.37,15068.0,175.4828,175.5807,175.3947,175.5709,15068.0
2024-01-11 15:40:00,179.37,179.43,179.27,179.42,5456.0,175.5709,175.6296,175.473,175.6198,5456.0
2024-01-11 15:45:00,179.4,179.45,179.31,179.42,11868.0,175.6003,175.6492,175.5122,175.6198,11868.0
2024-01-11 15:50:00,179.38,179.66,179.23,179.66,58952.0,175.5807,175.8547,175.4339,175.8547,58952.0
2024-01-11 15:55:00,179.68,179.69,179.18,179.22,79665.0,175.8743,175.8841,175.3849,175.4241,79665.0
2024-01-12 09:30:00,180.0,180.0,179.0,179.7,45257.0,176.1875,176.1875,175.2087,175.8939,45257.0
2024-01-12 09:35:00,179.68,180.3,179.68,180.3,13892.0,175.8743,176.4812,175.8743,176.4812,13892.0
2024-01-12 09:40:00,180.34,180.34,180.1,180.12,3814.0,176.5203,176.5203,176.2854,176.305,3814.0
2024-01-12 09:45:00,180.12,180.12,179.76,179.97,4464.0,176.305,176.305,175.9526,176.1582,4464.0
2024-01-12 09:50:00,180.01,180.07,179.88,180.03,1854.0,176.1973,176.2561,176.0701,176.2169,1854.0
2024-01-12 09:55:00,180.08,180.08,179.8,179.8,4798.0,176.2659,176.2659,175.9918,175.9918,4798.0
2024-01-12 10:00:00,179.81,180.13,179.74,180.06,8933.0,176.0016,176.3148,175.9331,176.2463,8933.0
2024-01-12 10:05:00,180.04,180.04,179.68,179.68,3449.0,176.2267,176.2267,175.8743,175.8743,3449.0
2024-01-12 10:10:00,179.72,179.8,179.42,179.46,4096.0,175.9135,175.9918,175.6198,175.659,4096.0
2024-01-12 10:15:00,179.49,179.74,179.33,179.74,6764.0,175.6883,175.9331,175.5317,175.9331,6764.0
2024-01-12 10:20:00,179.74,179.8,179.56,179.64,5264.0,175.9331,175.9918,175.7569,175.8352,5264.0
2024-01-12 10:25:00,179.66,179.83,179.63,179.83,8775.0,175.8547,176.0211,175.8254,176.0211,8775.0
2024-01-12 10:30:00,179.87,180.0,179.77,179.83,7036.0,176.0603,176.1875,175.9624,176.0211,7036.0
2024-01-12 10:35:00,179.79,179.83,179.65,179.69,7091.0,175.982,176.0211,175.845,175.8841,7091.0
2024-01-12 10:40:00,179.72,180.02,179.72,180.02,8808.0,175.9135,176.2071,175.9135,176.2071,8808.0
2024-01-12 10:45:00,180.07,180.24,180.07,180.08,4267.0,176.2561,176.4225,176.2561,176.2659,4267.0
2024-01-12 10:50:00,180.12,180.12,179.83,180.0,11142.0,176.305,176.305,176.0211,176.1875,11142.0
2024-01-12 10:55:00,180.07,180.16,180.06,180.06,5692.0,176.2561,176.3442,176.2463,176.2463,5692.0
2024-01-12 11:00:00,180.06,180.23,180.06,180.23,2376.0,176.2463,176.4127,176.2463,176.4127,2376.0
2024-01-12 11:05:00,180.24,180.3,180.21,180.29,1690.0,176.4225,176.4812,176.3931,176.4714,1690.0
2024-01-12 11:10:00,180.32,180.35,180.17,180.22,5527.0,176.5008,176.5301,176.3539,176.4029,5527.0
2024-01-12 11:15:00,180.24,180.33,180.17,180.33,4150.0,176.4225,176.5106,176.3539,176.5106,4150.0
2024-01-12 11:20:00,180.34,180.35,180.19,180.26,3144.0,176.5203,176.5301,176.3735,176.442,3144.0
2024-01-12 11:25:00,180.3,180.39,180.22,180.27,3075.0,176.4812,176.5693,176.4029,176.4518,3075.0
2024-01-12 11:30:00,180.29,180.52,180.29,180.52,5255.0,176.4714,176.6965,176.4714,176.6965,5255.0
2024-01-12 11:35:00,180.57,180.61,180.37,180.45,3550.0,176.7455,176.7846,176.5497,176.628,3550.0
2024-01-12 11:40:00,180.43,180.51,180.41,180.5,8560.0,176.6084,176.6867,176.5889,176.677,8560.0
2024-01-12 11:45:00,180.45,180.58,180.35,180.54,2817.0,176.628,176.7553,176.5301,176.7161,2817.0
2024-01-12 11:50:00,180.59,180.66,180.56,180.62,3827.0,176.765,176.8336,176.7357,176.7944,3827.0
2024-01-12 11:55:00,180.65,180.73,180.62,180.69,2246.0,176.8238,176.9021,176.7944,176.8629,2246.0
2024-01-12 12:00:00,180.7,180.7,180.62,180.63,1614.0,176.8727,176.8727,176.7944,176.8042,1614.0
2024-01-12 12:05:00,180.6,180.78,180.58,180.77,3211.0,176.7748,176.951,176.7553,176.9412,3211.0
2024-01-12 12:10:00,180.76,180.76,180.57,180.64,6284.0,176.9314,176.9314,176.7455,176.814,6284.0
2024-01-12 12:15:00,180.59,180.63,180.55,180.59,3942.0,176.765,176.8042,176.7259,176.765,3942.0
2024-01-12 12:20:00,180.59,180.78,180.57,180.69,19839.0,176.765,176.951,176.7455,176.8629,19839.0
2024-01-12 12:25:00,180.67,180.67,180.39,180.45,9791.0,176.8434,176.8434,176.5693,176.628,9791.0
2024-01-12 12:30:00,180.45,180.48,180.42,180.48,3778.0,176.628,176.6574,176.5986,176.6574,3778.0
2024-01-12 12:35:00,180.57,180.82,180.56,180.8,4072.0,176.7455,176.9902,176.7357,176.9706,4072.0
2024-01-12 12:40:00,180.78,180.78,180.64,180.66,1464.0,176.951,176.951,176.814,176.8336,1464.0
2024-01-12 12:45:00,180.69,180.73,180.66,180.73,2059.0,176.8629,176.9021,176.8336,176.9021,2059.0
2024-01-12 12:50:00,180.79,180.88,180.79,180.88,2320.0,176.9608,177.0489,176.9608,177.0489,2320.0
2024-01-12 12:55:00,180.85,180.86,180.64,180.69,3342.0,177.0195,177.0293,176.814,176.8629,3342.0
2024-01-12 13:00:00,180.71,180.8,180.69,180.79,1137.0,176.8825,176.9706,176.8629,176.9608,1137.0
2024-01-12 13:05:00,180.82,180.86,180.79,180.84,5581.0,176.9902,177.0293,176.9608,177.0098,5581.0
2024-01-12 13:10:00,180.87,180.9,180.82,180.87,5065.0,177.0391,177.0685,176.9902,177.0391,5065.0
2024-01-12 13:15:00,180.85,180.92,180.84,180.88,2654.0,177.0195,177.0881,177.0098,177.0489,2654.0
2024-01-12 13:20:00,180.95,180.95,180.86,180.86,1883.0,177.1174,177.1174,177.0293,177.0293,1883.0
2024-01-12 13:25:00,180.85,180.92,180.79,180.89,2577.0,177.0195,177.0881,176.9608,177.0587,2577.0
2024-01-12 13:30:00,180.92,180.99,180.91,180.94,3302.0,177.0881,177.1566,177.0783,177.1076,3302.0
2024-01-12 13:35:00,180.96,180.98,180.91,180.98,2795.0,177.1272,177.1468,177.0783,177.1468,2795.0
2024-01-12 13:40:00,180.98,181.0,180.94,180.94,5359.0,177.1468,177.1664,177.1076,177.1076,5359.0
2024-01-12 13:45:00,180.97,180.99,180.95,180.98,2043.0,177.137,177.1566,177.1174,177.1468,2043.0
2024-01-12 13:50:00,180.99,181.02,180.96,181.02,2355.0,177.1566,177.1859,177.1272,177.1859,2355.0
2024-01-12 13:55:00,181.04,181.13,180.97,181.1,8503.0,177.2055,177.2936,177.137,177.2642,8503.0
2024-01-12 14:00:00,181.11,181.11,181.04,181.07,1803.0,177.274,177.274,177.2055,177.2349,1803.0
2024-01-12 14:05:00,181.07,181.07,181.04,181.05,2313.0,177.2349,177.2349,177.2055,177.2153,2313.0
2024-01-12 14:10:00,181.04,181.21,181.04,181.21,4841.0,177.2055,177.3719,177.2055,177.3719,4841.0
2024-01-12 14:15:00,181.19,181.19,181.11,181.11,1470.0,177.3523,177.3523,177.274,177.274,1470.0
2024-01-12 14:20:00,181.15,181.16,181.04,181.1,3788.0,177.3132,177.323,177.2055,177.2642,3788.0
2024-01-12 14:25:00,181.1,181.17,181.05,181.08,4831.0,177.2642,177.3328,177.2153,177.2447,4831.0
2024-01-12 14:30:00,181.1,181.17,181.07,181.1,3760.0,177.2642,177.3328,177.2349,177.2642,3760.0
2024-01-12 14:35:00,181.08,181.13,181.06,181.12,3511.0,177.2447,177.2936,177.2251,177.2838,3511.0
2024-01-12 14:40:00,181.13,181.18,181.12,181.15,4388.0,177.2936,177.3426,177.2838,177.3132,4388.0
2024-01-12 14:45:00,181.15,181.15,181.01,181.03,7318.0,177.3132,177.3132,177.1762,177.1957,7318.0
2024-01-12 14:50:00,181.02,181.2,181.02,181.17,4575.0,177.1859,177.3621,177.1859,177.3328,4575.0
2024-01-12 14:55:00,181.18,181.23,181.16,181.21,6036.0,177.3426,177.3915,177.323,177.3719,6036.0
2024-01-12 15:00:00,181.2,181.22,181.05,181.13,6448.0,177.3621,177.3817,177.2153,177.2936,6448.0
2024-01-12 15:05:00,181.1,181.18,181.07,181.11,3048.0,177.2642,177.3426,177.2349,177.274,3048.0
2024-01-12 15:10:00,181.09,181.12,181.02,181.02,2312.0,177.2545,177.2838,177.1859,177.1859,2312.0
2024-01-12 15:15:00,181.01,181.07,180.99,181.04,2654.0,177.1762,177.2349,177.1566,177.2055,2654.0
2024-01-12 15:20:00,181.0,181.12,180.99,181.1,3740.0,177.1664,177.2838,177.1566,177.2642,3740.0
2024-01-12 15:25:00,181.11,181.16,181.09,181.11,3337.0,177.274,177.323,177.2545,177.274,3337.0
2024-01-12 15:30:00,181.13,181.16,181.06,181.16,5290.0,177.2936,177.323,177.2251,177.323,5290.0
2024-01-12 15:35:00,181.13,181.17,181.05,181.06,8011.0,177.2936,177.3328,177.2153,177.2251,8011.0
2024-01-12 15:40:00,181.04,181.18,181.03,181.16,7415.0,177.2055,177.3426,177.1957,177.323,7415.0
2024-01-12 15:45:00,181.15,181.39,181.15,181.39,8906.0,177.3132,177.5481,177.3132,177.5481,8906.0
2024-01-12 15:50:00,181.39,181.49,181.32,181.48,17059.0,177.5481,177.646,177.4796,177.6362,17059.0
2024-01-12 15:55:00,181.48,181.58,181.37,181.37,54218.0,177.6362,177.7341,177.5285,177.5285,54218.0
2024-01-16 09:30:00,181.0,181.16,180.36,181.0,43204.0,177.1664,177.323,176.5399,177.1664,43204.0
2024-01-16 09:35:00,180.87,181.36,180.86,181.19,4144.0,177.0391,177.5187,177.0293,177.3523,4144.0
2024-01-16 09:40:00,181.18,181.18,180.92,180.96,4074.0,177.3426,177.3426,177.0881,177.1272,4074.0
2024-01-16 09:45:00,181.02,181.44,181.02,181.3,11431.0,177.1859,177.597,177.1859,177.46,11431.0
2024-01-16 09:50:00,181.34,181.34,180.85,181.07,13119.0,177.4992,177.4992,177.0195,177.2349,13119.0
2024-01-16 09:55:00,180.93,181.28,180.89,181.23,4647.0,177.0978,177.4404,177.0587,177.3915,4647.0
2024-01-16 10:00:00,181.28,181.37,181.17,181.26,7792.0,177.4404,177.5285,177.3328,177.4209,7792.0
2024-01-16 10:05:00,181.27,181.28,181.03,181.21,6432.0,177.4306,177.4404,177.1957,177.3719,6432.0
2024-01-16 10:10:00,181.25,181.48,181.03,181.38,6180.0,177.4111,177.6362,177.1957,177.5383,6180.0
2024-01-16 10:15:00,181.34,181.35,181.14,181.18,11715.0,177.4992,177.509,177.3034,177.3426,11715.0
2024-01-16 10:20:00,181.19,181.32,181.19,181.28,3994.0,177.3523,177.4796,177.3523,177.4404,3994.0
2024-01-16 10:25:00,181.26,181.34,181.21,181.31,4584.0,177.4209,177.4992,177.3719,177.4698,4584.0
2024-01-16 10:30:00,181.28,181.43,181.23,181.41,4472.0,177.4404,177.5873,177.3915,177.5677,4472.0
2024-01-16 10:35:00,181.42,181.53,181.42,181.45,3966.0,177.5775,177.6851,177.5775,177.6068,3966.0
2024-01-16 10:40:00,181.44,181.56,181.32,181.39,8685.0,177.597,177.7145,177.4796,177.5481,8685.0
2024-01-16 10:45:00,181.36,181.47,181.27,181.28,5904.0,177.5187,177.6264,177.4306,177.4404,5904.0
2024-01-16 10:50:00,181.25,181.34,181.04,181.19,7262.0,177.4111,177.4992,177.2055,177.3523,7262.0
2024-01-16 10:55:00,181.21,181.31,181.05,181.06,6153.0,177.3719,177.4698,177.2153,177.2251,6153.0
2024-01-16 11:00:00,181.01,181.19,180.74,180.95,10375.0,177.1762,177.3523,176.9119,177.1174,10375.0
2024-01-16 11:05:00,180.93,181.04,180.72,180.84,6234.0,177.0978,177.2055,176.8923,177.0098,6234.0
2024-01-16 11:10:00,180.8,181.01,180.8,180.93,16478.0,176.9706,177.1762,176.9706,177.0978,16478.0
2024-01-16 11:15:00,180.9,181.1,180.89,181.0,10018.0,177.0685,177.2642,177.0587,177.1664,10018.0
2024-01-16 11:20:00,180.99,181.14,180.88,181.03,7629.0,177.1566,177.3034,177.0489,177.1957,7629.0
2024-01-16 11:25:00,181.05,181.07,180.78,180.78,8701.0,177.2153,177.2349,176.951,176.951,8701.0
2024-01-16 11:30:00,180.81,180.89,180.46,180.56,11082.0,176.9804,177.0587,176.6378,176.7357,11082.0
2024-01-16 11:35:00,180.6,180.73,180.59,180.65,17428.0,176.7748,176.9021,176.765,176.8238,17428.0
2024-01-16 11:40:00,180.67,180.81,180.67,180.74,6662.0,176.8434,176.9804,176.8434,176.9119,6662.0
2024-01-16 11:45:00,180.77,180.91,180.77,180.87,5760.0,176.9412,177.0783,176.9412,177.0391,5760.0
2024-01-16 11:50:00,180.86,180.92,180.82,180.82,6768.0,177.0293,177.0881,176.9902,176.9902,6768.0
2024-01-16 11:55:00,180.82,180.82,180.68,180.71,5764.0,176.9902,176.9902,176.8531,176.8825,5764.0
2024-01-16 12:00:00,180.69,180.74,180.59,180.61,5633.0,176.8629,176.9119,176.765,176.7846,5633.0
2024-01-16 12:05:00,180.63,180.66,180.53,180.53,3158.0,176.8042,176.8336,176.7063,176.7063,3158.0
2024-01-16 12:10:00,180.53,180.64,180.52,180.56,5276.0,176.7063,176.814,176.6965,176.7357,5276.0
2024-01-16 12:15:00,180.55,180.67,180.48,180.53,19515.0,176.7259,176.8434,176.6574,176.7063,19515.0
2024-01-16 12:20:00,180.54,180.66,180.54,180.66,4161.0,176.7161,176.8336,176.7161,176.8336,4161.0
2024-01-16 12:25:00,180.68,180.68,180.5,180.53,5621.0,176.8531,176.8531,176.677,176.7063,5621.0
2024-01-16 12:30:00,180.53,180.57,180.49,180.5,6057.0,176.7063,176.7455,176.6672,176.677,6057.0
2024-01-16 12:35:00,180.51,180.7,180.5,180.7,2158.0,176.6867,176.8727,176.677,176.8727,2158.0
2024-01-16 12:40:00,180.62,180.7,180.59,180.64,1327.0,176.7944,176.8727,176.765,176.814,1327.0
2024-01-16 12:45:00,180.64,180.66,180.57,180.59,2336.0,176.814,176.8336,176.7455,176.765,2336.0
2024-01-16 12:50:00,180.55,180.62,180.51,180.52,3286.0,176.7259,176.7944,176.6867,176.6965,3286.0
2024-01-16 12:55:00,180.5,180.58,180.5,180.52,3263.0,176.677,176.7553,176.677,176.6965,3263.0
2024-01-16 13:00:00,180.51,180.63,180.49,180.57,4445.0,176.6867,176.8042,176.6672,176.7455,4445.0
2024-01-16 13:05:00,180.58,180.6,180.54,180.55,3007.0,176.7553,176.7748,176.7161,176.7259,3007.0
2024-01-16 13:10:00,180.53,180.58,180.49,180.57,9622.0,176.7063,176.7553,176.6672,176.7455,9622.0
2024-01-16 13:15:00,180.62,180.76,180.61,180.62,7634.0,176.7944,176.9314,176.7846,176.7944,7634.0
2024-01-16 13:20:00,180.62,180.71,180.55,180.71,3503.0,176.7944,176.8825,176.7259,176.8825,3503.0
2024-01-16 13:25:00,180.76,180.85,180.74,180.84,1492.0,176.9314,177.0195,176.9119,177.0098,1492.0
2024-01-16 13:30:00,180.92,180.95,180.82,180.88,3262.0,177.0881,177.1174,176.9902,177.0489,3262.0
2024-01-16 13:35:00,180.92,180.94,180.7,180.71,3176.0,177.0881,177.1076,176.8727,176.8825,3176.0
2024-01-16 13:40:00,180.72,180.72,180.57,180.57,2189.0,176.8923,176.8923,176.7455,176.7455,2189.0
2024-01-16 13:45:00,180.57,180.62,180.5,180.57,8481.0,176.7455,176.7944,176.677,176.7455,8481.0
2024-01-16 13:50:00,180.56,180.59,180.49,180.54,5434.0,176.7357,176.765,176.6672,176.7161,5434.0
2024-01-16 13:55:00,180.52,180.61,180.5,180.57,8819.0,176.6965,176.7846,176.677,176.7455,8819.0
2024-01-16 14:00:00,180.59,180.59,180.37,180.37,11585.0,176.765,176.765,176.5497,176.5497,11585.0
2024-01-16 14:05:00,180.34,180.34,180.18,180.23,3690.0,176.5203,176.5203,176.3637,176.4127,3690.0
2024-01-16 14:10:00,180.24,180.35,180.24,180.24,3862.0,176.4225,176.5301,176.4225,176.4225,3862.0
2024-01-16 14:15:00,180.23,180.26,180.17,180.25,7128.0,176.4127,176.442,176.3539,176.4323,7128.0
2024-01-16 14:20:00,180.26,180.35,180.25,180.34,8083.0,176.442,176.5301,176.4323,176.5203,8083.0
2024-01-16 14:25:00,180.34,180.5,180.33,180.45,10326.0,176.5203,176.677,176.5106,176.628,10326.0
2024-01-16 14:30:00,180.46,180.55,180.39,180.55,10624.0,176.6378,176.7259,176.5693,176.7259,10624.0
2024-01-16 14:35:00,180.56,180.6,180.48,180.49,11661.0,176.7357,176.7748,176.6574,176.6672,11661.0
2024-01-16 14:40:00,180.5,180.5,180.44,180.48,10811.0,176.677,176.677,176.6182,176.6574,10811.0
2024-01-16 14:45:00,180.49,180.61,180.48,180.59,11237.0,176.6672,176.7846,176.6574,176.765,11237.0
2024-01-16 14:50:00,180.58,180.73,180.57,180.63,9566.0,176.7553,176.9021,176.7455,176.8042,9566.0
2024-01-16 14:55:00,180.64,180.77,180.63,180.73,9753.0,176.814,176.9412,176.8042,176.9021,9753.0
2024-01-16 15:00:00,180.73,180.76,180.49,180.49,9093.0,176.9021,176.9314,176.6672,176.6672,9093.0
2024-01-16 15:05:00,180.48,180.57,180.44,180.5,4748.0,176.6574,176.7455,176.6182,176.677,4748.0
2024-01-16 15:10:00,180.5,180.6,180.48,180.49,15242.0,176.677,176.7748,176.6574,176.6672,15242.0
2024-01-16 15:15:00,180.48,180.59,180.46,180.54,9122.0,176.6574,176.765,176.6378,176.7161,9122.0
2024-01-16 15:20:00,180.53,180.54,180.45,180.5,7554.0,176.7063,176.7161,176.628,176.677,7554.0
2024-01-16 15:25:00,180.52,180.54,180.44,180.46,7708.0,176.6965,176.7161,176.6182,176.6378,7708.0
2024-01-16 15:30:00,180.48,180.48,180.25,180.29,7730.0,176.6574,176.6574,176.4323,176.4714,7730.0
2024-01-16 15:35:00,180.29,180.36,180.28,180.29,6625.0,176.4714,176.5399,176.4616,176.4714,6625.0
2024-01-16 15:40:00,180.3,180.43,180.24,180.43,11718.0,176.4812,176.6084,176.4225,176.6084,11718.0
2024-01-16 15:45:00,180.43,180.6,180.36,180.56,13167.0,176.6084,176.7748,176.5399,176.7357,13167.0
2024-01-16 15:50:00,180.53,180.75,180.47,180.7,19039.0,176.7063,176.9217,176.6476,176.8727,19039.0
2024-01-16 15:55:00,180.7,180.82,180.66,180.78,53893.0,176.8727,176.9902,176.8336,176.951,53893.0
2024-01-17 09:30:00,180.6,181.58,180.25,181.58,40625.0,176.7748,177.7341,176.4323,177.7341,40625.0
2024-01-17 09:35:00,181.58,182.18,181.42,182.1,36421.0,177.7341,178.3214,177.5775,178.2431,36421.0
2024-01-17 09:40:00,182.15,182.5,182.07,182.43,23433.0,178.292,178.6346,178.2137,178.5661,23433.0
2024-01-17 09:45:00,182.44,183.3,182.43,183.19,16405.0,178.5759,179.4177,178.5661,179.31,16405.0
2024-01-17 09:50:00,183.14,183.73,183.06,183.46,22491.0,179.261,179.8385,179.1827,179.5743,22491.0
2024-01-17 09:55:00,183.48,183.91,183.42,183.91,23955.0,179.5938,180.0147,179.5351,180.0147,23955.0
2024-01-17 10:00:00,183.91,184.13,183.45,183.46,39456.0,180.0147,180.2301,179.5645,179.5743,39456.0
2024-01-17 10:05:00,183.47,183.56,182.93,182.94,21002.0,179.584,179.6721,179.0555,179.0653,21002.0
2024-01-17 10:10:00,183.01,183.15,182.75,182.75,13078.0,179.1338,179.2708,178.8793,178.8793,13078.0
2024-01-17 10:15:00,182.78,182.88,182.61,182.75,16753.0,178.9087,179.0065,178.7423,178.8793,16753.0
2024-01-17 10:20:00,182.75,182.85,182.61,182.73,9111.0,178.8793,178.9772,178.7423,178.8597,9111.0
2024-01-17 10:25:00,182.76,183.04,182.75,182.9,11699.0,178.8891,179.1632,178.8793,179.0261,11699.0
2024-01-17 10:30:00,182.87,183.0,182.79,182.89,7887.0,178.9968,179.124,178.9185,179.0163,7887.0
2024-01-17 10:35:00,182.9,183.03,182.83,182.88,10623.0,179.0261,179.1534,178.9576,179.0065,10623.0
2024-01-17 10:40:00,182.88,183.09,182.87,183.09,13255.0,179.0065,179.2121,178.9968,179.2121,13255.0
2024-01-17 10:45:00,183.08,183.29,182.97,183.28,26144.0,179.2023,179.4079,179.0946,179.3981,26144.0
2024-01-17 10:50:00,183.28,183.32,183.19,183.23,25363.0,179.3981,179.4372,179.31,179.3491,25363.0
2024-01-17 10:55:00,183.23,183.3,183.07,183.25,26656.0,179.3491,179.4177,179.1925,179.3687,26656.0
2024-01-17 11:00:00,183.25,183.38,183.24,183.28,16584.0,179.3687,179.496,179.3589,179.3981,16584.0
2024-01-17 11:05:00,183.28,183.37,183.13,183.2,15165.0,179.3981,179.4862,179.2513,179.3198,15165.0
2024-01-17 11:10:00,183.22,183.26,183.14,183.23,11908.0,179.3393,179.3785,179.261,179.3491,11908.0
2024-01-17 11:15:00,183.24,183.29,182.92,183.08,12423.0,179.3589,179.4079,179.0457,179.2023,12423.0
2024-01-17 11:20:00,183.08,183.1,182.92,183.04,9086.0,179.2023,179.2219,179.0457,179.1632,9086.0
2024-01-17 11:25:00,183.02,183.02,182.74,182.78,13347.0,179.1436,179.1436,178.8695,178.9087,13347.0
2024-01-17 11:30:00,182.8,182.97,182.72,182.93,14054.0,178.9282,179.0946,178.8499,179.0555,14054.0
2024-01-17 11:35:00,182.95,182.98,182.88,182.88,7901.0,179.0751,179.1044,179.0065,179.0065,7901.0
2024-01-17 11:40:00,182.89,182.98,182.79,182.94,11680.0,179.0163,179.1044,178.9185,179.0653,11680.0
2024-01-17 11:45:00,182.91,182.91,182.79,182.9,9840.0,179.0359,179.0359,178.9185,179.0261,9840.0
2024-01-17 11:50:00,182.87,182.92,182.83,182.88,9135.0,178.9968,179.0457,178.9576,179.0065,9135.0
2024-01-17 11:55:00,182.87,182.89,182.8,182.83,14288.0,178.9968,179.0163,178.9282,178.9576,14288.0
2024-01-17 12:00:00,182.81,182.85,182.68,182.69,31545.0,178.938,178.9772,178.8108,178.8206,31545.0
2024-01-17 12:05:00,182.69,182.72,182.65,182.7,14245.0,178.8206,178.8499,178.7814,178.8304,14245.0
2024-01-17 12:10:00,182.7,182.7,182.48,182.53,5275.0,178.8304,178.8304,178.615,178.664,5275.0
2024-01-17 12:15:00,182.53,182.61,182.48,182.53,13661.0,178.664,178.7423,178.615,178.664,13661.0
2024-01-17 12:20:00,182.52,182.55,182.44,182.46,10561.0,178.6542,178.6835,178.5759,178.5954,10561.0
2024-01-17 12:25:00,182.46,182.48,182.36,182.38,8434.0,178.5954,178.615,178.4976,178.5171,8434.0
2024-01-17 12:30:00,182.39,182.44,182.36,182.44,5706.0,178.5269,178.5759,178.4976,178.5759,5706.0
2024-01-17 12:35:00,182.44,182.56,182.44,182.52,5914.0,178.5759,178.6933,178.5759,178.6542,5914.0
2024-01-17 12:40:00,182.51,182.51,182.26,182.33,4946.0,178.6444,178.6444,178.3997,178.4682,4946.0
2024-01-17 12:45:00,182.31,182.36,182.22,182.31,6913.0,178.4486,178.4976,178.3605,178.4486,6913.0
2024-01-17 12:50:00,182.34,182.34,182.16,182.16,3644.0,178.478,178.478,178.3018,178.3018,3644.0
2024-01-17 12:55:00,182.12,182.23,182.12,182.19,5170.0,178.2626,178.3703,178.2626,178.3312,5170.0
2024-01-17 13:00:00,182.19,182.29,182.14,182.27,9639.0,178.3312,178.429,178.2822,178.4095,9639.0
2024-01-17 13:05:00,182.24,182.25,182.17,182.2,5376.0,178.3801,178.3899,178.3116,178.3409,5376.0
2024-01-17 13:10:00,182.18,182.18,181.98,182.0,6046.0,178.3214,178.3214,178.1256,178.1452,6046.0
2024-01-17 13:15:00,182.0,182.07,181.99,182.05,7257.0,178.1452,178.2137,178.1354,178.1941,7257.0
2024-01-17 13:20:00,182.06,182.07,181.71,181.71,4562.0,178.2039,178.2137,177.8613,177.8613,4562.0
2024-01-17 13:25:00,181.72,181.81,181.72,181.74,4443.0,177.8711,177.9592,177.8711,177.8907,4443.0
2024-01-17 13:30:00,181.73,181.81,181.7,181.79,5878.0,177.8809,177.9592,177.8515,177.9396,5878.0
2024-01-17 13:35:00,181.76,181.78,181.66,181.78,6031.0,177.9103,177.9298,177.8124,177.9298,6031.0
2024-01-17 13:40:00,181.76,181.83,181.63,181.64,3784.0,177.9103,177.9788,177.783,177.7928,3784.0
2024-01-17 13:45:00,181.64,181.72,181.58,181.72,8775.0,177.7928,177.8711,177.7341,177.8711,8775.0
2024-01-17 13:50:00,181.72,181.88,181.7,181.86,8296.0,177.8711,178.0277,177.8515,178.0081,8296.0
2024-01-17 13:55:00,181.86,181.89,181.79,181.85,6580.0,178.0081,178.0375,177.9396,177.9984,6580.0
2024-01-17 14:00:00,181.84,181.93,181.8,181.85,6781.0,177.9886,178.0767,177.9494,177.9984,6781.0
2024-01-17 14:05:00,181.84,181.87,181.77,181.83,5309.0,177.9886,178.0179,177.9201,177.9788,5309.0
2024-01-17 14:10:00,181.83,181.9,181.83,181.88,7558.0,177.9788,178.0473,177.9788,178.0277,7558.0
2024-01-17 14:15:00,181.86,181.94,181.81,181.86,16311.0,178.0081,178.0865,177.9592,178.0081,16311.0
2024-01-17 14:20:00,181.82,181.86,181.67,181.69,9640.0,177.969,178.0081,177.8222,177.8418,9640.0
2024-01-17 14:25:00,181.7,181.71,181.46,181.53,6478.0,177.8515,177.8613,177.6166,177.6851,6478.0
2024-01-17 14:30:00,181.53,181.54,181.42,181.44,14043.0,177.6851,177.6949,177.5775,177.597,14043.0
2024-01-17 14:35:00,181.45,181.5,181.41,181.5,5614.0,177.6068,177.6558,177.5677,177.6558,5614.0
2024-01-17 14:40:00,181.51,181.59,181.48,181.55,10069.0,177.6656,177.7439,177.6362,177.7047,10069.0
2024-01-17 14:45:00,181.6,181.6,181.47,181.52,7153.0,177.7537,177.7537,177.6264,177.6754,7153.0
2024-01-17 14:50:00,181.53,181.53,181.42,181.53,5253.0,177.6851,177.6851,177.5775,177.6851,5253.0
2024-01-17 14:55:00,181.55,181.67,181.54,181.62,3838.0,177.7047,177.8222,177.6949,177.7732,3838.0
2024-01-17 15:00:00,181.62,181.64,181.58,181.59,4113.0,177.7732,177.7928,177.7341,177.7439,4113.0
2024-01-17 15:05:00,181.61,181.62,181.45,181.54,5366.0,177.7634,177.7732,177.6068,177.6949,5366.0
2024-01-17 15:10:00,181.56,181.56,181.4,181.4,4657.0,177.7145,177.7145,177.5579,177.5579,4657.0
2024-01-17 15:15:00,181.41,181.57,181.39,181.57,4300.0,177.5677,177.7243,177.5481,177.7243,4300.0
2024-01-17 15:20:00,181.55,181.6,181.42,181.44,8889.0,177.7047,177.7537,177.5775,177.597,8889.0
2024-01-17 15:25:00,181.47,181.56,181.42,181.44,6691.0,177.6264,177.7145,177.5775,177.597,6691.0
2024-01-17 15:30:00,181.46,181.48,181.32,181.44,8243.0,177.6166,177.6362,177.4796,177.597,8243.0
2024-01-17 15:35:00,181.44,181.62,181.4,181.42,12790.0,177.597,177.7732,177.5579,177.5775,12790.0
2024-01-17 15:40:00,181.46,181.49,181.34,181.41,9942.0,177.6166,177.646,177.4992,177.5677,9942.0
2024-01-17 15:45:00,181.42,181.52,181.4,181.45,13332.0,177.5775,177.6754,177.5579,177.6068,13332.0
2024-01-17 15:50:00,181.47,181.62,181.3,181.41,33158.0,177.6264,177.7732,177.46,177.5677,33158.0
2024-01-17 15:55:00,181.42,181.56,181.41,181.47,73224.0,177.5775,177.7145,177.5677,177.6264,73224.0
2024-01-18 09:30:00,182.0,182.24,181.69,182.1,44459.0,178.1452,178.3801,177.8418,178.2431,44459.0
2024-01-18 09:35:00,182.13,182.42,181.98,182.02,13931.0,178.2724,178.5563,178.1256,178.1648,13931.0
2024-01-18 09:40:00,182.02,182.02,181.58,181.81,15689.0,178.1648,178.1648,177.7341,177.9592,15689.0
2024-01-18 09:45:00,181.86,182.19,181.78,182.19,8571.0,178.0081,178.3312,177.9298,178.3312,8571.0
2024-01-18 09:50:00,182.19,182.25,182.13,182.25,10658.0,178.3312,178.3899,178.2724,178.3899,10658.0
2024-01-18 09:55:00,182.13,182.25,181.96,182.2,11692.0,178.2724,178.3899,178.106,178.3409,11692.0
2024-01-18 10:00:00,182.07,182.38,182.05,182.05,24249.0,178.2137,178.5171,178.1941,178.1941,24249.0
2024-01-18 10:05:00,182.08,182.26,181.97,181.99,12857.0,178.2235,178.3997,178.1158,178.1354,12857.0
2024-01-18 10:10:00,182.03,182.19,181.84,181.9,9419.0,178.1745,178.3312,177.9886,178.0473,9419.0
2024-01-18 10:15:00,181.84,181.97,181.66,181.66,6330.0,177.9886,178.1158,177.8124,177.8124,6330.0
2024-01-18 10:20:00,181.73,181.95,181.56,181.9,21689.0,177.8809,178.0962,177.7145,178.0473,21689.0
2024-01-18 10:25:00,181.9,182.12,181.89,182.09,19431.0,178.0473,178.2626,178.0375,178.2333,19431.0
2024-01-18 10:30:00,182.09,182.17,182.0,182.01,18707.0,178.2333,178.3116,178.1452,178.155,18707.0
2024-01-18 10:35:00,182.02,182.16,182.02,182.1,11041.0,178.1648,178.3018,178.1648,178.2431,11041.0
2024-01-18 10:40:00,182.15,182.34,182.15,182.27,6101.0,178.292,178.478,178.292,178.4095,6101.0
2024-01-18 10:45:00,182.28,182.36,182.23,182.36,22014.0,178.4193,178.4976,178.3703,178.4976,22014.0
2024-01-18 10:50:00,182.37,182.42,182.08,182.25,6983.0,178.5073,178.5563,178.2235,178.3899,6983.0
2024-01-18 10:55:00,182.28,182.41,182.24,182.24,6597.0,178.4193,178.5465,178.3801,178.3801,6597.0
2024-01-18 11:00:00,182.19,182.28,182.04,182.21,3753.0,178.3312,178.4193,178.1843,178.3507,3753.0
2024-01-18 11:05:00,182.21,182.44,182.19,182.42,7998.0,178.3507,178.5759,178.3312,178.5563,7998.0
2024-01-18 11:10:00,182.32,182.39,182.26,182.32,3209.0,178.4584,178.5269,178.3997,178.4584,3209.0
2024-01-18 11:15:00,182.32,182.47,182.29,182.3,8015.0,178.4584,178.6052,178.429,178.4388,8015.0
2024-01-18 11:20:00,182.31,182.35,182.22,182.3,13789.0,178.4486,178.4878,178.3605,178.4388,13789.0
2024-01-18 11:25:00,182.3,182.49,182.29,182.4,7925.0,178.4388,178.6248,178.429,178.5367,7925.0
2024-01-18 11:30:00,182.38,182.43,182.28,182.41,4587.0,178.5171,178.5661,178.4193,178.5465,4587.0
2024-01-18 11:35:00,182.43,182.61,182.42,182.61,4542.0,178.5661,178.7423,178.5563,178.7423,4542.0
2024-01-18 11:40:00,182.58,182.58,182.38,182.46,8678.0,178.7129,178.7129,178.5171,178.5954,8678.0
2024-01-18 11:45:00,182.47,182.51,182.39,182.47,6096.0,178.6052,178.6444,178.5269,178.6052,6096.0
2024-01-18 11:50:00,182.45,182.58,182.42,182.46,10854.0,178.5857,178.7129,178.5563,178.5954,10854.0
2024-01-18 11:55:00,182.44,182.49,182.34,182.34,6269.0,178.5759,178.6248,178.478,178.478,6269.0
2024-01-18 12:00:00,182.31,182.31,182.07,182.14,6126.0,178.4486,178.4486,178.2137,178.2822,6126.0
2024-01-18 12:05:00,182.13,182.4,182.13,182.4,3394.0,178.2724,178.5367,178.2724,178.5367,3394.0
2024-01-18 12:10:00,182.41,182.46,182.36,182.45,9803.0,178.5465,178.5954,178.4976,178.5857,9803.0
2024-01-18 12:15:00,182.45,182.49,182.41,182.42,7566.0,178.5857,178.6248,178.5465,178.5563,7566.0
2024-01-18 12:20:00,182.4,182.42,182.32,182.4,10094.0,178.5367,178.5563,178.4584,178.5367,10094.0
2024-01-18 12:25:00,182.4,182.4,182.3,182.34,6453.0,178.5367,178.5367,178.4388,178.478,6453.0
2024-01-18 12:30:00,182.34,182.34,182.19,182.22,5425.0,178.478,178.478,178.3312,178.3605,5425.0
2024-01-18 12:35:00,182.19,182.27,182.19,182.27,5629.0,178.3312,178.4095,178.3312,178.4095,5629.0
2024-01-18 12:40:00,182.25,182.32,182.2,182.28,6661.0,178.3899,178.4584,178.3409,178.4193,6661.0
2024-01-18 12:45:00,182.31,182.38,182.3,182.37,7189.0,178.4486,178.5171,178.4388,178.5073,7189.0
2024-01-18 12:50:00,182.37,182.37,182.26,182.31,7071.0,178.5073,178.5073,178.3997,178.4486,7071.0
2024-01-18 12:55:00,182.3,182.31,182.15,182.22,5744.0,178.4388,178.4486,178.292,178.3605,5744.0
2024-01-18 13:00:00,182.22,182.26,182.11,182.11,10067.0,178.3605,178.3997,178.2529,178.2529,10067.0
2024-01-18 13:05:00,182.14,182.23,182.14,182.2,4661.0,178.2822,178.3703,178.2822,178.3409,4661.0
2024-01-18 13:10:00,182.21,182.29,182.15,182.28,4759.0,178.3507,178.429,178.292,178.4193,4759.0
2024-01-18 13:15:00,182.29,182.38,182.28,182.3,6583.0,178.429,178.5171,178.4193,178.4388,6583.0
2024-01-18 13:20:00,182.34,182.45,182.33,182.41,4809.0,178.478,178.5857,178.4682,178.5465,4809.0
2024-01-18 13:25:00,182.4,182.45,182.31,182.36,7094.0,178.5367,178.5857,178.4486,178.4976,7094.0
2024-01-18 13:30:00,182.37,182.42,182.36,182.37,5700.0,178.5073,178.5563,178.4976,178.5073,5700.0
2024-01-18 13:35:00,182.39,182.47,182.39,182.47,6778.0,178.5269,178.6052,178.5269,178.6052,6778.0
2024-01-18 13:40:00,182.46,182.58,182.45,182.58,10381.0,178.5954,178.7129,178.5857,178.7129,10381.0
2024-01-18 13:45:00,182.56,182.71,182.55,182.71,7526.0,178.6933,178.8401,178.6835,178.8401,7526.0
2024-01-18 13:50:00,182.71,182.75,182.69,182.69,6357.0,178.8401,178.8793,178.8206,178.8206,6357.0
2024-01-18 13:55:00,182.69,182.7,182.56,182.56,7453.0,178.8206,178.8304,178.6933,178.6933,7453.0
2024-01-18 14:00:00,182.56,182.67,182.56,182.63,6009.0,178.6933,178.801,178.6933,178.7618,6009.0
2024-01-18 14:05:00,182.61,182.65,182.52,182.53,6199.0,178.7423,178.7814,178.6542,178.664,6199.0
2024-01-18 14:10:00,182.53,182.58,182.46,182.47,10495.0,178.664,178.7129,178.5954,178.6052,10495.0
2024-01-18 14:15:00,182.47,182.62,182.47,182.62,11400.0,178.6052,178.7521,178.6052,178.7521,11400.0
2024-01-18 14:20:00,182.61,182.77,182.61,182.72,11397.0,178.7423,178.8989,178.7423,178.8499,11397.0
2024-01-18 14:25:00,182.72,182.74,182.68,182.72,8422.0,178.8499,178.8695,178.8108,178.8499,8422.0
2024-01-18 14:30:00,182.73,182.97,182.72,182.97,8729.0,178.8597,179.0946,178.8499,179.0946,8729.0
2024-01-18 14:35:00,182.99,183.04,182.93,182.94,10229.0,179.1142,179.1632,179.0555,179.0653,10229.0
2024-01-18 14:40:00,182.95,182.96,182.82,182.9,6216.0,179.0751,179.0849,178.9478,179.0261,6216.0
2024-01-18 14:45:00,182.9,182.91,182.78,182.83,12314.0,179.0261,179.0359,178.9087,178.9576,12314.0
2024-01-18 14:50:00,182.84,182.97,182.79,182.89,9588.0,178.9674,179.0946,178.9185,179.0163,9588.0
2024-01-18 14:55:00,182.91,182.97,182.91,182.95,5353.0,179.0359,179.0946,179.0359,179.0751,5353.0
2024-01-18 15:00:00,182.96,183.12,182.96,183.08,8749.0,179.0849,179.2415,179.0849,179.2023,8749.0
2024-01-18 15:05:00,183.09,183.15,182.98,183.14,7279.0,179.2121,179.2708,179.1044,179.261,7279.0
2024-01-18 15:10:00,183.13,183.13,183.04,183.07,9976.0,179.2513,179.2513,179.1632,179.1925,9976.0
2024-01-18 15:15:00,183.06,183.1,182.96,182.97,14386.0,179.1827,179.2219,179.0849,179.0946,14386.0
2024-01-18 15:20:00,182.97,183.2,182.95,183.17,8015.0,179.0946,179.3198,179.0751,179.2904,8015.0
2024-01-18 15:25:00,183.2,183.28,183.2,183.28,11890.0,179.3198,179.3981,179.3198,179.3981,11890.0
2024-01-18 15:30:00,183.3,183.33,183.23,183.29,25236.0,179.4177,179.447,179.3491,179.4079,25236.0
2024-01-18 15:35:00,183.27,183.34,183.19,183.19,11519.0,179.3883,179.4568,179.31,179.31,11519.0
2024-01-18 15:40:00,183.17,183.3,183.14,183.28,18393.0,179.2904,179.4177,179.261,179.3981,18393.0
2024-01-18 15:45:00,183.27,183.38,183.22,183.36,23374.0,179.3883,179.496,179.3393,179.4764,23374.0
2024-01-18 15:50:00,183.34,183.51,183.28,183.37,37895.0,179.4568,179.6232,179.3981,179.4862,37895.0
2024-01-18 15:55:00,183.38,183.64,183.29,183.51,148067.0,179.496,179.7504,179.4079,179.6232,148067.0
2024-01-19 09:30:00,184.06,184.34,183.67,183.68,131449.0,180.1616,180.4356,179.7798,179.7896,131449.0
2024-01-19 09:35:00,183.68,183.77,183.41,183.62,4379.0,179.7896,179.8777,179.5253,179.7309,4379.0
2024-01-19 09:40:00,183.69,183.69,183.21,183.29,4949.0,179.7994,179.7994,179.3296,179.4079,4949.0
2024-01-19 09:45:00,183.41,184.04,183.17,183.94,4413.0,179.5253,180.142,179.2904,180.0441,4413.0
2024-01-19 09:50:00,184.01,184.18,183.82,183.96,6483.0,180.1126,180.279,179.9266,180.0637,6483.0
2024-01-19 09:55:00,183.9,184.28,183.84,184.13,5490.0,180.0049,180.3769,179.9462,180.2301,5490.0
2024-01-19 10:00:00,184.19,184.45,184.07,184.37,5338.0,180.2888,180.5433,180.1713,180.465,5338.0
2024-01-19 10:05:00,184.37,184.37,184.06,184.06,8232.0,180.465,180.465,180.1616,180.1616,8232.0
2024-01-19 10:10:00,184.03,184.09,183.93,183.99,2204.0,180.1322,180.1909,180.0343,180.093,2204.0
2024-01-19 10:15:00,183.89,184.02,183.69,183.99,4757.0,179.9952,180.1224,179.7994,180.093,4757.0
2024-01-19 10:20:00,184.07,184.13,183.76,183.76,1872.0,180.1713,180.2301,179.8679,179.8679,1872.0
2024-01-19 10:25:00,183.8,184.09,183.76,183.97,4292.0,179.9071,180.1909,179.8679,180.0735,4292.0
2024-01-19 10:30:00,184.02,184.13,183.82,183.83,3273.0,180.1224,180.2301,179.9266,179.9364,3273.0
2024-01-19 10:35:00,183.91,183.93,183.71,183.78,3846.0,180.0147,180.0343,179.819,179.8875,3846.0
2024-01-19 10:40:00,183.85,184.02,183.77,184.02,2837.0,179.956,180.1224,179.8777,180.1224,2837.0
2024-01-19 10:45:00,184.01,184.15,184.0,184.04,3534.0,180.1126,180.2496,180.1028,180.142,3534.0
2024-01-19 10:50:00,183.99,184.05,183.93,184.05,2464.0,180.093,180.1518,180.0343,180.1518,2464.0
2024-01-19 10:55:00,184.0,184.0,183.76,183.8,2607.0,180.1028,180.1028,179.8679,179.9071,2607.0
2024-01-19 11:00:00,183.84,183.94,183.82,183.9,22353.0,179.9462,180.0441,179.9266,180.0049,22353.0
2024-01-19 11:05:00,183.91,184.05,183.9,184.05,11429.0,180.0147,180.1518,180.0049,180.1518,11429.0
2024-01-19 11:10:00,184.05,184.13,183.85,183.9,18000.0,180.1518,180.2301,179.956,180.0049,18000.0
2024-01-19 11:15:00,183.85,184.11,183.78,184.1,14617.0,179.956,180.2105,179.8875,180.2007,14617.0
2024-01-19 11:20:00,184.12,184.16,184.08,184.12,7133.0,180.2203,180.2594,180.1811,180.2203,7133.0
2024-01-19 11:25:00,184.12,184.18,184.1,184.12,2460.0,180.2203,180.279,180.2007,180.2203,2460.0
2024-01-19 11:30:00,184.1,184.15,184.04,184.15,9446.0,180.2007,180.2496,180.142,180.2496,9446.0
2024-01-19 11:35:00,184.16,184.29,184.13,184.25,5033.0,180.2594,180.3867,180.2301,180.3475,5033.0
2024-01-19 11:40:00,184.29,184.42,184.24,184.39,3919.0,180.3867,180.5139,180.3377,180.4846,3919.0
2024-01-19 11:45:00,184.4,184.53,184.39,184.42,8888.0,180.4944,180.6216,180.4846,180.5139,8888.0
2024-01-19 11:50:00,184.37,184.45,184.31,184.42,8653.0,180.465,180.5433,180.4063,180.5139,8653.0
2024-01-19 11:55:00,184.41,184.63,184.32,184.53,23005.0,180.5041,180.7195,180.416,180.6216,23005.0
2024-01-19 12:00:00,184.52,184.53,184.36,184.38,4279.0,180.6118,180.6216,180.4552,180.4748,4279.0
2024-01-19 12:05:00,184.46,184.47,184.33,184.33,2747.0,180.5531,180.5629,180.4258,180.4258,2747.0
2024-01-19 12:10:00,184.37,184.42,184.3,184.36,5342.0,180.465,180.5139,180.3965,180.4552,5342.0
2024-01-19 12:15:00,184.4,184.55,184.39,184.55,6245.0,180.4944,180.6412,180.4846,180.6412,6245.0
2024-01-19 12:20:00,184.48,184.5,184.39,184.4,4207.0,180.5727,180.5922,180.4846,180.4944,4207.0
2024-01-19 12:25:00,184.4,184.5,184.39,184.46,3467.0,180.4944,180.5922,180.4846,180.5531,3467.0
2024-01-19 12:30:00,184.46,184.71,184.45,184.66,5972.0,180.5531,180.7978,180.5433,180.7488,5972.0
2024-01-19 12:35:00,184.67,184.72,184.61,184.61,4421.0,180.7586,180.8076,180.6999,180.6999,4421.0
2024-01-19 12:40:00,184.59,184.73,184.53,184.72,4616.0,180.6803,180.8174,180.6216,180.8076,4616.0
2024-01-19 12:45:00,184.73,184.81,184.65,184.77,5756.0,180.8174,180.8957,180.7391,180.8565,5756.0
2024-01-19 12:50:00,184.81,184.84,184.79,184.81,2083.0,180.8957,180.925,180.8761,180.8957,2083.0
2024-01-19 12:55:00,184.81,184.88,184.8,184.84,4788.0,180.8957,180.9642,180.8859,180.925,4788.0
2024-01-19 13:00:00,184.85,184.85,184.66,184.74,4509.0,180.9348,180.9348,180.7488,180.8272,4509.0
2024-01-19 13:05:00,184.73,184.74,184.68,184.72,2226.0,180.8174,180.8272,180.7684,180.8076,2226.0
2024-01-19 13:10:00,184.76,184.83,184.76,184.76,7040.0,180.8467,180.9152,180.8467,180.8467,7040.0
2024-01-19 13:15:00,184.82,184.91,184.77,184.81,1732.0,180.9055,180.9936,180.8565,180.8957,1732.0
2024-01-19 13:20:00,184.82,184.87,184.77,184.77,3460.0,180.9055,180.9544,180.8565,180.8565,3460.0
2024-01-19 13:25:00,184.74,184.77,184.7,184.71,2729.0,180.8272,180.8565,180.788,180.7978,2729.0
2024-01-19 13:30:00,184.75,184.77,184.67,184.75,29314.0,180.8369,180.8565,180.7586,180.8369,29314.0
2024-01-19 13:35:00,184.75,184.82,184.7,184.78,3546.0,180.8369,180.9055,180.788,180.8663,3546.0
2024-01-19 13:40:00,184.82,184.87,184.76,184.77,2918.0,180.9055,180.9544,180.8467,180.8565,2918.0
2024-01-19 13:45:00,184.78,184.8,184.69,184.7,2737.0,180.8663,180.8859,180.7782,180.788,2737.0
2024-01-19 13:50:00,184.73,184.74,184.65,184.72,5228.0,180.8174,180.8272,180.7391,180.8076,5228.0
2024-01-19 13:55:00,184.72,184.8,184.72,184.75,2666.0,180.8076,180.8859,180.8076,180.8369,2666.0
2024-01-19 14:00:00,184.73,184.73,184.6,184.63,4167.0,180.8174,180.8174,180.6901,180.7195,4167.0
2024-01-19 14:05:00,184.62,184.64,184.51,184.63,3602.0,180.7097,180.7293,180.602,180.7195,3602.0
2024-01-19 14:10:00,184.64,184.81,184.63,184.74,5637.0,180.7293,180.8957,180.7195,180.8272,5637.0
2024-01-19 14:15:00,184.78,184.8,184.56,184.6,3560.0,180.8663,180.8859,180.651,180.6901,3560.0
2024-01-19 14:20:00,184.59,184.76,184.59,184.75,2972.0,180.6803,180.8467,180.6803,180.8369,2972.0
2024-01-19 14:25:00,184.75,184.93,184.69,184.7,6561.0,180.8369,181.0131,180.7782,180.788,6561.0
2024-01-19 14:30:00,184.76,184.79,184.59,184.72,3511.0,180.8467,180.8761,180.6803,180.8076,3511.0
2024-01-19 14:35:00,184.72,184.72,184.59,184.67,6114.0,180.8076,180.8076,180.6803,180.7586,6114.0
2024-01-19 14:40:00,184.7,184.8,184.57,184.77,7064.0,180.788,180.8859,180.6608,180.8565,7064.0
2024-01-19 14:45:00,184.77,184.77,184.61,184.73,6018.0,180.8565,180.8565,180.6999,180.8174,6018.0
2024-01-19 14:50:00,184.73,184.76,184.6,184.66,12717.0,180.8174,180.8467,180.6901,180.7488,12717.0
2024-01-19 14:55:00,184.69,184.7,184.61,184.64,7974.0,180.7782,180.788,180.6999,180.7293,7974.0
2024-01-19 15:00:00,184.62,184.67,184.5,184.59,4579.0,180.7097,180.7586,180.5922,180.6803,4579.0
2024-01-19 15:05:00,184.56,184.56,184.28,184.28,2833.0,180.651,180.651,180.3769,180.3769,2833.0
2024-01-19 15:10:00,184.28,184.5,184.28,184.45,5248.0,180.3769,180.5922,180.3769,180.5433,5248.0
2024-01-19 15:15:00,184.48,184.54,184.44,184.45,3936.0,180.5727,180.6314,180.5335,180.5433,3936.0
2024-01-19 15:20:00,184.46,184.48,184.4,184.43,4839.0,180.5531,180.5727,180.4944,180.5237,4839.0
2024-01-19 15:25:00,184.44,184.57,184.43,184.54,3792.0,180.5335,180.6608,180.5237,180.6314,3792.0
2024-01-19 15:30:00,184.56,184.56,184.42,184.49,5067.0,180.651,180.651,180.5139,180.5824,5067.0
2024-01-19 15:35:00,184.49,184.53,184.42,184.44,8721.0,180.5824,180.6216,180.5139,180.5335,8721.0
2024-01-19 15:40:00,184.42,184.42,184.34,184.36,7313.0,180.5139,180.5139,180.4356,180.4552,7313.0
2024-01-19 15:45:00,184.33,184.41,184.27,184.37,18868.0,180.4258,180.5041,180.3671,180.465,18868.0
2024-01-19 15:50:00,184.39,184.54,184.3,184.52,24989.0,180.4846,180.6314,180.3965,180.6118,24989.0
2024-01-19 15:55:00,184.55,184.56,184.41,184.52,85651.0,180.6412,180.651,180.5041,180.6118,85651.0
2024-01-22 09:30:00,184.49,184.72,184.21,184.24,48402.0,180.5824,180.8076,180.3084,180.3377,48402.0
2024-01-22 09:35:00,184.24,184.54,184.21,184.48,18275.0,180.3377,180.6314,180.3084,180.5727,18275.0
2024-01-22 09:40:00,184.48,184.6,184.19,184.6,16222.0,180.5727,180.6901,180.2888,180.6901,16222.0
2024-01-22 09:45:00,184.58,184.59,183.73,183.79,7076.0,180.6705,180.6803,179.8385,179.8973,7076.0
2024-01-22 09:50:00,183.76,183.87,183.54,183.73,11087.0,179.8679,179.9756,179.6526,179.8385,11087.0
2024-01-22 09:55:00,183.66,183.72,183.31,183.38,8493.0,179.77,179.8288,179.4274,179.496,8493.0
2024-01-22 10:00:00,183.38,183.48,183.02,183.12,19836.0,179.496,179.5938,179.1436,179.2415,19836.0
2024-01-22 10:05:00,183.04,183.26,182.93,183.21,17121.0,179.1632,179.3785,179.0555,179.3296,17121.0
2024-01-22 10:10:00,183.18,183.46,183.18,183.38,11223.0,179.3002,179.5743,179.3002,179.496,11223.0
2024-01-22 10:15:00,183.34,183.43,183.09,183.34,15918.0,179.4568,179.5449,179.2121,179.4568,15918.0
2024-01-22 10:20:00,183.34,183.57,183.31,183.55,13644.0,179.4568,179.6819,179.4274,179.6624,13644.0
2024-01-22 10:25:00,183.53,184.0,183.51,184.0,11289.0,179.6428,180.1028,179.6232,180.1028,11289.0
2024-01-22 10:30:00,184.04,184.14,183.87,184.05,10656.0,180.142,180.2399,179.9756,180.1518,10656.0
2024-01-22 10:35:00,184.08,184.15,183.9,183.94,7510.0,180.1811,180.2496,180.0049,180.0441,7510.0
2024-01-22 10:40:00,183.95,184.51,183.93,184.35,12638.0,180.0539,180.602,180.0343,180.4454,12638.0
2024-01-22 10:45:00,184.35,184.46,184.24,184.24,28848.0,180.4454,180.5531,180.3377,180.3377,28848.0
2024-01-22 10:50:00,184.3,184.48,184.16,184.19,6293.0,180.3965,180.5727,180.2594,180.2888,6293.0
2024-01-22 10:55:00,184.21,184.4,184.2,184.26,7818.0,180.3084,180.4944,180.2986,180.3573,7818.0
2024-01-22 11:00:00,184.27,184.34,184.08,184.11,8450.0,180.3671,180.4356,180.1811,180.2105,8450.0
2024-01-22 11:05:00,184.18,184.39,184.18,184.39,10550.0,180.279,180.4846,180.279,180.4846,10550.0
2024-01-22 11:10:00,184.45,184.5,184.29,184.32,16215.0,180.5433,180.5922,180.3867,180.416,16215.0
2024-01-22 11:15:00,184.31,184.31,184.17,184.27,5441.0,180.4063,180.4063,180.2692,180.3671,5441.0
2024-01-22 11:20:00,184.24,184.25,184.09,184.18,5766.0,180.3377,180.3475,180.1909,180.279,5766.0
2024-01-22 11:25:00,184.15,184.3,184.15,184.25,5230.0,180.2496,180.3965,180.2496,180.3475,5230.0
2024-01-22 11:30:00,184.26,184.31,184.23,184.27,4887.0,180.3573,180.4063,180.328,180.3671,4887.0
2024-01-22 11:35:00,184.24,184.33,184.22,184.27,4845.0,180.3377,180.4258,180.3182,180.3671,4845.0
2024-01-22 11:40:00,184.23,184.24,184.11,184.15,6770.0,180.328,180.3377,180.2105,180.2496,6770.0
2024-01-22 11:45:00,184.13,184.23,184.12,184.16,3582.0,180.2301,180.328,180.2203,180.2594,3582.0
2024-01-22 11:50:00,184.14,184.32,184.14,184.28,2665.0,180.2399,180.416,180.2399,180.3769,2665.0
2024-01-22 11:55:00,184.25,184.34,184.18,184.32,5071.0,180.3475,180.4356,180.279,180.416,5071.0
2024-01-22 12:00:00,184.33,184.45,184.33,184.42,22202.0,180.4258,180.5433,180.4258,180.5139,22202.0
2024-01-22 12:05:00,184.39,184.6,184.39,184.58,6358.0,180.4846,180.6901,180.4846,180.6705,6358.0
2024-01-22 12:10:00,184.56,184.56,184.44,184.54,7751.0,180.651,180.651,180.5335,180.6314,7751.0
2024-01-22 12:15:00,184.51,184.58,184.49,184.52,6135.0,180.602,180.6705,180.5824,180.6118,6135.0
2024-01-22 12:20:00,184.51,184.56,184.48,184.51,3075.0,180.602,180.651,180.5727,180.602,3075.0
2024-01-22 12:25:00,184.47,184.5,184.4,184.44,3837.0,180.5629,180.5922,180.4944,180.5335,3837.0
2024-01-22 12:30:00,184.45,184.56,184.44,184.48,3072.0,180.5433,180.651,180.5335,180.5727,3072.0
2024-01-22 12:35:00,184.49,184.5,184.41,184.5,2357.0,180.5824,180.5922,180.5041,180.5922,2357.0
2024-01-22 12:40:00,184.5,184.59,184.5,184.56,4476.0,180.5922,180.6803,180.5922,180.651,4476.0
2024-01-22 12:45:00,184.58,184.67,184.57,184.64,4393.0,180.6705,180.7586,180.6608,180.7293,4393.0
2024-01-22 12:50:00,184.67,184.77,184.59,184.59,19378.0,180.7586,180.8565,180.6803,180.6803,19378.0
2024-01-22 12:55:00,184.62,184.67,184.6,184.67,2823.0,180.7097,180.7586,180.6901,180.7586,2823.0
2024-01-22 13:00:00,184.69,184.72,184.64,184.64,1862.0,180.7782,180.8076,180.7293,180.7293,1862.0
2024-01-22 13:05:00,184.64,184.66,184.44,184.44,4339.0,180.7293,180.7488,180.5335,180.5335,4339.0
2024-01-22 13:10:00,184.46,184.59,184.46,184.53,3330.0,180.5531,180.6803,180.5531,180.6216,3330.0
2024-01-22 13:15:00,184.53,184.59,184.49,184.49,3125.0,180.6216,180.6803,180.5824,180.5824,3125.0
2024-01-22 13:20:00,184.5,184.6,184.49,184.51,2785.0,180.5922,180.6901,180.5824,180.602,2785.0
2024-01-22 13:25:00,184.52,184.52,184.39,184.39,3080.0,180.6118,180.6118,180.4846,180.4846,3080.0
2024-01-22 13:30:00,184.43,184.5,184.43,184.5,3510.0,180.5237,180.5922,180.5237,180.5922,3510.0
2024-01-22 13:35:00,184.51,184.58,184.47,184.49,2481.0,180.602,180.6705,180.5629,180.5824,2481.0
2024-01-22 13:40:00,184.5,184.52,184.47,184.49,4388.0,180.5922,180.6118,180.5629,180.5824,4388.0
2024-01-22 13:45:00,184.51,184.56,184.49,184.54,4038.0,180.602,180.651,180.5824,180.6314,4038.0
2024-01-22 13:50:00,184.55,184.59,184.52,184.57,4977.0,180.6412,180.6803,180.6118,180.6608,4977.0
2024-01-22 13:55:00,184.59,184.64,184.55,184.57,2877.0,180.6803,180.7293,180.6412,180.6608,2877.0
2024-01-22 14:00:00,184.59,184.62,184.57,184.6,5891.0,180.6803,180.7097,180.6608,180.6901,5891.0
2024-01-22 14:05:00,184.57,184.63,184.57,184.61,3412.0,180.6608,180.7195,180.6608,180.6999,3412.0
2024-01-22 14:10:00,184.6,184.73,184.6,184.73,4931.0,180.6901,180.8174,180.6901,180.8174,4931.0
2024-01-22 14:15:00,184.75,184.78,184.66,184.67,5293.0,180.8369,180.8663,180.7488,180.7586,5293.0
2024-01-22 14:20:00,184.66,184.79,184.66,184.79,3205.0,180.7488,180.8761,180.7488,180.8761,3205.0
2024-01-22 14:25:00,184.82,184.89,184.79,184.88,4089.0,180.9055,180.974,180.8761,180.9642,4089.0
2024-01-22 14:30:00,184.85,184.86,184.73,184.75,6352.0,180.9348,180.9446,180.8174,180.8369,6352.0
2024-01-22 14:35:00,184.75,184.83,184.75,184.83,4904.0,180.8369,180.9152,180.8369,180.9152,4904.0
2024-01-22 14:40:00,184.85,184.92,184.82,184.83,4186.0,180.9348,181.0033,180.9055,180.9152,4186.0
2024-01-22 14:45:00,184.82,184.91,184.82,184.89,3607.0,180.9055,180.9936,180.9055,180.974,3607.0
2024-01-22 14:50:00,184.9,185.03,184.89,184.99,14178.0,180.9838,181.111,180.974,181.0719,14178.0
2024-01-22 14:55:00,185.0,185.02,184.93,185.02,7985.0,181.0816,181.1012,181.0131,181.1012,7985.0
2024-01-22 15:00:00,185.02,185.03,184.86,184.98,6122.0,181.1012,181.111,180.9446,181.0621,6122.0
2024-01-22 15:05:00,184.97,185.05,184.94,185.01,4072.0,181.0523,181.1306,181.0229,181.0914,4072.0
2024-01-22 15:10:00,185.0,185.0,184.84,184.88,6458.0,181.0816,181.0816,180.925,180.9642,6458.0
2024-01-22 15:15:00,184.86,184.89,184.79,184.81,2805.0,180.9446,180.974,180.8761,180.8957,2805.0
2024-01-22 15:20:00,184.81,184.84,184.76,184.8,5316.0,180.8957,180.925,180.8467,180.8859,5316.0
2024-01-22 15:25:00,184.79,184.95,184.77,184.94,7270.0,180.8761,181.0327,180.8565,181.0229,7270.0
2024-01-22 15:30:00,184.92,185.01,184.91,185.0,8896.0,181.0033,181.0914,180.9936,181.0816,8896.0
2024-01-22 15:35:00,185.0,185.0,184.89,184.91,12219.0,181.0816,181.0816,180.974,180.9936,12219.0
2024-01-22 15:40:00,184.91,185.04,184.88,185.02,13572.0,180.9936,181.1208,180.9642,181.1012,13572.0
2024-01-22 15:45:00,185.02,185.07,184.93,185.03,18511.0,181.1012,181.1502,181.0131,181.111,18511.0
2024-01-22 15:50:00,185.02,185.12,184.9,184.95,31757.0,181.1012,181.1991,180.9838,181.0327,31757.0
2024-01-22 15:55:00,184.95,185.11,184.88,184.92,119682.0,181.0327,181.1893,180.9642,181.0033,119682.0
2024-01-23 09:30:00,184.89,185.69,184.71,185.45,25754.0,180.974,181.757,180.7978,181.5221,25754.0
2024-01-23 09:35:00,185.3,185.3,184.13,184.19,14743.0,181.3753,181.3753,180.2301,180.2888,14743.0
2024-01-23 09:40:00,184.18,184.45,184.1,184.39,16584.0,180.279,180.5433,180.2007,180.4846,16584.0
2024-01-23 09:45:00,184.61,184.74,184.45,184.62,4294.0,180.6999,180.8272,180.5433,180.7097,4294.0
2024-01-23 09:50:00,184.64,184.92,184.64,184.92,2290.0,180.7293,181.0033,180.7293,181.0033,2290.0
2024-01-23 09:55:00,185.06,185.13,184.82,184.85,6458.0,181.1404,181.2089,180.9055,180.9348,6458.0
2024-01-23 10:00:00,184.84,184.85,184.61,184.65,3007.0,180.925,180.9348,180.6999,180.7391,3007.0
2024-01-23 10:05:00,184.75,184.83,184.67,184.82,5313.0,180.8369,180.9152,180.7586,180.9055,5313.0
2024-01-23 10:10:00,184.88,184.89,184.68,184.79,3081.0,180.9642,180.974,180.7684,180.8761,3081.0
2024-01-23 10:15:00,184.81,184.92,184.81,184.92,5266.0,180.8957,181.0033,180.8957,181.0033,5266.0
2024-01-23 10:20:00,184.97,185.18,184.97,185.13,7616.0,181.0523,181.2578,181.0523,181.2089,7616.0
2024-01-23 10:25:00,185.13,185.33,185.11,185.25,22814.0,181.2089,181.4047,181.1893,181.3263,22814.0
2024-01-23 10:30:00,185.27,185.51,185.25,185.41,13547.0,181.3459,181.5808,181.3263,181.483,13547.0
2024-01-23 10:35:00,185.43,185.64,185.38,185.43,9335.0,181.5025,181.7081,181.4536,181.5025,9335.0
2024-01-23 10:40:00,185.42,185.58,185.42,185.56,4942.0,181.4927,181.6494,181.4927,181.6298,4942.0
2024-01-23 10:45:00,185.54,185.7,185.54,185.7,11721.0,181.6102,181.7668,181.6102,181.7668,11721.0
2024-01-23 10:50:00,185.68,185.75,185.64,185.65,9988.0,181.7472,181.8158,181.7081,181.7179,9988.0
2024-01-23 10:55:00,185.59,185.66,185.42,185.43,23582.0,181.6591,181.7277,181.4927,181.5025,23582.0
2024-01-23 11:00:00,185.46,185.48,185.36,185.44,15930.0,181.5319,181.5515,181.434,181.5123,15930.0
2024-01-23 11:05:00,185.46,185.56,185.42,185.44,6275.0,181.5319,181.6298,181.4927,181.5123,6275.0
2024-01-23 11:10:00,185.42,185.44,185.32,185.33,10422.0,181.4927,181.5123,181.3949,181.4047,10422.0
2024-01-23 11:15:00,185.38,185.63,185.38,185.56,3133.0,181.4536,181.6983,181.4536,181.6298,3133.0
2024-01-23 11:20:00,185.59,185.61,185.35,185.37,6849.0,181.6591,181.6787,181.4242,181.4438,6849.0
2024-01-23 11:25:00,185.35,185.43,185.34,185.43,5917.0,181.4242,181.5025,181.4144,181.5025,5917.0
2024-01-23 11:30:00,185.42,185.55,185.42,185.54,4280.0,181.4927,181.62,181.4927,181.6102,4280.0
2024-01-23 11:35:00,185.55,185.57,185.43,185.53,12051.0,181.62,181.6396,181.5025,181.6004,12051.0
2024-01-23 11:40:00,185.45,185.47,185.31,185.37,13215.0,181.5221,181.5417,181.3851,181.4438,13215.0
2024-01-23 11:45:00,185.38,185.47,185.38,185.45,4191.0,181.4536,181.5417,181.4536,181.5221,4191.0
2024-01-23 11:50:00,185.44,185.45,185.26,185.29,10791.0,181.5123,181.5221,181.3361,181.3655,10791.0
2024-01-23 11:55:00,185.27,185.4,185.26,185.38,4364.0,181.3459,181.4732,181.3361,181.4536,4364.0
2024-01-23 12:00:00,185.4,185.4,185.34,185.4,2706.0,181.4732,181.4732,181.4144,181.4732,2706.0
2024-01-23 12:05:00,185.39,185.44,185.3,185.32,4936.0,181.4634,181.5123,181.3753,181.3949,4936.0
2024-01-23 12:10:00,185.34,185.42,185.33,185.42,3471.0,181.4144,181.4927,181.4047,181.4927,3471.0
2024-01-23 12:15:00,185.46,185.46,185.36,185.4,2957.0,181.5319,181.5319,181.434,181.4732,2957.0
2024-01-23 12:20:00,185.39,185.41,185.25,185.26,3150.0,181.4634,181.483,181.3263,181.3361,3150.0
2024-01-23 12:25:00,185.24,185.27,185.14,185.16,4256.0,181.3166,181.3459,181.2187,181.2383,4256.0
2024-01-23 12:30:00,185.18,185.33,185.17,185.3,5698.0,181.2578,181.4047,181.248,181.3753,5698.0
2024-01-23 12:35:00,185.33,185.36,185.25,185.28,5301.0,181.4047,181.434,181.3263,181.3557,5301.0
2024-01-23 12:40:00,185.29,185.34,185.26,185.29,5075.0,181.3655,181.4144,181.3361,181.3655,5075.0
2024-01-23 12:45:00,185.29,185.33,185.23,185.26,11851.0,181.3655,181.4047,181.3068,181.3361,11851.0
2024-01-23 12:50:00,185.25,185.26,185.21,185.26,3701.0,181.3263,181.3361,181.2872,181.3361,3701.0
2024-01-23 12:55:00,185.28,185.29,185.01,185.05,5761.0,181.3557,181.3655,181.0914,181.1306,5761.0
2024-01-23 13:00:00,185.02,185.11,184.99,185.1,8176.0,181.1012,181.1893,181.0719,181.1795,8176.0
2024-01-23 13:05:00,185.06,185.08,185.02,185.06,3655.0,181.1404,181.1599,181.1012,181.1404,3655.0
2024-01-23 13:10:00,185.06,185.13,185.06,185.11,3668.0,181.1404,181.2089,181.1404,181.1893,3668.0
2024-01-23 13:15:00,185.1,185.14,185.08,185.14,5085.0,181.1795,181.2187,181.1599,181.2187,5085.0
2024-01-23 13:20:00,185.14,185.14,185.05,185.06,4647.0,181.2187,181.2187,181.1306,181.1404,4647.0
2024-01-23 13:25:00,185.05,185.1,185.05,185.06,4405.0,181.1306,181.1795,181.1306,181.1404,4405.0
2024-01-23 13:30:00,185.09,185.14,185.08,185.14,6828.0,181.1697,181.2187,181.1599,181.2187,6828.0
2024-01-23 13:35:00,185.14,185.21,185.13,185.19,8133.0,181.2187,181.2872,181.2089,181.2676,8133.0
2024-01-23 13:40:00,185.2,185.2,185.07,185.07,4231.0,181.2774,181.2774,181.1502,181.1502,4231.0
2024-01-23 13:45:00,185.06,185.06,184.95,184.96,7433.0,181.1404,181.1404,181.0327,181.0425,7433.0
2024-01-23 13:50:00,184.96,185.05,184.95,184.98,9595.0,181.0425,181.1306,181.0327,181.0621,9595.0
2024-01-23 13:55:00,184.98,185.02,184.93,184.99,9749.0,181.0621,181.1012,181.0131,181.0719,9749.0
2024-01-23 14:00:00,184.98,185.06,184.96,185.01,7562.0,181.0621,181.1404,181.0425,181.0914,7562.0
2024-01-23 14:05:00,184.98,185.13,184.98,185.13,4693.0,181.0621,181.2089,181.0621,181.2089,4693.0
2024-01-23 14:10:00,185.18,185.27,185.17,185.26,5074.0,181.2578,181.3459,181.248,181.3361,5074.0
2024-01-23 14:15:00,185.25,185.29,185.23,185.27,6034.0,181.3263,181.3655,181.3068,181.3459,6034.0
2024-01-23 14:20:00,185.25,185.34,185.25,185.32,4986.0,181.3263,181.4144,181.3263,181.3949,4986.0
2024-01-23 14:25:00,185.3,185.3,185.24,185.27,3656.0,181.3753,181.3753,181.3166,181.3459,3656.0
2024-01-23 14:30:00,185.28,185.32,185.22,185.23,6737.0,181.3557,181.3949,181.297,181.3068,6737.0
2024-01-23 14:35:00,185.24,185.28,185.19,185.27,5188.0,181.3166,181.3557,181.2676,181.3459,5188.0
2024-01-23 14:40:00,185.27,185.31,185.25,185.3,5802.0,181.3459,181.3851,181.3263,181.3753,5802.0
2024-01-23 14:45:00,185.31,185.38,185.28,185.35,13859.0,181.3851,181.4536,181.3557,181.4242,13859.0
2024-01-23 14:50:00,185.35,185.39,185.32,185.35,8032.0,181.4242,181.4634,181.3949,181.4242,8032.0
2024-01-23 14:55:00,185.35,185.39,185.3,185.32,7770.0,181.4242,181.4634,181.3753,181.3949,7770.0
2024-01-23 15:00:00,185.26,185.3,185.17,185.23,9046.0,181.3361,181.3753,181.248,181.3068,9046.0
2024-01-23 15:05:00,185.26,185.27,185.21,185.25,3408.0,181.3361,181.3459,181.2872,181.3263,3408.0
2024-01-23 15:10:00,185.22,185.38,185.21,185.34,10109.0,181.297,181.4536,181.2872,181.4144,10109.0
2024-01-23 15:15:00,185.36,185.38,185.32,185.35,11544.0,181.434,181.4536,181.3949,181.4242,11544.0
2024-01-23 15:20:00,185.37,185.41,185.35,185.37,7303.0,181.4438,181.483,181.4242,181.4438,7303.0
2024-01-23 15:25:00,185.37,185.41,185.35,185.4,7625.0,181.4438,181.483,181.4242,181.4732,7625.0
2024-01-23 15:30:00,185.39,185.49,185.35,185.44,11264.0,181.4634,181.5613,181.4242,181.5123,11264.0
2024-01-23 15:35:00,185.44,185.46,185.41,185.41,8284.0,181.5123,181.5319,181.483,181.483,8284.0
2024-01-23 15:40:00,185.4,185.4,185.34,185.37,12960.0,181.4732,181.4732,181.4144,181.4438,12960.0
2024-01-23 15:45:00,185.38,185.44,185.32,185.43,23530.0,181.4536,181.5123,181.3949,181.5025,23530.0
2024-01-23 15:50:00,185.43,185.59,185.43,185.59,41156.0,181.5025,181.6591,181.5025,181.6591,41156.0
2024-01-23 15:55:00,185.6,185.66,185.49,185.53,77396.0,181.6689,181.7277,181.5613,181.6004,77396.0
2024-01-24 09:30:00,185.98,186.31,185.6,186.31,24522.0,182.0409,182.3639,181.6689,182.3639,24522.0
2024-01-24 09:35:00,186.32,186.4,185.47,185.49,6071.0,182.3737,182.452,181.5417,181.5613,6071.0
2024-01-24 09:40:00,185.5,185.51,185.34,185.34,3614.0,181.5711,181.5808,181.4144,181.4144,3614.0
2024-01-24 09:45:00,185.28,185.73,185.28,185.7,6488.0,181.3557,181.7962,181.3557,181.7668,6488.0
2024-01-24 09:50:00,185.65,185.73,185.49,185.73,2571.0,181.7179,181.7962,181.5613,181.7962,2571.0
2024-01-24 09:55:00,185.81,185.84,185.6,185.72,4637.0,181.8745,181.9039,181.6689,181.7864,4637.0
2024-01-24 10:00:00,185.74,185.74,185.41,185.41,8780.0,181.806,181.806,181.483,181.483,8780.0
2024-01-24 10:05:00,185.46,185.57,185.11,185.11,5931.0,181.5319,181.6396,181.1893,181.1893,5931.0
2024-01-24 10:10:00,185.19,185.26,185.03,185.12,5890.0,181.2676,181.3361,181.111,181.1991,5890.0
2024-01-24 10:15:00,185.14,185.15,184.88,184.94,12986.0,181.2187,181.2285,180.9642,181.0229,12986.0
2024-01-24 10:20:00,184.88,185.07,184.88,184.99,8481.0,180.9642,181.1502,180.9642,181.0719,8481.0
2024-01-24 10:25:00,185.0,185.12,184.97,184.98,3654.0,181.0816,181.1991,181.0523,181.0621,3654.0
2024-01-24 10:30:00,184.88,185.04,184.87,185.0,5049.0,180.9642,181.1208,180.9544,181.0816,5049.0
2024-01-24 10:35:00,184.98,184.98,184.79,184.87,5302.0,181.0621,181.0621,180.8761,180.9544,5302.0
2024-01-24 10:40:00,184.9,185.12,184.86,185.01,4750.0,180.9838,181.1991,180.9446,181.0914,4750.0
2024-01-24 10:45:00,185.02,185.04,184.91,184.99,4450.0,181.1012,181.1208,180.9936,181.0719,4450.0
2024-01-24 10:50:00,184.99,184.99,184.77,184.77,3275.0,181.0719,181.0719,180.8565,180.8565,3275.0
2024-01-24 10:55:00,184.77,184.93,184.7,184.86,6592.0,180.8565,181.0131,180.788,180.9446,6592.0
2024-01-24 11:00:00,184.85,185.1,184.84,185.1,3165.0,180.9348,181.1795,180.925,181.1795,3165.0
2024-01-24 11:05:00,185.09,185.18,185.04,185.13,8212.0,181.1697,181.2578,181.1208,181.2089,8212.0
2024-01-24 11:10:00,185.1,185.19,185.08,185.19,2652.0,181.1795,181.2676,181.1599,181.2676,2652.0
2024-01-24 11:15:00,185.2,185.25,185.11,185.11,3230.0,181.2774,181.3263,181.1893,181.1893,3230.0
2024-01-24 11:20:00,185.1,185.1,184.99,185.03,5936.0,181.1795,181.1795,181.0719,181.111,5936.0
2024-01-24 11:25:00,185.03,185.13,185.03,185.04,5707.0,181.111,181.2089,181.111,181.1208,5707.0
2024-01-24 11:30:00,185.04,185.14,184.94,184.94,4041.0,181.1208,181.2187,181.0229,181.0229,4041.0
2024-01-24 11:35:00,184.94,185.0,184.9,184.93,3747.0,181.0229,181.0816,180.9838,181.0131,3747.0
2024-01-24 11:40:00,184.91,184.95,184.85,184.95,2661.0,180.9936,181.0327,180.9348,181.0327,2661.0
2024-01-24 11:45:00,184.98,185.01,184.92,185.01,3568.0,181.0621,181.0914,181.0033,181.0914,3568.0
2024-01-24 11:50:00,185.03,185.04,184.94,184.94,3340.0,181.111,181.1208,181.0229,181.0229,3340.0
2024-01-24 11:55:00,184.95,185.11,184.94,185.11,8564.0,181.0327,181.1893,181.0229,181.1893,8564.0
2024-01-24 12:00:00,185.11,185.12,185.0,185.0,8223.0,181.1893,181.1991,181.0816,181.0816,8223.0
2024-01-24 12:05:00,184.95,184.99,184.93,184.96,3127.0,181.0327,181.0719,181.0131,181.0425,3127.0
2024-01-24 12:10:00,184.95,184.98,184.81,184.82,3904.0,181.0327,181.0621,180.8957,180.9055,3904.0
2024-01-24 12:15:00,184.83,184.98,184.81,184.95,2478.0,180.9152,181.0621,180.8957,181.0327,2478.0
2024-01-24 12:20:00,184.93,184.97,184.91,184.91,1677.0,181.0131,181.0523,180.9936,180.9936,1677.0
2024-01-24 12:25:00,184.9,185.01,184.89,184.98,3342.0,180.9838,181.0914,180.974,181.0621,3342.0
2024-01-24 12:30:00,185.0,185.01,184.93,184.94,8778.0,181.0816,181.0914,181.0131,181.0229,8778.0
2024-01-24 12:35:00,184.93,184.93,184.73,184.77,7978.0,181.0131,181.0131,180.8174,180.8565,7978.0
2024-01-24 12:40:00,184.7,184.89,184.7,184.85,6966.0,180.788,180.974,180.788,180.9348,6966.0
2024-01-24 12:45:00,184.78,184.89,184.78,184.81,13019.0,180.8663,180.974,180.8663,180.8957,13019.0
2024-01-24 12:50:00,184.84,184.88,184.82,184.84,1638.0,180.925,180.9642,180.9055,180.925,1638.0
2024-01-24 12:55:00,184.84,184.95,184.84,184.94,2285.0,180.925,181.0327,180.925,181.0229,2285.0
2024-01-24 13:00:00,184.99,185.0,184.82,184.85,12873.0,181.0719,181.0816,180.9055,180.9348,12873.0
2024-01-24 13:05:00,184.88,184.93,184.84,184.88,4273.0,180.9642,181.0131,180.925,180.9642,4273.0
2024-01-24 13:10:00,184.86,184.86,184.78,184.8,2791.0,180.9446,180.9446,180.8663,180.8859,2791.0
2024-01-24 13:15:00,184.78,184.9,184.78,184.79,3523.0,180.8663,180.9838,180.8663,180.8761,3523.0
2024-01-24 13:20:00,184.72,184.8,184.71,184.72,3474.0,180.8076,180.8859,180.7978,180.8076,3474.0
2024-01-24 13:25:00,184.7,184.89,184.69,184.86,3288.0,180.788,180.974,180.7782,180.9446,3288.0
2024-01-24 13:30:00,184.83,184.83,184.7,184.76,3206.0,180.9152,180.9152,180.788,180.8467,3206.0
2024-01-24 13:35:00,184.79,184.82,184.68,184.73,2833.0,180.8761,180.9055,180.7684,180.8174,2833.0
2024-01-24 13:40:00,184.69,184.74,184.6,184.6,5676.0,180.7782,180.8272,180.6901,180.6901,5676.0
2024-01-24 13:45:00,184.59,184.74,184.59,184.72,2542.0,180.6803,180.8272,180.6803,180.8076,2542.0
2024-01-24 13:50:00,184.68,184.77,184.68,184.74,2506.0,180.7684,180.8565,180.7684,180.8272,2506.0
2024-01-24 13:55:00,184.79,184.81,184.75,184.79,1931.0,180.8761,180.8957,180.8369,180.8761,1931.0
2024-01-24 14:00:00,184.84,184.84,184.69,184.7,2531.0,180.925,180.925,180.7782,180.788,2531.0
2024-01-24 14:05:00,184.71,184.71,184.61,184.65,6955.0,180.7978,180.7978,180.6999,180.7391,6955.0
2024-01-24 14:10:00,184.64,184.83,184.64,184.8,3865.0,180.7293,180.9152,180.7293,180.8859,3865.0
2024-01-24 14:15:00,184.79,184.83,184.73,184.74,13670.0,180.8761,180.9152,180.8174,180.8272,13670.0
2024-01-24 14:20:00,184.75,184.75,184.62,184.72,7896.0,180.8369,180.8369,180.7097,180.8076,7896.0
2024-01-24 14:25:00,184.65,184.78,184.6,184.75,8528.0,180.7391,180.8663,180.6901,180.8369,8528.0
2024-01-24 14:30:00,184.76,184.8,184.66,184.67,5626.0,180.8467,180.8859,180.7488,180.7586,5626.0
2024-01-24 14:35:00,184.67,184.67,184.49,184.6,10172.0,180.7586,180.7586,180.5824,180.6901,10172.0
2024-01-24 14:40:00,184.58,184.81,184.58,184.81,5340.0,180.6705,180.8957,180.6705,180.8957,5340.0
2024-01-24 14:45:00,184.81,184.81,184.58,184.58,5212.0,180.8957,180.8957,180.6705,180.6705,5212.0
2024-01-24 14:50:00,184.6,184.6,184.52,184.57,3020.0,180.6901,180.6901,180.6118,180.6608,3020.0
2024-01-24 14:55:00,184.52,184.53,184.21,184.32,7170.0,180.6118,180.6216,180.3084,180.416,7170.0
2024-01-24 15:00:00,184.31,184.39,184.23,184.39,5363.0,180.4063,180.4846,180.328,180.4846,5363.0
2024-01-24 15:05:00,184.39,184.39,184.31,184.39,4301.0,180.4846,180.4846,180.4063,180.4846,4301.0
2024-01-24 15:10:00,184.31,184.41,184.19,184.26,10125.0,180.4063,180.5041,180.2888,180.3573,10125.0
2024-01-24 15:15:00,184.23,184.39,184.23,184.29,3112.0,180.328,180.4846,180.328,180.3867,3112.0
2024-01-24 15:20:00,184.29,184.31,184.19,184.27,3216.0,180.3867,180.4063,180.2888,180.3671,3216.0
2024-01-24 15:25:00,184.27,184.34,184.25,184.3,3452.0,180.3671,180.4356,180.3475,180.3965,3452.0
2024-01-24 15:30:00,184.34,184.4,184.31,184.31,5943.0,180.4356,180.4944,180.4063,180.4063,5943.0
2024-01-24 15:35:00,184.3,184.31,184.16,184.16,11756.0,180.3965,180.4063,180.2594,180.2594,11756.0
2024-01-24 15:40:00,184.16,184.3,184.16,184.18,10258.0,180.2594,180.3965,180.2594,180.279,10258.0
2024-01-24 15:45:00,184.18,184.2,184.04,184.05,11217.0,180.279,180.2986,180.142,180.1518,11217.0
2024-01-24 15:50:00,184.02,184.03,183.82,183.91,23177.0,180.1224,180.1322,179.9266,180.0147,23177.0
2024-01-24 15:55:00,183.95,184.01,183.68,183.88,90618.0,180.0539,180.1126,179.7896,179.9854,90618.0
2024-01-25 09:30:00,183.69,184.14,183.0,184.09,25882.0,179.7994,180.2399,179.124,180.1909,25882.0
2024-01-25 09:35:00,183.75,183.9,183.41,183.44,4829.0,179.8581,180.0049,179.5253,179.5547,4829.0
2024-01-25 09:40:00,183.44,184.01,183.43,183.7,7312.0,179.5547,180.1126,179.5449,179.8092,7312.0
2024-01-25 09:45:00,183.66,183.93,183.65,183.81,3408.0,179.77,180.0343,179.7602,179.9168,3408.0
2024-01-25 09:50:00,183.89,184.25,183.89,184.2,5618.0,179.9952,180.3475,179.9952,180.2986,5618.0
2024-01-25 09:55:00,184.24,184.24,183.7,183.83,10502.0,180.3377,180.3377,179.8092,179.9364,10502.0
2024-01-25 10:00:00,183.78,184.03,183.56,183.75,6699.0,179.8875,180.1322,179.6721,179.8581,6699.0
2024-01-25 10:05:00,183.77,183.85,183.32,183.56,8456.0,179.8777,179.956,179.4372,179.6721,8456.0
2024-01-25 10:10:00,183.51,183.59,183.33,183.52,6565.0,179.6232,179.7015,179.447,179.633,6565.0
2024-01-25 10:15:00,183.53,183.73,183.51,183.65,3766.0,179.6428,179.8385,179.6232,179.7602,3766.0
2024-01-25 10:20:00,183.63,183.67,183.48,183.54,5670.0,179.7407,179.7798,179.5938,179.6526,5670.0
2024-01-25 10:25:00,183.49,183.74,183.48,183.74,5179.0,179.6036,179.8483,179.5938,179.8483,5179.0
2024-01-25 10:30:00,183.71,183.81,183.67,183.77,5743.0,179.819,179.9168,179.7798,179.8777,5743.0
2024-01-25 10:35:00,183.76,184.11,183.62,184.05,5768.0,179.8679,180.2105,179.7309,180.1518,5768.0
2024-01-25 10:40:00,184.04,184.06,183.87,183.91,6027.0,180.142,180.1616,179.9756,180.0147,6027.0
2024-01-25 10:45:00,183.91,184.05,183.89,184.01,14502.0,180.0147,180.1518,179.9952,180.1126,14502.0
2024-01-25 10:50:00,184.05,184.27,183.99,184.27,7627.0,180.1518,180.3671,180.093,180.3671,7627.0
2024-01-25 10:55:00,184.26,184.36,184.18,184.35,9009.0,180.3573,180.4552,180.279,180.4454,9009.0
2024-01-25 11:00:00,184.38,184.54,184.32,184.33,4648.0,180.4748,180.6314,180.416,180.4258,4648.0
2024-01-25 11:05:00,184.3,184.46,184.19,184.39,19042.0,180.3965,180.5531,180.2888,180.4846,19042.0
2024-01-25 11:10:00,184.38,184.5,184.34,184.49,9263.0,180.4748,180.5922,180.4356,180.5824,9263.0
2024-01-25 11:15:00,184.49,184.62,184.43,184.44,3979.0,180.5824,180.7097,180.5237,180.5335,3979.0
2024-01-25 11:20:00,184.44,184.46,184.32,184.36,5932.0,180.5335,180.5531,180.416,180.4552,5932.0
2024-01-25 11:25:00,184.35,184.44,184.34,184.41,4751.0,180.4454,180.5335,180.4356,180.5041,4751.0
2024-01-25 11:30:00,184.42,184.53,184.42,184.5,5027.0,180.5139,180.6216,180.5139,180.5922,5027.0
2024-01-25 11:35:00,184.5,184.65,184.49,184.65,3652.0,180.5922,180.7391,180.5824,180.7391,3652.0
2024-01-25 11:40:00,184.68,184.68,184.53,184.59,3199.0,180.7684,180.7684,180.6216,180.6803,3199.0
2024-01-25 11:45:00,184.55,184.62,184.55,184.56,4279.0,180.6412,180.7097,180.6412,180.651,4279.0
2024-01-25 11:50:00,184.52,184.62,184.49,184.6,8585.0,180.6118,180.7097,180.5824,180.6901,8585.0
2024-01-25 11:55:00,184.62,184.65,184.48,184.49,7991.0,180.7097,180.7391,180.5727,180.5824,7991.0
2024-01-25 12:00:00,184.52,184.54,184.46,184.48,9792.0,180.6118,180.6314,180.5531,180.5727,9792.0
2024-01-25 12:05:00,184.5,184.66,184.44,184.52,13411.0,180.5922,180.7488,180.5335,180.6118,13411.0
2024-01-25 12:10:00,184.5,184.58,184.44,184.53,5538.0,180.5922,180.6705,180.5335,180.6216,5538.0
2024-01-25 12:15:00,184.55,184.57,184.44,184.44,3548.0,180.6412,180.6608,180.5335,180.5335,3548.0
2024-01-25 12:20:00,184.42,184.42,184.05,184.09,5824.0,180.5139,180.5139,180.1518,180.1909,5824.0
2024-01-25 12:25:00,184.1,184.23,184.09,184.23,4279.0,180.2007,180.328,180.1909,180.328,4279.0
2024-01-25 12:30:00,184.26,184.34,184.24,184.28,4853.0,180.3573,180.4356,180.3377,180.3769,4853.0
2024-01-25 12:35:00,184.29,184.35,184.24,184.26,3390.0,180.3867,180.4454,180.3377,180.3573,3390.0
2024-01-25 12:40:00,184.17,184.18,184.13,184.15,3305.0,180.2692,180.279,180.2301,180.2496,3305.0
2024-01-25 12:45:00,184.13,184.2,184.09,184.1,6488.0,180.2301,180.2986,180.1909,180.2007,6488.0
2024-01-25 12:50:00,184.07,184.22,184.07,184.22,2939.0,180.1713,180.3182,180.1713,180.3182,2939.0
2024-01-25 12:55:00,184.18,184.21,184.13,184.19,4095.0,180.279,180.3084,180.2301,180.2888,4095.0
2024-01-25 13:00:00,184.16,184.33,184.16,184.22,4049.0,180.2594,180.4258,180.2594,180.3182,4049.0
2024-01-25 13:05:00,184.24,184.24,184.05,184.12,3413.0,180.3377,180.3377,180.1518,180.2203,3413.0
2024-01-25 13:10:00,184.13,184.31,184.13,184.28,3406.0,180.2301,180.4063,180.2301,180.3769,3406.0
2024-01-25 13:15:00,184.25,184.27,184.12,184.27,4841.0,180.3475,180.3671,180.2203,180.3671,4841.0
2024-01-25 13:20:00,184.31,184.32,184.27,184.27,3147.0,180.4063,180.416,180.3671,180.3671,3147.0
2024-01-25 13:25:00,184.21,184.24,184.11,184.15,4597.0,180.3084,180.3377,180.2105,180.2496,4597.0
2024-01-25 13:30:00,184.15,184.3,184.14,184.29,5773.0,180.2496,180.3965,180.2399,180.3867,5773.0
2024-01-25 13:35:00,184.31,184.37,184.29,184.37,3160.0,180.4063,180.465,180.3867,180.465,3160.0
2024-01-25 13:40:00,184.41,184.47,184.34,184.38,4264.0,180.5041,180.5629,180.4356,180.4748,4264.0
2024-01-25 13:45:00,184.35,184.39,184.31,184.37,3515.0,180.4454,180.4846,180.4063,180.465,3515.0
2024-01-25 13:50:00,184.39,184.41,184.35,184.36,5009.0,180.4846,180.5041,180.4454,180.4552,5009.0
2024-01-25 13:55:00,184.34,184.56,184.34,184.55,3214.0,180.4356,180.651,180.4356,180.6412,3214.0
2024-01-25 14:00:00,184.56,184.63,184.49,184.62,3188.0,180.651,180.7195,180.5824,180.7097,3188.0
2024-01-25 14:05:00,184.64,184.83,184.64,184.79,6488.0,180.7293,180.9152,180.7293,180.8761,6488.0
2024-01-25 14:10:00,184.8,184.84,184.74,184.8,5788.0,180.8859,180.925,180.8272,180.8859,5788.0
2024-01-25 14:15:00,184.79,184.9,184.76,184.79,10238.0,180.8761,180.9838,180.8467,180.8761,10238.0
2024-01-25 14:20:00,184.75,184.81,184.68,184.81,13008.0,180.8369,180.8957,180.7684,180.8957,13008.0
2024-01-25 14:25:00,184.84,184.87,184.78,184.83,4131.0,180.925,180.9544,180.8663,180.9152,4131.0
2024-01-25 14:30:00,184.85,184.97,184.85,184.97,4715.0,180.9348,181.0523,180.9348,181.0523,4715.0
2024-01-25 14:35:00,184.97,185.21,184.96,185.08,31433.0,181.0523,181.2872,181.0425,181.1599,31433.0
2024-01-25 14:40:00,185.07,185.07,184.81,184.84,4821.0,181.1502,181.1502,180.8957,180.925,4821.0
2024-01-25 14:45:00,184.83,184.83,184.7,184.77,3630.0,180.9152,180.9152,180.788,180.8565,3630.0
2024-01-25 14:50:00,184.77,184.8,184.67,184.75,3803.0,180.8565,180.8859,180.7586,180.8369,3803.0
2024-01-25 14:55:00,184.76,184.82,184.67,184.74,4468.0,180.8467,180.9055,180.7586,180.8272,4468.0
2024-01-25 15:00:00,184.7,184.74,184.65,184.74,5853.0,180.788,180.8272,180.7391,180.8272,5853.0
2024-01-25 15:05:00,184.76,184.92,184.76,184.84,3207.0,180.8467,181.0033,180.8467,180.925,3207.0
2024-01-25 15:10:00,184.84,184.98,184.84,184.98,3874.0,180.925,181.0621,180.925,181.0621,3874.0
2024-01-25 15:15:00,184.99,185.02,184.94,184.99,7776.0,181.0719,181.1012,181.0229,181.0719,7776.0
2024-01-25 15:20:00,185.0,185.04,184.95,185.0,9028.0,181.0816,181.1208,181.0327,181.0816,9028.0
2024-01-25 15:25:00,185.0,185.03,184.92,184.97,6266.0,181.0816,181.111,181.0033,181.0523,6266.0
2024-01-25 15:30:00,184.92,185.07,184.91,185.0,9562.0,181.0033,181.1502,180.9936,181.0816,9562.0
2024-01-25 15:35:00,184.99,185.11,184.97,185.0,11782.0,181.0719,181.1893,181.0523,181.0816,11782.0
2024-01-25 15:40:00,184.99,185.05,184.96,185.01,13918.0,181.0719,181.1306,181.0425,181.0914,13918.0
2024-01-25 15:45:00,185.02,185.07,184.98,185.06,19840.0,181.1012,181.1502,181.0621,181.1404,19840.0
2024-01-25 15:50:00,185.06,185.18,185.04,185.11,41923.0,181.1404,181.2578,181.1208,181.1893,41923.0
2024-01-25 15:55:00,185.12,185.18,185.06,185.1,105354.0,181.1991,181.2578,181.1404,181.1795,105354.0
2024-01-26 09:30:00,185.45,185.98,185.25,185.76,19108.0,181.5221,182.0409,181.3263,181.8255,19108.0
2024-01-26 09:35:00,185.75,185.94,185.67,185.67,2043.0,181.8158,182.0017,181.7375,181.7375,2043.0
2024-01-26 09:40:00,185.58,185.92,185.41,185.92,6393.0,181.6494,181.9822,181.483,181.9822,6393.0
2024-01-26 09:45:00,185.85,185.85,185.25,185.33,4173.0,181.9136,181.9136,181.3263,181.4047,4173.0
2024-01-26 09:50:00,185.44,185.52,185.24,185.39,2979.0,181.5123,181.5906,181.3166,181.4634,2979.0
2024-01-26 09:55:00,185.4,185.7,185.37,185.51,9640.0,181.4732,181.7668,181.4438,181.5808,9640.0
2024-01-26 10:00:00,185.5,185.56,185.39,185.46,9239.0,181.5711,181.6298,181.4634,181.5319,9239.0
2024-01-26 10:05:00,185.47,185.76,185.46,185.66,7756.0,181.5417,181.8255,181.5319,181.7277,7756.0
2024-01-26 10:10:00,185.67,185.71,185.24,185.37,9779.0,181.7375,181.7766,181.3166,181.4438,9779.0
2024-01-26 10:15:00,185.37,185.64,185.36,185.5,16591.0,181.4438,181.7081,181.434,181.5711,16591.0
2024-01-26 10:20:00,185.49,185.58,185.42,185.54,7513.0,181.5613,181.6494,181.4927,181.6102,7513.0
2024-01-26 10:25:00,185.58,185.65,185.41,185.5,7379.0,181.6494,181.7179,181.483,181.5711,7379.0
2024-01-26 10:30:00,185.47,185.62,185.45,185.49,4464.0,181.5417,181.6885,181.5221,181.5613,4464.0
2024-01-26 10:35:00,185.51,185.65,185.49,185.55,6133.0,181.5808,181.7179,181.5613,181.62,6133.0
2024-01-26 10:40:00,185.59,185.73,185.53,185.72,2211.0,181.6591,181.7962,181.6004,181.7864,2211.0
2024-01-26 10:45:00,185.71,185.72,185.53,185.53,7742.0,181.7766,181.7864,181.6004,181.6004,7742.0
2024-01-26 10:50:00,185.52,185.69,185.49,185.67,27816.0,181.5906,181.757,181.5613,181.7375,27816.0
2024-01-26 10:55:00,185.66,185.73,185.6,185.68,10019.0,181.7277,181.7962,181.6689,181.7472,10019.0
2024-01-26 11:00:00,185.68,185.93,185.67,185.93,5992.0,181.7472,181.9919,181.7375,181.9919,5992.0
2024-01-26 11:05:00,185.89,185.93,185.83,185.85,6707.0,181.9528,181.9919,181.8941,181.9136,6707.0
2024-01-26 11:10:00,185.85,185.87,185.79,185.85,3380.0,181.9136,181.9332,181.8549,181.9136,3380.0
2024-01-26 11:15:00,185.86,185.95,185.82,185.84,4335.0,181.9234,182.0115,181.8843,181.9039,4335.0
2024-01-26 11:20:00,185.85,185.93,185.83,185.91,6986.0,181.9136,181.9919,181.8941,181.9724,6986.0
2024-01-26 11:25:00,185.93,185.99,185.8,185.95,4204.0,181.9919,182.0507,181.8647,182.0115,4204.0
2024-01-26 11:30:00,185.97,186.0,185.8,185.81,6548.0,182.0311,182.0605,181.8647,181.8745,6548.0
2024-01-26 11:35:00,185.82,185.84,185.78,185.82,2999.0,181.8843,181.9039,181.8451,181.8843,2999.0
2024-01-26 11:40:00,185.81,185.84,185.61,185.63,13339.0,181.8745,181.9039,181.6787,181.6983,13339.0
2024-01-26 11:45:00,185.6,185.63,185.51,185.63,6979.0,181.6689,181.6983,181.5808,181.6983,6979.0
2024-01-26 11:50:00,185.55,185.66,185.54,185.66,7699.0,181.62,181.7277,181.6102,181.7277,7699.0
2024-01-26 11:55:00,185.66,185.8,185.65,185.73,3650.0,181.7277,181.8647,181.7179,181.7962,3650.0
2024-01-26 12:00:00,185.76,185.79,185.73,185.75,4080.0,181.8255,181.8549,181.7962,181.8158,4080.0
2024-01-26 12:05:00,185.75,185.77,185.61,185.62,3277.0,181.8158,181.8353,181.6787,181.6885,3277.0
2024-01-26 12:10:00,185.57,185.62,185.55,185.59,1631.0,181.6396,181.6885,181.62,181.6591,1631.0
2024-01-26 12:15:00,185.59,185.76,185.59,185.76,3875.0,181.6591,181.8255,181.6591,181.8255,3875.0
2024-01-26 12:20:00,185.75,185.81,185.72,185.72,5870.0,181.8158,181.8745,181.7864,181.7864,5870.0
2024-01-26 12:25:00,185.71,185.79,185.71,185.77,4045.0,181.7766,181.8549,181.7766,181.8353,4045.0
2024-01-26 12:30:00,185.77,185.77,185.67,185.74,3817.0,181.8353,181.8353,181.7375,181.806,3817.0
2024-01-26 12:35:00,185.75,185.82,185.68,185.81,7458.0,181.8158,181.8843,181.7472,181.8745,7458.0
2024-01-26 12:40:00,185.81,185.81,185.7,185.71,5892.0,181.8745,181.8745,181.7668,181.7766,5892.0
2024-01-26 12:45:00,185.7,185.75,185.57,185.59,3576.0,181.7668,181.8158,181.6396,181.6591,3576.0
2024-01-26 12:50:00,185.62,185.69,185.61,185.68,2633.0,181.6885,181.757,181.6787,181.7472,2633.0
2024-01-26 12:55:00,185.67,185.9,185.67,185.9,4304.0,181.7375,181.9626,181.7375,181.9626,4304.0
2024-01-26 13:00:00,185.89,185.97,185.88,185.97,5784.0,181.9528,182.0311,181.943,182.0311,5784.0
2024-01-26 13:05:00,185.97,186.08,185.93,185.96,8958.0,182.0311,182.1388,181.9919,182.0213,8958.0
2024-01-26 13:10:00,185.94,186.12,185.9,186.03,5798.0,182.0017,182.1779,181.9626,182.0898,5798.0
2024-01-26 13:15:00,186.03,186.05,185.94,186.0,6855.0,182.0898,182.1094,182.0017,182.0605,6855.0
2024-01-26 13:20:00,186.0,186.01,185.92,185.92,3622.0,182.0605,182.0703,181.9822,181.9822,3622.0
2024-01-26 13:25:00,185.93,185.95,185.8,185.83,10069.0,181.9919,182.0115,181.8647,181.8941,10069.0
2024-01-26 13:30:00,185.84,185.94,185.84,185.89,3574.0,181.9039,182.0017,181.9039,181.9528,3574.0
2024-01-26 13:35:00,185.88,185.89,185.57,185.58,3272.0,181.943,181.9528,181.6396,181.6494,3272.0
2024-01-26 13:40:00,185.56,185.56,185.36,185.46,4964.0,181.6298,181.6298,181.434,181.5319,4964.0
2024-01-26 13:45:00,185.44,185.49,185.39,185.47,2842.0,181.5123,181.5613,181.4634,181.5417,2842.0
2024-01-26 13:50:00,185.49,185.5,185.27,185.28,4641.0,181.5613,181.5711,181.3459,181.3557,4641.0
2024-01-26 13:55:00,185.25,185.37,185.25,185.33,4196.0,181.3263,181.4438,181.3263,181.4047,4196.0
2024-01-26 14:00:00,185.33,185.36,185.25,185.25,4495.0,181.4047,181.434,181.3263,181.3263,4495.0
2024-01-26 14:05:00,185.2,185.23,185.2,185.23,2526.0,181.2774,181.3068,181.2774,181.3068,2526.0
2024-01-26 14:10:00,185.21,185.32,185.2,185.32,5122.0,181.2872,181.3949,181.2774,181.3949,5122.0
2024-01-26 14:15:00,185.34,185.39,185.34,185.37,3266.0,181.4144,181.4634,181.4144,181.4438,3266.0
2024-01-26 14:20:00,185.36,185.42,185.28,185.36,5126.0,181.434,181.4927,181.3557,181.434,5126.0
2024-01-26 14:25:00,185.36,185.48,185.36,185.46,4168.0,181.434,181.5515,181.434,181.5319,4168.0
2024-01-26 14:30:00,185.47,185.49,185.42,185.42,5115.0,181.5417,181.5613,181.4927,181.4927,5115.0
2024-01-26 14:35:00,185.43,185.58,185.42,185.57,4910.0,181.5025,181.6494,181.4927,181.6396,4910.0
2024-01-26 14:40:00,185.57,185.6,185.37,185.42,6862.0,181.6396,181.6689,181.4438,181.4927,6862.0
2024-01-26 14:45:00,185.44,185.61,185.44,185.57,2653.0,181.5123,181.6787,181.5123,181.6396,2653.0
2024-01-26 14:50:00,185.57,185.62,185.48,185.5,6632.0,181.6396,181.6885,181.5515,181.5711,6632.0
2024-01-26 14:55:00,185.51,185.55,185.47,185.55,2720.0,181.5808,181.62,181.5417,181.62,2720.0
2024-01-26 15:00:00,185.53,185.6,185.49,185.59,5237.0,181.6004,181.6689,181.5613,181.6591,5237.0
2024-01-26 15:05:00,185.58,185.62,185.55,185.61,5700.0,181.6494,181.6885,181.62,181.6787,5700.0
2024-01-26 15:10:00,185.6,185.62,185.57,185.59,6116.0,181.6689,181.6885,181.6396,181.6591,6116.0
2024-01-26 15:15:00,185.58,185.62,185.57,185.61,6054.0,181.6494,181.6885,181.6396,181.6787,6054.0
2024-01-26 15:20:00,185.6,185.71,185.6,185.68,9647.0,181.6689,181.7766,181.6689,181.7472,9647.0
2024-01-26 15:25:00,185.67,185.81,185.67,185.8,7486.0,181.7375,181.8745,181.7375,181.8647,7486.0
2024-01-26 15:30:00,185.8,185.83,185.68,185.68,8123.0,181.8647,181.8941,181.7472,181.7472,8123.0
2024-01-26 15:35:00,185.67,185.7,185.61,185.67,9144.0,181.7375,181.7668,181.6787,181.7375,9144.0
2024-01-26 15:40:00,185.66,185.7,185.65,185.7,13578.0,181.7277,181.7668,181.7179,181.7668,13578.0
2024-01-26 15:45:00,185.71,185.73,185.63,185.7,17666.0,181.7766,181.7962,181.6983,181.7668,17666.0
2024-01-26 15:50:00,185.7,185.78,185.65,185.69,30538.0,181.7668,181.8451,181.7179,181.757,30538.0
2024-01-26 15:55:00,185.7,185.84,185.6,185.82,96369.0,181.7668,181.9039,181.6689,181.8843,96369.0
2024-01-29 09:30:00,185.61,186.08,185.5,185.9,20573.0,181.6787,182.1388,181.5711,181.9626,20573.0
2024-01-29 09:35:00,185.82,186.08,185.78,185.82,11331.0,181.8843,182.1388,181.8451,181.8843,11331.0
2024-01-29 09:40:00,185.88,186.01,185.84,185.97,2976.0,181.943,182.0703,181.9039,182.0311,2976.0
2024-01-29 09:45:00,185.99,186.15,185.82,185.82,10014.0,182.0507,182.2073,181.8843,181.8843,10014.0
2024-01-29 09:50:00,185.92,185.96,185.67,185.85,5686.0,181.9822,182.0213,181.7375,181.9136,5686.0
2024-01-29 09:55:00,185.87,186.04,185.84,186.04,3709.0,181.9332,182.0996,181.9039,182.0996,3709.0
2024-01-29 10:00:00,186.0,186.34,186.0,186.33,13709.0,182.0605,182.3933,182.0605,182.3835,13709.0
2024-01-29 10:05:00,186.28,186.28,185.9,186.01,10819.0,182.3345,182.3345,181.9626,182.0703,10819.0
2024-01-29 10:10:00,185.95,186.09,185.95,185.99,10062.0,182.0115,182.1486,182.0115,182.0507,10062.0
2024-01-29 10:15:00,185.99,186.01,185.75,185.75,8077.0,182.0507,182.0703,181.8158,181.8158,8077.0
2024-01-29 10:20:00,185.76,185.95,185.75,185.77,11615.0,181.8255,182.0115,181.8158,181.8353,11615.0
2024-01-29 10:25:00,185.77,185.79,185.52,185.52,4610.0,181.8353,181.8549,181.5906,181.5906,4610.0
2024-01-29 10:30:00,185.53,185.89,185.53,185.86,10213.0,181.6004,181.9528,181.6004,181.9234,10213.0
2024-01-29 10:35:00,185.81,185.92,185.76,185.84,4183.0,181.8745,181.9822,181.8255,181.9039,4183.0
2024-01-29 10:40:00,185.83,185.84,185.73,185.81,8193.0,181.8941,181.9039,181.7962,181.8745,8193.0
2024-01-29 10:45:00,185.81,185.81,185.7,185.75,6274.0,181.8745,181.8745,181.7668,181.8158,6274.0
2024-01-29 10:50:00,185.75,185.79,185.74,185.74,4306.0,181.8158,181.8549,181.806,181.806,4306.0
2024-01-29 10:55:00,185.76,185.8,185.72,185.75,11669.0,181.8255,181.8647,181.7864,181.8158,11669.0
2024-01-29 11:00:00,185.76,185.8,185.68,185.69,7460.0,181.8255,181.8647,181.7472,181.757,7460.0
2024-01-29 11:05:00,185.7,185.72,185.63,185.69,10002.0,181.7668,181.7864,181.6983,181.757,10002.0
2024-01-29 11:10:00,185.66,185.83,185.59,185.8,12133.0,181.7277,181.8941,181.6591,181.8647,12133.0
2024-01-29 11:15:00,185.79,185.79,185.71,185.77,6303.0,181.8549,181.8549,181.7766,181.8353,6303.0
2024-01-29 11:20:00,185.78,185.83,185.75,185.81,3749.0,181.8451,181.8941,181.8158,181.8745,3749.0
2024-01-29 11:25:00,185.8,185.85,185.79,185.81,5067.0,181.8647,181.9136,181.8549,181.8745,5067.0
2024-01-29 11:30:00,185.84,185.87,185.82,185.87,2965.0,181.9039,181.9332,181.8843,181.9332,2965.0
2024-01-29 11:35:00,185.88,185.9,185.81,185.81,2993.0,181.943,181.9626,181.8745,181.8745,2993.0
2024-01-29 11:40:00,185.84,185.86,185.82,185.84,2386.0,181.9039,181.9234,181.8843,181.9039,2386.0
2024-01-29 11:45:00,185.84,185.86,185.82,185.85,3162.0,181.9039,181.9234,181.8843,181.9136,3162.0
2024-01-29 11:50:00,185.86,185.86,185.79,185.82,4185.0,181.9234,181.9234,181.8549,181.8843,4185.0
2024-01-29 11:55:00,185.84,185.84,185.74,185.76,7808.0,181.9039,181.9039,181.806,181.8255,7808.0
2024-01-29 12:00:00,185.75,185.88,185.73,185.85,5322.0,181.8158,181.943,181.7962,181.9136,5322.0
2024-01-29 12:05:00,185.86,185.94,185.84,185.91,3385.0,181.9234,182.0017,181.9039,181.9724,3385.0
2024-01-29 12:10:00,185.92,185.93,185.86,185.91,3822.0,181.9822,181.9919,181.9234,181.9724,3822.0
2024-01-29 12:15:00,185.91,185.97,185.9,185.93,5149.0,181.9724,182.0311,181.9626,181.9919,5149.0
2024-01-29 12:20:00,185.9,185.9,185.78,185.78,5369.0,181.9626,181.9626,181.8451,181.8451,5369.0
2024-01-29 12:25:00,185.79,185.82,185.71,185.72,6237.0,181.8549,181.8843,181.7766,181.7864,6237.0
2024-01-29 12:30:00,185.72,185.79,185.72,185.72,5265.0,181.7864,181.8549,181.7864,181.7864,5265.0
2024-01-29 12:35:00,185.72,185.77,185.7,185.76,4361.0,181.7864,181.8353,181.7668,181.8255,4361.0
2024-01-29 12:40:00,185.77,185.81,185.72,185.77,4268.0,181.8353,181.8745,181.7864,181.8353,4268.0
2024-01-29 12:45:00,185.75,185.76,185.61,185.61,7569.0,181.8158,181.8255,181.6787,181.6787,7569.0
2024-01-29 12:50:00,185.61,185.64,185.56,185.61,3376.0,181.6787,181.7081,181.6298,181.6787,3376.0
2024-01-29 12:55:00,185.59,185.6,185.51,185.55,7158.0,181.6591,181.6689,181.5808,181.62,7158.0
2024-01-29 13:00:00,185.56,185.56,185.42,185.48,7776.0,181.6298,181.6298,181.4927,181.5515,7776.0
2024-01-29 13:05:00,185.51,185.51,185.4,185.44,2709.0,181.5808,181.5808,181.4732,181.5123,2709.0
2024-01-29 13:10:00,185.42,185.49,185.41,185.48,4710.0,181.4927,181.5613,181.483,181.5515,4710.0
2024-01-29 13:15:00,185.46,185.51,185.39,185.4,3772.0,181.5319,181.5808,181.4634,181.4732,3772.0
2024-01-29 13:20:00,185.41,185.52,185.4,185.44,3833.0,181.483,181.5906,181.4732,181.5123,3833.0
2024-01-29 13:25:00,185.41,185.45,185.36,185.37,3200.0,181.483,181.5221,181.434,181.4438,3200.0
2024-01-29 13:30:00,185.37,185.39,185.34,185.34,4466.0,181.4438,181.4634,181.4144,181.4144,4466.0
2024-01-29 13:35:00,185.32,185.34,185.3,185.34,2182.0,181.3949,181.4144,181.3753,181.4144,2182.0
2024-01-29 13:40:00,185.33,185.4,185.32,185.38,3803.0,181.4047,181.4732,181.3949,181.4536,3803.0
2024-01-29 13:45:00,185.39,185.44,185.36,185.37,5017.0,181.4634,181.5123,181.434,181.4438,5017.0
2024-01-29 13:50:00,185.34,185.36,185.33,185.34,3190.0,181.4144,181.434,181.4047,181.4144,3190.0
2024-01-29 13:55:00,185.33,185.34,185.22,185.22,3971.0,181.4047,181.4144,181.297,181.297,3971.0
2024-01-29 14:00:00,185.21,185.27,185.2,185.24,2458.0,181.2872,181.3459,181.2774,181.3166,2458.0
2024-01-29 14:05:00,185.29,185.34,185.22,185.32,12186.0,181.3655,181.4144,181.297,181.3949,12186.0
2024-01-29 14:10:00,185.32,185.36,185.28,185.29,5506.0,181.3949,181.434,181.3557,181.3655,5506.0
2024-01-29 14:15:00,185.28,185.31,185.25,185.25,2363.0,181.3557,181.3851,181.3263,181.3263,2363.0
2024-01-29 14:20:00,185.29,185.36,185.27,185.31,6706.0,181.3655,181.434,181.3459,181.3851,6706.0
2024-01-29 14:25:00,185.31,185.32,185.27,185.28,3930.0,181.3851,181.3949,181.3459,181.3557,3930.0
2024-01-29 14:30:00,185.29,185.3,185.21,185.26,4921.0,181.3655,181.3753,181.2872,181.3361,4921.0
2024-01-29 14:35:00,185.27,185.37,185.25,185.26,5063.0,181.3459,181.4438,181.3263,181.3361,5063.0
2024-01-29 14:40:00,185.27,185.28,185.21,185.27,5460.0,181.3459,181.3557,181.2872,181.3459,5460.0
2024-01-29 14:45:00,185.27,185.33,185.23,185.24,5970.0,181.3459,181.4047,181.3068,181.3166,5970.0
2024-01-29 14:50:00,185.25,185.29,185.23,185.24,4820.0,181.3263,181.3655,181.3068,181.3166,4820.0
2024-01-29 14:55:00,185.24,185.3,185.21,185.26,10387.0,181.3166,181.3753,181.2872,181.3361,10387.0
2024-01-29 15:00:00,185.3,185.56,185.28,185.42,6744.0,181.3753,181.6298,181.3557,181.4927,6744.0
2024-01-29 15:05:00,185.42,185.57,185.41,185.53,7232.0,181.4927,181.6396,181.483,181.6004,7232.0
2024-01-29 15:10:00,185.56,185.6,185.53,185.53,3588.0,181.6298,181.6689,181.6004,181.6004,3588.0
2024-01-29 15:15:00,185.53,185.73,185.52,185.73,6198.0,181.6004,181.7962,181.5906,181.7962,6198.0
2024-01-29 15:20:00,185.77,185.88,185.75,185.85,6440.0,181.8353,181.943,181.8158,181.9136,6440.0
2024-01-29 15:25:00,185.85,185.94,185.75,185.78,11020.0,181.9136,182.0017,181.8158,181.8451,11020.0
2024-01-29 15:30:00,185.79,185.86,185.63,185.63,11422.0,181.8549,181.9234,181.6983,181.6983,11422.0
2024-01-29 15:35:00,185.62,185.65,185.49,185.51,13417.0,181.6885,181.7179,181.5613,181.5808,13417.0
2024-01-29 15:40:00,185.5,185.55,185.43,185.49,14663.0,181.5711,181.62,181.5025,181.5613,14663.0
2024-01-29 15:45:00,185.48,185.5,185.36,185.36,30254.0,181.5515,181.5711,181.434,181.434,30254.0
2024-01-29 15:50:00,185.35,185.53,185.3,185.38,39947.0,181.4242,181.6004,181.3753,181.4536,39947.0
2024-01-29 15:55:00,185.38,185.45,185.3,185.37,87715.0,181.4536,181.5221,181.3753,181.4438,87715.0
2024-01-30 09:30:00,185.85,186.0,185.45,185.66,30248.0,181.9136,182.0605,181.5221,181.7277,30248.0
2024-01-30 09:35:00,185.68,185.7,185.19,185.27,16086.0,181.7472,181.7668,181.2676,181.3459,16086.0
2024-01-30 09:40:00,185.2,185.54,185.17,185.54,6071.0,181.2774,181.6102,181.248,181.6102,6071.0
2024-01-30 09:45:00,185.63,185.98,185.57,185.94,11791.0,181.6983,182.0409,181.6396,182.0017,11791.0
2024-01-30 09:50:00,185.92,186.04,185.92,186.03,5073.0,181.9822,182.0996,181.9822,182.0898,5073.0
2024-01-30 09:55:00,186.03,186.19,185.95,186.08,6287.0,182.0898,182.2464,182.0115,182.1388,6287.0
2024-01-30 10:00:00,185.97,186.4,185.97,186.29,7960.0,182.0311,182.452,182.0311,182.3443,7960.0
2024-01-30 10:05:00,186.33,186.4,186.19,186.28,6552.0,182.3835,182.452,182.2464,182.3345,6552.0
2024-01-30 10:10:00,186.25,186.36,186.21,186.24,4584.0,182.3052,182.4128,182.266,182.2954,4584.0
2024-01-30 10:15:00,186.24,186.27,186.2,186.22,5163.0,182.2954,182.3247,182.2562,182.2758,5163.0
2024-01-30 10:20:00,186.18,186.19,186.01,186.07,9366.0,182.2367,182.2464,182.0703,182.129,9366.0
2024-01-30 10:25:00,186.09,186.31,186.04,186.27,10184.0,182.1486,182.3639,182.0996,182.3247,10184.0
2024-01-30 10:30:00,186.28,186.28,186.11,186.14,4706.0,182.3345,182.3345,182.1681,182.1975,4706.0
2024-01-30 10:35:00,186.08,186.4,186.04,186.33,8265.0,182.1388,182.452,182.0996,182.3835,8265.0
2024-01-30 10:40:00,186.31,186.53,186.31,186.48,5090.0,182.3639,182.5792,182.3639,182.5303,5090.0
2024-01-30 10:45:00,186.5,186.63,186.47,186.62,5369.0,182.5499,182.6771,182.5205,182.6673,5369.0
2024-01-30 10:50:00,186.57,186.6,186.5,186.55,11407.0,182.6184,182.6478,182.5499,182.5988,11407.0
2024-01-30 10:55:00,186.53,186.66,186.5,186.5,9476.0,182.5792,182.7065,182.5499,182.5499,9476.0
2024-01-30 11:00:00,186.49,186.65,186.42,186.5,5752.0,182.5401,182.6967,182.4716,182.5499,5752.0
2024-01-30 11:05:00,186.63,186.66,186.59,186.65,2821.0,182.6771,182.7065,182.638,182.6967,2821.0
2024-01-30 11:10:00,186.64,186.67,186.5,186.54,4696.0,182.6869,182.7163,182.5499,182.589,4696.0
2024-01-30 11:15:00,186.56,186.66,186.48,186.63,5218.0,182.6086,182.7065,182.5303,182.6771,5218.0
2024-01-30 11:20:00,186.61,186.66,186.55,186.6,6371.0,182.6575,182.7065,182.5988,182.6478,6371.0
2024-01-30 11:25:00,186.63,186.67,186.5,186.53,5391.0,182.6771,182.7163,182.5499,182.5792,5391.0
2024-01-30 11:30:00,186.53,186.58,186.23,186.23,10555.0,182.5792,182.6282,182.2856,182.2856,10555.0
2024-01-30 11:35:00,186.25,186.45,186.24,186.44,8404.0,182.3052,182.5009,182.2954,182.4911,8404.0
2024-01-30 11:40:00,186.42,186.48,186.37,186.4,4712.0,182.4716,182.5303,182.4226,182.452,4712.0
2024-01-30 11:45:00,186.37,186.57,186.37,186.53,6814.0,182.4226,182.6184,182.4226,182.5792,6814.0
2024-01-30 11:50:00,186.52,186.58,186.42,186.57,8813.0,182.5694,182.6282,182.4716,182.6184,8813.0
2024-01-30 11:55:00,186.56,186.65,186.5,186.64,4855.0,182.6086,182.6967,182.5499,182.6869,4855.0
2024-01-30 12:00:00,186.69,186.77,186.63,186.74,12533.0,182.7358,182.8142,182.6771,182.7848,12533.0
2024-01-30 12:05:00,186.72,186.86,186.72,186.86,16126.0,182.7652,182.9022,182.7652,182.9022,16126.0
2024-01-30 12:10:00,186.84,186.9,186.78,186.84,9180.0,182.8827,182.9414,182.8239,182.8827,9180.0
2024-01-30 12:15:00,186.87,186.89,186.72,186.74,7265.0,182.912,182.9316,182.7652,182.7848,7265.0
2024-01-30 12:20:00,186.77,187.07,186.68,187.04,16425.0,182.8142,183.1078,182.7261,183.0784,16425.0
2024-01-30 12:25:00,187.03,187.03,186.81,186.81,4117.0,183.0686,183.0686,182.8533,182.8533,4117.0
2024-01-30 12:30:00,186.79,186.91,186.77,186.81,4129.0,182.8337,182.9512,182.8142,182.8533,4129.0
2024-01-30 12:35:00,186.79,186.84,186.76,186.83,1946.0,182.8337,182.8827,182.8044,182.8729,1946.0
2024-01-30 12:40:00,186.77,186.85,186.76,186.78,3268.0,182.8142,182.8925,182.8044,182.8239,3268.0
2024-01-30 12:45:00,186.76,186.85,186.75,186.77,4696.0,182.8044,182.8925,182.7946,182.8142,4696.0
2024-01-30 12:50:00,186.76,186.89,186.76,186.88,7210.0,182.8044,182.9316,182.8044,182.9218,7210.0
2024-01-30 12:55:00,186.88,186.91,186.83,186.91,2525.0,182.9218,182.9512,182.8729,182.9512,2525.0
2024-01-30 13:00:00,186.89,187.08,186.87,187.0,4701.0,182.9316,183.1176,182.912,183.0393,4701.0
2024-01-30 13:05:00,186.98,186.98,186.9,186.91,2758.0,183.0197,183.0197,182.9414,182.9512,2758.0
2024-01-30 13:10:00,186.92,187.01,186.91,187.01,4550.0,182.961,183.0491,182.9512,183.0491,4550.0
2024-01-30 13:15:00,187.02,187.04,186.97,186.97,3814.0,183.0589,183.0784,183.0099,183.0099,3814.0
2024-01-30 13:20:00,186.97,187.06,186.97,187.0,11339.0,183.0099,183.098,183.0099,183.0393,11339.0
2024-01-30 13:25:00,186.99,187.01,186.97,186.98,6373.0,183.0295,183.0491,183.0099,183.0197,6373.0
2024-01-30 13:30:00,187.0,187.06,186.93,187.04,6554.0,183.0393,183.098,182.9708,183.0784,6554.0
2024-01-30 13:35:00,187.04,187.08,186.88,186.89,8472.0,183.0784,183.1176,182.9218,182.9316,8472.0
2024-01-30 13:40:00,186.89,186.95,186.87,186.93,7710.0,182.9316,182.9903,182.912,182.9708,7710.0
2024-01-30 13:45:00,186.92,186.95,186.83,186.83,8066.0,182.961,182.9903,182.8729,182.8729,8066.0
2024-01-30 13:50:00,186.83,186.83,186.75,186.77,5313.0,182.8729,182.8729,182.7946,182.8142,5313.0
2024-01-30 13:55:00,186.79,186.91,186.78,186.86,5872.0,182.8337,182.9512,182.8239,182.9022,5872.0
2024-01-30 14:00:00,186.88,186.95,186.87,186.92,6207.0,182.9218,182.9903,182.912,182.961,6207.0
2024-01-30 14:05:00,186.93,187.02,186.89,186.98,4631.0,182.9708,183.0589,182.9316,183.0197,4631.0
2024-01-30 14:10:00,186.99,186.99,186.93,186.93,3066.0,183.0295,183.0295,182.9708,182.9708,3066.0
2024-01-30 14:15:00,186.93,187.02,186.91,187.0,4177.0,182.9708,183.0589,182.9512,183.0393,4177.0
2024-01-30 14:20:00,187.0,187.06,187.0,187.05,2954.0,183.0393,183.098,183.0393,183.0882,2954.0
2024-01-30 14:25:00,187.04,187.15,186.98,187.15,4852.0,183.0784,183.1861,183.0197,183.1861,4852.0
2024-01-30 14:30:00,187.18,187.18,187.08,187.15,6474.0,183.2155,183.2155,183.1176,183.1861,6474.0
2024-01-30 14:35:00,187.15,187.15,187.07,187.11,6306.0,183.1861,183.1861,183.1078,183.147,6306.0
2024-01-30 14:40:00,187.07,187.07,187.0,187.05,3624.0,183.1078,183.1078,183.0393,183.0882,3624.0
2024-01-30 14:45:00,187.03,187.03,186.93,186.94,5060.0,183.0686,183.0686,182.9708,182.9806,5060.0
2024-01-30 14:50:00,186.92,187.08,186.92,187.08,4042.0,182.961,183.1176,182.961,183.1176,4042.0
2024-01-30 14:55:00,187.06,187.11,187.05,187.09,6904.0,183.098,183.147,183.0882,183.1274,6904.0
2024-01-30 15:00:00,187.07,187.07,186.93,186.93,3533.0,183.1078,183.1078,182.9708,182.9708,3533.0
2024-01-30 15:05:00,186.94,186.98,186.89,186.91,5967.0,182.9806,183.0197,182.9316,182.9512,5967.0
2024-01-30 15:10:00,186.95,187.08,186.92,187.05,5524.0,182.9903,183.1176,182.961,183.0882,5524.0
2024-01-30 15:15:00,187.04,187.04,186.96,187.01,9038.0,183.0784,183.0784,183.0001,183.0491,9038.0
2024-01-30 15:20:00,187.02,187.08,187.01,187.04,8080.0,183.0589,183.1176,183.0491,183.0784,8080.0
2024-01-30 15:25:00,187.02,187.12,187.01,187.08,6168.0,183.0589,183.1567,183.0491,183.1176,6168.0
2024-01-30 15:30:00,187.08,187.1,186.91,186.99,7908.0,183.1176,183.1372,182.9512,183.0295,7908.0
2024-01-30 15:35:00,186.99,186.99,186.92,186.95,8090.0,183.0295,183.0295,182.961,182.9903,8090.0
2024-01-30 15:40:00,186.95,187.02,186.92,186.97,9681.0,182.9903,183.0589,182.961,183.0099,9681.0
2024-01-30 15:45:00,186.96,187.14,186.96,187.13,13238.0,183.0001,183.1763,183.0001,183.1665,13238.0
2024-01-30 15:50:00,187.11,187.22,186.94,186.97,17641.0,183.147,183.2546,182.9806,183.0099,17641.0
2024-01-30 15:55:00,186.99,187.14,186.9,187.13,45761.0,183.0295,183.1763,182.9414,183.1665,45761.0
2024-01-31 09:30:00,187.71,188.0,187.43,187.56,25529.0,183.7342,184.0181,183.4602,183.5874,25529.0
2024-01-31 09:35:00,187.49,187.75,187.35,187.69,4080.0,183.5189,183.7734,183.3819,183.7147,4080.0
2024-01-31 09:40:00,187.71,187.75,187.49,187.53,6012.0,183.7342,183.7734,183.5189,183.5581,6012.0
2024-01-31 09:45:00,187.48,187.75,187.21,187.29,17982.0,183.5091,183.7734,183.2448,183.3231,17982.0
2024-01-31 09:50:00,187.28,187.31,186.81,186.81,8986.0,183.3134,183.3427,182.8533,182.8533,8986.0
2024-01-31 09:55:00,186.81,186.99,186.64,186.9,14082.0,182.8533,183.0295,182.6869,182.9414,14082.0
2024-01-31 10:00:00,186.9,187.09,186.89,187.05,13152.0,182.9414,183.1274,182.9316,183.0882,13152.0
2024-01-31 10:05:00,187.02,187.19,187.01,187.04,14295.0,183.0589,183.2253,183.0491,183.0784,14295.0
2024-01-31 10:10:00,187.05,187.29,187.04,187.22,7210.0,183.0882,183.3231,183.0784,183.2546,7210.0
2024-01-31 10:15:00,187.25,187.25,186.94,187.08,3886.0,183.284,183.284,182.9806,183.1176,3886.0
2024-01-31 10:20:00,187.05,187.06,186.61,186.64,12637.0,183.0882,183.098,182.6575,182.6869,12637.0
2024-01-31 10:25:00,186.68,186.81,186.62,186.65,8946.0,182.7261,182.8533,182.6673,182.6967,8946.0
2024-01-31 10:30:00,186.67,186.72,186.44,186.44,6184.0,182.7163,182.7652,182.4911,182.4911,6184.0
2024-01-31 10:35:00,186.43,186.69,186.36,186.61,8254.0,182.4814,182.7358,182.4128,182.6575,8254.0
2024-01-31 10:40:00,186.58,186.58,186.22,186.35,6412.0,182.6282,182.6282,182.2758,182.4031,6412.0
2024-01-31 10:45:00,186.35,186.41,186.3,186.34,3511.0,182.4031,182.4618,182.3541,182.3933,3511.0
2024-01-31 10:50:00,186.34,186.81,186.34,186.79,3937.0,182.3933,182.8533,182.3933,182.8337,3937.0
2024-01-31 10:55:00,186.75,186.75,186.45,186.55,6084.0,182.7946,182.7946,182.5009,182.5988,6084.0
2024-01-31 11:00:00,186.55,186.83,186.5,186.78,7604.0,182.5988,182.8729,182.5499,182.8239,7604.0
2024-01-31 11:05:00,186.77,186.99,186.77,186.99,10303.0,182.8142,183.0295,182.8142,183.0295,10303.0
2024-01-31 11:10:00,186.97,187.03,186.89,187.02,8132.0,183.0099,183.0686,182.9316,183.0589,8132.0
2024-01-31 11:15:00,187.03,187.07,186.9,187.0,16780.0,183.0686,183.1078,182.9414,183.0393,16780.0
2024-01-31 11:20:00,187.0,187.06,186.94,187.01,8355.0,183.0393,183.098,182.9806,183.0491,8355.0
2024-01-31 11:25:00,187.0,187.06,186.96,187.0,6552.0,183.0393,183.098,183.0001,183.0393,6552.0
2024-01-31 11:30:00,187.02,187.12,187.0,187.12,3971.0,183.0589,183.1567,183.0393,183.1567,3971.0
2024-01-31 11:35:00,187.12,187.12,186.98,187.07,4504.0,183.1567,183.1567,183.0197,183.1078,4504.0
2024-01-31 11:40:00,187.04,187.04,186.91,186.95,9967.0,183.0784,183.0784,182.9512,182.9903,9967.0
2024-01-31 11:45:00,186.95,187.01,186.9,186.91,5148.0,182.9903,183.0491,182.9414,182.9512,5148.0
2024-01-31 11:50:00,186.94,186.94,186.82,186.9,9163.0,182.9806,182.9806,182.8631,182.9414,9163.0
2024-01-31 11:55:00,186.91,186.98,186.79,186.79,2788.0,182.9512,183.0197,182.8337,182.8337,2788.0
2024-01-31 12:00:00,186.81,187.0,186.8,186.98,6768.0,182.8533,183.0393,182.8435,183.0197,6768.0
2024-01-31 12:05:00,186.94,187.05,186.94,186.98,12578.0,182.9806,183.0882,182.9806,183.0197,12578.0
2024-01-31 12:10:00,186.98,186.98,186.86,186.93,12038.0,183.0197,183.0197,182.9022,182.9708,12038.0
2024-01-31 12:15:00,186.92,187.0,186.86,186.97,10414.0,182.961,183.0393,182.9022,183.0099,10414.0
2024-01-31 12:20:00,186.98,186.98,186.91,186.95,6225.0,183.0197,183.0197,182.9512,182.9903,6225.0
2024-01-31 12:25:00,186.95,187.1,186.94,187.07,6339.0,182.9903,183.1372,182.9806,183.1078,6339.0
2024-01-31 12:30:00,187.07,187.07,186.95,186.97,11464.0,183.1078,183.1078,182.9903,183.0099,11464.0
2024-01-31 12:35:00,186.96,186.96,186.7,186.75,13470.0,183.0001,183.0001,182.7456,182.7946,13470.0
2024-01-31 12:40:00,186.71,186.71,186.55,186.56,5114.0,182.7554,182.7554,182.5988,182.6086,5114.0
2024-01-31 12:45:00,186.56,186.57,186.41,186.41,4075.0,182.6086,182.6184,182.4618,182.4618,4075.0
2024-01-31 12:50:00,186.4,186.5,186.38,186.45,5319.0,182.452,182.5499,182.4324,182.5009,5319.0
2024-01-31 12:55:00,186.44,186.47,186.42,186.46,2158.0,182.4911,182.5205,182.4716,182.5107,2158.0
2024-01-31 13:00:00,186.44,186.45,186.36,186.37,6972.0,182.4911,182.5009,182.4128,182.4226,6972.0
2024-01-31 13:05:00,186.37,186.37,186.16,186.16,2994.0,182.4226,182.4226,182.2171,182.2171,2994.0
2024-01-31 13:10:00,186.15,186.16,186.03,186.08,6247.0,182.2073,182.2171,182.0898,182.1388,6247.0
2024-01-31 13:15:00,186.08,186.11,186.02,186.06,3766.0,182.1388,182.1681,182.08,182.1192,3766.0
2024-01-31 13:20:00,186.03,186.11,185.98,186.01,5712.0,182.0898,182.1681,182.0409,182.0703,5712.0
2024-01-31 13:25:00,186.0,186.09,185.93,185.99,5515.0,182.0605,182.1486,181.9919,182.0507,5515.0
2024-01-31 13:30:00,185.96,185.98,185.91,185.98,6451.0,182.0213,182.0409,181.9724,182.0409,6451.0
2024-01-31 13:35:00,185.98,185.99,185.84,185.84,4415.0,182.0409,182.0507,181.9039,181.9039,4415.0
2024-01-31 13:40:00,185.86,185.93,185.83,185.92,4567.0,181.9234,181.9919,181.8941,181.9822,4567.0
2024-01-31 13:45:00,185.94,186.4,185.93,186.4,6020.0,182.0017,182.452,181.9919,182.452,6020.0
2024-01-31 13:50:00,186.4,186.4,186.1,186.1,4978.0,182.452,182.452,182.1583,182.1583,4978.0
2024-01-31 13:55:00,186.1,186.2,186.1,186.19,3355.0,182.1583,182.2562,182.1583,182.2464,3355.0
2024-01-31 14:00:00,186.2,186.55,185.73,185.97,10684.0,182.2562,182.5988,181.7962,182.0311,10684.0
2024-01-31 14:05:00,185.97,186.05,185.89,185.96,7233.0,182.0311,182.1094,181.9528,182.0213,7233.0
2024-01-31 14:10:00,186.02,186.16,185.98,185.98,6248.0,182.08,182.2171,182.0409,182.0409,6248.0
2024-01-31 14:15:00,185.94,186.06,185.92,185.95,6603.0,182.0017,182.1192,181.9822,182.0115,6603.0
2024-01-31 14:20:00,185.94,186.01,185.9,185.93,9280.0,182.0017,182.0703,181.9626,181.9919,9280.0
2024-01-31 14:25:00,185.91,186.11,185.91,186.11,7391.0,181.9724,182.1681,181.9724,182.1681,7391.0
2024-01-31 14:30:00,186.12,186.19,185.94,186.05,7614.0,182.1779,182.2464,182.0017,182.1094,7614.0
2024-01-31 14:35:00,186.06,186.31,185.98,186.31,5317.0,182.1192,182.3639,182.0409,182.3639,5317.0
2024-01-31 14:40:00,186.26,186.35,185.89,185.93,27001.0,182.315,182.4031,181.9528,181.9919,27001.0
2024-01-31 14:45:00,185.91,185.95,185.44,185.59,27539.0,181.9724,182.0115,181.5123,181.6591,27539.0
2024-01-31 14:50:00,185.53,185.53,184.96,185.1,17844.0,181.6004,181.6004,181.0425,181.1795,17844.0
2024-01-31 14:55:00,185.08,185.35,185.07,185.21,11396.0,181.1599,181.4242,181.1502,181.2872,11396.0
2024-01-31 15:00:00,185.2,185.23,184.77,184.94,10864.0,181.2774,181.3068,180.8565,181.0229,10864.0
2024-01-31 15:05:00,184.94,185.18,184.72,185.18,15624.0,181.0229,181.2578,180.8076,181.2578,15624.0
2024-01-31 15:10:00,185.18,185.22,185.0,185.0,11974.0,181.2578,181.297,181.0816,181.0816,11974.0
2024-01-31 15:15:00,184.97,185.06,184.84,184.9,13283.0,181.0523,181.1404,180.925,180.9838,13283.0
2024-01-31 15:20:00,184.92,185.2,184.91,185.1,15294.0,181.0033,181.2774,180.9936,181.1795,15294.0
2024-01-31 15:25:00,185.02,185.26,185.0,185.23,13760.0,181.1012,181.3361,181.0816,181.3068,13760.0
2024-01-31 15:30:00,185.26,185.58,185.26,185.51,15219.0,181.3361,181.6494,181.3361,181.5808,15219.0
2024-01-31 15:35:00,185.49,185.68,185.42,185.59,15380.0,181.5613,181.7472,181.4927,181.6591,15380.0
2024-01-31 15:40:00,185.55,185.72,185.47,185.65,14776.0,181.62,181.7864,181.5417,181.7179,14776.0
2024-01-31 15:45:00,185.68,185.7,185.46,185.59,20645.0,181.7472,181.7668,181.5319,181.6591,20645.0
2024-01-31 15:50:00,185.28,185.74,185.11,185.74,48270.0,181.3557,181.806,181.1893,181.806,48270.0
2024-01-31 15:55:00,185.73,185.89,185.59,185.63,136755.0,181.7962,181.9528,181.6591,181.6983,136755.0
2024-02-01 09:30:00,185.52,185.85,185.21,185.22,25510.0,181.5906,181.9136,181.2872,181.297,25510.0
2024-02-01 09:35:00,185.29,185.78,184.85,185.61,7778.0,181.3655,181.8451,180.9348,181.6787,7778.0
2024-02-01 09:40:00,185.73,186.43,185.59,186.43,7521.0,181.7962,182.4814,181.6591,182.4814,7521.0
2024-02-01 09:45:00,186.38,186.51,186.01,186.35,5564.0,182.4324,182.5597,182.0703,182.4031,5564.0
2024-02-01 09:50:00,186.33,186.81,186.33,186.81,3187.0,182.3835,182.8533,182.3835,182.8533,3187.0
2024-02-01 09:55:00,186.78,187.01,186.48,186.48,7062.0,182.8239,183.0491,182.5303,182.5303,7062.0
2024-02-01 10:00:00,186.35,186.94,186.35,186.8,5896.0,182.4031,182.9806,182.4031,182.8435,5896.0
2024-02-01 10:05:00,186.88,186.96,186.63,186.78,6920.0,182.9218,183.0001,182.6771,182.8239,6920.0
2024-02-01 10:10:00,186.68,186.77,186.56,186.71,3377.0,182.7261,182.8142,182.6086,182.7554,3377.0
2024-02-01 10:15:00,186.76,186.96,186.7,186.9,5839.0,182.8044,183.0001,182.7456,182.9414,5839.0
2024-02-01 10:20:00,186.92,187.16,186.9,187.14,12352.0,182.961,183.1959,182.9414,183.1763,12352.0
2024-02-01 10:25:00,187.15,187.26,187.09,187.23,10663.0,183.1861,183.2938,183.1274,183.2644,10663.0
2024-02-01 10:30:00,187.15,187.58,187.04,187.56,4680.0,183.1861,183.607,183.0784,183.5874,4680.0
2024-02-01 10:35:00,187.65,187.75,187.62,187.65,7538.0,183.6755,183.7734,183.6462,183.6755,7538.0
2024-02-01 10:40:00,187.57,187.81,187.56,187.81,4582.0,183.5972,183.8321,183.5874,183.8321,4582.0
2024-02-01 10:45:00,187.75,187.75,187.52,187.54,4903.0,183.7734,183.7734,183.5483,183.5678,4903.0
2024-02-01 10:50:00,187.54,187.76,187.51,187.55,6731.0,183.5678,183.7832,183.5385,183.5776,6731.0
2024-02-01 10:55:00,187.54,187.67,187.5,187.6,4053.0,183.5678,183.6951,183.5287,183.6266,4053.0
2024-02-01 11:00:00,187.61,187.61,187.37,187.56,5422.0,183.6364,183.6364,183.4014,183.5874,5422.0
2024-02-01 11:05:00,187.6,187.67,187.48,187.67,6143.0,183.6266,183.6951,183.5091,183.6951,6143.0
2024-02-01 11:10:00,187.63,187.65,187.43,187.52,6577.0,183.6559,183.6755,183.4602,183.5483,6577.0
2024-02-01 11:15:00,187.52,187.52,187.25,187.25,3560.0,183.5483,183.5483,183.284,183.284,3560.0
2024-02-01 11:20:00,187.27,187.34,187.12,187.33,7196.0,183.3036,183.3721,183.1567,183.3623,7196.0
2024-02-01 11:25:00,187.34,187.58,187.33,187.46,4487.0,183.3721,183.607,183.3623,183.4895,4487.0
2024-02-01 11:30:00,187.48,187.64,187.45,187.64,3025.0,183.5091,183.6657,183.4798,183.6657,3025.0
2024-02-01 11:35:00,187.62,187.72,187.52,187.63,4512.0,183.6462,183.744,183.5483,183.6559,4512.0
2024-02-01 11:40:00,187.69,187.71,187.6,187.7,3751.0,183.7147,183.7342,183.6266,183.7245,3751.0
2024-02-01 11:45:00,187.62,187.65,187.52,187.59,4732.0,183.6462,183.6755,183.5483,183.6168,4732.0
2024-02-01 11:50:00,187.55,187.75,187.53,187.65,7341.0,183.5776,183.7734,183.5581,183.6755,7341.0
2024-02-01 11:55:00,187.59,187.61,187.51,187.56,4937.0,183.6168,183.6364,183.5385,183.5874,4937.0
2024-02-01 12:00:00,187.58,187.9,187.58,187.9,13100.0,183.607,183.9202,183.607,183.9202,13100.0
2024-02-01 12:05:00,187.86,187.93,187.61,187.61,12999.0,183.8811,183.9496,183.6364,183.6364,12999.0
2024-02-01 12:10:00,187.66,187.66,187.42,187.48,6169.0,183.6853,183.6853,183.4504,183.5091,6169.0
2024-02-01 12:15:00,187.43,187.48,187.33,187.38,3795.0,183.4602,183.5091,183.3623,183.4112,3795.0
2024-02-01 12:20:00,187.35,187.48,187.35,187.37,4215.0,183.3819,183.5091,183.3819,183.4014,4215.0
2024-02-01 12:25:00,187.36,187.41,187.24,187.38,3431.0,183.3917,183.4406,183.2742,183.4112,3431.0
2024-02-01 12:30:00,187.38,187.4,187.31,187.39,3434.0,183.4112,183.4308,183.3427,183.421,3434.0
2024-02-01 12:35:00,187.41,187.61,187.33,187.61,3786.0,183.4406,183.6364,183.3623,183.6364,3786.0
2024-02-01 12:40:00,187.61,187.75,187.51,187.71,3752.0,183.6364,183.7734,183.5385,183.7342,3752.0
2024-02-01 12:45:00,187.65,187.8,187.59,187.71,5791.0,183.6755,183.8223,183.6168,183.7342,5791.0
2024-02-01 12:50:00,187.76,187.84,187.66,187.8,7159.0,183.7832,183.8615,183.6853,183.8223,7159.0
2024-02-01 12:55:00,187.77,187.78,187.51,187.56,7091.0,183.793,183.8028,183.5385,183.5874,7091.0
2024-02-01 13:00:00,187.56,187.66,187.56,187.62,3443.0,183.5874,183.6853,183.5874,183.6462,3443.0
2024-02-01 13:05:00,187.59,187.81,187.58,187.81,4201.0,183.6168,183.8321,183.607,183.8321,4201.0
2024-02-01 13:10:00,187.82,187.95,187.82,187.92,5225.0,183.8419,183.9692,183.8419,183.9398,5225.0
2024-02-01 13:15:00,187.92,187.92,187.66,187.7,6048.0,183.9398,183.9398,183.6853,183.7245,6048.0
2024-02-01 13:20:00,187.68,187.76,187.62,187.67,4802.0,183.7049,183.7832,183.6462,183.6951,4802.0
2024-02-01 13:25:00,187.7,187.78,187.67,187.75,5220.0,183.7245,183.8028,183.6951,183.7734,5220.0
2024-02-01 13:30:00,187.75,187.9,187.75,187.87,8690.0,183.7734,183.9202,183.7734,183.8909,8690.0
2024-02-01 13:35:00,187.88,187.93,187.74,187.76,6234.0,183.9006,183.9496,183.7636,183.7832,6234.0
2024-02-01 13:40:00,187.77,187.8,187.71,187.74,3880.0,183.793,183.8223,183.7342,183.7636,3880.0
2024-02-01 13:45:00,187.79,187.87,187.72,187.85,4030.0,183.8126,183.8909,183.744,183.8713,4030.0
2024-02-01 13:50:00,187.84,187.84,187.73,187.8,6045.0,183.8615,183.8615,183.7538,183.8223,6045.0
2024-02-01 13:55:00,187.8,187.95,187.78,187.92,5562.0,183.8223,183.9692,183.8028,183.9398,5562.0
2024-02-01 14:00:00,187.96,188.03,187.91,188.02,9671.0,183.979,184.0475,183.93,184.0377,9671.0
2024-02-01 14:05:00,188.0,188.05,187.93,187.99,9218.0,184.0181,184.067,183.9496,184.0083,9218.0
2024-02-01 14:10:00,188.02,188.02,187.81,187.84,9433.0,184.0377,184.0377,183.8321,183.8615,9433.0
2024-02-01 14:15:00,187.8,187.88,187.79,187.81,3339.0,183.8223,183.9006,183.8126,183.8321,3339.0
2024-02-01 14:20:00,187.81,187.81,187.68,187.7,3717.0,183.8321,183.8321,183.7049,183.7245,3717.0
2024-02-01 14:25:00,187.7,187.83,187.68,187.83,11243.0,183.7245,183.8517,183.7049,183.8517,11243.0
2024-02-01 14:30:00,187.85,187.96,187.79,187.8,3614.0,183.8713,183.979,183.8126,183.8223,3614.0
2024-02-01 14:35:00,187.82,187.89,187.79,187.8,5177.0,183.8419,183.9104,183.8126,183.8223,5177.0
2024-02-01 14:40:00,187.79,187.85,187.76,187.79,4466.0,183.8126,183.8713,183.7832,183.8126,4466.0
2024-02-01 14:45:00,187.76,187.86,187.74,187.77,5766.0,183.7832,183.8811,183.7636,183.793,5766.0
2024-02-01 14:50:00,187.79,187.85,187.76,187.77,3951.0,183.8126,183.8713,183.7832,183.793,3951.0
2024-02-01 14:55:00,187.77,187.91,187.76,187.91,6527.0,183.793,183.93,183.7832,183.93,6527.0
2024-02-01 15:00:00,187.92,187.99,187.87,187.96,4707.0,183.9398,184.0083,183.8909,183.979,4707.0
2024-02-01 15:05:00,187.98,187.99,187.86,187.87,4715.0,183.9985,184.0083,183.8811,183.8909,4715.0
2024-02-01 15:10:00,187.88,187.98,187.83,187.96,6960.0,183.9006,183.9985,183.8517,183.979,6960.0
2024-02-01 15:15:00,187.97,188.03,187.91,187.99,6975.0,183.9887,184.0475,183.93,184.0083,6975.0
2024-02-01 15:20:00,187.96,187.96,187.84,187.9,8169.0,183.979,183.979,183.8615,183.9202,8169.0
2024-02-01 15:25:00,187.91,188.08,187.9,188.06,8136.0,183.93,184.0964,183.9202,184.0768,8136.0
2024-02-01 15:30:00,188.07,188.07,187.93,187.97,7616.0,184.0866,184.0866,183.9496,183.9887,7616.0
2024-02-01 15:35:00,187.97,188.06,187.96,188.04,10978.0,183.9887,184.0768,183.979,184.0573,10978.0
2024-02-01 15:40:00,188.05,188.13,188.02,188.05,12183.0,184.067,184.1453,184.0377,184.067,12183.0
2024-02-01 15:45:00,188.05,188.12,187.9,187.92,15540.0,184.067,184.1356,183.9202,183.9398,15540.0
2024-02-01 15:50:00,187.93,188.05,187.92,188.0,24969.0,183.9496,184.067,183.9398,184.0181,24969.0
2024-02-01 15:55:00,188.02,188.44,188.01,188.42,85247.0,184.0377,184.4488,184.0279,184.4292,85247.0
2024-02-02 09:30:00,188.42,188.93,187.67,187.67,31401.0,184.4292,184.9284,183.6951,183.6951,31401.0
2024-02-02 09:35:00,187.67,188.04,187.35,188.04,7404.0,183.6951,184.0573,183.3819,184.0573,7404.0
2024-02-02 09:40:00,187.98,187.98,187.07,187.42,8889.0,183.9985,183.9985,183.1078,183.4504,8889.0
2024-02-02 09:45:00,187.33,187.49,186.91,187.28,3794.0,183.3623,183.5189,182.9512,183.3134,3794.0
2024-02-02 09:50:00,187.13,187.69,187.13,187.69,8907.0,183.1665,183.7147,183.1665,183.7147,8907.0
2024-02-02 09:55:00,187.73,187.73,187.26,187.38,21709.0,183.7538,183.7538,183.2938,183.4112,21709.0
2024-02-02 10:00:00,187.38,187.9,187.25,187.87,6152.0,183.4112,183.9202,183.284,183.8909,6152.0
2024-02-02 10:05:00,187.8,187.8,187.27,187.27,7686.0,183.8223,183.8223,183.3036,183.3036,7686.0
2024-02-02 10:10:00,187.32,187.55,187.29,187.55,9860.0,183.3525,183.5776,183.3231,183.5776,9860.0
2024-02-02 10:15:00,187.61,187.61,187.29,187.36,7516.0,183.6364,183.6364,183.3231,183.3917,7516.0
2024-02-02 10:20:00,187.39,187.42,187.19,187.25,5841.0,183.421,183.4504,183.2253,183.284,5841.0
2024-02-02 10:25:00,187.25,187.42,187.1,187.17,5116.0,183.284,183.4504,183.1372,183.2057,5116.0
2024-02-02 10:30:00,187.3,187.47,187.27,187.41,7803.0,183.3329,183.4993,183.3036,183.4406,7803.0
2024-02-02 10:35:00,187.5,187.54,187.23,187.28,12251.0,183.5287,183.5678,183.2644,183.3134,12251.0
2024-02-02 10:40:00,187.45,187.61,187.41,187.56,6760.0,183.4798,183.6364,183.4406,183.5874,6760.0
2024-02-02 10:45:00,187.58,187.65,187.43,187.46,6735.0,183.607,183.6755,183.4602,183.4895,6735.0
2024-02-02 10:50:00,187.43,187.47,187.31,187.46,8025.0,183.4602,183.4993,183.3427,183.4895,8025.0
2024-02-02 10:55:00,187.41,187.59,187.23,187.53,8050.0,183.4406,183.6168,183.2644,183.5581,8050.0
2024-02-02 11:00:00,187.55,187.65,187.48,187.62,7847.0,183.5776,183.6755,183.5091,183.6462,7847.0
2024-02-02 11:05:00,187.63,187.69,187.47,187.5,4762.0,183.6559,183.7147,183.4993,183.5287,4762.0
2024-02-02 11:10:00,187.5,187.65,187.49,187.62,3167.0,183.5287,183.6755,183.5189,183.6462,3167.0
2024-02-02 11:15:00,187.63,187.68,187.51,187.52,5162.0,183.6559,183.7049,183.5385,183.5483,5162.0
2024-02-02 11:20:00,187.48,187.48,187.31,187.31,4882.0,183.5091,183.5091,183.3427,183.3427,4882.0
2024-02-02 11:25:00,187.34,187.71,187.24,187.65,8660.0,183.3721,183.7342,183.2742,183.6755,8660.0
2024-02-02 11:30:00,187.7,187.76,187.47,187.57,4251.0,183.7245,183.7832,183.4993,183.5972,4251.0
2024-02-02 11:35:00,187.61,187.86,187.49,187.86,5307.0,183.6364,183.8811,183.5189,183.8811,5307.0
2024-02-02 11:40:00,187.87,187.98,187.85,187.93,4554.0,183.8909,183.9985,183.8713,183.9496,4554.0
2024-02-02 11:45:00,187.94,187.97,187.82,187.89,7274.0,183.9594,183.9887,183.8419,183.9104,7274.0
2024-02-02 11:50:00,187.89,187.9,187.79,187.85,6431.0,183.9104,183.9202,183.8126,183.8713,6431.0
2024-02-02 11:55:00,187.84,187.87,187.56,187.57,6783.0,183.8615,183.8909,183.5874,183.5972,6783.0
2024-02-02 12:00:00,187.57,187.62,187.42,187.44,8242.0,183.5972,183.6462,183.4504,183.47,8242.0
2024-02-02 12:05:00,187.53,187.58,187.44,187.49,6361.0,183.5581,183.607,183.47,183.5189,6361.0
2024-02-02 12:10:00,187.48,187.57,187.42,187.45,6473.0,183.5091,183.5972,183.4504,183.4798,6473.0
2024-02-02 12:15:00,187.43,187.66,187.38,187.51,5358.0,183.4602,183.6853,183.4112,183.5385,5358.0
2024-02-02 12:20:00,187.53,187.54,187.39,187.45,14465.0,183.5581,183.5678,183.421,183.4798,14465.0
2024-02-02 12:25:00,187.45,187.58,187.43,187.58,14624.0,183.4798,183.607,183.4602,183.607,14624.0
2024-02-02 12:30:00,187.59,187.61,187.49,187.51,4247.0,183.6168,183.6364,183.5189,183.5385,4247.0
2024-02-02 12:35:00,187.53,187.62,187.53,187.59,3107.0,183.5581,183.6462,183.5581,183.6168,3107.0
2024-02-02 12:40:00,187.59,187.59,187.18,187.24,13128.0,183.6168,183.6168,183.2155,183.2742,13128.0
2024-02-02 12:45:00,187.23,187.28,187.03,187.03,8643.0,183.2644,183.3134,183.0686,183.0686,8643.0
2024-02-02 12:50:00,187.03,187.08,186.96,187.05,5380.0,183.0686,183.1176,183.0001,183.0882,5380.0
2024-02-02 12:55:00,187.01,187.2,187.0,187.2,2911.0,183.0491,183.235,183.0393,183.235,2911.0
2024-02-02 13:00:00,187.23,187.34,187.23,187.29,5464.0,183.2644,183.3721,183.2644,183.3231,5464.0
2024-02-02 13:05:00,187.25,187.3,187.1,187.1,3353.0,183.284,183.3329,183.1372,183.1372,3353.0
2024-02-02 13:10:00,187.02,187.13,187.02,187.12,5346.0,183.0589,183.1665,183.0589,183.1567,5346.0
2024-02-02 13:15:00,187.11,187.51,187.11,187.5,7617.0,183.147,183.5385,183.147,183.5287,7617.0
2024-02-02 13:20:00,187.53,187.65,187.53,187.58,8546.0,183.5581,183.6755,183.5581,183.607,8546.0
2024-02-02 13:25:00,187.56,187.62,187.44,187.44,10002.0,183.5874,183.6462,183.47,183.47,10002.0
2024-02-02 13:30:00,187.45,187.69,187.43,187.68,5158.0,183.4798,183.7147,183.4602,183.7049,5158.0
2024-02-02 13:35:00,187.7,187.77,187.59,187.65,6050.0,183.7245,183.793,183.6168,183.6755,6050.0
2024-02-02 13:40:00,187.64,187.77,187.61,187.77,9310.0,183.6657,183.793,183.6364,183.793,9310.0
2024-02-02 13:45:00,187.76,187.78,187.55,187.68,6927.0,183.7832,183.8028,183.5776,183.7049,6927.0
2024-02-02 13:50:00,187.73,187.77,187.6,187.67,4813.0,183.7538,183.793,183.6266,183.6951,4813.0
2024-02-02 13:55:00,187.65,187.71,187.49,187.6,9334.0,183.6755,183.7342,183.5189,183.6266,9334.0
2024-02-02 14:00:00,187.62,187.79,187.59,187.61,8657.0,183.6462,183.8126,183.6168,183.6364,8657.0
2024-02-02 14:05:00,187.56,187.6,187.55,187.59,2343.0,183.5874,183.6266,183.5776,183.6168,2343.0
2024-02-02 14:10:00,187.59,187.78,187.57,187.76,12764.0,183.6168,183.8028,183.5972,183.7832,12764.0
2024-02-02 14:15:00,187.74,187.85,187.65,187.69,14164.0,183.7636,183.8713,183.6755,183.7147,14164.0
2024-02-02 14:20:00,187.72,187.87,187.7,187.87,6639.0,183.744,183.8909,183.7245,183.8909,6639.0
2024-02-02 14:25:00,187.87,187.88,187.75,187.82,15236.0,183.8909,183.9006,183.7734,183.8419,15236.0
2024-02-02 14:30:00,187.83,187.94,187.82,187.9,5895.0,183.8517,183.9594,183.8419,183.9202,5895.0
2024-02-02 14:35:00,187.9,188.07,187.9,188.06,14060.0,183.9202,184.0866,183.9202,184.0768,14060.0
2024-02-02 14:40:00,188.09,188.19,188.03,188.11,3279.0,184.1062,184.2041,184.0475,184.1258,3279.0
2024-02-02 14:45:00,188.07,188.25,188.03,188.25,7025.0,184.0866,184.2628,184.0475,184.2628,7025.0
2024-02-02 14:50:00,188.23,188.34,188.19,188.34,3040.0,184.2432,184.3509,184.2041,184.3509,3040.0
2024-02-02 14:55:00,188.36,188.49,188.35,188.45,8495.0,184.3705,184.4977,184.3607,184.4586,8495.0
2024-02-02 15:00:00,188.46,188.5,188.3,188.5,15574.0,184.4684,184.5075,184.3117,184.5075,15574.0
2024-02-02 15:05:00,188.52,188.52,188.32,188.46,5734.0,184.5271,184.5271,184.3313,184.4684,5734.0
2024-02-02 15:10:00,188.47,188.64,188.47,188.53,8871.0,184.4781,184.6445,184.4781,184.5369,8871.0
2024-02-02 15:15:00,188.5,188.64,188.5,188.64,6716.0,184.5075,184.6445,184.5075,184.6445,6716.0
2024-02-02 15:20:00,188.63,188.72,188.57,188.62,9085.0,184.6348,184.7229,184.576,184.625,9085.0
2024-02-02 15:25:00,188.64,188.81,188.63,188.81,7106.0,184.6445,184.8109,184.6348,184.8109,7106.0
2024-02-02 15:30:00,188.79,188.8,188.52,188.55,6973.0,184.7914,184.8012,184.5271,184.5565,6973.0
2024-02-02 15:35:00,188.56,188.61,188.49,188.55,11142.0,184.5662,184.6152,184.4977,184.5565,11142.0
2024-02-02 15:40:00,188.51,188.57,188.39,188.46,15801.0,184.5173,184.576,184.3998,184.4684,15801.0
2024-02-02 15:45:00,188.44,188.47,188.24,188.34,25329.0,184.4488,184.4781,184.253,184.3509,25329.0
2024-02-02 15:50:00,188.32,188.52,188.32,188.52,33422.0,184.3313,184.5271,184.3313,184.5271,33422.0
2024-02-02 15:55:00,188.55,188.57,188.16,188.17,63820.0,184.5565,184.576,184.1747,184.1845,63820.0
2024-02-05 09:30:00,187.94,188.55,187.6,187.83,33325.0,183.9594,184.5565,183.6266,183.8517,33325.0
2024-02-05 09:35:00,187.83,188.34,187.61,188.26,7032.0,183.8517,184.3509,183.6364,184.2726,7032.0
2024-02-05 09:40:00,188.27,188.34,187.92,188.0,8025.0,184.2824,184.3509,183.9398,184.0181,8025.0
2024-02-05 09:45:00,187.88,188.21,187.88,188.0,14368.0,183.9006,184.2237,183.9006,184.0181,14368.0
2024-02-05 09:50:00,187.96,188.19,187.53,187.56,18402.0,183.979,184.2041,183.5581,183.5874,18402.0
2024-02-05 09:55:00,187.57,187.88,187.37,187.48,18982.0,183.5972,183.9006,183.4014,183.5091,18982.0
2024-02-05 10:00:00,187.46,187.73,187.2,187.39,10774.0,183.4895,183.7538,183.235,183.421,10774.0
2024-02-05 10:05:00,187.39,187.47,187.21,187.31,51258.0,183.421,183.4993,183.2448,183.3427,51258.0
2024-02-05 10:10:00,187.24,187.42,187.23,187.28,5052.0,183.2742,183.4504,183.2644,183.3134,5052.0
2024-02-05 10:15:00,187.25,187.62,187.23,187.43,8266.0,183.284,183.6462,183.2644,183.4602,8266.0
2024-02-05 10:20:00,187.43,188.01,187.34,187.99,11151.0,183.4602,184.0279,183.3721,184.0083,11151.0
2024-02-05 10:25:00,187.94,188.09,187.53,187.56,13808.0,183.9594,184.1062,183.5581,183.5874,13808.0
2024-02-05 10:30:00,187.5,187.7,187.47,187.64,4824.0,183.5287,183.7245,183.4993,183.6657,4824.0
2024-02-05 10:35:00,187.63,187.74,187.56,187.74,3679.0,183.6559,183.7636,183.5874,183.7636,3679.0
2024-02-05 10:40:00,187.75,187.83,187.56,187.64,6293.0,183.7734,183.8517,183.5874,183.6657,6293.0
2024-02-05 10:45:00,187.65,187.75,187.57,187.59,6846.0,183.6755,183.7734,183.5972,183.6168,6846.0
2024-02-05 10:50:00,187.62,187.74,187.56,187.61,7182.0,183.6462,183.7636,183.5874,183.6364,7182.0
2024-02-05 10:55:00,187.63,187.68,187.51,187.65,10871.0,183.6559,183.7049,183.5385,183.6755,10871.0
2024-02-05 11:00:00,187.63,187.95,187.62,187.95,6273.0,183.6559,183.9692,183.6462,183.9692,6273.0
2024-02-05 11:05:00,187.94,188.01,187.74,187.78,5866.0,183.9594,184.0279,183.7636,183.8028,5866.0
2024-02-05 11:10:00,187.84,187.97,187.78,187.97,6021.0,183.8615,183.9887,183.8028,183.9887,6021.0
2024-02-05 11:15:00,187.95,187.98,187.82,187.82,3372.0,183.9692,183.9985,183.8419,183.8419,3372.0
2024-02-05 11:20:00,187.78,187.81,187.68,187.75,6996.0,183.8028,183.8321,183.7049,183.7734,6996.0
2024-02-05 11:25:00,187.75,187.92,187.71,187.92,4274.0,183.7734,183.9398,183.7342,183.9398,4274.0
2024-02-05 11:30:00,187.94,188.06,187.94,187.94,9391.0,183.9594,184.0768,183.9594,183.9594,9391.0
2024-02-05 11:35:00,187.94,187.95,187.78,187.83,4711.0,183.9594,183.9692,183.8028,183.8517,4711.0
2024-02-05 11:40:00,187.83,187.83,187.69,187.72,4273.0,183.8517,183.8517,183.7147,183.744,4273.0
2024-02-05 11:45:00,187.69,187.83,187.69,187.8,4809.0,183.7147,183.8517,183.7147,183.8223,4809.0
2024-02-05 11:50:00,187.8,187.8,187.69,187.74,4212.0,183.8223,183.8223,183.7147,183.7636,4212.0
2024-02-05 11:55:00,187.72,187.75,187.68,187.69,3086.0,183.744,183.7734,183.7049,183.7147,3086.0
2024-02-05 12:00:00,187.69,187.84,187.68,187.84,5483.0,183.7147,183.8615,183.7049,183.8615,5483.0
2024-02-05 12:05:00,187.85,187.86,187.73,187.86,3771.0,183.8713,183.8811,183.7538,183.8811,3771.0
2024-02-05 12:10:00,187.93,188.17,187.9,188.06,24800.0,183.9496,184.1845,183.9202,184.0768,24800.0
2024-02-05 12:15:00,188.06,188.18,187.98,188.03,6822.0,184.0768,184.1943,183.9985,184.0475,6822.0
2024-02-05 12:20:00,188.0,188.06,187.91,188.06,11163.0,184.0181,184.0768,183.93,184.0768,11163.0
2024-02-05 12:25:00,188.08,188.18,188.08,188.09,3224.0,184.0964,184.1943,184.0964,184.1062,3224.0
2024-02-05 12:30:00,188.09,188.23,188.08,188.18,6325.0,184.1062,184.2432,184.0964,184.1943,6325.0
2024-02-05 12:35:00,188.18,188.18,188.08,188.15,3425.0,184.1943,184.1943,184.0964,184.1649,3425.0
2024-02-05 12:40:00,188.17,188.26,188.05,188.14,5558.0,184.1845,184.2726,184.067,184.1551,5558.0
2024-02-05 12:45:00,188.16,188.24,188.13,188.24,2569.0,184.1747,184.253,184.1453,184.253,2569.0
2024-02-05 12:50:00,188.21,188.22,188.07,188.1,4856.0,184.2237,184.2334,184.0866,184.116,4856.0
2024-02-05 12:55:00,188.1,188.1,188.04,188.08,2872.0,184.116,184.116,184.0573,184.0964,2872.0
2024-02-05 13:00:00,188.09,188.1,187.99,188.09,3877.0,184.1062,184.116,184.0083,184.1062,3877.0
2024-02-05 13:05:00,188.09,188.25,188.09,188.19,2229.0,184.1062,184.2628,184.1062,184.2041,2229.0
2024-02-05 13:10:00,188.25,188.33,188.24,188.29,2574.0,184.2628,184.3411,184.253,184.302,2574.0
2024-02-05 13:15:00,188.3,188.32,188.18,188.18,2522.0,184.3117,184.3313,184.1943,184.1943,2522.0
2024-02-05 13:20:00,188.19,188.35,188.18,188.34,3777.0,184.2041,184.3607,184.1943,184.3509,3777.0
2024-02-05 13:25:00,188.34,188.48,188.32,188.34,9502.0,184.3509,184.4879,184.3313,184.3509,9502.0
2024-02-05 13:30:00,188.39,188.43,188.36,188.4,5342.0,184.3998,184.439,184.3705,184.4096,5342.0
2024-02-05 13:35:00,188.39,188.47,188.37,188.41,4188.0,184.3998,184.4781,184.3803,184.4194,4188.0
2024-02-05 13:40:00,188.43,188.47,188.41,188.44,5571.0,184.439,184.4781,184.4194,184.4488,5571.0
2024-02-05 13:45:00,188.41,188.56,188.35,188.35,8733.0,184.4194,184.5662,184.3607,184.3607,8733.0
2024-02-05 13:50:00,188.34,188.42,188.31,188.39,4947.0,184.3509,184.4292,184.3215,184.3998,4947.0
2024-02-05 13:55:00,188.44,188.56,188.43,188.56,5570.0,184.4488,184.5662,184.439,184.5662,5570.0
2024-02-05 14:00:00,188.55,188.61,188.54,188.56,8846.0,184.5565,184.6152,184.5467,184.5662,8846.0
2024-02-05 14:05:00,188.56,188.59,188.53,188.54,5419.0,184.5662,184.5956,184.5369,184.5467,5419.0
2024-02-05 14:10:00,188.52,188.56,188.49,188.51,4833.0,184.5271,184.5662,184.4977,184.5173,4833.0
2024-02-05 14:15:00,188.5,188.5,188.29,188.36,2923.0,184.5075,184.5075,184.302,184.3705,2923.0
2024-02-05 14:20:00,188.34,188.43,188.31,188.4,4931.0,184.3509,184.439,184.3215,184.4096,4931.0
2024-02-05 14:25:00,188.41,188.43,188.36,188.43,4040.0,184.4194,184.439,184.3705,184.439,4040.0
2024-02-05 14:30:00,188.45,188.64,188.45,188.61,3901.0,184.4586,184.6445,184.4586,184.6152,3901.0
2024-02-05 14:35:00,188.6,188.61,188.43,188.46,2844.0,184.6054,184.6152,184.439,184.4684,2844.0
2024-02-05 14:40:00,188.47,188.52,188.39,188.41,2916.0,184.4781,184.5271,184.3998,184.4194,2916.0
2024-02-05 14:45:00,188.42,188.54,188.4,188.52,3069.0,184.4292,184.5467,184.4096,184.5271,3069.0
2024-02-05 14:50:00,188.52,188.61,188.48,188.58,3824.0,184.5271,184.6152,184.4879,184.5858,3824.0
2024-02-05 14:55:00,188.56,188.58,188.48,188.52,3079.0,184.5662,184.5858,184.4879,184.5271,3079.0
2024-02-05 15:00:00,188.55,188.63,188.51,188.56,4112.0,184.5565,184.6348,184.5173,184.5662,4112.0
2024-02-05 15:05:00,188.56,188.58,188.36,188.5,7486.0,184.5662,184.5858,184.3705,184.5075,7486.0
2024-02-05 15:10:00,188.56,188.56,188.43,188.44,3830.0,184.5662,184.5662,184.439,184.4488,3830.0
2024-02-05 15:15:00,188.45,188.61,188.4,188.54,6845.0,184.4586,184.6152,184.4096,184.5467,6845.0
2024-02-05 15:20:00,188.55,188.61,188.54,188.56,4610.0,184.5565,184.6152,184.5467,184.5662,4610.0
2024-02-05 15:25:00,188.57,188.82,188.57,188.75,8804.0,184.576,184.8207,184.576,184.7522,8804.0
2024-02-05 15:30:00,188.79,188.87,188.68,188.81,10204.0,184.7914,184.8697,184.6837,184.8109,10204.0
2024-02-05 15:35:00,188.83,188.83,188.67,188.68,8367.0,184.8305,184.8305,184.6739,184.6837,8367.0
2024-02-05 15:40:00,188.68,188.7,188.57,188.6,12522.0,184.6837,184.7033,184.576,184.6054,12522.0
2024-02-05 15:45:00,188.59,188.72,188.48,188.49,25840.0,184.5956,184.7229,184.4879,184.4977,25840.0
2024-02-05 15:50:00,188.51,188.57,188.25,188.29,33186.0,184.5173,184.576,184.2628,184.302,33186.0
2024-02-05 15:55:00,188.28,188.33,188.07,188.2,88048.0,184.2922,184.3411,184.0866,184.2139,88048.0
2024-02-06 09:30:00,188.5,188.85,187.7,188.56,47944.0,184.5075,184.8501,183.7245,184.5662,47944.0
2024-02-06 09:35:00,188.48,188.57,188.23,188.33,11862.0,184.4879,184.576,184.2432,184.3411,11862.0
2024-02-06 09:40:00,188.31,188.54,188.16,188.54,10820.0,184.3215,184.5467,184.1747,184.5467,10820.0
2024-02-06 09:45:00,188.46,188.64,188.32,188.47,15507.0,184.4684,184.6445,184.3313,184.4781,15507.0
2024-02-06 09:50:00,188.41,188.62,188.22,188.31,17412.0,184.4194,184.625,184.2334,184.3215,17412.0
2024-02-06 09:55:00,188.22,188.33,188.09,188.3,8420.0,184.2334,184.3411,184.1062,184.3117,8420.0
2024-02-06 10:00:00,188.28,188.86,188.22,188.75,35507.0,184.2922,184.8599,184.2334,184.7522,35507.0
2024-02-06 10:05:00,188.75,188.75,188.12,188.38,16179.0,184.7522,184.7522,184.1356,184.3901,16179.0
2024-02-06 10:10:00,188.38,188.47,188.18,188.22,11933.0,184.3901,184.4781,184.1943,184.2334,11933.0
2024-02-06 10:15:00,188.25,188.3,188.09,188.1,14172.0,184.2628,184.3117,184.1062,184.116,14172.0
2024-02-06 10:20:00,188.05,188.28,187.96,188.17,5502.0,184.067,184.2922,183.979,184.1845,5502.0
2024-02-06 10:25:00,188.19,188.39,188.19,188.34,5301.0,184.2041,184.3998,184.2041,184.3509,5301.0
2024-02-06 10:30:00,188.43,188.54,188.38,188.46,5913.0,184.439,184.5467,184.3901,184.4684,5913.0
2024-02-06 10:35:00,188.46,188.54,188.34,188.5,6686.0,184.4684,184.5467,184.3509,184.5075,6686.0
2024-02-06 10:40:00,188.46,188.46,188.34,188.37,4293.0,184.4684,184.4684,184.3509,184.3803,4293.0
2024-02-06 10:45:00,188.39,188.53,188.39,188.43,6811.0,184.3998,184.5369,184.3998,184.439,6811.0
2024-02-06 10:50:00,188.4,188.48,188.37,188.45,4256.0,184.4096,184.4879,184.3803,184.4586,4256.0
2024-02-06 10:55:00,188.44,188.45,188.34,188.34,10113.0,184.4488,184.4586,184.3509,184.3509,10113.0
2024-02-06 11:00:00,188.36,188.6,188.34,188.58,9910.0,184.3705,184.6054,184.3509,184.5858,9910.0
2024-02-06 11:05:00,188.59,188.8,188.54,188.55,16963.0,184.5956,184.8012,184.5467,184.5565,16963.0
2024-02-06 11:10:00,188.55,188.72,188.55,188.67,6186.0,184.5565,184.7229,184.5565,184.6739,6186.0
2024-02-06 11:15:00,188.66,188.8,188.56,188.6,6016.0,184.6641,184.8012,184.5662,184.6054,6016.0
2024-02-06 11:20:00,188.63,188.71,188.54,188.63,8896.0,184.6348,184.7131,184.5467,184.6348,8896.0
2024-02-06 11:25:00,188.65,188.68,188.6,188.67,19698.0,184.6543,184.6837,184.6054,184.6739,19698.0
2024-02-06 11:30:00,188.69,188.72,188.55,188.61,10063.0,184.6935,184.7229,184.5565,184.6152,10063.0
2024-02-06 11:35:00,188.59,188.66,188.59,188.64,6316.0,184.5956,184.6641,184.5956,184.6445,6316.0
2024-02-06 11:40:00,188.63,188.77,188.56,188.69,7438.0,184.6348,184.7718,184.5662,184.6935,7438.0
2024-02-06 11:45:00,188.7,188.77,188.6,188.74,7143.0,184.7033,184.7718,184.6054,184.7424,7143.0
2024-02-06 11:50:00,188.75,188.91,188.71,188.78,22844.0,184.7522,184.9088,184.7131,184.7816,22844.0
2024-02-06 11:55:00,188.8,189.02,188.79,188.94,7972.0,184.8012,185.0165,184.7914,184.9382,7972.0
2024-02-06 12:00:00,188.94,189.06,188.87,188.98,8558.0,184.9382,185.0557,184.8697,184.9773,8558.0
2024-02-06 12:05:00,188.91,188.99,188.87,188.87,10953.0,184.9088,184.9871,184.8697,184.8697,10953.0
2024-02-06 12:10:00,188.89,189.14,188.89,189.1,11732.0,184.8893,185.134,184.8893,185.0948,11732.0
2024-02-06 12:15:00,189.12,189.14,188.97,189.12,18133.0,185.1144,185.134,184.9676,185.1144,18133.0
2024-02-06 12:20:00,189.1,189.17,188.96,188.99,11725.0,185.0948,185.1633,184.9578,184.9871,11725.0
2024-02-06 12:25:00,189.03,189.19,189.0,189.15,7505.0,185.0263,185.1829,184.9969,185.1437,7505.0
2024-02-06 12:30:00,189.16,189.2,189.1,189.14,6713.0,185.1535,185.1927,185.0948,185.134,6713.0
2024-02-06 12:35:00,189.15,189.2,189.11,189.2,3896.0,185.1437,185.1927,185.1046,185.1927,3896.0
2024-02-06 12:40:00,189.19,189.33,189.18,189.29,7165.0,185.1829,185.3199,185.1731,185.2808,7165.0
2024-02-06 12:45:00,189.31,189.44,189.3,189.43,4571.0,185.3004,185.4276,185.2906,185.4178,4571.0
2024-02-06 12:50:00,189.42,189.59,189.4,189.51,6570.0,185.408,185.5744,185.3885,185.4961,6570.0
2024-02-06 12:55:00,189.55,189.62,189.48,189.49,9715.0,185.5353,185.6038,185.4668,185.4765,9715.0
2024-02-06 13:00:00,189.49,189.57,189.47,189.52,4758.0,185.4765,185.5548,185.457,185.5059,4758.0
2024-02-06 13:05:00,189.52,189.62,189.51,189.57,6381.0,185.5059,185.6038,185.4961,185.5548,6381.0
2024-02-06 13:10:00,189.59,189.66,189.48,189.57,7371.0,185.5744,185.6429,185.4668,185.5548,7371.0
2024-02-06 13:15:00,189.53,189.61,189.49,189.49,5651.0,185.5157,185.594,185.4765,185.4765,5651.0
2024-02-06 13:20:00,189.5,189.53,189.45,189.47,4633.0,185.4863,185.5157,185.4374,185.457,4633.0
2024-02-06 13:25:00,189.46,189.52,189.44,189.49,7493.0,185.4472,185.5059,185.4276,185.4765,7493.0
2024-02-06 13:30:00,189.49,189.58,189.47,189.56,8772.0,185.4765,185.5646,185.457,185.5451,8772.0
2024-02-06 13:35:00,189.56,189.65,189.54,189.56,5006.0,185.5451,185.6332,185.5255,185.5451,5006.0
2024-02-06 13:40:00,189.56,189.6,189.49,189.6,7607.0,185.5451,185.5842,185.4765,185.5842,7607.0
2024-02-06 13:45:00,189.54,189.55,189.35,189.52,9638.0,185.5255,185.5353,185.3395,185.5059,9638.0
2024-02-06 13:50:00,189.49,189.49,189.31,189.42,7811.0,185.4765,185.4765,185.3004,185.408,7811.0
2024-02-06 13:55:00,189.4,189.4,189.19,189.34,8187.0,185.3885,185.3885,185.1829,185.3297,8187.0
2024-02-06 14:00:00,189.36,189.36,189.15,189.21,8174.0,185.3493,185.3493,185.1437,185.2025,8174.0
2024-02-06 14:05:00,189.18,189.18,188.98,188.99,8643.0,185.1731,185.1731,184.9773,184.9871,8643.0
2024-02-06 14:10:00,188.99,189.01,188.87,188.93,14296.0,184.9871,185.0067,184.8697,184.9284,14296.0
2024-02-06 14:15:00,188.91,189.02,188.85,188.94,17027.0,184.9088,185.0165,184.8501,184.9382,17027.0
2024-02-06 14:20:00,188.93,188.97,188.85,188.96,5081.0,184.9284,184.9676,184.8501,184.9578,5081.0
2024-02-06 14:25:00,188.94,189.06,188.86,189.02,9702.0,184.9382,185.0557,184.8599,185.0165,9702.0
2024-02-06 14:30:00,189.03,189.09,189.03,189.06,5500.0,185.0263,185.085,185.0263,185.0557,5500.0
2024-02-06 14:35:00,189.07,189.07,188.9,188.97,9908.0,185.0654,185.0654,184.899,184.9676,9908.0
2024-02-06 14:40:00,188.98,188.98,188.83,188.88,4343.0,184.9773,184.9773,184.8305,184.8795,4343.0
2024-02-06 14:45:00,188.89,188.9,188.81,188.85,11596.0,184.8893,184.899,184.8109,184.8501,11596.0
2024-02-06 14:50:00,188.85,188.89,188.81,188.89,9827.0,184.8501,184.8893,184.8109,184.8893,9827.0
2024-02-06 14:55:00,188.9,188.99,188.88,188.9,12196.0,184.899,184.9871,184.8795,184.899,12196.0
2024-02-06 15:00:00,188.91,189.07,188.89,189.07,8105.0,184.9088,185.0654,184.8893,185.0654,8105.0
2024-02-06 15:05:00,189.08,189.17,189.03,189.04,11297.0,185.0752,185.1633,185.0263,185.0361,11297.0
2024-02-06 15:10:00,189.11,189.14,189.05,189.07,7434.0,185.1046,185.134,185.0459,185.0654,7434.0
2024-02-06 15:15:00,189.06,189.15,189.03,189.12,10854.0,185.0557,185.1437,185.0263,185.1144,10854.0
2024-02-06 15:20:00,189.12,189.12,189.04,189.05,9327.0,185.1144,185.1144,185.0361,185.0459,9327.0
2024-02-06 15:25:00,189.05,189.22,189.02,189.21,12358.0,185.0459,185.2123,185.0165,185.2025,12358.0
2024-02-06 15:30:00,189.23,189.32,189.14,189.3,13927.0,185.2221,185.3101,185.134,185.2906,13927.0
2024-02-06 15:35:00,189.29,189.41,189.28,189.4,15151.0,185.2808,185.3982,185.271,185.3885,15151.0
2024-02-06 15:40:00,189.4,189.47,189.36,189.36,17453.0,185.3885,185.457,185.3493,185.3493,17453.0
2024-02-06 15:45:00,189.37,189.48,189.35,189.35,24550.0,185.3591,185.4668,185.3395,185.3395,24550.0
2024-02-06 15:50:00,189.37,189.41,189.21,189.25,41938.0,185.3591,185.3982,185.2025,185.2416,41938.0
2024-02-06 15:55:00,189.24,189.4,189.17,189.21,120512.0,185.2318,185.3885,185.1633,185.2025,120512.0
2024-02-07 09:30:00,189.84,190.15,189.14,189.24,51094.0,185.8191,186.1226,185.134,185.2318,51094.0
2024-02-07 09:35:00,189.32,189.69,189.11,189.53,15775.0,185.3101,185.6723,185.1046,185.5157,15775.0
2024-02-07 09:40:00,189.61,189.7,189.4,189.51,8725.0,185.594,185.6821,185.3885,185.4961,8725.0
2024-02-07 09:45:00,189.46,189.51,189.17,189.2,11269.0,185.4472,185.4961,185.1633,185.1927,11269.0
2024-02-07 09:50:00,189.16,189.59,189.06,189.54,20934.0,185.1535,185.5744,185.0557,185.5255,20934.0
2024-02-07 09:55:00,189.56,189.65,189.34,189.44,14877.0,185.5451,185.6332,185.3297,185.4276,14877.0
2024-02-07 10:00:00,189.51,190.13,189.5,190.05,48670.0,185.4961,186.103,185.4863,186.0247,48670.0
2024-02-07 10:05:00,190.06,190.26,189.94,190.22,9591.0,186.0345,186.2302,185.917,186.1911,9591.0
2024-02-07 10:10:00,190.21,190.29,190.02,190.02,10111.0,186.1813,186.2596,185.9953,185.9953,10111.0
2024-02-07 10:15:00,190.02,190.22,189.95,190.2,16257.0,185.9953,186.1911,185.9268,186.1715,16257.0
2024-02-07 10:20:00,190.26,190.29,190.03,190.03,14552.0,186.2302,186.2596,186.0051,186.0051,14552.0
2024-02-07 10:25:00,190.01,190.11,189.93,189.94,22484.0,185.9855,186.0834,185.9072,185.917,22484.0
2024-02-07 10:30:00,189.92,190.01,189.75,189.86,7700.0,185.8974,185.9855,185.731,185.8387,7700.0
2024-02-07 10:35:00,189.88,190.0,189.76,189.98,11388.0,185.8583,185.9757,185.7408,185.9562,11388.0
2024-02-07 10:40:00,189.98,190.02,189.85,189.99,7436.0,185.9562,185.9953,185.8289,185.966,7436.0
2024-02-07 10:45:00,190.01,190.14,189.89,189.97,10575.0,185.9855,186.1128,185.8681,185.9464,10575.0
2024-02-07 10:50:00,189.98,190.04,189.86,189.99,9387.0,185.9562,186.0149,185.8387,185.966,9387.0
2024-02-07 10:55:00,189.96,190.07,189.86,190.06,28791.0,185.9366,186.0443,185.8387,186.0345,28791.0
2024-02-07 11:00:00,190.06,190.12,189.89,189.9,7382.0,186.0345,186.0932,185.8681,185.8779,7382.0
2024-02-07 11:05:00,189.88,189.92,189.74,189.86,7106.0,185.8583,185.8974,185.7212,185.8387,7106.0
2024-02-07 11:10:00,189.85,189.89,189.72,189.8,10613.0,185.8289,185.8681,185.7017,185.78,10613.0
2024-02-07 11:15:00,189.78,189.86,189.71,189.72,9189.0,185.7604,185.8387,185.6919,185.7017,9189.0
2024-02-07 11:20:00,189.74,189.78,189.59,189.68,27443.0,185.7212,185.7604,185.5744,185.6625,27443.0
2024-02-07 11:25:00,189.75,189.78,189.61,189.63,7037.0,185.731,185.7604,185.594,185.6136,7037.0
2024-02-07 11:30:00,189.61,189.63,189.52,189.53,6933.0,185.594,185.6136,185.5059,185.5157,6933.0
2024-02-07 11:35:00,189.53,189.7,189.53,189.64,4704.0,185.5157,185.6821,185.5157,185.6234,4704.0
2024-02-07 11:40:00,189.65,189.82,189.64,189.81,5549.0,185.6332,185.7996,185.6234,185.7898,5549.0
2024-02-07 11:45:00,189.81,189.81,189.48,189.55,8860.0,185.7898,185.7898,185.4668,185.5353,8860.0
2024-02-07 11:50:00,189.57,190.0,189.57,189.84,10109.0,185.5548,185.9757,185.5548,185.8191,10109.0
2024-02-07 11:55:00,189.83,189.92,189.83,189.89,21682.0,185.8093,185.8974,185.8093,185.8681,21682.0
2024-02-07 12:00:00,189.86,189.86,189.76,189.82,3219.0,185.8387,185.8387,185.7408,185.7996,3219.0
2024-02-07 12:05:00,189.82,190.06,189.82,189.93,9805.0,185.7996,186.0345,185.7996,185.9072,9805.0
2024-02-07 12:10:00,189.92,190.03,189.9,189.99,4121.0,185.8974,186.0051,185.8779,185.966,4121.0
2024-02-07 12:15:00,189.97,190.02,189.94,190.0,5163.0,185.9464,185.9953,185.917,185.9757,5163.0
2024-02-07 12:20:00,190.02,190.06,189.99,190.04,8979.0,185.9953,186.0345,185.966,186.0149,8979.0
2024-02-07 12:25:00,190.03,190.03,189.89,189.93,5544.0,186.0051,186.0051,185.8681,185.9072,5544.0
2024-02-07 12:30:00,189.91,189.98,189.9,189.94,3272.0,185.8876,185.9562,185.8779,185.917,3272.0
2024-02-07 12:35:00,189.99,190.17,189.97,190.17,4727.0,185.966,186.1421,185.9464,186.1421,4727.0
2024-02-07 12:40:00,190.13,190.36,190.13,190.31,12273.0,186.103,186.3281,186.103,186.2792,12273.0
2024-02-07 12:45:00,190.32,190.33,190.09,190.12,3931.0,186.289,186.2988,186.0638,186.0932,3931.0
2024-02-07 12:50:00,190.11,190.17,190.06,190.16,24037.0,186.0834,186.1421,186.0345,186.1324,24037.0
2024-02-07 12:55:00,190.13,190.13,189.89,189.92,3055.0,186.103,186.103,185.8681,185.8974,3055.0
2024-02-07 13:00:00,189.86,190.1,189.82,189.93,13378.0,185.8387,186.0736,185.7996,185.9072,13378.0
2024-02-07 13:05:00,189.9,189.91,189.53,189.53,3104.0,185.8779,185.8876,185.5157,185.5157,3104.0
2024-02-07 13:10:00,189.56,189.76,189.56,189.69,2580.0,185.5451,185.7408,185.5451,185.6723,2580.0
2024-02-07 13:15:00,189.75,189.8,189.68,189.77,3428.0,185.731,185.78,185.6625,185.7506,3428.0
2024-02-07 13:20:00,189.77,189.77,189.58,189.58,2622.0,185.7506,185.7506,185.5646,185.5646,2622.0
2024-02-07 13:25:00,189.54,189.76,189.54,189.66,6721.0,185.5255,185.7408,185.5255,185.6429,6721.0
2024-02-07 13:30:00,189.62,189.64,189.57,189.62,4730.0,185.6038,185.6234,185.5548,185.6038,4730.0
2024-02-07 13:35:00,189.62,189.62,189.41,189.42,5393.0,185.6038,185.6038,185.3982,185.408,5393.0
2024-02-07 13:40:00,189.48,189.48,189.32,189.33,4740.0,185.4668,185.4668,185.3101,185.3199,4740.0
2024-02-07 13:45:00,189.25,189.4,189.21,189.4,6144.0,185.2416,185.3885,185.2025,185.3885,6144.0
2024-02-07 13:50:00,189.36,189.46,189.36,189.43,4196.0,185.3493,185.4472,185.3493,185.4178,4196.0
2024-02-07 13:55:00,189.4,189.49,189.34,189.48,2550.0,185.3885,185.4765,185.3297,185.4668,2550.0
2024-02-07 14:00:00,189.47,189.57,189.45,189.53,3617.0,185.457,185.5548,185.4374,185.5157,3617.0
2024-02-07 14:05:00,189.54,189.61,189.52,189.61,3714.0,185.5255,185.594,185.5059,185.594,3714.0
2024-02-07 14:10:00,189.62,189.64,189.53,189.64,5388.0,185.6038,185.6234,185.5157,185.6234,5388.0
2024-02-07 14:15:00,189.6,189.71,189.54,189.69,4414.0,185.5842,185.6919,185.5255,185.6723,4414.0
2024-02-07 14:20:00,189.67,189.7,189.61,189.63,5796.0,185.6527,185.6821,185.594,185.6136,5796.0
2024-02-07 14:25:00,189.63,189.72,189.62,189.66,4725.0,185.6136,185.7017,185.6038,185.6429,4725.0
2024-02-07 14:30:00,189.62,189.87,189.61,189.82,3938.0,185.6038,185.8485,185.594,185.7996,3938.0
2024-02-07 14:35:00,189.84,189.84,189.77,189.84,3376.0,185.8191,185.8191,185.7506,185.8191,3376.0
2024-02-07 14:40:00,189.84,189.92,189.83,189.9,2981.0,185.8191,185.8974,185.8093,185.8779,2981.0
2024-02-07 14:45:00,189.9,190.08,189.84,189.9,8031.0,185.8779,186.054,185.8191,185.8779,8031.0
2024-02-07 14:50:00,189.9,189.9,189.8,189.82,2650.0,185.8779,185.8779,185.78,185.7996,2650.0
2024-02-07 14:55:00,189.82,189.86,189.81,189.84,3653.0,185.7996,185.8387,185.7898,185.8191,3653.0
2024-02-07 15:00:00,189.84,189.89,189.78,189.85,3730.0,185.8191,185.8681,185.7604,185.8289,3730.0
2024-02-07 15:05:00,189.84,189.85,189.76,189.78,3048.0,185.8191,185.8289,185.7408,185.7604,3048.0
2024-02-07 15:10:00,189.78,189.81,189.68,189.72,7627.0,185.7604,185.7898,185.6625,185.7017,7627.0
2024-02-07 15:15:00,189.7,189.7,189.58,189.65,7637.0,185.6821,185.6821,185.5646,185.6332,7637.0
2024-02-07 15:20:00,189.63,189.69,189.53,189.6,5022.0,185.6136,185.6723,185.5157,185.5842,5022.0
2024-02-07 15:25:00,189.63,189.63,189.58,189.6,5232.0,185.6136,185.6136,185.5646,185.5842,5232.0
2024-02-07 15:30:00,189.59,189.77,189.59,189.76,6685.0,185.5744,185.7506,185.5744,185.7408,6685.0
2024-02-07 15:35:00,189.74,189.85,189.74,189.75,5935.0,185.7212,185.8289,185.7212,185.731,5935.0
2024-02-07 15:40:00,189.74,189.83,189.63,189.67,11358.0,185.7212,185.8093,185.6136,185.6527,11358.0
2024-02-07 15:45:00,189.68,189.72,189.54,189.59,28530.0,185.6625,185.7017,185.5255,185.5744,28530.0
2024-02-07 15:50:00,189.6,189.89,189.6,189.78,24814.0,185.5842,185.8681,185.5842,185.7604,24814.0
2024-02-07 15:55:00,189.78,190.1,189.75,190.03,89149.0,185.7604,186.0736,185.731,186.0051,89149.0
2024-02-08 09:30:00,190.18,190.26,189.82,189.97,33315.0,186.1519,186.2302,185.7996,185.9464,33315.0
2024-02-08 09:35:00,189.99,190.21,189.91,190.09,2706.0,185.966,186.1813,185.8876,186.0638,2706.0
2024-02-08 09:40:00,190.04,190.28,189.97,190.21,2910.0,186.0149,186.2498,185.9464,186.1813,2910.0
2024-02-08 09:45:00,190.31,190.44,190.29,190.31,5119.0,186.2792,186.4064,186.2596,186.2792,5119.0
2024-02-08 09:50:00,190.43,190.44,190.11,190.17,20665.0,186.3966,186.4064,186.0834,186.1421,20665.0
2024-02-08 09:55:00,190.18,190.23,189.77,189.83,23965.0,186.1519,186.2009,185.7506,185.8093,23965.0
2024-02-08 10:00:00,189.82,190.22,189.8,190.01,8800.0,185.7996,186.1911,185.78,185.9855,8800.0
2024-02-08 10:05:00,190.04,190.04,189.8,189.89,6492.0,186.0149,186.0149,185.78,185.8681,6492.0
2024-02-08 10:10:00,189.88,189.93,189.77,189.77,10161.0,185.8583,185.9072,185.7506,185.7506,10161.0
2024-02-08 10:15:00,189.77,189.77,189.52,189.68,4878.0,185.7506,185.7506,185.5059,185.6625,4878.0
2024-02-08 10:20:00,189.59,189.62,189.5,189.53,7184.0,185.5744,185.6038,185.4863,185.5157,7184.0
2024-02-08 10:25:00,189.6,189.71,189.56,189.64,3713.0,185.5842,185.6919,185.5451,185.6234,3713.0
2024-02-08 10:30:00,189.63,189.63,189.28,189.3,10057.0,185.6136,185.6136,185.271,185.2906,10057.0
2024-02-08 10:35:00,189.26,189.26,189.01,189.14,4285.0,185.2514,185.2514,185.0067,185.134,4285.0
2024-02-08 10:40:00,189.1,189.13,188.95,189.06,9578.0,185.0948,185.1242,184.948,185.0557,9578.0
2024-02-08 10:45:00,189.05,189.11,188.95,188.99,6244.0,185.0459,185.1046,184.948,184.9871,6244.0
2024-02-08 10:50:00,188.96,188.96,188.72,188.82,8105.0,184.9578,184.9578,184.7229,184.8207,8105.0
2024-02-08 10:55:00,188.81,189.07,188.81,189.06,5742.0,184.8109,185.0654,184.8109,185.0557,5742.0
2024-02-08 11:00:00,189.02,189.1,188.89,188.9,7868.0,185.0165,185.0948,184.8893,184.899,7868.0
2024-02-08 11:05:00,188.87,189.01,188.8,188.93,6959.0,184.8697,185.0067,184.8012,184.9284,6959.0
2024-02-08 11:10:00,188.91,188.91,188.79,188.88,2325.0,184.9088,184.9088,184.7914,184.8795,2325.0
2024-02-08 11:15:00,188.86,188.89,188.66,188.68,11599.0,184.8599,184.8893,184.6641,184.6837,11599.0
2024-02-08 11:20:00,188.66,188.73,188.52,188.53,7989.0,184.6641,184.7326,184.5271,184.5369,7989.0
2024-02-08 11:25:00,188.58,188.83,188.56,188.83,4887.0,184.5858,184.8305,184.5662,184.8305,4887.0
2024-02-08 11:30:00,188.81,189.01,188.8,188.96,7130.0,184.8109,185.0067,184.8012,184.9578,7130.0
2024-02-08 11:35:00,188.88,189.11,188.88,189.08,2360.0,184.8795,185.1046,184.8795,185.0752,2360.0
2024-02-08 11:40:00,189.06,189.09,189.03,189.03,2864.0,185.0557,185.085,185.0263,185.0263,2864.0
2024-02-08 11:45:00,189.05,189.09,188.99,189.06,3184.0,185.0459,185.085,184.9871,185.0557,3184.0
2024-02-08 11:50:00,189.12,189.22,189.08,189.14,4261.0,185.1144,185.2123,185.0752,185.134,4261.0
2024-02-08 11:55:00,189.17,189.22,189.09,189.14,10769.0,185.1633,185.2123,185.085,185.134,10769.0
2024-02-08 12:00:00,189.15,189.5,189.07,189.5,5286.0,185.1437,185.4863,185.0654,185.4863,5286.0
2024-02-08 12:05:00,189.45,189.63,189.45,189.48,4889.0,185.4374,185.6136,185.4374,185.4668,4889.0
2024-02-08 12:10:00,189.43,189.55,189.4,189.52,2754.0,185.4178,185.5353,185.3885,185.5059,2754.0
2024-02-08 12:15:00,189.54,189.63,189.52,189.62,3246.0,185.5255,185.6136,185.5059,185.6038,3246.0
2024-02-08 12:20:00,189.59,189.74,189.58,189.7,3004.0,185.5744,185.7212,185.5646,185.6821,3004.0
2024-02-08 12:25:00,189.67,189.73,189.56,189.69,3795.0,185.6527,185.7115,185.5451,185.6723,3795.0
2024-02-08 12:30:00,189.61,189.77,189.61,189.75,10998.0,185.594,185.7506,185.594,185.731,10998.0
2024-02-08 12:35:00,189.76,189.85,189.66,189.82,4731.0,185.7408,185.8289,185.6429,185.7996,4731.0
2024-02-08 12:40:00,189.87,190.04,189.78,189.97,31451.0,185.8485,186.0149,185.7604,185.9464,31451.0
2024-02-08 12:45:00,190.0,190.06,189.9,190.02,6280.0,185.9757,186.0345,185.8779,185.9953,6280.0
2024-02-08 12:50:00,190.03,190.06,189.9,190.03,3977.0,186.0051,186.0345,185.8779,186.0051,3977.0
2024-02-08 12:55:00,190.04,190.09,189.86,189.86,3416.0,186.0149,186.0638,185.8387,185.8387,3416.0
2024-02-08 13:00:00,189.9,190.09,189.9,189.94,6732.0,185.8779,186.0638,185.8779,185.917,6732.0
2024-02-08 13:05:00,189.98,189.98,189.79,189.87,1643.0,185.9562,185.9562,185.7702,185.8485,1643.0
2024-02-08 13:10:00,189.84,189.92,189.84,189.91,1790.0,185.8191,185.8974,185.8191,185.8876,1790.0
2024-02-08 13:15:00,189.9,189.95,189.83,189.86,3011.0,185.8779,185.9268,185.8093,185.8387,3011.0
2024-02-08 13:20:00,189.84,189.84,189.78,189.81,2009.0,185.8191,185.8191,185.7604,185.7898,2009.0
2024-02-08 13:25:00,189.78,189.8,189.73,189.73,1577.0,185.7604,185.78,185.7115,185.7115,1577.0
2024-02-08 13:30:00,189.7,189.72,189.63,189.63,3111.0,185.6821,185.7017,185.6136,185.6136,3111.0
2024-02-08 13:35:00,189.61,189.61,189.47,189.54,2507.0,185.594,185.594,185.457,185.5255,2507.0
2024-02-08 13:40:00,189.55,189.55,189.37,189.37,3163.0,185.5353,185.5353,185.3591,185.3591,3163.0
2024-02-08 13:45:00,189.37,189.44,189.35,189.43,3028.0,185.3591,185.4276,185.3395,185.4178,3028.0
2024-02-08 13:50:00,189.41,189.44,189.39,189.42,2261.0,185.3982,185.4276,185.3787,185.408,2261.0
2024-02-08 13:55:00,189.4,189.52,189.39,189.52,4373.0,185.3885,185.5059,185.3787,185.5059,4373.0
2024-02-08 14:00:00,189.53,189.61,189.5,189.61,2334.0,185.5157,185.594,185.4863,185.594,2334.0
2024-02-08 14:05:00,189.58,189.66,189.56,189.66,3472.0,185.5646,185.6429,185.5451,185.6429,3472.0
2024-02-08 14:10:00,189.65,189.7,189.58,189.58,1246.0,185.6332,185.6821,185.5646,185.5646,1246.0
2024-02-08 14:15:00,189.56,189.62,189.55,189.55,2898.0,185.5451,185.6038,185.5353,185.5353,2898.0
2024-02-08 14:20:00,189.56,189.59,189.5,189.5,2600.0,185.5451,185.5744,185.4863,185.4863,2600.0
2024-02-08 14:25:00,189.51,189.69,189.5,189.65,2797.0,185.4961,185.6723,185.4863,185.6332,2797.0
2024-02-08 14:30:00,189.64,189.66,189.58,189.61,3385.0,185.6234,185.6429,185.5646,185.594,3385.0
2024-02-08 14:35:00,189.61,189.66,189.49,189.61,2519.0,185.594,185.6429,185.4765,185.594,2519.0
2024-02-08 14:40:00,189.55,189.55,189.45,189.53,3411.0,185.5353,185.5353,185.4374,185.5157,3411.0
2024-02-08 14:45:00,189.51,189.52,189.39,189.39,1806.0,185.4961,185.5059,185.3787,185.3787,1806.0
2024-02-08 14:50:00,189.39,189.44,189.36,189.44,3643.0,185.3787,185.4276,185.3493,185.4276,3643.0
2024-02-08 14:55:00,189.41,189.51,189.4,189.48,3797.0,185.3982,185.4961,185.3885,185.4668,3797.0
2024-02-08 15:00:00,189.48,189.5,189.42,189.5,4382.0,185.4668,185.4863,185.408,185.4863,4382.0
2024-02-08 15:05:00,189.48,189.48,189.28,189.28,2794.0,185.4668,185.4668,185.271,185.271,2794.0
2024-02-08 15:10:00,189.29,189.33,189.25,189.27,3093.0,185.2808,185.3199,185.2416,185.2612,3093.0
2024-02-08 15:15:00,189.28,189.42,189.28,189.4,6185.0,185.271,185.408,185.271,185.3885,6185.0
2024-02-08 15:20:00,189.43,189.45,189.36,189.43,2912.0,185.4178,185.4374,185.3493,185.4178,2912.0
2024-02-08 15:25:00,189.44,189.52,189.42,189.49,3556.0,185.4276,185.5059,185.408,185.4765,3556.0
2024-02-08 15:30:00,189.49,189.51,189.45,189.48,4938.0,185.4765,185.4961,185.4374,185.4668,4938.0
2024-02-08 15:35:00,189.48,189.62,189.48,189.62,6115.0,185.4668,185.6038,185.4668,185.6038,6115.0
2024-02-08 15:40:00,189.63,189.66,189.57,189.65,7267.0,185.6136,185.6429,185.5548,185.6332,7267.0
2024-02-08 15:45:00,189.67,189.67,189.48,189.48,12975.0,185.6527,185.6527,185.4668,185.4668,12975.0
2024-02-08 15:50:00,189.47,189.55,189.34,189.42,36105.0,185.457,185.5353,185.3297,185.408,36105.0
2024-02-08 15:55:00,189.43,189.64,189.41,189.48,79284.0,185.4178,185.6234,185.3982,185.4668,79284.0
2024-02-09 09:30:00,189.5,189.78,188.77,189.36,28720.0,185.4863,185.7604,184.7718,185.3493,28720.0
2024-02-09 09:35:00,189.39,189.57,188.8,189.04,13055.0,185.3787,185.5548,184.8012,185.0361,13055.0
2024-02-09 09:40:00,189.06,189.26,188.95,188.95,4386.0,185.0557,185.2514,184.948,184.948,4386.0
2024-02-09 09:45:00,188.88,189.19,188.81,189.01,8001.0,184.8795,185.1829,184.8109,185.0067,8001.0
2024-02-09 09:50:00,189.01,189.1,188.81,188.81,6627.0,185.0067,185.0948,184.8109,184.8109,6627.0
2024-02-09 09:55:00,188.87,189.06,188.81,188.86,8867.0,184.8697,185.0557,184.8109,184.8599,8867.0
2024-02-09 10:00:00,188.92,189.36,188.92,189.36,7337.0,184.9186,185.3493,184.9186,185.3493,7337.0
2024-02-09 10:05:00,189.38,189.44,189.2,189.36,12495.0,185.3689,185.4276,185.1927,185.3493,12495.0
2024-02-09 10:10:00,189.38,189.46,189.25,189.39,9522.0,185.3689,185.4472,185.2416,185.3787,9522.0
2024-02-09 10:15:00,189.3,189.35,189.16,189.18,7540.0,185.2906,185.3395,185.1535,185.1731,7540.0
2024-02-09 10:20:00,189.18,189.18,188.9,189.02,6683.0,185.1731,185.1731,184.899,185.0165,6683.0
2024-02-09 10:25:00,189.06,189.1,188.82,188.95,13126.0,185.0557,185.0948,184.8207,184.948,13126.0
2024-02-09 10:30:00,188.95,189.1,188.85,189.02,8920.0,184.948,185.0948,184.8501,185.0165,8920.0
2024-02-09 10:35:00,189.03,189.31,188.91,189.31,10714.0,185.0263,185.3004,184.9088,185.3004,10714.0
2024-02-09 10:40:00,189.33,189.36,189.11,189.11,4949.0,185.3199,185.3493,185.1046,185.1046,4949.0
2024-02-09 10:45:00,189.14,189.19,188.88,188.93,6124.0,185.134,185.1829,184.8795,184.9284,6124.0
2024-02-09 10:50:00,188.9,189.05,188.9,189.04,10421.0,184.899,185.0459,184.899,185.0361,10421.0
2024-02-09 10:55:00,189.03,189.08,188.82,188.84,14004.0,185.0263,185.0752,184.8207,184.8403,14004.0
2024-02-09 11:00:00,188.77,188.77,188.53,188.66,7255.0,184.7718,184.7718,184.5369,184.6641,7255.0
2024-02-09 11:05:00,188.64,188.67,188.36,188.47,14695.0,184.6445,184.6739,184.3705,184.4781,14695.0
2024-02-09 11:10:00,188.48,188.62,188.4,188.53,10355.0,184.4879,184.625,184.4096,184.5369,10355.0
2024-02-09 11:15:00,188.52,188.59,188.25,188.25,11798.0,184.5271,184.5956,184.2628,184.2628,11798.0
2024-02-09 11:20:00,188.25,188.65,188.23,188.6,31700.0,184.2628,184.6543,184.2432,184.6054,31700.0
2024-02-09 11:25:00,188.56,188.66,188.43,188.43,10504.0,184.5662,184.6641,184.439,184.439,10504.0
2024-02-09 11:30:00,188.45,188.6,188.41,188.47,12956.0,184.4586,184.6054,184.4194,184.4781,12956.0
2024-02-09 11:35:00,188.42,188.5,188.24,188.25,12735.0,184.4292,184.5075,184.253,184.2628,12735.0
2024-02-09 11:40:00,188.32,188.37,188.24,188.25,10477.0,184.3313,184.3803,184.253,184.2628,10477.0
2024-02-09 11:45:00,188.25,188.33,188.23,188.25,14481.0,184.2628,184.3411,184.2432,184.2628,14481.0
2024-02-09 11:50:00,188.27,188.31,188.24,188.28,6091.0,184.2824,184.3215,184.253,184.2922,6091.0
2024-02-09 11:55:00,188.29,188.33,188.07,188.08,13251.0,184.302,184.3411,184.0866,184.0964,13251.0
2024-02-09 12:00:00,188.06,188.06,187.82,187.88,8983.0,184.0768,184.0768,183.8419,183.9006,8983.0
2024-02-09 12:05:00,187.87,188.09,187.75,187.75,16828.0,183.8909,184.1062,183.7734,183.7734,16828.0
2024-02-09 12:10:00,187.75,187.82,187.67,187.75,11749.0,183.7734,183.8419,183.6951,183.7734,11749.0
2024-02-09 12:15:00,187.74,187.74,187.58,187.6,12546.0,183.7636,183.7636,183.607,183.6266,12546.0
2024-02-09 12:20:00,187.59,187.84,187.56,187.83,8933.0,183.6168,183.8615,183.5874,183.8517,8933.0
2024-02-09 12:25:00,187.84,188.14,187.84,188.12,15066.0,183.8615,184.1551,183.8615,184.1356,15066.0
2024-02-09 12:30:00,188.11,188.3,188.07,188.3,10587.0,184.1258,184.3117,184.0866,184.3117,10587.0
2024-02-09 12:35:00,188.3,188.44,188.19,188.19,13324.0,184.3117,184.4488,184.2041,184.2041,13324.0
2024-02-09 12:40:00,188.19,188.24,188.15,188.2,4942.0,184.2041,184.253,184.1649,184.2139,4942.0
2024-02-09 12:45:00,188.2,188.2,187.97,188.13,5307.0,184.2139,184.2139,183.9887,184.1453,5307.0
2024-02-09 12:50:00,188.14,188.14,188.0,188.0,5208.0,184.1551,184.1551,184.0181,184.0181,5208.0
2024-02-09 12:55:00,188.0,188.1,188.0,188.1,6489.0,184.0181,184.116,184.0181,184.116,6489.0
2024-02-09 13:00:00,188.1,188.2,188.09,188.14,9950.0,184.116,184.2139,184.1062,184.1551,9950.0
2024-02-09 13:05:00,188.15,188.3,188.11,188.3,6105.0,184.1649,184.3117,184.1258,184.3117,6105.0
2024-02-09 13:10:00,188.3,188.32,188.21,188.25,9306.0,184.3117,184.3313,184.2237,184.2628,9306.0
2024-02-09 13:15:00,188.25,188.37,188.23,188.25,7290.0,184.2628,184.3803,184.2432,184.2628,7290.0
2024-02-09 13:20:00,188.25,188.42,188.25,188.4,6734.0,184.2628,184.4292,184.2628,184.4096,6734.0
2024-02-09 13:25:00,188.39,188.4,188.29,188.3,7453.0,184.3998,184.4096,184.302,184.3117,7453.0
2024-02-09 13:30:00,188.31,188.32,188.02,188.11,7668.0,184.3215,184.3313,184.0377,184.1258,7668.0
2024-02-09 13:35:00,188.1,188.12,188.0,188.08,5619.0,184.116,184.1356,184.0181,184.0964,5619.0
2024-02-09 13:40:00,188.06,188.06,187.98,188.06,3477.0,184.0768,184.0768,183.9985,184.0768,3477.0
2024-02-09 13:45:00,188.08,188.18,188.07,188.15,7772.0,184.0964,184.1943,184.0866,184.1649,7772.0
2024-02-09 13:50:00,188.18,188.28,188.18,188.24,4485.0,184.1943,184.2922,184.1943,184.253,4485.0
2024-02-09 13:55:00,188.25,188.56,188.24,188.51,9227.0,184.2628,184.5662,184.253,184.5173,9227.0
2024-02-09 14:00:00,188.52,188.65,188.49,188.58,7455.0,184.5271,184.6543,184.4977,184.5858,7455.0
2024-02-09 14:05:00,188.58,188.66,188.55,188.6,7238.0,184.5858,184.6641,184.5565,184.6054,7238.0
2024-02-09 14:10:00,188.61,188.65,188.56,188.58,2453.0,184.6152,184.6543,184.5662,184.5858,2453.0
2024-02-09 14:15:00,188.6,188.61,188.57,188.57,4580.0,184.6054,184.6152,184.576,184.576,4580.0
2024-02-09 14:20:00,188.59,188.67,188.58,188.61,4583.0,184.5956,184.6739,184.5858,184.6152,4583.0
2024-02-09 14:25:00,188.54,188.62,188.49,188.6,2889.0,184.5467,184.625,184.4977,184.6054,2889.0
2024-02-09 14:30:00,188.61,188.75,188.61,188.67,5513.0,184.6152,184.7522,184.6152,184.6739,5513.0
2024-02-09 14:35:00,188.67,188.76,188.66,188.72,4653.0,184.6739,184.762,184.6641,184.7229,4653.0
2024-02-09 14:40:00,188.73,188.87,188.73,188.79,12310.0,184.7326,184.8697,184.7326,184.7914,12310.0
2024-02-09 14:45:00,188.75,188.79,188.71,188.72,9433.0,184.7522,184.7914,184.7131,184.7229,9433.0
2024-02-09 14:50:00,188.73,188.94,188.73,188.9,6471.0,184.7326,184.9382,184.7326,184.899,6471.0
2024-02-09 14:55:00,188.9,188.96,188.89,188.94,5950.0,184.899,184.9578,184.8893,184.9382,5950.0
2024-02-09 15:00:00,188.95,188.97,188.77,188.78,4709.0,184.948,184.9676,184.7718,184.7816,4709.0
2024-02-09 15:05:00,188.78,188.87,188.77,188.86,4475.0,184.7816,184.8697,184.7718,184.8599,4475.0
2024-02-09 15:10:00,188.85,188.95,188.82,188.83,8953.0,184.8501,184.948,184.8207,184.8305,8953.0
2024-02-09 15:15:00,188.82,188.98,188.82,188.87,15222.0,184.8207,184.9773,184.8207,184.8697,15222.0
2024-02-09 15:20:00,188.87,188.94,188.84,188.86,10659.0,184.8697,184.9382,184.8403,184.8599,10659.0
2024-02-09 15:25:00,188.87,188.91,188.73,188.76,8864.0,184.8697,184.9088,184.7326,184.762,8864.0
2024-02-09 15:30:00,188.75,188.89,188.72,188.81,9181.0,184.7522,184.8893,184.7229,184.8109,9181.0
2024-02-09 15:35:00,188.79,188.8,188.66,188.67,8615.0,184.7914,184.8012,184.6641,184.6739,8615.0
2024-02-09 15:40:00,188.67,188.69,188.59,188.61,10887.0,184.6739,184.6935,184.5956,184.6152,10887.0
2024-02-09 15:45:00,188.6,188.64,188.53,188.55,18095.0,184.6054,184.6445,184.5369,184.5565,18095.0
2024-02-09 15:50:00,188.53,188.82,188.47,188.67,37320.0,184.5369,184.8207,184.4781,184.6739,37320.0
2024-02-09 15:55:00,188.68,188.88,188.6,188.85,79867.0,184.6837,184.8795,184.6054,184.8501,79867.0
2024-02-12 09:30:00,188.07,188.78,188.06,188.25,43548.0,184.0866,184.7816,184.0768,184.2628,43548.0
2024-02-12 09:35:00,188.27,189.0,188.15,188.99,30835.0,184.2824,184.9969,184.1649,184.9871,30835.0
2024-02-12 09:40:00,188.94,189.09,188.17,188.18,22089.0,184.9382,185.085,184.1845,184.1943,22089.0
2024-02-12 09:45:00,188.23,188.87,188.09,188.71,15771.0,184.2432,184.8697,184.1062,184.7131,15771.0
2024-02-12 09:50:00,188.75,188.79,187.83,187.98,17554.0,184.7522,184.7914,183.8517,183.9985,17554.0
2024-02-12 09:55:00,188.03,188.41,187.98,188.16,20254.0,184.0475,184.4194,183.9985,184.1747,20254.0
2024-02-12 10:00:00,188.09,188.24,187.83,188.17,18246.0,184.1062,184.253,183.8517,184.1845,18246.0
2024-02-12 10:05:00,188.23,188.35,187.94,187.98,22065.0,184.2432,184.3607,183.9594,183.9985,22065.0
2024-02-12 10:10:00,187.93,188.09,187.79,188.08,13122.0,183.9496,184.1062,183.8126,184.0964,13122.0
2024-02-12 10:15:00,188.11,188.29,188.11,188.17,7540.0,184.1258,184.302,184.1258,184.1845,7540.0
2024-02-12 10:20:00,188.21,188.26,188.02,188.13,8425.0,184.2237,184.2726,184.0377,184.1453,8425.0
2024-02-12 10:25:00,188.09,188.11,187.99,188.07,7695.0,184.1062,184.1258,184.0083,184.0866,7695.0
2024-02-12 10:30:00,188.08,188.16,187.99,188.0,11524.0,184.0964,184.1747,184.0083,184.0181,11524.0
2024-02-12 10:35:00,188.02,188.05,187.62,187.71,24621.0,184.0377,184.067,183.6462,183.7342,24621.0
2024-02-12 10:40:00,187.73,187.92,187.48,187.92,12196.0,183.7538,183.9398,183.5091,183.9398,12196.0
2024-02-12 10:45:00,187.86,187.93,187.64,187.91,9293.0,183.8811,183.9496,183.6657,183.93,9293.0
2024-02-12 10:50:00,187.91,187.92,187.48,187.69,27406.0,183.93,183.9398,183.5091,183.7147,27406.0
2024-02-12 10:55:00,187.72,187.83,187.64,187.78,8203.0,183.744,183.8517,183.6657,183.8028,8203.0
2024-02-12 11:00:00,187.78,188.2,187.72,188.2,8016.0,183.8028,184.2139,183.744,184.2139,8016.0
2024-02-12 11:05:00,188.25,188.31,187.86,187.86,12677.0,184.2628,184.3215,183.8811,183.8811,12677.0
2024-02-12 11:10:00,187.9,188.08,187.9,188.0,9082.0,183.9202,184.0964,183.9202,184.0181,9082.0
2024-02-12 11:15:00,188.0,188.13,187.97,188.13,11915.0,184.0181,184.1453,183.9887,184.1453,11915.0
2024-02-12 11:20:00,188.16,188.22,188.07,188.09,8128.0,184.1747,184.2334,184.0866,184.1062,8128.0
2024-02-12 11:25:00,188.08,188.17,187.94,188.0,19244.0,184.0964,184.1845,183.9594,184.0181,19244.0
2024-02-12 11:30:00,188.02,188.18,187.9,188.11,9002.0,184.0377,184.1943,183.9202,184.1258,9002.0
2024-02-12 11:35:00,188.08,188.24,188.05,188.17,9921.0,184.0964,184.253,184.067,184.1845,9921.0
2024-02-12 11:40:00,188.16,188.17,188.03,188.12,11907.0,184.1747,184.1845,184.0475,184.1356,11907.0
2024-02-12 11:45:00,188.08,188.1,187.91,187.96,5673.0,184.0964,184.116,183.93,183.979,5673.0
2024-02-12 11:50:00,187.96,188.04,187.93,187.96,10035.0,183.979,184.0573,183.9496,183.979,10035.0
2024-02-12 11:55:00,187.93,188.07,187.83,188.07,7770.0,183.9496,184.0866,183.8517,184.0866,7770.0
2024-02-12 12:00:00,188.07,188.07,187.88,187.88,9388.0,184.0866,184.0866,183.9006,183.9006,9388.0
2024-02-12 12:05:00,187.88,188.13,187.86,188.04,7864.0,183.9006,184.1453,183.8811,184.0573,7864.0
2024-02-12 12:10:00,188.03,188.03,187.89,188.0,9397.0,184.0475,184.0475,183.9104,184.0181,9397.0
2024-02-12 12:15:00,188.01,188.31,188.01,188.17,9855.0,184.0279,184.3215,184.0279,184.1845,9855.0
2024-02-12 12:20:00,188.15,188.29,188.1,188.15,7190.0,184.1649,184.302,184.116,184.1649,7190.0
2024-02-12 12:25:00,188.18,188.22,188.11,188.18,7472.0,184.1943,184.2334,184.1258,184.1943,7472.0
2024-02-12 12:30:00,188.18,188.18,187.83,187.83,7365.0,184.1943,184.1943,183.8517,183.8517,7365.0
2024-02-12 12:35:00,187.82,187.91,187.67,187.67,3905.0,183.8419,183.93,183.6951,183.6951,3905.0
2024-02-12 12:40:00,187.65,187.79,187.63,187.78,7275.0,183.6755,183.8126,183.6559,183.8028,7275.0
2024-02-12 12:45:00,187.75,187.81,187.61,187.71,4643.0,183.7734,183.8321,183.6364,183.7342,4643.0
2024-02-12 12:50:00,187.71,187.78,187.69,187.73,6564.0,183.7342,183.8028,183.7147,183.7538,6564.0
2024-02-12 12:55:00,187.74,187.83,187.74,187.79,5156.0,183.7636,183.8517,183.7636,183.8126,5156.0
2024-02-12 13:00:00,187.83,187.94,187.8,187.88,4363.0,183.8517,183.9594,183.8223,183.9006,4363.0
2024-02-12 13:05:00,187.83,187.9,187.82,187.88,5056.0,183.8517,183.9202,183.8419,183.9006,5056.0
2024-02-12 13:10:00,187.91,187.95,187.79,187.88,12636.0,183.93,183.9692,183.8126,183.9006,12636.0
2024-02-12 13:15:00,187.92,188.04,187.92,187.98,6563.0,183.9398,184.0573,183.9398,183.9985,6563.0
2024-02-12 13:20:00,187.99,188.13,187.99,188.06,4021.0,184.0083,184.1453,184.0083,184.0768,4021.0
2024-02-12 13:25:00,188.08,188.08,187.82,187.85,5942.0,184.0964,184.0964,183.8419,183.8713,5942.0
2024-02-12 13:30:00,187.88,187.99,187.87,187.94,9339.0,183.9006,184.0083,183.8909,183.9594,9339.0
2024-02-12 13:35:00,187.9,187.94,187.81,187.84,7241.0,183.9202,183.9594,183.8321,183.8615,7241.0
2024-02-12 13:40:00,187.83,187.83,187.65,187.65,6421.0,183.8517,183.8517,183.6755,183.6755,6421.0
2024-02-12 13:45:00,187.69,187.81,187.62,187.81,9027.0,183.7147,183.8321,183.6462,183.8321,9027.0
2024-02-12 13:50:00,187.81,188.04,187.76,188.02,9496.0,183.8321,184.0573,183.7832,184.0377,9496.0
2024-02-12 13:55:00,188.05,188.05,187.9,187.95,26979.0,184.067,184.067,183.9202,183.9692,26979.0
2024-02-12 14:00:00,187.93,188.16,187.86,188.15,13042.0,183.9496,184.1747,183.8811,184.1649,13042.0
2024-02-12 14:05:00,188.19,188.2,188.01,188.01,10472.0,184.2041,184.2139,184.0279,184.0279,10472.0
2024-02-12 14:10:00,188.03,188.08,187.98,188.08,11140.0,184.0475,184.0964,183.9985,184.0964,11140.0
2024-02-12 14:15:00,188.11,188.21,187.92,187.92,18855.0,184.1258,184.2237,183.9398,183.9398,18855.0
2024-02-12 14:20:00,187.92,188.14,187.91,188.05,6738.0,183.9398,184.1551,183.93,184.067,6738.0
2024-02-12 14:25:00,188.07,188.07,187.83,187.84,6024.0,184.0866,184.0866,183.8517,183.8615,6024.0
2024-02-12 14:30:00,187.82,188.03,187.82,188.02,8254.0,183.8419,184.0475,183.8419,184.0377,8254.0
2024-02-12 14:35:00,188.03,188.17,188.0,188.07,7471.0,184.0475,184.1845,184.0181,184.0866,7471.0
2024-02-12 14:40:00,188.07,188.09,187.96,187.97,6802.0,184.0866,184.1062,183.979,183.9887,6802.0
2024-02-12 14:45:00,188.03,188.03,187.8,187.85,6046.0,184.0475,184.0475,183.8223,183.8713,6046.0
2024-02-12 14:50:00,187.86,188.1,187.86,188.08,11722.0,183.8811,184.116,183.8811,184.0964,11722.0
2024-02-12 14:55:00,188.08,188.08,187.92,187.95,5844.0,184.0964,184.0964,183.9398,183.9692,5844.0
2024-02-12 15:00:00,187.96,188.02,187.92,187.95,9623.0,183.979,184.0377,183.9398,183.9692,9623.0
2024-02-12 15:05:00,187.95,187.99,187.84,187.86,14026.0,183.9692,184.0083,183.8615,183.8811,14026.0
2024-02-12 15:10:00,187.88,187.97,187.81,187.94,10668.0,183.9006,183.9887,183.8321,183.9594,10668.0
2024-02-12 15:15:00,187.93,188.03,187.9,188.03,7832.0,183.9496,184.0475,183.9202,184.0475,7832.0
2024-02-12 15:20:00,188.04,188.09,187.99,188.0,13907.0,184.0573,184.1062,184.0083,184.0181,13907.0
2024-02-12 15:25:00,188.0,188.06,187.92,187.93,14071.0,184.0181,184.0768,183.9398,183.9496,14071.0
2024-02-12 15:30:00,187.95,188.11,187.92,188.05,15238.0,183.9692,184.1258,183.9398,184.067,15238.0
2024-02-12 15:35:00,188.05,188.13,188.03,188.07,19739.0,184.067,184.1453,184.0475,184.0866,19739.0
2024-02-12 15:40:00,188.08,188.29,188.08,188.26,20118.0,184.0964,184.302,184.0964,184.2726,20118.0
2024-02-12 15:45:00,188.25,188.34,188.19,188.34,26285.0,184.2628,184.3509,184.2041,184.3509,26285.0
2024-02-12 15:50:00,188.37,188.45,188.27,188.42,39996.0,184.3803,184.4586,184.2824,184.4292,39996.0
2024-02-12 15:55:00,188.49,188.49,188.25,188.26,104104.0,184.4977,184.4977,184.2628,184.2726,104104.0
2024-02-13 09:30:00,196.7,199.04,194.2,195.33,146618.0,192.5338,194.8243,190.0868,191.1929,146618.0
2024-02-13 09:35:00,195.25,197.28,195.03,196.5,51812.0,191.1145,193.1015,190.8992,192.3381,51812.0
2024-02-13 09:40:00,196.42,198.02,196.25,197.5,38171.0,192.2598,193.8259,192.0934,193.3169,38171.0
2024-02-13 09:45:00,197.66,198.39,196.72,197.16,64079.0,193.4735,194.188,192.5534,192.9841,64079.0
2024-02-13 09:50:00,197.23,197.42,196.24,196.82,31880.0,193.0526,193.2386,192.0836,192.6513,31880.0
2024-02-13 09:55:00,196.86,197.89,196.77,197.22,24878.0,192.6904,193.6986,192.6024,193.0428,24878.0
2024-02-13 10:00:00,197.46,197.75,197.01,197.22,16858.0,193.2777,193.5616,192.8373,193.0428,16858.0
2024-02-13 10:05:00,197.23,197.47,197.01,197.28,24179.0,193.0526,193.2875,192.8373,193.1015,24179.0
2024-02-13 10:10:00,197.28,198.5,197.01,198.45,22922.0,193.1015,194.2957,192.8373,194.2468,22922.0
2024-02-13 10:15:00,198.54,198.89,198.04,198.7,30013.0,194.3349,194.6774,193.8455,194.4915,30013.0
2024-02-13 10:20:00,198.68,199.09,198.28,198.74,52628.0,194.4719,194.8732,194.0804,194.5306,52628.0
2024-02-13 10:25:00,198.68,198.78,196.83,196.83,27286.0,194.4719,194.5698,192.6611,192.6611,27286.0
2024-02-13 10:30:00,196.92,198.26,196.58,198.09,36281.0,192.7492,194.0608,192.4164,193.8944,36281.0
2024-02-13 10:35:00,197.99,198.06,196.9,196.92,17330.0,193.7965,193.865,192.7296,192.7492,17330.0
2024-02-13 10:40:00,196.78,197.53,196.75,197.18,27810.0,192.6121,193.3463,192.5828,193.0037,27810.0
2024-02-13 10:45:00,197.23,197.27,196.45,196.73,15540.0,193.0526,193.0918,192.2891,192.5632,15540.0
2024-02-13 10:50:00,196.77,197.2,196.6,197.14,14696.0,192.6024,193.0232,192.436,192.9645,14696.0
2024-02-13 10:55:00,197.14,197.33,197.05,197.19,13716.0,192.9645,193.1505,192.8764,193.0135,13716.0
2024-02-13 11:00:00,197.22,197.22,196.8,196.91,23842.0,193.0428,193.0428,192.6317,192.7394,23842.0
2024-02-13 11:05:00,196.92,197.2,196.66,196.75,17017.0,192.7492,193.0232,192.4947,192.5828,17017.0
2024-02-13 11:10:00,196.78,196.93,196.63,196.71,15919.0,192.6121,192.759,192.4653,192.5436,15919.0
2024-02-13 11:15:00,196.71,197.1,196.61,197.08,13115.0,192.5436,192.9254,192.4457,192.9058,13115.0
2024-02-13 11:20:00,197.09,197.77,196.99,197.6,30969.0,192.9156,193.5812,192.8177,193.4148,30969.0
2024-02-13 11:25:00,197.56,198.14,197.56,197.66,19677.0,193.3756,193.9433,193.3756,193.4735,19677.0
2024-02-13 11:30:00,197.69,198.06,197.69,198.03,24249.0,193.5029,193.865,193.5029,193.8357,24249.0
2024-02-13 11:35:00,198.03,198.26,197.77,198.06,29640.0,193.8357,194.0608,193.5812,193.865,29640.0
2024-02-13 11:40:00,198.06,198.26,197.48,197.52,39612.0,193.865,194.0608,193.2973,193.3365,39612.0
2024-02-13 11:45:00,197.57,197.84,197.52,197.6,12488.0,193.3854,193.6497,193.3365,193.4148,12488.0
2024-02-13 11:50:00,197.52,197.77,197.42,197.43,20004.0,193.3365,193.5812,193.2386,193.2484,20004.0
2024-02-13 11:55:00,197.4,197.43,197.08,197.08,34995.0,193.219,193.2484,192.9058,192.9058,34995.0
2024-02-13 12:00:00,197.08,197.71,196.97,197.7,31275.0,192.9058,193.5224,192.7981,193.5127,31275.0
2024-02-13 12:05:00,197.68,198.1,197.53,197.79,10369.0,193.4931,193.9042,193.3463,193.6007,10369.0
2024-02-13 12:10:00,197.84,198.38,197.75,198.3,13201.0,193.6497,194.1783,193.5616,194.0999,13201.0
2024-02-13 12:15:00,198.32,198.71,198.32,198.46,16357.0,194.1195,194.5013,194.1195,194.2566,16357.0
2024-02-13 12:20:00,198.48,198.55,198.29,198.49,12911.0,194.2761,194.3447,194.0902,194.2859,12911.0
2024-02-13 12:25:00,198.5,198.53,198.28,198.39,13982.0,194.2957,194.3251,194.0804,194.188,13982.0
2024-02-13 12:30:00,198.39,198.41,198.06,198.36,11045.0,194.188,194.2076,193.865,194.1587,11045.0
2024-02-13 12:35:00,198.37,198.61,198.35,198.61,4798.0,194.1685,194.4034,194.1489,194.4034,4798.0
2024-02-13 12:40:00,198.67,198.81,198.64,198.8,6814.0,194.4621,194.5991,194.4327,194.5894,6814.0
2024-02-13 12:45:00,198.84,198.88,198.66,198.66,7965.0,194.6285,194.6677,194.4523,194.4523,7965.0
2024-02-13 12:50:00,198.64,198.65,198.43,198.51,8814.0,194.4327,194.4425,194.2272,194.3055,8814.0
2024-02-13 12:55:00,198.46,198.58,198.42,198.55,13422.0,194.2566,194.374,194.2174,194.3447,13422.0
2024-02-13 13:00:00,198.56,198.59,198.38,198.45,9346.0,194.3544,194.3838,194.1783,194.2468,9346.0
2024-02-13 13:05:00,198.42,198.58,198.39,198.53,12754.0,194.2174,194.374,194.188,194.3251,12754.0
2024-02-13 13:10:00,198.52,198.87,198.48,198.85,9164.0,194.3153,194.6579,194.2761,194.6383,9164.0
2024-02-13 13:15:00,198.87,198.98,198.69,198.95,12490.0,194.6579,194.7655,194.4817,194.7362,12490.0
2024-02-13 13:20:00,198.91,199.25,198.9,198.93,19957.0,194.697,195.0298,194.6872,194.7166,19957.0
2024-02-13 13:25:00,198.94,198.94,198.55,198.56,13197.0,194.7264,194.7264,194.3447,194.3544,13197.0
2024-02-13 13:30:00,198.55,198.65,198.3,198.3,9372.0,194.3447,194.4425,194.0999,194.0999,9372.0
2024-02-13 13:35:00,198.31,198.32,198.04,198.09,17185.0,194.1097,194.1195,193.8455,193.8944,17185.0
2024-02-13 13:40:00,198.06,198.26,197.94,198.26,14275.0,193.865,194.0608,193.7476,194.0608,14275.0
2024-02-13 13:45:00,198.24,198.27,198.1,198.18,12371.0,194.0412,194.0706,193.9042,193.9825,12371.0
2024-02-13 13:50:00,198.13,198.36,198.07,198.36,12193.0,193.9335,194.1587,193.8748,194.1587,12193.0
2024-02-13 13:55:00,198.42,198.58,198.3,198.58,10835.0,194.2174,194.374,194.0999,194.374,10835.0
2024-02-13 14:00:00,198.54,198.94,198.54,198.94,14376.0,194.3349,194.7264,194.3349,194.7264,14376.0
2024-02-13 14:05:00,198.89,198.93,198.56,198.57,14986.0,194.6774,194.7166,194.3544,194.3642,14986.0
2024-02-13 14:10:00,198.56,198.56,198.24,198.4,16151.0,194.3544,194.3544,194.0412,194.1978,16151.0
2024-02-13 14:15:00,198.4,198.43,198.22,198.4,13126.0,194.1978,194.2272,194.0216,194.1978,13126.0
2024-02-13 14:20:00,198.4,198.41,198.26,198.31,10919.0,194.1978,194.2076,194.0608,194.1097,10919.0
2024-02-13 14:25:00,198.31,198.4,198.22,198.38,15342.0,194.1097,194.1978,194.0216,194.1783,15342.0
2024-02-13 14:30:00,198.38,198.49,198.33,198.38,30211.0,194.1783,194.2859,194.1293,194.1783,30211.0
2024-02-13 14:35:00,198.31,198.41,198.23,198.34,10129.0,194.1097,194.2076,194.0314,194.1391,10129.0
2024-02-13 14:40:00,198.36,198.43,198.26,198.3,14128.0,194.1587,194.2272,194.0608,194.0999,14128.0
2024-02-13 14:45:00,198.27,198.4,198.21,198.22,13258.0,194.0706,194.1978,194.0119,194.0216,13258.0
2024-02-13 14:50:00,198.25,198.32,198.12,198.32,12515.0,194.051,194.1195,193.9238,194.1195,12515.0
2024-02-13 14:55:00,198.28,198.41,198.06,198.09,17742.0,194.0804,194.2076,193.865,193.8944,17742.0
2024-02-13 15:00:00,198.06,198.06,197.78,197.81,18322.0,193.865,193.865,193.591,193.6203,18322.0
2024-02-13 15:05:00,197.81,198.01,197.64,197.89,26534.0,193.6203,193.8161,193.4539,193.6986,26534.0
2024-02-13 15:10:00,197.89,197.94,197.73,197.86,15310.0,193.6986,193.7476,193.542,193.6693,15310.0
2024-02-13 15:15:00,197.88,198.05,197.71,197.87,21518.0,193.6888,193.8552,193.5224,193.6791,21518.0
2024-02-13 15:20:00,197.9,198.09,197.89,198.07,17832.0,193.7084,193.8944,193.6986,193.8748,17832.0
2024-02-13 15:25:00,198.09,198.57,198.06,198.55,15882.0,193.8944,194.3642,193.865,194.3447,15882.0
2024-02-13 15:30:00,198.53,198.58,198.17,198.41,18846.0,194.3251,194.374,193.9727,194.2076,18846.0
2024-02-13 15:35:00,198.4,198.44,198.29,198.37,15484.0,194.1978,194.237,194.0902,194.1685,15484.0
2024-02-13 15:40:00,198.4,198.6,198.35,198.59,22351.0,194.1978,194.3936,194.1489,194.3838,22351.0
2024-02-13 15:45:00,198.61,199.14,198.6,199.13,27625.0,194.4034,194.9222,194.3936,194.9124,27625.0
2024-02-13 15:50:00,199.18,199.21,198.92,198.93,57264.0,194.9613,194.9907,194.7068,194.7166,57264.0
2024-02-13 15:55:00,198.96,199.49,198.96,199.49,165329.0,194.746,195.2647,194.746,195.2647,165329.0
2024-02-14 09:30:00,199.07,199.92,198.6,198.97,58757.0,194.8536,195.6856,194.3936,194.7558,58757.0
2024-02-14 09:35:00,199.04,199.21,198.55,198.91,23599.0,194.8243,194.9907,194.3447,194.697,23599.0
2024-02-14 09:40:00,199.0,199.53,199.0,199.13,16021.0,194.7851,195.3039,194.7851,194.9124,16021.0
2024-02-14 09:45:00,199.1,199.34,198.66,199.25,22013.0,194.883,195.1179,194.4523,195.0298,22013.0
2024-02-14 09:50:00,199.31,199.73,199.3,199.47,24688.0,195.0886,195.4997,195.0788,195.2452,24688.0
2024-02-14 09:55:00,199.52,199.83,199.14,199.43,39646.0,195.2941,195.5975,194.9222,195.206,39646.0
2024-02-14 10:00:00,199.48,199.66,199.25,199.25,45672.0,195.255,195.4311,195.0298,195.0298,45672.0
2024-02-14 10:05:00,199.25,199.38,198.39,198.59,28189.0,195.0298,195.1571,194.188,194.3838,28189.0
2024-02-14 10:10:00,198.55,199.11,198.48,198.96,19138.0,194.3447,194.8928,194.2761,194.746,19138.0
2024-02-14 10:15:00,198.94,199.26,198.76,198.9,17351.0,194.7264,195.0396,194.5502,194.6872,17351.0
2024-02-14 10:20:00,198.93,198.95,198.41,198.66,43227.0,194.7166,194.7362,194.2076,194.4523,43227.0
2024-02-14 10:25:00,198.6,198.88,198.53,198.78,24192.0,194.3936,194.6677,194.3251,194.5698,24192.0
2024-02-14 10:30:00,198.82,198.87,198.56,198.57,21042.0,194.6089,194.6579,194.3544,194.3642,21042.0
2024-02-14 10:35:00,198.59,199.02,198.52,198.98,25782.0,194.3838,194.8047,194.3153,194.7655,25782.0
2024-02-14 10:40:00,198.98,199.07,198.5,198.54,18349.0,194.7655,194.8536,194.2957,194.3349,18349.0
2024-02-14 10:45:00,198.55,198.93,198.38,198.38,44928.0,194.3447,194.7166,194.1783,194.1783,44928.0
2024-02-14 10:50:00,198.36,198.37,197.8,197.85,48626.0,194.1587,194.1685,193.6105,193.6595,48626.0
2024-02-14 10:55:00,197.8,197.82,196.99,197.23,37208.0,193.6105,193.6301,192.8177,193.0526,37208.0
2024-02-14 11:00:00,197.18,197.32,196.56,196.61,20495.0,193.0037,193.1407,192.3968,192.4457,20495.0
2024-02-14 11:05:00,196.64,197.02,196.63,196.65,20479.0,192.4751,192.8471,192.4653,192.4849,20479.0
2024-02-14 11:10:00,196.61,197.19,196.58,196.63,20228.0,192.4457,193.0135,192.4164,192.4653,20228.0
2024-02-14 11:15:00,196.62,197.0,196.62,196.62,12372.0,192.4555,192.8275,192.4555,192.4555,12372.0
2024-02-14 11:20:00,196.64,196.85,196.38,196.5,26718.0,192.4751,192.6807,192.2206,192.3381,26718.0
2024-02-14 11:25:00,196.52,196.53,196.16,196.31,33841.0,192.3576,192.3674,192.0053,192.1521,33841.0
2024-02-14 11:30:00,196.34,196.47,196.14,196.15,32500.0,192.1815,192.3087,191.9857,191.9955,32500.0
2024-02-14 11:35:00,196.18,197.05,196.11,196.98,23503.0,192.0248,192.8764,191.9563,192.8079,23503.0
2024-02-14 11:40:00,196.96,197.01,196.65,196.68,6912.0,192.7883,192.8373,192.4849,192.5143,6912.0
2024-02-14 11:45:00,196.71,197.0,196.57,196.63,10071.0,192.5436,192.8275,192.4066,192.4653,10071.0
2024-02-14 11:50:00,196.7,196.84,196.49,196.76,6599.0,192.5338,192.6709,192.3283,192.5926,6599.0
2024-02-14 11:55:00,196.78,196.97,196.65,196.88,13718.0,192.6121,192.7981,192.4849,192.71,13718.0
2024-02-14 12:00:00,196.92,197.13,196.91,197.09,10070.0,192.7492,192.9547,192.7394,192.9156,10070.0
2024-02-14 12:05:00,197.06,197.06,196.72,196.92,14617.0,192.8862,192.8862,192.5534,192.7492,14617.0
2024-02-14 12:10:00,197.02,197.13,196.46,196.48,12182.0,192.8471,192.9547,192.2989,192.3185,12182.0
2024-02-14 12:15:00,196.42,196.54,196.27,196.39,16456.0,192.2598,192.3772,192.1129,192.2304,16456.0
2024-02-14 12:20:00,196.35,196.39,196.13,196.34,8449.0,192.1912,192.2304,191.9759,192.1815,8449.0
2024-02-14 12:25:00,196.31,196.31,196.18,196.26,8703.0,192.1521,192.1521,192.0248,192.1032,8703.0
2024-02-14 12:30:00,196.28,196.64,196.25,196.55,7780.0,192.1227,192.4751,192.0934,192.387,7780.0
2024-02-14 12:35:00,196.5,196.79,196.38,196.47,16102.0,192.3381,192.6219,192.2206,192.3087,16102.0
2024-02-14 12:40:00,196.4,196.47,196.32,196.35,11207.0,192.2402,192.3087,192.1619,192.1912,11207.0
2024-02-14 12:45:00,196.33,196.7,196.31,196.39,11546.0,192.1717,192.5338,192.1521,192.2304,11546.0
2024-02-14 12:50:00,196.31,196.31,196.03,196.08,6397.0,192.1521,192.1521,191.878,191.927,6397.0
2024-02-14 12:55:00,196.04,196.32,195.97,196.18,19699.0,191.8878,192.1619,191.8193,192.0248,19699.0
2024-02-14 13:00:00,196.17,196.45,196.16,196.36,10416.0,192.0151,192.2891,192.0053,192.201,10416.0
2024-02-14 13:05:00,196.34,196.45,196.21,196.37,16634.0,192.1815,192.2891,192.0542,192.2108,16634.0
2024-02-14 13:10:00,196.34,196.55,196.09,196.47,10069.0,192.1815,192.387,191.9368,192.3087,10069.0
2024-02-14 13:15:00,196.45,196.74,196.4,196.63,10873.0,192.2891,192.573,192.2402,192.4653,10873.0
2024-02-14 13:20:00,196.63,196.7,196.45,196.6,12730.0,192.4653,192.5338,192.2891,192.436,12730.0
2024-02-14 13:25:00,196.58,196.71,196.48,196.51,8127.0,192.4164,192.5436,192.3185,192.3479,8127.0
2024-02-14 13:30:00,196.52,196.6,196.38,196.43,8213.0,192.3576,192.436,192.2206,192.2696,8213.0
2024-02-14 13:35:00,196.42,196.7,196.41,196.52,14735.0,192.2598,192.5338,192.25,192.3576,14735.0
2024-02-14 13:40:00,196.55,196.64,196.42,196.44,15508.0,192.387,192.4751,192.2598,192.2793,15508.0
2024-02-14 13:45:00,196.43,196.55,196.31,196.4,13851.0,192.2696,192.387,192.1521,192.2402,13851.0
2024-02-14 13:50:00,196.41,196.52,196.32,196.38,11701.0,192.25,192.3576,192.1619,192.2206,11701.0
2024-02-14 13:55:00,196.34,196.36,196.09,196.31,7564.0,192.1815,192.201,191.9368,192.1521,7564.0
2024-02-14 14:00:00,196.33,196.7,196.33,196.48,9724.0,192.1717,192.5338,192.1717,192.3185,9724.0
2024-02-14 14:05:00,196.42,196.51,196.32,196.43,11622.0,192.2598,192.3479,192.1619,192.2696,11622.0
2024-02-14 14:10:00,196.43,196.58,196.3,196.33,18487.0,192.2696,192.4164,192.1423,192.1717,18487.0
2024-02-14 14:15:00,196.3,196.41,196.25,196.39,18378.0,192.1423,192.25,192.0934,192.2304,18378.0
2024-02-14 14:20:00,196.33,196.43,196.3,196.38,8018.0,192.1717,192.2696,192.1423,192.2206,8018.0
2024-02-14 14:25:00,196.42,196.66,196.37,196.63,5840.0,192.2598,192.4947,192.2108,192.4653,5840.0
2024-02-14 14:30:00,196.63,196.86,196.63,196.75,7123.0,192.4653,192.6904,192.4653,192.5828,7123.0
2024-02-14 14:35:00,196.8,197.08,196.78,196.9,12360.0,192.6317,192.9058,192.6121,192.7296,12360.0
2024-02-14 14:40:00,196.93,197.04,196.61,196.64,11649.0,192.759,192.8666,192.4457,192.4751,11649.0
2024-02-14 14:45:00,196.6,196.76,196.45,196.46,15921.0,192.436,192.5926,192.2891,192.2989,15921.0
2024-02-14 14:50:00,196.39,196.6,196.37,196.57,13639.0,192.2304,192.436,192.2108,192.4066,13639.0
2024-02-14 14:55:00,196.55,196.7,196.46,196.58,12565.0,192.387,192.5338,192.2989,192.4164,12565.0
2024-02-14 15:00:00,196.58,196.75,196.58,196.72,17467.0,192.4164,192.5828,192.4164,192.5534,17467.0
2024-02-14 15:05:00,196.73,196.87,196.61,196.85,19454.0,192.5632,192.7002,192.4457,192.6807,19454.0
2024-02-14 15:10:00,196.86,196.92,196.65,196.69,37253.0,192.6904,192.7492,192.4849,192.524,37253.0
2024-02-14 15:15:00,196.7,197.16,196.69,197.14,13107.0,192.5338,192.9841,192.524,192.9645,13107.0
2024-02-14 15:20:00,197.15,197.46,197.15,197.44,13185.0,192.9743,193.2777,192.9743,193.2582,13185.0
2024-02-14 15:25:00,197.42,197.61,197.42,197.51,13681.0,193.2386,193.4246,193.2386,193.3267,13681.0
2024-02-14 15:30:00,197.49,197.73,197.49,197.65,21311.0,193.3071,193.542,193.3071,193.4637,21311.0
2024-02-14 15:35:00,197.66,197.82,197.52,197.75,16491.0,193.4735,193.6301,193.3365,193.5616,16491.0
2024-02-14 15:40:00,197.72,198.13,197.72,198.13,27478.0,193.5322,193.9335,193.5322,193.9335,27478.0
2024-02-14 15:45:00,198.14,198.68,198.14,198.5,39757.0,193.9433,194.4719,193.9433,194.2957,39757.0
2024-02-14 15:50:00,198.51,198.76,198.4,198.59,60344.0,194.3055,194.5502,194.1978,194.3838,60344.0
2024-02-14 15:55:00,198.6,199.21,198.54,199.17,217060.0,194.3936,194.9907,194.3349,194.9515,217060.0
2024-02-15 09:30:00,198.51,199.35,198.46,199.01,38794.0,194.3055,195.1277,194.2566,194.7949,38794.0
2024-02-15 09:35:00,198.98,199.47,198.91,198.92,30266.0,194.7655,195.2452,194.697,194.7068,30266.0
2024-02-15 09:40:00,199.03,199.09,198.0,198.0,11666.0,194.8145,194.8732,193.8063,193.8063,11666.0
2024-02-15 09:45:00,198.01,198.25,197.66,197.78,19318.0,193.8161,194.051,193.4735,193.591,19318.0
2024-02-15 09:50:00,197.61,197.68,197.01,197.13,30152.0,193.4246,193.4931,192.8373,192.9547,30152.0
2024-02-15 09:55:00,197.03,197.77,197.03,197.64,27470.0,192.8568,193.5812,192.8568,193.4539,27470.0
2024-02-15 10:00:00,197.67,198.12,197.66,197.9,44972.0,193.4833,193.9238,193.4735,193.7084,44972.0
2024-02-15 10:05:00,197.9,198.25,197.82,198.24,22891.0,193.7084,194.051,193.6301,194.0412,22891.0
2024-02-15 10:10:00,198.25,198.53,198.16,198.2,18160.0,194.051,194.3251,193.9629,194.0021,18160.0
2024-02-15 10:15:00,198.23,198.68,198.23,198.59,18673.0,194.0314,194.4719,194.0314,194.3838,18673.0
2024-02-15 10:20:00,198.58,198.83,198.56,198.73,14920.0,194.374,194.6187,194.3544,194.5208,14920.0
2024-02-15 10:25:00,198.74,199.09,198.62,198.62,13834.0,194.5306,194.8732,194.4132,194.4132,13834.0
2024-02-15 10:30:00,198.58,198.58,198.21,198.42,18943.0,194.374,194.374,194.0119,194.2174,18943.0
2024-02-15 10:35:00,198.47,198.9,198.44,198.83,21303.0,194.2663,194.6872,194.237,194.6187,21303.0
2024-02-15 10:40:00,198.87,199.0,198.52,198.58,9949.0,194.6579,194.7851,194.3153,194.374,9949.0
2024-02-15 10:45:00,198.58,198.78,198.46,198.6,14467.0,194.374,194.5698,194.2566,194.3936,14467.0
2024-02-15 10:50:00,198.64,198.86,198.64,198.64,13719.0,194.4327,194.6481,194.4327,194.4327,13719.0
2024-02-15 10:55:00,198.66,198.7,198.47,198.65,24060.0,194.4523,194.4915,194.2663,194.4425,24060.0
2024-02-15 11:00:00,198.65,198.81,198.52,198.69,9510.0,194.4425,194.5991,194.3153,194.4817,9510.0
2024-02-15 11:05:00,198.72,198.72,198.46,198.5,12659.0,194.5111,194.5111,194.2566,194.2957,12659.0
2024-02-15 11:10:00,198.54,198.99,198.54,198.79,14572.0,194.3349,194.7753,194.3349,194.5796,14572.0
2024-02-15 11:15:00,198.8,198.8,198.47,198.47,17159.0,194.5894,194.5894,194.2663,194.2663,17159.0
2024-02-15 11:20:00,198.5,198.52,198.27,198.39,24285.0,194.2957,194.3153,194.0706,194.188,24285.0
2024-02-15 11:25:00,198.39,198.39,198.04,198.16,13636.0,194.188,194.188,193.8455,193.9629,13636.0
2024-02-15 11:30:00,198.16,198.31,198.02,198.29,11128.0,193.9629,194.1097,193.8259,194.0902,11128.0
2024-02-15 11:35:00,198.26,198.34,198.18,198.27,9324.0,194.0608,194.1391,193.9825,194.0706,9324.0
2024-02-15 11:40:00,198.28,198.3,198.05,198.14,14230.0,194.0804,194.0999,193.8552,193.9433,14230.0
2024-02-15 11:45:00,198.17,198.26,198.14,198.24,9579.0,193.9727,194.0608,193.9433,194.0412,9579.0
2024-02-15 11:50:00,198.2,198.21,198.03,198.16,12674.0,194.0021,194.0119,193.8357,193.9629,12674.0
2024-02-15 11:55:00,198.14,198.21,198.02,198.03,12878.0,193.9433,194.0119,193.8259,193.8357,12878.0
2024-02-15 12:00:00,198.0,198.16,197.96,198.1,15264.0,193.8063,193.9629,193.7671,193.9042,15264.0
2024-02-15 12:05:00,198.04,198.21,198.04,198.07,10418.0,193.8455,194.0119,193.8455,193.8748,10418.0
2024-02-15 12:10:00,198.09,198.12,197.79,197.79,8562.0,193.8944,193.9238,193.6007,193.6007,8562.0
2024-02-15 12:15:00,197.82,197.85,197.71,197.78,8766.0,193.6301,193.6595,193.5224,193.591,8766.0
2024-02-15 12:20:00,197.8,197.82,197.61,197.65,11900.0,193.6105,193.6301,193.4246,193.4637,11900.0
2024-02-15 12:25:00,197.63,197.72,197.63,197.69,9970.0,193.4441,193.5322,193.4441,193.5029,9970.0
2024-02-15 12:30:00,197.68,197.71,197.62,197.62,6541.0,193.4931,193.5224,193.4343,193.4343,6541.0
2024-02-15 12:35:00,197.63,197.73,197.6,197.73,8901.0,193.4441,193.542,193.4148,193.542,8901.0
2024-02-15 12:40:00,197.72,198.02,197.7,198.02,10120.0,193.5322,193.8259,193.5127,193.8259,10120.0
2024-02-15 12:45:00,198.02,198.25,198.02,198.25,7306.0,193.8259,194.051,193.8259,194.051,7306.0
2024-02-15 12:50:00,198.23,198.23,198.06,198.08,7409.0,194.0314,194.0314,193.865,193.8846,7409.0
2024-02-15 12:55:00,198.05,198.15,197.98,198.0,8339.0,193.8552,193.9531,193.7867,193.8063,8339.0
2024-02-15 13:00:00,198.0,198.12,198.0,198.03,6019.0,193.8063,193.9238,193.8063,193.8357,6019.0
2024-02-15 13:05:00,198.02,198.18,197.99,198.18,7186.0,193.8259,193.9825,193.7965,193.9825,7186.0
2024-02-15 13:10:00,198.18,198.22,198.03,198.03,7032.0,193.9825,194.0216,193.8357,193.8357,7032.0
2024-02-15 13:15:00,198.03,198.09,198.0,198.09,7777.0,193.8357,193.8944,193.8063,193.8944,7777.0
2024-02-15 13:20:00,198.1,198.13,197.92,197.96,9639.0,193.9042,193.9335,193.728,193.7671,9639.0
2024-02-15 13:25:00,197.94,198.01,197.85,197.94,15442.0,193.7476,193.8161,193.6595,193.7476,15442.0
2024-02-15 13:30:00,197.96,198.05,197.91,198.05,9776.0,193.7671,193.8552,193.7182,193.8552,9776.0
2024-02-15 13:35:00,198.04,198.1,197.9,197.95,9921.0,193.8455,193.9042,193.7084,193.7574,9921.0
2024-02-15 13:40:00,197.96,198.14,197.93,197.99,10159.0,193.7671,193.9433,193.7378,193.7965,10159.0
2024-02-15 13:45:00,198.0,198.34,198.0,198.2,13022.0,193.8063,194.1391,193.8063,194.0021,13022.0
2024-02-15 13:50:00,198.2,198.38,198.2,198.32,9404.0,194.0021,194.1783,194.0021,194.1195,9404.0
2024-02-15 13:55:00,198.35,198.49,198.21,198.22,8626.0,194.1489,194.2859,194.0119,194.0216,8626.0
2024-02-15 14:00:00,198.22,198.35,198.18,198.23,10849.0,194.0216,194.1489,193.9825,194.0314,10849.0
2024-02-15 14:05:00,198.25,198.38,198.17,198.36,9900.0,194.051,194.1783,193.9727,194.1587,9900.0
2024-02-15 14:10:00,198.37,198.43,198.33,198.42,7215.0,194.1685,194.2272,194.1293,194.2174,7215.0
2024-02-15 14:15:00,198.42,198.43,198.2,198.31,13237.0,194.2174,194.2272,194.0021,194.1097,13237.0
2024-02-15 14:20:00,198.28,198.28,197.97,198.0,8112.0,194.0804,194.0804,193.7769,193.8063,8112.0
2024-02-15 14:25:00,198.01,198.17,197.96,198.14,12119.0,193.8161,193.9727,193.7671,193.9433,12119.0
2024-02-15 14:30:00,198.13,198.25,198.07,198.19,10116.0,193.9335,194.051,193.8748,193.9923,10116.0
2024-02-15 14:35:00,198.19,198.29,198.16,198.24,7412.0,193.9923,194.0902,193.9629,194.0412,7412.0
2024-02-15 14:40:00,198.24,198.37,198.23,198.33,11038.0,194.0412,194.1685,194.0314,194.1293,11038.0
2024-02-15 14:45:00,198.34,198.36,198.22,198.29,10972.0,194.1391,194.1587,194.0216,194.0902,10972.0
2024-02-15 14:50:00,198.29,198.3,198.1,198.2,11045.0,194.0902,194.0999,193.9042,194.0021,11045.0
2024-02-15 14:55:00,198.26,198.44,198.26,198.31,12301.0,194.0608,194.237,194.0608,194.1097,12301.0
2024-02-15 15:00:00,198.31,198.47,198.26,198.38,10594.0,194.1097,194.2663,194.0608,194.1783,10594.0
2024-02-15 15:05:00,198.38,198.5,198.25,198.5,13209.0,194.1783,194.2957,194.051,194.2957,13209.0
2024-02-15 15:10:00,198.51,198.64,198.51,198.56,12256.0,194.3055,194.4327,194.3055,194.3544,12256.0
2024-02-15 15:15:00,198.57,198.7,198.51,198.67,9526.0,194.3642,194.4915,194.3055,194.4621,9526.0
2024-02-15 15:20:00,198.67,198.75,198.59,198.7,12170.0,194.4621,194.5404,194.3838,194.4915,12170.0
2024-02-15 15:25:00,198.7,198.75,198.58,198.67,10901.0,194.4915,194.5404,194.374,194.4621,10901.0
2024-02-15 15:30:00,198.65,198.75,198.58,198.64,13298.0,194.4425,194.5404,194.374,194.4327,13298.0
2024-02-15 15:35:00,198.63,198.71,198.58,198.62,15322.0,194.423,194.5013,194.374,194.4132,15322.0
2024-02-15 15:40:00,198.61,198.74,198.58,198.68,19624.0,194.4034,194.5306,194.374,194.4719,19624.0
2024-02-15 15:45:00,198.67,198.97,198.66,198.96,27752.0,194.4621,194.7558,194.4523,194.746,27752.0
2024-02-15 15:50:00,198.94,198.99,198.8,198.95,46855.0,194.7264,194.7753,194.5894,194.7362,46855.0
2024-02-15 15:55:00,198.99,199.18,198.91,199.11,142491.0,194.7753,194.9613,194.697,194.8928,142491.0
2024-02-16 09:30:00,199.99,200.6,199.0,199.52,113981.0,195.7542,196.3512,194.7851,195.2941,113981.0
2024-02-16 09:35:00,199.52,200.57,199.52,200.11,18593.0,195.2941,196.3219,195.2941,195.8716,18593.0
2024-02-16 09:40:00,200.3,200.67,200.03,200.64,13185.0,196.0576,196.4197,195.7933,196.3904,13185.0
2024-02-16 09:45:00,200.68,201.03,200.52,200.74,21746.0,196.4295,196.7721,196.2729,196.4883,21746.0
2024-02-16 09:50:00,200.78,200.94,200.6,200.63,25599.0,196.5274,196.684,196.3512,196.3806,25599.0
2024-02-16 09:55:00,200.63,201.07,200.29,200.39,35109.0,196.3806,196.8113,196.0478,196.1457,35109.0
2024-02-16 10:00:00,200.39,200.65,200.22,200.56,25267.0,196.1457,196.4002,195.9793,196.3121,25267.0
2024-02-16 10:05:00,200.61,200.95,200.57,200.78,16628.0,196.361,196.6938,196.3219,196.5274,16628.0
2024-02-16 10:10:00,200.78,200.79,200.02,200.02,24482.0,196.5274,196.5372,195.7835,195.7835,24482.0
2024-02-16 10:15:00,200.02,200.22,199.84,200.21,22291.0,195.7835,195.9793,195.6073,195.9695,22291.0
2024-02-16 10:20:00,200.2,200.27,199.91,200.27,13443.0,195.9597,196.0282,195.6758,196.0282,13443.0
2024-02-16 10:25:00,200.28,200.59,200.28,200.44,20218.0,196.038,196.3414,196.038,196.1946,20218.0
2024-02-16 10:30:00,200.39,200.62,200.24,200.6,14326.0,196.1457,196.3708,195.9989,196.3512,14326.0
2024-02-16 10:35:00,200.59,200.7,200.31,200.31,18131.0,196.3414,196.4491,196.0674,196.0674,18131.0
2024-02-16 10:40:00,200.32,200.55,200.18,200.55,14238.0,196.0772,196.3023,195.9401,196.3023,14238.0
2024-02-16 10:45:00,200.52,200.77,200.47,200.77,14180.0,196.2729,196.5176,196.224,196.5176,14180.0
2024-02-16 10:50:00,200.81,200.99,200.79,200.8,20656.0,196.5568,196.733,196.5372,196.547,20656.0
2024-02-16 10:55:00,200.83,200.94,200.67,200.67,13342.0,196.5764,196.684,196.4197,196.4197,13342.0
2024-02-16 11:00:00,200.72,201.05,200.72,200.84,12760.0,196.4687,196.7917,196.4687,196.5861,12760.0
2024-02-16 11:05:00,200.84,201.1,200.74,200.76,14325.0,196.5861,196.8406,196.4883,196.5078,14325.0
2024-02-16 11:10:00,200.76,200.97,200.72,200.88,15402.0,196.5078,196.7134,196.4687,196.6253,15402.0
2024-02-16 11:15:00,200.88,200.98,200.76,200.92,14486.0,196.6253,196.7232,196.5078,196.6645,14486.0
2024-02-16 11:20:00,200.95,201.16,200.9,201.16,18620.0,196.6938,196.8994,196.6449,196.8994,18620.0
2024-02-16 11:25:00,201.15,201.18,200.75,200.75,12914.0,196.8896,196.9189,196.4981,196.4981,12914.0
2024-02-16 11:30:00,200.76,200.89,200.7,200.81,12332.0,196.5078,196.6351,196.4491,196.5568,12332.0
2024-02-16 11:35:00,200.77,201.09,200.71,201.05,8662.0,196.5176,196.8309,196.4589,196.7917,8662.0
2024-02-16 11:40:00,201.11,201.31,201.08,201.21,9841.0,196.8504,197.0462,196.8211,196.9483,9841.0
2024-02-16 11:45:00,201.27,201.4,201.15,201.39,9513.0,197.007,197.1343,196.8896,197.1245,9513.0
2024-02-16 11:50:00,201.41,201.41,201.21,201.28,9140.0,197.1441,197.1441,196.9483,197.0168,9140.0
2024-02-16 11:55:00,201.25,201.38,201.14,201.25,12835.0,196.9875,197.1147,196.8798,196.9875,12835.0
2024-02-16 12:00:00,201.25,201.54,201.22,201.51,17237.0,196.9875,197.2713,196.9581,197.242,17237.0
2024-02-16 12:05:00,201.52,201.61,201.43,201.6,16303.0,197.2517,197.3398,197.1637,197.3301,16303.0
2024-02-16 12:10:00,201.6,201.68,201.51,201.57,10597.0,197.3301,197.4084,197.242,197.3007,10597.0
2024-02-16 12:15:00,201.57,201.85,201.55,201.76,18166.0,197.3007,197.5748,197.2811,197.4867,18166.0
2024-02-16 12:20:00,201.74,201.75,201.59,201.71,12204.0,197.4671,197.4769,197.3203,197.4377,12204.0
2024-02-16 12:25:00,201.69,201.89,201.66,201.82,10601.0,197.4181,197.6139,197.3888,197.5454,10601.0
2024-02-16 12:30:00,201.84,201.84,201.71,201.75,10632.0,197.565,197.565,197.4377,197.4769,10632.0
2024-02-16 12:35:00,201.75,201.8,201.62,201.69,10699.0,197.4769,197.5258,197.3496,197.4181,10699.0
2024-02-16 12:40:00,201.73,201.73,201.56,201.64,8911.0,197.4573,197.4573,197.2909,197.3692,8911.0
2024-02-16 12:45:00,201.66,201.92,201.63,201.69,11347.0,197.3888,197.6433,197.3594,197.4181,11347.0
2024-02-16 12:50:00,201.72,201.85,201.65,201.82,4988.0,197.4475,197.5748,197.379,197.5454,4988.0
2024-02-16 12:55:00,201.82,201.87,201.75,201.82,8834.0,197.5454,197.5943,197.4769,197.5454,8834.0
2024-02-16 13:00:00,201.78,201.98,201.77,201.9,13946.0,197.5062,197.702,197.4965,197.6237,13946.0
2024-02-16 13:05:00,201.91,201.99,201.83,201.94,10377.0,197.6335,197.7118,197.5552,197.6628,10377.0
2024-02-16 13:10:00,201.92,201.92,201.81,201.9,9930.0,197.6433,197.6433,197.5356,197.6237,9930.0
2024-02-16 13:15:00,201.9,201.92,201.82,201.83,9816.0,197.6237,197.6433,197.5454,197.5552,9816.0
2024-02-16 13:20:00,201.85,201.98,201.84,201.94,8711.0,197.5748,197.702,197.565,197.6628,8711.0
2024-02-16 13:25:00,201.96,202.02,201.87,201.97,10251.0,197.6824,197.7412,197.5943,197.6922,10251.0
2024-02-16 13:30:00,201.96,202.03,201.95,201.98,9968.0,197.6824,197.7509,197.6726,197.702,9968.0
2024-02-16 13:35:00,201.98,202.24,201.96,202.23,8464.0,197.702,197.9565,197.6824,197.9467,8464.0
2024-02-16 13:40:00,202.22,202.22,202.05,202.05,10641.0,197.9369,197.9369,197.7705,197.7705,10641.0
2024-02-16 13:45:00,202.05,202.2,201.96,202.17,10547.0,197.7705,197.9173,197.6824,197.888,10547.0
2024-02-16 13:50:00,202.18,202.35,202.15,202.25,9457.0,197.8978,198.0642,197.8684,197.9663,9457.0
2024-02-16 13:55:00,202.26,202.3,202.14,202.3,7572.0,197.9761,198.0152,197.8586,198.0152,7572.0
2024-02-16 14:00:00,202.3,202.41,202.26,202.37,10104.0,198.0152,198.1229,197.9761,198.0837,10104.0
2024-02-16 14:05:00,202.39,202.46,202.33,202.45,7819.0,198.1033,198.1718,198.0446,198.162,7819.0
2024-02-16 14:10:00,202.46,202.48,202.25,202.27,12974.0,198.1718,198.1914,197.9663,197.9859,12974.0
2024-02-16 14:15:00,202.22,202.52,202.22,202.45,10448.0,197.9369,198.2306,197.9369,198.162,10448.0
2024-02-16 14:20:00,202.46,202.62,202.43,202.59,7637.0,198.1718,198.3284,198.1425,198.2991,7637.0
2024-02-16 14:25:00,202.57,202.57,202.42,202.44,9537.0,198.2795,198.2795,198.1327,198.1523,9537.0
2024-02-16 14:30:00,202.44,202.56,202.42,202.54,9611.0,198.1523,198.2697,198.1327,198.2501,9611.0
2024-02-16 14:35:00,202.54,202.63,202.42,202.58,10389.0,198.2501,198.3382,198.1327,198.2893,10389.0
2024-02-16 14:40:00,202.58,202.69,202.55,202.65,9067.0,198.2893,198.397,198.2599,198.3578,9067.0
2024-02-16 14:45:00,202.65,202.65,202.07,202.18,11738.0,198.3578,198.3578,197.7901,197.8978,11738.0
2024-02-16 14:50:00,202.15,202.15,201.92,201.98,19508.0,197.8684,197.8684,197.6433,197.702,19508.0
2024-02-16 14:55:00,201.93,202.12,201.87,202.12,7619.0,197.6531,197.839,197.5943,197.839,7619.0
2024-02-16 15:00:00,202.16,202.21,202.01,202.18,10611.0,197.8782,197.9271,197.7314,197.8978,10611.0
2024-02-16 15:05:00,202.2,202.28,202.11,202.28,9072.0,197.9173,197.9956,197.8292,197.9956,9072.0
2024-02-16 15:10:00,202.26,202.27,202.13,202.17,10968.0,197.9761,197.9859,197.8488,197.888,10968.0
2024-02-16 15:15:00,202.17,202.32,202.01,202.31,13269.0,197.888,198.0348,197.7314,198.025,13269.0
2024-02-16 15:20:00,202.35,202.5,202.34,202.39,12439.0,198.0642,198.211,198.0544,198.1033,12439.0
2024-02-16 15:25:00,202.39,202.42,202.24,202.4,13508.0,198.1033,198.1327,197.9565,198.1131,13508.0
2024-02-16 15:30:00,202.41,202.44,202.1,202.15,13854.0,198.1229,198.1523,197.8195,197.8684,13854.0
2024-02-16 15:35:00,202.16,202.25,202.1,202.19,17360.0,197.8782,197.9663,197.8195,197.9076,17360.0
2024-02-16 15:40:00,202.21,202.23,201.82,201.84,19225.0,197.9271,197.9467,197.5454,197.565,19225.0
2024-02-16 15:45:00,201.84,201.97,201.65,201.73,35158.0,197.565,197.6922,197.379,197.4573,35158.0
2024-02-16 15:50:00,201.76,201.9,201.46,201.7,52715.0,197.4867,197.6237,197.193,197.4279,52715.0
2024-02-16 15:55:00,201.68,201.76,201.5,201.58,140195.0,197.4084,197.4867,197.2322,197.3105,140195.0
2024-02-20 09:30:00,202.0,204.0,202.0,203.98,72289.0,197.7216,199.6792,197.7216,199.6596,72289.0
2024-02-20 09:35:00,204.1,204.19,203.7,204.11,18699.0,199.7771,199.8652,199.3856,199.7869,18699.0
2024-02-20 09:40:00,204.21,204.56,203.88,204.05,24644.0,199.8848,200.2274,199.5618,199.7282,24644.0
2024-02-20 09:45:00,204.05,204.11,203.65,203.76,17539.0,199.7282,199.7869,199.3366,199.4443,17539.0
2024-02-20 09:50:00,203.74,204.19,203.4,203.51,12947.0,199.4247,199.8652,199.0919,199.1996,12947.0
2024-02-20 09:55:00,203.53,203.53,202.75,202.79,17263.0,199.2192,199.2192,198.4557,198.4948,17263.0
2024-02-20 10:00:00,202.9,203.24,202.88,203.23,16370.0,198.6025,198.9353,198.5829,198.9255,16370.0
2024-02-20 10:05:00,203.26,203.46,202.84,203.05,14075.0,198.9549,199.1507,198.5438,198.7493,14075.0
2024-02-20 10:10:00,203.06,203.36,202.9,203.02,8211.0,198.7591,199.0528,198.6025,198.72,8211.0
2024-02-20 10:15:00,203.02,203.14,202.81,202.99,12436.0,198.72,198.8374,198.5144,198.6906,12436.0
2024-02-20 10:20:00,203.0,203.31,203.0,203.21,9437.0,198.7004,199.0038,198.7004,198.906,9437.0
2024-02-20 10:25:00,203.31,203.73,203.31,203.52,13115.0,199.0038,199.4149,199.0038,199.2094,13115.0
2024-02-20 10:30:00,203.53,203.68,203.3,203.47,15260.0,199.2192,199.366,198.994,199.1604,15260.0
2024-02-20 10:35:00,203.48,203.54,203.26,203.41,10445.0,199.1702,199.229,198.9549,199.1017,10445.0
2024-02-20 10:40:00,203.44,203.48,203.24,203.43,8823.0,199.1311,199.1702,198.9353,199.1213,8823.0
2024-02-20 10:45:00,203.44,203.44,203.08,203.08,11200.0,199.1311,199.1311,198.7787,198.7787,11200.0
2024-02-20 10:50:00,203.08,203.24,202.87,202.88,12742.0,198.7787,198.9353,198.5732,198.5829,12742.0
2024-02-20 10:55:00,202.82,202.82,202.54,202.74,20020.0,198.5242,198.5242,198.2501,198.4459,20020.0
2024-02-20 11:00:00,202.76,202.88,202.51,202.58,14551.0,198.4655,198.5829,198.2208,198.2893,14551.0
2024-02-20 11:05:00,202.64,202.92,202.6,202.87,38241.0,198.348,198.6221,198.3089,198.5732,38241.0
2024-02-20 11:10:00,202.92,203.0,202.83,202.98,14604.0,198.6221,198.7004,198.534,198.6808,14604.0
2024-02-20 11:15:00,202.97,202.98,202.68,202.69,13272.0,198.671,198.6808,198.3872,198.397,13272.0
2024-02-20 11:20:00,202.71,203.0,202.7,202.93,8008.0,198.4165,198.7004,198.4068,198.6319,8008.0
2024-02-20 11:25:00,202.96,203.18,202.92,202.98,10273.0,198.6612,198.8766,198.6221,198.6808,10273.0
2024-02-20 11:30:00,203.01,203.15,202.85,202.94,10266.0,198.7102,198.8472,198.5536,198.6417,10266.0
2024-02-20 11:35:00,203.0,203.16,202.82,203.1,8193.0,198.7004,198.857,198.5242,198.7983,8193.0
2024-02-20 11:40:00,203.14,203.19,202.86,202.92,10184.0,198.8374,198.8864,198.5634,198.6221,10184.0
2024-02-20 11:45:00,202.92,203.19,202.91,203.19,7381.0,198.6221,198.8864,198.6123,198.8864,7381.0
2024-02-20 11:50:00,203.19,203.46,203.09,203.34,8805.0,198.8864,199.1507,198.7885,199.0332,8805.0
2024-02-20 11:55:00,203.34,203.34,203.09,203.14,9053.0,199.0332,199.0332,198.7885,198.8374,9053.0
2024-02-20 12:00:00,203.13,203.2,202.97,203.15,10825.0,198.8276,198.8962,198.671,198.8472,10825.0
2024-02-20 12:05:00,203.1,203.29,202.95,203.21,7577.0,198.7983,198.9843,198.6515,198.906,7577.0
2024-02-20 12:10:00,203.13,203.32,203.13,203.14,7139.0,198.8276,199.0136,198.8276,198.8374,7139.0
2024-02-20 12:15:00,203.18,203.32,203.02,203.21,13387.0,198.8766,199.0136,198.72,198.906,13387.0
2024-02-20 12:20:00,203.21,203.21,203.01,203.02,8920.0,198.906,198.906,198.7102,198.72,8920.0
2024-02-20 12:25:00,203.04,203.16,202.96,203.04,18738.0,198.7396,198.857,198.6612,198.7396,18738.0
2024-02-20 12:30:00,203.01,203.03,202.83,203.0,11946.0,198.7102,198.7298,198.534,198.7004,11946.0
2024-02-20 12:35:00,202.96,203.03,202.87,202.91,9976.0,198.6612,198.7298,198.5732,198.6123,9976.0
2024-02-20 12:40:00,202.86,203.02,202.86,202.99,6271.0,198.5634,198.72,198.5634,198.6906,6271.0
2024-02-20 12:45:00,203.02,203.1,203.0,203.1,4170.0,198.72,198.7983,198.7004,198.7983,4170.0
2024-02-20 12:50:00,203.09,203.13,202.98,203.1,7228.0,198.7885,198.8276,198.6808,198.7983,7228.0
2024-02-20 12:55:00,203.12,203.29,203.11,203.28,4939.0,198.8179,198.9843,198.8081,198.9745,4939.0
2024-02-20 13:00:00,203.3,203.31,203.18,203.21,7753.0,198.994,199.0038,198.8766,198.906,7753.0
2024-02-20 13:05:00,203.22,203.31,203.13,203.18,5190.0,198.9157,199.0038,198.8276,198.8766,5190.0
2024-02-20 13:10:00,203.19,203.22,203.11,203.17,14128.0,198.8864,198.9157,198.8081,198.8668,14128.0
2024-02-20 13:15:00,203.13,203.16,202.98,203.14,9250.0,198.8276,198.857,198.6808,198.8374,9250.0
2024-02-20 13:20:00,203.12,203.14,203.05,203.14,5002.0,198.8179,198.8374,198.7493,198.8374,5002.0
2024-02-20 13:25:00,203.11,203.12,202.93,202.98,6107.0,198.8081,198.8179,198.6319,198.6808,6107.0
2024-02-20 13:30:00,202.99,203.0,202.84,202.91,7819.0,198.6906,198.7004,198.5438,198.6123,7819.0
2024-02-20 13:35:00,202.94,202.94,202.82,202.82,5104.0,198.6417,198.6417,198.5242,198.5242,5104.0
2024-02-20 13:40:00,202.86,202.89,202.81,202.82,7193.0,198.5634,198.5927,198.5144,198.5242,7193.0
2024-02-20 13:45:00,202.86,202.97,202.82,202.93,6676.0,198.5634,198.671,198.5242,198.6319,6676.0
2024-02-20 13:50:00,202.9,203.14,202.9,203.0,8583.0,198.6025,198.8374,198.6025,198.7004,8583.0
2024-02-20 13:55:00,202.99,202.99,202.86,202.86,9744.0,198.6906,198.6906,198.5634,198.5634,9744.0
2024-02-20 14:00:00,202.86,202.95,202.79,202.84,8555.0,198.5634,198.6515,198.4948,198.5438,8555.0
2024-02-20 14:05:00,202.86,203.04,202.82,202.96,6531.0,198.5634,198.7396,198.5242,198.6612,6531.0
2024-02-20 14:10:00,202.96,202.97,202.75,202.93,10758.0,198.6612,198.671,198.4557,198.6319,10758.0
2024-02-20 14:15:00,202.94,202.99,202.85,202.89,9857.0,198.6417,198.6906,198.5536,198.5927,9857.0
2024-02-20 14:20:00,202.89,202.89,202.47,202.69,10410.0,198.5927,198.5927,198.1816,198.397,10410.0
2024-02-20 14:25:00,202.68,202.79,202.63,202.71,8185.0,198.3872,198.4948,198.3382,198.4165,8185.0
2024-02-20 14:30:00,202.73,202.82,202.65,202.67,6792.0,198.4361,198.5242,198.3578,198.3774,6792.0
2024-02-20 14:35:00,202.7,202.71,202.53,202.64,9680.0,198.4068,198.4165,198.2404,198.348,9680.0
2024-02-20 14:40:00,202.62,202.81,202.61,202.68,7320.0,198.3284,198.5144,198.3187,198.3872,7320.0
2024-02-20 14:45:00,202.71,202.73,202.5,202.55,11251.0,198.4165,198.4361,198.211,198.2599,11251.0
2024-02-20 14:50:00,202.55,202.6,202.28,202.3,19798.0,198.2599,198.3089,197.9956,198.0152,19798.0
2024-02-20 14:55:00,202.26,202.55,202.26,202.55,11286.0,197.9761,198.2599,197.9761,198.2599,11286.0
2024-02-20 15:00:00,202.55,202.55,202.17,202.32,13776.0,198.2599,198.2599,197.888,198.0348,13776.0
2024-02-20 15:05:00,202.31,202.32,202.08,202.15,11585.0,198.025,198.0348,197.7999,197.8684,11585.0
2024-02-20 15:10:00,202.15,202.31,202.15,202.18,10409.0,197.8684,198.025,197.8684,197.8978,10409.0
2024-02-20 15:15:00,202.16,202.26,202.1,202.26,12132.0,197.8782,197.9761,197.8195,197.9761,12132.0
2024-02-20 15:20:00,202.28,202.33,202.11,202.18,11037.0,197.9956,198.0446,197.8292,197.8978,11037.0
2024-02-20 15:25:00,202.19,202.46,202.19,202.46,11738.0,197.9076,198.1718,197.9076,198.1718,11738.0
2024-02-20 15:30:00,202.48,202.48,202.02,202.12,16111.0,198.1914,198.1914,197.7412,197.839,16111.0
2024-02-20 15:35:00,202.09,202.09,201.88,201.98,25019.0,197.8097,197.8097,197.6041,197.702,25019.0
2024-02-20 15:40:00,201.97,202.12,201.91,201.97,21758.0,197.6922,197.839,197.6335,197.6922,21758.0
2024-02-20 15:45:00,201.96,202.09,201.88,201.98,27451.0,197.6824,197.8097,197.6041,197.702,27451.0
2024-02-20 15:50:00,201.98,202.06,201.66,201.7,59270.0,197.702,197.7803,197.3888,197.4279,59270.0
2024-02-20 15:55:00,201.69,201.84,201.52,201.81,130560.0,197.4181,197.565,197.2517,197.5356,130560.0
2024-02-21 09:30:00,202.41,203.2,202.04,202.98,30723.0,198.1229,198.8962,197.7607,198.6808,30723.0
2024-02-21 09:35:00,202.86,203.29,202.46,203.05,8720.0,198.5634,198.9843,198.1718,198.7493,8720.0
2024-02-21 09:40:00,203.17,203.44,203.05,203.33,7046.0,198.8668,199.1311,198.7493,199.0234,7046.0
2024-02-21 09:45:00,203.44,203.75,203.24,203.66,9388.0,199.1311,199.4345,198.9353,199.3464,9388.0
2024-02-21 09:50:00,203.73,203.99,203.69,203.81,9895.0,199.4149,199.6694,199.3758,199.4932,9895.0
2024-02-21 09:55:00,203.85,203.85,203.55,203.68,18742.0,199.5324,199.5324,199.2387,199.366,18742.0
2024-02-21 10:00:00,203.68,204.01,203.63,203.74,16744.0,199.366,199.689,199.3171,199.4247,16744.0
2024-02-21 10:05:00,203.68,203.99,203.55,203.55,23406.0,199.366,199.6694,199.2387,199.2387,23406.0
2024-02-21 10:10:00,203.52,203.62,203.28,203.45,7904.0,199.2094,199.3073,198.9745,199.1409,7904.0
2024-02-21 10:15:00,203.4,203.43,203.23,203.36,13440.0,199.0919,199.1213,198.9255,199.0528,13440.0
2024-02-21 10:20:00,203.29,203.52,203.23,203.26,6532.0,198.9843,199.2094,198.9255,198.9549,6532.0
2024-02-21 10:25:00,203.27,203.41,203.17,203.17,14920.0,198.9647,199.1017,198.8668,198.8668,14920.0
2024-02-21 10:30:00,203.17,203.32,202.89,202.96,13541.0,198.8668,199.0136,198.5927,198.6612,13541.0
2024-02-21 10:35:00,202.98,203.46,202.97,203.46,11437.0,198.6808,199.1507,198.671,199.1507,11437.0
2024-02-21 10:40:00,203.37,203.47,203.27,203.34,9533.0,199.0626,199.1604,198.9647,199.0332,9533.0
2024-02-21 10:45:00,203.32,203.39,203.1,203.25,10531.0,199.0136,199.0821,198.7983,198.9451,10531.0
2024-02-21 10:50:00,203.22,203.24,203.07,203.12,10287.0,198.9157,198.9353,198.7689,198.8179,10287.0
2024-02-21 10:55:00,203.15,203.15,203.04,203.08,6870.0,198.8472,198.8472,198.7396,198.7787,6870.0
2024-02-21 11:00:00,203.01,203.31,202.95,203.29,5309.0,198.7102,199.0038,198.6515,198.9843,5309.0
2024-02-21 11:05:00,203.3,203.36,203.25,203.31,7668.0,198.994,199.0528,198.9451,199.0038,7668.0
2024-02-21 11:10:00,203.3,203.41,203.25,203.25,6139.0,198.994,199.1017,198.9451,198.9451,6139.0
2024-02-21 11:15:00,203.22,203.44,203.19,203.37,8183.0,198.9157,199.1311,198.8864,199.0626,8183.0
2024-02-21 11:20:00,203.34,203.47,203.27,203.47,8668.0,199.0332,199.1604,198.9647,199.1604,8668.0
2024-02-21 11:25:00,203.47,203.55,203.3,203.34,6313.0,199.1604,199.2387,198.994,199.0332,6313.0
2024-02-21 11:30:00,203.2,203.42,203.2,203.38,3343.0,198.8962,199.1115,198.8962,199.0723,3343.0
2024-02-21 11:35:00,203.41,203.44,203.26,203.41,5960.0,199.1017,199.1311,198.9549,199.1017,5960.0
2024-02-21 11:40:00,203.41,203.59,203.38,203.59,4505.0,199.1017,199.2779,199.0723,199.2779,4505.0
2024-02-21 11:45:00,203.6,203.6,203.44,203.53,10668.0,199.2877,199.2877,199.1311,199.2192,10668.0
2024-02-21 11:50:00,203.56,203.64,203.49,203.53,6999.0,199.2485,199.3268,199.18,199.2192,6999.0
2024-02-21 11:55:00,203.53,203.55,203.41,203.53,6353.0,199.2192,199.2387,199.1017,199.2192,6353.0
2024-02-21 12:00:00,203.56,203.66,203.52,203.64,7691.0,199.2485,199.3464,199.2094,199.3268,7691.0
2024-02-21 12:05:00,203.66,204.06,203.65,204.03,34145.0,199.3464,199.7379,199.3366,199.7086,34145.0
2024-02-21 12:10:00,204.03,204.19,203.93,204.15,10589.0,199.7086,199.8652,199.6107,199.826,10589.0
2024-02-21 12:15:00,204.15,204.21,204.09,204.13,8863.0,199.826,199.8848,199.7673,199.8065,8863.0
2024-02-21 12:20:00,204.13,204.19,204.01,204.08,6720.0,199.8065,199.8652,199.689,199.7575,6720.0
2024-02-21 12:25:00,204.1,204.15,203.96,203.96,5541.0,199.7771,199.826,199.6401,199.6401,5541.0
2024-02-21 12:30:00,203.98,203.98,203.9,203.95,5320.0,199.6596,199.6596,199.5813,199.6303,5320.0
2024-02-21 12:35:00,203.93,203.95,203.85,203.89,9970.0,199.6107,199.6303,199.5324,199.5715,9970.0
2024-02-21 12:40:00,203.86,203.87,203.72,203.74,5472.0,199.5422,199.552,199.4051,199.4247,5472.0
2024-02-21 12:45:00,203.79,204.04,203.79,204.03,7153.0,199.4737,199.7184,199.4737,199.7086,7153.0
2024-02-21 12:50:00,204.0,204.1,203.94,204.08,5139.0,199.6792,199.7771,199.6205,199.7575,5139.0
2024-02-21 12:55:00,204.08,204.21,204.02,204.17,7088.0,199.7575,199.8848,199.6988,199.8456,7088.0
2024-02-21 13:00:00,204.2,204.29,204.03,204.27,10468.0,199.875,199.9631,199.7086,199.9435,10468.0
2024-02-21 13:05:00,204.25,204.33,204.23,204.31,9743.0,199.9239,200.0022,199.9043,199.9827,9743.0
2024-02-21 13:10:00,204.3,204.37,204.21,204.26,6241.0,199.9729,200.0414,199.8848,199.9337,6241.0
2024-02-21 13:15:00,204.26,204.35,204.18,204.31,6974.0,199.9337,200.0218,199.8554,199.9827,6974.0
2024-02-21 13:20:00,204.32,204.33,204.14,204.16,6158.0,199.9924,200.0022,199.8163,199.8358,6158.0
2024-02-21 13:25:00,204.15,204.3,204.14,204.26,9641.0,199.826,199.9729,199.8163,199.9337,9641.0
2024-02-21 13:30:00,204.26,204.26,203.99,204.03,11869.0,199.9337,199.9337,199.6694,199.7086,11869.0
2024-02-21 13:35:00,204.02,204.05,203.94,203.96,7178.0,199.6988,199.7282,199.6205,199.6401,7178.0
2024-02-21 13:40:00,203.97,204.15,203.97,204.04,12604.0,199.6499,199.826,199.6499,199.7184,12604.0
2024-02-21 13:45:00,204.05,204.18,204.04,204.16,7709.0,199.7282,199.8554,199.7184,199.8358,7709.0
2024-02-21 13:50:00,204.17,204.31,204.09,204.11,10351.0,199.8456,199.9827,199.7673,199.7869,10351.0
2024-02-21 13:55:00,204.13,204.29,204.12,204.21,11742.0,199.8065,199.9631,199.7967,199.8848,11742.0
2024-02-21 14:00:00,204.19,204.3,204.0,204.15,10319.0,199.8652,199.9729,199.6792,199.826,10319.0
2024-02-21 14:05:00,204.12,204.22,204.09,204.15,4887.0,199.7967,199.8946,199.7673,199.826,4887.0
2024-02-21 14:10:00,204.15,204.23,204.08,204.13,13579.0,199.826,199.9043,199.7575,199.8065,13579.0
2024-02-21 14:15:00,204.09,204.17,204.05,204.09,12635.0,199.7673,199.8456,199.7282,199.7673,12635.0
2024-02-21 14:20:00,204.12,204.12,203.94,203.98,8501.0,199.7967,199.7967,199.6205,199.6596,8501.0
2024-02-21 14:25:00,204.0,204.04,203.9,203.9,14274.0,199.6792,199.7184,199.5813,199.5813,14274.0
2024-02-21 14:30:00,203.9,203.93,203.82,203.86,13551.0,199.5813,199.6107,199.503,199.5422,13551.0
2024-02-21 14:35:00,203.87,203.9,203.77,203.85,7263.0,199.552,199.5813,199.4541,199.5324,7263.0
2024-02-21 14:40:00,203.88,203.95,203.74,203.8,9382.0,199.5618,199.6303,199.4247,199.4835,9382.0
2024-02-21 14:45:00,203.8,203.91,203.78,203.86,4880.0,199.4835,199.5911,199.4639,199.5422,4880.0
2024-02-21 14:50:00,203.83,203.99,203.82,203.93,5688.0,199.5128,199.6694,199.503,199.6107,5688.0
2024-02-21 14:55:00,203.95,204.11,203.95,204.07,9550.0,199.6303,199.7869,199.6303,199.7477,9550.0
2024-02-21 15:00:00,204.08,204.11,203.96,203.96,9667.0,199.7575,199.7869,199.6401,199.6401,9667.0
2024-02-21 15:05:00,203.98,204.06,203.87,204.06,10881.0,199.6596,199.7379,199.552,199.7379,10881.0
2024-02-21 15:10:00,204.05,204.05,203.78,203.84,10589.0,199.7282,199.7282,199.4639,199.5226,10589.0
2024-02-21 15:15:00,203.83,203.86,203.69,203.72,10043.0,199.5128,199.5422,199.3758,199.4051,10043.0
2024-02-21 15:20:00,203.7,203.7,203.54,203.63,6217.0,199.3856,199.3856,199.229,199.3171,6217.0
2024-02-21 15:25:00,203.63,203.85,203.63,203.71,14846.0,199.3171,199.5324,199.3171,199.3954,14846.0
2024-02-21 15:30:00,203.73,203.73,203.54,203.56,21398.0,199.4149,199.4149,199.229,199.2485,21398.0
2024-02-21 15:35:00,203.56,203.76,203.52,203.55,30002.0,199.2485,199.4443,199.2094,199.2387,30002.0
2024-02-21 15:40:00,203.54,203.91,203.41,203.88,34541.0,199.229,199.5911,199.1017,199.5618,34541.0
2024-02-21 15:45:00,203.88,203.97,203.71,203.76,27124.0,199.5618,199.6499,199.3954,199.4443,27124.0
2024-02-21 15:50:00,203.78,204.15,203.76,204.07,36342.0,199.4639,199.826,199.4443,199.7477,36342.0
2024-02-21 15:55:00,204.1,204.27,204.07,204.23,81694.0,199.7771,199.9435,199.7477,199.9043,81694.0
2024-02-22 09:30:00,204.03,205.24,203.82,205.2,83791.0,199.7086,200.893,199.503,200.8538,83791.0
2024-02-22 09:35:00,205.05,205.57,204.59,204.8,23967.0,200.707,201.216,200.2567,200.4623,23967.0
2024-02-22 09:40:00,204.71,205.32,204.5,205.01,25283.0,200.3742,200.9713,200.1686,200.6678,25283.0
2024-02-22 09:45:00,205.13,205.31,204.51,205.31,38635.0,200.7853,200.9615,200.1784,200.9615,38635.0
2024-02-22 09:50:00,205.32,205.77,205.26,205.77,37930.0,200.9713,201.4117,200.9125,201.4117,37930.0
2024-02-22 09:55:00,205.55,205.68,204.92,205.1,18765.0,201.1964,201.3236,200.5797,200.7559,18765.0
2024-02-22 10:00:00,205.08,205.74,205.07,205.49,15518.0,200.7363,201.3824,200.7266,201.1377,15518.0
2024-02-22 10:05:00,205.52,205.61,205.24,205.4,9291.0,201.167,201.2551,200.893,201.0496,9291.0
2024-02-22 10:10:00,205.34,205.59,205.31,205.38,12638.0,200.9908,201.2355,200.9615,201.03,12638.0
2024-02-22 10:15:00,205.38,205.48,205.17,205.31,8682.0,201.03,201.1279,200.8244,200.9615,8682.0
2024-02-22 10:20:00,205.31,205.49,205.27,205.46,10202.0,200.9615,201.1377,200.9223,201.1083,10202.0
2024-02-22 10:25:00,205.46,205.75,205.38,205.7,8906.0,201.1083,201.3922,201.03,201.3432,8906.0
2024-02-22 10:30:00,205.71,206.07,205.68,205.95,10418.0,201.353,201.7054,201.3236,201.5879,10418.0
2024-02-22 10:35:00,205.99,206.13,205.94,205.99,8414.0,201.6271,201.7641,201.5781,201.6271,8414.0
2024-02-22 10:40:00,206.05,206.23,206.03,206.15,8206.0,201.6858,201.862,201.6662,201.7837,8206.0
2024-02-22 10:45:00,206.16,206.25,205.98,206.05,42852.0,201.7935,201.8816,201.6173,201.6858,42852.0
2024-02-22 10:50:00,206.01,206.06,205.85,205.9,8816.0,201.6466,201.6956,201.49,201.539,8816.0
2024-02-22 10:55:00,205.88,206.23,205.86,206.18,9094.0,201.5194,201.862,201.4998,201.813,9094.0
2024-02-22 11:00:00,206.15,206.21,205.91,206.1,9333.0,201.7837,201.8424,201.5488,201.7347,9333.0
2024-02-22 11:05:00,206.08,206.13,205.94,206.0,4451.0,201.7152,201.7641,201.5781,201.6369,4451.0
2024-02-22 11:10:00,206.03,206.39,206.03,206.16,4471.0,201.6662,202.0186,201.6662,201.7935,4471.0
2024-02-22 11:15:00,206.17,206.33,206.13,206.27,11589.0,201.8033,201.9599,201.7641,201.9011,11589.0
2024-02-22 11:20:00,206.32,206.45,206.3,206.36,7059.0,201.9501,202.0773,201.9305,201.9892,7059.0
2024-02-22 11:25:00,206.36,206.4,206.2,206.36,4354.0,201.9892,202.0284,201.8326,201.9892,4354.0
2024-02-22 11:30:00,206.36,206.63,206.32,206.51,5657.0,201.9892,202.2535,201.9501,202.1361,5657.0
2024-02-22 11:35:00,206.47,206.6,206.46,206.6,4827.0,202.0969,202.2241,202.0871,202.2241,4827.0
2024-02-22 11:40:00,206.57,206.75,206.57,206.75,5937.0,202.1948,202.371,202.1948,202.371,5937.0
2024-02-22 11:45:00,206.78,206.81,206.47,206.6,6529.0,202.4003,202.4297,202.0969,202.2241,6529.0
2024-02-22 11:50:00,206.6,206.68,206.46,206.6,4485.0,202.2241,202.3025,202.0871,202.2241,4485.0
2024-02-22 11:55:00,206.59,206.6,206.47,206.56,5888.0,202.2144,202.2241,202.0969,202.185,5888.0
2024-02-22 12:00:00,206.58,206.92,206.57,206.91,5430.0,202.2046,202.5374,202.1948,202.5276,5430.0
2024-02-22 12:05:00,206.84,206.96,206.76,206.92,13114.0,202.4591,202.5765,202.3808,202.5374,13114.0
2024-02-22 12:10:00,206.91,207.1,206.86,207.09,13377.0,202.5276,202.7136,202.4786,202.7038,13377.0
2024-02-22 12:15:00,207.06,207.13,206.98,207.11,9971.0,202.6744,202.7429,202.5961,202.7233,9971.0
2024-02-22 12:20:00,207.13,207.25,207.09,207.25,9054.0,202.7429,202.8604,202.7038,202.8604,9054.0
2024-02-22 12:25:00,207.3,207.32,207.2,207.21,9994.0,202.9093,202.9289,202.8114,202.8212,9994.0
2024-02-22 12:30:00,207.2,207.47,207.2,207.34,13815.0,202.8114,203.0757,202.8114,202.9485,13815.0
2024-02-22 12:35:00,207.26,207.41,207.26,207.28,8530.0,202.8702,203.017,202.8702,202.8897,8530.0
2024-02-22 12:40:00,207.28,207.35,207.25,207.31,7057.0,202.8897,202.9583,202.8604,202.9191,7057.0
2024-02-22 12:45:00,207.27,207.42,207.21,207.42,8124.0,202.88,203.0268,202.8212,203.0268,8124.0
2024-02-22 12:50:00,207.43,207.43,207.26,207.31,4187.0,203.0366,203.0366,202.8702,202.9191,4187.0
2024-02-22 12:55:00,207.31,207.44,207.26,207.27,7115.0,202.9191,203.0464,202.8702,202.88,7115.0
2024-02-22 13:00:00,207.3,207.35,207.27,207.27,13929.0,202.9093,202.9583,202.88,202.88,13929.0
2024-02-22 13:05:00,207.22,207.35,207.17,207.24,5220.0,202.831,202.9583,202.7821,202.8506,5220.0
2024-02-22 13:10:00,207.22,207.22,207.07,207.16,6470.0,202.831,202.831,202.6842,202.7723,6470.0
2024-02-22 13:15:00,207.17,207.5,207.15,207.5,6709.0,202.7821,203.1051,202.7625,203.1051,6709.0
2024-02-22 13:20:00,207.55,207.72,207.55,207.72,5659.0,203.154,203.3204,203.154,203.3204,5659.0
2024-02-22 13:25:00,207.75,207.83,207.64,207.82,6536.0,203.3498,203.4281,203.2421,203.4183,6536.0
2024-02-22 13:30:00,207.83,207.93,207.8,207.92,9138.0,203.4281,203.526,203.3987,203.5162,9138.0
2024-02-22 13:35:00,207.89,207.93,207.84,207.89,2688.0,203.4868,203.526,203.4379,203.4868,2688.0
2024-02-22 13:40:00,207.91,207.95,207.74,207.74,10706.0,203.5064,203.5456,203.34,203.34,10706.0
2024-02-22 13:45:00,207.74,207.74,207.59,207.67,10174.0,203.34,203.34,203.1932,203.2715,10174.0
2024-02-22 13:50:00,207.66,207.66,207.45,207.52,2419.0,203.2617,203.2617,203.0561,203.1247,2419.0
2024-02-22 13:55:00,207.53,207.53,207.45,207.53,4406.0,203.1345,203.1345,203.0561,203.1345,4406.0
2024-02-22 14:00:00,207.57,207.83,207.56,207.8,4110.0,203.1736,203.4281,203.1638,203.3987,4110.0
2024-02-22 14:05:00,207.78,207.95,207.77,207.87,6123.0,203.3792,203.5456,203.3694,203.4673,6123.0
2024-02-22 14:10:00,207.88,208.04,207.83,208.0,8844.0,203.477,203.6336,203.4281,203.5945,8844.0
2024-02-22 14:15:00,208.01,208.01,207.93,207.93,3851.0,203.6043,203.6043,203.526,203.526,3851.0
2024-02-22 14:20:00,207.97,208.06,207.92,208.06,5278.0,203.5651,203.6532,203.5162,203.6532,5278.0
2024-02-22 14:25:00,208.09,208.17,208.03,208.14,5667.0,203.6826,203.7609,203.6239,203.7315,5667.0
2024-02-22 14:30:00,208.17,208.18,207.85,207.9,8362.0,203.7609,203.7707,203.4477,203.4966,8362.0
2024-02-22 14:35:00,207.93,208.0,207.76,207.79,9510.0,203.526,203.5945,203.3596,203.3889,9510.0
2024-02-22 14:40:00,207.76,207.76,207.54,207.57,9210.0,203.3596,203.3596,203.1442,203.1736,9210.0
2024-02-22 14:45:00,207.56,207.66,207.4,207.62,10155.0,203.1638,203.2617,203.0072,203.2225,10155.0
2024-02-22 14:50:00,207.58,207.61,207.48,207.6,3290.0,203.1834,203.2128,203.0855,203.203,3290.0
2024-02-22 14:55:00,207.58,207.65,207.5,207.64,6909.0,203.1834,203.2519,203.1051,203.2421,6909.0
2024-02-22 15:00:00,207.63,207.78,207.61,207.72,4354.0,203.2323,203.3792,203.2128,203.3204,4354.0
2024-02-22 15:05:00,207.78,207.81,207.58,207.58,6136.0,203.3792,203.4085,203.1834,203.1834,6136.0
2024-02-22 15:10:00,207.61,207.78,207.58,207.77,10147.0,203.2128,203.3792,203.1834,203.3694,10147.0
2024-02-22 15:15:00,207.78,207.79,207.7,207.7,3813.0,203.3792,203.3889,203.3009,203.3009,3813.0
2024-02-22 15:20:00,207.7,207.71,207.61,207.7,7777.0,203.3009,203.3106,203.2128,203.3009,7777.0
2024-02-22 15:25:00,207.7,207.73,207.61,207.65,9011.0,203.3009,203.3302,203.2128,203.2519,9011.0
2024-02-22 15:30:00,207.66,207.66,207.5,207.56,19023.0,203.2617,203.2617,203.1051,203.1638,19023.0
2024-02-22 15:35:00,207.56,207.67,207.48,207.61,10541.0,203.1638,203.2715,203.0855,203.2128,10541.0
2024-02-22 15:40:00,207.58,207.7,207.36,207.36,8765.0,203.1834,203.3009,202.9681,202.9681,8765.0
2024-02-22 15:45:00,207.36,207.46,207.29,207.42,15619.0,202.9681,203.0659,202.8995,203.0268,15619.0
2024-02-22 15:50:00,207.43,207.51,207.15,207.32,34871.0,203.0366,203.1149,202.7625,202.9289,34871.0
2024-02-22 15:55:00,207.35,207.57,207.14,207.21,128372.0,202.9583,203.1736,202.7527,202.8212,128372.0
2024-02-23 09:30:00,207.6,208.16,206.89,207.33,43419.0,203.203,203.7511,202.508,202.9387,43419.0
2024-02-23 09:35:00,207.39,207.82,207.2,207.68,6205.0,202.9974,203.4183,202.8114,203.2813,6205.0
2024-02-23 09:40:00,207.51,207.75,207.43,207.75,4979.0,203.1149,203.3498,203.0366,203.3498,4979.0
2024-02-23 09:45:00,207.87,208.22,207.75,208.1,6428.0,203.4673,203.8098,203.3498,203.6924,6428.0
2024-02-23 09:50:00,208.08,208.11,207.77,208.01,6611.0,203.6728,203.7022,203.3694,203.6043,6611.0
2024-02-23 09:55:00,208.08,208.11,207.83,208.01,15389.0,203.6728,203.7022,203.4281,203.6043,15389.0
2024-02-23 10:00:00,208.03,208.16,207.76,207.77,9967.0,203.6239,203.7511,203.3596,203.3694,9967.0
2024-02-23 10:05:00,207.85,207.97,207.78,207.83,7688.0,203.4477,203.5651,203.3792,203.4281,7688.0
2024-02-23 10:10:00,207.88,207.91,207.65,207.65,4755.0,203.477,203.5064,203.2519,203.2519,4755.0
2024-02-23 10:15:00,207.67,207.88,207.61,207.62,8286.0,203.2715,203.477,203.2128,203.2225,8286.0
2024-02-23 10:20:00,207.7,208.0,207.69,207.88,11031.0,203.3009,203.5945,203.2911,203.477,11031.0
2024-02-23 10:25:00,207.91,207.95,207.68,207.69,6874.0,203.5064,203.5456,203.2813,203.2911,6874.0
2024-02-23 10:30:00,207.78,208.0,207.77,207.81,4862.0,203.3792,203.5945,203.3694,203.4085,4862.0
2024-02-23 10:35:00,207.77,207.81,207.39,207.61,21087.0,203.3694,203.4085,202.9974,203.2128,21087.0
2024-02-23 10:40:00,207.58,207.8,207.46,207.66,6187.0,203.1834,203.3987,203.0659,203.2617,6187.0
2024-02-23 10:45:00,207.51,207.51,207.3,207.39,3270.0,203.1149,203.1149,202.9093,202.9974,3270.0
2024-02-23 10:50:00,207.36,207.36,207.05,207.18,6128.0,202.9681,202.9681,202.6646,202.7919,6128.0
2024-02-23 10:55:00,207.14,207.35,207.09,207.3,8767.0,202.7527,202.9583,202.7038,202.9093,8767.0
2024-02-23 11:00:00,207.34,207.34,207.11,207.14,6970.0,202.9485,202.9485,202.7233,202.7527,6970.0
2024-02-23 11:05:00,207.18,207.36,207.18,207.31,4399.0,202.7919,202.9681,202.7919,202.9191,4399.0
2024-02-23 11:10:00,207.29,207.29,207.04,207.05,7657.0,202.8995,202.8995,202.6548,202.6646,7657.0
2024-02-23 11:15:00,207.04,207.25,206.97,207.21,7927.0,202.6548,202.8604,202.5863,202.8212,7927.0
2024-02-23 11:20:00,207.24,207.24,207.11,207.15,5201.0,202.8506,202.8506,202.7233,202.7625,5201.0
2024-02-23 11:25:00,207.16,207.18,207.07,207.13,3080.0,202.7723,202.7919,202.6842,202.7429,3080.0
2024-02-23 11:30:00,207.12,207.16,207.08,207.13,2910.0,202.7331,202.7723,202.694,202.7429,2910.0
2024-02-23 11:35:00,207.14,207.6,207.14,207.59,4685.0,202.7527,203.203,202.7527,203.1932,4685.0
2024-02-23 11:40:00,207.61,207.77,207.52,207.69,6246.0,203.2128,203.3694,203.1247,203.2911,6246.0
2024-02-23 11:45:00,207.72,207.84,207.72,207.8,3563.0,203.3204,203.4379,203.3204,203.3987,3563.0
2024-02-23 11:50:00,207.84,207.85,207.71,207.78,3790.0,203.4379,203.4477,203.3106,203.3792,3790.0
2024-02-23 11:55:00,207.8,207.83,207.59,207.66,7250.0,203.3987,203.4281,203.1932,203.2617,7250.0
2024-02-23 12:00:00,207.72,207.86,207.72,207.86,1613.0,203.3204,203.4575,203.3204,203.4575,1613.0
2024-02-23 12:05:00,207.81,207.88,207.72,207.76,3997.0,203.4085,203.477,203.3204,203.3596,3997.0
2024-02-23 12:10:00,207.73,207.78,207.72,207.73,3980.0,203.3302,203.3792,203.3204,203.3302,3980.0
2024-02-23 12:15:00,207.77,207.87,207.56,207.65,4226.0,203.3694,203.4673,203.1638,203.2519,4226.0
2024-02-23 12:20:00,207.66,207.81,207.63,207.78,2279.0,203.2617,203.4085,203.2323,203.3792,2279.0
2024-02-23 12:25:00,207.75,207.79,207.69,207.78,3138.0,203.3498,203.3889,203.2911,203.3792,3138.0
2024-02-23 12:30:00,207.85,207.85,207.71,207.83,3702.0,203.4477,203.4477,203.3106,203.4281,3702.0
2024-02-23 12:35:00,207.81,207.81,207.73,207.78,2735.0,203.4085,203.4085,203.3302,203.3792,2735.0
2024-02-23 12:40:00,207.78,207.86,207.75,207.86,2557.0,203.3792,203.4575,203.3498,203.4575,2557.0
2024-02-23 12:45:00,207.89,207.89,207.82,207.83,3239.0,203.4868,203.4868,203.4183,203.4281,3239.0
2024-02-23 12:50:00,207.81,207.86,207.74,207.86,3584.0,203.4085,203.4575,203.34,203.4575,3584.0
2024-02-23 12:55:00,207.85,207.86,207.77,207.82,4584.0,203.4477,203.4575,203.3694,203.4183,4584.0
2024-02-23 13:00:00,207.78,207.79,207.66,207.73,2749.0,203.3792,203.3889,203.2617,203.3302,2749.0
2024-02-23 13:05:00,207.76,207.78,207.7,207.73,2807.0,203.3596,203.3792,203.3009,203.3302,2807.0
2024-02-23 13:10:00,207.74,207.78,207.74,207.78,2147.0,203.34,203.3792,203.34,203.3792,2147.0
2024-02-23 13:15:00,207.81,207.94,207.8,207.94,2458.0,203.4085,203.5358,203.3987,203.5358,2458.0
2024-02-23 13:20:00,207.96,208.1,207.93,208.1,5437.0,203.5553,203.6924,203.526,203.6924,5437.0
2024-02-23 13:25:00,208.15,208.18,208.04,208.09,4718.0,203.7413,203.7707,203.6336,203.6826,4718.0
2024-02-23 13:30:00,208.1,208.12,208.01,208.01,2184.0,203.6924,203.712,203.6043,203.6043,2184.0
2024-02-23 13:35:00,207.97,208.08,207.97,208.08,2228.0,203.5651,203.6728,203.5651,203.6728,2228.0
2024-02-23 13:40:00,208.07,208.09,207.87,207.93,2521.0,203.663,203.6826,203.4673,203.526,2521.0
2024-02-23 13:45:00,207.93,208.04,207.93,208.03,2092.0,203.526,203.6336,203.526,203.6239,2092.0
2024-02-23 13:50:00,208.07,208.12,208.03,208.07,4501.0,203.663,203.712,203.6239,203.663,4501.0
2024-02-23 13:55:00,208.16,208.24,208.13,208.16,5240.0,203.7511,203.8294,203.7217,203.7511,5240.0
2024-02-23 14:00:00,208.19,208.22,208.0,208.01,5137.0,203.7805,203.8098,203.5945,203.6043,5137.0
2024-02-23 14:05:00,208.01,208.06,207.99,208.01,2533.0,203.6043,203.6532,203.5847,203.6043,2533.0
2024-02-23 14:10:00,208.02,208.06,207.88,207.98,2791.0,203.6141,203.6532,203.477,203.5749,2791.0
2024-02-23 14:15:00,208.0,208.09,207.99,208.09,1510.0,203.5945,203.6826,203.5847,203.6826,1510.0
2024-02-23 14:20:00,208.12,208.18,208.05,208.14,2081.0,203.712,203.7707,203.6434,203.7315,2081.0
2024-02-23 14:25:00,208.15,208.15,208.03,208.03,2508.0,203.7413,203.7413,203.6239,203.6239,2508.0
2024-02-23 14:30:00,208.09,208.16,208.06,208.16,1547.0,203.6826,203.7511,203.6532,203.7511,1547.0
2024-02-23 14:35:00,208.14,208.28,208.13,208.21,2751.0,203.7315,203.8686,203.7217,203.8,2751.0
2024-02-23 14:40:00,208.25,208.25,208.05,208.08,5146.0,203.8392,203.8392,203.6434,203.6728,5146.0
2024-02-23 14:45:00,208.1,208.12,208.02,208.09,4373.0,203.6924,203.712,203.6141,203.6826,4373.0
2024-02-23 14:50:00,208.09,208.09,208.04,208.05,1649.0,203.6826,203.6826,203.6336,203.6434,1649.0
2024-02-23 14:55:00,208.05,208.08,207.99,208.06,7589.0,203.6434,203.6728,203.5847,203.6532,7589.0
2024-02-23 15:00:00,208.05,208.22,208.04,208.19,3539.0,203.6434,203.8098,203.6336,203.7805,3539.0
2024-02-23 15:05:00,208.19,208.3,208.14,208.19,5642.0,203.7805,203.8881,203.7315,203.7805,5642.0
2024-02-23 15:10:00,208.21,208.36,208.21,208.36,3489.0,203.8,203.9469,203.8,203.9469,3489.0
2024-02-23 15:15:00,208.39,208.47,208.38,208.43,3440.0,203.9762,204.0545,203.9664,204.0154,3440.0
2024-02-23 15:20:00,208.41,208.59,208.36,208.49,4371.0,203.9958,204.172,203.9469,204.0741,4371.0
2024-02-23 15:25:00,208.47,208.5,208.39,208.43,3405.0,204.0545,204.0839,203.9762,204.0154,3405.0
2024-02-23 15:30:00,208.44,208.53,208.37,208.45,6238.0,204.0252,204.1133,203.9567,204.035,6238.0
2024-02-23 15:35:00,208.44,208.47,208.31,208.33,8082.0,204.0252,204.0545,203.8979,203.9175,8082.0
2024-02-23 15:40:00,208.35,208.41,208.28,208.28,7821.0,203.9371,203.9958,203.8686,203.8686,7821.0
2024-02-23 15:45:00,208.33,208.53,208.26,208.52,13201.0,203.9175,204.1133,203.849,204.1035,13201.0
2024-02-23 15:50:00,208.47,208.63,208.34,208.4,21041.0,204.0545,204.2112,203.9273,203.986,21041.0
2024-02-23 15:55:00,208.41,208.47,207.96,207.99,112597.0,203.9958,204.0545,203.5553,203.5847,112597.0
2024-02-26 09:30:00,208.87,209.22,208.48,208.72,33546.0,204.4461,204.7887,204.0643,204.2992,33546.0
2024-02-26 09:35:00,208.75,208.75,208.13,208.28,5444.0,204.3286,204.3286,203.7217,203.8686,5444.0
2024-02-26 09:40:00,208.15,208.2,207.9,207.91,6387.0,203.7413,203.7903,203.4966,203.5064,6387.0
2024-02-26 09:45:00,207.93,208.31,207.73,207.83,17019.0,203.526,203.8979,203.3302,203.4281,17019.0
2024-02-26 09:50:00,207.79,208.17,207.78,207.96,6182.0,203.3889,203.7609,203.3792,203.5553,6182.0
2024-02-26 09:55:00,207.93,208.04,207.78,207.9,9168.0,203.526,203.6336,203.3792,203.4966,9168.0
2024-02-26 10:00:00,207.99,208.03,207.71,207.92,20446.0,203.5847,203.6239,203.3106,203.5162,20446.0
2024-02-26 10:05:00,207.86,208.08,207.82,208.08,12525.0,203.4575,203.6728,203.4183,203.6728,12525.0
2024-02-26 10:10:00,208.12,208.45,208.11,208.36,6818.0,203.712,204.035,203.7022,203.9469,6818.0
2024-02-26 10:15:00,208.36,208.4,208.2,208.33,15776.0,203.9469,203.986,203.7903,203.9175,15776.0
2024-02-26 10:20:00,208.33,208.74,208.25,208.66,4967.0,203.9175,204.3188,203.8392,204.2405,4967.0
2024-02-26 10:25:00,208.68,208.92,208.49,208.92,14805.0,204.2601,204.495,204.0741,204.495,14805.0
2024-02-26 10:30:00,208.91,208.96,208.3,208.67,18739.0,204.4852,204.5342,203.8881,204.2503,18739.0
2024-02-26 10:35:00,208.65,208.88,208.61,208.61,14748.0,204.2307,204.4559,204.1916,204.1916,14748.0
2024-02-26 10:40:00,208.7,208.82,208.47,208.75,7430.0,204.2797,204.3971,204.0545,204.3286,7430.0
2024-02-26 10:45:00,208.8,208.87,208.72,208.76,12802.0,204.3776,204.4461,204.2992,204.3384,12802.0
2024-02-26 10:50:00,208.75,208.78,208.58,208.62,7204.0,204.3286,204.358,204.1622,204.2014,7204.0
2024-02-26 10:55:00,208.59,208.64,208.5,208.63,18501.0,204.172,204.2209,204.0839,204.2112,18501.0
2024-02-26 11:00:00,208.68,208.7,208.53,208.53,7607.0,204.2601,204.2797,204.1133,204.1133,7607.0
2024-02-26 11:05:00,208.59,208.81,208.53,208.8,10489.0,204.172,204.3873,204.1133,204.3776,10489.0
2024-02-26 11:10:00,208.81,208.81,208.64,208.76,3331.0,204.3873,204.3873,204.2209,204.3384,3331.0
2024-02-26 11:15:00,208.76,209.02,208.75,209.0,8907.0,204.3384,204.5929,204.3286,204.5733,8907.0
2024-02-26 11:20:00,208.99,209.04,208.94,209.0,7679.0,204.5635,204.6125,204.5146,204.5733,7679.0
2024-02-26 11:25:00,209.01,209.08,208.77,208.77,3983.0,204.5831,204.6516,204.3482,204.3482,3983.0
2024-02-26 11:30:00,208.83,208.95,208.7,208.7,5181.0,204.4069,204.5244,204.2797,204.2797,5181.0
2024-02-26 11:35:00,208.78,208.83,208.71,208.76,2565.0,204.358,204.4069,204.2895,204.3384,2565.0
2024-02-26 11:40:00,208.76,208.83,208.66,208.71,4146.0,204.3384,204.4069,204.2405,204.2895,4146.0
2024-02-26 11:45:00,208.72,208.82,208.68,208.76,5030.0,204.2992,204.3971,204.2601,204.3384,5030.0
2024-02-26 11:50:00,208.8,208.84,208.72,208.77,10244.0,204.3776,204.4167,204.2992,204.3482,10244.0
2024-02-26 11:55:00,208.8,208.94,208.77,208.84,5714.0,204.3776,204.5146,204.3482,204.4167,5714.0
2024-02-26 12:00:00,208.84,208.87,208.67,208.68,7149.0,204.4167,204.4461,204.2503,204.2601,7149.0
2024-02-26 12:05:00,208.71,208.74,208.64,208.65,2104.0,204.2895,204.3188,204.2209,204.2307,2104.0
2024-02-26 12:10:00,208.68,208.71,208.53,208.58,9167.0,204.2601,204.2895,204.1133,204.1622,9167.0
2024-02-26 12:15:00,208.56,208.7,208.55,208.66,3803.0,204.1426,204.2797,204.1328,204.2405,3803.0
2024-02-26 12:20:00,208.7,208.79,208.69,208.77,2426.0,204.2797,204.3678,204.2699,204.3482,2426.0
2024-02-26 12:25:00,208.8,208.81,208.72,208.76,4740.0,204.3776,204.3873,204.2992,204.3384,4740.0
2024-02-26 12:30:00,208.77,208.8,208.71,208.78,6196.0,204.3482,204.3776,204.2895,204.358,6196.0
2024-02-26 12:35:00,208.75,208.85,208.68,208.8,2755.0,204.3286,204.4265,204.2601,204.3776,2755.0
2024-02-26 12:40:00,208.81,208.81,208.72,208.78,3524.0,204.3873,204.3873,204.2992,204.358,3524.0
2024-02-26 12:45:00,208.83,208.84,208.78,208.82,1707.0,204.4069,204.4167,204.358,204.3971,1707.0
2024-02-26 12:50:00,208.84,208.84,208.71,208.72,4177.0,204.4167,204.4167,204.2895,204.2992,4177.0
2024-02-26 12:55:00,208.73,208.81,208.69,208.8,4760.0,204.309,204.3873,204.2699,204.3776,4760.0
2024-02-26 13:00:00,208.8,208.85,208.71,208.74,7180.0,204.3776,204.4265,204.2895,204.3188,7180.0
2024-02-26 13:05:00,208.72,208.78,208.7,208.74,8442.0,204.2992,204.358,204.2797,204.3188,8442.0
2024-02-26 13:10:00,208.74,208.77,208.65,208.65,3697.0,204.3188,204.3482,204.2307,204.2307,3697.0
2024-02-26 13:15:00,208.66,208.66,208.49,208.5,8612.0,204.2405,204.2405,204.0741,204.0839,8612.0
2024-02-26 13:20:00,208.47,208.54,208.41,208.42,5273.0,204.0545,204.1231,203.9958,204.0056,5273.0
2024-02-26 13:25:00,208.4,208.4,208.12,208.13,8263.0,203.986,203.986,203.712,203.7217,8263.0
2024-02-26 13:30:00,208.09,208.17,208.05,208.12,14330.0,203.6826,203.7609,203.6434,203.712,14330.0
2024-02-26 13:35:00,208.09,208.09,207.97,207.99,6895.0,203.6826,203.6826,203.5651,203.5847,6895.0
2024-02-26 13:40:00,208.01,208.13,208.0,208.12,6273.0,203.6043,203.7217,203.5945,203.712,6273.0
2024-02-26 13:45:00,208.11,208.31,208.0,208.0,15775.0,203.7022,203.8979,203.5945,203.5945,15775.0
2024-02-26 13:50:00,208.03,208.31,208.03,208.31,3142.0,203.6239,203.8979,203.6239,203.8979,3142.0
2024-02-26 13:55:00,208.32,208.47,208.28,208.41,5667.0,203.9077,204.0545,203.8686,203.9958,5667.0
2024-02-26 14:00:00,208.38,208.42,208.33,208.34,4395.0,203.9664,204.0056,203.9175,203.9273,4395.0
2024-02-26 14:05:00,208.33,208.36,208.25,208.29,4056.0,203.9175,203.9469,203.8392,203.8784,4056.0
2024-02-26 14:10:00,208.27,208.34,208.12,208.12,17886.0,203.8588,203.9273,203.712,203.712,17886.0
2024-02-26 14:15:00,208.18,208.34,208.09,208.27,6062.0,203.7707,203.9273,203.6826,203.8588,6062.0
2024-02-26 14:20:00,208.31,208.36,208.23,208.29,5271.0,203.8979,203.9469,203.8196,203.8784,5271.0
2024-02-26 14:25:00,208.31,208.38,208.27,208.36,5167.0,203.8979,203.9664,203.8588,203.9469,5167.0
2024-02-26 14:30:00,208.36,208.45,208.35,208.37,13064.0,203.9469,204.035,203.9371,203.9567,13064.0
2024-02-26 14:35:00,208.39,208.47,208.28,208.3,9628.0,203.9762,204.0545,203.8686,203.8881,9628.0
2024-02-26 14:40:00,208.32,208.34,208.21,208.32,3799.0,203.9077,203.9273,203.8,203.9077,3799.0
2024-02-26 14:45:00,208.31,208.32,208.22,208.31,4783.0,203.8979,203.9077,203.8098,203.8979,4783.0
2024-02-26 14:50:00,208.34,208.54,208.33,208.43,4307.0,203.9273,204.1231,203.9175,204.0154,4307.0
2024-02-26 14:55:00,208.44,208.47,208.31,208.33,4156.0,204.0252,204.0545,203.8979,203.9175,4156.0
2024-02-26 15:00:00,208.32,208.34,208.19,208.24,6624.0,203.9077,203.9273,203.7805,203.8294,6624.0
2024-02-26 15:05:00,208.23,208.27,208.15,208.26,2778.0,203.8196,203.8588,203.7413,203.849,2778.0
2024-02-26 15:10:00,208.26,208.26,208.07,208.13,5496.0,203.849,203.849,203.663,203.7217,5496.0
2024-02-26 15:15:00,208.15,208.17,207.98,207.99,4227.0,203.7413,203.7609,203.5749,203.5847,4227.0
2024-02-26 15:20:00,208.0,208.07,207.96,207.96,4998.0,203.5945,203.663,203.5553,203.5553,4998.0
2024-02-26 15:25:00,207.94,207.97,207.84,207.88,7320.0,203.5358,203.5651,203.4379,203.477,7320.0
2024-02-26 15:30:00,207.86,207.89,207.68,207.71,13700.0,203.4575,203.4868,203.2813,203.3106,13700.0
2024-02-26 15:35:00,207.7,207.83,207.68,207.83,9326.0,203.3009,203.4281,203.2813,203.4281,9326.0
2024-02-26 15:40:00,207.81,207.85,207.72,207.8,24629.0,203.4085,203.4477,203.3204,203.3987,24629.0
2024-02-26 15:45:00,207.81,207.81,207.6,207.61,19012.0,203.4085,203.4085,203.203,203.2128,19012.0
2024-02-26 15:50:00,207.65,207.7,207.35,207.5,20960.0,203.2519,203.3009,202.9583,203.1051,20960.0
2024-02-26 15:55:00,207.5,207.63,207.42,207.42,74952.0,203.1051,203.2323,203.0268,203.0268,74952.0
2024-02-27 09:30:00,206.48,206.83,205.59,206.59,51860.0,202.1067,202.4493,201.2355,202.2144,51860.0
2024-02-27 09:35:00,206.59,207.26,206.5,207.26,13494.0,202.2144,202.8702,202.1263,202.8702,13494.0
2024-02-27 09:40:00,207.04,207.21,206.72,206.74,7192.0,202.6548,202.8212,202.3416,202.3612,7192.0
2024-02-27 09:45:00,206.94,207.2,206.75,206.75,10873.0,202.5569,202.8114,202.371,202.371,10873.0
2024-02-27 09:50:00,206.82,207.25,206.82,207.1,10381.0,202.4395,202.8604,202.4395,202.7136,10381.0
2024-02-27 09:55:00,207.03,207.09,206.87,206.95,3496.0,202.645,202.7038,202.4884,202.5667,3496.0
2024-02-27 10:00:00,206.95,207.04,206.74,206.78,6389.0,202.5667,202.6548,202.3612,202.4003,6389.0
2024-02-27 10:05:00,206.73,206.9,206.68,206.71,4527.0,202.3514,202.5178,202.3025,202.3318,4527.0
2024-02-27 10:10:00,206.75,206.78,206.5,206.67,6276.0,202.371,202.4003,202.1263,202.2927,6276.0
2024-02-27 10:15:00,206.67,207.02,206.67,207.0,7890.0,202.2927,202.6353,202.2927,202.6157,7890.0
2024-02-27 10:20:00,206.92,207.1,206.88,207.04,4309.0,202.5374,202.7136,202.4982,202.6548,4309.0
2024-02-27 10:25:00,207.04,207.1,206.92,207.1,4417.0,202.6548,202.7136,202.5374,202.7136,4417.0
2024-02-27 10:30:00,207.04,207.06,206.73,206.73,3019.0,202.6548,202.6744,202.3514,202.3514,3019.0
2024-02-27 10:35:00,206.73,206.76,206.45,206.56,7836.0,202.3514,202.3808,202.0773,202.185,7836.0
2024-02-27 10:40:00,206.56,206.56,206.27,206.33,11955.0,202.185,202.185,201.9011,201.9599,11955.0
2024-02-27 10:45:00,206.37,206.55,206.34,206.55,5891.0,201.999,202.1752,201.9697,202.1752,5891.0
2024-02-27 10:50:00,206.58,206.91,206.58,206.84,3183.0,202.2046,202.5276,202.2046,202.4591,3183.0
2024-02-27 10:55:00,206.87,206.87,206.55,206.55,3157.0,202.4884,202.4884,202.1752,202.1752,3157.0
2024-02-27 11:00:00,206.49,206.55,206.41,206.5,3639.0,202.1165,202.1752,202.0382,202.1263,3639.0
2024-02-27 11:05:00,206.45,206.51,206.39,206.46,4493.0,202.0773,202.1361,202.0186,202.0871,4493.0
2024-02-27 11:10:00,206.44,206.53,206.37,206.49,3969.0,202.0675,202.1556,201.999,202.1165,3969.0
2024-02-27 11:15:00,206.49,206.61,206.47,206.47,4059.0,202.1165,202.2339,202.0969,202.0969,4059.0
2024-02-27 11:20:00,206.43,206.44,206.37,206.4,2304.0,202.0577,202.0675,201.999,202.0284,2304.0
2024-02-27 11:25:00,206.41,206.5,206.26,206.37,8833.0,202.0382,202.1263,201.8914,201.999,8833.0
2024-02-27 11:30:00,206.33,206.47,206.3,206.4,6404.0,201.9599,202.0969,201.9305,202.0284,6404.0
2024-02-27 11:35:00,206.38,206.48,206.25,206.48,6149.0,202.0088,202.1067,201.8816,202.1067,6149.0
2024-02-27 11:40:00,206.46,206.65,206.43,206.59,4885.0,202.0871,202.2731,202.0577,202.2144,4885.0
2024-02-27 11:45:00,206.54,206.6,206.51,206.54,6178.0,202.1654,202.2241,202.1361,202.1654,6178.0
2024-02-27 11:50:00,206.56,206.6,206.44,206.47,3876.0,202.185,202.2241,202.0675,202.0969,3876.0
2024-02-27 11:55:00,206.48,206.59,206.47,206.51,5241.0,202.1067,202.2144,202.0969,202.1361,5241.0
2024-02-27 12:00:00,206.55,206.76,206.55,206.64,5193.0,202.1752,202.3808,202.1752,202.2633,5193.0
2024-02-27 12:05:00,206.68,206.75,206.58,206.59,7345.0,202.3025,202.371,202.2046,202.2144,7345.0
2024-02-27 12:10:00,206.59,206.74,206.59,206.73,2212.0,202.2144,202.3612,202.2144,202.3514,2212.0
2024-02-27 12:15:00,206.78,206.78,206.71,206.77,2339.0,202.4003,202.4003,202.3318,202.3905,2339.0
2024-02-27 12:20:00,206.74,206.86,206.74,206.83,2439.0,202.3612,202.4786,202.3612,202.4493,2439.0
2024-02-27 12:25:00,206.81,206.81,206.69,206.73,3972.0,202.4297,202.4297,202.3122,202.3514,3972.0
2024-02-27 12:30:00,206.71,206.88,206.71,206.83,1872.0,202.3318,202.4982,202.3318,202.4493,1872.0
2024-02-27 12:35:00,206.82,206.92,206.75,206.84,3017.0,202.4395,202.5374,202.371,202.4591,3017.0
2024-02-27 12:40:00,206.81,206.95,206.78,206.95,4528.0,202.4297,202.5667,202.4003,202.5667,4528.0
2024-02-27 12:45:00,206.98,207.06,206.87,206.88,3845.0,202.5961,202.6744,202.4884,202.4982,3845.0
2024-02-27 12:50:00,206.91,207.0,206.86,206.87,3407.0,202.5276,202.6157,202.4786,202.4884,3407.0
2024-02-27 12:55:00,206.89,206.93,206.83,206.89,2311.0,202.508,202.5472,202.4493,202.508,2311.0
2024-02-27 13:00:00,206.87,207.03,206.83,206.97,6726.0,202.4884,202.645,202.4493,202.5863,6726.0
2024-02-27 13:05:00,206.95,206.95,206.62,206.67,3020.0,202.5667,202.5667,202.2437,202.2927,3020.0
2024-02-27 13:10:00,206.7,206.77,206.64,206.77,2975.0,202.322,202.3905,202.2633,202.3905,2975.0
2024-02-27 13:15:00,206.76,206.91,206.76,206.86,4222.0,202.3808,202.5276,202.3808,202.4786,4222.0
2024-02-27 13:20:00,206.9,206.95,206.83,206.92,3236.0,202.5178,202.5667,202.4493,202.5374,3236.0
2024-02-27 13:25:00,206.98,206.98,206.92,206.92,1165.0,202.5961,202.5961,202.5374,202.5374,1165.0
2024-02-27 13:30:00,206.91,207.02,206.91,206.98,1804.0,202.5276,202.6353,202.5276,202.5961,1804.0
2024-02-27 13:35:00,207.02,207.09,206.98,207.01,4279.0,202.6353,202.7038,202.5961,202.6255,4279.0
2024-02-27 13:40:00,207.03,207.14,206.99,207.13,1100.0,202.645,202.7527,202.6059,202.7429,1100.0
2024-02-27 13:45:00,207.15,207.16,206.99,207.0,4208.0,202.7625,202.7723,202.6059,202.6157,4208.0
2024-02-27 13:50:00,207.0,207.03,206.93,206.97,4380.0,202.6157,202.645,202.5472,202.5863,4380.0
2024-02-27 13:55:00,207.02,207.08,207.0,207.0,1802.0,202.6353,202.694,202.6157,202.6157,1802.0
2024-02-27 14:00:00,207.06,207.18,207.06,207.11,2770.0,202.6744,202.7919,202.6744,202.7233,2770.0
2024-02-27 14:05:00,207.1,207.11,207.01,207.09,2653.0,202.7136,202.7233,202.6255,202.7038,2653.0
2024-02-27 14:10:00,207.07,207.1,206.95,206.98,3222.0,202.6842,202.7136,202.5667,202.5961,3222.0
2024-02-27 14:15:00,207.01,207.18,207.0,207.09,3659.0,202.6255,202.7919,202.6157,202.7038,3659.0
2024-02-27 14:20:00,207.09,207.09,206.97,206.98,4781.0,202.7038,202.7038,202.5863,202.5961,4781.0
2024-02-27 14:25:00,207.01,207.12,206.96,207.08,4582.0,202.6255,202.7331,202.5765,202.694,4582.0
2024-02-27 14:30:00,207.03,207.08,207.0,207.05,2815.0,202.645,202.694,202.6157,202.6646,2815.0
2024-02-27 14:35:00,207.06,207.06,206.9,206.95,2045.0,202.6744,202.6744,202.5178,202.5667,2045.0
2024-02-27 14:40:00,206.92,206.99,206.9,206.99,3210.0,202.5374,202.6059,202.5178,202.6059,3210.0
2024-02-27 14:45:00,207.0,207.09,206.99,207.09,4881.0,202.6157,202.7038,202.6059,202.7038,4881.0
2024-02-27 14:50:00,207.09,207.25,207.06,207.17,2934.0,202.7038,202.8604,202.6744,202.7821,2934.0
2024-02-27 14:55:00,207.2,207.44,207.2,207.38,3066.0,202.8114,203.0464,202.8114,202.9876,3066.0
2024-02-27 15:00:00,207.41,207.62,207.39,207.5,4234.0,203.017,203.2225,202.9974,203.1051,4234.0
2024-02-27 15:05:00,207.48,207.5,207.4,207.4,2971.0,203.0855,203.1051,203.0072,203.0072,2971.0
2024-02-27 15:10:00,207.43,207.53,207.4,207.49,3370.0,203.0366,203.1345,203.0072,203.0953,3370.0
2024-02-27 15:15:00,207.46,207.5,207.42,207.48,2518.0,203.0659,203.1051,203.0268,203.0855,2518.0
2024-02-27 15:20:00,207.5,207.62,207.49,207.62,4090.0,203.1051,203.2225,203.0953,203.2225,4090.0
2024-02-27 15:25:00,207.63,207.63,207.43,207.43,2843.0,203.2323,203.2323,203.0366,203.0366,2843.0
2024-02-27 15:30:00,207.41,207.54,207.27,207.46,5120.0,203.017,203.1442,202.88,203.0659,5120.0
2024-02-27 15:35:00,207.46,207.57,207.38,207.56,4913.0,203.0659,203.1736,202.9876,203.1638,4913.0
2024-02-27 15:40:00,207.59,207.75,207.55,207.71,8174.0,203.1932,203.3498,203.154,203.3106,8174.0
2024-02-27 15:45:00,207.68,207.76,207.64,207.76,11255.0,203.2813,203.3596,203.2421,203.3596,11255.0
2024-02-27 15:50:00,207.79,207.8,207.68,207.71,19711.0,203.3889,203.3987,203.2813,203.3106,19711.0
2024-02-27 15:55:00,207.76,207.94,207.74,207.75,57822.0,203.3596,203.5358,203.34,203.3498,57822.0
2024-02-28 09:30:00,208.73,209.78,208.5,209.16,43425.0,204.309,205.3368,204.0839,204.7299,43425.0
2024-02-28 09:35:00,208.94,209.16,208.66,208.82,7562.0,204.5146,204.7299,204.2405,204.3971,7562.0
2024-02-28 09:40:00,208.91,209.03,208.55,208.78,21882.0,204.4852,204.6027,204.1328,204.358,21882.0
2024-02-28 09:45:00,208.76,208.95,208.28,208.4,22099.0,204.3384,204.5244,203.8686,203.986,22099.0
2024-02-28 09:50:00,208.35,208.64,208.02,208.03,14596.0,203.9371,204.2209,203.6141,203.6239,14596.0
2024-02-28 09:55:00,208.12,208.53,208.03,208.19,22168.0,203.712,204.1133,203.6239,203.7805,22168.0
2024-02-28 10:00:00,208.31,208.45,208.04,208.37,12012.0,203.8979,204.035,203.6336,203.9567,12012.0
2024-02-28 10:05:00,208.42,208.6,208.25,208.38,17185.0,204.0056,204.1818,203.8392,203.9664,17185.0
2024-02-28 10:10:00,208.28,208.51,207.93,208.39,12958.0,203.8686,204.0937,203.526,203.9762,12958.0
2024-02-28 10:15:00,208.41,208.61,208.25,208.27,8789.0,203.9958,204.1916,203.8392,203.8588,8789.0
2024-02-28 10:20:00,208.24,208.24,208.04,208.15,6950.0,203.8294,203.8294,203.6336,203.7413,6950.0
2024-02-28 10:25:00,208.08,208.18,207.92,208.14,14429.0,203.6728,203.7707,203.5162,203.7315,14429.0
2024-02-28 10:30:00,208.09,208.43,207.99,208.37,5674.0,203.6826,204.0154,203.5847,203.9567,5674.0
2024-02-28 10:35:00,208.37,208.37,207.98,208.05,33604.0,203.9567,203.9567,203.5749,203.6434,33604.0
2024-02-28 10:40:00,208.13,208.49,208.09,208.33,10235.0,203.7217,204.0741,203.6826,203.9175,10235.0
2024-02-28 10:45:00,208.31,208.66,208.31,208.49,21111.0,203.8979,204.2405,203.8979,204.0741,21111.0
2024-02-28 10:50:00,208.47,208.68,208.35,208.45,9745.0,204.0545,204.2601,203.9371,204.035,9745.0
2024-02-28 10:55:00,208.42,208.42,208.14,208.23,6398.0,204.0056,204.0056,203.7315,203.8196,6398.0
2024-02-28 11:00:00,208.18,208.31,208.03,208.09,9490.0,203.7707,203.8979,203.6239,203.6826,9490.0
2024-02-28 11:05:00,208.05,208.14,207.73,207.76,10955.0,203.6434,203.7315,203.3302,203.3596,10955.0
2024-02-28 11:10:00,207.78,208.11,207.65,207.84,13749.0,203.3792,203.7022,203.2519,203.4379,13749.0
2024-02-28 11:15:00,207.81,207.91,207.69,207.74,7621.0,203.4085,203.5064,203.2911,203.34,7621.0
2024-02-28 11:20:00,207.7,208.08,207.63,208.03,9950.0,203.3009,203.6728,203.2323,203.6239,9950.0
2024-02-28 11:25:00,208.0,208.01,207.83,207.96,6878.0,203.5945,203.6043,203.4281,203.5553,6878.0
2024-02-28 11:30:00,207.99,208.07,207.9,208.06,6431.0,203.5847,203.663,203.4966,203.6532,6431.0
2024-02-28 11:35:00,208.06,208.22,208.05,208.16,3730.0,203.6532,203.8098,203.6434,203.7511,3730.0
2024-02-28 11:40:00,208.23,208.45,208.17,208.45,4734.0,203.8196,204.035,203.7609,204.035,4734.0
2024-02-28 11:45:00,208.52,208.72,208.44,208.72,14452.0,204.1035,204.2992,204.0252,204.2992,14452.0
2024-02-28 11:50:00,208.73,208.78,208.52,208.57,7448.0,204.309,204.358,204.1035,204.1524,7448.0
2024-02-28 11:55:00,208.6,208.61,208.46,208.48,11719.0,204.1818,204.1916,204.0448,204.0643,11719.0
2024-02-28 12:00:00,208.46,208.61,208.43,208.56,5771.0,204.0448,204.1916,204.0154,204.1426,5771.0
2024-02-28 12:05:00,208.58,208.67,208.55,208.6,19493.0,204.1622,204.2503,204.1328,204.1818,19493.0
2024-02-28 12:10:00,208.6,208.66,208.55,208.55,2518.0,204.1818,204.2405,204.1328,204.1328,2518.0
2024-02-28 12:15:00,208.52,208.53,208.42,208.5,2511.0,204.1035,204.1133,204.0056,204.0839,2511.0
2024-02-28 12:20:00,208.45,208.45,208.33,208.38,5012.0,204.035,204.035,203.9175,203.9664,5012.0
2024-02-28 12:25:00,208.37,208.42,208.27,208.37,5076.0,203.9567,204.0056,203.8588,203.9567,5076.0
2024-02-28 12:30:00,208.39,208.39,208.15,208.19,4028.0,203.9762,203.9762,203.7413,203.7805,4028.0
2024-02-28 12:35:00,208.18,208.27,208.03,208.03,3807.0,203.7707,203.8588,203.6239,203.6239,3807.0
2024-02-28 12:40:00,208.06,208.16,207.89,207.98,7400.0,203.6532,203.7511,203.4868,203.5749,7400.0
2024-02-28 12:45:00,208.02,208.04,207.72,207.79,5359.0,203.6141,203.6336,203.3204,203.3889,5359.0
2024-02-28 12:50:00,207.8,207.82,207.46,207.48,6490.0,203.3987,203.4183,203.0659,203.0855,6490.0
2024-02-28 12:55:00,207.45,207.73,207.42,207.73,4457.0,203.0561,203.3302,203.0268,203.3302,4457.0
2024-02-28 13:00:00,207.73,207.76,207.51,207.52,3396.0,203.3302,203.3596,203.1149,203.1247,3396.0
2024-02-28 13:05:00,207.52,207.66,207.46,207.54,4572.0,203.1247,203.2617,203.0659,203.1442,4572.0
2024-02-28 13:10:00,207.58,207.72,207.58,207.61,2234.0,203.1834,203.3204,203.1834,203.2128,2234.0
2024-02-28 13:15:00,207.64,207.66,207.51,207.55,5044.0,203.2421,203.2617,203.1149,203.154,5044.0
2024-02-28 13:20:00,207.57,207.7,207.54,207.7,5140.0,203.1736,203.3009,203.1442,203.3009,5140.0
2024-02-28 13:25:00,207.69,207.8,207.63,207.68,5210.0,203.2911,203.3987,203.2323,203.2813,5210.0
2024-02-28 13:30:00,207.7,207.78,207.58,207.59,4682.0,203.3009,203.3792,203.1834,203.1932,4682.0
2024-02-28 13:35:00,207.49,207.51,207.12,207.15,7415.0,203.0953,203.1149,202.7331,202.7625,7415.0
2024-02-28 13:40:00,207.17,207.21,206.94,207.09,8029.0,202.7821,202.8212,202.5569,202.7038,8029.0
2024-02-28 13:45:00,207.05,207.26,206.85,207.23,10785.0,202.6646,202.8702,202.4689,202.8408,10785.0
2024-02-28 13:50:00,207.27,207.37,207.25,207.27,5240.0,202.88,202.9778,202.8604,202.88,5240.0
2024-02-28 13:55:00,207.3,207.36,207.14,207.17,3390.0,202.9093,202.9681,202.7527,202.7821,3390.0
2024-02-28 14:00:00,207.13,207.17,206.99,207.15,5563.0,202.7429,202.7821,202.6059,202.7625,5563.0
2024-02-28 14:05:00,207.15,207.17,206.99,207.06,12792.0,202.7625,202.7821,202.6059,202.6744,12792.0
2024-02-28 14:10:00,207.03,207.15,206.97,207.12,14107.0,202.645,202.7625,202.5863,202.7331,14107.0
2024-02-28 14:15:00,207.08,207.3,207.04,207.3,5534.0,202.694,202.9093,202.6548,202.9093,5534.0
2024-02-28 14:20:00,207.26,207.26,206.99,207.03,6566.0,202.8702,202.8702,202.6059,202.645,6566.0
2024-02-28 14:25:00,207.07,207.15,206.99,207.15,10430.0,202.6842,202.7625,202.6059,202.7625,10430.0
2024-02-28 14:30:00,207.13,207.23,207.13,207.23,3356.0,202.7429,202.8408,202.7429,202.8408,3356.0
2024-02-28 14:35:00,207.21,207.37,207.21,207.37,5435.0,202.8212,202.9778,202.8212,202.9778,5435.0
2024-02-28 14:40:00,207.37,207.37,207.22,207.22,3475.0,202.9778,202.9778,202.831,202.831,3475.0
2024-02-28 14:45:00,207.21,207.4,207.21,207.36,3558.0,202.8212,203.0072,202.8212,202.9681,3558.0
2024-02-28 14:50:00,207.32,207.37,207.3,207.34,3887.0,202.9289,202.9778,202.9093,202.9485,3887.0
2024-02-28 14:55:00,207.34,207.34,207.1,207.15,9097.0,202.9485,202.9485,202.7136,202.7625,9097.0
2024-02-28 15:00:00,207.16,207.29,207.16,207.19,6677.0,202.7723,202.8995,202.7723,202.8017,6677.0
2024-02-28 15:05:00,207.17,207.18,207.0,207.07,9971.0,202.7821,202.7919,202.6157,202.6842,9971.0
2024-02-28 15:10:00,207.12,207.21,207.08,207.21,6227.0,202.7331,202.8212,202.694,202.8212,6227.0
2024-02-28 15:15:00,207.17,207.18,207.1,207.18,6094.0,202.7821,202.7919,202.7136,202.7919,6094.0
2024-02-28 15:20:00,207.18,207.2,207.03,207.04,7163.0,202.7919,202.8114,202.645,202.6548,7163.0
2024-02-28 15:25:00,207.02,207.16,206.99,207.09,9761.0,202.6353,202.7723,202.6059,202.7038,9761.0
2024-02-28 15:30:00,207.0,207.22,207.0,207.22,13370.0,202.6157,202.831,202.6157,202.831,13370.0
2024-02-28 15:35:00,207.23,207.27,207.08,207.19,13066.0,202.8408,202.88,202.694,202.8017,13066.0
2024-02-28 15:40:00,207.18,207.28,207.17,207.28,19755.0,202.7919,202.8897,202.7821,202.8897,19755.0
2024-02-28 15:45:00,207.33,207.36,207.22,207.27,21700.0,202.9387,202.9681,202.831,202.88,21700.0
2024-02-28 15:50:00,207.29,207.34,206.91,207.0,56238.0,202.8995,202.9485,202.5276,202.6157,56238.0
2024-02-28 15:55:00,207.02,207.32,207.0,207.24,82026.0,202.6353,202.9289,202.6157,202.8506,82026.0
2024-02-29 09:30:00,207.05,207.55,204.5,205.96,71673.0,202.6646,203.154,200.1686,201.5977,71673.0
2024-02-29 09:35:00,205.81,206.77,205.7,206.2,17654.0,201.4509,202.3905,201.3432,201.8326,17654.0
2024-02-29 09:40:00,206.15,206.46,205.88,206.34,15048.0,201.7837,202.0871,201.5194,201.9697,15048.0
2024-02-29 09:45:00,206.32,206.53,205.6,205.93,10928.0,201.9501,202.1556,201.2453,201.5683,10928.0
2024-02-29 09:50:00,205.84,205.89,205.15,205.15,12194.0,201.4802,201.5292,200.8049,200.8049,12194.0
2024-02-29 09:55:00,205.25,205.76,205.19,205.59,27697.0,200.9027,201.4019,200.844,201.2355,27697.0
2024-02-29 10:00:00,205.68,205.75,204.89,204.9,15713.0,201.3236,201.3922,200.5504,200.5602,15713.0
2024-02-29 10:05:00,204.95,205.49,204.8,205.48,29832.0,200.6091,201.1377,200.4623,201.1279,29832.0
2024-02-29 10:10:00,205.45,205.45,205.11,205.24,10436.0,201.0985,201.0985,200.7657,200.893,10436.0
2024-02-29 10:15:00,205.23,205.69,205.2,205.69,6385.0,200.8832,201.3334,200.8538,201.3334,6385.0
2024-02-29 10:20:00,205.74,206.05,205.69,205.8,10282.0,201.3824,201.6858,201.3334,201.4411,10282.0
2024-02-29 10:25:00,205.83,205.85,205.55,205.55,7994.0,201.4705,201.49,201.1964,201.1964,7994.0
2024-02-29 10:30:00,205.51,205.61,205.38,205.38,7104.0,201.1572,201.2551,201.03,201.03,7104.0
2024-02-29 10:35:00,205.37,205.77,205.32,205.72,5491.0,201.0202,201.4117,200.9713,201.3628,5491.0
2024-02-29 10:40:00,205.75,205.83,205.52,205.61,7916.0,201.3922,201.4705,201.167,201.2551,7916.0
2024-02-29 10:45:00,205.66,205.66,205.41,205.64,4725.0,201.3041,201.3041,201.0594,201.2845,4725.0
2024-02-29 10:50:00,205.68,205.81,205.48,205.49,4861.0,201.3236,201.4509,201.1279,201.1377,4861.0
2024-02-29 10:55:00,205.51,205.8,205.5,205.68,10960.0,201.1572,201.4411,201.1474,201.3236,10960.0
2024-02-29 11:00:00,205.62,205.77,205.42,205.73,13907.0,201.2649,201.4117,201.0691,201.3726,13907.0
2024-02-29 11:05:00,205.7,205.73,205.46,205.54,6731.0,201.3432,201.3726,201.1083,201.1866,6731.0
2024-02-29 11:10:00,205.56,206.0,205.56,206.0,4032.0,201.2062,201.6369,201.2062,201.6369,4032.0
2024-02-29 11:15:00,205.91,206.15,205.87,206.06,4799.0,201.5488,201.7837,201.5096,201.6956,4799.0
2024-02-29 11:20:00,206.07,206.37,206.07,206.26,4865.0,201.7054,201.999,201.7054,201.8914,4865.0
2024-02-29 11:25:00,206.25,206.45,206.22,206.22,5933.0,201.8816,202.0773,201.8522,201.8522,5933.0
2024-02-29 11:30:00,206.23,206.25,205.96,205.96,8776.0,201.862,201.8816,201.5977,201.5977,8776.0
2024-02-29 11:35:00,205.98,206.04,205.69,205.78,8458.0,201.6173,201.676,201.3334,201.4215,8458.0
2024-02-29 11:40:00,205.69,205.83,205.54,205.61,7792.0,201.3334,201.4705,201.1866,201.2551,7792.0
2024-02-29 11:45:00,205.54,205.58,205.3,205.41,12830.0,201.1866,201.2258,200.9517,201.0594,12830.0
2024-02-29 11:50:00,205.44,205.47,205.32,205.34,4689.0,201.0887,201.1181,200.9713,200.9908,4689.0
2024-02-29 11:55:00,205.37,205.43,205.1,205.18,14882.0,201.0202,201.0789,200.7559,200.8342,14882.0
2024-02-29 12:00:00,205.15,205.37,205.15,205.34,9904.0,200.8049,201.0202,200.8049,200.9908,9904.0
2024-02-29 12:05:00,205.36,205.42,205.15,205.27,7680.0,201.0104,201.0691,200.8049,200.9223,7680.0
2024-02-29 12:10:00,205.28,205.39,205.25,205.34,5926.0,200.9321,201.0398,200.9027,200.9908,5926.0
2024-02-29 12:15:00,205.34,205.49,205.33,205.47,3798.0,200.9908,201.1377,200.981,201.1181,3798.0
2024-02-29 12:20:00,205.5,205.62,205.47,205.47,5062.0,201.1474,201.2649,201.1181,201.1181,5062.0
2024-02-29 12:25:00,205.55,205.63,205.42,205.47,9241.0,201.1964,201.2747,201.0691,201.1181,9241.0
2024-02-29 12:30:00,205.51,205.54,205.31,205.38,6998.0,201.1572,201.1866,200.9615,201.03,6998.0
2024-02-29 12:35:00,205.42,205.64,205.31,205.52,5487.0,201.0691,201.2845,200.9615,201.167,5487.0
2024-02-29 12:40:00,205.56,205.6,205.45,205.56,3841.0,201.2062,201.2453,201.0985,201.2062,3841.0
2024-02-29 12:45:00,205.54,205.7,205.41,205.51,17075.0,201.1866,201.3432,201.0594,201.1572,17075.0
2024-02-29 12:50:00,205.61,205.77,205.53,205.55,7348.0,201.2551,201.4117,201.1768,201.1964,7348.0
2024-02-29 12:55:00,205.56,205.56,205.3,205.3,8767.0,201.2062,201.2062,200.9517,200.9517,8767.0
2024-02-29 13:00:00,205.32,205.36,205.25,205.32,8586.0,200.9713,201.0104,200.9027,200.9713,8586.0
2024-02-29 13:05:00,205.29,205.35,205.18,205.35,14964.0,200.9419,201.0006,200.8342,201.0006,14964.0
2024-02-29 13:10:00,205.34,205.4,205.23,205.28,11718.0,200.9908,201.0496,200.8832,200.9321,11718.0
2024-02-29 13:15:00,205.3,205.59,205.22,205.54,20549.0,200.9517,201.2355,200.8734,201.1866,20549.0
2024-02-29 13:20:00,205.58,205.69,205.52,205.67,8671.0,201.2258,201.3334,201.167,201.3138,8671.0
2024-02-29 13:25:00,205.7,205.82,205.64,205.79,3853.0,201.3432,201.4607,201.2845,201.4313,3853.0
2024-02-29 13:30:00,205.77,205.95,205.69,205.87,18991.0,201.4117,201.5879,201.3334,201.5096,18991.0
2024-02-29 13:35:00,205.89,206.13,205.79,206.13,4330.0,201.5292,201.7641,201.4313,201.7641,4330.0
2024-02-29 13:40:00,206.16,206.18,206.09,206.12,5102.0,201.7935,201.813,201.725,201.7543,5102.0
2024-02-29 13:45:00,206.12,206.22,205.96,206.02,10223.0,201.7543,201.8522,201.5977,201.6564,10223.0
2024-02-29 13:50:00,206.06,206.3,206.06,206.24,4387.0,201.6956,201.9305,201.6956,201.8718,4387.0
2024-02-29 13:55:00,206.21,206.25,206.02,206.06,6877.0,201.8424,201.8816,201.6564,201.6956,6877.0
2024-02-29 14:00:00,206.01,206.15,206.01,206.07,3506.0,201.6466,201.7837,201.6466,201.7054,3506.0
2024-02-29 14:05:00,206.06,206.06,205.92,206.02,3016.0,201.6956,201.6956,201.5586,201.6564,3016.0
2024-02-29 14:10:00,206.02,206.21,205.97,206.21,7303.0,201.6564,201.8424,201.6075,201.8424,7303.0
2024-02-29 14:15:00,206.16,206.21,206.03,206.06,6160.0,201.7935,201.8424,201.6662,201.6956,6160.0
2024-02-29 14:20:00,206.05,206.1,205.95,205.98,5722.0,201.6858,201.7347,201.5879,201.6173,5722.0
2024-02-29 14:25:00,205.95,206.07,205.9,206.03,7628.0,201.5879,201.7054,201.539,201.6662,7628.0
2024-02-29 14:30:00,206.03,206.12,205.96,206.03,12866.0,201.6662,201.7543,201.5977,201.6662,12866.0
2024-02-29 14:35:00,206.05,206.05,205.87,205.92,6639.0,201.6858,201.6858,201.5096,201.5586,6639.0
2024-02-29 14:40:00,205.93,205.93,205.77,205.78,5196.0,201.5683,201.5683,201.4117,201.4215,5196.0
2024-02-29 14:45:00,205.77,205.92,205.75,205.92,3916.0,201.4117,201.5586,201.3922,201.5586,3916.0
2024-02-29 14:50:00,205.89,205.95,205.8,205.81,5881.0,201.5292,201.5879,201.4411,201.4509,5881.0
2024-02-29 14:55:00,205.8,205.95,205.8,205.91,4605.0,201.4411,201.5879,201.4411,201.5488,4605.0
2024-02-29 15:00:00,205.93,205.97,205.77,205.86,5439.0,201.5683,201.6075,201.4117,201.4998,5439.0
2024-02-29 15:05:00,205.84,206.01,205.84,205.93,5389.0,201.4802,201.6466,201.4802,201.5683,5389.0
2024-02-29 15:10:00,205.94,206.02,205.89,205.93,5030.0,201.5781,201.6564,201.5292,201.5683,5030.0
2024-02-29 15:15:00,205.9,205.95,205.89,205.91,3332.0,201.539,201.5879,201.5292,201.5488,3332.0
2024-02-29 15:20:00,205.91,206.0,205.88,205.91,7932.0,201.5488,201.6369,201.5194,201.5488,7932.0
2024-02-29 15:25:00,205.92,205.99,205.89,205.93,6050.0,201.5586,201.6271,201.5292,201.5683,6050.0
2024-02-29 15:30:00,205.92,206.09,205.91,205.96,10728.0,201.5586,201.725,201.5488,201.5977,10728.0
2024-02-29 15:35:00,205.99,206.1,205.94,206.0,12072.0,201.6271,201.7347,201.5781,201.6369,12072.0
2024-02-29 15:40:00,206.01,206.13,205.94,205.98,22376.0,201.6466,201.7641,201.5781,201.6173,22376.0
2024-02-29 15:45:00,205.98,206.14,205.98,206.12,17371.0,201.6173,201.7739,201.6173,201.7543,17371.0
2024-02-29 15:50:00,206.12,206.14,205.76,205.91,44488.0,201.7543,201.7739,201.4019,201.5488,44488.0
2024-02-29 15:55:00,205.93,205.96,205.45,205.46,122567.0,201.5683,201.5977,201.0985,201.1083,122567.0
2024-03-01 09:30:00,204.53,204.72,204.01,204.27,82213.0,200.198,200.384,199.689,199.9435,82213.0
2024-03-01 09:35:00,204.28,204.49,203.62,204.09,12276.0,199.9533,200.1588,199.3073,199.7673,12276.0
2024-03-01 09:40:00,204.21,204.49,203.95,204.46,16291.0,199.8848,200.1588,199.6303,200.1295,16291.0
2024-03-01 09:45:00,204.4,204.87,204.35,204.5,23800.0,200.0707,200.5308,200.0218,200.1686,23800.0
2024-03-01 09:50:00,204.68,205.16,204.68,204.86,16823.0,200.3448,200.8146,200.3448,200.521,16823.0
2024-03-01 09:55:00,204.98,205.28,204.84,205.19,6629.0,200.6385,200.9321,200.5014,200.844,6629.0
2024-03-01 10:00:00,205.24,205.76,204.83,204.9,10573.0,200.893,201.4019,200.4916,200.5602,10573.0
2024-03-01 10:05:00,204.8,205.49,204.8,205.49,4392.0,200.4623,201.1377,200.4623,201.1377,4392.0
2024-03-01 10:10:00,205.43,205.43,205.09,205.09,3025.0,201.0789,201.0789,200.7461,200.7461,3025.0
2024-03-01 10:15:00,205.06,205.2,204.56,204.56,5323.0,200.7168,200.8538,200.2274,200.2274,5323.0
2024-03-01 10:20:00,204.6,204.77,204.45,204.52,6362.0,200.2665,200.4329,200.1197,200.1882,6362.0
2024-03-01 10:25:00,204.59,204.91,204.45,204.84,3556.0,200.2567,200.5699,200.1197,200.5014,3556.0
2024-03-01 10:30:00,204.84,204.84,204.57,204.57,6100.0,200.5014,200.5014,200.2371,200.2371,6100.0
2024-03-01 10:35:00,204.52,204.93,204.51,204.61,9671.0,200.1882,200.5895,200.1784,200.2763,9671.0
2024-03-01 10:40:00,204.58,204.76,204.55,204.58,5201.0,200.2469,200.4231,200.2176,200.2469,5201.0
2024-03-01 10:45:00,204.53,204.93,204.53,204.81,7288.0,200.198,200.5895,200.198,200.4721,7288.0
2024-03-01 10:50:00,204.74,204.97,204.7,204.86,5639.0,200.4035,200.6287,200.3644,200.521,5639.0
2024-03-01 10:55:00,204.88,204.88,204.69,204.88,5069.0,200.5406,200.5406,200.3546,200.5406,5069.0
2024-03-01 11:00:00,204.9,205.14,204.8,205.13,4718.0,200.5602,200.7951,200.4623,200.7853,4718.0
2024-03-01 11:05:00,205.12,205.2,205.03,205.04,3916.0,200.7755,200.8538,200.6874,200.6972,3916.0
2024-03-01 11:10:00,205.01,205.12,204.83,204.88,5325.0,200.6678,200.7755,200.4916,200.5406,5325.0
2024-03-01 11:15:00,204.86,204.95,204.77,204.87,3930.0,200.521,200.6091,200.4329,200.5308,3930.0
2024-03-01 11:20:00,204.88,204.95,204.7,204.77,6159.0,200.5406,200.6091,200.3644,200.4329,6159.0
2024-03-01 11:25:00,204.8,204.8,204.5,204.54,5213.0,200.4623,200.4623,200.1686,200.2078,5213.0
2024-03-01 11:30:00,204.47,204.69,204.36,204.68,4669.0,200.1393,200.3546,200.0316,200.3448,4669.0
2024-03-01 11:35:00,204.65,204.82,204.54,204.79,4120.0,200.3155,200.4819,200.2078,200.4525,4120.0
2024-03-01 11:40:00,204.81,204.84,204.75,204.8,2145.0,200.4721,200.5014,200.4133,200.4623,2145.0
2024-03-01 11:45:00,204.82,204.99,204.82,204.97,4649.0,200.4819,200.6482,200.4819,200.6287,4649.0
2024-03-01 11:50:00,205.02,205.23,205.02,205.17,9617.0,200.6776,200.8832,200.6776,200.8244,9617.0
2024-03-01 11:55:00,205.24,205.5,205.24,205.41,8071.0,200.893,201.1474,200.893,201.0594,8071.0
2024-03-01 12:00:00,205.44,205.61,205.4,205.5,3845.0,201.0887,201.2551,201.0496,201.1474,3845.0
2024-03-01 12:05:00,205.52,205.59,205.34,205.42,5004.0,201.167,201.2355,200.9908,201.0691,5004.0
2024-03-01 12:10:00,205.42,205.45,205.39,205.4,1310.0,201.0691,201.0985,201.0398,201.0496,1310.0
2024-03-01 12:15:00,205.36,205.36,205.2,205.24,5319.0,201.0104,201.0104,200.8538,200.893,5319.0
2024-03-01 12:20:00,205.26,205.4,205.19,205.3,4353.0,200.9125,201.0496,200.844,200.9517,4353.0
2024-03-01 12:25:00,205.27,205.28,205.18,205.2,3500.0,200.9223,200.9321,200.8342,200.8538,3500.0
2024-03-01 12:30:00,205.22,205.22,205.09,205.15,4162.0,200.8734,200.8734,200.7461,200.8049,4162.0
2024-03-01 12:35:00,205.13,205.28,205.12,205.25,6649.0,200.7853,200.9321,200.7755,200.9027,6649.0
2024-03-01 12:40:00,205.24,205.36,205.11,205.32,4124.0,200.893,201.0104,200.7657,200.9713,4124.0
2024-03-01 12:45:00,205.3,205.53,205.29,205.53,3418.0,200.9517,201.1768,200.9419,201.1768,3418.0
2024-03-01 12:50:00,205.5,205.55,205.45,205.55,2796.0,201.1474,201.1964,201.0985,201.1964,2796.0
2024-03-01 12:55:00,205.48,205.54,205.43,205.48,4447.0,201.1279,201.1866,201.0789,201.1279,4447.0
2024-03-01 13:00:00,205.47,205.52,205.38,205.49,4707.0,201.1181,201.167,201.03,201.1377,4707.0
2024-03-01 13:05:00,205.44,205.51,205.3,205.3,4092.0,201.0887,201.1572,200.9517,200.9517,4092.0
2024-03-01 13:10:00,205.28,205.38,205.23,205.23,2603.0,200.9321,201.03,200.8832,200.8832,2603.0
2024-03-01 13:15:00,205.27,205.33,205.27,205.33,2763.0,200.9223,200.981,200.9223,200.981,2763.0
2024-03-01 13:20:00,205.25,205.37,205.23,205.35,2847.0,200.9027,201.0202,200.8832,201.0006,2847.0
2024-03-01 13:25:00,205.4,205.41,205.2,205.2,4609.0,201.0496,201.0594,200.8538,200.8538,4609.0
2024-03-01 13:30:00,205.2,205.31,205.14,205.21,1721.0,200.8538,200.9615,200.7951,200.8636,1721.0
2024-03-01 13:35:00,205.24,205.27,205.14,205.2,4323.0,200.893,200.9223,200.7951,200.8538,4323.0
2024-03-01 13:40:00,205.18,205.32,205.15,205.29,2270.0,200.8342,200.9713,200.8049,200.9419,2270.0
2024-03-01 13:45:00,205.27,205.3,205.21,205.22,4198.0,200.9223,200.9517,200.8636,200.8734,4198.0
2024-03-01 13:50:00,205.2,205.25,205.16,205.2,3215.0,200.8538,200.9027,200.8146,200.8538,3215.0
2024-03-01 13:55:00,205.2,205.37,205.17,205.34,3232.0,200.8538,201.0202,200.8244,200.9908,3232.0
2024-03-01 14:00:00,205.38,205.55,205.38,205.52,2006.0,201.03,201.1964,201.03,201.167,2006.0
2024-03-01 14:05:00,205.51,205.53,205.45,205.48,4244.0,201.1572,201.1768,201.0985,201.1279,4244.0
2024-03-01 14:10:00,205.53,205.62,205.46,205.48,5441.0,201.1768,201.2649,201.1083,201.1279,5441.0
2024-03-01 14:15:00,205.48,205.5,205.37,205.44,3788.0,201.1279,201.1474,201.0202,201.0887,3788.0
2024-03-01 14:20:00,205.43,205.5,205.37,205.5,4505.0,201.0789,201.1474,201.0202,201.1474,4505.0
2024-03-01 14:25:00,205.54,205.55,205.49,205.5,3175.0,201.1866,201.1964,201.1377,201.1474,3175.0
2024-03-01 14:30:00,205.55,205.56,205.44,205.52,3754.0,201.1964,201.2062,201.0887,201.167,3754.0
2024-03-01 14:35:00,205.57,205.66,205.57,205.62,3206.0,201.216,201.3041,201.216,201.2649,3206.0
2024-03-01 14:40:00,205.59,205.63,205.41,205.41,5098.0,201.2355,201.2747,201.0594,201.0594,5098.0
2024-03-01 14:45:00,205.46,205.56,205.45,205.52,1577.0,201.1083,201.2062,201.0985,201.167,1577.0
2024-03-01 14:50:00,205.54,205.63,205.52,205.56,3598.0,201.1866,201.2747,201.167,201.2062,3598.0
2024-03-01 14:55:00,205.6,205.66,205.6,205.6,3004.0,201.2453,201.3041,201.2453,201.2453,3004.0
2024-03-01 15:00:00,205.59,205.63,205.55,205.62,3658.0,201.2355,201.2747,201.1964,201.2649,3658.0
2024-03-01 15:05:00,205.57,205.63,205.47,205.52,8059.0,201.216,201.2747,201.1181,201.167,8059.0
2024-03-01 15:10:00,205.46,205.49,205.32,205.37,6262.0,201.1083,201.1377,200.9713,201.0202,6262.0
2024-03-01 15:15:00,205.37,205.53,205.37,205.5,3208.0,201.0202,201.1768,201.0202,201.1474,3208.0
2024-03-01 15:20:00,205.51,205.58,205.44,205.53,6108.0,201.1572,201.2258,201.0887,201.1768,6108.0
2024-03-01 15:25:00,205.54,205.65,205.51,205.58,5573.0,201.1866,201.2943,201.1572,201.2258,5573.0
2024-03-01 15:30:00,205.61,205.72,205.54,205.6,9508.0,201.2551,201.3628,201.1866,201.2453,9508.0
2024-03-01 15:35:00,205.55,205.72,205.53,205.7,8545.0,201.1964,201.3628,201.1768,201.3432,8545.0
2024-03-01 15:40:00,205.67,205.8,205.58,205.74,8630.0,201.3138,201.4411,201.2258,201.3824,8630.0
2024-03-01 15:45:00,205.73,205.9,205.71,205.86,11554.0,201.3726,201.539,201.353,201.4998,11554.0
2024-03-01 15:50:00,205.87,205.88,205.7,205.75,24095.0,201.5096,201.5194,201.3432,201.3922,24095.0
2024-03-01 15:55:00,205.79,205.88,205.67,205.81,61916.0,201.4313,201.5194,201.3138,201.4509,61916.0
2024-03-04 09:30:00,205.99,207.05,205.91,206.5,32245.0,201.6271,202.6646,201.5488,202.1263,32245.0
2024-03-04 09:35:00,206.47,207.38,206.27,206.27,19690.0,202.0969,202.9876,201.9011,201.9011,19690.0
2024-03-04 09:40:00,206.24,207.21,205.87,207.03,14502.0,201.8718,202.8212,201.5096,202.645,14502.0
2024-03-04 09:45:00,206.96,207.1,206.76,206.9,8942.0,202.5765,202.7136,202.3808,202.5178,8942.0
2024-03-04 09:50:00,206.9,207.55,206.9,207.55,5337.0,202.5178,203.154,202.5178,203.154,5337.0
2024-03-04 09:55:00,207.47,207.55,207.3,207.45,8545.0,203.0757,203.154,202.9093,203.0561,8545.0
2024-03-04 10:00:00,207.43,207.72,207.1,207.1,11911.0,203.0366,203.3204,202.7136,202.7136,11911.0
2024-03-04 10:05:00,207.15,207.45,207.15,207.25,9679.0,202.7625,203.0561,202.7625,202.8604,9679.0
2024-03-04 10:10:00,207.15,207.2,206.55,206.61,4935.0,202.7625,202.8114,202.1752,202.2339,4935.0
2024-03-04 10:15:00,206.66,206.74,206.45,206.62,9070.0,202.2829,202.3612,202.0773,202.2437,9070.0
2024-03-04 10:20:00,206.55,206.73,206.55,206.59,7304.0,202.1752,202.3514,202.1752,202.2144,7304.0
2024-03-04 10:25:00,206.61,206.72,206.55,206.57,8510.0,202.2339,202.3416,202.1752,202.1948,8510.0
2024-03-04 10:30:00,206.68,206.73,206.56,206.56,6263.0,202.3025,202.3514,202.185,202.185,6263.0
2024-03-04 10:35:00,206.57,206.73,206.46,206.71,8469.0,202.1948,202.3514,202.0871,202.3318,8469.0
2024-03-04 10:40:00,206.77,206.79,206.64,206.66,2297.0,202.3905,202.4101,202.2633,202.2829,2297.0
2024-03-04 10:45:00,206.71,206.71,206.34,206.35,11865.0,202.3318,202.3318,201.9697,201.9794,11865.0
2024-03-04 10:50:00,206.36,206.68,206.35,206.66,4718.0,201.9892,202.3025,201.9794,202.2829,4718.0
2024-03-04 10:55:00,206.63,206.71,206.52,206.53,4874.0,202.2535,202.3318,202.1458,202.1556,4874.0
2024-03-04 11:00:00,206.51,206.9,206.48,206.9,3477.0,202.1361,202.5178,202.1067,202.5178,3477.0
2024-03-04 11:05:00,206.84,206.98,206.8,206.98,2104.0,202.4591,202.5961,202.4199,202.5961,2104.0
2024-03-04 11:10:00,207.03,207.05,206.93,206.93,3255.0,202.645,202.6646,202.5472,202.5472,3255.0
2024-03-04 11:15:00,206.96,207.02,206.87,207.02,2267.0,202.5765,202.6353,202.4884,202.6353,2267.0
2024-03-04 11:20:00,207.0,207.07,206.87,206.95,2143.0,202.6157,202.6842,202.4884,202.5667,2143.0
2024-03-04 11:25:00,207.02,207.1,206.97,207.1,2585.0,202.6353,202.7136,202.5863,202.7136,2585.0
2024-03-04 11:30:00,207.1,207.1,206.78,206.8,5821.0,202.7136,202.7136,202.4003,202.4199,5821.0
2024-03-04 11:35:00,206.77,206.86,206.72,206.74,4019.0,202.3905,202.4786,202.3416,202.3612,4019.0
2024-03-04 11:40:00,206.76,206.82,206.69,206.7,3752.0,202.3808,202.4395,202.3122,202.322,3752.0
2024-03-04 11:45:00,206.68,206.71,206.63,206.68,2913.0,202.3025,202.3318,202.2535,202.3025,2913.0
2024-03-04 11:50:00,206.71,206.73,206.5,206.55,6830.0,202.3318,202.3514,202.1263,202.1752,6830.0
2024-03-04 11:55:00,206.58,206.66,206.52,206.66,2278.0,202.2046,202.2829,202.1458,202.2829,2278.0
2024-03-04 12:00:00,206.66,206.74,206.62,206.69,2473.0,202.2829,202.3612,202.2437,202.3122,2473.0
2024-03-04 12:05:00,206.77,206.79,206.6,206.79,2140.0,202.3905,202.4101,202.2241,202.4101,2140.0
2024-03-04 12:10:00,206.81,206.82,206.68,206.69,1939.0,202.4297,202.4395,202.3025,202.3122,1939.0
2024-03-04 12:15:00,206.7,206.72,206.49,206.71,5330.0,202.322,202.3416,202.1165,202.3318,5330.0
2024-03-04 12:20:00,206.67,206.71,206.58,206.62,3103.0,202.2927,202.3318,202.2046,202.2437,3103.0
2024-03-04 12:25:00,206.62,206.77,206.62,206.71,2739.0,202.2437,202.3905,202.2437,202.3318,2739.0
2024-03-04 12:30:00,206.74,206.81,206.73,206.78,8602.0,202.3612,202.4297,202.3514,202.4003,8602.0
2024-03-04 12:35:00,206.8,206.85,206.74,206.79,6857.0,202.4199,202.4689,202.3612,202.4101,6857.0
2024-03-04 12:40:00,206.8,206.83,206.76,206.83,1190.0,202.4199,202.4493,202.3808,202.4493,1190.0
2024-03-04 12:45:00,206.83,206.83,206.68,206.69,2453.0,202.4493,202.4493,202.3025,202.3122,2453.0
2024-03-04 12:50:00,206.72,206.72,206.61,206.61,8780.0,202.3416,202.3416,202.2339,202.2339,8780.0
2024-03-04 12:55:00,206.6,206.66,206.49,206.62,3953.0,202.2241,202.2829,202.1165,202.2437,3953.0
2024-03-04 13:00:00,206.59,206.65,206.56,206.65,4018.0,202.2144,202.2731,202.185,202.2731,4018.0
2024-03-04 13:05:00,206.63,206.8,206.63,206.76,1987.0,202.2535,202.4199,202.2535,202.3808,1987.0
2024-03-04 13:10:00,206.8,206.91,206.69,206.69,2126.0,202.4199,202.5276,202.3122,202.3122,2126.0
2024-03-04 13:15:00,206.66,206.75,206.66,206.68,2262.0,202.2829,202.371,202.2829,202.3025,2262.0
2024-03-04 13:20:00,206.67,206.74,206.63,206.63,2436.0,202.2927,202.3612,202.2535,202.2535,2436.0
2024-03-04 13:25:00,206.63,206.78,206.61,206.78,2501.0,202.2535,202.4003,202.2339,202.4003,2501.0
2024-03-04 13:30:00,206.78,206.78,206.54,206.62,2258.0,202.4003,202.4003,202.1654,202.2437,2258.0
2024-03-04 13:35:00,206.68,206.81,206.68,206.78,2129.0,202.3025,202.4297,202.3025,202.4003,2129.0
2024-03-04 13:40:00,206.78,206.82,206.73,206.77,600.0,202.4003,202.4395,202.3514,202.3905,600.0
2024-03-04 13:45:00,206.8,206.8,206.66,206.71,1357.0,202.4199,202.4199,202.2829,202.3318,1357.0
2024-03-04 13:50:00,206.75,206.83,206.73,206.83,1724.0,202.371,202.4493,202.3514,202.4493,1724.0
2024-03-04 13:55:00,206.91,206.95,206.86,206.95,2467.0,202.5276,202.5667,202.4786,202.5667,2467.0
2024-03-04 14:00:00,206.94,206.94,206.8,206.8,3210.0,202.5569,202.5569,202.4199,202.4199,3210.0
2024-03-04 14:05:00,206.82,206.96,206.81,206.92,5160.0,202.4395,202.5765,202.4297,202.5374,5160.0
2024-03-04 14:10:00,206.93,206.99,206.81,206.89,2972.0,202.5472,202.6059,202.4297,202.508,2972.0
2024-03-04 14:15:00,206.9,206.95,206.79,206.79,5237.0,202.5178,202.5667,202.4101,202.4101,5237.0
2024-03-04 14:20:00,206.77,206.78,206.62,206.72,5559.0,202.3905,202.4003,202.2437,202.3416,5559.0
2024-03-04 14:25:00,206.77,206.84,206.77,206.82,2495.0,202.3905,202.4591,202.3905,202.4395,2495.0
2024-03-04 14:30:00,206.79,206.81,206.77,206.8,1593.0,202.4101,202.4297,202.3905,202.4199,1593.0
2024-03-04 14:35:00,206.77,207.0,206.77,206.98,5333.0,202.3905,202.6157,202.3905,202.5961,5333.0
2024-03-04 14:40:00,207.03,207.18,206.94,207.18,7067.0,202.645,202.7919,202.5569,202.7919,7067.0
2024-03-04 14:45:00,207.16,207.16,206.95,207.03,7722.0,202.7723,202.7723,202.5667,202.645,7722.0
2024-03-04 14:50:00,207.0,207.06,207.0,207.04,4149.0,202.6157,202.6744,202.6157,202.6548,4149.0
2024-03-04 14:55:00,207.06,207.1,206.95,206.97,2257.0,202.6744,202.7136,202.5667,202.5863,2257.0
2024-03-04 15:00:00,206.98,207.08,206.93,207.05,4034.0,202.5961,202.694,202.5472,202.6646,4034.0
2024-03-04 15:05:00,206.98,207.16,206.97,207.16,3894.0,202.5961,202.7723,202.5863,202.7723,3894.0
2024-03-04 15:10:00,207.16,207.16,206.97,207.0,5667.0,202.7723,202.7723,202.5863,202.6157,5667.0
2024-03-04 15:15:00,206.94,207.07,206.94,206.99,3486.0,202.5569,202.6842,202.5569,202.6059,3486.0
2024-03-04 15:20:00,207.01,207.02,206.9,206.95,4554.0,202.6255,202.6353,202.5178,202.5667,4554.0
2024-03-04 15:25:00,207.0,207.03,206.9,206.99,2234.0,202.6157,202.645,202.5178,202.6059,2234.0
2024-03-04 15:30:00,207.04,207.11,207.0,207.06,3776.0,202.6548,202.7233,202.6157,202.6744,3776.0
2024-03-04 15:35:00,207.05,207.05,206.84,206.98,6347.0,202.6646,202.6646,202.4591,202.5961,6347.0
2024-03-04 15:40:00,207.02,207.22,207.02,207.11,8858.0,202.6353,202.831,202.6353,202.7233,8858.0
2024-03-04 15:45:00,207.12,207.15,206.85,207.05,14674.0,202.7331,202.7625,202.4689,202.6646,14674.0
2024-03-04 15:50:00,207.11,207.11,206.75,206.81,20872.0,202.7233,202.7233,202.371,202.4297,20872.0
2024-03-04 15:55:00,206.81,207.01,206.67,206.78,79863.0,202.4297,202.6255,202.2927,202.4003,79863.0
2024-03-05 09:30:00,207.0,207.41,207.0,207.29,28525.0,202.6157,203.017,202.6157,202.8995,28525.0
2024-03-05 09:35:00,207.19,207.36,206.92,207.17,8532.0,202.8017,202.9681,202.5374,202.7821,8532.0
2024-03-05 09:40:00,207.27,207.63,207.19,207.53,4850.0,202.88,203.2323,202.8017,203.1345,4850.0
2024-03-05 09:45:00,207.4,207.8,207.4,207.55,6544.0,203.0072,203.3987,203.0072,203.154,6544.0
2024-03-05 09:50:00,207.53,207.66,207.31,207.51,3937.0,203.1345,203.2617,202.9191,203.1149,3937.0
2024-03-05 09:55:00,207.5,207.51,207.05,207.42,4701.0,203.1051,203.1149,202.6646,203.0268,4701.0
2024-03-05 10:00:00,207.5,207.66,207.3,207.47,6003.0,203.1051,203.2617,202.9093,203.0757,6003.0
2024-03-05 10:05:00,207.31,207.55,207.27,207.31,5649.0,202.9191,203.154,202.88,202.9191,5649.0
2024-03-05 10:10:00,207.21,207.29,207.08,207.2,2447.0,202.8212,202.8995,202.694,202.8114,2447.0
2024-03-05 10:15:00,207.31,207.5,207.31,207.36,6686.0,202.9191,203.1051,202.9191,202.9681,6686.0
2024-03-05 10:20:00,207.3,207.41,207.0,207.0,2088.0,202.9093,203.017,202.6157,202.6157,2088.0
2024-03-05 10:25:00,207.0,207.12,206.74,207.07,5500.0,202.6157,202.7331,202.3612,202.6842,5500.0
2024-03-05 10:30:00,207.09,207.09,206.8,206.84,4719.0,202.7038,202.7038,202.4199,202.4591,4719.0
2024-03-05 10:35:00,206.84,207.05,206.7,207.05,4874.0,202.4591,202.6646,202.322,202.6646,4874.0
2024-03-05 10:40:00,207.12,207.15,207.0,207.12,2280.0,202.7331,202.7625,202.6157,202.7331,2280.0
2024-03-05 10:45:00,207.09,207.12,206.89,206.9,3627.0,202.7038,202.7331,202.508,202.5178,3627.0
2024-03-05 10:50:00,206.88,206.95,206.74,206.79,6519.0,202.4982,202.5667,202.3612,202.4101,6519.0
2024-03-05 10:55:00,206.77,206.99,206.76,206.88,3571.0,202.3905,202.6059,202.3808,202.4982,3571.0
2024-03-05 11:00:00,206.79,206.79,206.61,206.65,7724.0,202.4101,202.4101,202.2339,202.2731,7724.0
2024-03-05 11:05:00,206.63,206.77,206.63,206.73,2400.0,202.2535,202.3905,202.2535,202.3514,2400.0
2024-03-05 11:10:00,206.71,206.8,206.63,206.63,4085.0,202.3318,202.4199,202.2535,202.2535,4085.0
2024-03-05 11:15:00,206.66,206.73,206.57,206.63,5416.0,202.2829,202.3514,202.1948,202.2535,5416.0
2024-03-05 11:20:00,206.63,206.73,206.61,206.7,5401.0,202.2535,202.3514,202.2339,202.322,5401.0
2024-03-05 11:25:00,206.8,206.91,206.79,206.8,2531.0,202.4199,202.5276,202.4101,202.4199,2531.0
2024-03-05 11:30:00,206.87,207.0,206.84,206.93,2442.0,202.4884,202.6157,202.4591,202.5472,2442.0
2024-03-05 11:35:00,206.98,207.02,206.81,206.84,2014.0,202.5961,202.6353,202.4297,202.4591,2014.0
2024-03-05 11:40:00,206.84,206.84,206.5,206.58,3535.0,202.4591,202.4591,202.1263,202.2046,3535.0
2024-03-05 11:45:00,206.61,206.66,206.56,206.66,2151.0,202.2339,202.2829,202.185,202.2829,2151.0
2024-03-05 11:50:00,206.6,206.67,206.57,206.66,1880.0,202.2241,202.2927,202.1948,202.2829,1880.0
2024-03-05 11:55:00,206.64,206.69,206.5,206.63,5163.0,202.2633,202.3122,202.1263,202.2535,5163.0
2024-03-05 12:00:00,206.62,206.68,206.47,206.6,5360.0,202.2437,202.3025,202.0969,202.2241,5360.0
2024-03-05 12:05:00,206.61,206.69,206.6,206.68,1645.0,202.2339,202.3122,202.2241,202.3025,1645.0
2024-03-05 12:10:00,206.65,206.74,206.61,206.61,3181.0,202.2731,202.3612,202.2339,202.2339,3181.0
2024-03-05 12:15:00,206.63,206.75,206.63,206.72,3691.0,202.2535,202.371,202.2535,202.3416,3691.0
2024-03-05 12:20:00,206.75,206.82,206.73,206.75,3241.0,202.371,202.4395,202.3514,202.371,3241.0
2024-03-05 12:25:00,206.76,206.77,206.6,206.63,3499.0,202.3808,202.3905,202.2241,202.2535,3499.0
2024-03-05 12:30:00,206.58,206.66,206.5,206.62,10711.0,202.2046,202.2829,202.1263,202.2437,10711.0
2024-03-05 12:35:00,206.61,206.65,206.38,206.46,9863.0,202.2339,202.2731,202.0088,202.0871,9863.0
2024-03-05 12:40:00,206.4,206.63,206.38,206.63,4377.0,202.0284,202.2535,202.0088,202.2535,4377.0
2024-03-05 12:45:00,206.62,206.73,206.6,206.73,2782.0,202.2437,202.3514,202.2241,202.3514,2782.0
2024-03-05 12:50:00,206.69,206.72,206.63,206.67,7866.0,202.3122,202.3416,202.2535,202.2927,7866.0
2024-03-05 12:55:00,206.71,206.82,206.7,206.75,13660.0,202.3318,202.4395,202.322,202.371,13660.0
2024-03-05 13:00:00,206.73,206.73,206.64,206.71,2426.0,202.3514,202.3514,202.2633,202.3318,2426.0
2024-03-05 13:05:00,206.7,206.77,206.61,206.77,4928.0,202.322,202.3905,202.2339,202.3905,4928.0
2024-03-05 13:10:00,206.79,206.81,206.74,206.78,2063.0,202.4101,202.4297,202.3612,202.4003,2063.0
2024-03-05 13:15:00,206.78,206.78,206.61,206.63,2571.0,202.4003,202.4003,202.2339,202.2535,2571.0
2024-03-05 13:20:00,206.65,206.73,206.62,206.65,1964.0,202.2731,202.3514,202.2437,202.2731,1964.0
2024-03-05 13:25:00,206.7,206.75,206.6,206.71,2209.0,202.322,202.371,202.2241,202.3318,2209.0
2024-03-05 13:30:00,206.75,206.8,206.69,206.8,1317.0,202.371,202.4199,202.3122,202.4199,1317.0
2024-03-05 13:35:00,206.78,206.78,206.64,206.64,1303.0,202.4003,202.4003,202.2633,202.2633,1303.0
2024-03-05 13:40:00,206.66,206.68,206.6,206.62,3642.0,202.2829,202.3025,202.2241,202.2437,3642.0
2024-03-05 13:45:00,206.73,206.76,206.71,206.71,1000.0,202.3514,202.3808,202.3318,202.3318,1000.0
2024-03-05 13:50:00,206.68,206.71,206.6,206.68,2414.0,202.3025,202.3318,202.2241,202.3025,2414.0
2024-03-05 13:55:00,206.68,206.68,206.55,206.58,2232.0,202.3025,202.3025,202.1752,202.2046,2232.0
2024-03-05 14:00:00,206.57,206.6,206.48,206.58,3110.0,202.1948,202.2241,202.1067,202.2046,3110.0
2024-03-05 14:05:00,206.57,206.66,206.54,206.66,2255.0,202.1948,202.2829,202.1654,202.2829,2255.0
2024-03-05 14:10:00,206.64,206.7,206.52,206.53,5510.0,202.2633,202.322,202.1458,202.1556,5510.0
2024-03-05 14:15:00,206.58,206.66,206.55,206.63,5537.0,202.2046,202.2829,202.1752,202.2535,5537.0
2024-03-05 14:20:00,206.65,206.66,206.43,206.43,2468.0,202.2731,202.2829,202.0577,202.0577,2468.0
2024-03-05 14:25:00,206.56,206.6,206.52,206.52,2278.0,202.185,202.2241,202.1458,202.1458,2278.0
2024-03-05 14:30:00,206.5,206.5,206.21,206.22,3236.0,202.1263,202.1263,201.8424,201.8522,3236.0
2024-03-05 14:35:00,206.23,206.33,206.2,206.33,2569.0,201.862,201.9599,201.8326,201.9599,2569.0
2024-03-05 14:40:00,206.3,206.33,206.25,206.27,1001.0,201.9305,201.9599,201.8816,201.9011,1001.0
2024-03-05 14:45:00,206.24,206.35,206.08,206.16,5572.0,201.8718,201.9794,201.7152,201.7935,5572.0
2024-03-05 14:50:00,206.19,206.29,206.16,206.19,2779.0,201.8228,201.9207,201.7935,201.8228,2779.0
2024-03-05 14:55:00,206.17,206.29,206.15,206.2,5482.0,201.8033,201.9207,201.7837,201.8326,5482.0
2024-03-05 15:00:00,206.17,206.24,206.06,206.22,3231.0,201.8033,201.8718,201.6956,201.8522,3231.0
2024-03-05 15:05:00,206.14,206.23,206.06,206.1,3917.0,201.7739,201.862,201.6956,201.7347,3917.0
2024-03-05 15:10:00,206.12,206.12,205.96,205.99,6575.0,201.7543,201.7543,201.5977,201.6271,6575.0
2024-03-05 15:15:00,205.99,206.08,205.98,206.05,3921.0,201.6271,201.7152,201.6173,201.6858,3921.0
2024-03-05 15:20:00,206.06,206.11,205.99,206.11,5421.0,201.6956,201.7445,201.6271,201.7445,5421.0
2024-03-05 15:25:00,206.08,206.13,205.98,206.01,7476.0,201.7152,201.7641,201.6173,201.6466,7476.0
2024-03-05 15:30:00,205.95,206.29,205.93,206.29,8587.0,201.5879,201.9207,201.5683,201.9207,8587.0
2024-03-05 15:35:00,206.27,206.4,206.25,206.31,13207.0,201.9011,202.0284,201.8816,201.9403,13207.0
2024-03-05 15:40:00,206.26,206.55,206.21,206.41,30936.0,201.8914,202.1752,201.8424,202.0382,30936.0
2024-03-05 15:45:00,206.39,206.56,206.3,206.52,19104.0,202.0186,202.185,201.9305,202.1458,19104.0
2024-03-05 15:50:00,206.54,206.68,206.34,206.66,19025.0,202.1654,202.3025,201.9697,202.2829,19025.0
2024-03-05 15:55:00,206.65,206.94,206.65,206.87,51956.0,202.2731,202.5569,202.2731,202.4884,51956.0
2024-03-06 09:30:00,206.29,207.17,206.19,207.17,39479.0,201.9207,202.7821,201.8228,202.7821,39479.0
2024-03-06 09:35:00,207.0,207.04,206.34,206.59,20118.0,202.6157,202.6548,201.9697,202.2144,20118.0
2024-03-06 09:40:00,206.59,207.38,206.59,207.38,7900.0,202.2144,202.9876,202.2144,202.9876,7900.0
2024-03-06 09:45:00,207.33,207.47,207.06,207.29,5210.0,202.9387,203.0757,202.6744,202.8995,5210.0
2024-03-06 09:50:00,207.42,207.66,207.38,207.51,5130.0,203.0268,203.2617,202.9876,203.1149,5130.0
2024-03-06 09:55:00,207.5,207.82,207.35,207.73,7925.0,203.1051,203.4183,202.9583,203.3302,7925.0
2024-03-06 10:00:00,207.56,207.87,207.49,207.59,19277.0,203.1638,203.4673,203.0953,203.1932,19277.0
2024-03-06 10:05:00,207.7,207.89,207.61,207.69,7578.0,203.3009,203.4868,203.2128,203.2911,7578.0
2024-03-06 10:10:00,207.69,207.69,207.32,207.46,7301.0,203.2911,203.2911,202.9289,203.0659,7301.0
2024-03-06 10:15:00,207.42,207.49,207.34,207.34,3886.0,203.0268,203.0953,202.9485,202.9485,3886.0
2024-03-06 10:20:00,207.31,207.59,207.27,207.4,4923.0,202.9191,203.1932,202.88,203.0072,4923.0
2024-03-06 10:25:00,207.29,207.59,207.29,207.48,2161.0,202.8995,203.1932,202.8995,203.0855,2161.0
2024-03-06 10:30:00,207.29,207.53,207.25,207.46,5340.0,202.8995,203.1345,202.8604,203.0659,5340.0
2024-03-06 10:35:00,207.6,207.7,207.49,207.7,4340.0,203.203,203.3009,203.0953,203.3009,4340.0
2024-03-06 10:40:00,207.63,207.63,207.49,207.53,2456.0,203.2323,203.2323,203.0953,203.1345,2456.0
2024-03-06 10:45:00,207.43,207.59,207.31,207.31,2187.0,203.0366,203.1932,202.9191,202.9191,2187.0
2024-03-06 10:50:00,207.14,207.42,207.12,207.38,7555.0,202.7527,203.0268,202.7331,202.9876,7555.0
2024-03-06 10:55:00,207.31,207.39,207.2,207.25,4471.0,202.9191,202.9974,202.8114,202.8604,4471.0
2024-03-06 11:00:00,207.28,207.33,207.07,207.07,3907.0,202.8897,202.9387,202.6842,202.6842,3907.0
2024-03-06 11:05:00,207.04,207.32,207.04,207.16,2933.0,202.6548,202.9289,202.6548,202.7723,2933.0
2024-03-06 11:10:00,207.2,207.35,207.17,207.17,2264.0,202.8114,202.9583,202.7821,202.7821,2264.0
2024-03-06 11:15:00,207.22,207.33,207.22,207.31,3384.0,202.831,202.9387,202.831,202.9191,3384.0
2024-03-06 11:20:00,207.32,207.37,207.28,207.32,3325.0,202.9289,202.9778,202.8897,202.9289,3325.0
2024-03-06 11:25:00,207.31,207.42,207.29,207.4,3068.0,202.9191,203.0268,202.8995,203.0072,3068.0
2024-03-06 11:30:00,207.3,207.41,207.29,207.4,3100.0,202.9093,203.017,202.8995,203.0072,3100.0
2024-03-06 11:35:00,207.47,207.57,207.43,207.45,1844.0,203.0757,203.1736,203.0366,203.0561,1844.0
2024-03-06 11:40:00,207.49,207.55,207.4,207.55,2015.0,203.0953,203.154,203.0072,203.154,2015.0
2024-03-06 11:45:00,207.55,207.55,207.43,207.48,2130.0,203.154,203.154,203.0366,203.0855,2130.0
2024-03-06 11:50:00,207.52,207.61,207.49,207.54,4498.0,203.1247,203.2128,203.0953,203.1442,4498.0
2024-03-06 11:55:00,207.59,207.68,207.58,207.68,2776.0,203.1932,203.2813,203.1834,203.2813,2776.0
2024-03-06 12:00:00,207.7,207.88,207.7,207.8,4255.0,203.3009,203.477,203.3009,203.3987,4255.0
2024-03-06 12:05:00,207.8,207.88,207.74,207.83,1787.0,203.3987,203.477,203.34,203.4281,1787.0
2024-03-06 12:10:00,207.83,208.01,207.75,207.8,2862.0,203.4281,203.6043,203.3498,203.3987,2862.0
2024-03-06 12:15:00,207.79,207.9,207.69,207.69,3406.0,203.3889,203.4966,203.2911,203.2911,3406.0
2024-03-06 12:20:00,207.69,207.78,207.63,207.75,2948.0,203.2911,203.3792,203.2323,203.3498,2948.0
2024-03-06 12:25:00,207.73,207.75,207.67,207.73,2541.0,203.3302,203.3498,203.2715,203.3302,2541.0
2024-03-06 12:30:00,207.76,207.85,207.63,207.63,2041.0,203.3596,203.4477,203.2323,203.2323,2041.0
2024-03-06 12:35:00,207.66,207.77,207.66,207.77,3453.0,203.2617,203.3694,203.2617,203.3694,3453.0
2024-03-06 12:40:00,207.78,207.83,207.7,207.82,2931.0,203.3792,203.4281,203.3009,203.4183,2931.0
2024-03-06 12:45:00,207.8,207.84,207.76,207.83,1576.0,203.3987,203.4379,203.3596,203.4281,1576.0
2024-03-06 12:50:00,207.83,207.88,207.81,207.81,3361.0,203.4281,203.477,203.4085,203.4085,3361.0
2024-03-06 12:55:00,207.79,207.85,207.78,207.78,2838.0,203.3889,203.4477,203.3792,203.3792,2838.0
2024-03-06 13:00:00,207.8,207.85,207.75,207.79,1693.0,203.3987,203.4477,203.3498,203.3889,1693.0
2024-03-06 13:05:00,207.78,207.8,207.67,207.73,3762.0,203.3792,203.3987,203.2715,203.3302,3762.0
2024-03-06 13:10:00,207.69,207.8,207.67,207.8,2759.0,203.2911,203.3987,203.2715,203.3987,2759.0
2024-03-06 13:15:00,207.77,207.83,207.76,207.83,2191.0,203.3694,203.4281,203.3596,203.4281,2191.0
2024-03-06 13:20:00,207.86,207.89,207.79,207.82,1491.0,203.4575,203.4868,203.3889,203.4183,1491.0
2024-03-06 13:25:00,207.81,207.96,207.8,207.9,2785.0,203.4085,203.5553,203.3987,203.4966,2785.0
2024-03-06 13:30:00,207.84,207.85,207.63,207.75,3507.0,203.4379,203.4477,203.2323,203.3498,3507.0
2024-03-06 13:35:00,207.69,207.77,207.61,207.66,3759.0,203.2911,203.3694,203.2128,203.2617,3759.0
2024-03-06 13:40:00,207.67,207.8,207.67,207.72,3486.0,203.2715,203.3987,203.2715,203.3204,3486.0
2024-03-06 13:45:00,207.69,207.7,207.4,207.46,3102.0,203.2911,203.3009,203.0072,203.0659,3102.0
2024-03-06 13:50:00,207.43,207.61,207.43,207.61,1369.0,203.0366,203.2128,203.0366,203.2128,1369.0
2024-03-06 13:55:00,207.58,207.69,207.58,207.69,1353.0,203.1834,203.2911,203.1834,203.2911,1353.0
2024-03-06 14:00:00,207.66,207.69,207.58,207.58,2737.0,203.2617,203.2911,203.1834,203.1834,2737.0
2024-03-06 14:05:00,207.67,207.75,207.49,207.56,2668.0,203.2715,203.3498,203.0953,203.1638,2668.0
2024-03-06 14:10:00,207.51,207.6,207.39,207.43,5057.0,203.1149,203.203,202.9974,203.0366,5057.0
2024-03-06 14:15:00,207.39,207.45,207.3,207.4,7315.0,202.9974,203.0561,202.9093,203.0072,7315.0
2024-03-06 14:20:00,207.31,207.42,207.27,207.36,4604.0,202.9191,203.0268,202.88,202.9681,4604.0
2024-03-06 14:25:00,207.34,207.51,207.31,207.44,2360.0,202.9485,203.1149,202.9191,203.0464,2360.0
2024-03-06 14:30:00,207.48,207.48,207.32,207.46,4211.0,203.0855,203.0855,202.9289,203.0659,4211.0
2024-03-06 14:35:00,207.47,207.52,207.37,207.4,2072.0,203.0757,203.1247,202.9778,203.0072,2072.0
2024-03-06 14:40:00,207.35,207.41,207.3,207.3,2371.0,202.9583,203.017,202.9093,202.9093,2371.0
2024-03-06 14:45:00,207.28,207.4,207.22,207.4,4801.0,202.8897,203.0072,202.831,203.0072,4801.0
2024-03-06 14:50:00,207.4,207.52,207.39,207.43,4459.0,203.0072,203.1247,202.9974,203.0366,4459.0
2024-03-06 14:55:00,207.48,207.63,207.42,207.59,3672.0,203.0855,203.2323,203.0268,203.1932,3672.0
2024-03-06 15:00:00,207.55,207.61,207.48,207.52,2322.0,203.154,203.2128,203.0855,203.1247,2322.0
2024-03-06 15:05:00,207.51,207.62,207.44,207.44,2862.0,203.1149,203.2225,203.0464,203.0464,2862.0
2024-03-06 15:10:00,207.38,207.49,207.28,207.28,3483.0,202.9876,203.0953,202.8897,202.8897,3483.0
2024-03-06 15:15:00,207.29,207.46,207.28,207.44,7624.0,202.8995,203.0659,202.8897,203.0464,7624.0
2024-03-06 15:20:00,207.48,207.49,207.39,207.39,4611.0,203.0855,203.0953,202.9974,202.9974,4611.0
2024-03-06 15:25:00,207.38,207.61,207.38,207.61,7286.0,202.9876,203.2128,202.9876,203.2128,7286.0
2024-03-06 15:30:00,207.64,207.71,207.61,207.7,2894.0,203.2421,203.3106,203.2128,203.3009,2894.0
2024-03-06 15:35:00,207.72,207.87,207.67,207.83,3498.0,203.3204,203.4673,203.2715,203.4281,3498.0
2024-03-06 15:40:00,207.85,207.93,207.76,207.81,6989.0,203.4477,203.526,203.3596,203.4085,6989.0
2024-03-06 15:45:00,207.82,208.1,207.76,208.03,11873.0,203.4183,203.6924,203.3596,203.6239,11873.0
2024-03-06 15:50:00,208.02,208.02,207.67,207.93,14942.0,203.6141,203.6141,203.2715,203.526,14942.0
2024-03-06 15:55:00,207.96,208.09,207.86,207.99,36837.0,203.5553,203.6826,203.4575,203.5847,36837.0
2024-03-07 09:30:00,208.56,208.71,208.0,208.01,38900.0,204.1426,204.2895,203.5945,203.6043,38900.0
2024-03-07 09:35:00,208.0,208.42,207.67,208.41,25128.0,203.5945,204.0056,203.2715,203.9958,25128.0
2024-03-07 09:40:00,208.6,208.83,208.3,208.62,10271.0,204.1818,204.4069,203.8881,204.2014,10271.0
2024-03-07 09:45:00,208.74,208.82,208.34,208.36,22450.0,204.3188,204.3971,203.9273,203.9469,22450.0
2024-03-07 09:50:00,208.29,208.44,208.25,208.43,4834.0,203.8784,204.0252,203.8392,204.0154,4834.0
2024-03-07 09:55:00,208.43,208.96,208.42,208.91,5272.0,204.0154,204.5342,204.0056,204.4852,5272.0
2024-03-07 10:00:00,208.81,208.9,208.48,208.62,8970.0,204.3873,204.4754,204.0643,204.2014,8970.0
2024-03-07 10:05:00,208.74,208.86,208.66,208.84,4237.0,204.3188,204.4363,204.2405,204.4167,4237.0
2024-03-07 10:10:00,208.85,209.12,208.74,208.95,6144.0,204.4265,204.6908,204.3188,204.5244,6144.0
2024-03-07 10:15:00,208.94,208.95,208.76,208.87,5727.0,204.5146,204.5244,204.3384,204.4461,5727.0
2024-03-07 10:20:00,208.89,208.89,208.42,208.47,7720.0,204.4656,204.4656,204.0056,204.0545,7720.0
2024-03-07 10:25:00,208.47,208.68,208.47,208.63,3924.0,204.0545,204.2601,204.0545,204.2112,3924.0
2024-03-07 10:30:00,208.63,208.69,208.52,208.62,3734.0,204.2112,204.2699,204.1035,204.2014,3734.0
2024-03-07 10:35:00,208.66,208.68,208.23,208.3,6014.0,204.2405,204.2601,203.8196,203.8881,6014.0
2024-03-07 10:40:00,208.3,208.63,208.29,208.55,4929.0,203.8881,204.2112,203.8784,204.1328,4929.0
2024-03-07 10:45:00,208.53,208.57,208.36,208.57,3372.0,204.1133,204.1524,203.9469,204.1524,3372.0
2024-03-07 10:50:00,208.58,208.58,208.38,208.4,4472.0,204.1622,204.1622,203.9664,203.986,4472.0
2024-03-07 10:55:00,208.38,208.52,208.37,208.52,2600.0,203.9664,204.1035,203.9567,204.1035,2600.0
2024-03-07 11:00:00,208.51,208.67,208.48,208.63,16797.0,204.0937,204.2503,204.0643,204.2112,16797.0
2024-03-07 11:05:00,208.6,208.66,208.26,208.4,18931.0,204.1818,204.2405,203.849,203.986,18931.0
2024-03-07 11:10:00,208.35,208.38,208.23,208.28,2456.0,203.9371,203.9664,203.8196,203.8686,2456.0
2024-03-07 11:15:00,208.24,208.35,208.2,208.26,6158.0,203.8294,203.9371,203.7903,203.849,6158.0
2024-03-07 11:20:00,208.18,208.29,208.17,208.21,2559.0,203.7707,203.8784,203.7609,203.8,2559.0
2024-03-07 11:25:00,208.22,208.28,208.05,208.28,11774.0,203.8098,203.8686,203.6434,203.8686,11774.0
2024-03-07 11:30:00,208.28,208.29,208.0,208.09,3448.0,203.8686,203.8784,203.5945,203.6826,3448.0
2024-03-07 11:35:00,208.06,208.13,208.03,208.03,3422.0,203.6532,203.7217,203.6239,203.6239,3422.0
2024-03-07 11:40:00,208.01,208.01,207.82,207.91,2204.0,203.6043,203.6043,203.4183,203.5064,2204.0
2024-03-07 11:45:00,207.91,207.93,207.76,207.76,3544.0,203.5064,203.526,203.3596,203.3596,3544.0
2024-03-07 11:50:00,207.76,207.97,207.76,207.97,1256.0,203.3596,203.5651,203.3596,203.5651,1256.0
2024-03-07 11:55:00,207.96,208.01,207.82,207.89,4224.0,203.5553,203.6043,203.4183,203.4868,4224.0
2024-03-07 12:00:00,207.94,207.94,207.86,207.86,1977.0,203.5358,203.5358,203.4575,203.4575,1977.0
2024-03-07 12:05:00,207.91,207.95,207.79,207.8,3725.0,203.5064,203.5456,203.3889,203.3987,3725.0
2024-03-07 12:10:00,207.83,207.88,207.81,207.88,1621.0,203.4281,203.477,203.4085,203.477,1621.0
2024-03-07 12:15:00,207.84,207.89,207.82,207.89,1439.0,203.4379,203.4868,203.4183,203.4868,1439.0
2024-03-07 12:20:00,207.95,208.0,207.91,207.92,3667.0,203.5456,203.5945,203.5064,203.5162,3667.0
2024-03-07 12:25:00,207.93,208.01,207.79,207.79,5786.0,203.526,203.6043,203.3889,203.3889,5786.0
2024-03-07 12:30:00,207.75,207.77,207.63,207.65,4530.0,203.3498,203.3694,203.2323,203.2519,4530.0
2024-03-07 12:35:00,207.64,207.77,207.64,207.74,3300.0,203.2421,203.3694,203.2421,203.34,3300.0
2024-03-07 12:40:00,207.7,207.7,207.57,207.6,2181.0,203.3009,203.3009,203.1736,203.203,2181.0
2024-03-07 12:45:00,207.61,207.68,207.5,207.57,3581.0,203.2128,203.2813,203.1051,203.1736,3581.0
2024-03-07 12:50:00,207.53,207.62,207.51,207.55,3777.0,203.1345,203.2225,203.1149,203.154,3777.0
2024-03-07 12:55:00,207.53,207.57,207.38,207.57,3075.0,203.1345,203.1736,202.9876,203.1736,3075.0
2024-03-07 13:00:00,207.57,207.59,207.52,207.59,3380.0,203.1736,203.1932,203.1247,203.1932,3380.0
2024-03-07 13:05:00,207.6,207.6,207.36,207.47,4078.0,203.203,203.203,202.9681,203.0757,4078.0
2024-03-07 13:10:00,207.44,207.62,207.43,207.52,3835.0,203.0464,203.2225,203.0366,203.1247,3835.0
2024-03-07 13:15:00,207.52,207.63,207.51,207.59,2103.0,203.1247,203.2323,203.1149,203.1932,2103.0
2024-03-07 13:20:00,207.64,207.66,207.46,207.57,3738.0,203.2421,203.2617,203.0659,203.1736,3738.0
2024-03-07 13:25:00,207.58,207.58,207.5,207.54,2109.0,203.1834,203.1834,203.1051,203.1442,2109.0
2024-03-07 13:30:00,207.52,207.57,207.42,207.56,3827.0,203.1247,203.1736,203.0268,203.1638,3827.0
2024-03-07 13:35:00,207.6,207.6,207.53,207.56,2727.0,203.203,203.203,203.1345,203.1638,2727.0
2024-03-07 13:40:00,207.56,207.63,207.42,207.63,2618.0,203.1638,203.2323,203.0268,203.2323,2618.0
2024-03-07 13:45:00,207.63,207.72,207.63,207.66,3655.0,203.2323,203.3204,203.2323,203.2617,3655.0
2024-03-07 13:50:00,207.66,207.88,207.65,207.8,6281.0,203.2617,203.477,203.2519,203.3987,6281.0
2024-03-07 13:55:00,207.83,207.89,207.8,207.8,3617.0,203.4281,203.4868,203.3987,203.3987,3617.0
2024-03-07 14:00:00,207.79,207.79,207.68,207.75,3884.0,203.3889,203.3889,203.2813,203.3498,3884.0
2024-03-07 14:05:00,207.76,207.8,207.65,207.74,3104.0,203.3596,203.3987,203.2519,203.34,3104.0
2024-03-07 14:10:00,207.73,207.79,207.66,207.68,6085.0,203.3302,203.3889,203.2617,203.2813,6085.0
2024-03-07 14:15:00,207.74,207.74,207.53,207.53,2898.0,203.34,203.34,203.1345,203.1345,2898.0
2024-03-07 14:20:00,207.48,207.5,207.25,207.25,6607.0,203.0855,203.1051,202.8604,202.8604,6607.0
2024-03-07 14:25:00,207.21,207.22,207.14,207.2,2764.0,202.8212,202.831,202.7527,202.8114,2764.0
2024-03-07 14:30:00,207.18,207.21,207.1,207.13,3605.0,202.7919,202.8212,202.7136,202.7429,3605.0
2024-03-07 14:35:00,207.07,207.09,206.97,207.03,5958.0,202.6842,202.7038,202.5863,202.645,5958.0
2024-03-07 14:40:00,207.03,207.03,206.86,206.9,5032.0,202.645,202.645,202.4786,202.5178,5032.0
2024-03-07 14:45:00,206.9,206.94,206.69,206.75,10679.0,202.5178,202.5569,202.3122,202.371,10679.0
2024-03-07 14:50:00,206.73,206.84,206.72,206.78,20129.0,202.3514,202.4591,202.3416,202.4003,20129.0
2024-03-07 14:55:00,206.81,206.82,206.44,206.59,10879.0,202.4297,202.4395,202.0675,202.2144,10879.0
2024-03-07 15:00:00,206.58,206.72,206.43,206.72,19758.0,202.2046,202.3416,202.0577,202.3416,19758.0
2024-03-07 15:05:00,206.68,206.73,206.52,206.65,8253.0,202.3025,202.3514,202.1458,202.2731,8253.0
2024-03-07 15:10:00,206.64,206.77,206.53,206.77,16113.0,202.2633,202.3905,202.1556,202.3905,16113.0
2024-03-07 15:15:00,206.77,206.77,206.59,206.67,7440.0,202.3905,202.3905,202.2144,202.2927,7440.0
2024-03-07 15:20:00,206.69,206.91,206.69,206.91,12948.0,202.3122,202.5276,202.3122,202.5276,12948.0
2024-03-07 15:25:00,206.93,207.11,206.86,206.96,12248.0,202.5472,202.7233,202.4786,202.5765,12248.0
2024-03-07 15:30:00,206.91,207.15,206.91,207.1,7009.0,202.5276,202.7625,202.5276,202.7136,7009.0
2024-03-07 15:35:00,207.11,207.15,206.95,206.96,10727.0,202.7233,202.7625,202.5667,202.5765,10727.0
2024-03-07 15:40:00,206.95,207.14,206.93,207.09,7252.0,202.5667,202.7527,202.5472,202.7038,7252.0
2024-03-07 15:45:00,207.12,207.17,207.07,207.09,13456.0,202.7331,202.7821,202.6842,202.7038,13456.0
2024-03-07 15:50:00,207.11,207.17,206.95,207.11,15910.0,202.7233,202.7821,202.5667,202.7233,15910.0
2024-03-07 15:55:00,207.14,207.35,207.02,207.17,60195.0,202.7527,202.9583,202.6353,202.7821,60195.0
2024-03-08 09:30:00,206.84,208.25,206.03,206.9,29892.0,202.4591,203.8392,201.6662,202.5178,29892.0
2024-03-08 09:35:00,206.88,207.39,206.64,207.34,5994.0,202.4982,202.9974,202.2633,202.9485,5994.0
2024-03-08 09:40:00,207.23,207.71,207.22,207.71,4845.0,202.8408,203.3106,202.831,203.3106,4845.0
2024-03-08 09:45:00,207.72,207.76,207.47,207.6,5098.0,203.3204,203.3596,203.0757,203.203,5098.0
2024-03-08 09:50:00,207.64,207.88,207.46,207.75,10919.0,203.2421,203.477,203.0659,203.3498,10919.0
2024-03-08 09:55:00,207.69,207.92,207.67,207.68,3761.0,203.2911,203.5162,203.2715,203.2813,3761.0
2024-03-08 10:00:00,207.66,208.02,207.64,207.93,9428.0,203.2617,203.6141,203.2421,203.526,9428.0
2024-03-08 10:05:00,207.92,208.0,207.43,207.67,4953.0,203.5162,203.5945,203.0366,203.2715,4953.0
2024-03-08 10:10:00,207.72,208.05,207.72,207.86,10695.0,203.3204,203.6434,203.3204,203.4575,10695.0
2024-03-08 10:15:00,207.77,207.84,207.41,207.43,2397.0,203.3694,203.4379,203.017,203.0366,2397.0
2024-03-08 10:20:00,207.43,207.79,207.4,207.69,7678.0,203.0366,203.3889,203.0072,203.2911,7678.0
2024-03-08 10:25:00,207.68,207.68,207.44,207.44,4173.0,203.2813,203.2813,203.0464,203.0464,4173.0
2024-03-08 10:30:00,207.4,207.83,207.4,207.5,8074.0,203.0072,203.4281,203.0072,203.1051,8074.0
2024-03-08 10:35:00,207.45,207.66,207.45,207.65,4379.0,203.0561,203.2617,203.0561,203.2519,4379.0
2024-03-08 10:40:00,207.59,207.63,207.38,207.57,27560.0,203.1932,203.2323,202.9876,203.1736,27560.0
2024-03-08 10:45:00,207.6,207.6,207.15,207.15,4478.0,203.203,203.203,202.7625,202.7625,4478.0
2024-03-08 10:50:00,207.21,207.5,207.1,207.5,5181.0,202.8212,203.1051,202.7136,203.1051,5181.0
2024-03-08 10:55:00,207.49,207.79,207.46,207.79,6529.0,203.0953,203.3889,203.0659,203.3889,6529.0
2024-03-08 11:00:00,207.79,208.12,207.75,207.95,7689.0,203.3889,203.712,203.3498,203.5456,7689.0
2024-03-08 11:05:00,208.0,208.08,207.82,207.99,6953.0,203.5945,203.6728,203.4183,203.5847,6953.0
2024-03-08 11:10:00,208.03,208.23,207.96,208.23,5543.0,203.6239,203.8196,203.5553,203.8196,5543.0
2024-03-08 11:15:00,208.23,208.5,208.2,208.41,8187.0,203.8196,204.0839,203.7903,203.9958,8187.0
2024-03-08 11:20:00,208.41,208.48,208.22,208.4,9685.0,203.9958,204.0643,203.8098,203.986,9685.0
2024-03-08 11:25:00,208.38,208.63,208.3,208.58,10408.0,203.9664,204.2112,203.8881,204.1622,10408.0
2024-03-08 11:30:00,208.62,208.84,208.59,208.59,22239.0,204.2014,204.4167,204.172,204.172,22239.0
2024-03-08 11:35:00,208.63,208.77,208.31,208.45,8606.0,204.2112,204.3482,203.8979,204.035,8606.0
2024-03-08 11:40:00,208.39,208.45,208.01,208.09,7268.0,203.9762,204.035,203.6043,203.6826,7268.0
2024-03-08 11:45:00,208.09,208.21,208.04,208.05,7032.0,203.6826,203.8,203.6336,203.6434,7032.0
2024-03-08 11:50:00,208.05,208.31,208.05,208.19,8010.0,203.6434,203.8979,203.6434,203.7805,8010.0
2024-03-08 11:55:00,208.09,208.1,207.76,207.93,11182.0,203.6826,203.6924,203.3596,203.526,11182.0
2024-03-08 12:00:00,207.87,208.15,207.87,208.15,6309.0,203.4673,203.7413,203.4673,203.7413,6309.0
2024-03-08 12:05:00,208.12,208.24,207.98,208.19,5975.0,203.712,203.8294,203.5749,203.7805,5975.0
2024-03-08 12:10:00,208.2,208.29,208.0,208.15,7088.0,203.7903,203.8784,203.5945,203.7413,7088.0
2024-03-08 12:15:00,208.09,208.37,208.08,208.35,4416.0,203.6826,203.9567,203.6728,203.9371,4416.0
2024-03-08 12:20:00,208.37,208.37,208.22,208.28,4915.0,203.9567,203.9567,203.8098,203.8686,4915.0
2024-03-08 12:25:00,208.28,208.28,208.09,208.1,2700.0,203.8686,203.8686,203.6826,203.6924,2700.0
2024-03-08 12:30:00,208.1,208.27,208.04,208.27,6254.0,203.6924,203.8588,203.6336,203.8588,6254.0
2024-03-08 12:35:00,208.27,208.39,208.18,208.39,4217.0,203.8588,203.9762,203.7707,203.9762,4217.0
2024-03-08 12:40:00,208.36,208.36,208.27,208.31,4675.0,203.9469,203.9469,203.8588,203.8979,4675.0
2024-03-08 12:45:00,208.29,208.33,208.22,208.32,3263.0,203.8784,203.9175,203.8098,203.9077,3263.0
2024-03-08 12:50:00,208.36,208.43,208.28,208.29,5789.0,203.9469,204.0154,203.8686,203.8784,5789.0
2024-03-08 12:55:00,208.24,208.57,208.21,208.55,5776.0,203.8294,204.1524,203.8,204.1328,5776.0
2024-03-08 13:00:00,208.57,208.58,208.27,208.36,5897.0,204.1524,204.1622,203.8588,203.9469,5897.0
2024-03-08 13:05:00,208.36,208.36,208.12,208.12,3163.0,203.9469,203.9469,203.712,203.712,3163.0
2024-03-08 13:10:00,208.11,208.22,208.02,208.13,3880.0,203.7022,203.8098,203.6141,203.7217,3880.0
2024-03-08 13:15:00,208.16,208.29,208.12,208.25,3813.0,203.7511,203.8784,203.712,203.8392,3813.0
2024-03-08 13:20:00,208.28,208.28,208.05,208.13,5657.0,203.8686,203.8686,203.6434,203.7217,5657.0
2024-03-08 13:25:00,208.13,208.21,208.1,208.16,3400.0,203.7217,203.8,203.6924,203.7511,3400.0
2024-03-08 13:30:00,208.17,208.18,208.02,208.11,3113.0,203.7609,203.7707,203.6141,203.7022,3113.0
2024-03-08 13:35:00,208.09,208.1,207.82,207.82,6982.0,203.6826,203.6924,203.4183,203.4183,6982.0
2024-03-08 13:40:00,207.79,207.87,207.78,207.87,2407.0,203.3889,203.4673,203.3792,203.4673,2407.0
2024-03-08 13:45:00,207.84,207.84,207.53,207.57,4259.0,203.4379,203.4379,203.1345,203.1736,4259.0
2024-03-08 13:50:00,207.53,207.71,207.53,207.7,7361.0,203.1345,203.3106,203.1345,203.3009,7361.0
2024-03-08 13:55:00,207.68,207.85,207.66,207.77,3822.0,203.2813,203.4477,203.2617,203.3694,3822.0
2024-03-08 14:00:00,207.81,208.09,207.81,208.08,4680.0,203.4085,203.6826,203.4085,203.6728,4680.0
2024-03-08 14:05:00,208.09,208.1,207.95,208.04,3738.0,203.6826,203.6924,203.5456,203.6336,3738.0
2024-03-08 14:10:00,208.0,208.11,207.98,208.07,6559.0,203.5945,203.7022,203.5749,203.663,6559.0
2024-03-08 14:15:00,208.11,208.11,207.98,208.09,3824.0,203.7022,203.7022,203.5749,203.6826,3824.0
2024-03-08 14:20:00,208.17,208.27,208.16,208.27,1401.0,203.7609,203.8588,203.7511,203.8588,1401.0
2024-03-08 14:25:00,208.28,208.48,208.28,208.46,3844.0,203.8686,204.0643,203.8686,204.0448,3844.0
2024-03-08 14:30:00,208.42,208.5,208.38,208.39,6006.0,204.0056,204.0839,203.9664,203.9762,6006.0
2024-03-08 14:35:00,208.42,208.45,208.26,208.26,6116.0,204.0056,204.035,203.849,203.849,6116.0
2024-03-08 14:40:00,208.27,208.35,208.27,208.27,3100.0,203.8588,203.9371,203.8588,203.8588,3100.0
2024-03-08 14:45:00,208.29,208.41,208.29,208.31,1642.0,203.8784,203.9958,203.8784,203.8979,1642.0
2024-03-08 14:50:00,208.32,208.54,208.31,208.44,5712.0,203.9077,204.1231,203.8979,204.0252,5712.0
2024-03-08 14:55:00,208.52,208.52,208.28,208.3,1989.0,204.1035,204.1035,203.8686,203.8881,1989.0
2024-03-08 15:00:00,208.35,208.37,208.3,208.31,2724.0,203.9371,203.9567,203.8881,203.8979,2724.0
2024-03-08 15:05:00,208.29,208.29,208.17,208.19,3302.0,203.8784,203.8784,203.7609,203.7805,3302.0
2024-03-08 15:10:00,208.12,208.12,207.92,207.92,4504.0,203.712,203.712,203.5162,203.5162,4504.0
2024-03-08 15:15:00,207.92,208.1,207.92,208.06,5941.0,203.5162,203.6924,203.5162,203.6532,5941.0
2024-03-08 15:20:00,208.06,208.1,208.01,208.01,2786.0,203.6532,203.6924,203.6043,203.6043,2786.0
2024-03-08 15:25:00,208.05,208.05,207.95,207.96,7757.0,203.6434,203.6434,203.5456,203.5553,7757.0
2024-03-08 15:30:00,207.91,208.14,207.91,208.14,13117.0,203.5064,203.7315,203.5064,203.7315,13117.0
2024-03-08 15:35:00,208.11,208.11,208.02,208.02,3669.0,203.7022,203.7022,203.6141,203.6141,3669.0
2024-03-08 15:40:00,208.03,208.17,208.03,208.06,6521.0,203.6239,203.7609,203.6239,203.6532,6521.0
2024-03-08 15:45:00,208.06,208.24,207.99,208.17,11007.0,203.6532,203.8294,203.5847,203.7609,11007.0
2024-03-08 15:50:00,208.16,208.32,208.12,208.15,20068.0,203.7511,203.9077,203.712,203.7413,20068.0
2024-03-08 15:55:00,208.14,208.18,207.7,207.75,64146.0,203.7315,203.7707,203.3009,203.3498,64146.0
2024-03-11 09:30:00,207.55,208.08,207.39,207.39,26114.0,203.154,203.6728,202.9974,202.9974,26114.0
2024-03-11 09:35:00,207.34,207.51,206.94,206.99,10935.0,202.9485,203.1149,202.5569,202.6059,10935.0
2024-03-11 09:40:00,206.98,207.25,206.97,207.05,8716.0,202.5961,202.8604,202.5863,202.6646,8716.0
2024-03-11 09:45:00,207.07,207.38,207.06,207.24,7506.0,202.6842,202.9876,202.6744,202.8506,7506.0
2024-03-11 09:50:00,207.22,207.39,207.13,207.36,8009.0,202.831,202.9974,202.7429,202.9681,8009.0
2024-03-11 09:55:00,207.37,207.44,207.16,207.44,11179.0,202.9778,203.0464,202.7723,203.0464,11179.0
2024-03-11 10:00:00,207.44,207.48,207.1,207.26,11322.0,203.0464,203.0855,202.7136,202.8702,11322.0
2024-03-11 10:05:00,207.29,207.39,207.11,207.34,19276.0,202.8995,202.9974,202.7233,202.9485,19276.0
2024-03-11 10:10:00,207.41,207.41,207.04,207.08,7681.0,203.017,203.017,202.6548,202.694,7681.0
2024-03-11 10:15:00,207.04,207.04,206.67,206.95,7024.0,202.6548,202.6548,202.2927,202.5667,7024.0
2024-03-11 10:20:00,206.98,207.11,206.9,206.95,4542.0,202.5961,202.7233,202.5178,202.5667,4542.0
2024-03-11 10:25:00,206.91,207.01,206.8,206.94,5529.0,202.5276,202.6255,202.4199,202.5569,5529.0
2024-03-11 10:30:00,206.98,207.13,206.94,207.05,4915.0,202.5961,202.7429,202.5569,202.6646,4915.0
2024-03-11 10:35:00,207.11,207.28,207.1,207.22,3353.0,202.7233,202.8897,202.7136,202.831,3353.0
2024-03-11 10:40:00,207.21,207.31,207.04,207.25,3443.0,202.8212,202.9191,202.6548,202.8604,3443.0
2024-03-11 10:45:00,207.24,207.35,207.24,207.32,5369.0,202.8506,202.9583,202.8506,202.9289,5369.0
2024-03-11 10:50:00,207.32,207.88,207.28,207.88,18831.0,202.9289,203.477,202.8897,203.477,18831.0
2024-03-11 10:55:00,207.89,208.1,207.7,208.07,10581.0,203.4868,203.6924,203.3009,203.663,10581.0
2024-03-11 11:00:00,208.03,208.03,207.86,207.87,7923.0,203.6239,203.6239,203.4575,203.4673,7923.0
2024-03-11 11:05:00,207.85,208.08,207.78,208.08,4750.0,203.4477,203.6728,203.3792,203.6728,4750.0
2024-03-11 11:10:00,208.0,208.0,207.81,207.82,2220.0,203.5945,203.5945,203.4085,203.4183,2220.0
2024-03-11 11:15:00,207.83,208.01,207.83,208.01,2600.0,203.4281,203.6043,203.4281,203.6043,2600.0
2024-03-11 11:20:00,207.98,208.01,207.88,207.9,8162.0,203.5749,203.6043,203.477,203.4966,8162.0
2024-03-11 11:25:00,207.9,207.96,207.66,207.71,6297.0,203.4966,203.5553,203.2617,203.3106,6297.0
2024-03-11 11:30:00,207.68,207.84,207.68,207.75,2390.0,203.2813,203.4379,203.2813,203.3498,2390.0
2024-03-11 11:35:00,207.79,208.25,207.79,208.21,7478.0,203.3889,203.8392,203.3889,203.8,7478.0
2024-03-11 11:40:00,208.2,208.45,208.08,208.45,8326.0,203.7903,204.035,203.6728,204.035,8326.0
2024-03-11 11:45:00,208.43,208.56,208.38,208.56,16195.0,204.0154,204.1426,203.9664,204.1426,16195.0
2024-03-11 11:50:00,208.6,208.65,208.41,208.46,5214.0,204.1818,204.2307,203.9958,204.0448,5214.0
2024-03-11 11:55:00,208.47,208.65,208.45,208.52,8425.0,204.0545,204.2307,204.035,204.1035,8425.0
2024-03-11 12:00:00,208.51,208.74,208.51,208.53,7167.0,204.0937,204.3188,204.0937,204.1133,7167.0
2024-03-11 12:05:00,208.56,208.71,208.56,208.64,5128.0,204.1426,204.2895,204.1426,204.2209,5128.0
2024-03-11 12:10:00,208.67,208.7,208.51,208.6,7890.0,204.2503,204.2797,204.0937,204.1818,7890.0
2024-03-11 12:15:00,208.59,208.79,208.55,208.78,7944.0,204.172,204.3678,204.1328,204.358,7944.0
2024-03-11 12:20:00,208.78,208.87,208.75,208.83,6415.0,204.358,204.4461,204.3286,204.4069,6415.0
2024-03-11 12:25:00,208.79,208.98,208.79,208.95,19074.0,204.3678,204.5537,204.3678,204.5244,19074.0
2024-03-11 12:30:00,208.98,209.15,208.94,209.03,11168.0,204.5537,204.7201,204.5146,204.6027,11168.0
2024-03-11 12:35:00,209.06,209.15,209.06,209.09,6524.0,204.632,204.7201,204.632,204.6614,6524.0
2024-03-11 12:40:00,209.09,209.25,209.09,209.25,7006.0,204.6614,204.818,204.6614,204.818,7006.0
2024-03-11 12:45:00,209.28,209.38,209.26,209.33,8772.0,204.8474,204.9453,204.8278,204.8963,8772.0
2024-03-11 12:50:00,209.33,209.33,209.15,209.28,4150.0,204.8963,204.8963,204.7201,204.8474,4150.0
2024-03-11 12:55:00,209.28,209.3,209.01,209.06,9833.0,204.8474,204.867,204.5831,204.632,9833.0
2024-03-11 13:00:00,209.03,209.12,208.99,209.12,5087.0,204.6027,204.6908,204.5635,204.6908,5087.0
2024-03-11 13:05:00,209.09,209.12,208.95,208.95,3845.0,204.6614,204.6908,204.5244,204.5244,3845.0
2024-03-11 13:10:00,208.95,209.02,208.87,208.99,2067.0,204.5244,204.5929,204.4461,204.5635,2067.0
2024-03-11 13:15:00,208.99,209.07,208.96,209.04,2883.0,204.5635,204.6418,204.5342,204.6125,2883.0
2024-03-11 13:20:00,209.11,209.18,209.1,209.18,1452.0,204.681,204.7495,204.6712,204.7495,1452.0
2024-03-11 13:25:00,209.04,209.05,208.91,208.93,3652.0,204.6125,204.6223,204.4852,204.5048,3652.0
2024-03-11 13:30:00,208.97,209.04,208.93,208.93,3747.0,204.544,204.6125,204.5048,204.5048,3747.0
2024-03-11 13:35:00,208.95,208.98,208.87,208.93,3225.0,204.5244,204.5537,204.4461,204.5048,3225.0
2024-03-11 13:40:00,208.89,209.0,208.88,209.0,2288.0,204.4656,204.5733,204.4559,204.5733,2288.0
2024-03-11 13:45:00,208.94,208.99,208.91,208.99,1300.0,204.5146,204.5635,204.4852,204.5635,1300.0
2024-03-11 13:50:00,208.94,208.99,208.88,208.92,3254.0,204.5146,204.5635,204.4559,204.495,3254.0
2024-03-11 13:55:00,208.92,208.97,208.86,208.94,2533.0,204.495,204.544,204.4363,204.5146,2533.0
2024-03-11 14:00:00,208.95,208.98,208.87,208.91,2860.0,204.5244,204.5537,204.4461,204.4852,2860.0
2024-03-11 14:05:00,208.96,208.97,208.87,208.94,1769.0,204.5342,204.544,204.4461,204.5146,1769.0
2024-03-11 14:10:00,208.92,208.95,208.71,208.77,9160.0,204.495,204.5244,204.2895,204.3482,9160.0
2024-03-11 14:15:00,208.79,208.8,208.66,208.66,2621.0,204.3678,204.3776,204.2405,204.2405,2621.0
2024-03-11 14:20:00,208.51,208.64,208.51,208.64,1194.0,204.0937,204.2209,204.0937,204.2209,1194.0
2024-03-11 14:25:00,208.73,208.84,208.7,208.79,3572.0,204.309,204.4167,204.2797,204.3678,3572.0
2024-03-11 14:30:00,208.75,208.88,208.75,208.75,2865.0,204.3286,204.4559,204.3286,204.3286,2865.0
2024-03-11 14:35:00,208.76,208.85,208.71,208.74,3512.0,204.3384,204.4265,204.2895,204.3188,3512.0
2024-03-11 14:40:00,208.74,208.87,208.71,208.86,2221.0,204.3188,204.4461,204.2895,204.4363,2221.0
2024-03-11 14:45:00,208.89,208.89,208.73,208.75,1801.0,204.4656,204.4656,204.309,204.3286,1801.0
2024-03-11 14:50:00,208.75,208.81,208.72,208.78,3463.0,204.3286,204.3873,204.2992,204.358,3463.0
2024-03-11 14:55:00,208.76,208.85,208.71,208.85,2199.0,204.3384,204.4265,204.2895,204.4265,2199.0
2024-03-11 15:00:00,208.84,208.92,208.77,208.77,2035.0,204.4167,204.495,204.3482,204.3482,2035.0
2024-03-11 15:05:00,208.84,208.87,208.84,208.84,1803.0,204.4167,204.4461,204.4167,204.4167,1803.0
2024-03-11 15:10:00,208.87,208.92,208.83,208.84,3534.0,204.4461,204.495,204.4069,204.4167,3534.0
2024-03-11 15:15:00,208.82,208.99,208.82,208.99,4158.0,204.3971,204.5635,204.3971,204.5635,4158.0
2024-03-11 15:20:00,208.99,209.11,208.99,209.02,5408.0,204.5635,204.681,204.5635,204.5929,5408.0
2024-03-11 15:25:00,209.08,209.12,209.01,209.04,2971.0,204.6516,204.6908,204.5831,204.6125,2971.0
2024-03-11 15:30:00,208.99,209.12,208.76,208.77,34575.0,204.5635,204.6908,204.3384,204.3482,34575.0
2024-03-11 15:35:00,208.79,208.88,208.75,208.88,5080.0,204.3678,204.4559,204.3286,204.4559,5080.0
2024-03-11 15:40:00,208.89,209.04,208.87,208.87,9522.0,204.4656,204.6125,204.4461,204.4461,9522.0
2024-03-11 15:45:00,208.9,208.94,208.77,208.85,11611.0,204.4754,204.5146,204.3482,204.4265,11611.0
2024-03-11 15:50:00,208.81,208.82,208.67,208.78,15555.0,204.3873,204.3971,204.2503,204.358,15555.0
2024-03-11 15:55:00,208.78,209.37,208.76,209.28,62026.0,204.358,204.9355,204.3384,204.8474,62026.0
2024-03-12 09:30:00,208.61,209.27,208.42,208.74,32366.0,204.1916,204.8376,204.0056,204.3188,32366.0
2024-03-12 09:35:00,208.76,209.24,208.75,209.0,4815.0,204.3384,204.8082,204.3286,204.5733,4815.0
2024-03-12 09:40:00,209.01,209.36,208.91,209.28,5230.0,204.5831,204.9257,204.4852,204.8474,5230.0
2024-03-12 09:45:00,209.29,209.35,208.96,209.09,2774.0,204.8572,204.9159,204.5342,204.6614,2774.0
2024-03-12 09:50:00,209.08,209.39,209.08,209.29,3401.0,204.6516,204.9551,204.6516,204.8572,3401.0
2024-03-12 09:55:00,209.29,209.74,209.28,209.64,3900.0,204.8572,205.2976,204.8474,205.1998,3900.0
2024-03-12 10:00:00,209.62,209.68,209.27,209.27,3903.0,205.1802,205.2389,204.8376,204.8376,3903.0
2024-03-12 10:05:00,209.33,209.36,209.11,209.18,6671.0,204.8963,204.9257,204.681,204.7495,6671.0
2024-03-12 10:10:00,209.15,209.32,209.11,209.25,5249.0,204.7201,204.8865,204.681,204.818,5249.0
2024-03-12 10:15:00,209.25,209.39,209.18,209.28,4484.0,204.818,204.9551,204.7495,204.8474,4484.0
2024-03-12 10:20:00,209.31,209.47,209.29,209.47,8267.0,204.8768,205.0334,204.8572,205.0334,8267.0
2024-03-12 10:25:00,209.51,209.75,209.44,209.69,5773.0,205.0725,205.3074,205.004,205.2487,5773.0
2024-03-12 10:30:00,209.74,209.86,209.68,209.86,2357.0,205.2976,205.4151,205.2389,205.4151,2357.0
2024-03-12 10:35:00,209.9,210.21,209.87,210.15,14997.0,205.4543,205.7577,205.4249,205.699,14997.0
2024-03-12 10:40:00,210.06,210.19,209.89,210.17,15850.0,205.6109,205.7381,205.4445,205.7185,15850.0
2024-03-12 10:45:00,210.14,210.2,209.95,210.06,5662.0,205.6892,205.7479,205.5032,205.6109,5662.0
2024-03-12 10:50:00,209.97,210.42,209.97,210.4,15791.0,205.5228,205.9632,205.5228,205.9437,15791.0
2024-03-12 10:55:00,210.41,210.46,210.06,210.18,7067.0,205.9535,206.0024,205.6109,205.7283,7067.0
2024-03-12 11:00:00,210.18,210.21,210.07,210.15,2239.0,205.7283,205.7577,205.6207,205.699,2239.0
2024-03-12 11:05:00,210.04,210.26,209.95,210.18,5162.0,205.5913,205.8066,205.5032,205.7283,5162.0
2024-03-12 11:10:00,210.17,210.36,210.13,210.3,3658.0,205.7185,205.9045,205.6794,205.8458,3658.0
2024-03-12 11:15:00,210.24,210.28,210.17,210.17,5796.0,205.7871,205.8262,205.7185,205.7185,5796.0
2024-03-12 11:20:00,210.18,210.27,210.08,210.15,5762.0,205.7283,205.8164,205.6304,205.699,5762.0
2024-03-12 11:25:00,210.17,210.22,209.97,209.98,6821.0,205.7185,205.7675,205.5228,205.5326,6821.0
2024-03-12 11:30:00,209.99,210.1,209.98,210.03,3020.0,205.5423,205.65,205.5326,205.5815,3020.0
2024-03-12 11:35:00,210.03,210.12,209.96,210.01,8682.0,205.5815,205.6696,205.513,205.5619,8682.0
2024-03-12 11:40:00,210.02,210.08,209.87,209.95,4955.0,205.5717,205.6304,205.4249,205.5032,4955.0
2024-03-12 11:45:00,209.97,210.05,209.93,209.96,3288.0,205.5228,205.6011,205.4836,205.513,3288.0
2024-03-12 11:50:00,209.92,210.06,209.92,210.04,8583.0,205.4738,205.6109,205.4738,205.5913,8583.0
2024-03-12 11:55:00,210.05,210.13,210.03,210.08,5797.0,205.6011,205.6794,205.5815,205.6304,5797.0
2024-03-12 12:00:00,210.09,210.15,210.02,210.12,3741.0,205.6402,205.699,205.5717,205.6696,3741.0
2024-03-12 12:05:00,210.1,210.21,210.07,210.21,7185.0,205.65,205.7577,205.6207,205.7577,7185.0
2024-03-12 12:10:00,210.19,210.25,210.1,210.11,4611.0,205.7381,205.7968,205.65,205.6598,4611.0
2024-03-12 12:15:00,210.08,210.16,210.04,210.16,4228.0,205.6304,205.7087,205.5913,205.7087,4228.0
2024-03-12 12:20:00,210.18,210.18,210.01,210.07,2809.0,205.7283,205.7283,205.5619,205.6207,2809.0
2024-03-12 12:25:00,210.06,210.08,209.98,210.05,3069.0,205.6109,205.6304,205.5326,205.6011,3069.0
2024-03-12 12:30:00,210.04,210.05,209.98,210.02,2444.0,205.5913,205.6011,205.5326,205.5717,2444.0
2024-03-12 12:35:00,209.98,210.03,209.94,210.01,3791.0,205.5326,205.5815,205.4934,205.5619,3791.0
2024-03-12 12:40:00,210.03,210.03,209.78,209.78,3508.0,205.5815,205.5815,205.3368,205.3368,3508.0
2024-03-12 12:45:00,209.77,209.82,209.67,209.79,5085.0,205.327,205.3759,205.2291,205.3466,5085.0
2024-03-12 12:50:00,209.85,209.91,209.84,209.88,2503.0,205.4053,205.464,205.3955,205.4347,2503.0
2024-03-12 12:55:00,209.88,209.91,209.77,209.86,4216.0,205.4347,205.464,205.327,205.4151,4216.0
2024-03-12 13:00:00,209.89,209.9,209.77,209.78,1656.0,205.4445,205.4543,205.327,205.3368,1656.0
2024-03-12 13:05:00,209.69,209.71,209.57,209.59,3983.0,205.2487,205.2683,205.1312,205.1508,3983.0
2024-03-12 13:10:00,209.53,209.73,209.53,209.63,5452.0,205.0921,205.2879,205.0921,205.19,5452.0
2024-03-12 13:15:00,209.59,209.79,209.46,209.78,5539.0,205.1508,205.3466,205.0236,205.3368,5539.0
2024-03-12 13:20:00,209.79,209.82,209.7,209.71,2306.0,205.3466,205.3759,205.2585,205.2683,2306.0
2024-03-12 13:25:00,209.72,209.78,209.67,209.7,3847.0,205.2781,205.3368,205.2291,205.2585,3847.0
2024-03-12 13:30:00,209.69,209.73,209.64,209.7,1628.0,205.2487,205.2879,205.1998,205.2585,1628.0
2024-03-12 13:35:00,209.73,209.93,209.73,209.88,5021.0,205.2879,205.4836,205.2879,205.4347,5021.0
2024-03-12 13:40:00,209.88,209.94,209.84,209.92,2896.0,205.4347,205.4934,205.3955,205.4738,2896.0
2024-03-12 13:45:00,209.95,210.21,209.95,210.2,3814.0,205.5032,205.7577,205.5032,205.7479,3814.0
2024-03-12 13:50:00,210.19,210.25,210.16,210.18,3315.0,205.7381,205.7968,205.7087,205.7283,3315.0
2024-03-12 13:55:00,210.17,210.19,210.12,210.16,3887.0,205.7185,205.7381,205.6696,205.7087,3887.0
2024-03-12 14:00:00,210.13,210.27,210.13,210.27,2855.0,205.6794,205.8164,205.6794,205.8164,2855.0
2024-03-12 14:05:00,210.27,210.3,210.2,210.29,4201.0,205.8164,205.8458,205.7479,205.836,4201.0
2024-03-12 14:10:00,210.3,210.39,210.27,210.32,3109.0,205.8458,205.9339,205.8164,205.8654,3109.0
2024-03-12 14:15:00,210.34,210.36,210.33,210.33,1333.0,205.8849,205.9045,205.8751,205.8751,1333.0
2024-03-12 14:20:00,210.31,210.39,210.3,210.35,4117.0,205.8556,205.9339,205.8458,205.8947,4117.0
2024-03-12 14:25:00,210.38,210.53,210.35,210.44,7558.0,205.9241,206.0709,205.8947,205.9828,7558.0
2024-03-12 14:30:00,210.44,210.49,210.36,210.38,3257.0,205.9828,206.0318,205.9045,205.9241,3257.0
2024-03-12 14:35:00,210.38,210.39,210.26,210.31,3934.0,205.9241,205.9339,205.8066,205.8556,3934.0
2024-03-12 14:40:00,210.29,210.29,209.97,210.05,4579.0,205.836,205.836,205.5228,205.6011,4579.0
2024-03-12 14:45:00,210.03,210.31,210.03,210.31,3423.0,205.5815,205.8556,205.5815,205.8556,3423.0
2024-03-12 14:50:00,210.33,210.35,210.27,210.28,4261.0,205.8751,205.8947,205.8164,205.8262,4261.0
2024-03-12 14:55:00,210.27,210.4,210.27,210.37,5211.0,205.8164,205.9437,205.8164,205.9143,5211.0
2024-03-12 15:00:00,210.33,210.37,210.23,210.36,4021.0,205.8751,205.9143,205.7773,205.9045,4021.0
2024-03-12 15:05:00,210.35,210.37,210.3,210.32,2997.0,205.8947,205.9143,205.8458,205.8654,2997.0
2024-03-12 15:10:00,210.31,210.35,210.27,210.32,4143.0,205.8556,205.8947,205.8164,205.8654,4143.0
2024-03-12 15:15:00,210.35,210.49,210.35,210.48,6177.0,205.8947,206.0318,205.8947,206.022,6177.0
2024-03-12 15:20:00,210.48,210.61,210.45,210.55,8035.0,206.022,206.1492,205.9926,206.0905,8035.0
2024-03-12 15:25:00,210.55,210.61,210.49,210.51,6192.0,206.0905,206.1492,206.0318,206.0513,6192.0
2024-03-12 15:30:00,210.5,210.51,210.25,210.25,4161.0,206.0415,206.0513,205.7968,205.7968,4161.0
2024-03-12 15:35:00,210.25,210.25,210.09,210.1,11836.0,205.7968,205.7968,205.6402,205.65,11836.0
2024-03-12 15:40:00,210.09,210.19,209.83,209.84,14600.0,205.6402,205.7381,205.3857,205.3955,14600.0
2024-03-12 15:45:00,209.81,209.98,209.77,209.86,16073.0,205.3662,205.5326,205.327,205.4151,16073.0
2024-03-12 15:50:00,209.82,209.88,209.65,209.86,20232.0,205.3759,205.4347,205.2095,205.4151,20232.0
2024-03-12 15:55:00,209.84,210.06,209.75,209.79,37350.0,205.3955,205.6109,205.3074,205.3466,37350.0
2024-03-13 09:30:00,210.47,210.75,210.02,210.02,18647.0,206.0122,206.2863,205.5717,205.5717,18647.0
2024-03-13 09:35:00,210.17,210.29,209.39,209.46,4532.0,205.7185,205.836,204.9551,205.0236,4532.0
2024-03-13 09:40:00,209.25,209.62,209.25,209.57,5458.0,204.818,205.1802,204.818,205.1312,5458.0
2024-03-13 09:45:00,209.74,209.83,209.53,209.77,3561.0,205.2976,205.3857,205.0921,205.327,3561.0
2024-03-13 09:50:00,209.7,209.7,209.39,209.51,2200.0,205.2585,205.2585,204.9551,205.0725,2200.0
2024-03-13 09:55:00,209.35,209.58,209.27,209.5,5277.0,204.9159,205.141,204.8376,205.0627,5277.0
2024-03-13 10:00:00,209.57,209.73,209.5,209.54,6258.0,205.1312,205.2879,205.0627,205.1019,6258.0
2024-03-13 10:05:00,209.66,209.72,209.52,209.67,3403.0,205.2193,205.2781,205.0823,205.2291,3403.0
2024-03-13 10:10:00,209.7,209.98,209.55,209.73,6711.0,205.2585,205.5326,205.1117,205.2879,6711.0
2024-03-13 10:15:00,209.81,210.08,209.78,209.84,9784.0,205.3662,205.6304,205.3368,205.3955,9784.0
2024-03-13 10:20:00,209.89,210.0,209.77,209.77,2877.0,205.4445,205.5521,205.327,205.327,2877.0
2024-03-13 10:25:00,209.77,209.85,209.72,209.8,4860.0,205.327,205.4053,205.2781,205.3564,4860.0
2024-03-13 10:30:00,209.74,209.91,209.67,209.82,5446.0,205.2976,205.464,205.2291,205.3759,5446.0
2024-03-13 10:35:00,209.76,209.83,209.69,209.71,1523.0,205.3172,205.3857,205.2487,205.2683,1523.0
2024-03-13 10:40:00,209.75,209.77,209.63,209.69,3921.0,205.3074,205.327,205.19,205.2487,3921.0
2024-03-13 10:45:00,209.66,209.7,209.56,209.66,7760.0,205.2193,205.2585,205.1215,205.2193,7760.0
2024-03-13 10:50:00,209.53,209.62,209.46,209.6,3009.0,205.0921,205.1802,205.0236,205.1606,3009.0
2024-03-13 10:55:00,209.64,210.1,209.58,210.1,6668.0,205.1998,205.65,205.141,205.65,6668.0
2024-03-13 11:00:00,210.04,210.1,209.81,209.81,5462.0,205.5913,205.65,205.3662,205.3662,5462.0
2024-03-13 11:05:00,209.86,209.89,209.59,209.59,4538.0,205.4151,205.4445,205.1508,205.1508,4538.0
2024-03-13 11:10:00,209.61,209.84,209.54,209.84,6575.0,205.1704,205.3955,205.1019,205.3955,6575.0
2024-03-13 11:15:00,209.86,210.07,209.73,209.99,4734.0,205.4151,205.6207,205.2879,205.5423,4734.0
2024-03-13 11:20:00,210.01,210.27,210.0,210.12,4286.0,205.5619,205.8164,205.5521,205.6696,4286.0
2024-03-13 11:25:00,210.1,210.16,210.04,210.07,3185.0,205.65,205.7087,205.5913,205.6207,3185.0
2024-03-13 11:30:00,210.06,210.16,209.96,210.11,3574.0,205.6109,205.7087,205.513,205.6598,3574.0
2024-03-13 11:35:00,210.08,210.15,210.08,210.12,1353.0,205.6304,205.699,205.6304,205.6696,1353.0
2024-03-13 11:40:00,210.16,210.38,210.16,210.27,4421.0,205.7087,205.9241,205.7087,205.8164,4421.0
2024-03-13 11:45:00,210.27,210.27,210.12,210.14,2606.0,205.8164,205.8164,205.6696,205.6892,2606.0
2024-03-13 11:50:00,210.17,210.27,210.07,210.08,3327.0,205.7185,205.8164,205.6207,205.6304,3327.0
2024-03-13 11:55:00,210.1,210.15,210.05,210.06,5040.0,205.65,205.699,205.6011,205.6109,5040.0
2024-03-13 12:00:00,210.08,210.19,210.06,210.06,4205.0,205.6304,205.7381,205.6109,205.6109,4205.0
2024-03-13 12:05:00,210.04,210.11,210.03,210.04,1700.0,205.5913,205.6598,205.5815,205.5913,1700.0
2024-03-13 12:10:00,210.05,210.24,210.03,210.21,6801.0,205.6011,205.7871,205.5815,205.7577,6801.0
2024-03-13 12:15:00,210.19,210.27,210.13,210.21,3781.0,205.7381,205.8164,205.6794,205.7577,3781.0
2024-03-13 12:20:00,210.15,210.21,210.15,210.21,2047.0,205.699,205.7577,205.699,205.7577,2047.0
2024-03-13 12:25:00,210.22,210.24,210.18,210.23,2056.0,205.7675,205.7871,205.7283,205.7773,2056.0
2024-03-13 12:30:00,210.22,210.42,210.21,210.33,3438.0,205.7675,205.9632,205.7577,205.8751,3438.0
2024-03-13 12:35:00,210.33,210.33,210.17,210.18,2455.0,205.8751,205.8751,205.7185,205.7283,2455.0
2024-03-13 12:40:00,210.17,210.21,210.09,210.09,4183.0,205.7185,205.7577,205.6402,205.6402,4183.0
2024-03-13 12:45:00,210.14,210.18,210.11,210.11,2057.0,205.6892,205.7283,205.6598,205.6598,2057.0
2024-03-13 12:50:00,210.15,210.17,210.11,210.11,1321.0,205.699,205.7185,205.6598,205.6598,1321.0
2024-03-13 12:55:00,210.16,210.21,210.15,210.16,2254.0,205.7087,205.7577,205.699,205.7087,2254.0
2024-03-13 13:00:00,210.19,210.4,210.14,210.4,4349.0,205.7381,205.9437,205.6892,205.9437,4349.0
2024-03-13 13:05:00,210.4,210.57,210.31,210.44,5436.0,205.9437,206.1101,205.8556,205.9828,5436.0
2024-03-13 13:10:00,210.49,210.57,210.46,210.55,5076.0,206.0318,206.1101,206.0024,206.0905,5076.0
2024-03-13 13:15:00,210.6,210.63,210.47,210.48,3619.0,206.1394,206.1688,206.0122,206.022,3619.0
2024-03-13 13:20:00,210.48,210.6,210.47,210.6,3713.0,206.022,206.1394,206.0122,206.1394,3713.0
2024-03-13 13:25:00,210.58,210.6,210.47,210.47,2710.0,206.1199,206.1394,206.0122,206.0122,2710.0
2024-03-13 13:30:00,210.47,210.55,210.42,210.49,3263.0,206.0122,206.0905,205.9632,206.0318,3263.0
2024-03-13 13:35:00,210.5,210.69,210.5,210.65,3516.0,206.0415,206.2275,206.0415,206.1884,3516.0
2024-03-13 13:40:00,210.65,210.65,210.59,210.65,2803.0,206.1884,206.1884,206.1296,206.1884,2803.0
2024-03-13 13:45:00,210.65,210.68,210.55,210.68,6586.0,206.1884,206.2177,206.0905,206.2177,6586.0
2024-03-13 13:50:00,210.69,210.69,210.56,210.61,4903.0,206.2275,206.2275,206.1003,206.1492,4903.0
2024-03-13 13:55:00,210.64,210.82,210.63,210.81,5561.0,206.1786,206.3548,206.1688,206.345,5561.0
2024-03-13 14:00:00,210.83,210.83,210.7,210.77,4574.0,206.3646,206.3646,206.2373,206.3058,4574.0
2024-03-13 14:05:00,210.77,210.81,210.69,210.75,4600.0,206.3058,206.345,206.2275,206.2863,4600.0
2024-03-13 14:10:00,210.8,210.82,210.68,210.74,3226.0,206.3352,206.3548,206.2177,206.2765,3226.0
2024-03-13 14:15:00,210.75,210.78,210.61,210.64,4013.0,206.2863,206.3156,206.1492,206.1786,4013.0
2024-03-13 14:20:00,210.64,210.7,210.54,210.54,3258.0,206.1786,206.2373,206.0807,206.0807,3258.0
2024-03-13 14:25:00,210.57,210.69,210.53,210.57,7472.0,206.1101,206.2275,206.0709,206.1101,7472.0
2024-03-13 14:30:00,210.6,210.69,210.57,210.69,3330.0,206.1394,206.2275,206.1101,206.2275,3330.0
2024-03-13 14:35:00,210.68,210.71,210.63,210.67,1950.0,206.2177,206.2471,206.1688,206.2079,1950.0
2024-03-13 14:40:00,210.65,210.68,210.61,210.61,1373.0,206.1884,206.2177,206.1492,206.1492,1373.0
2024-03-13 14:45:00,210.59,210.67,210.54,210.65,3380.0,206.1296,206.2079,206.0807,206.1884,3380.0
2024-03-13 14:50:00,210.62,210.62,210.53,210.56,2959.0,206.159,206.159,206.0709,206.1003,2959.0
2024-03-13 14:55:00,210.56,210.6,210.51,210.57,4564.0,206.1003,206.1394,206.0513,206.1101,4564.0
2024-03-13 15:00:00,210.55,210.59,210.49,210.58,6953.0,206.0905,206.1296,206.0318,206.1199,6953.0
2024-03-13 15:05:00,210.62,210.68,210.58,210.6,5645.0,206.159,206.2177,206.1199,206.1394,5645.0
2024-03-13 15:10:00,210.6,210.69,210.6,210.64,4288.0,206.1394,206.2275,206.1394,206.1786,4288.0
2024-03-13 15:15:00,210.63,210.63,210.55,210.58,3789.0,206.1688,206.1688,206.0905,206.1199,3789.0
2024-03-13 15:20:00,210.55,210.55,210.46,210.55,3579.0,206.0905,206.0905,206.0024,206.0905,3579.0
2024-03-13 15:25:00,210.58,210.67,210.15,210.26,7924.0,206.1199,206.2079,205.699,205.8066,7924.0
2024-03-13 15:30:00,210.28,210.54,210.28,210.53,10395.0,205.8262,206.0807,205.8262,206.0709,10395.0
2024-03-13 15:35:00,210.5,210.53,210.2,210.29,10701.0,206.0415,206.0709,205.7479,205.836,10701.0
2024-03-13 15:40:00,210.27,210.55,210.25,210.55,13382.0,205.8164,206.0905,205.7968,206.0905,13382.0
2024-03-13 15:45:00,210.57,210.84,210.55,210.79,19035.0,206.1101,206.3743,206.0905,206.3254,19035.0
2024-03-13 15:50:00,210.78,210.85,210.59,210.68,21642.0,206.3156,206.3841,206.1296,206.2177,21642.0
2024-03-13 15:55:00,210.68,211.05,210.64,210.98,81465.0,206.2177,206.5799,206.1786,206.5114,81465.0
2024-03-14 09:30:00,210.72,210.94,209.76,209.8,18881.0,206.9924,207.2085,206.0494,206.0887,18881.0
2024-03-14 09:35:00,209.87,210.41,209.63,209.64,5528.0,206.1575,206.6879,205.9217,205.9315,5528.0
2024-03-14 09:40:00,209.5,209.63,209.09,209.21,3868.0,205.794,205.9217,205.3913,205.5091,3868.0
2024-03-14 09:45:00,209.29,209.5,209.18,209.41,9431.0,205.5877,205.794,205.4797,205.7056,9431.0
2024-03-14 09:50:00,209.2,209.33,208.92,209.22,8214.0,205.4993,205.627,205.2243,205.519,8214.0
2024-03-14 09:55:00,209.25,209.4,208.89,209.24,5485.0,205.5484,205.6958,205.1948,205.5386,5485.0
2024-03-14 10:00:00,209.27,209.36,208.99,209.0,8346.0,205.5681,205.6565,205.293,205.3029,8346.0
2024-03-14 10:05:00,209.12,209.3,209.01,209.18,4835.0,205.4207,205.5976,205.3127,205.4797,4835.0
2024-03-14 10:10:00,209.07,209.45,209.07,209.4,4001.0,205.3716,205.7449,205.3716,205.6958,4001.0
2024-03-14 10:15:00,209.44,209.52,209.19,209.52,1695.0,205.7351,205.8137,205.4895,205.8137,1695.0
2024-03-14 10:20:00,209.49,209.49,209.32,209.42,1521.0,205.7842,205.7842,205.6172,205.7154,1521.0
2024-03-14 10:25:00,209.45,209.53,209.33,209.47,10066.0,205.7449,205.8235,205.627,205.7645,10066.0
2024-03-14 10:30:00,209.49,209.59,209.44,209.44,2730.0,205.7842,205.8824,205.7351,205.7351,2730.0
2024-03-14 10:35:00,209.44,209.64,209.38,209.4,3599.0,205.7351,205.9315,205.6761,205.6958,3599.0
2024-03-14 10:40:00,209.37,209.45,209.13,209.27,6655.0,205.6663,205.7449,205.4306,205.5681,6655.0
2024-03-14 10:45:00,209.26,209.58,209.25,209.52,3649.0,205.5583,205.8726,205.5484,205.8137,3649.0
2024-03-14 10:50:00,209.52,209.53,209.44,209.52,5550.0,205.8137,205.8235,205.7351,205.8137,5550.0
2024-03-14 10:55:00,209.45,209.56,209.17,209.21,16760.0,205.7449,205.853,205.4699,205.5091,16760.0
2024-03-14 11:00:00,209.25,209.34,209.07,209.16,7155.0,205.5484,205.6368,205.3716,205.46,7155.0
2024-03-14 11:05:00,209.09,209.17,208.75,208.92,4380.0,205.3913,205.4699,205.0573,205.2243,4380.0
2024-03-14 11:10:00,208.96,209.11,208.85,208.85,4127.0,205.2636,205.4109,205.1555,205.1555,4127.0
2024-03-14 11:15:00,208.83,209.16,208.83,209.16,4820.0,205.1359,205.46,205.1359,205.46,4820.0
2024-03-14 11:20:00,209.2,209.2,208.87,208.95,3755.0,205.4993,205.4993,205.1752,205.2537,3755.0
2024-03-14 11:25:00,208.93,208.97,208.87,208.97,2692.0,205.2341,205.2734,205.1752,205.2734,2692.0
2024-03-14 11:30:00,209.03,209.07,208.81,208.95,7397.0,205.3323,205.3716,205.1162,205.2537,7397.0
2024-03-14 11:35:00,208.98,209.08,208.98,209.07,3076.0,205.2832,205.3814,205.2832,205.3716,3076.0
2024-03-14 11:40:00,209.08,209.18,208.99,209.16,3029.0,205.3814,205.4797,205.293,205.46,3029.0
2024-03-14 11:45:00,209.18,209.21,209.11,209.12,1574.0,205.4797,205.5091,205.4109,205.4207,1574.0
2024-03-14 11:50:00,209.12,209.26,209.07,209.26,1505.0,205.4207,205.5583,205.3716,205.5583,1505.0
2024-03-14 11:55:00,209.25,209.38,209.25,209.31,700.0,205.5484,205.6761,205.5484,205.6074,700.0
2024-03-14 12:00:00,209.26,209.36,209.18,209.33,2598.0,205.5583,205.6565,205.4797,205.627,2598.0
2024-03-14 12:05:00,209.33,209.37,209.26,209.29,2093.0,205.627,205.6663,205.5583,205.5877,2093.0
2024-03-14 12:10:00,209.3,209.3,209.27,209.27,326.0,205.5976,205.5976,205.5681,205.5681,326.0
2024-03-14 12:15:00,209.33,209.38,209.28,209.35,1101.0,205.627,205.6761,205.5779,205.6467,1101.0
2024-03-14 12:20:00,209.36,209.63,209.33,209.61,2902.0,205.6565,205.9217,205.627,205.9021,2902.0
2024-03-14 12:25:00,209.58,209.8,209.56,209.72,6016.0,205.8726,206.0887,205.853,206.0101,6016.0
2024-03-14 12:30:00,209.71,209.76,209.62,209.64,4474.0,206.0003,206.0494,205.9119,205.9315,4474.0
2024-03-14 12:35:00,209.61,209.71,209.59,209.64,2888.0,205.9021,206.0003,205.8824,205.9315,2888.0
2024-03-14 12:40:00,209.69,209.69,209.61,209.61,702.0,205.9807,205.9807,205.9021,205.9021,702.0
2024-03-14 12:45:00,209.67,209.72,209.61,209.68,1205.0,205.961,206.0101,205.9021,205.9708,1205.0
2024-03-14 12:50:00,209.64,209.79,209.62,209.78,4925.0,205.9315,206.0789,205.9119,206.0691,4925.0
2024-03-14 12:55:00,209.75,209.78,209.6,209.61,20866.0,206.0396,206.0691,205.8922,205.9021,20866.0
2024-03-14 13:00:00,209.6,209.81,209.57,209.79,6191.0,205.8922,206.0985,205.8628,206.0789,6191.0
2024-03-14 13:05:00,209.77,210.02,209.69,210.02,6439.0,206.0592,206.3048,205.9807,206.3048,6439.0
2024-03-14 13:10:00,210.05,210.1,210.0,210.03,3424.0,206.3343,206.3834,206.2852,206.3146,3424.0
2024-03-14 13:15:00,210.07,210.07,209.91,209.91,2226.0,206.3539,206.3539,206.1968,206.1968,2226.0
2024-03-14 13:20:00,209.85,209.93,209.78,209.84,3495.0,206.1378,206.2164,206.0691,206.128,3495.0
2024-03-14 13:25:00,209.83,209.85,209.72,209.75,3831.0,206.1182,206.1378,206.0101,206.0396,3831.0
2024-03-14 13:30:00,209.72,209.79,209.59,209.75,3589.0,206.0101,206.0789,205.8824,206.0396,3589.0
2024-03-14 13:35:00,209.77,209.83,209.73,209.82,3796.0,206.0592,206.1182,206.0199,206.1084,3796.0
2024-03-14 13:40:00,209.79,209.84,209.69,209.84,2618.0,206.0789,206.128,205.9807,206.128,2618.0
2024-03-14 13:45:00,209.83,209.86,209.7,209.76,3546.0,206.1182,206.1476,205.9905,206.0494,3546.0
2024-03-14 13:50:00,209.72,209.97,209.71,209.97,3577.0,206.0101,206.2557,206.0003,206.2557,3577.0
2024-03-14 13:55:00,209.98,210.09,209.98,210.09,3026.0,206.2655,206.3736,206.2655,206.3736,3026.0
2024-03-14 14:00:00,210.09,210.1,209.99,210.07,1701.0,206.3736,206.3834,206.2753,206.3539,1701.0
2024-03-14 14:05:00,210.09,210.09,209.95,209.95,1206.0,206.3736,206.3736,206.2361,206.2361,1206.0
2024-03-14 14:10:00,209.97,210.0,209.91,209.92,3175.0,206.2557,206.2852,206.1968,206.2066,3175.0
2024-03-14 14:15:00,209.96,209.98,209.9,209.94,600.0,206.2459,206.2655,206.1869,206.2262,600.0
2024-03-14 14:20:00,209.95,209.95,209.72,209.76,2306.0,206.2361,206.2361,206.0101,206.0494,2306.0
2024-03-14 14:25:00,209.77,209.88,209.77,209.83,10229.0,206.0592,206.1673,206.0592,206.1182,10229.0
2024-03-14 14:30:00,209.7,209.85,209.62,209.85,2776.0,205.9905,206.1378,205.9119,206.1378,2776.0
2024-03-14 14:35:00,209.86,209.87,209.76,209.84,2211.0,206.1476,206.1575,206.0494,206.128,2211.0
2024-03-14 14:40:00,209.84,210.0,209.81,210.0,2485.0,206.128,206.2852,206.0985,206.2852,2485.0
2024-03-14 14:45:00,209.96,209.96,209.75,209.75,1678.0,206.2459,206.2459,206.0396,206.0396,1678.0
2024-03-14 14:50:00,209.77,209.8,209.64,209.64,1680.0,206.0592,206.0887,205.9315,205.9315,1680.0
2024-03-14 14:55:00,209.66,209.67,209.6,209.64,2733.0,205.9512,205.961,205.8922,205.9315,2733.0
2024-03-14 15:00:00,209.64,209.67,209.52,209.66,4844.0,205.9315,205.961,205.8137,205.9512,4844.0
2024-03-14 15:05:00,209.67,209.77,209.53,209.54,7914.0,205.961,206.0592,205.8235,205.8333,7914.0
2024-03-14 15:10:00,209.54,209.69,209.52,209.59,3263.0,205.8333,205.9807,205.8137,205.8824,3263.0
2024-03-14 15:15:00,209.57,209.64,209.53,209.58,1650.0,205.8628,205.9315,205.8235,205.8726,1650.0
2024-03-14 15:20:00,209.6,209.71,209.6,209.66,3325.0,205.8922,206.0003,205.8922,205.9512,3325.0
2024-03-14 15:25:00,209.64,209.72,209.59,209.68,3153.0,205.9315,206.0101,205.8824,205.9708,3153.0
2024-03-14 15:30:00,209.65,209.69,209.51,209.52,3101.0,205.9414,205.9807,205.8038,205.8137,3101.0
2024-03-14 15:35:00,209.52,209.59,209.4,209.54,7612.0,205.8137,205.8824,205.6958,205.8333,7612.0
2024-03-14 15:40:00,209.59,209.74,209.57,209.72,7759.0,205.8824,206.0298,205.8628,206.0101,7759.0
2024-03-14 15:45:00,209.73,210.08,209.72,210.08,13201.0,206.0199,206.3638,206.0101,206.3638,13201.0
2024-03-14 15:50:00,210.08,210.12,209.91,210.08,17354.0,206.3638,206.403,206.1968,206.3638,17354.0
2024-03-14 15:55:00,210.1,210.4,210.0,210.4,55477.0,206.3834,206.6781,206.2852,206.6781,55477.0
2024-03-15 09:30:00,208.98,210.92,208.95,209.52,285596.0,205.2832,207.1889,205.2537,205.8137,285596.0
2024-03-15 09:35:00,209.68,210.26,209.68,210.09,3240.0,205.9708,206.5406,205.9708,206.3736,3240.0
2024-03-15 09:40:00,210.0,210.3,209.94,210.09,6583.0,206.2852,206.5799,206.2262,206.3736,6583.0
2024-03-15 09:45:00,210.2,210.26,209.97,209.98,1718.0,206.4816,206.5406,206.2557,206.2655,1718.0
2024-03-15 09:50:00,210.03,210.09,209.54,209.63,4485.0,206.3146,206.3736,205.8333,205.9217,4485.0
2024-03-15 09:55:00,209.64,209.78,209.45,209.78,6204.0,205.9315,206.0691,205.7449,206.0691,6204.0
2024-03-15 10:00:00,209.78,209.83,209.56,209.77,2925.0,206.0691,206.1182,205.853,206.0592,2925.0
2024-03-15 10:05:00,209.8,210.1,209.71,209.95,5598.0,206.0887,206.3834,206.0003,206.2361,5598.0
2024-03-15 10:10:00,209.98,210.04,209.89,209.95,1686.0,206.2655,206.3245,206.1771,206.2361,1686.0
2024-03-15 10:15:00,209.92,210.32,209.92,210.27,5885.0,206.2066,206.5995,206.2066,206.5504,5885.0
2024-03-15 10:20:00,210.35,210.5,210.33,210.41,2878.0,206.629,206.7763,206.6093,206.6879,2878.0
2024-03-15 10:25:00,210.41,210.41,210.06,210.19,3210.0,206.6879,206.6879,206.3441,206.4718,3210.0
2024-03-15 10:30:00,210.14,210.18,209.95,209.98,2911.0,206.4227,206.462,206.2361,206.2655,2911.0
2024-03-15 10:35:00,210.02,210.03,209.85,209.97,4631.0,206.3048,206.3146,206.1378,206.2557,4631.0
2024-03-15 10:40:00,210.03,210.18,210.02,210.08,6565.0,206.3146,206.462,206.3048,206.3638,6565.0
2024-03-15 10:45:00,210.12,210.43,210.12,210.34,2490.0,206.403,206.7076,206.403,206.6192,2490.0
2024-03-15 10:50:00,210.31,210.45,210.19,210.45,12235.0,206.5897,206.7272,206.4718,206.7272,12235.0
2024-03-15 10:55:00,210.41,210.5,210.33,210.49,11152.0,206.6879,206.7763,206.6093,206.7665,11152.0
2024-03-15 11:00:00,210.52,210.55,210.39,210.45,1044.0,206.796,206.8254,206.6683,206.7272,1044.0
2024-03-15 11:05:00,210.36,210.39,210.26,210.39,2604.0,206.6388,206.6683,206.5406,206.6683,2604.0
2024-03-15 11:10:00,210.45,210.48,210.37,210.37,2938.0,206.7272,206.7567,206.6486,206.6486,2938.0
2024-03-15 11:15:00,210.4,210.48,210.37,210.43,3237.0,206.6781,206.7567,206.6486,206.7076,3237.0
2024-03-15 11:20:00,210.42,210.48,210.4,210.4,3020.0,206.6977,206.7567,206.6781,206.6781,3020.0
2024-03-15 11:25:00,210.44,210.62,210.44,210.53,5870.0,206.7174,206.8942,206.7174,206.8058,5870.0
2024-03-15 11:30:00,210.5,210.52,210.35,210.35,4765.0,206.7763,206.796,206.629,206.629,4765.0
2024-03-15 11:35:00,210.34,210.49,210.34,210.41,3055.0,206.6192,206.7665,206.6192,206.6879,3055.0
2024-03-15 11:40:00,210.37,210.37,210.11,210.11,3513.0,206.6486,206.6486,206.3932,206.3932,3513.0
2024-03-15 11:45:00,210.2,210.26,210.13,210.14,2264.0,206.4816,206.5406,206.4129,206.4227,2264.0
2024-03-15 11:50:00,210.12,210.23,210.12,210.16,2700.0,206.403,206.5111,206.403,206.4423,2700.0
2024-03-15 11:55:00,210.15,210.18,210.03,210.06,3095.0,206.4325,206.462,206.3146,206.3441,3095.0
2024-03-15 12:00:00,210.06,210.09,210.02,210.04,1687.0,206.3441,206.3736,206.3048,206.3245,1687.0
2024-03-15 12:05:00,210.02,210.06,209.99,210.03,3265.0,206.3048,206.3441,206.2753,206.3146,3265.0
2024-03-15 12:10:00,210.03,210.03,209.79,209.87,5053.0,206.3146,206.3146,206.0789,206.1575,5053.0
2024-03-15 12:15:00,209.88,209.98,209.84,209.94,4006.0,206.1673,206.2655,206.128,206.2262,4006.0
2024-03-15 12:20:00,209.94,209.96,209.79,209.81,3091.0,206.2262,206.2459,206.0789,206.0985,3091.0
2024-03-15 12:25:00,209.84,209.84,209.48,209.48,4168.0,206.128,206.128,205.7744,205.7744,4168.0
2024-03-15 12:30:00,209.5,209.7,209.5,209.65,2866.0,205.794,205.9905,205.794,205.9414,2866.0
2024-03-15 12:35:00,209.66,209.66,209.5,209.57,1389.0,205.9512,205.9512,205.794,205.8628,1389.0
2024-03-15 12:40:00,209.56,209.6,209.49,209.49,3040.0,205.853,205.8922,205.7842,205.7842,3040.0
2024-03-15 12:45:00,209.48,209.55,209.39,209.39,4040.0,205.7744,205.8431,205.686,205.686,4040.0
2024-03-15 12:50:00,209.4,209.49,209.37,209.49,3521.0,205.6958,205.7842,205.6663,205.7842,3521.0
2024-03-15 12:55:00,209.53,209.62,209.47,209.62,3214.0,205.8235,205.9119,205.7645,205.9119,3214.0
2024-03-15 13:00:00,209.61,209.7,209.6,209.7,2781.0,205.9021,205.9905,205.8922,205.9905,2781.0
2024-03-15 13:05:00,209.71,209.89,209.65,209.72,4197.0,206.0003,206.1771,205.9414,206.0101,4197.0
2024-03-15 13:10:00,209.7,209.87,209.69,209.8,2317.0,205.9905,206.1575,205.9807,206.0887,2317.0
2024-03-15 13:15:00,209.8,209.83,209.68,209.68,1968.0,206.0887,206.1182,205.9708,205.9708,1968.0
2024-03-15 13:20:00,209.73,209.99,209.73,209.99,2121.0,206.0199,206.2753,206.0199,206.2753,2121.0
2024-03-15 13:25:00,210.01,210.03,209.92,209.95,2253.0,206.295,206.3146,206.2066,206.2361,2253.0
2024-03-15 13:30:00,209.95,210.02,209.89,209.89,3639.0,206.2361,206.3048,206.1771,206.1771,3639.0
2024-03-15 13:35:00,209.91,209.94,209.8,209.85,3232.0,206.1968,206.2262,206.0887,206.1378,3232.0
2024-03-15 13:40:00,209.86,209.87,209.76,209.76,3624.0,206.1476,206.1575,206.0494,206.0494,3624.0
2024-03-15 13:45:00,209.72,209.84,209.71,209.83,3559.0,206.0101,206.128,206.0003,206.1182,3559.0
2024-03-15 13:50:00,209.87,209.94,209.84,209.92,4433.0,206.1575,206.2262,206.128,206.2066,4433.0
2024-03-15 13:55:00,209.95,210.02,209.91,210.02,4114.0,206.2361,206.3048,206.1968,206.3048,4114.0
2024-03-15 14:00:00,210.03,210.07,209.88,209.88,4866.0,206.3146,206.3539,206.1673,206.1673,4866.0
2024-03-15 14:05:00,209.87,210.08,209.87,210.07,3309.0,206.1575,206.3638,206.1575,206.3539,3309.0
2024-03-15 14:10:00,210.06,210.12,210.05,210.08,2235.0,206.3441,206.403,206.3343,206.3638,2235.0
2024-03-15 14:15:00,210.09,210.2,210.08,210.17,5660.0,206.3736,206.4816,206.3638,206.4522,5660.0
2024-03-15 14:20:00,210.18,210.21,210.1,210.11,3586.0,206.462,206.4915,206.3834,206.3932,3586.0
2024-03-15 14:25:00,210.11,210.18,210.05,210.14,2123.0,206.3932,206.462,206.3343,206.4227,2123.0
2024-03-15 14:30:00,210.11,210.2,210.02,210.04,1417.0,206.3932,206.4816,206.3048,206.3245,1417.0
2024-03-15 14:35:00,210.01,210.25,210.01,210.25,3342.0,206.295,206.5307,206.295,206.5307,3342.0
2024-03-15 14:40:00,210.23,210.34,210.15,210.18,2537.0,206.5111,206.6192,206.4325,206.462,2537.0
2024-03-15 14:45:00,210.2,210.2,210.03,210.04,2890.0,206.4816,206.4816,206.3146,206.3245,2890.0
2024-03-15 14:50:00,210.03,210.22,210.03,210.05,5158.0,206.3146,206.5013,206.3146,206.3343,5158.0
2024-03-15 14:55:00,210.06,210.11,209.98,210.01,3627.0,206.3441,206.3932,206.2655,206.295,3627.0
2024-03-15 15:00:00,209.88,210.09,209.85,210.08,2201.0,206.1673,206.3736,206.1378,206.3638,2201.0
2024-03-15 15:05:00,210.06,210.12,209.86,209.91,10196.0,206.3441,206.403,206.1476,206.1968,10196.0
2024-03-15 15:10:00,209.9,210.06,209.9,210.05,6036.0,206.1869,206.3441,206.1869,206.3343,6036.0
2024-03-15 15:15:00,210.08,210.11,209.99,210.11,2794.0,206.3638,206.3932,206.2753,206.3932,2794.0
2024-03-15 15:20:00,210.18,210.18,210.05,210.13,2494.0,206.462,206.462,206.3343,206.4129,2494.0
2024-03-15 15:25:00,210.13,210.17,210.0,210.08,7915.0,206.4129,206.4522,206.2852,206.3638,7915.0
2024-03-15 15:30:00,210.06,210.08,209.85,209.96,6760.0,206.3441,206.3638,206.1378,206.2459,6760.0
2024-03-15 15:35:00,210.0,210.01,209.84,209.85,6252.0,206.2852,206.295,206.128,206.1378,6252.0
2024-03-15 15:40:00,209.83,209.89,209.73,209.79,10548.0,206.1182,206.1771,206.0199,206.0789,10548.0
2024-03-15 15:45:00,209.79,210.09,209.78,210.01,21306.0,206.0789,206.3736,206.0691,206.295,21306.0
2024-03-15 15:50:00,210.1,210.1,209.85,210.06,24234.0,206.3834,206.3834,206.1378,206.3441,24234.0
2024-03-15 15:55:00,210.05,210.6,210.0,210.53,99442.0,206.3343,206.8746,206.2852,206.8058,99442.0
2024-03-18 09:30:00,210.59,211.08,210.59,210.77,29597.0,206.8647,207.3461,206.8647,207.0415,29597.0
2024-03-18 09:35:00,210.77,211.3,210.67,211.01,45185.0,207.0415,207.5622,206.9433,207.2773,45185.0
2024-03-18 09:40:00,211.11,211.47,211.01,211.35,13573.0,207.3755,207.7292,207.2773,207.6113,13573.0
2024-03-18 09:45:00,211.35,211.36,210.89,210.89,5887.0,207.6113,207.6211,207.1594,207.1594,5887.0
2024-03-18 09:50:00,210.86,211.07,210.65,210.69,2679.0,207.13,207.3362,206.9237,206.963,2679.0
2024-03-18 09:55:00,210.64,210.77,210.53,210.62,3771.0,206.9138,207.0415,206.8058,206.8942,3771.0
2024-03-18 10:00:00,210.61,210.94,210.37,210.94,10077.0,206.8844,207.2085,206.6486,207.2085,10077.0
2024-03-18 10:05:00,210.9,211.1,210.86,211.03,8741.0,207.1692,207.3657,207.13,207.2969,8741.0
2024-03-18 10:10:00,211.02,211.13,210.92,210.96,6213.0,207.2871,207.3952,207.1889,207.2282,6213.0
2024-03-18 10:15:00,210.8,210.85,210.63,210.85,3580.0,207.071,207.1201,206.904,207.1201,3580.0
2024-03-18 10:20:00,210.93,210.93,210.64,210.71,3807.0,207.1987,207.1987,206.9138,206.9826,3807.0
2024-03-18 10:25:00,210.71,210.8,210.64,210.67,2453.0,206.9826,207.071,206.9138,206.9433,2453.0
2024-03-18 10:30:00,210.69,211.14,210.69,211.14,4511.0,206.963,207.405,206.963,207.405,4511.0
2024-03-18 10:35:00,211.09,211.27,211.08,211.09,2154.0,207.3559,207.5327,207.3461,207.3559,2154.0
2024-03-18 10:40:00,211.08,211.22,210.99,211.11,4444.0,207.3461,207.4836,207.2577,207.3755,4444.0
2024-03-18 10:45:00,211.06,211.28,210.95,211.28,3656.0,207.3264,207.5425,207.2184,207.5425,3656.0
2024-03-18 10:50:00,211.27,211.52,211.27,211.51,3681.0,207.5327,207.7783,207.5327,207.7685,3681.0
2024-03-18 10:55:00,211.54,211.54,211.35,211.47,4875.0,207.7979,207.7979,207.6113,207.7292,4875.0
2024-03-18 11:00:00,211.39,211.44,211.34,211.37,1705.0,207.6506,207.6997,207.6015,207.6309,1705.0
2024-03-18 11:05:00,211.42,211.55,211.35,211.41,9522.0,207.68,207.8077,207.6113,207.6702,9522.0
2024-03-18 11:10:00,211.42,211.56,211.41,211.5,7042.0,207.68,207.8176,207.6702,207.7586,7042.0
2024-03-18 11:15:00,211.45,211.51,211.42,211.46,1939.0,207.7095,207.7685,207.68,207.7193,1939.0
2024-03-18 11:20:00,211.51,211.56,211.38,211.53,7497.0,207.7685,207.8176,207.6408,207.7881,7497.0
2024-03-18 11:25:00,211.53,211.72,211.49,211.72,12942.0,207.7881,207.9747,207.7488,207.9747,12942.0
2024-03-18 11:30:00,211.75,211.96,211.69,211.71,5821.0,208.0042,208.2105,207.9453,207.9649,5821.0
2024-03-18 11:35:00,211.76,211.93,211.76,211.93,2960.0,208.014,208.181,208.014,208.181,2960.0
2024-03-18 11:40:00,211.93,211.97,211.7,211.77,22760.0,208.181,208.2203,207.9551,208.0239,22760.0
2024-03-18 11:45:00,211.76,211.8,211.59,211.63,2298.0,208.014,208.0533,207.847,207.8863,2298.0
2024-03-18 11:50:00,211.72,211.72,211.6,211.62,1800.0,207.9747,207.9747,207.8569,207.8765,1800.0
2024-03-18 11:55:00,211.68,211.7,211.52,211.67,1665.0,207.9355,207.9551,207.7783,207.9256,1665.0
2024-03-18 12:00:00,211.66,211.69,211.52,211.52,3841.0,207.9158,207.9453,207.7783,207.7783,3841.0
2024-03-18 12:05:00,211.52,211.59,211.52,211.57,1979.0,207.7783,207.847,207.7783,207.8274,1979.0
2024-03-18 12:10:00,211.57,211.84,211.55,211.84,3665.0,207.8274,208.0926,207.8077,208.0926,3665.0
2024-03-18 12:15:00,211.88,212.14,211.88,212.14,9571.0,208.1319,208.3873,208.1319,208.3873,9571.0
2024-03-18 12:20:00,212.08,212.1,212.04,212.08,3052.0,208.3284,208.348,208.2891,208.3284,3052.0
2024-03-18 12:25:00,212.06,212.24,212.05,212.23,4343.0,208.3087,208.4855,208.2989,208.4757,4343.0
2024-03-18 12:30:00,212.22,212.25,212.1,212.22,4294.0,208.4659,208.4954,208.348,208.4659,4294.0
2024-03-18 12:35:00,212.13,212.16,211.93,211.93,11319.0,208.3775,208.407,208.181,208.181,11319.0
2024-03-18 12:40:00,211.93,212.07,211.9,212.03,4491.0,208.181,208.3186,208.1516,208.2793,4491.0
2024-03-18 12:45:00,212.05,212.05,211.96,212.01,1808.0,208.2989,208.2989,208.2105,208.2596,1808.0
2024-03-18 12:50:00,211.98,212.18,211.96,212.05,2457.0,208.2301,208.4266,208.2105,208.2989,2457.0
2024-03-18 12:55:00,212.08,212.11,212.01,212.02,2365.0,208.3284,208.3578,208.2596,208.2694,2365.0
2024-03-18 13:00:00,212.05,212.14,212.05,212.08,3025.0,208.2989,208.3873,208.2989,208.3284,3025.0
2024-03-18 13:05:00,212.15,212.21,212.15,212.16,2993.0,208.3971,208.4561,208.3971,208.407,2993.0
2024-03-18 13:10:00,212.13,212.18,212.1,212.18,1357.0,208.3775,208.4266,208.348,208.4266,1357.0
2024-03-18 13:15:00,212.14,212.15,211.96,211.97,4937.0,208.3873,208.3971,208.2105,208.2203,4937.0
2024-03-18 13:20:00,211.91,211.94,211.87,211.93,2807.0,208.1614,208.1909,208.1221,208.181,2807.0
2024-03-18 13:25:00,211.96,212.18,211.96,212.18,2612.0,208.2105,208.4266,208.2105,208.4266,2612.0
2024-03-18 13:30:00,212.19,212.19,212.04,212.04,4467.0,208.4364,208.4364,208.2891,208.2891,4467.0
2024-03-18 13:35:00,212.06,212.06,211.96,212.0,2158.0,208.3087,208.3087,208.2105,208.2498,2158.0
2024-03-18 13:40:00,211.98,212.0,211.89,211.9,2062.0,208.2301,208.2498,208.1417,208.1516,2062.0
2024-03-18 13:45:00,211.9,211.98,211.9,211.97,1796.0,208.1516,208.2301,208.1516,208.2203,1796.0
2024-03-18 13:50:00,211.95,212.0,211.92,211.95,2212.0,208.2007,208.2498,208.1712,208.2007,2212.0
2024-03-18 13:55:00,211.93,212.0,211.92,211.99,2969.0,208.181,208.2498,208.1712,208.24,2969.0
2024-03-18 14:00:00,212.04,212.08,212.03,212.08,1064.0,208.2891,208.3284,208.2793,208.3284,1064.0
2024-03-18 14:05:00,212.06,212.1,211.8,211.8,2553.0,208.3087,208.348,208.0533,208.0533,2553.0
2024-03-18 14:10:00,211.8,211.92,211.78,211.88,3252.0,208.0533,208.1712,208.0337,208.1319,3252.0
2024-03-18 14:15:00,211.86,212.0,211.86,211.99,3090.0,208.1123,208.2498,208.1123,208.24,3090.0
2024-03-18 14:20:00,212.0,212.05,211.97,212.0,3057.0,208.2498,208.2989,208.2203,208.2498,3057.0
2024-03-18 14:25:00,212.0,212.08,211.98,212.01,1569.0,208.2498,208.3284,208.2301,208.2596,1569.0
2024-03-18 14:30:00,212.01,212.05,211.91,211.95,4639.0,208.2596,208.2989,208.1614,208.2007,4639.0
2024-03-18 14:35:00,211.93,211.99,211.9,211.99,1807.0,208.181,208.24,208.1516,208.24,1807.0
2024-03-18 14:40:00,211.97,212.01,211.78,211.78,2244.0,208.2203,208.2596,208.0337,208.0337,2244.0
2024-03-18 14:45:00,211.81,211.91,211.8,211.86,15092.0,208.0632,208.1614,208.0533,208.1123,15092.0
2024-03-18 14:50:00,211.87,211.9,211.85,211.89,6567.0,208.1221,208.1516,208.1024,208.1417,6567.0
2024-03-18 14:55:00,211.9,212.01,211.89,211.94,4406.0,208.1516,208.2596,208.1417,208.1909,4406.0
2024-03-18 15:00:00,211.93,212.01,211.89,211.92,20182.0,208.181,208.2596,208.1417,208.1712,20182.0
2024-03-18 15:05:00,211.86,211.87,211.77,211.8,1710.0,208.1123,208.1221,208.0239,208.0533,1710.0
2024-03-18 15:10:00,211.83,211.84,211.77,211.82,1608.0,208.0828,208.0926,208.0239,208.073,1608.0
2024-03-18 15:15:00,211.8,211.96,211.8,211.89,4017.0,208.0533,208.2105,208.0533,208.1417,4017.0
2024-03-18 15:20:00,211.86,212.0,211.86,211.89,4686.0,208.1123,208.2498,208.1123,208.1417,4686.0
2024-03-18 15:25:00,211.94,211.95,211.78,211.78,2958.0,208.1909,208.2007,208.0337,208.0337,2958.0
2024-03-18 15:30:00,211.81,211.92,211.76,211.77,7918.0,208.0632,208.1712,208.014,208.0239,7918.0
2024-03-18 15:35:00,211.78,211.84,211.7,211.82,7350.0,208.0337,208.0926,207.9551,208.073,7350.0
2024-03-18 15:40:00,211.81,211.82,211.71,211.77,10449.0,208.0632,208.073,207.9649,208.0239,10449.0
2024-03-18 15:45:00,211.78,211.96,211.67,211.75,15390.0,208.0337,208.2105,207.9256,208.0042,15390.0
2024-03-18 15:50:00,211.71,211.71,211.47,211.52,30825.0,207.9649,207.9649,207.7292,207.7783,30825.0
2024-03-18 15:55:00,211.56,211.73,211.41,211.65,63771.0,207.8176,207.9846,207.6702,207.906,63771.0
2024-03-19 09:30:00,212.79,213.0,212.2,212.2,24386.0,209.0258,209.2321,208.4463,208.4463,24386.0
2024-03-19 09:35:00,212.27,212.47,212.2,212.39,6104.0,208.515,208.7115,208.4463,208.6329,6104.0
2024-03-19 09:40:00,212.4,212.61,212.32,212.51,14730.0,208.6427,208.849,208.5641,208.7508,14730.0
2024-03-19 09:45:00,212.42,212.64,212.38,212.39,16994.0,208.6624,208.8785,208.6231,208.6329,16994.0
2024-03-19 09:50:00,212.4,212.44,212.16,212.38,4991.0,208.6427,208.682,208.407,208.6231,4991.0
2024-03-19 09:55:00,212.48,212.71,212.41,212.64,3300.0,208.7213,208.9472,208.6525,208.8785,3300.0
2024-03-19 10:00:00,212.7,212.79,212.21,212.21,6176.0,208.9374,209.0258,208.4561,208.4561,6176.0
2024-03-19 10:05:00,212.2,212.2,211.85,211.91,2061.0,208.4463,208.4463,208.1024,208.1614,2061.0
2024-03-19 10:10:00,211.94,212.0,211.86,211.99,8517.0,208.1909,208.2498,208.1123,208.24,8517.0
2024-03-19 10:15:00,211.99,212.0,211.85,211.98,2728.0,208.24,208.2498,208.1024,208.2301,2728.0
2024-03-19 10:20:00,212.03,212.06,211.95,212.06,2326.0,208.2793,208.3087,208.2007,208.3087,2326.0
2024-03-19 10:25:00,212.02,212.13,211.8,211.84,6218.0,208.2694,208.3775,208.0533,208.0926,6218.0
2024-03-19 10:30:00,211.88,212.03,211.88,211.98,5793.0,208.1319,208.2793,208.1319,208.2301,5793.0
2024-03-19 10:35:00,211.93,212.08,211.87,212.05,3334.0,208.181,208.3284,208.1221,208.2989,3334.0
2024-03-19 10:40:00,212.05,212.25,211.99,212.01,5187.0,208.2989,208.4954,208.24,208.2596,5187.0
2024-03-19 10:45:00,212.08,212.18,212.05,212.15,3792.0,208.3284,208.4266,208.2989,208.3971,3792.0
2024-03-19 10:50:00,212.19,212.19,211.98,212.08,3097.0,208.4364,208.4364,208.2301,208.3284,3097.0
2024-03-19 10:55:00,212.1,212.15,211.98,212.1,4112.0,208.348,208.3971,208.2301,208.348,4112.0
2024-03-19 11:00:00,212.09,212.2,212.0,212.07,3070.0,208.3382,208.4463,208.2498,208.3186,3070.0
2024-03-19 11:05:00,212.07,212.24,212.03,212.24,1713.0,208.3186,208.4855,208.2793,208.4855,1713.0
2024-03-19 11:10:00,212.21,212.29,212.14,212.24,4288.0,208.4561,208.5347,208.3873,208.4855,4288.0
2024-03-19 11:15:00,212.23,212.29,212.15,212.23,4906.0,208.4757,208.5347,208.3971,208.4757,4906.0
2024-03-19 11:20:00,212.17,212.22,212.1,212.17,3972.0,208.4168,208.4659,208.348,208.4168,3972.0
2024-03-19 11:25:00,212.18,212.25,212.11,212.16,2775.0,208.4266,208.4954,208.3578,208.407,2775.0
2024-03-19 11:30:00,212.2,212.28,212.16,212.18,3134.0,208.4463,208.5248,208.407,208.4266,3134.0
2024-03-19 11:35:00,212.15,212.15,211.9,211.96,4652.0,208.3971,208.3971,208.1516,208.2105,4652.0
2024-03-19 11:40:00,211.98,212.04,211.63,211.65,2620.0,208.2301,208.2891,207.8863,207.906,2620.0
2024-03-19 11:45:00,211.62,211.87,211.62,211.85,5817.0,207.8765,208.1221,207.8765,208.1024,5817.0
2024-03-19 11:50:00,211.84,211.95,211.79,211.91,3202.0,208.0926,208.2007,208.0435,208.1614,3202.0
2024-03-19 11:55:00,211.89,212.03,211.89,211.89,4926.0,208.1417,208.2793,208.1417,208.1417,4926.0
2024-03-19 12:00:00,211.86,211.88,211.77,211.79,1905.0,208.1123,208.1319,208.0239,208.0435,1905.0
2024-03-19 12:05:00,211.78,211.79,211.71,211.71,1386.0,208.0337,208.0435,207.9649,207.9649,1386.0
2024-03-19 12:10:00,211.7,211.7,211.58,211.58,6232.0,207.9551,207.9551,207.8372,207.8372,6232.0
2024-03-19 12:15:00,211.58,211.64,211.56,211.64,2459.0,207.8372,207.8962,207.8176,207.8962,2459.0
2024-03-19 12:20:00,211.65,211.81,211.63,211.81,2404.0,207.906,208.0632,207.8863,208.0632,2404.0
2024-03-19 12:25:00,211.74,211.76,211.66,211.68,1905.0,207.9944,208.014,207.9158,207.9355,1905.0
2024-03-19 12:30:00,211.76,211.78,211.67,211.67,788.0,208.014,208.0337,207.9256,207.9256,788.0
2024-03-19 12:35:00,211.62,211.73,211.58,211.67,3609.0,207.8765,207.9846,207.8372,207.9256,3609.0
2024-03-19 12:40:00,211.7,211.73,211.63,211.73,6359.0,207.9551,207.9846,207.8863,207.9846,6359.0
2024-03-19 12:45:00,211.77,211.77,211.59,211.61,2344.0,208.0239,208.0239,207.847,207.8667,2344.0
2024-03-19 12:50:00,211.64,211.97,211.61,211.88,5013.0,207.8962,208.2203,207.8667,208.1319,5013.0
2024-03-19 12:55:00,211.86,211.87,211.76,211.87,1707.0,208.1123,208.1221,208.014,208.1221,1707.0
2024-03-19 13:00:00,211.89,211.93,211.61,211.62,2070.0,208.1417,208.181,207.8667,207.8765,2070.0
2024-03-19 13:05:00,211.56,211.68,211.46,211.56,3099.0,207.8176,207.9355,207.7193,207.8176,3099.0
2024-03-19 13:10:00,211.58,211.58,211.53,211.56,500.0,207.8372,207.8372,207.7881,207.8176,500.0
2024-03-19 13:15:00,211.54,211.63,211.49,211.6,1871.0,207.7979,207.8863,207.7488,207.8569,1871.0
2024-03-19 13:20:00,211.62,211.71,211.6,211.64,2544.0,207.8765,207.9649,207.8569,207.8962,2544.0
2024-03-19 13:25:00,211.65,211.79,211.64,211.75,3281.0,207.906,208.0435,207.8962,208.0042,3281.0
2024-03-19 13:30:00,211.81,211.81,211.66,211.68,5710.0,208.0632,208.0632,207.9158,207.9355,5710.0
2024-03-19 13:35:00,211.68,211.72,211.64,211.69,1124.0,207.9355,207.9747,207.8962,207.9453,1124.0
2024-03-19 13:40:00,211.69,211.71,211.64,211.69,3300.0,207.9453,207.9649,207.8962,207.9453,3300.0
2024-03-19 13:45:00,211.71,211.73,211.59,211.61,4609.0,207.9649,207.9846,207.847,207.8667,4609.0
2024-03-19 13:50:00,211.59,211.62,211.54,211.62,3297.0,207.847,207.8765,207.7979,207.8765,3297.0
2024-03-19 13:55:00,211.63,211.64,211.56,211.58,2788.0,207.8863,207.8962,207.8176,207.8372,2788.0
2024-03-19 14:00:00,211.58,211.61,211.45,211.61,2702.0,207.8372,207.8667,207.7095,207.8667,2702.0
2024-03-19 14:05:00,211.6,211.69,211.55,211.55,3800.0,207.8569,207.9453,207.8077,207.8077,3800.0
2024-03-19 14:10:00,211.53,211.53,211.41,211.45,3350.0,207.7881,207.7881,207.6702,207.7095,3350.0
2024-03-19 14:15:00,211.46,211.52,211.41,211.41,2939.0,207.7193,207.7783,207.6702,207.6702,2939.0
2024-03-19 14:20:00,211.41,211.56,211.4,211.56,3036.0,207.6702,207.8176,207.6604,207.8176,3036.0
2024-03-19 14:25:00,211.57,211.61,211.54,211.56,4791.0,207.8274,207.8667,207.7979,207.8176,4791.0
2024-03-19 14:30:00,211.58,211.68,211.58,211.65,3129.0,207.8372,207.9355,207.8372,207.906,3129.0
2024-03-19 14:35:00,211.65,211.67,211.5,211.55,11046.0,207.906,207.9256,207.7586,207.8077,11046.0
2024-03-19 14:40:00,211.52,211.55,211.47,211.47,3138.0,207.7783,207.8077,207.7292,207.7292,3138.0
2024-03-19 14:45:00,211.48,211.5,211.44,211.46,4438.0,207.739,207.7586,207.6997,207.7193,4438.0
2024-03-19 14:50:00,211.45,211.62,211.45,211.61,4203.0,207.7095,207.8765,207.7095,207.8667,4203.0
2024-03-19 14:55:00,211.62,211.62,211.48,211.51,5796.0,207.8765,207.8765,207.739,207.7685,5796.0
2024-03-19 15:00:00,211.48,211.56,211.48,211.51,4827.0,207.739,207.8176,207.739,207.7685,4827.0
2024-03-19 15:05:00,211.52,211.55,211.45,211.54,5337.0,207.7783,207.8077,207.7095,207.7979,5337.0
2024-03-19 15:10:00,211.54,211.61,211.47,211.51,7388.0,207.7979,207.8667,207.7292,207.7685,7388.0
2024-03-19 15:15:00,211.49,211.55,211.32,211.55,7772.0,207.7488,207.8077,207.5818,207.8077,7772.0
2024-03-19 15:20:00,211.56,211.63,211.5,211.52,7214.0,207.8176,207.8863,207.7586,207.7783,7214.0
2024-03-19 15:25:00,211.52,211.52,211.36,211.48,3144.0,207.7783,207.7783,207.6211,207.739,3144.0
2024-03-19 15:30:00,211.47,211.52,211.38,211.46,4527.0,207.7292,207.7783,207.6408,207.7193,4527.0
2024-03-19 15:35:00,211.48,211.54,211.42,211.54,6931.0,207.739,207.7979,207.68,207.7979,6931.0
2024-03-19 15:40:00,211.53,211.6,211.48,211.6,10209.0,207.7881,207.8569,207.739,207.8569,10209.0
2024-03-19 15:45:00,211.6,211.67,211.56,211.62,11115.0,207.8569,207.9256,207.8176,207.8765,11115.0
2024-03-19 15:50:00,211.63,211.72,211.51,211.68,26358.0,207.8863,207.9747,207.7685,207.9355,26358.0
2024-03-19 15:55:00,211.69,212.12,211.67,212.09,57113.0,207.9453,208.3677,207.9256,208.3382,57113.0
2024-03-20 09:30:00,212.4,212.67,211.44,211.63,22867.0,208.6427,208.9079,207.6997,207.8863,22867.0
2024-03-20 09:35:00,211.68,212.21,211.58,211.97,3006.0,207.9355,208.4561,207.8372,208.2203,3006.0
2024-03-20 09:40:00,211.94,212.18,211.94,212.18,1229.0,208.1909,208.4266,208.1909,208.4266,1229.0
2024-03-20 09:45:00,212.07,212.34,212.07,212.23,13110.0,208.3186,208.5838,208.3186,208.4757,13110.0
2024-03-20 09:50:00,212.2,212.21,212.03,212.14,5481.0,208.4463,208.4561,208.2793,208.3873,5481.0
2024-03-20 09:55:00,212.11,212.27,212.08,212.27,3286.0,208.3578,208.515,208.3284,208.515,3286.0
2024-03-20 10:00:00,212.24,212.59,212.21,212.56,3712.0,208.4855,208.8294,208.4561,208.7999,3712.0
2024-03-20 10:05:00,212.64,212.73,212.57,212.62,4120.0,208.8785,208.9669,208.8097,208.8588,4120.0
2024-03-20 10:10:00,212.62,212.7,212.49,212.61,3662.0,208.8588,208.9374,208.7311,208.849,3662.0
2024-03-20 10:15:00,212.7,212.7,212.62,212.66,3421.0,208.9374,208.9374,208.8588,208.8981,3421.0
2024-03-20 10:20:00,212.67,212.73,212.49,212.49,5140.0,208.9079,208.9669,208.7311,208.7311,5140.0
2024-03-20 10:25:00,212.43,212.48,212.39,212.45,4369.0,208.6722,208.7213,208.6329,208.6918,4369.0
2024-03-20 10:30:00,212.51,212.51,212.3,212.31,3473.0,208.7508,208.7508,208.5445,208.5543,3473.0
2024-03-20 10:35:00,212.35,212.5,212.3,212.44,4901.0,208.5936,208.7409,208.5445,208.682,4901.0
2024-03-20 10:40:00,212.45,212.45,212.3,212.36,2669.0,208.6918,208.6918,208.5445,208.6034,2669.0
2024-03-20 10:45:00,212.28,212.59,212.28,212.59,3681.0,208.5248,208.8294,208.5248,208.8294,3681.0
2024-03-20 10:50:00,212.63,212.63,212.53,212.6,3861.0,208.8686,208.8686,208.7704,208.8392,3861.0
2024-03-20 10:55:00,212.62,212.66,212.55,212.59,2738.0,208.8588,208.8981,208.7901,208.8294,2738.0
2024-03-20 11:00:00,212.58,212.63,212.43,212.63,3361.0,208.8195,208.8686,208.6722,208.8686,3361.0
2024-03-20 11:05:00,212.64,212.7,212.62,212.66,2736.0,208.8785,208.9374,208.8588,208.8981,2736.0
2024-03-20 11:10:00,212.65,212.69,212.64,212.67,4015.0,208.8883,208.9276,208.8785,208.9079,4015.0
2024-03-20 11:15:00,212.67,212.68,212.58,212.62,4954.0,208.9079,208.9178,208.8195,208.8588,4954.0
2024-03-20 11:20:00,212.59,212.61,212.48,212.48,2430.0,208.8294,208.849,208.7213,208.7213,2430.0
2024-03-20 11:25:00,212.5,212.58,212.46,212.57,2884.0,208.7409,208.8195,208.7017,208.8097,2884.0
2024-03-20 11:30:00,212.55,212.58,212.45,212.47,4197.0,208.7901,208.8195,208.6918,208.7115,4197.0
2024-03-20 11:35:00,212.44,212.48,212.39,212.42,2506.0,208.682,208.7213,208.6329,208.6624,2506.0
2024-03-20 11:40:00,212.4,212.47,212.39,212.43,1992.0,208.6427,208.7115,208.6329,208.6722,1992.0
2024-03-20 11:45:00,212.4,212.42,212.34,212.35,1161.0,208.6427,208.6624,208.5838,208.5936,1161.0
2024-03-20 11:50:00,212.29,212.4,212.26,212.4,2739.0,208.5347,208.6427,208.5052,208.6427,2739.0
2024-03-20 11:55:00,212.4,212.46,212.39,212.39,6199.0,208.6427,208.7017,208.6329,208.6329,6199.0
2024-03-20 12:00:00,212.31,212.43,212.31,212.37,1774.0,208.5543,208.6722,208.5543,208.6132,1774.0
2024-03-20 12:05:00,212.35,212.35,212.16,212.2,5063.0,208.5936,208.5936,208.407,208.4463,5063.0
2024-03-20 12:10:00,212.26,212.26,212.12,212.12,1905.0,208.5052,208.5052,208.3677,208.3677,1905.0
2024-03-20 12:15:00,212.07,212.07,211.96,212.0,3107.0,208.3186,208.3186,208.2105,208.2498,3107.0
2024-03-20 12:20:00,211.97,212.07,211.96,211.97,3221.0,208.2203,208.3186,208.2105,208.2203,3221.0
2024-03-20 12:25:00,211.99,212.16,211.99,212.15,2849.0,208.24,208.407,208.24,208.3971,2849.0
2024-03-20 12:30:00,212.04,212.07,211.94,211.97,2002.0,208.2891,208.3186,208.1909,208.2203,2002.0
2024-03-20 12:35:00,211.99,212.08,211.97,212.07,2358.0,208.24,208.3284,208.2203,208.3186,2358.0
2024-03-20 12:40:00,212.06,212.14,212.06,212.08,1907.0,208.3087,208.3873,208.3087,208.3284,1907.0
2024-03-20 12:45:00,212.14,212.25,212.1,212.2,1807.0,208.3873,208.4954,208.348,208.4463,1807.0
2024-03-20 12:50:00,212.21,212.29,212.18,212.28,1900.0,208.4561,208.5347,208.4266,208.5248,1900.0
2024-03-20 12:55:00,212.29,212.38,212.28,212.28,3018.0,208.5347,208.6231,208.5248,208.5248,3018.0
2024-03-20 13:00:00,212.31,212.33,212.22,212.33,3826.0,208.5543,208.574,208.4659,208.574,3826.0
2024-03-20 13:05:00,212.32,212.39,212.1,212.18,6589.0,208.5641,208.6329,208.348,208.4266,6589.0
2024-03-20 13:10:00,212.15,212.15,212.03,212.08,3183.0,208.3971,208.3971,208.2793,208.3284,3183.0
2024-03-20 13:15:00,212.06,212.11,212.04,212.04,2130.0,208.3087,208.3578,208.2891,208.2891,2130.0
2024-03-20 13:20:00,212.08,212.17,212.06,212.08,2934.0,208.3284,208.4168,208.3087,208.3284,2934.0
2024-03-20 13:25:00,212.07,212.17,212.05,212.17,2794.0,208.3186,208.4168,208.2989,208.4168,2794.0
2024-03-20 13:30:00,212.18,212.2,211.98,212.17,4270.0,208.4266,208.4463,208.2301,208.4168,4270.0
2024-03-20 13:35:00,212.18,212.19,212.0,212.01,2284.0,208.4266,208.4364,208.2498,208.2596,2284.0
2024-03-20 13:40:00,212.0,212.02,211.89,212.02,4511.0,208.2498,208.2694,208.1417,208.2694,4511.0
2024-03-20 13:45:00,212.02,212.12,212.02,212.04,3126.0,208.2694,208.3677,208.2694,208.2891,3126.0
2024-03-20 13:50:00,212.04,212.12,212.04,212.09,2159.0,208.2891,208.3677,208.2891,208.3382,2159.0
2024-03-20 13:55:00,212.12,212.12,211.83,211.86,1627.0,208.3677,208.3677,208.0828,208.1123,1627.0
2024-03-20 14:00:00,211.89,212.1,211.71,211.77,7097.0,208.1417,208.348,207.9649,208.0239,7097.0
2024-03-20 14:05:00,211.75,211.93,211.7,211.72,3465.0,208.0042,208.181,207.9551,207.9747,3465.0
2024-03-20 14:10:00,211.81,211.87,211.72,211.83,2285.0,208.0632,208.1221,207.9747,208.0828,2285.0
2024-03-20 14:15:00,211.83,211.83,211.57,211.75,4890.0,208.0828,208.0828,207.8274,208.0042,4890.0
2024-03-20 14:20:00,211.76,211.79,211.57,211.75,7559.0,208.014,208.0435,207.8274,208.0042,7559.0
2024-03-20 14:25:00,211.78,211.93,211.77,211.89,4136.0,208.0337,208.181,208.0239,208.1417,4136.0
2024-03-20 14:30:00,211.98,212.1,211.74,211.84,8292.0,208.2301,208.348,207.9944,208.0926,8292.0
2024-03-20 14:35:00,211.82,212.01,211.81,211.87,5399.0,208.073,208.2596,208.0632,208.1221,5399.0
2024-03-20 14:40:00,211.87,212.2,211.78,212.06,5180.0,208.1221,208.4463,208.0337,208.3087,5180.0
2024-03-20 14:45:00,212.06,212.3,212.05,212.05,5360.0,208.3087,208.5445,208.2989,208.2989,5360.0
2024-03-20 14:50:00,212.08,212.16,211.91,211.93,6338.0,208.3284,208.407,208.1614,208.181,6338.0
2024-03-20 14:55:00,211.9,212.06,211.84,211.97,6655.0,208.1516,208.3087,208.0926,208.2203,6655.0
2024-03-20 15:00:00,211.97,212.2,211.91,212.2,7800.0,208.2203,208.4463,208.1614,208.4463,7800.0
2024-03-20 15:05:00,212.2,212.54,212.19,212.37,8697.0,208.4463,208.7802,208.4364,208.6132,8697.0
2024-03-20 15:10:00,212.41,212.49,212.24,212.3,11360.0,208.6525,208.7311,208.4855,208.5445,11360.0
2024-03-20 15:15:00,212.3,212.37,212.14,212.28,9743.0,208.5445,208.6132,208.3873,208.5248,9743.0
2024-03-20 15:20:00,212.25,212.33,212.17,212.33,10268.0,208.4954,208.574,208.4168,208.574,10268.0
2024-03-20 15:25:00,212.33,212.36,212.23,212.25,7944.0,208.574,208.6034,208.4757,208.4954,7944.0
2024-03-20 15:30:00,212.24,212.28,212.11,212.18,11111.0,208.4855,208.5248,208.3578,208.4266,11111.0
2024-03-20 15:35:00,212.17,212.22,212.04,212.19,9548.0,208.4168,208.4659,208.2891,208.4364,9548.0
2024-03-20 15:40:00,212.18,212.19,211.79,211.8,11311.0,208.4266,208.4364,208.0435,208.0533,11311.0
2024-03-20 15:45:00,211.8,211.84,211.67,211.71,20784.0,208.0533,208.0926,207.9256,207.9649,20784.0
2024-03-20 15:50:00,211.75,211.86,211.68,211.79,23087.0,208.0042,208.1123,207.9355,208.0435,23087.0
2024-03-20 15:55:00,211.79,211.98,211.76,211.81,70714.0,208.0435,208.2301,208.014,208.0632,70714.0
2024-03-21 09:30:00,211.87,211.97,210.77,210.89,30253.0,208.1221,208.2203,207.0415,207.1594,30253.0
2024-03-21 09:35:00,210.89,211.49,210.89,211.41,8736.0,207.1594,207.7488,207.1594,207.6702,8736.0
2024-03-21 09:40:00,211.45,211.7,211.34,211.65,7995.0,207.7095,207.9551,207.6015,207.906,7995.0
2024-03-21 09:45:00,211.5,211.74,211.29,211.7,6184.0,207.7586,207.9944,207.5523,207.9551,6184.0
2024-03-21 09:50:00,211.73,212.33,211.73,212.22,9926.0,207.9846,208.574,207.9846,208.4659,9926.0
2024-03-21 09:55:00,212.31,212.52,212.26,212.48,5071.0,208.5543,208.7606,208.5052,208.7213,5071.0
2024-03-21 10:00:00,212.6,212.72,212.31,212.31,8850.0,208.8392,208.9571,208.5543,208.5543,8850.0
2024-03-21 10:05:00,212.36,212.45,212.23,212.27,3589.0,208.6034,208.6918,208.4757,208.515,3589.0
2024-03-21 10:10:00,212.23,212.52,212.18,212.36,10326.0,208.4757,208.7606,208.4266,208.6034,10326.0
2024-03-21 10:15:00,212.47,212.47,212.01,212.01,10510.0,208.7115,208.7115,208.2596,208.2596,10510.0
2024-03-21 10:20:00,212.13,212.18,212.0,212.06,4202.0,208.3775,208.4266,208.2498,208.3087,4202.0
2024-03-21 10:25:00,212.06,212.23,211.89,212.15,7554.0,208.3087,208.4757,208.1417,208.3971,7554.0
2024-03-21 10:30:00,212.12,212.27,212.09,212.22,4497.0,208.3677,208.515,208.3382,208.4659,4497.0
2024-03-21 10:35:00,212.18,212.26,211.65,211.73,5560.0,208.4266,208.5052,207.906,207.9846,5560.0
2024-03-21 10:40:00,211.75,212.06,211.67,211.99,8994.0,208.0042,208.3087,207.9256,208.24,8994.0
2024-03-21 10:45:00,212.01,212.1,211.81,211.81,8326.0,208.2596,208.348,208.0632,208.0632,8326.0
2024-03-21 10:50:00,211.83,211.98,211.82,211.92,5098.0,208.0828,208.2301,208.073,208.1712,5098.0
2024-03-21 10:55:00,211.95,212.19,211.89,212.02,12064.0,208.2007,208.4364,208.1417,208.2694,12064.0
2024-03-21 11:00:00,212.01,212.12,212.0,212.08,4083.0,208.2596,208.3677,208.2498,208.3284,4083.0
2024-03-21 11:05:00,212.12,212.46,212.06,212.4,6028.0,208.3677,208.7017,208.3087,208.6427,6028.0
2024-03-21 11:10:00,212.35,212.41,212.19,212.22,4480.0,208.5936,208.6525,208.4364,208.4659,4480.0
2024-03-21 11:15:00,212.23,212.37,212.13,212.21,5752.0,208.4757,208.6132,208.3775,208.4561,5752.0
2024-03-21 11:20:00,212.11,212.21,212.06,212.15,2452.0,208.3578,208.4561,208.3087,208.3971,2452.0
2024-03-21 11:25:00,212.18,212.23,212.05,212.05,6053.0,208.4266,208.4757,208.2989,208.2989,6053.0
2024-03-21 11:30:00,212.02,212.15,212.0,212.1,4234.0,208.2694,208.3971,208.2498,208.348,4234.0
2024-03-21 11:35:00,212.1,212.18,212.02,212.02,2181.0,208.348,208.4266,208.2694,208.2694,2181.0
2024-03-21 11:40:00,212.11,212.12,211.96,211.96,2867.0,208.3578,208.3677,208.2105,208.2105,2867.0
2024-03-21 11:45:00,212.0,212.0,211.78,211.84,6694.0,208.2498,208.2498,208.0337,208.0926,6694.0
2024-03-21 11:50:00,211.87,212.03,211.86,212.03,5117.0,208.1221,208.2793,208.1123,208.2793,5117.0
2024-03-21 11:55:00,212.03,212.15,212.01,212.05,4359.0,208.2793,208.3971,208.2596,208.2989,4359.0
2024-03-21 12:00:00,212.06,212.12,211.97,212.03,3942.0,208.3087,208.3677,208.2203,208.2793,3942.0
2024-03-21 12:05:00,212.03,212.04,211.55,211.55,8340.0,208.2793,208.2891,207.8077,207.8077,8340.0
2024-03-21 12:10:00,211.59,211.89,211.52,211.89,7810.0,207.847,208.1417,207.7783,208.1417,7810.0
2024-03-21 12:15:00,211.92,211.92,211.77,211.92,4402.0,208.1712,208.1712,208.0239,208.1712,4402.0
2024-03-21 12:20:00,211.98,212.03,211.81,211.81,2565.0,208.2301,208.2793,208.0632,208.0632,2565.0
2024-03-21 12:25:00,211.83,211.93,211.77,211.77,5426.0,208.0828,208.181,208.0239,208.0239,5426.0
2024-03-21 12:30:00,211.78,211.87,211.64,211.66,4035.0,208.0337,208.1221,207.8962,207.9158,4035.0
2024-03-21 12:35:00,211.65,211.73,211.57,211.67,3818.0,207.906,207.9846,207.8274,207.9256,3818.0
2024-03-21 12:40:00,211.64,211.68,211.54,211.58,3327.0,207.8962,207.9355,207.7979,207.8372,3327.0
2024-03-21 12:45:00,211.56,211.69,211.56,211.68,5195.0,207.8176,207.9453,207.8176,207.9355,5195.0
2024-03-21 12:50:00,211.67,211.81,211.67,211.77,4690.0,207.9256,208.0632,207.9256,208.0239,4690.0
2024-03-21 12:55:00,211.74,211.78,211.7,211.78,3086.0,207.9944,208.0337,207.9551,208.0337,3086.0
2024-03-21 13:00:00,211.81,211.83,211.74,211.77,5003.0,208.0632,208.0828,207.9944,208.0239,5003.0
2024-03-21 13:05:00,211.79,211.87,211.77,211.87,5496.0,208.0435,208.1221,208.0239,208.1221,5496.0
2024-03-21 13:10:00,211.85,212.04,211.82,211.98,5879.0,208.1024,208.2891,208.073,208.2301,5879.0
2024-03-21 13:15:00,212.0,212.18,211.98,212.02,6500.0,208.2498,208.4266,208.2301,208.2694,6500.0
2024-03-21 13:20:00,211.99,212.08,211.91,211.98,5901.0,208.24,208.3284,208.1614,208.2301,5901.0
2024-03-21 13:25:00,211.97,211.97,211.84,211.84,4013.0,208.2203,208.2203,208.0926,208.0926,4013.0
2024-03-21 13:30:00,211.81,211.86,211.72,211.77,5138.0,208.0632,208.1123,207.9747,208.0239,5138.0
2024-03-21 13:35:00,211.75,211.79,211.7,211.76,3186.0,208.0042,208.0435,207.9551,208.014,3186.0
2024-03-21 13:40:00,211.78,211.83,211.77,211.77,5324.0,208.0337,208.0828,208.0239,208.0239,5324.0
2024-03-21 13:45:00,211.78,211.83,211.68,211.77,5126.0,208.0337,208.0828,207.9355,208.0239,5126.0
2024-03-21 13:50:00,211.76,211.79,211.59,211.59,6471.0,208.014,208.0435,207.847,207.847,6471.0
2024-03-21 13:55:00,211.61,211.75,211.61,211.71,5812.0,207.8667,208.0042,207.8667,207.9649,5812.0
2024-03-21 14:00:00,211.67,211.86,211.67,211.84,8965.0,207.9256,208.1123,207.9256,208.0926,8965.0
2024-03-21 14:05:00,211.82,211.92,211.82,211.82,4780.0,208.073,208.1712,208.073,208.073,4780.0
2024-03-21 14:10:00,211.86,212.1,211.83,212.06,5077.0,208.1123,208.348,208.0828,208.3087,5077.0
2024-03-21 14:15:00,212.01,212.01,211.83,211.95,7865.0,208.2596,208.2596,208.0828,208.2007,7865.0
2024-03-21 14:20:00,211.98,212.03,211.73,211.76,30968.0,208.2301,208.2793,207.9846,208.014,30968.0
2024-03-21 14:25:00,211.77,211.8,211.66,211.74,7087.0,208.0239,208.0533,207.9158,207.9944,7087.0
2024-03-21 14:30:00,211.74,211.82,211.7,211.81,6291.0,207.9944,208.073,207.9551,208.0632,6291.0
2024-03-21 14:35:00,211.78,211.87,211.68,211.71,7910.0,208.0337,208.1221,207.9355,207.9649,7910.0
2024-03-21 14:40:00,211.68,211.97,211.62,211.81,22696.0,207.9355,208.2203,207.8765,208.0632,22696.0
2024-03-21 14:45:00,211.85,212.07,211.81,211.96,4025.0,208.1024,208.3186,208.0632,208.2105,4025.0
2024-03-21 14:50:00,211.96,212.12,211.96,212.05,4087.0,208.2105,208.3677,208.2105,208.2989,4087.0
2024-03-21 14:55:00,212.02,212.02,211.93,211.93,7065.0,208.2694,208.2694,208.181,208.181,7065.0
2024-03-21 15:00:00,211.94,211.99,211.82,211.99,7132.0,208.1909,208.24,208.073,208.24,7132.0
2024-03-21 15:05:00,211.99,212.03,211.9,211.94,7065.0,208.24,208.2793,208.1516,208.1909,7065.0
2024-03-21 15:10:00,211.95,211.95,211.74,211.75,6392.0,208.2007,208.2007,207.9944,208.0042,6392.0
2024-03-21 15:15:00,211.74,211.76,211.7,211.71,5069.0,207.9944,208.014,207.9551,207.9649,5069.0
2024-03-21 15:20:00,211.72,211.8,211.64,211.8,9908.0,207.9747,208.0533,207.8962,208.0533,9908.0
2024-03-21 15:25:00,211.79,211.86,211.77,211.84,8555.0,208.0435,208.1123,208.0239,208.0926,8555.0
2024-03-21 15:30:00,211.87,211.98,211.71,211.83,25991.0,208.1221,208.2301,207.9649,208.0828,25991.0
2024-03-21 15:35:00,211.81,211.97,211.78,211.88,20035.0,208.0632,208.2203,208.0337,208.1319,20035.0
2024-03-21 15:40:00,211.87,212.25,211.83,212.22,15760.0,208.1221,208.4954,208.0828,208.4659,15760.0
2024-03-21 15:45:00,212.21,212.21,211.93,211.99,19212.0,208.4561,208.4561,208.181,208.24,19212.0
2024-03-21 15:50:00,211.98,212.46,211.96,212.44,33947.0,208.2301,208.7017,208.2105,208.682,33947.0
2024-03-21 15:55:00,212.46,212.57,212.27,212.39,152189.0,208.7017,208.8097,208.515,208.6329,152189.0
2024-03-22 09:30:00,212.45,212.6,211.95,211.96,41108.0,208.6918,208.8392,208.2007,208.2105,41108.0
2024-03-22 09:35:00,211.85,212.46,211.85,212.21,13384.0,208.1024,208.7017,208.1024,208.4561,13384.0
2024-03-22 09:40:00,212.21,212.27,212.02,212.12,8501.0,208.4561,208.515,208.2694,208.3677,8501.0
2024-03-22 09:45:00,212.23,212.25,211.99,212.11,5062.0,208.4757,208.4954,208.24,208.3578,5062.0
2024-03-22 09:50:00,212.13,212.24,211.85,211.99,2992.0,208.3775,208.4855,208.1024,208.24,2992.0
2024-03-22 09:55:00,212.06,212.07,211.67,211.78,6818.0,208.3087,208.3186,207.9256,208.0337,6818.0
2024-03-22 10:00:00,211.73,211.81,211.55,211.81,4047.0,207.9846,208.0632,207.8077,208.0632,4047.0
2024-03-22 10:05:00,211.78,211.86,211.59,211.76,8314.0,208.0337,208.1123,207.847,208.014,8314.0
2024-03-22 10:10:00,211.65,211.77,211.45,211.7,5037.0,207.906,208.0239,207.7095,207.9551,5037.0
2024-03-22 10:15:00,211.73,211.73,211.46,211.46,10682.0,207.9846,207.9846,207.7193,207.7193,10682.0
2024-03-22 10:20:00,211.49,211.8,211.49,211.76,5041.0,207.7488,208.0533,207.7488,208.014,5041.0
2024-03-22 10:25:00,211.76,211.87,211.64,211.76,14736.0,208.014,208.1221,207.8962,208.014,14736.0
2024-03-22 10:30:00,211.75,211.75,211.62,211.66,4722.0,208.0042,208.0042,207.8765,207.9158,4722.0
2024-03-22 10:35:00,211.63,211.72,211.47,211.63,8998.0,207.8863,207.9747,207.7292,207.8863,8998.0
2024-03-22 10:40:00,211.59,211.62,211.41,211.51,5693.0,207.847,207.8765,207.6702,207.7685,5693.0
2024-03-22 10:45:00,211.49,211.61,211.4,211.52,10119.0,207.7488,207.8667,207.6604,207.7783,10119.0
2024-03-22 10:50:00,211.58,211.68,211.52,211.64,6986.0,207.8372,207.9355,207.7783,207.8962,6986.0
2024-03-22 10:55:00,211.61,211.65,211.52,211.53,15075.0,207.8667,207.906,207.7783,207.7881,15075.0
2024-03-22 11:00:00,211.54,211.62,211.46,211.52,4946.0,207.7979,207.8765,207.7193,207.7783,4946.0
2024-03-22 11:05:00,211.56,211.69,211.5,211.51,2861.0,207.8176,207.9453,207.7586,207.7685,2861.0
2024-03-22 11:10:00,211.53,211.59,211.46,211.59,3765.0,207.7881,207.847,207.7193,207.847,3765.0
2024-03-22 11:15:00,211.48,211.56,211.42,211.48,3617.0,207.739,207.8176,207.68,207.739,3617.0
2024-03-22 11:20:00,211.46,211.51,211.35,211.35,5263.0,207.7193,207.7685,207.6113,207.6113,5263.0
2024-03-22 11:25:00,211.35,211.38,211.16,211.2,2192.0,207.6113,207.6408,207.4246,207.4639,2192.0
2024-03-22 11:30:00,211.29,211.39,211.26,211.35,6375.0,207.5523,207.6506,207.5229,207.6113,6375.0
2024-03-22 11:35:00,211.37,211.52,211.37,211.46,3505.0,207.6309,207.7783,207.6309,207.7193,3505.0
2024-03-22 11:40:00,211.48,211.56,211.42,211.47,5361.0,207.739,207.8176,207.68,207.7292,5361.0
2024-03-22 11:45:00,211.46,211.51,211.38,211.49,2484.0,207.7193,207.7685,207.6408,207.7488,2484.0
2024-03-22 11:50:00,211.49,211.52,211.42,211.44,3623.0,207.7488,207.7783,207.68,207.6997,3623.0
2024-03-22 11:55:00,211.4,211.44,211.29,211.29,3625.0,207.6604,207.6997,207.5523,207.5523,3625.0
2024-03-22 12:00:00,211.32,211.44,211.26,211.42,5849.0,207.5818,207.6997,207.5229,207.68,5849.0
2024-03-22 12:05:00,211.39,211.43,211.3,211.3,2418.0,207.6506,207.6899,207.5622,207.5622,2418.0
2024-03-22 12:10:00,211.28,211.35,211.26,211.29,7916.0,207.5425,207.6113,207.5229,207.5523,7916.0
2024-03-22 12:15:00,211.27,211.38,211.22,211.22,11411.0,207.5327,207.6408,207.4836,207.4836,11411.0
2024-03-22 12:20:00,211.25,211.28,211.16,211.27,1815.0,207.5131,207.5425,207.4246,207.5327,1815.0
2024-03-22 12:25:00,211.28,211.29,211.13,211.2,6120.0,207.5425,207.5523,207.3952,207.4639,6120.0
2024-03-22 12:30:00,211.17,211.18,211.06,211.09,24249.0,207.4345,207.4443,207.3264,207.3559,24249.0
2024-03-22 12:35:00,211.1,211.25,211.1,211.23,2159.0,207.3657,207.5131,207.3657,207.4934,2159.0
2024-03-22 12:40:00,211.27,211.3,211.2,211.3,3459.0,207.5327,207.5622,207.4639,207.5622,3459.0
2024-03-22 12:45:00,211.26,211.32,211.23,211.23,1615.0,207.5229,207.5818,207.4934,207.4934,1615.0
2024-03-22 12:50:00,211.27,211.31,211.24,211.26,2709.0,207.5327,207.572,207.5032,207.5229,2709.0
2024-03-22 12:55:00,211.25,211.27,211.2,211.2,1845.0,207.5131,207.5327,207.4639,207.4639,1845.0
2024-03-22 13:00:00,211.19,211.24,211.12,211.17,2241.0,207.4541,207.5032,207.3854,207.4345,2241.0
2024-03-22 13:05:00,211.23,211.23,211.13,211.16,1021.0,207.4934,207.4934,207.3952,207.4246,1021.0
2024-03-22 13:10:00,211.14,211.16,211.06,211.15,4011.0,207.405,207.4246,207.3264,207.4148,4011.0
2024-03-22 13:15:00,211.16,211.21,211.1,211.17,3750.0,207.4246,207.4738,207.3657,207.4345,3750.0
2024-03-22 13:20:00,211.16,211.21,211.01,211.02,5474.0,207.4246,207.4738,207.2773,207.2871,5474.0
2024-03-22 13:25:00,211.04,211.18,210.96,211.18,7096.0,207.3068,207.4443,207.2282,207.4443,7096.0
2024-03-22 13:30:00,211.19,211.32,211.06,211.13,14122.0,207.4541,207.5818,207.3264,207.3952,14122.0
2024-03-22 13:35:00,211.15,211.33,211.15,211.25,4599.0,207.4148,207.5916,207.4148,207.5131,4599.0
2024-03-22 13:40:00,211.23,211.26,211.09,211.17,14301.0,207.4934,207.5229,207.3559,207.4345,14301.0
2024-03-22 13:45:00,211.18,211.39,211.12,211.36,15879.0,207.4443,207.6506,207.3854,207.6211,15879.0
2024-03-22 13:50:00,211.34,211.49,211.33,211.47,5766.0,207.6015,207.7488,207.5916,207.7292,5766.0
2024-03-22 13:55:00,211.41,211.69,211.41,211.66,8528.0,207.6702,207.9453,207.6702,207.9158,8528.0
2024-03-22 14:00:00,211.66,211.7,211.6,211.61,6256.0,207.9158,207.9551,207.8569,207.8667,6256.0
2024-03-22 14:05:00,211.64,211.65,211.5,211.53,10339.0,207.8962,207.906,207.7586,207.7881,10339.0
2024-03-22 14:10:00,211.57,211.69,211.54,211.59,10721.0,207.8274,207.9453,207.7979,207.847,10721.0
2024-03-22 14:15:00,211.65,211.66,211.59,211.62,1121.0,207.906,207.9158,207.847,207.8765,1121.0
2024-03-22 14:20:00,211.66,211.91,211.66,211.91,3931.0,207.9158,208.1614,207.9158,208.1614,3931.0
2024-03-22 14:25:00,211.91,211.95,211.89,211.9,3320.0,208.1614,208.2007,208.1417,208.1516,3320.0
2024-03-22 14:30:00,211.88,211.92,211.64,211.64,17103.0,208.1319,208.1712,207.8962,207.8962,17103.0
2024-03-22 14:35:00,211.67,211.81,211.67,211.8,8158.0,207.9256,208.0632,207.9256,208.0533,8158.0
2024-03-22 14:40:00,211.77,211.91,211.77,211.91,1840.0,208.0239,208.1614,208.0239,208.1614,1840.0
2024-03-22 14:45:00,211.91,211.94,211.86,211.94,3768.0,208.1614,208.1909,208.1123,208.1909,3768.0
2024-03-22 14:50:00,211.94,211.94,211.86,211.88,2127.0,208.1909,208.1909,208.1123,208.1319,2127.0
2024-03-22 14:55:00,211.9,211.92,211.8,211.85,2322.0,208.1516,208.1712,208.0533,208.1024,2322.0
2024-03-22 15:00:00,211.84,211.92,211.8,211.92,3304.0,208.0926,208.1712,208.0533,208.1712,3304.0
2024-03-22 15:05:00,211.91,211.97,211.86,211.97,7810.0,208.1614,208.2203,208.1123,208.2203,7810.0
2024-03-22 15:10:00,212.02,212.04,211.86,211.93,5143.0,208.2694,208.2891,208.1123,208.181,5143.0
2024-03-22 15:15:00,211.9,211.93,211.75,211.85,3572.0,208.1516,208.181,208.0042,208.1024,3572.0
2024-03-22 15:20:00,211.86,211.94,211.85,211.92,4063.0,208.1123,208.1909,208.1024,208.1712,4063.0
2024-03-22 15:25:00,211.97,212.03,211.91,211.92,5011.0,208.2203,208.2793,208.1614,208.1712,5011.0
2024-03-22 15:30:00,211.93,212.2,211.91,212.13,16485.0,208.181,208.4463,208.1614,208.3775,16485.0
2024-03-22 15:35:00,212.16,212.19,212.02,212.03,5385.0,208.407,208.4364,208.2694,208.2793,5385.0
2024-03-22 15:40:00,212.02,212.06,211.92,212.03,5041.0,208.2694,208.3087,208.1712,208.2793,5041.0
2024-03-22 15:45:00,212.03,212.06,211.69,211.84,28861.0,208.2793,208.3087,207.9453,208.0926,28861.0
2024-03-22 15:50:00,211.86,212.02,211.82,211.84,23455.0,208.1123,208.2694,208.073,208.0926,23455.0
2024-03-22 15:55:00,211.81,211.89,211.66,211.79,68877.0,208.0632,208.1417,207.9158,208.0435,68877.0
2024-03-25 09:30:00,211.56,212.02,211.37,211.63,22162.0,207.8176,208.2694,207.6309,207.8863,22162.0
2024-03-25 09:35:00,211.56,211.67,211.34,211.44,26772.0,207.8176,207.9256,207.6015,207.6997,26772.0
2024-03-25 09:40:00,211.34,211.94,211.34,211.74,4303.0,207.6015,208.1909,207.6015,207.9944,4303.0
2024-03-25 09:45:00,211.68,212.07,211.67,211.84,3715.0,207.9355,208.3186,207.9256,208.0926,3715.0
2024-03-25 09:50:00,211.9,211.9,211.53,211.71,1950.0,208.1516,208.1516,207.7881,207.9649,1950.0
2024-03-25 09:55:00,211.76,211.98,211.76,211.98,2415.0,208.014,208.2301,208.014,208.2301,2415.0
2024-03-25 10:00:00,211.95,211.95,211.85,211.91,1826.0,208.2007,208.2007,208.1024,208.1614,1826.0
2024-03-25 10:05:00,211.95,212.0,211.84,211.96,3025.0,208.2007,208.2498,208.0926,208.2105,3025.0
2024-03-25 10:10:00,211.92,212.0,211.84,211.95,2164.0,208.1712,208.2498,208.0926,208.2007,2164.0
2024-03-25 10:15:00,211.96,211.96,211.83,211.95,1340.0,208.2105,208.2105,208.0828,208.2007,1340.0
2024-03-25 10:20:00,211.98,212.24,211.91,212.24,18154.0,208.2301,208.4855,208.1614,208.4855,18154.0
2024-03-25 10:25:00,212.21,212.21,212.0,212.0,3317.0,208.4561,208.4561,208.2498,208.2498,3317.0
2024-03-25 10:30:00,212.06,212.08,211.97,212.06,2200.0,208.3087,208.3284,208.2203,208.3087,2200.0
2024-03-25 10:35:00,212.0,212.0,211.9,212.0,4131.0,208.2498,208.2498,208.1516,208.2498,4131.0
2024-03-25 10:40:00,212.03,212.04,211.96,212.01,2704.0,208.2793,208.2891,208.2105,208.2596,2704.0
2024-03-25 10:45:00,212.03,212.05,211.9,212.0,3278.0,208.2793,208.2989,208.1516,208.2498,3278.0
2024-03-25 10:50:00,212.04,212.12,211.97,212.12,4499.0,208.2891,208.3677,208.2203,208.3677,4499.0
2024-03-25 10:55:00,212.13,212.15,212.03,212.12,7888.0,208.3775,208.3971,208.2793,208.3677,7888.0
2024-03-25 11:00:00,212.12,212.13,211.92,211.96,3010.0,208.3677,208.3775,208.1712,208.2105,3010.0
2024-03-25 11:05:00,211.94,211.97,211.91,211.95,2306.0,208.1909,208.2203,208.1614,208.2007,2306.0
2024-03-25 11:10:00,211.91,211.92,211.77,211.77,5310.0,208.1614,208.1712,208.0239,208.0239,5310.0
2024-03-25 11:15:00,211.81,211.99,211.81,211.95,7581.0,208.0632,208.24,208.0632,208.2007,7581.0
2024-03-25 11:20:00,211.97,211.98,211.9,211.94,3983.0,208.2203,208.2301,208.1516,208.1909,3983.0
2024-03-25 11:25:00,211.87,211.93,211.78,211.78,4537.0,208.1221,208.181,208.0337,208.0337,4537.0
2024-03-25 11:30:00,211.74,211.79,211.66,211.66,2034.0,207.9944,208.0435,207.9158,207.9158,2034.0
2024-03-25 11:35:00,211.68,211.68,211.14,211.2,7986.0,207.9355,207.9355,207.405,207.4639,7986.0
2024-03-25 11:40:00,211.22,211.4,211.19,211.4,7628.0,207.4836,207.6604,207.4541,207.6604,7628.0
2024-03-25 11:45:00,211.4,211.4,211.08,211.13,7571.0,207.6604,207.6604,207.3461,207.3952,7571.0
2024-03-25 11:50:00,211.13,211.15,211.07,211.08,3116.0,207.3952,207.4148,207.3362,207.3461,3116.0
2024-03-25 11:55:00,211.11,211.31,211.1,211.14,9190.0,207.3755,207.572,207.3657,207.405,9190.0
2024-03-25 12:00:00,211.18,211.23,211.12,211.18,4244.0,207.4443,207.4934,207.3854,207.4443,4244.0
2024-03-25 12:05:00,211.18,211.23,211.15,211.18,5962.0,207.4443,207.4934,207.4148,207.4443,5962.0
2024-03-25 12:10:00,211.18,211.37,211.1,211.37,24087.0,207.4443,207.6309,207.3657,207.6309,24087.0
2024-03-25 12:15:00,211.44,212.05,211.38,211.73,40354.0,207.6997,208.2989,207.6408,207.9846,40354.0
2024-03-25 12:20:00,211.7,211.89,211.58,211.82,6135.0,207.9551,208.1417,207.8372,208.073,6135.0
2024-03-25 12:25:00,211.8,211.81,211.45,211.54,10353.0,208.0533,208.0632,207.7095,207.7979,10353.0
2024-03-25 12:30:00,211.57,211.7,211.55,211.7,2272.0,207.8274,207.9551,207.8077,207.9551,2272.0
2024-03-25 12:35:00,211.71,211.75,211.65,211.75,3485.0,207.9649,208.0042,207.906,208.0042,3485.0
2024-03-25 12:40:00,211.72,211.72,211.51,211.52,2137.0,207.9747,207.9747,207.7685,207.7783,2137.0
2024-03-25 12:45:00,211.5,211.54,211.43,211.43,2984.0,207.7586,207.7979,207.6899,207.6899,2984.0
2024-03-25 12:50:00,211.53,211.55,211.43,211.46,2885.0,207.7881,207.8077,207.6899,207.7193,2885.0
2024-03-25 12:55:00,211.47,211.61,211.47,211.61,1556.0,207.7292,207.8667,207.7292,207.8667,1556.0
2024-03-25 13:00:00,211.63,211.66,211.59,211.62,2911.0,207.8863,207.9158,207.847,207.8765,2911.0
2024-03-25 13:05:00,211.62,211.68,211.61,211.64,2121.0,207.8765,207.9355,207.8667,207.8962,2121.0
2024-03-25 13:10:00,211.6,211.7,211.59,211.67,2785.0,207.8569,207.9551,207.847,207.9256,2785.0
2024-03-25 13:15:00,211.68,211.68,211.58,211.58,1798.0,207.9355,207.9355,207.8372,207.8372,1798.0
2024-03-25 13:20:00,211.61,211.61,211.55,211.58,1687.0,207.8667,207.8667,207.8077,207.8372,1687.0
2024-03-25 13:25:00,211.59,211.61,211.56,211.56,3740.0,207.847,207.8667,207.8176,207.8176,3740.0
2024-03-25 13:30:00,211.59,211.6,211.42,211.44,26806.0,207.847,207.8569,207.68,207.6997,26806.0
2024-03-25 13:35:00,211.46,211.59,211.42,211.59,2890.0,207.7193,207.847,207.68,207.847,2890.0
2024-03-25 13:40:00,211.56,211.76,211.55,211.76,2229.0,207.8176,208.014,207.8077,208.014,2229.0
2024-03-25 13:45:00,211.77,211.8,211.75,211.8,1546.0,208.0239,208.0533,208.0042,208.0533,1546.0
2024-03-25 13:50:00,211.82,211.86,211.76,211.82,1736.0,208.073,208.1123,208.014,208.073,1736.0
2024-03-25 13:55:00,211.8,211.84,211.77,211.78,2362.0,208.0533,208.0926,208.0239,208.0337,2362.0
2024-03-25 14:00:00,211.79,211.83,211.73,211.78,3335.0,208.0435,208.0828,207.9846,208.0337,3335.0
2024-03-25 14:05:00,211.78,211.86,211.74,211.85,2536.0,208.0337,208.1123,207.9944,208.1024,2536.0
2024-03-25 14:10:00,211.81,211.84,211.75,211.82,2077.0,208.0632,208.0926,208.0042,208.073,2077.0
2024-03-25 14:15:00,211.83,211.95,211.81,211.91,4219.0,208.0828,208.2007,208.0632,208.1614,4219.0
2024-03-25 14:20:00,211.91,211.92,211.85,211.88,2774.0,208.1614,208.1712,208.1024,208.1319,2774.0
2024-03-25 14:25:00,211.9,211.91,211.78,211.78,2934.0,208.1516,208.1614,208.0337,208.0337,2934.0
2024-03-25 14:30:00,211.8,211.8,211.75,211.78,2018.0,208.0533,208.0533,208.0042,208.0337,2018.0
2024-03-25 14:35:00,211.81,211.86,211.8,211.85,10875.0,208.0632,208.1123,208.0533,208.1024,10875.0
2024-03-25 14:40:00,211.8,211.85,211.62,211.62,3306.0,208.0533,208.1024,207.8765,207.8765,3306.0
2024-03-25 14:45:00,211.65,211.69,211.62,211.62,2093.0,207.906,207.9453,207.8765,207.8765,2093.0
2024-03-25 14:50:00,211.63,211.65,211.57,211.63,3876.0,207.8863,207.906,207.8274,207.8863,3876.0
2024-03-25 14:55:00,211.66,211.66,211.6,211.64,2906.0,207.9158,207.9158,207.8569,207.8962,2906.0
2024-03-25 15:00:00,211.63,211.73,211.61,211.7,3870.0,207.8863,207.9846,207.8667,207.9551,3870.0
2024-03-25 15:05:00,211.68,211.73,211.65,211.71,5081.0,207.9355,207.9846,207.906,207.9649,5081.0
2024-03-25 15:10:00,211.83,211.88,211.8,211.81,4531.0,208.0828,208.1319,208.0533,208.0632,4531.0
2024-03-25 15:15:00,211.81,211.81,211.71,211.72,4806.0,208.0632,208.0632,207.9649,207.9747,4806.0
2024-03-25 15:20:00,211.71,211.95,211.66,211.86,17444.0,207.9649,208.2007,207.9158,208.1123,17444.0
2024-03-25 15:25:00,211.85,211.92,211.81,211.81,7993.0,208.1024,208.1712,208.0632,208.0632,7993.0
2024-03-25 15:30:00,211.8,211.8,211.69,211.69,9585.0,208.0533,208.0533,207.9453,207.9453,9585.0
2024-03-25 15:35:00,211.7,211.76,211.63,211.68,10896.0,207.9551,208.014,207.8863,207.9355,10896.0
2024-03-25 15:40:00,211.68,211.75,211.62,211.67,10290.0,207.9355,208.0042,207.8765,207.9256,10290.0
2024-03-25 15:45:00,211.67,211.68,211.58,211.64,9970.0,207.9256,207.9355,207.8372,207.8962,9970.0
2024-03-25 15:50:00,211.67,211.9,211.61,211.87,25836.0,207.9256,208.1516,207.8667,208.1221,25836.0
2024-03-25 15:55:00,211.9,211.92,211.71,211.77,44938.0,208.1516,208.1712,207.9649,208.0239,44938.0
2024-03-26 09:30:00,211.58,211.9,211.38,211.82,20428.0,207.8372,208.1516,207.6408,208.073,20428.0
2024-03-26 09:35:00,211.85,212.0,211.69,211.77,2465.0,208.1024,208.2498,207.9453,208.0239,2465.0
2024-03-26 09:40:00,211.74,211.84,211.59,211.72,5324.0,207.9944,208.0926,207.847,207.9747,5324.0
2024-03-26 09:45:00,211.63,211.82,211.6,211.82,3329.0,207.8863,208.073,207.8569,208.073,3329.0
2024-03-26 09:50:00,211.84,211.94,211.79,211.86,2244.0,208.0926,208.1909,208.0435,208.1123,2244.0
2024-03-26 09:55:00,211.83,211.96,211.74,211.94,3335.0,208.0828,208.2105,207.9944,208.1909,3335.0
2024-03-26 10:00:00,211.93,211.93,211.57,211.58,5234.0,208.181,208.181,207.8274,207.8372,5234.0
2024-03-26 10:05:00,211.64,211.77,211.52,211.75,4362.0,207.8962,208.0239,207.7783,208.0042,4362.0
2024-03-26 10:10:00,211.73,211.83,211.55,211.55,3536.0,207.9846,208.0828,207.8077,207.8077,3536.0
2024-03-26 10:15:00,211.55,211.73,211.45,211.62,4478.0,207.8077,207.9846,207.7095,207.8765,4478.0
2024-03-26 10:20:00,211.62,211.86,211.57,211.85,2101.0,207.8765,208.1123,207.8274,208.1024,2101.0
2024-03-26 10:25:00,211.87,212.0,211.77,211.89,7467.0,208.1221,208.2498,208.0239,208.1417,7467.0
2024-03-26 10:30:00,211.89,211.94,211.82,211.88,1824.0,208.1417,208.1909,208.073,208.1319,1824.0
2024-03-26 10:35:00,211.97,211.97,211.7,211.74,7303.0,208.2203,208.2203,207.9551,207.9944,7303.0
2024-03-26 10:40:00,211.75,211.93,211.75,211.93,3627.0,208.0042,208.181,208.0042,208.181,3627.0
2024-03-26 10:45:00,211.97,212.0,211.88,211.97,4038.0,208.2203,208.2498,208.1319,208.2203,4038.0
2024-03-26 10:50:00,212.01,212.08,211.98,212.03,3823.0,208.2596,208.3284,208.2301,208.2793,3823.0
2024-03-26 10:55:00,212.0,212.04,211.7,211.76,7922.0,208.2498,208.2891,207.9551,208.014,7922.0
2024-03-26 11:00:00,211.81,211.98,211.8,211.97,1400.0,208.0632,208.2301,208.0533,208.2203,1400.0
2024-03-26 11:05:00,211.91,212.0,211.91,211.93,2759.0,208.1614,208.2498,208.1614,208.181,2759.0
2024-03-26 11:10:00,211.95,212.0,211.89,211.89,2418.0,208.2007,208.2498,208.1417,208.1417,2418.0
2024-03-26 11:15:00,211.85,211.95,211.85,211.91,3328.0,208.1024,208.2007,208.1024,208.1614,3328.0
2024-03-26 11:20:00,211.93,211.95,211.85,211.89,3831.0,208.181,208.2007,208.1024,208.1417,3831.0
2024-03-26 11:25:00,211.93,212.02,211.92,211.99,3748.0,208.181,208.2694,208.1712,208.24,3748.0
2024-03-26 11:30:00,211.98,211.99,211.86,211.86,5298.0,208.2301,208.24,208.1123,208.1123,5298.0
2024-03-26 11:35:00,211.84,211.84,211.65,211.66,4452.0,208.0926,208.0926,207.906,207.9158,4452.0
2024-03-26 11:40:00,211.71,211.79,211.69,211.74,3982.0,207.9649,208.0435,207.9453,207.9944,3982.0
2024-03-26 11:45:00,211.77,211.85,211.72,211.83,4122.0,208.0239,208.1024,207.9747,208.0828,4122.0
2024-03-26 11:50:00,211.88,212.0,211.86,211.92,1868.0,208.1319,208.2498,208.1123,208.1712,1868.0
2024-03-26 11:55:00,211.94,212.03,211.84,212.0,15951.0,208.1909,208.2793,208.0926,208.2498,15951.0
2024-03-26 12:00:00,212.0,212.04,211.95,211.99,5277.0,208.2498,208.2891,208.2007,208.24,5277.0
2024-03-26 12:05:00,212.0,212.12,211.96,212.11,29443.0,208.2498,208.3677,208.2105,208.3578,29443.0
2024-03-26 12:10:00,212.06,212.06,211.95,211.96,1804.0,208.3087,208.3087,208.2007,208.2105,1804.0
2024-03-26 12:15:00,211.92,211.98,211.85,211.9,3187.0,208.1712,208.2301,208.1024,208.1516,3187.0
2024-03-26 12:20:00,211.89,211.9,211.73,211.73,7899.0,208.1417,208.1516,207.9846,207.9846,7899.0
2024-03-26 12:25:00,211.71,211.75,211.6,211.61,5012.0,207.9649,208.0042,207.8569,207.8667,5012.0
2024-03-26 12:30:00,211.59,211.69,211.59,211.63,2948.0,207.847,207.9453,207.847,207.8863,2948.0
2024-03-26 12:35:00,211.62,211.62,211.52,211.59,5049.0,207.8765,207.8765,207.7783,207.847,5049.0
2024-03-26 12:40:00,211.6,211.68,211.6,211.68,4319.0,207.8569,207.9355,207.8569,207.9355,4319.0
2024-03-26 12:45:00,211.68,211.74,211.64,211.67,5479.0,207.9355,207.9944,207.8962,207.9256,5479.0
2024-03-26 12:50:00,211.67,211.82,211.66,211.78,11185.0,207.9256,208.073,207.9158,208.0337,11185.0
2024-03-26 12:55:00,211.79,211.8,211.76,211.77,4306.0,208.0435,208.0533,208.014,208.0239,4306.0
2024-03-26 13:00:00,211.79,211.89,211.75,211.78,5613.0,208.0435,208.1417,208.0042,208.0337,5613.0
2024-03-26 13:05:00,211.74,211.78,211.65,211.66,3090.0,207.9944,208.0337,207.906,207.9158,3090.0
2024-03-26 13:10:00,211.65,211.67,211.58,211.59,4495.0,207.906,207.9256,207.8372,207.847,4495.0
2024-03-26 13:15:00,211.55,211.62,211.55,211.6,9849.0,207.8077,207.8765,207.8077,207.8569,9849.0
2024-03-26 13:20:00,211.61,211.7,211.6,211.61,3296.0,207.8667,207.9551,207.8569,207.8667,3296.0
2024-03-26 13:25:00,211.62,211.67,211.56,211.59,17386.0,207.8765,207.9256,207.8176,207.847,17386.0
2024-03-26 13:30:00,211.57,211.64,211.57,211.6,11550.0,207.8274,207.8962,207.8274,207.8569,11550.0
2024-03-26 13:35:00,211.61,211.62,211.54,211.62,7130.0,207.8667,207.8765,207.7979,207.8765,7130.0
2024-03-26 13:40:00,211.61,211.63,211.51,211.58,12234.0,207.8667,207.8863,207.7685,207.8372,12234.0
2024-03-26 13:45:00,211.58,211.58,211.43,211.5,10338.0,207.8372,207.8372,207.6899,207.7586,10338.0
2024-03-26 13:50:00,211.52,211.78,211.46,211.71,9742.0,207.7783,208.0337,207.7193,207.9649,9742.0
2024-03-26 13:55:00,211.72,211.85,211.7,211.8,2846.0,207.9747,208.1024,207.9551,208.0533,2846.0
2024-03-26 14:00:00,211.76,211.97,211.75,211.91,4302.0,208.014,208.2203,208.0042,208.1614,4302.0
2024-03-26 14:05:00,211.91,211.95,211.88,211.9,3001.0,208.1614,208.2007,208.1319,208.1516,3001.0
2024-03-26 14:10:00,211.91,211.91,211.84,211.88,5313.0,208.1614,208.1614,208.0926,208.1319,5313.0
2024-03-26 14:15:00,211.89,211.96,211.89,211.96,3742.0,208.1417,208.2105,208.1417,208.2105,3742.0
2024-03-26 14:20:00,211.96,211.99,211.91,211.95,8725.0,208.2105,208.24,208.1614,208.2007,8725.0
2024-03-26 14:25:00,211.96,212.08,211.95,212.08,12607.0,208.2105,208.3284,208.2007,208.3284,12607.0
2024-03-26 14:30:00,212.08,212.29,212.08,212.28,5097.0,208.3284,208.5347,208.3284,208.5248,5097.0
2024-03-26 14:35:00,212.32,212.38,212.21,212.22,5764.0,208.5641,208.6231,208.4561,208.4659,5764.0
2024-03-26 14:40:00,212.22,212.25,212.15,212.17,3781.0,208.4659,208.4954,208.3971,208.4168,3781.0
2024-03-26 14:45:00,212.13,212.16,212.05,212.13,7132.0,208.3775,208.407,208.2989,208.3775,7132.0
2024-03-26 14:50:00,212.11,212.24,212.02,212.18,27457.0,208.3578,208.4855,208.2694,208.4266,27457.0
2024-03-26 14:55:00,212.17,212.29,212.14,212.27,5064.0,208.4168,208.5347,208.3873,208.515,5064.0
2024-03-26 15:00:00,212.28,212.38,212.2,212.37,7171.0,208.5248,208.6231,208.4463,208.6132,7171.0
2024-03-26 15:05:00,212.37,212.58,212.37,212.58,13026.0,208.6132,208.8195,208.6132,208.8195,13026.0
2024-03-26 15:10:00,212.59,212.69,212.4,212.43,22878.0,208.8294,208.9276,208.6427,208.6722,22878.0
2024-03-26 15:15:00,212.5,212.52,212.36,212.39,3100.0,208.7409,208.7606,208.6034,208.6329,3100.0
2024-03-26 15:20:00,212.42,212.54,212.38,212.43,11334.0,208.6624,208.7802,208.6231,208.6722,11334.0
2024-03-26 15:25:00,212.5,212.54,212.38,212.44,6668.0,208.7409,208.7802,208.6231,208.682,6668.0
2024-03-26 15:30:00,212.46,212.56,212.4,212.55,5988.0,208.7017,208.7999,208.6427,208.7901,5988.0
2024-03-26 15:35:00,212.53,212.54,212.22,212.24,12004.0,208.7704,208.7802,208.4659,208.4855,12004.0
2024-03-26 15:40:00,212.25,212.58,212.25,212.55,13364.0,208.4954,208.8195,208.4954,208.7901,13364.0
2024-03-26 15:45:00,212.53,212.58,212.02,212.06,16869.0,208.7704,208.8195,208.2694,208.3087,16869.0
2024-03-26 15:50:00,211.99,212.25,211.96,212.23,23316.0,208.24,208.4954,208.2105,208.4757,23316.0
2024-03-26 15:55:00,212.25,212.34,211.7,211.77,92993.0,208.4954,208.5838,207.9551,208.0239,92993.0
2024-03-27 09:30:00,212.8,213.63,212.54,212.91,43177.0,209.0356,209.851,208.7802,209.1437,43177.0
2024-03-27 09:35:00,212.91,213.28,212.74,213.15,9281.0,209.1437,209.5071,208.9767,209.3794,9281.0
2024-03-27 09:40:00,213.15,213.29,213.08,213.18,6207.0,209.3794,209.517,209.3107,209.4089,6207.0
2024-03-27 09:45:00,213.12,213.24,213.03,213.11,6181.0,209.35,209.4679,209.2616,209.3402,6181.0
2024-03-27 09:50:00,213.11,213.19,212.96,213.19,7959.0,209.3402,209.4187,209.1928,209.4187,7959.0
2024-03-27 09:55:00,213.23,213.57,213.09,213.49,13901.0,209.458,209.792,209.3205,209.7134,13901.0
2024-03-27 10:00:00,213.48,213.49,213.27,213.38,7697.0,209.7036,209.7134,209.4973,209.6054,7697.0
2024-03-27 10:05:00,213.34,213.51,213.21,213.47,6362.0,209.5661,209.7331,209.4384,209.6938,6362.0
2024-03-27 10:10:00,213.43,213.52,213.2,213.26,10779.0,209.6545,209.7429,209.4286,209.4875,10779.0
2024-03-27 10:15:00,213.26,213.26,213.09,213.18,6358.0,209.4875,209.4875,209.3205,209.4089,6358.0
2024-03-27 10:20:00,213.15,213.25,213.07,213.07,3539.0,209.3794,209.4777,209.3009,209.3009,3539.0
2024-03-27 10:25:00,213.02,213.18,212.91,213.12,7064.0,209.2517,209.4089,209.1437,209.35,7064.0
2024-03-27 10:30:00,213.13,213.3,213.05,213.2,6377.0,209.3598,209.5268,209.2812,209.4286,6377.0
2024-03-27 10:35:00,213.22,213.41,213.15,213.31,7482.0,209.4482,209.6348,209.3794,209.5366,7482.0
2024-03-27 10:40:00,213.34,213.45,213.15,213.17,3237.0,209.5661,209.6741,209.3794,209.3991,3237.0
2024-03-27 10:45:00,213.21,213.21,213.05,213.09,4240.0,209.4384,209.4384,209.2812,209.3205,4240.0
2024-03-27 10:50:00,213.06,213.12,212.81,212.87,7875.0,209.291,209.35,209.0455,209.1044,7875.0
2024-03-27 10:55:00,212.89,213.09,212.89,212.99,5265.0,209.124,209.3205,209.124,209.2223,5265.0
2024-03-27 11:00:00,213.02,213.26,213.02,213.24,6931.0,209.2517,209.4875,209.2517,209.4679,6931.0
2024-03-27 11:05:00,213.27,213.35,213.17,213.34,4222.0,209.4973,209.5759,209.3991,209.5661,4222.0
2024-03-27 11:10:00,213.39,213.45,213.36,213.43,2220.0,209.6152,209.6741,209.5857,209.6545,2220.0
2024-03-27 11:15:00,213.42,213.48,213.34,213.47,5577.0,209.6447,209.7036,209.5661,209.6938,5577.0
2024-03-27 11:20:00,213.44,213.5,213.35,213.36,4328.0,209.6643,209.7233,209.5759,209.5857,4328.0
2024-03-27 11:25:00,213.32,213.35,213.27,213.31,3034.0,209.5464,209.5759,209.4973,209.5366,3034.0
2024-03-27 11:30:00,213.3,213.4,213.25,213.36,2399.0,209.5268,209.625,209.4777,209.5857,2399.0
2024-03-27 11:35:00,213.35,213.38,213.27,213.33,3924.0,209.5759,209.6054,209.4973,209.5563,3924.0
2024-03-27 11:40:00,213.33,213.4,213.31,213.37,3676.0,209.5563,209.625,209.5366,209.5956,3676.0
2024-03-27 11:45:00,213.39,213.39,213.23,213.3,4558.0,209.6152,209.6152,209.458,209.5268,4558.0
2024-03-27 11:50:00,213.3,213.3,213.22,213.22,4038.0,209.5268,209.5268,209.4482,209.4482,4038.0
2024-03-27 11:55:00,213.23,213.3,213.16,213.16,4984.0,209.458,209.5268,209.3893,209.3893,4984.0
2024-03-27 12:00:00,213.14,213.15,212.98,213.05,7196.0,209.3696,209.3794,209.2125,209.2812,7196.0
2024-03-27 12:05:00,213.04,213.04,212.97,213.01,2360.0,209.2714,209.2714,209.2026,209.2419,2360.0
2024-03-27 12:10:00,213.03,213.05,212.95,212.97,7821.0,209.2616,209.2812,209.183,209.2026,7821.0
2024-03-27 12:15:00,213.01,213.01,212.87,212.92,4746.0,209.2419,209.2419,209.1044,209.1535,4746.0
2024-03-27 12:20:00,212.92,213.03,212.89,213.0,2448.0,209.1535,209.2616,209.124,209.2321,2448.0
2024-03-27 12:25:00,213.02,213.04,212.97,212.97,4824.0,209.2517,209.2714,209.2026,209.2026,4824.0
2024-03-27 12:30:00,212.97,213.03,212.96,213.03,3340.0,209.2026,209.2616,209.1928,209.2616,3340.0
2024-03-27 12:35:00,213.02,213.02,212.85,212.87,8004.0,209.2517,209.2517,209.0848,209.1044,8004.0
2024-03-27 12:40:00,212.87,212.87,212.78,212.8,5744.0,209.1044,209.1044,209.016,209.0356,5744.0
2024-03-27 12:45:00,212.83,212.99,212.83,212.96,3762.0,209.0651,209.2223,209.0651,209.1928,3762.0
2024-03-27 12:50:00,213.02,213.03,212.98,212.98,2322.0,209.2517,209.2616,209.2125,209.2125,2322.0
2024-03-27 12:55:00,212.96,212.98,212.83,212.85,4342.0,209.1928,209.2125,209.0651,209.0848,4342.0
2024-03-27 13:00:00,212.84,212.89,212.68,212.88,12660.0,209.0749,209.124,208.9178,209.1142,12660.0
2024-03-27 13:05:00,212.83,212.85,212.76,212.81,4928.0,209.0651,209.0848,208.9963,209.0455,4928.0
2024-03-27 13:10:00,212.81,212.95,212.81,212.95,1657.0,209.0455,209.183,209.0455,209.183,1657.0
2024-03-27 13:15:00,212.98,213.1,212.97,213.04,2942.0,209.2125,209.3303,209.2026,209.2714,2942.0
2024-03-27 13:20:00,213.01,213.1,213.01,213.06,5427.0,209.2419,209.3303,209.2419,209.291,5427.0
2024-03-27 13:25:00,213.07,213.17,213.07,213.14,2088.0,209.3009,209.3991,209.3009,209.3696,2088.0
2024-03-27 13:30:00,213.15,213.18,213.06,213.06,3890.0,209.3794,209.4089,209.291,209.291,3890.0
2024-03-27 13:35:00,213.03,213.08,212.92,212.92,4936.0,209.2616,209.3107,209.1535,209.1535,4936.0
2024-03-27 13:40:00,212.91,213.02,212.91,213.02,7397.0,209.1437,209.2517,209.1437,209.2517,7397.0
2024-03-27 13:45:00,213.01,213.15,213.0,213.13,3596.0,209.2419,209.3794,209.2321,209.3598,3596.0
2024-03-27 13:50:00,213.13,213.13,213.03,213.1,5688.0,209.3598,209.3598,209.2616,209.3303,5688.0
2024-03-27 13:55:00,213.08,213.08,212.97,212.98,2465.0,209.3107,209.3107,209.2026,209.2125,2465.0
2024-03-27 14:00:00,212.96,213.08,212.95,213.05,6058.0,209.1928,209.3107,209.183,209.2812,6058.0
2024-03-27 14:05:00,213.06,213.16,213.05,213.16,3014.0,209.291,209.3893,209.2812,209.3893,3014.0
2024-03-27 14:10:00,213.18,213.2,213.11,213.2,3204.0,209.4089,209.4286,209.3402,209.4286,3204.0
2024-03-27 14:15:00,213.19,213.42,213.16,213.4,15617.0,209.4187,209.6447,209.3893,209.625,15617.0
2024-03-27 14:20:00,213.46,213.46,213.37,213.37,2900.0,209.684,209.684,209.5956,209.5956,2900.0
2024-03-27 14:25:00,213.38,213.46,213.35,213.46,4495.0,209.6054,209.684,209.5759,209.684,4495.0
2024-03-27 14:30:00,213.46,213.46,213.37,213.38,4239.0,209.684,209.684,209.5956,209.6054,4239.0
2024-03-27 14:35:00,213.35,213.39,213.18,213.23,8335.0,209.5759,209.6152,209.4089,209.458,8335.0
2024-03-27 14:40:00,213.22,213.28,213.17,213.25,12738.0,209.4482,209.5071,209.3991,209.4777,12738.0
2024-03-27 14:45:00,213.19,213.28,213.16,213.24,3136.0,209.4187,209.5071,209.3893,209.4679,3136.0
2024-03-27 14:50:00,213.19,213.27,213.16,213.27,3758.0,209.4187,209.4973,209.3893,209.4973,3758.0
2024-03-27 14:55:00,213.28,213.44,213.26,213.32,14947.0,209.5071,209.6643,209.4875,209.5464,14947.0
2024-03-27 15:00:00,213.33,213.42,213.29,213.41,10726.0,209.5563,209.6447,209.517,209.6348,10726.0
2024-03-27 15:05:00,213.39,213.48,213.36,213.36,3808.0,209.6152,209.7036,209.5857,209.5857,3808.0
2024-03-27 15:10:00,213.35,213.43,213.29,213.38,2336.0,209.5759,209.6545,209.517,209.6054,2336.0
2024-03-27 15:15:00,213.39,213.41,213.34,213.36,3318.0,209.6152,209.6348,209.5661,209.5857,3318.0
2024-03-27 15:20:00,213.37,213.45,213.34,213.45,12260.0,209.5956,209.6741,209.5661,209.6741,12260.0
2024-03-27 15:25:00,213.45,213.49,213.35,213.46,13017.0,209.6741,209.7134,209.5759,209.684,13017.0
2024-03-27 15:30:00,213.47,213.52,213.34,213.35,11935.0,209.6938,209.7429,209.5661,209.5759,11935.0
2024-03-27 15:35:00,213.37,213.47,213.35,213.45,11618.0,209.5956,209.6938,209.5759,209.6741,11618.0
2024-03-27 15:40:00,213.44,213.49,213.39,213.49,19596.0,209.6643,209.7134,209.6152,209.7134,19596.0
2024-03-27 15:45:00,213.51,213.52,213.31,213.34,24736.0,209.7331,209.7429,209.5366,209.5661,24736.0
2024-03-27 15:50:00,213.38,213.73,213.37,213.73,41075.0,209.6054,209.9492,209.5956,209.9492,41075.0
2024-03-27 15:55:00,213.7,214.02,213.67,214.02,77573.0,209.9197,210.2341,209.8902,210.2341,77573.0
2024-03-28 09:30:00,214.29,214.54,213.4,213.42,37985.0,210.4993,210.7449,209.625,209.6447,37985.0
2024-03-28 09:35:00,213.4,213.5,213.25,213.45,5906.0,209.625,209.7233,209.4777,209.6741,5906.0
2024-03-28 09:40:00,213.58,213.61,213.32,213.33,4865.0,209.8018,209.8313,209.5464,209.5563,4865.0
2024-03-28 09:45:00,213.33,213.64,213.31,213.56,7037.0,209.5563,209.8608,209.5366,209.7822,7037.0
2024-03-28 09:50:00,213.54,213.59,213.3,213.31,8589.0,209.7625,209.8117,209.5268,209.5366,8589.0
2024-03-28 09:55:00,213.31,213.59,213.29,213.46,13938.0,209.5366,209.8117,209.517,209.684,13938.0
2024-03-28 10:00:00,213.59,213.86,213.47,213.55,9136.0,209.8117,210.0769,209.6938,209.7724,9136.0
2024-03-28 10:05:00,213.49,213.69,213.46,213.46,3900.0,209.7134,209.9099,209.684,209.684,3900.0
2024-03-28 10:10:00,213.43,213.53,213.18,213.19,6782.0,209.6545,209.7527,209.4089,209.4187,6782.0
2024-03-28 10:15:00,213.23,213.4,213.21,213.34,7878.0,209.458,209.625,209.4384,209.5661,7878.0
2024-03-28 10:20:00,213.26,213.32,213.14,213.17,9053.0,209.4875,209.5464,209.3696,209.3991,9053.0
2024-03-28 10:25:00,213.18,213.4,213.13,213.27,8496.0,209.4089,209.625,209.3598,209.4973,8496.0
2024-03-28 10:30:00,213.28,213.5,213.24,213.45,3552.0,209.5071,209.7233,209.4679,209.6741,3552.0
2024-03-28 10:35:00,213.49,213.55,213.3,213.52,5239.0,209.7134,209.7724,209.5268,209.7429,5239.0
2024-03-28 10:40:00,213.55,213.71,213.5,213.53,6940.0,209.7724,209.9295,209.7233,209.7527,6940.0
2024-03-28 10:45:00,213.6,213.73,213.38,213.45,20243.0,209.8215,209.9492,209.6054,209.6741,20243.0
2024-03-28 10:50:00,213.46,213.69,213.4,213.49,15356.0,209.684,209.9099,209.625,209.7134,15356.0
2024-03-28 10:55:00,213.51,213.58,213.44,213.58,5263.0,209.7331,209.8018,209.6643,209.8018,5263.0
2024-03-28 11:00:00,213.58,213.58,213.31,213.42,6308.0,209.8018,209.8018,209.5366,209.6447,6308.0
2024-03-28 11:05:00,213.31,213.33,213.12,213.15,4144.0,209.5366,209.5563,209.35,209.3794,4144.0
2024-03-28 11:10:00,213.09,213.26,213.0,213.26,5626.0,209.3205,209.4875,209.2321,209.4875,5626.0
2024-03-28 11:15:00,213.24,213.36,213.18,213.27,5448.0,209.4679,209.5857,209.4089,209.4973,5448.0
2024-03-28 11:20:00,213.24,213.32,213.24,213.31,3921.0,209.4679,209.5464,209.4679,209.5366,3921.0
2024-03-28 11:25:00,213.31,213.41,213.27,213.36,4233.0,209.5366,209.6348,209.4973,209.5857,4233.0
2024-03-28 11:30:00,213.35,213.42,213.3,213.34,6391.0,209.5759,209.6447,209.5268,209.5661,6391.0
2024-03-28 11:35:00,213.35,213.54,213.35,213.44,2560.0,209.5759,209.7625,209.5759,209.6643,2560.0
2024-03-28 11:40:00,213.42,213.46,213.32,213.34,2816.0,209.6447,209.684,209.5464,209.5661,2816.0
2024-03-28 11:45:00,213.34,213.49,213.34,213.49,2469.0,209.5661,209.7134,209.5661,209.7134,2469.0
2024-03-28 11:50:00,213.46,213.47,213.24,213.3,4930.0,209.684,209.6938,209.4679,209.5268,4930.0
2024-03-28 11:55:00,213.32,213.34,212.97,213.06,12047.0,209.5464,209.5661,209.2026,209.291,12047.0
2024-03-28 12:00:00,213.09,213.15,212.99,213.03,5410.0,209.3205,209.3794,209.2223,209.2616,5410.0
2024-03-28 12:05:00,213.02,213.12,212.97,213.02,9798.0,209.2517,209.35,209.2026,209.2517,9798.0
2024-03-28 12:10:00,212.99,213.0,212.87,212.96,5031.0,209.2223,209.2321,209.1044,209.1928,5031.0
2024-03-28 12:15:00,212.94,213.01,212.88,212.88,6601.0,209.1732,209.2419,209.1142,209.1142,6601.0
2024-03-28 12:20:00,212.86,212.99,212.84,212.93,19216.0,209.0946,209.2223,209.0749,209.1633,19216.0
2024-03-28 12:25:00,212.95,213.05,212.81,212.87,43122.0,209.183,209.2812,209.0455,209.1044,43122.0
2024-03-28 12:30:00,212.83,212.95,212.71,212.71,18344.0,209.0651,209.183,208.9472,208.9472,18344.0
2024-03-28 12:35:00,212.71,212.73,212.58,212.67,13942.0,208.9472,208.9669,208.8195,208.9079,13942.0
2024-03-28 12:40:00,212.66,212.69,212.47,212.49,12311.0,208.8981,208.9276,208.7115,208.7311,12311.0
2024-03-28 12:45:00,212.46,212.53,212.45,212.47,5191.0,208.7017,208.7704,208.6918,208.7115,5191.0
2024-03-28 12:50:00,212.5,212.51,212.43,212.51,7673.0,208.7409,208.7508,208.6722,208.7508,7673.0
2024-03-28 12:55:00,212.49,212.6,212.47,212.54,26631.0,208.7311,208.8392,208.7115,208.7802,26631.0
2024-03-28 13:00:00,212.53,212.62,212.48,212.53,10996.0,208.7704,208.8588,208.7213,208.7704,10996.0
2024-03-28 13:05:00,212.55,212.72,212.52,212.64,12829.0,208.7901,208.9571,208.7606,208.8785,12829.0
2024-03-28 13:10:00,212.64,212.7,212.6,212.6,9929.0,208.8785,208.9374,208.8392,208.8392,9929.0
2024-03-28 13:15:00,212.61,212.64,212.58,212.6,4694.0,208.849,208.8785,208.8195,208.8392,4694.0
2024-03-28 13:20:00,212.62,212.69,212.55,212.59,3554.0,208.8588,208.9276,208.7901,208.8294,3554.0
2024-03-28 13:25:00,212.59,212.63,212.5,212.5,4122.0,208.8294,208.8686,208.7409,208.7409,4122.0
2024-03-28 13:30:00,212.51,212.53,212.46,212.52,7488.0,208.7508,208.7704,208.7017,208.7606,7488.0
2024-03-28 13:35:00,212.51,212.51,212.47,212.48,3237.0,208.7508,208.7508,208.7115,208.7213,3237.0
2024-03-28 13:40:00,212.5,212.5,212.41,212.47,7305.0,208.7409,208.7409,208.6525,208.7115,7305.0
2024-03-28 13:45:00,212.44,212.51,212.4,212.48,3941.0,208.682,208.7508,208.6427,208.7213,3941.0
2024-03-28 13:50:00,212.46,212.51,212.39,212.4,7658.0,208.7017,208.7508,208.6329,208.6427,7658.0
2024-03-28 13:55:00,212.36,212.39,212.25,212.31,8936.0,208.6034,208.6329,208.4954,208.5543,8936.0
2024-03-28 14:00:00,212.3,212.48,212.29,212.48,11295.0,208.5445,208.7213,208.5347,208.7213,11295.0
2024-03-28 14:05:00,212.45,212.51,212.34,212.36,13130.0,208.6918,208.7508,208.5838,208.6034,13130.0
2024-03-28 14:10:00,212.34,212.41,212.28,212.39,8832.0,208.5838,208.6525,208.5248,208.6329,8832.0
2024-03-28 14:15:00,212.38,212.45,212.38,212.41,8597.0,208.6231,208.6918,208.6231,208.6525,8597.0
2024-03-28 14:20:00,212.44,212.45,212.32,212.35,5203.0,208.682,208.6918,208.5641,208.5936,5203.0
2024-03-28 14:25:00,212.37,212.38,212.23,212.28,7815.0,208.6132,208.6231,208.4757,208.5248,7815.0
2024-03-28 14:30:00,212.3,212.3,212.17,212.24,7536.0,208.5445,208.5445,208.4168,208.4855,7536.0
2024-03-28 14:35:00,212.26,212.38,212.21,212.22,7122.0,208.5052,208.6231,208.4561,208.4659,7122.0
2024-03-28 14:40:00,212.18,212.18,211.97,212.01,8676.0,208.4266,208.4266,208.2203,208.2596,8676.0
2024-03-28 14:45:00,212.05,212.17,212.03,212.11,7835.0,208.2989,208.4168,208.2793,208.3578,7835.0
2024-03-28 14:50:00,212.12,212.13,212.06,212.09,8848.0,208.3677,208.3775,208.3087,208.3382,8848.0
2024-03-28 14:55:00,212.11,212.49,212.07,212.43,31593.0,208.3578,208.7311,208.3186,208.6722,31593.0
2024-03-28 15:00:00,212.44,212.45,212.26,212.26,8608.0,208.682,208.6918,208.5052,208.5052,8608.0
2024-03-28 15:05:00,212.26,212.41,212.26,212.41,8472.0,208.5052,208.6525,208.5052,208.6525,8472.0
2024-03-28 15:10:00,212.42,212.51,212.41,212.46,12920.0,208.6624,208.7508,208.6525,208.7017,12920.0
2024-03-28 15:15:00,212.45,212.52,212.42,212.42,24245.0,208.6918,208.7606,208.6624,208.6624,24245.0
2024-03-28 15:20:00,212.42,212.56,212.37,212.5,27681.0,208.6624,208.7999,208.6132,208.7409,27681.0
2024-03-28 15:25:00,212.5,212.76,212.49,212.67,23646.0,208.7409,208.9963,208.7311,208.9079,23646.0
2024-03-28 15:30:00,212.68,212.72,212.57,212.69,35549.0,208.9178,208.9571,208.8097,208.9276,35549.0
2024-03-28 15:35:00,212.68,212.71,212.44,212.44,24843.0,208.9178,208.9472,208.682,208.682,24843.0
2024-03-28 15:40:00,212.42,212.61,212.26,212.31,22487.0,208.6624,208.849,208.5052,208.5543,22487.0
2024-03-28 15:45:00,212.31,212.34,212.18,212.3,29278.0,208.5543,208.5838,208.4266,208.5445,29278.0
2024-03-28 15:50:00,212.31,212.58,212.27,212.53,50274.0,208.5543,208.8195,208.515,208.7704,50274.0
2024-03-28 15:55:00,212.53,213.36,212.53,213.16,226783.0,208.7704,209.5857,208.7704,209.3893,226783.0
2024-04-01 09:30:00,212.61,212.93,212.55,212.82,26566.0,208.849,209.1633,208.7901,209.0553,26566.0
2024-04-01 09:35:00,212.83,212.83,212.46,212.78,4716.0,209.0651,209.0651,208.7017,209.016,4716.0
2024-04-01 09:40:00,212.84,213.18,212.76,213.07,7084.0,209.0749,209.4089,208.9963,209.3009,7084.0
2024-04-01 09:45:00,213.13,213.13,212.91,213.05,5581.0,209.3598,209.3598,209.1437,209.2812,5581.0
2024-04-01 09:50:00,213.06,213.15,212.96,213.11,4065.0,209.291,209.3794,209.1928,209.3402,4065.0
2024-04-01 09:55:00,213.06,213.27,212.99,213.16,2437.0,209.291,209.4973,209.2223,209.3893,2437.0
2024-04-01 10:00:00,213.16,213.36,212.87,213.32,6154.0,209.3893,209.5857,209.1044,209.5464,6154.0
2024-04-01 10:05:00,213.33,213.41,213.18,213.39,4970.0,209.5563,209.6348,209.4089,209.6152,4970.0
2024-04-01 10:10:00,213.38,213.39,213.24,213.29,2011.0,209.6054,209.6152,209.4679,209.517,2011.0
2024-04-01 10:15:00,213.3,213.34,213.01,213.11,9189.0,209.5268,209.5661,209.2419,209.3402,9189.0
2024-04-01 10:20:00,213.06,213.1,212.76,212.83,4454.0,209.291,209.3303,208.9963,209.0651,4454.0
2024-04-01 10:25:00,212.8,212.8,212.5,212.7,7413.0,209.0356,209.0356,208.7409,208.9374,7413.0
2024-04-01 10:30:00,212.76,212.76,212.39,212.47,13510.0,208.9963,208.9963,208.6329,208.7115,13510.0
2024-04-01 10:35:00,212.4,212.52,212.34,212.36,7570.0,208.6427,208.7606,208.5838,208.6034,7570.0
2024-04-01 10:40:00,212.31,212.46,212.29,212.4,5408.0,208.5543,208.7017,208.5347,208.6427,5408.0
2024-04-01 10:45:00,212.34,212.48,212.26,212.41,6014.0,208.5838,208.7213,208.5052,208.6525,6014.0
2024-04-01 10:50:00,212.41,212.54,212.3,212.3,4391.0,208.6525,208.7802,208.5445,208.5445,4391.0
2024-04-01 10:55:00,212.32,212.39,212.27,212.27,5421.0,208.5641,208.6329,208.515,208.515,5421.0
2024-04-01 11:00:00,212.24,212.31,212.19,212.25,4073.0,208.4855,208.5543,208.4364,208.4954,4073.0
2024-04-01 11:05:00,212.24,212.26,212.19,212.24,2586.0,208.4855,208.5052,208.4364,208.4855,2586.0
2024-04-01 11:10:00,212.16,212.3,212.15,212.22,2500.0,208.407,208.5445,208.3971,208.4659,2500.0
2024-04-01 11:15:00,212.25,212.39,212.17,212.29,3705.0,208.4954,208.6329,208.4168,208.5347,3705.0
2024-04-01 11:20:00,212.32,212.43,212.28,212.39,6339.0,208.5641,208.6722,208.5248,208.6329,6339.0
2024-04-01 11:25:00,212.41,212.5,212.37,212.44,8472.0,208.6525,208.7409,208.6132,208.682,8472.0
2024-04-01 11:30:00,212.43,212.44,212.37,212.38,11433.0,208.6722,208.682,208.6132,208.6231,11433.0
2024-04-01 11:35:00,212.43,212.43,212.32,212.34,4044.0,208.6722,208.6722,208.5641,208.5838,4044.0
2024-04-01 11:40:00,212.32,212.32,212.18,212.28,7391.0,208.5641,208.5641,208.4266,208.5248,7391.0
2024-04-01 11:45:00,212.31,212.31,212.2,212.29,5971.0,208.5543,208.5543,208.4463,208.5347,5971.0
2024-04-01 11:50:00,212.29,212.3,212.01,212.08,6399.0,208.5347,208.5445,208.2596,208.3284,6399.0
2024-04-01 11:55:00,212.1,212.12,211.92,211.94,3180.0,208.348,208.3677,208.1712,208.1909,3180.0
2024-04-01 12:00:00,211.91,212.04,211.88,211.93,5065.0,208.1614,208.2891,208.1319,208.181,5065.0
2024-04-01 12:05:00,211.88,212.15,211.86,212.11,7372.0,208.1319,208.3971,208.1123,208.3578,7372.0
2024-04-01 12:10:00,212.05,212.07,211.95,212.05,2897.0,208.2989,208.3186,208.2007,208.2989,2897.0
2024-04-01 12:15:00,212.05,212.1,212.0,212.01,5333.0,208.2989,208.348,208.2498,208.2596,5333.0
2024-04-01 12:20:00,212.01,212.04,211.97,212.01,2504.0,208.2596,208.2891,208.2203,208.2596,2504.0
2024-04-01 12:25:00,212.03,212.04,211.98,212.03,6737.0,208.2793,208.2891,208.2301,208.2793,6737.0
2024-04-01 12:30:00,211.99,212.07,211.99,212.01,3926.0,208.24,208.3186,208.24,208.2596,3926.0
2024-04-01 12:35:00,212.02,212.12,212.01,212.09,7393.0,208.2694,208.3677,208.2596,208.3382,7393.0
2024-04-01 12:40:00,212.11,212.15,212.09,212.13,4151.0,208.3578,208.3971,208.3382,208.3775,4151.0
2024-04-01 12:45:00,212.14,212.33,212.13,212.33,3770.0,208.3873,208.574,208.3775,208.574,3770.0
2024-04-01 12:50:00,212.4,212.4,212.27,212.35,4074.0,208.6427,208.6427,208.515,208.5936,4074.0
2024-04-01 12:55:00,212.35,212.44,212.33,212.4,4788.0,208.5936,208.682,208.574,208.6427,4788.0
2024-04-01 13:00:00,212.37,212.38,212.24,212.26,4252.0,208.6132,208.6231,208.4855,208.5052,4252.0
2024-04-01 13:05:00,212.29,212.47,212.28,212.47,2817.0,208.5347,208.7115,208.5248,208.7115,2817.0
2024-04-01 13:10:00,212.43,212.43,212.36,212.39,3937.0,208.6722,208.6722,208.6034,208.6329,3937.0
2024-04-01 13:15:00,212.37,212.39,212.25,212.25,2257.0,208.6132,208.6329,208.4954,208.4954,2257.0
2024-04-01 13:20:00,212.25,212.29,212.09,212.1,6421.0,208.4954,208.5347,208.3382,208.348,6421.0
2024-04-01 13:25:00,212.11,212.22,212.0,212.19,7710.0,208.3578,208.4659,208.2498,208.4364,7710.0
2024-04-01 13:30:00,212.18,212.18,212.08,212.09,2148.0,208.4266,208.4266,208.3284,208.3382,2148.0
2024-04-01 13:35:00,212.1,212.18,212.06,212.14,5099.0,208.348,208.4266,208.3087,208.3873,5099.0
2024-04-01 13:40:00,212.15,212.17,212.1,212.15,2551.0,208.3971,208.4168,208.348,208.3971,2551.0
2024-04-01 13:45:00,212.14,212.15,212.07,212.11,3893.0,208.3873,208.3971,208.3186,208.3578,3893.0
2024-04-01 13:50:00,212.11,212.16,212.04,212.16,6068.0,208.3578,208.407,208.2891,208.407,6068.0
2024-04-01 13:55:00,212.16,212.27,212.16,212.23,3659.0,208.407,208.515,208.407,208.4757,3659.0
2024-04-01 14:00:00,212.24,212.33,212.19,212.33,4576.0,208.4855,208.574,208.4364,208.574,4576.0
2024-04-01 14:05:00,212.32,212.33,212.25,212.3,2221.0,208.5641,208.574,208.4954,208.5445,2221.0
2024-04-01 14:10:00,212.3,212.46,212.26,212.46,12608.0,208.5445,208.7017,208.5052,208.7017,12608.0
2024-04-01 14:15:00,212.46,212.54,212.43,212.53,7823.0,208.7017,208.7802,208.6722,208.7704,7823.0
2024-04-01 14:20:00,212.55,212.59,212.47,212.57,9223.0,208.7901,208.8294,208.7115,208.8097,9223.0
2024-04-01 14:25:00,212.58,212.75,212.58,212.71,4629.0,208.8195,208.9865,208.8195,208.9472,4629.0
2024-04-01 14:30:00,212.7,212.8,212.69,212.77,4632.0,208.9374,209.0356,208.9276,209.0062,4632.0
2024-04-01 14:35:00,212.78,212.8,212.73,212.75,3390.0,209.016,209.0356,208.9669,208.9865,3390.0
2024-04-01 14:40:00,212.75,213.02,212.75,212.98,25661.0,208.9865,209.2517,208.9865,209.2125,25661.0
2024-04-01 14:45:00,212.96,212.96,212.86,212.88,2237.0,209.1928,209.1928,209.0946,209.1142,2237.0
2024-04-01 14:50:00,212.89,213.02,212.86,213.01,5304.0,209.124,209.2517,209.0946,209.2419,5304.0
2024-04-01 14:55:00,213.02,213.08,212.96,212.98,4496.0,209.2517,209.3107,209.1928,209.2125,4496.0
2024-04-01 15:00:00,212.97,213.1,212.94,213.09,4051.0,209.2026,209.3303,209.1732,209.3205,4051.0
2024-04-01 15:05:00,213.1,213.14,213.05,213.06,6186.0,209.3303,209.3696,209.2812,209.291,6186.0
2024-04-01 15:10:00,213.13,213.19,213.11,213.15,2659.0,209.3598,209.4187,209.3402,209.3794,2659.0
2024-04-01 15:15:00,213.15,213.27,213.14,213.17,4443.0,209.3794,209.4973,209.3696,209.3991,4443.0
2024-04-01 15:20:00,213.2,213.22,213.15,213.22,6245.0,209.4286,209.4482,209.3794,209.4482,6245.0
2024-04-01 15:25:00,213.22,213.26,213.14,213.23,4210.0,209.4482,209.4875,209.3696,209.458,4210.0
2024-04-01 15:30:00,213.21,213.47,213.15,213.44,7476.0,209.4384,209.6938,209.3794,209.6643,7476.0
2024-04-01 15:35:00,213.42,213.43,213.29,213.32,6465.0,209.6447,209.6545,209.517,209.5464,6465.0
2024-04-01 15:40:00,213.3,213.52,213.29,213.4,9413.0,209.5268,209.7429,209.517,209.625,9413.0
2024-04-01 15:45:00,213.38,213.38,213.22,213.29,16108.0,209.6054,209.6054,209.4482,209.517,16108.0
2024-04-01 15:50:00,213.28,213.44,213.2,213.36,20416.0,209.5071,209.6643,209.4286,209.5857,20416.0
2024-04-01 15:55:00,213.38,213.39,212.86,212.89,87517.0,209.6054,209.6152,209.0946,209.124,87517.0
2024-04-02 09:30:00,212.24,213.36,211.85,212.99,44817.0,208.4855,209.5857,208.1024,209.2223,44817.0
2024-04-02 09:35:00,212.96,212.96,212.22,212.22,5717.0,209.1928,209.1928,208.4659,208.4659,5717.0
2024-04-02 09:40:00,212.36,212.81,212.28,212.7,8259.0,208.6034,209.0455,208.5248,208.9374,8259.0
2024-04-02 09:45:00,212.57,212.65,211.9,212.17,19514.0,208.8097,208.8883,208.1516,208.4168,19514.0
2024-04-02 09:50:00,212.16,212.34,211.84,212.26,23529.0,208.407,208.5838,208.0926,208.5052,23529.0
2024-04-02 09:55:00,212.26,212.67,212.22,212.58,17088.0,208.5052,208.9079,208.4659,208.8195,17088.0
2024-04-02 10:00:00,212.59,212.97,212.52,212.75,15854.0,208.8294,209.2026,208.7606,208.9865,15854.0
2024-04-02 10:05:00,212.83,212.83,212.24,212.25,6554.0,209.0651,209.0651,208.4855,208.4954,6554.0
2024-04-02 10:10:00,212.28,212.28,212.05,212.1,1825.0,208.5248,208.5248,208.2989,208.348,1825.0
2024-04-02 10:15:00,212.15,212.46,212.14,212.42,5359.0,208.3971,208.7017,208.3873,208.6624,5359.0
2024-04-02 10:20:00,212.41,212.55,212.32,212.39,13496.0,208.6525,208.7901,208.5641,208.6329,13496.0
2024-04-02 10:25:00,212.34,212.45,212.21,212.28,8263.0,208.5838,208.6918,208.4561,208.5248,8263.0
2024-04-02 10:30:00,212.24,212.46,212.22,212.25,7176.0,208.4855,208.7017,208.4659,208.4954,7176.0
2024-04-02 10:35:00,212.34,212.75,212.34,212.72,5462.0,208.5838,208.9865,208.5838,208.9571,5462.0
2024-04-02 10:40:00,212.91,212.99,212.84,212.9,3766.0,209.1437,209.2223,209.0749,209.1339,3766.0
2024-04-02 10:45:00,212.86,212.91,212.61,212.65,4643.0,209.0946,209.1437,208.849,208.8883,4643.0
2024-04-02 10:50:00,212.69,212.74,212.53,212.66,9797.0,208.9276,208.9767,208.7704,208.8981,9797.0
2024-04-02 10:55:00,212.71,212.94,212.7,212.89,44034.0,208.9472,209.1732,208.9374,209.124,44034.0
2024-04-02 11:00:00,212.95,212.95,212.65,212.74,6962.0,209.183,209.183,208.8883,208.9767,6962.0
2024-04-02 11:05:00,212.74,213.09,212.71,212.86,17977.0,208.9767,209.3205,208.9472,209.0946,17977.0
2024-04-02 11:10:00,212.86,212.98,212.8,212.88,13767.0,209.0946,209.2125,209.0356,209.1142,13767.0
2024-04-02 11:15:00,212.88,212.88,212.63,212.84,3129.0,209.1142,209.1142,208.8686,209.0749,3129.0
2024-04-02 11:20:00,212.82,212.84,212.48,212.54,2906.0,209.0553,209.0749,208.7213,208.7802,2906.0
2024-04-02 11:25:00,212.58,212.67,212.52,212.6,3353.0,208.8195,208.9079,208.7606,208.8392,3353.0
2024-04-02 11:30:00,212.68,212.87,212.62,212.71,5145.0,208.9178,209.1044,208.8588,208.9472,5145.0
2024-04-02 11:35:00,212.69,212.87,212.02,212.02,6408.0,208.9276,209.1044,208.2694,208.2694,6408.0
2024-04-02 11:40:00,211.93,212.07,211.84,212.07,2989.0,208.181,208.3186,208.0926,208.3186,2989.0
2024-04-02 11:45:00,212.06,212.06,211.94,211.94,2087.0,208.3087,208.3087,208.1909,208.1909,2087.0
2024-04-02 11:50:00,211.91,211.97,211.87,211.93,2050.0,208.1614,208.2203,208.1221,208.181,2050.0
2024-04-02 11:55:00,211.78,211.96,211.78,211.83,4971.0,208.0337,208.2105,208.0337,208.0828,4971.0
2024-04-02 12:00:00,211.75,211.87,211.66,211.76,4783.0,208.0042,208.1221,207.9158,208.014,4783.0
2024-04-02 12:05:00,211.73,211.79,211.67,211.75,2778.0,207.9846,208.0435,207.9256,208.0042,2778.0
2024-04-02 12:10:00,211.78,211.78,211.6,211.63,4051.0,208.0337,208.0337,207.8569,207.8863,4051.0
2024-04-02 12:15:00,211.64,211.88,211.59,211.66,14177.0,207.8962,208.1319,207.847,207.9158,14177.0
2024-04-02 12:20:00,211.66,211.75,211.58,211.74,10413.0,207.9158,208.0042,207.8372,207.9944,10413.0
2024-04-02 12:25:00,211.75,211.8,211.71,211.78,6321.0,208.0042,208.0533,207.9649,208.0337,6321.0
2024-04-02 12:30:00,211.75,211.75,211.59,211.61,4114.0,208.0042,208.0042,207.847,207.8667,4114.0
2024-04-02 12:35:00,211.6,211.7,211.56,211.64,4038.0,207.8569,207.9551,207.8176,207.8962,4038.0
2024-04-02 12:40:00,211.68,211.69,211.54,211.59,3786.0,207.9355,207.9453,207.7979,207.847,3786.0
2024-04-02 12:45:00,211.58,211.62,211.5,211.58,6400.0,207.8372,207.8765,207.7586,207.8372,6400.0
2024-04-02 12:50:00,211.55,211.55,211.46,211.47,1832.0,207.8077,207.8077,207.7193,207.7292,1832.0
2024-04-02 12:55:00,211.49,211.58,211.21,211.22,16614.0,207.7488,207.8372,207.4738,207.4836,16614.0
2024-04-02 13:00:00,211.22,211.37,211.06,211.34,22630.0,207.4836,207.6309,207.3264,207.6015,22630.0
2024-04-02 13:05:00,211.28,211.32,211.19,211.19,1754.0,207.5425,207.5818,207.4541,207.4541,1754.0
2024-04-02 13:10:00,211.21,211.32,211.21,211.3,900.0,207.4738,207.5818,207.4738,207.5622,900.0
2024-04-02 13:15:00,211.29,211.36,211.22,211.36,3415.0,207.5523,207.6211,207.4836,207.6211,3415.0
2024-04-02 13:20:00,211.35,211.41,211.3,211.38,3669.0,207.6113,207.6702,207.5622,207.6408,3669.0
2024-04-02 13:25:00,211.39,211.51,211.36,211.51,5047.0,207.6506,207.7685,207.6211,207.7685,5047.0
2024-04-02 13:30:00,211.53,211.53,211.44,211.53,2984.0,207.7881,207.7881,207.6997,207.7881,2984.0
2024-04-02 13:35:00,211.54,211.6,211.53,211.56,2832.0,207.7979,207.8569,207.7881,207.8176,2832.0
2024-04-02 13:40:00,211.51,211.59,211.49,211.53,4082.0,207.7685,207.847,207.7488,207.7881,4082.0
2024-04-02 13:45:00,211.51,211.57,211.5,211.53,2185.0,207.7685,207.8274,207.7586,207.7881,2185.0
2024-04-02 13:50:00,211.56,211.58,211.51,211.55,1021.0,207.8176,207.8372,207.7685,207.8077,1021.0
2024-04-02 13:55:00,211.51,211.68,211.48,211.49,4956.0,207.7685,207.9355,207.739,207.7488,4956.0
2024-04-02 14:00:00,211.49,211.54,211.43,211.5,2334.0,207.7488,207.7979,207.6899,207.7586,2334.0
2024-04-02 14:05:00,211.53,211.56,211.43,211.5,4491.0,207.7881,207.8176,207.6899,207.7586,4491.0
2024-04-02 14:10:00,211.5,211.56,211.5,211.53,6037.0,207.7586,207.8176,207.7586,207.7881,6037.0
2024-04-02 14:15:00,211.56,211.59,211.5,211.58,7907.0,207.8176,207.847,207.7586,207.8372,7907.0
2024-04-02 14:20:00,211.6,211.62,211.45,211.49,3469.0,207.8569,207.8765,207.7095,207.7488,3469.0
2024-04-02 14:25:00,211.52,211.58,211.48,211.52,3540.0,207.7783,207.8372,207.739,207.7783,3540.0
2024-04-02 14:30:00,211.49,211.57,211.39,211.43,7039.0,207.7488,207.8274,207.6506,207.6899,7039.0
2024-04-02 14:35:00,211.37,211.43,211.3,211.37,4065.0,207.6309,207.6899,207.5622,207.6309,4065.0
2024-04-02 14:40:00,211.37,211.39,211.3,211.31,3254.0,207.6309,207.6506,207.5622,207.572,3254.0
2024-04-02 14:45:00,211.28,211.28,211.14,211.18,2949.0,207.5425,207.5425,207.405,207.4443,2949.0
2024-04-02 14:50:00,211.18,211.18,210.94,210.94,16743.0,207.4443,207.4443,207.2085,207.2085,16743.0
2024-04-02 14:55:00,210.97,211.03,210.71,210.71,20010.0,207.238,207.2969,206.9826,206.9826,20010.0
2024-04-02 15:00:00,210.77,210.91,210.77,210.88,6317.0,207.0415,207.1791,207.0415,207.1496,6317.0
2024-04-02 15:05:00,210.89,210.98,210.78,210.79,11460.0,207.1594,207.2478,207.0514,207.0612,11460.0
2024-04-02 15:10:00,210.84,210.84,210.61,210.61,5729.0,207.1103,207.1103,206.8844,206.8844,5729.0
2024-04-02 15:15:00,210.58,210.8,210.53,210.75,13114.0,206.8549,207.071,206.8058,207.0219,13114.0
2024-04-02 15:20:00,210.74,210.85,210.73,210.83,9452.0,207.0121,207.1201,207.0023,207.1005,9452.0
2024-04-02 15:25:00,210.82,210.86,210.63,210.64,7681.0,207.0907,207.13,206.904,206.9138,7681.0
2024-04-02 15:30:00,210.66,211.05,210.64,210.91,12034.0,206.9335,207.3166,206.9138,207.1791,12034.0
2024-04-02 15:35:00,210.93,211.09,210.86,210.95,9318.0,207.1987,207.3559,207.13,207.2184,9318.0
2024-04-02 15:40:00,210.91,210.94,210.75,210.77,19621.0,207.1791,207.2085,207.0219,207.0415,19621.0
2024-04-02 15:45:00,210.78,211.11,210.76,211.03,18491.0,207.0514,207.3755,207.0317,207.2969,18491.0
2024-04-02 15:50:00,211.01,211.11,210.81,211.06,22646.0,207.2773,207.3755,207.0808,207.3264,22646.0
2024-04-02 15:55:00,211.07,211.17,210.85,211.11,79776.0,207.3362,207.4345,207.1201,207.3755,79776.0
2024-04-03 09:30:00,210.97,211.17,210.05,211.03,39137.0,207.238,207.4345,206.3343,207.2969,39137.0
2024-04-03 09:35:00,210.95,210.95,210.38,210.38,2496.0,207.2184,207.2184,206.6584,206.6584,2496.0
2024-04-03 09:40:00,210.46,210.76,210.27,210.65,12231.0,206.737,207.0317,206.5504,206.9237,12231.0
2024-04-03 09:45:00,210.77,210.77,210.24,210.31,13734.0,207.0415,207.0415,206.5209,206.5897,13734.0
2024-04-03 09:50:00,210.28,210.74,210.07,210.51,11978.0,206.5602,207.0121,206.3539,206.7861,11978.0
2024-04-03 09:55:00,210.67,210.76,210.47,210.76,4835.0,206.9433,207.0317,206.7469,207.0317,4835.0
2024-04-03 10:00:00,210.87,210.92,210.71,210.83,4690.0,207.1398,207.1889,206.9826,207.1005,4690.0
2024-04-03 10:05:00,210.79,211.01,210.76,210.91,8622.0,207.0612,207.2773,207.0317,207.1791,8622.0
2024-04-03 10:10:00,210.89,211.11,210.84,210.9,4151.0,207.1594,207.3755,207.1103,207.1692,4151.0
2024-04-03 10:15:00,210.89,210.89,210.68,210.73,8530.0,207.1594,207.1594,206.9531,207.0023,8530.0
2024-04-03 10:20:00,210.71,210.86,210.66,210.66,6109.0,206.9826,207.13,206.9335,206.9335,6109.0
2024-04-03 10:25:00,210.63,210.63,210.42,210.45,7797.0,206.904,206.904,206.6977,206.7272,7797.0
2024-04-03 10:30:00,210.48,210.55,210.27,210.32,9824.0,206.7567,206.8254,206.5504,206.5995,9824.0
2024-04-03 10:35:00,210.27,210.32,210.12,210.18,10650.0,206.5504,206.5995,206.403,206.462,10650.0
2024-04-03 10:40:00,210.16,210.21,210.07,210.19,8366.0,206.4423,206.4915,206.3539,206.4718,8366.0
2024-04-03 10:45:00,210.19,210.35,210.15,210.22,5629.0,206.4718,206.629,206.4325,206.5013,5629.0
2024-04-03 10:50:00,210.23,210.57,210.21,210.55,5378.0,206.5111,206.8451,206.4915,206.8254,5378.0
2024-04-03 10:55:00,210.55,210.65,210.41,210.51,10135.0,206.8254,206.9237,206.6879,206.7861,10135.0
2024-04-03 11:00:00,210.5,210.65,210.43,210.55,14736.0,206.7763,206.9237,206.7076,206.8254,14736.0
2024-04-03 11:05:00,210.58,210.58,210.44,210.55,5917.0,206.8549,206.8549,206.7174,206.8254,5917.0
2024-04-03 11:10:00,210.65,210.73,210.46,210.59,7553.0,206.9237,207.0023,206.737,206.8647,7553.0
2024-04-03 11:15:00,210.62,210.77,210.6,210.73,6791.0,206.8942,207.0415,206.8746,207.0023,6791.0
2024-04-03 11:20:00,210.71,211.05,210.7,211.05,67657.0,206.9826,207.3166,206.9728,207.3166,67657.0
2024-04-03 11:25:00,211.02,211.06,210.78,211.05,39586.0,207.2871,207.3264,207.0514,207.3166,39586.0
2024-04-03 11:30:00,211.08,211.31,211.08,211.26,51699.0,207.3461,207.572,207.3461,207.5229,51699.0
2024-04-03 11:35:00,211.24,211.34,211.23,211.27,4890.0,207.5032,207.6015,207.4934,207.5327,4890.0
2024-04-03 11:40:00,211.24,211.24,211.18,211.2,2105.0,207.5032,207.5032,207.4443,207.4639,2105.0
2024-04-03 11:45:00,211.13,211.16,211.05,211.12,3313.0,207.3952,207.4246,207.3166,207.3854,3313.0
2024-04-03 11:50:00,211.1,211.15,210.98,210.98,2742.0,207.3657,207.4148,207.2478,207.2478,2742.0
2024-04-03 11:55:00,211.01,211.07,210.96,211.07,1595.0,207.2773,207.3362,207.2282,207.3362,1595.0
2024-04-03 12:00:00,211.03,211.12,211.03,211.07,3536.0,207.2969,207.3854,207.2969,207.3362,3536.0
2024-04-03 12:05:00,211.08,211.18,211.0,211.11,5942.0,207.3461,207.4443,207.2675,207.3755,5942.0
2024-04-03 12:10:00,211.14,211.17,210.97,211.05,4853.0,207.405,207.4345,207.238,207.3166,4853.0
2024-04-03 12:15:00,211.01,211.08,210.96,210.97,6135.0,207.2773,207.3461,207.2282,207.238,6135.0
2024-04-03 12:20:00,210.99,211.14,210.99,211.09,7851.0,207.2577,207.405,207.2577,207.3559,7851.0
2024-04-03 12:25:00,211.09,211.19,211.02,211.15,7710.0,207.3559,207.4541,207.2871,207.4148,7710.0
2024-04-03 12:30:00,211.17,211.19,211.07,211.07,5445.0,207.4345,207.4541,207.3362,207.3362,5445.0
2024-04-03 12:35:00,211.07,211.11,210.86,210.92,6406.0,207.3362,207.3755,207.13,207.1889,6406.0
2024-04-03 12:40:00,210.94,211.02,210.9,210.97,2533.0,207.2085,207.2871,207.1692,207.238,2533.0
2024-04-03 12:45:00,211.01,211.03,210.94,210.99,3161.0,207.2773,207.2969,207.2085,207.2577,3161.0
2024-04-03 12:50:00,210.95,210.95,210.87,210.88,1425.0,207.2184,207.2184,207.1398,207.1496,1425.0
2024-04-03 12:55:00,210.91,210.98,210.89,210.89,4768.0,207.1791,207.2478,207.1594,207.1594,4768.0
2024-04-03 13:00:00,210.9,210.92,210.81,210.85,3052.0,207.1692,207.1889,207.0808,207.1201,3052.0
2024-04-03 13:05:00,210.86,210.97,210.85,210.95,4269.0,207.13,207.238,207.1201,207.2184,4269.0
2024-04-03 13:10:00,210.94,211.0,210.89,210.89,1516.0,207.2085,207.2675,207.1594,207.1594,1516.0
2024-04-03 13:15:00,210.94,210.95,210.86,210.88,2248.0,207.2085,207.2184,207.13,207.1496,2248.0
2024-04-03 13:20:00,210.9,210.93,210.72,210.84,21817.0,207.1692,207.1987,206.9924,207.1103,21817.0
2024-04-03 13:25:00,210.87,211.0,210.85,211.0,2460.0,207.1398,207.2675,207.1201,207.2675,2460.0
2024-04-03 13:30:00,211.02,211.06,210.91,211.05,2778.0,207.2871,207.3264,207.1791,207.3166,2778.0
2024-04-03 13:35:00,210.93,211.09,210.93,211.05,4226.0,207.1987,207.3559,207.1987,207.3166,4226.0
2024-04-03 13:40:00,211.05,211.14,211.0,211.03,2686.0,207.3166,207.405,207.2675,207.2969,2686.0
2024-04-03 13:45:00,211.01,211.01,210.94,210.98,2830.0,207.2773,207.2773,207.2085,207.2478,2830.0
2024-04-03 13:50:00,211.01,211.02,210.95,210.98,5301.0,207.2773,207.2871,207.2184,207.2478,5301.0
2024-04-03 13:55:00,210.98,211.02,210.95,210.98,7019.0,207.2478,207.2871,207.2184,207.2478,7019.0
2024-04-03 14:00:00,210.96,210.97,210.91,210.94,3579.0,207.2282,207.238,207.1791,207.2085,3579.0
2024-04-03 14:05:00,210.92,211.02,210.9,210.98,6323.0,207.1889,207.2871,207.1692,207.2478,6323.0
2024-04-03 14:10:00,211.0,211.0,210.91,210.94,2693.0,207.2675,207.2675,207.1791,207.2085,2693.0
2024-04-03 14:15:00,210.95,210.99,210.73,210.89,24729.0,207.2184,207.2577,207.0023,207.1594,24729.0
2024-04-03 14:20:00,210.89,211.0,210.78,210.89,100976.0,207.1594,207.2675,207.0514,207.1594,100976.0
2024-04-03 14:25:00,210.87,211.03,210.83,211.02,11226.0,207.1398,207.2969,207.1005,207.2871,11226.0
2024-04-03 14:30:00,211.02,211.09,210.97,211.06,8479.0,207.2871,207.3559,207.238,207.3264,8479.0
2024-04-03 14:35:00,211.07,211.16,211.07,211.09,12577.0,207.3362,207.4246,207.3362,207.3559,12577.0
2024-04-03 14:40:00,211.1,211.1,210.97,211.01,6798.0,207.3657,207.3657,207.238,207.2773,6798.0
2024-04-03 14:45:00,211.01,211.02,210.9,210.92,7459.0,207.2773,207.2871,207.1692,207.1889,7459.0
2024-04-03 14:50:00,210.93,210.98,210.81,210.87,7005.0,207.1987,207.2478,207.0808,207.1398,7005.0
2024-04-03 14:55:00,210.84,210.87,210.74,210.75,5155.0,207.1103,207.1398,207.0121,207.0219,5155.0
2024-04-03 15:00:00,210.73,210.82,210.73,210.78,7599.0,207.0023,207.0907,207.0023,207.0514,7599.0
2024-04-03 15:05:00,210.77,210.89,210.72,210.72,7390.0,207.0415,207.1594,206.9924,206.9924,7390.0
2024-04-03 15:10:00,210.72,210.75,210.35,210.4,11219.0,206.9924,207.0219,206.629,206.6781,11219.0
2024-04-03 15:15:00,210.22,210.41,210.22,210.33,7328.0,206.5013,206.6879,206.5013,206.6093,7328.0
2024-04-03 15:20:00,210.31,210.32,209.93,209.99,16816.0,206.5897,206.5995,206.2164,206.2753,16816.0
2024-04-03 15:25:00,210.01,210.09,209.94,210.09,20274.0,206.295,206.3736,206.2262,206.3736,20274.0
2024-04-03 15:30:00,210.11,210.37,210.09,210.37,10920.0,206.3932,206.6486,206.3736,206.6486,10920.0
2024-04-03 15:35:00,210.37,210.54,210.35,210.45,13913.0,206.6486,206.8156,206.629,206.7272,13913.0
2024-04-03 15:40:00,210.43,210.45,210.28,210.43,18675.0,206.7076,206.7272,206.5602,206.7076,18675.0
2024-04-03 15:45:00,210.45,210.69,210.43,210.66,22904.0,206.7272,206.963,206.7076,206.9335,22904.0
2024-04-03 15:50:00,210.62,210.63,210.35,210.4,33655.0,206.8942,206.904,206.629,206.6781,33655.0
2024-04-03 15:55:00,210.42,210.58,210.24,210.42,95224.0,206.6977,206.8549,206.5209,206.6977,95224.0
2024-04-04 09:30:00,211.35,211.52,210.38,210.95,36361.0,207.6113,207.7783,206.6584,207.2184,36361.0
2024-04-04 09:35:00,211.06,211.06,210.1,210.71,12405.0,207.3264,207.3264,206.3834,206.9826,12405.0
2024-04-04 09:40:00,210.6,210.87,210.46,210.71,8823.0,206.8746,207.1398,206.737,206.9826,8823.0
2024-04-04 09:45:00,210.71,210.86,210.51,210.64,8583.0,206.9826,207.13,206.7861,206.9138,8583.0
2024-04-04 09:50:00,210.64,210.77,210.37,210.47,8153.0,206.9138,207.0415,206.6486,206.7469,8153.0
2024-04-04 09:55:00,210.48,210.56,209.98,210.3,22028.0,206.7567,206.8353,206.2655,206.5799,22028.0
2024-04-04 10:00:00,210.3,210.68,210.25,210.58,15742.0,206.5799,206.9531,206.5307,206.8549,15742.0
2024-04-04 10:05:00,210.61,210.65,210.18,210.31,20492.0,206.8844,206.9237,206.462,206.5897,20492.0
2024-04-04 10:10:00,210.33,210.35,210.1,210.12,12850.0,206.6093,206.629,206.3834,206.403,12850.0
2024-04-04 10:15:00,210.13,210.37,210.07,210.34,15854.0,206.4129,206.6486,206.3539,206.6192,15854.0
2024-04-04 10:20:00,210.33,210.7,210.21,210.21,17936.0,206.6093,206.9728,206.4915,206.4915,17936.0
2024-04-04 10:25:00,210.3,210.3,210.04,210.17,32173.0,206.5799,206.5799,206.3245,206.4522,32173.0
2024-04-04 10:30:00,210.16,210.39,210.03,210.05,15609.0,206.4423,206.6683,206.3146,206.3343,15609.0
2024-04-04 10:35:00,210.05,210.1,209.92,209.98,7946.0,206.3343,206.3834,206.2066,206.2655,7946.0
2024-04-04 10:40:00,210.03,210.06,209.81,209.86,7024.0,206.3146,206.3441,206.0985,206.1476,7024.0
2024-04-04 10:45:00,209.82,209.96,209.72,209.93,6206.0,206.1084,206.2459,206.0101,206.2164,6206.0
2024-04-04 10:50:00,209.94,210.07,209.86,210.06,10923.0,206.2262,206.3539,206.1476,206.3441,10923.0
2024-04-04 10:55:00,210.06,210.07,209.87,210.0,9211.0,206.3441,206.3539,206.1575,206.2852,9211.0
2024-04-04 11:00:00,209.99,210.05,209.87,209.96,7130.0,206.2753,206.3343,206.1575,206.2459,7130.0
2024-04-04 11:05:00,209.97,210.03,209.9,210.0,7920.0,206.2557,206.3146,206.1869,206.2852,7920.0
2024-04-04 11:10:00,210.01,210.06,209.96,209.98,9269.0,206.295,206.3441,206.2459,206.2655,9269.0
2024-04-04 11:15:00,210.02,210.06,209.94,210.04,8483.0,206.3048,206.3441,206.2262,206.3245,8483.0
2024-04-04 11:20:00,210.07,210.29,209.91,210.22,12018.0,206.3539,206.57,206.1968,206.5013,12018.0
2024-04-04 11:25:00,210.24,210.26,210.07,210.15,28905.0,206.5209,206.5406,206.3539,206.4325,28905.0
2024-04-04 11:30:00,210.15,210.15,209.95,209.95,9225.0,206.4325,206.4325,206.2361,206.2361,9225.0
2024-04-04 11:35:00,209.99,210.1,209.96,209.96,8682.0,206.2753,206.3834,206.2459,206.2459,8682.0
2024-04-04 11:40:00,210.0,210.03,209.89,209.89,7043.0,206.2852,206.3146,206.1771,206.1771,7043.0
2024-04-04 11:45:00,209.85,210.05,209.84,209.88,7121.0,206.1378,206.3343,206.128,206.1673,7121.0
2024-04-04 11:50:00,209.9,209.96,209.77,209.83,7576.0,206.1869,206.2459,206.0592,206.1182,7576.0
2024-04-04 11:55:00,209.77,209.82,209.71,209.72,4478.0,206.0592,206.1084,206.0003,206.0101,4478.0
2024-04-04 12:00:00,209.71,209.83,209.67,209.83,4735.0,206.0003,206.1182,205.961,206.1182,4735.0
2024-04-04 12:05:00,209.95,210.09,209.95,210.04,4578.0,206.2361,206.3736,206.2361,206.3245,4578.0
2024-04-04 12:10:00,210.02,210.06,209.93,209.97,7009.0,206.3048,206.3441,206.2164,206.2557,7009.0
2024-04-04 12:15:00,210.01,210.04,209.95,209.96,4757.0,206.295,206.3245,206.2361,206.2459,4757.0
2024-04-04 12:20:00,209.96,209.96,209.9,209.95,2526.0,206.2459,206.2459,206.1869,206.2361,2526.0
2024-04-04 12:25:00,209.95,209.98,209.89,209.97,2824.0,206.2361,206.2655,206.1771,206.2557,2824.0
2024-04-04 12:30:00,209.94,209.94,209.76,209.78,3344.0,206.2262,206.2262,206.0494,206.0691,3344.0
2024-04-04 12:35:00,209.77,209.85,209.74,209.85,1985.0,206.0592,206.1378,206.0298,206.1378,1985.0
2024-04-04 12:40:00,209.85,209.86,209.76,209.76,4374.0,206.1378,206.1476,206.0494,206.0494,4374.0
2024-04-04 12:45:00,209.76,209.79,209.63,209.7,5283.0,206.0494,206.0789,205.9217,205.9905,5283.0
2024-04-04 12:50:00,209.7,209.7,209.48,209.48,3107.0,205.9905,205.9905,205.7744,205.7744,3107.0
2024-04-04 12:55:00,209.45,209.5,209.42,209.44,4015.0,205.7449,205.794,205.7154,205.7351,4015.0
2024-04-04 13:00:00,209.42,209.42,209.28,209.29,6911.0,205.7154,205.7154,205.5779,205.5877,6911.0
2024-04-04 13:05:00,209.28,209.38,209.21,209.21,6451.0,205.5779,205.6761,205.5091,205.5091,6451.0
2024-04-04 13:10:00,209.25,209.28,209.06,209.11,6844.0,205.5484,205.5779,205.3618,205.4109,6844.0
2024-04-04 13:15:00,209.08,209.08,208.71,208.79,10458.0,205.3814,205.3814,205.018,205.0966,10458.0
2024-04-04 13:20:00,208.75,208.78,208.21,208.26,29471.0,205.0573,205.0868,204.5268,204.5759,29471.0
2024-04-04 13:25:00,208.23,208.61,208.21,208.44,12005.0,204.5465,204.9198,204.5268,204.7528,12005.0
2024-04-04 13:30:00,208.45,208.52,208.13,208.16,9267.0,204.7626,204.8313,204.4482,204.4777,9267.0
2024-04-04 13:35:00,208.19,208.32,208.09,208.2,13660.0,204.5072,204.6349,204.409,204.517,13660.0
2024-04-04 13:40:00,208.24,208.38,208.21,208.38,16652.0,204.5563,204.6938,204.5268,204.6938,16652.0
2024-04-04 13:45:00,208.34,208.4,208.21,208.38,18291.0,204.6545,204.7135,204.5268,204.6938,18291.0
2024-04-04 13:50:00,208.39,208.41,208.2,208.21,10163.0,204.7036,204.7233,204.517,204.5268,10163.0
2024-04-04 13:55:00,208.16,208.28,208.12,208.2,11443.0,204.4777,204.5956,204.4384,204.517,11443.0
2024-04-04 14:00:00,208.19,208.2,208.04,208.17,11176.0,204.5072,204.517,204.3598,204.4875,11176.0
2024-04-04 14:05:00,208.15,208.17,207.91,207.91,10639.0,204.4679,204.4875,204.2321,204.2321,10639.0
2024-04-04 14:10:00,207.87,207.93,207.78,207.82,18217.0,204.1928,204.2518,204.1044,204.1437,18217.0
2024-04-04 14:15:00,207.81,207.82,207.51,207.59,10690.0,204.1339,204.1437,203.8392,203.9178,10690.0
2024-04-04 14:20:00,207.54,207.62,207.38,207.53,28361.0,203.8687,203.9473,203.7115,203.8589,28361.0
2024-04-04 14:25:00,207.56,207.63,207.27,207.28,34239.0,203.8883,203.9571,203.6035,203.6133,34239.0
2024-04-04 14:30:00,207.28,207.28,206.83,206.88,20663.0,203.6133,203.6133,203.1712,203.2204,20663.0
2024-04-04 14:35:00,206.92,207.24,206.9,207.2,26010.0,203.2597,203.574,203.24,203.5347,26010.0
2024-04-04 14:40:00,207.16,207.22,206.97,207.0,10023.0,203.4954,203.5543,203.3088,203.3382,10023.0
2024-04-04 14:45:00,206.99,207.2,206.99,207.15,17350.0,203.3284,203.5347,203.3284,203.4856,17350.0
2024-04-04 14:50:00,207.19,207.42,207.13,207.31,5826.0,203.5249,203.7508,203.4659,203.6428,5826.0
2024-04-04 14:55:00,207.32,207.32,207.04,207.17,13039.0,203.6526,203.6526,203.3775,203.5052,13039.0
2024-04-04 15:00:00,207.14,207.47,206.93,207.3,9401.0,203.4758,203.7999,203.2695,203.6329,9401.0
2024-04-04 15:05:00,207.34,207.57,207.34,207.46,10787.0,203.6722,203.8982,203.6722,203.7901,10787.0
2024-04-04 15:10:00,207.41,207.42,207.14,207.22,12372.0,203.741,203.7508,203.4758,203.5543,12372.0
2024-04-04 15:15:00,207.18,207.24,207.02,207.16,11414.0,203.5151,203.574,203.3579,203.4954,11414.0
2024-04-04 15:20:00,207.17,207.36,207.12,207.18,17302.0,203.5052,203.6919,203.4561,203.5151,17302.0
2024-04-04 15:25:00,207.21,207.3,206.95,206.96,19048.0,203.5445,203.6329,203.2891,203.2989,19048.0
2024-04-04 15:30:00,206.98,207.1,206.75,206.77,19423.0,203.3186,203.4365,203.0927,203.1123,19423.0
2024-04-04 15:35:00,206.74,207.05,206.68,206.88,15943.0,203.0828,203.3874,203.0239,203.2204,15943.0
2024-04-04 15:40:00,206.9,206.92,206.58,206.78,18952.0,203.24,203.2597,202.9257,203.1221,18952.0
2024-04-04 15:45:00,206.79,207.35,206.78,207.26,41516.0,203.132,203.682,203.1221,203.5936,41516.0
2024-04-04 15:50:00,207.3,207.3,206.81,207.21,40971.0,203.6329,203.6329,203.1516,203.5445,40971.0
2024-04-04 15:55:00,207.23,207.34,206.85,207.1,122165.0,203.5642,203.6722,203.1909,203.4365,122165.0
2024-04-05 09:30:00,207.71,207.86,207.24,207.33,28013.0,204.0357,204.183,203.574,203.6624,28013.0
2024-04-05 09:35:00,207.62,207.76,207.4,207.59,20493.0,203.9473,204.0848,203.7312,203.9178,20493.0
2024-04-05 09:40:00,207.53,207.7,207.45,207.5,14866.0,203.8589,204.0259,203.7803,203.8294,14866.0
2024-04-05 09:45:00,207.47,207.52,207.12,207.16,7075.0,203.7999,203.849,203.4561,203.4954,7075.0
2024-04-05 09:50:00,207.18,207.24,206.94,207.03,16735.0,203.5151,203.574,203.2793,203.3677,16735.0
2024-04-05 09:55:00,207.08,207.24,206.88,207.0,19230.0,203.4168,203.574,203.2204,203.3382,19230.0
2024-04-05 10:00:00,207.01,207.1,206.94,207.0,13442.0,203.3481,203.4365,203.2793,203.3382,13442.0
2024-04-05 10:05:00,207.03,207.1,207.0,207.03,10635.0,203.3677,203.4365,203.3382,203.3677,10635.0
2024-04-05 10:10:00,207.03,207.17,206.79,206.81,13538.0,203.3677,203.5052,203.132,203.1516,13538.0
2024-04-05 10:15:00,206.8,206.8,206.59,206.63,6670.0,203.1418,203.1418,202.9355,202.9748,6670.0
2024-04-05 10:20:00,206.62,206.62,206.34,206.43,16746.0,202.965,202.965,202.6899,202.7783,16746.0
2024-04-05 10:25:00,206.43,206.56,206.26,206.5,12914.0,202.7783,202.906,202.6113,202.8471,12914.0
2024-04-05 10:30:00,206.48,206.66,206.47,206.56,11965.0,202.8274,203.0043,202.8176,202.906,11965.0
2024-04-05 10:35:00,206.53,206.54,206.37,206.44,11267.0,202.8766,202.8864,202.7194,202.7881,11267.0
2024-04-05 10:40:00,206.42,206.42,206.3,206.33,15550.0,202.7685,202.7685,202.6506,202.6801,15550.0
2024-04-05 10:45:00,206.33,206.47,206.28,206.42,21242.0,202.6801,202.8176,202.631,202.7685,21242.0
2024-04-05 10:50:00,206.41,206.56,206.35,206.37,34150.0,202.7587,202.906,202.6997,202.7194,34150.0
2024-04-05 10:55:00,206.37,206.54,206.33,206.42,17661.0,202.7194,202.8864,202.6801,202.7685,17661.0
2024-04-05 11:00:00,206.45,206.71,206.43,206.5,33782.0,202.798,203.0534,202.7783,202.8471,33782.0
2024-04-05 11:05:00,206.49,206.81,206.42,206.8,25027.0,202.8373,203.1516,202.7685,203.1418,25027.0
2024-04-05 11:10:00,206.78,207.11,206.71,206.93,24276.0,203.1221,203.4463,203.0534,203.2695,24276.0
2024-04-05 11:15:00,206.96,206.97,206.65,206.73,29720.0,203.2989,203.3088,202.9944,203.073,29720.0
2024-04-05 11:20:00,206.74,206.91,206.7,206.85,38127.0,203.0828,203.2498,203.0435,203.1909,38127.0
2024-04-05 11:25:00,206.8,207.02,206.72,207.01,32213.0,203.1418,203.3579,203.0632,203.3481,32213.0
2024-04-05 11:30:00,206.97,207.05,206.7,206.8,23487.0,203.3088,203.3874,203.0435,203.1418,23487.0
2024-04-05 11:35:00,206.78,206.82,206.68,206.75,9147.0,203.1221,203.1614,203.0239,203.0927,9147.0
2024-04-05 11:40:00,206.75,207.13,206.75,207.01,30334.0,203.0927,203.4659,203.0927,203.3481,30334.0
2024-04-05 11:45:00,207.01,207.27,206.98,207.1,22516.0,203.3481,203.6035,203.3186,203.4365,22516.0
2024-04-05 11:50:00,207.09,207.18,207.01,207.07,27351.0,203.4266,203.5151,203.3481,203.407,27351.0
2024-04-05 11:55:00,207.07,207.28,207.03,207.13,31065.0,203.407,203.6133,203.3677,203.4659,31065.0
2024-04-05 12:00:00,207.13,207.21,207.11,207.17,18389.0,203.4659,203.5445,203.4463,203.5052,18389.0
2024-04-05 12:05:00,207.2,207.5,207.17,207.43,29229.0,203.5347,203.8294,203.5052,203.7606,29229.0
2024-04-05 12:10:00,207.43,207.69,207.38,207.58,20024.0,203.7606,204.016,203.7115,203.908,20024.0
2024-04-05 12:15:00,207.56,207.57,207.35,207.4,14574.0,203.8883,203.8982,203.682,203.7312,14574.0
2024-04-05 12:20:00,207.41,207.41,207.14,207.22,23781.0,203.741,203.741,203.4758,203.5543,23781.0
2024-04-05 12:25:00,207.22,207.25,207.0,207.0,19816.0,203.5543,203.5838,203.3382,203.3382,19816.0
2024-04-05 12:30:00,207.03,207.08,206.89,207.02,12650.0,203.3677,203.4168,203.2302,203.3579,12650.0
2024-04-05 12:35:00,207.02,207.02,206.86,206.93,15591.0,203.3579,203.3579,203.2007,203.2695,15591.0
2024-04-05 12:40:00,206.92,206.98,206.84,206.89,14066.0,203.2597,203.3186,203.1811,203.2302,14066.0
2024-04-05 12:45:00,206.9,207.0,206.86,206.9,9206.0,203.24,203.3382,203.2007,203.24,9206.0
2024-04-05 12:50:00,206.94,207.19,206.88,207.05,16506.0,203.2793,203.5249,203.2204,203.3874,16506.0
2024-04-05 12:55:00,207.05,207.21,207.04,207.15,9166.0,203.3874,203.5445,203.3775,203.4856,9166.0
2024-04-05 13:00:00,207.15,207.17,207.0,207.01,6893.0,203.4856,203.5052,203.3382,203.3481,6893.0
2024-04-05 13:05:00,206.98,207.01,206.79,206.83,6856.0,203.3186,203.3481,203.132,203.1712,6856.0
2024-04-05 13:10:00,206.82,206.92,206.81,206.82,7854.0,203.1614,203.2597,203.1516,203.1614,7854.0
2024-04-05 13:15:00,206.86,206.9,206.81,206.83,4678.0,203.2007,203.24,203.1516,203.1712,4678.0
2024-04-05 13:20:00,206.87,207.02,206.87,206.91,7494.0,203.2105,203.3579,203.2105,203.2498,7494.0
2024-04-05 13:25:00,206.9,206.98,206.84,206.9,6314.0,203.24,203.3186,203.1811,203.24,6314.0
2024-04-05 13:30:00,206.94,207.01,206.92,206.92,10879.0,203.2793,203.3481,203.2597,203.2597,10879.0
2024-04-05 13:35:00,206.94,207.0,206.89,206.96,2527.0,203.2793,203.3382,203.2302,203.2989,2527.0
2024-04-05 13:40:00,206.96,207.01,206.9,207.01,4906.0,203.2989,203.3481,203.24,203.3481,4906.0
2024-04-05 13:45:00,206.97,206.99,206.87,206.88,10356.0,203.3088,203.3284,203.2105,203.2204,10356.0
2024-04-05 13:50:00,206.9,206.96,206.87,206.91,3257.0,203.24,203.2989,203.2105,203.2498,3257.0
2024-04-05 13:55:00,206.89,206.91,206.65,206.76,5011.0,203.2302,203.2498,202.9944,203.1025,5011.0
2024-04-05 14:00:00,206.76,206.8,206.55,206.57,8438.0,203.1025,203.1418,202.8962,202.9158,8438.0
2024-04-05 14:05:00,206.58,207.01,206.58,206.86,20659.0,202.9257,203.3481,202.9257,203.2007,20659.0
2024-04-05 14:10:00,206.85,206.96,206.7,206.71,19015.0,203.1909,203.2989,203.0435,203.0534,19015.0
2024-04-05 14:15:00,206.71,206.87,206.7,206.8,11105.0,203.0534,203.2105,203.0435,203.1418,11105.0
2024-04-05 14:20:00,206.77,206.98,206.69,206.72,20269.0,203.1123,203.3186,203.0337,203.0632,20269.0
2024-04-05 14:25:00,206.72,206.88,206.72,206.74,7391.0,203.0632,203.2204,203.0632,203.0828,7391.0
2024-04-05 14:30:00,206.76,206.84,206.66,206.78,13173.0,203.1025,203.1811,203.0043,203.1221,13173.0
2024-04-05 14:35:00,206.81,206.86,206.66,206.77,17169.0,203.1516,203.2007,203.0043,203.1123,17169.0
2024-04-05 14:40:00,206.8,206.82,206.63,206.66,11596.0,203.1418,203.1614,202.9748,203.0043,11596.0
2024-04-05 14:45:00,206.63,206.76,206.54,206.62,21289.0,202.9748,203.1025,202.8864,202.965,21289.0
2024-04-05 14:50:00,206.61,206.73,206.55,206.73,15362.0,202.9551,203.073,202.8962,203.073,15362.0
2024-04-05 14:55:00,206.69,206.78,206.55,206.77,10334.0,203.0337,203.1221,202.8962,203.1123,10334.0
2024-04-05 15:00:00,206.81,206.86,206.64,206.77,22195.0,203.1516,203.2007,202.9846,203.1123,22195.0
2024-04-05 15:05:00,206.75,206.98,206.5,206.81,48942.0,203.0927,203.3186,202.8471,203.1516,48942.0
2024-04-05 15:10:00,206.81,206.92,206.68,206.92,20130.0,203.1516,203.2597,203.0239,203.2597,20130.0
2024-04-05 15:15:00,206.93,206.93,206.71,206.84,11567.0,203.2695,203.2695,203.0534,203.1811,11567.0
2024-04-05 15:20:00,206.84,206.96,206.78,206.95,11033.0,203.1811,203.2989,203.1221,203.2891,11033.0
2024-04-05 15:25:00,206.96,207.0,206.82,206.82,13691.0,203.2989,203.3382,203.1614,203.1614,13691.0
2024-04-05 15:30:00,206.82,207.05,206.78,207.05,19246.0,203.1614,203.3874,203.1221,203.3874,19246.0
2024-04-05 15:35:00,207.04,207.13,206.97,207.0,22881.0,203.3775,203.4659,203.3088,203.3382,22881.0
2024-04-05 15:40:00,207.01,207.02,206.73,206.78,26501.0,203.3481,203.3579,203.073,203.1221,26501.0
2024-04-05 15:45:00,206.77,206.96,206.75,206.88,68363.0,203.1123,203.2989,203.0927,203.2204,68363.0
2024-04-05 15:50:00,206.9,206.91,206.72,206.77,58461.0,203.24,203.2498,203.0632,203.1123,58461.0
2024-04-05 15:55:00,206.77,206.98,206.63,206.93,221289.0,203.1123,203.3186,202.9748,203.2695,221289.0
2024-04-08 09:30:00,206.76,207.07,206.01,206.53,44793.0,203.1025,203.407,202.3658,202.8766,44793.0
2024-04-08 09:35:00,206.5,207.07,206.2,206.86,12644.0,202.8471,203.407,202.5524,203.2007,12644.0
2024-04-08 09:40:00,206.88,206.91,206.42,206.53,4663.0,203.2204,203.2498,202.7685,202.8766,4663.0
2024-04-08 09:45:00,206.44,206.66,206.3,206.66,5579.0,202.7881,203.0043,202.6506,203.0043,5579.0
2024-04-08 09:50:00,206.65,206.81,206.6,206.61,6949.0,202.9944,203.1516,202.9453,202.9551,6949.0
2024-04-08 09:55:00,206.56,206.74,206.56,206.67,3874.0,202.906,203.0828,202.906,203.0141,3874.0
2024-04-08 10:00:00,206.69,206.69,206.32,206.39,8949.0,203.0337,203.0337,202.6703,202.739,8949.0
2024-04-08 10:05:00,206.4,206.59,206.39,206.56,8778.0,202.7489,202.9355,202.739,202.906,8778.0
2024-04-08 10:10:00,206.61,206.71,206.45,206.45,5893.0,202.9551,203.0534,202.798,202.798,5893.0
2024-04-08 10:15:00,206.44,206.55,206.32,206.37,6566.0,202.7881,202.8962,202.6703,202.7194,6566.0
2024-04-08 10:20:00,206.41,206.65,206.39,206.61,6588.0,202.7587,202.9944,202.739,202.9551,6588.0
2024-04-08 10:25:00,206.64,206.77,206.53,206.73,6583.0,202.9846,203.1123,202.8766,203.073,6583.0
2024-04-08 10:30:00,206.81,206.92,206.65,206.7,6999.0,203.1516,203.2597,202.9944,203.0435,6999.0
2024-04-08 10:35:00,206.7,206.84,206.67,206.8,4413.0,203.0435,203.1811,203.0141,203.1418,4413.0
2024-04-08 10:40:00,206.85,206.87,206.6,206.74,19968.0,203.1909,203.2105,202.9453,203.0828,19968.0
2024-04-08 10:45:00,206.73,206.74,206.64,206.69,6510.0,203.073,203.0828,202.9846,203.0337,6510.0
2024-04-08 10:50:00,206.7,206.78,206.61,206.7,11231.0,203.0435,203.1221,202.9551,203.0435,11231.0
2024-04-08 10:55:00,206.71,206.71,206.62,206.7,12061.0,203.0534,203.0534,202.965,203.0435,12061.0
2024-04-08 11:00:00,206.7,206.81,206.63,206.76,10292.0,203.0435,203.1516,202.9748,203.1025,10292.0
2024-04-08 11:05:00,206.74,206.85,206.72,206.76,6444.0,203.0828,203.1909,203.0632,203.1025,6444.0
2024-04-08 11:10:00,206.76,206.84,206.62,206.63,19989.0,203.1025,203.1811,202.965,202.9748,19989.0
2024-04-08 11:15:00,206.65,206.86,206.64,206.71,28712.0,202.9944,203.2007,202.9846,203.0534,28712.0
2024-04-08 11:20:00,206.71,206.85,206.7,206.8,6558.0,203.0534,203.1909,203.0435,203.1418,6558.0
2024-04-08 11:25:00,206.81,206.83,206.53,206.56,22507.0,203.1516,203.1712,202.8766,202.906,22507.0
2024-04-08 11:30:00,206.58,206.58,206.44,206.47,10848.0,202.9257,202.9257,202.7881,202.8176,10848.0
2024-04-08 11:35:00,206.45,206.45,206.27,206.43,9332.0,202.798,202.798,202.6212,202.7783,9332.0
2024-04-08 11:40:00,206.44,206.48,206.38,206.45,4474.0,202.7881,202.8274,202.7292,202.798,4474.0
2024-04-08 11:45:00,206.45,206.46,206.35,206.41,8712.0,202.798,202.8078,202.6997,202.7587,8712.0
2024-04-08 11:50:00,206.4,206.49,206.37,206.44,8885.0,202.7489,202.8373,202.7194,202.7881,8885.0
2024-04-08 11:55:00,206.45,206.5,206.41,206.48,13214.0,202.798,202.8471,202.7587,202.8274,13214.0
2024-04-08 12:00:00,206.47,206.48,206.33,206.33,10035.0,202.8176,202.8274,202.6801,202.6801,10035.0
2024-04-08 12:05:00,206.33,206.5,206.32,206.5,18286.0,202.6801,202.8471,202.6703,202.8471,18286.0
2024-04-08 12:10:00,206.5,206.54,206.41,206.41,11098.0,202.8471,202.8864,202.7587,202.7587,11098.0
2024-04-08 12:15:00,206.47,206.57,206.45,206.48,5826.0,202.8176,202.9158,202.798,202.8274,5826.0
2024-04-08 12:20:00,206.5,206.54,206.43,206.47,10811.0,202.8471,202.8864,202.7783,202.8176,10811.0
2024-04-08 12:25:00,206.49,206.59,206.48,206.57,10448.0,202.8373,202.9355,202.8274,202.9158,10448.0
2024-04-08 12:30:00,206.58,206.6,206.55,206.59,10858.0,202.9257,202.9453,202.8962,202.9355,10858.0
2024-04-08 12:35:00,206.59,206.72,206.56,206.7,19863.0,202.9355,203.0632,202.906,203.0435,19863.0
2024-04-08 12:40:00,206.67,206.79,206.63,206.74,8151.0,203.0141,203.132,202.9748,203.0828,8151.0
2024-04-08 12:45:00,206.74,206.79,206.59,206.62,5933.0,203.0828,203.132,202.9355,202.965,5933.0
2024-04-08 12:50:00,206.7,206.81,206.68,206.73,9364.0,203.0435,203.1516,203.0239,203.073,9364.0
2024-04-08 12:55:00,206.71,206.84,206.71,206.83,11530.0,203.0534,203.1811,203.0534,203.1712,11530.0
2024-04-08 13:00:00,206.83,206.91,206.61,206.7,87077.0,203.1712,203.2498,202.9551,203.0435,87077.0
2024-04-08 13:05:00,206.75,206.75,206.56,206.59,24992.0,203.0927,203.0927,202.906,202.9355,24992.0
2024-04-08 13:10:00,206.61,206.75,206.55,206.63,33607.0,202.9551,203.0927,202.8962,202.9748,33607.0
2024-04-08 13:15:00,206.6,206.61,206.47,206.49,28582.0,202.9453,202.9551,202.8176,202.8373,28582.0
2024-04-08 13:20:00,206.49,206.52,206.45,206.47,13453.0,202.8373,202.8667,202.798,202.8176,13453.0
2024-04-08 13:25:00,206.46,206.52,206.45,206.48,9537.0,202.8078,202.8667,202.798,202.8274,9537.0
2024-04-08 13:30:00,206.5,206.5,206.38,206.39,6349.0,202.8471,202.8471,202.7292,202.739,6349.0
2024-04-08 13:35:00,206.42,206.42,206.2,206.29,13023.0,202.7685,202.7685,202.5524,202.6408,13023.0
2024-04-08 13:40:00,206.32,206.37,206.26,206.34,23110.0,202.6703,202.7194,202.6113,202.6899,23110.0
2024-04-08 13:45:00,206.36,206.36,206.23,206.28,10211.0,202.7096,202.7096,202.5819,202.631,10211.0
2024-04-08 13:50:00,206.26,206.31,206.23,206.3,5299.0,202.6113,202.6604,202.5819,202.6506,5299.0
2024-04-08 13:55:00,206.31,206.42,206.29,206.35,13597.0,202.6604,202.7685,202.6408,202.6997,13597.0
2024-04-08 14:00:00,206.37,206.39,206.25,206.26,10913.0,202.7194,202.739,202.6015,202.6113,10913.0
2024-04-08 14:05:00,206.26,206.42,206.24,206.42,10440.0,202.6113,202.7685,202.5917,202.7685,10440.0
2024-04-08 14:10:00,206.41,206.41,206.23,206.39,10673.0,202.7587,202.7587,202.5819,202.739,10673.0
2024-04-08 14:15:00,206.39,206.49,206.39,206.4,9469.0,202.739,202.8373,202.739,202.7489,9469.0
2024-04-08 14:20:00,206.42,206.43,206.24,206.29,41793.0,202.7685,202.7783,202.5917,202.6408,41793.0
2024-04-08 14:25:00,206.3,206.48,206.3,206.39,26128.0,202.6506,202.8274,202.6506,202.739,26128.0
2024-04-08 14:30:00,206.41,206.65,206.35,206.56,22475.0,202.7587,202.9944,202.6997,202.906,22475.0
2024-04-08 14:35:00,206.55,206.65,206.54,206.54,10039.0,202.8962,202.9944,202.8864,202.8864,10039.0
2024-04-08 14:40:00,206.57,206.57,206.43,206.47,15064.0,202.9158,202.9158,202.7783,202.8176,15064.0
2024-04-08 14:45:00,206.47,206.5,206.37,206.49,12688.0,202.8176,202.8471,202.7194,202.8373,12688.0
2024-04-08 14:50:00,206.51,206.55,206.32,206.55,23178.0,202.8569,202.8962,202.6703,202.8962,23178.0
2024-04-08 14:55:00,206.55,206.63,206.46,206.61,15579.0,202.8962,202.9748,202.8078,202.9551,15579.0
2024-04-08 15:00:00,206.63,206.7,206.57,206.65,26323.0,202.9748,203.0435,202.9158,202.9944,26323.0
2024-04-08 15:05:00,206.62,206.67,206.56,206.66,17505.0,202.965,203.0141,202.906,203.0043,17505.0
2024-04-08 15:10:00,206.66,206.72,206.62,206.67,36022.0,203.0043,203.0632,202.965,203.0141,36022.0
2024-04-08 15:15:00,206.67,206.68,206.62,206.63,12608.0,203.0141,203.0239,202.965,202.9748,12608.0
2024-04-08 15:20:00,206.64,206.66,206.53,206.57,23701.0,202.9846,203.0043,202.8766,202.9158,23701.0
2024-04-08 15:25:00,206.57,206.6,206.51,206.56,20161.0,202.9158,202.9453,202.8569,202.906,20161.0
2024-04-08 15:30:00,206.56,206.64,206.47,206.59,40736.0,202.906,202.9846,202.8176,202.9355,40736.0
2024-04-08 15:35:00,206.59,206.59,206.38,206.49,23019.0,202.9355,202.9355,202.7292,202.8373,23019.0
2024-04-08 15:40:00,206.51,206.58,206.46,206.58,24386.0,202.8569,202.9257,202.8078,202.9257,24386.0
2024-04-08 15:45:00,206.58,207.21,206.57,207.21,30872.0,202.9257,203.5445,202.9158,203.5445,30872.0
2024-04-08 15:50:00,207.26,207.39,206.99,207.08,113440.0,203.5936,203.7213,203.3284,203.4168,113440.0
2024-04-08 15:55:00,207.08,207.17,206.68,206.7,235151.0,203.4168,203.5052,203.0239,203.0435,235151.0
2024-04-09 09:30:00,207.0,207.33,206.47,207.08,46350.0,203.3382,203.6624,202.8176,203.4168,46350.0
2024-04-09 09:35:00,207.05,207.1,206.63,206.67,20999.0,203.3874,203.4365,202.9748,203.0141,20999.0
2024-04-09 09:40:00,206.67,206.67,205.84,206.0,8387.0,203.0141,203.0141,202.1988,202.3559,8387.0
2024-04-09 09:45:00,206.01,206.14,205.82,206.05,15402.0,202.3658,202.4935,202.1791,202.405,15402.0
2024-04-09 09:50:00,206.08,206.12,205.91,206.0,8940.0,202.4345,202.4738,202.2675,202.3559,8940.0
2024-04-09 09:55:00,206.0,206.18,205.93,206.05,15247.0,202.3559,202.5327,202.2872,202.405,15247.0
2024-04-09 10:00:00,206.12,206.19,205.97,206.19,7973.0,202.4738,202.5426,202.3265,202.5426,7973.0
2024-04-09 10:05:00,206.2,206.51,206.15,206.46,15847.0,202.5524,202.8569,202.5033,202.8078,15847.0
2024-04-09 10:10:00,206.44,206.59,206.39,206.53,13355.0,202.7881,202.9355,202.739,202.8766,13355.0
2024-04-09 10:15:00,206.57,206.68,206.43,206.47,24616.0,202.9158,203.0239,202.7783,202.8176,24616.0
2024-04-09 10:20:00,206.45,206.57,206.44,206.55,10555.0,202.798,202.9158,202.7881,202.8962,10555.0
2024-04-09 10:25:00,206.55,206.56,206.23,206.26,7835.0,202.8962,202.906,202.5819,202.6113,7835.0
2024-04-09 10:30:00,206.23,206.27,205.97,206.12,6422.0,202.5819,202.6212,202.3265,202.4738,6422.0
2024-04-09 10:35:00,206.11,206.14,205.85,205.88,8100.0,202.464,202.4935,202.2086,202.2381,8100.0
2024-04-09 10:40:00,205.9,205.92,205.43,205.51,12162.0,202.2577,202.2773,201.796,201.8746,12162.0
2024-04-09 10:45:00,205.53,205.58,205.37,205.53,9825.0,201.8942,201.9434,201.7371,201.8942,9825.0
2024-04-09 10:50:00,205.51,205.84,205.48,205.78,7419.0,201.8746,202.1988,201.8451,202.1398,7419.0
2024-04-09 10:55:00,205.78,205.89,205.64,205.79,8643.0,202.1398,202.2479,202.0023,202.1496,8643.0
2024-04-09 11:00:00,205.77,206.08,205.77,206.06,6921.0,202.13,202.4345,202.13,202.4149,6921.0
2024-04-09 11:05:00,206.06,206.14,205.98,206.14,6933.0,202.4149,202.4935,202.3363,202.4935,6933.0
2024-04-09 11:10:00,206.14,206.42,206.1,206.34,5243.0,202.4935,202.7685,202.4542,202.6899,5243.0
2024-04-09 11:15:00,206.34,206.76,206.34,206.76,6265.0,202.6899,203.1025,202.6899,203.1025,6265.0
2024-04-09 11:20:00,206.73,206.78,206.59,206.63,5971.0,203.073,203.1221,202.9355,202.9748,5971.0
2024-04-09 11:25:00,206.67,206.68,206.55,206.57,6127.0,203.0141,203.0239,202.8962,202.9158,6127.0
2024-04-09 11:30:00,206.57,206.61,206.38,206.49,9410.0,202.9158,202.9551,202.7292,202.8373,9410.0
2024-04-09 11:35:00,206.5,206.5,206.31,206.31,5527.0,202.8471,202.8471,202.6604,202.6604,5527.0
2024-04-09 11:40:00,206.37,206.38,206.26,206.38,8810.0,202.7194,202.7292,202.6113,202.7292,8810.0
2024-04-09 11:45:00,206.35,206.54,206.34,206.49,7126.0,202.6997,202.8864,202.6899,202.8373,7126.0
2024-04-09 11:50:00,206.5,206.53,206.36,206.38,3703.0,202.8471,202.8766,202.7096,202.7292,3703.0
2024-04-09 11:55:00,206.42,206.43,206.35,206.38,2470.0,202.7685,202.7783,202.6997,202.7292,2470.0
2024-04-09 12:00:00,206.39,206.57,206.38,206.52,4050.0,202.739,202.9158,202.7292,202.8667,4050.0
2024-04-09 12:05:00,206.51,206.51,206.39,206.44,3456.0,202.8569,202.8569,202.739,202.7881,3456.0
2024-04-09 12:10:00,206.46,206.54,206.4,206.47,2972.0,202.8078,202.8864,202.7489,202.8176,2972.0
2024-04-09 12:15:00,206.47,206.5,206.32,206.34,4458.0,202.8176,202.8471,202.6703,202.6899,4458.0
2024-04-09 12:20:00,206.33,206.33,206.24,206.28,6120.0,202.6801,202.6801,202.5917,202.631,6120.0
2024-04-09 12:25:00,206.3,206.4,206.24,206.24,11080.0,202.6506,202.7489,202.5917,202.5917,11080.0
2024-04-09 12:30:00,206.25,206.63,206.24,206.63,19977.0,202.6015,202.9748,202.5917,202.9748,19977.0
2024-04-09 12:35:00,206.61,206.65,206.54,206.61,9202.0,202.9551,202.9944,202.8864,202.9551,9202.0
2024-04-09 12:40:00,206.64,206.74,206.61,206.72,13483.0,202.9846,203.0828,202.9551,203.0632,13483.0
2024-04-09 12:45:00,206.72,207.02,206.62,206.96,22636.0,203.0632,203.3579,202.965,203.2989,22636.0
2024-04-09 12:50:00,206.96,206.97,206.74,206.75,4341.0,203.2989,203.3088,203.0828,203.0927,4341.0
2024-04-09 12:55:00,206.77,206.9,206.76,206.9,4377.0,203.1123,203.24,203.1025,203.24,4377.0
2024-04-09 13:00:00,206.91,207.03,206.9,206.99,3854.0,203.2498,203.3677,203.24,203.3284,3854.0
2024-04-09 13:05:00,206.98,207.02,206.92,207.02,2916.0,203.3186,203.3579,203.2597,203.3579,2916.0
2024-04-09 13:10:00,207.0,207.1,206.99,207.07,3985.0,203.3382,203.4365,203.3284,203.407,3985.0
2024-04-09 13:15:00,207.08,207.21,207.03,207.17,4259.0,203.4168,203.5445,203.3677,203.5052,4259.0
2024-04-09 13:20:00,207.16,207.25,207.12,207.13,7832.0,203.4954,203.5838,203.4561,203.4659,7832.0
2024-04-09 13:25:00,207.13,207.16,207.05,207.15,6137.0,203.4659,203.4954,203.3874,203.4856,6137.0
2024-04-09 13:30:00,207.17,207.19,206.97,206.99,6857.0,203.5052,203.5249,203.3088,203.3284,6857.0
2024-04-09 13:35:00,206.98,207.01,206.91,207.01,4276.0,203.3186,203.3481,203.2498,203.3481,4276.0
2024-04-09 13:40:00,207.05,207.09,206.72,206.72,4434.0,203.3874,203.4266,203.0632,203.0632,4434.0
2024-04-09 13:45:00,206.74,206.79,206.71,206.71,3464.0,203.0828,203.132,203.0534,203.0534,3464.0
2024-04-09 13:50:00,206.74,206.78,206.69,206.73,4865.0,203.0828,203.1221,203.0337,203.073,4865.0
2024-04-09 13:55:00,206.74,206.76,206.7,206.74,3615.0,203.0828,203.1025,203.0435,203.0828,3615.0
2024-04-09 14:00:00,206.69,206.79,206.62,206.78,4638.0,203.0337,203.132,202.965,203.1221,4638.0
2024-04-09 14:05:00,206.78,206.83,206.72,206.81,5044.0,203.1221,203.1712,203.0632,203.1516,5044.0
2024-04-09 14:10:00,206.81,206.82,206.74,206.77,3852.0,203.1516,203.1614,203.0828,203.1123,3852.0
2024-04-09 14:15:00,206.78,206.8,206.7,206.75,4685.0,203.1221,203.1418,203.0435,203.0927,4685.0
2024-04-09 14:20:00,206.77,206.82,206.61,206.62,5291.0,203.1123,203.1614,202.9551,202.965,5291.0
2024-04-09 14:25:00,206.63,206.69,206.52,206.52,4670.0,202.9748,203.0337,202.8667,202.8667,4670.0
2024-04-09 14:30:00,206.56,206.57,206.46,206.5,3549.0,202.906,202.9158,202.8078,202.8471,3549.0
2024-04-09 14:35:00,206.58,206.64,206.45,206.46,4084.0,202.9257,202.9846,202.798,202.8078,4084.0
2024-04-09 14:40:00,206.48,206.5,206.34,206.34,8673.0,202.8274,202.8471,202.6899,202.6899,8673.0
2024-04-09 14:45:00,206.3,206.32,206.2,206.2,9613.0,202.6506,202.6703,202.5524,202.5524,9613.0
2024-04-09 14:50:00,206.19,206.22,206.14,206.15,9577.0,202.5426,202.572,202.4935,202.5033,9577.0
2024-04-09 14:55:00,206.17,206.22,206.13,206.15,13826.0,202.5229,202.572,202.4836,202.5033,13826.0
2024-04-09 15:00:00,206.18,206.23,206.06,206.2,14224.0,202.5327,202.5819,202.4149,202.5524,14224.0
2024-04-09 15:05:00,206.21,206.26,206.09,206.09,10787.0,202.5622,202.6113,202.4443,202.4443,10787.0
2024-04-09 15:10:00,206.11,206.13,206.02,206.09,10542.0,202.464,202.4836,202.3756,202.4443,10542.0
2024-04-09 15:15:00,206.09,206.41,206.01,206.38,59790.0,202.4443,202.7587,202.3658,202.7292,59790.0
2024-04-09 15:20:00,206.37,206.74,206.3,206.72,11112.0,202.7194,203.0828,202.6506,203.0632,11112.0
2024-04-09 15:25:00,206.69,207.06,206.69,207.03,12434.0,203.0337,203.3972,203.0337,203.3677,12434.0
2024-04-09 15:30:00,206.99,207.07,206.78,206.78,11698.0,203.3284,203.407,203.1221,203.1221,11698.0
2024-04-09 15:35:00,206.78,206.81,206.51,206.54,15082.0,203.1221,203.1516,202.8569,202.8864,15082.0
2024-04-09 15:40:00,206.57,206.62,206.47,206.6,28767.0,202.9158,202.965,202.8176,202.9453,28767.0
2024-04-09 15:45:00,206.58,206.68,206.52,206.65,35085.0,202.9257,203.0239,202.8667,202.9944,35085.0
2024-04-09 15:50:00,206.69,206.69,206.48,206.63,43773.0,203.0337,203.0337,202.8274,202.9748,43773.0
2024-04-09 15:55:00,206.71,206.79,206.39,206.47,183529.0,203.0534,203.132,202.739,202.8176,183529.0
2024-04-10 09:30:00,205.74,206.74,205.74,206.44,38802.0,202.1005,203.0828,202.1005,202.7881,38802.0
2024-04-10 09:35:00,206.34,206.36,205.96,205.96,12246.0,202.6899,202.7096,202.3166,202.3166,12246.0
2024-04-10 09:40:00,205.96,206.0,205.77,205.85,8262.0,202.3166,202.3559,202.13,202.2086,8262.0
2024-04-10 09:45:00,205.84,206.0,205.52,205.61,5317.0,202.1988,202.3559,201.8844,201.9728,5317.0
2024-04-10 09:50:00,205.66,206.0,205.59,206.0,8190.0,202.0219,202.3559,201.9532,202.3559,8190.0
2024-04-10 09:55:00,205.97,206.19,205.74,206.08,28681.0,202.3265,202.5426,202.1005,202.4345,28681.0
2024-04-10 10:00:00,206.04,206.67,206.04,206.63,12956.0,202.3952,203.0141,202.3952,202.9748,12956.0
2024-04-10 10:05:00,206.61,207.19,206.61,207.07,28614.0,202.9551,203.5249,202.9551,203.407,28614.0
2024-04-10 10:10:00,207.14,207.36,206.92,207.36,10757.0,203.4758,203.6919,203.2597,203.6919,10757.0
2024-04-10 10:15:00,207.3,207.35,207.11,207.3,5385.0,203.6329,203.682,203.4463,203.6329,5385.0
2024-04-10 10:20:00,207.22,207.22,206.99,207.16,8512.0,203.5543,203.5543,203.3284,203.4954,8512.0
2024-04-10 10:25:00,207.14,207.21,206.9,206.97,6571.0,203.4758,203.5445,203.24,203.3088,6571.0
2024-04-10 10:30:00,206.93,207.4,206.93,207.39,4219.0,203.2695,203.7312,203.2695,203.7213,4219.0
2024-04-10 10:35:00,207.43,207.74,207.43,207.65,12191.0,203.7606,204.0651,203.7606,203.9767,12191.0
2024-04-10 10:40:00,207.6,207.86,207.59,207.69,9836.0,203.9276,204.183,203.9178,204.016,9836.0
2024-04-10 10:45:00,207.81,207.93,207.76,207.9,7940.0,204.1339,204.2518,204.0848,204.2223,7940.0
2024-04-10 10:50:00,207.95,208.1,207.74,207.8,9446.0,204.2714,204.4188,204.0651,204.1241,9446.0
2024-04-10 10:55:00,207.76,207.93,207.57,207.93,8120.0,204.0848,204.2518,203.8982,204.2518,8120.0
2024-04-10 11:00:00,207.91,207.97,207.55,207.6,16740.0,204.2321,204.2911,203.8785,203.9276,16740.0
2024-04-10 11:05:00,207.64,207.64,207.38,207.57,8441.0,203.9669,203.9669,203.7115,203.8982,8441.0
2024-04-10 11:10:00,207.61,207.61,207.44,207.46,6121.0,203.9374,203.9374,203.7705,203.7901,6121.0
2024-04-10 11:15:00,207.46,207.52,207.17,207.26,5642.0,203.7901,203.849,203.5052,203.5936,5642.0
2024-04-10 11:20:00,207.21,207.43,207.18,207.28,5383.0,203.5445,203.7606,203.5151,203.6133,5383.0
2024-04-10 11:25:00,207.26,207.35,207.19,207.27,7402.0,203.5936,203.682,203.5249,203.6035,7402.0
2024-04-10 11:30:00,207.23,207.39,207.16,207.32,7722.0,203.5642,203.7213,203.4954,203.6526,7722.0
2024-04-10 11:35:00,207.3,207.38,207.22,207.33,6221.0,203.6329,203.7115,203.5543,203.6624,6221.0
2024-04-10 11:40:00,207.28,207.51,207.25,207.31,11206.0,203.6133,203.8392,203.5838,203.6428,11206.0
2024-04-10 11:45:00,207.35,207.44,207.29,207.32,4011.0,203.682,203.7705,203.6231,203.6526,4011.0
2024-04-10 11:50:00,207.4,207.53,207.33,207.48,7657.0,203.7312,203.8589,203.6624,203.8097,7657.0
2024-04-10 11:55:00,207.49,207.49,207.25,207.28,7990.0,203.8196,203.8196,203.5838,203.6133,7990.0
2024-04-10 12:00:00,207.26,207.28,207.15,207.23,8770.0,203.5936,203.6133,203.4856,203.5642,8770.0
2024-04-10 12:05:00,207.28,207.33,207.14,207.19,5648.0,203.6133,203.6624,203.4758,203.5249,5648.0
2024-04-10 12:10:00,207.21,207.25,207.08,207.11,2929.0,203.5445,203.5838,203.4168,203.4463,2929.0
2024-04-10 12:15:00,207.09,207.22,207.03,207.07,6281.0,203.4266,203.5543,203.3677,203.407,6281.0
2024-04-10 12:20:00,207.08,207.08,206.99,207.06,4383.0,203.4168,203.4168,203.3284,203.3972,4383.0
2024-04-10 12:25:00,207.1,207.19,207.07,207.1,3822.0,203.4365,203.5249,203.407,203.4365,3822.0
2024-04-10 12:30:00,207.11,207.11,206.95,206.95,5820.0,203.4463,203.4463,203.2891,203.2891,5820.0
2024-04-10 12:35:00,206.99,207.11,206.98,207.08,3327.0,203.3284,203.4463,203.3186,203.4168,3327.0
2024-04-10 12:40:00,207.07,207.17,207.06,207.06,4521.0,203.407,203.5052,203.3972,203.3972,4521.0
2024-04-10 12:45:00,207.1,207.38,207.1,207.33,4536.0,203.4365,203.7115,203.4365,203.6624,4536.0
2024-04-10 12:50:00,207.34,207.39,207.25,207.36,4142.0,203.6722,203.7213,203.5838,203.6919,4142.0
2024-04-10 12:55:00,207.37,207.53,207.36,207.41,4460.0,203.7017,203.8589,203.6919,203.741,4460.0
2024-04-10 13:00:00,207.39,207.46,206.88,206.99,5359.0,203.7213,203.7901,203.2204,203.3284,5359.0
2024-04-10 13:05:00,206.94,206.98,206.77,206.79,4445.0,203.2793,203.3186,203.1123,203.132,4445.0
2024-04-10 13:10:00,206.71,206.92,206.67,206.91,3034.0,203.0534,203.2597,203.0141,203.2498,3034.0
2024-04-10 13:15:00,206.91,207.07,206.79,207.03,5746.0,203.2498,203.407,203.132,203.3677,5746.0
2024-04-10 13:20:00,206.95,207.46,206.95,207.23,10240.0,203.2891,203.7901,203.2891,203.5642,10240.0
2024-04-10 13:25:00,207.24,207.32,207.07,207.08,13109.0,203.574,203.6526,203.407,203.4168,13109.0
2024-04-10 13:30:00,207.1,207.22,206.77,206.92,4709.0,203.4365,203.5543,203.1123,203.2597,4709.0
2024-04-10 13:35:00,206.86,206.92,206.67,206.67,2932.0,203.2007,203.2597,203.0141,203.0141,2932.0
2024-04-10 13:40:00,206.72,206.93,206.68,206.86,3327.0,203.0632,203.2695,203.0239,203.2007,3327.0
2024-04-10 13:45:00,206.79,206.88,206.65,206.88,3726.0,203.132,203.2204,202.9944,203.2204,3726.0
2024-04-10 13:50:00,206.9,207.03,206.79,207.03,2823.0,203.24,203.3677,203.132,203.3677,2823.0
2024-04-10 13:55:00,206.93,207.55,206.93,207.24,5828.0,203.2695,203.8785,203.2695,203.574,5828.0
2024-04-10 14:00:00,207.3,207.55,207.12,207.55,4668.0,203.6329,203.8785,203.4561,203.8785,4668.0
2024-04-10 14:05:00,207.46,207.57,207.36,207.51,9455.0,203.7901,203.8982,203.6919,203.8392,9455.0
2024-04-10 14:10:00,207.48,207.53,207.28,207.42,5873.0,203.8097,203.8589,203.6133,203.7508,5873.0
2024-04-10 14:15:00,207.5,207.59,207.24,207.27,11952.0,203.8294,203.9178,203.574,203.6035,11952.0
2024-04-10 14:20:00,207.33,207.4,207.21,207.26,5461.0,203.6624,203.7312,203.5445,203.5936,5461.0
2024-04-10 14:25:00,207.28,207.36,207.2,207.21,5753.0,203.6133,203.6919,203.5347,203.5445,5753.0
2024-04-10 14:30:00,207.3,207.36,207.23,207.33,3200.0,203.6329,203.6919,203.5642,203.6624,3200.0
2024-04-10 14:35:00,207.33,207.36,207.24,207.31,7077.0,203.6624,203.6919,203.574,203.6428,7077.0
2024-04-10 14:40:00,207.31,207.57,207.23,207.52,3852.0,203.6428,203.8982,203.5642,203.849,3852.0
2024-04-10 14:45:00,207.51,207.59,207.45,207.59,5501.0,203.8392,203.9178,203.7803,203.9178,5501.0
2024-04-10 14:50:00,207.55,207.69,207.45,207.54,4995.0,203.8785,204.016,203.7803,203.8687,4995.0
2024-04-10 14:55:00,207.52,207.55,207.26,207.36,8004.0,203.849,203.8785,203.5936,203.6919,8004.0
2024-04-10 15:00:00,207.29,207.48,207.22,207.22,10681.0,203.6231,203.8097,203.5543,203.5543,10681.0
2024-04-10 15:05:00,207.25,207.42,207.22,207.42,5963.0,203.5838,203.7508,203.5543,203.7508,5963.0
2024-04-10 15:10:00,207.45,207.61,207.3,207.61,18901.0,203.7803,203.9374,203.6329,203.9374,18901.0
2024-04-10 15:15:00,207.71,207.8,207.61,207.8,18440.0,204.0357,204.1241,203.9374,204.1241,18440.0
2024-04-10 15:20:00,207.81,207.97,207.74,207.93,6434.0,204.1339,204.2911,204.0651,204.2518,6434.0
2024-04-10 15:25:00,208.0,208.09,207.92,208.03,10119.0,204.3205,204.409,204.242,204.35,10119.0
2024-04-10 15:30:00,208.04,208.04,207.81,207.85,16735.0,204.3598,204.3598,204.1339,204.1732,16735.0
2024-04-10 15:35:00,207.87,207.98,207.81,207.93,17146.0,204.1928,204.3009,204.1339,204.2518,17146.0
2024-04-10 15:40:00,207.93,208.2,207.93,208.19,15487.0,204.2518,204.517,204.2518,204.5072,15487.0
2024-04-10 15:45:00,208.15,208.17,207.94,208.02,22664.0,204.4679,204.4875,204.2616,204.3402,22664.0
2024-04-10 15:50:00,208.02,208.1,207.88,208.09,75492.0,204.3402,204.4188,204.2027,204.409,75492.0
2024-04-10 15:55:00,208.1,208.42,208.05,208.19,162504.0,204.4188,204.7331,204.3697,204.5072,162504.0
2024-04-11 09:30:00,207.31,208.06,207.04,207.36,46018.0,203.6428,204.3795,203.3775,203.6919,46018.0
2024-04-11 09:35:00,207.39,207.53,207.16,207.5,8449.0,203.7213,203.8589,203.4954,203.8294,8449.0
2024-04-11 09:40:00,207.5,207.56,207.17,207.34,35289.0,203.8294,203.8883,203.5052,203.6722,35289.0
2024-04-11 09:45:00,207.37,207.74,207.35,207.71,1686.0,203.7017,204.0651,203.682,204.0357,1686.0
2024-04-11 09:50:00,207.69,207.79,207.53,207.58,9565.0,204.016,204.1143,203.8589,203.908,9565.0
2024-04-11 09:55:00,207.53,207.54,207.23,207.38,9469.0,203.8589,203.8687,203.5642,203.7115,9469.0
2024-04-11 10:00:00,207.32,207.37,207.01,207.05,8841.0,203.6526,203.7017,203.3481,203.3874,8841.0
2024-04-11 10:05:00,206.96,206.99,206.77,206.82,7190.0,203.2989,203.3284,203.1123,203.1614,7190.0
2024-04-11 10:10:00,206.88,207.14,206.84,207.14,16200.0,203.2204,203.4758,203.1811,203.4758,16200.0
2024-04-11 10:15:00,207.05,207.15,206.93,207.15,22737.0,203.3874,203.4856,203.2695,203.4856,22737.0
2024-04-11 10:20:00,207.16,207.28,207.12,207.15,4266.0,203.4954,203.6133,203.4561,203.4856,4266.0
2024-04-11 10:25:00,207.12,207.3,207.08,207.17,5287.0,203.4561,203.6329,203.4168,203.5052,5287.0
2024-04-11 10:30:00,207.17,207.2,206.89,207.01,9842.0,203.5052,203.5347,203.2302,203.3481,9842.0
2024-04-11 10:35:00,207.07,207.25,207.01,207.25,5900.0,203.407,203.5838,203.3481,203.5838,5900.0
2024-04-11 10:40:00,207.18,207.31,207.17,207.22,7438.0,203.5151,203.6428,203.5052,203.5543,7438.0
2024-04-11 10:45:00,207.21,207.3,207.14,207.14,7405.0,203.5445,203.6329,203.4758,203.4758,7405.0
2024-04-11 10:50:00,207.16,207.2,207.07,207.17,13518.0,203.4954,203.5347,203.407,203.5052,13518.0
2024-04-11 10:55:00,207.17,207.2,207.05,207.05,3885.0,203.5052,203.5347,203.3874,203.3874,3885.0
2024-04-11 11:00:00,207.01,207.1,206.91,207.0,4610.0,203.3481,203.4365,203.2498,203.3382,4610.0
2024-04-11 11:05:00,206.95,206.95,206.58,206.67,4174.0,203.2891,203.2891,202.9257,203.0141,4174.0
2024-04-11 11:10:00,206.73,206.73,206.57,206.57,4179.0,203.073,203.073,202.9158,202.9158,4179.0
2024-04-11 11:15:00,206.61,207.04,206.58,206.98,9127.0,202.9551,203.3775,202.9257,203.3186,9127.0
2024-04-11 11:20:00,207.0,207.14,206.96,206.96,14297.0,203.3382,203.4758,203.2989,203.2989,14297.0
2024-04-11 11:25:00,206.97,206.99,206.54,206.54,21647.0,203.3088,203.3284,202.8864,202.8864,21647.0
2024-04-11 11:30:00,206.5,206.69,206.44,206.54,6002.0,202.8471,203.0337,202.7881,202.8864,6002.0
2024-04-11 11:35:00,206.53,206.56,206.42,206.42,2899.0,202.8766,202.906,202.7685,202.7685,2899.0
2024-04-11 11:40:00,206.4,206.57,206.4,206.41,4742.0,202.7489,202.9158,202.7489,202.7587,4742.0
2024-04-11 11:45:00,206.43,206.45,206.27,206.27,4303.0,202.7783,202.798,202.6212,202.6212,4303.0
2024-04-11 11:50:00,206.3,206.33,206.1,206.14,8652.0,202.6506,202.6801,202.4542,202.4935,8652.0
2024-04-11 11:55:00,206.16,206.59,206.15,206.45,14890.0,202.5131,202.9355,202.5033,202.798,14890.0
2024-04-11 12:00:00,206.45,206.65,206.43,206.5,23935.0,202.798,202.9944,202.7783,202.8471,23935.0
2024-04-11 12:05:00,206.45,206.64,206.45,206.58,6528.0,202.798,202.9846,202.798,202.9257,6528.0
2024-04-11 12:10:00,206.64,206.65,206.56,206.6,4894.0,202.9846,202.9944,202.906,202.9453,4894.0
2024-04-11 12:15:00,206.57,206.61,206.48,206.48,5815.0,202.9158,202.9551,202.8274,202.8274,5815.0
2024-04-11 12:20:00,206.47,206.5,206.41,206.43,10915.0,202.8176,202.8471,202.7587,202.7783,10915.0
2024-04-11 12:25:00,206.44,206.44,205.97,206.01,6885.0,202.7881,202.7881,202.3265,202.3658,6885.0
2024-04-11 12:30:00,205.96,206.01,205.87,205.9,4173.0,202.3166,202.3658,202.2282,202.2577,4173.0
2024-04-11 12:35:00,205.89,205.9,205.68,205.68,4853.0,202.2479,202.2577,202.0416,202.0416,4853.0
2024-04-11 12:40:00,205.72,205.74,205.59,205.74,7130.0,202.0809,202.1005,201.9532,202.1005,7130.0
2024-04-11 12:45:00,205.75,206.07,205.75,206.04,4606.0,202.1104,202.4247,202.1104,202.3952,4606.0
2024-04-11 12:50:00,206.07,206.12,205.91,205.91,5821.0,202.4247,202.4738,202.2675,202.2675,5821.0
2024-04-11 12:55:00,205.89,206.01,205.89,205.92,5425.0,202.2479,202.3658,202.2479,202.2773,5425.0
2024-04-11 13:00:00,206.0,206.09,205.83,206.08,6558.0,202.3559,202.4443,202.1889,202.4345,6558.0
2024-04-11 13:05:00,206.06,206.24,206.02,206.15,4238.0,202.4149,202.5917,202.3756,202.5033,4238.0
2024-04-11 13:10:00,206.18,206.39,206.17,206.25,7544.0,202.5327,202.739,202.5229,202.6015,7544.0
2024-04-11 13:15:00,206.23,206.32,206.15,206.32,5203.0,202.5819,202.6703,202.5033,202.6703,5203.0
2024-04-11 13:20:00,206.36,206.56,206.32,206.41,8911.0,202.7096,202.906,202.6703,202.7587,8911.0
2024-04-11 13:25:00,206.43,206.47,206.3,206.32,4284.0,202.7783,202.8176,202.6506,202.6703,4284.0
2024-04-11 13:30:00,206.33,206.44,206.3,206.36,7102.0,202.6801,202.7881,202.6506,202.7096,7102.0
2024-04-11 13:35:00,206.34,206.36,206.25,206.28,4750.0,202.6899,202.7096,202.6015,202.631,4750.0
2024-04-11 13:40:00,206.25,206.33,206.18,206.27,16855.0,202.6015,202.6801,202.5327,202.6212,16855.0
2024-04-11 13:45:00,206.31,206.58,206.3,206.55,6199.0,202.6604,202.9257,202.6506,202.8962,6199.0
2024-04-11 13:50:00,206.55,206.56,206.45,206.56,5449.0,202.8962,202.906,202.798,202.906,5449.0
2024-04-11 13:55:00,206.56,206.69,206.56,206.64,12628.0,202.906,203.0337,202.906,202.9846,12628.0
2024-04-11 14:00:00,206.67,206.95,206.6,206.95,16341.0,203.0141,203.2891,202.9453,203.2891,16341.0
2024-04-11 14:05:00,206.99,207.2,206.96,207.13,4692.0,203.3284,203.5347,203.2989,203.4659,4692.0
2024-04-11 14:10:00,207.13,207.16,206.95,207.06,18493.0,203.4659,203.4954,203.2891,203.3972,18493.0
2024-04-11 14:15:00,207.09,207.2,207.06,207.06,4942.0,203.4266,203.5347,203.3972,203.3972,4942.0
2024-04-11 14:20:00,207.06,207.17,207.04,207.13,6542.0,203.3972,203.5052,203.3775,203.4659,6542.0
2024-04-11 14:25:00,207.13,207.22,207.12,207.15,8181.0,203.4659,203.5543,203.4561,203.4856,8181.0
2024-04-11 14:30:00,207.17,207.27,207.16,207.26,12726.0,203.5052,203.6035,203.4954,203.5936,12726.0
2024-04-11 14:35:00,207.26,207.3,207.16,207.23,7507.0,203.5936,203.6329,203.4954,203.5642,7507.0
2024-04-11 14:40:00,207.23,207.3,207.15,207.2,10817.0,203.5642,203.6329,203.4856,203.5347,10817.0
2024-04-11 14:45:00,207.23,207.26,207.08,207.09,8779.0,203.5642,203.5936,203.4168,203.4266,8779.0
2024-04-11 14:50:00,207.11,207.22,207.08,207.15,6438.0,203.4463,203.5543,203.4168,203.4856,6438.0
2024-04-11 14:55:00,207.1,207.25,207.1,207.16,5671.0,203.4365,203.5838,203.4365,203.4954,5671.0
2024-04-11 15:00:00,207.15,207.19,206.88,206.91,3949.0,203.4856,203.5249,203.2204,203.2498,3949.0
2024-04-11 15:05:00,206.97,207.1,206.96,206.99,6477.0,203.3088,203.4365,203.2989,203.3284,6477.0
2024-04-11 15:10:00,206.97,207.08,206.66,206.67,12490.0,203.3088,203.4168,203.0043,203.0141,12490.0
2024-04-11 15:15:00,206.65,206.76,206.64,206.67,6913.0,202.9944,203.1025,202.9846,203.0141,6913.0
2024-04-11 15:20:00,206.66,206.74,206.62,206.72,5560.0,203.0043,203.0828,202.965,203.0632,5560.0
2024-04-11 15:25:00,206.69,206.75,206.61,206.73,5294.0,203.0337,203.0927,202.9551,203.073,5294.0
2024-04-11 15:30:00,206.73,206.84,206.64,206.64,11398.0,203.073,203.1811,202.9846,202.9846,11398.0
2024-04-11 15:35:00,206.63,206.63,206.47,206.55,5701.0,202.9748,202.9748,202.8176,202.8962,5701.0
2024-04-11 15:40:00,206.57,206.71,206.5,206.6,23283.0,202.9158,203.0534,202.8471,202.9453,23283.0
2024-04-11 15:45:00,206.6,206.64,206.19,206.19,17063.0,202.9453,202.9846,202.5426,202.5426,17063.0
2024-04-11 15:50:00,206.07,206.17,205.95,206.15,29157.0,202.4247,202.5229,202.3068,202.5033,29157.0
2024-04-11 15:55:00,206.17,206.18,205.84,205.92,90514.0,202.5229,202.5327,202.1988,202.2773,90514.0
2024-04-12 09:30:00,205.84,206.27,205.63,205.91,30680.0,202.1988,202.6212,201.9925,202.2675,30680.0
2024-04-12 09:35:00,206.0,206.07,205.51,206.07,3759.0,202.3559,202.4247,201.8746,202.4247,3759.0
2024-04-12 09:40:00,206.07,206.27,205.81,205.95,2751.0,202.4247,202.6212,202.1693,202.3068,2751.0
2024-04-12 09:45:00,206.03,206.13,205.49,205.78,5110.0,202.3854,202.4836,201.8549,202.1398,5110.0
2024-04-12 09:50:00,205.86,206.0,205.65,205.71,5543.0,202.2184,202.3559,202.0121,202.0711,5543.0
2024-04-12 09:55:00,205.72,206.12,205.72,205.78,4404.0,202.0809,202.4738,202.0809,202.1398,4404.0
2024-04-12 10:00:00,205.77,205.82,205.56,205.74,2546.0,202.13,202.1791,201.9237,202.1005,2546.0
2024-04-12 10:05:00,205.75,205.9,205.71,205.8,10692.0,202.1104,202.2577,202.0711,202.1595,10692.0
2024-04-12 10:10:00,205.8,206.15,205.73,206.07,4802.0,202.1595,202.5033,202.0907,202.4247,4802.0
2024-04-12 10:15:00,206.05,206.05,205.66,205.94,8274.0,202.405,202.405,202.0219,202.297,8274.0
2024-04-12 10:20:00,205.91,206.32,205.9,206.27,5656.0,202.2675,202.6703,202.2577,202.6212,5656.0
2024-04-12 10:25:00,206.26,206.26,206.05,206.14,7333.0,202.6113,202.6113,202.405,202.4935,7333.0
2024-04-12 10:30:00,206.21,206.33,206.03,206.03,5982.0,202.5622,202.6801,202.3854,202.3854,5982.0
2024-04-12 10:35:00,206.05,206.22,205.96,206.14,4291.0,202.405,202.572,202.3166,202.4935,4291.0
2024-04-12 10:40:00,206.13,206.21,205.93,206.12,9829.0,202.4836,202.5622,202.2872,202.4738,9829.0
2024-04-12 10:45:00,206.08,206.47,206.08,206.47,3472.0,202.4345,202.8176,202.4345,202.8176,3472.0
2024-04-12 10:50:00,206.47,206.5,206.37,206.45,3388.0,202.8176,202.8471,202.7194,202.798,3388.0
2024-04-12 10:55:00,206.47,206.6,206.32,206.34,4801.0,202.8176,202.9453,202.6703,202.6899,4801.0
2024-04-12 11:00:00,206.32,206.51,206.28,206.51,5021.0,202.6703,202.8569,202.631,202.8569,5021.0
2024-04-12 11:05:00,206.49,206.56,206.42,206.42,4774.0,202.8373,202.906,202.7685,202.7685,4774.0
2024-04-12 11:10:00,206.43,206.65,206.43,206.53,6365.0,202.7783,202.9944,202.7783,202.8766,6365.0
2024-04-12 11:15:00,206.49,206.58,206.41,206.55,6908.0,202.8373,202.9257,202.7587,202.8962,6908.0
2024-04-12 11:20:00,206.54,206.61,206.45,206.48,5930.0,202.8864,202.9551,202.798,202.8274,5930.0
2024-04-12 11:25:00,206.44,206.66,206.43,206.66,6626.0,202.7881,203.0043,202.7783,203.0043,6626.0
2024-04-12 11:30:00,206.67,206.71,206.56,206.7,3945.0,203.0141,203.0534,202.906,203.0435,3945.0
2024-04-12 11:35:00,206.74,206.83,206.46,206.52,3782.0,203.0828,203.1712,202.8078,202.8667,3782.0
2024-04-12 11:40:00,206.52,206.52,206.27,206.41,4309.0,202.8667,202.8667,202.6212,202.7587,4309.0
2024-04-12 11:45:00,206.4,206.56,206.38,206.53,2120.0,202.7489,202.906,202.7292,202.8766,2120.0
2024-04-12 11:50:00,206.56,206.57,206.43,206.45,2671.0,202.906,202.9158,202.7783,202.798,2671.0
2024-04-12 11:55:00,206.45,206.59,206.45,206.59,4816.0,202.798,202.9355,202.798,202.9355,4816.0
2024-04-12 12:00:00,206.52,206.56,206.44,206.53,3769.0,202.8667,202.906,202.7881,202.8766,3769.0
2024-04-12 12:05:00,206.56,206.61,206.54,206.59,1881.0,202.906,202.9551,202.8864,202.9355,1881.0
2024-04-12 12:10:00,206.56,206.56,206.48,206.49,3434.0,202.906,202.906,202.8274,202.8373,3434.0
2024-04-12 12:15:00,206.52,206.54,206.21,206.26,3532.0,202.8667,202.8864,202.5622,202.6113,3532.0
2024-04-12 12:20:00,206.2,206.3,206.17,206.18,2055.0,202.5524,202.6506,202.5229,202.5327,2055.0
2024-04-12 12:25:00,206.17,206.21,205.91,205.98,2831.0,202.5229,202.5622,202.2675,202.3363,2831.0
2024-04-12 12:30:00,205.97,206.03,205.73,205.85,3775.0,202.3265,202.3854,202.0907,202.2086,3775.0
2024-04-12 12:35:00,205.82,205.85,205.62,205.73,3380.0,202.1791,202.2086,201.9826,202.0907,3380.0
2024-04-12 12:40:00,205.78,205.8,205.56,205.56,4817.0,202.1398,202.1595,201.9237,201.9237,4817.0
2024-04-12 12:45:00,205.55,205.71,205.4,205.45,6069.0,201.9139,202.0711,201.7665,201.8157,6069.0
2024-04-12 12:50:00,205.5,205.51,205.42,205.46,3659.0,201.8648,201.8746,201.7862,201.8255,3659.0
2024-04-12 12:55:00,205.46,205.54,205.42,205.47,4350.0,201.8255,201.9041,201.7862,201.8353,4350.0
2024-04-12 13:00:00,205.44,205.57,205.4,205.46,3114.0,201.8058,201.9335,201.7665,201.8255,3114.0
2024-04-12 13:05:00,205.49,205.51,205.25,205.25,4404.0,201.8549,201.8746,201.6192,201.6192,4404.0
2024-04-12 13:10:00,205.31,205.42,205.2,205.39,5092.0,201.6781,201.7862,201.5701,201.7567,5092.0
2024-04-12 13:15:00,205.38,205.43,205.21,205.21,4486.0,201.7469,201.796,201.5799,201.5799,4486.0
2024-04-12 13:20:00,205.19,205.19,204.93,204.98,6164.0,201.5603,201.5603,201.3049,201.354,6164.0
2024-04-12 13:25:00,204.98,205.13,204.96,205.0,7274.0,201.354,201.5013,201.3343,201.3736,7274.0
2024-04-12 13:30:00,204.98,205.08,204.92,204.99,13572.0,201.354,201.4522,201.295,201.3638,13572.0
2024-04-12 13:35:00,205.06,205.11,204.98,205.11,1308.0,201.4326,201.4817,201.354,201.4817,1308.0
2024-04-12 13:40:00,205.12,205.4,205.12,205.29,6028.0,201.4915,201.7665,201.4915,201.6585,6028.0
2024-04-12 13:45:00,205.36,205.63,205.28,205.63,15534.0,201.7272,201.9925,201.6487,201.9925,15534.0
2024-04-12 13:50:00,205.71,205.79,205.59,205.7,4450.0,202.0711,202.1496,201.9532,202.0612,4450.0
2024-04-12 13:55:00,205.75,205.82,205.69,205.75,2774.0,202.1104,202.1791,202.0514,202.1104,2774.0
2024-04-12 14:00:00,205.73,205.77,205.58,205.76,4610.0,202.0907,202.13,201.9434,202.1202,4610.0
2024-04-12 14:05:00,205.78,206.04,205.78,205.94,7601.0,202.1398,202.3952,202.1398,202.297,7601.0
2024-04-12 14:10:00,205.95,205.99,205.84,205.87,8825.0,202.3068,202.3461,202.1988,202.2282,8825.0
2024-04-12 14:15:00,205.85,205.92,205.77,205.77,6533.0,202.2086,202.2773,202.13,202.13,6533.0
2024-04-12 14:20:00,205.78,205.88,205.65,205.71,9226.0,202.1398,202.2381,202.0121,202.0711,9226.0
2024-04-12 14:25:00,205.7,205.73,205.53,205.65,6290.0,202.0612,202.0907,201.8942,202.0121,6290.0
2024-04-12 14:30:00,205.6,205.62,205.32,205.37,3887.0,201.963,201.9826,201.688,201.7371,3887.0
2024-04-12 14:35:00,205.34,205.34,204.98,205.02,7157.0,201.7076,201.7076,201.354,201.3933,7157.0
2024-04-12 14:40:00,205.02,205.19,204.96,205.03,6945.0,201.3933,201.5603,201.3343,201.4031,6945.0
2024-04-12 14:45:00,205.02,205.06,204.89,204.91,7452.0,201.3933,201.4326,201.2656,201.2852,7452.0
2024-04-12 14:50:00,204.94,205.06,204.92,204.95,7489.0,201.3147,201.4326,201.295,201.3245,7489.0
2024-04-12 14:55:00,204.93,204.97,204.84,204.95,8348.0,201.3049,201.3441,201.2164,201.3245,8348.0
2024-04-12 15:00:00,204.91,204.92,204.77,204.86,6397.0,201.2852,201.295,201.1477,201.2361,6397.0
2024-04-12 15:05:00,204.84,204.9,204.75,204.81,8254.0,201.2164,201.2754,201.128,201.187,8254.0
2024-04-12 15:10:00,204.84,204.86,204.72,204.76,5557.0,201.2164,201.2361,201.0986,201.1379,5557.0
2024-04-12 15:15:00,204.76,204.87,204.7,204.81,13456.0,201.1379,201.2459,201.0789,201.187,13456.0
2024-04-12 15:20:00,204.83,204.95,204.82,204.9,13655.0,201.2066,201.3245,201.1968,201.2754,13655.0
2024-04-12 15:25:00,204.92,205.09,204.91,205.03,6815.0,201.295,201.462,201.2852,201.4031,6815.0
2024-04-12 15:30:00,205.06,205.3,205.0,205.27,7695.0,201.4326,201.6683,201.3736,201.6388,7695.0
2024-04-12 15:35:00,205.25,205.25,204.95,205.05,10979.0,201.6192,201.6192,201.3245,201.4227,10979.0
2024-04-12 15:40:00,205.02,205.42,205.02,205.39,10400.0,201.3933,201.7862,201.3933,201.7567,10400.0
2024-04-12 15:45:00,205.4,205.51,205.19,205.28,11579.0,201.7665,201.8746,201.5603,201.6487,11579.0
2024-04-12 15:50:00,205.35,205.35,205.0,205.06,19753.0,201.7174,201.7174,201.3736,201.4326,19753.0
2024-04-12 15:55:00,205.14,205.44,205.14,205.41,62960.0,201.5111,201.8058,201.5111,201.7764,62960.0
2024-04-15 09:30:00,207.36,207.76,207.15,207.37,31516.0,203.6919,204.0848,203.4856,203.7017,31516.0
2024-04-15 09:35:00,207.38,207.8,207.29,207.57,14638.0,203.7115,204.1241,203.6231,203.8982,14638.0
2024-04-15 09:40:00,207.64,207.85,207.6,207.78,4859.0,203.9669,204.1732,203.9276,204.1044,4859.0
2024-04-15 09:45:00,207.89,208.0,207.4,207.71,9189.0,204.2125,204.3205,203.7312,204.0357,9189.0
2024-04-15 09:50:00,207.69,207.79,207.41,207.47,8539.0,204.016,204.1143,203.741,203.7999,8539.0
2024-04-15 09:55:00,207.42,207.47,207.1,207.26,7904.0,203.7508,203.7999,203.4365,203.5936,7904.0
2024-04-15 10:00:00,207.29,207.35,206.49,206.49,20323.0,203.6231,203.682,202.8373,202.8373,20323.0
2024-04-15 10:05:00,206.49,206.81,206.33,206.34,15306.0,202.8373,203.1516,202.6801,202.6899,15306.0
2024-04-15 10:10:00,206.13,206.29,205.93,206.02,24200.0,202.4836,202.6408,202.2872,202.3756,24200.0
2024-04-15 10:15:00,206.05,206.49,206.02,206.41,6311.0,202.405,202.8373,202.3756,202.7587,6311.0
2024-04-15 10:20:00,206.41,206.6,206.23,206.33,7193.0,202.7587,202.9453,202.5819,202.6801,7193.0
2024-04-15 10:25:00,206.26,206.37,206.18,206.34,6347.0,202.6113,202.7194,202.5327,202.6899,6347.0
2024-04-15 10:30:00,206.26,206.43,206.12,206.28,12757.0,202.6113,202.7783,202.4738,202.631,12757.0
2024-04-15 10:35:00,206.28,206.48,206.17,206.26,24222.0,202.631,202.8274,202.5229,202.6113,24222.0
2024-04-15 10:40:00,206.34,206.65,206.29,206.55,12690.0,202.6899,202.9944,202.6408,202.8962,12690.0
2024-04-15 10:45:00,206.55,207.11,206.54,207.01,7613.0,202.8962,203.4463,202.8864,203.3481,7613.0
2024-04-15 10:50:00,207.02,207.14,206.93,206.99,6679.0,203.3579,203.4758,203.2695,203.3284,6679.0
2024-04-15 10:55:00,206.98,207.17,206.89,206.91,9723.0,203.3186,203.5052,203.2302,203.2498,9723.0
2024-04-15 11:00:00,206.91,206.96,206.75,206.86,6003.0,203.2498,203.2989,203.0927,203.2007,6003.0
2024-04-15 11:05:00,206.86,206.86,206.56,206.56,2680.0,203.2007,203.2007,202.906,202.906,2680.0
2024-04-15 11:10:00,206.58,206.67,206.49,206.67,5262.0,202.9257,203.0141,202.8373,203.0141,5262.0
2024-04-15 11:15:00,206.67,206.79,206.64,206.76,4411.0,203.0141,203.132,202.9846,203.1025,4411.0
2024-04-15 11:20:00,206.73,206.73,206.5,206.54,3370.0,203.073,203.073,202.8471,202.8864,3370.0
2024-04-15 11:25:00,206.52,206.62,206.47,206.62,2657.0,202.8667,202.965,202.8176,202.965,2657.0
2024-04-15 11:30:00,206.69,206.81,206.65,206.81,3912.0,203.0337,203.1516,202.9944,203.1516,3912.0
2024-04-15 11:35:00,206.77,206.88,206.71,206.77,6494.0,203.1123,203.2204,203.0534,203.1123,6494.0
2024-04-15 11:40:00,206.75,206.75,206.54,206.54,8554.0,203.0927,203.0927,202.8864,202.8864,8554.0
2024-04-15 11:45:00,206.55,206.63,206.49,206.55,2101.0,202.8962,202.9748,202.8373,202.8962,2101.0
2024-04-15 11:50:00,206.53,206.71,206.52,206.68,3849.0,202.8766,203.0534,202.8667,203.0239,3849.0
2024-04-15 11:55:00,206.73,206.75,206.68,206.72,4362.0,203.073,203.0927,203.0239,203.0632,4362.0
2024-04-15 12:00:00,206.73,206.88,206.71,206.71,3368.0,203.073,203.2204,203.0534,203.0534,3368.0
2024-04-15 12:05:00,206.76,206.89,206.67,206.88,7784.0,203.1025,203.2302,203.0141,203.2204,7784.0
2024-04-15 12:10:00,206.86,206.9,206.81,206.84,5488.0,203.2007,203.24,203.1516,203.1811,5488.0
2024-04-15 12:15:00,206.88,206.88,206.61,206.63,2557.0,203.2204,203.2204,202.9551,202.9748,2557.0
2024-04-15 12:20:00,206.63,206.65,206.39,206.39,2184.0,202.9748,202.9944,202.739,202.739,2184.0
2024-04-15 12:25:00,206.31,206.35,206.25,206.32,2738.0,202.6604,202.6997,202.6015,202.6703,2738.0
2024-04-15 12:30:00,206.33,206.42,206.23,206.35,4573.0,202.6801,202.7685,202.5819,202.6997,4573.0
2024-04-15 12:35:00,206.34,206.37,206.27,206.31,3189.0,202.6899,202.7194,202.6212,202.6604,3189.0
2024-04-15 12:40:00,206.32,206.39,206.25,206.31,3838.0,202.6703,202.739,202.6015,202.6604,3838.0
2024-04-15 12:45:00,206.39,206.4,206.32,206.36,2408.0,202.739,202.7489,202.6703,202.7096,2408.0
2024-04-15 12:50:00,206.32,206.5,206.32,206.39,3128.0,202.6703,202.8471,202.6703,202.739,3128.0
2024-04-15 12:55:00,206.4,206.43,206.33,206.4,2061.0,202.7489,202.7783,202.6801,202.7489,2061.0
2024-04-15 13:00:00,206.4,206.4,206.31,206.34,2030.0,202.7489,202.7489,202.6604,202.6899,2030.0
2024-04-15 13:05:00,206.37,206.53,206.35,206.49,2785.0,202.7194,202.8766,202.6997,202.8373,2785.0
2024-04-15 13:10:00,206.4,206.4,206.18,206.26,2625.0,202.7489,202.7489,202.5327,202.6113,2625.0
2024-04-15 13:15:00,206.24,206.27,206.06,206.07,4535.0,202.5917,202.6212,202.4149,202.4247,4535.0
2024-04-15 13:20:00,206.03,206.06,205.85,205.97,4505.0,202.3854,202.4149,202.2086,202.3265,4505.0
2024-04-15 13:25:00,205.97,206.04,205.87,205.95,7269.0,202.3265,202.3952,202.2282,202.3068,7269.0
2024-04-15 13:30:00,205.95,206.05,205.79,206.0,8081.0,202.3068,202.405,202.1496,202.3559,8081.0
2024-04-15 13:35:00,206.03,206.21,205.96,205.97,6679.0,202.3854,202.5622,202.3166,202.3265,6679.0
2024-04-15 13:40:00,205.94,206.22,205.91,206.06,5265.0,202.297,202.572,202.2675,202.4149,5265.0
2024-04-15 13:45:00,206.04,206.21,205.98,205.98,6425.0,202.3952,202.5622,202.3363,202.3363,6425.0
2024-04-15 13:50:00,206.03,206.03,205.78,205.92,4326.0,202.3854,202.3854,202.1398,202.2773,4326.0
2024-04-15 13:55:00,205.95,206.12,205.88,206.12,5206.0,202.3068,202.4738,202.2381,202.4738,5206.0
2024-04-15 14:00:00,206.09,206.1,205.88,206.02,4540.0,202.4443,202.4542,202.2381,202.3756,4540.0
2024-04-15 14:05:00,206.07,206.16,205.86,205.87,3217.0,202.4247,202.5131,202.2184,202.2282,3217.0
2024-04-15 14:10:00,205.86,205.9,205.79,205.87,5911.0,202.2184,202.2577,202.1496,202.2282,5911.0
2024-04-15 14:15:00,205.83,205.87,205.71,205.85,4751.0,202.1889,202.2282,202.0711,202.2086,4751.0
2024-04-15 14:20:00,205.84,205.85,205.49,205.5,9415.0,202.1988,202.2086,201.8549,201.8648,9415.0
2024-04-15 14:25:00,205.48,205.75,205.48,205.69,6008.0,201.8451,202.1104,201.8451,202.0514,6008.0
2024-04-15 14:30:00,205.7,205.86,205.64,205.84,8199.0,202.0612,202.2184,202.0023,202.1988,8199.0
2024-04-15 14:35:00,205.91,206.01,205.72,205.72,2838.0,202.2675,202.3658,202.0809,202.0809,2838.0
2024-04-15 14:40:00,205.73,205.82,205.64,205.64,3085.0,202.0907,202.1791,202.0023,202.0023,3085.0
2024-04-15 14:45:00,205.67,205.67,205.37,205.37,4056.0,202.0318,202.0318,201.7371,201.7371,4056.0
2024-04-15 14:50:00,205.4,205.4,205.17,205.17,4264.0,201.7665,201.7665,201.5406,201.5406,4264.0
2024-04-15 14:55:00,205.21,205.47,205.21,205.45,5178.0,201.5799,201.8353,201.5799,201.8157,5178.0
2024-04-15 15:00:00,205.48,205.49,205.26,205.27,5287.0,201.8451,201.8549,201.629,201.6388,5287.0
2024-04-15 15:05:00,205.22,205.37,205.19,205.36,8966.0,201.5897,201.7371,201.5603,201.7272,8966.0
2024-04-15 15:10:00,205.36,205.45,205.31,205.35,8794.0,201.7272,201.8157,201.6781,201.7174,8794.0
2024-04-15 15:15:00,205.37,205.4,205.0,205.06,5417.0,201.7371,201.7665,201.3736,201.4326,5417.0
2024-04-15 15:20:00,205.09,205.32,205.07,205.27,6552.0,201.462,201.688,201.4424,201.6388,6552.0
2024-04-15 15:25:00,205.24,205.38,205.24,205.38,9742.0,201.6094,201.7469,201.6094,201.7469,9742.0
2024-04-15 15:30:00,205.39,205.56,205.36,205.36,7824.0,201.7567,201.9237,201.7272,201.7272,7824.0
2024-04-15 15:35:00,205.36,205.44,205.12,205.14,15715.0,201.7272,201.8058,201.4915,201.5111,15715.0
2024-04-15 15:40:00,205.15,205.15,204.89,204.89,13443.0,201.521,201.521,201.2656,201.2656,13443.0
2024-04-15 15:45:00,204.88,205.34,204.88,205.33,21998.0,201.2557,201.7076,201.2557,201.6978,21998.0
2024-04-15 15:50:00,205.3,205.51,205.02,205.51,42382.0,201.6683,201.8746,201.3933,201.8746,42382.0
2024-04-15 15:55:00,205.51,205.59,205.29,205.31,74235.0,201.8746,201.9532,201.6585,201.6781,74235.0
2024-04-16 09:30:00,206.52,207.0,206.52,206.96,24790.0,202.8667,203.3382,202.8667,203.2989,24790.0
2024-04-16 09:35:00,206.76,207.21,206.54,207.14,8790.0,203.1025,203.5445,202.8864,203.4758,8790.0
2024-04-16 09:40:00,206.93,207.2,206.62,207.16,7148.0,203.2695,203.5347,202.965,203.4954,7148.0
2024-04-16 09:45:00,207.16,207.17,206.82,207.0,8145.0,203.4954,203.5052,203.1614,203.3382,8145.0
2024-04-16 09:50:00,206.99,207.47,206.99,207.26,7913.0,203.3284,203.7999,203.3284,203.5936,7913.0
2024-04-16 09:55:00,207.34,207.67,207.29,207.49,21519.0,203.6722,203.9964,203.6231,203.8196,21519.0
2024-04-16 10:00:00,207.45,207.46,206.73,206.83,11768.0,203.7803,203.7901,203.073,203.1712,11768.0
2024-04-16 10:05:00,206.85,207.17,206.78,207.17,7933.0,203.1909,203.5052,203.1221,203.5052,7933.0
2024-04-16 10:10:00,207.17,207.17,206.83,206.91,13312.0,203.5052,203.5052,203.1712,203.2498,13312.0
2024-04-16 10:15:00,206.9,206.91,206.01,206.01,12550.0,203.24,203.2498,202.3658,202.3658,12550.0
2024-04-16 10:20:00,206.13,206.18,205.93,206.06,5874.0,202.4836,202.5327,202.2872,202.4149,5874.0
2024-04-16 10:25:00,206.04,206.06,205.92,205.94,5338.0,202.3952,202.4149,202.2773,202.297,5338.0
2024-04-16 10:30:00,205.94,205.96,205.75,205.76,3158.0,202.297,202.3166,202.1104,202.1202,3158.0
2024-04-16 10:35:00,205.75,205.75,205.47,205.53,6916.0,202.1104,202.1104,201.8353,201.8942,6916.0
2024-04-16 10:40:00,205.52,205.6,205.44,205.53,4320.0,201.8844,201.963,201.8058,201.8942,4320.0
2024-04-16 10:45:00,205.49,205.57,205.45,205.45,5195.0,201.8549,201.9335,201.8157,201.8157,5195.0
2024-04-16 10:50:00,205.41,205.41,205.12,205.24,15393.0,201.7764,201.7764,201.4915,201.6094,15393.0
2024-04-16 10:55:00,205.24,205.46,205.13,205.37,17145.0,201.6094,201.8255,201.5013,201.7371,17145.0
2024-04-16 11:00:00,205.33,205.74,205.33,205.53,4397.0,201.6978,202.1005,201.6978,201.8942,4397.0
2024-04-16 11:05:00,205.5,205.64,205.41,205.48,6276.0,201.8648,202.0023,201.7764,201.8451,6276.0
2024-04-16 11:10:00,205.53,205.64,205.48,205.57,7830.0,201.8942,202.0023,201.8451,201.9335,7830.0
2024-04-16 11:15:00,205.58,205.7,205.55,205.6,10929.0,201.9434,202.0612,201.9139,201.963,10929.0
2024-04-16 11:20:00,205.6,205.87,205.54,205.84,5931.0,201.963,202.2282,201.9041,202.1988,5931.0
2024-04-16 11:25:00,205.84,205.88,205.79,205.85,4212.0,202.1988,202.2381,202.1496,202.2086,4212.0
2024-04-16 11:30:00,205.83,205.86,205.55,205.57,14985.0,202.1889,202.2184,201.9139,201.9335,14985.0
2024-04-16 11:35:00,205.62,205.62,205.4,205.48,8881.0,201.9826,201.9826,201.7665,201.8451,8881.0
2024-04-16 11:40:00,205.5,205.57,205.47,205.55,2015.0,201.8648,201.9335,201.8353,201.9139,2015.0
2024-04-16 11:45:00,205.59,205.79,205.44,205.76,3033.0,201.9532,202.1496,201.8058,202.1202,3033.0
2024-04-16 11:50:00,205.8,205.8,205.56,205.76,14671.0,202.1595,202.1595,201.9237,202.1202,14671.0
2024-04-16 11:55:00,205.72,205.77,205.54,205.54,1202.0,202.0809,202.13,201.9041,201.9041,1202.0
2024-04-16 12:00:00,205.5,205.55,205.4,205.45,3077.0,201.8648,201.9139,201.7665,201.8157,3077.0
2024-04-16 12:05:00,205.48,205.77,205.43,205.71,2601.0,201.8451,202.13,201.796,202.0711,2601.0
2024-04-16 12:10:00,205.74,205.84,205.7,205.83,3520.0,202.1005,202.1988,202.0612,202.1889,3520.0
2024-04-16 12:15:00,205.88,205.92,205.84,205.88,1681.0,202.2381,202.2773,202.1988,202.2381,1681.0
2024-04-16 12:20:00,205.93,205.93,205.77,205.78,6567.0,202.2872,202.2872,202.13,202.1398,6567.0
2024-04-16 12:25:00,205.81,205.9,205.71,205.8,10489.0,202.1693,202.2577,202.0711,202.1595,10489.0
2024-04-16 12:30:00,205.88,205.89,205.64,205.66,10031.0,202.2381,202.2479,202.0023,202.0219,10031.0
2024-04-16 12:35:00,205.62,205.63,205.5,205.55,4630.0,201.9826,201.9925,201.8648,201.9139,4630.0
2024-04-16 12:40:00,205.56,205.59,205.4,205.4,2624.0,201.9237,201.9532,201.7665,201.7665,2624.0
2024-04-16 12:45:00,205.36,205.61,205.36,205.61,7510.0,201.7272,201.9728,201.7272,201.9728,7510.0
2024-04-16 12:50:00,205.62,205.67,205.58,205.59,3215.0,201.9826,202.0318,201.9434,201.9532,3215.0
2024-04-16 12:55:00,205.58,205.71,205.57,205.64,7084.0,201.9434,202.0711,201.9335,202.0023,7084.0
2024-04-16 13:00:00,205.64,205.64,205.31,205.31,3224.0,202.0023,202.0023,201.6781,201.6781,3224.0
2024-04-16 13:05:00,205.31,205.52,205.28,205.41,3874.0,201.6781,201.8844,201.6487,201.7764,3874.0
2024-04-16 13:10:00,205.42,205.47,205.32,205.42,3000.0,201.7862,201.8353,201.688,201.7862,3000.0
2024-04-16 13:15:00,205.37,205.46,205.28,205.46,4734.0,201.7371,201.8255,201.6487,201.8255,4734.0
2024-04-16 13:20:00,205.37,205.51,205.36,205.51,1152.0,201.7371,201.8746,201.7272,201.8746,1152.0
2024-04-16 13:25:00,205.53,205.53,205.39,205.39,5637.0,201.8942,201.8942,201.7567,201.7567,5637.0
2024-04-16 13:30:00,205.43,205.43,204.99,205.16,8736.0,201.796,201.796,201.3638,201.5308,8736.0
2024-04-16 13:35:00,205.27,205.45,205.25,205.36,3539.0,201.6388,201.8157,201.6192,201.7272,3539.0
2024-04-16 13:40:00,205.35,205.47,205.33,205.4,1631.0,201.7174,201.8353,201.6978,201.7665,1631.0
2024-04-16 13:45:00,205.36,205.44,205.25,205.31,3015.0,201.7272,201.8058,201.6192,201.6781,3015.0
2024-04-16 13:50:00,205.31,205.44,205.03,205.42,19774.0,201.6781,201.8058,201.4031,201.7862,19774.0
2024-04-16 13:55:00,205.42,205.51,205.35,205.49,3677.0,201.7862,201.8746,201.7174,201.8549,3677.0
2024-04-16 14:00:00,205.49,205.51,205.38,205.48,8906.0,201.8549,201.8746,201.7469,201.8451,8906.0
2024-04-16 14:05:00,205.54,205.99,205.5,205.93,6287.0,201.9041,202.3461,201.8648,202.2872,6287.0
2024-04-16 14:10:00,205.93,205.99,205.77,205.77,5198.0,202.2872,202.3461,202.13,202.13,5198.0
2024-04-16 14:15:00,205.79,205.79,205.41,205.48,4218.0,202.1496,202.1496,201.7764,201.8451,4218.0
2024-04-16 14:20:00,205.53,205.53,205.18,205.34,5050.0,201.8942,201.8942,201.5504,201.7076,5050.0
2024-04-16 14:25:00,205.42,205.5,205.18,205.18,9174.0,201.7862,201.8648,201.5504,201.5504,9174.0
2024-04-16 14:30:00,205.25,205.5,205.2,205.5,3211.0,201.6192,201.8648,201.5701,201.8648,3211.0
2024-04-16 14:35:00,205.5,205.6,205.42,205.57,4112.0,201.8648,201.963,201.7862,201.9335,4112.0
2024-04-16 14:40:00,205.55,205.67,205.52,205.62,12488.0,201.9139,202.0318,201.8844,201.9826,12488.0
2024-04-16 14:45:00,205.62,205.81,205.57,205.74,12756.0,201.9826,202.1693,201.9335,202.1005,12756.0
2024-04-16 14:50:00,205.74,206.06,205.72,206.0,6175.0,202.1005,202.4149,202.0809,202.3559,6175.0
2024-04-16 14:55:00,206.01,206.21,206.0,206.2,6219.0,202.3658,202.5622,202.3559,202.5524,6219.0
2024-04-16 15:00:00,206.25,206.25,205.94,206.01,14320.0,202.6015,202.6015,202.297,202.3658,14320.0
2024-04-16 15:05:00,205.97,206.02,205.91,205.91,3422.0,202.3265,202.3756,202.2675,202.2675,3422.0
2024-04-16 15:10:00,205.9,206.0,205.84,205.93,5916.0,202.2577,202.3559,202.1988,202.2872,5916.0
2024-04-16 15:15:00,205.9,205.9,205.73,205.83,4759.0,202.2577,202.2577,202.0907,202.1889,4759.0
2024-04-16 15:20:00,205.86,205.98,205.8,205.95,5216.0,202.2184,202.3363,202.1595,202.3068,5216.0
2024-04-16 15:25:00,205.91,205.98,205.9,205.93,3018.0,202.2675,202.3363,202.2577,202.2872,3018.0
2024-04-16 15:30:00,205.89,205.9,205.31,205.33,6259.0,202.2479,202.2577,201.6781,201.6978,6259.0
2024-04-16 15:35:00,205.21,205.55,205.17,205.51,13343.0,201.5799,201.9139,201.5406,201.8746,13343.0
2024-04-16 15:40:00,205.52,205.55,205.37,205.47,7789.0,201.8844,201.9139,201.7371,201.8353,7789.0
2024-04-16 15:45:00,205.46,205.57,205.36,205.51,16026.0,201.8255,201.9335,201.7272,201.8746,16026.0
2024-04-16 15:50:00,205.5,205.59,205.31,205.53,22078.0,201.8648,201.9532,201.6781,201.8942,22078.0
2024-04-16 15:55:00,205.49,205.49,204.94,204.97,91343.0,201.8549,201.8549,201.3147,201.3441,91343.0
2024-04-17 09:30:00,206.16,206.21,205.06,205.06,34697.0,202.5131,202.5622,201.4326,201.4326,34697.0
2024-04-17 09:35:00,205.19,205.37,204.85,204.96,17006.0,201.5603,201.7371,201.2263,201.3343,17006.0
2024-04-17 09:40:00,204.87,205.08,204.58,204.95,13238.0,201.2459,201.4522,200.961,201.3245,13238.0
2024-04-17 09:45:00,204.91,205.1,204.85,205.02,13282.0,201.2852,201.4718,201.2263,201.3933,13282.0
2024-04-17 09:50:00,205.07,205.11,204.56,204.58,12941.0,201.4424,201.4817,200.9414,200.961,12941.0
2024-04-17 09:55:00,204.62,204.84,204.5,204.51,21327.0,201.0003,201.2164,200.8825,200.8923,21327.0
2024-04-17 10:00:00,204.48,205.1,204.41,205.04,16040.0,200.8628,201.4718,200.7941,201.4129,16040.0
2024-04-17 10:05:00,205.17,205.67,205.17,205.62,6823.0,201.5406,202.0318,201.5406,201.9826,6823.0
2024-04-17 10:10:00,205.59,205.66,205.32,205.48,7635.0,201.9532,202.0219,201.688,201.8451,7635.0
2024-04-17 10:15:00,205.51,205.57,205.38,205.54,4427.0,201.8746,201.9335,201.7469,201.9041,4427.0
2024-04-17 10:20:00,205.48,205.68,205.48,205.66,4354.0,201.8451,202.0416,201.8451,202.0219,4354.0
2024-04-17 10:25:00,205.68,205.84,205.41,205.44,7915.0,202.0416,202.1988,201.7764,201.8058,7915.0
2024-04-17 10:30:00,205.42,205.44,205.3,205.42,3101.0,201.7862,201.8058,201.6683,201.7862,3101.0
2024-04-17 10:35:00,205.38,205.44,205.34,205.41,1126.0,201.7469,201.8058,201.7076,201.7764,1126.0
2024-04-17 10:40:00,205.34,205.36,205.1,205.22,4279.0,201.7076,201.7272,201.4718,201.5897,4279.0
2024-04-17 10:45:00,205.19,205.3,205.19,205.27,4398.0,201.5603,201.6683,201.5603,201.6388,4398.0
2024-04-17 10:50:00,205.25,205.26,204.85,205.11,5461.0,201.6192,201.629,201.2263,201.4817,5461.0
2024-04-17 10:55:00,205.13,205.15,205.02,205.08,2346.0,201.5013,201.521,201.3933,201.4522,2346.0
2024-04-17 11:00:00,205.13,205.13,204.85,205.05,4125.0,201.5013,201.5013,201.2263,201.4227,4125.0
2024-04-17 11:05:00,204.98,204.98,204.76,204.79,2778.0,201.354,201.354,201.1379,201.1673,2778.0
2024-04-17 11:10:00,204.78,204.8,204.65,204.69,3054.0,201.1575,201.1772,201.0298,201.0691,3054.0
2024-04-17 11:15:00,204.69,204.69,204.51,204.51,1887.0,201.0691,201.0691,200.8923,200.8923,1887.0
2024-04-17 11:20:00,204.47,204.59,204.37,204.55,4405.0,200.853,200.9709,200.7548,200.9316,4405.0
2024-04-17 11:25:00,204.63,204.85,204.49,204.77,3010.0,201.0102,201.2263,200.8726,201.1477,3010.0
2024-04-17 11:30:00,204.75,204.75,204.52,204.59,5958.0,201.128,201.128,200.9021,200.9709,5958.0
2024-04-17 11:35:00,204.6,204.63,204.53,204.55,1557.0,200.9807,201.0102,200.9119,200.9316,1557.0
2024-04-17 11:40:00,204.62,204.62,204.5,204.56,1600.0,201.0003,201.0003,200.8825,200.9414,1600.0
2024-04-17 11:45:00,204.59,204.59,204.45,204.46,2913.0,200.9709,200.9709,200.8333,200.8432,2913.0
2024-04-17 11:50:00,204.53,204.77,204.53,204.77,2864.0,200.9119,201.1477,200.9119,201.1477,2864.0
2024-04-17 11:55:00,204.78,204.82,204.66,204.68,2516.0,201.1575,201.1968,201.0396,201.0593,2516.0
2024-04-17 12:00:00,204.73,204.86,204.71,204.75,4203.0,201.1084,201.2361,201.0887,201.128,4203.0
2024-04-17 12:05:00,204.76,204.76,204.6,204.73,1862.0,201.1379,201.1379,200.9807,201.1084,1862.0
2024-04-17 12:10:00,204.79,205.05,204.79,204.98,6871.0,201.1673,201.4227,201.1673,201.354,6871.0
2024-04-17 12:15:00,204.94,205.06,204.87,205.06,3086.0,201.3147,201.4326,201.2459,201.4326,3086.0
2024-04-17 12:20:00,205.06,205.07,204.92,205.07,1663.0,201.4326,201.4424,201.295,201.4424,1663.0
2024-04-17 12:25:00,205.12,205.22,205.0,205.0,2171.0,201.4915,201.5897,201.3736,201.3736,2171.0
2024-04-17 12:30:00,205.0,205.05,204.91,204.99,3862.0,201.3736,201.4227,201.2852,201.3638,3862.0
2024-04-17 12:35:00,205.0,205.08,204.92,205.03,2721.0,201.3736,201.4522,201.295,201.4031,2721.0
2024-04-17 12:40:00,205.06,205.14,204.96,204.96,2381.0,201.4326,201.5111,201.3343,201.3343,2381.0
2024-04-17 12:45:00,204.99,205.27,204.99,205.21,3814.0,201.3638,201.6388,201.3638,201.5799,3814.0
2024-04-17 12:50:00,205.21,205.22,205.1,205.1,4122.0,201.5799,201.5897,201.4718,201.4718,4122.0
2024-04-17 12:55:00,205.04,205.06,204.91,204.91,3834.0,201.4129,201.4326,201.2852,201.2852,3834.0
2024-04-17 13:00:00,204.88,205.08,204.87,204.97,7770.0,201.2557,201.4522,201.2459,201.3441,7770.0
2024-04-17 13:05:00,204.88,205.01,204.82,204.99,4302.0,201.2557,201.3834,201.1968,201.3638,4302.0
2024-04-17 13:10:00,204.98,205.05,204.96,205.0,2101.0,201.354,201.4227,201.3343,201.3736,2101.0
2024-04-17 13:15:00,205.05,205.34,205.05,205.27,6089.0,201.4227,201.7076,201.4227,201.6388,6089.0
2024-04-17 13:20:00,205.3,205.34,205.19,205.19,3452.0,201.6683,201.7076,201.5603,201.5603,3452.0
2024-04-17 13:25:00,205.24,205.25,205.12,205.23,3564.0,201.6094,201.6192,201.4915,201.5995,3564.0
2024-04-17 13:30:00,205.26,205.26,205.13,205.14,2839.0,201.629,201.629,201.5013,201.5111,2839.0
2024-04-17 13:35:00,205.17,205.21,205.1,205.15,3702.0,201.5406,201.5799,201.4718,201.521,3702.0
2024-04-17 13:40:00,205.16,205.26,205.1,205.25,3338.0,201.5308,201.629,201.4718,201.6192,3338.0
2024-04-17 13:45:00,205.33,205.33,205.1,205.18,10812.0,201.6978,201.6978,201.4718,201.5504,10812.0
2024-04-17 13:50:00,205.16,205.23,205.03,205.23,5221.0,201.5308,201.5995,201.4031,201.5995,5221.0
2024-04-17 13:55:00,205.22,205.4,205.22,205.36,6509.0,201.5897,201.7665,201.5897,201.7272,6509.0
2024-04-17 14:00:00,205.3,205.53,205.28,205.53,2939.0,201.6683,201.8942,201.6487,201.8942,2939.0
2024-04-17 14:05:00,205.52,205.56,205.47,205.48,3568.0,201.8844,201.9237,201.8353,201.8451,3568.0
2024-04-17 14:10:00,205.45,205.5,205.38,205.42,2488.0,201.8157,201.8648,201.7469,201.7862,2488.0
2024-04-17 14:15:00,205.44,205.54,205.39,205.54,1476.0,201.8058,201.9041,201.7567,201.9041,1476.0
2024-04-17 14:20:00,205.5,205.53,205.34,205.37,2173.0,201.8648,201.8942,201.7076,201.7371,2173.0
2024-04-17 14:25:00,205.41,205.5,205.35,205.35,3359.0,201.7764,201.8648,201.7174,201.7174,3359.0
2024-04-17 14:30:00,205.41,205.52,205.41,205.49,2383.0,201.7764,201.8844,201.7764,201.8549,2383.0
2024-04-17 14:35:00,205.52,205.65,205.44,205.63,3887.0,201.8844,202.0121,201.8058,201.9925,3887.0
2024-04-17 14:40:00,205.74,206.02,205.72,205.99,4312.0,202.1005,202.3756,202.0809,202.3461,4312.0
2024-04-17 14:45:00,206.02,206.07,205.78,205.8,4271.0,202.3756,202.4247,202.1398,202.1595,4271.0
2024-04-17 14:50:00,205.78,205.91,205.53,205.53,3243.0,202.1398,202.2675,201.8942,201.8942,3243.0
2024-04-17 14:55:00,205.6,205.71,205.53,205.66,2452.0,201.963,202.0711,201.8942,202.0219,2452.0
2024-04-17 15:00:00,205.62,205.62,205.44,205.46,4714.0,201.9826,201.9826,201.8058,201.8255,4714.0
2024-04-17 15:05:00,205.5,205.54,205.44,205.46,3149.0,201.8648,201.9041,201.8058,201.8255,3149.0
2024-04-17 15:10:00,205.42,205.55,205.21,205.39,16209.0,201.7862,201.9139,201.5799,201.7567,16209.0
2024-04-17 15:15:00,205.38,205.63,205.38,205.63,3818.0,201.7469,201.9925,201.7469,201.9925,3818.0
2024-04-17 15:20:00,205.65,205.78,205.61,205.75,5116.0,202.0121,202.1398,201.9728,202.1104,5116.0
2024-04-17 15:25:00,205.74,205.79,205.59,205.65,3667.0,202.1005,202.1496,201.9532,202.0121,3667.0
2024-04-17 15:30:00,205.8,205.91,205.75,205.88,5763.0,202.1595,202.2675,202.1104,202.2381,5763.0
2024-04-17 15:35:00,205.86,205.94,205.77,205.87,7788.0,202.2184,202.297,202.13,202.2282,7788.0
2024-04-17 15:40:00,205.89,206.07,205.8,206.06,9051.0,202.2479,202.4247,202.1595,202.4149,9051.0
2024-04-17 15:45:00,206.02,206.23,206.0,206.2,17085.0,202.3756,202.5819,202.3559,202.5524,17085.0
2024-04-17 15:50:00,206.16,206.24,205.94,206.2,21946.0,202.5131,202.5917,202.297,202.5524,21946.0
2024-04-17 15:55:00,206.19,206.31,206.03,206.14,97986.0,202.5426,202.6604,202.3854,202.4935,97986.0
2024-04-18 09:30:00,205.59,206.0,205.17,205.18,34803.0,201.9532,202.3559,201.5406,201.5504,34803.0
2024-04-18 09:35:00,205.2,205.66,205.19,205.53,11495.0,201.5701,202.0219,201.5603,201.8942,11495.0
2024-04-18 09:40:00,205.69,205.87,205.54,205.56,6916.0,202.0514,202.2282,201.9041,201.9237,6916.0
2024-04-18 09:45:00,205.29,205.54,205.28,205.39,3361.0,201.6585,201.9041,201.6487,201.7567,3361.0
2024-04-18 09:50:00,205.37,205.75,205.37,205.69,2527.0,201.7371,202.1104,201.7371,202.0514,2527.0
2024-04-18 09:55:00,205.76,206.0,205.71,205.97,2595.0,202.1202,202.3559,202.0711,202.3265,2595.0
2024-04-18 10:00:00,205.99,206.05,205.69,205.69,2533.0,202.3461,202.405,202.0514,202.0514,2533.0
2024-04-18 10:05:00,205.74,205.74,205.42,205.55,8000.0,202.1005,202.1005,201.7862,201.9139,8000.0
2024-04-18 10:10:00,205.55,205.58,205.34,205.4,2698.0,201.9139,201.9434,201.7076,201.7665,2698.0
2024-04-18 10:15:00,205.42,205.68,205.42,205.53,11899.0,201.7862,202.0416,201.7862,201.8942,11899.0
2024-04-18 10:20:00,205.45,205.74,205.45,205.74,2575.0,201.8157,202.1005,201.8157,202.1005,2575.0
2024-04-18 10:25:00,205.74,205.74,205.65,205.72,1353.0,202.1005,202.1005,202.0121,202.0809,1353.0
2024-04-18 10:30:00,205.84,205.84,205.65,205.65,2417.0,202.1988,202.1988,202.0121,202.0121,2417.0
2024-04-18 10:35:00,205.64,205.73,205.6,205.67,4371.0,202.0023,202.0907,201.963,202.0318,4371.0
2024-04-18 10:40:00,205.67,205.83,205.62,205.71,7315.0,202.0318,202.1889,201.9826,202.0711,7315.0
2024-04-18 10:45:00,205.69,205.77,205.47,205.59,18657.0,202.0514,202.13,201.8353,201.9532,18657.0
2024-04-18 10:50:00,205.59,205.59,205.35,205.35,6427.0,201.9532,201.9532,201.7174,201.7174,6427.0
2024-04-18 10:55:00,205.32,205.77,205.32,205.77,8421.0,201.688,202.13,201.688,202.13,8421.0
2024-04-18 11:00:00,205.81,205.91,205.67,205.67,2608.0,202.1693,202.2675,202.0318,202.0318,2608.0
2024-04-18 11:05:00,205.77,205.8,205.59,205.59,1638.0,202.13,202.1595,201.9532,201.9532,1638.0
2024-04-18 11:10:00,205.63,205.66,205.51,205.64,2684.0,201.9925,202.0219,201.8746,202.0023,2684.0
2024-04-18 11:15:00,205.65,205.69,205.53,205.56,2472.0,202.0121,202.0514,201.8942,201.9237,2472.0
2024-04-18 11:20:00,205.58,205.74,205.58,205.67,3404.0,201.9434,202.1005,201.9434,202.0318,3404.0
2024-04-18 11:25:00,205.71,205.89,205.66,205.66,2670.0,202.0711,202.2479,202.0219,202.0219,2670.0
2024-04-18 11:30:00,205.7,205.75,205.62,205.68,9653.0,202.0612,202.1104,201.9826,202.0416,9653.0
2024-04-18 11:35:00,205.72,205.76,205.56,205.6,3782.0,202.0809,202.1202,201.9237,201.963,3782.0
2024-04-18 11:40:00,205.57,205.57,205.41,205.43,1561.0,201.9335,201.9335,201.7764,201.796,1561.0
2024-04-18 11:45:00,205.34,205.47,205.33,205.47,2019.0,201.7076,201.8353,201.6978,201.8353,2019.0
2024-04-18 11:50:00,205.42,205.51,205.42,205.42,817.0,201.7862,201.8746,201.7862,201.7862,817.0
2024-04-18 11:55:00,205.49,205.65,205.47,205.65,2295.0,201.8549,202.0121,201.8353,202.0121,2295.0
2024-04-18 12:00:00,205.69,205.7,205.57,205.61,2521.0,202.0514,202.0612,201.9335,201.9728,2521.0
2024-04-18 12:05:00,205.59,205.59,205.43,205.47,2911.0,201.9532,201.9532,201.796,201.8353,2911.0
2024-04-18 12:10:00,205.47,205.5,205.33,205.38,2325.0,201.8353,201.8648,201.6978,201.7469,2325.0
2024-04-18 12:15:00,205.38,205.42,205.34,205.42,1211.0,201.7469,201.7862,201.7076,201.7862,1211.0
2024-04-18 12:20:00,205.39,205.39,205.31,205.33,2307.0,201.7567,201.7567,201.6781,201.6978,2307.0
2024-04-18 12:25:00,205.29,205.39,205.29,205.39,2004.0,201.6585,201.7567,201.6585,201.7567,2004.0
2024-04-18 12:30:00,205.38,205.43,205.19,205.27,3196.0,201.7469,201.796,201.5603,201.6388,3196.0
2024-04-18 12:35:00,205.26,205.48,205.26,205.37,1640.0,201.629,201.8451,201.629,201.7371,1640.0
2024-04-18 12:40:00,205.35,205.35,205.19,205.26,2075.0,201.7174,201.7174,201.5603,201.629,2075.0
2024-04-18 12:45:00,205.23,205.23,205.0,205.06,3791.0,201.5995,201.5995,201.3736,201.4326,3791.0
2024-04-18 12:50:00,205.02,205.08,204.95,205.02,1504.0,201.3933,201.4522,201.3245,201.3933,1504.0
2024-04-18 12:55:00,204.99,205.07,204.94,204.94,2056.0,201.3638,201.4424,201.3147,201.3147,2056.0
2024-04-18 13:00:00,204.98,205.05,204.92,204.92,3327.0,201.354,201.4227,201.295,201.295,3327.0
2024-04-18 13:05:00,204.88,204.95,204.82,204.93,3019.0,201.2557,201.3245,201.1968,201.3049,3019.0
2024-04-18 13:10:00,204.95,204.95,204.74,204.79,2075.0,201.3245,201.3245,201.1182,201.1673,2075.0
2024-04-18 13:15:00,204.83,204.85,204.62,204.73,3733.0,201.2066,201.2263,201.0003,201.1084,3733.0
2024-04-18 13:20:00,204.8,204.8,204.55,204.55,3483.0,201.1772,201.1772,200.9316,200.9316,3483.0
2024-04-18 13:25:00,204.57,204.73,204.53,204.7,8954.0,200.9512,201.1084,200.9119,201.0789,8954.0
2024-04-18 13:30:00,204.63,204.67,204.52,204.63,1872.0,201.0102,201.0495,200.9021,201.0102,1872.0
2024-04-18 13:35:00,204.64,204.71,204.64,204.68,5373.0,201.02,201.0887,201.02,201.0593,5373.0
2024-04-18 13:40:00,204.72,204.81,204.53,204.76,6912.0,201.0986,201.187,200.9119,201.1379,6912.0
2024-04-18 13:45:00,204.71,204.89,204.71,204.86,3774.0,201.0887,201.2656,201.0887,201.2361,3774.0
2024-04-18 13:50:00,204.82,204.87,204.67,204.73,1965.0,201.1968,201.2459,201.0495,201.1084,1965.0
2024-04-18 13:55:00,204.74,204.85,204.72,204.84,1688.0,201.1182,201.2263,201.0986,201.2164,1688.0
2024-04-18 14:00:00,204.82,204.97,204.79,204.89,3516.0,201.1968,201.3441,201.1673,201.2656,3516.0
2024-04-18 14:05:00,204.9,204.99,204.87,204.89,3609.0,201.2754,201.3638,201.2459,201.2656,3609.0
2024-04-18 14:10:00,204.88,204.94,204.83,204.92,4758.0,201.2557,201.3147,201.2066,201.295,4758.0
2024-04-18 14:15:00,204.91,205.18,204.91,205.11,4993.0,201.2852,201.5504,201.2852,201.4817,4993.0
2024-04-18 14:20:00,205.14,205.31,205.08,205.28,12050.0,201.5111,201.6781,201.4522,201.6487,12050.0
2024-04-18 14:25:00,205.28,205.36,205.09,205.12,12785.0,201.6487,201.7272,201.462,201.4915,12785.0
2024-04-18 14:30:00,205.1,205.1,204.85,204.86,2878.0,201.4718,201.4718,201.2263,201.2361,2878.0
2024-04-18 14:35:00,204.89,204.96,204.8,204.89,3735.0,201.2656,201.3343,201.1772,201.2656,3735.0
2024-04-18 14:40:00,204.85,205.11,204.84,205.11,3487.0,201.2263,201.4817,201.2164,201.4817,3487.0
2024-04-18 14:45:00,205.06,205.11,205.0,205.06,7757.0,201.4326,201.4817,201.3736,201.4326,7757.0
2024-04-18 14:50:00,205.05,205.05,204.95,204.95,1200.0,201.4227,201.4227,201.3245,201.3245,1200.0
2024-04-18 14:55:00,204.95,204.95,204.71,204.72,15619.0,201.3245,201.3245,201.0887,201.0986,15619.0
2024-04-18 15:00:00,204.71,204.91,204.67,204.78,10212.0,201.0887,201.2852,201.0495,201.1575,10212.0
2024-04-18 15:05:00,204.78,205.0,204.78,204.92,5304.0,201.1575,201.3736,201.1575,201.295,5304.0
2024-04-18 15:10:00,204.93,205.04,204.77,204.81,3896.0,201.3049,201.4129,201.1477,201.187,3896.0
2024-04-18 15:15:00,204.84,204.86,204.77,204.83,2158.0,201.2164,201.2361,201.1477,201.2066,2158.0
2024-04-18 15:20:00,204.83,204.94,204.78,204.91,4057.0,201.2066,201.3147,201.1575,201.2852,4057.0
2024-04-18 15:25:00,204.89,204.9,204.76,204.86,4535.0,201.2656,201.2754,201.1379,201.2361,4535.0
2024-04-18 15:30:00,204.89,204.97,204.87,204.96,4803.0,201.2656,201.3441,201.2459,201.3343,4803.0
2024-04-18 15:35:00,204.96,205.07,204.92,204.95,8676.0,201.3343,201.4424,201.295,201.3245,8676.0
2024-04-18 15:40:00,204.99,205.21,204.95,205.14,5662.0,201.3638,201.5799,201.3245,201.5111,5662.0
2024-04-18 15:45:00,205.12,205.16,204.99,205.01,13975.0,201.4915,201.5308,201.3638,201.3834,13975.0
2024-04-18 15:50:00,205.0,205.1,204.81,204.86,24888.0,201.3736,201.4718,201.187,201.2361,24888.0
2024-04-18 15:55:00,204.85,205.11,204.73,205.06,51837.0,201.2263,201.4817,201.1084,201.4326,51837.0
2024-04-19 09:30:00,206.45,206.83,205.79,206.4,100648.0,202.798,203.1712,202.1496,202.7489,100648.0
2024-04-19 09:35:00,206.4,207.12,206.17,207.06,5423.0,202.7489,203.4561,202.5229,203.3972,5423.0
2024-04-19 09:40:00,207.25,207.33,206.74,206.91,6046.0,203.5838,203.6624,203.0828,203.2498,6046.0
2024-04-19 09:45:00,206.96,207.09,206.68,206.78,5010.0,203.2989,203.4266,203.0239,203.1221,5010.0
2024-04-19 09:50:00,206.81,207.04,206.74,207.04,3726.0,203.1516,203.3775,203.0828,203.3775,3726.0
2024-04-19 09:55:00,206.99,207.08,206.64,207.06,7125.0,203.3284,203.4168,202.9846,203.3972,7125.0
2024-04-19 10:00:00,207.02,207.28,206.88,206.99,5807.0,203.3579,203.6133,203.2204,203.3284,5807.0
2024-04-19 10:05:00,207.05,207.08,206.64,206.64,3793.0,203.3874,203.4168,202.9846,202.9846,3793.0
2024-04-19 10:10:00,206.62,206.71,206.38,206.41,11529.0,202.965,203.0534,202.7292,202.7587,11529.0
2024-04-19 10:15:00,206.43,206.48,206.14,206.25,21489.0,202.7783,202.8274,202.4935,202.6015,21489.0
2024-04-19 10:20:00,206.26,206.38,206.14,206.28,4069.0,202.6113,202.7292,202.4935,202.631,4069.0
2024-04-19 10:25:00,206.25,206.61,206.11,206.57,7282.0,202.6015,202.9551,202.464,202.9158,7282.0
2024-04-19 10:30:00,206.58,206.86,206.52,206.53,10390.0,202.9257,203.2007,202.8667,202.8766,10390.0
2024-04-19 10:35:00,206.5,206.53,206.28,206.42,6467.0,202.8471,202.8766,202.631,202.7685,6467.0
2024-04-19 10:40:00,206.38,206.7,206.35,206.57,5429.0,202.7292,203.0435,202.6997,202.9158,5429.0
2024-04-19 10:45:00,206.68,206.82,206.6,206.78,6562.0,203.0239,203.1614,202.9453,203.1221,6562.0
2024-04-19 10:50:00,206.78,206.96,206.75,206.9,5419.0,203.1221,203.2989,203.0927,203.24,5419.0
2024-04-19 10:55:00,206.9,206.9,206.54,206.64,8786.0,203.24,203.24,202.8864,202.9846,8786.0
2024-04-19 11:00:00,206.54,206.54,206.11,206.27,11311.0,202.8864,202.8864,202.464,202.6212,11311.0
2024-04-19 11:05:00,206.23,206.36,206.14,206.28,8604.0,202.5819,202.7096,202.4935,202.631,8604.0
2024-04-19 11:10:00,206.3,206.43,206.25,206.34,8207.0,202.6506,202.7783,202.6015,202.6899,8207.0
2024-04-19 11:15:00,206.39,206.59,206.39,206.56,4052.0,202.739,202.9355,202.739,202.906,4052.0
2024-04-19 11:20:00,206.54,206.66,206.48,206.53,4596.0,202.8864,203.0043,202.8274,202.8766,4596.0
2024-04-19 11:25:00,206.52,206.68,206.49,206.67,4318.0,202.8667,203.0239,202.8373,203.0141,4318.0
2024-04-19 11:30:00,206.64,206.64,206.49,206.5,4756.0,202.9846,202.9846,202.8373,202.8471,4756.0
2024-04-19 11:35:00,206.5,206.59,206.44,206.56,3999.0,202.8471,202.9355,202.7881,202.906,3999.0
2024-04-19 11:40:00,206.58,206.7,206.54,206.61,5005.0,202.9257,203.0435,202.8864,202.9551,5005.0
2024-04-19 11:45:00,206.64,206.78,206.63,206.65,6545.0,202.9846,203.1221,202.9748,202.9944,6545.0
2024-04-19 11:50:00,206.67,206.79,206.65,206.73,3723.0,203.0141,203.132,202.9944,203.073,3723.0
2024-04-19 11:55:00,206.72,206.79,206.65,206.75,4529.0,203.0632,203.132,202.9944,203.0927,4529.0
2024-04-19 12:00:00,206.75,207.03,206.75,206.96,4145.0,203.0927,203.3677,203.0927,203.2989,4145.0
2024-04-19 12:05:00,207.03,207.24,206.97,207.16,6917.0,203.3677,203.574,203.3088,203.4954,6917.0
2024-04-19 12:10:00,207.14,207.19,207.1,207.19,13488.0,203.4758,203.5249,203.4365,203.5249,13488.0
2024-04-19 12:15:00,207.13,207.22,206.95,206.95,6966.0,203.4659,203.5543,203.2891,203.2891,6966.0
2024-04-19 12:20:00,206.95,207.03,206.93,206.98,4806.0,203.2891,203.3677,203.2695,203.3186,4806.0
2024-04-19 12:25:00,207.06,207.2,207.03,207.07,4428.0,203.3972,203.5347,203.3677,203.407,4428.0
2024-04-19 12:30:00,207.08,207.11,206.88,206.93,3807.0,203.4168,203.4463,203.2204,203.2695,3807.0
2024-04-19 12:35:00,206.94,206.95,206.8,206.81,5565.0,203.2793,203.2891,203.1418,203.1516,5565.0
2024-04-19 12:40:00,206.86,207.07,206.81,207.02,3151.0,203.2007,203.407,203.1516,203.3579,3151.0
2024-04-19 12:45:00,206.99,207.19,206.96,207.12,6530.0,203.3284,203.5249,203.2989,203.4561,6530.0
2024-04-19 12:50:00,207.15,207.23,206.98,206.98,9801.0,203.4856,203.5642,203.3186,203.3186,9801.0
2024-04-19 12:55:00,206.98,207.16,206.97,207.16,5934.0,203.3186,203.4954,203.3088,203.4954,5934.0
2024-04-19 13:00:00,207.19,207.25,207.13,207.17,4249.0,203.5249,203.5838,203.4659,203.5052,4249.0
2024-04-19 13:05:00,207.15,207.23,207.12,207.2,3262.0,203.4856,203.5642,203.4561,203.5347,3262.0
2024-04-19 13:10:00,207.21,207.21,207.09,207.2,3006.0,203.5445,203.5445,203.4266,203.5347,3006.0
2024-04-19 13:15:00,207.18,207.21,207.12,207.19,4307.0,203.5151,203.5445,203.4561,203.5249,4307.0
2024-04-19 13:20:00,207.19,207.21,207.13,207.19,3176.0,203.5249,203.5445,203.4659,203.5249,3176.0
2024-04-19 13:25:00,207.17,207.24,207.03,207.09,9507.0,203.5052,203.574,203.3677,203.4266,9507.0
2024-04-19 13:30:00,207.11,207.2,207.03,207.06,2833.0,203.4463,203.5347,203.3677,203.3972,2833.0
2024-04-19 13:35:00,207.03,207.1,207.01,207.01,1918.0,203.3677,203.4365,203.3481,203.3481,1918.0
2024-04-19 13:40:00,207.05,207.1,206.99,206.99,3918.0,203.3874,203.4365,203.3284,203.3284,3918.0
2024-04-19 13:45:00,207.02,207.12,206.99,207.12,3286.0,203.3579,203.4561,203.3284,203.4561,3286.0
2024-04-19 13:50:00,207.13,207.29,207.13,207.23,17272.0,203.4659,203.6231,203.4659,203.5642,17272.0
2024-04-19 13:55:00,207.19,207.24,207.01,207.17,3998.0,203.5249,203.574,203.3481,203.5052,3998.0
2024-04-19 14:00:00,207.12,207.12,206.9,206.92,4715.0,203.4561,203.4561,203.24,203.2597,4715.0
2024-04-19 14:05:00,206.99,207.1,206.93,206.96,4481.0,203.3284,203.4365,203.2695,203.2989,4481.0
2024-04-19 14:10:00,206.97,207.04,206.9,206.99,2743.0,203.3088,203.3775,203.24,203.3284,2743.0
2024-04-19 14:15:00,207.01,207.12,206.94,207.12,3515.0,203.3481,203.4561,203.2793,203.4561,3515.0
2024-04-19 14:20:00,207.13,207.18,207.06,207.17,2705.0,203.4659,203.5151,203.3972,203.5052,2705.0
2024-04-19 14:25:00,207.15,207.23,207.01,207.05,6085.0,203.4856,203.5642,203.3481,203.3874,6085.0
2024-04-19 14:30:00,207.03,207.18,207.03,207.09,5501.0,203.3677,203.5151,203.3677,203.4266,5501.0
2024-04-19 14:35:00,207.09,207.21,207.04,207.05,3836.0,203.4266,203.5445,203.3775,203.3874,3836.0
2024-04-19 14:40:00,207.0,207.12,206.89,207.08,4964.0,203.3382,203.4561,203.2302,203.4168,4964.0
2024-04-19 14:45:00,207.08,207.2,206.99,207.09,5614.0,203.4168,203.5347,203.3284,203.4266,5614.0
2024-04-19 14:50:00,207.13,207.14,206.95,207.09,4106.0,203.4659,203.4758,203.2891,203.4266,4106.0
2024-04-19 14:55:00,207.12,207.23,207.04,207.12,10653.0,203.4561,203.5642,203.3775,203.4561,10653.0
2024-04-19 15:00:00,207.05,207.17,206.99,207.07,5868.0,203.3874,203.5052,203.3284,203.407,5868.0
2024-04-19 15:05:00,207.01,207.07,206.91,207.04,4779.0,203.3481,203.407,203.2498,203.3775,4779.0
2024-04-19 15:10:00,206.98,207.02,206.87,206.97,4179.0,203.3186,203.3579,203.2105,203.3088,4179.0
2024-04-19 15:15:00,206.95,206.96,206.75,206.91,7839.0,203.2891,203.2989,203.0927,203.2498,7839.0
2024-04-19 15:20:00,206.88,206.98,206.79,206.79,3985.0,203.2204,203.3186,203.132,203.132,3985.0
2024-04-19 15:25:00,206.78,206.97,206.71,206.88,7805.0,203.1221,203.3088,203.0534,203.2204,7805.0
2024-04-19 15:30:00,206.86,207.0,206.76,206.91,7466.0,203.2007,203.3382,203.1025,203.2498,7466.0
2024-04-19 15:35:00,206.95,207.04,206.78,206.96,9194.0,203.2891,203.3775,203.1221,203.2989,9194.0
2024-04-19 15:40:00,206.97,207.02,206.81,207.0,7355.0,203.3088,203.3579,203.1516,203.3382,7355.0
2024-04-19 15:45:00,206.99,207.11,206.95,207.03,17476.0,203.3284,203.4463,203.2891,203.3677,17476.0
2024-04-19 15:50:00,207.0,207.24,206.96,207.21,29867.0,203.3382,203.574,203.2989,203.5445,29867.0
2024-04-19 15:55:00,207.21,207.24,206.96,207.07,68139.0,203.5445,203.574,203.2989,203.407,68139.0
2024-04-22 09:30:00,207.69,208.79,207.56,208.71,62712.0,204.016,205.0966,203.8883,205.018,62712.0
2024-04-22 09:35:00,208.89,208.93,208.5,208.53,5560.0,205.1948,205.2341,204.8117,204.8412,5560.0
2024-04-22 09:40:00,208.5,209.0,208.5,208.64,18803.0,204.8117,205.3029,204.8117,204.9492,18803.0
2024-04-22 09:45:00,208.64,209.0,208.54,208.64,13842.0,204.9492,205.3029,204.851,204.9492,13842.0
2024-04-22 09:50:00,208.61,208.71,208.43,208.62,15314.0,204.9198,205.018,204.7429,204.9296,15314.0
2024-04-22 09:55:00,208.55,208.74,208.33,208.37,8482.0,204.8608,205.0475,204.6447,204.684,8482.0
2024-04-22 10:00:00,208.38,208.6,208.31,208.31,5890.0,204.6938,204.9099,204.6251,204.6251,5890.0
2024-04-22 10:05:00,208.34,208.41,208.06,208.15,6004.0,204.6545,204.7233,204.3795,204.4679,6004.0
2024-04-22 10:10:00,208.13,208.22,208.0,208.01,4618.0,204.4482,204.5367,204.3205,204.3304,4618.0
2024-04-22 10:15:00,208.03,208.44,208.01,208.33,28255.0,204.35,204.7528,204.3304,204.6447,28255.0
2024-04-22 10:20:00,208.32,208.44,208.25,208.44,5049.0,204.6349,204.7528,204.5661,204.7528,5049.0
2024-04-22 10:25:00,208.47,208.53,208.32,208.48,5556.0,204.7822,204.8412,204.6349,204.7921,5556.0
2024-04-22 10:30:00,208.37,208.4,208.08,208.2,12723.0,204.684,204.7135,204.3991,204.517,12723.0
2024-04-22 10:35:00,208.23,208.28,207.84,208.15,26930.0,204.5465,204.5956,204.1634,204.4679,26930.0
2024-04-22 10:40:00,208.19,208.24,208.09,208.15,22982.0,204.5072,204.5563,204.409,204.4679,22982.0
2024-04-22 10:45:00,208.15,208.24,207.93,207.95,13225.0,204.4679,204.5563,204.2518,204.2714,13225.0
2024-04-22 10:50:00,207.91,208.05,207.91,208.05,2647.0,204.2321,204.3697,204.2321,204.3697,2647.0
2024-04-22 10:55:00,207.97,207.99,207.35,207.59,23691.0,204.2911,204.3107,203.682,203.9178,23691.0
2024-04-22 11:00:00,207.54,207.7,207.44,207.67,13414.0,203.8687,204.0259,203.7705,203.9964,13414.0
2024-04-22 11:05:00,207.68,207.68,207.49,207.49,12368.0,204.0062,204.0062,203.8196,203.8196,12368.0
2024-04-22 11:10:00,207.48,207.53,207.39,207.48,3400.0,203.8097,203.8589,203.7213,203.8097,3400.0
2024-04-22 11:15:00,207.43,207.73,207.43,207.67,4219.0,203.7606,204.0553,203.7606,203.9964,4219.0
2024-04-22 11:20:00,207.69,207.86,207.58,207.86,2942.0,204.016,204.183,203.908,204.183,2942.0
2024-04-22 11:25:00,207.94,207.94,207.76,207.76,2549.0,204.2616,204.2616,204.0848,204.0848,2549.0
2024-04-22 11:30:00,207.79,207.83,207.49,207.53,3841.0,204.1143,204.1536,203.8196,203.8589,3841.0
2024-04-22 11:35:00,207.52,207.58,207.48,207.48,2322.0,203.849,203.908,203.8097,203.8097,2322.0
2024-04-22 11:40:00,207.48,207.52,207.3,207.44,7936.0,203.8097,203.849,203.6329,203.7705,7936.0
2024-04-22 11:45:00,207.45,207.56,207.32,207.51,5247.0,203.7803,203.8883,203.6526,203.8392,5247.0
2024-04-22 11:50:00,207.51,207.67,207.48,207.67,4167.0,203.8392,203.9964,203.8097,203.9964,4167.0
2024-04-22 11:55:00,207.68,207.73,207.65,207.72,2191.0,204.0062,204.0553,203.9767,204.0455,2191.0
2024-04-22 12:00:00,207.75,207.81,207.74,207.74,4702.0,204.075,204.1339,204.0651,204.0651,4702.0
2024-04-22 12:05:00,207.82,207.97,207.82,207.96,3032.0,204.1437,204.2911,204.1437,204.2813,3032.0
2024-04-22 12:10:00,207.88,207.94,207.87,207.91,2154.0,204.2027,204.2616,204.1928,204.2321,2154.0
2024-04-22 12:15:00,207.89,208.01,207.87,207.88,1735.0,204.2125,204.3304,204.1928,204.2027,1735.0
2024-04-22 12:20:00,207.84,207.89,207.82,207.87,6026.0,204.1634,204.2125,204.1437,204.1928,6026.0
2024-04-22 12:25:00,207.86,207.93,207.86,207.89,2900.0,204.183,204.2518,204.183,204.2125,2900.0
2024-04-22 12:30:00,207.91,207.92,207.75,207.78,3110.0,204.2321,204.242,204.075,204.1044,3110.0
2024-04-22 12:35:00,207.8,207.86,207.75,207.85,2159.0,204.1241,204.183,204.075,204.1732,2159.0
2024-04-22 12:40:00,207.81,207.98,207.8,207.96,1857.0,204.1339,204.3009,204.1241,204.2813,1857.0
2024-04-22 12:45:00,207.97,208.1,207.96,207.98,7914.0,204.2911,204.4188,204.2813,204.3009,7914.0
2024-04-22 12:50:00,207.99,208.06,207.92,207.98,2893.0,204.3107,204.3795,204.242,204.3009,2893.0
2024-04-22 12:55:00,208.02,208.02,207.97,208.02,3658.0,204.3402,204.3402,204.2911,204.3402,3658.0
2024-04-22 13:00:00,208.06,208.11,207.98,208.06,2047.0,204.3795,204.4286,204.3009,204.3795,2047.0
2024-04-22 13:05:00,208.12,208.17,208.07,208.14,2550.0,204.4384,204.4875,204.3893,204.4581,2550.0
2024-04-22 13:10:00,208.15,208.25,208.13,208.14,2814.0,204.4679,204.5661,204.4482,204.4581,2814.0
2024-04-22 13:15:00,208.14,208.15,208.03,208.03,2288.0,204.4581,204.4679,204.35,204.35,2288.0
2024-04-22 13:20:00,208.04,208.24,208.04,208.22,5952.0,204.3598,204.5563,204.3598,204.5367,5952.0
2024-04-22 13:25:00,208.25,208.4,208.21,208.39,6100.0,204.5661,204.7135,204.5268,204.7036,6100.0
2024-04-22 13:30:00,208.36,208.46,208.25,208.46,5468.0,204.6742,204.7724,204.5661,204.7724,5468.0
2024-04-22 13:35:00,208.51,208.63,208.45,208.6,3707.0,204.8215,204.9394,204.7626,204.9099,3707.0
2024-04-22 13:40:00,208.59,208.65,208.45,208.5,6371.0,204.9001,204.959,204.7626,204.8117,6371.0
2024-04-22 13:45:00,208.47,208.72,208.44,208.71,5534.0,204.7822,205.0278,204.7528,205.018,5534.0
2024-04-22 13:50:00,208.73,208.95,208.71,208.84,4846.0,205.0376,205.2537,205.018,205.1457,4846.0
2024-04-22 13:55:00,208.84,208.88,208.77,208.88,5873.0,205.1457,205.185,205.0769,205.185,5873.0
2024-04-22 14:00:00,208.9,208.98,208.89,208.94,5964.0,205.2046,205.2832,205.1948,205.2439,5964.0
2024-04-22 14:05:00,208.94,208.98,208.86,208.9,5606.0,205.2439,205.2832,205.1653,205.2046,5606.0
2024-04-22 14:10:00,208.9,208.93,208.84,208.87,4089.0,205.2046,205.2341,205.1457,205.1752,4089.0
2024-04-22 14:15:00,208.85,208.88,208.81,208.84,5169.0,205.1555,205.185,205.1162,205.1457,5169.0
2024-04-22 14:20:00,208.83,208.96,208.83,208.96,2737.0,205.1359,205.2636,205.1359,205.2636,2737.0
2024-04-22 14:25:00,208.96,208.96,208.81,208.82,5380.0,205.2636,205.2636,205.1162,205.126,5380.0
2024-04-22 14:30:00,208.82,208.9,208.82,208.85,4485.0,205.126,205.2046,205.126,205.1555,4485.0
2024-04-22 14:35:00,208.84,208.89,208.7,208.75,8045.0,205.1457,205.1948,205.0082,205.0573,8045.0
2024-04-22 14:40:00,208.74,208.74,208.42,208.43,8006.0,205.0475,205.0475,204.7331,204.7429,8006.0
2024-04-22 14:45:00,208.42,208.66,208.41,208.53,5434.0,204.7331,204.9689,204.7233,204.8412,5434.0
2024-04-22 14:50:00,208.6,208.6,208.46,208.51,3696.0,204.9099,204.9099,204.7724,204.8215,3696.0
2024-04-22 14:55:00,208.48,208.52,208.38,208.38,5166.0,204.7921,204.8313,204.6938,204.6938,5166.0
2024-04-22 15:00:00,208.37,208.4,208.23,208.25,6303.0,204.684,204.7135,204.5465,204.5661,6303.0
2024-04-22 15:05:00,208.24,208.32,208.21,208.26,5187.0,204.5563,204.6349,204.5268,204.5759,5187.0
2024-04-22 15:10:00,208.26,208.29,208.18,208.24,5562.0,204.5759,204.6054,204.4974,204.5563,5562.0
2024-04-22 15:15:00,208.23,208.36,208.22,208.28,11010.0,204.5465,204.6742,204.5367,204.5956,11010.0
2024-04-22 15:20:00,208.28,208.31,208.02,208.03,15076.0,204.5956,204.6251,204.3402,204.35,15076.0
2024-04-22 15:25:00,208.06,208.14,207.93,208.12,12178.0,204.3795,204.4581,204.2518,204.4384,12178.0
2024-04-22 15:30:00,208.11,208.13,207.96,207.97,10648.0,204.4286,204.4482,204.2813,204.2911,10648.0
2024-04-22 15:35:00,207.97,208.01,207.82,207.84,9795.0,204.2911,204.3304,204.1437,204.1634,9795.0
2024-04-22 15:40:00,207.86,207.89,207.74,207.86,12041.0,204.183,204.2125,204.0651,204.183,12041.0
2024-04-22 15:45:00,207.83,207.97,207.82,207.95,14830.0,204.1536,204.2911,204.1437,204.2714,14830.0
2024-04-22 15:50:00,207.9,207.9,207.55,207.73,25048.0,204.2223,204.2223,203.8785,204.0553,25048.0
2024-04-22 15:55:00,207.72,207.82,207.4,207.58,72897.0,204.0455,204.1437,203.7312,203.908,72897.0
2024-04-23 09:30:00,207.23,208.64,207.23,208.46,94877.0,203.5642,204.9492,203.5642,204.7724,94877.0
2024-04-23 09:35:00,208.46,208.63,208.18,208.34,7142.0,204.7724,204.9394,204.4974,204.6545,7142.0
2024-04-23 09:40:00,208.22,208.71,208.21,208.55,5930.0,204.5367,205.018,204.5268,204.8608,5930.0
2024-04-23 09:45:00,208.56,208.63,208.13,208.41,5637.0,204.8706,204.9394,204.4482,204.7233,5637.0
2024-04-23 09:50:00,208.42,208.55,208.32,208.42,3529.0,204.7331,204.8608,204.6349,204.7331,3529.0
2024-04-23 09:55:00,208.29,208.76,208.28,208.59,12622.0,204.6054,205.0671,204.5956,204.9001,12622.0
2024-04-23 10:00:00,208.59,209.0,208.58,208.91,6739.0,204.9001,205.3029,204.8903,205.2145,6739.0
2024-04-23 10:05:00,208.98,209.48,208.98,209.48,16987.0,205.2832,205.7744,205.2832,205.7744,16987.0
2024-04-23 10:10:00,209.48,209.53,209.06,209.17,10185.0,205.7744,205.8235,205.3618,205.4699,10185.0
2024-04-23 10:15:00,209.17,209.23,208.93,209.17,15840.0,205.4699,205.5288,205.2341,205.4699,15840.0
2024-04-23 10:20:00,209.12,209.26,209.0,209.0,8719.0,205.4207,205.5583,205.3029,205.3029,8719.0
2024-04-23 10:25:00,209.0,209.26,208.98,209.26,11388.0,205.3029,205.5583,205.2832,205.5583,11388.0
2024-04-23 10:30:00,209.26,209.7,209.23,209.61,9561.0,205.5583,205.9905,205.5288,205.9021,9561.0
2024-04-23 10:35:00,209.63,209.7,209.48,209.55,5461.0,205.9217,205.9905,205.7744,205.8431,5461.0
2024-04-23 10:40:00,209.6,209.87,209.54,209.75,8010.0,205.8922,206.1575,205.8333,206.0396,8010.0
2024-04-23 10:45:00,209.72,209.92,209.66,209.75,8731.0,206.0101,206.2066,205.9512,206.0396,8731.0
2024-04-23 10:50:00,209.81,210.03,209.81,209.93,5050.0,206.0985,206.3146,206.0985,206.2164,5050.0
2024-04-23 10:55:00,209.95,210.14,209.9,210.02,8446.0,206.2361,206.4227,206.1869,206.3048,8446.0
2024-04-23 11:00:00,210.04,210.07,209.76,209.8,5828.0,206.3245,206.3539,206.0494,206.0887,5828.0
2024-04-23 11:05:00,209.85,209.85,209.51,209.51,5166.0,206.1378,206.1378,205.8038,205.8038,5166.0
2024-04-23 11:10:00,209.55,209.65,209.53,209.62,2688.0,205.8431,205.9414,205.8235,205.9119,2688.0
2024-04-23 11:15:00,209.63,209.63,209.38,209.53,4966.0,205.9217,205.9217,205.6761,205.8235,4966.0
2024-04-23 11:20:00,209.53,209.55,209.41,209.42,7664.0,205.8235,205.8431,205.7056,205.7154,7664.0
2024-04-23 11:25:00,209.38,209.38,209.28,209.3,2400.0,205.6761,205.6761,205.5779,205.5976,2400.0
2024-04-23 11:30:00,209.22,209.29,209.05,209.12,4882.0,205.519,205.5877,205.352,205.4207,4882.0
2024-04-23 11:35:00,209.12,209.39,209.12,209.36,5893.0,205.4207,205.686,205.4207,205.6565,5893.0
2024-04-23 11:40:00,209.4,209.47,209.25,209.26,3911.0,205.6958,205.7645,205.5484,205.5583,3911.0
2024-04-23 11:45:00,209.23,209.3,209.17,209.26,2973.0,205.5288,205.5976,205.4699,205.5583,2973.0
2024-04-23 11:50:00,209.28,209.34,209.26,209.34,1711.0,205.5779,205.6368,205.5583,205.6368,1711.0
2024-04-23 11:55:00,209.38,209.38,209.09,209.16,4821.0,205.6761,205.6761,205.3913,205.46,4821.0
2024-04-23 12:00:00,209.18,209.18,209.08,209.14,6718.0,205.4797,205.4797,205.3814,205.4404,6718.0
2024-04-23 12:05:00,209.17,209.5,209.15,209.5,10857.0,205.4699,205.794,205.4502,205.794,10857.0
2024-04-23 12:10:00,209.52,209.56,209.48,209.49,4557.0,205.8137,205.853,205.7744,205.7842,4557.0
2024-04-23 12:15:00,209.56,209.61,209.48,209.59,3550.0,205.853,205.9021,205.7744,205.8824,3550.0
2024-04-23 12:20:00,209.61,209.73,209.57,209.73,7129.0,205.9021,206.0199,205.8628,206.0199,7129.0
2024-04-23 12:25:00,209.73,209.85,209.66,209.84,5721.0,206.0199,206.1378,205.9512,206.128,5721.0
2024-04-23 12:30:00,209.84,209.91,209.8,209.82,6079.0,206.128,206.1968,206.0887,206.1084,6079.0
2024-04-23 12:35:00,209.83,209.93,209.8,209.88,7173.0,206.1182,206.2164,206.0887,206.1673,7173.0
2024-04-23 12:40:00,209.88,209.88,209.71,209.81,6899.0,206.1673,206.1673,206.0003,206.0985,6899.0
2024-04-23 12:45:00,209.81,209.88,209.77,209.86,8942.0,206.0985,206.1673,206.0592,206.1476,8942.0
2024-04-23 12:50:00,209.83,209.91,209.83,209.91,3817.0,206.1182,206.1968,206.1182,206.1968,3817.0
2024-04-23 12:55:00,209.85,209.88,209.77,209.81,2158.0,206.1378,206.1673,206.0592,206.0985,2158.0
2024-04-23 13:00:00,209.82,209.87,209.79,209.85,3764.0,206.1084,206.1575,206.0789,206.1378,3764.0
2024-04-23 13:05:00,209.83,209.88,209.76,209.78,3651.0,206.1182,206.1673,206.0494,206.0691,3651.0
2024-04-23 13:10:00,209.81,209.85,209.74,209.85,5295.0,206.0985,206.1378,206.0298,206.1378,5295.0
2024-04-23 13:15:00,209.82,209.9,209.81,209.89,3974.0,206.1084,206.1869,206.0985,206.1771,3974.0
2024-04-23 13:20:00,209.88,209.97,209.88,209.95,2527.0,206.1673,206.2557,206.1673,206.2361,2527.0
2024-04-23 13:25:00,209.92,209.92,209.79,209.82,4268.0,206.2066,206.2066,206.0789,206.1084,4268.0
2024-04-23 13:30:00,209.8,209.96,209.8,209.96,4544.0,206.0887,206.2459,206.0887,206.2459,4544.0
2024-04-23 13:35:00,209.94,209.96,209.89,209.92,2806.0,206.2262,206.2459,206.1771,206.2066,2806.0
2024-04-23 13:40:00,209.92,209.94,209.78,209.78,4193.0,206.2066,206.2262,206.0691,206.0691,4193.0
2024-04-23 13:45:00,209.79,209.82,209.74,209.76,4300.0,206.0789,206.1084,206.0298,206.0494,4300.0
2024-04-23 13:50:00,209.75,209.78,209.58,209.63,3525.0,206.0396,206.0691,205.8726,205.9217,3525.0
2024-04-23 13:55:00,209.62,209.62,209.41,209.42,5093.0,205.9119,205.9119,205.7056,205.7154,5093.0
2024-04-23 14:00:00,209.4,209.58,209.35,209.49,8645.0,205.6958,205.8726,205.6467,205.7842,8645.0
2024-04-23 14:05:00,209.47,209.48,209.32,209.37,4183.0,205.7645,205.7744,205.6172,205.6663,4183.0
2024-04-23 14:10:00,209.39,209.42,209.15,209.16,9402.0,205.686,205.7154,205.4502,205.46,9402.0
2024-04-23 14:15:00,209.18,209.22,209.15,209.2,5430.0,205.4797,205.519,205.4502,205.4993,5430.0
2024-04-23 14:20:00,209.17,209.32,209.17,209.17,3528.0,205.4699,205.6172,205.4699,205.4699,3528.0
2024-04-23 14:25:00,209.18,209.23,209.11,209.11,2991.0,205.4797,205.5288,205.4109,205.4109,2991.0
2024-04-23 14:30:00,209.11,209.11,208.84,208.84,3753.0,205.4109,205.4109,205.1457,205.1457,3753.0
2024-04-23 14:35:00,208.93,208.94,208.83,208.84,3497.0,205.2341,205.2439,205.1359,205.1457,3497.0
2024-04-23 14:40:00,208.86,208.93,208.84,208.87,2255.0,205.1653,205.2341,205.1457,205.1752,2255.0
2024-04-23 14:45:00,208.85,208.85,208.69,208.73,3282.0,205.1555,205.1555,204.9983,205.0376,3282.0
2024-04-23 14:50:00,208.76,208.76,208.42,208.42,4029.0,205.0671,205.0671,204.7331,204.7331,4029.0
2024-04-23 14:55:00,208.49,208.63,208.43,208.63,3518.0,204.8019,204.9394,204.7429,204.9394,3518.0
2024-04-23 15:00:00,208.66,208.7,208.53,208.56,4272.0,204.9689,205.0082,204.8412,204.8706,4272.0
2024-04-23 15:05:00,208.61,208.76,208.61,208.72,3951.0,204.9198,205.0671,204.9198,205.0278,3951.0
2024-04-23 15:10:00,208.75,208.75,208.63,208.64,3840.0,205.0573,205.0573,204.9394,204.9492,3840.0
2024-04-23 15:15:00,208.56,208.65,208.48,208.6,4102.0,204.8706,204.959,204.7921,204.9099,4102.0
2024-04-23 15:20:00,208.58,208.6,208.46,208.46,4209.0,204.8903,204.9099,204.7724,204.7724,4209.0
2024-04-23 15:25:00,208.46,208.59,208.46,208.47,4995.0,204.7724,204.9001,204.7724,204.7822,4995.0
2024-04-23 15:30:00,208.44,208.63,208.36,208.56,7766.0,204.7528,204.9394,204.6742,204.8706,7766.0
2024-04-23 15:35:00,208.57,208.75,208.54,208.74,6645.0,204.8805,205.0573,204.851,205.0475,6645.0
2024-04-23 15:40:00,208.76,208.89,208.76,208.81,9246.0,205.0671,205.1948,205.0671,205.1162,9246.0
2024-04-23 15:45:00,208.79,208.95,208.72,208.94,9833.0,205.0966,205.2537,205.0278,205.2439,9833.0
2024-04-23 15:50:00,208.96,209.2,208.74,209.07,26665.0,205.2636,205.4993,205.0475,205.3716,26665.0
2024-04-23 15:55:00,209.1,209.13,208.56,208.77,68215.0,205.4011,205.4306,204.8706,205.0769,68215.0
2024-04-24 09:30:00,208.17,208.67,207.59,207.59,57940.0,204.4875,204.9787,203.9178,203.9178,57940.0
2024-04-24 09:35:00,207.71,208.38,207.63,208.26,5665.0,204.0357,204.6938,203.9571,204.5759,5665.0
2024-04-24 09:40:00,208.15,208.7,208.15,208.43,5495.0,204.4679,205.0082,204.4679,204.7429,5495.0
2024-04-24 09:45:00,208.36,208.46,208.14,208.28,5488.0,204.6742,204.7724,204.4581,204.5956,5488.0
2024-04-24 09:50:00,208.44,208.59,208.26,208.37,11520.0,204.7528,204.9001,204.5759,204.684,11520.0
2024-04-24 09:55:00,208.39,208.55,208.18,208.4,6995.0,204.7036,204.8608,204.4974,204.7135,6995.0
2024-04-24 10:00:00,208.34,208.68,208.31,208.68,7320.0,204.6545,204.9885,204.6251,204.9885,7320.0
2024-04-24 10:05:00,208.64,209.15,208.64,209.01,3639.0,204.9492,205.4502,204.9492,205.3127,3639.0
2024-04-24 10:10:00,209.09,209.28,208.95,208.95,10294.0,205.3913,205.5779,205.2537,205.2537,10294.0
2024-04-24 10:15:00,209.03,209.03,208.56,208.56,3519.0,205.3323,205.3323,204.8706,204.8706,3519.0
2024-04-24 10:20:00,208.44,208.66,208.44,208.66,4961.0,204.7528,204.9689,204.7528,204.9689,4961.0
2024-04-24 10:25:00,208.64,208.81,208.51,208.58,6149.0,204.9492,205.1162,204.8215,204.8903,6149.0
2024-04-24 10:30:00,208.58,208.79,208.53,208.77,9777.0,204.8903,205.0966,204.8412,205.0769,9777.0
2024-04-24 10:35:00,208.77,208.8,208.43,208.44,12837.0,205.0769,205.1064,204.7429,204.7528,12837.0
2024-04-24 10:40:00,208.42,208.44,208.14,208.27,19795.0,204.7331,204.7528,204.4581,204.5858,19795.0
2024-04-24 10:45:00,208.25,208.42,208.21,208.38,5045.0,204.5661,204.7331,204.5268,204.6938,5045.0
2024-04-24 10:50:00,208.39,208.39,208.22,208.29,3874.0,204.7036,204.7036,204.5367,204.6054,3874.0
2024-04-24 10:55:00,208.26,208.34,208.21,208.24,3898.0,204.5759,204.6545,204.5268,204.5563,3898.0
2024-04-24 11:00:00,208.23,208.32,208.1,208.29,12831.0,204.5465,204.6349,204.4188,204.6054,12831.0
2024-04-24 11:05:00,208.3,208.41,208.22,208.41,4999.0,204.6152,204.7233,204.5367,204.7233,4999.0
2024-04-24 11:10:00,208.38,208.67,208.34,208.67,3843.0,204.6938,204.9787,204.6545,204.9787,3843.0
2024-04-24 11:15:00,208.67,208.77,208.49,208.6,6093.0,204.9787,205.0769,204.8019,204.9099,6093.0
2024-04-24 11:20:00,208.67,208.74,208.47,208.5,3709.0,204.9787,205.0475,204.7822,204.8117,3709.0
2024-04-24 11:25:00,208.54,208.75,208.51,208.75,7321.0,204.851,205.0573,204.8215,205.0573,7321.0
2024-04-24 11:30:00,208.75,208.95,208.63,208.95,41057.0,205.0573,205.2537,204.9394,205.2537,41057.0
2024-04-24 11:35:00,209.01,209.05,208.88,208.99,4782.0,205.3127,205.352,205.185,205.293,4782.0
2024-04-24 11:40:00,209.05,209.09,208.97,208.98,6835.0,205.352,205.3913,205.2734,205.2832,6835.0
2024-04-24 11:45:00,208.98,209.07,208.93,208.97,11022.0,205.2832,205.3716,205.2341,205.2734,11022.0
2024-04-24 11:50:00,209.0,209.09,208.94,209.09,9352.0,205.3029,205.3913,205.2439,205.3913,9352.0
2024-04-24 11:55:00,209.09,209.1,208.99,209.06,2143.0,205.3913,205.4011,205.293,205.3618,2143.0
2024-04-24 12:00:00,209.09,209.21,209.0,209.21,6860.0,205.3913,205.5091,205.3029,205.5091,6860.0
2024-04-24 12:05:00,209.19,209.25,209.04,209.04,2936.0,205.4895,205.5484,205.3422,205.3422,2936.0
2024-04-24 12:10:00,209.08,209.2,209.05,209.12,6945.0,205.3814,205.4993,205.352,205.4207,6945.0
2024-04-24 12:15:00,209.11,209.26,209.09,209.21,3918.0,205.4109,205.5583,205.3913,205.5091,3918.0
2024-04-24 12:20:00,209.17,209.48,209.17,209.43,16493.0,205.4699,205.7744,205.4699,205.7253,16493.0
2024-04-24 12:25:00,209.46,209.65,209.46,209.62,11036.0,205.7547,205.9414,205.7547,205.9119,11036.0
2024-04-24 12:30:00,209.52,209.55,209.35,209.43,17420.0,205.8137,205.8431,205.6467,205.7253,17420.0
2024-04-24 12:35:00,209.43,209.44,209.37,209.4,12311.0,205.7253,205.7351,205.6663,205.6958,12311.0
2024-04-24 12:40:00,209.41,209.42,209.23,209.28,9088.0,205.7056,205.7154,205.5288,205.5779,9088.0
2024-04-24 12:45:00,209.26,209.28,209.08,209.13,8362.0,205.5583,205.5779,205.3814,205.4306,8362.0
2024-04-24 12:50:00,209.12,209.31,209.11,209.3,8043.0,205.4207,205.6074,205.4109,205.5976,8043.0
2024-04-24 12:55:00,209.34,209.37,209.09,209.12,5092.0,205.6368,205.6663,205.3913,205.4207,5092.0
2024-04-24 13:00:00,209.15,209.16,209.0,209.12,5105.0,205.4502,205.46,205.3029,205.4207,5105.0
2024-04-24 13:05:00,209.08,209.12,208.99,209.07,4181.0,205.3814,205.4207,205.293,205.3716,4181.0
2024-04-24 13:10:00,209.13,209.37,209.13,209.34,3749.0,205.4306,205.6663,205.4306,205.6368,3749.0
2024-04-24 13:15:00,209.33,209.48,209.28,209.42,5215.0,205.627,205.7744,205.5779,205.7154,5215.0
2024-04-24 13:20:00,209.42,209.51,209.4,209.46,4626.0,205.7154,205.8038,205.6958,205.7547,4626.0
2024-04-24 13:25:00,209.47,209.53,209.4,209.47,4319.0,205.7645,205.8235,205.6958,205.7645,4319.0
2024-04-24 13:30:00,209.48,209.6,209.48,209.56,4013.0,205.7744,205.8922,205.7744,205.853,4013.0
2024-04-24 13:35:00,209.58,209.75,209.57,209.64,3250.0,205.8726,206.0396,205.8628,205.9315,3250.0
2024-04-24 13:40:00,209.66,209.76,209.58,209.76,4561.0,205.9512,206.0494,205.8726,206.0494,4561.0
2024-04-24 13:45:00,209.72,210.0,209.72,209.94,10408.0,206.0101,206.2852,206.0101,206.2262,10408.0
2024-04-24 13:50:00,209.96,210.09,209.89,209.96,16120.0,206.2459,206.3736,206.1771,206.2459,16120.0
2024-04-24 13:55:00,209.98,210.09,209.96,210.0,5069.0,206.2655,206.3736,206.2459,206.2852,5069.0
2024-04-24 14:00:00,210.03,210.04,209.89,209.97,5074.0,206.3146,206.3245,206.1771,206.2557,5074.0
2024-04-24 14:05:00,209.95,209.99,209.67,209.83,4769.0,206.2361,206.2753,205.961,206.1182,4769.0
2024-04-24 14:10:00,209.72,209.8,209.67,209.67,2853.0,206.0101,206.0887,205.961,205.961,2853.0
2024-04-24 14:15:00,209.56,209.61,209.48,209.49,5269.0,205.853,205.9021,205.7744,205.7842,5269.0
2024-04-24 14:20:00,209.49,209.77,209.47,209.67,10373.0,205.7842,206.0592,205.7645,205.961,10373.0
2024-04-24 14:25:00,209.69,209.75,209.61,209.62,4947.0,205.9807,206.0396,205.9021,205.9119,4947.0
2024-04-24 14:30:00,209.63,209.69,209.46,209.48,6814.0,205.9217,205.9807,205.7547,205.7744,6814.0
2024-04-24 14:35:00,209.44,209.57,209.41,209.57,6246.0,205.7351,205.8628,205.7056,205.8628,6246.0
2024-04-24 14:40:00,209.57,209.67,209.54,209.64,4496.0,205.8628,205.961,205.8333,205.9315,4496.0
2024-04-24 14:45:00,209.6,209.67,209.56,209.58,5501.0,205.8922,205.961,205.853,205.8726,5501.0
2024-04-24 14:50:00,209.6,209.67,209.55,209.67,5122.0,205.8922,205.961,205.8431,205.961,5122.0
2024-04-24 14:55:00,209.7,209.75,209.62,209.62,6787.0,205.9905,206.0396,205.9119,205.9119,6787.0
2024-04-24 15:00:00,209.6,209.62,209.5,209.59,7556.0,205.8922,205.9119,205.794,205.8824,7556.0
2024-04-24 15:05:00,209.56,209.59,209.4,209.45,9484.0,205.853,205.8824,205.6958,205.7449,9484.0
2024-04-24 15:10:00,209.49,209.51,209.41,209.44,7714.0,205.7842,205.8038,205.7056,205.7351,7714.0
2024-04-24 15:15:00,209.39,209.45,209.25,209.39,13327.0,205.686,205.7449,205.5484,205.686,13327.0
2024-04-24 15:20:00,209.42,209.62,209.26,209.6,10693.0,205.7154,205.9119,205.5583,205.8922,10693.0
2024-04-24 15:25:00,209.67,209.95,209.65,209.84,26996.0,205.961,206.2361,205.9414,206.128,26996.0
2024-04-24 15:30:00,209.84,210.03,209.81,210.03,40326.0,206.128,206.3146,206.0985,206.3146,40326.0
2024-04-24 15:35:00,210.03,210.14,209.91,209.98,44375.0,206.3146,206.4227,206.1968,206.2655,44375.0
2024-04-24 15:40:00,209.99,210.48,209.93,210.42,46020.0,206.2753,206.7567,206.2164,206.6977,46020.0
2024-04-24 15:45:00,210.45,210.61,210.28,210.47,47383.0,206.7272,206.8844,206.5602,206.7469,47383.0
2024-04-24 15:50:00,210.44,210.54,210.12,210.54,63885.0,206.7174,206.8156,206.403,206.8156,63885.0
2024-04-24 15:55:00,210.53,210.71,210.25,210.4,122242.0,206.8058,206.9826,206.5307,206.6781,122242.0
2024-04-25 09:30:00,209.7,213.99,209.7,213.08,62442.0,205.9905,210.2046,205.9905,209.3107,62442.0
2024-04-25 09:35:00,213.46,214.01,212.51,212.95,24892.0,209.684,210.2242,208.7508,209.183,24892.0
2024-04-25 09:40:00,212.95,213.38,211.88,212.69,37647.0,209.183,209.6054,208.1319,208.9276,37647.0
2024-04-25 09:45:00,212.69,212.93,211.09,211.16,25196.0,208.9276,209.1633,207.3559,207.4246,25196.0
2024-04-25 09:50:00,211.16,211.41,210.0,210.26,36115.0,207.4246,207.6702,206.2852,206.5406,36115.0
2024-04-25 09:55:00,210.12,210.84,209.73,210.4,23008.0,206.403,207.1103,206.0199,206.6781,23008.0
2024-04-25 10:00:00,210.37,210.74,209.61,209.79,11474.0,206.6486,207.0121,205.9021,206.0789,11474.0
2024-04-25 10:05:00,209.9,210.04,208.67,208.67,14541.0,206.1869,206.3245,204.9787,204.9787,14541.0
2024-04-25 10:10:00,208.66,209.3,208.53,209.3,8461.0,204.9689,205.5976,204.8412,205.5976,8461.0
2024-04-25 10:15:00,209.16,209.36,208.9,209.06,8435.0,205.46,205.6565,205.2046,205.3618,8435.0
2024-04-25 10:20:00,209.23,209.64,209.12,209.34,7663.0,205.5288,205.9315,205.4207,205.6368,7663.0
2024-04-25 10:25:00,209.25,209.35,208.63,209.08,8479.0,205.5484,205.6467,204.9394,205.3814,8479.0
2024-04-25 10:30:00,208.86,209.1,208.21,209.1,15210.0,205.1653,205.4011,204.5268,205.4011,15210.0
2024-04-25 10:35:00,209.12,210.18,209.09,210.17,18074.0,205.4207,206.462,205.3913,206.4522,18074.0
2024-04-25 10:40:00,210.07,210.21,209.37,209.54,9841.0,206.3539,206.4915,205.6663,205.8333,9841.0
2024-04-25 10:45:00,209.55,209.77,209.17,209.71,30276.0,205.8431,206.0592,205.4699,206.0003,30276.0
2024-04-25 10:50:00,209.59,209.6,208.87,208.87,9763.0,205.8824,205.8922,205.1752,205.1752,9763.0
2024-04-25 10:55:00,208.9,208.99,208.4,208.4,8867.0,205.2046,205.293,204.7135,204.7135,8867.0
2024-04-25 11:00:00,208.38,208.66,208.25,208.46,8659.0,204.6938,204.9689,204.5661,204.7724,8659.0
2024-04-25 11:05:00,208.32,208.99,208.23,208.97,15487.0,204.6349,205.293,204.5465,205.2734,15487.0
2024-04-25 11:10:00,208.79,209.15,208.79,209.09,9376.0,205.0966,205.4502,205.0966,205.3913,9376.0
2024-04-25 11:15:00,209.09,209.72,209.01,209.56,25418.0,205.3913,206.0101,205.3127,205.853,25418.0
2024-04-25 11:20:00,209.6,209.66,209.35,209.61,12902.0,205.8922,205.9512,205.6467,205.9021,12902.0
2024-04-25 11:25:00,209.66,209.92,209.36,209.45,12191.0,205.9512,206.2066,205.6565,205.7449,12191.0
2024-04-25 11:30:00,209.48,209.64,209.35,209.47,8356.0,205.7744,205.9315,205.6467,205.7645,8356.0
2024-04-25 11:35:00,209.56,210.0,209.42,209.78,12630.0,205.853,206.2852,205.7154,206.0691,12630.0
2024-04-25 11:40:00,209.79,210.09,209.77,210.03,7234.0,206.0789,206.3736,206.0592,206.3146,7234.0
2024-04-25 11:45:00,209.99,209.99,209.69,209.72,14849.0,206.2753,206.2753,205.9807,206.0101,14849.0
2024-04-25 11:50:00,209.78,210.18,209.74,210.09,11456.0,206.0691,206.462,206.0298,206.3736,11456.0
2024-04-25 11:55:00,210.13,210.19,209.86,210.09,5335.0,206.4129,206.4718,206.1476,206.3736,5335.0
2024-04-25 12:00:00,210.05,210.28,209.97,210.14,5525.0,206.3343,206.5602,206.2557,206.4227,5525.0
2024-04-25 12:05:00,210.15,210.61,210.11,210.57,6546.0,206.4325,206.8844,206.3932,206.8451,6546.0
2024-04-25 12:10:00,210.61,210.73,210.53,210.69,4737.0,206.8844,207.0023,206.8058,206.963,4737.0
2024-04-25 12:15:00,210.72,211.14,210.72,211.06,11536.0,206.9924,207.405,206.9924,207.3264,11536.0
2024-04-25 12:20:00,211.12,211.59,211.02,211.44,11999.0,207.3854,207.847,207.2871,207.6997,11999.0
2024-04-25 12:25:00,211.4,211.49,211.15,211.37,4829.0,207.6604,207.7488,207.4148,207.6309,4829.0
2024-04-25 12:30:00,211.32,211.32,210.94,210.99,4217.0,207.5818,207.5818,207.2085,207.2577,4217.0
2024-04-25 12:35:00,211.0,211.19,210.99,211.15,6558.0,207.2675,207.4541,207.2577,207.4148,6558.0
2024-04-25 12:40:00,211.07,211.19,210.95,211.18,9911.0,207.3362,207.4541,207.2184,207.4443,9911.0
2024-04-25 12:45:00,211.15,211.15,210.87,210.87,3600.0,207.4148,207.4148,207.1398,207.1398,3600.0
2024-04-25 12:50:00,210.81,210.96,210.61,210.72,7651.0,207.0808,207.2282,206.8844,206.9924,7651.0
2024-04-25 12:55:00,210.71,210.81,210.55,210.55,5671.0,206.9826,207.0808,206.8254,206.8254,5671.0
2024-04-25 13:00:00,210.51,210.65,210.31,210.56,8240.0,206.7861,206.9237,206.5897,206.8353,8240.0
2024-04-25 13:05:00,210.56,210.99,210.5,210.83,8678.0,206.8353,207.2577,206.7763,207.1005,8678.0
2024-04-25 13:10:00,210.87,211.27,210.82,211.24,11897.0,207.1398,207.5327,207.0907,207.5032,11897.0
2024-04-25 13:15:00,211.2,211.21,210.98,211.03,2773.0,207.4639,207.4738,207.2478,207.2969,2773.0
2024-04-25 13:20:00,211.04,211.04,210.71,210.74,3423.0,207.3068,207.3068,206.9826,207.0121,3423.0
2024-04-25 13:25:00,210.76,210.84,210.68,210.81,5129.0,207.0317,207.1103,206.9531,207.0808,5129.0
2024-04-25 13:30:00,210.81,210.86,210.75,210.82,2272.0,207.0808,207.13,207.0219,207.0907,2272.0
2024-04-25 13:35:00,210.89,211.09,210.85,211.04,12271.0,207.1594,207.3559,207.1201,207.3068,12271.0
2024-04-25 13:40:00,211.02,211.13,210.98,211.13,2484.0,207.2871,207.3952,207.2478,207.3952,2484.0
2024-04-25 13:45:00,211.15,211.29,211.09,211.24,7836.0,207.4148,207.5523,207.3559,207.5032,7836.0
2024-04-25 13:50:00,211.23,211.35,211.19,211.28,4528.0,207.4934,207.6113,207.4541,207.5425,4528.0
2024-04-25 13:55:00,211.36,211.37,211.17,211.36,3518.0,207.6211,207.6309,207.4345,207.6211,3518.0
2024-04-25 14:00:00,211.38,211.46,211.14,211.38,10268.0,207.6408,207.7193,207.405,207.6408,10268.0
2024-04-25 14:05:00,211.43,211.47,211.32,211.34,4554.0,207.6899,207.7292,207.5818,207.6015,4554.0
2024-04-25 14:10:00,211.3,211.39,211.23,211.35,6144.0,207.5622,207.6506,207.4934,207.6113,6144.0
2024-04-25 14:15:00,211.37,211.53,211.36,211.48,7282.0,207.6309,207.7881,207.6211,207.739,7282.0
2024-04-25 14:20:00,211.47,211.51,211.29,211.29,13540.0,207.7292,207.7685,207.5523,207.5523,13540.0
2024-04-25 14:25:00,211.26,211.29,211.13,211.15,6014.0,207.5229,207.5523,207.3952,207.4148,6014.0
2024-04-25 14:30:00,211.18,211.29,211.0,211.02,5903.0,207.4443,207.5523,207.2675,207.2871,5903.0
2024-04-25 14:35:00,211.04,211.04,210.91,211.0,5880.0,207.3068,207.3068,207.1791,207.2675,5880.0
2024-04-25 14:40:00,210.96,211.05,210.91,211.02,9247.0,207.2282,207.3166,207.1791,207.2871,9247.0
2024-04-25 14:45:00,211.02,211.08,210.93,211.01,9137.0,207.2871,207.3461,207.1987,207.2773,9137.0
2024-04-25 14:50:00,211.0,211.03,210.7,210.84,12841.0,207.2675,207.2969,206.9728,207.1103,12841.0
2024-04-25 14:55:00,210.87,211.15,210.82,211.12,15582.0,207.1398,207.4148,207.0907,207.3854,15582.0
2024-04-25 15:00:00,211.16,211.43,211.11,211.42,10070.0,207.4246,207.6899,207.3755,207.68,10070.0
2024-04-25 15:05:00,211.41,211.48,211.32,211.4,9436.0,207.6702,207.739,207.5818,207.6604,9436.0
2024-04-25 15:10:00,211.39,211.57,211.28,211.49,15000.0,207.6506,207.8274,207.5425,207.7488,15000.0
2024-04-25 15:15:00,211.52,211.79,211.51,211.78,11350.0,207.7783,208.0435,207.7685,208.0337,11350.0
2024-04-25 15:20:00,211.78,211.84,211.73,211.75,15922.0,208.0337,208.0926,207.9846,208.0042,15922.0
2024-04-25 15:25:00,211.71,211.99,211.62,211.95,18655.0,207.9649,208.24,207.8765,208.2007,18655.0
2024-04-25 15:30:00,211.96,212.02,211.84,212.01,15821.0,208.2105,208.2694,208.0926,208.2596,15821.0
2024-04-25 15:35:00,212.0,212.23,212.0,212.18,19710.0,208.2498,208.4757,208.2498,208.4266,19710.0
2024-04-25 15:40:00,212.22,212.44,212.21,212.29,26766.0,208.4659,208.682,208.4561,208.5347,26766.0
2024-04-25 15:45:00,212.31,212.39,212.12,212.25,22389.0,208.5543,208.6329,208.3677,208.4954,22389.0
2024-04-25 15:50:00,212.24,212.32,212.14,212.26,41193.0,208.4855,208.5641,208.3873,208.5052,41193.0
2024-04-25 15:55:00,212.24,212.79,212.24,212.7,133169.0,208.4855,209.0258,208.4855,208.9374,133169.0
2024-04-26 09:30:00,213.16,213.25,211.99,211.99,36201.0,209.3893,209.4777,208.24,208.24,36201.0
2024-04-26 09:35:00,212.3,212.3,209.81,210.23,21816.0,208.5445,208.5445,206.0985,206.5111,21816.0
2024-04-26 09:40:00,210.33,210.33,209.41,209.61,18442.0,206.6093,206.6093,205.7056,205.9021,18442.0
2024-04-26 09:45:00,209.84,210.74,209.83,210.32,13321.0,206.128,207.0121,206.1182,206.5995,13321.0
2024-04-26 09:50:00,210.35,210.55,210.08,210.38,34060.0,206.629,206.8254,206.3638,206.6584,34060.0
2024-04-26 09:55:00,210.48,210.72,210.16,210.72,14799.0,206.7567,206.9924,206.4423,206.9924,14799.0
2024-04-26 10:00:00,210.94,211.4,210.68,211.18,11688.0,207.2085,207.6604,206.9531,207.4443,11688.0
2024-04-26 10:05:00,211.14,211.96,211.13,211.5,10387.0,207.405,208.2105,207.3952,207.7586,10387.0
2024-04-26 10:10:00,211.59,211.71,210.99,211.09,42800.0,207.847,207.9649,207.2577,207.3559,42800.0
2024-04-26 10:15:00,211.15,211.16,210.8,210.91,12355.0,207.4148,207.4246,207.071,207.1791,12355.0
2024-04-26 10:20:00,211.0,211.07,210.51,210.7,27008.0,207.2675,207.3362,206.7861,206.9728,27008.0
2024-04-26 10:25:00,210.63,210.67,210.3,210.48,7115.0,206.904,206.9433,206.5799,206.7567,7115.0
2024-04-26 10:30:00,210.55,210.91,210.53,210.79,23646.0,206.8254,207.1791,206.8058,207.0612,23646.0
2024-04-26 10:35:00,210.75,211.04,210.71,211.02,8878.0,207.0219,207.3068,206.9826,207.2871,8878.0
2024-04-26 10:40:00,211.0,211.07,210.44,210.56,9104.0,207.2675,207.3362,206.7174,206.8353,9104.0
2024-04-26 10:45:00,210.55,210.67,210.37,210.37,8247.0,206.8254,206.9433,206.6486,206.6486,8247.0
2024-04-26 10:50:00,210.42,210.53,210.38,210.38,4487.0,206.6977,206.8058,206.6584,206.6584,4487.0
2024-04-26 10:55:00,210.38,210.43,210.26,210.36,4029.0,206.6584,206.7076,206.5406,206.6388,4029.0
2024-04-26 11:00:00,210.36,210.4,210.09,210.26,21499.0,206.6388,206.6781,206.3736,206.5406,21499.0
2024-04-26 11:05:00,210.17,210.39,210.11,210.39,5681.0,206.4522,206.6683,206.3932,206.6683,5681.0
2024-04-26 11:10:00,210.43,210.53,210.28,210.4,8980.0,206.7076,206.8058,206.5602,206.6781,8980.0
2024-04-26 11:15:00,210.37,210.52,210.33,210.39,6207.0,206.6486,206.796,206.6093,206.6683,6207.0
2024-04-26 11:20:00,210.39,210.55,210.29,210.54,14408.0,206.6683,206.8254,206.57,206.8156,14408.0
2024-04-26 11:25:00,210.54,210.96,210.48,210.93,7610.0,206.8156,207.2282,206.7567,207.1987,7610.0
2024-04-26 11:30:00,210.92,211.0,210.82,210.92,4392.0,207.1889,207.2675,207.0907,207.1889,4392.0
2024-04-26 11:35:00,210.84,211.01,210.8,210.87,3515.0,207.1103,207.2773,207.071,207.1398,3515.0
2024-04-26 11:40:00,210.92,211.17,210.88,211.14,8682.0,207.1889,207.4345,207.1496,207.405,8682.0
2024-04-26 11:45:00,211.11,211.13,210.87,210.88,5935.0,207.3755,207.3952,207.1398,207.1496,5935.0
2024-04-26 11:50:00,210.88,210.89,210.73,210.77,9368.0,207.1496,207.1594,207.0023,207.0415,9368.0
2024-04-26 11:55:00,210.82,210.9,210.72,210.73,8109.0,207.0907,207.1692,206.9924,207.0023,8109.0
2024-04-26 12:00:00,210.73,210.78,210.69,210.76,3587.0,207.0023,207.0514,206.963,207.0317,3587.0
2024-04-26 12:05:00,210.74,210.8,210.57,210.61,6202.0,207.0121,207.071,206.8451,206.8844,6202.0
2024-04-26 12:10:00,210.6,210.72,210.56,210.71,3658.0,206.8746,206.9924,206.8353,206.9826,3658.0
2024-04-26 12:15:00,210.72,210.83,210.69,210.81,4994.0,206.9924,207.1005,206.963,207.0808,4994.0
2024-04-26 12:20:00,210.82,210.88,210.77,210.83,5187.0,207.0907,207.1496,207.0415,207.1005,5187.0
2024-04-26 12:25:00,210.84,211.02,210.84,211.0,3026.0,207.1103,207.2871,207.1103,207.2675,3026.0
2024-04-26 12:30:00,211.0,211.06,210.83,210.9,5186.0,207.2675,207.3264,207.1005,207.1692,5186.0
2024-04-26 12:35:00,210.92,210.94,210.83,210.94,2805.0,207.1889,207.2085,207.1005,207.2085,2805.0
2024-04-26 12:40:00,210.91,210.93,210.82,210.88,4808.0,207.1791,207.1987,207.0907,207.1496,4808.0
2024-04-26 12:45:00,210.83,210.94,210.73,210.94,4000.0,207.1005,207.2085,207.0023,207.2085,4000.0
2024-04-26 12:50:00,210.96,211.05,210.94,211.01,3578.0,207.2282,207.3166,207.2085,207.2773,3578.0
2024-04-26 12:55:00,210.99,211.05,210.89,210.93,6778.0,207.2577,207.3166,207.1594,207.1987,6778.0
2024-04-26 13:00:00,210.98,210.99,210.77,210.85,3630.0,207.2478,207.2577,207.0415,207.1201,3630.0
2024-04-26 13:05:00,210.85,210.85,210.75,210.79,2425.0,207.1201,207.1201,207.0219,207.0612,2425.0
2024-04-26 13:10:00,210.8,210.91,210.8,210.87,3905.0,207.071,207.1791,207.071,207.1398,3905.0
2024-04-26 13:15:00,210.89,211.06,210.88,211.06,4269.0,207.1594,207.3264,207.1496,207.3264,4269.0
2024-04-26 13:20:00,211.07,211.2,211.07,211.18,2467.0,207.3362,207.4639,207.3362,207.4443,2467.0
2024-04-26 13:25:00,211.18,211.21,211.1,211.11,4427.0,207.4443,207.4738,207.3657,207.3755,4427.0
2024-04-26 13:30:00,211.05,211.1,211.03,211.08,2778.0,207.3166,207.3657,207.2969,207.3461,2778.0
2024-04-26 13:35:00,211.03,211.12,211.01,211.1,2580.0,207.2969,207.3854,207.2773,207.3657,2580.0
2024-04-26 13:40:00,211.06,211.09,210.85,210.87,4566.0,207.3264,207.3559,207.1201,207.1398,4566.0
2024-04-26 13:45:00,210.83,210.98,210.8,210.98,4286.0,207.1005,207.2478,207.071,207.2478,4286.0
2024-04-26 13:50:00,211.01,211.05,210.91,211.02,11344.0,207.2773,207.3166,207.1791,207.2871,11344.0
2024-04-26 13:55:00,210.99,211.0,210.96,211.0,1400.0,207.2577,207.2675,207.2282,207.2675,1400.0
2024-04-26 14:00:00,211.0,211.04,210.96,211.03,3245.0,207.2675,207.3068,207.2282,207.2969,3245.0
2024-04-26 14:05:00,211.02,211.18,211.02,211.15,4231.0,207.2871,207.4443,207.2871,207.4148,4231.0
2024-04-26 14:10:00,211.09,211.24,211.07,211.21,2894.0,207.3559,207.5032,207.3362,207.4738,2894.0
2024-04-26 14:15:00,211.17,211.18,211.02,211.02,5003.0,207.4345,207.4443,207.2871,207.2871,5003.0
2024-04-26 14:20:00,211.01,211.04,210.89,211.02,8257.0,207.2773,207.3068,207.1594,207.2871,8257.0
2024-04-26 14:25:00,211.02,211.08,210.94,210.94,6731.0,207.2871,207.3461,207.2085,207.2085,6731.0
2024-04-26 14:30:00,210.92,211.0,210.7,210.7,5472.0,207.1889,207.2675,206.9728,206.9728,5472.0
2024-04-26 14:35:00,210.75,210.78,210.62,210.77,3210.0,207.0219,207.0514,206.8942,207.0415,3210.0
2024-04-26 14:40:00,210.72,210.94,210.71,210.94,2645.0,206.9924,207.2085,206.9826,207.2085,2645.0
2024-04-26 14:45:00,210.91,210.95,210.82,210.95,5009.0,207.1791,207.2184,207.0907,207.2184,5009.0
2024-04-26 14:50:00,210.98,210.98,210.83,210.85,2820.0,207.2478,207.2478,207.1005,207.1201,2820.0
2024-04-26 14:55:00,210.85,210.88,210.66,210.67,7051.0,207.1201,207.1496,206.9335,206.9433,7051.0
2024-04-26 15:00:00,210.62,210.62,210.37,210.48,6835.0,206.8942,206.8942,206.6486,206.7567,6835.0
2024-04-26 15:05:00,210.42,210.55,210.35,210.45,8027.0,206.6977,206.8254,206.629,206.7272,8027.0
2024-04-26 15:10:00,210.4,210.48,210.32,210.38,4964.0,206.6781,206.7567,206.5995,206.6584,4964.0
2024-04-26 15:15:00,210.36,210.44,210.3,210.4,7383.0,206.6388,206.7174,206.5799,206.6781,7383.0
2024-04-26 15:20:00,210.4,210.42,210.17,210.21,5382.0,206.6781,206.6977,206.4522,206.4915,5382.0
2024-04-26 15:25:00,210.21,210.47,210.21,210.44,9638.0,206.4915,206.7469,206.4915,206.7174,9638.0
2024-04-26 15:30:00,210.45,210.5,210.26,210.34,20861.0,206.7272,206.7763,206.5406,206.6192,20861.0
2024-04-26 15:35:00,210.32,210.39,210.16,210.23,14724.0,206.5995,206.6683,206.4423,206.5111,14724.0
2024-04-26 15:40:00,210.23,210.23,209.89,209.91,27773.0,206.5111,206.5111,206.1771,206.1968,27773.0
2024-04-26 15:45:00,209.91,210.04,209.87,209.98,18991.0,206.1968,206.3245,206.1575,206.2655,18991.0
2024-04-26 15:50:00,209.92,210.26,209.85,210.13,38570.0,206.2066,206.5406,206.1378,206.4129,38570.0
2024-04-26 15:55:00,210.09,210.19,209.87,210.03,114215.0,206.3736,206.4718,206.1575,206.3146,114215.0
2024-04-29 09:30:00,210.76,211.47,210.43,211.42,35775.0,207.0317,207.7292,206.7076,207.68,35775.0
2024-04-29 09:35:00,211.35,212.21,211.11,211.76,20959.0,207.6113,208.4561,207.3755,208.014,20959.0
2024-04-29 09:40:00,211.67,211.96,211.55,211.69,2558.0,207.9256,208.2105,207.8077,207.9453,2558.0
2024-04-29 09:45:00,211.62,211.64,211.43,211.53,2235.0,207.8765,207.8962,207.6899,207.7881,2235.0
2024-04-29 09:50:00,211.31,211.46,211.11,211.13,4880.0,207.572,207.7193,207.3755,207.3952,4880.0
2024-04-29 09:55:00,211.1,211.21,210.57,210.74,15243.0,207.3657,207.4738,206.8451,207.0121,15243.0
2024-04-29 10:00:00,210.8,211.02,210.63,211.0,5062.0,207.071,207.2871,206.904,207.2675,5062.0
2024-04-29 10:05:00,210.85,211.38,210.8,211.37,10448.0,207.1201,207.6408,207.071,207.6309,10448.0
2024-04-29 10:10:00,211.34,211.71,211.34,211.62,6511.0,207.6015,207.9649,207.6015,207.8765,6511.0
2024-04-29 10:15:00,211.56,211.71,211.08,211.08,5546.0,207.8176,207.9649,207.3461,207.3461,5546.0
2024-04-29 10:20:00,211.15,211.34,211.15,211.24,3812.0,207.4148,207.6015,207.4148,207.5032,3812.0
2024-04-29 10:25:00,211.31,211.52,211.19,211.41,21060.0,207.572,207.7783,207.4541,207.6702,21060.0
2024-04-29 10:30:00,211.5,211.72,211.43,211.68,12006.0,207.7586,207.9747,207.6899,207.9355,12006.0
2024-04-29 10:35:00,211.63,211.63,211.41,211.43,9133.0,207.8863,207.8863,207.6702,207.6899,9133.0
2024-04-29 10:40:00,211.44,211.54,211.33,211.54,5029.0,207.6997,207.7979,207.5916,207.7979,5029.0
2024-04-29 10:45:00,211.6,211.65,211.41,211.42,21223.0,207.8569,207.906,207.6702,207.68,21223.0
2024-04-29 10:50:00,211.48,211.75,211.48,211.75,4275.0,207.739,208.0042,207.739,208.0042,4275.0
2024-04-29 10:55:00,211.76,212.1,211.75,212.07,4632.0,208.014,208.348,208.0042,208.3186,4632.0
2024-04-29 11:00:00,212.08,212.13,211.59,211.61,32549.0,208.3284,208.3775,207.847,207.8667,32549.0
2024-04-29 11:05:00,211.61,211.62,211.42,211.53,1632.0,207.8667,207.8765,207.68,207.7881,1632.0
2024-04-29 11:10:00,211.47,211.62,211.46,211.53,22361.0,207.7292,207.8765,207.7193,207.7881,22361.0
2024-04-29 11:15:00,211.57,211.75,211.56,211.72,7983.0,207.8274,208.0042,207.8176,207.9747,7983.0
2024-04-29 11:20:00,211.74,211.82,211.69,211.71,7972.0,207.9944,208.073,207.9453,207.9649,7972.0
2024-04-29 11:25:00,211.74,211.97,211.69,211.84,8697.0,207.9944,208.2203,207.9453,208.0926,8697.0
2024-04-29 11:30:00,211.8,212.04,211.79,212.0,3351.0,208.0533,208.2891,208.0435,208.2498,3351.0
2024-04-29 11:35:00,211.99,211.99,211.89,211.94,1714.0,208.24,208.24,208.1417,208.1909,1714.0
2024-04-29 11:40:00,211.89,212.0,211.82,211.91,4556.0,208.1417,208.2498,208.073,208.1614,4556.0
2024-04-29 11:45:00,211.89,211.97,211.89,211.92,2850.0,208.1417,208.2203,208.1417,208.1712,2850.0
2024-04-29 11:50:00,211.89,211.98,211.86,211.86,5693.0,208.1417,208.2301,208.1123,208.1123,5693.0
2024-04-29 11:55:00,211.87,212.0,211.83,212.0,5492.0,208.1221,208.2498,208.0828,208.2498,5492.0
2024-04-29 12:00:00,212.01,212.16,211.99,212.03,7104.0,208.2596,208.407,208.24,208.2793,7104.0
2024-04-29 12:05:00,212.03,212.16,211.97,212.16,7345.0,208.2793,208.407,208.2203,208.407,7345.0
2024-04-29 12:10:00,212.16,212.63,212.16,212.56,28037.0,208.407,208.8686,208.407,208.7999,28037.0
2024-04-29 12:15:00,212.52,212.52,212.36,212.45,7591.0,208.7606,208.7606,208.6034,208.6918,7591.0
2024-04-29 12:20:00,212.45,212.5,212.39,212.48,3370.0,208.6918,208.7409,208.6329,208.7213,3370.0
2024-04-29 12:25:00,212.51,212.58,212.46,212.58,3772.0,208.7508,208.8195,208.7017,208.8195,3772.0
2024-04-29 12:30:00,212.56,212.59,212.48,212.48,3885.0,208.7999,208.8294,208.7213,208.7213,3885.0
2024-04-29 12:35:00,212.45,212.46,212.22,212.22,5196.0,208.6918,208.7017,208.4659,208.4659,5196.0
2024-04-29 12:40:00,212.2,212.26,212.12,212.12,4738.0,208.4463,208.5052,208.3677,208.3677,4738.0
2024-04-29 12:45:00,212.11,212.2,212.06,212.11,5694.0,208.3578,208.4463,208.3087,208.3578,5694.0
2024-04-29 12:50:00,212.11,212.12,211.98,212.06,6179.0,208.3578,208.3677,208.2301,208.3087,6179.0
2024-04-29 12:55:00,212.06,212.25,212.01,212.19,9838.0,208.3087,208.4954,208.2596,208.4364,9838.0
2024-04-29 13:00:00,212.22,212.27,212.15,212.2,1377.0,208.4659,208.515,208.3971,208.4463,1377.0
2024-04-29 13:05:00,212.16,212.16,212.01,212.05,2505.0,208.407,208.407,208.2596,208.2989,2505.0
2024-04-29 13:10:00,212.01,212.11,211.93,212.1,11078.0,208.2596,208.3578,208.181,208.348,11078.0
2024-04-29 13:15:00,212.08,212.12,212.03,212.03,1627.0,208.3284,208.3677,208.2793,208.2793,1627.0
2024-04-29 13:20:00,212.02,212.07,211.98,212.03,2160.0,208.2694,208.3186,208.2301,208.2793,2160.0
2024-04-29 13:25:00,212.05,212.05,211.97,211.99,4986.0,208.2989,208.2989,208.2203,208.24,4986.0
2024-04-29 13:30:00,212.02,212.1,211.98,212.05,4539.0,208.2694,208.348,208.2301,208.2989,4539.0
2024-04-29 13:35:00,212.05,212.11,212.0,212.09,3952.0,208.2989,208.3578,208.2498,208.3382,3952.0
2024-04-29 13:40:00,212.04,212.08,212.02,212.03,2253.0,208.2891,208.3284,208.2694,208.2793,2253.0
2024-04-29 13:45:00,212.04,212.08,211.96,211.98,57846.0,208.2891,208.3284,208.2105,208.2301,57846.0
2024-04-29 13:50:00,211.99,212.05,211.74,211.85,5173.0,208.24,208.2989,207.9944,208.1024,5173.0
2024-04-29 13:55:00,211.74,211.76,211.62,211.63,3225.0,207.9944,208.014,207.8765,207.8863,3225.0
2024-04-29 14:00:00,211.67,211.67,211.54,211.59,6082.0,207.9256,207.9256,207.7979,207.847,6082.0
2024-04-29 14:05:00,211.57,211.68,211.53,211.65,2947.0,207.8274,207.9355,207.7881,207.906,2947.0
2024-04-29 14:10:00,211.68,211.96,211.67,211.93,3037.0,207.9355,208.2105,207.9256,208.181,3037.0
2024-04-29 14:15:00,211.97,212.03,211.87,211.87,3242.0,208.2203,208.2793,208.1221,208.1221,3242.0
2024-04-29 14:20:00,211.89,211.93,211.85,211.9,1765.0,208.1417,208.181,208.1024,208.1516,1765.0
2024-04-29 14:25:00,211.9,211.93,211.85,211.86,2999.0,208.1516,208.181,208.1024,208.1123,2999.0
2024-04-29 14:30:00,211.84,211.84,211.66,211.75,2493.0,208.0926,208.0926,207.9158,208.0042,2493.0
2024-04-29 14:35:00,211.76,211.76,211.62,211.66,1155.0,208.014,208.014,207.8765,207.9158,1155.0
2024-04-29 14:40:00,211.7,211.96,211.7,211.94,4728.0,207.9551,208.2105,207.9551,208.1909,4728.0
2024-04-29 14:45:00,211.96,211.97,211.84,211.86,3658.0,208.2105,208.2203,208.0926,208.1123,3658.0
2024-04-29 14:50:00,211.87,211.92,211.86,211.9,2257.0,208.1221,208.1712,208.1123,208.1516,2257.0
2024-04-29 14:55:00,211.88,211.94,211.82,211.82,5381.0,208.1319,208.1909,208.073,208.073,5381.0
2024-04-29 15:00:00,211.79,211.79,211.48,211.55,3919.0,208.0435,208.0435,207.739,207.8077,3919.0
2024-04-29 15:05:00,211.64,211.69,211.48,211.63,3723.0,207.8962,207.9453,207.739,207.8863,3723.0
2024-04-29 15:10:00,211.66,211.67,211.55,211.63,3395.0,207.9158,207.9256,207.8077,207.8863,3395.0
2024-04-29 15:15:00,211.65,211.76,211.63,211.67,3023.0,207.906,208.014,207.8863,207.9256,3023.0
2024-04-29 15:20:00,211.69,211.72,211.63,211.64,6073.0,207.9453,207.9747,207.8863,207.8962,6073.0
2024-04-29 15:25:00,211.65,211.73,211.58,211.7,8095.0,207.906,207.9846,207.8372,207.9551,8095.0
2024-04-29 15:30:00,211.68,211.78,211.65,211.78,4796.0,207.9355,208.0337,207.906,208.0337,4796.0
2024-04-29 15:35:00,211.76,211.91,211.63,211.85,11064.0,208.014,208.1614,207.8863,208.1024,11064.0
2024-04-29 15:40:00,211.84,211.89,211.74,211.74,8320.0,208.0926,208.1417,207.9944,207.9944,8320.0
2024-04-29 15:45:00,211.72,211.72,211.58,211.59,11353.0,207.9747,207.9747,207.8372,207.847,11353.0
2024-04-29 15:50:00,211.57,211.82,211.49,211.74,21670.0,207.8274,208.073,207.7488,207.9944,21670.0
2024-04-29 15:55:00,211.74,212.21,211.65,212.13,77295.0,207.9944,208.4561,207.906,208.3775,77295.0
2024-04-30 09:30:00,212.36,212.36,211.48,211.48,18905.0,208.6034,208.6034,207.739,207.739,18905.0
2024-04-30 09:35:00,211.66,211.94,211.58,211.58,3616.0,207.9158,208.1909,207.8372,207.8372,3616.0
2024-04-30 09:40:00,211.6,211.7,211.45,211.67,2387.0,207.8569,207.9551,207.7095,207.9256,2387.0
2024-04-30 09:45:00,211.65,212.03,211.65,212.03,4778.0,207.906,208.2793,207.906,208.2793,4778.0
2024-04-30 09:50:00,212.06,212.07,211.78,211.86,2400.0,208.3087,208.3186,208.0337,208.1123,2400.0
2024-04-30 09:55:00,211.92,211.93,211.66,211.66,3653.0,208.1712,208.181,207.9158,207.9158,3653.0
2024-04-30 10:00:00,211.75,211.88,211.73,211.88,3403.0,208.0042,208.1319,207.9846,208.1319,3403.0
2024-04-30 10:05:00,211.81,212.05,211.81,211.86,5783.0,208.0632,208.2989,208.0632,208.1123,5783.0
2024-04-30 10:10:00,211.88,211.88,211.68,211.76,4457.0,208.1319,208.1319,207.9355,208.014,4457.0
2024-04-30 10:15:00,211.75,211.89,211.69,211.75,4814.0,208.0042,208.1417,207.9453,208.0042,4814.0
2024-04-30 10:20:00,211.7,211.75,211.57,211.61,10243.0,207.9551,208.0042,207.8274,207.8667,10243.0
2024-04-30 10:25:00,211.55,211.56,211.29,211.29,16998.0,207.8077,207.8176,207.5523,207.5523,16998.0
2024-04-30 10:30:00,211.34,211.37,211.06,211.15,15332.0,207.6015,207.6309,207.3264,207.4148,15332.0
2024-04-30 10:35:00,211.12,211.24,211.12,211.18,6041.0,207.3854,207.5032,207.3854,207.4443,6041.0
2024-04-30 10:40:00,211.17,211.18,211.02,211.06,10961.0,207.4345,207.4443,207.2871,207.3264,10961.0
2024-04-30 10:45:00,211.06,211.1,210.92,211.01,11125.0,207.3264,207.3657,207.1889,207.2773,11125.0
2024-04-30 10:50:00,211.01,211.09,210.96,211.04,7700.0,207.2773,207.3559,207.2282,207.3068,7700.0
2024-04-30 10:55:00,211.08,211.62,211.07,211.56,7361.0,207.3461,207.8765,207.3362,207.8176,7361.0
2024-04-30 11:00:00,211.58,211.58,211.13,211.21,4143.0,207.8372,207.8372,207.3952,207.4738,4143.0
2024-04-30 11:05:00,211.1,211.25,211.03,211.04,4196.0,207.3657,207.5131,207.2969,207.3068,4196.0
2024-04-30 11:10:00,211.05,211.1,210.84,210.92,3889.0,207.3166,207.3657,207.1103,207.1889,3889.0
2024-04-30 11:15:00,210.88,211.07,210.88,211.01,4258.0,207.1496,207.3362,207.1496,207.2773,4258.0
2024-04-30 11:20:00,211.0,211.02,210.84,210.88,3208.0,207.2675,207.2871,207.1103,207.1496,3208.0
2024-04-30 11:25:00,210.93,210.98,210.8,210.85,3606.0,207.1987,207.2478,207.071,207.1201,3606.0
2024-04-30 11:30:00,210.87,210.87,210.78,210.86,3860.0,207.1398,207.1398,207.0514,207.13,3860.0
2024-04-30 11:35:00,210.92,210.92,210.6,210.62,4065.0,207.1889,207.1889,206.8746,206.8942,4065.0
2024-04-30 11:40:00,210.64,210.65,210.26,210.32,7544.0,206.9138,206.9237,206.5406,206.5995,7544.0
2024-04-30 11:45:00,210.32,210.47,210.31,210.42,7439.0,206.5995,206.7469,206.5897,206.6977,7439.0
2024-04-30 11:50:00,210.4,210.49,210.17,210.19,5687.0,206.6781,206.7665,206.4522,206.4718,5687.0
2024-04-30 11:55:00,210.25,210.4,210.23,210.28,8061.0,206.5307,206.6781,206.5111,206.5602,8061.0
2024-04-30 12:00:00,210.26,210.31,210.04,210.12,4028.0,206.5406,206.5897,206.3245,206.403,4028.0
2024-04-30 12:05:00,210.09,210.2,210.0,210.15,20795.0,206.3736,206.4816,206.2852,206.4325,20795.0
2024-04-30 12:10:00,210.13,210.39,210.12,210.22,15628.0,206.4129,206.6683,206.403,206.5013,15628.0
2024-04-30 12:15:00,210.19,210.19,210.02,210.02,9924.0,206.4718,206.4718,206.3048,206.3048,9924.0
2024-04-30 12:20:00,210.01,210.12,209.93,209.94,7112.0,206.295,206.403,206.2164,206.2262,7112.0
2024-04-30 12:25:00,209.95,210.02,209.82,209.84,5059.0,206.2361,206.3048,206.1084,206.128,5059.0
2024-04-30 12:30:00,209.81,209.84,209.38,209.4,9036.0,206.0985,206.128,205.6761,205.6958,9036.0
2024-04-30 12:35:00,209.38,209.42,209.26,209.26,5314.0,205.6761,205.7154,205.5583,205.5583,5314.0
2024-04-30 12:40:00,209.23,209.32,209.13,209.23,6904.0,205.5288,205.6172,205.4306,205.5288,6904.0
2024-04-30 12:45:00,209.23,209.39,209.19,209.37,5139.0,205.5288,205.686,205.4895,205.6663,5139.0
2024-04-30 12:50:00,209.39,209.55,209.37,209.55,5612.0,205.686,205.8431,205.6663,205.8431,5612.0
2024-04-30 12:55:00,209.56,209.63,209.34,209.34,12720.0,205.853,205.9217,205.6368,205.6368,12720.0
2024-04-30 13:00:00,209.33,209.4,209.18,209.32,8560.0,205.627,205.6958,205.4797,205.6172,8560.0
2024-04-30 13:05:00,209.3,209.54,209.27,209.52,7154.0,205.5976,205.8333,205.5681,205.8137,7154.0
2024-04-30 13:10:00,209.48,209.52,209.19,209.28,6316.0,205.7744,205.8137,205.4895,205.5779,6316.0
2024-04-30 13:15:00,209.24,209.42,209.1,209.42,5591.0,205.5386,205.7154,205.4011,205.7154,5591.0
2024-04-30 13:20:00,209.42,209.47,209.3,209.38,6892.0,205.7154,205.7645,205.5976,205.6761,6892.0
2024-04-30 13:25:00,209.37,209.43,209.25,209.25,4087.0,205.6663,205.7253,205.5484,205.5484,4087.0
2024-04-30 13:30:00,209.21,209.31,209.19,209.26,2896.0,205.5091,205.6074,205.4895,205.5583,2896.0
2024-04-30 13:35:00,209.23,209.48,209.23,209.37,6467.0,205.5288,205.7744,205.5288,205.6663,6467.0
2024-04-30 13:40:00,209.41,209.48,209.16,209.29,7718.0,205.7056,205.7744,205.46,205.5877,7718.0
2024-04-30 13:45:00,209.31,209.45,209.24,209.45,4379.0,205.6074,205.7449,205.5386,205.7449,4379.0
2024-04-30 13:50:00,209.46,209.5,209.35,209.38,6987.0,205.7547,205.794,205.6467,205.6761,6987.0
2024-04-30 13:55:00,209.4,209.46,209.37,209.39,4430.0,205.6958,205.7547,205.6663,205.686,4430.0
2024-04-30 14:00:00,209.41,209.72,209.41,209.45,52277.0,205.7056,206.0101,205.7056,205.7449,52277.0
2024-04-30 14:05:00,209.45,209.49,209.34,209.35,4858.0,205.7449,205.7842,205.6368,205.6467,4858.0
2024-04-30 14:10:00,209.35,209.43,209.22,209.34,6954.0,205.6467,205.7253,205.519,205.6368,6954.0
2024-04-30 14:15:00,209.36,209.4,209.33,209.37,5561.0,205.6565,205.6958,205.627,205.6663,5561.0
2024-04-30 14:20:00,209.38,209.49,209.33,209.36,5140.0,205.6761,205.7842,205.627,205.6565,5140.0
2024-04-30 14:25:00,209.38,209.38,209.2,209.26,6387.0,205.6761,205.6761,205.4993,205.5583,6387.0
2024-04-30 14:30:00,209.22,209.27,209.11,209.24,5955.0,205.519,205.5681,205.4109,205.5386,5955.0
2024-04-30 14:35:00,209.21,209.33,209.17,209.23,6222.0,205.5091,205.627,205.4699,205.5288,6222.0
2024-04-30 14:40:00,209.23,209.23,209.08,209.08,6259.0,205.5288,205.5288,205.3814,205.3814,6259.0
2024-04-30 14:45:00,209.08,209.09,208.89,208.9,17010.0,205.3814,205.3913,205.1948,205.2046,17010.0
2024-04-30 14:50:00,208.92,208.92,208.68,208.8,14892.0,205.2243,205.2243,204.9885,205.1064,14892.0
2024-04-30 14:55:00,208.82,208.87,208.73,208.83,6659.0,205.126,205.1752,205.0376,205.1359,6659.0
2024-04-30 15:00:00,208.83,208.9,208.61,208.61,8022.0,205.1359,205.2046,204.9198,204.9198,8022.0
2024-04-30 15:05:00,208.66,208.89,208.59,208.86,9624.0,204.9689,205.1948,204.9001,205.1653,9624.0
2024-04-30 15:10:00,208.87,209.06,208.87,208.97,6367.0,205.1752,205.3618,205.1752,205.2734,6367.0
2024-04-30 15:15:00,208.95,208.98,208.63,208.65,8417.0,205.2537,205.2832,204.9394,204.959,8417.0
2024-04-30 15:20:00,208.65,208.78,208.6,208.65,11478.0,204.959,205.0868,204.9099,204.959,11478.0
2024-04-30 15:25:00,208.67,208.73,208.56,208.7,10730.0,204.9787,205.0376,204.8706,205.0082,10730.0
2024-04-30 15:30:00,208.72,208.86,208.56,208.76,17796.0,205.0278,205.1653,204.8706,205.0671,17796.0
2024-04-30 15:35:00,208.76,208.76,208.47,208.51,13364.0,205.0671,205.0671,204.7822,204.8215,13364.0
2024-04-30 15:40:00,208.52,208.66,208.5,208.55,16660.0,204.8313,204.9689,204.8117,204.8608,16660.0
2024-04-30 15:45:00,208.53,208.61,208.41,208.56,15968.0,204.8412,204.9198,204.7233,204.8706,15968.0
2024-04-30 15:50:00,208.6,208.72,208.14,208.18,60105.0,204.9099,205.0278,204.4581,204.4974,60105.0
2024-04-30 15:55:00,208.17,208.29,207.61,208.02,150736.0,204.4875,204.6054,203.9374,204.3402,150736.0
2024-05-01 09:30:00,207.63,207.97,206.75,207.92,28265.0,203.9571,204.2911,203.0927,204.242,28265.0
2024-05-01 09:35:00,208.05,208.19,207.52,207.68,3285.0,204.3697,204.5072,203.849,204.0062,3285.0
2024-05-01 09:40:00,207.5,207.51,206.72,206.99,4250.0,203.8294,203.8392,203.0632,203.3284,4250.0
2024-05-01 09:45:00,206.99,206.99,206.05,206.21,15615.0,203.3284,203.3284,202.405,202.5622,15615.0
2024-05-01 09:50:00,206.34,206.55,206.16,206.16,7959.0,202.6899,202.8962,202.5131,202.5131,7959.0
2024-05-01 09:55:00,206.11,206.35,206.01,206.1,7176.0,202.464,202.6997,202.3658,202.4542,7176.0
2024-05-01 10:00:00,206.09,206.36,205.65,206.36,12633.0,202.4443,202.7096,202.0121,202.7096,12633.0
2024-05-01 10:05:00,206.5,206.85,206.31,206.69,8722.0,202.8471,203.1909,202.6604,203.0337,8722.0
2024-05-01 10:10:00,206.57,206.7,206.26,206.53,14182.0,202.9158,203.0435,202.6113,202.8766,14182.0
2024-05-01 10:15:00,206.58,206.69,205.86,205.9,7227.0,202.9257,203.0337,202.2184,202.2577,7227.0
2024-05-01 10:20:00,205.89,206.32,205.83,206.31,8847.0,202.2479,202.6703,202.1889,202.6604,8847.0
2024-05-01 10:25:00,206.21,206.5,206.1,206.45,13606.0,202.5622,202.8471,202.4542,202.798,13606.0
2024-05-01 10:30:00,206.58,206.96,206.35,206.83,8109.0,202.9257,203.2989,202.6997,203.1712,8109.0
2024-05-01 10:35:00,206.9,207.54,206.89,207.24,15491.0,203.24,203.8687,203.2302,203.574,15491.0
2024-05-01 10:40:00,207.24,207.3,206.95,207.08,31005.0,203.574,203.6329,203.2891,203.4168,31005.0
2024-05-01 10:45:00,207.08,207.41,207.08,207.27,4911.0,203.4168,203.741,203.4168,203.6035,4911.0
2024-05-01 10:50:00,207.29,207.46,207.15,207.29,4236.0,203.6231,203.7901,203.4856,203.6231,4236.0
2024-05-01 10:55:00,207.25,207.58,207.21,207.58,8080.0,203.5838,203.908,203.5445,203.908,8080.0
2024-05-01 11:00:00,207.61,207.98,207.55,207.75,9984.0,203.9374,204.3009,203.8785,204.075,9984.0
2024-05-01 11:05:00,207.75,207.85,207.59,207.73,6562.0,204.075,204.1732,203.9178,204.0553,6562.0
2024-05-01 11:10:00,207.77,207.97,207.66,207.96,6548.0,204.0946,204.2911,203.9866,204.2813,6548.0
2024-05-01 11:15:00,207.95,208.34,207.93,208.19,6813.0,204.2714,204.6545,204.2518,204.5072,6813.0
2024-05-01 11:20:00,208.17,208.37,208.13,208.35,10694.0,204.4875,204.684,204.4482,204.6644,10694.0
2024-05-01 11:25:00,208.37,208.37,208.12,208.25,8603.0,204.684,204.684,204.4384,204.5661,8603.0
2024-05-01 11:30:00,208.33,208.61,208.31,208.61,3164.0,204.6447,204.9198,204.6251,204.9198,3164.0
2024-05-01 11:35:00,208.65,208.68,208.41,208.49,3438.0,204.959,204.9885,204.7233,204.8019,3438.0
2024-05-01 11:40:00,208.52,208.52,208.27,208.35,2271.0,204.8313,204.8313,204.5858,204.6644,2271.0
2024-05-01 11:45:00,208.32,208.32,208.05,208.05,2713.0,204.6349,204.6349,204.3697,204.3697,2713.0
2024-05-01 11:50:00,207.97,208.03,207.84,207.87,8522.0,204.2911,204.35,204.1634,204.1928,8522.0
2024-05-01 11:55:00,207.86,207.95,207.85,207.93,3609.0,204.183,204.2714,204.1732,204.2518,3609.0
2024-05-01 12:00:00,207.99,208.31,207.98,208.19,15730.0,204.3107,204.6251,204.3009,204.5072,15730.0
2024-05-01 12:05:00,208.26,208.32,208.12,208.13,2750.0,204.5759,204.6349,204.4384,204.4482,2750.0
2024-05-01 12:10:00,208.15,208.22,208.04,208.05,6674.0,204.4679,204.5367,204.3598,204.3697,6674.0
2024-05-01 12:15:00,207.99,207.99,207.78,207.78,2003.0,204.3107,204.3107,204.1044,204.1044,2003.0
2024-05-01 12:20:00,207.79,207.86,207.73,207.74,2700.0,204.1143,204.183,204.0553,204.0651,2700.0
2024-05-01 12:25:00,207.74,207.92,207.71,207.9,4946.0,204.0651,204.242,204.0357,204.2223,4946.0
2024-05-01 12:30:00,207.91,208.35,207.83,208.34,9598.0,204.2321,204.6644,204.1536,204.6545,9598.0
2024-05-01 12:35:00,208.24,208.27,208.03,208.05,1467.0,204.5563,204.5858,204.35,204.3697,1467.0
2024-05-01 12:40:00,208.09,208.21,208.08,208.11,816.0,204.409,204.5268,204.3991,204.4286,816.0
2024-05-01 12:45:00,208.09,208.21,208.04,208.12,5668.0,204.409,204.5268,204.3598,204.4384,5668.0
2024-05-01 12:50:00,208.13,208.13,208.05,208.08,1401.0,204.4482,204.4482,204.3697,204.3991,1401.0
2024-05-01 12:55:00,208.11,208.13,208.06,208.08,1541.0,204.4286,204.4482,204.3795,204.3991,1541.0
2024-05-01 13:00:00,208.03,208.41,208.03,208.32,5553.0,204.35,204.7233,204.35,204.6349,5553.0
2024-05-01 13:05:00,208.35,208.51,208.35,208.49,5053.0,204.6644,204.8215,204.6644,204.8019,5053.0
2024-05-01 13:10:00,208.41,208.54,208.35,208.54,5550.0,204.7233,204.851,204.6644,204.851,5550.0
2024-05-01 13:15:00,208.55,208.62,208.22,208.22,4120.0,204.8608,204.9296,204.5367,204.5367,4120.0
2024-05-01 13:20:00,208.27,208.28,208.12,208.2,3080.0,204.5858,204.5956,204.4384,204.517,3080.0
2024-05-01 13:25:00,208.12,208.26,208.05,208.25,3337.0,204.4384,204.5759,204.3697,204.5661,3337.0
2024-05-01 13:30:00,208.28,208.3,208.23,208.25,1253.0,204.5956,204.6152,204.5465,204.5661,1253.0
2024-05-01 13:35:00,208.32,208.36,208.22,208.22,2310.0,204.6349,204.6742,204.5367,204.5367,2310.0
2024-05-01 13:40:00,208.2,208.28,208.15,208.19,2486.0,204.517,204.5956,204.4679,204.5072,2486.0
2024-05-01 13:45:00,208.15,208.27,208.06,208.15,10155.0,204.4679,204.5858,204.3795,204.4679,10155.0
2024-05-01 13:50:00,208.1,208.14,208.08,208.08,1289.0,204.4188,204.4581,204.3991,204.3991,1289.0
2024-05-01 13:55:00,208.13,208.24,208.06,208.21,2328.0,204.4482,204.5563,204.3795,204.5268,2328.0
2024-05-01 14:00:00,208.39,208.61,208.33,208.44,2878.0,204.7036,204.9198,204.6447,204.7528,2878.0
2024-05-01 14:05:00,208.51,208.51,208.21,208.3,7123.0,204.8215,204.8215,204.5268,204.6152,7123.0
2024-05-01 14:10:00,208.23,208.33,208.11,208.33,2265.0,204.5465,204.6447,204.4286,204.6447,2265.0
2024-05-01 14:15:00,208.45,208.46,208.34,208.38,700.0,204.7626,204.7724,204.6545,204.6938,700.0
2024-05-01 14:20:00,208.46,208.54,208.35,208.41,5033.0,204.7724,204.851,204.6644,204.7233,5033.0
2024-05-01 14:25:00,208.47,208.55,208.41,208.48,6173.0,204.7822,204.8608,204.7233,204.7921,6173.0
2024-05-01 14:30:00,208.53,208.56,208.12,208.35,5149.0,204.8412,204.8706,204.4384,204.6644,5149.0
2024-05-01 14:35:00,208.36,208.64,208.1,208.6,4178.0,204.6742,204.9492,204.4188,204.9099,4178.0
2024-05-01 14:40:00,208.55,208.84,208.55,208.77,5597.0,204.8608,205.1457,204.8608,205.0769,5597.0
2024-05-01 14:45:00,208.73,208.94,208.56,208.94,2368.0,205.0376,205.2439,204.8706,205.2439,2368.0
2024-05-01 14:50:00,208.89,208.98,208.8,208.82,2576.0,205.1948,205.2832,205.1064,205.126,2576.0
2024-05-01 14:55:00,208.83,208.84,208.34,208.45,15038.0,205.1359,205.1457,204.6545,204.7626,15038.0
2024-05-01 15:00:00,208.54,208.57,207.94,207.94,4328.0,204.851,204.8805,204.2616,204.2616,4328.0
2024-05-01 15:05:00,207.96,208.33,207.96,208.22,4804.0,204.2813,204.6447,204.2813,204.5367,4804.0
2024-05-01 15:10:00,208.24,208.37,208.14,208.15,8087.0,204.5563,204.684,204.4581,204.4679,8087.0
2024-05-01 15:15:00,208.16,208.2,207.69,207.69,3744.0,204.4777,204.517,204.016,204.016,3744.0
2024-05-01 15:20:00,207.68,207.74,207.55,207.67,12854.0,204.0062,204.0651,203.8785,203.9964,12854.0
2024-05-01 15:25:00,207.68,207.98,207.62,207.76,8897.0,204.0062,204.3009,203.9473,204.0848,8897.0
2024-05-01 15:30:00,207.74,207.95,207.66,207.78,11406.0,204.0651,204.2714,203.9866,204.1044,11406.0
2024-05-01 15:35:00,207.78,207.79,207.37,207.49,12547.0,204.1044,204.1143,203.7017,203.8196,12547.0
2024-05-01 15:40:00,207.48,207.69,207.36,207.66,12267.0,203.8097,204.016,203.6919,203.9866,12267.0
2024-05-01 15:45:00,207.69,207.83,207.44,207.69,10299.0,204.016,204.1536,203.7705,204.016,10299.0
2024-05-01 15:50:00,207.6,207.69,207.12,207.16,23212.0,203.9276,204.016,203.4561,203.4954,23212.0
2024-05-01 15:55:00,207.18,207.25,206.69,206.72,56546.0,203.5151,203.5838,203.0337,203.0632,56546.0
2024-05-02 09:30:00,207.14,208.65,207.09,207.11,27251.0,203.4758,204.959,203.4266,203.4463,27251.0
2024-05-02 09:35:00,207.11,207.37,206.72,206.79,9771.0,203.4463,203.7017,203.0632,203.132,9771.0
2024-05-02 09:40:00,206.85,207.52,206.53,207.45,12322.0,203.1909,203.849,202.8766,203.7803,12322.0
2024-05-02 09:45:00,207.35,207.83,207.15,207.81,5286.0,203.682,204.1536,203.4856,204.1339,5286.0
2024-05-02 09:50:00,207.73,207.8,207.43,207.51,9767.0,204.0553,204.1241,203.7606,203.8392,9767.0
2024-05-02 09:55:00,207.52,207.75,207.15,207.15,3882.0,203.849,204.075,203.4856,203.4856,3882.0
2024-05-02 10:00:00,207.39,207.75,207.3,207.7,8892.0,203.7213,204.075,203.6329,204.0259,8892.0
2024-05-02 10:05:00,207.8,207.88,207.31,207.41,5166.0,204.1241,204.2027,203.6428,203.741,5166.0
2024-05-02 10:10:00,207.35,207.36,207.06,207.19,2313.0,203.682,203.6919,203.3972,203.5249,2313.0
2024-05-02 10:15:00,207.09,207.57,207.08,207.57,2487.0,203.4266,203.8982,203.4168,203.8982,2487.0
2024-05-02 10:20:00,207.52,207.62,207.33,207.55,5407.0,203.849,203.9473,203.6624,203.8785,5407.0
2024-05-02 10:25:00,207.62,207.62,207.39,207.57,7909.0,203.9473,203.9473,203.7213,203.8982,7909.0
2024-05-02 10:30:00,207.61,207.76,207.53,207.57,3646.0,203.9374,204.0848,203.8589,203.8982,3646.0
2024-05-02 10:35:00,207.48,207.49,207.07,207.17,3815.0,203.8097,203.8196,203.407,203.5052,3815.0
2024-05-02 10:40:00,207.11,207.16,206.4,206.4,13712.0,203.4463,203.4954,202.7489,202.7489,13712.0
2024-05-02 10:45:00,206.34,206.64,206.28,206.62,11580.0,202.6899,202.9846,202.631,202.965,11580.0
2024-05-02 10:50:00,206.53,206.78,206.5,206.73,9170.0,202.8766,203.1221,202.8471,203.073,9170.0
2024-05-02 10:55:00,206.74,206.77,206.6,206.72,5430.0,203.0828,203.1123,202.9453,203.0632,5430.0
2024-05-02 11:00:00,206.66,206.66,206.37,206.38,4948.0,203.0043,203.0043,202.7194,202.7292,4948.0
2024-05-02 11:05:00,206.34,206.86,206.29,206.83,10942.0,202.6899,203.2007,202.6408,203.1712,10942.0
2024-05-02 11:10:00,206.83,207.07,206.78,207.06,5925.0,203.1712,203.407,203.1221,203.3972,5925.0
2024-05-02 11:15:00,207.08,207.1,206.94,207.06,2940.0,203.4168,203.4365,203.2793,203.3972,2940.0
2024-05-02 11:20:00,207.04,207.09,206.77,206.79,5239.0,203.3775,203.4266,203.1123,203.132,5239.0
2024-05-02 11:25:00,206.79,206.83,206.59,206.64,6375.0,203.132,203.1712,202.9355,202.9846,6375.0
2024-05-02 11:30:00,206.61,206.61,206.36,206.36,3938.0,202.9551,202.9551,202.7096,202.7096,3938.0
2024-05-02 11:35:00,206.32,206.59,206.32,206.59,2133.0,202.6703,202.9355,202.6703,202.9355,2133.0
2024-05-02 11:40:00,206.5,206.73,206.5,206.73,2207.0,202.8471,203.073,202.8471,203.073,2207.0
2024-05-02 11:45:00,206.73,206.88,206.68,206.88,3084.0,203.073,203.2204,203.0239,203.2204,3084.0
2024-05-02 11:50:00,206.8,206.89,206.64,206.77,9297.0,203.1418,203.2302,202.9846,203.1123,9297.0
2024-05-02 11:55:00,206.93,207.12,206.86,206.95,7347.0,203.2695,203.4561,203.2007,203.2891,7347.0
2024-05-02 12:00:00,206.89,207.03,206.86,206.87,4275.0,203.2302,203.3677,203.2007,203.2105,4275.0
2024-05-02 12:05:00,206.97,206.99,206.84,206.87,4369.0,203.3088,203.3284,203.1811,203.2105,4369.0
2024-05-02 12:10:00,206.94,207.01,206.82,206.93,6427.0,203.2793,203.3481,203.1614,203.2695,6427.0
2024-05-02 12:15:00,207.01,207.01,206.75,206.75,4302.0,203.3481,203.3481,203.0927,203.0927,4302.0
2024-05-02 12:20:00,206.74,207.01,206.67,207.01,4583.0,203.0828,203.3481,203.0141,203.3481,4583.0
2024-05-02 12:25:00,206.99,207.06,206.83,206.84,6262.0,203.3284,203.3972,203.1712,203.1811,6262.0
2024-05-02 12:30:00,206.85,206.96,206.77,206.91,21568.0,203.1909,203.2989,203.1123,203.2498,21568.0
2024-05-02 12:35:00,206.93,207.32,206.9,207.22,13667.0,203.2695,203.6526,203.24,203.5543,13667.0
2024-05-02 12:40:00,207.23,207.24,207.12,207.15,4299.0,203.5642,203.574,203.4561,203.4856,4299.0
2024-05-02 12:45:00,207.14,207.14,206.91,206.93,3238.0,203.4758,203.4758,203.2498,203.2695,3238.0
2024-05-02 12:50:00,206.94,207.03,206.89,206.91,3440.0,203.2793,203.3677,203.2302,203.2498,3440.0
2024-05-02 12:55:00,206.91,206.97,206.9,206.94,3000.0,203.2498,203.3088,203.24,203.2793,3000.0
2024-05-02 13:00:00,207.01,207.14,206.92,206.98,13304.0,203.3481,203.4758,203.2597,203.3186,13304.0
2024-05-02 13:05:00,207.0,207.2,206.99,207.18,3896.0,203.3382,203.5347,203.3284,203.5151,3896.0
2024-05-02 13:10:00,207.2,207.36,207.18,207.3,21375.0,203.5347,203.6919,203.5151,203.6329,21375.0
2024-05-02 13:15:00,207.26,207.32,207.13,207.13,3932.0,203.5936,203.6526,203.4659,203.4659,3932.0
2024-05-02 13:20:00,207.11,207.41,207.1,207.41,22059.0,203.4463,203.741,203.4365,203.741,22059.0
2024-05-02 13:25:00,207.43,207.49,207.35,207.49,7685.0,203.7606,203.8196,203.682,203.8196,7685.0
2024-05-02 13:30:00,207.51,207.61,207.29,207.3,2799.0,203.8392,203.9374,203.6231,203.6329,2799.0
2024-05-02 13:35:00,207.31,207.34,207.2,207.21,23038.0,203.6428,203.6722,203.5347,203.5445,23038.0
2024-05-02 13:40:00,207.21,207.22,207.12,207.17,2536.0,203.5445,203.5543,203.4561,203.5052,2536.0
2024-05-02 13:45:00,207.14,207.16,206.9,206.91,6979.0,203.4758,203.4954,203.24,203.2498,6979.0
2024-05-02 13:50:00,206.92,207.05,206.92,207.01,5047.0,203.2597,203.3874,203.2597,203.3481,5047.0
2024-05-02 13:55:00,206.97,207.19,206.96,207.18,22852.0,203.3088,203.5249,203.2989,203.5151,22852.0
2024-05-02 14:00:00,207.2,207.25,207.12,207.25,3820.0,203.5347,203.5838,203.4561,203.5838,3820.0
2024-05-02 14:05:00,207.32,207.5,207.32,207.47,4103.0,203.6526,203.8294,203.6526,203.7999,4103.0
2024-05-02 14:10:00,207.48,207.62,207.43,207.58,10310.0,203.8097,203.9473,203.7606,203.908,10310.0
2024-05-02 14:15:00,207.55,207.64,207.45,207.47,4476.0,203.8785,203.9669,203.7803,203.7999,4476.0
2024-05-02 14:20:00,207.49,207.49,207.21,207.21,5432.0,203.8196,203.8196,203.5445,203.5445,5432.0
2024-05-02 14:25:00,207.41,207.43,207.31,207.41,5344.0,203.741,203.7606,203.6428,203.741,5344.0
2024-05-02 14:30:00,207.45,207.46,207.31,207.36,4348.0,203.7803,203.7901,203.6428,203.6919,4348.0
2024-05-02 14:35:00,207.38,207.38,207.18,207.18,4971.0,203.7115,203.7115,203.5151,203.5151,4971.0
2024-05-02 14:40:00,207.17,207.23,207.16,207.22,2133.0,203.5052,203.5642,203.4954,203.5543,2133.0
2024-05-02 14:45:00,207.2,207.24,207.1,207.21,2667.0,203.5347,203.574,203.4365,203.5445,2667.0
2024-05-02 14:50:00,207.2,207.23,207.08,207.11,15700.0,203.5347,203.5642,203.4168,203.4463,15700.0
2024-05-02 14:55:00,207.21,207.24,207.12,207.19,7123.0,203.5445,203.574,203.4561,203.5249,7123.0
2024-05-02 15:00:00,207.2,207.35,207.16,207.27,8352.0,203.5347,203.682,203.4954,203.6035,8352.0
2024-05-02 15:05:00,207.32,207.49,207.32,207.46,9246.0,203.6526,203.8196,203.6526,203.7901,9246.0
2024-05-02 15:10:00,207.47,207.61,207.39,207.45,8575.0,203.7999,203.9374,203.7213,203.7803,8575.0
2024-05-02 15:15:00,207.43,207.58,207.34,207.34,14811.0,203.7606,203.908,203.6722,203.6722,14811.0
2024-05-02 15:20:00,207.37,207.55,207.29,207.33,11050.0,203.7017,203.8785,203.6231,203.6624,11050.0
2024-05-02 15:25:00,207.35,207.35,207.17,207.17,6600.0,203.682,203.682,203.5052,203.5052,6600.0
2024-05-02 15:30:00,207.14,207.28,207.07,207.07,13009.0,203.4758,203.6133,203.407,203.407,13009.0
2024-05-02 15:35:00,207.06,207.1,206.97,206.97,12287.0,203.3972,203.4365,203.3088,203.3088,12287.0
2024-05-02 15:40:00,207.0,207.03,206.89,206.99,12273.0,203.3382,203.3677,203.2302,203.3284,12273.0
2024-05-02 15:45:00,206.97,207.08,206.91,206.98,17748.0,203.3088,203.4168,203.2498,203.3186,17748.0
2024-05-02 15:50:00,206.99,207.08,206.73,206.74,27155.0,203.3284,203.4168,203.073,203.0828,27155.0
2024-05-02 15:55:00,206.74,207.36,206.74,207.18,148237.0,203.0828,203.6919,203.0828,203.5151,148237.0
2024-05-03 09:30:00,207.16,207.92,207.0,207.03,20834.0,203.4954,204.242,203.3382,203.3677,20834.0
2024-05-03 09:35:00,206.99,207.35,206.47,206.88,11189.0,203.3284,203.682,202.8176,203.2204,11189.0
2024-05-03 09:40:00,207.11,207.19,206.9,207.06,7388.0,203.4463,203.5249,203.24,203.3972,7388.0
2024-05-03 09:45:00,207.02,207.15,206.42,206.42,24195.0,203.3579,203.4856,202.7685,202.7685,24195.0
2024-05-03 09:50:00,206.35,206.36,205.43,205.43,34955.0,202.6997,202.7096,201.796,201.796,34955.0
2024-05-03 09:55:00,205.53,205.76,205.3,205.41,24195.0,201.8942,202.1202,201.6683,201.7764,24195.0
2024-05-03 10:00:00,205.38,205.6,204.91,205.31,27282.0,201.7469,201.963,201.2852,201.6781,27282.0
2024-05-03 10:05:00,205.31,205.78,205.16,205.78,9185.0,201.6781,202.1398,201.5308,202.1398,9185.0
2024-05-03 10:10:00,205.77,206.08,205.75,205.87,7640.0,202.13,202.4345,202.1104,202.2282,7640.0
2024-05-03 10:15:00,205.95,206.13,205.89,206.11,9282.0,202.3068,202.4836,202.2479,202.464,9282.0
2024-05-03 10:20:00,206.11,206.11,205.75,205.85,15840.0,202.464,202.464,202.1104,202.2086,15840.0
2024-05-03 10:25:00,205.84,206.19,205.78,206.15,7278.0,202.1988,202.5426,202.1398,202.5033,7278.0
2024-05-03 10:30:00,206.12,206.17,205.93,206.06,9177.0,202.4738,202.5229,202.2872,202.4149,9177.0
2024-05-03 10:35:00,206.0,206.11,205.85,206.1,9336.0,202.3559,202.464,202.2086,202.4542,9336.0
2024-05-03 10:40:00,206.02,206.09,205.93,206.09,10352.0,202.3756,202.4443,202.2872,202.4443,10352.0
2024-05-03 10:45:00,206.09,206.31,206.04,206.27,14637.0,202.4443,202.6604,202.3952,202.6212,14637.0
2024-05-03 10:50:00,206.26,206.52,206.08,206.09,67157.0,202.6113,202.8667,202.4345,202.4443,67157.0
2024-05-03 10:55:00,206.07,206.28,205.96,206.24,16440.0,202.4247,202.631,202.3166,202.5917,16440.0
2024-05-03 11:00:00,206.22,206.22,206.01,206.09,7576.0,202.572,202.572,202.3658,202.4443,7576.0
2024-05-03 11:05:00,206.09,206.35,206.06,206.16,10530.0,202.4443,202.6997,202.4149,202.5131,10530.0
2024-05-03 11:10:00,206.17,206.46,206.13,206.45,6242.0,202.5229,202.8078,202.4836,202.798,6242.0
2024-05-03 11:15:00,206.48,206.77,206.4,206.73,8583.0,202.8274,203.1123,202.7489,203.073,8583.0
2024-05-03 11:20:00,206.71,206.71,206.43,206.57,11233.0,203.0534,203.0534,202.7783,202.9158,11233.0
2024-05-03 11:25:00,206.67,206.78,206.59,206.75,8724.0,203.0141,203.1221,202.9355,203.0927,8724.0
2024-05-03 11:30:00,206.84,206.85,206.64,206.85,7723.0,203.1811,203.1909,202.9846,203.1909,7723.0
2024-05-03 11:35:00,206.82,206.97,206.82,206.89,6651.0,203.1614,203.3088,203.1614,203.2302,6651.0
2024-05-03 11:40:00,206.91,207.28,206.9,207.11,9078.0,203.2498,203.6133,203.24,203.4463,9078.0
2024-05-03 11:45:00,207.19,207.47,207.19,207.42,5830.0,203.5249,203.7999,203.5249,203.7508,5830.0
2024-05-03 11:50:00,207.43,207.72,207.42,207.65,8451.0,203.7606,204.0455,203.7508,203.9767,8451.0
2024-05-03 11:55:00,207.71,207.77,207.58,207.59,6313.0,204.0357,204.0946,203.908,203.9178,6313.0
2024-05-03 12:00:00,207.65,207.82,207.56,207.7,13022.0,203.9767,204.1437,203.8883,204.0259,13022.0
2024-05-03 12:05:00,207.72,207.82,207.64,207.81,5727.0,204.0455,204.1437,203.9669,204.1339,5727.0
2024-05-03 12:10:00,207.81,207.89,207.76,207.88,5744.0,204.1339,204.2125,204.0848,204.2027,5744.0
2024-05-03 12:15:00,207.92,207.94,207.78,207.78,3230.0,204.242,204.2616,204.1044,204.1044,3230.0
2024-05-03 12:20:00,207.81,207.9,207.77,207.8,5112.0,204.1339,204.2223,204.0946,204.1241,5112.0
2024-05-03 12:25:00,207.8,207.84,207.71,207.71,3115.0,204.1241,204.1634,204.0357,204.0357,3115.0
2024-05-03 12:30:00,207.77,207.89,207.76,207.83,5303.0,204.0946,204.2125,204.0848,204.1536,5303.0
2024-05-03 12:35:00,207.85,207.94,207.8,207.89,2726.0,204.1732,204.2616,204.1241,204.2125,2726.0
2024-05-03 12:40:00,207.88,207.88,207.74,207.79,3325.0,204.2027,204.2027,204.0651,204.1143,3325.0
2024-05-03 12:45:00,207.81,208.0,207.79,207.91,6805.0,204.1339,204.3205,204.1143,204.2321,6805.0
2024-05-03 12:50:00,207.92,207.92,207.75,207.75,2172.0,204.242,204.242,204.075,204.075,2172.0
2024-05-03 12:55:00,207.73,207.73,207.49,207.51,7017.0,204.0553,204.0553,203.8196,203.8392,7017.0
2024-05-03 13:00:00,207.51,207.82,207.49,207.8,4074.0,203.8392,204.1437,203.8196,204.1241,4074.0
2024-05-03 13:05:00,207.86,207.97,207.86,207.96,2101.0,204.183,204.2911,204.183,204.2813,2101.0
2024-05-03 13:10:00,207.94,208.22,207.93,208.22,4732.0,204.2616,204.5367,204.2518,204.5367,4732.0
2024-05-03 13:15:00,208.2,208.21,208.03,208.03,7208.0,204.517,204.5268,204.35,204.35,7208.0
2024-05-03 13:20:00,208.01,208.09,207.95,208.06,3489.0,204.3304,204.409,204.2714,204.3795,3489.0
2024-05-03 13:25:00,208.05,208.13,207.97,208.11,3058.0,204.3697,204.4482,204.2911,204.4286,3058.0
2024-05-03 13:30:00,208.13,208.2,208.11,208.17,6837.0,204.4482,204.517,204.4286,204.4875,6837.0
2024-05-03 13:35:00,208.15,208.4,208.15,208.32,3867.0,204.4679,204.7135,204.4679,204.6349,3867.0
2024-05-03 13:40:00,208.34,208.34,208.14,208.17,5476.0,204.6545,204.6545,204.4581,204.4875,5476.0
2024-05-03 13:45:00,208.15,208.19,208.1,208.16,3420.0,204.4679,204.5072,204.4188,204.4777,3420.0
2024-05-03 13:50:00,208.13,208.15,208.0,208.13,14566.0,204.4482,204.4679,204.3205,204.4482,14566.0
2024-05-03 13:55:00,208.13,208.28,208.11,208.16,3558.0,204.4482,204.5956,204.4286,204.4777,3558.0
2024-05-03 14:00:00,208.18,208.29,208.15,208.17,4422.0,204.4974,204.6054,204.4679,204.4875,4422.0
2024-05-03 14:05:00,208.15,208.2,208.13,208.13,2408.0,204.4679,204.517,204.4482,204.4482,2408.0
2024-05-03 14:10:00,208.13,208.15,208.0,208.09,8223.0,204.4482,204.4679,204.3205,204.409,8223.0
2024-05-03 14:15:00,208.09,208.27,208.07,208.22,2153.0,204.409,204.5858,204.3893,204.5367,2153.0
2024-05-03 14:20:00,208.21,208.28,208.21,208.23,2879.0,204.5268,204.5956,204.5268,204.5465,2879.0
2024-05-03 14:25:00,208.19,208.37,208.18,208.33,3600.0,204.5072,204.684,204.4974,204.6447,3600.0
2024-05-03 14:30:00,208.33,208.34,208.22,208.23,3658.0,204.6447,204.6545,204.5367,204.5465,3658.0
2024-05-03 14:35:00,208.25,208.29,208.08,208.08,4841.0,204.5661,204.6054,204.3991,204.3991,4841.0
2024-05-03 14:40:00,208.05,208.42,208.04,208.42,1599.0,204.3697,204.7331,204.3598,204.7331,1599.0
2024-05-03 14:45:00,208.46,208.51,208.39,208.44,3275.0,204.7724,204.8215,204.7036,204.7528,3275.0
2024-05-03 14:50:00,208.48,208.48,208.38,208.38,2779.0,204.7921,204.7921,204.6938,204.6938,2779.0
2024-05-03 14:55:00,208.38,208.44,208.27,208.39,7883.0,204.6938,204.7528,204.5858,204.7036,7883.0
2024-05-03 15:00:00,208.37,208.52,208.31,208.5,2191.0,204.684,204.8313,204.6251,204.8117,2191.0
2024-05-03 15:05:00,208.54,208.6,208.43,208.43,4443.0,204.851,204.9099,204.7429,204.7429,4443.0
2024-05-03 15:10:00,208.46,208.53,208.41,208.42,4178.0,204.7724,204.8412,204.7233,204.7331,4178.0
2024-05-03 15:15:00,208.46,208.5,208.22,208.32,7362.0,204.7724,204.8117,204.5367,204.6349,7362.0
2024-05-03 15:20:00,208.35,208.36,208.28,208.33,3831.0,204.6644,204.6742,204.5956,204.6447,3831.0
2024-05-03 15:25:00,208.29,208.39,208.27,208.28,7619.0,204.6054,204.7036,204.5858,204.5956,7619.0
2024-05-03 15:30:00,208.25,208.26,208.07,208.22,5501.0,204.5661,204.5759,204.3893,204.5367,5501.0
2024-05-03 15:35:00,208.21,208.51,208.18,208.4,9680.0,204.5268,204.8215,204.4974,204.7135,9680.0
2024-05-03 15:40:00,208.4,208.41,208.12,208.15,11348.0,204.7135,204.7233,204.4384,204.4679,11348.0
2024-05-03 15:45:00,208.13,208.15,208.0,208.0,23670.0,204.4482,204.4679,204.3205,204.3205,23670.0
2024-05-03 15:50:00,208.0,208.17,208.0,208.17,43472.0,204.3205,204.4875,204.3205,204.4875,43472.0
2024-05-03 15:55:00,208.14,208.18,207.69,208.05,124570.0,204.4581,204.4974,204.016,204.3697,124570.0
2024-05-06 09:30:00,208.55,208.69,208.23,208.54,36049.0,204.8608,204.9983,204.5465,204.851,36049.0
2024-05-06 09:35:00,208.38,208.61,208.24,208.36,6587.0,204.6938,204.9198,204.5563,204.6742,6587.0
2024-05-06 09:40:00,208.46,208.63,208.44,208.45,2441.0,204.7724,204.9394,204.7528,204.7626,2441.0
2024-05-06 09:45:00,208.43,208.66,208.37,208.37,4667.0,204.7429,204.9689,204.684,204.684,4667.0
2024-05-06 09:50:00,208.45,208.61,208.45,208.52,6876.0,204.7626,204.9198,204.7626,204.8313,6876.0
2024-05-06 09:55:00,208.47,208.71,208.44,208.49,4117.0,204.7822,205.018,204.7528,204.8019,4117.0
2024-05-06 10:00:00,208.52,208.81,208.45,208.75,6675.0,204.8313,205.1162,204.7626,205.0573,6675.0
2024-05-06 10:05:00,208.81,209.07,208.78,208.95,5014.0,205.1162,205.3716,205.0868,205.2537,5014.0
2024-05-06 10:10:00,208.99,209.28,208.98,209.13,4211.0,205.293,205.5779,205.2832,205.4306,4211.0
2024-05-06 10:15:00,209.16,209.48,209.16,209.35,5136.0,205.46,205.7744,205.46,205.6467,5136.0
2024-05-06 10:20:00,209.36,209.43,209.25,209.27,2860.0,205.6565,205.7253,205.5484,205.5681,2860.0
2024-05-06 10:25:00,209.31,209.4,209.14,209.14,2205.0,205.6074,205.6958,205.4404,205.4404,2205.0
2024-05-06 10:30:00,209.18,209.18,209.03,209.06,4060.0,205.4797,205.4797,205.3323,205.3618,4060.0
2024-05-06 10:35:00,209.07,209.44,209.07,209.44,2327.0,205.3716,205.7351,205.3716,205.7351,2327.0
2024-05-06 10:40:00,209.43,209.47,209.34,209.38,1946.0,205.7253,205.7645,205.6368,205.6761,1946.0
2024-05-06 10:45:00,209.47,209.48,209.31,209.31,2849.0,205.7645,205.7744,205.6074,205.6074,2849.0
2024-05-06 10:50:00,209.31,209.48,209.23,209.37,4894.0,205.6074,205.7744,205.5288,205.6663,4894.0
2024-05-06 10:55:00,209.4,209.53,209.27,209.4,4896.0,205.6958,205.8235,205.5681,205.6958,4896.0
2024-05-06 11:00:00,209.36,209.36,209.2,209.22,5303.0,205.6565,205.6565,205.4993,205.519,5303.0
2024-05-06 11:05:00,209.25,209.32,209.2,209.28,4030.0,205.5484,205.6172,205.4993,205.5779,4030.0
2024-05-06 11:10:00,209.31,209.42,209.16,209.25,6163.0,205.6074,205.7154,205.46,205.5484,6163.0
2024-05-06 11:15:00,209.24,209.24,209.11,209.2,3591.0,205.5386,205.5386,205.4109,205.4993,3591.0
2024-05-06 11:20:00,209.2,209.29,209.15,209.2,4323.0,205.4993,205.5877,205.4502,205.4993,4323.0
2024-05-06 11:25:00,209.23,209.23,208.98,208.98,5266.0,205.5288,205.5288,205.2832,205.2832,5266.0
2024-05-06 11:30:00,209.0,209.06,208.91,208.98,4179.0,205.3029,205.3618,205.2145,205.2832,4179.0
2024-05-06 11:35:00,209.04,209.04,208.81,208.93,4035.0,205.3422,205.3422,205.1162,205.2341,4035.0
2024-05-06 11:40:00,208.91,209.16,208.89,209.06,3331.0,205.2145,205.46,205.1948,205.3618,3331.0
2024-05-06 11:45:00,209.06,209.08,208.93,208.94,4224.0,205.3618,205.3814,205.2341,205.2439,4224.0
2024-05-06 11:50:00,208.94,209.05,208.94,208.98,2735.0,205.2439,205.352,205.2439,205.2832,2735.0
2024-05-06 11:55:00,209.0,209.14,208.86,208.99,5167.0,205.3029,205.4404,205.1653,205.293,5167.0
2024-05-06 12:00:00,208.96,209.0,208.93,208.98,791.0,205.2636,205.3029,205.2341,205.2832,791.0
2024-05-06 12:05:00,209.01,209.02,208.96,209.0,1264.0,205.3127,205.3225,205.2636,205.3029,1264.0
2024-05-06 12:10:00,209.0,209.07,208.92,208.92,3534.0,205.3029,205.3716,205.2243,205.2243,3534.0
2024-05-06 12:15:00,208.94,208.99,208.9,208.9,1978.0,205.2439,205.293,205.2046,205.2046,1978.0
2024-05-06 12:20:00,208.9,208.91,208.85,208.88,3507.0,205.2046,205.2145,205.1555,205.185,3507.0
2024-05-06 12:25:00,208.89,209.08,208.81,209.08,11647.0,205.1948,205.3814,205.1162,205.3814,11647.0
2024-05-06 12:30:00,209.08,209.13,209.0,209.07,4390.0,205.3814,205.4306,205.3029,205.3716,4390.0
2024-05-06 12:35:00,209.11,209.11,208.99,209.05,3096.0,205.4109,205.4109,205.293,205.352,3096.0
2024-05-06 12:40:00,209.1,209.14,209.04,209.07,1796.0,205.4011,205.4404,205.3422,205.3716,1796.0
2024-05-06 12:45:00,209.1,209.22,209.1,209.22,2560.0,205.4011,205.519,205.4011,205.519,2560.0
2024-05-06 12:50:00,209.24,209.34,209.17,209.18,6452.0,205.5386,205.6368,205.4699,205.4797,6452.0
2024-05-06 12:55:00,209.21,209.36,209.17,209.3,5498.0,205.5091,205.6565,205.4699,205.5976,5498.0
2024-05-06 13:00:00,209.34,209.42,209.29,209.41,1755.0,205.6368,205.7154,205.5877,205.7056,1755.0
2024-05-06 13:05:00,209.39,209.39,209.3,209.31,2108.0,205.686,205.686,205.5976,205.6074,2108.0
2024-05-06 13:10:00,209.3,209.3,209.16,209.18,1332.0,205.5976,205.5976,205.46,205.4797,1332.0
2024-05-06 13:15:00,209.16,209.2,209.1,209.1,916.0,205.46,205.4993,205.4011,205.4011,916.0
2024-05-06 13:20:00,209.12,209.24,209.1,209.24,3849.0,205.4207,205.5386,205.4011,205.5386,3849.0
2024-05-06 13:25:00,209.27,209.31,209.24,209.25,3417.0,205.5681,205.6074,205.5386,205.5484,3417.0
2024-05-06 13:30:00,209.31,209.53,209.31,209.52,6811.0,205.6074,205.8235,205.6074,205.8137,6811.0
2024-05-06 13:35:00,209.5,209.65,209.49,209.6,9077.0,205.794,205.9414,205.7842,205.8922,9077.0
2024-05-06 13:40:00,209.6,209.62,209.46,209.62,2688.0,205.8922,205.9119,205.7547,205.9119,2688.0
2024-05-06 13:45:00,209.65,209.7,209.61,209.67,2819.0,205.9414,205.9905,205.9021,205.961,2819.0
2024-05-06 13:50:00,209.64,209.96,209.62,209.91,6601.0,205.9315,206.2459,205.9119,206.1968,6601.0
2024-05-06 13:55:00,209.93,209.97,209.87,209.89,3770.0,206.2164,206.2557,206.1575,206.1771,3770.0
2024-05-06 14:00:00,209.94,210.17,209.93,210.13,7673.0,206.2262,206.4522,206.2164,206.4129,7673.0
2024-05-06 14:05:00,210.17,210.18,210.01,210.03,2069.0,206.4522,206.462,206.295,206.3146,2069.0
2024-05-06 14:10:00,210.04,210.07,209.99,209.99,2084.0,206.3245,206.3539,206.2753,206.2753,2084.0
2024-05-06 14:15:00,209.99,210.18,209.97,210.12,7069.0,206.2753,206.462,206.2557,206.403,7069.0
2024-05-06 14:20:00,210.13,210.2,210.08,210.18,5535.0,206.4129,206.4816,206.3638,206.462,5535.0
2024-05-06 14:25:00,210.2,210.22,210.13,210.2,2393.0,206.4816,206.5013,206.4129,206.4816,2393.0
2024-05-06 14:30:00,210.22,210.26,210.13,210.25,1823.0,206.5013,206.5406,206.4129,206.5307,1823.0
2024-05-06 14:35:00,210.21,210.23,210.09,210.09,2178.0,206.4915,206.5111,206.3736,206.3736,2178.0
2024-05-06 14:40:00,210.14,210.14,210.07,210.07,1502.0,206.4227,206.4227,206.3539,206.3539,1502.0
2024-05-06 14:45:00,210.07,210.2,210.05,210.11,4222.0,206.3539,206.4816,206.3343,206.3932,4222.0
2024-05-06 14:50:00,210.09,210.09,209.99,210.0,2366.0,206.3736,206.3736,206.2753,206.2852,2366.0
2024-05-06 14:55:00,209.98,210.13,209.98,210.09,6549.0,206.2655,206.4129,206.2655,206.3736,6549.0
2024-05-06 15:00:00,210.15,210.19,210.02,210.02,6729.0,206.4325,206.4718,206.3048,206.3048,6729.0
2024-05-06 15:05:00,210.02,210.08,209.96,209.97,2011.0,206.3048,206.3638,206.2459,206.2557,2011.0
2024-05-06 15:10:00,209.98,210.02,209.93,210.01,8343.0,206.2655,206.3048,206.2164,206.295,8343.0
2024-05-06 15:15:00,210.0,210.12,209.96,210.08,18942.0,206.2852,206.403,206.2459,206.3638,18942.0
2024-05-06 15:20:00,210.11,210.11,209.97,210.01,5394.0,206.3932,206.3932,206.2557,206.295,5394.0
2024-05-06 15:25:00,210.01,210.06,209.96,209.97,4139.0,206.295,206.3441,206.2459,206.2557,4139.0
2024-05-06 15:30:00,209.96,210.04,209.87,209.9,5780.0,206.2459,206.3245,206.1575,206.1869,5780.0
2024-05-06 15:35:00,209.89,210.0,209.87,209.99,4169.0,206.1771,206.2852,206.1575,206.2753,4169.0
2024-05-06 15:40:00,209.98,210.11,209.93,210.07,5554.0,206.2655,206.3932,206.2164,206.3539,5554.0
2024-05-06 15:45:00,210.08,210.3,210.06,210.28,12710.0,206.3638,206.5799,206.3441,206.5602,12710.0
2024-05-06 15:50:00,210.26,210.45,209.99,210.41,18925.0,206.5406,206.7272,206.2753,206.6879,18925.0
2024-05-06 15:55:00,210.42,210.57,210.36,210.57,54938.0,206.6977,206.8451,206.6388,206.8451,54938.0
2024-05-07 09:30:00,211.66,212.29,210.99,210.99,32711.0,207.9158,208.5347,207.2577,207.2577,32711.0
2024-05-07 09:35:00,211.09,211.66,211.09,211.66,4614.0,207.3559,207.9158,207.3559,207.9158,4614.0
2024-05-07 09:40:00,211.54,211.7,211.25,211.26,4018.0,207.7979,207.9551,207.5131,207.5229,4018.0
2024-05-07 09:45:00,211.34,211.47,211.28,211.38,3029.0,207.6015,207.7292,207.5425,207.6408,3029.0
2024-05-07 09:50:00,211.59,211.68,211.33,211.34,3167.0,207.847,207.9355,207.5916,207.6015,3167.0
2024-05-07 09:55:00,211.38,211.57,211.28,211.3,5128.0,207.6408,207.8274,207.5425,207.5622,5128.0
2024-05-07 10:00:00,211.19,211.19,210.61,210.69,7722.0,207.4541,207.4541,206.8844,206.963,7722.0
2024-05-07 10:05:00,210.69,210.92,210.48,210.53,12543.0,206.963,207.1889,206.7567,206.8058,12543.0
2024-05-07 10:10:00,210.47,210.5,210.36,210.46,4735.0,206.7469,206.7763,206.6388,206.737,4735.0
2024-05-07 10:15:00,210.52,210.52,210.33,210.39,3801.0,206.796,206.796,206.6093,206.6683,3801.0
2024-05-07 10:20:00,210.44,210.61,210.33,210.38,5700.0,206.7174,206.8844,206.6093,206.6584,5700.0
2024-05-07 10:25:00,210.43,210.56,210.38,210.47,3037.0,206.7076,206.8353,206.6584,206.7469,3037.0
2024-05-07 10:30:00,210.48,210.76,210.44,210.6,7332.0,206.7567,207.0317,206.7174,206.8746,7332.0
2024-05-07 10:35:00,210.58,210.66,210.43,210.43,5997.0,206.8549,206.9335,206.7076,206.7076,5997.0
2024-05-07 10:40:00,210.49,210.49,210.22,210.22,8554.0,206.7665,206.7665,206.5013,206.5013,8554.0
2024-05-07 10:45:00,210.16,210.33,210.15,210.33,3275.0,206.4423,206.6093,206.4325,206.6093,3275.0
2024-05-07 10:50:00,210.38,210.43,210.21,210.4,3061.0,206.6584,206.7076,206.4915,206.6781,3061.0
2024-05-07 10:55:00,210.42,210.61,210.41,210.46,5415.0,206.6977,206.8844,206.6879,206.737,5415.0
2024-05-07 11:00:00,210.56,210.65,210.44,210.61,4660.0,206.8353,206.9237,206.7174,206.8844,4660.0
2024-05-07 11:05:00,210.58,210.61,210.49,210.53,5873.0,206.8549,206.8844,206.7665,206.8058,5873.0
2024-05-07 11:10:00,210.55,210.74,210.48,210.65,4087.0,206.8254,207.0121,206.7567,206.9237,4087.0
2024-05-07 11:15:00,210.67,210.67,210.53,210.59,2900.0,206.9433,206.9433,206.8058,206.8647,2900.0
2024-05-07 11:20:00,210.59,210.63,210.45,210.56,10237.0,206.8647,206.904,206.7272,206.8353,10237.0
2024-05-07 11:25:00,210.58,210.58,210.24,210.39,15231.0,206.8549,206.8549,206.5209,206.6683,15231.0
2024-05-07 11:30:00,210.27,210.59,210.27,210.53,3868.0,206.5504,206.8647,206.5504,206.8058,3868.0
2024-05-07 11:35:00,210.55,210.63,210.51,210.63,1826.0,206.8254,206.904,206.7861,206.904,1826.0
2024-05-07 11:40:00,210.56,210.57,210.47,210.55,2409.0,206.8353,206.8451,206.7469,206.8254,2409.0
2024-05-07 11:45:00,210.53,210.54,210.38,210.38,1974.0,206.8058,206.8156,206.6584,206.6584,1974.0
2024-05-07 11:50:00,210.35,210.51,210.35,210.42,3781.0,206.629,206.7861,206.629,206.6977,3781.0
2024-05-07 11:55:00,210.41,210.45,210.36,210.43,4513.0,206.6879,206.7272,206.6388,206.7076,4513.0
2024-05-07 12:00:00,210.42,210.49,210.37,210.49,1447.0,206.6977,206.7665,206.6486,206.7665,1447.0
2024-05-07 12:05:00,210.48,210.48,210.39,210.4,1977.0,206.7567,206.7567,206.6683,206.6781,1977.0
2024-05-07 12:10:00,210.38,210.46,210.27,210.28,4693.0,206.6584,206.737,206.5504,206.5602,4693.0
2024-05-07 12:15:00,210.25,210.37,210.2,210.32,6094.0,206.5307,206.6486,206.4816,206.5995,6094.0
2024-05-07 12:20:00,210.32,210.4,210.24,210.29,4566.0,206.5995,206.6781,206.5209,206.57,4566.0
2024-05-07 12:25:00,210.29,210.29,210.21,210.24,6229.0,206.57,206.57,206.4915,206.5209,6229.0
2024-05-07 12:30:00,210.27,210.27,210.18,210.19,9197.0,206.5504,206.5504,206.462,206.4718,9197.0
2024-05-07 12:35:00,210.2,210.32,210.19,210.3,4327.0,206.4816,206.5995,206.4718,206.5799,4327.0
2024-05-07 12:40:00,210.3,210.35,210.27,210.35,5421.0,206.5799,206.629,206.5504,206.629,5421.0
2024-05-07 12:45:00,210.33,210.33,210.11,210.16,15473.0,206.6093,206.6093,206.3932,206.4423,15473.0
2024-05-07 12:50:00,210.16,210.33,210.16,210.33,4699.0,206.4423,206.6093,206.4423,206.6093,4699.0
2024-05-07 12:55:00,210.31,210.38,210.3,210.3,2350.0,206.5897,206.6584,206.5799,206.5799,2350.0
2024-05-07 13:00:00,210.33,210.37,210.29,210.37,1109.0,206.6093,206.6486,206.57,206.6486,1109.0
2024-05-07 13:05:00,210.34,210.37,210.3,210.3,1292.0,206.6192,206.6486,206.5799,206.5799,1292.0
2024-05-07 13:10:00,210.29,210.44,210.29,210.37,3514.0,206.57,206.7174,206.57,206.6486,3514.0
2024-05-07 13:15:00,210.34,210.38,210.32,210.32,2208.0,206.6192,206.6584,206.5995,206.5995,2208.0
2024-05-07 13:20:00,210.36,210.56,210.34,210.52,3577.0,206.6388,206.8353,206.6192,206.796,3577.0
2024-05-07 13:25:00,210.57,210.64,210.55,210.63,2231.0,206.8451,206.9138,206.8254,206.904,2231.0
2024-05-07 13:30:00,210.58,210.62,210.42,210.43,1745.0,206.8549,206.8942,206.6977,206.7076,1745.0
2024-05-07 13:35:00,210.48,210.52,210.44,210.52,986.0,206.7567,206.796,206.7174,206.796,986.0
2024-05-07 13:40:00,210.44,210.52,210.44,210.52,2326.0,206.7174,206.796,206.7174,206.796,2326.0
2024-05-07 13:45:00,210.55,210.55,210.38,210.38,1200.0,206.8254,206.8254,206.6584,206.6584,1200.0
2024-05-07 13:50:00,210.29,210.4,210.29,210.34,2660.0,206.57,206.6781,206.57,206.6192,2660.0
2024-05-07 13:55:00,210.33,210.38,210.3,210.35,1975.0,206.6093,206.6584,206.5799,206.629,1975.0
2024-05-07 14:00:00,210.34,210.56,210.33,210.56,3333.0,206.6192,206.8353,206.6093,206.8353,3333.0
2024-05-07 14:05:00,210.6,210.6,210.54,210.6,1631.0,206.8746,206.8746,206.8156,206.8746,1631.0
2024-05-07 14:10:00,210.58,210.59,210.53,210.57,1277.0,206.8549,206.8647,206.8058,206.8451,1277.0
2024-05-07 14:15:00,210.53,210.56,210.53,210.55,1184.0,206.8058,206.8353,206.8058,206.8254,1184.0
2024-05-07 14:20:00,210.53,210.65,210.53,210.62,3333.0,206.8058,206.9237,206.8058,206.8942,3333.0
2024-05-07 14:25:00,210.68,210.74,210.62,210.62,1927.0,206.9531,207.0121,206.8942,206.8942,1927.0
2024-05-07 14:30:00,210.56,210.59,210.48,210.59,2862.0,206.8353,206.8647,206.7567,206.8647,2862.0
2024-05-07 14:35:00,210.62,210.65,210.55,210.55,5663.0,206.8942,206.9237,206.8254,206.8254,5663.0
2024-05-07 14:40:00,210.54,210.68,210.54,210.65,2195.0,206.8156,206.9531,206.8156,206.9237,2195.0
2024-05-07 14:45:00,210.67,210.75,210.51,210.51,11277.0,206.9433,207.0219,206.7861,206.7861,11277.0
2024-05-07 14:50:00,210.51,210.59,210.47,210.51,3381.0,206.7861,206.8647,206.7469,206.7861,3381.0
2024-05-07 14:55:00,210.55,210.71,210.55,210.67,3963.0,206.8254,206.9826,206.8254,206.9433,3963.0
2024-05-07 15:00:00,210.69,210.71,210.65,210.66,3366.0,206.963,206.9826,206.9237,206.9335,3366.0
2024-05-07 15:05:00,210.61,210.73,210.61,210.63,2831.0,206.8844,207.0023,206.8844,206.904,2831.0
2024-05-07 15:10:00,210.53,210.6,210.48,210.48,4616.0,206.8058,206.8746,206.7567,206.7567,4616.0
2024-05-07 15:15:00,210.52,210.63,210.47,210.56,5914.0,206.796,206.904,206.7469,206.8353,5914.0
2024-05-07 15:20:00,210.54,210.63,210.49,210.61,6681.0,206.8156,206.904,206.7665,206.8844,6681.0
2024-05-07 15:25:00,210.64,210.65,210.55,210.63,6129.0,206.9138,206.9237,206.8254,206.904,6129.0
2024-05-07 15:30:00,210.63,210.72,210.63,210.69,3707.0,206.904,206.9924,206.904,206.963,3707.0
2024-05-07 15:35:00,210.7,210.71,210.6,210.65,7199.0,206.9728,206.9826,206.8746,206.9237,7199.0
2024-05-07 15:40:00,210.65,210.75,210.56,210.56,5811.0,206.9237,207.0219,206.8353,206.8353,5811.0
2024-05-07 15:45:00,210.56,210.62,210.49,210.62,11096.0,206.8353,206.8942,206.7665,206.8942,11096.0
2024-05-07 15:50:00,210.63,211.1,210.6,211.06,17453.0,206.904,207.3657,206.8746,207.3264,17453.0
2024-05-07 15:55:00,211.07,211.13,210.49,210.49,95248.0,207.3362,207.3952,206.7665,206.7665,95248.0
2024-05-08 09:30:00,210.94,211.38,210.49,211.27,22240.0,207.2085,207.6408,206.7665,207.5327,22240.0
2024-05-08 09:35:00,211.27,211.37,210.87,211.09,4456.0,207.5327,207.6309,207.1398,207.3559,4456.0
2024-05-08 09:40:00,211.09,211.09,210.53,210.65,2307.0,207.3559,207.3559,206.8058,206.9237,2307.0
2024-05-08 09:45:00,210.82,211.0,210.75,210.75,3082.0,207.0907,207.2675,207.0219,207.0219,3082.0
2024-05-08 09:50:00,210.69,210.8,210.69,210.76,4700.0,206.963,207.071,206.963,207.0317,4700.0
2024-05-08 09:55:00,210.76,211.05,210.73,211.01,19249.0,207.0317,207.3166,207.0023,207.2773,19249.0
2024-05-08 10:00:00,211.09,211.15,210.86,210.86,3413.0,207.3559,207.4148,207.13,207.13,3413.0
2024-05-08 10:05:00,210.88,210.92,210.78,210.87,1111.0,207.1496,207.1889,207.0514,207.1398,1111.0
2024-05-08 10:10:00,210.87,211.14,210.77,211.14,7115.0,207.1398,207.405,207.0415,207.405,7115.0
2024-05-08 10:15:00,211.15,211.18,210.92,211.09,3463.0,207.4148,207.4443,207.1889,207.3559,3463.0
2024-05-08 10:20:00,211.08,211.22,210.91,211.03,5941.0,207.3461,207.4836,207.1791,207.2969,5941.0
2024-05-08 10:25:00,210.92,211.18,210.92,211.18,2264.0,207.1889,207.4443,207.1889,207.4443,2264.0
2024-05-08 10:30:00,211.06,211.15,211.02,211.13,1728.0,207.3264,207.4148,207.2871,207.3952,1728.0
2024-05-08 10:35:00,211.11,211.3,211.09,211.29,1955.0,207.3755,207.5622,207.3559,207.5523,1955.0
2024-05-08 10:40:00,211.26,211.32,211.16,211.25,2428.0,207.5229,207.5818,207.4246,207.5131,2428.0
2024-05-08 10:45:00,211.24,211.43,211.24,211.42,3381.0,207.5032,207.6899,207.5032,207.68,3381.0
2024-05-08 10:50:00,211.47,211.49,211.24,211.41,4115.0,207.7292,207.7488,207.5032,207.6702,4115.0
2024-05-08 10:55:00,211.45,211.55,211.34,211.55,3371.0,207.7095,207.8077,207.6015,207.8077,3371.0
2024-05-08 11:00:00,211.5,211.52,211.34,211.34,2321.0,207.7586,207.7783,207.6015,207.6015,2321.0
2024-05-08 11:05:00,211.3,211.3,211.25,211.27,900.0,207.5622,207.5622,207.5131,207.5327,900.0
2024-05-08 11:10:00,211.22,211.22,211.08,211.16,4912.0,207.4836,207.4836,207.3461,207.4246,4912.0
2024-05-08 11:15:00,211.16,211.4,211.16,211.39,1340.0,207.4246,207.6604,207.4246,207.6506,1340.0
2024-05-08 11:20:00,211.35,211.37,211.29,211.37,1352.0,207.6113,207.6309,207.5523,207.6309,1352.0
2024-05-08 11:25:00,211.35,211.37,211.29,211.29,1839.0,207.6113,207.6309,207.5523,207.5523,1839.0
2024-05-08 11:30:00,211.3,211.37,211.27,211.34,2599.0,207.5622,207.6309,207.5327,207.6015,2599.0
2024-05-08 11:35:00,211.34,211.34,211.28,211.28,900.0,207.6015,207.6015,207.5425,207.5425,900.0
2024-05-08 11:40:00,211.28,211.29,211.02,211.06,2600.0,207.5425,207.5523,207.2871,207.3264,2600.0
2024-05-08 11:45:00,211.08,211.08,210.88,210.89,3051.0,207.3461,207.3461,207.1496,207.1594,3051.0
2024-05-08 11:50:00,210.92,211.07,210.9,210.95,3443.0,207.1889,207.3362,207.1692,207.2184,3443.0
2024-05-08 11:55:00,210.98,210.98,210.95,210.96,550.0,207.2478,207.2478,207.2184,207.2282,550.0
2024-05-08 12:00:00,211.04,211.04,210.98,211.0,1911.0,207.3068,207.3068,207.2478,207.2675,1911.0
2024-05-08 12:05:00,211.0,211.01,210.75,210.8,2385.0,207.2675,207.2773,207.0219,207.071,2385.0
2024-05-08 12:10:00,210.8,210.8,210.7,210.73,1446.0,207.071,207.071,206.9728,207.0023,1446.0
2024-05-08 12:15:00,210.75,210.78,210.58,210.63,2537.0,207.0219,207.0514,206.8549,206.904,2537.0
2024-05-08 12:20:00,210.66,210.68,210.63,210.63,900.0,206.9335,206.9531,206.904,206.904,900.0
2024-05-08 12:25:00,210.67,210.69,210.63,210.68,733.0,206.9433,206.963,206.904,206.9531,733.0
2024-05-08 12:30:00,210.74,210.74,210.61,210.71,2659.0,207.0121,207.0121,206.8844,206.9826,2659.0
2024-05-08 12:35:00,210.71,210.76,210.62,210.76,6119.0,206.9826,207.0317,206.8942,207.0317,6119.0
2024-05-08 12:40:00,210.73,210.75,210.58,210.61,3141.0,207.0023,207.0219,206.8549,206.8844,3141.0
2024-05-08 12:45:00,210.59,210.64,210.54,210.59,1713.0,206.8647,206.9138,206.8156,206.8647,1713.0
2024-05-08 12:50:00,210.59,210.6,210.56,210.56,1437.0,206.8647,206.8746,206.8353,206.8353,1437.0
2024-05-08 12:55:00,210.53,210.59,210.53,210.54,600.0,206.8058,206.8647,206.8058,206.8156,600.0
2024-05-08 13:00:00,210.54,210.55,210.43,210.54,2459.0,206.8156,206.8254,206.7076,206.8156,2459.0
2024-05-08 13:05:00,210.55,210.62,210.54,210.58,3691.0,206.8254,206.8942,206.8156,206.8549,3691.0
2024-05-08 13:10:00,210.56,210.56,210.41,210.46,3404.0,206.8353,206.8353,206.6879,206.737,3404.0
2024-05-08 13:15:00,210.49,210.56,210.48,210.56,2868.0,206.7665,206.8353,206.7567,206.8353,2868.0
2024-05-08 13:20:00,210.56,210.57,210.36,210.37,8950.0,206.8353,206.8451,206.6388,206.6486,8950.0
2024-05-08 13:25:00,210.36,210.42,210.28,210.35,15225.0,206.6388,206.6977,206.5602,206.629,15225.0
2024-05-08 13:30:00,210.32,210.35,210.2,210.27,18776.0,206.5995,206.629,206.4816,206.5504,18776.0
2024-05-08 13:35:00,210.29,210.43,210.22,210.36,16861.0,206.57,206.7076,206.5013,206.6388,16861.0
2024-05-08 13:40:00,210.37,210.47,210.34,210.4,2843.0,206.6486,206.7469,206.6192,206.6781,2843.0
2024-05-08 13:45:00,210.43,210.45,210.4,210.44,2600.0,206.7076,206.7272,206.6781,206.7174,2600.0
2024-05-08 13:50:00,210.47,210.5,210.39,210.39,3818.0,206.7469,206.7763,206.6683,206.6683,3818.0
2024-05-08 13:55:00,210.39,210.58,210.31,210.54,4958.0,206.6683,206.8549,206.5897,206.8156,4958.0
2024-05-08 14:00:00,210.53,210.59,210.46,210.52,2114.0,206.8058,206.8647,206.737,206.796,2114.0
2024-05-08 14:05:00,210.52,210.7,210.52,210.69,2569.0,206.796,206.9728,206.796,206.963,2569.0
2024-05-08 14:10:00,210.71,210.89,210.67,210.83,3413.0,206.9826,207.1594,206.9433,207.1005,3413.0
2024-05-08 14:15:00,210.89,210.9,210.65,210.66,4167.0,207.1594,207.1692,206.9237,206.9335,4167.0
2024-05-08 14:20:00,210.7,210.71,210.51,210.52,1514.0,206.9728,206.9826,206.7861,206.796,1514.0
2024-05-08 14:25:00,210.52,210.64,210.52,210.55,2925.0,206.796,206.9138,206.796,206.8254,2925.0
2024-05-08 14:30:00,210.53,210.64,210.52,210.64,4090.0,206.8058,206.9138,206.796,206.9138,4090.0
2024-05-08 14:35:00,210.64,210.65,210.52,210.52,2162.0,206.9138,206.9237,206.796,206.796,2162.0
2024-05-08 14:40:00,210.55,210.62,210.54,210.59,1956.0,206.8254,206.8942,206.8156,206.8647,1956.0
2024-05-08 14:45:00,210.56,210.62,210.54,210.55,2904.0,206.8353,206.8942,206.8156,206.8254,2904.0
2024-05-08 14:50:00,210.55,210.57,210.48,210.48,3186.0,206.8254,206.8451,206.7567,206.7567,3186.0
2024-05-08 14:55:00,210.48,210.5,210.46,210.48,3186.0,206.7567,206.7763,206.737,206.7567,3186.0
2024-05-08 15:00:00,210.42,210.47,210.34,210.46,2028.0,206.6977,206.7469,206.6192,206.737,2028.0
2024-05-08 15:05:00,210.5,210.52,210.4,210.51,2928.0,206.7763,206.796,206.6781,206.7861,2928.0
2024-05-08 15:10:00,210.54,210.54,210.44,210.46,4002.0,206.8156,206.8156,206.7174,206.737,4002.0
2024-05-08 15:15:00,210.43,210.49,210.35,210.36,3175.0,206.7076,206.7665,206.629,206.6388,3175.0
2024-05-08 15:20:00,210.37,210.42,210.3,210.35,3636.0,206.6486,206.6977,206.5799,206.629,3636.0
2024-05-08 15:25:00,210.35,210.36,210.27,210.3,2332.0,206.629,206.6388,206.5504,206.5799,2332.0
2024-05-08 15:30:00,210.26,210.33,210.22,210.31,4651.0,206.5406,206.6093,206.5013,206.5897,4651.0
2024-05-08 15:35:00,210.31,210.35,210.28,210.34,5413.0,206.5897,206.629,206.5602,206.6192,5413.0
2024-05-08 15:40:00,210.38,210.53,210.35,210.41,6492.0,206.6584,206.8058,206.629,206.6879,6492.0
2024-05-08 15:45:00,210.42,210.52,210.42,210.47,6985.0,206.6977,206.796,206.6977,206.7469,6985.0
2024-05-08 15:50:00,210.49,210.49,210.17,210.21,29749.0,206.7665,206.7665,206.4522,206.4915,29749.0
2024-05-08 15:55:00,210.23,210.34,209.9,209.97,111582.0,206.5111,206.6192,206.1869,206.2557,111582.0
2024-05-09 09:30:00,210.27,210.35,210.0,210.0,13665.0,206.5504,206.629,206.2852,206.2852,13665.0
2024-05-09 09:35:00,209.97,210.22,209.9,210.0,7078.0,206.2557,206.5013,206.1869,206.2852,7078.0
2024-05-09 09:40:00,210.01,210.14,210.0,210.03,14628.0,206.295,206.4227,206.2852,206.3146,14628.0
2024-05-09 09:45:00,210.09,210.43,210.03,210.36,5419.0,206.3736,206.7076,206.3146,206.6388,5419.0
2024-05-09 09:50:00,210.26,210.33,210.08,210.08,12107.0,206.5406,206.6093,206.3638,206.3638,12107.0
2024-05-09 09:55:00,210.11,210.18,209.98,209.98,13193.0,206.3932,206.462,206.2655,206.2655,13193.0
2024-05-09 10:00:00,210.02,210.05,209.92,209.94,13662.0,206.3048,206.3343,206.2066,206.2262,13662.0
2024-05-09 10:05:00,209.87,209.87,209.65,209.81,3599.0,206.1575,206.1575,205.9414,206.0985,3599.0
2024-05-09 10:10:00,209.78,209.78,209.63,209.67,5324.0,206.0691,206.0691,205.9217,205.961,5324.0
2024-05-09 10:15:00,209.61,209.88,209.58,209.88,12160.0,205.9021,206.1673,205.8726,206.1673,12160.0
2024-05-09 10:20:00,209.85,209.9,209.78,209.9,6262.0,206.1378,206.1869,206.0691,206.1869,6262.0
2024-05-09 10:25:00,209.9,210.06,209.83,210.06,11721.0,206.1869,206.3441,206.1182,206.3441,11721.0
2024-05-09 10:30:00,209.94,210.0,209.94,209.98,1650.0,206.2262,206.2852,206.2262,206.2655,1650.0
2024-05-09 10:35:00,209.98,210.08,209.91,210.06,8370.0,206.2655,206.3638,206.1968,206.3441,8370.0
2024-05-09 10:40:00,210.06,210.1,210.0,210.07,11393.0,206.3441,206.3834,206.2852,206.3539,11393.0
2024-05-09 10:45:00,210.08,210.18,210.08,210.11,8243.0,206.3638,206.462,206.3638,206.3932,8243.0
2024-05-09 10:50:00,210.1,210.2,210.08,210.2,5344.0,206.3834,206.4816,206.3638,206.4816,5344.0
2024-05-09 10:55:00,210.18,210.24,210.02,210.22,10844.0,206.462,206.5209,206.3048,206.5013,10844.0
2024-05-09 11:00:00,210.21,210.21,209.86,209.89,26997.0,206.4915,206.4915,206.1476,206.1771,26997.0
2024-05-09 11:05:00,209.9,210.04,209.85,210.0,5406.0,206.1869,206.3245,206.1378,206.2852,5406.0
2024-05-09 11:10:00,210.01,210.09,209.99,210.05,6373.0,206.295,206.3736,206.2753,206.3343,6373.0
2024-05-09 11:15:00,210.03,210.07,209.95,210.0,1944.0,206.3146,206.3539,206.2361,206.2852,1944.0
2024-05-09 11:20:00,210.01,210.07,209.94,210.03,15962.0,206.295,206.3539,206.2262,206.3146,15962.0
2024-05-09 11:25:00,210.06,210.23,210.05,210.19,3158.0,206.3441,206.5111,206.3343,206.4718,3158.0
2024-05-09 11:30:00,210.24,210.27,210.17,210.2,4239.0,206.5209,206.5504,206.4522,206.4816,4239.0
2024-05-09 11:35:00,210.2,210.29,210.07,210.07,6729.0,206.4816,206.57,206.3539,206.3539,6729.0
2024-05-09 11:40:00,210.08,210.08,209.95,209.98,2539.0,206.3638,206.3638,206.2361,206.2655,2539.0
2024-05-09 11:45:00,209.95,210.01,209.9,210.01,1186.0,206.2361,206.295,206.1869,206.295,1186.0
2024-05-09 11:50:00,210.06,210.06,209.98,209.98,4049.0,206.3441,206.3441,206.2655,206.2655,4049.0
2024-05-09 11:55:00,209.99,210.03,209.98,209.99,2510.0,206.2753,206.3146,206.2655,206.2753,2510.0
2024-05-09 12:00:00,210.0,210.29,209.96,210.28,3307.0,206.2852,206.57,206.2459,206.5602,3307.0
2024-05-09 12:05:00,210.23,210.28,210.15,210.28,2304.0,206.5111,206.5602,206.4325,206.5602,2304.0
2024-05-09 12:10:00,210.35,210.53,210.35,210.53,569.0,206.629,206.8058,206.629,206.8058,569.0
2024-05-09 12:15:00,210.45,210.55,210.32,210.32,5414.0,206.7272,206.8254,206.5995,206.5995,5414.0
2024-05-09 12:20:00,210.29,210.3,210.15,210.21,8424.0,206.57,206.5799,206.4325,206.4915,8424.0
2024-05-09 12:25:00,210.22,210.24,210.14,210.18,2660.0,206.5013,206.5209,206.4227,206.462,2660.0
2024-05-09 12:30:00,210.16,210.32,210.16,210.32,2823.0,206.4423,206.5995,206.4423,206.5995,2823.0
2024-05-09 12:35:00,210.3,210.3,210.17,210.17,2227.0,206.5799,206.5799,206.4522,206.4522,2227.0
2024-05-09 12:40:00,210.15,210.19,210.03,210.03,5243.0,206.4325,206.4718,206.3146,206.3146,5243.0
2024-05-09 12:45:00,210.05,210.06,209.97,210.04,5589.0,206.3343,206.3441,206.2557,206.3245,5589.0
2024-05-09 12:50:00,210.08,210.17,210.04,210.12,2581.0,206.3638,206.4522,206.3245,206.403,2581.0
2024-05-09 12:55:00,210.11,210.17,210.07,210.09,1878.0,206.3932,206.4522,206.3539,206.3736,1878.0
2024-05-09 13:00:00,210.03,210.17,210.02,210.09,3440.0,206.3146,206.4522,206.3048,206.3736,3440.0
2024-05-09 13:05:00,210.07,210.12,209.92,209.96,3201.0,206.3539,206.403,206.2066,206.2459,3201.0
2024-05-09 13:10:00,209.96,210.04,209.89,209.89,4012.0,206.2459,206.3245,206.1771,206.1771,4012.0
2024-05-09 13:15:00,209.94,210.02,209.91,209.98,1666.0,206.2262,206.3048,206.1968,206.2655,1666.0
2024-05-09 13:20:00,209.94,210.04,209.94,210.03,2145.0,206.2262,206.3245,206.2262,206.3146,2145.0
2024-05-09 13:25:00,210.02,210.22,209.96,210.19,2205.0,206.3048,206.5013,206.2459,206.4718,2205.0
2024-05-09 13:30:00,210.27,210.34,210.19,210.22,5631.0,206.5504,206.6192,206.4718,206.5013,5631.0
2024-05-09 13:35:00,210.23,210.46,210.18,210.41,6173.0,206.5111,206.737,206.462,206.6879,6173.0
2024-05-09 13:40:00,210.46,210.46,210.25,210.25,6521.0,206.737,206.737,206.5307,206.5307,6521.0
2024-05-09 13:45:00,210.25,210.28,210.19,210.19,7102.0,206.5307,206.5602,206.4718,206.4718,7102.0
2024-05-09 13:50:00,210.19,210.27,210.16,210.24,2359.0,206.4718,206.5504,206.4423,206.5209,2359.0
2024-05-09 13:55:00,210.24,210.26,210.21,210.24,2464.0,206.5209,206.5406,206.4915,206.5209,2464.0
2024-05-09 14:00:00,210.19,210.2,210.15,210.15,1525.0,206.4718,206.4816,206.4325,206.4325,1525.0
2024-05-09 14:05:00,210.19,210.22,210.15,210.22,1242.0,206.4718,206.5013,206.4325,206.5013,1242.0
2024-05-09 14:10:00,210.16,210.18,210.09,210.18,3509.0,206.4423,206.462,206.3736,206.462,3509.0
2024-05-09 14:15:00,210.15,210.22,210.13,210.22,1419.0,206.4325,206.5013,206.4129,206.5013,1419.0
2024-05-09 14:20:00,210.18,210.18,209.96,210.04,9106.0,206.462,206.462,206.2459,206.3245,9106.0
2024-05-09 14:25:00,210.01,210.07,209.97,210.0,10686.0,206.295,206.3539,206.2557,206.2852,10686.0
2024-05-09 14:30:00,209.99,210.07,209.98,209.98,2828.0,206.2753,206.3539,206.2655,206.2655,2828.0
2024-05-09 14:35:00,210.0,210.04,209.97,210.01,4368.0,206.2852,206.3245,206.2557,206.295,4368.0
2024-05-09 14:40:00,210.03,210.05,209.94,209.97,3794.0,206.3146,206.3343,206.2262,206.2557,3794.0
2024-05-09 14:45:00,210.0,210.05,209.95,209.99,2548.0,206.2852,206.3343,206.2361,206.2753,2548.0
2024-05-09 14:50:00,210.01,210.01,209.95,209.95,2512.0,206.295,206.295,206.2361,206.2361,2512.0
2024-05-09 14:55:00,209.95,210.02,209.95,209.96,3516.0,206.2361,206.3048,206.2361,206.2459,3516.0
2024-05-09 15:00:00,209.95,209.99,209.9,209.91,2758.0,206.2361,206.2753,206.1869,206.1968,2758.0
2024-05-09 15:05:00,209.96,210.03,209.95,210.0,4181.0,206.2459,206.3146,206.2361,206.2852,4181.0
2024-05-09 15:10:00,210.02,210.03,209.91,210.0,3569.0,206.3048,206.3146,206.1968,206.2852,3569.0
2024-05-09 15:15:00,209.97,209.97,209.91,209.96,4808.0,206.2557,206.2557,206.1968,206.2459,4808.0
2024-05-09 15:20:00,209.96,210.01,209.93,209.99,3029.0,206.2459,206.295,206.2164,206.2753,3029.0
2024-05-09 15:25:00,209.98,210.05,209.93,209.95,6539.0,206.2655,206.3343,206.2164,206.2361,6539.0
2024-05-09 15:30:00,209.96,210.05,209.93,210.05,8056.0,206.2459,206.3343,206.2164,206.3343,8056.0
2024-05-09 15:35:00,210.01,210.16,209.93,210.12,9733.0,206.295,206.4423,206.2164,206.403,9733.0
2024-05-09 15:40:00,210.16,210.26,210.12,210.22,8207.0,206.4423,206.5406,206.403,206.5013,8207.0
2024-05-09 15:45:00,210.23,210.23,210.14,210.18,13266.0,206.5111,206.5111,206.4227,206.462,13266.0
2024-05-09 15:50:00,210.2,210.61,210.14,210.54,39252.0,206.4816,206.8844,206.4227,206.8156,39252.0
2024-05-09 15:55:00,210.56,210.97,210.34,210.43,133982.0,206.8353,207.238,206.6192,206.7076,133982.0
2024-05-10 09:30:00,211.4,211.79,211.15,211.31,25585.0,207.6604,208.0435,207.4148,207.572,25585.0
2024-05-10 09:35:00,211.21,212.0,210.98,212.0,10333.0,207.4738,208.2498,207.2478,208.2498,10333.0
2024-05-10 09:40:00,212.16,212.28,211.96,212.05,8274.0,208.407,208.5248,208.2105,208.2989,8274.0
2024-05-10 09:45:00,211.95,211.97,211.76,211.78,2412.0,208.2007,208.2203,208.014,208.0337,2412.0
2024-05-10 09:50:00,211.69,211.86,211.68,211.75,2223.0,207.9453,208.1123,207.9355,208.0042,2223.0
2024-05-10 09:55:00,211.83,211.9,211.54,211.71,9372.0,208.0828,208.1516,207.7979,207.9649,9372.0
2024-05-10 10:00:00,211.71,211.87,210.72,210.9,36416.0,207.9649,208.1221,206.9924,207.1692,36416.0
2024-05-10 10:05:00,211.1,211.29,210.9,211.29,28474.0,207.3657,207.5523,207.1692,207.5523,28474.0
2024-05-10 10:10:00,211.22,211.37,211.19,211.22,9893.0,207.4836,207.6309,207.4541,207.4836,9893.0
2024-05-10 10:15:00,211.29,211.51,211.24,211.41,14856.0,207.5523,207.7685,207.5032,207.6702,14856.0
2024-05-10 10:20:00,211.45,211.64,211.28,211.48,31665.0,207.7095,207.8962,207.5425,207.739,31665.0
2024-05-10 10:25:00,211.46,211.46,211.25,211.31,10540.0,207.7193,207.7193,207.5131,207.572,10540.0
2024-05-10 10:30:00,211.25,211.27,211.1,211.14,7020.0,207.5131,207.5327,207.3657,207.405,7020.0
2024-05-10 10:35:00,211.23,211.98,211.19,211.9,3635.0,207.4934,208.2301,207.4541,208.1516,3635.0
2024-05-10 10:40:00,211.97,212.06,211.84,211.84,6435.0,208.2203,208.3087,208.0926,208.0926,6435.0
2024-05-10 10:45:00,211.93,212.09,211.86,211.92,4478.0,208.181,208.3382,208.1123,208.1712,4478.0
2024-05-10 10:50:00,211.88,211.95,211.71,211.76,6592.0,208.1319,208.2007,207.9649,208.014,6592.0
2024-05-10 10:55:00,211.78,211.81,211.72,211.75,3934.0,208.0337,208.0632,207.9747,208.0042,3934.0
2024-05-10 11:00:00,211.75,211.76,211.68,211.68,2471.0,208.0042,208.014,207.9355,207.9355,2471.0
2024-05-10 11:05:00,211.76,211.77,211.67,211.72,3469.0,208.014,208.0239,207.9256,207.9747,3469.0
2024-05-10 11:10:00,211.75,211.78,211.69,211.75,2720.0,208.0042,208.0337,207.9453,208.0042,2720.0
2024-05-10 11:15:00,211.73,211.73,211.48,211.49,10774.0,207.9846,207.9846,207.739,207.7488,10774.0
2024-05-10 11:20:00,211.5,211.55,211.46,211.53,2095.0,207.7586,207.8077,207.7193,207.7881,2095.0
2024-05-10 11:25:00,211.6,211.82,211.59,211.81,3598.0,207.8569,208.073,207.847,208.0632,3598.0
2024-05-10 11:30:00,211.79,211.79,211.71,211.71,1201.0,208.0435,208.0435,207.9649,207.9649,1201.0
2024-05-10 11:35:00,211.79,211.79,211.72,211.76,945.0,208.0435,208.0435,207.9747,208.014,945.0
2024-05-10 11:40:00,211.79,211.81,211.67,211.67,2396.0,208.0435,208.0632,207.9256,207.9256,2396.0
2024-05-10 11:45:00,211.58,211.58,211.5,211.5,1143.0,207.8372,207.8372,207.7586,207.7586,1143.0
2024-05-10 11:50:00,211.53,211.59,211.5,211.57,3692.0,207.7881,207.847,207.7586,207.8274,3692.0
2024-05-10 11:55:00,211.62,211.77,211.62,211.77,14100.0,207.8765,208.0239,207.8765,208.0239,14100.0
2024-05-10 12:00:00,211.81,211.89,211.77,211.89,3677.0,208.0632,208.1417,208.0239,208.1417,3677.0
2024-05-10 12:05:00,211.89,211.99,211.88,211.94,2467.0,208.1417,208.24,208.1319,208.1909,2467.0
2024-05-10 12:10:00,211.94,211.96,211.87,211.91,3926.0,208.1909,208.2105,208.1221,208.1614,3926.0
2024-05-10 12:15:00,211.94,211.95,211.77,211.77,1678.0,208.1909,208.2007,208.0239,208.0239,1678.0
2024-05-10 12:20:00,211.77,211.78,211.77,211.77,302.0,208.0239,208.0337,208.0239,208.0239,302.0
2024-05-10 12:25:00,211.83,211.88,211.74,211.74,2758.0,208.0828,208.1319,207.9944,207.9944,2758.0
2024-05-10 12:30:00,211.79,211.82,211.74,211.77,1253.0,208.0435,208.073,207.9944,208.0239,1253.0
2024-05-10 12:35:00,211.81,211.86,211.71,211.71,3333.0,208.0632,208.1123,207.9649,207.9649,3333.0
2024-05-10 12:40:00,211.76,211.82,211.75,211.78,2470.0,208.014,208.073,208.0042,208.0337,2470.0
2024-05-10 12:45:00,211.81,211.81,211.72,211.74,3113.0,208.0632,208.0632,207.9747,207.9944,3113.0
2024-05-10 12:50:00,211.75,211.8,211.75,211.78,1310.0,208.0042,208.0533,208.0042,208.0337,1310.0
2024-05-10 12:55:00,211.78,211.78,211.66,211.71,2842.0,208.0337,208.0337,207.9158,207.9649,2842.0
2024-05-10 13:00:00,211.77,211.85,211.76,211.81,1350.0,208.0239,208.1024,208.014,208.0632,1350.0
2024-05-10 13:05:00,211.8,211.81,211.64,211.64,800.0,208.0533,208.0632,207.8962,207.8962,800.0
2024-05-10 13:10:00,211.7,211.7,211.65,211.65,1496.0,207.9551,207.9551,207.906,207.906,1496.0
2024-05-10 13:15:00,211.68,211.68,211.51,211.58,2659.0,207.9355,207.9355,207.7685,207.8372,2659.0
2024-05-10 13:20:00,211.54,211.55,211.49,211.5,2339.0,207.7979,207.8077,207.7488,207.7586,2339.0
2024-05-10 13:25:00,211.51,211.54,211.49,211.49,831.0,207.7685,207.7979,207.7488,207.7488,831.0
2024-05-10 13:30:00,211.52,211.56,211.5,211.5,2428.0,207.7783,207.8176,207.7586,207.7586,2428.0
2024-05-10 13:35:00,211.54,211.66,211.54,211.61,2057.0,207.7979,207.9158,207.7979,207.8667,2057.0
2024-05-10 13:40:00,211.61,211.65,211.6,211.64,799.0,207.8667,207.906,207.8569,207.8962,799.0
2024-05-10 13:45:00,211.65,211.7,211.63,211.69,1556.0,207.906,207.9551,207.8863,207.9453,1556.0
2024-05-10 13:50:00,211.71,211.85,211.7,211.85,6033.0,207.9649,208.1024,207.9551,208.1024,6033.0
2024-05-10 13:55:00,211.77,211.84,211.74,211.74,5035.0,208.0239,208.0926,207.9944,207.9944,5035.0
2024-05-10 14:00:00,211.66,211.71,211.61,211.68,1356.0,207.9158,207.9649,207.8667,207.9355,1356.0
2024-05-10 14:05:00,211.62,211.66,211.61,211.64,900.0,207.8765,207.9158,207.8667,207.8962,900.0
2024-05-10 14:10:00,211.66,211.66,211.57,211.62,5702.0,207.9158,207.9158,207.8274,207.8765,5702.0
2024-05-10 14:15:00,211.64,211.66,211.57,211.63,3142.0,207.8962,207.9158,207.8274,207.8863,3142.0
2024-05-10 14:20:00,211.62,211.63,211.43,211.49,6912.0,207.8765,207.8863,207.6899,207.7488,6912.0
2024-05-10 14:25:00,211.48,211.51,211.45,211.47,2283.0,207.739,207.7685,207.7095,207.7292,2283.0
2024-05-10 14:30:00,211.5,211.59,211.47,211.59,3178.0,207.7586,207.847,207.7292,207.847,3178.0
2024-05-10 14:35:00,211.56,211.56,211.5,211.53,4600.0,207.8176,207.8176,207.7586,207.7881,4600.0
2024-05-10 14:40:00,211.53,211.73,211.53,211.73,4814.0,207.7881,207.9846,207.7881,207.9846,4814.0
2024-05-10 14:45:00,211.74,211.83,211.52,211.82,15590.0,207.9944,208.0828,207.7783,208.073,15590.0
2024-05-10 14:50:00,211.87,211.89,211.71,211.73,1828.0,208.1221,208.1417,207.9649,207.9846,1828.0
2024-05-10 14:55:00,211.73,211.74,211.64,211.65,3713.0,207.9846,207.9944,207.8962,207.906,3713.0
2024-05-10 15:00:00,211.72,211.72,211.64,211.71,2511.0,207.9747,207.9747,207.8962,207.9649,2511.0
2024-05-10 15:05:00,211.6,211.8,211.52,211.66,13515.0,207.8569,208.0533,207.7783,207.9158,13515.0
2024-05-10 15:10:00,211.69,211.83,211.54,211.83,10587.0,207.9453,208.0828,207.7979,208.0828,10587.0
2024-05-10 15:15:00,211.8,211.87,211.78,211.82,1519.0,208.0533,208.1221,208.0337,208.073,1519.0
2024-05-10 15:20:00,211.82,211.86,211.72,211.77,8892.0,208.073,208.1123,207.9747,208.0239,8892.0
2024-05-10 15:25:00,211.78,211.78,211.7,211.75,3996.0,208.0337,208.0337,207.9551,208.0042,3996.0
2024-05-10 15:30:00,211.76,211.79,211.67,211.74,3674.0,208.014,208.0435,207.9256,207.9944,3674.0
2024-05-10 15:35:00,211.75,211.75,211.7,211.75,2523.0,208.0042,208.0042,207.9551,208.0042,2523.0
2024-05-10 15:40:00,211.76,211.8,211.69,211.71,5558.0,208.014,208.0533,207.9453,207.9649,5558.0
2024-05-10 15:45:00,211.71,211.85,211.7,211.74,5718.0,207.9649,208.1024,207.9551,207.9944,5718.0
2024-05-10 15:50:00,211.75,211.85,211.69,211.74,21224.0,208.0042,208.1024,207.9453,207.9944,21224.0
2024-05-10 15:55:00,211.76,211.8,211.48,211.48,77003.0,208.014,208.0533,207.739,207.739,77003.0
2024-05-13 09:30:00,211.12,211.9,211.03,211.43,22815.0,207.3854,208.1516,207.2969,207.6899,22815.0
2024-05-13 09:35:00,211.49,211.85,211.49,211.78,5548.0,207.7488,208.1024,207.7488,208.0337,5548.0
2024-05-13 09:40:00,211.79,212.21,211.69,212.03,3573.0,208.0435,208.4561,207.9453,208.2793,3573.0
2024-05-13 09:45:00,212.03,212.1,211.98,212.0,3188.0,208.2793,208.348,208.2301,208.2498,3188.0
2024-05-13 09:50:00,211.92,212.28,211.9,211.97,4487.0,208.1712,208.5248,208.1516,208.2203,4487.0
2024-05-13 09:55:00,211.89,211.94,211.47,211.47,4539.0,208.1417,208.1909,207.7292,207.7292,4539.0
2024-05-13 10:00:00,211.47,211.56,211.37,211.44,4970.0,207.7292,207.8176,207.6309,207.6997,4970.0
2024-05-13 10:05:00,211.46,211.62,211.34,211.48,9252.0,207.7193,207.8765,207.6015,207.739,9252.0
2024-05-13 10:10:00,211.56,211.65,211.47,211.6,2173.0,207.8176,207.906,207.7292,207.8569,2173.0
2024-05-13 10:15:00,211.49,211.64,211.38,211.41,4014.0,207.7488,207.8962,207.6408,207.6702,4014.0
2024-05-13 10:20:00,211.43,211.51,211.39,211.46,3002.0,207.6899,207.7685,207.6506,207.7193,3002.0
2024-05-13 10:25:00,211.38,211.48,211.34,211.37,4336.0,207.6408,207.739,207.6015,207.6309,4336.0
2024-05-13 10:30:00,211.35,211.41,211.22,211.28,6492.0,207.6113,207.6702,207.4836,207.5425,6492.0
2024-05-13 10:35:00,211.28,211.29,211.06,211.06,7063.0,207.5425,207.5523,207.3264,207.3264,7063.0
2024-05-13 10:40:00,211.12,211.21,211.08,211.1,4234.0,207.3854,207.4738,207.3461,207.3657,4234.0
2024-05-13 10:45:00,211.09,211.13,210.83,210.92,10713.0,207.3559,207.3952,207.1005,207.1889,10713.0
2024-05-13 10:50:00,210.87,210.97,210.83,210.85,8850.0,207.1398,207.238,207.1005,207.1201,8850.0
2024-05-13 10:55:00,210.78,210.88,210.74,210.88,7993.0,207.0514,207.1496,207.0121,207.1496,7993.0
2024-05-13 11:00:00,210.82,210.85,210.71,210.71,4579.0,207.0907,207.1201,206.9826,206.9826,4579.0
2024-05-13 11:05:00,210.73,210.84,210.67,210.67,5032.0,207.0023,207.1103,206.9433,206.9433,5032.0
2024-05-13 11:10:00,210.67,210.78,210.67,210.7,4566.0,206.9433,207.0514,206.9433,206.9728,4566.0
2024-05-13 11:15:00,210.72,210.85,210.71,210.84,12899.0,206.9924,207.1201,206.9826,207.1103,12899.0
2024-05-13 11:20:00,210.84,210.97,210.83,210.88,8303.0,207.1103,207.238,207.1005,207.1496,8303.0
2024-05-13 11:25:00,210.87,210.88,210.74,210.78,7918.0,207.1398,207.1496,207.0121,207.0514,7918.0
2024-05-13 11:30:00,210.77,211.07,210.69,211.04,6026.0,207.0415,207.3362,206.963,207.3068,6026.0
2024-05-13 11:35:00,211.03,211.07,210.7,210.71,5014.0,207.2969,207.3362,206.9728,206.9826,5014.0
2024-05-13 11:40:00,210.78,210.81,210.71,210.72,2743.0,207.0514,207.0808,206.9826,206.9924,2743.0
2024-05-13 11:45:00,210.7,210.81,210.65,210.81,2052.0,206.9728,207.0808,206.9237,207.0808,2052.0
2024-05-13 11:50:00,210.78,210.82,210.73,210.82,1010.0,207.0514,207.0907,207.0023,207.0907,1010.0
2024-05-13 11:55:00,210.8,210.95,210.77,210.77,2620.0,207.071,207.2184,207.0415,207.0415,2620.0
2024-05-13 12:00:00,210.77,210.79,210.74,210.77,3208.0,207.0415,207.0612,207.0121,207.0415,3208.0
2024-05-13 12:05:00,210.77,210.86,210.69,210.84,5187.0,207.0415,207.13,206.963,207.1103,5187.0
2024-05-13 12:10:00,210.85,210.87,210.8,210.83,2257.0,207.1201,207.1398,207.071,207.1005,2257.0
2024-05-13 12:15:00,210.81,210.83,210.71,210.73,6196.0,207.0808,207.1005,206.9826,207.0023,6196.0
2024-05-13 12:20:00,210.69,210.78,210.67,210.74,4661.0,206.963,207.0514,206.9433,207.0121,4661.0
2024-05-13 12:25:00,210.76,210.81,210.72,210.75,3032.0,207.0317,207.0808,206.9924,207.0219,3032.0
2024-05-13 12:30:00,210.76,210.8,210.74,210.78,4445.0,207.0317,207.071,207.0121,207.0514,4445.0
2024-05-13 12:35:00,210.78,210.93,210.76,210.93,3099.0,207.0514,207.1987,207.0317,207.1987,3099.0
2024-05-13 12:40:00,210.93,210.94,210.92,210.94,2074.0,207.1987,207.2085,207.1889,207.2085,2074.0
2024-05-13 12:45:00,210.9,210.9,210.73,210.76,5083.0,207.1692,207.1692,207.0023,207.0317,5083.0
2024-05-13 12:50:00,210.77,210.78,210.72,210.77,5637.0,207.0415,207.0514,206.9924,207.0415,5637.0
2024-05-13 12:55:00,210.76,210.77,210.72,210.72,4365.0,207.0317,207.0415,206.9924,206.9924,4365.0
2024-05-13 13:00:00,210.69,210.72,210.66,210.68,2844.0,206.963,206.9924,206.9335,206.9531,2844.0
2024-05-13 13:05:00,210.64,210.68,210.63,210.63,5195.0,206.9138,206.9531,206.904,206.904,5195.0
2024-05-13 13:10:00,210.6,210.6,210.48,210.51,8896.0,206.8746,206.8746,206.7567,206.7861,8896.0
2024-05-13 13:15:00,210.5,210.62,210.5,210.51,6737.0,206.7763,206.8942,206.7763,206.7861,6737.0
2024-05-13 13:20:00,210.48,210.49,210.37,210.4,3131.0,206.7567,206.7665,206.6486,206.6781,3131.0
2024-05-13 13:25:00,210.39,210.42,210.34,210.42,2160.0,206.6683,206.6977,206.6192,206.6977,2160.0
2024-05-13 13:30:00,210.42,210.52,210.42,210.43,2671.0,206.6977,206.796,206.6977,206.7076,2671.0
2024-05-13 13:35:00,210.42,210.52,210.41,210.47,2679.0,206.6977,206.796,206.6879,206.7469,2679.0
2024-05-13 13:40:00,210.48,210.5,210.44,210.49,2808.0,206.7567,206.7763,206.7174,206.7665,2808.0
2024-05-13 13:45:00,210.48,210.51,210.44,210.51,6486.0,206.7567,206.7861,206.7174,206.7861,6486.0
2024-05-13 13:50:00,210.5,210.55,210.47,210.5,3554.0,206.7763,206.8254,206.7469,206.7763,3554.0
2024-05-13 13:55:00,210.51,210.53,210.44,210.5,4284.0,206.7861,206.8058,206.7174,206.7763,4284.0
2024-05-13 14:00:00,210.5,210.51,210.38,210.45,4789.0,206.7763,206.7861,206.6584,206.7272,4789.0
2024-05-13 14:05:00,210.43,210.44,210.27,210.28,5619.0,206.7076,206.7174,206.5504,206.5602,5619.0
2024-05-13 14:10:00,210.26,210.34,210.24,210.34,5318.0,206.5406,206.6192,206.5209,206.6192,5318.0
2024-05-13 14:15:00,210.31,210.44,210.3,210.44,2151.0,206.5897,206.7174,206.5799,206.7174,2151.0
2024-05-13 14:20:00,210.41,210.5,210.35,210.36,4312.0,206.6879,206.7763,206.629,206.6388,4312.0
2024-05-13 14:25:00,210.36,210.36,210.23,210.25,16885.0,206.6388,206.6388,206.5111,206.5307,16885.0
2024-05-13 14:30:00,210.28,210.54,210.2,210.52,7991.0,206.5602,206.8156,206.4816,206.796,7991.0
2024-05-13 14:35:00,210.52,210.56,210.39,210.41,4195.0,206.796,206.8353,206.6683,206.6879,4195.0
2024-05-13 14:40:00,210.45,210.46,210.41,210.46,3090.0,206.7272,206.737,206.6879,206.737,3090.0
2024-05-13 14:45:00,210.45,210.49,210.29,210.3,4972.0,206.7272,206.7665,206.57,206.5799,4972.0
2024-05-13 14:50:00,210.31,210.32,210.23,210.29,7073.0,206.5897,206.5995,206.5111,206.57,7073.0
2024-05-13 14:55:00,210.29,210.36,210.26,210.3,6475.0,206.57,206.6388,206.5406,206.5799,6475.0
2024-05-13 15:00:00,210.32,210.42,210.32,210.34,5081.0,206.5995,206.6977,206.5995,206.6192,5081.0
2024-05-13 15:05:00,210.32,210.38,210.22,210.27,16380.0,206.5995,206.6584,206.5013,206.5504,16380.0
2024-05-13 15:10:00,210.26,210.54,210.26,210.51,67382.0,206.5406,206.8156,206.5406,206.7861,67382.0
2024-05-13 15:15:00,210.53,210.55,210.36,210.39,8164.0,206.8058,206.8254,206.6388,206.6683,8164.0
2024-05-13 15:20:00,210.36,210.48,210.35,210.42,10970.0,206.6388,206.7567,206.629,206.6977,10970.0
2024-05-13 15:25:00,210.42,210.44,210.37,210.4,5007.0,206.6977,206.7174,206.6486,206.6781,5007.0
2024-05-13 15:30:00,210.45,210.66,210.42,210.62,8243.0,206.7272,206.9335,206.6977,206.8942,8243.0
2024-05-13 15:35:00,210.67,210.77,210.64,210.65,7577.0,206.9433,207.0415,206.9138,206.9237,7577.0
2024-05-13 15:40:00,210.65,210.68,210.55,210.59,9199.0,206.9237,206.9531,206.8254,206.8647,9199.0
2024-05-13 15:45:00,210.59,210.61,210.49,210.56,10022.0,206.8647,206.8844,206.7665,206.8353,10022.0
2024-05-13 15:50:00,210.53,210.83,210.47,210.68,36038.0,206.8058,207.1005,206.7469,206.9531,36038.0
2024-05-13 15:55:00,210.7,210.87,210.47,210.82,133010.0,206.9728,207.1398,206.7469,207.0907,133010.0
2024-05-14 09:30:00,210.5,210.51,209.95,210.09,33133.0,206.7763,206.7861,206.2361,206.3736,33133.0
2024-05-14 09:35:00,210.1,210.26,209.99,210.14,6085.0,206.3834,206.5406,206.2753,206.4227,6085.0
2024-05-14 09:40:00,210.59,210.59,210.25,210.52,6094.0,206.8647,206.8647,206.5307,206.796,6094.0
2024-05-14 09:45:00,210.52,210.88,210.25,210.65,39166.0,206.796,207.1496,206.5307,206.9237,39166.0
2024-05-14 09:50:00,210.7,210.7,210.49,210.64,4005.0,206.9728,206.9728,206.7665,206.9138,4005.0
2024-05-14 09:55:00,210.53,210.89,210.35,210.39,13096.0,206.8058,207.1594,206.629,206.6683,13096.0
2024-05-14 10:00:00,210.56,210.9,210.48,210.81,3558.0,206.8353,207.1692,206.7567,207.0808,3558.0
2024-05-14 10:05:00,210.86,210.9,210.61,210.66,3510.0,207.13,207.1692,206.8844,206.9335,3510.0
2024-05-14 10:10:00,210.57,210.74,210.56,210.71,7493.0,206.8451,207.0121,206.8353,206.9826,7493.0
2024-05-14 10:15:00,210.78,210.78,210.41,210.52,30357.0,207.0514,207.0514,206.6879,206.796,30357.0
2024-05-14 10:20:00,210.52,210.72,210.49,210.7,4556.0,206.796,206.9924,206.7665,206.9728,4556.0
2024-05-14 10:25:00,210.72,210.83,210.64,210.64,5838.0,206.9924,207.1005,206.9138,206.9138,5838.0
2024-05-14 10:30:00,210.63,210.63,210.2,210.23,1629.0,206.904,206.904,206.4816,206.5111,1629.0
2024-05-14 10:35:00,210.17,210.22,209.93,210.01,11800.0,206.4522,206.5013,206.2164,206.295,11800.0
2024-05-14 10:40:00,210.02,210.11,209.9,209.99,9661.0,206.3048,206.3932,206.1869,206.2753,9661.0
2024-05-14 10:45:00,209.96,210.01,209.88,209.95,4385.0,206.2459,206.295,206.1673,206.2361,4385.0
2024-05-14 10:50:00,209.88,209.95,209.83,209.83,2839.0,206.1673,206.2361,206.1182,206.1182,2839.0
2024-05-14 10:55:00,209.87,209.87,209.71,209.81,3429.0,206.1575,206.1575,206.0003,206.0985,3429.0
2024-05-14 11:00:00,209.77,209.77,209.54,209.58,2401.0,206.0592,206.0592,205.8333,205.8726,2401.0
2024-05-14 11:05:00,209.58,209.58,209.23,209.23,3305.0,205.8726,205.8726,205.5288,205.5288,3305.0
2024-05-14 11:10:00,209.26,209.49,209.26,209.37,2509.0,205.5583,205.7842,205.5583,205.6663,2509.0
2024-05-14 11:15:00,209.38,209.47,209.32,209.38,16740.0,205.6761,205.7645,205.6172,205.6761,16740.0
2024-05-14 11:20:00,209.39,209.65,209.35,209.65,3828.0,205.686,205.9414,205.6467,205.9414,3828.0
2024-05-14 11:25:00,209.64,209.67,209.51,209.62,3416.0,205.9315,205.961,205.8038,205.9119,3416.0
2024-05-14 11:30:00,209.63,209.65,209.48,209.53,4216.0,205.9217,205.9414,205.7744,205.8235,4216.0
2024-05-14 11:35:00,209.45,209.53,209.44,209.48,2661.0,205.7449,205.8235,205.7351,205.7744,2661.0
2024-05-14 11:40:00,209.45,209.69,209.45,209.68,3365.0,205.7449,205.9807,205.7449,205.9708,3365.0
2024-05-14 11:45:00,209.66,209.84,209.63,209.77,6527.0,205.9512,206.128,205.9217,206.0592,6527.0
2024-05-14 11:50:00,209.74,209.83,209.74,209.81,3439.0,206.0298,206.1182,206.0298,206.0985,3439.0
2024-05-14 11:55:00,209.81,209.85,209.74,209.74,2383.0,206.0985,206.1378,206.0298,206.0298,2383.0
2024-05-14 12:00:00,209.78,209.79,209.71,209.74,2599.0,206.0691,206.0789,206.0003,206.0298,2599.0
2024-05-14 12:05:00,209.74,209.74,209.57,209.62,3586.0,206.0298,206.0298,205.8628,205.9119,3586.0
2024-05-14 12:10:00,209.55,209.71,209.55,209.68,4129.0,205.8431,206.0003,205.8431,205.9708,4129.0
2024-05-14 12:15:00,209.66,209.81,209.53,209.77,48535.0,205.9512,206.0985,205.8235,206.0592,48535.0
2024-05-14 12:20:00,209.73,209.73,209.58,209.61,4945.0,206.0199,206.0199,205.8726,205.9021,4945.0
2024-05-14 12:25:00,209.57,209.57,209.4,209.41,2186.0,205.8628,205.8628,205.6958,205.7056,2186.0
2024-05-14 12:30:00,209.43,209.47,209.37,209.37,3964.0,205.7253,205.7645,205.6663,205.6663,3964.0
2024-05-14 12:35:00,209.35,209.35,209.27,209.29,3493.0,205.6467,205.6467,205.5681,205.5877,3493.0
2024-05-14 12:40:00,209.27,209.31,209.06,209.06,4776.0,205.5681,205.6074,205.3618,205.3618,4776.0
2024-05-14 12:45:00,209.05,209.13,209.01,209.01,3090.0,205.352,205.4306,205.3127,205.3127,3090.0
2024-05-14 12:50:00,209.02,209.13,209.02,209.04,3361.0,205.3225,205.4306,205.3225,205.3422,3361.0
2024-05-14 12:55:00,209.08,209.13,209.01,209.1,2744.0,205.3814,205.4306,205.3127,205.4011,2744.0
2024-05-14 13:00:00,209.08,209.08,208.95,208.95,4667.0,205.3814,205.3814,205.2537,205.2537,4667.0
2024-05-14 13:05:00,208.89,208.91,208.69,208.77,5625.0,205.1948,205.2145,204.9983,205.0769,5625.0
2024-05-14 13:10:00,208.75,208.91,208.72,208.91,9777.0,205.0573,205.2145,205.0278,205.2145,9777.0
2024-05-14 13:15:00,208.92,209.05,208.87,208.96,9044.0,205.2243,205.352,205.1752,205.2636,9044.0
2024-05-14 13:20:00,208.96,209.02,208.8,208.94,15045.0,205.2636,205.3225,205.1064,205.2439,15045.0
2024-05-14 13:25:00,208.98,209.15,208.98,209.11,3621.0,205.2832,205.4502,205.2832,205.4109,3621.0
2024-05-14 13:30:00,209.1,209.14,208.84,208.88,6510.0,205.4011,205.4404,205.1457,205.185,6510.0
2024-05-14 13:35:00,208.84,209.03,208.84,209.02,6492.0,205.1457,205.3323,205.1457,205.3225,6492.0
2024-05-14 13:40:00,209.01,209.03,208.92,208.94,8951.0,205.3127,205.3323,205.2243,205.2439,8951.0
2024-05-14 13:45:00,209.0,209.01,208.92,208.95,10890.0,205.3029,205.3127,205.2243,205.2537,10890.0
2024-05-14 13:50:00,208.93,208.99,208.86,208.86,6181.0,205.2341,205.293,205.1653,205.1653,6181.0
2024-05-14 13:55:00,208.9,208.92,208.79,208.79,7234.0,205.2046,205.2243,205.0966,205.0966,7234.0
2024-05-14 14:00:00,208.8,209.15,208.79,209.03,20985.0,205.1064,205.4502,205.0966,205.3323,20985.0
2024-05-14 14:05:00,209.03,209.1,208.92,208.96,7669.0,205.3323,205.4011,205.2243,205.2636,7669.0
2024-05-14 14:10:00,208.99,209.08,208.89,209.03,5663.0,205.293,205.3814,205.1948,205.3323,5663.0
2024-05-14 14:15:00,209.07,209.07,208.8,208.96,11243.0,205.3716,205.3716,205.1064,205.2636,11243.0
2024-05-14 14:20:00,208.99,209.05,208.96,209.05,6910.0,205.293,205.352,205.2636,205.352,6910.0
2024-05-14 14:25:00,209.07,209.07,208.71,208.86,25978.0,205.3716,205.3716,205.018,205.1653,25978.0
2024-05-14 14:30:00,208.9,209.1,208.86,209.04,17132.0,205.2046,205.4011,205.1653,205.3422,17132.0
2024-05-14 14:35:00,209.03,209.16,208.94,209.12,16700.0,205.3323,205.46,205.2439,205.4207,16700.0
2024-05-14 14:40:00,209.18,209.4,209.15,209.33,12313.0,205.4797,205.6958,205.4502,205.627,12313.0
2024-05-14 14:45:00,209.36,209.4,209.13,209.31,13097.0,205.6565,205.6958,205.4306,205.6074,13097.0
2024-05-14 14:50:00,209.3,209.36,209.13,209.31,35999.0,205.5976,205.6565,205.4306,205.6074,35999.0
2024-05-14 14:55:00,209.29,209.42,209.29,209.37,6240.0,205.5877,205.7154,205.5877,205.6663,6240.0
2024-05-14 15:00:00,209.34,209.38,209.07,209.08,11790.0,205.6368,205.6761,205.3716,205.3814,11790.0
2024-05-14 15:05:00,209.1,209.22,209.05,209.16,14422.0,205.4011,205.519,205.352,205.46,14422.0
2024-05-14 15:10:00,209.18,209.26,209.17,209.18,10506.0,205.4797,205.5583,205.4699,205.4797,10506.0
2024-05-14 15:15:00,209.18,209.4,209.17,209.38,9933.0,205.4797,205.6958,205.4699,205.6761,9933.0
2024-05-14 15:20:00,209.4,209.66,209.39,209.48,14326.0,205.6958,205.9512,205.686,205.7744,14326.0
2024-05-14 15:25:00,209.47,209.53,209.45,209.52,3887.0,205.7645,205.8235,205.7449,205.8137,3887.0
2024-05-14 15:30:00,209.53,209.63,209.43,209.5,14709.0,205.8235,205.9217,205.7253,205.794,14709.0
2024-05-14 15:35:00,209.5,209.56,209.43,209.47,24167.0,205.794,205.853,205.7253,205.7645,24167.0
2024-05-14 15:40:00,209.47,209.58,209.45,209.56,15697.0,205.7645,205.8726,205.7449,205.853,15697.0
2024-05-14 15:45:00,209.56,209.63,209.41,209.62,21403.0,205.853,205.9217,205.7056,205.9119,21403.0
2024-05-14 15:50:00,209.64,209.77,209.37,209.48,34749.0,205.9315,206.0592,205.6663,205.7744,34749.0
2024-05-14 15:55:00,209.46,210.14,209.31,209.88,248541.0,205.7547,206.4227,205.6074,206.1673,248541.0
2024-05-15 09:30:00,209.87,210.3,209.69,209.69,24837.0,206.1575,206.5799,205.9807,205.9807,24837.0
2024-05-15 09:35:00,209.75,210.23,209.66,210.22,4223.0,206.0396,206.5111,205.9512,206.5013,4223.0
2024-05-15 09:40:00,210.26,210.48,209.96,210.1,29992.0,206.5406,206.7567,206.2459,206.3834,29992.0
2024-05-15 09:45:00,209.95,210.19,209.78,210.1,12754.0,206.2361,206.4718,206.0691,206.3834,12754.0
2024-05-15 09:50:00,210.16,210.28,209.92,210.01,5589.0,206.4423,206.5602,206.2066,206.295,5589.0
2024-05-15 09:55:00,210.06,210.1,209.84,209.88,3056.0,206.3441,206.3834,206.128,206.1673,3056.0
2024-05-15 10:00:00,210.02,210.04,209.91,209.96,2152.0,206.3048,206.3245,206.1968,206.2459,2152.0
2024-05-15 10:05:00,210.05,210.33,210.04,210.19,7275.0,206.3343,206.6093,206.3245,206.4718,7275.0
2024-05-15 10:10:00,210.11,210.26,209.8,209.8,5098.0,206.3932,206.5406,206.0887,206.0887,5098.0
2024-05-15 10:15:00,209.81,209.84,209.49,209.66,6347.0,206.0985,206.128,205.7842,205.9512,6347.0
2024-05-15 10:20:00,209.72,209.77,209.33,209.37,9601.0,206.0101,206.0592,205.627,205.6663,9601.0
2024-05-15 10:25:00,209.37,209.51,209.28,209.41,3232.0,205.6663,205.8038,205.5779,205.7056,3232.0
2024-05-15 10:30:00,209.47,209.56,209.38,209.44,2644.0,205.7645,205.853,205.6761,205.7351,2644.0
2024-05-15 10:35:00,209.49,209.72,209.39,209.6,5291.0,205.7842,206.0101,205.686,205.8922,5291.0
2024-05-15 10:40:00,209.63,209.84,209.62,209.64,4594.0,205.9217,206.128,205.9119,205.9315,4594.0
2024-05-15 10:45:00,209.68,209.69,209.51,209.51,2161.0,205.9708,205.9807,205.8038,205.8038,2161.0
2024-05-15 10:50:00,209.56,209.56,209.41,209.42,3128.0,205.853,205.853,205.7056,205.7154,3128.0
2024-05-15 10:55:00,209.4,209.41,209.21,209.33,6619.0,205.6958,205.7056,205.5091,205.627,6619.0
2024-05-15 11:00:00,209.35,209.52,209.35,209.45,2307.0,205.6467,205.8137,205.6467,205.7449,2307.0
2024-05-15 11:05:00,209.48,209.64,209.48,209.64,3800.0,205.7744,205.9315,205.7744,205.9315,3800.0
2024-05-15 11:10:00,209.6,209.68,209.58,209.63,3175.0,205.8922,205.9708,205.8726,205.9217,3175.0
2024-05-15 11:15:00,209.62,209.86,209.58,209.86,7198.0,205.9119,206.1476,205.8726,206.1476,7198.0
2024-05-15 11:20:00,209.77,209.84,209.7,209.78,3236.0,206.0592,206.128,205.9905,206.0691,3236.0
2024-05-15 11:25:00,209.7,209.7,209.63,209.68,2017.0,205.9905,205.9905,205.9217,205.9708,2017.0
2024-05-15 11:30:00,209.7,209.72,209.52,209.55,3703.0,205.9905,206.0101,205.8137,205.8431,3703.0
2024-05-15 11:35:00,209.51,209.51,209.3,209.32,3296.0,205.8038,205.8038,205.5976,205.6172,3296.0
2024-05-15 11:40:00,209.31,209.35,209.16,209.17,4953.0,205.6074,205.6467,205.46,205.4699,4953.0
2024-05-15 11:45:00,209.18,209.23,209.04,209.05,4787.0,205.4797,205.5288,205.3422,205.352,4787.0
2024-05-15 11:50:00,209.04,209.09,208.98,209.02,6305.0,205.3422,205.3913,205.2832,205.3225,6305.0
2024-05-15 11:55:00,209.02,209.2,209.01,209.16,5427.0,205.3225,205.4993,205.3127,205.46,5427.0
2024-05-15 12:00:00,209.12,209.31,209.05,209.25,4158.0,205.4207,205.6074,205.352,205.5484,4158.0
2024-05-15 12:05:00,209.17,209.18,208.95,208.95,3533.0,205.4699,205.4797,205.2537,205.2537,3533.0
2024-05-15 12:10:00,209.03,209.11,209.02,209.09,2227.0,205.3323,205.4109,205.3225,205.3913,2227.0
2024-05-15 12:15:00,209.12,209.22,209.11,209.2,3062.0,205.4207,205.519,205.4109,205.4993,3062.0
2024-05-15 12:20:00,209.21,209.21,209.1,209.11,2353.0,205.5091,205.5091,205.4011,205.4109,2353.0
2024-05-15 12:25:00,209.11,209.11,209.0,209.06,4447.0,205.4109,205.4109,205.3029,205.3618,4447.0
2024-05-15 12:30:00,209.08,209.12,208.96,209.0,5542.0,205.3814,205.4207,205.2636,205.3029,5542.0
2024-05-15 12:35:00,208.96,208.96,208.74,208.74,2992.0,205.2636,205.2636,205.0475,205.0475,2992.0
2024-05-15 12:40:00,208.78,208.97,208.77,208.97,2684.0,205.0868,205.2734,205.0769,205.2734,2684.0
2024-05-15 12:45:00,208.99,209.18,208.99,209.11,1669.0,205.293,205.4797,205.293,205.4109,1669.0
2024-05-15 12:50:00,209.17,209.23,209.08,209.21,4214.0,205.4699,205.5288,205.3814,205.5091,4214.0
2024-05-15 12:55:00,209.2,209.22,209.03,209.06,6201.0,205.4993,205.519,205.3323,205.3618,6201.0
2024-05-15 13:00:00,209.08,209.08,209.0,209.06,1926.0,205.3814,205.3814,205.3029,205.3618,1926.0
2024-05-15 13:05:00,209.06,209.06,208.99,209.05,7289.0,205.3618,205.3618,205.293,205.352,7289.0
2024-05-15 13:10:00,209.07,209.24,209.03,209.24,5002.0,205.3716,205.5386,205.3323,205.5386,5002.0
2024-05-15 13:15:00,209.2,209.3,209.19,209.28,2159.0,205.4993,205.5976,205.4895,205.5779,2159.0
2024-05-15 13:20:00,209.28,209.32,209.22,209.24,4278.0,205.5779,205.6172,205.519,205.5386,4278.0
2024-05-15 13:25:00,209.25,209.26,209.14,209.17,3205.0,205.5484,205.5583,205.4404,205.4699,3205.0
2024-05-15 13:30:00,209.14,209.21,209.0,209.04,6037.0,205.4404,205.5091,205.3029,205.3422,6037.0
2024-05-15 13:35:00,209.08,209.29,209.03,209.19,6496.0,205.3814,205.5877,205.3323,205.4895,6496.0
2024-05-15 13:40:00,209.18,209.21,209.15,209.15,1950.0,205.4797,205.5091,205.4502,205.4502,1950.0
2024-05-15 13:45:00,209.18,209.2,209.03,209.03,5702.0,205.4797,205.4993,205.3323,205.3323,5702.0
2024-05-15 13:50:00,209.04,209.19,209.03,209.12,3973.0,205.3422,205.4895,205.3323,205.4207,3973.0
2024-05-15 13:55:00,209.14,209.17,209.05,209.11,8100.0,205.4404,205.4699,205.352,205.4109,8100.0
2024-05-15 14:00:00,209.09,209.24,209.09,209.24,3397.0,205.3913,205.5386,205.3913,205.5386,3397.0
2024-05-15 14:05:00,209.3,209.35,209.28,209.32,3201.0,205.5976,205.6467,205.5779,205.6172,3201.0
2024-05-15 14:10:00,209.29,209.35,209.24,209.27,8252.0,205.5877,205.6467,205.5386,205.5681,8252.0
2024-05-15 14:15:00,209.28,209.29,209.09,209.13,5384.0,205.5779,205.5877,205.3913,205.4306,5384.0
2024-05-15 14:20:00,209.17,209.17,209.03,209.06,2727.0,205.4699,205.4699,205.3323,205.3618,2727.0
2024-05-15 14:25:00,209.04,209.07,209.02,209.06,6239.0,205.3422,205.3716,205.3225,205.3618,6239.0
2024-05-15 14:30:00,209.06,209.09,209.01,209.04,11567.0,205.3618,205.3913,205.3127,205.3422,11567.0
2024-05-15 14:35:00,209.06,209.06,208.98,209.05,9252.0,205.3618,205.3618,205.2832,205.352,9252.0
2024-05-15 14:40:00,209.04,209.07,208.99,209.05,12778.0,205.3422,205.3716,205.293,205.352,12778.0
2024-05-15 14:45:00,209.04,209.05,208.98,209.03,10095.0,205.3422,205.352,205.2832,205.3323,10095.0
2024-05-15 14:50:00,209.03,209.05,208.98,209.02,11759.0,205.3323,205.352,205.2832,205.3225,11759.0
2024-05-15 14:55:00,209.02,209.02,208.94,208.94,11311.0,205.3225,205.3225,205.2439,205.2439,11311.0
2024-05-15 15:00:00,208.94,208.95,208.89,208.93,4213.0,205.2439,205.2537,205.1948,205.2341,4213.0
2024-05-15 15:05:00,208.93,208.93,208.69,208.74,10260.0,205.2341,205.2341,204.9983,205.0475,10260.0
2024-05-15 15:10:00,208.73,208.79,208.72,208.72,7055.0,205.0376,205.0966,205.0278,205.0278,7055.0
2024-05-15 15:15:00,208.71,208.76,208.63,208.64,13462.0,205.018,205.0671,204.9394,204.9492,13462.0
2024-05-15 15:20:00,208.65,208.67,208.54,208.58,10397.0,204.959,204.9787,204.851,204.8903,10397.0
2024-05-15 15:25:00,208.57,208.6,208.47,208.58,7192.0,204.8805,204.9099,204.7822,204.8903,7192.0
2024-05-15 15:30:00,208.54,209.02,208.53,208.98,15582.0,204.851,205.3225,204.8412,205.2832,15582.0
2024-05-15 15:35:00,209.01,209.11,208.95,209.0,28005.0,205.3127,205.4109,205.2537,205.3029,28005.0
2024-05-15 15:40:00,209.0,209.16,208.94,209.16,36686.0,205.3029,205.46,205.2439,205.46,36686.0
2024-05-15 15:45:00,209.16,209.24,208.98,209.11,33555.0,205.46,205.5386,205.2832,205.4109,33555.0
2024-05-15 15:50:00,209.11,209.15,208.82,208.97,38869.0,205.4109,205.4502,205.126,205.2734,38869.0
2024-05-15 15:55:00,208.98,209.43,208.92,208.99,223412.0,205.2832,205.7253,205.2243,205.293,223412.0
2024-05-16 09:30:00,209.57,209.88,208.76,208.94,22731.0,205.8628,206.1673,205.0671,205.2439,22731.0
2024-05-16 09:35:00,208.96,209.5,208.77,209.32,7775.0,205.2636,205.794,205.0769,205.6172,7775.0
2024-05-16 09:40:00,209.13,209.25,208.94,209.02,8086.0,205.4306,205.5484,205.2439,205.3225,8086.0
2024-05-16 09:45:00,209.05,209.1,208.92,209.0,9784.0,205.352,205.4011,205.2243,205.3029,9784.0
2024-05-16 09:50:00,208.95,209.0,208.79,208.89,8918.0,205.2537,205.3029,205.0966,205.1948,8918.0
2024-05-16 09:55:00,208.88,208.98,208.65,208.71,5593.0,205.185,205.2832,204.959,205.018,5593.0
2024-05-16 10:00:00,208.8,208.81,208.22,208.44,11361.0,205.1064,205.1162,204.5367,204.7528,11361.0
2024-05-16 10:05:00,208.43,208.96,208.43,208.95,3862.0,204.7429,205.2636,204.7429,205.2537,3862.0
2024-05-16 10:10:00,209.11,209.34,209.02,209.34,4150.0,205.4109,205.6368,205.3225,205.6368,4150.0
2024-05-16 10:15:00,209.41,209.42,209.1,209.22,8373.0,205.7056,205.7154,205.4011,205.519,8373.0
2024-05-16 10:20:00,209.2,209.31,209.08,209.15,6546.0,205.4993,205.6074,205.3814,205.4502,6546.0
2024-05-16 10:25:00,209.15,209.15,208.93,209.03,7108.0,205.4502,205.4502,205.2341,205.3323,7108.0
2024-05-16 10:30:00,209.07,209.3,209.04,209.17,10024.0,205.3716,205.5976,205.3422,205.4699,10024.0
2024-05-16 10:35:00,209.12,209.31,209.08,209.28,10102.0,205.4207,205.6074,205.3814,205.5779,10102.0
2024-05-16 10:40:00,209.25,209.42,209.24,209.38,10591.0,205.5484,205.7154,205.5386,205.6761,10591.0
2024-05-16 10:45:00,209.38,209.46,209.3,209.32,23562.0,205.6761,205.7547,205.5976,205.6172,23562.0
2024-05-16 10:50:00,209.35,209.37,209.17,209.33,12905.0,205.6467,205.6663,205.4699,205.627,12905.0
2024-05-16 10:55:00,209.25,209.42,209.25,209.38,6895.0,205.5484,205.7154,205.5484,205.6761,6895.0
2024-05-16 11:00:00,209.44,209.46,209.27,209.46,14868.0,205.7351,205.7547,205.5681,205.7547,14868.0
2024-05-16 11:05:00,209.5,209.62,209.45,209.54,7892.0,205.794,205.9119,205.7449,205.8333,7892.0
2024-05-16 11:10:00,209.59,209.59,209.25,209.31,18719.0,205.8824,205.8824,205.5484,205.6074,18719.0
2024-05-16 11:15:00,209.34,209.49,209.33,209.49,10038.0,205.6368,205.7842,205.627,205.7842,10038.0
2024-05-16 11:20:00,209.5,209.89,209.38,209.89,35261.0,205.794,206.1771,205.6761,206.1771,35261.0
2024-05-16 11:25:00,209.89,210.62,209.89,210.58,17249.0,206.1771,206.8942,206.1771,206.8549,17249.0
2024-05-16 11:30:00,210.57,210.57,210.26,210.47,24822.0,206.8451,206.8451,206.5406,206.7469,24822.0
2024-05-16 11:35:00,210.44,210.45,210.14,210.3,8587.0,206.7174,206.7272,206.4227,206.5799,8587.0
2024-05-16 11:40:00,210.29,210.37,210.24,210.3,5903.0,206.57,206.6486,206.5209,206.5799,5903.0
2024-05-16 11:45:00,210.32,210.32,210.22,210.27,5165.0,206.5995,206.5995,206.5013,206.5504,5165.0
2024-05-16 11:50:00,210.26,210.52,210.2,210.46,6347.0,206.5406,206.796,206.4816,206.737,6347.0
2024-05-16 11:55:00,210.43,210.44,210.35,210.41,3528.0,206.7076,206.7174,206.629,206.6879,3528.0
2024-05-16 12:00:00,210.37,210.41,210.17,210.2,6066.0,206.6486,206.6879,206.4522,206.4816,6066.0
2024-05-16 12:05:00,210.22,210.27,210.02,210.05,15299.0,206.5013,206.5504,206.3048,206.3343,15299.0
2024-05-16 12:10:00,210.01,210.17,209.96,210.17,2306.0,206.295,206.4522,206.2459,206.4522,2306.0
2024-05-16 12:15:00,210.22,210.22,210.1,210.15,1600.0,206.5013,206.5013,206.3834,206.4325,1600.0
2024-05-16 12:20:00,210.1,210.14,209.96,209.98,3575.0,206.3834,206.4227,206.2459,206.2655,3575.0
2024-05-16 12:25:00,209.98,210.0,209.83,209.84,4233.0,206.2655,206.2852,206.1182,206.128,4233.0
2024-05-16 12:30:00,209.86,209.91,209.76,209.76,4725.0,206.1476,206.1968,206.0494,206.0494,4725.0
2024-05-16 12:35:00,209.75,209.79,209.72,209.73,3701.0,206.0396,206.0789,206.0101,206.0199,3701.0
2024-05-16 12:40:00,209.74,209.79,209.59,209.78,10936.0,206.0298,206.0789,205.8824,206.0691,10936.0
2024-05-16 12:45:00,209.79,209.79,209.63,209.71,15015.0,206.0789,206.0789,205.9217,206.0003,15015.0
2024-05-16 12:50:00,209.7,210.06,209.68,210.03,12217.0,205.9905,206.3441,205.9708,206.3146,12217.0
2024-05-16 12:55:00,210.0,210.05,209.87,209.94,2650.0,206.2852,206.3343,206.1575,206.2262,2650.0
2024-05-16 13:00:00,209.91,209.95,209.81,209.89,5548.0,206.1968,206.2361,206.0985,206.1771,5548.0
2024-05-16 13:05:00,209.84,209.88,209.76,209.8,6151.0,206.128,206.1673,206.0494,206.0887,6151.0
2024-05-16 13:10:00,209.74,209.8,209.74,209.79,2720.0,206.0298,206.0887,206.0298,206.0789,2720.0
2024-05-16 13:15:00,209.78,209.94,209.76,209.94,15790.0,206.0691,206.2262,206.0494,206.2262,15790.0
2024-05-16 13:20:00,209.99,210.0,209.55,209.55,12253.0,206.2753,206.2852,205.8431,205.8431,12253.0
2024-05-16 13:25:00,209.56,209.73,209.53,209.56,7852.0,205.853,206.0199,205.8235,205.853,7852.0
2024-05-16 13:30:00,209.56,209.7,209.55,209.67,8069.0,205.853,205.9905,205.8431,205.961,8069.0
2024-05-16 13:35:00,209.67,209.72,209.63,209.69,1377.0,205.961,206.0101,205.9217,205.9807,1377.0
2024-05-16 13:40:00,209.81,209.86,209.7,209.78,3613.0,206.0985,206.1476,205.9905,206.0691,3613.0
2024-05-16 13:45:00,209.76,209.84,209.71,209.84,2400.0,206.0494,206.128,206.0003,206.128,2400.0
2024-05-16 13:50:00,209.86,209.94,209.85,209.92,2412.0,206.1476,206.2262,206.1378,206.2066,2412.0
2024-05-16 13:55:00,209.96,210.01,209.85,209.9,6169.0,206.2459,206.295,206.1378,206.1869,6169.0
2024-05-16 14:00:00,209.9,209.9,209.79,209.87,1669.0,206.1869,206.1869,206.0789,206.1575,1669.0
2024-05-16 14:05:00,209.91,209.94,209.84,209.94,2516.0,206.1968,206.2262,206.128,206.2262,2516.0
2024-05-16 14:10:00,209.98,209.98,209.8,209.82,3817.0,206.2655,206.2655,206.0887,206.1084,3817.0
2024-05-16 14:15:00,209.82,209.87,209.8,209.87,2113.0,206.1084,206.1575,206.0887,206.1575,2113.0
2024-05-16 14:20:00,209.87,211.34,209.87,210.19,39264.0,206.1575,207.6015,206.1575,206.4718,39264.0
2024-05-16 14:25:00,210.17,210.17,209.97,210.08,5435.0,206.4522,206.4522,206.2557,206.3638,5435.0
2024-05-16 14:30:00,209.99,210.49,209.99,210.49,11626.0,206.2753,206.7665,206.2753,206.7665,11626.0
2024-05-16 14:35:00,210.47,210.78,210.4,210.76,10910.0,206.7469,207.0514,206.6781,207.0317,10910.0
2024-05-16 14:40:00,210.74,211.93,210.73,211.88,58885.0,207.0121,208.181,207.0023,208.1319,58885.0
2024-05-16 14:45:00,211.94,212.68,211.59,212.05,91238.0,208.1909,208.9178,207.847,208.2989,91238.0
2024-05-16 14:50:00,212.07,212.17,211.6,211.65,17654.0,208.3186,208.4168,207.8569,207.906,17654.0
2024-05-16 14:55:00,211.69,212.1,211.69,212.01,6647.0,207.9453,208.348,207.9453,208.2596,6647.0
2024-05-16 15:00:00,211.99,212.2,211.86,212.02,8225.0,208.24,208.4463,208.1123,208.2694,8225.0
2024-05-16 15:05:00,212.06,212.24,211.91,212.23,10887.0,208.3087,208.4855,208.1614,208.4757,10887.0
2024-05-16 15:10:00,212.2,212.22,211.95,212.11,13773.0,208.4463,208.4659,208.2007,208.3578,13773.0
2024-05-16 15:15:00,212.08,212.19,211.87,212.09,8750.0,208.3284,208.4364,208.1221,208.3382,8750.0
2024-05-16 15:20:00,212.09,212.14,211.84,211.91,6871.0,208.3382,208.3873,208.0926,208.1614,6871.0
2024-05-16 15:25:00,211.92,212.1,211.85,212.06,13312.0,208.1712,208.348,208.1024,208.3087,13312.0
2024-05-16 15:30:00,212.03,212.03,211.75,211.94,10396.0,208.2793,208.2793,208.0042,208.1909,10396.0
2024-05-16 15:35:00,211.93,212.0,211.77,211.88,10227.0,208.181,208.2498,208.0239,208.1319,10227.0
2024-05-16 15:40:00,211.86,212.11,211.84,211.9,11823.0,208.1123,208.3578,208.0926,208.1516,11823.0
2024-05-16 15:45:00,211.97,212.19,211.92,212.04,11933.0,208.2203,208.4364,208.1712,208.2891,11933.0
2024-05-16 15:50:00,212.12,212.52,212.04,212.35,37936.0,208.3677,208.7606,208.2891,208.5936,37936.0
2024-05-16 15:55:00,212.33,212.5,212.1,212.31,91380.0,208.574,208.7409,208.348,208.5543,91380.0
2024-05-17 09:30:00,212.49,212.54,211.18,211.31,71692.0,208.7311,208.7802,207.4443,207.572,71692.0
2024-05-17 09:35:00,211.14,211.3,210.35,210.42,6821.0,207.405,207.5622,206.629,206.6977,6821.0
2024-05-17 09:40:00,210.46,210.61,210.35,210.59,4064.0,206.737,206.8844,206.629,206.8647,4064.0
2024-05-17 09:45:00,210.72,211.04,210.65,210.71,3534.0,206.9924,207.3068,206.9237,206.9826,3534.0
2024-05-17 09:50:00,210.72,210.72,210.46,210.53,13734.0,206.9924,206.9924,206.737,206.8058,13734.0
2024-05-17 09:55:00,210.54,210.72,210.35,210.35,8211.0,206.8156,206.9924,206.629,206.629,8211.0
2024-05-17 10:00:00,210.21,210.4,210.02,210.02,11177.0,206.4915,206.6781,206.3048,206.3048,11177.0
2024-05-17 10:05:00,209.98,210.08,209.93,209.95,12124.0,206.2655,206.3638,206.2164,206.2361,12124.0
2024-05-17 10:10:00,209.97,209.97,209.53,209.8,9674.0,206.2557,206.2557,205.8235,206.0887,9674.0
2024-05-17 10:15:00,209.78,210.13,209.74,210.08,4341.0,206.0691,206.4129,206.0298,206.3638,4341.0
2024-05-17 10:20:00,210.08,210.14,209.84,209.93,5746.0,206.3638,206.4227,206.128,206.2164,5746.0
2024-05-17 10:25:00,209.98,210.04,209.62,209.7,11990.0,206.2655,206.3245,205.9119,205.9905,11990.0
2024-05-17 10:30:00,209.66,209.77,209.53,209.53,5129.0,205.9512,206.0592,205.8235,205.8235,5129.0
2024-05-17 10:35:00,209.52,209.65,209.39,209.53,20172.0,205.8137,205.9414,205.686,205.8235,20172.0
2024-05-17 10:40:00,209.54,209.54,209.4,209.46,8281.0,205.8333,205.8333,205.6958,205.7547,8281.0
2024-05-17 10:45:00,209.46,209.47,209.28,209.34,7754.0,205.7547,205.7645,205.5779,205.6368,7754.0
2024-05-17 10:50:00,209.36,209.51,209.3,209.51,9463.0,205.6565,205.8038,205.5976,205.8038,9463.0
2024-05-17 10:55:00,209.48,209.52,209.41,209.51,8083.0,205.7744,205.8137,205.7056,205.8038,8083.0
2024-05-17 11:00:00,209.51,209.67,209.47,209.47,8066.0,205.8038,205.961,205.7645,205.7645,8066.0
2024-05-17 11:05:00,209.39,209.48,209.37,209.44,5445.0,205.686,205.7744,205.6663,205.7351,5445.0
2024-05-17 11:10:00,209.43,209.62,209.28,209.45,44141.0,205.7253,205.9119,205.5779,205.7449,44141.0
2024-05-17 11:15:00,209.56,209.86,209.54,209.73,5859.0,205.853,206.1476,205.8333,206.0199,5859.0
2024-05-17 11:20:00,209.72,209.79,209.62,209.69,5353.0,206.0101,206.0789,205.9119,205.9807,5353.0
2024-05-17 11:25:00,209.64,209.64,209.47,209.51,3630.0,205.9315,205.9315,205.7645,205.8038,3630.0
2024-05-17 11:30:00,209.51,209.52,209.33,209.39,4068.0,205.8038,205.8137,205.627,205.686,4068.0
2024-05-17 11:35:00,209.38,209.38,209.12,209.23,9194.0,205.6761,205.6761,205.4207,205.5288,9194.0
2024-05-17 11:40:00,209.28,209.43,209.27,209.43,6973.0,205.5779,205.7253,205.5681,205.7253,6973.0
2024-05-17 11:45:00,209.43,209.56,209.43,209.44,5377.0,205.7253,205.853,205.7253,205.7351,5377.0
2024-05-17 11:50:00,209.45,209.56,209.45,209.53,3221.0,205.7449,205.853,205.7449,205.8235,3221.0
2024-05-17 11:55:00,209.52,209.61,209.49,209.53,6211.0,205.8137,205.9021,205.7842,205.8235,6211.0
2024-05-17 12:00:00,209.53,209.8,209.53,209.78,2515.0,205.8235,206.0887,205.8235,206.0691,2515.0
2024-05-17 12:05:00,209.78,209.82,209.64,209.7,8503.0,206.0691,206.1084,205.9315,205.9905,8503.0
2024-05-17 12:10:00,209.68,209.68,209.54,209.55,6566.0,205.9708,205.9708,205.8333,205.8431,6566.0
2024-05-17 12:15:00,209.55,209.73,209.54,209.54,22757.0,205.8431,206.0199,205.8333,205.8333,22757.0
2024-05-17 12:20:00,209.53,209.7,209.45,209.61,26248.0,205.8235,205.9905,205.7449,205.9021,26248.0
2024-05-17 12:25:00,209.58,209.61,209.37,209.43,9107.0,205.8726,205.9021,205.6663,205.7253,9107.0
2024-05-17 12:30:00,209.41,209.45,209.34,209.43,17379.0,205.7056,205.7449,205.6368,205.7253,17379.0
2024-05-17 12:35:00,209.41,209.41,209.24,209.24,10742.0,205.7056,205.7056,205.5386,205.5386,10742.0
2024-05-17 12:40:00,209.26,209.32,209.2,209.2,14633.0,205.5583,205.6172,205.4993,205.4993,14633.0
2024-05-17 12:45:00,209.25,209.4,209.2,209.4,24842.0,205.5484,205.6958,205.4993,205.6958,24842.0
2024-05-17 12:50:00,209.41,209.59,209.38,209.58,17781.0,205.7056,205.8824,205.6761,205.8726,17781.0
2024-05-17 12:55:00,209.59,209.68,209.5,209.5,21974.0,205.8824,205.9708,205.794,205.794,21974.0
2024-05-17 13:00:00,209.51,209.76,209.48,209.71,10322.0,205.8038,206.0494,205.7744,206.0003,10322.0
2024-05-17 13:05:00,209.71,209.89,209.7,209.82,4931.0,206.0003,206.1771,205.9905,206.1084,4931.0
2024-05-17 13:10:00,209.84,209.87,209.64,209.65,5678.0,206.128,206.1575,205.9315,205.9414,5678.0
2024-05-17 13:15:00,209.6,209.74,209.6,209.72,6787.0,205.8922,206.0298,205.8922,206.0101,6787.0
2024-05-17 13:20:00,209.72,209.9,209.72,209.9,6173.0,206.0101,206.1869,206.0101,206.1869,6173.0
2024-05-17 13:25:00,209.88,209.88,209.73,209.74,3608.0,206.1673,206.1673,206.0199,206.0298,3608.0
2024-05-17 13:30:00,209.77,209.84,209.75,209.79,3630.0,206.0592,206.128,206.0396,206.0789,3630.0
2024-05-17 13:35:00,209.82,209.82,209.69,209.69,8176.0,206.1084,206.1084,205.9807,205.9807,8176.0
2024-05-17 13:40:00,209.68,209.74,209.67,209.73,4265.0,205.9708,206.0298,205.961,206.0199,4265.0
2024-05-17 13:45:00,209.75,209.75,209.63,209.65,2719.0,206.0396,206.0396,205.9217,205.9414,2719.0
2024-05-17 13:50:00,209.68,209.81,209.65,209.81,4014.0,205.9708,206.0985,205.9414,206.0985,4014.0
2024-05-17 13:55:00,209.8,210.05,209.8,210.03,5633.0,206.0887,206.3343,206.0887,206.3146,5633.0
2024-05-17 14:00:00,209.99,210.06,209.92,209.94,4970.0,206.2753,206.3441,206.2066,206.2262,4970.0
2024-05-17 14:05:00,209.96,210.04,209.92,209.96,16718.0,206.2459,206.3245,206.2066,206.2459,16718.0
2024-05-17 14:10:00,209.97,210.01,209.96,209.96,8096.0,206.2557,206.295,206.2459,206.2459,8096.0
2024-05-17 14:15:00,209.93,210.01,209.93,209.99,3699.0,206.2164,206.295,206.2164,206.2753,3699.0
2024-05-17 14:20:00,209.96,210.07,209.89,210.07,4918.0,206.2459,206.3539,206.1771,206.3539,4918.0
2024-05-17 14:25:00,210.08,210.12,210.06,210.11,2868.0,206.3638,206.403,206.3441,206.3932,2868.0
2024-05-17 14:30:00,210.11,210.25,210.11,210.2,2327.0,206.3932,206.5307,206.3932,206.4816,2327.0
2024-05-17 14:35:00,210.22,210.24,210.07,210.1,4675.0,206.5013,206.5209,206.3539,206.3834,4675.0
2024-05-17 14:40:00,210.14,210.14,209.83,209.89,8990.0,206.4227,206.4227,206.1182,206.1771,8990.0
2024-05-17 14:45:00,209.9,210.0,209.88,209.98,13202.0,206.1869,206.2852,206.1673,206.2655,13202.0
2024-05-17 14:50:00,209.98,210.25,209.95,210.25,32389.0,206.2655,206.5307,206.2361,206.5307,32389.0
2024-05-17 14:55:00,210.26,210.38,210.25,210.34,2629.0,206.5406,206.6584,206.5307,206.6192,2629.0
2024-05-17 15:00:00,210.39,210.45,210.37,210.37,2788.0,206.6683,206.7272,206.6486,206.6486,2788.0
2024-05-17 15:05:00,210.32,210.45,210.31,210.43,5477.0,206.5995,206.7272,206.5897,206.7076,5477.0
2024-05-17 15:10:00,210.47,210.54,210.41,210.48,40476.0,206.7469,206.8156,206.6879,206.7567,40476.0
2024-05-17 15:15:00,210.48,210.51,210.33,210.34,15924.0,206.7567,206.7861,206.6093,206.6192,15924.0
2024-05-17 15:20:00,210.34,210.41,210.31,210.39,13567.0,206.6192,206.6879,206.5897,206.6683,13567.0
2024-05-17 15:25:00,210.37,210.58,210.35,210.46,8548.0,206.6486,206.8549,206.629,206.737,8548.0
2024-05-17 15:30:00,210.49,210.54,210.43,210.47,6186.0,206.7665,206.8156,206.7076,206.7469,6186.0
2024-05-17 15:35:00,210.45,210.45,210.33,210.33,6242.0,206.7272,206.7272,206.6093,206.6093,6242.0
2024-05-17 15:40:00,210.33,210.34,210.22,210.25,11908.0,206.6093,206.6192,206.5013,206.5307,11908.0
2024-05-17 15:45:00,210.24,210.28,210.19,210.25,21682.0,206.5209,206.5602,206.4718,206.5307,21682.0
2024-05-17 15:50:00,210.23,210.74,210.22,210.69,16620.0,206.5111,207.0121,206.5013,206.963,16620.0
2024-05-17 15:55:00,210.7,210.82,210.33,210.56,79838.0,206.9728,207.0907,206.6093,206.8353,79838.0
2024-05-20 09:30:00,210.19,210.19,209.92,210.12,31494.0,206.4718,206.4718,206.2066,206.403,31494.0
2024-05-20 09:35:00,210.23,210.24,209.74,209.74,22722.0,206.5111,206.5209,206.0298,206.0298,22722.0
2024-05-20 09:40:00,209.8,209.9,209.7,209.81,18400.0,206.0887,206.1869,205.9905,206.0985,18400.0
2024-05-20 09:45:00,209.81,210.2,209.58,210.13,41683.0,206.0985,206.4816,205.8726,206.4129,41683.0
2024-05-20 09:50:00,210.11,210.13,209.74,210.02,14976.0,206.3932,206.4129,206.0298,206.3048,14976.0
2024-05-20 09:55:00,210.0,210.01,209.81,209.85,9728.0,206.2852,206.295,206.0985,206.1378,9728.0
2024-05-20 10:00:00,209.87,209.93,209.53,209.57,6035.0,206.1575,206.2164,205.8235,205.8628,6035.0
2024-05-20 10:05:00,209.57,209.68,209.53,209.55,13656.0,205.8628,205.9708,205.8235,205.8431,13656.0
2024-05-20 10:10:00,209.58,209.67,209.48,209.54,8373.0,205.8726,205.961,205.7744,205.8333,8373.0
2024-05-20 10:15:00,209.54,209.77,209.54,209.76,19839.0,205.8333,206.0592,205.8333,206.0494,19839.0
2024-05-20 10:20:00,209.76,209.89,209.71,209.78,7350.0,206.0494,206.1771,206.0003,206.0691,7350.0
2024-05-20 10:25:00,209.75,209.79,209.33,209.38,8287.0,206.0396,206.0789,205.627,205.6761,8287.0
2024-05-20 10:30:00,209.38,209.44,209.17,209.2,5200.0,205.6761,205.7351,205.4699,205.4993,5200.0
2024-05-20 10:35:00,209.2,209.2,208.88,209.01,6805.0,205.4993,205.4993,205.185,205.3127,6805.0
2024-05-20 10:40:00,208.94,209.06,208.94,209.04,5320.0,205.2439,205.3618,205.2439,205.3422,5320.0
2024-05-20 10:45:00,209.04,209.2,209.02,209.14,6178.0,205.3422,205.4993,205.3225,205.4404,6178.0
2024-05-20 10:50:00,209.14,209.14,209.05,209.08,5161.0,205.4404,205.4404,205.352,205.3814,5161.0
2024-05-20 10:55:00,209.08,209.26,209.06,209.16,11604.0,205.3814,205.5583,205.3618,205.46,11604.0
2024-05-20 11:00:00,209.17,209.33,209.13,209.16,16584.0,205.4699,205.627,205.4306,205.46,16584.0
2024-05-20 11:05:00,209.2,209.24,209.12,209.17,13441.0,205.4993,205.5386,205.4207,205.4699,13441.0
2024-05-20 11:10:00,209.16,209.21,209.13,209.2,3812.0,205.46,205.5091,205.4306,205.4993,3812.0
2024-05-20 11:15:00,209.2,209.2,208.95,209.0,8936.0,205.4993,205.4993,205.2537,205.3029,8936.0
2024-05-20 11:20:00,208.94,209.04,208.93,208.99,6228.0,205.2439,205.3422,205.2341,205.293,6228.0
2024-05-20 11:25:00,208.98,208.99,208.92,208.92,2450.0,205.2832,205.293,205.2243,205.2243,2450.0
2024-05-20 11:30:00,208.93,209.03,208.89,208.97,14523.0,205.2341,205.3323,205.1948,205.2734,14523.0
2024-05-20 11:35:00,209.0,209.22,209.0,209.22,23306.0,205.3029,205.519,205.3029,205.519,23306.0
2024-05-20 11:40:00,209.25,209.25,208.99,209.1,41300.0,205.5484,205.5484,205.293,205.4011,41300.0
2024-05-20 11:45:00,209.1,209.14,209.0,209.07,7309.0,205.4011,205.4404,205.3029,205.3716,7309.0
2024-05-20 11:50:00,209.1,209.17,209.08,209.12,5121.0,205.4011,205.4699,205.3814,205.4207,5121.0
2024-05-20 11:55:00,209.18,209.22,209.11,209.17,6106.0,205.4797,205.519,205.4109,205.4699,6106.0
2024-05-20 12:00:00,209.16,209.16,209.03,209.05,9324.0,205.46,205.46,205.3323,205.352,9324.0
2024-05-20 12:05:00,209.06,209.07,208.91,208.91,7641.0,205.3618,205.3716,205.2145,205.2145,7641.0
2024-05-20 12:10:00,208.93,209.02,208.81,209.01,14104.0,205.2341,205.3225,205.1162,205.3127,14104.0
2024-05-20 12:15:00,209.01,209.09,208.97,209.01,11759.0,205.3127,205.3913,205.2734,205.3127,11759.0
2024-05-20 12:20:00,209.01,209.14,209.01,209.06,7174.0,205.3127,205.4404,205.3127,205.3618,7174.0
2024-05-20 12:25:00,209.03,209.05,208.92,209.01,5837.0,205.3323,205.352,205.2243,205.3127,5837.0
2024-05-20 12:30:00,208.97,209.03,208.94,208.97,3919.0,205.2734,205.3323,205.2439,205.2734,3919.0
2024-05-20 12:35:00,209.0,209.08,208.98,209.06,4909.0,205.3029,205.3814,205.2832,205.3618,4909.0
2024-05-20 12:40:00,209.01,209.06,209.0,209.0,2753.0,205.3127,205.3618,205.3029,205.3029,2753.0
2024-05-20 12:45:00,209.0,209.08,209.0,209.04,9667.0,205.3029,205.3814,205.3029,205.3422,9667.0
2024-05-20 12:50:00,209.02,209.11,209.02,209.1,1783.0,205.3225,205.4109,205.3225,205.4011,1783.0
2024-05-20 12:55:00,209.12,209.12,209.0,209.06,7837.0,205.4207,205.4207,205.3029,205.3618,7837.0
2024-05-20 13:00:00,209.04,209.09,209.04,209.06,3187.0,205.3422,205.3913,205.3422,205.3618,3187.0
2024-05-20 13:05:00,209.07,209.21,209.06,209.2,3749.0,205.3716,205.5091,205.3618,205.4993,3749.0
2024-05-20 13:10:00,209.2,209.22,209.14,209.19,6525.0,205.4993,205.519,205.4404,205.4895,6525.0
2024-05-20 13:15:00,209.19,209.2,209.03,209.05,5477.0,205.4895,205.4993,205.3323,205.352,5477.0
2024-05-20 13:20:00,209.05,209.08,208.99,209.02,3371.0,205.352,205.3814,205.293,205.3225,3371.0
2024-05-20 13:25:00,209.0,209.03,208.89,208.95,2758.0,205.3029,205.3323,205.1948,205.2537,2758.0
2024-05-20 13:30:00,208.88,208.96,208.87,208.96,1126.0,205.185,205.2636,205.1752,205.2636,1126.0
2024-05-20 13:35:00,208.96,209.12,208.96,209.06,6143.0,205.2636,205.4207,205.2636,205.3618,6143.0
2024-05-20 13:40:00,209.05,209.08,208.99,209.01,3720.0,205.352,205.3814,205.293,205.3127,3720.0
2024-05-20 13:45:00,209.0,209.01,208.85,208.9,1123.0,205.3029,205.3127,205.1555,205.2046,1123.0
2024-05-20 13:50:00,208.83,208.83,208.78,208.8,2725.0,205.1359,205.1359,205.0868,205.1064,2725.0
2024-05-20 13:55:00,208.8,208.85,208.8,208.83,2472.0,205.1064,205.1555,205.1064,205.1359,2472.0
2024-05-20 14:00:00,208.84,208.92,208.8,208.8,2238.0,205.1457,205.2243,205.1064,205.1064,2238.0
2024-05-20 14:05:00,208.75,208.75,208.57,208.65,3299.0,205.0573,205.0573,204.8805,204.959,3299.0
2024-05-20 14:10:00,208.62,208.68,208.56,208.68,1802.0,204.9296,204.9885,204.8706,204.9885,1802.0
2024-05-20 14:15:00,208.65,208.7,208.64,208.64,3365.0,204.959,205.0082,204.9492,204.9492,3365.0
2024-05-20 14:20:00,208.67,208.67,208.61,208.64,3856.0,204.9787,204.9787,204.9198,204.9492,3856.0
2024-05-20 14:25:00,208.64,208.75,208.62,208.72,5372.0,204.9492,205.0573,204.9296,205.0278,5372.0
2024-05-20 14:30:00,208.74,208.74,208.68,208.7,4590.0,205.0475,205.0475,204.9885,205.0082,4590.0
2024-05-20 14:35:00,208.69,208.74,208.66,208.73,5183.0,204.9983,205.0475,204.9689,205.0376,5183.0
2024-05-20 14:40:00,208.73,208.76,208.67,208.67,4733.0,205.0376,205.0671,204.9787,204.9787,4733.0
2024-05-20 14:45:00,208.67,208.69,208.59,208.62,4869.0,204.9787,204.9983,204.9001,204.9296,4869.0
2024-05-20 14:50:00,208.59,208.6,208.54,208.56,5051.0,204.9001,204.9099,204.851,204.8706,5051.0
2024-05-20 14:55:00,208.57,208.57,208.49,208.49,7188.0,204.8805,204.8805,204.8019,204.8019,7188.0
2024-05-20 15:00:00,208.5,208.6,208.5,208.57,9478.0,204.8117,204.9099,204.8117,204.8805,9478.0
2024-05-20 15:05:00,208.55,208.56,208.44,208.47,8045.0,204.8608,204.8706,204.7528,204.7822,8045.0
2024-05-20 15:10:00,208.47,208.47,208.4,208.44,14191.0,204.7822,204.7822,204.7135,204.7528,14191.0
2024-05-20 15:15:00,208.42,208.58,208.41,208.46,14893.0,204.7331,204.8903,204.7233,204.7724,14893.0
2024-05-20 15:20:00,208.47,208.65,208.45,208.57,15336.0,204.7822,204.959,204.7626,204.8805,15336.0
2024-05-20 15:25:00,208.54,208.66,208.5,208.64,12194.0,204.851,204.9689,204.8117,204.9492,12194.0
2024-05-20 15:30:00,208.61,208.7,208.45,208.46,15602.0,204.9198,205.0082,204.7626,204.7724,15602.0
2024-05-20 15:35:00,208.46,208.64,208.45,208.59,8354.0,204.7724,204.9492,204.7626,204.9001,8354.0
2024-05-20 15:40:00,208.58,208.59,208.38,208.4,10480.0,204.8903,204.9001,204.6938,204.7135,10480.0
2024-05-20 15:45:00,208.39,208.47,208.36,208.4,8462.0,204.7036,204.7822,204.6742,204.7135,8462.0
2024-05-20 15:50:00,208.42,208.52,208.3,208.44,42185.0,204.7331,204.8313,204.6152,204.7528,42185.0
2024-05-20 15:55:00,208.44,208.58,208.34,208.53,111268.0,204.7528,204.8903,204.6545,204.8412,111268.0
2024-05-21 09:30:00,209.13,209.49,208.66,208.77,28740.0,205.4306,205.7842,204.9689,205.0769,28740.0
2024-05-21 09:35:00,208.65,208.84,208.62,208.72,4204.0,204.959,205.1457,204.9296,205.0278,4204.0
2024-05-21 09:40:00,208.87,209.13,208.81,209.01,3699.0,205.1752,205.4306,205.1162,205.3127,3699.0
2024-05-21 09:45:00,209.1,209.27,209.04,209.07,5159.0,205.4011,205.5681,205.3422,205.3716,5159.0
2024-05-21 09:50:00,208.97,209.06,208.61,208.7,2694.0,205.2734,205.3618,204.9198,205.0082,2694.0
2024-05-21 09:55:00,208.66,208.71,208.42,208.49,7302.0,204.9689,205.018,204.7331,204.8019,7302.0
2024-05-21 10:00:00,208.49,208.97,208.48,208.96,5538.0,204.8019,205.2734,204.7921,205.2636,5538.0
2024-05-21 10:05:00,209.0,209.0,208.77,208.87,5453.0,205.3029,205.3029,205.0769,205.1752,5453.0
2024-05-21 10:10:00,208.87,209.1,208.82,209.1,5103.0,205.1752,205.4011,205.126,205.4011,5103.0
2024-05-21 10:15:00,209.13,209.17,208.99,209.11,11818.0,205.4306,205.4699,205.293,205.4109,11818.0
2024-05-21 10:20:00,209.11,209.18,209.0,209.0,4490.0,205.4109,205.4797,205.3029,205.3029,4490.0
2024-05-21 10:25:00,209.0,209.08,209.0,209.0,4035.0,205.3029,205.3814,205.3029,205.3029,4035.0
2024-05-21 10:30:00,209.0,209.04,208.67,208.91,14315.0,205.3029,205.3422,204.9787,205.2145,14315.0
2024-05-21 10:35:00,208.91,208.99,208.82,208.99,2777.0,205.2145,205.293,205.126,205.293,2777.0
2024-05-21 10:40:00,208.93,208.93,208.71,208.87,3417.0,205.2341,205.2341,205.018,205.1752,3417.0
2024-05-21 10:45:00,208.83,208.86,208.71,208.85,3462.0,205.1359,205.1653,205.018,205.1555,3462.0
2024-05-21 10:50:00,208.86,208.88,208.7,208.8,3430.0,205.1653,205.185,205.0082,205.1064,3430.0
2024-05-21 10:55:00,208.8,208.8,208.66,208.66,3750.0,205.1064,205.1064,204.9689,204.9689,3750.0
2024-05-21 11:00:00,208.67,208.73,208.66,208.72,1769.0,204.9787,205.0376,204.9689,205.0278,1769.0
2024-05-21 11:05:00,208.69,208.86,208.69,208.78,5348.0,204.9983,205.1653,204.9983,205.0868,5348.0
2024-05-21 11:10:00,208.74,208.86,208.7,208.86,2715.0,205.0475,205.1653,205.0082,205.1653,2715.0
2024-05-21 11:15:00,208.85,208.98,208.83,208.88,3495.0,205.1555,205.2832,205.1359,205.185,3495.0
2024-05-21 11:20:00,208.88,209.0,208.85,208.97,2891.0,205.185,205.3029,205.1555,205.2734,2891.0
2024-05-21 11:25:00,208.92,208.94,208.85,208.85,3261.0,205.2243,205.2439,205.1555,205.1555,3261.0
2024-05-21 11:30:00,208.87,208.87,208.69,208.71,4639.0,205.1752,205.1752,204.9983,205.018,4639.0
2024-05-21 11:35:00,208.75,208.86,208.72,208.75,2309.0,205.0573,205.1653,205.0278,205.0573,2309.0
2024-05-21 11:40:00,208.75,208.76,208.63,208.72,2088.0,205.0573,205.0671,204.9394,205.0278,2088.0
2024-05-21 11:45:00,208.69,208.72,208.55,208.55,6447.0,204.9983,205.0278,204.8608,204.8608,6447.0
2024-05-21 11:50:00,208.58,208.58,208.45,208.47,2509.0,204.8903,204.8903,204.7626,204.7822,2509.0
2024-05-21 11:55:00,208.46,208.47,208.22,208.24,3346.0,204.7724,204.7822,204.5367,204.5563,3346.0
2024-05-21 12:00:00,208.22,208.26,208.03,208.07,8437.0,204.5367,204.5759,204.35,204.3893,8437.0
2024-05-21 12:05:00,208.06,208.07,207.92,207.93,5816.0,204.3795,204.3893,204.242,204.2518,5816.0
2024-05-21 12:10:00,207.93,207.96,207.82,207.82,4310.0,204.2518,204.2813,204.1437,204.1437,4310.0
2024-05-21 12:15:00,207.88,207.9,207.8,207.8,1687.0,204.2027,204.2223,204.1241,204.1241,1687.0
2024-05-21 12:20:00,207.85,208.01,207.79,208.01,6277.0,204.1732,204.3304,204.1143,204.3304,6277.0
2024-05-21 12:25:00,207.99,208.14,207.99,208.11,4030.0,204.3107,204.4581,204.3107,204.4286,4030.0
2024-05-21 12:30:00,208.14,208.3,208.14,208.27,3348.0,204.4581,204.6152,204.4581,204.5858,3348.0
2024-05-21 12:35:00,208.27,208.39,208.24,208.24,4818.0,204.5858,204.7036,204.5563,204.5563,4818.0
2024-05-21 12:40:00,208.24,208.32,208.16,208.19,4262.0,204.5563,204.6349,204.4777,204.5072,4262.0
2024-05-21 12:45:00,208.21,208.45,208.18,208.44,4902.0,204.5268,204.7626,204.4974,204.7528,4902.0
2024-05-21 12:50:00,208.43,208.51,208.43,208.46,2509.0,204.7429,204.8215,204.7429,204.7724,2509.0
2024-05-21 12:55:00,208.49,208.51,208.43,208.47,3777.0,204.8019,204.8215,204.7429,204.7822,3777.0
2024-05-21 13:00:00,208.48,208.5,208.39,208.5,2774.0,204.7921,204.8117,204.7036,204.8117,2774.0
2024-05-21 13:05:00,208.53,208.53,208.36,208.41,4397.0,204.8412,204.8412,204.6742,204.7233,4397.0
2024-05-21 13:10:00,208.41,208.46,208.31,208.46,5401.0,204.7233,204.7724,204.6251,204.7724,5401.0
2024-05-21 13:15:00,208.48,208.49,208.37,208.42,3471.0,204.7921,204.8019,204.684,204.7331,3471.0
2024-05-21 13:20:00,208.39,208.46,208.38,208.44,2751.0,204.7036,204.7724,204.6938,204.7528,2751.0
2024-05-21 13:25:00,208.49,208.54,208.47,208.51,1929.0,204.8019,204.851,204.7822,204.8215,1929.0
2024-05-21 13:30:00,208.52,208.56,208.45,208.49,1183.0,204.8313,204.8706,204.7626,204.8019,1183.0
2024-05-21 13:35:00,208.45,208.56,208.43,208.44,2022.0,204.7626,204.8706,204.7429,204.7528,2022.0
2024-05-21 13:40:00,208.5,208.55,208.45,208.54,1430.0,204.8117,204.8608,204.7626,204.851,1430.0
2024-05-21 13:45:00,208.48,208.62,208.48,208.59,3699.0,204.7921,204.9296,204.7921,204.9001,3699.0
2024-05-21 13:50:00,208.65,208.86,208.63,208.84,6618.0,204.959,205.1653,204.9394,205.1457,6618.0
2024-05-21 13:55:00,208.83,208.95,208.74,208.92,6799.0,205.1359,205.2537,205.0475,205.2243,6799.0
2024-05-21 14:00:00,208.94,208.98,208.83,208.87,5924.0,205.2439,205.2832,205.1359,205.1752,5924.0
2024-05-21 14:05:00,208.87,209.01,208.85,209.01,3225.0,205.1752,205.3127,205.1555,205.3127,3225.0
2024-05-21 14:10:00,208.98,209.0,208.9,208.97,4841.0,205.2832,205.3029,205.2046,205.2734,4841.0
2024-05-21 14:15:00,208.96,209.02,208.89,208.89,4150.0,205.2636,205.3225,205.1948,205.1948,4150.0
2024-05-21 14:20:00,208.9,208.91,208.73,208.73,5954.0,205.2046,205.2145,205.0376,205.0376,5954.0
2024-05-21 14:25:00,208.76,208.77,208.59,208.6,3062.0,205.0671,205.0769,204.9001,204.9099,3062.0
2024-05-21 14:30:00,208.62,208.74,208.62,208.69,3876.0,204.9296,205.0475,204.9296,204.9983,3876.0
2024-05-21 14:35:00,208.66,208.71,208.5,208.53,2930.0,204.9689,205.018,204.8117,204.8412,2930.0
2024-05-21 14:40:00,208.54,208.55,208.37,208.46,9625.0,204.851,204.8608,204.684,204.7724,9625.0
2024-05-21 14:45:00,208.39,208.49,208.37,208.46,5153.0,204.7036,204.8019,204.684,204.7724,5153.0
2024-05-21 14:50:00,208.43,208.43,208.35,208.37,1829.0,204.7429,204.7429,204.6644,204.684,1829.0
2024-05-21 14:55:00,208.42,208.46,208.38,208.39,2720.0,204.7331,204.7724,204.6938,204.7036,2720.0
2024-05-21 15:00:00,208.43,208.48,208.39,208.42,2628.0,204.7429,204.7921,204.7036,204.7331,2628.0
2024-05-21 15:05:00,208.38,208.47,208.36,208.45,3156.0,204.6938,204.7822,204.6742,204.7626,3156.0
2024-05-21 15:10:00,208.45,208.76,208.45,208.66,2717.0,204.7626,205.0671,204.7626,204.9689,2717.0
2024-05-21 15:15:00,208.69,208.79,208.63,208.71,8821.0,204.9983,205.0966,204.9394,205.018,8821.0
2024-05-21 15:20:00,208.74,208.76,208.69,208.72,1947.0,205.0475,205.0671,204.9983,205.0278,1947.0
2024-05-21 15:25:00,208.74,208.76,208.68,208.7,4386.0,205.0475,205.0671,204.9885,205.0082,4386.0
2024-05-21 15:30:00,208.67,208.77,208.67,208.77,6494.0,204.9787,205.0769,204.9787,205.0769,6494.0
2024-05-21 15:35:00,208.76,208.87,208.68,208.81,7766.0,205.0671,205.1752,204.9885,205.1162,7766.0
2024-05-21 15:40:00,208.78,208.79,208.57,208.63,6532.0,205.0868,205.0966,204.8805,204.9394,6532.0
2024-05-21 15:45:00,208.56,208.59,208.35,208.38,9543.0,204.8706,204.9001,204.6644,204.6938,9543.0
2024-05-21 15:50:00,208.43,208.44,208.28,208.35,14106.0,204.7429,204.7528,204.5956,204.6644,14106.0
2024-05-21 15:55:00,208.38,208.5,208.26,208.34,64179.0,204.6938,204.8117,204.5759,204.6545,64179.0
2024-05-22 09:30:00,208.64,208.98,208.03,208.38,37594.0,204.9492,205.2832,204.35,204.6938,37594.0
2024-05-22 09:35:00,208.62,209.42,208.62,209.23,1797.0,204.9296,205.7154,204.9296,205.5288,1797.0
2024-05-22 09:40:00,209.43,209.43,208.89,208.98,4146.0,205.7253,205.7253,205.1948,205.2832,4146.0
2024-05-22 09:45:00,208.85,209.26,208.77,209.26,3741.0,205.1555,205.5583,205.0769,205.5583,3741.0
2024-05-22 09:50:00,209.19,209.66,209.08,209.54,3778.0,205.4895,205.9512,205.3814,205.8333,3778.0
2024-05-22 09:55:00,209.42,209.52,209.42,209.52,1501.0,205.7154,205.8137,205.7154,205.8137,1501.0
2024-05-22 10:00:00,209.52,209.85,209.51,209.83,5078.0,205.8137,206.1378,205.8038,206.1182,5078.0
2024-05-22 10:05:00,209.78,209.96,209.63,209.72,6395.0,206.0691,206.2459,205.9217,206.0101,6395.0
2024-05-22 10:10:00,209.61,209.85,209.54,209.54,3474.0,205.9021,206.1378,205.8333,205.8333,3474.0
2024-05-22 10:15:00,209.72,209.87,209.56,209.82,2723.0,206.0101,206.1575,205.853,206.1084,2723.0
2024-05-22 10:20:00,209.87,209.99,209.75,209.76,5344.0,206.1575,206.2753,206.0396,206.0494,5344.0
2024-05-22 10:25:00,209.81,209.85,209.73,209.81,3862.0,206.0985,206.1378,206.0199,206.0985,3862.0
2024-05-22 10:30:00,209.75,209.8,209.63,209.69,3198.0,206.0396,206.0887,205.9217,205.9807,3198.0
2024-05-22 10:35:00,209.71,209.79,209.67,209.68,1739.0,206.0003,206.0789,205.961,205.9708,1739.0
2024-05-22 10:40:00,209.69,209.76,209.53,209.61,7378.0,205.9807,206.0494,205.8235,205.9021,7378.0
2024-05-22 10:45:00,209.73,209.78,209.66,209.77,1935.0,206.0199,206.0691,205.9512,206.0592,1935.0
2024-05-22 10:50:00,209.84,209.98,209.75,209.98,1829.0,206.128,206.2655,206.0396,206.2655,1829.0
2024-05-22 10:55:00,209.89,210.12,209.89,210.08,4446.0,206.1771,206.403,206.1771,206.3638,4446.0
2024-05-22 11:00:00,210.06,210.09,209.92,209.92,1889.0,206.3441,206.3736,206.2066,206.2066,1889.0
2024-05-22 11:05:00,210.04,210.04,209.88,209.95,1964.0,206.3245,206.3245,206.1673,206.2361,1964.0
2024-05-22 11:10:00,209.93,210.05,209.93,209.97,1942.0,206.2164,206.3343,206.2164,206.2557,1942.0
2024-05-22 11:15:00,210.03,210.07,209.94,209.98,2116.0,206.3146,206.3539,206.2262,206.2655,2116.0
2024-05-22 11:20:00,209.95,210.01,209.86,209.89,2392.0,206.2361,206.295,206.1476,206.1771,2392.0
2024-05-22 11:25:00,209.86,209.86,209.55,209.64,2010.0,206.1476,206.1476,205.8431,205.9315,2010.0
2024-05-22 11:30:00,209.56,209.68,209.56,209.62,1350.0,205.853,205.9708,205.853,205.9119,1350.0
2024-05-22 11:35:00,209.63,209.7,209.6,209.65,1327.0,205.9217,205.9905,205.8922,205.9414,1327.0
2024-05-22 11:40:00,209.59,209.72,209.58,209.63,3566.0,205.8824,206.0101,205.8726,205.9217,3566.0
2024-05-22 11:45:00,209.62,209.62,209.36,209.38,6911.0,205.9119,205.9119,205.6565,205.6761,6911.0
2024-05-22 11:50:00,209.39,209.66,209.36,209.54,5400.0,205.686,205.9512,205.6565,205.8333,5400.0
2024-05-22 11:55:00,209.63,209.67,209.57,209.67,2173.0,205.9217,205.961,205.8628,205.961,2173.0
2024-05-22 12:00:00,209.61,209.67,209.56,209.58,925.0,205.9021,205.961,205.853,205.8726,925.0
2024-05-22 12:05:00,209.61,209.67,209.61,209.65,1524.0,205.9021,205.961,205.9021,205.9414,1524.0
2024-05-22 12:10:00,209.58,209.63,209.57,209.57,1665.0,205.8726,205.9217,205.8628,205.8628,1665.0
2024-05-22 12:15:00,209.63,209.76,209.63,209.76,2646.0,205.9217,206.0494,205.9217,206.0494,2646.0
2024-05-22 12:20:00,209.78,209.84,209.68,209.68,5775.0,206.0691,206.128,205.9708,205.9708,5775.0
2024-05-22 12:25:00,209.72,209.78,209.68,209.71,2661.0,206.0101,206.0691,205.9708,206.0003,2661.0
2024-05-22 12:30:00,209.72,209.72,209.63,209.7,2210.0,206.0101,206.0101,205.9217,205.9905,2210.0
2024-05-22 12:35:00,209.7,209.75,209.69,209.7,1548.0,205.9905,206.0396,205.9807,205.9905,1548.0
2024-05-22 12:40:00,209.74,209.77,209.68,209.75,1754.0,206.0298,206.0592,205.9708,206.0396,1754.0
2024-05-22 12:45:00,209.78,209.95,209.78,209.95,10112.0,206.0691,206.2361,206.0691,206.2361,10112.0
2024-05-22 12:50:00,209.87,210.08,209.87,209.98,7368.0,206.1575,206.3638,206.1575,206.2655,7368.0
2024-05-22 12:55:00,210.0,210.04,209.94,210.03,1881.0,206.2852,206.3245,206.2262,206.3146,1881.0
2024-05-22 13:00:00,210.03,210.03,209.96,209.96,2197.0,206.3146,206.3146,206.2459,206.2459,2197.0
2024-05-22 13:05:00,209.99,210.02,209.93,209.96,4479.0,206.2753,206.3048,206.2164,206.2459,4479.0
2024-05-22 13:10:00,209.98,210.01,209.95,210.0,1000.0,206.2655,206.295,206.2361,206.2852,1000.0
2024-05-22 13:15:00,209.94,209.98,209.91,209.97,1512.0,206.2262,206.2655,206.1968,206.2557,1512.0
2024-05-22 13:20:00,209.95,209.97,209.92,209.96,1946.0,206.2361,206.2557,206.2066,206.2459,1946.0
2024-05-22 13:25:00,209.93,209.95,209.85,209.85,2320.0,206.2164,206.2361,206.1378,206.1378,2320.0
2024-05-22 13:30:00,209.79,209.79,209.66,209.72,3016.0,206.0789,206.0789,205.9512,206.0101,3016.0
2024-05-22 13:35:00,209.72,209.78,209.66,209.78,2100.0,206.0101,206.0691,205.9512,206.0691,2100.0
2024-05-22 13:40:00,209.76,209.81,209.59,209.59,2147.0,206.0494,206.0985,205.8824,205.8824,2147.0
2024-05-22 13:45:00,209.54,209.7,209.54,209.7,5087.0,205.8333,205.9905,205.8333,205.9905,5087.0
2024-05-22 13:50:00,209.74,209.95,209.73,209.95,4437.0,206.0298,206.2361,206.0199,206.2361,4437.0
2024-05-22 13:55:00,209.96,210.0,209.94,209.99,2505.0,206.2459,206.2852,206.2262,206.2753,2505.0
2024-05-22 14:00:00,209.99,209.99,209.63,209.76,2626.0,206.2753,206.2753,205.9217,206.0494,2626.0
2024-05-22 14:05:00,209.79,209.79,209.69,209.76,700.0,206.0789,206.0789,205.9807,206.0494,700.0
2024-05-22 14:10:00,209.7,209.81,209.7,209.81,2227.0,205.9905,206.0985,205.9905,206.0985,2227.0
2024-05-22 14:15:00,209.78,209.81,209.72,209.81,3096.0,206.0691,206.0985,206.0101,206.0985,3096.0
2024-05-22 14:20:00,209.75,209.75,209.69,209.73,1438.0,206.0396,206.0396,205.9807,206.0199,1438.0
2024-05-22 14:25:00,209.72,209.73,209.59,209.64,1719.0,206.0101,206.0199,205.8824,205.9315,1719.0
2024-05-22 14:30:00,209.62,209.67,209.57,209.64,3570.0,205.9119,205.961,205.8628,205.9315,3570.0
2024-05-22 14:35:00,209.63,209.66,209.59,209.66,1598.0,205.9217,205.9512,205.8824,205.9512,1598.0
2024-05-22 14:40:00,209.65,209.68,209.57,209.59,2506.0,205.9414,205.9708,205.8628,205.8824,2506.0
2024-05-22 14:45:00,209.61,209.71,209.61,209.71,1408.0,205.9021,206.0003,205.9021,206.0003,1408.0
2024-05-22 14:50:00,209.75,209.95,209.75,209.95,2726.0,206.0396,206.2361,206.0396,206.2361,2726.0
2024-05-22 14:55:00,209.93,210.01,209.93,209.96,2192.0,206.2164,206.295,206.2164,206.2459,2192.0
2024-05-22 15:00:00,209.99,210.06,209.96,210.06,2800.0,206.2753,206.3441,206.2459,206.3441,2800.0
2024-05-22 15:05:00,210.08,210.1,210.02,210.09,4191.0,206.3638,206.3834,206.3048,206.3736,4191.0
2024-05-22 15:10:00,210.06,210.17,210.04,210.17,4219.0,206.3441,206.4522,206.3245,206.4522,4219.0
2024-05-22 15:15:00,210.14,210.2,209.96,209.99,3646.0,206.4227,206.4816,206.2459,206.2753,3646.0
2024-05-22 15:20:00,209.99,210.17,209.97,210.17,2242.0,206.2753,206.4522,206.2557,206.4522,2242.0
2024-05-22 15:25:00,210.21,210.24,210.12,210.22,5535.0,206.4915,206.5209,206.403,206.5013,5535.0
2024-05-22 15:30:00,210.26,210.32,210.2,210.32,5817.0,206.5406,206.5995,206.4816,206.5995,5817.0
2024-05-22 15:35:00,210.28,210.4,210.21,210.27,10470.0,206.5602,206.6781,206.4915,206.5504,10470.0
2024-05-22 15:40:00,210.28,210.31,210.0,210.03,12319.0,206.5602,206.5897,206.2852,206.3146,12319.0
2024-05-22 15:45:00,210.04,210.19,210.03,210.11,6732.0,206.3245,206.4718,206.3146,206.3932,6732.0
2024-05-22 15:50:00,210.06,210.33,209.97,210.27,11696.0,206.3441,206.6093,206.2557,206.5504,11696.0
2024-05-22 15:55:00,210.29,210.36,209.74,209.92,116008.0,206.57,206.6388,206.0298,206.2066,116008.0
2024-05-23 09:30:00,209.98,210.19,209.57,209.87,28239.0,206.2655,206.4718,205.8628,206.1575,28239.0
2024-05-23 09:35:00,210.12,210.12,209.58,209.78,3000.0,206.403,206.403,205.8726,206.0691,3000.0
2024-05-23 09:40:00,209.77,210.11,209.71,210.11,9531.0,206.0592,206.3932,206.0003,206.3932,9531.0
2024-05-23 09:45:00,209.96,210.14,209.85,209.99,4698.0,206.2459,206.4227,206.1378,206.2753,4698.0
2024-05-23 09:50:00,209.98,210.08,209.73,209.73,2800.0,206.2655,206.3638,206.0199,206.0199,2800.0
2024-05-23 09:55:00,209.67,210.05,209.67,210.05,3790.0,205.961,206.3343,205.961,206.3343,3790.0
2024-05-23 10:00:00,210.13,210.18,209.82,209.9,4910.0,206.4129,206.462,206.1084,206.1869,4910.0
2024-05-23 10:05:00,209.9,209.9,209.71,209.77,2105.0,206.1869,206.1869,206.0003,206.0592,2105.0
2024-05-23 10:10:00,209.77,209.97,209.77,209.87,2447.0,206.0592,206.2557,206.0592,206.1575,2447.0
2024-05-23 10:15:00,209.86,209.92,209.81,209.81,1727.0,206.1476,206.2066,206.0985,206.0985,1727.0
2024-05-23 10:20:00,209.89,209.89,209.73,209.86,2042.0,206.1771,206.1771,206.0199,206.1476,2042.0
2024-05-23 10:25:00,209.86,209.86,209.79,209.86,1489.0,206.1476,206.1476,206.0789,206.1476,1489.0
2024-05-23 10:30:00,209.81,209.84,209.59,209.59,2600.0,206.0985,206.128,205.8824,205.8824,2600.0
2024-05-23 10:35:00,209.67,209.91,209.67,209.91,1625.0,205.961,206.1968,205.961,206.1968,1625.0
2024-05-23 10:40:00,209.95,210.06,209.89,209.9,4719.0,206.2361,206.3441,206.1771,206.1869,4719.0
2024-05-23 10:45:00,209.94,209.94,209.74,209.77,2828.0,206.2262,206.2262,206.0298,206.0592,2828.0
2024-05-23 10:50:00,209.82,209.86,209.73,209.84,4663.0,206.1084,206.1476,206.0199,206.128,4663.0
2024-05-23 10:55:00,209.86,209.98,209.77,209.9,5049.0,206.1476,206.2655,206.0592,206.1869,5049.0
2024-05-23 11:00:00,209.93,209.98,209.85,209.98,2475.0,206.2164,206.2655,206.1378,206.2655,2475.0
2024-05-23 11:05:00,209.97,210.2,209.95,210.2,6043.0,206.2557,206.4816,206.2361,206.4816,6043.0
2024-05-23 11:10:00,210.2,210.22,210.15,210.19,1491.0,206.4816,206.5013,206.4325,206.4718,1491.0
2024-05-23 11:15:00,210.17,210.23,210.11,210.12,5793.0,206.4522,206.5111,206.3932,206.403,5793.0
2024-05-23 11:20:00,210.15,210.25,210.14,210.2,2951.0,206.4325,206.5307,206.4227,206.4816,2951.0
2024-05-23 11:25:00,210.23,210.31,210.07,210.08,11036.0,206.5111,206.5897,206.3539,206.3638,11036.0
2024-05-23 11:30:00,210.15,210.17,210.04,210.11,4052.0,206.4325,206.4522,206.3245,206.3932,4052.0
2024-05-23 11:35:00,210.12,210.3,210.1,210.29,3656.0,206.403,206.5799,206.3834,206.57,3656.0
2024-05-23 11:40:00,210.31,210.31,210.19,210.27,2028.0,206.5897,206.5897,206.4718,206.5504,2028.0
2024-05-23 11:45:00,210.27,210.37,210.25,210.37,2908.0,206.5504,206.6486,206.5307,206.6486,2908.0
2024-05-23 11:50:00,210.36,210.4,210.33,210.39,3260.0,206.6388,206.6781,206.6093,206.6683,3260.0
2024-05-23 11:55:00,210.43,210.43,210.28,210.28,6847.0,206.7076,206.7076,206.5602,206.5602,6847.0
2024-05-23 12:00:00,210.27,210.38,210.23,210.29,6083.0,206.5504,206.6584,206.5111,206.57,6083.0
2024-05-23 12:05:00,210.33,210.33,210.2,210.22,2202.0,206.6093,206.6093,206.4816,206.5013,2202.0
2024-05-23 12:10:00,210.18,210.18,209.98,210.05,5104.0,206.462,206.462,206.2655,206.3343,5104.0
2024-05-23 12:15:00,210.06,210.07,210.02,210.06,500.0,206.3441,206.3539,206.3048,206.3441,500.0
2024-05-23 12:20:00,210.03,210.11,210.03,210.08,1330.0,206.3146,206.3932,206.3146,206.3638,1330.0
2024-05-23 12:25:00,210.11,210.12,210.07,210.12,2074.0,206.3932,206.403,206.3539,206.403,2074.0
2024-05-23 12:30:00,210.18,210.29,210.13,210.13,5369.0,206.462,206.57,206.4129,206.4129,5369.0
2024-05-23 12:35:00,210.14,210.15,210.08,210.15,709.0,206.4227,206.4325,206.3638,206.4325,709.0
2024-05-23 12:40:00,210.15,210.15,209.99,210.03,1372.0,206.4325,206.4325,206.2753,206.3146,1372.0
2024-05-23 12:45:00,210.06,210.06,209.89,209.93,3009.0,206.3441,206.3441,206.1771,206.2164,3009.0
2024-05-23 12:50:00,209.94,209.94,209.84,209.87,1300.0,206.2262,206.2262,206.128,206.1575,1300.0
2024-05-23 12:55:00,209.86,209.87,209.82,209.87,1451.0,206.1476,206.1575,206.1084,206.1575,1451.0
2024-05-23 13:00:00,209.87,209.89,209.81,209.89,2735.0,206.1575,206.1771,206.0985,206.1771,2735.0
2024-05-23 13:05:00,209.9,209.95,209.86,209.92,2180.0,206.1869,206.2361,206.1476,206.2066,2180.0
2024-05-23 13:10:00,209.94,210.13,209.87,210.09,1684.0,206.2262,206.4129,206.1575,206.3736,1684.0
2024-05-23 13:15:00,210.05,210.16,209.99,209.99,4660.0,206.3343,206.4423,206.2753,206.2753,4660.0
2024-05-23 13:20:00,209.99,210.02,209.92,210.02,2010.0,206.2753,206.3048,206.2066,206.3048,2010.0
2024-05-23 13:25:00,209.95,209.98,209.9,209.98,1154.0,206.2361,206.2655,206.1869,206.2655,1154.0
2024-05-23 13:30:00,209.93,209.98,209.89,209.89,2677.0,206.2164,206.2655,206.1771,206.1771,2677.0
2024-05-23 13:35:00,209.86,209.88,209.7,209.71,2202.0,206.1476,206.1673,205.9905,206.0003,2202.0
2024-05-23 13:40:00,209.78,209.93,209.77,209.81,3938.0,206.0691,206.2164,206.0592,206.0985,3938.0
2024-05-23 13:45:00,209.8,209.85,209.64,209.7,3583.0,206.0887,206.1378,205.9315,205.9905,3583.0
2024-05-23 13:50:00,209.76,209.85,209.76,209.81,1651.0,206.0494,206.1378,206.0494,206.0985,1651.0
2024-05-23 13:55:00,209.75,209.79,209.67,209.76,1580.0,206.0396,206.0789,205.961,206.0494,1580.0
2024-05-23 14:00:00,209.73,209.79,209.66,209.66,2184.0,206.0199,206.0789,205.9512,205.9512,2184.0
2024-05-23 14:05:00,209.66,209.75,209.59,209.7,3524.0,205.9512,206.0396,205.8824,205.9905,3524.0
2024-05-23 14:10:00,209.66,209.78,209.63,209.78,3471.0,205.9512,206.0691,205.9217,206.0691,3471.0
2024-05-23 14:15:00,209.78,209.8,209.56,209.57,3540.0,206.0691,206.0887,205.853,205.8628,3540.0
2024-05-23 14:20:00,209.61,209.72,209.6,209.64,1363.0,205.9021,206.0101,205.8922,205.9315,1363.0
2024-05-23 14:25:00,209.66,209.72,209.59,209.65,3399.0,205.9512,206.0101,205.8824,205.9414,3399.0
2024-05-23 14:30:00,209.59,209.66,209.57,209.61,1642.0,205.8824,205.9512,205.8628,205.9021,1642.0
2024-05-23 14:35:00,209.56,209.67,209.56,209.64,2573.0,205.853,205.961,205.853,205.9315,2573.0
2024-05-23 14:40:00,209.65,209.66,209.47,209.52,7694.0,205.9414,205.9512,205.7645,205.8137,7694.0
2024-05-23 14:45:00,209.5,209.5,209.32,209.37,8795.0,205.794,205.794,205.6172,205.6663,8795.0
2024-05-23 14:50:00,209.36,209.39,209.32,209.33,1636.0,205.6565,205.686,205.6172,205.627,1636.0
2024-05-23 14:55:00,209.32,209.37,209.27,209.28,7739.0,205.6172,205.6663,205.5681,205.5779,7739.0
2024-05-23 15:00:00,209.29,209.33,209.13,209.15,3523.0,205.5877,205.627,205.4306,205.4502,3523.0
2024-05-23 15:05:00,209.17,209.22,209.11,209.22,3712.0,205.4699,205.519,205.4109,205.519,3712.0
2024-05-23 15:10:00,209.21,209.38,209.21,209.37,5590.0,205.5091,205.6761,205.5091,205.6663,5590.0
2024-05-23 15:15:00,209.34,209.42,209.34,209.36,3200.0,205.6368,205.7154,205.6368,205.6565,3200.0
2024-05-23 15:20:00,209.41,209.56,209.36,209.42,5260.0,205.7056,205.853,205.6565,205.7154,5260.0
2024-05-23 15:25:00,209.44,209.47,209.37,209.38,6822.0,205.7351,205.7645,205.6663,205.6761,6822.0
2024-05-23 15:30:00,209.38,209.41,209.24,209.24,6663.0,205.6761,205.7056,205.5386,205.5386,6663.0
2024-05-23 15:35:00,209.23,209.44,209.21,209.32,10236.0,205.5288,205.7351,205.5091,205.6172,10236.0
2024-05-23 15:40:00,209.31,209.48,209.25,209.47,7388.0,205.6074,205.7744,205.5484,205.7645,7388.0
2024-05-23 15:45:00,209.47,209.47,209.32,209.42,7539.0,205.7645,205.7645,205.6172,205.7154,7539.0
2024-05-23 15:50:00,209.46,209.59,209.35,209.56,16366.0,205.7547,205.8824,205.6467,205.853,16366.0
2024-05-23 15:55:00,209.55,209.6,209.33,209.52,46907.0,205.8431,205.8922,205.627,205.8137,46907.0
2024-05-24 09:30:00,209.88,209.91,209.49,209.81,44616.0,206.1673,206.1968,205.7842,206.0985,44616.0
2024-05-24 09:35:00,209.49,209.69,209.18,209.2,8941.0,205.7842,205.9807,205.4797,205.4993,8941.0
2024-05-24 09:40:00,209.1,209.1,208.69,208.85,21045.0,205.4011,205.4011,204.9983,205.1555,21045.0
2024-05-24 09:45:00,208.81,208.94,208.77,208.81,3350.0,205.1162,205.2439,205.0769,205.1162,3350.0
2024-05-24 09:50:00,208.75,208.75,208.38,208.39,5005.0,205.0573,205.0573,204.6938,204.7036,5005.0
2024-05-24 09:55:00,208.29,208.3,207.87,207.87,9043.0,204.6054,204.6152,204.1928,204.1928,9043.0
2024-05-24 10:00:00,208.06,208.06,207.68,207.88,6911.0,204.3795,204.3795,204.0062,204.2027,6911.0
2024-05-24 10:05:00,207.96,208.34,207.88,208.15,6531.0,204.2813,204.6545,204.2027,204.4679,6531.0
2024-05-24 10:10:00,208.28,208.42,208.07,208.19,3013.0,204.5956,204.7331,204.3893,204.5072,3013.0
2024-05-24 10:15:00,208.31,208.6,208.17,208.5,4357.0,204.6251,204.9099,204.4875,204.8117,4357.0
2024-05-24 10:20:00,208.56,208.86,208.54,208.59,8391.0,204.8706,205.1653,204.851,204.9001,8391.0
2024-05-24 10:25:00,208.68,208.86,208.61,208.78,2883.0,204.9885,205.1653,204.9198,205.0868,2883.0
2024-05-24 10:30:00,208.83,208.89,208.72,208.89,4776.0,205.1359,205.1948,205.0278,205.1948,4776.0
2024-05-24 10:35:00,208.83,208.83,208.56,208.61,11030.0,205.1359,205.1359,204.8706,204.9198,11030.0
2024-05-24 10:40:00,208.61,208.73,208.35,208.35,13051.0,204.9198,205.0376,204.6644,204.6644,13051.0
2024-05-24 10:45:00,208.36,208.51,208.35,208.5,3041.0,204.6742,204.8215,204.6644,204.8117,3041.0
2024-05-24 10:50:00,208.54,208.88,208.53,208.84,4094.0,204.851,205.185,204.8412,205.1457,4094.0
2024-05-24 10:55:00,208.84,208.99,208.8,208.99,5825.0,205.1457,205.293,205.1064,205.293,5825.0
2024-05-24 11:00:00,208.99,209.14,208.8,209.14,7045.0,205.293,205.4404,205.1064,205.4404,7045.0
2024-05-24 11:05:00,209.05,209.28,209.05,209.28,4206.0,205.352,205.5779,205.352,205.5779,4206.0
2024-05-24 11:10:00,209.28,209.43,209.23,209.43,2312.0,205.5779,205.7253,205.5288,205.7253,2312.0
2024-05-24 11:15:00,209.42,209.48,209.23,209.23,5796.0,205.7154,205.7744,205.5288,205.5288,5796.0
2024-05-24 11:20:00,209.23,209.26,209.01,209.04,7110.0,205.5288,205.5583,205.3127,205.3422,7110.0
2024-05-24 11:25:00,209.12,209.19,208.98,209.0,25821.0,205.4207,205.4895,205.2832,205.3029,25821.0
2024-05-24 11:30:00,209.0,209.33,208.99,209.33,6068.0,205.3029,205.627,205.293,205.627,6068.0
2024-05-24 11:35:00,209.31,209.35,209.11,209.12,6044.0,205.6074,205.6467,205.4109,205.4207,6044.0
2024-05-24 11:40:00,209.13,209.28,209.13,209.26,1650.0,205.4306,205.5779,205.4306,205.5583,1650.0
2024-05-24 11:45:00,209.22,209.24,209.02,209.16,2453.0,205.519,205.5386,205.3225,205.46,2453.0
2024-05-24 11:50:00,209.14,209.2,209.03,209.05,1391.0,205.4404,205.4993,205.3323,205.352,1391.0
2024-05-24 11:55:00,209.12,209.19,209.1,209.14,1685.0,205.4207,205.4895,205.4011,205.4404,1685.0
2024-05-24 12:00:00,209.15,209.19,209.03,209.03,1167.0,205.4502,205.4895,205.3323,205.3323,1167.0
2024-05-24 12:05:00,209.07,209.07,208.97,209.04,5537.0,205.3716,205.3716,205.2734,205.3422,5537.0
2024-05-24 12:10:00,209.05,209.19,209.05,209.19,5928.0,205.352,205.4895,205.352,205.4895,5928.0
2024-05-24 12:15:00,209.11,209.15,209.09,209.15,3553.0,205.4109,205.4502,205.3913,205.4502,3553.0
2024-05-24 12:20:00,209.17,209.32,209.15,209.21,3694.0,205.4699,205.6172,205.4502,205.5091,3694.0
2024-05-24 12:25:00,209.17,209.26,209.16,209.17,2642.0,205.4699,205.5583,205.46,205.4699,2642.0
2024-05-24 12:30:00,209.18,209.18,209.01,209.05,2938.0,205.4797,205.4797,205.3127,205.352,2938.0
2024-05-24 12:35:00,209.03,209.03,208.95,208.99,3008.0,205.3323,205.3323,205.2537,205.293,3008.0
2024-05-24 12:40:00,208.99,209.12,208.96,209.12,2427.0,205.293,205.4207,205.2636,205.4207,2427.0
2024-05-24 12:45:00,209.11,209.18,209.1,209.17,952.0,205.4109,205.4797,205.4011,205.4699,952.0
2024-05-24 12:50:00,209.17,209.27,209.17,209.26,2217.0,205.4699,205.5681,205.4699,205.5583,2217.0
2024-05-24 12:55:00,209.27,209.31,209.16,209.19,1744.0,205.5681,205.6074,205.46,205.4895,1744.0
2024-05-24 13:00:00,209.19,209.22,209.15,209.15,976.0,205.4895,205.519,205.4502,205.4502,976.0
2024-05-24 13:05:00,209.15,209.15,208.98,209.0,6178.0,205.4502,205.4502,205.2832,205.3029,6178.0
2024-05-24 13:10:00,208.97,209.12,208.96,209.12,8645.0,205.2734,205.4207,205.2636,205.4207,8645.0
2024-05-24 13:15:00,209.13,209.18,209.13,209.17,2242.0,205.4306,205.4797,205.4306,205.4699,2242.0
2024-05-24 13:20:00,209.15,209.2,209.14,209.18,1510.0,205.4502,205.4993,205.4404,205.4797,1510.0
2024-05-24 13:25:00,209.2,209.21,209.05,209.06,3070.0,205.4993,205.5091,205.352,205.3618,3070.0
2024-05-24 13:30:00,209.06,209.06,208.94,208.96,5983.0,205.3618,205.3618,205.2439,205.2636,5983.0
2024-05-24 13:35:00,208.91,209.02,208.91,209.02,1004.0,205.2145,205.3225,205.2145,205.3225,1004.0
2024-05-24 13:40:00,208.98,209.18,208.96,209.18,4734.0,205.2832,205.4797,205.2636,205.4797,4734.0
2024-05-24 13:45:00,209.19,209.19,209.13,209.17,2194.0,205.4895,205.4895,205.4306,205.4699,2194.0
2024-05-24 13:50:00,209.14,209.15,208.99,209.01,3541.0,205.4404,205.4502,205.293,205.3127,3541.0
2024-05-24 13:55:00,208.98,209.02,208.98,209.0,2423.0,205.2832,205.3225,205.2832,205.3029,2423.0
2024-05-24 14:00:00,209.03,209.18,209.02,209.15,1878.0,205.3323,205.4797,205.3225,205.4502,1878.0
2024-05-24 14:05:00,209.16,209.2,209.14,209.2,1014.0,205.46,205.4993,205.4404,205.4993,1014.0
2024-05-24 14:10:00,209.18,209.18,209.08,209.09,2918.0,205.4797,205.4797,205.3814,205.3913,2918.0
2024-05-24 14:15:00,209.09,209.09,209.01,209.05,3964.0,205.3913,205.3913,205.3127,205.352,3964.0
2024-05-24 14:20:00,209.0,209.01,208.88,208.99,5471.0,205.3029,205.3127,205.185,205.293,5471.0
2024-05-24 14:25:00,208.97,208.98,208.93,208.97,1120.0,205.2734,205.2832,205.2341,205.2734,1120.0
2024-05-24 14:30:00,208.97,209.08,208.97,209.04,1200.0,205.2734,205.3814,205.2734,205.3422,1200.0
2024-05-24 14:35:00,208.99,209.04,208.99,209.03,943.0,205.293,205.3422,205.293,205.3323,943.0
2024-05-24 14:40:00,209.02,209.08,209.02,209.08,1491.0,205.3225,205.3814,205.3225,205.3814,1491.0
2024-05-24 14:45:00,209.09,209.13,209.06,209.06,3963.0,205.3913,205.4306,205.3618,205.3618,3963.0
2024-05-24 14:50:00,209.03,209.07,209.0,209.0,1039.0,205.3323,205.3716,205.3029,205.3029,1039.0
2024-05-24 14:55:00,208.97,209.03,208.97,209.02,1063.0,205.2734,205.3323,205.2734,205.3225,1063.0
2024-05-24 15:00:00,208.99,208.99,208.81,208.87,2730.0,205.293,205.293,205.1162,205.1752,2730.0
2024-05-24 15:05:00,208.73,208.88,208.7,208.88,2557.0,205.0376,205.185,205.0082,205.185,2557.0
2024-05-24 15:10:00,208.94,209.09,208.94,209.06,3101.0,205.2439,205.3913,205.2439,205.3618,3101.0
2024-05-24 15:15:00,209.07,209.08,208.99,209.05,3168.0,205.3716,205.3814,205.293,205.352,3168.0
2024-05-24 15:20:00,209.05,209.06,208.98,208.98,2296.0,205.352,205.3618,205.2832,205.2832,2296.0
2024-05-24 15:25:00,208.98,209.09,208.82,208.9,51021.0,205.2832,205.3913,205.126,205.2046,51021.0
2024-05-24 15:30:00,208.86,209.06,208.81,209.01,7708.0,205.1653,205.3618,205.1162,205.3127,7708.0
2024-05-24 15:35:00,209.01,209.1,208.92,208.92,11738.0,205.3127,205.4011,205.2243,205.2243,11738.0
2024-05-24 15:40:00,208.95,208.97,208.67,208.68,14640.0,205.2537,205.2734,204.9787,204.9885,14640.0
2024-05-24 15:45:00,208.72,208.79,208.64,208.71,24944.0,205.0278,205.0966,204.9492,205.018,24944.0
2024-05-24 15:50:00,208.74,208.74,208.47,208.59,29345.0,205.0475,205.0475,204.7822,204.9001,29345.0
2024-05-24 15:55:00,208.6,208.85,208.49,208.8,148020.0,204.9099,205.1555,204.8019,205.1064,148020.0
2024-05-28 09:30:00,208.0,208.25,206.76,207.08,34238.0,204.3205,204.5661,203.1025,203.4168,34238.0
2024-05-28 09:35:00,206.85,207.33,206.67,206.73,35801.0,203.1909,203.6624,203.0141,203.073,35801.0
2024-05-28 09:40:00,206.73,206.94,206.36,206.87,8986.0,203.073,203.2793,202.7096,203.2105,8986.0
2024-05-28 09:45:00,206.82,207.08,206.44,206.54,10670.0,203.1614,203.4168,202.7881,202.8864,10670.0
2024-05-28 09:50:00,206.4,206.46,206.13,206.22,7205.0,202.7489,202.8078,202.4836,202.572,7205.0
2024-05-28 09:55:00,206.22,206.22,205.43,205.64,39058.0,202.572,202.572,201.796,202.0023,39058.0
2024-05-28 10:00:00,205.65,206.11,205.65,206.02,13059.0,202.0121,202.464,202.0121,202.3756,13059.0
2024-05-28 10:05:00,206.02,206.46,205.88,206.4,19311.0,202.3756,202.8078,202.2381,202.7489,19311.0
2024-05-28 10:10:00,206.42,206.42,205.98,205.98,9165.0,202.7685,202.7685,202.3363,202.3363,9165.0
2024-05-28 10:15:00,205.87,206.02,205.79,206.0,9491.0,202.2282,202.3756,202.1496,202.3559,9491.0
2024-05-28 10:20:00,205.99,206.28,205.99,206.06,5658.0,202.3461,202.631,202.3461,202.4149,5658.0
2024-05-28 10:25:00,206.06,206.11,205.83,205.88,2670.0,202.4149,202.464,202.1889,202.2381,2670.0
2024-05-28 10:30:00,205.94,206.06,205.87,205.97,11307.0,202.297,202.4149,202.2282,202.3265,11307.0
2024-05-28 10:35:00,205.98,206.07,205.8,205.84,12878.0,202.3363,202.4247,202.1595,202.1988,12878.0
2024-05-28 10:40:00,205.83,206.14,205.8,206.14,34251.0,202.1889,202.4935,202.1595,202.4935,34251.0
2024-05-28 10:45:00,206.21,206.36,206.16,206.3,7521.0,202.5622,202.7096,202.5131,202.6506,7521.0
2024-05-28 10:50:00,206.34,206.34,205.75,206.02,7743.0,202.6899,202.6899,202.1104,202.3756,7743.0
2024-05-28 10:55:00,205.96,206.22,205.96,206.13,10463.0,202.3166,202.572,202.3166,202.4836,10463.0
2024-05-28 11:00:00,206.18,206.2,206.0,206.06,12076.0,202.5327,202.5524,202.3559,202.4149,12076.0
2024-05-28 11:05:00,206.13,206.16,206.07,206.11,3774.0,202.4836,202.5131,202.4247,202.464,3774.0
2024-05-28 11:10:00,206.09,206.49,206.04,206.46,10605.0,202.4443,202.8373,202.3952,202.8078,10605.0
2024-05-28 11:15:00,206.37,206.47,206.3,206.39,14810.0,202.7194,202.8176,202.6506,202.739,14810.0
2024-05-28 11:20:00,206.41,206.43,206.2,206.21,8105.0,202.7587,202.7783,202.5524,202.5622,8105.0
2024-05-28 11:25:00,206.31,206.31,206.12,206.14,17357.0,202.6604,202.6604,202.4738,202.4935,17357.0
2024-05-28 11:30:00,206.19,206.27,206.13,206.19,7636.0,202.5426,202.6212,202.4836,202.5426,7636.0
2024-05-28 11:35:00,206.23,206.32,206.13,206.27,9082.0,202.5819,202.6703,202.4836,202.6212,9082.0
2024-05-28 11:40:00,206.26,206.5,206.26,206.41,7923.0,202.6113,202.8471,202.6113,202.7587,7923.0
2024-05-28 11:45:00,206.43,206.59,206.43,206.49,5817.0,202.7783,202.9355,202.7783,202.8373,5817.0
2024-05-28 11:50:00,206.52,206.56,206.28,206.28,7414.0,202.8667,202.906,202.631,202.631,7414.0
2024-05-28 11:55:00,206.31,206.39,206.27,206.37,5942.0,202.6604,202.739,202.6212,202.7194,5942.0
2024-05-28 12:00:00,206.39,206.41,206.3,206.31,5147.0,202.739,202.7587,202.6506,202.6604,5147.0
2024-05-28 12:05:00,206.34,206.37,206.19,206.26,12104.0,202.6899,202.7194,202.5426,202.6113,12104.0
2024-05-28 12:10:00,206.26,206.37,206.25,206.28,4373.0,202.6113,202.7194,202.6015,202.631,4373.0
2024-05-28 12:15:00,206.31,206.32,206.14,206.21,1800.0,202.6604,202.6703,202.4935,202.5622,1800.0
2024-05-28 12:20:00,206.18,206.32,206.14,206.31,8604.0,202.5327,202.6703,202.4935,202.6604,8604.0
2024-05-28 12:25:00,206.28,206.34,206.18,206.19,6152.0,202.631,202.6899,202.5327,202.5426,6152.0
2024-05-28 12:30:00,206.2,206.23,206.16,206.22,2899.0,202.5524,202.5819,202.5131,202.572,2899.0
2024-05-28 12:35:00,206.17,206.19,206.1,206.1,3514.0,202.5229,202.5426,202.4542,202.4542,3514.0
2024-05-28 12:40:00,206.07,206.09,206.02,206.04,2855.0,202.4247,202.4443,202.3756,202.3952,2855.0
2024-05-28 12:45:00,206.04,206.07,205.83,205.94,4663.0,202.3952,202.4247,202.1889,202.297,4663.0
2024-05-28 12:50:00,205.95,206.0,205.89,205.89,6090.0,202.3068,202.3559,202.2479,202.2479,6090.0
2024-05-28 12:55:00,205.95,205.95,205.8,205.8,4159.0,202.3068,202.3068,202.1595,202.1595,4159.0
2024-05-28 13:00:00,205.84,206.0,205.8,206.0,7661.0,202.1988,202.3559,202.1595,202.3559,7661.0
2024-05-28 13:05:00,206.0,206.12,205.98,206.12,2654.0,202.3559,202.4738,202.3363,202.4738,2654.0
2024-05-28 13:10:00,206.08,206.17,206.07,206.14,4102.0,202.4345,202.5229,202.4247,202.4935,4102.0
2024-05-28 13:15:00,206.14,206.15,206.06,206.06,3501.0,202.4935,202.5033,202.4149,202.4149,3501.0
2024-05-28 13:20:00,206.09,206.1,206.02,206.08,5544.0,202.4443,202.4542,202.3756,202.4345,5544.0
2024-05-28 13:25:00,206.01,206.02,205.89,205.9,3585.0,202.3658,202.3756,202.2479,202.2577,3585.0
2024-05-28 13:30:00,205.89,206.03,205.83,206.03,7942.0,202.2479,202.3854,202.1889,202.3854,7942.0
2024-05-28 13:35:00,205.99,206.01,205.8,205.8,2087.0,202.3461,202.3658,202.1595,202.1595,2087.0
2024-05-28 13:40:00,205.8,205.96,205.76,205.96,6104.0,202.1595,202.3166,202.1202,202.3166,6104.0
2024-05-28 13:45:00,205.95,205.95,205.8,205.8,2832.0,202.3068,202.3068,202.1595,202.1595,2832.0
2024-05-28 13:50:00,205.8,205.8,205.73,205.78,3484.0,202.1595,202.1595,202.0907,202.1398,3484.0
2024-05-28 13:55:00,205.8,205.9,205.6,205.89,14839.0,202.1595,202.2577,201.963,202.2479,14839.0
2024-05-28 14:00:00,205.89,205.94,205.83,205.91,6525.0,202.2479,202.297,202.1889,202.2675,6525.0
2024-05-28 14:05:00,205.89,205.94,205.84,205.84,1245.0,202.2479,202.297,202.1988,202.1988,1245.0
2024-05-28 14:10:00,205.92,205.93,205.82,205.93,7603.0,202.2773,202.2872,202.1791,202.2872,7603.0
2024-05-28 14:15:00,205.91,206.11,205.87,206.05,7523.0,202.2675,202.464,202.2282,202.405,7523.0
2024-05-28 14:20:00,206.02,206.02,205.89,205.94,7321.0,202.3756,202.3756,202.2479,202.297,7321.0
2024-05-28 14:25:00,205.93,205.94,205.81,205.82,5451.0,202.2872,202.297,202.1693,202.1791,5451.0
2024-05-28 14:30:00,205.81,205.81,205.71,205.77,4448.0,202.1693,202.1693,202.0711,202.13,4448.0
2024-05-28 14:35:00,205.76,205.76,205.66,205.72,6684.0,202.1202,202.1202,202.0219,202.0809,6684.0
2024-05-28 14:40:00,205.73,205.93,205.73,205.91,5950.0,202.0907,202.2872,202.0907,202.2675,5950.0
2024-05-28 14:45:00,205.89,205.98,205.88,205.98,5212.0,202.2479,202.3363,202.2381,202.3363,5212.0
2024-05-28 14:50:00,205.98,205.98,205.76,205.77,3914.0,202.3363,202.3363,202.1202,202.13,3914.0
2024-05-28 14:55:00,205.81,206.04,205.8,205.98,10027.0,202.1693,202.3952,202.1595,202.3363,10027.0
2024-05-28 15:00:00,205.98,205.98,205.89,205.94,3241.0,202.3363,202.3363,202.2479,202.297,3241.0
2024-05-28 15:05:00,205.95,206.02,205.88,205.89,6429.0,202.3068,202.3756,202.2381,202.2479,6429.0
2024-05-28 15:10:00,205.9,206.16,205.89,206.16,5384.0,202.2577,202.5131,202.2479,202.5131,5384.0
2024-05-28 15:15:00,206.13,206.24,206.1,206.18,8471.0,202.4836,202.5917,202.4542,202.5327,8471.0
2024-05-28 15:20:00,206.22,206.22,206.09,206.15,5095.0,202.572,202.572,202.4443,202.5033,5095.0
2024-05-28 15:25:00,206.15,206.34,206.1,206.1,17078.0,202.5033,202.6899,202.4542,202.4542,17078.0
2024-05-28 15:30:00,206.13,206.4,206.12,206.37,13574.0,202.4836,202.7489,202.4738,202.7194,13574.0
2024-05-28 15:35:00,206.34,206.39,206.22,206.23,14703.0,202.6899,202.739,202.572,202.5819,14703.0
2024-05-28 15:40:00,206.25,206.6,206.23,206.59,15510.0,202.6015,202.9453,202.5819,202.9355,15510.0
2024-05-28 15:45:00,206.58,206.67,206.54,206.56,14723.0,202.9257,203.0141,202.8864,202.906,14723.0
2024-05-28 15:50:00,206.53,206.72,206.47,206.54,38165.0,202.8766,203.0632,202.8176,202.8864,38165.0
2024-05-28 15:55:00,206.56,206.7,205.95,206.52,162282.0,202.906,203.0435,202.3068,202.8667,162282.0
2024-05-29 09:30:00,205.85,205.92,205.02,205.45,32291.0,202.2086,202.2773,201.3933,201.8157,32291.0
2024-05-29 09:35:00,205.33,205.57,204.59,205.34,13665.0,201.6978,201.9335,200.9709,201.7076,13665.0
2024-05-29 09:40:00,205.43,205.63,205.07,205.12,6745.0,201.796,201.9925,201.4424,201.4915,6745.0
2024-05-29 09:45:00,205.12,205.53,204.99,205.41,6625.0,201.4915,201.8942,201.3638,201.7764,6625.0
2024-05-29 09:50:00,205.41,205.45,205.15,205.25,4638.0,201.7764,201.8157,201.521,201.6192,4638.0
2024-05-29 09:55:00,205.25,205.31,205.15,205.26,4299.0,201.6192,201.6781,201.521,201.629,4299.0
2024-05-29 10:00:00,205.14,205.31,205.09,205.29,9338.0,201.5111,201.6781,201.462,201.6585,9338.0
2024-05-29 10:05:00,205.29,205.45,205.13,205.19,13764.0,201.6585,201.8157,201.5013,201.5603,13764.0
2024-05-29 10:10:00,205.19,205.27,204.66,204.69,5393.0,201.5603,201.6388,201.0396,201.0691,5393.0
2024-05-29 10:15:00,204.7,204.76,204.59,204.61,3108.0,201.0789,201.1379,200.9709,200.9905,3108.0
2024-05-29 10:20:00,204.74,204.76,204.48,204.58,7230.0,201.1182,201.1379,200.8628,200.961,7230.0
2024-05-29 10:25:00,204.56,205.14,204.51,204.96,9427.0,200.9414,201.5111,200.8923,201.3343,9427.0
2024-05-29 10:30:00,205.09,205.09,204.72,204.72,4425.0,201.462,201.462,201.0986,201.0986,4425.0
2024-05-29 10:35:00,204.75,204.79,204.46,204.46,4617.0,201.128,201.1673,200.8432,200.8432,4617.0
2024-05-29 10:40:00,204.51,204.6,204.51,204.54,2350.0,200.8923,200.9807,200.8923,200.9218,2350.0
2024-05-29 10:45:00,204.57,204.79,204.37,204.77,10848.0,200.9512,201.1673,200.7548,201.1477,10848.0
2024-05-29 10:50:00,204.67,204.91,204.66,204.77,6294.0,201.0495,201.2852,201.0396,201.1477,6294.0
2024-05-29 10:55:00,204.77,204.85,204.53,204.58,2570.0,201.1477,201.2263,200.9119,200.961,2570.0
2024-05-29 11:00:00,204.7,204.71,204.54,204.6,1186.0,201.0789,201.0887,200.9218,200.9807,1186.0
2024-05-29 11:05:00,204.68,204.79,204.61,204.79,4618.0,201.0593,201.1673,200.9905,201.1673,4618.0
2024-05-29 11:10:00,204.68,204.7,204.53,204.56,5937.0,201.0593,201.0789,200.9119,200.9414,5937.0
2024-05-29 11:15:00,204.56,204.6,204.49,204.59,4105.0,200.9414,200.9807,200.8726,200.9709,4105.0
2024-05-29 11:20:00,204.56,204.64,204.5,204.64,3922.0,200.9414,201.02,200.8825,201.02,3922.0
2024-05-29 11:25:00,204.65,204.82,204.64,204.78,5965.0,201.0298,201.1968,201.02,201.1575,5965.0
2024-05-29 11:30:00,204.78,204.88,204.72,204.87,3412.0,201.1575,201.2557,201.0986,201.2459,3412.0
2024-05-29 11:35:00,204.84,204.95,204.82,204.85,3949.0,201.2164,201.3245,201.1968,201.2263,3949.0
2024-05-29 11:40:00,204.84,204.86,204.69,204.72,6224.0,201.2164,201.2361,201.0691,201.0986,6224.0
2024-05-29 11:45:00,204.78,204.78,204.57,204.65,1894.0,201.1575,201.1575,200.9512,201.0298,1894.0
2024-05-29 11:50:00,204.61,204.66,204.47,204.62,4555.0,200.9905,201.0396,200.853,201.0003,4555.0
2024-05-29 11:55:00,204.56,204.76,204.52,204.7,3749.0,200.9414,201.1379,200.9021,201.0789,3749.0
2024-05-29 12:00:00,204.67,204.71,204.52,204.53,3875.0,201.0495,201.0887,200.9021,200.9119,3875.0
2024-05-29 12:05:00,204.52,204.65,204.52,204.6,1251.0,200.9021,201.0298,200.9021,200.9807,1251.0
2024-05-29 12:10:00,204.58,204.64,204.54,204.54,2300.0,200.961,201.02,200.9218,200.9218,2300.0
2024-05-29 12:15:00,204.55,204.64,204.45,204.48,3778.0,200.9316,201.02,200.8333,200.8628,3778.0
2024-05-29 12:20:00,204.41,204.65,204.41,204.64,4804.0,200.7941,201.0298,200.7941,201.02,4804.0
2024-05-29 12:25:00,204.61,204.82,204.6,204.71,3990.0,200.9905,201.1968,200.9807,201.0887,3990.0
2024-05-29 12:30:00,204.77,204.79,204.71,204.71,1555.0,201.1477,201.1673,201.0887,201.0887,1555.0
2024-05-29 12:35:00,204.69,204.72,204.63,204.63,2431.0,201.0691,201.0986,201.0102,201.0102,2431.0
2024-05-29 12:40:00,204.62,204.76,204.61,204.74,3948.0,201.0003,201.1379,200.9905,201.1182,3948.0
2024-05-29 12:45:00,204.71,204.88,204.7,204.77,5664.0,201.0887,201.2557,201.0789,201.1477,5664.0
2024-05-29 12:50:00,204.74,204.75,204.58,204.6,4870.0,201.1182,201.128,200.961,200.9807,4870.0
2024-05-29 12:55:00,204.63,204.64,204.56,204.56,1909.0,201.0102,201.02,200.9414,200.9414,1909.0
2024-05-29 13:00:00,204.59,204.6,204.45,204.48,1739.0,200.9709,200.9807,200.8333,200.8628,1739.0
2024-05-29 13:05:00,204.42,204.59,204.42,204.5,2130.0,200.8039,200.9709,200.8039,200.8825,2130.0
2024-05-29 13:10:00,204.52,204.64,204.52,204.56,2103.0,200.9021,201.02,200.9021,200.9414,2103.0
2024-05-29 13:15:00,204.57,204.57,204.47,204.48,1295.0,200.9512,200.9512,200.853,200.8628,1295.0
2024-05-29 13:20:00,204.51,204.55,204.49,204.49,4852.0,200.8923,200.9316,200.8726,200.8726,4852.0
2024-05-29 13:25:00,204.47,204.5,204.46,204.49,1300.0,200.853,200.8825,200.8432,200.8726,1300.0
2024-05-29 13:30:00,204.45,204.52,204.45,204.45,2234.0,200.8333,200.9021,200.8333,200.8333,2234.0
2024-05-29 13:35:00,204.45,204.62,204.41,204.56,6150.0,200.8333,201.0003,200.7941,200.9414,6150.0
2024-05-29 13:40:00,204.58,204.58,204.5,204.53,1963.0,200.961,200.961,200.8825,200.9119,1963.0
2024-05-29 13:45:00,204.51,204.55,204.48,204.52,2322.0,200.8923,200.9316,200.8628,200.9021,2322.0
2024-05-29 13:50:00,204.52,204.68,204.51,204.68,3110.0,200.9021,201.0593,200.8923,201.0593,3110.0
2024-05-29 13:55:00,204.65,204.79,204.63,204.78,2483.0,201.0298,201.1673,201.0102,201.1575,2483.0
2024-05-29 14:00:00,204.79,204.79,204.7,204.78,18037.0,201.1673,201.1673,201.0789,201.1575,18037.0
2024-05-29 14:05:00,204.77,204.97,204.72,204.91,20273.0,201.1477,201.3441,201.0986,201.2852,20273.0
2024-05-29 14:10:00,204.95,205.02,204.84,205.0,16776.0,201.3245,201.3933,201.2164,201.3736,16776.0
2024-05-29 14:15:00,204.96,204.97,204.89,204.89,2173.0,201.3343,201.3441,201.2656,201.2656,2173.0
2024-05-29 14:20:00,204.89,204.99,204.88,204.99,3545.0,201.2656,201.3638,201.2557,201.3638,3545.0
2024-05-29 14:25:00,205.03,205.15,205.03,205.09,1695.0,201.4031,201.521,201.4031,201.462,1695.0
2024-05-29 14:30:00,205.09,205.09,205.01,205.05,4477.0,201.462,201.462,201.3834,201.4227,4477.0
2024-05-29 14:35:00,205.05,205.05,204.81,204.89,3711.0,201.4227,201.4227,201.187,201.2656,3711.0
2024-05-29 14:40:00,204.92,205.17,204.92,205.17,2762.0,201.295,201.5406,201.295,201.5406,2762.0
2024-05-29 14:45:00,205.17,205.17,204.77,204.89,3939.0,201.5406,201.5406,201.1477,201.2656,3939.0
2024-05-29 14:50:00,204.81,204.85,204.72,204.75,8282.0,201.187,201.2263,201.0986,201.128,8282.0
2024-05-29 14:55:00,204.77,204.85,204.75,204.75,1562.0,201.1477,201.2263,201.128,201.128,1562.0
2024-05-29 15:00:00,204.78,204.81,204.76,204.78,3734.0,201.1575,201.187,201.1379,201.1575,3734.0
2024-05-29 15:05:00,204.78,204.81,204.65,204.74,4622.0,201.1575,201.187,201.0298,201.1182,4622.0
2024-05-29 15:10:00,204.73,205.01,204.72,204.93,21632.0,201.1084,201.3834,201.0986,201.3049,21632.0
2024-05-29 15:15:00,204.92,204.93,204.76,204.76,14373.0,201.295,201.3049,201.1379,201.1379,14373.0
2024-05-29 15:20:00,204.79,204.87,204.76,204.84,14053.0,201.1673,201.2459,201.1379,201.2164,14053.0
2024-05-29 15:25:00,204.82,205.1,204.82,204.87,16738.0,201.1968,201.4718,201.1968,201.2459,16738.0
2024-05-29 15:30:00,204.82,204.86,204.76,204.8,13953.0,201.1968,201.2361,201.1379,201.1772,13953.0
2024-05-29 15:35:00,204.77,205.1,204.73,205.05,28450.0,201.1477,201.4718,201.1084,201.4227,28450.0
2024-05-29 15:40:00,205.05,205.12,204.77,204.85,12449.0,201.4227,201.4915,201.1477,201.2263,12449.0
2024-05-29 15:45:00,204.78,204.81,204.57,204.58,13592.0,201.1575,201.187,200.9512,200.961,13592.0
2024-05-29 15:50:00,204.56,204.61,204.41,204.5,27500.0,200.9414,200.9905,200.7941,200.8825,27500.0
2024-05-29 15:55:00,204.56,204.61,204.02,204.28,84079.0,200.9414,200.9905,200.411,200.6664,84079.0
2024-05-30 09:30:00,204.05,204.53,203.78,204.05,36863.0,200.4404,200.9119,200.1752,200.4404,36863.0
2024-05-30 09:35:00,204.09,204.15,203.63,203.65,8314.0,200.4797,200.5387,200.0279,200.0475,8314.0
2024-05-30 09:40:00,203.72,203.9,203.59,203.78,15512.0,200.1163,200.2931,199.9886,200.1752,15512.0
2024-05-30 09:45:00,203.84,204.12,203.72,203.91,13156.0,200.2341,200.5092,200.1163,200.3029,13156.0
2024-05-30 09:50:00,203.9,204.09,203.88,204.01,10358.0,200.2931,200.4797,200.2734,200.4011,10358.0
2024-05-30 09:55:00,204.01,204.24,203.98,204.12,54245.0,200.4011,200.6271,200.3717,200.5092,54245.0
2024-05-30 10:00:00,204.22,204.47,204.1,204.28,20718.0,200.6074,200.853,200.4895,200.6664,20718.0
2024-05-30 10:05:00,204.29,204.38,204.17,204.31,30291.0,200.6762,200.7646,200.5583,200.6958,30291.0
2024-05-30 10:10:00,204.28,204.28,204.01,204.03,8205.0,200.6664,200.6664,200.4011,200.4208,8205.0
2024-05-30 10:15:00,204.02,204.11,203.85,203.98,8991.0,200.411,200.4994,200.244,200.3717,8991.0
2024-05-30 10:20:00,204.05,204.23,203.91,204.13,6292.0,200.4404,200.6172,200.3029,200.519,6292.0
2024-05-30 10:25:00,204.22,204.3,204.1,204.21,8926.0,200.6074,200.686,200.4895,200.5976,8926.0
2024-05-30 10:30:00,204.18,204.73,204.18,204.73,18635.0,200.5681,201.1084,200.5681,201.1084,18635.0
2024-05-30 10:35:00,204.66,204.98,204.65,204.97,8765.0,201.0396,201.354,201.0298,201.3441,8765.0
2024-05-30 10:40:00,205.0,205.12,204.85,205.12,5361.0,201.3736,201.4915,201.2263,201.4915,5361.0
2024-05-30 10:45:00,205.11,205.12,204.61,204.68,36860.0,201.4817,201.4915,200.9905,201.0593,36860.0
2024-05-30 10:50:00,204.7,204.78,204.61,204.63,13023.0,201.0789,201.1575,200.9905,201.0102,13023.0
2024-05-30 10:55:00,204.68,204.75,204.49,204.68,6938.0,201.0593,201.128,200.8726,201.0593,6938.0
2024-05-30 11:00:00,204.6,204.7,204.46,204.5,12173.0,200.9807,201.0789,200.8432,200.8825,12173.0
2024-05-30 11:05:00,204.46,204.53,204.44,204.48,2656.0,200.8432,200.9119,200.8235,200.8628,2656.0
2024-05-30 11:10:00,204.46,204.54,204.45,204.5,7212.0,200.8432,200.9218,200.8333,200.8825,7212.0
2024-05-30 11:15:00,204.51,204.53,204.44,204.5,4692.0,200.8923,200.9119,200.8235,200.8825,4692.0
2024-05-30 11:20:00,204.51,204.66,204.38,204.44,16768.0,200.8923,201.0396,200.7646,200.8235,16768.0
2024-05-30 11:25:00,204.51,204.55,204.42,204.51,2239.0,200.8923,200.9316,200.8039,200.8923,2239.0
2024-05-30 11:30:00,204.49,204.57,204.47,204.56,7583.0,200.8726,200.9512,200.853,200.9414,7583.0
2024-05-30 11:35:00,204.46,204.51,204.42,204.47,2703.0,200.8432,200.8923,200.8039,200.853,2703.0
2024-05-30 11:40:00,204.52,204.52,204.24,204.24,3493.0,200.9021,200.9021,200.6271,200.6271,3493.0
2024-05-30 11:45:00,204.31,204.45,204.3,204.45,3036.0,200.6958,200.8333,200.686,200.8333,3036.0
2024-05-30 11:50:00,204.37,204.44,204.24,204.39,2201.0,200.7548,200.8235,200.6271,200.7744,2201.0
2024-05-30 11:55:00,204.34,204.55,204.32,204.51,1158.0,200.7253,200.9316,200.7056,200.8923,1158.0
2024-05-30 12:00:00,204.53,204.57,204.47,204.52,11004.0,200.9119,200.9512,200.853,200.9021,11004.0
2024-05-30 12:05:00,204.52,204.76,204.52,204.53,31999.0,200.9021,201.1379,200.9021,200.9119,31999.0
2024-05-30 12:10:00,204.55,205.09,204.55,205.09,27515.0,200.9316,201.462,200.9316,201.462,27515.0
2024-05-30 12:15:00,205.05,205.31,205.03,205.18,4162.0,201.4227,201.6781,201.4031,201.5504,4162.0
2024-05-30 12:20:00,205.21,205.36,205.18,205.32,1964.0,201.5799,201.7272,201.5504,201.688,1964.0
2024-05-30 12:25:00,205.33,205.33,205.18,205.2,1838.0,201.6978,201.6978,201.5504,201.5701,1838.0
2024-05-30 12:30:00,205.19,205.32,205.1,205.18,4614.0,201.5603,201.688,201.4718,201.5504,4614.0
2024-05-30 12:35:00,205.23,205.53,205.22,205.43,2895.0,201.5995,201.8942,201.5897,201.796,2895.0
2024-05-30 12:40:00,205.35,205.37,205.24,205.33,1265.0,201.7174,201.7371,201.6094,201.6978,1265.0
2024-05-30 12:45:00,205.28,205.39,205.24,205.27,3683.0,201.6487,201.7567,201.6094,201.6388,3683.0
2024-05-30 12:50:00,205.26,205.4,205.25,205.38,2390.0,201.629,201.7665,201.6192,201.7469,2390.0
2024-05-30 12:55:00,205.35,205.36,205.24,205.31,5250.0,201.7174,201.7272,201.6094,201.6781,5250.0
2024-05-30 13:00:00,205.32,205.43,205.27,205.43,2711.0,201.688,201.796,201.6388,201.796,2711.0
2024-05-30 13:05:00,205.44,205.59,205.4,205.59,8620.0,201.8058,201.9532,201.7665,201.9532,8620.0
2024-05-30 13:10:00,205.59,205.63,205.53,205.62,3717.0,201.9532,201.9925,201.8942,201.9826,3717.0
2024-05-30 13:15:00,205.53,205.64,205.53,205.59,5268.0,201.8942,202.0023,201.8942,201.9532,5268.0
2024-05-30 13:20:00,205.58,205.79,205.58,205.6,8681.0,201.9434,202.1496,201.9434,201.963,8681.0
2024-05-30 13:25:00,205.6,205.65,205.48,205.55,2550.0,201.963,202.0121,201.8451,201.9139,2550.0
2024-05-30 13:30:00,205.59,205.6,205.48,205.52,3939.0,201.9532,201.963,201.8451,201.8844,3939.0
2024-05-30 13:35:00,205.54,205.58,205.5,205.58,2899.0,201.9041,201.9434,201.8648,201.9434,2899.0
2024-05-30 13:40:00,205.59,205.73,205.55,205.72,2558.0,201.9532,202.0907,201.9139,202.0809,2558.0
2024-05-30 13:45:00,205.68,205.72,205.65,205.67,3792.0,202.0416,202.0809,202.0121,202.0318,3792.0
2024-05-30 13:50:00,205.67,205.78,205.65,205.72,14904.0,202.0318,202.1398,202.0121,202.0809,14904.0
2024-05-30 13:55:00,205.69,205.72,205.63,205.69,2058.0,202.0514,202.0809,201.9925,202.0514,2058.0
2024-05-30 14:00:00,205.69,205.75,205.62,205.62,3502.0,202.0514,202.1104,201.9826,201.9826,3502.0
2024-05-30 14:05:00,205.59,205.62,205.55,205.55,1360.0,201.9532,201.9826,201.9139,201.9139,1360.0
2024-05-30 14:10:00,205.61,205.69,205.58,205.66,4056.0,201.9728,202.0514,201.9434,202.0219,4056.0
2024-05-30 14:15:00,205.66,205.66,205.44,205.56,8259.0,202.0219,202.0219,201.8058,201.9237,8259.0
2024-05-30 14:20:00,205.55,205.6,205.45,205.6,5272.0,201.9139,201.963,201.8157,201.963,5272.0
2024-05-30 14:25:00,205.56,205.67,205.51,205.67,1770.0,201.9237,202.0318,201.8746,202.0318,1770.0
2024-05-30 14:30:00,205.67,205.83,205.67,205.78,2317.0,202.0318,202.1889,202.0318,202.1398,2317.0
2024-05-30 14:35:00,205.74,205.74,205.61,205.67,4032.0,202.1005,202.1005,201.9728,202.0318,4032.0
2024-05-30 14:40:00,205.67,205.77,205.64,205.76,3310.0,202.0318,202.13,202.0023,202.1202,3310.0
2024-05-30 14:45:00,205.79,205.95,205.72,205.91,3913.0,202.1496,202.3068,202.0809,202.2675,3913.0
2024-05-30 14:50:00,205.95,206.04,205.94,205.94,5410.0,202.3068,202.3952,202.297,202.297,5410.0
2024-05-30 14:55:00,205.98,206.0,205.93,205.97,2005.0,202.3363,202.3559,202.2872,202.3265,2005.0
2024-05-30 15:00:00,205.97,206.1,205.97,206.08,3469.0,202.3265,202.4542,202.3265,202.4345,3469.0
2024-05-30 15:05:00,206.09,206.1,205.97,205.98,4317.0,202.4443,202.4542,202.3265,202.3363,4317.0
2024-05-30 15:10:00,205.98,206.05,205.91,206.05,4933.0,202.3363,202.405,202.2675,202.405,4933.0
2024-05-30 15:15:00,206.03,206.19,206.02,206.12,6625.0,202.3854,202.5426,202.3756,202.4738,6625.0
2024-05-30 15:20:00,206.11,206.19,206.08,206.09,5334.0,202.464,202.5426,202.4345,202.4443,5334.0
2024-05-30 15:25:00,206.1,206.25,206.05,206.14,7400.0,202.4542,202.6015,202.405,202.4935,7400.0
2024-05-30 15:30:00,206.13,206.15,205.97,206.15,10276.0,202.4836,202.5033,202.3265,202.5033,10276.0
2024-05-30 15:35:00,206.18,206.24,206.01,206.04,8097.0,202.5327,202.5917,202.3658,202.3952,8097.0
2024-05-30 15:40:00,206.1,206.22,206.06,206.09,9106.0,202.4542,202.572,202.4149,202.4443,9106.0
2024-05-30 15:45:00,206.09,206.13,205.99,206.09,15453.0,202.4443,202.4836,202.3461,202.4443,15453.0
2024-05-30 15:50:00,206.06,206.18,205.97,206.04,25221.0,202.4149,202.5327,202.3265,202.3952,25221.0
2024-05-30 15:55:00,206.05,206.34,205.98,206.26,90786.0,202.405,202.6899,202.3363,202.6113,90786.0
2024-05-31 09:30:00,206.2,206.96,206.09,206.2,25401.0,202.5524,203.2989,202.4443,202.5524,25401.0
2024-05-31 09:35:00,206.41,207.14,206.41,206.85,9155.0,202.7587,203.4758,202.7587,203.1909,9155.0
2024-05-31 09:40:00,206.71,207.16,206.59,206.62,10811.0,203.0534,203.4954,202.9355,202.965,10811.0
2024-05-31 09:45:00,206.59,206.6,206.16,206.3,5537.0,202.9355,202.9453,202.5131,202.6506,5537.0
2024-05-31 09:50:00,206.16,206.42,205.99,206.07,8421.0,202.5131,202.7685,202.3461,202.4247,8421.0
2024-05-31 09:55:00,206.1,206.5,206.1,206.26,7321.0,202.4542,202.8471,202.4542,202.6113,7321.0
2024-05-31 10:00:00,206.27,206.38,206.02,206.29,8312.0,202.6212,202.7292,202.3756,202.6408,8312.0
2024-05-31 10:05:00,206.36,206.42,206.15,206.36,7374.0,202.7096,202.7685,202.5033,202.7096,7374.0
2024-05-31 10:10:00,206.28,206.36,206.07,206.15,6579.0,202.631,202.7096,202.4247,202.5033,6579.0
2024-05-31 10:15:00,206.15,206.24,205.98,206.24,4221.0,202.5033,202.5917,202.3363,202.5917,4221.0
2024-05-31 10:20:00,206.38,206.87,206.36,206.73,5726.0,202.7292,203.2105,202.7096,203.073,5726.0
2024-05-31 10:25:00,206.8,207.06,206.8,207.04,10107.0,203.1418,203.3972,203.1418,203.3775,10107.0
2024-05-31 10:30:00,207.0,207.28,206.91,207.28,6247.0,203.3382,203.6133,203.2498,203.6133,6247.0
2024-05-31 10:35:00,207.29,207.29,206.83,207.0,6729.0,203.6231,203.6231,203.1712,203.3382,6729.0
2024-05-31 10:40:00,207.04,207.31,207.0,207.25,10773.0,203.3775,203.6428,203.3382,203.5838,10773.0
2024-05-31 10:45:00,207.32,207.49,207.18,207.47,6808.0,203.6526,203.8196,203.5151,203.7999,6808.0
2024-05-31 10:50:00,207.47,207.63,207.36,207.63,23101.0,203.7999,203.9571,203.6919,203.9571,23101.0
2024-05-31 10:55:00,207.63,207.63,207.28,207.5,10371.0,203.9571,203.9571,203.6133,203.8294,10371.0
2024-05-31 11:00:00,207.51,207.58,206.94,206.94,15311.0,203.8392,203.908,203.2793,203.2793,15311.0
2024-05-31 11:05:00,207.02,207.34,206.94,207.21,9565.0,203.3579,203.6722,203.2793,203.5445,9565.0
2024-05-31 11:10:00,207.25,207.4,207.2,207.4,4858.0,203.5838,203.7312,203.5347,203.7312,4858.0
2024-05-31 11:15:00,207.4,207.4,206.82,206.91,6804.0,203.7312,203.7312,203.1614,203.2498,6804.0
2024-05-31 11:20:00,206.86,207.1,206.84,207.03,4390.0,203.2007,203.4365,203.1811,203.3677,4390.0
2024-05-31 11:25:00,207.01,207.36,206.96,207.23,7996.0,203.3481,203.6919,203.2989,203.5642,7996.0
2024-05-31 11:30:00,207.29,207.3,207.04,207.09,3602.0,203.6231,203.6329,203.3775,203.4266,3602.0
2024-05-31 11:35:00,207.17,207.23,207.04,207.1,1888.0,203.5052,203.5642,203.3775,203.4365,1888.0
2024-05-31 11:40:00,207.12,207.27,207.12,207.25,2605.0,203.4561,203.6035,203.4561,203.5838,2605.0
2024-05-31 11:45:00,207.22,207.38,207.21,207.28,2937.0,203.5543,203.7115,203.5445,203.6133,2937.0
2024-05-31 11:50:00,207.28,207.41,207.27,207.32,2860.0,203.6133,203.741,203.6035,203.6526,2860.0
2024-05-31 11:55:00,207.33,207.33,207.03,207.15,3624.0,203.6624,203.6624,203.3677,203.4856,3624.0
2024-05-31 12:00:00,207.18,207.21,207.01,207.01,4779.0,203.5151,203.5445,203.3481,203.3481,4779.0
2024-05-31 12:05:00,207.0,207.27,206.94,207.21,4245.0,203.3382,203.6035,203.2793,203.5445,4245.0
2024-05-31 12:10:00,207.15,207.4,207.12,207.28,11548.0,203.4856,203.7312,203.4561,203.6133,11548.0
2024-05-31 12:15:00,207.28,207.45,207.11,207.35,9308.0,203.6133,203.7803,203.4463,203.682,9308.0
2024-05-31 12:20:00,207.39,207.39,207.26,207.39,2893.0,203.7213,203.7213,203.5936,203.7213,2893.0
2024-05-31 12:25:00,207.35,207.49,207.3,207.49,5006.0,203.682,203.8196,203.6329,203.8196,5006.0
2024-05-31 12:30:00,207.51,207.55,207.42,207.51,3028.0,203.8392,203.8785,203.7508,203.8392,3028.0
2024-05-31 12:35:00,207.47,207.51,207.41,207.48,2635.0,203.7999,203.8392,203.741,203.8097,2635.0
2024-05-31 12:40:00,207.49,207.53,207.41,207.44,4527.0,203.8196,203.8589,203.741,203.7705,4527.0
2024-05-31 12:45:00,207.43,207.5,207.43,207.45,4324.0,203.7606,203.8294,203.7606,203.7803,4324.0
2024-05-31 12:50:00,207.5,207.51,207.44,207.46,4363.0,203.8294,203.8392,203.7705,203.7901,4363.0
2024-05-31 12:55:00,207.48,207.53,207.45,207.49,4024.0,203.8097,203.8589,203.7803,203.8196,4024.0
2024-05-31 13:00:00,207.53,207.53,207.45,207.45,5264.0,203.8589,203.8589,203.7803,203.7803,5264.0
2024-05-31 13:05:00,207.48,207.79,207.46,207.74,17335.0,203.8097,204.1143,203.7901,204.0651,17335.0
2024-05-31 13:10:00,207.75,207.84,207.58,207.58,2620.0,204.075,204.1634,203.908,203.908,2620.0
2024-05-31 13:15:00,207.46,207.47,207.37,207.43,2343.0,203.7901,203.7999,203.7017,203.7606,2343.0
2024-05-31 13:20:00,207.45,207.51,207.37,207.37,2557.0,203.7803,203.8392,203.7017,203.7017,2557.0
2024-05-31 13:25:00,207.37,207.45,207.32,207.45,2761.0,203.7017,203.7803,203.6526,203.7803,2761.0
2024-05-31 13:30:00,207.41,207.41,207.34,207.36,1475.0,203.741,203.741,203.6722,203.6919,1475.0
2024-05-31 13:35:00,207.39,207.45,207.32,207.42,5240.0,203.7213,203.7803,203.6526,203.7508,5240.0
2024-05-31 13:40:00,207.42,207.44,207.27,207.29,2046.0,203.7508,203.7705,203.6035,203.6231,2046.0
2024-05-31 13:45:00,207.32,207.42,207.21,207.24,4414.0,203.6526,203.7508,203.5445,203.574,4414.0
2024-05-31 13:50:00,207.24,207.34,207.22,207.24,3030.0,203.574,203.6722,203.5543,203.574,3030.0
2024-05-31 13:55:00,207.27,207.42,207.18,207.42,7095.0,203.6035,203.7508,203.5151,203.7508,7095.0
2024-05-31 14:00:00,207.42,207.52,207.35,207.35,5301.0,203.7508,203.849,203.682,203.682,5301.0
2024-05-31 14:05:00,207.37,207.47,207.35,207.39,4035.0,203.7017,203.7999,203.682,203.7213,4035.0
2024-05-31 14:10:00,207.39,207.56,207.39,207.47,5107.0,203.7213,203.8883,203.7213,203.7999,5107.0
2024-05-31 14:15:00,207.49,207.63,207.46,207.63,7314.0,203.8196,203.9571,203.7901,203.9571,7314.0
2024-05-31 14:20:00,207.59,207.73,207.59,207.73,5061.0,203.9178,204.0553,203.9178,204.0553,5061.0
2024-05-31 14:25:00,207.7,207.77,207.61,207.73,6264.0,204.0259,204.0946,203.9374,204.0553,6264.0
2024-05-31 14:30:00,207.7,207.78,207.55,207.65,7795.0,204.0259,204.1044,203.8785,203.9767,7795.0
2024-05-31 14:35:00,207.71,207.88,207.67,207.83,3318.0,204.0357,204.2027,203.9964,204.1536,3318.0
2024-05-31 14:40:00,207.8,207.91,207.77,207.87,8351.0,204.1241,204.2321,204.0946,204.1928,8351.0
2024-05-31 14:45:00,207.89,208.05,207.88,207.91,13583.0,204.2125,204.3697,204.2027,204.2321,13583.0
2024-05-31 14:50:00,207.91,208.02,207.88,208.02,8871.0,204.2321,204.3402,204.2027,204.3402,8871.0
2024-05-31 14:55:00,207.98,208.09,207.94,208.02,13694.0,204.3009,204.409,204.2616,204.3402,13694.0
2024-05-31 15:00:00,208.02,208.24,208.02,208.08,13533.0,204.3402,204.5563,204.3402,204.3991,13533.0
2024-05-31 15:05:00,208.06,208.24,208.01,208.2,9203.0,204.3795,204.5563,204.3304,204.517,9203.0
2024-05-31 15:10:00,208.2,208.23,208.05,208.12,14081.0,204.517,204.5465,204.3697,204.4384,14081.0
2024-05-31 15:15:00,208.12,208.2,208.12,208.15,8291.0,204.4384,204.517,204.4384,204.4679,8291.0
2024-05-31 15:20:00,208.15,208.24,208.09,208.15,18476.0,204.4679,204.5563,204.409,204.4679,18476.0
2024-05-31 15:25:00,208.13,208.29,208.1,208.15,14232.0,204.4482,204.6054,204.4188,204.4679,14232.0
2024-05-31 15:30:00,208.16,208.23,208.1,208.13,25034.0,204.4777,204.5465,204.4188,204.4482,25034.0
2024-05-31 15:35:00,208.15,208.64,208.14,208.56,24204.0,204.4679,204.9492,204.4581,204.8706,24204.0
2024-05-31 15:40:00,208.59,208.93,208.57,208.89,34706.0,204.9001,205.2341,204.8805,205.1948,34706.0
2024-05-31 15:45:00,208.88,209.41,208.87,209.4,37045.0,205.185,205.7056,205.1752,205.6958,37045.0
2024-05-31 15:50:00,209.42,210.0,209.18,209.91,133044.0,205.7154,206.2852,205.4797,206.1968,133044.0
2024-05-31 15:55:00,209.89,211.23,209.82,210.67,550461.0,206.1771,207.4934,206.1084,206.9433,550461.0
2024-06-03 09:30:00,207.0,208.74,206.4,207.61,141102.0,203.3382,205.0475,202.7489,203.9374,141102.0
2024-06-03 09:35:00,207.61,208.64,207.13,207.13,38150.0,203.9374,204.9492,203.4659,203.4659,38150.0
2024-06-03 09:40:00,207.18,207.18,205.1,205.68,49669.0,203.5151,203.5151,201.4718,202.0416,49669.0
2024-06-03 09:45:00,206.11,206.27,205.11,205.69,52977.0,202.464,202.6212,201.4817,202.0514,52977.0
2024-06-03 09:50:00,205.57,207.13,205.53,206.36,128383.0,201.9335,203.4659,201.8942,202.7096,128383.0
2024-06-03 09:55:00,206.5,206.99,206.16,206.34,13388.0,202.8471,203.3284,202.5131,202.6899,13388.0
2024-06-03 10:00:00,206.51,207.08,206.26,206.26,13240.0,202.8569,203.4168,202.6113,202.6113,13240.0
2024-06-03 10:05:00,206.49,206.5,205.91,206.03,12190.0,202.8373,202.8471,202.2675,202.3854,12190.0
2024-06-03 10:10:00,206.14,206.14,205.0,205.0,35736.0,202.4935,202.4935,201.3736,201.3736,35736.0
2024-06-03 10:15:00,205.04,205.24,204.77,204.86,30640.0,201.4129,201.6094,201.1477,201.2361,30640.0
2024-06-03 10:20:00,204.88,205.2,204.78,205.0,15559.0,201.2557,201.5701,201.1575,201.3736,15559.0
2024-06-03 10:25:00,205.0,205.33,205.0,205.17,8476.0,201.3736,201.6978,201.3736,201.5406,8476.0
2024-06-03 10:30:00,205.17,205.24,204.6,204.75,16222.0,201.5406,201.6094,200.9807,201.128,16222.0
2024-06-03 10:35:00,204.78,204.83,204.16,204.17,15284.0,201.1575,201.2066,200.5485,200.5583,15284.0
2024-06-03 10:40:00,204.18,204.39,203.5,203.59,16336.0,200.5681,200.7744,199.9002,199.9886,16336.0
2024-06-03 10:45:00,203.68,203.9,203.0,203.23,28275.0,200.077,200.2931,199.409,199.6349,28275.0
2024-06-03 10:50:00,203.15,203.39,202.87,203.04,26141.0,199.5563,199.7921,199.2813,199.4483,26141.0
2024-06-03 10:55:00,203.06,203.06,202.0,202.13,18658.0,199.4679,199.4679,198.4267,198.5544,18658.0
2024-06-03 11:00:00,202.01,202.27,201.96,201.97,17828.0,198.4365,198.6919,198.3874,198.3972,17828.0
2024-06-03 11:05:00,201.96,202.02,201.41,201.67,21302.0,198.3874,198.4463,197.8471,198.1025,21302.0
2024-06-03 11:10:00,201.68,202.1,201.5,201.75,13854.0,198.1123,198.5249,197.9355,198.1811,13854.0
2024-06-03 11:15:00,201.76,202.11,201.51,202.08,19731.0,198.1909,198.5347,197.9454,198.5053,19731.0
2024-06-03 11:20:00,202.04,202.08,201.61,201.65,16968.0,198.466,198.5053,198.0436,198.0829,16968.0
2024-06-03 11:25:00,201.63,201.78,201.41,201.57,14264.0,198.0632,198.2106,197.8471,198.0043,14264.0
2024-06-03 11:30:00,201.54,202.47,201.52,202.41,17850.0,197.9748,198.8884,197.9552,198.8294,17850.0
2024-06-03 11:35:00,202.41,202.63,202.06,202.28,13633.0,198.8294,199.0455,198.4856,198.7017,13633.0
2024-06-03 11:40:00,202.17,202.42,202.15,202.21,9557.0,198.5937,198.8393,198.574,198.633,9557.0
2024-06-03 11:45:00,202.17,202.53,201.92,202.1,23090.0,198.5937,198.9473,198.3481,198.5249,23090.0
2024-06-03 11:50:00,202.1,202.27,201.81,201.82,8777.0,198.5249,198.6919,198.24,198.2499,8777.0
2024-06-03 11:55:00,201.89,201.89,201.42,201.47,10631.0,198.3186,198.3186,197.8569,197.9061,10631.0
2024-06-03 12:00:00,201.56,202.16,201.52,202.09,18242.0,197.9945,198.5839,197.9552,198.5151,18242.0
2024-06-03 12:05:00,202.11,202.41,202.1,202.13,13437.0,198.5347,198.8294,198.5249,198.5544,13437.0
2024-06-03 12:10:00,202.17,202.27,201.61,201.69,14374.0,198.5937,198.6919,198.0436,198.1222,14374.0
2024-06-03 12:15:00,201.69,201.89,201.62,201.79,8208.0,198.1222,198.3186,198.0534,198.2204,8208.0
2024-06-03 12:20:00,201.72,201.85,201.23,201.29,12712.0,198.1516,198.2793,197.6703,197.7292,12712.0
2024-06-03 12:25:00,201.37,201.38,201.01,201.25,10722.0,197.8078,197.8177,197.4542,197.69,10722.0
2024-06-03 12:30:00,201.29,201.32,200.8,200.8,12233.0,197.7292,197.7587,197.2479,197.2479,12233.0
2024-06-03 12:35:00,200.75,200.95,200.63,200.75,17219.0,197.1988,197.3953,197.0809,197.1988,17219.0
2024-06-03 12:40:00,200.71,201.25,200.71,201.19,24934.0,197.1595,197.69,197.1595,197.631,24934.0
2024-06-03 12:45:00,201.22,201.24,200.68,200.79,8362.0,197.6605,197.6801,197.13,197.2381,8362.0
2024-06-03 12:50:00,200.75,201.04,200.67,200.86,9939.0,197.1988,197.4837,197.1202,197.3069,9939.0
2024-06-03 12:55:00,200.85,201.34,200.84,201.06,19983.0,197.297,197.7784,197.2872,197.5033,19983.0
2024-06-03 13:00:00,201.06,201.31,201.0,201.11,10232.0,197.5033,197.7489,197.4444,197.5524,10232.0
2024-06-03 13:05:00,201.19,201.48,201.18,201.35,18919.0,197.631,197.9159,197.6212,197.7882,18919.0
2024-06-03 13:10:00,201.25,201.35,200.9,201.15,12835.0,197.69,197.7882,197.3461,197.5917,12835.0
2024-06-03 13:15:00,201.15,201.51,201.15,201.5,12099.0,197.5917,197.9454,197.5917,197.9355,12099.0
2024-06-03 13:20:00,201.48,201.52,200.76,200.85,21453.0,197.9159,197.9552,197.2086,197.297,21453.0
2024-06-03 13:25:00,200.85,200.89,200.57,200.72,13785.0,197.297,197.3363,197.022,197.1693,13785.0
2024-06-03 13:30:00,200.74,200.89,200.6,200.64,11936.0,197.189,197.3363,197.0515,197.0907,11936.0
2024-06-03 13:35:00,200.64,200.79,200.52,200.73,22880.0,197.0907,197.2381,196.9729,197.1792,22880.0
2024-06-03 13:40:00,200.74,200.74,200.24,200.24,14385.0,197.189,197.189,196.6978,196.6978,14385.0
2024-06-03 13:45:00,200.28,200.5,200.19,200.35,39968.0,196.7371,196.9532,196.6487,196.8059,39968.0
2024-06-03 13:50:00,200.36,200.36,199.62,199.85,45594.0,196.8157,196.8157,196.0888,196.3147,45594.0
2024-06-03 13:55:00,199.83,200.61,199.83,200.61,35707.0,196.2951,197.0613,196.2951,197.0613,35707.0
2024-06-03 14:00:00,200.58,201.0,200.37,200.5,19305.0,197.0318,197.4444,196.8255,196.9532,19305.0
2024-06-03 14:05:00,200.45,200.72,200.45,200.66,15149.0,196.9041,197.1693,196.9041,197.1104,15149.0
2024-06-03 14:10:00,200.58,200.91,200.06,200.06,10585.0,197.0318,197.356,196.521,196.521,10585.0
2024-06-03 14:15:00,200.14,200.28,200.04,200.09,16132.0,196.5996,196.7371,196.5014,196.5505,16132.0
2024-06-03 14:20:00,200.09,200.43,200.01,200.41,28335.0,196.5505,196.8845,196.4719,196.8648,28335.0
2024-06-03 14:25:00,200.45,200.54,200.2,200.28,26169.0,196.9041,196.9925,196.6585,196.7371,26169.0
2024-06-03 14:30:00,200.37,200.45,200.24,200.37,10036.0,196.8255,196.9041,196.6978,196.8255,10036.0
2024-06-03 14:35:00,200.38,200.9,200.37,200.63,23418.0,196.8353,197.3461,196.8255,197.0809,23418.0
2024-06-03 14:40:00,200.79,200.79,200.39,200.39,11290.0,197.2381,197.2381,196.8452,196.8452,11290.0
2024-06-03 14:45:00,200.38,200.65,200.33,200.65,46343.0,196.8353,197.1006,196.7862,197.1006,46343.0
2024-06-03 14:50:00,200.58,200.73,200.34,200.73,46528.0,197.0318,197.1792,196.7961,197.1792,46528.0
2024-06-03 14:55:00,200.69,200.93,200.4,200.68,21664.0,197.1399,197.3756,196.855,197.13,21664.0
2024-06-03 15:00:00,200.69,200.86,200.55,200.62,21542.0,197.1399,197.3069,197.0023,197.0711,21542.0
2024-06-03 15:05:00,200.62,200.8,200.56,200.56,18138.0,197.0711,197.2479,197.0122,197.0122,18138.0
2024-06-03 15:10:00,200.59,200.69,200.44,200.5,21313.0,197.0416,197.1399,196.8943,196.9532,21313.0
2024-06-03 15:15:00,200.45,200.82,200.45,200.82,39319.0,196.9041,197.2676,196.9041,197.2676,39319.0
2024-06-03 15:20:00,200.85,201.11,200.83,201.08,16714.0,197.297,197.5524,197.2774,197.523,16714.0
2024-06-03 15:25:00,201.08,201.08,200.71,200.77,16484.0,197.523,197.523,197.1595,197.2184,16484.0
2024-06-03 15:30:00,200.8,201.15,200.69,201.13,24325.0,197.2479,197.5917,197.1399,197.5721,24325.0
2024-06-03 15:35:00,201.1,201.14,200.65,200.86,39114.0,197.5426,197.5819,197.1006,197.3069,39114.0
2024-06-03 15:40:00,200.88,200.98,200.75,200.88,26337.0,197.3265,197.4247,197.1988,197.3265,26337.0
2024-06-03 15:45:00,200.83,200.9,200.69,200.82,36400.0,197.2774,197.3461,197.1399,197.2676,36400.0
2024-06-03 15:50:00,200.79,201.2,200.77,201.06,86533.0,197.2381,197.6408,197.2184,197.5033,86533.0
2024-06-03 15:55:00,201.05,201.32,200.86,201.24,207331.0,197.4935,197.7587,197.3069,197.6801,207331.0
2024-06-04 09:30:00,202.06,202.22,201.0,201.83,47534.0,198.4856,198.6428,197.4444,198.2597,47534.0
2024-06-04 09:35:00,201.91,202.0,201.4,201.91,12760.0,198.3383,198.4267,197.8373,198.3383,12760.0
2024-06-04 09:40:00,201.91,202.08,201.74,201.97,42212.0,198.3383,198.5053,198.1713,198.3972,42212.0
2024-06-04 09:45:00,201.98,202.39,201.98,202.12,39753.0,198.407,198.8098,198.407,198.5446,39753.0
2024-06-04 09:50:00,202.0,202.73,201.92,202.67,15775.0,198.4267,199.1438,198.3481,199.0848,15775.0
2024-06-04 09:55:00,202.92,202.92,202.22,202.41,8200.0,199.3304,199.3304,198.6428,198.8294,8200.0
2024-06-04 10:00:00,202.39,202.63,202.22,202.48,22870.0,198.8098,199.0455,198.6428,198.8982,22870.0
2024-06-04 10:05:00,202.29,202.45,201.9,202.22,12558.0,198.7116,198.8687,198.3285,198.6428,12558.0
2024-06-04 10:10:00,202.3,202.42,202.08,202.21,15108.0,198.7214,198.8393,198.5053,198.633,15108.0
2024-06-04 10:15:00,202.14,202.79,202.13,202.59,23705.0,198.5642,199.2027,198.5544,199.0062,23705.0
2024-06-04 10:20:00,202.59,203.18,202.59,202.78,11530.0,199.0062,199.5858,199.0062,199.1929,11530.0
2024-06-04 10:25:00,202.78,203.16,202.69,203.1,7136.0,199.1929,199.5662,199.1045,199.5072,7136.0
2024-06-04 10:30:00,203.09,203.09,202.66,202.66,6021.0,199.4974,199.4974,199.075,199.075,6021.0
2024-06-04 10:35:00,202.76,202.77,202.46,202.46,5405.0,199.1732,199.1831,198.8785,198.8785,5405.0
2024-06-04 10:40:00,202.55,202.73,202.45,202.72,7166.0,198.967,199.1438,198.8687,199.1339,7166.0
2024-06-04 10:45:00,202.73,202.73,202.49,202.49,13175.0,199.1438,199.1438,198.908,198.908,13175.0
2024-06-04 10:50:00,202.56,202.7,202.47,202.56,6640.0,198.9768,199.1143,198.8884,198.9768,6640.0
2024-06-04 10:55:00,202.61,202.62,202.22,202.31,13637.0,199.0259,199.0357,198.6428,198.7312,13637.0
2024-06-04 11:00:00,202.29,202.33,202.13,202.33,3787.0,198.7116,198.7508,198.5544,198.7508,3787.0
2024-06-04 11:05:00,202.33,202.34,202.13,202.26,8496.0,198.7508,198.7607,198.5544,198.6821,8496.0
2024-06-04 11:10:00,202.22,202.46,202.19,202.31,6840.0,198.6428,198.8785,198.6133,198.7312,6840.0
2024-06-04 11:15:00,202.24,202.39,202.24,202.28,9552.0,198.6624,198.8098,198.6624,198.7017,9552.0
2024-06-04 11:20:00,202.26,202.35,202.18,202.24,6608.0,198.6821,198.7705,198.6035,198.6624,6608.0
2024-06-04 11:25:00,202.21,202.29,202.14,202.16,9490.0,198.633,198.7116,198.5642,198.5839,9490.0
2024-06-04 11:30:00,202.21,202.22,201.86,201.96,31244.0,198.633,198.6428,198.2892,198.3874,31244.0
2024-06-04 11:35:00,201.99,202.05,201.76,201.84,10706.0,198.4169,198.4758,198.1909,198.2695,10706.0
2024-06-04 11:40:00,201.84,202.09,201.84,202.0,6255.0,198.2695,198.5151,198.2695,198.4267,6255.0
2024-06-04 11:45:00,202.0,202.11,201.98,201.99,2646.0,198.4267,198.5347,198.407,198.4169,2646.0
2024-06-04 11:50:00,202.0,202.2,201.93,202.08,5991.0,198.4267,198.6231,198.3579,198.5053,5991.0
2024-06-04 11:55:00,202.12,202.12,201.9,201.92,6374.0,198.5446,198.5446,198.3285,198.3481,6374.0
2024-06-04 12:00:00,201.87,201.9,201.65,201.71,7806.0,198.299,198.3285,198.0829,198.1418,7806.0
2024-06-04 12:05:00,201.73,201.96,201.56,201.96,9273.0,198.1615,198.3874,197.9945,198.3874,9273.0
2024-06-04 12:10:00,202.05,202.05,201.94,202.0,5756.0,198.4758,198.4758,198.3677,198.4267,5756.0
2024-06-04 12:15:00,201.97,202.18,201.93,201.95,7600.0,198.3972,198.6035,198.3579,198.3776,7600.0
2024-06-04 12:20:00,201.98,202.27,201.89,202.27,11874.0,198.407,198.6919,198.3186,198.6919,11874.0
2024-06-04 12:25:00,202.29,202.36,202.23,202.33,3238.0,198.7116,198.7803,198.6526,198.7508,3238.0
2024-06-04 12:30:00,202.29,202.35,202.14,202.19,5641.0,198.7116,198.7705,198.5642,198.6133,5641.0
2024-06-04 12:35:00,202.23,202.32,202.17,202.3,5252.0,198.6526,198.741,198.5937,198.7214,5252.0
2024-06-04 12:40:00,202.3,202.68,202.29,202.65,4516.0,198.7214,199.0947,198.7116,199.0652,4516.0
2024-06-04 12:45:00,202.69,202.81,202.64,202.7,5900.0,199.1045,199.2224,199.0554,199.1143,5900.0
2024-06-04 12:50:00,202.7,202.76,202.46,202.51,13276.0,199.1143,199.1732,198.8785,198.9277,13276.0
2024-06-04 12:55:00,202.53,202.84,202.52,202.8,7216.0,198.9473,199.2518,198.9375,199.2125,7216.0
2024-06-04 13:00:00,202.81,202.82,202.57,202.65,7887.0,199.2224,199.2322,198.9866,199.0652,7887.0
2024-06-04 13:05:00,202.66,202.7,202.6,202.65,3861.0,199.075,199.1143,199.0161,199.0652,3861.0
2024-06-04 13:10:00,202.61,202.91,202.61,202.88,2608.0,199.0259,199.3206,199.0259,199.2911,2608.0
2024-06-04 13:15:00,202.92,203.05,202.85,203.03,7902.0,199.3304,199.4581,199.2617,199.4385,7902.0
2024-06-04 13:20:00,203.04,203.09,202.88,202.94,3200.0,199.4483,199.4974,199.2911,199.3501,3200.0
2024-06-04 13:25:00,202.94,203.01,202.82,203.01,2541.0,199.3501,199.4188,199.2322,199.4188,2541.0
2024-06-04 13:30:00,203.01,203.03,202.69,202.69,7100.0,199.4188,199.4385,199.1045,199.1045,7100.0
2024-06-04 13:35:00,202.8,202.95,202.75,202.95,4496.0,199.2125,199.3599,199.1634,199.3599,4496.0
2024-06-04 13:40:00,203.02,203.11,202.97,203.11,6734.0,199.4286,199.5171,199.3795,199.5171,6734.0
2024-06-04 13:45:00,203.12,203.36,203.12,203.27,2899.0,199.5269,199.7626,199.5269,199.6742,2899.0
2024-06-04 13:50:00,203.33,203.33,203.11,203.24,12789.0,199.7332,199.7332,199.5171,199.6448,12789.0
2024-06-04 13:55:00,203.24,203.36,203.18,203.32,2983.0,199.6448,199.7626,199.5858,199.7233,2983.0
2024-06-04 14:00:00,203.27,203.32,203.14,203.18,4244.0,199.6742,199.7233,199.5465,199.5858,4244.0
2024-06-04 14:05:00,203.18,203.27,203.15,203.27,9982.0,199.5858,199.6742,199.5563,199.6742,9982.0
2024-06-04 14:10:00,203.26,203.43,203.24,203.32,5728.0,199.6644,199.8314,199.6448,199.7233,5728.0
2024-06-04 14:15:00,203.36,203.68,203.36,203.54,8776.0,199.7626,200.077,199.7626,199.9394,8776.0
2024-06-04 14:20:00,203.59,203.8,203.52,203.71,18778.0,199.9886,200.1948,199.9198,200.1064,18778.0
2024-06-04 14:25:00,203.68,203.73,203.5,203.73,9080.0,200.077,200.1261,199.9002,200.1261,9080.0
2024-06-04 14:30:00,203.69,203.71,203.49,203.57,8777.0,200.0868,200.1064,199.8903,199.9689,8777.0
2024-06-04 14:35:00,203.52,203.69,203.51,203.69,6127.0,199.9198,200.0868,199.91,200.0868,6127.0
2024-06-04 14:40:00,203.69,203.72,203.57,203.69,9084.0,200.0868,200.1163,199.9689,200.0868,9084.0
2024-06-04 14:45:00,203.65,203.83,203.64,203.73,15158.0,200.0475,200.2243,200.0377,200.1261,15158.0
2024-06-04 14:50:00,203.77,203.8,203.67,203.72,9808.0,200.1654,200.1948,200.0671,200.1163,9808.0
2024-06-04 14:55:00,203.76,203.8,203.62,203.71,9571.0,200.1556,200.1948,200.018,200.1064,9571.0
2024-06-04 15:00:00,203.71,203.82,203.46,203.48,20701.0,200.1064,200.2145,199.8609,199.8805,20701.0
2024-06-04 15:05:00,203.43,203.47,203.36,203.36,4382.0,199.8314,199.8707,199.7626,199.7626,4382.0
2024-06-04 15:10:00,203.4,203.59,203.3,203.31,10492.0,199.8019,199.9886,199.7037,199.7135,10492.0
2024-06-04 15:15:00,203.38,203.38,203.22,203.24,7907.0,199.7823,199.7823,199.6251,199.6448,7907.0
2024-06-04 15:20:00,203.23,203.28,203.13,203.26,7634.0,199.6349,199.684,199.5367,199.6644,7634.0
2024-06-04 15:25:00,203.28,203.63,203.27,203.61,12794.0,199.684,200.0279,199.6742,200.0082,12794.0
2024-06-04 15:30:00,203.59,203.6,203.44,203.53,10360.0,199.9886,199.9984,199.8412,199.9296,10360.0
2024-06-04 15:35:00,203.53,203.63,203.44,203.55,24689.0,199.9296,200.0279,199.8412,199.9493,24689.0
2024-06-04 15:40:00,203.55,203.67,203.54,203.54,11739.0,199.9493,200.0671,199.9394,199.9394,11739.0
2024-06-04 15:45:00,203.52,203.62,203.29,203.57,17710.0,199.9198,200.018,199.6939,199.9689,17710.0
2024-06-04 15:50:00,203.56,203.79,203.38,203.43,43646.0,199.9591,200.185,199.7823,199.8314,43646.0
2024-06-04 15:55:00,203.43,203.67,203.3,203.65,138648.0,199.8314,200.0671,199.7037,200.0475,138648.0
2024-06-05 09:30:00,203.47,203.82,202.88,203.58,30195.0,199.8707,200.2145,199.2911,199.9787,30195.0
2024-06-05 09:35:00,203.39,203.81,203.27,203.27,20116.0,199.7921,200.2047,199.6742,199.6742,20116.0
2024-06-05 09:40:00,203.2,203.3,202.57,202.97,23784.0,199.6055,199.7037,198.9866,199.3795,23784.0
2024-06-05 09:45:00,202.92,203.09,202.61,203.03,9205.0,199.3304,199.4974,199.0259,199.4385,9205.0
2024-06-05 09:50:00,203.03,203.04,202.5,202.73,9602.0,199.4385,199.4483,198.9178,199.1438,9602.0
2024-06-05 09:55:00,202.64,202.74,201.86,201.87,20226.0,199.0554,199.1536,198.2892,198.299,20226.0
2024-06-05 10:00:00,201.87,202.2,201.54,202.15,12950.0,198.299,198.6231,197.9748,198.574,12950.0
2024-06-05 10:05:00,202.15,202.15,201.78,201.92,5320.0,198.574,198.574,198.2106,198.3481,5320.0
2024-06-05 10:10:00,201.78,202.13,201.74,201.99,9563.0,198.2106,198.5544,198.1713,198.4169,9563.0
2024-06-05 10:15:00,201.93,202.04,201.37,201.53,9552.0,198.3579,198.466,197.8078,197.965,9552.0
2024-06-05 10:20:00,201.5,202.07,201.41,201.89,20436.0,197.9355,198.4954,197.8471,198.3186,20436.0
2024-06-05 10:25:00,201.81,201.85,201.64,201.78,9656.0,198.24,198.2793,198.0731,198.2106,9656.0
2024-06-05 10:30:00,201.85,202.08,201.74,202.02,11056.0,198.2793,198.5053,198.1713,198.4463,11056.0
2024-06-05 10:35:00,202.02,202.19,201.92,202.06,10341.0,198.4463,198.6133,198.3481,198.4856,10341.0
2024-06-05 10:40:00,202.06,202.23,201.98,201.99,12096.0,198.4856,198.6526,198.407,198.4169,12096.0
2024-06-05 10:45:00,202.05,202.58,202.04,202.58,11441.0,198.4758,198.9964,198.466,198.9964,11441.0
2024-06-05 10:50:00,202.57,202.85,202.52,202.81,11280.0,198.9866,199.2617,198.9375,199.2224,11280.0
2024-06-05 10:55:00,202.88,203.02,202.77,202.92,18844.0,199.2911,199.4286,199.1831,199.3304,18844.0
2024-06-05 11:00:00,202.92,203.0,202.79,202.81,10041.0,199.3304,199.409,199.2027,199.2224,10041.0
2024-06-05 11:05:00,202.8,202.9,202.71,202.76,12489.0,199.2125,199.3108,199.1241,199.1732,12489.0
2024-06-05 11:10:00,202.81,203.31,202.77,203.28,15950.0,199.2224,199.7135,199.1831,199.684,15950.0
2024-06-05 11:15:00,203.25,203.67,203.18,203.62,21944.0,199.6546,200.0671,199.5858,200.018,21944.0
2024-06-05 11:20:00,203.62,203.72,203.48,203.59,7854.0,200.018,200.1163,199.8805,199.9886,7854.0
2024-06-05 11:25:00,203.59,203.59,203.38,203.51,11073.0,199.9886,199.9886,199.7823,199.91,11073.0
2024-06-05 11:30:00,203.51,203.55,203.42,203.54,12846.0,199.91,199.9493,199.8216,199.9394,12846.0
2024-06-05 11:35:00,203.51,203.55,203.24,203.38,7237.0,199.91,199.9493,199.6448,199.7823,7237.0
2024-06-05 11:40:00,203.38,203.42,203.18,203.18,3282.0,199.7823,199.8216,199.5858,199.5858,3282.0
2024-06-05 11:45:00,203.22,203.22,202.99,202.99,7713.0,199.6251,199.6251,199.3992,199.3992,7713.0
2024-06-05 11:50:00,202.95,203.44,202.93,203.42,17971.0,199.3599,199.8412,199.3402,199.8216,17971.0
2024-06-05 11:55:00,203.42,203.58,203.38,203.5,10089.0,199.8216,199.9787,199.7823,199.9002,10089.0
2024-06-05 12:00:00,203.5,203.5,203.24,203.24,10057.0,199.9002,199.9002,199.6448,199.6448,10057.0
2024-06-05 12:05:00,203.17,203.26,203.12,203.2,4389.0,199.576,199.6644,199.5269,199.6055,4389.0
2024-06-05 12:10:00,203.2,203.48,203.19,203.42,13337.0,199.6055,199.8805,199.5956,199.8216,13337.0
2024-06-05 12:15:00,203.43,203.47,203.26,203.34,8862.0,199.8314,199.8707,199.6644,199.743,8862.0
2024-06-05 12:20:00,203.22,203.38,203.13,203.38,7383.0,199.6251,199.7823,199.5367,199.7823,7383.0
2024-06-05 12:25:00,203.36,203.43,203.28,203.35,3639.0,199.7626,199.8314,199.684,199.7528,3639.0
2024-06-05 12:30:00,203.35,203.43,203.34,203.41,5662.0,199.7528,199.8314,199.743,199.8117,5662.0
2024-06-05 12:35:00,203.39,203.61,203.38,203.57,6067.0,199.7921,200.0082,199.7823,199.9689,6067.0
2024-06-05 12:40:00,203.58,203.64,203.49,203.6,6282.0,199.9787,200.0377,199.8903,199.9984,6282.0
2024-06-05 12:45:00,203.63,203.63,203.45,203.45,6908.0,200.0279,200.0279,199.851,199.851,6908.0
2024-06-05 12:50:00,203.46,203.54,203.38,203.43,7942.0,199.8609,199.9394,199.7823,199.8314,7942.0
2024-06-05 12:55:00,203.38,203.44,203.29,203.36,8058.0,199.7823,199.8412,199.6939,199.7626,8058.0
2024-06-05 13:00:00,203.36,203.36,203.22,203.22,2951.0,199.7626,199.7626,199.6251,199.6251,2951.0
2024-06-05 13:05:00,203.2,203.44,203.13,203.44,15756.0,199.6055,199.8412,199.5367,199.8412,15756.0
2024-06-05 13:10:00,203.42,203.43,203.15,203.15,12581.0,199.8216,199.8314,199.5563,199.5563,12581.0
2024-06-05 13:15:00,203.2,203.3,203.1,203.11,4985.0,199.6055,199.7037,199.5072,199.5171,4985.0
2024-06-05 13:20:00,203.09,203.27,202.95,203.19,10237.0,199.4974,199.6742,199.3599,199.5956,10237.0
2024-06-05 13:25:00,203.19,203.35,203.15,203.33,5348.0,199.5956,199.7528,199.5563,199.7332,5348.0
2024-06-05 13:30:00,203.32,203.54,203.28,203.47,6333.0,199.7233,199.9394,199.684,199.8707,6333.0
2024-06-05 13:35:00,203.44,203.57,203.4,203.48,10869.0,199.8412,199.9689,199.8019,199.8805,10869.0
2024-06-05 13:40:00,203.49,203.53,203.32,203.42,14257.0,199.8903,199.9296,199.7233,199.8216,14257.0
2024-06-05 13:45:00,203.44,203.46,203.3,203.33,4786.0,199.8412,199.8609,199.7037,199.7332,4786.0
2024-06-05 13:50:00,203.29,203.37,203.19,203.3,10664.0,199.6939,199.7725,199.5956,199.7037,10664.0
2024-06-05 13:55:00,203.37,203.56,203.36,203.53,7259.0,199.7725,199.9591,199.7626,199.9296,7259.0
2024-06-05 14:00:00,203.56,203.59,203.48,203.58,10217.0,199.9591,199.9886,199.8805,199.9787,10217.0
2024-06-05 14:05:00,203.56,203.65,203.54,203.65,6277.0,199.9591,200.0475,199.9394,200.0475,6277.0
2024-06-05 14:10:00,203.66,203.67,203.57,203.57,10970.0,200.0573,200.0671,199.9689,199.9689,10970.0
2024-06-05 14:15:00,203.56,203.61,203.55,203.59,5194.0,199.9591,200.0082,199.9493,199.9886,5194.0
2024-06-05 14:20:00,203.59,203.65,203.5,203.5,7069.0,199.9886,200.0475,199.9002,199.9002,7069.0
2024-06-05 14:25:00,203.5,203.54,203.46,203.52,7671.0,199.9002,199.9394,199.8609,199.9198,7671.0
2024-06-05 14:30:00,203.52,203.8,203.49,203.8,8151.0,199.9198,200.1948,199.8903,200.1948,8151.0
2024-06-05 14:35:00,203.77,203.88,203.72,203.72,8189.0,200.1654,200.2734,200.1163,200.1163,8189.0
2024-06-05 14:40:00,203.75,203.88,203.67,203.67,38696.0,200.1457,200.2734,200.0671,200.0671,38696.0
2024-06-05 14:45:00,203.67,203.7,203.51,203.53,6657.0,200.0671,200.0966,199.91,199.9296,6657.0
2024-06-05 14:50:00,203.51,203.75,203.49,203.59,7704.0,199.91,200.1457,199.8903,199.9886,7704.0
2024-06-05 14:55:00,203.59,203.64,203.46,203.49,5142.0,199.9886,200.0377,199.8609,199.8903,5142.0
2024-06-05 15:00:00,203.47,203.67,203.47,203.63,6131.0,199.8707,200.0671,199.8707,200.0279,6131.0
2024-06-05 15:05:00,203.68,203.68,203.46,203.57,7622.0,200.077,200.077,199.8609,199.9689,7622.0
2024-06-05 15:10:00,203.59,203.68,203.53,203.63,6926.0,199.9886,200.077,199.9296,200.0279,6926.0
2024-06-05 15:15:00,203.59,203.68,203.47,203.53,7129.0,199.9886,200.077,199.8707,199.9296,7129.0
2024-06-05 15:20:00,203.5,203.59,203.49,203.51,7233.0,199.9002,199.9886,199.8903,199.91,7233.0
2024-06-05 15:25:00,203.53,203.64,203.44,203.61,9461.0,199.9296,200.0377,199.8412,200.0082,9461.0
2024-06-05 15:30:00,203.61,203.75,203.54,203.58,14570.0,200.0082,200.1457,199.9394,199.9787,14570.0
2024-06-05 15:35:00,203.61,203.7,203.55,203.68,10650.0,200.0082,200.0966,199.9493,200.077,10650.0
2024-06-05 15:40:00,203.68,203.68,203.48,203.61,17103.0,200.077,200.077,199.8805,200.0082,17103.0
2024-06-05 15:45:00,203.58,203.61,203.17,203.2,29714.0,199.9787,200.0082,199.576,199.6055,29714.0
2024-06-05 15:50:00,203.19,203.58,203.19,203.51,57598.0,199.5956,199.9787,199.5956,199.91,57598.0
2024-06-05 15:55:00,203.48,203.93,203.43,203.9,128173.0,199.8805,200.3225,199.8314,200.2931,128173.0
2024-06-06 09:30:00,204.07,204.57,203.01,203.36,34803.0,200.4601,200.9512,199.4188,199.7626,34803.0
2024-06-06 09:35:00,203.05,203.27,202.5,203.24,5030.0,199.4581,199.6742,198.9178,199.6448,5030.0
2024-06-06 09:40:00,203.06,203.09,202.79,202.89,7883.0,199.4679,199.4974,199.2027,199.3009,7883.0
2024-06-06 09:45:00,202.93,203.26,202.86,202.91,6787.0,199.3402,199.6644,199.2715,199.3206,6787.0
2024-06-06 09:50:00,202.97,203.41,202.9,203.26,15503.0,199.3795,199.8117,199.3108,199.6644,15503.0
2024-06-06 09:55:00,203.36,203.55,203.35,203.51,7799.0,199.7626,199.9493,199.7528,199.91,7799.0
2024-06-06 10:00:00,203.61,203.94,203.34,203.39,7324.0,200.0082,200.3324,199.743,199.7921,7324.0
2024-06-06 10:05:00,203.3,203.34,203.0,203.11,7511.0,199.7037,199.743,199.409,199.5171,7511.0
2024-06-06 10:10:00,203.16,203.2,203.0,203.03,12184.0,199.5662,199.6055,199.409,199.4385,12184.0
2024-06-06 10:15:00,203.03,203.24,203.0,203.12,16722.0,199.4385,199.6448,199.409,199.5269,16722.0
2024-06-06 10:20:00,203.13,203.25,203.0,203.25,23344.0,199.5367,199.6546,199.409,199.6546,23344.0
2024-06-06 10:25:00,203.21,203.26,203.0,203.11,6782.0,199.6153,199.6644,199.409,199.5171,6782.0
2024-06-06 10:30:00,203.09,203.15,202.82,202.87,44673.0,199.4974,199.5563,199.2322,199.2813,44673.0
2024-06-06 10:35:00,202.87,203.02,202.79,202.82,17384.0,199.2813,199.4286,199.2027,199.2322,17384.0
2024-06-06 10:40:00,202.82,203.07,202.81,203.06,6228.0,199.2322,199.4778,199.2224,199.4679,6228.0
2024-06-06 10:45:00,203.06,203.07,202.57,202.72,7515.0,199.4679,199.4778,198.9866,199.1339,7515.0
2024-06-06 10:50:00,202.64,202.65,202.35,202.49,7365.0,199.0554,199.0652,198.7705,198.908,7365.0
2024-06-06 10:55:00,202.48,202.62,202.16,202.2,5046.0,198.8982,199.0357,198.5839,198.6231,5046.0
2024-06-06 11:00:00,202.18,202.41,202.18,202.39,5547.0,198.6035,198.8294,198.6035,198.8098,5547.0
2024-06-06 11:05:00,202.4,202.59,202.34,202.59,5061.0,198.8196,199.0062,198.7607,199.0062,5061.0
2024-06-06 11:10:00,202.63,202.73,202.5,202.55,5490.0,199.0455,199.1438,198.9178,198.967,5490.0
2024-06-06 11:15:00,202.53,202.55,202.45,202.46,4783.0,198.9473,198.967,198.8687,198.8785,4783.0
2024-06-06 11:20:00,202.45,202.56,202.37,202.43,6050.0,198.8687,198.9768,198.7901,198.8491,6050.0
2024-06-06 11:25:00,202.46,202.53,202.43,202.45,4594.0,198.8785,198.9473,198.8491,198.8687,4594.0
2024-06-06 11:30:00,202.44,202.64,202.41,202.56,5456.0,198.8589,199.0554,198.8294,198.9768,5456.0
2024-06-06 11:35:00,202.58,202.67,202.5,202.52,5171.0,198.9964,199.0848,198.9178,198.9375,5171.0
2024-06-06 11:40:00,202.59,202.66,202.54,202.56,3230.0,199.0062,199.075,198.9571,198.9768,3230.0
2024-06-06 11:45:00,202.59,202.77,202.54,202.77,3858.0,199.0062,199.1831,198.9571,199.1831,3858.0
2024-06-06 11:50:00,202.93,203.02,202.82,202.94,4467.0,199.3402,199.4286,199.2322,199.3501,4467.0
2024-06-06 11:55:00,202.95,203.04,202.9,202.93,3680.0,199.3599,199.4483,199.3108,199.3402,3680.0
2024-06-06 12:00:00,202.86,202.91,202.59,202.68,3859.0,199.2715,199.3206,199.0062,199.0947,3859.0
2024-06-06 12:05:00,202.65,202.74,202.61,202.64,3782.0,199.0652,199.1536,199.0259,199.0554,3782.0
2024-06-06 12:10:00,202.64,202.67,202.44,202.49,4508.0,199.0554,199.0848,198.8589,198.908,4508.0
2024-06-06 12:15:00,202.47,202.52,202.35,202.4,4479.0,198.8884,198.9375,198.7705,198.8196,4479.0
2024-06-06 12:20:00,202.41,202.41,202.25,202.26,3267.0,198.8294,198.8294,198.6723,198.6821,3267.0
2024-06-06 12:25:00,202.23,202.27,202.19,202.19,2635.0,198.6526,198.6919,198.6133,198.6133,2635.0
2024-06-06 12:30:00,202.19,202.32,202.19,202.31,3241.0,198.6133,198.741,198.6133,198.7312,3241.0
2024-06-06 12:35:00,202.24,202.33,202.21,202.32,4009.0,198.6624,198.7508,198.633,198.741,4009.0
2024-06-06 12:40:00,202.32,202.41,202.19,202.21,6208.0,198.741,198.8294,198.6133,198.633,6208.0
2024-06-06 12:45:00,202.2,202.2,202.06,202.1,3791.0,198.6231,198.6231,198.4856,198.5249,3791.0
2024-06-06 12:50:00,202.05,202.24,201.97,201.97,4203.0,198.4758,198.6624,198.3972,198.3972,4203.0
2024-06-06 12:55:00,201.94,201.94,201.83,201.84,1103.0,198.3677,198.3677,198.2597,198.2695,1103.0
2024-06-06 13:00:00,201.84,201.93,201.79,201.83,2514.0,198.2695,198.3579,198.2204,198.2597,2514.0
2024-06-06 13:05:00,201.81,201.86,201.64,201.64,3676.0,198.24,198.2892,198.0731,198.0731,3676.0
2024-06-06 13:10:00,201.67,201.68,201.59,201.64,1702.0,198.1025,198.1123,198.0239,198.0731,1702.0
2024-06-06 13:15:00,201.66,201.68,201.61,201.68,2467.0,198.0927,198.1123,198.0436,198.1123,2467.0
2024-06-06 13:20:00,201.6,201.75,201.56,201.75,3675.0,198.0338,198.1811,197.9945,198.1811,3675.0
2024-06-06 13:25:00,201.74,202.0,201.73,202.0,8773.0,198.1713,198.4267,198.1615,198.4267,8773.0
2024-06-06 13:30:00,202.07,202.07,201.76,201.88,5285.0,198.4954,198.4954,198.1909,198.3088,5285.0
2024-06-06 13:35:00,201.81,201.82,201.69,201.76,3545.0,198.24,198.2499,198.1222,198.1909,3545.0
2024-06-06 13:40:00,201.76,201.89,201.73,201.89,2699.0,198.1909,198.3186,198.1615,198.3186,2699.0
2024-06-06 13:45:00,201.88,201.88,201.62,201.62,5353.0,198.3088,198.3088,198.0534,198.0534,5353.0
2024-06-06 13:50:00,201.63,201.91,201.56,201.91,4377.0,198.0632,198.3383,197.9945,198.3383,4377.0
2024-06-06 13:55:00,201.85,201.88,201.79,201.81,4265.0,198.2793,198.3088,198.2204,198.24,4265.0
2024-06-06 14:00:00,201.8,201.84,201.72,201.74,4965.0,198.2302,198.2695,198.1516,198.1713,4965.0
2024-06-06 14:05:00,201.66,201.67,201.45,201.48,11853.0,198.0927,198.1025,197.8864,197.9159,11853.0
2024-06-06 14:10:00,201.43,201.71,201.43,201.57,6320.0,197.8668,198.1418,197.8668,198.0043,6320.0
2024-06-06 14:15:00,201.61,201.63,201.37,201.61,10055.0,198.0436,198.0632,197.8078,198.0436,10055.0
2024-06-06 14:20:00,201.43,201.54,201.43,201.46,4544.0,197.8668,197.9748,197.8668,197.8962,4544.0
2024-06-06 14:25:00,201.46,201.53,201.41,201.48,5162.0,197.8962,197.965,197.8471,197.9159,5162.0
2024-06-06 14:30:00,201.51,201.51,201.4,201.47,3784.0,197.9454,197.9454,197.8373,197.9061,3784.0
2024-06-06 14:35:00,201.51,201.54,201.41,201.5,9577.0,197.9454,197.9748,197.8471,197.9355,9577.0
2024-06-06 14:40:00,201.45,201.63,201.45,201.55,10263.0,197.8864,198.0632,197.8864,197.9846,10263.0
2024-06-06 14:45:00,201.59,201.64,201.42,201.59,6968.0,198.0239,198.0731,197.8569,198.0239,6968.0
2024-06-06 14:50:00,201.61,201.86,201.6,201.81,4374.0,198.0436,198.2892,198.0338,198.24,4374.0
2024-06-06 14:55:00,201.81,202.04,201.81,201.95,4224.0,198.24,198.466,198.24,198.3776,4224.0
2024-06-06 15:00:00,201.94,202.05,201.93,201.96,4252.0,198.3677,198.4758,198.3579,198.3874,4252.0
2024-06-06 15:05:00,201.98,202.1,201.98,202.03,5504.0,198.407,198.5249,198.407,198.4562,5504.0
2024-06-06 15:10:00,202.08,202.16,201.8,201.8,6569.0,198.5053,198.5839,198.2302,198.2302,6569.0
2024-06-06 15:15:00,201.78,201.82,201.67,201.67,3117.0,198.2106,198.2499,198.1025,198.1025,3117.0
2024-06-06 15:20:00,201.72,201.8,201.67,201.76,6006.0,198.1516,198.2302,198.1025,198.1909,6006.0
2024-06-06 15:25:00,201.77,201.87,201.71,201.8,5779.0,198.2008,198.299,198.1418,198.2302,5779.0
2024-06-06 15:30:00,201.85,202.11,201.84,201.95,7045.0,198.2793,198.5347,198.2695,198.3776,7045.0
2024-06-06 15:35:00,202.03,202.12,201.96,202.06,8332.0,198.4562,198.5446,198.3874,198.4856,8332.0
2024-06-06 15:40:00,202.09,202.12,201.91,202.08,10546.0,198.5151,198.5446,198.3383,198.5053,10546.0
2024-06-06 15:45:00,202.08,202.24,202.0,202.19,17769.0,198.5053,198.6624,198.4267,198.6133,17769.0
2024-06-06 15:50:00,202.21,202.41,202.12,202.41,21180.0,198.633,198.8294,198.5446,198.8294,21180.0
2024-06-06 15:55:00,202.34,202.54,202.16,202.5,86728.0,198.7607,198.9571,198.5839,198.9178,86728.0
2024-06-07 09:30:00,202.41,202.55,201.55,202.05,31066.0,199.573,199.711,198.7251,199.218,31066.0
2024-06-07 09:35:00,202.05,202.35,201.87,202.24,11151.0,199.218,199.5138,199.0406,199.4054,11151.0
2024-06-07 09:40:00,202.17,202.57,202.05,202.57,8987.0,199.3364,199.7308,199.218,199.7308,8987.0
2024-06-07 09:45:00,202.51,203.32,202.5,202.87,24639.0,199.6716,200.4702,199.6617,200.0266,24639.0
2024-06-07 09:50:00,202.87,203.33,202.77,203.1,8086.0,200.0266,200.4801,199.928,200.2533,8086.0
2024-06-07 09:55:00,203.24,204.21,203.23,204.21,19935.0,200.3914,201.3478,200.3815,201.3478,19935.0
2024-06-07 10:00:00,204.22,204.37,203.97,204.09,12810.0,201.3576,201.5055,201.1111,201.2295,12810.0
2024-06-07 10:05:00,204.21,204.21,203.69,203.81,12853.0,201.3478,201.3478,200.8351,200.9534,12853.0
2024-06-07 10:10:00,203.8,203.93,203.57,203.65,59069.0,200.9435,201.0717,200.7167,200.7956,59069.0
2024-06-07 10:15:00,203.6,203.69,203.47,203.52,10055.0,200.7463,200.8351,200.6181,200.6674,10055.0
2024-06-07 10:20:00,203.51,203.55,203.33,203.36,8817.0,200.6576,200.697,200.4801,200.5097,8817.0
2024-06-07 10:25:00,203.32,203.53,203.02,203.34,20999.0,200.4702,200.6773,200.1744,200.49,20999.0
2024-06-07 10:30:00,203.34,203.34,202.76,202.85,8799.0,200.49,200.49,199.9181,200.0068,8799.0
2024-06-07 10:35:00,202.84,203.26,202.77,203.05,31285.0,199.997,200.4111,199.928,200.204,31285.0
2024-06-07 10:40:00,203.16,203.3,203.01,203.24,20540.0,200.3125,200.4505,200.1646,200.3914,20540.0
2024-06-07 10:45:00,203.17,203.19,202.8,202.91,13430.0,200.3223,200.3421,199.9575,200.066,13430.0
2024-06-07 10:50:00,202.91,202.91,202.59,202.59,5300.0,200.066,200.066,199.7505,199.7505,5300.0
2024-06-07 10:55:00,202.59,202.61,202.02,202.12,9800.0,199.7505,199.7702,199.1885,199.2871,9800.0
2024-06-07 11:00:00,202.17,202.36,202.04,202.28,15336.0,199.3364,199.5237,199.2082,199.4448,15336.0
2024-06-07 11:05:00,202.33,202.33,201.91,201.99,5713.0,199.4941,199.4941,199.08,199.1589,5713.0
2024-06-07 11:10:00,202.01,202.04,201.95,201.98,5188.0,199.1786,199.2082,199.1194,199.149,5188.0
2024-06-07 11:15:00,201.92,202.06,201.91,202.05,11747.0,199.0899,199.2279,199.08,199.218,11747.0
2024-06-07 11:20:00,201.97,202.04,201.91,201.94,1500.0,199.1392,199.2082,199.08,199.1096,1500.0
2024-06-07 11:25:00,202.01,202.28,201.95,202.19,16147.0,199.1786,199.4448,199.1194,199.3561,16147.0
2024-06-07 11:30:00,202.25,202.37,202.16,202.28,9628.0,199.4152,199.5336,199.3265,199.4448,9628.0
2024-06-07 11:35:00,202.23,202.47,202.23,202.47,11100.0,199.3955,199.6322,199.3955,199.6322,11100.0
2024-06-07 11:40:00,202.42,202.54,202.4,202.48,16505.0,199.5829,199.7012,199.5631,199.642,16505.0
2024-06-07 11:45:00,202.48,202.66,202.48,202.58,10808.0,199.642,199.8195,199.642,199.7406,10808.0
2024-06-07 11:50:00,202.57,202.62,202.3,202.35,23885.0,199.7308,199.7801,199.4645,199.5138,23885.0
2024-06-07 11:55:00,202.41,202.83,202.41,202.82,7055.0,199.573,199.9871,199.573,199.9773,7055.0
2024-06-07 12:00:00,202.76,202.83,202.58,202.67,19835.0,199.9181,199.9871,199.7406,199.8294,19835.0
2024-06-07 12:05:00,202.62,202.76,202.58,202.71,8992.0,199.7801,199.9181,199.7406,199.8688,8992.0
2024-06-07 12:10:00,202.71,202.76,202.52,202.6,19170.0,199.8688,199.9181,199.6815,199.7603,19170.0
2024-06-07 12:15:00,202.64,202.65,202.44,202.49,8575.0,199.7998,199.8096,199.6026,199.6519,8575.0
2024-06-07 12:20:00,202.49,202.56,202.38,202.4,7965.0,199.6519,199.7209,199.5434,199.5631,7965.0
2024-06-07 12:25:00,202.4,202.82,202.39,202.81,12609.0,199.5631,199.9773,199.5533,199.9674,12609.0
2024-06-07 12:30:00,202.8,202.88,202.61,202.63,9801.0,199.9575,200.0364,199.7702,199.7899,9801.0
2024-06-07 12:35:00,202.57,202.65,202.4,202.43,15843.0,199.7308,199.8096,199.5631,199.5927,15843.0
2024-06-07 12:40:00,202.43,202.48,202.31,202.4,31383.0,199.5927,199.642,199.4744,199.5631,31383.0
2024-06-07 12:45:00,202.41,202.49,202.37,202.41,10487.0,199.573,199.6519,199.5336,199.573,10487.0
2024-06-07 12:50:00,202.45,202.51,202.13,202.3,17294.0,199.6124,199.6716,199.2969,199.4645,17294.0
2024-06-07 12:55:00,202.37,202.47,202.0,202.02,6897.0,199.5336,199.6322,199.1687,199.1885,6897.0
2024-06-07 13:00:00,202.01,202.01,201.73,201.9,4663.0,199.1786,199.1786,198.9025,199.0701,4663.0
2024-06-07 13:05:00,202.02,202.1,201.98,202.07,4436.0,199.1885,199.2673,199.149,199.2378,4436.0
2024-06-07 13:10:00,202.04,202.2,201.9,202.06,5919.0,199.2082,199.3659,199.0701,199.2279,5919.0
2024-06-07 13:15:00,202.09,202.18,201.91,201.92,3306.0,199.2575,199.3462,199.08,199.0899,3306.0
2024-06-07 13:20:00,201.86,202.12,201.85,202.12,3165.0,199.0307,199.2871,199.0208,199.2871,3165.0
2024-06-07 13:25:00,202.12,202.18,201.73,201.86,5777.0,199.2871,199.3462,198.9025,199.0307,5777.0
2024-06-07 13:30:00,201.82,201.82,201.64,201.65,2580.0,198.9913,198.9913,198.8138,198.8237,2580.0
2024-06-07 13:35:00,201.69,201.69,201.47,201.47,7786.0,198.8631,198.8631,198.6462,198.6462,7786.0
2024-06-07 13:40:00,201.53,201.54,201.29,201.38,7552.0,198.7053,198.7152,198.4687,198.5574,7552.0
2024-06-07 13:45:00,201.39,201.52,201.24,201.5,2666.0,198.5673,198.6955,198.4194,198.6758,2666.0
2024-06-07 13:50:00,201.52,201.62,201.51,201.56,2080.0,198.6955,198.7941,198.6856,198.7349,2080.0
2024-06-07 13:55:00,201.61,201.72,201.5,201.62,2856.0,198.7842,198.8927,198.6758,198.7941,2856.0
2024-06-07 14:00:00,201.6,201.6,201.37,201.38,6186.0,198.7744,198.7744,198.5476,198.5574,6186.0
2024-06-07 14:05:00,201.3,201.33,201.13,201.14,3551.0,198.4786,198.5081,198.3109,198.3208,3551.0
2024-06-07 14:10:00,201.21,201.21,201.05,201.06,5930.0,198.3898,198.3898,198.2321,198.2419,5930.0
2024-06-07 14:15:00,201.04,201.17,201.04,201.17,4506.0,198.2222,198.3504,198.2222,198.3504,4506.0
2024-06-07 14:20:00,201.13,201.28,201.12,201.15,8376.0,198.3109,198.4588,198.3011,198.3307,8376.0
2024-06-07 14:25:00,201.14,201.25,201.07,201.19,7722.0,198.3208,198.4293,198.2518,198.3701,7722.0
2024-06-07 14:30:00,201.17,201.25,201.07,201.12,7481.0,198.3504,198.4293,198.2518,198.3011,7481.0
2024-06-07 14:35:00,201.09,201.27,201.09,201.24,9697.0,198.2715,198.449,198.2715,198.4194,9697.0
2024-06-07 14:40:00,201.25,201.72,201.22,201.72,17722.0,198.4293,198.8927,198.3997,198.8927,17722.0
2024-06-07 14:45:00,201.72,202.12,201.63,201.69,22306.0,198.8927,199.2871,198.8039,198.8631,22306.0
2024-06-07 14:50:00,201.63,201.7,201.3,201.42,65560.0,198.8039,198.873,198.4786,198.5969,65560.0
2024-06-07 14:55:00,201.43,201.45,201.12,201.21,27661.0,198.6067,198.6265,198.3011,198.3898,27661.0
2024-06-07 15:00:00,201.21,201.35,201.14,201.15,54345.0,198.3898,198.5279,198.3208,198.3307,54345.0
2024-06-07 15:05:00,201.18,201.21,200.67,200.75,10914.0,198.3602,198.3898,197.8574,197.9363,10914.0
2024-06-07 15:10:00,200.75,200.8,200.44,200.54,36138.0,197.9363,197.9856,197.6306,197.7292,36138.0
2024-06-07 15:15:00,200.54,200.74,200.36,200.36,25415.0,197.7292,197.9264,197.5517,197.5517,25415.0
2024-06-07 15:20:00,200.39,200.6,200.38,200.46,11177.0,197.5813,197.7884,197.5715,197.6503,11177.0
2024-06-07 15:25:00,200.46,200.46,200.29,200.41,6752.0,197.6503,197.6503,197.4827,197.601,6752.0
2024-06-07 15:30:00,200.43,200.43,200.3,200.36,12892.0,197.6208,197.6208,197.4926,197.5517,12892.0
2024-06-07 15:35:00,200.34,200.37,200.06,200.3,14789.0,197.532,197.5616,197.2559,197.4926,14789.0
2024-06-07 15:40:00,200.3,200.39,200.18,200.25,14446.0,197.4926,197.5813,197.3743,197.4433,14446.0
2024-06-07 15:45:00,200.22,200.34,200.16,200.26,19154.0,197.4137,197.532,197.3545,197.4531,19154.0
2024-06-07 15:50:00,200.27,200.54,200.06,200.24,43059.0,197.463,197.7292,197.2559,197.4334,43059.0
2024-06-07 15:55:00,200.25,200.73,200.08,200.53,280741.0,197.4433,197.9165,197.2757,197.7193,280741.0
2024-06-10 09:30:00,200.74,201.13,200.42,200.8,25562.0,197.9264,198.3109,197.6109,197.9856,25562.0
2024-06-10 09:35:00,200.76,200.85,200.6,200.63,4901.0,197.9461,198.0349,197.7884,197.8179,4901.0
2024-06-10 09:40:00,200.6,201.59,200.6,201.4,5430.0,197.7884,198.7645,197.7884,198.5772,5430.0
2024-06-10 09:45:00,201.47,201.92,201.41,201.82,7504.0,198.6462,199.0899,198.587,198.9913,7504.0
2024-06-10 09:50:00,201.94,201.94,201.73,201.84,12414.0,199.1096,199.1096,198.9025,199.011,12414.0
2024-06-10 09:55:00,201.82,201.93,201.63,201.92,5750.0,198.9913,199.0997,198.8039,199.0899,5750.0
2024-06-10 10:00:00,201.84,202.12,201.75,202.12,5753.0,199.011,199.2871,198.9222,199.2871,5753.0
2024-06-10 10:05:00,202.13,202.5,202.04,202.34,7063.0,199.2969,199.6617,199.2082,199.504,7063.0
2024-06-10 10:10:00,202.34,202.39,202.06,202.34,3092.0,199.504,199.5533,199.2279,199.504,3092.0
2024-06-10 10:15:00,202.39,202.54,202.25,202.26,5299.0,199.5533,199.7012,199.4152,199.4251,5299.0
2024-06-10 10:20:00,202.2,202.26,201.92,201.95,6291.0,199.3659,199.4251,199.0899,199.1194,6291.0
2024-06-10 10:25:00,201.87,202.02,201.87,202.01,3274.0,199.0406,199.1885,199.0406,199.1786,3274.0
2024-06-10 10:30:00,202.01,202.03,201.84,201.89,3254.0,199.1786,199.1983,199.011,199.0603,3254.0
2024-06-10 10:35:00,201.93,201.93,201.47,201.49,5563.0,199.0997,199.0997,198.6462,198.6659,5563.0
2024-06-10 10:40:00,201.54,201.61,201.33,201.45,3790.0,198.7152,198.7842,198.5081,198.6265,3790.0
2024-06-10 10:45:00,201.41,201.62,201.41,201.54,6171.0,198.587,198.7941,198.587,198.7152,6171.0
2024-06-10 10:50:00,201.61,201.83,201.57,201.74,4577.0,198.7842,199.0011,198.7448,198.9124,4577.0
2024-06-10 10:55:00,201.63,201.64,201.3,201.5,7238.0,198.8039,198.8138,198.4786,198.6758,7238.0
2024-06-10 11:00:00,201.52,201.74,201.5,201.74,2906.0,198.6955,198.9124,198.6758,198.9124,2906.0
2024-06-10 11:05:00,201.74,201.95,201.74,201.9,4271.0,198.9124,199.1194,198.9124,199.0701,4271.0
2024-06-10 11:10:00,201.91,202.0,201.85,201.88,6617.0,199.08,199.1687,199.0208,199.0504,6617.0
2024-06-10 11:15:00,201.87,202.01,201.73,201.97,4446.0,199.0406,199.1786,198.9025,199.1392,4446.0
2024-06-10 11:20:00,201.92,201.98,201.83,201.88,1800.0,199.0899,199.149,199.0011,199.0504,1800.0
2024-06-10 11:25:00,201.81,201.84,201.64,201.64,4321.0,198.9814,199.011,198.8138,198.8138,4321.0
2024-06-10 11:30:00,201.68,201.8,201.56,201.56,5987.0,198.8532,198.9715,198.7349,198.7349,5987.0
2024-06-10 11:35:00,201.61,201.67,201.39,201.44,5025.0,198.7842,198.8434,198.5673,198.6166,5025.0
2024-06-10 11:40:00,201.44,201.52,201.44,201.52,965.0,198.6166,198.6955,198.6166,198.6955,965.0
2024-06-10 11:45:00,201.53,201.61,201.5,201.61,4458.0,198.7053,198.7842,198.6758,198.7842,4458.0
2024-06-10 11:50:00,201.61,201.76,201.56,201.71,22866.0,198.7842,198.9321,198.7349,198.8828,22866.0
2024-06-10 11:55:00,201.71,201.96,201.63,201.77,13898.0,198.8828,199.1293,198.8039,198.942,13898.0
2024-06-10 12:00:00,201.82,201.88,201.76,201.84,2794.0,198.9913,199.0504,198.9321,199.011,2794.0
2024-06-10 12:05:00,201.84,201.92,201.8,201.86,2519.0,199.011,199.0899,198.9715,199.0307,2519.0
2024-06-10 12:10:00,201.85,201.88,201.76,201.84,2919.0,199.0208,199.0504,198.9321,199.011,2919.0
2024-06-10 12:15:00,201.86,201.87,201.68,201.7,4806.0,199.0307,199.0406,198.8532,198.873,4806.0
2024-06-10 12:20:00,201.71,201.71,201.39,201.45,2137.0,198.8828,198.8828,198.5673,198.6265,2137.0
2024-06-10 12:25:00,201.48,201.52,201.43,201.43,2844.0,198.656,198.6955,198.6067,198.6067,2844.0
2024-06-10 12:30:00,201.44,201.45,201.38,201.38,2274.0,198.6166,198.6265,198.5574,198.5574,2274.0
2024-06-10 12:35:00,201.39,201.45,201.34,201.4,1606.0,198.5673,198.6265,198.518,198.5772,1606.0
2024-06-10 12:40:00,201.38,201.56,201.36,201.55,3416.0,198.5574,198.7349,198.5377,198.7251,3416.0
2024-06-10 12:45:00,201.57,201.64,201.53,201.55,2803.0,198.7448,198.8138,198.7053,198.7251,2803.0
2024-06-10 12:50:00,201.61,201.65,201.51,201.55,2657.0,198.7842,198.8237,198.6856,198.7251,2657.0
2024-06-10 12:55:00,201.52,201.52,201.32,201.39,7181.0,198.6955,198.6955,198.4983,198.5673,7181.0
2024-06-10 13:00:00,201.39,201.43,201.27,201.35,2543.0,198.5673,198.6067,198.449,198.5279,2543.0
2024-06-10 13:05:00,201.37,201.37,201.06,201.12,2892.0,198.5476,198.5476,198.2419,198.3011,2892.0
2024-06-10 13:10:00,201.11,201.31,201.08,201.28,3963.0,198.2912,198.4884,198.2616,198.4588,3963.0
2024-06-10 13:15:00,201.27,201.37,201.27,201.36,2220.0,198.449,198.5476,198.449,198.5377,2220.0
2024-06-10 13:20:00,201.36,201.37,201.26,201.29,2827.0,198.5377,198.5476,198.4391,198.4687,2827.0
2024-06-10 13:25:00,201.28,201.35,201.25,201.34,1616.0,198.4588,198.5279,198.4293,198.518,1616.0
2024-06-10 13:30:00,201.34,201.4,201.3,201.39,3864.0,198.518,198.5772,198.4786,198.5673,3864.0
2024-06-10 13:35:00,201.4,201.6,201.4,201.59,2399.0,198.5772,198.7744,198.5772,198.7645,2399.0
2024-06-10 13:40:00,201.58,201.68,201.51,201.54,3702.0,198.7546,198.8532,198.6856,198.7152,3702.0
2024-06-10 13:45:00,201.58,201.87,201.54,201.81,3936.0,198.7546,199.0406,198.7152,198.9814,3936.0
2024-06-10 13:50:00,201.83,201.88,201.75,201.84,4062.0,199.0011,199.0504,198.9222,199.011,4062.0
2024-06-10 13:55:00,201.88,201.89,201.81,201.81,1653.0,199.0504,199.0603,198.9814,198.9814,1653.0
2024-06-10 14:00:00,201.77,201.83,201.73,201.8,2891.0,198.942,199.0011,198.9025,198.9715,2891.0
2024-06-10 14:05:00,201.82,201.9,201.75,201.87,5727.0,198.9913,199.0701,198.9222,199.0406,5727.0
2024-06-10 14:10:00,201.93,202.01,201.92,202.01,2615.0,199.0997,199.1786,199.0899,199.1786,2615.0
2024-06-10 14:15:00,201.96,202.01,201.86,201.96,4404.0,199.1293,199.1786,199.0307,199.1293,4404.0
2024-06-10 14:20:00,202.0,202.01,201.84,201.88,4531.0,199.1687,199.1786,199.011,199.0504,4531.0
2024-06-10 14:25:00,201.88,201.95,201.84,201.94,5639.0,199.0504,199.1194,199.011,199.1096,5639.0
2024-06-10 14:30:00,201.92,202.08,201.9,202.01,2195.0,199.0899,199.2476,199.0701,199.1786,2195.0
2024-06-10 14:35:00,202.05,202.1,201.93,202.06,5535.0,199.218,199.2673,199.0997,199.2279,5535.0
2024-06-10 14:40:00,202.08,202.22,202.05,202.09,5553.0,199.2476,199.3857,199.218,199.2575,5553.0
2024-06-10 14:45:00,202.13,202.13,202.04,202.05,5000.0,199.2969,199.2969,199.2082,199.218,5000.0
2024-06-10 14:50:00,202.0,202.05,201.96,201.99,4679.0,199.1687,199.218,199.1293,199.1589,4679.0
2024-06-10 14:55:00,202.02,202.03,201.91,201.96,5035.0,199.1885,199.1983,199.08,199.1293,5035.0
2024-06-10 15:00:00,202.0,202.04,201.89,201.96,6435.0,199.1687,199.2082,199.0603,199.1293,6435.0
2024-06-10 15:05:00,201.99,202.01,201.68,201.68,14936.0,199.1589,199.1786,198.8532,198.8532,14936.0
2024-06-10 15:10:00,201.62,201.84,201.59,201.65,10569.0,198.7941,199.011,198.7645,198.8237,10569.0
2024-06-10 15:15:00,201.66,201.7,201.49,201.62,8548.0,198.8335,198.873,198.6659,198.7941,8548.0
2024-06-10 15:20:00,201.55,201.63,201.31,201.33,11778.0,198.7251,198.8039,198.4884,198.5081,11778.0
2024-06-10 15:25:00,201.27,201.57,201.27,201.53,6856.0,198.449,198.7448,198.449,198.7053,6856.0
2024-06-10 15:30:00,201.52,201.55,201.41,201.55,11393.0,198.6955,198.7251,198.587,198.7251,11393.0
2024-06-10 15:35:00,201.57,201.57,201.12,201.19,7707.0,198.7448,198.7448,198.3011,198.3701,7707.0
2024-06-10 15:40:00,201.22,201.31,201.18,201.25,8440.0,198.3997,198.4884,198.3602,198.4293,8440.0
2024-06-10 15:45:00,201.24,201.4,201.23,201.36,12733.0,198.4194,198.5772,198.4095,198.5377,12733.0
2024-06-10 15:50:00,201.32,201.79,201.28,201.74,35265.0,198.4983,198.9617,198.4588,198.9124,35265.0
2024-06-10 15:55:00,201.74,201.76,201.31,201.68,115206.0,198.9124,198.9321,198.4884,198.8532,115206.0
2024-06-11 09:30:00,201.54,201.54,200.78,200.95,19716.0,198.7152,198.7152,197.9658,198.1335,19716.0
2024-06-11 09:35:00,201.01,201.77,200.6,200.73,2236.0,198.1926,198.942,197.7884,197.9165,2236.0
2024-06-11 09:40:00,200.49,200.72,200.34,200.72,2293.0,197.6799,197.9067,197.532,197.9067,2293.0
2024-06-11 09:45:00,200.66,200.66,200.17,200.19,4386.0,197.8475,197.8475,197.3644,197.3841,4386.0
2024-06-11 09:50:00,200.3,200.53,200.14,200.53,4134.0,197.4926,197.7193,197.3348,197.7193,4134.0
2024-06-11 09:55:00,200.53,200.86,200.53,200.75,4257.0,197.7193,198.0447,197.7193,197.9363,4257.0
2024-06-11 10:00:00,200.64,200.76,200.4,200.6,3478.0,197.8278,197.9461,197.5912,197.7884,3478.0
2024-06-11 10:05:00,200.66,200.99,200.57,200.99,4041.0,197.8475,198.1729,197.7588,198.1729,4041.0
2024-06-11 10:10:00,200.97,201.11,200.74,201.07,4770.0,198.1532,198.2912,197.9264,198.2518,4770.0
2024-06-11 10:15:00,201.01,201.2,200.8,201.06,7533.0,198.1926,198.38,197.9856,198.2419,7533.0
2024-06-11 10:20:00,201.0,201.17,200.87,201.12,8222.0,198.1828,198.3504,198.0546,198.3011,8222.0
2024-06-11 10:25:00,201.12,201.32,201.06,201.22,9146.0,198.3011,198.4983,198.2419,198.3997,9146.0
2024-06-11 10:30:00,201.15,201.23,200.93,201.2,9105.0,198.3307,198.4095,198.1137,198.38,9105.0
2024-06-11 10:35:00,201.15,201.51,201.06,201.51,10411.0,198.3307,198.6856,198.2419,198.6856,10411.0
2024-06-11 10:40:00,201.5,201.57,201.33,201.53,5347.0,198.6758,198.7448,198.5081,198.7053,5347.0
2024-06-11 10:45:00,201.45,201.61,201.42,201.46,4500.0,198.6265,198.7842,198.5969,198.6363,4500.0
2024-06-11 10:50:00,201.55,201.62,201.29,201.52,5578.0,198.7251,198.7941,198.4687,198.6955,5578.0
2024-06-11 10:55:00,201.57,201.71,201.45,201.57,6386.0,198.7448,198.8828,198.6265,198.7448,6386.0
2024-06-11 11:00:00,201.57,201.68,201.49,201.67,1651.0,198.7448,198.8532,198.6659,198.8434,1651.0
2024-06-11 11:05:00,201.67,201.68,201.4,201.67,6412.0,198.8434,198.8532,198.5772,198.8434,6412.0
2024-06-11 11:10:00,201.7,201.75,201.56,201.62,3127.0,198.873,198.9222,198.7349,198.7941,3127.0
2024-06-11 11:15:00,201.68,201.82,201.61,201.8,5745.0,198.8532,198.9913,198.7842,198.9715,5745.0
2024-06-11 11:20:00,201.82,201.82,201.6,201.68,2763.0,198.9913,198.9913,198.7744,198.8532,2763.0
2024-06-11 11:25:00,201.77,202.0,201.69,202.0,4026.0,198.942,199.1687,198.8631,199.1687,4026.0
2024-06-11 11:30:00,201.93,202.12,201.86,202.12,4602.0,199.0997,199.2871,199.0307,199.2871,4602.0
2024-06-11 11:35:00,202.01,202.01,201.72,201.77,1995.0,199.1786,199.1786,198.8927,198.942,1995.0
2024-06-11 11:40:00,201.78,201.9,201.7,201.9,6044.0,198.9518,199.0701,198.873,199.0701,6044.0
2024-06-11 11:45:00,201.91,202.03,201.88,202.0,4319.0,199.08,199.1983,199.0504,199.1687,4319.0
2024-06-11 11:50:00,201.96,201.96,201.86,201.87,2937.0,199.1293,199.1293,199.0307,199.0406,2937.0
2024-06-11 11:55:00,201.86,201.89,201.69,201.7,6278.0,199.0307,199.0603,198.8631,198.873,6278.0
2024-06-11 12:00:00,201.77,201.77,201.63,201.77,5013.0,198.942,198.942,198.8039,198.942,5013.0
2024-06-11 12:05:00,201.77,201.94,201.77,201.94,3792.0,198.942,199.1096,198.942,199.1096,3792.0
2024-06-11 12:10:00,201.97,201.97,201.8,201.9,3781.0,199.1392,199.1392,198.9715,199.0701,3781.0
2024-06-11 12:15:00,201.89,201.9,201.79,201.85,4266.0,199.0603,199.0701,198.9617,199.0208,4266.0
2024-06-11 12:20:00,201.84,201.89,201.54,201.7,6695.0,199.011,199.0603,198.7152,198.873,6695.0
2024-06-11 12:25:00,201.69,201.72,201.62,201.65,4269.0,198.8631,198.8927,198.7941,198.8237,4269.0
2024-06-11 12:30:00,201.68,201.75,201.59,201.59,3818.0,198.8532,198.9222,198.7645,198.7645,3818.0
2024-06-11 12:35:00,201.6,201.62,201.53,201.55,1805.0,198.7744,198.7941,198.7053,198.7251,1805.0
2024-06-11 12:40:00,201.56,201.87,201.52,201.78,19650.0,198.7349,199.0406,198.6955,198.9518,19650.0
2024-06-11 12:45:00,201.77,201.8,201.7,201.74,2407.0,198.942,198.9715,198.873,198.9124,2407.0
2024-06-11 12:50:00,201.75,201.78,201.75,201.76,650.0,198.9222,198.9518,198.9222,198.9321,650.0
2024-06-11 12:55:00,201.78,201.85,201.78,201.84,2121.0,198.9518,199.0208,198.9518,199.011,2121.0
2024-06-11 13:00:00,201.84,201.97,201.77,201.9,4468.0,199.011,199.1392,198.942,199.0701,4468.0
2024-06-11 13:05:00,201.9,201.95,201.8,201.83,7446.0,199.0701,199.1194,198.9715,199.0011,7446.0
2024-06-11 13:10:00,201.87,201.87,201.77,201.82,2214.0,199.0406,199.0406,198.942,198.9913,2214.0
2024-06-11 13:15:00,201.86,201.86,201.71,201.75,3738.0,199.0307,199.0307,198.8828,198.9222,3738.0
2024-06-11 13:20:00,201.77,201.82,201.68,201.68,3362.0,198.942,198.9913,198.8532,198.8532,3362.0
2024-06-11 13:25:00,201.65,201.74,201.65,201.66,2556.0,198.8237,198.9124,198.8237,198.8335,2556.0
2024-06-11 13:30:00,201.72,201.73,201.63,201.65,2880.0,198.8927,198.9025,198.8039,198.8237,2880.0
2024-06-11 13:35:00,201.62,201.7,201.6,201.7,4580.0,198.7941,198.873,198.7744,198.873,4580.0
2024-06-11 13:40:00,201.7,201.73,201.63,201.7,1983.0,198.873,198.9025,198.8039,198.873,1983.0
2024-06-11 13:45:00,201.69,201.77,201.6,201.65,10009.0,198.8631,198.942,198.7744,198.8237,10009.0
2024-06-11 13:50:00,201.65,201.69,201.5,201.53,11115.0,198.8237,198.8631,198.6758,198.7053,11115.0
2024-06-11 13:55:00,201.53,201.67,201.48,201.67,3764.0,198.7053,198.8434,198.656,198.8434,3764.0
2024-06-11 14:00:00,201.63,201.77,201.62,201.77,2192.0,198.8039,198.942,198.7941,198.942,2192.0
2024-06-11 14:05:00,201.85,201.86,201.72,201.76,4740.0,199.0208,199.0307,198.8927,198.9321,4740.0
2024-06-11 14:10:00,201.74,201.86,201.69,201.77,1456.0,198.9124,199.0307,198.8631,198.942,1456.0
2024-06-11 14:15:00,201.86,201.9,201.77,201.87,3636.0,199.0307,199.0701,198.942,199.0406,3636.0
2024-06-11 14:20:00,201.84,201.9,201.8,201.84,4101.0,199.011,199.0701,198.9715,199.011,4101.0
2024-06-11 14:25:00,201.84,201.88,201.79,201.86,2384.0,199.011,199.0504,198.9617,199.0307,2384.0
2024-06-11 14:30:00,201.82,201.98,201.78,201.92,7291.0,198.9913,199.149,198.9518,199.0899,7291.0
2024-06-11 14:35:00,201.88,201.92,201.8,201.84,3752.0,199.0504,199.0899,198.9715,199.011,3752.0
2024-06-11 14:40:00,201.88,202.07,201.85,202.02,5820.0,199.0504,199.2378,199.0208,199.1885,5820.0
2024-06-11 14:45:00,202.0,202.06,201.98,202.01,3292.0,199.1687,199.2279,199.149,199.1786,3292.0
2024-06-11 14:50:00,201.98,202.01,201.86,201.94,3447.0,199.149,199.1786,199.0307,199.1096,3447.0
2024-06-11 14:55:00,201.94,201.94,201.67,201.75,3951.0,199.1096,199.1096,198.8434,198.9222,3951.0
2024-06-11 15:00:00,201.75,201.89,201.72,201.85,3486.0,198.9222,199.0603,198.8927,199.0208,3486.0
2024-06-11 15:05:00,201.89,201.96,201.79,201.87,1893.0,199.0603,199.1293,198.9617,199.0406,1893.0
2024-06-11 15:10:00,201.79,201.79,201.65,201.72,4000.0,198.9617,198.9617,198.8237,198.8927,4000.0
2024-06-11 15:15:00,201.73,201.78,201.67,201.77,3605.0,198.9025,198.9518,198.8434,198.942,3605.0
2024-06-11 15:20:00,201.68,201.71,201.58,201.65,2452.0,198.8532,198.8828,198.7546,198.8237,2452.0
2024-06-11 15:25:00,201.66,201.66,201.51,201.54,5320.0,198.8335,198.8335,198.6856,198.7152,5320.0
2024-06-11 15:30:00,201.49,201.68,201.49,201.66,5420.0,198.6659,198.8532,198.6659,198.8335,5420.0
2024-06-11 15:35:00,201.67,201.83,201.64,201.8,3717.0,198.8434,199.0011,198.8138,198.9715,3717.0
2024-06-11 15:40:00,201.83,201.94,201.82,201.9,17008.0,199.0011,199.1096,198.9913,199.0701,17008.0
2024-06-11 15:45:00,201.92,202.06,201.92,202.01,19792.0,199.0899,199.2279,199.0899,199.1786,19792.0
2024-06-11 15:50:00,202.0,202.45,202.0,202.4,42472.0,199.1687,199.6124,199.1687,199.5631,42472.0
2024-06-11 15:55:00,202.36,202.38,201.93,202.25,102073.0,199.5237,199.5434,199.0997,199.4152,102073.0
2024-06-12 09:30:00,202.25,202.43,200.77,201.1,28858.0,199.4152,199.5927,197.956,198.2814,28858.0
2024-06-12 09:35:00,201.37,201.37,200.87,201.11,8847.0,198.5476,198.5476,198.0546,198.2912,8847.0
2024-06-12 09:40:00,201.21,201.25,200.73,200.73,13615.0,198.3898,198.4293,197.9165,197.9165,13615.0
2024-06-12 09:45:00,200.73,200.73,200.23,200.23,7972.0,197.9165,197.9165,197.4236,197.4236,7972.0
2024-06-12 09:50:00,200.3,200.48,200.14,200.17,11270.0,197.4926,197.6701,197.3348,197.3644,11270.0
2024-06-12 09:55:00,200.11,200.93,200.08,200.87,7912.0,197.3052,198.1137,197.2757,198.0546,7912.0
2024-06-12 10:00:00,200.87,201.36,200.83,201.36,15342.0,198.0546,198.5377,198.0151,198.5377,15342.0
2024-06-12 10:05:00,201.36,201.47,200.9,201.06,8387.0,198.5377,198.6462,198.0842,198.2419,8387.0
2024-06-12 10:10:00,201.07,201.25,201.05,201.12,7218.0,198.2518,198.4293,198.2321,198.3011,7218.0
2024-06-12 10:15:00,201.29,201.49,201.28,201.31,4607.0,198.4687,198.6659,198.4588,198.4884,4607.0
2024-06-12 10:20:00,201.31,201.31,201.11,201.11,3444.0,198.4884,198.4884,198.2912,198.2912,3444.0
2024-06-12 10:25:00,201.09,201.13,200.82,200.87,3853.0,198.2715,198.3109,198.0053,198.0546,3853.0
2024-06-12 10:30:00,200.87,201.09,200.78,200.88,8644.0,198.0546,198.2715,197.9658,198.0644,8644.0
2024-06-12 10:35:00,200.87,201.21,200.81,201.08,7127.0,198.0546,198.3898,197.9954,198.2616,7127.0
2024-06-12 10:40:00,201.07,201.26,200.85,200.9,7997.0,198.2518,198.4391,198.0349,198.0842,7997.0
2024-06-12 10:45:00,200.91,201.07,200.83,200.99,5345.0,198.094,198.2518,198.0151,198.1729,5345.0
2024-06-12 10:50:00,201.0,201.13,200.95,200.96,5943.0,198.1828,198.3109,198.1335,198.1433,5943.0
2024-06-12 10:55:00,200.95,201.1,200.73,200.81,28699.0,198.1335,198.2814,197.9165,197.9954,28699.0
2024-06-12 11:00:00,200.84,201.01,200.78,201.0,11396.0,198.025,198.1926,197.9658,198.1828,11396.0
2024-06-12 11:05:00,201.05,201.1,200.86,200.89,4341.0,198.2321,198.2814,198.0447,198.0743,4341.0
2024-06-12 11:10:00,200.87,200.88,200.78,200.81,2098.0,198.0546,198.0644,197.9658,197.9954,2098.0
2024-06-12 11:15:00,200.77,201.06,200.64,201.04,9118.0,197.956,198.2419,197.8278,198.2222,9118.0
2024-06-12 11:20:00,201.0,201.08,200.96,200.98,3992.0,198.1828,198.2616,198.1433,198.163,3992.0
2024-06-12 11:25:00,200.97,200.98,200.84,200.9,5387.0,198.1532,198.163,198.025,198.0842,5387.0
2024-06-12 11:30:00,200.92,200.92,200.75,200.75,4401.0,198.1039,198.1039,197.9363,197.9363,4401.0
2024-06-12 11:35:00,200.75,200.84,200.52,200.84,9903.0,197.9363,198.025,197.7095,198.025,9903.0
2024-06-12 11:40:00,200.79,200.92,200.76,200.82,4623.0,197.9757,198.1039,197.9461,198.0053,4623.0
2024-06-12 11:45:00,200.72,200.72,200.58,200.58,1397.0,197.9067,197.9067,197.7686,197.7686,1397.0
2024-06-12 11:50:00,200.54,200.54,200.46,200.51,6066.0,197.7292,197.7292,197.6503,197.6996,6066.0
2024-06-12 11:55:00,200.53,200.74,200.52,200.57,2973.0,197.7193,197.9264,197.7095,197.7588,2973.0
2024-06-12 12:00:00,200.58,200.81,200.58,200.78,4781.0,197.7686,197.9954,197.7686,197.9658,4781.0
2024-06-12 12:05:00,200.78,200.95,200.78,200.93,2740.0,197.9658,198.1335,197.9658,198.1137,2740.0
2024-06-12 12:10:00,200.94,200.98,200.91,200.93,3256.0,198.1236,198.163,198.094,198.1137,3256.0
2024-06-12 12:15:00,200.9,201.15,200.85,201.0,12797.0,198.0842,198.3307,198.0349,198.1828,12797.0
2024-06-12 12:20:00,201.01,201.01,200.8,200.91,8617.0,198.1926,198.1926,197.9856,198.094,8617.0
2024-06-12 12:25:00,200.87,200.95,200.83,200.86,2802.0,198.0546,198.1335,198.0151,198.0447,2802.0
2024-06-12 12:30:00,200.87,200.89,200.73,200.74,2747.0,198.0546,198.0743,197.9165,197.9264,2747.0
2024-06-12 12:35:00,200.69,200.79,200.67,200.76,3675.0,197.8771,197.9757,197.8574,197.9461,3675.0
2024-06-12 12:40:00,200.72,200.91,200.72,200.91,2568.0,197.9067,198.094,197.9067,198.094,2568.0
2024-06-12 12:45:00,200.92,200.99,200.9,200.93,2851.0,198.1039,198.1729,198.0842,198.1137,2851.0
2024-06-12 12:50:00,200.93,200.97,200.85,200.85,3674.0,198.1137,198.1532,198.0349,198.0349,3674.0
2024-06-12 12:55:00,200.87,200.92,200.82,200.85,3082.0,198.0546,198.1039,198.0053,198.0349,3082.0
2024-06-12 13:00:00,200.89,200.91,200.85,200.91,1391.0,198.0743,198.094,198.0349,198.094,1391.0
2024-06-12 13:05:00,200.93,201.05,200.92,201.05,1382.0,198.1137,198.2321,198.1039,198.2321,1382.0
2024-06-12 13:10:00,201.06,201.06,200.92,200.92,2216.0,198.2419,198.2419,198.1039,198.1039,2216.0
2024-06-12 13:15:00,201.0,201.14,200.97,201.1,3587.0,198.1828,198.3208,198.1532,198.2814,3587.0
2024-06-12 13:20:00,201.11,201.16,201.0,201.1,7202.0,198.2912,198.3405,198.1828,198.2814,7202.0
2024-06-12 13:25:00,201.11,201.18,200.96,200.99,3875.0,198.2912,198.3602,198.1433,198.1729,3875.0
2024-06-12 13:30:00,200.95,200.95,200.82,200.83,4801.0,198.1335,198.1335,198.0053,198.0151,4801.0
2024-06-12 13:35:00,200.9,200.94,200.82,200.82,3431.0,198.0842,198.1236,198.0053,198.0053,3431.0
2024-06-12 13:40:00,200.8,200.82,200.6,200.62,1610.0,197.9856,198.0053,197.7884,197.8081,1610.0
2024-06-12 13:45:00,200.62,200.74,200.54,200.74,4323.0,197.8081,197.9264,197.7292,197.9264,4323.0
2024-06-12 13:50:00,200.78,200.79,200.69,200.79,2884.0,197.9658,197.9757,197.8771,197.9757,2884.0
2024-06-12 13:55:00,200.77,200.83,200.71,200.76,3560.0,197.956,198.0151,197.8968,197.9461,3560.0
2024-06-12 14:00:00,200.65,200.71,200.14,200.69,13260.0,197.8377,197.8968,197.3348,197.8771,13260.0
2024-06-12 14:05:00,200.73,200.75,200.54,200.64,8587.0,197.9165,197.9363,197.7292,197.8278,8587.0
2024-06-12 14:10:00,200.69,200.8,200.6,200.68,5102.0,197.8771,197.9856,197.7884,197.8672,5102.0
2024-06-12 14:15:00,200.63,200.88,200.63,200.88,3842.0,197.8179,198.0644,197.8179,198.0644,3842.0
2024-06-12 14:20:00,200.88,201.07,200.87,201.03,8182.0,198.0644,198.2518,198.0546,198.2123,8182.0
2024-06-12 14:25:00,201.01,201.05,200.94,200.95,4344.0,198.1926,198.2321,198.1236,198.1335,4344.0
2024-06-12 14:30:00,200.99,201.19,200.99,201.1,7118.0,198.1729,198.3701,198.1729,198.2814,7118.0
2024-06-12 14:35:00,201.03,201.21,200.93,201.2,5550.0,198.2123,198.3898,198.1137,198.38,5550.0
2024-06-12 14:40:00,201.19,201.19,200.9,201.04,9867.0,198.3701,198.3701,198.0842,198.2222,9867.0
2024-06-12 14:45:00,201.05,201.05,200.73,200.73,12468.0,198.2321,198.2321,197.9165,197.9165,12468.0
2024-06-12 14:50:00,200.74,201.23,200.74,201.23,3499.0,197.9264,198.4095,197.9264,198.4095,3499.0
2024-06-12 14:55:00,201.37,201.61,201.25,201.51,10092.0,198.5476,198.7842,198.4293,198.6856,10092.0
2024-06-12 15:00:00,201.5,201.65,201.43,201.44,4275.0,198.6758,198.8237,198.6067,198.6166,4275.0
2024-06-12 15:05:00,201.43,201.58,201.31,201.4,3180.0,198.6067,198.7546,198.4884,198.5772,3180.0
2024-06-12 15:10:00,201.42,201.48,201.07,201.2,10420.0,198.5969,198.656,198.2518,198.38,10420.0
2024-06-12 15:15:00,201.24,201.46,201.23,201.39,5924.0,198.4194,198.6363,198.4095,198.5673,5924.0
2024-06-12 15:20:00,201.4,201.45,201.05,201.06,9813.0,198.5772,198.6265,198.2321,198.2419,9813.0
2024-06-12 15:25:00,201.11,201.26,200.96,201.18,13843.0,198.2912,198.4391,198.1433,198.3602,13843.0
2024-06-12 15:30:00,201.15,201.23,200.95,201.07,8563.0,198.3307,198.4095,198.1335,198.2518,8563.0
2024-06-12 15:35:00,201.06,201.13,200.85,200.85,10191.0,198.2419,198.3109,198.0349,198.0349,10191.0
2024-06-12 15:40:00,200.81,200.91,200.73,200.78,8134.0,197.9954,198.094,197.9165,197.9658,8134.0
2024-06-12 15:45:00,200.77,200.9,200.65,200.84,13911.0,197.956,198.0842,197.8377,198.025,13911.0
2024-06-12 15:50:00,200.84,201.07,200.64,200.94,22176.0,198.025,198.2518,197.8278,198.1236,22176.0
2024-06-12 15:55:00,200.9,201.12,200.75,200.81,79038.0,198.0842,198.3011,197.9363,197.9954,79038.0
2024-06-13 09:30:00,200.94,201.05,200.64,200.64,23170.0,198.1236,198.2321,197.8278,197.8278,23170.0
2024-06-13 09:35:00,200.7,200.77,200.29,200.29,2548.0,197.887,197.956,197.4827,197.4827,2548.0
2024-06-13 09:40:00,200.46,200.79,200.35,200.69,4187.0,197.6503,197.9757,197.5419,197.8771,4187.0
2024-06-13 09:45:00,200.81,200.81,200.32,200.54,2851.0,197.9954,197.9954,197.5123,197.7292,2851.0
2024-06-13 09:50:00,200.34,200.4,200.21,200.34,3066.0,197.532,197.5912,197.4038,197.532,3066.0
2024-06-13 09:55:00,200.21,200.21,199.54,199.83,21956.0,197.4038,197.4038,196.7432,197.0292,21956.0
2024-06-13 10:00:00,199.84,199.84,199.57,199.65,9098.0,197.039,197.039,196.7728,196.8517,9098.0
2024-06-13 10:05:00,199.63,199.63,199.44,199.47,12077.0,196.832,196.832,196.6446,196.6742,12077.0
2024-06-13 10:10:00,199.53,199.71,199.5,199.59,9050.0,196.7334,196.9108,196.7038,196.7925,9050.0
2024-06-13 10:15:00,199.64,199.86,199.63,199.67,6452.0,196.8418,197.0587,196.832,196.8714,6452.0
2024-06-13 10:20:00,199.79,199.94,199.7,199.7,7354.0,196.9897,197.1376,196.901,196.901,7354.0
2024-06-13 10:25:00,199.66,199.66,199.25,199.32,14462.0,196.8615,196.8615,196.4573,196.5263,14462.0
2024-06-13 10:30:00,199.32,199.37,199.09,199.16,9174.0,196.5263,196.5756,196.2995,196.3686,9174.0
2024-06-13 10:35:00,199.19,199.24,199.1,199.14,9762.0,196.3981,196.4474,196.3094,196.3488,9762.0
2024-06-13 10:40:00,199.14,199.19,198.88,198.91,8135.0,196.3488,196.3981,196.0925,196.1221,8135.0
2024-06-13 10:45:00,198.98,199.07,198.93,198.96,6087.0,196.1911,196.2798,196.1418,196.1714,6087.0
2024-06-13 10:50:00,198.96,199.23,198.92,199.07,5599.0,196.1714,196.4376,196.1319,196.2798,5599.0
2024-06-13 10:55:00,199.2,199.29,199.11,199.11,3008.0,196.408,196.4967,196.3193,196.3193,3008.0
2024-06-13 11:00:00,199.21,199.21,199.06,199.09,3752.0,196.4179,196.4179,196.27,196.2995,3752.0
2024-06-13 11:05:00,199.11,199.15,198.95,199.12,22971.0,196.3193,196.3587,196.1615,196.3291,22971.0
2024-06-13 11:10:00,199.16,199.28,199.16,199.24,2659.0,196.3686,196.4869,196.3686,196.4474,2659.0
2024-06-13 11:15:00,199.27,199.28,199.17,199.19,3961.0,196.477,196.4869,196.3784,196.3981,3961.0
2024-06-13 11:20:00,199.23,199.27,199.15,199.24,3814.0,196.4376,196.477,196.3587,196.4474,3814.0
2024-06-13 11:25:00,199.27,199.47,199.25,199.45,4507.0,196.477,196.6742,196.4573,196.6545,4507.0
2024-06-13 11:30:00,199.48,199.49,199.29,199.42,6735.0,196.6841,196.6939,196.4967,196.6249,6735.0
2024-06-13 11:35:00,199.41,199.62,199.41,199.62,3191.0,196.615,196.8221,196.615,196.8221,3191.0
2024-06-13 11:40:00,199.67,199.71,199.6,199.66,4320.0,196.8714,196.9108,196.8024,196.8615,4320.0
2024-06-13 11:45:00,199.68,199.77,199.57,199.77,2973.0,196.8813,196.97,196.7728,196.97,2973.0
2024-06-13 11:50:00,199.74,199.83,199.71,199.73,3376.0,196.9404,197.0292,196.9108,196.9306,3376.0
2024-06-13 11:55:00,199.69,199.7,199.58,199.59,2402.0,196.8911,196.901,196.7827,196.7925,2402.0
2024-06-13 12:00:00,199.57,199.57,199.17,199.25,3355.0,196.7728,196.7728,196.3784,196.4573,3355.0
2024-06-13 12:05:00,199.21,199.35,199.21,199.3,7873.0,196.4179,196.5559,196.4179,196.5066,7873.0
2024-06-13 12:10:00,199.27,199.51,199.27,199.51,3683.0,196.477,196.7136,196.477,196.7136,3683.0
2024-06-13 12:15:00,199.57,199.57,199.44,199.5,1000.0,196.7728,196.7728,196.6446,196.7038,1000.0
2024-06-13 12:20:00,199.47,199.52,199.43,199.52,1762.0,196.6742,196.7235,196.6348,196.7235,1762.0
2024-06-13 12:25:00,199.52,199.52,199.39,199.4,3378.0,196.7235,196.7235,196.5953,196.6052,3378.0
2024-06-13 12:30:00,199.4,199.67,199.39,199.63,8110.0,196.6052,196.8714,196.5953,196.832,8110.0
2024-06-13 12:35:00,199.63,199.78,199.63,199.76,1948.0,196.832,196.9799,196.832,196.9601,1948.0
2024-06-13 12:40:00,199.75,199.85,199.75,199.83,997.0,196.9503,197.0489,196.9503,197.0292,997.0
2024-06-13 12:45:00,199.84,199.87,199.8,199.81,1342.0,197.039,197.0686,196.9996,197.0094,1342.0
2024-06-13 12:50:00,199.78,199.91,199.78,199.91,1857.0,196.9799,197.108,196.9799,197.108,1857.0
2024-06-13 12:55:00,199.89,199.89,199.82,199.87,1577.0,197.0883,197.0883,197.0193,197.0686,1577.0
2024-06-13 13:00:00,199.85,200.0,199.81,199.95,2858.0,197.0489,197.1968,197.0094,197.1475,2858.0
2024-06-13 13:05:00,199.95,200.0,199.93,200.0,3428.0,197.1475,197.1968,197.1278,197.1968,3428.0
2024-06-13 13:10:00,199.97,200.03,199.93,200.03,2300.0,197.1672,197.2264,197.1278,197.2264,2300.0
2024-06-13 13:15:00,199.99,200.05,199.97,199.97,5115.0,197.1869,197.2461,197.1672,197.1672,5115.0
2024-06-13 13:20:00,199.97,200.13,199.96,200.13,2772.0,197.1672,197.325,197.1573,197.325,2772.0
2024-06-13 13:25:00,200.07,200.12,199.98,200.12,3821.0,197.2658,197.3151,197.1771,197.3151,3821.0
2024-06-13 13:30:00,200.08,200.08,199.97,200.05,1965.0,197.2757,197.2757,197.1672,197.2461,1965.0
2024-06-13 13:35:00,200.06,200.16,200.04,200.07,3827.0,197.2559,197.3545,197.2362,197.2658,3827.0
2024-06-13 13:40:00,200.1,200.18,200.07,200.13,1257.0,197.2954,197.3743,197.2658,197.325,1257.0
2024-06-13 13:45:00,200.17,200.18,200.06,200.17,2313.0,197.3644,197.3743,197.2559,197.3644,2313.0
2024-06-13 13:50:00,200.18,200.34,200.18,200.3,2597.0,197.3743,197.532,197.3743,197.4926,2597.0
2024-06-13 13:55:00,200.29,200.32,200.2,200.2,4412.0,197.4827,197.5123,197.394,197.394,4412.0
2024-06-13 14:00:00,200.16,200.2,200.09,200.14,2883.0,197.3545,197.394,197.2855,197.3348,2883.0
2024-06-13 14:05:00,200.15,200.3,200.11,200.3,1887.0,197.3447,197.4926,197.3052,197.4926,1887.0
2024-06-13 14:10:00,200.25,200.26,200.14,200.22,6121.0,197.4433,197.4531,197.3348,197.4137,6121.0
2024-06-13 14:15:00,200.18,200.27,200.18,200.19,912.0,197.3743,197.463,197.3743,197.3841,912.0
2024-06-13 14:20:00,200.21,200.21,200.18,200.19,710.0,197.4038,197.4038,197.3743,197.3841,710.0
2024-06-13 14:25:00,200.24,200.24,200.19,200.19,2344.0,197.4334,197.4334,197.3841,197.3841,2344.0
2024-06-13 14:30:00,200.19,200.25,200.19,200.21,1969.0,197.3841,197.4433,197.3841,197.4038,1969.0
2024-06-13 14:35:00,200.21,200.49,200.2,200.38,5028.0,197.4038,197.6799,197.394,197.5715,5028.0
2024-06-13 14:40:00,200.47,200.52,200.41,200.52,2875.0,197.6602,197.7095,197.601,197.7095,2875.0
2024-06-13 14:45:00,200.52,200.52,200.4,200.4,2144.0,197.7095,197.7095,197.5912,197.5912,2144.0
2024-06-13 14:50:00,200.41,200.54,200.34,200.49,3112.0,197.601,197.7292,197.532,197.6799,3112.0
2024-06-13 14:55:00,200.49,200.56,200.48,200.53,3207.0,197.6799,197.7489,197.6701,197.7193,3207.0
2024-06-13 15:00:00,200.58,200.75,200.56,200.75,3847.0,197.7686,197.9363,197.7489,197.9363,3847.0
2024-06-13 15:05:00,200.78,200.78,200.6,200.65,2495.0,197.9658,197.9658,197.7884,197.8377,2495.0
2024-06-13 15:10:00,200.67,200.67,200.53,200.53,2267.0,197.8574,197.8574,197.7193,197.7193,2267.0
2024-06-13 15:15:00,200.55,200.56,200.43,200.51,4729.0,197.7391,197.7489,197.6208,197.6996,4729.0
2024-06-13 15:20:00,200.53,200.84,200.52,200.64,24734.0,197.7193,198.025,197.7095,197.8278,24734.0
2024-06-13 15:25:00,200.62,200.71,200.59,200.59,3362.0,197.8081,197.8968,197.7785,197.7785,3362.0
2024-06-13 15:30:00,200.53,200.78,200.53,200.77,4389.0,197.7193,197.9658,197.7193,197.956,4389.0
2024-06-13 15:35:00,200.77,200.85,200.67,200.83,4754.0,197.956,198.0349,197.8574,198.0151,4754.0
2024-06-13 15:40:00,200.87,200.94,200.82,200.86,6243.0,198.0546,198.1236,198.0053,198.0447,6243.0
2024-06-13 15:45:00,200.86,201.03,200.78,200.92,7671.0,198.0447,198.2123,197.9658,198.1039,7671.0
2024-06-13 15:50:00,200.9,201.06,200.83,201.03,11450.0,198.0842,198.2419,198.0151,198.2123,11450.0
2024-06-13 15:55:00,201.05,201.33,200.91,201.19,82605.0,198.2321,198.5081,198.094,198.3701,82605.0
2024-06-14 09:30:00,200.53,200.82,200.07,200.21,18655.0,197.7193,198.0053,197.2658,197.4038,18655.0
2024-06-14 09:35:00,200.04,200.45,199.88,200.2,3454.0,197.2362,197.6405,197.0785,197.394,3454.0
2024-06-14 09:40:00,200.3,200.71,200.3,200.71,2034.0,197.4926,197.8968,197.4926,197.8968,2034.0
2024-06-14 09:45:00,200.71,200.87,200.54,200.69,8697.0,197.8968,198.0546,197.7292,197.8771,8697.0
2024-06-14 09:50:00,200.72,200.87,200.54,200.73,9257.0,197.9067,198.0546,197.7292,197.9165,9257.0
2024-06-14 09:55:00,200.73,200.79,200.5,200.6,4813.0,197.9165,197.9757,197.6898,197.7884,4813.0
2024-06-14 10:00:00,200.41,200.41,200.03,200.05,2830.0,197.601,197.601,197.2264,197.2461,2830.0
2024-06-14 10:05:00,200.0,200.25,199.85,200.2,3239.0,197.1968,197.4433,197.0489,197.394,3239.0
2024-06-14 10:10:00,200.2,200.36,200.11,200.28,5001.0,197.394,197.5517,197.3052,197.4729,5001.0
2024-06-14 10:15:00,200.28,200.41,200.22,200.31,6282.0,197.4729,197.601,197.4137,197.5024,6282.0
2024-06-14 10:20:00,200.3,200.51,200.24,200.46,7075.0,197.4926,197.6996,197.4334,197.6503,7075.0
2024-06-14 10:25:00,200.33,200.47,200.24,200.28,9667.0,197.5222,197.6602,197.4334,197.4729,9667.0
2024-06-14 10:30:00,200.28,200.32,200.11,200.22,6168.0,197.4729,197.5123,197.3052,197.4137,6168.0
2024-06-14 10:35:00,200.22,200.55,200.12,200.54,4514.0,197.4137,197.7391,197.3151,197.7292,4514.0
2024-06-14 10:40:00,200.48,200.59,200.36,200.58,6631.0,197.6701,197.7785,197.5517,197.7686,6631.0
2024-06-14 10:45:00,200.74,200.75,200.43,200.61,2944.0,197.9264,197.9363,197.6208,197.7982,2944.0
2024-06-14 10:50:00,200.61,200.82,200.5,200.81,2641.0,197.7982,198.0053,197.6898,197.9954,2641.0
2024-06-14 10:55:00,200.75,201.11,200.75,201.05,7144.0,197.9363,198.2912,197.9363,198.2321,7144.0
2024-06-14 11:00:00,201.05,201.11,200.95,201.03,3100.0,198.2321,198.2912,198.1335,198.2123,3100.0
2024-06-14 11:05:00,201.0,201.0,200.96,200.97,1500.0,198.1828,198.1828,198.1433,198.1532,1500.0
2024-06-14 11:10:00,200.94,201.21,200.92,201.1,2283.0,198.1236,198.3898,198.1039,198.2814,2283.0
2024-06-14 11:15:00,201.1,201.38,201.1,201.38,5199.0,198.2814,198.5574,198.2814,198.5574,5199.0
2024-06-14 11:20:00,201.38,201.41,201.38,201.41,1412.0,198.5574,198.587,198.5574,198.587,1412.0
2024-06-14 11:25:00,201.46,201.69,201.46,201.69,2073.0,198.6363,198.8631,198.6363,198.8631,2073.0
2024-06-14 11:30:00,201.7,201.9,201.7,201.9,4708.0,198.873,199.0701,198.873,199.0701,4708.0
2024-06-14 11:35:00,201.83,201.94,201.76,201.76,5435.0,199.0011,199.1096,198.9321,198.9321,5435.0
2024-06-14 11:40:00,201.83,201.83,201.64,201.7,1268.0,199.0011,199.0011,198.8138,198.873,1268.0
2024-06-14 11:45:00,201.64,201.73,201.51,201.64,2660.0,198.8138,198.9025,198.6856,198.8138,2660.0
2024-06-14 11:50:00,201.56,201.76,201.56,201.73,2083.0,198.7349,198.9321,198.7349,198.9025,2083.0
2024-06-14 11:55:00,201.76,202.2,201.76,202.17,2747.0,198.9321,199.3659,198.9321,199.3364,2747.0
2024-06-14 12:00:00,202.14,202.14,201.85,201.94,8282.0,199.3068,199.3068,199.0208,199.1096,8282.0
2024-06-14 12:05:00,201.87,202.24,201.87,202.22,4483.0,199.0406,199.4054,199.0406,199.3857,4483.0
2024-06-14 12:10:00,202.32,202.32,202.18,202.23,7016.0,199.4843,199.4843,199.3462,199.3955,7016.0
2024-06-14 12:15:00,202.22,202.25,202.17,202.17,1522.0,199.3857,199.4152,199.3364,199.3364,1522.0
2024-06-14 12:20:00,202.26,202.33,202.22,202.28,2401.0,199.4251,199.4941,199.3857,199.4448,2401.0
2024-06-14 12:25:00,202.29,202.36,202.17,202.36,6542.0,199.4547,199.5237,199.3364,199.5237,6542.0
2024-06-14 12:30:00,202.33,202.56,202.24,202.53,4714.0,199.4941,199.7209,199.4054,199.6913,4714.0
2024-06-14 12:35:00,202.46,202.62,202.46,202.59,3334.0,199.6223,199.7801,199.6223,199.7505,3334.0
2024-06-14 12:40:00,202.59,202.63,202.54,202.54,5468.0,199.7505,199.7899,199.7012,199.7012,5468.0
2024-06-14 12:45:00,202.56,202.57,202.47,202.56,4023.0,199.7209,199.7308,199.6322,199.7209,4023.0
2024-06-14 12:50:00,202.58,202.76,202.58,202.61,6659.0,199.7406,199.9181,199.7406,199.7702,6659.0
2024-06-14 12:55:00,202.71,202.79,202.63,202.78,2841.0,199.8688,199.9477,199.7899,199.9378,2841.0
2024-06-14 13:00:00,202.76,202.88,202.75,202.84,3067.0,199.9181,200.0364,199.9082,199.997,3067.0
2024-06-14 13:05:00,202.87,202.95,202.81,202.91,9954.0,200.0266,200.1054,199.9674,200.066,9954.0
2024-06-14 13:10:00,202.87,203.06,202.75,203.06,9528.0,200.0266,200.2139,199.9082,200.2139,9528.0
2024-06-14 13:15:00,202.99,203.18,202.95,202.95,5873.0,200.1449,200.3322,200.1054,200.1054,5873.0
2024-06-14 13:20:00,203.01,203.09,202.96,203.08,8709.0,200.1646,200.2435,200.1153,200.2336,8709.0
2024-06-14 13:25:00,203.08,203.21,203.07,203.18,5428.0,200.2336,200.3618,200.2237,200.3322,5428.0
2024-06-14 13:30:00,203.17,203.23,203.01,203.09,6224.0,200.3223,200.3815,200.1646,200.2435,6224.0
2024-06-14 13:35:00,203.09,203.12,202.96,202.99,8872.0,200.2435,200.273,200.1153,200.1449,8872.0
2024-06-14 13:40:00,202.97,203.02,202.88,202.9,8980.0,200.1252,200.1744,200.0364,200.0561,8980.0
2024-06-14 13:45:00,202.93,203.11,202.93,203.09,10580.0,200.0857,200.2632,200.0857,200.2435,10580.0
2024-06-14 13:50:00,203.05,203.29,203.05,203.24,7415.0,200.204,200.4407,200.204,200.3914,7415.0
2024-06-14 13:55:00,203.26,203.4,203.26,203.33,7040.0,200.4111,200.5491,200.4111,200.4801,7040.0
2024-06-14 14:00:00,203.35,203.36,203.11,203.17,12496.0,200.4998,200.5097,200.2632,200.3223,12496.0
2024-06-14 14:05:00,203.17,203.18,202.88,202.97,9940.0,200.3223,200.3322,200.0364,200.1252,9940.0
2024-06-14 14:10:00,202.95,203.0,202.91,202.98,5412.0,200.1054,200.1547,200.066,200.135,5412.0
2024-06-14 14:15:00,202.98,203.22,202.9,203.14,11658.0,200.135,200.3716,200.0561,200.2928,11658.0
2024-06-14 14:20:00,203.17,203.22,203.1,203.22,13945.0,200.3223,200.3716,200.2533,200.3716,13945.0
2024-06-14 14:25:00,203.22,203.37,203.21,203.34,5516.0,200.3716,200.5195,200.3618,200.49,5516.0
2024-06-14 14:30:00,203.3,203.37,203.29,203.36,5705.0,200.4505,200.5195,200.4407,200.5097,5705.0
2024-06-14 14:35:00,203.38,203.47,203.31,203.47,15179.0,200.5294,200.6181,200.4604,200.6181,15179.0
2024-06-14 14:40:00,203.42,203.54,203.38,203.46,14243.0,200.5688,200.6872,200.5294,200.6083,14243.0
2024-06-14 14:45:00,203.49,203.86,203.49,203.62,18845.0,200.6379,201.0027,200.6379,200.766,18845.0
2024-06-14 14:50:00,203.59,203.61,203.5,203.61,5300.0,200.7365,200.7562,200.6477,200.7562,5300.0
2024-06-14 14:55:00,203.6,203.66,203.45,203.48,7005.0,200.7463,200.8055,200.5984,200.628,7005.0
2024-06-14 15:00:00,203.52,203.56,203.47,203.52,3798.0,200.6674,200.7069,200.6181,200.6674,3798.0
2024-06-14 15:05:00,203.52,203.6,203.5,203.56,8067.0,200.6674,200.7463,200.6477,200.7069,8067.0
2024-06-14 15:10:00,203.56,203.63,203.51,203.54,7013.0,200.7069,200.7759,200.6576,200.6872,7013.0
2024-06-14 15:15:00,203.56,203.73,203.53,203.7,6093.0,200.7069,200.8745,200.6773,200.8449,6093.0
2024-06-14 15:20:00,203.67,203.75,203.66,203.73,9737.0,200.8153,200.8942,200.8055,200.8745,9737.0
2024-06-14 15:25:00,203.73,203.83,203.71,203.83,11007.0,200.8745,200.9731,200.8548,200.9731,11007.0
2024-06-14 15:30:00,203.83,203.83,203.67,203.7,11385.0,200.9731,200.9731,200.8153,200.8449,11385.0
2024-06-14 15:35:00,203.72,203.93,203.72,203.84,17727.0,200.8646,201.0717,200.8646,200.983,17727.0
2024-06-14 15:40:00,203.84,203.88,203.76,203.86,21065.0,200.983,201.0224,200.9041,201.0027,21065.0
2024-06-14 15:45:00,203.88,204.08,203.58,203.58,30733.0,201.0224,201.2196,200.7266,200.7266,30733.0
2024-06-14 15:50:00,203.56,203.81,203.46,203.72,25556.0,200.7069,200.9534,200.6083,200.8646,25556.0
2024-06-14 15:55:00,203.7,203.82,203.56,203.7,97414.0,200.8449,200.9632,200.7069,200.8449,97414.0
2024-06-17 09:30:00,202.79,203.49,202.08,203.49,30598.0,199.9477,200.6379,199.2476,200.6379,30598.0
2024-06-17 09:35:00,203.49,203.55,202.86,203.25,5338.0,200.6379,200.697,200.0167,200.4012,5338.0
2024-06-17 09:40:00,203.22,203.84,203.21,203.61,4869.0,200.3716,200.983,200.3618,200.7562,4869.0
2024-06-17 09:45:00,203.65,203.81,203.47,203.52,1353.0,200.7956,200.9534,200.6181,200.6674,1353.0
2024-06-17 09:50:00,203.56,203.75,203.19,203.19,5994.0,200.7069,200.8942,200.3421,200.3421,5994.0
2024-06-17 09:55:00,203.11,203.24,202.94,202.94,4775.0,200.2632,200.3914,200.0956,200.0956,4775.0
2024-06-17 10:00:00,202.93,203.67,202.93,203.67,6344.0,200.0857,200.8153,200.0857,200.8153,6344.0
2024-06-17 10:05:00,203.69,204.14,203.58,204.03,4503.0,200.8351,201.2788,200.7266,201.1703,4503.0
2024-06-17 10:10:00,204.0,204.05,203.63,203.83,5993.0,201.1407,201.19,200.7759,200.9731,5993.0
2024-06-17 10:15:00,203.83,204.23,203.83,204.23,3555.0,200.9731,201.3675,200.9731,201.3675,3555.0
2024-06-17 10:20:00,204.15,204.31,204.12,204.26,5966.0,201.2886,201.4464,201.259,201.3971,5966.0
2024-06-17 10:25:00,204.31,204.79,204.31,204.72,5444.0,201.4464,201.9196,201.4464,201.8506,5444.0
2024-06-17 10:30:00,204.66,204.7,204.5,204.65,3272.0,201.7915,201.8309,201.6337,201.7816,3272.0
2024-06-17 10:35:00,204.66,204.68,204.55,204.66,3556.0,201.7915,201.8112,201.683,201.7915,3556.0
2024-06-17 10:40:00,204.62,204.9,204.6,204.72,7849.0,201.752,202.0281,201.7323,201.8506,7849.0
2024-06-17 10:45:00,204.65,204.9,204.65,204.81,5962.0,201.7816,202.0281,201.7816,201.9394,5962.0
2024-06-17 10:50:00,204.72,204.85,204.61,204.61,4246.0,201.8506,201.9788,201.7422,201.7422,4246.0
2024-06-17 10:55:00,204.66,204.78,204.53,204.53,4139.0,201.7915,201.9098,201.6633,201.6633,4139.0
2024-06-17 11:00:00,204.57,204.9,204.57,204.9,5566.0,201.7027,202.0281,201.7027,202.0281,5566.0
2024-06-17 11:05:00,204.89,204.92,204.81,204.81,5228.0,202.0182,202.0478,201.9394,201.9394,5228.0
2024-06-17 11:10:00,204.81,205.37,204.8,205.28,7823.0,201.9394,202.4915,201.9295,202.4028,7823.0
2024-06-17 11:15:00,205.28,205.31,205.13,205.23,7750.0,202.4028,202.4324,202.2549,202.3535,7750.0
2024-06-17 11:20:00,205.3,205.31,205.08,205.21,5224.0,202.4225,202.4324,202.2056,202.3338,5224.0
2024-06-17 11:25:00,205.21,205.26,205.0,205.26,4811.0,202.3338,202.3831,202.1267,202.3831,4811.0
2024-06-17 11:30:00,205.15,205.22,205.13,205.22,6112.0,202.2746,202.3436,202.2549,202.3436,6112.0
2024-06-17 11:35:00,205.22,205.27,204.94,204.98,4841.0,202.3436,202.3929,202.0675,202.107,4841.0
2024-06-17 11:40:00,204.92,204.99,204.72,204.88,5399.0,202.0478,202.1168,201.8506,202.0084,5399.0
2024-06-17 11:45:00,204.9,204.9,204.68,204.76,1653.0,202.0281,202.0281,201.8112,201.8901,1653.0
2024-06-17 11:50:00,204.77,204.84,204.75,204.76,2073.0,201.8999,201.9689,201.8802,201.8901,2073.0
2024-06-17 11:55:00,204.84,204.96,204.82,204.93,3995.0,201.9689,202.0873,201.9492,202.0577,3995.0
2024-06-17 12:00:00,204.99,205.06,204.93,205.0,3908.0,202.1168,202.1859,202.0577,202.1267,3908.0
2024-06-17 12:05:00,205.0,205.23,204.98,205.23,3623.0,202.1267,202.3535,202.107,202.3535,3623.0
2024-06-17 12:10:00,205.18,205.44,205.18,205.44,1897.0,202.3042,202.5605,202.3042,202.5605,1897.0
2024-06-17 12:15:00,205.41,205.48,205.28,205.3,6266.0,202.531,202.6,202.4028,202.4225,6266.0
2024-06-17 12:20:00,205.36,205.5,205.26,205.5,3702.0,202.4817,202.6197,202.3831,202.6197,3702.0
2024-06-17 12:25:00,205.53,205.85,205.52,205.85,3927.0,202.6493,202.9648,202.6394,202.9648,3927.0
2024-06-17 12:30:00,205.78,205.88,205.46,205.46,8589.0,202.8958,202.9944,202.5802,202.5802,8589.0
2024-06-17 12:35:00,205.47,205.5,205.35,205.4,3020.0,202.5901,202.6197,202.4718,202.5211,3020.0
2024-06-17 12:40:00,205.37,205.55,205.32,205.52,9402.0,202.4915,202.669,202.4422,202.6394,9402.0
2024-06-17 12:45:00,205.52,205.62,205.45,205.55,4992.0,202.6394,202.738,202.5704,202.669,4992.0
2024-06-17 12:50:00,205.6,205.69,205.56,205.63,3640.0,202.7183,202.807,202.6788,202.7479,3640.0
2024-06-17 12:55:00,205.59,205.82,205.55,205.82,6038.0,202.7084,202.9352,202.669,202.9352,6038.0
2024-06-17 13:00:00,205.82,205.87,205.72,205.84,2446.0,202.9352,202.9845,202.8366,202.9549,2446.0
2024-06-17 13:05:00,205.89,206.11,205.89,206.03,3648.0,203.0042,203.2211,203.0042,203.1423,3648.0
2024-06-17 13:10:00,206.16,206.17,206.06,206.17,1676.0,203.2704,203.2803,203.1718,203.2803,1676.0
2024-06-17 13:15:00,206.21,206.38,206.2,206.29,4041.0,203.3197,203.4874,203.3099,203.3986,4041.0
2024-06-17 13:20:00,206.34,206.34,206.07,206.23,4487.0,203.4479,203.4479,203.1817,203.3395,4487.0
2024-06-17 13:25:00,206.23,206.29,206.19,206.28,2529.0,203.3395,203.3986,203.3,203.3888,2529.0
2024-06-17 13:30:00,206.21,206.32,206.07,206.21,4359.0,203.3197,203.4282,203.1817,203.3197,4359.0
2024-06-17 13:35:00,206.22,206.28,206.16,206.28,2129.0,203.3296,203.3888,203.2704,203.3888,2129.0
2024-06-17 13:40:00,206.2,206.21,206.07,206.07,2357.0,203.3099,203.3197,203.1817,203.1817,2357.0
2024-06-17 13:45:00,206.12,206.25,206.0,206.0,7380.0,203.231,203.3592,203.1127,203.1127,7380.0
2024-06-17 13:50:00,206.0,206.15,206.0,206.14,6828.0,203.1127,203.2606,203.1127,203.2507,6828.0
2024-06-17 13:55:00,206.15,206.18,206.04,206.04,5369.0,203.2606,203.2902,203.1521,203.1521,5369.0
2024-06-17 14:00:00,205.96,206.11,205.96,206.09,5523.0,203.0732,203.2211,203.0732,203.2014,5523.0
2024-06-17 14:05:00,206.09,206.34,206.07,206.34,24818.0,203.2014,203.4479,203.1817,203.4479,24818.0
2024-06-17 14:10:00,206.28,206.42,206.15,206.15,7734.0,203.3888,203.5268,203.2606,203.2606,7734.0
2024-06-17 14:15:00,206.11,206.15,205.96,206.04,7624.0,203.2211,203.2606,203.0732,203.1521,7624.0
2024-06-17 14:20:00,206.0,206.08,205.88,206.08,4723.0,203.1127,203.1916,202.9944,203.1916,4723.0
2024-06-17 14:25:00,206.08,206.22,206.06,206.17,2118.0,203.1916,203.3296,203.1718,203.2803,2118.0
2024-06-17 14:30:00,206.17,206.24,206.16,206.18,3637.0,203.2803,203.3493,203.2704,203.2902,3637.0
2024-06-17 14:35:00,206.21,206.28,206.18,206.2,6223.0,203.3197,203.3888,203.2902,203.3099,6223.0
2024-06-17 14:40:00,206.18,206.24,206.13,206.16,3865.0,203.2902,203.3493,203.2409,203.2704,3865.0
2024-06-17 14:45:00,206.13,206.2,206.05,206.13,6700.0,203.2409,203.3099,203.162,203.2409,6700.0
2024-06-17 14:50:00,206.12,206.14,205.92,206.09,3031.0,203.231,203.2507,203.0338,203.2014,3031.0
2024-06-17 14:55:00,206.11,206.13,206.03,206.04,5287.0,203.2211,203.2409,203.1423,203.1521,5287.0
2024-06-17 15:00:00,206.04,206.07,205.95,206.0,5854.0,203.1521,203.1817,203.0634,203.1127,5854.0
2024-06-17 15:05:00,205.97,206.01,205.7,205.73,2843.0,203.0831,203.1225,202.8169,202.8465,2843.0
2024-06-17 15:10:00,205.74,205.92,205.73,205.87,3970.0,202.8563,203.0338,202.8465,202.9845,3970.0
2024-06-17 15:15:00,205.87,205.97,205.77,205.89,3030.0,202.9845,203.0831,202.8859,203.0042,3030.0
2024-06-17 15:20:00,205.86,205.98,205.81,205.94,7788.0,202.9746,203.093,202.9253,203.0535,7788.0
2024-06-17 15:25:00,205.98,206.1,205.93,206.1,4328.0,203.093,203.2113,203.0437,203.2113,4328.0
2024-06-17 15:30:00,206.07,206.21,206.01,206.2,80004.0,203.1817,203.3197,203.1225,203.3099,80004.0
2024-06-17 15:35:00,206.08,206.2,206.08,206.12,6981.0,203.1916,203.3099,203.1916,203.231,6981.0
2024-06-17 15:40:00,206.17,206.22,206.12,206.19,6297.0,203.2803,203.3296,203.231,203.3,6297.0
2024-06-17 15:45:00,206.19,206.19,205.99,205.99,11901.0,203.3,203.3,203.1028,203.1028,11901.0
2024-06-17 15:50:00,206.01,206.33,205.95,206.28,23703.0,203.1225,203.4381,203.0634,203.3888,23703.0
2024-06-17 15:55:00,206.28,206.44,206.02,206.41,60401.0,203.3888,203.5465,203.1324,203.5169,60401.0
2024-06-18 09:30:00,206.44,207.05,206.43,206.81,28100.0,203.5465,204.148,203.5367,203.9113,28100.0
2024-06-18 09:35:00,206.8,206.92,206.41,206.92,2135.0,203.9015,204.0198,203.5169,204.0198,2135.0
2024-06-18 09:40:00,206.88,207.2,206.49,206.69,11217.0,203.9803,204.2959,203.5958,203.793,11217.0
2024-06-18 09:45:00,206.72,206.72,206.3,206.49,13284.0,203.8226,203.8226,203.4085,203.5958,13284.0
2024-06-18 09:50:00,206.39,206.85,206.35,206.75,5386.0,203.4972,203.9508,203.4578,203.8522,5386.0
2024-06-18 09:55:00,206.71,206.77,206.52,206.7,5747.0,203.8127,203.8719,203.6254,203.8029,5747.0
2024-06-18 10:00:00,206.65,206.84,206.55,206.77,6034.0,203.7536,203.9409,203.655,203.8719,6034.0
2024-06-18 10:05:00,206.66,206.72,206.33,206.42,6842.0,203.7634,203.8226,203.4381,203.5268,6842.0
2024-06-18 10:10:00,206.41,206.42,205.57,205.81,16806.0,203.5169,203.5268,202.6887,202.9253,16806.0
2024-06-18 10:15:00,205.72,205.83,205.41,205.52,3963.0,202.8366,202.9451,202.531,202.6394,3963.0
2024-06-18 10:20:00,205.58,205.82,205.51,205.59,5858.0,202.6986,202.9352,202.6295,202.7084,5858.0
2024-06-18 10:25:00,205.41,205.7,205.41,205.56,3126.0,202.531,202.8169,202.531,202.6788,3126.0
2024-06-18 10:30:00,205.69,205.76,205.59,205.61,3099.0,202.807,202.876,202.7084,202.7281,3099.0
2024-06-18 10:35:00,205.55,205.83,205.52,205.76,5894.0,202.669,202.9451,202.6394,202.876,5894.0
2024-06-18 10:40:00,205.68,205.88,205.63,205.8,5240.0,202.7972,202.9944,202.7479,202.9155,5240.0
2024-06-18 10:45:00,205.79,205.99,205.76,205.78,2957.0,202.9056,203.1028,202.876,202.8958,2957.0
2024-06-18 10:50:00,205.75,205.8,205.47,205.56,5703.0,202.8662,202.9155,202.5901,202.6788,5703.0
2024-06-18 10:55:00,205.58,205.91,205.57,205.81,5852.0,202.6986,203.0239,202.6887,202.9253,5852.0
2024-06-18 11:00:00,205.8,205.9,205.68,205.8,4804.0,202.9155,203.0141,202.7972,202.9155,4804.0
2024-06-18 11:05:00,205.79,206.1,205.79,206.1,4226.0,202.9056,203.2113,202.9056,203.2113,4226.0
2024-06-18 11:10:00,206.09,206.27,206.02,206.23,5695.0,203.2014,203.3789,203.1324,203.3395,5695.0
2024-06-18 11:15:00,206.3,206.39,206.19,206.26,2969.0,203.4085,203.4972,203.3,203.369,2969.0
2024-06-18 11:20:00,206.28,206.51,206.2,206.22,3329.0,203.3888,203.6155,203.3099,203.3296,3329.0
2024-06-18 11:25:00,206.22,206.25,206.03,206.25,3316.0,203.3296,203.3592,203.1423,203.3592,3316.0
2024-06-18 11:30:00,206.23,206.27,206.16,206.27,1724.0,203.3395,203.3789,203.2704,203.3789,1724.0
2024-06-18 11:35:00,206.27,206.47,206.23,206.28,5122.0,203.3789,203.5761,203.3395,203.3888,5122.0
2024-06-18 11:40:00,206.34,206.59,206.28,206.59,6263.0,203.4479,203.6944,203.3888,203.6944,6263.0
2024-06-18 11:45:00,206.59,206.75,206.59,206.75,5753.0,203.6944,203.8522,203.6944,203.8522,5753.0
2024-06-18 11:50:00,206.74,206.9,206.74,206.84,6610.0,203.8423,204.0001,203.8423,203.9409,6610.0
2024-06-18 11:55:00,206.86,206.89,206.81,206.81,4920.0,203.9606,203.9902,203.9113,203.9113,4920.0
2024-06-18 12:00:00,206.89,206.95,206.85,206.95,4885.0,203.9902,204.0494,203.9508,204.0494,4885.0
2024-06-18 12:05:00,206.94,207.14,206.94,207.12,8463.0,204.0395,204.2367,204.0395,204.217,8463.0
2024-06-18 12:10:00,207.11,207.22,207.04,207.19,10743.0,204.2071,204.3156,204.1381,204.286,10743.0
2024-06-18 12:15:00,207.19,207.32,207.14,207.29,9995.0,204.286,204.4142,204.2367,204.3846,9995.0
2024-06-18 12:20:00,207.3,207.41,207.27,207.41,7492.0,204.3945,204.5029,204.3649,204.5029,7492.0
2024-06-18 12:25:00,207.49,207.5,207.19,207.34,13081.0,204.5818,204.5917,204.286,204.4339,13081.0
2024-06-18 12:30:00,207.34,207.46,207.33,207.43,3894.0,204.4339,204.5522,204.424,204.5226,3894.0
2024-06-18 12:35:00,207.46,207.67,207.46,207.59,4157.0,204.5522,204.7593,204.5522,204.6804,4157.0
2024-06-18 12:40:00,207.65,207.94,207.65,207.93,12795.0,204.7396,205.0255,204.7396,205.0156,12795.0
2024-06-18 12:45:00,207.88,207.9,207.81,207.9,4629.0,204.9663,204.9861,204.8973,204.9861,4629.0
2024-06-18 12:50:00,207.87,207.87,207.56,207.62,6500.0,204.9565,204.9565,204.6508,204.71,6500.0
2024-06-18 12:55:00,207.59,207.73,207.52,207.73,5632.0,204.6804,204.8184,204.6114,204.8184,5632.0
2024-06-18 13:00:00,207.71,207.83,207.63,207.82,7018.0,204.7987,204.917,204.7198,204.9072,7018.0
2024-06-18 13:05:00,207.83,207.84,207.68,207.71,8046.0,204.917,204.9269,204.7691,204.7987,8046.0
2024-06-18 13:10:00,207.74,207.96,207.71,207.96,5194.0,204.8283,205.0452,204.7987,205.0452,5194.0
2024-06-18 13:15:00,207.98,207.99,207.86,207.92,5692.0,205.0649,205.0748,204.9466,205.0058,5692.0
2024-06-18 13:20:00,207.91,207.97,207.86,207.88,1930.0,204.9959,205.0551,204.9466,204.9663,1930.0
2024-06-18 13:25:00,207.91,207.95,207.76,207.88,6785.0,204.9959,205.0353,204.848,204.9663,6785.0
2024-06-18 13:30:00,207.88,207.94,207.54,207.6,4494.0,204.9663,205.0255,204.6311,204.6903,4494.0
2024-06-18 13:35:00,207.59,207.79,207.58,207.75,3957.0,204.6804,204.8776,204.6705,204.8382,3957.0
2024-06-18 13:40:00,207.78,207.8,207.68,207.69,1938.0,204.8677,204.8875,204.7691,204.779,1938.0
2024-06-18 13:45:00,207.68,207.72,207.58,207.72,4183.0,204.7691,204.8086,204.6705,204.8086,4183.0
2024-06-18 13:50:00,207.74,207.79,207.61,207.71,3255.0,204.8283,204.8776,204.7001,204.7987,3255.0
2024-06-18 13:55:00,207.61,207.72,207.59,207.72,3637.0,204.7001,204.8086,204.6804,204.8086,3637.0
2024-06-18 14:00:00,207.7,207.72,207.42,207.59,6129.0,204.7889,204.8086,204.5128,204.6804,6129.0
2024-06-18 14:05:00,207.59,207.69,207.54,207.69,3264.0,204.6804,204.779,204.6311,204.779,3264.0
2024-06-18 14:10:00,207.69,207.75,207.32,207.32,13404.0,204.779,204.8382,204.4142,204.4142,13404.0
2024-06-18 14:15:00,207.28,207.34,207.2,207.2,1154.0,204.3747,204.4339,204.2959,204.2959,1154.0
2024-06-18 14:20:00,207.21,207.24,207.04,207.24,4470.0,204.3057,204.3353,204.1381,204.3353,4470.0
2024-06-18 14:25:00,207.17,207.28,207.17,207.28,3298.0,204.2663,204.3747,204.2663,204.3747,3298.0
2024-06-18 14:30:00,207.29,207.45,207.28,207.34,8017.0,204.3846,204.5424,204.3747,204.4339,8017.0
2024-06-18 14:35:00,207.38,207.43,207.31,207.32,6366.0,204.4733,204.5226,204.4043,204.4142,6366.0
2024-06-18 14:40:00,207.37,207.6,207.32,207.55,4863.0,204.4635,204.6903,204.4142,204.641,4863.0
2024-06-18 14:45:00,207.53,207.62,207.52,207.61,3276.0,204.6212,204.71,204.6114,204.7001,3276.0
2024-06-18 14:50:00,207.53,207.65,207.5,207.6,6551.0,204.6212,204.7396,204.5917,204.6903,6551.0
2024-06-18 14:55:00,207.55,207.55,207.48,207.5,3280.0,204.641,204.641,204.5719,204.5917,3280.0
2024-06-18 15:00:00,207.54,207.6,207.42,207.53,3032.0,204.6311,204.6903,204.5128,204.6212,3032.0
2024-06-18 15:05:00,207.49,207.49,207.27,207.34,4326.0,204.5818,204.5818,204.3649,204.4339,4326.0
2024-06-18 15:10:00,207.31,207.36,207.16,207.29,5854.0,204.4043,204.4536,204.2564,204.3846,5854.0
2024-06-18 15:15:00,207.35,207.41,207.25,207.33,6438.0,204.4438,204.5029,204.3452,204.424,6438.0
2024-06-18 15:20:00,207.36,207.45,207.35,207.41,3218.0,204.4536,204.5424,204.4438,204.5029,3218.0
2024-06-18 15:25:00,207.33,207.49,207.33,207.39,6029.0,204.424,204.5818,204.424,204.4832,6029.0
2024-06-18 15:30:00,207.41,207.49,207.34,207.42,4537.0,204.5029,204.5818,204.4339,204.5128,4537.0
2024-06-18 15:35:00,207.44,207.48,207.36,207.36,7393.0,204.5325,204.5719,204.4536,204.4536,7393.0
2024-06-18 15:40:00,207.4,207.4,207.3,207.3,7611.0,204.4931,204.4931,204.3945,204.3945,7611.0
2024-06-18 15:45:00,207.34,207.48,207.28,207.28,11690.0,204.4339,204.5719,204.3747,204.3747,11690.0
2024-06-18 15:50:00,207.37,207.59,207.3,207.52,18477.0,204.4635,204.6804,204.3945,204.6114,18477.0
2024-06-18 15:55:00,207.47,207.95,207.31,207.86,57434.0,204.5621,205.0353,204.4043,204.9466,57434.0
2024-06-20 09:30:00,207.45,207.82,207.0,207.59,39787.0,204.5424,204.9072,204.0987,204.6804,39787.0
2024-06-20 09:35:00,207.63,207.89,207.37,207.53,6337.0,204.7198,204.9762,204.4635,204.6212,6337.0
2024-06-20 09:40:00,207.34,207.74,207.31,207.41,4829.0,204.4339,204.8283,204.4043,204.5029,4829.0
2024-06-20 09:45:00,207.48,207.48,206.89,207.21,4354.0,204.5719,204.5719,203.9902,204.3057,4354.0
2024-06-20 09:50:00,207.32,207.75,207.27,207.74,7821.0,204.4142,204.8382,204.3649,204.8283,7821.0
2024-06-20 09:55:00,207.72,207.91,207.13,207.32,6289.0,204.8086,204.9959,204.2268,204.4142,6289.0
2024-06-20 10:00:00,207.32,207.84,207.27,207.61,8724.0,204.4142,204.9269,204.3649,204.7001,8724.0
2024-06-20 10:05:00,207.64,207.76,207.54,207.76,5162.0,204.7297,204.848,204.6311,204.848,5162.0
2024-06-20 10:10:00,207.67,207.81,207.6,207.8,7911.0,204.7593,204.8973,204.6903,204.8875,7911.0
2024-06-20 10:15:00,207.75,208.32,207.65,208.09,9987.0,204.8382,205.4002,204.7396,205.1734,9987.0
2024-06-20 10:20:00,208.11,208.49,208.07,208.08,7194.0,205.1931,205.5678,205.1537,205.1635,7194.0
2024-06-20 10:25:00,208.06,208.25,207.99,208.18,4898.0,205.1438,205.3311,205.0748,205.2621,4898.0
2024-06-20 10:30:00,208.2,208.33,208.12,208.22,6695.0,205.2818,205.41,205.203,205.3016,6695.0
2024-06-20 10:35:00,208.18,208.26,207.68,207.76,9920.0,205.2621,205.341,204.7691,204.848,9920.0
2024-06-20 10:40:00,207.71,207.81,207.42,207.43,6061.0,204.7987,204.8973,204.5128,204.5226,6061.0
2024-06-20 10:45:00,207.43,207.46,207.15,207.21,4414.0,204.5226,204.5522,204.2466,204.3057,4414.0
2024-06-20 10:50:00,207.21,207.43,207.21,207.28,16805.0,204.3057,204.5226,204.3057,204.3747,16805.0
2024-06-20 10:55:00,207.23,207.44,207.23,207.33,6169.0,204.3254,204.5325,204.3254,204.424,6169.0
2024-06-20 11:00:00,207.4,207.48,207.34,207.44,5658.0,204.4931,204.5719,204.4339,204.5325,5658.0
2024-06-20 11:05:00,207.38,207.53,207.37,207.44,6531.0,204.4733,204.6212,204.4635,204.5325,6531.0
2024-06-20 11:10:00,207.44,207.62,207.34,207.62,4469.0,204.5325,204.71,204.4339,204.71,4469.0
2024-06-20 11:15:00,207.62,207.67,207.48,207.65,6862.0,204.71,204.7593,204.5719,204.7396,6862.0
2024-06-20 11:20:00,207.58,207.66,207.33,207.36,5584.0,204.6705,204.7494,204.424,204.4536,5584.0
2024-06-20 11:25:00,207.35,207.6,207.35,207.6,6995.0,204.4438,204.6903,204.4438,204.6903,6995.0
2024-06-20 11:30:00,207.55,207.81,207.5,207.75,6693.0,204.641,204.8973,204.5917,204.8382,6693.0
2024-06-20 11:35:00,207.78,207.78,207.51,207.52,9097.0,204.8677,204.8677,204.6015,204.6114,9097.0
2024-06-20 11:40:00,207.5,207.69,207.48,207.65,9058.0,204.5917,204.779,204.5719,204.7396,9058.0
2024-06-20 11:45:00,207.68,207.82,207.52,207.63,17636.0,204.7691,204.9072,204.6114,204.7198,17636.0
2024-06-20 11:50:00,207.68,207.77,207.68,207.77,5359.0,204.7691,204.8579,204.7691,204.8579,5359.0
2024-06-20 11:55:00,207.79,207.79,207.66,207.7,8638.0,204.8776,204.8776,204.7494,204.7889,8638.0
2024-06-20 12:00:00,207.65,207.92,207.65,207.77,9868.0,204.7396,205.0058,204.7396,204.8579,9868.0
2024-06-20 12:05:00,207.68,207.75,207.49,207.49,2442.0,204.7691,204.8382,204.5818,204.5818,2442.0
2024-06-20 12:10:00,207.48,207.5,207.32,207.38,3982.0,204.5719,204.5917,204.4142,204.4733,3982.0
2024-06-20 12:15:00,207.38,207.43,207.16,207.24,3796.0,204.4733,204.5226,204.2564,204.3353,3796.0
2024-06-20 12:20:00,207.3,207.32,207.21,207.22,3730.0,204.3945,204.4142,204.3057,204.3156,3730.0
2024-06-20 12:25:00,207.31,207.38,207.25,207.28,4294.0,204.4043,204.4733,204.3452,204.3747,4294.0
2024-06-20 12:30:00,207.25,207.47,207.08,207.43,11300.0,204.3452,204.5621,204.1775,204.5226,11300.0
2024-06-20 12:35:00,207.39,207.68,207.39,207.5,6583.0,204.4832,204.7691,204.4832,204.5917,6583.0
2024-06-20 12:40:00,207.53,207.68,207.42,207.6,4004.0,204.6212,204.7691,204.5128,204.6903,4004.0
2024-06-20 12:45:00,207.64,207.77,207.56,207.62,7068.0,204.7297,204.8579,204.6508,204.71,7068.0
2024-06-20 12:50:00,207.63,207.66,207.54,207.61,2445.0,204.7198,204.7494,204.6311,204.7001,2445.0
2024-06-20 12:55:00,207.61,207.84,207.54,207.83,7598.0,204.7001,204.9269,204.6311,204.917,7598.0
2024-06-20 13:00:00,207.79,207.86,207.73,207.86,3170.0,204.8776,204.9466,204.8184,204.9466,3170.0
2024-06-20 13:05:00,207.91,208.03,207.91,207.99,5866.0,204.9959,205.1142,204.9959,205.0748,5866.0
2024-06-20 13:10:00,208.04,208.24,207.96,208.07,12756.0,205.1241,205.3213,205.0452,205.1537,12756.0
2024-06-20 13:15:00,208.11,208.11,207.97,207.98,6131.0,205.1931,205.1931,205.0551,205.0649,6131.0
2024-06-20 13:20:00,207.98,208.04,207.76,207.76,3648.0,205.0649,205.1241,204.848,204.848,3648.0
2024-06-20 13:25:00,207.77,207.97,207.7,207.93,5588.0,204.8579,205.0551,204.7889,205.0156,5588.0
2024-06-20 13:30:00,207.89,207.89,207.64,207.73,3941.0,204.9762,204.9762,204.7297,204.8184,3941.0
2024-06-20 13:35:00,207.78,207.85,207.56,207.56,3130.0,204.8677,204.9368,204.6508,204.6508,3130.0
2024-06-20 13:40:00,207.67,207.89,207.58,207.78,4326.0,204.7593,204.9762,204.6705,204.8677,4326.0
2024-06-20 13:45:00,207.74,207.75,207.62,207.75,1856.0,204.8283,204.8382,204.71,204.8382,1856.0
2024-06-20 13:50:00,207.63,207.71,207.55,207.67,5086.0,204.7198,204.7987,204.641,204.7593,5086.0
2024-06-20 13:55:00,207.73,207.89,207.71,207.8,3879.0,204.8184,204.9762,204.7987,204.8875,3879.0
2024-06-20 14:00:00,207.75,208.06,207.74,208.05,3557.0,204.8382,205.1438,204.8283,205.1339,3557.0
2024-06-20 14:05:00,207.95,208.05,207.95,208.05,3043.0,205.0353,205.1339,205.0353,205.1339,3043.0
2024-06-20 14:10:00,207.86,207.94,207.82,207.94,3516.0,204.9466,205.0255,204.9072,205.0255,3516.0
2024-06-20 14:15:00,207.95,208.14,207.94,208.07,7972.0,205.0353,205.2227,205.0255,205.1537,7972.0
2024-06-20 14:20:00,208.15,208.15,208.02,208.08,4384.0,205.2325,205.2325,205.1044,205.1635,4384.0
2024-06-20 14:25:00,208.15,208.35,208.09,208.34,2766.0,205.2325,205.4297,205.1734,205.4199,2766.0
2024-06-20 14:30:00,208.32,208.35,208.1,208.11,4497.0,205.4002,205.4297,205.1832,205.1931,4497.0
2024-06-20 14:35:00,208.18,208.29,208.13,208.29,4521.0,205.2621,205.3706,205.2128,205.3706,4521.0
2024-06-20 14:40:00,208.3,208.32,208.2,208.27,6634.0,205.3804,205.4002,205.2818,205.3509,6634.0
2024-06-20 14:45:00,208.23,208.54,208.23,208.45,4417.0,205.3114,205.6171,205.3114,205.5283,4417.0
2024-06-20 14:50:00,208.57,208.57,208.37,208.41,5407.0,205.6467,205.6467,205.4495,205.4889,5407.0
2024-06-20 14:55:00,208.37,208.71,208.37,208.61,5071.0,205.4495,205.7847,205.4495,205.6861,5071.0
2024-06-20 15:00:00,208.61,208.64,208.31,208.43,12337.0,205.6861,205.7157,205.3903,205.5086,12337.0
2024-06-20 15:05:00,208.42,208.52,208.33,208.48,8087.0,205.4988,205.5974,205.41,205.5579,8087.0
2024-06-20 15:10:00,208.48,208.54,208.42,208.51,7789.0,205.5579,205.6171,205.4988,205.5875,7789.0
2024-06-20 15:15:00,208.44,208.7,208.37,208.65,5693.0,205.5185,205.7748,205.4495,205.7255,5693.0
2024-06-20 15:20:00,208.62,208.62,208.44,208.44,5666.0,205.696,205.696,205.5185,205.5185,5666.0
2024-06-20 15:25:00,208.51,208.63,208.4,208.53,10638.0,205.5875,205.7058,205.479,205.6072,10638.0
2024-06-20 15:30:00,208.51,208.64,208.39,208.6,8992.0,205.5875,205.7157,205.4692,205.6762,8992.0
2024-06-20 15:35:00,208.57,208.58,208.43,208.54,10261.0,205.6467,205.6565,205.5086,205.6171,10261.0
2024-06-20 15:40:00,208.52,208.82,208.51,208.67,11500.0,205.5974,205.8932,205.5875,205.7453,11500.0
2024-06-20 15:45:00,208.69,208.72,208.51,208.56,13983.0,205.765,205.7946,205.5875,205.6368,13983.0
2024-06-20 15:50:00,208.52,208.94,208.46,208.92,20544.0,205.5974,206.0115,205.5382,205.9918,20544.0
2024-06-20 15:55:00,208.94,208.96,208.67,208.77,76890.0,206.0115,206.0312,205.7453,205.8439,76890.0
2024-06-21 09:30:00,209.08,209.31,208.19,208.58,239990.0,206.1495,206.3763,205.272,205.6565,239990.0
2024-06-21 09:35:00,208.79,209.41,208.78,209.03,4950.0,205.8636,206.4749,205.8537,206.1002,4950.0
2024-06-21 09:40:00,209.03,209.39,208.95,208.97,18691.0,206.1002,206.4552,206.0213,206.0411,18691.0
2024-06-21 09:45:00,209.01,209.3,208.78,209.13,14266.0,206.0805,206.3664,205.8537,206.1988,14266.0
2024-06-21 09:50:00,209.3,209.7,209.07,209.58,12994.0,206.3664,206.7608,206.1397,206.6425,12994.0
2024-06-21 09:55:00,209.56,209.67,209.36,209.55,19871.0,206.6228,206.7312,206.4256,206.6129,19871.0
2024-06-21 10:00:00,209.65,209.81,209.19,209.31,9853.0,206.7115,206.8693,206.258,206.3763,9853.0
2024-06-21 10:05:00,209.33,209.51,208.82,208.94,4764.0,206.396,206.5735,205.8932,206.0115,4764.0
2024-06-21 10:10:00,208.97,209.19,208.92,209.13,5353.0,206.0411,206.258,205.9918,206.1988,5353.0
2024-06-21 10:15:00,209.11,209.3,209.03,209.2,6716.0,206.1791,206.3664,206.1002,206.2678,6716.0
2024-06-21 10:20:00,209.1,209.29,208.85,208.99,13648.0,206.1692,206.3566,205.9227,206.0608,13648.0
2024-06-21 10:25:00,209.03,209.22,208.98,209.08,2902.0,206.1002,206.2875,206.0509,206.1495,2902.0
2024-06-21 10:30:00,209.03,209.03,208.58,208.66,7963.0,206.1002,206.1002,205.6565,205.7354,7963.0
2024-06-21 10:35:00,208.62,208.84,208.62,208.84,3121.0,205.696,205.9129,205.696,205.9129,3121.0
2024-06-21 10:40:00,208.8,208.99,208.73,208.8,4532.0,205.8734,206.0608,205.8044,205.8734,4532.0
2024-06-21 10:45:00,208.85,208.88,208.73,208.8,3975.0,205.9227,205.9523,205.8044,205.8734,3975.0
2024-06-21 10:50:00,208.74,208.85,208.63,208.68,3293.0,205.8143,205.9227,205.7058,205.7551,3293.0
2024-06-21 10:55:00,208.82,208.86,208.68,208.85,12993.0,205.8932,205.9326,205.7551,205.9227,12993.0
2024-06-21 11:00:00,208.81,208.88,208.7,208.77,1609.0,205.8833,205.9523,205.7748,205.8439,1609.0
2024-06-21 11:05:00,208.73,208.82,208.65,208.73,6123.0,205.8044,205.8932,205.7255,205.8044,6123.0
2024-06-21 11:10:00,208.66,208.69,208.58,208.67,2604.0,205.7354,205.765,205.6565,205.7453,2604.0
2024-06-21 11:15:00,208.65,208.66,208.51,208.52,2453.0,205.7255,205.7354,205.5875,205.5974,2453.0
2024-06-21 11:20:00,208.38,208.39,208.3,208.35,2230.0,205.4593,205.4692,205.3804,205.4297,2230.0
2024-06-21 11:25:00,208.3,208.49,208.3,208.43,4165.0,205.3804,205.5678,205.3804,205.5086,4165.0
2024-06-21 11:30:00,208.47,208.55,208.39,208.51,3820.0,205.5481,205.6269,205.4692,205.5875,3820.0
2024-06-21 11:35:00,208.51,208.58,208.42,208.43,2766.0,205.5875,205.6565,205.4988,205.5086,2766.0
2024-06-21 11:40:00,208.45,208.5,208.35,208.4,2749.0,205.5283,205.5776,205.4297,205.479,2749.0
2024-06-21 11:45:00,208.26,208.28,208.19,208.2,3848.0,205.341,205.3607,205.272,205.2818,3848.0
2024-06-21 11:50:00,208.21,208.49,208.2,208.49,7359.0,205.2917,205.5678,205.2818,205.5678,7359.0
2024-06-21 11:55:00,208.48,208.76,208.48,208.76,4640.0,205.5579,205.834,205.5579,205.834,4640.0
2024-06-21 12:00:00,208.73,208.75,208.59,208.63,3337.0,205.8044,205.8241,205.6664,205.7058,3337.0
2024-06-21 12:05:00,208.59,208.64,208.42,208.59,5839.0,205.6664,205.7157,205.4988,205.6664,5839.0
2024-06-21 12:10:00,208.62,208.66,208.44,208.46,3397.0,205.696,205.7354,205.5185,205.5382,3397.0
2024-06-21 12:15:00,208.37,208.44,208.21,208.28,2045.0,205.4495,205.5185,205.2917,205.3607,2045.0
2024-06-21 12:20:00,208.22,208.3,208.2,208.23,2864.0,205.3016,205.3804,205.2818,205.3114,2864.0
2024-06-21 12:25:00,208.26,208.29,208.19,208.24,2608.0,205.341,205.3706,205.272,205.3213,2608.0
2024-06-21 12:30:00,208.25,208.33,208.24,208.33,1867.0,205.3311,205.41,205.3213,205.41,1867.0
2024-06-21 12:35:00,208.3,208.4,208.25,208.32,1901.0,205.3804,205.479,205.3311,205.4002,1901.0
2024-06-21 12:40:00,208.38,208.49,208.35,208.36,3069.0,205.4593,205.5678,205.4297,205.4396,3069.0
2024-06-21 12:45:00,208.36,208.49,208.36,208.42,1000.0,205.4396,205.5678,205.4396,205.4988,1000.0
2024-06-21 12:50:00,208.47,208.47,208.36,208.41,2591.0,205.5481,205.5481,205.4396,205.4889,2591.0
2024-06-21 12:55:00,208.47,208.47,208.24,208.24,1618.0,205.5481,205.5481,205.3213,205.3213,1618.0
2024-06-21 13:00:00,208.3,208.46,208.25,208.43,3763.0,205.3804,205.5382,205.3311,205.5086,3763.0
2024-06-21 13:05:00,208.43,208.44,208.26,208.28,3232.0,205.5086,205.5185,205.341,205.3607,3232.0
2024-06-21 13:10:00,208.27,208.38,208.21,208.36,2119.0,205.3509,205.4593,205.2917,205.4396,2119.0
2024-06-21 13:15:00,208.34,208.48,208.3,208.42,3953.0,205.4199,205.5579,205.3804,205.4988,3953.0
2024-06-21 13:20:00,208.38,208.42,208.3,208.3,1067.0,205.4593,205.4988,205.3804,205.3804,1067.0
2024-06-21 13:25:00,208.31,208.4,208.29,208.4,2705.0,205.3903,205.479,205.3706,205.479,2705.0
2024-06-21 13:30:00,208.35,208.45,208.35,208.43,2622.0,205.4297,205.5283,205.4297,205.5086,2622.0
2024-06-21 13:35:00,208.38,208.43,208.35,208.4,1153.0,205.4593,205.5086,205.4297,205.479,1153.0
2024-06-21 13:40:00,208.46,208.58,208.46,208.48,2188.0,205.5382,205.6565,205.5382,205.5579,2188.0
2024-06-21 13:45:00,208.52,208.52,208.42,208.5,1316.0,205.5974,205.5974,205.4988,205.5776,1316.0
2024-06-21 13:50:00,208.49,208.59,208.46,208.59,8808.0,205.5678,205.6664,205.5382,205.6664,8808.0
2024-06-21 13:55:00,208.54,208.64,208.51,208.57,4001.0,205.6171,205.7157,205.5875,205.6467,4001.0
2024-06-21 14:00:00,208.59,208.6,208.5,208.5,725.0,205.6664,205.6762,205.5776,205.5776,725.0
2024-06-21 14:05:00,208.53,208.7,208.49,208.7,2869.0,205.6072,205.7748,205.5678,205.7748,2869.0
2024-06-21 14:10:00,208.7,208.75,208.59,208.59,5871.0,205.7748,205.8241,205.6664,205.6664,5871.0
2024-06-21 14:15:00,208.6,208.79,208.58,208.74,3086.0,205.6762,205.8636,205.6565,205.8143,3086.0
2024-06-21 14:20:00,208.63,208.81,208.62,208.73,3120.0,205.7058,205.8833,205.696,205.8044,3120.0
2024-06-21 14:25:00,208.76,208.79,208.72,208.78,2017.0,205.834,205.8636,205.7946,205.8537,2017.0
2024-06-21 14:30:00,208.73,208.8,208.72,208.72,809.0,205.8044,205.8734,205.7946,205.7946,809.0
2024-06-21 14:35:00,208.74,208.78,208.6,208.69,4487.0,205.8143,205.8537,205.6762,205.765,4487.0
2024-06-21 14:40:00,208.68,208.79,208.63,208.77,2894.0,205.7551,205.8636,205.7058,205.8439,2894.0
2024-06-21 14:45:00,208.79,208.81,208.68,208.71,3121.0,205.8636,205.8833,205.7551,205.7847,3121.0
2024-06-21 14:50:00,208.66,208.7,208.62,208.63,3352.0,205.7354,205.7748,205.696,205.7058,3352.0
2024-06-21 14:55:00,208.69,208.75,208.58,208.64,6271.0,205.765,205.8241,205.6565,205.7157,6271.0
2024-06-21 15:00:00,208.65,208.89,208.65,208.86,3008.0,205.7255,205.9622,205.7255,205.9326,3008.0
2024-06-21 15:05:00,208.93,209.01,208.79,208.79,5335.0,206.0016,206.0805,205.8636,205.8636,5335.0
2024-06-21 15:10:00,208.86,208.89,208.77,208.78,3439.0,205.9326,205.9622,205.8439,205.8537,3439.0
2024-06-21 15:15:00,208.77,208.89,208.74,208.89,4728.0,205.8439,205.9622,205.8143,205.9622,4728.0
2024-06-21 15:20:00,208.9,208.9,208.77,208.8,3037.0,205.972,205.972,205.8439,205.8734,3037.0
2024-06-21 15:25:00,208.77,208.77,208.64,208.64,7420.0,205.8439,205.8439,205.7157,205.7157,7420.0
2024-06-21 15:30:00,208.67,208.79,208.6,208.76,8132.0,205.7453,205.8636,205.6762,205.834,8132.0
2024-06-21 15:35:00,208.76,208.96,208.71,208.78,10301.0,205.834,206.0312,205.7847,205.8537,10301.0
2024-06-21 15:40:00,208.8,209.01,208.78,208.99,13977.0,205.8734,206.0805,205.8537,206.0608,13977.0
2024-06-21 15:45:00,208.96,209.11,208.9,209.04,16841.0,206.0312,206.1791,205.972,206.1101,16841.0
2024-06-21 15:50:00,209.09,209.31,209.04,209.06,25223.0,206.1594,206.3763,206.1101,206.1298,25223.0
2024-06-21 15:55:00,209.09,209.2,208.83,208.95,79304.0,206.1594,206.2678,205.903,206.0213,79304.0
2024-06-24 09:30:00,210.0,210.42,209.2,209.58,40862.0,207.0566,207.4707,206.2678,206.6425,40862.0
2024-06-24 09:35:00,209.42,209.92,209.4,209.46,11303.0,206.4847,206.9777,206.465,206.5242,11303.0
2024-06-24 09:40:00,209.69,210.07,209.57,209.7,12117.0,206.751,207.1256,206.6326,206.7608,12117.0
2024-06-24 09:45:00,209.69,210.0,209.22,210.0,18750.0,206.751,207.0566,206.2875,207.0566,18750.0
2024-06-24 09:50:00,210.23,210.79,210.21,210.57,11406.0,207.2834,207.8355,207.2637,207.6186,11406.0
2024-06-24 09:55:00,210.64,210.81,210.35,210.76,9038.0,207.6876,207.8553,207.4017,207.806,9038.0
2024-06-24 10:00:00,210.76,210.76,210.15,210.5,2654.0,207.806,207.806,207.2045,207.5496,2654.0
2024-06-24 10:05:00,210.49,210.59,210.26,210.46,2678.0,207.5397,207.6383,207.313,207.5102,2678.0
2024-06-24 10:10:00,210.57,210.57,209.98,210.17,2826.0,207.6186,207.6186,207.0369,207.2242,2826.0
2024-06-24 10:15:00,210.36,210.5,210.22,210.48,1984.0,207.4116,207.5496,207.2735,207.5299,1984.0
2024-06-24 10:20:00,210.44,210.81,210.43,210.7,3058.0,207.4904,207.8553,207.4806,207.7468,3058.0
2024-06-24 10:25:00,210.88,211.26,210.75,211.25,9320.0,207.9243,208.299,207.7961,208.2891,9320.0
2024-06-24 10:30:00,211.28,211.35,210.96,211.21,4360.0,208.3187,208.3877,208.0032,208.2497,4360.0
2024-06-24 10:35:00,211.28,211.34,211.09,211.23,1755.0,208.3187,208.3778,208.1313,208.2694,1755.0
2024-06-24 10:40:00,211.39,211.59,211.37,211.41,10778.0,208.4271,208.6243,208.4074,208.4469,10778.0
2024-06-24 10:45:00,211.43,211.65,211.29,211.56,5883.0,208.4666,208.6835,208.3285,208.5948,5883.0
2024-06-24 10:50:00,211.48,211.99,211.43,211.93,4959.0,208.5159,209.0187,208.4666,208.9596,4959.0
2024-06-24 10:55:00,211.87,212.18,211.73,212.18,8223.0,208.9004,209.2061,208.7624,209.2061,8223.0
2024-06-24 11:00:00,212.11,212.11,211.19,211.21,11759.0,209.137,209.137,208.2299,208.2497,11759.0
2024-06-24 11:05:00,211.28,211.3,211.07,211.12,10628.0,208.3187,208.3384,208.1116,208.1609,10628.0
2024-06-24 11:10:00,211.31,211.37,211.12,211.29,6174.0,208.3483,208.4074,208.1609,208.3285,6174.0
2024-06-24 11:15:00,211.31,211.4,211.22,211.34,5011.0,208.3483,208.437,208.2595,208.3778,5011.0
2024-06-24 11:20:00,211.33,211.48,211.16,211.48,4419.0,208.368,208.5159,208.2004,208.5159,4419.0
2024-06-24 11:25:00,211.34,211.61,211.27,211.57,8184.0,208.3778,208.6441,208.3088,208.6046,8184.0
2024-06-24 11:30:00,211.58,211.66,211.52,211.62,1900.0,208.6145,208.6934,208.5553,208.6539,1900.0
2024-06-24 11:35:00,211.55,211.62,211.49,211.52,9308.0,208.5849,208.6539,208.5257,208.5553,9308.0
2024-06-24 11:40:00,211.5,211.62,211.43,211.58,4207.0,208.5356,208.6539,208.4666,208.6145,4207.0
2024-06-24 11:45:00,211.45,211.68,211.45,211.63,8097.0,208.4863,208.7131,208.4863,208.6638,8097.0
2024-06-24 11:50:00,211.63,211.8,211.51,211.73,8873.0,208.6638,208.8314,208.5455,208.7624,8873.0
2024-06-24 11:55:00,211.72,211.78,211.61,211.67,3568.0,208.7525,208.8117,208.6441,208.7032,3568.0
2024-06-24 12:00:00,211.65,211.65,211.48,211.56,2408.0,208.6835,208.6835,208.5159,208.5948,2408.0
2024-06-24 12:05:00,211.52,211.8,211.51,211.8,2395.0,208.5553,208.8314,208.5455,208.8314,2395.0
2024-06-24 12:10:00,211.77,211.9,211.72,211.8,14586.0,208.8018,208.93,208.7525,208.8314,14586.0
2024-06-24 12:15:00,211.78,211.9,211.76,211.88,3089.0,208.8117,208.93,208.7919,208.9103,3089.0
2024-06-24 12:20:00,211.91,211.94,211.84,211.89,4095.0,208.9398,208.9694,208.8708,208.9201,4095.0
2024-06-24 12:25:00,211.9,212.05,211.79,211.87,47349.0,208.93,209.0779,208.8215,208.9004,47349.0
2024-06-24 12:30:00,211.89,211.95,211.85,211.89,6443.0,208.9201,208.9793,208.8807,208.9201,6443.0
2024-06-24 12:35:00,211.89,211.95,211.81,211.95,3980.0,208.9201,208.9793,208.8412,208.9793,3980.0
2024-06-24 12:40:00,211.85,211.93,211.78,211.92,3886.0,208.8807,208.9596,208.8117,208.9497,3886.0
2024-06-24 12:45:00,211.95,212.03,211.85,211.94,4164.0,208.9793,209.0582,208.8807,208.9694,4164.0
2024-06-24 12:50:00,211.88,212.03,211.87,211.96,3096.0,208.9103,209.0582,208.9004,208.9891,3096.0
2024-06-24 12:55:00,212.02,212.1,211.97,211.98,1931.0,209.0483,209.1272,208.999,209.0089,1931.0
2024-06-24 13:00:00,212.03,212.08,212.02,212.02,1589.0,209.0582,209.1075,209.0483,209.0483,1589.0
2024-06-24 13:05:00,212.06,212.1,211.82,211.86,7555.0,209.0877,209.1272,208.8511,208.8905,7555.0
2024-06-24 13:10:00,211.86,212.08,211.86,212.0,5645.0,208.8905,209.1075,208.8905,209.0286,5645.0
2024-06-24 13:15:00,211.96,212.05,211.86,212.02,8151.0,208.9891,209.0779,208.8905,209.0483,8151.0
2024-06-24 13:20:00,212.02,212.04,211.86,211.88,4917.0,209.0483,209.068,208.8905,208.9103,4917.0
2024-06-24 13:25:00,211.85,212.0,211.84,211.93,2407.0,208.8807,209.0286,208.8708,208.9596,2407.0
2024-06-24 13:30:00,211.97,212.04,211.86,211.92,7577.0,208.999,209.068,208.8905,208.9497,7577.0
2024-06-24 13:35:00,211.85,212.05,211.85,212.04,1936.0,208.8807,209.0779,208.8807,209.068,1936.0
2024-06-24 13:40:00,212.13,212.14,212.03,212.08,3518.0,209.1568,209.1666,209.0582,209.1075,3518.0
2024-06-24 13:45:00,212.08,212.11,212.02,212.1,4127.0,209.1075,209.137,209.0483,209.1272,4127.0
2024-06-24 13:50:00,212.09,212.2,212.03,212.13,4370.0,209.1173,209.2258,209.0582,209.1568,4370.0
2024-06-24 13:55:00,212.16,212.2,212.05,212.11,6223.0,209.1863,209.2258,209.0779,209.137,6223.0
2024-06-24 14:00:00,212.17,212.26,212.08,212.25,2901.0,209.1962,209.2849,209.1075,209.2751,2901.0
2024-06-24 14:05:00,212.27,212.45,212.24,212.32,3828.0,209.2948,209.4723,209.2652,209.3441,3828.0
2024-06-24 14:10:00,212.43,212.43,212.3,212.37,3712.0,209.4526,209.4526,209.3244,209.3934,3712.0
2024-06-24 14:15:00,212.41,212.45,212.34,212.43,1843.0,209.4328,209.4723,209.3638,209.4526,1843.0
2024-06-24 14:20:00,212.46,212.59,212.46,212.53,6103.0,209.4821,209.6103,209.4821,209.5512,6103.0
2024-06-24 14:25:00,212.52,212.63,212.48,212.61,2808.0,209.5413,209.6498,209.5019,209.63,2808.0
2024-06-24 14:30:00,212.6,212.69,212.53,212.55,6787.0,209.6202,209.7089,209.5512,209.5709,6787.0
2024-06-24 14:35:00,212.58,212.64,212.52,212.6,3399.0,209.6005,209.6596,209.5413,209.6202,3399.0
2024-06-24 14:40:00,212.56,212.63,212.46,212.5,3635.0,209.5807,209.6498,209.4821,209.5216,3635.0
2024-06-24 14:45:00,212.48,212.6,212.4,212.45,4425.0,209.5019,209.6202,209.423,209.4723,4425.0
2024-06-24 14:50:00,212.45,212.53,212.4,212.52,5417.0,209.4723,209.5512,209.423,209.5413,5417.0
2024-06-24 14:55:00,212.5,212.5,212.38,212.41,4607.0,209.5216,209.5216,209.4033,209.4328,4607.0
2024-06-24 15:00:00,212.4,212.4,212.22,212.23,6924.0,209.423,209.423,209.2455,209.2554,6924.0
2024-06-24 15:05:00,212.22,212.29,212.2,212.22,4674.0,209.2455,209.3145,209.2258,209.2455,4674.0
2024-06-24 15:10:00,212.19,212.27,212.15,212.15,7017.0,209.2159,209.2948,209.1765,209.1765,7017.0
2024-06-24 15:15:00,212.15,212.24,212.0,212.01,7245.0,209.1765,209.2652,209.0286,209.0384,7245.0
2024-06-24 15:20:00,212.01,212.01,211.79,211.94,5725.0,209.0384,209.0384,208.8215,208.9694,5725.0
2024-06-24 15:25:00,211.94,212.04,211.92,211.98,3966.0,208.9694,209.068,208.9497,209.0089,3966.0
2024-06-24 15:30:00,211.97,212.22,211.94,212.08,17949.0,208.999,209.2455,208.9694,209.1075,17949.0
2024-06-24 15:35:00,212.07,212.38,212.05,212.35,10038.0,209.0976,209.4033,209.0779,209.3737,10038.0
2024-06-24 15:40:00,212.32,212.43,212.32,212.38,6461.0,209.3441,209.4526,209.3441,209.4033,6461.0
2024-06-24 15:45:00,212.42,212.58,212.39,212.58,18439.0,209.4427,209.6005,209.4131,209.6005,18439.0
2024-06-24 15:50:00,212.62,212.67,212.52,212.63,24986.0,209.6399,209.6892,209.5413,209.6498,24986.0
2024-06-24 15:55:00,212.66,212.71,212.36,212.49,105113.0,209.6793,209.7286,209.3835,209.5117,105113.0
2024-06-25 09:30:00,212.65,213.0,212.42,212.86,42657.0,209.6695,210.0146,209.4427,209.8765,42657.0
2024-06-25 09:35:00,212.91,213.48,212.84,212.98,7901.0,209.9258,210.4878,209.8568,209.9948,7901.0
2024-06-25 09:40:00,212.98,212.98,212.51,212.77,4598.0,209.9948,209.9948,209.5314,209.7878,4598.0
2024-06-25 09:45:00,212.74,212.94,212.58,212.69,4233.0,209.7582,209.9554,209.6005,209.7089,4233.0
2024-06-25 09:50:00,212.69,212.82,212.6,212.67,10422.0,209.7089,209.8371,209.6202,209.6892,10422.0
2024-06-25 09:55:00,212.64,212.65,212.48,212.5,4071.0,209.6596,209.6695,209.5019,209.5216,4071.0
2024-06-25 10:00:00,212.51,212.59,211.81,212.31,10213.0,209.5314,209.6103,208.8412,209.3342,10213.0
2024-06-25 10:05:00,212.42,212.63,212.42,212.56,8554.0,209.4427,209.6498,209.4427,209.5807,8554.0
2024-06-25 10:10:00,212.62,212.72,212.55,212.66,8031.0,209.6399,209.7385,209.5709,209.6793,8031.0
2024-06-25 10:15:00,212.73,213.2,212.65,212.97,7984.0,209.7484,210.2118,209.6695,209.985,7984.0
2024-06-25 10:20:00,213.02,213.13,212.82,212.88,6003.0,210.0343,210.1427,209.8371,209.8963,6003.0
2024-06-25 10:25:00,212.85,213.11,212.85,213.03,1300.0,209.8667,210.123,209.8667,210.0441,1300.0
2024-06-25 10:30:00,213.02,213.02,212.58,212.61,4533.0,210.0343,210.0343,209.6005,209.63,4533.0
2024-06-25 10:35:00,212.61,212.78,212.53,212.78,7402.0,209.63,209.7977,209.5512,209.7977,7402.0
2024-06-25 10:40:00,212.74,213.0,212.73,212.86,5818.0,209.7582,210.0146,209.7484,209.8765,5818.0
2024-06-25 10:45:00,212.77,212.77,212.6,212.62,1800.0,209.7878,209.7878,209.6202,209.6399,1800.0
2024-06-25 10:50:00,212.63,212.71,212.54,212.64,9790.0,209.6498,209.7286,209.561,209.6596,9790.0
2024-06-25 10:55:00,212.66,212.82,212.57,212.71,4235.0,209.6793,209.8371,209.5906,209.7286,4235.0
2024-06-25 11:00:00,212.69,212.72,212.31,212.55,8699.0,209.7089,209.7385,209.3342,209.5709,8699.0
2024-06-25 11:05:00,212.48,212.66,212.47,212.65,11387.0,209.5019,209.6793,209.492,209.6695,11387.0
2024-06-25 11:10:00,212.57,212.72,212.51,212.68,2420.0,209.5906,209.7385,209.5314,209.6991,2420.0
2024-06-25 11:15:00,212.63,212.87,212.57,212.84,3361.0,209.6498,209.8864,209.5906,209.8568,3361.0
2024-06-25 11:20:00,212.89,213.13,212.89,213.11,5394.0,209.9061,210.1427,209.9061,210.123,5394.0
2024-06-25 11:25:00,213.12,213.48,213.11,213.4,8147.0,210.1329,210.4878,210.123,210.409,8147.0
2024-06-25 11:30:00,213.34,213.6,213.3,213.6,12455.0,210.3498,210.6062,210.3104,210.6062,12455.0
2024-06-25 11:35:00,213.58,213.69,213.35,213.4,6090.0,210.5864,210.6949,210.3597,210.409,6090.0
2024-06-25 11:40:00,213.4,213.68,213.39,213.68,4720.0,210.409,210.685,210.3991,210.685,4720.0
2024-06-25 11:45:00,213.64,213.75,213.6,213.68,6861.0,210.6456,210.7541,210.6062,210.685,6861.0
2024-06-25 11:50:00,213.64,213.72,213.6,213.72,6716.0,210.6456,210.7245,210.6062,210.7245,6716.0
2024-06-25 11:55:00,213.67,213.72,213.51,213.58,5739.0,210.6752,210.7245,210.5174,210.5864,5739.0
2024-06-25 12:00:00,213.58,213.62,213.39,213.49,3355.0,210.5864,210.6259,210.3991,210.4977,3355.0
2024-06-25 12:05:00,213.52,213.85,213.51,213.71,7792.0,210.5273,210.8527,210.5174,210.7146,7792.0
2024-06-25 12:10:00,213.63,213.75,213.62,213.72,6758.0,210.6357,210.7541,210.6259,210.7245,6758.0
2024-06-25 12:15:00,213.62,213.66,213.51,213.57,6209.0,210.6259,210.6653,210.5174,210.5766,6209.0
2024-06-25 12:20:00,213.53,213.57,213.31,213.38,6022.0,210.5371,210.5766,210.3202,210.3892,6022.0
2024-06-25 12:25:00,213.37,213.69,213.32,213.63,3497.0,210.3794,210.6949,210.3301,210.6357,3497.0
2024-06-25 12:30:00,213.61,213.62,213.39,213.42,6870.0,210.616,210.6259,210.3991,210.4287,6870.0
2024-06-25 12:35:00,213.37,213.48,213.37,213.43,6169.0,210.3794,210.4878,210.3794,210.4385,6169.0
2024-06-25 12:40:00,213.47,213.47,213.23,213.29,9607.0,210.478,210.478,210.2413,210.3005,9607.0
2024-06-25 12:45:00,213.3,213.45,213.25,213.45,4948.0,210.3104,210.4583,210.2611,210.4583,4948.0
2024-06-25 12:50:00,213.47,213.57,213.4,213.45,9855.0,210.478,210.5766,210.409,210.4583,9855.0
2024-06-25 12:55:00,213.49,213.58,213.45,213.52,7882.0,210.4977,210.5864,210.4583,210.5273,7882.0
2024-06-25 13:00:00,213.51,213.57,213.42,213.5,5350.0,210.5174,210.5766,210.4287,210.5076,5350.0
2024-06-25 13:05:00,213.53,213.64,213.47,213.51,8496.0,210.5371,210.6456,210.478,210.5174,8496.0
2024-06-25 13:10:00,213.52,213.64,213.42,213.64,7692.0,210.5273,210.6456,210.4287,210.6456,7692.0
2024-06-25 13:15:00,213.6,213.6,213.48,213.52,17327.0,210.6062,210.6062,210.4878,210.5273,17327.0
2024-06-25 13:20:00,213.46,213.62,213.46,213.62,8158.0,210.4681,210.6259,210.4681,210.6259,8158.0
2024-06-25 13:25:00,213.61,213.8,213.57,213.79,8384.0,210.616,210.8034,210.5766,210.7935,8384.0
2024-06-25 13:30:00,213.83,213.83,213.73,213.78,11044.0,210.8329,210.8329,210.7343,210.7836,11044.0
2024-06-25 13:35:00,213.73,213.8,213.52,213.64,11832.0,210.7343,210.8034,210.5273,210.6456,11832.0
2024-06-25 13:40:00,213.61,213.69,213.51,213.56,7763.0,210.616,210.6949,210.5174,210.5667,7763.0
2024-06-25 13:45:00,213.6,213.64,213.52,213.6,8880.0,210.6062,210.6456,210.5273,210.6062,8880.0
2024-06-25 13:50:00,213.6,213.62,213.46,213.51,7061.0,210.6062,210.6259,210.4681,210.5174,7061.0
2024-06-25 13:55:00,213.52,213.55,213.39,213.47,15942.0,210.5273,210.5569,210.3991,210.478,15942.0
2024-06-25 14:00:00,213.43,213.56,213.33,213.38,8690.0,210.4385,210.5667,210.3399,210.3892,8690.0
2024-06-25 14:05:00,213.39,213.47,213.14,213.16,4918.0,210.3991,210.478,210.1526,210.1723,4918.0
2024-06-25 14:10:00,213.13,213.32,213.1,213.1,8057.0,210.1427,210.3301,210.1132,210.1132,8057.0
2024-06-25 14:15:00,213.06,213.09,212.95,213.06,9333.0,210.0737,210.1033,209.9653,210.0737,9333.0
2024-06-25 14:20:00,213.02,213.08,212.95,212.96,9318.0,210.0343,210.0934,209.9653,209.9751,9318.0
2024-06-25 14:25:00,212.96,212.98,212.75,212.85,7556.0,209.9751,209.9948,209.7681,209.8667,7556.0
2024-06-25 14:30:00,212.85,212.85,212.56,212.65,17049.0,209.8667,209.8667,209.5807,209.6695,17049.0
2024-06-25 14:35:00,212.61,212.72,212.61,212.66,6187.0,209.63,209.7385,209.63,209.6793,6187.0
2024-06-25 14:40:00,212.7,212.83,212.68,212.82,8724.0,209.7188,209.847,209.6991,209.8371,8724.0
2024-06-25 14:45:00,212.81,212.85,212.56,212.61,7453.0,209.8272,209.8667,209.5807,209.63,7453.0
2024-06-25 14:50:00,212.61,212.82,212.61,212.82,5246.0,209.63,209.8371,209.63,209.8371,5246.0
2024-06-25 14:55:00,212.83,212.89,212.77,212.85,5944.0,209.847,209.9061,209.7878,209.8667,5944.0
2024-06-25 15:00:00,212.84,212.9,212.83,212.89,5200.0,209.8568,209.916,209.847,209.9061,5200.0
2024-06-25 15:05:00,212.9,213.03,212.87,212.91,13031.0,209.916,210.0441,209.8864,209.9258,13031.0
2024-06-25 15:10:00,212.91,212.94,212.85,212.89,7964.0,209.9258,209.9554,209.8667,209.9061,7964.0
2024-06-25 15:15:00,212.91,212.96,212.76,212.92,4456.0,209.9258,209.9751,209.7779,209.9357,4456.0
2024-06-25 15:20:00,212.9,212.92,212.67,212.68,4749.0,209.916,209.9357,209.6892,209.6991,4749.0
2024-06-25 15:25:00,212.64,212.64,212.44,212.44,5954.0,209.6596,209.6596,209.4624,209.4624,5954.0
2024-06-25 15:30:00,212.39,212.46,212.18,212.18,8948.0,209.4131,209.4821,209.2061,209.2061,8948.0
2024-06-25 15:35:00,212.25,212.25,212.04,212.15,12422.0,209.2751,209.2751,209.068,209.1765,12422.0
2024-06-25 15:40:00,212.12,212.23,212.02,212.2,13964.0,209.1469,209.2554,209.0483,209.2258,13964.0
2024-06-25 15:45:00,212.22,212.24,212.03,212.09,28140.0,209.2455,209.2652,209.0582,209.1173,28140.0
2024-06-25 15:50:00,212.09,212.33,212.07,212.2,39203.0,209.1173,209.354,209.0976,209.2258,39203.0
2024-06-25 15:55:00,212.22,212.54,212.01,212.01,148477.0,209.2455,209.561,209.0384,209.0384,148477.0
2024-06-26 09:30:00,211.33,212.42,211.2,212.2,47655.0,208.368,209.4427,208.2398,209.2258,47655.0
2024-06-26 09:35:00,212.26,212.81,211.99,212.09,58439.0,209.2849,209.8272,209.0187,209.1173,58439.0
2024-06-26 09:40:00,212.22,212.69,211.91,212.69,26739.0,209.2455,209.7089,208.9398,209.7089,26739.0
2024-06-26 09:45:00,212.63,212.73,212.17,212.49,21076.0,209.6498,209.7484,209.1962,209.5117,21076.0
2024-06-26 09:50:00,212.59,212.86,212.5,212.75,25565.0,209.6103,209.8765,209.5216,209.7681,25565.0
2024-06-26 09:55:00,212.72,212.76,212.25,212.38,22420.0,209.7385,209.7779,209.2751,209.4033,22420.0
2024-06-26 10:00:00,212.38,212.63,212.2,212.63,24023.0,209.4033,209.6498,209.2258,209.6498,24023.0
2024-06-26 10:05:00,212.63,212.91,212.37,212.91,12921.0,209.6498,209.9258,209.3934,209.9258,12921.0
2024-06-26 10:10:00,212.9,213.16,212.48,212.61,9429.0,209.916,210.1723,209.5019,209.63,9429.0
2024-06-26 10:15:00,212.81,213.1,212.75,212.78,9313.0,209.8272,210.1132,209.7681,209.7977,9313.0
2024-06-26 10:20:00,212.8,213.16,212.8,213.05,19100.0,209.8174,210.1723,209.8174,210.0639,19100.0
2024-06-26 10:25:00,213.05,213.07,212.82,212.84,8959.0,210.0639,210.0836,209.8371,209.8568,8959.0
2024-06-26 10:30:00,212.79,212.83,212.33,212.62,8213.0,209.8075,209.847,209.354,209.6399,8213.0
2024-06-26 10:35:00,212.65,212.81,212.59,212.77,10170.0,209.6695,209.8272,209.6103,209.7878,10170.0
2024-06-26 10:40:00,212.76,212.76,212.43,212.52,8421.0,209.7779,209.7779,209.4526,209.5413,8421.0
2024-06-26 10:45:00,212.56,212.78,212.47,212.63,6464.0,209.5807,209.7977,209.492,209.6498,6464.0
2024-06-26 10:50:00,212.56,212.57,212.26,212.48,17384.0,209.5807,209.5906,209.2849,209.5019,17384.0
2024-06-26 10:55:00,212.42,212.66,212.35,212.66,14067.0,209.4427,209.6793,209.3737,209.6793,14067.0
2024-06-26 11:00:00,212.68,213.0,212.61,212.75,9558.0,209.6991,210.0146,209.63,209.7681,9558.0
2024-06-26 11:05:00,212.82,213.06,212.71,212.97,3353.0,209.8371,210.0737,209.7286,209.985,3353.0
2024-06-26 11:10:00,213.05,213.06,212.8,212.92,5253.0,210.0639,210.0737,209.8174,209.9357,5253.0
2024-06-26 11:15:00,212.99,213.04,212.91,213.04,6848.0,210.0047,210.054,209.9258,210.054,6848.0
2024-06-26 11:20:00,213.03,213.09,212.81,212.83,6783.0,210.0441,210.1033,209.8272,209.847,6783.0
2024-06-26 11:25:00,212.78,213.08,212.78,212.94,9737.0,209.7977,210.0934,209.7977,209.9554,9737.0
2024-06-26 11:30:00,213.02,213.02,212.78,212.78,4492.0,210.0343,210.0343,209.7977,209.7977,4492.0
2024-06-26 11:35:00,212.83,213.02,212.79,212.8,6582.0,209.847,210.0343,209.8075,209.8174,6582.0
2024-06-26 11:40:00,212.74,212.86,212.64,212.86,3478.0,209.7582,209.8765,209.6596,209.8765,3478.0
2024-06-26 11:45:00,212.84,212.95,212.77,212.92,8873.0,209.8568,209.9653,209.7878,209.9357,8873.0
2024-06-26 11:50:00,212.87,212.88,212.68,212.77,4699.0,209.8864,209.8963,209.6991,209.7878,4699.0
2024-06-26 11:55:00,212.75,212.76,212.53,212.71,3145.0,209.7681,209.7779,209.5512,209.7286,3145.0
2024-06-26 12:00:00,212.69,212.71,212.54,212.71,3664.0,209.7089,209.7286,209.561,209.7286,3664.0
2024-06-26 12:05:00,212.77,212.77,212.55,212.56,5005.0,209.7878,209.7878,209.5709,209.5807,5005.0
2024-06-26 12:10:00,212.66,212.66,212.4,212.4,3471.0,209.6793,209.6793,209.423,209.423,3471.0
2024-06-26 12:15:00,212.4,212.54,212.4,212.5,3056.0,209.423,209.561,209.423,209.5216,3056.0
2024-06-26 12:20:00,212.47,212.47,212.31,212.34,2253.0,209.492,209.492,209.3342,209.3638,2253.0
2024-06-26 12:25:00,212.36,212.48,212.29,212.38,4325.0,209.3835,209.5019,209.3145,209.4033,4325.0
2024-06-26 12:30:00,212.39,212.48,212.38,212.4,3799.0,209.4131,209.5019,209.4033,209.423,3799.0
2024-06-26 12:35:00,212.37,212.46,212.33,212.38,4614.0,209.3934,209.4821,209.354,209.4033,4614.0
2024-06-26 12:40:00,212.35,212.45,212.32,212.45,5905.0,209.3737,209.4723,209.3441,209.4723,5905.0
2024-06-26 12:45:00,212.45,212.59,212.44,212.51,2480.0,209.4723,209.6103,209.4624,209.5314,2480.0
2024-06-26 12:50:00,212.52,212.55,212.39,212.42,2541.0,209.5413,209.5709,209.4131,209.4427,2541.0
2024-06-26 12:55:00,212.42,212.49,212.33,212.49,2311.0,209.4427,209.5117,209.354,209.5117,2311.0
2024-06-26 13:00:00,212.41,212.49,212.34,212.49,4472.0,209.4328,209.5117,209.3638,209.5117,4472.0
2024-06-26 13:05:00,212.46,212.46,212.34,212.44,2841.0,209.4821,209.4821,209.3638,209.4624,2841.0
2024-06-26 13:10:00,212.39,212.49,212.37,212.49,2180.0,209.4131,209.5117,209.3934,209.5117,2180.0
2024-06-26 13:15:00,212.48,212.48,212.34,212.4,3405.0,209.5019,209.5019,209.3638,209.423,3405.0
2024-06-26 13:20:00,212.33,212.46,212.33,212.41,12682.0,209.354,209.4821,209.354,209.4328,12682.0
2024-06-26 13:25:00,212.4,212.49,212.34,212.49,2216.0,209.423,209.5117,209.3638,209.5117,2216.0
2024-06-26 13:30:00,212.5,212.5,212.4,212.41,2753.0,209.5216,209.5216,209.423,209.4328,2753.0
2024-06-26 13:35:00,212.38,212.44,212.33,212.41,5579.0,209.4033,209.4624,209.354,209.4328,5579.0
2024-06-26 13:40:00,212.34,212.39,212.3,212.31,5141.0,209.3638,209.4131,209.3244,209.3342,5141.0
2024-06-26 13:45:00,212.31,212.44,212.28,212.36,17575.0,209.3342,209.4624,209.3047,209.3835,17575.0
2024-06-26 13:50:00,212.34,212.41,212.32,212.37,3069.0,209.3638,209.4328,209.3441,209.3934,3069.0
2024-06-26 13:55:00,212.34,212.43,212.34,212.41,2675.0,209.3638,209.4526,209.3638,209.4328,2675.0
2024-06-26 14:00:00,212.41,212.48,212.38,212.47,5418.0,209.4328,209.5019,209.4033,209.492,5418.0
2024-06-26 14:05:00,212.47,212.47,212.38,212.41,4258.0,209.492,209.492,209.4033,209.4328,4258.0
2024-06-26 14:10:00,212.4,212.42,212.31,212.39,4840.0,209.423,209.4427,209.3342,209.4131,4840.0
2024-06-26 14:15:00,212.39,212.43,212.34,212.43,4909.0,209.4131,209.4526,209.3638,209.4526,4909.0
2024-06-26 14:20:00,212.43,212.49,212.34,212.44,4898.0,209.4526,209.5117,209.3638,209.4624,4898.0
2024-06-26 14:25:00,212.47,212.47,212.29,212.39,4326.0,209.492,209.492,209.3145,209.4131,4326.0
2024-06-26 14:30:00,212.41,212.43,212.35,212.39,3113.0,209.4328,209.4526,209.3737,209.4131,3113.0
2024-06-26 14:35:00,212.36,212.39,212.19,212.36,19546.0,209.3835,209.4131,209.2159,209.3835,19546.0
2024-06-26 14:40:00,212.39,212.44,212.33,212.42,4507.0,209.4131,209.4624,209.354,209.4427,4507.0
2024-06-26 14:45:00,212.41,212.54,212.4,212.49,3429.0,209.4328,209.561,209.423,209.5117,3429.0
2024-06-26 14:50:00,212.52,212.55,212.4,212.45,5125.0,209.5413,209.5709,209.423,209.4723,5125.0
2024-06-26 14:55:00,212.42,212.61,212.42,212.53,5129.0,209.4427,209.63,209.4427,209.5512,5129.0
2024-06-26 15:00:00,212.51,212.56,212.48,212.51,4331.0,209.5314,209.5807,209.5019,209.5314,4331.0
2024-06-26 15:05:00,212.54,212.6,212.48,212.59,5814.0,209.561,209.6202,209.5019,209.6103,5814.0
2024-06-26 15:10:00,212.6,212.62,212.53,212.55,4955.0,209.6202,209.6399,209.5512,209.5709,4955.0
2024-06-26 15:15:00,212.56,212.6,212.53,212.56,6112.0,209.5807,209.6202,209.5512,209.5807,6112.0
2024-06-26 15:20:00,212.56,212.56,212.38,212.38,5729.0,209.5807,209.5807,209.4033,209.4033,5729.0
2024-06-26 15:25:00,212.4,212.51,212.34,212.45,9896.0,209.423,209.5314,209.3638,209.4723,9896.0
2024-06-26 15:30:00,212.46,212.46,212.38,212.42,7655.0,209.4821,209.4821,209.4033,209.4427,7655.0
2024-06-26 15:35:00,212.4,212.45,212.35,212.38,9385.0,209.423,209.4723,209.3737,209.4033,9385.0
2024-06-26 15:40:00,212.38,212.41,212.29,212.4,18410.0,209.4033,209.4328,209.3145,209.423,18410.0
2024-06-26 15:45:00,212.4,212.41,212.34,212.4,15918.0,209.423,209.4328,209.3638,209.423,15918.0
2024-06-26 15:50:00,212.41,212.69,212.4,212.65,32959.0,209.4328,209.7089,209.423,209.6695,32959.0
2024-06-26 15:55:00,212.66,212.87,212.63,212.63,72977.0,209.6793,209.8864,209.6498,209.6498,72977.0
2024-06-27 09:30:00,213.57,213.77,213.1,213.5,57854.0,210.5766,210.7738,210.1132,210.5076,57854.0
2024-06-27 09:35:00,213.49,213.64,212.61,213.07,17227.0,210.4977,210.6456,209.63,210.0836,17227.0
2024-06-27 09:40:00,213.0,213.64,212.84,213.01,20001.0,210.0146,210.6456,209.8568,210.0244,20001.0
2024-06-27 09:45:00,213.08,213.37,212.88,213.34,12817.0,210.0934,210.3794,209.8963,210.3498,12817.0
2024-06-27 09:50:00,213.34,213.36,212.95,213.12,7375.0,210.3498,210.3695,209.9653,210.1329,7375.0
2024-06-27 09:55:00,213.24,213.33,212.77,212.96,20539.0,210.2512,210.3399,209.7878,209.9751,20539.0
2024-06-27 10:00:00,212.96,213.3,212.8,213.23,13126.0,209.9751,210.3104,209.8174,210.2413,13126.0
2024-06-27 10:05:00,213.37,213.37,212.87,212.94,9491.0,210.3794,210.3794,209.8864,209.9554,9491.0
2024-06-27 10:10:00,212.96,213.16,212.79,213.1,18782.0,209.9751,210.1723,209.8075,210.1132,18782.0
2024-06-27 10:15:00,212.95,213.09,212.76,213.08,37582.0,209.9653,210.1033,209.7779,210.0934,37582.0
2024-06-27 10:20:00,212.98,213.08,212.89,212.91,3084.0,209.9948,210.0934,209.9061,209.9258,3084.0
2024-06-27 10:25:00,212.99,213.07,212.83,213.07,10545.0,210.0047,210.0836,209.847,210.0836,10545.0
2024-06-27 10:30:00,213.11,213.25,213.0,213.14,3677.0,210.123,210.2611,210.0146,210.1526,3677.0
2024-06-27 10:35:00,213.14,213.21,213.1,213.2,5510.0,210.1526,210.2216,210.1132,210.2118,5510.0
2024-06-27 10:40:00,213.15,213.15,212.82,212.91,10215.0,210.1625,210.1625,209.8371,209.9258,10215.0
2024-06-27 10:45:00,212.97,213.18,212.9,213.11,26349.0,209.985,210.192,209.916,210.123,26349.0
2024-06-27 10:50:00,213.06,213.3,212.99,213.25,3735.0,210.0737,210.3104,210.0047,210.2611,3735.0
2024-06-27 10:55:00,213.25,213.36,213.0,213.18,20144.0,210.2611,210.3695,210.0146,210.192,20144.0
2024-06-27 11:00:00,213.17,213.2,212.5,212.51,9462.0,210.1822,210.2118,209.5216,209.5314,9462.0
2024-06-27 11:05:00,212.62,212.92,212.53,212.92,4052.0,209.6399,209.9357,209.5512,209.9357,4052.0
2024-06-27 11:10:00,212.91,213.0,212.83,213.0,7859.0,209.9258,210.0146,209.847,210.0146,7859.0
2024-06-27 11:15:00,213.0,213.05,212.86,212.91,15438.0,210.0146,210.0639,209.8765,209.9258,15438.0
2024-06-27 11:20:00,212.92,212.92,212.68,212.68,3361.0,209.9357,209.9357,209.6991,209.6991,3361.0
2024-06-27 11:25:00,212.61,212.69,212.34,212.51,13546.0,209.63,209.7089,209.3638,209.5314,13546.0
2024-06-27 11:30:00,212.51,212.6,212.4,212.6,22712.0,209.5314,209.6202,209.423,209.6202,22712.0
2024-06-27 11:35:00,212.6,212.67,212.5,212.66,6558.0,209.6202,209.6892,209.5216,209.6793,6558.0
2024-06-27 11:40:00,212.62,212.95,212.55,212.94,38615.0,209.6399,209.9653,209.5709,209.9554,38615.0
2024-06-27 11:45:00,212.95,212.95,212.7,212.74,7077.0,209.9653,209.9653,209.7188,209.7582,7077.0
2024-06-27 11:50:00,212.68,212.85,212.61,212.8,8889.0,209.6991,209.8667,209.63,209.8174,8889.0
2024-06-27 11:55:00,212.7,212.78,212.52,212.69,28186.0,209.7188,209.7977,209.5413,209.7089,28186.0
2024-06-27 12:00:00,212.68,212.78,212.65,212.67,14432.0,209.6991,209.7977,209.6695,209.6892,14432.0
2024-06-27 12:05:00,212.72,212.8,212.62,212.78,8432.0,209.7385,209.8174,209.6399,209.7977,8432.0
2024-06-27 12:10:00,212.7,212.8,212.68,212.76,4254.0,209.7188,209.8174,209.6991,209.7779,4254.0
2024-06-27 12:15:00,212.85,212.9,212.77,212.81,4790.0,209.8667,209.916,209.7878,209.8272,4790.0
2024-06-27 12:20:00,212.86,212.98,212.85,212.93,5389.0,209.8765,209.9948,209.8667,209.9455,5389.0
2024-06-27 12:25:00,212.89,212.92,212.67,212.71,5665.0,209.9061,209.9357,209.6892,209.7286,5665.0
2024-06-27 12:30:00,212.75,212.75,212.49,212.56,14320.0,209.7681,209.7681,209.5117,209.5807,14320.0
2024-06-27 12:35:00,212.49,212.62,212.41,212.56,15925.0,209.5117,209.6399,209.4328,209.5807,15925.0
2024-06-27 12:40:00,212.5,212.56,212.45,212.45,2650.0,209.5216,209.5807,209.4723,209.4723,2650.0
2024-06-27 12:45:00,212.51,212.56,212.3,212.34,7992.0,209.5314,209.5807,209.3244,209.3638,7992.0
2024-06-27 12:50:00,212.39,212.58,212.39,212.56,3593.0,209.4131,209.6005,209.4131,209.5807,3593.0
2024-06-27 12:55:00,212.56,212.7,212.52,212.7,8414.0,209.5807,209.7188,209.5413,209.7188,8414.0
2024-06-27 13:00:00,212.75,212.96,212.7,212.84,8477.0,209.7681,209.9751,209.7188,209.8568,8477.0
2024-06-27 13:05:00,212.84,212.89,212.79,212.8,4532.0,209.8568,209.9061,209.8075,209.8174,4532.0
2024-06-27 13:10:00,212.76,212.85,212.73,212.78,3077.0,209.7779,209.8667,209.7484,209.7977,3077.0
2024-06-27 13:15:00,212.74,212.92,212.72,212.9,9603.0,209.7582,209.9357,209.7385,209.916,9603.0
2024-06-27 13:20:00,212.84,212.95,212.84,212.95,2429.0,209.8568,209.9653,209.8568,209.9653,2429.0
2024-06-27 13:25:00,212.95,213.15,212.95,213.05,4689.0,209.9653,210.1625,209.9653,210.0639,4689.0
2024-06-27 13:30:00,213.06,213.21,213.06,213.19,14708.0,210.0737,210.2216,210.0737,210.2019,14708.0
2024-06-27 13:35:00,213.06,213.19,213.06,213.12,2400.0,210.0737,210.2019,210.0737,210.1329,2400.0
2024-06-27 13:40:00,213.06,213.11,212.98,213.01,2443.0,210.0737,210.123,209.9948,210.0244,2443.0
2024-06-27 13:45:00,212.9,212.96,212.73,212.74,4957.0,209.916,209.9751,209.7484,209.7582,4957.0
2024-06-27 13:50:00,212.75,212.92,212.73,212.75,2451.0,209.7681,209.9357,209.7484,209.7681,2451.0
2024-06-27 13:55:00,212.83,212.83,212.72,212.75,3254.0,209.847,209.847,209.7385,209.7681,3254.0
2024-06-27 14:00:00,212.8,212.8,212.68,212.79,6496.0,209.8174,209.8174,209.6991,209.8075,6496.0
2024-06-27 14:05:00,212.75,212.81,212.72,212.81,5872.0,209.7681,209.8272,209.7385,209.8272,5872.0
2024-06-27 14:10:00,212.86,212.92,212.75,212.75,2152.0,209.8765,209.9357,209.7681,209.7681,2152.0
2024-06-27 14:15:00,212.74,212.9,212.74,212.77,4094.0,209.7582,209.916,209.7582,209.7878,4094.0
2024-06-27 14:20:00,212.78,212.81,212.74,212.81,1269.0,209.7977,209.8272,209.7582,209.8272,1269.0
2024-06-27 14:25:00,212.79,212.8,212.73,212.76,5457.0,209.8075,209.8174,209.7484,209.7779,5457.0
2024-06-27 14:30:00,212.75,212.8,212.7,212.8,10236.0,209.7681,209.8174,209.7188,209.8174,10236.0
2024-06-27 14:35:00,212.75,212.81,212.71,212.78,6276.0,209.7681,209.8272,209.7286,209.7977,6276.0
2024-06-27 14:40:00,212.78,212.81,212.74,212.8,5002.0,209.7977,209.8272,209.7582,209.8174,5002.0
2024-06-27 14:45:00,212.77,212.86,212.74,212.84,4679.0,209.7878,209.8765,209.7582,209.8568,4679.0
2024-06-27 14:50:00,212.84,212.86,212.73,212.74,4117.0,209.8568,209.8765,209.7484,209.7582,4117.0
2024-06-27 14:55:00,212.75,212.82,212.72,212.8,5637.0,209.7681,209.8371,209.7385,209.8174,5637.0
2024-06-27 15:00:00,212.8,212.84,212.72,212.81,4380.0,209.8174,209.8568,209.7385,209.8272,4380.0
2024-06-27 15:05:00,212.74,212.8,212.71,212.78,6965.0,209.7582,209.8174,209.7286,209.7977,6965.0
2024-06-27 15:10:00,212.78,212.82,212.73,212.77,6983.0,209.7977,209.8371,209.7484,209.7878,6983.0
2024-06-27 15:15:00,212.74,212.82,212.74,212.79,6557.0,209.7582,209.8371,209.7582,209.8075,6557.0
2024-06-27 15:20:00,212.79,212.9,212.75,212.81,6554.0,209.8075,209.916,209.7681,209.8272,6554.0
2024-06-27 15:25:00,212.76,212.94,212.75,212.93,6275.0,209.7779,209.9554,209.7681,209.9455,6275.0
2024-06-27 15:30:00,212.87,212.9,212.73,212.77,7860.0,209.8864,209.916,209.7484,209.7878,7860.0
2024-06-27 15:35:00,212.75,212.92,212.73,212.82,10181.0,209.7681,209.9357,209.7484,209.8371,10181.0
2024-06-27 15:40:00,212.87,212.99,212.8,212.86,8333.0,209.8864,210.0047,209.8174,209.8765,8333.0
2024-06-27 15:45:00,212.84,212.95,212.73,212.75,7713.0,209.8568,209.9653,209.7484,209.7681,7713.0
2024-06-27 15:50:00,212.74,212.93,212.73,212.74,23598.0,209.7582,209.9455,209.7484,209.7582,23598.0
2024-06-27 15:55:00,212.76,212.82,212.42,212.6,91422.0,209.7779,209.8371,209.4427,209.6202,91422.0
2024-06-28 09:30:00,212.58,213.37,212.15,213.07,35352.0,209.6005,210.3794,209.1765,210.0836,35352.0
2024-06-28 09:35:00,213.35,213.35,212.49,212.49,5558.0,210.3597,210.3597,209.5117,209.5117,5558.0
2024-06-28 09:40:00,212.4,212.91,212.14,212.78,27262.0,209.423,209.9258,209.1666,209.7977,27262.0
2024-06-28 09:45:00,212.84,212.91,212.41,212.59,25943.0,209.8568,209.9258,209.4328,209.6103,25943.0
2024-06-28 09:50:00,212.59,212.86,212.55,212.68,14906.0,209.6103,209.8765,209.5709,209.6991,14906.0
2024-06-28 09:55:00,212.68,212.71,212.16,212.28,10990.0,209.6991,209.7286,209.1863,209.3047,10990.0
2024-06-28 10:00:00,212.3,213.0,212.25,212.58,9772.0,209.3244,210.0146,209.2751,209.6005,9772.0
2024-06-28 10:05:00,212.67,212.74,212.39,212.59,8541.0,209.6892,209.7582,209.4131,209.6103,8541.0
2024-06-28 10:10:00,212.56,212.82,212.48,212.66,5860.0,209.5807,209.8371,209.5019,209.6793,5860.0
2024-06-28 10:15:00,212.55,213.0,212.54,212.75,5978.0,209.5709,210.0146,209.561,209.7681,5978.0
2024-06-28 10:20:00,212.75,213.06,212.72,212.96,7895.0,209.7681,210.0737,209.7385,209.9751,7895.0
2024-06-28 10:25:00,212.99,213.13,212.79,212.98,8803.0,210.0047,210.1427,209.8075,209.9948,8803.0
2024-06-28 10:30:00,213.03,213.25,212.95,213.17,4477.0,210.0441,210.2611,209.9653,210.1822,4477.0
2024-06-28 10:35:00,213.23,213.23,212.94,213.17,2883.0,210.2413,210.2413,209.9554,210.1822,2883.0
2024-06-28 10:40:00,213.16,213.18,213.0,213.08,3321.0,210.1723,210.192,210.0146,210.0934,3321.0
2024-06-28 10:45:00,213.08,213.33,213.07,213.31,5552.0,210.0934,210.3399,210.0836,210.3202,5552.0
2024-06-28 10:50:00,213.38,213.39,213.18,213.27,4575.0,210.3892,210.3991,210.192,210.2808,4575.0
2024-06-28 10:55:00,213.31,213.37,213.05,213.17,4619.0,210.3202,210.3794,210.0639,210.1822,4619.0
2024-06-28 11:00:00,213.17,213.39,213.08,213.37,4256.0,210.1822,210.3991,210.0934,210.3794,4256.0
2024-06-28 11:05:00,213.36,213.36,212.96,213.27,21042.0,210.3695,210.3695,209.9751,210.2808,21042.0
2024-06-28 11:10:00,213.27,213.6,213.25,213.52,6817.0,210.2808,210.6062,210.2611,210.5273,6817.0
2024-06-28 11:15:00,213.53,213.56,213.41,213.41,3219.0,210.5371,210.5667,210.4188,210.4188,3219.0
2024-06-28 11:20:00,213.43,213.48,213.33,213.34,3474.0,210.4385,210.4878,210.3399,210.3498,3474.0
2024-06-28 11:25:00,213.35,213.62,213.32,213.48,14857.0,210.3597,210.6259,210.3301,210.4878,14857.0
2024-06-28 11:30:00,213.46,213.65,213.38,213.56,7155.0,210.4681,210.6555,210.3892,210.5667,7155.0
2024-06-28 11:35:00,213.53,213.6,213.4,213.6,8702.0,210.5371,210.6062,210.409,210.6062,8702.0
2024-06-28 11:40:00,213.56,213.66,213.38,213.44,6412.0,210.5667,210.6653,210.3892,210.4484,6412.0
2024-06-28 11:45:00,213.37,213.45,213.24,213.36,6703.0,210.3794,210.4583,210.2512,210.3695,6703.0
2024-06-28 11:50:00,213.41,213.62,213.36,213.62,9708.0,210.4188,210.6259,210.3695,210.6259,9708.0
2024-06-28 11:55:00,213.58,213.74,213.56,213.59,4608.0,210.5864,210.7442,210.5667,210.5963,4608.0
2024-06-28 12:00:00,213.52,213.62,213.44,213.49,4118.0,210.5273,210.6259,210.4484,210.4977,4118.0
2024-06-28 12:05:00,213.41,213.51,213.16,213.23,4338.0,210.4188,210.5174,210.1723,210.2413,4338.0
2024-06-28 12:10:00,213.17,213.31,213.16,213.27,3241.0,210.1822,210.3202,210.1723,210.2808,3241.0
2024-06-28 12:15:00,213.22,213.32,213.11,213.29,4619.0,210.2315,210.3301,210.123,210.3005,4619.0
2024-06-28 12:20:00,213.29,213.44,213.23,213.4,5108.0,210.3005,210.4484,210.2413,210.409,5108.0
2024-06-28 12:25:00,213.41,213.52,213.36,213.42,8767.0,210.4188,210.5273,210.3695,210.4287,8767.0
2024-06-28 12:30:00,213.38,213.46,213.29,213.38,10533.0,210.3892,210.4681,210.3005,210.3892,10533.0
2024-06-28 12:35:00,213.31,213.4,213.25,213.27,5490.0,210.3202,210.409,210.2611,210.2808,5490.0
2024-06-28 12:40:00,213.18,213.34,213.17,213.3,5221.0,210.192,210.3498,210.1822,210.3104,5221.0
2024-06-28 12:45:00,213.3,213.52,213.27,213.4,8550.0,210.3104,210.5273,210.2808,210.409,8550.0
2024-06-28 12:50:00,213.44,213.5,213.36,213.41,2681.0,210.4484,210.5076,210.3695,210.4188,2681.0
2024-06-28 12:55:00,213.38,213.55,213.34,213.53,5324.0,210.3892,210.5569,210.3498,210.5371,5324.0
2024-06-28 13:00:00,213.45,213.78,213.45,213.78,4317.0,210.4583,210.7836,210.4583,210.7836,4317.0
2024-06-28 13:05:00,213.78,214.13,213.73,214.09,8011.0,210.7836,211.1287,210.7343,211.0893,8011.0
2024-06-28 13:10:00,214.13,214.19,214.05,214.15,6557.0,211.1287,211.1879,211.0499,211.1484,6557.0
2024-06-28 13:15:00,214.12,214.23,214.07,214.14,9094.0,211.1189,211.2273,211.0696,211.1386,9094.0
2024-06-28 13:20:00,214.16,214.21,214.08,214.18,5842.0,211.1583,211.2076,211.0794,211.178,5842.0
2024-06-28 13:25:00,214.15,214.4,214.15,214.36,15534.0,211.1484,211.3949,211.1484,211.3555,15534.0
2024-06-28 13:30:00,214.31,214.31,214.08,214.09,13451.0,211.3062,211.3062,211.0794,211.0893,13451.0
2024-06-28 13:35:00,214.06,214.16,213.92,214.04,7896.0,211.0597,211.1583,210.9217,211.04,7896.0
2024-06-28 13:40:00,214.01,214.01,213.56,213.61,11750.0,211.0104,211.0104,210.5667,210.616,11750.0
2024-06-28 13:45:00,213.57,213.86,213.52,213.83,14097.0,210.5766,210.8625,210.5273,210.8329,14097.0
2024-06-28 13:50:00,213.83,213.87,213.66,213.73,7840.0,210.8329,210.8724,210.6653,210.7343,7840.0
2024-06-28 13:55:00,213.73,213.73,213.52,213.53,8004.0,210.7343,210.7343,210.5273,210.5371,8004.0
2024-06-28 14:00:00,213.48,213.5,213.12,213.27,6971.0,210.4878,210.5076,210.1329,210.2808,6971.0
2024-06-28 14:05:00,213.34,213.42,213.2,213.4,12472.0,210.3498,210.4287,210.2118,210.409,12472.0
2024-06-28 14:10:00,213.41,213.41,213.27,213.28,3774.0,210.4188,210.4188,210.2808,210.2906,3774.0
2024-06-28 14:15:00,213.33,213.33,213.12,213.19,4179.0,210.3399,210.3399,210.1329,210.2019,4179.0
2024-06-28 14:20:00,213.22,213.28,213.06,213.16,7504.0,210.2315,210.2906,210.0737,210.1723,7504.0
2024-06-28 14:25:00,213.19,213.35,213.1,213.17,7603.0,210.2019,210.3597,210.1132,210.1822,7603.0
2024-06-28 14:30:00,213.23,213.26,213.09,213.19,4068.0,210.2413,210.2709,210.1033,210.2019,4068.0
2024-06-28 14:35:00,213.09,213.19,213.08,213.15,5267.0,210.1033,210.2019,210.0934,210.1625,5267.0
2024-06-28 14:40:00,213.21,213.26,213.09,213.1,5060.0,210.2216,210.2709,210.1033,210.1132,5060.0
2024-06-28 14:45:00,213.13,213.17,213.03,213.06,14297.0,210.1427,210.1822,210.0441,210.0737,14297.0
2024-06-28 14:50:00,213.06,213.18,213.05,213.1,15631.0,210.0737,210.192,210.0639,210.1132,15631.0
2024-06-28 14:55:00,213.11,213.16,213.05,213.12,11470.0,210.123,210.1723,210.0639,210.1329,11470.0
2024-06-28 15:00:00,213.1,213.24,213.08,213.22,14380.0,210.1132,210.2512,210.0934,210.2315,14380.0
2024-06-28 15:05:00,213.22,213.41,213.19,213.41,9753.0,210.2315,210.4188,210.2019,210.4188,9753.0
2024-06-28 15:10:00,213.49,213.62,213.15,213.15,16579.0,210.4977,210.6259,210.1625,210.1625,16579.0
2024-06-28 15:15:00,213.11,213.28,213.06,213.28,11861.0,210.123,210.2906,210.0737,210.2906,11861.0
2024-06-28 15:20:00,213.26,213.4,213.23,213.25,7000.0,210.2709,210.409,210.2413,210.2611,7000.0
2024-06-28 15:25:00,213.29,213.43,213.21,213.43,14037.0,210.3005,210.4385,210.2216,210.4385,14037.0
2024-06-28 15:30:00,213.44,213.44,213.06,213.2,16169.0,210.4484,210.4484,210.0737,210.2118,16169.0
2024-06-28 15:35:00,213.23,213.35,213.08,213.18,18024.0,210.2413,210.3597,210.0934,210.192,18024.0
2024-06-28 15:40:00,213.17,213.28,213.08,213.15,16180.0,210.1822,210.2906,210.0934,210.1625,16180.0
2024-06-28 15:45:00,213.17,213.46,213.14,213.19,23085.0,210.1822,210.4681,210.1526,210.2019,23085.0
2024-06-28 15:50:00,213.13,213.84,213.13,213.59,42459.0,210.1427,210.8428,210.1427,210.5963,42459.0
2024-06-28 15:55:00,213.6,213.82,213.23,213.4,100990.0,210.6062,210.8231,210.2413,210.409,100990.0
2024-07-01 09:30:00,214.47,214.5,213.48,214.47,43918.0,211.464,211.4935,210.4878,211.464,43918.0
2024-07-01 09:35:00,214.09,214.1,212.57,213.19,10616.0,211.0893,211.0992,209.5906,210.2019,10616.0
2024-07-01 09:40:00,213.21,213.81,213.2,213.57,5249.0,210.2216,210.8132,210.2118,210.5766,5249.0
2024-07-01 09:45:00,213.58,213.74,212.98,213.73,8190.0,210.5864,210.7442,209.9948,210.7343,8190.0
2024-07-01 09:50:00,213.73,214.17,213.56,213.7,8978.0,210.7343,211.1682,210.5667,210.7048,8978.0
2024-07-01 09:55:00,213.82,213.85,213.54,213.65,5447.0,210.8231,210.8527,210.547,210.6555,5447.0
2024-07-01 10:00:00,213.65,213.95,213.35,213.58,8823.0,210.6555,210.9513,210.3597,210.5864,8823.0
2024-07-01 10:05:00,213.58,213.64,213.28,213.4,9344.0,210.5864,210.6456,210.2906,210.409,9344.0
2024-07-01 10:10:00,213.4,213.4,212.92,212.97,12171.0,210.409,210.409,209.9357,209.985,12171.0
2024-07-01 10:15:00,213.0,213.39,213.0,213.3,9042.0,210.0146,210.3991,210.0146,210.3104,9042.0
2024-07-01 10:20:00,213.21,213.32,212.98,213.25,5739.0,210.2216,210.3301,209.9948,210.2611,5739.0
2024-07-01 10:25:00,213.21,213.32,212.95,212.95,7758.0,210.2216,210.3301,209.9653,209.9653,7758.0
2024-07-01 10:30:00,212.95,213.08,212.27,212.27,29815.0,209.9653,210.0934,209.2948,209.2948,29815.0
2024-07-01 10:35:00,212.36,212.77,212.29,212.77,9757.0,209.3835,209.7878,209.3145,209.7878,9757.0
2024-07-01 10:40:00,212.77,213.18,212.76,213.11,6660.0,209.7878,210.192,209.7779,210.123,6660.0
2024-07-01 10:45:00,213.16,213.25,213.1,213.21,7753.0,210.1723,210.2611,210.1132,210.2216,7753.0
2024-07-01 10:50:00,213.24,213.3,213.11,213.18,11789.0,210.2512,210.3104,210.123,210.192,11789.0
2024-07-01 10:55:00,213.17,213.17,212.69,212.69,5576.0,210.1822,210.1822,209.7089,209.7089,5576.0
2024-07-01 11:00:00,212.75,212.82,212.6,212.61,12941.0,209.7681,209.8371,209.6202,209.63,12941.0
2024-07-01 11:05:00,212.6,212.73,212.57,212.64,8444.0,209.6202,209.7484,209.5906,209.6596,8444.0
2024-07-01 11:10:00,212.65,212.66,212.2,212.21,32224.0,209.6695,209.6793,209.2258,209.2356,32224.0
2024-07-01 11:15:00,212.22,212.26,211.92,211.94,6324.0,209.2455,209.2849,208.9497,208.9694,6324.0
2024-07-01 11:20:00,211.96,212.01,211.55,211.65,5937.0,208.9891,209.0384,208.5849,208.6835,5937.0
2024-07-01 11:25:00,211.67,211.84,211.46,211.57,8175.0,208.7032,208.8708,208.4962,208.6046,8175.0
2024-07-01 11:30:00,211.55,212.05,211.3,212.0,37354.0,208.5849,209.0779,208.3384,209.0286,37354.0
2024-07-01 11:35:00,212.0,212.14,211.83,211.87,2343.0,209.0286,209.1666,208.861,208.9004,2343.0
2024-07-01 11:40:00,211.85,211.99,211.82,211.85,6430.0,208.8807,209.0187,208.8511,208.8807,6430.0
2024-07-01 11:45:00,211.89,211.9,211.09,211.12,4614.0,208.9201,208.93,208.1313,208.1609,4614.0
2024-07-01 11:50:00,211.23,211.23,210.58,211.0,34395.0,208.2694,208.2694,207.6285,208.0426,34395.0
2024-07-01 11:55:00,211.0,211.01,210.6,210.77,11721.0,208.0426,208.0525,207.6482,207.8158,11721.0
2024-07-01 12:00:00,210.71,210.98,210.46,210.47,8299.0,207.7567,208.0229,207.5102,207.52,8299.0
2024-07-01 12:05:00,210.53,210.74,210.45,210.58,7979.0,207.5792,207.7862,207.5003,207.6285,7979.0
2024-07-01 12:10:00,210.47,210.57,210.24,210.3,4185.0,207.52,207.6186,207.2933,207.3524,4185.0
2024-07-01 12:15:00,210.36,210.59,210.23,210.58,13277.0,207.4116,207.6383,207.2834,207.6285,13277.0
2024-07-01 12:20:00,210.58,210.86,210.58,210.75,5268.0,207.6285,207.9046,207.6285,207.7961,5268.0
2024-07-01 12:25:00,210.75,210.79,210.48,210.59,6643.0,207.7961,207.8355,207.5299,207.6383,6643.0
2024-07-01 12:30:00,210.57,210.63,210.5,210.51,8749.0,207.6186,207.6778,207.5496,207.5595,8749.0
2024-07-01 12:35:00,210.58,210.68,210.51,210.59,8732.0,207.6285,207.7271,207.5595,207.6383,8732.0
2024-07-01 12:40:00,210.63,210.74,210.45,210.47,18312.0,207.6778,207.7862,207.5003,207.52,18312.0
2024-07-01 12:45:00,210.5,210.64,210.46,210.54,10252.0,207.5496,207.6876,207.5102,207.589,10252.0
2024-07-01 12:50:00,210.57,210.57,210.01,210.02,14633.0,207.6186,207.6186,207.0665,207.0763,14633.0
2024-07-01 12:55:00,210.08,210.1,209.86,209.93,11807.0,207.1355,207.1552,206.9186,206.9876,11807.0
2024-07-01 13:00:00,209.98,209.98,209.8,209.8,5530.0,207.0369,207.0369,206.8594,206.8594,5530.0
2024-07-01 13:05:00,209.84,210.04,209.82,210.0,5885.0,206.8989,207.0961,206.8791,207.0566,5885.0
2024-07-01 13:10:00,209.99,210.11,209.94,209.95,4477.0,207.0468,207.1651,206.9975,207.0073,4477.0
2024-07-01 13:15:00,210.01,210.03,209.89,209.98,4853.0,207.0665,207.0862,206.9482,207.0369,4853.0
2024-07-01 13:20:00,210.0,210.1,209.98,210.01,11744.0,207.0566,207.1552,207.0369,207.0665,11744.0
2024-07-01 13:25:00,210.01,210.07,209.96,210.04,8984.0,207.0665,207.1256,207.0172,207.0961,8984.0
2024-07-01 13:30:00,210.0,210.07,209.88,209.88,5926.0,207.0566,207.1256,206.9383,206.9383,5926.0
2024-07-01 13:35:00,209.89,209.9,209.53,209.56,4181.0,206.9482,206.958,206.5932,206.6228,4181.0
2024-07-01 13:40:00,209.62,209.74,209.54,209.72,5300.0,206.6819,206.8003,206.6031,206.7805,5300.0
2024-07-01 13:45:00,209.61,209.72,209.55,209.62,9418.0,206.6721,206.7805,206.6129,206.6819,9418.0
2024-07-01 13:50:00,209.61,209.61,209.42,209.42,8834.0,206.6721,206.6721,206.4847,206.4847,8834.0
2024-07-01 13:55:00,209.42,209.42,209.19,209.24,8992.0,206.4847,206.4847,206.258,206.3073,8992.0
2024-07-01 14:00:00,209.27,209.35,209.07,209.09,11565.0,206.3368,206.4157,206.1397,206.1594,11565.0
2024-07-01 14:05:00,209.14,209.2,209.01,209.16,10492.0,206.2087,206.2678,206.0805,206.2284,10492.0
2024-07-01 14:10:00,209.12,209.23,209.06,209.23,19878.0,206.189,206.2974,206.1298,206.2974,19878.0
2024-07-01 14:15:00,209.21,209.21,209.08,209.19,5025.0,206.2777,206.2777,206.1495,206.258,5025.0
2024-07-01 14:20:00,209.17,209.36,209.13,209.13,16017.0,206.2383,206.4256,206.1988,206.1988,16017.0
2024-07-01 14:25:00,209.09,209.14,208.75,208.77,8423.0,206.1594,206.2087,205.8241,205.8439,8423.0
2024-07-01 14:30:00,208.76,208.81,208.51,208.51,12794.0,205.834,205.8833,205.5875,205.5875,12794.0
2024-07-01 14:35:00,208.63,208.8,208.35,208.46,15291.0,205.7058,205.8734,205.4297,205.5382,15291.0
2024-07-01 14:40:00,208.44,208.7,208.41,208.67,12574.0,205.5185,205.7748,205.4889,205.7453,12574.0
2024-07-01 14:45:00,208.69,208.75,208.51,208.51,8368.0,205.765,205.8241,205.5875,205.5875,8368.0
2024-07-01 14:50:00,208.54,208.61,208.36,208.37,8866.0,205.6171,205.6861,205.4396,205.4495,8866.0
2024-07-01 14:55:00,208.44,208.51,208.33,208.36,5936.0,205.5185,205.5875,205.41,205.4396,5936.0
2024-07-01 15:00:00,208.39,208.64,208.34,208.56,6948.0,205.4692,205.7157,205.4199,205.6368,6948.0
2024-07-01 15:05:00,208.59,208.62,208.14,208.29,17356.0,205.6664,205.696,205.2227,205.3706,17356.0
2024-07-01 15:10:00,208.28,208.34,208.09,208.09,12998.0,205.3607,205.4199,205.1734,205.1734,12998.0
2024-07-01 15:15:00,208.09,208.15,207.9,208.1,14939.0,205.1734,205.2325,204.9861,205.1832,14939.0
2024-07-01 15:20:00,208.11,208.35,208.04,208.33,13730.0,205.1931,205.4297,205.1241,205.41,13730.0
2024-07-01 15:25:00,208.3,208.62,208.11,208.52,24494.0,205.3804,205.696,205.1931,205.5974,24494.0
2024-07-01 15:30:00,208.54,208.75,208.51,208.75,17716.0,205.6171,205.8241,205.5875,205.8241,17716.0
2024-07-01 15:35:00,208.75,208.76,208.5,208.55,21836.0,205.8241,205.834,205.5776,205.6269,21836.0
2024-07-01 15:40:00,208.54,208.63,208.42,208.53,28844.0,205.6171,205.7058,205.4988,205.6072,28844.0
2024-07-01 15:45:00,208.51,208.92,208.36,208.89,39895.0,205.5875,205.9918,205.4396,205.9622,39895.0
2024-07-01 15:50:00,208.88,209.35,208.88,209.31,41836.0,205.9523,206.4157,205.9523,206.3763,41836.0
2024-07-01 15:55:00,209.3,209.49,209.17,209.37,125614.0,206.3664,206.5538,206.2383,206.4354,125614.0
2024-07-02 09:30:00,209.28,210.3,209.28,210.03,22339.0,206.3467,207.3524,206.3467,207.0862,22339.0
2024-07-02 09:35:00,210.13,210.24,209.82,210.0,3729.0,207.1848,207.2933,206.8791,207.0566,3729.0
2024-07-02 09:40:00,210.0,210.1,209.43,209.44,6430.0,207.0566,207.1552,206.4946,206.5045,6430.0
2024-07-02 09:45:00,209.4,209.4,208.84,208.88,1744.0,206.465,206.465,205.9129,205.9523,1744.0
2024-07-02 09:50:00,208.87,209.11,208.77,208.87,11792.0,205.9425,206.1791,205.8439,205.9425,11792.0
2024-07-02 09:55:00,208.94,208.99,208.54,208.8,12087.0,206.0115,206.0608,205.6171,205.8734,12087.0
2024-07-02 10:00:00,208.84,208.92,208.69,208.72,6646.0,205.9129,205.9918,205.765,205.7946,6646.0
2024-07-02 10:05:00,208.79,208.84,208.43,208.58,12797.0,205.8636,205.9129,205.5086,205.6565,12797.0
2024-07-02 10:10:00,208.46,208.46,208.2,208.28,8184.0,205.5382,205.5382,205.2818,205.3607,8184.0
2024-07-02 10:15:00,208.28,208.34,208.1,208.34,6170.0,205.3607,205.4199,205.1832,205.4199,6170.0
2024-07-02 10:20:00,208.31,208.43,208.11,208.17,5205.0,205.3903,205.5086,205.1931,205.2523,5205.0
2024-07-02 10:25:00,208.17,208.48,208.1,208.42,17846.0,205.2523,205.5579,205.1832,205.4988,17846.0
2024-07-02 10:30:00,208.43,208.48,208.26,208.28,5077.0,205.5086,205.5579,205.341,205.3607,5077.0
2024-07-02 10:35:00,208.26,208.28,208.07,208.25,12233.0,205.341,205.3607,205.1537,205.3311,12233.0
2024-07-02 10:40:00,208.18,208.19,207.97,208.19,13463.0,205.2621,205.272,205.0551,205.272,13463.0
2024-07-02 10:45:00,208.25,208.3,208.13,208.22,2064.0,205.3311,205.3804,205.2128,205.3016,2064.0
2024-07-02 10:50:00,208.27,208.35,208.24,208.31,6284.0,205.3509,205.4297,205.3213,205.3903,6284.0
2024-07-02 10:55:00,208.35,208.52,208.09,208.09,7240.0,205.4297,205.5974,205.1734,205.1734,7240.0
2024-07-02 11:00:00,208.04,208.11,207.88,207.93,17846.0,205.1241,205.1931,204.9663,205.0156,17846.0
2024-07-02 11:05:00,207.93,207.93,207.7,207.73,7239.0,205.0156,205.0156,204.7889,204.8184,7239.0
2024-07-02 11:10:00,207.73,208.03,207.73,208.03,16209.0,204.8184,205.1142,204.8184,205.1142,16209.0
2024-07-02 11:15:00,207.98,208.11,207.77,208.1,6473.0,205.0649,205.1931,204.8579,205.1832,6473.0
2024-07-02 11:20:00,208.11,208.43,208.1,208.27,4304.0,205.1931,205.5086,205.1832,205.3509,4304.0
2024-07-02 11:25:00,208.16,208.48,208.16,208.43,5041.0,205.2424,205.5579,205.2424,205.5086,5041.0
2024-07-02 11:30:00,208.43,208.55,208.29,208.34,3979.0,205.5086,205.6269,205.3706,205.4199,3979.0
2024-07-02 11:35:00,208.39,208.62,208.31,208.58,5539.0,205.4692,205.696,205.3903,205.6565,5539.0
2024-07-02 11:40:00,208.54,208.67,208.54,208.57,4449.0,205.6171,205.7453,205.6171,205.6467,4449.0
2024-07-02 11:45:00,208.59,208.89,208.59,208.89,13545.0,205.6664,205.9622,205.6664,205.9622,13545.0
2024-07-02 11:50:00,208.84,208.99,208.83,208.98,6678.0,205.9129,206.0608,205.903,206.0509,6678.0
2024-07-02 11:55:00,208.98,209.07,208.85,209.03,7307.0,206.0509,206.1397,205.9227,206.1002,7307.0
2024-07-02 12:00:00,209.07,209.12,208.85,208.94,6802.0,206.1397,206.189,205.9227,206.0115,6802.0
2024-07-02 12:05:00,208.9,208.98,208.83,208.92,4127.0,205.972,206.0509,205.903,205.9918,4127.0
2024-07-02 12:10:00,208.98,209.12,208.95,209.11,6162.0,206.0509,206.189,206.0213,206.1791,6162.0
2024-07-02 12:15:00,209.11,209.29,209.08,209.1,5826.0,206.1791,206.3566,206.1495,206.1692,5826.0
2024-07-02 12:20:00,209.08,209.13,209.07,209.09,2769.0,206.1495,206.1988,206.1397,206.1594,2769.0
2024-07-02 12:25:00,209.09,209.15,208.98,209.0,4873.0,206.1594,206.2185,206.0509,206.0706,4873.0
2024-07-02 12:30:00,208.95,209.04,208.9,209.01,3173.0,206.0213,206.1101,205.972,206.0805,3173.0
2024-07-02 12:35:00,208.97,209.07,208.95,208.95,4036.0,206.0411,206.1397,206.0213,206.0213,4036.0
2024-07-02 12:40:00,208.89,208.99,208.89,208.93,1973.0,205.9622,206.0608,205.9622,206.0016,1973.0
2024-07-02 12:45:00,208.9,208.91,208.78,208.79,3330.0,205.972,205.9819,205.8537,205.8636,3330.0
2024-07-02 12:50:00,208.78,208.95,208.78,208.91,3652.0,205.8537,206.0213,205.8537,205.9819,3652.0
2024-07-02 12:55:00,208.91,208.92,208.79,208.8,3724.0,205.9819,205.9918,205.8636,205.8734,3724.0
2024-07-02 13:00:00,208.78,208.89,208.78,208.89,3645.0,205.8537,205.9622,205.8537,205.9622,3645.0
2024-07-02 13:05:00,208.86,208.93,208.83,208.93,3987.0,205.9326,206.0016,205.903,206.0016,3987.0
2024-07-02 13:10:00,208.95,208.99,208.68,208.75,3777.0,206.0213,206.0608,205.7551,205.8241,3777.0
2024-07-02 13:15:00,208.77,208.79,208.67,208.69,9447.0,205.8439,205.8636,205.7453,205.765,9447.0
2024-07-02 13:20:00,208.68,208.68,208.62,208.66,2785.0,205.7551,205.7551,205.696,205.7354,2785.0
2024-07-02 13:25:00,208.65,208.79,208.62,208.72,11129.0,205.7255,205.8636,205.696,205.7946,11129.0
2024-07-02 13:30:00,208.71,208.74,208.6,208.61,4629.0,205.7847,205.8143,205.6762,205.6861,4629.0
2024-07-02 13:35:00,208.63,208.65,208.52,208.59,11516.0,205.7058,205.7255,205.5974,205.6664,11516.0
2024-07-02 13:40:00,208.6,208.76,208.58,208.76,3708.0,205.6762,205.834,205.6565,205.834,3708.0
2024-07-02 13:45:00,208.76,208.98,208.75,208.96,6749.0,205.834,206.0509,205.8241,206.0312,6749.0
2024-07-02 13:50:00,209.02,209.14,208.99,209.12,9390.0,206.0904,206.2087,206.0608,206.189,9390.0
2024-07-02 13:55:00,209.12,209.16,208.83,208.83,7205.0,206.189,206.2284,205.903,205.903,7205.0
2024-07-02 14:00:00,208.83,208.95,208.83,208.94,1627.0,205.903,206.0213,205.903,206.0115,1627.0
2024-07-02 14:05:00,208.94,209.02,208.91,209.01,4711.0,206.0115,206.0904,205.9819,206.0805,4711.0
2024-07-02 14:10:00,209.01,209.12,209.0,209.06,2916.0,206.0805,206.189,206.0706,206.1298,2916.0
2024-07-02 14:15:00,209.08,209.13,209.0,209.01,6307.0,206.1495,206.1988,206.0706,206.0805,6307.0
2024-07-02 14:20:00,209.0,209.17,208.96,209.14,7670.0,206.0706,206.2383,206.0312,206.2087,7670.0
2024-07-02 14:25:00,209.14,209.14,208.99,209.01,5443.0,206.2087,206.2087,206.0608,206.0805,5443.0
2024-07-02 14:30:00,209.01,209.26,209.0,209.26,4829.0,206.0805,206.327,206.0706,206.327,4829.0
2024-07-02 14:35:00,209.26,209.26,209.01,209.09,6883.0,206.327,206.327,206.0805,206.1594,6883.0
2024-07-02 14:40:00,209.09,209.15,209.01,209.13,5982.0,206.1594,206.2185,206.0805,206.1988,5982.0
2024-07-02 14:45:00,209.15,209.17,209.06,209.17,7165.0,206.2185,206.2383,206.1298,206.2383,7165.0
2024-07-02 14:50:00,209.17,209.35,209.16,209.3,6039.0,206.2383,206.4157,206.2284,206.3664,6039.0
2024-07-02 14:55:00,209.27,209.31,209.2,209.22,9779.0,206.3368,206.3763,206.2678,206.2875,9779.0
2024-07-02 15:00:00,209.21,209.24,209.15,209.18,9312.0,206.2777,206.3073,206.2185,206.2481,9312.0
2024-07-02 15:05:00,209.18,209.27,209.03,209.14,23489.0,206.2481,206.3368,206.1002,206.2087,23489.0
2024-07-02 15:10:00,209.21,209.23,209.13,209.18,13131.0,206.2777,206.2974,206.1988,206.2481,13131.0
2024-07-02 15:15:00,209.18,209.18,209.06,209.15,9928.0,206.2481,206.2481,206.1298,206.2185,9928.0
2024-07-02 15:20:00,209.16,209.18,208.98,209.12,17372.0,206.2284,206.2481,206.0509,206.189,17372.0
2024-07-02 15:25:00,209.11,209.26,209.1,209.19,11259.0,206.1791,206.327,206.1692,206.258,11259.0
2024-07-02 15:30:00,209.17,209.2,209.15,209.18,7781.0,206.2383,206.2678,206.2185,206.2481,7781.0
2024-07-02 15:35:00,209.16,209.28,209.15,209.28,19852.0,206.2284,206.3467,206.2185,206.3467,19852.0
2024-07-02 15:40:00,209.28,209.38,209.13,209.22,16990.0,206.3467,206.4453,206.1988,206.2875,16990.0
2024-07-02 15:45:00,209.21,209.35,209.18,209.23,18582.0,206.2777,206.4157,206.2481,206.2974,18582.0
2024-07-02 15:50:00,209.22,209.29,209.01,209.24,38471.0,206.2875,206.3566,206.0805,206.3073,38471.0
2024-07-02 15:55:00,209.23,209.56,209.13,209.47,84825.0,206.2974,206.6228,206.1988,206.534,84825.0
2024-07-03 09:30:00,209.01,209.3,208.26,208.54,25466.0,206.0805,206.3664,205.341,205.6171,25466.0
2024-07-03 09:35:00,208.41,209.26,208.4,209.05,11065.0,205.4889,206.327,205.479,206.1199,11065.0
2024-07-03 09:40:00,209.0,209.23,208.97,208.98,2822.0,206.0706,206.2974,206.0411,206.0509,2822.0
2024-07-03 09:45:00,208.93,209.17,208.76,209.15,7878.0,206.0016,206.2383,205.834,206.2185,7878.0
2024-07-03 09:50:00,209.14,209.26,209.09,209.24,4455.0,206.2087,206.327,206.1594,206.3073,4455.0
2024-07-03 09:55:00,209.2,209.66,209.2,209.53,7508.0,206.2678,206.7214,206.2678,206.5932,7508.0
2024-07-03 10:00:00,209.64,209.78,209.37,209.71,5271.0,206.7017,206.8397,206.4354,206.7707,5271.0
2024-07-03 10:05:00,209.68,209.91,209.63,209.63,4412.0,206.7411,206.9679,206.6918,206.6918,4412.0
2024-07-03 10:10:00,209.65,209.79,209.56,209.77,4782.0,206.7115,206.8496,206.6228,206.8298,4782.0
2024-07-03 10:15:00,209.78,209.97,209.67,209.86,4389.0,206.8397,207.027,206.7312,206.9186,4389.0
2024-07-03 10:20:00,209.87,209.99,209.76,209.81,3715.0,206.9284,207.0468,206.82,206.8693,3715.0
2024-07-03 10:25:00,209.76,209.79,209.53,209.67,8655.0,206.82,206.8496,206.5932,206.7312,8655.0
2024-07-03 10:30:00,209.68,210.15,209.55,210.08,14151.0,206.7411,207.2045,206.6129,207.1355,14151.0
2024-07-03 10:35:00,210.12,210.23,210.1,210.2,4425.0,207.1749,207.2834,207.1552,207.2538,4425.0
2024-07-03 10:40:00,210.2,210.32,210.14,210.16,3773.0,207.2538,207.3721,207.1947,207.2144,3773.0
2024-07-03 10:45:00,210.1,210.17,209.85,209.88,7303.0,207.1552,207.2242,206.9087,206.9383,7303.0
2024-07-03 10:50:00,209.8,209.94,209.61,209.62,3411.0,206.8594,206.9975,206.6721,206.6819,3411.0
2024-07-03 10:55:00,209.5,209.62,209.36,209.56,4569.0,206.5636,206.6819,206.4256,206.6228,4569.0
2024-07-03 11:00:00,209.66,209.87,209.56,209.8,3723.0,206.7214,206.9284,206.6228,206.8594,3723.0
2024-07-03 11:05:00,209.86,210.02,209.86,210.02,3272.0,206.9186,207.0763,206.9186,207.0763,3272.0
2024-07-03 11:10:00,210.01,210.01,209.72,209.79,5138.0,207.0665,207.0665,206.7805,206.8496,5138.0
2024-07-03 11:15:00,209.76,209.8,209.64,209.73,3008.0,206.82,206.8594,206.7017,206.7904,3008.0
2024-07-03 11:20:00,209.7,209.82,209.67,209.75,6011.0,206.7608,206.8791,206.7312,206.8101,6011.0
2024-07-03 11:25:00,209.68,209.86,209.65,209.72,3195.0,206.7411,206.9186,206.7115,206.7805,3195.0
2024-07-03 11:30:00,209.73,210.13,209.73,210.06,9450.0,206.7904,207.1848,206.7904,207.1158,9450.0
2024-07-03 11:35:00,210.05,210.08,209.93,209.97,4429.0,207.1059,207.1355,206.9876,207.027,4429.0
2024-07-03 11:40:00,209.99,209.99,209.73,209.73,4179.0,207.0468,207.0468,206.7904,206.7904,4179.0
2024-07-03 11:45:00,209.74,209.79,209.65,209.66,3597.0,206.8003,206.8496,206.7115,206.7214,3597.0
2024-07-03 11:50:00,209.65,209.92,209.58,209.92,3323.0,206.7115,206.9777,206.6425,206.9777,3323.0
2024-07-03 11:55:00,209.87,209.87,209.6,209.67,2457.0,206.9284,206.9284,206.6622,206.7312,2457.0
2024-07-03 12:00:00,209.64,209.64,209.49,209.58,3522.0,206.7017,206.7017,206.5538,206.6425,3522.0
2024-07-03 12:05:00,209.54,209.76,209.54,209.76,2906.0,206.6031,206.82,206.6031,206.82,2906.0
2024-07-03 12:10:00,209.81,210.0,209.74,210.0,8509.0,206.8693,207.0566,206.8003,207.0566,8509.0
2024-07-03 12:15:00,210.01,210.14,209.84,209.99,4683.0,207.0665,207.1947,206.8989,207.0468,4683.0
2024-07-03 12:20:00,209.99,210.07,209.87,209.95,5049.0,207.0468,207.1256,206.9284,207.0073,5049.0
2024-07-03 12:25:00,209.99,210.01,209.88,209.91,5505.0,207.0468,207.0665,206.9383,206.9679,5505.0
2024-07-03 12:30:00,209.93,210.25,209.93,210.25,11470.0,206.9876,207.3031,206.9876,207.3031,11470.0
2024-07-03 12:35:00,210.23,210.25,209.94,210.03,9482.0,207.2834,207.3031,206.9975,207.0862,9482.0
2024-07-03 12:40:00,209.98,210.21,209.95,210.09,12599.0,207.0369,207.2637,207.0073,207.1454,12599.0
2024-07-03 12:45:00,210.11,210.22,209.97,210.19,30920.0,207.1651,207.2735,207.027,207.244,30920.0
2024-07-03 12:50:00,210.15,210.67,210.04,210.47,27964.0,207.2045,207.7172,207.0961,207.52,27964.0
2024-07-03 12:55:00,210.46,210.87,210.19,210.22,33332.0,207.5102,207.9144,207.244,207.2735,33332.0
2024-07-05 09:30:00,210.75,210.75,210.45,210.49,67338.0,207.7961,207.7961,207.5003,207.5397,67338.0
2024-07-05 09:35:00,210.49,210.65,210.2,210.21,6226.0,207.5397,207.6975,207.2538,207.2637,6226.0
2024-07-05 09:40:00,210.29,210.42,209.73,210.09,11622.0,207.3426,207.4707,206.7904,207.1454,11622.0
2024-07-05 09:45:00,210.09,210.21,209.91,209.99,6486.0,207.1454,207.2637,206.9679,207.0468,6486.0
2024-07-05 09:50:00,209.99,210.21,209.73,210.19,9782.0,207.0468,207.2637,206.7904,207.244,9782.0
2024-07-05 09:55:00,210.08,210.1,209.68,209.91,3930.0,207.1355,207.1552,206.7411,206.9679,3930.0
2024-07-05 10:00:00,209.69,209.69,209.41,209.51,2800.0,206.751,206.751,206.4749,206.5735,2800.0
2024-07-05 10:05:00,209.65,209.73,209.0,209.23,9774.0,206.7115,206.7904,206.0706,206.2974,9774.0
2024-07-05 10:10:00,209.23,209.31,208.9,208.96,5342.0,206.2974,206.3763,205.972,206.0312,5342.0
2024-07-05 10:15:00,209.2,209.21,208.68,208.8,2969.0,206.2678,206.2777,205.7551,205.8734,2969.0
2024-07-05 10:20:00,208.75,208.94,208.6,208.63,11293.0,205.8241,206.0115,205.6762,205.7058,11293.0
2024-07-05 10:25:00,208.69,208.82,208.58,208.73,8700.0,205.765,205.8932,205.6565,205.8044,8700.0
2024-07-05 10:30:00,208.72,208.91,208.72,208.82,9786.0,205.7946,205.9819,205.7946,205.8932,9786.0
2024-07-05 10:35:00,208.81,209.2,208.79,209.12,15899.0,205.8833,206.2678,205.8636,206.189,15899.0
2024-07-05 10:40:00,209.19,209.19,208.87,209.05,10685.0,206.258,206.258,205.9425,206.1199,10685.0
2024-07-05 10:45:00,209.06,209.14,208.93,209.09,5832.0,206.1298,206.2087,206.0016,206.1594,5832.0
2024-07-05 10:50:00,209.01,209.16,208.84,208.84,6660.0,206.0805,206.2284,205.9129,205.9129,6660.0
2024-07-05 10:55:00,208.92,209.0,208.81,208.93,7093.0,205.9918,206.0706,205.8833,206.0016,7093.0
2024-07-05 11:00:00,208.93,209.25,208.93,209.2,3601.0,206.0016,206.3171,206.0016,206.2678,3601.0
2024-07-05 11:05:00,209.22,209.64,209.15,209.58,3258.0,206.2875,206.7017,206.2185,206.6425,3258.0
2024-07-05 11:10:00,209.49,209.66,209.36,209.37,6688.0,206.5538,206.7214,206.4256,206.4354,6688.0
2024-07-05 11:15:00,209.48,209.6,209.32,209.47,7597.0,206.5439,206.6622,206.3861,206.534,7597.0
2024-07-05 11:20:00,209.46,209.67,209.45,209.59,4100.0,206.5242,206.7312,206.5143,206.6524,4100.0
2024-07-05 11:25:00,209.59,209.67,209.52,209.52,9507.0,206.6524,206.7312,206.5833,206.5833,9507.0
2024-07-05 11:30:00,209.61,209.62,209.23,209.24,1979.0,206.6721,206.6819,206.2974,206.3073,1979.0
2024-07-05 11:35:00,209.32,209.38,209.22,209.22,1597.0,206.3861,206.4453,206.2875,206.2875,1597.0
2024-07-05 11:40:00,209.29,209.36,209.22,209.31,3048.0,206.3566,206.4256,206.2875,206.3763,3048.0
2024-07-05 11:45:00,209.25,209.71,209.25,209.71,4886.0,206.3171,206.7707,206.3171,206.7707,4886.0
2024-07-05 11:50:00,209.7,209.71,209.37,209.37,6700.0,206.7608,206.7707,206.4354,206.4354,6700.0
2024-07-05 11:55:00,209.4,209.48,209.19,209.22,7868.0,206.465,206.5439,206.258,206.2875,7868.0
2024-07-05 12:00:00,209.31,209.39,209.23,209.27,4382.0,206.3763,206.4552,206.2974,206.3368,4382.0
2024-07-05 12:05:00,209.31,209.31,209.17,209.29,3196.0,206.3763,206.3763,206.2383,206.3566,3196.0
2024-07-05 12:10:00,209.3,209.4,209.26,209.26,5415.0,206.3664,206.465,206.327,206.327,5415.0
2024-07-05 12:15:00,209.26,209.29,209.21,209.21,3112.0,206.327,206.3566,206.2777,206.2777,3112.0
2024-07-05 12:20:00,209.23,209.37,209.18,209.28,4304.0,206.2974,206.4354,206.2481,206.3467,4304.0
2024-07-05 12:25:00,209.34,209.34,209.17,209.25,5549.0,206.4059,206.4059,206.2383,206.3171,5549.0
2024-07-05 12:30:00,209.21,209.31,209.21,209.28,3098.0,206.2777,206.3763,206.2777,206.3467,3098.0
2024-07-05 12:35:00,209.28,209.4,209.28,209.34,5388.0,206.3467,206.465,206.3467,206.4059,5388.0
2024-07-05 12:40:00,209.35,209.35,209.2,209.25,2914.0,206.4157,206.4157,206.2678,206.3171,2914.0
2024-07-05 12:45:00,209.26,209.41,209.17,209.41,6720.0,206.327,206.4749,206.2383,206.4749,6720.0
2024-07-05 12:50:00,209.44,209.49,209.41,209.42,877.0,206.5045,206.5538,206.4749,206.4847,877.0
2024-07-05 12:55:00,209.42,209.6,209.42,209.55,3017.0,206.4847,206.6622,206.4847,206.6129,3017.0
2024-07-05 13:00:00,209.51,209.68,209.51,209.67,4361.0,206.5735,206.7411,206.5735,206.7312,4361.0
2024-07-05 13:05:00,209.66,209.74,209.48,209.53,12259.0,206.7214,206.8003,206.5439,206.5932,12259.0
2024-07-05 13:10:00,209.53,209.68,209.47,209.63,5690.0,206.5932,206.7411,206.534,206.6918,5690.0
2024-07-05 13:15:00,209.63,209.63,209.54,209.54,1950.0,206.6918,206.6918,206.6031,206.6031,1950.0
2024-07-05 13:20:00,209.54,209.69,209.54,209.64,5750.0,206.6031,206.751,206.6031,206.7017,5750.0
2024-07-05 13:25:00,209.59,209.65,209.5,209.53,17703.0,206.6524,206.7115,206.5636,206.5932,17703.0
2024-07-05 13:30:00,209.5,209.7,209.45,209.68,4017.0,206.5636,206.7608,206.5143,206.7411,4017.0
2024-07-05 13:35:00,209.75,209.86,209.71,209.86,2472.0,206.8101,206.9186,206.7707,206.9186,2472.0
2024-07-05 13:40:00,209.82,209.88,209.72,209.86,3819.0,206.8791,206.9383,206.7805,206.9186,3819.0
2024-07-05 13:45:00,209.88,209.91,209.65,209.71,7880.0,206.9383,206.9679,206.7115,206.7707,7880.0
2024-07-05 13:50:00,209.75,209.83,209.74,209.81,6460.0,206.8101,206.889,206.8003,206.8693,6460.0
2024-07-05 13:55:00,209.79,209.85,209.76,209.78,4400.0,206.8496,206.9087,206.82,206.8397,4400.0
2024-07-05 14:00:00,209.82,210.0,209.82,209.92,6298.0,206.8791,207.0566,206.8791,206.9777,6298.0
2024-07-05 14:05:00,209.89,210.01,209.87,210.01,4551.0,206.9482,207.0665,206.9284,207.0665,4551.0
2024-07-05 14:10:00,209.98,210.07,209.98,210.0,3419.0,207.0369,207.1256,207.0369,207.0566,3419.0
2024-07-05 14:15:00,210.05,210.05,209.87,209.95,6860.0,207.1059,207.1059,206.9284,207.0073,6860.0
2024-07-05 14:20:00,209.96,210.01,209.94,210.0,2482.0,207.0172,207.0665,206.9975,207.0566,2482.0
2024-07-05 14:25:00,210.0,210.21,210.0,210.21,4017.0,207.0566,207.2637,207.0566,207.2637,4017.0
2024-07-05 14:30:00,210.16,210.18,210.01,210.16,3559.0,207.2144,207.2341,207.0665,207.2144,3559.0
2024-07-05 14:35:00,210.17,210.17,209.96,209.96,2481.0,207.2242,207.2242,207.0172,207.0172,2481.0
2024-07-05 14:40:00,209.97,209.99,209.84,209.84,3173.0,207.027,207.0468,206.8989,206.8989,3173.0
2024-07-05 14:45:00,209.91,210.12,209.9,210.12,3989.0,206.9679,207.1749,206.958,207.1749,3989.0
2024-07-05 14:50:00,210.13,210.22,210.0,210.0,7963.0,207.1848,207.2735,207.0566,207.0566,7963.0
2024-07-05 14:55:00,210.0,210.1,209.96,210.05,7242.0,207.0566,207.1552,207.0172,207.1059,7242.0
2024-07-05 15:00:00,210.01,210.15,210.01,210.09,5154.0,207.0665,207.2045,207.0665,207.1454,5154.0
2024-07-05 15:05:00,210.11,210.13,210.05,210.12,4132.0,207.1651,207.1848,207.1059,207.1749,4132.0
2024-07-05 15:10:00,210.08,210.23,210.06,210.13,7177.0,207.1355,207.2834,207.1158,207.1848,7177.0
2024-07-05 15:15:00,210.12,210.16,209.98,210.09,4205.0,207.1749,207.2144,207.0369,207.1454,4205.0
2024-07-05 15:20:00,210.09,210.15,209.92,209.92,8930.0,207.1454,207.2045,206.9777,206.9777,8930.0
2024-07-05 15:25:00,209.95,210.01,209.87,209.94,4573.0,207.0073,207.0665,206.9284,206.9975,4573.0
2024-07-05 15:30:00,209.95,210.05,209.93,210.01,6220.0,207.0073,207.1059,206.9876,207.0665,6220.0
2024-07-05 15:35:00,210.02,210.03,209.9,209.97,6888.0,207.0763,207.0862,206.958,207.027,6888.0
2024-07-05 15:40:00,209.99,210.04,209.88,209.91,10843.0,207.0468,207.0961,206.9383,206.9679,10843.0
2024-07-05 15:45:00,209.93,209.93,209.8,209.88,14194.0,206.9876,206.9876,206.8594,206.9383,14194.0
2024-07-05 15:50:00,209.86,210.16,209.83,210.0,21326.0,206.9186,207.2144,206.889,207.0566,21326.0
2024-07-05 15:55:00,210.0,210.35,209.91,210.31,114105.0,207.0566,207.4017,206.9679,207.3623,114105.0
2024-07-08 09:30:00,210.35,211.0,210.35,210.38,19880.0,207.4017,208.0426,207.4017,207.4313,19880.0
2024-07-08 09:35:00,210.5,210.81,210.38,210.77,2443.0,207.5496,207.8553,207.4313,207.8158,2443.0
2024-07-08 09:40:00,210.75,211.17,210.74,211.06,8010.0,207.7961,208.2102,207.7862,208.1018,8010.0
2024-07-08 09:45:00,211.25,211.42,211.12,211.42,5293.0,208.2891,208.4567,208.1609,208.4567,5293.0
2024-07-08 09:50:00,211.31,211.45,211.14,211.35,8337.0,208.3483,208.4863,208.1806,208.3877,8337.0
2024-07-08 09:55:00,211.32,211.33,211.11,211.16,3160.0,208.3581,208.368,208.1511,208.2004,3160.0
2024-07-08 10:00:00,211.16,211.39,211.0,211.03,6460.0,208.2004,208.4271,208.0426,208.0722,6460.0
2024-07-08 10:05:00,211.07,211.17,210.74,210.88,7193.0,208.1116,208.2102,207.7862,207.9243,7193.0
2024-07-08 10:10:00,210.96,211.25,210.93,211.12,8966.0,208.0032,208.2891,207.9736,208.1609,8966.0
2024-07-08 10:15:00,211.09,211.19,210.89,210.89,5121.0,208.1313,208.2299,207.9341,207.9341,5121.0
2024-07-08 10:20:00,210.89,210.91,210.6,210.77,8264.0,207.9341,207.9539,207.6482,207.8158,8264.0
2024-07-08 10:25:00,210.78,210.86,210.47,210.68,3118.0,207.8257,207.9046,207.52,207.7271,3118.0
2024-07-08 10:30:00,210.72,210.8,210.67,210.8,2301.0,207.7665,207.8454,207.7172,207.8454,2301.0
2024-07-08 10:35:00,210.8,210.9,210.7,210.86,2701.0,207.8454,207.944,207.7468,207.9046,2701.0
2024-07-08 10:40:00,210.76,210.89,210.63,210.72,4762.0,207.806,207.9341,207.6778,207.7665,4762.0
2024-07-08 10:45:00,210.73,210.73,210.55,210.55,3445.0,207.7764,207.7764,207.5989,207.5989,3445.0
2024-07-08 10:50:00,210.66,210.68,210.51,210.51,2765.0,207.7074,207.7271,207.5595,207.5595,2765.0
2024-07-08 10:55:00,210.58,210.65,210.51,210.58,4231.0,207.6285,207.6975,207.5595,207.6285,4231.0
2024-07-08 11:00:00,210.68,210.72,210.59,210.59,7622.0,207.7271,207.7665,207.6383,207.6383,7622.0
2024-07-08 11:05:00,210.51,210.6,210.49,210.52,1871.0,207.5595,207.6482,207.5397,207.5693,1871.0
2024-07-08 11:10:00,210.52,210.52,210.32,210.34,1725.0,207.5693,207.5693,207.3721,207.3919,1725.0
2024-07-08 11:15:00,210.34,210.4,210.23,210.24,3526.0,207.3919,207.451,207.2834,207.2933,3526.0
2024-07-08 11:20:00,210.23,210.23,210.11,210.18,2344.0,207.2834,207.2834,207.1651,207.2341,2344.0
2024-07-08 11:25:00,210.17,210.2,210.13,210.17,1925.0,207.2242,207.2538,207.1848,207.2242,1925.0
2024-07-08 11:30:00,210.2,210.31,210.1,210.19,5860.0,207.2538,207.3623,207.1552,207.244,5860.0
2024-07-08 11:35:00,210.2,210.2,210.06,210.06,1998.0,207.2538,207.2538,207.1158,207.1158,1998.0
2024-07-08 11:40:00,210.13,210.15,209.98,210.09,9464.0,207.1848,207.2045,207.0369,207.1454,9464.0
2024-07-08 11:45:00,210.07,210.16,209.95,210.15,4058.0,207.1256,207.2144,207.0073,207.2045,4058.0
2024-07-08 11:50:00,210.14,210.16,210.02,210.07,7944.0,207.1947,207.2144,207.0763,207.1256,7944.0
2024-07-08 11:55:00,210.06,210.06,209.83,209.9,2688.0,207.1158,207.1158,206.889,206.958,2688.0
2024-07-08 12:00:00,209.94,209.95,209.82,209.91,3092.0,206.9975,207.0073,206.8791,206.9679,3092.0
2024-07-08 12:05:00,209.87,209.93,209.82,209.87,9831.0,206.9284,206.9876,206.8791,206.9284,9831.0
2024-07-08 12:10:00,209.88,210.03,209.85,209.96,4078.0,206.9383,207.0862,206.9087,207.0172,4078.0
2024-07-08 12:15:00,210.03,210.05,209.93,210.05,4321.0,207.0862,207.1059,206.9876,207.1059,4321.0
2024-07-08 12:20:00,210.03,210.09,210.02,210.03,2307.0,207.0862,207.1454,207.0763,207.0862,2307.0
2024-07-08 12:25:00,210.06,210.14,210.03,210.11,4161.0,207.1158,207.1947,207.0862,207.1651,4161.0
2024-07-08 12:30:00,210.15,210.23,210.1,210.19,2114.0,207.2045,207.2834,207.1552,207.244,2114.0
2024-07-08 12:35:00,210.25,210.31,210.22,210.26,2176.0,207.3031,207.3623,207.2735,207.313,2176.0
2024-07-08 12:40:00,210.24,210.29,210.2,210.22,4320.0,207.2933,207.3426,207.2538,207.2735,4320.0
2024-07-08 12:45:00,210.23,210.38,210.23,210.23,2453.0,207.2834,207.4313,207.2834,207.2834,2453.0
2024-07-08 12:50:00,210.21,210.21,210.08,210.14,851.0,207.2637,207.2637,207.1355,207.1947,851.0
2024-07-08 12:55:00,210.17,210.26,210.13,210.26,2755.0,207.2242,207.313,207.1848,207.313,2755.0
2024-07-08 13:00:00,210.21,210.22,210.04,210.09,3402.0,207.2637,207.2735,207.0961,207.1454,3402.0
2024-07-08 13:05:00,210.07,210.16,210.02,210.03,2538.0,207.1256,207.2144,207.0763,207.0862,2538.0
2024-07-08 13:10:00,210.02,210.2,210.02,210.19,3067.0,207.0763,207.2538,207.0763,207.244,3067.0
2024-07-08 13:15:00,210.21,210.25,210.19,210.19,2069.0,207.2637,207.3031,207.244,207.244,2069.0
2024-07-08 13:20:00,210.18,210.24,210.14,210.21,4394.0,207.2341,207.2933,207.1947,207.2637,4394.0
2024-07-08 13:25:00,210.2,210.31,210.2,210.23,6864.0,207.2538,207.3623,207.2538,207.2834,6864.0
2024-07-08 13:30:00,210.27,210.38,210.26,210.37,8831.0,207.3228,207.4313,207.313,207.4214,8831.0
2024-07-08 13:35:00,210.34,210.43,210.34,210.34,1564.0,207.3919,207.4806,207.3919,207.3919,1564.0
2024-07-08 13:40:00,210.35,210.39,210.28,210.33,2957.0,207.4017,207.4412,207.3327,207.382,2957.0
2024-07-08 13:45:00,210.31,210.36,210.23,210.36,2497.0,207.3623,207.4116,207.2834,207.4116,2497.0
2024-07-08 13:50:00,210.36,210.46,210.35,210.46,3927.0,207.4116,207.5102,207.4017,207.5102,3927.0
2024-07-08 13:55:00,210.42,210.53,210.37,210.51,5145.0,207.4707,207.5792,207.4214,207.5595,5145.0
2024-07-08 14:00:00,210.49,210.56,210.45,210.49,7977.0,207.5397,207.6088,207.5003,207.5397,7977.0
2024-07-08 14:05:00,210.52,210.56,210.39,210.51,6160.0,207.5693,207.6088,207.4412,207.5595,6160.0
2024-07-08 14:10:00,210.52,210.52,210.45,210.5,5090.0,207.5693,207.5693,207.5003,207.5496,5090.0
2024-07-08 14:15:00,210.5,210.61,210.47,210.56,11385.0,207.5496,207.6581,207.52,207.6088,11385.0
2024-07-08 14:20:00,210.56,210.76,210.55,210.76,3417.0,207.6088,207.806,207.5989,207.806,3417.0
2024-07-08 14:25:00,210.71,210.72,210.67,210.72,3676.0,207.7567,207.7665,207.7172,207.7665,3676.0
2024-07-08 14:30:00,210.75,210.88,210.74,210.84,7110.0,207.7961,207.9243,207.7862,207.8848,7110.0
2024-07-08 14:35:00,210.81,211.02,210.79,211.02,4582.0,207.8553,208.0623,207.8355,208.0623,4582.0
2024-07-08 14:40:00,211.0,211.03,210.78,210.9,4464.0,208.0426,208.0722,207.8257,207.944,4464.0
2024-07-08 14:45:00,210.85,210.94,210.76,210.91,3092.0,207.8947,207.9834,207.806,207.9539,3092.0
2024-07-08 14:50:00,210.94,211.0,210.84,210.87,9841.0,207.9834,208.0426,207.8848,207.9144,9841.0
2024-07-08 14:55:00,210.88,211.01,210.87,210.96,4612.0,207.9243,208.0525,207.9144,208.0032,4612.0
2024-07-08 15:00:00,210.96,211.05,210.85,210.9,10959.0,208.0032,208.0919,207.8947,207.944,10959.0
2024-07-08 15:05:00,210.91,210.94,210.75,210.8,4239.0,207.9539,207.9834,207.7961,207.8454,4239.0
2024-07-08 15:10:00,210.81,210.87,210.77,210.86,3107.0,207.8553,207.9144,207.8158,207.9046,3107.0
2024-07-08 15:15:00,210.86,210.86,210.76,210.79,2319.0,207.9046,207.9046,207.806,207.8355,2319.0
2024-07-08 15:20:00,210.76,210.84,210.72,210.81,5649.0,207.806,207.8848,207.7665,207.8553,5649.0
2024-07-08 15:25:00,210.82,210.87,210.7,210.81,9391.0,207.8651,207.9144,207.7468,207.8553,9391.0
2024-07-08 15:30:00,210.79,210.93,210.63,210.84,9845.0,207.8355,207.9736,207.6778,207.8848,9845.0
2024-07-08 15:35:00,210.83,210.92,210.7,210.73,13473.0,207.875,207.9637,207.7468,207.7764,13473.0
2024-07-08 15:40:00,210.73,210.86,210.71,210.79,22781.0,207.7764,207.9046,207.7567,207.8355,22781.0
2024-07-08 15:45:00,210.77,210.83,210.74,210.77,13424.0,207.8158,207.875,207.7862,207.8158,13424.0
2024-07-08 15:50:00,210.8,210.81,210.61,210.64,18576.0,207.8454,207.8553,207.6581,207.6876,18576.0
2024-07-08 15:55:00,210.61,210.81,210.44,210.64,121247.0,207.6581,207.8553,207.4904,207.6876,121247.0
2024-07-09 09:30:00,209.48,209.78,209.05,209.35,28658.0,206.5439,206.8397,206.1199,206.4157,28658.0
2024-07-09 09:35:00,209.49,209.94,209.36,209.81,2474.0,206.5538,206.9975,206.4256,206.8693,2474.0
2024-07-09 09:40:00,209.76,209.84,209.53,209.64,8778.0,206.82,206.8989,206.5932,206.7017,8778.0
2024-07-09 09:45:00,209.64,209.71,209.3,209.56,12746.0,206.7017,206.7707,206.3664,206.6228,12746.0
2024-07-09 09:50:00,209.49,209.5,209.24,209.24,4362.0,206.5538,206.5636,206.3073,206.3073,4362.0
2024-07-09 09:55:00,209.22,209.65,209.2,209.54,16203.0,206.2875,206.7115,206.2678,206.6031,16203.0
2024-07-09 10:00:00,209.65,210.0,209.32,209.32,9275.0,206.7115,207.0566,206.3861,206.3861,9275.0
2024-07-09 10:05:00,209.36,209.44,209.2,209.31,7792.0,206.4256,206.5045,206.2678,206.3763,7792.0
2024-07-09 10:10:00,209.42,209.42,209.2,209.34,2758.0,206.4847,206.4847,206.2678,206.4059,2758.0
2024-07-09 10:15:00,209.17,209.31,209.1,209.14,1775.0,206.2383,206.3763,206.1692,206.2087,1775.0
2024-07-09 10:20:00,209.14,209.63,209.14,209.6,13086.0,206.2087,206.6918,206.2087,206.6622,13086.0
2024-07-09 10:25:00,209.67,209.82,209.52,209.82,5042.0,206.7312,206.8791,206.5833,206.8791,5042.0
2024-07-09 10:30:00,209.92,209.92,209.71,209.71,3702.0,206.9777,206.9777,206.7707,206.7707,3702.0
2024-07-09 10:35:00,209.79,210.11,209.79,210.09,4040.0,206.8496,207.1651,206.8496,207.1454,4040.0
2024-07-09 10:40:00,210.11,210.36,210.1,210.29,2736.0,207.1651,207.4116,207.1552,207.3426,2736.0
2024-07-09 10:45:00,210.29,210.39,210.22,210.39,6412.0,207.3426,207.4412,207.2735,207.4412,6412.0
2024-07-09 10:50:00,210.38,210.38,210.23,210.28,1559.0,207.4313,207.4313,207.2834,207.3327,1559.0
2024-07-09 10:55:00,210.39,210.39,210.18,210.19,676.0,207.4412,207.4412,207.2341,207.244,676.0
2024-07-09 11:00:00,210.19,210.36,210.18,210.23,5484.0,207.244,207.4116,207.2341,207.2834,5484.0
2024-07-09 11:05:00,210.26,210.28,210.15,210.15,1303.0,207.313,207.3327,207.2045,207.2045,1303.0
2024-07-09 11:10:00,210.16,210.46,210.16,210.38,3413.0,207.2144,207.5102,207.2144,207.4313,3413.0
2024-07-09 11:15:00,210.43,210.62,210.43,210.58,3197.0,207.4806,207.6679,207.4806,207.6285,3197.0
2024-07-09 11:20:00,210.58,210.58,210.4,210.4,5664.0,207.6285,207.6285,207.451,207.451,5664.0
2024-07-09 11:25:00,210.48,210.5,210.37,210.46,809.0,207.5299,207.5496,207.4214,207.5102,809.0
2024-07-09 11:30:00,210.5,210.54,210.43,210.43,1200.0,207.5496,207.589,207.4806,207.4806,1200.0
2024-07-09 11:35:00,210.39,210.4,210.14,210.27,2393.0,207.4412,207.451,207.1947,207.3228,2393.0
2024-07-09 11:40:00,210.15,210.19,210.01,210.01,2374.0,207.2045,207.244,207.0665,207.0665,2374.0
2024-07-09 11:45:00,210.16,210.34,210.08,210.32,5135.0,207.2144,207.3919,207.1355,207.3721,5135.0
2024-07-09 11:50:00,210.34,210.46,210.32,210.45,2844.0,207.3919,207.5102,207.3721,207.5003,2844.0
2024-07-09 11:55:00,210.47,210.57,210.41,210.57,7686.0,207.52,207.6186,207.4609,207.6186,7686.0
2024-07-09 12:00:00,210.45,210.59,210.45,210.56,2439.0,207.5003,207.6383,207.5003,207.6088,2439.0
2024-07-09 12:05:00,210.56,210.57,210.2,210.44,7792.0,207.6088,207.6186,207.2538,207.4904,7792.0
2024-07-09 12:10:00,210.47,210.55,210.44,210.55,909.0,207.52,207.5989,207.4904,207.5989,909.0
2024-07-09 12:15:00,210.58,210.62,210.45,210.49,3407.0,207.6285,207.6679,207.5003,207.5397,3407.0
2024-07-09 12:20:00,210.52,210.57,210.49,210.53,882.0,207.5693,207.6186,207.5397,207.5792,882.0
2024-07-09 12:25:00,210.55,210.72,210.54,210.71,4096.0,207.5989,207.7665,207.589,207.7567,4096.0
2024-07-09 12:30:00,210.67,210.67,210.53,210.61,7068.0,207.7172,207.7172,207.5792,207.6581,7068.0
2024-07-09 12:35:00,210.6,210.62,210.53,210.56,1142.0,207.6482,207.6679,207.5792,207.6088,1142.0
2024-07-09 12:40:00,210.59,210.69,210.57,210.64,4642.0,207.6383,207.7369,207.6186,207.6876,4642.0
2024-07-09 12:45:00,210.65,210.89,210.57,210.86,3942.0,207.6975,207.9341,207.6186,207.9046,3942.0
2024-07-09 12:50:00,210.79,210.79,210.69,210.74,1650.0,207.8355,207.8355,207.7369,207.7862,1650.0
2024-07-09 12:55:00,210.7,210.76,210.65,210.75,2441.0,207.7468,207.806,207.6975,207.7961,2441.0
2024-07-09 13:00:00,210.75,210.81,210.7,210.7,4297.0,207.7961,207.8553,207.7468,207.7468,4297.0
2024-07-09 13:05:00,210.74,210.74,210.64,210.71,1634.0,207.7862,207.7862,207.6876,207.7567,1634.0
2024-07-09 13:10:00,210.55,210.73,210.55,210.71,1164.0,207.5989,207.7764,207.5989,207.7567,1164.0
2024-07-09 13:15:00,210.7,210.7,210.6,210.64,3870.0,207.7468,207.7468,207.6482,207.6876,3870.0
2024-07-09 13:20:00,210.64,210.74,210.62,210.74,3005.0,207.6876,207.7862,207.6679,207.7862,3005.0
2024-07-09 13:25:00,210.71,210.77,210.69,210.7,1830.0,207.7567,207.8158,207.7369,207.7468,1830.0
2024-07-09 13:30:00,210.65,210.67,210.52,210.66,2992.0,207.6975,207.7172,207.5693,207.7074,2992.0
2024-07-09 13:35:00,210.59,210.68,210.45,210.45,8114.0,207.6383,207.7271,207.5003,207.5003,8114.0
2024-07-09 13:40:00,210.4,210.61,210.38,210.6,5368.0,207.451,207.6581,207.4313,207.6482,5368.0
2024-07-09 13:45:00,210.66,210.72,210.51,210.62,5480.0,207.7074,207.7665,207.5595,207.6679,5480.0
2024-07-09 13:50:00,210.73,210.73,210.66,210.73,1426.0,207.7764,207.7764,207.7074,207.7764,1426.0
2024-07-09 13:55:00,210.76,210.76,210.53,210.54,1221.0,207.806,207.806,207.5792,207.589,1221.0
2024-07-09 14:00:00,210.56,210.63,210.42,210.5,1739.0,207.6088,207.6778,207.4707,207.5496,1739.0
2024-07-09 14:05:00,210.48,210.48,210.42,210.45,800.0,207.5299,207.5299,207.4707,207.5003,800.0
2024-07-09 14:10:00,210.49,210.51,210.4,210.49,3458.0,207.5397,207.5595,207.451,207.5397,3458.0
2024-07-09 14:15:00,210.49,210.54,210.43,210.45,5050.0,207.5397,207.589,207.4806,207.5003,5050.0
2024-07-09 14:20:00,210.47,210.54,210.46,210.47,2305.0,207.52,207.589,207.5102,207.52,2305.0
2024-07-09 14:25:00,210.4,210.44,210.18,210.24,6051.0,207.451,207.4904,207.2341,207.2933,6051.0
2024-07-09 14:30:00,210.29,210.42,210.26,210.37,4006.0,207.3426,207.4707,207.313,207.4214,4006.0
2024-07-09 14:35:00,210.37,210.44,210.36,210.36,2301.0,207.4214,207.4904,207.4116,207.4116,2301.0
2024-07-09 14:40:00,210.36,210.37,210.29,210.29,600.0,207.4116,207.4214,207.3426,207.3426,600.0
2024-07-09 14:45:00,210.29,210.33,210.18,210.33,6107.0,207.3426,207.382,207.2341,207.382,6107.0
2024-07-09 14:50:00,210.29,210.29,210.09,210.09,4266.0,207.3426,207.3426,207.1454,207.1454,4266.0
2024-07-09 14:55:00,210.13,210.13,210.07,210.07,1119.0,207.1848,207.1848,207.1256,207.1256,1119.0
2024-07-09 15:00:00,210.07,210.12,209.95,209.96,6038.0,207.1256,207.1749,207.0073,207.0172,6038.0
2024-07-09 15:05:00,209.99,210.1,209.98,210.06,5489.0,207.0468,207.1552,207.0369,207.1158,5489.0
2024-07-09 15:10:00,210.07,210.07,209.98,209.99,4860.0,207.1256,207.1256,207.0369,207.0468,4860.0
2024-07-09 15:15:00,210.02,210.18,210.01,210.13,5217.0,207.0763,207.2341,207.0665,207.1848,5217.0
2024-07-09 15:20:00,210.12,210.24,210.07,210.16,5894.0,207.1749,207.2933,207.1256,207.2144,5894.0
2024-07-09 15:25:00,210.12,210.24,210.01,210.24,6856.0,207.1749,207.2933,207.0665,207.2933,6856.0
2024-07-09 15:30:00,210.26,210.26,210.12,210.13,4907.0,207.313,207.313,207.1749,207.1848,4907.0
2024-07-09 15:35:00,210.16,210.3,210.14,210.17,5734.0,207.2144,207.3524,207.1947,207.2242,5734.0
2024-07-09 15:40:00,210.19,210.19,210.08,210.11,4539.0,207.244,207.244,207.1355,207.1651,4539.0
2024-07-09 15:45:00,210.13,210.15,210.04,210.15,13420.0,207.1848,207.2045,207.0961,207.2045,13420.0
2024-07-09 15:50:00,210.15,210.25,210.05,210.12,20294.0,207.2045,207.3031,207.1059,207.1749,20294.0
2024-07-09 15:55:00,210.12,210.28,209.97,210.01,77071.0,207.1749,207.3327,207.027,207.0665,77071.0
2024-07-10 09:30:00,209.64,210.06,209.3,209.75,25025.0,206.7017,207.1158,206.3664,206.8101,25025.0
2024-07-10 09:35:00,209.65,210.39,209.59,210.14,4222.0,206.7115,207.4412,206.6524,207.1947,4222.0
2024-07-10 09:40:00,210.12,210.42,209.94,210.27,24669.0,207.1749,207.4707,206.9975,207.3228,24669.0
2024-07-10 09:45:00,210.25,210.64,210.25,210.39,7298.0,207.3031,207.6876,207.3031,207.4412,7298.0
2024-07-10 09:50:00,210.48,210.49,209.84,209.86,4433.0,207.5299,207.5397,206.8989,206.9186,4433.0
2024-07-10 09:55:00,209.91,210.17,209.76,210.13,3680.0,206.9679,207.2242,206.82,207.1848,3680.0
2024-07-10 10:00:00,210.14,210.45,210.13,210.39,4587.0,207.1947,207.5003,207.1848,207.4412,4587.0
2024-07-10 10:05:00,210.32,210.32,209.97,210.0,4397.0,207.3721,207.3721,207.027,207.0566,4397.0
2024-07-10 10:10:00,210.0,210.0,209.87,209.93,2030.0,207.0566,207.0566,206.9284,206.9876,2030.0
2024-07-10 10:15:00,209.99,210.21,209.88,210.21,9336.0,207.0468,207.2637,206.9383,207.2637,9336.0
2024-07-10 10:20:00,210.2,210.48,210.19,210.37,7904.0,207.2538,207.5299,207.244,207.4214,7904.0
2024-07-10 10:25:00,210.37,210.37,210.04,210.04,2334.0,207.4214,207.4214,207.0961,207.0961,2334.0
2024-07-10 10:30:00,210.01,210.01,209.87,209.96,3502.0,207.0665,207.0665,206.9284,207.0172,3502.0
2024-07-10 10:35:00,209.97,210.39,209.96,210.36,19368.0,207.027,207.4412,207.0172,207.4116,19368.0
2024-07-10 10:40:00,210.29,210.47,210.23,210.4,6868.0,207.3426,207.52,207.2834,207.451,6868.0
2024-07-10 10:45:00,210.41,210.51,210.32,210.39,7644.0,207.4609,207.5595,207.3721,207.4412,7644.0
2024-07-10 10:50:00,210.37,210.61,210.34,210.53,7618.0,207.4214,207.6581,207.3919,207.5792,7618.0
2024-07-10 10:55:00,210.53,210.53,210.36,210.43,1561.0,207.5792,207.5792,207.4116,207.4806,1561.0
2024-07-10 11:00:00,210.37,210.47,210.36,210.36,11192.0,207.4214,207.52,207.4116,207.4116,11192.0
2024-07-10 11:05:00,210.36,210.48,210.28,210.48,9532.0,207.4116,207.5299,207.3327,207.5299,9532.0
2024-07-10 11:10:00,210.52,210.58,210.37,210.39,9388.0,207.5693,207.6285,207.4214,207.4412,9388.0
2024-07-10 11:15:00,210.37,210.43,210.29,210.42,4729.0,207.4214,207.4806,207.3426,207.4707,4729.0
2024-07-10 11:20:00,210.4,210.52,210.4,210.52,2288.0,207.451,207.5693,207.451,207.5693,2288.0
2024-07-10 11:25:00,210.48,210.52,210.39,210.41,5422.0,207.5299,207.5693,207.4412,207.4609,5422.0
2024-07-10 11:30:00,210.44,210.58,210.43,210.55,1902.0,207.4904,207.6285,207.4806,207.5989,1902.0
2024-07-10 11:35:00,210.51,210.62,210.51,210.62,2197.0,207.5595,207.6679,207.5595,207.6679,2197.0
2024-07-10 11:40:00,210.6,210.6,210.4,210.46,5586.0,207.6482,207.6482,207.451,207.5102,5586.0
2024-07-10 11:45:00,210.42,210.45,210.38,210.39,2638.0,207.4707,207.5003,207.4313,207.4412,2638.0
2024-07-10 11:50:00,210.39,210.44,210.28,210.28,7337.0,207.4412,207.4904,207.3327,207.3327,7337.0
2024-07-10 11:55:00,210.28,210.34,210.22,210.28,5660.0,207.3327,207.3919,207.2735,207.3327,5660.0
2024-07-10 12:00:00,210.31,210.39,210.3,210.34,6466.0,207.3623,207.4412,207.3524,207.3919,6466.0
2024-07-10 12:05:00,210.31,210.52,210.3,210.4,11117.0,207.3623,207.5693,207.3524,207.451,11117.0
2024-07-10 12:10:00,210.41,210.5,210.27,210.49,5868.0,207.4609,207.5496,207.3228,207.5397,5868.0
2024-07-10 12:15:00,210.51,210.52,210.4,210.4,10746.0,207.5595,207.5693,207.451,207.451,10746.0
2024-07-10 12:20:00,210.44,210.57,210.43,210.5,4347.0,207.4904,207.6186,207.4806,207.5496,4347.0
2024-07-10 12:25:00,210.44,210.56,210.43,210.45,4182.0,207.4904,207.6088,207.4806,207.5003,4182.0
2024-07-10 12:30:00,210.45,210.46,210.23,210.28,36928.0,207.5003,207.5102,207.2834,207.3327,36928.0
2024-07-10 12:35:00,210.3,210.48,210.3,210.38,14859.0,207.3524,207.5299,207.3524,207.4313,14859.0
2024-07-10 12:40:00,210.38,210.67,210.38,210.67,6716.0,207.4313,207.7172,207.4313,207.7172,6716.0
2024-07-10 12:45:00,210.68,210.79,210.67,210.7,7414.0,207.7271,207.8355,207.7172,207.7468,7414.0
2024-07-10 12:50:00,210.76,210.85,210.72,210.84,3261.0,207.806,207.8947,207.7665,207.8848,3261.0
2024-07-10 12:55:00,210.8,210.81,210.7,210.79,4185.0,207.8454,207.8553,207.7468,207.8355,4185.0
2024-07-10 13:00:00,210.78,210.94,210.73,210.94,3097.0,207.8257,207.9834,207.7764,207.9834,3097.0
2024-07-10 13:05:00,210.94,210.94,210.72,210.82,4723.0,207.9834,207.9834,207.7665,207.8651,4723.0
2024-07-10 13:10:00,210.82,210.98,210.82,210.9,13332.0,207.8651,208.0229,207.8651,207.944,13332.0
2024-07-10 13:15:00,210.89,211.06,210.88,211.05,5621.0,207.9341,208.1018,207.9243,208.0919,5621.0
2024-07-10 13:20:00,211.03,211.07,210.98,211.04,2589.0,208.0722,208.1116,208.0229,208.082,2589.0
2024-07-10 13:25:00,211.02,211.07,210.97,210.97,2433.0,208.0623,208.1116,208.013,208.013,2433.0
2024-07-10 13:30:00,210.94,211.03,210.87,210.95,2036.0,207.9834,208.0722,207.9144,207.9933,2036.0
2024-07-10 13:35:00,210.95,210.95,210.9,210.9,748.0,207.9933,207.9933,207.944,207.944,748.0
2024-07-10 13:40:00,210.89,210.9,210.83,210.83,2266.0,207.9341,207.944,207.875,207.875,2266.0
2024-07-10 13:45:00,210.9,211.02,210.86,210.98,7131.0,207.944,208.0623,207.9046,208.0229,7131.0
2024-07-10 13:50:00,210.95,211.01,210.84,210.92,5772.0,207.9933,208.0525,207.8848,207.9637,5772.0
2024-07-10 13:55:00,210.88,210.99,210.87,210.99,13129.0,207.9243,208.0327,207.9144,208.0327,13129.0
2024-07-10 14:00:00,210.93,211.12,210.93,211.09,1800.0,207.9736,208.1609,207.9736,208.1313,1800.0
2024-07-10 14:05:00,211.06,211.06,210.94,210.98,2362.0,208.1018,208.1018,207.9834,208.0229,2362.0
2024-07-10 14:10:00,210.98,211.19,210.97,211.07,3325.0,208.0229,208.2299,208.013,208.1116,3325.0
2024-07-10 14:15:00,211.19,211.2,211.05,211.05,3319.0,208.2299,208.2398,208.0919,208.0919,3319.0
2024-07-10 14:20:00,211.07,211.2,211.02,211.16,4215.0,208.1116,208.2398,208.0623,208.2004,4215.0
2024-07-10 14:25:00,211.18,211.33,211.16,211.27,3130.0,208.2201,208.368,208.2004,208.3088,3130.0
2024-07-10 14:30:00,211.31,211.34,211.24,211.34,2310.0,208.3483,208.3778,208.2792,208.3778,2310.0
2024-07-10 14:35:00,211.31,211.43,211.31,211.39,2786.0,208.3483,208.4666,208.3483,208.4271,2786.0
2024-07-10 14:40:00,211.38,211.39,211.31,211.38,1918.0,208.4173,208.4271,208.3483,208.4173,1918.0
2024-07-10 14:45:00,211.35,211.46,211.34,211.41,3433.0,208.3877,208.4962,208.3778,208.4469,3433.0
2024-07-10 14:50:00,211.43,211.5,211.4,211.47,5020.0,208.4666,208.5356,208.437,208.506,5020.0
2024-07-10 14:55:00,211.52,211.62,211.5,211.62,3914.0,208.5553,208.6539,208.5356,208.6539,3914.0
2024-07-10 15:00:00,211.57,211.66,211.57,211.6,2584.0,208.6046,208.6934,208.6046,208.6342,2584.0
2024-07-10 15:05:00,211.61,211.69,211.61,211.67,2179.0,208.6441,208.7229,208.6441,208.7032,2179.0
2024-07-10 15:10:00,211.7,211.78,211.7,211.78,4538.0,208.7328,208.8117,208.7328,208.8117,4538.0
2024-07-10 15:15:00,211.77,211.94,211.77,211.9,4588.0,208.8018,208.9694,208.8018,208.93,4588.0
2024-07-10 15:20:00,211.87,211.87,211.69,211.76,9174.0,208.9004,208.9004,208.7229,208.7919,9174.0
2024-07-10 15:25:00,211.76,211.76,211.4,211.44,14646.0,208.7919,208.7919,208.437,208.4764,14646.0
2024-07-10 15:30:00,211.4,211.47,211.36,211.39,10681.0,208.437,208.506,208.3976,208.4271,10681.0
2024-07-10 15:35:00,211.39,211.39,211.26,211.27,18772.0,208.4271,208.4271,208.299,208.3088,18772.0
2024-07-10 15:40:00,211.27,211.3,210.92,211.0,28916.0,208.3088,208.3384,207.9637,208.0426,28916.0
2024-07-10 15:45:00,210.99,211.08,210.82,210.83,33235.0,208.0327,208.1215,207.8651,207.875,33235.0
2024-07-10 15:50:00,210.82,211.14,210.73,210.91,54483.0,207.8651,208.1806,207.7764,207.9539,54483.0
2024-07-10 15:55:00,210.88,211.21,210.87,211.18,107586.0,207.9243,208.2497,207.9144,208.2201,107586.0
2024-07-11 09:30:00,211.03,211.25,210.23,210.55,29991.0,208.0722,208.2891,207.2834,207.5989,29991.0
2024-07-11 09:35:00,210.72,211.47,210.65,211.21,3075.0,207.7665,208.506,207.6975,208.2497,3075.0
2024-07-11 09:40:00,211.42,211.65,211.41,211.42,3030.0,208.4567,208.6835,208.4469,208.4567,3030.0
2024-07-11 09:45:00,211.23,211.79,211.03,211.79,6968.0,208.2694,208.8215,208.0722,208.8215,6968.0
2024-07-11 09:50:00,211.81,212.23,211.78,212.05,7080.0,208.8412,209.2554,208.8117,209.0779,7080.0
2024-07-11 09:55:00,211.91,211.95,211.38,211.61,2586.0,208.9398,208.9793,208.4173,208.6441,2586.0
2024-07-11 10:00:00,211.84,211.9,211.52,211.85,2858.0,208.8708,208.93,208.5553,208.8807,2858.0
2024-07-11 10:05:00,211.84,212.03,211.78,211.85,5829.0,208.8708,209.0582,208.8117,208.8807,5829.0
2024-07-11 10:10:00,211.76,212.06,211.63,212.06,7500.0,208.7919,209.0877,208.6638,209.0877,7500.0
2024-07-11 10:15:00,212.15,212.37,212.11,212.11,3064.0,209.1765,209.3934,209.137,209.137,3064.0
2024-07-11 10:20:00,212.09,212.29,212.06,212.17,4958.0,209.1173,209.3145,209.0877,209.1962,4958.0
2024-07-11 10:25:00,212.06,212.13,211.77,211.77,4337.0,209.0877,209.1568,208.8018,208.8018,4337.0
2024-07-11 10:30:00,211.82,211.84,211.61,211.7,4157.0,208.8511,208.8708,208.6441,208.7328,4157.0
2024-07-11 10:35:00,211.63,211.71,211.43,211.51,9352.0,208.6638,208.7426,208.4666,208.5455,9352.0
2024-07-11 10:40:00,211.51,211.61,211.14,211.43,5588.0,208.5455,208.6441,208.1806,208.4666,5588.0
2024-07-11 10:45:00,211.5,211.62,211.48,211.6,4247.0,208.5356,208.6539,208.5159,208.6342,4247.0
2024-07-11 10:50:00,211.59,211.69,211.33,211.47,9102.0,208.6243,208.7229,208.368,208.506,9102.0
2024-07-11 10:55:00,211.42,211.62,211.33,211.62,3494.0,208.4567,208.6539,208.368,208.6539,3494.0
2024-07-11 11:00:00,211.64,211.87,211.62,211.84,6977.0,208.6736,208.9004,208.6539,208.8708,6977.0
2024-07-11 11:05:00,211.82,212.09,211.82,211.93,5875.0,208.8511,209.1173,208.8511,208.9596,5875.0
2024-07-11 11:10:00,211.97,212.06,211.8,211.87,3192.0,208.999,209.0877,208.8314,208.9004,3192.0
2024-07-11 11:15:00,211.96,212.12,211.83,211.83,3309.0,208.9891,209.1469,208.861,208.861,3309.0
2024-07-11 11:20:00,211.84,211.96,211.78,211.94,3840.0,208.8708,208.9891,208.8117,208.9694,3840.0
2024-07-11 11:25:00,211.98,212.34,211.93,212.34,3071.0,209.0089,209.3638,208.9596,209.3638,3071.0
2024-07-11 11:30:00,212.36,212.58,212.24,212.58,4748.0,209.3835,209.6005,209.2652,209.6005,4748.0
2024-07-11 11:35:00,212.5,212.68,212.5,212.67,4025.0,209.5216,209.6991,209.5216,209.6892,4025.0
2024-07-11 11:40:00,212.71,212.75,212.49,212.49,3342.0,209.7286,209.7681,209.5117,209.5117,3342.0
2024-07-11 11:45:00,212.56,212.67,212.4,212.4,2374.0,209.5807,209.6892,209.423,209.423,2374.0
2024-07-11 11:50:00,212.45,212.52,212.36,212.41,2371.0,209.4723,209.5413,209.3835,209.4328,2371.0
2024-07-11 11:55:00,212.46,212.73,212.38,212.43,4310.0,209.4821,209.7484,209.4033,209.4526,4310.0
2024-07-11 12:00:00,212.41,212.41,212.11,212.19,3359.0,209.4328,209.4328,209.137,209.2159,3359.0
2024-07-11 12:05:00,212.12,212.24,212.01,212.24,2733.0,209.1469,209.2652,209.0384,209.2652,2733.0
2024-07-11 12:10:00,212.2,212.2,211.9,211.91,2407.0,209.2258,209.2258,208.93,208.9398,2407.0
2024-07-11 12:15:00,211.91,211.91,211.75,211.75,1979.0,208.9398,208.9398,208.7821,208.7821,1979.0
2024-07-11 12:20:00,211.85,211.9,211.77,211.79,7428.0,208.8807,208.93,208.8018,208.8215,7428.0
2024-07-11 12:25:00,211.8,211.9,211.75,211.84,3874.0,208.8314,208.93,208.7821,208.8708,3874.0
2024-07-11 12:30:00,211.83,211.9,211.72,211.72,3159.0,208.861,208.93,208.7525,208.7525,3159.0
2024-07-11 12:35:00,211.7,211.7,211.52,211.57,4296.0,208.7328,208.7328,208.5553,208.6046,4296.0
2024-07-11 12:40:00,211.53,211.74,211.53,211.56,3051.0,208.5652,208.7722,208.5652,208.5948,3051.0
2024-07-11 12:45:00,211.6,211.82,211.6,211.8,1696.0,208.6342,208.8511,208.6342,208.8314,1696.0
2024-07-11 12:50:00,211.8,211.8,211.71,211.71,1395.0,208.8314,208.8314,208.7426,208.7426,1395.0
2024-07-11 12:55:00,211.68,211.84,211.68,211.83,2488.0,208.7131,208.8708,208.7131,208.861,2488.0
2024-07-11 13:00:00,211.86,211.91,211.84,211.91,1341.0,208.8905,208.9398,208.8708,208.9398,1341.0
2024-07-11 13:05:00,211.93,212.09,211.79,212.07,1900.0,208.9596,209.1173,208.8215,209.0976,1900.0
2024-07-11 13:10:00,212.01,212.1,211.99,211.99,2147.0,209.0384,209.1272,209.0187,209.0187,2147.0
2024-07-11 13:15:00,211.91,211.97,211.89,211.97,1351.0,208.9398,208.999,208.9201,208.999,1351.0
2024-07-11 13:20:00,211.94,212.07,211.89,212.07,2510.0,208.9694,209.0976,208.9201,209.0976,2510.0
2024-07-11 13:25:00,212.09,212.09,211.97,212.06,2340.0,209.1173,209.1173,208.999,209.0877,2340.0
2024-07-11 13:30:00,212.03,212.18,212.01,212.05,4396.0,209.0582,209.2061,209.0384,209.0779,4396.0
2024-07-11 13:35:00,211.99,212.13,211.99,212.09,2763.0,209.0187,209.1568,209.0187,209.1173,2763.0
2024-07-11 13:40:00,212.07,212.28,212.06,212.28,6187.0,209.0976,209.3047,209.0877,209.3047,6187.0
2024-07-11 13:45:00,212.26,212.49,212.24,212.33,4696.0,209.2849,209.5117,209.2652,209.354,4696.0
2024-07-11 13:50:00,212.36,212.49,212.24,212.45,5357.0,209.3835,209.5117,209.2652,209.4723,5357.0
2024-07-11 13:55:00,212.47,212.52,212.36,212.5,3464.0,209.492,209.5413,209.3835,209.5216,3464.0
2024-07-11 14:00:00,212.55,212.67,212.48,212.56,4996.0,209.5709,209.6892,209.5019,209.5807,4996.0
2024-07-11 14:05:00,212.57,212.69,212.55,212.63,5891.0,209.5906,209.7089,209.5709,209.6498,5891.0
2024-07-11 14:10:00,212.63,212.74,212.6,212.61,4513.0,209.6498,209.7582,209.6202,209.63,4513.0
2024-07-11 14:15:00,212.64,212.71,212.61,212.62,3962.0,209.6596,209.7286,209.63,209.6399,3962.0
2024-07-11 14:20:00,212.61,212.64,212.47,212.5,6818.0,209.63,209.6596,209.492,209.5216,6818.0
2024-07-11 14:25:00,212.5,212.53,212.38,212.39,5293.0,209.5216,209.5512,209.4033,209.4131,5293.0
2024-07-11 14:30:00,212.39,212.73,212.38,212.66,6914.0,209.4131,209.7484,209.4033,209.6793,6914.0
2024-07-11 14:35:00,212.65,212.71,212.35,212.35,5203.0,209.6695,209.7286,209.3737,209.3737,5203.0
2024-07-11 14:40:00,212.47,212.47,212.24,212.24,3282.0,209.492,209.492,209.2652,209.2652,3282.0
2024-07-11 14:45:00,212.29,212.43,212.2,212.39,4484.0,209.3145,209.4526,209.2258,209.4131,4484.0
2024-07-11 14:50:00,212.38,212.46,212.32,212.39,5491.0,209.4033,209.4821,209.3441,209.4131,5491.0
2024-07-11 14:55:00,212.39,212.43,212.19,212.28,11981.0,209.4131,209.4526,209.2159,209.3047,11981.0
2024-07-11 15:00:00,212.28,212.28,212.07,212.08,3246.0,209.3047,209.3047,209.0976,209.1075,3246.0
2024-07-11 15:05:00,212.06,212.14,211.95,212.05,3704.0,209.0877,209.1666,208.9793,209.0779,3704.0
2024-07-11 15:10:00,212.09,212.12,211.99,211.99,4121.0,209.1173,209.1469,209.0187,209.0187,4121.0
2024-07-11 15:15:00,212.04,212.22,211.99,212.2,7424.0,209.068,209.2455,209.0187,209.2258,7424.0
2024-07-11 15:20:00,212.23,212.35,212.18,212.31,6678.0,209.2554,209.3737,209.2061,209.3342,6678.0
2024-07-11 15:25:00,212.29,212.38,212.16,212.25,4372.0,209.3145,209.4033,209.1863,209.2751,4372.0
2024-07-11 15:30:00,212.26,212.31,212.08,212.18,8307.0,209.2849,209.3342,209.1075,209.2061,8307.0
2024-07-11 15:35:00,212.24,212.33,212.11,212.13,5067.0,209.2652,209.354,209.137,209.1568,5067.0
2024-07-11 15:40:00,212.09,212.14,211.98,211.98,7386.0,209.1173,209.1666,209.0089,209.0089,7386.0
2024-07-11 15:45:00,211.98,212.14,211.96,212.06,8854.0,209.0089,209.1666,208.9891,209.0877,8854.0
2024-07-11 15:50:00,212.07,212.29,211.99,212.0,20930.0,209.0976,209.3145,209.0187,209.0286,20930.0
2024-07-11 15:55:00,211.92,212.09,211.75,211.76,70853.0,208.9497,209.1173,208.7821,208.7919,70853.0
2024-07-12 09:30:00,212.5,212.71,211.73,212.48,49759.0,209.5216,209.7286,208.7624,209.5019,49759.0
2024-07-12 09:35:00,212.15,213.15,211.81,213.01,4251.0,209.1765,210.1625,208.8412,210.0244,4251.0
2024-07-12 09:40:00,212.88,213.07,212.53,212.53,1923.0,209.8963,210.0836,209.5512,209.5512,1923.0
2024-07-12 09:45:00,212.62,212.88,212.28,212.68,2790.0,209.6399,209.8963,209.3047,209.6991,2790.0
2024-07-12 09:50:00,212.77,212.82,212.51,212.52,1382.0,209.7878,209.8371,209.5314,209.5413,1382.0
2024-07-12 09:55:00,212.76,212.76,212.51,212.53,2205.0,209.7779,209.7779,209.5314,209.5512,2205.0
2024-07-12 10:00:00,212.52,212.59,212.09,212.13,8366.0,209.5413,209.6103,209.1173,209.1568,8366.0
2024-07-12 10:05:00,212.14,212.44,212.1,212.1,2253.0,209.1666,209.4624,209.1272,209.1272,2253.0
2024-07-12 10:10:00,212.11,212.58,212.11,212.47,7215.0,209.137,209.6005,209.137,209.492,7215.0
2024-07-12 10:15:00,212.5,212.55,212.45,212.46,1325.0,209.5216,209.5709,209.4723,209.4821,1325.0
2024-07-12 10:20:00,212.45,212.49,212.31,212.31,1747.0,209.4723,209.5117,209.3342,209.3342,1747.0
2024-07-12 10:25:00,212.26,212.45,212.14,212.45,9014.0,209.2849,209.4723,209.1666,209.4723,9014.0
2024-07-12 10:30:00,212.48,212.51,212.29,212.43,3526.0,209.5019,209.5314,209.3145,209.4526,3526.0
2024-07-12 10:35:00,212.46,212.52,212.19,212.44,13204.0,209.4821,209.5413,209.2159,209.4624,13204.0
2024-07-12 10:40:00,212.48,212.75,212.43,212.68,14182.0,209.5019,209.7681,209.4526,209.6991,14182.0
2024-07-12 10:45:00,212.66,212.93,212.65,212.93,2805.0,209.6793,209.9455,209.6695,209.9455,2805.0
2024-07-12 10:50:00,212.93,213.16,212.93,213.08,1253.0,209.9455,210.1723,209.9455,210.0934,1253.0
2024-07-12 10:55:00,213.08,213.18,213.03,213.14,5535.0,210.0934,210.192,210.0441,210.1526,5535.0
2024-07-12 11:00:00,213.06,213.15,213.03,213.08,18524.0,210.0737,210.1625,210.0441,210.0934,18524.0
2024-07-12 11:05:00,213.1,213.37,213.08,213.27,30398.0,210.1132,210.3794,210.0934,210.2808,30398.0
2024-07-12 11:10:00,213.27,213.27,213.03,213.1,1125.0,210.2808,210.2808,210.0441,210.1132,1125.0
2024-07-12 11:15:00,213.06,213.15,212.96,213.08,3408.0,210.0737,210.1625,209.9751,210.0934,3408.0
2024-07-12 11:20:00,213.08,213.25,213.04,213.25,3268.0,210.0934,210.2611,210.054,210.2611,3268.0
2024-07-12 11:25:00,213.32,213.42,213.24,213.42,7910.0,210.3301,210.4287,210.2512,210.4287,7910.0
2024-07-12 11:30:00,213.47,213.55,213.28,213.28,5717.0,210.478,210.5569,210.2906,210.2906,5717.0
2024-07-12 11:35:00,213.34,213.43,213.27,213.4,3052.0,210.3498,210.4385,210.2808,210.409,3052.0
2024-07-12 11:40:00,213.43,213.43,213.27,213.27,1091.0,210.4385,210.4385,210.2808,210.2808,1091.0
2024-07-12 11:45:00,213.31,213.32,213.27,213.27,1152.0,210.3202,210.3301,210.2808,210.2808,1152.0
2024-07-12 11:50:00,213.26,213.49,213.23,213.39,3402.0,210.2709,210.4977,210.2413,210.3991,3402.0
2024-07-12 11:55:00,213.44,213.59,213.44,213.53,3681.0,210.4484,210.5963,210.4484,210.5371,3681.0
2024-07-12 12:00:00,213.54,213.59,213.22,213.37,8653.0,210.547,210.5963,210.2315,210.3794,8653.0
2024-07-12 12:05:00,213.41,213.47,213.28,213.46,4829.0,210.4188,210.478,210.2906,210.4681,4829.0
2024-07-12 12:10:00,213.52,213.64,213.48,213.51,1556.0,210.5273,210.6456,210.4878,210.5174,1556.0
2024-07-12 12:15:00,213.61,213.64,213.39,213.49,11710.0,210.616,210.6456,210.3991,210.4977,11710.0
2024-07-12 12:20:00,213.49,213.56,213.33,213.51,12875.0,210.4977,210.5667,210.3399,210.5174,12875.0
2024-07-12 12:25:00,213.43,213.52,213.27,213.52,3152.0,210.4385,210.5273,210.2808,210.5273,3152.0
2024-07-12 12:30:00,213.46,213.6,213.46,213.49,3462.0,210.4681,210.6062,210.4681,210.4977,3462.0
2024-07-12 12:35:00,213.55,213.58,213.45,213.51,6064.0,210.5569,210.5864,210.4583,210.5174,6064.0
2024-07-12 12:40:00,213.54,213.62,213.5,213.6,7047.0,210.547,210.6259,210.5076,210.6062,7047.0
2024-07-12 12:45:00,213.62,213.72,213.54,213.63,6856.0,210.6259,210.7245,210.547,210.6357,6856.0
2024-07-12 12:50:00,213.62,213.71,213.62,213.65,1259.0,210.6259,210.7146,210.6259,210.6555,1259.0
2024-07-12 12:55:00,213.62,213.83,213.62,213.83,1540.0,210.6259,210.8329,210.6259,210.8329,1540.0
2024-07-12 13:00:00,213.77,213.85,213.77,213.81,800.0,210.7738,210.8527,210.7738,210.8132,800.0
2024-07-12 13:05:00,213.79,213.79,213.74,213.76,2421.0,210.7935,210.7935,210.7442,210.7639,2421.0
2024-07-12 13:10:00,213.75,213.9,213.67,213.82,9101.0,210.7541,210.902,210.6752,210.8231,9101.0
2024-07-12 13:15:00,213.83,213.92,213.79,213.92,1233.0,210.8329,210.9217,210.7935,210.9217,1233.0
2024-07-12 13:20:00,213.92,214.21,213.92,214.2,9073.0,210.9217,211.2076,210.9217,211.1977,9073.0
2024-07-12 13:25:00,214.21,214.23,214.06,214.06,1300.0,211.2076,211.2273,211.0597,211.0597,1300.0
2024-07-12 13:30:00,214.06,214.14,214.03,214.12,4143.0,211.0597,211.1386,211.0301,211.1189,4143.0
2024-07-12 13:35:00,214.13,214.19,214.1,214.18,1073.0,211.1287,211.1879,211.0992,211.178,1073.0
2024-07-12 13:40:00,214.13,214.27,214.13,214.19,2769.0,211.1287,211.2668,211.1287,211.1879,2769.0
2024-07-12 13:45:00,214.16,214.31,214.16,214.29,1443.0,211.1583,211.3062,211.1583,211.2865,1443.0
2024-07-12 13:50:00,214.31,214.38,214.18,214.29,2637.0,211.3062,211.3752,211.178,211.2865,2637.0
2024-07-12 13:55:00,214.29,214.34,214.18,214.21,1698.0,211.2865,211.3358,211.178,211.2076,1698.0
2024-07-12 14:00:00,214.09,214.15,214.07,214.12,8006.0,211.0893,211.1484,211.0696,211.1189,8006.0
2024-07-12 14:05:00,214.15,214.16,214.08,214.13,11251.0,211.1484,211.1583,211.0794,211.1287,11251.0
2024-07-12 14:10:00,214.12,214.15,214.07,214.1,6627.0,211.1189,211.1484,211.0696,211.0992,6627.0
2024-07-12 14:15:00,213.91,214.01,213.91,213.99,1469.0,210.9118,211.0104,210.9118,210.9907,1469.0
2024-07-12 14:20:00,213.92,213.92,213.74,213.79,1463.0,210.9217,210.9217,210.7442,210.7935,1463.0
2024-07-12 14:25:00,213.69,213.85,213.69,213.77,1911.0,210.6949,210.8527,210.6949,210.7738,1911.0
2024-07-12 14:30:00,213.77,213.77,213.69,213.73,1019.0,210.7738,210.7738,210.6949,210.7343,1019.0
2024-07-12 14:35:00,213.77,213.9,213.77,213.89,1614.0,210.7738,210.902,210.7738,210.8921,1614.0
2024-07-12 14:40:00,213.91,213.93,213.86,213.93,2283.0,210.9118,210.9315,210.8625,210.9315,2283.0
2024-07-12 14:45:00,213.92,214.04,213.89,213.89,1913.0,210.9217,211.04,210.8921,210.8921,1913.0
2024-07-12 14:50:00,213.92,213.94,213.85,213.89,2069.0,210.9217,210.9414,210.8527,210.8921,2069.0
2024-07-12 14:55:00,213.78,214.0,213.78,213.96,2388.0,210.7836,211.0006,210.7836,210.9611,2388.0
2024-07-12 15:00:00,213.97,213.97,213.87,213.9,3080.0,210.971,210.971,210.8724,210.902,3080.0
2024-07-12 15:05:00,213.91,213.98,213.91,213.91,1624.0,210.9118,210.9808,210.9118,210.9118,1624.0
2024-07-12 15:10:00,213.95,214.05,213.92,214.05,3304.0,210.9513,211.0499,210.9217,211.0499,3304.0
2024-07-12 15:15:00,214.0,214.08,213.95,214.08,2118.0,211.0006,211.0794,210.9513,211.0794,2118.0
2024-07-12 15:20:00,214.05,214.15,214.04,214.05,3071.0,211.0499,211.1484,211.04,211.0499,3071.0
2024-07-12 15:25:00,214.08,214.13,214.04,214.13,1838.0,211.0794,211.1287,211.04,211.1287,1838.0
2024-07-12 15:30:00,214.06,214.13,213.97,214.09,3629.0,211.0597,211.1287,210.971,211.0893,3629.0
2024-07-12 15:35:00,214.05,214.36,214.05,214.31,31697.0,211.0499,211.3555,211.0499,211.3062,31697.0
2024-07-12 15:40:00,214.27,214.33,214.0,214.0,9222.0,211.2668,211.3259,211.0006,211.0006,9222.0
2024-07-12 15:45:00,214.05,214.19,214.03,214.09,4593.0,211.0499,211.1879,211.0301,211.0893,4593.0
2024-07-12 15:50:00,214.05,214.16,213.92,214.14,11130.0,211.0499,211.1583,210.9217,211.1386,11130.0
2024-07-12 15:55:00,214.07,214.07,213.54,213.81,58809.0,211.0696,211.0696,210.547,210.8132,58809.0
2024-07-15 09:30:00,213.76,214.25,213.53,213.83,38676.0,210.7639,211.247,210.5371,210.8329,38676.0
2024-07-15 09:35:00,213.76,214.26,213.68,214.21,4489.0,210.7639,211.2569,210.685,211.2076,4489.0
2024-07-15 09:40:00,214.3,214.3,213.76,214.13,3400.0,211.2963,211.2963,210.7639,211.1287,3400.0
2024-07-15 09:45:00,214.14,214.4,213.89,214.3,2346.0,211.1386,211.3949,210.8921,211.2963,2346.0
2024-07-15 09:50:00,214.23,214.91,214.23,214.74,7478.0,211.2273,211.8978,211.2273,211.7302,7478.0
2024-07-15 09:55:00,214.64,215.38,214.61,215.35,9171.0,211.6316,212.3612,211.602,212.3316,9171.0
2024-07-15 10:00:00,215.35,215.78,215.3,215.65,5276.0,212.3316,212.7556,212.2823,212.6274,5276.0
2024-07-15 10:05:00,215.6,216.15,215.57,215.66,7520.0,212.5781,213.1204,212.5485,212.6373,7520.0
2024-07-15 10:10:00,215.61,215.84,215.49,215.66,3383.0,212.588,212.8148,212.4697,212.6373,3383.0
2024-07-15 10:15:00,215.51,215.95,215.39,215.39,4270.0,212.4894,212.9232,212.3711,212.3711,4270.0
2024-07-15 10:20:00,215.49,215.57,215.38,215.56,1834.0,212.4697,212.5485,212.3612,212.5387,1834.0
2024-07-15 10:25:00,215.49,215.83,215.38,215.4,4847.0,212.4697,212.8049,212.3612,212.3809,4847.0
2024-07-15 10:30:00,215.42,215.71,215.42,215.62,700.0,212.4006,212.6866,212.4006,212.5978,700.0
2024-07-15 10:35:00,215.72,215.76,215.46,215.48,4802.0,212.6964,212.7359,212.4401,212.4598,4802.0
2024-07-15 10:40:00,215.5,215.68,215.49,215.56,2098.0,212.4795,212.657,212.4697,212.5387,2098.0
2024-07-15 10:45:00,215.6,215.73,215.41,215.45,5079.0,212.5781,212.7063,212.3908,212.4302,5079.0
2024-07-15 10:50:00,215.4,215.56,215.23,215.56,2424.0,212.3809,212.5387,212.2133,212.5387,2424.0
2024-07-15 10:55:00,215.46,215.48,215.33,215.45,1857.0,212.4401,212.4598,212.3119,212.4302,1857.0
2024-07-15 11:00:00,215.4,215.56,215.4,215.44,2022.0,212.3809,212.5387,212.3809,212.4204,2022.0
2024-07-15 11:05:00,215.45,215.46,215.23,215.36,1967.0,212.4302,212.4401,212.2133,212.3415,1967.0
2024-07-15 11:10:00,215.26,215.44,215.26,215.43,3302.0,212.2429,212.4204,212.2429,212.4105,3302.0
2024-07-15 11:15:00,215.45,215.48,215.34,215.39,2007.0,212.4302,212.4598,212.3218,212.3711,2007.0
2024-07-15 11:20:00,215.3,215.3,215.12,215.25,1407.0,212.2823,212.2823,212.1049,212.233,1407.0
2024-07-15 11:25:00,215.32,215.32,215.1,215.15,1761.0,212.3021,212.3021,212.0851,212.1344,1761.0
2024-07-15 11:30:00,215.14,215.16,215.05,215.05,3705.0,212.1246,212.1443,212.0358,212.0358,3705.0
2024-07-15 11:35:00,215.17,215.4,215.17,215.38,3078.0,212.1542,212.3809,212.1542,212.3612,3078.0
2024-07-15 11:40:00,215.31,215.59,215.31,215.58,3495.0,212.2922,212.5683,212.2922,212.5584,3495.0
2024-07-15 11:45:00,215.51,215.61,215.41,215.49,5158.0,212.4894,212.588,212.3908,212.4697,5158.0
2024-07-15 11:50:00,215.41,215.66,215.41,215.66,850.0,212.3908,212.6373,212.3908,212.6373,850.0
2024-07-15 11:55:00,215.66,216.0,215.66,215.99,7444.0,212.6373,212.9725,212.6373,212.9627,7444.0
2024-07-15 12:00:00,215.94,216.0,215.91,215.94,1909.0,212.9134,212.9725,212.8838,212.9134,1909.0
2024-07-15 12:05:00,215.94,216.16,215.92,216.08,5125.0,212.9134,213.1303,212.8936,213.0514,5125.0
2024-07-15 12:10:00,216.07,216.3,216.07,216.16,2366.0,213.0415,213.2683,213.0415,213.1303,2366.0
2024-07-15 12:15:00,216.07,216.23,216.0,216.23,2849.0,213.0415,213.1993,212.9725,213.1993,2849.0
2024-07-15 12:20:00,216.22,216.3,216.17,216.17,1180.0,213.1894,213.2683,213.1401,213.1401,1180.0
2024-07-15 12:25:00,216.1,216.15,216.05,216.05,1904.0,213.0711,213.1204,213.0218,213.0218,1904.0
2024-07-15 12:30:00,215.98,216.11,215.86,216.09,5320.0,212.9528,213.081,212.8345,213.0613,5320.0
2024-07-15 12:35:00,216.12,216.16,216.04,216.16,1642.0,213.0908,213.1303,213.012,213.1303,1642.0
2024-07-15 12:40:00,216.03,216.1,216.02,216.03,1352.0,213.0021,213.0711,212.9922,213.0021,1352.0
2024-07-15 12:45:00,215.91,215.95,215.87,215.87,800.0,212.8838,212.9232,212.8443,212.8443,800.0
2024-07-15 12:50:00,215.9,216.03,215.9,215.97,1900.0,212.8739,213.0021,212.8739,212.9429,1900.0
2024-07-15 12:55:00,215.94,215.97,215.92,215.97,1452.0,212.9134,212.9429,212.8936,212.9429,1452.0
2024-07-15 13:00:00,215.98,216.05,215.91,215.97,1729.0,212.9528,213.0218,212.8838,212.9429,1729.0
2024-07-15 13:05:00,215.92,216.07,215.92,216.07,2582.0,212.8936,213.0415,212.8936,213.0415,2582.0
2024-07-15 13:10:00,216.09,216.09,215.99,216.09,1861.0,213.0613,213.0613,212.9627,213.0613,1861.0
2024-07-15 13:15:00,216.08,216.24,216.08,216.2,2416.0,213.0514,213.2092,213.0514,213.1697,2416.0
2024-07-15 13:20:00,216.13,216.15,216.11,216.13,1121.0,213.1007,213.1204,213.081,213.1007,1121.0
2024-07-15 13:25:00,216.12,216.12,215.98,216.0,1609.0,213.0908,213.0908,212.9528,212.9725,1609.0
2024-07-15 13:30:00,215.97,215.97,215.64,215.67,6655.0,212.9429,212.9429,212.6176,212.6471,6655.0
2024-07-15 13:35:00,215.74,215.74,215.52,215.58,4142.0,212.7162,212.7162,212.4992,212.5584,4142.0
2024-07-15 13:40:00,215.56,215.69,215.55,215.61,2844.0,212.5387,212.6669,212.5288,212.588,2844.0
2024-07-15 13:45:00,215.61,215.67,215.43,215.44,2731.0,212.588,212.6471,212.4105,212.4204,2731.0
2024-07-15 13:50:00,215.44,215.69,215.35,215.66,5230.0,212.4204,212.6669,212.3316,212.6373,5230.0
2024-07-15 13:55:00,215.62,215.8,215.56,215.68,3980.0,212.5978,212.7753,212.5387,212.657,3980.0
2024-07-15 14:00:00,215.68,215.68,215.51,215.55,3952.0,212.657,212.657,212.4894,212.5288,3952.0
2024-07-15 14:05:00,215.55,215.61,215.54,215.55,3277.0,212.5288,212.588,212.519,212.5288,3277.0
2024-07-15 14:10:00,215.55,215.6,215.49,215.55,2095.0,212.5288,212.5781,212.4697,212.5288,2095.0
2024-07-15 14:15:00,215.54,215.55,215.45,215.51,4947.0,212.519,212.5288,212.4302,212.4894,4947.0
2024-07-15 14:20:00,215.53,215.79,215.47,215.69,4766.0,212.5091,212.7655,212.4499,212.6669,4766.0
2024-07-15 14:25:00,215.74,215.86,215.73,215.81,1814.0,212.7162,212.8345,212.7063,212.7852,1814.0
2024-07-15 14:30:00,215.84,215.94,215.8,215.83,3289.0,212.8148,212.9134,212.7753,212.8049,3289.0
2024-07-15 14:35:00,215.77,215.84,215.64,215.67,3955.0,212.7457,212.8148,212.6176,212.6471,3955.0
2024-07-15 14:40:00,215.67,215.83,215.65,215.67,6835.0,212.6471,212.8049,212.6274,212.6471,6835.0
2024-07-15 14:45:00,215.66,215.67,215.54,215.56,3533.0,212.6373,212.6471,212.519,212.5387,3533.0
2024-07-15 14:50:00,215.58,215.95,215.56,215.87,6752.0,212.5584,212.9232,212.5387,212.8443,6752.0
2024-07-15 14:55:00,215.8,215.9,215.78,215.9,4258.0,212.7753,212.8739,212.7556,212.8739,4258.0
2024-07-15 15:00:00,215.86,216.07,215.7,216.07,14918.0,212.8345,213.0415,212.6767,213.0415,14918.0
2024-07-15 15:05:00,215.92,216.12,215.91,216.12,1998.0,212.8936,213.0908,212.8838,213.0908,1998.0
2024-07-15 15:10:00,216.14,216.23,216.06,216.06,7123.0,213.1106,213.1993,213.0317,213.0317,7123.0
2024-07-15 15:15:00,216.04,216.23,216.02,216.19,9548.0,213.012,213.1993,212.9922,213.1599,9548.0
2024-07-15 15:20:00,216.23,216.36,216.2,216.36,5574.0,213.1993,213.3275,213.1697,213.3275,5574.0
2024-07-15 15:25:00,216.34,216.36,216.22,216.27,5275.0,213.3078,213.3275,213.1894,213.2387,5275.0
2024-07-15 15:30:00,216.32,216.57,216.31,216.55,2366.0,213.288,213.5345,213.2782,213.5148,2366.0
2024-07-15 15:35:00,216.58,216.6,216.4,216.41,8045.0,213.5444,213.5641,213.3669,213.3768,8045.0
2024-07-15 15:40:00,216.41,216.45,216.21,216.25,9763.0,213.3768,213.4162,213.1796,213.219,9763.0
2024-07-15 15:45:00,216.24,216.28,215.97,216.05,16243.0,213.2092,213.2486,212.9429,213.0218,16243.0
2024-07-15 15:50:00,216.03,216.18,215.92,216.17,25833.0,213.0021,213.15,212.8936,213.1401,25833.0
2024-07-15 15:55:00,216.16,216.49,215.91,216.01,126400.0,213.1303,213.4557,212.8838,212.9824,126400.0
2024-07-16 09:30:00,217.05,218.2,216.81,217.49,50477.0,214.0078,215.1417,213.7712,214.4416,50477.0
2024-07-16 09:35:00,217.43,217.96,217.32,217.32,3601.0,214.3825,214.905,214.274,214.274,3601.0
2024-07-16 09:40:00,217.59,217.69,216.93,217.62,7594.0,214.5402,214.6388,213.8895,214.5698,7594.0
2024-07-16 09:45:00,217.78,218.33,217.78,218.19,4620.0,214.7276,215.2699,214.7276,215.1318,4620.0
2024-07-16 09:50:00,218.27,219.19,218.27,218.54,10957.0,215.2107,216.1178,215.2107,215.4769,10957.0
2024-07-16 09:55:00,218.59,219.38,218.59,219.15,13167.0,215.5262,216.3051,215.5262,216.0784,13167.0
2024-07-16 10:00:00,219.2,219.46,219.13,219.36,13027.0,216.1277,216.384,216.0586,216.2854,13027.0
2024-07-16 10:05:00,219.26,219.79,219.25,219.64,7149.0,216.1868,216.7094,216.177,216.5615,7149.0
2024-07-16 10:10:00,219.64,219.77,219.37,219.66,6831.0,216.5615,216.6897,216.2953,216.5812,6831.0
2024-07-16 10:15:00,219.52,219.77,219.46,219.73,4334.0,216.4432,216.6897,216.384,216.6502,4334.0
2024-07-16 10:20:00,219.75,219.83,219.53,219.53,5658.0,216.67,216.7488,216.453,216.453,5658.0
2024-07-16 10:25:00,219.58,219.68,219.48,219.67,5784.0,216.5023,216.6009,216.4037,216.5911,5784.0
2024-07-16 10:30:00,219.65,219.65,219.38,219.4,10063.0,216.5714,216.5714,216.3051,216.3249,10063.0
2024-07-16 10:35:00,219.4,219.47,219.3,219.42,7175.0,216.3249,216.3939,216.2263,216.3446,7175.0
2024-07-16 10:40:00,219.45,219.67,219.36,219.5,9650.0,216.3742,216.5911,216.2854,216.4235,9650.0
2024-07-16 10:45:00,219.5,219.79,219.43,219.56,11072.0,216.4235,216.7094,216.3544,216.4826,11072.0
2024-07-16 10:50:00,219.55,219.86,219.5,219.51,21698.0,216.4728,216.7784,216.4235,216.4333,21698.0
2024-07-16 10:55:00,219.57,219.74,219.5,219.56,11318.0,216.4925,216.6601,216.4235,216.4826,11318.0
2024-07-16 11:00:00,219.56,219.58,219.1,219.33,5219.0,216.4826,216.5023,216.0291,216.2558,5219.0
2024-07-16 11:05:00,219.32,219.75,219.21,219.75,8662.0,216.246,216.67,216.1375,216.67,8662.0
2024-07-16 11:10:00,219.7,219.85,219.62,219.72,5214.0,216.6207,216.7686,216.5418,216.6404,5214.0
2024-07-16 11:15:00,219.72,219.82,219.59,219.82,5586.0,216.6404,216.739,216.5122,216.739,5586.0
2024-07-16 11:20:00,219.86,219.86,219.77,219.85,1891.0,216.7784,216.7784,216.6897,216.7686,1891.0
2024-07-16 11:25:00,219.84,219.87,219.74,219.78,8168.0,216.7587,216.7883,216.6601,216.6995,8168.0
2024-07-16 11:30:00,219.74,219.78,219.55,219.63,4607.0,216.6601,216.6995,216.4728,216.5516,4607.0
2024-07-16 11:35:00,219.66,219.67,219.53,219.65,1854.0,216.5812,216.5911,216.453,216.5714,1854.0
2024-07-16 11:40:00,219.65,219.7,219.49,219.7,6850.0,216.5714,216.6207,216.4136,216.6207,6850.0
2024-07-16 11:45:00,219.74,219.75,219.5,219.51,5397.0,216.6601,216.67,216.4235,216.4333,5397.0
2024-07-16 11:50:00,219.53,219.81,219.46,219.8,33666.0,216.453,216.7291,216.384,216.7193,33666.0
2024-07-16 11:55:00,219.77,219.79,219.49,219.6,13296.0,216.6897,216.7094,216.4136,216.5221,13296.0
2024-07-16 12:00:00,219.55,219.58,219.49,219.51,2661.0,216.4728,216.5023,216.4136,216.4333,2661.0
2024-07-16 12:05:00,219.51,219.63,219.49,219.6,13961.0,216.4333,216.5516,216.4136,216.5221,13961.0
2024-07-16 12:10:00,219.55,219.66,219.49,219.63,9318.0,216.4728,216.5812,216.4136,216.5516,9318.0
2024-07-16 12:15:00,219.64,219.73,219.58,219.63,19660.0,216.5615,216.6502,216.5023,216.5516,19660.0
2024-07-16 12:20:00,219.62,219.68,219.56,219.61,8321.0,216.5418,216.6009,216.4826,216.5319,8321.0
2024-07-16 12:25:00,219.61,219.7,219.61,219.61,8256.0,216.5319,216.6207,216.5319,216.5319,8256.0
2024-07-16 12:30:00,219.61,220.15,219.59,220.12,27894.0,216.5319,217.0644,216.5122,217.0348,27894.0
2024-07-16 12:35:00,220.17,220.25,220.08,220.25,3080.0,217.0841,217.163,216.9953,217.163,3080.0
2024-07-16 12:40:00,220.21,220.52,220.15,220.52,13087.0,217.1235,217.4292,217.0644,217.4292,13087.0
2024-07-16 12:45:00,220.58,220.76,220.58,220.64,6050.0,217.4883,217.6658,217.4883,217.5475,6050.0
2024-07-16 12:50:00,220.64,220.64,220.52,220.53,8051.0,217.5475,217.5475,217.4292,217.439,8051.0
2024-07-16 12:55:00,220.52,220.52,220.34,220.46,4377.0,217.4292,217.4292,217.2517,217.37,4377.0
2024-07-16 13:00:00,220.47,220.52,220.39,220.43,3334.0,217.3799,217.4292,217.301,217.3404,3334.0
2024-07-16 13:05:00,220.53,220.59,220.48,220.51,3266.0,217.439,217.4982,217.3897,217.4193,3266.0
2024-07-16 13:10:00,220.47,220.47,220.25,220.25,4604.0,217.3799,217.3799,217.163,217.163,4604.0
2024-07-16 13:15:00,220.28,220.28,219.94,219.94,5081.0,217.1925,217.1925,216.8573,216.8573,5081.0
2024-07-16 13:20:00,219.97,220.11,219.9,219.9,8769.0,216.8869,217.0249,216.8179,216.8179,8769.0
2024-07-16 13:25:00,219.88,220.05,219.83,219.89,10087.0,216.7981,216.9658,216.7488,216.808,10087.0
2024-07-16 13:30:00,219.87,219.99,219.8,219.95,5808.0,216.7883,216.9066,216.7193,216.8672,5808.0
2024-07-16 13:35:00,219.94,220.04,219.87,219.95,8976.0,216.8573,216.9559,216.7883,216.8672,8976.0
2024-07-16 13:40:00,219.95,220.02,219.77,219.88,8376.0,216.8672,216.9362,216.6897,216.7981,8376.0
2024-07-16 13:45:00,219.9,220.08,219.83,219.97,2496.0,216.8179,216.9953,216.7488,216.8869,2496.0
2024-07-16 13:50:00,220.02,220.05,219.88,219.96,12430.0,216.9362,216.9658,216.7981,216.877,12430.0
2024-07-16 13:55:00,219.96,219.97,219.81,219.81,3129.0,216.877,216.8869,216.7291,216.7291,3129.0
2024-07-16 14:00:00,219.77,219.84,219.68,219.73,4317.0,216.6897,216.7587,216.6009,216.6502,4317.0
2024-07-16 14:05:00,219.75,219.82,219.59,219.81,4302.0,216.67,216.739,216.5122,216.7291,4302.0
2024-07-16 14:10:00,219.84,220.08,219.83,220.08,17435.0,216.7587,216.9953,216.7488,216.9953,17435.0
2024-07-16 14:15:00,220.0,220.09,219.95,219.99,8293.0,216.9165,217.0052,216.8672,216.9066,8293.0
2024-07-16 14:20:00,220.02,220.17,219.98,220.05,3177.0,216.9362,217.0841,216.8967,216.9658,3177.0
2024-07-16 14:25:00,220.04,220.04,219.85,219.95,4071.0,216.9559,216.9559,216.7686,216.8672,4071.0
2024-07-16 14:30:00,219.92,220.12,219.9,220.06,6024.0,216.8376,217.0348,216.8179,216.9756,6024.0
2024-07-16 14:35:00,220.06,220.08,219.91,219.97,4122.0,216.9756,216.9953,216.8277,216.8869,4122.0
2024-07-16 14:40:00,220.01,220.08,219.95,220.06,4313.0,216.9263,216.9953,216.8672,216.9756,4313.0
2024-07-16 14:45:00,220.07,220.1,219.98,220.05,3969.0,216.9855,217.0151,216.8967,216.9658,3969.0
2024-07-16 14:50:00,220.1,220.15,220.07,220.09,4227.0,217.0151,217.0644,216.9855,217.0052,4227.0
2024-07-16 14:55:00,220.11,220.19,219.94,220.16,7889.0,217.0249,217.1038,216.8573,217.0742,7889.0
2024-07-16 15:00:00,220.16,220.22,220.09,220.22,5012.0,217.0742,217.1334,217.0052,217.1334,5012.0
2024-07-16 15:05:00,220.19,220.19,220.08,220.11,5506.0,217.1038,217.1038,216.9953,217.0249,5506.0
2024-07-16 15:10:00,220.13,220.21,220.08,220.2,4886.0,217.0446,217.1235,216.9953,217.1137,4886.0
2024-07-16 15:15:00,220.18,220.2,220.09,220.18,11392.0,217.0939,217.1137,217.0052,217.0939,11392.0
2024-07-16 15:20:00,220.2,220.4,220.2,220.36,10041.0,217.1137,217.3108,217.1137,217.2714,10041.0
2024-07-16 15:25:00,220.34,220.4,220.25,220.27,5860.0,217.2517,217.3108,217.163,217.1827,5860.0
2024-07-16 15:30:00,220.23,220.38,220.2,220.38,7864.0,217.1432,217.2911,217.1137,217.2911,7864.0
2024-07-16 15:35:00,220.34,220.54,220.33,220.5,9300.0,217.2517,217.4489,217.2418,217.4094,9300.0
2024-07-16 15:40:00,220.52,220.52,220.38,220.41,14000.0,217.4292,217.4292,217.2911,217.3207,14000.0
2024-07-16 15:45:00,220.44,220.64,220.36,220.44,22616.0,217.3503,217.5475,217.2714,217.3503,22616.0
2024-07-16 15:50:00,220.47,220.83,220.41,220.76,32569.0,217.3799,217.7348,217.3207,217.6658,32569.0
2024-07-16 15:55:00,220.77,220.96,220.76,220.94,104236.0,217.6757,217.863,217.6658,217.8433,104236.0
2024-07-17 09:30:00,221.43,222.05,221.21,222.03,56136.0,218.3264,218.9377,218.1095,218.918,56136.0
2024-07-17 09:35:00,222.2,222.46,221.69,221.77,7236.0,219.0856,219.342,218.5828,218.6616,7236.0
2024-07-17 09:40:00,221.89,222.32,221.46,221.86,6168.0,218.78,219.2039,218.356,218.7504,6168.0
2024-07-17 09:45:00,221.97,222.19,221.84,221.97,9477.0,218.8588,219.0758,218.7307,218.8588,9477.0
2024-07-17 09:50:00,222.08,222.83,221.94,222.82,26333.0,218.9673,219.7068,218.8293,219.6969,26333.0
2024-07-17 09:55:00,222.7,222.75,222.45,222.69,9590.0,219.5786,219.6279,219.3321,219.5688,9590.0
2024-07-17 10:00:00,222.56,223.67,222.56,223.59,29951.0,219.4406,220.535,219.4406,220.4561,29951.0
2024-07-17 10:05:00,223.58,224.04,223.53,223.53,35244.0,220.4463,220.8998,220.397,220.397,35244.0
2024-07-17 10:10:00,223.47,223.86,223.46,223.55,17905.0,220.3378,220.7224,220.328,220.4167,17905.0
2024-07-17 10:15:00,223.53,223.54,223.03,223.03,8202.0,220.397,220.4068,219.904,219.904,8202.0
2024-07-17 10:20:00,223.05,223.14,222.66,222.67,19215.0,219.9237,220.0124,219.5392,219.549,19215.0
2024-07-17 10:25:00,222.8,222.85,222.56,222.63,6564.0,219.6772,219.7265,219.4406,219.5096,6564.0
2024-07-17 10:30:00,222.75,222.79,222.23,222.37,7098.0,219.6279,219.6674,219.1152,219.2532,7098.0
2024-07-17 10:35:00,222.37,222.62,222.28,222.41,13693.0,219.2532,219.4997,219.1645,219.2927,13693.0
2024-07-17 10:40:00,222.5,222.57,222.34,222.57,8644.0,219.3814,219.4504,219.2237,219.4504,8644.0
2024-07-17 10:45:00,222.59,222.81,222.43,222.7,15088.0,219.4702,219.6871,219.3124,219.5786,15088.0
2024-07-17 10:50:00,222.98,223.49,222.96,223.32,6077.0,219.8547,220.3575,219.835,220.1899,6077.0
2024-07-17 10:55:00,223.23,223.23,222.88,223.14,6953.0,220.1012,220.1012,219.7561,220.0124,6953.0
2024-07-17 11:00:00,223.14,223.26,223.06,223.22,6250.0,220.0124,220.1308,219.9336,220.0913,6250.0
2024-07-17 11:05:00,223.13,223.42,223.09,223.42,7013.0,220.0026,220.2885,219.9631,220.2885,7013.0
2024-07-17 11:10:00,223.4,223.65,223.31,223.65,8844.0,220.2688,220.5153,220.1801,220.5153,8844.0
2024-07-17 11:15:00,223.65,223.65,222.9,223.04,4013.0,220.5153,220.5153,219.7758,219.9138,4013.0
2024-07-17 11:20:00,222.88,223.0,222.87,222.96,3597.0,219.7561,219.8744,219.7462,219.835,3597.0
2024-07-17 11:25:00,222.92,223.11,222.91,222.93,4734.0,219.7955,219.9829,219.7857,219.8054,4734.0
2024-07-17 11:30:00,222.96,223.1,222.85,223.04,4885.0,219.835,219.973,219.7265,219.9138,4885.0
2024-07-17 11:35:00,223.12,223.27,223.04,223.26,3826.0,219.9927,220.1406,219.9138,220.1308,3826.0
2024-07-17 11:40:00,223.16,223.46,223.16,223.4,4375.0,220.0322,220.328,220.0322,220.2688,4375.0
2024-07-17 11:45:00,223.22,223.51,223.22,223.51,2240.0,220.0913,220.3773,220.0913,220.3773,2240.0
2024-07-17 11:50:00,223.5,223.57,223.36,223.36,5789.0,220.3674,220.4364,220.2294,220.2294,5789.0
2024-07-17 11:55:00,223.5,223.78,223.48,223.66,9996.0,220.3674,220.6435,220.3477,220.5252,9996.0
2024-07-17 12:00:00,223.64,223.67,223.51,223.56,6026.0,220.5054,220.535,220.3773,220.4266,6026.0
2024-07-17 12:05:00,223.56,223.6,223.49,223.6,7531.0,220.4266,220.466,220.3575,220.466,7531.0
2024-07-17 12:10:00,223.74,223.79,223.54,223.6,5374.0,220.604,220.6533,220.4068,220.466,5374.0
2024-07-17 12:15:00,223.52,223.69,223.52,223.65,5900.0,220.3871,220.5547,220.3871,220.5153,5900.0
2024-07-17 12:20:00,223.71,223.97,223.71,223.92,3114.0,220.5745,220.8308,220.5745,220.7815,3114.0
2024-07-17 12:25:00,223.91,223.99,223.65,223.73,9529.0,220.7717,220.8505,220.5153,220.5942,9529.0
2024-07-17 12:30:00,223.7,223.79,223.61,223.66,5306.0,220.5646,220.6533,220.4759,220.5252,5306.0
2024-07-17 12:35:00,223.67,223.83,223.64,223.81,4018.0,220.535,220.6928,220.5054,220.6731,4018.0
2024-07-17 12:40:00,223.85,224.04,223.8,223.95,4272.0,220.7125,220.8998,220.6632,220.8111,4272.0
2024-07-17 12:45:00,223.99,224.13,223.95,224.03,6196.0,220.8505,220.9886,220.8111,220.89,6196.0
2024-07-17 12:50:00,224.05,224.07,223.93,223.96,3651.0,220.9097,220.9294,220.7914,220.821,3651.0
2024-07-17 12:55:00,223.95,224.17,223.94,224.03,3862.0,220.8111,221.028,220.8012,220.89,3862.0
2024-07-17 13:00:00,224.05,224.05,223.87,223.87,3819.0,220.9097,220.9097,220.7322,220.7322,3819.0
2024-07-17 13:05:00,223.92,223.96,223.81,223.88,6437.0,220.7815,220.821,220.6731,220.7421,6437.0
2024-07-17 13:10:00,223.88,223.88,223.64,223.68,3041.0,220.7421,220.7421,220.5054,220.5449,3041.0
2024-07-17 13:15:00,223.68,224.08,223.68,224.01,3400.0,220.5449,220.9393,220.5449,220.8703,3400.0
2024-07-17 13:20:00,223.98,224.08,223.86,223.87,2184.0,220.8407,220.9393,220.7224,220.7322,2184.0
2024-07-17 13:25:00,223.89,224.07,223.87,223.87,3540.0,220.7519,220.9294,220.7322,220.7322,3540.0
2024-07-17 13:30:00,223.91,223.92,223.53,223.53,3915.0,220.7717,220.7815,220.397,220.397,3915.0
2024-07-17 13:35:00,223.58,223.72,223.51,223.65,2426.0,220.4463,220.5843,220.3773,220.5153,2426.0
2024-07-17 13:40:00,223.63,223.78,223.63,223.78,2105.0,220.4956,220.6435,220.4956,220.6435,2105.0
2024-07-17 13:45:00,223.8,223.94,223.78,223.84,4358.0,220.6632,220.8012,220.6435,220.7026,4358.0
2024-07-17 13:50:00,223.78,223.92,223.78,223.87,1993.0,220.6435,220.7815,220.6435,220.7322,1993.0
2024-07-17 13:55:00,223.87,223.91,223.77,223.8,2016.0,220.7322,220.7717,220.6336,220.6632,2016.0
2024-07-17 14:00:00,223.76,223.76,223.68,223.73,1563.0,220.6238,220.6238,220.5449,220.5942,1563.0
2024-07-17 14:05:00,223.7,223.79,223.64,223.79,5180.0,220.5646,220.6533,220.5054,220.6533,5180.0
2024-07-17 14:10:00,223.79,223.83,223.72,223.73,2055.0,220.6533,220.6928,220.5843,220.5942,2055.0
2024-07-17 14:15:00,223.67,223.85,223.6,223.69,13553.0,220.535,220.7125,220.466,220.5547,13553.0
2024-07-17 14:20:00,223.77,223.91,223.76,223.91,1762.0,220.6336,220.7717,220.6238,220.7717,1762.0
2024-07-17 14:25:00,223.96,224.06,223.88,224.04,3206.0,220.821,220.9196,220.7421,220.8998,3206.0
2024-07-17 14:30:00,224.0,224.22,224.0,224.21,1933.0,220.8604,221.0773,220.8604,221.0674,1933.0
2024-07-17 14:35:00,224.18,224.22,224.06,224.08,5427.0,221.0379,221.0773,220.9196,220.9393,5427.0
2024-07-17 14:40:00,224.09,224.18,224.01,224.06,4805.0,220.9491,221.0379,220.8703,220.9196,4805.0
2024-07-17 14:45:00,224.02,224.11,223.68,223.85,13557.0,220.8801,220.9688,220.5449,220.7125,13557.0
2024-07-17 14:50:00,223.87,223.88,223.69,223.76,8996.0,220.7322,220.7421,220.5547,220.6238,8996.0
2024-07-17 14:55:00,223.71,223.84,223.69,223.69,4741.0,220.5745,220.7026,220.5547,220.5547,4741.0
2024-07-17 15:00:00,223.77,223.81,223.65,223.68,3574.0,220.6336,220.6731,220.5153,220.5449,3574.0
2024-07-17 15:05:00,223.67,223.75,223.6,223.73,4541.0,220.535,220.6139,220.466,220.5942,4541.0
2024-07-17 15:10:00,223.69,223.79,223.54,223.59,14934.0,220.5547,220.6533,220.4068,220.4561,14934.0
2024-07-17 15:15:00,223.58,223.63,223.48,223.49,7285.0,220.4463,220.4956,220.3477,220.3575,7285.0
2024-07-17 15:20:00,223.46,223.67,223.45,223.62,7991.0,220.328,220.535,220.3181,220.4857,7991.0
2024-07-17 15:25:00,223.63,223.66,223.58,223.64,5555.0,220.4956,220.5252,220.4463,220.5054,5555.0
2024-07-17 15:30:00,223.64,223.65,223.45,223.63,10550.0,220.5054,220.5153,220.3181,220.4956,10550.0
2024-07-17 15:35:00,223.65,223.67,223.44,223.45,6621.0,220.5153,220.535,220.3082,220.3181,6621.0
2024-07-17 15:40:00,223.45,223.47,223.23,223.25,14286.0,220.3181,220.3378,220.1012,220.1209,14286.0
2024-07-17 15:45:00,223.21,223.25,222.98,223.05,10225.0,220.0815,220.1209,219.8547,219.9237,10225.0
2024-07-17 15:50:00,223.05,223.43,223.05,223.25,24178.0,219.9237,220.2984,219.9237,220.1209,24178.0
2024-07-17 15:55:00,223.22,223.43,223.15,223.29,58636.0,220.0913,220.2984,220.0223,220.1603,58636.0
2024-07-18 09:30:00,222.65,222.89,221.91,221.94,29380.0,219.5293,219.7659,218.7997,218.8293,29380.0
2024-07-18 09:35:00,221.81,222.78,221.66,222.72,4752.0,218.7011,219.6575,218.5532,219.5983,4752.0
2024-07-18 09:40:00,222.79,223.36,222.79,223.36,3298.0,219.6674,220.2294,219.6674,220.2294,3298.0
2024-07-18 09:45:00,223.6,223.6,222.98,223.06,5681.0,220.466,220.466,219.8547,219.9336,5681.0
2024-07-18 09:50:00,223.13,223.57,223.0,223.56,12987.0,220.0026,220.4364,219.8744,220.4266,12987.0
2024-07-18 09:55:00,223.26,223.78,223.26,223.71,3517.0,220.1308,220.6435,220.1308,220.5745,3517.0
2024-07-18 10:00:00,223.65,223.78,223.44,223.45,3728.0,220.5153,220.6435,220.3082,220.3181,3728.0
2024-07-18 10:05:00,223.61,223.61,223.36,223.42,1677.0,220.4759,220.4759,220.2294,220.2885,1677.0
2024-07-18 10:10:00,223.7,223.98,223.7,223.94,1900.0,220.5646,220.8407,220.5646,220.8012,1900.0
2024-07-18 10:15:00,224.0,224.07,223.67,223.78,6666.0,220.8604,220.9294,220.535,220.6435,6666.0
2024-07-18 10:20:00,223.68,223.94,223.68,223.94,5280.0,220.5449,220.8012,220.5449,220.8012,5280.0
2024-07-18 10:25:00,223.87,224.08,223.78,223.8,2310.0,220.7322,220.9393,220.6435,220.6632,2310.0
2024-07-18 10:30:00,223.87,224.0,223.69,223.69,3414.0,220.7322,220.8604,220.5547,220.5547,3414.0
2024-07-18 10:35:00,223.53,223.66,223.46,223.58,8967.0,220.397,220.5252,220.328,220.4463,8967.0
2024-07-18 10:40:00,223.64,223.84,223.63,223.81,1428.0,220.5054,220.7026,220.4956,220.6731,1428.0
2024-07-18 10:45:00,223.83,223.84,223.63,223.77,2497.0,220.6928,220.7026,220.4956,220.6336,2497.0
2024-07-18 10:50:00,223.84,223.85,223.58,223.81,2951.0,220.7026,220.7125,220.4463,220.6731,2951.0
2024-07-18 10:55:00,223.84,223.85,223.63,223.64,2632.0,220.7026,220.7125,220.4956,220.5054,2632.0
2024-07-18 11:00:00,223.58,223.79,223.54,223.79,1733.0,220.4463,220.6533,220.4068,220.6533,1733.0
2024-07-18 11:05:00,223.75,224.1,223.75,224.06,5617.0,220.6139,220.959,220.6139,220.9196,5617.0
2024-07-18 11:10:00,223.95,224.37,223.95,224.32,6771.0,220.8111,221.2252,220.8111,221.1759,6771.0
2024-07-18 11:15:00,224.27,224.48,224.25,224.48,3816.0,221.1266,221.3337,221.1069,221.3337,3816.0
2024-07-18 11:20:00,224.46,224.59,224.37,224.53,5890.0,221.3139,221.4421,221.2252,221.383,5890.0
2024-07-18 11:25:00,224.58,224.78,224.51,224.67,6783.0,221.4323,221.6295,221.3632,221.521,6783.0
2024-07-18 11:30:00,224.72,224.79,224.66,224.79,3630.0,221.5703,221.6393,221.5111,221.6393,3630.0
2024-07-18 11:35:00,224.79,224.85,224.56,224.56,3845.0,221.6393,221.6985,221.4125,221.4125,3845.0
2024-07-18 11:40:00,224.5,224.5,224.32,224.33,935.0,221.3534,221.3534,221.1759,221.1858,935.0
2024-07-18 11:45:00,224.25,224.25,223.96,223.96,4930.0,221.1069,221.1069,220.821,220.821,4930.0
2024-07-18 11:50:00,223.92,223.98,223.81,223.96,5629.0,220.7815,220.8407,220.6731,220.821,5629.0
2024-07-18 11:55:00,223.86,223.99,223.8,223.99,4976.0,220.7224,220.8505,220.6632,220.8505,4976.0
2024-07-18 12:00:00,224.0,224.22,223.9,224.12,6812.0,220.8604,221.0773,220.7618,220.9787,6812.0
2024-07-18 12:05:00,224.02,224.09,223.94,223.94,1100.0,220.8801,220.9491,220.8012,220.8012,1100.0
2024-07-18 12:10:00,223.82,223.87,223.57,223.6,2934.0,220.6829,220.7322,220.4364,220.466,2934.0
2024-07-18 12:15:00,223.6,223.62,223.49,223.52,11121.0,220.466,220.4857,220.3575,220.3871,11121.0
2024-07-18 12:20:00,223.49,223.51,223.27,223.42,4257.0,220.3575,220.3773,220.1406,220.2885,4257.0
2024-07-18 12:25:00,223.42,223.7,223.42,223.68,2688.0,220.2885,220.5646,220.2885,220.5449,2688.0
2024-07-18 12:30:00,223.71,224.09,223.65,224.08,5831.0,220.5745,220.9491,220.5153,220.9393,5831.0
2024-07-18 12:35:00,224.11,224.11,223.95,224.03,2906.0,220.9688,220.9688,220.8111,220.89,2906.0
2024-07-18 12:40:00,224.02,224.02,223.77,223.87,2541.0,220.8801,220.8801,220.6336,220.7322,2541.0
2024-07-18 12:45:00,223.79,224.11,223.79,224.09,4451.0,220.6533,220.9688,220.6533,220.9491,4451.0
2024-07-18 12:50:00,224.08,224.12,223.97,224.01,2661.0,220.9393,220.9787,220.8308,220.8703,2661.0
2024-07-18 12:55:00,223.97,224.04,223.81,223.85,5614.0,220.8308,220.8998,220.6731,220.7125,5614.0
2024-07-18 13:00:00,223.85,223.95,223.82,223.88,8054.0,220.7125,220.8111,220.6829,220.7421,8054.0
2024-07-18 13:05:00,223.94,223.96,223.65,223.72,2780.0,220.8012,220.821,220.5153,220.5843,2780.0
2024-07-18 13:10:00,223.72,223.72,223.42,223.63,15979.0,220.5843,220.5843,220.2885,220.4956,15979.0
2024-07-18 13:15:00,223.59,223.64,223.53,223.53,17165.0,220.4561,220.5054,220.397,220.397,17165.0
2024-07-18 13:20:00,223.59,223.6,223.35,223.48,3518.0,220.4561,220.466,220.2195,220.3477,3518.0
2024-07-18 13:25:00,223.5,223.72,223.49,223.62,1851.0,220.3674,220.5843,220.3575,220.4857,1851.0
2024-07-18 13:30:00,223.63,223.73,223.63,223.73,913.0,220.4956,220.5942,220.4956,220.5942,913.0
2024-07-18 13:35:00,223.73,223.82,223.69,223.74,2069.0,220.5942,220.6829,220.5547,220.604,2069.0
2024-07-18 13:40:00,223.74,223.81,223.65,223.81,2228.0,220.604,220.6731,220.5153,220.6731,2228.0
2024-07-18 13:45:00,223.78,223.99,223.77,223.94,8283.0,220.6435,220.8505,220.6336,220.8012,8283.0
2024-07-18 13:50:00,223.94,224.06,223.88,223.97,6381.0,220.8012,220.9196,220.7421,220.8308,6381.0
2024-07-18 13:55:00,224.06,224.06,223.71,223.76,13130.0,220.9196,220.9196,220.5745,220.6238,13130.0
2024-07-18 14:00:00,223.75,223.81,223.73,223.81,1295.0,220.6139,220.6731,220.5942,220.6731,1295.0
2024-07-18 14:05:00,223.81,223.81,223.58,223.58,2750.0,220.6731,220.6731,220.4463,220.4463,2750.0
2024-07-18 14:10:00,223.58,223.64,223.53,223.58,3904.0,220.4463,220.5054,220.397,220.4463,3904.0
2024-07-18 14:15:00,223.65,223.86,223.58,223.58,10024.0,220.5153,220.7224,220.4463,220.4463,10024.0
2024-07-18 14:20:00,223.59,223.6,223.47,223.48,4134.0,220.4561,220.466,220.3378,220.3477,4134.0
2024-07-18 14:25:00,223.51,223.54,223.36,223.37,2498.0,220.3773,220.4068,220.2294,220.2392,2498.0
2024-07-18 14:30:00,223.41,223.46,223.31,223.34,3655.0,220.2787,220.328,220.1801,220.2096,3655.0
2024-07-18 14:35:00,223.27,223.5,223.23,223.35,15057.0,220.1406,220.3674,220.1012,220.2195,15057.0
2024-07-18 14:40:00,223.35,223.5,223.35,223.5,9587.0,220.2195,220.3674,220.2195,220.3674,9587.0
2024-07-18 14:45:00,223.49,223.51,223.37,223.42,9200.0,220.3575,220.3773,220.2392,220.2885,9200.0
2024-07-18 14:50:00,223.35,223.36,223.09,223.36,12068.0,220.2195,220.2294,219.9631,220.2294,12068.0
2024-07-18 14:55:00,223.41,223.51,223.33,223.45,7663.0,220.2787,220.3773,220.1998,220.3181,7663.0
2024-07-18 15:00:00,223.49,223.6,223.39,223.49,5051.0,220.3575,220.466,220.2589,220.3575,5051.0
2024-07-18 15:05:00,223.47,223.49,223.39,223.42,2215.0,220.3378,220.3575,220.2589,220.2885,2215.0
2024-07-18 15:10:00,223.44,223.5,223.33,223.44,11898.0,220.3082,220.3674,220.1998,220.3082,11898.0
2024-07-18 15:15:00,223.53,223.58,223.36,223.37,3462.0,220.397,220.4463,220.2294,220.2392,3462.0
2024-07-18 15:20:00,223.33,223.43,223.29,223.4,14833.0,220.1998,220.2984,220.1603,220.2688,14833.0
2024-07-18 15:25:00,223.37,223.65,223.37,223.5,5109.0,220.2392,220.5153,220.2392,220.3674,5109.0
2024-07-18 15:30:00,223.51,223.54,223.34,223.42,10425.0,220.3773,220.4068,220.2096,220.2885,10425.0
2024-07-18 15:35:00,223.42,223.51,223.35,223.39,8274.0,220.2885,220.3773,220.2195,220.2589,8274.0
2024-07-18 15:40:00,223.47,223.5,223.31,223.35,13285.0,220.3378,220.3674,220.1801,220.2195,13285.0
2024-07-18 15:45:00,223.34,223.46,223.22,223.44,18140.0,220.2096,220.328,220.0913,220.3082,18140.0
2024-07-18 15:50:00,223.46,223.76,223.46,223.51,13688.0,220.328,220.6238,220.328,220.3773,13688.0
2024-07-18 15:55:00,223.51,223.58,222.93,223.14,78051.0,220.3773,220.4463,219.8054,220.0124,78051.0
2024-07-19 09:30:00,224.5,225.0,223.26,223.57,93603.0,221.3534,221.8464,220.1308,220.4364,93603.0
2024-07-19 09:35:00,223.5,223.8,223.45,223.8,5685.0,220.3674,220.6632,220.3181,220.6632,5685.0
2024-07-19 09:40:00,223.78,223.92,223.6,223.88,7027.0,220.6435,220.7815,220.466,220.7421,7027.0
2024-07-19 09:45:00,223.66,224.02,223.42,223.43,7195.0,220.5252,220.8801,220.2885,220.2984,7195.0
2024-07-19 09:50:00,223.33,223.37,223.16,223.37,700.0,220.1998,220.2392,220.0322,220.2392,700.0
2024-07-19 09:55:00,223.75,224.14,223.7,224.14,2156.0,220.6139,220.9984,220.5646,220.9984,2156.0
2024-07-19 10:00:00,224.09,224.25,223.86,224.05,3310.0,220.9491,221.1069,220.7224,220.9097,3310.0
2024-07-19 10:05:00,223.96,223.99,223.79,223.99,2578.0,220.821,220.8505,220.6533,220.8505,2578.0
2024-07-19 10:10:00,224.05,224.24,223.9,224.18,3083.0,220.9097,221.097,220.7618,221.0379,3083.0
2024-07-19 10:15:00,224.05,224.23,223.98,224.06,15783.0,220.9097,221.0872,220.8407,220.9196,15783.0
2024-07-19 10:20:00,223.98,224.15,223.93,223.98,3820.0,220.8407,221.0083,220.7914,220.8407,3820.0
2024-07-19 10:25:00,224.0,224.09,223.52,223.54,3660.0,220.8604,220.9491,220.3871,220.4068,3660.0
2024-07-19 10:30:00,223.43,223.81,223.25,223.56,4969.0,220.2984,220.6731,220.1209,220.4266,4969.0
2024-07-19 10:35:00,223.46,223.64,223.46,223.6,3169.0,220.328,220.5054,220.328,220.466,3169.0
2024-07-19 10:40:00,223.57,223.7,223.53,223.53,4690.0,220.4364,220.5646,220.397,220.397,4690.0
2024-07-19 10:45:00,223.6,223.7,223.18,223.2,6700.0,220.466,220.5646,220.0519,220.0716,6700.0
2024-07-19 10:50:00,223.17,223.36,222.87,223.36,8029.0,220.042,220.2294,219.7462,220.2294,8029.0
2024-07-19 10:55:00,223.27,223.33,223.18,223.31,3045.0,220.1406,220.1998,220.0519,220.1801,3045.0
2024-07-19 11:00:00,223.31,223.45,223.3,223.41,2334.0,220.1801,220.3181,220.1702,220.2787,2334.0
2024-07-19 11:05:00,223.44,223.56,223.38,223.47,2181.0,220.3082,220.4266,220.2491,220.3378,2181.0
2024-07-19 11:10:00,223.41,223.45,223.26,223.31,1753.0,220.2787,220.3181,220.1308,220.1801,1753.0
2024-07-19 11:15:00,223.24,223.24,222.89,222.89,3460.0,220.111,220.111,219.7659,219.7659,3460.0
2024-07-19 11:20:00,222.99,223.15,222.91,223.0,2879.0,219.8645,220.0223,219.7857,219.8744,2879.0
2024-07-19 11:25:00,222.98,223.17,222.98,223.11,14798.0,219.8547,220.042,219.8547,219.9829,14798.0
2024-07-19 11:30:00,223.16,223.22,223.11,223.12,2948.0,220.0322,220.0913,219.9829,219.9927,2948.0
2024-07-19 11:35:00,223.16,223.23,223.11,223.15,4103.0,220.0322,220.1012,219.9829,220.0223,4103.0
2024-07-19 11:40:00,223.15,223.23,222.91,222.95,8739.0,220.0223,220.1012,219.7857,219.8251,8739.0
2024-07-19 11:45:00,222.76,222.76,222.59,222.67,1841.0,219.6378,219.6378,219.4702,219.549,1841.0
2024-07-19 11:50:00,222.63,222.66,222.13,222.18,5604.0,219.5096,219.5392,219.0166,219.0659,5604.0
2024-07-19 11:55:00,222.2,222.74,222.14,222.74,3019.0,219.0856,219.6181,219.0265,219.6181,3019.0
2024-07-19 12:00:00,222.78,223.0,222.66,223.0,3387.0,219.6575,219.8744,219.5392,219.8744,3387.0
2024-07-19 12:05:00,223.06,223.22,223.03,223.2,4014.0,219.9336,220.0913,219.904,220.0716,4014.0
2024-07-19 12:10:00,223.17,223.23,223.02,223.08,1966.0,220.042,220.1012,219.8941,219.9533,1966.0
2024-07-19 12:15:00,223.1,223.31,223.1,223.15,1733.0,219.973,220.1801,219.973,220.0223,1733.0
2024-07-19 12:20:00,223.07,223.08,222.93,222.93,1757.0,219.9434,219.9533,219.8054,219.8054,1757.0
2024-07-19 12:25:00,222.9,222.96,222.78,222.8,8070.0,219.7758,219.835,219.6575,219.6772,8070.0
2024-07-19 12:30:00,222.85,222.94,222.8,222.82,4010.0,219.7265,219.8152,219.6772,219.6969,4010.0
2024-07-19 12:35:00,222.84,223.08,222.84,223.05,5131.0,219.7166,219.9533,219.7166,219.9237,5131.0
2024-07-19 12:40:00,223.06,223.16,223.02,223.06,4310.0,219.9336,220.0322,219.8941,219.9336,4310.0
2024-07-19 12:45:00,223.05,223.05,222.86,222.86,1748.0,219.9237,219.9237,219.7364,219.7364,1748.0
2024-07-19 12:50:00,222.87,222.93,222.72,222.75,7731.0,219.7462,219.8054,219.5983,219.6279,7731.0
2024-07-19 12:55:00,222.77,222.92,222.74,222.8,11778.0,219.6476,219.7955,219.6181,219.6772,11778.0
2024-07-19 13:00:00,222.8,222.83,222.66,222.76,16006.0,219.6772,219.7068,219.5392,219.6378,16006.0
2024-07-19 13:05:00,222.8,222.89,222.75,222.77,16420.0,219.6772,219.7659,219.6279,219.6476,16420.0
2024-07-19 13:10:00,222.85,222.99,222.74,222.93,6834.0,219.7265,219.8645,219.6181,219.8054,6834.0
2024-07-19 13:15:00,222.95,222.95,222.85,222.9,2168.0,219.8251,219.8251,219.7265,219.7758,2168.0
2024-07-19 13:20:00,222.89,222.89,222.69,222.81,22907.0,219.7659,219.7659,219.5688,219.6871,22907.0
2024-07-19 13:25:00,222.82,222.86,222.75,222.82,7260.0,219.6969,219.7364,219.6279,219.6969,7260.0
2024-07-19 13:30:00,222.79,222.79,222.41,222.54,3489.0,219.6674,219.6674,219.2927,219.4209,3489.0
2024-07-19 13:35:00,222.55,222.63,222.51,222.55,7951.0,219.4307,219.5096,219.3913,219.4307,7951.0
2024-07-19 13:40:00,222.55,222.57,222.47,222.54,11584.0,219.4307,219.4504,219.3518,219.4209,11584.0
2024-07-19 13:45:00,222.54,222.69,222.54,222.62,2602.0,219.4209,219.5688,219.4209,219.4997,2602.0
2024-07-19 13:50:00,222.56,222.65,222.55,222.63,3237.0,219.4406,219.5293,219.4307,219.5096,3237.0
2024-07-19 13:55:00,222.65,222.71,222.6,222.6,2888.0,219.5293,219.5885,219.48,219.48,2888.0
2024-07-19 14:00:00,222.6,222.65,222.54,222.54,1053.0,219.48,219.5293,219.4209,219.4209,1053.0
2024-07-19 14:05:00,222.6,222.8,222.52,222.8,7098.0,219.48,219.6772,219.4011,219.6772,7098.0
2024-07-19 14:10:00,222.68,222.74,222.67,222.7,5912.0,219.5589,219.6181,219.549,219.5786,5912.0
2024-07-19 14:15:00,222.76,222.89,222.73,222.88,1955.0,219.6378,219.7659,219.6082,219.7561,1955.0
2024-07-19 14:20:00,222.8,222.84,222.76,222.84,4981.0,219.6772,219.7166,219.6378,219.7166,4981.0
2024-07-19 14:25:00,222.78,222.84,222.72,222.73,2305.0,219.6575,219.7166,219.5983,219.6082,2305.0
2024-07-19 14:30:00,222.65,222.72,222.61,222.61,991.0,219.5293,219.5983,219.4899,219.4899,991.0
2024-07-19 14:35:00,222.62,222.78,222.53,222.7,7735.0,219.4997,219.6575,219.411,219.5786,7735.0
2024-07-19 14:40:00,222.72,222.92,222.71,222.71,4889.0,219.5983,219.7955,219.5885,219.5885,4889.0
2024-07-19 14:45:00,222.69,222.74,222.68,222.72,2639.0,219.5688,219.6181,219.5589,219.5983,2639.0
2024-07-19 14:50:00,222.68,222.76,222.67,222.76,4379.0,219.5589,219.6378,219.549,219.6378,4379.0
2024-07-19 14:55:00,222.7,222.83,222.67,222.77,5350.0,219.5786,219.7068,219.549,219.6476,5350.0
2024-07-19 15:00:00,222.85,223.07,222.85,223.06,2475.0,219.7265,219.9434,219.7265,219.9336,2475.0
2024-07-19 15:05:00,223.04,223.05,222.98,223.05,3125.0,219.9138,219.9237,219.8547,219.9237,3125.0
2024-07-19 15:10:00,222.98,223.18,222.98,223.03,3589.0,219.8547,220.0519,219.8547,219.904,3589.0
2024-07-19 15:15:00,223.03,223.04,222.99,223.02,1730.0,219.904,219.9138,219.8645,219.8941,1730.0
2024-07-19 15:20:00,223.02,223.1,223.02,223.03,5277.0,219.8941,219.973,219.8941,219.904,5277.0
2024-07-19 15:25:00,223.03,223.13,223.0,223.06,6168.0,219.904,220.0026,219.8744,219.9336,6168.0
2024-07-19 15:30:00,223.1,223.11,222.96,222.99,5886.0,219.973,219.9829,219.835,219.8645,5886.0
2024-07-19 15:35:00,222.98,223.01,222.78,222.8,5807.0,219.8547,219.8843,219.6575,219.6772,5807.0
2024-07-19 15:40:00,222.83,222.94,222.74,222.74,14367.0,219.7068,219.8152,219.6181,219.6181,14367.0
2024-07-19 15:45:00,222.78,222.91,222.77,222.82,9825.0,219.6575,219.7857,219.6476,219.6969,9825.0
2024-07-19 15:50:00,222.82,223.12,222.8,222.83,19936.0,219.6969,219.9927,219.6772,219.7068,19936.0
2024-07-19 15:55:00,222.83,222.9,222.7,222.8,66667.0,219.7068,219.7758,219.5786,219.6772,66667.0
2024-07-22 09:30:00,221.7,222.6,221.31,222.5,37682.0,218.5926,219.48,218.2081,219.3814,37682.0
2024-07-22 09:35:00,222.53,222.68,221.95,222.42,30284.0,219.411,219.5589,218.8391,219.3025,30284.0
2024-07-22 09:40:00,222.5,222.57,221.73,221.81,7449.0,219.3814,219.4504,218.6222,218.7011,7449.0
2024-07-22 09:45:00,221.93,222.28,221.85,222.21,5465.0,218.8194,219.1645,218.7405,219.0955,5465.0
2024-07-22 09:50:00,222.34,222.35,221.91,221.96,5729.0,219.2237,219.2335,218.7997,218.849,5729.0
2024-07-22 09:55:00,221.96,222.21,221.85,221.85,5964.0,218.849,219.0955,218.7405,218.7405,5964.0
2024-07-22 10:00:00,221.83,222.07,221.68,221.93,8570.0,218.7208,218.9574,218.5729,218.8194,8570.0
2024-07-22 10:05:00,221.91,222.19,221.8,222.19,9408.0,218.7997,219.0758,218.6912,219.0758,9408.0
2024-07-22 10:10:00,222.25,222.4,222.19,222.36,13298.0,219.1349,219.2828,219.0758,219.2434,13298.0
2024-07-22 10:15:00,222.33,222.36,222.13,222.15,1595.0,219.2138,219.2434,219.0166,219.0363,1595.0
2024-07-22 10:20:00,222.05,222.09,221.81,222.03,14293.0,218.9377,218.9772,218.7011,218.918,14293.0
2024-07-22 10:25:00,222.03,222.04,221.82,222.04,11236.0,218.918,218.9279,218.7109,218.9279,11236.0
2024-07-22 10:30:00,222.12,222.5,222.11,222.42,23841.0,219.0067,219.3814,218.9969,219.3025,23841.0
2024-07-22 10:35:00,222.41,222.48,222.32,222.38,6824.0,219.2927,219.3617,219.2039,219.2631,6824.0
2024-07-22 10:40:00,222.29,222.69,222.29,222.67,17973.0,219.1744,219.5688,219.1744,219.549,17973.0
2024-07-22 10:45:00,222.69,222.91,222.48,222.75,3500.0,219.5688,219.7857,219.3617,219.6279,3500.0
2024-07-22 10:50:00,222.68,222.75,222.62,222.68,2120.0,219.5589,219.6279,219.4997,219.5589,2120.0
2024-07-22 10:55:00,222.74,222.94,222.61,222.94,4368.0,219.6181,219.8152,219.4899,219.8152,4368.0
2024-07-22 11:00:00,222.88,223.0,222.86,222.99,1606.0,219.7561,219.8744,219.7364,219.8645,1606.0
2024-07-22 11:05:00,222.84,222.88,222.79,222.86,8449.0,219.7166,219.7561,219.6674,219.7364,8449.0
2024-07-22 11:10:00,222.86,222.86,222.68,222.68,1566.0,219.7364,219.7364,219.5589,219.5589,1566.0
2024-07-22 11:15:00,222.65,222.9,222.64,222.77,3964.0,219.5293,219.7758,219.5195,219.6476,3964.0
2024-07-22 11:20:00,222.83,222.91,222.78,222.8,2351.0,219.7068,219.7857,219.6575,219.6772,2351.0
2024-07-22 11:25:00,222.85,222.88,222.64,222.73,2363.0,219.7265,219.7561,219.5195,219.6082,2363.0
2024-07-22 11:30:00,222.64,222.71,222.52,222.65,4705.0,219.5195,219.5885,219.4011,219.5293,4705.0
2024-07-22 11:35:00,222.61,222.61,222.35,222.35,5663.0,219.4899,219.4899,219.2335,219.2335,5663.0
2024-07-22 11:40:00,222.37,222.37,222.19,222.25,2635.0,219.2532,219.2532,219.0758,219.1349,2635.0
2024-07-22 11:45:00,222.3,222.3,222.15,222.15,1555.0,219.1842,219.1842,219.0363,219.0363,1555.0
2024-07-22 11:50:00,222.1,222.22,222.08,222.08,1710.0,218.987,219.1053,218.9673,218.9673,1710.0
2024-07-22 11:55:00,222.06,222.11,222.04,222.04,4295.0,218.9476,218.9969,218.9279,218.9279,4295.0
2024-07-22 12:00:00,222.03,222.17,222.03,222.13,4091.0,218.918,219.056,218.918,219.0166,4091.0
2024-07-22 12:05:00,222.12,222.13,222.04,222.13,3232.0,219.0067,219.0166,218.9279,219.0166,3232.0
2024-07-22 12:10:00,222.11,222.12,222.05,222.1,915.0,218.9969,219.0067,218.9377,218.987,915.0
2024-07-22 12:15:00,222.14,222.29,222.14,222.25,2354.0,219.0265,219.1744,219.0265,219.1349,2354.0
2024-07-22 12:20:00,222.19,222.26,222.12,222.26,1226.0,219.0758,219.1448,219.0067,219.1448,1226.0
2024-07-22 12:25:00,222.18,222.21,222.17,222.17,600.0,219.0659,219.0955,219.056,219.056,600.0
2024-07-22 12:30:00,222.2,222.22,222.09,222.09,2252.0,219.0856,219.1053,218.9772,218.9772,2252.0
2024-07-22 12:35:00,222.11,222.14,222.06,222.06,1406.0,218.9969,219.0265,218.9476,218.9476,1406.0
2024-07-22 12:40:00,222.09,222.18,222.06,222.16,1928.0,218.9772,219.0659,218.9476,219.0462,1928.0
2024-07-22 12:45:00,222.14,222.16,222.05,222.06,3116.0,219.0265,219.0462,218.9377,218.9476,3116.0
2024-07-22 12:50:00,222.09,222.45,222.09,222.45,1416.0,218.9772,219.3321,218.9772,219.3321,1416.0
2024-07-22 12:55:00,222.43,222.46,222.41,222.46,1231.0,219.3124,219.342,219.2927,219.342,1231.0
2024-07-22 13:00:00,222.56,222.76,222.55,222.58,2359.0,219.4406,219.6378,219.4307,219.4603,2359.0
2024-07-22 13:05:00,222.66,222.69,222.63,222.63,805.0,219.5392,219.5688,219.5096,219.5096,805.0
2024-07-22 13:10:00,222.58,222.73,222.55,222.73,1661.0,219.4603,219.6082,219.4307,219.6082,1661.0
2024-07-22 13:15:00,222.75,222.82,222.75,222.8,1000.0,219.6279,219.6969,219.6279,219.6772,1000.0
2024-07-22 13:20:00,222.79,222.79,222.68,222.74,1900.0,219.6674,219.6674,219.5589,219.6181,1900.0
2024-07-22 13:25:00,222.75,222.82,222.74,222.79,508.0,219.6279,219.6969,219.6181,219.6674,508.0
2024-07-22 13:30:00,222.75,222.94,222.75,222.94,3240.0,219.6279,219.8152,219.6279,219.8152,3240.0
2024-07-22 13:35:00,222.86,222.86,222.82,222.84,900.0,219.7364,219.7364,219.6969,219.7166,900.0
2024-07-22 13:40:00,222.85,222.91,222.62,222.67,3122.0,219.7265,219.7857,219.4997,219.549,3122.0
2024-07-22 13:45:00,222.7,222.85,222.63,222.77,2295.0,219.5786,219.7265,219.5096,219.6476,2295.0
2024-07-22 13:50:00,222.81,222.83,222.7,222.74,3044.0,219.6871,219.7068,219.5786,219.6181,3044.0
2024-07-22 13:55:00,222.74,222.9,222.73,222.86,3040.0,219.6181,219.7758,219.6082,219.7364,3040.0
2024-07-22 14:00:00,222.93,222.93,222.7,222.71,2128.0,219.8054,219.8054,219.5786,219.5885,2128.0
2024-07-22 14:05:00,222.69,222.77,222.66,222.75,3082.0,219.5688,219.6476,219.5392,219.6279,3082.0
2024-07-22 14:10:00,222.78,222.79,222.63,222.69,2693.0,219.6575,219.6674,219.5096,219.5688,2693.0
2024-07-22 14:15:00,222.71,222.77,222.7,222.76,2920.0,219.5885,219.6476,219.5786,219.6378,2920.0
2024-07-22 14:20:00,222.74,222.84,222.74,222.82,4943.0,219.6181,219.7166,219.6181,219.6969,4943.0
2024-07-22 14:25:00,222.75,222.82,222.66,222.7,2913.0,219.6279,219.6969,219.5392,219.5786,2913.0
2024-07-22 14:30:00,222.68,222.96,222.67,222.92,2541.0,219.5589,219.835,219.549,219.7955,2541.0
2024-07-22 14:35:00,222.94,222.94,222.89,222.91,2012.0,219.8152,219.8152,219.7659,219.7857,2012.0
2024-07-22 14:40:00,222.89,223.05,222.89,222.95,3119.0,219.7659,219.9237,219.7659,219.8251,3119.0
2024-07-22 14:45:00,222.92,222.98,222.8,222.8,4121.0,219.7955,219.8547,219.6772,219.6772,4121.0
2024-07-22 14:50:00,222.79,222.88,222.79,222.86,2150.0,219.6674,219.7561,219.6674,219.7364,2150.0
2024-07-22 14:55:00,222.88,222.97,222.87,222.87,2290.0,219.7561,219.8448,219.7462,219.7462,2290.0
2024-07-22 15:00:00,222.9,222.95,222.8,222.9,4309.0,219.7758,219.8251,219.6772,219.7758,4309.0
2024-07-22 15:05:00,222.89,223.05,222.89,223.04,1919.0,219.7659,219.9237,219.7659,219.9138,1919.0
2024-07-22 15:10:00,223.03,223.15,223.03,223.1,4787.0,219.904,220.0223,219.904,219.973,4787.0
2024-07-22 15:15:00,223.12,223.12,222.96,222.99,5221.0,219.9927,219.9927,219.835,219.8645,5221.0
2024-07-22 15:20:00,222.98,223.14,222.98,223.07,2341.0,219.8547,220.0124,219.8547,219.9434,2341.0
2024-07-22 15:25:00,223.1,223.15,223.06,223.15,10050.0,219.973,220.0223,219.9336,220.0223,10050.0
2024-07-22 15:30:00,223.15,223.33,223.13,223.27,9913.0,220.0223,220.1998,220.0026,220.1406,9913.0
2024-07-22 15:35:00,223.3,223.34,223.29,223.29,6429.0,220.1702,220.2096,220.1603,220.1603,6429.0
2024-07-22 15:40:00,223.28,223.31,223.17,223.22,5896.0,220.1505,220.1801,220.042,220.0913,5896.0
2024-07-22 15:45:00,223.26,223.3,223.09,223.11,9843.0,220.1308,220.1702,219.9631,219.9829,9843.0
2024-07-22 15:50:00,223.13,223.53,223.13,223.28,23717.0,220.0026,220.397,220.0026,220.1505,23717.0
2024-07-22 15:55:00,223.24,223.52,223.22,223.45,43466.0,220.111,220.3871,220.0913,220.3181,43466.0
2024-07-23 09:30:00,223.41,223.52,222.7,223.15,33389.0,220.2787,220.3871,219.5786,220.0223,33389.0
2024-07-23 09:35:00,223.2,223.21,222.47,222.58,6346.0,220.0716,220.0815,219.3518,219.4603,6346.0
2024-07-23 09:40:00,222.47,222.62,222.17,222.23,2882.0,219.3518,219.4997,219.056,219.1152,2882.0
2024-07-23 09:45:00,222.31,222.6,222.31,222.34,25025.0,219.1941,219.48,219.1941,219.2237,25025.0
2024-07-23 09:50:00,222.33,222.55,222.29,222.55,17601.0,219.2138,219.4307,219.1744,219.4307,17601.0
2024-07-23 09:55:00,222.64,222.83,222.36,222.59,8934.0,219.5195,219.7068,219.2434,219.4702,8934.0
2024-07-23 10:00:00,222.55,222.82,222.45,222.5,38826.0,219.4307,219.6969,219.3321,219.3814,38826.0
2024-07-23 10:05:00,222.44,222.68,222.13,222.25,37777.0,219.3223,219.5589,219.0166,219.1349,37777.0
2024-07-23 10:10:00,222.25,222.31,221.82,222.09,11255.0,219.1349,219.1941,218.7109,218.9772,11255.0
2024-07-23 10:15:00,222.11,222.39,222.1,222.24,14003.0,218.9969,219.273,218.987,219.1251,14003.0
2024-07-23 10:20:00,222.29,222.33,221.64,221.65,17961.0,219.1744,219.2138,218.5335,218.5433,17961.0
2024-07-23 10:25:00,221.55,221.77,221.43,221.77,5039.0,218.4447,218.6616,218.3264,218.6616,5039.0
2024-07-23 10:30:00,221.78,221.81,221.44,221.66,13350.0,218.6715,218.7011,218.3363,218.5532,13350.0
2024-07-23 10:35:00,221.59,221.73,221.44,221.5,11706.0,218.4842,218.6222,218.3363,218.3954,11706.0
2024-07-23 10:40:00,221.4,221.5,221.23,221.31,5994.0,218.2968,218.3954,218.1292,218.2081,5994.0
2024-07-23 10:45:00,221.36,221.38,221.1,221.13,2588.0,218.2574,218.2771,218.001,218.0306,2588.0
2024-07-23 10:50:00,221.17,221.17,220.8,220.87,7446.0,218.0701,218.0701,217.7052,217.7743,7446.0
2024-07-23 10:55:00,220.83,220.93,220.74,220.91,4434.0,217.7348,217.8334,217.6461,217.8137,4434.0
2024-07-23 11:00:00,220.89,221.08,220.87,221.07,4610.0,217.794,217.9813,217.7743,217.9715,4610.0
2024-07-23 11:05:00,221.15,221.2,221.04,221.13,5438.0,218.0503,218.0996,217.9419,218.0306,5438.0
2024-07-23 11:10:00,221.1,221.12,220.93,220.97,2973.0,218.001,218.0208,217.8334,217.8729,2973.0
2024-07-23 11:15:00,220.94,221.17,220.93,221.14,6025.0,217.8433,218.0701,217.8334,218.0405,6025.0
2024-07-23 11:20:00,221.1,221.13,220.74,220.74,6360.0,218.001,218.0306,217.6461,217.6461,6360.0
2024-07-23 11:25:00,220.7,220.85,220.4,220.85,5683.0,217.6066,217.7545,217.3108,217.7545,5683.0
2024-07-23 11:30:00,220.83,220.87,220.76,220.77,2600.0,217.7348,217.7743,217.6658,217.6757,2600.0
2024-07-23 11:35:00,220.75,220.81,220.62,220.63,5761.0,217.6559,217.7151,217.5278,217.5376,5761.0
2024-07-23 11:40:00,220.64,220.79,220.56,220.69,4156.0,217.5475,217.6954,217.4686,217.5968,4156.0
2024-07-23 11:45:00,220.64,220.7,220.6,220.64,3116.0,217.5475,217.6066,217.508,217.5475,3116.0
2024-07-23 11:50:00,220.59,220.69,220.47,220.5,6595.0,217.4982,217.5968,217.3799,217.4094,6595.0
2024-07-23 11:55:00,220.45,220.55,220.25,220.26,8010.0,217.3601,217.4587,217.163,217.1728,8010.0
2024-07-23 12:00:00,220.24,220.24,220.04,220.06,8702.0,217.1531,217.1531,216.9559,216.9756,8702.0
2024-07-23 12:05:00,220.06,220.06,219.51,219.51,10459.0,216.9756,216.9756,216.4333,216.4333,10459.0
2024-07-23 12:10:00,219.47,219.51,219.27,219.33,7825.0,216.3939,216.4333,216.1967,216.2558,7825.0
2024-07-23 12:15:00,219.31,219.38,219.17,219.31,6888.0,216.2361,216.3051,216.0981,216.2361,6888.0
2024-07-23 12:20:00,219.25,219.32,218.87,218.88,9788.0,216.177,216.246,215.8023,215.8122,9788.0
2024-07-23 12:25:00,218.8,218.91,218.73,218.82,12291.0,215.7333,215.8417,215.6643,215.753,12291.0
2024-07-23 12:30:00,218.82,218.82,218.34,218.36,17708.0,215.753,215.753,215.2797,215.2994,17708.0
2024-07-23 12:35:00,218.35,218.54,218.12,218.17,12622.0,215.2896,215.4769,215.0628,215.1121,12622.0
2024-07-23 12:40:00,218.09,218.64,218.09,218.63,7950.0,215.0332,215.5755,215.0332,215.5657,7950.0
2024-07-23 12:45:00,218.64,218.87,218.51,218.65,24282.0,215.5755,215.8023,215.4473,215.5854,24282.0
2024-07-23 12:50:00,218.65,218.73,218.44,218.72,12436.0,215.5854,215.6643,215.3783,215.6544,12436.0
2024-07-23 12:55:00,218.75,218.78,218.59,218.59,7419.0,215.684,215.7136,215.5262,215.5262,7419.0
2024-07-23 13:00:00,218.59,218.69,218.49,218.69,4689.0,215.5262,215.6248,215.4276,215.6248,4689.0
2024-07-23 13:05:00,218.75,218.77,218.61,218.65,2210.0,215.684,215.7037,215.5459,215.5854,2210.0
2024-07-23 13:10:00,218.61,218.62,218.49,218.62,3132.0,215.5459,215.5558,215.4276,215.5558,3132.0
2024-07-23 13:15:00,218.58,218.63,218.57,218.59,1902.0,215.5164,215.5657,215.5065,215.5262,1902.0
2024-07-23 13:20:00,218.61,218.71,218.56,218.71,3000.0,215.5459,215.6445,215.4966,215.6445,3000.0
2024-07-23 13:25:00,218.78,219.04,218.69,219.04,8856.0,215.7136,215.9699,215.6248,215.9699,8856.0
2024-07-23 13:30:00,218.96,218.96,218.84,218.84,870.0,215.891,215.891,215.7727,215.7727,870.0
2024-07-23 13:35:00,218.84,219.0,218.75,219.0,3402.0,215.7727,215.9305,215.684,215.9305,3402.0
2024-07-23 13:40:00,219.01,219.08,218.91,219.08,4740.0,215.9403,216.0094,215.8417,216.0094,4740.0
2024-07-23 13:45:00,219.08,219.33,219.07,219.29,3799.0,216.0094,216.2558,215.9995,216.2164,3799.0
2024-07-23 13:50:00,219.33,219.5,219.32,219.49,2661.0,216.2558,216.4235,216.246,216.4136,2661.0
2024-07-23 13:55:00,219.42,219.54,219.42,219.54,2178.0,216.3446,216.4629,216.3446,216.4629,2178.0
2024-07-23 14:00:00,219.62,219.62,219.42,219.61,9855.0,216.5418,216.5418,216.3446,216.5319,9855.0
2024-07-23 14:05:00,219.59,219.66,219.55,219.59,2850.0,216.5122,216.5812,216.4728,216.5122,2850.0
2024-07-23 14:10:00,219.58,219.64,219.49,219.58,6570.0,216.5023,216.5615,216.4136,216.5023,6570.0
2024-07-23 14:15:00,219.55,219.58,219.44,219.44,3638.0,216.4728,216.5023,216.3643,216.3643,3638.0
2024-07-23 14:20:00,219.48,219.48,219.29,219.45,3051.0,216.4037,216.4037,216.2164,216.3742,3051.0
2024-07-23 14:25:00,219.38,219.45,219.35,219.38,5389.0,216.3051,216.3742,216.2756,216.3051,5389.0
2024-07-23 14:30:00,219.41,219.62,219.41,219.62,4156.0,216.3347,216.5418,216.3347,216.5418,4156.0
2024-07-23 14:35:00,219.64,219.73,219.56,219.73,4146.0,216.5615,216.6502,216.4826,216.6502,4146.0
2024-07-23 14:40:00,219.68,219.71,219.62,219.7,10885.0,216.6009,216.6305,216.5418,216.6207,10885.0
2024-07-23 14:45:00,219.67,219.77,219.62,219.7,2362.0,216.5911,216.6897,216.5418,216.6207,2362.0
2024-07-23 14:50:00,219.69,219.76,219.63,219.65,3241.0,216.6108,216.6798,216.5516,216.5714,3241.0
2024-07-23 14:55:00,219.61,219.67,219.47,219.49,4713.0,216.5319,216.5911,216.3939,216.4136,4713.0
2024-07-23 15:00:00,219.46,219.46,219.29,219.29,4022.0,216.384,216.384,216.2164,216.2164,4022.0
2024-07-23 15:05:00,219.29,219.32,219.2,219.2,4112.0,216.2164,216.246,216.1277,216.1277,4112.0
2024-07-23 15:10:00,219.24,219.39,219.24,219.36,8640.0,216.1671,216.315,216.1671,216.2854,8640.0
2024-07-23 15:15:00,219.38,219.47,219.2,219.23,11825.0,216.3051,216.3939,216.1277,216.1572,11825.0
2024-07-23 15:20:00,219.23,219.39,219.16,219.39,4843.0,216.1572,216.315,216.0882,216.315,4843.0
2024-07-23 15:25:00,219.4,219.4,219.26,219.34,7945.0,216.3249,216.3249,216.1868,216.2657,7945.0
2024-07-23 15:30:00,219.33,219.46,219.23,219.39,12256.0,216.2558,216.384,216.1572,216.315,12256.0
2024-07-23 15:35:00,219.34,219.4,219.26,219.35,10403.0,216.2657,216.3249,216.1868,216.2756,10403.0
2024-07-23 15:40:00,219.35,219.35,219.23,219.27,9568.0,216.2756,216.2756,216.1572,216.1967,9568.0
2024-07-23 15:45:00,219.28,219.34,219.09,219.3,12589.0,216.2065,216.2657,216.0192,216.2263,12589.0
2024-07-23 15:50:00,219.29,219.43,219.02,219.05,27811.0,216.2164,216.3544,215.9502,215.9798,27811.0
2024-07-23 15:55:00,219.02,219.06,218.63,218.76,76280.0,215.9502,215.9896,215.5657,215.6938,76280.0
2024-07-24 09:30:00,218.44,219.01,217.82,219.01,29048.0,215.3783,215.9403,214.767,215.9403,29048.0
2024-07-24 09:35:00,218.98,219.15,218.61,218.78,7647.0,215.9108,216.0784,215.5459,215.7136,7647.0
2024-07-24 09:40:00,218.77,219.58,218.61,218.96,14493.0,215.7037,216.5023,215.5459,215.891,14493.0
2024-07-24 09:45:00,219.08,219.52,218.89,218.93,4981.0,216.0094,216.4432,215.822,215.8615,4981.0
2024-07-24 09:50:00,218.98,218.98,218.45,218.58,5552.0,215.9108,215.9108,215.3882,215.5164,5552.0
2024-07-24 09:55:00,218.58,218.98,218.41,218.88,7899.0,215.5164,215.9108,215.3487,215.8122,7899.0
2024-07-24 10:00:00,218.99,219.05,218.29,218.32,5554.0,215.9206,215.9798,215.2304,215.26,5554.0
2024-07-24 10:05:00,218.41,218.7,218.34,218.5,7674.0,215.3487,215.6347,215.2797,215.4375,7674.0
2024-07-24 10:10:00,218.51,218.6,218.31,218.38,3578.0,215.4473,215.5361,215.2501,215.3192,3578.0
2024-07-24 10:15:00,218.46,218.46,217.86,217.9,3885.0,215.398,215.398,214.8065,214.8459,3885.0
2024-07-24 10:20:00,217.94,218.1,217.89,217.94,1936.0,214.8853,215.0431,214.836,214.8853,1936.0
2024-07-24 10:25:00,217.87,217.95,217.72,217.91,6125.0,214.8163,214.8952,214.6684,214.8557,6125.0
2024-07-24 10:30:00,217.98,218.04,217.76,217.78,6071.0,214.9248,214.9839,214.7079,214.7276,6071.0
2024-07-24 10:35:00,217.72,217.98,217.69,217.92,2683.0,214.6684,214.9248,214.6388,214.8656,2683.0
2024-07-24 10:40:00,217.96,218.11,217.77,217.95,6299.0,214.905,215.0529,214.7177,214.8952,6299.0
2024-07-24 10:45:00,218.03,218.11,217.97,218.07,3128.0,214.9741,215.0529,214.9149,215.0135,3128.0
2024-07-24 10:50:00,218.11,218.27,218.01,218.13,7144.0,215.0529,215.2107,214.9543,215.0727,7144.0
2024-07-24 10:55:00,218.2,218.28,218.11,218.14,3419.0,215.1417,215.2206,215.0529,215.0825,3419.0
2024-07-24 11:00:00,218.11,218.11,217.6,217.63,5983.0,215.0529,215.0529,214.5501,214.5797,5983.0
2024-07-24 11:05:00,217.54,217.79,217.52,217.77,4237.0,214.4909,214.7374,214.4712,214.7177,4237.0
2024-07-24 11:10:00,217.71,218.13,217.67,217.99,6858.0,214.6586,215.0727,214.6191,214.9346,6858.0
2024-07-24 11:15:00,218.13,218.14,217.83,217.84,2583.0,215.0727,215.0825,214.7769,214.7867,2583.0
2024-07-24 11:20:00,217.82,217.9,217.76,217.85,2923.0,214.767,214.8459,214.7079,214.7966,2923.0
2024-07-24 11:25:00,217.82,217.82,217.69,217.78,3945.0,214.767,214.767,214.6388,214.7276,3945.0
2024-07-24 11:30:00,217.76,217.9,217.71,217.89,2373.0,214.7079,214.8459,214.6586,214.836,2373.0
2024-07-24 11:35:00,217.85,217.95,217.78,217.88,2912.0,214.7966,214.8952,214.7276,214.8262,2912.0
2024-07-24 11:40:00,217.87,217.95,217.81,217.81,5079.0,214.8163,214.8952,214.7572,214.7572,5079.0
2024-07-24 11:45:00,217.83,217.86,217.7,217.71,2787.0,214.7769,214.8065,214.6487,214.6586,2787.0
2024-07-24 11:50:00,217.76,217.89,217.76,217.8,2443.0,214.7079,214.836,214.7079,214.7473,2443.0
2024-07-24 11:55:00,217.79,217.94,217.79,217.94,2581.0,214.7374,214.8853,214.7374,214.8853,2581.0
2024-07-24 12:00:00,218.21,218.39,218.21,218.24,2085.0,215.1515,215.329,215.1515,215.1811,2085.0
2024-07-24 12:05:00,218.24,218.32,218.23,218.29,2253.0,215.1811,215.26,215.1713,215.2304,2253.0
2024-07-24 12:10:00,218.24,218.5,218.24,218.5,2308.0,215.1811,215.4375,215.1811,215.4375,2308.0
2024-07-24 12:15:00,218.52,218.55,218.46,218.47,2230.0,215.4572,215.4868,215.398,215.4079,2230.0
2024-07-24 12:20:00,218.49,218.53,218.28,218.28,2770.0,215.4276,215.4671,215.2206,215.2206,2770.0
2024-07-24 12:25:00,218.28,218.5,218.27,218.44,3893.0,215.2206,215.4375,215.2107,215.3783,3893.0
2024-07-24 12:30:00,218.39,218.49,218.38,218.38,1950.0,215.329,215.4276,215.3192,215.3192,1950.0
2024-07-24 12:35:00,218.38,218.44,218.33,218.33,1307.0,215.3192,215.3783,215.2699,215.2699,1307.0
2024-07-24 12:40:00,218.35,218.39,218.34,218.34,1259.0,215.2896,215.329,215.2797,215.2797,1259.0
2024-07-24 12:45:00,218.32,218.49,218.28,218.39,5550.0,215.26,215.4276,215.2206,215.329,5550.0
2024-07-24 12:50:00,218.33,218.34,218.27,218.27,1948.0,215.2699,215.2797,215.2107,215.2107,1948.0
2024-07-24 12:55:00,218.25,218.46,218.25,218.42,3161.0,215.191,215.398,215.191,215.3586,3161.0
2024-07-24 13:00:00,218.47,218.63,218.46,218.62,2467.0,215.4079,215.5657,215.398,215.5558,2467.0
2024-07-24 13:05:00,218.62,218.68,218.5,218.68,2325.0,215.5558,215.615,215.4375,215.615,2325.0
2024-07-24 13:10:00,218.72,218.81,218.65,218.65,2999.0,215.6544,215.7431,215.5854,215.5854,2999.0
2024-07-24 13:15:00,218.72,218.73,218.58,218.59,1961.0,215.6544,215.6643,215.5164,215.5262,1961.0
2024-07-24 13:20:00,218.59,218.66,218.52,218.66,2939.0,215.5262,215.5952,215.4572,215.5952,2939.0
2024-07-24 13:25:00,218.62,218.69,218.55,218.57,1874.0,215.5558,215.6248,215.4868,215.5065,1874.0
2024-07-24 13:30:00,218.57,218.59,218.49,218.57,2557.0,215.5065,215.5262,215.4276,215.5065,2557.0
2024-07-24 13:35:00,218.56,218.72,218.49,218.66,2775.0,215.4966,215.6544,215.4276,215.5952,2775.0
2024-07-24 13:40:00,218.67,218.67,218.54,218.65,4738.0,215.6051,215.6051,215.4769,215.5854,4738.0
2024-07-24 13:45:00,218.65,218.82,218.65,218.82,3232.0,215.5854,215.753,215.5854,215.753,3232.0
2024-07-24 13:50:00,218.82,218.85,218.59,218.64,3804.0,215.753,215.7826,215.5262,215.5755,3804.0
2024-07-24 13:55:00,218.64,218.75,218.64,218.73,2954.0,215.5755,215.684,215.5755,215.6643,2954.0
2024-07-24 14:00:00,218.72,218.98,218.71,218.88,2922.0,215.6544,215.9108,215.6445,215.8122,2922.0
2024-07-24 14:05:00,218.85,218.85,218.71,218.71,3477.0,215.7826,215.7826,215.6445,215.6445,3477.0
2024-07-24 14:10:00,218.72,218.76,218.61,218.69,2920.0,215.6544,215.6938,215.5459,215.6248,2920.0
2024-07-24 14:15:00,218.69,218.72,218.62,218.62,3327.0,215.6248,215.6544,215.5558,215.5558,3327.0
2024-07-24 14:20:00,218.6,218.73,218.58,218.68,9233.0,215.5361,215.6643,215.5164,215.615,9233.0
2024-07-24 14:25:00,218.67,218.71,218.5,218.55,8234.0,215.6051,215.6445,215.4375,215.4868,8234.0
2024-07-24 14:30:00,218.55,218.63,218.52,218.63,5690.0,215.4868,215.5657,215.4572,215.5657,5690.0
2024-07-24 14:35:00,218.63,218.63,218.54,218.54,7332.0,215.5657,215.5657,215.4769,215.4769,7332.0
2024-07-24 14:40:00,218.54,218.84,218.53,218.77,9523.0,215.4769,215.7727,215.4671,215.7037,9523.0
2024-07-24 14:45:00,218.8,218.91,218.75,218.91,5425.0,215.7333,215.8417,215.684,215.8417,5425.0
2024-07-24 14:50:00,218.91,218.96,218.72,218.83,7317.0,215.8417,215.891,215.6544,215.7629,7317.0
2024-07-24 14:55:00,218.88,218.95,218.83,218.92,5183.0,215.8122,215.8812,215.7629,215.8516,5183.0
2024-07-24 15:00:00,218.91,218.91,218.55,218.62,11161.0,215.8417,215.8417,215.4868,215.5558,11161.0
2024-07-24 15:05:00,218.6,218.61,218.31,218.33,3783.0,215.5361,215.5459,215.2501,215.2699,3783.0
2024-07-24 15:10:00,218.32,218.45,218.28,218.4,8235.0,215.26,215.3882,215.2206,215.3389,8235.0
2024-07-24 15:15:00,218.4,218.4,218.24,218.34,6134.0,215.3389,215.3389,215.1811,215.2797,6134.0
2024-07-24 15:20:00,218.37,218.41,218.08,218.15,14348.0,215.3093,215.3487,215.0234,215.0924,14348.0
2024-07-24 15:25:00,218.16,218.19,218.08,218.14,11572.0,215.1022,215.1318,215.0234,215.0825,11572.0
2024-07-24 15:30:00,218.18,218.2,218.1,218.1,14452.0,215.122,215.1417,215.0431,215.0431,14452.0
2024-07-24 15:35:00,218.09,218.18,217.91,217.95,21642.0,215.0332,215.122,214.8557,214.8952,21642.0
2024-07-24 15:40:00,217.91,217.91,217.67,217.7,16442.0,214.8557,214.8557,214.6191,214.6487,16442.0
2024-07-24 15:45:00,217.69,217.77,217.3,217.32,21647.0,214.6388,214.7177,214.2543,214.274,21647.0
2024-07-24 15:50:00,217.3,217.39,217.06,217.17,37918.0,214.2543,214.343,214.0177,214.1261,37918.0
2024-07-24 15:55:00,217.2,217.44,216.98,217.43,68470.0,214.1557,214.3923,213.9388,214.3825,68470.0
2024-07-25 09:30:00,202.88,210.0,202.0,208.66,133754.0,200.0364,207.0566,199.1687,205.7354,133754.0
2024-07-25 09:35:00,208.66,209.41,205.76,206.12,61486.0,205.7354,206.4749,202.876,203.231,61486.0
2024-07-25 09:40:00,206.26,206.56,203.78,204.05,36321.0,203.369,203.6648,200.9238,201.19,36321.0
2024-07-25 09:45:00,204.05,204.14,202.78,203.59,35051.0,201.19,201.2788,199.9378,200.7365,35051.0
2024-07-25 09:50:00,203.59,206.24,203.59,206.24,34129.0,200.7365,203.3493,200.7365,203.3493,34129.0
2024-07-25 09:55:00,206.22,207.68,205.85,206.75,30661.0,203.3296,204.7691,202.9648,203.8522,30661.0
2024-07-25 10:00:00,206.72,206.72,204.51,205.35,36621.0,203.8226,203.8226,201.6436,202.4718,36621.0
2024-07-25 10:05:00,205.24,206.05,204.92,205.6,20364.0,202.3633,203.162,202.0478,202.7183,20364.0
2024-07-25 10:10:00,205.51,205.72,204.8,205.62,16715.0,202.6295,202.8366,201.9295,202.738,16715.0
2024-07-25 10:15:00,205.42,205.7,204.43,204.66,14570.0,202.5408,202.8169,201.5647,201.7915,14570.0
2024-07-25 10:20:00,204.57,204.57,203.75,204.5,11049.0,201.7027,201.7027,200.8942,201.6337,11049.0
2024-07-25 10:25:00,204.46,204.66,203.82,204.46,33560.0,201.5943,201.7915,200.9632,201.5943,33560.0
2024-07-25 10:30:00,204.25,204.8,204.16,204.41,12903.0,201.3872,201.9295,201.2985,201.545,12903.0
2024-07-25 10:35:00,204.51,204.88,204.31,204.78,23121.0,201.6436,202.0084,201.4464,201.9098,23121.0
2024-07-25 10:40:00,204.78,204.99,204.46,204.9,34243.0,201.9098,202.1168,201.5943,202.0281,34243.0
2024-07-25 10:45:00,205.02,205.02,203.96,204.08,17737.0,202.1464,202.1464,201.1013,201.2196,17737.0
2024-07-25 10:50:00,204.18,204.37,203.49,203.5,14566.0,201.3182,201.5055,200.6379,200.6477,14566.0
2024-07-25 10:55:00,203.42,203.78,203.26,203.46,13005.0,200.5688,200.9238,200.4111,200.6083,13005.0
2024-07-25 11:00:00,203.27,203.5,202.76,203.25,53110.0,200.4209,200.6477,199.9181,200.4012,53110.0
2024-07-25 11:05:00,203.26,204.05,203.2,203.2,10542.0,200.4111,201.19,200.3519,200.3519,10542.0
2024-07-25 11:10:00,203.35,203.44,203.11,203.24,10072.0,200.4998,200.5886,200.2632,200.3914,10072.0
2024-07-25 11:15:00,203.27,203.63,203.16,203.37,14400.0,200.4209,200.7759,200.3125,200.5195,14400.0
2024-07-25 11:20:00,203.51,203.54,202.68,202.68,14581.0,200.6576,200.6872,199.8392,199.8392,14581.0
2024-07-25 11:25:00,202.68,202.68,202.16,202.44,15520.0,199.8392,199.8392,199.3265,199.6026,15520.0
2024-07-25 11:30:00,202.39,202.67,202.02,202.2,14485.0,199.5533,199.8294,199.1885,199.3659,14485.0
2024-07-25 11:35:00,202.12,203.03,202.1,202.62,25485.0,199.2871,200.1843,199.2673,199.7801,25485.0
2024-07-25 11:40:00,202.5,202.6,201.83,201.83,21030.0,199.6617,199.7603,199.0011,199.0011,21030.0
2024-07-25 11:45:00,201.83,202.38,201.83,202.21,15375.0,199.0011,199.5434,199.0011,199.3758,15375.0
2024-07-25 11:50:00,202.26,203.2,202.26,202.68,17231.0,199.4251,200.3519,199.4251,199.8392,17231.0
2024-07-25 11:55:00,202.68,202.73,202.42,202.44,9726.0,199.8392,199.8885,199.5829,199.6026,9726.0
2024-07-25 12:00:00,202.43,202.43,202.02,202.2,12452.0,199.5927,199.5927,199.1885,199.3659,12452.0
2024-07-25 12:05:00,202.27,202.33,201.99,202.01,10960.0,199.435,199.4941,199.1589,199.1786,10960.0
2024-07-25 12:10:00,202.04,202.47,201.95,202.42,16794.0,199.2082,199.6322,199.1194,199.5829,16794.0
2024-07-25 12:15:00,202.37,202.61,202.28,202.45,12157.0,199.5336,199.7702,199.4448,199.6124,12157.0
2024-07-25 12:20:00,202.4,202.46,201.94,202.11,13789.0,199.5631,199.6223,199.1096,199.2772,13789.0
2024-07-25 12:25:00,202.15,202.4,201.72,202.2,27758.0,199.3166,199.5631,198.8927,199.3659,27758.0
2024-07-25 12:30:00,202.23,202.87,202.23,202.69,16117.0,199.3955,200.0266,199.3955,199.8491,16117.0
2024-07-25 12:35:00,202.58,202.94,202.57,202.57,9360.0,199.7406,200.0956,199.7308,199.7308,9360.0
2024-07-25 12:40:00,202.7,202.76,202.48,202.76,3686.0,199.8589,199.9181,199.642,199.9181,3686.0
2024-07-25 12:45:00,202.81,203.51,202.72,203.45,12204.0,199.9674,200.6576,199.8787,200.5984,12204.0
2024-07-25 12:50:00,203.34,203.51,202.78,202.82,12692.0,200.49,200.6576,199.9378,199.9773,12692.0
2024-07-25 12:55:00,202.79,202.85,202.33,202.49,4782.0,199.9477,200.0068,199.4941,199.6519,4782.0
2024-07-25 13:00:00,202.46,202.55,201.89,201.89,7537.0,199.6223,199.711,199.0603,199.0603,7537.0
2024-07-25 13:05:00,201.88,202.29,201.84,202.04,8884.0,199.0504,199.4547,199.011,199.2082,8884.0
2024-07-25 13:10:00,202.2,202.38,202.0,202.01,8243.0,199.3659,199.5434,199.1687,199.1786,8243.0
2024-07-25 13:15:00,202.16,202.41,202.09,202.21,20001.0,199.3265,199.573,199.2575,199.3758,20001.0
2024-07-25 13:20:00,202.36,202.36,201.93,202.08,18987.0,199.5237,199.5237,199.0997,199.2476,18987.0
2024-07-25 13:25:00,202.0,202.17,201.9,201.95,6621.0,199.1687,199.3364,199.0701,199.1194,6621.0
2024-07-25 13:30:00,201.92,202.0,201.63,201.77,7724.0,199.0899,199.1687,198.8039,198.942,7724.0
2024-07-25 13:35:00,201.71,201.91,201.61,201.62,4581.0,198.8828,199.08,198.7842,198.7941,4581.0
2024-07-25 13:40:00,201.71,201.71,201.26,201.44,8335.0,198.8828,198.8828,198.4391,198.6166,8335.0
2024-07-25 13:45:00,201.38,201.39,201.05,201.23,21054.0,198.5574,198.5673,198.2321,198.4095,21054.0
2024-07-25 13:50:00,201.28,201.28,201.0,201.16,19822.0,198.4588,198.4588,198.1828,198.3405,19822.0
2024-07-25 13:55:00,201.17,201.29,201.09,201.18,11446.0,198.3504,198.4687,198.2715,198.3602,11446.0
2024-07-25 14:00:00,201.11,201.17,200.89,201.09,18102.0,198.2912,198.3504,198.0743,198.2715,18102.0
2024-07-25 14:05:00,201.12,201.34,201.01,201.01,10764.0,198.3011,198.518,198.1926,198.1926,10764.0
2024-07-25 14:10:00,201.01,201.28,200.83,201.28,23711.0,198.1926,198.4588,198.0151,198.4588,23711.0
2024-07-25 14:15:00,201.28,201.51,201.17,201.24,11538.0,198.4588,198.6856,198.3504,198.4194,11538.0
2024-07-25 14:20:00,201.28,201.34,201.0,201.05,10291.0,198.4588,198.518,198.1828,198.2321,10291.0
2024-07-25 14:25:00,201.1,201.21,200.96,201.07,9206.0,198.2814,198.3898,198.1433,198.2518,9206.0
2024-07-25 14:30:00,201.02,201.38,200.97,201.08,8040.0,198.2025,198.5574,198.1532,198.2616,8040.0
2024-07-25 14:35:00,200.95,201.09,200.81,200.81,9125.0,198.1335,198.2715,197.9954,197.9954,9125.0
2024-07-25 14:40:00,200.8,200.82,200.43,200.43,9749.0,197.9856,198.0053,197.6208,197.6208,9749.0
2024-07-25 14:45:00,200.46,200.82,200.43,200.59,11246.0,197.6503,198.0053,197.6208,197.7785,11246.0
2024-07-25 14:50:00,200.59,200.59,200.13,200.14,15204.0,197.7785,197.7785,197.325,197.3348,15204.0
2024-07-25 14:55:00,200.16,200.23,199.63,199.68,30311.0,197.3545,197.4236,196.832,196.8813,30311.0
2024-07-25 15:00:00,199.67,199.8,199.54,199.57,14331.0,196.8714,196.9996,196.7432,196.7728,14331.0
2024-07-25 15:05:00,199.63,199.81,199.51,199.81,14660.0,196.832,197.0094,196.7136,197.0094,14660.0
2024-07-25 15:10:00,199.84,200.14,199.79,200.14,15437.0,197.039,197.3348,196.9897,197.3348,15437.0
2024-07-25 15:15:00,200.13,200.73,200.07,200.72,11099.0,197.325,197.9165,197.2658,197.9067,11099.0
2024-07-25 15:20:00,200.71,201.18,200.61,201.05,24032.0,197.8968,198.3602,197.7982,198.2321,24032.0
2024-07-25 15:25:00,201.12,201.38,201.1,201.33,20395.0,198.3011,198.5574,198.2814,198.5081,20395.0
2024-07-25 15:30:00,201.28,201.49,201.25,201.43,44044.0,198.4588,198.6659,198.4293,198.6067,44044.0
2024-07-25 15:35:00,201.41,201.46,201.16,201.46,29098.0,198.587,198.6363,198.3405,198.6363,29098.0
2024-07-25 15:40:00,201.49,201.56,201.27,201.36,43726.0,198.6659,198.7349,198.449,198.5377,43726.0
2024-07-25 15:45:00,201.37,201.48,201.06,201.44,54295.0,198.5476,198.656,198.2419,198.6166,54295.0
2024-07-25 15:50:00,201.48,201.61,200.53,200.67,61516.0,198.656,198.7842,197.7193,197.8574,61516.0
2024-07-25 15:55:00,200.67,200.7,199.9,199.92,126332.0,197.8574,197.887,197.0982,197.1179,126332.0
2024-07-26 09:30:00,200.07,200.79,199.23,199.58,75688.0,197.2658,197.9757,196.4376,196.7827,75688.0
2024-07-26 09:35:00,199.75,199.92,198.91,199.23,28172.0,196.9503,197.1179,196.1221,196.4376,28172.0
2024-07-26 09:40:00,199.38,199.58,199.04,199.04,23722.0,196.5855,196.7827,196.2502,196.2502,23722.0
2024-07-26 09:45:00,199.02,199.1,198.3,198.45,28245.0,196.2305,196.3094,195.5206,195.6685,28245.0
2024-07-26 09:50:00,198.47,198.53,198.09,198.4,22261.0,195.6882,195.7474,195.3135,195.6192,22261.0
2024-07-26 09:55:00,198.4,198.75,198.34,198.41,15002.0,195.6192,195.9643,195.56,195.6291,15002.0
2024-07-26 10:00:00,198.36,198.61,197.87,198.11,26706.0,195.5798,195.8263,195.0966,195.3333,26706.0
2024-07-26 10:05:00,198.04,198.12,197.58,197.68,21914.0,195.2642,195.3431,194.8107,194.9093,21914.0
2024-07-26 10:10:00,197.67,198.41,197.35,198.14,17381.0,194.8994,195.6291,194.5839,195.3628,17381.0
2024-07-26 10:15:00,198.21,198.35,198.09,198.3,13484.0,195.4319,195.5699,195.3135,195.5206,13484.0
2024-07-26 10:20:00,198.24,199.26,198.24,199.0,19488.0,195.4614,196.4671,195.4614,196.2108,19488.0
2024-07-26 10:25:00,198.97,199.45,198.97,199.4,24875.0,196.1812,196.6545,196.1812,196.6052,24875.0
2024-07-26 10:30:00,199.35,199.49,198.52,198.54,17880.0,196.5559,196.6939,195.7375,195.7572,17880.0
2024-07-26 10:35:00,198.69,198.74,198.16,198.52,15110.0,195.9051,195.9544,195.3826,195.7375,15110.0
2024-07-26 10:40:00,198.52,198.6,198.21,198.49,25479.0,195.7375,195.8164,195.4319,195.7079,25479.0
2024-07-26 10:45:00,198.5,198.84,198.18,198.23,12820.0,195.7178,196.053,195.4023,195.4516,12820.0
2024-07-26 10:50:00,198.22,198.44,198.21,198.35,12101.0,195.4417,195.6586,195.4319,195.5699,12101.0
2024-07-26 10:55:00,198.34,198.34,197.76,197.88,16798.0,195.56,195.56,194.9882,195.1065,16798.0
2024-07-26 11:00:00,197.98,198.66,197.97,198.19,19027.0,195.2051,195.8756,195.1952,195.4121,19027.0
2024-07-26 11:05:00,198.27,198.44,197.89,197.93,24144.0,195.491,195.6586,195.1164,195.1558,24144.0
2024-07-26 11:10:00,197.86,197.99,197.63,197.77,10667.0,195.0868,195.215,194.86,194.998,10667.0
2024-07-26 11:15:00,197.8,197.85,197.64,197.64,7986.0,195.0276,195.0769,194.8699,194.8699,7986.0
2024-07-26 11:20:00,197.63,197.81,197.62,197.71,9881.0,194.86,195.0375,194.8501,194.9389,9881.0
2024-07-26 11:25:00,197.69,197.71,197.61,197.69,9013.0,194.9192,194.9389,194.8403,194.9192,9013.0
2024-07-26 11:30:00,197.66,197.78,197.66,197.69,14579.0,194.8896,195.0079,194.8896,194.9192,14579.0
2024-07-26 11:35:00,197.68,198.0,197.62,197.94,15593.0,194.9093,195.2248,194.8501,195.1657,15593.0
2024-07-26 11:40:00,197.97,198.03,197.9,197.96,7890.0,195.1952,195.2544,195.1262,195.1854,7890.0
2024-07-26 11:45:00,197.99,198.3,197.98,198.14,7676.0,195.215,195.5206,195.2051,195.3628,7676.0
2024-07-26 11:50:00,198.25,198.33,198.19,198.21,5895.0,195.4713,195.5502,195.4121,195.4319,5895.0
2024-07-26 11:55:00,198.23,198.27,198.06,198.24,10633.0,195.4516,195.491,195.284,195.4614,10633.0
2024-07-26 12:00:00,198.29,198.51,198.16,198.36,22888.0,195.5107,195.7277,195.3826,195.5798,22888.0
2024-07-26 12:05:00,198.32,198.73,198.32,198.65,8191.0,195.5403,195.9446,195.5403,195.8657,8191.0
2024-07-26 12:10:00,198.7,198.74,198.3,198.39,7284.0,195.915,195.9544,195.5206,195.6093,7284.0
2024-07-26 12:15:00,198.43,198.53,198.26,198.26,6995.0,195.6488,195.7474,195.4812,195.4812,6995.0
2024-07-26 12:20:00,198.26,198.31,198.15,198.19,8628.0,195.4812,195.5305,195.3727,195.4121,8628.0
2024-07-26 12:25:00,198.18,198.19,198.04,198.19,19180.0,195.4023,195.4121,195.2642,195.4121,19180.0
2024-07-26 12:30:00,198.09,198.12,197.95,197.96,7813.0,195.3135,195.3431,195.1755,195.1854,7813.0
2024-07-26 12:35:00,197.95,198.05,197.88,198.05,8145.0,195.1755,195.2741,195.1065,195.2741,8145.0
2024-07-26 12:40:00,198.01,198.32,197.97,198.32,11511.0,195.2347,195.5403,195.1952,195.5403,11511.0
2024-07-26 12:45:00,198.24,198.26,198.0,198.03,8634.0,195.4614,195.4812,195.2248,195.2544,8634.0
2024-07-26 12:50:00,198.06,198.19,198.02,198.16,7756.0,195.284,195.4121,195.2445,195.3826,7756.0
2024-07-26 12:55:00,198.19,198.21,198.04,198.09,9160.0,195.4121,195.4319,195.2642,195.3135,9160.0
2024-07-26 13:00:00,198.09,198.09,197.9,198.02,16308.0,195.3135,195.3135,195.1262,195.2445,16308.0
2024-07-26 13:05:00,198.05,198.37,198.02,198.35,8942.0,195.2741,195.5896,195.2445,195.5699,8942.0
2024-07-26 13:10:00,198.37,198.45,198.15,198.36,6313.0,195.5896,195.6685,195.3727,195.5798,6313.0
2024-07-26 13:15:00,198.38,198.42,198.25,198.25,1541.0,195.5995,195.6389,195.4713,195.4713,1541.0
2024-07-26 13:20:00,198.25,198.31,198.18,198.22,5168.0,195.4713,195.5305,195.4023,195.4417,5168.0
2024-07-26 13:25:00,198.25,198.27,198.1,198.17,8770.0,195.4713,195.491,195.3234,195.3924,8770.0
2024-07-26 13:30:00,198.05,198.16,197.97,197.97,7531.0,195.2741,195.3826,195.1952,195.1952,7531.0
2024-07-26 13:35:00,198.04,198.05,197.7,197.73,6313.0,195.2642,195.2741,194.929,194.9586,6313.0
2024-07-26 13:40:00,197.72,197.76,197.6,197.61,5177.0,194.9487,194.9882,194.8304,194.8403,5177.0
2024-07-26 13:45:00,197.61,197.7,197.46,197.63,9826.0,194.8403,194.929,194.6924,194.86,9826.0
2024-07-26 13:50:00,197.68,197.72,197.54,197.61,10463.0,194.9093,194.9487,194.7713,194.8403,10463.0
2024-07-26 13:55:00,197.59,197.93,197.58,197.73,7947.0,194.8206,195.1558,194.8107,194.9586,7947.0
2024-07-26 14:00:00,197.68,197.68,197.5,197.51,5821.0,194.9093,194.9093,194.7318,194.7417,5821.0
2024-07-26 14:05:00,197.47,197.8,197.42,197.66,9289.0,194.7022,195.0276,194.6529,194.8896,9289.0
2024-07-26 14:10:00,197.69,197.72,197.57,197.71,3357.0,194.9192,194.9487,194.8008,194.9389,3357.0
2024-07-26 14:15:00,197.7,197.7,197.47,197.47,5725.0,194.929,194.929,194.7022,194.7022,5725.0
2024-07-26 14:20:00,197.47,197.55,197.44,197.54,5088.0,194.7022,194.7811,194.6727,194.7713,5088.0
2024-07-26 14:25:00,197.54,197.54,197.39,197.4,6853.0,194.7713,194.7713,194.6234,194.6332,6853.0
2024-07-26 14:30:00,197.37,197.42,197.25,197.34,12047.0,194.6036,194.6529,194.4853,194.5741,12047.0
2024-07-26 14:35:00,197.36,197.38,197.22,197.28,7158.0,194.5938,194.6135,194.4557,194.5149,7158.0
2024-07-26 14:40:00,197.3,197.33,197.04,197.14,4982.0,194.5346,194.5642,194.2783,194.3769,4982.0
2024-07-26 14:45:00,197.14,197.16,197.09,197.14,6691.0,194.3769,194.3966,194.3276,194.3769,6691.0
2024-07-26 14:50:00,197.16,197.19,197.1,197.12,7111.0,194.3966,194.4262,194.3374,194.3571,7111.0
2024-07-26 14:55:00,197.11,197.16,197.07,197.1,8487.0,194.3473,194.3966,194.3078,194.3374,8487.0
2024-07-26 15:00:00,197.08,197.25,197.07,197.09,10790.0,194.3177,194.4853,194.3078,194.3276,10790.0
2024-07-26 15:05:00,197.08,197.15,197.02,197.03,10483.0,194.3177,194.3867,194.2585,194.2684,10483.0
2024-07-26 15:10:00,197.04,197.32,197.04,197.28,9029.0,194.2783,194.5543,194.2783,194.5149,9029.0
2024-07-26 15:15:00,197.25,197.45,197.22,197.45,6242.0,194.4853,194.6825,194.4557,194.6825,6242.0
2024-07-26 15:20:00,197.43,197.49,197.36,197.46,8869.0,194.6628,194.722,194.5938,194.6924,8869.0
2024-07-26 15:25:00,197.5,197.53,197.29,197.32,13746.0,194.7318,194.7614,194.5248,194.5543,13746.0
2024-07-26 15:30:00,197.3,197.31,197.01,197.09,14178.0,194.5346,194.5445,194.2487,194.3276,14178.0
2024-07-26 15:35:00,197.09,197.1,196.79,196.8,18882.0,194.3276,194.3374,194.0318,194.0416,18882.0
2024-07-26 15:40:00,196.79,196.8,196.59,196.7,23253.0,194.0318,194.0416,193.8346,193.943,23253.0
2024-07-26 15:45:00,196.71,196.87,196.61,196.83,26426.0,193.9529,194.1106,193.8543,194.0712,26426.0
2024-07-26 15:50:00,196.83,197.06,196.81,196.9,62734.0,194.0712,194.298,194.0515,194.1402,62734.0
2024-07-26 15:55:00,196.91,197.04,196.72,196.97,147890.0,194.1501,194.2783,193.9628,194.2092,147890.0
2024-07-29 09:30:00,198.28,198.5,197.43,197.86,44443.0,195.5009,195.7178,194.6628,195.0868,44443.0
2024-07-29 09:35:00,197.45,199.31,197.45,199.22,48021.0,194.6825,196.5164,194.6825,196.4277,48021.0
2024-07-29 09:40:00,199.34,199.36,198.86,199.04,11575.0,196.546,196.5657,196.0728,196.2502,11575.0
2024-07-29 09:45:00,199.3,199.33,199.01,199.03,5993.0,196.5066,196.5362,196.2207,196.2404,5993.0
2024-07-29 09:50:00,198.81,199.53,198.4,199.48,20465.0,196.0235,196.7334,195.6192,196.6841,20465.0
2024-07-29 09:55:00,199.47,199.59,199.25,199.51,5335.0,196.6742,196.7925,196.4573,196.7136,5335.0
2024-07-29 10:00:00,199.51,199.62,199.23,199.53,8178.0,196.7136,196.8221,196.4376,196.7334,8178.0
2024-07-29 10:05:00,199.53,199.95,199.52,199.77,20016.0,196.7334,197.1475,196.7235,196.97,20016.0
2024-07-29 10:10:00,199.65,199.92,199.44,199.47,10761.0,196.8517,197.1179,196.6446,196.6742,10761.0
2024-07-29 10:15:00,199.44,199.78,199.44,199.64,10839.0,196.6446,196.9799,196.6446,196.8418,10839.0
2024-07-29 10:20:00,199.65,200.18,199.64,199.72,18303.0,196.8517,197.3743,196.8418,196.9207,18303.0
2024-07-29 10:25:00,199.7,199.99,199.62,199.99,19907.0,196.901,197.1869,196.8221,197.1869,19907.0
2024-07-29 10:30:00,199.96,200.09,199.51,199.59,27276.0,197.1573,197.2855,196.7136,196.7925,27276.0
2024-07-29 10:35:00,199.67,199.67,199.08,199.17,12702.0,196.8714,196.8714,196.2897,196.3784,12702.0
2024-07-29 10:40:00,199.24,199.36,199.08,199.13,4739.0,196.4474,196.5657,196.2897,196.339,4739.0
2024-07-29 10:45:00,199.13,199.13,198.34,198.52,16239.0,196.339,196.339,195.56,195.7375,16239.0
2024-07-29 10:50:00,198.55,198.61,198.15,198.56,7717.0,195.7671,195.8263,195.3727,195.777,7717.0
2024-07-29 10:55:00,198.53,198.97,198.53,198.95,10210.0,195.7474,196.1812,195.7474,196.1615,10210.0
2024-07-29 11:00:00,198.78,198.97,198.73,198.76,6266.0,195.9939,196.1812,195.9446,195.9742,6266.0
2024-07-29 11:05:00,198.78,198.81,198.58,198.75,3484.0,195.9939,196.0235,195.7967,195.9643,3484.0
2024-07-29 11:10:00,198.82,198.91,198.74,198.76,6020.0,196.0333,196.1221,195.9544,195.9742,6020.0
2024-07-29 11:15:00,198.78,199.01,198.77,198.94,10618.0,195.9939,196.2207,195.984,196.1516,10618.0
2024-07-29 11:20:00,198.94,199.01,198.74,198.84,18750.0,196.1516,196.2207,195.9544,196.053,18750.0
2024-07-29 11:25:00,198.87,199.09,198.83,198.98,5193.0,196.0826,196.2995,196.0432,196.1911,5193.0
2024-07-29 11:30:00,198.98,199.07,198.8,199.07,5115.0,196.1911,196.2798,196.0136,196.2798,5115.0
2024-07-29 11:35:00,199.09,199.13,198.96,199.11,4425.0,196.2995,196.339,196.1714,196.3193,4425.0
2024-07-29 11:40:00,199.11,199.27,199.1,199.27,5006.0,196.3193,196.477,196.3094,196.477,5006.0
2024-07-29 11:45:00,199.27,199.46,199.24,199.43,8180.0,196.477,196.6643,196.4474,196.6348,8180.0
2024-07-29 11:50:00,199.43,199.43,199.18,199.18,6343.0,196.6348,196.6348,196.3883,196.3883,6343.0
2024-07-29 11:55:00,199.3,199.56,199.25,199.49,7832.0,196.5066,196.7629,196.4573,196.6939,7832.0
2024-07-29 12:00:00,199.52,199.63,199.39,199.46,4827.0,196.7235,196.832,196.5953,196.6643,4827.0
2024-07-29 12:05:00,199.46,199.58,199.24,199.58,12939.0,196.6643,196.7827,196.4474,196.7827,12939.0
2024-07-29 12:10:00,199.6,199.91,199.59,199.91,3525.0,196.8024,197.108,196.7925,197.108,3525.0
2024-07-29 12:15:00,199.99,200.08,199.93,200.06,10571.0,197.1869,197.2757,197.1278,197.2559,10571.0
2024-07-29 12:20:00,200.1,200.12,200.0,200.0,6993.0,197.2954,197.3151,197.1968,197.1968,6993.0
2024-07-29 12:25:00,200.06,200.28,199.9,200.2,8941.0,197.2559,197.4729,197.0982,197.394,8941.0
2024-07-29 12:30:00,200.21,200.3,200.07,200.24,10673.0,197.4038,197.4926,197.2658,197.4334,10673.0
2024-07-29 12:35:00,200.27,200.47,200.27,200.41,2491.0,197.463,197.6602,197.463,197.601,2491.0
2024-07-29 12:40:00,200.42,200.47,200.19,200.23,8802.0,197.6109,197.6602,197.3841,197.4236,8802.0
2024-07-29 12:45:00,200.19,200.23,200.03,200.1,5069.0,197.3841,197.4236,197.2264,197.2954,5069.0
2024-07-29 12:50:00,200.1,200.1,199.58,199.71,6856.0,197.2954,197.2954,196.7827,196.9108,6856.0
2024-07-29 12:55:00,199.71,199.8,199.58,199.8,7726.0,196.9108,196.9996,196.7827,196.9996,7726.0
2024-07-29 13:00:00,199.81,199.82,199.58,199.58,9303.0,197.0094,197.0193,196.7827,196.7827,9303.0
2024-07-29 13:05:00,199.58,199.67,199.54,199.63,4594.0,196.7827,196.8714,196.7432,196.832,4594.0
2024-07-29 13:10:00,199.62,199.8,199.62,199.7,3778.0,196.8221,196.9996,196.8221,196.901,3778.0
2024-07-29 13:15:00,199.74,199.77,199.69,199.77,2030.0,196.9404,196.97,196.8911,196.97,2030.0
2024-07-29 13:20:00,199.72,199.78,199.66,199.7,3814.0,196.9207,196.9799,196.8615,196.901,3814.0
2024-07-29 13:25:00,199.66,199.69,199.58,199.62,3866.0,196.8615,196.8911,196.7827,196.8221,3866.0
2024-07-29 13:30:00,199.57,199.6,199.43,199.43,4759.0,196.7728,196.8024,196.6348,196.6348,4759.0
2024-07-29 13:35:00,199.41,199.78,199.41,199.78,12583.0,196.615,196.9799,196.615,196.9799,12583.0
2024-07-29 13:40:00,199.75,199.8,199.6,199.62,6166.0,196.9503,196.9996,196.8024,196.8221,6166.0
2024-07-29 13:45:00,199.62,199.72,199.54,199.68,3493.0,196.8221,196.9207,196.7432,196.8813,3493.0
2024-07-29 13:50:00,199.68,199.74,199.64,199.71,5171.0,196.8813,196.9404,196.8418,196.9108,5171.0
2024-07-29 13:55:00,199.74,200.27,199.74,200.2,11405.0,196.9404,197.463,196.9404,197.394,11405.0
2024-07-29 14:00:00,200.18,200.2,200.04,200.18,3151.0,197.3743,197.394,197.2362,197.3743,3151.0
2024-07-29 14:05:00,200.11,200.26,200.1,200.2,5161.0,197.3052,197.4531,197.2954,197.394,5161.0
2024-07-29 14:10:00,200.18,200.24,200.13,200.18,5582.0,197.3743,197.4334,197.325,197.3743,5582.0
2024-07-29 14:15:00,200.18,200.23,200.04,200.23,11790.0,197.3743,197.4236,197.2362,197.4236,11790.0
2024-07-29 14:20:00,200.2,200.39,200.19,200.38,7398.0,197.394,197.5813,197.3841,197.5715,7398.0
2024-07-29 14:25:00,200.35,200.37,200.04,200.11,7482.0,197.5419,197.5616,197.2362,197.3052,7482.0
2024-07-29 14:30:00,200.11,200.12,199.86,199.94,9212.0,197.3052,197.3151,197.0587,197.1376,9212.0
2024-07-29 14:35:00,199.91,200.05,199.9,199.99,5548.0,197.108,197.2461,197.0982,197.1869,5548.0
2024-07-29 14:40:00,200.01,200.14,200.01,200.11,5418.0,197.2066,197.3348,197.2066,197.3052,5418.0
2024-07-29 14:45:00,200.11,200.21,200.11,200.21,6286.0,197.3052,197.4038,197.3052,197.4038,6286.0
2024-07-29 14:50:00,200.21,200.36,200.14,200.36,10087.0,197.4038,197.5517,197.3348,197.5517,10087.0
2024-07-29 14:55:00,200.3,200.6,200.29,200.5,10228.0,197.4926,197.7884,197.4827,197.6898,10228.0
2024-07-29 15:00:00,200.46,200.91,200.46,200.85,24492.0,197.6503,198.094,197.6503,198.0349,24492.0
2024-07-29 15:05:00,200.84,200.84,200.61,200.73,5875.0,198.025,198.025,197.7982,197.9165,5875.0
2024-07-29 15:10:00,200.74,200.8,200.67,200.8,9465.0,197.9264,197.9856,197.8574,197.9856,9465.0
2024-07-29 15:15:00,200.77,200.84,200.64,200.66,14170.0,197.956,198.025,197.8278,197.8475,14170.0
2024-07-29 15:20:00,200.62,200.62,200.45,200.54,9050.0,197.8081,197.8081,197.6405,197.7292,9050.0
2024-07-29 15:25:00,200.51,200.51,200.19,200.24,12281.0,197.6996,197.6996,197.3841,197.4334,12281.0
2024-07-29 15:30:00,200.25,200.28,200.07,200.25,13663.0,197.4433,197.4729,197.2658,197.4433,13663.0
2024-07-29 15:35:00,200.22,200.31,200.16,200.29,8597.0,197.4137,197.5024,197.3545,197.4827,8597.0
2024-07-29 15:40:00,200.3,200.55,200.29,200.43,12750.0,197.4926,197.7391,197.4827,197.6208,12750.0
2024-07-29 15:45:00,200.4,200.57,200.28,200.55,20783.0,197.5912,197.7588,197.4729,197.7391,20783.0
2024-07-29 15:50:00,200.52,200.67,200.32,200.44,32524.0,197.7095,197.8574,197.5123,197.6306,32524.0
2024-07-29 15:55:00,200.44,200.57,200.35,200.56,124077.0,197.6306,197.7588,197.5419,197.7489,124077.0
2024-07-30 09:30:00,200.66,201.93,200.65,201.74,41065.0,197.8475,199.0997,197.8377,198.9124,41065.0
2024-07-30 09:35:00,201.73,202.16,201.39,201.46,11008.0,198.9025,199.3265,198.5673,198.6363,11008.0
2024-07-30 09:40:00,201.39,201.47,201.06,201.06,3466.0,198.5673,198.6462,198.2419,198.2419,3466.0
2024-07-30 09:45:00,201.25,201.37,200.88,201.33,19684.0,198.4293,198.5476,198.0644,198.5081,19684.0
2024-07-30 09:50:00,201.33,201.81,201.32,201.64,10980.0,198.5081,198.9814,198.4983,198.8138,10980.0
2024-07-30 09:55:00,201.64,202.22,201.53,202.22,13692.0,198.8138,199.3857,198.7053,199.3857,13692.0
2024-07-30 10:00:00,202.17,202.41,201.49,201.57,12094.0,199.3364,199.573,198.6659,198.7448,12094.0
2024-07-30 10:05:00,201.82,202.12,201.56,202.01,7439.0,198.9913,199.2871,198.7349,199.1786,7439.0
2024-07-30 10:10:00,202.01,202.13,201.76,201.84,12510.0,199.1786,199.2969,198.9321,199.011,12510.0
2024-07-30 10:15:00,201.84,201.92,201.68,201.84,11605.0,199.011,199.0899,198.8532,199.011,11605.0
2024-07-30 10:20:00,201.98,202.21,201.87,202.15,9332.0,199.149,199.3758,199.0406,199.3166,9332.0
2024-07-30 10:25:00,202.16,202.47,202.11,202.39,19861.0,199.3265,199.6322,199.2772,199.5533,19861.0
2024-07-30 10:30:00,202.37,202.61,202.25,202.35,34741.0,199.5336,199.7702,199.4152,199.5138,34741.0
2024-07-30 10:35:00,202.31,202.31,201.81,202.14,10329.0,199.4744,199.4744,198.9814,199.3068,10329.0
2024-07-30 10:40:00,202.13,202.13,201.81,202.05,12966.0,199.2969,199.2969,198.9814,199.218,12966.0
2024-07-30 10:45:00,202.07,202.4,201.96,202.32,7809.0,199.2378,199.5631,199.1293,199.4843,7809.0
2024-07-30 10:50:00,202.27,202.42,202.22,202.37,12516.0,199.435,199.5829,199.3857,199.5336,12516.0
2024-07-30 10:55:00,202.36,202.5,201.98,202.07,11766.0,199.5237,199.6617,199.149,199.2378,11766.0
2024-07-30 11:00:00,201.98,201.98,201.52,201.59,4136.0,199.149,199.149,198.6955,198.7645,4136.0
2024-07-30 11:05:00,201.42,201.61,201.31,201.39,5971.0,198.5969,198.7842,198.4884,198.5673,5971.0
2024-07-30 11:10:00,201.34,201.39,201.14,201.15,3940.0,198.518,198.5673,198.3208,198.3307,3940.0
2024-07-30 11:15:00,201.22,201.38,201.14,201.38,8334.0,198.3997,198.5574,198.3208,198.5574,8334.0
2024-07-30 11:20:00,201.31,201.39,201.16,201.24,7262.0,198.4884,198.5673,198.3405,198.4194,7262.0
2024-07-30 11:25:00,201.31,201.56,201.13,201.13,14406.0,198.4884,198.7349,198.3109,198.3109,14406.0
2024-07-30 11:30:00,201.09,201.23,200.96,201.04,13050.0,198.2715,198.4095,198.1433,198.2222,13050.0
2024-07-30 11:35:00,201.1,201.36,201.08,201.15,7719.0,198.2814,198.5377,198.2616,198.3307,7719.0
2024-07-30 11:40:00,201.12,201.12,200.86,200.94,2953.0,198.3011,198.3011,198.0447,198.1236,2953.0
2024-07-30 11:45:00,200.86,201.08,200.83,201.06,5380.0,198.0447,198.2616,198.0151,198.2419,5380.0
2024-07-30 11:50:00,201.11,201.21,200.89,200.93,20083.0,198.2912,198.3898,198.0743,198.1137,20083.0
2024-07-30 11:55:00,200.97,201.04,200.89,200.89,19761.0,198.1532,198.2222,198.0743,198.0743,19761.0
2024-07-30 12:00:00,200.92,200.99,200.72,200.72,7295.0,198.1039,198.1729,197.9067,197.9067,7295.0
2024-07-30 12:05:00,200.69,201.13,200.68,201.13,5055.0,197.8771,198.3109,197.8672,198.3109,5055.0
2024-07-30 12:10:00,201.14,201.15,200.8,200.8,4438.0,198.3208,198.3307,197.9856,197.9856,4438.0
2024-07-30 12:15:00,200.8,200.84,200.66,200.77,6250.0,197.9856,198.025,197.8475,197.956,6250.0
2024-07-30 12:20:00,200.72,200.8,200.64,200.8,7022.0,197.9067,197.9856,197.8278,197.9856,7022.0
2024-07-30 12:25:00,200.75,200.88,200.68,200.68,8143.0,197.9363,198.0644,197.8672,197.8672,8143.0
2024-07-30 12:30:00,200.73,201.0,200.7,201.0,3825.0,197.9165,198.1828,197.887,198.1828,3825.0
2024-07-30 12:35:00,200.99,201.05,200.92,200.97,5214.0,198.1729,198.2321,198.1039,198.1532,5214.0
2024-07-30 12:40:00,201.0,201.0,200.82,200.89,5170.0,198.1828,198.1828,198.0053,198.0743,5170.0
2024-07-30 12:45:00,200.89,200.89,200.7,200.75,7036.0,198.0743,198.0743,197.887,197.9363,7036.0
2024-07-30 12:50:00,200.74,200.89,200.67,200.78,10955.0,197.9264,198.0743,197.8574,197.9658,10955.0
2024-07-30 12:55:00,200.83,201.03,200.82,201.0,7920.0,198.0151,198.2123,198.0053,198.1828,7920.0
2024-07-30 13:00:00,200.99,201.18,200.94,201.13,7813.0,198.1729,198.3602,198.1236,198.3109,7813.0
2024-07-30 13:05:00,201.17,201.27,201.1,201.21,5397.0,198.3504,198.449,198.2814,198.3898,5397.0
2024-07-30 13:10:00,201.12,201.18,200.94,200.95,9108.0,198.3011,198.3602,198.1236,198.1335,9108.0
2024-07-30 13:15:00,200.95,201.11,200.95,201.11,3807.0,198.1335,198.2912,198.1335,198.2912,3807.0
2024-07-30 13:20:00,201.13,201.38,201.12,201.38,3806.0,198.3109,198.5574,198.3011,198.5574,3806.0
2024-07-30 13:25:00,201.4,201.41,201.09,201.09,4160.0,198.5772,198.587,198.2715,198.2715,4160.0
2024-07-30 13:30:00,201.14,201.35,201.11,201.34,7214.0,198.3208,198.5279,198.2912,198.518,7214.0
2024-07-30 13:35:00,201.34,201.65,201.33,201.62,18000.0,198.518,198.8237,198.5081,198.7941,18000.0
2024-07-30 13:40:00,201.58,201.72,201.48,201.49,17003.0,198.7546,198.8927,198.656,198.6659,17003.0
2024-07-30 13:45:00,201.48,201.62,201.42,201.48,4691.0,198.656,198.7941,198.5969,198.656,4691.0
2024-07-30 13:50:00,201.51,201.62,201.45,201.58,14746.0,198.6856,198.7941,198.6265,198.7546,14746.0
2024-07-30 13:55:00,201.58,201.59,201.43,201.44,7244.0,198.7546,198.7645,198.6067,198.6166,7244.0
2024-07-30 14:00:00,201.46,201.51,201.41,201.43,4556.0,198.6363,198.6856,198.587,198.6067,4556.0
2024-07-30 14:05:00,201.43,201.49,201.42,201.49,5721.0,198.6067,198.6659,198.5969,198.6659,5721.0
2024-07-30 14:10:00,201.48,201.53,201.43,201.49,5431.0,198.656,198.7053,198.6067,198.6659,5431.0
2024-07-30 14:15:00,201.48,201.55,201.45,201.5,3363.0,198.656,198.7251,198.6265,198.6758,3363.0
2024-07-30 14:20:00,201.52,201.53,201.43,201.47,3452.0,198.6955,198.7053,198.6067,198.6462,3452.0
2024-07-30 14:25:00,201.4,201.53,201.32,201.44,16461.0,198.5772,198.7053,198.4983,198.6166,16461.0
2024-07-30 14:30:00,201.47,201.61,201.42,201.55,4613.0,198.6462,198.7842,198.5969,198.7251,4613.0
2024-07-30 14:35:00,201.56,201.57,201.47,201.5,5005.0,198.7349,198.7448,198.6462,198.6758,5005.0
2024-07-30 14:40:00,201.55,201.56,201.41,201.44,6300.0,198.7251,198.7349,198.587,198.6166,6300.0
2024-07-30 14:45:00,201.43,201.44,201.17,201.2,6518.0,198.6067,198.6166,198.3504,198.38,6518.0
2024-07-30 14:50:00,201.23,201.4,201.2,201.4,5327.0,198.4095,198.5772,198.38,198.5772,5327.0
2024-07-30 14:55:00,201.38,201.43,201.36,201.41,12126.0,198.5574,198.6067,198.5377,198.587,12126.0
2024-07-30 15:00:00,201.43,201.45,201.38,201.4,4160.0,198.6067,198.6265,198.5574,198.5772,4160.0
2024-07-30 15:05:00,201.4,201.58,201.4,201.53,6233.0,198.5772,198.7546,198.5772,198.7053,6233.0
2024-07-30 15:10:00,201.53,201.53,201.41,201.48,13294.0,198.7053,198.7053,198.587,198.656,13294.0
2024-07-30 15:15:00,201.48,201.53,201.38,201.53,9357.0,198.656,198.7053,198.5574,198.7053,9357.0
2024-07-30 15:20:00,201.53,201.59,201.46,201.59,6102.0,198.7053,198.7645,198.6363,198.7645,6102.0
2024-07-30 15:25:00,201.56,201.63,201.52,201.55,7811.0,198.7349,198.8039,198.6955,198.7251,7811.0
2024-07-30 15:30:00,201.53,201.71,201.5,201.63,10965.0,198.7053,198.8828,198.6758,198.8039,10965.0
2024-07-30 15:35:00,201.64,201.66,201.38,201.52,16378.0,198.8138,198.8335,198.5574,198.6955,16378.0
2024-07-30 15:40:00,201.59,201.59,201.39,201.47,11680.0,198.7645,198.7645,198.5673,198.6462,11680.0
2024-07-30 15:45:00,201.48,201.8,201.48,201.8,19385.0,198.656,198.9715,198.656,198.9715,19385.0
2024-07-30 15:50:00,201.8,201.91,201.62,201.69,31067.0,198.9715,199.08,198.7941,198.8631,31067.0
2024-07-30 15:55:00,201.71,201.75,200.98,201.14,131590.0,198.8828,198.9222,198.163,198.3208,131590.0
2024-07-31 09:30:00,201.79,202.19,201.54,201.64,35490.0,198.9617,199.3561,198.7152,198.8138,35490.0
2024-07-31 09:35:00,201.67,202.4,201.6,202.18,10257.0,198.8434,199.5631,198.7744,199.3462,10257.0
2024-07-31 09:40:00,202.18,202.69,201.93,202.66,9029.0,199.3462,199.8491,199.0997,199.8195,9029.0
2024-07-31 09:45:00,202.81,202.81,202.33,202.44,14107.0,199.9674,199.9674,199.4941,199.6026,14107.0
2024-07-31 09:50:00,202.41,202.48,201.6,201.84,12941.0,199.573,199.642,198.7744,199.011,12941.0
2024-07-31 09:55:00,201.84,202.0,201.68,201.98,8388.0,199.011,199.1687,198.8532,199.149,8388.0
2024-07-31 10:00:00,201.97,202.11,201.55,201.55,10191.0,199.1392,199.2772,198.7251,198.7251,10191.0
2024-07-31 10:05:00,201.74,201.86,201.38,201.59,5302.0,198.9124,199.0307,198.5574,198.7645,5302.0
2024-07-31 10:10:00,201.49,201.94,201.48,201.83,9266.0,198.6659,199.1096,198.656,199.0011,9266.0
2024-07-31 10:15:00,201.71,201.98,201.71,201.95,6319.0,198.8828,199.149,198.8828,199.1194,6319.0
2024-07-31 10:20:00,201.95,202.4,201.94,202.31,6606.0,199.1194,199.5631,199.1096,199.4744,6606.0
2024-07-31 10:25:00,202.26,202.33,202.06,202.27,8686.0,199.4251,199.4941,199.2279,199.435,8686.0
2024-07-31 10:30:00,202.28,202.71,202.24,202.71,7354.0,199.4448,199.8688,199.4054,199.8688,7354.0
2024-07-31 10:35:00,202.61,202.7,202.34,202.59,10396.0,199.7702,199.8589,199.504,199.7505,10396.0
2024-07-31 10:40:00,202.62,202.95,202.54,202.79,8769.0,199.7801,200.1054,199.7012,199.9477,8769.0
2024-07-31 10:45:00,202.8,202.95,202.78,202.87,5736.0,199.9575,200.1054,199.9378,200.0266,5736.0
2024-07-31 10:50:00,202.96,203.16,202.85,203.03,12554.0,200.1153,200.3125,200.0068,200.1843,12554.0
2024-07-31 10:55:00,203.01,203.32,202.92,203.02,25364.0,200.1646,200.4702,200.0759,200.1744,25364.0
2024-07-31 11:00:00,202.91,203.16,202.77,203.01,10903.0,200.066,200.3125,199.928,200.1646,10903.0
2024-07-31 11:05:00,202.99,203.11,202.67,202.85,7933.0,200.1449,200.2632,199.8294,200.0068,7933.0
2024-07-31 11:10:00,202.88,202.98,202.62,202.98,6091.0,200.0364,200.135,199.7801,200.135,6091.0
2024-07-31 11:15:00,202.93,202.99,202.41,202.47,9574.0,200.0857,200.1449,199.573,199.6322,9574.0
2024-07-31 11:20:00,202.57,202.57,202.33,202.43,7573.0,199.7308,199.7308,199.4941,199.5927,7573.0
2024-07-31 11:25:00,202.36,202.57,202.3,202.49,15732.0,199.5237,199.7308,199.4645,199.6519,15732.0
2024-07-31 11:30:00,202.49,202.57,202.33,202.4,4938.0,199.6519,199.7308,199.4941,199.5631,4938.0
2024-07-31 11:35:00,202.41,202.41,202.23,202.24,2585.0,199.573,199.573,199.3955,199.4054,2585.0
2024-07-31 11:40:00,202.24,202.35,202.23,202.35,1924.0,199.4054,199.5138,199.3955,199.5138,1924.0
2024-07-31 11:45:00,202.3,202.44,202.13,202.31,3845.0,199.4645,199.6026,199.2969,199.4744,3845.0
2024-07-31 11:50:00,202.31,202.41,202.11,202.24,5283.0,199.4744,199.573,199.2772,199.4054,5283.0
2024-07-31 11:55:00,202.18,202.25,202.07,202.16,3329.0,199.3462,199.4152,199.2378,199.3265,3329.0
2024-07-31 12:00:00,202.1,202.32,202.1,202.29,6109.0,199.2673,199.4843,199.2673,199.4547,6109.0
2024-07-31 12:05:00,202.25,202.3,202.04,202.23,9154.0,199.4152,199.4645,199.2082,199.3955,9154.0
2024-07-31 12:10:00,202.2,202.37,202.09,202.25,5507.0,199.3659,199.5336,199.2575,199.4152,5507.0
2024-07-31 12:15:00,202.17,202.29,202.09,202.24,3753.0,199.3364,199.4547,199.2575,199.4054,3753.0
2024-07-31 12:20:00,202.2,202.45,202.18,202.45,2591.0,199.3659,199.6124,199.3462,199.6124,2591.0
2024-07-31 12:25:00,202.36,202.45,202.32,202.44,3253.0,199.5237,199.6124,199.4843,199.6026,3253.0
2024-07-31 12:30:00,202.43,202.5,202.39,202.49,5509.0,199.5927,199.6617,199.5533,199.6519,5509.0
2024-07-31 12:35:00,202.49,202.64,202.43,202.56,9001.0,199.6519,199.7998,199.5927,199.7209,9001.0
2024-07-31 12:40:00,202.59,202.6,202.47,202.55,2425.0,199.7505,199.7603,199.6322,199.711,2425.0
2024-07-31 12:45:00,202.51,202.64,202.48,202.55,14848.0,199.6716,199.7998,199.642,199.711,14848.0
2024-07-31 12:50:00,202.55,202.58,202.39,202.39,6359.0,199.711,199.7406,199.5533,199.5533,6359.0
2024-07-31 12:55:00,202.46,202.66,202.44,202.62,12510.0,199.6223,199.8195,199.6026,199.7801,12510.0
2024-07-31 13:00:00,202.64,202.8,202.56,202.75,7718.0,199.7998,199.9575,199.7209,199.9082,7718.0
2024-07-31 13:05:00,202.72,202.88,202.71,202.84,7848.0,199.8787,200.0364,199.8688,199.997,7848.0
2024-07-31 13:10:00,202.84,202.96,202.8,202.87,7446.0,199.997,200.1153,199.9575,200.0266,7446.0
2024-07-31 13:15:00,202.87,202.91,202.76,202.91,11291.0,200.0266,200.066,199.9181,200.066,11291.0
2024-07-31 13:20:00,202.91,203.18,202.91,203.14,3702.0,200.066,200.3322,200.066,200.2928,3702.0
2024-07-31 13:25:00,203.09,203.24,203.04,203.13,8438.0,200.2435,200.3914,200.1942,200.2829,8438.0
2024-07-31 13:30:00,203.13,203.13,202.86,202.89,10151.0,200.2829,200.2829,200.0167,200.0463,10151.0
2024-07-31 13:35:00,202.96,202.99,202.91,202.96,3873.0,200.1153,200.1449,200.066,200.1153,3873.0
2024-07-31 13:40:00,202.97,202.99,202.63,202.67,7583.0,200.1252,200.1449,199.7899,199.8294,7583.0
2024-07-31 13:45:00,202.7,202.78,202.49,202.53,3577.0,199.8589,199.9378,199.6519,199.6913,3577.0
2024-07-31 13:50:00,202.62,202.82,202.55,202.8,2486.0,199.7801,199.9773,199.711,199.9575,2486.0
2024-07-31 13:55:00,202.79,203.06,202.71,202.87,10658.0,199.9477,200.2139,199.8688,200.0266,10658.0
2024-07-31 14:00:00,202.76,202.82,202.5,202.82,3417.0,199.9181,199.9773,199.6617,199.9773,3417.0
2024-07-31 14:05:00,202.82,203.12,202.75,202.8,7822.0,199.9773,200.273,199.9082,199.9575,7822.0
2024-07-31 14:10:00,202.8,203.14,202.8,203.0,9695.0,199.9575,200.2928,199.9575,200.1547,9695.0
2024-07-31 14:15:00,203.0,203.15,202.96,203.12,3835.0,200.1547,200.3026,200.1153,200.273,3835.0
2024-07-31 14:20:00,203.12,203.18,202.97,202.99,5228.0,200.273,200.3322,200.1252,200.1449,5228.0
2024-07-31 14:25:00,202.96,203.05,202.9,203.05,3729.0,200.1153,200.204,200.0561,200.204,3729.0
2024-07-31 14:30:00,203.03,203.26,203.03,203.22,6965.0,200.1843,200.4111,200.1843,200.3716,6965.0
2024-07-31 14:35:00,203.25,203.3,202.97,203.1,8632.0,200.4012,200.4505,200.1252,200.2533,8632.0
2024-07-31 14:40:00,203.14,203.17,202.86,203.0,3178.0,200.2928,200.3223,200.0167,200.1547,3178.0
2024-07-31 14:45:00,202.94,203.05,202.9,202.91,5897.0,200.0956,200.204,200.0561,200.066,5897.0
2024-07-31 14:50:00,202.98,203.1,202.8,202.94,10533.0,200.135,200.2533,199.9575,200.0956,10533.0
2024-07-31 14:55:00,202.94,203.0,202.72,202.72,9424.0,200.0956,200.1547,199.8787,199.8787,9424.0
2024-07-31 15:00:00,202.74,202.81,202.55,202.55,7819.0,199.8984,199.9674,199.711,199.711,7819.0
2024-07-31 15:05:00,202.55,202.66,202.49,202.56,5055.0,199.711,199.8195,199.6519,199.7209,5055.0
2024-07-31 15:10:00,202.56,202.74,202.49,202.58,12539.0,199.7209,199.8984,199.6519,199.7406,12539.0
2024-07-31 15:15:00,202.63,202.8,202.42,202.46,8549.0,199.7899,199.9575,199.5829,199.6223,8549.0
2024-07-31 15:20:00,202.39,202.7,202.39,202.57,10643.0,199.5533,199.8589,199.5533,199.7308,10643.0
2024-07-31 15:25:00,202.59,202.71,202.44,202.53,11803.0,199.7505,199.8688,199.6026,199.6913,11803.0
2024-07-31 15:30:00,202.51,202.71,202.45,202.71,7092.0,199.6716,199.8688,199.6124,199.8688,7092.0
2024-07-31 15:35:00,202.67,202.78,202.52,202.7,8468.0,199.8294,199.9378,199.6815,199.8589,8468.0
2024-07-31 15:40:00,202.75,202.88,202.66,202.86,3425.0,199.9082,200.0364,199.8195,200.0167,3425.0
2024-07-31 15:45:00,202.9,202.97,202.67,202.89,8506.0,200.0561,200.1252,199.8294,200.0463,8506.0
2024-07-31 15:50:00,202.92,203.21,202.66,202.99,24674.0,200.0759,200.3618,199.8195,200.1449,24674.0
2024-07-31 15:55:00,202.98,203.1,202.59,202.63,67519.0,200.135,200.2533,199.7505,199.7899,67519.0
2024-08-01 09:30:00,203.22,204.04,202.66,203.42,21382.0,200.3716,201.1802,199.8195,200.5688,21382.0
2024-08-01 09:35:00,203.45,204.08,203.45,203.85,4544.0,200.5984,201.2196,200.5984,200.9928,4544.0
2024-08-01 09:40:00,203.97,203.97,203.44,203.86,2730.0,201.1111,201.1111,200.5886,201.0027,2730.0
2024-08-01 09:45:00,203.88,204.19,203.54,203.61,5724.0,201.0224,201.3281,200.6872,200.7562,5724.0
2024-08-01 09:50:00,203.92,203.92,203.64,203.85,2341.0,201.0618,201.0618,200.7858,200.9928,2341.0
2024-08-01 09:55:00,203.64,204.04,203.48,204.04,8318.0,200.7858,201.1802,200.628,201.1802,8318.0
2024-08-01 10:00:00,203.95,204.11,203.61,203.99,9275.0,201.0914,201.2492,200.7562,201.1309,9275.0
2024-08-01 10:05:00,204.02,204.1,203.77,203.82,15981.0,201.1604,201.2393,200.9139,200.9632,15981.0
2024-08-01 10:10:00,203.87,203.99,203.29,203.34,9053.0,201.0125,201.1309,200.4407,200.49,9053.0
2024-08-01 10:15:00,203.33,203.33,202.85,203.05,8662.0,200.4801,200.4801,200.0068,200.204,8662.0
2024-08-01 10:20:00,203.04,203.19,202.58,202.88,7343.0,200.1942,200.3421,199.7406,200.0364,7343.0
2024-08-01 10:25:00,202.77,202.98,202.63,202.9,10835.0,199.928,200.135,199.7899,200.0561,10835.0
2024-08-01 10:30:00,202.87,203.25,202.86,203.12,8898.0,200.0266,200.4012,200.0167,200.273,8898.0
2024-08-01 10:35:00,203.11,203.56,203.07,203.47,10578.0,200.2632,200.7069,200.2237,200.6181,10578.0
2024-08-01 10:40:00,203.46,203.5,203.14,203.37,5541.0,200.6083,200.6477,200.2928,200.5195,5541.0
2024-08-01 10:45:00,203.48,203.65,203.29,203.41,4183.0,200.628,200.7956,200.4407,200.559,4183.0
2024-08-01 10:50:00,203.49,203.6,203.42,203.56,5419.0,200.6379,200.7463,200.5688,200.7069,5419.0
2024-08-01 10:55:00,203.59,203.82,203.59,203.82,5224.0,200.7365,200.9632,200.7365,200.9632,5224.0
2024-08-01 11:00:00,203.76,203.84,203.71,203.78,12215.0,200.9041,200.983,200.8548,200.9238,12215.0
2024-08-01 11:05:00,203.78,203.92,203.7,203.7,9043.0,200.9238,201.0618,200.8449,200.8449,9043.0
2024-08-01 11:10:00,203.81,203.81,203.4,203.52,4611.0,200.9534,200.9534,200.5491,200.6674,4611.0
2024-08-01 11:15:00,203.45,203.78,203.44,203.77,5180.0,200.5984,200.9238,200.5886,200.9139,5180.0
2024-08-01 11:20:00,203.81,203.84,203.61,203.77,5809.0,200.9534,200.983,200.7562,200.9139,5809.0
2024-08-01 11:25:00,203.78,203.85,203.67,203.85,4429.0,200.9238,200.9928,200.8153,200.9928,4429.0
2024-08-01 11:30:00,203.81,204.17,203.81,204.03,3723.0,200.9534,201.3083,200.9534,201.1703,3723.0
2024-08-01 11:35:00,204.01,204.08,203.89,204.07,7957.0,201.1506,201.2196,201.0323,201.2097,7957.0
2024-08-01 11:40:00,204.11,204.11,203.72,203.72,13882.0,201.2492,201.2492,200.8646,200.8646,13882.0
2024-08-01 11:45:00,203.72,203.78,203.61,203.62,8641.0,200.8646,200.9238,200.7562,200.766,8641.0
2024-08-01 11:50:00,203.66,203.83,203.65,203.77,9456.0,200.8055,200.9731,200.7956,200.9139,9456.0
2024-08-01 11:55:00,203.81,203.91,203.72,203.88,6944.0,200.9534,201.052,200.8646,201.0224,6944.0
2024-08-01 12:00:00,203.85,203.88,203.81,203.81,5047.0,200.9928,201.0224,200.9534,200.9534,5047.0
2024-08-01 12:05:00,203.86,204.03,203.84,204.01,3263.0,201.0027,201.1703,200.983,201.1506,3263.0
2024-08-01 12:10:00,203.93,204.14,203.93,204.14,5407.0,201.0717,201.2788,201.0717,201.2788,5407.0
2024-08-01 12:15:00,204.2,204.51,204.16,204.42,5922.0,201.3379,201.6436,201.2985,201.5548,5922.0
2024-08-01 12:20:00,204.43,204.44,204.18,204.22,6381.0,201.5647,201.5745,201.3182,201.3576,6381.0
2024-08-01 12:25:00,204.3,204.53,204.24,204.53,6679.0,201.4365,201.6633,201.3773,201.6633,6679.0
2024-08-01 12:30:00,204.49,204.49,204.32,204.44,5051.0,201.6238,201.6238,201.4562,201.5745,5051.0
2024-08-01 12:35:00,204.47,204.7,204.46,204.68,4366.0,201.6041,201.8309,201.5943,201.8112,4366.0
2024-08-01 12:40:00,204.67,204.7,204.5,204.61,6824.0,201.8013,201.8309,201.6337,201.7422,6824.0
2024-08-01 12:45:00,204.54,204.64,204.5,204.5,7070.0,201.6731,201.7717,201.6337,201.6337,7070.0
2024-08-01 12:50:00,204.46,204.65,204.43,204.62,4536.0,201.5943,201.7816,201.5647,201.752,4536.0
2024-08-01 12:55:00,204.59,204.69,204.57,204.61,4890.0,201.7224,201.821,201.7027,201.7422,4890.0
2024-08-01 13:00:00,204.67,204.69,204.53,204.68,4529.0,201.8013,201.821,201.6633,201.8112,4529.0
2024-08-01 13:05:00,204.63,204.88,204.6,204.88,4279.0,201.7619,202.0084,201.7323,202.0084,4279.0
2024-08-01 13:10:00,204.83,205.0,204.77,204.84,10840.0,201.9591,202.1267,201.8999,201.9689,10840.0
2024-08-01 13:15:00,204.89,204.9,204.72,204.86,3734.0,202.0182,202.0281,201.8506,201.9887,3734.0
2024-08-01 13:20:00,204.85,204.99,204.78,204.99,5809.0,201.9788,202.1168,201.9098,202.1168,5809.0
2024-08-01 13:25:00,204.99,205.08,204.95,204.98,8723.0,202.1168,202.2056,202.0774,202.107,8723.0
2024-08-01 13:30:00,204.94,205.03,204.9,204.96,8576.0,202.0675,202.1563,202.0281,202.0873,8576.0
2024-08-01 13:35:00,204.91,204.98,204.87,204.9,6458.0,202.038,202.107,201.9985,202.0281,6458.0
2024-08-01 13:40:00,204.89,205.02,204.8,205.01,6214.0,202.0182,202.1464,201.9295,202.1366,6214.0
2024-08-01 13:45:00,205.07,205.14,204.95,204.96,4750.0,202.1957,202.2647,202.0774,202.0873,4750.0
2024-08-01 13:50:00,204.93,204.97,204.83,204.89,5284.0,202.0577,202.0971,201.9591,202.0182,5284.0
2024-08-01 13:55:00,204.89,204.94,204.64,204.87,7908.0,202.0182,202.0675,201.7717,201.9985,7908.0
2024-08-01 14:00:00,204.87,204.94,204.45,204.45,3118.0,201.9985,202.0675,201.5844,201.5844,3118.0
2024-08-01 14:05:00,204.45,204.57,204.41,204.47,3789.0,201.5844,201.7027,201.545,201.6041,3789.0
2024-08-01 14:10:00,204.42,204.49,204.36,204.42,8898.0,201.5548,201.6238,201.4957,201.5548,8898.0
2024-08-01 14:15:00,204.48,204.48,204.35,204.41,2654.0,201.614,201.614,201.4858,201.545,2654.0
2024-08-01 14:20:00,204.43,204.46,204.28,204.28,4247.0,201.5647,201.5943,201.4168,201.4168,4247.0
2024-08-01 14:25:00,204.28,204.5,204.27,204.38,7554.0,201.4168,201.6337,201.4069,201.5154,7554.0
2024-08-01 14:30:00,204.36,204.38,204.19,204.25,6415.0,201.4957,201.5154,201.3281,201.3872,6415.0
2024-08-01 14:35:00,204.21,204.21,203.98,204.09,4777.0,201.3478,201.3478,201.121,201.2295,4777.0
2024-08-01 14:40:00,204.14,204.21,204.06,204.12,3622.0,201.2788,201.3478,201.1999,201.259,3622.0
2024-08-01 14:45:00,204.13,204.29,204.09,204.28,5394.0,201.2689,201.4266,201.2295,201.4168,5394.0
2024-08-01 14:50:00,204.21,204.51,204.18,204.42,6289.0,201.3478,201.6436,201.3182,201.5548,6289.0
2024-08-01 14:55:00,204.39,204.64,204.39,204.59,6126.0,201.5252,201.7717,201.5252,201.7224,6126.0
2024-08-01 15:00:00,204.63,204.78,204.58,204.74,6146.0,201.7619,201.9098,201.7126,201.8703,6146.0
2024-08-01 15:05:00,204.78,205.0,204.74,204.95,12487.0,201.9098,202.1267,201.8703,202.0774,12487.0
2024-08-01 15:10:00,204.94,205.27,204.94,205.25,12439.0,202.0675,202.3929,202.0675,202.3732,12439.0
2024-08-01 15:15:00,205.17,205.41,205.14,205.37,10931.0,202.2943,202.531,202.2647,202.4915,10931.0
2024-08-01 15:20:00,205.34,205.41,205.18,205.39,8196.0,202.4619,202.531,202.3042,202.5112,8196.0
2024-08-01 15:25:00,205.42,205.56,205.35,205.48,7331.0,202.5408,202.6788,202.4718,202.6,7331.0
2024-08-01 15:30:00,205.45,205.62,205.44,205.56,13750.0,202.5704,202.738,202.5605,202.6788,13750.0
2024-08-01 15:35:00,205.58,205.67,205.46,205.62,16327.0,202.6986,202.7873,202.5802,202.738,16327.0
2024-08-01 15:40:00,205.64,205.8,205.57,205.59,16634.0,202.7577,202.9155,202.6887,202.7084,16634.0
2024-08-01 15:45:00,205.61,205.81,205.61,205.65,20867.0,202.7281,202.9253,202.7281,202.7676,20867.0
2024-08-01 15:50:00,205.63,206.16,205.54,205.69,35123.0,202.7479,203.2704,202.6591,202.807,35123.0
2024-08-01 15:55:00,205.72,206.18,205.72,206.07,99592.0,202.8366,203.2902,202.8366,203.1817,99592.0
2024-08-02 09:30:00,206.43,208.52,206.43,208.2,81211.0,203.5367,205.5974,203.5367,205.2818,81211.0
2024-08-02 09:35:00,208.19,208.65,207.7,207.97,29667.0,205.272,205.7255,204.7889,205.0551,29667.0
2024-08-02 09:40:00,208.19,208.91,207.94,208.06,13950.0,205.272,205.9819,205.0255,205.1438,13950.0
2024-08-02 09:45:00,207.79,208.0,207.54,207.86,16396.0,204.8776,205.0846,204.6311,204.9466,16396.0
2024-08-02 09:50:00,207.76,208.0,207.28,207.5,9046.0,204.848,205.0846,204.3747,204.5917,9046.0
2024-08-02 09:55:00,207.29,207.36,206.75,206.81,56117.0,204.3846,204.4536,203.8522,203.9113,56117.0
2024-08-02 10:00:00,207.05,207.08,206.42,206.59,17727.0,204.148,204.1775,203.5268,203.6944,17727.0
2024-08-02 10:05:00,206.53,206.61,206.04,206.24,14339.0,203.6353,203.7141,203.1521,203.3493,14339.0
2024-08-02 10:10:00,206.28,206.4,205.73,205.77,11778.0,203.3888,203.5071,202.8465,202.8859,11778.0
2024-08-02 10:15:00,205.9,205.98,205.45,205.45,16106.0,203.0141,203.093,202.5704,202.5704,16106.0
2024-08-02 10:20:00,205.26,205.46,205.13,205.42,4106.0,202.3831,202.5802,202.2549,202.5408,4106.0
2024-08-02 10:25:00,205.39,205.57,205.01,205.18,17001.0,202.5112,202.6887,202.1366,202.3042,17001.0
2024-08-02 10:30:00,205.12,205.23,204.74,204.74,11608.0,202.245,202.3535,201.8703,201.8703,11608.0
2024-08-02 10:35:00,204.77,204.93,204.55,204.9,9948.0,201.8999,202.0577,201.683,202.0281,9948.0
2024-08-02 10:40:00,204.9,205.17,204.83,205.0,9009.0,202.0281,202.2943,201.9591,202.1267,9009.0
2024-08-02 10:45:00,205.12,205.23,204.85,204.9,11322.0,202.245,202.3535,201.9788,202.0281,11322.0
2024-08-02 10:50:00,204.9,205.37,204.75,205.35,10104.0,202.0281,202.4915,201.8802,202.4718,10104.0
2024-08-02 10:55:00,205.35,205.35,204.74,204.9,11961.0,202.4718,202.4718,201.8703,202.0281,11961.0
2024-08-02 11:00:00,204.95,204.95,204.46,204.59,12301.0,202.0774,202.0774,201.5943,201.7224,12301.0
2024-08-02 11:05:00,204.59,205.06,204.58,205.06,7772.0,201.7224,202.1859,201.7126,202.1859,7772.0
2024-08-02 11:10:00,205.05,205.27,205.04,205.23,4002.0,202.176,202.3929,202.1661,202.3535,4002.0
2024-08-02 11:15:00,205.21,205.24,204.98,205.2,9904.0,202.3338,202.3633,202.107,202.3239,9904.0
2024-08-02 11:20:00,205.17,205.18,204.91,204.91,7751.0,202.2943,202.3042,202.038,202.038,7751.0
2024-08-02 11:25:00,204.92,204.93,204.71,204.77,7136.0,202.0478,202.0577,201.8408,201.8999,7136.0
2024-08-02 11:30:00,204.83,204.88,204.41,204.51,7143.0,201.9591,202.0084,201.545,201.6436,7143.0
2024-08-02 11:35:00,204.5,205.02,204.5,204.9,8361.0,201.6337,202.1464,201.6337,202.0281,8361.0
2024-08-02 11:40:00,204.81,204.95,204.7,204.87,4277.0,201.9394,202.0774,201.8309,201.9985,4277.0
2024-08-02 11:45:00,204.91,205.21,204.9,205.19,5589.0,202.038,202.3338,202.0281,202.314,5589.0
2024-08-02 11:50:00,205.16,205.39,205.16,205.39,7125.0,202.2845,202.5112,202.2845,202.5112,7125.0
2024-08-02 11:55:00,205.4,205.51,205.32,205.42,4421.0,202.5211,202.6295,202.4422,202.5408,4421.0
2024-08-02 12:00:00,205.5,205.87,205.4,205.85,5821.0,202.6197,202.9845,202.5211,202.9648,5821.0
2024-08-02 12:05:00,205.85,206.02,205.71,205.96,8917.0,202.9648,203.1324,202.8267,203.0732,8917.0
2024-08-02 12:10:00,205.91,206.12,205.84,205.84,10426.0,203.0239,203.231,202.9549,202.9549,10426.0
2024-08-02 12:15:00,205.92,206.25,205.92,206.19,5156.0,203.0338,203.3592,203.0338,203.3,5156.0
2024-08-02 12:20:00,206.11,206.2,206.05,206.08,13462.0,203.2211,203.3099,203.162,203.1916,13462.0
2024-08-02 12:25:00,206.16,206.34,206.12,206.3,14295.0,203.2704,203.4479,203.231,203.4085,14295.0
2024-08-02 12:30:00,206.27,206.35,206.14,206.34,6583.0,203.3789,203.4578,203.2507,203.4479,6583.0
2024-08-02 12:35:00,206.37,206.37,206.25,206.31,8485.0,203.4775,203.4775,203.3592,203.4183,8485.0
2024-08-02 12:40:00,206.38,206.39,206.24,206.33,2357.0,203.4874,203.4972,203.3493,203.4381,2357.0
2024-08-02 12:45:00,206.39,206.6,206.33,206.55,8987.0,203.4972,203.7043,203.4381,203.655,8987.0
2024-08-02 12:50:00,206.56,206.56,206.1,206.12,5121.0,203.6648,203.6648,203.2113,203.231,5121.0
2024-08-02 12:55:00,206.12,206.19,206.06,206.06,3312.0,203.231,203.3,203.1718,203.1718,3312.0
2024-08-02 13:00:00,206.06,206.12,205.89,205.95,2984.0,203.1718,203.231,203.0042,203.0634,2984.0
2024-08-02 13:05:00,205.97,206.03,205.86,206.03,4215.0,203.0831,203.1423,202.9746,203.1423,4215.0
2024-08-02 13:10:00,206.07,206.16,206.01,206.15,3238.0,203.1817,203.2704,203.1225,203.2606,3238.0
2024-08-02 13:15:00,206.17,206.32,206.17,206.29,4105.0,203.2803,203.4282,203.2803,203.3986,4105.0
2024-08-02 13:20:00,206.23,206.29,206.04,206.09,6936.0,203.3395,203.3986,203.1521,203.2014,6936.0
2024-08-02 13:25:00,206.15,206.49,206.13,206.47,5593.0,203.2606,203.5958,203.2409,203.5761,5593.0
2024-08-02 13:30:00,206.43,206.54,206.13,206.22,6203.0,203.5367,203.6451,203.2409,203.3296,6203.0
2024-08-02 13:35:00,206.18,206.28,206.07,206.13,6379.0,203.2902,203.3888,203.1817,203.2409,6379.0
2024-08-02 13:40:00,205.99,206.05,205.92,205.97,5280.0,203.1028,203.162,203.0338,203.0831,5280.0
2024-08-02 13:45:00,205.99,206.23,205.99,206.15,4386.0,203.1028,203.3395,203.1028,203.2606,4386.0
2024-08-02 13:50:00,206.16,206.25,205.79,205.8,12706.0,203.2704,203.3592,202.9056,202.9155,12706.0
2024-08-02 13:55:00,205.72,205.86,205.61,205.75,10337.0,202.8366,202.9746,202.7281,202.8662,10337.0
2024-08-02 14:00:00,205.74,205.76,205.48,205.49,2956.0,202.8563,202.876,202.6,202.6098,2956.0
2024-08-02 14:05:00,205.52,205.76,205.52,205.65,7003.0,202.6394,202.876,202.6394,202.7676,7003.0
2024-08-02 14:10:00,205.72,205.8,205.65,205.8,2455.0,202.8366,202.9155,202.7676,202.9155,2455.0
2024-08-02 14:15:00,205.8,206.16,205.76,206.15,5378.0,202.9155,203.2704,202.876,203.2606,5378.0
2024-08-02 14:20:00,206.14,206.3,206.12,206.12,5657.0,203.2507,203.4085,203.231,203.231,5657.0
2024-08-02 14:25:00,206.19,206.38,206.16,206.38,3039.0,203.3,203.4874,203.2704,203.4874,3039.0
2024-08-02 14:30:00,206.38,206.41,206.29,206.39,4465.0,203.4874,203.5169,203.3986,203.4972,4465.0
2024-08-02 14:35:00,206.36,206.37,206.15,206.31,5846.0,203.4676,203.4775,203.2606,203.4183,5846.0
2024-08-02 14:40:00,206.31,206.39,206.28,206.39,5794.0,203.4183,203.4972,203.3888,203.4972,5794.0
2024-08-02 14:45:00,206.34,206.42,206.27,206.36,7770.0,203.4479,203.5268,203.3789,203.4676,7770.0
2024-08-02 14:50:00,206.42,206.62,206.35,206.58,4789.0,203.5268,203.724,203.4578,203.6846,4789.0
2024-08-02 14:55:00,206.61,206.81,206.6,206.76,6489.0,203.7141,203.9113,203.7043,203.862,6489.0
2024-08-02 15:00:00,206.81,206.95,206.76,206.8,6833.0,203.9113,204.0494,203.862,203.9015,6833.0
2024-08-02 15:05:00,206.82,206.89,206.7,206.86,7207.0,203.9212,203.9902,203.8029,203.9606,7207.0
2024-08-02 15:10:00,206.82,206.98,206.77,206.96,7373.0,203.9212,204.0789,203.8719,204.0592,7373.0
2024-08-02 15:15:00,206.96,207.16,206.87,207.14,8714.0,204.0592,204.2564,203.9705,204.2367,8714.0
2024-08-02 15:20:00,207.16,207.21,207.06,207.14,6201.0,204.2564,204.3057,204.1578,204.2367,6201.0
2024-08-02 15:25:00,207.21,207.63,207.21,207.62,7152.0,204.3057,204.7198,204.3057,204.71,7152.0
2024-08-02 15:30:00,207.59,207.66,207.4,207.4,15187.0,204.6804,204.7494,204.4931,204.4931,15187.0
2024-08-02 15:35:00,207.45,207.5,207.27,207.27,13646.0,204.5424,204.5917,204.3649,204.3649,13646.0
2024-08-02 15:40:00,207.25,207.29,207.06,207.21,12544.0,204.3452,204.3846,204.1578,204.3057,12544.0
2024-08-02 15:45:00,207.2,207.37,207.15,207.17,17556.0,204.2959,204.4635,204.2466,204.2663,17556.0
2024-08-02 15:50:00,207.08,207.76,207.06,207.67,42780.0,204.1775,204.848,204.1578,204.7593,42780.0
2024-08-02 15:55:00,207.69,207.99,207.68,207.72,94577.0,204.779,205.0748,204.7691,204.8086,94577.0
2024-08-05 09:30:00,207.1,208.53,206.65,207.44,73682.0,204.1973,205.6072,203.7536,204.5325,73682.0
2024-08-05 09:35:00,207.53,207.77,205.46,205.84,23947.0,204.6212,204.8579,202.5802,202.9549,23947.0
2024-08-05 09:40:00,205.84,206.11,203.65,203.87,26227.0,202.9549,203.2211,200.7956,201.0125,26227.0
2024-08-05 09:45:00,203.91,204.19,203.31,203.53,17966.0,201.052,201.3281,200.4604,200.6773,17966.0
2024-08-05 09:50:00,203.56,204.85,203.41,204.34,16641.0,200.7069,201.9788,200.559,201.4759,16641.0
2024-08-05 09:55:00,204.27,204.31,202.26,202.58,29395.0,201.4069,201.4464,199.4251,199.7406,29395.0
2024-08-05 10:00:00,202.57,203.54,202.57,202.98,42531.0,199.7308,200.6872,199.7308,200.135,42531.0
2024-08-05 10:05:00,202.98,203.51,202.63,203.27,16555.0,200.135,200.6576,199.7899,200.4209,16555.0
2024-08-05 10:10:00,203.27,203.27,202.98,202.99,21722.0,200.4209,200.4209,200.135,200.1449,21722.0
2024-08-05 10:15:00,202.98,203.77,202.83,203.47,14739.0,200.135,200.9139,199.9871,200.6181,14739.0
2024-08-05 10:20:00,203.58,203.58,202.7,202.7,7722.0,200.7266,200.7266,199.8589,199.8589,7722.0
2024-08-05 10:25:00,202.88,203.23,202.5,202.5,7252.0,200.0364,200.3815,199.6617,199.6617,7252.0
2024-08-05 10:30:00,202.53,202.72,202.31,202.37,32094.0,199.6913,199.8787,199.4744,199.5336,32094.0
2024-08-05 10:35:00,202.29,202.35,201.79,201.9,13023.0,199.4547,199.5138,198.9617,199.0701,13023.0
2024-08-05 10:40:00,201.9,202.0,201.36,201.75,7317.0,199.0701,199.1687,198.5377,198.9222,7317.0
2024-08-05 10:45:00,201.63,201.85,201.5,201.68,7413.0,198.8039,199.0208,198.6758,198.8532,7413.0
2024-08-05 10:50:00,201.83,202.07,201.77,201.85,6530.0,199.0011,199.2378,198.942,199.0208,6530.0
2024-08-05 10:55:00,202.0,202.02,201.58,201.59,6513.0,199.1687,199.1885,198.7546,198.7645,6513.0
2024-08-05 11:00:00,201.65,202.04,201.64,201.96,7626.0,198.8237,199.2082,198.8138,199.1293,7626.0
2024-08-05 11:05:00,201.87,202.15,201.84,201.96,9819.0,199.0406,199.3166,199.011,199.1293,9819.0
2024-08-05 11:10:00,201.96,201.96,201.29,201.31,4603.0,199.1293,199.1293,198.4687,198.4884,4603.0
2024-08-05 11:15:00,201.36,201.58,201.29,201.36,10198.0,198.5377,198.7546,198.4687,198.5377,10198.0
2024-08-05 11:20:00,201.28,201.51,201.11,201.23,12170.0,198.4588,198.6856,198.2912,198.4095,12170.0
2024-08-05 11:25:00,201.29,201.48,201.07,201.36,28115.0,198.4687,198.656,198.2518,198.5377,28115.0
2024-08-05 11:30:00,201.46,201.85,201.34,201.5,5161.0,198.6363,199.0208,198.518,198.6758,5161.0
2024-08-05 11:35:00,201.71,201.99,201.67,201.7,2260.0,198.8828,199.1589,198.8434,198.873,2260.0
2024-08-05 11:40:00,201.62,201.62,201.26,201.37,5832.0,198.7941,198.7941,198.4391,198.5476,5832.0
2024-08-05 11:45:00,201.37,201.59,201.26,201.33,8976.0,198.5476,198.7645,198.4391,198.5081,8976.0
2024-08-05 11:50:00,201.31,201.84,201.19,201.78,6974.0,198.4884,199.011,198.3701,198.9518,6974.0
2024-08-05 11:55:00,201.64,202.1,201.62,202.1,5055.0,198.8138,199.2673,198.7941,199.2673,5055.0
2024-08-05 12:00:00,201.93,202.14,201.56,201.56,8247.0,199.0997,199.3068,198.7349,198.7349,8247.0
2024-08-05 12:05:00,201.76,202.05,201.62,202.04,28935.0,198.9321,199.218,198.7941,199.2082,28935.0
2024-08-05 12:10:00,201.96,202.07,201.57,201.67,8170.0,199.1293,199.2378,198.7448,198.8434,8170.0
2024-08-05 12:15:00,201.67,201.87,201.62,201.69,36324.0,198.8434,199.0406,198.7941,198.8631,36324.0
2024-08-05 12:20:00,201.8,202.02,201.79,201.89,22520.0,198.9715,199.1885,198.9617,199.0603,22520.0
2024-08-05 12:25:00,201.86,202.12,201.61,202.06,9680.0,199.0307,199.2871,198.7842,199.2279,9680.0
2024-08-05 12:30:00,202.06,202.06,201.8,201.85,6360.0,199.2279,199.2279,198.9715,199.0208,6360.0
2024-08-05 12:35:00,201.84,201.94,201.69,201.88,12365.0,199.011,199.1096,198.8631,199.0504,12365.0
2024-08-05 12:40:00,201.92,202.04,201.67,201.68,8400.0,199.0899,199.2082,198.8434,198.8532,8400.0
2024-08-05 12:45:00,201.61,201.64,201.37,201.56,6652.0,198.7842,198.8138,198.5476,198.7349,6652.0
2024-08-05 12:50:00,201.47,201.47,201.17,201.32,5249.0,198.6462,198.6462,198.3504,198.4983,5249.0
2024-08-05 12:55:00,201.23,201.36,201.09,201.17,3551.0,198.4095,198.5377,198.2715,198.3504,3551.0
2024-08-05 13:00:00,201.16,201.16,200.75,200.84,9710.0,198.3405,198.3405,197.9363,198.025,9710.0
2024-08-05 13:05:00,200.73,200.74,200.41,200.48,6661.0,197.9165,197.9264,197.601,197.6701,6661.0
2024-08-05 13:10:00,200.53,200.59,200.3,200.32,5932.0,197.7193,197.7785,197.4926,197.5123,5932.0
2024-08-05 13:15:00,200.44,200.52,200.25,200.36,6569.0,197.6306,197.7095,197.4433,197.5517,6569.0
2024-08-05 13:20:00,200.3,200.63,200.3,200.63,4864.0,197.4926,197.8179,197.4926,197.8179,4864.0
2024-08-05 13:25:00,200.62,200.77,200.47,200.58,5298.0,197.8081,197.956,197.6602,197.7686,5298.0
2024-08-05 13:30:00,200.58,200.65,200.4,200.59,12280.0,197.7686,197.8377,197.5912,197.7785,12280.0
2024-08-05 13:35:00,200.47,200.77,200.47,200.73,4293.0,197.6602,197.956,197.6602,197.9165,4293.0
2024-08-05 13:40:00,200.83,200.89,200.58,200.63,5026.0,198.0151,198.0743,197.7686,197.8179,5026.0
2024-08-05 13:45:00,200.69,200.8,200.63,200.79,3942.0,197.8771,197.9856,197.8179,197.9757,3942.0
2024-08-05 13:50:00,200.78,201.04,200.7,200.97,4940.0,197.9658,198.2222,197.887,198.1532,4940.0
2024-08-05 13:55:00,201.0,201.03,200.9,200.96,8185.0,198.1828,198.2123,198.0842,198.1433,8185.0
2024-08-05 14:00:00,200.88,200.91,200.69,200.9,6236.0,198.0644,198.094,197.8771,198.0842,6236.0
2024-08-05 14:05:00,200.84,201.19,200.81,201.11,12391.0,198.025,198.3701,197.9954,198.2912,12391.0
2024-08-05 14:10:00,201.17,201.63,201.11,201.61,15248.0,198.3504,198.8039,198.2912,198.7842,15248.0
2024-08-05 14:15:00,201.63,201.92,201.6,201.92,5429.0,198.8039,199.0899,198.7744,199.0899,5429.0
2024-08-05 14:20:00,201.87,202.14,201.71,202.14,5349.0,199.0406,199.3068,198.8828,199.3068,5349.0
2024-08-05 14:25:00,202.06,202.22,202.05,202.13,3179.0,199.2279,199.3857,199.218,199.2969,3179.0
2024-08-05 14:30:00,202.07,202.23,201.73,201.73,4084.0,199.2378,199.3955,198.9025,198.9025,4084.0
2024-08-05 14:35:00,201.78,201.87,201.69,201.79,7120.0,198.9518,199.0406,198.8631,198.9617,7120.0
2024-08-05 14:40:00,201.79,201.91,201.52,201.65,6971.0,198.9617,199.08,198.6955,198.8237,6971.0
2024-08-05 14:45:00,201.7,202.05,201.27,201.62,29252.0,198.873,199.218,198.449,198.7941,29252.0
2024-08-05 14:50:00,201.5,201.62,201.34,201.42,4008.0,198.6758,198.7941,198.518,198.5969,4008.0
2024-08-05 14:55:00,201.52,201.61,201.37,201.37,11004.0,198.6955,198.7842,198.5476,198.5476,11004.0
2024-08-05 15:00:00,201.47,201.49,201.28,201.41,5968.0,198.6462,198.6659,198.4588,198.587,5968.0
2024-08-05 15:05:00,201.39,201.39,201.13,201.2,4045.0,198.5673,198.5673,198.3109,198.38,4045.0
2024-08-05 15:10:00,201.11,201.23,201.0,201.17,5519.0,198.2912,198.4095,198.1828,198.3504,5519.0
2024-08-05 15:15:00,201.22,201.43,201.2,201.43,5856.0,198.3997,198.6067,198.38,198.6067,5856.0
2024-08-05 15:20:00,201.38,201.44,201.14,201.23,7869.0,198.5574,198.6166,198.3208,198.4095,7869.0
2024-08-05 15:25:00,201.17,201.25,201.0,201.12,7352.0,198.3504,198.4293,198.1828,198.3011,7352.0
2024-08-05 15:30:00,201.06,201.26,201.0,201.12,9961.0,198.2419,198.4391,198.1828,198.3011,9961.0
2024-08-05 15:35:00,201.15,201.2,200.97,201.03,13003.0,198.3307,198.38,198.1532,198.2123,13003.0
2024-08-05 15:40:00,200.97,201.1,200.79,200.83,15460.0,198.1532,198.2814,197.9757,198.0151,15460.0
2024-08-05 15:45:00,200.79,201.06,200.74,200.93,14718.0,197.9757,198.2419,197.9264,198.1137,14718.0
2024-08-05 15:50:00,200.88,201.6,200.88,201.35,33153.0,198.0644,198.7744,198.0644,198.5279,33153.0
2024-08-05 15:55:00,201.36,201.76,201.34,201.52,83968.0,198.5377,198.9321,198.518,198.6955,83968.0
2024-08-06 09:30:00,202.56,202.78,202.22,202.39,24242.0,199.7209,199.9378,199.3857,199.5533,24242.0
2024-08-06 09:35:00,202.72,203.54,202.72,203.24,6409.0,199.8787,200.6872,199.8787,200.3914,6409.0
2024-08-06 09:40:00,203.27,204.03,203.27,204.02,7622.0,200.4209,201.1703,200.4209,201.1604,7622.0
2024-08-06 09:45:00,203.89,204.2,203.74,204.15,10659.0,201.0323,201.3379,200.8844,201.2886,10659.0
2024-08-06 09:50:00,204.15,204.51,204.08,204.29,22637.0,201.2886,201.6436,201.2196,201.4266,22637.0
2024-08-06 09:55:00,204.25,204.58,204.12,204.34,62024.0,201.3872,201.7126,201.259,201.4759,62024.0
2024-08-06 10:00:00,204.34,204.37,203.89,203.91,20117.0,201.4759,201.5055,201.0323,201.052,20117.0
2024-08-06 10:05:00,203.92,204.72,203.9,204.47,14637.0,201.0618,201.8506,201.0421,201.6041,14637.0
2024-08-06 10:10:00,204.56,204.7,204.4,204.49,26422.0,201.6929,201.8309,201.5351,201.6238,26422.0
2024-08-06 10:15:00,204.52,204.53,204.06,204.06,8243.0,201.6534,201.6633,201.1999,201.1999,8243.0
2024-08-06 10:20:00,204.06,204.37,204.03,204.35,19238.0,201.1999,201.5055,201.1703,201.4858,19238.0
2024-08-06 10:25:00,204.3,204.65,204.27,204.27,22393.0,201.4365,201.7816,201.4069,201.4069,22393.0
2024-08-06 10:30:00,204.3,204.51,204.15,204.45,37592.0,201.4365,201.6436,201.2886,201.5844,37592.0
2024-08-06 10:35:00,204.5,204.87,204.49,204.67,15424.0,201.6337,201.9985,201.6238,201.8013,15424.0
2024-08-06 10:40:00,204.75,204.9,204.65,204.68,3982.0,201.8802,202.0281,201.7816,201.8112,3982.0
2024-08-06 10:45:00,204.65,204.81,204.52,204.52,2843.0,201.7816,201.9394,201.6534,201.6534,2843.0
2024-08-06 10:50:00,204.77,205.05,204.35,205.05,6911.0,201.8999,202.176,201.4858,202.176,6911.0
2024-08-06 10:55:00,205.05,205.16,204.74,205.16,5948.0,202.176,202.2845,201.8703,202.2845,5948.0
2024-08-06 11:00:00,205.19,205.38,205.08,205.38,3696.0,202.314,202.5014,202.2056,202.5014,3696.0
2024-08-06 11:05:00,205.38,205.51,205.14,205.15,5419.0,202.5014,202.6295,202.2647,202.2746,5419.0
2024-08-06 11:10:00,205.13,205.14,205.02,205.08,3833.0,202.2549,202.2647,202.1464,202.2056,3833.0
2024-08-06 11:15:00,205.02,205.02,204.74,204.92,5505.0,202.1464,202.1464,201.8703,202.0478,5505.0
2024-08-06 11:20:00,204.92,204.99,204.59,204.79,5733.0,202.0478,202.1168,201.7224,201.9196,5733.0
2024-08-06 11:25:00,204.72,205.01,204.58,204.58,4129.0,201.8506,202.1366,201.7126,201.7126,4129.0
2024-08-06 11:30:00,204.57,204.66,204.49,204.59,9767.0,201.7027,201.7915,201.6238,201.7224,9767.0
2024-08-06 11:35:00,204.65,204.81,204.58,204.7,2573.0,201.7816,201.9394,201.7126,201.8309,2573.0
2024-08-06 11:40:00,204.69,204.81,204.62,204.64,3250.0,201.821,201.9394,201.752,201.7717,3250.0
2024-08-06 11:45:00,204.67,204.85,204.63,204.76,4496.0,201.8013,201.9788,201.7619,201.8901,4496.0
2024-08-06 11:50:00,204.76,205.03,204.76,205.02,7376.0,201.8901,202.1563,201.8901,202.1464,7376.0
2024-08-06 11:55:00,204.95,205.0,204.83,204.89,4629.0,202.0774,202.1267,201.9591,202.0182,4629.0
2024-08-06 12:00:00,204.94,205.03,204.84,204.97,6107.0,202.0675,202.1563,201.9689,202.0971,6107.0
2024-08-06 12:05:00,204.99,205.25,204.9,205.17,3779.0,202.1168,202.3732,202.0281,202.2943,3779.0
2024-08-06 12:10:00,205.27,205.28,205.1,205.23,2424.0,202.3929,202.4028,202.2253,202.3535,2424.0
2024-08-06 12:15:00,205.21,205.48,205.12,205.39,6186.0,202.3338,202.6,202.245,202.5112,6186.0
2024-08-06 12:20:00,205.56,205.71,205.48,205.65,4590.0,202.6788,202.8267,202.6,202.7676,4590.0
2024-08-06 12:25:00,205.7,205.75,205.54,205.66,4624.0,202.8169,202.8662,202.6591,202.7774,4624.0
2024-08-06 12:30:00,205.58,205.78,205.57,205.78,2093.0,202.6986,202.8958,202.6887,202.8958,2093.0
2024-08-06 12:35:00,205.71,205.84,205.59,205.83,4149.0,202.8267,202.9549,202.7084,202.9451,4149.0
2024-08-06 12:40:00,205.83,205.93,205.74,205.9,4733.0,202.9451,203.0437,202.8563,203.0141,4733.0
2024-08-06 12:45:00,205.84,205.93,205.77,205.88,1663.0,202.9549,203.0437,202.8859,202.9944,1663.0
2024-08-06 12:50:00,205.87,206.06,205.82,205.99,4746.0,202.9845,203.1718,202.9352,203.1028,4746.0
2024-08-06 12:55:00,206.08,206.22,206.04,206.04,4228.0,203.1916,203.3296,203.1521,203.1521,4228.0
2024-08-06 13:00:00,206.09,206.24,206.09,206.1,2646.0,203.2014,203.3493,203.2014,203.2113,2646.0
2024-08-06 13:05:00,206.09,206.4,206.05,206.31,6034.0,203.2014,203.5071,203.162,203.4183,6034.0
2024-08-06 13:10:00,206.3,206.55,206.3,206.55,3014.0,203.4085,203.655,203.4085,203.655,3014.0
2024-08-06 13:15:00,206.44,206.71,206.39,206.61,9295.0,203.5465,203.8127,203.4972,203.7141,9295.0
2024-08-06 13:20:00,206.71,206.93,206.53,206.65,8855.0,203.8127,204.0296,203.6353,203.7536,8855.0
2024-08-06 13:25:00,206.59,206.77,206.58,206.75,2579.0,203.6944,203.8719,203.6846,203.8522,2579.0
2024-08-06 13:30:00,206.76,206.83,206.56,206.7,4834.0,203.862,203.931,203.6648,203.8029,4834.0
2024-08-06 13:35:00,206.82,206.87,206.67,206.68,3056.0,203.9212,203.9705,203.7733,203.7832,3056.0
2024-08-06 13:40:00,206.73,206.73,206.65,206.73,6482.0,203.8324,203.8324,203.7536,203.8324,6482.0
2024-08-06 13:45:00,206.76,206.76,206.45,206.5,6292.0,203.862,203.862,203.5564,203.6057,6292.0
2024-08-06 13:50:00,206.5,206.56,206.49,206.56,2593.0,203.6057,203.6648,203.5958,203.6648,2593.0
2024-08-06 13:55:00,206.55,206.73,206.55,206.71,3628.0,203.655,203.8324,203.655,203.8127,3628.0
2024-08-06 14:00:00,206.73,206.73,206.38,206.54,8225.0,203.8324,203.8324,203.4874,203.6451,8225.0
2024-08-06 14:05:00,206.5,206.59,206.34,206.49,6749.0,203.6057,203.6944,203.4479,203.5958,6749.0
2024-08-06 14:10:00,206.51,206.51,206.16,206.16,3841.0,203.6155,203.6155,203.2704,203.2704,3841.0
2024-08-06 14:15:00,206.16,206.36,206.1,206.25,5728.0,203.2704,203.4676,203.2113,203.3592,5728.0
2024-08-06 14:20:00,206.24,206.26,206.15,206.26,4338.0,203.3493,203.369,203.2606,203.369,4338.0
2024-08-06 14:25:00,206.26,206.53,206.23,206.53,7620.0,203.369,203.6353,203.3395,203.6353,7620.0
2024-08-06 14:30:00,206.54,206.71,206.41,206.71,6959.0,203.6451,203.8127,203.5169,203.8127,6959.0
2024-08-06 14:35:00,206.71,206.94,206.71,206.76,5080.0,203.8127,204.0395,203.8127,203.862,5080.0
2024-08-06 14:40:00,206.74,206.82,206.67,206.76,5516.0,203.8423,203.9212,203.7733,203.862,5516.0
2024-08-06 14:45:00,206.84,206.86,206.73,206.78,3174.0,203.9409,203.9606,203.8324,203.8817,3174.0
2024-08-06 14:50:00,206.78,206.9,206.72,206.81,4350.0,203.8817,204.0001,203.8226,203.9113,4350.0
2024-08-06 14:55:00,206.81,206.85,206.54,206.55,5853.0,203.9113,203.9508,203.6451,203.655,5853.0
2024-08-06 15:00:00,206.53,206.53,206.0,206.07,11212.0,203.6353,203.6353,203.1127,203.1817,11212.0
2024-08-06 15:05:00,206.12,206.17,205.7,205.88,11372.0,203.231,203.2803,202.8169,202.9944,11372.0
2024-08-06 15:10:00,205.88,205.89,205.63,205.83,12850.0,202.9944,203.0042,202.7479,202.9451,12850.0
2024-08-06 15:15:00,205.84,205.87,205.28,205.34,6360.0,202.9549,202.9845,202.4028,202.4619,6360.0
2024-08-06 15:20:00,205.28,205.63,205.21,205.63,9570.0,202.4028,202.7479,202.3338,202.7479,9570.0
2024-08-06 15:25:00,205.62,205.65,205.37,205.37,6311.0,202.738,202.7676,202.4915,202.4915,6311.0
2024-08-06 15:30:00,205.4,205.62,205.3,205.58,13755.0,202.5211,202.738,202.4225,202.6986,13755.0
2024-08-06 15:35:00,205.59,205.93,205.54,205.56,24363.0,202.7084,203.0437,202.6591,202.6788,24363.0
2024-08-06 15:40:00,205.56,205.71,205.43,205.66,24800.0,202.6788,202.8267,202.5507,202.7774,24800.0
2024-08-06 15:45:00,205.66,205.69,205.12,205.12,32372.0,202.7774,202.807,202.245,202.245,32372.0
2024-08-06 15:50:00,205.09,205.16,204.06,204.11,42670.0,202.2154,202.2845,201.1999,201.2492,42670.0
2024-08-06 15:55:00,204.04,204.05,203.06,203.11,205950.0,201.1802,201.19,200.2139,200.2632,205950.0
2024-08-07 09:30:00,203.93,204.78,203.21,203.56,32812.0,201.0717,201.9098,200.3618,200.7069,32812.0
2024-08-07 09:35:00,203.21,204.02,203.2,203.73,12196.0,200.3618,201.1604,200.3519,200.8745,12196.0
2024-08-07 09:40:00,203.84,204.23,203.76,204.12,8447.0,200.983,201.3675,200.9041,201.259,8447.0
2024-08-07 09:45:00,204.09,204.26,203.58,203.6,11400.0,201.2295,201.3971,200.7266,200.7463,11400.0
2024-08-07 09:50:00,203.73,204.61,203.61,204.5,7059.0,200.8745,201.7422,200.7562,201.6337,7059.0
2024-08-07 09:55:00,204.61,205.08,204.61,205.01,8976.0,201.7422,202.2056,201.7422,202.1366,8976.0
2024-08-07 10:00:00,205.07,205.56,204.99,205.56,13670.0,202.1957,202.6788,202.1168,202.6788,13670.0
2024-08-07 10:05:00,205.55,206.15,205.41,206.12,7861.0,202.669,203.2606,202.531,203.231,7861.0
2024-08-07 10:10:00,206.08,206.32,206.07,206.27,12317.0,203.1916,203.4282,203.1817,203.3789,12317.0
2024-08-07 10:15:00,206.21,206.41,205.91,206.2,17452.0,203.3197,203.5169,203.0239,203.3099,17452.0
2024-08-07 10:20:00,206.2,206.3,206.04,206.3,6661.0,203.3099,203.4085,203.1521,203.4085,6661.0
2024-08-07 10:25:00,206.28,206.48,206.15,206.46,6659.0,203.3888,203.586,203.2606,203.5662,6659.0
2024-08-07 10:30:00,206.47,206.47,205.94,206.06,4674.0,203.5761,203.5761,203.0535,203.1718,4674.0
2024-08-07 10:35:00,206.11,206.19,205.79,205.79,5020.0,203.2211,203.3,202.9056,202.9056,5020.0
2024-08-07 10:40:00,205.82,206.31,205.72,206.24,5893.0,202.9352,203.4183,202.8366,203.3493,5893.0
2024-08-07 10:45:00,206.18,206.43,206.18,206.28,1248.0,203.2902,203.5367,203.2902,203.3888,1248.0
2024-08-07 10:50:00,206.22,206.72,206.22,206.6,4465.0,203.3296,203.8226,203.3296,203.7043,4465.0
2024-08-07 10:55:00,206.61,206.84,206.5,206.81,3258.0,203.7141,203.9409,203.6057,203.9113,3258.0
2024-08-07 11:00:00,206.77,206.93,206.65,206.93,6315.0,203.8719,204.0296,203.7536,204.0296,6315.0
2024-08-07 11:05:00,206.92,207.08,206.88,207.01,6524.0,204.0198,204.1775,203.9803,204.1085,6524.0
2024-08-07 11:10:00,207.01,207.09,206.78,206.78,3684.0,204.1085,204.1874,203.8817,203.8817,3684.0
2024-08-07 11:15:00,206.87,206.93,206.78,206.9,3178.0,203.9705,204.0296,203.8817,204.0001,3178.0
2024-08-07 11:20:00,206.89,206.98,206.85,206.96,3843.0,203.9902,204.0789,203.9508,204.0592,3843.0
2024-08-07 11:25:00,206.96,207.34,206.87,207.2,5436.0,204.0592,204.4339,203.9705,204.2959,5436.0
2024-08-07 11:30:00,207.07,207.15,207.02,207.06,2126.0,204.1677,204.2466,204.1184,204.1578,2126.0
2024-08-07 11:35:00,207.14,207.66,206.96,207.61,4917.0,204.2367,204.7494,204.0592,204.7001,4917.0
2024-08-07 11:40:00,207.56,207.66,207.38,207.38,4452.0,204.6508,204.7494,204.4733,204.4733,4452.0
2024-08-07 11:45:00,207.26,207.43,207.22,207.33,2539.0,204.355,204.5226,204.3156,204.424,2539.0
2024-08-07 11:50:00,207.26,207.39,207.16,207.25,12201.0,204.355,204.4832,204.2564,204.3452,12201.0
2024-08-07 11:55:00,207.25,207.25,207.09,207.18,4664.0,204.3452,204.3452,204.1874,204.2761,4664.0
2024-08-07 12:00:00,207.19,207.25,206.9,207.0,6985.0,204.286,204.3452,204.0001,204.0987,6985.0
2024-08-07 12:05:00,207.04,207.27,206.98,207.2,9202.0,204.1381,204.3649,204.0789,204.2959,9202.0
2024-08-07 12:10:00,207.2,207.29,207.07,207.27,6726.0,204.2959,204.3846,204.1677,204.3649,6726.0
2024-08-07 12:15:00,207.28,207.37,207.27,207.31,966.0,204.3747,204.4635,204.3649,204.4043,966.0
2024-08-07 12:20:00,207.34,207.41,207.25,207.28,3312.0,204.4339,204.5029,204.3452,204.3747,3312.0
2024-08-07 12:25:00,207.26,207.36,207.17,207.24,9619.0,204.355,204.4536,204.2663,204.3353,9619.0
2024-08-07 12:30:00,207.24,207.49,207.23,207.49,6801.0,204.3353,204.5818,204.3254,204.5818,6801.0
2024-08-07 12:35:00,207.46,207.51,207.38,207.42,935.0,204.5522,204.6015,204.4733,204.5128,935.0
2024-08-07 12:40:00,207.41,207.47,207.14,207.16,8562.0,204.5029,204.5621,204.2367,204.2564,8562.0
2024-08-07 12:45:00,207.1,207.11,206.63,206.71,4667.0,204.1973,204.2071,203.7339,203.8127,4667.0
2024-08-07 12:50:00,206.62,206.71,206.58,206.64,2228.0,203.724,203.8127,203.6846,203.7437,2228.0
2024-08-07 12:55:00,206.57,206.57,206.45,206.45,12956.0,203.6747,203.6747,203.5564,203.5564,12956.0
2024-08-07 13:00:00,206.43,206.43,206.24,206.25,2320.0,203.5367,203.5367,203.3493,203.3592,2320.0
2024-08-07 13:05:00,206.23,206.24,205.91,205.91,2000.0,203.3395,203.3493,203.0239,203.0239,2000.0
2024-08-07 13:10:00,205.84,205.85,205.55,205.68,1709.0,202.9549,202.9648,202.669,202.7972,1709.0
2024-08-07 13:15:00,205.56,205.59,205.4,205.52,4395.0,202.6788,202.7084,202.5211,202.6394,4395.0
2024-08-07 13:20:00,205.56,205.82,205.48,205.76,6623.0,202.6788,202.9352,202.6,202.876,6623.0
2024-08-07 13:25:00,205.78,206.24,205.78,205.95,5136.0,202.8958,203.3493,202.8958,203.0634,5136.0
2024-08-07 13:30:00,205.96,206.18,205.95,206.1,920.0,203.0732,203.2902,203.0634,203.2113,920.0
2024-08-07 13:35:00,206.22,206.37,206.17,206.26,3617.0,203.3296,203.4775,203.2803,203.369,3617.0
2024-08-07 13:40:00,206.34,206.34,205.91,205.93,3922.0,203.4479,203.4479,203.0239,203.0437,3922.0
2024-08-07 13:45:00,205.88,205.94,205.61,205.77,2660.0,202.9944,203.0535,202.7281,202.8859,2660.0
2024-08-07 13:50:00,205.77,205.86,205.71,205.86,1248.0,202.8859,202.9746,202.8267,202.9746,1248.0
2024-08-07 13:55:00,205.78,205.78,205.61,205.78,2282.0,202.8958,202.8958,202.7281,202.8958,2282.0
2024-08-07 14:00:00,205.67,205.72,205.28,205.32,2699.0,202.7873,202.8366,202.4028,202.4422,2699.0
2024-08-07 14:05:00,205.33,205.5,205.3,205.48,5408.0,202.4521,202.6197,202.4225,202.6,5408.0
2024-08-07 14:10:00,205.39,205.54,205.39,205.47,1000.0,202.5112,202.6591,202.5112,202.5901,1000.0
2024-08-07 14:15:00,205.4,205.5,205.28,205.3,9470.0,202.5211,202.6197,202.4028,202.4225,9470.0
2024-08-07 14:20:00,205.31,205.41,205.26,205.26,1775.0,202.4324,202.531,202.3831,202.3831,1775.0
2024-08-07 14:25:00,205.24,205.52,205.21,205.42,1744.0,202.3633,202.6394,202.3338,202.5408,1744.0
2024-08-07 14:30:00,205.33,205.33,205.09,205.18,1203.0,202.4521,202.4521,202.2154,202.3042,1203.0
2024-08-07 14:35:00,205.25,205.25,205.13,205.17,1442.0,202.3732,202.3732,202.2549,202.2943,1442.0
2024-08-07 14:40:00,205.23,205.52,205.23,205.52,1814.0,202.3535,202.6394,202.3535,202.6394,1814.0
2024-08-07 14:45:00,205.36,205.47,205.22,205.27,2137.0,202.4817,202.5901,202.3436,202.3929,2137.0
2024-08-07 14:50:00,205.26,205.33,205.26,205.27,546.0,202.3831,202.4521,202.3831,202.3929,546.0
2024-08-07 14:55:00,205.27,205.35,205.0,205.0,9651.0,202.3929,202.4718,202.1267,202.1267,9651.0
2024-08-07 15:00:00,205.03,205.29,205.0,205.14,2414.0,202.1563,202.4126,202.1267,202.2647,2414.0
2024-08-07 15:05:00,205.29,205.44,205.17,205.17,3060.0,202.4126,202.5605,202.2943,202.2943,3060.0
2024-08-07 15:10:00,205.2,205.28,205.15,205.17,3991.0,202.3239,202.4028,202.2746,202.2943,3991.0
2024-08-07 15:15:00,205.19,205.28,205.18,205.24,677.0,202.314,202.4028,202.3042,202.3633,677.0
2024-08-07 15:20:00,205.28,205.35,205.08,205.27,7889.0,202.4028,202.4718,202.2056,202.3929,7889.0
2024-08-07 15:25:00,205.26,205.31,205.26,205.3,1346.0,202.3831,202.4324,202.3831,202.4225,1346.0
2024-08-07 15:30:00,205.3,205.51,205.12,205.41,7554.0,202.4225,202.6295,202.245,202.531,7554.0
2024-08-07 15:35:00,205.41,205.51,205.25,205.31,8142.0,202.531,202.6295,202.3732,202.4324,8142.0
2024-08-07 15:40:00,205.29,205.3,205.05,205.05,4960.0,202.4126,202.4225,202.176,202.176,4960.0
2024-08-07 15:45:00,205.05,205.47,205.05,205.46,11185.0,202.176,202.5901,202.176,202.5802,11185.0
2024-08-07 15:50:00,205.42,205.55,204.91,204.96,22523.0,202.5408,202.669,202.038,202.0873,22523.0
2024-08-07 15:55:00,204.91,204.92,204.52,204.92,127093.0,202.038,202.0478,201.6534,202.0478,127093.0
2024-08-08 09:30:00,205.0,205.41,204.5,205.15,25422.0,202.1267,202.531,201.6337,202.2746,25422.0
2024-08-08 09:35:00,205.1,205.33,204.92,205.27,5212.0,202.2253,202.4521,202.0478,202.3929,5212.0
2024-08-08 09:40:00,205.68,205.97,205.62,205.83,13044.0,202.7972,203.0831,202.738,202.9451,13044.0
2024-08-08 09:45:00,205.83,205.93,205.14,205.3,22413.0,202.9451,203.0437,202.2647,202.4225,22413.0
2024-08-08 09:50:00,205.26,205.85,205.25,205.84,11015.0,202.3831,202.9648,202.3732,202.9549,11015.0
2024-08-08 09:55:00,205.59,206.19,205.51,206.19,10161.0,202.7084,203.3,202.6295,203.3,10161.0
2024-08-08 10:00:00,206.24,206.52,206.07,206.19,8763.0,203.3493,203.6254,203.1817,203.3,8763.0
2024-08-08 10:05:00,206.19,206.19,205.47,205.47,13177.0,203.3,203.3,202.5901,202.5901,13177.0
2024-08-08 10:10:00,205.47,205.66,205.33,205.59,2194.0,202.5901,202.7774,202.4521,202.7084,2194.0
2024-08-08 10:15:00,205.44,205.67,205.42,205.67,3755.0,202.5605,202.7873,202.5408,202.7873,3755.0
2024-08-08 10:20:00,205.74,205.8,205.62,205.78,3244.0,202.8563,202.9155,202.738,202.8958,3244.0
2024-08-08 10:25:00,205.78,205.98,205.78,205.86,3733.0,202.8958,203.093,202.8958,202.9746,3733.0
2024-08-08 10:30:00,205.89,205.98,205.65,205.98,3288.0,203.0042,203.093,202.7676,203.093,3288.0
2024-08-08 10:35:00,205.98,206.13,205.87,206.11,3645.0,203.093,203.2409,202.9845,203.2211,3645.0
2024-08-08 10:40:00,206.02,206.15,205.95,206.04,2538.0,203.1324,203.2606,203.0634,203.1521,2538.0
2024-08-08 10:45:00,206.22,206.53,206.17,206.53,6315.0,203.3296,203.6353,203.2803,203.6353,6315.0
2024-08-08 10:50:00,206.48,206.61,206.47,206.49,1679.0,203.586,203.7141,203.5761,203.5958,1679.0
2024-08-08 10:55:00,206.69,206.76,206.43,206.43,3646.0,203.793,203.862,203.5367,203.5367,3646.0
2024-08-08 11:00:00,206.43,206.45,206.22,206.42,1856.0,203.5367,203.5564,203.3296,203.5268,1856.0
2024-08-08 11:05:00,206.4,206.4,206.29,206.36,2316.0,203.5071,203.5071,203.3986,203.4676,2316.0
2024-08-08 11:10:00,206.36,206.38,206.13,206.13,2473.0,203.4676,203.4874,203.2409,203.2409,2473.0
2024-08-08 11:15:00,206.18,206.26,206.08,206.19,2488.0,203.2902,203.369,203.1916,203.3,2488.0
2024-08-08 11:20:00,206.31,206.35,206.27,206.34,1545.0,203.4183,203.4578,203.3789,203.4479,1545.0
2024-08-08 11:25:00,206.33,206.81,206.33,206.66,12420.0,203.4381,203.9113,203.4381,203.7634,12420.0
2024-08-08 11:30:00,206.65,206.79,206.47,206.48,5719.0,203.7536,203.8916,203.5761,203.586,5719.0
2024-08-08 11:35:00,206.53,206.53,206.3,206.36,2639.0,203.6353,203.6353,203.4085,203.4676,2639.0
2024-08-08 11:40:00,206.34,206.35,206.01,206.16,2680.0,203.4479,203.4578,203.1225,203.2704,2680.0
2024-08-08 11:45:00,206.25,206.27,206.0,206.02,5276.0,203.3592,203.3789,203.1127,203.1324,5276.0
2024-08-08 11:50:00,206.01,206.14,206.01,206.06,3749.0,203.1225,203.2507,203.1225,203.1718,3749.0
2024-08-08 11:55:00,205.97,206.05,205.92,205.92,2120.0,203.0831,203.162,203.0338,203.0338,2120.0
2024-08-08 12:00:00,205.92,206.09,205.85,206.09,3291.0,203.0338,203.2014,202.9648,203.2014,3291.0
2024-08-08 12:05:00,206.16,206.2,206.07,206.15,6153.0,203.2704,203.3099,203.1817,203.2606,6153.0
2024-08-08 12:10:00,206.21,206.29,206.0,206.05,3923.0,203.3197,203.3986,203.1127,203.162,3923.0
2024-08-08 12:15:00,206.09,206.12,205.98,206.03,1532.0,203.2014,203.231,203.093,203.1423,1532.0
2024-08-08 12:20:00,206.09,206.1,206.02,206.03,1877.0,203.2014,203.2113,203.1324,203.1423,1877.0
2024-08-08 12:25:00,206.03,206.05,206.01,206.02,1262.0,203.1423,203.162,203.1225,203.1324,1262.0
2024-08-08 12:30:00,205.98,206.01,205.89,205.94,3324.0,203.093,203.1225,203.0042,203.0535,3324.0
2024-08-08 12:35:00,205.8,205.85,205.71,205.75,1331.0,202.9155,202.9648,202.8267,202.8662,1331.0
2024-08-08 12:40:00,205.71,205.71,205.59,205.66,1744.0,202.8267,202.8267,202.7084,202.7774,1744.0
2024-08-08 12:45:00,205.71,205.71,205.59,205.59,2822.0,202.8267,202.8267,202.7084,202.7084,2822.0
2024-08-08 12:50:00,205.62,205.74,205.6,205.74,1110.0,202.738,202.8563,202.7183,202.8563,1110.0
2024-08-08 12:55:00,205.78,205.78,205.67,205.71,2217.0,202.8958,202.8958,202.7873,202.8267,2217.0
2024-08-08 13:00:00,205.72,205.85,205.63,205.63,4626.0,202.8366,202.9648,202.7479,202.7479,4626.0
2024-08-08 13:05:00,205.72,205.74,205.65,205.66,600.0,202.8366,202.8563,202.7676,202.7774,600.0
2024-08-08 13:10:00,205.7,205.75,205.68,205.73,1316.0,202.8169,202.8662,202.7972,202.8465,1316.0
2024-08-08 13:15:00,205.78,205.88,205.71,205.88,2794.0,202.8958,202.9944,202.8267,202.9944,2794.0
2024-08-08 13:20:00,206.04,206.25,205.97,206.04,1567.0,203.1521,203.3592,203.0831,203.1521,1567.0
2024-08-08 13:25:00,206.06,206.16,205.9,206.16,3221.0,203.1718,203.2704,203.0141,203.2704,3221.0
2024-08-08 13:30:00,206.23,206.4,206.15,206.21,3599.0,203.3395,203.5071,203.2606,203.3197,3599.0
2024-08-08 13:35:00,206.2,206.24,206.07,206.17,11082.0,203.3099,203.3493,203.1817,203.2803,11082.0
2024-08-08 13:40:00,206.17,206.34,206.16,206.22,3485.0,203.2803,203.4479,203.2704,203.3296,3485.0
2024-08-08 13:45:00,206.14,206.15,206.02,206.1,3823.0,203.2507,203.2606,203.1324,203.2113,3823.0
2024-08-08 13:50:00,206.08,206.16,206.06,206.08,1306.0,203.1916,203.2704,203.1718,203.1916,1306.0
2024-08-08 13:55:00,206.08,206.12,206.01,206.12,3245.0,203.1916,203.231,203.1225,203.231,3245.0
2024-08-08 14:00:00,206.06,206.07,205.91,206.03,5892.0,203.1718,203.1817,203.0239,203.1423,5892.0
2024-08-08 14:05:00,206.03,206.07,205.96,206.03,6833.0,203.1423,203.1817,203.0732,203.1423,6833.0
2024-08-08 14:10:00,206.03,206.03,205.92,205.95,4039.0,203.1423,203.1423,203.0338,203.0634,4039.0
2024-08-08 14:15:00,205.96,206.1,205.93,206.1,1178.0,203.0732,203.2113,203.0437,203.2113,1178.0
2024-08-08 14:20:00,206.3,206.33,206.13,206.24,6553.0,203.4085,203.4381,203.2409,203.3493,6553.0
2024-08-08 14:25:00,206.28,206.32,206.08,206.09,6114.0,203.3888,203.4282,203.1916,203.2014,6114.0
2024-08-08 14:30:00,206.18,206.25,206.07,206.25,1866.0,203.2902,203.3592,203.1817,203.3592,1866.0
2024-08-08 14:35:00,206.19,206.24,206.03,206.1,7503.0,203.3,203.3493,203.1423,203.2113,7503.0
2024-08-08 14:40:00,206.1,206.15,206.04,206.15,1450.0,203.2113,203.2606,203.1521,203.2606,1450.0
2024-08-08 14:45:00,206.05,206.19,206.05,206.14,4215.0,203.162,203.3,203.162,203.2507,4215.0
2024-08-08 14:50:00,206.16,206.25,206.11,206.19,3876.0,203.2704,203.3592,203.2211,203.3,3876.0
2024-08-08 14:55:00,206.19,206.22,206.15,206.18,4065.0,203.3,203.3296,203.2606,203.2902,4065.0
2024-08-08 15:00:00,206.24,206.28,206.14,206.16,4676.0,203.3493,203.3888,203.2507,203.2704,4676.0
2024-08-08 15:05:00,206.1,206.28,206.05,206.28,6239.0,203.2113,203.3888,203.162,203.3888,6239.0
2024-08-08 15:10:00,206.25,206.25,206.11,206.11,4530.0,203.3592,203.3592,203.2211,203.2211,4530.0
2024-08-08 15:15:00,206.15,206.22,206.04,206.05,3556.0,203.2606,203.3296,203.1521,203.162,3556.0
2024-08-08 15:20:00,206.05,206.15,205.89,206.03,9409.0,203.162,203.2606,203.0042,203.1423,9409.0
2024-08-08 15:25:00,206.02,206.09,205.95,205.96,6287.0,203.1324,203.2014,203.0634,203.0732,6287.0
2024-08-08 15:30:00,205.98,206.03,205.77,205.84,9353.0,203.093,203.1423,202.8859,202.9549,9353.0
2024-08-08 15:35:00,205.85,205.95,205.76,205.93,10813.0,202.9648,203.0634,202.876,203.0437,10813.0
2024-08-08 15:40:00,205.97,206.18,205.95,206.15,14893.0,203.0831,203.2902,203.0634,203.2606,14893.0
2024-08-08 15:45:00,206.15,206.17,206.05,206.12,11199.0,203.2606,203.2803,203.162,203.231,11199.0
2024-08-08 15:50:00,206.11,206.17,205.87,205.97,34840.0,203.2211,203.2803,202.9845,203.0831,34840.0
2024-08-08 15:55:00,205.95,206.09,205.76,205.91,83845.0,203.0634,203.2014,202.876,203.0239,83845.0
2024-08-09 09:30:00,205.84,205.85,204.1,204.33,21114.0,202.9549,202.9648,201.2393,201.4661,21114.0
2024-08-09 09:35:00,204.19,204.52,204.02,204.03,3461.0,201.3281,201.6534,201.1604,201.1703,3461.0
2024-08-09 09:40:00,204.02,204.03,203.33,203.65,12018.0,201.1604,201.1703,200.4801,200.7956,12018.0
2024-08-09 09:45:00,203.65,203.77,203.04,203.33,8165.0,200.7956,200.9139,200.1942,200.4801,8165.0
2024-08-09 09:50:00,203.32,203.54,203.07,203.52,7724.0,200.4702,200.6872,200.2237,200.6674,7724.0
2024-08-09 09:55:00,203.52,204.3,203.51,204.3,4706.0,200.6674,201.4365,200.6576,201.4365,4706.0
2024-08-09 10:00:00,204.12,205.03,204.12,204.99,5044.0,201.259,202.1563,201.259,202.1168,5044.0
2024-08-09 10:05:00,204.91,205.01,204.52,204.8,5138.0,202.038,202.1366,201.6534,201.9295,5138.0
2024-08-09 10:10:00,204.87,204.99,204.68,204.74,5737.0,201.9985,202.1168,201.8112,201.8703,5737.0
2024-08-09 10:15:00,204.73,205.0,204.6,204.93,7726.0,201.8605,202.1267,201.7323,202.0577,7726.0
2024-08-09 10:20:00,205.08,205.36,204.94,205.36,5349.0,202.2056,202.4817,202.0675,202.4817,5349.0
2024-08-09 10:25:00,205.31,205.55,205.29,205.36,5122.0,202.4324,202.669,202.4126,202.4817,5122.0
2024-08-09 10:30:00,205.37,205.37,205.13,205.35,8012.0,202.4915,202.4915,202.2549,202.4718,8012.0
2024-08-09 10:35:00,205.35,205.54,205.18,205.5,6750.0,202.4718,202.6591,202.3042,202.6197,6750.0
2024-08-09 10:40:00,205.46,205.73,205.45,205.61,7522.0,202.5802,202.8465,202.5704,202.7281,7522.0
2024-08-09 10:45:00,205.61,205.71,205.41,205.47,3200.0,202.7281,202.8267,202.531,202.5901,3200.0
2024-08-09 10:50:00,205.53,205.67,205.48,205.57,1986.0,202.6493,202.7873,202.6,202.6887,1986.0
2024-08-09 10:55:00,205.75,205.76,205.45,205.48,5041.0,202.8662,202.876,202.5704,202.6,5041.0
2024-08-09 11:00:00,205.5,205.64,205.5,205.62,2995.0,202.6197,202.7577,202.6197,202.738,2995.0
2024-08-09 11:05:00,205.63,206.06,205.59,205.93,24458.0,202.7479,203.1718,202.7084,203.0437,24458.0
2024-08-09 11:10:00,205.97,206.05,205.76,205.92,7954.0,203.0831,203.162,202.876,203.0338,7954.0
2024-08-09 11:15:00,206.02,206.02,205.92,206.0,643.0,203.1324,203.1324,203.0338,203.1127,643.0
2024-08-09 11:20:00,205.91,205.99,205.84,205.94,2949.0,203.0239,203.1028,202.9549,203.0535,2949.0
2024-08-09 11:25:00,205.89,205.98,205.79,205.8,2091.0,203.0042,203.093,202.9056,202.9155,2091.0
2024-08-09 11:30:00,205.75,205.76,205.63,205.7,2856.0,202.8662,202.876,202.7479,202.8169,2856.0
2024-08-09 11:35:00,205.75,205.75,205.63,205.69,2133.0,202.8662,202.8662,202.7479,202.807,2133.0
2024-08-09 11:40:00,205.77,205.77,205.69,205.7,2098.0,202.8859,202.8859,202.807,202.8169,2098.0
2024-08-09 11:45:00,205.66,205.78,205.6,205.77,2000.0,202.7774,202.8958,202.7183,202.8859,2000.0
2024-08-09 11:50:00,205.79,206.12,205.79,206.02,5370.0,202.9056,203.231,202.9056,203.1324,5370.0
2024-08-09 11:55:00,206.1,206.1,205.72,205.9,6400.0,203.2113,203.2113,202.8366,203.0141,6400.0
2024-08-09 12:00:00,205.9,206.14,205.9,206.13,1838.0,203.0141,203.2507,203.0141,203.2409,1838.0
2024-08-09 12:05:00,206.03,206.08,205.95,205.98,3683.0,203.1423,203.1916,203.0634,203.093,3683.0
2024-08-09 12:10:00,205.98,206.08,205.98,206.08,1335.0,203.093,203.1916,203.093,203.1916,1335.0
2024-08-09 12:15:00,206.15,206.15,205.86,205.93,22695.0,203.2606,203.2606,202.9746,203.0437,22695.0
2024-08-09 12:20:00,205.88,206.02,205.88,206.02,875.0,202.9944,203.1324,202.9944,203.1324,875.0
2024-08-09 12:25:00,206.02,206.02,205.89,205.97,2311.0,203.1324,203.1324,203.0042,203.0831,2311.0
2024-08-09 12:30:00,205.94,205.94,205.85,205.87,18697.0,203.0535,203.0535,202.9648,202.9845,18697.0
2024-08-09 12:35:00,205.83,206.07,205.8,206.05,3226.0,202.9451,203.1817,202.9155,203.162,3226.0
2024-08-09 12:40:00,206.1,206.12,206.03,206.12,4120.0,203.2113,203.231,203.1423,203.231,4120.0
2024-08-09 12:45:00,206.06,206.19,206.06,206.19,1642.0,203.1718,203.3,203.1718,203.3,1642.0
2024-08-09 12:50:00,206.15,206.23,205.95,205.96,1527.0,203.2606,203.3395,203.0634,203.0732,1527.0
2024-08-09 12:55:00,205.96,206.11,205.95,206.11,952.0,203.0732,203.2211,203.0634,203.2211,952.0
2024-08-09 13:00:00,206.11,206.2,206.09,206.2,1130.0,203.2211,203.3099,203.2014,203.3099,1130.0
2024-08-09 13:05:00,206.1,206.1,205.85,205.85,1484.0,203.2113,203.2113,202.9648,202.9648,1484.0
2024-08-09 13:10:00,205.99,206.16,205.98,206.16,863.0,203.1028,203.2704,203.093,203.2704,863.0
2024-08-09 13:15:00,206.09,206.33,206.09,206.28,3735.0,203.2014,203.4381,203.2014,203.3888,3735.0
2024-08-09 13:20:00,206.14,206.3,206.14,206.24,1148.0,203.2507,203.4085,203.2507,203.3493,1148.0
2024-08-09 13:25:00,206.25,206.47,206.25,206.39,4721.0,203.3592,203.5761,203.3592,203.4972,4721.0
2024-08-09 13:30:00,206.43,206.61,206.43,206.53,4531.0,203.5367,203.7141,203.5367,203.6353,4531.0
2024-08-09 13:35:00,206.49,206.5,206.38,206.38,2984.0,203.5958,203.6057,203.4874,203.4874,2984.0
2024-08-09 13:40:00,206.29,206.36,206.19,206.22,2769.0,203.3986,203.4676,203.3,203.3296,2769.0
2024-08-09 13:45:00,206.2,206.27,206.11,206.14,2085.0,203.3099,203.3789,203.2211,203.2507,2085.0
2024-08-09 13:50:00,206.13,206.13,205.86,205.9,2640.0,203.2409,203.2409,202.9746,203.0141,2640.0
2024-08-09 13:55:00,205.98,206.09,205.98,206.06,1599.0,203.093,203.2014,203.093,203.1718,1599.0
2024-08-09 14:00:00,206.06,206.2,205.94,206.01,7693.0,203.1718,203.3099,203.0535,203.1225,7693.0
2024-08-09 14:05:00,205.97,205.99,205.95,205.97,763.0,203.0831,203.1028,203.0634,203.0831,763.0
2024-08-09 14:10:00,205.97,205.97,205.85,205.89,1179.0,203.0831,203.0831,202.9648,203.0042,1179.0
2024-08-09 14:15:00,205.85,205.85,205.81,205.83,515.0,202.9648,202.9648,202.9253,202.9451,515.0
2024-08-09 14:20:00,205.81,205.87,205.73,205.77,1996.0,202.9253,202.9845,202.8465,202.8859,1996.0
2024-08-09 14:25:00,205.72,205.79,205.71,205.79,1470.0,202.8366,202.9056,202.8267,202.9056,1470.0
2024-08-09 14:30:00,205.7,205.79,205.63,205.63,2541.0,202.8169,202.9056,202.7479,202.7479,2541.0
2024-08-09 14:35:00,205.6,205.76,205.59,205.76,1985.0,202.7183,202.876,202.7084,202.876,1985.0
2024-08-09 14:40:00,205.71,205.82,205.71,205.76,2791.0,202.8267,202.9352,202.8267,202.876,2791.0
2024-08-09 14:45:00,205.78,205.88,205.78,205.81,1826.0,202.8958,202.9944,202.8958,202.9253,1826.0
2024-08-09 14:50:00,205.81,205.82,205.67,205.76,2659.0,202.9253,202.9352,202.7873,202.876,2659.0
2024-08-09 14:55:00,205.84,205.84,205.72,205.75,6150.0,202.9549,202.9549,202.8366,202.8662,6150.0
2024-08-09 15:00:00,205.75,205.8,205.72,205.75,5887.0,202.8662,202.9155,202.8366,202.8662,5887.0
2024-08-09 15:05:00,205.75,205.75,205.7,205.75,8645.0,202.8662,202.8662,202.8169,202.8662,8645.0
2024-08-09 15:10:00,205.75,205.92,205.73,205.75,19583.0,202.8662,203.0338,202.8465,202.8662,19583.0
2024-08-09 15:15:00,205.75,205.75,205.72,205.75,4862.0,202.8662,202.8662,202.8366,202.8662,4862.0
2024-08-09 15:20:00,205.75,205.75,205.66,205.69,3996.0,202.8662,202.8662,202.7774,202.807,3996.0
2024-08-09 15:25:00,205.66,205.67,205.47,205.53,11549.0,202.7774,202.7873,202.5901,202.6493,11549.0
2024-08-09 15:30:00,205.51,205.65,205.48,205.59,3432.0,202.6295,202.7676,202.6,202.7084,3432.0
2024-08-09 15:35:00,205.62,205.62,205.43,205.43,3533.0,202.738,202.738,202.5507,202.5507,3533.0
2024-08-09 15:40:00,205.5,205.59,205.29,205.29,11439.0,202.6197,202.7084,202.4126,202.4126,11439.0
2024-08-09 15:45:00,205.28,205.47,205.28,205.43,11689.0,202.4028,202.5901,202.4028,202.5507,11689.0
2024-08-09 15:50:00,205.44,205.48,205.31,205.43,31885.0,202.5605,202.6,202.4324,202.5507,31885.0
2024-08-09 15:55:00,205.41,205.51,205.24,205.27,86992.0,202.531,202.6295,202.3633,202.3929,86992.0
2024-08-12 09:30:00,205.74,206.03,203.87,203.87,38038.0,202.8563,203.1423,201.0125,201.0125,38038.0
2024-08-12 09:35:00,204.26,204.26,203.88,204.11,2750.0,201.3971,201.3971,201.0224,201.2492,2750.0
2024-08-12 09:40:00,203.83,204.4,203.8,203.8,26521.0,200.9731,201.5351,200.9435,200.9435,26521.0
2024-08-12 09:45:00,203.88,203.94,203.59,203.66,4235.0,201.0224,201.0816,200.7365,200.8055,4235.0
2024-08-12 09:50:00,203.66,203.76,203.26,203.26,34519.0,200.8055,200.9041,200.4111,200.4111,34519.0
2024-08-12 09:55:00,203.3,203.44,203.28,203.34,132925.0,200.4505,200.5886,200.4308,200.49,132925.0
2024-08-12 10:00:00,203.35,203.42,203.14,203.15,91771.0,200.4998,200.5688,200.2928,200.3026,91771.0
2024-08-12 10:05:00,203.16,203.29,202.8,202.85,23650.0,200.3125,200.4407,199.9575,200.0068,23650.0
2024-08-12 10:10:00,202.96,203.5,202.93,203.5,63441.0,200.1153,200.6477,200.0857,200.6477,63441.0
2024-08-12 10:15:00,203.5,203.56,203.37,203.56,21937.0,200.6477,200.7069,200.5195,200.7069,21937.0
2024-08-12 10:20:00,203.53,203.63,203.44,203.57,43875.0,200.6773,200.7759,200.5886,200.7167,43875.0
2024-08-12 10:25:00,203.59,203.77,203.52,203.72,36970.0,200.7365,200.9139,200.6674,200.8646,36970.0
2024-08-12 10:30:00,203.8,203.85,203.61,203.8,64209.0,200.9435,200.9928,200.7562,200.9435,64209.0
2024-08-12 10:35:00,203.8,204.0,203.8,203.86,17425.0,200.9435,201.1407,200.9435,201.0027,17425.0
2024-08-12 10:40:00,203.86,203.93,203.83,203.85,22245.0,201.0027,201.0717,200.9731,200.9928,22245.0
2024-08-12 10:45:00,203.84,203.94,203.82,203.9,16695.0,200.983,201.0816,200.9632,201.0421,16695.0
2024-08-12 10:50:00,203.88,203.88,203.69,203.86,48809.0,201.0224,201.0224,200.8351,201.0027,48809.0
2024-08-12 10:55:00,203.86,203.86,203.71,203.8,13079.0,201.0027,201.0027,200.8548,200.9435,13079.0
2024-08-12 11:00:00,203.79,204.25,203.76,204.21,10207.0,200.9337,201.3872,200.9041,201.3478,10207.0
2024-08-12 11:05:00,204.25,204.26,203.92,204.15,13380.0,201.3872,201.3971,201.0618,201.2886,13380.0
2024-08-12 11:10:00,204.15,204.18,203.8,204.18,6721.0,201.2886,201.3182,200.9435,201.3182,6721.0
2024-08-12 11:15:00,204.19,204.26,204.03,204.22,7234.0,201.3281,201.3971,201.1703,201.3576,7234.0
2024-08-12 11:20:00,204.26,204.26,204.01,204.02,9202.0,201.3971,201.3971,201.1506,201.1604,9202.0
2024-08-12 11:25:00,204.02,204.11,203.87,204.0,7362.0,201.1604,201.2492,201.0125,201.1407,7362.0
2024-08-12 11:30:00,203.99,204.0,203.86,203.98,9059.0,201.1309,201.1407,201.0027,201.121,9059.0
2024-08-12 11:35:00,203.98,203.98,203.79,203.82,19092.0,201.121,201.121,200.9337,200.9632,19092.0
2024-08-12 11:40:00,203.87,203.96,203.75,203.89,5515.0,201.0125,201.1013,200.8942,201.0323,5515.0
2024-08-12 11:45:00,203.85,203.96,203.85,203.96,2574.0,200.9928,201.1013,200.9928,201.1013,2574.0
2024-08-12 11:50:00,203.96,204.1,203.93,204.03,21853.0,201.1013,201.2393,201.0717,201.1703,21853.0
2024-08-12 11:55:00,204.03,204.11,203.99,204.03,6044.0,201.1703,201.2492,201.1309,201.1703,6044.0
2024-08-12 12:00:00,204.03,204.14,204.03,204.09,9121.0,201.1703,201.2788,201.1703,201.2295,9121.0
2024-08-12 12:05:00,204.09,204.09,203.89,203.98,3379.0,201.2295,201.2295,201.0323,201.121,3379.0
2024-08-12 12:10:00,204.04,204.05,203.88,203.9,6015.0,201.1802,201.19,201.0224,201.0421,6015.0
2024-08-12 12:15:00,203.9,203.9,203.82,203.86,5948.0,201.0421,201.0421,200.9632,201.0027,5948.0
2024-08-12 12:20:00,203.9,203.9,203.69,203.8,6234.0,201.0421,201.0421,200.8351,200.9435,6234.0
2024-08-12 12:25:00,203.75,203.8,203.61,203.65,5160.0,200.8942,200.9435,200.7562,200.7956,5160.0
2024-08-12 12:30:00,203.61,203.67,203.55,203.6,5897.0,200.7562,200.8153,200.697,200.7463,5897.0
2024-08-12 12:35:00,203.6,203.6,203.51,203.6,3748.0,200.7463,200.7463,200.6576,200.7463,3748.0
2024-08-12 12:40:00,203.6,203.6,203.56,203.58,3470.0,200.7463,200.7463,200.7069,200.7266,3470.0
2024-08-12 12:45:00,203.6,203.61,203.59,203.6,11584.0,200.7463,200.7562,200.7365,200.7463,11584.0
2024-08-12 12:50:00,203.59,203.6,203.49,203.59,16906.0,200.7365,200.7463,200.6379,200.7365,16906.0
2024-08-12 12:55:00,203.6,203.65,203.56,203.6,8687.0,200.7463,200.7956,200.7069,200.7463,8687.0
2024-08-12 13:00:00,203.6,203.6,203.2,203.25,10117.0,200.7463,200.7463,200.3519,200.4012,10117.0
2024-08-12 13:05:00,203.26,203.37,203.21,203.34,5367.0,200.4111,200.5195,200.3618,200.49,5367.0
2024-08-12 13:10:00,203.31,203.32,203.2,203.3,2506.0,200.4604,200.4702,200.3519,200.4505,2506.0
2024-08-12 13:15:00,203.27,203.4,203.14,203.4,4082.0,200.4209,200.5491,200.2928,200.5491,4082.0
2024-08-12 13:20:00,203.38,203.42,203.28,203.3,6228.0,200.5294,200.5688,200.4308,200.4505,6228.0
2024-08-12 13:25:00,203.21,203.26,202.94,203.1,7621.0,200.3618,200.4111,200.0956,200.2533,7621.0
2024-08-12 13:30:00,203.15,203.15,203.07,203.15,4914.0,200.3026,200.3026,200.2237,200.3026,4914.0
2024-08-12 13:35:00,203.15,203.15,203.13,203.15,7236.0,200.3026,200.3026,200.2829,200.3026,7236.0
2024-08-12 13:40:00,203.15,203.15,203.09,203.1,7369.0,200.3026,200.3026,200.2435,200.2533,7369.0
2024-08-12 13:45:00,203.09,203.15,203.04,203.06,5623.0,200.2435,200.3026,200.1942,200.2139,5623.0
2024-08-12 13:50:00,203.02,203.04,202.81,202.84,3106.0,200.1744,200.1942,199.9674,199.997,3106.0
2024-08-12 13:55:00,202.85,202.86,202.73,202.86,2299.0,200.0068,200.0167,199.8885,200.0167,2299.0
2024-08-12 14:00:00,202.87,202.98,202.8,202.93,3062.0,200.0266,200.135,199.9575,200.0857,3062.0
2024-08-12 14:05:00,202.92,202.96,202.82,202.96,2976.0,200.0759,200.1153,199.9773,200.1153,2976.0
2024-08-12 14:10:00,202.96,203.17,202.96,203.17,2919.0,200.1153,200.3223,200.1153,200.3223,2919.0
2024-08-12 14:15:00,203.16,203.16,202.93,202.93,8572.0,200.3125,200.3125,200.0857,200.0857,8572.0
2024-08-12 14:20:00,202.91,202.91,202.74,202.81,8046.0,200.066,200.066,199.8984,199.9674,8046.0
2024-08-12 14:25:00,202.81,202.9,202.81,202.82,2189.0,199.9674,200.0561,199.9674,199.9773,2189.0
2024-08-12 14:30:00,202.83,202.83,202.68,202.72,24822.0,199.9871,199.9871,199.8392,199.8787,24822.0
2024-08-12 14:35:00,202.72,202.74,202.66,202.73,7944.0,199.8787,199.8984,199.8195,199.8885,7944.0
2024-08-12 14:40:00,202.74,202.74,202.73,202.74,8666.0,199.8984,199.8984,199.8885,199.8984,8666.0
2024-08-12 14:45:00,202.74,202.9,202.73,202.9,18312.0,199.8984,200.0561,199.8885,200.0561,18312.0
2024-08-12 14:50:00,202.88,202.9,202.84,202.88,12206.0,200.0364,200.0561,199.997,200.0364,12206.0
2024-08-12 14:55:00,202.9,202.96,202.86,202.95,13324.0,200.0561,200.1153,200.0167,200.1054,13324.0
2024-08-12 15:00:00,202.95,203.07,202.94,203.06,22250.0,200.1054,200.2237,200.0956,200.2139,22250.0
2024-08-12 15:05:00,203.07,203.14,203.06,203.1,30984.0,200.2237,200.2928,200.2139,200.2533,30984.0
2024-08-12 15:10:00,203.1,203.1,203.0,203.09,20394.0,200.2533,200.2533,200.1547,200.2435,20394.0
2024-08-12 15:15:00,203.09,203.1,203.02,203.09,12708.0,200.2435,200.2533,200.1744,200.2435,12708.0
2024-08-12 15:20:00,203.09,203.14,203.08,203.14,11554.0,200.2435,200.2928,200.2336,200.2928,11554.0
2024-08-12 15:25:00,203.14,203.19,203.11,203.14,16567.0,200.2928,200.3421,200.2632,200.2928,16567.0
2024-08-12 15:30:00,203.14,203.15,203.1,203.15,10251.0,200.2928,200.3026,200.2533,200.3026,10251.0
2024-08-12 15:35:00,203.15,203.18,203.14,203.18,16842.0,200.3026,200.3322,200.2928,200.3322,16842.0
2024-08-12 15:40:00,203.19,203.26,203.17,203.21,21375.0,200.3421,200.4111,200.3223,200.3618,21375.0
2024-08-12 15:45:00,203.23,203.25,202.87,202.9,19799.0,200.3815,200.4012,200.0266,200.0561,19799.0
2024-08-12 15:50:00,202.9,202.98,202.89,202.95,47055.0,200.0561,200.135,200.0463,200.1054,47055.0
2024-08-12 15:55:00,202.95,203.18,202.94,203.11,122543.0,200.1054,200.3322,200.0956,200.2632,122543.0
2024-08-13 09:30:00,203.02,204.12,203.02,203.31,29322.0,200.1744,201.259,200.1744,200.4604,29322.0
2024-08-13 09:35:00,203.09,203.49,203.02,203.41,33947.0,200.2435,200.6379,200.1744,200.559,33947.0
2024-08-13 09:40:00,203.34,203.73,203.11,203.73,7532.0,200.49,200.8745,200.2632,200.8745,7532.0
2024-08-13 09:45:00,203.87,204.17,203.85,203.93,5269.0,201.0125,201.3083,200.9928,201.0717,5269.0
2024-08-13 09:50:00,203.94,204.2,203.43,203.51,8844.0,201.0816,201.3379,200.5787,200.6576,8844.0
2024-08-13 09:55:00,203.42,203.88,203.28,203.82,5623.0,200.5688,201.0224,200.4308,200.9632,5623.0
2024-08-13 10:00:00,203.81,203.83,203.23,203.48,8729.0,200.9534,200.9731,200.3815,200.628,8729.0
2024-08-13 10:05:00,203.42,203.83,203.37,203.8,8337.0,200.5688,200.9731,200.5195,200.9435,8337.0
2024-08-13 10:10:00,203.72,203.8,203.6,203.8,2814.0,200.8646,200.9435,200.7463,200.9435,2814.0
2024-08-13 10:15:00,203.71,203.71,203.52,203.69,3225.0,200.8548,200.8548,200.6674,200.8351,3225.0
2024-08-13 10:20:00,203.66,203.8,203.57,203.61,4582.0,200.8055,200.9435,200.7167,200.7562,4582.0
2024-08-13 10:25:00,203.58,203.58,203.38,203.45,5530.0,200.7266,200.7266,200.5294,200.5984,5530.0
2024-08-13 10:30:00,203.5,203.51,203.27,203.27,8282.0,200.6477,200.6576,200.4209,200.4209,8282.0
2024-08-13 10:35:00,203.23,203.49,203.14,203.49,1334.0,200.3815,200.6379,200.2928,200.6379,1334.0
2024-08-13 10:40:00,203.55,203.59,203.18,203.26,2147.0,200.697,200.7365,200.3322,200.4111,2147.0
2024-08-13 10:45:00,203.25,203.41,203.24,203.34,3786.0,200.4012,200.559,200.3914,200.49,3786.0
2024-08-13 10:50:00,203.31,203.36,203.24,203.25,5106.0,200.4604,200.5097,200.3914,200.4012,5106.0
2024-08-13 10:55:00,203.31,203.36,203.15,203.31,5079.0,200.4604,200.5097,200.3026,200.4604,5079.0
2024-08-13 11:00:00,203.36,203.5,203.35,203.45,500.0,200.5097,200.6477,200.4998,200.5984,500.0
2024-08-13 11:05:00,203.46,203.59,203.35,203.5,3800.0,200.6083,200.7365,200.4998,200.6477,3800.0
2024-08-13 11:10:00,203.48,203.49,203.35,203.4,12650.0,200.628,200.6379,200.4998,200.5491,12650.0
2024-08-13 11:15:00,203.39,203.52,203.39,203.49,2616.0,200.5393,200.6674,200.5393,200.6379,2616.0
2024-08-13 11:20:00,203.49,203.54,203.43,203.5,7757.0,200.6379,200.6872,200.5787,200.6477,7757.0
2024-08-13 11:25:00,203.5,203.56,203.4,203.56,3379.0,200.6477,200.7069,200.5491,200.7069,3379.0
2024-08-13 11:30:00,203.54,203.64,203.52,203.55,2043.0,200.6872,200.7858,200.6674,200.697,2043.0
2024-08-13 11:35:00,203.54,203.55,203.34,203.34,2998.0,200.6872,200.697,200.49,200.49,2998.0
2024-08-13 11:40:00,203.38,203.42,203.27,203.27,3468.0,200.5294,200.5688,200.4209,200.4209,3468.0
2024-08-13 11:45:00,203.34,203.47,203.34,203.47,2483.0,200.49,200.6181,200.49,200.6181,2483.0
2024-08-13 11:50:00,203.46,203.72,203.43,203.64,6920.0,200.6083,200.8646,200.5787,200.7858,6920.0
2024-08-13 11:55:00,203.59,203.78,203.52,203.77,4279.0,200.7365,200.9238,200.6674,200.9139,4279.0
2024-08-13 12:00:00,203.78,203.78,203.67,203.78,2913.0,200.9238,200.9238,200.8153,200.9238,2913.0
2024-08-13 12:05:00,203.89,203.94,203.85,203.91,2206.0,201.0323,201.0816,200.9928,201.052,2206.0
2024-08-13 12:10:00,203.8,203.89,203.73,203.89,2351.0,200.9435,201.0323,200.8745,201.0323,2351.0
2024-08-13 12:15:00,204.0,204.21,204.0,204.21,10066.0,201.1407,201.3478,201.1407,201.3478,10066.0
2024-08-13 12:20:00,204.26,204.52,204.03,204.05,12204.0,201.3971,201.6534,201.1703,201.19,12204.0
2024-08-13 12:25:00,204.11,204.32,204.04,204.15,2921.0,201.2492,201.4562,201.1802,201.2886,2921.0
2024-08-13 12:30:00,204.15,204.18,204.06,204.06,1294.0,201.2886,201.3182,201.1999,201.1999,1294.0
2024-08-13 12:35:00,204.24,204.34,204.13,204.28,3469.0,201.3773,201.4759,201.2689,201.4168,3469.0
2024-08-13 12:40:00,204.3,204.38,204.29,204.37,1576.0,201.4365,201.5154,201.4266,201.5055,1576.0
2024-08-13 12:45:00,204.33,204.5,204.33,204.42,810.0,201.4661,201.6337,201.4661,201.5548,810.0
2024-08-13 12:50:00,204.5,204.5,204.36,204.42,2370.0,201.6337,201.6337,201.4957,201.5548,2370.0
2024-08-13 12:55:00,204.37,204.41,204.26,204.26,2570.0,201.5055,201.545,201.3971,201.3971,2570.0
2024-08-13 13:00:00,204.34,204.35,204.19,204.19,2939.0,201.4759,201.4858,201.3281,201.3281,2939.0
2024-08-13 13:05:00,204.14,204.14,203.94,203.95,4024.0,201.2788,201.2788,201.0816,201.0914,4024.0
2024-08-13 13:10:00,203.96,203.96,203.68,203.72,4610.0,201.1013,201.1013,200.8252,200.8646,4610.0
2024-08-13 13:15:00,203.66,203.67,203.48,203.5,12082.0,200.8055,200.8153,200.628,200.6477,12082.0
2024-08-13 13:20:00,203.49,203.52,203.45,203.45,5400.0,200.6379,200.6674,200.5984,200.5984,5400.0
2024-08-13 13:25:00,203.51,203.52,203.47,203.5,4688.0,200.6576,200.6674,200.6181,200.6477,4688.0
2024-08-13 13:30:00,203.5,203.51,203.42,203.51,6771.0,200.6477,200.6576,200.5688,200.6576,6771.0
2024-08-13 13:35:00,203.54,203.54,203.45,203.51,6472.0,200.6872,200.6872,200.5984,200.6576,6472.0
2024-08-13 13:40:00,203.51,203.51,203.45,203.48,4978.0,200.6576,200.6576,200.5984,200.628,4978.0
2024-08-13 13:45:00,203.48,203.54,203.39,203.48,5330.0,200.628,200.6872,200.5393,200.628,5330.0
2024-08-13 13:50:00,203.47,203.5,203.45,203.5,3185.0,200.6181,200.6477,200.5984,200.6477,3185.0
2024-08-13 13:55:00,203.5,203.69,203.48,203.5,24469.0,200.6477,200.8351,200.628,200.6477,24469.0
2024-08-13 14:00:00,203.5,203.55,203.47,203.49,14736.0,200.6477,200.697,200.6181,200.6379,14736.0
2024-08-13 14:05:00,203.5,203.57,203.45,203.49,20578.0,200.6477,200.7167,200.5984,200.6379,20578.0
2024-08-13 14:10:00,203.5,203.55,203.48,203.5,33390.0,200.6477,200.697,200.628,200.6477,33390.0
2024-08-13 14:15:00,203.5,203.5,203.44,203.5,7875.0,200.6477,200.6477,200.5886,200.6477,7875.0
2024-08-13 14:20:00,203.49,203.5,203.47,203.49,5559.0,200.6379,200.6477,200.6181,200.6379,5559.0
2024-08-13 14:25:00,203.49,203.55,203.49,203.5,9692.0,200.6379,200.697,200.6379,200.6477,9692.0
2024-08-13 14:30:00,203.49,203.5,203.47,203.5,6283.0,200.6379,200.6477,200.6181,200.6477,6283.0
2024-08-13 14:35:00,203.5,203.56,203.49,203.5,16194.0,200.6477,200.7069,200.6379,200.6477,16194.0
2024-08-13 14:40:00,203.5,203.5,203.48,203.5,10779.0,200.6477,200.6477,200.628,200.6477,10779.0
2024-08-13 14:45:00,203.5,203.61,203.49,203.5,86063.0,200.6477,200.7562,200.6379,200.6477,86063.0
2024-08-13 14:50:00,203.5,203.5,203.49,203.5,29021.0,200.6477,200.6477,200.6379,200.6477,29021.0
2024-08-13 14:55:00,203.5,203.55,203.48,203.5,20498.0,200.6477,200.697,200.628,200.6477,20498.0
2024-08-13 15:00:00,203.5,204.2,203.49,203.8,46087.0,200.6477,201.3379,200.6379,200.9435,46087.0
2024-08-13 15:05:00,203.8,203.8,203.77,203.8,23315.0,200.9435,200.9435,200.9139,200.9435,23315.0
2024-08-13 15:10:00,203.8,203.93,203.79,203.93,28301.0,200.9435,201.0717,200.9337,201.0717,28301.0
2024-08-13 15:15:00,203.93,203.97,203.7,203.73,43475.0,201.0717,201.1111,200.8449,200.8745,43475.0
2024-08-13 15:20:00,203.71,203.83,203.69,203.81,82730.0,200.8548,200.9731,200.8351,200.9534,82730.0
2024-08-13 15:25:00,203.8,203.85,203.79,203.85,46315.0,200.9435,200.9928,200.9337,200.9928,46315.0
2024-08-13 15:30:00,203.84,203.9,203.84,203.9,47438.0,200.983,201.0421,200.983,201.0421,47438.0
2024-08-13 15:35:00,203.9,203.99,203.89,203.95,47058.0,201.0421,201.1309,201.0323,201.0914,47058.0
2024-08-13 15:40:00,203.95,203.98,203.92,203.92,30261.0,201.0914,201.121,201.0618,201.0618,30261.0
2024-08-13 15:45:00,203.94,204.05,203.94,204.05,39347.0,201.0816,201.19,201.0816,201.19,39347.0
2024-08-13 15:50:00,204.04,204.05,203.71,203.92,103648.0,201.1802,201.19,200.8548,201.0618,103648.0
2024-08-13 15:55:00,203.92,203.95,203.85,203.91,230815.0,201.0618,201.0914,200.9928,201.052,230815.0
2024-08-14 09:30:00,203.35,204.3,203.11,204.22,19749.0,200.4998,201.4365,200.2632,201.3576,19749.0
2024-08-14 09:35:00,204.3,204.48,204.07,204.41,26142.0,201.4365,201.614,201.2097,201.545,26142.0
2024-08-14 09:40:00,204.41,204.73,204.36,204.65,41011.0,201.545,201.8605,201.4957,201.7816,41011.0
2024-08-14 09:45:00,204.77,204.8,204.62,204.78,16032.0,201.8999,201.9295,201.752,201.9098,16032.0
2024-08-14 09:50:00,204.78,205.09,204.69,205.0,49289.0,201.9098,202.2154,201.821,202.1267,49289.0
2024-08-14 09:55:00,205.0,205.26,204.95,205.23,78720.0,202.1267,202.3831,202.0774,202.3535,78720.0
2024-08-14 10:00:00,205.37,205.75,205.15,205.51,36954.0,202.4915,202.8662,202.2746,202.6295,36954.0
2024-08-14 10:05:00,205.51,205.92,205.25,205.92,43590.0,202.6295,203.0338,202.3732,203.0338,43590.0
2024-08-14 10:10:00,206.13,206.46,205.94,206.04,137562.0,203.2409,203.5662,203.0535,203.1521,137562.0
2024-08-14 10:15:00,206.0,206.28,205.96,206.0,31085.0,203.1127,203.3888,203.0732,203.1127,31085.0
2024-08-14 10:20:00,206.02,206.07,205.86,206.06,12289.0,203.1324,203.1817,202.9746,203.1718,12289.0
2024-08-14 10:25:00,206.0,206.91,205.99,206.89,13395.0,203.1127,204.0099,203.1028,203.9902,13395.0
2024-08-14 10:30:00,206.93,206.95,206.71,206.89,4412.0,204.0296,204.0494,203.8127,203.9902,4412.0
2024-08-14 10:35:00,206.95,207.14,206.84,207.02,9821.0,204.0494,204.2367,203.9409,204.1184,9821.0
2024-08-14 10:40:00,207.02,207.12,206.72,206.72,16708.0,204.1184,204.217,203.8226,203.8226,16708.0
2024-08-14 10:45:00,206.67,206.79,206.36,206.46,6236.0,203.7733,203.8916,203.4676,203.5662,6236.0
2024-08-14 10:50:00,206.32,206.52,206.24,206.24,4403.0,203.4282,203.6254,203.3493,203.3493,4403.0
2024-08-14 10:55:00,206.25,206.4,206.17,206.25,8256.0,203.3592,203.5071,203.2803,203.3592,8256.0
2024-08-14 11:00:00,206.21,206.57,206.21,206.52,5046.0,203.3197,203.6747,203.3197,203.6254,5046.0
2024-08-14 11:05:00,206.56,206.93,206.5,206.68,6376.0,203.6648,204.0296,203.6057,203.7832,6376.0
2024-08-14 11:10:00,206.75,206.76,206.4,206.4,7534.0,203.8522,203.862,203.5071,203.5071,7534.0
2024-08-14 11:15:00,206.5,206.5,206.21,206.22,5431.0,203.6057,203.6057,203.3197,203.3296,5431.0
2024-08-14 11:20:00,206.25,206.28,206.19,206.22,4151.0,203.3592,203.3888,203.3,203.3296,4151.0
2024-08-14 11:25:00,206.18,206.3,206.18,206.22,8793.0,203.2902,203.4085,203.2902,203.3296,8793.0
2024-08-14 11:30:00,206.29,206.29,206.18,206.22,3825.0,203.3986,203.3986,203.2902,203.3296,3825.0
2024-08-14 11:35:00,206.25,206.26,205.98,206.07,3189.0,203.3592,203.369,203.093,203.1817,3189.0
2024-08-14 11:40:00,206.01,206.01,205.77,205.78,4009.0,203.1225,203.1225,202.8859,202.8958,4009.0
2024-08-14 11:45:00,205.95,206.01,205.86,205.95,1877.0,203.0634,203.1225,202.9746,203.0634,1877.0
2024-08-14 11:50:00,205.95,206.04,205.95,206.01,2850.0,203.0634,203.1521,203.0634,203.1225,2850.0
2024-08-14 11:55:00,206.0,206.02,205.94,205.99,2808.0,203.1127,203.1324,203.0535,203.1028,2808.0
2024-08-14 12:00:00,205.97,206.46,205.91,206.33,7813.0,203.0831,203.5662,203.0239,203.4381,7813.0
2024-08-14 12:05:00,206.51,206.54,206.4,206.47,1957.0,203.6155,203.6451,203.5071,203.5761,1957.0
2024-08-14 12:10:00,206.55,206.58,206.4,206.43,1916.0,203.655,203.6846,203.5071,203.5367,1916.0
2024-08-14 12:15:00,206.44,206.61,206.39,206.61,4004.0,203.5465,203.7141,203.4972,203.7141,4004.0
2024-08-14 12:20:00,206.56,206.63,206.49,206.57,5641.0,203.6648,203.7339,203.5958,203.6747,5641.0
2024-08-14 12:25:00,206.58,206.67,206.51,206.66,2400.0,203.6846,203.7733,203.6155,203.7634,2400.0
2024-08-14 12:30:00,206.71,206.86,206.71,206.84,2628.0,203.8127,203.9606,203.8127,203.9409,2628.0
2024-08-14 12:35:00,206.93,207.12,206.92,207.06,2867.0,204.0296,204.217,204.0198,204.1578,2867.0
2024-08-14 12:40:00,207.1,207.1,206.89,206.97,3420.0,204.1973,204.1973,203.9902,204.0691,3420.0
2024-08-14 12:45:00,206.9,207.1,206.89,207.1,1374.0,204.0001,204.1973,203.9902,204.1973,1374.0
2024-08-14 12:50:00,207.05,207.2,207.03,207.13,1300.0,204.148,204.2959,204.1282,204.2268,1300.0
2024-08-14 12:55:00,207.16,207.33,207.12,207.13,4013.0,204.2564,204.424,204.217,204.2268,4013.0
2024-08-14 13:00:00,207.1,207.11,206.72,206.72,4407.0,204.1973,204.2071,203.8226,203.8226,4407.0
2024-08-14 13:05:00,206.82,206.93,206.82,206.89,2159.0,203.9212,204.0296,203.9212,203.9902,2159.0
2024-08-14 13:10:00,206.79,206.79,206.46,206.62,4023.0,203.8916,203.8916,203.5662,203.724,4023.0
2024-08-14 13:15:00,206.56,206.67,206.56,206.67,1300.0,203.6648,203.7733,203.6648,203.7733,1300.0
2024-08-14 13:20:00,206.67,206.73,206.47,206.73,2657.0,203.7733,203.8324,203.5761,203.8324,2657.0
2024-08-14 13:25:00,206.7,206.7,206.55,206.56,1714.0,203.8029,203.8029,203.655,203.6648,1714.0
2024-08-14 13:30:00,206.74,206.86,206.72,206.86,953.0,203.8423,203.9606,203.8226,203.9606,953.0
2024-08-14 13:35:00,206.81,206.92,206.81,206.87,1178.0,203.9113,204.0198,203.9113,203.9705,1178.0
2024-08-14 13:40:00,206.82,206.91,206.81,206.91,1623.0,203.9212,204.0099,203.9113,204.0099,1623.0
2024-08-14 13:45:00,206.86,206.91,206.71,206.75,3786.0,203.9606,204.0099,203.8127,203.8522,3786.0
2024-08-14 13:50:00,206.75,206.8,206.66,206.66,3744.0,203.8522,203.9015,203.7634,203.7634,3744.0
2024-08-14 13:55:00,206.66,206.76,206.53,206.59,3861.0,203.7634,203.862,203.6353,203.6944,3861.0
2024-08-14 14:00:00,206.59,206.6,206.35,206.5,2135.0,203.6944,203.7043,203.4578,203.6057,2135.0
2024-08-14 14:05:00,206.52,206.57,206.28,206.33,2509.0,203.6254,203.6747,203.3888,203.4381,2509.0
2024-08-14 14:10:00,206.33,206.37,206.33,206.36,1490.0,203.4381,203.4775,203.4381,203.4676,1490.0
2024-08-14 14:15:00,206.3,206.49,206.3,206.39,4791.0,203.4085,203.5958,203.4085,203.4972,4791.0
2024-08-14 14:20:00,206.39,206.52,206.35,206.45,2164.0,203.4972,203.6254,203.4578,203.5564,2164.0
2024-08-14 14:25:00,206.46,206.54,206.4,206.5,3677.0,203.5662,203.6451,203.5071,203.6057,3677.0
2024-08-14 14:30:00,206.5,206.6,206.5,206.58,1038.0,203.6057,203.7043,203.6057,203.6846,1038.0
2024-08-14 14:35:00,206.62,206.84,206.59,206.59,2669.0,203.724,203.9409,203.6944,203.6944,2669.0
2024-08-14 14:40:00,206.64,206.86,206.63,206.86,2553.0,203.7437,203.9606,203.7339,203.9606,2553.0
2024-08-14 14:45:00,206.86,207.0,206.82,206.98,2010.0,203.9606,204.0987,203.9212,204.0789,2010.0
2024-08-14 14:50:00,206.98,206.98,206.83,206.96,3329.0,204.0789,204.0789,203.931,204.0592,3329.0
2024-08-14 14:55:00,206.98,207.01,206.84,206.84,4003.0,204.0789,204.1085,203.9409,203.9409,4003.0
2024-08-14 15:00:00,206.92,206.97,206.85,206.96,2326.0,204.0198,204.0691,203.9508,204.0592,2326.0
2024-08-14 15:05:00,206.91,206.96,206.83,206.86,3887.0,204.0099,204.0592,203.931,203.9606,3887.0
2024-08-14 15:10:00,206.89,206.89,206.54,206.58,9772.0,203.9902,203.9902,203.6451,203.6846,9772.0
2024-08-14 15:15:00,206.54,206.55,206.27,206.28,1972.0,203.6451,203.655,203.3789,203.3888,1972.0
2024-08-14 15:20:00,206.39,206.4,206.26,206.26,2307.0,203.4972,203.5071,203.369,203.369,2307.0
2024-08-14 15:25:00,206.31,206.34,206.1,206.22,5716.0,203.4183,203.4479,203.2113,203.3296,5716.0
2024-08-14 15:30:00,206.2,206.25,206.08,206.17,11007.0,203.3099,203.3592,203.1916,203.2803,11007.0
2024-08-14 15:35:00,206.2,206.35,206.17,206.26,7978.0,203.3099,203.4578,203.2803,203.369,7978.0
2024-08-14 15:40:00,206.26,206.38,206.25,206.38,7722.0,203.369,203.4874,203.3592,203.4874,7722.0
2024-08-14 15:45:00,206.39,206.51,206.23,206.33,18042.0,203.4972,203.6155,203.3395,203.4381,18042.0
2024-08-14 15:50:00,206.39,206.54,206.26,206.4,20555.0,203.4972,203.6451,203.369,203.5071,20555.0
2024-08-14 15:55:00,206.39,206.67,206.21,206.26,93028.0,203.4972,203.7733,203.3197,203.369,93028.0
2024-08-15 09:30:00,206.91,207.25,206.57,207.17,19998.0,204.0099,204.3452,203.6747,204.2663,19998.0
2024-08-15 09:35:00,206.45,207.04,206.44,206.91,9228.0,203.5564,204.1381,203.5465,204.0099,9228.0
2024-08-15 09:40:00,206.92,206.92,206.44,206.5,2461.0,204.0198,204.0198,203.5465,203.6057,2461.0
2024-08-15 09:45:00,206.62,206.98,206.47,206.79,3005.0,203.724,204.0789,203.5761,203.8916,3005.0
2024-08-15 09:50:00,206.65,206.82,206.57,206.58,3070.0,203.7536,203.9212,203.6747,203.6846,3070.0
2024-08-15 09:55:00,206.76,206.79,206.27,206.27,8956.0,203.862,203.8916,203.3789,203.3789,8956.0
2024-08-15 10:00:00,206.23,206.6,206.09,206.37,15870.0,203.3395,203.7043,203.2014,203.4775,15870.0
2024-08-15 10:05:00,206.15,206.27,206.04,206.11,5366.0,203.2606,203.3789,203.1521,203.2211,5366.0
2024-08-15 10:10:00,206.17,206.24,205.65,205.71,8300.0,203.2803,203.3493,202.7676,202.8267,8300.0
2024-08-15 10:15:00,205.8,206.07,205.74,206.07,2777.0,202.9155,203.1817,202.8563,203.1817,2777.0
2024-08-15 10:20:00,205.96,206.0,205.8,205.8,4056.0,203.0732,203.1127,202.9155,202.9155,4056.0
2024-08-15 10:25:00,205.79,206.09,205.72,205.91,5203.0,202.9056,203.2014,202.8366,203.0239,5203.0
2024-08-15 10:30:00,206.0,206.15,205.91,206.15,5232.0,203.1127,203.2606,203.0239,203.2606,5232.0
2024-08-15 10:35:00,206.07,206.07,205.86,205.91,4951.0,203.1817,203.1817,202.9746,203.0239,4951.0
2024-08-15 10:40:00,205.9,206.03,205.89,205.98,1501.0,203.0141,203.1423,203.0042,203.093,1501.0
2024-08-15 10:45:00,205.99,205.99,205.77,205.8,4044.0,203.1028,203.1028,202.8859,202.9155,4044.0
2024-08-15 10:50:00,205.72,205.97,205.7,205.97,7534.0,202.8366,203.0831,202.8169,203.0831,7534.0
2024-08-15 10:55:00,205.98,206.17,205.9,205.9,4977.0,203.093,203.2803,203.0141,203.0141,4977.0
2024-08-15 11:00:00,205.92,206.21,205.91,206.21,1727.0,203.0338,203.3197,203.0239,203.3197,1727.0
2024-08-15 11:05:00,206.3,206.39,206.25,206.33,4338.0,203.4085,203.4972,203.3592,203.4381,4338.0
2024-08-15 11:10:00,206.46,206.57,206.31,206.57,6318.0,203.5662,203.6747,203.4183,203.6747,6318.0
2024-08-15 11:15:00,206.59,206.72,206.44,206.44,3847.0,203.6944,203.8226,203.5465,203.5465,3847.0
2024-08-15 11:20:00,206.52,206.59,206.37,206.47,1833.0,203.6254,203.6944,203.4775,203.5761,1833.0
2024-08-15 11:25:00,206.52,206.52,206.32,206.4,5538.0,203.6254,203.6254,203.4282,203.5071,5538.0
2024-08-15 11:30:00,206.31,206.35,206.18,206.25,2789.0,203.4183,203.4578,203.2902,203.3592,2789.0
2024-08-15 11:35:00,206.26,206.26,206.18,206.21,1400.0,203.369,203.369,203.2902,203.3197,1400.0
2024-08-15 11:40:00,206.21,206.32,206.17,206.31,1544.0,203.3197,203.4282,203.2803,203.4183,1544.0
2024-08-15 11:45:00,206.31,206.51,206.26,206.51,2848.0,203.4183,203.6155,203.369,203.6155,2848.0
2024-08-15 11:50:00,206.49,206.63,206.43,206.62,4343.0,203.5958,203.7339,203.5367,203.724,4343.0
2024-08-15 11:55:00,206.62,206.69,206.55,206.64,4292.0,203.724,203.793,203.655,203.7437,4292.0
2024-08-15 12:00:00,206.57,206.78,206.55,206.75,2173.0,203.6747,203.8817,203.655,203.8522,2173.0
2024-08-15 12:05:00,206.71,206.72,206.62,206.72,1950.0,203.8127,203.8226,203.724,203.8226,1950.0
2024-08-15 12:10:00,206.8,206.82,206.76,206.82,1279.0,203.9015,203.9212,203.862,203.9212,1279.0
2024-08-15 12:15:00,206.82,206.96,206.82,206.93,2751.0,203.9212,204.0592,203.9212,204.0296,2751.0
2024-08-15 12:20:00,206.97,206.97,206.89,206.96,2727.0,204.0691,204.0691,203.9902,204.0592,2727.0
2024-08-15 12:25:00,206.91,207.06,206.83,207.03,6692.0,204.0099,204.1578,203.931,204.1282,6692.0
2024-08-15 12:30:00,207.03,207.06,206.93,206.95,3200.0,204.1282,204.1578,204.0296,204.0494,3200.0
2024-08-15 12:35:00,206.89,206.89,206.62,206.62,2440.0,203.9902,203.9902,203.724,203.724,2440.0
2024-08-15 12:40:00,206.64,206.64,206.49,206.53,1886.0,203.7437,203.7437,203.5958,203.6353,1886.0
2024-08-15 12:45:00,206.53,206.65,206.49,206.65,1523.0,203.6353,203.7536,203.5958,203.7536,1523.0
2024-08-15 12:50:00,206.66,206.67,206.55,206.59,1853.0,203.7634,203.7733,203.655,203.6944,1853.0
2024-08-15 12:55:00,206.61,206.64,206.56,206.56,2267.0,203.7141,203.7437,203.6648,203.6648,2267.0
2024-08-15 13:00:00,206.55,206.56,206.52,206.54,1235.0,203.655,203.6648,203.6254,203.6451,1235.0
2024-08-15 13:05:00,206.55,206.55,206.42,206.43,2241.0,203.655,203.655,203.5268,203.5367,2241.0
2024-08-15 13:10:00,206.37,206.48,206.37,206.39,2082.0,203.4775,203.586,203.4775,203.4972,2082.0
2024-08-15 13:15:00,206.43,206.56,206.43,206.56,3004.0,203.5367,203.6648,203.5367,203.6648,3004.0
2024-08-15 13:20:00,206.6,206.73,206.6,206.73,1721.0,203.7043,203.8324,203.7043,203.8324,1721.0
2024-08-15 13:25:00,206.75,206.82,206.75,206.79,1160.0,203.8522,203.9212,203.8522,203.8916,1160.0
2024-08-15 13:30:00,206.75,206.83,206.71,206.78,2526.0,203.8522,203.931,203.8127,203.8817,2526.0
2024-08-15 13:35:00,206.81,206.83,206.71,206.81,1645.0,203.9113,203.931,203.8127,203.9113,1645.0
2024-08-15 13:40:00,206.74,206.81,206.71,206.71,1316.0,203.8423,203.9113,203.8127,203.8127,1316.0
2024-08-15 13:45:00,206.74,206.83,206.63,206.75,3410.0,203.8423,203.931,203.7339,203.8522,3410.0
2024-08-15 13:50:00,206.75,206.8,206.71,206.71,1363.0,203.8522,203.9015,203.8127,203.8127,1363.0
2024-08-15 13:55:00,206.73,206.82,206.69,206.82,2147.0,203.8324,203.9212,203.793,203.9212,2147.0
2024-08-15 14:00:00,206.78,206.88,206.75,206.77,1740.0,203.8817,203.9803,203.8522,203.8719,1740.0
2024-08-15 14:05:00,206.77,206.82,206.74,206.78,1150.0,203.8719,203.9212,203.8423,203.8817,1150.0
2024-08-15 14:10:00,206.74,206.76,206.7,206.7,2401.0,203.8423,203.862,203.8029,203.8029,2401.0
2024-08-15 14:15:00,206.72,206.79,206.72,206.79,1383.0,203.8226,203.8916,203.8226,203.8916,1383.0
2024-08-15 14:20:00,206.8,206.8,206.7,206.75,2501.0,203.9015,203.9015,203.8029,203.8522,2501.0
2024-08-15 14:25:00,206.73,206.85,206.73,206.8,1356.0,203.8324,203.9508,203.8324,203.9015,1356.0
2024-08-15 14:30:00,206.8,206.82,206.76,206.82,1205.0,203.9015,203.9212,203.862,203.9212,1205.0
2024-08-15 14:35:00,206.79,206.87,206.77,206.86,1941.0,203.8916,203.9705,203.8719,203.9606,1941.0
2024-08-15 14:40:00,206.89,206.97,206.88,206.96,1268.0,203.9902,204.0691,203.9803,204.0592,1268.0
2024-08-15 14:45:00,206.97,206.97,206.87,206.9,2444.0,204.0691,204.0691,203.9705,204.0001,2444.0
2024-08-15 14:50:00,206.85,206.92,206.79,206.91,1853.0,203.9508,204.0198,203.8916,204.0099,1853.0
2024-08-15 14:55:00,206.94,206.98,206.88,206.88,1643.0,204.0395,204.0789,203.9803,203.9803,1643.0
2024-08-15 15:00:00,206.84,206.89,206.82,206.88,1340.0,203.9409,203.9902,203.9212,203.9803,1340.0
2024-08-15 15:05:00,206.86,206.95,206.83,206.9,2609.0,203.9606,204.0494,203.931,204.0001,2609.0
2024-08-15 15:10:00,206.9,206.98,206.86,206.92,2600.0,204.0001,204.0789,203.9606,204.0198,2600.0
2024-08-15 15:15:00,206.88,206.95,206.85,206.88,2243.0,203.9803,204.0494,203.9508,203.9803,2243.0
2024-08-15 15:20:00,206.91,207.06,206.91,207.04,1858.0,204.0099,204.1578,204.0099,204.1381,1858.0
2024-08-15 15:25:00,207.02,207.06,206.92,207.06,5740.0,204.1184,204.1578,204.0198,204.1578,5740.0
2024-08-15 15:30:00,207.06,207.1,206.98,207.06,4238.0,204.1578,204.1973,204.0789,204.1578,4238.0
2024-08-15 15:35:00,207.1,207.17,207.06,207.06,2664.0,204.1973,204.2663,204.1578,204.1578,2664.0
2024-08-15 15:40:00,207.06,207.13,206.92,206.95,3878.0,204.1578,204.2268,204.0198,204.0494,3878.0
2024-08-15 15:45:00,206.95,207.02,206.87,206.88,7081.0,204.0494,204.1184,203.9705,203.9803,7081.0
2024-08-15 15:50:00,206.94,206.97,206.65,206.65,9241.0,204.0395,204.0691,203.7536,203.7536,9241.0
2024-08-15 15:55:00,206.68,207.05,206.58,207.01,41206.0,203.7832,204.148,203.6846,204.1085,41206.0
2024-08-16 09:30:00,207.29,207.86,206.95,206.95,66917.0,204.3846,204.9466,204.0494,204.0494,66917.0
2024-08-16 09:35:00,206.95,207.17,206.68,206.71,2286.0,204.0494,204.2663,203.7832,203.8127,2286.0
2024-08-16 09:40:00,206.71,206.89,206.55,206.55,2500.0,203.8127,203.9902,203.655,203.655,2500.0
2024-08-16 09:45:00,206.53,206.53,206.18,206.2,4459.0,203.6353,203.6353,203.2902,203.3099,4459.0
2024-08-16 09:50:00,206.29,206.31,206.12,206.26,4360.0,203.3986,203.4183,203.231,203.369,4360.0
2024-08-16 09:55:00,206.2,206.31,206.14,206.31,8375.0,203.3099,203.4183,203.2507,203.4183,8375.0
2024-08-16 10:00:00,206.33,206.5,206.32,206.41,8097.0,203.4381,203.6057,203.4282,203.5169,8097.0
2024-08-16 10:05:00,206.41,206.45,206.31,206.4,8968.0,203.5169,203.5564,203.4183,203.5071,8968.0
2024-08-16 10:10:00,206.31,206.42,206.15,206.38,6143.0,203.4183,203.5268,203.2606,203.4874,6143.0
2024-08-16 10:15:00,206.4,206.42,206.34,206.39,3071.0,203.5071,203.5268,203.4479,203.4972,3071.0
2024-08-16 10:20:00,206.36,206.42,206.36,206.38,5432.0,203.4676,203.5268,203.4676,203.4874,5432.0
2024-08-16 10:25:00,206.38,206.42,206.37,206.4,4413.0,203.4874,203.5268,203.4775,203.5071,4413.0
2024-08-16 10:30:00,206.4,206.41,206.35,206.38,15172.0,203.5071,203.5169,203.4578,203.4874,15172.0
2024-08-16 10:35:00,206.4,206.47,206.33,206.44,11067.0,203.5071,203.5761,203.4381,203.5465,11067.0
2024-08-16 10:40:00,206.44,206.53,206.43,206.48,9610.0,203.5465,203.6353,203.5367,203.586,9610.0
2024-08-16 10:45:00,206.48,206.61,206.45,206.47,15785.0,203.586,203.7141,203.5564,203.5761,15785.0
2024-08-16 10:50:00,206.46,206.48,206.44,206.46,10445.0,203.5662,203.586,203.5465,203.5662,10445.0
2024-08-16 10:55:00,206.46,206.46,206.37,206.4,8250.0,203.5662,203.5662,203.4775,203.5071,8250.0
2024-08-16 11:00:00,206.41,206.45,206.41,206.45,3496.0,203.5169,203.5564,203.5169,203.5564,3496.0
2024-08-16 11:05:00,206.45,206.5,206.42,206.5,10889.0,203.5564,203.6057,203.5268,203.6057,10889.0
2024-08-16 11:10:00,206.5,206.51,206.48,206.5,8059.0,203.6057,203.6155,203.586,203.6057,8059.0
2024-08-16 11:15:00,206.5,206.58,206.5,206.58,7965.0,203.6057,203.6846,203.6057,203.6846,7965.0
2024-08-16 11:20:00,206.58,206.59,206.56,206.58,7108.0,203.6846,203.6944,203.6648,203.6846,7108.0
2024-08-16 11:25:00,206.58,206.66,206.57,206.6,26644.0,203.6846,203.7634,203.6747,203.7043,26644.0
2024-08-16 11:30:00,206.59,206.62,206.52,206.58,9828.0,203.6944,203.724,203.6254,203.6846,9828.0
2024-08-16 11:35:00,206.58,206.58,206.55,206.55,1536.0,203.6846,203.6846,203.655,203.655,1536.0
2024-08-16 11:40:00,206.55,206.55,206.47,206.49,17244.0,203.655,203.655,203.5761,203.5958,17244.0
2024-08-16 11:45:00,206.5,206.5,206.38,206.4,5107.0,203.6057,203.6057,203.4874,203.5071,5107.0
2024-08-16 11:50:00,206.4,206.41,206.38,206.4,4689.0,203.5071,203.5169,203.4874,203.5071,4689.0
2024-08-16 11:55:00,206.41,206.41,206.41,206.41,4878.0,203.5169,203.5169,203.5169,203.5169,4878.0
2024-08-16 12:00:00,206.4,206.43,206.4,206.41,12296.0,203.5071,203.5367,203.5071,203.5169,12296.0
2024-08-16 12:05:00,206.41,206.41,206.3,206.31,13039.0,203.5169,203.5169,203.4085,203.4183,13039.0
2024-08-16 12:10:00,206.33,206.33,206.24,206.28,2621.0,203.4381,203.4381,203.3493,203.3888,2621.0
2024-08-16 12:15:00,206.27,206.33,206.25,206.31,4043.0,203.3789,203.4381,203.3592,203.4183,4043.0
2024-08-16 12:20:00,206.33,206.33,206.18,206.18,3232.0,203.4381,203.4381,203.2902,203.2902,3232.0
2024-08-16 12:25:00,206.21,206.21,206.11,206.17,1534.0,203.3197,203.3197,203.2211,203.2803,1534.0
2024-08-16 12:30:00,206.17,206.33,206.16,206.31,1947.0,203.2803,203.4381,203.2704,203.4183,1947.0
2024-08-16 12:35:00,206.29,206.29,206.16,206.18,4019.0,203.3986,203.3986,203.2704,203.2902,4019.0
2024-08-16 12:40:00,206.18,206.18,206.11,206.18,2518.0,203.2902,203.2902,203.2211,203.2902,2518.0
2024-08-16 12:45:00,206.18,206.18,206.15,206.18,2118.0,203.2902,203.2902,203.2606,203.2902,2118.0
2024-08-16 12:50:00,206.16,206.18,206.16,206.18,3560.0,203.2704,203.2902,203.2704,203.2902,3560.0
2024-08-16 12:55:00,206.18,206.27,206.16,206.23,9163.0,203.2902,203.3789,203.2704,203.3395,9163.0
2024-08-16 13:00:00,206.2,206.22,206.07,206.1,2711.0,203.3099,203.3296,203.1817,203.2113,2711.0
2024-08-16 13:05:00,206.08,206.09,205.94,205.95,7149.0,203.1916,203.2014,203.0535,203.0634,7149.0
2024-08-16 13:10:00,205.94,206.05,205.94,206.02,2933.0,203.0535,203.162,203.0535,203.1324,2933.0
2024-08-16 13:15:00,206.05,206.19,206.05,206.14,1460.0,203.162,203.3,203.162,203.2507,1460.0
2024-08-16 13:20:00,206.16,206.16,206.02,206.02,1337.0,203.2704,203.2704,203.1324,203.1324,1337.0
2024-08-16 13:25:00,205.98,205.98,205.89,205.9,5190.0,203.093,203.093,203.0042,203.0141,5190.0
2024-08-16 13:30:00,205.9,205.93,205.89,205.9,7156.0,203.0141,203.0437,203.0042,203.0141,7156.0
2024-08-16 13:35:00,205.9,205.9,205.89,205.9,5970.0,203.0141,203.0141,203.0042,203.0141,5970.0
2024-08-16 13:40:00,205.9,205.9,205.89,205.9,3618.0,203.0141,203.0141,203.0042,203.0141,3618.0
2024-08-16 13:45:00,205.9,205.9,205.85,205.87,10002.0,203.0141,203.0141,202.9648,202.9845,10002.0
2024-08-16 13:50:00,205.87,205.87,205.82,205.87,3554.0,202.9845,202.9845,202.9352,202.9845,3554.0
2024-08-16 13:55:00,205.87,205.87,205.86,205.87,4275.0,202.9845,202.9845,202.9746,202.9845,4275.0
2024-08-16 14:00:00,205.86,205.88,205.85,205.87,8702.0,202.9746,202.9944,202.9648,202.9845,8702.0
2024-08-16 14:05:00,205.87,205.87,205.86,205.87,5359.0,202.9845,202.9845,202.9746,202.9845,5359.0
2024-08-16 14:10:00,205.87,205.91,205.86,205.89,9578.0,202.9845,203.0239,202.9746,203.0042,9578.0
2024-08-16 14:15:00,205.89,205.9,205.88,205.89,8803.0,203.0042,203.0141,202.9944,203.0042,8803.0
2024-08-16 14:20:00,205.89,205.89,205.86,205.87,7853.0,203.0042,203.0042,202.9746,202.9845,7853.0
2024-08-16 14:25:00,205.86,205.87,205.86,205.87,7162.0,202.9746,202.9845,202.9746,202.9845,7162.0
2024-08-16 14:30:00,205.87,205.87,205.86,205.87,4623.0,202.9845,202.9845,202.9746,202.9845,4623.0
2024-08-16 14:35:00,205.87,205.95,205.86,205.91,20362.0,202.9845,203.0634,202.9746,203.0239,20362.0
2024-08-16 14:40:00,205.91,205.92,205.89,205.9,7563.0,203.0239,203.0338,203.0042,203.0141,7563.0
2024-08-16 14:45:00,205.91,205.91,205.9,205.91,4845.0,203.0239,203.0239,203.0141,203.0239,4845.0
2024-08-16 14:50:00,205.91,205.93,205.9,205.91,7360.0,203.0239,203.0437,203.0141,203.0239,7360.0
2024-08-16 14:55:00,205.91,205.91,205.9,205.9,5882.0,203.0239,203.0239,203.0141,203.0141,5882.0
2024-08-16 15:00:00,205.9,205.97,205.88,205.96,10677.0,203.0141,203.0831,202.9944,203.0732,10677.0
2024-08-16 15:05:00,205.96,205.97,205.94,205.97,2672.0,203.0732,203.0831,203.0535,203.0831,2672.0
2024-08-16 15:10:00,205.97,205.98,205.95,205.97,5569.0,203.0831,203.093,203.0634,203.0831,5569.0
2024-08-16 15:15:00,205.97,205.97,205.96,205.97,4195.0,203.0831,203.0831,203.0732,203.0831,4195.0
2024-08-16 15:20:00,205.97,205.97,205.96,205.97,3968.0,203.0831,203.0831,203.0732,203.0831,3968.0
2024-08-16 15:25:00,205.97,206.02,205.96,206.02,9508.0,203.0831,203.1324,203.0732,203.1324,9508.0
2024-08-16 15:30:00,206.02,206.02,205.88,205.88,11724.0,203.1324,203.1324,202.9944,202.9944,11724.0
2024-08-16 15:35:00,205.87,206.0,205.84,205.85,10275.0,202.9845,203.1127,202.9549,202.9648,10275.0
2024-08-16 15:40:00,205.85,205.86,205.83,205.85,9706.0,202.9648,202.9746,202.9451,202.9648,9706.0
2024-08-16 15:45:00,205.84,205.85,205.59,205.59,15730.0,202.9549,202.9648,202.7084,202.7084,15730.0
2024-08-16 15:50:00,205.6,205.64,205.46,205.48,36159.0,202.7183,202.7577,202.5802,202.6,36159.0
2024-08-16 15:55:00,205.48,205.54,205.36,205.4,161198.0,202.6,202.6591,202.4817,202.5211,161198.0
2024-08-19 09:30:00,205.7,205.9,205.51,205.63,39611.0,202.8169,203.0141,202.6295,202.7479,39611.0
2024-08-19 09:35:00,205.62,205.64,205.48,205.56,21409.0,202.738,202.7577,202.6,202.6788,21409.0
2024-08-19 09:40:00,205.53,205.73,205.52,205.68,7391.0,202.6493,202.8465,202.6394,202.7972,7391.0
2024-08-19 09:45:00,205.68,205.8,205.68,205.76,4540.0,202.7972,202.9155,202.7972,202.876,4540.0
2024-08-19 09:50:00,205.76,205.83,205.69,205.83,12347.0,202.876,202.9451,202.807,202.9451,12347.0
2024-08-19 09:55:00,205.82,205.83,205.7,205.83,9304.0,202.9352,202.9451,202.8169,202.9451,9304.0
2024-08-19 10:00:00,205.83,206.07,205.82,206.07,11173.0,202.9451,203.1817,202.9352,203.1817,11173.0
2024-08-19 10:05:00,206.08,206.11,206.03,206.08,4390.0,203.1916,203.2211,203.1423,203.1916,4390.0
2024-08-19 10:10:00,206.08,206.28,206.06,206.19,39418.0,203.1916,203.3888,203.1718,203.3,39418.0
2024-08-19 10:15:00,206.18,206.29,206.13,206.24,67298.0,203.2902,203.3986,203.2409,203.3493,67298.0
2024-08-19 10:20:00,206.24,206.51,206.23,206.51,15535.0,203.3493,203.6155,203.3395,203.6155,15535.0
2024-08-19 10:25:00,206.5,206.54,206.42,206.45,25386.0,203.6057,203.6451,203.5268,203.5564,25386.0
2024-08-19 10:30:00,206.45,206.45,206.33,206.39,12348.0,203.5564,203.5564,203.4381,203.4972,12348.0
2024-08-19 10:35:00,206.39,206.52,206.37,206.52,23270.0,203.4972,203.6254,203.4775,203.6254,23270.0
2024-08-19 10:40:00,206.5,206.5,206.41,206.5,7912.0,203.6057,203.6057,203.5169,203.6057,7912.0
2024-08-19 10:45:00,206.5,206.5,206.45,206.5,6400.0,203.6057,203.6057,203.5564,203.6057,6400.0
2024-08-19 10:50:00,206.5,206.5,206.44,206.5,18067.0,203.6057,203.6057,203.5465,203.6057,18067.0
2024-08-19 10:55:00,206.5,206.5,206.44,206.5,15178.0,203.6057,203.6057,203.5465,203.6057,15178.0
2024-08-19 11:00:00,206.5,206.5,206.45,206.49,12285.0,203.6057,203.6057,203.5564,203.5958,12285.0
2024-08-19 11:05:00,206.49,206.49,206.33,206.4,4552.0,203.5958,203.5958,203.4381,203.5071,4552.0
2024-08-19 11:10:00,206.41,206.49,206.34,206.36,4986.0,203.5169,203.5958,203.4479,203.4676,4986.0
2024-08-19 11:15:00,206.36,206.38,206.24,206.36,8735.0,203.4676,203.4874,203.3493,203.4676,8735.0
2024-08-19 11:20:00,206.35,206.37,206.28,206.3,7742.0,203.4578,203.4775,203.3888,203.4085,7742.0
2024-08-19 11:25:00,206.28,206.3,206.19,206.23,5790.0,203.3888,203.4085,203.3,203.3395,5790.0
2024-08-19 11:30:00,206.3,206.39,206.26,206.35,15845.0,203.4085,203.4972,203.369,203.4578,15845.0
2024-08-19 11:35:00,206.35,206.35,206.3,206.35,5900.0,203.4578,203.4578,203.4085,203.4578,5900.0
2024-08-19 11:40:00,206.34,206.35,206.32,206.34,1908.0,203.4479,203.4578,203.4282,203.4479,1908.0
2024-08-19 11:45:00,206.35,206.35,206.32,206.34,6520.0,203.4578,203.4578,203.4282,203.4479,6520.0
2024-08-19 11:50:00,206.35,206.45,206.34,206.41,51442.0,203.4578,203.5564,203.4479,203.5169,51442.0
2024-08-19 11:55:00,206.44,206.52,206.42,206.5,10682.0,203.5465,203.6254,203.5268,203.6057,10682.0
2024-08-19 12:00:00,206.5,206.5,206.41,206.44,5477.0,203.6057,203.6057,203.5169,203.5465,5477.0
2024-08-19 12:05:00,206.42,206.5,206.37,206.5,11034.0,203.5268,203.6057,203.4775,203.6057,11034.0
2024-08-19 12:10:00,206.5,206.61,206.5,206.61,8743.0,203.6057,203.7141,203.6057,203.7141,8743.0
2024-08-19 12:15:00,206.62,206.64,206.54,206.59,20066.0,203.724,203.7437,203.6451,203.6944,20066.0
2024-08-19 12:20:00,206.6,206.65,206.56,206.57,11774.0,203.7043,203.7536,203.6648,203.6747,11774.0
2024-08-19 12:25:00,206.58,206.58,206.53,206.53,8350.0,203.6846,203.6846,203.6353,203.6353,8350.0
2024-08-19 12:30:00,206.53,206.56,206.52,206.55,8539.0,203.6353,203.6648,203.6254,203.655,8539.0
2024-08-19 12:35:00,206.56,206.56,206.54,206.56,9439.0,203.6648,203.6648,203.6451,203.6648,9439.0
2024-08-19 12:40:00,206.55,206.56,206.54,206.55,6331.0,203.655,203.6648,203.6451,203.655,6331.0
2024-08-19 12:45:00,206.55,206.56,206.51,206.53,7603.0,203.655,203.6648,203.6155,203.6353,7603.0
2024-08-19 12:50:00,206.53,206.53,206.51,206.53,18331.0,203.6353,203.6353,203.6155,203.6353,18331.0
2024-08-19 12:55:00,206.52,206.67,206.52,206.63,23833.0,203.6254,203.7733,203.6254,203.7339,23833.0
2024-08-19 13:00:00,206.67,206.67,206.62,206.63,2615.0,203.7733,203.7733,203.724,203.7339,2615.0
2024-08-19 13:05:00,206.63,206.67,206.62,206.63,9132.0,203.7339,203.7733,203.724,203.7339,9132.0
2024-08-19 13:10:00,206.63,206.63,206.58,206.59,2545.0,203.7339,203.7339,203.6846,203.6944,2545.0
2024-08-19 13:15:00,206.65,206.66,206.56,206.61,2325.0,203.7536,203.7634,203.6648,203.7141,2325.0
2024-08-19 13:20:00,206.59,206.66,206.5,206.55,5675.0,203.6944,203.7634,203.6057,203.655,5675.0
2024-08-19 13:25:00,206.55,206.55,206.48,206.54,1834.0,203.655,203.655,203.586,203.6451,1834.0
2024-08-19 13:30:00,206.63,206.63,206.5,206.57,3958.0,203.7339,203.7339,203.6057,203.6747,3958.0
2024-08-19 13:35:00,206.57,206.64,206.52,206.61,4641.0,203.6747,203.7437,203.6254,203.7141,4641.0
2024-08-19 13:40:00,206.65,206.66,206.56,206.62,4056.0,203.7536,203.7634,203.6648,203.724,4056.0
2024-08-19 13:45:00,206.66,206.82,206.64,206.7,3721.0,203.7634,203.9212,203.7437,203.8029,3721.0
2024-08-19 13:50:00,206.7,206.85,206.65,206.78,6143.0,203.8029,203.9508,203.7536,203.8817,6143.0
2024-08-19 13:55:00,206.79,206.84,206.71,206.72,5034.0,203.8916,203.9409,203.8127,203.8226,5034.0
2024-08-19 14:00:00,206.72,206.79,206.61,206.61,8855.0,203.8226,203.8916,203.7141,203.7141,8855.0
2024-08-19 14:05:00,206.68,206.68,206.34,206.34,3400.0,203.7832,203.7832,203.4479,203.4479,3400.0
2024-08-19 14:10:00,206.34,206.35,206.12,206.17,2635.0,203.4479,203.4578,203.231,203.2803,2635.0
2024-08-19 14:15:00,206.17,206.26,206.11,206.15,5477.0,203.2803,203.369,203.2211,203.2606,5477.0
2024-08-19 14:20:00,206.12,206.17,206.08,206.08,4345.0,203.231,203.2803,203.1916,203.1916,4345.0
2024-08-19 14:25:00,206.12,206.12,205.91,205.91,8842.0,203.231,203.231,203.0239,203.0239,8842.0
2024-08-19 14:30:00,205.94,206.08,205.89,206.06,7224.0,203.0535,203.1916,203.0042,203.1718,7224.0
2024-08-19 14:35:00,206.05,206.14,206.04,206.12,3536.0,203.162,203.2507,203.1521,203.231,3536.0
2024-08-19 14:40:00,206.13,206.25,206.02,206.07,7102.0,203.2409,203.3592,203.1324,203.1817,7102.0
2024-08-19 14:45:00,206.05,206.15,206.01,206.11,3346.0,203.162,203.2606,203.1225,203.2211,3346.0
2024-08-19 14:50:00,206.14,206.24,206.12,206.2,7691.0,203.2507,203.3493,203.231,203.3099,7691.0
2024-08-19 14:55:00,206.2,206.21,206.12,206.14,4400.0,203.3099,203.3197,203.231,203.2507,4400.0
2024-08-19 15:00:00,206.11,206.12,205.95,206.02,8431.0,203.2211,203.231,203.0634,203.1324,8431.0
2024-08-19 15:05:00,206.02,206.18,206.01,206.11,5259.0,203.1324,203.2902,203.1225,203.2211,5259.0
2024-08-19 15:10:00,206.09,206.23,206.0,206.17,6462.0,203.2014,203.3395,203.1127,203.2803,6462.0
2024-08-19 15:15:00,206.13,206.19,206.07,206.19,5974.0,203.2409,203.3,203.1817,203.3,5974.0
2024-08-19 15:20:00,206.21,206.25,206.16,206.24,6556.0,203.3197,203.3592,203.2704,203.3493,6556.0
2024-08-19 15:25:00,206.23,206.4,206.19,206.34,7652.0,203.3395,203.5071,203.3,203.4479,7652.0
2024-08-19 15:30:00,206.34,206.46,206.33,206.34,10208.0,203.4479,203.5662,203.4381,203.4479,10208.0
2024-08-19 15:35:00,206.33,206.33,206.22,206.33,6191.0,203.4381,203.4381,203.3296,203.4381,6191.0
2024-08-19 15:40:00,206.33,206.35,206.26,206.34,10512.0,203.4381,203.4578,203.369,203.4479,10512.0
2024-08-19 15:45:00,206.31,206.53,206.31,206.51,13388.0,203.4183,203.6353,203.4183,203.6155,13388.0
2024-08-19 15:50:00,206.53,206.63,206.15,206.33,28612.0,203.6353,203.7339,203.2606,203.4381,28612.0
2024-08-19 15:55:00,206.33,206.62,206.22,206.57,101518.0,203.4381,203.724,203.3296,203.6747,101518.0
2024-08-20 09:30:00,206.75,207.48,206.73,206.82,34451.0,203.8522,204.5719,203.8324,203.9212,34451.0
2024-08-20 09:35:00,206.73,207.19,206.73,206.99,10471.0,203.8324,204.286,203.8324,204.0888,10471.0
2024-08-20 09:40:00,207.06,207.42,206.95,207.33,15116.0,204.1578,204.5128,204.0494,204.424,15116.0
2024-08-20 09:45:00,207.42,207.42,207.13,207.32,3749.0,204.5128,204.5128,204.2268,204.4142,3749.0
2024-08-20 09:50:00,207.36,207.44,207.22,207.22,2681.0,204.4536,204.5325,204.3156,204.3156,2681.0
2024-08-20 09:55:00,207.28,207.48,207.27,207.31,4289.0,204.3747,204.5719,204.3649,204.4043,4289.0
2024-08-20 10:00:00,207.39,207.43,207.24,207.29,2850.0,204.4832,204.5226,204.3353,204.3846,2850.0
2024-08-20 10:05:00,207.38,207.38,207.15,207.33,979.0,204.4733,204.4733,204.2466,204.424,979.0
2024-08-20 10:10:00,207.23,207.42,207.19,207.28,4137.0,204.3254,204.5128,204.286,204.3747,4137.0
2024-08-20 10:15:00,207.28,207.41,207.24,207.41,2758.0,204.3747,204.5029,204.3353,204.5029,2758.0
2024-08-20 10:20:00,207.41,207.54,207.37,207.54,3290.0,204.5029,204.6311,204.4635,204.6311,3290.0
2024-08-20 10:25:00,207.5,207.86,207.47,207.68,10789.0,204.5917,204.9466,204.5621,204.7691,10789.0
2024-08-20 10:30:00,207.68,207.75,207.63,207.66,3189.0,204.7691,204.8382,204.7198,204.7494,3189.0
2024-08-20 10:35:00,207.65,207.99,207.63,207.92,5241.0,204.7396,205.0748,204.7198,205.0058,5241.0
2024-08-20 10:40:00,207.96,208.07,207.85,207.85,9116.0,205.0452,205.1537,204.9368,204.9368,9116.0
2024-08-20 10:45:00,207.84,208.04,207.83,207.99,2865.0,204.9269,205.1241,204.917,205.0748,2865.0
2024-08-20 10:50:00,207.96,208.02,207.88,207.9,2654.0,205.0452,205.1044,204.9663,204.9861,2654.0
2024-08-20 10:55:00,207.89,207.99,207.83,207.99,4219.0,204.9762,205.0748,204.917,205.0748,4219.0
2024-08-20 11:00:00,207.94,207.94,207.78,207.93,2627.0,205.0255,205.0255,204.8677,205.0156,2627.0
2024-08-20 11:05:00,207.91,208.17,207.91,208.13,3004.0,204.9959,205.2523,204.9959,205.2128,3004.0
2024-08-20 11:10:00,208.08,208.11,207.79,207.82,7465.0,205.1635,205.1931,204.8776,204.9072,7465.0
2024-08-20 11:15:00,207.86,207.96,207.84,207.89,3395.0,204.9466,205.0452,204.9269,204.9762,3395.0
2024-08-20 11:20:00,207.9,207.9,207.78,207.8,6192.0,204.9861,204.9861,204.8677,204.8875,6192.0
2024-08-20 11:25:00,207.8,207.93,207.76,207.9,4175.0,204.8875,205.0156,204.848,204.9861,4175.0
2024-08-20 11:30:00,207.92,207.95,207.8,207.86,2713.0,205.0058,205.0353,204.8875,204.9466,2713.0
2024-08-20 11:35:00,207.88,207.88,207.69,207.77,3422.0,204.9663,204.9663,204.779,204.8579,3422.0
2024-08-20 11:40:00,207.73,207.79,207.69,207.78,3944.0,204.8184,204.8776,204.779,204.8677,3944.0
2024-08-20 11:45:00,207.83,207.84,207.77,207.84,2559.0,204.917,204.9269,204.8579,204.9269,2559.0
2024-08-20 11:50:00,207.86,207.86,207.73,207.77,2225.0,204.9466,204.9466,204.8184,204.8579,2225.0
2024-08-20 11:55:00,207.82,207.98,207.79,207.94,2133.0,204.9072,205.0649,204.8776,205.0255,2133.0
2024-08-20 12:00:00,207.94,207.99,207.76,207.85,3373.0,205.0255,205.0748,204.848,204.9368,3373.0
2024-08-20 12:05:00,207.87,207.92,207.86,207.86,1192.0,204.9565,205.0058,204.9466,204.9466,1192.0
2024-08-20 12:10:00,207.87,207.91,207.84,207.89,3422.0,204.9565,204.9959,204.9269,204.9762,3422.0
2024-08-20 12:15:00,207.89,207.89,207.67,207.73,7722.0,204.9762,204.9762,204.7593,204.8184,7722.0
2024-08-20 12:20:00,207.77,207.8,207.73,207.8,800.0,204.8579,204.8875,204.8184,204.8875,800.0
2024-08-20 12:25:00,207.8,207.84,207.74,207.76,4244.0,204.8875,204.9269,204.8283,204.848,4244.0
2024-08-20 12:30:00,207.81,207.81,207.69,207.75,1872.0,204.8973,204.8973,204.779,204.8382,1872.0
2024-08-20 12:35:00,207.82,208.05,207.81,207.99,2176.0,204.9072,205.1339,204.8973,205.0748,2176.0
2024-08-20 12:40:00,208.01,208.07,207.94,208.03,2738.0,205.0945,205.1537,205.0255,205.1142,2738.0
2024-08-20 12:45:00,207.94,208.1,207.92,208.08,2183.0,205.0255,205.1832,205.0058,205.1635,2183.0
2024-08-20 12:50:00,208.12,208.14,208.07,208.11,2122.0,205.203,205.2227,205.1537,205.1931,2122.0
2024-08-20 12:55:00,208.16,208.16,208.08,208.12,2884.0,205.2424,205.2424,205.1635,205.203,2884.0
2024-08-20 13:00:00,208.14,208.18,207.99,208.02,5761.0,205.2227,205.2621,205.0748,205.1044,5761.0
2024-08-20 13:05:00,208.02,208.08,208.01,208.08,2136.0,205.1044,205.1635,205.0945,205.1635,2136.0
2024-08-20 13:10:00,208.03,208.09,207.97,208.03,4236.0,205.1142,205.1734,205.0551,205.1142,4236.0
2024-08-20 13:15:00,208.05,208.1,208.03,208.1,973.0,205.1339,205.1832,205.1142,205.1832,973.0
2024-08-20 13:20:00,208.11,208.12,208.01,208.06,4429.0,205.1931,205.203,205.0945,205.1438,4429.0
2024-08-20 13:25:00,208.1,208.1,208.04,208.04,2920.0,205.1832,205.1832,205.1241,205.1241,2920.0
2024-08-20 13:30:00,208.03,208.03,207.88,207.89,6537.0,205.1142,205.1142,204.9663,204.9762,6537.0
2024-08-20 13:35:00,207.86,207.93,207.79,207.83,1704.0,204.9466,205.0156,204.8776,204.917,1704.0
2024-08-20 13:40:00,207.84,207.87,207.81,207.87,2560.0,204.9269,204.9565,204.8973,204.9565,2560.0
2024-08-20 13:45:00,207.87,207.93,207.79,207.79,4324.0,204.9565,205.0156,204.8776,204.8776,4324.0
2024-08-20 13:50:00,207.73,207.82,207.7,207.82,2889.0,204.8184,204.9072,204.7889,204.9072,2889.0
2024-08-20 13:55:00,207.81,207.83,207.74,207.75,1961.0,204.8973,204.917,204.8283,204.8382,1961.0
2024-08-20 14:00:00,207.82,207.85,207.76,207.83,2554.0,204.9072,204.9368,204.848,204.917,2554.0
2024-08-20 14:05:00,207.82,207.82,207.68,207.74,3368.0,204.9072,204.9072,204.7691,204.8283,3368.0
2024-08-20 14:10:00,207.71,207.89,207.7,207.89,2721.0,204.7987,204.9762,204.7889,204.9762,2721.0
2024-08-20 14:15:00,207.84,207.95,207.83,207.92,4621.0,204.9269,205.0353,204.917,205.0058,4621.0
2024-08-20 14:20:00,207.92,208.11,207.86,208.01,7979.0,205.0058,205.1931,204.9466,205.0945,7979.0
2024-08-20 14:25:00,207.97,208.05,207.89,208.0,5574.0,205.0551,205.1339,204.9762,205.0846,5574.0
2024-08-20 14:30:00,208.0,208.0,207.76,207.79,4075.0,205.0846,205.0846,204.848,204.8776,4075.0
2024-08-20 14:35:00,207.76,207.79,207.69,207.72,3090.0,204.848,204.8776,204.779,204.8086,3090.0
2024-08-20 14:40:00,207.68,207.74,207.65,207.68,3768.0,204.7691,204.8283,204.7396,204.7691,3768.0
2024-08-20 14:45:00,207.68,207.72,207.6,207.68,4520.0,204.7691,204.8086,204.6903,204.7691,4520.0
2024-08-20 14:50:00,207.73,207.84,207.69,207.8,1753.0,204.8184,204.9269,204.779,204.8875,1753.0
2024-08-20 14:55:00,207.77,207.83,207.7,207.8,4196.0,204.8579,204.917,204.7889,204.8875,4196.0
2024-08-20 15:00:00,207.83,207.86,207.74,207.83,1818.0,204.917,204.9466,204.8283,204.917,1818.0
2024-08-20 15:05:00,207.78,207.91,207.78,207.9,953.0,204.8677,204.9959,204.8677,204.9861,953.0
2024-08-20 15:10:00,207.9,207.92,207.83,207.84,3748.0,204.9861,205.0058,204.917,204.9269,3748.0
2024-08-20 15:15:00,207.89,207.9,207.81,207.9,2726.0,204.9762,204.9861,204.8973,204.9861,2726.0
2024-08-20 15:20:00,207.87,207.88,207.77,207.78,5671.0,204.9565,204.9663,204.8579,204.8677,5671.0
2024-08-20 15:25:00,207.78,207.84,207.71,207.72,5101.0,204.8677,204.9269,204.7987,204.8086,5101.0
2024-08-20 15:30:00,207.71,207.87,207.71,207.87,4061.0,204.7987,204.9565,204.7987,204.9565,4061.0
2024-08-20 15:35:00,207.85,207.88,207.72,207.74,8406.0,204.9368,204.9663,204.8086,204.8283,8406.0
2024-08-20 15:40:00,207.72,207.73,207.53,207.61,8435.0,204.8086,204.8184,204.6212,204.7001,8435.0
2024-08-20 15:45:00,207.63,207.81,207.63,207.81,8400.0,204.7198,204.8973,204.7198,204.8973,8400.0
2024-08-20 15:50:00,207.81,207.97,207.76,207.93,18811.0,204.8973,205.0551,204.848,205.0156,18811.0
2024-08-20 15:55:00,207.92,208.18,207.92,208.1,65293.0,205.0058,205.2621,205.0058,205.1832,65293.0
2024-08-21 09:30:00,208.07,208.99,208.07,208.32,26420.0,205.1537,206.0608,205.1537,205.4002,26420.0
2024-08-21 09:35:00,208.45,209.0,208.19,208.52,25014.0,205.5283,206.0706,205.272,205.5974,25014.0
2024-08-21 09:40:00,208.37,208.54,208.18,208.51,1400.0,205.4495,205.6171,205.2621,205.5875,1400.0
2024-08-21 09:45:00,208.43,208.55,208.3,208.48,930.0,205.5086,205.6269,205.3804,205.5579,930.0
2024-08-21 09:50:00,208.54,208.61,208.43,208.57,3894.0,205.6171,205.6861,205.5086,205.6467,3894.0
2024-08-21 09:55:00,208.56,208.93,208.56,208.91,1804.0,205.6368,206.0016,205.6368,205.9819,1804.0
2024-08-21 10:00:00,208.73,208.79,208.08,208.51,31888.0,205.8044,205.8636,205.1635,205.5875,31888.0
2024-08-21 10:05:00,208.43,208.55,208.26,208.47,17138.0,205.5086,205.6269,205.341,205.5481,17138.0
2024-08-21 10:10:00,208.45,208.73,208.37,208.38,5386.0,205.5283,205.8044,205.4495,205.4593,5386.0
2024-08-21 10:15:00,208.46,208.72,208.46,208.72,2214.0,205.5382,205.7946,205.5382,205.7946,2214.0
2024-08-21 10:20:00,208.38,208.86,208.38,208.69,2303.0,205.4593,205.9326,205.4593,205.765,2303.0
2024-08-21 10:25:00,208.7,208.93,208.51,208.77,10649.0,205.7748,206.0016,205.5875,205.8439,10649.0
2024-08-21 10:30:00,208.77,208.85,208.55,208.69,2067.0,205.8439,205.9227,205.6269,205.765,2067.0
2024-08-21 10:35:00,208.72,209.04,208.72,208.77,15354.0,205.7946,206.1101,205.7946,205.8439,15354.0
2024-08-21 10:40:00,208.84,208.94,208.8,208.86,1407.0,205.9129,206.0115,205.8734,205.9326,1407.0
2024-08-21 10:45:00,208.79,209.04,208.56,208.56,3143.0,205.8636,206.1101,205.6368,205.6368,3143.0
2024-08-21 10:50:00,208.62,208.69,208.32,208.62,8030.0,205.696,205.765,205.4002,205.696,8030.0
2024-08-21 10:55:00,208.65,208.94,208.63,208.64,3442.0,205.7255,206.0115,205.7058,205.7157,3442.0
2024-08-21 11:00:00,208.75,208.82,208.71,208.72,3694.0,205.8241,205.8932,205.7847,205.7946,3694.0
2024-08-21 11:05:00,208.73,208.82,208.72,208.82,620.0,205.8044,205.8932,205.7946,205.8932,620.0
2024-08-21 11:10:00,208.77,208.87,208.77,208.77,2394.0,205.8439,205.9425,205.8439,205.8439,2394.0
2024-08-21 11:15:00,208.76,208.79,208.74,208.74,615.0,205.834,205.8636,205.8143,205.8143,615.0
2024-08-21 11:20:00,208.77,209.0,208.67,208.99,7110.0,205.8439,206.0706,205.7453,206.0608,7110.0
2024-08-21 11:25:00,208.92,208.92,208.83,208.86,7445.0,205.9918,205.9918,205.903,205.9326,7445.0
2024-08-21 11:30:00,208.9,209.03,208.86,208.96,1990.0,205.972,206.1002,205.9326,206.0312,1990.0
2024-08-21 11:35:00,208.93,209.01,208.9,208.98,2445.0,206.0016,206.0805,205.972,206.0509,2445.0
2024-08-21 11:40:00,208.97,208.98,208.82,208.87,3159.0,206.0411,206.0509,205.8932,205.9425,3159.0
2024-08-21 11:45:00,208.81,208.82,208.64,208.7,1685.0,205.8833,205.8932,205.7157,205.7748,1685.0
2024-08-21 11:50:00,208.67,208.68,208.57,208.66,1873.0,205.7453,205.7551,205.6467,205.7354,1873.0
2024-08-21 11:55:00,208.68,208.68,208.58,208.62,1815.0,205.7551,205.7551,205.6565,205.696,1815.0
2024-08-21 12:00:00,208.74,208.81,208.53,208.81,8646.0,205.8143,205.8833,205.6072,205.8833,8646.0
2024-08-21 12:05:00,208.79,208.89,208.79,208.83,1112.0,205.8636,205.9622,205.8636,205.903,1112.0
2024-08-21 12:10:00,208.76,208.76,208.74,208.75,646.0,205.834,205.834,205.8143,205.8241,646.0
2024-08-21 12:15:00,208.75,208.75,208.66,208.68,1735.0,205.8241,205.8241,205.7354,205.7551,1735.0
2024-08-21 12:20:00,208.68,209.02,208.68,208.82,6103.0,205.7551,206.0904,205.7551,205.8932,6103.0
2024-08-21 12:25:00,208.88,208.98,208.88,208.98,1234.0,205.9523,206.0509,205.9523,206.0509,1234.0
2024-08-21 12:30:00,208.97,209.08,208.93,209.06,1764.0,206.0411,206.1495,206.0016,206.1298,1764.0
2024-08-21 12:35:00,209.08,209.1,209.03,209.08,1806.0,206.1495,206.1692,206.1002,206.1495,1806.0
2024-08-21 12:40:00,209.07,209.12,209.05,209.12,1424.0,206.1397,206.189,206.1199,206.189,1424.0
2024-08-21 12:45:00,209.12,209.16,209.12,209.13,1395.0,206.189,206.2284,206.189,206.1988,1395.0
2024-08-21 12:50:00,209.16,209.24,209.15,209.2,2856.0,206.2284,206.3073,206.2185,206.2678,2856.0
2024-08-21 12:55:00,209.19,209.2,209.12,209.19,1977.0,206.258,206.2678,206.189,206.258,1977.0
2024-08-21 13:00:00,209.18,209.21,209.17,209.21,1909.0,206.2481,206.2777,206.2383,206.2777,1909.0
2024-08-21 13:05:00,209.2,209.2,209.04,209.11,2538.0,206.2678,206.2678,206.1101,206.1791,2538.0
2024-08-21 13:10:00,209.1,209.11,209.06,209.09,4065.0,206.1692,206.1791,206.1298,206.1594,4065.0
2024-08-21 13:15:00,209.1,209.1,208.97,209.04,5547.0,206.1692,206.1692,206.0411,206.1101,5547.0
2024-08-21 13:20:00,208.94,209.01,208.91,208.93,1111.0,206.0115,206.0805,205.9819,206.0016,1111.0
2024-08-21 13:25:00,208.91,209.03,208.9,209.03,1000.0,205.9819,206.1002,205.972,206.1002,1000.0
2024-08-21 13:30:00,209.03,209.03,208.99,209.01,700.0,206.1002,206.1002,206.0608,206.0805,700.0
2024-08-21 13:35:00,209.02,209.02,208.93,208.95,1270.0,206.0904,206.0904,206.0016,206.0213,1270.0
2024-08-21 13:40:00,209.0,209.0,208.91,208.94,2227.0,206.0706,206.0706,205.9819,206.0115,2227.0
2024-08-21 13:45:00,208.91,208.96,208.88,208.92,1577.0,205.9819,206.0312,205.9523,205.9918,1577.0
2024-08-21 13:50:00,208.84,208.9,208.79,208.86,7116.0,205.9129,205.972,205.8636,205.9326,7116.0
2024-08-21 13:55:00,208.79,208.81,208.77,208.81,571.0,205.8636,205.8833,205.8439,205.8833,571.0
2024-08-21 14:00:00,208.86,208.86,208.75,208.8,1436.0,205.9326,205.9326,205.8241,205.8734,1436.0
2024-08-21 14:05:00,208.73,208.76,208.69,208.76,2289.0,205.8044,205.834,205.765,205.834,2289.0
2024-08-21 14:10:00,208.81,208.86,208.79,208.79,3002.0,205.8833,205.9326,205.8636,205.8636,3002.0
2024-08-21 14:15:00,208.84,208.84,208.79,208.81,2439.0,205.9129,205.9129,205.8636,205.8833,2439.0
2024-08-21 14:20:00,208.78,208.89,208.78,208.86,2955.0,205.8537,205.9622,205.8537,205.9326,2955.0
2024-08-21 14:25:00,208.89,209.08,208.86,209.08,1913.0,205.9622,206.1495,205.9326,206.1495,1913.0
2024-08-21 14:30:00,209.08,209.16,209.07,209.16,2057.0,206.1495,206.2284,206.1397,206.2284,2057.0
2024-08-21 14:35:00,209.19,209.19,208.91,208.91,1358.0,206.258,206.258,205.9819,205.9819,1358.0
2024-08-21 14:40:00,208.91,209.05,208.91,209.04,1301.0,205.9819,206.1199,205.9819,206.1101,1301.0
2024-08-21 14:45:00,209.07,209.13,209.02,209.02,600.0,206.1397,206.1988,206.0904,206.0904,600.0
2024-08-21 14:50:00,209.08,209.18,209.01,209.18,2849.0,206.1495,206.2481,206.0805,206.2481,2849.0
2024-08-21 14:55:00,209.2,209.2,209.09,209.09,2375.0,206.2678,206.2678,206.1594,206.1594,2375.0
2024-08-21 15:00:00,209.13,209.2,209.1,209.14,2349.0,206.1988,206.2678,206.1692,206.2087,2349.0
2024-08-21 15:05:00,209.07,209.11,208.95,208.95,1954.0,206.1397,206.1791,206.0213,206.0213,1954.0
2024-08-21 15:10:00,208.96,209.02,208.96,209.01,1500.0,206.0312,206.0904,206.0312,206.0805,1500.0
2024-08-21 15:15:00,209.0,209.04,208.99,209.02,3117.0,206.0706,206.1101,206.0608,206.0904,3117.0
2024-08-21 15:20:00,209.02,209.07,208.96,209.07,4201.0,206.0904,206.1397,206.0312,206.1397,4201.0
2024-08-21 15:25:00,209.03,209.09,209.0,209.08,3788.0,206.1002,206.1594,206.0706,206.1495,3788.0
2024-08-21 15:30:00,209.06,209.06,208.88,209.0,12049.0,206.1298,206.1298,205.9523,206.0706,12049.0
2024-08-21 15:35:00,209.0,209.19,208.97,209.19,2886.0,206.0706,206.258,206.0411,206.258,2886.0
2024-08-21 15:40:00,209.19,209.24,209.1,209.15,6212.0,206.258,206.3073,206.1692,206.2185,6212.0
2024-08-21 15:45:00,209.21,209.28,209.14,209.27,13746.0,206.2777,206.3467,206.2087,206.3368,13746.0
2024-08-21 15:50:00,209.25,209.28,209.02,209.2,22029.0,206.3171,206.3467,206.0904,206.2678,22029.0
2024-08-21 15:55:00,209.22,209.47,209.19,209.35,51884.0,206.2875,206.534,206.258,206.4157,51884.0
2024-08-22 09:30:00,210.3,210.69,210.16,210.46,30728.0,207.3524,207.7369,207.2144,207.5102,30728.0
2024-08-22 09:35:00,210.49,210.83,210.32,210.58,6375.0,207.5397,207.875,207.3721,207.6285,6375.0
2024-08-22 09:40:00,210.58,210.68,210.24,210.29,3236.0,207.6285,207.7271,207.2933,207.3426,3236.0
2024-08-22 09:45:00,210.22,210.22,209.75,209.75,5244.0,207.2735,207.2735,206.8101,206.8101,5244.0
2024-08-22 09:50:00,209.68,209.87,209.53,209.53,1995.0,206.7411,206.9284,206.5932,206.5932,1995.0
2024-08-22 09:55:00,209.64,209.99,209.64,209.85,2798.0,206.7017,207.0468,206.7017,206.9087,2798.0
2024-08-22 10:00:00,209.83,209.99,209.68,209.81,1042.0,206.889,207.0468,206.7411,206.8693,1042.0
2024-08-22 10:05:00,209.81,209.88,209.65,209.88,3083.0,206.8693,206.9383,206.7115,206.9383,3083.0
2024-08-22 10:10:00,209.9,209.9,209.71,209.87,1566.0,206.958,206.958,206.7707,206.9284,1566.0
2024-08-22 10:15:00,209.78,209.93,209.78,209.93,2936.0,206.8397,206.9876,206.8397,206.9876,2936.0
2024-08-22 10:20:00,209.89,210.02,209.84,209.85,3237.0,206.9482,207.0763,206.8989,206.9087,3237.0
2024-08-22 10:25:00,209.83,209.94,209.77,209.94,2704.0,206.889,206.9975,206.8298,206.9975,2704.0
2024-08-22 10:30:00,209.87,210.13,209.86,210.13,4994.0,206.9284,207.1848,206.9186,207.1848,4994.0
2024-08-22 10:35:00,210.04,210.14,210.03,210.11,3160.0,207.0961,207.1947,207.0862,207.1651,3160.0
2024-08-22 10:40:00,210.09,210.1,210.02,210.05,3570.0,207.1454,207.1552,207.0763,207.1059,3570.0
2024-08-22 10:45:00,209.99,210.07,209.98,210.03,1985.0,207.0468,207.1256,207.0369,207.0862,1985.0
2024-08-22 10:50:00,210.02,210.26,210.02,210.26,3423.0,207.0763,207.313,207.0763,207.313,3423.0
2024-08-22 10:55:00,210.26,210.26,210.05,210.13,3780.0,207.313,207.313,207.1059,207.1848,3780.0
2024-08-22 11:00:00,210.17,210.28,210.17,210.25,1262.0,207.2242,207.3327,207.2242,207.3031,1262.0
2024-08-22 11:05:00,210.2,210.22,210.11,210.12,2474.0,207.2538,207.2735,207.1651,207.1749,2474.0
2024-08-22 11:10:00,210.12,210.12,209.94,209.95,5996.0,207.1749,207.1749,206.9975,207.0073,5996.0
2024-08-22 11:15:00,209.89,209.95,209.84,209.85,1829.0,206.9482,207.0073,206.8989,206.9087,1829.0
2024-08-22 11:20:00,209.84,209.86,209.68,209.76,7001.0,206.8989,206.9186,206.7411,206.82,7001.0
2024-08-22 11:25:00,209.8,210.06,209.73,210.01,2838.0,206.8594,207.1158,206.7904,207.0665,2838.0
2024-08-22 11:30:00,210.05,210.32,210.04,210.3,5308.0,207.1059,207.3721,207.0961,207.3524,5308.0
2024-08-22 11:35:00,210.33,210.57,210.32,210.56,5685.0,207.382,207.6186,207.3721,207.6088,5685.0
2024-08-22 11:40:00,210.56,210.7,210.49,210.57,3169.0,207.6088,207.7468,207.5397,207.6186,3169.0
2024-08-22 11:45:00,210.67,210.68,210.3,210.41,3076.0,207.7172,207.7271,207.3524,207.4609,3076.0
2024-08-22 11:50:00,210.44,210.55,210.37,210.45,3074.0,207.4904,207.5989,207.4214,207.5003,3074.0
2024-08-22 11:55:00,210.45,210.45,210.26,210.28,2474.0,207.5003,207.5003,207.313,207.3327,2474.0
2024-08-22 12:00:00,210.33,210.41,210.24,210.41,1518.0,207.382,207.4609,207.2933,207.4609,1518.0
2024-08-22 12:05:00,210.38,210.38,210.31,210.31,1456.0,207.4313,207.4313,207.3623,207.3623,1456.0
2024-08-22 12:10:00,210.39,210.39,210.23,210.24,2019.0,207.4412,207.4412,207.2834,207.2933,2019.0
2024-08-22 12:15:00,210.28,210.37,210.21,210.33,2566.0,207.3327,207.4214,207.2637,207.382,2566.0
2024-08-22 12:20:00,210.44,210.45,210.31,210.39,1047.0,207.4904,207.5003,207.3623,207.4412,1047.0
2024-08-22 12:25:00,210.3,210.35,210.28,210.3,1926.0,207.3524,207.4017,207.3327,207.3524,1926.0
2024-08-22 12:30:00,210.28,210.38,210.21,210.33,2360.0,207.3327,207.4313,207.2637,207.382,2360.0
2024-08-22 12:35:00,210.33,210.36,210.13,210.21,2170.0,207.382,207.4116,207.1848,207.2637,2170.0
2024-08-22 12:40:00,210.21,210.23,210.13,210.13,1451.0,207.2637,207.2834,207.1848,207.1848,1451.0
2024-08-22 12:45:00,210.13,210.13,210.08,210.08,1444.0,207.1848,207.1848,207.1355,207.1355,1444.0
2024-08-22 12:50:00,210.03,210.03,209.77,209.77,1296.0,207.0862,207.0862,206.8298,206.8298,1296.0
2024-08-22 12:55:00,209.72,209.75,209.66,209.67,2184.0,206.7805,206.8101,206.7214,206.7312,2184.0
2024-08-22 13:00:00,209.66,209.69,209.61,209.62,558.0,206.7214,206.751,206.6721,206.6819,558.0
2024-08-22 13:05:00,209.61,209.61,209.49,209.54,950.0,206.6721,206.6721,206.5538,206.6031,950.0
2024-08-22 13:10:00,209.65,209.82,209.63,209.75,5806.0,206.7115,206.8791,206.6918,206.8101,5806.0
2024-08-22 13:15:00,209.75,209.81,209.7,209.8,2040.0,206.8101,206.8693,206.7608,206.8594,2040.0
2024-08-22 13:20:00,209.78,209.79,209.62,209.71,2299.0,206.8397,206.8496,206.6819,206.7707,2299.0
2024-08-22 13:25:00,209.65,209.65,209.49,209.5,1533.0,206.7115,206.7115,206.5538,206.5636,1533.0
2024-08-22 13:30:00,209.44,209.47,209.14,209.42,3203.0,206.5045,206.534,206.2087,206.4847,3203.0
2024-08-22 13:35:00,209.35,209.36,209.2,209.35,8623.0,206.4157,206.4256,206.2678,206.4157,8623.0
2024-08-22 13:40:00,209.29,209.33,209.17,209.25,3908.0,206.3566,206.396,206.2383,206.3171,3908.0
2024-08-22 13:45:00,209.28,209.28,209.14,209.14,1400.0,206.3467,206.3467,206.2087,206.2087,1400.0
2024-08-22 13:50:00,209.17,209.18,209.02,209.03,4087.0,206.2383,206.2481,206.0904,206.1002,4087.0
2024-08-22 13:55:00,209.02,209.02,208.82,208.88,2296.0,206.0904,206.0904,205.8932,205.9523,2296.0
2024-08-22 14:00:00,208.88,208.99,208.87,208.96,1737.0,205.9523,206.0608,205.9425,206.0312,1737.0
2024-08-22 14:05:00,209.03,209.24,209.02,209.24,1800.0,206.1002,206.3073,206.0904,206.3073,1800.0
2024-08-22 14:10:00,209.31,209.4,209.25,209.25,862.0,206.3763,206.465,206.3171,206.3171,862.0
2024-08-22 14:15:00,209.38,209.49,209.36,209.47,2390.0,206.4453,206.5538,206.4256,206.534,2390.0
2024-08-22 14:20:00,209.47,209.58,209.41,209.52,1400.0,206.534,206.6425,206.4749,206.5833,1400.0
2024-08-22 14:25:00,209.45,209.51,209.4,209.51,1546.0,206.5143,206.5735,206.465,206.5735,1546.0
2024-08-22 14:30:00,209.48,209.55,209.38,209.51,1305.0,206.5439,206.6129,206.4453,206.5735,1305.0
2024-08-22 14:35:00,209.48,209.52,209.44,209.44,966.0,206.5439,206.5833,206.5045,206.5045,966.0
2024-08-22 14:40:00,209.41,209.5,209.35,209.41,1779.0,206.4749,206.5636,206.4157,206.4749,1779.0
2024-08-22 14:45:00,209.45,209.49,209.44,209.47,1705.0,206.5143,206.5538,206.5045,206.534,1705.0
2024-08-22 14:50:00,209.45,209.59,209.45,209.52,3383.0,206.5143,206.6524,206.5143,206.5833,3383.0
2024-08-22 14:55:00,209.55,209.55,209.34,209.34,2121.0,206.6129,206.6129,206.4059,206.4059,2121.0
2024-08-22 15:00:00,209.39,209.5,209.39,209.42,1250.0,206.4552,206.5636,206.4552,206.4847,1250.0
2024-08-22 15:05:00,209.48,209.48,209.32,209.39,1380.0,206.5439,206.5439,206.3861,206.4552,1380.0
2024-08-22 15:10:00,209.35,209.52,209.35,209.52,7350.0,206.4157,206.5833,206.4157,206.5833,7350.0
2024-08-22 15:15:00,209.57,209.62,209.46,209.51,3208.0,206.6326,206.6819,206.5242,206.5735,3208.0
2024-08-22 15:20:00,209.46,209.48,209.42,209.48,1658.0,206.5242,206.5439,206.4847,206.5439,1658.0
2024-08-22 15:25:00,209.5,209.6,209.42,209.6,3027.0,206.5636,206.6622,206.4847,206.6622,3027.0
2024-08-22 15:30:00,209.6,209.69,209.6,209.66,6963.0,206.6622,206.751,206.6622,206.7214,6963.0
2024-08-22 15:35:00,209.66,209.73,209.58,209.68,6012.0,206.7214,206.7904,206.6425,206.7411,6012.0
2024-08-22 15:40:00,209.69,209.76,209.66,209.72,5542.0,206.751,206.82,206.7214,206.7805,5542.0
2024-08-22 15:45:00,209.68,209.87,209.52,209.86,12691.0,206.7411,206.9284,206.5833,206.9186,12691.0
2024-08-22 15:50:00,209.86,209.92,209.55,209.64,22424.0,206.9186,206.9777,206.6129,206.7017,22424.0
2024-08-22 15:55:00,209.75,210.24,209.62,210.21,80147.0,206.8101,207.2933,206.6819,207.2637,80147.0
2024-08-23 09:30:00,210.41,210.7,209.62,209.84,18017.0,207.4609,207.7468,206.6819,206.8989,18017.0
2024-08-23 09:35:00,209.84,210.04,209.67,209.97,1947.0,206.8989,207.0961,206.7312,207.027,1947.0
2024-08-23 09:40:00,209.94,209.94,209.63,209.75,2174.0,206.9975,206.9975,206.6918,206.8101,2174.0
2024-08-23 09:45:00,209.57,209.86,209.39,209.72,12547.0,206.6326,206.9186,206.4552,206.7805,12547.0
2024-08-23 09:50:00,209.7,209.74,209.34,209.52,21636.0,206.7608,206.8003,206.4059,206.5833,21636.0
2024-08-23 09:55:00,209.6,209.67,209.35,209.37,5000.0,206.6622,206.7312,206.4157,206.4354,5000.0
2024-08-23 10:00:00,209.51,210.0,209.38,209.89,7877.0,206.5735,207.0566,206.4453,206.9482,7877.0
2024-08-23 10:05:00,209.86,210.05,209.86,210.04,2734.0,206.9186,207.1059,206.9186,207.0961,2734.0
2024-08-23 10:10:00,210.01,210.22,210.0,210.01,1904.0,207.0665,207.2735,207.0566,207.0665,1904.0
2024-08-23 10:15:00,209.94,210.04,209.37,209.4,8311.0,206.9975,207.0961,206.4354,206.465,8311.0
2024-08-23 10:20:00,209.45,209.73,209.29,209.63,2834.0,206.5143,206.7904,206.3566,206.6918,2834.0
2024-08-23 10:25:00,209.54,209.65,209.52,209.65,1064.0,206.6031,206.7115,206.5833,206.7115,1064.0
2024-08-23 10:30:00,209.65,209.67,209.46,209.5,5247.0,206.7115,206.7312,206.5242,206.5636,5247.0
2024-08-23 10:35:00,209.46,209.67,209.45,209.49,3909.0,206.5242,206.7312,206.5143,206.5538,3909.0
2024-08-23 10:40:00,209.54,209.65,209.43,209.47,3354.0,206.6031,206.7115,206.4946,206.534,3354.0
2024-08-23 10:45:00,209.56,209.56,209.13,209.13,4123.0,206.6228,206.6228,206.1988,206.1988,4123.0
2024-08-23 10:50:00,209.18,209.6,209.18,209.6,2609.0,206.2481,206.6622,206.2481,206.6622,2609.0
2024-08-23 10:55:00,209.68,210.0,209.67,209.9,4550.0,206.7411,207.0566,206.7312,206.958,4550.0
2024-08-23 11:00:00,209.9,209.98,209.88,209.96,5619.0,206.958,207.0369,206.9383,207.0172,5619.0
2024-08-23 11:05:00,210.0,210.06,209.97,210.06,1369.0,207.0566,207.1158,207.027,207.1158,1369.0
2024-08-23 11:10:00,209.95,209.97,209.84,209.97,2482.0,207.0073,207.027,206.8989,207.027,2482.0
2024-08-23 11:15:00,209.97,210.18,209.96,210.12,3320.0,207.027,207.2341,207.0172,207.1749,3320.0
2024-08-23 11:20:00,210.01,210.02,209.95,210.02,820.0,207.0665,207.0763,207.0073,207.0763,820.0
2024-08-23 11:25:00,209.96,210.06,209.93,209.93,2070.0,207.0172,207.1158,206.9876,206.9876,2070.0
2024-08-23 11:30:00,209.96,210.1,209.95,210.1,2011.0,207.0172,207.1552,207.0073,207.1552,2011.0
2024-08-23 11:35:00,210.22,210.22,210.07,210.09,2802.0,207.2735,207.2735,207.1256,207.1454,2802.0
2024-08-23 11:40:00,210.03,210.07,209.92,209.95,3684.0,207.0862,207.1256,206.9777,207.0073,3684.0
2024-08-23 11:45:00,209.88,209.88,209.8,209.81,5135.0,206.9383,206.9383,206.8594,206.8693,5135.0
2024-08-23 11:50:00,209.76,209.82,209.73,209.82,1100.0,206.82,206.8791,206.7904,206.8791,1100.0
2024-08-23 11:55:00,209.76,209.78,209.65,209.68,1850.0,206.82,206.8397,206.7115,206.7411,1850.0
2024-08-23 12:00:00,209.51,209.54,209.31,209.37,1710.0,206.5735,206.6031,206.3763,206.4354,1710.0
2024-08-23 12:05:00,209.32,209.32,209.14,209.3,2515.0,206.3861,206.3861,206.2087,206.3664,2515.0
2024-08-23 12:10:00,209.27,209.38,209.25,209.33,4041.0,206.3368,206.4453,206.3171,206.396,4041.0
2024-08-23 12:15:00,209.35,209.38,209.28,209.38,2133.0,206.4157,206.4453,206.3467,206.4453,2133.0
2024-08-23 12:20:00,209.38,209.44,209.35,209.44,1474.0,206.4453,206.5045,206.4157,206.5045,1474.0
2024-08-23 12:25:00,209.39,209.4,209.3,209.31,2668.0,206.4552,206.465,206.3664,206.3763,2668.0
2024-08-23 12:30:00,209.31,209.37,209.24,209.27,2228.0,206.3763,206.4354,206.3073,206.3368,2228.0
2024-08-23 12:35:00,209.22,209.29,209.19,209.2,1669.0,206.2875,206.3566,206.258,206.2678,1669.0
2024-08-23 12:40:00,209.18,209.18,208.96,208.97,1778.0,206.2481,206.2481,206.0312,206.0411,1778.0
2024-08-23 12:45:00,208.97,208.98,208.74,208.74,2170.0,206.0411,206.0509,205.8143,205.8143,2170.0
2024-08-23 12:50:00,208.75,208.88,208.68,208.85,17196.0,205.8241,205.9523,205.7551,205.9227,17196.0
2024-08-23 12:55:00,208.84,208.94,208.78,208.78,2834.0,205.9129,206.0115,205.8537,205.8537,2834.0
2024-08-23 13:00:00,208.75,208.92,208.73,208.92,771.0,205.8241,205.9918,205.8044,205.9918,771.0
2024-08-23 13:05:00,208.71,208.74,208.56,208.56,5667.0,205.7847,205.8143,205.6368,205.6368,5667.0
2024-08-23 13:10:00,208.68,208.71,208.58,208.6,2258.0,205.7551,205.7847,205.6565,205.6762,2258.0
2024-08-23 13:15:00,208.61,208.72,208.5,208.51,16195.0,205.6861,205.7946,205.5776,205.5875,16195.0
2024-08-23 13:20:00,208.53,208.59,208.53,208.59,600.0,205.6072,205.6664,205.6072,205.6664,600.0
2024-08-23 13:25:00,208.52,208.73,208.52,208.64,9193.0,205.5974,205.8044,205.5974,205.7157,9193.0
2024-08-23 13:30:00,208.71,208.83,208.68,208.83,4253.0,205.7847,205.903,205.7551,205.903,4253.0
2024-08-23 13:35:00,208.73,209.04,208.73,209.04,3046.0,205.8044,206.1101,205.8044,206.1101,3046.0
2024-08-23 13:40:00,209.03,209.15,208.97,209.15,2800.0,206.1002,206.2185,206.0411,206.2185,2800.0
2024-08-23 13:45:00,209.16,209.2,209.07,209.1,1614.0,206.2284,206.2678,206.1397,206.1692,1614.0
2024-08-23 13:50:00,209.17,209.22,209.16,209.22,1154.0,206.2383,206.2875,206.2284,206.2875,1154.0
2024-08-23 13:55:00,209.17,209.21,209.15,209.19,915.0,206.2383,206.2777,206.2185,206.258,915.0
2024-08-23 14:00:00,209.15,209.35,209.12,209.34,4903.0,206.2185,206.4157,206.189,206.4059,4903.0
2024-08-23 14:05:00,209.3,209.42,209.27,209.28,5350.0,206.3664,206.4847,206.3368,206.3467,5350.0
2024-08-23 14:10:00,209.28,209.38,209.28,209.33,1219.0,206.3467,206.4453,206.3467,206.396,1219.0
2024-08-23 14:15:00,209.32,209.4,209.28,209.34,7798.0,206.3861,206.465,206.3467,206.4059,7798.0
2024-08-23 14:20:00,209.33,209.42,209.31,209.33,6551.0,206.396,206.4847,206.3763,206.396,6551.0
2024-08-23 14:25:00,209.37,209.4,209.33,209.4,2895.0,206.4354,206.465,206.396,206.465,2895.0
2024-08-23 14:30:00,209.3,209.5,209.3,209.5,2790.0,206.3664,206.5636,206.3664,206.5636,2790.0
2024-08-23 14:35:00,209.47,209.5,209.45,209.46,2432.0,206.534,206.5636,206.5143,206.5242,2432.0
2024-08-23 14:40:00,209.5,209.52,209.4,209.46,4308.0,206.5636,206.5833,206.465,206.5242,4308.0
2024-08-23 14:45:00,209.46,209.53,209.43,209.44,3173.0,206.5242,206.5932,206.4946,206.5045,3173.0
2024-08-23 14:50:00,209.38,209.48,209.38,209.42,1885.0,206.4453,206.5439,206.4453,206.4847,1885.0
2024-08-23 14:55:00,209.37,209.46,209.37,209.4,1551.0,206.4354,206.5242,206.4354,206.465,1551.0
2024-08-23 15:00:00,209.47,209.64,209.47,209.64,1659.0,206.534,206.7017,206.534,206.7017,1659.0
2024-08-23 15:05:00,209.58,209.86,209.57,209.86,6199.0,206.6425,206.9186,206.6326,206.9186,6199.0
2024-08-23 15:10:00,209.88,209.95,209.76,209.93,4853.0,206.9383,207.0073,206.82,206.9876,4853.0
2024-08-23 15:15:00,209.94,209.95,209.86,209.88,2073.0,206.9975,207.0073,206.9186,206.9383,2073.0
2024-08-23 15:20:00,209.92,210.0,209.87,209.95,2960.0,206.9777,207.0566,206.9284,207.0073,2960.0
2024-08-23 15:25:00,210.0,210.01,209.91,209.93,4226.0,207.0566,207.0665,206.9679,206.9876,4226.0
2024-08-23 15:30:00,209.94,210.1,209.87,209.87,4220.0,206.9975,207.1552,206.9284,206.9284,4220.0
2024-08-23 15:35:00,209.88,209.88,209.77,209.8,3082.0,206.9383,206.9383,206.8298,206.8594,3082.0
2024-08-23 15:40:00,209.8,209.87,209.67,209.67,3824.0,206.8594,206.9284,206.7312,206.7312,3824.0
2024-08-23 15:45:00,209.66,209.88,209.64,209.85,7333.0,206.7214,206.9383,206.7017,206.9087,7333.0
2024-08-23 15:50:00,209.92,209.95,209.69,209.95,11288.0,206.9777,207.0073,206.751,207.0073,11288.0
2024-08-23 15:55:00,209.97,210.09,209.81,210.0,38029.0,207.027,207.1454,206.8693,207.0566,38029.0
2024-08-26 09:30:00,211.03,211.16,210.78,210.91,26673.0,208.0722,208.2004,207.8257,207.9539,26673.0
2024-08-26 09:35:00,210.74,210.88,210.65,210.65,2871.0,207.7862,207.9243,207.6975,207.6975,2871.0
2024-08-26 09:40:00,210.65,210.7,210.36,210.38,7569.0,207.6975,207.7468,207.4116,207.4313,7569.0
2024-08-26 09:45:00,210.48,210.82,210.41,210.73,12378.0,207.5299,207.8651,207.4609,207.7764,12378.0
2024-08-26 09:50:00,210.65,210.75,210.54,210.6,5705.0,207.6975,207.7961,207.589,207.6482,5705.0
2024-08-26 09:55:00,210.71,210.82,210.57,210.76,4871.0,207.7567,207.8651,207.6186,207.806,4871.0
2024-08-26 10:00:00,210.74,210.83,210.56,210.83,3631.0,207.7862,207.875,207.6088,207.875,3631.0
2024-08-26 10:05:00,210.78,210.97,210.72,210.91,4387.0,207.8257,208.013,207.7665,207.9539,4387.0
2024-08-26 10:10:00,210.95,211.09,210.9,210.97,12862.0,207.9933,208.1313,207.944,208.013,12862.0
2024-08-26 10:15:00,211.01,211.13,211.01,211.05,5034.0,208.0525,208.1708,208.0525,208.0919,5034.0
2024-08-26 10:20:00,210.96,211.05,210.79,211.05,7013.0,208.0032,208.0919,207.8355,208.0919,7013.0
2024-08-26 10:25:00,211.01,211.01,210.83,210.91,1115.0,208.0525,208.0525,207.875,207.9539,1115.0
2024-08-26 10:30:00,210.99,211.08,210.91,211.01,2529.0,208.0327,208.1215,207.9539,208.0525,2529.0
2024-08-26 10:35:00,211.05,211.24,211.05,211.09,3938.0,208.0919,208.2792,208.0919,208.1313,3938.0
2024-08-26 10:40:00,211.15,211.31,210.92,210.92,3264.0,208.1905,208.3483,207.9637,207.9637,3264.0
2024-08-26 10:45:00,210.89,210.92,210.6,210.6,1926.0,207.9341,207.9637,207.6482,207.6482,1926.0
2024-08-26 10:50:00,210.6,210.6,210.35,210.36,3157.0,207.6482,207.6482,207.4017,207.4116,3157.0
2024-08-26 10:55:00,210.31,210.4,210.14,210.2,2277.0,207.3623,207.451,207.1947,207.2538,2277.0
2024-08-26 11:00:00,210.17,210.21,210.09,210.13,3995.0,207.2242,207.2637,207.1454,207.1848,3995.0
2024-08-26 11:05:00,210.07,210.16,209.97,210.09,7580.0,207.1256,207.2144,207.027,207.1454,7580.0
2024-08-26 11:10:00,210.08,210.16,210.05,210.09,3598.0,207.1355,207.2144,207.1059,207.1454,3598.0
2024-08-26 11:15:00,210.09,210.13,209.98,210.04,2663.0,207.1454,207.1848,207.0369,207.0961,2663.0
2024-08-26 11:20:00,210.02,210.11,209.93,210.05,13863.0,207.0763,207.1651,206.9876,207.1059,13863.0
2024-08-26 11:25:00,210.05,210.16,209.98,210.06,2581.0,207.1059,207.2144,207.0369,207.1158,2581.0
2024-08-26 11:30:00,210.06,210.11,209.85,209.94,6277.0,207.1158,207.1651,206.9087,206.9975,6277.0
2024-08-26 11:35:00,209.84,209.85,209.7,209.77,2891.0,206.8989,206.9087,206.7608,206.8298,2891.0
2024-08-26 11:40:00,209.76,209.82,209.58,209.64,10292.0,206.82,206.8791,206.6425,206.7017,10292.0
2024-08-26 11:45:00,209.59,209.63,209.51,209.63,1568.0,206.6524,206.6918,206.5735,206.6918,1568.0
2024-08-26 11:50:00,209.56,209.63,209.55,209.58,1340.0,206.6228,206.6918,206.6129,206.6425,1340.0
2024-08-26 11:55:00,209.54,209.54,209.31,209.38,4310.0,206.6031,206.6031,206.3763,206.4453,4310.0
2024-08-26 12:00:00,209.25,209.25,209.16,209.2,2603.0,206.3171,206.3171,206.2284,206.2678,2603.0
2024-08-26 12:05:00,209.25,209.31,209.2,209.21,5434.0,206.3171,206.3763,206.2678,206.2777,5434.0
2024-08-26 12:10:00,209.17,209.22,209.08,209.13,2697.0,206.2383,206.2875,206.1495,206.1988,2697.0
2024-08-26 12:15:00,209.17,209.34,209.12,209.17,3624.0,206.2383,206.4059,206.189,206.2383,3624.0
2024-08-26 12:20:00,209.25,209.3,209.17,209.27,1586.0,206.3171,206.3664,206.2383,206.3368,1586.0
2024-08-26 12:25:00,209.22,209.3,209.16,209.29,979.0,206.2875,206.3664,206.2284,206.3566,979.0
2024-08-26 12:30:00,209.19,209.29,209.1,209.12,2725.0,206.258,206.3566,206.1692,206.189,2725.0
2024-08-26 12:35:00,209.18,209.26,209.05,209.24,6653.0,206.2481,206.327,206.1199,206.3073,6653.0
2024-08-26 12:40:00,209.23,209.23,209.09,209.19,2261.0,206.2974,206.2974,206.1594,206.258,2261.0
2024-08-26 12:45:00,209.23,209.28,209.18,209.28,10786.0,206.2974,206.3467,206.2481,206.3467,10786.0
2024-08-26 12:50:00,209.3,209.53,209.29,209.53,2297.0,206.3664,206.5932,206.3566,206.5932,2297.0
2024-08-26 12:55:00,209.52,209.57,209.47,209.57,1673.0,206.5833,206.6326,206.534,206.6326,1673.0
2024-08-26 13:00:00,209.5,209.54,209.5,209.53,637.0,206.5636,206.6031,206.5636,206.5932,637.0
2024-08-26 13:05:00,209.49,209.67,209.49,209.65,3532.0,206.5538,206.7312,206.5538,206.7115,3532.0
2024-08-26 13:10:00,209.73,209.73,209.6,209.66,2200.0,206.7904,206.7904,206.6622,206.7214,2200.0
2024-08-26 13:15:00,209.66,209.67,209.59,209.65,1485.0,206.7214,206.7312,206.6524,206.7115,1485.0
2024-08-26 13:20:00,209.66,209.72,209.65,209.68,5018.0,206.7214,206.7805,206.7115,206.7411,5018.0
2024-08-26 13:25:00,209.69,209.79,209.65,209.75,1500.0,206.751,206.8496,206.7115,206.8101,1500.0
2024-08-26 13:30:00,209.73,209.73,209.57,209.63,2163.0,206.7904,206.7904,206.6326,206.6918,2163.0
2024-08-26 13:35:00,209.56,209.74,209.55,209.66,3222.0,206.6228,206.8003,206.6129,206.7214,3222.0
2024-08-26 13:40:00,209.66,209.7,209.44,209.45,1425.0,206.7214,206.7608,206.5045,206.5143,1425.0
2024-08-26 13:45:00,209.46,209.47,209.27,209.31,2355.0,206.5242,206.534,206.3368,206.3763,2355.0
2024-08-26 13:50:00,209.32,209.32,209.14,209.2,1440.0,206.3861,206.3861,206.2087,206.2678,1440.0
2024-08-26 13:55:00,209.15,209.15,209.03,209.1,2196.0,206.2185,206.2185,206.1002,206.1692,2196.0
2024-08-26 14:00:00,209.05,209.16,209.04,209.09,3565.0,206.1199,206.2284,206.1101,206.1594,3565.0
2024-08-26 14:05:00,209.04,209.12,209.04,209.09,2051.0,206.1101,206.189,206.1101,206.1594,2051.0
2024-08-26 14:10:00,209.13,209.18,209.1,209.12,1555.0,206.1988,206.2481,206.1692,206.189,1555.0
2024-08-26 14:15:00,209.12,209.16,208.92,208.99,10525.0,206.189,206.2284,205.9918,206.0608,10525.0
2024-08-26 14:20:00,208.99,209.11,208.98,209.04,1920.0,206.0608,206.1791,206.0509,206.1101,1920.0
2024-08-26 14:25:00,209.07,209.13,208.93,208.93,2679.0,206.1397,206.1988,206.0016,206.0016,2679.0
2024-08-26 14:30:00,208.97,208.97,208.88,208.88,2407.0,206.0411,206.0411,205.9523,205.9523,2407.0
2024-08-26 14:35:00,208.93,208.97,208.88,208.95,2851.0,206.0016,206.0411,205.9523,206.0213,2851.0
2024-08-26 14:40:00,208.95,208.95,208.77,208.82,2796.0,206.0213,206.0213,205.8439,205.8932,2796.0
2024-08-26 14:45:00,208.91,208.93,208.83,208.83,3315.0,205.9819,206.0016,205.903,205.903,3315.0
2024-08-26 14:50:00,208.87,208.96,208.84,208.87,3604.0,205.9425,206.0312,205.9129,205.9425,3604.0
2024-08-26 14:55:00,208.84,209.0,208.83,208.89,7713.0,205.9129,206.0706,205.903,205.9622,7713.0
2024-08-26 15:00:00,208.89,208.93,208.78,208.78,1713.0,205.9622,206.0016,205.8537,205.8537,1713.0
2024-08-26 15:05:00,208.79,208.82,208.7,208.71,1600.0,205.8636,205.8932,205.7748,205.7847,1600.0
2024-08-26 15:10:00,208.73,208.79,208.66,208.67,3571.0,205.8044,205.8636,205.7354,205.7453,3571.0
2024-08-26 15:15:00,208.7,208.91,208.66,208.82,8905.0,205.7748,205.9819,205.7354,205.8932,8905.0
2024-08-26 15:20:00,208.87,208.89,208.77,208.78,3423.0,205.9425,205.9622,205.8439,205.8537,3423.0
2024-08-26 15:25:00,208.8,208.88,208.72,208.8,5233.0,205.8734,205.9523,205.7946,205.8734,5233.0
2024-08-26 15:30:00,208.73,208.85,208.65,208.81,4019.0,205.8044,205.9227,205.7255,205.8833,4019.0
2024-08-26 15:35:00,208.81,208.86,208.71,208.78,5508.0,205.8833,205.9326,205.7847,205.8537,5508.0
2024-08-26 15:40:00,208.77,208.97,208.72,208.97,5824.0,205.8439,206.0411,205.7946,206.0411,5824.0
2024-08-26 15:45:00,208.99,209.02,208.62,208.75,6806.0,206.0608,206.0904,205.696,205.8241,6806.0
2024-08-26 15:50:00,208.84,208.92,208.66,208.71,10374.0,205.9129,205.9918,205.7354,205.7847,10374.0
2024-08-26 15:55:00,208.7,208.91,208.5,208.82,39525.0,205.7748,205.9819,205.5776,205.8932,39525.0
2024-08-27 09:30:00,210.14,210.63,209.33,209.39,22685.0,207.1947,207.6778,206.396,206.4552,22685.0
2024-08-27 09:35:00,209.24,209.45,209.01,209.01,1776.0,206.3073,206.5143,206.0805,206.0805,1776.0
2024-08-27 09:40:00,209.13,209.67,209.07,209.66,2715.0,206.1988,206.7312,206.1397,206.7214,2715.0
2024-08-27 09:45:00,209.67,209.98,209.66,209.98,3145.0,206.7312,207.0369,206.7214,207.0369,3145.0
2024-08-27 09:50:00,210.1,210.23,209.83,209.85,2232.0,207.1552,207.2834,206.889,206.9087,2232.0
2024-08-27 09:55:00,209.87,209.95,209.59,209.84,4217.0,206.9284,207.0073,206.6524,206.8989,4217.0
2024-08-27 10:00:00,209.76,209.77,209.63,209.66,2546.0,206.82,206.8298,206.6918,206.7214,2546.0
2024-08-27 10:05:00,209.67,209.81,209.61,209.67,4228.0,206.7312,206.8693,206.6721,206.7312,4228.0
2024-08-27 10:10:00,209.64,209.64,209.32,209.43,2966.0,206.7017,206.7017,206.3861,206.4946,2966.0
2024-08-27 10:15:00,209.39,209.6,209.33,209.49,2280.0,206.4552,206.6622,206.396,206.5538,2280.0
2024-08-27 10:20:00,209.49,209.61,209.35,209.57,1300.0,206.5538,206.6721,206.4157,206.6326,1300.0
2024-08-27 10:25:00,209.46,209.46,209.23,209.3,2760.0,206.5242,206.5242,206.2974,206.3664,2760.0
2024-08-27 10:30:00,209.3,209.33,209.17,209.23,2616.0,206.3664,206.396,206.2383,206.2974,2616.0
2024-08-27 10:35:00,209.13,209.21,208.95,209.05,2546.0,206.1988,206.2777,206.0213,206.1199,2546.0
2024-08-27 10:40:00,209.1,209.14,209.03,209.14,3660.0,206.1692,206.2087,206.1002,206.2087,3660.0
2024-08-27 10:45:00,209.16,209.24,209.16,209.19,902.0,206.2284,206.3073,206.2284,206.258,902.0
2024-08-27 10:50:00,209.23,209.25,209.14,209.23,1895.0,206.2974,206.3171,206.2087,206.2974,1895.0
2024-08-27 10:55:00,209.22,209.22,209.01,209.15,4359.0,206.2875,206.2875,206.0805,206.2185,4359.0
2024-08-27 11:00:00,209.15,209.37,209.12,209.37,1972.0,206.2185,206.4354,206.189,206.4354,1972.0
2024-08-27 11:05:00,209.44,209.6,209.31,209.6,2227.0,206.5045,206.6622,206.3763,206.6622,2227.0
2024-08-27 11:10:00,209.5,209.51,209.26,209.33,5834.0,206.5636,206.5735,206.327,206.396,5834.0
2024-08-27 11:15:00,209.3,209.33,209.08,209.11,1438.0,206.3664,206.396,206.1495,206.1791,1438.0
2024-08-27 11:20:00,209.15,209.16,209.1,209.16,871.0,206.2185,206.2284,206.1692,206.2284,871.0
2024-08-27 11:25:00,209.11,209.11,209.03,209.03,801.0,206.1791,206.1791,206.1002,206.1002,801.0
2024-08-27 11:30:00,209.0,209.06,208.92,208.92,2637.0,206.0706,206.1298,205.9918,205.9918,2637.0
2024-08-27 11:35:00,209.04,209.08,209.03,209.08,1482.0,206.1101,206.1495,206.1002,206.1495,1482.0
2024-08-27 11:40:00,209.04,209.16,209.01,209.06,1350.0,206.1101,206.2284,206.0805,206.1298,1350.0
2024-08-27 11:45:00,209.13,209.13,209.02,209.02,1558.0,206.1988,206.1988,206.0904,206.0904,1558.0
2024-08-27 11:50:00,209.08,209.23,209.08,209.23,1175.0,206.1495,206.2974,206.1495,206.2974,1175.0
2024-08-27 11:55:00,209.25,209.28,209.18,209.18,7832.0,206.3171,206.3467,206.2481,206.2481,7832.0
2024-08-27 12:00:00,209.27,209.29,209.13,209.15,2288.0,206.3368,206.3566,206.1988,206.2185,2288.0
2024-08-27 12:05:00,209.09,209.15,209.03,209.09,1634.0,206.1594,206.2185,206.1002,206.1594,1634.0
2024-08-27 12:10:00,209.08,209.26,209.07,209.24,3407.0,206.1495,206.327,206.1397,206.3073,3407.0
2024-08-27 12:15:00,209.24,209.25,209.18,209.18,1538.0,206.3073,206.3171,206.2481,206.2481,1538.0
2024-08-27 12:20:00,209.25,209.25,209.06,209.08,1402.0,206.3171,206.3171,206.1298,206.1495,1402.0
2024-08-27 12:25:00,209.09,209.1,208.99,209.07,3852.0,206.1594,206.1692,206.0608,206.1397,3852.0
2024-08-27 12:30:00,209.0,209.0,208.8,208.84,1897.0,206.0706,206.0706,205.8734,205.9129,1897.0
2024-08-27 12:35:00,208.77,208.8,208.74,208.77,947.0,205.8439,205.8734,205.8143,205.8439,947.0
2024-08-27 12:40:00,208.67,208.68,208.64,208.64,729.0,205.7453,205.7551,205.7157,205.7157,729.0
2024-08-27 12:45:00,208.64,208.79,208.63,208.78,2103.0,205.7157,205.8636,205.7058,205.8537,2103.0
2024-08-27 12:50:00,208.82,208.83,208.82,208.83,220.0,205.8932,205.903,205.8932,205.903,220.0
2024-08-27 12:55:00,208.83,208.89,208.8,208.84,758.0,205.903,205.9622,205.8734,205.9129,758.0
2024-08-27 13:00:00,208.84,209.03,208.84,209.02,2522.0,205.9129,206.1002,205.9129,206.0904,2522.0
2024-08-27 13:05:00,209.03,209.14,208.93,209.04,1419.0,206.1002,206.2087,206.0016,206.1101,1419.0
2024-08-27 13:10:00,209.06,209.2,209.06,209.09,392.0,206.1298,206.2678,206.1298,206.1594,392.0
2024-08-27 13:15:00,209.2,209.22,209.16,209.21,1399.0,206.2678,206.2875,206.2284,206.2777,1399.0
2024-08-27 13:20:00,209.11,209.22,209.11,209.22,500.0,206.1791,206.2875,206.1791,206.2875,500.0
2024-08-27 13:25:00,209.23,209.4,209.17,209.4,2483.0,206.2974,206.465,206.2383,206.465,2483.0
2024-08-27 13:30:00,209.34,209.34,209.22,209.23,1096.0,206.4059,206.4059,206.2875,206.2974,1096.0
2024-08-27 13:35:00,209.25,209.29,209.2,209.21,1100.0,206.3171,206.3566,206.2678,206.2777,1100.0
2024-08-27 13:40:00,209.22,209.22,209.12,209.12,1026.0,206.2875,206.2875,206.189,206.189,1026.0
2024-08-27 13:45:00,209.13,209.17,209.11,209.11,500.0,206.1988,206.2383,206.1791,206.1791,500.0
2024-08-27 13:50:00,209.21,209.29,209.15,209.26,1017.0,206.2777,206.3566,206.2185,206.327,1017.0
2024-08-27 13:55:00,209.26,209.26,209.26,209.26,0.0,206.327,206.327,206.327,206.327,0.0
2024-08-27 14:00:00,209.18,209.23,209.13,209.22,1014.0,206.2481,206.2974,206.1988,206.2875,1014.0
2024-08-27 14:05:00,209.19,209.26,209.09,209.19,3751.0,206.258,206.327,206.1594,206.258,3751.0
2024-08-27 14:10:00,209.39,209.39,209.34,209.34,611.0,206.4552,206.4552,206.4059,206.4059,611.0
2024-08-27 14:15:00,209.31,209.61,209.31,209.61,5413.0,206.3763,206.6721,206.3763,206.6721,5413.0
2024-08-27 14:20:00,209.61,209.68,209.6,209.68,2609.0,206.6721,206.7411,206.6622,206.7411,2609.0
2024-08-27 14:25:00,209.64,209.73,209.61,209.73,1553.0,206.7017,206.7904,206.6721,206.7904,1553.0
2024-08-27 14:30:00,209.73,209.9,209.73,209.79,4064.0,206.7904,206.958,206.7904,206.8496,4064.0
2024-08-27 14:35:00,209.84,209.88,209.76,209.76,3959.0,206.8989,206.9383,206.82,206.82,3959.0
2024-08-27 14:40:00,209.75,209.76,209.71,209.76,1026.0,206.8101,206.82,206.7707,206.82,1026.0
2024-08-27 14:45:00,209.77,209.78,209.71,209.71,1977.0,206.8298,206.8397,206.7707,206.7707,1977.0
2024-08-27 14:50:00,209.67,209.77,209.66,209.77,3671.0,206.7312,206.8298,206.7214,206.8298,3671.0
2024-08-27 14:55:00,209.71,209.75,209.61,209.64,8318.0,206.7707,206.8101,206.6721,206.7017,8318.0
2024-08-27 15:00:00,209.59,209.69,209.59,209.63,1506.0,206.6524,206.751,206.6524,206.6918,1506.0
2024-08-27 15:05:00,209.61,209.75,209.58,209.74,2718.0,206.6721,206.8101,206.6425,206.8003,2718.0
2024-08-27 15:10:00,209.71,209.79,209.7,209.75,6656.0,206.7707,206.8496,206.7608,206.8101,6656.0
2024-08-27 15:15:00,209.74,209.86,209.74,209.86,1401.0,206.8003,206.9186,206.8003,206.9186,1401.0
2024-08-27 15:20:00,209.8,209.83,209.71,209.73,3886.0,206.8594,206.889,206.7707,206.7904,3886.0
2024-08-27 15:25:00,209.76,209.89,209.73,209.86,7719.0,206.82,206.9482,206.7904,206.9186,7719.0
2024-08-27 15:30:00,209.82,209.9,209.81,209.9,6302.0,206.8791,206.958,206.8693,206.958,6302.0
2024-08-27 15:35:00,209.9,209.93,209.83,209.91,4873.0,206.958,206.9876,206.889,206.9679,4873.0
2024-08-27 15:40:00,209.89,209.98,209.85,209.95,11030.0,206.9482,207.0369,206.9087,207.0073,11030.0
2024-08-27 15:45:00,209.98,210.03,209.74,209.91,12204.0,207.0369,207.0862,206.8003,206.9679,12204.0
2024-08-27 15:50:00,209.82,209.89,209.45,209.46,10601.0,206.8791,206.9482,206.5143,206.5242,10601.0
2024-08-27 15:55:00,209.49,209.49,209.08,209.27,49202.0,206.5538,206.5538,206.1495,206.3368,49202.0
2024-08-28 09:30:00,209.88,209.99,209.17,209.43,14879.0,206.9383,207.0468,206.2383,206.4946,14879.0
2024-08-28 09:35:00,209.21,209.67,209.2,209.59,1108.0,206.2777,206.7312,206.2678,206.6524,1108.0
2024-08-28 09:40:00,209.55,209.74,209.23,209.49,3094.0,206.6129,206.8003,206.2974,206.5538,3094.0
2024-08-28 09:45:00,209.45,209.73,209.44,209.54,2042.0,206.5143,206.7904,206.5045,206.6031,2042.0
2024-08-28 09:50:00,209.64,209.99,209.63,209.9,2240.0,206.7017,207.0468,206.6918,206.958,2240.0
2024-08-28 09:55:00,209.9,210.12,209.9,209.97,3420.0,206.958,207.1749,206.958,207.027,3420.0
2024-08-28 10:00:00,210.06,210.17,209.84,209.93,7059.0,207.1158,207.2242,206.8989,206.9876,7059.0
2024-08-28 10:05:00,209.91,210.26,209.91,210.26,2050.0,206.9679,207.313,206.9679,207.313,2050.0
2024-08-28 10:10:00,210.22,210.22,210.05,210.09,1309.0,207.2735,207.2735,207.1059,207.1454,1309.0
2024-08-28 10:15:00,210.2,210.31,209.99,210.05,3524.0,207.2538,207.3623,207.0468,207.1059,3524.0
2024-08-28 10:20:00,209.99,210.03,209.73,209.81,2041.0,207.0468,207.0862,206.7904,206.8693,2041.0
2024-08-28 10:25:00,209.84,209.84,209.61,209.66,1831.0,206.8989,206.8989,206.6721,206.7214,1831.0
2024-08-28 10:30:00,209.66,209.84,209.65,209.74,2870.0,206.7214,206.8989,206.7115,206.8003,2870.0
2024-08-28 10:35:00,209.76,209.85,209.67,209.76,1887.0,206.82,206.9087,206.7312,206.82,1887.0
2024-08-28 10:40:00,209.79,209.87,209.72,209.75,1414.0,206.8496,206.9284,206.7805,206.8101,1414.0
2024-08-28 10:45:00,209.76,209.92,209.72,209.84,2973.0,206.82,206.9777,206.7805,206.8989,2973.0
2024-08-28 10:50:00,209.91,209.99,209.78,209.96,2127.0,206.9679,207.0468,206.8397,207.0172,2127.0
2024-08-28 10:55:00,209.91,210.11,209.9,210.08,1777.0,206.9679,207.1651,206.958,207.1355,1777.0
2024-08-28 11:00:00,210.0,210.23,210.0,210.23,1707.0,207.0566,207.2834,207.0566,207.2834,1707.0
2024-08-28 11:05:00,210.24,210.24,210.04,210.24,2300.0,207.2933,207.2933,207.0961,207.2933,2300.0
2024-08-28 11:10:00,210.2,210.3,210.1,210.28,4724.0,207.2538,207.3524,207.1552,207.3327,4724.0
2024-08-28 11:15:00,210.25,210.37,210.14,210.21,2229.0,207.3031,207.4214,207.1947,207.2637,2229.0
2024-08-28 11:20:00,210.25,210.25,210.09,210.09,871.0,207.3031,207.3031,207.1454,207.1454,871.0
2024-08-28 11:25:00,210.08,210.28,209.9,210.07,1950.0,207.1355,207.3327,206.958,207.1256,1950.0
2024-08-28 11:30:00,209.9,210.01,209.52,209.7,3413.0,206.958,207.0665,206.5833,206.7608,3413.0
2024-08-28 11:35:00,209.58,209.73,209.38,209.54,3477.0,206.6425,206.7904,206.4453,206.6031,3477.0
2024-08-28 11:40:00,209.57,209.57,209.41,209.42,1531.0,206.6326,206.6326,206.4749,206.4847,1531.0
2024-08-28 11:45:00,209.36,209.36,209.03,209.03,2145.0,206.4256,206.4256,206.1002,206.1002,2145.0
2024-08-28 11:50:00,209.04,209.16,208.94,209.03,7348.0,206.1101,206.2284,206.0115,206.1002,7348.0
2024-08-28 11:55:00,209.03,209.09,208.87,209.09,1823.0,206.1002,206.1594,205.9425,206.1594,1823.0
2024-08-28 12:00:00,209.05,209.09,208.97,209.05,1523.0,206.1199,206.1594,206.0411,206.1199,1523.0
2024-08-28 12:05:00,209.04,209.04,208.87,208.95,1820.0,206.1101,206.1101,205.9425,206.0213,1820.0
2024-08-28 12:10:00,208.87,208.96,208.86,208.89,997.0,205.9425,206.0312,205.9326,205.9622,997.0
2024-08-28 12:15:00,209.0,209.02,208.85,209.02,3229.0,206.0706,206.0904,205.9227,206.0904,3229.0
2024-08-28 12:20:00,209.02,209.27,209.02,209.19,2818.0,206.0904,206.3368,206.0904,206.258,2818.0
2024-08-28 12:25:00,209.19,209.29,209.18,209.29,510.0,206.258,206.3566,206.2481,206.3566,510.0
2024-08-28 12:30:00,209.26,209.37,209.24,209.3,1220.0,206.327,206.4354,206.3073,206.3664,1220.0
2024-08-28 12:35:00,209.3,209.3,209.2,209.27,710.0,206.3664,206.3664,206.2678,206.3368,710.0
2024-08-28 12:40:00,209.37,209.44,209.31,209.44,5965.0,206.4354,206.5045,206.3763,206.5045,5965.0
2024-08-28 12:45:00,209.48,209.5,209.42,209.5,906.0,206.5439,206.5636,206.4847,206.5636,906.0
2024-08-28 12:50:00,209.5,209.63,209.49,209.63,2173.0,206.5636,206.6918,206.5538,206.6918,2173.0
2024-08-28 12:55:00,209.66,209.66,209.58,209.59,4800.0,206.7214,206.7214,206.6425,206.6524,4800.0
2024-08-28 13:00:00,209.62,209.75,209.62,209.75,1100.0,206.6819,206.8101,206.6819,206.8101,1100.0
2024-08-28 13:05:00,209.71,209.71,209.7,209.71,200.0,206.7707,206.7707,206.7608,206.7707,200.0
2024-08-28 13:10:00,209.71,209.71,209.5,209.5,3157.0,206.7707,206.7707,206.5636,206.5636,3157.0
2024-08-28 13:15:00,209.45,209.45,209.45,209.45,300.0,206.5143,206.5143,206.5143,206.5143,300.0
2024-08-28 13:20:00,209.51,209.51,209.35,209.35,700.0,206.5735,206.5735,206.4157,206.4157,700.0
2024-08-28 13:25:00,209.3,209.35,209.16,209.16,2381.0,206.3664,206.4157,206.2284,206.2284,2381.0
2024-08-28 13:30:00,209.24,209.34,209.23,209.28,2369.0,206.3073,206.4059,206.2974,206.3467,2369.0
2024-08-28 13:35:00,209.27,209.3,209.25,209.25,400.0,206.3368,206.3664,206.3171,206.3171,400.0
2024-08-28 13:40:00,209.31,209.31,209.21,209.21,1499.0,206.3763,206.3763,206.2777,206.2777,1499.0
2024-08-28 13:45:00,209.24,209.26,209.05,209.05,2003.0,206.3073,206.327,206.1199,206.1199,2003.0
2024-08-28 13:50:00,209.12,209.12,208.98,209.0,3750.0,206.189,206.189,206.0509,206.0706,3750.0
2024-08-28 13:55:00,208.91,208.91,208.62,208.63,1100.0,205.9819,205.9819,205.696,205.7058,1100.0
2024-08-28 14:00:00,208.64,208.67,208.35,208.43,1335.0,205.7157,205.7453,205.4297,205.5086,1335.0
2024-08-28 14:05:00,208.39,208.75,208.35,208.75,2191.0,205.4692,205.8241,205.4297,205.8241,2191.0
2024-08-28 14:10:00,208.76,208.76,208.48,208.67,2742.0,205.834,205.834,205.5579,205.7453,2742.0
2024-08-28 14:15:00,208.74,208.76,208.65,208.73,1492.0,205.8143,205.834,205.7255,205.8044,1492.0
2024-08-28 14:20:00,208.66,208.68,208.61,208.63,1299.0,205.7354,205.7551,205.6861,205.7058,1299.0
2024-08-28 14:25:00,208.63,208.63,208.46,208.47,1723.0,205.7058,205.7058,205.5382,205.5481,1723.0
2024-08-28 14:30:00,208.52,208.53,208.43,208.48,1248.0,205.5974,205.6072,205.5086,205.5579,1248.0
2024-08-28 14:35:00,208.54,208.54,208.51,208.51,708.0,205.6171,205.6171,205.5875,205.5875,708.0
2024-08-28 14:40:00,208.56,208.66,208.56,208.61,1308.0,205.6368,205.7354,205.6368,205.6861,1308.0
2024-08-28 14:45:00,208.58,208.58,208.41,208.41,2580.0,205.6565,205.6565,205.4889,205.4889,2580.0
2024-08-28 14:50:00,208.48,208.76,208.46,208.7,2756.0,205.5579,205.834,205.5382,205.7748,2756.0
2024-08-28 14:55:00,208.78,208.95,208.78,208.95,600.0,205.8537,206.0213,205.8537,206.0213,600.0
2024-08-28 15:00:00,209.01,209.23,209.0,209.23,1297.0,206.0805,206.2974,206.0706,206.2974,1297.0
2024-08-28 15:05:00,209.15,209.21,208.95,208.96,3144.0,206.2185,206.2777,206.0213,206.0312,3144.0
2024-08-28 15:10:00,208.99,208.99,208.85,208.89,1456.0,206.0608,206.0608,205.9227,205.9622,1456.0
2024-08-28 15:15:00,208.93,208.98,208.9,208.91,772.0,206.0016,206.0509,205.972,205.9819,772.0
2024-08-28 15:20:00,209.0,209.18,208.94,209.18,2404.0,206.0706,206.2481,206.0115,206.2481,2404.0
2024-08-28 15:25:00,209.18,209.26,209.14,209.2,3357.0,206.2481,206.327,206.2087,206.2678,3357.0
2024-08-28 15:30:00,209.24,209.31,209.16,209.27,1885.0,206.3073,206.3763,206.2284,206.3368,1885.0
2024-08-28 15:35:00,209.28,209.33,209.24,209.32,1615.0,206.3467,206.396,206.3073,206.3861,1615.0
2024-08-28 15:40:00,209.28,209.34,209.24,209.27,2591.0,206.3467,206.4059,206.3073,206.3368,2591.0
2024-08-28 15:45:00,209.33,209.46,209.24,209.31,6118.0,206.396,206.5242,206.3073,206.3763,6118.0
2024-08-28 15:50:00,209.33,209.52,209.24,209.52,9224.0,206.396,206.5833,206.3073,206.5833,9224.0
2024-08-28 15:55:00,209.46,209.71,209.27,209.34,47749.0,206.5242,206.7707,206.3368,206.4059,47749.0
2024-08-29 09:30:00,209.73,209.73,209.18,209.29,17506.0,206.7904,206.7904,206.2481,206.3566,17506.0
2024-08-29 09:35:00,209.16,209.64,209.15,209.27,4004.0,206.2284,206.7017,206.2185,206.3368,4004.0
2024-08-29 09:40:00,209.1,209.25,208.91,208.99,10875.0,206.1692,206.3171,205.9819,206.0608,10875.0
2024-08-29 09:45:00,209.11,209.13,208.61,208.74,6430.0,206.1791,206.1988,205.6861,205.8143,6430.0
2024-08-29 09:50:00,208.73,208.81,208.27,208.78,6727.0,205.8044,205.8833,205.3509,205.8537,6727.0
2024-08-29 09:55:00,208.67,208.81,208.47,208.47,2402.0,205.7453,205.8833,205.5481,205.5481,2402.0
2024-08-29 10:00:00,208.6,208.79,208.57,208.7,5958.0,205.6762,205.8636,205.6467,205.7748,5958.0
2024-08-29 10:05:00,208.62,208.98,208.45,208.88,6685.0,205.696,206.0509,205.5283,205.9523,6685.0
2024-08-29 10:10:00,208.88,209.11,208.88,209.05,2225.0,205.9523,206.1791,205.9523,206.1199,2225.0
2024-08-29 10:15:00,209.14,209.73,209.14,209.58,1877.0,206.2087,206.7904,206.2087,206.6425,1877.0
2024-08-29 10:20:00,209.58,209.77,209.53,209.53,2996.0,206.6425,206.8298,206.5932,206.5932,2996.0
2024-08-29 10:25:00,209.75,209.89,209.43,209.62,3999.0,206.8101,206.9482,206.4946,206.6819,3999.0
2024-08-29 10:30:00,209.63,209.91,209.63,209.81,1715.0,206.6918,206.9679,206.6918,206.8693,1715.0
2024-08-29 10:35:00,209.78,210.09,209.7,209.95,3772.0,206.8397,207.1454,206.7608,207.0073,3772.0
2024-08-29 10:40:00,209.88,209.91,209.73,209.87,5566.0,206.9383,206.9679,206.7904,206.9284,5566.0
2024-08-29 10:45:00,209.9,210.0,209.77,210.0,2711.0,206.958,207.0566,206.8298,207.0566,2711.0
2024-08-29 10:50:00,210.01,210.01,209.86,209.86,659.0,207.0665,207.0665,206.9186,206.9186,659.0
2024-08-29 10:55:00,209.89,209.98,209.83,209.9,1909.0,206.9482,207.0369,206.889,206.958,1909.0
2024-08-29 11:00:00,209.85,210.06,209.85,210.04,1969.0,206.9087,207.1158,206.9087,207.0961,1969.0
2024-08-29 11:05:00,210.04,210.19,210.03,210.04,789.0,207.0961,207.244,207.0862,207.0961,789.0
2024-08-29 11:10:00,210.08,210.22,210.01,210.22,2426.0,207.1355,207.2735,207.0665,207.2735,2426.0
2024-08-29 11:15:00,210.29,210.32,210.17,210.21,3369.0,207.3426,207.3721,207.2242,207.2637,3369.0
2024-08-29 11:20:00,210.14,210.25,210.13,210.15,3326.0,207.1947,207.3031,207.1848,207.2045,3326.0
2024-08-29 11:25:00,210.28,210.28,210.16,210.19,800.0,207.3327,207.3327,207.2144,207.244,800.0
2024-08-29 11:30:00,210.18,210.33,210.13,210.16,5009.0,207.2341,207.382,207.1848,207.2144,5009.0
2024-08-29 11:35:00,210.07,210.15,210.04,210.07,640.0,207.1256,207.2045,207.0961,207.1256,640.0
2024-08-29 11:40:00,210.13,210.17,210.03,210.17,1880.0,207.1848,207.2242,207.0862,207.2242,1880.0
2024-08-29 11:45:00,210.09,210.2,210.07,210.19,1496.0,207.1454,207.2538,207.1256,207.244,1496.0
2024-08-29 11:50:00,210.27,210.27,210.07,210.27,2711.0,207.3228,207.3228,207.1256,207.3228,2711.0
2024-08-29 11:55:00,210.26,210.35,210.2,210.2,806.0,207.313,207.4017,207.2538,207.2538,806.0
2024-08-29 12:00:00,210.24,210.47,210.23,210.47,2298.0,207.2933,207.52,207.2834,207.52,2298.0
2024-08-29 12:05:00,210.5,210.53,210.4,210.53,1408.0,207.5496,207.5792,207.451,207.5792,1408.0
2024-08-29 12:10:00,210.51,210.72,210.51,210.72,2567.0,207.5595,207.7665,207.5595,207.7665,2567.0
2024-08-29 12:15:00,210.69,210.73,210.59,210.71,1520.0,207.7369,207.7764,207.6383,207.7567,1520.0
2024-08-29 12:20:00,210.62,210.71,210.62,210.71,645.0,207.6679,207.7567,207.6679,207.7567,645.0
2024-08-29 12:25:00,210.8,210.8,210.67,210.67,270.0,207.8454,207.8454,207.7172,207.7172,270.0
2024-08-29 12:30:00,210.7,210.83,210.69,210.73,1399.0,207.7468,207.875,207.7369,207.7764,1399.0
2024-08-29 12:35:00,210.8,210.8,210.71,210.74,647.0,207.8454,207.8454,207.7567,207.7862,647.0
2024-08-29 12:40:00,210.75,210.81,210.74,210.76,1237.0,207.7961,207.8553,207.7862,207.806,1237.0
2024-08-29 12:45:00,210.8,210.83,210.75,210.83,2030.0,207.8454,207.875,207.7961,207.875,2030.0
2024-08-29 12:50:00,210.81,210.95,210.79,210.95,3085.0,207.8553,207.9933,207.8355,207.9933,3085.0
2024-08-29 12:55:00,210.91,210.92,210.85,210.85,2515.0,207.9539,207.9637,207.8947,207.8947,2515.0
2024-08-29 13:00:00,210.81,210.82,210.75,210.75,1232.0,207.8553,207.8651,207.7961,207.7961,1232.0
2024-08-29 13:05:00,210.76,210.78,210.68,210.7,5590.0,207.806,207.8257,207.7271,207.7468,5590.0
2024-08-29 13:10:00,210.73,210.8,210.68,210.78,2371.0,207.7764,207.8454,207.7271,207.8257,2371.0
2024-08-29 13:15:00,210.72,210.75,210.62,210.69,3910.0,207.7665,207.7961,207.6679,207.7369,3910.0
2024-08-29 13:20:00,210.72,210.76,210.66,210.72,7879.0,207.7665,207.806,207.7074,207.7665,7879.0
2024-08-29 13:25:00,210.73,210.76,210.6,210.6,5607.0,207.7764,207.806,207.6482,207.6482,5607.0
2024-08-29 13:30:00,210.65,210.76,210.58,210.58,10545.0,207.6975,207.806,207.6285,207.6285,10545.0
2024-08-29 13:35:00,210.58,210.68,210.35,210.37,5993.0,207.6285,207.7271,207.4017,207.4214,5993.0
2024-08-29 13:40:00,210.44,210.5,210.41,210.46,4362.0,207.4904,207.5496,207.4609,207.5102,4362.0
2024-08-29 13:45:00,210.46,210.48,210.3,210.46,3805.0,207.5102,207.5299,207.3524,207.5102,3805.0
2024-08-29 13:50:00,210.46,210.51,210.4,210.43,3039.0,207.5102,207.5595,207.451,207.4806,3039.0
2024-08-29 13:55:00,210.42,210.48,210.39,210.39,2238.0,207.4707,207.5299,207.4412,207.4412,2238.0
2024-08-29 14:00:00,210.41,210.49,210.38,210.46,3207.0,207.4609,207.5397,207.4313,207.5102,3207.0
2024-08-29 14:05:00,210.45,210.6,210.4,210.55,6197.0,207.5003,207.6482,207.451,207.5989,6197.0
2024-08-29 14:10:00,210.58,210.68,210.56,210.59,6188.0,207.6285,207.7271,207.6088,207.6383,6188.0
2024-08-29 14:15:00,210.55,210.69,210.54,210.65,3195.0,207.5989,207.7369,207.589,207.6975,3195.0
2024-08-29 14:20:00,210.6,210.77,210.6,210.72,4723.0,207.6482,207.8158,207.6482,207.7665,4723.0
2024-08-29 14:25:00,210.71,210.76,210.47,210.5,8499.0,207.7567,207.806,207.52,207.5496,8499.0
2024-08-29 14:30:00,210.49,210.5,210.22,210.41,4443.0,207.5397,207.5496,207.2735,207.4609,4443.0
2024-08-29 14:35:00,210.32,210.37,210.03,210.09,1261.0,207.3721,207.4214,207.0862,207.1454,1261.0
2024-08-29 14:40:00,210.05,210.05,209.64,209.74,8169.0,207.1059,207.1059,206.7017,206.8003,8169.0
2024-08-29 14:45:00,209.67,209.86,209.64,209.84,2996.0,206.7312,206.9186,206.7017,206.8989,2996.0
2024-08-29 14:50:00,209.72,209.84,209.71,209.74,3099.0,206.7805,206.8989,206.7707,206.8003,3099.0
2024-08-29 14:55:00,209.78,210.11,209.78,210.11,8817.0,206.8397,207.1651,206.8397,207.1651,8817.0
2024-08-29 15:00:00,210.06,210.07,209.93,209.96,7460.0,207.1158,207.1256,206.9876,207.0172,7460.0
2024-08-29 15:05:00,210.01,210.07,209.94,210.03,2494.0,207.0665,207.1256,206.9975,207.0862,2494.0
2024-08-29 15:10:00,210.09,210.12,209.94,210.08,3124.0,207.1454,207.1749,206.9975,207.1355,3124.0
2024-08-29 15:15:00,210.08,210.3,210.08,210.23,3539.0,207.1355,207.3524,207.1355,207.2834,3539.0
2024-08-29 15:20:00,210.28,210.28,210.14,210.15,2193.0,207.3327,207.3327,207.1947,207.2045,2193.0
2024-08-29 15:25:00,210.16,210.23,210.12,210.17,3159.0,207.2144,207.2834,207.1749,207.2242,3159.0
2024-08-29 15:30:00,210.19,210.27,210.04,210.14,5046.0,207.244,207.3228,207.0961,207.1947,5046.0
2024-08-29 15:35:00,210.16,210.16,210.08,210.09,2831.0,207.2144,207.2144,207.1355,207.1454,2831.0
2024-08-29 15:40:00,210.05,210.05,209.54,209.61,6051.0,207.1059,207.1059,206.6031,206.6721,6051.0
2024-08-29 15:45:00,209.57,209.66,209.48,209.55,6681.0,206.6326,206.7214,206.5439,206.6129,6681.0
2024-08-29 15:50:00,209.58,209.73,209.49,209.73,10357.0,206.6425,206.7904,206.5538,206.7904,10357.0
2024-08-29 15:55:00,209.59,209.94,209.58,209.91,43975.0,206.6524,206.9975,206.6425,206.9679,43975.0
2024-08-30 09:30:00,209.55,210.57,209.55,210.27,20177.0,206.6129,207.6186,206.6129,207.3228,20177.0
2024-08-30 09:35:00,210.24,210.24,209.65,210.03,2379.0,207.2933,207.2933,206.7115,207.0862,2379.0
2024-08-30 09:40:00,209.96,209.99,209.71,209.72,2232.0,207.0172,207.0468,206.7707,206.7805,2232.0
2024-08-30 09:45:00,209.97,209.97,209.35,209.39,3973.0,207.027,207.027,206.4157,206.4552,3973.0
2024-08-30 09:50:00,209.41,209.73,209.26,209.59,7716.0,206.4749,206.7904,206.327,206.6524,7716.0
2024-08-30 09:55:00,209.59,210.63,209.59,210.63,6812.0,206.6524,207.6778,206.6524,207.6778,6812.0
2024-08-30 10:00:00,210.48,210.48,210.02,210.25,4996.0,207.5299,207.5299,207.0763,207.3031,4996.0
2024-08-30 10:05:00,210.26,210.56,210.25,210.43,3137.0,207.313,207.6088,207.3031,207.4806,3137.0
2024-08-30 10:10:00,210.64,210.87,210.58,210.78,4496.0,207.6876,207.9144,207.6285,207.8257,4496.0
2024-08-30 10:15:00,210.69,210.8,210.68,210.77,1074.0,207.7369,207.8454,207.7271,207.8158,1074.0
2024-08-30 10:20:00,210.79,210.87,210.64,210.69,6996.0,207.8355,207.9144,207.6876,207.7369,6996.0
2024-08-30 10:25:00,210.72,210.98,210.7,210.98,1682.0,207.7665,208.0229,207.7468,208.0229,1682.0
2024-08-30 10:30:00,210.91,210.97,210.76,210.87,2883.0,207.9539,208.013,207.806,207.9144,2883.0
2024-08-30 10:35:00,210.74,210.83,210.61,210.71,1918.0,207.7862,207.875,207.6581,207.7567,1918.0
2024-08-30 10:40:00,210.78,211.07,210.78,211.07,4314.0,207.8257,208.1116,207.8257,208.1116,4314.0
2024-08-30 10:45:00,211.04,211.19,211.0,211.16,3501.0,208.082,208.2299,208.0426,208.2004,3501.0
2024-08-30 10:50:00,211.16,211.16,210.92,210.93,3384.0,208.2004,208.2004,207.9637,207.9736,3384.0
2024-08-30 10:55:00,211.0,211.08,210.82,210.83,3670.0,208.0426,208.1215,207.8651,207.875,3670.0
2024-08-30 11:00:00,210.79,210.88,210.53,210.53,3813.0,207.8355,207.9243,207.5792,207.5792,3813.0
2024-08-30 11:05:00,210.56,210.61,210.4,210.5,4229.0,207.6088,207.6581,207.451,207.5496,4229.0
2024-08-30 11:10:00,210.42,210.55,210.28,210.39,11516.0,207.4707,207.5989,207.3327,207.4412,11516.0
2024-08-30 11:15:00,210.37,210.45,210.24,210.24,10903.0,207.4214,207.5003,207.2933,207.2933,10903.0
2024-08-30 11:20:00,210.22,210.3,210.09,210.09,7557.0,207.2735,207.3524,207.1454,207.1454,7557.0
2024-08-30 11:25:00,210.06,210.06,209.77,209.88,2530.0,207.1158,207.1158,206.8298,206.9383,2530.0
2024-08-30 11:30:00,209.93,209.93,209.53,209.53,2980.0,206.9876,206.9876,206.5932,206.5932,2980.0
2024-08-30 11:35:00,209.59,209.64,209.52,209.52,2897.0,206.6524,206.7017,206.5833,206.5833,2897.0
2024-08-30 11:40:00,209.51,209.57,209.48,209.53,1754.0,206.5735,206.6326,206.5439,206.5932,1754.0
2024-08-30 11:45:00,209.53,209.56,209.48,209.49,1616.0,206.5932,206.6228,206.5439,206.5538,1616.0
2024-08-30 11:50:00,209.49,209.49,209.34,209.41,7329.0,206.5538,206.5538,206.4059,206.4749,7329.0
2024-08-30 11:55:00,209.41,209.5,209.4,209.5,12334.0,206.4749,206.5636,206.465,206.5636,12334.0
2024-08-30 12:00:00,209.45,209.47,209.34,209.34,4812.0,206.5143,206.534,206.4059,206.4059,4812.0
2024-08-30 12:05:00,209.35,209.46,209.34,209.34,1487.0,206.4157,206.5242,206.4059,206.4059,1487.0
2024-08-30 12:10:00,209.34,209.47,209.22,209.28,10273.0,206.4059,206.534,206.2875,206.3467,10273.0
2024-08-30 12:15:00,209.25,209.3,209.15,209.22,2023.0,206.3171,206.3664,206.2185,206.2875,2023.0
2024-08-30 12:20:00,209.15,209.19,209.01,209.06,1561.0,206.2185,206.258,206.0805,206.1298,1561.0
2024-08-30 12:25:00,209.05,209.11,208.81,208.81,1740.0,206.1199,206.1791,205.8833,205.8833,1740.0
2024-08-30 12:30:00,208.84,208.84,208.68,208.78,1700.0,205.9129,205.9129,205.7551,205.8537,1700.0
2024-08-30 12:35:00,208.81,208.92,208.67,208.92,3020.0,205.8833,205.9918,205.7453,205.9918,3020.0
2024-08-30 12:40:00,208.96,209.07,208.9,209.07,936.0,206.0312,206.1397,205.972,206.1397,936.0
2024-08-30 12:45:00,209.08,209.16,209.07,209.16,958.0,206.1495,206.2284,206.1397,206.2284,958.0
2024-08-30 12:50:00,209.14,209.29,209.09,209.23,7717.0,206.2087,206.3566,206.1594,206.2974,7717.0
2024-08-30 12:55:00,209.38,209.4,209.3,209.31,1170.0,206.4453,206.465,206.3664,206.3763,1170.0
2024-08-30 13:00:00,209.31,209.42,209.24,209.39,4999.0,206.3763,206.4847,206.3073,206.4552,4999.0
2024-08-30 13:05:00,209.38,209.38,209.25,209.26,1322.0,206.4453,206.4453,206.3171,206.327,1322.0
2024-08-30 13:10:00,209.27,209.33,209.23,209.24,2293.0,206.3368,206.396,206.2974,206.3073,2293.0
2024-08-30 13:15:00,209.28,209.38,209.27,209.31,4042.0,206.3467,206.4453,206.3368,206.3763,4042.0
2024-08-30 13:20:00,209.37,209.37,209.22,209.31,2735.0,206.4354,206.4354,206.2875,206.3763,2735.0
2024-08-30 13:25:00,209.33,209.35,209.27,209.34,2325.0,206.396,206.4157,206.3368,206.4059,2325.0
2024-08-30 13:30:00,209.32,209.4,209.26,209.3,2706.0,206.3861,206.465,206.327,206.3664,2706.0
2024-08-30 13:35:00,209.23,209.4,209.13,209.4,2400.0,206.2974,206.465,206.1988,206.465,2400.0
2024-08-30 13:40:00,209.31,209.42,209.29,209.36,3260.0,206.3763,206.4847,206.3566,206.4256,3260.0
2024-08-30 13:45:00,209.4,209.43,209.34,209.34,3215.0,206.465,206.4946,206.4059,206.4059,3215.0
2024-08-30 13:50:00,209.34,209.41,209.31,209.4,7289.0,206.4059,206.4749,206.3763,206.465,7289.0
2024-08-30 13:55:00,209.41,209.41,209.25,209.25,3094.0,206.4749,206.4749,206.3171,206.3171,3094.0
2024-08-30 14:00:00,209.23,209.29,209.11,209.25,4604.0,206.2974,206.3566,206.1791,206.3171,4604.0
2024-08-30 14:05:00,209.25,209.48,209.25,209.38,7743.0,206.3171,206.5439,206.3171,206.4453,7743.0
2024-08-30 14:10:00,209.38,209.46,209.34,209.46,8991.0,206.4453,206.5242,206.4059,206.5242,8991.0
2024-08-30 14:15:00,209.46,209.69,209.46,209.68,11387.0,206.5242,206.751,206.5242,206.7411,11387.0
2024-08-30 14:20:00,209.68,209.7,209.61,209.65,9716.0,206.7411,206.7608,206.6721,206.7115,9716.0
2024-08-30 14:25:00,209.64,209.84,209.63,209.7,7790.0,206.7017,206.8989,206.6918,206.7608,7790.0
2024-08-30 14:30:00,209.77,209.79,209.65,209.72,5549.0,206.8298,206.8496,206.7115,206.7805,5549.0
2024-08-30 14:35:00,209.72,209.88,209.71,209.84,11322.0,206.7805,206.9383,206.7707,206.8989,11322.0
2024-08-30 14:40:00,209.88,209.97,209.77,209.81,8999.0,206.9383,207.027,206.8298,206.8693,8999.0
2024-08-30 14:45:00,209.78,209.99,209.78,209.98,5144.0,206.8397,207.0468,206.8397,207.0369,5144.0
2024-08-30 14:50:00,209.98,210.03,209.92,210.0,9531.0,207.0369,207.0862,206.9777,207.0566,9531.0
2024-08-30 14:55:00,209.91,209.96,209.9,209.96,2401.0,206.9679,207.0172,206.958,207.0172,2401.0
2024-08-30 15:00:00,209.95,210.08,209.95,210.05,7124.0,207.0073,207.1355,207.0073,207.1059,7124.0
2024-08-30 15:05:00,210.05,210.09,209.98,209.98,3505.0,207.1059,207.1454,207.0369,207.0369,3505.0
2024-08-30 15:10:00,209.99,210.09,209.98,210.04,8259.0,207.0468,207.1454,207.0369,207.0961,8259.0
2024-08-30 15:15:00,210.05,210.26,210.04,210.25,4489.0,207.1059,207.313,207.0961,207.3031,4489.0
2024-08-30 15:20:00,210.3,210.54,210.3,210.54,2280.0,207.3524,207.589,207.3524,207.589,2280.0
2024-08-30 15:25:00,210.45,210.6,210.38,210.6,6529.0,207.5003,207.6482,207.4313,207.6482,6529.0
2024-08-30 15:30:00,210.64,210.86,210.64,210.72,3122.0,207.6876,207.9046,207.6876,207.7665,3122.0
2024-08-30 15:35:00,210.73,211.29,210.73,211.29,8161.0,207.7764,208.3285,207.7764,208.3285,8161.0
2024-08-30 15:40:00,211.26,211.27,211.06,211.19,8799.0,208.299,208.3088,208.1018,208.2299,8799.0
2024-08-30 15:45:00,211.21,211.26,211.16,211.22,6581.0,208.2497,208.299,208.2004,208.2595,6581.0
2024-08-30 15:50:00,211.31,211.67,211.21,211.65,16837.0,208.3483,208.7032,208.2497,208.6835,16837.0
2024-08-30 15:55:00,211.67,212.09,211.56,211.99,115329.0,208.7032,209.1173,208.5948,209.0187,115329.0
2024-09-03 09:30:00,212.08,212.52,211.57,211.57,37414.0,209.1075,209.5413,208.6046,208.6046,37414.0
2024-09-03 09:35:00,211.59,211.7,211.03,211.35,4758.0,208.6243,208.7328,208.0722,208.3877,4758.0
2024-09-03 09:40:00,211.17,211.51,210.97,211.05,27049.0,208.2102,208.5455,208.013,208.0919,27049.0
2024-09-03 09:45:00,211.14,211.21,210.3,210.3,9914.0,208.1806,208.2497,207.3524,207.3524,9914.0
2024-09-03 09:50:00,210.5,210.94,210.47,210.92,35908.0,207.5496,207.9834,207.52,207.9637,35908.0
2024-09-03 09:55:00,210.92,210.98,210.64,210.86,55656.0,207.9637,208.0229,207.6876,207.9046,55656.0
2024-09-03 10:00:00,210.85,210.95,210.22,210.42,20354.0,207.8947,207.9933,207.2735,207.4707,20354.0
2024-09-03 10:05:00,210.48,210.82,210.48,210.7,5633.0,207.5299,207.8651,207.5299,207.7468,5633.0
2024-09-03 10:10:00,210.69,211.42,210.69,211.09,5443.0,207.7369,208.4567,207.7369,208.1313,5443.0
2024-09-03 10:15:00,211.04,211.3,210.76,211.3,20149.0,208.082,208.3384,207.806,208.3384,20149.0
2024-09-03 10:20:00,211.2,211.31,210.98,210.99,20794.0,208.2398,208.3483,208.0229,208.0327,20794.0
2024-09-03 10:25:00,211.09,211.45,211.09,211.45,9732.0,208.1313,208.4863,208.1313,208.4863,9732.0
2024-09-03 10:30:00,211.42,211.81,211.27,211.77,7945.0,208.4567,208.8412,208.3088,208.8018,7945.0
2024-09-03 10:35:00,211.69,211.95,211.16,211.95,19956.0,208.7229,208.9793,208.2004,208.9793,19956.0
2024-09-03 10:40:00,211.96,211.97,211.75,211.8,8529.0,208.9891,208.999,208.7821,208.8314,8529.0
2024-09-03 10:45:00,211.82,212.14,211.71,212.09,9009.0,208.8511,209.1666,208.7426,209.1173,9009.0
2024-09-03 10:50:00,212.04,212.06,211.75,211.77,4940.0,209.068,209.0877,208.7821,208.8018,4940.0
2024-09-03 10:55:00,211.77,211.77,211.34,211.5,22333.0,208.8018,208.8018,208.3778,208.5356,22333.0
2024-09-03 11:00:00,211.57,211.72,211.45,211.68,25869.0,208.6046,208.7525,208.4863,208.7131,25869.0
2024-09-03 11:05:00,211.63,211.9,211.55,211.72,7273.0,208.6638,208.93,208.5849,208.7525,7273.0
2024-09-03 11:10:00,211.72,211.72,211.31,211.5,6169.0,208.7525,208.7525,208.3483,208.5356,6169.0
2024-09-03 11:15:00,211.56,211.56,211.24,211.24,2039.0,208.5948,208.5948,208.2792,208.2792,2039.0
2024-09-03 11:20:00,211.24,211.48,211.16,211.44,24355.0,208.2792,208.5159,208.2004,208.4764,24355.0
2024-09-03 11:25:00,211.39,211.59,211.31,211.59,16462.0,208.4271,208.6243,208.3483,208.6243,16462.0
2024-09-03 11:30:00,211.56,211.65,211.54,211.65,1734.0,208.5948,208.6835,208.575,208.6835,1734.0
2024-09-03 11:35:00,211.65,211.65,211.25,211.25,3517.0,208.6835,208.6835,208.2891,208.2891,3517.0
2024-09-03 11:40:00,211.34,211.39,211.27,211.38,6471.0,208.3778,208.4271,208.3088,208.4173,6471.0
2024-09-03 11:45:00,211.37,211.45,211.33,211.36,3579.0,208.4074,208.4863,208.368,208.3976,3579.0
2024-09-03 11:50:00,211.32,211.36,211.27,211.3,1862.0,208.3581,208.3976,208.3088,208.3384,1862.0
2024-09-03 11:55:00,211.31,211.38,211.08,211.21,7846.0,208.3483,208.4173,208.1215,208.2497,7846.0
2024-09-03 12:00:00,211.2,211.28,211.14,211.2,5516.0,208.2398,208.3187,208.1806,208.2398,5516.0
2024-09-03 12:05:00,211.21,211.3,211.0,211.0,3241.0,208.2497,208.3384,208.0426,208.0426,3241.0
2024-09-03 12:10:00,211.05,211.09,210.93,211.0,6327.0,208.0919,208.1313,207.9736,208.0426,6327.0
2024-09-03 12:15:00,211.0,211.16,210.92,211.13,9891.0,208.0426,208.2004,207.9637,208.1708,9891.0
2024-09-03 12:20:00,211.19,211.22,211.09,211.16,7341.0,208.2299,208.2595,208.1313,208.2004,7341.0
2024-09-03 12:25:00,211.07,211.07,210.8,210.81,2840.0,208.1116,208.1116,207.8454,207.8553,2840.0
2024-09-03 12:30:00,210.8,210.83,210.66,210.74,4047.0,207.8454,207.875,207.7074,207.7862,4047.0
2024-09-03 12:35:00,210.7,210.72,210.61,210.64,1700.0,207.7468,207.7665,207.6581,207.6876,1700.0
2024-09-03 12:40:00,210.64,210.64,210.34,210.35,3485.0,207.6876,207.6876,207.3919,207.4017,3485.0
2024-09-03 12:45:00,210.33,210.38,210.23,210.23,2071.0,207.382,207.4313,207.2834,207.2834,2071.0
2024-09-03 12:50:00,210.18,210.22,210.0,210.06,11102.0,207.2341,207.2735,207.0566,207.1158,11102.0
2024-09-03 12:55:00,210.06,210.11,210.0,210.09,4278.0,207.1158,207.1651,207.0566,207.1454,4278.0
2024-09-03 13:00:00,210.02,210.09,210.02,210.09,2020.0,207.0763,207.1454,207.0763,207.1454,2020.0
2024-09-03 13:05:00,210.04,210.04,209.91,209.94,19795.0,207.0961,207.0961,206.9679,206.9975,19795.0
2024-09-03 13:10:00,209.95,210.0,209.67,209.67,28029.0,207.0073,207.0566,206.7312,206.7312,28029.0
2024-09-03 13:15:00,209.73,209.74,209.46,209.56,12797.0,206.7904,206.8003,206.5242,206.6228,12797.0
2024-09-03 13:20:00,209.58,209.93,209.56,209.86,6390.0,206.6425,206.9876,206.6228,206.9186,6390.0
2024-09-03 13:25:00,209.85,209.85,209.53,209.7,21526.0,206.9087,206.9087,206.5932,206.7608,21526.0
2024-09-03 13:30:00,209.64,209.65,209.38,209.51,22199.0,206.7017,206.7115,206.4453,206.5735,22199.0
2024-09-03 13:35:00,209.54,209.72,209.4,209.6,32871.0,206.6031,206.7805,206.465,206.6622,32871.0
2024-09-03 13:40:00,209.62,209.66,209.44,209.51,38973.0,206.6819,206.7214,206.5045,206.5735,38973.0
2024-09-03 13:45:00,209.51,210.03,209.51,209.95,9578.0,206.5735,207.0862,206.5735,207.0073,9578.0
2024-09-03 13:50:00,209.95,210.07,209.85,209.86,18584.0,207.0073,207.1256,206.9087,206.9186,18584.0
2024-09-03 13:55:00,209.8,209.87,209.69,209.73,2493.0,206.8594,206.9284,206.751,206.7904,2493.0
2024-09-03 14:00:00,209.72,209.72,209.23,209.29,9237.0,206.7805,206.7805,206.2974,206.3566,9237.0
2024-09-03 14:05:00,209.29,209.43,209.2,209.21,10870.0,206.3566,206.4946,206.2678,206.2777,10870.0
2024-09-03 14:10:00,209.24,209.3,209.13,209.28,3130.0,206.3073,206.3664,206.1988,206.3467,3130.0
2024-09-03 14:15:00,209.3,209.45,209.24,209.33,6400.0,206.3664,206.5143,206.3073,206.396,6400.0
2024-09-03 14:20:00,209.42,209.5,209.27,209.48,21785.0,206.4847,206.5636,206.3368,206.5439,21785.0
2024-09-03 14:25:00,209.52,209.6,209.37,209.43,7806.0,206.5833,206.6622,206.4354,206.4946,7806.0
2024-09-03 14:30:00,209.4,209.61,209.33,209.55,13949.0,206.465,206.6721,206.396,206.6129,13949.0
2024-09-03 14:35:00,209.55,209.55,209.29,209.33,9178.0,206.6129,206.6129,206.3566,206.396,9178.0
2024-09-03 14:40:00,209.32,209.45,209.24,209.24,9129.0,206.3861,206.5143,206.3073,206.3073,9129.0
2024-09-03 14:45:00,209.25,209.34,209.1,209.12,10623.0,206.3171,206.4059,206.1692,206.189,10623.0
2024-09-03 14:50:00,209.08,209.08,208.88,208.9,3884.0,206.1495,206.1495,205.9523,205.972,3884.0
2024-09-03 14:55:00,208.88,208.88,208.52,208.56,21173.0,205.9523,205.9523,205.5974,205.6368,21173.0
2024-09-03 15:00:00,208.57,208.69,208.45,208.55,19908.0,205.6467,205.765,205.5283,205.6269,19908.0
2024-09-03 15:05:00,208.59,208.68,208.39,208.4,22301.0,205.6664,205.7551,205.4692,205.479,22301.0
2024-09-03 15:10:00,208.38,208.63,208.38,208.52,13203.0,205.4593,205.7058,205.4593,205.5974,13203.0
2024-09-03 15:15:00,208.49,208.62,208.37,208.52,34259.0,205.5678,205.696,205.4495,205.5974,34259.0
2024-09-03 15:20:00,208.56,209.02,208.56,208.99,6164.0,205.6368,206.0904,205.6368,206.0608,6164.0
2024-09-03 15:25:00,208.99,208.99,208.78,208.92,30224.0,206.0608,206.0608,205.8537,205.9918,30224.0
2024-09-03 15:30:00,208.95,209.07,208.82,208.94,47807.0,206.0213,206.1397,205.8932,206.0115,47807.0
2024-09-03 15:35:00,208.94,209.02,208.61,208.69,9494.0,206.0115,206.0904,205.6861,205.765,9494.0
2024-09-03 15:40:00,208.6,208.65,208.28,208.55,15583.0,205.6762,205.7255,205.3607,205.6269,15583.0
2024-09-03 15:45:00,208.58,208.66,208.22,208.66,17225.0,205.6565,205.7354,205.3016,205.7354,17225.0
2024-09-03 15:50:00,208.71,208.86,208.41,208.73,30462.0,205.7847,205.9326,205.4889,205.8044,30462.0
2024-09-03 15:55:00,208.81,209.42,208.81,209.4,98567.0,205.8833,206.4847,205.8833,206.465,98567.0
2024-09-04 09:30:00,209.47,210.31,209.37,210.01,27581.0,206.534,207.3623,206.4354,207.0665,27581.0
2024-09-04 09:35:00,209.91,210.42,209.58,210.39,7210.0,206.9679,207.4707,206.6425,207.4412,7210.0
2024-09-04 09:40:00,210.39,210.43,209.72,209.95,9132.0,207.4412,207.4806,206.7805,207.0073,9132.0
2024-09-04 09:45:00,209.77,209.89,209.15,209.15,5298.0,206.8298,206.9482,206.2185,206.2185,5298.0
2024-09-04 09:50:00,209.3,209.86,209.29,209.86,3971.0,206.3664,206.9186,206.3566,206.9186,3971.0
2024-09-04 09:55:00,209.7,210.38,209.56,210.26,5107.0,206.7608,207.4313,206.6228,207.313,5107.0
2024-09-04 10:00:00,210.33,210.72,210.17,210.4,10708.0,207.382,207.7665,207.2242,207.451,10708.0
2024-09-04 10:05:00,210.39,210.47,209.99,209.99,10589.0,207.4412,207.52,207.0468,207.0468,10589.0
2024-09-04 10:10:00,209.84,210.04,209.76,209.83,8361.0,206.8989,207.0961,206.82,206.889,8361.0
2024-09-04 10:15:00,209.84,210.15,209.57,209.85,5352.0,206.8989,207.2045,206.6326,206.9087,5352.0
2024-09-04 10:20:00,209.9,210.11,209.79,210.01,12376.0,206.958,207.1651,206.8496,207.0665,12376.0
2024-09-04 10:25:00,209.98,209.98,209.63,209.65,7583.0,207.0369,207.0369,206.6918,206.7115,7583.0
2024-09-04 10:30:00,209.7,209.71,209.52,209.53,5285.0,206.7608,206.7707,206.5833,206.5932,5285.0
2024-09-04 10:35:00,209.58,209.64,209.47,209.58,18990.0,206.6425,206.7017,206.534,206.6425,18990.0
2024-09-04 10:40:00,209.48,209.55,209.01,209.07,10277.0,206.5439,206.6129,206.0805,206.1397,10277.0
2024-09-04 10:45:00,209.2,209.33,209.09,209.33,4390.0,206.2678,206.396,206.1594,206.396,4390.0
2024-09-04 10:50:00,209.32,209.39,209.21,209.36,7104.0,206.3861,206.4552,206.2777,206.4256,7104.0
2024-09-04 10:55:00,209.31,209.4,209.2,209.31,4242.0,206.3763,206.465,206.2678,206.3763,4242.0
2024-09-04 11:00:00,209.31,209.4,209.26,209.4,2541.0,206.3763,206.465,206.327,206.465,2541.0
2024-09-04 11:05:00,209.41,209.54,209.31,209.36,8774.0,206.4749,206.6031,206.3763,206.4256,8774.0
2024-09-04 11:10:00,209.29,209.48,209.28,209.42,3412.0,206.3566,206.5439,206.3467,206.4847,3412.0
2024-09-04 11:15:00,209.44,209.52,209.31,209.51,3375.0,206.5045,206.5833,206.3763,206.5735,3375.0
2024-09-04 11:20:00,209.52,209.57,209.22,209.28,3280.0,206.5833,206.6326,206.2875,206.3467,3280.0
2024-09-04 11:25:00,209.28,209.53,209.27,209.37,4124.0,206.3467,206.5932,206.3368,206.4354,4124.0
2024-09-04 11:30:00,209.36,209.45,209.18,209.45,3836.0,206.4256,206.5143,206.2481,206.5143,3836.0
2024-09-04 11:35:00,209.46,209.52,209.41,209.5,1651.0,206.5242,206.5833,206.4749,206.5636,1651.0
2024-09-04 11:40:00,209.48,209.59,209.43,209.59,6134.0,206.5439,206.6524,206.4946,206.6524,6134.0
2024-09-04 11:45:00,209.5,209.55,209.28,209.28,2824.0,206.5636,206.6129,206.3467,206.3467,2824.0
2024-09-04 11:50:00,209.34,209.4,209.32,209.32,1478.0,206.4059,206.465,206.3861,206.3861,1478.0
2024-09-04 11:55:00,209.37,209.38,209.29,209.31,1918.0,206.4354,206.4453,206.3566,206.3763,1918.0
2024-09-04 12:00:00,209.36,209.4,209.18,209.18,4308.0,206.4256,206.465,206.2481,206.2481,4308.0
2024-09-04 12:05:00,209.23,209.24,209.03,209.05,4057.0,206.2974,206.3073,206.1002,206.1199,4057.0
2024-09-04 12:10:00,209.09,209.09,208.8,208.8,3099.0,206.1594,206.1594,205.8734,205.8734,3099.0
2024-09-04 12:15:00,208.79,208.82,208.6,208.6,4358.0,205.8636,205.8932,205.6762,205.6762,4358.0
2024-09-04 12:20:00,208.58,208.6,208.56,208.56,1821.0,205.6565,205.6762,205.6368,205.6368,1821.0
2024-09-04 12:25:00,208.6,208.65,208.36,208.36,3285.0,205.6762,205.7255,205.4396,205.4396,3285.0
2024-09-04 12:30:00,208.36,208.47,208.33,208.44,2368.0,205.4396,205.5481,205.41,205.5185,2368.0
2024-09-04 12:35:00,208.48,208.51,208.42,208.42,2175.0,205.5579,205.5875,205.4988,205.4988,2175.0
2024-09-04 12:40:00,208.49,208.49,208.25,208.28,2502.0,205.5678,205.5678,205.3311,205.3607,2502.0
2024-09-04 12:45:00,208.29,208.43,208.23,208.43,4844.0,205.3706,205.5086,205.3114,205.5086,4844.0
2024-09-04 12:50:00,208.48,208.49,208.41,208.49,4133.0,205.5579,205.5678,205.4889,205.5678,4133.0
2024-09-04 12:55:00,208.55,208.61,208.28,208.32,7488.0,205.6269,205.6861,205.3607,205.4002,7488.0
2024-09-04 13:00:00,208.28,208.3,207.96,208.02,4984.0,205.3607,205.3804,205.0452,205.1044,4984.0
2024-09-04 13:05:00,208.03,208.14,208.02,208.06,4542.0,205.1142,205.2227,205.1044,205.1438,4542.0
2024-09-04 13:10:00,208.14,208.28,208.13,208.21,3772.0,205.2227,205.3607,205.2128,205.2917,3772.0
2024-09-04 13:15:00,208.24,208.32,208.24,208.3,5583.0,205.3213,205.4002,205.3213,205.3804,5583.0
2024-09-04 13:20:00,208.25,208.26,208.17,208.21,4165.0,205.3311,205.341,205.2523,205.2917,4165.0
2024-09-04 13:25:00,208.21,208.29,208.18,208.29,3795.0,205.2917,205.3706,205.2621,205.3706,3795.0
2024-09-04 13:30:00,208.28,208.37,208.23,208.31,3666.0,205.3607,205.4495,205.3114,205.3903,3666.0
2024-09-04 13:35:00,208.34,208.34,208.24,208.31,1964.0,205.4199,205.4199,205.3213,205.3903,1964.0
2024-09-04 13:40:00,208.36,208.4,208.33,208.33,1300.0,205.4396,205.479,205.41,205.41,1300.0
2024-09-04 13:45:00,208.34,208.43,208.32,208.32,3392.0,205.4199,205.5086,205.4002,205.4002,3392.0
2024-09-04 13:50:00,208.29,208.36,208.23,208.32,4046.0,205.3706,205.4396,205.3114,205.4002,4046.0
2024-09-04 13:55:00,208.34,208.45,208.34,208.39,3917.0,205.4199,205.5283,205.4199,205.4692,3917.0
2024-09-04 14:00:00,208.39,208.42,208.23,208.27,7976.0,205.4692,205.4988,205.3114,205.3509,7976.0
2024-09-04 14:05:00,208.31,208.49,208.3,208.49,2048.0,205.3903,205.5678,205.3804,205.5678,2048.0
2024-09-04 14:10:00,208.55,208.55,208.45,208.51,4195.0,205.6269,205.6269,205.5283,205.5875,4195.0
2024-09-04 14:15:00,208.56,208.56,208.45,208.47,1914.0,205.6368,205.6368,205.5283,205.5481,1914.0
2024-09-04 14:20:00,208.51,208.6,208.51,208.6,2246.0,205.5875,205.6762,205.5875,205.6762,2246.0
2024-09-04 14:25:00,208.56,208.67,208.53,208.65,3831.0,205.6368,205.7453,205.6072,205.7255,3831.0
2024-09-04 14:30:00,208.65,208.81,208.64,208.74,4674.0,205.7255,205.8833,205.7157,205.8143,4674.0
2024-09-04 14:35:00,208.74,208.88,208.65,208.83,5426.0,205.8143,205.9523,205.7255,205.903,5426.0
2024-09-04 14:40:00,208.86,208.92,208.71,208.71,2345.0,205.9326,205.9918,205.7847,205.7847,2345.0
2024-09-04 14:45:00,208.73,208.77,208.68,208.75,5618.0,205.8044,205.8439,205.7551,205.8241,5618.0
2024-09-04 14:50:00,208.75,208.8,208.68,208.77,5623.0,205.8241,205.8734,205.7551,205.8439,5623.0
2024-09-04 14:55:00,208.78,208.82,208.71,208.72,2586.0,205.8537,205.8932,205.7847,205.7946,2586.0
2024-09-04 15:00:00,208.71,208.73,208.53,208.53,8311.0,205.7847,205.8044,205.6072,205.6072,8311.0
2024-09-04 15:05:00,208.53,208.66,208.5,208.65,3343.0,205.6072,205.7354,205.5776,205.7255,3343.0
2024-09-04 15:10:00,208.7,208.76,208.67,208.71,7463.0,205.7748,205.834,205.7453,205.7847,7463.0
2024-09-04 15:15:00,208.71,208.74,208.61,208.66,5540.0,205.7847,205.8143,205.6861,205.7354,5540.0
2024-09-04 15:20:00,208.72,208.95,208.71,208.95,4679.0,205.7946,206.0213,205.7847,206.0213,4679.0
2024-09-04 15:25:00,208.98,209.03,208.9,208.99,4133.0,206.0509,206.1002,205.972,206.0608,4133.0
2024-09-04 15:30:00,208.91,208.95,208.79,208.81,4820.0,205.9819,206.0213,205.8636,205.8833,4820.0
2024-09-04 15:35:00,208.82,208.96,208.82,208.93,4865.0,205.8932,206.0312,205.8932,206.0016,4865.0
2024-09-04 15:40:00,208.92,208.98,208.79,208.98,10935.0,205.9918,206.0509,205.8636,206.0509,10935.0
2024-09-04 15:45:00,208.92,209.25,208.92,209.24,19990.0,205.9918,206.3171,205.9918,206.3073,19990.0
2024-09-04 15:50:00,209.22,209.44,209.11,209.13,34812.0,206.2875,206.5045,206.1791,206.1988,34812.0
2024-09-04 15:55:00,209.13,209.52,209.1,209.25,72742.0,206.1988,206.5833,206.1692,206.3171,72742.0
2024-09-05 09:30:00,209.7,210.42,209.3,209.57,31897.0,206.7608,207.4707,206.3664,206.6326,31897.0
2024-09-05 09:35:00,209.73,209.8,209.26,209.32,9853.0,206.7904,206.8594,206.327,206.3861,9853.0
2024-09-05 09:40:00,209.33,209.65,209.19,209.24,11749.0,206.396,206.7115,206.258,206.3073,11749.0
2024-09-05 09:45:00,209.07,209.07,208.3,208.5,11912.0,206.1397,206.1397,205.3804,205.5776,11912.0
2024-09-05 09:50:00,208.33,208.8,208.33,208.79,7143.0,205.41,205.8734,205.41,205.8636,7143.0
2024-09-05 09:55:00,208.72,208.72,208.0,208.22,14273.0,205.7946,205.7946,205.0846,205.3016,14273.0
2024-09-05 10:00:00,208.02,208.07,207.74,207.87,18066.0,205.1044,205.1537,204.8283,204.9565,18066.0
2024-09-05 10:05:00,207.87,208.05,207.65,208.05,6949.0,204.9565,205.1339,204.7396,205.1339,6949.0
2024-09-05 10:10:00,208.11,208.24,207.68,207.81,8430.0,205.1931,205.3213,204.7691,204.8973,8430.0
2024-09-05 10:15:00,207.81,207.95,207.68,207.78,4138.0,204.8973,205.0353,204.7691,204.8677,4138.0
2024-09-05 10:20:00,207.76,208.04,207.68,207.92,3692.0,204.848,205.1241,204.7691,205.0058,3692.0
2024-09-05 10:25:00,207.89,208.06,207.83,207.83,6028.0,204.9762,205.1438,204.917,204.917,6028.0
2024-09-05 10:30:00,207.91,208.26,207.91,208.15,2478.0,204.9959,205.341,204.9959,205.2325,2478.0
2024-09-05 10:35:00,208.15,208.16,207.94,207.95,8283.0,205.2325,205.2424,205.0255,205.0353,8283.0
2024-09-05 10:40:00,207.94,207.98,207.62,207.72,18758.0,205.0255,205.0649,204.71,204.8086,18758.0
2024-09-05 10:45:00,207.68,207.72,207.43,207.51,10000.0,204.7691,204.8086,204.5226,204.6015,10000.0
2024-09-05 10:50:00,207.44,207.59,207.42,207.59,3327.0,204.5325,204.6804,204.5128,204.6804,3327.0
2024-09-05 10:55:00,207.69,207.93,207.69,207.91,2513.0,204.779,205.0156,204.779,204.9959,2513.0
2024-09-05 11:00:00,207.9,207.9,207.54,207.71,7346.0,204.9861,204.9861,204.6311,204.7987,7346.0
2024-09-05 11:05:00,207.66,207.7,207.43,207.55,7728.0,204.7494,204.7889,204.5226,204.641,7728.0
2024-09-05 11:10:00,207.61,207.61,207.17,207.21,5924.0,204.7001,204.7001,204.2663,204.3057,5924.0
2024-09-05 11:15:00,207.25,207.46,207.23,207.29,2474.0,204.3452,204.5522,204.3254,204.3846,2474.0
2024-09-05 11:20:00,207.37,207.58,207.35,207.52,3088.0,204.4635,204.6705,204.4438,204.6114,3088.0
2024-09-05 11:25:00,207.54,207.59,207.44,207.5,8053.0,204.6311,204.6804,204.5325,204.5917,8053.0
2024-09-05 11:30:00,207.5,207.57,207.26,207.3,20438.0,204.5917,204.6607,204.355,204.3945,20438.0
2024-09-05 11:35:00,207.3,207.45,207.29,207.35,3799.0,204.3945,204.5424,204.3846,204.4438,3799.0
2024-09-05 11:40:00,207.3,207.41,207.28,207.38,4756.0,204.3945,204.5029,204.3747,204.4733,4756.0
2024-09-05 11:45:00,207.48,207.68,207.45,207.68,1194.0,204.5719,204.7691,204.5424,204.7691,1194.0
2024-09-05 11:50:00,207.66,207.7,207.65,207.66,975.0,204.7494,204.7889,204.7396,204.7494,975.0
2024-09-05 11:55:00,207.67,207.85,207.67,207.85,2247.0,204.7593,204.9368,204.7593,204.9368,2247.0
2024-09-05 12:00:00,207.71,207.74,207.54,207.63,3224.0,204.7987,204.8283,204.6311,204.7198,3224.0
2024-09-05 12:05:00,207.7,207.7,207.59,207.64,4780.0,204.7889,204.7889,204.6804,204.7297,4780.0
2024-09-05 12:10:00,207.65,207.67,207.49,207.49,6662.0,204.7396,204.7593,204.5818,204.5818,6662.0
2024-09-05 12:15:00,207.37,207.45,207.26,207.3,9043.0,204.4635,204.5424,204.355,204.3945,9043.0
2024-09-05 12:20:00,207.21,207.42,207.21,207.42,2401.0,204.3057,204.5128,204.3057,204.5128,2401.0
2024-09-05 12:25:00,207.41,207.43,207.3,207.33,6768.0,204.5029,204.5226,204.3945,204.424,6768.0
2024-09-05 12:30:00,207.3,207.51,207.3,207.51,4966.0,204.3945,204.6015,204.3945,204.6015,4966.0
2024-09-05 12:35:00,207.45,207.49,207.38,207.43,3313.0,204.5424,204.5818,204.4733,204.5226,3313.0
2024-09-05 12:40:00,207.48,207.5,207.39,207.5,2447.0,204.5719,204.5917,204.4832,204.5917,2447.0
2024-09-05 12:45:00,207.46,207.66,207.46,207.56,3509.0,204.5522,204.7494,204.5522,204.6508,3509.0
2024-09-05 12:50:00,207.61,207.76,207.61,207.76,500.0,204.7001,204.848,204.7001,204.848,500.0
2024-09-05 12:55:00,207.82,208.07,207.82,208.01,4839.0,204.9072,205.1537,204.9072,205.0945,4839.0
2024-09-05 13:00:00,208.0,208.0,207.79,207.81,4849.0,205.0846,205.0846,204.8776,204.8973,4849.0
2024-09-05 13:05:00,207.76,207.76,207.73,207.73,229.0,204.848,204.848,204.8184,204.8184,229.0
2024-09-05 13:10:00,207.71,207.8,207.71,207.73,2473.0,204.7987,204.8875,204.7987,204.8184,2473.0
2024-09-05 13:15:00,207.74,207.75,207.62,207.74,5013.0,204.8283,204.8382,204.71,204.8283,5013.0
2024-09-05 13:20:00,207.77,207.84,207.68,207.84,4793.0,204.8579,204.9269,204.7691,204.9269,4793.0
2024-09-05 13:25:00,207.83,207.84,207.83,207.83,666.0,204.917,204.9269,204.917,204.917,666.0
2024-09-05 13:30:00,207.8,207.85,207.77,207.84,1701.0,204.8875,204.9368,204.8579,204.9269,1701.0
2024-09-05 13:35:00,207.9,208.08,207.89,208.08,900.0,204.9861,205.1635,204.9762,205.1635,900.0
2024-09-05 13:40:00,208.1,208.26,208.09,208.26,1130.0,205.1832,205.341,205.1734,205.341,1130.0
2024-09-05 13:45:00,208.24,208.45,208.23,208.24,3098.0,205.3213,205.5283,205.3114,205.3213,3098.0
2024-09-05 13:50:00,208.28,208.41,208.25,208.32,2516.0,205.3607,205.4889,205.3311,205.4002,2516.0
2024-09-05 13:55:00,208.32,208.49,208.32,208.49,1238.0,205.4002,205.5678,205.4002,205.5678,1238.0
2024-09-05 14:00:00,208.36,208.48,208.35,208.43,5346.0,205.4396,205.5579,205.4297,205.5086,5346.0
2024-09-05 14:05:00,208.37,208.48,208.09,208.34,23336.0,205.4495,205.5579,205.1734,205.4199,23336.0
2024-09-05 14:10:00,208.36,208.36,208.19,208.24,4852.0,205.4396,205.4396,205.272,205.3213,4852.0
2024-09-05 14:15:00,208.22,208.22,208.04,208.04,2710.0,205.3016,205.3016,205.1241,205.1241,2710.0
2024-09-05 14:20:00,208.08,208.15,208.08,208.08,3576.0,205.1635,205.2325,205.1635,205.1635,3576.0
2024-09-05 14:25:00,208.05,208.08,207.99,208.04,5712.0,205.1339,205.1635,205.0748,205.1241,5712.0
2024-09-05 14:30:00,208.01,208.13,207.99,208.07,4039.0,205.0945,205.2128,205.0748,205.1537,4039.0
2024-09-05 14:35:00,208.16,208.2,208.12,208.12,1801.0,205.2424,205.2818,205.203,205.203,1801.0
2024-09-05 14:40:00,208.12,208.17,208.0,208.0,6060.0,205.203,205.2523,205.0846,205.0846,6060.0
2024-09-05 14:45:00,208.01,208.13,208.01,208.13,1421.0,205.0945,205.2128,205.0945,205.2128,1421.0
2024-09-05 14:50:00,208.14,208.17,208.1,208.15,2621.0,205.2227,205.2523,205.1832,205.2325,2621.0
2024-09-05 14:55:00,208.15,208.18,208.04,208.05,3132.0,205.2325,205.2621,205.1241,205.1339,3132.0
2024-09-05 15:00:00,208.03,208.12,207.99,208.12,4711.0,205.1142,205.203,205.0748,205.203,4711.0
2024-09-05 15:05:00,208.07,208.14,208.04,208.13,4065.0,205.1537,205.2227,205.1241,205.2128,4065.0
2024-09-05 15:10:00,208.13,208.29,207.96,208.04,19076.0,205.2128,205.3706,205.0452,205.1241,19076.0
2024-09-05 15:15:00,208.03,208.03,207.74,207.8,6034.0,205.1142,205.1142,204.8283,204.8875,6034.0
2024-09-05 15:20:00,207.78,207.9,207.77,207.85,6562.0,204.8677,204.9861,204.8579,204.9368,6562.0
2024-09-05 15:25:00,207.86,207.89,207.81,207.89,5233.0,204.9466,204.9762,204.8973,204.9762,5233.0
2024-09-05 15:30:00,207.91,208.21,207.9,208.18,6970.0,204.9959,205.2917,204.9861,205.2621,6970.0
2024-09-05 15:35:00,208.17,208.29,208.16,208.18,10594.0,205.2523,205.3706,205.2424,205.2621,10594.0
2024-09-05 15:40:00,208.16,208.2,208.02,208.17,7995.0,205.2424,205.2818,205.1044,205.2523,7995.0
2024-09-05 15:45:00,208.15,208.32,208.12,208.31,11788.0,205.2325,205.4002,205.203,205.3903,11788.0
2024-09-05 15:50:00,208.3,208.33,208.05,208.19,14464.0,205.3804,205.41,205.1339,205.272,14464.0
2024-09-05 15:55:00,208.14,208.48,208.1,208.38,69724.0,205.2227,205.5579,205.1832,205.4593,69724.0
2024-09-06 09:30:00,208.48,209.24,208.36,208.96,86325.0,205.5579,206.3073,205.4396,206.0312,86325.0
2024-09-06 09:35:00,209.4,209.6,208.6,208.61,6647.0,206.465,206.6622,205.6762,205.6861,6647.0
2024-09-06 09:40:00,208.59,208.91,208.23,208.62,17030.0,205.6664,205.9819,205.3114,205.696,17030.0
2024-09-06 09:45:00,208.71,208.81,208.31,208.42,53425.0,205.7847,205.8833,205.3903,205.4988,53425.0
2024-09-06 09:50:00,208.38,208.45,207.23,207.45,64301.0,205.4593,205.5283,204.3254,204.5424,64301.0
2024-09-06 09:55:00,207.37,207.79,207.1,207.5,5909.0,204.4635,204.8776,204.1973,204.5917,5909.0
2024-09-06 10:00:00,207.56,207.89,206.86,206.88,11314.0,204.6508,204.9762,203.9606,203.9803,11314.0
2024-09-06 10:05:00,206.9,206.99,206.42,206.78,8682.0,204.0001,204.0888,203.5268,203.8817,8682.0
2024-09-06 10:10:00,206.79,207.14,206.76,206.89,4317.0,203.8916,204.2367,203.862,203.9902,4317.0
2024-09-06 10:15:00,206.87,206.87,206.45,206.5,1490.0,203.9705,203.9705,203.5564,203.6057,1490.0
2024-09-06 10:20:00,206.5,206.78,206.45,206.65,8463.0,203.6057,203.8817,203.5564,203.7536,8463.0
2024-09-06 10:25:00,206.65,206.65,206.34,206.54,7394.0,203.7536,203.7536,203.4479,203.6451,7394.0
2024-09-06 10:30:00,206.57,206.79,206.28,206.28,10684.0,203.6747,203.8916,203.3888,203.3888,10684.0
2024-09-06 10:35:00,206.35,206.52,205.89,205.95,12023.0,203.4578,203.6254,203.0042,203.0634,12023.0
2024-09-06 10:40:00,206.02,206.23,205.82,205.82,12007.0,203.1324,203.3395,202.9352,202.9352,12007.0
2024-09-06 10:45:00,205.82,205.95,205.71,205.75,8215.0,202.9352,203.0634,202.8267,202.8662,8215.0
2024-09-06 10:50:00,205.68,205.71,205.42,205.43,3915.0,202.7972,202.8267,202.5408,202.5507,3915.0
2024-09-06 10:55:00,205.35,205.43,205.22,205.4,8774.0,202.4718,202.5507,202.3436,202.5211,8774.0
2024-09-06 11:00:00,205.36,206.32,205.33,206.14,8823.0,202.4817,203.4282,202.4521,203.2507,8823.0
2024-09-06 11:05:00,206.2,206.43,206.0,206.09,2983.0,203.3099,203.5367,203.1127,203.2014,2983.0
2024-09-06 11:10:00,206.07,206.2,205.93,206.0,4059.0,203.1817,203.3099,203.0437,203.1127,4059.0
2024-09-06 11:15:00,206.02,206.21,205.85,206.09,2282.0,203.1324,203.3197,202.9648,203.2014,2282.0
2024-09-06 11:20:00,206.2,206.41,206.05,206.37,2552.0,203.3099,203.5169,203.162,203.4775,2552.0
2024-09-06 11:25:00,206.49,206.49,206.23,206.41,1050.0,203.5958,203.5958,203.3395,203.5169,1050.0
2024-09-06 11:30:00,206.37,206.4,206.14,206.25,4301.0,203.4775,203.5071,203.2507,203.3592,4301.0
2024-09-06 11:35:00,206.26,206.27,205.96,205.96,2326.0,203.369,203.3789,203.0732,203.0732,2326.0
2024-09-06 11:40:00,206.1,206.11,205.96,206.04,990.0,203.2113,203.2211,203.0732,203.1521,990.0
2024-09-06 11:45:00,206.05,206.05,205.75,205.76,1119.0,203.162,203.162,202.8662,202.876,1119.0
2024-09-06 11:50:00,205.85,205.85,205.69,205.73,1382.0,202.9648,202.9648,202.807,202.8465,1382.0
2024-09-06 11:55:00,205.78,205.82,205.59,205.75,3230.0,202.8958,202.9352,202.7084,202.8662,3230.0
2024-09-06 12:00:00,205.64,205.89,205.64,205.72,1734.0,202.7577,203.0042,202.7577,202.8366,1734.0
2024-09-06 12:05:00,205.8,205.82,205.66,205.66,602.0,202.9155,202.9352,202.7774,202.7774,602.0
2024-09-06 12:10:00,205.66,205.71,205.6,205.64,2285.0,202.7774,202.8267,202.7183,202.7577,2285.0
2024-09-06 12:15:00,205.64,205.66,205.51,205.64,4989.0,202.7577,202.7774,202.6295,202.7577,4989.0
2024-09-06 12:20:00,205.65,205.66,205.58,205.59,1884.0,202.7676,202.7774,202.6986,202.7084,1884.0
2024-09-06 12:25:00,205.64,205.8,205.62,205.62,1481.0,202.7577,202.9155,202.738,202.738,1481.0
2024-09-06 12:30:00,205.72,205.72,205.57,205.71,600.0,202.8366,202.8366,202.6887,202.8267,600.0
2024-09-06 12:35:00,205.73,205.86,205.5,205.55,1976.0,202.8465,202.9746,202.6197,202.669,1976.0
2024-09-06 12:40:00,205.55,205.72,205.45,205.7,1968.0,202.669,202.8366,202.5704,202.8169,1968.0
2024-09-06 12:45:00,205.55,205.56,205.52,205.52,400.0,202.669,202.6788,202.6394,202.6394,400.0
2024-09-06 12:50:00,205.44,205.54,205.38,205.54,2856.0,202.5605,202.6591,202.5014,202.6591,2856.0
2024-09-06 12:55:00,205.58,205.61,205.46,205.49,1589.0,202.6986,202.7281,202.5802,202.6098,1589.0
2024-09-06 13:00:00,205.49,205.57,205.46,205.56,1980.0,202.6098,202.6887,202.5802,202.6788,1980.0
2024-09-06 13:05:00,205.56,205.56,205.27,205.5,1976.0,202.6788,202.6788,202.3929,202.6197,1976.0
2024-09-06 13:10:00,205.46,205.51,205.32,205.32,3838.0,202.5802,202.6295,202.4422,202.4422,3838.0
2024-09-06 13:15:00,205.31,205.31,205.07,205.12,2675.0,202.4324,202.4324,202.1957,202.245,2675.0
2024-09-06 13:20:00,205.12,205.45,205.12,205.41,4421.0,202.245,202.5704,202.245,202.531,4421.0
2024-09-06 13:25:00,205.41,205.41,205.24,205.24,1200.0,202.531,202.531,202.3633,202.3633,1200.0
2024-09-06 13:30:00,205.19,205.31,205.17,205.24,2790.0,202.314,202.4324,202.2943,202.3633,2790.0
2024-09-06 13:35:00,205.25,205.3,205.22,205.28,1026.0,202.3732,202.4225,202.3436,202.4028,1026.0
2024-09-06 13:40:00,205.39,205.41,205.31,205.41,1771.0,202.5112,202.531,202.4324,202.531,1771.0
2024-09-06 13:45:00,205.45,205.55,205.36,205.41,5727.0,202.5704,202.669,202.4817,202.531,5727.0
2024-09-06 13:50:00,205.44,205.5,205.4,205.5,1448.0,202.5605,202.6197,202.5211,202.6197,1448.0
2024-09-06 13:55:00,205.64,205.73,205.62,205.73,1310.0,202.7577,202.8465,202.738,202.8465,1310.0
2024-09-06 14:00:00,205.65,205.66,205.46,205.57,2162.0,202.7676,202.7774,202.5802,202.6887,2162.0
2024-09-06 14:05:00,205.5,205.55,205.43,205.49,2223.0,202.6197,202.669,202.5507,202.6098,2223.0
2024-09-06 14:10:00,205.49,205.49,205.36,205.4,1540.0,202.6098,202.6098,202.4817,202.5211,1540.0
2024-09-06 14:15:00,205.4,205.4,205.22,205.24,2123.0,202.5211,202.5211,202.3436,202.3633,2123.0
2024-09-06 14:20:00,205.24,205.41,205.23,205.41,4648.0,202.3633,202.531,202.3535,202.531,4648.0
2024-09-06 14:25:00,205.36,205.58,205.35,205.58,4922.0,202.4817,202.6986,202.4718,202.6986,4922.0
2024-09-06 14:30:00,205.62,205.62,205.41,205.46,2806.0,202.738,202.738,202.531,202.5802,2806.0
2024-09-06 14:35:00,205.43,205.51,205.38,205.51,8837.0,202.5507,202.6295,202.5014,202.6295,8837.0
2024-09-06 14:40:00,205.63,205.8,205.63,205.8,869.0,202.7479,202.9155,202.7479,202.9155,869.0
2024-09-06 14:45:00,205.77,205.77,205.55,205.73,3798.0,202.8859,202.8859,202.669,202.8465,3798.0
2024-09-06 14:50:00,205.73,205.73,205.54,205.65,2296.0,202.8465,202.8465,202.6591,202.7676,2296.0
2024-09-06 14:55:00,205.65,205.65,205.51,205.52,3600.0,202.7676,202.7676,202.6295,202.6394,3600.0
2024-09-06 15:00:00,205.54,205.56,205.24,205.28,11199.0,202.6591,202.6788,202.3633,202.4028,11199.0
2024-09-06 15:05:00,205.26,205.56,205.26,205.36,7979.0,202.3831,202.6788,202.3831,202.4817,7979.0
2024-09-06 15:10:00,205.39,205.39,205.13,205.17,4290.0,202.5112,202.5112,202.2549,202.2943,4290.0
2024-09-06 15:15:00,205.17,205.22,205.06,205.11,6372.0,202.2943,202.3436,202.1859,202.2352,6372.0
2024-09-06 15:20:00,205.15,205.19,204.7,204.78,32335.0,202.2746,202.314,201.8309,201.9098,32335.0
2024-09-06 15:25:00,204.83,205.1,204.78,205.09,5143.0,201.9591,202.2253,201.9098,202.2154,5143.0
2024-09-06 15:30:00,205.09,205.27,205.01,205.02,7012.0,202.2154,202.3929,202.1366,202.1464,7012.0
2024-09-06 15:35:00,205.02,205.1,204.93,205.09,8065.0,202.1464,202.2253,202.0577,202.2154,8065.0
2024-09-06 15:40:00,205.05,205.19,204.99,205.13,9845.0,202.176,202.314,202.1168,202.2549,9845.0
2024-09-06 15:45:00,205.16,205.6,205.16,205.6,13406.0,202.2845,202.7183,202.2845,202.7183,13406.0
2024-09-06 15:50:00,205.6,205.78,204.95,205.01,50972.0,202.7183,202.8958,202.0774,202.1366,50972.0
2024-09-06 15:55:00,205.05,205.16,204.63,204.75,114896.0,202.176,202.2845,201.7619,201.8802,114896.0
2024-09-09 09:30:00,205.68,205.95,205.04,205.45,24090.0,202.7972,203.0634,202.1661,202.5704,24090.0
2024-09-09 09:35:00,205.41,205.9,205.37,205.9,7491.0,202.531,203.0141,202.4915,203.0141,7491.0
2024-09-09 09:40:00,205.88,206.18,205.75,206.16,15696.0,202.9944,203.2902,202.8662,203.2704,15696.0
2024-09-09 09:45:00,206.24,206.72,206.0,206.44,13569.0,203.3493,203.8226,203.1127,203.5465,13569.0
2024-09-09 09:50:00,206.46,206.7,206.44,206.51,11279.0,203.5662,203.8029,203.5465,203.6155,11279.0
2024-09-09 09:55:00,206.58,206.7,206.44,206.62,11723.0,203.6846,203.8029,203.5465,203.724,11723.0
2024-09-09 10:00:00,206.57,206.59,206.43,206.52,18423.0,203.6747,203.6944,203.5367,203.6254,18423.0
2024-09-09 10:05:00,206.54,206.64,206.5,206.56,20257.0,203.6451,203.7437,203.6057,203.6648,20257.0
2024-09-09 10:10:00,206.6,206.66,206.26,206.4,14125.0,203.7043,203.7634,203.369,203.5071,14125.0
2024-09-09 10:15:00,206.4,206.63,206.32,206.4,12382.0,203.5071,203.7339,203.4282,203.5071,12382.0
2024-09-09 10:20:00,206.47,206.53,206.27,206.35,8154.0,203.5761,203.6353,203.3789,203.4578,8154.0
2024-09-09 10:25:00,206.33,206.63,206.32,206.53,6717.0,203.4381,203.7339,203.4282,203.6353,6717.0
2024-09-09 10:30:00,206.52,206.64,206.43,206.48,8216.0,203.6254,203.7437,203.5367,203.586,8216.0
2024-09-09 10:35:00,206.5,206.83,206.4,206.82,6159.0,203.6057,203.931,203.5071,203.9212,6159.0
2024-09-09 10:40:00,206.82,207.06,206.82,207.02,3223.0,203.9212,204.1578,203.9212,204.1184,3223.0
2024-09-09 10:45:00,207.02,207.29,206.98,207.2,6107.0,204.1184,204.3846,204.0789,204.2959,6107.0
2024-09-09 10:50:00,207.21,207.3,207.15,207.23,5698.0,204.3057,204.3945,204.2466,204.3254,5698.0
2024-09-09 10:55:00,207.2,207.55,207.14,207.55,8209.0,204.2959,204.641,204.2367,204.641,8209.0
2024-09-09 11:00:00,207.55,207.9,207.54,207.86,11813.0,204.641,204.9861,204.6311,204.9466,11813.0
2024-09-09 11:05:00,207.77,207.93,207.66,207.66,5588.0,204.8579,205.0156,204.7494,204.7494,5588.0
2024-09-09 11:10:00,207.67,207.73,207.5,207.5,7175.0,204.7593,204.8184,204.5917,204.5917,7175.0
2024-09-09 11:15:00,207.56,207.58,207.38,207.38,5510.0,204.6508,204.6705,204.4733,204.4733,5510.0
2024-09-09 11:20:00,207.39,207.55,207.34,207.49,2959.0,204.4832,204.641,204.4339,204.5818,2959.0
2024-09-09 11:25:00,207.55,207.9,207.55,207.89,3890.0,204.641,204.9861,204.641,204.9762,3890.0
2024-09-09 11:30:00,207.94,208.13,207.9,208.13,5723.0,205.0255,205.2128,204.9861,205.2128,5723.0
2024-09-09 11:35:00,208.1,208.36,208.08,208.34,4087.0,205.1832,205.4396,205.1635,205.4199,4087.0
2024-09-09 11:40:00,208.42,208.69,208.33,208.68,2674.0,205.4988,205.765,205.41,205.7551,2674.0
2024-09-09 11:45:00,208.64,209.07,208.63,209.07,6206.0,205.7157,206.1397,205.7058,206.1397,6206.0
2024-09-09 11:50:00,209.04,209.14,208.96,209.06,6150.0,206.1101,206.2087,206.0312,206.1298,6150.0
2024-09-09 11:55:00,208.99,209.03,208.64,208.64,6129.0,206.0608,206.1002,205.7157,205.7157,6129.0
2024-09-09 12:00:00,208.61,208.72,208.48,208.61,6156.0,205.6861,205.7946,205.5579,205.6861,6156.0
2024-09-09 12:05:00,208.68,208.68,208.34,208.42,5382.0,205.7551,205.7551,205.4199,205.4988,5382.0
2024-09-09 12:10:00,208.42,208.48,208.23,208.38,6478.0,205.4988,205.5579,205.3114,205.4593,6478.0
2024-09-09 12:15:00,208.32,208.49,208.32,208.49,5409.0,205.4002,205.5678,205.4002,205.5678,5409.0
2024-09-09 12:20:00,208.44,208.49,208.31,208.44,4161.0,205.5185,205.5678,205.3903,205.5185,4161.0
2024-09-09 12:25:00,208.41,208.51,208.38,208.47,8820.0,205.4889,205.5875,205.4593,205.5481,8820.0
2024-09-09 12:30:00,208.43,208.44,208.36,208.43,2848.0,205.5086,205.5185,205.4396,205.5086,2848.0
2024-09-09 12:35:00,208.5,208.7,208.5,208.7,7665.0,205.5776,205.7748,205.5776,205.7748,7665.0
2024-09-09 12:40:00,208.7,208.91,208.65,208.81,3561.0,205.7748,205.9819,205.7255,205.8833,3561.0
2024-09-09 12:45:00,208.84,208.89,208.76,208.77,3967.0,205.9129,205.9622,205.834,205.8439,3967.0
2024-09-09 12:50:00,208.81,208.88,208.77,208.81,4372.0,205.8833,205.9523,205.8439,205.8833,4372.0
2024-09-09 12:55:00,208.8,209.08,208.79,209.04,5546.0,205.8734,206.1495,205.8636,206.1101,5546.0
2024-09-09 13:00:00,209.02,209.05,208.74,208.76,11113.0,206.0904,206.1199,205.8143,205.834,11113.0
2024-09-09 13:05:00,208.72,208.79,208.71,208.76,6969.0,205.7946,205.8636,205.7847,205.834,6969.0
2024-09-09 13:10:00,208.72,208.76,208.56,208.56,2973.0,205.7946,205.834,205.6368,205.6368,2973.0
2024-09-09 13:15:00,208.54,208.59,208.2,208.26,7740.0,205.6171,205.6664,205.2818,205.341,7740.0
2024-09-09 13:20:00,208.23,208.28,208.18,208.19,7972.0,205.3114,205.3607,205.2621,205.272,7972.0
2024-09-09 13:25:00,208.24,208.25,208.18,208.18,8449.0,205.3213,205.3311,205.2621,205.2621,8449.0
2024-09-09 13:30:00,208.15,208.15,207.93,208.02,15790.0,205.2325,205.2325,205.0156,205.1044,15790.0
2024-09-09 13:35:00,208.06,208.39,208.0,208.39,6723.0,205.1438,205.4692,205.0846,205.4692,6723.0
2024-09-09 13:40:00,208.39,208.43,208.17,208.21,4224.0,205.4692,205.5086,205.2523,205.2917,4224.0
2024-09-09 13:45:00,208.17,208.29,208.16,208.28,2418.0,205.2523,205.3706,205.2424,205.3607,2418.0
2024-09-09 13:50:00,208.32,208.34,208.2,208.34,4891.0,205.4002,205.4199,205.2818,205.4199,4891.0
2024-09-09 13:55:00,208.34,208.46,208.29,208.32,8451.0,205.4199,205.5382,205.3706,205.4002,8451.0
2024-09-09 14:00:00,208.33,208.36,208.15,208.21,3142.0,205.41,205.4396,205.2325,205.2917,3142.0
2024-09-09 14:05:00,208.16,208.16,208.03,208.06,6564.0,205.2424,205.2424,205.1142,205.1438,6564.0
2024-09-09 14:10:00,208.0,208.15,208.0,208.12,6815.0,205.0846,205.2325,205.0846,205.203,6815.0
2024-09-09 14:15:00,208.1,208.26,208.1,208.26,4467.0,205.1832,205.341,205.1832,205.341,4467.0
2024-09-09 14:20:00,208.26,208.36,208.18,208.36,4030.0,205.341,205.4396,205.2621,205.4396,4030.0
2024-09-09 14:25:00,208.36,208.6,208.36,208.58,3939.0,205.4396,205.6762,205.4396,205.6565,3939.0
2024-09-09 14:30:00,208.55,208.68,208.49,208.56,7843.0,205.6269,205.7551,205.5678,205.6368,7843.0
2024-09-09 14:35:00,208.52,208.59,208.36,208.36,5665.0,205.5974,205.6664,205.4396,205.4396,5665.0
2024-09-09 14:40:00,208.32,208.7,208.32,208.7,7008.0,205.4002,205.7748,205.4002,205.7748,7008.0
2024-09-09 14:45:00,208.68,208.76,208.68,208.75,2806.0,205.7551,205.834,205.7551,205.8241,2806.0
2024-09-09 14:50:00,208.74,208.79,208.56,208.56,8023.0,205.8143,205.8636,205.6368,205.6368,8023.0
2024-09-09 14:55:00,208.63,208.7,208.43,208.44,10483.0,205.7058,205.7748,205.5086,205.5185,10483.0
2024-09-09 15:00:00,208.34,208.46,208.27,208.42,5188.0,205.4199,205.5382,205.3509,205.4988,5188.0
2024-09-09 15:05:00,208.42,208.53,208.42,208.52,9230.0,205.4988,205.6072,205.4988,205.5974,9230.0
2024-09-09 15:10:00,208.52,208.52,208.33,208.37,6893.0,205.5974,205.5974,205.41,205.4495,6893.0
2024-09-09 15:15:00,208.37,208.49,208.33,208.33,9337.0,205.4495,205.5678,205.41,205.41,9337.0
2024-09-09 15:20:00,208.32,208.33,208.12,208.17,9812.0,205.4002,205.41,205.203,205.2523,9812.0
2024-09-09 15:25:00,208.16,208.35,208.13,208.26,10236.0,205.2424,205.4297,205.2128,205.341,10236.0
2024-09-09 15:30:00,208.27,208.47,208.26,208.39,18128.0,205.3509,205.5481,205.341,205.4692,18128.0
2024-09-09 15:35:00,208.42,208.46,208.26,208.4,15489.0,205.4988,205.5382,205.341,205.479,15489.0
2024-09-09 15:40:00,208.4,208.44,208.23,208.24,25859.0,205.479,205.5185,205.3114,205.3213,25859.0
2024-09-09 15:45:00,208.2,208.23,207.92,207.94,25719.0,205.2818,205.3114,205.0058,205.0255,25719.0
2024-09-09 15:50:00,207.93,208.17,207.68,208.17,64897.0,205.0156,205.2523,204.7691,205.2523,64897.0
2024-09-09 15:55:00,208.15,208.54,208.11,208.48,120842.0,205.2325,205.6171,205.1931,205.5579,120842.0
2024-09-10 09:30:00,208.95,209.42,208.7,208.84,18421.0,206.0213,206.4847,205.7748,205.9129,18421.0
2024-09-10 09:35:00,208.84,209.88,208.84,209.81,5585.0,205.9129,206.9383,205.9129,206.8693,5585.0
2024-09-10 09:40:00,209.61,209.99,209.48,209.5,6511.0,206.6721,207.0468,206.5439,206.5636,6511.0
2024-09-10 09:45:00,209.72,209.92,209.42,209.43,6844.0,206.7805,206.9777,206.4847,206.4946,6844.0
2024-09-10 09:50:00,209.56,209.93,209.55,209.86,14421.0,206.6228,206.9876,206.6129,206.9186,14421.0
2024-09-10 09:55:00,209.84,209.95,209.45,209.77,35751.0,206.8989,207.0073,206.5143,206.8298,35751.0
2024-09-10 10:00:00,209.75,209.75,209.01,209.11,19197.0,206.8101,206.8101,206.0805,206.1791,19197.0
2024-09-10 10:05:00,209.05,209.22,208.72,209.15,14756.0,206.1199,206.2875,205.7946,206.2185,14756.0
2024-09-10 10:10:00,209.21,209.29,209.21,209.26,8080.0,206.2777,206.3566,206.2777,206.327,8080.0
2024-09-10 10:15:00,209.26,209.5,209.17,209.22,18209.0,206.327,206.5636,206.2383,206.2875,18209.0
2024-09-10 10:20:00,209.3,209.39,209.18,209.33,4324.0,206.3664,206.4552,206.2481,206.396,4324.0
2024-09-10 10:25:00,209.35,209.42,209.23,209.38,15965.0,206.4157,206.4847,206.2974,206.4453,15965.0
2024-09-10 10:30:00,209.39,209.42,209.25,209.25,5622.0,206.4552,206.4847,206.3171,206.3171,5622.0
2024-09-10 10:35:00,209.23,209.47,209.22,209.46,10753.0,206.2974,206.534,206.2875,206.5242,10753.0
2024-09-10 10:40:00,209.46,209.46,209.27,209.37,2764.0,206.5242,206.5242,206.3368,206.4354,2764.0
2024-09-10 10:45:00,209.38,209.38,209.01,209.09,13231.0,206.4453,206.4453,206.0805,206.1594,13231.0
2024-09-10 10:50:00,209.15,209.28,209.14,209.21,5470.0,206.2185,206.3467,206.2087,206.2777,5470.0
2024-09-10 10:55:00,209.21,209.31,209.19,209.29,3323.0,206.2777,206.3763,206.258,206.3566,3323.0
2024-09-10 11:00:00,209.2,209.2,208.97,209.05,6778.0,206.2678,206.2678,206.0411,206.1199,6778.0
2024-09-10 11:05:00,209.05,209.16,209.0,209.12,10341.0,206.1199,206.2284,206.0706,206.189,10341.0
2024-09-10 11:10:00,209.12,209.15,208.99,209.06,12225.0,206.189,206.2185,206.0608,206.1298,12225.0
2024-09-10 11:15:00,209.1,209.11,208.84,208.91,3416.0,206.1692,206.1791,205.9129,205.9819,3416.0
2024-09-10 11:20:00,208.87,209.15,208.75,209.06,5891.0,205.9425,206.2185,205.8241,206.1298,5891.0
2024-09-10 11:25:00,209.11,209.18,208.96,209.04,3135.0,206.1791,206.2481,206.0312,206.1101,3135.0
2024-09-10 11:30:00,209.04,209.06,208.75,208.78,3466.0,206.1101,206.1298,205.8241,205.8537,3466.0
2024-09-10 11:35:00,208.82,208.82,208.39,208.48,3447.0,205.8932,205.8932,205.4692,205.5579,3447.0
2024-09-10 11:40:00,208.44,208.56,208.35,208.35,6079.0,205.5185,205.6368,205.4297,205.4297,6079.0
2024-09-10 11:45:00,208.41,208.51,208.35,208.36,3347.0,205.4889,205.5875,205.4297,205.4396,3347.0
2024-09-10 11:50:00,208.26,208.31,208.06,208.23,3589.0,205.341,205.3903,205.1438,205.3114,3589.0
2024-09-10 11:55:00,208.13,208.23,208.01,208.03,4894.0,205.2128,205.3114,205.0945,205.1142,4894.0
2024-09-10 12:00:00,208.01,208.16,207.86,207.88,4725.0,205.0945,205.2424,204.9466,204.9663,4725.0
2024-09-10 12:05:00,207.91,208.08,207.9,208.08,2199.0,204.9959,205.1635,204.9861,205.1635,2199.0
2024-09-10 12:10:00,208.13,208.36,208.04,208.1,4084.0,205.2128,205.4396,205.1241,205.1832,4084.0
2024-09-10 12:15:00,208.17,208.58,208.17,208.58,2702.0,205.2523,205.6565,205.2523,205.6565,2702.0
2024-09-10 12:20:00,208.44,208.45,208.38,208.4,2424.0,205.5185,205.5283,205.4593,205.479,2424.0
2024-09-10 12:25:00,208.56,208.57,208.31,208.48,6906.0,205.6368,205.6467,205.3903,205.5579,6906.0
2024-09-10 12:30:00,208.41,208.45,208.34,208.34,1500.0,205.4889,205.5283,205.4199,205.4199,1500.0
2024-09-10 12:35:00,208.46,208.46,208.09,208.09,7556.0,205.5382,205.5382,205.1734,205.1734,7556.0
2024-09-10 12:40:00,208.12,208.14,207.87,207.89,4203.0,205.203,205.2227,204.9565,204.9762,4203.0
2024-09-10 12:45:00,207.89,208.01,207.86,207.95,4636.0,204.9762,205.0945,204.9466,205.0353,4636.0
2024-09-10 12:50:00,207.95,208.01,207.85,207.85,3364.0,205.0353,205.0945,204.9368,204.9368,3364.0
2024-09-10 12:55:00,207.98,208.0,207.84,207.93,2674.0,205.0649,205.0846,204.9269,205.0156,2674.0
2024-09-10 13:00:00,207.92,207.98,207.91,207.97,1210.0,205.0058,205.0649,204.9959,205.0551,1210.0
2024-09-10 13:05:00,207.96,208.03,207.83,207.9,17089.0,205.0452,205.1142,204.917,204.9861,17089.0
2024-09-10 13:10:00,207.84,207.88,207.78,207.86,3324.0,204.9269,204.9663,204.8677,204.9466,3324.0
2024-09-10 13:15:00,207.86,207.93,207.79,207.86,8311.0,204.9466,205.0156,204.8776,204.9466,8311.0
2024-09-10 13:20:00,207.84,207.85,207.7,207.71,6496.0,204.9269,204.9368,204.7889,204.7987,6496.0
2024-09-10 13:25:00,207.71,207.77,207.69,207.72,4618.0,204.7987,204.8579,204.779,204.8086,4618.0
2024-09-10 13:30:00,207.77,207.82,207.72,207.82,12472.0,204.8579,204.9072,204.8086,204.9072,12472.0
2024-09-10 13:35:00,207.77,207.79,207.63,207.64,2967.0,204.8579,204.8776,204.7198,204.7297,2967.0
2024-09-10 13:40:00,207.7,207.74,207.54,207.54,4384.0,204.7889,204.8283,204.6311,204.6311,4384.0
2024-09-10 13:45:00,207.59,207.62,207.41,207.48,1800.0,204.6804,204.71,204.5029,204.5719,1800.0
2024-09-10 13:50:00,207.48,207.49,207.29,207.34,4591.0,204.5719,204.5818,204.3846,204.4339,4591.0
2024-09-10 13:55:00,207.37,207.44,207.36,207.37,2600.0,204.4635,204.5325,204.4536,204.4635,2600.0
2024-09-10 14:00:00,207.42,207.43,207.27,207.28,5552.0,204.5128,204.5226,204.3649,204.3747,5552.0
2024-09-10 14:05:00,207.31,207.43,207.2,207.33,11703.0,204.4043,204.5226,204.2959,204.424,11703.0
2024-09-10 14:10:00,207.33,207.33,207.0,207.06,10128.0,204.424,204.424,204.0987,204.1578,10128.0
2024-09-10 14:15:00,207.05,207.05,206.94,206.97,3428.0,204.148,204.148,204.0395,204.0691,3428.0
2024-09-10 14:20:00,206.92,206.97,206.71,206.84,7152.0,204.0198,204.0691,203.8127,203.9409,7152.0
2024-09-10 14:25:00,206.88,207.12,206.88,207.09,5350.0,203.9803,204.217,203.9803,204.1874,5350.0
2024-09-10 14:30:00,207.09,207.57,207.08,207.46,16181.0,204.1874,204.6607,204.1775,204.5522,16181.0
2024-09-10 14:35:00,207.57,207.57,207.02,207.09,29228.0,204.6607,204.6607,204.1184,204.1874,29228.0
2024-09-10 14:40:00,207.07,207.38,207.03,207.28,24398.0,204.1677,204.4733,204.1282,204.3747,24398.0
2024-09-10 14:45:00,207.3,207.52,207.25,207.28,18191.0,204.3945,204.6114,204.3452,204.3747,18191.0
2024-09-10 14:50:00,207.31,207.6,207.19,207.6,32788.0,204.4043,204.6903,204.286,204.6903,32788.0
2024-09-10 14:55:00,207.61,207.74,207.52,207.56,42419.0,204.7001,204.8283,204.6114,204.6508,42419.0
2024-09-10 15:00:00,207.56,207.94,207.54,207.89,14723.0,204.6508,205.0255,204.6311,204.9762,14723.0
2024-09-10 15:05:00,207.89,207.93,207.6,207.78,23967.0,204.9762,205.0156,204.6903,204.8677,23967.0
2024-09-10 15:10:00,207.79,207.87,207.73,207.77,9146.0,204.8776,204.9565,204.8184,204.8579,9146.0
2024-09-10 15:15:00,207.79,207.79,207.51,207.67,51240.0,204.8776,204.8776,204.6015,204.7593,51240.0
2024-09-10 15:20:00,207.65,207.77,207.62,207.75,9595.0,204.7396,204.8579,204.71,204.8382,9595.0
2024-09-10 15:25:00,207.65,207.83,207.54,207.79,14769.0,204.7396,204.917,204.6311,204.8776,14769.0
2024-09-10 15:30:00,207.74,207.88,207.64,207.87,27590.0,204.8283,204.9663,204.7297,204.9565,27590.0
2024-09-10 15:35:00,207.87,208.1,207.82,207.86,18119.0,204.9565,205.1832,204.9072,204.9466,18119.0
2024-09-10 15:40:00,207.86,208.01,207.83,208.0,15547.0,204.9466,205.0945,204.917,205.0846,15547.0
2024-09-10 15:45:00,208.0,208.4,207.93,208.18,26812.0,205.0846,205.479,205.0156,205.2621,26812.0
2024-09-10 15:50:00,208.12,208.55,208.12,208.35,73512.0,205.203,205.6269,205.203,205.4297,73512.0
2024-09-10 15:55:00,208.27,208.33,207.98,208.21,239840.0,205.3509,205.41,205.0649,205.2917,239840.0
2024-09-11 09:30:00,207.61,208.35,207.05,207.21,21166.0,204.7001,205.4297,204.148,204.3057,21166.0
2024-09-11 09:35:00,207.25,207.38,206.48,206.69,6107.0,204.3452,204.4733,203.586,203.793,6107.0
2024-09-11 09:40:00,206.68,206.77,206.26,206.34,5955.0,203.7832,203.8719,203.369,203.4479,5955.0
2024-09-11 09:45:00,206.36,206.38,205.73,205.99,6222.0,203.4676,203.4874,202.8465,203.1028,6222.0
2024-09-11 09:50:00,206.23,206.36,205.86,206.21,4063.0,203.3395,203.4676,202.9746,203.3197,4063.0
2024-09-11 09:55:00,206.18,206.37,205.85,206.1,6417.0,203.2902,203.4775,202.9648,203.2113,6417.0
2024-09-11 10:00:00,206.16,206.3,205.51,205.59,8489.0,203.2704,203.4085,202.6295,202.7084,8489.0
2024-09-11 10:05:00,205.67,205.74,205.32,205.32,12305.0,202.7873,202.8563,202.4422,202.4422,12305.0
2024-09-11 10:10:00,205.36,205.36,205.03,205.11,4419.0,202.4817,202.4817,202.1563,202.2352,4419.0
2024-09-11 10:15:00,205.02,205.06,204.73,204.81,8002.0,202.1464,202.1859,201.8605,201.9394,8002.0
2024-09-11 10:20:00,204.72,204.83,204.46,204.47,10499.0,201.8506,201.9591,201.5943,201.6041,10499.0
2024-09-11 10:25:00,204.33,204.33,204.13,204.13,2716.0,201.4661,201.4661,201.2689,201.2689,2716.0
2024-09-11 10:30:00,204.21,204.4,204.11,204.32,7672.0,201.3478,201.5351,201.2492,201.4562,7672.0
2024-09-11 10:35:00,204.3,204.37,204.2,204.27,8172.0,201.4365,201.5055,201.3379,201.4069,8172.0
2024-09-11 10:40:00,204.26,204.26,204.12,204.2,13656.0,201.3971,201.3971,201.259,201.3379,13656.0
2024-09-11 10:45:00,204.2,204.47,204.14,204.38,22499.0,201.3379,201.6041,201.2788,201.5154,22499.0
2024-09-11 10:50:00,204.49,204.79,204.29,204.39,24008.0,201.6238,201.9196,201.4266,201.5252,24008.0
2024-09-11 10:55:00,204.4,204.8,204.39,204.73,52329.0,201.5351,201.9295,201.5252,201.8605,52329.0
2024-09-11 11:00:00,204.83,205.45,204.73,205.36,35549.0,201.9591,202.5704,201.8605,202.4817,35549.0
2024-09-11 11:05:00,205.25,205.98,205.24,205.92,1935.0,202.3732,203.093,202.3633,203.0338,1935.0
2024-09-11 11:10:00,205.76,206.29,205.76,205.99,6804.0,202.876,203.3986,202.876,203.1028,6804.0
2024-09-11 11:15:00,205.97,206.24,205.79,206.1,6299.0,203.0831,203.3493,202.9056,203.2113,6299.0
2024-09-11 11:20:00,206.01,206.08,205.51,205.74,6462.0,203.1225,203.1916,202.6295,202.8563,6462.0
2024-09-11 11:25:00,205.72,205.75,205.44,205.51,9358.0,202.8366,202.8662,202.5605,202.6295,9358.0
2024-09-11 11:30:00,205.54,205.59,205.49,205.5,1282.0,202.6591,202.7084,202.6098,202.6197,1282.0
2024-09-11 11:35:00,205.5,205.79,205.5,205.79,5834.0,202.6197,202.9056,202.6197,202.9056,5834.0
2024-09-11 11:40:00,205.81,205.88,205.64,205.74,4757.0,202.9253,202.9944,202.7577,202.8563,4757.0
2024-09-11 11:45:00,205.74,205.77,205.66,205.73,6909.0,202.8563,202.8859,202.7774,202.8465,6909.0
2024-09-11 11:50:00,205.66,205.78,205.59,205.76,3283.0,202.7774,202.8958,202.7084,202.876,3283.0
2024-09-11 11:55:00,205.64,205.71,205.26,205.62,5195.0,202.7577,202.8267,202.3831,202.738,5195.0
2024-09-11 12:00:00,205.69,205.84,205.59,205.84,20877.0,202.807,202.9549,202.7084,202.9549,20877.0
2024-09-11 12:05:00,205.84,206.1,205.81,205.81,10959.0,202.9549,203.2113,202.9253,202.9253,10959.0
2024-09-11 12:10:00,205.88,206.03,205.69,206.03,33543.0,202.9944,203.1423,202.807,203.1423,33543.0
2024-09-11 12:15:00,206.12,206.14,205.96,206.02,2489.0,203.231,203.2507,203.0732,203.1324,2489.0
2024-09-11 12:20:00,206.04,206.07,205.8,205.88,6634.0,203.1521,203.1817,202.9155,202.9944,6634.0
2024-09-11 12:25:00,205.8,205.93,205.79,205.79,5094.0,202.9155,203.0437,202.9056,202.9056,5094.0
2024-09-11 12:30:00,205.88,205.88,205.6,205.7,3264.0,202.9944,202.9944,202.7183,202.8169,3264.0
2024-09-11 12:35:00,205.85,205.98,205.81,205.97,1101.0,202.9648,203.093,202.9253,203.0831,1101.0
2024-09-11 12:40:00,205.98,206.31,205.98,206.12,3932.0,203.093,203.4183,203.093,203.231,3932.0
2024-09-11 12:45:00,206.19,206.43,206.19,206.43,1505.0,203.3,203.5367,203.3,203.5367,1505.0
2024-09-11 12:50:00,206.47,206.47,206.32,206.46,4145.0,203.5761,203.5761,203.4282,203.5662,4145.0
2024-09-11 12:55:00,206.38,206.46,206.36,206.37,3561.0,203.4874,203.5662,203.4676,203.4775,3561.0
2024-09-11 13:00:00,206.29,206.44,206.29,206.36,4891.0,203.3986,203.5465,203.3986,203.4676,4891.0
2024-09-11 13:05:00,206.34,206.69,206.33,206.69,3442.0,203.4479,203.793,203.4381,203.793,3442.0
2024-09-11 13:10:00,206.69,206.8,206.64,206.64,2784.0,203.793,203.9015,203.7437,203.7437,2784.0
2024-09-11 13:15:00,206.65,206.68,206.46,206.68,3876.0,203.7536,203.7832,203.5662,203.7832,3876.0
2024-09-11 13:20:00,206.61,206.68,206.54,206.62,3305.0,203.7141,203.7832,203.6451,203.724,3305.0
2024-09-11 13:25:00,206.58,206.92,206.57,206.92,4258.0,203.6846,204.0198,203.6747,204.0198,4258.0
2024-09-11 13:30:00,206.83,206.93,206.76,206.93,1236.0,203.931,204.0296,203.862,204.0296,1236.0
2024-09-11 13:35:00,206.89,207.06,206.88,207.06,2010.0,203.9902,204.1578,203.9803,204.1578,2010.0
2024-09-11 13:40:00,207.12,207.22,207.04,207.12,10319.0,204.217,204.3156,204.1381,204.217,10319.0
2024-09-11 13:45:00,207.16,207.41,207.16,207.38,4563.0,204.2564,204.5029,204.2564,204.4733,4563.0
2024-09-11 13:50:00,207.3,207.37,207.0,207.03,2939.0,204.3945,204.4635,204.0987,204.1282,2939.0
2024-09-11 13:55:00,207.03,207.04,206.75,206.8,4822.0,204.1282,204.1381,203.8522,203.9015,4822.0
2024-09-11 14:00:00,206.72,207.03,206.72,207.03,5305.0,203.8226,204.1282,203.8226,204.1282,5305.0
2024-09-11 14:05:00,207.02,207.08,207.02,207.08,330.0,204.1184,204.1775,204.1184,204.1775,330.0
2024-09-11 14:10:00,207.09,207.2,206.92,207.03,2815.0,204.1874,204.2959,204.0198,204.1282,2815.0
2024-09-11 14:15:00,206.96,206.98,206.8,206.82,4153.0,204.0592,204.0789,203.9015,203.9212,4153.0
2024-09-11 14:20:00,206.83,206.94,206.8,206.92,1653.0,203.931,204.0395,203.9015,204.0198,1653.0
2024-09-11 14:25:00,206.92,206.96,206.6,206.6,4897.0,204.0198,204.0592,203.7043,203.7043,4897.0
2024-09-11 14:30:00,206.6,206.95,206.6,206.94,2713.0,203.7043,204.0494,203.7043,204.0395,2713.0
2024-09-11 14:35:00,206.85,207.01,206.81,207.01,4959.0,203.9508,204.1085,203.9113,204.1085,4959.0
2024-09-11 14:40:00,207.07,207.1,206.8,206.86,10913.0,204.1677,204.1973,203.9015,203.9606,10913.0
2024-09-11 14:45:00,206.86,206.87,206.74,206.86,6217.0,203.9606,203.9705,203.8423,203.9606,6217.0
2024-09-11 14:50:00,206.86,206.88,206.64,206.69,7978.0,203.9606,203.9803,203.7437,203.793,7978.0
2024-09-11 14:55:00,206.69,206.87,206.69,206.81,2262.0,203.793,203.9705,203.793,203.9113,2262.0
2024-09-11 15:00:00,206.81,206.87,206.68,206.79,7093.0,203.9113,203.9705,203.7832,203.8916,7093.0
2024-09-11 15:05:00,206.84,206.87,206.67,206.78,8574.0,203.9409,203.9705,203.7733,203.8817,8574.0
2024-09-11 15:10:00,206.83,206.88,206.8,206.87,1100.0,203.931,203.9803,203.9015,203.9705,1100.0
2024-09-11 15:15:00,206.81,207.04,206.81,207.04,12519.0,203.9113,204.1381,203.9113,204.1381,12519.0
2024-09-11 15:20:00,207.12,207.39,207.1,207.39,6494.0,204.217,204.4832,204.1973,204.4832,6494.0
2024-09-11 15:25:00,207.43,207.66,207.43,207.59,7787.0,204.5226,204.7494,204.5226,204.6804,7787.0
2024-09-11 15:30:00,207.65,207.73,207.39,207.59,8409.0,204.7396,204.8184,204.4832,204.6804,8409.0
2024-09-11 15:35:00,207.6,207.66,207.49,207.52,6732.0,204.6903,204.7494,204.5818,204.6114,6732.0
2024-09-11 15:40:00,207.51,207.51,207.08,207.33,11831.0,204.6015,204.6015,204.1775,204.424,11831.0
2024-09-11 15:45:00,207.29,207.6,207.25,207.45,11908.0,204.3846,204.6903,204.3452,204.5424,11908.0
2024-09-11 15:50:00,207.42,207.53,207.2,207.4,26186.0,204.5128,204.6212,204.2959,204.4931,26186.0
2024-09-11 15:55:00,207.43,207.8,207.43,207.5,90536.0,204.5226,204.8875,204.5226,204.5917,90536.0
2024-09-12 09:30:00,207.24,207.24,205.97,206.2,38465.0,204.3353,204.3353,203.0831,203.3099,38465.0
2024-09-12 09:35:00,206.11,206.47,205.45,206.03,15636.0,203.2211,203.5761,202.5704,203.1423,15636.0
2024-09-12 09:40:00,206.03,206.16,205.82,205.95,9417.0,203.1423,203.2704,202.9352,203.0634,9417.0
2024-09-12 09:45:00,205.79,206.45,205.79,206.27,6961.0,202.9056,203.5564,202.9056,203.3789,6961.0
2024-09-12 09:50:00,206.18,206.38,205.89,205.89,8819.0,203.2902,203.4874,203.0042,203.0042,8819.0
2024-09-12 09:55:00,205.74,206.07,205.63,205.73,6126.0,202.8563,203.1817,202.7479,202.8465,6126.0
2024-09-12 10:00:00,205.64,205.64,205.28,205.36,7800.0,202.7577,202.7577,202.4028,202.4817,7800.0
2024-09-12 10:05:00,205.36,205.51,205.13,205.26,8697.0,202.4817,202.6295,202.2549,202.3831,8697.0
2024-09-12 10:10:00,205.25,205.64,205.18,205.64,8319.0,202.3732,202.7577,202.3042,202.7577,8319.0
2024-09-12 10:15:00,205.56,205.61,205.28,205.41,11058.0,202.6788,202.7281,202.4028,202.531,11058.0
2024-09-12 10:20:00,205.47,205.84,205.37,205.84,8349.0,202.5901,202.9549,202.4915,202.9549,8349.0
2024-09-12 10:25:00,206.12,206.25,206.0,206.25,6579.0,203.231,203.3592,203.1127,203.3592,6579.0
2024-09-12 10:30:00,206.18,206.28,206.0,206.08,7524.0,203.2902,203.3888,203.1127,203.1916,7524.0
2024-09-12 10:35:00,206.04,206.4,205.94,206.4,3845.0,203.1521,203.5071,203.0535,203.5071,3845.0
2024-09-12 10:40:00,206.31,206.44,206.01,206.44,6540.0,203.4183,203.5465,203.1225,203.5465,6540.0
2024-09-12 10:45:00,206.37,206.5,206.24,206.41,9966.0,203.4775,203.6057,203.3493,203.5169,9966.0
2024-09-12 10:50:00,206.34,206.34,206.09,206.09,11530.0,203.4479,203.4479,203.2014,203.2014,11530.0
2024-09-12 10:55:00,206.12,206.33,206.04,206.05,8325.0,203.231,203.4381,203.1521,203.162,8325.0
2024-09-12 11:00:00,206.08,206.31,206.06,206.3,3582.0,203.1916,203.4183,203.1718,203.4085,3582.0
2024-09-12 11:05:00,206.28,206.43,206.25,206.27,4156.0,203.3888,203.5367,203.3592,203.3789,4156.0
2024-09-12 11:10:00,206.31,206.62,206.28,206.61,3399.0,203.4183,203.724,203.3888,203.7141,3399.0
2024-09-12 11:15:00,206.62,206.62,206.35,206.35,4268.0,203.724,203.724,203.4578,203.4578,4268.0
2024-09-12 11:20:00,206.36,206.5,206.31,206.42,4365.0,203.4676,203.6057,203.4183,203.5268,4365.0
2024-09-12 11:25:00,206.33,206.33,206.04,206.06,6076.0,203.4381,203.4381,203.1521,203.1718,6076.0
2024-09-12 11:30:00,205.95,205.98,205.62,205.72,4408.0,203.0634,203.093,202.738,202.8366,4408.0
2024-09-12 11:35:00,205.66,205.89,205.66,205.75,3618.0,202.7774,203.0042,202.7774,202.8662,3618.0
2024-09-12 11:40:00,205.73,205.75,205.4,205.4,5104.0,202.8465,202.8662,202.5211,202.5211,5104.0
2024-09-12 11:45:00,205.48,205.58,205.4,205.58,6653.0,202.6,202.6986,202.5211,202.6986,6653.0
2024-09-12 11:50:00,205.56,205.6,205.35,205.47,5838.0,202.6788,202.7183,202.4718,202.5901,5838.0
2024-09-12 11:55:00,205.52,205.7,205.51,205.57,2731.0,202.6394,202.8169,202.6295,202.6887,2731.0
2024-09-12 12:00:00,205.57,205.71,205.54,205.71,4269.0,202.6887,202.8267,202.6591,202.8267,4269.0
2024-09-12 12:05:00,205.71,205.72,205.49,205.6,4335.0,202.8267,202.8366,202.6098,202.7183,4335.0
2024-09-12 12:10:00,205.64,205.64,205.49,205.5,3374.0,202.7577,202.7577,202.6098,202.6197,3374.0
2024-09-12 12:15:00,205.55,205.81,205.47,205.81,6705.0,202.669,202.9253,202.5901,202.9253,6705.0
2024-09-12 12:20:00,205.76,205.89,205.73,205.73,2476.0,202.876,203.0042,202.8465,202.8465,2476.0
2024-09-12 12:25:00,205.8,205.81,205.71,205.71,4621.0,202.9155,202.9253,202.8267,202.8267,4621.0
2024-09-12 12:30:00,205.74,205.88,205.74,205.88,4915.0,202.8563,202.9944,202.8563,202.9944,4915.0
2024-09-12 12:35:00,205.94,206.15,205.94,206.09,5617.0,203.0535,203.2606,203.0535,203.2014,5617.0
2024-09-12 12:40:00,206.04,206.11,205.83,206.02,4239.0,203.1521,203.2211,202.9451,203.1324,4239.0
2024-09-12 12:45:00,206.1,206.21,206.02,206.17,2313.0,203.2113,203.3197,203.1324,203.2803,2313.0
2024-09-12 12:50:00,206.17,206.3,206.12,206.19,7512.0,203.2803,203.4085,203.231,203.3,7512.0
2024-09-12 12:55:00,206.2,206.31,206.11,206.25,4289.0,203.3099,203.4183,203.2211,203.3592,4289.0
2024-09-12 13:00:00,206.2,206.45,206.16,206.38,3936.0,203.3099,203.5564,203.2704,203.4874,3936.0
2024-09-12 13:05:00,206.45,206.5,206.38,206.5,2382.0,203.5564,203.6057,203.4874,203.6057,2382.0
2024-09-12 13:10:00,206.45,206.59,206.45,206.54,5527.0,203.5564,203.6944,203.5564,203.6451,5527.0
2024-09-12 13:15:00,206.55,206.78,206.55,206.73,3581.0,203.655,203.8817,203.655,203.8324,3581.0
2024-09-12 13:20:00,206.7,206.88,206.64,206.87,2841.0,203.8029,203.9803,203.7437,203.9705,2841.0
2024-09-12 13:25:00,206.89,206.99,206.8,206.84,4980.0,203.9902,204.0888,203.9015,203.9409,4980.0
2024-09-12 13:30:00,206.91,207.07,206.91,207.07,7980.0,204.0099,204.1677,204.0099,204.1677,7980.0
2024-09-12 13:35:00,207.05,207.2,207.02,207.2,3076.0,204.148,204.2959,204.1184,204.2959,3076.0
2024-09-12 13:40:00,207.2,207.22,207.13,207.16,3422.0,204.2959,204.3156,204.2268,204.2564,3422.0
2024-09-12 13:45:00,207.19,207.32,207.18,207.2,8942.0,204.286,204.4142,204.2761,204.2959,8942.0
2024-09-12 13:50:00,207.17,207.42,207.17,207.28,3868.0,204.2663,204.5128,204.2663,204.3747,3868.0
2024-09-12 13:55:00,207.35,207.46,207.34,207.37,4530.0,204.4438,204.5522,204.4339,204.4635,4530.0
2024-09-12 14:00:00,207.42,207.44,207.36,207.4,6386.0,204.5128,204.5325,204.4536,204.4931,6386.0
2024-09-12 14:05:00,207.37,207.44,207.34,207.34,3129.0,204.4635,204.5325,204.4339,204.4339,3129.0
2024-09-12 14:10:00,207.39,207.5,207.35,207.47,6614.0,204.4832,204.5917,204.4438,204.5621,6614.0
2024-09-12 14:15:00,207.44,207.47,207.24,207.24,6933.0,204.5325,204.5621,204.3353,204.3353,6933.0
2024-09-12 14:20:00,207.23,207.37,207.22,207.26,6607.0,204.3254,204.4635,204.3156,204.355,6607.0
2024-09-12 14:25:00,207.33,207.51,207.3,207.31,4304.0,204.424,204.6015,204.3945,204.4043,4304.0
2024-09-12 14:30:00,207.35,207.35,207.07,207.21,4928.0,204.4438,204.4438,204.1677,204.3057,4928.0
2024-09-12 14:35:00,207.2,207.25,207.12,207.12,2519.0,204.2959,204.3452,204.217,204.217,2519.0
2024-09-12 14:40:00,207.16,207.39,207.16,207.35,3838.0,204.2564,204.4832,204.2564,204.4438,3838.0
2024-09-12 14:45:00,207.36,207.54,207.31,207.43,8544.0,204.4536,204.6311,204.4043,204.5226,8544.0
2024-09-12 14:50:00,207.4,207.4,207.03,207.22,9919.0,204.4931,204.4931,204.1282,204.3156,9919.0
2024-09-12 14:55:00,207.16,207.29,207.07,207.29,6185.0,204.2564,204.3846,204.1677,204.3846,6185.0
2024-09-12 15:00:00,207.28,207.31,207.1,207.12,3809.0,204.3747,204.4043,204.1973,204.217,3809.0
2024-09-12 15:05:00,207.19,207.29,207.15,207.29,3367.0,204.286,204.3846,204.2466,204.3846,3367.0
2024-09-12 15:10:00,207.22,207.26,207.17,207.25,4198.0,204.3156,204.355,204.2663,204.3452,4198.0
2024-09-12 15:15:00,207.24,207.44,207.2,207.44,5279.0,204.3353,204.5325,204.2959,204.5325,5279.0
2024-09-12 15:20:00,207.46,207.56,207.42,207.54,4758.0,204.5522,204.6508,204.5128,204.6311,4758.0
2024-09-12 15:25:00,207.59,207.75,207.58,207.65,10469.0,204.6804,204.8382,204.6705,204.7396,10469.0
2024-09-12 15:30:00,207.64,207.84,207.59,207.83,17050.0,204.7297,204.9269,204.6804,204.917,17050.0
2024-09-12 15:35:00,207.82,208.04,207.81,208.0,14641.0,204.9072,205.1241,204.8973,205.0846,14641.0
2024-09-12 15:40:00,207.99,208.13,207.89,208.1,21014.0,205.0748,205.2128,204.9762,205.1832,21014.0
2024-09-12 15:45:00,208.1,208.12,207.85,207.88,33519.0,205.1832,205.203,204.9368,204.9663,33519.0
2024-09-12 15:50:00,207.86,208.29,207.8,208.16,34273.0,204.9466,205.3706,204.8875,205.2424,34273.0
2024-09-12 15:55:00,208.13,208.24,207.8,207.87,72395.0,205.2128,205.3213,204.8875,204.9565,72395.0
2024-09-13 09:30:00,207.36,207.85,206.67,206.84,20306.0,205.1907,205.6755,204.5079,204.6761,20306.0
2024-09-13 09:35:00,207.08,207.68,206.68,206.76,14043.0,204.9136,205.5073,204.5178,204.5969,14043.0
2024-09-13 09:40:00,206.77,207.22,206.6,207.15,5395.0,204.6068,205.0521,204.4386,204.9829,5395.0
2024-09-13 09:45:00,207.17,207.83,207.16,207.61,7486.0,205.0026,205.6557,204.9927,205.438,7486.0
2024-09-13 09:50:00,207.58,207.58,207.27,207.28,3930.0,205.4084,205.4084,205.1016,205.1115,3930.0
2024-09-13 09:55:00,207.27,207.88,207.19,207.88,12393.0,205.1016,205.7052,205.0224,205.7052,12393.0
2024-09-13 10:00:00,208.0,208.18,207.55,207.7,10468.0,205.824,206.0021,205.3787,205.5271,10468.0
2024-09-13 10:05:00,207.71,207.78,207.55,207.78,2879.0,205.537,205.6063,205.3787,205.6063,2879.0
2024-09-13 10:10:00,207.68,208.04,207.67,208.03,10058.0,205.5073,205.8635,205.4974,205.8536,10058.0
2024-09-13 10:15:00,207.96,208.41,207.95,208.31,13114.0,205.7844,206.2297,205.7745,206.1307,13114.0
2024-09-13 10:20:00,208.39,208.39,208.12,208.34,8240.0,206.2099,206.2099,205.9427,206.1604,8240.0
2024-09-13 10:25:00,208.36,208.41,208.05,208.11,12123.0,206.1802,206.2297,205.8734,205.9328,12123.0
2024-09-13 10:30:00,208.08,208.14,207.8,207.85,28353.0,205.9031,205.9625,205.6261,205.6755,28353.0
2024-09-13 10:35:00,207.74,207.92,207.65,207.92,9953.0,205.5667,205.7448,205.4776,205.7448,9953.0
2024-09-13 10:40:00,207.93,207.97,207.69,207.75,16560.0,205.7547,205.7943,205.5172,205.5766,16560.0
2024-09-13 10:45:00,207.77,208.08,207.7,208.06,7731.0,205.5964,205.9031,205.5271,205.8833,7731.0
2024-09-13 10:50:00,208.06,208.2,208.0,208.09,3846.0,205.8833,206.0219,205.824,205.913,3846.0
2024-09-13 10:55:00,208.09,208.46,208.07,208.46,34940.0,205.913,206.2791,205.8932,206.2791,34940.0
2024-09-13 11:00:00,208.45,208.45,207.99,208.08,20575.0,206.2693,206.2693,205.8141,205.9031,20575.0
2024-09-13 11:05:00,208.03,208.08,207.84,207.96,4017.0,205.8536,205.9031,205.6656,205.7844,4017.0
2024-09-13 11:10:00,207.96,208.0,207.8,207.88,28007.0,205.7844,205.824,205.6261,205.7052,28007.0
2024-09-13 11:15:00,207.81,208.0,207.8,207.88,4561.0,205.6359,205.824,205.6261,205.7052,4561.0
2024-09-13 11:20:00,207.84,208.04,207.76,208.03,14384.0,205.6656,205.8635,205.5865,205.8536,14384.0
2024-09-13 11:25:00,208.01,208.09,207.94,207.94,6780.0,205.8339,205.913,205.7646,205.7646,6780.0
2024-09-13 11:30:00,207.93,208.15,207.91,208.01,4603.0,205.7547,205.9724,205.7349,205.8339,4603.0
2024-09-13 11:35:00,208.04,208.12,207.97,208.05,7337.0,205.8635,205.9427,205.7943,205.8734,7337.0
2024-09-13 11:40:00,207.98,208.18,207.94,208.1,18844.0,205.8042,206.0021,205.7646,205.9229,18844.0
2024-09-13 11:45:00,208.16,208.58,208.16,208.5,22146.0,205.9823,206.3979,205.9823,206.3187,22146.0
2024-09-13 11:50:00,208.69,208.69,208.29,208.4,16297.0,206.5067,206.5067,206.1109,206.2198,16297.0
2024-09-13 11:55:00,208.38,208.39,208.05,208.08,10349.0,206.2,206.2099,205.8734,205.9031,10349.0
2024-09-13 12:00:00,208.11,208.15,207.88,207.88,8155.0,205.9328,205.9724,205.7052,205.7052,8155.0
2024-09-13 12:05:00,207.9,207.96,207.86,207.88,805.0,205.725,205.7844,205.6854,205.7052,805.0
2024-09-13 12:10:00,207.94,207.97,207.88,207.94,800.0,205.7646,205.7943,205.7052,205.7646,800.0
2024-09-13 12:15:00,207.87,208.0,207.83,207.87,1908.0,205.6953,205.824,205.6557,205.6953,1908.0
2024-09-13 12:20:00,207.85,207.91,207.73,207.73,2244.0,205.6755,205.7349,205.5568,205.5568,2244.0
2024-09-13 12:25:00,207.73,207.77,207.67,207.76,1297.0,205.5568,205.5964,205.4974,205.5865,1297.0
2024-09-13 12:30:00,207.76,207.76,207.55,207.64,2386.0,205.5865,205.5865,205.3787,205.4677,2386.0
2024-09-13 12:35:00,207.58,207.58,207.21,207.38,21496.0,205.4084,205.4084,205.0422,205.2104,21496.0
2024-09-13 12:40:00,207.38,207.46,207.31,207.41,10083.0,205.2104,205.2896,205.1412,205.2401,10083.0
2024-09-13 12:45:00,207.45,207.48,207.1,207.3,12677.0,205.2797,205.3094,204.9334,205.1313,12677.0
2024-09-13 12:50:00,207.3,207.6,207.3,207.56,13995.0,205.1313,205.4281,205.1313,205.3886,13995.0
2024-09-13 12:55:00,207.51,207.6,207.5,207.53,4300.0,205.3391,205.4281,205.3292,205.3589,4300.0
2024-09-13 13:00:00,207.53,207.56,207.43,207.49,8812.0,205.3589,205.3886,205.2599,205.3193,8812.0
2024-09-13 13:05:00,207.5,207.53,207.26,207.37,12789.0,205.3292,205.3589,205.0917,205.2006,12789.0
2024-09-13 13:10:00,207.42,207.56,207.37,207.47,7479.0,205.25,205.3886,205.2006,205.2995,7479.0
2024-09-13 13:15:00,207.47,207.53,207.41,207.53,13906.0,205.2995,205.3589,205.2401,205.3589,13906.0
2024-09-13 13:20:00,207.48,207.58,207.46,207.57,7123.0,205.3094,205.4084,205.2896,205.3985,7123.0
2024-09-13 13:25:00,207.6,207.65,207.51,207.59,8288.0,205.4281,205.4776,205.3391,205.4182,8288.0
2024-09-13 13:30:00,207.59,207.76,207.55,207.68,14991.0,205.4182,205.5865,205.3787,205.5073,14991.0
2024-09-13 13:35:00,207.69,208.04,207.68,207.83,26206.0,205.5172,205.8635,205.5073,205.6557,26206.0
2024-09-13 13:40:00,207.83,207.85,207.57,207.62,17857.0,205.6557,205.6755,205.3985,205.4479,17857.0
2024-09-13 13:45:00,207.61,207.69,207.36,207.37,22335.0,205.438,205.5172,205.1907,205.2006,22335.0
2024-09-13 13:50:00,207.42,207.77,207.41,207.74,15221.0,205.25,205.5964,205.2401,205.5667,15221.0
2024-09-13 13:55:00,207.77,208.01,207.77,207.93,6336.0,205.5964,205.8339,205.5964,205.7547,6336.0
2024-09-13 14:00:00,207.81,207.84,207.66,207.78,2402.0,205.6359,205.6656,205.4875,205.6063,2402.0
2024-09-13 14:05:00,207.79,208.19,207.79,208.1,8837.0,205.6162,206.012,205.6162,205.9229,8837.0
2024-09-13 14:10:00,208.03,208.11,207.93,207.94,3842.0,205.8536,205.9328,205.7547,205.7646,3842.0
2024-09-13 14:15:00,207.95,208.18,207.92,208.04,4188.0,205.7745,206.0021,205.7448,205.8635,4188.0
2024-09-13 14:20:00,208.15,208.15,207.84,207.84,4475.0,205.9724,205.9724,205.6656,205.6656,4475.0
2024-09-13 14:25:00,207.87,207.87,207.75,207.83,1749.0,205.6953,205.6953,205.5766,205.6557,1749.0
2024-09-13 14:30:00,207.7,207.84,207.69,207.76,2186.0,205.5271,205.6656,205.5172,205.5865,2186.0
2024-09-13 14:35:00,207.8,207.8,207.71,207.77,2452.0,205.6261,205.6261,205.537,205.5964,2452.0
2024-09-13 14:40:00,207.79,207.84,207.75,207.79,2159.0,205.6162,205.6656,205.5766,205.6162,2159.0
2024-09-13 14:45:00,207.88,207.95,207.85,207.91,1137.0,205.7052,205.7745,205.6755,205.7349,1137.0
2024-09-13 14:50:00,207.86,207.89,207.8,207.84,3345.0,205.6854,205.7151,205.6261,205.6656,3345.0
2024-09-13 14:55:00,207.86,207.88,207.78,207.84,2448.0,205.6854,205.7052,205.6063,205.6656,2448.0
2024-09-13 15:00:00,207.85,207.86,207.8,207.86,5178.0,205.6755,205.6854,205.6261,205.6854,5178.0
2024-09-13 15:05:00,207.82,207.86,207.74,207.74,5011.0,205.6458,205.6854,205.5667,205.5667,5011.0
2024-09-13 15:10:00,207.71,207.73,207.67,207.71,2328.0,205.537,205.5568,205.4974,205.537,2328.0
2024-09-13 15:15:00,207.73,207.78,207.69,207.76,2963.0,205.5568,205.6063,205.5172,205.5865,2963.0
2024-09-13 15:20:00,207.74,207.74,207.65,207.7,4619.0,205.5667,205.5667,205.4776,205.5271,4619.0
2024-09-13 15:25:00,207.71,207.71,207.63,207.69,3534.0,205.537,205.537,205.4578,205.5172,3534.0
2024-09-13 15:30:00,207.7,207.82,207.69,207.74,6982.0,205.5271,205.6458,205.5172,205.5667,6982.0
2024-09-13 15:35:00,207.75,207.85,207.69,207.79,6664.0,205.5766,205.6755,205.5172,205.6162,6664.0
2024-09-13 15:40:00,207.81,207.86,207.71,207.73,22283.0,205.6359,205.6854,205.537,205.5568,22283.0
2024-09-13 15:45:00,207.81,207.84,207.68,207.68,4425.0,205.6359,205.6656,205.5073,205.5073,4425.0
2024-09-13 15:50:00,207.72,207.93,207.64,207.92,15265.0,205.5469,205.7547,205.4677,205.7448,15265.0
2024-09-13 15:55:00,207.92,208.14,207.85,208.05,56596.0,205.7448,205.9625,205.6755,205.8734,56596.0
2024-09-16 09:30:00,208.56,209.78,208.56,209.62,27887.0,206.3781,207.5853,206.3781,207.427,27887.0
2024-09-16 09:35:00,209.82,210.06,209.46,209.97,9711.0,207.6249,207.8624,207.2687,207.7733,9711.0
2024-09-16 09:40:00,209.95,210.07,209.63,209.84,14542.0,207.7536,207.8723,207.4369,207.6447,14542.0
2024-09-16 09:45:00,209.74,210.25,209.56,210.25,18674.0,207.5458,208.0504,207.3676,208.0504,18674.0
2024-09-16 09:50:00,210.35,211.04,210.18,211.01,6120.0,208.1494,208.8322,207.9812,208.8025,6120.0
2024-09-16 09:55:00,210.78,210.88,210.15,210.27,16069.0,208.5749,208.6738,207.9515,208.0702,16069.0
2024-09-16 10:00:00,210.25,210.25,209.4,209.66,6197.0,208.0504,208.0504,207.2093,207.4666,6197.0
2024-09-16 10:05:00,209.7,209.78,209.42,209.66,15038.0,207.5062,207.5853,207.2291,207.4666,15038.0
2024-09-16 10:10:00,209.66,209.66,209.35,209.36,2482.0,207.4666,207.4666,207.1598,207.1697,2482.0
2024-09-16 10:15:00,209.41,209.5,209.25,209.41,1625.0,207.2192,207.3083,207.0609,207.2192,1625.0
2024-09-16 10:20:00,209.48,209.51,209.38,209.38,3235.0,207.2885,207.3182,207.1895,207.1895,3235.0
2024-09-16 10:25:00,209.47,209.47,209.13,209.24,8611.0,207.2786,207.2786,206.9421,207.051,8611.0
2024-09-16 10:30:00,209.19,209.31,209.18,209.3,6752.0,207.0015,207.1203,206.9916,207.1104,6752.0
2024-09-16 10:35:00,209.3,209.39,209.17,209.33,3964.0,207.1104,207.1994,206.9817,207.14,3964.0
2024-09-16 10:40:00,209.31,209.32,209.04,209.2,4619.0,207.1203,207.1301,206.8531,207.0114,4619.0
2024-09-16 10:45:00,209.24,209.46,209.17,209.43,6215.0,207.051,207.2687,206.9817,207.239,6215.0
2024-09-16 10:50:00,209.37,209.4,209.17,209.21,3529.0,207.1796,207.2093,206.9817,207.0213,3529.0
2024-09-16 10:55:00,209.23,209.42,209.22,209.42,2387.0,207.0411,207.2291,207.0312,207.2291,2387.0
2024-09-16 11:00:00,209.36,209.45,209.27,209.45,5841.0,207.1697,207.2588,207.0807,207.2588,5841.0
2024-09-16 11:05:00,209.43,209.52,209.41,209.42,4681.0,207.239,207.3281,207.2192,207.2291,4681.0
2024-09-16 11:10:00,209.25,209.37,209.12,209.12,8014.0,207.0609,207.1796,206.9322,206.9322,8014.0
2024-09-16 11:15:00,209.02,209.19,209.0,209.01,12788.0,206.8333,207.0015,206.8135,206.8234,12788.0
2024-09-16 11:20:00,209.11,209.11,208.94,208.94,1964.0,206.9223,206.9223,206.7541,206.7541,1964.0
2024-09-16 11:25:00,209.0,209.0,208.85,208.89,6948.0,206.8135,206.8135,206.6651,206.7046,6948.0
2024-09-16 11:30:00,208.88,209.18,208.86,209.17,4810.0,206.6948,206.9916,206.675,206.9817,4810.0
2024-09-16 11:35:00,209.11,209.22,209.04,209.07,2529.0,206.9223,207.0312,206.8531,206.8828,2529.0
2024-09-16 11:40:00,209.08,209.08,208.84,208.85,1515.0,206.8927,206.8927,206.6552,206.6651,1515.0
2024-09-16 11:45:00,208.79,209.03,208.77,209.03,1949.0,206.6057,206.8432,206.5859,206.8432,1949.0
2024-09-16 11:50:00,209.08,209.08,209.03,209.07,1948.0,206.8927,206.8927,206.8432,206.8828,1948.0
2024-09-16 11:55:00,209.05,209.15,209.04,209.04,1390.0,206.863,206.9619,206.8531,206.8531,1390.0
2024-09-16 12:00:00,209.03,209.03,208.77,208.77,2728.0,206.8432,206.8432,206.5859,206.5859,2728.0
2024-09-16 12:05:00,208.71,208.87,208.69,208.83,2283.0,206.5265,206.6849,206.5067,206.6453,2283.0
2024-09-16 12:10:00,208.83,208.87,208.59,208.59,2110.0,206.6453,206.6849,206.4078,206.4078,2110.0
2024-09-16 12:15:00,208.61,208.73,208.51,208.51,1512.0,206.4276,206.5463,206.3286,206.3286,1512.0
2024-09-16 12:20:00,208.52,208.55,208.41,208.41,1881.0,206.3385,206.3682,206.2297,206.2297,1881.0
2024-09-16 12:25:00,208.5,208.62,208.5,208.56,1666.0,206.3187,206.4375,206.3187,206.3781,1666.0
2024-09-16 12:30:00,208.61,208.66,208.54,208.59,1275.0,206.4276,206.4771,206.3583,206.4078,1275.0
2024-09-16 12:35:00,208.64,208.73,208.6,208.69,1537.0,206.4573,206.5463,206.4177,206.5067,1537.0
2024-09-16 12:40:00,208.76,208.78,208.59,208.76,3511.0,206.576,206.5958,206.4078,206.576,3511.0
2024-09-16 12:45:00,208.72,208.83,208.65,208.77,1841.0,206.5364,206.6453,206.4672,206.5859,1841.0
2024-09-16 12:50:00,208.81,208.81,208.72,208.72,793.0,206.6255,206.6255,206.5364,206.5364,793.0
2024-09-16 12:55:00,208.74,208.76,208.69,208.73,1265.0,206.5562,206.576,206.5067,206.5463,1265.0
2024-09-16 13:00:00,208.68,208.71,208.55,208.58,2100.0,206.4968,206.5265,206.3682,206.3979,2100.0
2024-09-16 13:05:00,208.5,208.51,208.49,208.51,410.0,206.3187,206.3286,206.3088,206.3286,410.0
2024-09-16 13:10:00,208.45,208.63,208.45,208.62,1607.0,206.2693,206.4474,206.2693,206.4375,1607.0
2024-09-16 13:15:00,208.64,208.72,208.63,208.63,2678.0,206.4573,206.5364,206.4474,206.4474,2678.0
2024-09-16 13:20:00,208.69,208.72,208.65,208.66,1592.0,206.5067,206.5364,206.4672,206.4771,1592.0
2024-09-16 13:25:00,208.67,208.67,208.57,208.57,2959.0,206.4869,206.4869,206.388,206.388,2959.0
2024-09-16 13:30:00,208.63,208.63,208.53,208.53,400.0,206.4474,206.4474,206.3484,206.3484,400.0
2024-09-16 13:35:00,208.57,208.66,208.51,208.6,4713.0,206.388,206.4771,206.3286,206.4177,4713.0
2024-09-16 13:40:00,208.55,208.62,208.43,208.46,2159.0,206.3682,206.4375,206.2495,206.2791,2159.0
2024-09-16 13:45:00,208.49,208.49,208.38,208.47,3825.0,206.3088,206.3088,206.2,206.289,3825.0
2024-09-16 13:50:00,208.43,208.57,208.42,208.57,1978.0,206.2495,206.388,206.2396,206.388,1978.0
2024-09-16 13:55:00,208.43,208.62,208.43,208.52,608.0,206.2495,206.4375,206.2495,206.3385,608.0
2024-09-16 14:00:00,208.51,208.55,208.48,208.48,2259.0,206.3286,206.3682,206.2989,206.2989,2259.0
2024-09-16 14:05:00,208.48,208.54,208.48,208.48,1186.0,206.2989,206.3583,206.2989,206.2989,1186.0
2024-09-16 14:10:00,208.53,208.62,208.53,208.62,1020.0,206.3484,206.4375,206.3484,206.4375,1020.0
2024-09-16 14:15:00,208.56,208.56,208.49,208.53,2918.0,206.3781,206.3781,206.3088,206.3484,2918.0
2024-09-16 14:20:00,208.55,208.61,208.49,208.56,1869.0,206.3682,206.4276,206.3088,206.3781,1869.0
2024-09-16 14:25:00,208.57,208.6,208.55,208.59,550.0,206.388,206.4177,206.3682,206.4078,550.0
2024-09-16 14:30:00,208.59,208.72,208.59,208.7,1915.0,206.4078,206.5364,206.4078,206.5166,1915.0
2024-09-16 14:35:00,208.73,208.73,208.57,208.58,2981.0,206.5463,206.5463,206.388,206.3979,2981.0
2024-09-16 14:40:00,208.63,208.63,208.5,208.57,1806.0,206.4474,206.4474,206.3187,206.388,1806.0
2024-09-16 14:45:00,208.5,208.51,208.42,208.42,1167.0,206.3187,206.3286,206.2396,206.2396,1167.0
2024-09-16 14:50:00,208.44,208.65,208.44,208.58,3251.0,206.2594,206.4672,206.2594,206.3979,3251.0
2024-09-16 14:55:00,208.58,208.69,208.52,208.63,1096.0,206.3979,206.5067,206.3385,206.4474,1096.0
2024-09-16 15:00:00,208.62,208.66,208.56,208.57,5325.0,206.4375,206.4771,206.3781,206.388,5325.0
2024-09-16 15:05:00,208.56,208.65,208.43,208.45,4412.0,206.3781,206.4672,206.2495,206.2693,4412.0
2024-09-16 15:10:00,208.43,208.43,208.25,208.28,1645.0,206.2495,206.2495,206.0713,206.101,1645.0
2024-09-16 15:15:00,208.3,208.32,208.23,208.25,2327.0,206.1208,206.1406,206.0516,206.0713,2327.0
2024-09-16 15:20:00,208.25,208.26,208.14,208.19,4789.0,206.0713,206.0812,205.9625,206.012,4789.0
2024-09-16 15:25:00,208.16,208.37,208.16,208.37,3786.0,205.9823,206.1901,205.9823,206.1901,3786.0
2024-09-16 15:30:00,208.37,208.51,208.37,208.46,3846.0,206.1901,206.3286,206.1901,206.2791,3846.0
2024-09-16 15:35:00,208.46,208.52,208.4,208.44,7374.0,206.2791,206.3385,206.2198,206.2594,7374.0
2024-09-16 15:40:00,208.45,208.62,208.45,208.58,5446.0,206.2693,206.4375,206.2693,206.3979,5446.0
2024-09-16 15:45:00,208.59,208.73,208.52,208.53,8164.0,206.4078,206.5463,206.3385,206.3484,8164.0
2024-09-16 15:50:00,208.55,208.83,208.53,208.76,8755.0,206.3682,206.6453,206.3484,206.576,8755.0
2024-09-16 15:55:00,208.72,208.83,208.26,208.41,56285.0,206.5364,206.6453,206.0812,206.2297,56285.0
2024-09-17 09:30:00,207.79,208.26,207.47,207.66,23277.0,205.6162,206.0812,205.2995,205.4875,23277.0
2024-09-17 09:35:00,207.63,207.75,207.26,207.27,3457.0,205.4578,205.5766,205.0917,205.1016,3457.0
2024-09-17 09:40:00,207.77,207.77,206.53,206.53,2789.0,205.5964,205.5964,204.3693,204.3693,2789.0
2024-09-17 09:45:00,206.74,206.78,206.04,206.4,6837.0,204.5771,204.6167,203.8845,204.2407,6837.0
2024-09-17 09:50:00,206.24,206.3,205.68,205.68,14742.0,204.0824,204.1417,203.5282,203.5282,14742.0
2024-09-17 09:55:00,205.58,205.82,205.4,205.67,5529.0,203.4293,203.6668,203.2512,203.5183,5529.0
2024-09-17 10:00:00,205.7,206.21,205.69,205.87,10830.0,203.548,204.0527,203.5381,203.7162,10830.0
2024-09-17 10:05:00,205.84,206.58,205.75,206.46,26842.0,203.6866,204.4188,203.5975,204.3001,26842.0
2024-09-17 10:10:00,206.46,206.52,206.11,206.31,30692.0,204.3001,204.3594,203.9537,204.1516,30692.0
2024-09-17 10:15:00,206.33,207.0,206.31,207.0,28171.0,204.1714,204.8344,204.1516,204.8344,28171.0
2024-09-17 10:20:00,207.07,207.09,206.57,206.61,5717.0,204.9037,204.9235,204.4089,204.4485,5717.0
2024-09-17 10:25:00,206.61,206.61,206.41,206.52,3386.0,204.4485,204.4485,204.2506,204.3594,3386.0
2024-09-17 10:30:00,206.51,206.57,206.18,206.18,6516.0,204.3495,204.4089,204.023,204.023,6516.0
2024-09-17 10:35:00,206.23,206.29,206.1,206.29,4192.0,204.0725,204.1318,203.9438,204.1318,4192.0
2024-09-17 10:40:00,206.27,206.41,206.26,206.27,4641.0,204.1121,204.2506,204.1022,204.1121,4641.0
2024-09-17 10:45:00,206.27,206.44,206.25,206.4,5972.0,204.1121,204.2803,204.0923,204.2407,5972.0
2024-09-17 10:50:00,206.4,206.53,206.29,206.46,3425.0,204.2407,204.3693,204.1318,204.3001,3425.0
2024-09-17 10:55:00,206.43,206.43,206.1,206.14,8766.0,204.2704,204.2704,203.9438,203.9834,8766.0
2024-09-17 11:00:00,206.12,206.25,205.9,205.96,4122.0,203.9636,204.0923,203.7459,203.8053,4122.0
2024-09-17 11:05:00,205.96,206.0,205.87,205.87,4398.0,203.8053,203.8449,203.7162,203.7162,4398.0
2024-09-17 11:10:00,205.84,205.84,205.64,205.7,2305.0,203.6866,203.6866,203.4886,203.548,2305.0
2024-09-17 11:15:00,205.63,206.15,205.63,206.04,11986.0,203.4788,203.9933,203.4788,203.8845,11986.0
2024-09-17 11:20:00,206.02,206.2,206.02,206.04,8017.0,203.8647,204.0428,203.8647,203.8845,8017.0
2024-09-17 11:25:00,206.07,206.07,205.87,206.07,4142.0,203.9142,203.9142,203.7162,203.9142,4142.0
2024-09-17 11:30:00,206.03,206.29,206.02,206.22,1458.0,203.8746,204.1318,203.8647,204.0626,1458.0
2024-09-17 11:35:00,206.08,206.3,206.01,206.15,2028.0,203.924,204.1417,203.8548,203.9933,2028.0
2024-09-17 11:40:00,206.07,206.15,205.74,205.75,3203.0,203.9142,203.9933,203.5876,203.5975,3203.0
2024-09-17 11:45:00,205.65,205.69,205.51,205.51,1795.0,203.4985,203.5381,203.36,203.36,1795.0
2024-09-17 11:50:00,205.54,205.56,205.38,205.44,3396.0,203.3897,203.4095,203.2314,203.2907,3396.0
2024-09-17 11:55:00,205.44,205.56,205.43,205.56,1906.0,203.2907,203.4095,203.2808,203.4095,1906.0
2024-09-17 12:00:00,205.46,205.58,205.43,205.44,1398.0,203.3105,203.4293,203.2808,203.2907,1398.0
2024-09-17 12:05:00,205.52,205.52,205.07,205.19,7111.0,203.3699,203.3699,202.9246,203.0434,7111.0
2024-09-17 12:10:00,205.21,205.36,205.21,205.24,1742.0,203.0631,203.2116,203.0631,203.0928,1742.0
2024-09-17 12:15:00,205.27,205.46,205.17,205.33,3396.0,203.1225,203.3105,203.0236,203.1819,3396.0
2024-09-17 12:20:00,205.37,205.37,205.2,205.33,2870.0,203.2215,203.2215,203.0533,203.1819,2870.0
2024-09-17 12:25:00,205.36,205.42,205.22,205.23,799.0,203.2116,203.271,203.073,203.0829,799.0
2024-09-17 12:30:00,205.23,205.23,205.14,205.14,1019.0,203.0829,203.0829,202.9939,202.9939,1019.0
2024-09-17 12:35:00,205.22,205.22,205.08,205.2,900.0,203.073,203.073,202.9345,203.0533,900.0
2024-09-17 12:40:00,205.16,205.2,205.03,205.03,1693.0,203.0137,203.0533,202.885,202.885,1693.0
2024-09-17 12:45:00,205.02,205.02,204.39,204.43,12096.0,202.8751,202.8751,202.2517,202.2913,12096.0
2024-09-17 12:50:00,204.53,204.54,204.25,204.31,6377.0,202.3903,202.4002,202.1132,202.1726,6377.0
2024-09-17 12:55:00,204.26,204.45,204.21,204.22,9386.0,202.1231,202.3111,202.0736,202.0835,9386.0
2024-09-17 13:00:00,204.28,204.28,204.0,204.14,5264.0,202.1429,202.1429,201.8658,202.0043,5264.0
2024-09-17 13:05:00,204.15,204.24,204.07,204.12,2639.0,202.0142,202.1033,201.9351,201.9846,2639.0
2024-09-17 13:10:00,204.1,204.31,204.09,204.25,6349.0,201.9648,202.1726,201.9549,202.1132,6349.0
2024-09-17 13:15:00,204.28,204.43,204.17,204.43,3637.0,202.1429,202.2913,202.034,202.2913,3637.0
2024-09-17 13:20:00,204.32,204.42,204.22,204.32,3192.0,202.1825,202.2814,202.0835,202.1825,3192.0
2024-09-17 13:25:00,204.39,204.41,204.25,204.25,3155.0,202.2517,202.2715,202.1132,202.1132,3155.0
2024-09-17 13:30:00,204.21,204.27,204.15,204.16,2657.0,202.0736,202.133,202.0142,202.0241,2657.0
2024-09-17 13:35:00,204.22,204.35,204.12,204.22,7844.0,202.0835,202.2121,201.9846,202.0835,7844.0
2024-09-17 13:40:00,204.18,204.18,203.82,204.03,7047.0,202.0439,202.0439,201.6877,201.8955,7047.0
2024-09-17 13:45:00,203.93,204.24,203.87,204.23,4962.0,201.7965,202.1033,201.7372,202.0934,4962.0
2024-09-17 13:50:00,204.2,204.32,204.14,204.21,4293.0,202.0637,202.1825,202.0043,202.0736,4293.0
2024-09-17 13:55:00,204.27,204.28,204.13,204.13,2845.0,202.133,202.1429,201.9944,201.9944,2845.0
2024-09-17 14:00:00,204.11,204.3,204.1,204.1,5553.0,201.9747,202.1627,201.9648,201.9648,5553.0
2024-09-17 14:05:00,204.17,204.59,204.12,204.47,4222.0,202.034,202.4496,201.9846,202.3309,4222.0
2024-09-17 14:10:00,204.58,204.63,204.38,204.38,3814.0,202.4397,202.4892,202.2418,202.2418,3814.0
2024-09-17 14:15:00,204.47,204.53,204.28,204.34,3446.0,202.3309,202.3903,202.1429,202.2022,3446.0
2024-09-17 14:20:00,204.43,204.5,204.38,204.47,3291.0,202.2913,202.3606,202.2418,202.3309,3291.0
2024-09-17 14:25:00,204.36,204.47,204.19,204.23,6814.0,202.222,202.3309,202.0538,202.0934,6814.0
2024-09-17 14:30:00,204.16,204.39,204.1,204.27,4943.0,202.0241,202.2517,201.9648,202.133,4943.0
2024-09-17 14:35:00,204.34,204.48,204.34,204.48,3132.0,202.2022,202.3408,202.2022,202.3408,3132.0
2024-09-17 14:40:00,204.43,204.48,204.3,204.3,3049.0,202.2913,202.3408,202.1627,202.1627,3049.0
2024-09-17 14:45:00,204.23,204.35,203.95,204.03,9032.0,202.0934,202.2121,201.8163,201.8955,9032.0
2024-09-17 14:50:00,203.96,204.09,203.9,204.09,2711.0,201.8262,201.9549,201.7669,201.9549,2711.0
2024-09-17 14:55:00,204.1,204.16,204.0,204.16,2121.0,201.9648,202.0241,201.8658,202.0241,2121.0
2024-09-17 15:00:00,204.14,204.21,204.04,204.04,1894.0,202.0043,202.0736,201.9054,201.9054,1894.0
2024-09-17 15:05:00,204.01,204.03,203.89,203.94,2224.0,201.8757,201.8955,201.757,201.8064,2224.0
2024-09-17 15:10:00,203.95,203.98,203.84,203.91,1433.0,201.8163,201.846,201.7075,201.7767,1433.0
2024-09-17 15:15:00,203.94,203.97,203.71,203.71,3585.0,201.8064,201.8361,201.5788,201.5788,3585.0
2024-09-17 15:20:00,203.72,203.72,203.42,203.43,5033.0,201.5887,201.5887,201.2919,201.3018,5033.0
2024-09-17 15:25:00,203.47,203.82,203.4,203.79,7470.0,201.3414,201.6877,201.2721,201.658,7470.0
2024-09-17 15:30:00,203.76,203.78,203.51,203.64,8180.0,201.6283,201.6481,201.3809,201.5096,8180.0
2024-09-17 15:35:00,203.61,203.66,203.32,203.44,9785.0,201.4799,201.5294,201.1929,201.3117,9785.0
2024-09-17 15:40:00,203.48,203.54,203.2,203.31,8600.0,201.3512,201.4106,201.0742,201.183,8600.0
2024-09-17 15:45:00,203.34,203.39,203.27,203.37,12339.0,201.2127,201.2622,201.1434,201.2424,12339.0
2024-09-17 15:50:00,203.41,203.57,203.2,203.55,30636.0,201.282,201.4403,201.0742,201.4205,30636.0
2024-09-17 15:55:00,203.48,203.54,203.04,203.18,121566.0,201.3512,201.4106,200.9158,201.0544,121566.0
2024-09-18 09:30:00,204.0,204.1,202.85,203.3,33744.0,201.8658,201.9648,200.7278,201.1731,33744.0
2024-09-18 09:35:00,203.83,203.95,203.77,203.77,4871.0,201.6976,201.8163,201.6382,201.6382,4871.0
2024-09-18 09:40:00,204.28,204.28,203.86,204.19,2784.0,202.1429,202.1429,201.7273,202.0538,2784.0
2024-09-18 09:45:00,203.92,204.0,203.56,203.57,10320.0,201.7866,201.8658,201.4304,201.4403,10320.0
2024-09-18 09:50:00,203.48,203.53,203.29,203.31,4157.0,201.3512,201.4007,201.1632,201.183,4157.0
2024-09-18 09:55:00,203.31,203.83,203.29,203.78,10511.0,201.183,201.6976,201.1632,201.6481,10511.0
2024-09-18 10:00:00,203.77,204.0,203.62,203.83,16493.0,201.6382,201.8658,201.4898,201.6976,16493.0
2024-09-18 10:05:00,203.75,204.13,203.66,204.05,16154.0,201.6184,201.9944,201.5294,201.9153,16154.0
2024-09-18 10:10:00,203.97,203.97,203.5,203.7,6074.0,201.8361,201.8361,201.371,201.5689,6074.0
2024-09-18 10:15:00,203.59,203.6,203.25,203.33,3807.0,201.4601,201.47,201.1237,201.2028,3807.0
2024-09-18 10:20:00,203.39,203.42,203.31,203.31,1437.0,201.2622,201.2919,201.183,201.183,1437.0
2024-09-18 10:25:00,203.42,203.69,203.42,203.62,8061.0,201.2919,201.559,201.2919,201.4898,8061.0
2024-09-18 10:30:00,203.58,203.65,203.32,203.32,3700.0,201.4502,201.5195,201.1929,201.1929,3700.0
2024-09-18 10:35:00,203.36,203.54,203.35,203.48,3741.0,201.2325,201.4106,201.2226,201.3512,3741.0
2024-09-18 10:40:00,203.51,203.55,203.48,203.51,3161.0,201.3809,201.4205,201.3512,201.3809,3161.0
2024-09-18 10:45:00,203.49,203.56,203.42,203.45,3302.0,201.3611,201.4304,201.2919,201.3216,3302.0
2024-09-18 10:50:00,203.48,203.48,203.24,203.26,11768.0,201.3512,201.3512,201.1138,201.1335,11768.0
2024-09-18 10:55:00,203.24,203.24,203.03,203.23,4899.0,201.1138,201.1138,200.906,201.1039,4899.0
2024-09-18 11:00:00,203.06,203.22,203.06,203.22,936.0,200.9356,201.094,200.9356,201.094,936.0
2024-09-18 11:05:00,203.27,203.27,203.1,203.17,3221.0,201.1434,201.1434,200.9752,201.0445,3221.0
2024-09-18 11:10:00,203.17,203.25,202.92,202.97,5141.0,201.0445,201.1237,200.7971,200.8466,5141.0
2024-09-18 11:15:00,203.06,203.06,202.91,203.05,2309.0,200.9356,200.9356,200.7872,200.9257,2309.0
2024-09-18 11:20:00,203.1,203.1,202.88,202.94,4807.0,200.9752,200.9752,200.7575,200.8169,4807.0
2024-09-18 11:25:00,202.87,202.94,202.73,202.74,2614.0,200.7476,200.8169,200.6091,200.619,2614.0
2024-09-18 11:30:00,202.76,202.88,202.59,202.8,7380.0,200.6388,200.7575,200.4706,200.6784,7380.0
2024-09-18 11:35:00,202.8,202.83,202.68,202.69,2947.0,200.6784,200.708,200.5596,200.5695,2947.0
2024-09-18 11:40:00,202.76,202.89,202.75,202.88,1250.0,200.6388,200.7674,200.6289,200.7575,1250.0
2024-09-18 11:45:00,202.86,203.23,202.86,203.18,16923.0,200.7377,201.1039,200.7377,201.0544,16923.0
2024-09-18 11:50:00,203.22,203.25,203.1,203.23,1678.0,201.094,201.1237,200.9752,201.1039,1678.0
2024-09-18 11:55:00,203.18,203.22,203.09,203.09,4930.0,201.0544,201.094,200.9653,200.9653,4930.0
2024-09-18 12:00:00,203.08,203.13,202.91,202.91,2112.0,200.9554,201.0049,200.7872,200.7872,2112.0
2024-09-18 12:05:00,202.95,203.02,202.95,203.0,1482.0,200.8268,200.8961,200.8268,200.8763,1482.0
2024-09-18 12:10:00,203.02,203.05,202.97,203.03,1778.0,200.8961,200.9257,200.8466,200.906,1778.0
2024-09-18 12:15:00,202.99,203.02,202.96,202.96,1438.0,200.8664,200.8961,200.8367,200.8367,1438.0
2024-09-18 12:20:00,202.96,202.99,202.82,202.82,1691.0,200.8367,200.8664,200.6982,200.6982,1691.0
2024-09-18 12:25:00,202.86,203.02,202.86,202.98,3445.0,200.7377,200.8961,200.7377,200.8565,3445.0
2024-09-18 12:30:00,203.0,203.06,202.89,202.95,4720.0,200.8763,200.9356,200.7674,200.8268,4720.0
2024-09-18 12:35:00,202.94,203.01,202.84,202.87,1625.0,200.8169,200.8862,200.7179,200.7476,1625.0
2024-09-18 12:40:00,202.83,202.9,202.78,202.81,3549.0,200.708,200.7773,200.6586,200.6883,3549.0
2024-09-18 12:45:00,202.81,202.88,202.78,202.88,1100.0,200.6883,200.7575,200.6586,200.7575,1100.0
2024-09-18 12:50:00,202.88,202.95,202.88,202.91,2309.0,200.7575,200.8268,200.7575,200.7872,2309.0
2024-09-18 12:55:00,202.89,202.9,202.76,202.79,2189.0,200.7674,200.7773,200.6388,200.6685,2189.0
2024-09-18 13:00:00,202.8,203.0,202.8,202.92,4889.0,200.6784,200.8763,200.6784,200.7971,4889.0
2024-09-18 13:05:00,202.97,202.97,202.88,202.91,1200.0,200.8466,200.8466,200.7575,200.7872,1200.0
2024-09-18 13:10:00,202.94,202.98,202.92,202.92,1226.0,200.8169,200.8565,200.7971,200.7971,1226.0
2024-09-18 13:15:00,202.95,202.98,202.91,202.93,6572.0,200.8268,200.8565,200.7872,200.807,6572.0
2024-09-18 13:20:00,202.93,202.93,202.61,202.65,9738.0,200.807,200.807,200.4903,200.5299,9738.0
2024-09-18 13:25:00,202.61,202.81,202.61,202.81,2902.0,200.4903,200.6883,200.4903,200.6883,2902.0
2024-09-18 13:30:00,202.75,202.83,202.72,202.82,3143.0,200.6289,200.708,200.5992,200.6982,3143.0
2024-09-18 13:35:00,202.86,202.86,202.61,202.7,4846.0,200.7377,200.7377,200.4903,200.5794,4846.0
2024-09-18 13:40:00,202.69,202.69,202.6,202.62,1955.0,200.5695,200.5695,200.4805,200.5002,1955.0
2024-09-18 13:45:00,202.65,202.68,202.39,202.51,13457.0,200.5299,200.5596,200.2726,200.3914,13457.0
2024-09-18 13:50:00,202.43,202.43,202.16,202.19,19305.0,200.3122,200.3122,200.0451,200.0747,19305.0
2024-09-18 13:55:00,202.21,202.32,201.93,201.95,9333.0,200.0945,200.2034,199.8175,199.8373,9333.0
2024-09-18 14:00:00,201.92,203.89,201.92,203.11,13584.0,199.8076,201.757,199.8076,200.9851,13584.0
2024-09-18 14:05:00,203.18,203.26,202.77,202.87,13478.0,201.0544,201.1335,200.6487,200.7476,13478.0
2024-09-18 14:10:00,202.78,202.78,202.43,202.54,5215.0,200.6586,200.6586,200.3122,200.4211,5215.0
2024-09-18 14:15:00,202.45,202.75,202.45,202.56,3839.0,200.332,200.6289,200.332,200.4409,3839.0
2024-09-18 14:20:00,202.62,202.65,202.1,202.14,6757.0,200.5002,200.5299,199.9857,200.0253,6757.0
2024-09-18 14:25:00,202.21,202.3,201.8,201.94,6728.0,200.0945,200.1836,199.6888,199.8274,6728.0
2024-09-18 14:30:00,202.02,202.15,201.81,201.85,13303.0,199.9065,200.0352,199.6987,199.7383,13303.0
2024-09-18 14:35:00,201.79,201.8,200.79,200.98,23948.0,199.6789,199.6888,198.6894,198.8774,23948.0
2024-09-18 14:40:00,201.09,201.09,200.29,200.56,16144.0,198.9862,198.9862,198.1946,198.4618,16144.0
2024-09-18 14:45:00,200.58,201.45,200.51,201.4,16376.0,198.4816,199.3425,198.4123,199.293,16376.0
2024-09-18 14:50:00,201.49,201.78,201.49,201.71,6573.0,199.3821,199.669,199.3821,199.5998,6573.0
2024-09-18 14:55:00,201.67,202.0,201.46,201.62,7776.0,199.5602,199.8867,199.3524,199.5107,7776.0
2024-09-18 15:00:00,201.52,201.7,201.34,201.69,7036.0,199.4118,199.5899,199.2336,199.58,7036.0
2024-09-18 15:05:00,201.69,202.43,201.67,202.29,9807.0,199.58,200.3122,199.5602,200.1737,9807.0
2024-09-18 15:10:00,202.27,202.66,202.15,202.65,4558.0,200.1539,200.5398,200.0352,200.5299,4558.0
2024-09-18 15:15:00,202.57,202.8,202.54,202.59,7024.0,200.4508,200.6784,200.4211,200.4706,7024.0
2024-09-18 15:20:00,202.56,202.56,202.1,202.36,9228.0,200.4409,200.4409,199.9857,200.243,9228.0
2024-09-18 15:25:00,202.38,202.76,202.31,202.45,5164.0,200.2628,200.6388,200.1935,200.332,5164.0
2024-09-18 15:30:00,202.39,202.46,201.81,201.91,6775.0,200.2726,200.3419,199.6987,199.7977,6775.0
2024-09-18 15:35:00,201.89,202.25,201.88,202.22,8505.0,199.7779,200.1341,199.768,200.1044,8505.0
2024-09-18 15:40:00,202.23,202.23,201.87,201.87,14641.0,200.1143,200.1143,199.7581,199.7581,14641.0
2024-09-18 15:45:00,201.86,202.08,201.75,201.75,16275.0,199.7482,199.9659,199.6393,199.6393,16275.0
2024-09-18 15:50:00,201.8,201.95,201.62,201.7,38574.0,199.6888,199.8373,199.5107,199.5899,38574.0
2024-09-18 15:55:00,201.77,202.02,201.62,201.91,82445.0,199.6591,199.9065,199.5107,199.7977,82445.0
2024-09-19 09:30:00,203.12,203.37,202.25,202.6,31479.0,200.995,201.2424,200.1341,200.4805,31479.0
2024-09-19 09:35:00,202.73,203.09,202.51,202.51,11355.0,200.6091,200.9653,200.3914,200.3914,11355.0
2024-09-19 09:40:00,202.64,202.71,201.77,201.91,24802.0,200.52,200.5893,199.6591,199.7977,24802.0
2024-09-19 09:45:00,201.9,203.1,201.88,203.1,16240.0,199.7878,200.9752,199.768,200.9752,16240.0
2024-09-19 09:50:00,203.14,203.19,202.6,202.6,11116.0,201.0148,201.0643,200.4805,200.4805,11116.0
2024-09-19 09:55:00,202.66,203.34,202.56,203.29,6113.0,200.5398,201.2127,200.4409,201.1632,6113.0
2024-09-19 10:00:00,203.11,203.72,203.1,203.53,12149.0,200.9851,201.5887,200.9752,201.4007,12149.0
2024-09-19 10:05:00,203.45,203.58,203.03,203.15,6242.0,201.3216,201.4502,200.906,201.0247,6242.0
2024-09-19 10:10:00,203.14,203.33,202.6,202.73,5665.0,201.0148,201.2028,200.4805,200.6091,5665.0
2024-09-19 10:15:00,202.71,202.85,202.29,202.3,7568.0,200.5893,200.7278,200.1737,200.1836,7568.0
2024-09-19 10:20:00,202.46,202.48,202.22,202.23,3047.0,200.3419,200.3617,200.1044,200.1143,3047.0
2024-09-19 10:25:00,202.24,202.54,202.1,202.5,4395.0,200.1242,200.4211,199.9857,200.3815,4395.0
2024-09-19 10:30:00,202.46,202.55,202.29,202.47,3270.0,200.3419,200.431,200.1737,200.3518,3270.0
2024-09-19 10:35:00,202.57,202.6,202.32,202.48,3310.0,200.4508,200.4805,200.2034,200.3617,3310.0
2024-09-19 10:40:00,202.56,202.61,202.16,202.26,8294.0,200.4409,200.4903,200.0451,200.144,8294.0
2024-09-19 10:45:00,202.26,202.52,202.25,202.28,6139.0,200.144,200.4013,200.1341,200.1638,6139.0
2024-09-19 10:50:00,202.49,202.6,202.38,202.39,1964.0,200.3716,200.4805,200.2628,200.2726,1964.0
2024-09-19 10:55:00,202.35,202.51,202.3,202.45,5078.0,200.2331,200.3914,200.1836,200.332,5078.0
2024-09-19 11:00:00,202.4,202.52,202.19,202.48,7315.0,200.2825,200.4013,200.0747,200.3617,7315.0
2024-09-19 11:05:00,202.37,202.42,201.99,202.04,7531.0,200.2529,200.3023,199.8768,199.9263,7531.0
2024-09-19 11:10:00,202.05,202.47,202.04,202.41,5314.0,199.9362,200.3518,199.9263,200.2924,5314.0
2024-09-19 11:15:00,202.45,202.84,202.35,202.7,12524.0,200.332,200.7179,200.2331,200.5794,12524.0
2024-09-19 11:20:00,202.8,202.87,202.7,202.87,4676.0,200.6784,200.7476,200.5794,200.7476,4676.0
2024-09-19 11:25:00,202.84,202.91,202.52,202.59,9802.0,200.7179,200.7872,200.4013,200.4706,9802.0
2024-09-19 11:30:00,202.47,202.68,202.3,202.46,4592.0,200.3518,200.5596,200.1836,200.3419,4592.0
2024-09-19 11:35:00,202.51,202.68,202.46,202.46,2393.0,200.3914,200.5596,200.3419,200.3419,2393.0
2024-09-19 11:40:00,202.47,202.56,202.33,202.47,3449.0,200.3518,200.4409,200.2133,200.3518,3449.0
2024-09-19 11:45:00,202.52,202.53,202.41,202.42,1910.0,200.4013,200.4112,200.2924,200.3023,1910.0
2024-09-19 11:50:00,202.39,202.68,202.27,202.57,12498.0,200.2726,200.5596,200.1539,200.4508,12498.0
2024-09-19 11:55:00,202.56,202.63,202.48,202.62,2800.0,200.4409,200.5101,200.3617,200.5002,2800.0
2024-09-19 12:00:00,202.62,202.79,202.55,202.78,2847.0,200.5002,200.6685,200.431,200.6586,2847.0
2024-09-19 12:05:00,202.81,202.95,202.75,202.81,3730.0,200.6883,200.8268,200.6289,200.6883,3730.0
2024-09-19 12:10:00,202.72,202.8,202.51,202.71,5469.0,200.5992,200.6784,200.3914,200.5893,5469.0
2024-09-19 12:15:00,202.73,202.97,202.72,202.89,3245.0,200.6091,200.8466,200.5992,200.7674,3245.0
2024-09-19 12:20:00,202.86,202.91,202.68,202.72,3082.0,200.7377,200.7872,200.5596,200.5992,3082.0
2024-09-19 12:25:00,202.77,202.97,202.77,202.9,1854.0,200.6487,200.8466,200.6487,200.7773,1854.0
2024-09-19 12:30:00,202.93,203.16,202.92,202.99,4870.0,200.807,201.0346,200.7971,200.8664,4870.0
2024-09-19 12:35:00,202.94,203.07,202.92,203.05,1920.0,200.8169,200.9455,200.7971,200.9257,1920.0
2024-09-19 12:40:00,203.02,203.05,202.98,203.03,1300.0,200.8961,200.9257,200.8565,200.906,1300.0
2024-09-19 12:45:00,203.02,203.08,202.92,202.92,4277.0,200.8961,200.9554,200.7971,200.7971,4277.0
2024-09-19 12:50:00,202.92,202.95,202.76,202.82,2788.0,200.7971,200.8268,200.6388,200.6982,2788.0
2024-09-19 12:55:00,202.8,202.82,202.72,202.75,2378.0,200.6784,200.6982,200.5992,200.6289,2378.0
2024-09-19 13:00:00,202.77,202.97,202.77,202.97,3224.0,200.6487,200.8466,200.6487,200.8466,3224.0
2024-09-19 13:05:00,203.05,203.05,202.91,202.97,1827.0,200.9257,200.9257,200.7872,200.8466,1827.0
2024-09-19 13:10:00,202.95,203.01,202.89,202.94,5207.0,200.8268,200.8862,200.7674,200.8169,5207.0
2024-09-19 13:15:00,202.94,203.04,202.9,202.97,4176.0,200.8169,200.9158,200.7773,200.8466,4176.0
2024-09-19 13:20:00,202.95,203.0,202.8,202.93,4014.0,200.8268,200.8763,200.6784,200.807,4014.0
2024-09-19 13:25:00,203.0,203.07,202.89,202.89,4373.0,200.8763,200.9455,200.7674,200.7674,4373.0
2024-09-19 13:30:00,202.93,203.02,202.88,203.0,1888.0,200.807,200.8961,200.7575,200.8763,1888.0
2024-09-19 13:35:00,203.02,203.09,202.93,202.93,4949.0,200.8961,200.9653,200.807,200.807,4949.0
2024-09-19 13:40:00,203.0,203.19,203.0,203.16,8624.0,200.8763,201.0643,200.8763,201.0346,8624.0
2024-09-19 13:45:00,203.15,203.28,203.12,203.17,4050.0,201.0247,201.1533,200.995,201.0445,4050.0
2024-09-19 13:50:00,203.13,203.25,203.13,203.19,3447.0,201.0049,201.1237,201.0049,201.0643,3447.0
2024-09-19 13:55:00,203.19,203.23,203.17,203.19,2041.0,201.0643,201.1039,201.0445,201.0643,2041.0
2024-09-19 14:00:00,203.17,203.27,203.14,203.25,3209.0,201.0445,201.1434,201.0148,201.1237,3209.0
2024-09-19 14:05:00,203.25,203.4,203.2,203.34,6899.0,201.1237,201.2721,201.0742,201.2127,6899.0
2024-09-19 14:10:00,203.35,203.41,203.3,203.38,2581.0,201.2226,201.282,201.1731,201.2523,2581.0
2024-09-19 14:15:00,203.39,203.42,203.25,203.33,4537.0,201.2622,201.2919,201.1237,201.2028,4537.0
2024-09-19 14:20:00,203.37,203.54,203.37,203.5,3750.0,201.2424,201.4106,201.2424,201.371,3750.0
2024-09-19 14:25:00,203.44,203.73,203.44,203.73,6076.0,201.3117,201.5986,201.3117,201.5986,6076.0
2024-09-19 14:30:00,203.66,203.88,203.66,203.81,3000.0,201.5294,201.7471,201.5294,201.6778,3000.0
2024-09-19 14:35:00,203.88,203.91,203.79,203.91,2200.0,201.7471,201.7767,201.658,201.7767,2200.0
2024-09-19 14:40:00,203.85,204.02,203.82,203.92,6441.0,201.7174,201.8856,201.6877,201.7866,6441.0
2024-09-19 14:45:00,203.95,204.12,203.87,204.03,6410.0,201.8163,201.9846,201.7372,201.8955,6410.0
2024-09-19 14:50:00,204.03,204.13,203.92,204.04,3668.0,201.8955,201.9944,201.7866,201.9054,3668.0
2024-09-19 14:55:00,204.04,204.52,204.04,204.41,7753.0,201.9054,202.3804,201.9054,202.2715,7753.0
2024-09-19 15:00:00,204.47,204.78,204.43,204.78,14230.0,202.3309,202.6376,202.2913,202.6376,14230.0
2024-09-19 15:05:00,204.74,204.75,204.52,204.58,9596.0,202.5981,202.608,202.3804,202.4397,9596.0
2024-09-19 15:10:00,204.58,204.74,204.53,204.55,7763.0,202.4397,202.5981,202.3903,202.4101,7763.0
2024-09-19 15:15:00,204.56,204.6,204.5,204.52,13408.0,202.4199,202.4595,202.3606,202.3804,13408.0
2024-09-19 15:20:00,204.51,204.54,204.23,204.46,9284.0,202.3705,202.4002,202.0934,202.321,9284.0
2024-09-19 15:25:00,204.51,204.51,204.13,204.17,8153.0,202.3705,202.3705,201.9944,202.034,8153.0
2024-09-19 15:30:00,204.07,204.15,203.87,204.08,7756.0,201.9351,202.0142,201.7372,201.945,7756.0
2024-09-19 15:35:00,204.08,204.55,204.01,204.53,35268.0,201.945,202.4101,201.8757,202.3903,35268.0
2024-09-19 15:40:00,204.49,204.56,204.28,204.36,28230.0,202.3507,202.4199,202.1429,202.222,28230.0
2024-09-19 15:45:00,204.31,204.64,204.3,204.6,21803.0,202.1726,202.4991,202.1627,202.4595,21803.0
2024-09-19 15:50:00,204.49,204.6,204.3,204.6,33742.0,202.3507,202.4595,202.1627,202.4595,33742.0
2024-09-19 15:55:00,204.56,204.65,204.43,204.55,85403.0,202.4199,202.509,202.2913,202.4101,85403.0
2024-09-20 09:30:00,203.69,204.18,202.45,203.69,239004.0,201.559,202.0439,200.332,201.559,239004.0
2024-09-20 09:35:00,203.64,204.02,203.35,203.97,2044.0,201.5096,201.8856,201.2226,201.8361,2044.0
2024-09-20 09:40:00,204.17,204.4,203.53,203.56,7939.0,202.034,202.2616,201.4007,201.4304,7939.0
2024-09-20 09:45:00,203.48,203.68,203.28,203.36,8355.0,201.3512,201.5492,201.1533,201.2325,8355.0
2024-09-20 09:50:00,203.52,203.52,202.92,202.92,24824.0,201.3908,201.3908,200.7971,200.7971,24824.0
2024-09-20 09:55:00,202.8,203.26,202.69,203.14,5881.0,200.6784,201.1335,200.5695,201.0148,5881.0
2024-09-20 10:00:00,203.06,203.5,202.94,203.28,14071.0,200.9356,201.371,200.8169,201.1533,14071.0
2024-09-20 10:05:00,203.26,203.47,203.2,203.33,5456.0,201.1335,201.3414,201.0742,201.2028,5456.0
2024-09-20 10:10:00,203.42,203.44,203.31,203.42,6308.0,201.2919,201.3117,201.183,201.2919,6308.0
2024-09-20 10:15:00,203.46,203.67,203.4,203.67,3881.0,201.3315,201.5393,201.2721,201.5393,3881.0
2024-09-20 10:20:00,203.62,203.81,203.57,203.57,1844.0,201.4898,201.6778,201.4403,201.4403,1844.0
2024-09-20 10:25:00,203.48,203.61,203.22,203.22,2286.0,201.3512,201.4799,201.094,201.094,2286.0
2024-09-20 10:30:00,203.34,203.54,203.3,203.45,2088.0,201.2127,201.4106,201.1731,201.3216,2088.0
2024-09-20 10:35:00,203.37,203.51,203.29,203.43,2584.0,201.2424,201.3809,201.1632,201.3018,2584.0
2024-09-20 10:40:00,203.42,203.49,203.12,203.13,5924.0,201.2919,201.3611,200.995,201.0049,5924.0
2024-09-20 10:45:00,203.13,203.34,202.81,202.86,26925.0,201.0049,201.2127,200.6883,200.7377,26925.0
2024-09-20 10:50:00,202.88,202.88,202.64,202.68,5666.0,200.7575,200.7575,200.52,200.5596,5666.0
2024-09-20 10:55:00,202.74,202.74,202.5,202.51,2616.0,200.619,200.619,200.3815,200.3914,2616.0
2024-09-20 11:00:00,202.44,202.84,202.43,202.83,5673.0,200.3221,200.7179,200.3122,200.708,5673.0
2024-09-20 11:05:00,202.83,203.09,202.83,203.06,6231.0,200.708,200.9653,200.708,200.9356,6231.0
2024-09-20 11:10:00,203.09,203.14,202.97,202.98,3598.0,200.9653,201.0148,200.8466,200.8565,3598.0
2024-09-20 11:15:00,202.98,203.16,202.93,203.16,5774.0,200.8565,201.0346,200.807,201.0346,5774.0
2024-09-20 11:20:00,203.15,203.24,203.11,203.24,2357.0,201.0247,201.1138,200.9851,201.1138,2357.0
2024-09-20 11:25:00,203.15,203.16,203.07,203.16,2620.0,201.0247,201.0346,200.9455,201.0346,2620.0
2024-09-20 11:30:00,203.07,203.13,202.99,203.08,3052.0,200.9455,201.0049,200.8664,200.9554,3052.0
2024-09-20 11:35:00,203.06,203.08,202.94,203.08,10362.0,200.9356,200.9554,200.8169,200.9554,10362.0
2024-09-20 11:40:00,203.05,203.33,203.05,203.28,1873.0,200.9257,201.2028,200.9257,201.1533,1873.0
2024-09-20 11:45:00,203.37,203.41,203.21,203.4,2343.0,201.2424,201.282,201.0841,201.2721,2343.0
2024-09-20 11:50:00,203.44,203.49,203.4,203.45,2747.0,201.3117,201.3611,201.2721,201.3216,2747.0
2024-09-20 11:55:00,203.46,203.59,203.42,203.5,10694.0,201.3315,201.4601,201.2919,201.371,10694.0
2024-09-20 12:00:00,203.53,203.61,203.47,203.59,3089.0,201.4007,201.4799,201.3414,201.4601,3089.0
2024-09-20 12:05:00,203.55,203.55,203.35,203.39,3760.0,201.4205,201.4205,201.2226,201.2622,3760.0
2024-09-20 12:10:00,203.42,203.42,203.27,203.33,1313.0,201.2919,201.2919,201.1434,201.2028,1313.0
2024-09-20 12:15:00,203.25,203.33,203.2,203.33,3174.0,201.1237,201.2028,201.0742,201.2028,3174.0
2024-09-20 12:20:00,203.28,203.43,203.16,203.42,2290.0,201.1533,201.3018,201.0346,201.2919,2290.0
2024-09-20 12:25:00,203.41,203.45,203.3,203.38,2047.0,201.282,201.3216,201.1731,201.2523,2047.0
2024-09-20 12:30:00,203.38,203.65,203.38,203.59,1815.0,201.2523,201.5195,201.2523,201.4601,1815.0
2024-09-20 12:35:00,203.59,203.7,203.59,203.63,1114.0,201.4601,201.5689,201.4601,201.4997,1114.0
2024-09-20 12:40:00,203.6,203.64,203.57,203.58,2071.0,201.47,201.5096,201.4403,201.4502,2071.0
2024-09-20 12:45:00,203.58,203.65,203.54,203.57,1613.0,201.4502,201.5195,201.4106,201.4403,1613.0
2024-09-20 12:50:00,203.6,203.82,203.6,203.82,6002.0,201.47,201.6877,201.47,201.6877,6002.0
2024-09-20 12:55:00,203.83,203.93,203.78,203.9,4289.0,201.6976,201.7965,201.6481,201.7669,4289.0
2024-09-20 13:00:00,203.89,203.93,203.82,203.86,3188.0,201.757,201.7965,201.6877,201.7273,3188.0
2024-09-20 13:05:00,203.83,203.96,203.82,203.88,3150.0,201.6976,201.8262,201.6877,201.7471,3150.0
2024-09-20 13:10:00,203.9,203.94,203.78,203.79,10173.0,201.7669,201.8064,201.6481,201.658,10173.0
2024-09-20 13:15:00,203.82,203.92,203.68,203.87,7782.0,201.6877,201.7866,201.5492,201.7372,7782.0
2024-09-20 13:20:00,203.84,204.0,203.84,203.96,1824.0,201.7075,201.8658,201.7075,201.8262,1824.0
2024-09-20 13:25:00,203.95,204.08,203.95,204.03,3148.0,201.8163,201.945,201.8163,201.8955,3148.0
2024-09-20 13:30:00,204.05,204.06,204.04,204.06,668.0,201.9153,201.9252,201.9054,201.9252,668.0
2024-09-20 13:35:00,204.02,204.06,203.96,203.99,4621.0,201.8856,201.9252,201.8262,201.8559,4621.0
2024-09-20 13:40:00,204.01,204.1,204.01,204.09,1704.0,201.8757,201.9648,201.8757,201.9549,1704.0
2024-09-20 13:45:00,204.04,204.1,204.04,204.1,1971.0,201.9054,201.9648,201.9054,201.9648,1971.0
2024-09-20 13:50:00,204.05,204.14,203.96,204.14,3396.0,201.9153,202.0043,201.8262,202.0043,3396.0
2024-09-20 13:55:00,204.01,204.16,204.01,204.14,1347.0,201.8757,202.0241,201.8757,202.0043,1347.0
2024-09-20 14:00:00,204.19,204.19,203.93,204.05,3949.0,202.0538,202.0538,201.7965,201.9153,3949.0
2024-09-20 14:05:00,203.97,204.03,203.9,203.93,2398.0,201.8361,201.8955,201.7669,201.7965,2398.0
2024-09-20 14:10:00,203.95,203.99,203.79,203.89,1520.0,201.8163,201.8559,201.658,201.757,1520.0
2024-09-20 14:15:00,203.9,203.94,203.87,203.93,1770.0,201.7669,201.8064,201.7372,201.7965,1770.0
2024-09-20 14:20:00,203.81,203.83,203.69,203.76,7309.0,201.6778,201.6976,201.559,201.6283,7309.0
2024-09-20 14:25:00,203.76,203.81,203.74,203.77,1558.0,201.6283,201.6778,201.6085,201.6382,1558.0
2024-09-20 14:30:00,203.72,203.8,203.62,203.79,4261.0,201.5887,201.6679,201.4898,201.658,4261.0
2024-09-20 14:35:00,203.73,203.77,203.59,203.69,3404.0,201.5986,201.6382,201.4601,201.559,3404.0
2024-09-20 14:40:00,203.69,203.8,203.63,203.8,3180.0,201.559,201.6679,201.4997,201.6679,3180.0
2024-09-20 14:45:00,203.74,203.91,203.74,203.91,4630.0,201.6085,201.7767,201.6085,201.7767,4630.0
2024-09-20 14:50:00,203.88,204.06,203.87,204.05,3652.0,201.7471,201.9252,201.7372,201.9153,3652.0
2024-09-20 14:55:00,204.07,204.16,204.04,204.08,2796.0,201.9351,202.0241,201.9054,201.945,2796.0
2024-09-20 15:00:00,204.11,204.11,204.05,204.08,1684.0,201.9747,201.9747,201.9153,201.945,1684.0
2024-09-20 15:05:00,204.08,204.1,203.91,203.98,6057.0,201.945,201.9648,201.7767,201.846,6057.0
2024-09-20 15:10:00,204.0,204.08,203.91,204.06,7144.0,201.8658,201.945,201.7767,201.9252,7144.0
2024-09-20 15:15:00,204.07,204.15,203.9,203.94,6005.0,201.9351,202.0142,201.7669,201.8064,6005.0
2024-09-20 15:20:00,203.98,204.17,203.96,204.17,6881.0,201.846,202.034,201.8262,202.034,6881.0
2024-09-20 15:25:00,204.12,204.24,203.98,204.01,4540.0,201.9846,202.1033,201.846,201.8757,4540.0
2024-09-20 15:30:00,204.0,204.07,203.9,204.02,5487.0,201.8658,201.9351,201.7669,201.8856,5487.0
2024-09-20 15:35:00,203.97,204.26,203.83,204.1,11629.0,201.8361,202.1231,201.6976,201.9648,11629.0
2024-09-20 15:40:00,204.13,204.44,204.03,204.43,11100.0,201.9944,202.3012,201.8955,202.2913,11100.0
2024-09-20 15:45:00,204.45,204.75,204.43,204.68,10850.0,202.3111,202.608,202.2913,202.5387,10850.0
2024-09-20 15:50:00,204.73,204.97,204.67,204.72,40577.0,202.5882,202.8257,202.5288,202.5783,40577.0
2024-09-20 15:55:00,204.69,204.69,204.0,204.18,112779.0,202.5486,202.5486,201.8658,202.0439,112779.0
2024-09-23 09:30:00,204.41,205.15,204.26,204.52,19558.0,202.2715,203.0038,202.1231,202.3804,19558.0
2024-09-23 09:35:00,204.38,204.39,203.88,204.35,3686.0,202.2418,202.2517,201.7471,202.2121,3686.0
2024-09-23 09:40:00,204.63,204.97,204.58,204.83,2640.0,202.4892,202.8257,202.4397,202.6871,2640.0
2024-09-23 09:45:00,204.68,205.35,204.48,204.78,8465.0,202.5387,203.2017,202.3408,202.6376,8465.0
2024-09-23 09:50:00,204.63,205.0,204.56,204.73,5510.0,202.4892,202.8553,202.4199,202.5882,5510.0
2024-09-23 09:55:00,204.72,205.09,204.71,204.75,3708.0,202.5783,202.9444,202.5684,202.608,3708.0
2024-09-23 10:00:00,204.84,205.1,204.68,205.1,10702.0,202.697,202.9543,202.5387,202.9543,10702.0
2024-09-23 10:05:00,205.1,205.32,204.99,205.25,9106.0,202.9543,203.172,202.8454,203.1027,9106.0
2024-09-23 10:10:00,205.08,205.28,205.08,205.18,7806.0,202.9345,203.1324,202.9345,203.0335,7806.0
2024-09-23 10:15:00,205.18,205.4,205.17,205.37,5348.0,203.0335,203.2512,203.0236,203.2215,5348.0
2024-09-23 10:20:00,205.37,205.59,205.34,205.59,8146.0,203.2215,203.4392,203.1918,203.4392,8146.0
2024-09-23 10:25:00,205.58,205.85,205.58,205.72,2115.0,203.4293,203.6965,203.4293,203.5678,2115.0
2024-09-23 10:30:00,205.81,205.96,205.67,205.95,9500.0,203.6569,203.8053,203.5183,203.7954,9500.0
2024-09-23 10:35:00,205.93,206.05,205.86,205.98,6733.0,203.7756,203.8944,203.7063,203.8251,6733.0
2024-09-23 10:40:00,205.99,206.18,205.9,205.95,5070.0,203.835,204.023,203.7459,203.7954,5070.0
2024-09-23 10:45:00,205.92,205.98,205.53,205.61,8495.0,203.7657,203.8251,203.3798,203.459,8495.0
2024-09-23 10:50:00,205.46,205.8,205.35,205.75,5520.0,203.3105,203.647,203.2017,203.5975,5520.0
2024-09-23 10:55:00,205.53,205.74,205.42,205.7,4292.0,203.3798,203.5876,203.271,203.548,4292.0
2024-09-23 11:00:00,205.78,205.93,205.58,205.93,4288.0,203.6272,203.7756,203.4293,203.7756,4288.0
2024-09-23 11:05:00,205.82,205.98,205.7,205.86,3804.0,203.6668,203.8251,203.548,203.7063,3804.0
2024-09-23 11:10:00,205.86,206.07,205.85,206.02,2140.0,203.7063,203.9142,203.6965,203.8647,2140.0
2024-09-23 11:15:00,206.0,206.09,205.93,206.03,2435.0,203.8449,203.9339,203.7756,203.8746,2435.0
2024-09-23 11:20:00,206.03,206.17,206.02,206.13,7333.0,203.8746,204.0131,203.8647,203.9735,7333.0
2024-09-23 11:25:00,206.13,206.17,206.06,206.13,6547.0,203.9735,204.0131,203.9043,203.9735,6547.0
2024-09-23 11:30:00,206.17,206.23,206.12,206.14,20838.0,204.0131,204.0725,203.9636,203.9834,20838.0
2024-09-23 11:35:00,206.14,206.15,206.09,206.12,3082.0,203.9834,203.9933,203.9339,203.9636,3082.0
2024-09-23 11:40:00,206.16,206.25,206.08,206.25,4602.0,204.0032,204.0923,203.924,204.0923,4602.0
2024-09-23 11:45:00,206.26,206.66,206.26,206.5,7905.0,204.1022,204.498,204.1022,204.3397,7905.0
2024-09-23 11:50:00,206.52,206.75,206.51,206.75,5266.0,204.3594,204.587,204.3495,204.587,5266.0
2024-09-23 11:55:00,206.72,206.8,206.52,206.66,9631.0,204.5574,204.6365,204.3594,204.498,9631.0
2024-09-23 12:00:00,206.7,206.79,206.6,206.68,4640.0,204.5376,204.6266,204.4386,204.5178,4640.0
2024-09-23 12:05:00,206.69,206.88,206.68,206.83,2939.0,204.5277,204.7157,204.5178,204.6662,2939.0
2024-09-23 12:10:00,206.83,206.96,206.77,206.85,8213.0,204.6662,204.7948,204.6068,204.686,8213.0
2024-09-23 12:15:00,206.85,206.85,206.58,206.79,6013.0,204.686,204.686,204.4188,204.6266,6013.0
2024-09-23 12:20:00,206.75,207.0,206.74,207.0,5438.0,204.587,204.8344,204.5771,204.8344,5438.0
2024-09-23 12:25:00,207.0,207.23,206.99,207.14,7148.0,204.8344,205.062,204.8245,204.973,7148.0
2024-09-23 12:30:00,207.18,207.18,206.94,206.98,5300.0,205.0125,205.0125,204.775,204.8146,5300.0
2024-09-23 12:35:00,206.98,206.98,206.79,206.8,3401.0,204.8146,204.8146,204.6266,204.6365,3401.0
2024-09-23 12:40:00,206.77,206.78,206.3,206.51,10193.0,204.6068,204.6167,204.1417,204.3495,10193.0
2024-09-23 12:45:00,206.48,206.56,206.41,206.55,3900.0,204.3199,204.399,204.2506,204.3891,3900.0
2024-09-23 12:50:00,206.58,206.67,206.55,206.59,4632.0,204.4188,204.5079,204.3891,204.4287,4632.0
2024-09-23 12:55:00,206.64,206.91,206.53,206.86,9465.0,204.4782,204.7454,204.3693,204.6959,9465.0
2024-09-23 13:00:00,206.87,206.88,206.7,206.72,8092.0,204.7058,204.7157,204.5376,204.5574,8092.0
2024-09-23 13:05:00,206.72,206.75,206.58,206.73,6541.0,204.5574,204.587,204.4188,204.5672,6541.0
2024-09-23 13:10:00,206.72,206.95,206.72,206.86,4520.0,204.5574,204.7849,204.5574,204.6959,4520.0
2024-09-23 13:15:00,206.93,206.98,206.8,206.86,6612.0,204.7652,204.8146,204.6365,204.6959,6612.0
2024-09-23 13:20:00,206.86,206.92,206.7,206.82,7200.0,204.6959,204.7553,204.5376,204.6563,7200.0
2024-09-23 13:25:00,206.82,206.82,206.6,206.7,5839.0,204.6563,204.6563,204.4386,204.5376,5839.0
2024-09-23 13:30:00,206.74,206.97,206.74,206.86,5162.0,204.5771,204.8047,204.5771,204.6959,5162.0
2024-09-23 13:35:00,206.81,206.99,206.81,206.95,7823.0,204.6464,204.8245,204.6464,204.7849,7823.0
2024-09-23 13:40:00,206.9,206.99,206.76,206.77,9380.0,204.7355,204.8245,204.5969,204.6068,9380.0
2024-09-23 13:45:00,206.76,206.86,206.7,206.81,6964.0,204.5969,204.6959,204.5376,204.6464,6964.0
2024-09-23 13:50:00,206.84,206.95,206.74,206.76,6796.0,204.6761,204.7849,204.5771,204.5969,6796.0
2024-09-23 13:55:00,206.78,206.89,206.75,206.81,4405.0,204.6167,204.7256,204.587,204.6464,4405.0
2024-09-23 14:00:00,206.81,206.94,206.7,206.7,9714.0,204.6464,204.775,204.5376,204.5376,9714.0
2024-09-23 14:05:00,206.7,206.96,206.66,206.9,6562.0,204.5376,204.7948,204.498,204.7355,6562.0
2024-09-23 14:10:00,206.96,206.96,206.75,206.78,9214.0,204.7948,204.7948,204.587,204.6167,9214.0
2024-09-23 14:15:00,206.71,206.81,206.68,206.75,6469.0,204.5475,204.6464,204.5178,204.587,6469.0
2024-09-23 14:20:00,206.84,206.89,206.74,206.75,4878.0,204.6761,204.7256,204.5771,204.587,4878.0
2024-09-23 14:25:00,206.81,206.85,206.71,206.74,6533.0,204.6464,204.686,204.5475,204.5771,6533.0
2024-09-23 14:30:00,206.75,206.83,206.7,206.74,7797.0,204.587,204.6662,204.5376,204.5771,7797.0
2024-09-23 14:35:00,206.74,206.82,206.69,206.82,5940.0,204.5771,204.6563,204.5277,204.6563,5940.0
2024-09-23 14:40:00,206.84,206.92,206.71,206.75,6463.0,204.6761,204.7553,204.5475,204.587,6463.0
2024-09-23 14:45:00,206.76,206.83,206.55,206.61,7686.0,204.5969,204.6662,204.3891,204.4485,7686.0
2024-09-23 14:50:00,206.61,206.87,206.53,206.86,6345.0,204.4485,204.7058,204.3693,204.6959,6345.0
2024-09-23 14:55:00,206.83,206.94,206.79,206.93,8137.0,204.6662,204.775,204.6266,204.7652,8137.0
2024-09-23 15:00:00,206.91,206.91,206.7,206.81,15262.0,204.7454,204.7454,204.5376,204.6464,15262.0
2024-09-23 15:05:00,206.76,206.9,206.69,206.72,7230.0,204.5969,204.7355,204.5277,204.5574,7230.0
2024-09-23 15:10:00,206.72,206.78,206.64,206.65,11474.0,204.5574,204.6167,204.4782,204.4881,11474.0
2024-09-23 15:15:00,206.68,206.76,206.62,206.71,6999.0,204.5178,204.5969,204.4584,204.5475,6999.0
2024-09-23 15:20:00,206.69,206.75,206.65,206.69,9657.0,204.5277,204.587,204.4881,204.5277,9657.0
2024-09-23 15:25:00,206.66,206.77,206.52,206.57,9322.0,204.498,204.6068,204.3594,204.4089,9322.0
2024-09-23 15:30:00,206.54,206.91,206.54,206.87,11548.0,204.3792,204.7454,204.3792,204.7058,11548.0
2024-09-23 15:35:00,206.87,207.14,206.86,207.0,12643.0,204.7058,204.973,204.6959,204.8344,12643.0
2024-09-23 15:40:00,207.04,207.05,206.92,206.96,12343.0,204.874,204.8839,204.7553,204.7948,12343.0
2024-09-23 15:45:00,206.94,207.0,206.81,206.86,13349.0,204.775,204.8344,204.6464,204.6959,13349.0
2024-09-23 15:50:00,206.91,207.1,206.79,206.92,35649.0,204.7454,204.9334,204.6266,204.7553,35649.0
2024-09-23 15:55:00,206.92,207.22,206.87,207.1,103570.0,204.7553,205.0521,204.7058,204.9334,103570.0
2024-09-24 09:30:00,206.51,207.86,206.12,207.52,41581.0,204.3495,205.6854,203.9636,205.349,41581.0
2024-09-24 09:35:00,207.48,207.56,206.9,207.18,8832.0,205.3094,205.3886,204.7355,205.0125,8832.0
2024-09-24 09:40:00,206.83,207.26,206.78,206.78,7468.0,204.6662,205.0917,204.6167,204.6167,7468.0
2024-09-24 09:45:00,206.86,207.08,206.68,207.08,10883.0,204.6959,204.9136,204.5178,204.9136,10883.0
2024-09-24 09:50:00,207.11,207.26,206.95,207.26,5421.0,204.9433,205.0917,204.7849,205.0917,5421.0
2024-09-24 09:55:00,207.26,207.74,207.26,207.71,11010.0,205.0917,205.5667,205.0917,205.537,11010.0
2024-09-24 10:00:00,207.59,207.96,207.54,207.75,16480.0,205.4182,205.7844,205.3688,205.5766,16480.0
2024-09-24 10:05:00,207.64,207.7,206.88,207.09,8784.0,205.4677,205.5271,204.7157,204.9235,8784.0
2024-09-24 10:10:00,207.02,207.13,206.81,206.81,6312.0,204.8542,204.9631,204.6464,204.6464,6312.0
2024-09-24 10:15:00,206.9,207.35,206.82,207.26,5783.0,204.7355,205.1808,204.6563,205.0917,5783.0
2024-09-24 10:20:00,207.48,207.66,207.2,207.66,9105.0,205.3094,205.4875,205.0323,205.4875,9105.0
2024-09-24 10:25:00,207.69,207.91,207.48,207.52,13659.0,205.5172,205.7349,205.3094,205.349,13659.0
2024-09-24 10:30:00,207.38,207.66,207.38,207.61,4935.0,205.2104,205.4875,205.2104,205.438,4935.0
2024-09-24 10:35:00,207.54,207.8,207.48,207.74,6459.0,205.3688,205.6261,205.3094,205.5667,6459.0
2024-09-24 10:40:00,207.87,208.07,207.76,207.9,7077.0,205.6953,205.8932,205.5865,205.725,7077.0
2024-09-24 10:45:00,207.9,208.17,207.85,208.08,6116.0,205.725,205.9922,205.6755,205.9031,6116.0
2024-09-24 10:50:00,208.06,208.12,207.54,207.75,5283.0,205.8833,205.9427,205.3688,205.5766,5283.0
2024-09-24 10:55:00,207.73,207.84,207.57,207.57,5664.0,205.5568,205.6656,205.3985,205.3985,5664.0
2024-09-24 11:00:00,207.55,207.71,207.46,207.47,4848.0,205.3787,205.537,205.2896,205.2995,4848.0
2024-09-24 11:05:00,207.53,207.53,207.16,207.22,3097.0,205.3589,205.3589,204.9927,205.0521,3097.0
2024-09-24 11:10:00,207.32,207.62,207.31,207.51,5743.0,205.1511,205.4479,205.1412,205.3391,5743.0
2024-09-24 11:15:00,207.44,207.6,207.42,207.49,5341.0,205.2698,205.4281,205.25,205.3193,5341.0
2024-09-24 11:20:00,207.5,207.5,207.28,207.47,3348.0,205.3292,205.3292,205.1115,205.2995,3348.0
2024-09-24 11:25:00,207.48,207.55,207.39,207.5,2317.0,205.3094,205.3787,205.2203,205.3292,2317.0
2024-09-24 11:30:00,207.44,207.62,207.38,207.46,4516.0,205.2698,205.4479,205.2104,205.2896,4516.0
2024-09-24 11:35:00,207.46,207.61,207.35,207.46,7418.0,205.2896,205.438,205.1808,205.2896,7418.0
2024-09-24 11:40:00,207.2,207.25,206.96,206.96,2616.0,205.0323,205.0818,204.7948,204.7948,2616.0
2024-09-24 11:45:00,207.02,207.15,206.73,206.73,4537.0,204.8542,204.9829,204.5672,204.5672,4537.0
2024-09-24 11:50:00,206.57,206.86,206.56,206.75,11539.0,204.4089,204.6959,204.399,204.587,11539.0
2024-09-24 11:55:00,206.83,206.95,206.77,206.81,1395.0,204.6662,204.7849,204.6068,204.6464,1395.0
2024-09-24 12:00:00,206.9,206.95,206.76,206.77,3662.0,204.7355,204.7849,204.5969,204.6068,3662.0
2024-09-24 12:05:00,206.88,207.0,206.81,206.91,3924.0,204.7157,204.8344,204.6464,204.7454,3924.0
2024-09-24 12:10:00,207.0,207.04,206.8,206.97,3075.0,204.8344,204.874,204.6365,204.8047,3075.0
2024-09-24 12:15:00,206.97,206.99,206.92,206.92,964.0,204.8047,204.8245,204.7553,204.7553,964.0
2024-09-24 12:20:00,206.97,207.11,206.95,207.11,2803.0,204.8047,204.9433,204.7849,204.9433,2803.0
2024-09-24 12:25:00,207.09,207.18,207.03,207.13,4335.0,204.9235,205.0125,204.8641,204.9631,4335.0
2024-09-24 12:30:00,207.15,207.33,207.05,207.33,3939.0,204.9829,205.161,204.8839,205.161,3939.0
2024-09-24 12:35:00,207.19,207.55,207.18,207.5,7330.0,205.0224,205.3787,205.0125,205.3292,7330.0
2024-09-24 12:40:00,207.44,207.66,207.37,207.47,3396.0,205.2698,205.4875,205.2006,205.2995,3396.0
2024-09-24 12:45:00,207.42,207.42,207.26,207.36,1360.0,205.25,205.25,205.0917,205.1907,1360.0
2024-09-24 12:50:00,207.3,207.4,207.21,207.34,1993.0,205.1313,205.2302,205.0422,205.1709,1993.0
2024-09-24 12:55:00,207.37,207.52,207.29,207.41,5500.0,205.2006,205.349,205.1214,205.2401,5500.0
2024-09-24 13:00:00,207.5,207.5,207.38,207.41,2480.0,205.3292,205.3292,205.2104,205.2401,2480.0
2024-09-24 13:05:00,207.37,207.43,207.35,207.37,5192.0,205.2006,205.2599,205.1808,205.2006,5192.0
2024-09-24 13:10:00,207.3,207.51,207.3,207.51,4397.0,205.1313,205.3391,205.1313,205.3391,4397.0
2024-09-24 13:15:00,207.55,207.55,207.31,207.34,1967.0,205.3787,205.3787,205.1412,205.1709,1967.0
2024-09-24 13:20:00,207.28,207.41,207.18,207.19,2803.0,205.1115,205.2401,205.0125,205.0224,2803.0
2024-09-24 13:25:00,207.13,207.14,207.03,207.09,548.0,204.9631,204.973,204.8641,204.9235,548.0
2024-09-24 13:30:00,207.1,207.15,207.0,207.0,3551.0,204.9334,204.9829,204.8344,204.8344,3551.0
2024-09-24 13:35:00,207.02,207.08,206.98,206.98,4387.0,204.8542,204.9136,204.8146,204.8146,4387.0
2024-09-24 13:40:00,206.96,207.06,206.94,206.98,3692.0,204.7948,204.8938,204.775,204.8146,3692.0
2024-09-24 13:45:00,206.87,206.97,206.85,206.85,2800.0,204.7058,204.8047,204.686,204.686,2800.0
2024-09-24 13:50:00,206.9,207.02,206.84,206.95,7449.0,204.7355,204.8542,204.6761,204.7849,7449.0
2024-09-24 13:55:00,206.85,206.93,206.81,206.93,1805.0,204.686,204.7652,204.6464,204.7652,1805.0
2024-09-24 14:00:00,206.96,206.99,206.82,206.82,5008.0,204.7948,204.8245,204.6563,204.6563,5008.0
2024-09-24 14:05:00,206.82,206.94,206.82,206.92,5058.0,204.6563,204.775,204.6563,204.7553,5058.0
2024-09-24 14:10:00,206.91,207.06,206.83,207.06,4397.0,204.7454,204.8938,204.6662,204.8938,4397.0
2024-09-24 14:15:00,207.01,207.02,206.58,206.65,4337.0,204.8443,204.8542,204.4188,204.4881,4337.0
2024-09-24 14:20:00,206.63,206.7,206.59,206.65,2893.0,204.4683,204.5376,204.4287,204.4881,2893.0
2024-09-24 14:25:00,206.56,206.66,206.54,206.6,8143.0,204.399,204.498,204.3792,204.4386,8143.0
2024-09-24 14:30:00,206.56,206.59,206.38,206.59,6019.0,204.399,204.4287,204.2209,204.4287,6019.0
2024-09-24 14:35:00,206.59,206.94,206.56,206.94,6381.0,204.4287,204.775,204.399,204.775,6381.0
2024-09-24 14:40:00,206.98,207.11,206.95,207.11,8066.0,204.8146,204.9433,204.7849,204.9433,8066.0
2024-09-24 14:45:00,207.12,207.2,207.06,207.11,5609.0,204.9532,205.0323,204.8938,204.9433,5609.0
2024-09-24 14:50:00,207.11,207.2,207.05,207.2,5436.0,204.9433,205.0323,204.8839,205.0323,5436.0
2024-09-24 14:55:00,207.16,207.27,207.1,207.24,7080.0,204.9927,205.1016,204.9334,205.0719,7080.0
2024-09-24 15:00:00,207.21,207.24,207.18,207.2,4701.0,205.0422,205.0719,205.0125,205.0323,4701.0
2024-09-24 15:05:00,207.23,207.3,207.13,207.16,6476.0,205.062,205.1313,204.9631,204.9927,6476.0
2024-09-24 15:10:00,207.23,207.3,207.23,207.24,3500.0,205.062,205.1313,205.062,205.0719,3500.0
2024-09-24 15:15:00,207.14,207.21,207.04,207.12,5093.0,204.973,205.0422,204.874,204.9532,5093.0
2024-09-24 15:20:00,207.14,207.2,207.09,207.19,5396.0,204.973,205.0323,204.9235,205.0224,5396.0
2024-09-24 15:25:00,207.14,207.22,207.04,207.2,9850.0,204.973,205.0521,204.874,205.0323,9850.0
2024-09-24 15:30:00,207.17,207.29,207.15,207.23,9482.0,205.0026,205.1214,204.9829,205.062,9482.0
2024-09-24 15:35:00,207.22,207.3,206.99,206.99,16401.0,205.0521,205.1313,204.8245,204.8245,16401.0
2024-09-24 15:40:00,207.02,207.09,206.89,206.96,10203.0,204.8542,204.9235,204.7256,204.7948,10203.0
2024-09-24 15:45:00,206.91,206.97,206.84,206.87,14377.0,204.7454,204.8047,204.6761,204.7058,14377.0
2024-09-24 15:50:00,206.9,207.22,206.88,207.22,29178.0,204.7355,205.0521,204.7157,205.0521,29178.0
2024-09-24 15:55:00,207.22,207.65,207.17,207.61,76602.0,205.0521,205.4776,205.0026,205.438,76602.0
2024-09-25 09:30:00,208.05,208.63,207.89,207.96,27648.0,205.8734,206.4474,205.7151,205.7844,27648.0
2024-09-25 09:35:00,207.75,208.1,207.73,208.07,4629.0,205.5766,205.9229,205.5568,205.8932,4629.0
2024-09-25 09:40:00,207.95,208.31,207.77,207.79,5793.0,205.7745,206.1307,205.5964,205.6162,5793.0
2024-09-25 09:45:00,207.63,207.64,207.13,207.42,5919.0,205.4578,205.4677,204.9631,205.25,5919.0
2024-09-25 09:50:00,207.27,207.57,207.26,207.49,5089.0,205.1016,205.3985,205.0917,205.3193,5089.0
2024-09-25 09:55:00,207.45,207.45,207.23,207.3,5572.0,205.2797,205.2797,205.062,205.1313,5572.0
2024-09-25 10:00:00,207.16,207.46,207.16,207.3,6652.0,204.9927,205.2896,204.9927,205.1313,6652.0
2024-09-25 10:05:00,207.3,207.38,207.02,207.02,6160.0,205.1313,205.2104,204.8542,204.8542,6160.0
2024-09-25 10:10:00,207.05,207.15,206.88,207.11,6107.0,204.8839,204.9829,204.7157,204.9433,6107.0
2024-09-25 10:15:00,207.16,207.33,207.06,207.22,4377.0,204.9927,205.161,204.8938,205.0521,4377.0
2024-09-25 10:20:00,207.22,207.32,207.0,207.0,5128.0,205.0521,205.1511,204.8344,204.8344,5128.0
2024-09-25 10:25:00,207.09,207.6,207.01,207.49,4383.0,204.9235,205.4281,204.8443,205.3193,4383.0
2024-09-25 10:30:00,207.58,207.59,207.22,207.37,2907.0,205.4084,205.4182,205.0521,205.2006,2907.0
2024-09-25 10:35:00,207.26,207.4,206.94,207.17,5053.0,205.0917,205.2302,204.775,205.0026,5053.0
2024-09-25 10:40:00,207.03,207.24,207.0,207.13,6302.0,204.8641,205.0719,204.8344,204.9631,6302.0
2024-09-25 10:45:00,207.12,207.38,207.11,207.36,4702.0,204.9532,205.2104,204.9433,205.1907,4702.0
2024-09-25 10:50:00,207.36,207.6,207.36,207.56,3015.0,205.1907,205.4281,205.1907,205.3886,3015.0
2024-09-25 10:55:00,207.53,207.73,207.45,207.73,7051.0,205.3589,205.5568,205.2797,205.5568,7051.0
2024-09-25 11:00:00,207.63,207.63,207.49,207.53,1725.0,205.4578,205.4578,205.3193,205.3589,1725.0
2024-09-25 11:05:00,207.52,207.56,207.39,207.5,2104.0,205.349,205.3886,205.2203,205.3292,2104.0
2024-09-25 11:10:00,207.51,207.72,207.5,207.66,6152.0,205.3391,205.5469,205.3292,205.4875,6152.0
2024-09-25 11:15:00,207.66,207.93,207.66,207.8,4485.0,205.4875,205.7547,205.4875,205.6261,4485.0
2024-09-25 11:20:00,207.8,207.82,207.7,207.82,2022.0,205.6261,205.6458,205.5271,205.6458,2022.0
2024-09-25 11:25:00,207.78,207.84,207.71,207.81,2895.0,205.6063,205.6656,205.537,205.6359,2895.0
2024-09-25 11:30:00,207.85,207.92,207.82,207.92,3637.0,205.6755,205.7448,205.6458,205.7448,3637.0
2024-09-25 11:35:00,207.89,207.93,207.79,207.8,2837.0,205.7151,205.7547,205.6162,205.6261,2837.0
2024-09-25 11:40:00,207.79,207.88,207.75,207.81,3802.0,205.6162,205.7052,205.5766,205.6359,3802.0
2024-09-25 11:45:00,207.75,207.86,207.75,207.86,1788.0,205.5766,205.6854,205.5766,205.6854,1788.0
2024-09-25 11:50:00,207.86,208.21,207.86,208.1,5947.0,205.6854,206.0318,205.6854,205.9229,5947.0
2024-09-25 11:55:00,208.08,208.25,208.07,208.21,5998.0,205.9031,206.0713,205.8932,206.0318,5998.0
2024-09-25 12:00:00,208.08,208.08,207.84,207.84,9616.0,205.9031,205.9031,205.6656,205.6656,9616.0
2024-09-25 12:05:00,207.84,208.01,207.83,207.95,4471.0,205.6656,205.8339,205.6557,205.7745,4471.0
2024-09-25 12:10:00,207.96,208.09,207.91,208.02,4869.0,205.7844,205.913,205.7349,205.8438,4869.0
2024-09-25 12:15:00,208.02,208.02,207.81,207.92,4711.0,205.8438,205.8438,205.6359,205.7448,4711.0
2024-09-25 12:20:00,207.86,208.16,207.86,208.16,2740.0,205.6854,205.9823,205.6854,205.9823,2740.0
2024-09-25 12:25:00,208.16,208.19,208.06,208.14,1796.0,205.9823,206.012,205.8833,205.9625,1796.0
2024-09-25 12:30:00,208.11,208.11,208.02,208.03,1658.0,205.9328,205.9328,205.8438,205.8536,1658.0
2024-09-25 12:35:00,208.03,208.03,207.86,208.03,3165.0,205.8536,205.8536,205.6854,205.8536,3165.0
2024-09-25 12:40:00,208.03,208.03,207.87,207.87,2312.0,205.8536,205.8536,205.6953,205.6953,2312.0
2024-09-25 12:45:00,207.84,208.0,207.77,207.97,5714.0,205.6656,205.824,205.5964,205.7943,5714.0
2024-09-25 12:50:00,207.97,208.17,207.9,208.17,3194.0,205.7943,205.9922,205.725,205.9922,3194.0
2024-09-25 12:55:00,208.17,208.17,207.74,207.9,7546.0,205.9922,205.9922,205.5667,205.725,7546.0
2024-09-25 13:00:00,207.8,207.8,207.55,207.66,1700.0,205.6261,205.6261,205.3787,205.4875,1700.0
2024-09-25 13:05:00,207.65,207.87,207.64,207.7,6087.0,205.4776,205.6953,205.4677,205.5271,6087.0
2024-09-25 13:10:00,207.76,207.83,207.73,207.73,2474.0,205.5865,205.6557,205.5568,205.5568,2474.0
2024-09-25 13:15:00,207.68,207.86,207.68,207.83,3622.0,205.5073,205.6854,205.5073,205.6557,3622.0
2024-09-25 13:20:00,207.79,207.82,207.51,207.53,5937.0,205.6162,205.6458,205.3391,205.3589,5937.0
2024-09-25 13:25:00,207.51,207.53,207.32,207.44,3834.0,205.3391,205.3589,205.1511,205.2698,3834.0
2024-09-25 13:30:00,207.39,207.43,207.32,207.43,3056.0,205.2203,205.2599,205.1511,205.2599,3056.0
2024-09-25 13:35:00,207.4,207.53,207.36,207.46,5573.0,205.2302,205.3589,205.1907,205.2896,5573.0
2024-09-25 13:40:00,207.49,207.58,207.41,207.41,8554.0,205.3193,205.4084,205.2401,205.2401,8554.0
2024-09-25 13:45:00,207.41,207.49,207.36,207.47,3954.0,205.2401,205.3193,205.1907,205.2995,3954.0
2024-09-25 13:50:00,207.43,207.53,207.33,207.47,10042.0,205.2599,205.3589,205.161,205.2995,10042.0
2024-09-25 13:55:00,207.52,207.58,207.45,207.47,5091.0,205.349,205.4084,205.2797,205.2995,5091.0
2024-09-25 14:00:00,207.5,207.55,207.46,207.46,2294.0,205.3292,205.3787,205.2896,205.2896,2294.0
2024-09-25 14:05:00,207.51,207.64,207.5,207.5,6174.0,205.3391,205.4677,205.3292,205.3292,6174.0
2024-09-25 14:10:00,207.45,207.68,207.45,207.56,5225.0,205.2797,205.5073,205.2797,205.3886,5225.0
2024-09-25 14:15:00,207.56,207.65,207.44,207.65,2352.0,205.3886,205.4776,205.2698,205.4776,2352.0
2024-09-25 14:20:00,207.64,207.69,207.57,207.68,8739.0,205.4677,205.5172,205.3985,205.5073,8739.0
2024-09-25 14:25:00,207.69,207.79,207.69,207.73,6056.0,205.5172,205.6162,205.5172,205.5568,6056.0
2024-09-25 14:30:00,207.75,207.81,207.69,207.81,12353.0,205.5766,205.6359,205.5172,205.6359,12353.0
2024-09-25 14:35:00,207.79,207.88,207.74,207.84,4242.0,205.6162,205.7052,205.5667,205.6656,4242.0
2024-09-25 14:40:00,207.84,207.88,207.64,207.68,6749.0,205.6656,205.7052,205.4677,205.5073,6749.0
2024-09-25 14:45:00,207.68,207.81,207.67,207.8,5403.0,205.5073,205.6359,205.4974,205.6261,5403.0
2024-09-25 14:50:00,207.83,207.86,207.75,207.81,13759.0,205.6557,205.6854,205.5766,205.6359,13759.0
2024-09-25 14:55:00,207.81,207.82,207.73,207.78,6944.0,205.6359,205.6458,205.5568,205.6063,6944.0
2024-09-25 15:00:00,207.78,207.82,207.74,207.81,6403.0,205.6063,205.6458,205.5667,205.6359,6403.0
2024-09-25 15:05:00,207.79,207.91,207.79,207.83,6003.0,205.6162,205.7349,205.6162,205.6557,6003.0
2024-09-25 15:10:00,207.81,207.83,207.74,207.78,8293.0,205.6359,205.6557,205.5667,205.6063,8293.0
2024-09-25 15:15:00,207.75,207.77,207.61,207.62,13131.0,205.5766,205.5964,205.438,205.4479,13131.0
2024-09-25 15:20:00,207.62,207.63,207.53,207.58,6073.0,205.4479,205.4578,205.3589,205.4084,6073.0
2024-09-25 15:25:00,207.54,207.66,207.52,207.59,5967.0,205.3688,205.4875,205.349,205.4182,5967.0
2024-09-25 15:30:00,207.59,207.85,207.59,207.83,18674.0,205.4182,205.6755,205.4182,205.6557,18674.0
2024-09-25 15:35:00,207.8,207.89,207.72,207.76,16757.0,205.6261,205.7151,205.5469,205.5865,16757.0
2024-09-25 15:40:00,207.75,207.83,207.68,207.82,24526.0,205.5766,205.6557,205.5073,205.6458,24526.0
2024-09-25 15:45:00,207.8,207.97,207.73,207.93,22268.0,205.6261,205.7943,205.5568,205.7547,22268.0
2024-09-25 15:50:00,207.94,208.02,207.83,207.94,24615.0,205.7646,205.8438,205.6557,205.7646,24615.0
2024-09-25 15:55:00,207.9,207.95,207.45,207.7,101447.0,205.725,205.7745,205.2797,205.5271,101447.0
2024-09-26 09:30:00,207.03,208.23,206.63,207.8,34036.0,204.8641,206.0516,204.4683,205.6261,34036.0
2024-09-26 09:35:00,207.99,208.3,207.6,208.09,15639.0,205.8141,206.1208,205.4281,205.913,15639.0
2024-09-26 09:40:00,208.18,208.34,208.01,208.15,16959.0,206.0021,206.1604,205.8339,205.9724,16959.0
2024-09-26 09:45:00,208.15,208.75,208.13,208.72,25380.0,205.9724,206.5661,205.9526,206.5364,25380.0
2024-09-26 09:50:00,208.63,208.9,208.31,208.46,12520.0,206.4474,206.7145,206.1307,206.2791,12520.0
2024-09-26 09:55:00,208.46,208.48,207.68,207.88,15993.0,206.2791,206.2989,205.5073,205.7052,15993.0
2024-09-26 10:00:00,207.98,208.15,206.98,207.03,18930.0,205.8042,205.9724,204.8146,204.8641,18930.0
2024-09-26 10:05:00,207.01,207.01,206.61,206.67,12877.0,204.8443,204.8443,204.4485,204.5079,12877.0
2024-09-26 10:10:00,206.68,206.91,206.66,206.78,17577.0,204.5178,204.7454,204.498,204.6167,17577.0
2024-09-26 10:15:00,206.79,207.36,206.79,207.21,35490.0,204.6266,205.1907,204.6266,205.0422,35490.0
2024-09-26 10:20:00,207.14,207.33,206.88,207.32,15558.0,204.973,205.161,204.7157,205.1511,15558.0
2024-09-26 10:25:00,207.34,207.8,207.24,207.76,8450.0,205.1709,205.6261,205.0719,205.5865,8450.0
2024-09-26 10:30:00,207.76,208.51,207.76,208.21,9953.0,205.5865,206.3286,205.5865,206.0318,9953.0
2024-09-26 10:35:00,208.21,208.27,207.95,208.0,8581.0,206.0318,206.0911,205.7745,205.824,8581.0
2024-09-26 10:40:00,207.99,208.15,207.95,208.15,11368.0,205.8141,205.9724,205.7745,205.9724,11368.0
2024-09-26 10:45:00,208.14,208.3,208.05,208.18,9067.0,205.9625,206.1208,205.8734,206.0021,9067.0
2024-09-26 10:50:00,208.21,208.83,208.18,208.78,10942.0,206.0318,206.6453,206.0021,206.5958,10942.0
2024-09-26 10:55:00,208.78,209.0,208.56,208.71,7256.0,206.5958,206.8135,206.3781,206.5265,7256.0
2024-09-26 11:00:00,208.72,208.94,208.54,208.54,13578.0,206.5364,206.7541,206.3583,206.3583,13578.0
2024-09-26 11:05:00,208.49,208.69,208.21,208.31,14063.0,206.3088,206.5067,206.0318,206.1307,14063.0
2024-09-26 11:10:00,208.35,208.35,207.98,208.03,9503.0,206.1703,206.1703,205.8042,205.8536,9503.0
2024-09-26 11:15:00,208.03,208.07,207.64,208.07,7146.0,205.8536,205.8932,205.4677,205.8932,7146.0
2024-09-26 11:20:00,207.97,207.97,207.57,207.64,4907.0,205.7943,205.7943,205.3985,205.4677,4907.0
2024-09-26 11:25:00,207.63,207.68,207.41,207.42,7781.0,205.4578,205.5073,205.2401,205.25,7781.0
2024-09-26 11:30:00,207.43,207.46,207.24,207.31,5755.0,205.2599,205.2896,205.0719,205.1412,5755.0
2024-09-26 11:35:00,207.25,207.46,207.19,207.46,7468.0,205.0818,205.2896,205.0224,205.2896,7468.0
2024-09-26 11:40:00,207.5,207.5,207.13,207.14,6435.0,205.3292,205.3292,204.9631,204.973,6435.0
2024-09-26 11:45:00,207.14,207.14,206.86,206.9,5215.0,204.973,204.973,204.6959,204.7355,5215.0
2024-09-26 11:50:00,206.82,207.0,206.71,206.88,3980.0,204.6563,204.8344,204.5475,204.7157,3980.0
2024-09-26 11:55:00,206.95,207.01,206.77,207.01,9437.0,204.7849,204.8443,204.6068,204.8443,9437.0
2024-09-26 12:00:00,207.04,207.31,207.04,207.17,22768.0,204.874,205.1412,204.874,205.0026,22768.0
2024-09-26 12:05:00,207.16,207.4,207.04,207.4,8183.0,204.9927,205.2302,204.874,205.2302,8183.0
2024-09-26 12:10:00,207.4,207.45,207.06,207.11,4849.0,205.2302,205.2797,204.8938,204.9433,4849.0
2024-09-26 12:15:00,207.12,207.17,206.98,207.16,4248.0,204.9532,205.0026,204.8146,204.9927,4248.0
2024-09-26 12:20:00,207.14,207.29,207.07,207.08,4923.0,204.973,205.1214,204.9037,204.9136,4923.0
2024-09-26 12:25:00,206.95,206.95,206.8,206.89,1816.0,204.7849,204.7849,204.6365,204.7256,1816.0
2024-09-26 12:30:00,206.84,206.94,206.57,206.63,8171.0,204.6761,204.775,204.4089,204.4683,8171.0
2024-09-26 12:35:00,206.66,206.84,206.66,206.81,6373.0,204.498,204.6761,204.498,204.6464,6373.0
2024-09-26 12:40:00,206.72,206.92,206.69,206.75,3619.0,204.5574,204.7553,204.5277,204.587,3619.0
2024-09-26 12:45:00,206.74,206.74,206.54,206.55,2598.0,204.5771,204.5771,204.3792,204.3891,2598.0
2024-09-26 12:50:00,206.53,206.65,206.53,206.53,1400.0,204.3693,204.4881,204.3693,204.3693,1400.0
2024-09-26 12:55:00,206.59,206.77,206.59,206.62,2908.0,204.4287,204.6068,204.4287,204.4584,2908.0
2024-09-26 13:00:00,206.7,206.98,206.65,206.65,5022.0,204.5376,204.8146,204.4881,204.4881,5022.0
2024-09-26 13:05:00,206.65,206.72,206.6,206.67,1537.0,204.4881,204.5574,204.4386,204.5079,1537.0
2024-09-26 13:10:00,206.61,206.72,206.52,206.66,7683.0,204.4485,204.5574,204.3594,204.498,7683.0
2024-09-26 13:15:00,206.58,206.58,206.42,206.56,3308.0,204.4188,204.4188,204.2605,204.399,3308.0
2024-09-26 13:20:00,206.63,206.74,206.51,206.51,5158.0,204.4683,204.5771,204.3495,204.3495,5158.0
2024-09-26 13:25:00,206.49,206.78,206.49,206.65,5639.0,204.3298,204.6167,204.3298,204.4881,5639.0
2024-09-26 13:30:00,206.64,206.88,206.61,206.62,5240.0,204.4782,204.7157,204.4485,204.4584,5240.0
2024-09-26 13:35:00,206.57,206.58,206.29,206.29,5981.0,204.4089,204.4188,204.1318,204.1318,5981.0
2024-09-26 13:40:00,206.29,206.41,206.17,206.28,6310.0,204.1318,204.2506,204.0131,204.122,6310.0
2024-09-26 13:45:00,206.12,206.28,206.12,206.22,5208.0,203.9636,204.122,203.9636,204.0626,5208.0
2024-09-26 13:50:00,206.22,206.38,206.1,206.1,3828.0,204.0626,204.2209,203.9438,203.9438,3828.0
2024-09-26 13:55:00,206.03,206.23,206.03,206.16,2620.0,203.8746,204.0725,203.8746,204.0032,2620.0
2024-09-26 14:00:00,206.16,206.16,206.05,206.08,2604.0,204.0032,204.0032,203.8944,203.924,2604.0
2024-09-26 14:05:00,206.09,206.15,205.9,205.98,7737.0,203.9339,203.9933,203.7459,203.8251,7737.0
2024-09-26 14:10:00,205.94,206.12,205.85,206.06,9294.0,203.7855,203.9636,203.6965,203.9043,9294.0
2024-09-26 14:15:00,206.03,206.28,206.03,206.12,16589.0,203.8746,204.122,203.8746,203.9636,16589.0
2024-09-26 14:20:00,206.18,206.34,206.05,206.12,5088.0,204.023,204.1813,203.8944,203.9636,5088.0
2024-09-26 14:25:00,206.1,206.12,205.89,205.95,4763.0,203.9438,203.9636,203.736,203.7954,4763.0
2024-09-26 14:30:00,205.98,206.06,205.91,206.03,8707.0,203.8251,203.9043,203.7558,203.8746,8707.0
2024-09-26 14:35:00,205.94,206.04,205.85,205.95,10129.0,203.7855,203.8845,203.6965,203.7954,10129.0
2024-09-26 14:40:00,205.94,205.96,205.75,205.84,13438.0,203.7855,203.8053,203.5975,203.6866,13438.0
2024-09-26 14:45:00,205.88,205.88,205.72,205.82,3236.0,203.7261,203.7261,203.5678,203.6668,3236.0
2024-09-26 14:50:00,205.86,205.95,205.78,205.78,4481.0,203.7063,203.7954,203.6272,203.6272,4481.0
2024-09-26 14:55:00,205.81,205.93,205.77,205.81,5783.0,203.6569,203.7756,203.6173,203.6569,5783.0
2024-09-26 15:00:00,205.86,205.91,205.71,205.76,4443.0,203.7063,203.7558,203.5579,203.6074,4443.0
2024-09-26 15:05:00,205.73,205.73,205.49,205.49,4902.0,203.5777,203.5777,203.3402,203.3402,4902.0
2024-09-26 15:10:00,205.52,205.66,205.49,205.49,5771.0,203.3699,203.5084,203.3402,203.3402,5771.0
2024-09-26 15:15:00,205.46,205.59,205.33,205.37,7654.0,203.3105,203.4392,203.1819,203.2215,7654.0
2024-09-26 15:20:00,205.36,205.46,205.23,205.28,4255.0,203.2116,203.3105,203.0829,203.1324,4255.0
2024-09-26 15:25:00,205.28,205.59,205.2,205.42,16288.0,203.1324,203.4392,203.0533,203.271,16288.0
2024-09-26 15:30:00,205.48,205.57,205.33,205.4,14941.0,203.3303,203.4194,203.1819,203.2512,14941.0
2024-09-26 15:35:00,205.37,205.52,205.24,205.49,13504.0,203.2215,203.3699,203.0928,203.3402,13504.0
2024-09-26 15:40:00,205.49,205.59,205.42,205.49,12099.0,203.3402,203.4392,203.271,203.3402,12099.0
2024-09-26 15:45:00,205.5,205.65,205.3,205.53,19673.0,203.3501,203.4985,203.1522,203.3798,19673.0
2024-09-26 15:50:00,205.57,205.59,205.43,205.55,29268.0,203.4194,203.4392,203.2808,203.3996,29268.0
2024-09-26 15:55:00,205.54,205.62,205.33,205.33,65636.0,203.3897,203.4689,203.1819,203.1819,65636.0
2024-09-27 09:30:00,205.0,206.56,205.0,206.17,38329.0,202.8553,204.399,202.8553,204.0131,38329.0
2024-09-27 09:35:00,206.2,206.2,205.75,206.03,5935.0,204.0428,204.0428,203.5975,203.8746,5935.0
2024-09-27 09:40:00,206.03,206.05,205.45,205.84,6603.0,203.8746,203.8944,203.3006,203.6866,6603.0
2024-09-27 09:45:00,205.77,206.03,205.69,205.73,3943.0,203.6173,203.8746,203.5381,203.5777,3943.0
2024-09-27 09:50:00,205.71,205.91,205.52,205.86,14384.0,203.5579,203.7558,203.3699,203.7063,14384.0
2024-09-27 09:55:00,205.86,206.1,205.6,206.06,14869.0,203.7063,203.9438,203.4491,203.9043,14869.0
2024-09-27 10:00:00,206.06,206.17,205.7,206.0,11525.0,203.9043,204.0131,203.548,203.8449,11525.0
2024-09-27 10:05:00,206.0,206.05,205.81,205.84,3547.0,203.8449,203.8944,203.6569,203.6866,3547.0
2024-09-27 10:10:00,205.84,206.0,205.66,205.92,3952.0,203.6866,203.8449,203.5084,203.7657,3952.0
2024-09-27 10:15:00,205.92,206.22,205.81,206.22,12183.0,203.7657,204.0626,203.6569,204.0626,12183.0
2024-09-27 10:20:00,206.12,206.6,206.1,206.6,9733.0,203.9636,204.4386,203.9438,204.4386,9733.0
2024-09-27 10:25:00,206.57,206.65,206.41,206.5,20298.0,204.4089,204.4881,204.2506,204.3397,20298.0
2024-09-27 10:30:00,206.52,207.01,206.52,207.0,31991.0,204.3594,204.8443,204.3594,204.8344,31991.0
2024-09-27 10:35:00,206.99,207.1,206.83,206.94,8778.0,204.8245,204.9334,204.6662,204.775,8778.0
2024-09-27 10:40:00,207.0,207.06,206.25,206.26,11241.0,204.8344,204.8938,204.0923,204.1022,11241.0
2024-09-27 10:45:00,206.26,206.42,206.07,206.1,8382.0,204.1022,204.2605,203.9142,203.9438,8382.0
2024-09-27 10:50:00,206.09,206.32,205.82,206.22,8129.0,203.9339,204.1615,203.6668,204.0626,8129.0
2024-09-27 10:55:00,206.21,206.38,206.01,206.25,9297.0,204.0527,204.2209,203.8548,204.0923,9297.0
2024-09-27 11:00:00,206.27,206.32,205.99,206.03,9003.0,204.1121,204.1615,203.835,203.8746,9003.0
2024-09-27 11:05:00,206.11,206.39,205.99,206.32,4438.0,203.9537,204.2308,203.835,204.1615,4438.0
2024-09-27 11:10:00,206.32,206.53,206.29,206.51,4085.0,204.1615,204.3693,204.1318,204.3495,4085.0
2024-09-27 11:15:00,206.51,206.86,206.51,206.78,4526.0,204.3495,204.6959,204.3495,204.6167,4526.0
2024-09-27 11:20:00,206.86,206.86,206.53,206.64,18277.0,204.6959,204.6959,204.3693,204.4782,18277.0
2024-09-27 11:25:00,206.65,206.69,206.38,206.62,6536.0,204.4881,204.5277,204.2209,204.4584,6536.0
2024-09-27 11:30:00,206.58,206.68,206.47,206.57,3882.0,204.4188,204.5178,204.31,204.4089,3882.0
2024-09-27 11:35:00,206.56,206.66,206.47,206.52,3831.0,204.399,204.498,204.31,204.3594,3831.0
2024-09-27 11:40:00,206.51,206.51,206.07,206.26,9521.0,204.3495,204.3495,203.9142,204.1022,9521.0
2024-09-27 11:45:00,206.28,206.28,206.1,206.19,5505.0,204.122,204.122,203.9438,204.0329,5505.0
2024-09-27 11:50:00,206.18,206.28,205.98,206.15,8427.0,204.023,204.122,203.8251,203.9933,8427.0
2024-09-27 11:55:00,206.14,206.17,206.02,206.09,6589.0,203.9834,204.0131,203.8647,203.9339,6589.0
2024-09-27 12:00:00,206.09,206.15,205.86,205.97,10358.0,203.9339,203.9933,203.7063,203.8152,10358.0
2024-09-27 12:05:00,205.96,206.03,205.91,205.96,4719.0,203.8053,203.8746,203.7558,203.8053,4719.0
2024-09-27 12:10:00,205.99,206.04,205.59,205.59,7491.0,203.835,203.8845,203.4392,203.4392,7491.0
2024-09-27 12:15:00,205.61,205.79,205.59,205.71,11483.0,203.459,203.6371,203.4392,203.5579,11483.0
2024-09-27 12:20:00,205.62,205.66,205.39,205.39,1875.0,203.4689,203.5084,203.2413,203.2413,1875.0
2024-09-27 12:25:00,205.44,205.49,205.3,205.31,6418.0,203.2907,203.3402,203.1522,203.1621,6418.0
2024-09-27 12:30:00,205.31,205.38,205.25,205.25,7692.0,203.1621,203.2314,203.1027,203.1027,7692.0
2024-09-27 12:35:00,205.17,205.21,205.1,205.21,2615.0,203.0236,203.0631,202.9543,203.0631,2615.0
2024-09-27 12:40:00,205.12,205.26,205.12,205.17,6322.0,202.9741,203.1126,202.9741,203.0236,6322.0
2024-09-27 12:45:00,205.12,205.31,205.12,205.25,10693.0,202.9741,203.1621,202.9741,203.1027,10693.0
2024-09-27 12:50:00,205.2,205.2,205.06,205.13,2136.0,203.0533,203.0533,202.9147,202.984,2136.0
2024-09-27 12:55:00,205.13,205.39,205.08,205.39,5401.0,202.984,203.2413,202.9345,203.2413,5401.0
2024-09-27 13:00:00,205.34,205.45,205.34,205.45,4156.0,203.1918,203.3006,203.1918,203.3006,4156.0
2024-09-27 13:05:00,205.36,205.41,205.15,205.21,2145.0,203.2116,203.2611,203.0038,203.0631,2145.0
2024-09-27 13:10:00,205.18,205.3,205.15,205.27,4686.0,203.0335,203.1522,203.0038,203.1225,4686.0
2024-09-27 13:15:00,205.31,205.41,205.26,205.33,6275.0,203.1621,203.2611,203.1126,203.1819,6275.0
2024-09-27 13:20:00,205.33,205.39,205.25,205.28,2410.0,203.1819,203.2413,203.1027,203.1324,2410.0
2024-09-27 13:25:00,205.34,205.34,205.25,205.33,7958.0,203.1918,203.1918,203.1027,203.1819,7958.0
2024-09-27 13:30:00,205.35,205.37,205.1,205.24,2927.0,203.2017,203.2215,202.9543,203.0928,2927.0
2024-09-27 13:35:00,205.19,205.39,205.19,205.22,5141.0,203.0434,203.2413,203.0434,203.073,5141.0
2024-09-27 13:40:00,205.22,205.47,205.21,205.47,4213.0,203.073,203.3204,203.0631,203.3204,4213.0
2024-09-27 13:45:00,205.43,205.55,205.35,205.48,4811.0,203.2808,203.3996,203.2017,203.3303,4811.0
2024-09-27 13:50:00,205.5,205.54,205.42,205.47,4837.0,203.3501,203.3897,203.271,203.3204,4837.0
2024-09-27 13:55:00,205.47,205.47,205.19,205.32,5841.0,203.3204,203.3204,203.0434,203.172,5841.0
2024-09-27 14:00:00,205.31,205.52,205.31,205.43,3405.0,203.1621,203.3699,203.1621,203.2808,3405.0
2024-09-27 14:05:00,205.39,205.55,205.31,205.55,6786.0,203.2413,203.3996,203.1621,203.3996,6786.0
2024-09-27 14:10:00,205.46,205.51,205.39,205.39,3440.0,203.3105,203.36,203.2413,203.2413,3440.0
2024-09-27 14:15:00,205.4,205.76,205.39,205.67,4016.0,203.2512,203.6074,203.2413,203.5183,4016.0
2024-09-27 14:20:00,205.67,205.67,205.56,205.56,3096.0,203.5183,203.5183,203.4095,203.4095,3096.0
2024-09-27 14:25:00,205.56,205.78,205.53,205.78,7596.0,203.4095,203.6272,203.3798,203.6272,7596.0
2024-09-27 14:30:00,205.81,205.83,205.52,205.53,6028.0,203.6569,203.6767,203.3699,203.3798,6028.0
2024-09-27 14:35:00,205.52,205.73,205.46,205.66,6223.0,203.3699,203.5777,203.3105,203.5084,6223.0
2024-09-27 14:40:00,205.71,205.77,205.6,205.77,3862.0,203.5579,203.6173,203.4491,203.6173,3862.0
2024-09-27 14:45:00,205.75,205.96,205.72,205.9,6651.0,203.5975,203.8053,203.5678,203.7459,6651.0
2024-09-27 14:50:00,205.88,205.88,205.67,205.71,6338.0,203.7261,203.7261,203.5183,203.5579,6338.0
2024-09-27 14:55:00,205.77,205.93,205.74,205.88,2906.0,203.6173,203.7756,203.5876,203.7261,2906.0
2024-09-27 15:00:00,205.93,205.95,205.68,205.83,11283.0,203.7756,203.7954,203.5282,203.6767,11283.0
2024-09-27 15:05:00,205.83,205.88,205.74,205.77,3783.0,203.6767,203.7261,203.5876,203.6173,3783.0
2024-09-27 15:10:00,205.72,205.88,205.72,205.87,9346.0,203.5678,203.7261,203.5678,203.7162,9346.0
2024-09-27 15:15:00,205.87,206.08,205.82,205.86,12031.0,203.7162,203.924,203.6668,203.7063,12031.0
2024-09-27 15:20:00,205.88,206.0,205.83,205.92,5759.0,203.7261,203.8449,203.6767,203.7657,5759.0
2024-09-27 15:25:00,205.89,206.02,205.82,205.95,7205.0,203.736,203.8647,203.6668,203.7954,7205.0
2024-09-27 15:30:00,205.87,206.12,205.86,206.08,16401.0,203.7162,203.9636,203.7063,203.924,16401.0
2024-09-27 15:35:00,206.13,206.14,205.79,205.86,13685.0,203.9735,203.9834,203.6371,203.7063,13685.0
2024-09-27 15:40:00,205.81,205.82,205.56,205.59,12824.0,203.6569,203.6668,203.4095,203.4392,12824.0
2024-09-27 15:45:00,205.63,205.78,205.47,205.7,25797.0,203.4788,203.6272,203.3204,203.548,25797.0
2024-09-27 15:50:00,205.66,205.94,205.59,205.71,30665.0,203.5084,203.7855,203.4392,203.5579,30665.0
2024-09-27 15:55:00,205.7,205.73,205.28,205.45,114087.0,203.548,203.5777,203.1324,203.3006,114087.0
2024-09-30 09:30:00,205.32,206.06,205.32,205.97,33283.0,203.172,203.9043,203.172,203.8152,33283.0
2024-09-30 09:35:00,205.83,206.38,205.5,206.21,17323.0,203.6767,204.2209,203.3501,204.0527,17323.0
2024-09-30 09:40:00,206.28,206.28,205.87,205.87,6616.0,204.122,204.122,203.7162,203.7162,6616.0
2024-09-30 09:45:00,205.87,206.65,205.6,206.34,44091.0,203.7162,204.4881,203.4491,204.1813,44091.0
2024-09-30 09:50:00,206.25,206.26,206.01,206.15,4247.0,204.0923,204.1022,203.8548,203.9933,4247.0
2024-09-30 09:55:00,206.19,206.44,205.91,206.41,4007.0,204.0329,204.2803,203.7558,204.2506,4007.0
2024-09-30 10:00:00,206.43,206.44,206.14,206.14,4567.0,204.2704,204.2803,203.9834,203.9834,4567.0
2024-09-30 10:05:00,206.17,206.56,206.14,206.35,4332.0,204.0131,204.399,203.9834,204.1912,4332.0
2024-09-30 10:10:00,206.41,206.41,206.0,206.09,6411.0,204.2506,204.2506,203.8449,203.9339,6411.0
2024-09-30 10:15:00,206.12,206.22,206.01,206.22,2163.0,203.9636,204.0626,203.8548,204.0626,2163.0
2024-09-30 10:20:00,206.17,206.28,206.0,206.0,10949.0,204.0131,204.122,203.8449,203.8449,10949.0
2024-09-30 10:25:00,206.0,206.35,206.0,206.2,5646.0,203.8449,204.1912,203.8449,204.0428,5646.0
2024-09-30 10:30:00,206.07,206.4,206.04,206.29,3384.0,203.9142,204.2407,203.8845,204.1318,3384.0
2024-09-30 10:35:00,206.23,206.51,206.14,206.42,2440.0,204.0725,204.3495,203.9834,204.2605,2440.0
2024-09-30 10:40:00,206.41,206.64,206.4,206.64,4438.0,204.2506,204.4782,204.2407,204.4782,4438.0
2024-09-30 10:45:00,206.73,206.81,206.67,206.76,2774.0,204.5672,204.6464,204.5079,204.5969,2774.0
2024-09-30 10:50:00,206.76,206.76,206.58,206.58,1425.0,204.5969,204.5969,204.4188,204.4188,1425.0
2024-09-30 10:55:00,206.68,206.89,206.67,206.79,6315.0,204.5178,204.7256,204.5079,204.6266,6315.0
2024-09-30 11:00:00,206.72,206.87,206.63,206.83,2475.0,204.5574,204.7058,204.4683,204.6662,2475.0
2024-09-30 11:05:00,206.63,206.72,206.45,206.62,3758.0,204.4683,204.5574,204.2902,204.4584,3758.0
2024-09-30 11:10:00,206.6,206.67,206.5,206.56,2694.0,204.4386,204.5079,204.3397,204.399,2694.0
2024-09-30 11:15:00,206.5,206.55,206.21,206.3,6586.0,204.3397,204.3891,204.0527,204.1417,6586.0
2024-09-30 11:20:00,206.37,206.37,206.16,206.22,1335.0,204.211,204.211,204.0032,204.0626,1335.0
2024-09-30 11:25:00,206.21,206.24,205.97,205.98,2572.0,204.0527,204.0824,203.8152,203.8251,2572.0
2024-09-30 11:30:00,205.98,206.28,205.98,206.28,2605.0,203.8251,204.122,203.8251,204.122,2605.0
2024-09-30 11:35:00,206.25,206.28,205.96,205.96,1723.0,204.0923,204.122,203.8053,203.8053,1723.0
2024-09-30 11:40:00,206.05,206.14,206.03,206.14,1141.0,203.8944,203.9834,203.8746,203.9834,1141.0
2024-09-30 11:45:00,206.06,206.13,206.0,206.01,1306.0,203.9043,203.9735,203.8449,203.8548,1306.0
2024-09-30 11:50:00,206.0,206.14,205.85,206.14,7404.0,203.8449,203.9834,203.6965,203.9834,7404.0
2024-09-30 11:55:00,206.21,206.37,206.13,206.24,2436.0,204.0527,204.211,203.9735,204.0824,2436.0
2024-09-30 12:00:00,206.24,206.5,206.24,206.5,1100.0,204.0824,204.3397,204.0824,204.3397,1100.0
2024-09-30 12:05:00,206.5,206.57,206.47,206.56,2250.0,204.3397,204.4089,204.31,204.399,2250.0
2024-09-30 12:10:00,206.56,206.58,206.4,206.41,1621.0,204.399,204.4188,204.2407,204.2506,1621.0
2024-09-30 12:15:00,206.51,206.51,206.31,206.31,3619.0,204.3495,204.3495,204.1516,204.1516,3619.0
2024-09-30 12:20:00,206.32,206.36,206.16,206.16,3862.0,204.1615,204.2011,204.0032,204.0032,3862.0
2024-09-30 12:25:00,206.22,206.26,206.1,206.14,3176.0,204.0626,204.1022,203.9438,203.9834,3176.0
2024-09-30 12:30:00,206.14,206.14,205.9,205.9,2152.0,203.9834,203.9834,203.7459,203.7459,2152.0
2024-09-30 12:35:00,205.97,206.19,205.97,206.07,3133.0,203.8152,204.0329,203.8152,203.9142,3133.0
2024-09-30 12:40:00,206.1,206.23,206.03,206.14,3000.0,203.9438,204.0725,203.8746,203.9834,3000.0
2024-09-30 12:45:00,206.15,206.22,206.09,206.17,4110.0,203.9933,204.0626,203.9339,204.0131,4110.0
2024-09-30 12:50:00,206.09,206.13,206.03,206.13,1776.0,203.9339,203.9735,203.8746,203.9735,1776.0
2024-09-30 12:55:00,206.21,206.33,206.21,206.32,2726.0,204.0527,204.1714,204.0527,204.1615,2726.0
2024-09-30 13:00:00,206.33,206.42,206.29,206.42,5965.0,204.1714,204.2605,204.1318,204.2605,5965.0
2024-09-30 13:05:00,206.37,206.55,206.34,206.49,2889.0,204.211,204.3891,204.1813,204.3298,2889.0
2024-09-30 13:10:00,206.48,206.69,206.45,206.66,3032.0,204.3199,204.5277,204.2902,204.498,3032.0
2024-09-30 13:15:00,206.68,206.97,206.67,206.94,2233.0,204.5178,204.8047,204.5079,204.775,2233.0
2024-09-30 13:20:00,206.93,206.93,206.89,206.89,1484.0,204.7652,204.7652,204.7256,204.7256,1484.0
2024-09-30 13:25:00,206.89,206.94,206.89,206.9,2066.0,204.7256,204.775,204.7256,204.7355,2066.0
2024-09-30 13:30:00,206.85,206.98,206.83,206.95,6429.0,204.686,204.8146,204.6662,204.7849,6429.0
2024-09-30 13:35:00,206.91,207.06,206.91,207.01,12294.0,204.7454,204.8938,204.7454,204.8443,12294.0
2024-09-30 13:40:00,207.0,207.1,206.99,207.03,5510.0,204.8344,204.9334,204.8245,204.8641,5510.0
2024-09-30 13:45:00,206.98,206.98,206.77,206.81,2979.0,204.8146,204.8146,204.6068,204.6464,2979.0
2024-09-30 13:50:00,206.78,206.85,206.7,206.7,5081.0,204.6167,204.686,204.5376,204.5376,5081.0
2024-09-30 13:55:00,206.72,206.78,206.48,206.77,3737.0,204.5574,204.6167,204.3199,204.6068,3737.0
2024-09-30 14:00:00,206.66,206.73,206.65,206.73,1177.0,204.498,204.5672,204.4881,204.5672,1177.0
2024-09-30 14:05:00,206.72,206.72,206.57,206.65,4960.0,204.5574,204.5574,204.4089,204.4881,4960.0
2024-09-30 14:10:00,206.57,206.57,206.21,206.23,6236.0,204.4089,204.4089,204.0527,204.0725,6236.0
2024-09-30 14:15:00,206.21,206.37,206.2,206.2,4375.0,204.0527,204.211,204.0428,204.0428,4375.0
2024-09-30 14:20:00,206.14,206.2,205.79,205.79,3278.0,203.9834,204.0428,203.6371,203.6371,3278.0
2024-09-30 14:25:00,205.88,206.35,205.88,206.34,12412.0,203.7261,204.1912,203.7261,204.1813,12412.0
2024-09-30 14:30:00,206.3,206.57,206.23,206.53,8275.0,204.1417,204.4089,204.0725,204.3693,8275.0
2024-09-30 14:35:00,206.53,206.76,206.51,206.51,4692.0,204.3693,204.5969,204.3495,204.3495,4692.0
2024-09-30 14:40:00,206.48,206.66,206.48,206.62,2463.0,204.3199,204.498,204.3199,204.4584,2463.0
2024-09-30 14:45:00,206.63,206.65,206.49,206.49,2422.0,204.4683,204.4881,204.3298,204.3298,2422.0
2024-09-30 14:50:00,206.46,206.46,206.24,206.42,4088.0,204.3001,204.3001,204.0824,204.2605,4088.0
2024-09-30 14:55:00,206.47,206.52,206.39,206.47,5241.0,204.31,204.3594,204.2308,204.31,5241.0
2024-09-30 15:00:00,206.47,206.47,206.11,206.25,3181.0,204.31,204.31,203.9537,204.0923,3181.0
2024-09-30 15:05:00,206.36,206.42,206.29,206.3,2508.0,204.2011,204.2605,204.1318,204.1417,2508.0
2024-09-30 15:10:00,206.42,206.45,206.31,206.37,2379.0,204.2605,204.2902,204.1516,204.211,2379.0
2024-09-30 15:15:00,206.31,206.49,206.27,206.45,4666.0,204.1516,204.3298,204.1121,204.2902,4666.0
2024-09-30 15:20:00,206.44,206.44,206.21,206.29,4223.0,204.2803,204.2803,204.0527,204.1318,4223.0
2024-09-30 15:25:00,206.35,206.4,206.27,206.32,7179.0,204.1912,204.2407,204.1121,204.1615,7179.0
2024-09-30 15:30:00,206.29,206.57,206.27,206.56,10558.0,204.1318,204.4089,204.1121,204.399,10558.0
2024-09-30 15:35:00,206.55,206.73,206.5,206.72,7230.0,204.3891,204.5672,204.3397,204.5574,7230.0
2024-09-30 15:40:00,206.73,206.98,206.6,206.96,12791.0,204.5672,204.8146,204.4386,204.7948,12791.0
2024-09-30 15:45:00,206.96,207.23,206.88,207.07,27105.0,204.7948,205.062,204.7157,204.9037,27105.0
2024-09-30 15:50:00,207.05,207.38,206.98,207.33,27850.0,204.8839,205.2104,204.8146,205.161,27850.0
2024-09-30 15:55:00,207.28,207.81,207.19,207.53,134825.0,205.1115,205.6359,205.0224,205.3589,134825.0
2024-10-01 09:30:00,207.46,207.46,206.3,206.36,21270.0,205.2896,205.2896,204.1417,204.2011,21270.0
2024-10-01 09:35:00,206.37,206.77,206.01,206.77,7712.0,204.211,204.6068,203.8548,204.6068,7712.0
2024-10-01 09:40:00,206.77,206.86,206.31,206.39,4048.0,204.6068,204.6959,204.1516,204.2308,4048.0
2024-10-01 09:45:00,206.1,206.19,205.84,206.14,1961.0,203.9438,204.0329,203.6866,203.9834,1961.0
2024-10-01 09:50:00,206.08,206.43,206.03,206.32,4500.0,203.924,204.2704,203.8746,204.1615,4500.0
2024-10-01 09:55:00,206.36,206.76,206.35,206.62,8591.0,204.2011,204.5969,204.1912,204.4584,8591.0
2024-10-01 10:00:00,206.48,206.82,206.12,206.7,5340.0,204.3199,204.6563,203.9636,204.5376,5340.0
2024-10-01 10:05:00,206.6,206.71,206.22,206.53,2040.0,204.4386,204.5475,204.0626,204.3693,2040.0
2024-10-01 10:10:00,206.54,207.19,206.5,207.15,16806.0,204.3792,205.0224,204.3397,204.9829,16806.0
2024-10-01 10:15:00,207.05,207.46,207.04,207.31,1531.0,204.8839,205.2896,204.874,205.1412,1531.0
2024-10-01 10:20:00,207.39,207.52,207.17,207.17,3925.0,205.2203,205.349,205.0026,205.0026,3925.0
2024-10-01 10:25:00,207.16,207.58,207.01,207.58,7307.0,204.9927,205.4084,204.8443,205.4084,7307.0
2024-10-01 10:30:00,207.6,207.87,207.58,207.87,7539.0,205.4281,205.6953,205.4084,205.6953,7539.0
2024-10-01 10:35:00,207.77,208.06,207.75,207.92,2670.0,205.5964,205.8833,205.5766,205.7448,2670.0
2024-10-01 10:40:00,207.79,207.79,207.47,207.47,4123.0,205.6162,205.6162,205.2995,205.2995,4123.0
2024-10-01 10:45:00,207.65,207.7,207.39,207.42,1455.0,205.4776,205.5271,205.2203,205.25,1455.0
2024-10-01 10:50:00,207.07,207.22,206.87,206.87,1643.0,204.9037,205.0521,204.7058,204.7058,1643.0
2024-10-01 10:55:00,206.8,206.96,206.69,206.82,3570.0,204.6365,204.7948,204.5277,204.6563,3570.0
2024-10-01 11:00:00,206.77,207.22,206.7,207.14,10370.0,204.6068,205.0521,204.5376,204.973,10370.0
2024-10-01 11:05:00,207.12,207.12,206.86,206.86,300.0,204.9532,204.9532,204.6959,204.6959,300.0
2024-10-01 11:10:00,206.85,206.87,206.8,206.8,1023.0,204.686,204.7058,204.6365,204.6365,1023.0
2024-10-01 11:15:00,206.8,207.28,206.8,207.28,8519.0,204.6365,205.1115,204.6365,205.1115,8519.0
2024-10-01 11:20:00,207.35,207.47,207.24,207.44,2166.0,205.1808,205.2995,205.0719,205.2698,2166.0
2024-10-01 11:25:00,207.51,207.82,207.5,207.82,1432.0,205.3391,205.6458,205.3292,205.6458,1432.0
2024-10-01 11:30:00,207.74,207.9,207.71,207.78,1353.0,205.5667,205.725,205.537,205.6063,1353.0
2024-10-01 11:35:00,207.89,207.9,207.67,207.9,2385.0,205.7151,205.725,205.4974,205.725,2385.0
2024-10-01 11:40:00,207.94,208.02,207.79,207.8,2051.0,205.7646,205.8438,205.6162,205.6261,2051.0
2024-10-01 11:45:00,207.65,207.7,207.51,207.7,700.0,205.4776,205.5271,205.3391,205.5271,700.0
2024-10-01 11:50:00,207.67,207.83,207.67,207.83,1086.0,205.4974,205.6557,205.4974,205.6557,1086.0
2024-10-01 11:55:00,207.9,207.98,207.9,207.92,1021.0,205.725,205.8042,205.725,205.7448,1021.0
2024-10-01 12:00:00,207.87,207.87,207.72,207.72,300.0,205.6953,205.6953,205.5469,205.5469,300.0
2024-10-01 12:05:00,207.83,208.02,207.78,207.83,2045.0,205.6557,205.8438,205.6063,205.6557,2045.0
2024-10-01 12:10:00,207.8,207.89,207.68,207.69,2146.0,205.6261,205.7151,205.5073,205.5172,2146.0
2024-10-01 12:15:00,207.68,207.72,207.64,207.72,2606.0,205.5073,205.5469,205.4677,205.5469,2606.0
2024-10-01 12:20:00,207.72,207.81,207.63,207.65,1500.0,205.5469,205.6359,205.4578,205.4776,1500.0
2024-10-01 12:25:00,207.69,207.7,207.52,207.62,1244.0,205.5172,205.5271,205.349,205.4479,1244.0
2024-10-01 12:30:00,207.58,207.58,207.3,207.44,1113.0,205.4084,205.4084,205.1313,205.2698,1113.0
2024-10-01 12:35:00,207.44,207.54,207.41,207.41,1980.0,205.2698,205.3688,205.2401,205.2401,1980.0
2024-10-01 12:40:00,207.38,207.48,207.33,207.34,958.0,205.2104,205.3094,205.161,205.1709,958.0
2024-10-01 12:45:00,207.24,207.35,207.07,207.35,813.0,205.0719,205.1808,204.9037,205.1808,813.0
2024-10-01 12:50:00,207.37,207.68,207.32,207.57,2309.0,205.2006,205.5073,205.1511,205.3985,2309.0
2024-10-01 12:55:00,207.39,207.64,207.38,207.64,1314.0,205.2203,205.4677,205.2104,205.4677,1314.0
2024-10-01 13:00:00,207.34,207.34,207.27,207.27,300.0,205.1709,205.1709,205.1016,205.1016,300.0
2024-10-01 13:05:00,207.23,207.4,207.13,207.13,2326.0,205.062,205.2302,204.9631,204.9631,2326.0
2024-10-01 13:10:00,207.36,207.49,207.31,207.41,1526.0,205.1907,205.3193,205.1412,205.2401,1526.0
2024-10-01 13:15:00,207.36,207.36,207.18,207.18,500.0,205.1907,205.1907,205.0125,205.0125,500.0
2024-10-01 13:20:00,207.13,207.38,207.13,207.36,3478.0,204.9631,205.2104,204.9631,205.1907,3478.0
2024-10-01 13:25:00,207.26,207.33,207.18,207.28,1394.0,205.0917,205.161,205.0125,205.1115,1394.0
2024-10-01 13:30:00,207.27,207.55,207.17,207.39,3543.0,205.1016,205.3787,205.0026,205.2203,3543.0
2024-10-01 13:35:00,207.26,207.39,207.24,207.28,4534.0,205.0917,205.2203,205.0719,205.1115,4534.0
2024-10-01 13:40:00,207.2,207.5,207.15,207.37,4908.0,205.0323,205.3292,204.9829,205.2006,4908.0
2024-10-01 13:45:00,207.46,207.46,207.38,207.38,2300.0,205.2896,205.2896,205.2104,205.2104,2300.0
2024-10-01 13:50:00,207.33,207.38,207.26,207.26,1338.0,205.161,205.2104,205.0917,205.0917,1338.0
2024-10-01 13:55:00,207.26,207.44,207.26,207.36,4344.0,205.0917,205.2698,205.0917,205.1907,4344.0
2024-10-01 14:00:00,207.49,207.64,207.45,207.59,3898.0,205.3193,205.4677,205.2797,205.4182,3898.0
2024-10-01 14:05:00,207.52,207.67,207.5,207.67,723.0,205.349,205.4974,205.3292,205.4974,723.0
2024-10-01 14:10:00,207.65,207.82,207.59,207.59,3460.0,205.4776,205.6458,205.4182,205.4182,3460.0
2024-10-01 14:15:00,207.72,207.88,207.68,207.68,1983.0,205.5469,205.7052,205.5073,205.5073,1983.0
2024-10-01 14:20:00,207.76,207.83,207.68,207.83,1263.0,205.5865,205.6557,205.5073,205.6557,1263.0
2024-10-01 14:25:00,207.68,207.87,207.62,207.87,3741.0,205.5073,205.6953,205.4479,205.6953,3741.0
2024-10-01 14:30:00,207.88,208.06,207.85,208.0,11872.0,205.7052,205.8833,205.6755,205.824,11872.0
2024-10-01 14:35:00,207.94,207.96,207.74,207.74,3095.0,205.7646,205.7844,205.5667,205.5667,3095.0
2024-10-01 14:40:00,207.75,207.92,207.74,207.8,1532.0,205.5766,205.7448,205.5667,205.6261,1532.0
2024-10-01 14:45:00,207.78,207.79,207.68,207.79,3106.0,205.6063,205.6162,205.5073,205.6162,3106.0
2024-10-01 14:50:00,207.83,207.88,207.75,207.85,2441.0,205.6557,205.7052,205.5766,205.6755,2441.0
2024-10-01 14:55:00,207.82,207.95,207.77,207.86,4213.0,205.6458,205.7745,205.5964,205.6854,4213.0
2024-10-01 15:00:00,207.8,207.8,207.49,207.49,748.0,205.6261,205.6261,205.3193,205.3193,748.0
2024-10-01 15:05:00,207.55,207.64,207.49,207.52,2488.0,205.3787,205.4677,205.3193,205.349,2488.0
2024-10-01 15:10:00,207.55,207.55,207.39,207.39,1680.0,205.3787,205.3787,205.2203,205.2203,1680.0
2024-10-01 15:15:00,207.46,207.56,207.44,207.49,2690.0,205.2896,205.3886,205.2698,205.3193,2690.0
2024-10-01 15:20:00,207.53,207.76,207.53,207.71,6142.0,205.3589,205.5865,205.3589,205.537,6142.0
2024-10-01 15:25:00,207.63,207.84,207.63,207.8,3518.0,205.4578,205.6656,205.4578,205.6261,3518.0
2024-10-01 15:30:00,207.79,207.92,207.75,207.89,6259.0,205.6162,205.7448,205.5766,205.7151,6259.0
2024-10-01 15:35:00,207.89,208.05,207.83,208.04,10354.0,205.7151,205.8734,205.6557,205.8635,10354.0
2024-10-01 15:40:00,208.06,208.06,207.93,207.95,12231.0,205.8833,205.8833,205.7547,205.7745,12231.0
2024-10-01 15:45:00,207.94,208.0,207.65,207.72,14052.0,205.7646,205.824,205.4776,205.5469,14052.0
2024-10-01 15:50:00,207.66,208.02,207.58,207.65,20899.0,205.4875,205.8438,205.4084,205.4776,20899.0
2024-10-01 15:55:00,207.65,208.01,207.65,207.92,58703.0,205.4776,205.8339,205.4776,205.7448,58703.0
2024-10-02 09:30:00,208.5,208.96,207.57,207.81,41773.0,206.3187,206.7739,205.3985,205.6359,41773.0
2024-10-02 09:35:00,207.49,208.29,207.32,207.33,4929.0,205.3193,206.1109,205.1511,205.161,4929.0
2024-10-02 09:40:00,207.05,207.41,206.9,207.21,3710.0,204.8839,205.2401,204.7355,205.0422,3710.0
2024-10-02 09:45:00,207.23,207.69,207.23,207.43,3908.0,205.062,205.5172,205.062,205.2599,3908.0
2024-10-02 09:50:00,207.52,207.71,207.52,207.71,2671.0,205.349,205.537,205.349,205.537,2671.0
2024-10-02 09:55:00,207.62,207.69,207.1,207.42,13454.0,205.4479,205.5172,204.9334,205.25,13454.0
2024-10-02 10:00:00,207.16,207.34,206.86,206.88,4005.0,204.9927,205.1709,204.6959,204.7157,4005.0
2024-10-02 10:05:00,206.88,207.07,206.74,206.8,7260.0,204.7157,204.9037,204.5771,204.6365,7260.0
2024-10-02 10:10:00,206.8,207.08,206.7,207.0,4157.0,204.6365,204.9136,204.5376,204.8344,4157.0
2024-10-02 10:15:00,207.12,207.14,206.81,206.87,2716.0,204.9532,204.973,204.6464,204.7058,2716.0
2024-10-02 10:20:00,207.02,207.16,206.95,207.06,2405.0,204.8542,204.9927,204.7849,204.8938,2405.0
2024-10-02 10:25:00,206.98,207.23,206.85,207.16,3125.0,204.8146,205.062,204.686,204.9927,3125.0
2024-10-02 10:30:00,207.07,207.3,207.03,207.3,2333.0,204.9037,205.1313,204.8641,205.1313,2333.0
2024-10-02 10:35:00,207.4,207.43,207.22,207.32,1807.0,205.2302,205.2599,205.0521,205.1511,1807.0
2024-10-02 10:40:00,207.39,207.52,207.33,207.51,2206.0,205.2203,205.349,205.161,205.3391,2206.0
2024-10-02 10:45:00,207.54,207.54,207.32,207.4,4127.0,205.3688,205.3688,205.1511,205.2302,4127.0
2024-10-02 10:50:00,207.38,207.39,207.13,207.28,5630.0,205.2104,205.2203,204.9631,205.1115,5630.0
2024-10-02 10:55:00,207.39,207.64,207.39,207.5,2211.0,205.2203,205.4677,205.2203,205.3292,2211.0
2024-10-02 11:00:00,207.48,207.48,207.25,207.27,3139.0,205.3094,205.3094,205.0818,205.1016,3139.0
2024-10-02 11:05:00,207.27,207.41,207.18,207.37,3672.0,205.1016,205.2401,205.0125,205.2006,3672.0
2024-10-02 11:10:00,207.42,207.43,207.41,207.42,501.0,205.25,205.2599,205.2401,205.25,501.0
2024-10-02 11:15:00,207.36,207.46,207.28,207.37,2100.0,205.1907,205.2896,205.1115,205.2006,2100.0
2024-10-02 11:20:00,207.47,207.47,207.37,207.45,1144.0,205.2995,205.2995,205.2006,205.2797,1144.0
2024-10-02 11:25:00,207.38,207.69,207.38,207.6,4818.0,205.2104,205.5172,205.2104,205.4281,4818.0
2024-10-02 11:30:00,207.63,207.67,207.46,207.53,4577.0,205.4578,205.4974,205.2896,205.3589,4577.0
2024-10-02 11:35:00,207.42,207.48,207.25,207.41,2422.0,205.25,205.3094,205.0818,205.2401,2422.0
2024-10-02 11:40:00,207.47,207.63,207.43,207.59,3183.0,205.2995,205.4578,205.2599,205.4182,3183.0
2024-10-02 11:45:00,207.59,207.59,207.46,207.55,1163.0,205.4182,205.4182,205.2896,205.3787,1163.0
2024-10-02 11:50:00,207.46,207.46,207.33,207.4,1401.0,205.2896,205.2896,205.161,205.2302,1401.0
2024-10-02 11:55:00,207.41,207.43,207.2,207.2,5041.0,205.2401,205.2599,205.0323,205.0323,5041.0
2024-10-02 12:00:00,207.2,207.22,207.08,207.08,2414.0,205.0323,205.0521,204.9136,204.9136,2414.0
2024-10-02 12:05:00,207.12,207.17,206.98,207.01,5277.0,204.9532,205.0026,204.8146,204.8443,5277.0
2024-10-02 12:10:00,207.04,207.12,206.92,206.93,2631.0,204.874,204.9532,204.7553,204.7652,2631.0
2024-10-02 12:15:00,206.85,206.9,206.66,206.74,3634.0,204.686,204.7355,204.498,204.5771,3634.0
2024-10-02 12:20:00,206.79,206.92,206.66,206.92,7306.0,204.6266,204.7553,204.498,204.7553,7306.0
2024-10-02 12:25:00,206.84,206.85,206.74,206.76,4632.0,204.6761,204.686,204.5771,204.5969,4632.0
2024-10-02 12:30:00,206.75,206.84,206.7,206.75,2916.0,204.587,204.6761,204.5376,204.587,2916.0
2024-10-02 12:35:00,206.77,206.85,206.74,206.76,3257.0,204.6068,204.686,204.5771,204.5969,3257.0
2024-10-02 12:40:00,206.75,206.75,206.68,206.7,1134.0,204.587,204.587,204.5178,204.5376,1134.0
2024-10-02 12:45:00,206.67,206.69,206.57,206.64,3977.0,204.5079,204.5277,204.4089,204.4782,3977.0
2024-10-02 12:50:00,206.58,206.6,206.52,206.56,2780.0,204.4188,204.4386,204.3594,204.399,2780.0
2024-10-02 12:55:00,206.53,206.59,206.45,206.55,3798.0,204.3693,204.4287,204.2902,204.3891,3798.0
2024-10-02 13:00:00,206.44,206.49,206.33,206.38,1564.0,204.2803,204.3298,204.1714,204.2209,1564.0
2024-10-02 13:05:00,206.31,206.37,206.17,206.27,8451.0,204.1516,204.211,204.0131,204.1121,8451.0
2024-10-02 13:10:00,206.27,206.36,206.25,206.35,2246.0,204.1121,204.2011,204.0923,204.1912,2246.0
2024-10-02 13:15:00,206.35,206.42,206.3,206.42,3186.0,204.1912,204.2605,204.1417,204.2605,3186.0
2024-10-02 13:20:00,206.38,206.63,206.38,206.48,3903.0,204.2209,204.4683,204.2209,204.3199,3903.0
2024-10-02 13:25:00,206.47,206.52,206.34,206.44,4982.0,204.31,204.3594,204.1813,204.2803,4982.0
2024-10-02 13:30:00,206.38,206.38,206.28,206.34,2112.0,204.2209,204.2209,204.122,204.1813,2112.0
2024-10-02 13:35:00,206.44,206.47,206.26,206.41,1857.0,204.2803,204.31,204.1022,204.2506,1857.0
2024-10-02 13:40:00,206.38,206.68,206.37,206.68,3212.0,204.2209,204.5178,204.211,204.5178,3212.0
2024-10-02 13:45:00,206.68,206.81,206.66,206.7,1104.0,204.5178,204.6464,204.498,204.5376,1104.0
2024-10-02 13:50:00,206.8,206.82,206.72,206.78,2610.0,204.6365,204.6563,204.5574,204.6167,2610.0
2024-10-02 13:55:00,206.73,206.84,206.73,206.83,4720.0,204.5672,204.6761,204.5672,204.6662,4720.0
2024-10-02 14:00:00,206.82,206.96,206.82,206.96,1310.0,204.6563,204.7948,204.6563,204.7948,1310.0
2024-10-02 14:05:00,206.88,207.12,206.88,206.94,6154.0,204.7157,204.9532,204.7157,204.775,6154.0
2024-10-02 14:10:00,206.88,206.88,206.56,206.63,2634.0,204.7157,204.7157,204.399,204.4683,2634.0
2024-10-02 14:15:00,206.62,206.72,206.56,206.68,2652.0,204.4584,204.5574,204.399,204.5178,2652.0
2024-10-02 14:20:00,206.69,206.7,206.57,206.63,4930.0,204.5277,204.5376,204.4089,204.4683,4930.0
2024-10-02 14:25:00,206.69,206.7,206.52,206.53,2753.0,204.5277,204.5376,204.3594,204.3693,2753.0
2024-10-02 14:30:00,206.47,206.74,206.47,206.69,5301.0,204.31,204.5771,204.31,204.5277,5301.0
2024-10-02 14:35:00,206.68,206.71,206.6,206.62,1837.0,204.5178,204.5475,204.4386,204.4584,1837.0
2024-10-02 14:40:00,206.7,206.8,206.66,206.67,2598.0,204.5376,204.6365,204.498,204.5079,2598.0
2024-10-02 14:45:00,206.78,206.81,206.67,206.75,3476.0,204.6167,204.6464,204.5079,204.587,3476.0
2024-10-02 14:50:00,206.8,206.84,206.7,206.76,3512.0,204.6365,204.6761,204.5376,204.5969,3512.0
2024-10-02 14:55:00,206.75,206.81,206.7,206.74,1846.0,204.587,204.6464,204.5376,204.5771,1846.0
2024-10-02 15:00:00,206.74,206.92,206.73,206.91,5861.0,204.5771,204.7553,204.5672,204.7454,5861.0
2024-10-02 15:05:00,206.91,206.97,206.88,206.92,4406.0,204.7454,204.8047,204.7157,204.7553,4406.0
2024-10-02 15:10:00,206.92,207.02,206.92,206.97,3413.0,204.7553,204.8542,204.7553,204.8047,3413.0
2024-10-02 15:15:00,206.97,206.98,206.9,206.98,4097.0,204.8047,204.8146,204.7355,204.8146,4097.0
2024-10-02 15:20:00,206.98,207.0,206.78,206.81,9452.0,204.8146,204.8344,204.6167,204.6464,9452.0
2024-10-02 15:25:00,206.85,206.91,206.8,206.83,4942.0,204.686,204.7454,204.6365,204.6662,4942.0
2024-10-02 15:30:00,206.78,206.78,206.66,206.69,4448.0,204.6167,204.6167,204.498,204.5277,4448.0
2024-10-02 15:35:00,206.66,206.75,206.64,206.71,7498.0,204.498,204.587,204.4782,204.5475,7498.0
2024-10-02 15:40:00,206.67,206.7,206.59,206.59,7179.0,204.5079,204.5376,204.4287,204.4287,7179.0
2024-10-02 15:45:00,206.59,206.9,206.56,206.82,10173.0,204.4287,204.7355,204.399,204.6563,10173.0
2024-10-02 15:50:00,206.85,207.19,206.84,207.19,20922.0,204.686,205.0224,204.6761,205.0224,20922.0
2024-10-02 15:55:00,207.21,207.48,207.09,207.25,60427.0,205.0422,205.3094,204.9235,205.0818,60427.0
2024-10-03 09:30:00,207.39,207.41,206.73,207.11,27135.0,205.2203,205.2401,204.5672,204.9433,27135.0
2024-10-03 09:35:00,207.1,207.1,206.55,206.65,3712.0,204.9334,204.9334,204.3891,204.4881,3712.0
2024-10-03 09:40:00,206.71,206.86,206.38,206.39,10939.0,204.5475,204.6959,204.2209,204.2308,10939.0
2024-10-03 09:45:00,206.5,207.05,206.21,206.75,7185.0,204.3397,204.8839,204.0527,204.587,7185.0
2024-10-03 09:50:00,206.75,206.96,206.64,206.77,2593.0,204.587,204.7948,204.4782,204.6068,2593.0
2024-10-03 09:55:00,206.86,207.06,206.82,207.05,6324.0,204.6959,204.8938,204.6563,204.8839,6324.0
2024-10-03 10:00:00,207.1,207.38,206.99,207.37,8733.0,204.9334,205.2104,204.8245,205.2006,8733.0
2024-10-03 10:05:00,207.23,207.45,207.07,207.38,3681.0,205.062,205.2797,204.9037,205.2104,3681.0
2024-10-03 10:10:00,207.4,207.55,207.11,207.25,12788.0,205.2302,205.3787,204.9433,205.0818,12788.0
2024-10-03 10:15:00,207.33,207.87,207.28,207.87,5641.0,205.161,205.6953,205.1115,205.6953,5641.0
2024-10-03 10:20:00,207.73,207.87,207.49,207.67,5853.0,205.5568,205.6953,205.3193,205.4974,5853.0
2024-10-03 10:25:00,207.67,208.04,207.62,208.02,5795.0,205.4974,205.8635,205.4479,205.8438,5795.0
2024-10-03 10:30:00,208.02,208.16,207.72,208.16,6986.0,205.8438,205.9823,205.5469,205.9823,6986.0
2024-10-03 10:35:00,208.15,208.32,208.15,208.3,4333.0,205.9724,206.1406,205.9724,206.1208,4333.0
2024-10-03 10:40:00,208.29,208.44,208.13,208.23,10355.0,206.1109,206.2594,205.9526,206.0516,10355.0
2024-10-03 10:45:00,208.35,209.13,208.35,208.81,26265.0,206.1703,206.9421,206.1703,206.6255,26265.0
2024-10-03 10:50:00,208.8,209.0,208.68,208.94,20522.0,206.6156,206.8135,206.4968,206.7541,20522.0
2024-10-03 10:55:00,208.94,209.04,208.46,208.47,6977.0,206.7541,206.8531,206.2791,206.289,6977.0
2024-10-03 11:00:00,208.46,208.47,207.96,208.15,4650.0,206.2791,206.289,205.7844,205.9724,4650.0
2024-10-03 11:05:00,208.16,208.42,208.16,208.42,3046.0,205.9823,206.2396,205.9823,206.2396,3046.0
2024-10-03 11:10:00,208.41,208.42,208.1,208.19,3985.0,206.2297,206.2396,205.9229,206.012,3985.0
2024-10-03 11:15:00,208.2,208.48,208.19,208.46,1475.0,206.0219,206.2989,206.012,206.2791,1475.0
2024-10-03 11:20:00,208.52,208.65,208.46,208.54,3920.0,206.3385,206.4672,206.2791,206.3583,3920.0
2024-10-03 11:25:00,208.59,208.6,208.4,208.44,2646.0,206.4078,206.4177,206.2198,206.2594,2646.0
2024-10-03 11:30:00,208.41,208.69,208.41,208.68,1221.0,206.2297,206.5067,206.2297,206.4968,1221.0
2024-10-03 11:35:00,208.61,208.76,208.55,208.59,2192.0,206.4276,206.576,206.3682,206.4078,2192.0
2024-10-03 11:40:00,208.71,208.83,208.61,208.76,6930.0,206.5265,206.6453,206.4276,206.576,6930.0
2024-10-03 11:45:00,208.75,208.81,208.71,208.8,2375.0,206.5661,206.6255,206.5265,206.6156,2375.0
2024-10-03 11:50:00,208.75,208.81,208.65,208.69,4143.0,206.5661,206.6255,206.4672,206.5067,4143.0
2024-10-03 11:55:00,208.75,208.77,208.7,208.72,1941.0,206.5661,206.5859,206.5166,206.5364,1941.0
2024-10-03 12:00:00,208.71,208.87,208.71,208.84,2076.0,206.5265,206.6849,206.5265,206.6552,2076.0
2024-10-03 12:05:00,208.81,208.98,208.81,208.94,2075.0,206.6255,206.7937,206.6255,206.7541,2075.0
2024-10-03 12:10:00,208.93,208.97,208.88,208.89,2775.0,206.7442,206.7838,206.6948,206.7046,2775.0
2024-10-03 12:15:00,208.94,209.1,208.89,209.1,4724.0,206.7541,206.9125,206.7046,206.9125,4724.0
2024-10-03 12:20:00,209.13,209.24,209.05,209.21,5169.0,206.9421,207.051,206.863,207.0213,5169.0
2024-10-03 12:25:00,209.14,209.14,208.98,209.11,2832.0,206.952,206.952,206.7937,206.9223,2832.0
2024-10-03 12:30:00,209.08,209.13,209.03,209.06,1555.0,206.8927,206.9421,206.8432,206.8729,1555.0
2024-10-03 12:35:00,209.08,209.08,208.91,208.91,1080.0,206.8927,206.8927,206.7244,206.7244,1080.0
2024-10-03 12:40:00,208.94,209.03,208.66,208.67,5017.0,206.7541,206.8432,206.4771,206.4869,5017.0
2024-10-03 12:45:00,208.76,208.76,208.6,208.61,1404.0,206.576,206.576,206.4177,206.4276,1404.0
2024-10-03 12:50:00,208.55,208.59,208.41,208.56,3578.0,206.3682,206.4078,206.2297,206.3781,3578.0
2024-10-03 12:55:00,208.52,208.69,208.51,208.56,3656.0,206.3385,206.5067,206.3286,206.3781,3656.0
2024-10-03 13:00:00,208.61,208.62,208.49,208.55,2321.0,206.4276,206.4375,206.3088,206.3682,2321.0
2024-10-03 13:05:00,208.38,208.47,208.36,208.42,1512.0,206.2,206.289,206.1802,206.2396,1512.0
2024-10-03 13:10:00,208.38,208.46,208.36,208.41,4741.0,206.2,206.2791,206.1802,206.2297,4741.0
2024-10-03 13:15:00,208.43,208.46,208.32,208.33,2247.0,206.2495,206.2791,206.1406,206.1505,2247.0
2024-10-03 13:20:00,208.27,208.5,208.26,208.45,2933.0,206.0911,206.3187,206.0812,206.2693,2933.0
2024-10-03 13:25:00,208.45,208.55,208.35,208.44,4235.0,206.2693,206.3682,206.1703,206.2594,4235.0
2024-10-03 13:30:00,208.36,208.6,208.36,208.59,3793.0,206.1802,206.4177,206.1802,206.4078,3793.0
2024-10-03 13:35:00,208.58,208.64,208.47,208.51,5965.0,206.3979,206.4573,206.289,206.3286,5965.0
2024-10-03 13:40:00,208.45,208.53,208.21,208.38,5015.0,206.2693,206.3484,206.0318,206.2,5015.0
2024-10-03 13:45:00,208.47,208.51,208.41,208.46,2050.0,206.289,206.3286,206.2297,206.2791,2050.0
2024-10-03 13:50:00,208.41,208.41,208.33,208.33,476.0,206.2297,206.2297,206.1505,206.1505,476.0
2024-10-03 13:55:00,208.28,208.36,208.23,208.31,2387.0,206.101,206.1802,206.0516,206.1307,2387.0
2024-10-03 14:00:00,208.23,208.38,208.12,208.15,1738.0,206.0516,206.2,205.9427,205.9724,1738.0
2024-10-03 14:05:00,208.32,208.38,208.24,208.36,1498.0,206.1406,206.2,206.0614,206.1802,1498.0
2024-10-03 14:10:00,208.31,208.45,208.27,208.45,2550.0,206.1307,206.2693,206.0911,206.2693,2550.0
2024-10-03 14:15:00,208.41,208.41,208.35,208.4,1500.0,206.2297,206.2297,206.1703,206.2198,1500.0
2024-10-03 14:20:00,208.39,208.39,208.25,208.3,2369.0,206.2099,206.2099,206.0713,206.1208,2369.0
2024-10-03 14:25:00,208.37,208.41,208.34,208.41,2024.0,206.1901,206.2297,206.1604,206.2297,2024.0
2024-10-03 14:30:00,208.38,208.39,208.23,208.34,3669.0,206.2,206.2099,206.0516,206.1604,3669.0
2024-10-03 14:35:00,208.32,208.34,208.32,208.32,620.0,206.1406,206.1604,206.1406,206.1406,620.0
2024-10-03 14:40:00,208.42,208.48,208.42,208.47,1396.0,206.2396,206.2989,206.2396,206.289,1396.0
2024-10-03 14:45:00,208.46,208.53,208.45,208.46,3163.0,206.2791,206.3484,206.2693,206.2791,3163.0
2024-10-03 14:50:00,208.49,208.66,208.49,208.52,3121.0,206.3088,206.4771,206.3088,206.3385,3121.0
2024-10-03 14:55:00,208.55,208.64,208.55,208.56,1143.0,206.3682,206.4573,206.3682,206.3781,1143.0
2024-10-03 15:00:00,208.52,208.52,208.3,208.38,3630.0,206.3385,206.3385,206.1208,206.2,3630.0
2024-10-03 15:05:00,208.33,208.39,208.19,208.33,5888.0,206.1505,206.2099,206.012,206.1505,5888.0
2024-10-03 15:10:00,208.35,208.36,208.3,208.36,4976.0,206.1703,206.1802,206.1208,206.1802,4976.0
2024-10-03 15:15:00,208.36,208.69,208.32,208.48,15574.0,206.1802,206.5067,206.1406,206.2989,15574.0
2024-10-03 15:20:00,208.47,208.52,208.38,208.52,3815.0,206.289,206.3385,206.2,206.3385,3815.0
2024-10-03 15:25:00,208.57,208.57,208.35,208.43,3944.0,206.388,206.388,206.1703,206.2495,3944.0
2024-10-03 15:30:00,208.39,208.59,208.35,208.55,4484.0,206.2099,206.4078,206.1703,206.3682,4484.0
2024-10-03 15:35:00,208.56,208.67,208.53,208.58,4257.0,206.3781,206.4869,206.3484,206.3979,4257.0
2024-10-03 15:40:00,208.62,208.65,208.45,208.56,12336.0,206.4375,206.4672,206.2693,206.3781,12336.0
2024-10-03 15:45:00,208.59,208.76,208.56,208.69,6624.0,206.4078,206.576,206.3781,206.5067,6624.0
2024-10-03 15:50:00,208.68,208.77,208.55,208.61,13988.0,206.4968,206.5859,206.3682,206.4276,13988.0
2024-10-03 15:55:00,208.63,209.17,208.63,209.02,70967.0,206.4474,206.9817,206.4474,206.8333,70967.0
2024-10-04 09:30:00,208.19,209.05,208.0,209.01,33657.0,206.012,206.863,205.824,206.8234,33657.0
2024-10-04 09:35:00,209.02,209.15,208.32,208.69,7259.0,206.8333,206.9619,206.1406,206.5067,7259.0
2024-10-04 09:40:00,208.66,208.92,208.57,208.84,990.0,206.4771,206.7343,206.388,206.6552,990.0
2024-10-04 09:45:00,208.76,209.0,208.61,208.81,47374.0,206.576,206.8135,206.4276,206.6255,47374.0
2024-10-04 09:50:00,208.73,209.09,208.73,208.98,10778.0,206.5463,206.9026,206.5463,206.7937,10778.0
2024-10-04 09:55:00,208.97,209.07,208.61,208.65,13834.0,206.7838,206.8828,206.4276,206.4672,13834.0
2024-10-04 10:00:00,208.65,209.05,208.65,208.68,5256.0,206.4672,206.863,206.4672,206.4968,5256.0
2024-10-04 10:05:00,208.84,209.15,208.84,209.05,8617.0,206.6552,206.9619,206.6552,206.863,8617.0
2024-10-04 10:10:00,209.05,209.05,208.72,208.78,2540.0,206.863,206.863,206.5364,206.5958,2540.0
2024-10-04 10:15:00,208.78,209.03,208.76,208.9,4516.0,206.5958,206.8432,206.576,206.7145,4516.0
2024-10-04 10:20:00,208.86,208.87,208.66,208.74,9515.0,206.675,206.6849,206.4771,206.5562,9515.0
2024-10-04 10:25:00,208.83,208.87,208.48,208.61,5248.0,206.6453,206.6849,206.2989,206.4276,5248.0
2024-10-04 10:30:00,208.63,208.63,208.01,208.23,5665.0,206.4474,206.4474,205.8339,206.0516,5665.0
2024-10-04 10:35:00,208.22,208.26,207.66,207.76,7168.0,206.0417,206.0812,205.4875,205.5865,7168.0
2024-10-04 10:40:00,207.76,207.83,207.74,207.8,1718.0,205.5865,205.6557,205.5667,205.6261,1718.0
2024-10-04 10:45:00,207.75,207.77,207.51,207.52,2167.0,205.5766,205.5964,205.3391,205.349,2167.0
2024-10-04 10:50:00,207.61,207.74,207.44,207.44,4820.0,205.438,205.5667,205.2698,205.2698,4820.0
2024-10-04 10:55:00,207.44,207.58,207.38,207.58,3864.0,205.2698,205.4084,205.2104,205.4084,3864.0
2024-10-04 11:00:00,207.56,207.56,207.18,207.26,2330.0,205.3886,205.3886,205.0125,205.0917,2330.0
2024-10-04 11:05:00,207.31,207.47,207.21,207.47,6531.0,205.1412,205.2995,205.0422,205.2995,6531.0
2024-10-04 11:10:00,207.51,207.58,207.38,207.38,2506.0,205.3391,205.4084,205.2104,205.2104,2506.0
2024-10-04 11:15:00,207.29,207.45,207.24,207.33,5028.0,205.1214,205.2797,205.0719,205.161,5028.0
2024-10-04 11:20:00,207.17,207.39,207.08,207.24,2180.0,205.0026,205.2203,204.9136,205.0719,2180.0
2024-10-04 11:25:00,207.16,207.35,207.04,207.27,2859.0,204.9927,205.1808,204.874,205.1016,2859.0
2024-10-04 11:30:00,207.27,207.37,207.23,207.26,2588.0,205.1016,205.2006,205.062,205.0917,2588.0
2024-10-04 11:35:00,207.35,207.71,207.31,207.6,7887.0,205.1808,205.537,205.1412,205.4281,7887.0
2024-10-04 11:40:00,207.62,207.65,207.53,207.55,1272.0,205.4479,205.4776,205.3589,205.3787,1272.0
2024-10-04 11:45:00,207.53,207.62,207.49,207.56,2985.0,205.3589,205.4479,205.3193,205.3886,2985.0
2024-10-04 11:50:00,207.57,207.75,207.57,207.75,3227.0,205.3985,205.5766,205.3985,205.5766,3227.0
2024-10-04 11:55:00,207.8,207.8,207.66,207.75,1501.0,205.6261,205.6261,205.4875,205.5766,1501.0
2024-10-04 12:00:00,207.7,207.91,207.7,207.89,9661.0,205.5271,205.7349,205.5271,205.7151,9661.0
2024-10-04 12:05:00,207.89,208.04,207.8,207.8,5966.0,205.7151,205.8635,205.6261,205.6261,5966.0
2024-10-04 12:10:00,207.71,207.94,207.71,207.77,671.0,205.537,205.7646,205.537,205.5964,671.0
2024-10-04 12:15:00,207.83,207.83,207.56,207.57,1994.0,205.6557,205.6557,205.3886,205.3985,1994.0
2024-10-04 12:20:00,207.61,207.67,207.37,207.37,5554.0,205.438,205.4974,205.2006,205.2006,5554.0
2024-10-04 12:25:00,207.32,207.32,207.12,207.12,2150.0,205.1511,205.1511,204.9532,204.9532,2150.0
2024-10-04 12:30:00,207.22,207.42,207.12,207.37,3678.0,205.0521,205.25,204.9532,205.2006,3678.0
2024-10-04 12:35:00,207.48,208.09,207.46,208.04,3187.0,205.3094,205.913,205.2896,205.8635,3187.0
2024-10-04 12:40:00,208.04,208.1,207.88,208.04,1716.0,205.8635,205.9229,205.7052,205.8635,1716.0
2024-10-04 12:45:00,208.05,208.05,207.96,208.02,458.0,205.8734,205.8734,205.7844,205.8438,458.0
2024-10-04 12:50:00,207.88,207.92,207.69,207.84,2279.0,205.7052,205.7448,205.5172,205.6656,2279.0
2024-10-04 12:55:00,207.88,207.88,207.8,207.84,1025.0,205.7052,205.7052,205.6261,205.6656,1025.0
2024-10-04 13:00:00,207.84,208.06,207.74,208.06,2202.0,205.6656,205.8833,205.5667,205.8833,2202.0
2024-10-04 13:05:00,208.0,208.09,208.0,208.08,982.0,205.824,205.913,205.824,205.9031,982.0
2024-10-04 13:10:00,207.92,208.13,207.92,208.13,911.0,205.7448,205.9526,205.7448,205.9526,911.0
2024-10-04 13:15:00,208.18,208.24,208.18,208.24,443.0,206.0021,206.0614,206.0021,206.0614,443.0
2024-10-04 13:20:00,208.24,208.42,208.18,208.36,4052.0,206.0614,206.2396,206.0021,206.1802,4052.0
2024-10-04 13:25:00,208.29,208.36,208.22,208.25,1337.0,206.1109,206.1802,206.0417,206.0713,1337.0
2024-10-04 13:30:00,208.27,208.33,208.14,208.14,1146.0,206.0911,206.1505,205.9625,205.9625,1146.0
2024-10-04 13:35:00,208.16,208.2,207.91,208.09,2469.0,205.9823,206.0219,205.7349,205.913,2469.0
2024-10-04 13:40:00,208.05,208.27,208.04,208.27,1281.0,205.8734,206.0911,205.8635,206.0911,1281.0
2024-10-04 13:45:00,208.3,208.37,208.1,208.1,2372.0,206.1208,206.1901,205.9229,205.9229,2372.0
2024-10-04 13:50:00,208.11,208.15,207.97,208.0,2291.0,205.9328,205.9724,205.7943,205.824,2291.0
2024-10-04 13:55:00,207.98,208.07,207.93,207.94,1317.0,205.8042,205.8932,205.7547,205.7646,1317.0
2024-10-04 14:00:00,207.93,207.97,207.85,207.88,1536.0,205.7547,205.7943,205.6755,205.7052,1536.0
2024-10-04 14:05:00,207.97,208.05,207.86,208.0,1891.0,205.7943,205.8734,205.6854,205.824,1891.0
2024-10-04 14:10:00,207.95,208.01,207.92,207.95,2506.0,205.7745,205.8339,205.7448,205.7745,2506.0
2024-10-04 14:15:00,207.81,207.94,207.8,207.94,540.0,205.6359,205.7646,205.6261,205.7646,540.0
2024-10-04 14:20:00,207.99,208.11,207.96,208.11,1551.0,205.8141,205.9328,205.7844,205.9328,1551.0
2024-10-04 14:25:00,208.11,208.19,208.05,208.05,4608.0,205.9328,206.012,205.8734,205.8734,4608.0
2024-10-04 14:30:00,208.05,208.16,208.05,208.09,1368.0,205.8734,205.9823,205.8734,205.913,1368.0
2024-10-04 14:35:00,208.18,208.2,208.13,208.14,1225.0,206.0021,206.0219,205.9526,205.9625,1225.0
2024-10-04 14:40:00,208.16,208.31,208.15,208.25,3002.0,205.9823,206.1307,205.9724,206.0713,3002.0
2024-10-04 14:45:00,208.22,208.31,208.21,208.3,1498.0,206.0417,206.1307,206.0318,206.1208,1498.0
2024-10-04 14:50:00,208.33,208.49,208.33,208.43,2255.0,206.1505,206.3088,206.1505,206.2495,2255.0
2024-10-04 14:55:00,208.38,208.44,208.3,208.3,3372.0,206.2,206.2594,206.1208,206.1208,3372.0
2024-10-04 15:00:00,208.37,208.37,208.18,208.31,3681.0,206.1901,206.1901,206.0021,206.1307,3681.0
2024-10-04 15:05:00,208.35,208.35,208.02,208.02,2682.0,206.1703,206.1703,205.8438,205.8438,2682.0
2024-10-04 15:10:00,208.09,208.23,208.08,208.23,2598.0,205.913,206.0516,205.9031,206.0516,2598.0
2024-10-04 15:15:00,208.14,208.25,208.14,208.14,1188.0,205.9625,206.0713,205.9625,205.9625,1188.0
2024-10-04 15:20:00,208.11,208.46,208.06,208.42,3541.0,205.9328,206.2791,205.8833,206.2396,3541.0
2024-10-04 15:25:00,208.41,208.47,208.27,208.47,2201.0,206.2297,206.289,206.0911,206.289,2201.0
2024-10-04 15:30:00,208.39,208.61,208.29,208.56,6164.0,206.2099,206.4276,206.1109,206.3781,6164.0
2024-10-04 15:35:00,208.52,208.53,208.42,208.43,5781.0,206.3385,206.3484,206.2396,206.2495,5781.0
2024-10-04 15:40:00,208.44,208.53,208.41,208.48,5053.0,206.2594,206.3484,206.2297,206.2989,5053.0
2024-10-04 15:45:00,208.48,208.48,208.29,208.4,13939.0,206.2989,206.2989,206.1109,206.2198,13939.0
2024-10-04 15:50:00,208.38,208.4,208.09,208.09,18159.0,206.2,206.2198,205.913,205.913,18159.0
2024-10-04 15:55:00,208.04,208.25,207.91,208.11,62976.0,205.8635,206.0713,205.7349,205.9328,62976.0
2024-10-07 09:30:00,205.56,206.5,205.25,205.25,34014.0,203.4095,204.3397,203.1027,203.1027,34014.0
2024-10-07 09:35:00,205.5,205.92,205.15,205.3,8404.0,203.3501,203.7657,203.0038,203.1522,8404.0
2024-10-07 09:40:00,205.37,205.95,205.36,205.82,6907.0,203.2215,203.7954,203.2116,203.6668,6907.0
2024-10-07 09:45:00,205.95,206.1,205.56,205.68,5476.0,203.7954,203.9438,203.4095,203.5282,5476.0
2024-10-07 09:50:00,205.68,206.28,205.68,206.17,8413.0,203.5282,204.122,203.5282,204.0131,8413.0
2024-10-07 09:55:00,206.16,206.51,206.15,206.25,7189.0,204.0032,204.3495,203.9933,204.0923,7189.0
2024-10-07 10:00:00,206.16,206.45,206.16,206.33,7301.0,204.0032,204.2902,204.0032,204.1714,7301.0
2024-10-07 10:05:00,206.32,206.46,206.24,206.43,6437.0,204.1615,204.3001,204.0824,204.2704,6437.0
2024-10-07 10:10:00,206.35,206.56,206.12,206.27,7019.0,204.1912,204.399,203.9636,204.1121,7019.0
2024-10-07 10:15:00,206.24,206.48,206.19,206.41,2166.0,204.0824,204.3199,204.0329,204.2506,2166.0
2024-10-07 10:20:00,206.47,206.66,206.41,206.58,3228.0,204.31,204.498,204.2506,204.4188,3228.0
2024-10-07 10:25:00,206.59,206.61,206.45,206.47,2178.0,204.4287,204.4485,204.2902,204.31,2178.0
2024-10-07 10:30:00,206.48,206.73,206.48,206.69,5043.0,204.3199,204.5672,204.3199,204.5277,5043.0
2024-10-07 10:35:00,206.65,206.71,206.41,206.42,9331.0,204.4881,204.5475,204.2506,204.2605,9331.0
2024-10-07 10:40:00,206.47,206.51,206.18,206.18,2970.0,204.31,204.3495,204.023,204.023,2970.0
2024-10-07 10:45:00,206.18,206.32,205.85,205.86,7016.0,204.023,204.1615,203.6965,203.7063,7016.0
2024-10-07 10:50:00,205.8,205.88,205.62,205.64,4944.0,203.647,203.7261,203.4689,203.4886,4944.0
2024-10-07 10:55:00,205.62,205.71,205.36,205.71,9672.0,203.4689,203.5579,203.2116,203.5579,9672.0
2024-10-07 11:00:00,205.71,206.0,205.7,206.0,3723.0,203.5579,203.8449,203.548,203.8449,3723.0
2024-10-07 11:05:00,206.07,206.29,205.93,206.21,3698.0,203.9142,204.1318,203.7756,204.0527,3698.0
2024-10-07 11:10:00,206.29,206.37,206.12,206.12,823.0,204.1318,204.211,203.9636,203.9636,823.0
2024-10-07 11:15:00,206.14,206.24,206.13,206.17,1423.0,203.9834,204.0824,203.9735,204.0131,1423.0
2024-10-07 11:20:00,206.15,206.4,206.15,206.2,3431.0,203.9933,204.2407,203.9933,204.0428,3431.0
2024-10-07 11:25:00,206.17,206.18,205.89,205.93,1929.0,204.0131,204.023,203.736,203.7756,1929.0
2024-10-07 11:30:00,205.93,206.04,205.9,206.01,2225.0,203.7756,203.8845,203.7459,203.8548,2225.0
2024-10-07 11:35:00,205.96,206.18,205.96,206.09,2231.0,203.8053,204.023,203.8053,203.9339,2231.0
2024-10-07 11:40:00,206.04,206.16,206.02,206.06,915.0,203.8845,204.0032,203.8647,203.9043,915.0
2024-10-07 11:45:00,206.13,206.14,206.02,206.12,2439.0,203.9735,203.9834,203.8647,203.9636,2439.0
2024-10-07 11:50:00,206.09,206.14,205.72,205.72,3024.0,203.9339,203.9834,203.5678,203.5678,3024.0
2024-10-07 11:55:00,205.82,205.83,205.75,205.79,1649.0,203.6668,203.6767,203.5975,203.6371,1649.0
2024-10-07 12:00:00,205.78,205.79,205.73,205.74,505.0,203.6272,203.6371,203.5777,203.5876,505.0
2024-10-07 12:05:00,205.77,205.8,205.46,205.5,2640.0,203.6173,203.647,203.3105,203.3501,2640.0
2024-10-07 12:10:00,205.37,205.53,205.37,205.53,2414.0,203.2215,203.3798,203.2215,203.3798,2414.0
2024-10-07 12:15:00,205.48,205.61,205.45,205.61,3626.0,203.3303,203.459,203.3006,203.459,3626.0
2024-10-07 12:20:00,205.62,205.65,205.6,205.6,929.0,203.4689,203.4985,203.4491,203.4491,929.0
2024-10-07 12:25:00,205.66,205.75,205.66,205.75,2247.0,203.5084,203.5975,203.5084,203.5975,2247.0
2024-10-07 12:30:00,205.76,205.77,205.67,205.67,2134.0,203.6074,203.6173,203.5183,203.5183,2134.0
2024-10-07 12:35:00,205.71,205.74,205.63,205.63,4805.0,203.5579,203.5876,203.4788,203.4788,4805.0
2024-10-07 12:40:00,205.59,205.59,205.29,205.35,4240.0,203.4392,203.4392,203.1423,203.2017,4240.0
2024-10-07 12:45:00,205.34,205.46,205.32,205.45,2196.0,203.1918,203.3105,203.172,203.3006,2196.0
2024-10-07 12:50:00,205.47,205.63,205.4,205.4,2453.0,203.3204,203.4788,203.2512,203.2512,2453.0
2024-10-07 12:55:00,205.37,205.37,205.12,205.21,4828.0,203.2215,203.2215,202.9741,203.0631,4828.0
2024-10-07 13:00:00,205.15,205.33,205.12,205.33,5514.0,203.0038,203.1819,202.9741,203.1819,5514.0
2024-10-07 13:05:00,205.33,205.33,205.21,205.31,1157.0,203.1819,203.1819,203.0631,203.1621,1157.0
2024-10-07 13:10:00,205.31,205.53,205.31,205.53,2192.0,203.1621,203.3798,203.1621,203.3798,2192.0
2024-10-07 13:15:00,205.54,205.63,205.53,205.58,1801.0,203.3897,203.4788,203.3798,203.4293,1801.0
2024-10-07 13:20:00,205.62,205.62,205.47,205.55,1917.0,203.4689,203.4689,203.3204,203.3996,1917.0
2024-10-07 13:25:00,205.51,205.52,205.46,205.46,600.0,203.36,203.3699,203.3105,203.3105,600.0
2024-10-07 13:30:00,205.36,205.48,205.35,205.44,1792.0,203.2116,203.3303,203.2017,203.2907,1792.0
2024-10-07 13:35:00,205.48,205.49,205.41,205.43,1337.0,203.3303,203.3402,203.2611,203.2808,1337.0
2024-10-07 13:40:00,205.31,205.45,205.3,205.41,1961.0,203.1621,203.3006,203.1522,203.2611,1961.0
2024-10-07 13:45:00,205.41,205.41,205.32,205.32,1029.0,203.2611,203.2611,203.172,203.172,1029.0
2024-10-07 13:50:00,205.26,205.27,205.18,205.26,1550.0,203.1126,203.1225,203.0335,203.1126,1550.0
2024-10-07 13:55:00,205.15,205.18,205.07,205.12,1972.0,203.0038,203.0335,202.9246,202.9741,1972.0
2024-10-07 14:00:00,205.17,205.2,205.08,205.09,2128.0,203.0236,203.0533,202.9345,202.9444,2128.0
2024-10-07 14:05:00,205.08,205.18,205.05,205.17,3325.0,202.9345,203.0335,202.9048,203.0236,3325.0
2024-10-07 14:10:00,205.13,205.28,205.13,205.2,3703.0,202.984,203.1324,202.984,203.0533,3703.0
2024-10-07 14:15:00,205.21,205.25,205.09,205.09,1798.0,203.0631,203.1027,202.9444,202.9444,1798.0
2024-10-07 14:20:00,205.12,205.13,204.95,204.97,3691.0,202.9741,202.984,202.8059,202.8257,3691.0
2024-10-07 14:25:00,205.0,205.1,205.0,205.08,2531.0,202.8553,202.9543,202.8553,202.9345,2531.0
2024-10-07 14:30:00,205.03,205.08,204.77,204.79,4115.0,202.885,202.9345,202.6278,202.6475,4115.0
2024-10-07 14:35:00,204.78,204.88,204.69,204.88,2591.0,202.6376,202.7366,202.5486,202.7366,2591.0
2024-10-07 14:40:00,204.91,204.92,204.86,204.87,1528.0,202.7663,202.7762,202.7168,202.7267,1528.0
2024-10-07 14:45:00,204.78,204.81,204.53,204.64,4684.0,202.6376,202.6673,202.3903,202.4991,4684.0
2024-10-07 14:50:00,204.64,204.7,204.59,204.63,2921.0,202.4991,202.5585,202.4496,202.4892,2921.0
2024-10-07 14:55:00,204.64,204.81,204.64,204.67,2619.0,202.4991,202.6673,202.4991,202.5288,2619.0
2024-10-07 15:00:00,204.68,204.83,204.65,204.83,4808.0,202.5387,202.6871,202.509,202.6871,4808.0
2024-10-07 15:05:00,204.85,204.97,204.85,204.97,3444.0,202.7069,202.8257,202.7069,202.8257,3444.0
2024-10-07 15:10:00,205.01,205.04,204.93,205.04,2072.0,202.8652,202.8949,202.7861,202.8949,2072.0
2024-10-07 15:15:00,205.05,205.28,205.05,205.22,1831.0,202.9048,203.1324,202.9048,203.073,1831.0
2024-10-07 15:20:00,205.21,205.24,205.1,205.17,3216.0,203.0631,203.0928,202.9543,203.0236,3216.0
2024-10-07 15:25:00,205.17,205.28,205.16,205.28,1958.0,203.0236,203.1324,203.0137,203.1324,1958.0
2024-10-07 15:30:00,205.25,205.26,204.98,205.01,4317.0,203.1027,203.1126,202.8356,202.8652,4317.0
2024-10-07 15:35:00,204.96,204.96,204.8,204.85,5026.0,202.8158,202.8158,202.6574,202.7069,5026.0
2024-10-07 15:40:00,204.89,204.95,204.84,204.91,6934.0,202.7465,202.8059,202.697,202.7663,6934.0
2024-10-07 15:45:00,204.92,204.95,204.68,204.95,12520.0,202.7762,202.8059,202.5387,202.8059,12520.0
2024-10-07 15:50:00,204.81,205.36,204.79,205.21,37766.0,202.6673,203.2116,202.6475,203.0631,37766.0
2024-10-07 15:55:00,205.22,205.45,205.2,205.39,109767.0,203.073,203.3006,203.0533,203.2413,109767.0
2024-10-08 09:30:00,206.7,206.97,206.16,206.27,18178.0,204.5376,204.8047,204.0032,204.1121,18178.0
2024-10-08 09:35:00,206.64,207.0,206.51,207.0,3591.0,204.4782,204.8344,204.3495,204.8344,3591.0
2024-10-08 09:40:00,206.87,207.43,206.75,207.4,5220.0,204.7058,205.2599,204.587,205.2302,5220.0
2024-10-08 09:45:00,207.6,208.1,207.53,208.03,8034.0,205.4281,205.9229,205.3589,205.8536,8034.0
2024-10-08 09:50:00,208.02,208.09,207.64,207.73,4056.0,205.8438,205.913,205.4677,205.5568,4056.0
2024-10-08 09:55:00,207.85,207.94,207.58,207.61,4558.0,205.6755,205.7646,205.4084,205.438,4558.0
2024-10-08 10:00:00,207.57,207.64,207.22,207.34,9459.0,205.3985,205.4677,205.0521,205.1709,9459.0
2024-10-08 10:05:00,207.3,207.55,207.19,207.29,8420.0,205.1313,205.3787,205.0224,205.1214,8420.0
2024-10-08 10:10:00,207.36,207.37,207.03,207.05,7117.0,205.1907,205.2006,204.8641,204.8839,7117.0
2024-10-08 10:15:00,207.01,207.04,206.74,207.02,4072.0,204.8443,204.874,204.5771,204.8542,4072.0
2024-10-08 10:20:00,207.01,207.19,206.94,207.19,2320.0,204.8443,205.0224,204.775,205.0224,2320.0
2024-10-08 10:25:00,207.17,207.24,207.05,207.08,3286.0,205.0026,205.0719,204.8839,204.9136,3286.0
2024-10-08 10:30:00,207.09,207.39,207.09,207.14,5854.0,204.9235,205.2203,204.9235,204.973,5854.0
2024-10-08 10:35:00,207.09,207.18,207.01,207.18,3041.0,204.9235,205.0125,204.8443,205.0125,3041.0
2024-10-08 10:40:00,207.19,207.68,207.03,207.45,7370.0,205.0224,205.5073,204.8641,205.2797,7370.0
2024-10-08 10:45:00,207.31,207.47,207.31,207.4,2010.0,205.1412,205.2995,205.1412,205.2302,2010.0
2024-10-08 10:50:00,207.34,207.47,207.29,207.29,2107.0,205.1709,205.2995,205.1214,205.1214,2107.0
2024-10-08 10:55:00,207.34,207.44,207.27,207.37,1826.0,205.1709,205.2698,205.1016,205.2006,1826.0
2024-10-08 11:00:00,207.42,207.46,207.28,207.29,2549.0,205.25,205.2896,205.1115,205.1214,2549.0
2024-10-08 11:05:00,207.35,207.57,207.35,207.51,3456.0,205.1808,205.3985,205.1808,205.3391,3456.0
2024-10-08 11:10:00,207.41,207.5,207.38,207.46,1522.0,205.2401,205.3292,205.2104,205.2896,1522.0
2024-10-08 11:15:00,207.4,208.14,207.31,208.14,7664.0,205.2302,205.9625,205.1412,205.9625,7664.0
2024-10-08 11:20:00,208.01,208.26,207.76,208.08,10980.0,205.8339,206.0812,205.5865,205.9031,10980.0
2024-10-08 11:25:00,208.16,208.48,208.15,208.38,4939.0,205.9823,206.2989,205.9724,206.2,4939.0
2024-10-08 11:30:00,208.35,208.54,208.31,208.42,3622.0,206.1703,206.3583,206.1307,206.2396,3622.0
2024-10-08 11:35:00,208.37,208.45,208.23,208.24,1916.0,206.1901,206.2693,206.0516,206.0614,1916.0
2024-10-08 11:40:00,208.18,208.26,207.98,208.26,2588.0,206.0021,206.0812,205.8042,206.0812,2588.0
2024-10-08 11:45:00,208.37,208.37,208.17,208.2,7200.0,206.1901,206.1901,205.9922,206.0219,7200.0
2024-10-08 11:50:00,208.34,208.39,208.26,208.37,3074.0,206.1604,206.2099,206.0812,206.1901,3074.0
2024-10-08 11:55:00,208.33,208.46,208.12,208.16,21357.0,206.1505,206.2791,205.9427,205.9823,21357.0
2024-10-08 12:00:00,208.08,208.2,208.07,208.19,1017.0,205.9031,206.0219,205.8932,206.012,1017.0
2024-10-08 12:05:00,208.19,208.36,208.12,208.28,3885.0,206.012,206.1802,205.9427,206.101,3885.0
2024-10-08 12:10:00,208.31,208.49,208.27,208.39,10871.0,206.1307,206.3088,206.0911,206.2099,10871.0
2024-10-08 12:15:00,208.43,208.55,208.33,208.55,2036.0,206.2495,206.3682,206.1505,206.3682,2036.0
2024-10-08 12:20:00,208.54,208.75,208.51,208.61,5948.0,206.3583,206.5661,206.3286,206.4276,5948.0
2024-10-08 12:25:00,208.61,208.63,208.51,208.56,1020.0,206.4276,206.4474,206.3286,206.3781,1020.0
2024-10-08 12:30:00,208.57,208.7,208.57,208.68,2982.0,206.388,206.5166,206.388,206.4968,2982.0
2024-10-08 12:35:00,208.74,208.76,208.64,208.66,3821.0,206.5562,206.576,206.4573,206.4771,3821.0
2024-10-08 12:40:00,208.71,208.77,208.58,208.65,4301.0,206.5265,206.5859,206.3979,206.4672,4301.0
2024-10-08 12:45:00,208.65,208.68,208.34,208.45,3985.0,206.4672,206.4968,206.1604,206.2693,3985.0
2024-10-08 12:50:00,208.36,208.4,208.3,208.36,845.0,206.1802,206.2198,206.1208,206.1802,845.0
2024-10-08 12:55:00,208.36,208.42,208.3,208.34,1948.0,206.1802,206.2396,206.1208,206.1604,1948.0
2024-10-08 13:00:00,208.41,208.41,208.3,208.3,2247.0,206.2297,206.2297,206.1208,206.1208,2247.0
2024-10-08 13:05:00,208.29,208.37,208.04,208.04,1514.0,206.1109,206.1901,205.8635,205.8635,1514.0
2024-10-08 13:10:00,207.99,208.0,207.87,207.89,3103.0,205.8141,205.824,205.6953,205.7151,3103.0
2024-10-08 13:15:00,207.89,207.9,207.81,207.9,852.0,205.7151,205.725,205.6359,205.725,852.0
2024-10-08 13:20:00,207.76,207.94,207.75,207.9,3971.0,205.5865,205.7646,205.5766,205.725,3971.0
2024-10-08 13:25:00,207.9,208.03,207.89,207.95,2516.0,205.725,205.8536,205.7151,205.7745,2516.0
2024-10-08 13:30:00,207.9,207.9,207.82,207.82,1043.0,205.725,205.725,205.6458,205.6458,1043.0
2024-10-08 13:35:00,207.78,207.89,207.64,207.66,3973.0,205.6063,205.7151,205.4677,205.4875,3973.0
2024-10-08 13:40:00,207.66,207.96,207.66,207.92,5570.0,205.4875,205.7844,205.4875,205.7448,5570.0
2024-10-08 13:45:00,207.92,207.97,207.85,207.86,1300.0,205.7448,205.7943,205.6755,205.6854,1300.0
2024-10-08 13:50:00,207.92,207.92,207.8,207.87,2740.0,205.7448,205.7448,205.6261,205.6953,2740.0
2024-10-08 13:55:00,207.93,208.06,207.93,207.98,2343.0,205.7547,205.8833,205.7547,205.8042,2343.0
2024-10-08 14:00:00,208.03,208.15,207.99,208.15,7686.0,205.8536,205.9724,205.8141,205.9724,7686.0
2024-10-08 14:05:00,208.11,208.18,208.11,208.14,1150.0,205.9328,206.0021,205.9328,205.9625,1150.0
2024-10-08 14:10:00,208.18,208.29,208.16,208.29,1609.0,206.0021,206.1109,205.9823,206.1109,1609.0
2024-10-08 14:15:00,208.3,208.38,208.28,208.38,1561.0,206.1208,206.2,206.101,206.2,1561.0
2024-10-08 14:20:00,208.34,208.34,208.25,208.26,1300.0,206.1604,206.1604,206.0713,206.0812,1300.0
2024-10-08 14:25:00,208.34,208.38,208.26,208.37,1793.0,206.1604,206.2,206.0812,206.1901,1793.0
2024-10-08 14:30:00,208.32,208.43,208.26,208.38,1895.0,206.1406,206.2495,206.0812,206.2,1895.0
2024-10-08 14:35:00,208.44,208.64,208.39,208.63,3257.0,206.2594,206.4573,206.2099,206.4474,3257.0
2024-10-08 14:40:00,208.61,208.61,208.48,208.49,3242.0,206.4276,206.4276,206.2989,206.3088,3242.0
2024-10-08 14:45:00,208.49,208.56,208.43,208.52,2880.0,206.3088,206.3781,206.2495,206.3385,2880.0
2024-10-08 14:50:00,208.58,208.65,208.55,208.62,2202.0,206.3979,206.4672,206.3682,206.4375,2202.0
2024-10-08 14:55:00,208.68,208.68,208.51,208.52,3111.0,206.4968,206.4968,206.3286,206.3385,3111.0
2024-10-08 15:00:00,208.51,208.58,208.47,208.55,4323.0,206.3286,206.3979,206.289,206.3682,4323.0
2024-10-08 15:05:00,208.56,208.61,208.49,208.57,4911.0,206.3781,206.4276,206.3088,206.388,4911.0
2024-10-08 15:10:00,208.61,208.88,208.61,208.71,3983.0,206.4276,206.6948,206.4276,206.5265,3983.0
2024-10-08 15:15:00,208.77,208.86,208.69,208.86,2278.0,206.5859,206.675,206.5067,206.675,2278.0
2024-10-08 15:20:00,208.85,208.88,208.77,208.82,7441.0,206.6651,206.6948,206.5859,206.6354,7441.0
2024-10-08 15:25:00,208.79,208.79,208.69,208.71,3018.0,206.6057,206.6057,206.5067,206.5265,3018.0
2024-10-08 15:30:00,208.74,208.87,208.73,208.84,5792.0,206.5562,206.6849,206.5463,206.6552,5792.0
2024-10-08 15:35:00,208.85,208.95,208.8,208.95,4815.0,206.6651,206.764,206.6156,206.764,4815.0
2024-10-08 15:40:00,208.93,208.97,208.85,208.9,5532.0,206.7442,206.7838,206.6651,206.7145,5532.0
2024-10-08 15:45:00,208.93,208.93,208.76,208.83,5466.0,206.7442,206.7442,206.576,206.6453,5466.0
2024-10-08 15:50:00,208.78,208.9,208.66,208.83,14859.0,206.5958,206.7145,206.4771,206.6453,14859.0
2024-10-08 15:55:00,208.83,208.94,208.6,208.63,69831.0,206.6453,206.7541,206.4177,206.4474,69831.0
2024-10-09 09:30:00,209.02,209.36,208.31,209.22,23974.0,206.8333,207.1697,206.1307,207.0312,23974.0
2024-10-09 09:35:00,209.32,209.69,209.32,209.5,1597.0,207.1301,207.4963,207.1301,207.3083,1597.0
2024-10-09 09:40:00,209.67,209.84,209.6,209.82,1949.0,207.4765,207.6447,207.4072,207.6249,1949.0
2024-10-09 09:45:00,209.88,210.26,209.8,210.13,7565.0,207.6843,208.0603,207.6051,207.9317,7565.0
2024-10-09 09:50:00,210.13,210.52,210.04,210.38,3502.0,207.9317,208.3176,207.8426,208.1791,3502.0
2024-10-09 09:55:00,210.52,210.65,210.28,210.59,6696.0,208.3176,208.4462,208.0801,208.3869,6696.0
2024-10-09 10:00:00,210.58,210.65,210.2,210.29,9330.0,208.377,208.4462,208.0009,208.09,9330.0
2024-10-09 10:05:00,210.27,210.64,210.27,210.45,8883.0,208.0702,208.4363,208.0702,208.2483,8883.0
2024-10-09 10:10:00,210.5,210.64,210.25,210.42,4437.0,208.2978,208.4363,208.0504,208.2186,4437.0
2024-10-09 10:15:00,210.14,210.25,210.14,210.25,1405.0,207.9416,208.0504,207.9416,208.0504,1405.0
2024-10-09 10:20:00,210.24,210.44,210.13,210.13,4930.0,208.0405,208.2384,207.9317,207.9317,4930.0
2024-10-09 10:25:00,210.13,210.18,210.0,210.03,5691.0,207.9317,207.9812,207.803,207.8327,5691.0
2024-10-09 10:30:00,210.1,210.1,209.88,209.94,4852.0,207.902,207.902,207.6843,207.7437,4852.0
2024-10-09 10:35:00,209.91,210.3,209.81,210.21,6734.0,207.714,208.0999,207.615,208.0108,6734.0
2024-10-09 10:40:00,210.24,210.53,210.24,210.48,5896.0,208.0405,208.3275,208.0405,208.278,5896.0
2024-10-09 10:45:00,210.49,210.99,210.41,210.82,14124.0,208.2879,208.7827,208.2087,208.6145,14124.0
2024-10-09 10:50:00,210.81,211.01,210.7,210.96,6870.0,208.6046,208.8025,208.4957,208.753,6870.0
2024-10-09 10:55:00,210.96,210.96,210.62,210.74,6795.0,208.753,208.753,208.4165,208.5353,6795.0
2024-10-09 11:00:00,210.75,211.0,210.74,210.91,3675.0,208.5452,208.7926,208.5353,208.7035,3675.0
2024-10-09 11:05:00,210.85,210.99,210.85,210.92,4383.0,208.6441,208.7827,208.6441,208.7134,4383.0
2024-10-09 11:10:00,210.96,210.98,210.35,210.39,4214.0,208.753,208.7728,208.1494,208.189,4214.0
2024-10-09 11:15:00,210.44,210.56,210.12,210.15,4884.0,208.2384,208.3572,207.9218,207.9515,4884.0
2024-10-09 11:20:00,210.15,210.31,210.12,210.26,3545.0,207.9515,208.1098,207.9218,208.0603,3545.0
2024-10-09 11:25:00,210.17,210.28,210.13,210.2,4345.0,207.9713,208.0801,207.9317,208.0009,4345.0
2024-10-09 11:30:00,210.14,210.5,210.14,210.48,4351.0,207.9416,208.2978,207.9416,208.278,4351.0
2024-10-09 11:35:00,210.51,210.75,210.39,210.75,2333.0,208.3077,208.5452,208.189,208.5452,2333.0
2024-10-09 11:40:00,210.76,210.97,210.73,210.84,2612.0,208.5551,208.7629,208.5254,208.6342,2612.0
2024-10-09 11:45:00,210.85,210.92,210.81,210.91,2680.0,208.6441,208.7134,208.6046,208.7035,2680.0
2024-10-09 11:50:00,210.91,211.1,210.79,211.0,5968.0,208.7035,208.8915,208.5848,208.7926,5968.0
2024-10-09 11:55:00,210.96,211.15,210.85,211.13,5042.0,208.753,208.941,208.6441,208.9212,5042.0
2024-10-09 12:00:00,211.13,211.46,211.13,211.46,3342.0,208.9212,209.2478,208.9212,209.2478,3342.0
2024-10-09 12:05:00,211.5,211.8,211.49,211.75,5625.0,209.2873,209.5842,209.2774,209.5347,5625.0
2024-10-09 12:10:00,211.76,212.11,211.76,211.98,15114.0,209.5446,209.891,209.5446,209.7623,15114.0
2024-10-09 12:15:00,211.98,211.98,211.68,211.74,13226.0,209.7623,209.7623,209.4655,209.5248,13226.0
2024-10-09 12:20:00,211.73,211.81,211.42,211.43,10245.0,209.5149,209.5941,209.2082,209.2181,10245.0
2024-10-09 12:25:00,211.48,211.54,211.33,211.39,3011.0,209.2676,209.3269,209.1191,209.1785,3011.0
2024-10-09 12:30:00,211.38,211.5,211.3,211.5,5996.0,209.1686,209.2873,209.0894,209.2873,5996.0
2024-10-09 12:35:00,211.42,211.5,211.36,211.43,9679.0,209.2082,209.2873,209.1488,209.2181,9679.0
2024-10-09 12:40:00,211.45,211.51,211.37,211.43,5330.0,209.2379,209.2972,209.1587,209.2181,5330.0
2024-10-09 12:45:00,211.44,211.51,211.43,211.51,4476.0,209.228,209.2972,209.2181,209.2972,4476.0
2024-10-09 12:50:00,211.47,211.48,211.31,211.4,10027.0,209.2577,209.2676,209.0993,209.1884,10027.0
2024-10-09 12:55:00,211.38,211.42,211.34,211.37,3495.0,209.1686,209.2082,209.129,209.1587,3495.0
2024-10-09 13:00:00,211.37,211.42,211.26,211.37,7162.0,209.1587,209.2082,209.0499,209.1587,7162.0
2024-10-09 13:05:00,211.38,211.41,211.34,211.37,6458.0,209.1686,209.1983,209.129,209.1587,6458.0
2024-10-09 13:10:00,211.4,211.56,211.36,211.53,4168.0,209.1884,209.3467,209.1488,209.317,4168.0
2024-10-09 13:15:00,211.56,211.8,211.55,211.76,12181.0,209.3467,209.5842,209.3368,209.5446,12181.0
2024-10-09 13:20:00,211.8,211.82,211.68,211.75,8284.0,209.5842,209.604,209.4655,209.5347,8284.0
2024-10-09 13:25:00,211.81,211.83,211.73,211.77,6051.0,209.5941,209.6139,209.5149,209.5545,6051.0
2024-10-09 13:30:00,211.77,211.87,211.71,211.78,6474.0,209.5545,209.6535,209.4951,209.5644,6474.0
2024-10-09 13:35:00,211.79,211.84,211.71,211.77,11716.0,209.5743,209.6238,209.4951,209.5545,11716.0
2024-10-09 13:40:00,211.76,211.79,211.7,211.78,6646.0,209.5446,209.5743,209.4853,209.5644,6646.0
2024-10-09 13:45:00,211.76,211.84,211.66,211.76,8834.0,209.5446,209.6238,209.4457,209.5446,8834.0
2024-10-09 13:50:00,211.73,211.76,211.52,211.59,9709.0,209.5149,209.5446,209.3071,209.3764,9709.0
2024-10-09 13:55:00,211.58,211.64,211.56,211.6,7221.0,209.3665,209.4259,209.3467,209.3863,7221.0
2024-10-09 14:00:00,211.56,211.6,211.49,211.56,5444.0,209.3467,209.3863,209.2774,209.3467,5444.0
2024-10-09 14:05:00,211.61,211.66,211.57,211.6,5617.0,209.3962,209.4457,209.3566,209.3863,5617.0
2024-10-09 14:10:00,211.61,211.61,211.41,211.45,5729.0,209.3962,209.3962,209.1983,209.2379,5729.0
2024-10-09 14:15:00,211.41,211.51,211.34,211.48,3964.0,209.1983,209.2972,209.129,209.2676,3964.0
2024-10-09 14:20:00,211.51,211.55,211.35,211.39,8375.0,209.2972,209.3368,209.1389,209.1785,8375.0
2024-10-09 14:25:00,211.42,211.45,211.33,211.36,5932.0,209.2082,209.2379,209.1191,209.1488,5932.0
2024-10-09 14:30:00,211.36,211.55,211.35,211.47,6587.0,209.1488,209.3368,209.1389,209.2577,6587.0
2024-10-09 14:35:00,211.47,211.59,211.42,211.59,5133.0,209.2577,209.3764,209.2082,209.3764,5133.0
2024-10-09 14:40:00,211.55,211.66,211.55,211.64,9086.0,209.3368,209.4457,209.3368,209.4259,9086.0
2024-10-09 14:45:00,211.64,211.73,211.64,211.72,7035.0,209.4259,209.5149,209.4259,209.505,7035.0
2024-10-09 14:50:00,211.68,211.68,211.48,211.51,5986.0,209.4655,209.4655,209.2676,209.2972,5986.0
2024-10-09 14:55:00,211.52,211.85,211.52,211.85,11751.0,209.3071,209.6337,209.3071,209.6337,11751.0
2024-10-09 15:00:00,211.84,211.9,211.81,211.81,7337.0,209.6238,209.6832,209.5941,209.5941,7337.0
2024-10-09 15:05:00,211.88,212.05,211.84,211.96,8246.0,209.6634,209.8316,209.6238,209.7425,8246.0
2024-10-09 15:10:00,212.0,212.06,211.99,212.05,8809.0,209.7821,209.8415,209.7722,209.8316,8809.0
2024-10-09 15:15:00,212.05,212.27,212.05,212.27,10380.0,209.8316,210.0493,209.8316,210.0493,10380.0
2024-10-09 15:20:00,212.23,212.28,212.17,212.23,9184.0,210.0097,210.0592,209.9503,210.0097,9184.0
2024-10-09 15:25:00,212.23,212.34,212.22,212.33,8060.0,210.0097,210.1186,209.9998,210.1087,8060.0
2024-10-09 15:30:00,212.35,212.44,212.17,212.3,18363.0,210.1285,210.2175,209.9503,210.079,18363.0
2024-10-09 15:35:00,212.3,212.3,212.12,212.14,13002.0,210.079,210.079,209.9009,209.9206,13002.0
2024-10-09 15:40:00,212.1,212.18,212.02,212.18,18624.0,209.8811,209.9602,209.8019,209.9602,18624.0
2024-10-09 15:45:00,212.16,212.5,212.15,212.32,23991.0,209.9404,210.2769,209.9305,210.0988,23991.0
2024-10-09 15:50:00,212.34,212.52,212.2,212.44,32982.0,210.1186,210.2967,209.98,210.2175,32982.0
2024-10-09 15:55:00,212.46,212.56,212.22,212.23,75430.0,210.2373,210.3363,209.9998,210.0097,75430.0
2024-10-10 09:30:00,212.6,213.0,212.02,212.46,29266.0,210.3758,210.7717,209.8019,210.2373,29266.0
2024-10-10 09:35:00,212.4,212.86,212.4,212.66,5567.0,210.1779,210.6331,210.1779,210.4352,5567.0
2024-10-10 09:40:00,212.77,212.87,211.88,211.88,4864.0,210.5441,210.643,209.6634,209.6634,4864.0
2024-10-10 09:45:00,212.08,212.95,211.99,212.95,7742.0,209.8613,210.7222,209.7722,210.7222,7742.0
2024-10-10 09:50:00,213.08,213.57,212.98,213.37,11576.0,210.8508,211.3357,210.7519,211.1378,11576.0
2024-10-10 09:55:00,213.17,213.57,212.62,212.67,6694.0,210.9399,211.3357,210.3956,210.4451,6694.0
2024-10-10 10:00:00,212.63,212.75,212.14,212.4,6388.0,210.4055,210.5243,209.9206,210.1779,6388.0
2024-10-10 10:05:00,212.32,212.48,212.23,212.24,4121.0,210.0988,210.2571,210.0097,210.0196,4121.0
2024-10-10 10:10:00,212.07,212.22,211.74,211.9,2494.0,209.8514,209.9998,209.5248,209.6832,2494.0
2024-10-10 10:15:00,211.83,212.08,211.81,211.93,3858.0,209.6139,209.8613,209.5941,209.7128,3858.0
2024-10-10 10:20:00,211.88,212.3,211.88,212.3,5417.0,209.6634,210.079,209.6634,210.079,5417.0
2024-10-10 10:25:00,212.18,212.18,211.56,211.57,5996.0,209.9602,209.9602,209.3467,209.3566,5996.0
2024-10-10 10:30:00,211.56,211.82,211.56,211.75,4297.0,209.3467,209.604,209.3467,209.5347,4297.0
2024-10-10 10:35:00,211.76,211.88,211.38,211.48,5427.0,209.5446,209.6634,209.1686,209.2676,5427.0
2024-10-10 10:40:00,211.51,211.57,211.31,211.31,2372.0,209.2972,209.3566,209.0993,209.0993,2372.0
2024-10-10 10:45:00,211.31,211.5,211.2,211.5,4497.0,209.0993,209.2873,208.9905,209.2873,4497.0
2024-10-10 10:50:00,211.41,211.43,211.29,211.3,2275.0,209.1983,209.2181,209.0795,209.0894,2275.0
2024-10-10 10:55:00,211.36,211.36,211.07,211.19,4603.0,209.1488,209.1488,208.8618,208.9806,4603.0
2024-10-10 11:00:00,211.25,211.43,211.23,211.43,4631.0,209.04,209.2181,209.0202,209.2181,4631.0
2024-10-10 11:05:00,211.48,211.48,211.39,211.39,939.0,209.2676,209.2676,209.1785,209.1785,939.0
2024-10-10 11:10:00,211.5,211.51,211.4,211.45,1723.0,209.2873,209.2972,209.1884,209.2379,1723.0
2024-10-10 11:15:00,211.56,211.57,211.26,211.42,7957.0,209.3467,209.3566,209.0499,209.2082,7957.0
2024-10-10 11:20:00,211.43,211.44,211.31,211.31,1550.0,209.2181,209.228,209.0993,209.0993,1550.0
2024-10-10 11:25:00,211.31,211.4,211.29,211.39,1950.0,209.0993,209.1884,209.0795,209.1785,1950.0
2024-10-10 11:30:00,211.41,211.41,211.27,211.35,2343.0,209.1983,209.1983,209.0597,209.1389,2343.0
2024-10-10 11:35:00,211.3,211.34,211.1,211.28,5092.0,209.0894,209.129,208.8915,209.0696,5092.0
2024-10-10 11:40:00,211.35,211.41,211.22,211.22,2687.0,209.1389,209.1983,209.0103,209.0103,2687.0
2024-10-10 11:45:00,211.15,211.17,211.09,211.09,800.0,208.941,208.9608,208.8816,208.8816,800.0
2024-10-10 11:50:00,211.08,211.14,211.04,211.04,1933.0,208.8717,208.9311,208.8322,208.8322,1933.0
2024-10-10 11:55:00,211.07,211.14,211.0,211.13,2761.0,208.8618,208.9311,208.7926,208.9212,2761.0
2024-10-10 12:00:00,211.09,211.16,210.96,211.1,2508.0,208.8816,208.9509,208.753,208.8915,2508.0
2024-10-10 12:05:00,211.1,211.15,210.99,211.14,1346.0,208.8915,208.941,208.7827,208.9311,1346.0
2024-10-10 12:10:00,211.18,211.37,211.13,211.31,1641.0,208.9707,209.1587,208.9212,209.0993,1641.0
2024-10-10 12:15:00,211.35,211.48,211.3,211.48,4141.0,209.1389,209.2676,209.0894,209.2676,4141.0
2024-10-10 12:20:00,211.49,211.6,211.45,211.6,986.0,209.2774,209.3863,209.2379,209.3863,986.0
2024-10-10 12:25:00,211.53,211.66,211.48,211.65,10963.0,209.317,209.4457,209.2676,209.4358,10963.0
2024-10-10 12:30:00,211.63,211.66,211.58,211.58,2515.0,209.416,209.4457,209.3665,209.3665,2515.0
2024-10-10 12:35:00,211.67,211.83,211.66,211.8,1782.0,209.4556,209.6139,209.4457,209.5842,1782.0
2024-10-10 12:40:00,211.78,211.81,211.4,211.5,4137.0,209.5644,209.5941,209.1884,209.2873,4137.0
2024-10-10 12:45:00,211.48,211.55,211.41,211.43,2048.0,209.2676,209.3368,209.1983,209.2181,2048.0
2024-10-10 12:50:00,211.43,211.64,211.42,211.64,1513.0,209.2181,209.4259,209.2082,209.4259,1513.0
2024-10-10 12:55:00,211.69,211.78,211.63,211.67,3657.0,209.4754,209.5644,209.416,209.4556,3657.0
2024-10-10 13:00:00,211.64,211.64,211.49,211.54,2792.0,209.4259,209.4259,209.2774,209.3269,2792.0
2024-10-10 13:05:00,211.55,211.7,211.51,211.7,4037.0,209.3368,209.4853,209.2972,209.4853,4037.0
2024-10-10 13:10:00,211.71,211.71,211.52,211.53,3798.0,209.4951,209.4951,209.3071,209.317,3798.0
2024-10-10 13:15:00,211.57,211.62,211.57,211.62,1633.0,209.3566,209.4061,209.3566,209.4061,1633.0
2024-10-10 13:20:00,211.63,211.73,211.63,211.72,2720.0,209.416,209.5149,209.416,209.505,2720.0
2024-10-10 13:25:00,211.71,211.75,211.65,211.75,2226.0,209.4951,209.5347,209.4358,209.5347,2226.0
2024-10-10 13:30:00,211.75,211.81,211.75,211.75,1378.0,209.5347,209.5941,209.5347,209.5347,1378.0
2024-10-10 13:35:00,211.75,211.79,211.67,211.68,2559.0,209.5347,209.5743,209.4556,209.4655,2559.0
2024-10-10 13:40:00,211.67,211.72,211.62,211.62,2112.0,209.4556,209.505,209.4061,209.4061,2112.0
2024-10-10 13:45:00,211.61,211.68,211.58,211.61,2657.0,209.3962,209.4655,209.3665,209.3962,2657.0
2024-10-10 13:50:00,211.55,211.57,211.37,211.54,3308.0,209.3368,209.3566,209.1587,209.3269,3308.0
2024-10-10 13:55:00,211.52,211.6,211.46,211.6,3458.0,209.3071,209.3863,209.2478,209.3863,3458.0
2024-10-10 14:00:00,211.65,211.65,211.31,211.34,2635.0,209.4358,209.4358,209.0993,209.129,2635.0
2024-10-10 14:05:00,211.37,211.43,211.37,211.42,804.0,209.1587,209.2181,209.1587,209.2082,804.0
2024-10-10 14:10:00,211.38,211.41,211.35,211.37,2208.0,209.1686,209.1983,209.1389,209.1587,2208.0
2024-10-10 14:15:00,211.34,211.34,211.27,211.27,400.0,209.129,209.129,209.0597,209.0597,400.0
2024-10-10 14:20:00,211.32,211.4,211.19,211.37,3515.0,209.1092,209.1884,208.9806,209.1587,3515.0
2024-10-10 14:25:00,211.38,211.41,211.15,211.17,2320.0,209.1686,209.1983,208.941,208.9608,2320.0
2024-10-10 14:30:00,211.12,211.18,211.01,211.13,3594.0,208.9113,208.9707,208.8025,208.9212,3594.0
2024-10-10 14:35:00,211.13,211.24,211.09,211.22,3038.0,208.9212,209.0301,208.8816,209.0103,3038.0
2024-10-10 14:40:00,211.23,211.23,210.91,211.02,2631.0,209.0202,209.0202,208.7035,208.8124,2631.0
2024-10-10 14:45:00,210.99,211.18,210.98,211.14,1999.0,208.7827,208.9707,208.7728,208.9311,1999.0
2024-10-10 14:50:00,211.14,211.14,211.0,211.06,1097.0,208.9311,208.9311,208.7926,208.8519,1097.0
2024-10-10 14:55:00,211.06,211.17,210.95,211.17,2297.0,208.8519,208.9608,208.7431,208.9608,2297.0
2024-10-10 15:00:00,211.16,211.22,211.1,211.15,1817.0,208.9509,209.0103,208.8915,208.941,1817.0
2024-10-10 15:05:00,211.15,211.2,211.1,211.15,2348.0,208.941,208.9905,208.8915,208.941,2348.0
2024-10-10 15:10:00,211.17,211.29,211.08,211.27,4962.0,208.9608,209.0795,208.8717,209.0597,4962.0
2024-10-10 15:15:00,211.23,211.26,211.15,211.26,3589.0,209.0202,209.0499,208.941,209.0499,3589.0
2024-10-10 15:20:00,211.28,211.4,211.26,211.3,4309.0,209.0696,209.1884,209.0499,209.0894,4309.0
2024-10-10 15:25:00,211.26,211.33,211.13,211.18,4267.0,209.0499,209.1191,208.9212,208.9707,4267.0
2024-10-10 15:30:00,211.16,211.31,211.06,211.1,7456.0,208.9509,209.0993,208.8519,208.8915,7456.0
2024-10-10 15:35:00,211.02,211.17,211.01,211.14,6082.0,208.8124,208.9608,208.8025,208.9311,6082.0
2024-10-10 15:40:00,211.18,211.27,211.1,211.24,10236.0,208.9707,209.0597,208.8915,209.0301,10236.0
2024-10-10 15:45:00,211.23,211.27,211.15,211.25,9136.0,209.0202,209.0597,208.941,209.04,9136.0
2024-10-10 15:50:00,211.26,211.63,211.24,211.61,21604.0,209.0499,209.416,209.0301,209.3962,21604.0
2024-10-10 15:55:00,211.61,211.61,211.21,211.25,56846.0,209.3962,209.3962,209.0004,209.04,56846.0
2024-10-11 09:30:00,211.91,212.35,211.54,211.98,29937.0,209.6931,210.1285,209.3269,209.7623,29937.0
2024-10-11 09:35:00,211.98,212.0,211.86,212.0,1422.0,209.7623,209.7821,209.6436,209.7821,1422.0
2024-10-11 09:40:00,212.11,212.13,211.73,211.87,10891.0,209.891,209.9108,209.5149,209.6535,10891.0
2024-10-11 09:45:00,211.81,211.94,211.7,211.7,764.0,209.5941,209.7227,209.4853,209.4853,764.0
2024-10-11 09:50:00,211.58,211.63,211.29,211.31,1758.0,209.3665,209.416,209.0795,209.0993,1758.0
2024-10-11 09:55:00,211.3,211.33,211.07,211.07,625.0,209.0894,209.1191,208.8618,208.8618,625.0
2024-10-11 10:00:00,211.1,211.17,210.95,210.95,12732.0,208.8915,208.9608,208.7431,208.7431,12732.0
2024-10-11 10:05:00,210.89,211.16,210.89,211.16,17198.0,208.6837,208.9509,208.6837,208.9509,17198.0
2024-10-11 10:10:00,211.2,211.5,211.18,211.38,12512.0,208.9905,209.2873,208.9707,209.1686,12512.0
2024-10-11 10:15:00,211.28,211.48,211.25,211.36,5559.0,209.0696,209.2676,209.04,209.1488,5559.0
2024-10-11 10:20:00,211.31,211.57,211.3,211.43,3220.0,209.0993,209.3566,209.0894,209.2181,3220.0
2024-10-11 10:25:00,211.5,211.76,211.43,211.66,9277.0,209.2873,209.5446,209.2181,209.4457,9277.0
2024-10-11 10:30:00,211.73,211.91,211.6,211.88,3345.0,209.5149,209.6931,209.3863,209.6634,3345.0
2024-10-11 10:35:00,211.77,211.78,211.58,211.58,3854.0,209.5545,209.5644,209.3665,209.3665,3854.0
2024-10-11 10:40:00,211.58,211.74,211.55,211.56,1918.0,209.3665,209.5248,209.3368,209.3467,1918.0
2024-10-11 10:45:00,211.56,211.87,211.53,211.87,2298.0,209.3467,209.6535,209.317,209.6535,2298.0
2024-10-11 10:50:00,211.89,211.97,211.68,211.68,1995.0,209.6733,209.7524,209.4655,209.4655,1995.0
2024-10-11 10:55:00,211.68,211.9,211.61,211.66,4765.0,209.4655,209.6832,209.3962,209.4457,4765.0
2024-10-11 11:00:00,211.65,211.65,211.37,211.44,2295.0,209.4358,209.4358,209.1587,209.228,2295.0
2024-10-11 11:05:00,211.4,211.7,211.39,211.63,3764.0,209.1884,209.4853,209.1785,209.416,3764.0
2024-10-11 11:10:00,211.67,211.78,211.63,211.69,2907.0,209.4556,209.5644,209.416,209.4754,2907.0
2024-10-11 11:15:00,211.72,211.87,211.71,211.87,2071.0,209.505,209.6535,209.4951,209.6535,2071.0
2024-10-11 11:20:00,211.82,211.83,211.61,211.61,3198.0,209.604,209.6139,209.3962,209.3962,3198.0
2024-10-11 11:25:00,211.65,211.67,211.56,211.58,1818.0,209.4358,209.4556,209.3467,209.3665,1818.0
2024-10-11 11:30:00,211.63,211.83,211.46,211.83,3764.0,209.416,209.6139,209.2478,209.6139,3764.0
2024-10-11 11:35:00,211.85,212.06,211.82,211.82,2228.0,209.6337,209.8415,209.604,209.604,2228.0
2024-10-11 11:40:00,211.9,211.9,211.65,211.67,2569.0,209.6832,209.6832,209.4358,209.4556,2569.0
2024-10-11 11:45:00,211.72,211.81,211.69,211.71,1767.0,209.505,209.5941,209.4754,209.4951,1767.0
2024-10-11 11:50:00,211.73,211.74,211.56,211.6,2740.0,209.5149,209.5248,209.3467,209.3863,2740.0
2024-10-11 11:55:00,211.61,211.67,211.53,211.66,2674.0,209.3962,209.4556,209.317,209.4457,2674.0
2024-10-11 12:00:00,211.59,211.66,211.57,211.58,987.0,209.3764,209.4457,209.3566,209.3665,987.0
2024-10-11 12:05:00,211.6,211.6,211.29,211.37,2215.0,209.3863,209.3863,209.0795,209.1587,2215.0
2024-10-11 12:10:00,211.34,211.41,211.29,211.29,1991.0,209.129,209.1983,209.0795,209.0795,1991.0
2024-10-11 12:15:00,211.33,211.36,211.19,211.21,2360.0,209.1191,209.1488,208.9806,209.0004,2360.0
2024-10-11 12:20:00,211.21,211.21,211.11,211.15,1705.0,209.0004,209.0004,208.9014,208.941,1705.0
2024-10-11 12:25:00,211.08,211.08,210.92,210.93,1461.0,208.8717,208.8717,208.7134,208.7233,1461.0
2024-10-11 12:30:00,210.97,211.12,210.97,211.06,2656.0,208.7629,208.9113,208.7629,208.8519,2656.0
2024-10-11 12:35:00,211.07,211.07,210.94,210.94,927.0,208.8618,208.8618,208.7332,208.7332,927.0
2024-10-11 12:40:00,210.94,210.94,210.86,210.92,2237.0,208.7332,208.7332,208.654,208.7134,2237.0
2024-10-11 12:45:00,210.89,210.89,210.77,210.88,2426.0,208.6837,208.6837,208.565,208.6738,2426.0
2024-10-11 12:50:00,210.88,211.0,210.87,210.99,3981.0,208.6738,208.7926,208.6639,208.7827,3981.0
2024-10-11 12:55:00,210.93,211.07,210.93,211.06,1943.0,208.7233,208.8618,208.7233,208.8519,1943.0
2024-10-11 13:00:00,211.12,211.17,211.08,211.08,1400.0,208.9113,208.9608,208.8717,208.8717,1400.0
2024-10-11 13:05:00,211.04,211.09,210.95,211.01,3295.0,208.8322,208.8816,208.7431,208.8025,3295.0
2024-10-11 13:10:00,211.04,211.15,211.04,211.09,1057.0,208.8322,208.941,208.8322,208.8816,1057.0
2024-10-11 13:15:00,211.09,211.09,210.93,210.96,4992.0,208.8816,208.8816,208.7233,208.753,4992.0
2024-10-11 13:20:00,211.05,211.15,210.97,210.98,4526.0,208.8421,208.941,208.7629,208.7728,4526.0
2024-10-11 13:25:00,211.01,211.16,211.01,211.16,1283.0,208.8025,208.9509,208.8025,208.9509,1283.0
2024-10-11 13:30:00,211.16,211.19,211.1,211.16,2295.0,208.9509,208.9806,208.8915,208.9509,2295.0
2024-10-11 13:35:00,211.11,211.22,211.08,211.22,3652.0,208.9014,209.0103,208.8717,209.0103,3652.0
2024-10-11 13:40:00,211.22,211.25,211.08,211.13,5029.0,209.0103,209.04,208.8717,208.9212,5029.0
2024-10-11 13:45:00,211.14,211.16,211.01,211.02,5420.0,208.9311,208.9509,208.8025,208.8124,5420.0
2024-10-11 13:50:00,210.94,211.08,210.91,210.95,1402.0,208.7332,208.8717,208.7035,208.7431,1402.0
2024-10-11 13:55:00,210.92,211.01,210.84,211.01,4779.0,208.7134,208.8025,208.6342,208.8025,4779.0
2024-10-11 14:00:00,211.01,211.08,210.96,211.0,3201.0,208.8025,208.8717,208.753,208.7926,3201.0
2024-10-11 14:05:00,211.01,211.05,210.97,210.97,1657.0,208.8025,208.8421,208.7629,208.7629,1657.0
2024-10-11 14:10:00,210.98,211.05,210.94,211.0,4109.0,208.7728,208.8421,208.7332,208.7926,4109.0
2024-10-11 14:15:00,210.99,211.11,210.97,211.11,4540.0,208.7827,208.9014,208.7629,208.9014,4540.0
2024-10-11 14:20:00,211.15,211.17,211.01,211.01,2540.0,208.941,208.9608,208.8025,208.8025,2540.0
2024-10-11 14:25:00,211.01,211.06,211.0,211.0,800.0,208.8025,208.8519,208.7926,208.7926,800.0
2024-10-11 14:30:00,211.02,211.08,210.95,210.97,3662.0,208.8124,208.8717,208.7431,208.7629,3662.0
2024-10-11 14:35:00,210.96,211.01,210.86,210.86,2601.0,208.753,208.8025,208.654,208.654,2601.0
2024-10-11 14:40:00,210.82,210.96,210.82,210.95,1844.0,208.6145,208.753,208.6145,208.7431,1844.0
2024-10-11 14:45:00,210.97,211.01,210.9,210.93,3588.0,208.7629,208.8025,208.6936,208.7233,3588.0
2024-10-11 14:50:00,210.88,210.95,210.87,210.95,1279.0,208.6738,208.7431,208.6639,208.7431,1279.0
2024-10-11 14:55:00,211.0,211.15,211.0,211.15,4581.0,208.7926,208.941,208.7926,208.941,4581.0
2024-10-11 15:00:00,211.16,211.38,211.13,211.32,5018.0,208.9509,209.1686,208.9212,209.1092,5018.0
2024-10-11 15:05:00,211.32,211.49,211.27,211.45,4256.0,209.1092,209.2774,209.0597,209.2379,4256.0
2024-10-11 15:10:00,211.41,211.6,211.25,211.46,8760.0,209.1983,209.3863,209.04,209.2478,8760.0
2024-10-11 15:15:00,211.47,211.55,211.4,211.4,2043.0,209.2577,209.3368,209.1884,209.1884,2043.0
2024-10-11 15:20:00,211.44,211.57,211.44,211.54,3157.0,209.228,209.3566,209.228,209.3269,3157.0
2024-10-11 15:25:00,211.57,211.61,211.49,211.53,3224.0,209.3566,209.3962,209.2774,209.317,3224.0
2024-10-11 15:30:00,211.53,211.54,211.25,211.3,19498.0,209.317,209.3269,209.04,209.0894,19498.0
2024-10-11 15:35:00,211.27,211.44,211.19,211.37,6045.0,209.0597,209.228,208.9806,209.1587,6045.0
2024-10-11 15:40:00,211.34,211.38,211.27,211.38,5322.0,209.129,209.1686,209.0597,209.1686,5322.0
2024-10-11 15:45:00,211.36,211.49,211.34,211.49,11739.0,209.1488,209.2774,209.129,209.2774,11739.0
2024-10-11 15:50:00,211.5,211.78,211.5,211.67,22462.0,209.2873,209.5644,209.2873,209.4556,22462.0
2024-10-11 15:55:00,211.7,211.9,211.62,211.84,76667.0,209.4853,209.6832,209.4061,209.6238,76667.0
2024-10-14 09:30:00,212.35,212.79,211.9,212.49,34216.0,210.1285,210.5638,209.6832,210.267,34216.0
2024-10-14 09:35:00,212.38,212.65,211.8,212.65,3558.0,210.1581,210.4253,209.5842,210.4253,3558.0
2024-10-14 09:40:00,212.59,212.59,212.1,212.16,1506.0,210.3659,210.3659,209.8811,209.9404,1506.0
2024-10-14 09:45:00,212.21,212.42,212.19,212.41,885.0,209.9899,210.1977,209.9701,210.1878,885.0
2024-10-14 09:50:00,212.3,212.46,212.13,212.46,4734.0,210.079,210.2373,209.9108,210.2373,4734.0
2024-10-14 09:55:00,212.66,212.82,212.62,212.63,2169.0,210.4352,210.5935,210.3956,210.4055,2169.0
2024-10-14 10:00:00,212.6,212.87,212.46,212.47,4074.0,210.3758,210.643,210.2373,210.2472,4074.0
2024-10-14 10:05:00,212.53,212.92,212.5,212.79,5497.0,210.3066,210.6925,210.2769,210.5638,5497.0
2024-10-14 10:10:00,212.97,213.36,212.96,213.26,1797.0,210.742,211.1279,210.7321,211.0289,1797.0
2024-10-14 10:15:00,213.15,213.75,213.15,213.75,2686.0,210.9201,211.5138,210.9201,211.5138,2686.0
2024-10-14 10:20:00,213.63,213.98,213.61,213.92,3411.0,211.3951,211.7414,211.3753,211.682,3411.0
2024-10-14 10:25:00,213.98,214.25,213.79,213.84,9915.0,211.7414,212.0086,211.5534,211.6029,9915.0
2024-10-14 10:30:00,213.84,214.11,213.84,214.02,5336.0,211.6029,211.87,211.6029,211.781,5336.0
2024-10-14 10:35:00,214.07,214.07,213.62,213.77,4100.0,211.8305,211.8305,211.3852,211.5336,4100.0
2024-10-14 10:40:00,213.65,213.87,213.65,213.71,1479.0,211.4149,211.6325,211.4149,211.4742,1479.0
2024-10-14 10:45:00,213.6,213.81,213.6,213.69,2661.0,211.3654,211.5732,211.3654,211.4544,2661.0
2024-10-14 10:50:00,213.61,213.81,213.58,213.71,3284.0,211.3753,211.5732,211.3456,211.4742,3284.0
2024-10-14 10:55:00,213.71,213.79,213.65,213.79,1086.0,211.4742,211.5534,211.4149,211.5534,1086.0
2024-10-14 11:00:00,213.84,213.97,213.7,213.78,2346.0,211.6029,211.7315,211.4643,211.5435,2346.0
2024-10-14 11:05:00,213.53,213.69,213.46,213.69,1315.0,211.2961,211.4544,211.2268,211.4544,1315.0
2024-10-14 11:10:00,213.71,213.78,213.67,213.75,750.0,211.4742,211.5435,211.4346,211.5138,750.0
2024-10-14 11:15:00,213.55,213.78,213.55,213.76,1969.0,211.3159,211.5435,211.3159,211.5237,1969.0
2024-10-14 11:20:00,213.8,213.83,213.63,213.63,1661.0,211.5633,211.593,211.3951,211.3951,1661.0
2024-10-14 11:25:00,213.76,213.85,213.54,213.72,3586.0,211.5237,211.6128,211.306,211.4841,3586.0
2024-10-14 11:30:00,213.72,213.92,213.71,213.84,2753.0,211.4841,211.682,211.4742,211.6029,2753.0
2024-10-14 11:35:00,213.77,213.95,213.76,213.9,1661.0,211.5336,211.7117,211.5237,211.6622,1661.0
2024-10-14 11:40:00,213.9,213.9,213.67,213.73,724.0,211.6622,211.6622,211.4346,211.494,724.0
2024-10-14 11:45:00,213.83,213.98,213.79,213.89,1021.0,211.593,211.7414,211.5534,211.6523,1021.0
2024-10-14 11:50:00,213.94,213.96,213.87,213.87,1152.0,211.7018,211.7216,211.6325,211.6325,1152.0
2024-10-14 11:55:00,213.82,213.91,213.82,213.83,400.0,211.5831,211.6721,211.5831,211.593,400.0
2024-10-14 12:00:00,213.8,213.92,213.77,213.77,1036.0,211.5633,211.682,211.5336,211.5336,1036.0
2024-10-14 12:05:00,213.77,213.77,213.69,213.72,700.0,211.5336,211.5336,211.4544,211.4841,700.0
2024-10-14 12:10:00,213.69,213.86,213.65,213.74,2099.0,211.4544,211.6227,211.4149,211.5039,2099.0
2024-10-14 12:15:00,213.75,213.84,213.75,213.8,2979.0,211.5138,211.6029,211.5138,211.5633,2979.0
2024-10-14 12:20:00,213.85,213.93,213.85,213.93,1018.0,211.6128,211.6919,211.6128,211.6919,1018.0
2024-10-14 12:25:00,213.87,213.87,213.87,213.87,219.0,211.6325,211.6325,211.6325,211.6325,219.0
2024-10-14 12:30:00,214.0,214.05,214.0,214.05,605.0,211.7612,211.8107,211.7612,211.8107,605.0
2024-10-14 12:35:00,214.08,214.16,213.91,213.93,11705.0,211.8404,211.9195,211.6721,211.6919,11705.0
2024-10-14 12:40:00,213.88,214.08,213.88,214.06,3283.0,211.6424,211.8404,211.6424,211.8206,3283.0
2024-10-14 12:45:00,214.01,214.14,214.01,214.11,11537.0,211.7711,211.8997,211.7711,211.87,11537.0
2024-10-14 12:50:00,214.13,214.16,214.06,214.06,3297.0,211.8898,211.9195,211.8206,211.8206,3297.0
2024-10-14 12:55:00,214.06,214.14,214.06,214.14,1725.0,211.8206,211.8997,211.8206,211.8997,1725.0
2024-10-14 13:00:00,214.1,214.1,214.0,214.09,3141.0,211.8601,211.8601,211.7612,211.8502,3141.0
2024-10-14 13:05:00,214.09,214.09,213.98,214.03,2105.0,211.8502,211.8502,211.7414,211.7909,2105.0
2024-10-14 13:10:00,213.99,214.01,213.92,213.93,1039.0,211.7513,211.7711,211.682,211.6919,1039.0
2024-10-14 13:15:00,213.91,213.92,213.86,213.86,1917.0,211.6721,211.682,211.6227,211.6227,1917.0
2024-10-14 13:20:00,213.92,213.93,213.84,213.88,4761.0,211.682,211.6919,211.6029,211.6424,4761.0
2024-10-14 13:25:00,213.88,213.94,213.78,213.84,5408.0,211.6424,211.7018,211.5435,211.6029,5408.0
2024-10-14 13:30:00,213.88,213.88,213.69,213.69,2097.0,211.6424,211.6424,211.4544,211.4544,2097.0
2024-10-14 13:35:00,213.7,213.7,213.44,213.45,1767.0,211.4643,211.4643,211.207,211.2169,1767.0
2024-10-14 13:40:00,213.52,213.62,213.49,213.61,4734.0,211.2862,211.3852,211.2565,211.3753,4734.0
2024-10-14 13:45:00,213.66,213.66,213.48,213.49,1347.0,211.4247,211.4247,211.2466,211.2565,1347.0
2024-10-14 13:50:00,213.52,213.68,213.52,213.59,2775.0,211.2862,211.4445,211.2862,211.3555,2775.0
2024-10-14 13:55:00,213.59,213.62,213.53,213.62,1560.0,211.3555,211.3852,211.2961,211.3852,1560.0
2024-10-14 14:00:00,213.57,213.83,213.44,213.8,2650.0,211.3357,211.593,211.207,211.5633,2650.0
2024-10-14 14:05:00,213.8,214.11,213.8,214.0,1308.0,211.5633,211.87,211.5633,211.7612,1308.0
2024-10-14 14:10:00,214.01,214.01,213.92,213.98,952.0,211.7711,211.7711,211.682,211.7414,952.0
2024-10-14 14:15:00,213.98,214.04,213.95,214.04,1030.0,211.7414,211.8008,211.7117,211.8008,1030.0
2024-10-14 14:20:00,214.0,214.0,213.9,213.95,4774.0,211.7612,211.7612,211.6622,211.7117,4774.0
2024-10-14 14:25:00,213.95,213.95,213.77,213.77,1033.0,211.7117,211.7117,211.5336,211.5336,1033.0
2024-10-14 14:30:00,213.91,213.91,213.83,213.87,1090.0,211.6721,211.6721,211.593,211.6325,1090.0
2024-10-14 14:35:00,213.87,213.95,213.77,213.88,2514.0,211.6325,211.7117,211.5336,211.6424,2514.0
2024-10-14 14:40:00,213.82,213.84,213.75,213.75,600.0,211.5831,211.6029,211.5138,211.5138,600.0
2024-10-14 14:45:00,213.89,213.89,213.57,213.71,12228.0,211.6523,211.6523,211.3357,211.4742,12228.0
2024-10-14 14:50:00,213.75,213.8,213.71,213.8,923.0,211.5138,211.5633,211.4742,211.5633,923.0
2024-10-14 14:55:00,213.75,213.77,213.68,213.74,8857.0,211.5138,211.5336,211.4445,211.5039,8857.0
2024-10-14 15:00:00,213.75,213.78,213.61,213.74,5785.0,211.5138,211.5435,211.3753,211.5039,5785.0
2024-10-14 15:05:00,213.7,213.73,213.6,213.6,2130.0,211.4643,211.494,211.3654,211.3654,2130.0
2024-10-14 15:10:00,213.58,213.58,213.49,213.49,768.0,211.3456,211.3456,211.2565,211.2565,768.0
2024-10-14 15:15:00,213.49,213.64,213.48,213.63,4646.0,211.2565,211.405,211.2466,211.3951,4646.0
2024-10-14 15:20:00,213.57,213.63,213.48,213.52,7485.0,211.3357,211.3951,211.2466,211.2862,7485.0
2024-10-14 15:25:00,213.49,213.64,213.49,213.63,7474.0,211.2565,211.405,211.2565,211.3951,7474.0
2024-10-14 15:30:00,213.59,213.59,213.46,213.48,1770.0,211.3555,211.3555,211.2268,211.2466,1770.0
2024-10-14 15:35:00,213.51,213.63,213.5,213.6,3470.0,211.2763,211.3951,211.2664,211.3654,3470.0
2024-10-14 15:40:00,213.59,213.61,213.41,213.45,7172.0,211.3555,211.3753,211.1774,211.2169,7172.0
2024-10-14 15:45:00,213.45,213.64,213.32,213.63,22024.0,211.2169,211.405,211.0883,211.3951,22024.0
2024-10-14 15:50:00,213.61,213.61,213.29,213.39,23803.0,211.3753,211.3753,211.0586,211.1576,23803.0
2024-10-14 15:55:00,213.4,213.63,213.34,213.54,42542.0,211.1675,211.3951,211.1081,211.306,42542.0
2024-10-15 09:30:00,214.54,215.0,214.05,214.8,43262.0,212.2955,212.7507,211.8107,212.5528,43262.0
2024-10-15 09:35:00,214.72,214.8,214.47,214.63,13672.0,212.4737,212.5528,212.2263,212.3846,13672.0
2024-10-15 09:40:00,214.5,214.65,214.2,214.2,1900.0,212.256,212.4044,211.9591,211.9591,1900.0
2024-10-15 09:45:00,214.22,214.42,214.09,214.19,8482.0,211.9789,212.1768,211.8502,211.9492,8482.0
2024-10-15 09:50:00,214.27,214.46,214.22,214.3,10152.0,212.0284,212.2164,211.9789,212.0581,10152.0
2024-10-15 09:55:00,214.3,214.3,213.88,214.05,13258.0,212.0581,212.0581,211.6424,211.8107,13258.0
2024-10-15 10:00:00,214.1,214.14,213.92,213.97,13006.0,211.8601,211.8997,211.682,211.7315,13006.0
2024-10-15 10:05:00,213.98,214.2,213.98,214.03,7574.0,211.7414,211.9591,211.7414,211.7909,7574.0
2024-10-15 10:10:00,214.11,214.54,214.08,214.44,4796.0,211.87,212.2955,211.8404,212.1966,4796.0
2024-10-15 10:15:00,214.44,215.25,214.43,215.08,16880.0,212.1966,212.9981,212.1867,212.8299,16880.0
2024-10-15 10:20:00,215.08,215.16,214.7,214.87,9401.0,212.8299,212.9091,212.4539,212.6221,9401.0
2024-10-15 10:25:00,214.98,215.16,214.86,214.97,5941.0,212.7309,212.9091,212.6122,212.721,5941.0
2024-10-15 10:30:00,214.96,215.22,214.84,215.2,8274.0,212.7111,212.9684,212.5924,212.9486,8274.0
2024-10-15 10:35:00,215.11,215.9,215.11,215.65,8880.0,212.8596,213.6413,212.8596,213.3939,8880.0
2024-10-15 10:40:00,215.89,216.01,215.33,215.4,5896.0,213.6314,213.7502,213.0773,213.1465,5896.0
2024-10-15 10:45:00,215.5,215.5,215.12,215.21,30120.0,213.2455,213.2455,212.8695,212.9585,30120.0
2024-10-15 10:50:00,215.08,215.08,214.87,214.93,1774.0,212.8299,212.8299,212.6221,212.6815,1774.0
2024-10-15 10:55:00,214.87,215.16,214.87,215.14,4017.0,212.6221,212.9091,212.6221,212.8893,4017.0
2024-10-15 11:00:00,215.19,215.45,215.14,215.43,6073.0,212.9387,213.196,212.8893,213.1762,6073.0
2024-10-15 11:05:00,215.51,215.55,215.21,215.34,5345.0,213.2554,213.295,212.9585,213.0872,5345.0
2024-10-15 11:10:00,215.3,215.45,215.06,215.15,5953.0,213.0476,213.196,212.8101,212.8992,5953.0
2024-10-15 11:15:00,215.08,215.37,215.01,215.36,3446.0,212.8299,213.1169,212.7606,213.107,3446.0
2024-10-15 11:20:00,215.37,215.44,215.3,215.3,1941.0,213.1169,213.1861,213.0476,213.0476,1941.0
2024-10-15 11:25:00,215.31,215.5,215.27,215.47,8875.0,213.0575,213.2455,213.0179,213.2158,8875.0
2024-10-15 11:30:00,215.51,215.52,214.96,214.97,4362.0,213.2554,213.2653,212.7111,212.721,4362.0
2024-10-15 11:35:00,214.97,215.38,214.96,215.3,2536.0,212.721,213.1268,212.7111,213.0476,2536.0
2024-10-15 11:40:00,215.35,215.5,215.35,215.43,1270.0,213.0971,213.2455,213.0971,213.1762,1270.0
2024-10-15 11:45:00,215.47,215.5,215.31,215.44,2608.0,213.2158,213.2455,213.0575,213.1861,2608.0
2024-10-15 11:50:00,215.36,215.46,215.18,215.39,1855.0,213.107,213.2059,212.9288,213.1366,1855.0
2024-10-15 11:55:00,215.35,215.55,215.22,215.32,9854.0,213.0971,213.295,212.9684,213.0674,9854.0
2024-10-15 12:00:00,215.27,215.35,215.24,215.34,1477.0,213.0179,213.0971,212.9882,213.0872,1477.0
2024-10-15 12:05:00,215.34,215.43,215.34,215.34,2690.0,213.0872,213.1762,213.0872,213.0872,2690.0
2024-10-15 12:10:00,215.39,215.53,215.29,215.29,4005.0,213.1366,213.2752,213.0377,213.0377,4005.0
2024-10-15 12:15:00,215.25,215.4,215.25,215.4,1036.0,212.9981,213.1465,212.9981,213.1465,1036.0
2024-10-15 12:20:00,215.41,215.52,215.32,215.48,2924.0,213.1564,213.2653,213.0674,213.2257,2924.0
2024-10-15 12:25:00,215.44,215.47,215.42,215.44,2070.0,213.1861,213.2158,213.1663,213.1861,2070.0
2024-10-15 12:30:00,215.42,215.45,215.29,215.43,1746.0,213.1663,213.196,213.0377,213.1762,1746.0
2024-10-15 12:35:00,215.42,215.42,215.16,215.29,6696.0,213.1663,213.1663,212.9091,213.0377,6696.0
2024-10-15 12:40:00,215.38,215.41,215.08,215.09,5572.0,213.1268,213.1564,212.8299,212.8398,5572.0
2024-10-15 12:45:00,215.0,215.16,214.96,215.12,4327.0,212.7507,212.9091,212.7111,212.8695,4327.0
2024-10-15 12:50:00,215.09,215.24,215.08,215.24,4055.0,212.8398,212.9882,212.8299,212.9882,4055.0
2024-10-15 12:55:00,215.25,215.25,215.07,215.07,1213.0,212.9981,212.9981,212.82,212.82,1213.0
2024-10-15 13:00:00,215.14,215.26,215.13,215.25,4508.0,212.8893,213.008,212.8794,212.9981,4508.0
2024-10-15 13:05:00,215.25,215.25,215.24,215.25,200.0,212.9981,212.9981,212.9882,212.9981,200.0
2024-10-15 13:10:00,215.23,215.23,214.94,214.98,1969.0,212.9783,212.9783,212.6914,212.7309,1969.0
2024-10-15 13:15:00,215.02,215.16,215.01,215.1,3450.0,212.7705,212.9091,212.7606,212.8497,3450.0
2024-10-15 13:20:00,215.1,215.18,215.03,215.18,1491.0,212.8497,212.9288,212.7804,212.9288,1491.0
2024-10-15 13:25:00,215.15,215.23,215.08,215.23,2709.0,212.8992,212.9783,212.8299,212.9783,2709.0
2024-10-15 13:30:00,215.16,215.16,215.04,215.09,2728.0,212.9091,212.9091,212.7903,212.8398,2728.0
2024-10-15 13:35:00,215.11,215.14,215.06,215.07,3421.0,212.8596,212.8893,212.8101,212.82,3421.0
2024-10-15 13:40:00,215.1,215.13,215.03,215.05,2578.0,212.8497,212.8794,212.7804,212.8002,2578.0
2024-10-15 13:45:00,215.08,215.08,214.99,215.02,3111.0,212.8299,212.8299,212.7408,212.7705,3111.0
2024-10-15 13:50:00,215.02,215.05,214.9,214.95,13164.0,212.7705,212.8002,212.6518,212.7013,13164.0
2024-10-15 13:55:00,214.95,215.04,214.79,215.03,3553.0,212.7013,212.7903,212.5429,212.7804,3553.0
2024-10-15 14:00:00,215.0,215.04,214.92,214.92,3284.0,212.7507,212.7903,212.6716,212.6716,3284.0
2024-10-15 14:05:00,215.02,215.02,214.85,214.92,3443.0,212.7705,212.7705,212.6023,212.6716,3443.0
2024-10-15 14:10:00,214.93,215.0,214.92,214.94,4876.0,212.6815,212.7507,212.6716,212.6914,4876.0
2024-10-15 14:15:00,214.9,214.95,214.75,214.77,15963.0,212.6518,212.7013,212.5033,212.5231,15963.0
2024-10-15 14:20:00,214.75,214.95,214.71,214.86,7996.0,212.5033,212.7013,212.4638,212.6122,7996.0
2024-10-15 14:25:00,214.81,214.84,214.77,214.81,4412.0,212.5627,212.5924,212.5231,212.5627,4412.0
2024-10-15 14:30:00,214.82,214.89,214.67,214.68,5776.0,212.5726,212.6419,212.4242,212.4341,5776.0
2024-10-15 14:35:00,214.67,214.86,214.61,214.83,10184.0,212.4242,212.6122,212.3648,212.5825,10184.0
2024-10-15 14:40:00,214.84,214.84,214.53,214.66,8098.0,212.5924,212.5924,212.2856,212.4143,8098.0
2024-10-15 14:45:00,214.72,214.83,214.42,214.53,9659.0,212.4737,212.5825,212.1768,212.2856,9659.0
2024-10-15 14:50:00,214.52,214.8,214.44,214.69,11815.0,212.2757,212.5528,212.1966,212.444,11815.0
2024-10-15 14:55:00,214.69,214.71,214.58,214.59,2341.0,212.444,212.4638,212.3351,212.345,2341.0
2024-10-15 15:00:00,214.66,214.66,214.32,214.41,4608.0,212.4143,212.4143,212.0778,212.1669,4608.0
2024-10-15 15:05:00,214.4,214.49,214.25,214.25,7207.0,212.157,212.2461,212.0086,212.0086,7207.0
2024-10-15 15:10:00,214.22,214.34,214.2,214.31,6897.0,211.9789,212.0976,211.9591,212.0679,6897.0
2024-10-15 15:15:00,214.31,214.31,214.12,214.27,4109.0,212.0679,212.0679,211.8799,212.0284,4109.0
2024-10-15 15:20:00,214.28,214.48,214.24,214.37,6343.0,212.0383,212.2362,211.9987,212.1273,6343.0
2024-10-15 15:25:00,214.37,214.4,214.06,214.06,5688.0,212.1273,212.157,211.8206,211.8206,5688.0
2024-10-15 15:30:00,214.1,214.15,213.93,213.93,7060.0,211.8601,211.9096,211.6919,211.6919,7060.0
2024-10-15 15:35:00,213.91,214.05,213.88,213.97,7554.0,211.6721,211.8107,211.6424,211.7315,7554.0
2024-10-15 15:40:00,214.02,214.1,213.96,213.96,8531.0,211.781,211.8601,211.7216,211.7216,8531.0
2024-10-15 15:45:00,213.89,213.93,213.71,213.8,10458.0,211.6523,211.6919,211.4742,211.5633,10458.0
2024-10-15 15:50:00,213.76,214.01,213.61,214.0,13949.0,211.5237,211.7711,211.3753,211.7612,13949.0
2024-10-15 15:55:00,213.99,214.03,213.43,213.79,66929.0,211.7513,211.7909,211.1972,211.5534,66929.0
2024-10-16 09:30:00,213.22,213.79,213.22,213.52,16357.0,210.9893,211.5534,210.9893,211.2862,16357.0
2024-10-16 09:35:00,213.51,213.66,213.06,213.13,4050.0,211.2763,211.4247,210.831,210.9003,4050.0
2024-10-16 09:40:00,213.12,213.4,212.92,213.32,4179.0,210.8904,211.1675,210.6925,211.0883,4179.0
2024-10-16 09:45:00,213.31,213.48,213.03,213.34,2674.0,211.0784,211.2466,210.8013,211.1081,2674.0
2024-10-16 09:50:00,213.4,213.71,213.28,213.64,4064.0,211.1675,211.4742,211.0487,211.405,4064.0
2024-10-16 09:55:00,213.63,214.03,213.62,214.0,2271.0,211.3951,211.7909,211.3852,211.7612,2271.0
2024-10-16 10:00:00,214.11,214.21,213.56,213.66,4772.0,211.87,211.969,211.3258,211.4247,4772.0
2024-10-16 10:05:00,213.66,213.74,213.49,213.56,1850.0,211.4247,211.5039,211.2565,211.3258,1850.0
2024-10-16 10:10:00,213.44,213.44,212.91,212.98,6529.0,211.207,211.207,210.6826,210.7519,6529.0
2024-10-16 10:15:00,212.9,213.22,212.84,213.16,2606.0,210.6727,210.9893,210.6133,210.93,2606.0
2024-10-16 10:20:00,213.08,213.08,212.79,212.87,7074.0,210.8508,210.8508,210.5638,210.643,7074.0
2024-10-16 10:25:00,212.79,213.0,212.79,212.92,3004.0,210.5638,210.7717,210.5638,210.6925,3004.0
2024-10-16 10:30:00,212.9,213.02,212.83,212.93,3351.0,210.6727,210.7914,210.6034,210.7024,3351.0
2024-10-16 10:35:00,212.88,213.58,212.88,213.39,9929.0,210.6529,211.3456,210.6529,211.1576,9929.0
2024-10-16 10:40:00,213.39,213.39,212.72,212.78,10901.0,211.1576,211.1576,210.4946,210.554,10901.0
2024-10-16 10:45:00,212.72,212.72,212.51,212.71,4369.0,210.4946,210.4946,210.2868,210.4847,4369.0
2024-10-16 10:50:00,212.78,212.93,212.68,212.92,2934.0,210.554,210.7024,210.455,210.6925,2934.0
2024-10-16 10:55:00,212.92,213.08,212.75,212.8,3660.0,210.6925,210.8508,210.5243,210.5737,3660.0
2024-10-16 11:00:00,212.8,212.91,212.66,212.87,3806.0,210.5737,210.6826,210.4352,210.643,3806.0
2024-10-16 11:05:00,212.75,212.98,212.68,212.81,2736.0,210.5243,210.7519,210.455,210.5836,2736.0
2024-10-16 11:10:00,212.81,213.03,212.81,212.97,3794.0,210.5836,210.8013,210.5836,210.742,3794.0
2024-10-16 11:15:00,212.97,213.01,212.88,212.99,1328.0,210.742,210.7815,210.6529,210.7618,1328.0
2024-10-16 11:20:00,213.02,213.12,212.94,212.98,1625.0,210.7914,210.8904,210.7123,210.7519,1625.0
2024-10-16 11:25:00,213.03,213.03,212.86,212.89,1361.0,210.8013,210.8013,210.6331,210.6628,1361.0
2024-10-16 11:30:00,212.88,213.08,212.88,212.99,2723.0,210.6529,210.8508,210.6529,210.7618,2723.0
2024-10-16 11:35:00,212.99,213.13,212.95,213.13,1256.0,210.7618,210.9003,210.7222,210.9003,1256.0
2024-10-16 11:40:00,213.21,213.27,213.15,213.27,1320.0,210.9795,211.0388,210.9201,211.0388,1320.0
2024-10-16 11:45:00,213.28,213.29,213.1,213.11,3169.0,211.0487,211.0586,210.8706,210.8805,3169.0
2024-10-16 11:50:00,213.17,213.29,213.17,213.24,2029.0,210.9399,211.0586,210.9399,211.0091,2029.0
2024-10-16 11:55:00,213.18,213.23,213.08,213.2,1133.0,210.9498,210.9992,210.8508,210.9696,1133.0
2024-10-16 12:00:00,213.26,213.35,213.13,213.18,2055.0,211.0289,211.118,210.9003,210.9498,2055.0
2024-10-16 12:05:00,213.11,213.25,213.11,213.21,2017.0,210.8805,211.019,210.8805,210.9795,2017.0
2024-10-16 12:10:00,213.24,213.39,213.23,213.39,1756.0,211.0091,211.1576,210.9992,211.1576,1756.0
2024-10-16 12:15:00,213.43,213.5,213.35,213.5,786.0,211.1972,211.2664,211.118,211.2664,786.0
2024-10-16 12:20:00,213.42,213.47,213.18,213.26,5636.0,211.1873,211.2367,210.9498,211.0289,5636.0
2024-10-16 12:25:00,213.26,213.43,213.25,213.33,1838.0,211.0289,211.1972,211.019,211.0982,1838.0
2024-10-16 12:30:00,213.33,213.33,213.25,213.25,500.0,211.0982,211.0982,211.019,211.019,500.0
2024-10-16 12:35:00,213.33,213.33,213.24,213.3,658.0,211.0982,211.0982,211.0091,211.0685,658.0
2024-10-16 12:40:00,213.3,213.3,213.22,213.22,1124.0,211.0685,211.0685,210.9893,210.9893,1124.0
2024-10-16 12:45:00,213.21,213.27,213.21,213.21,1800.0,210.9795,211.0388,210.9795,210.9795,1800.0
2024-10-16 12:50:00,213.21,213.25,213.19,213.24,2602.0,210.9795,211.019,210.9597,211.0091,2602.0
2024-10-16 12:55:00,213.28,213.3,213.12,213.12,1488.0,211.0487,211.0685,210.8904,210.8904,1488.0
2024-10-16 13:00:00,213.17,213.31,213.17,213.28,2695.0,210.9399,211.0784,210.9399,211.0487,2695.0
2024-10-16 13:05:00,213.22,213.22,213.15,213.16,500.0,210.9893,210.9893,210.9201,210.93,500.0
2024-10-16 13:10:00,213.09,213.2,213.02,213.17,5557.0,210.8607,210.9696,210.7914,210.9399,5557.0
2024-10-16 13:15:00,213.01,213.01,212.88,212.88,800.0,210.7815,210.7815,210.6529,210.6529,800.0
2024-10-16 13:20:00,212.84,212.89,212.82,212.86,873.0,210.6133,210.6628,210.5935,210.6331,873.0
2024-10-16 13:25:00,212.86,213.02,212.85,213.02,2214.0,210.6331,210.7914,210.6232,210.7914,2214.0
2024-10-16 13:30:00,212.97,213.01,212.94,212.94,1510.0,210.742,210.7815,210.7123,210.7123,1510.0
2024-10-16 13:35:00,213.0,213.01,212.89,212.96,5282.0,210.7717,210.7815,210.6628,210.7321,5282.0
2024-10-16 13:40:00,213.03,213.03,212.92,212.92,1179.0,210.8013,210.8013,210.6925,210.6925,1179.0
2024-10-16 13:45:00,212.96,213.06,212.83,212.84,2675.0,210.7321,210.831,210.6034,210.6133,2675.0
2024-10-16 13:50:00,212.85,212.86,212.76,212.76,1338.0,210.6232,210.6331,210.5342,210.5342,1338.0
2024-10-16 13:55:00,212.87,213.19,212.86,213.19,2290.0,210.643,210.9597,210.6331,210.9597,2290.0
2024-10-16 14:00:00,213.19,213.42,213.19,213.26,6055.0,210.9597,211.1873,210.9597,211.0289,6055.0
2024-10-16 14:05:00,213.29,213.3,213.07,213.07,2032.0,211.0586,211.0685,210.8409,210.8409,2032.0
2024-10-16 14:10:00,213.03,213.06,212.95,213.06,2304.0,210.8013,210.831,210.7222,210.831,2304.0
2024-10-16 14:15:00,213.0,213.22,213.0,213.22,3591.0,210.7717,210.9893,210.7717,210.9893,3591.0
2024-10-16 14:20:00,213.15,213.41,213.15,213.38,4736.0,210.9201,211.1774,210.9201,211.1477,4736.0
2024-10-16 14:25:00,213.4,213.48,213.33,213.34,1496.0,211.1675,211.2466,211.0982,211.1081,1496.0
2024-10-16 14:30:00,213.4,213.62,213.38,213.55,2872.0,211.1675,211.3852,211.1477,211.3159,2872.0
2024-10-16 14:35:00,213.62,213.65,213.51,213.51,1300.0,211.3852,211.4149,211.2763,211.2763,1300.0
2024-10-16 14:40:00,213.57,213.57,213.34,213.43,4557.0,211.3357,211.3357,211.1081,211.1972,4557.0
2024-10-16 14:45:00,213.45,213.63,213.38,213.63,4115.0,211.2169,211.3951,211.1477,211.3951,4115.0
2024-10-16 14:50:00,213.54,213.61,213.49,213.49,2784.0,211.306,211.3753,211.2565,211.2565,2784.0
2024-10-16 14:55:00,213.51,213.58,213.39,213.44,3126.0,211.2763,211.3456,211.1576,211.207,3126.0
2024-10-16 15:00:00,213.5,213.52,213.29,213.29,1393.0,211.2664,211.2862,211.0586,211.0586,1393.0
2024-10-16 15:05:00,213.43,213.53,213.35,213.51,3058.0,211.1972,211.2961,211.118,211.2763,3058.0
2024-10-16 15:10:00,213.48,213.67,213.45,213.67,6186.0,211.2466,211.4346,211.2169,211.4346,6186.0
2024-10-16 15:15:00,213.62,213.77,213.58,213.77,2107.0,211.3852,211.5336,211.3456,211.5336,2107.0
2024-10-16 15:20:00,213.7,213.78,213.59,213.61,3409.0,211.4643,211.5435,211.3555,211.3753,3409.0
2024-10-16 15:25:00,213.71,213.74,213.65,213.65,2207.0,211.4742,211.5039,211.4149,211.4149,2207.0
2024-10-16 15:30:00,213.55,213.55,213.34,213.34,3379.0,211.3159,211.3159,211.1081,211.1081,3379.0
2024-10-16 15:35:00,213.42,213.58,213.42,213.58,2195.0,211.1873,211.3456,211.1873,211.3456,2195.0
2024-10-16 15:40:00,213.64,213.7,213.63,213.69,2944.0,211.405,211.4643,211.3951,211.4544,2944.0
2024-10-16 15:45:00,213.72,213.72,213.53,213.61,3049.0,211.4841,211.4841,211.2961,211.3753,3049.0
2024-10-16 15:50:00,213.58,213.61,213.31,213.4,17997.0,211.3456,211.3753,211.0784,211.1675,17997.0
2024-10-16 15:55:00,213.43,213.43,213.02,213.14,60885.0,211.1972,211.1972,210.7914,210.9102,60885.0
2024-10-17 09:30:00,214.13,214.49,213.32,213.93,22039.0,211.8898,212.2461,211.0883,211.6919,22039.0
2024-10-17 09:35:00,213.68,213.68,213.0,213.14,3202.0,211.4445,211.4445,210.7717,210.9102,3202.0
2024-10-17 09:40:00,213.27,213.38,213.07,213.07,3604.0,211.0388,211.1477,210.8409,210.8409,3604.0
2024-10-17 09:45:00,212.75,213.0,212.69,212.85,7669.0,210.5243,210.7717,210.4649,210.6232,7669.0
2024-10-17 09:50:00,212.95,213.17,212.95,213.17,3247.0,210.7222,210.9399,210.7222,210.9399,3247.0
2024-10-17 09:55:00,213.17,213.58,213.11,213.55,4711.0,210.9399,211.3456,210.8805,211.3159,4711.0
2024-10-17 10:00:00,213.51,213.65,213.08,213.33,5097.0,211.2763,211.4149,210.8508,211.0982,5097.0
2024-10-17 10:05:00,213.24,213.43,213.08,213.43,1150.0,211.0091,211.1972,210.8508,211.1972,1150.0
2024-10-17 10:10:00,213.56,213.69,213.28,213.28,2366.0,211.3258,211.4544,211.0487,211.0487,2366.0
2024-10-17 10:15:00,213.34,213.35,213.09,213.09,1541.0,211.1081,211.118,210.8607,210.8607,1541.0
2024-10-17 10:20:00,213.05,213.3,212.94,213.3,3959.0,210.8211,211.0685,210.7123,211.0685,3959.0
2024-10-17 10:25:00,213.04,213.08,212.85,213.02,3021.0,210.8112,210.8508,210.6232,210.7914,3021.0
2024-10-17 10:30:00,212.9,213.11,212.9,213.03,2721.0,210.6727,210.8805,210.6727,210.8013,2721.0
2024-10-17 10:35:00,212.98,213.14,212.88,213.04,4200.0,210.7519,210.9102,210.6529,210.8112,4200.0
2024-10-17 10:40:00,212.96,213.0,212.91,213.0,1012.0,210.7321,210.7717,210.6826,210.7717,1012.0
2024-10-17 10:45:00,212.9,213.05,212.86,213.05,2501.0,210.6727,210.8211,210.6331,210.8211,2501.0
2024-10-17 10:50:00,212.97,213.15,212.87,212.87,1176.0,210.742,210.9201,210.643,210.643,1176.0
2024-10-17 10:55:00,212.89,212.96,212.81,212.83,1376.0,210.6628,210.7321,210.5836,210.6034,1376.0
2024-10-17 11:00:00,212.88,212.89,212.7,212.71,723.0,210.6529,210.6628,210.4748,210.4847,723.0
2024-10-17 11:05:00,212.64,212.64,212.5,212.62,2250.0,210.4154,210.4154,210.2769,210.3956,2250.0
2024-10-17 11:10:00,212.49,212.66,212.49,212.65,2891.0,210.267,210.4352,210.267,210.4253,2891.0
2024-10-17 11:15:00,212.71,212.72,212.67,212.67,900.0,210.4847,210.4946,210.4451,210.4451,900.0
2024-10-17 11:20:00,212.68,212.71,212.51,212.51,1973.0,210.455,210.4847,210.2868,210.2868,1973.0
2024-10-17 11:25:00,212.65,212.65,212.58,212.58,1986.0,210.4253,210.4253,210.356,210.356,1986.0
2024-10-17 11:30:00,212.7,212.81,212.66,212.81,2083.0,210.4748,210.5836,210.4352,210.5836,2083.0
2024-10-17 11:35:00,212.78,212.8,212.7,212.7,303.0,210.554,210.5737,210.4748,210.4748,303.0
2024-10-17 11:40:00,212.67,212.77,212.49,212.49,800.0,210.4451,210.5441,210.267,210.267,800.0
2024-10-17 11:45:00,212.49,212.56,212.45,212.47,2897.0,210.267,210.3363,210.2274,210.2472,2897.0
2024-10-17 11:50:00,212.46,212.54,212.45,212.54,2120.0,210.2373,210.3165,210.2274,210.3165,2120.0
2024-10-17 11:55:00,212.51,212.51,212.41,212.41,1400.0,210.2868,210.2868,210.1878,210.1878,1400.0
2024-10-17 12:00:00,212.52,212.55,212.46,212.46,1656.0,210.2967,210.3264,210.2373,210.2373,1656.0
2024-10-17 12:05:00,212.48,212.51,212.35,212.35,1730.0,210.2571,210.2868,210.1285,210.1285,1730.0
2024-10-17 12:10:00,212.35,212.43,212.34,212.43,2332.0,210.1285,210.2076,210.1186,210.2076,2332.0
2024-10-17 12:15:00,212.43,212.51,212.41,212.42,1795.0,210.2076,210.2868,210.1878,210.1977,1795.0
2024-10-17 12:20:00,212.38,212.44,212.37,212.41,1490.0,210.1581,210.2175,210.1482,210.1878,1490.0
2024-10-17 12:25:00,212.43,212.63,212.43,212.49,4217.0,210.2076,210.4055,210.2076,210.267,4217.0
2024-10-17 12:30:00,212.39,212.39,212.39,212.39,104.0,210.168,210.168,210.168,210.168,104.0
2024-10-17 12:35:00,212.5,212.5,212.4,212.44,542.0,210.2769,210.2769,210.1779,210.2175,542.0
2024-10-17 12:40:00,212.4,212.52,212.4,212.48,1700.0,210.1779,210.2967,210.1779,210.2571,1700.0
2024-10-17 12:45:00,212.5,212.7,212.46,212.7,4657.0,210.2769,210.4748,210.2373,210.4748,4657.0
2024-10-17 12:50:00,212.73,212.79,212.69,212.79,1953.0,210.5045,210.5638,210.4649,210.5638,1953.0
2024-10-17 12:55:00,212.79,212.92,212.73,212.92,2172.0,210.5638,210.6925,210.5045,210.6925,2172.0
2024-10-17 13:00:00,213.03,213.03,212.86,212.9,4099.0,210.8013,210.8013,210.6331,210.6727,4099.0
2024-10-17 13:05:00,212.89,212.89,212.73,212.73,600.0,210.6628,210.6628,210.5045,210.5045,600.0
2024-10-17 13:10:00,212.74,212.74,212.58,212.59,948.0,210.5144,210.5144,210.356,210.3659,948.0
2024-10-17 13:15:00,212.59,212.59,212.5,212.56,800.0,210.3659,210.3659,210.2769,210.3363,800.0
2024-10-17 13:20:00,212.55,212.65,212.38,212.38,1109.0,210.3264,210.4253,210.1581,210.1581,1109.0
2024-10-17 13:25:00,212.37,212.41,212.25,212.36,1619.0,210.1482,210.1878,210.0295,210.1383,1619.0
2024-10-17 13:30:00,212.32,212.34,212.22,212.33,4377.0,210.0988,210.1186,209.9998,210.1087,4377.0
2024-10-17 13:35:00,212.31,212.44,212.31,212.44,731.0,210.0889,210.2175,210.0889,210.2175,731.0
2024-10-17 13:40:00,212.44,212.56,212.43,212.56,2552.0,210.2175,210.3363,210.2076,210.3363,2552.0
2024-10-17 13:45:00,212.56,212.61,212.52,212.52,1692.0,210.3363,210.3857,210.2967,210.2967,1692.0
2024-10-17 13:50:00,212.56,212.65,212.56,212.59,1400.0,210.3363,210.4253,210.3363,210.3659,1400.0
2024-10-17 13:55:00,212.6,212.74,212.55,212.73,3281.0,210.3758,210.5144,210.3264,210.5045,3281.0
2024-10-17 14:00:00,212.65,212.65,212.36,212.36,824.0,210.4253,210.4253,210.1383,210.1383,824.0
2024-10-17 14:05:00,212.26,212.32,212.2,212.2,1085.0,210.0394,210.0988,209.98,209.98,1085.0
2024-10-17 14:10:00,212.17,212.34,212.17,212.28,2803.0,209.9503,210.1186,209.9503,210.0592,2803.0
2024-10-17 14:15:00,212.27,212.28,212.14,212.14,2641.0,210.0493,210.0592,209.9206,209.9206,2641.0
2024-10-17 14:20:00,212.21,212.4,212.2,212.4,2187.0,209.9899,210.1779,209.98,210.1779,2187.0
2024-10-17 14:25:00,212.47,212.47,212.34,212.35,1752.0,210.2472,210.2472,210.1186,210.1285,1752.0
2024-10-17 14:30:00,212.28,212.45,212.26,212.44,2154.0,210.0592,210.2274,210.0394,210.2175,2154.0
2024-10-17 14:35:00,212.46,212.5,212.37,212.39,1281.0,210.2373,210.2769,210.1482,210.168,1281.0
2024-10-17 14:40:00,212.33,212.41,212.31,212.4,1593.0,210.1087,210.1878,210.0889,210.1779,1593.0
2024-10-17 14:45:00,212.33,212.41,212.32,212.34,1019.0,210.1087,210.1878,210.0988,210.1186,1019.0
2024-10-17 14:50:00,212.33,212.45,212.33,212.4,2936.0,210.1087,210.2274,210.1087,210.1779,2936.0
2024-10-17 14:55:00,212.41,212.53,212.39,212.53,2591.0,210.1878,210.3066,210.168,210.3066,2591.0
2024-10-17 15:00:00,212.5,212.54,212.38,212.43,2782.0,210.2769,210.3165,210.1581,210.2076,2782.0
2024-10-17 15:05:00,212.42,212.46,212.31,212.46,3558.0,210.1977,210.2373,210.0889,210.2373,3558.0
2024-10-17 15:10:00,212.46,212.52,212.46,212.52,1077.0,210.2373,210.2967,210.2373,210.2967,1077.0
2024-10-17 15:15:00,212.49,212.59,212.49,212.57,3158.0,210.267,210.3659,210.267,210.3461,3158.0
2024-10-17 15:20:00,212.52,212.52,212.46,212.51,2910.0,210.2967,210.2967,210.2373,210.2868,2910.0
2024-10-17 15:25:00,212.52,212.55,212.44,212.55,3277.0,210.2967,210.3264,210.2175,210.3264,3277.0
2024-10-17 15:30:00,212.53,212.67,212.51,212.62,4338.0,210.3066,210.4451,210.2868,210.3956,4338.0
2024-10-17 15:35:00,212.56,212.62,212.36,212.42,3076.0,210.3363,210.3956,210.1383,210.1977,3076.0
2024-10-17 15:40:00,212.41,212.62,212.36,212.62,8348.0,210.1878,210.3956,210.1383,210.3956,8348.0
2024-10-17 15:45:00,212.59,212.65,212.43,212.57,8278.0,210.3659,210.4253,210.2076,210.3461,8278.0
2024-10-17 15:50:00,212.61,212.97,212.59,212.95,15171.0,210.3857,210.742,210.3659,210.7222,15171.0
2024-10-17 15:55:00,212.96,213.15,212.88,213.08,39474.0,210.7321,210.9201,210.6529,210.8508,39474.0
2024-10-18 09:30:00,213.39,213.5,212.39,212.68,118709.0,211.1576,211.2664,210.168,210.455,118709.0
2024-10-18 09:35:00,212.65,212.88,212.41,212.51,1621.0,210.4253,210.6529,210.1878,210.2868,1621.0
2024-10-18 09:40:00,212.38,212.51,212.0,212.38,2731.0,210.1581,210.2868,209.7821,210.1581,2731.0
2024-10-18 09:45:00,212.58,213.18,212.58,212.94,1678.0,210.356,210.9498,210.356,210.7123,1678.0
2024-10-18 09:50:00,213.0,213.0,212.46,212.48,2018.0,210.7717,210.7717,210.2373,210.2571,2018.0
2024-10-18 09:55:00,212.53,212.75,212.29,212.63,3007.0,210.3066,210.5243,210.0691,210.4055,3007.0
2024-10-18 10:00:00,212.51,212.52,212.28,212.28,2469.0,210.2868,210.2967,210.0592,210.0592,2469.0
2024-10-18 10:05:00,212.3,212.87,212.29,212.87,3147.0,210.079,210.643,210.0691,210.643,3147.0
2024-10-18 10:10:00,212.83,213.19,212.73,213.19,2098.0,210.6034,210.9597,210.5045,210.9597,2098.0
2024-10-18 10:15:00,212.95,213.24,212.95,213.13,6434.0,210.7222,211.0091,210.7222,210.9003,6434.0
2024-10-18 10:20:00,212.94,213.0,212.94,213.0,210.0,210.7123,210.7717,210.7123,210.7717,210.0
2024-10-18 10:25:00,213.0,213.0,212.68,212.86,2125.0,210.7717,210.7717,210.455,210.6331,2125.0
2024-10-18 10:30:00,212.86,212.86,212.68,212.68,614.0,210.6331,210.6331,210.455,210.455,614.0
2024-10-18 10:35:00,212.6,212.81,212.52,212.65,2574.0,210.3758,210.5836,210.2967,210.4253,2574.0
2024-10-18 10:40:00,212.59,212.74,212.52,212.56,5762.0,210.3659,210.5144,210.2967,210.3363,5762.0
2024-10-18 10:45:00,212.66,212.66,212.43,212.43,1300.0,210.4352,210.4352,210.2076,210.2076,1300.0
2024-10-18 10:50:00,212.47,212.8,212.46,212.8,1275.0,210.2472,210.5737,210.2373,210.5737,1275.0
2024-10-18 10:55:00,212.78,212.88,212.78,212.85,923.0,210.554,210.6529,210.554,210.6232,923.0
2024-10-18 11:00:00,212.72,212.86,212.72,212.83,767.0,210.4946,210.6331,210.4946,210.6034,767.0
2024-10-18 11:05:00,212.99,213.09,212.98,212.98,812.0,210.7618,210.8607,210.7519,210.7519,812.0
2024-10-18 11:10:00,212.97,213.12,212.97,213.12,549.0,210.742,210.8904,210.742,210.8904,549.0
2024-10-18 11:15:00,212.99,213.06,212.99,213.06,200.0,210.7618,210.831,210.7618,210.831,200.0
2024-10-18 11:20:00,213.05,213.12,212.96,213.02,1108.0,210.8211,210.8904,210.7321,210.7914,1108.0
2024-10-18 11:25:00,213.02,213.04,212.9,212.93,4742.0,210.7914,210.8112,210.6727,210.7024,4742.0
2024-10-18 11:30:00,212.93,213.0,212.91,212.96,915.0,210.7024,210.7717,210.6826,210.7321,915.0
2024-10-18 11:35:00,212.96,213.1,212.96,213.1,4011.0,210.7321,210.8706,210.7321,210.8706,4011.0
2024-10-18 11:40:00,213.1,213.25,213.04,213.25,2920.0,210.8706,211.019,210.8112,211.019,2920.0
2024-10-18 11:45:00,213.25,213.25,213.03,213.03,694.0,211.019,211.019,210.8013,210.8013,694.0
2024-10-18 11:50:00,213.02,213.15,212.94,213.04,1815.0,210.7914,210.9201,210.7123,210.8112,1815.0
2024-10-18 11:55:00,212.93,213.04,212.9,212.9,800.0,210.7024,210.8112,210.6727,210.6727,800.0
2024-10-18 12:00:00,212.9,212.98,212.88,212.9,3795.0,210.6727,210.7519,210.6529,210.6727,3795.0
2024-10-18 12:05:00,212.89,212.89,212.84,212.88,650.0,210.6628,210.6628,210.6133,210.6529,650.0
2024-10-18 12:10:00,212.88,213.12,212.84,213.01,4117.0,210.6529,210.8904,210.6133,210.7815,4117.0
2024-10-18 12:15:00,213.01,213.26,213.0,213.26,1405.0,210.7815,211.0289,210.7717,211.0289,1405.0
2024-10-18 12:20:00,213.27,213.27,213.2,213.25,739.0,211.0388,211.0388,210.9696,211.019,739.0
2024-10-18 12:25:00,213.33,213.33,212.82,212.87,19980.0,211.0982,211.0982,210.5935,210.643,19980.0
2024-10-18 12:30:00,212.87,213.0,212.76,212.9,685.0,210.643,210.7717,210.5342,210.6727,685.0
2024-10-18 12:35:00,212.91,212.97,212.73,212.87,1946.0,210.6826,210.742,210.5045,210.643,1946.0
2024-10-18 12:40:00,212.94,213.0,212.87,212.98,3637.0,210.7123,210.7717,210.643,210.7519,3637.0
2024-10-18 12:45:00,212.95,212.95,212.88,212.9,800.0,210.7222,210.7222,210.6529,210.6727,800.0
2024-10-18 12:50:00,212.9,213.09,212.88,213.06,4715.0,210.6727,210.8607,210.6529,210.831,4715.0
2024-10-18 12:55:00,213.19,213.2,213.0,213.1,8978.0,210.9597,210.9696,210.7717,210.8706,8978.0
2024-10-18 13:00:00,213.12,213.14,213.12,213.14,800.0,210.8904,210.9102,210.8904,210.9102,800.0
2024-10-18 13:05:00,213.16,213.21,213.15,213.2,1586.0,210.93,210.9795,210.9201,210.9696,1586.0
2024-10-18 13:10:00,213.23,213.24,213.16,213.16,1674.0,210.9992,211.0091,210.93,210.93,1674.0
2024-10-18 13:15:00,213.14,213.15,213.07,213.07,437.0,210.9102,210.9201,210.8409,210.8409,437.0
2024-10-18 13:20:00,213.09,213.09,213.0,213.0,588.0,210.8607,210.8607,210.7717,210.7717,588.0
2024-10-18 13:25:00,213.03,213.1,213.02,213.1,778.0,210.8013,210.8706,210.7914,210.8706,778.0
2024-10-18 13:30:00,212.93,213.0,212.92,212.93,1213.0,210.7024,210.7717,210.6925,210.7024,1213.0
2024-10-18 13:35:00,213.01,213.01,212.95,212.96,551.0,210.7815,210.7815,210.7222,210.7321,551.0
2024-10-18 13:40:00,212.98,213.1,212.98,213.09,1899.0,210.7519,210.8706,210.7519,210.8607,1899.0
2024-10-18 13:45:00,213.05,213.05,212.96,212.97,800.0,210.8211,210.8211,210.7321,210.742,800.0
2024-10-18 13:50:00,212.97,213.07,212.96,212.96,918.0,210.742,210.8409,210.7321,210.7321,918.0
2024-10-18 13:55:00,212.92,212.97,212.85,212.85,783.0,210.6925,210.742,210.6232,210.6232,783.0
2024-10-18 14:00:00,212.85,212.95,212.74,212.95,2604.0,210.6232,210.7222,210.5144,210.7222,2604.0
2024-10-18 14:05:00,212.97,213.01,212.87,212.87,650.0,210.742,210.7815,210.643,210.643,650.0
2024-10-18 14:10:00,212.91,212.97,212.91,212.97,200.0,210.6826,210.742,210.6826,210.742,200.0
2024-10-18 14:15:00,212.97,213.16,212.91,213.16,2647.0,210.742,210.93,210.6826,210.93,2647.0
2024-10-18 14:20:00,213.16,213.28,213.14,213.28,1872.0,210.93,211.0487,210.9102,211.0487,1872.0
2024-10-18 14:25:00,213.32,213.42,213.31,213.31,1776.0,211.0883,211.1873,211.0784,211.0784,1776.0
2024-10-18 14:30:00,213.25,213.25,213.13,213.13,506.0,211.019,211.019,210.9003,210.9003,506.0
2024-10-18 14:35:00,213.11,213.13,213.08,213.13,900.0,210.8805,210.9003,210.8508,210.9003,900.0
2024-10-18 14:40:00,213.13,213.34,213.11,213.29,1194.0,210.9003,211.1081,210.8805,211.0586,1194.0
2024-10-18 14:45:00,213.28,213.28,213.19,213.19,400.0,211.0487,211.0487,210.9597,210.9597,400.0
2024-10-18 14:50:00,213.19,213.21,213.16,213.17,600.0,210.9597,210.9795,210.93,210.9399,600.0
2024-10-18 14:55:00,213.14,213.17,213.07,213.08,678.0,210.9102,210.9399,210.8409,210.8508,678.0
2024-10-18 15:00:00,213.06,213.06,212.89,212.89,818.0,210.831,210.831,210.6628,210.6628,818.0
2024-10-18 15:05:00,212.99,212.99,212.9,212.94,1518.0,210.7618,210.7618,210.6727,210.7123,1518.0
2024-10-18 15:10:00,212.9,212.94,212.89,212.94,400.0,210.6727,210.7123,210.6628,210.7123,400.0
2024-10-18 15:15:00,212.94,212.97,212.86,212.87,700.0,210.7123,210.742,210.6331,210.643,700.0
2024-10-18 15:20:00,212.88,212.92,212.84,212.88,2585.0,210.6529,210.6925,210.6133,210.6529,2585.0
2024-10-18 15:25:00,212.88,212.94,212.78,212.79,3152.0,210.6529,210.7123,210.554,210.5638,3152.0
2024-10-18 15:30:00,212.85,213.05,212.85,212.95,1977.0,210.6232,210.8211,210.6232,210.7222,1977.0
2024-10-18 15:35:00,212.98,213.04,212.88,213.04,2353.0,210.7519,210.8112,210.6529,210.8112,2353.0
2024-10-18 15:40:00,212.98,213.15,212.98,213.06,3118.0,210.7519,210.9201,210.7519,210.831,3118.0
2024-10-18 15:45:00,213.05,213.23,213.0,213.16,6646.0,210.8211,210.9992,210.7717,210.93,6646.0
2024-10-18 15:50:00,213.09,213.19,212.91,213.12,12947.0,210.8607,210.9597,210.6826,210.8904,12947.0
2024-10-18 15:55:00,213.09,213.14,212.64,212.76,56993.0,210.8607,210.9102,210.4154,210.5342,56993.0
2024-10-21 09:30:00,212.56,212.75,212.07,212.52,27127.0,210.3363,210.5243,209.8514,210.2967,27127.0
2024-10-21 09:35:00,212.31,212.64,212.31,212.64,6641.0,210.0889,210.4154,210.0889,210.4154,6641.0
2024-10-21 09:40:00,212.65,212.8,212.22,212.5,27215.0,210.4253,210.5737,209.9998,210.2769,27215.0
2024-10-21 09:45:00,212.4,212.93,212.4,212.63,10900.0,210.1779,210.7024,210.1779,210.4055,10900.0
2024-10-21 09:50:00,212.63,212.8,212.56,212.8,4539.0,210.4055,210.5737,210.3363,210.5737,4539.0
2024-10-21 09:55:00,212.77,212.8,212.28,212.39,2872.0,210.5441,210.5737,210.0592,210.168,2872.0
2024-10-21 10:00:00,212.38,212.61,212.29,212.51,7310.0,210.1581,210.3857,210.0691,210.2868,7310.0
2024-10-21 10:05:00,212.52,212.65,212.18,212.22,6458.0,210.2967,210.4253,209.9602,209.9998,6458.0
2024-10-21 10:10:00,212.22,212.36,212.1,212.3,2696.0,209.9998,210.1383,209.8811,210.079,2696.0
2024-10-21 10:15:00,212.22,212.29,211.93,212.0,5418.0,209.9998,210.0691,209.7128,209.7821,5418.0
2024-10-21 10:20:00,212.13,212.13,211.87,212.0,3543.0,209.9108,209.9108,209.6535,209.7821,3543.0
2024-10-21 10:25:00,211.87,211.88,211.58,211.67,3825.0,209.6535,209.6634,209.3665,209.4556,3825.0
2024-10-21 10:30:00,211.61,211.63,211.48,211.62,3450.0,209.3962,209.416,209.2676,209.4061,3450.0
2024-10-21 10:35:00,211.61,212.07,211.58,212.07,3737.0,209.3962,209.8514,209.3665,209.8514,3737.0
2024-10-21 10:40:00,212.13,212.13,211.9,212.03,2725.0,209.9108,209.9108,209.6832,209.8118,2725.0
2024-10-21 10:45:00,212.12,212.12,211.8,211.82,2750.0,209.9009,209.9009,209.5842,209.604,2750.0
2024-10-21 10:50:00,211.86,211.91,211.68,211.68,1891.0,209.6436,209.6931,209.4655,209.4655,1891.0
2024-10-21 10:55:00,211.57,211.66,211.51,211.61,2652.0,209.3566,209.4457,209.2972,209.3962,2652.0
2024-10-21 11:00:00,211.52,211.59,211.08,211.08,4731.0,209.3071,209.3764,208.8717,208.8717,4731.0
2024-10-21 11:05:00,211.08,211.09,210.7,210.99,11130.0,208.8717,208.8816,208.4957,208.7827,11130.0
2024-10-21 11:10:00,211.03,211.11,210.9,210.92,1140.0,208.8223,208.9014,208.6936,208.7134,1140.0
2024-10-21 11:15:00,210.91,211.07,210.85,211.0,1874.0,208.7035,208.8618,208.6441,208.7926,1874.0
2024-10-21 11:20:00,210.91,210.95,210.79,210.85,1282.0,208.7035,208.7431,208.5848,208.6441,1282.0
2024-10-21 11:25:00,210.77,210.8,210.51,210.58,1848.0,208.565,208.5947,208.3077,208.377,1848.0
2024-10-21 11:30:00,210.58,210.63,210.51,210.53,5087.0,208.377,208.4264,208.3077,208.3275,5087.0
2024-10-21 11:35:00,210.6,210.61,210.43,210.48,2753.0,208.3968,208.4067,208.2285,208.278,2753.0
2024-10-21 11:40:00,210.41,210.65,210.37,210.65,5191.0,208.2087,208.4462,208.1692,208.4462,5191.0
2024-10-21 11:45:00,210.69,210.69,210.54,210.59,781.0,208.4858,208.4858,208.3374,208.3869,781.0
2024-10-21 11:50:00,210.59,210.73,210.59,210.73,1700.0,208.3869,208.5254,208.3869,208.5254,1700.0
2024-10-21 11:55:00,210.8,210.89,210.72,210.83,2538.0,208.5947,208.6837,208.5155,208.6244,2538.0
2024-10-21 12:00:00,210.78,210.87,210.59,210.59,3588.0,208.5749,208.6639,208.3869,208.3869,3588.0
2024-10-21 12:05:00,210.6,210.76,210.6,210.72,1454.0,208.3968,208.5551,208.3968,208.5155,1454.0
2024-10-21 12:10:00,210.7,210.72,210.59,210.72,3344.0,208.4957,208.5155,208.3869,208.5155,3344.0
2024-10-21 12:15:00,210.64,210.74,210.63,210.65,2225.0,208.4363,208.5353,208.4264,208.4462,2225.0
2024-10-21 12:20:00,210.75,211.07,210.75,211.0,2682.0,208.5452,208.8618,208.5452,208.7926,2682.0
2024-10-21 12:25:00,211.03,211.16,211.02,211.1,1661.0,208.8223,208.9509,208.8124,208.8915,1661.0
2024-10-21 12:30:00,211.08,211.08,211.0,211.03,523.0,208.8717,208.8717,208.7926,208.8223,523.0
2024-10-21 12:35:00,210.98,211.05,210.95,211.01,1301.0,208.7728,208.8421,208.7431,208.8025,1301.0
2024-10-21 12:40:00,211.02,211.06,211.0,211.01,1367.0,208.8124,208.8519,208.7926,208.8025,1367.0
2024-10-21 12:45:00,211.05,211.05,211.01,211.02,700.0,208.8421,208.8421,208.8025,208.8124,700.0
2024-10-21 12:50:00,211.03,211.04,210.97,211.04,2873.0,208.8223,208.8322,208.7629,208.8322,2873.0
2024-10-21 12:55:00,211.04,211.27,211.02,211.27,2420.0,208.8322,209.0597,208.8124,209.0597,2420.0
2024-10-21 13:00:00,211.26,211.29,211.17,211.28,1572.0,209.0499,209.0795,208.9608,209.0696,1572.0
2024-10-21 13:05:00,211.28,211.36,211.26,211.36,964.0,209.0696,209.1488,209.0499,209.1488,964.0
2024-10-21 13:10:00,211.31,211.37,211.31,211.37,659.0,209.0993,209.1587,209.0993,209.1587,659.0
2024-10-21 13:15:00,211.36,211.36,211.29,211.35,2360.0,209.1488,209.1488,209.0795,209.1389,2360.0
2024-10-21 13:20:00,211.34,211.43,211.34,211.39,2305.0,209.129,209.2181,209.129,209.1785,2305.0
2024-10-21 13:25:00,211.43,211.43,211.41,211.41,836.0,209.2181,209.2181,209.1983,209.1983,836.0
2024-10-21 13:30:00,211.39,211.43,211.36,211.38,1865.0,209.1785,209.2181,209.1488,209.1686,1865.0
2024-10-21 13:35:00,211.42,211.47,211.37,211.37,1994.0,209.2082,209.2577,209.1587,209.1587,1994.0
2024-10-21 13:40:00,211.45,211.58,211.44,211.54,1852.0,209.2379,209.3665,209.228,209.3269,1852.0
2024-10-21 13:45:00,211.56,211.56,211.44,211.49,1660.0,209.3467,209.3467,209.228,209.2774,1660.0
2024-10-21 13:50:00,211.53,211.66,211.53,211.57,2200.0,209.317,209.4457,209.317,209.3566,2200.0
2024-10-21 13:55:00,211.53,211.59,211.48,211.52,3407.0,209.317,209.3764,209.2676,209.3071,3407.0
2024-10-21 14:00:00,211.51,211.56,211.49,211.56,1395.0,209.2972,209.3467,209.2774,209.3467,1395.0
2024-10-21 14:05:00,211.54,211.55,211.41,211.44,5440.0,209.3269,209.3368,209.1983,209.228,5440.0
2024-10-21 14:10:00,211.44,211.44,211.16,211.16,4715.0,209.228,209.228,208.9509,208.9509,4715.0
2024-10-21 14:15:00,211.13,211.23,211.13,211.23,3910.0,208.9212,209.0202,208.9212,209.0202,3910.0
2024-10-21 14:20:00,211.26,211.26,211.12,211.18,3593.0,209.0499,209.0499,208.9113,208.9707,3593.0
2024-10-21 14:25:00,211.22,211.24,211.17,211.23,1150.0,209.0103,209.0301,208.9608,209.0202,1150.0
2024-10-21 14:30:00,211.26,211.4,211.26,211.37,3896.0,209.0499,209.1884,209.0499,209.1587,3896.0
2024-10-21 14:35:00,211.38,211.38,211.29,211.29,2015.0,209.1686,209.1686,209.0795,209.0795,2015.0
2024-10-21 14:40:00,211.37,211.55,211.34,211.39,5240.0,209.1587,209.3368,209.129,209.1785,5240.0
2024-10-21 14:45:00,211.35,211.39,211.28,211.3,832.0,209.1389,209.1785,209.0696,209.0894,832.0
2024-10-21 14:50:00,211.37,211.38,211.23,211.23,4886.0,209.1587,209.1686,209.0202,209.0202,4886.0
2024-10-21 14:55:00,211.23,211.28,211.21,211.27,2237.0,209.0202,209.0696,209.0004,209.0597,2237.0
2024-10-21 15:00:00,211.21,211.31,211.14,211.18,4493.0,209.0004,209.0993,208.9311,208.9707,4493.0
2024-10-21 15:05:00,211.16,211.16,211.04,211.12,2911.0,208.9509,208.9509,208.8322,208.9113,2911.0
2024-10-21 15:10:00,211.17,211.34,211.15,211.34,3061.0,208.9608,209.129,208.941,209.129,3061.0
2024-10-21 15:15:00,211.39,211.46,211.37,211.45,3617.0,209.1785,209.2478,209.1587,209.2379,3617.0
2024-10-21 15:20:00,211.48,211.48,211.39,211.41,1773.0,209.2676,209.2676,209.1785,209.1983,1773.0
2024-10-21 15:25:00,211.41,211.47,211.38,211.39,5435.0,209.1983,209.2577,209.1686,209.1785,5435.0
2024-10-21 15:30:00,211.38,211.39,211.09,211.15,6234.0,209.1686,209.1785,208.8816,208.941,6234.0
2024-10-21 15:35:00,211.18,211.27,211.18,211.22,6133.0,208.9707,209.0597,208.9707,209.0103,6133.0
2024-10-21 15:40:00,211.23,211.37,211.22,211.36,5875.0,209.0202,209.1587,209.0103,209.1488,5875.0
2024-10-21 15:45:00,211.32,211.45,211.27,211.37,12895.0,209.1092,209.2379,209.0597,209.1587,12895.0
2024-10-21 15:50:00,211.35,211.64,211.33,211.59,22480.0,209.1389,209.4259,209.1191,209.3764,22480.0
2024-10-21 15:55:00,211.62,212.0,211.49,211.8,88936.0,209.4061,209.7821,209.2774,209.5842,88936.0
2024-10-22 09:30:00,210.59,211.64,210.19,211.59,17594.0,208.3869,209.4259,207.991,209.3764,17594.0
2024-10-22 09:35:00,211.05,211.65,210.97,210.98,1362.0,208.8421,209.4358,208.7629,208.7728,1362.0
2024-10-22 09:40:00,211.03,211.24,210.79,210.79,2156.0,208.8223,209.0301,208.5848,208.5848,2156.0
2024-10-22 09:45:00,210.9,211.17,210.85,210.96,3588.0,208.6936,208.9608,208.6441,208.753,3588.0
2024-10-22 09:50:00,210.96,211.19,210.95,211.01,2251.0,208.753,208.9806,208.7431,208.8025,2251.0
2024-10-22 09:55:00,211.04,211.15,210.76,210.89,3647.0,208.8322,208.941,208.5551,208.6837,3647.0
2024-10-22 10:00:00,210.78,210.97,210.73,210.83,3187.0,208.5749,208.7629,208.5254,208.6244,3187.0
2024-10-22 10:05:00,210.83,210.93,210.51,210.53,6975.0,208.6244,208.7233,208.3077,208.3275,6975.0
2024-10-22 10:10:00,210.64,210.93,210.43,210.57,3979.0,208.4363,208.7233,208.2285,208.3671,3979.0
2024-10-22 10:15:00,210.46,210.51,210.19,210.31,2021.0,208.2582,208.3077,207.991,208.1098,2021.0
2024-10-22 10:20:00,210.31,210.43,210.27,210.27,2832.0,208.1098,208.2285,208.0702,208.0702,2832.0
2024-10-22 10:25:00,210.28,210.29,209.89,210.11,8218.0,208.0801,208.09,207.6942,207.9119,8218.0
2024-10-22 10:30:00,210.01,210.01,209.49,209.49,1473.0,207.8129,207.8129,207.2984,207.2984,1473.0
2024-10-22 10:35:00,209.5,209.8,209.5,209.68,2214.0,207.3083,207.6051,207.3083,207.4864,2214.0
2024-10-22 10:40:00,209.63,210.02,209.63,209.94,2136.0,207.4369,207.8228,207.4369,207.7437,2136.0
2024-10-22 10:45:00,210.08,210.33,210.05,210.33,953.0,207.8822,208.1296,207.8525,208.1296,953.0
2024-10-22 10:50:00,210.37,210.43,210.25,210.33,625.0,208.1692,208.2285,208.0504,208.1296,625.0
2024-10-22 10:55:00,210.33,210.59,210.23,210.59,2883.0,208.1296,208.3869,208.0306,208.3869,2883.0
2024-10-22 11:00:00,210.48,210.59,210.48,210.56,2291.0,208.278,208.3869,208.278,208.3572,2291.0
2024-10-22 11:05:00,210.52,210.73,210.46,210.73,3352.0,208.3176,208.5254,208.2582,208.5254,3352.0
2024-10-22 11:10:00,210.73,211.05,210.73,210.95,1647.0,208.5254,208.8421,208.5254,208.7431,1647.0
2024-10-22 11:15:00,210.96,211.06,210.9,210.99,3593.0,208.753,208.8519,208.6936,208.7827,3593.0
2024-10-22 11:20:00,211.09,211.18,210.99,211.03,2394.0,208.8816,208.9707,208.7827,208.8223,2394.0
2024-10-22 11:25:00,211.05,211.45,210.99,211.23,10158.0,208.8421,209.2379,208.7827,209.0202,10158.0
2024-10-22 11:30:00,211.24,211.24,211.06,211.06,4206.0,209.0301,209.0301,208.8519,208.8519,4206.0
2024-10-22 11:35:00,211.11,211.24,210.99,211.24,4878.0,208.9014,209.0301,208.7827,209.0301,4878.0
2024-10-22 11:40:00,211.25,211.25,210.93,210.93,1739.0,209.04,209.04,208.7233,208.7233,1739.0
2024-10-22 11:45:00,211.02,211.03,210.89,210.89,1163.0,208.8124,208.8223,208.6837,208.6837,1163.0
2024-10-22 11:50:00,210.97,210.97,210.87,210.9,765.0,208.7629,208.7629,208.6639,208.6936,765.0
2024-10-22 11:55:00,210.9,211.15,210.84,211.15,1935.0,208.6936,208.941,208.6342,208.941,1935.0
2024-10-22 12:00:00,210.89,210.97,210.84,210.84,1279.0,208.6837,208.7629,208.6342,208.6342,1279.0
2024-10-22 12:05:00,210.76,210.77,210.65,210.68,1400.0,208.5551,208.565,208.4462,208.4759,1400.0
2024-10-22 12:10:00,210.67,210.9,210.66,210.83,2411.0,208.466,208.6936,208.4561,208.6244,2411.0
2024-10-22 12:15:00,210.75,210.78,210.67,210.72,1967.0,208.5452,208.5749,208.466,208.5155,1967.0
2024-10-22 12:20:00,210.69,210.83,210.68,210.76,2374.0,208.4858,208.6244,208.4759,208.5551,2374.0
2024-10-22 12:25:00,210.75,210.91,210.75,210.87,2921.0,208.5452,208.7035,208.5452,208.6639,2921.0
2024-10-22 12:30:00,210.89,211.16,210.88,211.13,6021.0,208.6837,208.9509,208.6738,208.9212,6021.0
2024-10-22 12:35:00,211.32,211.32,211.1,211.18,2921.0,209.1092,209.1092,208.8915,208.9707,2921.0
2024-10-22 12:40:00,211.11,211.13,210.88,210.88,6022.0,208.9014,208.9212,208.6738,208.6738,6022.0
2024-10-22 12:45:00,210.83,210.83,210.59,210.62,2712.0,208.6244,208.6244,208.3869,208.4165,2712.0
2024-10-22 12:50:00,210.69,210.92,210.63,210.85,3215.0,208.4858,208.7134,208.4264,208.6441,3215.0
2024-10-22 12:55:00,210.88,211.04,210.87,210.98,1437.0,208.6738,208.8322,208.6639,208.7728,1437.0
2024-10-22 13:00:00,211.03,211.13,210.97,211.13,2297.0,208.8223,208.9212,208.7629,208.9212,2297.0
2024-10-22 13:05:00,211.13,211.18,211.04,211.12,2182.0,208.9212,208.9707,208.8322,208.9113,2182.0
2024-10-22 13:10:00,211.08,211.12,211.06,211.09,2563.0,208.8717,208.9113,208.8519,208.8816,2563.0
2024-10-22 13:15:00,211.12,211.12,210.91,210.91,2780.0,208.9113,208.9113,208.7035,208.7035,2780.0
2024-10-22 13:20:00,210.92,210.92,210.86,210.86,600.0,208.7134,208.7134,208.654,208.654,600.0
2024-10-22 13:25:00,210.9,211.14,210.85,211.14,4503.0,208.6936,208.9311,208.6441,208.9311,4503.0
2024-10-22 13:30:00,211.07,211.21,211.07,211.15,1604.0,208.8618,209.0004,208.8618,208.941,1604.0
2024-10-22 13:35:00,211.29,211.33,211.21,211.22,1688.0,209.0795,209.1191,209.0004,209.0103,1688.0
2024-10-22 13:40:00,211.27,211.42,211.24,211.42,1754.0,209.0597,209.2082,209.0301,209.2082,1754.0
2024-10-22 13:45:00,211.39,211.46,211.39,211.42,2373.0,209.1785,209.2478,209.1785,209.2082,2373.0
2024-10-22 13:50:00,211.35,211.39,211.27,211.28,1603.0,209.1389,209.1785,209.0597,209.0696,1603.0
2024-10-22 13:55:00,211.28,211.33,211.19,211.33,4295.0,209.0696,209.1191,208.9806,209.1191,4295.0
2024-10-22 14:00:00,211.33,211.54,211.32,211.44,2304.0,209.1191,209.3269,209.1092,209.228,2304.0
2024-10-22 14:05:00,211.4,211.42,211.09,211.09,2609.0,209.1884,209.2082,208.8816,208.8816,2609.0
2024-10-22 14:10:00,211.09,211.24,211.09,211.18,5260.0,208.8816,209.0301,208.8816,208.9707,5260.0
2024-10-22 14:15:00,211.18,211.42,211.17,211.38,1838.0,208.9707,209.2082,208.9608,209.1686,1838.0
2024-10-22 14:20:00,211.36,211.39,211.32,211.39,1528.0,209.1488,209.1785,209.1092,209.1785,1528.0
2024-10-22 14:25:00,211.36,211.4,211.34,211.39,2725.0,209.1488,209.1884,209.129,209.1785,2725.0
2024-10-22 14:30:00,211.39,211.39,211.24,211.26,3227.0,209.1785,209.1785,209.0301,209.0499,3227.0
2024-10-22 14:35:00,211.28,211.35,211.13,211.13,2737.0,209.0696,209.1389,208.9212,208.9212,2737.0
2024-10-22 14:40:00,211.14,211.19,211.1,211.1,1300.0,208.9311,208.9806,208.8915,208.8915,1300.0
2024-10-22 14:45:00,211.11,211.15,211.1,211.11,1229.0,208.9014,208.941,208.8915,208.9014,1229.0
2024-10-22 14:50:00,211.11,211.18,211.03,211.09,4495.0,208.9014,208.9707,208.8223,208.8816,4495.0
2024-10-22 14:55:00,211.15,211.22,211.15,211.17,1655.0,208.941,209.0103,208.941,208.9608,1655.0
2024-10-22 15:00:00,211.16,211.18,211.09,211.15,3319.0,208.9509,208.9707,208.8816,208.941,3319.0
2024-10-22 15:05:00,211.15,211.21,211.12,211.15,7467.0,208.941,209.0004,208.9113,208.941,7467.0
2024-10-22 15:10:00,211.15,211.3,211.15,211.23,3644.0,208.941,209.0894,208.941,209.0202,3644.0
2024-10-22 15:15:00,211.27,211.44,211.26,211.36,5190.0,209.0597,209.228,209.0499,209.1488,5190.0
2024-10-22 15:20:00,211.37,211.39,211.18,211.22,5757.0,209.1587,209.1785,208.9707,209.0103,5757.0
2024-10-22 15:25:00,211.18,211.22,211.16,211.19,3966.0,208.9707,209.0103,208.9509,208.9806,3966.0
2024-10-22 15:30:00,211.21,211.23,211.15,211.23,8649.0,209.0004,209.0202,208.941,209.0202,8649.0
2024-10-22 15:35:00,211.23,211.34,211.2,211.27,9165.0,209.0202,209.129,208.9905,209.0597,9165.0
2024-10-22 15:40:00,211.25,211.27,211.16,211.2,7984.0,209.04,209.0597,208.9509,208.9905,7984.0
2024-10-22 15:45:00,211.22,211.42,211.19,211.34,12802.0,209.0103,209.2082,208.9806,209.129,12802.0
2024-10-22 15:50:00,211.33,211.42,211.15,211.28,19981.0,209.1191,209.2082,208.941,209.0696,19981.0
2024-10-22 15:55:00,211.27,211.27,211.02,211.05,35556.0,209.0597,209.0597,208.8124,208.8421,35556.0
2024-10-23 09:30:00,210.29,210.95,209.81,210.91,33853.0,208.09,208.7431,207.615,208.7035,33853.0
2024-10-23 09:35:00,210.91,211.23,210.75,211.0,7853.0,208.7035,209.0202,208.5452,208.7926,7853.0
2024-10-23 09:40:00,211.0,211.0,210.53,210.78,10992.0,208.7926,208.7926,208.3275,208.5749,10992.0
2024-10-23 09:45:00,210.78,211.12,210.78,211.09,4819.0,208.5749,208.9113,208.5749,208.8816,4819.0
2024-10-23 09:50:00,211.17,211.59,211.16,211.24,4160.0,208.9608,209.3764,208.9509,209.0301,4160.0
2024-10-23 09:55:00,211.23,211.23,211.21,211.22,878.0,209.0202,209.0202,209.0004,209.0103,878.0
2024-10-23 10:00:00,211.31,211.99,211.26,211.99,5593.0,209.0993,209.7722,209.0499,209.7722,5593.0
2024-10-23 10:05:00,211.87,212.07,211.71,211.87,5304.0,209.6535,209.8514,209.4951,209.6535,5304.0
2024-10-23 10:10:00,211.98,212.0,211.62,211.62,8938.0,209.7623,209.7821,209.4061,209.4061,8938.0
2024-10-23 10:15:00,211.69,211.7,211.26,211.42,9845.0,209.4754,209.4853,209.0499,209.2082,9845.0
2024-10-23 10:20:00,211.4,211.46,211.27,211.38,3821.0,209.1884,209.2478,209.0597,209.1686,3821.0
2024-10-23 10:25:00,211.45,211.72,211.43,211.59,5297.0,209.2379,209.505,209.2181,209.3764,5297.0
2024-10-23 10:30:00,211.6,211.6,211.28,211.4,9731.0,209.3863,209.3863,209.0696,209.1884,9731.0
2024-10-23 10:35:00,211.32,211.62,211.32,211.45,5154.0,209.1092,209.4061,209.1092,209.2379,5154.0
2024-10-23 10:40:00,211.47,211.57,211.36,211.5,5615.0,209.2577,209.3566,209.1488,209.2873,5615.0
2024-10-23 10:45:00,211.42,211.51,211.39,211.46,3964.0,209.2082,209.2972,209.1785,209.2478,3964.0
2024-10-23 10:50:00,211.46,211.51,211.25,211.43,7392.0,209.2478,209.2972,209.04,209.2181,7392.0
2024-10-23 10:55:00,211.5,211.76,211.38,211.45,16408.0,209.2873,209.5446,209.1686,209.2379,16408.0
2024-10-23 11:00:00,211.36,211.36,211.22,211.3,2100.0,209.1488,209.1488,209.0103,209.0894,2100.0
2024-10-23 11:05:00,211.27,211.33,211.13,211.22,2662.0,209.0597,209.1191,208.9212,209.0103,2662.0
2024-10-23 11:10:00,211.22,211.25,211.03,211.2,3920.0,209.0103,209.04,208.8223,208.9905,3920.0
2024-10-23 11:15:00,211.23,211.3,211.1,211.28,2700.0,209.0202,209.0894,208.8915,209.0696,2700.0
2024-10-23 11:20:00,211.3,211.5,211.28,211.4,3240.0,209.0894,209.2873,209.0696,209.1884,3240.0
2024-10-23 11:25:00,211.47,211.54,211.3,211.37,7339.0,209.2577,209.3269,209.0894,209.1587,7339.0
2024-10-23 11:30:00,211.37,211.37,211.18,211.31,4500.0,209.1587,209.1587,208.9707,209.0993,4500.0
2024-10-23 11:35:00,211.36,211.4,211.22,211.3,2809.0,209.1488,209.1884,209.0103,209.0894,2809.0
2024-10-23 11:40:00,211.3,211.51,211.29,211.4,2553.0,209.0894,209.2972,209.0795,209.1884,2553.0
2024-10-23 11:45:00,211.43,211.43,211.32,211.36,1430.0,209.2181,209.2181,209.1092,209.1488,1430.0
2024-10-23 11:50:00,211.36,211.78,211.36,211.74,5395.0,209.1488,209.5644,209.1488,209.5248,5395.0
2024-10-23 11:55:00,211.77,211.95,211.73,211.74,9058.0,209.5545,209.7326,209.5149,209.5248,9058.0
2024-10-23 12:00:00,211.73,211.82,211.52,211.52,3098.0,209.5149,209.604,209.3071,209.3071,3098.0
2024-10-23 12:05:00,211.7,211.71,211.57,211.58,1368.0,209.4853,209.4951,209.3566,209.3665,1368.0
2024-10-23 12:10:00,211.68,211.7,211.57,211.63,1677.0,209.4655,209.4853,209.3566,209.416,1677.0
2024-10-23 12:15:00,211.53,211.85,211.53,211.81,8793.0,209.317,209.6337,209.317,209.5941,8793.0
2024-10-23 12:20:00,211.85,211.93,211.8,211.9,13674.0,209.6337,209.7128,209.5842,209.6832,13674.0
2024-10-23 12:25:00,211.9,211.9,211.72,211.72,3684.0,209.6832,209.6832,209.505,209.505,3684.0
2024-10-23 12:30:00,211.78,211.81,211.68,211.74,8716.0,209.5644,209.5941,209.4655,209.5248,8716.0
2024-10-23 12:35:00,211.75,211.9,211.71,211.8,4385.0,209.5347,209.6832,209.4951,209.5842,4385.0
2024-10-23 12:40:00,211.8,212.07,211.8,211.95,11353.0,209.5842,209.8514,209.5842,209.7326,11353.0
2024-10-23 12:45:00,212.11,212.38,212.03,212.37,3506.0,209.891,210.1581,209.8118,210.1482,3506.0
2024-10-23 12:50:00,212.37,212.37,212.09,212.14,3607.0,210.1482,210.1482,209.8712,209.9206,3607.0
2024-10-23 12:55:00,212.02,212.19,211.96,212.19,4195.0,209.8019,209.9701,209.7425,209.9701,4195.0
2024-10-23 13:00:00,212.1,212.15,212.0,212.0,545.0,209.8811,209.9305,209.7821,209.7821,545.0
2024-10-23 13:05:00,212.03,212.04,211.77,211.91,4656.0,209.8118,209.8217,209.5545,209.6931,4656.0
2024-10-23 13:10:00,211.83,211.87,211.75,211.86,2491.0,209.6139,209.6535,209.5347,209.6436,2491.0
2024-10-23 13:15:00,211.91,211.94,211.73,211.78,2137.0,209.6931,209.7227,209.5149,209.5644,2137.0
2024-10-23 13:20:00,211.84,211.86,211.68,211.68,3303.0,209.6238,209.6436,209.4655,209.4655,3303.0
2024-10-23 13:25:00,211.66,211.82,211.61,211.67,3260.0,209.4457,209.604,209.3962,209.4556,3260.0
2024-10-23 13:30:00,211.61,211.62,211.4,211.41,14099.0,209.3962,209.4061,209.1884,209.1983,14099.0
2024-10-23 13:35:00,211.41,211.52,211.21,211.27,6053.0,209.1983,209.3071,209.0004,209.0597,6053.0
2024-10-23 13:40:00,211.27,211.46,211.17,211.22,4789.0,209.0597,209.2478,208.9608,209.0103,4789.0
2024-10-23 13:45:00,211.25,211.34,211.2,211.2,11616.0,209.04,209.129,208.9905,208.9905,11616.0
2024-10-23 13:50:00,211.2,211.59,211.19,211.59,11174.0,208.9905,209.3764,208.9806,209.3764,11174.0
2024-10-23 13:55:00,211.52,211.58,211.47,211.48,3301.0,209.3071,209.3665,209.2577,209.2676,3301.0
2024-10-23 14:00:00,211.58,211.71,211.41,211.42,5418.0,209.3665,209.4951,209.1983,209.2082,5418.0
2024-10-23 14:05:00,211.38,211.71,211.28,211.68,60825.0,209.1686,209.4951,209.0696,209.4655,60825.0
2024-10-23 14:10:00,211.63,211.63,211.51,211.61,5273.0,209.416,209.416,209.2972,209.3962,5273.0
2024-10-23 14:15:00,211.55,211.55,211.19,211.19,6204.0,209.3368,209.3368,208.9806,208.9806,6204.0
2024-10-23 14:20:00,211.12,211.27,211.03,211.18,7997.0,208.9113,209.0597,208.8223,208.9707,7997.0
2024-10-23 14:25:00,211.17,211.17,211.06,211.12,4258.0,208.9608,208.9608,208.8519,208.9113,4258.0
2024-10-23 14:30:00,211.11,211.38,211.11,211.37,1782.0,208.9014,209.1686,208.9014,209.1587,1782.0
2024-10-23 14:35:00,211.43,211.73,211.43,211.73,2182.0,209.2181,209.5149,209.2181,209.5149,2182.0
2024-10-23 14:40:00,211.75,212.06,211.66,212.03,7142.0,209.5347,209.8415,209.4457,209.8118,7142.0
2024-10-23 14:45:00,211.89,212.11,211.89,212.03,7474.0,209.6733,209.891,209.6733,209.8118,7474.0
2024-10-23 14:50:00,212.05,212.05,211.95,211.97,2115.0,209.8316,209.8316,209.7326,209.7524,2115.0
2024-10-23 14:55:00,211.98,212.04,211.94,211.98,5697.0,209.7623,209.8217,209.7227,209.7623,5697.0
2024-10-23 15:00:00,211.95,211.95,211.69,211.81,9996.0,209.7326,209.7326,209.4754,209.5941,9996.0
2024-10-23 15:05:00,211.77,211.86,211.72,211.84,5371.0,209.5545,209.6436,209.505,209.6238,5371.0
2024-10-23 15:10:00,211.86,211.95,211.86,211.91,1532.0,209.6436,209.7326,209.6436,209.6931,1532.0
2024-10-23 15:15:00,211.9,212.09,211.84,212.09,6199.0,209.6832,209.8712,209.6238,209.8712,6199.0
2024-10-23 15:20:00,212.13,212.13,211.78,211.83,8542.0,209.9108,209.9108,209.5644,209.6139,8542.0
2024-10-23 15:25:00,211.71,211.84,211.62,211.78,5570.0,209.4951,209.6238,209.4061,209.5644,5570.0
2024-10-23 15:30:00,211.78,211.79,211.63,211.72,5536.0,209.5644,209.5743,209.416,209.505,5536.0
2024-10-23 15:35:00,211.76,211.91,211.7,211.74,8300.0,209.5446,209.6931,209.4853,209.5248,8300.0
2024-10-23 15:40:00,211.73,211.77,211.67,211.72,7914.0,209.5149,209.5545,209.4556,209.505,7914.0
2024-10-23 15:45:00,211.69,211.73,211.6,211.6,17828.0,209.4754,209.5149,209.3863,209.3863,17828.0
2024-10-23 15:50:00,211.62,211.89,211.62,211.81,27490.0,209.4061,209.6733,209.4061,209.5941,27490.0
2024-10-23 15:55:00,211.83,211.96,211.72,211.76,70626.0,209.6139,209.7425,209.505,209.5446,70626.0
2024-10-24 09:30:00,210.94,210.94,208.98,209.14,24773.0,208.7332,208.7332,206.7937,206.952,24773.0
2024-10-24 09:35:00,209.14,209.36,208.45,208.71,7081.0,206.952,207.1697,206.2693,206.5265,7081.0
2024-10-24 09:40:00,208.66,209.28,208.54,208.98,20624.0,206.4771,207.0906,206.3583,206.7937,20624.0
2024-10-24 09:45:00,208.78,209.65,208.73,209.49,12210.0,206.5958,207.4567,206.5463,207.2984,12210.0
2024-10-24 09:50:00,209.24,210.1,209.09,210.09,5316.0,207.051,207.902,206.9026,207.8921,5316.0
2024-10-24 09:55:00,210.12,210.12,209.35,209.55,9166.0,207.9218,207.9218,207.1598,207.3577,9166.0
2024-10-24 10:00:00,209.61,209.91,209.54,209.86,9415.0,207.4171,207.714,207.3478,207.6645,9415.0
2024-10-24 10:05:00,209.86,210.12,209.7,210.0,11787.0,207.6645,207.9218,207.5062,207.803,11787.0
2024-10-24 10:10:00,210.0,210.02,209.39,209.39,5061.0,207.803,207.8228,207.1994,207.1994,5061.0
2024-10-24 10:15:00,209.41,209.45,208.84,208.97,9226.0,207.2192,207.2588,206.6552,206.7838,9226.0
2024-10-24 10:20:00,209.04,209.37,209.03,209.16,7592.0,206.8531,207.1796,206.8432,206.9718,7592.0
2024-10-24 10:25:00,209.16,209.36,208.9,209.36,3076.0,206.9718,207.1697,206.7145,207.1697,3076.0
2024-10-24 10:30:00,209.35,209.45,209.23,209.44,5462.0,207.1598,207.2588,207.0411,207.2489,5462.0
2024-10-24 10:35:00,209.44,209.45,209.26,209.28,2158.0,207.2489,207.2588,207.0708,207.0906,2158.0
2024-10-24 10:40:00,209.31,209.33,209.25,209.25,1492.0,207.1203,207.14,207.0609,207.0609,1492.0
2024-10-24 10:45:00,209.17,209.2,208.89,209.0,5421.0,206.9817,207.0114,206.7046,206.8135,5421.0
2024-10-24 10:50:00,208.98,209.04,208.7,208.93,8206.0,206.7937,206.8531,206.5166,206.7442,8206.0
2024-10-24 10:55:00,209.01,209.42,209.0,209.42,5664.0,206.8234,207.2291,206.8135,207.2291,5664.0
2024-10-24 11:00:00,209.45,209.73,209.37,209.73,5439.0,207.2588,207.5359,207.1796,207.5359,5439.0
2024-10-24 11:05:00,209.75,210.0,209.67,209.96,2915.0,207.5557,207.803,207.4765,207.7635,2915.0
2024-10-24 11:10:00,210.0,210.04,209.88,209.9,2560.0,207.803,207.8426,207.6843,207.7041,2560.0
2024-10-24 11:15:00,209.97,210.21,209.89,210.21,11487.0,207.7733,208.0108,207.6942,208.0108,11487.0
2024-10-24 11:20:00,210.21,210.21,210.02,210.03,1230.0,208.0108,208.0108,207.8228,207.8327,1230.0
2024-10-24 11:25:00,210.02,210.02,209.75,209.75,2162.0,207.8228,207.8228,207.5557,207.5557,2162.0
2024-10-24 11:30:00,209.79,209.79,209.49,209.61,3043.0,207.5952,207.5952,207.2984,207.4171,3043.0
2024-10-24 11:35:00,209.58,209.86,209.57,209.78,2048.0,207.3874,207.6645,207.3775,207.5853,2048.0
2024-10-24 11:40:00,209.73,209.73,209.53,209.56,931.0,207.5359,207.5359,207.338,207.3676,931.0
2024-10-24 11:45:00,209.56,209.56,209.32,209.32,5241.0,207.3676,207.3676,207.1301,207.1301,5241.0
2024-10-24 11:50:00,209.33,209.33,209.16,209.23,2224.0,207.14,207.14,206.9718,207.0411,2224.0
2024-10-24 11:55:00,209.23,209.6,209.15,209.5,5130.0,207.0411,207.4072,206.9619,207.3083,5130.0
2024-10-24 12:00:00,209.5,209.53,209.42,209.43,4989.0,207.3083,207.338,207.2291,207.239,4989.0
2024-10-24 12:05:00,209.44,209.5,209.23,209.27,2219.0,207.2489,207.3083,207.0411,207.0807,2219.0
2024-10-24 12:10:00,209.24,209.28,209.05,209.21,4026.0,207.051,207.0906,206.863,207.0213,4026.0
2024-10-24 12:15:00,209.21,209.21,209.09,209.1,1300.0,207.0213,207.0213,206.9026,206.9125,1300.0
2024-10-24 12:20:00,209.16,209.34,209.13,209.34,2289.0,206.9718,207.1499,206.9421,207.1499,2289.0
2024-10-24 12:25:00,209.4,209.4,209.35,209.4,930.0,207.2093,207.2093,207.1598,207.2093,930.0
2024-10-24 12:30:00,209.35,209.58,209.33,209.56,2416.0,207.1598,207.3874,207.14,207.3676,2416.0
2024-10-24 12:35:00,209.6,209.65,209.51,209.52,2104.0,207.4072,207.4567,207.3182,207.3281,2104.0
2024-10-24 12:40:00,209.53,209.53,209.43,209.44,1412.0,207.338,207.338,207.239,207.2489,1412.0
2024-10-24 12:45:00,209.42,209.69,209.42,209.69,3122.0,207.2291,207.4963,207.2291,207.4963,3122.0
2024-10-24 12:50:00,209.68,209.77,209.5,209.52,3748.0,207.4864,207.5754,207.3083,207.3281,3748.0
2024-10-24 12:55:00,209.55,209.66,209.55,209.66,3723.0,207.3577,207.4666,207.3577,207.4666,3723.0
2024-10-24 13:00:00,209.63,209.73,209.62,209.7,2694.0,207.4369,207.5359,207.427,207.5062,2694.0
2024-10-24 13:05:00,209.66,209.66,209.52,209.55,1592.0,207.4666,207.4666,207.3281,207.3577,1592.0
2024-10-24 13:10:00,209.57,209.66,209.57,209.61,980.0,207.3775,207.4666,207.3775,207.4171,980.0
2024-10-24 13:15:00,209.67,209.85,209.64,209.81,2182.0,207.4765,207.6546,207.4468,207.615,2182.0
2024-10-24 13:20:00,209.84,210.04,209.84,209.95,2213.0,207.6447,207.8426,207.6447,207.7536,2213.0
2024-10-24 13:25:00,209.91,209.95,209.82,209.9,1002.0,207.714,207.7536,207.6249,207.7041,1002.0
2024-10-24 13:30:00,209.9,209.9,209.76,209.76,2504.0,207.7041,207.7041,207.5655,207.5655,2504.0
2024-10-24 13:35:00,209.78,209.93,209.78,209.81,3914.0,207.5853,207.7338,207.5853,207.615,3914.0
2024-10-24 13:40:00,209.74,209.83,209.73,209.77,6773.0,207.5458,207.6348,207.5359,207.5754,6773.0
2024-10-24 13:45:00,209.8,209.92,209.75,209.78,5805.0,207.6051,207.7239,207.5557,207.5853,5805.0
2024-10-24 13:50:00,209.72,209.84,209.67,209.78,1620.0,207.526,207.6447,207.4765,207.5853,1620.0
2024-10-24 13:55:00,209.8,209.8,209.67,209.68,2491.0,207.6051,207.6051,207.4765,207.4864,2491.0
2024-10-24 14:00:00,209.56,209.64,209.5,209.62,2795.0,207.3676,207.4468,207.3083,207.427,2795.0
2024-10-24 14:05:00,209.61,209.69,209.56,209.67,2056.0,207.4171,207.4963,207.3676,207.4765,2056.0
2024-10-24 14:10:00,209.75,210.08,209.69,210.08,13082.0,207.5557,207.8822,207.4963,207.8822,13082.0
2024-10-24 14:15:00,210.08,210.39,210.08,210.39,7765.0,207.8822,208.189,207.8822,208.189,7765.0
2024-10-24 14:20:00,210.43,210.43,210.21,210.23,16138.0,208.2285,208.2285,208.0108,208.0306,16138.0
2024-10-24 14:25:00,210.22,210.22,209.86,209.94,8392.0,208.0207,208.0207,207.6645,207.7437,8392.0
2024-10-24 14:30:00,209.91,209.91,209.7,209.8,1968.0,207.714,207.714,207.5062,207.6051,1968.0
2024-10-24 14:35:00,209.8,209.99,209.72,209.72,6300.0,207.6051,207.7931,207.526,207.526,6300.0
2024-10-24 14:40:00,209.69,209.75,209.64,209.73,1816.0,207.4963,207.5557,207.4468,207.5359,1816.0
2024-10-24 14:45:00,209.69,209.71,209.61,209.65,2433.0,207.4963,207.5161,207.4171,207.4567,2433.0
2024-10-24 14:50:00,209.66,209.75,209.61,209.64,3279.0,207.4666,207.5557,207.4171,207.4468,3279.0
2024-10-24 14:55:00,209.59,209.65,209.56,209.63,2636.0,207.3973,207.4567,207.3676,207.4369,2636.0
2024-10-24 15:00:00,209.59,209.59,209.35,209.35,3882.0,207.3973,207.3973,207.1598,207.1598,3882.0
2024-10-24 15:05:00,209.34,209.43,209.22,209.42,4053.0,207.1499,207.239,207.0312,207.2291,4053.0
2024-10-24 15:10:00,209.47,209.7,209.47,209.64,6704.0,207.2786,207.5062,207.2786,207.4468,6704.0
2024-10-24 15:15:00,209.64,209.68,209.52,209.59,4709.0,207.4468,207.4864,207.3281,207.3973,4709.0
2024-10-24 15:20:00,209.62,209.64,209.57,209.61,2600.0,207.427,207.4468,207.3775,207.4171,2600.0
2024-10-24 15:25:00,209.62,209.69,209.49,209.49,3014.0,207.427,207.4963,207.2984,207.2984,3014.0
2024-10-24 15:30:00,209.44,209.47,209.28,209.34,7363.0,207.2489,207.2786,207.0906,207.1499,7363.0
2024-10-24 15:35:00,209.38,209.46,209.34,209.42,4748.0,207.1895,207.2687,207.1499,207.2291,4748.0
2024-10-24 15:40:00,209.45,209.56,209.43,209.56,5082.0,207.2588,207.3676,207.239,207.3676,5082.0
2024-10-24 15:45:00,209.52,209.62,209.38,209.45,11341.0,207.3281,207.427,207.1895,207.2588,11341.0
2024-10-24 15:50:00,209.47,209.53,209.19,209.19,20397.0,207.2786,207.338,207.0015,207.0015,20397.0
2024-10-24 15:55:00,209.16,209.16,208.86,208.93,64749.0,206.9718,206.9718,206.675,206.7442,64749.0
2024-10-25 09:30:00,209.22,209.47,208.67,208.81,29516.0,207.0312,207.2786,206.4869,206.6255,29516.0
2024-10-25 09:35:00,208.69,208.9,208.46,208.8,11028.0,206.5067,206.7145,206.2791,206.6156,11028.0
2024-10-25 09:40:00,208.8,209.19,208.8,209.0,8198.0,206.6156,207.0015,206.6156,206.8135,8198.0
2024-10-25 09:45:00,209.18,209.55,209.1,209.18,5745.0,206.9916,207.3577,206.9125,206.9916,5745.0
2024-10-25 09:50:00,209.12,209.2,208.76,208.83,6818.0,206.9322,207.0114,206.576,206.6453,6818.0
2024-10-25 09:55:00,208.88,208.88,208.57,208.82,4806.0,206.6948,206.6948,206.388,206.6354,4806.0
2024-10-25 10:00:00,208.81,209.04,208.7,208.89,16836.0,206.6255,206.8531,206.5166,206.7046,16836.0
2024-10-25 10:05:00,208.99,209.09,208.86,208.92,9183.0,206.8036,206.9026,206.675,206.7343,9183.0
2024-10-25 10:10:00,208.91,209.3,208.8,209.11,9597.0,206.7244,207.1104,206.6156,206.9223,9597.0
2024-10-25 10:15:00,209.13,209.4,209.03,209.35,3828.0,206.9421,207.2093,206.8432,207.1598,3828.0
2024-10-25 10:20:00,209.36,209.53,209.2,209.46,4994.0,207.1697,207.338,207.0114,207.2687,4994.0
2024-10-25 10:25:00,209.39,209.49,209.21,209.21,6455.0,207.1994,207.2984,207.0213,207.0213,6455.0
2024-10-25 10:30:00,209.23,209.37,209.23,209.34,2915.0,207.0411,207.1796,207.0411,207.1499,2915.0
2024-10-25 10:35:00,209.36,209.46,209.31,209.41,4191.0,207.1697,207.2687,207.1203,207.2192,4191.0
2024-10-25 10:40:00,209.39,209.58,209.38,209.54,7231.0,207.1994,207.3874,207.1895,207.3478,7231.0
2024-10-25 10:45:00,209.59,209.77,209.51,209.77,2782.0,207.3973,207.5754,207.3182,207.5754,2782.0
2024-10-25 10:50:00,209.78,209.78,209.47,209.7,8786.0,207.5853,207.5853,207.2786,207.5062,8786.0
2024-10-25 10:55:00,209.64,209.7,209.37,209.37,6083.0,207.4468,207.5062,207.1796,207.1796,6083.0
2024-10-25 11:00:00,209.36,209.52,209.34,209.34,5061.0,207.1697,207.3281,207.1499,207.1499,5061.0
2024-10-25 11:05:00,209.38,209.39,209.13,209.19,2246.0,207.1895,207.1994,206.9421,207.0015,2246.0
2024-10-25 11:10:00,209.19,209.22,208.91,208.95,3585.0,207.0015,207.0312,206.7244,206.764,3585.0
2024-10-25 11:15:00,208.88,208.98,208.65,208.73,4062.0,206.6948,206.7937,206.4672,206.5463,4062.0
2024-10-25 11:20:00,208.65,208.87,208.62,208.87,2625.0,206.4672,206.6849,206.4375,206.6849,2625.0
2024-10-25 11:25:00,208.85,208.95,208.81,208.95,8175.0,206.6651,206.764,206.6255,206.764,8175.0
2024-10-25 11:30:00,209.03,209.08,208.95,208.96,2050.0,206.8432,206.8927,206.764,206.7739,2050.0
2024-10-25 11:35:00,208.93,208.93,208.69,208.69,2399.0,206.7442,206.7442,206.5067,206.5067,2399.0
2024-10-25 11:40:00,208.61,208.71,208.55,208.59,4364.0,206.4276,206.5265,206.3682,206.4078,4364.0
2024-10-25 11:45:00,208.59,208.68,208.5,208.63,9564.0,206.4078,206.4968,206.3187,206.4474,9564.0
2024-10-25 11:50:00,208.63,208.7,208.45,208.53,2853.0,206.4474,206.5166,206.2693,206.3484,2853.0
2024-10-25 11:55:00,208.47,208.51,208.41,208.5,3746.0,206.289,206.3286,206.2297,206.3187,3746.0
2024-10-25 12:00:00,208.55,208.55,208.24,208.25,2084.0,206.3682,206.3682,206.0614,206.0713,2084.0
2024-10-25 12:05:00,208.2,208.59,208.18,208.58,6733.0,206.0219,206.4078,206.0021,206.3979,6733.0
2024-10-25 12:10:00,208.58,208.72,208.56,208.62,3077.0,206.3979,206.5364,206.3781,206.4375,3077.0
2024-10-25 12:15:00,208.59,208.63,208.5,208.63,4670.0,206.4078,206.4474,206.3187,206.4474,4670.0
2024-10-25 12:20:00,208.58,208.7,208.58,208.62,2295.0,206.3979,206.5166,206.3979,206.4375,2295.0
2024-10-25 12:25:00,208.62,208.65,208.41,208.51,2990.0,206.4375,206.4672,206.2297,206.3286,2990.0
2024-10-25 12:30:00,208.56,208.56,208.33,208.36,6999.0,206.3781,206.3781,206.1505,206.1802,6999.0
2024-10-25 12:35:00,208.37,208.38,208.25,208.29,4338.0,206.1901,206.2,206.0713,206.1109,4338.0
2024-10-25 12:40:00,208.24,208.57,208.24,208.43,2054.0,206.0614,206.388,206.0614,206.2495,2054.0
2024-10-25 12:45:00,208.41,208.49,208.35,208.41,1330.0,206.2297,206.3088,206.1703,206.2297,1330.0
2024-10-25 12:50:00,208.42,208.42,208.26,208.34,2760.0,206.2396,206.2396,206.0812,206.1604,2760.0
2024-10-25 12:55:00,208.31,208.35,208.26,208.29,2229.0,206.1307,206.1703,206.0812,206.1109,2229.0
2024-10-25 13:00:00,208.3,208.4,208.14,208.4,4728.0,206.1208,206.2198,205.9625,206.2198,4728.0
2024-10-25 13:05:00,208.39,208.44,208.31,208.35,1540.0,206.2099,206.2594,206.1307,206.1703,1540.0
2024-10-25 13:10:00,208.3,208.31,207.91,208.0,6270.0,206.1208,206.1307,205.7349,205.824,6270.0
2024-10-25 13:15:00,207.96,207.97,207.76,207.81,4108.0,205.7844,205.7943,205.5865,205.6359,4108.0
2024-10-25 13:20:00,207.81,207.84,207.73,207.83,1648.0,205.6359,205.6656,205.5568,205.6557,1648.0
2024-10-25 13:25:00,207.76,207.83,207.71,207.75,1200.0,205.5865,205.6557,205.537,205.5766,1200.0
2024-10-25 13:30:00,207.65,207.75,207.63,207.64,3025.0,205.4776,205.5766,205.4578,205.4677,3025.0
2024-10-25 13:35:00,207.64,207.72,207.54,207.63,5102.0,205.4677,205.5469,205.3688,205.4578,5102.0
2024-10-25 13:40:00,207.55,207.55,207.21,207.31,7804.0,205.3787,205.3787,205.0422,205.1412,7804.0
2024-10-25 13:45:00,207.28,207.45,207.28,207.45,1261.0,205.1115,205.2797,205.1115,205.2797,1261.0
2024-10-25 13:50:00,207.46,207.73,207.46,207.7,5841.0,205.2896,205.5568,205.2896,205.5271,5841.0
2024-10-25 13:55:00,207.7,207.72,207.56,207.62,2878.0,205.5271,205.5469,205.3886,205.4479,2878.0
2024-10-25 14:00:00,207.73,207.83,207.5,207.65,3889.0,205.5568,205.6557,205.3292,205.4776,3889.0
2024-10-25 14:05:00,207.59,207.66,207.56,207.56,1552.0,205.4182,205.4875,205.3886,205.3886,1552.0
2024-10-25 14:10:00,207.6,207.74,207.51,207.69,4177.0,205.4281,205.5667,205.3391,205.5172,4177.0
2024-10-25 14:15:00,207.73,207.73,207.64,207.72,1911.0,205.5568,205.5568,205.4677,205.5469,1911.0
2024-10-25 14:20:00,207.79,207.94,207.64,207.7,6726.0,205.6162,205.7646,205.4677,205.5271,6726.0
2024-10-25 14:25:00,207.67,207.75,207.55,207.59,6983.0,205.4974,205.5766,205.3787,205.4182,6983.0
2024-10-25 14:30:00,207.52,207.54,207.37,207.38,2358.0,205.349,205.3688,205.2006,205.2104,2358.0
2024-10-25 14:35:00,207.45,207.53,207.4,207.53,6272.0,205.2797,205.3589,205.2302,205.3589,6272.0
2024-10-25 14:40:00,207.46,207.6,207.46,207.59,2455.0,205.2896,205.4281,205.2896,205.4182,2455.0
2024-10-25 14:45:00,207.6,207.77,207.6,207.76,6463.0,205.4281,205.5964,205.4281,205.5865,6463.0
2024-10-25 14:50:00,207.8,207.8,207.59,207.68,4565.0,205.6261,205.6261,205.4182,205.5073,4565.0
2024-10-25 14:55:00,207.73,207.81,207.68,207.81,4666.0,205.5568,205.6359,205.5073,205.6359,4666.0
2024-10-25 15:00:00,207.81,207.89,207.72,207.84,6631.0,205.6359,205.7151,205.5469,205.6656,6631.0
2024-10-25 15:05:00,207.8,207.85,207.67,207.72,7555.0,205.6261,205.6755,205.4974,205.5469,7555.0
2024-10-25 15:10:00,207.77,207.77,207.43,207.44,4744.0,205.5964,205.5964,205.2599,205.2698,4744.0
2024-10-25 15:15:00,207.51,207.64,207.44,207.52,4894.0,205.3391,205.4677,205.2698,205.349,4894.0
2024-10-25 15:20:00,207.52,207.52,207.24,207.28,8911.0,205.349,205.349,205.0719,205.1115,8911.0
2024-10-25 15:25:00,207.29,207.48,207.2,207.48,6679.0,205.1214,205.3094,205.0323,205.3094,6679.0
2024-10-25 15:30:00,207.45,207.45,207.3,207.32,4612.0,205.2797,205.2797,205.1313,205.1511,4612.0
2024-10-25 15:35:00,207.35,207.41,207.28,207.28,6869.0,205.1808,205.2401,205.1115,205.1115,6869.0
2024-10-25 15:40:00,207.27,207.34,206.93,207.11,16076.0,205.1016,205.1709,204.7652,204.9433,16076.0
2024-10-25 15:45:00,207.1,207.31,207.1,207.14,7096.0,204.9334,205.1412,204.9334,204.973,7096.0
2024-10-25 15:50:00,207.12,207.23,206.68,206.71,21192.0,204.9532,205.062,204.5178,204.5475,21192.0
2024-10-25 15:55:00,206.74,206.9,206.46,206.8,68667.0,204.5771,204.7355,204.3001,204.6365,68667.0
2024-10-28 09:30:00,208.0,208.29,207.39,208.08,80832.0,205.824,206.1109,205.2203,205.9031,80832.0
2024-10-28 09:35:00,208.0,208.2,207.79,208.12,21323.0,205.824,206.0219,205.6162,205.9427,21323.0
2024-10-28 09:40:00,208.12,208.28,208.08,208.15,29307.0,205.9427,206.101,205.9031,205.9724,29307.0
2024-10-28 09:45:00,208.23,208.28,207.9,208.18,20151.0,206.0516,206.101,205.725,206.0021,20151.0
2024-10-28 09:50:00,208.17,208.28,207.99,208.04,7397.0,205.9922,206.101,205.8141,205.8635,7397.0
2024-10-28 09:55:00,208.07,208.16,207.92,207.92,5556.0,205.8932,205.9823,205.7448,205.7448,5556.0
2024-10-28 10:00:00,207.99,208.06,207.79,207.9,14791.0,205.8141,205.8833,205.6162,205.725,14791.0
2024-10-28 10:05:00,207.8,207.8,207.58,207.67,6007.0,205.6261,205.6261,205.4084,205.4974,6007.0
2024-10-28 10:10:00,207.57,207.99,207.57,207.75,19602.0,205.3985,205.8141,205.3985,205.5766,19602.0
2024-10-28 10:15:00,207.78,207.87,207.64,207.76,16095.0,205.6063,205.6953,205.4677,205.5865,16095.0
2024-10-28 10:20:00,207.74,207.77,207.5,207.64,19190.0,205.5667,205.5964,205.3292,205.4677,19190.0
2024-10-28 10:25:00,207.72,207.77,207.59,207.73,20443.0,205.5469,205.5964,205.4182,205.5568,20443.0
2024-10-28 10:30:00,207.74,207.77,207.15,207.3,18482.0,205.5667,205.5964,204.9829,205.1313,18482.0
2024-10-28 10:35:00,207.38,207.42,207.11,207.19,7447.0,205.2104,205.25,204.9433,205.0224,7447.0
2024-10-28 10:40:00,207.09,207.59,207.0,207.52,10221.0,204.9235,205.4182,204.8344,205.349,10221.0
2024-10-28 10:45:00,207.52,207.77,207.42,207.66,12036.0,205.349,205.5964,205.25,205.4875,12036.0
2024-10-28 10:50:00,207.69,208.11,207.68,208.11,34527.0,205.5172,205.9328,205.5073,205.9328,34527.0
2024-10-28 10:55:00,208.13,208.13,207.88,208.01,7018.0,205.9526,205.9526,205.7052,205.8339,7018.0
2024-10-28 11:00:00,207.93,208.22,207.9,208.09,9316.0,205.7547,206.0417,205.725,205.913,9316.0
2024-10-28 11:05:00,208.07,208.15,207.95,208.14,7316.0,205.8932,205.9724,205.7745,205.9625,7316.0
2024-10-28 11:10:00,208.2,208.28,208.1,208.11,13612.0,206.0219,206.101,205.9229,205.9328,13612.0
2024-10-28 11:15:00,208.11,208.15,207.99,208.02,7761.0,205.9328,205.9724,205.8141,205.8438,7761.0
2024-10-28 11:20:00,208.01,208.11,207.94,207.97,6018.0,205.8339,205.9328,205.7646,205.7943,6018.0
2024-10-28 11:25:00,208.01,208.02,207.86,207.91,7515.0,205.8339,205.8438,205.6854,205.7349,7515.0
2024-10-28 11:30:00,207.89,208.06,207.84,207.92,7125.0,205.7151,205.8833,205.6656,205.7448,7125.0
2024-10-28 11:35:00,208.06,208.06,207.89,207.95,6167.0,205.8833,205.8833,205.7151,205.7745,6167.0
2024-10-28 11:40:00,207.94,207.94,207.7,207.74,10940.0,205.7646,205.7646,205.5271,205.5667,10940.0
2024-10-28 11:45:00,207.71,207.75,207.33,207.61,12357.0,205.537,205.5766,205.161,205.438,12357.0
2024-10-28 11:50:00,207.67,208.03,207.67,208.01,15874.0,205.4974,205.8536,205.4974,205.8339,15874.0
2024-10-28 11:55:00,208.01,208.17,207.95,208.16,5175.0,205.8339,205.9922,205.7745,205.9823,5175.0
2024-10-28 12:00:00,208.13,208.15,207.93,208.02,6505.0,205.9526,205.9724,205.7547,205.8438,6505.0
2024-10-28 12:05:00,208.01,208.14,208.0,208.11,3027.0,205.8339,205.9625,205.824,205.9328,3027.0
2024-10-28 12:10:00,208.14,208.28,208.11,208.25,6031.0,205.9625,206.101,205.9328,206.0713,6031.0
2024-10-28 12:15:00,208.22,208.3,208.22,208.25,12438.0,206.0417,206.1208,206.0417,206.0713,12438.0
2024-10-28 12:20:00,208.27,208.28,208.16,208.21,4285.0,206.0911,206.101,205.9823,206.0318,4285.0
2024-10-28 12:25:00,208.18,208.22,208.0,208.17,12318.0,206.0021,206.0417,205.824,205.9922,12318.0
2024-10-28 12:30:00,208.14,208.21,208.0,208.02,6496.0,205.9625,206.0318,205.824,205.8438,6496.0
2024-10-28 12:35:00,208.01,208.04,207.87,207.95,6413.0,205.8339,205.8635,205.6953,205.7745,6413.0
2024-10-28 12:40:00,207.9,208.23,207.87,208.12,9510.0,205.725,206.0516,205.6953,205.9427,9510.0
2024-10-28 12:45:00,208.07,208.13,207.87,207.87,5109.0,205.8932,205.9526,205.6953,205.6953,5109.0
2024-10-28 12:50:00,207.87,207.93,207.86,207.89,3096.0,205.6953,205.7547,205.6854,205.7151,3096.0
2024-10-28 12:55:00,207.89,208.03,207.88,208.01,4377.0,205.7151,205.8536,205.7052,205.8339,4377.0
2024-10-28 13:00:00,207.99,207.99,207.91,207.95,4490.0,205.8141,205.8141,205.7349,205.7745,4490.0
2024-10-28 13:05:00,207.95,207.98,207.85,207.9,5583.0,205.7745,205.8042,205.6755,205.725,5583.0
2024-10-28 13:10:00,207.95,207.95,207.71,207.73,17144.0,205.7745,205.7745,205.537,205.5568,17144.0
2024-10-28 13:15:00,207.73,207.91,207.73,207.9,7545.0,205.5568,205.7349,205.5568,205.725,7545.0
2024-10-28 13:20:00,207.91,208.19,207.9,208.14,8693.0,205.7349,206.012,205.725,205.9625,8693.0
2024-10-28 13:25:00,208.12,208.14,208.05,208.12,4035.0,205.9427,205.9625,205.8734,205.9427,4035.0
2024-10-28 13:30:00,208.11,208.21,208.07,208.19,10370.0,205.9328,206.0318,205.8932,206.012,10370.0
2024-10-28 13:35:00,208.18,208.18,208.07,208.08,5378.0,206.0021,206.0021,205.8932,205.9031,5378.0
2024-10-28 13:40:00,208.06,208.08,207.9,208.06,5939.0,205.8833,205.9031,205.725,205.8833,5939.0
2024-10-28 13:45:00,208.08,208.08,208.0,208.02,3613.0,205.9031,205.9031,205.824,205.8438,3613.0
2024-10-28 13:50:00,208.02,208.21,207.97,208.14,12503.0,205.8438,206.0318,205.7943,205.9625,12503.0
2024-10-28 13:55:00,208.15,208.2,208.14,208.17,4545.0,205.9724,206.0219,205.9625,205.9922,4545.0
2024-10-28 14:00:00,208.17,208.21,208.05,208.18,8058.0,205.9922,206.0318,205.8734,206.0021,8058.0
2024-10-28 14:05:00,208.18,208.26,208.12,208.25,13537.0,206.0021,206.0812,205.9427,206.0713,13537.0
2024-10-28 14:10:00,208.21,208.28,208.2,208.27,8866.0,206.0318,206.101,206.0219,206.0911,8866.0
2024-10-28 14:15:00,208.28,208.28,208.26,208.28,15305.0,206.101,206.101,206.0812,206.101,15305.0
2024-10-28 14:20:00,208.28,208.29,208.22,208.27,10596.0,206.101,206.1109,206.0417,206.0911,10596.0
2024-10-28 14:25:00,208.26,208.28,208.2,208.21,5308.0,206.0812,206.101,206.0219,206.0318,5308.0
2024-10-28 14:30:00,208.24,208.45,208.21,208.43,24057.0,206.0614,206.2693,206.0318,206.2495,24057.0
2024-10-28 14:35:00,208.37,208.42,208.25,208.28,5797.0,206.1901,206.2396,206.0713,206.101,5797.0
2024-10-28 14:40:00,208.28,208.42,208.27,208.39,5473.0,206.101,206.2396,206.0911,206.2099,5473.0
2024-10-28 14:45:00,208.39,208.51,208.3,208.51,6746.0,206.2099,206.3286,206.1208,206.3286,6746.0
2024-10-28 14:50:00,208.52,208.63,208.5,208.53,10333.0,206.3385,206.4474,206.3187,206.3484,10333.0
2024-10-28 14:55:00,208.49,208.49,208.19,208.19,6381.0,206.3088,206.3088,206.012,206.012,6381.0
2024-10-28 15:00:00,208.18,208.41,208.1,208.38,7249.0,206.0021,206.2297,205.9229,206.2,7249.0
2024-10-28 15:05:00,208.41,208.49,208.36,208.45,5149.0,206.2297,206.3088,206.1802,206.2693,5149.0
2024-10-28 15:10:00,208.47,208.55,208.44,208.47,10933.0,206.289,206.3682,206.2594,206.289,10933.0
2024-10-28 15:15:00,208.45,208.47,208.34,208.44,9548.0,206.2693,206.289,206.1604,206.2594,9548.0
2024-10-28 15:20:00,208.45,208.58,208.44,208.56,8084.0,206.2693,206.3979,206.2594,206.3781,8084.0
2024-10-28 15:25:00,208.56,208.75,208.56,208.69,19977.0,206.3781,206.5661,206.3781,206.5067,19977.0
2024-10-28 15:30:00,208.72,208.86,208.66,208.84,12627.0,206.5364,206.675,206.4771,206.6552,12627.0
2024-10-28 15:35:00,208.8,208.87,208.72,208.78,9343.0,206.6156,206.6849,206.5364,206.5958,9343.0
2024-10-28 15:40:00,208.77,208.85,208.67,208.67,11327.0,206.5859,206.6651,206.4869,206.4869,11327.0
2024-10-28 15:45:00,208.67,208.76,208.62,208.73,17104.0,206.4869,206.576,206.4375,206.5463,17104.0
2024-10-28 15:50:00,208.73,208.75,208.31,208.44,33803.0,206.5463,206.5661,206.1307,206.2594,33803.0
2024-10-28 15:55:00,208.46,208.57,208.14,208.25,88487.0,206.2791,206.388,205.9625,206.0713,88487.0
2024-10-29 09:30:00,213.38,218.85,212.16,217.16,218318.0,211.1477,216.5604,209.9404,214.8881,218318.0
2024-10-29 09:35:00,217.09,217.79,215.76,216.27,60680.0,214.8189,215.5115,213.5028,214.0074,60680.0
2024-10-29 09:40:00,216.27,217.93,215.98,215.98,58526.0,214.0074,215.6501,213.7205,213.7205,58526.0
2024-10-29 09:45:00,215.98,218.04,215.23,217.28,36878.0,213.7205,215.7589,212.9783,215.0069,36878.0
2024-10-29 09:50:00,217.34,218.0,216.73,217.43,47672.0,215.0662,215.7193,214.4626,215.1553,47672.0
2024-10-29 09:55:00,217.51,218.14,217.16,217.2,34821.0,215.2345,215.8579,214.8881,214.9277,34821.0
2024-10-29 10:00:00,217.4,217.76,216.72,217.59,19915.0,215.1256,215.4819,214.4527,215.3136,19915.0
2024-10-29 10:05:00,217.68,218.09,217.55,217.9,18172.0,215.4027,215.8084,215.274,215.6204,18172.0
2024-10-29 10:10:00,217.87,218.1,217.37,217.37,15786.0,215.5907,215.8183,215.0959,215.0959,15786.0
2024-10-29 10:15:00,217.39,217.84,217.25,217.47,14018.0,215.1157,215.561,214.9772,215.1949,14018.0
2024-10-29 10:20:00,217.62,218.2,217.33,218.09,11517.0,215.3433,215.9172,215.0564,215.8084,11517.0
2024-10-29 10:25:00,218.09,218.17,217.04,217.05,13589.0,215.8084,215.8876,214.7694,214.7793,13589.0
2024-10-29 10:30:00,217.18,217.51,217.01,217.46,10474.0,214.9079,215.2345,214.7397,215.185,10474.0
2024-10-29 10:35:00,217.55,217.76,217.42,217.64,11001.0,215.274,215.4819,215.1454,215.3631,11001.0
2024-10-29 10:40:00,217.56,217.62,216.82,217.09,25409.0,215.2839,215.3433,214.5517,214.8189,25409.0
2024-10-29 10:45:00,216.98,218.0,216.88,218.0,17174.0,214.71,215.7193,214.6111,215.7193,17174.0
2024-10-29 10:50:00,217.94,218.09,217.68,217.95,14441.0,215.66,215.8084,215.4027,215.6699,14441.0
2024-10-29 10:55:00,217.95,218.0,217.63,218.0,16822.0,215.6699,215.7193,215.3532,215.7193,16822.0
2024-10-29 11:00:00,218.01,218.06,217.73,217.92,6864.0,215.7292,215.7787,215.4522,215.6402,6864.0
2024-10-29 11:05:00,218.0,218.32,217.88,218.25,16848.0,215.7193,216.036,215.6006,215.9667,16848.0
2024-10-29 11:10:00,218.25,218.25,217.53,217.72,14281.0,215.9667,215.9667,215.2543,215.4423,14281.0
2024-10-29 11:15:00,217.72,217.83,217.26,217.32,14020.0,215.4423,215.5511,214.9871,215.0465,14020.0
2024-10-29 11:20:00,217.33,217.79,217.21,217.76,12525.0,215.0564,215.5115,214.9376,215.4819,12525.0
2024-10-29 11:25:00,217.76,217.76,217.46,217.69,6435.0,215.4819,215.4819,215.185,215.4126,6435.0
2024-10-29 11:30:00,217.63,217.93,217.58,217.82,4650.0,215.3532,215.6501,215.3037,215.5412,4650.0
2024-10-29 11:35:00,217.8,217.85,217.5,217.84,10798.0,215.5214,215.5709,215.2246,215.561,10798.0
2024-10-29 11:40:00,217.79,218.16,217.7,217.87,9687.0,215.5115,215.8777,215.4225,215.5907,9687.0
2024-10-29 11:45:00,217.94,218.04,217.61,217.68,10727.0,215.66,215.7589,215.3334,215.4027,10727.0
2024-10-29 11:50:00,217.89,217.98,217.72,217.78,8310.0,215.6105,215.6996,215.4423,215.5016,8310.0
2024-10-29 11:55:00,217.78,218.13,217.72,217.94,11327.0,215.5016,215.848,215.4423,215.66,11327.0
2024-10-29 12:00:00,217.95,218.2,217.94,218.2,8509.0,215.6699,215.9172,215.66,215.9172,8509.0
2024-10-29 12:05:00,218.2,218.24,217.96,218.11,10928.0,215.9172,215.9568,215.6798,215.8282,10928.0
2024-10-29 12:10:00,218.17,218.31,218.08,218.24,14870.0,215.8876,216.0261,215.7985,215.9568,14870.0
2024-10-29 12:15:00,218.24,218.3,218.08,218.17,5060.0,215.9568,216.0162,215.7985,215.8876,5060.0
2024-10-29 12:20:00,218.18,218.37,218.0,218.3,8336.0,215.8975,216.0855,215.7193,216.0162,8336.0
2024-10-29 12:25:00,218.28,218.51,218.21,218.29,5004.0,215.9964,216.224,215.9271,216.0063,5004.0
2024-10-29 12:30:00,218.37,218.63,218.3,218.57,7838.0,216.0855,216.3428,216.0162,216.2834,7838.0
2024-10-29 12:35:00,218.61,218.84,218.44,218.72,9724.0,216.323,216.5506,216.1547,216.4318,9724.0
2024-10-29 12:40:00,218.77,219.14,218.76,219.01,15153.0,216.4813,216.8474,216.4714,216.7188,15153.0
2024-10-29 12:45:00,219.01,219.16,218.86,218.86,5277.0,216.7188,216.8672,216.5703,216.5703,5277.0
2024-10-29 12:50:00,218.93,219.43,218.92,219.21,17174.0,216.6396,217.1344,216.6297,216.9167,17174.0
2024-10-29 12:55:00,219.26,219.59,219.18,219.58,5184.0,216.9662,217.2927,216.887,217.2828,5184.0
2024-10-29 13:00:00,219.58,219.64,219.41,219.51,12441.0,217.2828,217.3422,217.1146,217.2135,12441.0
2024-10-29 13:05:00,219.51,219.56,219.4,219.44,5545.0,217.2135,217.263,217.1047,217.1443,5545.0
2024-10-29 13:10:00,219.44,219.67,219.19,219.62,9962.0,217.1443,217.3719,216.8969,217.3224,9962.0
2024-10-29 13:15:00,219.62,219.65,219.37,219.45,7306.0,217.3224,217.3521,217.075,217.1542,7306.0
2024-10-29 13:20:00,219.45,219.49,219.15,219.49,7871.0,217.1542,217.1938,216.8573,217.1938,7871.0
2024-10-29 13:25:00,219.53,219.6,219.35,219.4,5646.0,217.2333,217.3026,217.0552,217.1047,5646.0
2024-10-29 13:30:00,219.39,219.59,219.2,219.53,7385.0,217.0948,217.2927,216.9068,217.2333,7385.0
2024-10-29 13:35:00,219.53,219.6,219.33,219.42,7017.0,217.2333,217.3026,217.0354,217.1245,7017.0
2024-10-29 13:40:00,219.42,219.48,219.05,219.34,7267.0,217.1245,217.1839,216.7584,217.0453,7267.0
2024-10-29 13:45:00,219.32,219.35,219.16,219.33,4983.0,217.0255,217.0552,216.8672,217.0354,4983.0
2024-10-29 13:50:00,219.33,219.53,219.28,219.49,7188.0,217.0354,217.2333,216.986,217.1938,7188.0
2024-10-29 13:55:00,219.49,219.49,219.3,219.31,7469.0,217.1938,217.1938,217.0057,217.0156,7469.0
2024-10-29 14:00:00,219.36,219.38,219.25,219.28,3903.0,217.0651,217.0849,216.9563,216.986,3903.0
2024-10-29 14:05:00,219.28,219.39,219.06,219.14,9303.0,216.986,217.0948,216.7683,216.8474,9303.0
2024-10-29 14:10:00,219.12,219.16,218.97,219.05,6053.0,216.8276,216.8672,216.6792,216.7584,6053.0
2024-10-29 14:15:00,219.05,219.28,219.04,219.28,7247.0,216.7584,216.986,216.7485,216.986,7247.0
2024-10-29 14:20:00,219.33,219.5,219.31,219.48,5546.0,217.0354,217.2036,217.0156,217.1839,5546.0
2024-10-29 14:25:00,219.5,219.57,219.34,219.56,7006.0,217.2036,217.2729,217.0453,217.263,7006.0
2024-10-29 14:30:00,219.6,219.78,219.18,219.18,7213.0,217.3026,217.4807,216.887,216.887,7213.0
2024-10-29 14:35:00,219.16,219.29,219.13,219.16,6444.0,216.8672,216.9958,216.8375,216.8672,6444.0
2024-10-29 14:40:00,219.1,219.1,218.81,218.85,5906.0,216.8078,216.8078,216.5209,216.5604,5906.0
2024-10-29 14:45:00,218.81,219.1,218.77,219.1,7857.0,216.5209,216.8078,216.4813,216.8078,7857.0
2024-10-29 14:50:00,219.14,219.84,219.09,219.84,15020.0,216.8474,217.5401,216.7979,217.5401,15020.0
2024-10-29 14:55:00,219.78,219.88,219.64,219.82,21871.0,217.4807,217.5797,217.3422,217.5203,21871.0
2024-10-29 15:00:00,219.83,219.86,219.6,219.72,31188.0,217.5302,217.5599,217.3026,217.4213,31188.0
2024-10-29 15:05:00,219.74,219.83,219.47,219.65,26311.0,217.4411,217.5302,217.174,217.3521,26311.0
2024-10-29 15:10:00,219.67,219.8,219.53,219.68,11118.0,217.3719,217.5005,217.2333,217.3818,11118.0
2024-10-29 15:15:00,219.69,219.74,219.44,219.64,13361.0,217.3917,217.4411,217.1443,217.3422,13361.0
2024-10-29 15:20:00,219.65,219.69,219.31,219.47,11692.0,217.3521,217.3917,217.0156,217.174,11692.0
2024-10-29 15:25:00,219.42,219.61,219.4,219.56,11650.0,217.1245,217.3125,217.1047,217.263,11650.0
2024-10-29 15:30:00,219.57,219.63,219.34,219.39,22360.0,217.2729,217.3323,217.0453,217.0948,22360.0
2024-10-29 15:35:00,219.38,219.38,218.96,219.2,21270.0,217.0849,217.0849,216.6693,216.9068,21270.0
2024-10-29 15:40:00,219.23,219.28,218.97,219.06,25375.0,216.9365,216.986,216.6792,216.7683,25375.0
2024-10-29 15:45:00,219.03,219.03,218.65,218.69,34532.0,216.7386,216.7386,216.3625,216.4021,34532.0
2024-10-29 15:50:00,218.75,218.94,218.66,218.83,42088.0,216.4615,216.6495,216.3724,216.5407,42088.0
2024-10-29 15:55:00,218.85,219.25,218.72,219.2,139648.0,216.5604,216.9563,216.4318,216.9068,139648.0
2024-10-30 09:30:00,217.51,218.85,216.66,217.19,54793.0,215.2345,216.5604,214.3934,214.9178,54793.0
2024-10-30 09:35:00,217.07,217.35,216.3,216.81,14366.0,214.7991,215.0761,214.0371,214.5418,14366.0
2024-10-30 09:40:00,216.67,217.22,216.5,217.14,10425.0,214.4033,214.9475,214.235,214.8683,10425.0
2024-10-30 09:45:00,217.2,217.49,216.79,217.45,14431.0,214.9277,215.2147,214.522,215.1751,14431.0
2024-10-30 09:50:00,217.41,218.3,217.17,217.89,26830.0,215.1355,216.0162,214.898,215.6105,26830.0
2024-10-30 09:55:00,217.91,218.06,217.65,217.73,10673.0,215.6303,215.7787,215.373,215.4522,10673.0
2024-10-30 10:00:00,217.73,218.32,217.63,218.32,15097.0,215.4522,216.036,215.3532,216.036,15097.0
2024-10-30 10:05:00,218.33,218.86,218.21,218.76,8200.0,216.0459,216.5703,215.9271,216.4714,8200.0
2024-10-30 10:10:00,218.76,218.76,218.03,218.48,28607.0,216.4714,216.4714,215.749,216.1943,28607.0
2024-10-30 10:15:00,218.34,218.37,217.99,218.2,7754.0,216.0558,216.0855,215.7094,215.9172,7754.0
2024-10-30 10:20:00,218.08,218.22,217.85,218.03,16823.0,215.7985,215.937,215.5709,215.749,16823.0
2024-10-30 10:25:00,218.1,218.24,218.0,218.19,10976.0,215.8183,215.9568,215.7193,215.9074,10976.0
2024-10-30 10:30:00,218.17,218.17,217.48,217.48,7694.0,215.8876,215.8876,215.2048,215.2048,7694.0
2024-10-30 10:35:00,217.45,217.81,217.41,217.66,8139.0,215.1751,215.5313,215.1355,215.3829,8139.0
2024-10-30 10:40:00,217.72,217.85,217.26,217.31,8765.0,215.4423,215.5709,214.9871,215.0366,8765.0
2024-10-30 10:45:00,217.37,217.85,217.36,217.69,4395.0,215.0959,215.5709,215.086,215.4126,4395.0
2024-10-30 10:50:00,217.68,217.69,217.25,217.43,7173.0,215.4027,215.4126,214.9772,215.1553,7173.0
2024-10-30 10:55:00,217.39,217.47,217.23,217.3,12792.0,215.1157,215.1949,214.9574,215.0267,12792.0
2024-10-30 11:00:00,217.27,217.5,217.27,217.33,4994.0,214.997,215.2246,214.997,215.0564,4994.0
2024-10-30 11:05:00,217.33,217.33,217.1,217.19,5752.0,215.0564,215.0564,214.8288,214.9178,5752.0
2024-10-30 11:10:00,217.19,217.25,217.11,217.13,3999.0,214.9178,214.9772,214.8387,214.8584,3999.0
2024-10-30 11:15:00,217.09,217.11,216.72,216.72,8781.0,214.8189,214.8387,214.4527,214.4527,8781.0
2024-10-30 11:20:00,216.77,216.95,216.77,216.78,5621.0,214.5022,214.6803,214.5022,214.5121,5621.0
2024-10-30 11:25:00,216.75,217.34,216.7,217.29,7714.0,214.4824,215.0662,214.4329,215.0168,7714.0
2024-10-30 11:30:00,217.31,217.45,217.26,217.35,5095.0,215.0366,215.1751,214.9871,215.0761,5095.0
2024-10-30 11:35:00,217.34,217.63,217.32,217.63,8042.0,215.0662,215.3532,215.0465,215.3532,8042.0
2024-10-30 11:40:00,217.74,217.81,217.43,217.48,10247.0,215.4621,215.5313,215.1553,215.2048,10247.0
2024-10-30 11:45:00,217.48,217.63,217.38,217.51,3672.0,215.2048,215.3532,215.1058,215.2345,3672.0
2024-10-30 11:50:00,217.46,217.52,217.42,217.46,3840.0,215.185,215.2444,215.1454,215.185,3840.0
2024-10-30 11:55:00,217.44,217.65,217.41,217.65,4105.0,215.1652,215.373,215.1355,215.373,4105.0
2024-10-30 12:00:00,217.5,217.71,217.5,217.61,3441.0,215.2246,215.4324,215.2246,215.3334,3441.0
2024-10-30 12:05:00,217.61,217.62,217.39,217.39,1926.0,215.3334,215.3433,215.1157,215.1157,1926.0
2024-10-30 12:10:00,217.39,217.44,217.33,217.41,2101.0,215.1157,215.1652,215.0564,215.1355,2101.0
2024-10-30 12:15:00,217.41,217.41,217.23,217.23,3157.0,215.1355,215.1355,214.9574,214.9574,3157.0
2024-10-30 12:20:00,217.28,217.32,217.23,217.31,2626.0,215.0069,215.0465,214.9574,215.0366,2626.0
2024-10-30 12:25:00,217.24,217.32,217.06,217.06,5498.0,214.9673,215.0465,214.7892,214.7892,5498.0
2024-10-30 12:30:00,217.14,217.19,217.05,217.19,4139.0,214.8683,214.9178,214.7793,214.9178,4139.0
2024-10-30 12:35:00,217.22,217.43,217.2,217.25,8406.0,214.9475,215.1553,214.9277,214.9772,8406.0
2024-10-30 12:40:00,217.22,217.22,216.84,216.94,2446.0,214.9475,214.9475,214.5715,214.6704,2446.0
2024-10-30 12:45:00,216.97,216.97,216.75,216.75,3385.0,214.7001,214.7001,214.4824,214.4824,3385.0
2024-10-30 12:50:00,216.71,216.73,216.54,216.65,2033.0,214.4428,214.4626,214.2746,214.3835,2033.0
2024-10-30 12:55:00,216.59,216.72,216.59,216.66,3351.0,214.3241,214.4527,214.3241,214.3934,3351.0
2024-10-30 13:00:00,216.66,216.66,216.46,216.65,2885.0,214.3934,214.3934,214.1955,214.3835,2885.0
2024-10-30 13:05:00,216.65,216.68,216.47,216.47,4563.0,214.3835,214.4132,214.2053,214.2053,4563.0
2024-10-30 13:10:00,216.53,216.58,216.47,216.47,4805.0,214.2647,214.3142,214.2053,214.2053,4805.0
2024-10-30 13:15:00,216.55,216.6,216.33,216.33,5200.0,214.2845,214.334,214.0668,214.0668,5200.0
2024-10-30 13:20:00,216.4,216.4,216.22,216.24,1965.0,214.1361,214.1361,213.958,213.9778,1965.0
2024-10-30 13:25:00,216.25,216.31,216.19,216.28,3930.0,213.9876,214.047,213.9283,214.0173,3930.0
2024-10-30 13:30:00,216.28,216.49,216.27,216.38,7545.0,214.0173,214.2251,214.0074,214.1163,7545.0
2024-10-30 13:35:00,216.38,216.57,216.29,216.5,6033.0,214.1163,214.3043,214.0272,214.235,6033.0
2024-10-30 13:40:00,216.44,216.44,216.21,216.21,3495.0,214.1757,214.1757,213.9481,213.9481,3495.0
2024-10-30 13:45:00,216.2,216.24,216.1,216.17,5913.0,213.9382,213.9778,213.8392,213.9085,5913.0
2024-10-30 13:50:00,216.19,216.19,215.65,215.76,3479.0,213.9283,213.9283,213.3939,213.5028,3479.0
2024-10-30 13:55:00,215.63,215.72,215.63,215.72,1389.0,213.3741,213.4632,213.3741,213.4632,1389.0
2024-10-30 14:00:00,215.68,215.87,215.56,215.56,7074.0,213.4236,213.6116,213.3049,213.3049,7074.0
2024-10-30 14:05:00,215.59,215.87,215.59,215.79,5091.0,213.3346,213.6116,213.3346,213.5325,5091.0
2024-10-30 14:10:00,215.83,215.94,215.52,215.58,4257.0,213.572,213.6809,213.2653,213.3247,4257.0
2024-10-30 14:15:00,215.58,215.67,215.49,215.64,9815.0,213.3247,213.4137,213.2356,213.384,9815.0
2024-10-30 14:20:00,215.6,215.73,215.6,215.65,6295.0,213.3445,213.4731,213.3445,213.3939,6295.0
2024-10-30 14:25:00,215.61,215.65,215.46,215.56,4270.0,213.3543,213.3939,213.2059,213.3049,4270.0
2024-10-30 14:30:00,215.52,215.52,215.41,215.42,4059.0,213.2653,213.2653,213.1564,213.1663,4059.0
2024-10-30 14:35:00,215.45,215.61,215.45,215.5,3662.0,213.196,213.3543,213.196,213.2455,3662.0
2024-10-30 14:40:00,215.5,215.5,215.4,215.47,5023.0,213.2455,213.2455,213.1465,213.2158,5023.0
2024-10-30 14:45:00,215.47,215.68,215.47,215.68,10013.0,213.2158,213.4236,213.2158,213.4236,10013.0
2024-10-30 14:50:00,215.6,215.81,215.6,215.74,3551.0,213.3445,213.5523,213.3445,213.483,3551.0
2024-10-30 14:55:00,215.71,215.8,215.45,215.53,8600.0,213.4533,213.5424,213.196,213.2752,8600.0
2024-10-30 15:00:00,215.43,215.54,215.35,215.54,13813.0,213.1762,213.2851,213.0971,213.2851,13813.0
2024-10-30 15:05:00,215.5,215.5,215.35,215.4,4306.0,213.2455,213.2455,213.0971,213.1465,4306.0
2024-10-30 15:10:00,215.42,215.56,215.42,215.47,4480.0,213.1663,213.3049,213.1663,213.2158,4480.0
2024-10-30 15:15:00,215.44,215.51,215.33,215.47,7597.0,213.1861,213.2554,213.0773,213.2158,7597.0
2024-10-30 15:20:00,215.47,215.55,215.4,215.49,5525.0,213.2158,213.295,213.1465,213.2356,5525.0
2024-10-30 15:25:00,215.46,215.48,215.37,215.37,9730.0,213.2059,213.2257,213.1169,213.1169,9730.0
2024-10-30 15:30:00,215.4,215.55,215.39,215.4,14270.0,213.1465,213.295,213.1366,213.1465,14270.0
2024-10-30 15:35:00,215.38,215.41,215.18,215.34,13483.0,213.1268,213.1564,212.9288,213.0872,13483.0
2024-10-30 15:40:00,215.34,215.66,215.31,215.61,11959.0,213.0872,213.4038,213.0575,213.3543,11959.0
2024-10-30 15:45:00,215.63,215.63,215.33,215.33,13599.0,213.3741,213.3741,213.0773,213.0773,13599.0
2024-10-30 15:50:00,215.36,215.36,214.87,214.99,36051.0,213.107,213.107,212.6221,212.7408,36051.0
2024-10-30 15:55:00,215.03,215.04,214.5,214.86,124547.0,212.7804,212.7903,212.256,212.6122,124547.0
2024-10-31 09:30:00,214.32,215.05,214.2,215.02,22751.0,212.0778,212.8002,211.9591,212.7705,22751.0
2024-10-31 09:35:00,215.3,216.03,214.95,215.66,7446.0,213.0476,213.77,212.7013,213.4038,7446.0
2024-10-31 09:40:00,215.7,216.19,215.7,215.77,4212.0,213.4434,213.9283,213.4434,213.5127,4212.0
2024-10-31 09:45:00,215.78,216.3,215.57,216.21,15321.0,213.5226,214.0371,213.3148,213.9481,15321.0
2024-10-31 09:50:00,216.09,216.22,215.88,216.13,14618.0,213.8293,213.958,213.6215,213.8689,14618.0
2024-10-31 09:55:00,216.14,216.55,216.13,216.49,5801.0,213.8788,214.2845,213.8689,214.2251,5801.0
2024-10-31 10:00:00,216.4,216.65,215.54,215.62,8823.0,214.1361,214.3835,213.2851,213.3642,8823.0
2024-10-31 10:05:00,215.56,215.66,214.7,214.88,9608.0,213.3049,213.4038,212.4539,212.632,9608.0
2024-10-31 10:10:00,214.68,214.69,214.47,214.58,2351.0,212.4341,212.444,212.2263,212.3351,2351.0
2024-10-31 10:15:00,214.55,214.73,214.38,214.56,10880.0,212.3054,212.4836,212.1372,212.3153,10880.0
2024-10-31 10:20:00,214.52,214.85,214.41,214.61,5749.0,212.2757,212.6023,212.1669,212.3648,5749.0
2024-10-31 10:25:00,214.65,215.05,214.29,214.77,14566.0,212.4044,212.8002,212.0482,212.5231,14566.0
2024-10-31 10:30:00,214.81,215.53,214.81,215.4,3466.0,212.5627,213.2752,212.5627,213.1465,3466.0
2024-10-31 10:35:00,215.27,215.38,215.07,215.25,3479.0,213.0179,213.1268,212.82,212.9981,3479.0
2024-10-31 10:40:00,215.13,215.16,214.96,215.13,4927.0,212.8794,212.9091,212.7111,212.8794,4927.0
2024-10-31 10:45:00,215.14,215.19,214.86,215.06,5745.0,212.8893,212.9387,212.6122,212.8101,5745.0
2024-10-31 10:50:00,215.23,215.31,215.19,215.24,3588.0,212.9783,213.0575,212.9387,212.9882,3588.0
2024-10-31 10:55:00,215.17,215.32,215.11,215.21,6966.0,212.9189,213.0674,212.8596,212.9585,6966.0
2024-10-31 11:00:00,215.28,215.3,214.75,214.76,11587.0,213.0278,213.0476,212.5033,212.5132,11587.0
2024-10-31 11:05:00,214.83,214.89,214.54,214.62,2518.0,212.5825,212.6419,212.2955,212.3747,2518.0
2024-10-31 11:10:00,214.65,214.97,214.63,214.97,4642.0,212.4044,212.721,212.3846,212.721,4642.0
2024-10-31 11:15:00,215.05,215.4,214.97,215.4,4078.0,212.8002,213.1465,212.721,213.1465,4078.0
2024-10-31 11:20:00,215.32,215.51,215.19,215.43,5787.0,213.0674,213.2554,212.9387,213.1762,5787.0
2024-10-31 11:25:00,215.43,215.47,215.06,215.15,4224.0,213.1762,213.2158,212.8101,212.8992,4224.0
2024-10-31 11:30:00,215.27,215.37,215.22,215.33,4738.0,213.0179,213.1169,212.9684,213.0773,4738.0
2024-10-31 11:35:00,215.33,215.71,215.32,215.63,4664.0,213.0773,213.4533,213.0674,213.3741,4664.0
2024-10-31 11:40:00,215.54,215.99,215.54,215.82,7750.0,213.2851,213.7304,213.2851,213.5621,7750.0
2024-10-31 11:45:00,216.0,216.07,215.84,216.02,5197.0,213.7403,213.8095,213.5819,213.7601,5197.0
2024-10-31 11:50:00,215.99,216.19,215.96,216.03,9827.0,213.7304,213.9283,213.7007,213.77,9827.0
2024-10-31 11:55:00,216.03,216.19,215.91,216.19,3336.0,213.77,213.9283,213.6512,213.9283,3336.0
2024-10-31 12:00:00,216.2,216.27,216.03,216.14,3077.0,213.9382,214.0074,213.77,213.8788,3077.0
2024-10-31 12:05:00,216.18,216.46,216.13,216.46,3409.0,213.9184,214.1955,213.8689,214.1955,3409.0
2024-10-31 12:10:00,216.46,216.66,216.18,216.27,3770.0,214.1955,214.3934,213.9184,214.0074,3770.0
2024-10-31 12:15:00,216.3,216.3,216.2,216.23,1243.0,214.0371,214.0371,213.9382,213.9679,1243.0
2024-10-31 12:20:00,216.33,216.56,216.21,216.47,5542.0,214.0668,214.2944,213.9481,214.2053,5542.0
2024-10-31 12:25:00,216.39,216.45,216.18,216.24,2050.0,214.1262,214.1856,213.9184,213.9778,2050.0
2024-10-31 12:30:00,216.22,216.24,216.07,216.08,2483.0,213.958,213.9778,213.8095,213.8194,2483.0
2024-10-31 12:35:00,215.99,216.16,215.99,216.0,2215.0,213.7304,213.8986,213.7304,213.7403,2215.0
2024-10-31 12:40:00,216.08,216.19,215.97,216.16,3712.0,213.8194,213.9283,213.7106,213.8986,3712.0
2024-10-31 12:45:00,216.19,216.24,216.0,216.12,2727.0,213.9283,213.9778,213.7403,213.859,2727.0
2024-10-31 12:50:00,216.07,216.17,215.98,216.0,2045.0,213.8095,213.9085,213.7205,213.7403,2045.0
2024-10-31 12:55:00,215.94,216.02,215.91,216.02,5168.0,213.6809,213.7601,213.6512,213.7601,5168.0
2024-10-31 13:00:00,216.01,216.15,216.01,216.08,2243.0,213.7502,213.8887,213.7502,213.8194,2243.0
2024-10-31 13:05:00,216.02,216.11,215.99,216.03,1342.0,213.7601,213.8491,213.7304,213.77,1342.0
2024-10-31 13:10:00,216.06,216.13,216.01,216.12,4666.0,213.7996,213.8689,213.7502,213.859,4666.0
2024-10-31 13:15:00,216.05,216.2,215.97,216.16,2867.0,213.7897,213.9382,213.7106,213.8986,2867.0
2024-10-31 13:20:00,216.16,216.33,216.15,216.33,2952.0,213.8986,214.0668,213.8887,214.0668,2952.0
2024-10-31 13:25:00,216.36,216.52,216.35,216.46,5968.0,214.0965,214.2548,214.0866,214.1955,5968.0
2024-10-31 13:30:00,216.45,216.51,216.38,216.42,4562.0,214.1856,214.2449,214.1163,214.1559,4562.0
2024-10-31 13:35:00,216.5,216.54,216.4,216.45,2255.0,214.235,214.2746,214.1361,214.1856,2255.0
2024-10-31 13:40:00,216.47,216.51,216.29,216.35,2020.0,214.2053,214.2449,214.0272,214.0866,2020.0
2024-10-31 13:45:00,216.36,216.36,216.14,216.22,3696.0,214.0965,214.0965,213.8788,213.958,3696.0
2024-10-31 13:50:00,216.15,216.28,216.07,216.07,3994.0,213.8887,214.0173,213.8095,213.8095,3994.0
2024-10-31 13:55:00,216.11,216.25,215.98,216.24,7055.0,213.8491,213.9876,213.7205,213.9778,7055.0
2024-10-31 14:00:00,216.24,216.24,216.0,216.0,1756.0,213.9778,213.9778,213.7403,213.7403,1756.0
2024-10-31 14:05:00,216.02,216.18,215.97,216.06,7718.0,213.7601,213.9184,213.7106,213.7996,7718.0
2024-10-31 14:10:00,215.97,216.15,215.97,216.13,3911.0,213.7106,213.8887,213.7106,213.8689,3911.0
2024-10-31 14:15:00,216.13,216.24,216.12,216.21,3374.0,213.8689,213.9778,213.859,213.9481,3374.0
2024-10-31 14:20:00,216.21,216.47,216.21,216.46,17673.0,213.9481,214.2053,213.9481,214.1955,17673.0
2024-10-31 14:25:00,216.46,216.57,216.32,216.57,4172.0,214.1955,214.3043,214.0569,214.3043,4172.0
2024-10-31 14:30:00,216.52,216.7,216.3,216.38,9487.0,214.2548,214.4329,214.0371,214.1163,9487.0
2024-10-31 14:35:00,216.44,216.46,216.27,216.44,3666.0,214.1757,214.1955,214.0074,214.1757,3666.0
2024-10-31 14:40:00,216.39,216.59,216.33,216.53,4740.0,214.1262,214.3241,214.0668,214.2647,4740.0
2024-10-31 14:45:00,216.52,216.68,216.47,216.47,3000.0,214.2548,214.4132,214.2053,214.2053,3000.0
2024-10-31 14:50:00,216.47,216.59,216.41,216.59,5129.0,214.2053,214.3241,214.146,214.3241,5129.0
2024-10-31 14:55:00,216.56,216.66,216.5,216.66,4386.0,214.2944,214.3934,214.235,214.3934,4386.0
2024-10-31 15:00:00,216.63,216.65,216.46,216.59,4102.0,214.3637,214.3835,214.1955,214.3241,4102.0
2024-10-31 15:05:00,216.53,216.55,216.38,216.55,5395.0,214.2647,214.2845,214.1163,214.2845,5395.0
2024-10-31 15:10:00,216.56,216.56,216.28,216.28,4390.0,214.2944,214.2944,214.0173,214.0173,4390.0
2024-10-31 15:15:00,216.27,216.42,216.23,216.36,9728.0,214.0074,214.1559,213.9679,214.0965,9728.0
2024-10-31 15:20:00,216.32,216.56,216.3,216.5,7588.0,214.0569,214.2944,214.0371,214.235,7588.0
2024-10-31 15:25:00,216.5,216.56,216.15,216.22,8419.0,214.235,214.2944,213.8887,213.958,8419.0
2024-10-31 15:30:00,216.26,216.26,215.79,215.95,8325.0,213.9975,213.9975,213.5325,213.6908,8325.0
2024-10-31 15:35:00,215.92,215.94,215.64,215.67,10700.0,213.6611,213.6809,213.384,213.4137,10700.0
2024-10-31 15:40:00,215.64,215.82,215.57,215.74,26539.0,213.384,213.5621,213.3148,213.483,26539.0
2024-10-31 15:45:00,215.71,216.23,215.71,216.17,19323.0,213.4533,213.9679,213.4533,213.9085,19323.0
2024-10-31 15:50:00,216.15,216.32,215.8,215.91,30600.0,213.8887,214.0569,213.5424,213.6512,30600.0
2024-10-31 15:55:00,215.98,216.19,215.83,215.94,166418.0,213.7205,213.9283,213.572,213.6809,166418.0
2024-11-01 09:30:00,216.91,217.0,216.35,216.57,21453.0,214.6407,214.7298,214.0866,214.3043,21453.0
2024-11-01 09:35:00,216.64,216.88,215.87,215.88,4824.0,214.3736,214.6111,213.6116,213.6215,4824.0
2024-11-01 09:40:00,215.45,215.88,215.28,215.79,5229.0,213.196,213.6215,213.0278,213.5325,5229.0
2024-11-01 09:45:00,216.24,216.83,216.09,216.21,3775.0,213.9778,214.5616,213.8293,213.9481,3775.0
2024-11-01 09:50:00,216.27,216.29,215.56,215.56,2881.0,214.0074,214.0272,213.3049,213.3049,2881.0
2024-11-01 09:55:00,215.53,216.28,215.38,215.89,17433.0,213.2752,214.0173,213.1268,213.6314,17433.0
2024-11-01 10:00:00,215.92,216.44,215.75,216.42,10186.0,213.6611,214.1757,213.4929,214.1559,10186.0
2024-11-01 10:05:00,216.29,217.03,216.1,217.03,5742.0,214.0272,214.7595,213.8392,214.7595,5742.0
2024-11-01 10:10:00,217.03,217.33,216.89,217.14,8254.0,214.7595,215.0564,214.621,214.8683,8254.0
2024-11-01 10:15:00,217.16,217.24,217.01,217.09,4700.0,214.8881,214.9673,214.7397,214.8189,4700.0
2024-11-01 10:20:00,217.04,217.11,216.4,216.64,12565.0,214.7694,214.8387,214.1361,214.3736,12565.0
2024-11-01 10:25:00,216.62,216.66,215.99,216.37,11661.0,214.3538,214.3934,213.7304,214.1064,11661.0
2024-11-01 10:30:00,216.5,216.5,216.2,216.2,3995.0,214.235,214.235,213.9382,213.9382,3995.0
2024-11-01 10:35:00,216.14,216.43,215.94,216.09,26539.0,213.8788,214.1658,213.6809,213.8293,26539.0
2024-11-01 10:40:00,216.14,216.23,215.85,215.91,3599.0,213.8788,213.9679,213.5918,213.6512,3599.0
2024-11-01 10:45:00,215.95,216.06,215.86,216.06,9892.0,213.6908,213.7996,213.6017,213.7996,9892.0
2024-11-01 10:50:00,216.06,216.15,215.86,215.86,4942.0,213.7996,213.8887,213.6017,213.6017,4942.0
2024-11-01 10:55:00,215.79,216.04,215.79,215.95,2964.0,213.5325,213.7798,213.5325,213.6908,2964.0
2024-11-01 11:00:00,215.99,216.0,215.54,215.79,2819.0,213.7304,213.7403,213.2851,213.5325,2819.0
2024-11-01 11:05:00,215.74,215.91,215.71,215.73,3859.0,213.483,213.6512,213.4533,213.4731,3859.0
2024-11-01 11:10:00,215.75,216.13,215.74,215.96,4009.0,213.4929,213.8689,213.483,213.7007,4009.0
2024-11-01 11:15:00,216.0,216.05,215.75,215.75,4918.0,213.7403,213.7897,213.4929,213.4929,4918.0
2024-11-01 11:20:00,215.77,215.8,215.47,215.49,6976.0,213.5127,213.5424,213.2158,213.2356,6976.0
2024-11-01 11:25:00,215.55,215.65,215.43,215.55,4628.0,213.295,213.3939,213.1762,213.295,4628.0
2024-11-01 11:30:00,215.53,215.53,215.29,215.33,5819.0,213.2752,213.2752,213.0377,213.0773,5819.0
2024-11-01 11:35:00,215.33,215.33,215.08,215.15,4893.0,213.0773,213.0773,212.8299,212.8992,4893.0
2024-11-01 11:40:00,215.14,215.2,215.02,215.14,7359.0,212.8893,212.9486,212.7705,212.8893,7359.0
2024-11-01 11:45:00,215.19,215.33,215.18,215.26,9516.0,212.9387,213.0773,212.9288,213.008,9516.0
2024-11-01 11:50:00,215.26,215.26,214.82,215.16,8242.0,213.008,213.008,212.5726,212.9091,8242.0
2024-11-01 11:55:00,215.15,215.2,215.02,215.11,2499.0,212.8992,212.9486,212.7705,212.8596,2499.0
2024-11-01 12:00:00,215.01,215.19,215.01,215.13,1109.0,212.7606,212.9387,212.7606,212.8794,1109.0
2024-11-01 12:05:00,215.13,215.13,214.87,214.88,2797.0,212.8794,212.8794,212.6221,212.632,2797.0
2024-11-01 12:10:00,214.88,214.91,214.39,214.4,4791.0,212.632,212.6617,212.1471,212.157,4791.0
2024-11-01 12:15:00,214.38,214.68,214.3,214.61,5492.0,212.1372,212.4341,212.0581,212.3648,5492.0
2024-11-01 12:20:00,214.65,214.65,214.42,214.51,2000.0,212.4044,212.4044,212.1768,212.2659,2000.0
2024-11-01 12:25:00,214.42,214.51,214.19,214.19,3434.0,212.1768,212.2659,211.9492,211.9492,3434.0
2024-11-01 12:30:00,214.36,214.82,214.34,214.81,5319.0,212.1174,212.5726,212.0976,212.5627,5319.0
2024-11-01 12:35:00,214.83,215.01,214.82,215.0,1725.0,212.5825,212.7606,212.5726,212.7507,1725.0
2024-11-01 12:40:00,214.97,215.02,214.68,214.77,2185.0,212.721,212.7705,212.4341,212.5231,2185.0
2024-11-01 12:45:00,214.79,214.92,214.77,214.8,5697.0,212.5429,212.6716,212.5231,212.5528,5697.0
2024-11-01 12:50:00,214.8,214.82,214.64,214.64,2435.0,212.5528,212.5726,212.3945,212.3945,2435.0
2024-11-01 12:55:00,214.64,214.71,214.46,214.58,4289.0,212.3945,212.4638,212.2164,212.3351,4289.0
2024-11-01 13:00:00,214.58,214.61,214.51,214.56,3104.0,212.3351,212.3648,212.2659,212.3153,3104.0
2024-11-01 13:05:00,214.56,214.58,214.27,214.57,3361.0,212.3153,212.3351,212.0284,212.3252,3361.0
2024-11-01 13:10:00,214.46,214.63,214.46,214.62,2227.0,212.2164,212.3846,212.2164,212.3747,2227.0
2024-11-01 13:15:00,214.61,214.88,214.61,214.88,4656.0,212.3648,212.632,212.3648,212.632,4656.0
2024-11-01 13:20:00,214.87,214.9,214.79,214.87,2937.0,212.6221,212.6518,212.5429,212.6221,2937.0
2024-11-01 13:25:00,214.87,214.97,214.86,214.89,3341.0,212.6221,212.721,212.6122,212.6419,3341.0
2024-11-01 13:30:00,214.93,214.93,214.39,214.5,3843.0,212.6815,212.6815,212.1471,212.256,3843.0
2024-11-01 13:35:00,214.39,214.54,214.22,214.42,3637.0,212.1471,212.2955,211.9789,212.1768,3637.0
2024-11-01 13:40:00,214.42,214.46,214.4,214.45,1299.0,212.1768,212.2164,212.157,212.2065,1299.0
2024-11-01 13:45:00,214.42,214.42,214.17,214.24,4511.0,212.1768,212.1768,211.9294,211.9987,4511.0
2024-11-01 13:50:00,214.24,214.35,214.16,214.31,5002.0,211.9987,212.1075,211.9195,212.0679,5002.0
2024-11-01 13:55:00,214.24,214.32,214.04,214.04,5602.0,211.9987,212.0778,211.8008,211.8008,5602.0
2024-11-01 14:00:00,214.0,214.14,213.95,213.95,7791.0,211.7612,211.8997,211.7117,211.7117,7791.0
2024-11-01 14:05:00,214.06,214.08,213.9,213.97,3977.0,211.8206,211.8404,211.6622,211.7315,3977.0
2024-11-01 14:10:00,213.89,213.95,213.78,213.95,6755.0,211.6523,211.7117,211.5435,211.7117,6755.0
2024-11-01 14:15:00,213.98,214.09,213.88,214.02,6257.0,211.7414,211.8502,211.6424,211.781,6257.0
2024-11-01 14:20:00,213.95,214.19,213.91,214.19,6860.0,211.7117,211.9492,211.6721,211.9492,6860.0
2024-11-01 14:25:00,214.19,214.2,214.1,214.2,2576.0,211.9492,211.9591,211.8601,211.9591,2576.0
2024-11-01 14:30:00,214.14,214.4,214.03,214.36,9343.0,211.8997,212.157,211.7909,212.1174,9343.0
2024-11-01 14:35:00,214.37,214.54,214.35,214.43,4377.0,212.1273,212.2955,212.1075,212.1867,4377.0
2024-11-01 14:40:00,214.4,214.76,214.39,214.71,4876.0,212.157,212.5132,212.1471,212.4638,4876.0
2024-11-01 14:45:00,214.72,214.93,214.7,214.92,4002.0,212.4737,212.6815,212.4539,212.6716,4002.0
2024-11-01 14:50:00,214.99,215.3,214.76,214.77,17109.0,212.7408,213.0476,212.5132,212.5231,17109.0
2024-11-01 14:55:00,214.72,214.72,214.46,214.49,3302.0,212.4737,212.4737,212.2164,212.2461,3302.0
2024-11-01 15:00:00,214.48,214.54,214.33,214.34,3855.0,212.2362,212.2955,212.0877,212.0976,3855.0
2024-11-01 15:05:00,214.42,214.69,214.34,214.59,10804.0,212.1768,212.444,212.0976,212.345,10804.0
2024-11-01 15:10:00,214.59,214.65,214.44,214.62,10864.0,212.345,212.4044,212.1966,212.3747,10864.0
2024-11-01 15:15:00,214.62,214.74,214.5,214.72,6826.0,212.3747,212.4934,212.256,212.4737,6826.0
2024-11-01 15:20:00,214.74,214.79,214.54,214.55,4706.0,212.4934,212.5429,212.2955,212.3054,4706.0
2024-11-01 15:25:00,214.49,214.53,214.22,214.38,4656.0,212.2461,212.2856,211.9789,212.1372,4656.0
2024-11-01 15:30:00,214.31,214.49,214.27,214.47,5748.0,212.0679,212.2461,212.0284,212.2263,5748.0
2024-11-01 15:35:00,214.48,214.48,214.27,214.37,7719.0,212.2362,212.2362,212.0284,212.1273,7719.0
2024-11-01 15:40:00,214.34,214.48,214.33,214.42,9003.0,212.0976,212.2362,212.0877,212.1768,9003.0
2024-11-01 15:45:00,214.35,214.38,214.17,214.19,7911.0,212.1075,212.1372,211.9294,211.9492,7911.0
2024-11-01 15:50:00,214.25,214.38,214.08,214.33,27100.0,212.0086,212.1372,211.8404,212.0877,27100.0
2024-11-01 15:55:00,214.33,214.34,213.9,213.99,85630.0,212.0877,212.0976,211.6622,211.7513,85630.0
2024-11-04 09:30:00,215.68,216.67,214.85,216.39,46004.0,213.4236,214.4033,212.6023,214.1262,46004.0
2024-11-04 09:35:00,216.39,216.74,214.98,215.05,11125.0,214.1262,214.4725,212.7309,212.8002,11125.0
2024-11-04 09:40:00,215.23,215.65,214.89,215.01,7109.0,212.9783,213.3939,212.6419,212.7606,7109.0
2024-11-04 09:45:00,215.02,215.2,214.87,215.01,11349.0,212.7705,212.9486,212.6221,212.7606,11349.0
2024-11-04 09:50:00,215.0,215.01,214.36,214.52,12573.0,212.7507,212.7606,212.1174,212.2757,12573.0
2024-11-04 09:55:00,214.54,214.82,214.24,214.24,12823.0,212.2955,212.5726,211.9987,211.9987,12823.0
2024-11-04 10:00:00,214.38,214.41,214.04,214.23,8914.0,212.1372,212.1669,211.8008,211.9888,8914.0
2024-11-04 10:05:00,214.23,214.7,214.22,214.27,11710.0,211.9888,212.4539,211.9789,212.0284,11710.0
2024-11-04 10:10:00,214.39,214.39,214.11,214.19,5776.0,212.1471,212.1471,211.87,211.9492,5776.0
2024-11-04 10:15:00,214.2,214.26,214.02,214.17,3560.0,211.9591,212.0185,211.781,211.9294,3560.0
2024-11-04 10:20:00,214.17,214.32,214.04,214.13,7380.0,211.9294,212.0778,211.8008,211.8898,7380.0
2024-11-04 10:25:00,214.13,214.26,213.97,214.18,4520.0,211.8898,212.0185,211.7315,211.9393,4520.0
2024-11-04 10:30:00,214.2,214.23,213.83,213.84,6834.0,211.9591,211.9888,211.593,211.6029,6834.0
2024-11-04 10:35:00,213.68,213.77,212.88,213.22,8900.0,211.4445,211.5336,210.6529,210.9893,8900.0
2024-11-04 10:40:00,213.2,213.41,213.2,213.33,8653.0,210.9696,211.1774,210.9696,211.0982,8653.0
2024-11-04 10:45:00,213.3,213.32,213.17,213.22,3228.0,211.0685,211.0883,210.9399,210.9893,3228.0
2024-11-04 10:50:00,213.33,213.33,213.01,213.12,4304.0,211.0982,211.0982,210.7815,210.8904,4304.0
2024-11-04 10:55:00,213.13,213.22,213.04,213.16,4961.0,210.9003,210.9893,210.8112,210.93,4961.0
2024-11-04 11:00:00,213.16,213.34,213.1,213.11,7112.0,210.93,211.1081,210.8706,210.8805,7112.0
2024-11-04 11:05:00,213.19,213.3,213.06,213.24,6962.0,210.9597,211.0685,210.831,211.0091,6962.0
2024-11-04 11:10:00,213.24,213.24,213.05,213.05,5778.0,211.0091,211.0091,210.8211,210.8211,5778.0
2024-11-04 11:15:00,213.05,213.37,213.0,213.22,19113.0,210.8211,211.1378,210.7717,210.9893,19113.0
2024-11-04 11:20:00,213.22,213.27,213.14,213.2,5248.0,210.9893,211.0388,210.9102,210.9696,5248.0
2024-11-04 11:25:00,213.19,213.22,213.08,213.12,4465.0,210.9597,210.9893,210.8508,210.8904,4465.0
2024-11-04 11:30:00,213.01,213.04,212.66,212.68,3367.0,210.7815,210.8112,210.4352,210.455,3367.0
2024-11-04 11:35:00,212.7,212.75,212.48,212.68,6377.0,210.4748,210.5243,210.2571,210.455,6377.0
2024-11-04 11:40:00,212.65,212.85,212.64,212.73,2741.0,210.4253,210.6232,210.4154,210.5045,2741.0
2024-11-04 11:45:00,212.64,212.66,212.53,212.57,3186.0,210.4154,210.4352,210.3066,210.3461,3186.0
2024-11-04 11:50:00,212.54,212.73,212.53,212.72,2697.0,210.3165,210.5045,210.3066,210.4946,2697.0
2024-11-04 11:55:00,212.63,213.04,212.63,213.04,5327.0,210.4055,210.8112,210.4055,210.8112,5327.0
2024-11-04 12:00:00,212.99,213.36,212.99,213.31,3390.0,210.7618,211.1279,210.7618,211.0784,3390.0
2024-11-04 12:05:00,213.3,213.35,213.03,213.03,4475.0,211.0685,211.118,210.8013,210.8013,4475.0
2024-11-04 12:10:00,213.02,213.14,213.0,213.14,6413.0,210.7914,210.9102,210.7717,210.9102,6413.0
2024-11-04 12:15:00,213.16,213.28,213.15,213.28,3643.0,210.93,211.0487,210.9201,211.0487,3643.0
2024-11-04 12:20:00,213.28,213.51,213.22,213.46,4052.0,211.0487,211.2763,210.9893,211.2268,4052.0
2024-11-04 12:25:00,213.47,213.69,213.44,213.5,4855.0,211.2367,211.4544,211.207,211.2664,4855.0
2024-11-04 12:30:00,213.56,213.74,213.53,213.74,2728.0,211.3258,211.5039,211.2961,211.5039,2728.0
2024-11-04 12:35:00,213.68,214.09,213.67,214.05,7953.0,211.4445,211.8502,211.4346,211.8107,7953.0
2024-11-04 12:40:00,213.93,214.0,213.9,213.95,1095.0,211.6919,211.7612,211.6622,211.7117,1095.0
2024-11-04 12:45:00,213.93,214.0,213.83,213.96,3132.0,211.6919,211.7612,211.593,211.7216,3132.0
2024-11-04 12:50:00,214.0,214.23,214.0,214.12,6372.0,211.7612,211.9888,211.7612,211.8799,6372.0
2024-11-04 12:55:00,214.09,214.13,213.99,213.99,2508.0,211.8502,211.8898,211.7513,211.7513,2508.0
2024-11-04 13:00:00,214.09,214.09,213.88,213.88,2811.0,211.8502,211.8502,211.6424,211.6424,2811.0
2024-11-04 13:05:00,213.87,213.87,213.54,213.63,3237.0,211.6325,211.6325,211.306,211.3951,3237.0
2024-11-04 13:10:00,213.7,214.08,213.62,214.08,3337.0,211.4643,211.8404,211.3852,211.8404,3337.0
2024-11-04 13:15:00,214.02,214.03,213.85,213.93,2493.0,211.781,211.7909,211.6128,211.6919,2493.0
2024-11-04 13:20:00,213.94,214.03,213.93,214.02,2978.0,211.7018,211.7909,211.6919,211.781,2978.0
2024-11-04 13:25:00,214.01,214.16,214.01,214.03,4638.0,211.7711,211.9195,211.7711,211.7909,4638.0
2024-11-04 13:30:00,214.02,214.03,213.88,213.88,2813.0,211.781,211.7909,211.6424,211.6424,2813.0
2024-11-04 13:35:00,213.91,214.01,213.88,214.0,9862.0,211.6721,211.7711,211.6424,211.7612,9862.0
2024-11-04 13:40:00,214.06,214.15,214.03,214.06,6856.0,211.8206,211.9096,211.7909,211.8206,6856.0
2024-11-04 13:45:00,214.11,214.15,214.09,214.09,4600.0,211.87,211.9096,211.8502,211.8502,4600.0
2024-11-04 13:50:00,214.04,214.06,213.91,213.96,2677.0,211.8008,211.8206,211.6721,211.7216,2677.0
2024-11-04 13:55:00,213.99,214.0,213.83,213.83,2374.0,211.7513,211.7612,211.593,211.593,2374.0
2024-11-04 14:00:00,213.89,214.0,213.83,213.95,1564.0,211.6523,211.7612,211.593,211.7117,1564.0
2024-11-04 14:05:00,214.04,214.08,213.96,214.02,6997.0,211.8008,211.8404,211.7216,211.781,6997.0
2024-11-04 14:10:00,213.97,214.02,213.9,213.97,2058.0,211.7315,211.781,211.6622,211.7315,2058.0
2024-11-04 14:15:00,213.99,213.99,213.76,213.83,4584.0,211.7513,211.7513,211.5237,211.593,4584.0
2024-11-04 14:20:00,213.81,213.92,213.81,213.85,2461.0,211.5732,211.682,211.5732,211.6128,2461.0
2024-11-04 14:25:00,213.87,213.88,213.73,213.74,4419.0,211.6325,211.6424,211.494,211.5039,4419.0
2024-11-04 14:30:00,213.73,213.92,213.73,213.92,3176.0,211.494,211.682,211.494,211.682,3176.0
2024-11-04 14:35:00,213.83,214.05,213.83,214.05,2867.0,211.593,211.8107,211.593,211.8107,2867.0
2024-11-04 14:40:00,213.98,213.98,213.8,213.83,1753.0,211.7414,211.7414,211.5633,211.593,1753.0
2024-11-04 14:45:00,213.85,213.85,213.72,213.78,1697.0,211.6128,211.6128,211.4841,211.5435,1697.0
2024-11-04 14:50:00,213.78,214.06,213.78,213.94,3365.0,211.5435,211.8206,211.5435,211.7018,3365.0
2024-11-04 14:55:00,213.94,214.05,213.85,213.98,2754.0,211.7018,211.8107,211.6128,211.7414,2754.0
2024-11-04 15:00:00,213.84,213.85,213.64,213.64,3260.0,211.6029,211.6128,211.405,211.405,3260.0
2024-11-04 15:05:00,213.61,213.73,213.6,213.68,4465.0,211.3753,211.494,211.3654,211.4445,4465.0
2024-11-04 15:10:00,213.67,213.81,213.6,213.72,6666.0,211.4346,211.5732,211.3654,211.4841,6666.0
2024-11-04 15:15:00,213.65,213.75,213.59,213.71,3375.0,211.4149,211.5138,211.3555,211.4742,3375.0
2024-11-04 15:20:00,213.72,213.72,213.61,213.7,4986.0,211.4841,211.4841,211.3753,211.4643,4986.0
2024-11-04 15:25:00,213.7,213.79,213.5,213.51,13193.0,211.4643,211.5534,211.2664,211.2763,13193.0
2024-11-04 15:30:00,213.51,213.79,213.51,213.67,17394.0,211.2763,211.5534,211.2763,211.4346,17394.0
2024-11-04 15:35:00,213.67,213.73,213.58,213.71,4843.0,211.4346,211.494,211.3456,211.4742,4843.0
2024-11-04 15:40:00,213.71,213.77,213.63,213.74,7798.0,211.4742,211.5336,211.3951,211.5039,7798.0
2024-11-04 15:45:00,213.75,213.98,213.75,213.92,8620.0,211.5138,211.7414,211.5138,211.682,8620.0
2024-11-04 15:50:00,213.97,214.1,213.85,214.05,18421.0,211.7315,211.8601,211.6128,211.8107,18421.0
2024-11-04 15:55:00,214.08,214.25,213.97,214.17,73538.0,211.8404,212.0086,211.7315,211.9294,73538.0
2024-11-05 09:30:00,214.45,214.72,213.34,214.17,19661.0,212.2065,212.4737,211.1081,211.9294,19661.0
2024-11-05 09:35:00,214.38,214.67,214.13,214.29,4535.0,212.1372,212.4242,211.8898,212.0482,4535.0
2024-11-05 09:40:00,214.6,214.61,213.99,213.99,7262.0,212.3549,212.3648,211.7513,211.7513,7262.0
2024-11-05 09:45:00,214.21,214.44,213.8,214.44,7475.0,211.969,212.1966,211.5633,212.1966,7475.0
2024-11-05 09:50:00,214.15,214.73,214.03,214.64,3042.0,211.9096,212.4836,211.7909,212.3945,3042.0
2024-11-05 09:55:00,214.65,214.95,214.63,214.84,8174.0,212.4044,212.7013,212.3846,212.5924,8174.0
2024-11-05 10:00:00,215.0,215.18,214.56,214.74,4452.0,212.7507,212.9288,212.3153,212.4934,4452.0
2024-11-05 10:05:00,214.84,214.94,214.51,214.93,11338.0,212.5924,212.6914,212.2659,212.6815,11338.0
2024-11-05 10:10:00,214.88,215.46,214.88,215.46,17758.0,212.632,213.2059,212.632,213.2059,17758.0
2024-11-05 10:15:00,215.34,215.34,214.88,215.06,29674.0,213.0872,213.0872,212.632,212.8101,29674.0
2024-11-05 10:20:00,215.04,215.25,214.85,215.25,15801.0,212.7903,212.9981,212.6023,212.9981,15801.0
2024-11-05 10:25:00,215.19,215.45,215.19,215.33,7002.0,212.9387,213.196,212.9387,213.0773,7002.0
2024-11-05 10:30:00,215.41,215.91,215.4,215.85,1893.0,213.1564,213.6512,213.1465,213.5918,1893.0
2024-11-05 10:35:00,215.98,216.28,215.86,216.2,13678.0,213.7205,214.0173,213.6017,213.9382,13678.0
2024-11-05 10:40:00,216.16,216.16,215.41,215.47,14555.0,213.8986,213.8986,213.1564,213.2158,14555.0
2024-11-05 10:45:00,215.49,216.02,215.49,215.75,4721.0,213.2356,213.7601,213.2356,213.4929,4721.0
2024-11-05 10:50:00,215.72,215.72,215.42,215.63,2854.0,213.4632,213.4632,213.1663,213.3741,2854.0
2024-11-05 10:55:00,215.47,215.61,215.29,215.3,5865.0,213.2158,213.3543,213.0377,213.0476,5865.0
2024-11-05 11:00:00,215.2,215.2,215.05,215.08,2257.0,212.9486,212.9486,212.8002,212.8299,2257.0
2024-11-05 11:05:00,215.16,215.16,214.91,215.03,6358.0,212.9091,212.9091,212.6617,212.7804,6358.0
2024-11-05 11:10:00,215.05,215.34,215.05,215.11,4001.0,212.8002,213.0872,212.8002,212.8596,4001.0
2024-11-05 11:15:00,215.01,215.13,214.88,215.13,1700.0,212.7606,212.8794,212.632,212.8794,1700.0
2024-11-05 11:20:00,215.18,215.3,215.18,215.3,600.0,212.9288,213.0476,212.9288,213.0476,600.0
2024-11-05 11:25:00,215.23,215.3,215.16,215.22,1471.0,212.9783,213.0476,212.9091,212.9684,1471.0
2024-11-05 11:30:00,215.2,215.31,215.2,215.24,1084.0,212.9486,213.0575,212.9486,212.9882,1084.0
2024-11-05 11:35:00,215.16,215.29,215.15,215.21,1286.0,212.9091,213.0377,212.8992,212.9585,1286.0
2024-11-05 11:40:00,215.29,215.35,215.16,215.16,2243.0,213.0377,213.0971,212.9091,212.9091,2243.0
2024-11-05 11:45:00,215.14,215.17,215.06,215.16,937.0,212.8893,212.9189,212.8101,212.9091,937.0
2024-11-05 11:50:00,215.06,215.19,215.0,215.02,1997.0,212.8101,212.9387,212.7507,212.7705,1997.0
2024-11-05 11:55:00,215.09,215.19,214.93,215.19,1763.0,212.8398,212.9387,212.6815,212.9387,1763.0
2024-11-05 12:00:00,215.16,215.46,215.15,215.31,3122.0,212.9091,213.2059,212.8992,213.0575,3122.0
2024-11-05 12:05:00,215.38,215.52,215.31,215.44,1948.0,213.1268,213.2653,213.0575,213.1861,1948.0
2024-11-05 12:10:00,215.47,215.52,215.42,215.47,5058.0,213.2158,213.2653,213.1663,213.2158,5058.0
2024-11-05 12:15:00,215.55,215.61,215.54,215.61,1200.0,213.295,213.3543,213.2851,213.3543,1200.0
2024-11-05 12:20:00,215.61,215.61,215.49,215.59,3798.0,213.3543,213.3543,213.2356,213.3346,3798.0
2024-11-05 12:25:00,215.59,215.73,215.54,215.57,6984.0,213.3346,213.4731,213.2851,213.3148,6984.0
2024-11-05 12:30:00,215.59,215.75,215.56,215.73,1633.0,213.3346,213.4929,213.3049,213.4731,1633.0
2024-11-05 12:35:00,215.68,215.76,215.68,215.76,4231.0,213.4236,213.5028,213.4236,213.5028,4231.0
2024-11-05 12:40:00,215.61,215.7,215.5,215.54,2533.0,213.3543,213.4434,213.2455,213.2851,2533.0
2024-11-05 12:45:00,215.54,215.57,215.5,215.5,450.0,213.2851,213.3148,213.2455,213.2455,450.0
2024-11-05 12:50:00,215.46,215.6,215.46,215.53,1675.0,213.2059,213.3445,213.2059,213.2752,1675.0
2024-11-05 12:55:00,215.53,215.53,215.28,215.31,12641.0,213.2752,213.2752,213.0278,213.0575,12641.0
2024-11-05 13:00:00,215.32,215.47,215.32,215.46,6464.0,213.0674,213.2158,213.0674,213.2059,6464.0
2024-11-05 13:05:00,215.48,215.65,215.48,215.62,3565.0,213.2257,213.3939,213.2257,213.3642,3565.0
2024-11-05 13:10:00,215.64,215.65,215.49,215.49,1113.0,213.384,213.3939,213.2356,213.2356,1113.0
2024-11-05 13:15:00,215.59,215.62,215.46,215.46,1236.0,213.3346,213.3642,213.2059,213.2059,1236.0
2024-11-05 13:20:00,215.5,215.65,215.46,215.47,2392.0,213.2455,213.3939,213.2059,213.2158,2392.0
2024-11-05 13:25:00,215.47,215.55,215.46,215.53,2526.0,213.2158,213.295,213.2059,213.2752,2526.0
2024-11-05 13:30:00,215.53,215.6,215.44,215.52,520.0,213.2752,213.3445,213.1861,213.2653,520.0
2024-11-05 13:35:00,215.51,215.57,215.44,215.52,3573.0,213.2554,213.3148,213.1861,213.2653,3573.0
2024-11-05 13:40:00,215.61,215.82,215.47,215.82,5420.0,213.3543,213.5621,213.2158,213.5621,5420.0
2024-11-05 13:45:00,215.84,215.87,215.65,215.7,3297.0,213.5819,213.6116,213.3939,213.4434,3297.0
2024-11-05 13:50:00,215.63,215.73,215.5,215.73,1268.0,213.3741,213.4731,213.2455,213.4731,1268.0
2024-11-05 13:55:00,215.73,215.79,215.72,215.73,393.0,213.4731,213.5325,213.4632,213.4731,393.0
2024-11-05 14:00:00,215.78,215.87,215.76,215.78,1301.0,213.5226,213.6116,213.5028,213.5226,1301.0
2024-11-05 14:05:00,215.78,215.83,215.72,215.78,1125.0,213.5226,213.572,213.4632,213.5226,1125.0
2024-11-05 14:10:00,215.8,215.8,215.67,215.68,2071.0,213.5424,213.5424,213.4137,213.4236,2071.0
2024-11-05 14:15:00,215.7,215.86,215.69,215.86,1661.0,213.4434,213.6017,213.4335,213.6017,1661.0
2024-11-05 14:20:00,215.67,215.86,215.67,215.85,1554.0,213.4137,213.6017,213.4137,213.5918,1554.0
2024-11-05 14:25:00,215.88,215.88,215.65,215.71,2700.0,213.6215,213.6215,213.3939,213.4533,2700.0
2024-11-05 14:30:00,215.6,215.68,215.59,215.59,375.0,213.3445,213.4236,213.3346,213.3346,375.0
2024-11-05 14:35:00,215.68,215.77,215.59,215.77,3562.0,213.4236,213.5127,213.3346,213.5127,3562.0
2024-11-05 14:40:00,215.74,215.75,215.68,215.73,1322.0,213.483,213.4929,213.4236,213.4731,1322.0
2024-11-05 14:45:00,215.65,215.69,215.5,215.61,3190.0,213.3939,213.4335,213.2455,213.3543,3190.0
2024-11-05 14:50:00,215.53,215.6,215.45,215.47,1882.0,213.2752,213.3445,213.196,213.2158,1882.0
2024-11-05 14:55:00,215.48,215.7,215.48,215.62,3301.0,213.2257,213.4434,213.2257,213.3642,3301.0
2024-11-05 15:00:00,215.62,215.77,215.61,215.73,3785.0,213.3642,213.5127,213.3543,213.4731,3785.0
2024-11-05 15:05:00,215.73,215.73,215.57,215.63,2570.0,213.4731,213.4731,213.3148,213.3741,2570.0
2024-11-05 15:10:00,215.64,215.71,215.62,215.66,5479.0,213.384,213.4533,213.3642,213.4038,5479.0
2024-11-05 15:15:00,215.62,215.62,215.48,215.48,900.0,213.3642,213.3642,213.2257,213.2257,900.0
2024-11-05 15:20:00,215.37,215.42,215.34,215.34,1750.0,213.1169,213.1663,213.0872,213.0872,1750.0
2024-11-05 15:25:00,215.4,215.59,215.4,215.58,3877.0,213.1465,213.3346,213.1465,213.3247,3877.0
2024-11-05 15:30:00,215.56,215.62,215.4,215.47,5652.0,213.3049,213.3642,213.1465,213.2158,5652.0
2024-11-05 15:35:00,215.44,215.44,215.28,215.31,3437.0,213.1861,213.1861,213.0278,213.0575,3437.0
2024-11-05 15:40:00,215.24,215.37,215.24,215.28,4791.0,212.9882,213.1169,212.9882,213.0278,4791.0
2024-11-05 15:45:00,215.26,215.31,215.12,215.13,9040.0,213.008,213.0575,212.8695,212.8794,9040.0
2024-11-05 15:50:00,215.23,215.64,215.17,215.64,17400.0,212.9783,213.384,212.9189,213.384,17400.0
2024-11-05 15:55:00,215.64,215.9,215.55,215.85,67853.0,213.384,213.6413,213.295,213.5918,67853.0
2024-11-06 09:30:00,219.91,219.91,217.87,218.64,73174.0,217.6094,217.6094,215.5907,216.3526,73174.0
2024-11-06 09:35:00,218.61,218.73,217.0,217.0,31919.0,216.323,216.4417,214.7298,214.7298,31919.0
2024-11-06 09:40:00,217.08,217.53,216.42,216.63,19017.0,214.809,215.2543,214.1559,214.3637,19017.0
2024-11-06 09:45:00,216.83,217.7,216.69,217.38,69730.0,214.5616,215.4225,214.423,215.1058,69730.0
2024-11-06 09:50:00,217.38,218.56,216.87,218.21,43343.0,215.1058,216.2735,214.6012,215.9271,43343.0
2024-11-06 09:55:00,218.09,218.42,217.28,217.79,29323.0,215.8084,216.1349,215.0069,215.5115,29323.0
2024-11-06 10:00:00,218.0,218.06,217.21,217.33,34924.0,215.7193,215.7787,214.9376,215.0564,34924.0
2024-11-06 10:05:00,217.53,218.97,217.05,218.81,43363.0,215.2543,216.6792,214.7793,216.5209,43363.0
2024-11-06 10:10:00,218.81,219.53,218.32,218.54,27957.0,216.5209,217.2333,216.036,216.2537,27957.0
2024-11-06 10:15:00,218.51,219.73,218.51,219.5,29770.0,216.224,217.4312,216.224,217.2036,29770.0
2024-11-06 10:20:00,219.69,220.3,219.4,219.48,45777.0,217.3917,217.9953,217.1047,217.1839,45777.0
2024-11-06 10:25:00,219.49,219.49,218.58,218.84,22417.0,217.1938,217.1938,216.2933,216.5506,22417.0
2024-11-06 10:30:00,218.57,218.84,218.12,218.41,19043.0,216.2834,216.5506,215.8381,216.1251,19043.0
2024-11-06 10:35:00,218.47,218.52,218.12,218.38,13618.0,216.1844,216.2339,215.8381,216.0954,13618.0
2024-11-06 10:40:00,218.38,219.0,218.25,218.55,12467.0,216.0954,216.7089,215.9667,216.2636,12467.0
2024-11-06 10:45:00,218.68,219.13,218.39,218.51,26466.0,216.3922,216.8375,216.1053,216.224,26466.0
2024-11-06 10:50:00,218.35,218.53,217.81,218.06,12243.0,216.0657,216.2438,215.5313,215.7787,12243.0
2024-11-06 10:55:00,218.26,218.43,218.05,218.15,12145.0,215.9766,216.1448,215.7688,215.8678,12145.0
2024-11-06 11:00:00,218.35,218.55,218.24,218.33,7338.0,216.0657,216.2636,215.9568,216.0459,7338.0
2024-11-06 11:05:00,218.2,218.55,218.19,218.51,12807.0,215.9172,216.2636,215.9074,216.224,12807.0
2024-11-06 11:10:00,218.51,218.95,218.5,218.9,8431.0,216.224,216.6594,216.2141,216.6099,8431.0
2024-11-06 11:15:00,218.92,219.18,218.7,219.12,13313.0,216.6297,216.887,216.412,216.8276,13313.0
2024-11-06 11:20:00,219.12,219.46,219.09,219.19,18543.0,216.8276,217.1641,216.7979,216.8969,18543.0
2024-11-06 11:25:00,219.17,219.62,219.15,219.62,8215.0,216.8771,217.3224,216.8573,217.3224,8215.0
2024-11-06 11:30:00,219.62,219.84,219.45,219.45,4921.0,217.3224,217.5401,217.1542,217.1542,4921.0
2024-11-06 11:35:00,219.35,219.58,219.01,219.15,6658.0,217.0552,217.2828,216.7188,216.8573,6658.0
2024-11-06 11:40:00,219.09,219.16,218.79,218.92,5331.0,216.7979,216.8672,216.5011,216.6297,5331.0
2024-11-06 11:45:00,219.03,219.16,218.83,219.14,4785.0,216.7386,216.8672,216.5407,216.8474,4785.0
2024-11-06 11:50:00,219.14,219.36,218.84,218.86,6365.0,216.8474,217.0651,216.5506,216.5703,6365.0
2024-11-06 11:55:00,218.96,219.25,218.87,219.13,8189.0,216.6693,216.9563,216.5802,216.8375,8189.0
2024-11-06 12:00:00,219.15,219.15,218.83,218.91,7967.0,216.8573,216.8573,216.5407,216.6198,7967.0
2024-11-06 12:05:00,218.99,219.19,218.77,218.81,13922.0,216.699,216.8969,216.4813,216.5209,13922.0
2024-11-06 12:10:00,218.87,219.16,218.75,219.11,7759.0,216.5802,216.8672,216.4615,216.8177,7759.0
2024-11-06 12:15:00,218.89,219.08,218.83,218.86,3702.0,216.6,216.788,216.5407,216.5703,3702.0
2024-11-06 12:20:00,218.91,219.01,218.81,218.83,6824.0,216.6198,216.7188,216.5209,216.5407,6824.0
2024-11-06 12:25:00,218.83,218.95,218.78,218.82,7945.0,216.5407,216.6594,216.4912,216.5308,7945.0
2024-11-06 12:30:00,218.85,219.03,218.8,218.97,6672.0,216.5604,216.7386,216.511,216.6792,6672.0
2024-11-06 12:35:00,219.04,219.42,218.95,219.03,6897.0,216.7485,217.1245,216.6594,216.7386,6897.0
2024-11-06 12:40:00,219.0,219.18,218.76,218.86,4542.0,216.7089,216.887,216.4714,216.5703,4542.0
2024-11-06 12:45:00,218.9,219.05,218.83,218.88,3596.0,216.6099,216.7584,216.5407,216.5901,3596.0
2024-11-06 12:50:00,218.82,218.93,218.55,218.69,6342.0,216.5308,216.6396,216.2636,216.4021,6342.0
2024-11-06 12:55:00,218.62,218.62,218.22,218.32,6581.0,216.3329,216.3329,215.937,216.036,6581.0
2024-11-06 13:00:00,218.25,218.46,218.16,218.31,8476.0,215.9667,216.1745,215.8777,216.0261,8476.0
2024-11-06 13:05:00,218.43,218.49,217.98,218.43,25909.0,216.1448,216.2042,215.6996,216.1448,25909.0
2024-11-06 13:10:00,218.43,218.73,218.4,218.45,5313.0,216.1448,216.4417,216.1152,216.1646,5313.0
2024-11-06 13:15:00,218.45,218.72,218.45,218.64,4552.0,216.1646,216.4318,216.1646,216.3526,4552.0
2024-11-06 13:20:00,218.56,218.68,218.41,218.55,6445.0,216.2735,216.3922,216.1251,216.2636,6445.0
2024-11-06 13:25:00,218.59,218.59,218.3,218.3,7180.0,216.3032,216.3032,216.0162,216.0162,7180.0
2024-11-06 13:30:00,218.32,218.41,218.16,218.26,4374.0,216.036,216.1251,215.8777,215.9766,4374.0
2024-11-06 13:35:00,218.34,218.54,218.2,218.4,9664.0,216.0558,216.2537,215.9172,216.1152,9664.0
2024-11-06 13:40:00,218.51,218.65,218.47,218.61,11302.0,216.224,216.3625,216.1844,216.323,11302.0
2024-11-06 13:45:00,218.58,218.83,218.53,218.83,7076.0,216.2933,216.5407,216.2438,216.5407,7076.0
2024-11-06 13:50:00,218.72,218.75,218.57,218.63,4877.0,216.4318,216.4615,216.2834,216.3428,4877.0
2024-11-06 13:55:00,218.6,218.6,218.37,218.58,1530.0,216.3131,216.3131,216.0855,216.2933,1530.0
2024-11-06 14:00:00,218.55,218.59,218.42,218.52,10215.0,216.2636,216.3032,216.1349,216.2339,10215.0
2024-11-06 14:05:00,218.44,218.57,218.11,218.3,4796.0,216.1547,216.2834,215.8282,216.0162,4796.0
2024-11-06 14:10:00,218.12,218.28,218.04,218.09,8408.0,215.8381,215.9964,215.7589,215.8084,8408.0
2024-11-06 14:15:00,218.25,218.27,217.88,218.02,7531.0,215.9667,215.9865,215.6006,215.7391,7531.0
2024-11-06 14:20:00,217.96,218.04,217.88,217.91,2425.0,215.6798,215.7589,215.6006,215.6303,2425.0
2024-11-06 14:25:00,217.98,218.19,217.96,218.05,6901.0,215.6996,215.9074,215.6798,215.7688,6901.0
2024-11-06 14:30:00,217.98,218.15,217.89,217.97,7716.0,215.6996,215.8678,215.6105,215.6897,7716.0
2024-11-06 14:35:00,218.0,218.0,217.9,217.9,1641.0,215.7193,215.7193,215.6204,215.6204,1641.0
2024-11-06 14:40:00,217.99,218.06,217.85,217.87,4351.0,215.7094,215.7787,215.5709,215.5907,4351.0
2024-11-06 14:45:00,217.94,218.36,217.93,218.18,7025.0,215.66,216.0756,215.6501,215.8975,7025.0
2024-11-06 14:50:00,218.23,218.25,218.11,218.15,5048.0,215.9469,215.9667,215.8282,215.8678,5048.0
2024-11-06 14:55:00,218.1,218.29,218.07,218.21,6700.0,215.8183,216.0063,215.7886,215.9271,6700.0
2024-11-06 15:00:00,218.21,218.29,218.13,218.23,9392.0,215.9271,216.0063,215.848,215.9469,9392.0
2024-11-06 15:05:00,218.25,218.28,218.16,218.22,5896.0,215.9667,215.9964,215.8777,215.937,5896.0
2024-11-06 15:10:00,218.26,218.41,218.24,218.29,8763.0,215.9766,216.1251,215.9568,216.0063,8763.0
2024-11-06 15:15:00,218.29,218.35,218.1,218.12,12016.0,216.0063,216.0657,215.8183,215.8381,12016.0
2024-11-06 15:20:00,218.17,218.17,217.99,218.08,8030.0,215.8876,215.8876,215.7094,215.7985,8030.0
2024-11-06 15:25:00,218.08,218.15,217.85,217.88,16245.0,215.7985,215.8678,215.5709,215.6006,16245.0
2024-11-06 15:30:00,217.92,218.02,217.7,217.99,13646.0,215.6402,215.7391,215.4225,215.7094,13646.0
2024-11-06 15:35:00,217.94,218.23,217.94,218.08,16616.0,215.66,215.9469,215.66,215.7985,16616.0
2024-11-06 15:40:00,218.09,218.43,218.08,218.33,21822.0,215.8084,216.1448,215.7985,216.0459,21822.0
2024-11-06 15:45:00,218.26,218.41,218.17,218.25,38279.0,215.9766,216.1251,215.8876,215.9667,38279.0
2024-11-06 15:50:00,218.19,219.45,218.15,219.22,96032.0,215.9074,217.1542,215.8678,216.9266,96032.0
2024-11-06 15:55:00,219.16,219.18,218.06,218.46,125637.0,216.8672,216.887,215.7787,216.1745,125637.0
2024-11-07 09:30:00,219.01,219.95,218.07,218.14,31537.0,216.7188,217.6489,215.7886,215.8579,31537.0
2024-11-07 09:35:00,218.35,218.47,217.47,217.47,3263.0,216.0657,216.1844,215.1949,215.1949,3263.0
2024-11-07 09:40:00,217.81,218.03,217.5,218.03,6059.0,215.5313,215.749,215.2246,215.749,6059.0
2024-11-07 09:45:00,217.93,218.45,217.73,218.39,3157.0,215.6501,216.1646,215.4522,216.1053,3157.0
2024-11-07 09:50:00,218.6,218.95,218.47,218.65,5832.0,216.3131,216.6594,216.1844,216.3625,5832.0
2024-11-07 09:55:00,218.6,218.87,218.6,218.61,6760.0,216.3131,216.5802,216.3131,216.323,6760.0
2024-11-07 10:00:00,218.84,219.07,218.72,219.07,5056.0,216.5506,216.7781,216.4318,216.7781,5056.0
2024-11-07 10:05:00,219.26,219.52,219.11,219.27,13638.0,216.9662,217.2234,216.8177,216.9761,13638.0
2024-11-07 10:10:00,219.15,219.45,219.0,219.09,4681.0,216.8573,217.1542,216.7089,216.7979,4681.0
2024-11-07 10:15:00,219.09,219.28,218.8,219.02,10970.0,216.7979,216.986,216.511,216.7287,10970.0
2024-11-07 10:20:00,219.02,219.28,218.83,219.28,6308.0,216.7287,216.986,216.5407,216.986,6308.0
2024-11-07 10:25:00,219.32,219.41,219.12,219.31,5909.0,217.0255,217.1146,216.8276,217.0156,5909.0
2024-11-07 10:30:00,219.33,219.68,219.3,219.49,18057.0,217.0354,217.3818,217.0057,217.1938,18057.0
2024-11-07 10:35:00,219.58,219.63,219.23,219.32,4067.0,217.2828,217.3323,216.9365,217.0255,4067.0
2024-11-07 10:40:00,219.42,219.44,219.22,219.39,2838.0,217.1245,217.1443,216.9266,217.0948,2838.0
2024-11-07 10:45:00,219.24,219.34,219.13,219.13,4708.0,216.9464,217.0453,216.8375,216.8375,4708.0
2024-11-07 10:50:00,219.05,219.54,218.92,219.48,6402.0,216.7584,217.2432,216.6297,217.1839,6402.0
2024-11-07 10:55:00,219.37,219.78,219.3,219.67,5056.0,217.075,217.4807,217.0057,217.3719,5056.0
2024-11-07 11:00:00,219.85,220.16,219.77,219.95,10141.0,217.55,217.8567,217.4708,217.6489,10141.0
2024-11-07 11:05:00,219.89,220.11,219.82,219.91,5997.0,217.5896,217.8073,217.5203,217.6094,5997.0
2024-11-07 11:10:00,219.91,220.05,219.69,219.82,5822.0,217.6094,217.7479,217.3917,217.5203,5822.0
2024-11-07 11:15:00,219.75,219.88,219.64,219.84,2785.0,217.451,217.5797,217.3422,217.5401,2785.0
2024-11-07 11:20:00,219.68,219.88,219.61,219.83,4610.0,217.3818,217.5797,217.3125,217.5302,4610.0
2024-11-07 11:25:00,219.76,219.83,219.65,219.72,2486.0,217.4609,217.5302,217.3521,217.4213,2486.0
2024-11-07 11:30:00,219.72,220.16,219.71,220.11,5141.0,217.4213,217.8567,217.4115,217.8073,5141.0
2024-11-07 11:35:00,220.05,220.17,219.98,220.14,2902.0,217.7479,217.8666,217.6786,217.837,2902.0
2024-11-07 11:40:00,220.14,220.2,219.92,220.06,2501.0,217.837,217.8963,217.6193,217.7578,2501.0
2024-11-07 11:45:00,220.06,220.16,219.83,219.92,4850.0,217.7578,217.8567,217.5302,217.6193,4850.0
2024-11-07 11:50:00,219.9,220.15,219.85,220.11,3210.0,217.5995,217.8468,217.55,217.8073,3210.0
2024-11-07 11:55:00,220.05,220.08,219.93,220.05,1723.0,217.7479,217.7776,217.6292,217.7479,1723.0
2024-11-07 12:00:00,220.14,220.5,220.05,220.43,5878.0,217.837,218.1932,217.7479,218.1239,5878.0
2024-11-07 12:05:00,220.33,220.44,220.22,220.32,2977.0,218.025,218.1338,217.9161,218.0151,2977.0
2024-11-07 12:10:00,220.37,220.4,220.03,220.05,3626.0,218.0645,218.0942,217.7281,217.7479,3626.0
2024-11-07 12:15:00,220.05,220.11,219.97,219.99,3263.0,217.7479,217.8073,217.6687,217.6885,3263.0
2024-11-07 12:20:00,219.94,220.35,219.9,220.35,5042.0,217.639,218.0448,217.5995,218.0448,5042.0
2024-11-07 12:25:00,220.21,220.42,220.21,220.25,2882.0,217.9062,218.114,217.9062,217.9458,2882.0
2024-11-07 12:30:00,220.3,220.49,220.3,220.44,6275.0,217.9953,218.1833,217.9953,218.1338,6275.0
2024-11-07 12:35:00,220.45,220.49,220.25,220.34,3053.0,218.1437,218.1833,217.9458,218.0349,3053.0
2024-11-07 12:40:00,220.26,220.42,220.14,220.25,2877.0,217.9557,218.114,217.837,217.9458,2877.0
2024-11-07 12:45:00,220.18,220.41,220.18,220.34,9895.0,217.8765,218.1041,217.8765,218.0349,9895.0
2024-11-07 12:50:00,220.36,220.54,220.33,220.45,5100.0,218.0547,218.2328,218.025,218.1437,5100.0
2024-11-07 12:55:00,220.38,220.39,220.24,220.26,3504.0,218.0744,218.0843,217.9359,217.9557,3504.0
2024-11-07 13:00:00,220.28,220.38,220.23,220.31,3443.0,217.9755,218.0744,217.926,218.0052,3443.0
2024-11-07 13:05:00,220.29,220.38,220.21,220.36,4422.0,217.9854,218.0744,217.9062,218.0547,4422.0
2024-11-07 13:10:00,220.3,220.36,219.96,219.96,11690.0,217.9953,218.0547,217.6588,217.6588,11690.0
2024-11-07 13:15:00,220.06,220.08,219.94,219.94,4802.0,217.7578,217.7776,217.639,217.639,4802.0
2024-11-07 13:20:00,219.97,219.97,219.77,219.8,1757.0,217.6687,217.6687,217.4708,217.5005,1757.0
2024-11-07 13:25:00,219.82,219.91,219.75,219.76,2812.0,217.5203,217.6094,217.451,217.4609,2812.0
2024-11-07 13:30:00,219.75,219.84,219.75,219.81,3170.0,217.451,217.5401,217.451,217.5104,3170.0
2024-11-07 13:35:00,219.72,219.99,219.61,219.98,4976.0,217.4213,217.6885,217.3125,217.6786,4976.0
2024-11-07 13:40:00,219.91,220.2,219.9,220.08,5586.0,217.6094,217.8963,217.5995,217.7776,5586.0
2024-11-07 13:45:00,220.09,220.26,220.09,220.19,5118.0,217.7875,217.9557,217.7875,217.8864,5118.0
2024-11-07 13:50:00,220.24,220.34,220.18,220.3,4758.0,217.9359,218.0349,217.8765,217.9953,4758.0
2024-11-07 13:55:00,220.3,220.37,220.08,220.19,4471.0,217.9953,218.0645,217.7776,217.8864,4471.0
2024-11-07 14:00:00,220.17,220.28,220.0,220.19,4775.0,217.8666,217.9755,217.6984,217.8864,4775.0
2024-11-07 14:05:00,220.15,220.36,219.97,220.27,5177.0,217.8468,218.0547,217.6687,217.9656,5177.0
2024-11-07 14:10:00,220.27,220.33,219.97,219.97,9273.0,217.9656,218.025,217.6687,217.6687,9273.0
2024-11-07 14:15:00,220.08,220.11,219.86,219.95,6859.0,217.7776,217.8073,217.5599,217.6489,6859.0
2024-11-07 14:20:00,219.96,220.14,219.71,220.14,5285.0,217.6588,217.837,217.4115,217.837,5285.0
2024-11-07 14:25:00,220.04,220.19,219.93,219.93,5834.0,217.738,217.8864,217.6292,217.6292,5834.0
2024-11-07 14:30:00,219.98,220.4,219.95,220.18,4907.0,217.6786,218.0942,217.6489,217.8765,4907.0
2024-11-07 14:35:00,220.17,220.22,219.95,220.02,4896.0,217.8666,217.9161,217.6489,217.7182,4896.0
2024-11-07 14:40:00,220.1,220.24,219.94,220.24,7308.0,217.7974,217.9359,217.639,217.9359,7308.0
2024-11-07 14:45:00,220.26,220.36,220.18,220.21,5249.0,217.9557,218.0547,217.8765,217.9062,5249.0
2024-11-07 14:50:00,220.21,220.35,220.01,220.01,6359.0,217.9062,218.0448,217.7083,217.7083,6359.0
2024-11-07 14:55:00,220.07,220.23,220.02,220.23,5749.0,217.7677,217.926,217.7182,217.926,5749.0
2024-11-07 15:00:00,220.24,220.42,220.13,220.26,3779.0,217.9359,218.114,217.8271,217.9557,3779.0
2024-11-07 15:05:00,220.19,220.19,219.92,219.92,2746.0,217.8864,217.8864,217.6193,217.6193,2746.0
2024-11-07 15:10:00,220.05,220.32,219.98,220.28,15953.0,217.7479,218.0151,217.6786,217.9755,15953.0
2024-11-07 15:15:00,220.28,220.57,220.28,220.57,6795.0,217.9755,218.2625,217.9755,218.2625,6795.0
2024-11-07 15:20:00,220.58,220.81,220.57,220.81,16316.0,218.2724,218.4999,218.2625,218.4999,16316.0
2024-11-07 15:25:00,220.81,220.86,220.62,220.66,10937.0,218.4999,218.5494,218.3119,218.3515,10937.0
2024-11-07 15:30:00,220.7,220.79,220.37,220.63,11771.0,218.3911,218.4802,218.0645,218.3218,11771.0
2024-11-07 15:35:00,220.65,220.87,220.61,220.67,18361.0,218.3416,218.5593,218.302,218.3614,18361.0
2024-11-07 15:40:00,220.7,220.89,220.67,220.85,10929.0,218.3911,218.5791,218.3614,218.5395,10929.0
2024-11-07 15:45:00,220.85,220.85,220.52,220.6,10262.0,218.5395,218.5395,218.213,218.2921,10262.0
2024-11-07 15:50:00,220.62,220.71,220.36,220.62,20628.0,218.3119,218.401,218.0547,218.3119,20628.0
2024-11-07 15:55:00,220.56,220.73,220.39,220.48,119968.0,218.2526,218.4208,218.0843,218.1734,119968.0
2024-11-08 09:30:00,221.89,222.59,220.44,220.78,25075.0,219.5686,220.2613,218.1338,218.4703,25075.0
2024-11-08 09:35:00,220.71,222.19,220.7,222.14,37893.0,218.401,219.8655,218.3911,219.816,37893.0
2024-11-08 09:40:00,221.98,222.91,221.97,222.9,39335.0,219.6577,220.578,219.6478,220.5681,39335.0
2024-11-08 09:45:00,222.76,222.9,222.57,222.87,30244.0,220.4295,220.5681,220.2415,220.5384,30244.0
2024-11-08 09:50:00,223.0,223.77,223.0,223.77,11685.0,220.667,221.429,220.667,221.429,11685.0
2024-11-08 09:55:00,223.66,223.7,223.26,223.63,9433.0,221.3201,221.3597,220.9243,221.2904,9433.0
2024-11-08 10:00:00,223.4,223.77,222.95,223.77,10901.0,221.0628,221.429,220.6176,221.429,10901.0
2024-11-08 10:05:00,223.77,224.3,223.54,224.02,28235.0,221.429,221.9534,221.2014,221.6764,28235.0
2024-11-08 10:10:00,224.02,224.19,223.55,223.8,8506.0,221.6764,221.8446,221.2113,221.4587,8506.0
2024-11-08 10:15:00,223.9,224.38,223.9,224.05,5950.0,221.5576,222.0326,221.5576,221.706,5950.0
2024-11-08 10:20:00,224.06,224.64,223.96,224.64,8391.0,221.7159,222.2899,221.617,222.2899,8391.0
2024-11-08 10:25:00,224.56,224.64,224.45,224.64,19217.0,222.2107,222.2899,222.1019,222.2899,19217.0
2024-11-08 10:30:00,224.64,225.38,224.51,225.09,51082.0,222.2899,223.0221,222.1612,222.7352,51082.0
2024-11-08 10:35:00,225.21,225.54,224.77,225.47,9104.0,222.8539,223.1805,222.4185,223.1112,9104.0
2024-11-08 10:40:00,225.39,225.67,225.37,225.45,6811.0,223.032,223.3091,223.0122,223.0914,6811.0
2024-11-08 10:45:00,225.35,225.78,225.28,225.66,10931.0,222.9924,223.4179,222.9232,223.2992,10931.0
2024-11-08 10:50:00,225.63,225.63,225.0,225.09,9129.0,223.2695,223.2695,222.6461,222.7352,9129.0
2024-11-08 10:55:00,225.05,225.17,225.0,225.0,10693.0,222.6956,222.8143,222.6461,222.6461,10693.0
2024-11-08 11:00:00,225.05,225.62,225.01,225.59,12557.0,222.6956,223.2596,222.656,223.2299,12557.0
2024-11-08 11:05:00,225.57,225.76,225.48,225.55,28196.0,223.2101,223.3982,223.1211,223.1904,28196.0
2024-11-08 11:10:00,225.62,225.69,225.48,225.56,16276.0,223.2596,223.3289,223.1211,223.2003,16276.0
2024-11-08 11:15:00,225.64,225.68,224.91,224.95,21722.0,223.2794,223.319,222.5571,222.5966,21722.0
2024-11-08 11:20:00,224.99,225.24,224.94,225.05,6141.0,222.6362,222.8836,222.5867,222.6956,6141.0
2024-11-08 11:25:00,225.08,225.28,224.98,225.19,13834.0,222.7253,222.9232,222.6263,222.8341,13834.0
2024-11-08 11:30:00,225.15,225.54,225.0,225.4,17467.0,222.7945,223.1805,222.6461,223.0419,17467.0
2024-11-08 11:35:00,225.36,225.5,225.36,225.4,4151.0,223.0023,223.1409,223.0023,223.0419,4151.0
2024-11-08 11:40:00,225.3,226.09,225.19,226.04,7951.0,222.943,223.7247,222.8341,223.6752,7951.0
2024-11-08 11:45:00,226.09,226.09,225.75,225.8,9241.0,223.7247,223.7247,223.3883,223.4377,9241.0
2024-11-08 11:50:00,225.86,225.86,225.73,225.83,5084.0,223.4971,223.4971,223.3685,223.4674,5084.0
2024-11-08 11:55:00,225.87,226.09,225.82,226.06,7910.0,223.507,223.7247,223.4575,223.695,7910.0
2024-11-08 12:00:00,226.09,226.09,225.75,225.77,10012.0,223.7247,223.7247,223.3883,223.4081,10012.0
2024-11-08 12:05:00,225.91,225.95,225.87,225.9,1354.0,223.5466,223.5862,223.507,223.5367,1354.0
2024-11-08 12:10:00,225.99,225.99,225.73,225.82,15401.0,223.6258,223.6258,223.3685,223.4575,15401.0
2024-11-08 12:15:00,225.78,225.85,225.61,225.8,21443.0,223.4179,223.4872,223.2497,223.4377,21443.0
2024-11-08 12:20:00,225.8,225.8,225.66,225.68,4362.0,223.4377,223.4377,223.2992,223.319,4362.0
2024-11-08 12:25:00,225.7,225.92,225.69,225.88,10569.0,223.3388,223.5565,223.3289,223.5169,10569.0
2024-11-08 12:30:00,225.91,226.01,225.88,225.99,4005.0,223.5466,223.6455,223.5169,223.6258,4005.0
2024-11-08 12:35:00,226.01,226.25,225.99,226.02,6247.0,223.6455,223.883,223.6258,223.6554,6247.0
2024-11-08 12:40:00,226.13,226.13,226.0,226.12,2805.0,223.7643,223.7643,223.6356,223.7544,2805.0
2024-11-08 12:45:00,226.1,226.28,226.1,226.21,9834.0,223.7346,223.9127,223.7346,223.8435,9834.0
2024-11-08 12:50:00,226.21,226.36,226.17,226.29,4153.0,223.8435,223.9919,223.8039,223.9226,4153.0
2024-11-08 12:55:00,226.28,226.31,225.9,225.96,22674.0,223.9127,223.9424,223.5367,223.5961,22674.0
2024-11-08 13:00:00,226.0,226.09,225.99,226.05,2188.0,223.6356,223.7247,223.6258,223.6851,2188.0
2024-11-08 13:05:00,226.01,226.08,225.85,225.86,7902.0,223.6455,223.7148,223.4872,223.4971,7902.0
2024-11-08 13:10:00,225.83,225.96,225.81,225.9,4362.0,223.4674,223.5961,223.4476,223.5367,4362.0
2024-11-08 13:15:00,225.89,225.89,225.64,225.71,3018.0,223.5268,223.5268,223.2794,223.3487,3018.0
2024-11-08 13:20:00,225.72,225.76,225.41,225.45,5657.0,223.3586,223.3982,223.0518,223.0914,5657.0
2024-11-08 13:25:00,225.53,225.73,225.47,225.71,7250.0,223.1706,223.3685,223.1112,223.3487,7250.0
2024-11-08 13:30:00,225.71,225.93,225.71,225.93,3067.0,223.3487,223.5664,223.3487,223.5664,3067.0
2024-11-08 13:35:00,225.74,225.94,225.74,225.84,3734.0,223.3784,223.5763,223.3784,223.4773,3734.0
2024-11-08 13:40:00,225.79,225.89,225.78,225.79,2825.0,223.4278,223.5268,223.4179,223.4278,2825.0
2024-11-08 13:45:00,225.83,226.0,225.83,225.98,4420.0,223.4674,223.6356,223.4674,223.6159,4420.0
2024-11-08 13:50:00,226.01,226.06,225.84,225.87,3322.0,223.6455,223.695,223.4773,223.507,3322.0
2024-11-08 13:55:00,225.87,225.91,225.58,225.59,11182.0,223.507,223.5466,223.22,223.2299,11182.0
2024-11-08 14:00:00,225.55,225.62,225.38,225.38,13698.0,223.1904,223.2596,223.0221,223.0221,13698.0
2024-11-08 14:05:00,225.41,225.5,225.32,225.37,5216.0,223.0518,223.1409,222.9628,223.0122,5216.0
2024-11-08 14:10:00,225.37,225.42,225.03,225.12,8272.0,223.0122,223.0617,222.6758,222.7649,8272.0
2024-11-08 14:15:00,225.15,225.31,225.15,225.31,4827.0,222.7945,222.9529,222.7945,222.9529,4827.0
2024-11-08 14:20:00,225.31,225.37,225.19,225.26,5261.0,222.9529,223.0122,222.8341,222.9034,5261.0
2024-11-08 14:25:00,225.25,225.39,225.19,225.34,4477.0,222.8935,223.032,222.8341,222.9826,4477.0
2024-11-08 14:30:00,225.46,225.46,225.35,225.4,2452.0,223.1013,223.1013,222.9924,223.0419,2452.0
2024-11-08 14:35:00,225.54,225.54,225.32,225.41,11247.0,223.1805,223.1805,222.9628,223.0518,11247.0
2024-11-08 14:40:00,225.37,225.55,225.34,225.34,7838.0,223.0122,223.1904,222.9826,222.9826,7838.0
2024-11-08 14:45:00,225.32,225.39,225.23,225.24,6395.0,222.9628,223.032,222.8737,222.8836,6395.0
2024-11-08 14:50:00,225.26,225.41,225.2,225.36,7184.0,222.9034,223.0518,222.844,223.0023,7184.0
2024-11-08 14:55:00,225.35,225.4,225.19,225.22,3827.0,222.9924,223.0419,222.8341,222.8638,3827.0
2024-11-08 15:00:00,225.18,225.42,225.04,225.39,7473.0,222.8242,223.0617,222.6857,223.032,7473.0
2024-11-08 15:05:00,225.4,225.4,225.21,225.34,5318.0,223.0419,223.0419,222.8539,222.9826,5318.0
2024-11-08 15:10:00,225.4,225.4,225.06,225.14,10901.0,223.0419,223.0419,222.7055,222.7846,10901.0
2024-11-08 15:15:00,225.15,225.26,225.13,225.16,2443.0,222.7945,222.9034,222.7747,222.8044,2443.0
2024-11-08 15:20:00,225.16,225.23,224.99,225.06,10388.0,222.8044,222.8737,222.6362,222.7055,10388.0
2024-11-08 15:25:00,225.06,225.09,224.82,224.88,3550.0,222.7055,222.7352,222.468,222.5274,3550.0
2024-11-08 15:30:00,224.85,224.88,224.53,224.53,12433.0,222.4977,222.5274,222.181,222.181,12433.0
2024-11-08 15:35:00,224.53,224.57,224.31,224.43,9594.0,222.181,222.2206,221.9633,222.0821,9594.0
2024-11-08 15:40:00,224.44,224.44,224.12,224.19,14057.0,222.092,222.092,221.7753,221.8446,14057.0
2024-11-08 15:45:00,224.19,224.35,224.13,224.35,17951.0,221.8446,222.0029,221.7852,222.0029,17951.0
2024-11-08 15:50:00,224.29,224.67,224.28,224.58,29728.0,221.9435,222.3196,221.9336,222.2305,29728.0
2024-11-08 15:55:00,224.63,224.63,224.06,224.1,100754.0,222.28,222.28,221.7159,221.7555,100754.0
2024-11-11 09:30:00,225.62,226.5,225.39,225.39,30194.0,223.2596,224.1304,223.032,223.032,30194.0
2024-11-11 09:35:00,225.46,225.53,224.97,225.5,11272.0,223.1013,223.1706,222.6164,223.1409,11272.0
2024-11-11 09:40:00,225.5,226.17,225.21,226.1,19197.0,223.1409,223.8039,222.8539,223.7346,19197.0
2024-11-11 09:45:00,226.0,226.49,225.15,225.55,33948.0,223.6356,224.1205,222.7945,223.1904,33948.0
2024-11-11 09:50:00,225.55,226.23,225.48,226.22,10867.0,223.1904,223.8632,223.1211,223.8533,10867.0
2024-11-11 09:55:00,226.04,226.33,225.94,226.14,4165.0,223.6752,223.9622,223.5763,223.7742,4165.0
2024-11-11 10:00:00,225.96,226.41,225.95,226.01,7297.0,223.5961,224.0414,223.5862,223.6455,7297.0
2024-11-11 10:05:00,226.15,226.19,225.58,225.58,3974.0,223.7841,223.8237,223.22,223.22,3974.0
2024-11-11 10:10:00,225.59,225.7,225.34,225.49,4955.0,223.2299,223.3388,222.9826,223.131,4955.0
2024-11-11 10:15:00,225.37,225.37,224.84,224.97,1637.0,223.0122,223.0122,222.4878,222.6164,1637.0
2024-11-11 10:20:00,225.0,225.15,224.8,224.95,5248.0,222.6461,222.7945,222.4482,222.5966,5248.0
2024-11-11 10:25:00,224.84,224.88,224.6,224.79,5321.0,222.4878,222.5274,222.2503,222.4383,5321.0
2024-11-11 10:30:00,224.67,224.88,224.35,224.35,4509.0,222.3196,222.5274,222.0029,222.0029,4509.0
2024-11-11 10:35:00,224.45,224.74,224.24,224.74,2983.0,222.1019,222.3888,221.8941,222.3888,2983.0
2024-11-11 10:40:00,224.86,225.0,224.8,224.98,3095.0,222.5076,222.6461,222.4482,222.6263,3095.0
2024-11-11 10:45:00,225.05,225.07,224.97,225.06,1566.0,222.6956,222.7154,222.6164,222.7055,1566.0
2024-11-11 10:50:00,225.05,225.32,224.94,225.31,2516.0,222.6956,222.9628,222.5867,222.9529,2516.0
2024-11-11 10:55:00,225.26,225.41,225.16,225.39,1200.0,222.9034,223.0518,222.8044,223.032,1200.0
2024-11-11 11:00:00,225.45,225.56,225.27,225.27,7061.0,223.0914,223.2003,222.9133,222.9133,7061.0
2024-11-11 11:05:00,225.25,225.28,225.08,225.15,1038.0,222.8935,222.9232,222.7253,222.7945,1038.0
2024-11-11 11:10:00,225.17,225.27,225.06,225.15,5630.0,222.8143,222.9133,222.7055,222.7945,5630.0
2024-11-11 11:15:00,225.06,225.2,224.9,224.91,5575.0,222.7055,222.844,222.5472,222.5571,5575.0
2024-11-11 11:20:00,224.81,224.88,224.59,224.77,7230.0,222.4581,222.5274,222.2404,222.4185,7230.0
2024-11-11 11:25:00,224.77,224.96,224.77,224.87,2799.0,222.4185,222.6065,222.4185,222.5175,2799.0
2024-11-11 11:30:00,224.87,225.26,224.83,225.26,2778.0,222.5175,222.9034,222.4779,222.9034,2778.0
2024-11-11 11:35:00,225.3,225.3,225.22,225.22,759.0,222.943,222.943,222.8638,222.8638,759.0
2024-11-11 11:40:00,225.37,225.4,225.16,225.17,1754.0,223.0122,223.0419,222.8044,222.8143,1754.0
2024-11-11 11:45:00,225.09,225.4,225.04,225.36,3953.0,222.7352,223.0419,222.6857,223.0023,3953.0
2024-11-11 11:50:00,225.36,225.38,225.27,225.3,1989.0,223.0023,223.0221,222.9133,222.943,1989.0
2024-11-11 11:55:00,225.23,225.33,225.16,225.24,2425.0,222.8737,222.9727,222.8044,222.8836,2425.0
2024-11-11 12:00:00,225.23,225.28,225.18,225.28,490.0,222.8737,222.9232,222.8242,222.9232,490.0
2024-11-11 12:05:00,225.24,225.27,225.11,225.11,3165.0,222.8836,222.9133,222.755,222.755,3165.0
2024-11-11 12:10:00,225.07,225.18,224.93,225.18,2563.0,222.7154,222.8242,222.5768,222.8242,2563.0
2024-11-11 12:15:00,225.2,225.2,225.1,225.11,792.0,222.844,222.844,222.7451,222.755,792.0
2024-11-11 12:20:00,225.11,225.16,225.07,225.12,1845.0,222.755,222.8044,222.7154,222.7649,1845.0
2024-11-11 12:25:00,225.06,225.24,225.02,225.24,2220.0,222.7055,222.8836,222.6659,222.8836,2220.0
2024-11-11 12:30:00,225.21,225.22,224.82,224.93,2960.0,222.8539,222.8638,222.468,222.5768,2960.0
2024-11-11 12:35:00,224.87,224.93,224.79,224.93,1600.0,222.5175,222.5768,222.4383,222.5768,1600.0
2024-11-11 12:40:00,224.95,225.02,224.84,224.86,2246.0,222.5966,222.6659,222.4878,222.5076,2246.0
2024-11-11 12:45:00,224.86,224.93,224.82,224.92,752.0,222.5076,222.5768,222.468,222.5669,752.0
2024-11-11 12:50:00,224.69,224.75,224.43,224.49,2531.0,222.3394,222.3987,222.0821,222.1414,2531.0
2024-11-11 12:55:00,224.45,224.54,224.44,224.54,1644.0,222.1019,222.1909,222.092,222.1909,1644.0
2024-11-11 13:00:00,224.48,224.53,224.41,224.44,3425.0,222.1315,222.181,222.0623,222.092,3425.0
2024-11-11 13:05:00,224.41,224.63,224.36,224.63,3207.0,222.0623,222.28,222.0128,222.28,3207.0
2024-11-11 13:10:00,224.62,224.92,224.53,224.85,6959.0,222.2701,222.5669,222.181,222.4977,6959.0
2024-11-11 13:15:00,224.94,224.97,224.79,224.86,3716.0,222.5867,222.6164,222.4383,222.5076,3716.0
2024-11-11 13:20:00,224.78,224.82,224.49,224.59,3340.0,222.4284,222.468,222.1414,222.2404,3340.0
2024-11-11 13:25:00,224.71,224.79,224.59,224.7,1749.0,222.3591,222.4383,222.2404,222.3492,1749.0
2024-11-11 13:30:00,224.6,224.66,224.5,224.61,3450.0,222.2503,222.3097,222.1513,222.2602,3450.0
2024-11-11 13:35:00,224.73,224.94,224.73,224.91,2803.0,222.3789,222.5867,222.3789,222.5571,2803.0
2024-11-11 13:40:00,224.92,225.07,224.92,224.99,4373.0,222.5669,222.7154,222.5669,222.6362,4373.0
2024-11-11 13:45:00,224.94,225.0,224.8,224.8,1432.0,222.5867,222.6461,222.4482,222.4482,1432.0
2024-11-11 13:50:00,224.91,225.09,224.84,225.09,1606.0,222.5571,222.7352,222.4878,222.7352,1606.0
2024-11-11 13:55:00,225.07,225.14,224.96,224.96,2868.0,222.7154,222.7846,222.6065,222.6065,2868.0
2024-11-11 14:00:00,225.02,225.02,224.81,224.92,3910.0,222.6659,222.6659,222.4581,222.5669,3910.0
2024-11-11 14:05:00,224.9,225.06,224.9,225.03,2111.0,222.5472,222.7055,222.5472,222.6758,2111.0
2024-11-11 14:10:00,225.0,225.14,224.97,225.12,5270.0,222.6461,222.7846,222.6164,222.7649,5270.0
2024-11-11 14:15:00,225.12,225.31,225.07,225.18,2911.0,222.7649,222.9529,222.7154,222.8242,2911.0
2024-11-11 14:20:00,225.19,225.44,225.19,225.38,3701.0,222.8341,223.0815,222.8341,223.0221,3701.0
2024-11-11 14:25:00,225.31,225.59,225.31,225.51,3065.0,222.9529,223.2299,222.9529,223.1508,3065.0
2024-11-11 14:30:00,225.51,225.52,225.25,225.32,1300.0,223.1508,223.1607,222.8935,222.9628,1300.0
2024-11-11 14:35:00,225.32,225.32,225.15,225.15,1727.0,222.9628,222.9628,222.7945,222.7945,1727.0
2024-11-11 14:40:00,225.16,225.35,225.12,225.26,4359.0,222.8044,222.9924,222.7649,222.9034,4359.0
2024-11-11 14:45:00,225.26,225.44,225.18,225.44,3429.0,222.9034,223.0815,222.8242,223.0815,3429.0
2024-11-11 14:50:00,225.45,225.53,225.29,225.34,3108.0,223.0914,223.1706,222.9331,222.9826,3108.0
2024-11-11 14:55:00,225.34,225.41,225.25,225.36,2427.0,222.9826,223.0518,222.8935,223.0023,2427.0
2024-11-11 15:00:00,225.23,225.23,224.86,224.9,6641.0,222.8737,222.8737,222.5076,222.5472,6641.0
2024-11-11 15:05:00,224.88,224.96,224.78,224.88,1852.0,222.5274,222.6065,222.4284,222.5274,1852.0
2024-11-11 15:10:00,224.89,224.89,224.48,224.48,1679.0,222.5373,222.5373,222.1315,222.1315,1679.0
2024-11-11 15:15:00,224.64,224.68,224.53,224.59,4933.0,222.2899,222.3295,222.181,222.2404,4933.0
2024-11-11 15:20:00,224.55,224.6,224.43,224.46,5751.0,222.2008,222.2503,222.0821,222.1118,5751.0
2024-11-11 15:25:00,224.48,224.49,224.39,224.46,3077.0,222.1315,222.1414,222.0425,222.1118,3077.0
2024-11-11 15:30:00,224.41,224.48,224.07,224.15,10563.0,222.0623,222.1315,221.7258,221.805,10563.0
2024-11-11 15:35:00,224.1,224.14,223.94,224.14,5662.0,221.7555,221.7951,221.5972,221.7951,5662.0
2024-11-11 15:40:00,224.14,224.22,224.05,224.05,6516.0,221.7951,221.8743,221.706,221.706,6516.0
2024-11-11 15:45:00,224.08,224.11,223.61,223.64,19550.0,221.7357,221.7654,221.2707,221.3003,19550.0
2024-11-11 15:50:00,223.61,223.76,223.38,223.65,25613.0,221.2707,221.4191,221.0431,221.3102,25613.0
2024-11-11 15:55:00,223.59,223.75,223.45,223.68,105594.0,221.2509,221.4092,221.1123,221.3399,105594.0
2024-11-12 09:30:00,225.0,225.75,224.13,224.65,26065.0,222.6461,223.3883,221.7852,222.2998,26065.0
2024-11-12 09:35:00,224.65,225.36,224.65,225.21,9670.0,222.2998,223.0023,222.2998,222.8539,9670.0
2024-11-12 09:40:00,224.98,225.5,224.51,225.09,8205.0,222.6263,223.1409,222.1612,222.7352,8205.0
2024-11-12 09:45:00,225.21,225.21,224.78,225.0,4234.0,222.8539,222.8539,222.4284,222.6461,4234.0
2024-11-12 09:50:00,225.0,225.24,224.78,225.24,8189.0,222.6461,222.8836,222.4284,222.8836,8189.0
2024-11-12 09:55:00,225.24,225.44,225.05,225.28,6661.0,222.8836,223.0815,222.6956,222.9232,6661.0
2024-11-12 10:00:00,225.01,225.33,224.91,225.15,6393.0,222.656,222.9727,222.5571,222.7945,6393.0
2024-11-12 10:05:00,225.15,225.38,225.0,225.23,4124.0,222.7945,223.0221,222.6461,222.8737,4124.0
2024-11-12 10:10:00,225.32,226.12,225.23,226.02,7661.0,222.9628,223.7544,222.8737,223.6554,7661.0
2024-11-12 10:15:00,226.12,226.32,225.93,226.32,8884.0,223.7544,223.9523,223.5664,223.9523,8884.0
2024-11-12 10:20:00,226.15,226.39,225.99,226.36,9244.0,223.7841,224.0216,223.6258,223.9919,9244.0
2024-11-12 10:25:00,226.36,226.43,225.87,225.98,8787.0,223.9919,224.0611,223.507,223.6159,8787.0
2024-11-12 10:30:00,225.94,225.96,225.74,225.9,11178.0,223.5763,223.5961,223.3784,223.5367,11178.0
2024-11-12 10:35:00,225.81,226.23,225.81,226.23,14719.0,223.4476,223.8632,223.4476,223.8632,14719.0
2024-11-12 10:40:00,226.13,226.13,225.96,226.02,7913.0,223.7643,223.7643,223.5961,223.6554,7913.0
2024-11-12 10:45:00,226.0,226.0,225.59,225.87,12005.0,223.6356,223.6356,223.2299,223.507,12005.0
2024-11-12 10:50:00,225.8,226.07,225.74,225.74,8408.0,223.4377,223.7049,223.3784,223.3784,8408.0
2024-11-12 10:55:00,225.79,226.26,225.67,226.24,6654.0,223.4278,223.8929,223.3091,223.8731,6654.0
2024-11-12 11:00:00,226.13,226.26,225.96,226.02,10975.0,223.7643,223.8929,223.5961,223.6554,10975.0
2024-11-12 11:05:00,226.02,226.18,225.86,226.09,4190.0,223.6554,223.8138,223.4971,223.7247,4190.0
2024-11-12 11:10:00,226.16,226.3,225.72,225.84,18241.0,223.794,223.9325,223.3586,223.4773,18241.0
2024-11-12 11:15:00,225.8,226.1,225.55,226.1,10228.0,223.4377,223.7346,223.1904,223.7346,10228.0
2024-11-12 11:20:00,226.04,226.1,225.65,225.8,6876.0,223.6752,223.7346,223.2893,223.4377,6876.0
2024-11-12 11:25:00,225.79,225.87,225.3,225.37,9478.0,223.4278,223.507,222.943,223.0122,9478.0
2024-11-12 11:30:00,225.37,225.37,224.75,225.05,4059.0,223.0122,223.0122,222.3987,222.6956,4059.0
2024-11-12 11:35:00,224.84,225.0,224.32,224.42,11227.0,222.4878,222.6461,221.9732,222.0722,11227.0
2024-11-12 11:40:00,224.42,224.78,224.42,224.71,6257.0,222.0722,222.4284,222.0722,222.3591,6257.0
2024-11-12 11:45:00,224.65,224.78,224.58,224.68,5642.0,222.2998,222.4284,222.2305,222.3295,5642.0
2024-11-12 11:50:00,224.66,224.81,224.42,224.5,8610.0,222.3097,222.4581,222.0722,222.1513,8610.0
2024-11-12 11:55:00,224.41,224.45,224.25,224.26,3405.0,222.0623,222.1019,221.904,221.9139,3405.0
2024-11-12 12:00:00,224.26,224.33,224.0,224.09,11949.0,221.9139,221.9831,221.6566,221.7456,11949.0
2024-11-12 12:05:00,224.08,224.11,223.98,223.98,4440.0,221.7357,221.7654,221.6368,221.6368,4440.0
2024-11-12 12:10:00,223.98,224.22,223.97,224.19,4388.0,221.6368,221.8743,221.6269,221.8446,4388.0
2024-11-12 12:15:00,224.12,224.15,223.97,223.98,4517.0,221.7753,221.805,221.6269,221.6368,4517.0
2024-11-12 12:20:00,223.99,224.21,223.88,224.21,11884.0,221.6467,221.8644,221.5378,221.8644,11884.0
2024-11-12 12:25:00,224.21,224.24,223.81,223.96,5596.0,221.8644,221.8941,221.4686,221.617,5596.0
2024-11-12 12:30:00,223.94,224.15,223.84,224.15,3941.0,221.5972,221.805,221.4982,221.805,3941.0
2024-11-12 12:35:00,224.04,224.14,224.04,224.11,1600.0,221.6962,221.7951,221.6962,221.7654,1600.0
2024-11-12 12:40:00,224.19,224.46,224.01,224.46,3850.0,221.8446,222.1118,221.6665,222.1118,3850.0
2024-11-12 12:45:00,224.45,224.64,224.36,224.47,3149.0,222.1019,222.2899,222.0128,222.1217,3149.0
2024-11-12 12:50:00,224.47,224.66,224.44,224.53,4390.0,222.1217,222.3097,222.092,222.181,4390.0
2024-11-12 12:55:00,224.55,224.55,224.21,224.32,7053.0,222.2008,222.2008,221.8644,221.9732,7053.0
2024-11-12 13:00:00,224.25,224.43,224.22,224.26,3257.0,221.904,222.0821,221.8743,221.9139,3257.0
2024-11-12 13:05:00,224.26,224.3,224.07,224.25,1050.0,221.9139,221.9534,221.7258,221.904,1050.0
2024-11-12 13:10:00,224.24,224.31,224.12,224.31,5854.0,221.8941,221.9633,221.7753,221.9633,5854.0
2024-11-12 13:15:00,224.34,224.58,224.31,224.54,4183.0,221.993,222.2305,221.9633,222.1909,4183.0
2024-11-12 13:20:00,224.54,224.7,224.54,224.7,1215.0,222.1909,222.3492,222.1909,222.3492,1215.0
2024-11-12 13:25:00,224.78,224.91,224.66,224.76,2515.0,222.4284,222.5571,222.3097,222.4086,2515.0
2024-11-12 13:30:00,224.68,224.81,224.63,224.73,4459.0,222.3295,222.4581,222.28,222.3789,4459.0
2024-11-12 13:35:00,224.81,224.97,224.79,224.83,4896.0,222.4581,222.6164,222.4383,222.4779,4896.0
2024-11-12 13:40:00,224.81,224.9,224.72,224.81,3052.0,222.4581,222.5472,222.369,222.4581,3052.0
2024-11-12 13:45:00,224.79,224.89,224.67,224.84,11115.0,222.4383,222.5373,222.3196,222.4878,11115.0
2024-11-12 13:50:00,224.85,224.87,224.78,224.79,5804.0,222.4977,222.5175,222.4284,222.4383,5804.0
2024-11-12 13:55:00,224.78,225.04,224.74,224.98,6879.0,222.4284,222.6857,222.3888,222.6263,6879.0
2024-11-12 14:00:00,224.98,225.08,224.93,224.99,2816.0,222.6263,222.7253,222.5768,222.6362,2816.0
2024-11-12 14:05:00,225.0,225.28,224.98,225.27,7327.0,222.6461,222.9232,222.6263,222.9133,7327.0
2024-11-12 14:10:00,225.27,225.55,225.26,225.45,12124.0,222.9133,223.1904,222.9034,223.0914,12124.0
2024-11-12 14:15:00,225.43,225.63,225.38,225.61,15666.0,223.0716,223.2695,223.0221,223.2497,15666.0
2024-11-12 14:20:00,225.6,225.71,225.6,225.64,8198.0,223.2398,223.3487,223.2398,223.2794,8198.0
2024-11-12 14:25:00,225.64,225.64,225.57,225.61,6176.0,223.2794,223.2794,223.2101,223.2497,6176.0
2024-11-12 14:30:00,225.63,225.71,225.59,225.59,3580.0,223.2695,223.3487,223.2299,223.2299,3580.0
2024-11-12 14:35:00,225.65,225.7,225.62,225.67,4051.0,223.2893,223.3388,223.2596,223.3091,4051.0
2024-11-12 14:40:00,225.66,225.82,225.66,225.81,3714.0,223.2992,223.4575,223.2992,223.4476,3714.0
2024-11-12 14:45:00,225.81,226.08,225.75,225.88,17523.0,223.4476,223.7148,223.3883,223.5169,17523.0
2024-11-12 14:50:00,225.92,225.92,225.61,225.66,5086.0,223.5565,223.5565,223.2497,223.2992,5086.0
2024-11-12 14:55:00,225.66,225.71,225.44,225.51,8770.0,223.2992,223.3487,223.0815,223.1508,8770.0
2024-11-12 15:00:00,225.45,225.46,225.13,225.24,8568.0,223.0914,223.1013,222.7747,222.8836,8568.0
2024-11-12 15:05:00,225.26,225.43,225.18,225.38,6848.0,222.9034,223.0716,222.8242,223.0221,6848.0
2024-11-12 15:10:00,225.36,225.36,224.99,225.04,5655.0,223.0023,223.0023,222.6362,222.6857,5655.0
2024-11-12 15:15:00,225.06,225.14,224.91,225.0,6034.0,222.7055,222.7846,222.5571,222.6461,6034.0
2024-11-12 15:20:00,225.01,225.17,224.99,225.13,10160.0,222.656,222.8143,222.6362,222.7747,10160.0
2024-11-12 15:25:00,225.13,225.13,224.94,224.94,20359.0,222.7747,222.7747,222.5867,222.5867,20359.0
2024-11-12 15:30:00,224.98,225.21,224.98,225.04,17961.0,222.6263,222.8539,222.6263,222.6857,17961.0
2024-11-12 15:35:00,225.06,225.32,224.96,225.27,11410.0,222.7055,222.9628,222.6065,222.9133,11410.0
2024-11-12 15:40:00,225.26,225.26,224.89,225.09,13622.0,222.9034,222.9034,222.5373,222.7352,13622.0
2024-11-12 15:45:00,225.04,225.09,224.92,224.98,10977.0,222.6857,222.7352,222.5669,222.6263,10977.0
2024-11-12 15:50:00,225.02,225.14,224.48,224.65,64721.0,222.6659,222.7846,222.1315,222.2998,64721.0
2024-11-12 15:55:00,224.68,225.04,224.56,224.79,150126.0,222.3295,222.6857,222.2107,222.4383,150126.0
2024-11-13 09:30:00,225.08,225.71,224.24,225.03,42523.0,222.7253,223.3487,221.8941,222.6758,42523.0
2024-11-13 09:35:00,225.36,225.68,225.24,225.67,6043.0,223.0023,223.319,222.8836,223.3091,6043.0
2024-11-13 09:40:00,225.57,225.72,225.2,225.48,14009.0,223.2101,223.3586,222.844,223.1211,14009.0
2024-11-13 09:45:00,225.54,225.65,225.37,225.47,15391.0,223.1805,223.2893,223.0122,223.1112,15391.0
2024-11-13 09:50:00,225.59,225.67,225.12,225.17,8408.0,223.2299,223.3091,222.7649,222.8143,8408.0
2024-11-13 09:55:00,225.2,225.76,225.2,225.76,6794.0,222.844,223.3982,222.844,223.3982,6794.0
2024-11-13 10:00:00,225.59,225.92,225.23,225.34,5503.0,223.2299,223.5565,222.8737,222.9826,5503.0
2024-11-13 10:05:00,225.34,225.48,225.02,225.48,9444.0,222.9826,223.1211,222.6659,223.1211,9444.0
2024-11-13 10:10:00,225.47,225.75,225.16,225.51,5629.0,223.1112,223.3883,222.8044,223.1508,5629.0
2024-11-13 10:15:00,225.37,225.43,225.15,225.27,5289.0,223.0122,223.0716,222.7945,222.9133,5289.0
2024-11-13 10:20:00,225.18,225.35,224.97,225.04,16160.0,222.8242,222.9924,222.6164,222.6857,16160.0
2024-11-13 10:25:00,225.04,225.26,224.9,225.16,3528.0,222.6857,222.9034,222.5472,222.8044,3528.0
2024-11-13 10:30:00,225.17,225.57,225.06,225.33,5251.0,222.8143,223.2101,222.7055,222.9727,5251.0
2024-11-13 10:35:00,225.64,225.82,225.34,225.77,5834.0,223.2794,223.4575,222.9826,223.4081,5834.0
2024-11-13 10:40:00,225.86,226.04,225.6,226.04,10887.0,223.4971,223.6752,223.2398,223.6752,10887.0
2024-11-13 10:45:00,226.04,226.23,226.03,226.18,2601.0,223.6752,223.8632,223.6653,223.8138,2601.0
2024-11-13 10:50:00,226.11,226.38,226.05,226.11,4104.0,223.7445,224.0117,223.6851,223.7445,4104.0
2024-11-13 10:55:00,226.15,226.5,226.0,226.36,3847.0,223.7841,224.1304,223.6356,223.9919,3847.0
2024-11-13 11:00:00,226.41,226.53,226.06,226.06,4047.0,224.0414,224.1601,223.695,223.695,4047.0
2024-11-13 11:05:00,226.06,226.17,225.87,226.13,2504.0,223.695,223.8039,223.507,223.7643,2504.0
2024-11-13 11:10:00,226.02,226.15,225.77,226.0,7703.0,223.6554,223.7841,223.4081,223.6356,7703.0
2024-11-13 11:15:00,226.09,226.25,225.95,226.17,1730.0,223.7247,223.883,223.5862,223.8039,1730.0
2024-11-13 11:20:00,225.95,226.03,225.81,225.92,2199.0,223.5862,223.6653,223.4476,223.5565,2199.0
2024-11-13 11:25:00,225.9,226.2,225.79,226.2,6094.0,223.5367,223.8336,223.4278,223.8336,6094.0
2024-11-13 11:30:00,226.03,226.21,225.93,226.06,2605.0,223.6653,223.8435,223.5664,223.695,2605.0
2024-11-13 11:35:00,226.18,226.44,226.07,226.09,6344.0,223.8138,224.071,223.7049,223.7247,6344.0
2024-11-13 11:40:00,226.13,226.31,226.12,226.28,1637.0,223.7643,223.9424,223.7544,223.9127,1637.0
2024-11-13 11:45:00,226.28,226.48,226.22,226.22,2469.0,223.9127,224.1106,223.8533,223.8533,2469.0
2024-11-13 11:50:00,226.17,226.36,226.09,226.13,6900.0,223.8039,223.9919,223.7247,223.7643,6900.0
2024-11-13 11:55:00,226.12,226.15,225.97,226.07,2822.0,223.7544,223.7841,223.606,223.7049,2822.0
2024-11-13 12:00:00,226.06,226.1,225.79,225.9,2630.0,223.695,223.7346,223.4278,223.5367,2630.0
2024-11-13 12:05:00,225.98,226.13,225.89,226.04,2608.0,223.6159,223.7643,223.5268,223.6752,2608.0
2024-11-13 12:10:00,226.05,226.2,225.94,226.19,3716.0,223.6851,223.8336,223.5763,223.8237,3716.0
2024-11-13 12:15:00,226.28,226.28,225.89,225.99,1597.0,223.9127,223.9127,223.5268,223.6258,1597.0
2024-11-13 12:20:00,225.99,225.99,225.89,225.93,1502.0,223.6258,223.6258,223.5268,223.5664,1502.0
2024-11-13 12:25:00,225.91,226.15,225.91,226.09,2645.0,223.5466,223.7841,223.5466,223.7247,2645.0
2024-11-13 12:30:00,226.1,226.3,226.1,226.19,2390.0,223.7346,223.9325,223.7346,223.8237,2390.0
2024-11-13 12:35:00,226.26,226.45,226.23,226.45,2172.0,223.8929,224.0809,223.8632,224.0809,2172.0
2024-11-13 12:40:00,226.41,226.84,226.4,226.74,7446.0,224.0414,224.4669,224.0315,224.3679,7446.0
2024-11-13 12:45:00,226.7,226.79,226.61,226.62,6173.0,224.3283,224.4174,224.2393,224.2492,6173.0
2024-11-13 12:50:00,226.66,226.73,226.39,226.63,5832.0,224.2887,224.358,224.0216,224.2591,5832.0
2024-11-13 12:55:00,226.59,226.75,226.49,226.69,4847.0,224.2195,224.3778,224.1205,224.3184,4847.0
2024-11-13 13:00:00,226.68,226.68,226.47,226.47,2843.0,224.3085,224.3085,224.1007,224.1007,2843.0
2024-11-13 13:05:00,226.42,226.46,226.21,226.25,2635.0,224.0513,224.0908,223.8435,223.883,2635.0
2024-11-13 13:10:00,226.21,226.37,226.07,226.19,3779.0,223.8435,224.0018,223.7049,223.8237,3779.0
2024-11-13 13:15:00,226.15,226.28,226.07,226.17,2575.0,223.7841,223.9127,223.7049,223.8039,2575.0
2024-11-13 13:20:00,226.23,226.31,226.12,226.31,2603.0,223.8632,223.9424,223.7544,223.9424,2603.0
2024-11-13 13:25:00,226.31,226.5,226.22,226.5,6549.0,223.9424,224.1304,223.8533,224.1304,6549.0
2024-11-13 13:30:00,226.39,226.43,226.04,226.14,2239.0,224.0216,224.0611,223.6752,223.7742,2239.0
2024-11-13 13:35:00,226.06,226.14,225.91,225.96,5880.0,223.695,223.7742,223.5466,223.5961,5880.0
2024-11-13 13:40:00,226.12,226.27,226.12,226.17,1309.0,223.7544,223.9028,223.7544,223.8039,1309.0
2024-11-13 13:45:00,226.18,226.23,226.04,226.05,1692.0,223.8138,223.8632,223.6752,223.6851,1692.0
2024-11-13 13:50:00,226.19,226.19,225.99,226.11,2032.0,223.8237,223.8237,223.6258,223.7445,2032.0
2024-11-13 13:55:00,226.03,226.23,225.99,226.07,5604.0,223.6653,223.8632,223.6258,223.7049,5604.0
2024-11-13 14:00:00,226.11,226.11,226.0,226.01,2385.0,223.7445,223.7445,223.6356,223.6455,2385.0
2024-11-13 14:05:00,226.08,226.18,226.01,226.09,1824.0,223.7148,223.8138,223.6455,223.7247,1824.0
2024-11-13 14:10:00,226.14,226.31,226.01,226.21,4804.0,223.7742,223.9424,223.6455,223.8435,4804.0
2024-11-13 14:15:00,226.23,226.23,225.9,226.04,2877.0,223.8632,223.8632,223.5367,223.6752,2877.0
2024-11-13 14:20:00,225.9,225.99,225.79,225.81,2433.0,223.5367,223.6258,223.4278,223.4476,2433.0
2024-11-13 14:25:00,225.81,225.92,225.78,225.82,2423.0,223.4476,223.5565,223.4179,223.4575,2423.0
2024-11-13 14:30:00,225.82,225.84,225.63,225.69,3723.0,223.4575,223.4773,223.2695,223.3289,3723.0
2024-11-13 14:35:00,225.69,225.73,225.58,225.58,1620.0,223.3289,223.3685,223.22,223.22,1620.0
2024-11-13 14:40:00,225.59,225.82,225.52,225.66,4191.0,223.2299,223.4575,223.1607,223.2992,4191.0
2024-11-13 14:45:00,225.65,225.8,225.51,225.59,4520.0,223.2893,223.4377,223.1508,223.2299,4520.0
2024-11-13 14:50:00,225.56,225.61,225.41,225.55,2284.0,223.2003,223.2497,223.0518,223.1904,2284.0
2024-11-13 14:55:00,225.52,225.52,225.38,225.42,2906.0,223.1607,223.1607,223.0221,223.0617,2906.0
2024-11-13 15:00:00,225.42,225.64,225.41,225.58,4107.0,223.0617,223.2794,223.0518,223.22,4107.0
2024-11-13 15:05:00,225.58,225.76,225.52,225.72,3599.0,223.22,223.3982,223.1607,223.3586,3599.0
2024-11-13 15:10:00,225.72,225.92,225.67,225.84,3790.0,223.3586,223.5565,223.3091,223.4773,3790.0
2024-11-13 15:15:00,225.84,226.05,225.7,225.72,7927.0,223.4773,223.6851,223.3388,223.3586,7927.0
2024-11-13 15:20:00,225.76,226.05,225.74,226.05,7132.0,223.3982,223.6851,223.3784,223.6851,7132.0
2024-11-13 15:25:00,226.03,226.07,225.96,226.06,7087.0,223.6653,223.7049,223.5961,223.695,7087.0
2024-11-13 15:30:00,226.04,226.1,225.84,225.97,9412.0,223.6752,223.7346,223.4773,223.606,9412.0
2024-11-13 15:35:00,225.97,226.14,225.94,226.01,6471.0,223.606,223.7742,223.5763,223.6455,6471.0
2024-11-13 15:40:00,226.07,226.09,225.89,225.94,4743.0,223.7049,223.7247,223.5268,223.5763,4743.0
2024-11-13 15:45:00,225.94,226.06,225.69,225.81,7971.0,223.5763,223.695,223.3289,223.4476,7971.0
2024-11-13 15:50:00,225.7,225.79,225.58,225.58,16699.0,223.3388,223.4278,223.22,223.22,16699.0
2024-11-13 15:55:00,225.59,225.73,225.36,225.67,80197.0,223.2299,223.3685,223.0023,223.3091,80197.0
2024-11-14 09:30:00,224.66,225.55,224.32,225.32,22563.0,222.3097,223.1904,221.9732,222.9628,22563.0
2024-11-14 09:35:00,224.78,225.01,223.9,223.97,5758.0,222.4284,222.656,221.5576,221.6269,5758.0
2024-11-14 09:40:00,224.07,224.44,223.87,224.4,2760.0,221.7258,222.092,221.5279,222.0524,2760.0
2024-11-14 09:45:00,224.31,224.65,224.14,224.65,4902.0,221.9633,222.2998,221.7951,222.2998,4902.0
2024-11-14 09:50:00,224.58,224.71,224.31,224.59,2207.0,222.2305,222.3591,221.9633,222.2404,2207.0
2024-11-14 09:55:00,224.58,224.76,224.38,224.42,12297.0,222.2305,222.4086,222.0326,222.0722,12297.0
2024-11-14 10:00:00,224.56,224.66,223.63,223.63,4393.0,222.2107,222.3097,221.2904,221.2904,4393.0
2024-11-14 10:05:00,223.77,223.77,223.51,223.53,1976.0,221.429,221.429,221.1717,221.1915,1976.0
2024-11-14 10:10:00,223.55,223.57,222.9,222.9,3348.0,221.2113,221.2311,220.5681,220.5681,3348.0
2024-11-14 10:15:00,222.99,223.35,222.96,222.96,3562.0,220.6571,221.0134,220.6275,220.6275,3562.0
2024-11-14 10:20:00,222.98,223.4,222.89,223.4,3954.0,220.6472,221.0628,220.5582,221.0628,3954.0
2024-11-14 10:25:00,223.19,223.62,223.19,223.47,8500.0,220.855,221.2805,220.855,221.1321,8500.0
2024-11-14 10:30:00,223.61,223.65,223.58,223.65,1390.0,221.2707,221.3102,221.241,221.3102,1390.0
2024-11-14 10:35:00,223.6,223.6,223.27,223.37,4765.0,221.2608,221.2608,220.9342,221.0332,4765.0
2024-11-14 10:40:00,223.34,223.34,223.08,223.09,5453.0,221.0035,221.0035,220.7462,220.7561,5453.0
2024-11-14 10:45:00,223.09,223.45,222.94,222.97,7644.0,220.7561,221.1123,220.6077,220.6373,7644.0
2024-11-14 10:50:00,222.91,222.95,222.72,222.85,1251.0,220.578,220.6176,220.39,220.5186,1251.0
2024-11-14 10:55:00,222.9,223.29,222.79,223.09,6982.0,220.5681,220.954,220.4592,220.7561,6982.0
2024-11-14 11:00:00,222.98,222.98,222.66,222.75,3307.0,220.6472,220.6472,220.3306,220.4196,3307.0
2024-11-14 11:05:00,222.58,222.71,222.55,222.64,1934.0,220.2514,220.3801,220.2217,220.3108,1934.0
2024-11-14 11:10:00,222.76,223.19,222.67,223.19,1686.0,220.4295,220.855,220.3405,220.855,1686.0
2024-11-14 11:15:00,223.19,223.34,223.16,223.2,2179.0,220.855,221.0035,220.8254,220.8649,2179.0
2024-11-14 11:20:00,223.25,223.33,223.11,223.28,2817.0,220.9144,220.9936,220.7759,220.9441,2817.0
2024-11-14 11:25:00,223.37,223.38,222.89,222.89,4037.0,221.0332,221.0431,220.5582,220.5582,4037.0
2024-11-14 11:30:00,222.89,222.99,222.65,222.67,3190.0,220.5582,220.6571,220.3207,220.3405,3190.0
2024-11-14 11:35:00,222.55,222.81,222.55,222.81,1262.0,220.2217,220.479,220.2217,220.479,1262.0
2024-11-14 11:40:00,222.78,222.84,222.6,222.6,3004.0,220.4493,220.5087,220.2712,220.2712,3004.0
2024-11-14 11:45:00,222.52,222.62,222.46,222.52,2571.0,220.1921,220.291,220.1327,220.1921,2571.0
2024-11-14 11:50:00,222.44,222.53,222.29,222.46,3879.0,220.1129,220.202,219.9645,220.1327,3879.0
2024-11-14 11:55:00,222.39,222.56,222.38,222.52,3194.0,220.0634,220.2316,220.0535,220.1921,3194.0
2024-11-14 12:00:00,222.52,222.56,222.28,222.5,2389.0,220.1921,220.2316,219.9546,220.1723,2389.0
2024-11-14 12:05:00,222.52,222.62,222.44,222.5,1729.0,220.1921,220.291,220.1129,220.1723,1729.0
2024-11-14 12:10:00,222.43,222.43,222.22,222.25,4838.0,220.103,220.103,219.8952,219.9249,4838.0
2024-11-14 12:15:00,222.25,222.29,222.14,222.24,2901.0,219.9249,219.9645,219.816,219.915,2901.0
2024-11-14 12:20:00,222.15,222.29,222.14,222.17,3585.0,219.8259,219.9645,219.816,219.8457,3585.0
2024-11-14 12:25:00,222.17,222.39,221.97,222.31,5611.0,219.8457,220.0634,219.6478,219.9843,5611.0
2024-11-14 12:30:00,222.31,222.34,221.89,222.34,4021.0,219.9843,220.0139,219.5686,220.0139,4021.0
2024-11-14 12:35:00,222.34,222.73,222.34,222.58,3769.0,220.0139,220.3999,220.0139,220.2514,3769.0
2024-11-14 12:40:00,222.69,223.0,222.58,222.98,7523.0,220.3603,220.667,220.2514,220.6472,7523.0
2024-11-14 12:45:00,222.93,222.96,222.61,222.72,5352.0,220.5978,220.6275,220.2811,220.39,5352.0
2024-11-14 12:50:00,222.78,223.06,222.66,223.06,2705.0,220.4493,220.7264,220.3306,220.7264,2705.0
2024-11-14 12:55:00,223.04,223.04,222.85,222.88,4105.0,220.7066,220.7066,220.5186,220.5483,4105.0
2024-11-14 13:00:00,222.88,222.92,222.65,222.87,8614.0,220.5483,220.5879,220.3207,220.5384,8614.0
2024-11-14 13:05:00,222.89,222.9,222.78,222.78,508.0,220.5582,220.5681,220.4493,220.4493,508.0
2024-11-14 13:10:00,223.01,223.01,222.79,222.95,1337.0,220.6769,220.6769,220.4592,220.6176,1337.0
2024-11-14 13:15:00,222.9,222.91,222.79,222.84,3989.0,220.5681,220.578,220.4592,220.5087,3989.0
2024-11-14 13:20:00,222.93,222.99,222.68,222.84,3751.0,220.5978,220.6571,220.3504,220.5087,3751.0
2024-11-14 13:25:00,222.81,222.88,222.79,222.8,1410.0,220.479,220.5483,220.4592,220.4691,1410.0
2024-11-14 13:30:00,222.8,222.8,222.46,222.5,4843.0,220.4691,220.4691,220.1327,220.1723,4843.0
2024-11-14 13:35:00,222.48,222.49,222.15,222.17,5861.0,220.1525,220.1624,219.8259,219.8457,5861.0
2024-11-14 13:40:00,222.15,222.45,222.07,222.28,5198.0,219.8259,220.1228,219.7468,219.9546,5198.0
2024-11-14 13:45:00,222.2,222.37,222.2,222.37,1253.0,219.8754,220.0436,219.8754,220.0436,1253.0
2024-11-14 13:50:00,222.31,222.42,222.2,222.4,9461.0,219.9843,220.0931,219.8754,220.0733,9461.0
2024-11-14 13:55:00,222.32,222.51,222.22,222.29,10191.0,219.9941,220.1822,219.8952,219.9645,10191.0
2024-11-14 14:00:00,222.38,222.92,222.38,222.76,4725.0,220.0535,220.5879,220.0535,220.4295,4725.0
2024-11-14 14:05:00,222.81,222.81,222.59,222.66,3332.0,220.479,220.479,220.2613,220.3306,3332.0
2024-11-14 14:10:00,222.7,222.72,222.55,222.65,2714.0,220.3702,220.39,220.2217,220.3207,2714.0
2024-11-14 14:15:00,222.69,223.04,222.59,222.95,8626.0,220.3603,220.7066,220.2613,220.6176,8626.0
2024-11-14 14:20:00,222.91,223.1,222.73,222.73,5019.0,220.578,220.766,220.3999,220.3999,5019.0
2024-11-14 14:25:00,222.71,222.8,222.6,222.79,1327.0,220.3801,220.4691,220.2712,220.4592,1327.0
2024-11-14 14:30:00,222.73,222.8,222.56,222.68,2150.0,220.3999,220.4691,220.2316,220.3504,2150.0
2024-11-14 14:35:00,222.79,222.79,222.51,222.72,3080.0,220.4592,220.4592,220.1822,220.39,3080.0
2024-11-14 14:40:00,222.76,222.76,222.53,222.53,1240.0,220.4295,220.4295,220.202,220.202,1240.0
2024-11-14 14:45:00,222.73,222.73,222.52,222.55,2352.0,220.3999,220.3999,220.1921,220.2217,2352.0
2024-11-14 14:50:00,222.59,222.7,222.56,222.67,5154.0,220.2613,220.3702,220.2316,220.3405,5154.0
2024-11-14 14:55:00,222.7,222.7,222.43,222.59,5993.0,220.3702,220.3702,220.103,220.2613,5993.0
2024-11-14 15:00:00,222.41,222.49,222.13,222.29,2951.0,220.0832,220.1624,219.8061,219.9645,2951.0
2024-11-14 15:05:00,222.21,222.21,221.88,221.91,3551.0,219.8853,219.8853,219.5588,219.5884,3551.0
2024-11-14 15:10:00,221.94,222.2,221.92,222.15,4108.0,219.6181,219.8754,219.5983,219.8259,4108.0
2024-11-14 15:15:00,222.18,222.57,222.08,222.41,12501.0,219.8556,220.2415,219.7567,220.0832,12501.0
2024-11-14 15:20:00,222.34,222.45,222.28,222.38,5077.0,220.0139,220.1228,219.9546,220.0535,5077.0
2024-11-14 15:25:00,222.32,222.39,222.19,222.27,4867.0,219.9941,220.0634,219.8655,219.9447,4867.0
2024-11-14 15:30:00,222.27,222.34,222.13,222.16,5142.0,219.9447,220.0139,219.8061,219.8358,5142.0
2024-11-14 15:35:00,222.15,222.28,222.05,222.28,8428.0,219.8259,219.9546,219.727,219.9546,8428.0
2024-11-14 15:40:00,222.3,222.31,222.19,222.21,8552.0,219.9744,219.9843,219.8655,219.8853,8552.0
2024-11-14 15:45:00,222.15,222.17,221.86,221.89,10911.0,219.8259,219.8457,219.539,219.5686,10911.0
2024-11-14 15:50:00,221.92,221.94,221.77,221.77,28389.0,219.5983,219.6181,219.4499,219.4499,28389.0
2024-11-14 15:55:00,221.82,221.93,221.57,221.69,95876.0,219.4994,219.6082,219.252,219.3707,95876.0
2024-11-15 09:30:00,219.51,221.53,219.23,220.5,109388.0,217.2135,219.2124,216.9365,218.1932,109388.0
2024-11-15 09:35:00,220.5,220.99,220.26,220.59,32339.0,218.1932,218.6781,217.9557,218.2822,32339.0
2024-11-15 09:40:00,220.59,221.08,220.38,220.49,37145.0,218.2822,218.7671,218.0744,218.1833,37145.0
2024-11-15 09:45:00,220.5,220.83,220.23,220.39,25956.0,218.1932,218.5197,217.926,218.0843,25956.0
2024-11-15 09:50:00,220.48,220.65,219.98,220.05,13486.0,218.1734,218.3416,217.6786,217.7479,13486.0
2024-11-15 09:55:00,220.01,220.06,219.44,219.88,7421.0,217.7083,217.7578,217.1443,217.5797,7421.0
2024-11-15 10:00:00,219.99,220.0,219.47,219.93,7382.0,217.6885,217.6984,217.174,217.6292,7382.0
2024-11-15 10:05:00,219.78,219.79,219.1,219.29,5513.0,217.4807,217.4906,216.8078,216.9958,5513.0
2024-11-15 10:10:00,219.15,219.64,218.89,219.56,8183.0,216.8573,217.3422,216.6,217.263,8183.0
2024-11-15 10:15:00,219.66,219.79,219.45,219.59,12198.0,217.362,217.4906,217.1542,217.2927,12198.0
2024-11-15 10:20:00,219.64,219.91,219.41,219.49,4252.0,217.3422,217.6094,217.1146,217.1938,4252.0
2024-11-15 10:25:00,219.36,219.44,219.0,219.36,6893.0,217.0651,217.1443,216.7089,217.0651,6893.0
2024-11-15 10:30:00,219.43,219.44,218.84,219.09,4830.0,217.1344,217.1443,216.5506,216.7979,4830.0
2024-11-15 10:35:00,219.26,219.36,219.05,219.15,7292.0,216.9662,217.0651,216.7584,216.8573,7292.0
2024-11-15 10:40:00,219.15,219.52,218.98,219.46,6820.0,216.8573,217.2234,216.6891,217.1641,6820.0
2024-11-15 10:45:00,219.46,219.76,219.17,219.29,10816.0,217.1641,217.4609,216.8771,216.9958,10816.0
2024-11-15 10:50:00,219.33,219.63,219.22,219.22,4474.0,217.0354,217.3323,216.9266,216.9266,4474.0
2024-11-15 10:55:00,219.25,219.77,219.22,219.56,17076.0,216.9563,217.4708,216.9266,217.263,17076.0
2024-11-15 11:00:00,219.42,219.47,219.13,219.14,2303.0,217.1245,217.174,216.8375,216.8474,2303.0
2024-11-15 11:05:00,219.09,219.51,219.09,219.49,7248.0,216.7979,217.2135,216.7979,217.1938,7248.0
2024-11-15 11:10:00,219.49,219.62,219.11,219.25,13896.0,217.1938,217.3224,216.8177,216.9563,13896.0
2024-11-15 11:15:00,219.24,219.47,219.15,219.31,3796.0,216.9464,217.174,216.8573,217.0156,3796.0
2024-11-15 11:20:00,219.3,219.3,219.0,219.16,9173.0,217.0057,217.0057,216.7089,216.8672,9173.0
2024-11-15 11:25:00,219.21,219.22,219.1,219.15,1360.0,216.9167,216.9266,216.8078,216.8573,1360.0
2024-11-15 11:30:00,219.01,219.16,218.92,218.95,3017.0,216.7188,216.8672,216.6297,216.6594,3017.0
2024-11-15 11:35:00,218.82,218.97,218.67,218.93,3929.0,216.5308,216.6792,216.3823,216.6396,3929.0
2024-11-15 11:40:00,218.91,218.91,218.76,218.78,1381.0,216.6198,216.6198,216.4714,216.4912,1381.0
2024-11-15 11:45:00,218.75,219.17,218.75,219.07,4801.0,216.4615,216.8771,216.4615,216.7781,4801.0
2024-11-15 11:50:00,219.12,219.2,219.04,219.09,2900.0,216.8276,216.9068,216.7485,216.7979,2900.0
2024-11-15 11:55:00,218.98,219.07,218.89,219.06,2436.0,216.6891,216.7781,216.6,216.7683,2436.0
2024-11-15 12:00:00,219.06,219.07,218.87,218.91,3014.0,216.7683,216.7781,216.5802,216.6198,3014.0
2024-11-15 12:05:00,218.97,219.01,218.81,219.01,1308.0,216.6792,216.7188,216.5209,216.7188,1308.0
2024-11-15 12:10:00,218.94,219.3,218.84,219.28,9747.0,216.6495,217.0057,216.5506,216.986,9747.0
2024-11-15 12:15:00,219.3,219.38,219.19,219.31,3264.0,217.0057,217.0849,216.8969,217.0156,3264.0
2024-11-15 12:20:00,219.38,219.43,219.23,219.31,2502.0,217.0849,217.1344,216.9365,217.0156,2502.0
2024-11-15 12:25:00,219.31,219.42,218.99,219.02,5427.0,217.0156,217.1245,216.699,216.7287,5427.0
2024-11-15 12:30:00,218.95,219.02,218.74,218.89,3766.0,216.6594,216.7287,216.4516,216.6,3766.0
2024-11-15 12:35:00,218.88,218.89,218.59,218.69,3057.0,216.5901,216.6,216.3032,216.4021,3057.0
2024-11-15 12:40:00,218.66,218.68,218.46,218.6,4002.0,216.3724,216.3922,216.1745,216.3131,4002.0
2024-11-15 12:45:00,218.52,218.54,218.35,218.35,4954.0,216.2339,216.2537,216.0657,216.0657,4954.0
2024-11-15 12:50:00,218.29,218.6,218.22,218.51,6250.0,216.0063,216.3131,215.937,216.224,6250.0
2024-11-15 12:55:00,218.51,218.54,218.37,218.51,3531.0,216.224,216.2537,216.0855,216.224,3531.0
2024-11-15 13:00:00,218.47,218.47,218.29,218.31,2784.0,216.1844,216.1844,216.0063,216.0261,2784.0
2024-11-15 13:05:00,218.3,218.49,218.16,218.26,5072.0,216.0162,216.2042,215.8777,215.9766,5072.0
2024-11-15 13:10:00,218.3,218.3,218.16,218.18,2129.0,216.0162,216.0162,215.8777,215.8975,2129.0
2024-11-15 13:15:00,218.25,218.36,218.17,218.2,4106.0,215.9667,216.0756,215.8876,215.9172,4106.0
2024-11-15 13:20:00,218.18,218.33,218.18,218.18,3253.0,215.8975,216.0459,215.8975,215.8975,3253.0
2024-11-15 13:25:00,218.18,218.5,218.18,218.36,8902.0,215.8975,216.2141,215.8975,216.0756,8902.0
2024-11-15 13:30:00,218.37,218.37,218.17,218.24,2176.0,216.0855,216.0855,215.8876,215.9568,2176.0
2024-11-15 13:35:00,218.15,218.35,218.15,218.35,6073.0,215.8678,216.0657,215.8678,216.0657,6073.0
2024-11-15 13:40:00,218.3,218.35,218.14,218.28,5713.0,216.0162,216.0657,215.8579,215.9964,5713.0
2024-11-15 13:45:00,218.24,218.24,218.05,218.15,5467.0,215.9568,215.9568,215.7688,215.8678,5467.0
2024-11-15 13:50:00,218.11,218.22,218.03,218.11,3323.0,215.8282,215.937,215.749,215.8282,3323.0
2024-11-15 13:55:00,218.05,218.12,217.85,218.03,4952.0,215.7688,215.8381,215.5709,215.749,4952.0
2024-11-15 14:00:00,218.07,218.08,217.78,217.93,6438.0,215.7886,215.7985,215.5016,215.6501,6438.0
2024-11-15 14:05:00,218.02,218.21,217.99,218.12,4943.0,215.7391,215.9271,215.7094,215.8381,4943.0
2024-11-15 14:10:00,218.1,218.23,218.09,218.17,4646.0,215.8183,215.9469,215.8084,215.8876,4646.0
2024-11-15 14:15:00,218.19,218.27,218.0,218.0,5212.0,215.9074,215.9865,215.7193,215.7193,5212.0
2024-11-15 14:20:00,218.06,218.07,217.87,217.94,3900.0,215.7787,215.7886,215.5907,215.66,3900.0
2024-11-15 14:25:00,217.98,218.02,217.81,217.81,6500.0,215.6996,215.7391,215.5313,215.5313,6500.0
2024-11-15 14:30:00,217.81,217.88,217.69,217.88,3878.0,215.5313,215.6006,215.4126,215.6006,3878.0
2024-11-15 14:35:00,217.66,217.95,217.66,217.93,5752.0,215.3829,215.6699,215.3829,215.6501,5752.0
2024-11-15 14:40:00,217.89,218.17,217.89,218.15,4210.0,215.6105,215.8876,215.6105,215.8678,4210.0
2024-11-15 14:45:00,218.11,218.28,218.09,218.09,7183.0,215.8282,215.9964,215.8084,215.8084,7183.0
2024-11-15 14:50:00,218.08,218.15,217.78,217.78,2719.0,215.7985,215.8678,215.5016,215.5016,2719.0
2024-11-15 14:55:00,217.79,217.96,217.79,217.92,4281.0,215.5115,215.6798,215.5115,215.6402,4281.0
2024-11-15 15:00:00,217.88,217.91,217.79,217.79,3497.0,215.6006,215.6303,215.5115,215.5115,3497.0
2024-11-15 15:05:00,217.85,217.97,217.71,217.84,3472.0,215.5709,215.6897,215.4324,215.561,3472.0
2024-11-15 15:10:00,217.77,218.07,217.77,217.98,5030.0,215.4917,215.7886,215.4917,215.6996,5030.0
2024-11-15 15:15:00,218.01,218.01,217.74,217.93,5737.0,215.7292,215.7292,215.4621,215.6501,5737.0
2024-11-15 15:20:00,217.95,218.01,217.6,217.6,4441.0,215.6699,215.7292,215.3235,215.3235,4441.0
2024-11-15 15:25:00,217.68,217.77,217.52,217.52,5800.0,215.4027,215.4917,215.2444,215.2444,5800.0
2024-11-15 15:30:00,217.59,217.75,217.55,217.55,12137.0,215.3136,215.472,215.274,215.274,12137.0
2024-11-15 15:35:00,217.55,217.74,217.52,217.74,10289.0,215.274,215.4621,215.2444,215.4621,10289.0
2024-11-15 15:40:00,217.72,217.72,217.57,217.57,10816.0,215.4423,215.4423,215.2938,215.2938,10816.0
2024-11-15 15:45:00,217.61,217.63,217.39,217.4,9986.0,215.3334,215.3532,215.1157,215.1256,9986.0
2024-11-15 15:50:00,217.37,217.59,217.25,217.58,33332.0,215.0959,215.3136,214.9772,215.3037,33332.0
2024-11-15 15:55:00,217.56,217.95,217.51,217.89,121355.0,215.2839,215.6699,215.2345,215.6105,121355.0
2024-11-18 09:30:00,217.31,217.78,217.08,217.51,70031.0,215.0366,215.5016,214.809,215.2345,70031.0
2024-11-18 09:35:00,217.57,218.49,217.57,218.09,3698.0,215.2938,216.2042,215.2938,215.8084,3698.0
2024-11-18 09:40:00,218.01,219.47,218.01,219.24,9758.0,215.7292,217.174,215.7292,216.9464,9758.0
2024-11-18 09:45:00,219.16,219.16,218.64,218.85,7434.0,216.8672,216.8672,216.3526,216.5604,7434.0
2024-11-18 09:50:00,218.97,219.13,218.68,218.95,8367.0,216.6792,216.8375,216.3922,216.6594,8367.0
2024-11-18 09:55:00,218.89,219.0,218.62,218.84,21727.0,216.6,216.7089,216.3329,216.5506,21727.0
2024-11-18 10:00:00,218.98,219.31,218.84,219.18,5717.0,216.6891,217.0156,216.5506,216.887,5717.0
2024-11-18 10:05:00,219.16,219.16,218.74,218.74,2561.0,216.8672,216.8672,216.4516,216.4516,2561.0
2024-11-18 10:10:00,218.74,218.74,218.25,218.28,4139.0,216.4516,216.4516,215.9667,215.9964,4139.0
2024-11-18 10:15:00,218.38,218.43,218.21,218.21,3357.0,216.0954,216.1448,215.9271,215.9271,3357.0
2024-11-18 10:20:00,218.21,218.47,218.03,218.23,9970.0,215.9271,216.1844,215.749,215.9469,9970.0
2024-11-18 10:25:00,218.18,218.18,217.98,218.0,4182.0,215.8975,215.8975,215.6996,215.7193,4182.0
2024-11-18 10:30:00,218.0,218.0,217.76,217.93,4117.0,215.7193,215.7193,215.4819,215.6501,4117.0
2024-11-18 10:35:00,217.9,218.03,217.75,217.97,3842.0,215.6204,215.749,215.472,215.6897,3842.0
2024-11-18 10:40:00,217.89,218.1,217.85,218.01,6307.0,215.6105,215.8183,215.5709,215.7292,6307.0
2024-11-18 10:45:00,218.01,218.35,218.0,218.24,2405.0,215.7292,216.0657,215.7193,215.9568,2405.0
2024-11-18 10:50:00,218.36,218.36,218.17,218.33,1528.0,216.0756,216.0756,215.8876,216.0459,1528.0
2024-11-18 10:55:00,218.27,218.33,218.17,218.33,1400.0,215.9865,216.0459,215.8876,216.0459,1400.0
2024-11-18 11:00:00,218.3,218.49,218.12,218.17,6584.0,216.0162,216.2042,215.8381,215.8876,6584.0
2024-11-18 11:05:00,218.2,218.28,218.18,218.28,1645.0,215.9172,215.9964,215.8975,215.9964,1645.0
2024-11-18 11:10:00,218.14,218.32,218.14,218.25,3220.0,215.8579,216.036,215.8579,215.9667,3220.0
2024-11-18 11:15:00,218.25,218.32,218.2,218.2,850.0,215.9667,216.036,215.9172,215.9172,850.0
2024-11-18 11:20:00,218.26,218.66,218.2,218.66,4474.0,215.9766,216.3724,215.9172,216.3724,4474.0
2024-11-18 11:25:00,218.62,218.69,218.5,218.56,2739.0,216.3329,216.4021,216.2141,216.2735,2739.0
2024-11-18 11:30:00,218.56,218.94,218.51,218.89,3335.0,216.2735,216.6495,216.224,216.6,3335.0
2024-11-18 11:35:00,218.83,218.83,218.76,218.77,1398.0,216.5407,216.5407,216.4714,216.4813,1398.0
2024-11-18 11:40:00,218.76,218.83,218.7,218.74,1776.0,216.4714,216.5407,216.412,216.4516,1776.0
2024-11-18 11:45:00,218.78,218.97,218.77,218.91,1163.0,216.4912,216.6792,216.4813,216.6198,1163.0
2024-11-18 11:50:00,218.83,218.83,218.78,218.78,456.0,216.5407,216.5407,216.4912,216.4912,456.0
2024-11-18 11:55:00,218.81,218.81,218.65,218.76,3745.0,216.5209,216.5209,216.3625,216.4714,3745.0
2024-11-18 12:00:00,218.76,218.76,218.55,218.55,2943.0,216.4714,216.4714,216.2636,216.2636,2943.0
2024-11-18 12:05:00,218.63,218.63,218.45,218.57,1634.0,216.3428,216.3428,216.1646,216.2834,1634.0
2024-11-18 12:10:00,218.55,218.64,218.45,218.59,1528.0,216.2636,216.3526,216.1646,216.3032,1528.0
2024-11-18 12:15:00,218.57,218.66,218.53,218.54,1573.0,216.2834,216.3724,216.2438,216.2537,1573.0
2024-11-18 12:20:00,218.65,218.82,218.61,218.78,3005.0,216.3625,216.5308,216.323,216.4912,3005.0
2024-11-18 12:25:00,218.78,218.89,218.74,218.74,2463.0,216.4912,216.6,216.4516,216.4516,2463.0
2024-11-18 12:30:00,218.82,218.83,218.66,218.72,899.0,216.5308,216.5407,216.3724,216.4318,899.0
2024-11-18 12:35:00,218.6,218.75,218.6,218.75,444.0,216.3131,216.4615,216.3131,216.4615,444.0
2024-11-18 12:40:00,218.66,218.8,218.66,218.78,3237.0,216.3724,216.511,216.3724,216.4912,3237.0
2024-11-18 12:45:00,218.8,218.84,218.77,218.78,1130.0,216.511,216.5506,216.4813,216.4912,1130.0
2024-11-18 12:50:00,218.78,218.93,218.78,218.9,3884.0,216.4912,216.6396,216.4912,216.6099,3884.0
2024-11-18 12:55:00,218.93,218.97,218.88,218.92,1864.0,216.6396,216.6792,216.5901,216.6297,1864.0
2024-11-18 13:00:00,218.84,218.86,218.6,218.63,5431.0,216.5506,216.5703,216.3131,216.3428,5431.0
2024-11-18 13:05:00,218.66,218.8,218.62,218.74,6820.0,216.3724,216.511,216.3329,216.4516,6820.0
2024-11-18 13:10:00,218.79,218.87,218.74,218.75,4315.0,216.5011,216.5802,216.4516,216.4615,4315.0
2024-11-18 13:15:00,218.72,218.75,218.67,218.75,1652.0,216.4318,216.4615,216.3823,216.4615,1652.0
2024-11-18 13:20:00,218.75,218.76,218.61,218.64,2517.0,216.4615,216.4714,216.323,216.3526,2517.0
2024-11-18 13:25:00,218.65,218.73,218.6,218.61,2523.0,216.3625,216.4417,216.3131,216.323,2523.0
2024-11-18 13:30:00,218.56,218.7,218.56,218.68,2758.0,216.2735,216.412,216.2735,216.3922,2758.0
2024-11-18 13:35:00,218.59,218.59,218.32,218.4,3072.0,216.3032,216.3032,216.036,216.1152,3072.0
2024-11-18 13:40:00,218.42,218.46,218.23,218.26,2246.0,216.1349,216.1745,215.9469,215.9766,2246.0
2024-11-18 13:45:00,218.3,218.34,218.1,218.13,2502.0,216.0162,216.0558,215.8183,215.848,2502.0
2024-11-18 13:50:00,218.2,218.31,218.07,218.28,2474.0,215.9172,216.0261,215.7886,215.9964,2474.0
2024-11-18 13:55:00,218.35,218.43,218.29,218.43,2511.0,216.0657,216.1448,216.0063,216.1448,2511.0
2024-11-18 14:00:00,218.41,218.55,218.38,218.38,3539.0,216.1251,216.2636,216.0954,216.0954,3539.0
2024-11-18 14:05:00,218.35,218.44,218.3,218.3,1356.0,216.0657,216.1547,216.0162,216.0162,1356.0
2024-11-18 14:10:00,218.3,218.39,218.25,218.25,1261.0,216.0162,216.1053,215.9667,215.9667,1261.0
2024-11-18 14:15:00,218.37,218.37,218.21,218.24,1676.0,216.0855,216.0855,215.9271,215.9568,1676.0
2024-11-18 14:20:00,218.25,218.48,218.18,218.37,6539.0,215.9667,216.1943,215.8975,216.0855,6539.0
2024-11-18 14:25:00,218.42,218.42,218.34,218.37,1400.0,216.1349,216.1349,216.0558,216.0855,1400.0
2024-11-18 14:30:00,218.37,218.4,218.26,218.35,2823.0,216.0855,216.1152,215.9766,216.0657,2823.0
2024-11-18 14:35:00,218.33,218.53,218.29,218.53,5278.0,216.0459,216.2438,216.0063,216.2438,5278.0
2024-11-18 14:40:00,218.5,218.66,218.44,218.58,8238.0,216.2141,216.3724,216.1547,216.2933,8238.0
2024-11-18 14:45:00,218.57,218.64,218.53,218.53,2724.0,216.2834,216.3526,216.2438,216.2438,2724.0
2024-11-18 14:50:00,218.55,218.59,218.39,218.49,2331.0,216.2636,216.3032,216.1053,216.2042,2331.0
2024-11-18 14:55:00,218.45,218.55,218.4,218.46,2826.0,216.1646,216.2636,216.1152,216.1745,2826.0
2024-11-18 15:00:00,218.54,218.61,218.41,218.41,4440.0,216.2537,216.323,216.1251,216.1251,4440.0
2024-11-18 15:05:00,218.5,218.5,218.28,218.3,2222.0,216.2141,216.2141,215.9964,216.0162,2222.0
2024-11-18 15:10:00,218.33,218.33,218.16,218.21,4904.0,216.0459,216.0459,215.8777,215.9271,4904.0
2024-11-18 15:15:00,218.17,218.26,218.11,218.21,4130.0,215.8876,215.9766,215.8282,215.9271,4130.0
2024-11-18 15:20:00,218.14,218.18,218.07,218.11,4541.0,215.8579,215.8975,215.7886,215.8282,4541.0
2024-11-18 15:25:00,218.11,218.19,218.01,218.12,7440.0,215.8282,215.9074,215.7292,215.8381,7440.0
2024-11-18 15:30:00,218.09,218.18,217.99,218.12,7438.0,215.8084,215.8975,215.7094,215.8381,7438.0
2024-11-18 15:35:00,218.16,218.2,218.03,218.12,12328.0,215.8777,215.9172,215.749,215.8381,12328.0
2024-11-18 15:40:00,218.12,218.27,218.11,218.11,6696.0,215.8381,215.9865,215.8282,215.8282,6696.0
2024-11-18 15:45:00,218.21,218.24,217.99,218.09,7828.0,215.9271,215.9568,215.7094,215.8084,7828.0
2024-11-18 15:50:00,218.16,218.18,217.99,217.99,18278.0,215.8777,215.8975,215.7094,215.7094,18278.0
2024-11-18 15:55:00,218.02,218.35,218.02,218.26,63926.0,215.7391,216.0657,215.7391,215.9766,63926.0
2024-11-19 09:30:00,217.0,217.39,216.5,217.23,21871.0,214.7298,215.1157,214.235,214.9574,21871.0
2024-11-19 09:35:00,217.23,217.23,216.0,216.53,3870.0,214.9574,214.9574,213.7403,214.2647,3870.0
2024-11-19 09:40:00,216.47,217.08,216.16,216.79,18932.0,214.2053,214.809,213.8986,214.522,18932.0
2024-11-19 09:45:00,216.98,217.4,216.39,216.6,44306.0,214.71,215.1256,214.1262,214.334,44306.0
2024-11-19 09:50:00,216.55,216.84,216.35,216.8,46766.0,214.2845,214.5715,214.0866,214.5319,46766.0
2024-11-19 09:55:00,216.7,216.98,216.53,216.85,13008.0,214.4329,214.71,214.2647,214.5814,13008.0
2024-11-19 10:00:00,216.76,217.16,216.67,216.97,6371.0,214.4923,214.8881,214.4033,214.7001,6371.0
2024-11-19 10:05:00,216.87,217.01,216.79,216.87,6078.0,214.6012,214.7397,214.522,214.6012,6078.0
2024-11-19 10:10:00,216.97,217.18,216.88,217.17,4967.0,214.7001,214.9079,214.6111,214.898,4967.0
2024-11-19 10:15:00,217.17,217.33,216.88,217.15,1422.0,214.898,215.0564,214.6111,214.8782,1422.0
2024-11-19 10:20:00,217.24,217.39,217.17,217.26,3370.0,214.9673,215.1157,214.898,214.9871,3370.0
2024-11-19 10:25:00,217.35,217.72,217.35,217.56,4085.0,215.0761,215.4423,215.0761,215.2839,4085.0
2024-11-19 10:30:00,217.68,217.98,217.58,217.72,5361.0,215.4027,215.6996,215.3037,215.4423,5361.0
2024-11-19 10:35:00,217.76,218.31,217.76,218.31,12401.0,215.4819,216.0261,215.4819,216.0261,12401.0
2024-11-19 10:40:00,218.16,218.31,218.0,218.28,4020.0,215.8777,216.0261,215.7193,215.9964,4020.0
2024-11-19 10:45:00,218.26,218.43,218.14,218.23,5405.0,215.9766,216.1448,215.8579,215.9469,5405.0
2024-11-19 10:50:00,218.22,218.29,217.97,218.2,5394.0,215.937,216.0063,215.6897,215.9172,5394.0
2024-11-19 10:55:00,218.2,218.25,218.07,218.18,3195.0,215.9172,215.9667,215.7886,215.8975,3195.0
2024-11-19 11:00:00,218.27,218.48,218.11,218.48,5082.0,215.9865,216.1943,215.8282,216.1943,5082.0
2024-11-19 11:05:00,218.39,218.48,218.32,218.45,14510.0,216.1053,216.1943,216.036,216.1646,14510.0
2024-11-19 11:10:00,218.39,218.59,218.38,218.38,6071.0,216.1053,216.3032,216.0954,216.0954,6071.0
2024-11-19 11:15:00,218.31,218.72,218.31,218.63,3919.0,216.0261,216.4318,216.0261,216.3428,3919.0
2024-11-19 11:20:00,218.68,218.76,218.61,218.75,4707.0,216.3922,216.4714,216.323,216.4615,4707.0
2024-11-19 11:25:00,218.73,218.76,218.61,218.71,4914.0,216.4417,216.4714,216.323,216.4219,4914.0
2024-11-19 11:30:00,218.7,218.79,218.57,218.59,6860.0,216.412,216.5011,216.2834,216.3032,6860.0
2024-11-19 11:35:00,218.68,219.05,218.5,219.05,22583.0,216.3922,216.7584,216.2141,216.7584,22583.0
2024-11-19 11:40:00,218.94,219.0,218.9,218.99,5266.0,216.6495,216.7089,216.6099,216.699,5266.0
2024-11-19 11:45:00,219.0,219.14,218.98,219.08,3914.0,216.7089,216.8474,216.6891,216.788,3914.0
2024-11-19 11:50:00,219.14,219.17,219.08,219.15,2206.0,216.8474,216.8771,216.788,216.8573,2206.0
2024-11-19 11:55:00,219.15,219.32,219.15,219.24,4530.0,216.8573,217.0255,216.8573,216.9464,4530.0
2024-11-19 12:00:00,219.24,219.43,219.23,219.43,3377.0,216.9464,217.1344,216.9365,217.1344,3377.0
2024-11-19 12:05:00,219.42,219.44,219.29,219.39,2767.0,217.1245,217.1443,216.9958,217.0948,2767.0
2024-11-19 12:10:00,219.47,219.49,219.16,219.26,21794.0,217.174,217.1938,216.8672,216.9662,21794.0
2024-11-19 12:15:00,219.24,219.26,219.04,219.18,5156.0,216.9464,216.9662,216.7485,216.887,5156.0
2024-11-19 12:20:00,219.18,219.23,219.01,219.13,9804.0,216.887,216.9365,216.7188,216.8375,9804.0
2024-11-19 12:25:00,219.1,219.24,219.03,219.18,5797.0,216.8078,216.9464,216.7386,216.887,5797.0
2024-11-19 12:30:00,219.1,219.25,219.07,219.09,3097.0,216.8078,216.9563,216.7781,216.7979,3097.0
2024-11-19 12:35:00,219.11,219.3,219.1,219.29,4328.0,216.8177,217.0057,216.8078,216.9958,4328.0
2024-11-19 12:40:00,219.32,219.33,219.04,219.09,5983.0,217.0255,217.0354,216.7485,216.7979,5983.0
2024-11-19 12:45:00,219.14,219.17,219.1,219.17,2334.0,216.8474,216.8771,216.8078,216.8771,2334.0
2024-11-19 12:50:00,219.12,219.19,219.07,219.13,4422.0,216.8276,216.8969,216.7781,216.8375,4422.0
2024-11-19 12:55:00,219.08,219.19,219.08,219.19,2412.0,216.788,216.8969,216.788,216.8969,2412.0
2024-11-19 13:00:00,219.09,219.17,219.0,219.09,4464.0,216.7979,216.8771,216.7089,216.7979,4464.0
2024-11-19 13:05:00,219.13,219.19,219.03,219.1,4353.0,216.8375,216.8969,216.7386,216.8078,4353.0
2024-11-19 13:10:00,219.02,219.13,219.02,219.1,1578.0,216.7287,216.8375,216.7287,216.8078,1578.0
2024-11-19 13:15:00,219.09,219.13,218.96,218.96,5919.0,216.7979,216.8375,216.6693,216.6693,5919.0
2024-11-19 13:20:00,218.9,218.97,218.89,218.97,2431.0,216.6099,216.6792,216.6,216.6792,2431.0
2024-11-19 13:25:00,218.94,219.08,218.93,219.08,2761.0,216.6495,216.788,216.6396,216.788,2761.0
2024-11-19 13:30:00,219.03,219.13,219.02,219.11,3243.0,216.7386,216.8375,216.7287,216.8177,3243.0
2024-11-19 13:35:00,219.12,219.2,219.09,219.2,6285.0,216.8276,216.9068,216.7979,216.9068,6285.0
2024-11-19 13:40:00,219.17,219.26,219.13,219.19,4233.0,216.8771,216.9662,216.8375,216.8969,4233.0
2024-11-19 13:45:00,219.19,219.59,219.19,219.58,5621.0,216.8969,217.2927,216.8969,217.2828,5621.0
2024-11-19 13:50:00,219.53,219.6,219.52,219.56,3594.0,217.2333,217.3026,217.2234,217.263,3594.0
2024-11-19 13:55:00,219.57,219.59,219.48,219.54,7585.0,217.2729,217.2927,217.1839,217.2432,7585.0
2024-11-19 14:00:00,219.54,219.61,219.51,219.52,7270.0,217.2432,217.3125,217.2135,217.2234,7270.0
2024-11-19 14:05:00,219.53,219.61,219.52,219.57,9045.0,217.2333,217.3125,217.2234,217.2729,9045.0
2024-11-19 14:10:00,219.59,219.6,219.48,219.51,3966.0,217.2927,217.3026,217.1839,217.2135,3966.0
2024-11-19 14:15:00,219.58,219.58,219.4,219.47,8842.0,217.2828,217.2828,217.1047,217.174,8842.0
2024-11-19 14:20:00,219.52,219.71,219.49,219.49,13318.0,217.2234,217.4115,217.1938,217.1938,13318.0
2024-11-19 14:25:00,219.46,219.53,219.38,219.44,5341.0,217.1641,217.2333,217.0849,217.1443,5341.0
2024-11-19 14:30:00,219.43,219.49,219.2,219.27,5302.0,217.1344,217.1938,216.9068,216.9761,5302.0
2024-11-19 14:35:00,219.22,219.22,218.92,219.1,11233.0,216.9266,216.9266,216.6297,216.8078,11233.0
2024-11-19 14:40:00,218.99,219.17,218.98,219.16,2837.0,216.699,216.8771,216.6891,216.8672,2837.0
2024-11-19 14:45:00,219.18,219.19,218.84,219.06,4389.0,216.887,216.8969,216.5506,216.7683,4389.0
2024-11-19 14:50:00,219.05,219.1,218.97,219.09,6446.0,216.7584,216.8078,216.6792,216.7979,6446.0
2024-11-19 14:55:00,219.14,219.37,219.09,219.31,8317.0,216.8474,217.075,216.7979,217.0156,8317.0
2024-11-19 15:00:00,219.27,219.32,219.11,219.15,14798.0,216.9761,217.0255,216.8177,216.8573,14798.0
2024-11-19 15:05:00,219.15,219.2,219.1,219.15,4524.0,216.8573,216.9068,216.8078,216.8573,4524.0
2024-11-19 15:10:00,219.13,219.16,219.02,219.04,12520.0,216.8375,216.8672,216.7287,216.7485,12520.0
2024-11-19 15:15:00,219.06,219.1,218.81,219.01,30790.0,216.7683,216.8078,216.5209,216.7188,30790.0
2024-11-19 15:20:00,218.95,219.02,218.91,218.98,7842.0,216.6594,216.7287,216.6198,216.6891,7842.0
2024-11-19 15:25:00,218.97,219.11,218.93,219.11,7804.0,216.6792,216.8177,216.6396,216.8177,7804.0
2024-11-19 15:30:00,219.06,219.28,218.97,219.26,8699.0,216.7683,216.986,216.6792,216.9662,8699.0
2024-11-19 15:35:00,219.32,219.32,219.17,219.22,12841.0,217.0255,217.0255,216.8771,216.9266,12841.0
2024-11-19 15:40:00,219.25,219.36,219.19,219.25,19237.0,216.9563,217.0651,216.8969,216.9563,19237.0
2024-11-19 15:45:00,219.29,219.48,219.19,219.48,15214.0,216.9958,217.1839,216.8969,217.1839,15214.0
2024-11-19 15:50:00,219.4,219.44,218.94,219.0,25088.0,217.1047,217.1443,216.6495,216.7089,25088.0
2024-11-19 15:55:00,219.0,219.15,218.79,219.05,64248.0,216.7089,216.8573,216.5011,216.7584,64248.0
2024-11-20 09:30:00,220.05,220.38,219.03,219.28,23854.0,217.7479,218.0744,216.7386,216.986,23854.0
2024-11-20 09:35:00,218.91,218.91,217.86,218.08,4614.0,216.6198,216.6198,215.5808,215.7985,4614.0
2024-11-20 09:40:00,218.06,218.36,217.91,218.01,4401.0,215.7787,216.0756,215.6303,215.7292,4401.0
2024-11-20 09:45:00,218.21,218.54,218.0,218.54,14823.0,215.9271,216.2537,215.7193,216.2537,14823.0
2024-11-20 09:50:00,218.41,218.51,217.97,218.15,2934.0,216.1251,216.224,215.6897,215.8678,2934.0
2024-11-20 09:55:00,218.08,218.48,218.07,218.27,6122.0,215.7985,216.1943,215.7886,215.9865,6122.0
2024-11-20 10:00:00,218.32,219.0,218.17,218.34,14892.0,216.036,216.7089,215.8876,216.0558,14892.0
2024-11-20 10:05:00,218.34,218.38,218.01,218.01,3618.0,216.0558,216.0954,215.7292,215.7292,3618.0
2024-11-20 10:10:00,217.9,218.23,217.81,217.83,10294.0,215.6204,215.9469,215.5313,215.5511,10294.0
2024-11-20 10:15:00,217.82,218.03,217.63,217.89,8894.0,215.5412,215.749,215.3532,215.6105,8894.0
2024-11-20 10:20:00,217.86,218.0,217.75,217.94,2980.0,215.5808,215.7193,215.472,215.66,2980.0
2024-11-20 10:25:00,217.94,218.11,217.93,217.97,3922.0,215.66,215.8282,215.6501,215.6897,3922.0
2024-11-20 10:30:00,217.97,218.12,217.9,217.93,3986.0,215.6897,215.8381,215.6204,215.6501,3986.0
2024-11-20 10:35:00,217.91,217.94,217.9,217.91,702.0,215.6303,215.66,215.6204,215.6303,702.0
2024-11-20 10:40:00,218.0,218.18,217.86,218.18,4151.0,215.7193,215.8975,215.5808,215.8975,4151.0
2024-11-20 10:45:00,218.2,218.21,217.87,217.87,2664.0,215.9172,215.9271,215.5907,215.5907,2664.0
2024-11-20 10:50:00,217.93,218.02,217.86,217.88,1354.0,215.6501,215.7391,215.5808,215.6006,1354.0
2024-11-20 10:55:00,217.96,218.07,217.96,218.01,1984.0,215.6798,215.7886,215.6798,215.7292,1984.0
2024-11-20 11:00:00,218.02,218.1,217.87,217.87,2255.0,215.7391,215.8183,215.5907,215.5907,2255.0
2024-11-20 11:05:00,217.83,217.83,217.39,217.62,3100.0,215.5511,215.5511,215.1157,215.3433,3100.0
2024-11-20 11:10:00,217.47,217.48,217.22,217.38,3584.0,215.1949,215.2048,214.9475,215.1058,3584.0
2024-11-20 11:15:00,217.41,217.74,217.33,217.74,2851.0,215.1355,215.4621,215.0564,215.4621,2851.0
2024-11-20 11:20:00,217.63,217.75,217.56,217.58,2945.0,215.3532,215.472,215.2839,215.3037,2945.0
2024-11-20 11:25:00,217.58,217.65,217.56,217.56,5595.0,215.3037,215.373,215.2839,215.2839,5595.0
2024-11-20 11:30:00,217.53,217.53,217.24,217.28,1432.0,215.2543,215.2543,214.9673,215.0069,1432.0
2024-11-20 11:35:00,217.31,217.35,217.21,217.22,1554.0,215.0366,215.0761,214.9376,214.9475,1554.0
2024-11-20 11:40:00,217.23,217.38,216.98,217.24,18182.0,214.9574,215.1058,214.71,214.9673,18182.0
2024-11-20 11:45:00,217.24,217.35,217.23,217.35,1922.0,214.9673,215.0761,214.9574,215.0761,1922.0
2024-11-20 11:50:00,217.41,217.5,217.3,217.49,6140.0,215.1355,215.2246,215.0267,215.2147,6140.0
2024-11-20 11:55:00,217.55,217.72,217.52,217.72,6838.0,215.274,215.4423,215.2444,215.4423,6838.0
2024-11-20 12:00:00,217.7,217.83,217.55,217.55,5549.0,215.4225,215.5511,215.274,215.274,5549.0
2024-11-20 12:05:00,217.57,217.73,217.48,217.58,1682.0,215.2938,215.4522,215.2048,215.3037,1682.0
2024-11-20 12:10:00,217.58,217.67,217.41,217.44,2407.0,215.3037,215.3928,215.1355,215.1652,2407.0
2024-11-20 12:15:00,217.53,217.68,217.45,217.68,1407.0,215.2543,215.4027,215.1751,215.4027,1407.0
2024-11-20 12:20:00,217.59,217.62,217.45,217.58,1890.0,215.3136,215.3433,215.1751,215.3037,1890.0
2024-11-20 12:25:00,217.53,217.64,217.53,217.6,1287.0,215.2543,215.3631,215.2543,215.3235,1287.0
2024-11-20 12:30:00,217.62,217.95,217.61,217.9,2637.0,215.3433,215.6699,215.3334,215.6204,2637.0
2024-11-20 12:35:00,217.91,218.05,217.91,218.0,761.0,215.6303,215.7688,215.6303,215.7193,761.0
2024-11-20 12:40:00,217.99,218.04,217.9,217.97,1565.0,215.7094,215.7589,215.6204,215.6897,1565.0
2024-11-20 12:45:00,217.9,218.17,217.9,218.12,3501.0,215.6204,215.8876,215.6204,215.8381,3501.0
2024-11-20 12:50:00,218.18,218.25,217.85,217.85,2577.0,215.8975,215.9667,215.5709,215.5709,2577.0
2024-11-20 12:55:00,217.96,217.99,217.86,217.89,1087.0,215.6798,215.7094,215.5808,215.6105,1087.0
2024-11-20 13:00:00,217.89,217.99,217.86,217.88,1663.0,215.6105,215.7094,215.5808,215.6006,1663.0
2024-11-20 13:05:00,217.89,217.97,217.88,217.97,440.0,215.6105,215.6897,215.6006,215.6897,440.0
2024-11-20 13:10:00,217.96,217.96,217.83,217.93,2346.0,215.6798,215.6798,215.5511,215.6501,2346.0
2024-11-20 13:15:00,218.0,218.14,217.89,217.93,3995.0,215.7193,215.8579,215.6105,215.6501,3995.0
2024-11-20 13:20:00,217.81,217.97,217.81,217.86,3208.0,215.5313,215.6897,215.5313,215.5808,3208.0
2024-11-20 13:25:00,217.9,218.15,217.76,218.11,2835.0,215.6204,215.8678,215.4819,215.8282,2835.0
2024-11-20 13:30:00,218.11,218.15,217.76,217.8,1110.0,215.8282,215.8678,215.4819,215.5214,1110.0
2024-11-20 13:35:00,217.76,217.85,217.57,217.7,3976.0,215.4819,215.5709,215.2938,215.4225,3976.0
2024-11-20 13:40:00,217.76,217.79,217.65,217.72,2412.0,215.4819,215.5115,215.373,215.4423,2412.0
2024-11-20 13:45:00,217.65,217.87,217.65,217.81,7185.0,215.373,215.5907,215.373,215.5313,7185.0
2024-11-20 13:50:00,217.86,217.97,217.81,217.86,2430.0,215.5808,215.6897,215.5313,215.5808,2430.0
2024-11-20 13:55:00,217.91,217.98,217.83,217.84,2408.0,215.6303,215.6996,215.5511,215.561,2408.0
2024-11-20 14:00:00,217.94,218.02,217.85,218.02,1385.0,215.66,215.7391,215.5709,215.7391,1385.0
2024-11-20 14:05:00,217.98,218.02,217.76,217.85,2762.0,215.6996,215.7391,215.4819,215.5709,2762.0
2024-11-20 14:10:00,217.85,218.17,217.85,218.17,3855.0,215.5709,215.8876,215.5709,215.8876,3855.0
2024-11-20 14:15:00,218.1,218.22,218.06,218.12,1831.0,215.8183,215.937,215.7787,215.8381,1831.0
2024-11-20 14:20:00,218.17,218.2,218.06,218.06,3262.0,215.8876,215.9172,215.7787,215.7787,3262.0
2024-11-20 14:25:00,218.09,218.22,218.02,218.15,2408.0,215.8084,215.937,215.7391,215.8678,2408.0
2024-11-20 14:30:00,218.18,218.19,218.11,218.19,1922.0,215.8975,215.9074,215.8282,215.9074,1922.0
2024-11-20 14:35:00,218.12,218.36,218.11,218.28,2083.0,215.8381,216.0756,215.8282,215.9964,2083.0
2024-11-20 14:40:00,218.3,218.31,218.24,218.31,671.0,216.0162,216.0261,215.9568,216.0261,671.0
2024-11-20 14:45:00,218.35,218.44,218.35,218.42,4463.0,216.0657,216.1547,216.0657,216.1349,4463.0
2024-11-20 14:50:00,218.47,218.49,218.34,218.43,3363.0,216.1844,216.2042,216.0558,216.1448,3363.0
2024-11-20 14:55:00,218.44,218.45,218.37,218.39,3643.0,216.1547,216.1646,216.0855,216.1053,3643.0
2024-11-20 15:00:00,218.36,218.36,218.22,218.25,2199.0,216.0756,216.0756,215.937,215.9667,2199.0
2024-11-20 15:05:00,218.23,218.29,218.17,218.24,2593.0,215.9469,216.0063,215.8876,215.9568,2593.0
2024-11-20 15:10:00,218.29,218.34,218.16,218.16,2719.0,216.0063,216.0558,215.8777,215.8777,2719.0
2024-11-20 15:15:00,218.25,218.29,218.16,218.28,1535.0,215.9667,216.0063,215.8777,215.9964,1535.0
2024-11-20 15:20:00,218.23,218.23,218.0,218.05,2864.0,215.9469,215.9469,215.7193,215.7688,2864.0
2024-11-20 15:25:00,218.06,218.16,217.97,218.16,2789.0,215.7787,215.8777,215.6897,215.8777,2789.0
2024-11-20 15:30:00,218.18,218.34,218.04,218.28,32955.0,215.8975,216.0558,215.7589,215.9964,32955.0
2024-11-20 15:35:00,218.37,218.54,218.28,218.35,3645.0,216.0855,216.2537,215.9964,216.0657,3645.0
2024-11-20 15:40:00,218.35,218.49,218.23,218.43,7602.0,216.0657,216.2042,215.9469,216.1448,7602.0
2024-11-20 15:45:00,218.42,218.78,218.39,218.78,10306.0,216.1349,216.4912,216.1053,216.4912,10306.0
2024-11-20 15:50:00,218.8,218.8,218.57,218.68,18221.0,216.511,216.511,216.2834,216.3922,18221.0
2024-11-20 15:55:00,218.66,218.8,218.63,218.75,89034.0,216.3724,216.511,216.3428,216.4615,89034.0
2024-11-21 09:30:00,218.9,219.52,218.08,218.31,32987.0,216.6099,217.2234,215.7985,216.0261,32987.0
2024-11-21 09:35:00,217.63,218.23,217.57,217.8,6931.0,215.3532,215.9469,215.2938,215.5214,6931.0
2024-11-21 09:40:00,217.83,217.99,217.4,217.99,4237.0,215.5511,215.7094,215.1256,215.7094,4237.0
2024-11-21 09:45:00,217.99,218.21,217.66,218.04,4593.0,215.7094,215.9271,215.3829,215.7589,4593.0
2024-11-21 09:50:00,218.31,218.5,218.16,218.5,15013.0,216.0261,216.2141,215.8777,216.2141,15013.0
2024-11-21 09:55:00,218.5,218.77,218.22,218.53,26459.0,216.2141,216.4813,215.937,216.2438,26459.0
2024-11-21 10:00:00,218.44,218.91,218.4,218.91,3692.0,216.1547,216.6198,216.1152,216.6198,3692.0
2024-11-21 10:05:00,218.92,219.22,218.92,219.2,3075.0,216.6297,216.9266,216.6297,216.9068,3075.0
2024-11-21 10:10:00,219.27,219.45,218.97,219.06,5932.0,216.9761,217.1542,216.6792,216.7683,5932.0
2024-11-21 10:15:00,219.27,219.41,219.27,219.27,2654.0,216.9761,217.1146,216.9761,216.9761,2654.0
2024-11-21 10:20:00,219.37,219.62,219.31,219.46,11437.0,217.075,217.3224,217.0156,217.1641,11437.0
2024-11-21 10:25:00,219.59,220.19,219.54,220.19,4352.0,217.2927,217.8864,217.2432,217.8864,4352.0
2024-11-21 10:30:00,219.96,220.2,219.95,220.06,25064.0,217.6588,217.8963,217.6489,217.7578,25064.0
2024-11-21 10:35:00,220.01,220.05,219.65,219.7,33879.0,217.7083,217.7479,217.3521,217.4016,33879.0
2024-11-21 10:40:00,219.73,220.12,219.65,219.81,2883.0,217.4312,217.8172,217.3521,217.5104,2883.0
2024-11-21 10:45:00,219.89,220.12,219.78,220.06,2262.0,217.5896,217.8172,217.4807,217.7578,2262.0
2024-11-21 10:50:00,220.04,220.2,219.77,219.95,17066.0,217.738,217.8963,217.4708,217.6489,17066.0
2024-11-21 10:55:00,220.1,220.24,220.0,220.15,20055.0,217.7974,217.9359,217.6984,217.8468,20055.0
2024-11-21 11:00:00,220.15,220.25,220.14,220.16,2574.0,217.8468,217.9458,217.837,217.8567,2574.0
2024-11-21 11:05:00,220.06,220.32,220.03,220.16,4166.0,217.7578,218.0151,217.7281,217.8567,4166.0
2024-11-21 11:10:00,220.15,220.16,220.05,220.16,4509.0,217.8468,217.8567,217.7479,217.8567,4509.0
2024-11-21 11:15:00,220.05,220.2,220.01,220.18,5893.0,217.7479,217.8963,217.7083,217.8765,5893.0
2024-11-21 11:20:00,220.19,220.9,220.18,220.9,105549.0,217.8864,218.589,217.8765,218.589,105549.0
2024-11-21 11:25:00,220.84,220.84,220.49,220.53,3442.0,218.5296,218.5296,218.1833,218.2229,3442.0
2024-11-21 11:30:00,220.65,220.89,220.52,220.84,1511.0,218.3416,218.5791,218.213,218.5296,1511.0
2024-11-21 11:35:00,220.83,220.83,220.51,220.55,3332.0,218.5197,218.5197,218.2031,218.2427,3332.0
2024-11-21 11:40:00,220.64,220.68,220.46,220.61,2039.0,218.3317,218.3713,218.1536,218.302,2039.0
2024-11-21 11:45:00,220.46,220.46,220.31,220.44,2148.0,218.1536,218.1536,218.0052,218.1338,2148.0
2024-11-21 11:50:00,220.5,220.67,220.45,220.45,860.0,218.1932,218.3614,218.1437,218.1437,860.0
2024-11-21 11:55:00,220.56,220.81,220.45,220.66,29312.0,218.2526,218.4999,218.1437,218.3515,29312.0
2024-11-21 12:00:00,220.66,220.67,220.5,220.5,2238.0,218.3515,218.3614,218.1932,218.1932,2238.0
2024-11-21 12:05:00,220.47,220.69,220.35,220.35,2260.0,218.1635,218.3812,218.0448,218.0448,2260.0
2024-11-21 12:10:00,220.34,220.36,220.13,220.13,5590.0,218.0349,218.0547,217.8271,217.8271,5590.0
2024-11-21 12:15:00,220.13,220.24,220.13,220.14,1434.0,217.8271,217.9359,217.8271,217.837,1434.0
2024-11-21 12:20:00,220.16,220.25,220.08,220.08,6409.0,217.8567,217.9458,217.7776,217.7776,6409.0
2024-11-21 12:25:00,220.19,220.61,220.06,220.47,9310.0,217.8864,218.302,217.7578,218.1635,9310.0
2024-11-21 12:30:00,220.52,220.63,220.52,220.6,500.0,218.213,218.3218,218.213,218.2921,500.0
2024-11-21 12:35:00,220.62,220.62,220.61,220.62,520.0,218.3119,218.3119,218.302,218.3119,520.0
2024-11-21 12:40:00,220.62,220.71,220.5,220.56,5886.0,218.3119,218.401,218.1932,218.2526,5886.0
2024-11-21 12:45:00,220.58,220.64,220.5,220.64,700.0,218.2724,218.3317,218.1932,218.3317,700.0
2024-11-21 12:50:00,220.64,220.75,220.52,220.63,4312.0,218.3317,218.4406,218.213,218.3218,4312.0
2024-11-21 12:55:00,220.59,220.74,220.42,220.74,4449.0,218.2822,218.4307,218.114,218.4307,4449.0
2024-11-21 13:00:00,220.74,220.94,220.74,220.82,2800.0,218.4307,218.6286,218.4307,218.5098,2800.0
2024-11-21 13:05:00,220.93,221.24,220.92,221.16,4011.0,218.6187,218.9254,218.6088,218.8463,4011.0
2024-11-21 13:10:00,221.25,221.33,221.09,221.09,2448.0,218.9353,219.0145,218.777,218.777,2448.0
2024-11-21 13:15:00,221.09,221.09,220.95,221.06,4393.0,218.777,218.777,218.6385,218.7473,4393.0
2024-11-21 13:20:00,221.03,221.15,221.01,221.15,5219.0,218.7176,218.8364,218.6979,218.8364,5219.0
2024-11-21 13:25:00,221.15,221.3,221.15,221.27,3646.0,218.8364,218.9848,218.8364,218.9551,3646.0
2024-11-21 13:30:00,221.23,221.3,221.11,221.13,4616.0,218.9156,218.9848,218.7968,218.8166,4616.0
2024-11-21 13:35:00,221.14,221.23,221.06,221.06,2470.0,218.8265,218.9156,218.7473,218.7473,2470.0
2024-11-21 13:40:00,221.12,221.23,221.1,221.2,4892.0,218.8067,218.9156,218.7869,218.8859,4892.0
2024-11-21 13:45:00,221.16,221.32,221.16,221.3,3447.0,218.8463,219.0046,218.8463,218.9848,3447.0
2024-11-21 13:50:00,221.26,221.59,221.19,221.45,20529.0,218.9452,219.2718,218.876,219.1332,20529.0
2024-11-21 13:55:00,221.55,221.62,221.44,221.5,4423.0,219.2322,219.3015,219.1234,219.1827,4423.0
2024-11-21 14:00:00,221.51,221.59,221.47,221.55,4593.0,219.1926,219.2718,219.153,219.2322,4593.0
2024-11-21 14:05:00,221.5,221.57,221.48,221.51,2736.0,219.1827,219.252,219.1629,219.1926,2736.0
2024-11-21 14:10:00,221.5,221.59,221.45,221.59,3523.0,219.1827,219.2718,219.1332,219.2718,3523.0
2024-11-21 14:15:00,221.51,221.67,221.51,221.53,2891.0,219.1926,219.3509,219.1926,219.2124,2891.0
2024-11-21 14:20:00,221.57,221.75,221.53,221.75,2765.0,219.252,219.4301,219.2124,219.4301,2765.0
2024-11-21 14:25:00,221.86,221.88,221.72,221.79,48983.0,219.539,219.5588,219.4004,219.4697,48983.0
2024-11-21 14:30:00,221.86,221.86,221.7,221.71,10454.0,219.539,219.539,219.3806,219.3905,10454.0
2024-11-21 14:35:00,221.71,221.78,221.67,221.67,46980.0,219.3905,219.4598,219.3509,219.3509,46980.0
2024-11-21 14:40:00,221.65,221.74,221.63,221.71,38433.0,219.3312,219.4202,219.3114,219.3905,38433.0
2024-11-21 14:45:00,221.71,221.86,221.71,221.75,8200.0,219.3905,219.539,219.3905,219.4301,8200.0
2024-11-21 14:50:00,221.75,221.86,221.6,221.82,20451.0,219.4301,219.539,219.2817,219.4994,20451.0
2024-11-21 14:55:00,221.78,221.87,221.75,221.86,5290.0,219.4598,219.5489,219.4301,219.539,5290.0
2024-11-21 15:00:00,221.83,221.89,221.81,221.89,5530.0,219.5093,219.5686,219.4895,219.5686,5530.0
2024-11-21 15:05:00,221.93,221.97,221.8,221.88,8570.0,219.6082,219.6478,219.4796,219.5588,8570.0
2024-11-21 15:10:00,221.88,222.15,221.84,221.99,60994.0,219.5588,219.8259,219.5192,219.6676,60994.0
2024-11-21 15:15:00,221.95,222.0,221.85,221.92,20550.0,219.628,219.6775,219.5291,219.5983,20550.0
2024-11-21 15:20:00,221.9,221.91,221.84,221.86,3484.0,219.5785,219.5884,219.5192,219.539,3484.0
2024-11-21 15:25:00,221.86,222.0,221.84,221.97,6100.0,219.539,219.6775,219.5192,219.6478,6100.0
2024-11-21 15:30:00,221.94,222.09,221.9,222.09,28332.0,219.6181,219.7666,219.5785,219.7666,28332.0
2024-11-21 15:35:00,221.99,222.19,221.96,222.15,8182.0,219.6676,219.8655,219.6379,219.8259,8182.0
2024-11-21 15:40:00,222.15,222.27,222.05,222.27,16645.0,219.8259,219.9447,219.727,219.9447,16645.0
2024-11-21 15:45:00,222.21,222.22,222.0,222.12,9619.0,219.8853,219.8952,219.6775,219.7962,9619.0
2024-11-21 15:50:00,222.16,222.16,221.8,221.8,15056.0,219.8358,219.8358,219.4796,219.4796,15056.0
2024-11-21 15:55:00,221.84,221.88,221.4,221.61,78419.0,219.5192,219.5588,219.0838,219.2916,78419.0
2024-11-22 09:30:00,222.77,223.48,221.82,222.26,23627.0,220.4394,221.142,219.4994,219.9348,23627.0
2024-11-22 09:35:00,222.55,222.64,221.98,222.11,4209.0,220.2217,220.3108,219.6577,219.7863,4209.0
2024-11-22 09:40:00,222.4,223.0,222.07,223.0,8644.0,220.0733,220.667,219.7468,220.667,8644.0
2024-11-22 09:45:00,223.08,223.44,222.81,223.06,7584.0,220.7462,221.1024,220.479,220.7264,7584.0
2024-11-22 09:50:00,223.06,223.15,222.72,223.08,8133.0,220.7264,220.8155,220.39,220.7462,8133.0
2024-11-22 09:55:00,223.07,223.99,223.04,223.87,9009.0,220.7363,221.6467,220.7066,221.5279,9009.0
2024-11-22 10:00:00,223.81,224.28,223.67,224.06,25472.0,221.4686,221.9336,221.33,221.7159,25472.0
2024-11-22 10:05:00,224.07,224.18,223.81,224.15,7119.0,221.7258,221.8347,221.4686,221.805,7119.0
2024-11-22 10:10:00,224.13,224.3,224.08,224.13,12094.0,221.7852,221.9534,221.7357,221.7852,12094.0
2024-11-22 10:15:00,224.27,224.4,224.11,224.33,18943.0,221.9237,222.0524,221.7654,221.9831,18943.0
2024-11-22 10:20:00,224.36,224.4,224.1,224.31,57578.0,222.0128,222.0524,221.7555,221.9633,57578.0
2024-11-22 10:25:00,224.36,224.4,224.17,224.34,35388.0,222.0128,222.0524,221.8248,221.993,35388.0
2024-11-22 10:30:00,224.4,224.68,224.02,224.06,25313.0,222.0524,222.3295,221.6764,221.7159,25313.0
2024-11-22 10:35:00,224.2,224.2,223.58,223.88,38111.0,221.8545,221.8545,221.241,221.5378,38111.0
2024-11-22 10:40:00,223.91,224.08,223.61,223.61,9226.0,221.5675,221.7357,221.2707,221.2707,9226.0
2024-11-22 10:45:00,223.65,223.93,223.38,223.38,8394.0,221.3102,221.5873,221.0431,221.0431,8394.0
2024-11-22 10:50:00,223.68,224.06,223.58,223.8,7820.0,221.3399,221.7159,221.241,221.4587,7820.0
2024-11-22 10:55:00,223.79,223.92,223.38,223.38,3014.0,221.4488,221.5774,221.0431,221.0431,3014.0
2024-11-22 11:00:00,223.5,223.9,223.5,223.84,16326.0,221.1618,221.5576,221.1618,221.4982,16326.0
2024-11-22 11:05:00,223.84,223.9,223.67,223.68,9464.0,221.4982,221.5576,221.33,221.3399,9464.0
2024-11-22 11:10:00,223.68,224.06,223.42,224.06,27687.0,221.3399,221.7159,221.0826,221.7159,27687.0
2024-11-22 11:15:00,223.99,224.06,223.81,223.93,10718.0,221.6467,221.7159,221.4686,221.5873,10718.0
2024-11-22 11:20:00,223.76,223.92,223.63,223.78,2399.0,221.4191,221.5774,221.2904,221.4389,2399.0
2024-11-22 11:25:00,223.78,223.79,223.6,223.67,3019.0,221.4389,221.4488,221.2608,221.33,3019.0
2024-11-22 11:30:00,223.64,223.74,223.38,223.56,3111.0,221.3003,221.3993,221.0431,221.2212,3111.0
2024-11-22 11:35:00,223.57,223.65,223.51,223.51,2944.0,221.2311,221.3102,221.1717,221.1717,2944.0
2024-11-22 11:40:00,223.51,223.51,223.22,223.34,5089.0,221.1717,221.1717,220.8847,221.0035,5089.0
2024-11-22 11:45:00,223.35,223.47,223.34,223.36,2020.0,221.0134,221.1321,221.0035,221.0233,2020.0
2024-11-22 11:50:00,223.34,223.42,223.25,223.25,5759.0,221.0035,221.0826,220.9144,220.9144,5759.0
2024-11-22 11:55:00,223.26,223.26,223.07,223.08,2450.0,220.9243,220.9243,220.7363,220.7462,2450.0
2024-11-22 12:00:00,223.1,223.24,222.95,223.24,3211.0,220.766,220.9045,220.6176,220.9045,3211.0
2024-11-22 12:05:00,223.24,223.41,223.24,223.36,825.0,220.9045,221.0727,220.9045,221.0233,825.0
2024-11-22 12:10:00,223.35,223.53,223.26,223.53,2188.0,221.0134,221.1915,220.9243,221.1915,2188.0
2024-11-22 12:15:00,223.51,223.64,223.42,223.59,3241.0,221.1717,221.3003,221.0826,221.2509,3241.0
2024-11-22 12:20:00,223.56,223.64,223.36,223.45,2256.0,221.2212,221.3003,221.0233,221.1123,2256.0
2024-11-22 12:25:00,223.51,223.65,223.44,223.58,4678.0,221.1717,221.3102,221.1024,221.241,4678.0
2024-11-22 12:30:00,223.43,223.45,223.31,223.38,1612.0,221.0925,221.1123,220.9738,221.0431,1612.0
2024-11-22 12:35:00,223.36,223.36,223.29,223.29,351.0,221.0233,221.0233,220.954,220.954,351.0
2024-11-22 12:40:00,223.24,223.33,223.12,223.21,1442.0,220.9045,220.9936,220.7858,220.8748,1442.0
2024-11-22 12:45:00,223.17,223.3,223.15,223.22,1094.0,220.8353,220.9639,220.8155,220.8847,1094.0
2024-11-22 12:50:00,223.23,223.52,223.18,223.18,1928.0,220.8946,221.1816,220.8452,220.8452,1928.0
2024-11-22 12:55:00,223.38,223.43,223.23,223.43,3083.0,221.0431,221.0925,220.8946,221.0925,3083.0
2024-11-22 13:00:00,223.46,223.46,223.4,223.41,2006.0,221.1222,221.1222,221.0628,221.0727,2006.0
2024-11-22 13:05:00,223.42,223.58,223.38,223.58,2493.0,221.0826,221.241,221.0431,221.241,2493.0
2024-11-22 13:10:00,223.52,223.59,223.51,223.59,700.0,221.1816,221.2509,221.1717,221.2509,700.0
2024-11-22 13:15:00,223.58,223.7,223.57,223.7,1842.0,221.241,221.3597,221.2311,221.3597,1842.0
2024-11-22 13:20:00,223.7,224.04,223.69,224.04,7915.0,221.3597,221.6962,221.3498,221.6962,7915.0
2024-11-22 13:25:00,224.04,224.06,223.72,223.84,15021.0,221.6962,221.7159,221.3795,221.4982,15021.0
2024-11-22 13:30:00,223.84,224.05,223.83,223.95,2467.0,221.4982,221.706,221.4883,221.6071,2467.0
2024-11-22 13:35:00,223.94,224.08,223.7,224.08,16828.0,221.5972,221.7357,221.3597,221.7357,16828.0
2024-11-22 13:40:00,224.03,224.1,223.93,224.01,7132.0,221.6863,221.7555,221.5873,221.6665,7132.0
2024-11-22 13:45:00,224.07,224.07,223.9,223.99,12464.0,221.7258,221.7258,221.5576,221.6467,12464.0
2024-11-22 13:50:00,223.99,224.08,223.87,224.06,10506.0,221.6467,221.7357,221.5279,221.7159,10506.0
2024-11-22 13:55:00,224.06,224.06,223.8,224.0,8719.0,221.7159,221.7159,221.4587,221.6566,8719.0
2024-11-22 14:00:00,224.0,224.07,223.99,224.0,2186.0,221.6566,221.7258,221.6467,221.6566,2186.0
2024-11-22 14:05:00,224.0,224.09,223.92,224.0,4416.0,221.6566,221.7456,221.5774,221.6566,4416.0
2024-11-22 14:10:00,224.0,224.09,223.97,224.09,6918.0,221.6566,221.7456,221.6269,221.7456,6918.0
2024-11-22 14:15:00,223.96,224.08,223.93,224.08,13928.0,221.617,221.7357,221.5873,221.7357,13928.0
2024-11-22 14:20:00,224.1,224.12,223.84,223.84,3540.0,221.7555,221.7753,221.4982,221.4982,3540.0
2024-11-22 14:25:00,223.81,224.18,223.76,224.03,16391.0,221.4686,221.8347,221.4191,221.6863,16391.0
2024-11-22 14:30:00,224.02,224.14,224.0,224.08,2817.0,221.6764,221.7951,221.6566,221.7357,2817.0
2024-11-22 14:35:00,224.09,224.14,224.06,224.09,2696.0,221.7456,221.7951,221.7159,221.7456,2696.0
2024-11-22 14:40:00,224.12,224.12,224.01,224.04,3658.0,221.7753,221.7753,221.6665,221.6962,3658.0
2024-11-22 14:45:00,224.02,224.27,224.02,224.2,8234.0,221.6764,221.9237,221.6764,221.8545,8234.0
2024-11-22 14:50:00,224.2,224.25,224.16,224.17,9843.0,221.8545,221.904,221.8149,221.8248,9843.0
2024-11-22 14:55:00,224.13,224.28,224.06,224.1,47421.0,221.7852,221.9336,221.7159,221.7555,47421.0
2024-11-22 15:00:00,224.17,224.28,224.0,224.24,41207.0,221.8248,221.9336,221.6566,221.8941,41207.0
2024-11-22 15:05:00,224.29,224.32,223.97,224.02,20073.0,221.9435,221.9732,221.6269,221.6764,20073.0
2024-11-22 15:10:00,224.0,224.0,223.57,223.57,6439.0,221.6566,221.6566,221.2311,221.2311,6439.0
2024-11-22 15:15:00,223.59,223.84,223.51,223.84,6332.0,221.2509,221.4982,221.1717,221.4982,6332.0
2024-11-22 15:20:00,223.79,223.85,223.64,223.84,8453.0,221.4488,221.5081,221.3003,221.4982,8453.0
2024-11-22 15:25:00,223.75,223.94,223.74,223.87,8301.0,221.4092,221.5972,221.3993,221.5279,8301.0
2024-11-22 15:30:00,223.91,224.29,223.91,224.22,13096.0,221.5675,221.9435,221.5675,221.8743,13096.0
2024-11-22 15:35:00,224.23,224.23,224.05,224.09,8370.0,221.8842,221.8842,221.706,221.7456,8370.0
2024-11-22 15:40:00,224.07,224.18,224.0,224.08,9631.0,221.7258,221.8347,221.6566,221.7357,9631.0
2024-11-22 15:45:00,224.06,224.14,224.0,224.04,13750.0,221.7159,221.7951,221.6566,221.6962,13750.0
2024-11-22 15:50:00,224.04,224.29,224.0,224.07,21187.0,221.6962,221.9435,221.6566,221.7258,21187.0
2024-11-22 15:55:00,224.13,224.59,224.02,224.33,107512.0,221.7852,222.2404,221.6764,221.9831,107512.0
2024-11-25 09:30:00,224.82,225.65,224.5,225.59,38173.0,222.468,223.2893,222.1513,223.2299,38173.0
2024-11-25 09:35:00,225.21,225.8,224.99,225.05,5692.0,222.8539,223.4377,222.6362,222.6956,5692.0
2024-11-25 09:40:00,225.05,225.16,224.71,225.05,7804.0,222.6956,222.8044,222.3591,222.6956,7804.0
2024-11-25 09:45:00,225.09,225.64,224.91,225.34,9474.0,222.7352,223.2794,222.5571,222.9826,9474.0
2024-11-25 09:50:00,225.31,226.19,225.18,226.19,6433.0,222.9529,223.8237,222.8242,223.8237,6433.0
2024-11-25 09:55:00,226.17,226.32,225.87,226.26,16685.0,223.8039,223.9523,223.507,223.8929,16685.0
2024-11-25 10:00:00,226.33,226.48,226.13,226.14,4062.0,223.9622,224.1106,223.7643,223.7742,4062.0
2024-11-25 10:05:00,226.07,226.15,225.97,226.05,6859.0,223.7049,223.7841,223.606,223.6851,6859.0
2024-11-25 10:10:00,226.04,226.5,225.96,226.47,8204.0,223.6752,224.1304,223.5961,224.1007,8204.0
2024-11-25 10:15:00,226.13,226.5,226.13,226.33,8452.0,223.7643,224.1304,223.7643,223.9622,8452.0
2024-11-25 10:20:00,226.4,226.42,226.04,226.15,5813.0,224.0315,224.0513,223.6752,223.7841,5813.0
2024-11-25 10:25:00,226.02,226.31,225.99,226.08,9985.0,223.6554,223.9424,223.6258,223.7148,9985.0
2024-11-25 10:30:00,225.97,226.26,225.75,225.76,16159.0,223.606,223.8929,223.3883,223.3982,16159.0
2024-11-25 10:35:00,225.76,225.88,225.53,225.6,5967.0,223.3982,223.5169,223.1706,223.2398,5967.0
2024-11-25 10:40:00,225.79,225.9,225.7,225.8,3303.0,223.4278,223.5367,223.3388,223.4377,3303.0
2024-11-25 10:45:00,225.78,225.84,225.69,225.75,2563.0,223.4179,223.4773,223.3289,223.3883,2563.0
2024-11-25 10:50:00,225.82,225.88,225.77,225.78,4498.0,223.4575,223.5169,223.4081,223.4179,4498.0
2024-11-25 10:55:00,225.8,226.1,225.76,226.08,4662.0,223.4377,223.7346,223.3982,223.7148,4662.0
2024-11-25 11:00:00,226.01,226.11,225.47,225.48,9244.0,223.6455,223.7445,223.1112,223.1211,9244.0
2024-11-25 11:05:00,225.35,225.7,225.3,225.51,6784.0,222.9924,223.3388,222.943,223.1508,6784.0
2024-11-25 11:10:00,225.56,226.04,225.55,225.8,7176.0,223.2003,223.6752,223.1904,223.4377,7176.0
2024-11-25 11:15:00,225.71,225.88,225.7,225.8,2563.0,223.3487,223.5169,223.3388,223.4377,2563.0
2024-11-25 11:20:00,225.8,225.92,225.76,225.92,7148.0,223.4377,223.5565,223.3982,223.5565,7148.0
2024-11-25 11:25:00,225.94,225.94,225.41,225.5,16244.0,223.5763,223.5763,223.0518,223.1409,16244.0
2024-11-25 11:30:00,225.25,225.49,225.03,225.28,47324.0,222.8935,223.131,222.6758,222.9232,47324.0
2024-11-25 11:35:00,225.16,225.44,225.16,225.29,5608.0,222.8044,223.0815,222.8044,222.9331,5608.0
2024-11-25 11:40:00,225.4,225.68,225.39,225.68,2877.0,223.0419,223.319,223.032,223.319,2877.0
2024-11-25 11:45:00,225.43,225.56,225.43,225.51,1650.0,223.0716,223.2003,223.0716,223.1508,1650.0
2024-11-25 11:50:00,225.49,225.76,225.3,225.68,10617.0,223.131,223.3982,222.943,223.319,10617.0
2024-11-25 11:55:00,225.78,225.86,225.46,225.46,11161.0,223.4179,223.4971,223.1013,223.1013,11161.0
2024-11-25 12:00:00,225.5,225.7,225.44,225.65,7141.0,223.1409,223.3388,223.0815,223.2893,7141.0
2024-11-25 12:05:00,225.69,225.7,225.52,225.65,9307.0,223.3289,223.3388,223.1607,223.2893,9307.0
2024-11-25 12:10:00,225.66,226.08,225.65,225.98,7770.0,223.2992,223.7148,223.2893,223.6159,7770.0
2024-11-25 12:15:00,226.05,226.09,225.87,226.06,3981.0,223.6851,223.7247,223.507,223.695,3981.0
2024-11-25 12:20:00,226.07,226.13,226.0,226.09,4125.0,223.7049,223.7643,223.6356,223.7247,4125.0
2024-11-25 12:25:00,225.99,226.06,225.66,225.83,3759.0,223.6258,223.695,223.2992,223.4674,3759.0
2024-11-25 12:30:00,225.82,225.94,225.73,225.94,19883.0,223.4575,223.5763,223.3685,223.5763,19883.0
2024-11-25 12:35:00,226.03,226.05,225.81,225.81,2108.0,223.6653,223.6851,223.4476,223.4476,2108.0
2024-11-25 12:40:00,225.86,226.0,225.55,225.67,12245.0,223.4971,223.6356,223.1904,223.3091,12245.0
2024-11-25 12:45:00,225.57,225.76,225.57,225.75,4959.0,223.2101,223.3982,223.2101,223.3883,4959.0
2024-11-25 12:50:00,225.74,225.78,225.65,225.72,1971.0,223.3784,223.4179,223.2893,223.3586,1971.0
2024-11-25 12:55:00,225.72,225.8,225.66,225.8,2347.0,223.3586,223.4377,223.2992,223.4377,2347.0
2024-11-25 13:00:00,225.86,226.08,225.8,226.0,6251.0,223.4971,223.7148,223.4377,223.6356,6251.0
2024-11-25 13:05:00,225.93,226.13,225.93,225.94,3887.0,223.5664,223.7643,223.5664,223.5763,3887.0
2024-11-25 13:10:00,226.0,226.18,226.0,226.14,3663.0,223.6356,223.8138,223.6356,223.7742,3663.0
2024-11-25 13:15:00,226.16,226.17,226.0,226.05,2474.0,223.794,223.8039,223.6356,223.6851,2474.0
2024-11-25 13:20:00,226.1,226.27,226.07,226.27,8160.0,223.7346,223.9028,223.7049,223.9028,8160.0
2024-11-25 13:25:00,226.28,226.46,226.28,226.4,3244.0,223.9127,224.0908,223.9127,224.0315,3244.0
2024-11-25 13:30:00,226.44,226.44,226.25,226.33,10507.0,224.071,224.071,223.883,223.9622,10507.0
2024-11-25 13:35:00,226.35,226.57,226.28,226.52,6982.0,223.982,224.1997,223.9127,224.1502,6982.0
2024-11-25 13:40:00,226.53,226.71,226.47,226.64,14665.0,224.1601,224.3382,224.1007,224.269,14665.0
2024-11-25 13:45:00,226.68,226.74,226.63,226.7,3531.0,224.3085,224.3679,224.2591,224.3283,3531.0
2024-11-25 13:50:00,226.75,226.83,226.67,226.78,9525.0,224.3778,224.457,224.2986,224.4075,9525.0
2024-11-25 13:55:00,226.83,226.92,226.81,226.89,2635.0,224.457,224.546,224.4372,224.5163,2635.0
2024-11-25 14:00:00,226.85,226.96,226.76,226.77,9687.0,224.4768,224.5856,224.3877,224.3976,9687.0
2024-11-25 14:05:00,226.77,226.79,226.56,226.64,7966.0,224.3976,224.4174,224.1898,224.269,7966.0
2024-11-25 14:10:00,226.64,226.65,226.58,226.65,2608.0,224.269,224.2788,224.2096,224.2788,2608.0
2024-11-25 14:15:00,226.63,226.79,226.6,226.74,9613.0,224.2591,224.4174,224.2294,224.3679,9613.0
2024-11-25 14:20:00,226.75,226.75,226.43,226.44,22222.0,224.3778,224.3778,224.0611,224.071,22222.0
2024-11-25 14:25:00,226.43,226.51,226.24,226.48,4154.0,224.0611,224.1403,223.8731,224.1106,4154.0
2024-11-25 14:30:00,226.49,226.54,226.48,226.5,5335.0,224.1205,224.17,224.1106,224.1304,5335.0
2024-11-25 14:35:00,226.49,226.72,226.49,226.6,13159.0,224.1205,224.3481,224.1205,224.2294,13159.0
2024-11-25 14:40:00,226.59,226.63,226.54,226.6,15929.0,224.2195,224.2591,224.17,224.2294,15929.0
2024-11-25 14:45:00,226.59,226.65,226.52,226.58,12210.0,224.2195,224.2788,224.1502,224.2096,12210.0
2024-11-25 14:50:00,226.56,226.56,226.44,226.5,4206.0,224.1898,224.1898,224.071,224.1304,4206.0
2024-11-25 14:55:00,226.5,226.62,226.5,226.62,6313.0,224.1304,224.2492,224.1304,224.2492,6313.0
2024-11-25 15:00:00,226.63,226.64,226.48,226.63,3920.0,224.2591,224.269,224.1106,224.2591,3920.0
2024-11-25 15:05:00,226.62,226.72,226.57,226.72,3260.0,224.2492,224.3481,224.1997,224.3481,3260.0
2024-11-25 15:10:00,226.66,226.81,226.36,226.37,5485.0,224.2887,224.4372,223.9919,224.0018,5485.0
2024-11-25 15:15:00,226.37,226.52,226.36,226.52,4360.0,224.0018,224.1502,223.9919,224.1502,4360.0
2024-11-25 15:20:00,226.47,226.52,226.21,226.31,3945.0,224.1007,224.1502,223.8435,223.9424,3945.0
2024-11-25 15:25:00,226.28,226.36,226.21,226.26,10097.0,223.9127,223.9919,223.8435,223.8929,10097.0
2024-11-25 15:30:00,226.25,226.31,226.11,226.24,4296.0,223.883,223.9424,223.7445,223.8731,4296.0
2024-11-25 15:35:00,226.27,226.34,225.92,226.06,15995.0,223.9028,223.9721,223.5565,223.695,15995.0
2024-11-25 15:40:00,225.99,226.07,225.84,225.93,10674.0,223.6258,223.7049,223.4773,223.5664,10674.0
2024-11-25 15:45:00,225.93,226.11,225.75,225.78,12376.0,223.5664,223.7445,223.3883,223.4179,12376.0
2024-11-25 15:50:00,225.79,225.96,225.23,225.47,43120.0,223.4278,223.5961,222.8737,223.1112,43120.0
2024-11-25 15:55:00,225.4,225.75,225.01,225.72,238293.0,223.0419,223.3883,222.656,223.3586,238293.0
2024-11-26 09:30:00,226.97,227.7,225.88,226.19,33523.0,224.5955,225.3179,223.5169,223.8237,33523.0
2024-11-26 09:35:00,226.32,227.0,226.31,226.91,4627.0,223.9523,224.6252,223.9424,224.5361,4627.0
2024-11-26 09:40:00,227.0,227.1,226.78,226.78,6690.0,224.6252,224.7241,224.4075,224.4075,6690.0
2024-11-26 09:45:00,226.76,226.99,226.76,226.99,1463.0,224.3877,224.6153,224.3877,224.6153,1463.0
2024-11-26 09:50:00,227.0,227.3,227.0,227.12,2611.0,224.6252,224.922,224.6252,224.7439,2611.0
2024-11-26 09:55:00,227.07,227.24,226.61,227.0,6083.0,224.6945,224.8627,224.2393,224.6252,6083.0
2024-11-26 10:00:00,226.93,227.31,226.84,227.02,4729.0,224.5559,224.9319,224.4669,224.645,4729.0
2024-11-26 10:05:00,227.25,227.26,226.93,226.93,1059.0,224.8726,224.8825,224.5559,224.5559,1059.0
2024-11-26 10:10:00,227.07,227.07,226.54,226.63,6004.0,224.6945,224.6945,224.17,224.2591,6004.0
2024-11-26 10:15:00,226.65,226.71,226.3,226.37,5164.0,224.2788,224.3382,223.9325,224.0018,5164.0
2024-11-26 10:20:00,226.34,226.35,226.0,226.09,3681.0,223.9721,223.982,223.6356,223.7247,3681.0
2024-11-26 10:25:00,226.03,226.53,225.99,226.47,4956.0,223.6653,224.1601,223.6258,224.1007,4956.0
2024-11-26 10:30:00,226.55,226.72,226.33,226.35,2204.0,224.1799,224.3481,223.9622,223.982,2204.0
2024-11-26 10:35:00,226.45,226.56,226.28,226.28,2385.0,224.0809,224.1898,223.9127,223.9127,2385.0
2024-11-26 10:40:00,226.19,226.4,226.19,226.4,1664.0,223.8237,224.0315,223.8237,224.0315,1664.0
2024-11-26 10:45:00,226.32,226.97,226.31,226.94,7172.0,223.9523,224.5955,223.9424,224.5658,7172.0
2024-11-26 10:50:00,226.93,227.01,226.82,226.86,1227.0,224.5559,224.6351,224.4471,224.4867,1227.0
2024-11-26 10:55:00,226.87,226.96,226.68,226.89,2715.0,224.4965,224.5856,224.3085,224.5163,2715.0
2024-11-26 11:00:00,226.94,226.97,226.84,226.91,1369.0,224.5658,224.5955,224.4669,224.5361,1369.0
2024-11-26 11:05:00,226.91,227.02,226.91,226.99,1495.0,224.5361,224.645,224.5361,224.6153,1495.0
2024-11-26 11:10:00,227.11,227.27,227.04,227.27,3504.0,224.734,224.8924,224.6648,224.8924,3504.0
2024-11-26 11:15:00,227.23,227.36,227.11,227.31,3438.0,224.8528,224.9814,224.734,224.9319,3438.0
2024-11-26 11:20:00,227.34,227.69,227.3,227.68,7084.0,224.9616,225.308,224.922,225.2981,7084.0
2024-11-26 11:25:00,227.68,227.97,227.63,227.92,7042.0,225.2981,225.585,225.2486,225.5356,7042.0
2024-11-26 11:30:00,227.96,228.07,227.76,227.81,7088.0,225.5751,225.684,225.3772,225.4267,7088.0
2024-11-26 11:35:00,227.87,227.99,227.77,227.87,2045.0,225.4861,225.6048,225.3871,225.4861,2045.0
2024-11-26 11:40:00,227.98,228.03,227.81,227.88,15522.0,225.5949,225.6444,225.4267,225.496,15522.0
2024-11-26 11:45:00,227.93,228.0,227.79,228.0,8378.0,225.5455,225.6147,225.4069,225.6147,8378.0
2024-11-26 11:50:00,227.94,228.08,227.77,227.83,8018.0,225.5554,225.6939,225.3871,225.4465,8018.0
2024-11-26 11:55:00,227.87,227.99,227.82,227.93,10979.0,225.4861,225.6048,225.4366,225.5455,10979.0
2024-11-26 12:00:00,227.92,228.02,227.6,227.67,22046.0,225.5356,225.6345,225.2189,225.2882,22046.0
2024-11-26 12:05:00,227.73,227.93,227.61,227.93,6454.0,225.3475,225.5455,225.2288,225.5455,6454.0
2024-11-26 12:10:00,228.06,228.29,228.06,228.29,2885.0,225.6741,225.9017,225.6741,225.9017,2885.0
2024-11-26 12:15:00,228.23,228.25,227.87,227.94,3313.0,225.8423,225.8621,225.4861,225.5554,3313.0
2024-11-26 12:20:00,227.87,228.0,227.86,228.0,2678.0,225.4861,225.6147,225.4762,225.6147,2678.0
2024-11-26 12:25:00,228.0,228.03,227.78,227.79,3851.0,225.6147,225.6444,225.397,225.4069,3851.0
2024-11-26 12:30:00,227.71,227.87,227.7,227.81,7699.0,225.3278,225.4861,225.3179,225.4267,7699.0
2024-11-26 12:35:00,227.85,227.97,227.76,227.89,4539.0,225.4663,225.585,225.3772,225.5059,4539.0
2024-11-26 12:40:00,227.92,227.94,227.71,227.72,3201.0,225.5356,225.5554,225.3278,225.3377,3201.0
2024-11-26 12:45:00,227.71,227.78,227.65,227.78,4283.0,225.3278,225.397,225.2684,225.397,4283.0
2024-11-26 12:50:00,227.71,227.71,227.6,227.61,3128.0,225.3278,225.3278,225.2189,225.2288,3128.0
2024-11-26 12:55:00,227.67,227.78,227.54,227.77,3380.0,225.2882,225.397,225.1595,225.3871,3380.0
2024-11-26 13:00:00,227.8,227.9,227.77,227.9,1648.0,225.4168,225.5158,225.3871,225.5158,1648.0
2024-11-26 13:05:00,227.78,227.97,227.78,227.81,1580.0,225.397,225.585,225.397,225.4267,1580.0
2024-11-26 13:10:00,227.81,227.9,227.76,227.87,1852.0,225.4267,225.5158,225.3772,225.4861,1852.0
2024-11-26 13:15:00,227.9,227.93,227.84,227.92,2196.0,225.5158,225.5455,225.4564,225.5356,2196.0
2024-11-26 13:20:00,227.93,227.93,227.8,227.85,1403.0,225.5455,225.5455,225.4168,225.4663,1403.0
2024-11-26 13:25:00,227.87,227.89,227.72,227.73,2321.0,225.4861,225.5059,225.3377,225.3475,2321.0
2024-11-26 13:30:00,227.61,227.71,227.56,227.71,2797.0,225.2288,225.3278,225.1793,225.3278,2797.0
2024-11-26 13:35:00,227.66,227.72,227.6,227.6,3904.0,225.2783,225.3377,225.2189,225.2189,3904.0
2024-11-26 13:40:00,227.52,227.59,227.34,227.4,1414.0,225.1397,225.209,224.9616,225.021,1414.0
2024-11-26 13:45:00,227.45,227.61,227.4,227.6,5397.0,225.0705,225.2288,225.021,225.2189,5397.0
2024-11-26 13:50:00,227.6,227.74,227.59,227.66,1867.0,225.2189,225.3574,225.209,225.2783,1867.0
2024-11-26 13:55:00,227.6,227.77,227.6,227.77,2098.0,225.2189,225.3871,225.2189,225.3871,2098.0
2024-11-26 14:00:00,227.74,227.84,227.67,227.75,5763.0,225.3574,225.4564,225.2882,225.3673,5763.0
2024-11-26 14:05:00,227.68,227.82,227.64,227.64,2455.0,225.2981,225.4366,225.2585,225.2585,2455.0
2024-11-26 14:10:00,227.64,227.75,227.53,227.53,2053.0,225.2585,225.3673,225.1496,225.1496,2053.0
2024-11-26 14:15:00,227.55,227.59,227.41,227.47,2992.0,225.1694,225.209,225.0309,225.0903,2992.0
2024-11-26 14:20:00,227.52,227.88,227.52,227.88,3530.0,225.1397,225.496,225.1397,225.496,3530.0
2024-11-26 14:25:00,227.79,227.91,227.72,227.91,1715.0,225.4069,225.5257,225.3377,225.5257,1715.0
2024-11-26 14:30:00,227.89,228.06,227.88,228.06,1604.0,225.5059,225.6741,225.496,225.6741,1604.0
2024-11-26 14:35:00,227.98,228.0,227.86,227.95,2161.0,225.5949,225.6147,225.4762,225.5652,2161.0
2024-11-26 14:40:00,227.88,227.96,227.85,227.96,2769.0,225.496,225.5751,225.4663,225.5751,2769.0
2024-11-26 14:45:00,227.97,228.01,227.93,227.97,1003.0,225.585,225.6246,225.5455,225.585,1003.0
2024-11-26 14:50:00,227.99,227.99,227.88,227.88,3152.0,225.6048,225.6048,225.496,225.496,3152.0
2024-11-26 14:55:00,227.88,227.96,227.85,227.88,5206.0,225.496,225.5751,225.4663,225.496,5206.0
2024-11-26 15:00:00,227.89,227.96,227.83,227.96,2461.0,225.5059,225.5751,225.4465,225.5751,2461.0
2024-11-26 15:05:00,227.96,227.96,227.75,227.75,3525.0,225.5751,225.5751,225.3673,225.3673,3525.0
2024-11-26 15:10:00,227.79,227.91,227.78,227.91,4996.0,225.4069,225.5257,225.397,225.5257,4996.0
2024-11-26 15:15:00,227.94,228.04,227.89,228.0,5847.0,225.5554,225.6543,225.5059,225.6147,5847.0
2024-11-26 15:20:00,228.02,228.04,227.9,228.02,3149.0,225.6345,225.6543,225.5158,225.6345,3149.0
2024-11-26 15:25:00,227.99,228.11,227.93,228.07,7335.0,225.6048,225.7236,225.5455,225.684,7335.0
2024-11-26 15:30:00,228.06,228.33,228.06,228.33,7648.0,225.6741,225.9413,225.6741,225.9413,7648.0
2024-11-26 15:35:00,228.36,228.52,228.29,228.33,8546.0,225.971,226.1293,225.9017,225.9413,8546.0
2024-11-26 15:40:00,228.37,228.49,228.3,228.33,12629.0,225.9809,226.0996,225.9116,225.9413,12629.0
2024-11-26 15:45:00,228.37,228.45,228.36,228.43,10475.0,225.9809,226.06,225.971,226.0402,10475.0
2024-11-26 15:50:00,228.44,228.53,227.91,227.91,18669.0,226.0501,226.1392,225.5257,225.5257,18669.0
2024-11-26 15:55:00,227.99,227.99,227.3,227.45,82884.0,225.6048,225.6048,224.922,225.0705,82884.0
2024-11-27 09:30:00,229.15,230.39,229.0,229.64,57513.0,226.7527,227.9797,226.6043,227.2376,57513.0
2024-11-27 09:35:00,229.52,229.92,229.19,229.49,8376.0,227.1188,227.5146,226.7923,227.0891,8376.0
2024-11-27 09:40:00,229.64,229.8,229.56,229.62,1947.0,227.2376,227.3959,227.1584,227.2178,1947.0
2024-11-27 09:45:00,229.76,230.0,229.54,229.54,3656.0,227.3563,227.5938,227.1386,227.1386,3656.0
2024-11-27 09:50:00,229.52,229.66,229.38,229.66,5982.0,227.1188,227.2574,226.9803,227.2574,5982.0
2024-11-27 09:55:00,229.63,230.16,229.57,230.13,6918.0,227.2277,227.7521,227.1683,227.7224,6918.0
2024-11-27 10:00:00,229.91,230.09,229.71,229.84,3299.0,227.5047,227.6829,227.3068,227.4355,3299.0
2024-11-27 10:05:00,229.84,230.15,229.58,229.58,9843.0,227.4355,227.7422,227.1782,227.1782,9843.0
2024-11-27 10:10:00,229.6,230.21,229.6,230.21,3603.0,227.198,227.8016,227.198,227.8016,3603.0
2024-11-27 10:15:00,230.2,230.38,229.93,229.95,8338.0,227.7917,227.9698,227.5245,227.5443,8338.0
2024-11-27 10:20:00,229.91,229.91,229.85,229.86,700.0,227.5047,227.5047,227.4454,227.4553,700.0
2024-11-27 10:25:00,229.96,230.23,229.73,229.74,5060.0,227.5542,227.8214,227.3266,227.3365,5060.0
2024-11-27 10:30:00,229.83,230.09,229.74,230.01,7707.0,227.4256,227.6829,227.3365,227.6037,7707.0
2024-11-27 10:35:00,229.85,229.98,229.71,229.98,5615.0,227.4454,227.574,227.3068,227.574,5615.0
2024-11-27 10:40:00,230.09,230.11,229.94,229.98,3391.0,227.6829,227.7027,227.5344,227.574,3391.0
2024-11-27 10:45:00,230.04,230.23,229.99,229.99,6034.0,227.6334,227.8214,227.5839,227.5839,6034.0
2024-11-27 10:50:00,229.99,229.99,229.69,229.87,12301.0,227.5839,227.5839,227.287,227.4652,12301.0
2024-11-27 10:55:00,229.8,229.91,229.65,229.65,5344.0,227.3959,227.5047,227.2475,227.2475,5344.0
2024-11-27 11:00:00,229.65,229.69,229.23,229.28,15442.0,227.2475,227.287,226.8319,226.8813,15442.0
2024-11-27 11:05:00,229.11,229.19,228.98,228.98,2572.0,226.7131,226.7923,226.5845,226.5845,2572.0
2024-11-27 11:10:00,228.93,229.15,228.87,228.99,6860.0,226.535,226.7527,226.4756,226.5944,6860.0
2024-11-27 11:15:00,229.01,229.07,228.85,229.06,8189.0,226.6142,226.6735,226.4558,226.6636,8189.0
2024-11-27 11:20:00,229.07,229.3,229.01,229.24,7253.0,226.6735,226.9011,226.6142,226.8418,7253.0
2024-11-27 11:25:00,229.18,229.5,229.18,229.25,13711.0,226.7824,227.099,226.7824,226.8516,13711.0
2024-11-27 11:30:00,229.38,229.38,228.85,228.85,37420.0,226.9803,226.9803,226.4558,226.4558,37420.0
2024-11-27 11:35:00,228.99,229.15,228.96,229.12,12067.0,226.5944,226.7527,226.5647,226.723,12067.0
2024-11-27 11:40:00,229.12,229.15,228.94,229.01,36303.0,226.723,226.7527,226.5449,226.6142,36303.0
2024-11-27 11:45:00,229.01,229.27,229.01,229.23,27413.0,226.6142,226.8714,226.6142,226.8319,27413.0
2024-11-27 11:50:00,229.34,229.44,229.18,229.42,3941.0,226.9407,227.0397,226.7824,227.0199,3941.0
2024-11-27 11:55:00,229.44,229.84,229.38,229.69,8510.0,227.0397,227.4355,226.9803,227.287,8510.0
2024-11-27 12:00:00,229.67,229.81,229.59,229.81,2058.0,227.2673,227.4058,227.1881,227.4058,2058.0
2024-11-27 12:05:00,229.56,229.63,229.56,229.6,1291.0,227.1584,227.2277,227.1584,227.198,1291.0
2024-11-27 12:10:00,229.6,229.61,229.5,229.53,2601.0,227.198,227.2079,227.099,227.1287,2601.0
2024-11-27 12:15:00,229.47,229.57,229.47,229.48,2901.0,227.0693,227.1683,227.0693,227.0792,2901.0
2024-11-27 12:20:00,229.6,229.62,229.54,229.56,2544.0,227.198,227.2178,227.1386,227.1584,2544.0
2024-11-27 12:25:00,229.56,229.61,229.54,229.58,1744.0,227.1584,227.2079,227.1386,227.1782,1744.0
2024-11-27 12:30:00,229.56,229.57,229.48,229.49,4291.0,227.1584,227.1683,227.0792,227.0891,4291.0
2024-11-27 12:35:00,229.48,229.54,229.46,229.47,3152.0,227.0792,227.1386,227.0595,227.0693,3152.0
2024-11-27 12:40:00,229.54,229.64,229.51,229.59,1252.0,227.1386,227.2376,227.1089,227.1881,1252.0
2024-11-27 12:45:00,229.53,229.55,229.48,229.48,2084.0,227.1287,227.1485,227.0792,227.0792,2084.0
2024-11-27 12:50:00,229.53,229.69,229.47,229.69,1166.0,227.1287,227.287,227.0693,227.287,1166.0
2024-11-27 12:55:00,229.72,229.77,229.71,229.75,1326.0,227.3167,227.3662,227.3068,227.3464,1326.0
2024-11-27 13:00:00,229.72,229.76,229.62,229.62,700.0,227.3167,227.3563,227.2178,227.2178,700.0
2024-11-27 13:05:00,229.59,229.68,229.58,229.59,1039.0,227.1881,227.2771,227.1782,227.1881,1039.0
2024-11-27 13:10:00,229.59,229.61,229.46,229.47,2055.0,227.1881,227.2079,227.0595,227.0693,2055.0
2024-11-27 13:15:00,229.47,229.6,229.32,229.57,3680.0,227.0693,227.198,226.9209,227.1683,3680.0
2024-11-27 13:20:00,229.63,229.64,229.54,229.54,2564.0,227.2277,227.2376,227.1386,227.1386,2564.0
2024-11-27 13:25:00,229.56,229.58,229.33,229.41,4429.0,227.1584,227.1782,226.9308,227.01,4429.0
2024-11-27 13:30:00,229.4,229.46,229.37,229.45,1966.0,227.0001,227.0595,226.9704,227.0496,1966.0
2024-11-27 13:35:00,229.44,229.52,229.43,229.46,1400.0,227.0397,227.1188,227.0298,227.0595,1400.0
2024-11-27 13:40:00,229.46,229.53,229.33,229.38,4560.0,227.0595,227.1287,226.9308,226.9803,4560.0
2024-11-27 13:45:00,229.36,229.4,229.29,229.35,1525.0,226.9605,227.0001,226.8912,226.9506,1525.0
2024-11-27 13:50:00,229.4,229.41,229.4,229.4,1213.0,227.0001,227.01,227.0001,227.0001,1213.0
2024-11-27 13:55:00,229.4,229.47,229.36,229.37,2483.0,227.0001,227.0693,226.9605,226.9704,2483.0
2024-11-27 14:00:00,229.39,229.43,229.35,229.38,5184.0,226.9902,227.0298,226.9506,226.9803,5184.0
2024-11-27 14:05:00,229.38,229.45,229.37,229.42,3386.0,226.9803,227.0496,226.9704,227.0199,3386.0
2024-11-27 14:10:00,229.42,229.5,229.34,229.5,5352.0,227.0199,227.099,226.9407,227.099,5352.0
2024-11-27 14:15:00,229.52,229.54,229.39,229.52,2613.0,227.1188,227.1386,226.9902,227.1188,2613.0
2024-11-27 14:20:00,229.42,229.42,229.26,229.36,5649.0,227.0199,227.0199,226.8615,226.9605,5649.0
2024-11-27 14:25:00,229.35,229.4,229.28,229.3,2946.0,226.9506,227.0001,226.8813,226.9011,2946.0
2024-11-27 14:30:00,229.3,229.37,229.24,229.3,5756.0,226.9011,226.9704,226.8418,226.9011,5756.0
2024-11-27 14:35:00,229.29,229.38,229.25,229.34,3010.0,226.8912,226.9803,226.8516,226.9407,3010.0
2024-11-27 14:40:00,229.3,229.36,229.29,229.3,1394.0,226.9011,226.9605,226.8912,226.9011,1394.0
2024-11-27 14:45:00,229.29,229.35,229.24,229.24,5091.0,226.8912,226.9506,226.8418,226.8418,5091.0
2024-11-27 14:50:00,229.14,229.24,229.14,229.19,2802.0,226.7428,226.8418,226.7428,226.7923,2802.0
2024-11-27 14:55:00,229.23,229.27,229.16,229.19,5794.0,226.8319,226.8714,226.7626,226.7923,5794.0
2024-11-27 15:00:00,229.19,229.21,228.9,228.9,8461.0,226.7923,226.8121,226.5053,226.5053,8461.0
2024-11-27 15:05:00,228.9,228.9,228.74,228.78,1823.0,226.5053,226.5053,226.347,226.3866,1823.0
2024-11-27 15:10:00,228.76,228.8,228.56,228.57,2054.0,226.3668,226.4064,226.1689,226.1788,2054.0
2024-11-27 15:15:00,228.55,228.7,228.47,228.7,4018.0,226.159,226.3074,226.0798,226.3074,4018.0
2024-11-27 15:20:00,228.7,228.71,228.45,228.51,5187.0,226.3074,226.3173,226.06,226.1194,5187.0
2024-11-27 15:25:00,228.55,228.57,228.45,228.53,3391.0,226.159,226.1788,226.06,226.1392,3391.0
2024-11-27 15:30:00,228.51,228.58,228.43,228.58,1138.0,226.1194,226.1887,226.0402,226.1887,1138.0
2024-11-27 15:35:00,228.56,228.56,228.32,228.34,3564.0,226.1689,226.1689,225.9314,225.9512,3564.0
2024-11-27 15:40:00,228.36,228.61,228.34,228.56,12922.0,225.971,226.2183,225.9512,226.1689,12922.0
2024-11-27 15:45:00,228.5,228.63,228.5,228.59,15841.0,226.1095,226.2381,226.1095,226.1986,15841.0
2024-11-27 15:50:00,228.59,228.89,228.59,228.69,19456.0,226.1986,226.4954,226.1986,226.2975,19456.0
2024-11-27 15:55:00,228.74,228.74,228.44,228.49,103790.0,226.347,226.347,226.0501,226.0996,103790.0
2024-11-29 09:30:00,229.2,229.71,228.57,228.97,21987.0,226.8022,227.3068,226.1788,226.5746,21987.0
2024-11-29 09:35:00,229.3,230.27,229.22,229.98,5941.0,226.9011,227.861,226.822,227.574,5941.0
2024-11-29 09:40:00,229.81,229.94,229.32,229.4,19934.0,227.4058,227.5344,226.9209,227.0001,19934.0
2024-11-29 09:45:00,229.32,229.42,229.27,229.39,1922.0,226.9209,227.0199,226.8714,226.9902,1922.0
2024-11-29 09:50:00,229.57,229.65,229.24,229.34,14252.0,227.1683,227.2475,226.8418,226.9407,14252.0
2024-11-29 09:55:00,229.42,229.6,229.31,229.51,6848.0,227.0199,227.198,226.911,227.1089,6848.0
2024-11-29 10:00:00,229.48,229.8,229.45,229.56,4162.0,227.0792,227.3959,227.0496,227.1584,4162.0
2024-11-29 10:05:00,229.58,229.68,229.22,229.23,9383.0,227.1782,227.2771,226.822,226.8319,9383.0
2024-11-29 10:10:00,229.23,229.4,229.22,229.37,4729.0,226.8319,227.0001,226.822,226.9704,4729.0
2024-11-29 10:15:00,229.4,229.55,229.27,229.51,16108.0,227.0001,227.1485,226.8714,227.1089,16108.0
2024-11-29 10:20:00,229.51,229.64,229.44,229.56,5564.0,227.1089,227.2376,227.0397,227.1584,5564.0
2024-11-29 10:25:00,229.52,229.67,229.47,229.59,3369.0,227.1188,227.2673,227.0693,227.1881,3369.0
2024-11-29 10:30:00,229.75,229.75,229.45,229.45,7959.0,227.3464,227.3464,227.0496,227.0496,7959.0
2024-11-29 10:35:00,229.46,229.54,229.31,229.32,8369.0,227.0595,227.1386,226.911,226.9209,8369.0
2024-11-29 10:40:00,229.32,229.33,228.61,228.7,5310.0,226.9209,226.9308,226.2183,226.3074,5310.0
2024-11-29 10:45:00,228.63,228.88,228.6,228.88,2839.0,226.2381,226.4855,226.2084,226.4855,2839.0
2024-11-29 10:50:00,228.88,228.91,228.78,228.83,4209.0,226.4855,226.5152,226.3866,226.436,4209.0
2024-11-29 10:55:00,228.84,228.89,228.79,228.84,4772.0,226.4459,226.4954,226.3965,226.4459,4772.0
2024-11-29 11:00:00,228.88,228.98,228.78,228.83,10712.0,226.4855,226.5845,226.3866,226.436,10712.0
2024-11-29 11:05:00,228.74,228.98,228.74,228.93,3639.0,226.347,226.5845,226.347,226.535,3639.0
2024-11-29 11:10:00,228.95,228.95,228.56,228.61,10429.0,226.5548,226.5548,226.1689,226.2183,10429.0
2024-11-29 11:15:00,228.6,229.05,228.54,228.95,5407.0,226.2084,226.6537,226.1491,226.5548,5407.0
2024-11-29 11:20:00,228.92,228.99,228.88,228.9,3282.0,226.5251,226.5944,226.4855,226.5053,3282.0
2024-11-29 11:25:00,228.9,229.03,228.85,228.95,6017.0,226.5053,226.6339,226.4558,226.5548,6017.0
2024-11-29 11:30:00,228.97,229.03,228.83,228.99,8337.0,226.5746,226.6339,226.436,226.5944,8337.0
2024-11-29 11:35:00,228.87,229.05,228.86,228.93,3601.0,226.4756,226.6537,226.4657,226.535,3601.0
2024-11-29 11:40:00,228.85,229.1,228.85,229.02,4571.0,226.4558,226.7032,226.4558,226.6241,4571.0
2024-11-29 11:45:00,229.09,229.3,229.08,229.22,6753.0,226.6933,226.9011,226.6834,226.822,6753.0
2024-11-29 11:50:00,229.12,229.2,229.07,229.18,5450.0,226.723,226.8022,226.6735,226.7824,5450.0
2024-11-29 11:55:00,229.07,229.1,229.0,229.0,7116.0,226.6735,226.7032,226.6043,226.6043,7116.0
2024-11-29 12:00:00,229.03,229.19,229.02,229.1,8858.0,226.6339,226.7923,226.6241,226.7032,8858.0
2024-11-29 12:05:00,229.12,229.27,229.11,229.21,4627.0,226.723,226.8714,226.7131,226.8121,4627.0
2024-11-29 12:10:00,229.16,229.32,229.16,229.31,9628.0,226.7626,226.9209,226.7626,226.911,9628.0
2024-11-29 12:15:00,229.27,229.33,229.1,229.32,12893.0,226.8714,226.9308,226.7032,226.9209,12893.0
2024-11-29 12:20:00,229.34,229.35,228.89,228.91,12650.0,226.9407,226.9506,226.4954,226.5152,12650.0
2024-11-29 12:25:00,228.91,229.02,228.73,228.73,7404.0,226.5152,226.6241,226.3371,226.3371,7404.0
2024-11-29 12:30:00,228.75,228.97,228.75,228.88,8127.0,226.3569,226.5746,226.3569,226.4855,8127.0
2024-11-29 12:35:00,228.91,229.05,228.86,229.05,14101.0,226.5152,226.6537,226.4657,226.6537,14101.0
2024-11-29 12:40:00,229.03,229.17,228.95,229.1,6587.0,226.6339,226.7725,226.5548,226.7032,6587.0
2024-11-29 12:45:00,229.16,229.34,229.14,229.25,4572.0,226.7626,226.9407,226.7428,226.8516,4572.0
2024-11-29 12:50:00,229.21,229.21,228.88,228.92,24288.0,226.8121,226.8121,226.4855,226.5251,24288.0
2024-11-29 12:55:00,229.03,229.03,228.05,228.22,93395.0,226.6339,226.6339,225.6642,225.8324,93395.0
2024-12-02 09:30:00,228.35,228.4,227.52,227.58,33756.0,225.9611,226.0105,225.1397,225.1991,33756.0
2024-12-02 09:35:00,227.83,227.83,226.67,226.69,15367.0,225.4465,225.4465,224.2986,224.3184,15367.0
2024-12-02 09:40:00,226.7,226.8,225.88,226.26,6987.0,224.3283,224.4273,223.5169,223.8929,6987.0
2024-12-02 09:45:00,226.06,226.74,225.96,226.56,18583.0,223.695,224.3679,223.5961,224.1898,18583.0
2024-12-02 09:50:00,226.56,226.56,225.88,225.88,13690.0,224.1898,224.1898,223.5169,223.5169,13690.0
2024-12-02 09:55:00,225.83,225.96,225.61,225.62,5620.0,223.4674,223.5961,223.2497,223.2596,5620.0
2024-12-02 10:00:00,225.74,225.93,225.23,225.23,4599.0,223.3784,223.5664,222.8737,222.8737,4599.0
2024-12-02 10:05:00,225.16,225.72,225.1,225.56,29157.0,222.8044,223.3586,222.7451,223.2003,29157.0
2024-12-02 10:10:00,225.73,225.73,225.23,225.29,13090.0,223.3685,223.3685,222.8737,222.9331,13090.0
2024-12-02 10:15:00,225.31,225.49,225.16,225.32,13815.0,222.9529,223.131,222.8044,222.9628,13815.0
2024-12-02 10:20:00,225.44,225.44,224.92,224.92,2805.0,223.0815,223.0815,222.5669,222.5669,2805.0
2024-12-02 10:25:00,224.97,225.45,224.86,225.37,6040.0,222.6164,223.0914,222.5076,223.0122,6040.0
2024-12-02 10:30:00,225.44,225.45,225.1,225.15,4350.0,223.0815,223.0914,222.7451,222.7945,4350.0
2024-12-02 10:35:00,225.25,225.37,225.01,225.15,12400.0,222.8935,223.0122,222.656,222.7945,12400.0
2024-12-02 10:40:00,225.14,225.27,225.12,225.19,5934.0,222.7846,222.9133,222.7649,222.8341,5934.0
2024-12-02 10:45:00,225.26,225.26,224.87,225.16,34787.0,222.9034,222.9034,222.5175,222.8044,34787.0
2024-12-02 10:50:00,225.34,225.35,224.93,225.15,9920.0,222.9826,222.9924,222.5768,222.7945,9920.0
2024-12-02 10:55:00,225.15,225.21,224.86,225.11,15991.0,222.7945,222.8539,222.5076,222.755,15991.0
2024-12-02 11:00:00,225.16,225.28,225.01,225.23,19956.0,222.8044,222.9232,222.656,222.8737,19956.0
2024-12-02 11:05:00,225.34,225.6,225.34,225.47,2333.0,222.9826,223.2398,222.9826,223.1112,2333.0
2024-12-02 11:10:00,225.51,225.67,225.4,225.57,3960.0,223.1508,223.3091,223.0419,223.2101,3960.0
2024-12-02 11:15:00,225.63,225.8,225.63,225.7,2066.0,223.2695,223.4377,223.2695,223.3388,2066.0
2024-12-02 11:20:00,225.71,225.71,225.51,225.59,3829.0,223.3487,223.3487,223.1508,223.2299,3829.0
2024-12-02 11:25:00,225.68,225.95,225.63,225.91,7670.0,223.319,223.5862,223.2695,223.5466,7670.0
2024-12-02 11:30:00,225.83,225.9,225.74,225.9,6388.0,223.4674,223.5367,223.3784,223.5367,6388.0
2024-12-02 11:35:00,225.81,225.82,225.53,225.59,1677.0,223.4476,223.4575,223.1706,223.2299,1677.0
2024-12-02 11:40:00,225.57,225.75,225.28,225.28,4167.0,223.2101,223.3883,222.9232,222.9232,4167.0
2024-12-02 11:45:00,225.34,225.44,225.15,225.22,8668.0,222.9826,223.0815,222.7945,222.8638,8668.0
2024-12-02 11:50:00,225.21,225.32,225.17,225.17,12521.0,222.8539,222.9628,222.8143,222.8143,12521.0
2024-12-02 11:55:00,225.18,225.23,225.01,225.13,2350.0,222.8242,222.8737,222.656,222.7747,2350.0
2024-12-02 12:00:00,225.04,225.04,224.87,224.87,1959.0,222.6857,222.6857,222.5175,222.5175,1959.0
2024-12-02 12:05:00,224.88,225.16,224.88,225.15,2765.0,222.5274,222.8044,222.5274,222.7945,2765.0
2024-12-02 12:10:00,225.03,225.03,224.93,224.98,979.0,222.6758,222.6758,222.5768,222.6263,979.0
2024-12-02 12:15:00,224.88,224.88,224.79,224.8,1224.0,222.5274,222.5274,222.4383,222.4482,1224.0
2024-12-02 12:20:00,224.78,224.88,224.73,224.8,2744.0,222.4284,222.5274,222.3789,222.4482,2744.0
2024-12-02 12:25:00,224.78,225.01,224.77,224.94,3935.0,222.4284,222.656,222.4185,222.5867,3935.0
2024-12-02 12:30:00,224.92,225.09,224.91,224.98,2407.0,222.5669,222.7352,222.5571,222.6263,2407.0
2024-12-02 12:35:00,225.01,225.03,224.82,224.89,2946.0,222.656,222.6758,222.468,222.5373,2946.0
2024-12-02 12:40:00,224.89,225.11,224.88,224.95,2197.0,222.5373,222.755,222.5274,222.5966,2197.0
2024-12-02 12:45:00,224.97,225.04,224.87,225.04,1316.0,222.6164,222.6857,222.5175,222.6857,1316.0
2024-12-02 12:50:00,224.97,225.18,224.96,225.15,1430.0,222.6164,222.8242,222.6065,222.7945,1430.0
2024-12-02 12:55:00,225.09,225.09,224.95,224.98,2853.0,222.7352,222.7352,222.5966,222.6263,2853.0
2024-12-02 13:00:00,224.98,225.02,224.93,224.99,4298.0,222.6263,222.6659,222.5768,222.6362,4298.0
2024-12-02 13:05:00,224.93,224.99,224.93,224.98,1875.0,222.5768,222.6362,222.5768,222.6263,1875.0
2024-12-02 13:10:00,225.04,225.12,225.01,225.12,2051.0,222.6857,222.7649,222.656,222.7649,2051.0
2024-12-02 13:15:00,225.06,225.06,224.94,224.98,15669.0,222.7055,222.7055,222.5867,222.6263,15669.0
2024-12-02 13:20:00,224.95,225.15,224.94,225.15,6121.0,222.5966,222.7945,222.5867,222.7945,6121.0
2024-12-02 13:25:00,225.13,225.28,225.03,225.28,1503.0,222.7747,222.9232,222.6758,222.9232,1503.0
2024-12-02 13:30:00,225.2,225.28,225.19,225.23,2487.0,222.844,222.9232,222.8341,222.8737,2487.0
2024-12-02 13:35:00,225.27,225.31,225.2,225.26,4380.0,222.9133,222.9529,222.844,222.9034,4380.0
2024-12-02 13:40:00,225.24,225.24,225.2,225.22,1955.0,222.8836,222.8836,222.844,222.8638,1955.0
2024-12-02 13:45:00,225.2,225.34,225.18,225.22,2907.0,222.844,222.9826,222.8242,222.8638,2907.0
2024-12-02 13:50:00,225.22,225.25,225.2,225.2,801.0,222.8638,222.8935,222.844,222.844,801.0
2024-12-02 13:55:00,225.29,225.38,225.26,225.32,2247.0,222.9331,223.0221,222.9034,222.9628,2247.0
2024-12-02 14:00:00,225.32,225.32,225.14,225.2,1707.0,222.9628,222.9628,222.7846,222.844,1707.0
2024-12-02 14:05:00,225.21,225.34,225.17,225.34,5159.0,222.8539,222.9826,222.8143,222.9826,5159.0
2024-12-02 14:10:00,225.34,225.46,225.34,225.41,3593.0,222.9826,223.1013,222.9826,223.0518,3593.0
2024-12-02 14:15:00,225.48,225.48,225.22,225.23,2100.0,223.1211,223.1211,222.8638,222.8737,2100.0
2024-12-02 14:20:00,225.2,225.25,225.17,225.25,7296.0,222.844,222.8935,222.8143,222.8935,7296.0
2024-12-02 14:25:00,225.26,225.41,225.22,225.36,3952.0,222.9034,223.0518,222.8638,223.0023,3952.0
2024-12-02 14:30:00,225.45,225.47,225.29,225.32,1620.0,223.0914,223.1112,222.9331,222.9628,1620.0
2024-12-02 14:35:00,225.32,225.48,225.25,225.47,2471.0,222.9628,223.1211,222.8935,223.1112,2471.0
2024-12-02 14:40:00,225.42,225.55,225.41,225.55,3733.0,223.0617,223.1904,223.0518,223.1904,3733.0
2024-12-02 14:45:00,225.57,225.61,225.37,225.46,2738.0,223.2101,223.2497,223.0122,223.1013,2738.0
2024-12-02 14:50:00,225.38,225.43,225.26,225.38,1475.0,223.0221,223.0716,222.9034,223.0221,1475.0
2024-12-02 14:55:00,225.38,225.47,225.33,225.46,2054.0,223.0221,223.1112,222.9727,223.1013,2054.0
2024-12-02 15:00:00,225.43,225.51,225.32,225.32,17266.0,223.0716,223.1508,222.9628,222.9628,17266.0
2024-12-02 15:05:00,225.4,225.57,225.39,225.49,6488.0,223.0419,223.2101,223.032,223.131,6488.0
2024-12-02 15:10:00,225.56,225.69,225.56,225.69,2303.0,223.2003,223.3289,223.2003,223.3289,2303.0
2024-12-02 15:15:00,225.62,225.7,225.61,225.65,5546.0,223.2596,223.3388,223.2497,223.2893,5546.0
2024-12-02 15:20:00,225.73,225.85,225.56,225.56,3428.0,223.3685,223.4872,223.2003,223.2003,3428.0
2024-12-02 15:25:00,225.61,225.61,225.5,225.59,2843.0,223.2497,223.2497,223.1409,223.2299,2843.0
2024-12-02 15:30:00,225.54,225.58,225.37,225.51,11418.0,223.1805,223.22,223.0122,223.1508,11418.0
2024-12-02 15:35:00,225.49,225.55,225.31,225.42,25166.0,223.131,223.1904,222.9529,223.0617,25166.0
2024-12-02 15:40:00,225.4,225.45,225.23,225.26,11331.0,223.0419,223.0914,222.8737,222.9034,11331.0
2024-12-02 15:45:00,225.22,225.3,225.06,225.24,18113.0,222.8638,222.943,222.7055,222.8836,18113.0
2024-12-02 15:50:00,225.27,225.44,225.23,225.37,14641.0,222.9133,223.0815,222.8737,223.0122,14641.0
2024-12-02 15:55:00,225.39,225.39,225.11,225.14,91118.0,223.032,223.032,222.755,222.7846,91118.0
2024-12-03 09:30:00,225.26,226.01,225.09,225.39,34280.0,222.9034,223.6455,222.7352,223.032,34280.0
2024-12-03 09:35:00,225.59,225.6,224.79,224.95,8918.0,223.2299,223.2398,222.4383,222.5966,8918.0
2024-12-03 09:40:00,224.97,225.05,224.61,224.83,14388.0,222.6164,222.6956,222.2602,222.4779,14388.0
2024-12-03 09:45:00,224.69,225.23,224.69,224.76,25995.0,222.3394,222.8737,222.3394,222.4086,25995.0
2024-12-03 09:50:00,224.78,225.26,224.77,224.87,4435.0,222.4284,222.9034,222.4185,222.5175,4435.0
2024-12-03 09:55:00,224.76,225.21,224.55,225.13,12875.0,222.4086,222.8539,222.2008,222.7747,12875.0
2024-12-03 10:00:00,225.11,225.47,224.95,224.95,9379.0,222.755,223.1112,222.5966,222.5966,9379.0
2024-12-03 10:05:00,224.95,225.3,224.92,225.21,16385.0,222.5966,222.943,222.5669,222.8539,16385.0
2024-12-03 10:10:00,225.21,225.27,224.79,224.79,10409.0,222.8539,222.9133,222.4383,222.4383,10409.0
2024-12-03 10:15:00,224.93,225.25,224.79,225.09,29909.0,222.5768,222.8935,222.4383,222.7352,29909.0
2024-12-03 10:20:00,224.87,225.03,224.79,224.8,8521.0,222.5175,222.6758,222.4383,222.4482,8521.0
2024-12-03 10:25:00,224.8,225.2,224.79,225.08,5191.0,222.4482,222.844,222.4383,222.7253,5191.0
2024-12-03 10:30:00,224.99,225.18,224.9,225.18,8912.0,222.6362,222.8242,222.5472,222.8242,8912.0
2024-12-03 10:35:00,225.13,225.48,224.92,225.44,20205.0,222.7747,223.1211,222.5669,223.0815,20205.0
2024-12-03 10:40:00,225.45,225.45,225.14,225.14,1911.0,223.0914,223.0914,222.7846,222.7846,1911.0
2024-12-03 10:45:00,225.19,225.57,225.15,225.38,3111.0,222.8341,223.2101,222.7945,223.0221,3111.0
2024-12-03 10:50:00,225.68,225.88,225.2,225.4,29859.0,223.319,223.5169,222.844,223.0419,29859.0
2024-12-03 10:55:00,225.38,225.52,225.37,225.43,1557.0,223.0221,223.1607,223.0122,223.0716,1557.0
2024-12-03 11:00:00,225.42,225.42,225.27,225.3,962.0,223.0617,223.0617,222.9133,222.943,962.0
2024-12-03 11:05:00,225.24,225.28,225.06,225.16,5108.0,222.8836,222.9232,222.7055,222.8044,5108.0
2024-12-03 11:10:00,225.12,225.27,225.06,225.27,4727.0,222.7649,222.9133,222.7055,222.9133,4727.0
2024-12-03 11:15:00,225.26,225.32,225.15,225.3,7452.0,222.9034,222.9628,222.7945,222.943,7452.0
2024-12-03 11:20:00,225.3,225.3,225.21,225.21,5391.0,222.943,222.943,222.8539,222.8539,5391.0
2024-12-03 11:25:00,225.21,225.37,225.21,225.3,813.0,222.8539,223.0122,222.8539,222.943,813.0
2024-12-03 11:30:00,225.33,225.45,225.21,225.45,7113.0,222.9727,223.0914,222.8539,223.0914,7113.0
2024-12-03 11:35:00,225.39,225.39,225.2,225.21,3981.0,223.032,223.032,222.844,222.8539,3981.0
2024-12-03 11:40:00,225.23,225.23,224.95,225.06,8418.0,222.8737,222.8737,222.5966,222.7055,8418.0
2024-12-03 11:45:00,225.12,225.15,225.04,225.04,5880.0,222.7649,222.7945,222.6857,222.6857,5880.0
2024-12-03 11:50:00,225.03,225.11,224.97,225.09,6305.0,222.6758,222.755,222.6164,222.7352,6305.0
2024-12-03 11:55:00,225.07,225.1,224.63,224.78,43984.0,222.7154,222.7451,222.28,222.4284,43984.0
2024-12-03 12:00:00,224.83,224.83,224.7,224.71,975.0,222.4779,222.4779,222.3492,222.3591,975.0
2024-12-03 12:05:00,224.59,224.78,224.59,224.76,3400.0,222.2404,222.4284,222.2404,222.4086,3400.0
2024-12-03 12:10:00,224.84,224.84,224.5,224.64,2941.0,222.4878,222.4878,222.1513,222.2899,2941.0
2024-12-03 12:15:00,224.76,224.9,224.68,224.85,11475.0,222.4086,222.5472,222.3295,222.4977,11475.0
2024-12-03 12:20:00,224.85,225.02,224.85,225.0,5602.0,222.4977,222.6659,222.4977,222.6461,5602.0
2024-12-03 12:25:00,225.03,225.33,225.0,225.25,3011.0,222.6758,222.9727,222.6461,222.8935,3011.0
2024-12-03 12:30:00,225.27,225.54,225.27,225.46,1087.0,222.9133,223.1805,222.9133,223.1013,1087.0
2024-12-03 12:35:00,225.41,225.5,225.35,225.42,2121.0,223.0518,223.1409,222.9924,223.0617,2121.0
2024-12-03 12:40:00,225.42,225.51,225.41,225.47,4729.0,223.0617,223.1508,223.0518,223.1112,4729.0
2024-12-03 12:45:00,225.44,225.51,225.36,225.36,1947.0,223.0815,223.1508,223.0023,223.0023,1947.0
2024-12-03 12:50:00,225.35,225.6,225.3,225.53,2900.0,222.9924,223.2398,222.943,223.1706,2900.0
2024-12-03 12:55:00,225.54,225.65,225.4,225.45,7399.0,223.1805,223.2893,223.0419,223.0914,7399.0
2024-12-03 13:00:00,225.45,225.5,225.4,225.5,1720.0,223.0914,223.1409,223.0419,223.1409,1720.0
2024-12-03 13:05:00,225.4,225.49,225.4,225.48,2396.0,223.0419,223.131,223.0419,223.1211,2396.0
2024-12-03 13:10:00,225.54,225.54,225.45,225.45,700.0,223.1805,223.1805,223.0914,223.0914,700.0
2024-12-03 13:15:00,225.47,225.47,225.41,225.41,825.0,223.1112,223.1112,223.0518,223.0518,825.0
2024-12-03 13:20:00,225.41,225.46,225.41,225.41,402.0,223.0518,223.1013,223.0518,223.0518,402.0
2024-12-03 13:25:00,225.51,225.69,225.5,225.69,5319.0,223.1508,223.3289,223.1409,223.3289,5319.0
2024-12-03 13:30:00,225.66,225.75,225.25,225.75,17442.0,223.2992,223.3883,222.8935,223.3883,17442.0
2024-12-03 13:35:00,225.72,225.75,225.59,225.6,4051.0,223.3586,223.3883,223.2299,223.2398,4051.0
2024-12-03 13:40:00,225.55,225.56,225.45,225.45,2019.0,223.1904,223.2003,223.0914,223.0914,2019.0
2024-12-03 13:45:00,225.54,225.54,225.46,225.52,520.0,223.1805,223.1805,223.1013,223.1607,520.0
2024-12-03 13:50:00,225.46,225.61,225.45,225.45,3350.0,223.1013,223.2497,223.0914,223.0914,3350.0
2024-12-03 13:55:00,225.41,225.48,225.4,225.44,2394.0,223.0518,223.1211,223.0419,223.0815,2394.0
2024-12-03 14:00:00,225.44,225.44,225.29,225.3,10230.0,223.0815,223.0815,222.9331,222.943,10230.0
2024-12-03 14:05:00,225.28,225.39,225.22,225.33,4646.0,222.9232,223.032,222.8638,222.9727,4646.0
2024-12-03 14:10:00,225.4,225.46,225.31,225.44,4409.0,223.0419,223.1013,222.9529,223.0815,4409.0
2024-12-03 14:15:00,225.37,225.4,225.29,225.39,2392.0,223.0122,223.0419,222.9331,223.032,2392.0
2024-12-03 14:20:00,225.36,225.4,225.3,225.35,1557.0,223.0023,223.0419,222.943,222.9924,1557.0
2024-12-03 14:25:00,225.34,225.55,225.29,225.55,8040.0,222.9826,223.1904,222.9331,223.1904,8040.0
2024-12-03 14:30:00,225.54,225.7,225.53,225.67,6901.0,223.1805,223.3388,223.1706,223.3091,6901.0
2024-12-03 14:35:00,225.61,225.65,225.45,225.54,3207.0,223.2497,223.2893,223.0914,223.1805,3207.0
2024-12-03 14:40:00,225.45,225.6,225.41,225.58,3287.0,223.0914,223.2398,223.0518,223.22,3287.0
2024-12-03 14:45:00,225.54,225.58,225.49,225.5,1495.0,223.1805,223.22,223.131,223.1409,1495.0
2024-12-03 14:50:00,225.5,225.58,225.3,225.58,17148.0,223.1409,223.22,222.943,223.22,17148.0
2024-12-03 14:55:00,225.6,225.62,225.48,225.5,3431.0,223.2398,223.2596,223.1211,223.1409,3431.0
2024-12-03 15:00:00,225.5,225.8,225.45,225.8,10003.0,223.1409,223.4377,223.0914,223.4377,10003.0
2024-12-03 15:05:00,225.77,225.79,225.4,225.4,15708.0,223.4081,223.4278,223.0419,223.0419,15708.0
2024-12-03 15:10:00,225.5,225.72,225.45,225.5,3569.0,223.1409,223.3586,223.0914,223.1409,3569.0
2024-12-03 15:15:00,225.55,225.64,225.51,225.62,1934.0,223.1904,223.2794,223.1508,223.2596,1934.0
2024-12-03 15:20:00,225.61,225.61,225.47,225.47,788.0,223.2497,223.2497,223.1112,223.1112,788.0
2024-12-03 15:25:00,225.47,225.52,225.46,225.5,3091.0,223.1112,223.1607,223.1013,223.1409,3091.0
2024-12-03 15:30:00,225.49,225.69,225.49,225.69,5914.0,223.131,223.3289,223.131,223.3289,5914.0
2024-12-03 15:35:00,225.7,225.7,225.55,225.55,12937.0,223.3388,223.3388,223.1904,223.1904,12937.0
2024-12-03 15:40:00,225.55,225.65,225.55,225.6,4217.0,223.1904,223.2893,223.1904,223.2398,4217.0
2024-12-03 15:45:00,225.6,225.74,225.57,225.6,7767.0,223.2398,223.3784,223.2101,223.2398,7767.0
2024-12-03 15:50:00,225.58,225.67,225.37,225.43,16354.0,223.22,223.3091,223.0122,223.0716,16354.0
2024-12-03 15:55:00,225.39,225.43,224.96,225.01,73494.0,223.032,223.0716,222.6065,222.656,73494.0
2024-12-04 09:30:00,224.4,225.41,224.2,224.8,32382.0,222.0524,223.0518,221.8545,222.4482,32382.0
2024-12-04 09:35:00,224.81,225.11,224.7,224.8,12159.0,222.4581,222.755,222.3492,222.4482,12159.0
2024-12-04 09:40:00,224.8,224.9,224.49,224.49,9464.0,222.4482,222.5472,222.1414,222.1414,9464.0
2024-12-04 09:45:00,224.61,224.93,224.49,224.83,7617.0,222.2602,222.5768,222.1414,222.4779,7617.0
2024-12-04 09:50:00,224.81,225.0,224.78,224.96,6992.0,222.4581,222.6461,222.4284,222.6065,6992.0
2024-12-04 09:55:00,224.96,225.0,224.88,224.97,3004.0,222.6065,222.6461,222.5274,222.6164,3004.0
2024-12-04 10:00:00,224.97,224.97,224.61,224.69,16860.0,222.6164,222.6164,222.2602,222.3394,16860.0
2024-12-04 10:05:00,224.68,224.68,224.44,224.61,1917.0,222.3295,222.3295,222.092,222.2602,1917.0
2024-12-04 10:10:00,224.55,224.73,224.3,224.49,3490.0,222.2008,222.3789,221.9534,222.1414,3490.0
2024-12-04 10:15:00,224.42,224.8,224.38,224.79,8418.0,222.0722,222.4482,222.0326,222.4383,8418.0
2024-12-04 10:20:00,224.66,224.91,224.57,224.78,21841.0,222.3097,222.5571,222.2206,222.4284,21841.0
2024-12-04 10:25:00,224.78,224.78,224.48,224.65,19728.0,222.4284,222.4284,222.1315,222.2998,19728.0
2024-12-04 10:30:00,224.59,225.01,224.59,224.88,7642.0,222.2404,222.656,222.2404,222.5274,7642.0
2024-12-04 10:35:00,224.88,224.88,224.75,224.75,3565.0,222.5274,222.5274,222.3987,222.3987,3565.0
2024-12-04 10:40:00,224.75,224.82,224.75,224.77,12199.0,222.3987,222.468,222.3987,222.4185,12199.0
2024-12-04 10:45:00,224.75,224.91,224.72,224.91,8418.0,222.3987,222.5571,222.369,222.5571,8418.0
2024-12-04 10:50:00,224.91,224.99,224.6,224.62,9698.0,222.5571,222.6362,222.2503,222.2701,9698.0
2024-12-04 10:55:00,224.62,224.76,224.61,224.74,6444.0,222.2701,222.4086,222.2602,222.3888,6444.0
2024-12-04 11:00:00,224.76,224.99,224.75,224.89,9217.0,222.4086,222.6362,222.3987,222.5373,9217.0
2024-12-04 11:05:00,224.84,224.96,224.83,224.96,1935.0,222.4878,222.6065,222.4779,222.6065,1935.0
2024-12-04 11:10:00,224.86,225.0,224.83,224.83,3742.0,222.5076,222.6461,222.4779,222.4779,3742.0
2024-12-04 11:15:00,225.0,225.01,224.88,225.0,900.0,222.6461,222.656,222.5274,222.6461,900.0
2024-12-04 11:20:00,225.01,225.03,224.88,225.0,3308.0,222.656,222.6758,222.5274,222.6461,3308.0
2024-12-04 11:25:00,224.97,224.97,224.88,224.94,5727.0,222.6164,222.6164,222.5274,222.5867,5727.0
2024-12-04 11:30:00,225.0,225.0,224.94,225.0,3015.0,222.6461,222.6461,222.5867,222.6461,3015.0
2024-12-04 11:35:00,224.98,224.98,224.87,224.9,3349.0,222.6263,222.6263,222.5175,222.5472,3349.0
2024-12-04 11:40:00,224.87,224.95,224.86,224.9,2122.0,222.5175,222.5966,222.5076,222.5472,2122.0
2024-12-04 11:45:00,224.96,225.0,224.89,224.95,13824.0,222.6065,222.6461,222.5373,222.5966,13824.0
2024-12-04 11:50:00,224.88,225.03,224.83,224.98,8227.0,222.5274,222.6758,222.4779,222.6263,8227.0
2024-12-04 11:55:00,224.9,224.95,224.89,224.92,1680.0,222.5472,222.5966,222.5373,222.5669,1680.0
2024-12-04 12:00:00,224.99,225.0,224.9,224.9,2985.0,222.6362,222.6461,222.5472,222.5472,2985.0
2024-12-04 12:05:00,224.98,225.06,224.96,225.0,7351.0,222.6263,222.7055,222.6065,222.6461,7351.0
2024-12-04 12:10:00,225.03,225.04,224.91,224.98,900.0,222.6758,222.6857,222.5571,222.6263,900.0
2024-12-04 12:15:00,224.92,225.01,224.92,224.95,3385.0,222.5669,222.656,222.5669,222.5966,3385.0
2024-12-04 12:20:00,224.95,225.05,224.92,225.05,6838.0,222.5966,222.6956,222.5669,222.6956,6838.0
2024-12-04 12:25:00,225.01,225.02,224.95,224.99,832.0,222.656,222.6659,222.5966,222.6362,832.0
2024-12-04 12:30:00,224.94,225.06,224.93,225.05,2463.0,222.5867,222.7055,222.5768,222.6956,2463.0
2024-12-04 12:35:00,225.03,225.03,224.97,225.0,931.0,222.6758,222.6758,222.6164,222.6461,931.0
2024-12-04 12:40:00,224.95,225.05,224.88,224.93,9947.0,222.5966,222.6956,222.5274,222.5768,9947.0
2024-12-04 12:45:00,225.09,225.36,225.02,225.34,2875.0,222.7352,223.0023,222.6659,222.9826,2875.0
2024-12-04 12:50:00,225.38,225.38,225.25,225.36,804.0,223.0221,223.0221,222.8935,223.0023,804.0
2024-12-04 12:55:00,225.49,225.49,225.43,225.43,560.0,223.131,223.131,223.0716,223.0716,560.0
2024-12-04 13:00:00,225.48,225.49,225.27,225.27,1035.0,223.1211,223.131,222.9133,222.9133,1035.0
2024-12-04 13:05:00,225.27,225.39,225.27,225.35,2519.0,222.9133,223.032,222.9133,222.9924,2519.0
2024-12-04 13:10:00,225.31,225.48,225.26,225.48,2180.0,222.9529,223.1211,222.9034,223.1211,2180.0
2024-12-04 13:15:00,225.5,225.59,225.38,225.41,3835.0,223.1409,223.2299,223.0221,223.0518,3835.0
2024-12-04 13:20:00,225.38,225.38,225.26,225.26,1008.0,223.0221,223.0221,222.9034,222.9034,1008.0
2024-12-04 13:25:00,225.18,225.32,225.08,225.31,3233.0,222.8242,222.9628,222.7253,222.9529,3233.0
2024-12-04 13:30:00,225.25,225.28,224.99,225.16,4135.0,222.8935,222.9232,222.6362,222.8044,4135.0
2024-12-04 13:35:00,225.16,225.29,225.16,225.19,1937.0,222.8044,222.9331,222.8044,222.8341,1937.0
2024-12-04 13:40:00,225.23,225.35,225.12,225.2,1412.0,222.8737,222.9924,222.7649,222.844,1412.0
2024-12-04 13:45:00,225.2,225.2,225.1,225.1,462.0,222.844,222.844,222.7451,222.7451,462.0
2024-12-04 13:50:00,225.21,225.28,225.2,225.28,866.0,222.8539,222.9232,222.844,222.9232,866.0
2024-12-04 13:55:00,225.24,225.31,225.11,225.21,2455.0,222.8836,222.9529,222.755,222.8539,2455.0
2024-12-04 14:00:00,225.2,225.21,225.08,225.18,2696.0,222.844,222.8539,222.7253,222.8242,2696.0
2024-12-04 14:05:00,225.18,225.3,225.15,225.19,1077.0,222.8242,222.943,222.7945,222.8341,1077.0
2024-12-04 14:10:00,225.16,225.25,225.15,225.16,1666.0,222.8044,222.8935,222.7945,222.8044,1666.0
2024-12-04 14:15:00,225.16,225.16,225.13,225.14,735.0,222.8044,222.8044,222.7747,222.7846,735.0
2024-12-04 14:20:00,225.16,225.19,225.07,225.17,3848.0,222.8044,222.8341,222.7154,222.8143,3848.0
2024-12-04 14:25:00,225.12,225.17,225.1,225.11,3103.0,222.7649,222.8143,222.7451,222.755,3103.0
2024-12-04 14:30:00,225.11,225.15,225.1,225.14,3131.0,222.755,222.7945,222.7451,222.7846,3131.0
2024-12-04 14:35:00,225.15,225.29,225.15,225.27,2623.0,222.7945,222.9331,222.7945,222.9133,2623.0
2024-12-04 14:40:00,225.23,225.27,225.19,225.26,2300.0,222.8737,222.9133,222.8341,222.9034,2300.0
2024-12-04 14:45:00,225.25,225.28,225.16,225.25,2515.0,222.8935,222.9232,222.8044,222.8935,2515.0
2024-12-04 14:50:00,225.19,225.24,225.15,225.15,3103.0,222.8341,222.8836,222.7945,222.7945,3103.0
2024-12-04 14:55:00,225.1,225.21,225.1,225.15,2000.0,222.7451,222.8539,222.7451,222.7945,2000.0
2024-12-04 15:00:00,225.1,225.22,225.1,225.21,877.0,222.7451,222.8638,222.7451,222.8539,877.0
2024-12-04 15:05:00,225.21,225.42,225.2,225.42,7166.0,222.8539,223.0617,222.844,223.0617,7166.0
2024-12-04 15:10:00,225.45,225.51,225.42,225.47,3026.0,223.0914,223.1508,223.0617,223.1112,3026.0
2024-12-04 15:15:00,225.45,225.56,225.45,225.52,3335.0,223.0914,223.2003,223.0914,223.1607,3335.0
2024-12-04 15:20:00,225.49,225.58,225.47,225.53,4542.0,223.131,223.22,223.1112,223.1706,4542.0
2024-12-04 15:25:00,225.48,225.53,225.46,225.53,1155.0,223.1211,223.1706,223.1013,223.1706,1155.0
2024-12-04 15:30:00,225.5,225.59,225.46,225.56,4094.0,223.1409,223.2299,223.1013,223.2003,4094.0
2024-12-04 15:35:00,225.56,225.62,225.52,225.54,3777.0,223.2003,223.2596,223.1607,223.1805,3777.0
2024-12-04 15:40:00,225.58,225.6,225.5,225.55,5529.0,223.22,223.2398,223.1409,223.1904,5529.0
2024-12-04 15:45:00,225.55,225.83,225.47,225.74,6471.0,223.1904,223.4674,223.1112,223.3784,6471.0
2024-12-04 15:50:00,225.67,225.82,225.5,225.53,19532.0,223.3091,223.4575,223.1409,223.1706,19532.0
2024-12-04 15:55:00,225.54,225.54,225.2,225.29,70824.0,223.1805,223.1805,222.844,222.9331,70824.0
2024-12-05 09:30:00,224.25,224.47,223.54,224.2,23400.0,221.904,222.1217,221.2014,221.8545,23400.0
2024-12-05 09:35:00,224.35,224.35,223.76,224.05,3402.0,222.0029,222.0029,221.4191,221.706,3402.0
2024-12-05 09:40:00,224.16,224.19,223.84,223.98,13097.0,221.8149,221.8446,221.4982,221.6368,13097.0
2024-12-05 09:45:00,224.1,224.11,223.81,223.98,7059.0,221.7555,221.7654,221.4686,221.6368,7059.0
2024-12-05 09:50:00,224.04,224.04,223.51,223.61,32796.0,221.6962,221.6962,221.1717,221.2707,32796.0
2024-12-05 09:55:00,223.61,224.25,223.6,224.25,5513.0,221.2707,221.904,221.2608,221.904,5513.0
2024-12-05 10:00:00,224.3,224.36,223.74,223.97,17928.0,221.9534,222.0128,221.3993,221.6269,17928.0
2024-12-05 10:05:00,223.98,224.23,223.86,223.87,4310.0,221.6368,221.8842,221.518,221.5279,4310.0
2024-12-05 10:10:00,223.84,224.25,223.84,224.13,5874.0,221.4982,221.904,221.4982,221.7852,5874.0
2024-12-05 10:15:00,224.2,224.2,223.73,223.98,7933.0,221.8545,221.8545,221.3894,221.6368,7933.0
2024-12-05 10:20:00,224.09,224.25,223.9,224.03,3400.0,221.7456,221.904,221.5576,221.6863,3400.0
2024-12-05 10:25:00,224.03,224.03,223.55,223.59,8365.0,221.6863,221.6863,221.2113,221.2509,8365.0
2024-12-05 10:30:00,223.62,224.01,223.62,224.01,4655.0,221.2805,221.6665,221.2805,221.6665,4655.0
2024-12-05 10:35:00,223.93,223.93,223.44,223.66,5797.0,221.5873,221.5873,221.1024,221.3201,5797.0
2024-12-05 10:40:00,223.83,223.99,223.7,223.81,13970.0,221.4883,221.6467,221.3597,221.4686,13970.0
2024-12-05 10:45:00,223.84,224.11,223.8,224.0,6147.0,221.4982,221.7654,221.4587,221.6566,6147.0
2024-12-05 10:50:00,224.21,224.27,223.98,223.99,3553.0,221.8644,221.9237,221.6368,221.6467,3553.0
2024-12-05 10:55:00,223.92,223.92,223.66,223.78,3078.0,221.5774,221.5774,221.3201,221.4389,3078.0
2024-12-05 11:00:00,223.72,223.88,223.68,223.84,2906.0,221.3795,221.5378,221.3399,221.4982,2906.0
2024-12-05 11:05:00,223.69,223.69,223.58,223.58,400.0,221.3498,221.3498,221.241,221.241,400.0
2024-12-05 11:10:00,223.45,223.55,223.45,223.53,1605.0,221.1123,221.2113,221.1123,221.1915,1605.0
2024-12-05 11:15:00,223.56,223.58,223.49,223.5,2893.0,221.2212,221.241,221.1519,221.1618,2893.0
2024-12-05 11:20:00,223.48,223.57,223.33,223.33,1750.0,221.142,221.2311,220.9936,220.9936,1750.0
2024-12-05 11:25:00,223.43,223.55,223.38,223.4,2036.0,221.0925,221.2113,221.0431,221.0628,2036.0
2024-12-05 11:30:00,223.42,223.58,223.39,223.43,4697.0,221.0826,221.241,221.053,221.0925,4697.0
2024-12-05 11:35:00,223.42,223.44,223.32,223.33,1387.0,221.0826,221.1024,220.9837,220.9936,1387.0
2024-12-05 11:40:00,223.32,223.39,223.3,223.31,1100.0,220.9837,221.053,220.9639,220.9738,1100.0
2024-12-05 11:45:00,223.28,223.28,223.2,223.25,3443.0,220.9441,220.9441,220.8649,220.9144,3443.0
2024-12-05 11:50:00,223.26,223.4,223.24,223.38,4607.0,220.9243,221.0628,220.9045,221.0431,4607.0
2024-12-05 11:55:00,223.37,223.37,223.17,223.37,2479.0,221.0332,221.0332,220.8353,221.0332,2479.0
2024-12-05 12:00:00,223.4,223.46,223.32,223.33,1201.0,221.0628,221.1222,220.9837,220.9936,1201.0
2024-12-05 12:05:00,223.36,223.48,223.26,223.45,3922.0,221.0233,221.142,220.9243,221.1123,3922.0
2024-12-05 12:10:00,223.26,223.32,223.23,223.31,2177.0,220.9243,220.9837,220.8946,220.9738,2177.0
2024-12-05 12:15:00,223.31,223.31,223.3,223.31,900.0,220.9738,220.9738,220.9639,220.9738,900.0
2024-12-05 12:20:00,223.34,223.45,223.34,223.36,3994.0,221.0035,221.1123,221.0035,221.0233,3994.0
2024-12-05 12:25:00,223.41,223.57,223.4,223.49,1314.0,221.0727,221.2311,221.0628,221.1519,1314.0
2024-12-05 12:30:00,223.55,223.6,223.5,223.59,3685.0,221.2113,221.2608,221.1618,221.2509,3685.0
2024-12-05 12:35:00,223.53,223.63,223.46,223.63,6067.0,221.1915,221.2904,221.1222,221.2904,6067.0
2024-12-05 12:40:00,223.7,223.82,223.7,223.8,2087.0,221.3597,221.4785,221.3597,221.4587,2087.0
2024-12-05 12:45:00,223.84,223.99,223.83,223.96,3337.0,221.4982,221.6467,221.4883,221.617,3337.0
2024-12-05 12:50:00,223.99,224.0,223.78,223.81,4241.0,221.6467,221.6566,221.4389,221.4686,4241.0
2024-12-05 12:55:00,223.81,223.9,223.8,223.87,19608.0,221.4686,221.5576,221.4587,221.5279,19608.0
2024-12-05 13:00:00,223.9,224.07,223.9,224.07,3478.0,221.5576,221.7258,221.5576,221.7258,3478.0
2024-12-05 13:05:00,223.92,224.07,223.9,223.9,2204.0,221.5774,221.7258,221.5576,221.5576,2204.0
2024-12-05 13:10:00,223.85,223.89,223.85,223.86,371.0,221.5081,221.5477,221.5081,221.518,371.0
2024-12-05 13:15:00,223.85,223.85,223.73,223.84,1032.0,221.5081,221.5081,221.3894,221.4982,1032.0
2024-12-05 13:20:00,223.9,223.9,223.61,223.61,5985.0,221.5576,221.5576,221.2707,221.2707,5985.0
2024-12-05 13:25:00,223.73,223.83,223.73,223.83,426.0,221.3894,221.4883,221.3894,221.4883,426.0
2024-12-05 13:30:00,223.8,223.9,223.73,223.9,7703.0,221.4587,221.5576,221.3894,221.5576,7703.0
2024-12-05 13:35:00,223.84,223.9,223.84,223.9,2684.0,221.4982,221.5576,221.4982,221.5576,2684.0
2024-12-05 13:40:00,223.9,224.11,223.9,224.06,10129.0,221.5576,221.7654,221.5576,221.7159,10129.0
2024-12-05 13:45:00,224.13,224.13,224.08,224.09,900.0,221.7852,221.7852,221.7357,221.7456,900.0
2024-12-05 13:50:00,224.12,224.28,224.1,224.26,1948.0,221.7753,221.9336,221.7555,221.9139,1948.0
2024-12-05 13:55:00,224.24,224.28,224.04,224.28,2810.0,221.8941,221.9336,221.6962,221.9336,2810.0
2024-12-05 14:00:00,224.28,224.28,224.14,224.17,2999.0,221.9336,221.9336,221.7951,221.8248,2999.0
2024-12-05 14:05:00,224.15,224.26,224.13,224.26,2437.0,221.805,221.9139,221.7852,221.9139,2437.0
2024-12-05 14:10:00,224.21,224.21,223.88,223.99,2487.0,221.8644,221.8644,221.5378,221.6467,2487.0
2024-12-05 14:15:00,223.99,224.02,223.95,223.99,4583.0,221.6467,221.6764,221.6071,221.6467,4583.0
2024-12-05 14:20:00,223.95,224.06,223.95,224.05,5100.0,221.6071,221.7159,221.6071,221.706,5100.0
2024-12-05 14:25:00,224.03,224.11,223.95,223.95,2389.0,221.6863,221.7654,221.6071,221.6071,2389.0
2024-12-05 14:30:00,223.99,223.99,223.99,223.99,519.0,221.6467,221.6467,221.6467,221.6467,519.0
2024-12-05 14:35:00,224.0,224.12,223.99,224.1,1777.0,221.6566,221.7753,221.6467,221.7555,1777.0
2024-12-05 14:40:00,224.01,224.01,223.99,224.01,601.0,221.6665,221.6665,221.6467,221.6665,601.0
2024-12-05 14:45:00,224.02,224.02,223.92,223.93,1931.0,221.6764,221.6764,221.5774,221.5873,1931.0
2024-12-05 14:50:00,223.94,224.03,223.91,223.99,5201.0,221.5972,221.6863,221.5675,221.6467,5201.0
2024-12-05 14:55:00,224.0,224.03,223.94,224.03,4056.0,221.6566,221.6863,221.5972,221.6863,4056.0
2024-12-05 15:00:00,223.99,224.04,223.96,224.04,2162.0,221.6467,221.6962,221.617,221.6962,2162.0
2024-12-05 15:05:00,224.06,224.22,224.06,224.18,2725.0,221.7159,221.8743,221.7159,221.8347,2725.0
2024-12-05 15:10:00,224.19,224.23,223.98,223.98,856.0,221.8446,221.8842,221.6368,221.6368,856.0
2024-12-05 15:15:00,224.01,224.13,223.99,224.13,2546.0,221.6665,221.7852,221.6467,221.7852,2546.0
2024-12-05 15:20:00,224.14,224.17,224.05,224.14,1999.0,221.7951,221.8248,221.706,221.7951,1999.0
2024-12-05 15:25:00,224.17,224.17,223.95,224.02,3582.0,221.8248,221.8248,221.6071,221.6764,3582.0
2024-12-05 15:30:00,224.02,224.18,224.02,224.17,5497.0,221.6764,221.8347,221.6764,221.8248,5497.0
2024-12-05 15:35:00,224.14,224.42,224.14,224.37,3379.0,221.7951,222.0722,221.7951,222.0227,3379.0
2024-12-05 15:40:00,224.41,224.44,224.28,224.28,5619.0,222.0623,222.092,221.9336,221.9336,5619.0
2024-12-05 15:45:00,224.31,224.41,224.3,224.34,4938.0,221.9633,222.0623,221.9534,221.993,4938.0
2024-12-05 15:50:00,224.32,224.47,224.07,224.37,15950.0,221.9732,222.1217,221.7258,222.0227,15950.0
2024-12-05 15:55:00,224.36,224.43,223.9,223.99,92230.0,222.0128,222.0821,221.5576,221.6467,92230.0
2024-12-06 09:30:00,224.33,225.16,224.18,225.09,32481.0,222.7324,223.5565,222.5835,223.487,32481.0
2024-12-06 09:35:00,225.08,225.11,224.48,224.94,7455.0,223.4771,223.5069,222.8814,223.3381,7455.0
2024-12-06 09:40:00,224.95,225.17,224.52,224.83,6954.0,223.348,223.5664,222.9211,223.2289,6954.0
2024-12-06 09:45:00,224.56,224.77,224.5,224.67,1520.0,222.9608,223.1693,222.9012,223.07,1520.0
2024-12-06 09:50:00,224.69,224.84,224.33,224.47,4967.0,223.0899,223.2388,222.7324,222.8714,4967.0
2024-12-06 09:55:00,224.41,224.72,224.27,224.65,15185.0,222.8119,223.1196,222.6728,223.0501,15185.0
2024-12-06 10:00:00,224.58,224.68,224.28,224.42,6018.0,222.9806,223.0799,222.6828,222.8218,6018.0
2024-12-06 10:05:00,224.41,224.63,224.21,224.45,10925.0,222.8119,223.0303,222.6133,222.8516,10925.0
2024-12-06 10:10:00,224.51,224.52,224.28,224.47,5671.0,222.9111,222.9211,222.6828,222.8714,5671.0
2024-12-06 10:15:00,224.4,224.44,224.23,224.23,5727.0,222.8019,222.8416,222.6331,222.6331,5727.0
2024-12-06 10:20:00,224.34,224.59,224.28,224.38,7545.0,222.7423,222.9906,222.6828,222.7821,7545.0
2024-12-06 10:25:00,224.51,224.51,224.25,224.32,5379.0,222.9111,222.9111,222.653,222.7225,5379.0
2024-12-06 10:30:00,224.28,224.49,224.28,224.34,7570.0,222.6828,222.8913,222.6828,222.7423,7570.0
2024-12-06 10:35:00,224.31,224.43,223.98,224.03,4078.0,222.7126,222.8317,222.3849,222.4346,4078.0
2024-12-06 10:40:00,224.03,224.07,223.76,223.92,11318.0,222.4346,222.4743,222.1665,222.3253,11318.0
2024-12-06 10:45:00,223.93,224.14,223.84,224.13,16311.0,222.3353,222.5438,222.2459,222.5338,16311.0
2024-12-06 10:50:00,224.17,224.57,224.07,224.55,13907.0,222.5736,222.9707,222.4743,222.9509,13907.0
2024-12-06 10:55:00,224.53,224.68,224.52,224.67,5411.0,222.931,223.0799,222.9211,223.07,5411.0
2024-12-06 11:00:00,224.61,224.83,224.54,224.82,19653.0,223.0104,223.2289,222.9409,223.2189,19653.0
2024-12-06 11:05:00,224.83,224.83,224.5,224.5,17614.0,223.2289,223.2289,222.9012,222.9012,17614.0
2024-12-06 11:10:00,224.5,224.57,224.02,224.17,10905.0,222.9012,222.9707,222.4246,222.5736,10905.0
2024-12-06 11:15:00,224.08,224.13,223.49,223.53,12327.0,222.4842,222.5338,221.8984,221.9381,12327.0
2024-12-06 11:20:00,223.51,223.64,223.21,223.3,7663.0,221.9183,222.0473,221.6204,221.7098,7663.0
2024-12-06 11:25:00,223.47,223.67,223.37,223.38,4739.0,221.8785,222.0771,221.7793,221.7892,4739.0
2024-12-06 11:30:00,223.49,223.56,223.44,223.5,2658.0,221.8984,221.9679,221.8488,221.9083,2658.0
2024-12-06 11:35:00,223.52,223.75,223.49,223.55,2749.0,221.9282,222.1566,221.8984,221.958,2749.0
2024-12-06 11:40:00,223.49,223.6,223.4,223.6,2260.0,221.8984,222.0076,221.809,222.0076,2260.0
2024-12-06 11:45:00,223.64,223.64,223.46,223.53,2112.0,222.0473,222.0473,221.8686,221.9381,2112.0
2024-12-06 11:50:00,223.56,223.83,223.55,223.8,10829.0,221.9679,222.236,221.958,222.2062,10829.0
2024-12-06 11:55:00,223.81,224.0,223.8,223.95,7538.0,222.2161,222.4048,222.2062,222.3551,7538.0
2024-12-06 12:00:00,223.9,223.94,223.66,223.7,4653.0,222.3055,222.3452,222.0672,222.1069,4653.0
2024-12-06 12:05:00,223.62,223.64,223.53,223.64,3398.0,222.0275,222.0473,221.9381,222.0473,3398.0
2024-12-06 12:10:00,223.55,223.55,223.42,223.43,4344.0,221.958,221.958,221.8289,221.8388,4344.0
2024-12-06 12:15:00,223.44,223.46,223.13,223.43,4229.0,221.8488,221.8686,221.541,221.8388,4229.0
2024-12-06 12:20:00,223.49,223.67,223.49,223.6,3678.0,221.8984,222.0771,221.8984,222.0076,3678.0
2024-12-06 12:25:00,223.61,223.75,223.61,223.69,4567.0,222.0175,222.1566,222.0175,222.097,4567.0
2024-12-06 12:30:00,223.68,223.71,223.54,223.59,5292.0,222.087,222.1168,221.948,221.9977,5292.0
2024-12-06 12:35:00,223.56,223.65,223.54,223.61,2382.0,221.9679,222.0573,221.948,222.0175,2382.0
2024-12-06 12:40:00,223.61,223.66,223.44,223.53,3669.0,222.0175,222.0672,221.8488,221.9381,3669.0
2024-12-06 12:45:00,223.4,223.44,223.28,223.28,1716.0,221.809,221.8488,221.6899,221.6899,1716.0
2024-12-06 12:50:00,223.39,223.57,223.38,223.47,5370.0,221.7991,221.9778,221.7892,221.8785,5370.0
2024-12-06 12:55:00,223.48,223.53,223.44,223.44,2974.0,221.8885,221.9381,221.8488,221.8488,2974.0
2024-12-06 13:00:00,223.44,223.5,223.42,223.5,2794.0,221.8488,221.9083,221.8289,221.9083,2794.0
2024-12-06 13:05:00,223.55,223.68,223.44,223.65,4043.0,221.958,222.087,221.8488,222.0573,4043.0
2024-12-06 13:10:00,223.68,223.75,223.62,223.69,3048.0,222.087,222.1566,222.0275,222.097,3048.0
2024-12-06 13:15:00,223.7,223.76,223.68,223.71,3751.0,222.1069,222.1665,222.087,222.1168,3751.0
2024-12-06 13:20:00,223.76,223.76,223.53,223.55,2614.0,222.1665,222.1665,221.9381,221.958,2614.0
2024-12-06 13:25:00,223.51,223.62,223.49,223.55,2464.0,221.9183,222.0275,221.8984,221.958,2464.0
2024-12-06 13:30:00,223.55,223.55,223.27,223.31,1955.0,221.958,221.958,221.68,221.7197,1955.0
2024-12-06 13:35:00,223.31,223.43,223.29,223.33,5402.0,221.7197,221.8388,221.6998,221.7395,5402.0
2024-12-06 13:40:00,223.4,223.4,223.13,223.23,2921.0,221.809,221.809,221.541,221.6403,2921.0
2024-12-06 13:45:00,223.16,223.47,223.16,223.28,3808.0,221.5708,221.8785,221.5708,221.6899,3808.0
2024-12-06 13:50:00,223.32,223.45,223.26,223.38,2462.0,221.7296,221.8587,221.67,221.7892,2462.0
2024-12-06 13:55:00,223.46,223.47,223.32,223.36,4574.0,221.8686,221.8785,221.7296,221.7693,4574.0
2024-12-06 14:00:00,223.39,223.39,223.18,223.18,3853.0,221.7991,221.7991,221.5906,221.5906,3853.0
2024-12-06 14:05:00,223.13,223.16,223.03,223.04,3180.0,221.541,221.5708,221.4417,221.4516,3180.0
2024-12-06 14:10:00,223.01,223.06,222.91,222.92,4792.0,221.4218,221.4715,221.3225,221.3325,4792.0
2024-12-06 14:15:00,222.98,222.98,222.81,222.91,4692.0,221.392,221.392,221.2232,221.3225,4692.0
2024-12-06 14:20:00,222.94,222.94,222.74,222.76,4261.0,221.3523,221.3523,221.1537,221.1736,4261.0
2024-12-06 14:25:00,222.77,222.88,222.7,222.88,4390.0,221.1835,221.2927,221.114,221.2927,4390.0
2024-12-06 14:30:00,222.92,222.95,222.77,222.84,3162.0,221.3325,221.3622,221.1835,221.253,3162.0
2024-12-06 14:35:00,222.77,222.83,222.67,222.67,3097.0,221.1835,221.2431,221.0842,221.0842,3097.0
2024-12-06 14:40:00,222.7,222.78,222.67,222.76,3722.0,221.114,221.1935,221.0842,221.1736,3722.0
2024-12-06 14:45:00,222.78,222.78,222.58,222.68,5475.0,221.1935,221.1935,220.9949,221.0942,5475.0
2024-12-06 14:50:00,222.75,222.78,222.67,222.67,2076.0,221.1637,221.1935,221.0842,221.0842,2076.0
2024-12-06 14:55:00,222.64,222.7,222.53,222.61,4641.0,221.0545,221.114,220.9452,221.0247,4641.0
2024-12-06 15:00:00,222.6,222.63,222.44,222.44,2991.0,221.0147,221.0445,220.8559,220.8559,2991.0
2024-12-06 15:05:00,222.49,222.59,222.49,222.53,4517.0,220.9055,221.0048,220.9055,220.9452,4517.0
2024-12-06 15:10:00,222.53,222.74,222.51,222.62,10746.0,220.9452,221.1537,220.9254,221.0346,10746.0
2024-12-06 15:15:00,222.63,222.64,222.42,222.49,3585.0,221.0445,221.0545,220.836,220.9055,3585.0
2024-12-06 15:20:00,222.48,222.5,222.28,222.32,5672.0,220.8956,220.9155,220.697,220.7367,5672.0
2024-12-06 15:25:00,222.25,222.39,222.23,222.34,5739.0,220.6672,220.8062,220.6474,220.7566,5739.0
2024-12-06 15:30:00,222.34,222.34,222.01,222.1,10166.0,220.7566,220.7566,220.4289,220.5183,10166.0
2024-12-06 15:35:00,222.13,222.25,222.11,222.19,17132.0,220.5481,220.6672,220.5282,220.6077,17132.0
2024-12-06 15:40:00,222.16,222.27,222.05,222.06,11850.0,220.5779,220.6871,220.4687,220.4786,11850.0
2024-12-06 15:45:00,222.08,222.14,221.94,222.05,15041.0,220.4984,220.558,220.3594,220.4687,15041.0
2024-12-06 15:50:00,221.98,222.16,221.85,221.89,18346.0,220.3992,220.5779,220.2701,220.3098,18346.0
2024-12-06 15:55:00,221.88,222.29,221.86,222.19,120274.0,220.2999,220.7069,220.28,220.6077,120274.0
2024-12-09 09:30:00,221.15,222.84,220.99,221.38,32754.0,219.5751,221.253,219.4162,219.8034,32754.0
2024-12-09 09:35:00,221.11,221.12,220.45,220.47,2739.0,219.5354,219.5453,218.8801,218.8999,2739.0
2024-12-09 09:40:00,220.3,220.3,219.54,220.08,7335.0,218.7311,218.7311,217.9765,218.5127,7335.0
2024-12-09 09:45:00,220.21,220.33,219.61,219.61,14176.0,218.6418,218.7609,218.046,218.046,14176.0
2024-12-09 09:50:00,219.7,219.7,218.97,219.0,6804.0,218.1354,218.1354,217.4106,217.4404,6804.0
2024-12-09 09:55:00,218.96,219.43,218.85,219.34,5413.0,217.4007,217.8673,217.2914,217.778,5413.0
2024-12-09 10:00:00,219.61,219.62,218.65,218.65,6574.0,218.046,218.056,217.0929,217.0929,6574.0
2024-12-09 10:05:00,218.65,218.89,218.29,218.29,5623.0,217.0929,217.3312,216.7354,216.7354,5623.0
2024-12-09 10:10:00,218.31,218.5,217.6,217.74,8767.0,216.7553,216.9439,216.0503,216.1894,8767.0
2024-12-09 10:15:00,217.68,218.06,217.55,217.95,13176.0,216.1298,216.5071,216.0007,216.3979,13176.0
2024-12-09 10:20:00,217.84,217.96,217.76,217.76,3629.0,216.2886,216.4078,216.2092,216.2092,3629.0
2024-12-09 10:25:00,217.91,218.1,217.8,218.0,10628.0,216.3581,216.5468,216.2489,216.4475,10628.0
2024-12-09 10:30:00,218.0,218.02,217.61,217.88,21969.0,216.4475,216.4674,216.0603,216.3284,21969.0
2024-12-09 10:35:00,217.88,218.38,217.82,218.23,8503.0,216.3284,216.8248,216.2688,216.6759,8503.0
2024-12-09 10:40:00,218.23,218.25,217.6,217.6,6357.0,216.6759,216.6957,216.0503,216.0503,6357.0
2024-12-09 10:45:00,217.6,217.82,217.42,217.79,3878.0,216.0503,216.2688,215.8716,216.239,3878.0
2024-12-09 10:50:00,217.69,217.73,217.43,217.45,2751.0,216.1397,216.1794,215.8816,215.9014,2751.0
2024-12-09 10:55:00,217.4,217.68,217.32,217.6,5511.0,215.8518,216.1298,215.7723,216.0503,5511.0
2024-12-09 11:00:00,217.5,217.73,217.48,217.49,4423.0,215.9511,216.1794,215.9312,215.9411,4423.0
2024-12-09 11:05:00,217.66,217.93,217.5,217.84,11415.0,216.1099,216.378,215.9511,216.2886,11415.0
2024-12-09 11:10:00,217.84,218.1,217.8,217.83,10364.0,216.2886,216.5468,216.2489,216.2787,10364.0
2024-12-09 11:15:00,217.83,217.95,217.59,217.73,15136.0,216.2787,216.3979,216.0404,216.1794,15136.0
2024-12-09 11:20:00,217.81,217.86,217.47,217.54,4840.0,216.2589,216.3085,215.9213,215.9908,4840.0
2024-12-09 11:25:00,217.47,218.0,217.47,218.0,7606.0,215.9213,216.4475,215.9213,216.4475,7606.0
2024-12-09 11:30:00,217.98,218.01,217.69,217.73,3519.0,216.4276,216.4574,216.1397,216.1794,3519.0
2024-12-09 11:35:00,217.65,217.65,217.4,217.47,2372.0,216.1,216.1,215.8518,215.9213,2372.0
2024-12-09 11:40:00,217.46,217.77,217.45,217.65,5736.0,215.9113,216.2191,215.9014,216.1,5736.0
2024-12-09 11:45:00,217.65,217.71,217.55,217.56,1131.0,216.1,216.1596,216.0007,216.0106,1131.0
2024-12-09 11:50:00,217.56,217.59,217.38,217.38,4531.0,216.0106,216.0404,215.8319,215.8319,4531.0
2024-12-09 11:55:00,217.44,217.73,217.43,217.61,5546.0,215.8915,216.1794,215.8816,216.0603,5546.0
2024-12-09 12:00:00,217.65,217.65,217.45,217.45,1886.0,216.1,216.1,215.9014,215.9014,1886.0
2024-12-09 12:05:00,217.42,217.44,217.25,217.4,3936.0,215.8716,215.8915,215.7028,215.8518,3936.0
2024-12-09 12:10:00,217.45,217.72,217.35,217.72,5789.0,215.9014,216.1695,215.8021,216.1695,5789.0
2024-12-09 12:15:00,217.71,217.81,217.62,217.71,5625.0,216.1596,216.2589,216.0702,216.1596,5625.0
2024-12-09 12:20:00,217.6,217.61,217.17,217.17,3527.0,216.0503,216.0603,215.6234,215.6234,3527.0
2024-12-09 12:25:00,217.25,217.35,217.09,217.1,2021.0,215.7028,215.8021,215.544,215.5539,2021.0
2024-12-09 12:30:00,217.09,217.21,217.04,217.07,2765.0,215.544,215.6631,215.4943,215.5241,2765.0
2024-12-09 12:35:00,217.12,217.47,217.05,217.44,6351.0,215.5738,215.9213,215.5043,215.8915,6351.0
2024-12-09 12:40:00,217.45,217.65,217.4,217.56,5822.0,215.9014,216.1,215.8518,216.0106,5822.0
2024-12-09 12:45:00,217.53,217.59,217.45,217.59,3266.0,215.9808,216.0404,215.9014,216.0404,3266.0
2024-12-09 12:50:00,217.5,217.5,217.17,217.17,3221.0,215.9511,215.9511,215.6234,215.6234,3221.0
2024-12-09 12:55:00,217.24,217.24,217.13,217.13,1157.0,215.6929,215.6929,215.5837,215.5837,1157.0
2024-12-09 13:00:00,217.05,217.13,216.82,216.97,3027.0,215.5043,215.5837,215.2759,215.4248,3027.0
2024-12-09 13:05:00,216.97,217.13,216.9,217.02,3169.0,215.4248,215.5837,215.3553,215.4745,3169.0
2024-12-09 13:10:00,217.08,217.14,217.06,217.12,1797.0,215.5341,215.5936,215.5142,215.5738,1797.0
2024-12-09 13:15:00,217.09,217.27,217.09,217.14,6275.0,215.544,215.7227,215.544,215.5936,6275.0
2024-12-09 13:20:00,217.25,217.29,217.01,217.01,4057.0,215.7028,215.7426,215.4646,215.4646,4057.0
2024-12-09 13:25:00,217.0,217.06,216.84,216.94,3672.0,215.4546,215.5142,215.2958,215.395,3672.0
2024-12-09 13:30:00,217.03,217.21,217.02,217.02,4502.0,215.4844,215.6631,215.4745,215.4745,4502.0
2024-12-09 13:35:00,217.03,217.18,216.98,217.09,4207.0,215.4844,215.6333,215.4348,215.544,4207.0
2024-12-09 13:40:00,217.18,217.46,217.18,217.46,4542.0,215.6333,215.9113,215.6333,215.9113,4542.0
2024-12-09 13:45:00,217.36,217.6,217.29,217.56,12061.0,215.8121,216.0503,215.7426,216.0106,12061.0
2024-12-09 13:50:00,217.55,217.85,217.51,217.84,13107.0,216.0007,216.2986,215.961,216.2886,13107.0
2024-12-09 13:55:00,217.84,217.86,217.62,217.62,4227.0,216.2886,216.3085,216.0702,216.0702,4227.0
2024-12-09 14:00:00,217.56,217.62,217.45,217.46,3349.0,216.0106,216.0702,215.9014,215.9113,3349.0
2024-12-09 14:05:00,217.45,217.51,217.4,217.45,9038.0,215.9014,215.961,215.8518,215.9014,9038.0
2024-12-09 14:10:00,217.45,217.64,217.45,217.64,3335.0,215.9014,216.0901,215.9014,216.0901,3335.0
2024-12-09 14:15:00,217.59,217.62,217.53,217.55,4566.0,216.0404,216.0702,215.9808,216.0007,4566.0
2024-12-09 14:20:00,217.55,217.67,217.53,217.57,2487.0,216.0007,216.1199,215.9808,216.0206,2487.0
2024-12-09 14:25:00,217.64,217.83,217.6,217.83,4401.0,216.0901,216.2787,216.0503,216.2787,4401.0
2024-12-09 14:30:00,217.81,217.82,217.7,217.76,2265.0,216.2589,216.2688,216.1496,216.2092,2265.0
2024-12-09 14:35:00,217.77,217.77,217.7,217.71,2556.0,216.2191,216.2191,216.1496,216.1596,2556.0
2024-12-09 14:40:00,217.7,217.7,217.55,217.56,924.0,216.1496,216.1496,216.0007,216.0106,924.0
2024-12-09 14:45:00,217.57,217.77,217.43,217.76,4203.0,216.0206,216.2191,215.8816,216.2092,4203.0
2024-12-09 14:50:00,217.73,217.81,217.73,217.73,1800.0,216.1794,216.2589,216.1794,216.1794,1800.0
2024-12-09 14:55:00,217.8,217.94,217.66,217.66,17850.0,216.2489,216.3879,216.1099,216.1099,17850.0
2024-12-09 15:00:00,217.66,217.74,217.59,217.68,4219.0,216.1099,216.1894,216.0404,216.1298,4219.0
2024-12-09 15:05:00,217.69,217.89,217.61,217.89,9521.0,216.1397,216.3383,216.0603,216.3383,9521.0
2024-12-09 15:10:00,217.91,218.08,217.84,217.97,10198.0,216.3581,216.5269,216.2886,216.4177,10198.0
2024-12-09 15:15:00,218.03,218.08,217.96,218.0,4031.0,216.4773,216.5269,216.4078,216.4475,4031.0
2024-12-09 15:20:00,218.02,218.05,217.93,217.95,5063.0,216.4674,216.4971,216.378,216.3979,5063.0
2024-12-09 15:25:00,217.94,218.01,217.91,217.98,6537.0,216.3879,216.4574,216.3581,216.4276,6537.0
2024-12-09 15:30:00,217.9,218.15,217.88,218.08,14608.0,216.3482,216.5964,216.3284,216.5269,14608.0
2024-12-09 15:35:00,218.08,218.23,217.88,217.91,8993.0,216.5269,216.6759,216.3284,216.3581,8993.0
2024-12-09 15:40:00,217.86,217.86,217.64,217.66,3295.0,216.3085,216.3085,216.0901,216.1099,3295.0
2024-12-09 15:45:00,217.66,217.69,217.49,217.61,10046.0,216.1099,216.1397,215.9411,216.0603,10046.0
2024-12-09 15:50:00,217.55,217.79,217.4,217.63,16483.0,216.0007,216.239,215.8518,216.0801,16483.0
2024-12-09 15:55:00,217.63,217.99,217.29,217.51,125123.0,216.0801,216.4376,215.7426,215.961,125123.0
2024-12-10 09:30:00,218.45,218.45,217.61,217.71,18715.0,216.8943,216.8943,216.0603,216.1596,18715.0
2024-12-10 09:35:00,217.47,217.67,216.89,217.06,4376.0,215.9213,216.1199,215.3454,215.5142,4376.0
2024-12-10 09:40:00,216.89,217.28,216.89,217.25,7623.0,215.3454,215.7326,215.3454,215.7028,7623.0
2024-12-10 09:45:00,217.24,217.71,217.08,217.3,6239.0,215.6929,216.1596,215.5341,215.7525,6239.0
2024-12-10 09:50:00,217.28,217.49,217.14,217.35,4879.0,215.7326,215.9411,215.5936,215.8021,4879.0
2024-12-10 09:55:00,217.34,218.13,217.34,217.62,15252.0,215.7922,216.5766,215.7922,216.0702,15252.0
2024-12-10 10:00:00,217.69,217.87,217.62,217.8,4000.0,216.1397,216.3184,216.0702,216.2489,4000.0
2024-12-10 10:05:00,217.66,217.86,217.11,217.13,6702.0,216.1099,216.3085,215.5638,215.5837,6702.0
2024-12-10 10:10:00,217.0,217.22,216.67,216.82,8749.0,215.4546,215.6731,215.127,215.2759,8749.0
2024-12-10 10:15:00,216.78,216.78,216.47,216.66,7191.0,215.2362,215.2362,214.9284,215.117,7191.0
2024-12-10 10:20:00,216.85,216.88,216.78,216.87,1911.0,215.3057,215.3355,215.2362,215.3255,1911.0
2024-12-10 10:25:00,216.86,216.86,216.7,216.83,3040.0,215.3156,215.3156,215.1568,215.2858,3040.0
2024-12-10 10:30:00,216.82,216.98,216.63,216.63,4327.0,215.2759,215.4348,215.0873,215.0873,4327.0
2024-12-10 10:35:00,216.78,216.78,216.43,216.57,3766.0,215.2362,215.2362,214.8887,215.0277,3766.0
2024-12-10 10:40:00,216.58,216.84,216.57,216.75,5447.0,215.0376,215.2958,215.0277,215.2064,5447.0
2024-12-10 10:45:00,216.76,217.02,216.7,217.02,5387.0,215.2163,215.4745,215.1568,215.4745,5387.0
2024-12-10 10:50:00,217.0,217.0,216.67,216.76,4616.0,215.4546,215.4546,215.127,215.2163,4616.0
2024-12-10 10:55:00,216.76,217.08,216.76,217.0,9157.0,215.2163,215.5341,215.2163,215.4546,9157.0
2024-12-10 11:00:00,216.98,217.35,216.97,217.27,11534.0,215.4348,215.8021,215.4248,215.7227,11534.0
2024-12-10 11:05:00,217.19,217.29,217.17,217.24,4527.0,215.6433,215.7426,215.6234,215.6929,4527.0
2024-12-10 11:10:00,217.22,217.22,216.89,216.9,10076.0,215.6731,215.6731,215.3454,215.3553,10076.0
2024-12-10 11:15:00,216.88,216.99,216.72,216.72,12912.0,215.3355,215.4447,215.1766,215.1766,12912.0
2024-12-10 11:20:00,216.64,216.65,216.5,216.51,1590.0,215.0972,215.1071,214.9582,214.9681,1590.0
2024-12-10 11:25:00,216.56,216.78,216.49,216.78,3351.0,215.0178,215.2362,214.9483,215.2362,3351.0
2024-12-10 11:30:00,216.69,216.79,216.56,216.67,8475.0,215.1468,215.2461,215.0178,215.127,8475.0
2024-12-10 11:35:00,216.61,216.7,216.54,216.68,1591.0,215.0674,215.1568,214.9979,215.1369,1591.0
2024-12-10 11:40:00,216.74,216.85,216.66,216.67,7945.0,215.1965,215.3057,215.117,215.127,7945.0
2024-12-10 11:45:00,216.68,216.73,216.6,216.68,2569.0,215.1369,215.1865,215.0575,215.1369,2569.0
2024-12-10 11:50:00,216.73,216.82,216.41,216.41,4081.0,215.1865,215.2759,214.8688,214.8688,4081.0
2024-12-10 11:55:00,216.37,216.53,216.31,216.45,2949.0,214.8291,214.988,214.7695,214.9085,2949.0
2024-12-10 12:00:00,216.37,216.44,216.32,216.32,1313.0,214.8291,214.8986,214.7795,214.7795,1313.0
2024-12-10 12:05:00,216.38,216.58,216.37,216.58,1200.0,214.839,215.0376,214.8291,215.0376,1200.0
2024-12-10 12:10:00,216.65,216.78,216.6,216.6,3358.0,215.1071,215.2362,215.0575,215.0575,3358.0
2024-12-10 12:15:00,216.59,216.73,216.59,216.71,1580.0,215.0475,215.1865,215.0475,215.1667,1580.0
2024-12-10 12:20:00,216.72,216.73,216.43,216.43,5565.0,215.1766,215.1865,214.8887,214.8887,5565.0
2024-12-10 12:25:00,216.41,216.59,216.41,216.52,2025.0,214.8688,215.0475,214.8688,214.978,2025.0
2024-12-10 12:30:00,216.53,216.55,216.47,216.49,2756.0,214.988,215.0078,214.9284,214.9483,2756.0
2024-12-10 12:35:00,216.47,216.67,216.47,216.67,2041.0,214.9284,215.127,214.9284,215.127,2041.0
2024-12-10 12:40:00,216.61,216.71,216.43,216.66,1750.0,215.0674,215.1667,214.8887,215.117,1750.0
2024-12-10 12:45:00,216.61,216.61,216.5,216.55,1105.0,215.0674,215.0674,214.9582,215.0078,1105.0
2024-12-10 12:50:00,216.58,216.59,216.45,216.45,800.0,215.0376,215.0475,214.9085,214.9085,800.0
2024-12-10 12:55:00,216.49,216.51,216.31,216.48,2228.0,214.9483,214.9681,214.7695,214.9383,2228.0
2024-12-10 13:00:00,216.43,216.44,216.2,216.3,2584.0,214.8887,214.8986,214.6603,214.7596,2584.0
2024-12-10 13:05:00,216.39,216.44,216.3,216.43,2530.0,214.849,214.8986,214.7596,214.8887,2530.0
2024-12-10 13:10:00,216.39,216.48,216.39,216.39,937.0,214.849,214.9383,214.849,214.849,937.0
2024-12-10 13:15:00,216.46,216.54,216.4,216.48,634.0,214.9185,214.9979,214.8589,214.9383,634.0
2024-12-10 13:20:00,216.41,216.49,216.36,216.37,1322.0,214.8688,214.9483,214.8192,214.8291,1322.0
2024-12-10 13:25:00,216.34,216.37,216.23,216.31,3791.0,214.7993,214.8291,214.6901,214.7695,3791.0
2024-12-10 13:30:00,216.24,216.31,216.18,216.24,1398.0,214.7,214.7695,214.6405,214.7,1398.0
2024-12-10 13:35:00,216.31,216.45,216.31,216.45,3009.0,214.7695,214.9085,214.7695,214.9085,3009.0
2024-12-10 13:40:00,216.43,216.47,216.29,216.37,2708.0,214.8887,214.9284,214.7497,214.8291,2708.0
2024-12-10 13:45:00,216.41,216.5,216.38,216.43,4767.0,214.8688,214.9582,214.839,214.8887,4767.0
2024-12-10 13:50:00,216.44,216.56,216.43,216.52,3894.0,214.8986,215.0178,214.8887,214.978,3894.0
2024-12-10 13:55:00,216.57,216.58,216.48,216.52,3361.0,215.0277,215.0376,214.9383,214.978,3361.0
2024-12-10 14:00:00,216.58,216.58,216.4,216.41,2816.0,215.0376,215.0376,214.8589,214.8688,2816.0
2024-12-10 14:05:00,216.39,216.45,216.37,216.44,5243.0,214.849,214.9085,214.8291,214.8986,5243.0
2024-12-10 14:10:00,216.4,216.42,216.14,216.19,2862.0,214.8589,214.8788,214.6007,214.6504,2862.0
2024-12-10 14:15:00,216.13,216.2,216.13,216.19,3304.0,214.5908,214.6603,214.5908,214.6504,3304.0
2024-12-10 14:20:00,216.19,216.25,216.07,216.1,3452.0,214.6504,214.71,214.5312,214.561,3452.0
2024-12-10 14:25:00,216.13,216.34,216.12,216.28,4474.0,214.5908,214.7993,214.5809,214.7397,4474.0
2024-12-10 14:30:00,216.28,216.31,216.2,216.3,1237.0,214.7397,214.7695,214.6603,214.7596,1237.0
2024-12-10 14:35:00,216.3,216.54,216.29,216.5,5988.0,214.7596,214.9979,214.7497,214.9582,5988.0
2024-12-10 14:40:00,216.55,216.67,216.52,216.65,2191.0,215.0078,215.127,214.978,215.1071,2191.0
2024-12-10 14:45:00,216.57,216.78,216.57,216.78,4906.0,215.0277,215.2362,215.0277,215.2362,4906.0
2024-12-10 14:50:00,216.74,216.83,216.67,216.79,8820.0,215.1965,215.2858,215.127,215.2461,8820.0
2024-12-10 14:55:00,216.78,216.83,216.72,216.72,2268.0,215.2362,215.2858,215.1766,215.1766,2268.0
2024-12-10 15:00:00,216.83,217.09,216.77,217.09,4225.0,215.2858,215.544,215.2263,215.544,4225.0
2024-12-10 15:05:00,217.07,217.07,216.9,216.9,2074.0,215.5241,215.5241,215.3553,215.3553,2074.0
2024-12-10 15:10:00,216.88,216.94,216.78,216.78,3716.0,215.3355,215.395,215.2362,215.2362,3716.0
2024-12-10 15:15:00,216.74,216.79,216.56,216.68,6850.0,215.1965,215.2461,215.0178,215.1369,6850.0
2024-12-10 15:20:00,216.63,216.63,216.35,216.55,16457.0,215.0873,215.0873,214.8093,215.0078,16457.0
2024-12-10 15:25:00,216.55,216.6,216.5,216.59,4072.0,215.0078,215.0575,214.9582,215.0475,4072.0
2024-12-10 15:30:00,216.54,216.69,216.46,216.65,13267.0,214.9979,215.1468,214.9185,215.1071,13267.0
2024-12-10 15:35:00,216.65,216.69,216.45,216.67,12709.0,215.1071,215.1468,214.9085,215.127,12709.0
2024-12-10 15:40:00,216.65,216.71,216.51,216.55,5578.0,215.1071,215.1667,214.9681,215.0078,5578.0
2024-12-10 15:45:00,216.55,216.64,216.31,216.41,11056.0,215.0078,215.0972,214.7695,214.8688,11056.0
2024-12-10 15:50:00,216.32,216.39,216.0,216.08,28423.0,214.7795,214.849,214.4617,214.5412,28423.0
2024-12-10 15:55:00,216.02,216.39,215.88,216.0,233888.0,214.4816,214.849,214.3426,214.4617,233888.0
2024-12-11 09:30:00,216.6,216.94,215.75,216.39,29269.0,215.0575,215.395,214.2135,214.849,29269.0
2024-12-11 09:35:00,216.08,216.08,215.72,215.85,6208.0,214.5412,214.5412,214.1837,214.3128,6208.0
2024-12-11 09:40:00,215.85,215.9,215.33,215.6,11524.0,214.3128,214.3625,213.7965,214.0646,11524.0
2024-12-11 09:45:00,215.86,215.96,215.53,215.63,27501.0,214.3227,214.422,213.9951,214.0944,27501.0
2024-12-11 09:50:00,215.45,215.8,215.14,215.56,12103.0,213.9157,214.2632,213.6079,214.0249,12103.0
2024-12-11 09:55:00,215.57,215.86,215.4,215.56,8099.0,214.0348,214.3227,213.866,214.0249,8099.0
2024-12-11 10:00:00,215.51,215.51,215.15,215.38,5311.0,213.9752,213.9752,213.6178,213.8462,5311.0
2024-12-11 10:05:00,215.29,215.3,214.82,214.98,11397.0,213.7568,213.7667,213.2901,213.449,11397.0
2024-12-11 10:10:00,214.91,215.21,214.91,215.0,4960.0,213.3795,213.6774,213.3795,213.4689,4960.0
2024-12-11 10:15:00,215.09,215.15,214.78,215.07,4269.0,213.5582,213.6178,213.2504,213.5384,4269.0
2024-12-11 10:20:00,215.13,215.29,214.99,215.28,2829.0,213.5979,213.7568,213.4589,213.7469,2829.0
2024-12-11 10:25:00,215.28,215.39,215.12,215.35,2520.0,213.7469,213.8561,213.588,213.8164,2520.0
2024-12-11 10:30:00,215.17,215.18,214.92,214.93,5273.0,213.6377,213.6476,213.3894,213.3994,5273.0
2024-12-11 10:35:00,215.08,215.3,214.98,215.23,4651.0,213.5483,213.7667,213.449,213.6972,4651.0
2024-12-11 10:40:00,215.3,215.42,215.17,215.17,2919.0,213.7667,213.8859,213.6377,213.6377,2919.0
2024-12-11 10:45:00,215.3,215.76,215.27,215.62,5508.0,213.7667,214.2235,213.7369,214.0844,5508.0
2024-12-11 10:50:00,215.62,215.86,215.62,215.86,3676.0,214.0844,214.3227,214.0844,214.3227,3676.0
2024-12-11 10:55:00,215.81,215.85,215.64,215.68,5578.0,214.2731,214.3128,214.1043,214.144,5578.0
2024-12-11 11:00:00,215.65,215.65,215.33,215.46,3796.0,214.1142,214.1142,213.7965,213.9256,3796.0
2024-12-11 11:05:00,215.46,215.67,215.28,215.28,4960.0,213.9256,214.1341,213.7469,213.7469,4960.0
2024-12-11 11:10:00,215.27,215.39,215.24,215.36,2081.0,213.7369,213.8561,213.7072,213.8263,2081.0
2024-12-11 11:15:00,215.23,215.23,214.98,215.01,5684.0,213.6972,213.6972,213.449,213.4788,5684.0
2024-12-11 11:20:00,215.01,215.12,214.81,214.85,4417.0,213.4788,213.588,213.2802,213.3199,4417.0
2024-12-11 11:25:00,214.9,214.95,214.82,214.82,1934.0,213.3696,213.4192,213.2901,213.2901,1934.0
2024-12-11 11:30:00,214.8,215.1,214.63,215.07,3546.0,213.2703,213.5682,213.1015,213.5384,3546.0
2024-12-11 11:35:00,214.95,215.16,214.82,215.0,3320.0,213.4192,213.6277,213.2901,213.4689,3320.0
2024-12-11 11:40:00,215.03,215.33,214.95,215.13,12879.0,213.4987,213.7965,213.4192,213.5979,12879.0
2024-12-11 11:45:00,215.07,215.13,214.86,214.92,5927.0,213.5384,213.5979,213.3299,213.3894,5927.0
2024-12-11 11:50:00,214.95,215.12,214.93,215.06,11660.0,213.4192,213.588,213.3994,213.5284,11660.0
2024-12-11 11:55:00,215.07,215.07,214.85,214.94,5492.0,213.5384,213.5384,213.3199,213.4093,5492.0
2024-12-11 12:00:00,214.96,215.07,214.87,215.0,1977.0,213.4291,213.5384,213.3398,213.4689,1977.0
2024-12-11 12:05:00,214.97,214.98,214.76,214.91,8946.0,213.4391,213.449,213.2306,213.3795,8946.0
2024-12-11 12:10:00,214.96,214.96,214.54,214.54,4293.0,213.4291,213.4291,213.0121,213.0121,4293.0
2024-12-11 12:15:00,214.53,214.58,214.35,214.35,8199.0,213.0022,213.0519,212.8235,212.8235,8199.0
2024-12-11 12:20:00,214.34,214.47,214.29,214.34,3369.0,212.8136,212.9426,212.7639,212.8136,3369.0
2024-12-11 12:25:00,214.36,214.4,214.2,214.2,4317.0,212.8334,212.8731,212.6746,212.6746,4317.0
2024-12-11 12:30:00,214.16,214.4,214.16,214.34,2548.0,212.6348,212.8731,212.6348,212.8136,2548.0
2024-12-11 12:35:00,214.28,214.28,214.09,214.16,1816.0,212.754,212.754,212.5653,212.6348,1816.0
2024-12-11 12:40:00,214.06,214.14,214.0,214.07,7507.0,212.5356,212.615,212.476,212.5455,7507.0
2024-12-11 12:45:00,214.12,214.14,214.05,214.05,3115.0,212.5951,212.615,212.5256,212.5256,3115.0
2024-12-11 12:50:00,214.1,214.22,213.96,214.22,3594.0,212.5753,212.6944,212.4363,212.6944,3594.0
2024-12-11 12:55:00,214.11,214.28,214.04,214.08,4492.0,212.5852,212.754,212.5157,212.5554,4492.0
2024-12-11 13:00:00,214.09,214.25,214.01,214.24,5075.0,212.5653,212.7242,212.4859,212.7143,5075.0
2024-12-11 13:05:00,214.19,214.45,214.17,214.45,2923.0,212.6646,212.9228,212.6448,212.9228,2923.0
2024-12-11 13:10:00,214.4,214.5,214.29,214.32,3291.0,212.8731,212.9724,212.7639,212.7937,3291.0
2024-12-11 13:15:00,214.32,214.36,214.0,214.0,14811.0,212.7937,212.8334,212.476,212.476,14811.0
2024-12-11 13:20:00,214.0,214.12,213.9,214.04,4413.0,212.476,212.5951,212.3767,212.5157,4413.0
2024-12-11 13:25:00,213.93,214.04,213.87,213.91,8356.0,212.4065,212.5157,212.3469,212.3866,8356.0
2024-12-11 13:30:00,213.91,214.0,213.82,213.99,10911.0,212.3866,212.476,212.2973,212.4661,10911.0
2024-12-11 13:35:00,213.99,213.99,213.77,213.94,14017.0,212.4661,212.4661,212.2476,212.4164,14017.0
2024-12-11 13:40:00,213.98,214.03,213.84,213.9,5351.0,212.4561,212.5058,212.3171,212.3767,5351.0
2024-12-11 13:45:00,213.82,213.9,213.62,213.62,3901.0,212.2973,212.3767,212.0987,212.0987,3901.0
2024-12-11 13:50:00,213.73,213.74,213.59,213.59,3993.0,212.2079,212.2178,212.0689,212.0689,3993.0
2024-12-11 13:55:00,213.55,213.63,213.52,213.59,5512.0,212.0292,212.1086,211.9994,212.0689,5512.0
2024-12-11 14:00:00,213.59,213.63,213.5,213.61,7762.0,212.0689,212.1086,211.9795,212.0888,7762.0
2024-12-11 14:05:00,213.61,213.81,213.6,213.81,8949.0,212.0888,212.2873,212.0788,212.2873,8949.0
2024-12-11 14:10:00,213.9,213.93,213.81,213.91,4721.0,212.3767,212.4065,212.2873,212.3866,4721.0
2024-12-11 14:15:00,213.93,213.98,213.9,213.94,3356.0,212.4065,212.4561,212.3767,212.4164,3356.0
2024-12-11 14:20:00,213.94,213.99,213.79,213.79,5226.0,212.4164,212.4661,212.2675,212.2675,5226.0
2024-12-11 14:25:00,213.8,214.0,213.79,213.93,8044.0,212.2774,212.476,212.2675,212.4065,8044.0
2024-12-11 14:30:00,214.0,214.14,213.95,214.05,7296.0,212.476,212.615,212.4263,212.5256,7296.0
2024-12-11 14:35:00,214.02,214.41,214.02,214.41,3612.0,212.4958,212.8831,212.4958,212.8831,3612.0
2024-12-11 14:40:00,214.28,214.48,214.27,214.28,3588.0,212.754,212.9526,212.7441,212.754,3588.0
2024-12-11 14:45:00,214.36,214.45,214.29,214.35,4965.0,212.8334,212.9228,212.7639,212.8235,4965.0
2024-12-11 14:50:00,214.37,214.6,214.37,214.51,3623.0,212.8434,213.0717,212.8434,212.9824,3623.0
2024-12-11 14:55:00,214.61,214.61,214.4,214.43,4792.0,213.0816,213.0816,212.8731,212.9029,4792.0
2024-12-11 15:00:00,214.45,214.6,214.44,214.55,3736.0,212.9228,213.0717,212.9129,213.0221,3736.0
2024-12-11 15:05:00,214.5,214.5,214.36,214.49,13575.0,212.9724,212.9724,212.8334,212.9625,13575.0
2024-12-11 15:10:00,214.56,214.6,214.46,214.47,4496.0,213.032,213.0717,212.9327,212.9426,4496.0
2024-12-11 15:15:00,214.53,214.55,214.37,214.46,5335.0,213.0022,213.0221,212.8434,212.9327,5335.0
2024-12-11 15:20:00,214.42,214.44,214.3,214.33,5640.0,212.893,212.9129,212.7739,212.8036,5640.0
2024-12-11 15:25:00,214.38,214.42,214.32,214.32,5973.0,212.8533,212.893,212.7937,212.7937,5973.0
2024-12-11 15:30:00,214.32,214.34,214.18,214.33,5967.0,212.7937,212.8136,212.6547,212.8036,5967.0
2024-12-11 15:35:00,214.29,214.49,214.26,214.49,7255.0,212.7639,212.9625,212.7341,212.9625,7255.0
2024-12-11 15:40:00,214.43,214.49,214.38,214.43,7268.0,212.9029,212.9625,212.8533,212.9029,7268.0
2024-12-11 15:45:00,214.42,214.62,214.4,214.56,16856.0,212.893,213.0916,212.8731,213.032,16856.0
2024-12-11 15:50:00,214.62,214.84,214.51,214.65,47063.0,213.0916,213.31,212.9824,213.1214,47063.0
2024-12-11 15:55:00,214.63,214.69,214.31,214.57,144774.0,213.1015,213.1611,212.7838,213.0419,144774.0
2024-12-12 09:30:00,215.07,216.07,214.43,214.44,21216.0,213.5384,214.5312,212.9029,212.9129,21216.0
2024-12-12 09:35:00,214.4,214.82,214.0,214.31,8160.0,212.8731,213.2901,212.476,212.7838,8160.0
2024-12-12 09:40:00,214.39,214.88,214.09,214.57,15496.0,212.8632,213.3497,212.5653,213.0419,15496.0
2024-12-12 09:45:00,214.59,215.06,214.57,214.96,5680.0,213.0618,213.5284,213.0419,213.4291,5680.0
2024-12-12 09:50:00,215.0,215.14,214.89,215.14,3223.0,213.4689,213.6079,213.3596,213.6079,3223.0
2024-12-12 09:55:00,215.22,215.4,215.13,215.36,6444.0,213.6873,213.866,213.5979,213.8263,6444.0
2024-12-12 10:00:00,215.48,215.61,215.23,215.28,6383.0,213.9454,214.0745,213.6972,213.7469,6383.0
2024-12-12 10:05:00,215.2,215.2,214.99,215.13,4715.0,213.6674,213.6674,213.4589,213.5979,4715.0
2024-12-12 10:10:00,215.07,215.07,214.83,214.83,2409.0,213.5384,213.5384,213.3001,213.3001,2409.0
2024-12-12 10:15:00,214.96,215.05,214.52,214.58,10225.0,213.4291,213.5185,212.9923,213.0519,10225.0
2024-12-12 10:20:00,214.27,214.63,214.27,214.47,2828.0,212.7441,213.1015,212.7441,212.9426,2828.0
2024-12-12 10:25:00,214.26,214.81,214.26,214.75,2856.0,212.7341,213.2802,212.7341,213.2206,2856.0
2024-12-12 10:30:00,214.75,214.87,214.57,214.87,2363.0,213.2206,213.3398,213.0419,213.3398,2363.0
2024-12-12 10:35:00,214.86,214.9,214.74,214.88,2216.0,213.3299,213.3696,213.2107,213.3497,2216.0
2024-12-12 10:40:00,214.88,214.88,214.64,214.64,3416.0,213.3497,213.3497,213.1114,213.1114,3416.0
2024-12-12 10:45:00,214.72,214.72,214.48,214.56,2589.0,213.1909,213.1909,212.9526,213.032,2589.0
2024-12-12 10:50:00,214.56,214.59,214.41,214.59,1360.0,213.032,213.0618,212.8831,213.0618,1360.0
2024-12-12 10:55:00,214.42,214.95,214.42,214.95,2583.0,212.893,213.4192,212.893,213.4192,2583.0
2024-12-12 11:00:00,214.88,215.02,214.72,214.99,3892.0,213.3497,213.4887,213.1909,213.4589,3892.0
2024-12-12 11:05:00,215.06,215.19,215.05,215.15,803.0,213.5284,213.6575,213.5185,213.6178,803.0
2024-12-12 11:10:00,215.11,215.29,215.01,215.06,10168.0,213.5781,213.7568,213.4788,213.5284,10168.0
2024-12-12 11:15:00,215.01,215.1,215.01,215.09,1400.0,213.4788,213.5682,213.4788,213.5582,1400.0
2024-12-12 11:20:00,215.11,215.15,215.09,215.09,2574.0,213.5781,213.6178,213.5582,213.5582,2574.0
2024-12-12 11:25:00,215.15,215.34,215.11,215.25,10175.0,213.6178,213.8064,213.5781,213.7171,10175.0
2024-12-12 11:30:00,215.23,215.24,215.05,215.12,2900.0,213.6972,213.7072,213.5185,213.588,2900.0
2024-12-12 11:35:00,215.2,215.25,215.19,215.19,304.0,213.6674,213.7171,213.6575,213.6575,304.0
2024-12-12 11:40:00,215.21,215.21,215.01,215.07,2862.0,213.6774,213.6774,213.4788,213.5384,2862.0
2024-12-12 11:45:00,215.06,215.06,214.92,215.03,3288.0,213.5284,213.5284,213.3894,213.4987,3288.0
2024-12-12 11:50:00,214.97,215.15,214.89,214.91,2556.0,213.4391,213.6178,213.3596,213.3795,2556.0
2024-12-12 11:55:00,214.89,214.91,214.77,214.79,2833.0,213.3596,213.3795,213.2405,213.2604,2833.0
2024-12-12 12:00:00,214.81,214.83,214.51,214.51,7763.0,213.2802,213.3001,212.9824,212.9824,7763.0
2024-12-12 12:05:00,214.59,214.72,214.58,214.65,4161.0,213.0618,213.1909,213.0519,213.1214,4161.0
2024-12-12 12:10:00,214.65,214.72,214.49,214.53,3582.0,213.1214,213.1909,212.9625,213.0022,3582.0
2024-12-12 12:15:00,214.53,214.6,214.48,214.58,3515.0,213.0022,213.0717,212.9526,213.0519,3515.0
2024-12-12 12:20:00,214.56,214.57,214.26,214.31,2512.0,213.032,213.0419,212.7341,212.7838,2512.0
2024-12-12 12:25:00,214.23,214.3,214.17,214.22,3731.0,212.7043,212.7739,212.6448,212.6944,3731.0
2024-12-12 12:30:00,214.18,214.34,214.16,214.3,1684.0,212.6547,212.8136,212.6348,212.7739,1684.0
2024-12-12 12:35:00,214.29,214.39,214.29,214.34,734.0,212.7639,212.8632,212.7639,212.8136,734.0
2024-12-12 12:40:00,214.31,214.4,214.26,214.38,4409.0,212.7838,212.8731,212.7341,212.8533,4409.0
2024-12-12 12:45:00,214.39,214.58,214.28,214.28,25955.0,212.8632,213.0519,212.754,212.754,25955.0
2024-12-12 12:50:00,214.21,214.28,214.16,214.18,4332.0,212.6845,212.754,212.6348,212.6547,4332.0
2024-12-12 12:55:00,214.26,214.28,214.15,214.17,5174.0,212.7341,212.754,212.6249,212.6448,5174.0
2024-12-12 13:00:00,214.21,214.27,214.0,214.0,4770.0,212.6845,212.7441,212.476,212.476,4770.0
2024-12-12 13:05:00,214.0,214.33,214.0,214.31,2693.0,212.476,212.8036,212.476,212.7838,2693.0
2024-12-12 13:10:00,214.27,214.32,214.18,214.32,1150.0,212.7441,212.7937,212.6547,212.7937,1150.0
2024-12-12 13:15:00,214.3,214.31,214.17,214.27,2531.0,212.7739,212.7838,212.6448,212.7441,2531.0
2024-12-12 13:20:00,214.27,214.37,214.18,214.28,2415.0,212.7441,212.8434,212.6547,212.754,2415.0
2024-12-12 13:25:00,214.25,214.41,214.25,214.34,5469.0,212.7242,212.8831,212.7242,212.8136,5469.0
2024-12-12 13:30:00,214.27,214.31,214.22,214.22,2576.0,212.7441,212.7838,212.6944,212.6944,2576.0
2024-12-12 13:35:00,214.22,214.26,214.11,214.22,3785.0,212.6944,212.7341,212.5852,212.6944,3785.0
2024-12-12 13:40:00,214.24,214.38,214.24,214.33,3734.0,212.7143,212.8533,212.7143,212.8036,3734.0
2024-12-12 13:45:00,214.33,214.37,214.27,214.35,2969.0,212.8036,212.8434,212.7441,212.8235,2969.0
2024-12-12 13:50:00,214.41,214.44,214.24,214.44,5167.0,212.8831,212.9129,212.7143,212.9129,5167.0
2024-12-12 13:55:00,214.55,214.71,214.47,214.48,2530.0,213.0221,213.1809,212.9426,212.9526,2530.0
2024-12-12 14:00:00,214.47,214.61,214.42,214.61,3155.0,212.9426,213.0816,212.893,213.0816,3155.0
2024-12-12 14:05:00,214.55,214.7,214.51,214.56,3115.0,213.0221,213.171,212.9824,213.032,3115.0
2024-12-12 14:10:00,214.46,214.65,214.44,214.45,1266.0,212.9327,213.1214,212.9129,212.9228,1266.0
2024-12-12 14:15:00,214.53,214.57,214.33,214.33,3627.0,213.0022,213.0419,212.8036,212.8036,3627.0
2024-12-12 14:20:00,214.3,214.43,214.26,214.37,1823.0,212.7739,212.9029,212.7341,212.8434,1823.0
2024-12-12 14:25:00,214.46,214.47,214.34,214.35,1775.0,212.9327,212.9426,212.8136,212.8235,1775.0
2024-12-12 14:30:00,214.32,214.41,214.27,214.41,1155.0,212.7937,212.8831,212.7441,212.8831,1155.0
2024-12-12 14:35:00,214.27,214.37,214.19,214.28,3172.0,212.7441,212.8434,212.6646,212.754,3172.0
2024-12-12 14:40:00,214.38,214.46,214.27,214.37,1803.0,212.8533,212.9327,212.7441,212.8434,1803.0
2024-12-12 14:45:00,214.46,214.48,214.3,214.35,2989.0,212.9327,212.9526,212.7739,212.8235,2989.0
2024-12-12 14:50:00,214.29,214.34,214.11,214.11,3540.0,212.7639,212.8136,212.5852,212.5852,3540.0
2024-12-12 14:55:00,214.09,214.19,214.03,214.11,2025.0,212.5653,212.6646,212.5058,212.5852,2025.0
2024-12-12 15:00:00,214.11,214.18,214.06,214.06,4084.0,212.5852,212.6547,212.5356,212.5356,4084.0
2024-12-12 15:05:00,214.02,214.18,214.0,214.18,4286.0,212.4958,212.6547,212.476,212.6547,4286.0
2024-12-12 15:10:00,214.18,214.27,214.14,214.23,7409.0,212.6547,212.7441,212.615,212.7043,7409.0
2024-12-12 15:15:00,214.26,214.31,214.17,214.26,3945.0,212.7341,212.7838,212.6448,212.7341,3945.0
2024-12-12 15:20:00,214.3,214.38,214.21,214.29,5172.0,212.7739,212.8533,212.6845,212.7639,5172.0
2024-12-12 15:25:00,214.28,214.35,214.22,214.29,2223.0,212.754,212.8235,212.6944,212.7639,2223.0
2024-12-12 15:30:00,214.23,214.45,214.17,214.45,12780.0,212.7043,212.9228,212.6448,212.9228,12780.0
2024-12-12 15:35:00,214.47,214.56,214.37,214.45,23015.0,212.9426,213.032,212.8434,212.9228,23015.0
2024-12-12 15:40:00,214.46,214.69,214.46,214.67,11519.0,212.9327,213.1611,212.9327,213.1412,11519.0
2024-12-12 15:45:00,214.67,214.87,214.6,214.61,25740.0,213.1412,213.3398,213.0717,213.0816,25740.0
2024-12-12 15:50:00,214.5,214.81,214.5,214.68,37438.0,212.9724,213.2802,212.9724,213.1511,37438.0
2024-12-12 15:55:00,214.62,214.82,214.36,214.47,145768.0,213.0916,213.2901,212.8334,212.9426,145768.0
2024-12-13 09:30:00,214.35,214.5,212.21,214.28,49327.0,212.8235,212.9724,210.6987,212.754,49327.0
2024-12-13 09:35:00,213.9,214.29,213.33,213.42,12138.0,212.3767,212.7639,211.8108,211.9001,12138.0
2024-12-13 09:40:00,213.57,214.1,213.46,213.71,13587.0,212.049,212.5753,211.9398,212.1881,13587.0
2024-12-13 09:45:00,213.68,214.31,213.53,214.13,30241.0,212.1583,212.7838,212.0093,212.6051,30241.0
2024-12-13 09:50:00,214.04,214.13,213.72,213.81,17779.0,212.5157,212.6051,212.198,212.2873,17779.0
2024-12-13 09:55:00,213.77,214.03,213.7,213.75,10562.0,212.2476,212.5058,212.1781,212.2278,10562.0
2024-12-13 10:00:00,213.63,213.97,213.61,213.72,3752.0,212.1086,212.4462,212.0888,212.198,3752.0
2024-12-13 10:05:00,213.74,213.88,213.64,213.75,1408.0,212.2178,212.3568,212.1186,212.2278,1408.0
2024-12-13 10:10:00,213.75,213.8,213.42,213.56,10205.0,212.2278,212.2774,211.9001,212.0391,10205.0
2024-12-13 10:15:00,213.67,213.77,213.48,213.63,2705.0,212.1483,212.2476,211.9597,212.1086,2705.0
2024-12-13 10:20:00,213.6,213.77,213.5,213.75,11669.0,212.0788,212.2476,211.9795,212.2278,11669.0
2024-12-13 10:25:00,213.77,214.03,213.73,213.99,4284.0,212.2476,212.5058,212.2079,212.4661,4284.0
2024-12-13 10:30:00,213.99,214.0,213.81,213.99,6469.0,212.4661,212.476,212.2873,212.4661,6469.0
2024-12-13 10:35:00,214.0,214.1,213.95,214.02,5729.0,212.476,212.5753,212.4263,212.4958,5729.0
2024-12-13 10:40:00,214.02,214.02,213.76,213.91,7134.0,212.4958,212.4958,212.2377,212.3866,7134.0
2024-12-13 10:45:00,213.92,213.94,213.56,213.58,3848.0,212.3966,212.4164,212.0391,212.059,3848.0
2024-12-13 10:50:00,213.6,214.1,213.49,214.0,3584.0,212.0788,212.5753,211.9696,212.476,3584.0
2024-12-13 10:55:00,214.01,214.44,213.98,214.44,10061.0,212.4859,212.9129,212.4561,212.9129,10061.0
2024-12-13 11:00:00,214.44,214.44,214.14,214.36,1044.0,212.9129,212.9129,212.615,212.8334,1044.0
2024-12-13 11:05:00,214.26,214.58,214.19,214.53,2054.0,212.7341,213.0519,212.6646,213.0022,2054.0
2024-12-13 11:10:00,214.56,214.67,214.29,214.29,1949.0,213.032,213.1412,212.7639,212.7639,1949.0
2024-12-13 11:15:00,214.33,214.74,214.32,214.32,2972.0,212.8036,213.2107,212.7937,212.7937,2972.0
2024-12-13 11:20:00,214.47,214.54,214.36,214.51,3937.0,212.9426,213.0121,212.8334,212.9824,3937.0
2024-12-13 11:25:00,214.45,214.58,214.43,214.44,3118.0,212.9228,213.0519,212.9029,212.9129,3118.0
2024-12-13 11:30:00,214.43,214.45,214.24,214.29,4236.0,212.9029,212.9228,212.7143,212.7639,4236.0
2024-12-13 11:35:00,214.24,214.24,214.0,214.0,1452.0,212.7143,212.7143,212.476,212.476,1452.0
2024-12-13 11:40:00,214.16,214.26,214.07,214.19,3039.0,212.6348,212.7341,212.5455,212.6646,3039.0
2024-12-13 11:45:00,214.09,214.09,213.85,213.89,800.0,212.5653,212.5653,212.3271,212.3668,800.0
2024-12-13 11:50:00,213.87,214.03,213.7,213.98,5170.0,212.3469,212.5058,212.1781,212.4561,5170.0
2024-12-13 11:55:00,214.0,214.13,213.97,214.09,7693.0,212.476,212.6051,212.4462,212.5653,7693.0
2024-12-13 12:00:00,213.95,214.03,213.94,213.97,688.0,212.4263,212.5058,212.4164,212.4462,688.0
2024-12-13 12:05:00,213.88,214.08,213.82,213.88,5376.0,212.3568,212.5554,212.2973,212.3568,5376.0
2024-12-13 12:10:00,214.03,214.13,213.96,213.97,4233.0,212.5058,212.6051,212.4363,212.4462,4233.0
2024-12-13 12:15:00,213.88,214.07,213.83,214.06,5868.0,212.3568,212.5455,212.3072,212.5356,5868.0
2024-12-13 12:20:00,214.06,214.11,213.96,213.97,5150.0,212.5356,212.5852,212.4363,212.4462,5150.0
2024-12-13 12:25:00,214.0,214.13,213.95,214.13,1757.0,212.476,212.6051,212.4263,212.6051,1757.0
2024-12-13 12:30:00,214.12,214.12,213.91,214.07,4540.0,212.5951,212.5951,212.3866,212.5455,4540.0
2024-12-13 12:35:00,214.03,214.15,213.93,213.98,2934.0,212.5058,212.6249,212.4065,212.4561,2934.0
2024-12-13 12:40:00,213.98,213.99,213.91,213.95,2100.0,212.4561,212.4661,212.3866,212.4263,2100.0
2024-12-13 12:45:00,213.96,213.96,213.73,213.73,3539.0,212.4363,212.4363,212.2079,212.2079,3539.0
2024-12-13 12:50:00,213.72,213.88,213.71,213.72,2277.0,212.198,212.3568,212.1881,212.198,2277.0
2024-12-13 12:55:00,213.78,213.88,213.67,213.78,1989.0,212.2576,212.3568,212.1483,212.2576,1989.0
2024-12-13 13:00:00,213.81,213.82,213.49,213.7,3731.0,212.2873,212.2973,211.9696,212.1781,3731.0
2024-12-13 13:05:00,213.6,213.63,213.53,213.62,3294.0,212.0788,212.1086,212.0093,212.0987,3294.0
2024-12-13 13:10:00,213.55,213.55,213.44,213.45,1444.0,212.0292,212.0292,211.92,211.9299,1444.0
2024-12-13 13:15:00,213.49,213.62,213.45,213.54,1768.0,211.9696,212.0987,211.9299,212.0193,1768.0
2024-12-13 13:20:00,213.63,213.77,213.61,213.62,1938.0,212.1086,212.2476,212.0888,212.0987,1938.0
2024-12-13 13:25:00,213.62,213.81,213.59,213.8,1411.0,212.0987,212.2873,212.0689,212.2774,1411.0
2024-12-13 13:30:00,213.68,213.81,213.67,213.81,1829.0,212.1583,212.2873,212.1483,212.2873,1829.0
2024-12-13 13:35:00,213.78,213.8,213.75,213.8,1000.0,212.2576,212.2774,212.2278,212.2774,1000.0
2024-12-13 13:40:00,213.8,213.8,213.63,213.64,1251.0,212.2774,212.2774,212.1086,212.1186,1251.0
2024-12-13 13:45:00,213.7,213.75,213.55,213.55,3559.0,212.1781,212.2278,212.0292,212.0292,3559.0
2024-12-13 13:50:00,213.59,213.66,213.43,213.46,1478.0,212.0689,212.1384,211.91,211.9398,1478.0
2024-12-13 13:55:00,213.48,213.53,213.43,213.48,4679.0,211.9597,212.0093,211.91,211.9597,4679.0
2024-12-13 14:00:00,213.52,213.7,213.51,213.61,2221.0,211.9994,212.1781,211.9895,212.0888,2221.0
2024-12-13 14:05:00,213.7,213.79,213.68,213.69,949.0,212.1781,212.2675,212.1583,212.1682,949.0
2024-12-13 14:10:00,213.7,213.88,213.68,213.81,3374.0,212.1781,212.3568,212.1583,212.2873,3374.0
2024-12-13 14:15:00,213.86,214.06,213.85,213.95,6821.0,212.337,212.5356,212.3271,212.4263,6821.0
2024-12-13 14:20:00,213.91,213.91,213.67,213.77,7760.0,212.3866,212.3866,212.1483,212.2476,7760.0
2024-12-13 14:25:00,213.65,213.66,213.5,213.5,2474.0,212.1285,212.1384,211.9795,211.9795,2474.0
2024-12-13 14:30:00,213.42,213.52,213.41,213.48,1256.0,211.9001,211.9994,211.8902,211.9597,1256.0
2024-12-13 14:35:00,213.55,213.6,213.42,213.42,4694.0,212.0292,212.0788,211.9001,211.9001,4694.0
2024-12-13 14:40:00,213.5,213.51,213.41,213.42,1210.0,211.9795,211.9895,211.8902,211.9001,1210.0
2024-12-13 14:45:00,213.5,213.5,213.41,213.42,1793.0,211.9795,211.9795,211.8902,211.9001,1793.0
2024-12-13 14:50:00,213.5,213.59,213.32,213.33,4040.0,211.9795,212.0689,211.8008,211.8108,4040.0
2024-12-13 14:55:00,213.4,213.43,213.27,213.39,3390.0,211.8803,211.91,211.7512,211.8703,3390.0
2024-12-13 15:00:00,213.38,213.55,213.37,213.53,1584.0,211.8604,212.0292,211.8505,212.0093,1584.0
2024-12-13 15:05:00,213.43,213.43,213.33,213.42,3501.0,211.91,211.91,211.8108,211.9001,3501.0
2024-12-13 15:10:00,213.42,213.49,213.38,213.44,2227.0,211.9001,211.9696,211.8604,211.92,2227.0
2024-12-13 15:15:00,213.4,213.48,213.37,213.42,6689.0,211.8803,211.9597,211.8505,211.9001,6689.0
2024-12-13 15:20:00,213.42,213.51,213.32,213.48,8142.0,211.9001,211.9895,211.8008,211.9597,8142.0
2024-12-13 15:25:00,213.52,213.52,213.38,213.44,7910.0,211.9994,211.9994,211.8604,211.92,7910.0
2024-12-13 15:30:00,213.43,213.45,213.31,213.43,5596.0,211.91,211.9299,211.7909,211.91,5596.0
2024-12-13 15:35:00,213.42,213.55,213.38,213.5,3968.0,211.9001,212.0292,211.8604,211.9795,3968.0
2024-12-13 15:40:00,213.44,213.48,213.38,213.44,5110.0,211.92,211.9597,211.8604,211.92,5110.0
2024-12-13 15:45:00,213.47,213.78,213.47,213.61,11464.0,211.9498,212.2576,211.9498,212.0888,11464.0
2024-12-13 15:50:00,213.6,213.73,213.32,213.32,18169.0,212.0788,212.2079,211.8008,211.8008,18169.0
2024-12-13 15:55:00,213.35,213.54,213.15,213.19,65903.0,211.8306,212.0193,211.632,211.6718,65903.0
2024-12-16 09:30:00,213.86,214.35,213.6,213.88,73247.0,212.337,212.8235,212.0788,212.3568,73247.0
2024-12-16 09:35:00,213.88,214.68,213.88,214.25,6679.0,212.3568,213.1511,212.3568,212.7242,6679.0
2024-12-16 09:40:00,214.25,214.57,214.11,214.56,15883.0,212.7242,213.0419,212.5852,213.032,15883.0
2024-12-16 09:45:00,214.58,214.81,214.51,214.69,7064.0,213.0519,213.2802,212.9824,213.1611,7064.0
2024-12-16 09:50:00,214.61,214.8,214.33,214.34,15466.0,213.0816,213.2703,212.8036,212.8136,15466.0
2024-12-16 09:55:00,214.34,214.35,213.51,213.64,37619.0,212.8136,212.8235,211.9895,212.1186,37619.0
2024-12-16 10:00:00,213.67,214.15,213.63,214.01,9876.0,212.1483,212.6249,212.1086,212.4859,9876.0
2024-12-16 10:05:00,213.97,213.97,213.17,213.17,6012.0,212.4462,212.4462,211.6519,211.6519,6012.0
2024-12-16 10:10:00,213.12,213.2,212.68,213.2,9574.0,211.6023,211.6817,211.1654,211.6817,9574.0
2024-12-16 10:15:00,213.1,213.28,212.95,212.98,6922.0,211.5824,211.7611,211.4335,211.4633,6922.0
2024-12-16 10:20:00,213.06,213.26,212.97,213.03,8963.0,211.5427,211.7413,211.4533,211.5129,8963.0
2024-12-16 10:25:00,213.02,213.34,212.94,213.3,5579.0,211.503,211.8207,211.4235,211.781,5579.0
2024-12-16 10:30:00,213.3,213.39,213.0,213.0,4826.0,211.781,211.8703,211.4831,211.4831,4826.0
2024-12-16 10:35:00,213.09,213.14,212.7,212.71,2845.0,211.5725,211.6221,211.1852,211.1952,2845.0
2024-12-16 10:40:00,212.7,212.93,212.69,212.8,5736.0,211.1852,211.4136,211.1753,211.2845,5736.0
2024-12-16 10:45:00,212.84,212.91,212.69,212.84,6282.0,211.3242,211.3937,211.1753,211.3242,6282.0
2024-12-16 10:50:00,212.91,213.09,212.84,213.09,4648.0,211.3937,211.5725,211.3242,211.5725,4648.0
2024-12-16 10:55:00,213.1,213.15,212.93,213.0,4523.0,211.5824,211.632,211.4136,211.4831,4523.0
2024-12-16 11:00:00,213.0,213.03,212.75,212.81,8053.0,211.4831,211.5129,211.2349,211.2945,8053.0
2024-12-16 11:05:00,212.91,212.91,212.51,212.54,3545.0,211.3937,211.3937,210.9966,211.0264,3545.0
2024-12-16 11:10:00,212.57,212.63,212.25,212.55,7021.0,211.0562,211.1157,210.7384,211.0363,7021.0
2024-12-16 11:15:00,212.4,212.41,212.22,212.22,2835.0,210.8874,210.8973,210.7087,210.7087,2835.0
2024-12-16 11:20:00,212.3,212.44,212.22,212.43,4611.0,210.7881,210.9271,210.7087,210.9172,4611.0
2024-12-16 11:25:00,212.35,212.51,212.31,212.51,5661.0,210.8377,210.9966,210.798,210.9966,5661.0
2024-12-16 11:30:00,212.52,212.64,212.39,212.62,7379.0,211.0065,211.1257,210.8775,211.1058,7379.0
2024-12-16 11:35:00,212.52,212.61,212.33,212.51,16770.0,211.0065,211.0959,210.8179,210.9966,16770.0
2024-12-16 11:40:00,212.51,212.97,212.43,212.88,11635.0,210.9966,211.4533,210.9172,211.364,11635.0
2024-12-16 11:45:00,212.86,212.99,212.68,212.93,4679.0,211.3441,211.4732,211.1654,211.4136,4679.0
2024-12-16 11:50:00,212.84,212.84,212.69,212.69,2443.0,211.3242,211.3242,211.1753,211.1753,2443.0
2024-12-16 11:55:00,212.75,212.75,212.57,212.62,3532.0,211.2349,211.2349,211.0562,211.1058,3532.0
2024-12-16 12:00:00,212.6,212.66,212.41,212.6,4430.0,211.086,211.1455,210.8973,211.086,4430.0
2024-12-16 12:05:00,212.63,212.86,212.63,212.86,3144.0,211.1157,211.3441,211.1157,211.3441,3144.0
2024-12-16 12:10:00,212.91,212.93,212.76,212.93,1248.0,211.3937,211.4136,211.2448,211.4136,1248.0
2024-12-16 12:15:00,212.92,212.95,212.64,212.75,5525.0,211.4037,211.4335,211.1257,211.2349,5525.0
2024-12-16 12:20:00,212.75,212.75,212.56,212.56,2552.0,211.2349,211.2349,211.0462,211.0462,2552.0
2024-12-16 12:25:00,212.62,212.63,212.54,212.58,2674.0,211.1058,211.1157,211.0264,211.0661,2674.0
2024-12-16 12:30:00,212.59,212.59,212.4,212.55,4122.0,211.076,211.076,210.8874,211.0363,4122.0
2024-12-16 12:35:00,212.43,212.43,212.34,212.42,2016.0,210.9172,210.9172,210.8278,210.9072,2016.0
2024-12-16 12:40:00,212.46,212.6,212.37,212.42,4301.0,210.947,211.086,210.8576,210.9072,4301.0
2024-12-16 12:45:00,212.42,212.59,212.41,212.57,2873.0,210.9072,211.076,210.8973,211.0562,2873.0
2024-12-16 12:50:00,212.46,212.46,212.34,212.4,2686.0,210.947,210.947,210.8278,210.8874,2686.0
2024-12-16 12:55:00,212.41,212.43,212.26,212.31,2251.0,210.8973,210.9172,210.7484,210.798,2251.0
2024-12-16 13:00:00,212.35,212.63,212.34,212.52,3603.0,210.8377,211.1157,210.8278,211.0065,3603.0
2024-12-16 13:05:00,212.52,212.59,212.4,212.59,2932.0,211.0065,211.076,210.8874,211.076,2932.0
2024-12-16 13:10:00,212.6,212.6,212.49,212.51,1612.0,211.086,211.086,210.9767,210.9966,1612.0
2024-12-16 13:15:00,212.49,212.61,212.49,212.55,2348.0,210.9767,211.0959,210.9767,211.0363,2348.0
2024-12-16 13:20:00,212.6,212.68,212.54,212.56,7290.0,211.086,211.1654,211.0264,211.0462,7290.0
2024-12-16 13:25:00,212.65,212.88,212.64,212.88,3535.0,211.1356,211.364,211.1257,211.364,3535.0
2024-12-16 13:30:00,212.82,212.96,212.81,212.89,3735.0,211.3044,211.4434,211.2945,211.3739,3735.0
2024-12-16 13:35:00,212.81,212.9,212.78,212.79,2373.0,211.2945,211.3838,211.2647,211.2746,2373.0
2024-12-16 13:40:00,212.84,212.87,212.75,212.87,1445.0,211.3242,211.354,211.2349,211.354,1445.0
2024-12-16 13:45:00,212.88,212.9,212.83,212.9,1678.0,211.364,211.3838,211.3143,211.3838,1678.0
2024-12-16 13:50:00,212.88,212.97,212.86,212.87,3101.0,211.364,211.4533,211.3441,211.354,3101.0
2024-12-16 13:55:00,212.87,212.92,212.75,212.82,2395.0,211.354,211.4037,211.2349,211.3044,2395.0
2024-12-16 14:00:00,212.79,212.85,212.67,212.8,3223.0,211.2746,211.3342,211.1555,211.2845,3223.0
2024-12-16 14:05:00,212.8,212.81,212.77,212.81,3242.0,211.2845,211.2945,211.2547,211.2945,3242.0
2024-12-16 14:10:00,212.76,212.82,212.7,212.7,1596.0,211.2448,211.3044,211.1852,211.1852,1596.0
2024-12-16 14:15:00,212.63,212.64,212.55,212.63,1427.0,211.1157,211.1257,211.0363,211.1157,1427.0
2024-12-16 14:20:00,212.59,212.68,212.57,212.67,4581.0,211.076,211.1654,211.0562,211.1555,4581.0
2024-12-16 14:25:00,212.58,212.62,212.5,212.52,3772.0,211.0661,211.1058,210.9867,211.0065,3772.0
2024-12-16 14:30:00,212.57,212.7,212.57,212.64,4392.0,211.0562,211.1852,211.0562,211.1257,4392.0
2024-12-16 14:35:00,212.7,212.7,212.56,212.69,3599.0,211.1852,211.1852,211.0462,211.1753,3599.0
2024-12-16 14:40:00,212.69,212.76,212.59,212.6,4778.0,211.1753,211.2448,211.076,211.086,4778.0
2024-12-16 14:45:00,212.59,212.64,212.47,212.47,4801.0,211.076,211.1257,210.9569,210.9569,4801.0
2024-12-16 14:50:00,212.5,212.67,212.47,212.51,3237.0,210.9867,211.1555,210.9569,210.9966,3237.0
2024-12-16 14:55:00,212.51,212.57,212.46,212.46,4929.0,210.9966,211.0562,210.947,210.947,4929.0
2024-12-16 15:00:00,212.42,212.67,212.4,212.64,9521.0,210.9072,211.1555,210.8874,211.1257,9521.0
2024-12-16 15:05:00,212.65,212.65,212.39,212.42,4550.0,211.1356,211.1356,210.8775,210.9072,4550.0
2024-12-16 15:10:00,212.44,212.51,212.39,212.4,3236.0,210.9271,210.9966,210.8775,210.8874,3236.0
2024-12-16 15:15:00,212.38,212.38,212.13,212.16,7449.0,210.8675,210.8675,210.6193,210.6491,7449.0
2024-12-16 15:20:00,212.12,212.2,211.93,212.08,15162.0,210.6094,210.6888,210.4207,210.5697,15162.0
2024-12-16 15:25:00,212.03,212.16,212.03,212.05,7018.0,210.52,210.6491,210.52,210.5399,7018.0
2024-12-16 15:30:00,212.06,212.18,211.98,211.98,9618.0,210.5498,210.6689,210.4704,210.4704,9618.0
2024-12-16 15:35:00,212.05,212.05,211.86,211.95,6169.0,210.5399,210.5399,210.3512,210.4406,6169.0
2024-12-16 15:40:00,211.91,211.91,211.62,211.63,14698.0,210.4009,210.4009,210.1129,210.1229,14698.0
2024-12-16 15:45:00,211.61,211.82,211.47,211.81,13199.0,210.103,210.3115,209.964,210.3016,13199.0
2024-12-16 15:50:00,211.77,211.77,211.5,211.57,42542.0,210.2619,210.2619,209.9938,210.0633,42542.0
2024-12-16 15:55:00,211.53,211.81,211.52,211.67,86068.0,210.0236,210.3016,210.0136,210.1626,86068.0
2024-12-17 09:30:00,211.3,211.93,210.94,211.64,57326.0,209.7952,210.4207,209.4378,210.1328,57326.0
2024-12-17 09:35:00,211.59,211.85,211.13,211.15,14051.0,210.0831,210.3413,209.6264,209.6463,14051.0
2024-12-17 09:40:00,211.15,211.36,210.91,210.91,9686.0,209.6463,209.8548,209.408,209.408,9686.0
2024-12-17 09:45:00,210.92,211.13,210.75,211.0,29481.0,209.4179,209.6264,209.2491,209.4974,29481.0
2024-12-17 09:50:00,210.9,211.14,210.62,210.94,15422.0,209.3981,209.6364,209.1201,209.4378,15422.0
2024-12-17 09:55:00,211.08,211.1,210.64,210.88,10080.0,209.5768,209.5966,209.1399,209.3782,10080.0
2024-12-17 10:00:00,211.01,211.25,210.87,211.24,10472.0,209.5073,209.7456,209.3683,209.7356,10472.0
2024-12-17 10:05:00,211.27,211.29,210.59,210.77,3559.0,209.7654,209.7853,209.0903,209.269,3559.0
2024-12-17 10:10:00,210.61,210.91,210.6,210.89,15227.0,209.1101,209.408,209.1002,209.3881,15227.0
2024-12-17 10:15:00,210.84,211.14,210.76,211.01,8427.0,209.3385,209.6364,209.2591,209.5073,8427.0
2024-12-17 10:20:00,211.14,211.14,210.91,210.93,3549.0,209.6364,209.6364,209.408,209.4278,3549.0
2024-12-17 10:25:00,210.94,210.97,210.63,210.9,52817.0,209.4378,209.4676,209.13,209.3981,52817.0
2024-12-17 10:30:00,210.86,211.04,210.76,210.99,10033.0,209.3583,209.5371,209.2591,209.4874,10033.0
2024-12-17 10:35:00,211.03,211.32,210.98,211.15,16492.0,209.5271,209.8151,209.4775,209.6463,16492.0
2024-12-17 10:40:00,211.15,211.56,211.06,211.5,14064.0,209.6463,210.0534,209.5569,209.9938,14064.0
2024-12-17 10:45:00,211.4,211.51,211.15,211.15,2710.0,209.8945,210.0037,209.6463,209.6463,2710.0
2024-12-17 10:50:00,211.19,211.29,211.0,211.02,5414.0,209.686,209.7853,209.4974,209.5172,5414.0
2024-12-17 10:55:00,211.09,211.22,210.9,211.1,8810.0,209.5867,209.7158,209.3981,209.5966,8810.0
2024-12-17 11:00:00,210.99,211.27,210.96,211.25,28949.0,209.4874,209.7654,209.4576,209.7456,28949.0
2024-12-17 11:05:00,211.18,211.36,211.18,211.31,4889.0,209.6761,209.8548,209.6761,209.8051,4889.0
2024-12-17 11:10:00,211.28,211.54,211.21,211.51,10936.0,209.7754,210.0335,209.7059,210.0037,10936.0
2024-12-17 11:15:00,211.51,211.51,211.24,211.25,3021.0,210.0037,210.0037,209.7356,209.7456,3021.0
2024-12-17 11:20:00,211.25,211.28,210.73,210.76,11735.0,209.7456,209.7754,209.2293,209.2591,11735.0
2024-12-17 11:25:00,210.72,210.96,210.72,210.75,7756.0,209.2193,209.4576,209.2193,209.2491,7756.0
2024-12-17 11:30:00,210.66,210.75,210.15,210.28,11240.0,209.1598,209.2491,208.6534,208.7825,11240.0
2024-12-17 11:35:00,210.28,210.28,209.88,210.0,11658.0,208.7825,208.7825,208.3853,208.5045,11658.0
2024-12-17 11:40:00,210.01,210.09,209.41,209.5,13793.0,208.5144,208.5938,207.9187,208.008,13793.0
2024-12-17 11:45:00,209.61,209.64,209.36,209.52,17730.0,208.1173,208.147,207.869,208.0279,17730.0
2024-12-17 11:50:00,209.5,210.0,209.37,209.82,34320.0,208.008,208.5045,207.879,208.3258,34320.0
2024-12-17 11:55:00,209.82,210.07,209.81,210.06,6424.0,208.3258,208.574,208.3158,208.564,6424.0
2024-12-17 12:00:00,210.11,210.48,210.02,210.41,7204.0,208.6137,208.9811,208.5243,208.9116,7204.0
2024-12-17 12:05:00,210.54,210.54,210.09,210.09,1723.0,209.0406,209.0406,208.5938,208.5938,1723.0
2024-12-17 12:10:00,210.2,210.38,210.04,210.05,2378.0,208.703,208.8818,208.5442,208.5541,2378.0
2024-12-17 12:15:00,210.17,210.17,209.85,209.94,3450.0,208.6733,208.6733,208.3555,208.4449,3450.0
2024-12-17 12:20:00,209.98,210.09,209.85,209.95,10803.0,208.4846,208.5938,208.3555,208.4548,10803.0
2024-12-17 12:25:00,209.95,209.99,209.75,209.76,7179.0,208.4548,208.4945,208.2563,208.2662,7179.0
2024-12-17 12:30:00,209.76,209.91,209.75,209.91,10759.0,208.2662,208.4151,208.2563,208.4151,10759.0
2024-12-17 12:35:00,209.88,209.88,209.62,209.77,4869.0,208.3853,208.3853,208.1272,208.2761,4869.0
2024-12-17 12:40:00,209.77,209.98,209.76,209.95,14464.0,208.2761,208.4846,208.2662,208.4548,14464.0
2024-12-17 12:45:00,209.91,209.92,209.63,209.63,2233.0,208.4151,208.425,208.1371,208.1371,2233.0
2024-12-17 12:50:00,209.66,209.76,209.59,209.64,8159.0,208.1669,208.2662,208.0974,208.147,8159.0
2024-12-17 12:55:00,209.67,209.67,209.57,209.58,2055.0,208.1768,208.1768,208.0775,208.0875,2055.0
2024-12-17 13:00:00,209.57,209.71,209.4,209.41,5866.0,208.0775,208.2165,207.9087,207.9187,5866.0
2024-12-17 13:05:00,209.4,209.4,209.03,209.03,7901.0,207.9087,207.9087,207.5414,207.5414,7901.0
2024-12-17 13:10:00,209.04,209.2,209.0,209.2,9526.0,207.5513,207.7102,207.5116,207.7102,9526.0
2024-12-17 13:15:00,209.05,209.35,209.05,209.2,5530.0,207.5612,207.8591,207.5612,207.7102,5530.0
2024-12-17 13:20:00,209.14,209.34,209.04,209.15,3936.0,207.6506,207.8492,207.5513,207.6605,3936.0
2024-12-17 13:25:00,209.18,209.43,209.16,209.28,29249.0,207.6903,207.9385,207.6705,207.7896,29249.0
2024-12-17 13:30:00,209.36,209.43,209.24,209.34,9176.0,207.869,207.9385,207.7499,207.8492,9176.0
2024-12-17 13:35:00,209.34,209.4,209.21,209.29,2762.0,207.8492,207.9087,207.7201,207.7995,2762.0
2024-12-17 13:40:00,209.29,209.36,209.18,209.27,2879.0,207.7995,207.869,207.6903,207.7797,2879.0
2024-12-17 13:45:00,209.27,209.33,209.18,209.27,3537.0,207.7797,207.8392,207.6903,207.7797,3537.0
2024-12-17 13:50:00,209.22,209.3,209.2,209.29,1261.0,207.73,207.8095,207.7102,207.7995,1261.0
2024-12-17 13:55:00,209.28,209.32,209.17,209.22,3044.0,207.7896,207.8293,207.6804,207.73,3044.0
2024-12-17 14:00:00,209.28,209.5,209.16,209.16,13227.0,207.7896,208.008,207.6705,207.6705,13227.0
2024-12-17 14:05:00,209.16,209.25,208.87,208.87,6664.0,207.6705,207.7598,207.3825,207.3825,6664.0
2024-12-17 14:10:00,208.86,209.09,208.81,209.09,4972.0,207.3726,207.601,207.3229,207.601,4972.0
2024-12-17 14:15:00,209.07,209.15,208.88,209.01,3011.0,207.5811,207.6605,207.3924,207.5215,3011.0
2024-12-17 14:20:00,209.01,209.04,208.92,209.0,3637.0,207.5215,207.5513,207.4322,207.5116,3637.0
2024-12-17 14:25:00,209.0,209.03,208.62,208.7,7693.0,207.5116,207.5414,207.1343,207.2137,7693.0
2024-12-17 14:30:00,208.72,208.78,208.66,208.67,5736.0,207.2336,207.2932,207.174,207.1839,5736.0
2024-12-17 14:35:00,208.69,208.74,208.6,208.74,2264.0,207.2038,207.2534,207.1144,207.2534,2264.0
2024-12-17 14:40:00,208.68,208.74,208.62,208.69,2983.0,207.1939,207.2534,207.1343,207.2038,2983.0
2024-12-17 14:45:00,208.74,208.77,208.46,208.52,8952.0,207.2534,207.2832,206.9754,207.035,8952.0
2024-12-17 14:50:00,208.53,208.56,208.31,208.46,5307.0,207.0449,207.0747,206.8265,206.9754,5307.0
2024-12-17 14:55:00,208.48,208.67,208.46,208.56,5677.0,206.9953,207.1839,206.9754,207.0747,5677.0
2024-12-17 15:00:00,208.52,208.61,208.37,208.46,17973.0,207.035,207.1244,206.8861,206.9754,17973.0
2024-12-17 15:05:00,208.46,208.66,208.33,208.63,147746.0,206.9754,207.174,206.8464,207.1442,147746.0
2024-12-17 15:10:00,208.63,208.65,208.29,208.38,20570.0,207.1442,207.1641,206.8067,206.896,20570.0
2024-12-17 15:15:00,208.31,208.46,208.3,208.31,6968.0,206.8265,206.9754,206.8166,206.8265,6968.0
2024-12-17 15:20:00,208.31,208.42,208.19,208.39,16410.0,206.8265,206.9357,206.7074,206.9059,16410.0
2024-12-17 15:25:00,208.34,208.45,208.17,208.18,53421.0,206.8563,206.9655,206.6875,206.6974,53421.0
2024-12-17 15:30:00,208.2,208.62,208.07,208.62,201646.0,206.7173,207.1343,206.5882,207.1343,201646.0
2024-12-17 15:35:00,208.63,208.65,208.24,208.34,111308.0,207.1442,207.1641,206.757,206.8563,111308.0
2024-12-17 15:40:00,208.34,209.05,208.25,208.71,318968.0,206.8563,207.5612,206.7669,207.2237,318968.0
2024-12-17 15:45:00,208.7,209.0,208.65,208.95,53529.0,207.2137,207.5116,207.1641,207.462,53529.0
2024-12-17 15:50:00,208.85,209.27,208.81,209.01,51124.0,207.3627,207.7797,207.3229,207.5215,51124.0
2024-12-17 15:55:00,209.0,209.3,208.9,208.98,159182.0,207.5116,207.8095,207.4123,207.4917,159182.0
2024-12-18 09:30:00,209.0,209.35,208.25,209.13,49033.0,207.5116,207.8591,206.7669,207.6407,49033.0
2024-12-18 09:35:00,209.3,209.35,208.21,208.43,4316.0,207.8095,207.8591,206.7272,206.9457,4316.0
2024-12-18 09:40:00,208.43,208.67,207.87,207.92,9613.0,206.9457,207.1839,206.3896,206.4393,9613.0
2024-12-18 09:45:00,208.0,208.27,207.92,207.93,6151.0,206.5187,206.7868,206.4393,206.4492,6151.0
2024-12-18 09:50:00,207.9,208.44,207.9,208.35,5740.0,206.4194,206.9556,206.4194,206.8662,5740.0
2024-12-18 09:55:00,208.32,208.32,207.72,207.99,7572.0,206.8364,206.8364,206.2407,206.5088,7572.0
2024-12-18 10:00:00,208.08,208.74,207.88,208.68,11382.0,206.5981,207.2534,206.3996,207.1939,11382.0
2024-12-18 10:05:00,208.67,208.73,208.18,208.25,7957.0,207.1839,207.2435,206.6974,206.7669,7957.0
2024-12-18 10:10:00,208.29,208.29,208.05,208.2,8347.0,206.8067,206.8067,206.5684,206.7173,8347.0
2024-12-18 10:15:00,208.32,208.56,208.15,208.43,3169.0,206.8364,207.0747,206.6676,206.9457,3169.0
2024-12-18 10:20:00,208.42,208.57,208.31,208.51,3731.0,206.9357,207.0847,206.8265,207.0251,3731.0
2024-12-18 10:25:00,208.57,208.57,208.15,208.39,9057.0,207.0847,207.0847,206.6676,206.9059,9057.0
2024-12-18 10:30:00,208.33,208.41,208.17,208.29,7739.0,206.8464,206.9258,206.6875,206.8067,7739.0
2024-12-18 10:35:00,208.28,208.5,208.21,208.29,4266.0,206.7967,207.0152,206.7272,206.8067,4266.0
2024-12-18 10:40:00,208.2,208.35,208.14,208.34,3253.0,206.7173,206.8662,206.6577,206.8563,3253.0
2024-12-18 10:45:00,208.18,208.63,208.18,208.31,3822.0,206.6974,207.1442,206.6974,206.8265,3822.0
2024-12-18 10:50:00,208.26,208.43,208.23,208.38,7583.0,206.7769,206.9457,206.7471,206.896,7583.0
2024-12-18 10:55:00,208.4,208.45,208.11,208.45,4040.0,206.9159,206.9655,206.6279,206.9655,4040.0
2024-12-18 11:00:00,208.28,208.37,208.06,208.12,3281.0,206.7967,206.8861,206.5783,206.6379,3281.0
2024-12-18 11:05:00,208.06,208.35,207.96,208.15,52754.0,206.5783,206.8662,206.479,206.6676,52754.0
2024-12-18 11:10:00,208.17,208.17,207.85,207.85,4149.0,206.6875,206.6875,206.3698,206.3698,4149.0
2024-12-18 11:15:00,207.91,207.92,207.58,207.77,9476.0,206.4294,206.4393,206.1017,206.2904,9476.0
2024-12-18 11:20:00,207.82,207.82,207.38,207.56,21507.0,206.34,206.34,205.9031,206.0818,21507.0
2024-12-18 11:25:00,207.56,207.81,207.48,207.71,4117.0,206.0818,206.3301,206.0024,206.2308,4117.0
2024-12-18 11:30:00,207.79,207.79,207.54,207.68,2124.0,206.3102,206.3102,206.062,206.201,2124.0
2024-12-18 11:35:00,207.61,207.89,207.61,207.71,5729.0,206.1315,206.4095,206.1315,206.2308,5729.0
2024-12-18 11:40:00,207.67,207.69,207.13,207.69,14799.0,206.1911,206.2109,205.6549,206.2109,14799.0
2024-12-18 11:45:00,207.52,207.66,207.39,207.63,3975.0,206.0421,206.1811,205.9131,206.1514,3975.0
2024-12-18 11:50:00,207.66,207.67,207.51,207.62,2620.0,206.1811,206.1911,206.0322,206.1414,2620.0
2024-12-18 11:55:00,207.58,207.63,207.48,207.48,3867.0,206.1017,206.1514,206.0024,206.0024,3867.0
2024-12-18 12:00:00,207.44,207.44,207.22,207.41,3588.0,205.9627,205.9627,205.7443,205.9329,3588.0
2024-12-18 12:05:00,207.35,207.42,207.16,207.16,2467.0,205.8733,205.9428,205.6847,205.6847,2467.0
2024-12-18 12:10:00,207.18,207.27,207.11,207.18,5114.0,205.7046,205.7939,205.6351,205.7046,5114.0
2024-12-18 12:15:00,207.27,207.72,207.21,207.72,5768.0,205.7939,206.2407,205.7343,206.2407,5768.0
2024-12-18 12:20:00,207.58,207.88,207.58,207.82,1001.0,206.1017,206.3996,206.1017,206.34,1001.0
2024-12-18 12:25:00,207.72,207.72,207.54,207.66,1828.0,206.2407,206.2407,206.062,206.1811,1828.0
2024-12-18 12:30:00,207.54,207.54,207.34,207.41,854.0,206.062,206.062,205.8634,205.9329,854.0
2024-12-18 12:35:00,207.4,207.65,207.32,207.32,3230.0,205.923,206.1712,205.8436,205.8436,3230.0
2024-12-18 12:40:00,207.21,207.47,207.21,207.41,1489.0,205.7343,205.9925,205.7343,205.9329,1489.0
2024-12-18 12:45:00,207.27,207.31,207.13,207.23,3411.0,205.7939,205.8336,205.6549,205.7542,3411.0
2024-12-18 12:50:00,207.15,207.27,207.14,207.27,2446.0,205.6748,205.7939,205.6648,205.7939,2446.0
2024-12-18 12:55:00,207.2,207.2,207.11,207.14,5411.0,205.7244,205.7244,205.6351,205.6648,5411.0
2024-12-18 13:00:00,207.12,207.13,206.93,207.04,5038.0,205.645,205.6549,205.4563,205.5656,5038.0
2024-12-18 13:05:00,206.97,207.09,206.93,207.04,5728.0,205.4961,205.6152,205.4563,205.5656,5728.0
2024-12-18 13:10:00,207.04,207.09,206.87,206.94,3919.0,205.5656,205.6152,205.3968,205.4663,3919.0
2024-12-18 13:15:00,206.93,207.14,206.93,207.14,8904.0,205.4563,205.6648,205.4563,205.6648,8904.0
2024-12-18 13:20:00,207.03,207.11,206.93,207.03,3724.0,205.5556,205.6351,205.4563,205.5556,3724.0
2024-12-18 13:25:00,207.05,207.11,206.94,206.99,1890.0,205.5755,205.6351,205.4663,205.5159,1890.0
2024-12-18 13:30:00,207.07,207.54,207.04,207.54,4299.0,205.5953,206.062,205.5656,206.062,4299.0
2024-12-18 13:35:00,207.51,207.76,207.43,207.66,4607.0,206.0322,206.2804,205.9528,206.1811,4607.0
2024-12-18 13:40:00,207.57,207.65,207.51,207.54,4711.0,206.0918,206.1712,206.0322,206.062,4711.0
2024-12-18 13:45:00,207.57,207.66,207.54,207.61,9083.0,206.0918,206.1811,206.062,206.1315,9083.0
2024-12-18 13:50:00,207.61,207.61,207.44,207.45,1927.0,206.1315,206.1315,205.9627,205.9726,1927.0
2024-12-18 13:55:00,207.45,207.92,207.39,207.74,16768.0,205.9726,206.4393,205.9131,206.2606,16768.0
2024-12-18 14:00:00,207.41,207.71,206.86,206.97,5892.0,205.9329,206.2308,205.3868,205.4961,5892.0
2024-12-18 14:05:00,206.96,206.99,206.45,206.6,7222.0,205.4861,205.5159,204.9798,205.1287,7222.0
2024-12-18 14:10:00,206.53,206.65,206.25,206.28,6015.0,205.0592,205.1783,204.7812,204.811,6015.0
2024-12-18 14:15:00,206.29,206.39,206.08,206.18,4779.0,204.8209,204.9202,204.6124,204.7117,4779.0
2024-12-18 14:20:00,206.31,206.35,206.07,206.13,4361.0,204.8408,204.8805,204.6025,204.662,4361.0
2024-12-18 14:25:00,206.25,206.44,206.09,206.27,6939.0,204.7812,204.9698,204.6223,204.801,6939.0
2024-12-18 14:30:00,206.14,206.34,206.0,206.2,5479.0,204.672,204.8705,204.533,204.7315,5479.0
2024-12-18 14:35:00,206.29,206.29,205.99,206.21,5437.0,204.8209,204.8209,204.523,204.7415,5437.0
2024-12-18 14:40:00,206.24,206.34,206.09,206.34,2719.0,204.7712,204.8705,204.6223,204.8705,2719.0
2024-12-18 14:45:00,206.36,206.41,206.0,206.11,15769.0,204.8904,204.94,204.533,204.6422,15769.0
2024-12-18 14:50:00,206.0,206.02,205.77,205.92,7682.0,204.533,204.5528,204.3046,204.4535,7682.0
2024-12-18 14:55:00,205.97,206.1,205.76,205.85,11165.0,204.5032,204.6322,204.2947,204.384,11165.0
2024-12-18 15:00:00,205.81,206.3,205.81,206.18,18008.0,204.3443,204.8308,204.3443,204.7117,18008.0
2024-12-18 15:05:00,206.15,206.73,206.09,206.71,16349.0,204.6819,205.2578,204.6223,205.2379,16349.0
2024-12-18 15:10:00,206.76,206.84,206.58,206.59,10287.0,205.2875,205.367,205.1088,205.1188,10287.0
2024-12-18 15:15:00,206.64,206.86,206.52,206.71,8916.0,205.1684,205.3868,205.0493,205.2379,8916.0
2024-12-18 15:20:00,206.76,207.18,206.71,206.98,6590.0,205.2875,205.7046,205.2379,205.506,6590.0
2024-12-18 15:25:00,206.94,207.02,206.59,206.76,8375.0,205.4663,205.5457,205.1188,205.2875,8375.0
2024-12-18 15:30:00,206.78,207.13,206.64,207.07,10946.0,205.3074,205.6549,205.1684,205.5953,10946.0
2024-12-18 15:35:00,207.07,207.07,206.56,206.61,10936.0,205.5953,205.5953,205.089,205.1386,10936.0
2024-12-18 15:40:00,206.61,206.61,205.56,205.65,32823.0,205.1386,205.1386,204.0961,204.1855,32823.0
2024-12-18 15:45:00,205.67,206.26,205.55,205.74,23861.0,204.2053,204.7911,204.0862,204.2748,23861.0
2024-12-18 15:50:00,205.81,205.81,205.31,205.63,28078.0,204.3443,204.3443,203.8479,204.1656,28078.0
2024-12-18 15:55:00,205.59,205.76,205.14,205.32,163655.0,204.1259,204.2947,203.6791,203.8578,163655.0
2024-12-19 09:30:00,205.01,207.3,204.55,207.27,52545.0,203.55,205.8237,203.0933,205.7939,52545.0
2024-12-19 09:35:00,207.33,207.89,207.2,207.64,9149.0,205.8535,206.4095,205.7244,206.1613,9149.0
2024-12-19 09:40:00,207.39,207.54,206.89,206.96,28157.0,205.9131,206.062,205.4166,205.4861,28157.0
2024-12-19 09:45:00,206.82,207.07,206.07,206.09,23539.0,205.3471,205.5953,204.6025,204.6223,23539.0
2024-12-19 09:50:00,205.91,206.14,205.66,205.9,17146.0,204.4436,204.672,204.1954,204.4337,17146.0
2024-12-19 09:55:00,206.05,206.13,205.6,206.07,6878.0,204.5826,204.662,204.1358,204.6025,6878.0
2024-12-19 10:00:00,205.95,206.22,205.78,206.06,22226.0,204.4833,204.7514,204.3145,204.5925,22226.0
2024-12-19 10:05:00,206.06,206.48,205.99,206.12,6358.0,204.5925,205.0095,204.523,204.6521,6358.0
2024-12-19 10:10:00,206.0,206.2,205.65,205.71,19922.0,204.533,204.7315,204.1855,204.245,19922.0
2024-12-19 10:15:00,205.43,205.78,205.34,205.69,3588.0,203.967,204.3145,203.8777,204.2252,3588.0
2024-12-19 10:20:00,205.68,205.78,205.33,205.41,5663.0,204.2152,204.3145,203.8677,203.9472,5663.0
2024-12-19 10:25:00,205.53,206.2,205.49,206.19,5719.0,204.0663,204.7315,204.0266,204.7216,5719.0
2024-12-19 10:30:00,206.14,206.3,206.03,206.21,7028.0,204.672,204.8308,204.5627,204.7415,7028.0
2024-12-19 10:35:00,206.21,206.66,205.93,206.53,17351.0,204.7415,205.1883,204.4635,205.0592,17351.0
2024-12-19 10:40:00,206.43,206.92,206.26,206.9,13278.0,204.9599,205.4464,204.7911,205.4265,13278.0
2024-12-19 10:45:00,206.77,207.03,206.61,207.03,17479.0,205.2975,205.5556,205.1386,205.5556,17479.0
2024-12-19 10:50:00,207.09,207.1,206.54,206.83,11348.0,205.6152,205.6251,205.0691,205.357,11348.0
2024-12-19 10:55:00,206.78,206.79,206.42,206.71,6870.0,205.3074,205.3173,204.95,205.2379,6870.0
2024-12-19 11:00:00,206.56,206.61,206.08,206.11,4614.0,205.089,205.1386,204.6124,204.6422,4614.0
2024-12-19 11:05:00,206.19,206.44,206.11,206.25,6651.0,204.7216,204.9698,204.6422,204.7812,6651.0
2024-12-19 11:10:00,206.25,206.38,206.24,206.25,2522.0,204.7812,204.9103,204.7712,204.7812,2522.0
2024-12-19 11:15:00,206.31,206.44,206.15,206.43,8039.0,204.8408,204.9698,204.6819,204.9599,8039.0
2024-12-19 11:20:00,206.4,206.56,206.3,206.45,4822.0,204.9301,205.089,204.8308,204.9798,4822.0
2024-12-19 11:25:00,206.36,206.49,206.32,206.34,7295.0,204.8904,205.0195,204.8507,204.8705,7295.0
2024-12-19 11:30:00,206.32,206.88,206.31,206.77,14527.0,204.8507,205.4067,204.8408,205.2975,14527.0
2024-12-19 11:35:00,206.76,206.89,206.52,206.76,11801.0,205.2875,205.4166,205.0493,205.2875,11801.0
2024-12-19 11:40:00,206.75,206.75,206.38,206.45,5874.0,205.2776,205.2776,204.9103,204.9798,5874.0
2024-12-19 11:45:00,206.44,206.47,206.21,206.22,9449.0,204.9698,204.9996,204.7415,204.7514,9449.0
2024-12-19 11:50:00,206.2,206.39,206.08,206.1,12972.0,204.7315,204.9202,204.6124,204.6322,12972.0
2024-12-19 11:55:00,206.15,206.17,205.94,205.94,4333.0,204.6819,204.7017,204.4734,204.4734,4333.0
2024-12-19 12:00:00,205.97,206.37,205.96,206.37,5691.0,204.5032,204.9003,204.4932,204.9003,5691.0
2024-12-19 12:05:00,206.33,206.38,206.12,206.12,4762.0,204.8606,204.9103,204.6521,204.6521,4762.0
2024-12-19 12:10:00,206.2,206.4,206.05,206.4,2252.0,204.7315,204.9301,204.5826,204.9301,2252.0
2024-12-19 12:15:00,206.42,206.61,206.37,206.54,2985.0,204.95,205.1386,204.9003,205.0691,2985.0
2024-12-19 12:20:00,206.5,206.61,206.43,206.52,6370.0,205.0294,205.1386,204.9599,205.0493,6370.0
2024-12-19 12:25:00,206.64,206.64,206.37,206.37,6098.0,205.1684,205.1684,204.9003,204.9003,6098.0
2024-12-19 12:30:00,206.38,206.58,206.22,206.51,6459.0,204.9103,205.1088,204.7514,205.0393,6459.0
2024-12-19 12:35:00,206.58,206.65,206.37,206.6,14821.0,205.1088,205.1783,204.9003,205.1287,14821.0
2024-12-19 12:40:00,206.53,206.61,206.42,206.47,9145.0,205.0592,205.1386,204.95,204.9996,9145.0
2024-12-19 12:45:00,206.43,206.47,206.24,206.24,5778.0,204.9599,204.9996,204.7712,204.7712,5778.0
2024-12-19 12:50:00,206.26,206.46,206.08,206.46,16090.0,204.7911,204.9897,204.6124,204.9897,16090.0
2024-12-19 12:55:00,206.5,206.62,206.48,206.48,2533.0,205.0294,205.1485,205.0095,205.0095,2533.0
2024-12-19 13:00:00,206.57,206.57,206.2,206.25,3656.0,205.0989,205.0989,204.7315,204.7812,3656.0
2024-12-19 13:05:00,206.33,206.6,206.32,206.56,6830.0,204.8606,205.1287,204.8507,205.089,6830.0
2024-12-19 13:10:00,206.51,206.54,206.34,206.43,5715.0,205.0393,205.0691,204.8705,204.9599,5715.0
2024-12-19 13:15:00,206.49,206.6,206.46,206.56,3438.0,205.0195,205.1287,204.9897,205.089,3438.0
2024-12-19 13:20:00,206.55,206.62,206.43,206.62,3701.0,205.079,205.1485,204.9599,205.1485,3701.0
2024-12-19 13:25:00,206.64,206.66,206.53,206.6,17342.0,205.1684,205.1883,205.0592,205.1287,17342.0
2024-12-19 13:30:00,206.56,206.61,206.46,206.59,8091.0,205.089,205.1386,204.9897,205.1188,8091.0
2024-12-19 13:35:00,206.6,206.6,206.45,206.5,4984.0,205.1287,205.1287,204.9798,205.0294,4984.0
2024-12-19 13:40:00,206.59,206.84,206.56,206.83,13116.0,205.1188,205.367,205.089,205.357,13116.0
2024-12-19 13:45:00,206.77,207.12,206.76,206.93,7573.0,205.2975,205.645,205.2875,205.4563,7573.0
2024-12-19 13:50:00,207.0,207.13,206.9,206.99,4240.0,205.5258,205.6549,205.4265,205.5159,4240.0
2024-12-19 13:55:00,207.03,207.11,206.91,207.08,8332.0,205.5556,205.6351,205.4365,205.6053,8332.0
2024-12-19 14:00:00,206.96,207.03,206.75,206.76,6765.0,205.4861,205.5556,205.2776,205.2875,6765.0
2024-12-19 14:05:00,206.7,206.71,206.5,206.59,8095.0,205.228,205.2379,205.0294,205.1188,8095.0
2024-12-19 14:10:00,206.53,206.56,206.4,206.41,5254.0,205.0592,205.089,204.9301,204.94,5254.0
2024-12-19 14:15:00,206.38,206.6,206.38,206.53,10676.0,204.9103,205.1287,204.9103,205.0592,10676.0
2024-12-19 14:20:00,206.46,206.6,206.28,206.43,8904.0,204.9897,205.1287,204.811,204.9599,8904.0
2024-12-19 14:25:00,206.35,206.41,206.26,206.37,2100.0,204.8805,204.94,204.7911,204.9003,2100.0
2024-12-19 14:30:00,206.38,206.38,206.13,206.24,2752.0,204.9103,204.9103,204.662,204.7712,2752.0
2024-12-19 14:35:00,206.26,206.29,206.1,206.29,3897.0,204.7911,204.8209,204.6322,204.8209,3897.0
2024-12-19 14:40:00,206.09,206.17,206.03,206.1,6418.0,204.6223,204.7017,204.5627,204.6322,6418.0
2024-12-19 14:45:00,206.03,206.29,206.03,206.27,5157.0,204.5627,204.8209,204.5627,204.801,5157.0
2024-12-19 14:50:00,206.22,206.24,205.96,206.02,4357.0,204.7514,204.7712,204.4932,204.5528,4357.0
2024-12-19 14:55:00,205.96,206.03,205.74,205.77,6095.0,204.4932,204.5627,204.2748,204.3046,6095.0
2024-12-19 15:00:00,205.76,205.87,205.76,205.8,2103.0,204.2947,204.4039,204.2947,204.3344,2103.0
2024-12-19 15:05:00,205.82,205.94,205.73,205.76,3756.0,204.3542,204.4734,204.2649,204.2947,3756.0
2024-12-19 15:10:00,205.77,206.01,205.75,206.01,5640.0,204.3046,204.5429,204.2847,204.5429,5640.0
2024-12-19 15:15:00,206.0,206.14,205.92,206.0,14575.0,204.533,204.672,204.4535,204.533,14575.0
2024-12-19 15:20:00,206.0,206.18,206.0,206.08,7665.0,204.533,204.7117,204.533,204.6124,7665.0
2024-12-19 15:25:00,206.1,206.11,205.89,206.01,17877.0,204.6322,204.6422,204.4237,204.5429,17877.0
2024-12-19 15:30:00,206.02,206.05,205.83,205.86,23416.0,204.5528,204.5826,204.3642,204.394,23416.0
2024-12-19 15:35:00,205.85,205.96,205.6,205.96,12429.0,204.384,204.4932,204.1358,204.4932,12429.0
2024-12-19 15:40:00,205.91,206.04,205.82,205.94,16944.0,204.4436,204.5727,204.3542,204.4734,16944.0
2024-12-19 15:45:00,205.98,206.02,205.78,205.86,15387.0,204.5131,204.5528,204.3145,204.394,15387.0
2024-12-19 15:50:00,205.78,205.89,205.5,205.56,60500.0,204.3145,204.4237,204.0365,204.0961,60500.0
2024-12-19 15:55:00,205.56,205.73,205.47,205.54,164728.0,204.0961,204.2649,204.0067,204.0762,164728.0
2024-12-20 09:30:00,206.39,207.31,205.31,206.44,303552.0,204.9202,205.8336,203.8479,204.9698,303552.0
2024-12-20 09:35:00,206.19,206.71,205.79,206.38,9140.0,204.7216,205.2379,204.3245,204.9103,9140.0
2024-12-20 09:40:00,206.25,206.25,205.49,205.55,5721.0,204.7812,204.7812,204.0266,204.0862,5721.0
2024-12-20 09:45:00,205.62,206.22,205.23,205.75,20144.0,204.1557,204.7514,203.7684,204.2847,20144.0
2024-12-20 09:50:00,205.71,205.71,205.28,205.68,12553.0,204.245,204.245,203.8181,204.2152,12553.0
2024-12-20 09:55:00,205.52,205.52,205.0,205.0,6260.0,204.0564,204.0564,203.5401,203.5401,6260.0
2024-12-20 10:00:00,205.34,205.36,204.62,204.8,14958.0,203.8777,203.8975,203.1628,203.3415,14958.0
2024-12-20 10:05:00,204.88,204.93,204.5,204.68,5259.0,203.4209,203.4706,203.0436,203.2224,5259.0
2024-12-20 10:10:00,204.65,205.02,204.65,204.83,1853.0,203.1926,203.5599,203.1926,203.3713,1853.0
2024-12-20 10:15:00,205.1,205.11,204.59,204.7,8978.0,203.6394,203.6493,203.133,203.2422,8978.0
2024-12-20 10:20:00,204.74,204.74,204.45,204.66,2452.0,203.2819,203.2819,202.994,203.2025,2452.0
2024-12-20 10:25:00,204.71,205.24,204.6,205.0,13030.0,203.2521,203.7784,203.1429,203.5401,13030.0
2024-12-20 10:30:00,205.13,205.68,205.1,205.5,5392.0,203.6692,204.2152,203.6394,204.0365,5392.0
2024-12-20 10:35:00,205.32,205.32,204.86,204.97,8650.0,203.8578,203.8578,203.4011,203.5103,8650.0
2024-12-20 10:40:00,204.86,205.33,204.73,205.23,6475.0,203.4011,203.8677,203.272,203.7684,6475.0
2024-12-20 10:45:00,205.23,205.54,205.16,205.48,7273.0,203.7684,204.0762,203.6989,204.0167,7273.0
2024-12-20 10:50:00,205.55,205.69,205.37,205.69,23130.0,204.0862,204.2252,203.9074,204.2252,23130.0
2024-12-20 10:55:00,205.76,205.91,205.55,205.7,7514.0,204.2947,204.4436,204.0862,204.2351,7514.0
2024-12-20 11:00:00,205.52,205.79,205.21,205.69,57713.0,204.0564,204.3245,203.7486,204.2252,57713.0
2024-12-20 11:05:00,205.69,206.12,205.69,206.0,9236.0,204.2252,204.6521,204.2252,204.533,9236.0
2024-12-20 11:10:00,206.01,206.12,205.85,205.97,16612.0,204.5429,204.6521,204.384,204.5032,16612.0
2024-12-20 11:15:00,205.94,206.13,205.69,206.07,32133.0,204.4734,204.662,204.2252,204.6025,32133.0
2024-12-20 11:20:00,206.11,206.38,206.01,206.05,13516.0,204.6422,204.9103,204.5429,204.5826,13516.0
2024-12-20 11:25:00,206.16,206.33,205.95,206.24,11372.0,204.6918,204.8606,204.4833,204.7712,11372.0
2024-12-20 11:30:00,206.22,206.33,205.99,206.02,16575.0,204.7514,204.8606,204.523,204.5528,16575.0
2024-12-20 11:35:00,206.0,206.42,205.98,206.28,7270.0,204.533,204.95,204.5131,204.811,7270.0
2024-12-20 11:40:00,206.35,206.61,206.21,206.45,11642.0,204.8805,205.1386,204.7415,204.9798,11642.0
2024-12-20 11:45:00,206.46,206.46,206.27,206.43,14655.0,204.9897,204.9897,204.801,204.9599,14655.0
2024-12-20 11:50:00,206.37,206.38,206.1,206.3,8310.0,204.9003,204.9103,204.6322,204.8308,8310.0
2024-12-20 11:55:00,206.4,206.6,206.35,206.52,18135.0,204.9301,205.1287,204.8805,205.0493,18135.0
2024-12-20 12:00:00,206.55,206.73,206.45,206.52,23351.0,205.079,205.2578,204.9798,205.0493,23351.0
2024-12-20 12:05:00,206.52,206.66,206.5,206.61,8086.0,205.0493,205.1883,205.0294,205.1386,8086.0
2024-12-20 12:10:00,206.53,206.7,206.5,206.55,15110.0,205.0592,205.228,205.0294,205.079,15110.0
2024-12-20 12:15:00,206.55,206.6,206.27,206.27,11543.0,205.079,205.1287,204.801,204.801,11543.0
2024-12-20 12:20:00,206.25,206.67,206.25,206.59,23230.0,204.7812,205.1982,204.7812,205.1188,23230.0
2024-12-20 12:25:00,206.67,206.67,206.47,206.62,7323.0,205.1982,205.1982,204.9996,205.1485,7323.0
2024-12-20 12:30:00,206.61,206.62,206.15,206.29,4631.0,205.1386,205.1485,204.6819,204.8209,4631.0
2024-12-20 12:35:00,206.42,206.56,206.31,206.49,21742.0,204.95,205.089,204.8408,205.0195,21742.0
2024-12-20 12:40:00,206.49,206.51,206.24,206.34,30520.0,205.0195,205.0393,204.7712,204.8705,30520.0
2024-12-20 12:45:00,206.33,206.67,206.16,206.61,38921.0,204.8606,205.1982,204.6918,205.1386,38921.0
2024-12-20 12:50:00,206.65,206.7,206.42,206.45,9907.0,205.1783,205.228,204.95,204.9798,9907.0
2024-12-20 12:55:00,206.35,206.77,206.34,206.68,18220.0,204.8805,205.2975,204.8705,205.2081,18220.0
2024-12-20 13:00:00,206.58,206.66,206.25,206.25,17265.0,205.1088,205.1883,204.7812,204.7812,17265.0
2024-12-20 13:05:00,206.24,206.46,206.18,206.39,7377.0,204.7712,204.9897,204.7117,204.9202,7377.0
2024-12-20 13:10:00,206.33,206.7,206.31,206.69,13204.0,204.8606,205.228,204.8408,205.218,13204.0
2024-12-20 13:15:00,206.66,206.77,206.44,206.77,13710.0,205.1883,205.2975,204.9698,205.2975,13710.0
2024-12-20 13:20:00,206.77,206.77,206.43,206.51,12762.0,205.2975,205.2975,204.9599,205.0393,12762.0
2024-12-20 13:25:00,206.44,206.51,205.97,206.14,21781.0,204.9698,205.0393,204.5032,204.672,21781.0
2024-12-20 13:30:00,206.26,206.41,206.21,206.24,8754.0,204.7911,204.94,204.7415,204.7712,8754.0
2024-12-20 13:35:00,206.2,206.2,205.8,205.93,4770.0,204.7315,204.7315,204.3344,204.4635,4770.0
2024-12-20 13:40:00,205.94,206.11,205.86,205.96,8207.0,204.4734,204.6422,204.394,204.4932,8207.0
2024-12-20 13:45:00,206.0,206.03,205.88,206.02,16289.0,204.533,204.5627,204.4138,204.5528,16289.0
2024-12-20 13:50:00,206.03,206.07,205.84,206.0,5552.0,204.5627,204.6025,204.3741,204.533,5552.0
2024-12-20 13:55:00,206.1,206.18,205.86,206.02,16397.0,204.6322,204.7117,204.394,204.5528,16397.0
2024-12-20 14:00:00,205.93,206.1,205.69,205.87,7975.0,204.4635,204.6322,204.2252,204.4039,7975.0
2024-12-20 14:05:00,205.87,205.9,205.6,205.9,6910.0,204.4039,204.4337,204.1358,204.4337,6910.0
2024-12-20 14:10:00,205.97,206.0,205.85,205.99,2927.0,204.5032,204.533,204.384,204.523,2927.0
2024-12-20 14:15:00,205.99,206.05,205.81,205.9,16120.0,204.523,204.5826,204.3443,204.4337,16120.0
2024-12-20 14:20:00,205.89,206.09,205.84,206.09,4494.0,204.4237,204.6223,204.3741,204.6223,4494.0
2024-12-20 14:25:00,206.0,206.31,205.99,206.31,5696.0,204.533,204.8408,204.523,204.8408,5696.0
2024-12-20 14:30:00,206.07,206.23,206.05,206.07,4326.0,204.6025,204.7613,204.5826,204.6025,4326.0
2024-12-20 14:35:00,206.14,206.17,205.91,205.92,18735.0,204.672,204.7017,204.4436,204.4535,18735.0
2024-12-20 14:40:00,205.97,205.97,205.77,205.77,2152.0,204.5032,204.5032,204.3046,204.3046,2152.0
2024-12-20 14:45:00,205.87,205.88,205.61,205.61,3316.0,204.4039,204.4138,204.1457,204.1457,3316.0
2024-12-20 14:50:00,205.69,206.04,205.55,205.89,33151.0,204.2252,204.5727,204.0862,204.4237,33151.0
2024-12-20 14:55:00,205.85,205.85,205.58,205.68,9108.0,204.384,204.384,204.116,204.2152,9108.0
2024-12-20 15:00:00,205.87,205.91,205.75,205.9,5305.0,204.4039,204.4436,204.2847,204.4337,5305.0
2024-12-20 15:05:00,205.84,205.92,205.72,205.89,6134.0,204.3741,204.4535,204.255,204.4237,6134.0
2024-12-20 15:10:00,205.83,206.04,205.83,205.98,7276.0,204.3642,204.5727,204.3642,204.5131,7276.0
2024-12-20 15:15:00,205.91,206.02,205.85,205.91,9992.0,204.4436,204.5528,204.384,204.4436,9992.0
2024-12-20 15:20:00,205.9,205.9,205.79,205.8,22449.0,204.4337,204.4337,204.3245,204.3344,22449.0
2024-12-20 15:25:00,205.8,206.0,205.66,205.91,113049.0,204.3344,204.533,204.1954,204.4436,113049.0
2024-12-20 15:30:00,205.91,207.0,205.7,205.99,123513.0,204.4436,205.5258,204.2351,204.523,123513.0
2024-12-20 15:35:00,205.99,206.51,205.88,206.48,8055.0,204.523,205.0393,204.4138,205.0095,8055.0
2024-12-20 15:40:00,206.59,206.59,206.22,206.3,11055.0,205.1188,205.1188,204.7514,204.8308,11055.0
2024-12-20 15:45:00,206.26,206.68,206.22,206.43,19728.0,204.7911,205.2081,204.7514,204.9599,19728.0
2024-12-20 15:50:00,206.41,206.59,206.03,206.23,65186.0,204.94,205.1188,204.5627,204.7613,65186.0
2024-12-20 15:55:00,206.13,206.22,205.42,205.87,173580.0,204.662,204.7514,203.9571,204.4039,173580.0
2024-12-23 09:30:00,205.2,205.74,204.73,204.87,32209.0,203.7387,204.2748,203.272,203.411,32209.0
2024-12-23 09:35:00,204.84,205.14,204.47,204.55,7513.0,203.3812,203.6791,203.0139,203.0933,7513.0
2024-12-23 09:40:00,204.61,204.8,204.54,204.8,1935.0,203.1529,203.3415,203.0834,203.3415,1935.0
2024-12-23 09:45:00,204.61,204.61,203.75,203.86,11889.0,203.1529,203.1529,202.299,202.4082,11889.0
2024-12-23 09:50:00,203.82,203.85,203.57,203.57,2715.0,202.3685,202.3983,202.1203,202.1203,2715.0
2024-12-23 09:55:00,203.61,203.75,203.4,203.49,8179.0,202.16,202.299,201.9515,202.0408,8179.0
2024-12-23 10:00:00,203.74,203.94,203.31,203.45,8764.0,202.2891,202.4876,201.8621,202.0011,8764.0
2024-12-23 10:05:00,203.78,203.84,203.43,203.44,10627.0,202.3288,202.3883,201.9813,201.9912,10627.0
2024-12-23 10:10:00,203.52,204.06,203.51,203.56,6240.0,202.0706,202.6068,202.0607,202.1103,6240.0
2024-12-23 10:15:00,203.74,204.06,203.47,203.91,6349.0,202.2891,202.6068,202.021,202.4578,6349.0
2024-12-23 10:20:00,203.91,203.91,203.27,203.47,10323.0,202.4578,202.4578,201.8224,202.021,10323.0
2024-12-23 10:25:00,203.51,203.52,203.21,203.4,5906.0,202.0607,202.0706,201.7628,201.9515,5906.0
2024-12-23 10:30:00,203.38,203.66,203.28,203.41,6757.0,201.9316,202.2096,201.8323,201.9614,6757.0
2024-12-23 10:35:00,203.42,203.66,203.39,203.51,4497.0,201.9713,202.2096,201.9415,202.0607,4497.0
2024-12-23 10:40:00,203.4,203.42,203.0,203.09,4801.0,201.9515,201.9713,201.5543,201.6437,4801.0
2024-12-23 10:45:00,203.0,203.04,202.78,202.86,10402.0,201.5543,201.594,201.3359,201.4153,10402.0
2024-12-23 10:50:00,202.87,202.94,202.56,202.68,6399.0,201.4252,201.4948,201.1175,201.2366,6399.0
2024-12-23 10:55:00,202.64,202.89,202.38,202.45,8918.0,201.1969,201.4451,200.9387,201.0082,8918.0
2024-12-23 11:00:00,202.54,202.67,202.38,202.55,12465.0,201.0976,201.2267,200.9387,201.1075,12465.0
2024-12-23 11:05:00,202.46,202.63,202.4,202.5,7813.0,201.0182,201.187,200.9586,201.0579,7813.0
2024-12-23 11:10:00,202.5,202.68,202.39,202.52,5124.0,201.0579,201.2366,200.9487,201.0777,5124.0
2024-12-23 11:15:00,202.52,202.64,202.33,202.39,6337.0,201.0777,201.1969,200.8891,200.9487,6337.0
2024-12-23 11:20:00,202.31,202.58,202.27,202.35,5503.0,200.8692,201.1373,200.8295,200.909,5503.0
2024-12-23 11:25:00,202.36,202.36,202.17,202.31,2584.0,200.9189,200.9189,200.7302,200.8692,2584.0
2024-12-23 11:30:00,202.44,202.52,202.19,202.2,5855.0,200.9983,201.0777,200.7501,200.76,5855.0
2024-12-23 11:35:00,202.2,202.26,202.05,202.12,5880.0,200.76,200.8196,200.6111,200.6806,5880.0
2024-12-23 11:40:00,202.04,202.38,202.0,202.38,7094.0,200.6012,200.9387,200.5614,200.9387,7094.0
2024-12-23 11:45:00,202.33,202.44,202.26,202.38,5463.0,200.8891,200.9983,200.8196,200.9387,5463.0
2024-12-23 11:50:00,202.46,202.7,202.46,202.61,1801.0,201.0182,201.2565,201.0182,201.1671,1801.0
2024-12-23 11:55:00,202.72,202.9,202.7,202.87,1654.0,201.2763,201.455,201.2565,201.4252,1654.0
2024-12-23 12:00:00,202.87,203.14,202.84,202.85,6207.0,201.4252,201.6933,201.3955,201.4054,6207.0
2024-12-23 12:05:00,202.76,202.82,202.61,202.7,4842.0,201.316,201.3756,201.1671,201.2565,4842.0
2024-12-23 12:10:00,202.65,202.81,202.61,202.73,4798.0,201.2068,201.3657,201.1671,201.2862,4798.0
2024-12-23 12:15:00,202.65,202.71,202.43,202.62,6929.0,201.2068,201.2664,200.9884,201.177,6929.0
2024-12-23 12:20:00,202.72,202.81,202.63,202.78,1766.0,201.2763,201.3657,201.187,201.3359,1766.0
2024-12-23 12:25:00,202.71,202.99,202.66,202.99,5499.0,201.2664,201.5444,201.2167,201.5444,5499.0
2024-12-23 12:30:00,202.94,203.0,202.75,202.86,4095.0,201.4948,201.5543,201.3061,201.4153,4095.0
2024-12-23 12:35:00,202.83,202.95,202.67,202.75,8978.0,201.3855,201.5047,201.2267,201.3061,8978.0
2024-12-23 12:40:00,202.73,202.9,202.68,202.9,3040.0,201.2862,201.455,201.2366,201.455,3040.0
2024-12-23 12:45:00,202.9,202.96,202.68,202.68,6215.0,201.455,201.5146,201.2366,201.2366,6215.0
2024-12-23 12:50:00,202.74,203.06,202.74,202.92,5505.0,201.2962,201.6139,201.2962,201.4749,5505.0
2024-12-23 12:55:00,203.01,203.04,202.87,203.02,839.0,201.5643,201.594,201.4252,201.5742,839.0
2024-12-23 13:00:00,202.84,203.29,202.84,203.29,7717.0,201.3955,201.8423,201.3955,201.8423,7717.0
2024-12-23 13:05:00,203.24,203.41,203.18,203.18,5103.0,201.7926,201.9614,201.733,201.733,5103.0
2024-12-23 13:10:00,203.25,203.34,203.2,203.3,3273.0,201.8025,201.8919,201.7529,201.8522,3273.0
2024-12-23 13:15:00,203.37,203.38,203.12,203.14,7123.0,201.9217,201.9316,201.6735,201.6933,7123.0
2024-12-23 13:20:00,203.05,203.24,203.04,203.06,5433.0,201.604,201.7926,201.594,201.6139,5433.0
2024-12-23 13:25:00,203.1,203.39,203.1,203.24,4246.0,201.6536,201.9415,201.6536,201.7926,4246.0
2024-12-23 13:30:00,203.29,203.43,203.17,203.43,18312.0,201.8423,201.9813,201.7231,201.9813,18312.0
2024-12-23 13:35:00,203.37,203.47,203.36,203.4,3230.0,201.9217,202.021,201.9118,201.9515,3230.0
2024-12-23 13:40:00,203.41,203.44,203.24,203.26,2110.0,201.9614,201.9912,201.7926,201.8125,2110.0
2024-12-23 13:45:00,203.24,203.35,203.1,203.33,5134.0,201.7926,201.9018,201.6536,201.882,5134.0
2024-12-23 13:50:00,203.28,203.42,203.28,203.4,3219.0,201.8323,201.9713,201.8323,201.9515,3219.0
2024-12-23 13:55:00,203.29,203.43,203.2,203.43,4710.0,201.8423,201.9813,201.7529,201.9813,4710.0
2024-12-23 14:00:00,203.43,203.44,203.29,203.36,2186.0,201.9813,201.9912,201.8423,201.9118,2186.0
2024-12-23 14:05:00,203.3,203.43,203.3,203.32,2792.0,201.8522,201.9813,201.8522,201.872,2792.0
2024-12-23 14:10:00,203.35,203.43,203.32,203.39,5272.0,201.9018,201.9813,201.872,201.9415,5272.0
2024-12-23 14:15:00,203.45,203.49,203.32,203.41,4471.0,202.0011,202.0408,201.872,201.9614,4471.0
2024-12-23 14:20:00,203.38,203.43,203.32,203.36,4629.0,201.9316,201.9813,201.872,201.9118,4629.0
2024-12-23 14:25:00,203.36,203.48,203.3,203.3,7176.0,201.9118,202.0309,201.8522,201.8522,7176.0
2024-12-23 14:30:00,203.39,203.47,203.31,203.39,2280.0,201.9415,202.021,201.8621,201.9415,2280.0
2024-12-23 14:35:00,203.31,203.39,203.31,203.36,6158.0,201.8621,201.9415,201.8621,201.9118,6158.0
2024-12-23 14:40:00,203.33,203.61,203.32,203.5,9829.0,201.882,202.16,201.872,202.0508,9829.0
2024-12-23 14:45:00,203.59,203.6,203.33,203.41,4196.0,202.1401,202.1501,201.882,201.9614,4196.0
2024-12-23 14:50:00,203.41,203.51,203.32,203.32,16703.0,201.9614,202.0607,201.872,201.872,16703.0
2024-12-23 14:55:00,203.34,203.4,203.31,203.35,6145.0,201.8919,201.9515,201.8621,201.9018,6145.0
2024-12-23 15:00:00,203.31,203.61,203.31,203.53,4893.0,201.8621,202.16,201.8621,202.0805,4893.0
2024-12-23 15:05:00,203.57,203.63,203.43,203.43,3311.0,202.1203,202.1798,201.9813,201.9813,3311.0
2024-12-23 15:10:00,203.39,203.63,203.39,203.57,3067.0,201.9415,202.1798,201.9415,202.1203,3067.0
2024-12-23 15:15:00,203.53,203.6,203.45,203.58,6645.0,202.0805,202.1501,202.0011,202.1302,6645.0
2024-12-23 15:20:00,203.53,203.78,203.5,203.74,3340.0,202.0805,202.3288,202.0508,202.2891,3340.0
2024-12-23 15:25:00,203.83,203.88,203.7,203.73,7398.0,202.3784,202.4281,202.2493,202.2791,7398.0
2024-12-23 15:30:00,203.77,203.95,203.71,203.81,6595.0,202.3188,202.4976,202.2593,202.3586,6595.0
2024-12-23 15:35:00,203.89,204.04,203.77,203.79,7865.0,202.438,202.5869,202.3188,202.3387,7865.0
2024-12-23 15:40:00,203.96,203.96,203.74,203.8,18615.0,202.5075,202.5075,202.2891,202.3486,18615.0
2024-12-23 15:45:00,203.85,204.02,203.73,203.83,18979.0,202.3983,202.5671,202.2791,202.3784,18979.0
2024-12-23 15:50:00,203.84,204.21,203.84,203.97,21994.0,202.3883,202.7557,202.3883,202.5174,21994.0
2024-12-23 15:55:00,203.96,204.15,203.76,203.8,140354.0,202.5075,202.6961,202.3089,202.3486,140354.0
2024-12-24 09:30:00,203.27,203.5,202.5,203.39,16203.0,201.8224,202.0508,201.0579,201.9415,16203.0
2024-12-24 09:35:00,203.47,203.48,202.43,202.72,6536.0,202.021,202.0309,200.9884,201.2763,6536.0
2024-12-24 09:40:00,202.9,203.32,202.9,203.32,5771.0,201.455,201.872,201.455,201.872,5771.0
2024-12-24 09:45:00,203.27,203.44,203.07,203.44,5255.0,201.8224,201.9912,201.6238,201.9912,5255.0
2024-12-24 09:50:00,203.4,203.54,203.23,203.34,5395.0,201.9515,202.0905,201.7827,201.8919,5395.0
2024-12-24 09:55:00,203.42,203.45,203.2,203.2,5031.0,201.9713,202.0011,201.7529,201.7529,5031.0
2024-12-24 10:00:00,203.29,203.74,203.26,203.55,6090.0,201.8423,202.2891,201.8125,202.1004,6090.0
2024-12-24 10:05:00,203.45,203.63,203.29,203.36,6215.0,202.0011,202.1798,201.8423,201.9118,6215.0
2024-12-24 10:10:00,203.25,203.68,203.25,203.57,6242.0,201.8025,202.2295,201.8025,202.1203,6242.0
2024-12-24 10:15:00,203.62,203.7,203.49,203.49,5667.0,202.1699,202.2493,202.0408,202.0408,5667.0
2024-12-24 10:20:00,203.59,203.65,203.21,203.31,6496.0,202.1401,202.1997,201.7628,201.8621,6496.0
2024-12-24 10:25:00,203.31,203.72,203.3,203.63,6045.0,201.8621,202.2692,201.8522,202.1798,6045.0
2024-12-24 10:30:00,203.66,203.98,203.58,203.98,5249.0,202.2096,202.5273,202.1302,202.5273,5249.0
2024-12-24 10:35:00,203.92,204.17,203.83,203.97,7944.0,202.4678,202.716,202.3784,202.5174,7944.0
2024-12-24 10:40:00,204.05,204.06,203.95,203.96,6265.0,202.5968,202.6068,202.4976,202.5075,6265.0
2024-12-24 10:45:00,203.96,204.15,203.93,204.04,6340.0,202.5075,202.6961,202.4777,202.5869,6340.0
2024-12-24 10:50:00,204.06,204.07,203.82,203.82,8558.0,202.6068,202.6167,202.3685,202.3685,8558.0
2024-12-24 10:55:00,203.86,203.91,203.78,203.83,6995.0,202.4082,202.4578,202.3288,202.3784,6995.0
2024-12-24 11:00:00,203.83,203.85,203.69,203.69,4100.0,202.3784,202.3983,202.2394,202.2394,4100.0
2024-12-24 11:05:00,203.7,203.7,203.51,203.67,5227.0,202.2493,202.2493,202.0607,202.2196,5227.0
2024-12-24 11:10:00,203.63,203.7,203.55,203.55,3490.0,202.1798,202.2493,202.1004,202.1004,3490.0
2024-12-24 11:15:00,203.59,203.95,203.56,203.86,6440.0,202.1401,202.4976,202.1103,202.4082,6440.0
2024-12-24 11:20:00,203.83,203.99,203.83,203.98,3717.0,202.3784,202.5373,202.3784,202.5273,3717.0
2024-12-24 11:25:00,203.91,204.03,203.91,203.93,3547.0,202.4578,202.577,202.4578,202.4777,3547.0
2024-12-24 11:30:00,203.88,204.18,203.87,204.18,7070.0,202.4281,202.7259,202.4181,202.7259,7070.0
2024-12-24 11:35:00,204.18,204.38,204.1,204.38,4822.0,202.7259,202.9245,202.6465,202.9245,4822.0
2024-12-24 11:40:00,204.46,204.49,204.29,204.42,7406.0,203.0039,203.0337,202.8351,202.9642,7406.0
2024-12-24 11:45:00,204.42,204.5,204.32,204.37,5592.0,202.9642,203.0436,202.8649,202.9146,5592.0
2024-12-24 11:50:00,204.37,204.54,204.26,204.3,9831.0,202.9146,203.0834,202.8054,202.8451,9831.0
2024-12-24 11:55:00,204.4,204.75,204.28,204.58,7416.0,202.9444,203.2919,202.8252,203.1231,7416.0
2024-12-24 12:00:00,204.58,204.69,204.51,204.66,1862.0,203.1231,203.2323,203.0536,203.2025,1862.0
2024-12-24 12:05:00,204.51,204.78,204.51,204.71,8022.0,203.0536,203.3216,203.0536,203.2521,8022.0
2024-12-24 12:10:00,204.69,204.72,204.57,204.72,4702.0,203.2323,203.2621,203.1131,203.2621,4702.0
2024-12-24 12:15:00,204.75,204.78,204.69,204.78,2901.0,203.2919,203.3216,203.2323,203.3216,2901.0
2024-12-24 12:20:00,204.78,204.81,204.64,204.71,7585.0,203.3216,203.3514,203.1826,203.2521,7585.0
2024-12-24 12:25:00,204.67,204.93,204.67,204.93,9191.0,203.2124,203.4706,203.2124,203.4706,9191.0
2024-12-24 12:30:00,204.8,204.81,204.64,204.66,11247.0,203.3415,203.3514,203.1826,203.2025,11247.0
2024-12-24 12:35:00,204.71,205.15,204.71,205.08,14109.0,203.2521,203.689,203.2521,203.6195,14109.0
2024-12-24 12:40:00,205.09,205.16,204.81,204.81,6018.0,203.6294,203.6989,203.3514,203.3514,6018.0
2024-12-24 12:45:00,204.81,205.01,204.68,204.98,10895.0,203.3514,203.55,203.2224,203.5202,10895.0
2024-12-24 12:50:00,205.07,205.25,205.06,205.18,16244.0,203.6096,203.7883,203.5997,203.7188,16244.0
2024-12-24 12:55:00,205.1,205.45,205.1,205.27,42889.0,203.6394,203.9869,203.6394,203.8082,42889.0
2024-12-26 09:30:00,204.25,204.76,204.09,204.76,17460.0,202.7954,203.3018,202.6366,203.3018,17460.0
2024-12-26 09:35:00,204.76,204.99,204.55,204.99,4985.0,203.3018,203.5302,203.0933,203.5302,4985.0
2024-12-26 09:40:00,204.92,204.95,204.6,204.89,2928.0,203.4607,203.4904,203.1429,203.4309,2928.0
2024-12-26 09:45:00,204.86,205.15,204.61,205.14,1924.0,203.4011,203.689,203.1529,203.6791,1924.0
2024-12-26 09:50:00,204.92,205.38,204.92,205.22,8049.0,203.4607,203.9174,203.4607,203.7585,8049.0
2024-12-26 09:55:00,204.94,205.55,204.93,205.55,2785.0,203.4805,204.0862,203.4706,204.0862,2785.0
2024-12-26 10:00:00,205.66,205.71,205.38,205.43,10127.0,204.1954,204.245,203.9174,203.967,10127.0
2024-12-26 10:05:00,205.43,205.72,205.4,205.72,4745.0,203.967,204.255,203.9372,204.255,4745.0
2024-12-26 10:10:00,205.69,205.8,205.5,205.52,5613.0,204.2252,204.3344,204.0365,204.0564,5613.0
2024-12-26 10:15:00,205.6,205.6,205.33,205.41,5557.0,204.1358,204.1358,203.8677,203.9472,5557.0
2024-12-26 10:20:00,205.38,205.6,205.38,205.45,4739.0,203.9174,204.1358,203.9174,203.9869,4739.0
2024-12-26 10:25:00,205.42,205.55,205.41,205.41,5199.0,203.9571,204.0862,203.9472,203.9472,5199.0
2024-12-26 10:30:00,205.53,205.53,205.16,205.25,5490.0,204.0663,204.0663,203.6989,203.7883,5490.0
2024-12-26 10:35:00,205.24,205.24,205.0,205.02,2173.0,203.7784,203.7784,203.5401,203.5599,2173.0
2024-12-26 10:40:00,204.95,205.0,204.81,204.92,2205.0,203.4904,203.5401,203.3514,203.4607,2205.0
2024-12-26 10:45:00,204.91,205.09,204.81,205.09,4640.0,203.4507,203.6294,203.3514,203.6294,4640.0
2024-12-26 10:50:00,205.03,205.08,204.87,205.08,1313.0,203.5699,203.6195,203.411,203.6195,1313.0
2024-12-26 10:55:00,204.97,205.1,204.89,205.1,2771.0,203.5103,203.6394,203.4309,203.6394,2771.0
2024-12-26 11:00:00,205.08,205.29,205.06,205.28,2877.0,203.6195,203.828,203.5997,203.8181,2877.0
2024-12-26 11:05:00,205.29,205.58,205.29,205.43,2776.0,203.828,204.116,203.828,203.967,2776.0
2024-12-26 11:10:00,205.31,205.43,205.26,205.27,1479.0,203.8479,203.967,203.7982,203.8082,1479.0
2024-12-26 11:15:00,205.43,205.43,205.24,205.38,6702.0,203.967,203.967,203.7784,203.9174,6702.0
2024-12-26 11:20:00,205.33,205.56,205.33,205.55,2526.0,203.8677,204.0961,203.8677,204.0862,2526.0
2024-12-26 11:25:00,205.58,205.63,205.46,205.46,2743.0,204.116,204.1656,203.9968,203.9968,2743.0
2024-12-26 11:30:00,205.62,205.71,205.58,205.69,1860.0,204.1557,204.245,204.116,204.2252,1860.0
2024-12-26 11:35:00,205.64,205.71,205.6,205.69,800.0,204.1755,204.245,204.1358,204.2252,800.0
2024-12-26 11:40:00,205.69,205.84,205.69,205.78,1021.0,204.2252,204.3741,204.2252,204.3145,1021.0
2024-12-26 11:45:00,205.89,205.9,205.84,205.89,825.0,204.4237,204.4337,204.3741,204.4237,825.0
2024-12-26 11:50:00,205.77,205.91,205.77,205.88,3200.0,204.3046,204.4436,204.3046,204.4138,3200.0
2024-12-26 11:55:00,205.92,205.96,205.86,205.86,1600.0,204.4535,204.4932,204.394,204.394,1600.0
2024-12-26 12:00:00,205.97,205.98,205.83,205.83,2084.0,204.5032,204.5131,204.3642,204.3642,2084.0
2024-12-26 12:05:00,205.89,205.89,205.84,205.89,7292.0,204.4237,204.4237,204.3741,204.4237,7292.0
2024-12-26 12:10:00,205.83,205.95,205.57,205.6,5585.0,204.3642,204.4833,204.106,204.1358,5585.0
2024-12-26 12:15:00,205.71,205.82,205.62,205.82,11988.0,204.245,204.3542,204.1557,204.3542,11988.0
2024-12-26 12:20:00,205.73,205.83,205.61,205.63,10068.0,204.2649,204.3642,204.1457,204.1656,10068.0
2024-12-26 12:25:00,205.68,205.75,205.55,205.61,1994.0,204.2152,204.2847,204.0862,204.1457,1994.0
2024-12-26 12:30:00,205.61,205.76,205.46,205.76,3256.0,204.1457,204.2947,203.9968,204.2947,3256.0
2024-12-26 12:35:00,205.71,205.76,205.61,205.67,1975.0,204.245,204.2947,204.1457,204.2053,1975.0
2024-12-26 12:40:00,205.67,205.67,205.63,205.64,602.0,204.2053,204.2053,204.1656,204.1755,602.0
2024-12-26 12:45:00,205.65,205.71,205.42,205.48,1985.0,204.1855,204.245,203.9571,204.0167,1985.0
2024-12-26 12:50:00,205.49,205.49,205.4,205.43,1576.0,204.0266,204.0266,203.9372,203.967,1576.0
2024-12-26 12:55:00,205.5,205.51,205.31,205.32,3354.0,204.0365,204.0464,203.8479,203.8578,3354.0
2024-12-26 13:00:00,205.46,205.46,205.39,205.43,800.0,203.9968,203.9968,203.9273,203.967,800.0
2024-12-26 13:05:00,205.44,205.44,205.27,205.33,3202.0,203.9769,203.9769,203.8082,203.8677,3202.0
2024-12-26 13:10:00,205.45,205.45,205.2,205.22,1375.0,203.9869,203.9869,203.7387,203.7585,1375.0
2024-12-26 13:15:00,205.32,205.32,205.23,205.24,820.0,203.8578,203.8578,203.7684,203.7784,820.0
2024-12-26 13:20:00,205.33,205.35,205.24,205.33,2854.0,203.8677,203.8876,203.7784,203.8677,2854.0
2024-12-26 13:25:00,205.37,205.49,205.35,205.35,1814.0,203.9074,204.0266,203.8876,203.8876,1814.0
2024-12-26 13:30:00,205.31,205.31,205.0,205.01,3155.0,203.8479,203.8479,203.5401,203.55,3155.0
2024-12-26 13:35:00,205.03,205.11,205.03,205.09,3142.0,203.5699,203.6493,203.5699,203.6294,3142.0
2024-12-26 13:40:00,205.08,205.13,204.98,205.13,904.0,203.6195,203.6692,203.5202,203.6692,904.0
2024-12-26 13:45:00,205.04,205.2,204.98,205.2,2986.0,203.5798,203.7387,203.5202,203.7387,2986.0
2024-12-26 13:50:00,205.17,205.25,205.12,205.18,1990.0,203.7089,203.7883,203.6592,203.7188,1990.0
2024-12-26 13:55:00,205.24,205.25,205.13,205.25,3604.0,203.7784,203.7883,203.6692,203.7883,3604.0
2024-12-26 14:00:00,205.19,205.22,205.11,205.16,1776.0,203.7287,203.7585,203.6493,203.6989,1776.0
2024-12-26 14:05:00,205.16,205.22,204.96,205.09,2622.0,203.6989,203.7585,203.5004,203.6294,2622.0
2024-12-26 14:10:00,205.09,205.1,204.99,205.0,801.0,203.6294,203.6394,203.5302,203.5401,801.0
2024-12-26 14:15:00,205.08,205.11,205.01,205.06,4130.0,203.6195,203.6493,203.55,203.5997,4130.0
2024-12-26 14:20:00,205.1,205.11,205.0,205.06,3757.0,203.6394,203.6493,203.5401,203.5997,3757.0
2024-12-26 14:25:00,205.08,205.17,205.06,205.12,1636.0,203.6195,203.7089,203.5997,203.6592,1636.0
2024-12-26 14:30:00,205.11,205.16,205.0,205.15,1327.0,203.6493,203.6989,203.5401,203.689,1327.0
2024-12-26 14:35:00,205.09,205.18,205.08,205.18,1948.0,203.6294,203.7188,203.6195,203.7188,1948.0
2024-12-26 14:40:00,205.15,205.2,205.01,205.08,4236.0,203.689,203.7387,203.55,203.6195,4236.0
2024-12-26 14:45:00,205.08,205.14,205.02,205.13,700.0,203.6195,203.6791,203.5599,203.6692,700.0
2024-12-26 14:50:00,205.0,205.1,204.95,204.95,1013.0,203.5401,203.6394,203.4904,203.4904,1013.0
2024-12-26 14:55:00,205.08,205.08,205.03,205.03,847.0,203.6195,203.6195,203.5699,203.5699,847.0
2024-12-26 15:00:00,204.99,204.99,204.93,204.99,1251.0,203.5302,203.5302,203.4706,203.5302,1251.0
2024-12-26 15:05:00,204.99,205.01,204.92,204.92,1928.0,203.5302,203.55,203.4607,203.4607,1928.0
2024-12-26 15:10:00,204.98,205.03,204.91,204.91,1914.0,203.5202,203.5699,203.4507,203.4507,1914.0
2024-12-26 15:15:00,204.98,205.02,204.94,204.97,2634.0,203.5202,203.5599,203.4805,203.5103,2634.0
2024-12-26 15:20:00,204.93,205.05,204.89,205.04,5266.0,203.4706,203.5897,203.4309,203.5798,5266.0
2024-12-26 15:25:00,205.04,205.2,205.04,205.08,3034.0,203.5798,203.7387,203.5798,203.6195,3034.0
2024-12-26 15:30:00,205.13,205.17,205.01,205.07,3305.0,203.6692,203.7089,203.55,203.6096,3305.0
2024-12-26 15:35:00,205.04,205.14,205.04,205.05,5979.0,203.5798,203.6791,203.5798,203.5897,5979.0
2024-12-26 15:40:00,205.04,205.1,204.98,205.05,4502.0,203.5798,203.6394,203.5202,203.5897,4502.0
2024-12-26 15:45:00,204.99,205.04,204.86,204.93,4991.0,203.5302,203.5798,203.4011,203.4706,4991.0
2024-12-26 15:50:00,204.93,205.33,204.93,205.15,15458.0,203.4706,203.8677,203.4706,203.689,15458.0
2024-12-26 15:55:00,205.18,205.27,204.94,204.97,52816.0,203.7188,203.8082,203.4805,203.5103,52816.0
2024-12-27 09:30:00,203.99,205.12,203.99,204.96,20863.0,202.5373,203.6592,202.5373,203.5004,20863.0
2024-12-27 09:35:00,205.02,205.25,204.69,204.87,2978.0,203.5599,203.7883,203.2323,203.411,2978.0
2024-12-27 09:40:00,204.99,205.63,204.96,205.46,4836.0,203.5302,204.1656,203.5004,203.9968,4836.0
2024-12-27 09:45:00,205.65,205.8,205.51,205.68,5011.0,204.1855,204.3344,204.0464,204.2152,5011.0
2024-12-27 09:50:00,205.69,205.69,205.55,205.66,4481.0,204.2252,204.2252,204.0862,204.1954,4481.0
2024-12-27 09:55:00,205.55,205.73,205.54,205.55,5395.0,204.0862,204.2649,204.0762,204.0862,5395.0
2024-12-27 10:00:00,205.77,205.77,205.38,205.38,7500.0,204.3046,204.3046,203.9174,203.9174,7500.0
2024-12-27 10:05:00,205.38,205.43,205.21,205.21,14224.0,203.9174,203.967,203.7486,203.7486,14224.0
2024-12-27 10:10:00,205.2,205.48,205.0,205.0,14025.0,203.7387,204.0167,203.5401,203.5401,14025.0
2024-12-27 10:15:00,205.01,205.15,204.69,204.86,11497.0,203.55,203.689,203.2323,203.4011,11497.0
2024-12-27 10:20:00,204.8,205.01,204.69,204.81,2376.0,203.3415,203.55,203.2323,203.3514,2376.0
2024-12-27 10:25:00,204.67,204.76,204.41,204.42,2718.0,203.2124,203.3018,202.9543,202.9642,2718.0
2024-12-27 10:30:00,204.38,204.57,204.34,204.56,1813.0,202.9245,203.1131,202.8848,203.1032,1813.0
2024-12-27 10:35:00,204.49,204.55,204.46,204.46,900.0,203.0337,203.0933,203.0039,203.0039,900.0
2024-12-27 10:40:00,204.55,204.8,204.46,204.78,2650.0,203.0933,203.3415,203.0039,203.3216,2650.0
2024-12-27 10:45:00,204.77,204.81,204.5,204.66,3413.0,203.3117,203.3514,203.0436,203.2025,3413.0
2024-12-27 10:50:00,204.8,204.8,204.58,204.61,2757.0,203.3415,203.3415,203.1231,203.1529,2757.0
2024-12-27 10:55:00,204.67,204.71,204.48,204.54,3710.0,203.2124,203.2521,203.0238,203.0834,3710.0
2024-12-27 11:00:00,204.47,204.56,204.2,204.2,9577.0,203.0139,203.1032,202.7458,202.7458,9577.0
2024-12-27 11:05:00,204.18,204.27,204.03,204.05,2815.0,202.7259,202.8153,202.577,202.5968,2815.0
2024-12-27 11:10:00,203.99,204.14,203.94,204.05,1988.0,202.5373,202.6862,202.4876,202.5968,1988.0
2024-12-27 11:15:00,203.94,204.05,203.88,203.95,1469.0,202.4876,202.5968,202.4281,202.4976,1469.0
2024-12-27 11:20:00,203.98,204.05,203.88,203.96,2238.0,202.5273,202.5968,202.4281,202.5075,2238.0
2024-12-27 11:25:00,204.03,204.19,204.0,204.19,1686.0,202.577,202.7358,202.5472,202.7358,1686.0
2024-12-27 11:30:00,204.12,204.3,204.03,204.3,3865.0,202.6663,202.8451,202.577,202.8451,3865.0
2024-12-27 11:35:00,204.39,204.43,204.29,204.33,1075.0,202.9344,202.9741,202.8351,202.8749,1075.0
2024-12-27 11:40:00,204.22,204.28,203.94,203.95,3429.0,202.7656,202.8252,202.4876,202.4976,3429.0
2024-12-27 11:45:00,204.02,204.02,203.8,203.81,1479.0,202.5671,202.5671,202.3486,202.3586,1479.0
2024-12-27 11:50:00,203.71,203.73,203.39,203.48,2202.0,202.2593,202.2791,201.9415,202.0309,2202.0
2024-12-27 11:55:00,203.48,203.51,203.37,203.51,950.0,202.0309,202.0607,201.9217,202.0607,950.0
2024-12-27 12:00:00,203.46,203.58,203.45,203.46,2889.0,202.011,202.1302,202.0011,202.011,2889.0
2024-12-27 12:05:00,203.38,203.38,203.11,203.29,2619.0,201.9316,201.9316,201.6635,201.8423,2619.0
2024-12-27 12:10:00,203.38,203.43,203.32,203.32,687.0,201.9316,201.9813,201.872,201.872,687.0
2024-12-27 12:15:00,203.38,203.45,203.34,203.36,1667.0,201.9316,202.0011,201.8919,201.9118,1667.0
2024-12-27 12:20:00,203.32,203.32,203.22,203.28,1556.0,201.872,201.872,201.7728,201.8323,1556.0
2024-12-27 12:25:00,203.27,203.47,203.26,203.47,2889.0,201.8224,202.021,201.8125,202.021,2889.0
2024-12-27 12:30:00,203.37,203.47,203.3,203.37,1286.0,201.9217,202.021,201.8522,201.9217,1286.0
2024-12-27 12:35:00,203.33,203.36,203.01,203.03,4790.0,201.882,201.9118,201.5643,201.5841,4790.0
2024-12-27 12:40:00,203.11,203.19,203.03,203.13,2126.0,201.6635,201.743,201.5841,201.6834,2126.0
2024-12-27 12:45:00,203.07,203.19,203.04,203.04,781.0,201.6238,201.743,201.594,201.594,781.0
2024-12-27 12:50:00,203.13,203.32,203.06,203.32,1526.0,201.6834,201.872,201.6139,201.872,1526.0
2024-12-27 12:55:00,203.36,203.36,203.31,203.32,300.0,201.9118,201.9118,201.8621,201.872,300.0
2024-12-27 13:00:00,203.35,203.45,203.34,203.39,1459.0,201.9018,202.0011,201.8919,201.9415,1459.0
2024-12-27 13:05:00,203.5,203.5,203.25,203.36,2305.0,202.0508,202.0508,201.8025,201.9118,2305.0
2024-12-27 13:10:00,203.31,203.34,203.27,203.34,350.0,201.8621,201.8919,201.8224,201.8919,350.0
2024-12-27 13:15:00,203.39,203.47,203.33,203.33,1460.0,201.9415,202.021,201.882,201.882,1460.0
2024-12-27 13:20:00,203.4,203.4,203.38,203.39,1035.0,201.9515,201.9515,201.9316,201.9415,1035.0
2024-12-27 13:25:00,203.33,203.42,203.3,203.42,1837.0,201.882,201.9713,201.8522,201.9713,1837.0
2024-12-27 13:30:00,203.42,203.57,203.36,203.57,6724.0,201.9713,202.1203,201.9118,202.1203,6724.0
2024-12-27 13:35:00,203.5,203.62,203.48,203.62,1086.0,202.0508,202.1699,202.0309,202.1699,1086.0
2024-12-27 13:40:00,203.53,203.64,203.5,203.55,1479.0,202.0805,202.1898,202.0508,202.1004,1479.0
2024-12-27 13:45:00,203.53,203.56,203.49,203.5,872.0,202.0805,202.1103,202.0408,202.0508,872.0
2024-12-27 13:50:00,203.58,203.64,203.53,203.53,976.0,202.1302,202.1898,202.0805,202.0805,976.0
2024-12-27 13:55:00,203.64,203.68,203.56,203.62,2448.0,202.1898,202.2295,202.1103,202.1699,2448.0
2024-12-27 14:00:00,203.62,203.71,203.62,203.71,2246.0,202.1699,202.2593,202.1699,202.2593,2246.0
2024-12-27 14:05:00,203.78,203.84,203.78,203.83,2035.0,202.3288,202.3883,202.3288,202.3784,2035.0
2024-12-27 14:10:00,203.83,203.89,203.77,203.78,2788.0,202.3784,202.438,202.3188,202.3288,2788.0
2024-12-27 14:15:00,203.83,203.87,203.78,203.83,16657.0,202.3784,202.4181,202.3288,202.3784,16657.0
2024-12-27 14:20:00,203.88,204.07,203.81,204.07,13032.0,202.4281,202.6167,202.3586,202.6167,13032.0
2024-12-27 14:25:00,204.03,204.08,203.97,203.99,1673.0,202.577,202.6266,202.5174,202.5373,1673.0
2024-12-27 14:30:00,203.95,204.0,203.84,204.0,2289.0,202.4976,202.5472,202.3883,202.5472,2289.0
2024-12-27 14:35:00,203.9,204.04,203.9,204.04,1426.0,202.4479,202.5869,202.4479,202.5869,1426.0
2024-12-27 14:40:00,204.08,204.17,204.07,204.15,1877.0,202.6266,202.716,202.6167,202.6961,1877.0
2024-12-27 14:45:00,204.21,204.36,204.14,204.35,3147.0,202.7557,202.9046,202.6862,202.8947,3147.0
2024-12-27 14:50:00,204.34,204.35,204.21,204.21,2454.0,202.8848,202.8947,202.7557,202.7557,2454.0
2024-12-27 14:55:00,204.23,204.39,204.17,204.36,2752.0,202.7756,202.9344,202.716,202.9046,2752.0
2024-12-27 15:00:00,204.24,204.26,203.95,203.95,3938.0,202.7855,202.8054,202.4976,202.4976,3938.0
2024-12-27 15:05:00,204.0,204.14,203.87,204.08,3723.0,202.5472,202.6862,202.4181,202.6266,3723.0
2024-12-27 15:10:00,203.98,203.98,203.8,203.8,2195.0,202.5273,202.5273,202.3486,202.3486,2195.0
2024-12-27 15:15:00,203.96,203.96,203.78,203.82,4435.0,202.5075,202.5075,202.3288,202.3685,4435.0
2024-12-27 15:20:00,203.79,203.85,203.69,203.69,3136.0,202.3387,202.3983,202.2394,202.2394,3136.0
2024-12-27 15:25:00,203.76,203.83,203.65,203.71,4995.0,202.3089,202.3784,202.1997,202.2593,4995.0
2024-12-27 15:30:00,203.81,203.87,203.68,203.86,3170.0,202.3586,202.4181,202.2295,202.4082,3170.0
2024-12-27 15:35:00,203.79,203.85,203.59,203.59,5292.0,202.3387,202.3983,202.1401,202.1401,5292.0
2024-12-27 15:40:00,203.6,203.64,203.41,203.42,7053.0,202.1501,202.1898,201.9614,201.9713,7053.0
2024-12-27 15:45:00,203.48,203.87,203.45,203.87,5344.0,202.0309,202.4181,202.0011,202.4181,5344.0
2024-12-27 15:50:00,204.04,204.38,203.78,204.27,13858.0,202.5869,202.9245,202.3288,202.8153,13858.0
2024-12-27 15:55:00,204.25,204.25,203.98,204.02,50730.0,202.7954,202.7954,202.5273,202.5671,50730.0
2024-12-30 09:30:00,202.21,202.49,201.55,201.94,33201.0,200.7699,201.048,200.1146,200.5019,33201.0
2024-12-30 09:35:00,202.24,202.4,201.74,201.81,9821.0,200.7997,200.9586,200.3033,200.3728,9821.0
2024-12-30 09:40:00,201.94,202.14,201.57,202.13,7702.0,200.5019,200.7004,200.1345,200.6905,7702.0
2024-12-30 09:45:00,201.76,202.07,201.67,202.02,4843.0,200.3232,200.6309,200.2338,200.5813,4843.0
2024-12-30 09:50:00,202.03,202.05,201.66,201.78,3918.0,200.5912,200.6111,200.2239,200.343,3918.0
2024-12-30 09:55:00,201.81,202.15,201.81,201.97,6737.0,200.3728,200.7104,200.3728,200.5317,6737.0
2024-12-30 10:00:00,202.06,202.17,201.65,201.71,7735.0,200.621,200.7302,200.2139,200.2735,7735.0
2024-12-30 10:05:00,201.71,201.87,201.6,201.74,4256.0,200.2735,200.4324,200.1643,200.3033,4256.0
2024-12-30 10:10:00,201.72,201.76,201.31,201.56,15835.0,200.2834,200.3232,199.8764,200.1246,15835.0
2024-12-30 10:15:00,201.56,201.66,201.33,201.61,2974.0,200.1246,200.2239,199.8962,200.1742,2974.0
2024-12-30 10:20:00,201.4,201.66,201.38,201.53,6584.0,199.9657,200.2239,199.9459,200.0948,6584.0
2024-12-30 10:25:00,201.53,201.7,201.4,201.55,6352.0,200.0948,200.2636,199.9657,200.1146,6352.0
2024-12-30 10:30:00,201.53,201.74,201.53,201.68,6479.0,200.0948,200.3033,200.0948,200.2437,6479.0
2024-12-30 10:35:00,201.59,201.61,201.3,201.58,4822.0,200.1544,200.1742,199.8664,200.1444,4822.0
2024-12-30 10:40:00,201.54,201.83,201.53,201.62,3173.0,200.1047,200.3927,200.0948,200.1842,3173.0
2024-12-30 10:45:00,201.6,201.87,201.27,201.27,5841.0,200.1643,200.4324,199.8366,199.8366,5841.0
2024-12-30 10:50:00,201.44,201.68,201.41,201.47,5743.0,200.0054,200.2437,199.9756,200.0352,5743.0
2024-12-30 10:55:00,201.52,201.76,201.51,201.76,3503.0,200.0849,200.3232,200.0749,200.3232,3503.0
2024-12-30 11:00:00,201.76,202.0,201.71,202.0,4875.0,200.3232,200.5614,200.2735,200.5614,4875.0
2024-12-30 11:05:00,202.0,202.45,201.97,202.45,8021.0,200.5614,201.0082,200.5317,201.0082,8021.0
2024-12-30 11:10:00,202.34,202.5,202.32,202.32,15083.0,200.899,201.0579,200.8792,200.8792,15083.0
2024-12-30 11:15:00,202.27,202.52,202.27,202.5,2958.0,200.8295,201.0777,200.8295,201.0579,2958.0
2024-12-30 11:20:00,202.5,202.56,202.19,202.24,2244.0,201.0579,201.1175,200.7501,200.7997,2244.0
2024-12-30 11:25:00,202.28,202.45,202.18,202.26,4042.0,200.8395,201.0082,200.7402,200.8196,4042.0
2024-12-30 11:30:00,202.34,202.77,202.33,202.77,7857.0,200.899,201.326,200.8891,201.326,7857.0
2024-12-30 11:35:00,202.78,202.93,202.73,202.83,3238.0,201.3359,201.4848,201.2862,201.3855,3238.0
2024-12-30 11:40:00,202.8,203.07,202.8,202.98,4524.0,201.3557,201.6238,201.3557,201.5345,4524.0
2024-12-30 11:45:00,202.98,203.08,202.56,202.56,8915.0,201.5345,201.6338,201.1175,201.1175,8915.0
2024-12-30 11:50:00,202.57,202.67,202.44,202.59,3593.0,201.1274,201.2267,200.9983,201.1472,3593.0
2024-12-30 11:55:00,202.51,202.88,202.51,202.71,3837.0,201.0678,201.4352,201.0678,201.2664,3837.0
2024-12-30 12:00:00,202.85,202.89,202.65,202.88,2560.0,201.4054,201.4451,201.2068,201.4352,2560.0
2024-12-30 12:05:00,202.75,202.81,202.67,202.74,15864.0,201.3061,201.3657,201.2267,201.2962,15864.0
2024-12-30 12:10:00,202.74,202.83,202.66,202.74,3995.0,201.2962,201.3855,201.2167,201.2962,3995.0
2024-12-30 12:15:00,202.65,202.82,202.64,202.82,2921.0,201.2068,201.3756,201.1969,201.3756,2921.0
2024-12-30 12:20:00,202.87,202.92,202.72,202.9,3282.0,201.4252,201.4749,201.2763,201.455,3282.0
2024-12-30 12:25:00,202.9,202.98,202.82,202.88,2894.0,201.455,201.5345,201.3756,201.4352,2894.0
2024-12-30 12:30:00,202.84,202.89,202.72,202.75,2583.0,201.3955,201.4451,201.2763,201.3061,2583.0
2024-12-30 12:35:00,202.79,202.79,202.52,202.52,1221.0,201.3458,201.3458,201.0777,201.0777,1221.0
2024-12-30 12:40:00,202.63,202.63,202.38,202.51,2099.0,201.187,201.187,200.9387,201.0678,2099.0
2024-12-30 12:45:00,202.45,202.67,202.45,202.67,3880.0,201.0082,201.2267,201.0082,201.2267,3880.0
2024-12-30 12:50:00,202.76,202.76,202.43,202.63,7080.0,201.316,201.316,200.9884,201.187,7080.0
2024-12-30 12:55:00,202.45,202.5,202.3,202.46,10501.0,201.0082,201.0579,200.8593,201.0182,10501.0
2024-12-30 13:00:00,202.27,202.59,202.27,202.59,7957.0,200.8295,201.1472,200.8295,201.1472,7957.0
2024-12-30 13:05:00,202.52,202.77,202.48,202.69,1870.0,201.0777,201.326,201.038,201.2465,1870.0
2024-12-30 13:10:00,202.76,202.9,202.69,202.7,3610.0,201.316,201.455,201.2465,201.2565,3610.0
2024-12-30 13:15:00,202.71,202.89,202.69,202.69,2995.0,201.2664,201.4451,201.2465,201.2465,2995.0
2024-12-30 13:20:00,202.67,202.84,202.67,202.69,2107.0,201.2267,201.3955,201.2267,201.2465,2107.0
2024-12-30 13:25:00,202.68,202.77,202.63,202.63,2144.0,201.2366,201.326,201.187,201.187,2144.0
2024-12-30 13:30:00,202.61,202.73,202.49,202.7,3569.0,201.1671,201.2862,201.048,201.2565,3569.0
2024-12-30 13:35:00,202.73,202.94,202.54,202.58,2906.0,201.2862,201.4948,201.0976,201.1373,2906.0
2024-12-30 13:40:00,202.68,202.72,202.59,202.68,1459.0,201.2366,201.2763,201.1472,201.2366,1459.0
2024-12-30 13:45:00,202.64,202.73,202.54,202.69,2541.0,201.1969,201.2862,201.0976,201.2465,2541.0
2024-12-30 13:50:00,202.69,202.76,202.56,202.7,2563.0,201.2465,201.316,201.1175,201.2565,2563.0
2024-12-30 13:55:00,202.76,202.77,202.56,202.65,2312.0,201.316,201.326,201.1175,201.2068,2312.0
2024-12-30 14:00:00,202.56,202.61,202.44,202.45,2130.0,201.1175,201.1671,200.9983,201.0082,2130.0
2024-12-30 14:05:00,202.46,202.46,202.31,202.35,2302.0,201.0182,201.0182,200.8692,200.909,2302.0
2024-12-30 14:10:00,202.37,202.58,202.22,202.31,5008.0,200.9288,201.1373,200.7799,200.8692,5008.0
2024-12-30 14:15:00,202.24,202.43,202.24,202.43,2422.0,200.7997,200.9884,200.7997,200.9884,2422.0
2024-12-30 14:20:00,202.21,202.41,202.09,202.37,4207.0,200.7699,200.9685,200.6508,200.9288,4207.0
2024-12-30 14:25:00,202.37,202.48,202.14,202.41,3304.0,200.9288,201.038,200.7004,200.9685,3304.0
2024-12-30 14:30:00,202.33,202.49,202.33,202.46,2210.0,200.8891,201.048,200.8891,201.0182,2210.0
2024-12-30 14:35:00,202.47,202.47,202.33,202.38,700.0,201.0281,201.0281,200.8891,200.9387,700.0
2024-12-30 14:40:00,202.51,202.59,202.42,202.47,2549.0,201.0678,201.1472,200.9785,201.0281,2549.0
2024-12-30 14:45:00,202.44,202.65,202.44,202.58,4257.0,200.9983,201.2068,200.9983,201.1373,4257.0
2024-12-30 14:50:00,202.57,202.63,202.48,202.58,3096.0,201.1274,201.187,201.038,201.1373,3096.0
2024-12-30 14:55:00,202.58,202.72,202.52,202.72,2050.0,201.1373,201.2763,201.0777,201.2763,2050.0
2024-12-30 15:00:00,202.62,202.68,202.44,202.45,3169.0,201.177,201.2366,200.9983,201.0082,3169.0
2024-12-30 15:05:00,202.52,202.56,202.36,202.48,6185.0,201.0777,201.1175,200.9189,201.038,6185.0
2024-12-30 15:10:00,202.54,202.82,202.53,202.68,2979.0,201.0976,201.3756,201.0877,201.2366,2979.0
2024-12-30 15:15:00,202.64,202.69,202.57,202.65,1320.0,201.1969,201.2465,201.1274,201.2068,1320.0
2024-12-30 15:20:00,202.65,202.81,202.6,202.75,5173.0,201.2068,201.3657,201.1572,201.3061,5173.0
2024-12-30 15:25:00,202.75,202.82,202.47,202.48,5981.0,201.3061,201.3756,201.0281,201.038,5981.0
2024-12-30 15:30:00,202.45,202.54,202.35,202.37,4183.0,201.0082,201.0976,200.909,200.9288,4183.0
2024-12-30 15:35:00,202.4,202.45,202.32,202.33,4820.0,200.9586,201.0082,200.8792,200.8891,4820.0
2024-12-30 15:40:00,202.31,202.56,202.27,202.5,4196.0,200.8692,201.1175,200.8295,201.0579,4196.0
2024-12-30 15:45:00,202.47,202.55,202.34,202.43,13519.0,201.0281,201.1075,200.899,200.9884,13519.0
2024-12-30 15:50:00,202.49,202.76,202.49,202.57,16183.0,201.048,201.316,201.048,201.1274,16183.0
2024-12-30 15:55:00,202.59,202.63,202.14,202.28,101543.0,201.1472,201.187,200.7004,200.8395,101543.0
2024-12-31 09:30:00,202.47,202.53,201.91,201.92,14055.0,201.0281,201.0877,200.4721,200.482,14055.0
2024-12-31 09:35:00,201.73,202.49,201.72,201.96,14013.0,200.2934,201.048,200.2834,200.5217,14013.0
2024-12-31 09:40:00,201.94,202.17,201.65,201.75,13561.0,200.5019,200.7302,200.2139,200.3132,13561.0
2024-12-31 09:45:00,201.86,201.92,201.68,201.8,12534.0,200.4224,200.482,200.2437,200.3629,12534.0
2024-12-31 09:50:00,201.8,201.97,201.61,201.9,3307.0,200.3629,200.5317,200.1742,200.4622,3307.0
2024-12-31 09:55:00,201.95,201.99,201.52,201.52,22485.0,200.5118,200.5515,200.0849,200.0849,22485.0
2024-12-31 10:00:00,201.67,201.86,201.6,201.75,8825.0,200.2338,200.4224,200.1643,200.3132,8825.0
2024-12-31 10:05:00,201.75,201.97,201.48,201.56,5840.0,200.3132,200.5317,200.0451,200.1246,5840.0
2024-12-31 10:10:00,201.56,201.94,201.56,201.94,1847.0,200.1246,200.5019,200.1246,200.5019,1847.0
2024-12-31 10:15:00,201.67,202.09,201.67,202.09,6561.0,200.2338,200.6508,200.2338,200.6508,6561.0
2024-12-31 10:20:00,202.08,202.1,201.71,201.72,3445.0,200.6409,200.6607,200.2735,200.2834,3445.0
2024-12-31 10:25:00,201.71,201.91,201.5,201.59,5055.0,200.2735,200.4721,200.065,200.1544,5055.0
2024-12-31 10:30:00,201.69,201.69,201.3,201.3,5873.0,200.2537,200.2537,199.8664,199.8664,5873.0
2024-12-31 10:35:00,201.36,201.54,201.26,201.54,2200.0,199.926,200.1047,199.8267,200.1047,2200.0
2024-12-31 10:40:00,201.59,201.68,201.36,201.44,4398.0,200.1544,200.2437,199.926,200.0054,4398.0
2024-12-31 10:45:00,201.41,201.43,201.28,201.32,2369.0,199.9756,199.9955,199.8466,199.8863,2369.0
2024-12-31 10:50:00,201.36,201.57,201.31,201.56,2892.0,199.926,200.1345,199.8764,200.1246,2892.0
2024-12-31 10:55:00,201.5,201.52,201.26,201.34,3891.0,200.065,200.0849,199.8267,199.9061,3891.0
2024-12-31 11:00:00,201.34,201.51,201.26,201.26,3775.0,199.9061,200.0749,199.8267,199.8267,3775.0
2024-12-31 11:05:00,201.3,201.3,201.07,201.27,4281.0,199.8664,199.8664,199.6381,199.8366,4281.0
2024-12-31 11:10:00,201.31,201.31,201.06,201.19,1415.0,199.8764,199.8764,199.6281,199.7572,1415.0
2024-12-31 11:15:00,201.23,201.31,201.14,201.31,1893.0,199.7969,199.8764,199.7076,199.8764,1893.0
2024-12-31 11:20:00,201.25,201.51,201.22,201.34,5614.0,199.8168,200.0749,199.787,199.9061,5614.0
2024-12-31 11:25:00,201.46,201.47,201.23,201.3,2135.0,200.0253,200.0352,199.7969,199.8664,2135.0
2024-12-31 11:30:00,201.16,201.3,201.1,201.1,3612.0,199.7274,199.8664,199.6679,199.6679,3612.0
2024-12-31 11:35:00,201.16,201.2,201.06,201.11,2645.0,199.7274,199.7671,199.6281,199.6778,2645.0
2024-12-31 11:40:00,201.06,201.24,201.06,201.24,5536.0,199.6281,199.8069,199.6281,199.8069,5536.0
2024-12-31 11:45:00,201.3,201.32,201.19,201.32,1605.0,199.8664,199.8863,199.7572,199.8863,1605.0
2024-12-31 11:50:00,201.37,201.39,201.3,201.39,1989.0,199.9359,199.9558,199.8664,199.9558,1989.0
2024-12-31 11:55:00,201.47,201.47,201.23,201.23,2558.0,200.0352,200.0352,199.7969,199.7969,2558.0
2024-12-31 12:00:00,201.29,201.29,200.99,201.27,7896.0,199.8565,199.8565,199.5586,199.8366,7896.0
2024-12-31 12:05:00,201.26,201.4,201.22,201.22,562.0,199.8267,199.9657,199.787,199.787,562.0
2024-12-31 12:10:00,201.37,201.39,201.24,201.28,2929.0,199.9359,199.9558,199.8069,199.8466,2929.0
2024-12-31 12:15:00,201.34,201.66,201.24,201.66,2359.0,199.9061,200.2239,199.8069,200.2239,2359.0
2024-12-31 12:20:00,201.59,201.6,201.39,201.44,2609.0,200.1544,200.1643,199.9558,200.0054,2609.0
2024-12-31 12:25:00,201.44,201.44,201.2,201.3,1693.0,200.0054,200.0054,199.7671,199.8664,1693.0
2024-12-31 12:30:00,201.22,201.25,201.15,201.23,2212.0,199.787,199.8168,199.7175,199.7969,2212.0
2024-12-31 12:35:00,201.23,201.39,201.17,201.39,2513.0,199.7969,199.9558,199.7374,199.9558,2513.0
2024-12-31 12:40:00,201.3,201.38,201.23,201.37,1400.0,199.8664,199.9459,199.7969,199.9359,1400.0
2024-12-31 12:45:00,201.28,201.42,201.19,201.33,5113.0,199.8466,199.9856,199.7572,199.8962,5113.0
2024-12-31 12:50:00,201.28,201.52,201.23,201.52,1554.0,199.8466,200.0849,199.7969,200.0849,1554.0
2024-12-31 12:55:00,201.51,201.64,201.37,201.44,3154.0,200.0749,200.204,199.9359,200.0054,3154.0
2024-12-31 13:00:00,201.44,201.51,201.37,201.4,1747.0,200.0054,200.0749,199.9359,199.9657,1747.0
2024-12-31 13:05:00,201.36,201.61,201.34,201.55,3412.0,199.926,200.1742,199.9061,200.1146,3412.0
2024-12-31 13:10:00,201.52,201.6,201.35,201.38,9128.0,200.0849,200.1643,199.9161,199.9459,9128.0
2024-12-31 13:15:00,201.37,201.37,201.13,201.13,3039.0,199.9359,199.9359,199.6976,199.6976,3039.0
2024-12-31 13:20:00,201.1,201.19,200.91,200.99,4561.0,199.6679,199.7572,199.4792,199.5586,4561.0
2024-12-31 13:25:00,201.0,201.12,200.86,201.06,11477.0,199.5686,199.6877,199.4296,199.6281,11477.0
2024-12-31 13:30:00,201.06,201.39,201.06,201.34,2205.0,199.6281,199.9558,199.6281,199.9061,2205.0
2024-12-31 13:35:00,201.21,201.4,201.2,201.28,894.0,199.7771,199.9657,199.7671,199.8466,894.0
2024-12-31 13:40:00,201.38,201.52,201.31,201.52,2048.0,199.9459,200.0849,199.8764,200.0849,2048.0
2024-12-31 13:45:00,201.51,201.65,201.51,201.65,3051.0,200.0749,200.2139,200.0749,200.2139,3051.0
2024-12-31 13:50:00,201.7,201.77,201.43,201.49,4360.0,200.2636,200.3331,199.9955,200.0551,4360.0
2024-12-31 13:55:00,201.43,201.43,201.26,201.34,1895.0,199.9955,199.9955,199.8267,199.9061,1895.0
2024-12-31 14:00:00,201.29,201.4,201.25,201.27,2968.0,199.8565,199.9657,199.8168,199.8366,2968.0
2024-12-31 14:05:00,201.35,201.61,201.3,201.52,3775.0,199.9161,200.1742,199.8664,200.0849,3775.0
2024-12-31 14:10:00,201.57,201.78,201.57,201.78,5808.0,200.1345,200.343,200.1345,200.343,5808.0
2024-12-31 14:15:00,201.8,201.86,201.47,201.47,2286.0,200.3629,200.4224,200.0352,200.0352,2286.0
2024-12-31 14:20:00,201.47,201.59,201.34,201.48,2200.0,200.0352,200.1544,199.9061,200.0451,2200.0
2024-12-31 14:25:00,201.5,201.71,201.39,201.55,1778.0,200.065,200.2735,199.9558,200.1146,1778.0
2024-12-31 14:30:00,201.55,201.59,201.43,201.47,3936.0,200.1146,200.1544,199.9955,200.0352,3936.0
2024-12-31 14:35:00,201.47,201.62,201.37,201.59,3616.0,200.0352,200.1842,199.9359,200.1544,3616.0
2024-12-31 14:40:00,201.55,201.55,201.26,201.31,3283.0,200.1146,200.1146,199.8267,199.8764,3283.0
2024-12-31 14:45:00,201.28,201.34,201.23,201.27,6541.0,199.8466,199.9061,199.7969,199.8366,6541.0
2024-12-31 14:50:00,201.36,201.54,201.29,201.43,11088.0,199.926,200.1047,199.8565,199.9955,11088.0
2024-12-31 14:55:00,201.48,201.52,201.36,201.46,1817.0,200.0451,200.0849,199.926,200.0253,1817.0
2024-12-31 15:00:00,201.47,201.52,201.34,201.38,2268.0,200.0352,200.0849,199.9061,199.9459,2268.0
2024-12-31 15:05:00,201.46,201.78,201.45,201.78,4942.0,200.0253,200.343,200.0154,200.343,4942.0
2024-12-31 15:10:00,201.78,201.78,201.34,201.44,3299.0,200.343,200.343,199.9061,200.0054,3299.0
2024-12-31 15:15:00,201.34,201.44,201.25,201.32,7957.0,199.9061,200.0054,199.8168,199.8863,7957.0
2024-12-31 15:20:00,201.28,201.43,201.16,201.21,7630.0,199.8466,199.9955,199.7274,199.7771,7630.0
2024-12-31 15:25:00,201.18,201.46,201.18,201.46,4702.0,199.7473,200.0253,199.7473,200.0253,4702.0
2024-12-31 15:30:00,201.52,201.56,201.22,201.22,5251.0,200.0849,200.1246,199.787,199.787,5251.0
2024-12-31 15:35:00,201.32,201.58,201.23,201.25,8162.0,199.8863,200.1444,199.7969,199.8168,8162.0
2024-12-31 15:40:00,201.21,201.37,201.15,201.25,8782.0,199.7771,199.9359,199.7175,199.8168,8782.0
2024-12-31 15:45:00,201.25,201.35,201.13,201.24,10336.0,199.8168,199.9161,199.6976,199.8069,10336.0
2024-12-31 15:50:00,201.39,201.61,201.35,201.59,20170.0,199.9558,200.1742,199.9161,200.1544,20170.0
2024-12-31 15:55:00,201.59,201.81,201.34,201.75,94505.0,200.1544,200.3728,199.9061,200.3132,94505.0
2025-01-02 09:30:00,202.87,203.02,202.54,202.54,20046.0,201.4252,201.5742,201.0976,201.0976,20046.0
2025-01-02 09:35:00,202.5,202.54,202.23,202.29,5228.0,201.0579,201.0976,200.7898,200.8494,5228.0
2025-01-02 09:40:00,202.23,202.32,201.88,202.09,9351.0,200.7898,200.8792,200.4423,200.6508,9351.0
2025-01-02 09:45:00,202.43,202.43,201.42,201.66,7045.0,200.9884,200.9884,199.9856,200.2239,7045.0
2025-01-02 09:50:00,201.66,201.76,201.49,201.68,2958.0,200.2239,200.3232,200.0551,200.2437,2958.0
2025-01-02 09:55:00,201.61,201.74,201.53,201.57,5334.0,200.1742,200.3033,200.0948,200.1345,5334.0
2025-01-02 10:00:00,201.7,201.93,201.65,201.79,6527.0,200.2636,200.4919,200.2139,200.3529,6527.0
2025-01-02 10:05:00,201.6,201.77,201.29,201.38,3823.0,200.1643,200.3331,199.8565,199.9459,3823.0
2025-01-02 10:10:00,201.4,201.59,201.19,201.38,8595.0,199.9657,200.1544,199.7572,199.9459,8595.0
2025-01-02 10:15:00,201.38,201.39,200.86,200.91,13207.0,199.9459,199.9558,199.4296,199.4792,13207.0
2025-01-02 10:20:00,201.02,201.03,200.5,200.71,7896.0,199.5884,199.5984,199.0721,199.2806,7896.0
2025-01-02 10:25:00,200.61,200.86,200.61,200.75,4312.0,199.1813,199.4296,199.1813,199.3203,4312.0
2025-01-02 10:30:00,200.76,200.86,200.53,200.77,11738.0,199.3303,199.4296,199.1019,199.3402,11738.0
2025-01-02 10:35:00,200.77,201.0,200.58,201.0,10873.0,199.3402,199.5686,199.1516,199.5686,10873.0
2025-01-02 10:40:00,200.83,201.0,200.78,200.84,5182.0,199.3998,199.5686,199.3501,199.4097,5182.0
2025-01-02 10:45:00,200.77,201.04,200.6,200.95,15620.0,199.3402,199.6083,199.1714,199.5189,15620.0
2025-01-02 10:50:00,201.02,201.12,200.84,201.12,4271.0,199.5884,199.6877,199.4097,199.6877,4271.0
2025-01-02 10:55:00,201.23,201.23,200.83,200.84,7921.0,199.7969,199.7969,199.3998,199.4097,7921.0
2025-01-02 11:00:00,200.97,200.98,200.26,200.45,13273.0,199.5388,199.5487,198.8338,199.0225,13273.0
2025-01-02 11:05:00,200.46,200.52,200.29,200.42,10530.0,199.0324,199.092,198.8636,198.9927,10530.0
2025-01-02 11:10:00,200.35,200.65,200.35,200.61,11021.0,198.9232,199.2211,198.9232,199.1813,11021.0
2025-01-02 11:15:00,200.56,200.59,200.42,200.53,3246.0,199.1317,199.1615,198.9927,199.1019,3246.0
2025-01-02 11:20:00,200.47,200.71,200.4,200.71,4642.0,199.0423,199.2806,198.9728,199.2806,4642.0
2025-01-02 11:25:00,200.73,200.76,200.68,200.76,1877.0,199.3005,199.3303,199.2508,199.3303,1877.0
2025-01-02 11:30:00,200.73,200.88,200.72,200.88,5818.0,199.3005,199.4494,199.2906,199.4494,5818.0
2025-01-02 11:35:00,200.74,201.05,200.74,200.9,14144.0,199.3104,199.6182,199.3104,199.4693,14144.0
2025-01-02 11:40:00,200.98,201.06,200.89,200.93,9579.0,199.5487,199.6281,199.4594,199.4991,9579.0
2025-01-02 11:45:00,200.85,200.94,200.7,200.87,3162.0,199.4196,199.509,199.2707,199.4395,3162.0
2025-01-02 11:50:00,200.79,201.06,200.78,200.8,7065.0,199.3601,199.6281,199.3501,199.37,7065.0
2025-01-02 11:55:00,200.89,200.89,200.71,200.71,1523.0,199.4594,199.4594,199.2806,199.2806,1523.0
2025-01-02 12:00:00,200.81,200.97,200.76,200.93,15763.0,199.3799,199.5388,199.3303,199.4991,15763.0
2025-01-02 12:05:00,200.93,200.97,200.83,200.84,1845.0,199.4991,199.5388,199.3998,199.4097,1845.0
2025-01-02 12:10:00,200.84,200.94,200.76,200.82,10875.0,199.4097,199.509,199.3303,199.3898,10875.0
2025-01-02 12:15:00,200.82,200.89,200.67,200.67,3517.0,199.3898,199.4594,199.2409,199.2409,3517.0
2025-01-02 12:20:00,200.53,200.66,200.46,200.47,9952.0,199.1019,199.231,199.0324,199.0423,9952.0
2025-01-02 12:25:00,200.46,200.51,200.24,200.38,5284.0,199.0324,199.0821,198.814,198.953,5284.0
2025-01-02 12:30:00,200.25,200.34,200.18,200.31,6747.0,198.8239,198.9133,198.7544,198.8835,6747.0
2025-01-02 12:35:00,200.17,200.17,199.8,199.81,16475.0,198.7445,198.7445,198.3771,198.387,16475.0
2025-01-02 12:40:00,199.87,199.98,199.69,199.98,10486.0,198.4466,198.5558,198.2679,198.5558,10486.0
2025-01-02 12:45:00,200.03,200.11,199.92,200.02,2549.0,198.6055,198.6849,198.4963,198.5955,2549.0
2025-01-02 12:50:00,199.96,200.21,199.89,200.13,6723.0,198.536,198.7842,198.4665,198.7048,6723.0
2025-01-02 12:55:00,200.15,200.39,200.11,200.34,4037.0,198.7246,198.9629,198.6849,198.9133,4037.0
2025-01-02 13:00:00,200.39,200.42,200.2,200.39,5542.0,198.9629,198.9927,198.7743,198.9629,5542.0
2025-01-02 13:05:00,200.39,200.47,200.32,200.37,4568.0,198.9629,199.0423,198.8934,198.9431,4568.0
2025-01-02 13:10:00,200.28,200.36,200.02,200.12,4242.0,198.8537,198.9331,198.5955,198.6948,4242.0
2025-01-02 13:15:00,200.09,200.15,200.01,200.15,1879.0,198.665,198.7246,198.5856,198.7246,1879.0
2025-01-02 13:20:00,200.16,200.28,200.13,200.13,4773.0,198.7345,198.8537,198.7048,198.7048,4773.0
2025-01-02 13:25:00,200.14,200.3,200.14,200.3,4997.0,198.7147,198.8736,198.7147,198.8736,4997.0
2025-01-02 13:30:00,200.3,200.3,199.89,199.89,5304.0,198.8736,198.8736,198.4665,198.4665,5304.0
2025-01-02 13:35:00,199.98,200.12,199.93,199.93,1316.0,198.5558,198.6948,198.5062,198.5062,1316.0
2025-01-02 13:40:00,199.9,200.33,199.88,200.33,6328.0,198.4764,198.9033,198.4565,198.9033,6328.0
2025-01-02 13:45:00,200.28,200.28,199.88,199.88,16139.0,198.8537,198.8537,198.4565,198.4565,16139.0
2025-01-02 13:50:00,199.89,199.95,199.81,199.84,2574.0,198.4665,198.526,198.387,198.4168,2574.0
2025-01-02 13:55:00,199.9,200.04,199.8,200.04,3939.0,198.4764,198.6154,198.3771,198.6154,3939.0
2025-01-02 14:00:00,200.04,200.13,199.89,200.13,7018.0,198.6154,198.7048,198.4665,198.7048,7018.0
2025-01-02 14:05:00,200.13,200.24,200.02,200.18,3157.0,198.7048,198.814,198.5955,198.7544,3157.0
2025-01-02 14:10:00,200.17,200.26,200.0,200.08,3286.0,198.7445,198.8338,198.5757,198.6551,3286.0
2025-01-02 14:15:00,200.07,200.21,200.02,200.14,6418.0,198.6452,198.7842,198.5955,198.7147,6418.0
2025-01-02 14:20:00,200.18,200.34,200.08,200.22,4639.0,198.7544,198.9133,198.6551,198.7941,4639.0
2025-01-02 14:25:00,200.28,200.45,200.28,200.35,1969.0,198.8537,199.0225,198.8537,198.9232,1969.0
2025-01-02 14:30:00,200.35,200.35,200.21,200.21,6084.0,198.9232,198.9232,198.7842,198.7842,6084.0
2025-01-02 14:35:00,200.22,200.23,200.05,200.23,4162.0,198.7941,198.8041,198.6253,198.8041,4162.0
2025-01-02 14:40:00,200.21,200.29,200.19,200.23,1739.0,198.7842,198.8636,198.7643,198.8041,1739.0
2025-01-02 14:45:00,200.22,200.42,200.16,200.32,4071.0,198.7941,198.9927,198.7345,198.8934,4071.0
2025-01-02 14:50:00,200.35,200.6,200.29,200.52,8069.0,198.9232,199.1714,198.8636,199.092,8069.0
2025-01-02 14:55:00,200.52,200.54,200.13,200.19,11435.0,199.092,199.1118,198.7048,198.7643,11435.0
2025-01-02 15:00:00,200.19,200.54,200.02,200.54,22944.0,198.7643,199.1118,198.5955,199.1118,22944.0
2025-01-02 15:05:00,200.58,200.59,200.32,200.47,8262.0,199.1516,199.1615,198.8934,199.0423,8262.0
2025-01-02 15:10:00,200.45,200.51,200.32,200.5,7769.0,199.0225,199.0821,198.8934,199.0721,7769.0
2025-01-02 15:15:00,200.45,200.65,200.37,200.59,10145.0,199.0225,199.2211,198.9431,199.1615,10145.0
2025-01-02 15:20:00,200.55,200.71,200.53,200.71,13648.0,199.1218,199.2806,199.1019,199.2806,13648.0
2025-01-02 15:25:00,200.62,200.81,200.61,200.67,13572.0,199.1913,199.3799,199.1813,199.2409,13572.0
2025-01-02 15:30:00,200.63,200.97,200.54,200.59,21703.0,199.2012,199.5388,199.1118,199.1615,21703.0
2025-01-02 15:35:00,200.59,200.62,200.39,200.52,19196.0,199.1615,199.1913,198.9629,199.092,19196.0
2025-01-02 15:40:00,200.53,200.66,200.44,200.54,29013.0,199.1019,199.231,199.0126,199.1118,29013.0
2025-01-02 15:45:00,200.57,200.75,200.56,200.63,13074.0,199.1416,199.3203,199.1317,199.2012,13074.0
2025-01-02 15:50:00,200.66,200.74,200.29,200.33,31775.0,199.231,199.3104,198.8636,198.9033,31775.0
2025-01-02 15:55:00,200.32,200.63,200.24,200.51,123607.0,198.8934,199.2012,198.814,199.0821,123607.0
2025-01-03 09:30:00,200.5,200.78,200.34,200.66,23902.0,199.0721,199.3501,198.9133,199.231,23902.0
2025-01-03 09:35:00,200.78,200.95,200.66,200.95,8684.0,199.3501,199.5189,199.231,199.5189,8684.0
2025-01-03 09:40:00,200.81,201.34,200.81,201.2,6829.0,199.3799,199.9061,199.3799,199.7671,6829.0
2025-01-03 09:45:00,201.07,201.1,200.53,200.66,13184.0,199.6381,199.6679,199.1019,199.231,13184.0
2025-01-03 09:50:00,200.66,200.99,200.63,200.99,6427.0,199.231,199.5586,199.2012,199.5586,6427.0
2025-01-03 09:55:00,200.94,201.18,200.92,201.01,7837.0,199.509,199.7473,199.4891,199.5785,7837.0
2025-01-03 10:00:00,201.09,201.74,201.09,201.74,6814.0,199.6579,200.3033,199.6579,200.3033,6814.0
2025-01-03 10:05:00,201.73,201.79,201.58,201.78,1713.0,200.2934,200.3529,200.1444,200.343,1713.0
2025-01-03 10:10:00,201.77,201.81,201.43,201.47,4332.0,200.3331,200.3728,199.9955,200.0352,4332.0
2025-01-03 10:15:00,201.59,201.76,201.51,201.65,11439.0,200.1544,200.3232,200.0749,200.2139,11439.0
2025-01-03 10:20:00,201.64,201.84,201.43,201.78,4978.0,200.204,200.4026,199.9955,200.343,4978.0
2025-01-03 10:25:00,201.7,201.88,201.62,201.88,1339.0,200.2636,200.4423,200.1842,200.4423,1339.0
2025-01-03 10:30:00,201.82,201.9,201.7,201.82,4746.0,200.3827,200.4622,200.2636,200.3827,4746.0
2025-01-03 10:35:00,201.86,202.11,201.79,202.1,12474.0,200.4224,200.6707,200.3529,200.6607,12474.0
2025-01-03 10:40:00,202.12,202.31,202.07,202.07,4326.0,200.6806,200.8692,200.6309,200.6309,4326.0
2025-01-03 10:45:00,202.21,202.3,202.11,202.21,8276.0,200.7699,200.8593,200.6707,200.7699,8276.0
2025-01-03 10:50:00,202.21,202.3,202.12,202.23,2305.0,200.7699,200.8593,200.6806,200.7898,2305.0
2025-01-03 10:55:00,202.26,202.51,202.13,202.13,4148.0,200.8196,201.0678,200.6905,200.6905,4148.0
2025-01-03 11:00:00,202.1,202.12,202.0,202.06,1135.0,200.6607,200.6806,200.5614,200.621,1135.0
2025-01-03 11:05:00,201.98,202.1,201.83,202.09,3734.0,200.5416,200.6607,200.3927,200.6508,3734.0
2025-01-03 11:10:00,202.1,202.16,201.98,202.01,3538.0,200.6607,200.7203,200.5416,200.5714,3538.0
2025-01-03 11:15:00,201.99,202.06,201.87,201.93,4348.0,200.5515,200.621,200.4324,200.4919,4348.0
2025-01-03 11:20:00,201.93,201.93,201.79,201.79,3298.0,200.4919,200.4919,200.3529,200.3529,3298.0
2025-01-03 11:25:00,201.74,202.06,201.7,201.99,9500.0,200.3033,200.621,200.2636,200.5515,9500.0
2025-01-03 11:30:00,201.92,202.06,201.91,201.91,3967.0,200.482,200.621,200.4721,200.4721,3967.0
2025-01-03 11:35:00,201.86,201.98,201.86,201.91,1041.0,200.4224,200.5416,200.4224,200.4721,1041.0
2025-01-03 11:40:00,201.94,202.05,201.86,202.03,4080.0,200.5019,200.6111,200.4224,200.5912,4080.0
2025-01-03 11:45:00,202.01,202.21,202.01,202.06,2728.0,200.5714,200.7699,200.5714,200.621,2728.0
2025-01-03 11:50:00,202.11,202.2,202.04,202.12,900.0,200.6707,200.76,200.6012,200.6806,900.0
2025-01-03 11:55:00,202.17,202.2,202.01,202.02,6165.0,200.7302,200.76,200.5714,200.5813,6165.0
2025-01-03 12:00:00,201.95,202.02,201.93,202.02,802.0,200.5118,200.5813,200.4919,200.5813,802.0
2025-01-03 12:05:00,202.03,202.21,201.99,202.18,4216.0,200.5912,200.7699,200.5515,200.7402,4216.0
2025-01-03 12:10:00,202.17,202.32,202.15,202.29,2599.0,200.7302,200.8792,200.7104,200.8494,2599.0
2025-01-03 12:15:00,202.3,202.3,202.08,202.08,6689.0,200.8593,200.8593,200.6409,200.6409,6689.0
2025-01-03 12:20:00,202.0,202.07,201.96,202.06,2430.0,200.5614,200.6309,200.5217,200.621,2430.0
2025-01-03 12:25:00,202.12,202.21,202.02,202.14,1700.0,200.6806,200.7699,200.5813,200.7004,1700.0
2025-01-03 12:30:00,202.02,202.02,201.82,201.88,1593.0,200.5813,200.5813,200.3827,200.4423,1593.0
2025-01-03 12:35:00,201.92,202.05,201.85,201.85,3515.0,200.482,200.6111,200.4125,200.4125,3515.0
2025-01-03 12:40:00,201.85,201.88,201.82,201.87,750.0,200.4125,200.4423,200.3827,200.4324,750.0
2025-01-03 12:45:00,201.82,201.85,201.74,201.78,3244.0,200.3827,200.4125,200.3033,200.343,3244.0
2025-01-03 12:50:00,201.81,201.9,201.76,201.82,4402.0,200.3728,200.4622,200.3232,200.3827,4402.0
2025-01-03 12:55:00,201.82,201.9,201.75,201.83,10497.0,200.3827,200.4622,200.3132,200.3927,10497.0
2025-01-03 13:00:00,201.81,201.81,201.7,201.72,1481.0,200.3728,200.3728,200.2636,200.2834,1481.0
2025-01-03 13:05:00,201.76,201.76,201.74,201.74,548.0,200.3232,200.3232,200.3033,200.3033,548.0
2025-01-03 13:10:00,201.83,201.84,201.62,201.62,5039.0,200.3927,200.4026,200.1842,200.1842,5039.0
2025-01-03 13:15:00,201.62,201.84,201.58,201.78,6418.0,200.1842,200.4026,200.1444,200.343,6418.0
2025-01-03 13:20:00,201.78,201.9,201.69,201.78,3636.0,200.343,200.4622,200.2537,200.343,3636.0
2025-01-03 13:25:00,201.75,202.14,201.74,202.14,7627.0,200.3132,200.7004,200.3033,200.7004,7627.0
2025-01-03 13:30:00,202.03,202.04,201.77,201.77,2888.0,200.5912,200.6012,200.3331,200.3331,2888.0
2025-01-03 13:35:00,201.82,201.91,201.73,201.84,6362.0,200.3827,200.4721,200.2934,200.4026,6362.0
2025-01-03 13:40:00,201.9,201.92,201.72,201.78,2875.0,200.4622,200.482,200.2834,200.343,2875.0
2025-01-03 13:45:00,201.73,201.85,201.72,201.8,2788.0,200.2934,200.4125,200.2834,200.3629,2788.0
2025-01-03 13:50:00,201.82,201.87,201.79,201.87,2381.0,200.3827,200.4324,200.3529,200.4324,2381.0
2025-01-03 13:55:00,201.75,201.87,201.72,201.73,3073.0,200.3132,200.4324,200.2834,200.2934,3073.0
2025-01-03 14:00:00,201.73,201.79,201.65,201.77,3890.0,200.2934,200.3529,200.2139,200.3331,3890.0
2025-01-03 14:05:00,201.73,201.94,201.72,201.89,17163.0,200.2934,200.5019,200.2834,200.4522,17163.0
2025-01-03 14:10:00,201.93,201.93,201.77,201.84,3222.0,200.4919,200.4919,200.3331,200.4026,3222.0
2025-01-03 14:15:00,201.79,202.06,201.79,202.06,3508.0,200.3529,200.621,200.3529,200.621,3508.0
2025-01-03 14:20:00,202.02,202.13,202.0,202.09,5275.0,200.5813,200.6905,200.5614,200.6508,5275.0
2025-01-03 14:25:00,202.05,202.26,202.01,202.23,10098.0,200.6111,200.8196,200.5714,200.7898,10098.0
2025-01-03 14:30:00,202.19,202.33,202.19,202.33,8144.0,200.7501,200.8891,200.7501,200.8891,8144.0
2025-01-03 14:35:00,202.36,202.36,202.26,202.26,2106.0,200.9189,200.9189,200.8196,200.8196,2106.0
2025-01-03 14:40:00,202.24,202.29,202.23,202.23,6535.0,200.7997,200.8494,200.7898,200.7898,6535.0
2025-01-03 14:45:00,202.22,202.22,202.1,202.1,2729.0,200.7799,200.7799,200.6607,200.6607,2729.0
2025-01-03 14:50:00,202.05,202.14,201.99,202.04,5923.0,200.6111,200.7004,200.5515,200.6012,5923.0
2025-01-03 14:55:00,202.0,202.0,201.9,201.9,7522.0,200.5614,200.5614,200.4622,200.4622,7522.0
2025-01-03 15:00:00,201.91,201.97,201.76,201.94,17573.0,200.4721,200.5317,200.3232,200.5019,17573.0
2025-01-03 15:05:00,201.94,202.09,201.94,202.0,6527.0,200.5019,200.6508,200.5019,200.5614,6527.0
2025-01-03 15:10:00,201.95,201.99,201.87,201.88,4033.0,200.5118,200.5515,200.4324,200.4423,4033.0
2025-01-03 15:15:00,201.84,201.88,201.82,201.86,4079.0,200.4026,200.4423,200.3827,200.4224,4079.0
2025-01-03 15:20:00,201.84,201.85,201.78,201.78,6549.0,200.4026,200.4125,200.343,200.343,6549.0
2025-01-03 15:25:00,201.8,201.89,201.78,201.83,13246.0,200.3629,200.4522,200.343,200.3927,13246.0
2025-01-03 15:30:00,201.82,201.83,201.64,201.75,16746.0,200.3827,200.3927,200.204,200.3132,16746.0
2025-01-03 15:35:00,201.77,201.85,201.7,201.7,5280.0,200.3331,200.4125,200.2636,200.2636,5280.0
2025-01-03 15:40:00,201.73,201.75,201.62,201.62,8853.0,200.2934,200.3132,200.1842,200.1842,8853.0
2025-01-03 15:45:00,201.62,201.68,201.42,201.56,10617.0,200.1842,200.2437,199.9856,200.1246,10617.0
2025-01-03 15:50:00,201.6,201.67,201.26,201.29,24682.0,200.1643,200.2338,199.8267,199.8565,24682.0
2025-01-03 15:55:00,201.24,201.76,201.24,201.61,76946.0,199.8069,200.3232,199.8069,200.1742,76946.0
2025-01-06 09:30:00,201.02,201.34,200.46,200.46,50107.0,199.5884,199.9061,199.0324,199.0324,50107.0
2025-01-06 09:35:00,200.41,200.83,200.3,200.31,10290.0,198.9828,199.3998,198.8736,198.8835,10290.0
2025-01-06 09:40:00,200.38,200.75,200.18,200.51,15413.0,198.953,199.3203,198.7544,199.0821,15413.0
2025-01-06 09:45:00,200.27,200.61,200.27,200.52,5112.0,198.8438,199.1813,198.8438,199.092,5112.0
2025-01-06 09:50:00,200.39,200.79,200.34,200.69,5090.0,198.9629,199.3601,198.9133,199.2608,5090.0
2025-01-06 09:55:00,200.55,200.61,200.41,200.58,3688.0,199.1218,199.1813,198.9828,199.1516,3688.0
2025-01-06 10:00:00,200.57,200.93,200.55,200.73,8938.0,199.1416,199.4991,199.1218,199.3005,8938.0
2025-01-06 10:05:00,200.8,200.91,200.66,200.73,4601.0,199.37,199.4792,199.231,199.3005,4601.0
2025-01-06 10:10:00,200.7,200.86,200.6,200.7,22604.0,199.2707,199.4296,199.1714,199.2707,22604.0
2025-01-06 10:15:00,200.59,200.71,200.3,200.43,6210.0,199.1615,199.2806,198.8736,199.0026,6210.0
2025-01-06 10:20:00,200.43,200.69,200.43,200.58,8376.0,199.0026,199.2608,199.0026,199.1516,8376.0
2025-01-06 10:25:00,200.57,200.75,200.5,200.65,9105.0,199.1416,199.3203,199.0721,199.2211,9105.0
2025-01-06 10:30:00,200.65,200.82,200.62,200.77,5378.0,199.2211,199.3898,199.1913,199.3402,5378.0
2025-01-06 10:35:00,200.85,201.0,200.68,200.88,14536.0,199.4196,199.5686,199.2508,199.4494,14536.0
2025-01-06 10:40:00,200.98,201.26,200.98,201.16,8372.0,199.5487,199.8267,199.5487,199.7274,8372.0
2025-01-06 10:45:00,201.17,201.31,200.97,201.14,18082.0,199.7374,199.8764,199.5388,199.7076,18082.0
2025-01-06 10:50:00,201.17,201.53,201.14,201.53,3393.0,199.7374,200.0948,199.7076,200.0948,3393.0
2025-01-06 10:55:00,201.4,201.53,201.23,201.24,7040.0,199.9657,200.0948,199.7969,199.8069,7040.0
2025-01-06 11:00:00,201.27,201.34,201.01,201.21,2489.0,199.8366,199.9061,199.5785,199.7771,2489.0
2025-01-06 11:05:00,201.17,201.22,201.11,201.12,2902.0,199.7374,199.787,199.6778,199.6877,2902.0
2025-01-06 11:10:00,201.18,201.43,201.18,201.43,5090.0,199.7473,199.9955,199.7473,199.9955,5090.0
2025-01-06 11:15:00,201.41,201.6,201.35,201.56,13085.0,199.9756,200.1643,199.9161,200.1246,13085.0
2025-01-06 11:20:00,201.51,201.55,201.43,201.52,3153.0,200.0749,200.1146,199.9955,200.0849,3153.0
2025-01-06 11:25:00,201.53,201.53,201.12,201.2,38069.0,200.0948,200.0948,199.6877,199.7671,38069.0
2025-01-06 11:30:00,201.3,201.5,201.28,201.47,10950.0,199.8664,200.065,199.8466,200.0352,10950.0
2025-01-06 11:35:00,201.46,201.64,201.46,201.63,1109.0,200.0253,200.204,200.0253,200.1941,1109.0
2025-01-06 11:40:00,201.62,201.75,201.57,201.69,13646.0,200.1842,200.3132,200.1345,200.2537,13646.0
2025-01-06 11:45:00,201.63,201.75,201.56,201.71,2328.0,200.1941,200.3132,200.1246,200.2735,2328.0
2025-01-06 11:50:00,201.82,201.82,201.7,201.7,2172.0,200.3827,200.3827,200.2636,200.2636,2172.0
2025-01-06 11:55:00,201.68,201.68,201.37,201.48,1203.0,200.2437,200.2437,199.9359,200.0451,1203.0
2025-01-06 12:00:00,201.48,201.53,201.36,201.36,2882.0,200.0451,200.0948,199.926,199.926,2882.0
2025-01-06 12:05:00,201.39,201.47,201.23,201.33,5650.0,199.9558,200.0352,199.7969,199.8962,5650.0
2025-01-06 12:10:00,201.33,201.42,201.32,201.41,2347.0,199.8962,199.9856,199.8863,199.9756,2347.0
2025-01-06 12:15:00,201.37,201.43,201.32,201.32,1775.0,199.9359,199.9955,199.8863,199.8863,1775.0
2025-01-06 12:20:00,201.28,201.4,201.28,201.36,2286.0,199.8466,199.9657,199.8466,199.926,2286.0
2025-01-06 12:25:00,201.34,201.34,201.11,201.11,4314.0,199.9061,199.9061,199.6778,199.6778,4314.0
2025-01-06 12:30:00,201.1,201.2,201.03,201.1,4825.0,199.6679,199.7671,199.5984,199.6679,4825.0
2025-01-06 12:35:00,201.11,201.24,201.1,201.17,2068.0,199.6778,199.8069,199.6679,199.7374,2068.0
2025-01-06 12:40:00,201.2,201.43,201.19,201.39,7635.0,199.7671,199.9955,199.7572,199.9558,7635.0
2025-01-06 12:45:00,201.42,201.49,201.35,201.47,13865.0,199.9856,200.0551,199.9161,200.0352,13865.0
2025-01-06 12:50:00,201.48,201.48,201.19,201.19,3218.0,200.0451,200.0451,199.7572,199.7572,3218.0
2025-01-06 12:55:00,201.14,201.19,201.0,201.0,4645.0,199.7076,199.7572,199.5686,199.5686,4645.0
2025-01-06 13:00:00,201.02,201.02,200.83,200.95,3872.0,199.5884,199.5884,199.3998,199.5189,3872.0
2025-01-06 13:05:00,200.99,200.99,200.68,200.73,1819.0,199.5586,199.5586,199.2508,199.3005,1819.0
2025-01-06 13:10:00,200.65,200.89,200.6,200.77,4833.0,199.2211,199.4594,199.1714,199.3402,4833.0
2025-01-06 13:15:00,200.86,201.01,200.82,200.97,4187.0,199.4296,199.5785,199.3898,199.5388,4187.0
2025-01-06 13:20:00,200.99,201.05,200.96,201.05,7069.0,199.5586,199.6182,199.5289,199.6182,7069.0
2025-01-06 13:25:00,201.0,201.08,201.0,201.01,2418.0,199.5686,199.648,199.5686,199.5785,2418.0
2025-01-06 13:30:00,200.97,200.98,200.88,200.97,1709.0,199.5388,199.5487,199.4494,199.5388,1709.0
2025-01-06 13:35:00,200.96,201.11,200.96,201.05,9723.0,199.5289,199.6778,199.5289,199.6182,9723.0
2025-01-06 13:40:00,201.05,201.09,200.92,201.09,3798.0,199.6182,199.6579,199.4891,199.6579,3798.0
2025-01-06 13:45:00,201.12,201.19,200.91,201.08,12871.0,199.6877,199.7572,199.4792,199.648,12871.0
2025-01-06 13:50:00,201.09,201.34,201.09,201.25,7154.0,199.6579,199.9061,199.6579,199.8168,7154.0
2025-01-06 13:55:00,201.27,201.41,201.21,201.37,3612.0,199.8366,199.9756,199.7771,199.9359,3612.0
2025-01-06 14:00:00,201.25,201.25,201.02,201.02,4018.0,199.8168,199.8168,199.5884,199.5884,4018.0
2025-01-06 14:05:00,201.1,201.23,201.07,201.2,1780.0,199.6679,199.7969,199.6381,199.7671,1780.0
2025-01-06 14:10:00,201.16,201.33,201.12,201.28,5419.0,199.7274,199.8962,199.6877,199.8466,5419.0
2025-01-06 14:15:00,201.24,201.42,201.23,201.3,4512.0,199.8069,199.9856,199.7969,199.8664,4512.0
2025-01-06 14:20:00,201.22,201.28,201.21,201.26,2668.0,199.787,199.8466,199.7771,199.8267,2668.0
2025-01-06 14:25:00,201.31,201.32,201.22,201.22,2515.0,199.8764,199.8863,199.787,199.787,2515.0
2025-01-06 14:30:00,201.15,201.42,201.15,201.33,1621.0,199.7175,199.9856,199.7175,199.8962,1621.0
2025-01-06 14:35:00,201.29,201.54,201.29,201.37,19683.0,199.8565,200.1047,199.8565,199.9359,19683.0
2025-01-06 14:40:00,201.4,201.46,201.26,201.33,2729.0,199.9657,200.0253,199.8267,199.8962,2729.0
2025-01-06 14:45:00,201.38,201.48,201.33,201.41,14879.0,199.9459,200.0451,199.8962,199.9756,14879.0
2025-01-06 14:50:00,201.47,201.47,201.32,201.38,2664.0,200.0352,200.0352,199.8863,199.9459,2664.0
2025-01-06 14:55:00,201.35,201.4,201.27,201.34,5474.0,199.9161,199.9657,199.8366,199.9061,5474.0
2025-01-06 15:00:00,201.26,201.4,201.26,201.33,11864.0,199.8267,199.9657,199.8267,199.8962,11864.0
2025-01-06 15:05:00,201.33,201.42,201.26,201.37,8075.0,199.8962,199.9856,199.8267,199.9359,8075.0
2025-01-06 15:10:00,201.38,201.44,201.35,201.4,3743.0,199.9459,200.0054,199.9161,199.9657,3743.0
2025-01-06 15:15:00,201.36,201.7,201.33,201.7,14018.0,199.926,200.2636,199.8962,200.2636,14018.0
2025-01-06 15:20:00,201.7,201.89,201.55,201.89,10978.0,200.2636,200.4522,200.1146,200.4522,10978.0
2025-01-06 15:25:00,201.87,201.89,201.74,201.81,9305.0,200.4324,200.4522,200.3033,200.3728,9305.0
2025-01-06 15:30:00,201.82,202.02,201.72,201.74,17688.0,200.3827,200.5813,200.2834,200.3033,17688.0
2025-01-06 15:35:00,201.67,201.95,201.59,201.59,6657.0,200.2338,200.5118,200.1544,200.1544,6657.0
2025-01-06 15:40:00,201.6,201.63,201.48,201.53,4585.0,200.1643,200.1941,200.0451,200.0948,4585.0
2025-01-06 15:45:00,201.5,201.53,201.28,201.43,12029.0,200.065,200.0948,199.8466,199.9955,12029.0
2025-01-06 15:50:00,201.49,201.73,201.42,201.5,22616.0,200.0551,200.2934,199.9856,200.065,22616.0
2025-01-06 15:55:00,201.46,201.88,201.46,201.82,79634.0,200.0253,200.4423,200.0253,200.3827,79634.0
2025-01-07 09:30:00,202.2,203.03,202.2,202.56,39062.0,200.76,201.5841,200.76,201.1175,39062.0
2025-01-07 09:35:00,202.49,203.37,202.49,203.23,9005.0,201.048,201.9217,201.048,201.7827,9005.0
2025-01-07 09:40:00,203.25,203.49,202.84,202.84,4183.0,201.8025,202.0408,201.3955,201.3955,4183.0
2025-01-07 09:45:00,202.93,203.08,202.73,202.94,4000.0,201.4848,201.6338,201.2862,201.4948,4000.0
2025-01-07 09:50:00,202.94,203.26,202.73,203.03,3090.0,201.4948,201.8125,201.2862,201.5841,3090.0
2025-01-07 09:55:00,203.21,203.57,202.97,203.57,2428.0,201.7628,202.1203,201.5245,202.1203,2428.0
2025-01-07 10:00:00,203.42,203.5,203.19,203.49,8285.0,201.9713,202.0508,201.743,202.0408,8285.0
2025-01-07 10:05:00,203.32,203.45,202.7,203.22,7542.0,201.872,202.0011,201.2565,201.7728,7542.0
2025-01-07 10:10:00,203.08,203.47,202.85,202.89,19431.0,201.6338,202.021,201.4054,201.4451,19431.0
2025-01-07 10:15:00,203.22,203.22,202.7,202.92,3915.0,201.7728,201.7728,201.2565,201.4749,3915.0
2025-01-07 10:20:00,202.95,203.01,202.73,202.93,2966.0,201.5047,201.5643,201.2862,201.4848,2966.0
2025-01-07 10:25:00,202.98,203.44,202.98,203.3,15953.0,201.5345,201.9912,201.5345,201.8522,15953.0
2025-01-07 10:30:00,203.37,203.74,203.37,203.65,10887.0,201.9217,202.2891,201.9217,202.1997,10887.0
2025-01-07 10:35:00,203.74,203.83,203.51,203.54,9454.0,202.2891,202.3784,202.0607,202.0905,9454.0
2025-01-07 10:40:00,203.54,203.61,203.17,203.2,18396.0,202.0905,202.16,201.7231,201.7529,18396.0
2025-01-07 10:45:00,203.2,203.23,203.03,203.06,5840.0,201.7529,201.7827,201.5841,201.6139,5840.0
2025-01-07 10:50:00,203.15,203.26,203.05,203.06,3204.0,201.7033,201.8125,201.604,201.6139,3204.0
2025-01-07 10:55:00,203.05,203.43,202.97,203.4,3571.0,201.604,201.9813,201.5245,201.9515,3571.0
2025-01-07 11:00:00,203.37,203.54,203.22,203.42,3392.0,201.9217,202.0905,201.7728,201.9713,3392.0
2025-01-07 11:05:00,203.38,203.48,203.33,203.4,7370.0,201.9316,202.0309,201.882,201.9515,7370.0
2025-01-07 11:10:00,203.43,203.45,203.06,203.06,6231.0,201.9813,202.0011,201.6139,201.6139,6231.0
2025-01-07 11:15:00,203.01,203.07,202.8,202.84,6582.0,201.5643,201.6238,201.3557,201.3955,6582.0
2025-01-07 11:20:00,202.9,202.94,202.59,202.59,5238.0,201.455,201.4948,201.1472,201.1472,5238.0
2025-01-07 11:25:00,202.58,202.74,202.47,202.7,8948.0,201.1373,201.2962,201.0281,201.2565,8948.0
2025-01-07 11:30:00,202.72,202.87,202.61,202.61,3425.0,201.2763,201.4252,201.1671,201.1671,3425.0
2025-01-07 11:35:00,202.58,202.87,202.45,202.86,7772.0,201.1373,201.4252,201.0082,201.4153,7772.0
2025-01-07 11:40:00,202.86,202.86,202.65,202.86,3328.0,201.4153,201.4153,201.2068,201.4153,3328.0
2025-01-07 11:45:00,202.79,202.89,202.66,202.85,3465.0,201.3458,201.4451,201.2167,201.4054,3465.0
2025-01-07 11:50:00,202.83,202.83,202.36,202.36,7637.0,201.3855,201.3855,200.9189,200.9189,7637.0
2025-01-07 11:55:00,202.39,202.39,202.03,202.21,2241.0,200.9487,200.9487,200.5912,200.7699,2241.0
2025-01-07 12:00:00,202.26,202.47,202.21,202.28,7015.0,200.8196,201.0281,200.7699,200.8395,7015.0
2025-01-07 12:05:00,202.28,202.33,202.17,202.26,1998.0,200.8395,200.8891,200.7302,200.8196,1998.0
2025-01-07 12:10:00,202.27,202.43,202.2,202.43,4898.0,200.8295,200.9884,200.76,200.9884,4898.0
2025-01-07 12:15:00,202.47,202.83,202.47,202.73,6066.0,201.0281,201.3855,201.0281,201.2862,6066.0
2025-01-07 12:20:00,202.73,202.73,202.37,202.43,4456.0,201.2862,201.2862,200.9288,200.9884,4456.0
2025-01-07 12:25:00,202.43,202.67,202.39,202.67,14979.0,200.9884,201.2267,200.9487,201.2267,14979.0
2025-01-07 12:30:00,202.69,203.04,202.69,202.96,16508.0,201.2465,201.594,201.2465,201.5146,16508.0
2025-01-07 12:35:00,202.93,202.97,202.75,202.84,10936.0,201.4848,201.5245,201.3061,201.3955,10936.0
2025-01-07 12:40:00,202.89,202.89,202.56,202.63,14714.0,201.4451,201.4451,201.1175,201.187,14714.0
2025-01-07 12:45:00,202.62,202.62,202.33,202.42,16286.0,201.177,201.177,200.8891,200.9785,16286.0
2025-01-07 12:50:00,202.39,202.58,202.37,202.49,3515.0,200.9487,201.1373,200.9288,201.048,3515.0
2025-01-07 12:55:00,202.43,202.64,202.33,202.64,5186.0,200.9884,201.1969,200.8891,201.1969,5186.0
2025-01-07 13:00:00,202.6,202.8,202.45,202.69,6978.0,201.1572,201.3557,201.0082,201.2465,6978.0
2025-01-07 13:05:00,202.6,202.87,202.6,202.87,2700.0,201.1572,201.4252,201.1572,201.4252,2700.0
2025-01-07 13:10:00,202.87,202.93,202.73,202.73,4938.0,201.4252,201.4848,201.2862,201.2862,4938.0
2025-01-07 13:15:00,202.83,202.94,202.79,202.88,4064.0,201.3855,201.4948,201.3458,201.4352,4064.0
2025-01-07 13:20:00,202.86,202.94,202.78,202.89,4223.0,201.4153,201.4948,201.3359,201.4451,4223.0
2025-01-07 13:25:00,202.89,203.22,202.88,203.18,6347.0,201.4451,201.7728,201.4352,201.733,6347.0
2025-01-07 13:30:00,203.21,203.3,203.08,203.08,5678.0,201.7628,201.8522,201.6338,201.6338,5678.0
2025-01-07 13:35:00,203.15,203.19,203.05,203.09,3517.0,201.7033,201.743,201.604,201.6437,3517.0
2025-01-07 13:40:00,203.0,203.13,202.97,203.05,4717.0,201.5543,201.6834,201.5245,201.604,4717.0
2025-01-07 13:45:00,203.11,203.29,203.11,203.19,4985.0,201.6635,201.8423,201.6635,201.743,4985.0
2025-01-07 13:50:00,203.13,203.26,203.03,203.06,18890.0,201.6834,201.8125,201.5841,201.6139,18890.0
2025-01-07 13:55:00,203.06,203.23,203.05,203.09,5510.0,201.6139,201.7827,201.604,201.6437,5510.0
2025-01-07 14:00:00,203.09,203.15,202.95,203.0,12184.0,201.6437,201.7033,201.5047,201.5543,12184.0
2025-01-07 14:05:00,203.1,203.17,203.02,203.07,3672.0,201.6536,201.7231,201.5742,201.6238,3672.0
2025-01-07 14:10:00,203.11,203.21,203.03,203.07,5163.0,201.6635,201.7628,201.5841,201.6238,5163.0
2025-01-07 14:15:00,203.07,203.11,202.94,203.06,16216.0,201.6238,201.6635,201.4948,201.6139,16216.0
2025-01-07 14:20:00,203.12,203.12,203.01,203.06,5086.0,201.6735,201.6735,201.5643,201.6139,5086.0
2025-01-07 14:25:00,203.02,203.19,202.94,203.19,5350.0,201.5742,201.743,201.4948,201.743,5350.0
2025-01-07 14:30:00,203.17,203.21,203.09,203.15,9842.0,201.7231,201.7628,201.6437,201.7033,9842.0
2025-01-07 14:35:00,203.16,203.23,203.08,203.08,18528.0,201.7132,201.7827,201.6338,201.6338,18528.0
2025-01-07 14:40:00,203.12,203.22,203.0,203.17,7737.0,201.6735,201.7728,201.5543,201.7231,7737.0
2025-01-07 14:45:00,203.21,203.21,203.01,203.04,3941.0,201.7628,201.7628,201.5643,201.594,3941.0
2025-01-07 14:50:00,203.03,203.09,202.95,202.99,7000.0,201.5841,201.6437,201.5047,201.5444,7000.0
2025-01-07 14:55:00,202.95,203.07,202.88,202.98,10052.0,201.5047,201.6238,201.4352,201.5345,10052.0
2025-01-07 15:00:00,202.96,203.02,202.79,203.01,30090.0,201.5146,201.5742,201.3458,201.5643,30090.0
2025-01-07 15:05:00,203.01,203.23,203.0,203.19,11198.0,201.5643,201.7827,201.5543,201.743,11198.0
2025-01-07 15:10:00,203.23,203.23,203.01,203.11,7104.0,201.7827,201.7827,201.5643,201.6635,7104.0
2025-01-07 15:15:00,203.14,203.23,203.01,203.15,19461.0,201.6933,201.7827,201.5643,201.7033,19461.0
2025-01-07 15:20:00,203.1,203.13,202.91,203.06,22477.0,201.6536,201.6834,201.465,201.6139,22477.0
2025-01-07 15:25:00,203.03,203.26,202.96,203.24,22398.0,201.5841,201.8125,201.5146,201.7926,22398.0
2025-01-07 15:30:00,203.25,203.27,203.02,203.12,25217.0,201.8025,201.8224,201.5742,201.6735,25217.0
2025-01-07 15:35:00,203.15,203.21,202.81,202.9,17014.0,201.7033,201.7628,201.3657,201.455,17014.0
2025-01-07 15:40:00,202.94,203.04,202.55,202.55,40171.0,201.4948,201.594,201.1075,201.1075,40171.0
2025-01-07 15:45:00,202.46,202.62,202.43,202.46,21751.0,201.0182,201.177,200.9884,201.0182,21751.0
2025-01-07 15:50:00,202.51,203.0,202.51,203.0,24010.0,201.0678,201.5543,201.0678,201.5543,24010.0
2025-01-07 15:55:00,203.0,203.44,202.98,203.37,141969.0,201.5543,201.9912,201.5345,201.9217,141969.0
2025-01-08 09:30:00,204.16,205.0,204.06,204.49,41587.0,202.7061,203.5401,202.6068,203.0337,41587.0
2025-01-08 09:35:00,204.47,205.23,204.39,205.23,11588.0,203.0139,203.7684,202.9344,203.7684,11588.0
2025-01-08 09:40:00,204.99,205.21,204.41,204.49,10607.0,203.5302,203.7486,202.9543,203.0337,10607.0
2025-01-08 09:45:00,204.48,204.77,204.21,204.71,8777.0,203.0238,203.3117,202.7557,203.2521,8777.0
2025-01-08 09:50:00,204.73,204.95,204.52,204.59,6553.0,203.272,203.4904,203.0635,203.133,6553.0
2025-01-08 09:55:00,204.65,204.67,204.31,204.4,17428.0,203.1926,203.2124,202.855,202.9444,17428.0
2025-01-08 10:00:00,204.3,204.32,203.74,204.22,23287.0,202.8451,202.8649,202.2891,202.7656,23287.0
2025-01-08 10:05:00,204.16,204.92,204.16,204.72,16146.0,202.7061,203.4607,202.7061,203.2621,16146.0
2025-01-08 10:10:00,204.8,204.95,204.68,204.93,13036.0,203.3415,203.4904,203.2224,203.4706,13036.0
2025-01-08 10:15:00,204.96,205.15,204.71,204.71,10868.0,203.5004,203.689,203.2521,203.2521,10868.0
2025-01-08 10:20:00,204.69,205.06,204.47,204.95,18809.0,203.2323,203.5997,203.0139,203.4904,18809.0
2025-01-08 10:25:00,204.95,204.95,204.62,204.72,23086.0,203.4904,203.4904,203.1628,203.2621,23086.0
2025-01-08 10:30:00,204.72,204.92,204.44,204.86,11530.0,203.2621,203.4607,202.9841,203.4011,11530.0
2025-01-08 10:35:00,204.85,204.99,204.69,204.73,6971.0,203.3911,203.5302,203.2323,203.272,6971.0
2025-01-08 10:40:00,204.78,204.92,204.75,204.89,7463.0,203.3216,203.4607,203.2919,203.4309,7463.0
2025-01-08 10:45:00,204.89,204.95,204.8,204.89,10898.0,203.4309,203.4904,203.3415,203.4309,10898.0
2025-01-08 10:50:00,204.95,205.25,204.88,205.25,13994.0,203.4904,203.7883,203.4209,203.7883,13994.0
2025-01-08 10:55:00,205.25,205.35,205.21,205.34,3782.0,203.7883,203.8876,203.7486,203.8777,3782.0
2025-01-08 11:00:00,205.35,205.59,205.34,205.51,8482.0,203.8876,204.1259,203.8777,204.0464,8482.0
2025-01-08 11:05:00,205.49,205.73,205.49,205.49,9705.0,204.0266,204.2649,204.0266,204.0266,9705.0
2025-01-08 11:10:00,205.46,205.61,205.4,205.46,8198.0,203.9968,204.1457,203.9372,203.9968,8198.0
2025-01-08 11:15:00,205.41,205.58,205.28,205.53,12392.0,203.9472,204.116,203.8181,204.0663,12392.0
2025-01-08 11:20:00,205.62,205.87,205.55,205.79,12715.0,204.1557,204.4039,204.0862,204.3245,12715.0
2025-01-08 11:25:00,205.69,205.94,205.69,205.94,11261.0,204.2252,204.4734,204.2252,204.4734,11261.0
2025-01-08 11:30:00,205.94,206.2,205.92,206.07,15639.0,204.4734,204.7315,204.4535,204.6025,15639.0
2025-01-08 11:35:00,206.01,206.64,206.01,206.63,5487.0,204.5429,205.1684,204.5429,205.1585,5487.0
2025-01-08 11:40:00,206.69,206.94,206.62,206.76,20574.0,205.218,205.4663,205.1485,205.2875,20574.0
2025-01-08 11:45:00,206.74,206.82,206.63,206.82,12994.0,205.2677,205.3471,205.1585,205.3471,12994.0
2025-01-08 11:50:00,206.77,206.87,206.7,206.75,11038.0,205.2975,205.3968,205.228,205.2776,11038.0
2025-01-08 11:55:00,206.77,206.93,206.69,206.8,12722.0,205.2975,205.4563,205.218,205.3273,12722.0
2025-01-08 12:00:00,206.71,206.94,206.62,206.62,7157.0,205.2379,205.4663,205.1485,205.1485,7157.0
2025-01-08 12:05:00,206.6,206.7,206.35,206.44,8138.0,205.1287,205.228,204.8805,204.9698,8138.0
2025-01-08 12:10:00,206.37,206.45,206.05,206.16,9512.0,204.9003,204.9798,204.5826,204.6918,9512.0
2025-01-08 12:15:00,206.16,206.55,205.93,205.93,29959.0,204.6918,205.079,204.4635,204.4635,29959.0
2025-01-08 12:20:00,205.99,206.59,205.93,206.51,14355.0,204.523,205.1188,204.4635,205.0393,14355.0
2025-01-08 12:25:00,206.5,206.56,206.15,206.16,12858.0,205.0294,205.089,204.6819,204.6918,12858.0
2025-01-08 12:30:00,206.23,206.43,206.23,206.34,10934.0,204.7613,204.9599,204.7613,204.8705,10934.0
2025-01-08 12:35:00,206.34,206.35,205.76,206.04,7996.0,204.8705,204.8805,204.2947,204.5727,7996.0
2025-01-08 12:40:00,206.01,206.33,206.0,206.32,5677.0,204.5429,204.8606,204.533,204.8507,5677.0
2025-01-08 12:45:00,206.26,206.35,206.19,206.19,5266.0,204.7911,204.8805,204.7216,204.7216,5266.0
2025-01-08 12:50:00,206.18,206.21,206.09,206.18,3633.0,204.7117,204.7415,204.6223,204.7117,3633.0
2025-01-08 12:55:00,206.24,206.47,206.21,206.43,10550.0,204.7712,204.9996,204.7415,204.9599,10550.0
2025-01-08 13:00:00,206.35,206.53,206.3,206.43,5494.0,204.8805,205.0592,204.8308,204.9599,5494.0
2025-01-08 13:05:00,206.43,206.52,206.38,206.49,3783.0,204.9599,205.0493,204.9103,205.0195,3783.0
2025-01-08 13:10:00,206.49,206.49,206.09,206.11,5242.0,205.0195,205.0195,204.6223,204.6422,5242.0
2025-01-08 13:15:00,206.16,206.24,206.13,206.13,6118.0,204.6918,204.7712,204.662,204.662,6118.0
2025-01-08 13:20:00,206.14,206.16,205.91,205.91,5561.0,204.672,204.6918,204.4436,204.4436,5561.0
2025-01-08 13:25:00,205.97,206.11,205.97,206.09,9317.0,204.5032,204.6422,204.5032,204.6223,9317.0
2025-01-08 13:30:00,206.03,206.31,206.02,206.3,4633.0,204.5627,204.8408,204.5528,204.8308,4633.0
2025-01-08 13:35:00,206.28,206.3,206.2,206.24,4940.0,204.811,204.8308,204.7315,204.7712,4940.0
2025-01-08 13:40:00,206.29,206.32,206.18,206.24,5388.0,204.8209,204.8507,204.7117,204.7712,5388.0
2025-01-08 13:45:00,206.19,206.25,206.0,206.02,6205.0,204.7216,204.7812,204.533,204.5528,6205.0
2025-01-08 13:50:00,206.01,206.01,205.42,205.43,4462.0,204.5429,204.5429,203.9571,203.967,4462.0
2025-01-08 13:55:00,205.51,205.6,205.47,205.56,6171.0,204.0464,204.1358,204.0067,204.0961,6171.0
2025-01-08 14:00:00,205.56,205.62,205.55,205.61,3931.0,204.0961,204.1557,204.0862,204.1457,3931.0
2025-01-08 14:05:00,205.66,205.86,205.66,205.81,6578.0,204.1954,204.394,204.1954,204.3443,6578.0
2025-01-08 14:10:00,205.79,205.95,205.61,205.61,10564.0,204.3245,204.4833,204.1457,204.1457,10564.0
2025-01-08 14:15:00,205.69,206.25,205.64,206.05,10941.0,204.2252,204.7812,204.1755,204.5826,10941.0
2025-01-08 14:20:00,206.07,206.36,206.05,206.3,7666.0,204.6025,204.8904,204.5826,204.8308,7666.0
2025-01-08 14:25:00,206.3,206.39,206.18,206.32,8503.0,204.8308,204.9202,204.7117,204.8507,8503.0
2025-01-08 14:30:00,206.26,206.32,206.15,206.32,11007.0,204.7911,204.8507,204.6819,204.8507,11007.0
2025-01-08 14:35:00,206.3,206.42,206.2,206.27,12125.0,204.8308,204.95,204.7315,204.801,12125.0
2025-01-08 14:40:00,206.35,206.35,206.14,206.15,2695.0,204.8805,204.8805,204.672,204.6819,2695.0
2025-01-08 14:45:00,206.15,206.35,206.14,206.28,21179.0,204.6819,204.8805,204.672,204.811,21179.0
2025-01-08 14:50:00,206.28,206.34,206.18,206.22,13810.0,204.811,204.8705,204.7117,204.7514,13810.0
2025-01-08 14:55:00,206.23,206.39,206.22,206.3,7586.0,204.7613,204.9202,204.7514,204.8308,7586.0
2025-01-08 15:00:00,206.32,206.55,206.3,206.51,13574.0,204.8507,205.079,204.8308,205.0393,13574.0
2025-01-08 15:05:00,206.55,206.55,206.29,206.34,23219.0,205.079,205.079,204.8209,204.8705,23219.0
2025-01-08 15:10:00,206.34,206.49,206.32,206.33,19498.0,204.8705,205.0195,204.8507,204.8606,19498.0
2025-01-08 15:15:00,206.33,206.5,206.2,206.45,16123.0,204.8606,205.0294,204.7315,204.9798,16123.0
2025-01-08 15:20:00,206.45,206.67,206.45,206.67,18506.0,204.9798,205.1982,204.9798,205.1982,18506.0
2025-01-08 15:25:00,206.59,206.87,206.58,206.81,30748.0,205.1188,205.3968,205.1088,205.3372,30748.0
2025-01-08 15:30:00,206.86,206.86,206.52,206.52,19487.0,205.3868,205.3868,205.0493,205.0493,19487.0
2025-01-08 15:35:00,206.43,206.61,206.38,206.53,9095.0,204.9599,205.1386,204.9103,205.0592,9095.0
2025-01-08 15:40:00,206.53,206.64,206.47,206.52,23024.0,205.0592,205.1684,204.9996,205.0493,23024.0
2025-01-08 15:45:00,206.48,206.66,206.46,206.6,17473.0,205.0095,205.1883,204.9897,205.1287,17473.0
2025-01-08 15:50:00,206.63,206.89,206.58,206.6,40592.0,205.1585,205.4166,205.1088,205.1287,40592.0
2025-01-08 15:55:00,206.55,206.72,206.27,206.68,156333.0,205.079,205.2478,204.801,205.2081,156333.0
2025-01-10 09:30:00,207.0,208.28,206.53,208.26,61857.0,205.5258,206.7967,205.0592,206.7769,61857.0
2025-01-10 09:35:00,208.54,208.8,208.25,208.66,14466.0,207.0549,207.313,206.7669,207.174,14466.0
2025-01-10 09:40:00,208.65,209.54,208.33,209.46,51580.0,207.1641,208.0477,206.8464,207.9683,51580.0
2025-01-10 09:45:00,209.55,209.68,208.08,208.21,57931.0,208.0577,208.1868,206.5981,206.7272,57931.0
2025-01-10 09:50:00,208.05,208.34,207.58,207.58,14245.0,206.5684,206.8563,206.1017,206.1017,14245.0
2025-01-10 09:55:00,207.65,207.85,207.18,207.65,13319.0,206.1712,206.3698,205.7046,206.1712,13319.0
2025-01-10 10:00:00,207.65,207.65,206.25,206.25,22076.0,206.1712,206.1712,204.7812,204.7812,22076.0
2025-01-10 10:05:00,206.32,206.76,206.25,206.59,20945.0,204.8507,205.2875,204.7812,205.1188,20945.0
2025-01-10 10:10:00,206.59,206.69,206.38,206.63,12183.0,205.1188,205.218,204.9103,205.1585,12183.0
2025-01-10 10:15:00,206.63,207.04,206.54,207.0,34420.0,205.1585,205.5656,205.0691,205.5258,34420.0
2025-01-10 10:20:00,207.09,207.27,206.82,206.94,15973.0,205.6152,205.7939,205.3471,205.4663,15973.0
2025-01-10 10:25:00,206.93,207.09,206.82,206.84,11851.0,205.4563,205.6152,205.3471,205.367,11851.0
2025-01-10 10:30:00,206.84,207.3,206.7,207.16,8203.0,205.367,205.8237,205.228,205.6847,8203.0
2025-01-10 10:35:00,207.14,207.2,206.84,206.96,7959.0,205.6648,205.7244,205.367,205.4861,7959.0
2025-01-10 10:40:00,206.96,206.99,206.65,206.98,23508.0,205.4861,205.5159,205.1783,205.506,23508.0
2025-01-10 10:45:00,206.84,207.18,206.84,206.98,9576.0,205.367,205.7046,205.367,205.506,9576.0
2025-01-10 10:50:00,206.96,207.11,206.78,206.81,16827.0,205.4861,205.6351,205.3074,205.3372,16827.0
2025-01-10 10:55:00,206.89,207.24,206.79,207.08,4297.0,205.4166,205.7641,205.3173,205.6053,4297.0
2025-01-10 11:00:00,207.16,207.23,206.92,207.07,9706.0,205.6847,205.7542,205.4464,205.5953,9706.0
2025-01-10 11:05:00,207.01,207.24,206.93,207.12,5705.0,205.5358,205.7641,205.4563,205.645,5705.0
2025-01-10 11:10:00,207.12,207.27,207.01,207.26,4329.0,205.645,205.7939,205.5358,205.784,4329.0
2025-01-10 11:15:00,207.21,207.27,207.0,207.12,5404.0,205.7343,205.7939,205.5258,205.645,5404.0
2025-01-10 11:20:00,207.23,207.31,207.2,207.3,5470.0,205.7542,205.8336,205.7244,205.8237,5470.0
2025-01-10 11:25:00,207.31,207.5,207.1,207.12,9807.0,205.8336,206.0223,205.6251,205.645,9807.0
2025-01-10 11:30:00,207.16,207.2,206.93,207.14,11624.0,205.6847,205.7244,205.4563,205.6648,11624.0
2025-01-10 11:35:00,207.2,207.59,207.16,207.59,25571.0,205.7244,206.1116,205.6847,206.1116,25571.0
2025-01-10 11:40:00,207.53,207.86,207.53,207.86,3114.0,206.0521,206.3797,206.0521,206.3797,3114.0
2025-01-10 11:45:00,207.83,207.88,207.62,207.79,5705.0,206.3499,206.3996,206.1414,206.3102,5705.0
2025-01-10 11:50:00,207.79,207.98,207.77,207.84,16926.0,206.3102,206.4989,206.2904,206.3599,16926.0
2025-01-10 11:55:00,207.84,207.92,207.55,207.76,13740.0,206.3599,206.4393,206.0719,206.2804,13740.0
2025-01-10 12:00:00,207.69,207.69,207.1,207.16,3656.0,206.2109,206.2109,205.6251,205.6847,3656.0
2025-01-10 12:05:00,207.1,207.16,206.95,207.0,9191.0,205.6251,205.6847,205.4762,205.5258,9191.0
2025-01-10 12:10:00,206.98,207.25,206.9,207.25,11293.0,205.506,205.7741,205.4265,205.7741,11293.0
2025-01-10 12:15:00,207.27,207.32,207.01,207.2,7078.0,205.7939,205.8436,205.5358,205.7244,7078.0
2025-01-10 12:20:00,207.23,207.33,206.96,207.05,6226.0,205.7542,205.8535,205.4861,205.5755,6226.0
2025-01-10 12:25:00,207.08,207.16,206.76,207.16,23367.0,205.6053,205.6847,205.2875,205.6847,23367.0
2025-01-10 12:30:00,207.14,207.2,206.93,207.06,5399.0,205.6648,205.7244,205.4563,205.5854,5399.0
2025-01-10 12:35:00,207.08,207.25,206.94,207.19,8377.0,205.6053,205.7741,205.4663,205.7145,8377.0
2025-01-10 12:40:00,207.14,207.31,206.99,207.02,6157.0,205.6648,205.8336,205.5159,205.5457,6157.0
2025-01-10 12:45:00,207.04,207.18,206.88,207.18,9537.0,205.5656,205.7046,205.4067,205.7046,9537.0
2025-01-10 12:50:00,207.19,207.2,206.84,207.14,9522.0,205.7145,205.7244,205.367,205.6648,9522.0
2025-01-10 12:55:00,207.21,207.38,207.12,207.38,7753.0,205.7343,205.9031,205.645,205.9031,7753.0
2025-01-10 13:00:00,207.31,207.51,207.19,207.29,13992.0,205.8336,206.0322,205.7145,205.8138,13992.0
2025-01-10 13:05:00,207.29,207.51,207.29,207.39,6321.0,205.8138,206.0322,205.8138,205.9131,6321.0
2025-01-10 13:10:00,207.39,207.45,207.19,207.19,6545.0,205.9131,205.9726,205.7145,205.7145,6545.0
2025-01-10 13:15:00,207.37,207.72,207.36,207.67,3572.0,205.8932,206.2407,205.8833,206.1911,3572.0
2025-01-10 13:20:00,207.67,207.8,207.62,207.74,8807.0,206.1911,206.3201,206.1414,206.2606,8807.0
2025-01-10 13:25:00,207.77,207.89,207.76,207.77,5654.0,206.2904,206.4095,206.2804,206.2904,5654.0
2025-01-10 13:30:00,207.79,207.8,207.44,207.56,9542.0,206.3102,206.3201,205.9627,206.0818,9542.0
2025-01-10 13:35:00,207.56,207.83,207.53,207.79,3402.0,206.0818,206.3499,206.0521,206.3102,3402.0
2025-01-10 13:40:00,207.79,207.88,207.73,207.84,6131.0,206.3102,206.3996,206.2506,206.3599,6131.0
2025-01-10 13:45:00,207.84,207.9,207.8,207.87,4369.0,206.3599,206.4194,206.3201,206.3896,4369.0
2025-01-10 13:50:00,207.87,208.0,207.77,208.0,9250.0,206.3896,206.5187,206.2904,206.5187,9250.0
2025-01-10 13:55:00,207.92,208.2,207.92,208.07,7951.0,206.4393,206.7173,206.4393,206.5882,7951.0
2025-01-10 14:00:00,208.05,208.06,207.77,207.83,6795.0,206.5684,206.5783,206.2904,206.3499,6795.0
2025-01-10 14:05:00,207.74,207.78,207.57,207.58,5503.0,206.2606,206.3003,206.0918,206.1017,5503.0
2025-01-10 14:10:00,207.49,207.69,207.48,207.63,5610.0,206.0123,206.2109,206.0024,206.1514,5610.0
2025-01-10 14:15:00,207.56,207.86,207.56,207.79,7679.0,206.0818,206.3797,206.0818,206.3102,7679.0
2025-01-10 14:20:00,207.77,207.83,207.53,207.63,7767.0,206.2904,206.3499,206.0521,206.1514,7767.0
2025-01-10 14:25:00,207.68,207.95,207.68,207.77,9731.0,206.201,206.4691,206.201,206.2904,9731.0
2025-01-10 14:30:00,207.75,207.94,207.57,207.6,6736.0,206.2705,206.4591,206.0918,206.1216,6736.0
2025-01-10 14:35:00,207.7,207.79,207.61,207.77,4610.0,206.2209,206.3102,206.1315,206.2904,4610.0
2025-01-10 14:40:00,207.7,207.87,207.59,207.64,7509.0,206.2209,206.3896,206.1116,206.1613,7509.0
2025-01-10 14:45:00,207.65,207.76,207.38,207.48,7807.0,206.1712,206.2804,205.9031,206.0024,7807.0
2025-01-10 14:50:00,207.51,207.56,207.4,207.51,5141.0,206.0322,206.0818,205.923,206.0322,5141.0
2025-01-10 14:55:00,207.51,207.76,207.44,207.68,10392.0,206.0322,206.2804,205.9627,206.201,10392.0
2025-01-10 15:00:00,207.74,207.74,207.37,207.64,7173.0,206.2606,206.2606,205.8932,206.1613,7173.0
2025-01-10 15:05:00,207.64,207.68,207.44,207.44,7315.0,206.1613,206.201,205.9627,205.9627,7315.0
2025-01-10 15:10:00,207.4,207.47,207.0,207.08,6923.0,205.923,205.9925,205.5258,205.6053,6923.0
2025-01-10 15:15:00,207.0,207.08,206.82,206.92,9938.0,205.5258,205.6053,205.3471,205.4464,9938.0
2025-01-10 15:20:00,206.88,207.13,206.88,207.02,9643.0,205.4067,205.6549,205.4067,205.5457,9643.0
2025-01-10 15:25:00,207.03,207.04,206.87,206.96,15673.0,205.5556,205.5656,205.3968,205.4861,15673.0
2025-01-10 15:30:00,206.96,207.09,206.81,206.91,22707.0,205.4861,205.6152,205.3372,205.4365,22707.0
2025-01-10 15:35:00,206.9,207.19,206.84,206.99,27214.0,205.4265,205.7145,205.367,205.5159,27214.0
2025-01-10 15:40:00,206.99,207.15,206.72,206.88,26942.0,205.5159,205.6748,205.2478,205.4067,26942.0
2025-01-10 15:45:00,206.91,207.09,206.81,207.0,28159.0,205.4365,205.6152,205.3372,205.5258,28159.0
2025-01-10 15:50:00,206.94,207.21,206.64,207.14,50561.0,205.4663,205.7343,205.1684,205.6648,50561.0
2025-01-10 15:55:00,207.1,207.42,206.97,207.17,172637.0,205.6251,205.9428,205.4961,205.6946,172637.0
2025-01-13 09:30:00,206.66,206.97,205.4,205.56,46968.0,205.1883,205.4961,203.9372,204.0961,46968.0
2025-01-13 09:35:00,205.68,205.78,205.0,205.78,16966.0,204.2152,204.3145,203.5401,204.3145,16966.0
2025-01-13 09:40:00,205.78,206.57,205.55,206.56,5147.0,204.3145,205.0989,204.0862,205.089,5147.0
2025-01-13 09:45:00,206.56,206.56,205.76,206.02,13438.0,205.089,205.089,204.2947,204.5528,13438.0
2025-01-13 09:50:00,205.94,205.98,205.51,205.69,6418.0,204.4734,204.5131,204.0464,204.2252,6418.0
2025-01-13 09:55:00,205.7,206.31,205.57,206.23,7260.0,204.2351,204.8408,204.106,204.7613,7260.0
2025-01-13 10:00:00,206.3,206.36,205.73,206.08,7334.0,204.8308,204.8904,204.2649,204.6124,7334.0
2025-01-13 10:05:00,206.08,206.25,205.9,206.11,7120.0,204.6124,204.7812,204.4337,204.6422,7120.0
2025-01-13 10:10:00,206.17,206.21,206.06,206.13,6630.0,204.7017,204.7415,204.5925,204.662,6630.0
2025-01-13 10:15:00,206.22,206.33,206.0,206.32,3118.0,204.7514,204.8606,204.533,204.8507,3118.0
2025-01-13 10:20:00,206.23,206.42,206.22,206.38,4772.0,204.7613,204.95,204.7514,204.9103,4772.0
2025-01-13 10:25:00,206.29,206.41,206.22,206.31,5221.0,204.8209,204.94,204.7514,204.8408,5221.0
2025-01-13 10:30:00,206.31,206.42,206.06,206.12,7406.0,204.8408,204.95,204.5925,204.6521,7406.0
2025-01-13 10:35:00,206.16,206.7,206.05,206.7,12196.0,204.6918,205.228,204.5826,205.228,12196.0
2025-01-13 10:40:00,206.47,206.73,206.4,206.72,3668.0,204.9996,205.2578,204.9301,205.2478,3668.0
2025-01-13 10:45:00,206.72,206.97,206.67,206.74,3864.0,205.2478,205.4961,205.1982,205.2677,3864.0
2025-01-13 10:50:00,206.74,206.9,206.66,206.9,3368.0,205.2677,205.4265,205.1883,205.4265,3368.0
2025-01-13 10:55:00,206.92,207.09,206.84,207.05,4668.0,205.4464,205.6152,205.367,205.5755,4668.0
2025-01-13 11:00:00,207.15,207.15,206.75,206.93,6704.0,205.6748,205.6748,205.2776,205.4563,6704.0
2025-01-13 11:05:00,206.89,206.91,206.79,206.84,5400.0,205.4166,205.4365,205.3173,205.367,5400.0
2025-01-13 11:10:00,206.83,206.83,206.68,206.79,5007.0,205.357,205.357,205.2081,205.3173,5007.0
2025-01-13 11:15:00,206.78,207.11,206.72,207.11,4961.0,205.3074,205.6351,205.2478,205.6351,4961.0
2025-01-13 11:20:00,207.06,207.38,206.95,207.38,5284.0,205.5854,205.9031,205.4762,205.9031,5284.0
2025-01-13 11:25:00,207.37,207.47,207.22,207.28,5884.0,205.8932,205.9925,205.7443,205.8038,5884.0
2025-01-13 11:30:00,207.19,207.22,206.94,207.08,7783.0,205.7145,205.7443,205.4663,205.6053,7783.0
2025-01-13 11:35:00,207.12,207.27,206.92,207.0,11311.0,205.645,205.7939,205.4464,205.5258,11311.0
2025-01-13 11:40:00,207.09,207.31,207.06,207.26,3169.0,205.6152,205.8336,205.5854,205.784,3169.0
2025-01-13 11:45:00,207.16,207.34,206.89,206.96,3299.0,205.6847,205.8634,205.4166,205.4861,3299.0
2025-01-13 11:50:00,206.93,206.95,206.81,206.81,1787.0,205.4563,205.4762,205.3372,205.3372,1787.0
2025-01-13 11:55:00,206.74,206.74,206.55,206.59,4461.0,205.2677,205.2677,205.079,205.1188,4461.0
2025-01-13 12:00:00,206.59,206.81,206.53,206.74,5157.0,205.1188,205.3372,205.0592,205.2677,5157.0
2025-01-13 12:05:00,206.7,206.85,206.66,206.8,1747.0,205.228,205.3769,205.1883,205.3273,1747.0
2025-01-13 12:10:00,206.75,206.9,206.72,206.76,1098.0,205.2776,205.4265,205.2478,205.2875,1098.0
2025-01-13 12:15:00,206.72,206.86,206.72,206.78,2896.0,205.2478,205.3868,205.2478,205.3074,2896.0
2025-01-13 12:20:00,206.78,206.85,206.66,206.66,3941.0,205.3074,205.3769,205.1883,205.1883,3941.0
2025-01-13 12:25:00,206.63,207.02,206.59,206.96,5639.0,205.1585,205.5457,205.1188,205.4861,5639.0
2025-01-13 12:30:00,206.86,206.93,206.63,206.63,2435.0,205.3868,205.4563,205.1585,205.1585,2435.0
2025-01-13 12:35:00,206.6,206.66,206.47,206.47,1119.0,205.1287,205.1883,204.9996,204.9996,1119.0
2025-01-13 12:40:00,206.48,206.64,206.46,206.59,2694.0,205.0095,205.1684,204.9897,205.1188,2694.0
2025-01-13 12:45:00,206.55,206.75,206.54,206.71,6704.0,205.079,205.2776,205.0691,205.2379,6704.0
2025-01-13 12:50:00,206.71,206.74,206.62,206.72,7878.0,205.2379,205.2677,205.1485,205.2478,7878.0
2025-01-13 12:55:00,206.72,207.18,206.71,207.13,5367.0,205.2478,205.7046,205.2379,205.6549,5367.0
2025-01-13 13:00:00,207.12,207.17,206.89,206.89,3669.0,205.645,205.6946,205.4166,205.4166,3669.0
2025-01-13 13:05:00,206.89,207.13,206.85,207.13,4151.0,205.4166,205.6549,205.3769,205.6549,4151.0
2025-01-13 13:10:00,207.09,207.16,206.89,206.89,1736.0,205.6152,205.6847,205.4166,205.4166,1736.0
2025-01-13 13:15:00,206.99,207.03,206.85,206.86,2338.0,205.5159,205.5556,205.3769,205.3868,2338.0
2025-01-13 13:20:00,206.87,206.92,206.74,206.86,6331.0,205.3968,205.4464,205.2677,205.3868,6331.0
2025-01-13 13:25:00,206.81,207.09,206.81,206.98,15141.0,205.3372,205.6152,205.3372,205.506,15141.0
2025-01-13 13:30:00,207.06,207.07,206.8,206.87,3110.0,205.5854,205.5953,205.3273,205.3968,3110.0
2025-01-13 13:35:00,206.83,207.0,206.78,207.0,5438.0,205.357,205.5258,205.3074,205.5258,5438.0
2025-01-13 13:40:00,207.03,207.07,206.84,206.92,4387.0,205.5556,205.5953,205.367,205.4464,4387.0
2025-01-13 13:45:00,206.88,207.13,206.81,207.01,4516.0,205.4067,205.6549,205.3372,205.5358,4516.0
2025-01-13 13:50:00,207.02,207.06,206.92,206.98,2099.0,205.5457,205.5854,205.4464,205.506,2099.0
2025-01-13 13:55:00,206.95,207.04,206.9,206.99,2771.0,205.4762,205.5656,205.4265,205.5159,2771.0
2025-01-13 14:00:00,206.95,206.96,206.63,206.66,3556.0,205.4762,205.4861,205.1585,205.1883,3556.0
2025-01-13 14:05:00,206.72,206.91,206.64,206.91,3872.0,205.2478,205.4365,205.1684,205.4365,3872.0
2025-01-13 14:10:00,206.91,206.98,206.85,206.85,2340.0,205.4365,205.506,205.3769,205.3769,2340.0
2025-01-13 14:15:00,206.92,207.04,206.85,207.02,10763.0,205.4464,205.5656,205.3769,205.5457,10763.0
2025-01-13 14:20:00,207.03,207.08,206.88,207.03,7539.0,205.5556,205.6053,205.4067,205.5556,7539.0
2025-01-13 14:25:00,207.02,207.17,206.96,207.11,5120.0,205.5457,205.6946,205.4861,205.6351,5120.0
2025-01-13 14:30:00,207.16,207.16,207.03,207.07,5894.0,205.6847,205.6847,205.5556,205.5953,5894.0
2025-01-13 14:35:00,207.12,207.21,207.02,207.04,3697.0,205.645,205.7343,205.5457,205.5656,3697.0
2025-01-13 14:40:00,207.07,207.18,207.07,207.08,6796.0,205.5953,205.7046,205.5953,205.6053,6796.0
2025-01-13 14:45:00,207.07,207.07,206.83,206.89,3718.0,205.5953,205.5953,205.357,205.4166,3718.0
2025-01-13 14:50:00,206.83,207.01,206.82,206.99,5507.0,205.357,205.5358,205.3471,205.5159,5507.0
2025-01-13 14:55:00,206.99,207.03,206.88,206.94,3534.0,205.5159,205.5556,205.4067,205.4663,3534.0
2025-01-13 15:00:00,206.84,206.92,206.72,206.88,9267.0,205.367,205.4464,205.2478,205.4067,9267.0
2025-01-13 15:05:00,206.92,207.15,206.89,207.07,6501.0,205.4464,205.6748,205.4166,205.5953,6501.0
2025-01-13 15:10:00,207.07,207.16,206.99,207.04,5576.0,205.5953,205.6847,205.5159,205.5656,5576.0
2025-01-13 15:15:00,206.99,207.1,206.99,207.09,14377.0,205.5159,205.6251,205.5159,205.6152,14377.0
2025-01-13 15:20:00,207.12,207.25,207.03,207.06,8608.0,205.645,205.7741,205.5556,205.5854,8608.0
2025-01-13 15:25:00,207.14,207.15,207.0,207.05,6805.0,205.6648,205.6748,205.5258,205.5755,6805.0
2025-01-13 15:30:00,207.01,207.07,206.86,207.0,16693.0,205.5358,205.5953,205.3868,205.5258,16693.0
2025-01-13 15:35:00,206.94,207.04,206.78,206.96,16298.0,205.4663,205.5656,205.3074,205.4861,16298.0
2025-01-13 15:40:00,206.96,206.99,206.72,206.76,9482.0,205.4861,205.5159,205.2478,205.2875,9482.0
2025-01-13 15:45:00,206.72,206.97,206.65,206.92,17422.0,205.2478,205.4961,205.1783,205.4464,17422.0
2025-01-13 15:50:00,206.99,207.32,206.97,207.15,30525.0,205.5159,205.8436,205.4961,205.6748,30525.0
2025-01-13 15:55:00,207.13,207.56,207.06,207.53,103338.0,205.6549,206.0818,205.5854,206.0521,103338.0
2025-01-14 09:30:00,206.81,207.72,205.5,205.87,55733.0,205.3372,206.2407,204.0365,204.4039,55733.0
2025-01-14 09:35:00,205.59,206.18,205.37,205.37,21236.0,204.1259,204.7117,203.9074,203.9074,21236.0
2025-01-14 09:40:00,205.44,206.03,205.1,206.0,29466.0,203.9769,204.5627,203.6394,204.533,29466.0
2025-01-14 09:45:00,206.14,206.48,205.82,206.06,14068.0,204.672,205.0095,204.3542,204.5925,14068.0
2025-01-14 09:50:00,206.06,206.68,206.02,206.52,18165.0,204.5925,205.2081,204.5528,205.0493,18165.0
2025-01-14 09:55:00,206.4,206.46,206.21,206.3,6551.0,204.9301,204.9897,204.7415,204.8308,6551.0
2025-01-14 10:00:00,206.21,206.61,206.21,206.45,5431.0,204.7415,205.1386,204.7415,204.9798,5431.0
2025-01-14 10:05:00,206.45,206.81,206.32,206.32,7963.0,204.9798,205.3372,204.8507,204.8507,7963.0
2025-01-14 10:10:00,206.22,206.38,205.87,205.96,3292.0,204.7514,204.9103,204.4039,204.4932,3292.0
2025-01-14 10:15:00,205.97,206.23,205.93,206.15,2584.0,204.5032,204.7613,204.4635,204.6819,2584.0
2025-01-14 10:20:00,206.15,206.3,206.03,206.3,4441.0,204.6819,204.8308,204.5627,204.8308,4441.0
2025-01-14 10:25:00,206.06,206.29,206.05,206.2,3784.0,204.5925,204.8209,204.5826,204.7315,3784.0
2025-01-14 10:30:00,206.15,206.32,206.15,206.16,4443.0,204.6819,204.8507,204.6819,204.6918,4443.0
2025-01-14 10:35:00,206.24,206.25,206.17,206.25,3932.0,204.7712,204.7812,204.7017,204.7812,3932.0
2025-01-14 10:40:00,206.19,206.52,206.14,206.42,11710.0,204.7216,205.0493,204.672,204.95,11710.0
2025-01-14 10:45:00,206.36,206.57,206.34,206.5,7524.0,204.8904,205.0989,204.8705,205.0294,7524.0
2025-01-14 10:50:00,206.56,206.71,206.38,206.71,5429.0,205.089,205.2379,204.9103,205.2379,5429.0
2025-01-14 10:55:00,206.71,206.86,206.7,206.71,5889.0,205.2379,205.3868,205.228,205.2379,5889.0
2025-01-14 11:00:00,206.68,206.68,206.17,206.36,7803.0,205.2081,205.2081,204.7017,204.8904,7803.0
2025-01-14 11:05:00,206.36,206.63,206.29,206.51,5700.0,204.8904,205.1585,204.8209,205.0393,5700.0
2025-01-14 11:10:00,206.51,206.62,206.35,206.42,2968.0,205.0393,205.1485,204.8805,204.95,2968.0
2025-01-14 11:15:00,206.55,206.55,206.25,206.26,4738.0,205.079,205.079,204.7812,204.7911,4738.0
2025-01-14 11:20:00,206.33,206.34,206.13,206.13,3117.0,204.8606,204.8705,204.662,204.662,3117.0
2025-01-14 11:25:00,206.13,206.34,206.12,206.18,10755.0,204.662,204.8705,204.6521,204.7117,10755.0
2025-01-14 11:30:00,206.11,206.24,205.8,206.07,12177.0,204.6422,204.7712,204.3344,204.6025,12177.0
2025-01-14 11:35:00,206.06,206.13,205.79,205.88,5458.0,204.5925,204.662,204.3245,204.4138,5458.0
2025-01-14 11:40:00,205.95,206.01,205.87,205.92,3491.0,204.4833,204.5429,204.4039,204.4535,3491.0
2025-01-14 11:45:00,205.95,205.95,205.55,205.7,3737.0,204.4833,204.4833,204.0862,204.2351,3737.0
2025-01-14 11:50:00,205.65,205.8,205.63,205.73,4132.0,204.1855,204.3344,204.1656,204.2649,4132.0
2025-01-14 11:55:00,205.75,205.8,205.51,205.58,4393.0,204.2847,204.3344,204.0464,204.116,4393.0
2025-01-14 12:00:00,205.5,205.58,205.38,205.47,6331.0,204.0365,204.116,203.9174,204.0067,6331.0
2025-01-14 12:05:00,205.46,205.67,205.4,205.6,3255.0,203.9968,204.2053,203.9372,204.1358,3255.0
2025-01-14 12:10:00,205.71,205.93,205.63,205.84,3536.0,204.245,204.4635,204.1656,204.3741,3536.0
2025-01-14 12:15:00,205.84,206.07,205.82,205.89,2658.0,204.3741,204.6025,204.3542,204.4237,2658.0
2025-01-14 12:20:00,205.96,205.96,205.72,205.87,1202.0,204.4932,204.4932,204.255,204.4039,1202.0
2025-01-14 12:25:00,205.89,206.11,205.85,206.02,3563.0,204.4237,204.6422,204.384,204.5528,3563.0
2025-01-14 12:30:00,206.04,206.04,205.52,205.73,8821.0,204.5727,204.5727,204.0564,204.2649,8821.0
2025-01-14 12:35:00,205.7,205.85,205.57,205.78,3019.0,204.2351,204.384,204.106,204.3145,3019.0
2025-01-14 12:40:00,205.83,205.99,205.78,205.99,2031.0,204.3642,204.523,204.3145,204.523,2031.0
2025-01-14 12:45:00,205.91,206.2,205.91,206.08,3078.0,204.4436,204.7315,204.4436,204.6124,3078.0
2025-01-14 12:50:00,206.1,206.26,206.06,206.19,2134.0,204.6322,204.7911,204.5925,204.7216,2134.0
2025-01-14 12:55:00,206.12,206.15,205.99,206.06,2643.0,204.6521,204.6819,204.523,204.5925,2643.0
2025-01-14 13:00:00,206.06,206.25,206.01,206.25,3844.0,204.5925,204.7812,204.5429,204.7812,3844.0
2025-01-14 13:05:00,206.27,206.28,206.1,206.25,2965.0,204.801,204.811,204.6322,204.7812,2965.0
2025-01-14 13:10:00,206.34,206.35,206.13,206.14,3411.0,204.8705,204.8805,204.662,204.672,3411.0
2025-01-14 13:15:00,206.2,206.4,206.14,206.28,12054.0,204.7315,204.9301,204.672,204.811,12054.0
2025-01-14 13:20:00,206.39,206.72,206.38,206.65,20394.0,204.9202,205.2478,204.9103,205.1783,20394.0
2025-01-14 13:25:00,206.72,206.78,206.51,206.51,28613.0,205.2478,205.3074,205.0393,205.0393,28613.0
2025-01-14 13:30:00,206.43,206.69,206.37,206.59,6448.0,204.9599,205.218,204.9003,205.1188,6448.0
2025-01-14 13:35:00,206.65,206.77,206.61,206.71,1760.0,205.1783,205.2975,205.1386,205.2379,1760.0
2025-01-14 13:40:00,206.52,206.86,206.52,206.73,3589.0,205.0493,205.3868,205.0493,205.2578,3589.0
2025-01-14 13:45:00,206.84,207.0,206.74,206.96,2747.0,205.367,205.5258,205.2677,205.4861,2747.0
2025-01-14 13:50:00,206.93,206.99,206.9,206.95,2334.0,205.4563,205.5159,205.4265,205.4762,2334.0
2025-01-14 13:55:00,206.94,207.02,206.84,206.84,2644.0,205.4663,205.5457,205.367,205.367,2644.0
2025-01-14 14:00:00,206.86,206.86,206.56,206.64,7773.0,205.3868,205.3868,205.089,205.1684,7773.0
2025-01-14 14:05:00,206.7,206.9,206.61,206.85,8374.0,205.228,205.4265,205.1386,205.3769,8374.0
2025-01-14 14:10:00,206.9,206.98,206.75,206.78,4077.0,205.4265,205.506,205.2776,205.3074,4077.0
2025-01-14 14:15:00,206.8,207.14,206.8,207.07,9379.0,205.3273,205.6648,205.3273,205.5953,9379.0
2025-01-14 14:20:00,207.16,207.16,206.96,206.96,2898.0,205.6847,205.6847,205.4861,205.4861,2898.0
2025-01-14 14:25:00,207.09,207.2,206.96,207.0,5926.0,205.6152,205.7244,205.4861,205.5258,5926.0
2025-01-14 14:30:00,206.95,207.47,206.95,207.42,6292.0,205.4762,205.9925,205.4762,205.9428,6292.0
2025-01-14 14:35:00,207.45,207.5,207.33,207.42,4022.0,205.9726,206.0223,205.8535,205.9428,4022.0
2025-01-14 14:40:00,207.5,207.5,207.34,207.38,7609.0,206.0223,206.0223,205.8634,205.9031,7609.0
2025-01-14 14:45:00,207.38,207.42,207.15,207.16,8286.0,205.9031,205.9428,205.6748,205.6847,8286.0
2025-01-14 14:50:00,207.11,207.16,206.9,206.9,6719.0,205.6351,205.6847,205.4265,205.4265,6719.0
2025-01-14 14:55:00,206.91,206.94,206.67,206.72,2629.0,205.4365,205.4663,205.1982,205.2478,2629.0
2025-01-14 15:00:00,206.78,206.79,206.36,206.36,2445.0,205.3074,205.3173,204.8904,204.8904,2445.0
2025-01-14 15:05:00,206.48,206.49,206.21,206.21,9579.0,205.0095,205.0195,204.7415,204.7415,9579.0
2025-01-14 15:10:00,206.28,206.57,206.28,206.42,7121.0,204.811,205.0989,204.811,204.95,7121.0
2025-01-14 15:15:00,206.53,206.56,206.4,206.55,2218.0,205.0592,205.089,204.9301,205.079,2218.0
2025-01-14 15:20:00,206.59,206.76,206.49,206.76,8778.0,205.1188,205.2875,205.0195,205.2875,8778.0
2025-01-14 15:25:00,206.74,206.84,206.64,206.84,7696.0,205.2677,205.367,205.1684,205.367,7696.0
2025-01-14 15:30:00,206.84,206.89,206.65,206.79,15126.0,205.367,205.4166,205.1783,205.3173,15126.0
2025-01-14 15:35:00,206.85,207.01,206.8,206.96,6239.0,205.3769,205.5358,205.3273,205.4861,6239.0
2025-01-14 15:40:00,206.93,207.0,206.81,206.92,8144.0,205.4563,205.5258,205.3372,205.4464,8144.0
2025-01-14 15:45:00,206.87,207.16,206.87,207.04,10950.0,205.3968,205.6847,205.3968,205.5656,10950.0
2025-01-14 15:50:00,207.13,207.34,207.08,207.08,18686.0,205.6549,205.8634,205.6053,205.6053,18686.0
2025-01-14 15:55:00,207.12,207.17,206.86,207.17,97277.0,205.645,205.6946,205.3868,205.6946,97277.0
2025-01-15 09:30:00,208.57,208.98,207.56,208.0,54335.0,207.0847,207.4917,206.0818,206.5187,54335.0
2025-01-15 09:35:00,207.96,208.48,207.62,207.76,26305.0,206.479,206.9953,206.1414,206.2804,26305.0
2025-01-15 09:40:00,207.76,208.12,207.67,207.95,9586.0,206.2804,206.6379,206.1911,206.4691,9586.0
2025-01-15 09:45:00,208.03,208.29,207.88,208.26,8109.0,206.5485,206.8067,206.3996,206.7769,8109.0
2025-01-15 09:50:00,208.1,208.22,207.74,207.93,17497.0,206.618,206.7371,206.2606,206.4492,17497.0
2025-01-15 09:55:00,208.17,208.39,207.96,208.19,8779.0,206.6875,206.9059,206.479,206.7074,8779.0
2025-01-15 10:00:00,208.16,208.16,207.89,208.01,9288.0,206.6776,206.6776,206.4095,206.5286,9288.0
2025-01-15 10:05:00,208.01,208.01,207.46,207.5,5375.0,206.5286,206.5286,205.9826,206.0223,5375.0
2025-01-15 10:10:00,207.64,207.89,207.3,207.84,7210.0,206.1613,206.4095,205.8237,206.3599,7210.0
2025-01-15 10:15:00,207.92,207.93,207.62,207.72,5680.0,206.4393,206.4492,206.1414,206.2407,5680.0
2025-01-15 10:20:00,207.55,207.85,207.43,207.77,19815.0,206.0719,206.3698,205.9528,206.2904,19815.0
2025-01-15 10:25:00,207.7,207.91,207.59,207.63,5872.0,206.2209,206.4294,206.1116,206.1514,5872.0
2025-01-15 10:30:00,207.67,207.86,207.67,207.78,5253.0,206.1911,206.3797,206.1911,206.3003,5253.0
2025-01-15 10:35:00,207.77,207.77,207.51,207.51,3494.0,206.2904,206.2904,206.0322,206.0322,3494.0
2025-01-15 10:40:00,207.41,207.57,207.29,207.29,2355.0,205.9329,206.0918,205.8138,205.8138,2355.0
2025-01-15 10:45:00,207.29,207.56,207.28,207.37,5476.0,205.8138,206.0818,205.8038,205.8932,5476.0
2025-01-15 10:50:00,207.21,207.47,207.2,207.47,8707.0,205.7343,205.9925,205.7244,205.9925,8707.0
2025-01-15 10:55:00,207.38,207.6,207.32,207.51,7714.0,205.9031,206.1216,205.8436,206.0322,7714.0
2025-01-15 11:00:00,207.6,207.6,207.22,207.35,8803.0,206.1216,206.1216,205.7443,205.8733,8803.0
2025-01-15 11:05:00,207.42,207.51,207.29,207.34,8718.0,205.9428,206.0322,205.8138,205.8634,8718.0
2025-01-15 11:10:00,207.43,207.48,207.27,207.41,28645.0,205.9528,206.0024,205.7939,205.9329,28645.0
2025-01-15 11:15:00,207.48,207.66,207.38,207.46,7017.0,206.0024,206.1811,205.9031,205.9826,7017.0
2025-01-15 11:20:00,207.47,207.57,207.32,207.41,8289.0,205.9925,206.0918,205.8436,205.9329,8289.0
2025-01-15 11:25:00,207.38,207.54,207.34,207.4,5976.0,205.9031,206.062,205.8634,205.923,5976.0
2025-01-15 11:30:00,207.45,207.45,207.01,207.06,9957.0,205.9726,205.9726,205.5358,205.5854,9957.0
2025-01-15 11:35:00,207.1,207.25,207.01,207.01,5328.0,205.6251,205.7741,205.5358,205.5358,5328.0
2025-01-15 11:40:00,207.12,207.16,206.95,207.04,6761.0,205.645,205.6847,205.4762,205.5656,6761.0
2025-01-15 11:45:00,206.99,207.04,206.63,206.83,10565.0,205.5159,205.5656,205.1585,205.357,10565.0
2025-01-15 11:50:00,206.73,206.78,206.63,206.63,1651.0,205.2578,205.3074,205.1585,205.1585,1651.0
2025-01-15 11:55:00,206.7,206.9,206.57,206.83,2668.0,205.228,205.4265,205.0989,205.357,2668.0
2025-01-15 12:00:00,206.81,207.07,206.76,207.01,14606.0,205.3372,205.5953,205.2875,205.5358,14606.0
2025-01-15 12:05:00,207.02,207.22,206.97,207.22,3315.0,205.5457,205.7443,205.4961,205.7443,3315.0
2025-01-15 12:10:00,207.23,207.51,207.18,207.46,5797.0,205.7542,206.0322,205.7046,205.9826,5797.0
2025-01-15 12:15:00,207.4,207.67,207.29,207.54,5562.0,205.923,206.1911,205.8138,206.062,5562.0
2025-01-15 12:20:00,207.47,207.54,207.17,207.28,3025.0,205.9925,206.062,205.6946,205.8038,3025.0
2025-01-15 12:25:00,207.28,207.74,207.27,207.74,7150.0,205.8038,206.2606,205.7939,206.2606,7150.0
2025-01-15 12:30:00,207.61,207.61,207.36,207.37,4316.0,206.1315,206.1315,205.8833,205.8932,4316.0
2025-01-15 12:35:00,207.45,207.51,207.21,207.37,3736.0,205.9726,206.0322,205.7343,205.8932,3736.0
2025-01-15 12:40:00,207.38,207.66,207.32,207.62,12429.0,205.9031,206.1811,205.8436,206.1414,12429.0
2025-01-15 12:45:00,207.61,207.7,207.46,207.49,3224.0,206.1315,206.2209,205.9826,206.0123,3224.0
2025-01-15 12:50:00,207.47,207.47,207.3,207.41,6908.0,205.9925,205.9925,205.8237,205.9329,6908.0
2025-01-15 12:55:00,207.4,207.54,207.3,207.34,4977.0,205.923,206.062,205.8237,205.8634,4977.0
2025-01-15 13:00:00,207.4,207.67,207.39,207.66,10589.0,205.923,206.1911,205.9131,206.1811,10589.0
2025-01-15 13:05:00,207.75,207.75,207.36,207.52,2885.0,206.2705,206.2705,205.8833,206.0421,2885.0
2025-01-15 13:10:00,207.48,207.6,207.44,207.52,4194.0,206.0024,206.1216,205.9627,206.0421,4194.0
2025-01-15 13:15:00,207.53,207.61,207.45,207.53,5608.0,206.0521,206.1315,205.9726,206.0521,5608.0
2025-01-15 13:20:00,207.53,207.71,207.48,207.56,7228.0,206.0521,206.2308,206.0024,206.0818,7228.0
2025-01-15 13:25:00,207.48,207.65,207.46,207.53,6525.0,206.0024,206.1712,205.9826,206.0521,6525.0
2025-01-15 13:30:00,207.6,207.75,207.6,207.61,8837.0,206.1216,206.2705,206.1216,206.1315,8837.0
2025-01-15 13:35:00,207.63,207.82,207.6,207.77,6896.0,206.1514,206.34,206.1216,206.2904,6896.0
2025-01-15 13:40:00,207.77,207.87,207.76,207.81,5134.0,206.2904,206.3896,206.2804,206.3301,5134.0
2025-01-15 13:45:00,207.81,207.88,207.75,207.84,9189.0,206.3301,206.3996,206.2705,206.3599,9189.0
2025-01-15 13:50:00,207.83,207.88,207.66,207.69,5792.0,206.3499,206.3996,206.1811,206.2109,5792.0
2025-01-15 13:55:00,207.8,207.8,207.66,207.68,3385.0,206.3201,206.3201,206.1811,206.201,3385.0
2025-01-15 14:00:00,207.66,207.8,207.56,207.66,9003.0,206.1811,206.3201,206.0818,206.1811,9003.0
2025-01-15 14:05:00,207.67,207.92,207.66,207.74,5717.0,206.1911,206.4393,206.1811,206.2606,5717.0
2025-01-15 14:10:00,207.71,207.89,207.58,207.87,7796.0,206.2308,206.4095,206.1017,206.3896,7796.0
2025-01-15 14:15:00,207.87,208.01,207.87,207.93,7146.0,206.3896,206.5286,206.3896,206.4492,7146.0
2025-01-15 14:20:00,207.93,207.96,207.76,207.76,3235.0,206.4492,206.479,206.2804,206.2804,3235.0
2025-01-15 14:25:00,207.76,207.93,207.61,207.85,4719.0,206.2804,206.4492,206.1315,206.3698,4719.0
2025-01-15 14:30:00,207.91,208.08,207.91,207.91,2583.0,206.4294,206.5981,206.4294,206.4294,2583.0
2025-01-15 14:35:00,207.92,208.14,207.88,208.01,8127.0,206.4393,206.6577,206.3996,206.5286,8127.0
2025-01-15 14:40:00,208.01,208.03,207.88,207.88,2340.0,206.5286,206.5485,206.3996,206.3996,2340.0
2025-01-15 14:45:00,207.99,208.05,207.89,208.0,10167.0,206.5088,206.5684,206.4095,206.5187,10167.0
2025-01-15 14:50:00,207.95,208.09,207.95,207.98,6257.0,206.4691,206.6081,206.4691,206.4989,6257.0
2025-01-15 14:55:00,208.02,208.09,207.92,208.09,3416.0,206.5386,206.6081,206.4393,206.6081,3416.0
2025-01-15 15:00:00,207.96,208.01,207.94,208.01,4047.0,206.479,206.5286,206.4591,206.5286,4047.0
2025-01-15 15:05:00,207.98,208.06,207.89,207.92,3478.0,206.4989,206.5783,206.4095,206.4393,3478.0
2025-01-15 15:10:00,207.93,208.01,207.85,207.86,7200.0,206.4492,206.5286,206.3698,206.3797,7200.0
2025-01-15 15:15:00,207.86,207.96,207.8,207.84,7412.0,206.3797,206.479,206.3201,206.3599,7412.0
2025-01-15 15:20:00,207.81,208.03,207.75,207.97,24753.0,206.3301,206.5485,206.2705,206.4889,24753.0
2025-01-15 15:25:00,208.0,208.08,207.91,208.01,27118.0,206.5187,206.5981,206.4294,206.5286,27118.0
2025-01-15 15:30:00,207.95,208.1,207.94,208.05,10846.0,206.4691,206.618,206.4591,206.5684,10846.0
2025-01-15 15:35:00,208.08,208.1,207.95,208.05,18583.0,206.5981,206.618,206.4691,206.5684,18583.0
2025-01-15 15:40:00,208.03,208.25,207.95,208.19,22909.0,206.5485,206.7669,206.4691,206.7074,22909.0
2025-01-15 15:45:00,208.21,208.47,208.14,208.3,17918.0,206.7272,206.9854,206.6577,206.8166,17918.0
2025-01-15 15:50:00,208.36,208.69,208.33,208.33,25640.0,206.8762,207.2038,206.8464,206.8464,25640.0
2025-01-15 15:55:00,208.34,208.49,207.94,207.99,184972.0,206.8563,207.0052,206.4591,206.5088,184972.0
2025-01-16 09:30:00,207.81,208.42,207.72,208.09,30552.0,206.3301,206.9357,206.2407,206.6081,30552.0
2025-01-16 09:35:00,208.09,208.52,207.7,208.52,7351.0,206.6081,207.035,206.2209,207.035,7351.0
2025-01-16 09:40:00,208.51,208.53,208.11,208.13,13364.0,207.0251,207.0449,206.6279,206.6478,13364.0
2025-01-16 09:45:00,208.18,208.49,208.14,208.14,1971.0,206.6974,207.0052,206.6577,206.6577,1971.0
2025-01-16 09:50:00,208.13,208.27,208.02,208.18,7250.0,206.6478,206.7868,206.5386,206.6974,7250.0
2025-01-16 09:55:00,208.3,208.53,208.13,208.5,6478.0,206.8166,207.0449,206.6478,207.0152,6478.0
2025-01-16 10:00:00,208.53,208.6,208.19,208.32,3512.0,207.0449,207.1144,206.7074,206.8364,3512.0
2025-01-16 10:05:00,208.36,208.7,208.36,208.57,3874.0,206.8762,207.2137,206.8762,207.0847,3874.0
2025-01-16 10:10:00,208.58,209.15,208.58,209.12,11571.0,207.0946,207.6605,207.0946,207.6307,11571.0
2025-01-16 10:15:00,209.17,209.19,209.03,209.15,6626.0,207.6804,207.7002,207.5414,207.6605,6626.0
2025-01-16 10:20:00,209.05,209.13,208.79,208.89,12807.0,207.5612,207.6407,207.3031,207.4024,12807.0
2025-01-16 10:25:00,208.81,209.15,208.77,209.12,12630.0,207.3229,207.6605,207.2832,207.6307,12630.0
2025-01-16 10:30:00,209.13,209.59,209.12,209.45,8062.0,207.6407,208.0974,207.6307,207.9584,8062.0
2025-01-16 10:35:00,209.45,209.54,209.31,209.46,6963.0,207.9584,208.0477,207.8194,207.9683,6963.0
2025-01-16 10:40:00,209.5,209.79,209.33,209.72,5815.0,208.008,208.296,207.8392,208.2265,5815.0
2025-01-16 10:45:00,209.77,210.19,209.74,210.11,8511.0,208.2761,208.6931,208.2463,208.6137,8511.0
2025-01-16 10:50:00,210.11,210.11,209.94,210.04,6240.0,208.6137,208.6137,208.4449,208.5442,6240.0
2025-01-16 10:55:00,209.96,210.07,209.72,209.93,12147.0,208.4648,208.574,208.2265,208.435,12147.0
2025-01-16 11:00:00,209.88,210.02,209.86,210.0,11386.0,208.3853,208.5243,208.3655,208.5045,11386.0
2025-01-16 11:05:00,209.98,209.98,209.76,209.8,10609.0,208.4846,208.4846,208.2662,208.3059,10609.0
2025-01-16 11:10:00,209.81,209.89,209.61,209.61,7781.0,208.3158,208.3953,208.1173,208.1173,7781.0
2025-01-16 11:15:00,209.61,209.85,209.53,209.75,16025.0,208.1173,208.3555,208.0378,208.2563,16025.0
2025-01-16 11:20:00,209.75,210.07,209.67,210.06,6828.0,208.2563,208.574,208.1768,208.564,6828.0
2025-01-16 11:25:00,210.03,210.19,210.03,210.1,14756.0,208.5343,208.6931,208.5343,208.6038,14756.0
2025-01-16 11:30:00,210.14,210.41,210.0,210.41,32142.0,208.6435,208.9116,208.5045,208.9116,32142.0
2025-01-16 11:35:00,210.35,210.39,210.26,210.35,2765.0,208.852,208.8917,208.7626,208.852,2765.0
2025-01-16 11:40:00,210.32,210.41,210.26,210.31,2476.0,208.8222,208.9116,208.7626,208.8123,2476.0
2025-01-16 11:45:00,210.34,210.59,210.26,210.58,4206.0,208.8421,209.0903,208.7626,209.0803,4206.0
2025-01-16 11:50:00,210.6,210.71,210.52,210.66,3632.0,209.1002,209.2094,209.0208,209.1598,3632.0
2025-01-16 11:55:00,210.65,210.85,210.65,210.84,3052.0,209.1498,209.3484,209.1498,209.3385,3052.0
2025-01-16 12:00:00,210.89,211.36,210.89,211.34,18774.0,209.3881,209.8548,209.3881,209.8349,18774.0
2025-01-16 12:05:00,211.3,211.32,211.08,211.3,10335.0,209.7952,209.8151,209.5768,209.7952,10335.0
2025-01-16 12:10:00,211.33,211.34,211.04,211.06,6335.0,209.825,209.8349,209.5371,209.5569,6335.0
2025-01-16 12:15:00,211.15,211.15,210.81,210.9,7837.0,209.6463,209.6463,209.3087,209.3981,7837.0
2025-01-16 12:20:00,211.0,211.0,210.65,210.72,2648.0,209.4974,209.4974,209.1498,209.2193,2648.0
2025-01-16 12:25:00,210.79,210.94,210.7,210.84,2900.0,209.2888,209.4378,209.1995,209.3385,2900.0
2025-01-16 12:30:00,210.83,210.95,210.77,210.8,2373.0,209.3286,209.4477,209.269,209.2988,2373.0
2025-01-16 12:35:00,211.0,211.0,210.58,210.73,5946.0,209.4974,209.4974,209.0803,209.2293,5946.0
2025-01-16 12:40:00,210.76,210.78,210.73,210.75,2578.0,209.2591,209.2789,209.2293,209.2491,2578.0
2025-01-16 12:45:00,210.66,210.8,210.66,210.76,2100.0,209.1598,209.2988,209.1598,209.2591,2100.0
2025-01-16 12:50:00,210.68,210.74,210.46,210.52,3730.0,209.1796,209.2392,208.9612,209.0208,3730.0
2025-01-16 12:55:00,210.52,210.59,210.38,210.52,4012.0,209.0208,209.0903,208.8818,209.0208,4012.0
2025-01-16 13:00:00,210.52,210.65,210.49,210.59,3352.0,209.0208,209.1498,208.991,209.0903,3352.0
2025-01-16 13:05:00,210.68,210.77,210.53,210.54,1697.0,209.1796,209.269,209.0307,209.0406,1697.0
2025-01-16 13:10:00,210.64,210.66,210.48,210.51,7038.0,209.1399,209.1598,208.9811,209.0108,7038.0
2025-01-16 13:15:00,210.51,210.52,210.42,210.45,2377.0,209.0108,209.0208,208.9215,208.9513,2377.0
2025-01-16 13:20:00,210.49,210.57,210.49,210.53,4891.0,208.991,209.0704,208.991,209.0307,4891.0
2025-01-16 13:25:00,210.54,210.83,210.41,210.57,41681.0,209.0406,209.3286,208.9116,209.0704,41681.0
2025-01-16 13:30:00,210.43,210.5,210.34,210.47,8338.0,208.9314,209.0009,208.8421,208.9711,8338.0
2025-01-16 13:35:00,210.47,210.6,210.33,210.34,52406.0,208.9711,209.1002,208.8321,208.8421,52406.0
2025-01-16 13:40:00,210.4,210.63,210.35,210.6,4553.0,208.9016,209.13,208.852,209.1002,4553.0
2025-01-16 13:45:00,210.51,210.58,210.31,210.37,4472.0,209.0108,209.0803,208.8123,208.8718,4472.0
2025-01-16 13:50:00,210.4,210.48,210.31,210.36,6344.0,208.9016,208.9811,208.8123,208.8619,6344.0
2025-01-16 13:55:00,210.4,210.4,210.03,210.03,4959.0,208.9016,208.9016,208.5343,208.5343,4959.0
2025-01-16 14:00:00,210.09,210.09,209.85,209.93,6571.0,208.5938,208.5938,208.3555,208.435,6571.0
2025-01-16 14:05:00,209.93,210.1,209.9,210.1,4338.0,208.435,208.6038,208.4052,208.6038,4338.0
2025-01-16 14:10:00,210.05,210.14,209.98,210.1,3077.0,208.5541,208.6435,208.4846,208.6038,3077.0
2025-01-16 14:15:00,210.11,210.23,210.08,210.2,10145.0,208.6137,208.7328,208.5839,208.703,10145.0
2025-01-16 14:20:00,210.16,210.43,210.15,210.39,5534.0,208.6633,208.9314,208.6534,208.8917,5534.0
2025-01-16 14:25:00,210.4,210.61,210.26,210.52,18009.0,208.9016,209.1101,208.7626,209.0208,18009.0
2025-01-16 14:30:00,210.52,210.64,210.5,210.64,2387.0,209.0208,209.1399,209.0009,209.1399,2387.0
2025-01-16 14:35:00,210.59,210.79,210.55,210.73,5040.0,209.0903,209.2888,209.0506,209.2293,5040.0
2025-01-16 14:40:00,210.73,210.81,210.41,210.42,5929.0,209.2293,209.3087,208.9116,208.9215,5929.0
2025-01-16 14:45:00,210.4,210.49,210.32,210.32,4894.0,208.9016,208.991,208.8222,208.8222,4894.0
2025-01-16 14:50:00,210.27,210.33,210.17,210.32,5140.0,208.7725,208.8321,208.6733,208.8222,5140.0
2025-01-16 14:55:00,210.34,210.47,210.25,210.25,5309.0,208.8421,208.9711,208.7527,208.7527,5309.0
2025-01-16 15:00:00,210.29,210.47,210.17,210.43,4218.0,208.7924,208.9711,208.6733,208.9314,4218.0
2025-01-16 15:05:00,210.45,210.48,210.4,210.43,2399.0,208.9513,208.9811,208.9016,208.9314,2399.0
2025-01-16 15:10:00,210.43,210.54,210.41,210.5,3152.0,208.9314,209.0406,208.9116,209.0009,3152.0
2025-01-16 15:15:00,210.47,210.5,210.4,210.46,4613.0,208.9711,209.0009,208.9016,208.9612,4613.0
2025-01-16 15:20:00,210.43,210.72,210.29,210.68,15779.0,208.9314,209.2193,208.7924,209.1796,15779.0
2025-01-16 15:25:00,210.66,210.72,210.53,210.55,7344.0,209.1598,209.2193,209.0307,209.0506,7344.0
2025-01-16 15:30:00,210.53,210.82,210.53,210.78,12585.0,209.0307,209.3186,209.0307,209.2789,12585.0
2025-01-16 15:35:00,210.77,210.97,210.74,210.86,13650.0,209.269,209.4676,209.2392,209.3583,13650.0
2025-01-16 15:40:00,210.91,211.04,210.87,210.94,17527.0,209.408,209.5371,209.3683,209.4378,17527.0
2025-01-16 15:45:00,210.97,211.14,210.9,211.09,35693.0,209.4676,209.6364,209.3981,209.5867,35693.0
2025-01-16 15:50:00,211.03,211.29,210.97,211.0,41753.0,209.5271,209.7853,209.4676,209.4974,41753.0
2025-01-16 15:55:00,211.0,211.07,210.81,211.07,109997.0,209.4974,209.5669,209.3087,209.5669,109997.0
2025-01-17 09:30:00,211.81,212.24,211.01,211.13,238858.0,210.3016,210.7285,209.5073,209.6264,238858.0
2025-01-17 09:35:00,211.11,211.55,210.81,211.15,3334.0,209.6066,210.0434,209.3087,209.6463,3334.0
2025-01-17 09:40:00,210.95,211.55,210.85,211.52,5790.0,209.4477,210.0434,209.3484,210.0136,5790.0
2025-01-17 09:45:00,211.67,212.01,211.44,211.89,10798.0,210.1626,210.5002,209.9342,210.381,10798.0
2025-01-17 09:50:00,211.64,212.08,211.36,211.37,8298.0,210.1328,210.5697,209.8548,209.8647,8298.0
2025-01-17 09:55:00,211.49,211.98,211.48,211.87,6760.0,209.9839,210.4704,209.9739,210.3612,6760.0
2025-01-17 10:00:00,211.76,211.9,211.51,211.63,7796.0,210.2519,210.3909,210.0037,210.1229,7796.0
2025-01-17 10:05:00,211.67,211.68,211.21,211.4,4933.0,210.1626,210.1725,209.7059,209.8945,4933.0
2025-01-17 10:10:00,211.46,212.27,211.4,211.79,33151.0,209.9541,210.7583,209.8945,210.2817,33151.0
2025-01-17 10:15:00,211.81,212.19,211.76,211.99,8539.0,210.3016,210.6789,210.2519,210.4803,8539.0
2025-01-17 10:20:00,211.93,212.14,211.88,211.99,6147.0,210.4207,210.6292,210.3711,210.4803,6147.0
2025-01-17 10:25:00,211.99,212.27,211.99,212.21,5229.0,210.4803,210.7583,210.4803,210.6987,5229.0
2025-01-17 10:30:00,212.24,212.42,212.19,212.32,6862.0,210.7285,210.9072,210.6789,210.808,6862.0
2025-01-17 10:35:00,212.32,212.33,211.96,212.12,9028.0,210.808,210.8179,210.4505,210.6094,9028.0
2025-01-17 10:40:00,212.21,212.41,212.08,212.41,6945.0,210.6987,210.8973,210.5697,210.8973,6945.0
2025-01-17 10:45:00,212.44,212.62,212.4,212.56,8057.0,210.9271,211.1058,210.8874,211.0462,8057.0
2025-01-17 10:50:00,212.53,212.88,212.53,212.76,11471.0,211.0165,211.364,211.0165,211.2448,11471.0
2025-01-17 10:55:00,212.76,212.76,212.59,212.64,3889.0,211.2448,211.2448,211.076,211.1257,3889.0
2025-01-17 11:00:00,212.64,212.91,212.61,212.84,9531.0,211.1257,211.3937,211.0959,211.3242,9531.0
2025-01-17 11:05:00,212.84,212.86,212.7,212.86,3403.0,211.3242,211.3441,211.1852,211.3441,3403.0
2025-01-17 11:10:00,212.89,213.12,212.73,213.06,7632.0,211.3739,211.6023,211.215,211.5427,7632.0
2025-01-17 11:15:00,213.03,213.25,213.01,213.18,4337.0,211.5129,211.7313,211.493,211.6618,4337.0
2025-01-17 11:20:00,213.08,213.14,212.93,212.93,4451.0,211.5625,211.6221,211.4136,211.4136,4451.0
2025-01-17 11:25:00,213.01,213.03,212.62,212.75,6665.0,211.493,211.5129,211.1058,211.2349,6665.0
2025-01-17 11:30:00,212.73,212.82,212.5,212.55,5327.0,211.215,211.3044,210.9867,211.0363,5327.0
2025-01-17 11:35:00,212.49,212.7,212.48,212.7,6988.0,210.9767,211.1852,210.9668,211.1852,6988.0
2025-01-17 11:40:00,212.81,212.84,212.69,212.83,2804.0,211.2945,211.3242,211.1753,211.3143,2804.0
2025-01-17 11:45:00,212.75,212.87,212.64,212.84,1616.0,211.2349,211.354,211.1257,211.3242,1616.0
2025-01-17 11:50:00,212.81,212.91,212.68,212.68,3897.0,211.2945,211.3937,211.1654,211.1654,3897.0
2025-01-17 11:55:00,212.71,212.79,212.38,212.66,24823.0,211.1952,211.2746,210.8675,211.1455,24823.0
2025-01-17 12:00:00,212.65,212.83,212.63,212.75,5116.0,211.1356,211.3143,211.1157,211.2349,5116.0
2025-01-17 12:05:00,212.82,212.83,212.56,212.58,3116.0,211.3044,211.3143,211.0462,211.0661,3116.0
2025-01-17 12:10:00,212.67,212.73,212.57,212.73,4193.0,211.1555,211.215,211.0562,211.215,4193.0
2025-01-17 12:15:00,212.68,212.79,212.61,212.73,11380.0,211.1654,211.2746,211.0959,211.215,11380.0
2025-01-17 12:20:00,212.73,212.77,212.54,212.54,5267.0,211.215,211.2547,211.0264,211.0264,5267.0
2025-01-17 12:25:00,212.51,212.51,212.4,212.47,2815.0,210.9966,210.9966,210.8874,210.9569,2815.0
2025-01-17 12:30:00,212.49,212.63,212.48,212.63,3705.0,210.9767,211.1157,210.9668,211.1157,3705.0
2025-01-17 12:35:00,212.65,212.84,212.65,212.7,3610.0,211.1356,211.3242,211.1356,211.1852,3610.0
2025-01-17 12:40:00,212.8,212.81,212.6,212.67,2734.0,211.2845,211.2945,211.086,211.1555,2734.0
2025-01-17 12:45:00,212.78,212.78,212.68,212.72,3671.0,211.2647,211.2647,211.1654,211.2051,3671.0
2025-01-17 12:50:00,212.67,212.81,212.67,212.78,3264.0,211.1555,211.2945,211.1555,211.2647,3264.0
2025-01-17 12:55:00,212.78,212.81,212.63,212.71,7196.0,211.2647,211.2945,211.1157,211.1952,7196.0
2025-01-17 13:00:00,212.71,212.78,212.53,212.59,1881.0,211.1952,211.2647,211.0165,211.076,1881.0
2025-01-17 13:05:00,212.59,212.68,212.58,212.58,667.0,211.076,211.1654,211.0661,211.0661,667.0
2025-01-17 13:10:00,212.58,212.62,212.5,212.5,2504.0,211.0661,211.1058,210.9867,210.9867,2504.0
2025-01-17 13:15:00,212.61,212.61,212.35,212.35,1533.0,211.0959,211.0959,210.8377,210.8377,1533.0
2025-01-17 13:20:00,212.43,212.59,212.42,212.48,3397.0,210.9172,211.076,210.9072,210.9668,3397.0
2025-01-17 13:25:00,212.49,212.62,212.42,212.62,4041.0,210.9767,211.1058,210.9072,211.1058,4041.0
2025-01-17 13:30:00,212.5,212.6,212.35,212.39,4173.0,210.9867,211.086,210.8377,210.8775,4173.0
2025-01-17 13:35:00,212.35,212.44,212.35,212.38,300.0,210.8377,210.9271,210.8377,210.8675,300.0
2025-01-17 13:40:00,212.38,212.38,212.07,212.12,3685.0,210.8675,210.8675,210.5597,210.6094,3685.0
2025-01-17 13:45:00,212.18,212.22,212.1,212.22,1299.0,210.6689,210.7087,210.5895,210.7087,1299.0
2025-01-17 13:50:00,212.22,212.32,212.19,212.28,3528.0,210.7087,210.808,210.6789,210.7682,3528.0
2025-01-17 13:55:00,212.23,212.44,212.13,212.44,5433.0,210.7186,210.9271,210.6193,210.9271,5433.0
2025-01-17 14:00:00,212.35,212.42,212.3,212.39,2965.0,210.8377,210.9072,210.7881,210.8775,2965.0
2025-01-17 14:05:00,212.3,212.38,212.18,212.28,4370.0,210.7881,210.8675,210.6689,210.7682,4370.0
2025-01-17 14:10:00,212.19,212.26,212.18,212.22,2376.0,210.6789,210.7484,210.6689,210.7087,2376.0
2025-01-17 14:15:00,212.26,212.29,212.15,212.2,8322.0,210.7484,210.7782,210.6392,210.6888,8322.0
2025-01-17 14:20:00,212.21,212.29,212.21,212.25,5403.0,210.6987,210.7782,210.6987,210.7384,5403.0
2025-01-17 14:25:00,212.29,212.29,212.2,212.29,5668.0,210.7782,210.7782,210.6888,210.7782,5668.0
2025-01-17 14:30:00,212.29,212.46,212.23,212.29,5057.0,210.7782,210.947,210.7186,210.7782,5057.0
2025-01-17 14:35:00,212.28,212.38,212.2,212.3,5784.0,210.7682,210.8675,210.6888,210.7881,5784.0
2025-01-17 14:40:00,212.3,212.32,212.2,212.3,6515.0,210.7881,210.808,210.6888,210.7881,6515.0
2025-01-17 14:45:00,212.35,212.39,212.24,212.28,1475.0,210.8377,210.8775,210.7285,210.7682,1475.0
2025-01-17 14:50:00,212.28,212.37,212.26,212.37,4514.0,210.7682,210.8576,210.7484,210.8576,4514.0
2025-01-17 14:55:00,212.37,212.39,212.25,212.25,6201.0,210.8576,210.8775,210.7384,210.7384,6201.0
2025-01-17 15:00:00,212.26,212.28,212.18,212.25,14764.0,210.7484,210.7682,210.6689,210.7384,14764.0
2025-01-17 15:05:00,212.25,212.32,212.21,212.28,3069.0,210.7384,210.808,210.6987,210.7682,3069.0
2025-01-17 15:10:00,212.28,212.47,212.22,212.44,18793.0,210.7682,210.9569,210.7087,210.9271,18793.0
2025-01-17 15:15:00,212.47,212.47,212.29,212.39,5990.0,210.9569,210.9569,210.7782,210.8775,5990.0
2025-01-17 15:20:00,212.39,212.47,212.36,212.42,1839.0,210.8775,210.9569,210.8477,210.9072,1839.0
2025-01-17 15:25:00,212.42,212.47,212.32,212.39,4672.0,210.9072,210.9569,210.808,210.8775,4672.0
2025-01-17 15:30:00,212.35,212.36,212.16,212.3,3449.0,210.8377,210.8477,210.6491,210.7881,3449.0
2025-01-17 15:35:00,212.32,212.61,212.28,212.52,14763.0,210.808,211.0959,210.7682,211.0065,14763.0
2025-01-17 15:40:00,212.52,212.53,212.27,212.28,10115.0,211.0065,211.0165,210.7583,210.7682,10115.0
2025-01-17 15:45:00,212.25,212.3,212.11,212.2,7234.0,210.7384,210.7881,210.5994,210.6888,7234.0
2025-01-17 15:50:00,212.23,212.27,212.05,212.1,15157.0,210.7186,210.7583,210.5399,210.5895,15157.0
2025-01-17 15:55:00,212.06,212.06,211.66,211.78,75289.0,210.5498,210.5498,210.1527,210.2718,75289.0
2025-01-21 09:30:00,212.85,213.18,212.43,212.78,72317.0,211.3342,211.6618,210.9172,211.2647,72317.0
2025-01-21 09:35:00,212.57,213.12,212.56,212.97,11653.0,211.0562,211.6023,211.0462,211.4533,11653.0
2025-01-21 09:40:00,212.99,213.46,212.82,213.17,23162.0,211.4732,211.9398,211.3044,211.6519,23162.0
2025-01-21 09:45:00,213.17,213.68,213.16,213.2,5984.0,211.6519,212.1583,211.642,211.6817,5984.0
2025-01-21 09:50:00,213.21,213.21,212.86,213.09,3116.0,211.6916,211.6916,211.3441,211.5725,3116.0
2025-01-21 09:55:00,213.18,213.48,213.14,213.28,32781.0,211.6618,211.9597,211.6221,211.7611,32781.0
2025-01-21 10:00:00,213.22,213.49,213.12,213.36,23789.0,211.7015,211.9696,211.6023,211.8405,23789.0
2025-01-21 10:05:00,213.3,213.3,212.82,212.84,2947.0,211.781,211.781,211.3044,211.3242,2947.0
2025-01-21 10:10:00,212.85,212.94,212.56,212.66,7720.0,211.3342,211.4235,211.0462,211.1455,7720.0
2025-01-21 10:15:00,212.64,212.8,212.34,212.36,7835.0,211.1257,211.2845,210.8278,210.8477,7835.0
2025-01-21 10:20:00,212.34,212.38,212.13,212.34,1504.0,210.8278,210.8675,210.6193,210.8278,1504.0
2025-01-21 10:25:00,212.35,212.35,211.8,211.88,9039.0,210.8377,210.8377,210.2917,210.3711,9039.0
2025-01-21 10:30:00,211.87,212.01,211.6,211.7,9171.0,210.3612,210.5002,210.0931,210.1924,9171.0
2025-01-21 10:35:00,211.59,211.83,211.51,211.83,6476.0,210.0831,210.3214,210.0037,210.3214,6476.0
2025-01-21 10:40:00,211.88,212.11,211.74,212.11,20813.0,210.3711,210.5994,210.2321,210.5994,20813.0
2025-01-21 10:45:00,212.31,212.32,211.73,211.74,7972.0,210.798,210.808,210.2222,210.2321,7972.0
2025-01-21 10:50:00,211.68,212.2,211.68,212.0,7386.0,210.1725,210.6888,210.1725,210.4902,7386.0
2025-01-21 10:55:00,212.01,212.15,211.78,212.01,11180.0,210.5002,210.6392,210.2718,210.5002,11180.0
2025-01-21 11:00:00,212.11,212.31,212.01,212.16,3268.0,210.5994,210.798,210.5002,210.6491,3268.0
2025-01-21 11:05:00,212.03,212.44,212.01,212.04,10001.0,210.52,210.9271,210.5002,210.5299,10001.0
2025-01-21 11:10:00,212.22,212.52,212.04,212.34,4959.0,210.7087,211.0065,210.5299,210.8278,4959.0
2025-01-21 11:15:00,212.34,212.49,212.24,212.46,780.0,210.8278,210.9767,210.7285,210.947,780.0
2025-01-21 11:20:00,212.54,212.55,212.4,212.55,2934.0,211.0264,211.0363,210.8874,211.0363,2934.0
2025-01-21 11:25:00,212.58,212.66,212.51,212.66,1146.0,211.0661,211.1455,210.9966,211.1455,1146.0
2025-01-21 11:30:00,212.66,212.86,212.61,212.78,3989.0,211.1455,211.3441,211.0959,211.2647,3989.0
2025-01-21 11:35:00,212.87,213.02,212.78,212.78,3870.0,211.354,211.503,211.2647,211.2647,3870.0
2025-01-21 11:40:00,212.85,212.88,212.62,212.75,12966.0,211.3342,211.364,211.1058,211.2349,12966.0
2025-01-21 11:45:00,212.77,212.77,212.62,212.77,725.0,211.2547,211.2547,211.1058,211.2547,725.0
2025-01-21 11:50:00,212.66,212.78,212.55,212.74,6882.0,211.1455,211.2647,211.0363,211.225,6882.0
2025-01-21 11:55:00,212.68,212.84,212.68,212.81,3949.0,211.1654,211.3242,211.1654,211.2945,3949.0
2025-01-21 12:00:00,212.8,212.81,212.7,212.73,12329.0,211.2845,211.2945,211.1852,211.215,12329.0
2025-01-21 12:05:00,212.79,212.87,212.77,212.83,6733.0,211.2746,211.354,211.2547,211.3143,6733.0
2025-01-21 12:10:00,212.76,212.78,212.38,212.45,2865.0,211.2448,211.2647,210.8675,210.937,2865.0
2025-01-21 12:15:00,212.41,212.52,212.34,212.39,7080.0,210.8973,211.0065,210.8278,210.8775,7080.0
2025-01-21 12:20:00,212.45,212.59,212.34,212.59,8112.0,210.937,211.076,210.8278,211.076,8112.0
2025-01-21 12:25:00,212.66,212.7,212.47,212.59,5681.0,211.1455,211.1852,210.9569,211.076,5681.0
2025-01-21 12:30:00,212.5,212.65,212.49,212.65,1489.0,210.9867,211.1356,210.9767,211.1356,1489.0
2025-01-21 12:35:00,212.62,212.75,212.54,212.62,2880.0,211.1058,211.2349,211.0264,211.1058,2880.0
2025-01-21 12:40:00,212.61,212.74,212.54,212.64,11326.0,211.0959,211.225,211.0264,211.1257,11326.0
2025-01-21 12:45:00,212.64,212.65,212.5,212.58,3296.0,211.1257,211.1356,210.9867,211.0661,3296.0
2025-01-21 12:50:00,212.59,212.65,212.49,212.53,4382.0,211.076,211.1356,210.9767,211.0165,4382.0
2025-01-21 12:55:00,212.58,212.67,212.57,212.67,4748.0,211.0661,211.1555,211.0562,211.1555,4748.0
2025-01-21 13:00:00,212.61,212.61,212.45,212.49,7405.0,211.0959,211.0959,210.937,210.9767,7405.0
2025-01-21 13:05:00,212.5,212.8,212.48,212.78,7602.0,210.9867,211.2845,210.9668,211.2647,7602.0
2025-01-21 13:10:00,212.76,212.79,212.51,212.52,4388.0,211.2448,211.2746,210.9966,211.0065,4388.0
2025-01-21 13:15:00,212.61,212.76,212.56,212.76,6838.0,211.0959,211.2448,211.0462,211.2448,6838.0
2025-01-21 13:20:00,212.75,212.79,212.66,212.74,2716.0,211.2349,211.2746,211.1455,211.225,2716.0
2025-01-21 13:25:00,212.71,212.78,212.67,212.74,3087.0,211.1952,211.2647,211.1555,211.225,3087.0
2025-01-21 13:30:00,212.74,212.82,212.71,212.82,2732.0,211.225,211.3044,211.1952,211.3044,2732.0
2025-01-21 13:35:00,212.75,212.87,212.69,212.74,1585.0,211.2349,211.354,211.1753,211.225,1585.0
2025-01-21 13:40:00,212.67,212.68,212.46,212.47,1287.0,211.1555,211.1654,210.947,210.9569,1287.0
2025-01-21 13:45:00,212.51,212.53,212.5,212.52,700.0,210.9966,211.0165,210.9867,211.0065,700.0
2025-01-21 13:50:00,212.52,212.58,212.39,212.43,8553.0,211.0065,211.0661,210.8775,210.9172,8553.0
2025-01-21 13:55:00,212.39,212.5,212.37,212.5,949.0,210.8775,210.9867,210.8576,210.9867,949.0
2025-01-21 14:00:00,212.52,212.74,212.5,212.56,10874.0,211.0065,211.225,210.9867,211.0462,10874.0
2025-01-21 14:05:00,212.5,212.75,212.48,212.75,5507.0,210.9867,211.2349,210.9668,211.2349,5507.0
2025-01-21 14:10:00,212.78,212.89,212.77,212.83,2644.0,211.2647,211.3739,211.2547,211.3143,2644.0
2025-01-21 14:15:00,212.89,212.89,212.74,212.75,8197.0,211.3739,211.3739,211.225,211.2349,8197.0
2025-01-21 14:20:00,212.71,212.72,212.59,212.59,4486.0,211.1952,211.2051,211.076,211.076,4486.0
2025-01-21 14:25:00,212.65,212.74,212.59,212.74,10670.0,211.1356,211.225,211.076,211.225,10670.0
2025-01-21 14:30:00,212.62,212.73,212.59,212.7,7948.0,211.1058,211.215,211.076,211.1852,7948.0
2025-01-21 14:35:00,212.72,212.75,212.53,212.54,8193.0,211.2051,211.2349,211.0165,211.0264,8193.0
2025-01-21 14:40:00,212.58,212.64,212.5,212.55,6541.0,211.0661,211.1257,210.9867,211.0363,6541.0
2025-01-21 14:45:00,212.56,212.7,212.48,212.7,17036.0,211.0462,211.1852,210.9668,211.1852,17036.0
2025-01-21 14:50:00,212.65,212.71,212.64,212.67,2064.0,211.1356,211.1952,211.1257,211.1555,2064.0
2025-01-21 14:55:00,212.63,212.97,212.63,212.93,7335.0,211.1157,211.4533,211.1157,211.4136,7335.0
2025-01-21 15:00:00,212.88,212.95,212.85,212.9,4265.0,211.364,211.4335,211.3342,211.3838,4265.0
2025-01-21 15:05:00,212.9,212.94,212.67,212.7,4745.0,211.3838,211.4235,211.1555,211.1852,4745.0
2025-01-21 15:10:00,212.7,212.76,212.55,212.61,2609.0,211.1852,211.2448,211.0363,211.0959,2609.0
2025-01-21 15:15:00,212.56,212.71,212.56,212.68,9153.0,211.0462,211.1952,211.0462,211.1654,9153.0
2025-01-21 15:20:00,212.67,212.92,212.67,212.76,18101.0,211.1555,211.4037,211.1555,211.2448,18101.0
2025-01-21 15:25:00,212.72,212.81,212.67,212.79,12061.0,211.2051,211.2945,211.1555,211.2746,12061.0
2025-01-21 15:30:00,212.81,212.88,212.71,212.74,14477.0,211.2945,211.364,211.1952,211.225,14477.0
2025-01-21 15:35:00,212.77,212.91,212.6,212.86,28334.0,211.2547,211.3937,211.086,211.3441,28334.0
2025-01-21 15:40:00,212.87,212.97,212.77,212.95,5825.0,211.354,211.4533,211.2547,211.4335,5825.0
2025-01-21 15:45:00,212.95,213.06,212.8,212.87,12982.0,211.4335,211.5427,211.2845,211.354,12982.0
2025-01-21 15:50:00,212.93,213.13,212.83,212.92,13795.0,211.4136,211.6122,211.3143,211.4037,13795.0
2025-01-21 15:55:00,212.96,213.1,212.64,212.89,113001.0,211.4434,211.5824,211.1257,211.3739,113001.0
2025-01-22 09:30:00,212.43,212.86,211.01,211.25,53642.0,210.9172,211.3441,209.5073,209.7456,53642.0
2025-01-22 09:35:00,211.36,211.84,211.1,211.23,20986.0,209.8548,210.3314,209.5966,209.7257,20986.0
2025-01-22 09:40:00,211.17,211.36,210.22,210.25,19022.0,209.6661,209.8548,208.7229,208.7527,19022.0
2025-01-22 09:45:00,210.39,210.49,209.73,210.24,27716.0,208.8917,208.991,208.2364,208.7428,27716.0
2025-01-22 09:50:00,210.1,210.63,210.07,210.45,37192.0,208.6038,209.13,208.574,208.9513,37192.0
2025-01-22 09:55:00,210.45,210.82,210.19,210.81,29991.0,208.9513,209.3186,208.6931,209.3087,29991.0
2025-01-22 10:00:00,210.76,210.84,210.38,210.7,12135.0,209.2591,209.3385,208.8818,209.1995,12135.0
2025-01-22 10:05:00,210.9,211.62,210.73,211.56,10667.0,209.3981,210.1129,209.2293,210.0534,10667.0
2025-01-22 10:10:00,211.48,211.72,211.01,211.44,18796.0,209.9739,210.2122,209.5073,209.9342,18796.0
2025-01-22 10:15:00,211.52,212.15,211.43,211.92,6766.0,210.0136,210.6392,209.9243,210.4108,6766.0
2025-01-22 10:20:00,211.77,212.31,211.76,211.93,8309.0,210.2619,210.798,210.2519,210.4207,8309.0
2025-01-22 10:25:00,211.91,212.06,211.67,211.98,4591.0,210.4009,210.5498,210.1626,210.4704,4591.0
2025-01-22 10:30:00,211.95,211.95,211.6,211.84,7235.0,210.4406,210.4406,210.0931,210.3314,7235.0
2025-01-22 10:35:00,211.81,212.07,211.77,211.87,8283.0,210.3016,210.5597,210.2619,210.3612,8283.0
2025-01-22 10:40:00,211.77,211.99,211.71,211.96,5634.0,210.2619,210.4803,210.2023,210.4505,5634.0
2025-01-22 10:45:00,211.94,211.96,211.67,211.74,5250.0,210.4307,210.4505,210.1626,210.2321,5250.0
2025-01-22 10:50:00,211.83,212.3,211.78,212.29,7179.0,210.3214,210.7881,210.2718,210.7782,7179.0
2025-01-22 10:55:00,212.2,212.46,212.06,212.46,7531.0,210.6888,210.947,210.5498,210.947,7531.0
2025-01-22 11:00:00,212.17,212.56,212.16,212.45,23068.0,210.659,211.0462,210.6491,210.937,23068.0
2025-01-22 11:05:00,212.38,212.77,212.25,212.62,4628.0,210.8675,211.2547,210.7384,211.1058,4628.0
2025-01-22 11:10:00,212.69,212.77,212.38,212.53,24978.0,211.1753,211.2547,210.8675,211.0165,24978.0
2025-01-22 11:15:00,212.43,212.51,211.94,212.04,11620.0,210.9172,210.9966,210.4307,210.5299,11620.0
2025-01-22 11:20:00,212.04,212.16,211.97,212.14,4244.0,210.5299,210.6491,210.4604,210.6292,4244.0
2025-01-22 11:25:00,212.02,212.39,212.01,212.21,7135.0,210.5101,210.8775,210.5002,210.6987,7135.0
2025-01-22 11:30:00,212.28,212.44,212.28,212.43,16127.0,210.7682,210.9271,210.7682,210.9172,16127.0
2025-01-22 11:35:00,212.36,212.47,212.27,212.45,15128.0,210.8477,210.9569,210.7583,210.937,15128.0
2025-01-22 11:40:00,212.47,212.67,212.16,212.27,28941.0,210.9569,211.1555,210.6491,210.7583,28941.0
2025-01-22 11:45:00,212.16,212.36,212.11,212.27,4164.0,210.6491,210.8477,210.5994,210.7583,4164.0
2025-01-22 11:50:00,212.27,212.57,212.14,212.18,7461.0,210.7583,211.0562,210.6292,210.6689,7461.0
2025-01-22 11:55:00,212.14,212.4,212.1,212.34,10507.0,210.6292,210.8874,210.5895,210.8278,10507.0
2025-01-22 12:00:00,212.24,212.46,212.22,212.39,29343.0,210.7285,210.947,210.7087,210.8775,29343.0
2025-01-22 12:05:00,212.31,212.38,212.25,212.31,14778.0,210.798,210.8675,210.7384,210.798,14778.0
2025-01-22 12:10:00,212.32,212.57,212.24,212.57,16365.0,210.808,211.0562,210.7285,211.0562,16365.0
2025-01-22 12:15:00,212.53,212.6,212.52,212.53,11002.0,211.0165,211.086,211.0065,211.0165,11002.0
2025-01-22 12:20:00,212.53,212.53,212.09,212.11,5396.0,211.0165,211.0165,210.5796,210.5994,5396.0
2025-01-22 12:25:00,212.11,212.24,212.0,212.24,6854.0,210.5994,210.7285,210.4902,210.7285,6854.0
2025-01-22 12:30:00,212.22,212.41,212.18,212.31,3400.0,210.7087,210.8973,210.6689,210.798,3400.0
2025-01-22 12:35:00,212.31,212.42,212.24,212.25,20764.0,210.798,210.9072,210.7285,210.7384,20764.0
2025-01-22 12:40:00,212.25,212.3,212.17,212.18,7257.0,210.7384,210.7881,210.659,210.6689,7257.0
2025-01-22 12:45:00,212.25,212.27,212.12,212.26,2044.0,210.7384,210.7583,210.6094,210.7484,2044.0
2025-01-22 12:50:00,212.3,212.3,212.06,212.1,17716.0,210.7881,210.7881,210.5498,210.5895,17716.0
2025-01-22 12:55:00,212.07,212.25,212.05,212.19,19295.0,210.5597,210.7384,210.5399,210.6789,19295.0
2025-01-22 13:00:00,212.14,212.21,211.79,211.9,22563.0,210.6292,210.6987,210.2817,210.3909,22563.0
2025-01-22 13:05:00,211.93,212.3,211.86,212.25,17281.0,210.4207,210.7881,210.3512,210.7384,17281.0
2025-01-22 13:10:00,212.2,212.3,211.93,212.18,53668.0,210.6888,210.7881,210.4207,210.6689,53668.0
2025-01-22 13:15:00,212.2,212.34,211.97,212.03,2708.0,210.6888,210.8278,210.4604,210.52,2708.0
2025-01-22 13:20:00,212.02,212.36,212.02,212.34,22089.0,210.5101,210.8477,210.5101,210.8278,22089.0
2025-01-22 13:25:00,212.24,212.51,212.2,212.47,55849.0,210.7285,210.9966,210.6888,210.9569,55849.0
2025-01-22 13:30:00,212.5,212.64,212.44,212.48,8117.0,210.9867,211.1257,210.9271,210.9668,8117.0
2025-01-22 13:35:00,212.49,212.51,212.33,212.45,13606.0,210.9767,210.9966,210.8179,210.937,13606.0
2025-01-22 13:40:00,212.47,212.65,212.47,212.48,4751.0,210.9569,211.1356,210.9569,210.9668,4751.0
2025-01-22 13:45:00,212.45,212.6,212.42,212.49,23747.0,210.937,211.086,210.9072,210.9767,23747.0
2025-01-22 13:50:00,212.45,212.63,212.45,212.63,5117.0,210.937,211.1157,210.937,211.1157,5117.0
2025-01-22 13:55:00,212.63,212.69,212.52,212.56,25616.0,211.1157,211.1753,211.0065,211.0462,25616.0
2025-01-22 14:00:00,212.57,212.57,212.41,212.44,19292.0,211.0562,211.0562,210.8973,210.9271,19292.0
2025-01-22 14:05:00,212.49,212.62,212.44,212.5,4025.0,210.9767,211.1058,210.9271,210.9867,4025.0
2025-01-22 14:10:00,212.5,212.53,212.45,212.52,7750.0,210.9867,211.0165,210.937,211.0065,7750.0
2025-01-22 14:15:00,212.5,212.53,212.25,212.25,11996.0,210.9867,211.0165,210.7384,210.7384,11996.0
2025-01-22 14:20:00,212.27,212.51,212.23,212.24,11957.0,210.7583,210.9966,210.7186,210.7285,11957.0
2025-01-22 14:25:00,212.24,212.25,212.05,212.05,2255.0,210.7285,210.7384,210.5399,210.5399,2255.0
2025-01-22 14:30:00,212.17,212.32,212.1,212.32,3211.0,210.659,210.808,210.5895,210.808,3211.0
2025-01-22 14:35:00,212.39,212.49,212.36,212.43,2073.0,210.8775,210.9767,210.8477,210.9172,2073.0
2025-01-22 14:40:00,212.46,212.64,212.39,212.5,7214.0,210.947,211.1257,210.8775,210.9867,7214.0
2025-01-22 14:45:00,212.51,212.54,212.31,212.42,3466.0,210.9966,211.0264,210.798,210.9072,3466.0
2025-01-22 14:50:00,212.38,212.49,212.37,212.39,1715.0,210.8675,210.9767,210.8576,210.8775,1715.0
2025-01-22 14:55:00,212.39,212.42,212.3,212.36,3071.0,210.8775,210.9072,210.7881,210.8477,3071.0
2025-01-22 15:00:00,212.44,212.44,212.28,212.41,3377.0,210.9271,210.9271,210.7682,210.8973,3377.0
2025-01-22 15:05:00,212.42,212.47,212.37,212.47,2611.0,210.9072,210.9569,210.8576,210.9569,2611.0
2025-01-22 15:10:00,212.49,212.61,212.43,212.54,4399.0,210.9767,211.0959,210.9172,211.0264,4399.0
2025-01-22 15:15:00,212.48,212.69,212.48,212.56,3893.0,210.9668,211.1753,210.9668,211.0462,3893.0
2025-01-22 15:20:00,212.53,212.6,212.47,212.57,4314.0,211.0165,211.086,210.9569,211.0562,4314.0
2025-01-22 15:25:00,212.54,212.55,212.36,212.36,5491.0,211.0264,211.0363,210.8477,210.8477,5491.0
2025-01-22 15:30:00,212.35,212.38,212.23,212.31,5893.0,210.8377,210.8675,210.7186,210.798,5893.0
2025-01-22 15:35:00,212.34,212.37,212.14,212.26,7288.0,210.8278,210.8576,210.6292,210.7484,7288.0
2025-01-22 15:40:00,212.26,212.28,212.02,212.02,7746.0,210.7484,210.7682,210.5101,210.5101,7746.0
2025-01-22 15:45:00,212.06,212.12,211.89,211.89,21736.0,210.5498,210.6094,210.381,210.381,21736.0
2025-01-22 15:50:00,211.85,212.06,211.44,211.44,27934.0,210.3413,210.5498,209.9342,209.9342,27934.0
2025-01-22 15:55:00,211.44,211.61,211.29,211.38,81868.0,209.9342,210.103,209.7853,209.8746,81868.0
2025-01-23 09:30:00,211.67,212.2,211.5,211.58,18597.0,210.1626,210.6888,209.9938,210.0732,18597.0
2025-01-23 09:35:00,211.5,211.7,211.31,211.42,6374.0,209.9938,210.1924,209.8051,209.9144,6374.0
2025-01-23 09:40:00,211.43,211.61,211.36,211.36,3299.0,209.9243,210.103,209.8548,209.8548,3299.0
2025-01-23 09:45:00,211.49,211.76,211.24,211.31,9798.0,209.9839,210.2519,209.7356,209.8051,9798.0
2025-01-23 09:50:00,211.44,211.75,211.33,211.7,3400.0,209.9342,210.242,209.825,210.1924,3400.0
2025-01-23 09:55:00,211.64,211.85,211.51,211.61,5895.0,210.1328,210.3413,210.0037,210.103,5895.0
2025-01-23 10:00:00,211.72,211.79,211.41,211.41,6123.0,210.2122,210.2817,209.9044,209.9044,6123.0
2025-01-23 10:05:00,211.47,211.5,211.26,211.3,4453.0,209.964,209.9938,209.7555,209.7952,4453.0
2025-01-23 10:10:00,211.42,211.42,210.94,211.08,5889.0,209.9144,209.9144,209.4378,209.5768,5889.0
2025-01-23 10:15:00,210.98,211.0,210.8,210.81,3747.0,209.4775,209.4974,209.2988,209.3087,3747.0
2025-01-23 10:20:00,210.68,210.71,210.37,210.57,2383.0,209.1796,209.2094,208.8718,209.0704,2383.0
2025-01-23 10:25:00,210.23,210.35,209.89,210.0,7423.0,208.7328,208.852,208.3953,208.5045,7423.0
2025-01-23 10:30:00,209.92,210.25,209.92,210.11,8379.0,208.425,208.7527,208.425,208.6137,8379.0
2025-01-23 10:35:00,210.09,210.09,209.85,209.9,5534.0,208.5938,208.5938,208.3555,208.4052,5534.0
2025-01-23 10:40:00,209.89,210.12,209.82,210.04,3333.0,208.3953,208.6236,208.3258,208.5442,3333.0
2025-01-23 10:45:00,210.01,210.02,209.88,209.94,2989.0,208.5144,208.5243,208.3853,208.4449,2989.0
2025-01-23 10:50:00,209.94,210.3,209.84,210.29,5744.0,208.4449,208.8023,208.3456,208.7924,5744.0
2025-01-23 10:55:00,210.22,210.27,210.09,210.18,7290.0,208.7229,208.7725,208.5938,208.6832,7290.0
2025-01-23 11:00:00,210.22,210.53,210.18,210.41,5426.0,208.7229,209.0307,208.6832,208.9116,5426.0
2025-01-23 11:05:00,210.34,210.59,210.29,210.46,2769.0,208.8421,209.0903,208.7924,208.9612,2769.0
2025-01-23 11:10:00,210.56,210.56,210.31,210.4,3976.0,209.0605,209.0605,208.8123,208.9016,3976.0
2025-01-23 11:15:00,210.41,210.84,210.41,210.72,5827.0,208.9116,209.3385,208.9116,209.2193,5827.0
2025-01-23 11:20:00,210.66,210.8,210.54,210.77,4649.0,209.1598,209.2988,209.0406,209.269,4649.0
2025-01-23 11:25:00,210.69,210.81,210.61,210.61,1656.0,209.1896,209.3087,209.1101,209.1101,1656.0
2025-01-23 11:30:00,210.54,210.61,210.38,210.48,4551.0,209.0406,209.1101,208.8818,208.9811,4551.0
2025-01-23 11:35:00,210.47,210.55,210.4,210.46,2733.0,208.9711,209.0506,208.9016,208.9612,2733.0
2025-01-23 11:40:00,210.41,210.45,210.19,210.44,5246.0,208.9116,208.9513,208.6931,208.9413,5246.0
2025-01-23 11:45:00,210.37,210.59,210.37,210.57,4119.0,208.8718,209.0903,208.8718,209.0704,4119.0
2025-01-23 11:50:00,210.49,210.65,210.49,210.54,1165.0,208.991,209.1498,208.991,209.0406,1165.0
2025-01-23 11:55:00,210.52,210.52,210.31,210.31,1940.0,209.0208,209.0208,208.8123,208.8123,1940.0
2025-01-23 12:00:00,210.33,210.6,210.32,210.42,2703.0,208.8321,209.1002,208.8222,208.9215,2703.0
2025-01-23 12:05:00,210.46,210.65,210.39,210.65,11675.0,208.9612,209.1498,208.8917,209.1498,11675.0
2025-01-23 12:10:00,210.58,210.66,210.47,210.47,2726.0,209.0803,209.1598,208.9711,208.9711,2726.0
2025-01-23 12:15:00,210.46,210.59,210.46,210.51,3067.0,208.9612,209.0903,208.9612,209.0108,3067.0
2025-01-23 12:20:00,210.47,210.63,210.3,210.3,1990.0,208.9711,209.13,208.8023,208.8023,1990.0
2025-01-23 12:25:00,210.43,210.66,210.43,210.56,4514.0,208.9314,209.1598,208.9314,209.0605,4514.0
2025-01-23 12:30:00,210.57,210.66,210.49,210.58,6739.0,209.0704,209.1598,208.991,209.0803,6739.0
2025-01-23 12:35:00,210.59,210.6,210.45,210.49,4008.0,209.0903,209.1002,208.9513,208.991,4008.0
2025-01-23 12:40:00,210.48,210.53,210.39,210.49,3651.0,208.9811,209.0307,208.8917,208.991,3651.0
2025-01-23 12:45:00,210.49,210.5,210.41,210.46,2015.0,208.991,209.0009,208.9116,208.9612,2015.0
2025-01-23 12:50:00,210.43,210.44,210.31,210.31,2931.0,208.9314,208.9413,208.8123,208.8123,2931.0
2025-01-23 12:55:00,210.31,210.55,210.31,210.5,3578.0,208.8123,209.0506,208.8123,209.0009,3578.0
2025-01-23 13:00:00,210.53,210.57,210.46,210.5,1572.0,209.0307,209.0704,208.9612,209.0009,1572.0
2025-01-23 13:05:00,210.55,210.62,210.51,210.62,4368.0,209.0506,209.1201,209.0108,209.1201,4368.0
2025-01-23 13:10:00,210.58,210.73,210.57,210.61,4825.0,209.0803,209.2293,209.0704,209.1101,4825.0
2025-01-23 13:15:00,210.6,210.61,210.5,210.51,2296.0,209.1002,209.1101,209.0009,209.0108,2296.0
2025-01-23 13:20:00,210.51,210.51,210.37,210.44,2950.0,209.0108,209.0108,208.8718,208.9413,2950.0
2025-01-23 13:25:00,210.41,210.54,210.31,210.48,9454.0,208.9116,209.0406,208.8123,208.9811,9454.0
2025-01-23 13:30:00,210.52,210.63,210.38,210.5,2630.0,209.0208,209.13,208.8818,209.0009,2630.0
2025-01-23 13:35:00,210.44,210.52,210.19,210.19,3131.0,208.9413,209.0208,208.6931,208.6931,3131.0
2025-01-23 13:40:00,210.42,210.42,210.2,210.26,3742.0,208.9215,208.9215,208.703,208.7626,3742.0
2025-01-23 13:45:00,210.26,210.26,210.08,210.1,11117.0,208.7626,208.7626,208.5839,208.6038,11117.0
2025-01-23 13:50:00,210.17,210.26,210.08,210.19,5336.0,208.6733,208.7626,208.5839,208.6931,5336.0
2025-01-23 13:55:00,210.19,210.3,210.19,210.22,1647.0,208.6931,208.8023,208.6931,208.7229,1647.0
2025-01-23 14:00:00,210.16,210.25,210.1,210.1,2464.0,208.6633,208.7527,208.6038,208.6038,2464.0
2025-01-23 14:05:00,210.04,210.15,210.02,210.08,2853.0,208.5442,208.6534,208.5243,208.5839,2853.0
2025-01-23 14:10:00,210.09,210.27,210.04,210.26,6258.0,208.5938,208.7725,208.5442,208.7626,6258.0
2025-01-23 14:15:00,210.2,210.26,210.12,210.16,3010.0,208.703,208.7626,208.6236,208.6633,3010.0
2025-01-23 14:20:00,210.13,210.17,210.08,210.1,2449.0,208.6335,208.6733,208.5839,208.6038,2449.0
2025-01-23 14:25:00,210.16,210.43,210.09,210.43,3956.0,208.6633,208.9314,208.5938,208.9314,3956.0
2025-01-23 14:30:00,210.39,210.57,210.0,210.18,51517.0,208.8917,209.0704,208.5045,208.6832,51517.0
2025-01-23 14:35:00,210.14,210.42,210.08,210.19,13592.0,208.6435,208.9215,208.5839,208.6931,13592.0
2025-01-23 14:40:00,210.19,210.26,210.08,210.13,5429.0,208.6931,208.7626,208.5839,208.6335,5429.0
2025-01-23 14:45:00,210.17,210.18,209.98,210.05,6879.0,208.6733,208.6832,208.4846,208.5541,6879.0
2025-01-23 14:50:00,209.98,210.05,209.98,210.03,2296.0,208.4846,208.5541,208.4846,208.5343,2296.0
2025-01-23 14:55:00,210.06,210.33,210.01,210.21,13243.0,208.564,208.8321,208.5144,208.713,13243.0
2025-01-23 15:00:00,210.24,210.24,210.02,210.03,3809.0,208.7428,208.7428,208.5243,208.5343,3809.0
2025-01-23 15:05:00,210.02,210.14,209.81,210.0,7033.0,208.5243,208.6435,208.3158,208.5045,7033.0
2025-01-23 15:10:00,209.94,210.0,209.81,209.93,11249.0,208.4449,208.5045,208.3158,208.435,11249.0
2025-01-23 15:15:00,209.92,209.92,209.75,209.86,6232.0,208.425,208.425,208.2563,208.3655,6232.0
2025-01-23 15:20:00,209.84,209.87,209.65,209.86,4444.0,208.3456,208.3754,208.157,208.3655,4444.0
2025-01-23 15:25:00,209.81,209.86,209.62,209.68,16792.0,208.3158,208.3655,208.1272,208.1868,16792.0
2025-01-23 15:30:00,209.63,209.75,209.57,209.69,6783.0,208.1371,208.2563,208.0775,208.1967,6783.0
2025-01-23 15:35:00,209.68,209.88,209.61,209.61,4924.0,208.1868,208.3853,208.1173,208.1173,4924.0
2025-01-23 15:40:00,209.64,209.91,209.58,209.91,8271.0,208.147,208.4151,208.0875,208.4151,8271.0
2025-01-23 15:45:00,209.89,209.95,209.77,209.81,13090.0,208.3953,208.4548,208.2761,208.3158,13090.0
2025-01-23 15:50:00,209.9,210.1,209.86,209.88,24736.0,208.4052,208.6038,208.3655,208.3853,24736.0
2025-01-23 15:55:00,209.84,210.11,209.72,210.03,84431.0,208.3456,208.6137,208.2265,208.5343,84431.0
2025-01-24 09:30:00,210.16,210.51,210.02,210.2,27122.0,208.6633,209.0108,208.5243,208.703,27122.0
2025-01-24 09:35:00,210.21,210.4,210.18,210.38,3695.0,208.713,208.9016,208.6832,208.8818,3695.0
2025-01-24 09:40:00,210.38,210.52,210.19,210.19,3937.0,208.8818,209.0208,208.6931,208.6931,3937.0
2025-01-24 09:45:00,210.36,210.37,209.87,210.05,2019.0,208.8619,208.8718,208.3754,208.5541,2019.0
2025-01-24 09:50:00,210.08,210.08,209.74,209.74,1993.0,208.5839,208.5839,208.2463,208.2463,1993.0
2025-01-24 09:55:00,209.74,210.04,209.69,210.04,3523.0,208.2463,208.5442,208.1967,208.5442,3523.0
2025-01-24 10:00:00,210.08,210.08,209.86,209.94,9200.0,208.5839,208.5839,208.3655,208.4449,9200.0
2025-01-24 10:05:00,209.94,210.09,209.87,209.98,8350.0,208.4449,208.5938,208.3754,208.4846,8350.0
2025-01-24 10:10:00,209.99,209.99,209.68,209.68,6800.0,208.4945,208.4945,208.1868,208.1868,6800.0
2025-01-24 10:15:00,209.68,209.72,209.34,209.56,9056.0,208.1868,208.2265,207.8492,208.0676,9056.0
2025-01-24 10:20:00,209.48,209.49,209.24,209.37,2918.0,207.9882,207.9981,207.7499,207.879,2918.0
2025-01-24 10:25:00,209.29,209.33,209.06,209.29,4509.0,207.7995,207.8392,207.5712,207.7995,4509.0
2025-01-24 10:30:00,209.29,209.34,209.2,209.2,1562.0,207.7995,207.8492,207.7102,207.7102,1562.0
2025-01-24 10:35:00,209.15,209.3,209.15,209.25,5450.0,207.6605,207.8095,207.6605,207.7598,5450.0
2025-01-24 10:40:00,209.27,209.31,209.16,209.2,7139.0,207.7797,207.8194,207.6705,207.7102,7139.0
2025-01-24 10:45:00,209.21,209.27,209.12,209.22,3169.0,207.7201,207.7797,207.6307,207.73,3169.0
2025-01-24 10:50:00,209.22,209.23,208.93,209.14,16578.0,207.73,207.74,207.4421,207.6506,16578.0
2025-01-24 10:55:00,208.96,209.1,208.94,209.01,3541.0,207.4719,207.6109,207.452,207.5215,3541.0
2025-01-24 11:00:00,208.96,209.28,208.96,209.28,4870.0,207.4719,207.7896,207.4719,207.7896,4870.0
2025-01-24 11:05:00,209.19,209.27,209.14,209.19,6823.0,207.7002,207.7797,207.6506,207.7002,6823.0
2025-01-24 11:10:00,209.18,209.26,209.08,209.08,2000.0,207.6903,207.7697,207.591,207.591,2000.0
2025-01-24 11:15:00,209.13,209.36,209.11,209.3,8298.0,207.6407,207.869,207.6208,207.8095,8298.0
2025-01-24 11:20:00,209.31,209.31,209.11,209.16,4019.0,207.8194,207.8194,207.6208,207.6705,4019.0
2025-01-24 11:25:00,209.16,209.26,209.14,209.25,3137.0,207.6705,207.7697,207.6506,207.7598,3137.0
2025-01-24 11:30:00,209.22,209.3,209.13,209.13,3465.0,207.73,207.8095,207.6407,207.6407,3465.0
2025-01-24 11:35:00,209.13,209.2,209.04,209.11,3609.0,207.6407,207.7102,207.5513,207.6208,3609.0
2025-01-24 11:40:00,209.03,209.11,209.02,209.11,800.0,207.5414,207.6208,207.5315,207.6208,800.0
2025-01-24 11:45:00,209.04,209.16,208.99,209.08,4556.0,207.5513,207.6705,207.5017,207.591,4556.0
2025-01-24 11:50:00,209.0,209.21,208.98,209.21,6917.0,207.5116,207.7201,207.4917,207.7201,6917.0
2025-01-24 11:55:00,209.22,209.35,209.22,209.22,1942.0,207.73,207.8591,207.73,207.73,1942.0
2025-01-24 12:00:00,209.26,209.28,209.12,209.28,3480.0,207.7697,207.7896,207.6307,207.7896,3480.0
2025-01-24 12:05:00,209.21,209.52,209.21,209.33,11532.0,207.7201,208.0279,207.7201,207.8392,11532.0
2025-01-24 12:10:00,209.41,209.41,209.13,209.2,3158.0,207.9187,207.9187,207.6407,207.7102,3158.0
2025-01-24 12:15:00,209.2,209.29,209.14,209.26,1775.0,207.7102,207.7995,207.6506,207.7697,1775.0
2025-01-24 12:20:00,209.28,209.43,209.28,209.42,2954.0,207.7896,207.9385,207.7896,207.9286,2954.0
2025-01-24 12:25:00,209.39,209.58,209.3,209.58,8343.0,207.8988,208.0875,207.8095,208.0875,8343.0
2025-01-24 12:30:00,209.47,209.47,209.31,209.36,3579.0,207.9782,207.9782,207.8194,207.869,3579.0
2025-01-24 12:35:00,209.43,209.6,209.22,209.52,9823.0,207.9385,208.1073,207.73,208.0279,9823.0
2025-01-24 12:40:00,209.62,209.67,209.33,209.43,4081.0,208.1272,208.1768,207.8392,207.9385,4081.0
2025-01-24 12:45:00,209.39,209.39,209.31,209.38,1129.0,207.8988,207.8988,207.8194,207.8889,1129.0
2025-01-24 12:50:00,209.32,209.38,209.24,209.33,3068.0,207.8293,207.8889,207.7499,207.8392,3068.0
2025-01-24 12:55:00,209.29,209.38,209.25,209.28,2505.0,207.7995,207.8889,207.7598,207.7896,2505.0
2025-01-24 13:00:00,209.28,209.28,209.17,209.17,1418.0,207.7896,207.7896,207.6804,207.6804,1418.0
2025-01-24 13:05:00,209.18,209.21,209.02,209.15,17147.0,207.6903,207.7201,207.5315,207.6605,17147.0
2025-01-24 13:10:00,209.2,209.2,209.0,209.14,6374.0,207.7102,207.7102,207.5116,207.6506,6374.0
2025-01-24 13:15:00,209.09,209.1,208.95,208.96,2935.0,207.601,207.6109,207.462,207.4719,2935.0
2025-01-24 13:20:00,209.06,209.26,209.02,209.19,3897.0,207.5712,207.7697,207.5315,207.7002,3897.0
2025-01-24 13:25:00,209.25,209.28,209.13,209.28,3523.0,207.7598,207.7896,207.6407,207.7896,3523.0
2025-01-24 13:30:00,209.33,209.38,209.17,209.24,5647.0,207.8392,207.8889,207.6804,207.7499,5647.0
2025-01-24 13:35:00,209.27,209.43,209.24,209.39,4752.0,207.7797,207.9385,207.7499,207.8988,4752.0
2025-01-24 13:40:00,209.36,209.42,209.29,209.29,1394.0,207.869,207.9286,207.7995,207.7995,1394.0
2025-01-24 13:45:00,209.28,209.49,209.28,209.46,2351.0,207.7896,207.9981,207.7896,207.9683,2351.0
2025-01-24 13:50:00,209.48,209.49,209.44,209.46,1887.0,207.9882,207.9981,207.9485,207.9683,1887.0
2025-01-24 13:55:00,209.5,209.5,209.33,209.4,3211.0,208.008,208.008,207.8392,207.9087,3211.0
2025-01-24 14:00:00,209.38,209.5,209.37,209.5,1633.0,207.8889,208.008,207.879,208.008,1633.0
2025-01-24 14:05:00,209.5,209.5,209.43,209.46,4454.0,208.008,208.008,207.9385,207.9683,4454.0
2025-01-24 14:10:00,209.43,209.44,209.31,209.33,3078.0,207.9385,207.9485,207.8194,207.8392,3078.0
2025-01-24 14:15:00,209.33,209.47,209.31,209.46,3184.0,207.8392,207.9782,207.8194,207.9683,3184.0
2025-01-24 14:20:00,209.41,209.5,209.38,209.44,4680.0,207.9187,208.008,207.8889,207.9485,4680.0
2025-01-24 14:25:00,209.44,209.72,209.43,209.71,27579.0,207.9485,208.2265,207.9385,208.2165,27579.0
2025-01-24 14:30:00,209.69,209.76,209.68,209.74,2189.0,208.1967,208.2662,208.1868,208.2463,2189.0
2025-01-24 14:35:00,209.65,209.73,209.6,209.6,3066.0,208.157,208.2364,208.1073,208.1073,3066.0
2025-01-24 14:40:00,209.68,209.82,209.59,209.82,6986.0,208.1868,208.3258,208.0974,208.3258,6986.0
2025-01-24 14:45:00,209.82,209.83,209.62,209.65,5008.0,208.3258,208.3357,208.1272,208.157,5008.0
2025-01-24 14:50:00,209.6,209.64,209.53,209.63,1638.0,208.1073,208.147,208.0378,208.1371,1638.0
2025-01-24 14:55:00,209.63,209.64,209.54,209.56,2516.0,208.1371,208.147,208.0477,208.0676,2516.0
2025-01-24 15:00:00,209.53,209.73,209.53,209.69,5011.0,208.0378,208.2364,208.0378,208.1967,5011.0
2025-01-24 15:05:00,209.7,209.7,209.55,209.55,4613.0,208.2066,208.2066,208.0577,208.0577,4613.0
2025-01-24 15:10:00,209.54,209.58,209.44,209.48,11786.0,208.0477,208.0875,207.9485,207.9882,11786.0
2025-01-24 15:15:00,209.55,209.58,209.48,209.53,3486.0,208.0577,208.0875,207.9882,208.0378,3486.0
2025-01-24 15:20:00,209.53,209.53,209.32,209.37,6958.0,208.0378,208.0378,207.8293,207.879,6958.0
2025-01-24 15:25:00,209.36,209.41,209.25,209.36,3927.0,207.869,207.9187,207.7598,207.869,3927.0
2025-01-24 15:30:00,209.31,209.4,209.21,209.34,9316.0,207.8194,207.9087,207.7201,207.8492,9316.0
2025-01-24 15:35:00,209.34,209.47,209.27,209.44,28585.0,207.8492,207.9782,207.7797,207.9485,28585.0
2025-01-24 15:40:00,209.4,209.44,209.27,209.35,45438.0,207.9087,207.9485,207.7797,207.8591,45438.0
2025-01-24 15:45:00,209.34,209.47,209.18,209.3,18166.0,207.8492,207.9782,207.6903,207.8095,18166.0
2025-01-24 15:50:00,209.34,209.6,209.25,209.25,20313.0,207.8492,208.1073,207.7598,207.7598,20313.0
2025-01-24 15:55:00,209.3,209.55,209.2,209.39,69467.0,207.8095,208.0577,207.7102,207.8988,69467.0
2025-01-27 09:30:00,211.53,212.87,211.53,212.43,45905.0,210.0236,211.354,210.0236,210.9172,45905.0
2025-01-27 09:35:00,212.05,212.87,211.77,212.71,37194.0,210.5399,211.354,210.2619,211.1952,37194.0
2025-01-27 09:40:00,212.69,212.8,212.11,212.19,14787.0,211.1753,211.2845,210.5994,210.6789,14787.0
2025-01-27 09:45:00,212.19,212.3,210.84,210.84,7896.0,210.6789,210.7881,209.3385,209.3385,7896.0
2025-01-27 09:50:00,210.87,211.23,210.86,211.06,16742.0,209.3683,209.7257,209.3583,209.5569,16742.0
2025-01-27 09:55:00,211.01,211.9,210.94,211.86,24962.0,209.5073,210.3909,209.4378,210.3512,24962.0
2025-01-27 10:00:00,211.87,212.06,211.66,211.97,8782.0,210.3612,210.5498,210.1527,210.4604,8782.0
2025-01-27 10:05:00,211.94,212.1,211.63,211.74,5187.0,210.4307,210.5895,210.1229,210.2321,5187.0
2025-01-27 10:10:00,211.68,211.77,211.44,211.65,3252.0,210.1725,210.2619,209.9342,210.1427,3252.0
2025-01-27 10:15:00,211.57,211.65,211.41,211.57,5576.0,210.0633,210.1427,209.9044,210.0633,5576.0
2025-01-27 10:20:00,211.43,211.52,211.34,211.43,5331.0,209.9243,210.0136,209.8349,209.9243,5331.0
2025-01-27 10:25:00,211.49,211.49,211.31,211.42,1206.0,209.9839,209.9839,209.8051,209.9144,1206.0
2025-01-27 10:30:00,211.31,211.48,211.21,211.34,5963.0,209.8051,209.9739,209.7059,209.8349,5963.0
2025-01-27 10:35:00,211.22,211.35,211.09,211.14,3905.0,209.7158,209.8449,209.5867,209.6364,3905.0
2025-01-27 10:40:00,211.09,211.14,210.95,211.09,5608.0,209.5867,209.6364,209.4477,209.5867,5608.0
2025-01-27 10:45:00,211.15,211.15,210.78,210.91,2192.0,209.6463,209.6463,209.2789,209.408,2192.0
2025-01-27 10:50:00,210.89,211.07,210.87,210.88,2856.0,209.3881,209.5669,209.3683,209.3782,2856.0
2025-01-27 10:55:00,210.88,211.23,210.88,211.14,15734.0,209.3782,209.7257,209.3782,209.6364,15734.0
2025-01-27 11:00:00,211.12,211.22,210.96,211.22,3709.0,209.6165,209.7158,209.4576,209.7158,3709.0
2025-01-27 11:05:00,211.18,211.27,210.98,210.98,7922.0,209.6761,209.7654,209.4775,209.4775,7922.0
2025-01-27 11:10:00,210.85,211.06,210.79,211.05,16099.0,209.3484,209.5569,209.2888,209.547,16099.0
2025-01-27 11:15:00,211.11,211.11,210.54,210.54,7742.0,209.6066,209.6066,209.0406,209.0406,7742.0
2025-01-27 11:20:00,210.67,210.95,210.67,210.94,6697.0,209.1697,209.4477,209.1697,209.4378,6697.0
2025-01-27 11:25:00,210.92,211.03,210.84,210.93,7139.0,209.4179,209.5271,209.3385,209.4278,7139.0
2025-01-27 11:30:00,211.0,211.09,210.93,211.04,4391.0,209.4974,209.5867,209.4278,209.5371,4391.0
2025-01-27 11:35:00,211.06,211.62,211.06,211.4,10075.0,209.5569,210.1129,209.5569,209.8945,10075.0
2025-01-27 11:40:00,211.39,211.5,211.23,211.49,4181.0,209.8846,209.9938,209.7257,209.9839,4181.0
2025-01-27 11:45:00,211.47,211.59,211.47,211.53,6680.0,209.964,210.0831,209.964,210.0236,6680.0
2025-01-27 11:50:00,211.55,211.66,211.37,211.63,15701.0,210.0434,210.1527,209.8647,210.1229,15701.0
2025-01-27 11:55:00,211.61,212.1,211.61,212.02,32922.0,210.103,210.5895,210.103,210.5101,32922.0
2025-01-27 12:00:00,211.92,212.1,211.54,211.54,11819.0,210.4108,210.5895,210.0335,210.0335,11819.0
2025-01-27 12:05:00,211.62,211.78,211.61,211.76,4699.0,210.1129,210.2718,210.103,210.2519,4699.0
2025-01-27 12:10:00,211.76,211.93,211.72,211.86,2652.0,210.2519,210.4207,210.2122,210.3512,2652.0
2025-01-27 12:15:00,211.86,211.96,211.82,211.95,4497.0,210.3512,210.4505,210.3115,210.4406,4497.0
2025-01-27 12:20:00,211.96,212.32,211.94,212.23,5957.0,210.4505,210.808,210.4307,210.7186,5957.0
2025-01-27 12:25:00,212.23,212.41,212.22,212.29,4286.0,210.7186,210.8973,210.7087,210.7782,4286.0
2025-01-27 12:30:00,212.33,212.33,212.25,212.31,2254.0,210.8179,210.8179,210.7384,210.798,2254.0
2025-01-27 12:35:00,212.31,212.36,212.23,212.36,2198.0,210.798,210.8477,210.7186,210.8477,2198.0
2025-01-27 12:40:00,212.4,212.57,212.4,212.57,5520.0,210.8874,211.0562,210.8874,211.0562,5520.0
2025-01-27 12:45:00,212.62,212.64,212.35,212.38,8156.0,211.1058,211.1257,210.8377,210.8675,8156.0
2025-01-27 12:50:00,212.36,212.5,212.23,212.23,5276.0,210.8477,210.9867,210.7186,210.7186,5276.0
2025-01-27 12:55:00,212.36,212.46,212.36,212.44,1882.0,210.8477,210.947,210.8477,210.9271,1882.0
2025-01-27 13:00:00,212.47,212.49,212.16,212.16,2298.0,210.9569,210.9767,210.6491,210.6491,2298.0
2025-01-27 13:05:00,212.15,212.26,212.14,212.14,1912.0,210.6392,210.7484,210.6292,210.6292,1912.0
2025-01-27 13:10:00,212.16,212.31,212.16,212.22,2307.0,210.6491,210.798,210.6491,210.7087,2307.0
2025-01-27 13:15:00,212.16,212.19,212.04,212.06,13263.0,210.6491,210.6789,210.5299,210.5498,13263.0
2025-01-27 13:20:00,212.06,212.35,212.0,212.35,6478.0,210.5498,210.8377,210.4902,210.8377,6478.0
2025-01-27 13:25:00,212.37,212.55,212.34,212.55,10627.0,210.8576,211.0363,210.8278,211.0363,10627.0
2025-01-27 13:30:00,212.58,212.68,212.41,212.68,9912.0,211.0661,211.1654,210.8973,211.1654,9912.0
2025-01-27 13:35:00,212.67,212.67,212.25,212.34,3306.0,211.1555,211.1555,210.7384,210.8278,3306.0
2025-01-27 13:40:00,212.3,212.45,212.26,212.4,4116.0,210.7881,210.937,210.7484,210.8874,4116.0
2025-01-27 13:45:00,212.22,212.51,212.18,212.51,8851.0,210.7087,210.9966,210.6689,210.9966,8851.0
2025-01-27 13:50:00,212.44,212.7,212.42,212.63,2513.0,210.9271,211.1852,210.9072,211.1157,2513.0
2025-01-27 13:55:00,212.6,212.65,212.51,212.58,1148.0,211.086,211.1356,210.9966,211.0661,1148.0
2025-01-27 14:00:00,212.65,212.79,212.58,212.75,4413.0,211.1356,211.2746,211.0661,211.2349,4413.0
2025-01-27 14:05:00,212.74,212.8,212.59,212.76,4067.0,211.225,211.2845,211.076,211.2448,4067.0
2025-01-27 14:10:00,212.78,213.0,212.73,212.93,15334.0,211.2647,211.4831,211.215,211.4136,15334.0
2025-01-27 14:15:00,212.93,213.18,212.92,213.12,8598.0,211.4136,211.6618,211.4037,211.6023,8598.0
2025-01-27 14:20:00,213.22,213.24,213.11,213.18,3247.0,211.7015,211.7214,211.5923,211.6618,3247.0
2025-01-27 14:25:00,213.25,213.43,213.11,213.42,4145.0,211.7313,211.91,211.5923,211.9001,4145.0
2025-01-27 14:30:00,213.34,213.62,213.31,213.62,9258.0,211.8207,212.0987,211.7909,212.0987,9258.0
2025-01-27 14:35:00,213.62,213.82,213.61,213.68,17710.0,212.0987,212.2973,212.0888,212.1583,17710.0
2025-01-27 14:40:00,213.66,213.98,213.65,213.92,5219.0,212.1384,212.4561,212.1285,212.3966,5219.0
2025-01-27 14:45:00,213.92,213.95,213.79,213.81,2457.0,212.3966,212.4263,212.2675,212.2873,2457.0
2025-01-27 14:50:00,213.81,213.95,213.7,213.82,26089.0,212.2873,212.4263,212.1781,212.2973,26089.0
2025-01-27 14:55:00,213.8,213.91,213.62,213.62,9252.0,212.2774,212.3866,212.0987,212.0987,9252.0
2025-01-27 15:00:00,213.66,213.72,213.37,213.37,2232.0,212.1384,212.198,211.8505,211.8505,2232.0
2025-01-27 15:05:00,213.34,213.36,213.18,213.27,4592.0,211.8207,211.8405,211.6618,211.7512,4592.0
2025-01-27 15:10:00,213.2,213.24,213.07,213.11,4451.0,211.6817,211.7214,211.5526,211.5923,4451.0
2025-01-27 15:15:00,213.12,213.3,212.98,213.22,9174.0,211.6023,211.781,211.4633,211.7015,9174.0
2025-01-27 15:20:00,213.13,213.42,213.13,213.28,5762.0,211.6122,211.9001,211.6122,211.7611,5762.0
2025-01-27 15:25:00,213.26,213.43,213.08,213.09,11572.0,211.7413,211.91,211.5625,211.5725,11572.0
2025-01-27 15:30:00,213.11,213.19,212.77,212.94,6048.0,211.5923,211.6718,211.2547,211.4235,6048.0
2025-01-27 15:35:00,212.87,213.01,212.69,212.72,5387.0,211.354,211.493,211.1753,211.2051,5387.0
2025-01-27 15:40:00,212.73,212.91,212.73,212.9,5275.0,211.215,211.3937,211.215,211.3838,5275.0
2025-01-27 15:45:00,212.88,213.0,212.75,213.0,5961.0,211.364,211.4831,211.2349,211.4831,5961.0
2025-01-27 15:50:00,213.08,213.26,212.82,213.06,24557.0,211.5625,211.7413,211.3044,211.5427,24557.0
2025-01-27 15:55:00,213.12,213.69,213.12,213.65,68506.0,211.6023,212.1682,211.6023,212.1285,68506.0
2025-01-28 09:30:00,213.96,213.97,212.9,213.16,35102.0,212.4363,212.4462,211.3838,211.642,35102.0
2025-01-28 09:35:00,213.2,214.03,213.15,213.62,19172.0,211.6817,212.5058,211.632,212.0987,19172.0
2025-01-28 09:40:00,213.72,214.23,213.69,213.97,12316.0,212.198,212.7043,212.1682,212.4462,12316.0
2025-01-28 09:45:00,213.91,214.0,213.26,213.48,15764.0,212.3866,212.476,211.7413,211.9597,15764.0
2025-01-28 09:50:00,213.44,213.51,213.18,213.25,6758.0,211.92,211.9895,211.6618,211.7313,6758.0
2025-01-28 09:55:00,213.25,213.31,212.97,213.27,5507.0,211.7313,211.7909,211.4533,211.7512,5507.0
2025-01-28 10:00:00,213.16,213.57,213.15,213.35,21032.0,211.642,212.049,211.632,211.8306,21032.0
2025-01-28 10:05:00,213.25,213.57,213.16,213.44,13754.0,211.7313,212.049,211.642,211.92,13754.0
2025-01-28 10:10:00,213.4,213.4,212.77,212.77,21039.0,211.8803,211.8803,211.2547,211.2547,21039.0
2025-01-28 10:15:00,212.82,213.15,212.7,213.02,7088.0,211.3044,211.632,211.1852,211.503,7088.0
2025-01-28 10:20:00,213.02,213.08,212.8,213.02,5630.0,211.503,211.5625,211.2845,211.503,5630.0
2025-01-28 10:25:00,213.01,213.33,212.96,213.18,12770.0,211.493,211.8108,211.4434,211.6618,12770.0
2025-01-28 10:30:00,213.18,213.43,213.0,213.03,15989.0,211.6618,211.91,211.4831,211.5129,15989.0
2025-01-28 10:35:00,213.0,213.0,212.74,212.74,3366.0,211.4831,211.4831,211.225,211.225,3366.0
2025-01-28 10:40:00,212.87,213.18,212.87,213.07,6073.0,211.354,211.6618,211.354,211.5526,6073.0
2025-01-28 10:45:00,213.15,213.61,213.01,213.61,24814.0,211.632,212.0888,211.493,212.0888,24814.0
2025-01-28 10:50:00,213.63,214.12,213.6,213.92,14662.0,212.1086,212.5951,212.0788,212.3966,14662.0
2025-01-28 10:55:00,213.92,213.99,213.84,213.92,14395.0,212.3966,212.4661,212.3171,212.3966,14395.0
2025-01-28 11:00:00,213.82,214.1,213.72,213.72,23265.0,212.2973,212.5753,212.198,212.198,23265.0
2025-01-28 11:05:00,213.6,213.66,213.37,213.44,4076.0,212.0788,212.1384,211.8505,211.92,4076.0
2025-01-28 11:10:00,213.47,213.72,213.37,213.43,7795.0,211.9498,212.198,211.8505,211.91,7795.0
2025-01-28 11:15:00,213.44,213.44,213.12,213.19,15931.0,211.92,211.92,211.6023,211.6718,15931.0
2025-01-28 11:20:00,213.18,213.37,213.15,213.19,6397.0,211.6618,211.8505,211.632,211.6718,6397.0
2025-01-28 11:25:00,213.11,213.12,212.89,212.99,7109.0,211.5923,211.6023,211.3739,211.4732,7109.0
2025-01-28 11:30:00,212.99,213.08,212.87,212.96,11652.0,211.4732,211.5625,211.354,211.4434,11652.0
2025-01-28 11:35:00,212.86,213.05,212.65,212.99,30131.0,211.3441,211.5328,211.1356,211.4732,30131.0
2025-01-28 11:40:00,212.95,213.18,212.84,213.18,10462.0,211.4335,211.6618,211.3242,211.6618,10462.0
2025-01-28 11:45:00,213.18,213.39,213.05,213.39,2885.0,211.6618,211.8703,211.5328,211.8703,2885.0
2025-01-28 11:50:00,213.41,213.46,213.14,213.22,17577.0,211.8902,211.9398,211.6221,211.7015,17577.0
2025-01-28 11:55:00,213.22,213.46,213.21,213.3,8639.0,211.7015,211.9398,211.6916,211.781,8639.0
2025-01-28 12:00:00,213.29,213.29,212.96,213.08,25200.0,211.771,211.771,211.4434,211.5625,25200.0
2025-01-28 12:05:00,213.01,213.13,212.85,213.13,14575.0,211.493,211.6122,211.3342,211.6122,14575.0
2025-01-28 12:10:00,213.17,213.17,212.89,212.97,8352.0,211.6519,211.6519,211.3739,211.4533,8352.0
2025-01-28 12:15:00,212.89,213.0,212.77,212.83,49259.0,211.3739,211.4831,211.2547,211.3143,49259.0
2025-01-28 12:20:00,212.83,212.95,212.77,212.83,15858.0,211.3143,211.4335,211.2547,211.3143,15858.0
2025-01-28 12:25:00,212.82,213.05,212.74,212.86,13573.0,211.3044,211.5328,211.225,211.3441,13573.0
2025-01-28 12:30:00,212.91,213.03,212.86,212.88,8636.0,211.3937,211.5129,211.3441,211.364,8636.0
2025-01-28 12:35:00,212.84,212.96,212.8,212.89,20714.0,211.3242,211.4434,211.2845,211.3739,20714.0
2025-01-28 12:40:00,212.89,213.08,212.81,213.06,10291.0,211.3739,211.5625,211.2945,211.5427,10291.0
2025-01-28 12:45:00,213.06,213.06,212.86,212.98,4413.0,211.5427,211.5427,211.3441,211.4633,4413.0
2025-01-28 12:50:00,213.08,213.1,212.94,213.01,5691.0,211.5625,211.5824,211.4235,211.493,5691.0
2025-01-28 12:55:00,213.02,213.17,212.91,213.01,12536.0,211.503,211.6519,211.3937,211.493,12536.0
2025-01-28 13:00:00,213.08,213.11,212.9,212.9,3437.0,211.5625,211.5923,211.3838,211.3838,3437.0
2025-01-28 13:05:00,212.84,212.99,212.8,212.84,2952.0,211.3242,211.4732,211.2845,211.3242,2952.0
2025-01-28 13:10:00,212.79,212.98,212.79,212.9,3977.0,211.2746,211.4633,211.2746,211.3838,3977.0
2025-01-28 13:15:00,212.89,213.0,212.85,212.95,8905.0,211.3739,211.4831,211.3342,211.4335,8905.0
2025-01-28 13:20:00,213.0,213.03,212.85,212.9,9985.0,211.4831,211.5129,211.3342,211.3838,9985.0
2025-01-28 13:25:00,212.9,212.96,212.81,212.81,27298.0,211.3838,211.4434,211.2945,211.2945,27298.0
2025-01-28 13:30:00,212.81,212.98,212.76,212.98,24185.0,211.2945,211.4633,211.2448,211.4633,24185.0
2025-01-28 13:35:00,212.99,213.0,212.76,212.79,6306.0,211.4732,211.4831,211.2448,211.2746,6306.0
2025-01-28 13:40:00,212.72,212.81,212.63,212.8,5325.0,211.2051,211.2945,211.1157,211.2845,5325.0
2025-01-28 13:45:00,212.8,212.83,212.69,212.79,4786.0,211.2845,211.3143,211.1753,211.2746,4786.0
2025-01-28 13:50:00,212.79,213.0,212.79,212.89,9243.0,211.2746,211.4831,211.2746,211.3739,9243.0
2025-01-28 13:55:00,212.92,212.96,212.74,212.8,12214.0,211.4037,211.4434,211.225,211.2845,12214.0
2025-01-28 14:00:00,212.8,212.87,212.73,212.77,55429.0,211.2845,211.354,211.215,211.2547,55429.0
2025-01-28 14:05:00,212.77,212.81,212.58,212.64,43498.0,211.2547,211.2945,211.0661,211.1257,43498.0
2025-01-28 14:10:00,212.63,212.75,212.58,212.71,10710.0,211.1157,211.2349,211.0661,211.1952,10710.0
2025-01-28 14:15:00,212.64,212.74,212.56,212.65,10137.0,211.1257,211.225,211.0462,211.1356,10137.0
2025-01-28 14:20:00,212.67,212.92,212.67,212.9,4883.0,211.1555,211.4037,211.1555,211.3838,4883.0
2025-01-28 14:25:00,212.93,212.93,212.82,212.85,9045.0,211.4136,211.4136,211.3044,211.3342,9045.0
2025-01-28 14:30:00,212.9,212.95,212.82,212.87,9598.0,211.3838,211.4335,211.3044,211.354,9598.0
2025-01-28 14:35:00,212.84,212.87,212.69,212.69,21091.0,211.3242,211.354,211.1753,211.1753,21091.0
2025-01-28 14:40:00,212.67,212.94,212.67,212.7,9080.0,211.1555,211.4235,211.1555,211.1852,9080.0
2025-01-28 14:45:00,212.75,212.85,212.67,212.85,8950.0,211.2349,211.3342,211.1555,211.3342,8950.0
2025-01-28 14:50:00,212.78,212.92,212.72,212.88,17257.0,211.2647,211.4037,211.2051,211.364,17257.0
2025-01-28 14:55:00,212.96,213.19,212.9,213.13,10921.0,211.4434,211.6718,211.3838,211.6122,10921.0
2025-01-28 15:00:00,213.09,213.22,213.05,213.22,9484.0,211.5725,211.7015,211.5328,211.7015,9484.0
2025-01-28 15:05:00,213.23,213.32,213.11,213.25,23753.0,211.7115,211.8008,211.5923,211.7313,23753.0
2025-01-28 15:10:00,213.31,213.33,213.24,213.28,8111.0,211.7909,211.8108,211.7214,211.7611,8111.0
2025-01-28 15:15:00,213.31,213.42,213.27,213.37,12817.0,211.7909,211.9001,211.7512,211.8505,12817.0
2025-01-28 15:20:00,213.35,213.46,213.31,213.38,8863.0,211.8306,211.9398,211.7909,211.8604,8863.0
2025-01-28 15:25:00,213.38,213.57,213.34,213.44,16706.0,211.8604,212.049,211.8207,211.92,16706.0
2025-01-28 15:30:00,213.47,213.53,213.37,213.4,19786.0,211.9498,212.0093,211.8505,211.8803,19786.0
2025-01-28 15:35:00,213.4,213.51,213.29,213.51,12418.0,211.8803,211.9895,211.771,211.9895,12418.0
2025-01-28 15:40:00,213.51,213.6,213.44,213.59,20895.0,211.9895,212.0788,211.92,212.0689,20895.0
2025-01-28 15:45:00,213.59,213.67,213.39,213.44,16407.0,212.0689,212.1483,211.8703,211.92,16407.0
2025-01-28 15:50:00,213.45,213.83,213.45,213.75,31272.0,211.9299,212.3072,211.9299,212.2278,31272.0
2025-01-28 15:55:00,213.79,213.79,213.52,213.6,150351.0,212.2675,212.2675,211.9994,212.0788,150351.0
2025-01-29 09:30:00,212.95,213.91,212.9,212.9,47593.0,211.4335,212.3866,211.3838,211.3838,47593.0
2025-01-29 09:35:00,213.12,213.12,212.5,212.7,14761.0,211.6023,211.6023,210.9867,211.1852,14761.0
2025-01-29 09:40:00,212.69,212.84,212.33,212.74,8628.0,211.1753,211.3242,210.8179,211.225,8628.0
2025-01-29 09:45:00,212.63,212.69,212.4,212.53,6558.0,211.1157,211.1753,210.8874,211.0165,6558.0
2025-01-29 09:50:00,212.64,212.65,212.02,212.2,12615.0,211.1257,211.1356,210.5101,210.6888,12615.0
2025-01-29 09:55:00,212.23,212.47,212.06,212.47,14332.0,210.7186,210.9569,210.5498,210.9569,14332.0
2025-01-29 10:00:00,212.48,212.48,211.51,211.69,21806.0,210.9668,210.9668,210.0037,210.1824,21806.0
2025-01-29 10:05:00,211.88,211.91,211.61,211.63,9394.0,210.3711,210.4009,210.103,210.1229,9394.0
2025-01-29 10:10:00,211.59,211.71,211.37,211.41,16447.0,210.0831,210.2023,209.8647,209.9044,16447.0
2025-01-29 10:15:00,211.5,211.86,211.5,211.5,5411.0,209.9938,210.3512,209.9938,209.9938,5411.0
2025-01-29 10:20:00,211.28,211.45,211.19,211.26,5953.0,209.7754,209.9441,209.686,209.7555,5953.0
2025-01-29 10:25:00,211.31,211.31,211.03,211.16,11658.0,209.8051,209.8051,209.5271,209.6562,11658.0
2025-01-29 10:30:00,211.16,211.16,210.6,211.03,17726.0,209.6562,209.6562,209.1002,209.5271,17726.0
2025-01-29 10:35:00,211.06,211.31,210.91,211.25,10849.0,209.5569,209.8051,209.408,209.7456,10849.0
2025-01-29 10:40:00,211.26,211.58,211.26,211.47,5671.0,209.7555,210.0732,209.7555,209.964,5671.0
2025-01-29 10:45:00,211.46,211.57,211.07,211.07,16527.0,209.9541,210.0633,209.5669,209.5669,16527.0
2025-01-29 10:50:00,211.06,211.26,210.99,211.1,4993.0,209.5569,209.7555,209.4874,209.5966,4993.0
2025-01-29 10:55:00,211.09,211.28,211.09,211.14,4318.0,209.5867,209.7754,209.5867,209.6364,4318.0
2025-01-29 11:00:00,211.2,211.28,211.08,211.19,3899.0,209.6959,209.7754,209.5768,209.686,3899.0
2025-01-29 11:05:00,211.22,211.34,211.1,211.11,3148.0,209.7158,209.8349,209.5966,209.6066,3148.0
2025-01-29 11:10:00,211.12,211.28,210.97,211.28,3791.0,209.6165,209.7754,209.4676,209.7754,3791.0
2025-01-29 11:15:00,211.27,211.3,211.0,211.0,3942.0,209.7654,209.7952,209.4974,209.4974,3942.0
2025-01-29 11:20:00,210.99,211.01,210.68,210.78,3762.0,209.4874,209.5073,209.1796,209.2789,3762.0
2025-01-29 11:25:00,210.81,211.15,210.8,211.13,11674.0,209.3087,209.6463,209.2988,209.6264,11674.0
2025-01-29 11:30:00,211.1,211.29,211.1,211.16,6972.0,209.5966,209.7853,209.5966,209.6562,6972.0
2025-01-29 11:35:00,211.2,211.2,210.84,210.98,4986.0,209.6959,209.6959,209.3385,209.4775,4986.0
2025-01-29 11:40:00,210.96,211.02,210.8,210.99,10883.0,209.4576,209.5172,209.2988,209.4874,10883.0
2025-01-29 11:45:00,211.0,211.45,210.99,211.2,7066.0,209.4974,209.9441,209.4874,209.6959,7066.0
2025-01-29 11:50:00,211.28,211.35,211.05,211.09,7190.0,209.7754,209.8449,209.547,209.5867,7190.0
2025-01-29 11:55:00,211.14,211.21,211.0,211.19,3817.0,209.6364,209.7059,209.4974,209.686,3817.0
2025-01-29 12:00:00,211.08,211.36,211.08,211.34,5252.0,209.5768,209.8548,209.5768,209.8349,5252.0
2025-01-29 12:05:00,211.36,211.45,211.23,211.25,1870.0,209.8548,209.9441,209.7257,209.7456,1870.0
2025-01-29 12:10:00,211.21,211.39,211.14,211.28,4133.0,209.7059,209.8846,209.6364,209.7754,4133.0
2025-01-29 12:15:00,211.23,211.28,211.19,211.23,1980.0,209.7257,209.7754,209.686,209.7257,1980.0
2025-01-29 12:20:00,211.18,211.19,210.87,210.93,5711.0,209.6761,209.686,209.3683,209.4278,5711.0
2025-01-29 12:25:00,210.9,211.2,210.9,211.11,9290.0,209.3981,209.6959,209.3981,209.6066,9290.0
2025-01-29 12:30:00,211.12,211.35,210.96,211.29,10701.0,209.6165,209.8449,209.4576,209.7853,10701.0
2025-01-29 12:35:00,211.29,211.46,211.24,211.39,6161.0,209.7853,209.9541,209.7356,209.8846,6161.0
2025-01-29 12:40:00,211.35,211.4,211.2,211.25,10754.0,209.8449,209.8945,209.6959,209.7456,10754.0
2025-01-29 12:45:00,211.26,211.58,211.22,211.45,14828.0,209.7555,210.0732,209.7158,209.9441,14828.0
2025-01-29 12:50:00,211.4,211.58,211.31,211.41,7400.0,209.8945,210.0732,209.8051,209.9044,7400.0
2025-01-29 12:55:00,211.51,211.51,211.3,211.39,5500.0,210.0037,210.0037,209.7952,209.8846,5500.0
2025-01-29 13:00:00,211.49,211.57,211.09,211.32,41888.0,209.9839,210.0633,209.5867,209.8151,41888.0
2025-01-29 13:05:00,211.34,211.6,211.24,211.53,8858.0,209.8349,210.0931,209.7356,210.0236,8858.0
2025-01-29 13:10:00,211.64,211.76,211.42,211.54,8683.0,210.1328,210.2519,209.9144,210.0335,8683.0
2025-01-29 13:15:00,211.57,211.71,211.54,211.69,12960.0,210.0633,210.2023,210.0335,210.1824,12960.0
2025-01-29 13:20:00,211.69,211.73,211.53,211.53,6912.0,210.1824,210.2222,210.0236,210.0236,6912.0
2025-01-29 13:25:00,211.48,211.69,211.44,211.62,11731.0,209.9739,210.1824,209.9342,210.1129,11731.0
2025-01-29 13:30:00,211.67,211.71,211.52,211.67,6112.0,210.1626,210.2023,210.0136,210.1626,6112.0
2025-01-29 13:35:00,211.69,211.77,211.43,211.47,7000.0,210.1824,210.2619,209.9243,209.964,7000.0
2025-01-29 13:40:00,211.5,211.61,211.37,211.37,3454.0,209.9938,210.103,209.8647,209.8647,3454.0
2025-01-29 13:45:00,211.37,211.74,211.34,211.63,8610.0,209.8647,210.2321,209.8349,210.1229,8610.0
2025-01-29 13:50:00,211.58,211.71,211.45,211.47,4003.0,210.0732,210.2023,209.9441,209.964,4003.0
2025-01-29 13:55:00,211.46,211.57,211.3,211.3,5056.0,209.9541,210.0633,209.7952,209.7952,5056.0
2025-01-29 14:00:00,211.21,211.23,210.81,210.81,9286.0,209.7059,209.7257,209.3087,209.3087,9286.0
2025-01-29 14:05:00,210.81,210.81,210.38,210.44,7229.0,209.3087,209.3087,208.8818,208.9413,7229.0
2025-01-29 14:10:00,210.34,210.48,210.25,210.33,4752.0,208.8421,208.9811,208.7527,208.8321,4752.0
2025-01-29 14:15:00,210.42,210.58,210.33,210.34,4426.0,208.9215,209.0803,208.8321,208.8421,4426.0
2025-01-29 14:20:00,210.36,210.42,210.15,210.38,5950.0,208.8619,208.9215,208.6534,208.8818,5950.0
2025-01-29 14:25:00,210.2,210.38,210.13,210.34,5149.0,208.703,208.8818,208.6335,208.8421,5149.0
2025-01-29 14:30:00,210.31,210.72,210.31,210.44,14734.0,208.8123,209.2193,208.8123,208.9413,14734.0
2025-01-29 14:35:00,210.44,210.57,210.26,210.54,9811.0,208.9413,209.0704,208.7626,209.0406,9811.0
2025-01-29 14:40:00,210.64,210.85,210.45,210.48,7465.0,209.1399,209.3484,208.9513,208.9811,7465.0
2025-01-29 14:45:00,210.47,210.71,210.3,210.51,9932.0,208.9711,209.2094,208.8023,209.0108,9932.0
2025-01-29 14:50:00,210.56,210.9,210.21,210.84,23116.0,209.0605,209.3981,208.713,209.3385,23116.0
2025-01-29 14:55:00,210.89,210.92,210.65,210.68,12447.0,209.3881,209.4179,209.1498,209.1796,12447.0
2025-01-29 15:00:00,210.7,210.89,210.66,210.68,12459.0,209.1995,209.3881,209.1598,209.1796,12459.0
2025-01-29 15:05:00,210.68,210.82,210.61,210.74,34513.0,209.1796,209.3186,209.1101,209.2392,34513.0
2025-01-29 15:10:00,210.78,210.96,210.7,210.78,13874.0,209.2789,209.4576,209.1995,209.2789,13874.0
2025-01-29 15:15:00,210.75,210.76,210.33,210.58,23927.0,209.2491,209.2591,208.8321,209.0803,23927.0
2025-01-29 15:20:00,210.61,210.9,210.54,210.79,13770.0,209.1101,209.3981,209.0406,209.2888,13770.0
2025-01-29 15:25:00,210.78,211.0,210.71,210.71,13942.0,209.2789,209.4974,209.2094,209.2094,13942.0
2025-01-29 15:30:00,210.76,210.76,210.41,210.44,11617.0,209.2591,209.2591,208.9116,208.9413,11617.0
2025-01-29 15:35:00,210.42,210.44,209.88,209.93,24366.0,208.9215,208.9413,208.3853,208.435,24366.0
2025-01-29 15:40:00,209.91,210.53,209.91,210.31,37946.0,208.4151,209.0307,208.4151,208.8123,37946.0
2025-01-29 15:45:00,210.31,210.39,210.19,210.39,26794.0,208.8123,208.8917,208.6931,208.8917,26794.0
2025-01-29 15:50:00,210.42,210.82,209.97,209.99,67161.0,208.9215,209.3186,208.4747,208.4945,67161.0
2025-01-29 15:55:00,209.93,210.05,209.43,209.7,141748.0,208.435,208.5541,207.9385,208.2066,141748.0
2025-01-30 09:30:00,215.49,220.61,214.71,220.22,119845.0,213.9554,219.0389,213.1809,218.6517,119845.0
2025-01-30 09:35:00,220.24,221.25,218.29,220.56,50336.0,218.6715,219.6744,216.7354,218.9893,50336.0
2025-01-30 09:40:00,220.86,220.86,219.22,219.71,24523.0,219.2871,219.2871,217.6588,218.1453,24523.0
2025-01-30 09:45:00,219.56,220.0,218.86,219.45,53799.0,217.9964,218.4333,217.3014,217.8872,53799.0
2025-01-30 09:50:00,219.47,219.82,219.07,219.54,46163.0,217.907,218.2545,217.5099,217.9765,46163.0
2025-01-30 09:55:00,219.74,220.11,219.25,219.78,44645.0,218.1751,218.5425,217.6886,218.2148,44645.0
2025-01-30 10:00:00,219.78,220.65,219.71,219.83,55339.0,218.2148,219.0786,218.1453,218.2645,55339.0
2025-01-30 10:05:00,219.72,220.08,218.54,218.97,50176.0,218.1553,218.5127,216.9837,217.4106,50176.0
2025-01-30 10:10:00,219.07,219.51,218.82,218.84,16219.0,217.5099,217.9467,217.2617,217.2815,16219.0
2025-01-30 10:15:00,218.92,220.62,218.67,220.6,54346.0,217.3609,219.0488,217.1127,219.029,54346.0
2025-01-30 10:20:00,220.29,220.55,219.82,219.83,20447.0,218.7212,218.9793,218.2545,218.2645,20447.0
2025-01-30 10:25:00,219.82,219.88,219.28,219.63,26563.0,218.2545,218.3141,217.7184,218.0659,26563.0
2025-01-30 10:30:00,219.64,219.65,219.02,219.17,33542.0,218.0758,218.0857,217.4602,217.6092,33542.0
2025-01-30 10:35:00,219.13,219.93,219.03,219.7,19712.0,217.5695,218.3638,217.4702,218.1354,19712.0
2025-01-30 10:40:00,219.59,220.18,219.38,220.05,22662.0,218.0262,218.612,217.8177,218.4829,22662.0
2025-01-30 10:45:00,220.14,220.76,219.81,220.69,28235.0,218.5723,219.1878,218.2446,219.1183,28235.0
2025-01-30 10:50:00,220.47,220.47,219.63,219.95,20530.0,218.8999,218.8999,218.0659,218.3836,20530.0
2025-01-30 10:55:00,219.99,220.1,219.65,219.81,17960.0,218.4233,218.5325,218.0857,218.2446,17960.0
2025-01-30 11:00:00,219.79,220.06,219.56,220.02,14445.0,218.2248,218.4928,217.9964,218.4531,14445.0
2025-01-30 11:05:00,219.96,220.06,219.82,219.87,10739.0,218.3935,218.4928,218.2545,218.3042,10739.0
2025-01-30 11:10:00,219.96,220.12,219.87,220.09,19889.0,218.3935,218.5524,218.3042,218.5226,19889.0
2025-01-30 11:15:00,220.04,220.09,219.45,219.83,11933.0,218.473,218.5226,217.8872,218.2645,11933.0
2025-01-30 11:20:00,219.84,220.01,219.52,220.0,16373.0,218.2744,218.4432,217.9567,218.4333,16373.0
2025-01-30 11:25:00,220.01,220.26,219.66,220.22,19579.0,218.4432,218.6914,218.0957,218.6517,19579.0
2025-01-30 11:30:00,220.21,220.57,220.07,220.39,5133.0,218.6418,218.9992,218.5028,218.8205,5133.0
2025-01-30 11:35:00,220.32,220.56,220.18,220.51,37288.0,218.751,218.9893,218.612,218.9396,37288.0
2025-01-30 11:40:00,220.4,220.45,219.86,220.19,8326.0,218.8304,218.8801,218.2943,218.6219,8326.0
2025-01-30 11:45:00,220.22,220.45,219.97,220.12,6877.0,218.6517,218.8801,218.4035,218.5524,6877.0
2025-01-30 11:50:00,220.12,220.35,219.98,220.02,12219.0,218.5524,218.7808,218.4134,218.4531,12219.0
2025-01-30 11:55:00,220.05,220.28,219.91,220.03,10501.0,218.4829,218.7113,218.3439,218.463,10501.0
2025-01-30 12:00:00,220.08,220.08,219.73,219.76,20108.0,218.5127,218.5127,218.1652,218.195,20108.0
2025-01-30 12:05:00,219.73,219.97,219.4,219.5,19253.0,218.1652,218.4035,217.8375,217.9368,19253.0
2025-01-30 12:10:00,219.45,219.45,218.86,218.86,13424.0,217.8872,217.8872,217.3014,217.3014,13424.0
2025-01-30 12:15:00,218.93,218.93,218.06,218.11,19903.0,217.3709,217.3709,216.5071,216.5567,19903.0
2025-01-30 12:20:00,218.07,218.24,217.5,217.67,13000.0,216.517,216.6858,215.9511,216.1199,13000.0
2025-01-30 12:25:00,217.73,218.26,217.6,218.26,15525.0,216.1794,216.7056,216.0503,216.7056,15525.0
2025-01-30 12:30:00,218.23,219.31,218.18,219.07,17956.0,216.6759,217.7482,216.6262,217.5099,17956.0
2025-01-30 12:35:00,219.03,219.2,218.93,219.18,5575.0,217.4702,217.639,217.3709,217.6191,5575.0
2025-01-30 12:40:00,219.18,219.61,219.18,219.6,8556.0,217.6191,218.046,217.6191,218.0361,8556.0
2025-01-30 12:45:00,219.61,219.83,219.52,219.75,3548.0,218.046,218.2645,217.9567,218.185,3548.0
2025-01-30 12:50:00,219.66,219.7,219.42,219.45,13685.0,218.0957,218.1354,217.8574,217.8872,13685.0
2025-01-30 12:55:00,219.46,219.68,219.41,219.62,7457.0,217.8971,218.1155,217.8475,218.056,7457.0
2025-01-30 13:00:00,219.63,219.67,219.41,219.47,22164.0,218.0659,218.1056,217.8475,217.907,22164.0
2025-01-30 13:05:00,219.43,219.49,218.89,219.05,11915.0,217.8673,217.9269,217.3312,217.49,11915.0
2025-01-30 13:10:00,219.09,219.28,219.08,219.08,6169.0,217.5297,217.7184,217.5198,217.5198,6169.0
2025-01-30 13:15:00,219.19,219.27,219.03,219.14,11282.0,217.629,217.7085,217.4702,217.5794,11282.0
2025-01-30 13:20:00,219.2,219.48,219.17,219.48,9054.0,217.639,217.917,217.6092,217.917,9054.0
2025-01-30 13:25:00,219.48,219.48,219.1,219.24,8662.0,217.917,217.917,217.5397,217.6787,8662.0
2025-01-30 13:30:00,219.24,219.44,218.88,219.4,8627.0,217.6787,217.8772,217.3212,217.8375,8627.0
2025-01-30 13:35:00,219.41,219.69,219.36,219.66,8126.0,217.8475,218.1255,217.7978,218.0957,8126.0
2025-01-30 13:40:00,219.67,219.67,219.5,219.56,2994.0,218.1056,218.1056,217.9368,217.9964,2994.0
2025-01-30 13:45:00,219.55,219.68,219.44,219.47,8009.0,217.9865,218.1155,217.8772,217.907,8009.0
2025-01-30 13:50:00,219.56,219.6,219.36,219.47,5806.0,217.9964,218.0361,217.7978,217.907,5806.0
2025-01-30 13:55:00,219.41,219.5,219.19,219.38,6332.0,217.8475,217.9368,217.629,217.8177,6332.0
2025-01-30 14:00:00,219.34,219.55,219.33,219.37,11899.0,217.778,217.9865,217.768,217.8077,11899.0
2025-01-30 14:05:00,219.36,219.45,219.26,219.39,7986.0,217.7978,217.8872,217.6985,217.8276,7986.0
2025-01-30 14:10:00,219.28,219.43,219.16,219.25,7353.0,217.7184,217.8673,217.5992,217.6886,7353.0
2025-01-30 14:15:00,219.25,219.3,219.02,219.29,21502.0,217.6886,217.7382,217.4602,217.7283,21502.0
2025-01-30 14:20:00,219.29,219.37,219.21,219.34,6009.0,217.7283,217.8077,217.6489,217.778,6009.0
2025-01-30 14:25:00,219.41,219.61,219.28,219.55,9683.0,217.8475,218.046,217.7184,217.9865,9683.0
2025-01-30 14:30:00,219.52,219.54,219.27,219.27,5765.0,217.9567,217.9765,217.7085,217.7085,5765.0
2025-01-30 14:35:00,219.26,219.49,219.2,219.48,9832.0,217.6985,217.9269,217.639,217.917,9832.0
2025-01-30 14:40:00,219.4,219.55,219.29,219.36,9747.0,217.8375,217.9865,217.7283,217.7978,9747.0
2025-01-30 14:45:00,219.33,219.66,219.33,219.59,5177.0,217.768,218.0957,217.768,218.0262,5177.0
2025-01-30 14:50:00,219.57,219.73,219.4,219.69,18821.0,218.0063,218.1652,217.8375,218.1255,18821.0
2025-01-30 14:55:00,219.77,220.5,219.7,220.5,32035.0,218.2049,218.9297,218.1354,218.9297,32035.0
2025-01-30 15:00:00,220.45,221.17,220.4,221.09,13394.0,218.8801,219.5949,218.8304,219.5155,13394.0
2025-01-30 15:05:00,221.14,221.32,221.14,221.31,12212.0,219.5651,219.7439,219.5651,219.7339,12212.0
2025-01-30 15:10:00,221.3,221.31,221.02,221.02,15672.0,219.724,219.7339,219.446,219.446,15672.0
2025-01-30 15:15:00,221.03,221.56,220.99,221.56,34836.0,219.4559,219.9821,219.4162,219.9821,34836.0
2025-01-30 15:20:00,221.49,221.77,221.27,221.77,11490.0,219.9126,220.1907,219.6942,220.1907,11490.0
2025-01-30 15:25:00,221.67,221.7,221.24,221.24,11886.0,220.0914,220.1212,219.6644,219.6644,11886.0
2025-01-30 15:30:00,221.34,221.64,221.23,221.46,15360.0,219.7637,220.0616,219.6545,219.8829,15360.0
2025-01-30 15:35:00,221.44,221.48,220.64,220.7,28556.0,219.863,219.9027,219.0687,219.1283,28556.0
2025-01-30 15:40:00,220.54,220.64,219.81,219.92,18725.0,218.9694,219.0687,218.2446,218.3538,18725.0
2025-01-30 15:45:00,219.91,221.18,219.91,221.1,30318.0,218.3439,219.6049,218.3439,219.5254,30318.0
2025-01-30 15:50:00,221.26,222.04,221.23,221.84,52108.0,219.6843,220.4587,219.6545,220.2602,52108.0
2025-01-30 15:55:00,221.92,222.73,221.92,222.46,158794.0,220.3396,221.1438,220.3396,220.8757,158794.0
2025-01-31 09:30:00,221.6,221.95,220.44,220.73,39736.0,220.0219,220.3694,218.8701,219.1581,39736.0
2025-01-31 09:35:00,220.33,221.19,220.33,220.73,7068.0,218.7609,219.6148,218.7609,219.1581,7068.0
2025-01-31 09:40:00,220.46,220.76,220.16,220.17,6483.0,218.89,219.1878,218.5921,218.602,6483.0
2025-01-31 09:45:00,220.09,220.17,219.67,219.97,11567.0,218.5226,218.602,218.1056,218.4035,11567.0
2025-01-31 09:50:00,219.9,220.71,219.9,220.43,9510.0,218.334,219.1382,218.334,218.8602,9510.0
2025-01-31 09:55:00,220.53,220.65,220.04,220.05,7584.0,218.9595,219.0786,218.473,218.4829,7584.0
2025-01-31 10:00:00,220.32,220.4,219.9,220.39,13385.0,218.751,218.8304,218.334,218.8205,13385.0
2025-01-31 10:05:00,220.35,221.12,220.07,221.1,9725.0,218.7808,219.5453,218.5028,219.5254,9725.0
2025-01-31 10:10:00,221.14,221.71,220.99,221.71,47194.0,219.5651,220.1311,219.4162,220.1311,47194.0
2025-01-31 10:15:00,221.61,221.88,221.25,221.6,11458.0,220.0318,220.2999,219.6744,220.0219,11458.0
2025-01-31 10:20:00,221.57,221.75,221.38,221.56,7308.0,219.9921,220.1708,219.8034,219.9821,7308.0
2025-01-31 10:25:00,221.72,221.94,221.55,221.73,8497.0,220.141,220.3594,219.9722,220.1509,8497.0
2025-01-31 10:30:00,221.76,221.88,221.64,221.85,3044.0,220.1807,220.2999,220.0616,220.2701,3044.0
2025-01-31 10:35:00,221.85,221.85,221.54,221.77,3377.0,220.2701,220.2701,219.9623,220.1907,3377.0
2025-01-31 10:40:00,221.84,221.99,221.15,221.16,13595.0,220.2602,220.4091,219.5751,219.585,13595.0
2025-01-31 10:45:00,221.17,221.71,221.16,221.69,4936.0,219.5949,220.1311,219.585,220.1112,4936.0
2025-01-31 10:50:00,221.73,222.05,221.71,221.96,8302.0,220.1509,220.4687,220.1311,220.3793,8302.0
2025-01-31 10:55:00,222.09,222.21,222.05,222.21,4510.0,220.5084,220.6275,220.4687,220.6275,4510.0
2025-01-31 11:00:00,222.21,222.21,221.7,221.84,14094.0,220.6275,220.6275,220.1212,220.2602,14094.0
2025-01-31 11:05:00,221.87,222.28,221.87,222.22,7148.0,220.2899,220.697,220.2899,220.6374,7148.0
2025-01-31 11:10:00,222.22,222.25,222.13,222.15,5303.0,220.6374,220.6672,220.5481,220.5679,5303.0
2025-01-31 11:15:00,222.15,222.45,222.14,222.33,6768.0,220.5679,220.8658,220.558,220.7467,6768.0
2025-01-31 11:20:00,222.26,222.26,221.91,222.02,8677.0,220.6772,220.6772,220.3297,220.4389,8677.0
2025-01-31 11:25:00,222.0,222.01,221.76,221.81,6747.0,220.419,220.4289,220.1807,220.2304,6747.0
2025-01-31 11:30:00,221.83,222.05,221.7,221.94,4563.0,220.2502,220.4687,220.1212,220.3594,4563.0
2025-01-31 11:35:00,221.92,222.17,221.84,222.17,2819.0,220.3396,220.5878,220.2602,220.5878,2819.0
2025-01-31 11:40:00,222.19,222.24,222.05,222.2,3754.0,220.6077,220.6573,220.4687,220.6176,3754.0
2025-01-31 11:45:00,222.23,222.29,221.65,221.74,6886.0,220.6474,220.7069,220.0715,220.1609,6886.0
2025-01-31 11:50:00,221.74,221.79,221.62,221.68,18457.0,220.1609,220.2105,220.0417,220.1013,18457.0
2025-01-31 11:55:00,221.67,221.8,221.67,221.7,5001.0,220.0914,220.2204,220.0914,220.1212,5001.0
2025-01-31 12:00:00,221.75,221.92,221.75,221.9,3432.0,220.1708,220.3396,220.1708,220.3197,3432.0
2025-01-31 12:05:00,221.76,221.99,221.65,221.99,6502.0,220.1807,220.4091,220.0715,220.4091,6502.0
2025-01-31 12:10:00,221.93,221.93,221.64,221.81,3385.0,220.3495,220.3495,220.0616,220.2304,3385.0
2025-01-31 12:15:00,221.77,221.82,221.32,221.74,16925.0,220.1907,220.2403,219.7439,220.1609,16925.0
2025-01-31 12:20:00,221.67,221.94,221.66,221.94,2001.0,220.0914,220.3594,220.0814,220.3594,2001.0
2025-01-31 12:25:00,221.85,222.03,221.84,222.01,2754.0,220.2701,220.4488,220.2602,220.4289,2754.0
2025-01-31 12:30:00,222.07,222.18,222.03,222.1,2854.0,220.4885,220.5977,220.4488,220.5183,2854.0
2025-01-31 12:35:00,222.16,222.16,221.97,221.97,1987.0,220.5779,220.5779,220.3892,220.3892,1987.0
2025-01-31 12:40:00,221.95,222.2,221.95,222.14,3315.0,220.3694,220.6176,220.3694,220.558,3315.0
2025-01-31 12:45:00,222.09,222.15,221.85,221.92,3140.0,220.5084,220.5679,220.2701,220.3396,3140.0
2025-01-31 12:50:00,221.93,222.14,221.84,222.06,5258.0,220.3495,220.558,220.2602,220.4786,5258.0
2025-01-31 12:55:00,222.06,222.1,221.79,221.85,3598.0,220.4786,220.5183,220.2105,220.2701,3598.0
2025-01-31 13:00:00,221.79,221.93,221.71,221.87,3961.0,220.2105,220.3495,220.1311,220.2899,3961.0
2025-01-31 13:05:00,221.93,222.05,221.92,221.93,5266.0,220.3495,220.4687,220.3396,220.3495,5266.0
2025-01-31 13:10:00,221.93,221.93,221.65,221.88,12383.0,220.3495,220.3495,220.0715,220.2999,12383.0
2025-01-31 13:15:00,221.88,221.96,221.44,221.55,3856.0,220.2999,220.3793,219.863,219.9722,3856.0
2025-01-31 13:20:00,221.47,221.56,221.23,221.23,2767.0,219.8928,219.9821,219.6545,219.6545,2767.0
2025-01-31 13:25:00,221.26,221.71,221.23,221.47,15057.0,219.6843,220.1311,219.6545,219.8928,15057.0
2025-01-31 13:30:00,221.3,221.33,221.03,221.08,2702.0,219.724,219.7538,219.4559,219.5056,2702.0
2025-01-31 13:35:00,221.15,221.32,221.07,221.17,5734.0,219.5751,219.7439,219.4956,219.5949,5734.0
2025-01-31 13:40:00,221.14,221.51,221.14,221.51,11328.0,219.5651,219.9325,219.5651,219.9325,11328.0
2025-01-31 13:45:00,221.51,221.65,221.44,221.63,1742.0,219.9325,220.0715,219.863,220.0516,1742.0
2025-01-31 13:50:00,221.63,221.83,221.63,221.74,6187.0,220.0516,220.2502,220.0516,220.1609,6187.0
2025-01-31 13:55:00,221.77,221.82,221.34,221.42,6434.0,220.1907,220.2403,219.7637,219.8431,6434.0
2025-01-31 14:00:00,221.4,221.4,220.88,220.96,5298.0,219.8233,219.8233,219.307,219.3864,5298.0
2025-01-31 14:05:00,220.97,220.97,220.27,220.41,4838.0,219.3963,219.3963,218.7013,218.8403,4838.0
2025-01-31 14:10:00,220.56,220.89,220.5,220.79,11480.0,218.9893,219.3169,218.9297,219.2176,11480.0
2025-01-31 14:15:00,220.8,220.83,220.25,220.26,8449.0,219.2276,219.2573,218.6815,218.6914,8449.0
2025-01-31 14:20:00,220.25,220.45,220.24,220.45,4269.0,218.6815,218.8801,218.6715,218.8801,4269.0
2025-01-31 14:25:00,220.46,220.56,220.35,220.46,8160.0,218.89,218.9893,218.7808,218.89,8160.0
2025-01-31 14:30:00,220.5,220.76,220.47,220.74,4349.0,218.9297,219.1878,218.8999,219.168,4349.0
2025-01-31 14:35:00,220.57,220.65,220.53,220.56,2269.0,218.9992,219.0786,218.9595,218.9893,2269.0
2025-01-31 14:40:00,220.59,220.72,220.52,220.53,7061.0,219.0191,219.1481,218.9496,218.9595,7061.0
2025-01-31 14:45:00,220.41,220.7,220.36,220.68,3227.0,218.8403,219.1283,218.7907,219.1084,3227.0
2025-01-31 14:50:00,220.6,220.81,220.37,220.6,7185.0,219.029,219.2375,218.8006,219.029,7185.0
2025-01-31 14:55:00,220.63,220.72,220.5,220.61,4369.0,219.0588,219.1481,218.9297,219.0389,4369.0
2025-01-31 15:00:00,220.48,220.51,220.22,220.51,8813.0,218.9098,218.9396,218.6517,218.9396,8813.0
2025-01-31 15:05:00,220.57,220.79,220.46,220.58,7314.0,218.9992,219.2176,218.89,219.0091,7314.0
2025-01-31 15:10:00,220.5,220.88,220.48,220.72,11306.0,218.9297,219.307,218.9098,219.1481,11306.0
2025-01-31 15:15:00,220.77,221.09,220.77,220.97,7611.0,219.1978,219.5155,219.1978,219.3963,7611.0
2025-01-31 15:20:00,221.02,221.14,220.92,221.13,8669.0,219.446,219.5651,219.3467,219.5552,8669.0
2025-01-31 15:25:00,221.12,221.12,220.84,220.99,7967.0,219.5453,219.5453,219.2673,219.4162,7967.0
2025-01-31 15:30:00,220.98,221.1,220.89,220.97,8183.0,219.4063,219.5254,219.3169,219.3963,8183.0
2025-01-31 15:35:00,220.91,221.08,220.86,220.91,9303.0,219.3368,219.5056,219.2871,219.3368,9303.0
2025-01-31 15:40:00,220.91,221.02,220.7,220.71,21241.0,219.3368,219.446,219.1283,219.1382,21241.0
2025-01-31 15:45:00,220.76,220.78,220.56,220.71,20322.0,219.1878,219.2077,218.9893,219.1382,20322.0
2025-01-31 15:50:00,220.66,220.69,220.05,220.09,55760.0,219.0886,219.1183,218.4829,218.5226,55760.0
2025-01-31 15:55:00,220.14,220.39,219.98,220.23,121177.0,218.5723,218.8205,218.4134,218.6616,121177.0
2025-02-03 09:30:00,218.91,220.52,218.51,220.36,56600.0,217.351,218.9496,216.9539,218.7907,56600.0
2025-02-03 09:35:00,220.36,222.34,219.94,222.33,18903.0,218.7907,220.7566,218.3737,220.7467,18903.0
2025-02-03 09:40:00,222.15,222.77,221.74,222.52,25158.0,220.5679,221.1835,220.1609,220.9353,25158.0
2025-02-03 09:45:00,222.63,223.28,222.22,223.28,26283.0,221.0445,221.6899,220.6374,221.6899,26283.0
2025-02-03 09:50:00,223.28,224.17,223.08,223.41,28142.0,221.6899,222.5736,221.4913,221.819,28142.0
2025-02-03 09:55:00,223.21,224.06,223.01,223.02,35490.0,221.6204,222.4643,221.4218,221.4318,35490.0
2025-02-03 10:00:00,223.01,224.77,221.93,224.39,25040.0,221.4218,223.1693,220.3495,222.792,25040.0
2025-02-03 10:05:00,224.39,225.33,224.31,225.33,31669.0,222.792,223.7253,222.7126,223.7253,31669.0
2025-02-03 10:10:00,225.32,225.5,224.79,225.09,29476.0,223.7154,223.8941,223.1891,223.487,29476.0
2025-02-03 10:15:00,225.09,225.09,224.63,224.94,13554.0,223.487,223.487,223.0303,223.3381,13554.0
2025-02-03 10:20:00,224.94,225.34,224.53,224.9,22508.0,223.3381,223.7352,222.931,223.2984,22508.0
2025-02-03 10:25:00,224.9,225.38,224.74,225.32,9468.0,223.2984,223.7749,223.1395,223.7154,9468.0
2025-02-03 10:30:00,225.45,225.51,224.63,225.15,10883.0,223.8444,223.904,223.0303,223.5466,10883.0
2025-02-03 10:35:00,225.31,225.55,225.01,225.19,16227.0,223.7054,223.9437,223.4076,223.5863,16227.0
2025-02-03 10:40:00,225.19,225.78,225.0,225.44,8197.0,223.5863,224.1721,223.3976,223.8345,8197.0
2025-02-03 10:45:00,225.47,225.66,224.52,224.78,49372.0,223.8643,224.0529,222.9211,223.1792,49372.0
2025-02-03 10:50:00,224.58,224.96,224.49,224.67,14918.0,222.9806,223.3579,222.8913,223.07,14918.0
2025-02-03 10:55:00,224.67,224.82,224.4,224.6,9872.0,223.07,223.2189,222.8019,223.0005,9872.0
2025-02-03 11:00:00,224.5,225.19,224.5,225.1,20038.0,222.9012,223.5863,222.9012,223.4969,20038.0
2025-02-03 11:05:00,225.06,225.06,224.14,224.62,15562.0,223.4572,223.4572,222.5438,223.0204,15562.0
2025-02-03 11:10:00,224.62,225.13,224.39,224.95,11368.0,223.0204,223.5267,222.792,223.348,11368.0
2025-02-03 11:15:00,225.02,225.13,224.91,225.12,4847.0,223.4175,223.5267,223.3083,223.5168,4847.0
2025-02-03 11:20:00,225.02,225.5,225.01,225.24,15243.0,223.4175,223.8941,223.4076,223.6359,15243.0
2025-02-03 11:25:00,225.15,225.29,224.92,225.11,10472.0,223.5466,223.6856,223.3182,223.5069,10472.0
2025-02-03 11:30:00,225.12,225.29,224.82,225.2,10299.0,223.5168,223.6856,223.2189,223.5962,10299.0
2025-02-03 11:35:00,225.23,225.61,225.23,225.57,15512.0,223.626,224.0033,223.626,223.9636,15512.0
2025-02-03 11:40:00,225.65,225.83,225.16,225.7,14379.0,224.043,224.2217,223.5565,224.0927,14379.0
2025-02-03 11:45:00,225.69,225.89,225.34,225.82,9724.0,224.0827,224.2813,223.7352,224.2118,9724.0
2025-02-03 11:50:00,225.81,225.81,225.15,225.15,11742.0,224.2019,224.2019,223.5466,223.5466,11742.0
2025-02-03 11:55:00,224.98,225.11,224.81,225.1,12227.0,223.3778,223.5069,223.209,223.4969,12227.0
2025-02-03 12:00:00,224.93,224.95,224.56,224.56,9956.0,223.3281,223.348,222.9608,222.9608,9956.0
2025-02-03 12:05:00,224.56,224.68,224.42,224.52,5081.0,222.9608,223.0799,222.8218,222.9211,5081.0
2025-02-03 12:10:00,224.55,224.88,224.35,224.35,5808.0,222.9509,223.2785,222.7523,222.7523,5808.0
2025-02-03 12:15:00,224.33,224.63,224.27,224.59,5043.0,222.7324,223.0303,222.6728,222.9906,5043.0
2025-02-03 12:20:00,224.59,224.93,224.59,224.87,3554.0,222.9906,223.3281,222.9906,223.2686,3554.0
2025-02-03 12:25:00,224.87,225.13,224.58,224.58,8655.0,223.2686,223.5267,222.9806,222.9806,8655.0
2025-02-03 12:30:00,224.54,224.54,224.26,224.44,5312.0,222.9409,222.9409,222.6629,222.8416,5312.0
2025-02-03 12:35:00,224.38,224.44,223.97,224.09,5357.0,222.7821,222.8416,222.375,222.4941,5357.0
2025-02-03 12:40:00,224.1,224.35,223.96,224.16,13575.0,222.5041,222.7523,222.3651,222.5636,13575.0
2025-02-03 12:45:00,224.01,224.12,223.78,223.9,5093.0,222.4147,222.5239,222.1863,222.3055,5093.0
2025-02-03 12:50:00,223.79,224.08,223.75,224.08,5898.0,222.1963,222.4842,222.1566,222.4842,5898.0
2025-02-03 12:55:00,224.03,224.11,223.69,223.94,5327.0,222.4346,222.514,222.097,222.3452,5327.0
2025-02-03 13:00:00,223.67,223.86,223.4,223.86,8313.0,222.0771,222.2658,221.809,222.2658,8313.0
2025-02-03 13:05:00,223.83,224.04,223.64,223.64,4780.0,222.236,222.4445,222.0473,222.0473,4780.0
2025-02-03 13:10:00,223.65,224.0,223.65,223.98,7453.0,222.0573,222.4048,222.0573,222.3849,7453.0
2025-02-03 13:15:00,223.91,224.07,223.81,223.81,4419.0,222.3154,222.4743,222.2161,222.2161,4419.0
2025-02-03 13:20:00,223.81,224.17,223.71,224.17,5491.0,222.2161,222.5736,222.1168,222.5736,5491.0
2025-02-03 13:25:00,224.21,224.38,224.06,224.12,4669.0,222.6133,222.7821,222.4643,222.5239,4669.0
2025-02-03 13:30:00,224.2,224.37,224.19,224.22,6448.0,222.6033,222.7721,222.5934,222.6232,6448.0
2025-02-03 13:35:00,224.26,224.38,224.08,224.18,7641.0,222.6629,222.7821,222.4842,222.5835,7641.0
2025-02-03 13:40:00,224.14,224.36,223.97,224.15,4544.0,222.5438,222.7622,222.375,222.5537,4544.0
2025-02-03 13:45:00,224.19,224.53,224.03,224.33,8056.0,222.5934,222.931,222.4346,222.7324,8056.0
2025-02-03 13:50:00,224.44,224.48,224.29,224.45,2678.0,222.8416,222.8814,222.6927,222.8516,2678.0
2025-02-03 13:55:00,224.37,224.41,224.2,224.38,7478.0,222.7721,222.8119,222.6033,222.7821,7478.0
2025-02-03 14:00:00,224.31,224.42,224.02,224.03,5974.0,222.7126,222.8218,222.4246,222.4346,5974.0
2025-02-03 14:05:00,224.03,224.08,223.9,223.96,5691.0,222.4346,222.4842,222.3055,222.3651,5691.0
2025-02-03 14:10:00,224.02,224.39,224.02,224.3,8904.0,222.4246,222.792,222.4246,222.7026,8904.0
2025-02-03 14:15:00,224.29,224.65,224.18,224.64,11335.0,222.6927,223.0501,222.5835,223.0402,11335.0
2025-02-03 14:20:00,224.68,224.68,224.41,224.51,15045.0,223.0799,223.0799,222.8119,222.9111,15045.0
2025-02-03 14:25:00,224.51,224.59,224.3,224.44,7720.0,222.9111,222.9906,222.7026,222.8416,7720.0
2025-02-03 14:30:00,224.44,224.49,224.11,224.13,4949.0,222.8416,222.8913,222.514,222.5338,4949.0
2025-02-03 14:35:00,224.1,224.23,224.04,224.09,5520.0,222.5041,222.6331,222.4445,222.4941,5520.0
2025-02-03 14:40:00,224.0,224.16,223.93,224.16,4612.0,222.4048,222.5636,222.3353,222.5636,4612.0
2025-02-03 14:45:00,224.19,224.28,224.04,224.27,14099.0,222.5934,222.6828,222.4445,222.6728,14099.0
2025-02-03 14:50:00,224.27,224.39,224.1,224.13,9288.0,222.6728,222.792,222.5041,222.5338,9288.0
2025-02-03 14:55:00,224.13,224.27,223.95,224.11,17883.0,222.5338,222.6728,222.3551,222.514,17883.0
2025-02-03 15:00:00,224.12,224.17,224.05,224.12,4919.0,222.5239,222.5736,222.4544,222.5239,4919.0
2025-02-03 15:05:00,224.08,224.13,224.03,224.06,5734.0,222.4842,222.5338,222.4346,222.4643,5734.0
2025-02-03 15:10:00,223.99,223.99,223.78,223.78,6349.0,222.3948,222.3948,222.1863,222.1863,6349.0
2025-02-03 15:15:00,223.8,223.93,223.7,223.83,9053.0,222.2062,222.3353,222.1069,222.236,9053.0
2025-02-03 15:20:00,223.76,223.78,223.6,223.66,8019.0,222.1665,222.1863,222.0076,222.0672,8019.0
2025-02-03 15:25:00,223.66,223.67,223.12,223.12,12628.0,222.0672,222.0771,221.531,221.531,12628.0
2025-02-03 15:30:00,223.12,223.35,222.98,223.32,15959.0,221.531,221.7594,221.392,221.7296,15959.0
2025-02-03 15:35:00,223.3,223.65,223.28,223.62,8935.0,221.7098,222.0573,221.6899,222.0275,8935.0
2025-02-03 15:40:00,223.59,223.83,223.54,223.82,14374.0,221.9977,222.236,221.948,222.2261,14374.0
2025-02-03 15:45:00,223.82,224.1,223.55,224.03,26105.0,222.2261,222.5041,221.958,222.4346,26105.0
2025-02-03 15:50:00,224.03,224.2,223.81,223.84,42142.0,222.4346,222.6033,222.2161,222.2459,42142.0
2025-02-03 15:55:00,223.84,223.98,223.58,223.78,121101.0,222.2459,222.3849,221.9878,222.1863,121101.0
2025-02-04 09:30:00,222.12,223.2,221.69,222.86,56222.0,220.5382,221.6105,220.1112,221.2729,56222.0
2025-02-04 09:35:00,222.52,222.77,221.91,222.26,11239.0,220.9353,221.1835,220.3297,220.6772,11239.0
2025-02-04 09:40:00,222.26,223.22,222.23,222.91,3657.0,220.6772,221.6303,220.6474,221.3225,3657.0
2025-02-04 09:45:00,223.06,223.5,222.95,223.4,9822.0,221.4715,221.9083,221.3622,221.809,9822.0
2025-02-04 09:50:00,223.5,223.5,222.98,223.28,6288.0,221.9083,221.9083,221.392,221.6899,6288.0
2025-02-04 09:55:00,223.22,223.28,222.8,223.01,7539.0,221.6303,221.6899,221.2133,221.4218,7539.0
2025-02-04 10:00:00,222.92,223.19,222.72,222.86,9303.0,221.3325,221.6005,221.1339,221.2729,9303.0
2025-02-04 10:05:00,222.77,223.12,222.38,223.03,11055.0,221.1835,221.531,220.7963,221.4417,11055.0
2025-02-04 10:10:00,223.08,223.31,222.99,223.24,9832.0,221.4913,221.7197,221.402,221.6502,9832.0
2025-02-04 10:15:00,223.24,223.69,223.24,223.44,5405.0,221.6502,222.097,221.6502,221.8488,5405.0
2025-02-04 10:20:00,223.53,223.78,223.39,223.39,11403.0,221.9381,222.1863,221.7991,221.7991,11403.0
2025-02-04 10:25:00,223.47,223.62,223.17,223.17,14652.0,221.8785,222.0275,221.5807,221.5807,14652.0
2025-02-04 10:30:00,223.2,223.2,222.76,222.83,7250.0,221.6105,221.6105,221.1736,221.2431,7250.0
2025-02-04 10:35:00,222.89,222.94,222.43,222.55,8676.0,221.3027,221.3523,220.846,220.9651,8676.0
2025-02-04 10:40:00,222.46,222.61,222.36,222.48,6008.0,220.8757,221.0247,220.7765,220.8956,6008.0
2025-02-04 10:45:00,222.41,222.59,222.11,222.11,9595.0,220.8261,221.0048,220.5282,220.5282,9595.0
2025-02-04 10:50:00,222.17,222.18,221.93,221.94,14891.0,220.5878,220.5977,220.3495,220.3594,14891.0
2025-02-04 10:55:00,222.0,222.41,221.95,221.96,10126.0,220.419,220.8261,220.3694,220.3793,10126.0
2025-02-04 11:00:00,222.01,222.41,221.98,222.39,4329.0,220.4289,220.8261,220.3992,220.8062,4329.0
2025-02-04 11:05:00,222.36,222.61,222.32,222.6,3185.0,220.7765,221.0247,220.7367,221.0147,3185.0
2025-02-04 11:10:00,222.6,222.79,222.6,222.79,2821.0,221.0147,221.2034,221.0147,221.2034,2821.0
2025-02-04 11:15:00,222.81,223.02,222.8,222.81,3991.0,221.2232,221.4318,221.2133,221.2232,3991.0
2025-02-04 11:20:00,222.95,223.0,222.8,222.8,5584.0,221.3622,221.4119,221.2133,221.2133,5584.0
2025-02-04 11:25:00,223.04,223.15,223.02,223.15,2839.0,221.4516,221.5608,221.4318,221.5608,2839.0
2025-02-04 11:30:00,223.15,223.16,222.99,223.01,3020.0,221.5608,221.5708,221.402,221.4218,3020.0
2025-02-04 11:35:00,223.0,223.0,222.85,222.85,2447.0,221.4119,221.4119,221.263,221.263,2447.0
2025-02-04 11:40:00,222.85,223.03,222.85,222.95,6673.0,221.263,221.4417,221.263,221.3622,6673.0
2025-02-04 11:45:00,222.95,222.95,222.68,222.88,8364.0,221.3622,221.3622,221.0942,221.2927,8364.0
2025-02-04 11:50:00,222.82,223.07,222.77,223.07,2142.0,221.2332,221.4814,221.1835,221.4814,2142.0
2025-02-04 11:55:00,223.03,223.16,223.02,223.15,3725.0,221.4417,221.5708,221.4318,221.5608,3725.0
2025-02-04 12:00:00,223.16,223.24,223.07,223.23,4370.0,221.5708,221.6502,221.4814,221.6403,4370.0
2025-02-04 12:05:00,223.22,223.43,223.21,223.41,1898.0,221.6303,221.8388,221.6204,221.819,1898.0
2025-02-04 12:10:00,223.41,223.43,223.26,223.36,2894.0,221.819,221.8388,221.67,221.7693,2894.0
2025-02-04 12:15:00,223.37,223.42,223.18,223.34,4312.0,221.7793,221.8289,221.5906,221.7495,4312.0
2025-02-04 12:20:00,223.35,223.45,223.3,223.39,1363.0,221.7594,221.8587,221.7098,221.7991,1363.0
2025-02-04 12:25:00,223.39,223.46,223.22,223.25,8319.0,221.7991,221.8686,221.6303,221.6601,8319.0
2025-02-04 12:30:00,223.3,223.32,223.0,223.14,5231.0,221.7098,221.7296,221.4119,221.5509,5231.0
2025-02-04 12:35:00,223.24,223.51,223.16,223.39,4867.0,221.6502,221.9183,221.5708,221.7991,4867.0
2025-02-04 12:40:00,223.59,223.62,223.34,223.56,8292.0,221.9977,222.0275,221.7495,221.9679,8292.0
2025-02-04 12:45:00,223.62,223.83,223.59,223.68,7964.0,222.0275,222.236,221.9977,222.087,7964.0
2025-02-04 12:50:00,223.65,223.8,223.64,223.68,6424.0,222.0573,222.2062,222.0473,222.087,6424.0
2025-02-04 12:55:00,223.68,223.79,223.65,223.73,3033.0,222.087,222.1963,222.0573,222.1367,3033.0
2025-02-04 13:00:00,223.81,223.91,223.79,223.85,4265.0,222.2161,222.3154,222.1963,222.2558,4265.0
2025-02-04 13:05:00,223.85,223.91,223.78,223.78,6704.0,222.2558,222.3154,222.1863,222.1863,6704.0
2025-02-04 13:10:00,223.76,223.78,223.65,223.7,8741.0,222.1665,222.1863,222.0573,222.1069,8741.0
2025-02-04 13:15:00,223.73,223.87,223.72,223.87,4066.0,222.1367,222.2757,222.1268,222.2757,4066.0
2025-02-04 13:20:00,223.82,223.82,223.5,223.53,3673.0,222.2261,222.2261,221.9083,221.9381,3673.0
2025-02-04 13:25:00,223.53,223.58,223.49,223.58,4055.0,221.9381,221.9878,221.8984,221.9878,4055.0
2025-02-04 13:30:00,223.53,223.63,223.52,223.53,3108.0,221.9381,222.0374,221.9282,221.9381,3108.0
2025-02-04 13:35:00,223.53,223.53,223.27,223.27,4055.0,221.9381,221.9381,221.68,221.68,4055.0
2025-02-04 13:40:00,223.39,223.55,223.27,223.54,4714.0,221.7991,221.958,221.68,221.948,4714.0
2025-02-04 13:45:00,223.54,223.55,223.23,223.24,10897.0,221.948,221.958,221.6403,221.6502,10897.0
2025-02-04 13:50:00,223.3,223.58,223.29,223.51,2553.0,221.7098,221.9878,221.6998,221.9183,2553.0
2025-02-04 13:55:00,223.55,223.72,223.55,223.72,11358.0,221.958,222.1268,221.958,222.1268,11358.0
2025-02-04 14:00:00,223.72,223.8,223.56,223.65,4396.0,222.1268,222.2062,221.9679,222.0573,4396.0
2025-02-04 14:05:00,223.63,223.76,223.63,223.7,2432.0,222.0374,222.1665,222.0374,222.1069,2432.0
2025-02-04 14:10:00,223.71,223.82,223.59,223.78,4961.0,222.1168,222.2261,221.9977,222.1863,4961.0
2025-02-04 14:15:00,223.8,223.83,223.69,223.71,8467.0,222.2062,222.236,222.097,222.1168,8467.0
2025-02-04 14:20:00,223.76,224.09,223.72,224.02,17451.0,222.1665,222.4941,222.1268,222.4246,17451.0
2025-02-04 14:25:00,224.1,224.1,223.82,223.84,5189.0,222.5041,222.5041,222.2261,222.2459,5189.0
2025-02-04 14:30:00,223.84,223.93,222.96,223.41,35788.0,222.2459,222.3353,221.3722,221.819,35788.0
2025-02-04 14:35:00,223.41,223.41,223.01,223.03,6201.0,221.819,221.819,221.4218,221.4417,6201.0
2025-02-04 14:40:00,223.06,223.12,222.69,222.77,6037.0,221.4715,221.531,221.1041,221.1835,6037.0
2025-02-04 14:45:00,222.75,222.9,222.74,222.82,15068.0,221.1637,221.3126,221.1537,221.2332,15068.0
2025-02-04 14:50:00,222.82,223.01,222.74,222.94,30783.0,221.2332,221.4218,221.1537,221.3523,30783.0
2025-02-04 14:55:00,222.99,223.15,222.74,222.81,124357.0,221.402,221.5608,221.1537,221.2232,124357.0
2025-02-04 15:00:00,222.81,222.81,222.45,222.52,10367.0,221.2232,221.2232,220.8658,220.9353,10367.0
2025-02-04 15:05:00,222.58,222.84,222.58,222.75,5474.0,220.9949,221.253,220.9949,221.1637,5474.0
2025-02-04 15:10:00,222.73,222.79,222.64,222.66,5709.0,221.1438,221.2034,221.0545,221.0743,5709.0
2025-02-04 15:15:00,222.67,222.7,222.51,222.61,11354.0,221.0842,221.114,220.9254,221.0247,11354.0
2025-02-04 15:20:00,222.59,222.59,222.34,222.36,7405.0,221.0048,221.0048,220.7566,220.7765,7405.0
2025-02-04 15:25:00,222.41,222.41,222.26,222.29,9079.0,220.8261,220.8261,220.6772,220.7069,9079.0
2025-02-04 15:30:00,222.29,222.4,222.2,222.22,10475.0,220.7069,220.8162,220.6176,220.6374,10475.0
2025-02-04 15:35:00,222.2,222.24,222.04,222.12,7676.0,220.6176,220.6573,220.4587,220.5382,7676.0
2025-02-04 15:40:00,222.15,222.16,221.9,221.94,14301.0,220.5679,220.5779,220.3197,220.3594,14301.0
2025-02-04 15:45:00,221.88,222.04,221.75,221.95,17321.0,220.2999,220.4587,220.1708,220.3694,17321.0
2025-02-04 15:50:00,221.96,222.12,221.91,222.08,25419.0,220.3793,220.5382,220.3297,220.4984,25419.0
2025-02-04 15:55:00,222.11,222.59,222.05,222.18,127167.0,220.5282,221.0048,220.4687,220.5977,127167.0
2025-02-05 09:30:00,223.6,224.89,223.55,223.99,36211.0,222.0076,223.2884,221.958,222.3948,36211.0
2025-02-05 09:35:00,224.2,224.41,224.1,224.15,14735.0,222.6033,222.8119,222.5041,222.5537,14735.0
2025-02-05 09:40:00,224.23,224.42,223.82,223.83,11985.0,222.6331,222.8218,222.2261,222.236,11985.0
2025-02-05 09:45:00,223.84,223.94,223.34,223.37,7368.0,222.2459,222.3452,221.7495,221.7793,7368.0
2025-02-05 09:50:00,223.49,223.8,223.3,223.59,6349.0,221.8984,222.2062,221.7098,221.9977,6349.0
2025-02-05 09:55:00,223.59,224.1,223.53,224.09,12768.0,221.9977,222.5041,221.9381,222.4941,12768.0
2025-02-05 10:00:00,224.08,224.25,223.15,223.2,17432.0,222.4842,222.653,221.5608,221.6105,17432.0
2025-02-05 10:05:00,223.15,223.72,223.04,223.63,6104.0,221.5608,222.1268,221.4516,222.0374,6104.0
2025-02-05 10:10:00,223.61,223.61,223.29,223.58,7718.0,222.0175,222.0175,221.6998,221.9878,7718.0
2025-02-05 10:15:00,223.48,223.8,223.44,223.58,5961.0,221.8885,222.2062,221.8488,221.9878,5961.0
2025-02-05 10:20:00,223.58,223.65,223.35,223.51,4328.0,221.9878,222.0573,221.7594,221.9183,4328.0
2025-02-05 10:25:00,223.38,223.67,223.37,223.38,2535.0,221.7892,222.0771,221.7793,221.7892,2535.0
2025-02-05 10:30:00,223.38,223.39,223.06,223.32,3958.0,221.7892,221.7991,221.4715,221.7296,3958.0
2025-02-05 10:35:00,223.27,223.48,223.24,223.38,6077.0,221.68,221.8885,221.6502,221.7892,6077.0
2025-02-05 10:40:00,223.46,223.51,223.46,223.47,1662.0,221.8686,221.9183,221.8686,221.8785,1662.0
2025-02-05 10:45:00,223.52,223.67,223.47,223.47,1727.0,221.9282,222.0771,221.8785,221.8785,1727.0
2025-02-05 10:50:00,223.78,223.83,223.66,223.77,2702.0,222.1863,222.236,222.0672,222.1764,2702.0
2025-02-05 10:55:00,223.69,223.73,223.31,223.31,5794.0,222.097,222.1367,221.7197,221.7197,5794.0
2025-02-05 11:00:00,223.39,223.39,223.11,223.18,5412.0,221.7991,221.7991,221.5211,221.5906,5412.0
2025-02-05 11:05:00,223.18,223.38,223.0,223.38,9097.0,221.5906,221.7892,221.4119,221.7892,9097.0
2025-02-05 11:10:00,223.4,223.53,223.15,223.17,5622.0,221.809,221.9381,221.5608,221.5807,5622.0
2025-02-05 11:15:00,223.26,223.26,223.1,223.14,6055.0,221.67,221.67,221.5112,221.5509,6055.0
2025-02-05 11:20:00,223.14,223.24,223.04,223.05,1628.0,221.5509,221.6502,221.4516,221.4615,1628.0
2025-02-05 11:25:00,223.08,223.36,223.07,223.35,3925.0,221.4913,221.7693,221.4814,221.7594,3925.0
2025-02-05 11:30:00,223.5,223.78,223.49,223.63,1505.0,221.9083,222.1863,221.8984,222.0374,1505.0
2025-02-05 11:35:00,223.61,223.66,223.5,223.59,3970.0,222.0175,222.0672,221.9083,221.9977,3970.0
2025-02-05 11:40:00,223.66,223.91,223.65,223.87,2531.0,222.0672,222.3154,222.0573,222.2757,2531.0
2025-02-05 11:45:00,223.76,223.95,223.68,223.94,1673.0,222.1665,222.3551,222.087,222.3452,1673.0
2025-02-05 11:50:00,224.0,224.12,223.97,224.12,2956.0,222.4048,222.5239,222.375,222.5239,2956.0
2025-02-05 11:55:00,224.12,224.13,223.96,224.13,2544.0,222.5239,222.5338,222.3651,222.5338,2544.0
2025-02-05 12:00:00,224.12,224.12,223.96,223.96,2959.0,222.5239,222.5239,222.3651,222.3651,2959.0
2025-02-05 12:05:00,223.85,223.97,223.67,223.88,65254.0,222.2558,222.375,222.0771,222.2856,65254.0
2025-02-05 12:10:00,223.95,224.14,223.84,224.14,1909.0,222.3551,222.5438,222.2459,222.5438,1909.0
2025-02-05 12:15:00,224.13,224.37,224.06,224.36,3429.0,222.5338,222.7721,222.4643,222.7622,3429.0
2025-02-05 12:20:00,224.18,224.32,224.18,224.23,1842.0,222.5835,222.7225,222.5835,222.6331,1842.0
2025-02-05 12:25:00,224.19,224.3,224.12,224.22,2972.0,222.5934,222.7026,222.5239,222.6232,2972.0
2025-02-05 12:30:00,224.25,224.32,224.17,224.24,5573.0,222.653,222.7225,222.5736,222.6431,5573.0
2025-02-05 12:35:00,224.24,224.25,224.14,224.21,2148.0,222.6431,222.653,222.5438,222.6133,2148.0
2025-02-05 12:40:00,224.3,224.34,224.18,224.19,11933.0,222.7026,222.7423,222.5835,222.5934,11933.0
2025-02-05 12:45:00,224.26,224.49,224.23,224.43,8137.0,222.6629,222.8913,222.6331,222.8317,8137.0
2025-02-05 12:50:00,224.43,224.51,224.3,224.46,6611.0,222.8317,222.9111,222.7026,222.8615,6611.0
2025-02-05 12:55:00,224.45,224.51,224.41,224.47,4859.0,222.8516,222.9111,222.8119,222.8714,4859.0
2025-02-05 13:00:00,224.43,224.56,224.4,224.4,6147.0,222.8317,222.9608,222.8019,222.8019,6147.0
2025-02-05 13:05:00,224.38,224.41,224.29,224.36,2111.0,222.7821,222.8119,222.6927,222.7622,2111.0
2025-02-05 13:10:00,224.34,224.39,224.34,224.35,989.0,222.7423,222.792,222.7423,222.7523,989.0
2025-02-05 13:15:00,224.35,224.38,224.27,224.38,2512.0,222.7523,222.7821,222.6728,222.7821,2512.0
2025-02-05 13:20:00,224.38,224.55,224.36,224.52,8469.0,222.7821,222.9509,222.7622,222.9211,8469.0
2025-02-05 13:25:00,224.49,224.62,224.49,224.62,3392.0,222.8913,223.0204,222.8913,223.0204,3392.0
2025-02-05 13:30:00,224.59,224.94,224.59,224.63,25898.0,222.9906,223.3381,222.9906,223.0303,25898.0
2025-02-05 13:35:00,224.62,224.94,224.47,224.94,17006.0,223.0204,223.3381,222.8714,223.3381,17006.0
2025-02-05 13:40:00,224.85,224.93,224.69,224.8,3362.0,223.2487,223.3281,223.0899,223.1991,3362.0
2025-02-05 13:45:00,224.87,224.9,224.8,224.84,4194.0,223.2686,223.2984,223.1991,223.2388,4194.0
2025-02-05 13:50:00,224.84,224.91,224.69,224.7,2609.0,223.2388,223.3083,223.0899,223.0998,2609.0
2025-02-05 13:55:00,224.71,224.71,224.51,224.63,3885.0,223.1097,223.1097,222.9111,223.0303,3885.0
2025-02-05 14:00:00,224.61,224.85,224.58,224.8,4809.0,223.0104,223.2487,222.9806,223.1991,4809.0
2025-02-05 14:05:00,224.86,225.14,224.83,225.09,8336.0,223.2586,223.5367,223.2289,223.487,8336.0
2025-02-05 14:10:00,225.09,225.13,224.96,225.05,2111.0,223.487,223.5267,223.3579,223.4473,2111.0
2025-02-05 14:15:00,225.05,225.08,224.95,224.95,3226.0,223.4473,223.4771,223.348,223.348,3226.0
2025-02-05 14:20:00,224.97,225.02,224.83,224.92,7023.0,223.3679,223.4175,223.2289,223.3182,7023.0
2025-02-05 14:25:00,224.92,225.0,224.88,224.93,6389.0,223.3182,223.3976,223.2785,223.3281,6389.0
2025-02-05 14:30:00,224.88,224.96,224.85,224.85,7085.0,223.2785,223.3579,223.2487,223.2487,7085.0
2025-02-05 14:35:00,224.9,224.97,224.85,224.92,9061.0,223.2984,223.3679,223.2487,223.3182,9061.0
2025-02-05 14:40:00,224.94,224.94,224.74,224.84,5588.0,223.3381,223.3381,223.1395,223.2388,5588.0
2025-02-05 14:45:00,224.84,225.01,224.8,225.01,45741.0,223.2388,223.4076,223.1991,223.4076,45741.0
2025-02-05 14:50:00,225.02,225.05,224.89,224.89,3782.0,223.4175,223.4473,223.2884,223.2884,3782.0
2025-02-05 14:55:00,224.95,225.05,224.8,224.92,7681.0,223.348,223.4473,223.1991,223.3182,7681.0
2025-02-05 15:00:00,225.0,225.09,224.81,224.81,5677.0,223.3976,223.487,223.209,223.209,5677.0
2025-02-05 15:05:00,224.89,224.94,224.8,224.94,12914.0,223.2884,223.3381,223.1991,223.3381,12914.0
2025-02-05 15:10:00,224.95,224.98,224.9,224.94,4813.0,223.348,223.3778,223.2984,223.3381,4813.0
2025-02-05 15:15:00,224.94,224.94,224.67,224.73,4862.0,223.3381,223.3381,223.07,223.1296,4862.0
2025-02-05 15:20:00,224.69,224.79,224.66,224.75,4288.0,223.0899,223.1891,223.0601,223.1494,4288.0
2025-02-05 15:25:00,224.79,224.79,224.53,224.56,2373.0,223.1891,223.1891,222.931,222.9608,2373.0
2025-02-05 15:30:00,224.6,224.73,224.54,224.55,3614.0,223.0005,223.1296,222.9409,222.9509,3614.0
2025-02-05 15:35:00,224.48,224.71,224.47,224.6,6202.0,222.8814,223.1097,222.8714,223.0005,6202.0
2025-02-05 15:40:00,224.57,224.68,224.53,224.59,6180.0,222.9707,223.0799,222.931,222.9906,6180.0
2025-02-05 15:45:00,224.57,224.75,224.5,224.62,9928.0,222.9707,223.1494,222.9012,223.0204,9928.0
2025-02-05 15:50:00,224.68,224.89,224.43,224.5,11600.0,223.0799,223.2884,222.8317,222.9012,11600.0
2025-02-05 15:55:00,224.51,224.88,224.23,224.85,73532.0,222.9111,223.2785,222.6331,223.2487,73532.0
2025-02-06 09:30:00,224.63,224.95,224.33,224.46,22090.0,223.0303,223.348,222.7324,222.8615,22090.0
2025-02-06 09:35:00,224.46,224.68,224.31,224.38,1830.0,222.8615,223.0799,222.7126,222.7821,1830.0
2025-02-06 09:40:00,224.42,224.59,224.42,224.51,1836.0,222.8218,222.9906,222.8218,222.9111,1836.0
2025-02-06 09:45:00,224.46,224.55,224.19,224.42,6858.0,222.8615,222.9509,222.5934,222.8218,6858.0
2025-02-06 09:50:00,224.31,224.59,224.05,224.15,9787.0,222.7126,222.9906,222.4544,222.5537,9787.0
2025-02-06 09:55:00,224.24,224.25,223.81,224.09,5201.0,222.6431,222.653,222.2161,222.4941,5201.0
2025-02-06 10:00:00,223.94,224.8,223.93,224.8,11811.0,222.3452,223.1991,222.3353,223.1991,11811.0
2025-02-06 10:05:00,224.71,224.81,224.51,224.64,2940.0,223.1097,223.209,222.9111,223.0402,2940.0
2025-02-06 10:10:00,224.67,224.83,224.59,224.61,2752.0,223.07,223.2289,222.9906,223.0104,2752.0
2025-02-06 10:15:00,224.5,224.63,224.19,224.2,14689.0,222.9012,223.0303,222.5934,222.6033,14689.0
2025-02-06 10:20:00,224.22,224.4,223.82,223.85,7317.0,222.6232,222.8019,222.2261,222.2558,7317.0
2025-02-06 10:25:00,223.86,223.86,223.52,223.72,8823.0,222.2658,222.2658,221.9282,222.1268,8823.0
2025-02-06 10:30:00,223.67,223.83,223.61,223.69,18406.0,222.0771,222.236,222.0175,222.097,18406.0
2025-02-06 10:35:00,223.77,224.09,223.58,223.9,9069.0,222.1764,222.4941,221.9878,222.3055,9069.0
2025-02-06 10:40:00,224.1,224.17,224.06,224.17,4590.0,222.5041,222.5736,222.4643,222.5736,4590.0
2025-02-06 10:45:00,224.19,224.36,224.1,224.1,3400.0,222.5934,222.7622,222.5041,222.5041,3400.0
2025-02-06 10:50:00,224.2,224.21,224.07,224.07,2115.0,222.6033,222.6133,222.4743,222.4743,2115.0
2025-02-06 10:55:00,224.08,224.11,223.78,223.91,5703.0,222.4842,222.514,222.1863,222.3154,5703.0
2025-02-06 11:00:00,223.84,223.99,223.66,223.91,9028.0,222.2459,222.3948,222.0672,222.3154,9028.0
2025-02-06 11:05:00,224.0,224.21,223.8,224.12,6410.0,222.4048,222.6133,222.2062,222.5239,6410.0
2025-02-06 11:10:00,224.12,224.46,224.11,224.46,6601.0,222.5239,222.8615,222.514,222.8615,6601.0
2025-02-06 11:15:00,224.36,224.59,224.35,224.51,9525.0,222.7622,222.9906,222.7523,222.9111,9525.0
2025-02-06 11:20:00,224.51,224.57,224.44,224.49,7180.0,222.9111,222.9707,222.8416,222.8913,7180.0
2025-02-06 11:25:00,224.48,224.81,224.47,224.62,10187.0,222.8814,223.209,222.8714,223.0204,10187.0
2025-02-06 11:30:00,224.64,224.95,224.62,224.94,5064.0,223.0402,223.348,223.0204,223.3381,5064.0
2025-02-06 11:35:00,225.0,225.0,224.56,224.61,5120.0,223.3976,223.3976,222.9608,223.0104,5120.0
2025-02-06 11:40:00,224.66,224.95,224.58,224.84,2199.0,223.0601,223.348,222.9806,223.2388,2199.0
2025-02-06 11:45:00,224.84,224.95,224.75,224.78,2001.0,223.2388,223.348,223.1494,223.1792,2001.0
2025-02-06 11:50:00,224.76,224.91,224.65,224.74,6602.0,223.1594,223.3083,223.0501,223.1395,6602.0
2025-02-06 11:55:00,224.83,224.98,224.54,224.54,3410.0,223.2289,223.3778,222.9409,222.9409,3410.0
2025-02-06 12:00:00,224.67,224.91,224.66,224.91,3232.0,223.07,223.3083,223.0601,223.3083,3232.0
2025-02-06 12:05:00,224.83,225.02,224.82,224.96,2568.0,223.2289,223.4175,223.2189,223.3579,2568.0
2025-02-06 12:10:00,224.96,225.07,224.89,225.01,4256.0,223.3579,223.4672,223.2884,223.4076,4256.0
2025-02-06 12:15:00,224.97,225.04,224.9,225.0,6597.0,223.3679,223.4374,223.2984,223.3976,6597.0
2025-02-06 12:20:00,224.99,225.52,224.98,225.3,11972.0,223.3877,223.9139,223.3778,223.6955,11972.0
2025-02-06 12:25:00,225.28,225.38,225.18,225.3,15344.0,223.6757,223.7749,223.5764,223.6955,15344.0
2025-02-06 12:30:00,225.3,225.3,225.1,225.1,5619.0,223.6955,223.6955,223.4969,223.4969,5619.0
2025-02-06 12:35:00,225.16,225.25,225.15,225.2,5610.0,223.5565,223.6459,223.5466,223.5962,5610.0
2025-02-06 12:40:00,225.19,225.19,225.05,225.12,6496.0,223.5863,223.5863,223.4473,223.5168,6496.0
2025-02-06 12:45:00,225.12,225.27,225.12,225.19,3628.0,223.5168,223.6657,223.5168,223.5863,3628.0
2025-02-06 12:50:00,225.2,225.2,225.11,225.2,2715.0,223.5962,223.5962,223.5069,223.5962,2715.0
2025-02-06 12:55:00,225.16,225.19,225.07,225.07,4339.0,223.5565,223.5863,223.4672,223.4672,4339.0
2025-02-06 13:00:00,225.08,225.46,225.07,225.37,3306.0,223.4771,223.8544,223.4672,223.765,3306.0
2025-02-06 13:05:00,225.46,225.47,225.33,225.33,2081.0,223.8544,223.8643,223.7253,223.7253,2081.0
2025-02-06 13:10:00,225.44,225.53,225.36,225.41,6230.0,223.8345,223.9239,223.7551,223.8047,6230.0
2025-02-06 13:15:00,225.41,225.57,225.41,225.57,3061.0,223.8047,223.9636,223.8047,223.9636,3061.0
2025-02-06 13:20:00,225.63,225.66,225.38,225.38,4759.0,224.0232,224.0529,223.7749,223.7749,4759.0
2025-02-06 13:25:00,225.39,225.42,225.3,225.42,4213.0,223.7849,223.8147,223.6955,223.8147,4213.0
2025-02-06 13:30:00,225.42,225.57,225.4,225.57,1691.0,223.8147,223.9636,223.7948,223.9636,1691.0
2025-02-06 13:35:00,225.5,225.57,225.3,225.36,1843.0,223.8941,223.9636,223.6955,223.7551,1843.0
2025-02-06 13:40:00,225.31,225.35,225.22,225.22,2414.0,223.7054,223.7452,223.6161,223.6161,2414.0
2025-02-06 13:45:00,225.21,225.26,225.09,225.18,3512.0,223.6062,223.6558,223.487,223.5764,3512.0
2025-02-06 13:50:00,225.17,225.32,225.16,225.31,2048.0,223.5664,223.7154,223.5565,223.7054,2048.0
2025-02-06 13:55:00,225.28,225.28,225.19,225.21,1392.0,223.6757,223.6757,223.5863,223.6062,1392.0
2025-02-06 14:00:00,225.19,225.33,225.1,225.29,4799.0,223.5863,223.7253,223.4969,223.6856,4799.0
2025-02-06 14:05:00,225.29,225.42,225.28,225.29,6188.0,223.6856,223.8147,223.6757,223.6856,6188.0
2025-02-06 14:10:00,225.27,225.37,225.19,225.19,3633.0,223.6657,223.765,223.5863,223.5863,3633.0
2025-02-06 14:15:00,225.25,225.26,225.07,225.19,4728.0,223.6459,223.6558,223.4672,223.5863,4728.0
2025-02-06 14:20:00,225.2,225.25,225.01,225.09,2988.0,223.5962,223.6459,223.4076,223.487,2988.0
2025-02-06 14:25:00,225.06,225.06,224.91,224.94,3545.0,223.4572,223.4572,223.3083,223.3381,3545.0
2025-02-06 14:30:00,224.92,224.92,224.43,224.48,2356.0,223.3182,223.3182,222.8317,222.8814,2356.0
2025-02-06 14:35:00,224.53,224.76,224.47,224.66,4689.0,222.931,223.1594,222.8714,223.0601,4689.0
2025-02-06 14:40:00,224.65,224.66,224.52,224.62,12943.0,223.0501,223.0601,222.9211,223.0204,12943.0
2025-02-06 14:45:00,224.66,224.83,224.62,224.83,5995.0,223.0601,223.2289,223.0204,223.2289,5995.0
2025-02-06 14:50:00,224.83,224.85,224.78,224.82,2700.0,223.2289,223.2487,223.1792,223.2189,2700.0
2025-02-06 14:55:00,224.82,224.94,224.7,224.7,3576.0,223.2189,223.3381,223.0998,223.0998,3576.0
2025-02-06 15:00:00,224.7,224.92,224.66,224.89,3511.0,223.0998,223.3182,223.0601,223.2884,3511.0
2025-02-06 15:05:00,224.96,224.99,224.9,224.95,4495.0,223.3579,223.3877,223.2984,223.348,4495.0
2025-02-06 15:10:00,224.95,225.03,224.93,224.98,3608.0,223.348,223.4274,223.3281,223.3778,3608.0
2025-02-06 15:15:00,225.01,225.15,224.97,224.99,7045.0,223.4076,223.5466,223.3679,223.3877,7045.0
2025-02-06 15:20:00,224.95,225.04,224.86,224.88,10246.0,223.348,223.4374,223.2586,223.2785,10246.0
2025-02-06 15:25:00,224.88,224.89,224.76,224.81,9020.0,223.2785,223.2884,223.1594,223.209,9020.0
2025-02-06 15:30:00,224.81,224.85,224.62,224.62,7128.0,223.209,223.2487,223.0204,223.0204,7128.0
2025-02-06 15:35:00,224.61,224.66,224.5,224.59,10857.0,223.0104,223.0601,222.9012,222.9906,10857.0
2025-02-06 15:40:00,224.55,224.59,224.38,224.38,15400.0,222.9509,222.9906,222.7821,222.7821,15400.0
2025-02-06 15:45:00,224.42,224.76,224.27,224.69,18379.0,222.8218,223.1594,222.6728,223.0899,18379.0
2025-02-06 15:50:00,224.74,225.16,224.74,224.8,18283.0,223.1395,223.5565,223.1395,223.1991,18283.0
2025-02-06 15:55:00,224.8,225.09,224.7,224.87,103357.0,223.1991,223.487,223.0998,223.2686,103357.0
2025-02-07 09:30:00,224.88,225.34,224.29,224.29,22059.0,223.2785,223.7352,222.6927,222.6927,22059.0
2025-02-07 09:35:00,224.32,224.32,223.9,224.16,6644.0,222.7225,222.7225,222.3055,222.5636,6644.0
2025-02-07 09:40:00,224.05,224.66,224.05,224.66,2868.0,222.4544,223.0601,222.4544,223.0601,2868.0
2025-02-07 09:45:00,224.65,224.76,224.42,224.45,2881.0,223.0501,223.1594,222.8218,222.8516,2881.0
2025-02-07 09:50:00,224.45,224.9,224.36,224.79,7899.0,222.8516,223.2984,222.7622,223.1891,7899.0
2025-02-07 09:55:00,224.93,225.53,224.93,225.53,5215.0,223.3281,223.9239,223.3281,223.9239,5215.0
2025-02-07 10:00:00,225.22,225.52,225.0,225.27,14450.0,223.6161,223.9139,223.3976,223.6657,14450.0
2025-02-07 10:05:00,225.27,225.99,225.26,225.87,3990.0,223.6657,224.3806,223.6558,224.2615,3990.0
2025-02-07 10:10:00,225.82,226.0,225.54,225.65,9561.0,224.2118,224.3905,223.9338,224.043,9561.0
2025-02-07 10:15:00,225.67,225.98,225.52,225.81,13081.0,224.0629,224.3707,223.9139,224.2019,13081.0
2025-02-07 10:20:00,225.81,225.81,225.55,225.55,2516.0,224.2019,224.2019,223.9437,223.9437,2516.0
2025-02-07 10:25:00,225.59,225.59,225.25,225.26,3850.0,223.9834,223.9834,223.6459,223.6558,3850.0
2025-02-07 10:30:00,225.26,225.39,225.17,225.3,5351.0,223.6558,223.7849,223.5664,223.6955,5351.0
2025-02-07 10:35:00,225.4,225.63,225.4,225.45,1685.0,223.7948,224.0232,223.7948,223.8444,1685.0
2025-02-07 10:40:00,225.49,225.84,225.48,225.72,2743.0,223.8842,224.2317,223.8742,224.1125,2743.0
2025-02-07 10:45:00,225.67,225.89,225.59,225.82,2848.0,224.0629,224.2813,223.9834,224.2118,2848.0
2025-02-07 10:50:00,225.58,226.0,225.04,225.14,13213.0,223.9735,224.3905,223.4374,223.5367,13213.0
2025-02-07 10:55:00,225.13,225.38,225.01,225.37,7105.0,223.5267,223.7749,223.4076,223.765,7105.0
2025-02-07 11:00:00,225.49,225.6,225.09,225.09,7209.0,223.8842,223.9934,223.487,223.487,7209.0
2025-02-07 11:05:00,225.21,225.44,225.09,225.32,8040.0,223.6062,223.8345,223.487,223.7154,8040.0
2025-02-07 11:10:00,225.24,225.47,225.16,225.42,5936.0,223.6359,223.8643,223.5565,223.8147,5936.0
2025-02-07 11:15:00,225.41,225.83,225.4,225.81,4964.0,223.8047,224.2217,223.7948,224.2019,4964.0
2025-02-07 11:20:00,225.83,225.93,225.53,225.64,3437.0,224.2217,224.321,223.9239,224.0331,3437.0
2025-02-07 11:25:00,225.61,225.61,225.27,225.4,3047.0,224.0033,224.0033,223.6657,223.7948,3047.0
2025-02-07 11:30:00,225.37,225.71,225.36,225.58,3556.0,223.765,224.1026,223.7551,223.9735,3556.0
2025-02-07 11:35:00,225.5,225.7,225.5,225.65,2122.0,223.8941,224.0927,223.8941,224.043,2122.0
2025-02-07 11:40:00,225.53,225.66,225.3,225.43,3404.0,223.9239,224.0529,223.6955,223.8246,3404.0
2025-02-07 11:45:00,225.43,225.45,225.31,225.39,1135.0,223.8246,223.8444,223.7054,223.7849,1135.0
2025-02-07 11:50:00,225.4,225.44,225.25,225.26,2025.0,223.7948,223.8345,223.6459,223.6558,2025.0
2025-02-07 11:55:00,225.28,225.5,225.18,225.29,6467.0,223.6757,223.8941,223.5764,223.6856,6467.0
2025-02-07 12:00:00,225.29,225.46,225.1,225.46,5159.0,223.6856,223.8544,223.4969,223.8544,5159.0
2025-02-07 12:05:00,225.38,225.78,225.36,225.78,7878.0,223.7749,224.1721,223.7551,224.1721,7878.0
2025-02-07 12:10:00,225.86,225.86,225.55,225.7,1737.0,224.2515,224.2515,223.9437,224.0927,1737.0
2025-02-07 12:15:00,225.77,225.77,225.25,225.61,4209.0,224.1622,224.1622,223.6459,224.0033,4209.0
2025-02-07 12:20:00,225.49,225.74,225.47,225.72,3739.0,223.8842,224.1324,223.8643,224.1125,3739.0
2025-02-07 12:25:00,225.54,225.71,225.54,225.59,2542.0,223.9338,224.1026,223.9338,223.9834,2542.0
2025-02-07 12:30:00,225.52,225.53,225.3,225.3,2929.0,223.9139,223.9239,223.6955,223.6955,2929.0
2025-02-07 12:35:00,225.37,225.56,225.37,225.48,2690.0,223.765,223.9537,223.765,223.8742,2690.0
2025-02-07 12:40:00,225.56,225.66,225.5,225.65,3629.0,223.9537,224.0529,223.8941,224.043,3629.0
2025-02-07 12:45:00,225.56,225.7,225.56,225.65,1600.0,223.9537,224.0927,223.9537,224.043,1600.0
2025-02-07 12:50:00,225.49,225.69,225.49,225.67,1698.0,223.8842,224.0827,223.8842,224.0629,1698.0
2025-02-07 12:55:00,225.72,225.85,225.69,225.7,4486.0,224.1125,224.2416,224.0827,224.0927,4486.0
2025-02-07 13:00:00,225.69,225.95,225.69,225.95,1117.0,224.0827,224.3409,224.0827,224.3409,1117.0
2025-02-07 13:05:00,225.93,226.19,225.92,226.09,5225.0,224.321,224.5792,224.3111,224.4799,5225.0
2025-02-07 13:10:00,226.0,226.15,225.99,226.15,2478.0,224.3905,224.5395,224.3806,224.5395,2478.0
2025-02-07 13:15:00,226.11,226.17,226.06,226.16,3230.0,224.4997,224.5593,224.4501,224.5494,3230.0
2025-02-07 13:20:00,226.08,226.15,225.88,225.88,14079.0,224.47,224.5395,224.2714,224.2714,14079.0
2025-02-07 13:25:00,225.92,226.07,225.88,225.93,3517.0,224.3111,224.46,224.2714,224.321,3517.0
2025-02-07 13:30:00,225.9,226.09,225.85,226.09,2258.0,224.2912,224.4799,224.2416,224.4799,2258.0
2025-02-07 13:35:00,226.02,226.15,225.92,226.01,4828.0,224.4104,224.5395,224.3111,224.4005,4828.0
2025-02-07 13:40:00,226.03,226.08,225.77,225.78,4906.0,224.4203,224.47,224.1622,224.1721,4906.0
2025-02-07 13:45:00,225.78,225.91,225.77,225.89,6617.0,224.1721,224.3012,224.1622,224.2813,6617.0
2025-02-07 13:50:00,225.9,225.99,225.78,225.78,5465.0,224.2912,224.3806,224.1721,224.1721,5465.0
2025-02-07 13:55:00,225.8,225.8,225.49,225.5,3645.0,224.192,224.192,223.8842,223.8941,3645.0
2025-02-07 14:00:00,225.53,225.6,225.48,225.48,4218.0,223.9239,223.9934,223.8742,223.8742,4218.0
2025-02-07 14:05:00,225.62,225.62,225.48,225.56,2259.0,224.0132,224.0132,223.8742,223.9537,2259.0
2025-02-07 14:10:00,225.5,225.83,225.5,225.61,3672.0,223.8941,224.2217,223.8941,224.0033,3672.0
2025-02-07 14:15:00,225.53,225.65,225.52,225.62,1304.0,223.9239,224.043,223.9139,224.0132,1304.0
2025-02-07 14:20:00,225.64,225.64,225.49,225.61,3342.0,224.0331,224.0331,223.8842,224.0033,3342.0
2025-02-07 14:25:00,225.6,225.66,225.48,225.48,3086.0,223.9934,224.0529,223.8742,223.8742,3086.0
2025-02-07 14:30:00,225.47,225.64,225.44,225.64,4519.0,223.8643,224.0331,223.8345,224.0331,4519.0
2025-02-07 14:35:00,225.58,225.7,225.53,225.7,7256.0,223.9735,224.0927,223.9239,224.0927,7256.0
2025-02-07 14:40:00,225.59,225.8,225.59,225.75,5574.0,223.9834,224.192,223.9834,224.1423,5574.0
2025-02-07 14:45:00,225.8,225.8,225.69,225.78,4914.0,224.192,224.192,224.0827,224.1721,4914.0
2025-02-07 14:50:00,225.76,225.79,225.59,225.59,5455.0,224.1522,224.182,223.9834,223.9834,5455.0
2025-02-07 14:55:00,225.63,225.63,225.43,225.43,5699.0,224.0232,224.0232,223.8246,223.8246,5699.0
2025-02-07 15:00:00,225.43,225.43,225.29,225.38,4694.0,223.8246,223.8246,223.6856,223.7749,4694.0
2025-02-07 15:05:00,225.29,225.39,225.23,225.23,7978.0,223.6856,223.7849,223.626,223.626,7978.0
2025-02-07 15:10:00,225.31,225.34,225.1,225.12,4130.0,223.7054,223.7352,223.4969,223.5168,4130.0
2025-02-07 15:15:00,225.1,225.18,225.07,225.13,2213.0,223.4969,223.5764,223.4672,223.5267,2213.0
2025-02-07 15:20:00,225.17,225.25,225.11,225.12,6253.0,223.5664,223.6459,223.5069,223.5168,6253.0
2025-02-07 15:25:00,225.12,225.22,225.03,225.08,5741.0,223.5168,223.6161,223.4274,223.4771,5741.0
2025-02-07 15:30:00,225.08,225.3,225.08,225.3,4954.0,223.4771,223.6955,223.4771,223.6955,4954.0
2025-02-07 15:35:00,225.26,225.3,224.8,224.88,6847.0,223.6558,223.6955,223.1991,223.2785,6847.0
2025-02-07 15:40:00,224.95,225.05,224.9,224.9,7315.0,223.348,223.4473,223.2984,223.2984,7315.0
2025-02-07 15:45:00,224.89,225.12,224.89,224.98,6102.0,223.2884,223.5168,223.2884,223.3778,6102.0
2025-02-07 15:50:00,224.86,224.88,224.67,224.83,22792.0,223.2586,223.2785,223.07,223.2289,22792.0
2025-02-07 15:55:00,224.82,225.04,224.7,224.98,76298.0,223.2189,223.4374,223.0998,223.3778,76298.0
2025-02-10 09:30:00,224.76,225.38,224.25,224.75,26753.0,223.1594,223.7749,222.653,223.1494,26753.0
2025-02-10 09:35:00,224.36,225.0,224.36,224.5,6302.0,222.7622,223.3976,222.7622,222.9012,6302.0
2025-02-10 09:40:00,224.6,224.6,223.57,224.09,6458.0,223.0005,223.0005,221.9778,222.4941,6458.0
2025-02-10 09:45:00,224.07,224.21,223.86,224.12,3210.0,222.4743,222.6133,222.2658,222.5239,3210.0
2025-02-10 09:50:00,224.22,224.79,224.14,224.79,3875.0,222.6232,223.1891,222.5438,223.1891,3875.0
2025-02-10 09:55:00,224.91,225.11,224.66,224.89,3126.0,223.3083,223.5069,223.0601,223.2884,3126.0
2025-02-10 10:00:00,224.96,224.96,224.56,224.79,3240.0,223.3579,223.3579,222.9608,223.1891,3240.0
2025-02-10 10:05:00,224.71,224.88,224.58,224.82,3438.0,223.1097,223.2785,222.9806,223.2189,3438.0
2025-02-10 10:10:00,224.85,224.92,224.57,224.67,7133.0,223.2487,223.3182,222.9707,223.07,7133.0
2025-02-10 10:15:00,224.59,224.7,224.57,224.7,1985.0,222.9906,223.0998,222.9707,223.0998,1985.0
2025-02-10 10:20:00,224.76,225.03,224.76,225.01,466.0,223.1594,223.4274,223.1594,223.4076,466.0
2025-02-10 10:25:00,225.06,225.15,224.91,225.08,2236.0,223.4572,223.5466,223.3083,223.4771,2236.0
2025-02-10 10:30:00,225.07,225.19,225.0,225.0,1564.0,223.4672,223.5863,223.3976,223.3976,1564.0
2025-02-10 10:35:00,225.0,225.1,225.0,225.09,1525.0,223.3976,223.4969,223.3976,223.487,1525.0
2025-02-10 10:40:00,225.03,225.2,224.94,225.12,2692.0,223.4274,223.5962,223.3381,223.5168,2692.0
2025-02-10 10:45:00,225.2,225.48,225.2,225.24,1533.0,223.5962,223.8742,223.5962,223.6359,1533.0
2025-02-10 10:50:00,225.37,225.63,225.2,225.43,4063.0,223.765,224.0232,223.5962,223.8246,4063.0
2025-02-10 10:55:00,225.52,225.52,225.16,225.29,8516.0,223.9139,223.9139,223.5565,223.6856,8516.0
2025-02-10 11:00:00,225.39,225.45,225.09,225.26,2619.0,223.7849,223.8444,223.487,223.6558,2619.0
2025-02-10 11:05:00,225.2,225.32,225.19,225.32,676.0,223.5962,223.7154,223.5863,223.7154,676.0
2025-02-10 11:10:00,225.26,225.26,224.96,224.97,2726.0,223.6558,223.6558,223.3579,223.3679,2726.0
2025-02-10 11:15:00,225.06,225.06,224.47,224.47,956.0,223.4572,223.4572,222.8714,222.8714,956.0
2025-02-10 11:20:00,224.51,224.58,224.49,224.49,760.0,222.9111,222.9806,222.8913,222.8913,760.0
2025-02-10 11:25:00,224.51,224.59,224.4,224.5,2625.0,222.9111,222.9906,222.8019,222.9012,2625.0
2025-02-10 11:30:00,224.48,224.6,224.4,224.42,3578.0,222.8814,223.0005,222.8019,222.8218,3578.0
2025-02-10 11:35:00,224.45,224.69,224.44,224.62,2346.0,222.8516,223.0899,222.8416,223.0204,2346.0
2025-02-10 11:40:00,224.62,224.72,224.59,224.64,1999.0,223.0204,223.1196,222.9906,223.0402,1999.0
2025-02-10 11:45:00,224.68,224.81,224.67,224.8,1849.0,223.0799,223.209,223.07,223.1991,1849.0
2025-02-10 11:50:00,224.81,224.98,224.68,224.98,1716.0,223.209,223.3778,223.0799,223.3778,1716.0
2025-02-10 11:55:00,224.95,224.96,224.8,224.82,2682.0,223.348,223.3579,223.1991,223.2189,2682.0
2025-02-10 12:00:00,224.89,224.95,224.71,224.71,2886.0,223.2884,223.348,223.1097,223.1097,2886.0
2025-02-10 12:05:00,224.63,224.69,224.43,224.58,2636.0,223.0303,223.0899,222.8317,222.9806,2636.0
2025-02-10 12:10:00,224.44,224.54,224.3,224.44,3945.0,222.8416,222.9409,222.7026,222.8416,3945.0
2025-02-10 12:15:00,224.53,224.64,224.46,224.63,1181.0,222.931,223.0402,222.8615,223.0303,1181.0
2025-02-10 12:20:00,224.77,224.77,224.68,224.68,1713.0,223.1693,223.1693,223.0799,223.0799,1713.0
2025-02-10 12:25:00,224.66,224.67,224.47,224.62,2697.0,223.0601,223.07,222.8714,223.0204,2697.0
2025-02-10 12:30:00,224.66,224.73,224.6,224.73,1061.0,223.0601,223.1296,223.0005,223.1296,1061.0
2025-02-10 12:35:00,224.64,224.82,224.63,224.81,2194.0,223.0402,223.2189,223.0303,223.209,2194.0
2025-02-10 12:40:00,224.83,224.96,224.83,224.9,2750.0,223.2289,223.3579,223.2289,223.2984,2750.0
2025-02-10 12:45:00,224.91,224.98,224.8,224.88,5900.0,223.3083,223.3778,223.1991,223.2785,5900.0
2025-02-10 12:50:00,224.94,224.94,224.86,224.87,2449.0,223.3381,223.3381,223.2586,223.2686,2449.0
2025-02-10 12:55:00,224.84,224.95,224.81,224.83,3600.0,223.2388,223.348,223.209,223.2289,3600.0
2025-02-10 13:00:00,224.94,225.11,224.9,225.04,3195.0,223.3381,223.5069,223.2984,223.4374,3195.0
2025-02-10 13:05:00,225.03,225.12,225.02,225.06,4567.0,223.4274,223.5168,223.4175,223.4572,4567.0
2025-02-10 13:10:00,225.08,225.13,225.05,225.13,1778.0,223.4771,223.5267,223.4473,223.5267,1778.0
2025-02-10 13:15:00,225.14,225.2,225.05,225.12,3688.0,223.5367,223.5962,223.4473,223.5168,3688.0
2025-02-10 13:20:00,225.16,225.22,225.03,225.03,4024.0,223.5565,223.6161,223.4274,223.4274,4024.0
2025-02-10 13:25:00,225.05,225.16,225.04,225.16,2009.0,223.4473,223.5565,223.4374,223.5565,2009.0
2025-02-10 13:30:00,225.09,225.15,224.97,224.97,2869.0,223.487,223.5466,223.3679,223.3679,2869.0
2025-02-10 13:35:00,225.06,225.33,224.98,225.33,3380.0,223.4572,223.7253,223.3778,223.7253,3380.0
2025-02-10 13:40:00,225.33,225.45,225.3,225.44,4255.0,223.7253,223.8444,223.6955,223.8345,4255.0
2025-02-10 13:45:00,225.46,225.53,225.32,225.53,3416.0,223.8544,223.9239,223.7154,223.9239,3416.0
2025-02-10 13:50:00,225.59,225.6,225.49,225.53,1463.0,223.9834,223.9934,223.8842,223.9239,1463.0
2025-02-10 13:55:00,225.6,225.68,225.53,225.61,3241.0,223.9934,224.0728,223.9239,224.0033,3241.0
2025-02-10 14:00:00,225.61,225.67,225.5,225.67,3136.0,224.0033,224.0629,223.8941,224.0629,3136.0
2025-02-10 14:05:00,225.65,225.68,225.58,225.63,1271.0,224.043,224.0728,223.9735,224.0232,1271.0
2025-02-10 14:10:00,225.68,225.72,225.62,225.68,855.0,224.0728,224.1125,224.0132,224.0728,855.0
2025-02-10 14:15:00,225.73,225.76,225.58,225.59,3760.0,224.1225,224.1522,223.9735,223.9834,3760.0
2025-02-10 14:20:00,225.64,225.88,225.64,225.69,3591.0,224.0331,224.2714,224.0331,224.0827,3591.0
2025-02-10 14:25:00,225.69,225.7,225.54,225.56,4760.0,224.0827,224.0927,223.9338,223.9537,4760.0
2025-02-10 14:30:00,225.53,225.55,225.29,225.36,5768.0,223.9239,223.9437,223.6856,223.7551,5768.0
2025-02-10 14:35:00,225.33,225.41,225.33,225.38,769.0,223.7253,223.8047,223.7253,223.7749,769.0
2025-02-10 14:40:00,225.4,225.44,225.27,225.38,2093.0,223.7948,223.8345,223.6657,223.7749,2093.0
2025-02-10 14:45:00,225.43,225.48,225.43,225.47,1357.0,223.8246,223.8742,223.8246,223.8643,1357.0
2025-02-10 14:50:00,225.48,225.65,225.46,225.63,4149.0,223.8742,224.043,223.8544,224.0232,4149.0
2025-02-10 14:55:00,225.6,225.67,225.55,225.62,2270.0,223.9934,224.0629,223.9437,224.0132,2270.0
2025-02-10 15:00:00,225.56,225.88,225.56,225.82,9993.0,223.9537,224.2714,223.9537,224.2118,9993.0
2025-02-10 15:05:00,225.82,225.82,225.74,225.75,1823.0,224.2118,224.2118,224.1324,224.1423,1823.0
2025-02-10 15:10:00,225.74,225.78,225.66,225.74,3398.0,224.1324,224.1721,224.0529,224.1324,3398.0
2025-02-10 15:15:00,225.77,225.81,225.57,225.57,5917.0,224.1622,224.2019,223.9636,223.9636,5917.0
2025-02-10 15:20:00,225.6,225.65,225.4,225.41,3681.0,223.9934,224.043,223.7948,223.8047,3681.0
2025-02-10 15:25:00,225.44,225.44,225.28,225.36,5000.0,223.8345,223.8345,223.6757,223.7551,5000.0
2025-02-10 15:30:00,225.34,225.48,225.26,225.4,5409.0,223.7352,223.8742,223.6558,223.7948,5409.0
2025-02-10 15:35:00,225.28,225.57,225.2,225.57,3829.0,223.6757,223.9636,223.5962,223.9636,3829.0
2025-02-10 15:40:00,225.58,225.63,225.51,225.62,4949.0,223.9735,224.0232,223.904,224.0132,4949.0
2025-02-10 15:45:00,225.68,225.85,225.62,225.78,10615.0,224.0728,224.2416,224.0132,224.1721,10615.0
2025-02-10 15:50:00,225.66,225.94,225.64,225.79,13696.0,224.0529,224.331,224.0331,224.182,13696.0
2025-02-10 15:55:00,225.85,226.16,225.8,226.11,68428.0,224.2416,224.5494,224.192,224.4997,68428.0
2025-02-11 09:30:00,226.09,226.09,225.14,225.14,27605.0,224.4799,224.4799,223.5367,223.5367,27605.0
2025-02-11 09:35:00,225.2,225.33,225.14,225.32,1460.0,223.5962,223.7253,223.5367,223.7154,1460.0
2025-02-11 09:40:00,225.29,225.8,225.07,225.8,4081.0,223.6856,224.192,223.4672,224.192,4081.0
2025-02-11 09:45:00,225.8,225.87,225.5,225.8,5913.0,224.192,224.2615,223.8941,224.192,5913.0
2025-02-11 09:50:00,225.75,225.99,225.1,225.1,2933.0,224.1423,224.3806,223.4969,223.4969,2933.0
2025-02-11 09:55:00,225.37,225.47,225.24,225.35,1758.0,223.765,223.8643,223.6359,223.7452,1758.0
2025-02-11 10:00:00,225.42,225.92,225.35,225.8,16338.0,223.8147,224.3111,223.7452,224.192,16338.0
2025-02-11 10:05:00,225.61,225.96,225.53,225.72,7337.0,224.0033,224.3508,223.9239,224.1125,7337.0
2025-02-11 10:10:00,225.76,225.77,225.34,225.41,10036.0,224.1522,224.1622,223.7352,223.8047,10036.0
2025-02-11 10:15:00,225.41,225.61,225.33,225.48,3917.0,223.8047,224.0033,223.7253,223.8742,3917.0
2025-02-11 10:20:00,225.48,225.82,225.48,225.65,6061.0,223.8742,224.2118,223.8742,224.043,6061.0
2025-02-11 10:25:00,225.56,225.92,225.56,225.92,6802.0,223.9537,224.3111,223.9537,224.3111,6802.0
2025-02-11 10:30:00,225.8,225.8,225.44,225.55,10207.0,224.192,224.192,223.8345,223.9437,10207.0
2025-02-11 10:35:00,225.56,225.63,225.27,225.3,10469.0,223.9537,224.0232,223.6657,223.6955,10469.0
2025-02-11 10:40:00,225.19,225.39,225.12,225.2,4973.0,223.5863,223.7849,223.5168,223.5962,4973.0
2025-02-11 10:45:00,225.12,225.39,225.12,225.38,3806.0,223.5168,223.7849,223.5168,223.7749,3806.0
2025-02-11 10:50:00,225.53,225.66,225.38,225.55,5615.0,223.9239,224.0529,223.7749,223.9437,5615.0
2025-02-11 10:55:00,225.56,225.75,225.48,225.69,11584.0,223.9537,224.1423,223.8742,224.0827,11584.0
2025-02-11 11:00:00,225.69,225.85,225.58,225.81,2366.0,224.0827,224.2416,223.9735,224.2019,2366.0
2025-02-11 11:05:00,225.84,226.08,225.84,226.08,4785.0,224.2317,224.47,224.2317,224.47,4785.0
2025-02-11 11:10:00,226.12,226.12,225.89,225.89,2666.0,224.5097,224.5097,224.2813,224.2813,2666.0
2025-02-11 11:15:00,225.85,226.05,225.81,226.05,4280.0,224.2416,224.4402,224.2019,224.4402,4280.0
2025-02-11 11:20:00,225.84,226.08,225.81,226.06,6825.0,224.2317,224.47,224.2019,224.4501,6825.0
2025-02-11 11:25:00,226.03,226.04,225.53,225.72,3466.0,224.4203,224.4302,223.9239,224.1125,3466.0
2025-02-11 11:30:00,225.9,225.9,225.68,225.8,4760.0,224.2912,224.2912,224.0728,224.192,4760.0
2025-02-11 11:35:00,225.75,225.8,225.68,225.77,3581.0,224.1423,224.192,224.0728,224.1622,3581.0
2025-02-11 11:40:00,225.9,226.01,225.76,225.94,4801.0,224.2912,224.4005,224.1522,224.331,4801.0
2025-02-11 11:45:00,226.0,226.02,225.87,225.93,9549.0,224.3905,224.4104,224.2615,224.321,9549.0
2025-02-11 11:50:00,225.93,225.97,225.86,225.94,3460.0,224.321,224.3607,224.2515,224.331,3460.0
2025-02-11 11:55:00,225.95,226.29,225.89,226.17,7638.0,224.3409,224.6785,224.2813,224.5593,7638.0
2025-02-11 12:00:00,226.09,226.33,226.04,226.32,2797.0,224.4799,224.7182,224.4302,224.7082,2797.0
2025-02-11 12:05:00,226.24,226.24,226.08,226.19,4156.0,224.6288,224.6288,224.47,224.5792,4156.0
2025-02-11 12:10:00,226.19,226.19,225.99,225.99,5835.0,224.5792,224.5792,224.3806,224.3806,5835.0
2025-02-11 12:15:00,226.02,226.24,225.93,226.14,2826.0,224.4104,224.6288,224.321,224.5295,2826.0
2025-02-11 12:20:00,226.12,226.29,225.99,226.29,4728.0,224.5097,224.6785,224.3806,224.6785,4728.0
2025-02-11 12:25:00,226.21,226.27,226.15,226.21,3625.0,224.599,224.6586,224.5395,224.599,3625.0
2025-02-11 12:30:00,226.21,226.28,226.16,226.25,7567.0,224.599,224.6685,224.5494,224.6387,7567.0
2025-02-11 12:35:00,226.23,226.34,226.21,226.28,5724.0,224.6189,224.7281,224.599,224.6685,5724.0
2025-02-11 12:40:00,226.27,226.28,226.13,226.17,5712.0,224.6586,224.6685,224.5196,224.5593,5712.0
2025-02-11 12:45:00,226.21,226.25,226.13,226.25,3390.0,224.599,224.6387,224.5196,224.6387,3390.0
2025-02-11 12:50:00,226.2,226.2,225.93,225.93,3577.0,224.5891,224.5891,224.321,224.321,3577.0
2025-02-11 12:55:00,226.0,226.0,225.91,225.91,1671.0,224.3905,224.3905,224.3012,224.3012,1671.0
2025-02-11 13:00:00,225.94,225.99,225.79,225.79,3443.0,224.331,224.3806,224.182,224.182,3443.0
2025-02-11 13:05:00,225.79,226.01,225.79,225.97,3912.0,224.182,224.4005,224.182,224.3607,3912.0
2025-02-11 13:10:00,225.96,226.03,225.95,226.0,1207.0,224.3508,224.4203,224.3409,224.3905,1207.0
2025-02-11 13:15:00,226.0,226.11,225.99,226.08,2780.0,224.3905,224.4997,224.3806,224.47,2780.0
2025-02-11 13:20:00,226.09,226.18,226.01,226.03,3008.0,224.4799,224.5692,224.4005,224.4203,3008.0
2025-02-11 13:25:00,226.02,226.02,225.91,226.0,3038.0,224.4104,224.4104,224.3012,224.3905,3038.0
2025-02-11 13:30:00,226.08,226.09,225.97,225.98,2230.0,224.47,224.4799,224.3607,224.3707,2230.0
2025-02-11 13:35:00,225.97,226.11,225.94,226.11,3019.0,224.3607,224.4997,224.331,224.4997,3019.0
2025-02-11 13:40:00,226.18,226.18,226.03,226.08,2799.0,224.5692,224.5692,224.4203,224.47,2799.0
2025-02-11 13:45:00,226.14,226.21,226.02,226.06,10712.0,224.5295,224.599,224.4104,224.4501,10712.0
2025-02-11 13:50:00,226.12,226.17,225.95,226.17,23461.0,224.5097,224.5593,224.3409,224.5593,23461.0
2025-02-11 13:55:00,226.13,226.14,225.98,225.98,1401.0,224.5196,224.5295,224.3707,224.3707,1401.0
2025-02-11 14:00:00,226.05,226.05,225.67,225.67,30532.0,224.4402,224.4402,224.0629,224.0629,30532.0
2025-02-11 14:05:00,225.76,225.8,225.65,225.65,9819.0,224.1522,224.192,224.043,224.043,9819.0
2025-02-11 14:10:00,225.71,225.77,225.65,225.73,2735.0,224.1026,224.1622,224.043,224.1225,2735.0
2025-02-11 14:15:00,225.73,225.89,225.72,225.83,3858.0,224.1225,224.2813,224.1125,224.2217,3858.0
2025-02-11 14:20:00,225.83,226.02,225.82,226.0,4603.0,224.2217,224.4104,224.2118,224.3905,4603.0
2025-02-11 14:25:00,226.04,226.1,225.93,226.1,5623.0,224.4302,224.4898,224.321,224.4898,5623.0
2025-02-11 14:30:00,226.13,226.16,226.06,226.06,1803.0,224.5196,224.5494,224.4501,224.4501,1803.0
2025-02-11 14:35:00,226.16,226.4,226.13,226.36,10291.0,224.5494,224.7877,224.5196,224.748,10291.0
2025-02-11 14:40:00,226.41,226.51,226.34,226.35,7098.0,224.7976,224.8969,224.7281,224.738,7098.0
2025-02-11 14:45:00,226.43,226.45,226.35,226.41,1672.0,224.8175,224.8373,224.738,224.7976,1672.0
2025-02-11 14:50:00,226.43,226.54,226.37,226.54,5511.0,224.8175,224.9267,224.7579,224.9267,5511.0
2025-02-11 14:55:00,226.5,226.52,226.42,226.48,1651.0,224.887,224.9068,224.8075,224.8671,1651.0
2025-02-11 15:00:00,226.46,226.5,226.4,226.5,5721.0,224.8473,224.887,224.7877,224.887,5721.0
2025-02-11 15:05:00,226.52,226.53,226.41,226.5,4669.0,224.9068,224.9168,224.7976,224.887,4669.0
2025-02-11 15:10:00,226.49,226.52,226.45,226.49,3237.0,224.877,224.9068,224.8373,224.877,3237.0
2025-02-11 15:15:00,226.49,226.49,226.29,226.36,5849.0,224.877,224.877,224.6785,224.748,5849.0
2025-02-11 15:20:00,226.32,226.42,226.28,226.41,4719.0,224.7082,224.8075,224.6685,224.7976,4719.0
2025-02-11 15:25:00,226.42,226.55,226.36,226.45,5370.0,224.8075,224.9366,224.748,224.8373,5370.0
2025-02-11 15:30:00,226.55,226.66,226.42,226.44,15697.0,224.9366,225.0458,224.8075,224.8274,15697.0
2025-02-11 15:35:00,226.43,226.43,226.14,226.14,23846.0,224.8175,224.8175,224.5295,224.5295,23846.0
2025-02-11 15:40:00,226.18,226.33,226.16,226.22,13126.0,224.5692,224.7182,224.5494,224.609,13126.0
2025-02-11 15:45:00,226.22,226.36,226.18,226.35,11995.0,224.609,224.748,224.5692,224.738,11995.0
2025-02-11 15:50:00,226.38,226.65,226.38,226.58,14054.0,224.7678,225.0359,224.7678,224.9664,14054.0
2025-02-11 15:55:00,226.58,226.89,226.57,226.75,67781.0,224.9664,225.2742,224.9565,225.1352,67781.0
2025-02-12 09:30:00,225.73,227.19,225.67,226.7,65073.0,224.1225,225.5721,224.0629,225.0855,65073.0
2025-02-12 09:35:00,226.58,226.85,226.08,226.09,7794.0,224.9664,225.2345,224.47,224.4799,7794.0
2025-02-12 09:40:00,226.09,226.27,225.59,225.71,9596.0,224.4799,224.6586,223.9834,224.1026,9596.0
2025-02-12 09:45:00,225.68,225.8,225.52,225.68,4657.0,224.0728,224.192,223.9139,224.0728,4657.0
2025-02-12 09:50:00,225.68,226.09,225.65,225.96,10096.0,224.0728,224.4799,224.043,224.3508,10096.0
2025-02-12 09:55:00,225.87,225.92,225.62,225.8,31054.0,224.2615,224.3111,224.0132,224.192,31054.0
2025-02-12 10:00:00,225.8,225.87,225.5,225.54,8657.0,224.192,224.2615,223.8941,223.9338,8657.0
2025-02-12 10:05:00,225.57,225.93,225.53,225.87,5877.0,223.9636,224.321,223.9239,224.2615,5877.0
2025-02-12 10:10:00,225.87,226.19,225.73,226.1,6464.0,224.2615,224.5792,224.1225,224.4898,6464.0
2025-02-12 10:15:00,226.12,226.7,226.12,226.7,6898.0,224.5097,225.0855,224.5097,225.0855,6898.0
2025-02-12 10:20:00,226.64,226.77,226.2,226.39,7770.0,225.026,225.155,224.5891,224.7778,7770.0
2025-02-12 10:25:00,226.4,226.47,225.95,226.21,32556.0,224.7877,224.8572,224.3409,224.599,32556.0
2025-02-12 10:30:00,226.23,226.53,226.17,226.47,14521.0,224.6189,224.9168,224.5593,224.8572,14521.0
2025-02-12 10:35:00,226.4,226.85,226.39,226.85,5040.0,224.7877,225.2345,224.7778,225.2345,5040.0
2025-02-12 10:40:00,226.77,226.91,226.56,226.72,3889.0,225.155,225.294,224.9465,225.1054,3889.0
2025-02-12 10:45:00,226.72,227.0,226.7,226.94,3931.0,225.1054,225.3834,225.0855,225.3238,3931.0
2025-02-12 10:50:00,226.95,227.08,226.94,226.97,2500.0,225.3338,225.4628,225.3238,225.3536,2500.0
2025-02-12 10:55:00,226.98,226.98,226.65,226.8,5457.0,225.3635,225.3635,225.0359,225.1848,5457.0
2025-02-12 11:00:00,226.8,227.34,226.68,227.34,8133.0,225.1848,225.721,225.0657,225.721,8133.0
2025-02-12 11:05:00,227.22,227.22,226.56,226.7,6712.0,225.6018,225.6018,224.9465,225.0855,6712.0
2025-02-12 11:10:00,226.7,227.07,226.7,226.97,5340.0,225.0855,225.4529,225.0855,225.3536,5340.0
2025-02-12 11:15:00,227.05,227.12,226.79,226.9,4131.0,225.4331,225.5026,225.1749,225.2841,4131.0
2025-02-12 11:20:00,226.79,227.0,226.68,226.8,5587.0,225.1749,225.3834,225.0657,225.1848,5587.0
2025-02-12 11:25:00,226.78,227.03,226.68,226.98,4386.0,225.165,225.4132,225.0657,225.3635,4386.0
2025-02-12 11:30:00,226.99,227.02,226.86,227.01,1321.0,225.3735,225.4033,225.2444,225.3933,1321.0
2025-02-12 11:35:00,226.99,227.25,226.88,227.11,3197.0,225.3735,225.6316,225.2643,225.4926,3197.0
2025-02-12 11:40:00,227.09,227.45,227.09,227.25,6487.0,225.4728,225.8302,225.4728,225.6316,6487.0
2025-02-12 11:45:00,227.34,227.54,227.31,227.38,2888.0,225.721,225.9196,225.6912,225.7607,2888.0
2025-02-12 11:50:00,227.54,227.63,227.46,227.63,6495.0,225.9196,226.0089,225.8401,226.0089,6495.0
2025-02-12 11:55:00,227.69,227.82,227.69,227.76,912.0,226.0685,226.1976,226.0685,226.138,912.0
2025-02-12 12:00:00,227.76,228.12,227.76,228.08,9553.0,226.138,226.4954,226.138,226.4557,9553.0
2025-02-12 12:05:00,227.98,228.13,227.93,227.98,4149.0,226.3564,226.5054,226.3068,226.3564,4149.0
2025-02-12 12:10:00,227.97,228.31,227.97,228.29,5823.0,226.3465,226.6841,226.3465,226.6642,5823.0
2025-02-12 12:15:00,228.19,228.41,228.1,228.1,6612.0,226.5649,226.7834,226.4756,226.4756,6612.0
2025-02-12 12:20:00,228.13,228.27,228.1,228.27,1755.0,226.5054,226.6444,226.4756,226.6444,1755.0
2025-02-12 12:25:00,228.27,228.32,228.14,228.29,3850.0,226.6444,226.694,226.5153,226.6642,3850.0
2025-02-12 12:30:00,228.25,228.28,228.14,228.25,4010.0,226.6245,226.6543,226.5153,226.6245,4010.0
2025-02-12 12:35:00,228.23,228.28,228.09,228.09,4163.0,226.6046,226.6543,226.4656,226.4656,4163.0
2025-02-12 12:40:00,228.13,228.13,227.84,227.93,2359.0,226.5054,226.5054,226.2174,226.3068,2359.0
2025-02-12 12:45:00,227.93,228.37,227.92,228.35,3659.0,226.3068,226.7436,226.2969,226.7238,3659.0
2025-02-12 12:50:00,228.29,228.29,228.16,228.25,3851.0,226.6642,226.6642,226.5351,226.6245,3851.0
2025-02-12 12:55:00,228.27,228.3,228.16,228.22,3780.0,226.6444,226.6741,226.5351,226.5947,3780.0
2025-02-12 13:00:00,228.22,228.26,228.13,228.18,3582.0,226.5947,226.6344,226.5054,226.555,3582.0
2025-02-12 13:05:00,228.18,228.41,228.09,228.09,3791.0,226.555,226.7834,226.4656,226.4656,3791.0
2025-02-12 13:10:00,228.09,228.09,227.91,228.03,2031.0,226.4656,226.4656,226.2869,226.4061,2031.0
2025-02-12 13:15:00,228.14,228.14,227.88,227.88,2664.0,226.5153,226.5153,226.2571,226.2571,2664.0
2025-02-12 13:20:00,227.9,227.91,227.73,227.84,3047.0,226.277,226.2869,226.1082,226.2174,3047.0
2025-02-12 13:25:00,227.85,227.89,227.72,227.84,14836.0,226.2274,226.2671,226.0983,226.2174,14836.0
2025-02-12 13:30:00,227.95,227.96,227.63,227.63,4132.0,226.3266,226.3366,226.0089,226.0089,4132.0
2025-02-12 13:35:00,227.66,227.86,227.57,227.86,6002.0,226.0387,226.2373,225.9493,226.2373,6002.0
2025-02-12 13:40:00,227.81,227.9,227.45,227.45,3844.0,226.1876,226.277,225.8302,225.8302,3844.0
2025-02-12 13:45:00,227.53,227.61,227.37,227.52,3010.0,225.9096,225.9891,225.7508,225.8997,3010.0
2025-02-12 13:50:00,227.49,227.65,227.37,227.58,5054.0,225.8699,226.0288,225.7508,225.9593,5054.0
2025-02-12 13:55:00,227.58,227.58,227.37,227.49,3016.0,225.9593,225.9593,225.7508,225.8699,3016.0
2025-02-12 14:00:00,227.38,227.55,227.37,227.55,7019.0,225.7607,225.9295,225.7508,225.9295,7019.0
2025-02-12 14:05:00,227.55,227.69,227.54,227.69,5718.0,225.9295,226.0685,225.9196,226.0685,5718.0
2025-02-12 14:10:00,227.71,227.71,227.59,227.64,2584.0,226.0883,226.0883,225.9692,226.0188,2584.0
2025-02-12 14:15:00,227.64,227.64,227.46,227.46,4501.0,226.0188,226.0188,225.8401,225.8401,4501.0
2025-02-12 14:20:00,227.6,227.75,227.55,227.71,7182.0,225.9791,226.1281,225.9295,226.0883,7182.0
2025-02-12 14:25:00,227.69,227.75,227.6,227.61,7938.0,226.0685,226.1281,225.9791,225.9891,7938.0
2025-02-12 14:30:00,227.56,227.72,227.47,227.57,5582.0,225.9394,226.0983,225.8501,225.9493,5582.0
2025-02-12 14:35:00,227.59,227.63,227.38,227.48,5471.0,225.9692,226.0089,225.7607,225.86,5471.0
2025-02-12 14:40:00,227.5,227.52,227.2,227.28,7568.0,225.8798,225.8997,225.582,225.6614,7568.0
2025-02-12 14:45:00,227.28,227.42,227.22,227.35,9239.0,225.6614,225.8004,225.6018,225.7309,9239.0
2025-02-12 14:50:00,227.41,227.55,227.27,227.55,9797.0,225.7905,225.9295,225.6515,225.9295,9797.0
2025-02-12 14:55:00,227.52,227.52,227.31,227.37,5909.0,225.8997,225.8997,225.6912,225.7508,5909.0
2025-02-12 15:00:00,227.37,227.54,227.36,227.46,6056.0,225.7508,225.9196,225.7408,225.8401,6056.0
2025-02-12 15:05:00,227.5,227.68,227.49,227.65,7861.0,225.8798,226.0586,225.8699,226.0288,7861.0
2025-02-12 15:10:00,227.64,227.64,227.47,227.61,7798.0,226.0188,226.0188,225.8501,225.9891,7798.0
2025-02-12 15:15:00,227.63,227.64,227.41,227.41,4408.0,226.0089,226.0188,225.7905,225.7905,4408.0
2025-02-12 15:20:00,227.41,227.48,227.37,227.37,11180.0,225.7905,225.86,225.7508,225.7508,11180.0
2025-02-12 15:25:00,227.38,227.38,227.01,227.04,17124.0,225.7607,225.7607,225.3933,225.4231,17124.0
2025-02-12 15:30:00,227.06,227.3,227.04,227.21,20677.0,225.443,225.6813,225.4231,225.5919,20677.0
2025-02-12 15:35:00,227.27,227.42,227.21,227.34,18048.0,225.6515,225.8004,225.5919,225.721,18048.0
2025-02-12 15:40:00,227.39,227.57,227.16,227.3,18047.0,225.7706,225.9493,225.5423,225.6813,18047.0
2025-02-12 15:45:00,227.35,227.59,227.34,227.59,17925.0,225.7309,225.9692,225.721,225.9692,17925.0
2025-02-12 15:50:00,227.68,228.12,227.35,227.55,37406.0,226.0586,226.4954,225.7309,225.9295,37406.0
2025-02-12 15:55:00,227.56,227.82,227.37,227.4,96696.0,225.9394,226.1976,225.7508,225.7806,96696.0
2025-02-13 09:30:00,227.32,227.99,225.21,225.43,33981.0,225.7011,226.3664,223.6062,223.8246,33981.0
2025-02-13 09:35:00,225.69,226.74,225.69,226.36,5711.0,224.0827,225.1253,224.0827,224.748,5711.0
2025-02-13 09:40:00,226.4,226.92,226.4,226.77,700.0,224.7877,225.304,224.7877,225.155,700.0
2025-02-13 09:45:00,227.42,227.86,227.01,227.49,7400.0,225.8004,226.2373,225.3933,225.8699,7400.0
2025-02-13 09:50:00,227.5,228.11,227.49,227.89,1705.0,225.8798,226.4855,225.8699,226.2671,1705.0
2025-02-13 09:55:00,227.94,228.12,227.48,227.5,8149.0,226.3167,226.4954,225.86,225.8798,8149.0
2025-02-13 10:00:00,227.53,228.1,227.53,227.84,12188.0,225.9096,226.4756,225.9096,226.2174,12188.0
2025-02-13 10:05:00,227.93,228.46,227.88,228.24,4164.0,226.3068,226.833,226.2571,226.6146,4164.0
2025-02-13 10:10:00,228.24,228.37,227.87,228.04,10446.0,226.6146,226.7436,226.2472,226.416,10446.0
2025-02-13 10:15:00,228.04,228.24,227.74,227.88,4984.0,226.416,226.6146,226.1181,226.2571,4984.0
2025-02-13 10:20:00,227.76,227.86,227.22,227.31,5784.0,226.138,226.2373,225.6018,225.6912,5784.0
2025-02-13 10:25:00,227.31,227.46,226.8,227.12,5988.0,225.6912,225.8401,225.1848,225.5026,5988.0
2025-02-13 10:30:00,227.27,227.52,227.23,227.3,3869.0,225.6515,225.8997,225.6118,225.6813,3869.0
2025-02-13 10:35:00,227.31,227.73,227.25,227.57,13028.0,225.6912,226.1082,225.6316,225.9493,13028.0
2025-02-13 10:40:00,227.47,227.91,227.47,227.57,3820.0,225.8501,226.2869,225.8501,225.9493,3820.0
2025-02-13 10:45:00,227.84,227.91,227.6,227.88,4105.0,226.2174,226.2869,225.9791,226.2571,4105.0
2025-02-13 10:50:00,227.96,227.96,227.44,227.46,2757.0,226.3366,226.3366,225.8203,225.8401,2757.0
2025-02-13 10:55:00,227.55,227.83,227.53,227.83,4162.0,225.9295,226.2075,225.9096,226.2075,4162.0
2025-02-13 11:00:00,227.83,227.95,227.71,227.85,5076.0,226.2075,226.3266,226.0883,226.2274,5076.0
2025-02-13 11:05:00,227.85,227.97,227.46,227.67,9339.0,226.2274,226.3465,225.8401,226.0486,9339.0
2025-02-13 11:10:00,227.67,227.9,227.67,227.85,4180.0,226.0486,226.277,226.0486,226.2274,4180.0
2025-02-13 11:15:00,227.76,227.94,227.46,227.47,5307.0,226.138,226.3167,225.8401,225.8501,5307.0
2025-02-13 11:20:00,227.47,227.66,227.27,227.53,2280.0,225.8501,226.0387,225.6515,225.9096,2280.0
2025-02-13 11:25:00,227.38,227.38,226.73,226.77,5105.0,225.7607,225.7607,225.1153,225.155,5105.0
2025-02-13 11:30:00,226.97,227.19,226.8,227.0,4566.0,225.3536,225.5721,225.1848,225.3834,4566.0
2025-02-13 11:35:00,226.91,227.1,226.59,226.78,7588.0,225.294,225.4827,224.9763,225.165,7588.0
2025-02-13 11:40:00,226.78,226.78,226.36,226.36,4953.0,225.165,225.165,224.748,224.748,4953.0
2025-02-13 11:45:00,226.37,226.48,226.22,226.37,10269.0,224.7579,224.8671,224.609,224.7579,10269.0
2025-02-13 11:50:00,226.33,226.69,226.24,226.51,10194.0,224.7182,225.0756,224.6288,224.8969,10194.0
2025-02-13 11:55:00,226.49,226.77,226.19,226.23,3652.0,224.877,225.155,224.5792,224.6189,3652.0
2025-02-13 12:00:00,226.16,226.47,226.1,226.47,3359.0,224.5494,224.8572,224.4898,224.8572,3359.0
2025-02-13 12:05:00,226.49,226.62,226.32,226.62,2823.0,224.877,225.0061,224.7082,225.0061,2823.0
2025-02-13 12:10:00,226.54,226.56,226.38,226.38,4812.0,224.9267,224.9465,224.7678,224.7678,4812.0
2025-02-13 12:15:00,226.38,226.85,226.32,226.83,7922.0,224.7678,225.2345,224.7082,225.2146,7922.0
2025-02-13 12:20:00,226.73,226.77,226.57,226.68,3434.0,225.1153,225.155,224.9565,225.0657,3434.0
2025-02-13 12:25:00,226.55,226.91,226.55,226.83,4365.0,224.9366,225.294,224.9366,225.2146,4365.0
2025-02-13 12:30:00,226.9,226.91,226.72,226.84,1800.0,225.2841,225.294,225.1054,225.2245,1800.0
2025-02-13 12:35:00,226.76,226.76,226.5,226.51,1744.0,225.1451,225.1451,224.887,224.8969,1744.0
2025-02-13 12:40:00,226.66,226.81,226.58,226.77,4370.0,225.0458,225.1948,224.9664,225.155,4370.0
2025-02-13 12:45:00,226.81,226.92,226.76,226.91,2659.0,225.1948,225.304,225.1451,225.294,2659.0
2025-02-13 12:50:00,226.81,226.97,226.69,226.93,12634.0,225.1948,225.3536,225.0756,225.3139,12634.0
2025-02-13 12:55:00,226.94,226.94,226.49,226.49,1581.0,225.3238,225.3238,224.877,224.877,1581.0
2025-02-13 13:00:00,226.61,226.77,226.51,226.69,1890.0,224.9962,225.155,224.8969,225.0756,1890.0
2025-02-13 13:05:00,226.88,226.96,226.78,226.78,1002.0,225.2643,225.3437,225.165,225.165,1002.0
2025-02-13 13:10:00,226.87,227.27,226.87,227.23,7969.0,225.2543,225.6515,225.2543,225.6118,7969.0
2025-02-13 13:15:00,227.24,227.27,227.08,227.17,14055.0,225.6217,225.6515,225.4628,225.5522,14055.0
2025-02-13 13:20:00,227.11,227.29,227.02,227.15,6265.0,225.4926,225.6713,225.4033,225.5323,6265.0
2025-02-13 13:25:00,227.12,227.35,227.08,227.21,2219.0,225.5026,225.7309,225.4628,225.5919,2219.0
2025-02-13 13:30:00,227.27,227.39,227.23,227.35,1534.0,225.6515,225.7706,225.6118,225.7309,1534.0
2025-02-13 13:35:00,227.37,227.46,227.3,227.39,2310.0,225.7508,225.8401,225.6813,225.7706,2310.0
2025-02-13 13:40:00,227.4,227.4,227.19,227.28,2714.0,225.7806,225.7806,225.5721,225.6614,2714.0
2025-02-13 13:45:00,227.27,227.58,227.26,227.48,3603.0,225.6515,225.9593,225.6416,225.86,3603.0
2025-02-13 13:50:00,227.56,227.64,227.39,227.59,1907.0,225.9394,226.0188,225.7706,225.9692,1907.0
2025-02-13 13:55:00,227.49,227.7,227.46,227.7,2171.0,225.8699,226.0784,225.8401,226.0784,2171.0
2025-02-13 14:00:00,227.6,227.71,227.57,227.66,3531.0,225.9791,226.0883,225.9493,226.0387,3531.0
2025-02-13 14:05:00,227.51,227.56,227.46,227.47,4278.0,225.8898,225.9394,225.8401,225.8501,4278.0
2025-02-13 14:10:00,227.6,227.6,227.15,227.4,5965.0,225.9791,225.9791,225.5323,225.7806,5965.0
2025-02-13 14:15:00,227.38,227.63,227.38,227.5,4699.0,225.7607,226.0089,225.7607,225.8798,4699.0
2025-02-13 14:20:00,227.4,227.52,227.0,227.14,1938.0,225.7806,225.8997,225.3834,225.5224,1938.0
2025-02-13 14:25:00,227.3,227.3,226.86,226.98,1963.0,225.6813,225.6813,225.2444,225.3635,1963.0
2025-02-13 14:30:00,226.85,227.07,226.84,227.04,5048.0,225.2345,225.4529,225.2245,225.4231,5048.0
2025-02-13 14:35:00,227.06,227.28,227.05,227.19,1941.0,225.443,225.6614,225.4331,225.5721,1941.0
2025-02-13 14:40:00,227.19,227.27,227.16,227.2,1000.0,225.5721,225.6515,225.5423,225.582,1000.0
2025-02-13 14:45:00,227.3,227.39,227.22,227.22,3935.0,225.6813,225.7706,225.6018,225.6018,3935.0
2025-02-13 14:50:00,227.28,227.4,227.21,227.34,2745.0,225.6614,225.7806,225.5919,225.721,2745.0
2025-02-13 14:55:00,227.3,227.32,227.22,227.26,2189.0,225.6813,225.7011,225.6018,225.6416,2189.0
2025-02-13 15:00:00,227.24,227.45,227.24,227.39,2013.0,225.6217,225.8302,225.6217,225.7706,2013.0
2025-02-13 15:05:00,227.36,227.58,227.35,227.45,5151.0,225.7408,225.9593,225.7309,225.8302,5151.0
2025-02-13 15:10:00,227.45,227.52,227.34,227.47,5086.0,225.8302,225.8997,225.721,225.8501,5086.0
2025-02-13 15:15:00,227.57,227.64,227.46,227.46,7390.0,225.9493,226.0188,225.8401,225.8401,7390.0
2025-02-13 15:20:00,227.41,227.48,227.27,227.32,5432.0,225.7905,225.86,225.6515,225.7011,5432.0
2025-02-13 15:25:00,227.34,227.35,227.2,227.2,7974.0,225.721,225.7309,225.582,225.582,7974.0
2025-02-13 15:30:00,227.25,227.37,227.18,227.21,6882.0,225.6316,225.7508,225.5621,225.5919,6882.0
2025-02-13 15:35:00,227.26,227.45,227.1,227.37,8134.0,225.6416,225.8302,225.4827,225.7508,8134.0
2025-02-13 15:40:00,227.33,227.39,227.02,227.02,8756.0,225.7111,225.7706,225.4033,225.4033,8756.0
2025-02-13 15:45:00,227.02,227.25,226.96,227.22,14703.0,225.4033,225.6316,225.3437,225.6018,14703.0
2025-02-13 15:50:00,227.24,227.65,227.24,227.6,22244.0,225.6217,226.0288,225.6217,225.9791,22244.0
2025-02-13 15:55:00,227.65,227.96,227.53,227.61,72568.0,226.0288,226.3366,225.9096,225.9891,72568.0
2025-02-14 09:30:00,228.13,229.2,227.6,228.52,72077.0,226.5054,227.5677,225.9791,226.8926,72077.0
2025-02-14 09:35:00,228.04,229.14,227.86,228.65,8642.0,226.416,227.5082,226.2373,227.0217,8642.0
2025-02-14 09:40:00,229.08,229.72,228.82,229.64,2963.0,227.4486,228.084,227.1904,228.0046,2963.0
2025-02-14 09:45:00,229.74,229.88,229.46,229.61,14105.0,228.1039,228.2429,227.8259,227.9748,14105.0
2025-02-14 09:50:00,229.56,229.68,228.55,228.94,9410.0,227.9252,228.0443,226.9224,227.3096,9410.0
2025-02-14 09:55:00,228.8,228.8,228.51,228.63,1983.0,227.1706,227.1706,226.8827,227.0018,1983.0
2025-02-14 10:00:00,228.79,229.05,228.63,229.05,4522.0,227.1607,227.4188,227.0018,227.4188,4522.0
2025-02-14 10:05:00,229.16,229.59,229.03,229.52,4351.0,227.528,227.955,227.3989,227.8855,4351.0
2025-02-14 10:10:00,229.53,229.53,229.18,229.38,3564.0,227.8954,227.8954,227.5479,227.7465,3564.0
2025-02-14 10:15:00,229.4,229.7,229.21,229.66,4023.0,227.7663,228.0642,227.5777,228.0245,4023.0
2025-02-14 10:20:00,229.68,229.86,229.53,229.86,7587.0,228.0443,228.223,227.8954,228.223,7587.0
2025-02-14 10:25:00,229.89,229.98,229.74,229.74,9159.0,228.2528,228.3422,228.1039,228.1039,9159.0
2025-02-14 10:30:00,229.79,230.19,229.63,230.12,10457.0,228.1535,228.5507,227.9947,228.4812,10457.0
2025-02-14 10:35:00,230.18,230.31,229.73,229.73,4292.0,228.5408,228.6698,228.094,228.094,4292.0
2025-02-14 10:40:00,229.79,229.86,229.67,229.86,1660.0,228.1535,228.223,228.0344,228.223,1660.0
2025-02-14 10:45:00,229.86,230.38,229.85,230.15,8027.0,228.223,228.7393,228.2131,228.511,8027.0
2025-02-14 10:50:00,230.16,230.16,229.49,229.49,11031.0,228.5209,228.5209,227.8557,227.8557,11031.0
2025-02-14 10:55:00,229.58,229.64,229.39,229.41,2357.0,227.945,228.0046,227.7564,227.7762,2357.0
2025-02-14 11:00:00,229.47,229.63,229.38,229.46,2258.0,227.8358,227.9947,227.7465,227.8259,2258.0
2025-02-14 11:05:00,229.46,229.64,229.38,229.62,5176.0,227.8259,228.0046,227.7465,227.9847,5176.0
2025-02-14 11:10:00,229.65,230.18,229.65,230.1,5630.0,228.0145,228.5408,228.0145,228.4613,5630.0
2025-02-14 11:15:00,230.06,230.18,229.77,229.86,6944.0,228.4216,228.5408,228.1337,228.223,6944.0
2025-02-14 11:20:00,229.71,229.9,229.71,229.89,2628.0,228.0741,228.2628,228.0741,228.2528,2628.0
2025-02-14 11:25:00,229.83,229.99,229.61,229.61,2637.0,228.1933,228.3521,227.9748,227.9748,2637.0
2025-02-14 11:30:00,229.63,229.84,229.51,229.78,8046.0,227.9947,228.2032,227.8755,228.1436,8046.0
2025-02-14 11:35:00,229.9,229.9,229.65,229.71,2492.0,228.2628,228.2628,228.0145,228.0741,2492.0
2025-02-14 11:40:00,229.72,229.72,229.64,229.64,930.0,228.084,228.084,228.0046,228.0046,930.0
2025-02-14 11:45:00,229.71,229.71,229.47,229.58,7177.0,228.0741,228.0741,227.8358,227.945,7177.0
2025-02-14 11:50:00,229.57,229.65,229.48,229.57,2867.0,227.9351,228.0145,227.8457,227.9351,2867.0
2025-02-14 11:55:00,229.59,229.66,229.42,229.42,8001.0,227.955,228.0245,227.7862,227.7862,8001.0
2025-02-14 12:00:00,229.43,229.53,229.21,229.22,5592.0,227.7961,227.8954,227.5777,227.5876,5592.0
2025-02-14 12:05:00,229.11,229.29,229.11,229.17,4161.0,227.4784,227.6571,227.4784,227.538,4161.0
2025-02-14 12:10:00,229.17,229.29,228.95,228.96,4846.0,227.538,227.6571,227.3195,227.3294,4846.0
2025-02-14 12:15:00,228.95,228.96,228.65,228.66,5720.0,227.3195,227.3294,227.0217,227.0316,5720.0
2025-02-14 12:20:00,228.65,228.74,228.55,228.6,2076.0,227.0217,227.111,226.9224,226.972,2076.0
2025-02-14 12:25:00,228.6,228.8,228.55,228.8,7135.0,226.972,227.1706,226.9224,227.1706,7135.0
2025-02-14 12:30:00,228.77,228.94,228.77,228.87,3184.0,227.1408,227.3096,227.1408,227.2401,3184.0
2025-02-14 12:35:00,228.87,229.11,228.78,228.93,6688.0,227.2401,227.4784,227.1507,227.2997,6688.0
2025-02-14 12:40:00,228.88,228.93,228.85,228.92,2457.0,227.25,227.2997,227.2202,227.2897,2457.0
2025-02-14 12:45:00,228.85,229.01,228.7,228.7,2861.0,227.2202,227.3791,227.0713,227.0713,2861.0
2025-02-14 12:50:00,228.83,228.92,228.71,228.81,5091.0,227.2004,227.2897,227.0812,227.1805,5091.0
2025-02-14 12:55:00,228.89,229.17,228.89,229.08,3380.0,227.2599,227.538,227.2599,227.4486,3380.0
2025-02-14 13:00:00,229.06,229.07,228.85,228.86,3123.0,227.4287,227.4387,227.2202,227.2302,3123.0
2025-02-14 13:05:00,228.88,228.99,228.84,228.99,3617.0,227.25,227.3592,227.2103,227.3592,3617.0
2025-02-14 13:10:00,229.0,229.02,228.85,228.85,4174.0,227.3692,227.389,227.2202,227.2202,4174.0
2025-02-14 13:15:00,229.0,229.0,228.88,228.95,1892.0,227.3692,227.3692,227.25,227.3195,1892.0
2025-02-14 13:20:00,228.93,229.03,228.92,229.01,2921.0,227.2997,227.3989,227.2897,227.3791,2921.0
2025-02-14 13:25:00,228.95,229.03,228.89,229.0,2318.0,227.3195,227.3989,227.2599,227.3692,2318.0
2025-02-14 13:30:00,229.03,229.11,228.99,228.99,4249.0,227.3989,227.4784,227.3592,227.3592,4249.0
2025-02-14 13:35:00,228.99,229.06,228.91,229.0,1432.0,227.3592,227.4287,227.2798,227.3692,1432.0
2025-02-14 13:40:00,228.96,228.96,228.78,228.83,4055.0,227.3294,227.3294,227.1507,227.2004,4055.0
2025-02-14 13:45:00,228.83,228.9,228.77,228.85,2011.0,227.2004,227.2699,227.1408,227.2202,2011.0
2025-02-14 13:50:00,228.83,228.92,228.65,228.66,15419.0,227.2004,227.2897,227.0217,227.0316,15419.0
2025-02-14 13:55:00,228.68,228.81,228.44,228.57,6256.0,227.0514,227.1805,226.8132,226.9422,6256.0
2025-02-14 14:00:00,228.5,228.64,228.5,228.6,1417.0,226.8727,227.0117,226.8727,226.972,1417.0
2025-02-14 14:05:00,228.6,228.67,228.51,228.58,2367.0,226.972,227.0415,226.8827,226.9522,2367.0
2025-02-14 14:10:00,228.58,228.72,228.46,228.46,4741.0,226.9522,227.0912,226.833,226.833,4741.0
2025-02-14 14:15:00,228.53,228.55,228.31,228.33,2750.0,226.9025,226.9224,226.6841,226.7039,2750.0
2025-02-14 14:20:00,228.29,228.43,228.22,228.31,2959.0,226.6642,226.8032,226.5947,226.6841,2959.0
2025-02-14 14:25:00,228.28,228.37,228.24,228.24,2657.0,226.6543,226.7436,226.6146,226.6146,2657.0
2025-02-14 14:30:00,228.23,228.29,228.21,228.21,2671.0,226.6046,226.6642,226.5848,226.5848,2671.0
2025-02-14 14:35:00,228.2,228.26,228.11,228.11,2955.0,226.5749,226.6344,226.4855,226.4855,2955.0
2025-02-14 14:40:00,228.09,228.32,228.09,228.3,2230.0,226.4656,226.694,226.4656,226.6741,2230.0
2025-02-14 14:45:00,228.31,228.49,228.31,228.34,3306.0,226.6841,226.8628,226.6841,226.7139,3306.0
2025-02-14 14:50:00,228.34,228.5,228.33,228.45,1832.0,226.7139,226.8727,226.7039,226.8231,1832.0
2025-02-14 14:55:00,228.44,228.58,228.38,228.58,2832.0,226.8132,226.9522,226.7536,226.9522,2832.0
2025-02-14 15:00:00,228.58,228.58,228.34,228.38,5098.0,226.9522,226.9522,226.7139,226.7536,5098.0
2025-02-14 15:05:00,228.37,228.37,228.19,228.27,4123.0,226.7436,226.7436,226.5649,226.6444,4123.0
2025-02-14 15:10:00,228.24,228.24,227.97,228.12,3797.0,226.6146,226.6146,226.3465,226.4954,3797.0
2025-02-14 15:15:00,228.12,228.17,227.98,228.06,5065.0,226.4954,226.5451,226.3564,226.4359,5065.0
2025-02-14 15:20:00,228.04,228.07,227.71,227.74,11218.0,226.416,226.4458,226.0883,226.1181,11218.0
2025-02-14 15:25:00,227.74,227.81,227.63,227.7,5727.0,226.1181,226.1876,226.0089,226.0784,5727.0
2025-02-14 15:30:00,227.69,227.82,227.61,227.81,9821.0,226.0685,226.1976,225.9891,226.1876,9821.0
2025-02-14 15:35:00,227.82,227.85,227.63,227.66,6568.0,226.1976,226.2274,226.0089,226.0387,6568.0
2025-02-14 15:40:00,227.65,227.82,227.58,227.81,10059.0,226.0288,226.1976,225.9593,226.1876,10059.0
2025-02-14 15:45:00,227.84,227.87,227.64,227.77,11549.0,226.2174,226.2472,226.0188,226.1479,11549.0
2025-02-14 15:50:00,227.82,228.38,227.79,227.98,27507.0,226.1976,226.7536,226.1678,226.3564,27507.0
2025-02-14 15:55:00,227.98,228.03,227.62,227.72,64572.0,226.3564,226.4061,225.999,226.0983,64572.0
2025-02-18 09:30:00,223.98,227.07,223.98,226.51,91027.0,222.3849,225.4529,222.3849,224.8969,91027.0
2025-02-18 09:35:00,226.19,227.05,225.68,226.63,24714.0,224.5792,225.4331,224.0728,225.016,24714.0
2025-02-18 09:40:00,226.63,227.57,226.48,227.57,11802.0,225.016,225.9493,224.8671,225.9493,11802.0
2025-02-18 09:45:00,227.57,228.42,227.57,228.15,12668.0,225.9493,226.7933,225.9493,226.5252,12668.0
2025-02-18 09:50:00,228.02,228.56,227.85,228.56,14302.0,226.3961,226.9323,226.2274,226.9323,14302.0
2025-02-18 09:55:00,228.59,228.68,228.01,228.22,10545.0,226.9621,227.0514,226.3862,226.5947,10545.0
2025-02-18 10:00:00,228.34,228.78,228.08,228.71,11358.0,226.7139,227.1507,226.4557,227.0812,11358.0
2025-02-18 10:05:00,228.64,228.64,228.1,228.11,6119.0,227.0117,227.0117,226.4756,226.4855,6119.0
2025-02-18 10:10:00,228.05,228.37,228.01,228.19,6424.0,226.4259,226.7436,226.3862,226.5649,6424.0
2025-02-18 10:15:00,228.37,228.37,228.04,228.22,3627.0,226.7436,226.7436,226.416,226.5947,3627.0
2025-02-18 10:20:00,228.18,228.32,228.0,228.28,6176.0,226.555,226.694,226.3763,226.6543,6176.0
2025-02-18 10:25:00,228.28,228.57,228.26,228.57,2825.0,226.6543,226.9422,226.6344,226.9422,2825.0
2025-02-18 10:30:00,228.52,228.53,228.3,228.41,6225.0,226.8926,226.9025,226.6741,226.7834,6225.0
2025-02-18 10:35:00,228.52,228.97,228.5,228.89,2182.0,226.8926,227.3394,226.8727,227.2599,2182.0
2025-02-18 10:40:00,229.0,229.3,229.0,229.3,1556.0,227.3692,227.667,227.3692,227.667,1556.0
2025-02-18 10:45:00,229.11,229.32,229.08,229.11,3470.0,227.4784,227.6869,227.4486,227.4784,3470.0
2025-02-18 10:50:00,229.06,229.15,229.06,229.08,1141.0,227.4287,227.5181,227.4287,227.4486,1141.0
2025-02-18 10:55:00,229.05,229.17,228.98,229.11,2485.0,227.4188,227.538,227.3493,227.4784,2485.0
2025-02-18 11:00:00,229.02,229.2,229.0,229.0,6369.0,227.389,227.5677,227.3692,227.3692,6369.0
2025-02-18 11:05:00,229.09,229.17,228.91,229.01,7803.0,227.4585,227.538,227.2798,227.3791,7803.0
2025-02-18 11:10:00,229.01,229.09,228.9,228.93,2080.0,227.3791,227.4585,227.2699,227.2997,2080.0
2025-02-18 11:15:00,228.99,228.99,228.69,228.92,15170.0,227.3592,227.3592,227.0614,227.2897,15170.0
2025-02-18 11:20:00,228.84,229.01,228.77,229.0,7683.0,227.2103,227.3791,227.1408,227.3692,7683.0
2025-02-18 11:25:00,229.01,229.08,228.9,228.97,12609.0,227.3791,227.4486,227.2699,227.3394,12609.0
2025-02-18 11:30:00,228.97,229.21,228.97,229.13,3338.0,227.3394,227.5777,227.3394,227.4982,3338.0
2025-02-18 11:35:00,229.07,229.26,229.0,229.2,2624.0,227.4387,227.6273,227.3692,227.5677,2624.0
2025-02-18 11:40:00,229.2,229.21,228.95,228.97,8939.0,227.5677,227.5777,227.3195,227.3394,8939.0
2025-02-18 11:45:00,228.95,229.0,228.58,228.78,13686.0,227.3195,227.3692,226.9522,227.1507,13686.0
2025-02-18 11:50:00,228.69,229.0,228.68,228.89,4818.0,227.0614,227.3692,227.0514,227.2599,4818.0
2025-02-18 11:55:00,228.88,228.96,228.79,228.85,7218.0,227.25,227.3294,227.1607,227.2202,7218.0
2025-02-18 12:00:00,228.84,228.98,228.74,228.98,7668.0,227.2103,227.3493,227.111,227.3493,7668.0
2025-02-18 12:05:00,229.0,229.08,228.74,228.81,18614.0,227.3692,227.4486,227.111,227.1805,18614.0
2025-02-18 12:10:00,228.8,228.8,228.7,228.79,686.0,227.1706,227.1706,227.0713,227.1607,686.0
2025-02-18 12:15:00,228.69,228.74,228.38,228.45,3013.0,227.0614,227.111,226.7536,226.8231,3013.0
2025-02-18 12:20:00,228.47,228.48,228.35,228.36,1464.0,226.8429,226.8529,226.7238,226.7337,1464.0
2025-02-18 12:25:00,228.36,228.69,228.25,228.65,5059.0,226.7337,227.0614,226.6245,227.0217,5059.0
2025-02-18 12:30:00,228.75,228.85,228.68,228.78,2133.0,227.1209,227.2202,227.0514,227.1507,2133.0
2025-02-18 12:35:00,228.79,228.91,228.74,228.8,2469.0,227.1607,227.2798,227.111,227.1706,2469.0
2025-02-18 12:40:00,228.8,228.86,228.79,228.86,300.0,227.1706,227.2302,227.1607,227.2302,300.0
2025-02-18 12:45:00,228.86,228.9,228.7,228.7,2133.0,227.2302,227.2699,227.0713,227.0713,2133.0
2025-02-18 12:50:00,228.81,228.92,228.72,228.89,2095.0,227.1805,227.2897,227.0912,227.2599,2095.0
2025-02-18 12:55:00,229.0,229.18,228.99,229.06,6563.0,227.3692,227.5479,227.3592,227.4287,6563.0
2025-02-18 13:00:00,229.08,229.2,229.03,229.2,2696.0,227.4486,227.5677,227.3989,227.5677,2696.0
2025-02-18 13:05:00,229.22,229.22,229.05,229.11,2460.0,227.5876,227.5876,227.4188,227.4784,2460.0
2025-02-18 13:10:00,229.07,229.14,229.07,229.13,771.0,227.4387,227.5082,227.4387,227.4982,771.0
2025-02-18 13:15:00,229.24,229.32,229.14,229.14,3638.0,227.6075,227.6869,227.5082,227.5082,3638.0
2025-02-18 13:20:00,229.11,229.16,229.0,229.09,3640.0,227.4784,227.528,227.3692,227.4585,3640.0
2025-02-18 13:25:00,229.09,229.11,228.99,229.1,2519.0,227.4585,227.4784,227.3592,227.4685,2519.0
2025-02-18 13:30:00,229.04,229.32,229.03,229.32,2475.0,227.4089,227.6869,227.3989,227.6869,2475.0
2025-02-18 13:35:00,229.31,229.35,229.18,229.23,4466.0,227.677,227.7167,227.5479,227.5975,4466.0
2025-02-18 13:40:00,229.29,229.31,229.24,229.24,1309.0,227.6571,227.677,227.6075,227.6075,1309.0
2025-02-18 13:45:00,229.24,229.35,229.24,229.35,1489.0,227.6075,227.7167,227.6075,227.7167,1489.0
2025-02-18 13:50:00,229.26,229.48,229.26,229.47,4342.0,227.6273,227.8457,227.6273,227.8358,4342.0
2025-02-18 13:55:00,229.52,229.6,229.34,229.34,2362.0,227.8855,227.9649,227.7067,227.7067,2362.0
2025-02-18 14:00:00,229.42,229.42,229.28,229.37,4412.0,227.7862,227.7862,227.6472,227.7365,4412.0
2025-02-18 14:05:00,229.35,229.35,228.88,229.06,6687.0,227.7167,227.7167,227.25,227.4287,6687.0
2025-02-18 14:10:00,229.08,229.13,228.89,228.93,3776.0,227.4486,227.4982,227.2599,227.2997,3776.0
2025-02-18 14:15:00,228.93,228.93,228.61,228.69,3855.0,227.2997,227.2997,226.9819,227.0614,3855.0
2025-02-18 14:20:00,228.67,229.09,228.66,229.02,4966.0,227.0415,227.4585,227.0316,227.389,4966.0
2025-02-18 14:25:00,229.03,229.06,228.8,228.85,4270.0,227.3989,227.4287,227.1706,227.2202,4270.0
2025-02-18 14:30:00,228.99,229.12,228.92,229.04,4935.0,227.3592,227.4883,227.2897,227.4089,4935.0
2025-02-18 14:35:00,229.11,229.11,228.96,228.97,4379.0,227.4784,227.4784,227.3294,227.3394,4379.0
2025-02-18 14:40:00,228.99,229.04,228.96,229.04,2660.0,227.3592,227.4089,227.3294,227.4089,2660.0
2025-02-18 14:45:00,228.99,229.07,228.99,229.01,2156.0,227.3592,227.4387,227.3592,227.3791,2156.0
2025-02-18 14:50:00,229.01,229.05,228.98,229.0,3642.0,227.3791,227.4188,227.3493,227.3692,3642.0
2025-02-18 14:55:00,229.02,229.14,228.99,229.01,5826.0,227.389,227.5082,227.3592,227.3791,5826.0
2025-02-18 15:00:00,229.04,229.06,228.95,228.98,7102.0,227.4089,227.4287,227.3195,227.3493,7102.0
2025-02-18 15:05:00,228.96,229.0,228.8,228.86,5137.0,227.3294,227.3692,227.1706,227.2302,5137.0
2025-02-18 15:10:00,228.84,228.87,228.84,228.86,714.0,227.2103,227.2401,227.2103,227.2302,714.0
2025-02-18 15:15:00,228.84,228.85,228.69,228.81,6758.0,227.2103,227.2202,227.0614,227.1805,6758.0
2025-02-18 15:20:00,228.79,228.84,228.71,228.8,3756.0,227.1607,227.2103,227.0812,227.1706,3756.0
2025-02-18 15:25:00,228.84,228.89,228.76,228.84,4592.0,227.2103,227.2599,227.1309,227.2103,4592.0
2025-02-18 15:30:00,228.84,228.91,228.79,228.79,7810.0,227.2103,227.2798,227.1607,227.1607,7810.0
2025-02-18 15:35:00,228.8,228.84,228.64,228.76,10967.0,227.1706,227.2103,227.0117,227.1309,10967.0
2025-02-18 15:40:00,228.76,228.77,228.4,228.5,14623.0,227.1309,227.1408,226.7734,226.8727,14623.0
2025-02-18 15:45:00,228.45,228.5,228.23,228.27,17961.0,226.8231,226.8727,226.6046,226.6444,17961.0
2025-02-18 15:50:00,228.33,228.43,227.83,228.06,65690.0,226.7039,226.8032,226.2075,226.4359,65690.0
2025-02-18 15:55:00,227.98,228.48,227.9,228.36,125994.0,226.3564,226.8529,226.277,226.7337,125994.0
2025-02-19 09:30:00,229.0,229.21,227.67,227.67,33550.0,227.3692,227.5777,226.0486,226.0486,33550.0
2025-02-19 09:35:00,228.01,228.85,228.01,228.51,3489.0,226.3862,227.2202,226.3862,226.8827,3489.0
2025-02-19 09:40:00,228.62,228.62,227.96,228.26,2524.0,226.9919,226.9919,226.3366,226.6344,2524.0
2025-02-19 09:45:00,228.3,228.39,227.95,227.95,3079.0,226.6741,226.7635,226.3266,226.3266,3079.0
2025-02-19 09:50:00,228.0,228.0,227.69,227.99,1650.0,226.3763,226.3763,226.0685,226.3664,1650.0
2025-02-19 09:55:00,227.93,228.31,227.89,228.17,17068.0,226.3068,226.6841,226.2671,226.5451,17068.0
2025-02-19 10:00:00,228.23,228.67,228.11,228.55,18743.0,226.6046,227.0415,226.4855,226.9224,18743.0
2025-02-19 10:05:00,228.6,229.02,228.6,228.87,14472.0,226.972,227.389,226.972,227.2401,14472.0
2025-02-19 10:10:00,228.75,228.77,228.05,228.2,12057.0,227.1209,227.1408,226.4259,226.5749,12057.0
2025-02-19 10:15:00,228.23,228.49,228.2,228.34,8132.0,226.6046,226.8628,226.5749,226.7139,8132.0
2025-02-19 10:20:00,228.33,228.62,228.32,228.57,2667.0,226.7039,226.9919,226.694,226.9422,2667.0
2025-02-19 10:25:00,228.58,228.64,228.2,228.22,22391.0,226.9522,227.0117,226.5749,226.5947,22391.0
2025-02-19 10:30:00,228.17,228.41,228.12,228.2,4410.0,226.5451,226.7834,226.4954,226.5749,4410.0
2025-02-19 10:35:00,228.15,228.33,227.9,228.0,4072.0,226.5252,226.7039,226.277,226.3763,4072.0
2025-02-19 10:40:00,227.87,228.04,227.62,227.67,5198.0,226.2472,226.416,225.999,226.0486,5198.0
2025-02-19 10:45:00,227.7,227.71,227.5,227.56,2689.0,226.0784,226.0883,225.8798,225.9394,2689.0
2025-02-19 10:50:00,227.56,227.74,227.45,227.56,2753.0,225.9394,226.1181,225.8302,225.9394,2753.0
2025-02-19 10:55:00,227.52,227.52,227.33,227.33,1650.0,225.8997,225.8997,225.7111,225.7111,1650.0
2025-02-19 11:00:00,227.21,227.39,227.16,227.28,5863.0,225.5919,225.7706,225.5423,225.6614,5863.0
2025-02-19 11:05:00,227.39,227.48,227.34,227.41,1390.0,225.7706,225.86,225.721,225.7905,1390.0
2025-02-19 11:10:00,227.44,227.57,227.44,227.55,4330.0,225.8203,225.9493,225.8203,225.9295,4330.0
2025-02-19 11:15:00,227.53,227.53,227.42,227.52,6650.0,225.9096,225.9096,225.8004,225.8997,6650.0
2025-02-19 11:20:00,227.52,227.6,227.43,227.53,4425.0,225.8997,225.9791,225.8103,225.9096,4425.0
2025-02-19 11:25:00,227.48,227.6,227.2,227.2,15584.0,225.86,225.9791,225.582,225.582,15584.0
2025-02-19 11:30:00,227.38,227.39,227.18,227.26,1228.0,225.7607,225.7706,225.5621,225.6416,1228.0
2025-02-19 11:35:00,227.34,227.42,227.3,227.38,3199.0,225.721,225.8004,225.6813,225.7607,3199.0
2025-02-19 11:40:00,227.38,227.55,227.34,227.54,2505.0,225.7607,225.9295,225.721,225.9196,2505.0
2025-02-19 11:45:00,227.52,227.63,227.45,227.45,4367.0,225.8997,226.0089,225.8302,225.8302,4367.0
2025-02-19 11:50:00,227.51,227.53,227.46,227.49,1883.0,225.8898,225.9096,225.8401,225.8699,1883.0
2025-02-19 11:55:00,227.5,227.76,227.5,227.75,1451.0,225.8798,226.138,225.8798,226.1281,1451.0
2025-02-19 12:00:00,227.68,227.82,227.68,227.81,1969.0,226.0586,226.1976,226.0586,226.1876,1969.0
2025-02-19 12:05:00,227.71,227.75,227.46,227.46,2000.0,226.0883,226.1281,225.8401,225.8401,2000.0
2025-02-19 12:10:00,227.42,227.43,227.29,227.32,763.0,225.8004,225.8103,225.6713,225.7011,763.0
2025-02-19 12:15:00,227.33,227.46,227.26,227.42,1373.0,225.7111,225.8401,225.6416,225.8004,1373.0
2025-02-19 12:20:00,227.51,227.52,227.26,227.27,930.0,225.8898,225.8997,225.6416,225.6515,930.0
2025-02-19 12:25:00,227.3,227.49,227.16,227.3,3878.0,225.6813,225.8699,225.5423,225.6813,3878.0
2025-02-19 12:30:00,227.26,227.39,227.25,227.39,2083.0,225.6416,225.7706,225.6316,225.7706,2083.0
2025-02-19 12:35:00,227.39,227.56,227.39,227.52,3157.0,225.7706,225.9394,225.7706,225.8997,3157.0
2025-02-19 12:40:00,227.52,227.52,227.36,227.37,4666.0,225.8997,225.8997,225.7408,225.7508,4666.0
2025-02-19 12:45:00,227.45,227.51,227.33,227.51,3471.0,225.8302,225.8898,225.7111,225.8898,3471.0
2025-02-19 12:50:00,227.51,227.54,227.31,227.4,3283.0,225.8898,225.9196,225.6912,225.7806,3283.0
2025-02-19 12:55:00,227.33,227.39,227.25,227.31,2128.0,225.7111,225.7706,225.6316,225.6912,2128.0
2025-02-19 13:00:00,227.25,227.37,227.24,227.37,3117.0,225.6316,225.7508,225.6217,225.7508,3117.0
2025-02-19 13:05:00,227.33,227.48,227.32,227.39,4877.0,225.7111,225.86,225.7011,225.7706,4877.0
2025-02-19 13:10:00,227.35,227.39,227.24,227.26,3542.0,225.7309,225.7706,225.6217,225.6416,3542.0
2025-02-19 13:15:00,227.25,227.39,227.24,227.36,2493.0,225.6316,225.7706,225.6217,225.7408,2493.0
2025-02-19 13:20:00,227.34,227.39,227.31,227.38,2788.0,225.721,225.7706,225.6912,225.7607,2788.0
2025-02-19 13:25:00,227.32,227.39,227.26,227.34,4504.0,225.7011,225.7706,225.6416,225.721,4504.0
2025-02-19 13:30:00,227.36,227.4,227.36,227.4,1614.0,225.7408,225.7806,225.7408,225.7806,1614.0
2025-02-19 13:35:00,227.36,227.4,227.19,227.37,6831.0,225.7408,225.7806,225.5721,225.7508,6831.0
2025-02-19 13:40:00,227.4,227.43,227.3,227.32,1823.0,225.7806,225.8103,225.6813,225.7011,1823.0
2025-02-19 13:45:00,227.33,227.33,227.2,227.24,3245.0,225.7111,225.7111,225.582,225.6217,3245.0
2025-02-19 13:50:00,227.22,227.26,227.16,227.25,1780.0,225.6018,225.6416,225.5423,225.6316,1780.0
2025-02-19 13:55:00,227.25,227.29,227.16,227.29,5005.0,225.6316,225.6713,225.5423,225.6713,5005.0
2025-02-19 14:00:00,227.19,227.23,227.16,227.16,5149.0,225.5721,225.6118,225.5423,225.5423,5149.0
2025-02-19 14:05:00,227.28,227.53,227.26,227.5,3739.0,225.6614,225.9096,225.6416,225.8798,3739.0
2025-02-19 14:10:00,227.52,227.83,227.52,227.83,1336.0,225.8997,226.2075,225.8997,226.2075,1336.0
2025-02-19 14:15:00,227.92,228.04,227.87,227.96,4637.0,226.2969,226.416,226.2472,226.3366,4637.0
2025-02-19 14:20:00,227.92,228.0,227.87,227.88,3544.0,226.2969,226.3763,226.2472,226.2571,3544.0
2025-02-19 14:25:00,227.81,228.12,227.81,228.12,2537.0,226.1876,226.4954,226.1876,226.4954,2537.0
2025-02-19 14:30:00,228.15,228.15,227.99,228.06,2970.0,226.5252,226.5252,226.3664,226.4359,2970.0
2025-02-19 14:35:00,227.98,228.09,227.98,228.09,544.0,226.3564,226.4656,226.3564,226.4656,544.0
2025-02-19 14:40:00,228.01,228.16,228.01,228.16,3375.0,226.3862,226.5351,226.3862,226.5351,3375.0
2025-02-19 14:45:00,228.09,228.09,227.91,227.96,3514.0,226.4656,226.4656,226.2869,226.3366,3514.0
2025-02-19 14:50:00,227.97,228.11,227.92,227.96,6321.0,226.3465,226.4855,226.2969,226.3366,6321.0
2025-02-19 14:55:00,227.9,228.04,227.79,228.04,5497.0,226.277,226.416,226.1678,226.416,5497.0
2025-02-19 15:00:00,227.98,228.05,227.91,227.99,2340.0,226.3564,226.4259,226.2869,226.3664,2340.0
2025-02-19 15:05:00,227.91,228.06,227.71,227.71,4248.0,226.2869,226.4359,226.0883,226.0883,4248.0
2025-02-19 15:10:00,227.79,227.81,227.7,227.79,3416.0,226.1678,226.1876,226.0784,226.1678,3416.0
2025-02-19 15:15:00,227.79,227.81,227.69,227.75,4632.0,226.1678,226.1876,226.0685,226.1281,4632.0
2025-02-19 15:20:00,227.75,227.84,227.73,227.83,9447.0,226.1281,226.2174,226.1082,226.2075,9447.0
2025-02-19 15:25:00,227.83,227.91,227.78,227.84,7424.0,226.2075,226.2869,226.1579,226.2174,7424.0
2025-02-19 15:30:00,227.83,227.89,227.71,227.71,9018.0,226.2075,226.2671,226.0883,226.0883,9018.0
2025-02-19 15:35:00,227.77,227.81,227.66,227.69,29300.0,226.1479,226.1876,226.0387,226.0685,29300.0
2025-02-19 15:40:00,227.73,227.86,227.68,227.71,123659.0,226.1082,226.2373,226.0586,226.0883,123659.0
2025-02-19 15:45:00,227.75,227.9,227.7,227.78,17796.0,226.1281,226.277,226.0784,226.1579,17796.0
2025-02-19 15:50:00,227.84,228.26,227.84,228.11,24416.0,226.2174,226.6344,226.2174,226.4855,24416.0
2025-02-19 15:55:00,228.17,228.51,228.12,228.41,53819.0,226.5451,226.8827,226.4954,226.7834,53819.0
2025-02-20 09:30:00,228.25,228.25,226.93,227.01,34039.0,226.6245,226.6245,225.3139,225.3933,34039.0
2025-02-20 09:35:00,227.37,227.44,226.77,226.79,2046.0,225.7508,225.8203,225.155,225.1749,2046.0
2025-02-20 09:40:00,226.79,227.03,226.34,226.34,4974.0,225.1749,225.4132,224.7281,224.7281,4974.0
2025-02-20 09:45:00,226.57,227.16,226.5,226.97,16285.0,224.9565,225.5423,224.887,225.3536,16285.0
2025-02-20 09:50:00,227.15,227.48,227.07,227.16,6101.0,225.5323,225.86,225.4529,225.5423,6101.0
2025-02-20 09:55:00,227.08,227.23,226.72,226.87,5686.0,225.4628,225.6118,225.1054,225.2543,5686.0
2025-02-20 10:00:00,226.92,227.09,226.7,226.74,5785.0,225.304,225.4728,225.0855,225.1253,5785.0
2025-02-20 10:05:00,226.84,226.95,226.5,226.78,14233.0,225.2245,225.3338,224.887,225.165,14233.0
2025-02-20 10:10:00,226.94,226.99,226.71,226.99,5444.0,225.3238,225.3735,225.0955,225.3735,5444.0
2025-02-20 10:15:00,226.93,226.97,226.89,226.9,1099.0,225.3139,225.3536,225.2742,225.2841,1099.0
2025-02-20 10:20:00,226.83,226.9,226.6,226.72,6129.0,225.2146,225.2841,224.9863,225.1054,6129.0
2025-02-20 10:25:00,226.78,226.82,226.62,226.79,4326.0,225.165,225.2047,225.0061,225.1749,4326.0
2025-02-20 10:30:00,226.81,227.08,226.79,226.99,8113.0,225.1948,225.4628,225.1749,225.3735,8113.0
2025-02-20 10:35:00,227.04,227.36,226.89,227.31,3207.0,225.4231,225.7408,225.2742,225.6912,3207.0
2025-02-20 10:40:00,227.24,227.47,227.23,227.47,918.0,225.6217,225.8501,225.6118,225.8501,918.0
2025-02-20 10:45:00,227.46,227.56,227.34,227.34,3598.0,225.8401,225.9394,225.721,225.721,3598.0
2025-02-20 10:50:00,227.4,227.53,227.26,227.33,4756.0,225.7806,225.9096,225.6416,225.7111,4756.0
2025-02-20 10:55:00,227.18,227.55,226.9,227.5,26936.0,225.5621,225.9295,225.2841,225.8798,26936.0
2025-02-20 11:00:00,227.5,227.53,227.42,227.48,4852.0,225.8798,225.9096,225.8004,225.86,4852.0
2025-02-20 11:05:00,227.5,227.84,227.39,227.84,19240.0,225.8798,226.2174,225.7706,226.2174,19240.0
2025-02-20 11:10:00,227.81,227.9,227.72,227.75,1350.0,226.1876,226.277,226.0983,226.1281,1350.0
2025-02-20 11:15:00,227.79,227.96,227.69,227.82,4470.0,226.1678,226.3366,226.0685,226.1976,4470.0
2025-02-20 11:20:00,227.81,228.02,227.79,227.91,3544.0,226.1876,226.3961,226.1678,226.2869,3544.0
2025-02-20 11:25:00,227.81,228.01,227.81,228.01,3003.0,226.1876,226.3862,226.1876,226.3862,3003.0
2025-02-20 11:30:00,227.95,227.98,227.71,227.8,7524.0,226.3266,226.3564,226.0883,226.1777,7524.0
2025-02-20 11:35:00,227.78,227.78,227.51,227.56,3662.0,226.1579,226.1579,225.8898,225.9394,3662.0
2025-02-20 11:40:00,227.61,227.83,227.57,227.8,3204.0,225.9891,226.2075,225.9493,226.1777,3204.0
2025-02-20 11:45:00,227.69,227.74,227.67,227.71,2631.0,226.0685,226.1181,226.0486,226.0883,2631.0
2025-02-20 11:50:00,227.74,227.74,227.51,227.52,6687.0,226.1181,226.1181,225.8898,225.8997,6687.0
2025-02-20 11:55:00,227.52,227.54,227.32,227.39,7969.0,225.8997,225.9196,225.7011,225.7706,7969.0
2025-02-20 12:00:00,227.38,227.59,227.3,227.55,8267.0,225.7607,225.9692,225.6813,225.9295,8267.0
2025-02-20 12:05:00,227.58,227.58,227.42,227.49,3055.0,225.9593,225.9593,225.8004,225.8699,3055.0
2025-02-20 12:10:00,227.44,227.62,227.34,227.62,2962.0,225.8203,225.999,225.721,225.999,2962.0
2025-02-20 12:15:00,227.64,227.75,227.56,227.75,443.0,226.0188,226.1281,225.9394,226.1281,443.0
2025-02-20 12:20:00,227.76,227.76,227.65,227.65,752.0,226.138,226.138,226.0288,226.0288,752.0
2025-02-20 12:25:00,227.72,227.82,227.67,227.78,1270.0,226.0983,226.1976,226.0486,226.1579,1270.0
2025-02-20 12:30:00,227.67,227.87,227.67,227.86,2985.0,226.0486,226.2472,226.0486,226.2373,2985.0
2025-02-20 12:35:00,227.86,227.95,227.78,227.95,1489.0,226.2373,226.3266,226.1579,226.3266,1489.0
2025-02-20 12:40:00,227.88,228.0,227.86,228.0,1495.0,226.2571,226.3763,226.2373,226.3763,1495.0
2025-02-20 12:45:00,227.92,228.04,227.85,227.88,4736.0,226.2969,226.416,226.2274,226.2571,4736.0
2025-02-20 12:50:00,227.95,227.95,227.58,227.77,4294.0,226.3266,226.3266,225.9593,226.1479,4294.0
2025-02-20 12:55:00,227.66,227.75,227.62,227.75,2748.0,226.0387,226.1281,225.999,226.1281,2748.0
2025-02-20 13:00:00,227.66,227.76,227.59,227.63,1652.0,226.0387,226.138,225.9692,226.0089,1652.0
2025-02-20 13:05:00,227.61,227.7,227.59,227.59,2332.0,225.9891,226.0784,225.9692,225.9692,2332.0
2025-02-20 13:10:00,227.68,227.76,227.61,227.75,1232.0,226.0586,226.138,225.9891,226.1281,1232.0
2025-02-20 13:15:00,227.81,227.85,227.73,227.77,1964.0,226.1876,226.2274,226.1082,226.1479,1964.0
2025-02-20 13:20:00,227.8,227.93,227.8,227.88,1871.0,226.1777,226.3068,226.1777,226.2571,1871.0
2025-02-20 13:25:00,227.84,227.84,227.77,227.8,2012.0,226.2174,226.2174,226.1479,226.1777,2012.0
2025-02-20 13:30:00,227.86,227.96,227.85,227.89,4925.0,226.2373,226.3366,226.2274,226.2671,4925.0
2025-02-20 13:35:00,227.97,228.02,227.85,228.0,6557.0,226.3465,226.3961,226.2274,226.3763,6557.0
2025-02-20 13:40:00,227.98,228.2,227.97,228.2,4836.0,226.3564,226.5749,226.3465,226.5749,4836.0
2025-02-20 13:45:00,228.2,228.26,228.01,228.03,5170.0,226.5749,226.6344,226.3862,226.4061,5170.0
2025-02-20 13:50:00,228.11,228.14,228.06,228.14,1672.0,226.4855,226.5153,226.4359,226.5153,1672.0
2025-02-20 13:55:00,228.09,228.26,228.09,228.12,11157.0,226.4656,226.6344,226.4656,226.4954,11157.0
2025-02-20 14:00:00,228.11,228.2,228.11,228.2,1648.0,226.4855,226.5749,226.4855,226.5749,1648.0
2025-02-20 14:05:00,228.14,228.36,228.14,228.3,6757.0,226.5153,226.7337,226.5153,226.6741,6757.0
2025-02-20 14:10:00,228.34,228.5,228.34,228.47,18905.0,226.7139,226.8727,226.7139,226.8429,18905.0
2025-02-20 14:15:00,228.49,228.56,228.41,228.51,7595.0,226.8628,226.9323,226.7834,226.8827,7595.0
2025-02-20 14:20:00,228.51,228.56,228.46,228.49,10695.0,226.8827,226.9323,226.833,226.8628,10695.0
2025-02-20 14:25:00,228.49,228.49,228.33,228.33,10500.0,226.8628,226.8628,226.7039,226.7039,10500.0
2025-02-20 14:30:00,228.31,228.39,228.26,228.36,4791.0,226.6841,226.7635,226.6344,226.7337,4791.0
2025-02-20 14:35:00,228.36,228.58,228.36,228.44,9779.0,226.7337,226.9522,226.7337,226.8132,9779.0
2025-02-20 14:40:00,228.45,228.6,228.44,228.59,3074.0,226.8231,226.972,226.8132,226.9621,3074.0
2025-02-20 14:45:00,228.65,228.92,228.63,228.79,3986.0,227.0217,227.2897,227.0018,227.1607,3986.0
2025-02-20 14:50:00,228.88,229.14,228.88,229.11,77902.0,227.25,227.5082,227.25,227.4784,77902.0
2025-02-20 14:55:00,229.12,229.21,229.02,229.15,13729.0,227.4883,227.5777,227.389,227.5181,13729.0
2025-02-20 15:00:00,229.09,229.14,228.9,229.01,6855.0,227.4585,227.5082,227.2699,227.3791,6855.0
2025-02-20 15:05:00,229.04,229.23,229.02,229.23,2227.0,227.4089,227.5975,227.389,227.5975,2227.0
2025-02-20 15:10:00,229.25,229.4,229.25,229.38,7088.0,227.6174,227.7663,227.6174,227.7465,7088.0
2025-02-20 15:15:00,229.27,229.46,229.18,229.41,9574.0,227.6372,227.8259,227.5479,227.7762,9574.0
2025-02-20 15:20:00,229.4,229.47,229.37,229.44,5835.0,227.7663,227.8358,227.7365,227.806,5835.0
2025-02-20 15:25:00,229.43,229.49,229.38,229.45,3813.0,227.7961,227.8557,227.7465,227.816,3813.0
2025-02-20 15:30:00,229.5,229.53,229.28,229.41,5560.0,227.8656,227.8954,227.6472,227.7762,5560.0
2025-02-20 15:35:00,229.41,229.47,229.25,229.28,8674.0,227.7762,227.8358,227.6174,227.6472,8674.0
2025-02-20 15:40:00,229.29,229.31,229.1,229.13,10618.0,227.6571,227.677,227.4685,227.4982,10618.0
2025-02-20 15:45:00,229.1,229.21,229.02,229.17,15061.0,227.4685,227.5777,227.389,227.538,15061.0
2025-02-20 15:50:00,229.24,229.32,229.07,229.15,25879.0,227.6075,227.6869,227.4387,227.5181,25879.0
2025-02-20 15:55:00,229.15,229.28,228.97,229.12,59644.0,227.5181,227.6472,227.3394,227.4883,59644.0
2025-02-21 09:30:00,228.49,228.49,227.5,227.73,70203.0,226.8628,226.8628,225.8798,226.1082,70203.0
2025-02-21 09:35:00,227.9,227.9,226.99,227.6,9206.0,226.277,226.277,225.3735,225.9791,9206.0
2025-02-21 09:40:00,227.78,228.12,227.78,228.04,11713.0,226.1579,226.4954,226.1579,226.416,11713.0
2025-02-21 09:45:00,228.04,228.48,227.74,227.74,10849.0,226.416,226.8529,226.1181,226.1181,10849.0
2025-02-21 09:50:00,227.75,227.75,227.36,227.72,12433.0,226.1281,226.1281,225.7408,226.0983,12433.0
2025-02-21 09:55:00,227.71,227.98,227.58,227.89,5301.0,226.0883,226.3564,225.9593,226.2671,5301.0
2025-02-21 10:00:00,227.78,227.84,227.35,227.64,11902.0,226.1579,226.2174,225.7309,226.0188,11902.0
2025-02-21 10:05:00,227.78,228.06,227.66,227.82,6225.0,226.1579,226.4359,226.0387,226.1976,6225.0
2025-02-21 10:10:00,227.92,228.23,227.92,228.11,4269.0,226.2969,226.6046,226.2969,226.4855,4269.0
2025-02-21 10:15:00,228.11,228.18,227.91,228.16,3660.0,226.4855,226.555,226.2869,226.5351,3660.0
2025-02-21 10:20:00,228.15,228.15,227.92,228.14,4808.0,226.5252,226.5252,226.2969,226.5153,4808.0
2025-02-21 10:25:00,228.03,228.29,228.02,228.03,2522.0,226.4061,226.6642,226.3961,226.4061,2522.0
2025-02-21 10:30:00,228.16,228.16,227.88,227.88,5820.0,226.5351,226.5351,226.2571,226.2571,5820.0
2025-02-21 10:35:00,227.96,227.96,227.4,227.57,14211.0,226.3366,226.3366,225.7806,225.9493,14211.0
2025-02-21 10:40:00,227.57,227.69,227.45,227.63,3095.0,225.9493,226.0685,225.8302,226.0089,3095.0
2025-02-21 10:45:00,227.61,227.86,227.4,227.62,17503.0,225.9891,226.2373,225.7806,225.999,17503.0
2025-02-21 10:50:00,227.59,227.72,227.58,227.66,1298.0,225.9692,226.0983,225.9593,226.0387,1298.0
2025-02-21 10:55:00,227.65,227.65,227.47,227.55,4061.0,226.0288,226.0288,225.8501,225.9295,4061.0
2025-02-21 11:00:00,227.55,227.66,227.46,227.48,11076.0,225.9295,226.0387,225.8401,225.86,11076.0
2025-02-21 11:05:00,227.57,227.6,227.3,227.3,18263.0,225.9493,225.9791,225.6813,225.6813,18263.0
2025-02-21 11:10:00,227.32,227.52,227.2,227.43,5748.0,225.7011,225.8997,225.582,225.8103,5748.0
2025-02-21 11:15:00,227.46,227.57,227.36,227.49,6923.0,225.8401,225.9493,225.7408,225.8699,6923.0
2025-02-21 11:20:00,227.49,227.66,227.44,227.44,21088.0,225.8699,226.0387,225.8203,225.8203,21088.0
2025-02-21 11:25:00,227.44,227.53,227.31,227.47,1608.0,225.8203,225.9096,225.6912,225.8501,1608.0
2025-02-21 11:30:00,227.47,227.82,227.46,227.81,7118.0,225.8501,226.1976,225.8401,226.1876,7118.0
2025-02-21 11:35:00,227.81,227.85,227.25,227.58,26397.0,226.1876,226.2274,225.6316,225.9593,26397.0
2025-02-21 11:40:00,227.6,227.6,227.46,227.49,4630.0,225.9791,225.9791,225.8401,225.8699,4630.0
2025-02-21 11:45:00,227.46,227.57,227.46,227.5,5561.0,225.8401,225.9493,225.8401,225.8798,5561.0
2025-02-21 11:50:00,227.47,227.47,227.28,227.3,4771.0,225.8501,225.8501,225.6614,225.6813,4771.0
2025-02-21 11:55:00,227.24,227.38,227.04,227.38,3902.0,225.6217,225.7607,225.4231,225.7607,3902.0
2025-02-21 12:00:00,227.31,227.6,227.31,227.55,3944.0,225.6912,225.9791,225.6912,225.9295,3944.0
2025-02-21 12:05:00,227.48,227.54,227.39,227.39,4566.0,225.86,225.9196,225.7706,225.7706,4566.0
2025-02-21 12:10:00,227.35,227.53,227.35,227.5,1327.0,225.7309,225.9096,225.7309,225.8798,1327.0
2025-02-21 12:15:00,227.52,227.52,227.18,227.28,4552.0,225.8997,225.8997,225.5621,225.6614,4552.0
2025-02-21 12:20:00,227.27,227.38,227.24,227.34,1856.0,225.6515,225.7607,225.6217,225.721,1856.0
2025-02-21 12:25:00,227.34,227.5,227.3,227.36,12678.0,225.721,225.8798,225.6813,225.7408,12678.0
2025-02-21 12:30:00,227.31,227.5,227.21,227.49,3316.0,225.6912,225.8798,225.5919,225.8699,3316.0
2025-02-21 12:35:00,227.5,227.5,227.28,227.31,2394.0,225.8798,225.8798,225.6614,225.6912,2394.0
2025-02-21 12:40:00,227.23,227.23,226.94,226.96,6008.0,225.6118,225.6118,225.3238,225.3437,6008.0
2025-02-21 12:45:00,226.94,227.06,226.88,227.0,2890.0,225.3238,225.443,225.2643,225.3834,2890.0
2025-02-21 12:50:00,226.97,226.98,226.74,226.92,2204.0,225.3536,225.3635,225.1253,225.304,2204.0
2025-02-21 12:55:00,226.81,226.93,226.5,226.76,12140.0,225.1948,225.3139,224.887,225.1451,12140.0
2025-02-21 13:00:00,226.82,227.07,226.74,226.94,5465.0,225.2047,225.4529,225.1253,225.3238,5465.0
2025-02-21 13:05:00,226.98,227.13,226.92,227.13,4300.0,225.3635,225.5125,225.304,225.5125,4300.0
2025-02-21 13:10:00,227.07,227.28,226.98,227.21,5321.0,225.4529,225.6614,225.3635,225.5919,5321.0
2025-02-21 13:15:00,227.21,227.5,227.13,227.13,10353.0,225.5919,225.8798,225.5125,225.5125,10353.0
2025-02-21 13:20:00,227.09,227.17,226.95,227.04,6227.0,225.4728,225.5522,225.3338,225.4231,6227.0
2025-02-21 13:25:00,227.19,227.19,226.91,226.91,3591.0,225.5721,225.5721,225.294,225.294,3591.0
2025-02-21 13:30:00,226.93,226.93,226.7,226.71,12386.0,225.3139,225.3139,225.0855,225.0955,12386.0
2025-02-21 13:35:00,226.71,226.99,226.61,226.8,9127.0,225.0955,225.3735,224.9962,225.1848,9127.0
2025-02-21 13:40:00,226.71,226.99,226.71,226.88,5003.0,225.0955,225.3735,225.0955,225.2643,5003.0
2025-02-21 13:45:00,226.87,226.87,226.69,226.81,6367.0,225.2543,225.2543,225.0756,225.1948,6367.0
2025-02-21 13:50:00,226.95,227.28,226.94,227.28,4583.0,225.3338,225.6614,225.3238,225.6614,4583.0
2025-02-21 13:55:00,227.11,227.35,227.1,227.27,7267.0,225.4926,225.7309,225.4827,225.6515,7267.0
2025-02-21 14:00:00,227.19,227.19,227.06,227.11,6320.0,225.5721,225.5721,225.443,225.4926,6320.0
2025-02-21 14:05:00,227.15,227.53,227.13,227.51,3810.0,225.5323,225.9096,225.5125,225.8898,3810.0
2025-02-21 14:10:00,227.53,227.75,227.4,227.66,5641.0,225.9096,226.1281,225.7806,226.0387,5641.0
2025-02-21 14:15:00,227.68,227.75,227.54,227.75,4081.0,226.0586,226.1281,225.9196,226.1281,4081.0
2025-02-21 14:20:00,227.62,227.67,227.46,227.5,5567.0,225.999,226.0486,225.8401,225.8798,5567.0
2025-02-21 14:25:00,227.46,227.65,227.29,227.3,6129.0,225.8401,226.0288,225.6713,225.6813,6129.0
2025-02-21 14:30:00,227.3,227.38,227.26,227.29,6645.0,225.6813,225.7607,225.6416,225.6713,6645.0
2025-02-21 14:35:00,227.35,227.56,227.29,227.29,4795.0,225.7309,225.9394,225.6713,225.6713,4795.0
2025-02-21 14:40:00,227.38,227.48,227.29,227.48,2492.0,225.7607,225.86,225.6713,225.86,2492.0
2025-02-21 14:45:00,227.53,227.64,227.43,227.55,2376.0,225.9096,226.0188,225.8103,225.9295,2376.0
2025-02-21 14:50:00,227.58,227.68,227.56,227.67,1926.0,225.9593,226.0586,225.9394,226.0486,1926.0
2025-02-21 14:55:00,227.59,227.82,227.59,227.77,5588.0,225.9692,226.1976,225.9692,226.1479,5588.0
2025-02-21 15:00:00,227.77,227.89,227.7,227.86,7692.0,226.1479,226.2671,226.0784,226.2373,7692.0
2025-02-21 15:05:00,227.81,227.91,227.73,227.9,13026.0,226.1876,226.2869,226.1082,226.277,13026.0
2025-02-21 15:10:00,227.82,227.9,227.71,227.84,9709.0,226.1976,226.277,226.0883,226.2174,9709.0
2025-02-21 15:15:00,227.84,227.91,227.73,227.89,8060.0,226.2174,226.2869,226.1082,226.2671,8060.0
2025-02-21 15:20:00,227.93,227.97,227.83,227.9,5958.0,226.3068,226.3465,226.2075,226.277,5958.0
2025-02-21 15:25:00,227.91,228.03,227.83,227.83,6949.0,226.2869,226.4061,226.2075,226.2075,6949.0
2025-02-21 15:30:00,227.91,228.03,227.82,227.94,6387.0,226.2869,226.4061,226.1976,226.3167,6387.0
2025-02-21 15:35:00,227.94,228.1,227.8,227.97,6961.0,226.3167,226.4756,226.1777,226.3465,6961.0
2025-02-21 15:40:00,228.04,228.08,227.94,228.0,11248.0,226.416,226.4557,226.3167,226.3763,11248.0
2025-02-21 15:45:00,227.97,228.01,227.81,227.9,15498.0,226.3465,226.3862,226.1876,226.277,15498.0
2025-02-21 15:50:00,227.83,228.03,227.65,227.72,21829.0,226.2075,226.4061,226.0288,226.0983,21829.0
2025-02-21 15:55:00,227.76,228.03,227.74,227.98,109404.0,226.138,226.4061,226.1181,226.3564,109404.0
2025-02-24 09:30:00,226.63,227.97,226.45,227.26,72629.0,225.016,226.3465,224.8373,225.6416,72629.0
2025-02-24 09:35:00,227.26,228.25,226.77,228.25,10510.0,225.6416,226.6245,225.155,226.6245,10510.0
2025-02-24 09:40:00,228.06,228.46,227.64,227.8,18594.0,226.4359,226.833,226.0188,226.1777,18594.0
2025-02-24 09:45:00,227.8,227.9,227.44,227.64,17275.0,226.1777,226.277,225.8203,226.0188,17275.0
2025-02-24 09:50:00,227.71,228.44,227.6,228.12,12453.0,226.0883,226.8132,225.9791,226.4954,12453.0
2025-02-24 09:55:00,228.42,228.88,228.29,228.73,17145.0,226.7933,227.25,226.6642,227.1011,17145.0
2025-02-24 10:00:00,228.62,229.0,228.44,228.94,7736.0,226.9919,227.3692,226.8132,227.3096,7736.0
2025-02-24 10:05:00,228.94,230.4,228.85,230.06,24703.0,227.3096,228.7592,227.2202,228.4216,24703.0
2025-02-24 10:10:00,230.09,230.15,229.09,229.25,13238.0,228.4514,228.511,227.4585,227.6174,13238.0
2025-02-24 10:15:00,229.41,229.84,229.38,229.52,10320.0,227.7762,228.2032,227.7465,227.8855,10320.0
2025-02-24 10:20:00,229.6,230.13,229.58,229.87,9664.0,227.9649,228.4911,227.945,228.233,9664.0
2025-02-24 10:25:00,229.83,230.0,229.43,229.71,15044.0,228.1933,228.362,227.7961,228.0741,15044.0
2025-02-24 10:30:00,229.71,229.93,229.58,229.7,31907.0,228.0741,228.2925,227.945,228.0642,31907.0
2025-02-24 10:35:00,229.7,229.7,229.52,229.54,1725.0,228.0642,228.0642,227.8855,227.9053,1725.0
2025-02-24 10:40:00,229.68,229.77,229.5,229.64,4006.0,228.0443,228.1337,227.8656,228.0046,4006.0
2025-02-24 10:45:00,229.62,230.0,229.62,229.84,3584.0,227.9847,228.362,227.9847,228.2032,3584.0
2025-02-24 10:50:00,229.85,229.85,229.59,229.75,6067.0,228.2131,228.2131,227.955,228.1138,6067.0
2025-02-24 10:55:00,229.73,229.93,229.66,229.92,2460.0,228.094,228.2925,228.0245,228.2826,2460.0
2025-02-24 11:00:00,229.8,229.96,229.51,229.67,3213.0,228.1635,228.3223,227.8755,228.0344,3213.0
2025-02-24 11:05:00,229.73,230.06,229.65,229.97,12796.0,228.094,228.4216,228.0145,228.3323,12796.0
2025-02-24 11:10:00,229.92,230.17,229.89,230.03,9143.0,228.2826,228.5308,228.2528,228.3918,9143.0
2025-02-24 11:15:00,230.14,230.25,229.91,229.97,3671.0,228.501,228.6103,228.2727,228.3323,3671.0
2025-02-24 11:20:00,230.02,230.12,229.88,230.0,2206.0,228.3819,228.4812,228.2429,228.362,2206.0
2025-02-24 11:25:00,230.01,230.18,229.91,230.11,2786.0,228.372,228.5408,228.2727,228.4713,2786.0
2025-02-24 11:30:00,230.16,230.25,229.88,229.9,4602.0,228.5209,228.6103,228.2429,228.2628,4602.0
2025-02-24 11:35:00,229.92,230.08,229.88,230.08,3188.0,228.2826,228.4415,228.2429,228.4415,3188.0
2025-02-24 11:40:00,230.02,230.19,229.93,230.04,3146.0,228.3819,228.5507,228.2925,228.4018,3146.0
2025-02-24 11:45:00,230.04,230.22,230.02,230.06,1964.0,228.4018,228.5805,228.3819,228.4216,1964.0
2025-02-24 11:50:00,230.13,230.44,230.1,230.44,3573.0,228.4911,228.7989,228.4613,228.7989,3573.0
2025-02-24 11:55:00,230.36,230.57,230.28,230.46,9772.0,228.7195,228.928,228.64,228.8188,9772.0
2025-02-24 12:00:00,230.41,230.5,230.18,230.18,4905.0,228.7691,228.8585,228.5408,228.5408,4905.0
2025-02-24 12:05:00,230.23,230.3,230.0,230.07,3570.0,228.5904,228.6599,228.362,228.4315,3570.0
2025-02-24 12:10:00,230.16,230.26,229.98,230.04,9383.0,228.5209,228.6202,228.3422,228.4018,9383.0
2025-02-24 12:15:00,230.09,230.37,229.98,230.23,11123.0,228.4514,228.7294,228.3422,228.5904,11123.0
2025-02-24 12:20:00,230.26,230.43,230.11,230.43,6611.0,228.6202,228.789,228.4713,228.789,6611.0
2025-02-24 12:25:00,230.18,230.38,230.02,230.03,18546.0,228.5408,228.7393,228.3819,228.3918,18546.0
2025-02-24 12:30:00,230.03,230.16,229.95,230.11,5212.0,228.3918,228.5209,228.3124,228.4713,5212.0
2025-02-24 12:35:00,230.18,230.4,230.18,230.38,6076.0,228.5408,228.7592,228.5408,228.7393,6076.0
2025-02-24 12:40:00,230.38,230.46,230.29,230.41,1098.0,228.7393,228.8188,228.65,228.7691,1098.0
2025-02-24 12:45:00,230.46,230.63,230.41,230.5,7703.0,228.8188,228.9876,228.7691,228.8585,7703.0
2025-02-24 12:50:00,230.44,230.5,230.16,230.24,8837.0,228.7989,228.8585,228.5209,228.6003,8837.0
2025-02-24 12:55:00,230.25,230.39,229.96,229.96,6598.0,228.6103,228.7493,228.3223,228.3223,6598.0
2025-02-24 13:00:00,229.96,230.03,229.86,229.94,5673.0,228.3223,228.3918,228.223,228.3025,5673.0
2025-02-24 13:05:00,229.85,230.0,229.85,229.98,1822.0,228.2131,228.362,228.2131,228.3422,1822.0
2025-02-24 13:10:00,230.04,230.06,229.92,229.97,5095.0,228.4018,228.4216,228.2826,228.3323,5095.0
2025-02-24 13:15:00,230.02,230.05,229.98,230.01,1993.0,228.3819,228.4117,228.3422,228.372,1993.0
2025-02-24 13:20:00,230.08,230.11,230.04,230.11,740.0,228.4415,228.4713,228.4018,228.4713,740.0
2025-02-24 13:25:00,230.06,230.18,230.03,230.11,7051.0,228.4216,228.5408,228.3918,228.4713,7051.0
2025-02-24 13:30:00,230.06,230.13,230.04,230.06,2366.0,228.4216,228.4911,228.4018,228.4216,2366.0
2025-02-24 13:35:00,230.16,230.42,230.16,230.23,6150.0,228.5209,228.7791,228.5209,228.5904,6150.0
2025-02-24 13:40:00,230.26,230.3,230.14,230.14,7244.0,228.6202,228.6599,228.501,228.501,7244.0
2025-02-24 13:45:00,230.21,230.23,229.9,229.9,5659.0,228.5705,228.5904,228.2628,228.2628,5659.0
2025-02-24 13:50:00,229.92,230.09,229.88,230.05,3150.0,228.2826,228.4514,228.2429,228.4117,3150.0
2025-02-24 13:55:00,230.1,230.16,230.01,230.06,5019.0,228.4613,228.5209,228.372,228.4216,5019.0
2025-02-24 14:00:00,230.09,230.15,230.04,230.09,1526.0,228.4514,228.511,228.4018,228.4514,1526.0
2025-02-24 14:05:00,230.15,230.2,229.9,229.93,33053.0,228.511,228.5606,228.2628,228.2925,33053.0
2025-02-24 14:10:00,229.93,229.93,229.72,229.79,2691.0,228.2925,228.2925,228.084,228.1535,2691.0
2025-02-24 14:15:00,229.78,230.0,229.7,229.94,5328.0,228.1436,228.362,228.0642,228.3025,5328.0
2025-02-24 14:20:00,229.85,229.91,229.64,229.67,2531.0,228.2131,228.2727,228.0046,228.0344,2531.0
2025-02-24 14:25:00,229.76,229.83,229.64,229.66,4643.0,228.1238,228.1933,228.0046,228.0245,4643.0
2025-02-24 14:30:00,229.84,230.04,229.79,230.04,2132.0,228.2032,228.4018,228.1535,228.4018,2132.0
2025-02-24 14:35:00,230.02,230.02,229.78,229.78,5930.0,228.3819,228.3819,228.1436,228.1436,5930.0
2025-02-24 14:40:00,229.79,229.89,229.73,229.73,2678.0,228.1535,228.2528,228.094,228.094,2678.0
2025-02-24 14:45:00,229.74,229.85,229.68,229.84,2202.0,228.1039,228.2131,228.0443,228.2032,2202.0
2025-02-24 14:50:00,229.84,229.94,229.75,229.84,5306.0,228.2032,228.3025,228.1138,228.2032,5306.0
2025-02-24 14:55:00,229.81,229.81,229.6,229.75,4440.0,228.1734,228.1734,227.9649,228.1138,4440.0
2025-02-24 15:00:00,229.76,229.77,229.62,229.76,3679.0,228.1238,228.1337,227.9847,228.1238,3679.0
2025-02-24 15:05:00,229.77,229.89,229.74,229.83,4108.0,228.1337,228.2528,228.1039,228.1933,4108.0
2025-02-24 15:10:00,229.77,229.85,229.76,229.82,4805.0,228.1337,228.2131,228.1238,228.1833,4805.0
2025-02-24 15:15:00,229.82,229.94,229.78,229.87,9935.0,228.1833,228.3025,228.1436,228.233,9935.0
2025-02-24 15:20:00,229.87,229.98,229.62,229.62,17968.0,228.233,228.3422,227.9847,227.9847,17968.0
2025-02-24 15:25:00,229.61,229.69,229.46,229.48,64408.0,227.9748,228.0542,227.8259,227.8457,64408.0
2025-02-24 15:30:00,229.54,229.54,229.34,229.41,8081.0,227.9053,227.9053,227.7067,227.7762,8081.0
2025-02-24 15:35:00,229.45,229.58,229.35,229.5,12776.0,227.816,227.945,227.7167,227.8656,12776.0
2025-02-24 15:40:00,229.53,229.86,229.48,229.74,17178.0,227.8954,228.223,227.8457,228.1039,17178.0
2025-02-24 15:45:00,229.73,230.02,229.66,229.99,25264.0,228.094,228.3819,228.0245,228.3521,25264.0
2025-02-24 15:50:00,230.06,230.11,229.56,229.86,62587.0,228.4216,228.4713,227.9252,228.223,62587.0
2025-02-24 15:55:00,229.89,229.99,229.48,229.68,125820.0,228.2528,228.3521,227.8457,228.0443,125820.0
2025-02-25 09:30:00,230.47,232.44,230.44,231.13,94121.0,228.8287,230.7847,228.7989,229.484,94121.0
2025-02-25 09:35:00,231.13,231.42,230.47,231.1,9671.0,229.484,229.7719,228.8287,229.4542,9671.0
2025-02-25 09:40:00,231.02,231.14,230.06,230.36,17642.0,229.3748,229.4939,228.4216,228.7195,17642.0
2025-02-25 09:45:00,230.37,230.66,230.07,230.54,12776.0,228.7294,229.0173,228.4315,228.8982,12776.0
2025-02-25 09:50:00,230.66,231.05,230.61,230.7,9560.0,229.0173,229.4046,228.9677,229.0571,9560.0
2025-02-25 09:55:00,230.84,231.36,230.7,230.94,21546.0,229.1961,229.7124,229.0571,229.2953,21546.0
2025-02-25 10:00:00,230.78,230.88,230.55,230.58,12992.0,229.1365,229.2358,228.9081,228.9379,12992.0
2025-02-25 10:05:00,230.59,230.73,230.18,230.23,24198.0,228.9478,229.0868,228.5408,228.5904,24198.0
2025-02-25 10:10:00,230.19,230.63,230.1,230.45,11019.0,228.5507,228.9876,228.4613,228.8088,11019.0
2025-02-25 10:15:00,230.33,231.02,230.16,230.9,20447.0,228.6897,229.3748,228.5209,229.2556,20447.0
2025-02-25 10:20:00,230.9,230.92,230.26,230.46,6863.0,229.2556,229.2755,228.6202,228.8188,6863.0
2025-02-25 10:25:00,230.59,230.98,230.44,230.9,15921.0,228.9478,229.3351,228.7989,229.2556,15921.0
2025-02-25 10:30:00,230.89,231.33,230.73,231.28,14378.0,229.2457,229.6826,229.0868,229.6329,14378.0
2025-02-25 10:35:00,231.44,232.01,231.38,231.63,17618.0,229.7918,230.3577,229.7322,229.9804,17618.0
2025-02-25 10:40:00,231.53,231.73,231.07,231.27,29698.0,229.8811,230.0797,229.4244,229.623,29698.0
2025-02-25 10:45:00,231.27,231.54,230.9,231.42,12108.0,229.623,229.8911,229.2556,229.7719,12108.0
2025-02-25 10:50:00,231.57,231.71,231.24,231.54,14775.0,229.9209,230.0599,229.5932,229.8911,14775.0
2025-02-25 10:55:00,231.55,232.13,231.54,232.05,9796.0,229.901,230.4769,229.8911,230.3974,9796.0
2025-02-25 11:00:00,231.98,232.0,231.64,232.0,13984.0,230.3279,230.3478,229.9904,230.3478,13984.0
2025-02-25 11:05:00,231.89,232.15,231.78,231.99,15582.0,230.2386,230.4967,230.1294,230.3379,15582.0
2025-02-25 11:10:00,232.07,232.22,231.92,232.02,11799.0,230.4173,230.5662,230.2684,230.3677,11799.0
2025-02-25 11:15:00,231.92,232.08,231.67,231.67,12275.0,230.2684,230.4272,230.0201,230.0201,12275.0
2025-02-25 11:20:00,231.62,231.79,231.57,231.62,12175.0,229.9705,230.1393,229.9209,229.9705,12175.0
2025-02-25 11:25:00,231.67,231.88,231.55,231.56,11035.0,230.0201,230.2287,229.901,229.9109,11035.0
2025-02-25 11:30:00,231.55,231.55,230.83,231.0,6431.0,229.901,229.901,229.1861,229.3549,6431.0
2025-02-25 11:35:00,231.01,231.03,230.75,231.02,3712.0,229.3648,229.3847,229.1067,229.3748,3712.0
2025-02-25 11:40:00,230.99,230.99,230.57,230.71,4474.0,229.345,229.345,228.928,229.067,4474.0
2025-02-25 11:45:00,230.62,230.71,230.54,230.56,6762.0,228.9776,229.067,228.8982,228.9181,6762.0
2025-02-25 11:50:00,230.65,230.75,230.54,230.64,3998.0,229.0074,229.1067,228.8982,228.9975,3998.0
2025-02-25 11:55:00,230.62,230.8,230.47,230.59,8696.0,228.9776,229.1563,228.8287,228.9478,8696.0
2025-02-25 12:00:00,230.65,230.79,230.28,230.41,17119.0,229.0074,229.1464,228.64,228.7691,17119.0
2025-02-25 12:05:00,230.42,230.64,230.37,230.58,5095.0,228.7791,228.9975,228.7294,228.9379,5095.0
2025-02-25 12:10:00,230.44,230.57,230.31,230.45,6298.0,228.7989,228.928,228.6698,228.8088,6298.0
2025-02-25 12:15:00,230.46,230.75,230.44,230.75,4950.0,228.8188,229.1067,228.7989,229.1067,4950.0
2025-02-25 12:20:00,230.7,230.77,230.63,230.76,7426.0,229.0571,229.1266,228.9876,229.1166,7426.0
2025-02-25 12:25:00,230.72,230.97,230.59,230.91,9622.0,229.0769,229.3251,228.9478,229.2656,9622.0
2025-02-25 12:30:00,230.9,230.91,230.72,230.9,6847.0,229.2556,229.2656,229.0769,229.2556,6847.0
2025-02-25 12:35:00,230.91,231.0,230.89,231.0,5038.0,229.2656,229.3549,229.2457,229.3549,5038.0
2025-02-25 12:40:00,230.94,231.05,230.81,230.82,9103.0,229.2953,229.4046,229.1663,229.1762,9103.0
2025-02-25 12:45:00,230.81,231.0,230.79,230.93,8911.0,229.1663,229.3549,229.1464,229.2854,8911.0
2025-02-25 12:50:00,230.94,231.16,230.94,231.15,2506.0,229.2953,229.5138,229.2953,229.5039,2506.0
2025-02-25 12:55:00,231.13,231.29,231.07,231.21,4911.0,229.484,229.6429,229.4244,229.5634,4911.0
2025-02-25 13:00:00,231.2,231.37,231.12,231.31,3979.0,229.5535,229.7223,229.4741,229.6627,3979.0
2025-02-25 13:05:00,231.24,231.45,231.15,231.24,9324.0,229.5932,229.8017,229.5039,229.5932,9324.0
2025-02-25 13:10:00,231.28,231.35,231.02,231.06,3048.0,229.6329,229.7024,229.3748,229.4145,3048.0
2025-02-25 13:15:00,231.06,231.14,230.99,231.09,6343.0,229.4145,229.4939,229.345,229.4443,6343.0
2025-02-25 13:20:00,231.09,231.1,230.81,230.88,9555.0,229.4443,229.4542,229.1663,229.2358,9555.0
2025-02-25 13:25:00,230.8,231.12,230.71,230.72,5602.0,229.1563,229.4741,229.067,229.0769,5602.0
2025-02-25 13:30:00,230.71,230.87,230.67,230.76,8004.0,229.067,229.2258,229.0273,229.1166,8004.0
2025-02-25 13:35:00,230.74,230.88,230.63,230.88,5576.0,229.0968,229.2358,228.9876,229.2358,5576.0
2025-02-25 13:40:00,230.94,231.03,230.84,230.94,4892.0,229.2953,229.3847,229.1961,229.2953,4892.0
2025-02-25 13:45:00,230.94,231.03,230.82,230.91,3481.0,229.2953,229.3847,229.1762,229.2656,3481.0
2025-02-25 13:50:00,230.85,230.9,230.73,230.78,4388.0,229.206,229.2556,229.0868,229.1365,4388.0
2025-02-25 13:55:00,230.73,230.82,230.62,230.62,7311.0,229.0868,229.1762,228.9776,228.9776,7311.0
2025-02-25 14:00:00,230.59,230.66,230.44,230.46,11216.0,228.9478,229.0173,228.7989,228.8188,11216.0
2025-02-25 14:05:00,230.51,230.51,230.3,230.36,8015.0,228.8684,228.8684,228.6599,228.7195,8015.0
2025-02-25 14:10:00,230.3,230.64,230.3,230.51,11580.0,228.6599,228.9975,228.6599,228.8684,11580.0
2025-02-25 14:15:00,230.5,230.52,230.33,230.42,3719.0,228.8585,228.8783,228.6897,228.7791,3719.0
2025-02-25 14:20:00,230.41,230.44,230.16,230.36,10251.0,228.7691,228.7989,228.5209,228.7195,10251.0
2025-02-25 14:25:00,230.36,230.42,230.14,230.15,5461.0,228.7195,228.7791,228.501,228.511,5461.0
2025-02-25 14:30:00,230.14,230.3,230.03,230.24,6873.0,228.501,228.6599,228.3918,228.6003,6873.0
2025-02-25 14:35:00,230.24,230.8,230.22,230.8,9009.0,228.6003,229.1563,228.5805,229.1563,9009.0
2025-02-25 14:40:00,230.79,231.03,230.73,230.96,7536.0,229.1464,229.3847,229.0868,229.3152,7536.0
2025-02-25 14:45:00,230.87,230.97,230.72,230.86,7916.0,229.2258,229.3251,229.0769,229.2159,7916.0
2025-02-25 14:50:00,230.94,231.08,230.85,231.06,6256.0,229.2953,229.4344,229.206,229.4145,6256.0
2025-02-25 14:55:00,231.06,231.13,231.0,231.05,6743.0,229.4145,229.484,229.3549,229.4046,6743.0
2025-02-25 15:00:00,231.1,231.15,230.91,230.93,8450.0,229.4542,229.5039,229.2656,229.2854,8450.0
2025-02-25 15:05:00,230.92,231.02,230.72,230.72,7648.0,229.2755,229.3748,229.0769,229.0769,7648.0
2025-02-25 15:10:00,230.7,230.7,230.53,230.63,8100.0,229.0571,229.0571,228.8883,228.9876,8100.0
2025-02-25 15:15:00,230.58,230.64,230.47,230.52,17971.0,228.9379,228.9975,228.8287,228.8783,17971.0
2025-02-25 15:20:00,230.57,230.91,230.57,230.8,18146.0,228.928,229.2656,228.928,229.1563,18146.0
2025-02-25 15:25:00,230.86,230.92,230.55,230.6,10454.0,229.2159,229.2755,228.9081,228.9578,10454.0
2025-02-25 15:30:00,230.58,230.58,230.31,230.42,16744.0,228.9379,228.9379,228.6698,228.7791,16744.0
2025-02-25 15:35:00,230.39,230.54,230.04,230.17,19546.0,228.7493,228.8982,228.4018,228.5308,19546.0
2025-02-25 15:40:00,230.2,230.2,229.95,230.12,24735.0,228.5606,228.5606,228.3124,228.4812,24735.0
2025-02-25 15:45:00,230.12,230.78,230.11,230.73,20433.0,228.4812,229.1365,228.4713,229.0868,20433.0
2025-02-25 15:50:00,230.79,231.02,230.56,230.7,30974.0,229.1464,229.3748,228.9181,229.0571,30974.0
2025-02-25 15:55:00,230.71,231.01,230.43,230.73,109720.0,229.067,229.3648,228.789,229.0868,109720.0
2025-02-26 09:30:00,228.96,229.33,227.74,228.47,56911.0,227.3294,227.6968,226.1181,226.8429,56911.0
2025-02-26 09:35:00,228.55,229.44,228.54,229.0,7590.0,226.9224,227.806,226.9124,227.3692,7590.0
2025-02-26 09:40:00,228.88,229.26,228.86,229.05,11805.0,227.25,227.6273,227.2302,227.4188,11805.0
2025-02-26 09:45:00,229.15,229.32,228.88,228.99,4648.0,227.5181,227.6869,227.25,227.3592,4648.0
2025-02-26 09:50:00,228.79,229.18,228.42,228.63,7300.0,227.1607,227.5479,226.7933,227.0018,7300.0
2025-02-26 09:55:00,228.63,229.18,228.63,229.16,3622.0,227.0018,227.5479,227.0018,227.528,3622.0
2025-02-26 10:00:00,229.34,229.88,229.31,229.78,8243.0,227.7067,228.2429,227.677,228.1436,8243.0
2025-02-26 10:05:00,229.87,230.23,229.87,230.17,3675.0,228.233,228.5904,228.233,228.5308,3675.0
2025-02-26 10:10:00,230.17,230.48,230.15,230.48,2778.0,228.5308,228.8386,228.511,228.8386,2778.0
2025-02-26 10:15:00,230.46,230.5,230.15,230.3,2038.0,228.8188,228.8585,228.511,228.6599,2038.0
2025-02-26 10:20:00,230.48,230.48,230.13,230.47,2870.0,228.8386,228.8386,228.4911,228.8287,2870.0
2025-02-26 10:25:00,230.43,230.57,230.29,230.57,6044.0,228.789,228.928,228.65,228.928,6044.0
2025-02-26 10:30:00,230.61,230.96,230.61,230.88,3302.0,228.9677,229.3152,228.9677,229.2358,3302.0
2025-02-26 10:35:00,230.8,230.8,230.17,230.24,10147.0,229.1563,229.1563,228.5308,228.6003,10147.0
2025-02-26 10:40:00,230.25,230.64,230.23,230.64,6838.0,228.6103,228.9975,228.5904,228.9975,6838.0
2025-02-26 10:45:00,230.56,230.56,230.08,230.17,5784.0,228.9181,228.9181,228.4415,228.5308,5784.0
2025-02-26 10:50:00,230.17,230.43,230.17,230.34,2903.0,228.5308,228.789,228.5308,228.6996,2903.0
2025-02-26 10:55:00,230.26,230.34,230.1,230.24,2643.0,228.6202,228.6996,228.4613,228.6003,2643.0
2025-02-26 11:00:00,230.19,230.22,229.93,230.0,3408.0,228.5507,228.5805,228.2925,228.362,3408.0
2025-02-26 11:05:00,230.0,230.36,229.87,230.36,6885.0,228.362,228.7195,228.233,228.7195,6885.0
2025-02-26 11:10:00,230.36,230.36,230.2,230.26,1482.0,228.7195,228.7195,228.5606,228.6202,1482.0
2025-02-26 11:15:00,230.22,230.26,230.15,230.19,1200.0,228.5805,228.6202,228.511,228.5507,1200.0
2025-02-26 11:20:00,230.19,230.27,229.65,229.79,11644.0,228.5507,228.6301,228.0145,228.1535,11644.0
2025-02-26 11:25:00,229.79,229.96,229.73,229.93,8648.0,228.1535,228.3223,228.094,228.2925,8648.0
2025-02-26 11:30:00,229.91,230.0,229.61,229.78,5940.0,228.2727,228.362,227.9748,228.1436,5940.0
2025-02-26 11:35:00,229.83,230.02,229.77,229.98,3609.0,228.1933,228.3819,228.1337,228.3422,3609.0
2025-02-26 11:40:00,229.98,229.98,229.53,229.54,5051.0,228.3422,228.3422,227.8954,227.9053,5051.0
2025-02-26 11:45:00,229.66,229.93,229.58,229.85,4864.0,228.0245,228.2925,227.945,228.2131,4864.0
2025-02-26 11:50:00,229.92,230.07,229.76,229.9,4089.0,228.2826,228.4315,228.1238,228.2628,4089.0
2025-02-26 11:55:00,230.02,230.03,229.71,229.78,2478.0,228.3819,228.3918,228.0741,228.1436,2478.0
2025-02-26 12:00:00,229.84,230.03,229.79,229.94,4357.0,228.2032,228.3918,228.1535,228.3025,4357.0
2025-02-26 12:05:00,229.94,230.0,229.84,229.89,3822.0,228.3025,228.362,228.2032,228.2528,3822.0
2025-02-26 12:10:00,229.95,230.25,229.95,230.24,8390.0,228.3124,228.6103,228.3124,228.6003,8390.0
2025-02-26 12:15:00,230.26,230.41,230.07,230.17,5666.0,228.6202,228.7691,228.4315,228.5308,5666.0
2025-02-26 12:20:00,230.15,230.25,229.88,230.18,5599.0,228.511,228.6103,228.2429,228.5408,5599.0
2025-02-26 12:25:00,230.26,230.34,230.06,230.23,6288.0,228.6202,228.6996,228.4216,228.5904,6288.0
2025-02-26 12:30:00,230.37,230.45,230.12,230.13,3781.0,228.7294,228.8088,228.4812,228.4911,3781.0
2025-02-26 12:35:00,230.11,230.29,230.02,230.06,2655.0,228.4713,228.65,228.3819,228.4216,2655.0
2025-02-26 12:40:00,230.0,230.18,229.96,230.15,5116.0,228.362,228.5408,228.3223,228.511,5116.0
2025-02-26 12:45:00,230.04,230.18,230.02,230.17,5207.0,228.4018,228.5408,228.3819,228.5308,5207.0
2025-02-26 12:50:00,230.12,230.12,229.84,229.93,1510.0,228.4812,228.4812,228.2032,228.2925,1510.0
2025-02-26 12:55:00,229.86,229.9,229.56,229.76,3106.0,228.223,228.2628,227.9252,228.1238,3106.0
2025-02-26 13:00:00,229.72,229.84,229.6,229.62,2165.0,228.084,228.2032,227.9649,227.9847,2165.0
2025-02-26 13:05:00,229.72,229.81,229.61,229.73,2777.0,228.084,228.1734,227.9748,228.094,2777.0
2025-02-26 13:10:00,229.71,229.98,229.61,229.98,4893.0,228.0741,228.3422,227.9748,228.3422,4893.0
2025-02-26 13:15:00,230.03,230.03,229.7,229.7,3869.0,228.3918,228.3918,228.0642,228.0642,3869.0
2025-02-26 13:20:00,229.75,229.96,229.65,229.8,4412.0,228.1138,228.3223,228.0145,228.1635,4412.0
2025-02-26 13:25:00,229.8,229.94,229.5,229.53,3006.0,228.1635,228.3025,227.8656,227.8954,3006.0
2025-02-26 13:30:00,229.57,229.67,229.46,229.53,1201.0,227.9351,228.0344,227.8259,227.8954,1201.0
2025-02-26 13:35:00,229.51,229.62,229.5,229.53,2666.0,227.8755,227.9847,227.8656,227.8954,2666.0
2025-02-26 13:40:00,229.48,229.6,229.43,229.49,5431.0,227.8457,227.9649,227.7961,227.8557,5431.0
2025-02-26 13:45:00,229.48,229.48,229.25,229.26,2927.0,227.8457,227.8457,227.6174,227.6273,2927.0
2025-02-26 13:50:00,229.26,229.33,229.18,229.3,3242.0,227.6273,227.6968,227.5479,227.667,3242.0
2025-02-26 13:55:00,229.21,229.48,229.17,229.48,2830.0,227.5777,227.8457,227.538,227.8457,2830.0
2025-02-26 14:00:00,229.29,229.35,229.22,229.22,4321.0,227.6571,227.7167,227.5876,227.5876,4321.0
2025-02-26 14:05:00,229.17,229.33,229.17,229.19,3355.0,227.538,227.6968,227.538,227.5578,3355.0
2025-02-26 14:10:00,229.06,229.19,229.06,229.19,3699.0,227.4287,227.5578,227.4287,227.5578,3699.0
2025-02-26 14:15:00,229.19,229.34,229.11,229.21,4117.0,227.5578,227.7067,227.4784,227.5777,4117.0
2025-02-26 14:20:00,229.31,229.51,229.27,229.47,3163.0,227.677,227.8755,227.6372,227.8358,3163.0
2025-02-26 14:25:00,229.55,229.64,229.48,229.61,4194.0,227.9152,228.0046,227.8457,227.9748,4194.0
2025-02-26 14:30:00,229.61,229.69,229.56,229.6,1541.0,227.9748,228.0542,227.9252,227.9649,1541.0
2025-02-26 14:35:00,229.69,229.79,229.64,229.76,3627.0,228.0542,228.1535,228.0046,228.1238,3627.0
2025-02-26 14:40:00,229.77,229.96,229.72,229.88,3969.0,228.1337,228.3223,228.084,228.2429,3969.0
2025-02-26 14:45:00,229.89,229.9,229.79,229.87,2521.0,228.2528,228.2628,228.1535,228.233,2521.0
2025-02-26 14:50:00,229.77,229.83,229.72,229.73,3147.0,228.1337,228.1933,228.084,228.094,3147.0
2025-02-26 14:55:00,229.71,229.78,229.58,229.7,5971.0,228.0741,228.1436,227.945,228.0642,5971.0
2025-02-26 15:00:00,229.71,229.74,229.61,229.61,3000.0,228.0741,228.1039,227.9748,227.9748,3000.0
2025-02-26 15:05:00,229.6,229.75,229.58,229.62,4958.0,227.9649,228.1138,227.945,227.9847,4958.0
2025-02-26 15:10:00,229.69,229.8,229.63,229.65,6532.0,228.0542,228.1635,227.9947,228.0145,6532.0
2025-02-26 15:15:00,229.71,229.71,229.45,229.48,8077.0,228.0741,228.0741,227.816,227.8457,8077.0
2025-02-26 15:20:00,229.49,229.64,229.49,229.58,6333.0,227.8557,228.0046,227.8557,227.945,6333.0
2025-02-26 15:25:00,229.58,229.64,229.34,229.36,11916.0,227.945,228.0046,227.7067,227.7266,11916.0
2025-02-26 15:30:00,229.36,229.59,229.35,229.43,15150.0,227.7266,227.955,227.7167,227.7961,15150.0
2025-02-26 15:35:00,229.43,229.43,229.21,229.27,7368.0,227.7961,227.7961,227.5777,227.6372,7368.0
2025-02-26 15:40:00,229.27,229.38,229.17,229.3,12733.0,227.6372,227.7465,227.538,227.667,12733.0
2025-02-26 15:45:00,229.32,229.39,228.98,229.03,16672.0,227.6869,227.7564,227.3493,227.3989,16672.0
2025-02-26 15:50:00,229.11,229.24,228.62,228.62,14770.0,227.4784,227.6075,226.9919,226.9919,14770.0
2025-02-26 15:55:00,228.67,228.75,228.44,228.67,76152.0,227.0415,227.1209,226.8132,227.0415,76152.0
2025-02-27 09:30:00,228.11,228.76,227.52,228.76,31772.0,226.4855,227.1309,225.8997,227.1309,31772.0
2025-02-27 09:35:00,228.9,230.32,228.9,230.06,12171.0,227.2699,228.6798,227.2699,228.4216,12171.0
2025-02-27 09:40:00,229.84,230.92,229.61,230.91,10492.0,228.2032,229.2755,227.9748,229.2656,10492.0
2025-02-27 09:45:00,230.63,230.63,230.2,230.57,9696.0,228.9876,228.9876,228.5606,228.928,9696.0
2025-02-27 09:50:00,230.29,230.5,230.0,230.35,8221.0,228.65,228.8585,228.362,228.7095,8221.0
2025-02-27 09:55:00,230.27,230.48,230.1,230.3,2554.0,228.6301,228.8386,228.4613,228.6599,2554.0
2025-02-27 10:00:00,230.49,230.49,229.6,229.72,5749.0,228.8486,228.8486,227.9649,228.084,5749.0
2025-02-27 10:05:00,229.46,230.0,229.46,229.73,5034.0,227.8259,228.362,227.8259,228.094,5034.0
2025-02-27 10:10:00,229.77,229.77,229.04,229.11,4726.0,228.1337,228.1337,227.4089,227.4784,4726.0
2025-02-27 10:15:00,229.06,229.6,229.0,229.43,18430.0,227.4287,227.9649,227.3692,227.7961,18430.0
2025-02-27 10:20:00,229.43,230.3,229.25,230.3,8680.0,227.7961,228.6599,227.6174,228.6599,8680.0
2025-02-27 10:25:00,230.3,230.41,230.1,230.31,6340.0,228.6599,228.7691,228.4613,228.6698,6340.0
2025-02-27 10:30:00,230.31,230.35,230.1,230.31,4049.0,228.6698,228.7095,228.4613,228.6698,4049.0
2025-02-27 10:35:00,230.04,230.2,230.01,230.15,1750.0,228.4018,228.5606,228.372,228.511,1750.0
2025-02-27 10:40:00,230.13,230.31,229.92,230.06,9373.0,228.4911,228.6698,228.2826,228.4216,9373.0
2025-02-27 10:45:00,230.09,230.6,230.09,230.46,4595.0,228.4514,228.9578,228.4514,228.8188,4595.0
2025-02-27 10:50:00,230.46,230.82,230.29,230.47,3244.0,228.8188,229.1762,228.65,228.8287,3244.0
2025-02-27 10:55:00,230.28,230.48,230.12,230.33,2885.0,228.64,228.8386,228.4812,228.6897,2885.0
2025-02-27 11:00:00,230.36,230.51,230.25,230.29,2878.0,228.7195,228.8684,228.6103,228.65,2878.0
2025-02-27 11:05:00,230.25,230.46,230.15,230.31,1000.0,228.6103,228.8188,228.511,228.6698,1000.0
2025-02-27 11:10:00,230.16,230.55,230.16,230.48,7877.0,228.5209,228.9081,228.5209,228.8386,7877.0
2025-02-27 11:15:00,230.58,230.76,230.33,230.41,14081.0,228.9379,229.1166,228.6897,228.7691,14081.0
2025-02-27 11:20:00,230.34,230.56,230.34,230.54,2533.0,228.6996,228.9181,228.6996,228.8982,2533.0
2025-02-27 11:25:00,230.46,230.64,230.36,230.42,3373.0,228.8188,228.9975,228.7195,228.7791,3373.0
2025-02-27 11:30:00,230.38,230.55,230.37,230.55,1500.0,228.7393,228.9081,228.7294,228.9081,1500.0
2025-02-27 11:35:00,230.53,230.53,230.1,230.32,12133.0,228.8883,228.8883,228.4613,228.6798,12133.0
2025-02-27 11:40:00,230.27,230.4,229.8,229.8,2269.0,228.6301,228.7592,228.1635,228.1635,2269.0
2025-02-27 11:45:00,229.9,229.98,229.83,229.85,1687.0,228.2628,228.3422,228.1933,228.2131,1687.0
2025-02-27 11:50:00,229.86,229.93,229.66,229.9,4767.0,228.223,228.2925,228.0245,228.2628,4767.0
2025-02-27 11:55:00,229.9,229.99,229.63,229.74,4716.0,228.2628,228.3521,227.9947,228.1039,4716.0
2025-02-27 12:00:00,229.74,229.81,229.58,229.6,7767.0,228.1039,228.1734,227.945,227.9649,7767.0
2025-02-27 12:05:00,229.65,229.82,229.44,229.49,5513.0,228.0145,228.1833,227.806,227.8557,5513.0
2025-02-27 12:10:00,229.44,229.61,229.34,229.34,2688.0,227.806,227.9748,227.7067,227.7067,2688.0
2025-02-27 12:15:00,229.48,229.49,229.33,229.39,1383.0,227.8457,227.8557,227.6968,227.7564,1383.0
2025-02-27 12:20:00,229.59,229.71,229.35,229.6,3655.0,227.955,228.0741,227.7167,227.9649,3655.0
2025-02-27 12:25:00,229.67,230.0,229.64,230.0,5823.0,228.0344,228.362,228.0046,228.362,5823.0
2025-02-27 12:30:00,230.04,230.17,230.0,230.11,3679.0,228.4018,228.5308,228.362,228.4713,3679.0
2025-02-27 12:35:00,230.02,230.18,229.92,229.92,3442.0,228.3819,228.5408,228.2826,228.2826,3442.0
2025-02-27 12:40:00,230.02,230.02,229.68,229.79,3716.0,228.3819,228.3819,228.0443,228.1535,3716.0
2025-02-27 12:45:00,229.79,229.96,229.69,229.83,7862.0,228.1535,228.3223,228.0542,228.1933,7862.0
2025-02-27 12:50:00,229.82,230.22,229.82,230.22,2313.0,228.1833,228.5805,228.1833,228.5805,2313.0
2025-02-27 12:55:00,230.2,230.2,229.93,229.93,4063.0,228.5606,228.5606,228.2925,228.2925,4063.0
2025-02-27 13:00:00,230.05,230.11,229.81,229.89,14224.0,228.4117,228.4713,228.1734,228.2528,14224.0
2025-02-27 13:05:00,229.79,229.83,229.65,229.7,1883.0,228.1535,228.1933,228.0145,228.0642,1883.0
2025-02-27 13:10:00,229.69,229.89,229.64,229.8,9175.0,228.0542,228.2528,228.0046,228.1635,9175.0
2025-02-27 13:15:00,229.8,229.89,229.75,229.82,4291.0,228.1635,228.2528,228.1138,228.1833,4291.0
2025-02-27 13:20:00,229.84,230.11,229.83,230.0,5915.0,228.2032,228.4713,228.1933,228.362,5915.0
2025-02-27 13:25:00,230.0,230.07,229.92,229.92,9892.0,228.362,228.4315,228.2826,228.2826,9892.0
2025-02-27 13:30:00,229.92,230.33,229.92,230.32,18850.0,228.2826,228.6897,228.2826,228.6798,18850.0
2025-02-27 13:35:00,230.25,230.45,230.25,230.34,7826.0,228.6103,228.8088,228.6103,228.6996,7826.0
2025-02-27 13:40:00,230.42,230.45,230.27,230.36,1706.0,228.7791,228.8088,228.6301,228.7195,1706.0
2025-02-27 13:45:00,230.37,230.6,230.33,230.46,4037.0,228.7294,228.9578,228.6897,228.8188,4037.0
2025-02-27 13:50:00,230.45,230.54,230.33,230.54,1618.0,228.8088,228.8982,228.6897,228.8982,1618.0
2025-02-27 13:55:00,230.43,230.54,230.3,230.34,4082.0,228.789,228.8982,228.6599,228.6996,4082.0
2025-02-27 14:00:00,230.37,230.4,230.28,230.33,3925.0,228.7294,228.7592,228.64,228.6897,3925.0
2025-02-27 14:05:00,230.41,230.55,230.31,230.54,2501.0,228.7691,228.9081,228.6698,228.8982,2501.0
2025-02-27 14:10:00,230.48,230.55,230.36,230.42,4140.0,228.8386,228.9081,228.7195,228.7791,4140.0
2025-02-27 14:15:00,230.38,230.42,230.34,230.35,1883.0,228.7393,228.7791,228.6996,228.7095,1883.0
2025-02-27 14:20:00,230.47,230.78,230.33,230.33,14794.0,228.8287,229.1365,228.6897,228.6897,14794.0
2025-02-27 14:25:00,230.43,230.43,230.22,230.32,4842.0,228.789,228.789,228.5805,228.6798,4842.0
2025-02-27 14:30:00,230.24,230.24,230.02,230.11,2998.0,228.6003,228.6003,228.3819,228.4713,2998.0
2025-02-27 14:35:00,230.13,230.21,230.08,230.18,1598.0,228.4911,228.5705,228.4415,228.5408,1598.0
2025-02-27 14:40:00,230.08,230.13,229.96,230.03,7205.0,228.4415,228.4911,228.3223,228.3918,7205.0
2025-02-27 14:45:00,230.03,230.27,229.93,230.02,6385.0,228.3918,228.6301,228.2925,228.3819,6385.0
2025-02-27 14:50:00,230.03,230.07,229.64,229.9,7262.0,228.3918,228.4315,228.0046,228.2628,7262.0
2025-02-27 14:55:00,229.82,229.96,229.74,229.74,4538.0,228.1833,228.3223,228.1039,228.1039,4538.0
2025-02-27 15:00:00,229.71,229.71,229.17,229.37,5323.0,228.0741,228.0741,227.538,227.7365,5323.0
2025-02-27 15:05:00,229.36,229.71,229.36,229.65,12122.0,227.7266,228.0741,227.7266,228.0145,12122.0
2025-02-27 15:10:00,229.67,229.71,229.19,229.31,13976.0,228.0344,228.0741,227.5578,227.677,13976.0
2025-02-27 15:15:00,229.42,229.45,229.07,229.38,7445.0,227.7862,227.816,227.4387,227.7465,7445.0
2025-02-27 15:20:00,229.3,229.69,229.3,229.44,6882.0,227.667,228.0542,227.667,227.806,6882.0
2025-02-27 15:25:00,229.45,229.56,229.34,229.51,6520.0,227.816,227.9252,227.7067,227.8755,6520.0
2025-02-27 15:30:00,229.43,229.79,229.4,229.76,7043.0,227.7961,228.1535,227.7663,228.1238,7043.0
2025-02-27 15:35:00,229.83,229.9,229.54,229.65,7845.0,228.1933,228.2628,227.9053,228.0145,7845.0
2025-02-27 15:40:00,229.71,230.03,229.66,230.03,11173.0,228.0741,228.3918,228.0245,228.3918,11173.0
2025-02-27 15:45:00,229.96,230.23,229.81,230.23,16711.0,228.3223,228.5904,228.1734,228.5904,16711.0
2025-02-27 15:50:00,230.25,230.25,229.72,229.81,32116.0,228.6103,228.6103,228.084,228.1734,32116.0
2025-02-27 15:55:00,229.77,229.91,229.5,229.71,89267.0,228.1337,228.2727,227.8656,228.0741,89267.0
2025-02-28 09:30:00,230.0,231.17,229.71,230.88,61239.0,228.362,229.5237,228.0741,229.2358,61239.0
2025-02-28 09:35:00,230.94,231.07,230.61,230.79,17802.0,229.2953,229.4244,228.9677,229.1464,17802.0
2025-02-28 09:40:00,230.84,230.89,230.11,230.11,3696.0,229.1961,229.2457,228.4713,228.4713,3696.0
2025-02-28 09:45:00,230.21,230.32,230.1,230.16,5803.0,228.5705,228.6798,228.4613,228.5209,5803.0
2025-02-28 09:50:00,230.15,230.72,230.02,230.57,14573.0,228.511,229.0769,228.3819,228.928,14573.0
2025-02-28 09:55:00,230.57,230.95,230.26,230.95,6733.0,228.928,229.3053,228.6202,229.3053,6733.0
2025-02-28 10:00:00,230.97,231.12,230.78,230.9,7024.0,229.3251,229.4741,229.1365,229.2556,7024.0
2025-02-28 10:05:00,230.98,231.12,230.74,230.89,5157.0,229.3351,229.4741,229.0968,229.2457,5157.0
2025-02-28 10:10:00,230.79,230.85,230.45,230.52,3836.0,229.1464,229.206,228.8088,228.8783,3836.0
2025-02-28 10:15:00,230.51,230.51,230.03,230.03,9259.0,228.8684,228.8684,228.3918,228.3918,9259.0
2025-02-28 10:20:00,230.11,230.56,230.09,230.28,9258.0,228.4713,228.9181,228.4514,228.64,9258.0
2025-02-28 10:25:00,230.4,230.41,229.94,230.08,3500.0,228.7592,228.7691,228.3025,228.4415,3500.0
2025-02-28 10:30:00,230.12,230.3,229.96,230.22,4228.0,228.4812,228.6599,228.3223,228.5805,4228.0
2025-02-28 10:35:00,230.23,230.85,230.22,230.85,5632.0,228.5904,229.206,228.5805,229.206,5632.0
2025-02-28 10:40:00,230.85,230.93,230.4,230.46,5632.0,229.206,229.2854,228.7592,228.8188,5632.0
2025-02-28 10:45:00,230.46,230.49,230.28,230.45,4319.0,228.8188,228.8486,228.64,228.8088,4319.0
2025-02-28 10:50:00,230.34,230.61,230.23,230.23,7294.0,228.6996,228.9677,228.5904,228.5904,7294.0
2025-02-28 10:55:00,230.44,230.57,230.31,230.52,7563.0,228.7989,228.928,228.6698,228.8783,7563.0
2025-02-28 11:00:00,230.55,230.73,230.41,230.71,4635.0,228.9081,229.0868,228.7691,229.067,4635.0
2025-02-28 11:05:00,230.74,230.74,230.51,230.54,3091.0,229.0968,229.0968,228.8684,228.8982,3091.0
2025-02-28 11:10:00,230.65,230.65,230.47,230.49,5174.0,229.0074,229.0074,228.8287,228.8486,5174.0
2025-02-28 11:15:00,230.64,230.89,230.35,230.69,15042.0,228.9975,229.2457,228.7095,229.0471,15042.0
2025-02-28 11:20:00,230.87,230.87,230.67,230.86,3232.0,229.2258,229.2258,229.0273,229.2159,3232.0
2025-02-28 11:25:00,230.8,230.8,230.5,230.51,3249.0,229.1563,229.1563,228.8585,228.8684,3249.0
2025-02-28 11:30:00,230.51,230.86,230.46,230.78,3521.0,228.8684,229.2159,228.8188,229.1365,3521.0
2025-02-28 11:35:00,230.79,230.97,230.79,230.85,3100.0,229.1464,229.3251,229.1464,229.206,3100.0
2025-02-28 11:40:00,230.87,231.0,230.75,231.0,3618.0,229.2258,229.3549,229.1067,229.3549,3618.0
2025-02-28 11:45:00,230.86,231.09,230.73,231.06,6142.0,229.2159,229.4443,229.0868,229.4145,6142.0
2025-02-28 11:50:00,231.0,231.25,230.84,231.2,11970.0,229.3549,229.6031,229.1961,229.5535,11970.0
2025-02-28 11:55:00,231.14,231.21,230.96,230.96,1567.0,229.4939,229.5634,229.3152,229.3152,1567.0
2025-02-28 12:00:00,231.04,231.07,230.74,230.8,2757.0,229.3946,229.4244,229.0968,229.1563,2757.0
2025-02-28 12:05:00,230.73,230.86,230.69,230.83,3511.0,229.0868,229.2159,229.0471,229.1861,3511.0
2025-02-28 12:10:00,230.76,230.98,230.73,230.94,3189.0,229.1166,229.3351,229.0868,229.2953,3189.0
2025-02-28 12:15:00,230.93,230.93,230.65,230.8,3077.0,229.2854,229.2854,229.0074,229.1563,3077.0
2025-02-28 12:20:00,230.8,230.87,230.46,230.49,6525.0,229.1563,229.2258,228.8188,228.8486,6525.0
2025-02-28 12:25:00,230.52,230.58,230.36,230.46,4281.0,228.8783,228.9379,228.7195,228.8188,4281.0
2025-02-28 12:30:00,230.46,230.46,230.27,230.31,6317.0,228.8188,228.8188,228.6301,228.6698,6317.0
2025-02-28 12:35:00,230.3,230.41,230.2,230.4,14583.0,228.6599,228.7691,228.5606,228.7592,14583.0
2025-02-28 12:40:00,230.33,230.44,229.73,230.04,20320.0,228.6897,228.7989,228.094,228.4018,20320.0
2025-02-28 12:45:00,230.08,230.17,229.82,230.01,3948.0,228.4415,228.5308,228.1833,228.372,3948.0
2025-02-28 12:50:00,230.01,230.03,229.91,230.0,4899.0,228.372,228.3918,228.2727,228.362,4899.0
2025-02-28 12:55:00,229.95,229.96,229.7,229.73,4730.0,228.3124,228.3223,228.0642,228.094,4730.0
2025-02-28 13:00:00,229.79,230.09,229.73,230.08,3946.0,228.1535,228.4514,228.094,228.4415,3946.0
2025-02-28 13:05:00,229.94,230.12,229.9,230.12,3527.0,228.3025,228.4812,228.2628,228.4812,3527.0
2025-02-28 13:10:00,229.9,230.2,229.88,230.1,5399.0,228.2628,228.5606,228.2429,228.4613,5399.0
2025-02-28 13:15:00,230.11,230.3,229.92,230.02,5627.0,228.4713,228.6599,228.2826,228.3819,5627.0
2025-02-28 13:20:00,230.06,230.17,229.93,230.04,4151.0,228.4216,228.5308,228.2925,228.4018,4151.0
2025-02-28 13:25:00,229.91,230.33,229.88,230.19,9168.0,228.2727,228.6897,228.2429,228.5507,9168.0
2025-02-28 13:30:00,230.1,230.43,230.1,230.43,4492.0,228.4613,228.789,228.4613,228.789,4492.0
2025-02-28 13:35:00,230.44,230.59,230.39,230.57,1992.0,228.7989,228.9478,228.7493,228.928,1992.0
2025-02-28 13:40:00,230.59,230.7,230.5,230.59,3614.0,228.9478,229.0571,228.8585,228.9478,3614.0
2025-02-28 13:45:00,230.55,230.55,230.41,230.51,2740.0,228.9081,228.9081,228.7691,228.8684,2740.0
2025-02-28 13:50:00,230.54,230.57,230.48,230.48,1628.0,228.8982,228.928,228.8386,228.8386,1628.0
2025-02-28 13:55:00,230.56,230.56,230.22,230.22,4315.0,228.9181,228.9181,228.5805,228.5805,4315.0
2025-02-28 14:00:00,230.28,230.62,230.28,230.37,12493.0,228.64,228.9776,228.64,228.7294,12493.0
2025-02-28 14:05:00,230.43,230.58,230.3,230.45,4415.0,228.789,228.9379,228.6599,228.8088,4415.0
2025-02-28 14:10:00,230.45,230.56,230.45,230.51,3901.0,228.8088,228.9181,228.8088,228.8684,3901.0
2025-02-28 14:15:00,230.55,230.64,230.5,230.56,3290.0,228.9081,228.9975,228.8585,228.9181,3290.0
2025-02-28 14:20:00,230.65,230.67,230.47,230.56,3138.0,229.0074,229.0273,228.8287,228.9181,3138.0
2025-02-28 14:25:00,230.63,230.71,230.55,230.65,3959.0,228.9876,229.067,228.9081,229.0074,3959.0
2025-02-28 14:30:00,230.65,230.91,230.56,230.81,5981.0,229.0074,229.2656,228.9181,229.1663,5981.0
2025-02-28 14:35:00,230.87,231.06,230.81,231.06,4076.0,229.2258,229.4145,229.1663,229.4145,4076.0
2025-02-28 14:40:00,231.04,231.06,230.87,230.98,4423.0,229.3946,229.4145,229.2258,229.3351,4423.0
2025-02-28 14:45:00,230.97,231.01,230.81,230.89,6519.0,229.3251,229.3648,229.1663,229.2457,6519.0
2025-02-28 14:50:00,230.89,231.07,230.87,230.96,6543.0,229.2457,229.4244,229.2258,229.3152,6543.0
2025-02-28 14:55:00,231.02,231.5,231.01,231.5,12387.0,229.3748,229.8514,229.3648,229.8514,12387.0
2025-02-28 15:00:00,231.51,231.6,231.35,231.58,11997.0,229.8613,229.9506,229.7024,229.9308,11997.0
2025-02-28 15:05:00,231.62,231.62,231.31,231.38,6163.0,229.9705,229.9705,229.6627,229.7322,6163.0
2025-02-28 15:10:00,231.34,231.53,231.29,231.44,6824.0,229.6925,229.8811,229.6429,229.7918,6824.0
2025-02-28 15:15:00,231.3,231.44,231.22,231.23,6327.0,229.6528,229.7918,229.5734,229.5833,6327.0
2025-02-28 15:20:00,231.2,231.3,231.15,231.28,5205.0,229.5535,229.6528,229.5039,229.6329,5205.0
2025-02-28 15:25:00,231.28,231.62,231.28,231.62,7149.0,229.6329,229.9705,229.6329,229.9705,7149.0
2025-02-28 15:30:00,231.56,231.62,231.38,231.39,7867.0,229.9109,229.9705,229.7322,229.7421,7867.0
2025-02-28 15:35:00,231.42,231.74,231.41,231.6,10189.0,229.7719,230.0897,229.762,229.9506,10189.0
2025-02-28 15:40:00,231.62,231.93,231.57,231.86,23525.0,229.9705,230.2783,229.9209,230.2088,23525.0
2025-02-28 15:45:00,231.87,232.01,231.77,231.91,25282.0,230.2187,230.3577,230.1194,230.2584,25282.0
2025-02-28 15:50:00,231.97,232.4,231.96,232.26,44871.0,230.318,230.7449,230.3081,230.6059,44871.0
2025-02-28 15:55:00,232.26,233.04,232.26,232.82,200953.0,230.6059,231.3804,230.6059,231.162,200953.0
2025-03-03 09:30:00,233.59,234.62,233.27,234.27,51547.0,231.9265,232.9491,231.6088,232.6016,51547.0
2025-03-03 09:35:00,234.13,235.5,234.0,235.17,9551.0,232.4626,233.8229,232.3336,233.4952,9551.0
2025-03-03 09:40:00,235.22,235.81,235.08,235.12,9663.0,233.5449,234.1307,233.4059,233.4456,9663.0
2025-03-03 09:45:00,234.8,235.06,234.35,234.51,10494.0,233.1279,233.386,232.6811,232.8399,10494.0
2025-03-03 09:50:00,234.61,235.44,234.31,235.31,15911.0,232.9392,233.7633,232.6413,233.6342,15911.0
2025-03-03 09:55:00,235.18,235.69,235.18,235.61,16951.0,233.5052,234.0115,233.5052,233.9321,16951.0
2025-03-03 10:00:00,235.64,235.64,234.35,235.37,22274.0,233.9619,233.9619,232.6811,233.6938,22274.0
2025-03-03 10:05:00,235.45,235.63,235.35,235.48,20226.0,233.7732,233.9519,233.6739,233.803,20226.0
2025-03-03 10:10:00,235.45,235.53,234.53,234.53,16519.0,233.7732,233.8527,232.8598,232.8598,16519.0
2025-03-03 10:15:00,234.4,234.57,234.18,234.53,21943.0,232.7307,232.8995,232.5123,232.8598,21943.0
2025-03-03 10:20:00,234.7,234.7,234.36,234.45,8800.0,233.0286,233.0286,232.691,232.7804,8800.0
2025-03-03 10:25:00,234.45,234.84,234.45,234.67,19593.0,232.7804,233.1676,232.7804,232.9988,19593.0
2025-03-03 10:30:00,234.74,234.81,234.24,234.62,11662.0,233.0683,233.1378,232.5718,232.9491,11662.0
2025-03-03 10:35:00,234.71,234.71,234.33,234.54,6024.0,233.0385,233.0385,232.6612,232.8697,6024.0
2025-03-03 10:40:00,234.48,234.92,234.45,234.84,11684.0,232.8101,233.247,232.7804,233.1676,11684.0
2025-03-03 10:45:00,234.85,234.99,234.77,234.82,22200.0,233.1775,233.3165,233.0981,233.1477,22200.0
2025-03-03 10:50:00,234.74,234.98,234.72,234.9,10400.0,233.0683,233.3066,233.0484,233.2271,10400.0
2025-03-03 10:55:00,235.01,235.02,234.66,234.76,4055.0,233.3364,233.3463,232.9889,233.0881,4055.0
2025-03-03 11:00:00,234.66,234.71,234.48,234.48,4086.0,232.9889,233.0385,232.8101,232.8101,4086.0
2025-03-03 11:05:00,234.48,234.9,234.48,234.86,10548.0,232.8101,233.2271,232.8101,233.1874,10548.0
2025-03-03 11:10:00,234.82,235.28,234.82,235.2,25939.0,233.1477,233.6044,233.1477,233.525,25939.0
2025-03-03 11:15:00,235.2,235.26,235.03,235.12,8588.0,233.525,233.5846,233.3562,233.4456,8588.0
2025-03-03 11:20:00,235.12,235.46,235.08,235.4,12872.0,233.4456,233.7832,233.4059,233.7236,12872.0
2025-03-03 11:25:00,235.43,235.44,234.98,234.99,17005.0,233.7534,233.7633,233.3066,233.3165,17005.0
2025-03-03 11:30:00,234.98,235.12,234.7,234.7,12911.0,233.3066,233.4456,233.0286,233.0286,12911.0
2025-03-03 11:35:00,234.8,234.87,234.55,234.61,5917.0,233.1279,233.1974,232.8796,232.9392,5917.0
2025-03-03 11:40:00,234.53,234.53,234.15,234.2,4492.0,232.8598,232.8598,232.4825,232.5321,4492.0
2025-03-03 11:45:00,234.2,234.48,234.02,234.48,14017.0,232.5321,232.8101,232.3534,232.8101,14017.0
2025-03-03 11:50:00,234.59,234.64,234.5,234.61,8106.0,232.9194,232.969,232.83,232.9392,8106.0
2025-03-03 11:55:00,234.67,234.79,234.59,234.78,3814.0,232.9988,233.1179,232.9194,233.108,3814.0
2025-03-03 12:00:00,234.78,234.99,234.77,234.9,6147.0,233.108,233.3165,233.0981,233.2271,6147.0
2025-03-03 12:05:00,234.9,234.99,234.65,234.75,5222.0,233.2271,233.3165,232.9789,233.0782,5222.0
2025-03-03 12:10:00,234.71,234.91,234.71,234.86,12221.0,233.0385,233.2371,233.0385,233.1874,12221.0
2025-03-03 12:15:00,234.77,234.78,234.44,234.46,9427.0,233.0981,233.108,232.7704,232.7903,9427.0
2025-03-03 12:20:00,234.44,234.44,234.11,234.19,8376.0,232.7704,232.7704,232.4428,232.5222,8376.0
2025-03-03 12:25:00,234.15,234.36,234.1,234.29,6560.0,232.4825,232.691,232.4328,232.6215,6560.0
2025-03-03 12:30:00,234.29,234.55,234.19,234.31,17039.0,232.6215,232.8796,232.5222,232.6413,17039.0
2025-03-03 12:35:00,234.33,234.47,234.33,234.47,5778.0,232.6612,232.8002,232.6612,232.8002,5778.0
2025-03-03 12:40:00,234.41,234.49,234.27,234.38,2802.0,232.7406,232.8201,232.6016,232.7108,2802.0
2025-03-03 12:45:00,234.32,234.39,234.29,234.31,1084.0,232.6513,232.7208,232.6215,232.6413,1084.0
2025-03-03 12:50:00,234.38,234.55,234.32,234.46,6916.0,232.7108,232.8796,232.6513,232.7903,6916.0
2025-03-03 12:55:00,234.42,234.66,234.28,234.66,6166.0,232.7506,232.9889,232.6116,232.9889,6166.0
2025-03-03 13:00:00,234.58,234.84,234.58,234.79,7058.0,232.9094,233.1676,232.9094,233.1179,7058.0
2025-03-03 13:05:00,234.77,234.77,234.42,234.56,8620.0,233.0981,233.0981,232.7506,232.8896,8620.0
2025-03-03 13:10:00,234.57,234.77,234.38,234.38,7381.0,232.8995,233.0981,232.7108,232.7108,7381.0
2025-03-03 13:15:00,234.5,234.59,234.37,234.51,7065.0,232.83,232.9194,232.7009,232.8399,7065.0
2025-03-03 13:20:00,234.41,234.57,234.26,234.44,8406.0,232.7406,232.8995,232.5917,232.7704,8406.0
2025-03-03 13:25:00,234.43,234.55,234.32,234.34,14238.0,232.7605,232.8796,232.6513,232.6711,14238.0
2025-03-03 13:30:00,234.29,234.37,234.0,234.0,5938.0,232.6215,232.7009,232.3336,232.3336,5938.0
2025-03-03 13:35:00,233.99,234.16,233.98,234.05,8708.0,232.3236,232.4924,232.3137,232.3832,8708.0
2025-03-03 13:40:00,234.08,234.26,234.07,234.2,6912.0,232.413,232.5917,232.4031,232.5321,6912.0
2025-03-03 13:45:00,234.16,234.3,233.99,234.06,14322.0,232.4924,232.6314,232.3236,232.3931,14322.0
2025-03-03 13:50:00,234.09,234.33,234.01,234.05,5734.0,232.4229,232.6612,232.3435,232.3832,5734.0
2025-03-03 13:55:00,234.02,234.25,233.86,234.19,6675.0,232.3534,232.5818,232.1946,232.5222,6675.0
2025-03-03 14:00:00,234.2,234.4,234.2,234.32,5329.0,232.5321,232.7307,232.5321,232.6513,5329.0
2025-03-03 14:05:00,234.32,234.34,234.08,234.14,3936.0,232.6513,232.6711,232.413,232.4726,3936.0
2025-03-03 14:10:00,234.13,234.25,234.11,234.11,9925.0,232.4626,232.5818,232.4428,232.4428,9925.0
2025-03-03 14:15:00,234.15,234.21,233.91,234.05,5160.0,232.4825,232.5421,232.2442,232.3832,5160.0
2025-03-03 14:20:00,233.99,233.99,233.8,233.84,3852.0,232.3236,232.3236,232.135,232.1747,3852.0
2025-03-03 14:25:00,233.81,233.84,233.56,233.76,7372.0,232.1449,232.1747,231.8967,232.0953,7372.0
2025-03-03 14:30:00,233.82,234.14,233.82,234.0,4482.0,232.1548,232.4726,232.1548,232.3336,4482.0
2025-03-03 14:35:00,234.0,234.0,233.81,233.91,13297.0,232.3336,232.3336,232.1449,232.2442,13297.0
2025-03-03 14:40:00,233.91,234.21,233.9,234.11,8418.0,232.2442,232.5421,232.2343,232.4428,8418.0
2025-03-03 14:45:00,234.09,234.21,233.87,233.99,2687.0,232.4229,232.5421,232.2045,232.3236,2687.0
2025-03-03 14:50:00,233.99,233.99,233.52,233.65,5715.0,232.3236,232.3236,231.857,231.986,5715.0
2025-03-03 14:55:00,233.63,233.77,233.44,233.52,9801.0,231.9662,232.1052,231.7775,231.857,9801.0
2025-03-03 15:00:00,233.41,233.47,232.92,232.95,4946.0,231.7478,231.8073,231.2612,231.291,4946.0
2025-03-03 15:05:00,233.02,233.02,232.57,232.86,40912.0,231.3605,231.3605,230.9137,231.2017,40912.0
2025-03-03 15:10:00,232.95,232.95,232.41,232.67,9138.0,231.291,231.291,230.7549,231.013,9138.0
2025-03-03 15:15:00,232.63,232.71,232.39,232.52,14961.0,230.9733,231.0527,230.735,230.8641,14961.0
2025-03-03 15:20:00,232.45,233.06,232.45,232.9,13366.0,230.7946,231.4002,230.7946,231.2414,13366.0
2025-03-03 15:25:00,232.83,232.92,232.46,232.48,12937.0,231.1719,231.2612,230.8045,230.8244,12937.0
2025-03-03 15:30:00,232.44,232.8,232.44,232.66,12018.0,230.7847,231.1421,230.7847,231.0031,12018.0
2025-03-03 15:35:00,232.66,232.68,232.3,232.43,12835.0,231.0031,231.023,230.6457,230.7747,12835.0
2025-03-03 15:40:00,232.32,232.77,232.26,232.72,17275.0,230.6655,231.1123,230.6059,231.0627,17275.0
2025-03-03 15:45:00,232.63,233.31,232.57,233.24,51932.0,230.9733,231.6485,230.9137,231.579,51932.0
2025-03-03 15:50:00,233.17,233.31,232.91,233.06,26768.0,231.5095,231.6485,231.2513,231.4002,26768.0
2025-03-03 15:55:00,233.06,233.78,233.05,233.78,103548.0,231.4002,232.1151,231.3903,232.1151,103548.0
2025-03-04 09:30:00,234.31,235.37,233.85,234.79,141497.0,232.6413,233.6938,232.1846,233.1179,141497.0
2025-03-04 09:35:00,234.85,235.33,234.34,234.93,12345.0,233.1775,233.6541,232.6711,233.2569,12345.0
2025-03-04 09:40:00,234.95,235.06,233.39,234.46,23580.0,233.2768,233.386,231.7279,232.7903,23580.0
2025-03-04 09:45:00,234.26,234.26,233.55,233.69,7158.0,232.5917,232.5917,231.8868,232.0258,7158.0
2025-03-04 09:50:00,233.6,233.85,233.1,233.27,9542.0,231.9364,232.1846,231.44,231.6088,9542.0
2025-03-04 09:55:00,233.17,233.59,232.93,233.54,11535.0,231.5095,231.9265,231.2712,231.8768,11535.0
2025-03-04 10:00:00,233.56,234.39,233.37,234.31,10091.0,231.8967,232.7208,231.708,232.6413,10091.0
2025-03-04 10:05:00,234.15,234.6,233.97,234.22,33850.0,232.4825,232.9293,232.3038,232.552,33850.0
2025-03-04 10:10:00,234.22,234.34,232.79,232.79,9050.0,232.552,232.6711,231.1322,231.1322,9050.0
2025-03-04 10:15:00,232.9,233.55,232.9,233.55,6252.0,231.2414,231.8868,231.2414,231.8868,6252.0
2025-03-04 10:20:00,233.41,233.69,233.16,233.61,7401.0,231.7478,232.0258,231.4995,231.9463,7401.0
2025-03-04 10:25:00,233.46,234.43,233.45,233.97,16715.0,231.7974,232.7605,231.7875,232.3038,16715.0
2025-03-04 10:30:00,234.01,234.18,233.24,233.58,15664.0,232.3435,232.5123,231.579,231.9165,15664.0
2025-03-04 10:35:00,233.56,233.63,233.14,233.26,9834.0,231.8967,231.9662,231.4797,231.5988,9834.0
2025-03-04 10:40:00,233.13,233.21,232.74,232.85,8090.0,231.4698,231.5492,231.0825,231.1917,8090.0
2025-03-04 10:45:00,232.78,232.87,231.9,231.96,8273.0,231.1222,231.2116,230.2485,230.3081,8273.0
2025-03-04 10:50:00,232.02,232.11,231.64,231.88,10139.0,230.3677,230.457,229.9904,230.2287,10139.0
2025-03-04 10:55:00,231.93,232.17,231.75,232.17,11360.0,230.2783,230.5166,230.0996,230.5166,11360.0
2025-03-04 11:00:00,232.2,232.56,231.99,232.4,5109.0,230.5464,230.9038,230.3379,230.7449,5109.0
2025-03-04 11:05:00,232.34,232.36,231.75,232.06,5670.0,230.6854,230.7052,230.0996,230.4074,5670.0
2025-03-04 11:10:00,231.93,232.41,231.91,232.26,15127.0,230.2783,230.7549,230.2584,230.6059,15127.0
2025-03-04 11:15:00,232.26,232.63,232.14,232.46,6763.0,230.6059,230.9733,230.4868,230.8045,6763.0
2025-03-04 11:20:00,232.61,232.61,232.14,232.27,11772.0,230.9535,230.9535,230.4868,230.6159,11772.0
2025-03-04 11:25:00,232.19,232.26,231.89,232.16,12044.0,230.5364,230.6059,230.2386,230.5067,12044.0
2025-03-04 11:30:00,232.34,232.48,231.93,231.94,5610.0,230.6854,230.8244,230.2783,230.2882,5610.0
2025-03-04 11:35:00,231.87,231.94,231.64,231.73,3129.0,230.2187,230.2882,229.9904,230.0797,3129.0
2025-03-04 11:40:00,231.75,231.97,231.65,231.84,7811.0,230.0996,230.318,230.0003,230.1889,7811.0
2025-03-04 11:45:00,231.81,232.08,231.66,231.86,4976.0,230.1592,230.4272,230.0102,230.2088,4976.0
2025-03-04 11:50:00,231.79,231.94,231.62,231.92,3577.0,230.1393,230.2882,229.9705,230.2684,3577.0
2025-03-04 11:55:00,231.91,231.92,231.5,231.52,6535.0,230.2584,230.2684,229.8514,229.8712,6535.0
2025-03-04 12:00:00,231.5,231.57,231.32,231.32,9886.0,229.8514,229.9209,229.6726,229.6726,9886.0
2025-03-04 12:05:00,231.32,231.32,231.12,231.14,2046.0,229.6726,229.6726,229.4741,229.4939,2046.0
2025-03-04 12:10:00,231.26,231.39,231.13,231.2,7706.0,229.6131,229.7421,229.484,229.5535,7706.0
2025-03-04 12:15:00,231.28,231.66,231.24,231.55,5343.0,229.6329,230.0102,229.5932,229.901,5343.0
2025-03-04 12:20:00,231.66,231.72,231.47,231.62,5216.0,230.0102,230.0698,229.8216,229.9705,5216.0
2025-03-04 12:25:00,231.59,231.72,231.55,231.63,4383.0,229.9407,230.0698,229.901,229.9804,4383.0
2025-03-04 12:30:00,231.63,231.85,231.49,231.78,6946.0,229.9804,230.1989,229.8414,230.1294,6946.0
2025-03-04 12:35:00,231.7,231.7,231.34,231.46,4311.0,230.0499,230.0499,229.6925,229.8116,4311.0
2025-03-04 12:40:00,231.39,231.58,231.27,231.31,7160.0,229.7421,229.9308,229.623,229.6627,7160.0
2025-03-04 12:45:00,231.22,231.3,230.79,230.79,13378.0,229.5734,229.6528,229.1464,229.1464,13378.0
2025-03-04 12:50:00,230.78,230.96,230.63,230.88,7566.0,229.1365,229.3152,228.9876,229.2358,7566.0
2025-03-04 12:55:00,230.89,230.92,230.7,230.76,1628.0,229.2457,229.2755,229.0571,229.1166,1628.0
2025-03-04 13:00:00,230.81,231.02,230.69,231.01,9789.0,229.1663,229.3748,229.0471,229.3648,9789.0
2025-03-04 13:05:00,230.89,231.29,230.89,231.16,3833.0,229.2457,229.6429,229.2457,229.5138,3833.0
2025-03-04 13:10:00,231.18,231.31,231.11,231.11,1209.0,229.5336,229.6627,229.4641,229.4641,1209.0
2025-03-04 13:15:00,231.13,231.37,231.13,231.37,7662.0,229.484,229.7223,229.484,229.7223,7662.0
2025-03-04 13:20:00,231.36,231.38,231.11,231.17,4238.0,229.7124,229.7322,229.4641,229.5237,4238.0
2025-03-04 13:25:00,231.2,231.2,230.97,231.08,3503.0,229.5535,229.5535,229.3251,229.4344,3503.0
2025-03-04 13:30:00,231.15,231.18,230.74,231.18,20830.0,229.5039,229.5336,229.0968,229.5336,20830.0
2025-03-04 13:35:00,231.03,231.32,231.03,231.21,4930.0,229.3847,229.6726,229.3847,229.5634,4930.0
2025-03-04 13:40:00,231.21,231.49,231.21,231.43,6265.0,229.5634,229.8414,229.5634,229.7819,6265.0
2025-03-04 13:45:00,231.53,231.88,231.44,231.71,7175.0,229.8811,230.2287,229.7918,230.0599,7175.0
2025-03-04 13:50:00,231.71,231.93,231.65,231.69,6696.0,230.0599,230.2783,230.0003,230.04,6696.0
2025-03-04 13:55:00,231.7,231.78,231.44,231.59,6097.0,230.0499,230.1294,229.7918,229.9407,6097.0
2025-03-04 14:00:00,231.62,231.69,231.41,231.54,7810.0,229.9705,230.04,229.762,229.8911,7810.0
2025-03-04 14:05:00,231.62,231.86,231.49,231.86,9302.0,229.9705,230.2088,229.8414,230.2088,9302.0
2025-03-04 14:10:00,231.83,231.86,231.56,231.58,4269.0,230.179,230.2088,229.9109,229.9308,4269.0
2025-03-04 14:15:00,231.57,231.64,231.46,231.5,8424.0,229.9209,229.9904,229.8116,229.8514,8424.0
2025-03-04 14:20:00,231.5,231.67,231.36,231.59,10578.0,229.8514,230.0201,229.7124,229.9407,10578.0
2025-03-04 14:25:00,231.67,231.87,231.56,231.7,38810.0,230.0201,230.2187,229.9109,230.0499,38810.0
2025-03-04 14:30:00,231.7,231.93,231.58,231.76,7963.0,230.0499,230.2783,229.9308,230.1095,7963.0
2025-03-04 14:35:00,231.77,231.85,231.69,231.83,9888.0,230.1194,230.1989,230.04,230.179,9888.0
2025-03-04 14:40:00,231.83,231.83,231.58,231.58,11122.0,230.179,230.179,229.9308,229.9308,11122.0
2025-03-04 14:45:00,231.57,231.67,231.44,231.58,18568.0,229.9209,230.0201,229.7918,229.9308,18568.0
2025-03-04 14:50:00,231.64,232.05,231.59,232.01,18106.0,229.9904,230.3974,229.9407,230.3577,18106.0
2025-03-04 14:55:00,232.01,232.41,231.93,232.23,15141.0,230.3577,230.7549,230.2783,230.5762,15141.0
2025-03-04 15:00:00,232.23,232.32,232.02,232.04,8274.0,230.5762,230.6655,230.3677,230.3875,8274.0
2025-03-04 15:05:00,232.03,232.2,232.01,232.12,7616.0,230.3776,230.5464,230.3577,230.4669,7616.0
2025-03-04 15:10:00,232.02,232.12,231.9,231.99,6908.0,230.3677,230.4669,230.2485,230.3379,6908.0
2025-03-04 15:15:00,232.0,232.25,231.87,232.05,13051.0,230.3478,230.596,230.2187,230.3974,13051.0
2025-03-04 15:20:00,232.11,232.42,232.1,232.41,11638.0,230.457,230.7648,230.4471,230.7549,11638.0
2025-03-04 15:25:00,232.39,232.45,232.04,232.15,14280.0,230.735,230.7946,230.3875,230.4967,14280.0
2025-03-04 15:30:00,232.04,232.1,231.03,231.16,9807.0,230.3875,230.4471,229.3847,229.5138,9807.0
2025-03-04 15:35:00,231.18,231.3,231.01,231.09,23115.0,229.5336,229.6528,229.3648,229.4443,23115.0
2025-03-04 15:40:00,231.08,231.5,230.62,231.46,50141.0,229.4344,229.8514,228.9776,229.8116,50141.0
2025-03-04 15:45:00,231.48,231.61,230.7,230.74,22484.0,229.8315,229.9606,229.0571,229.0968,22484.0
2025-03-04 15:50:00,230.77,230.77,229.53,230.16,30440.0,229.1266,229.1266,227.8954,228.5209,30440.0
2025-03-04 15:55:00,230.22,230.32,229.68,229.83,100027.0,228.5805,228.6798,228.0443,228.1933,100027.0
2025-03-05 09:30:00,228.11,229.03,227.69,228.97,69722.0,226.4855,227.3989,226.0685,227.3394,69722.0
2025-03-05 09:35:00,228.88,230.68,228.88,230.2,9927.0,227.25,229.0372,227.25,228.5606,9927.0
2025-03-05 09:40:00,229.95,230.07,229.41,229.84,17736.0,228.3124,228.4315,227.7762,228.2032,17736.0
2025-03-05 09:45:00,229.7,229.86,229.14,229.36,9708.0,228.0642,228.223,227.5082,227.7266,9708.0
2025-03-05 09:50:00,229.33,229.92,229.03,229.17,7711.0,227.6968,228.2826,227.3989,227.538,7711.0
2025-03-05 09:55:00,229.23,229.43,228.79,228.82,10008.0,227.5975,227.7961,227.1607,227.1904,10008.0
2025-03-05 10:00:00,229.17,229.88,229.03,229.68,7536.0,227.538,228.2429,227.3989,228.0443,7536.0
2025-03-05 10:05:00,229.55,229.66,229.3,229.48,7407.0,227.9152,228.0245,227.667,227.8457,7407.0
2025-03-05 10:10:00,229.43,229.53,229.13,229.18,9034.0,227.7961,227.8954,227.4982,227.5479,9034.0
2025-03-05 10:15:00,229.18,229.7,228.86,229.42,8165.0,227.5479,228.0642,227.2302,227.7862,8165.0
2025-03-05 10:20:00,229.35,229.64,229.22,229.43,16123.0,227.7167,228.0046,227.5876,227.7961,16123.0
2025-03-05 10:25:00,229.39,229.47,228.52,228.53,7778.0,227.7564,227.8358,226.8926,226.9025,7778.0
2025-03-05 10:30:00,228.66,228.99,228.48,228.75,6304.0,227.0316,227.3592,226.8529,227.1209,6304.0
2025-03-05 10:35:00,228.61,228.98,228.5,228.8,5628.0,226.9819,227.3493,226.8727,227.1706,5628.0
2025-03-05 10:40:00,228.69,228.87,228.54,228.6,4843.0,227.0614,227.2401,226.9124,226.972,4843.0
2025-03-05 10:45:00,228.61,228.96,228.6,228.84,8678.0,226.9819,227.3294,226.972,227.2103,8678.0
2025-03-05 10:50:00,228.89,228.96,228.69,228.93,6461.0,227.2599,227.3294,227.0614,227.2997,6461.0
2025-03-05 10:55:00,228.98,229.25,228.82,228.91,5395.0,227.3493,227.6174,227.1904,227.2798,5395.0
2025-03-05 11:00:00,229.0,229.0,228.49,228.67,3866.0,227.3692,227.3692,226.8628,227.0415,3866.0
2025-03-05 11:05:00,228.64,228.75,228.45,228.52,4708.0,227.0117,227.1209,226.8231,226.8926,4708.0
2025-03-05 11:10:00,228.52,228.8,228.1,228.64,7715.0,226.8926,227.1706,226.4756,227.0117,7715.0
2025-03-05 11:15:00,228.56,228.67,228.23,228.48,4524.0,226.9323,227.0415,226.6046,226.8529,4524.0
2025-03-05 11:20:00,228.48,228.62,228.24,228.61,4200.0,226.8529,226.9919,226.6146,226.9819,4200.0
2025-03-05 11:25:00,228.51,228.57,228.44,228.57,2660.0,226.8827,226.9422,226.8132,226.9422,2660.0
2025-03-05 11:30:00,228.62,228.62,228.42,228.42,3574.0,226.9919,226.9919,226.7933,226.7933,3574.0
2025-03-05 11:35:00,228.46,228.78,228.45,228.74,4134.0,226.833,227.1507,226.8231,227.111,4134.0
2025-03-05 11:40:00,228.59,228.69,228.48,228.65,2626.0,226.9621,227.0614,226.8529,227.0217,2626.0
2025-03-05 11:45:00,228.57,228.75,228.41,228.66,5512.0,226.9422,227.1209,226.7834,227.0316,5512.0
2025-03-05 11:50:00,228.53,228.53,228.24,228.48,2950.0,226.9025,226.9025,226.6146,226.8529,2950.0
2025-03-05 11:55:00,228.61,228.88,228.37,228.83,2976.0,226.9819,227.25,226.7436,227.2004,2976.0
2025-03-05 12:00:00,228.91,229.17,228.86,229.17,2966.0,227.2798,227.538,227.2302,227.538,2966.0
2025-03-05 12:05:00,229.07,229.07,228.78,228.78,6330.0,227.4387,227.4387,227.1507,227.1507,6330.0
2025-03-05 12:10:00,228.73,228.81,228.66,228.78,1481.0,227.1011,227.1805,227.0316,227.1507,1481.0
2025-03-05 12:15:00,228.91,229.02,228.7,228.89,5867.0,227.2798,227.389,227.0713,227.2599,5867.0
2025-03-05 12:20:00,228.99,229.25,228.99,229.2,2682.0,227.3592,227.6174,227.3592,227.5677,2682.0
2025-03-05 12:25:00,229.04,229.41,229.03,229.39,5430.0,227.4089,227.7762,227.3989,227.7564,5430.0
2025-03-05 12:30:00,229.31,229.45,229.31,229.44,1609.0,227.677,227.816,227.677,227.806,1609.0
2025-03-05 12:35:00,229.4,229.48,229.35,229.36,2479.0,227.7663,227.8457,227.7167,227.7266,2479.0
2025-03-05 12:40:00,229.33,229.68,229.33,229.48,2745.0,227.6968,228.0443,227.6968,227.8457,2745.0
2025-03-05 12:45:00,229.48,229.69,229.32,229.58,4220.0,227.8457,228.0542,227.6869,227.945,4220.0
2025-03-05 12:50:00,229.65,229.91,229.62,229.86,4097.0,228.0145,228.2727,227.9847,228.223,4097.0
2025-03-05 12:55:00,229.79,230.03,229.68,230.03,2640.0,228.1535,228.3918,228.0443,228.3918,2640.0
2025-03-05 13:00:00,229.99,230.16,229.91,230.16,2298.0,228.3521,228.5209,228.2727,228.5209,2298.0
2025-03-05 13:05:00,230.1,230.32,229.58,229.68,12674.0,228.4613,228.6798,227.945,228.0443,12674.0
2025-03-05 13:10:00,229.64,229.9,229.63,229.89,2742.0,228.0046,228.2628,227.9947,228.2528,2742.0
2025-03-05 13:15:00,229.84,229.99,229.68,229.99,3159.0,228.2032,228.3521,228.0443,228.3521,3159.0
2025-03-05 13:20:00,229.96,230.08,229.79,230.08,6649.0,228.3223,228.4415,228.1535,228.4415,6649.0
2025-03-05 13:25:00,230.08,230.09,229.77,229.88,2605.0,228.4415,228.4514,228.1337,228.2429,2605.0
2025-03-05 13:30:00,229.76,229.88,229.64,229.87,1928.0,228.1238,228.2429,228.0046,228.233,1928.0
2025-03-05 13:35:00,229.7,229.88,229.64,229.88,1917.0,228.0642,228.2429,228.0046,228.2429,1917.0
2025-03-05 13:40:00,229.9,229.9,229.72,229.85,1849.0,228.2628,228.2628,228.084,228.2131,1849.0
2025-03-05 13:45:00,229.84,230.23,229.83,230.21,2336.0,228.2032,228.5904,228.1933,228.5705,2336.0
2025-03-05 13:50:00,230.22,230.42,230.22,230.27,1167.0,228.5805,228.7791,228.5805,228.6301,1167.0
2025-03-05 13:55:00,230.34,230.55,230.21,230.48,2988.0,228.6996,228.9081,228.5705,228.8386,2988.0
2025-03-05 14:00:00,230.48,230.58,230.36,230.5,4139.0,228.8386,228.9379,228.7195,228.8585,4139.0
2025-03-05 14:05:00,230.39,230.76,230.37,230.68,7715.0,228.7493,229.1166,228.7294,229.0372,7715.0
2025-03-05 14:10:00,230.57,230.75,230.41,230.48,5503.0,228.928,229.1067,228.7691,228.8386,5503.0
2025-03-05 14:15:00,230.42,230.53,230.1,230.17,4746.0,228.7791,228.8883,228.4613,228.5308,4746.0
2025-03-05 14:20:00,230.17,230.57,230.16,230.57,2096.0,228.5308,228.928,228.5209,228.928,2096.0
2025-03-05 14:25:00,230.43,230.43,230.22,230.36,1475.0,228.789,228.789,228.5805,228.7195,1475.0
2025-03-05 14:30:00,230.42,230.49,230.35,230.37,1732.0,228.7791,228.8486,228.7095,228.7294,1732.0
2025-03-05 14:35:00,230.48,230.71,230.26,230.71,3650.0,228.8386,229.067,228.6202,229.067,3650.0
2025-03-05 14:40:00,230.51,230.67,230.43,230.49,2130.0,228.8684,229.0273,228.789,228.8486,2130.0
2025-03-05 14:45:00,230.5,230.85,230.5,230.85,4376.0,228.8585,229.206,228.8585,229.206,4376.0
2025-03-05 14:50:00,230.8,230.9,230.74,230.86,3482.0,229.1563,229.2556,229.0968,229.2159,3482.0
2025-03-05 14:55:00,230.87,230.9,230.45,230.48,7466.0,229.2258,229.2556,228.8088,228.8386,7466.0
2025-03-05 15:00:00,230.5,230.53,230.38,230.51,5782.0,228.8585,228.8883,228.7393,228.8684,5782.0
2025-03-05 15:05:00,230.43,230.61,230.43,230.43,7969.0,228.789,228.9677,228.789,228.789,7969.0
2025-03-05 15:10:00,230.44,230.67,230.44,230.67,3041.0,228.7989,229.0273,228.7989,229.0273,3041.0
2025-03-05 15:15:00,230.64,230.68,230.13,230.59,11277.0,228.9975,229.0372,228.4911,228.9478,11277.0
2025-03-05 15:20:00,230.68,230.68,230.37,230.55,4440.0,229.0372,229.0372,228.7294,228.9081,4440.0
2025-03-05 15:25:00,230.64,230.84,230.51,230.74,7780.0,228.9975,229.1961,228.8684,229.0968,7780.0
2025-03-05 15:30:00,230.69,230.73,230.35,230.54,12357.0,229.0471,229.0868,228.7095,228.8982,12357.0
2025-03-05 15:35:00,230.47,230.76,230.39,230.76,5904.0,228.8287,229.1166,228.7493,229.1166,5904.0
2025-03-05 15:40:00,230.76,231.06,230.7,230.83,14748.0,229.1166,229.4145,229.0571,229.1861,14748.0
2025-03-05 15:45:00,230.83,230.83,230.23,230.38,13394.0,229.1861,229.1861,228.5904,228.7393,13394.0
2025-03-05 15:50:00,230.38,230.5,229.77,230.35,19790.0,228.7393,228.8585,228.1337,228.7095,19790.0
2025-03-05 15:55:00,230.33,230.65,230.31,230.35,65238.0,228.6897,229.0074,228.6698,228.7095,65238.0
2025-03-06 09:30:00,229.03,229.95,228.61,228.61,65996.0,227.3989,228.3124,226.9819,226.9819,65996.0
2025-03-06 09:35:00,228.52,228.55,227.31,227.58,9707.0,226.8926,226.9224,225.6912,225.9593,9707.0
2025-03-06 09:40:00,227.33,227.63,226.4,226.44,28826.0,225.7111,226.0089,224.7877,224.8274,28826.0
2025-03-06 09:45:00,226.59,226.83,225.55,225.81,36383.0,224.9763,225.2146,223.9437,224.2019,36383.0
2025-03-06 09:50:00,225.76,226.41,225.35,226.33,43815.0,224.1522,224.7976,223.7452,224.7182,43815.0
2025-03-06 09:55:00,226.19,226.31,225.79,226.23,13677.0,224.5792,224.6983,224.182,224.6189,13677.0
2025-03-06 10:00:00,226.22,226.56,225.81,226.29,9902.0,224.609,224.9465,224.2019,224.6785,9902.0
2025-03-06 10:05:00,226.39,226.86,226.35,226.83,3949.0,224.7778,225.2444,224.738,225.2146,3949.0
2025-03-06 10:10:00,226.72,227.16,226.6,226.79,14530.0,225.1054,225.5423,224.9863,225.1749,14530.0
2025-03-06 10:15:00,226.59,226.72,225.81,226.31,83667.0,224.9763,225.1054,224.2019,224.6983,83667.0
2025-03-06 10:20:00,226.18,226.42,225.95,226.29,2366.0,224.5692,224.8075,224.3409,224.6785,2366.0
2025-03-06 10:25:00,226.06,226.85,226.06,226.78,7219.0,224.4501,225.2345,224.4501,225.165,7219.0
2025-03-06 10:30:00,226.84,227.24,226.64,227.12,7439.0,225.2245,225.6217,225.026,225.5026,7439.0
2025-03-06 10:35:00,226.86,227.49,226.81,227.2,28176.0,225.2444,225.8699,225.1948,225.582,28176.0
2025-03-06 10:40:00,227.2,227.52,227.13,227.52,28540.0,225.582,225.8997,225.5125,225.8997,28540.0
2025-03-06 10:45:00,227.42,227.61,227.24,227.6,5585.0,225.8004,225.9891,225.6217,225.9791,5585.0
2025-03-06 10:50:00,227.53,227.59,227.04,227.05,2911.0,225.9096,225.9692,225.4231,225.4331,2911.0
2025-03-06 10:55:00,227.17,227.72,227.11,227.72,10599.0,225.5522,226.0983,225.4926,226.0983,10599.0
2025-03-06 11:00:00,227.72,227.95,227.59,227.83,6558.0,226.0983,226.3266,225.9692,226.2075,6558.0
2025-03-06 11:05:00,227.75,228.42,227.75,228.37,5048.0,226.1281,226.7933,226.1281,226.7436,5048.0
2025-03-06 11:10:00,228.27,228.57,228.0,228.0,5432.0,226.6444,226.9422,226.3763,226.3763,5432.0
2025-03-06 11:15:00,227.99,228.24,227.82,227.84,9213.0,226.3664,226.6146,226.1976,226.2174,9213.0
2025-03-06 11:20:00,227.92,228.17,227.68,228.16,5865.0,226.2969,226.5451,226.0586,226.5351,5865.0
2025-03-06 11:25:00,228.17,228.47,227.65,228.08,6871.0,226.5451,226.8429,226.0288,226.4557,6871.0
2025-03-06 11:30:00,228.19,228.19,227.79,227.9,1478.0,226.5649,226.5649,226.1678,226.277,1478.0
2025-03-06 11:35:00,227.76,227.76,227.33,227.51,2138.0,226.138,226.138,225.7111,225.8898,2138.0
2025-03-06 11:40:00,227.36,227.52,227.22,227.52,5777.0,225.7408,225.8997,225.6018,225.8997,5777.0
2025-03-06 11:45:00,227.49,227.62,227.17,227.17,4909.0,225.8699,225.999,225.5522,225.5522,4909.0
2025-03-06 11:50:00,227.19,227.22,226.9,226.9,1969.0,225.5721,225.6018,225.2841,225.2841,1969.0
2025-03-06 11:55:00,226.85,226.99,226.72,226.88,3955.0,225.2345,225.3735,225.1054,225.2643,3955.0
2025-03-06 12:00:00,226.78,226.94,226.65,226.65,2502.0,225.165,225.3238,225.0359,225.0359,2502.0
2025-03-06 12:05:00,226.61,226.67,226.47,226.67,5038.0,224.9962,225.0558,224.8572,225.0558,5038.0
2025-03-06 12:10:00,226.57,226.57,226.29,226.34,1342.0,224.9565,224.9565,224.6785,224.7281,1342.0
2025-03-06 12:15:00,226.35,226.71,226.17,226.71,50147.0,224.738,225.0955,224.5593,225.0955,50147.0
2025-03-06 12:20:00,226.71,226.91,226.61,226.73,3187.0,225.0955,225.294,224.9962,225.1153,3187.0
2025-03-06 12:25:00,226.59,226.59,226.21,226.21,3643.0,224.9763,224.9763,224.599,224.599,3643.0
2025-03-06 12:30:00,226.17,226.46,226.11,226.2,6818.0,224.5593,224.8473,224.4997,224.5891,6818.0
2025-03-06 12:35:00,226.15,226.17,225.61,225.61,9713.0,224.5395,224.5593,224.0033,224.0033,9713.0
2025-03-06 12:40:00,225.6,226.07,225.25,225.25,14952.0,223.9934,224.46,223.6459,223.6459,14952.0
2025-03-06 12:45:00,225.23,225.46,225.01,225.05,12448.0,223.626,223.8544,223.4076,223.4473,12448.0
2025-03-06 12:50:00,225.19,225.36,224.88,225.09,14618.0,223.5863,223.7551,223.2785,223.487,14618.0
2025-03-06 12:55:00,225.24,225.91,225.23,225.91,5514.0,223.6359,224.3012,223.626,224.3012,5514.0
2025-03-06 13:00:00,225.77,225.77,225.6,225.72,2016.0,224.1622,224.1622,223.9934,224.1125,2016.0
2025-03-06 13:05:00,225.84,226.14,225.56,226.14,5339.0,224.2317,224.5295,223.9537,224.5295,5339.0
2025-03-06 13:10:00,226.32,226.33,226.01,226.3,2960.0,224.7082,224.7182,224.4005,224.6884,2960.0
2025-03-06 13:15:00,226.33,226.44,226.11,226.37,4534.0,224.7182,224.8274,224.4997,224.7579,4534.0
2025-03-06 13:20:00,226.3,226.55,226.27,226.34,4496.0,224.6884,224.9366,224.6586,224.7281,4496.0
2025-03-06 13:25:00,226.4,226.5,225.93,226.04,9123.0,224.7877,224.887,224.321,224.4302,9123.0
2025-03-06 13:30:00,226.04,226.1,225.84,225.84,11424.0,224.4302,224.4898,224.2317,224.2317,11424.0
2025-03-06 13:35:00,225.99,225.99,225.56,225.67,3804.0,224.3806,224.3806,223.9537,224.0629,3804.0
2025-03-06 13:40:00,225.64,225.72,225.44,225.61,5759.0,224.0331,224.1125,223.8345,224.0033,5759.0
2025-03-06 13:45:00,225.64,225.98,225.64,225.72,2490.0,224.0331,224.3707,224.0331,224.1125,2490.0
2025-03-06 13:50:00,225.73,225.94,225.73,225.73,2259.0,224.1225,224.331,224.1225,224.1225,2259.0
2025-03-06 13:55:00,225.69,225.77,225.54,225.63,1625.0,224.0827,224.1622,223.9338,224.0232,1625.0
2025-03-06 14:00:00,225.63,225.75,225.31,225.36,3965.0,224.0232,224.1423,223.7054,223.7551,3965.0
2025-03-06 14:05:00,225.48,225.59,225.36,225.37,6650.0,223.8742,223.9834,223.7551,223.765,6650.0
2025-03-06 14:10:00,225.45,225.81,225.45,225.71,15756.0,223.8444,224.2019,223.8444,224.1026,15756.0
2025-03-06 14:15:00,225.71,225.95,225.5,225.52,8282.0,224.1026,224.3409,223.8941,223.9139,8282.0
2025-03-06 14:20:00,225.52,225.62,225.36,225.59,3460.0,223.9139,224.0132,223.7551,223.9834,3460.0
2025-03-06 14:25:00,225.51,225.55,225.1,225.44,8494.0,223.904,223.9437,223.4969,223.8345,8494.0
2025-03-06 14:30:00,225.54,225.63,225.43,225.57,6336.0,223.9338,224.0232,223.8246,223.9636,6336.0
2025-03-06 14:35:00,225.56,225.68,225.35,225.48,7972.0,223.9537,224.0728,223.7452,223.8742,7972.0
2025-03-06 14:40:00,225.51,225.87,225.48,225.75,3707.0,223.904,224.2615,223.8742,224.1423,3707.0
2025-03-06 14:45:00,225.75,226.23,225.75,226.1,5157.0,224.1423,224.6189,224.1423,224.4898,5157.0
2025-03-06 14:50:00,226.18,226.25,225.99,226.08,3050.0,224.5692,224.6387,224.3806,224.47,3050.0
2025-03-06 14:55:00,225.96,225.97,225.35,225.5,7277.0,224.3508,224.3607,223.7452,223.8941,7277.0
2025-03-06 15:00:00,225.5,225.79,225.49,225.7,4241.0,223.8941,224.182,223.8842,224.0927,4241.0
2025-03-06 15:05:00,225.62,225.91,225.48,225.82,6848.0,224.0132,224.3012,223.8742,224.2118,6848.0
2025-03-06 15:10:00,225.82,226.15,225.82,226.01,6635.0,224.2118,224.5395,224.2118,224.4005,6635.0
2025-03-06 15:15:00,226.06,226.39,225.97,226.39,9727.0,224.4501,224.7778,224.3607,224.7778,9727.0
2025-03-06 15:20:00,226.47,226.48,226.13,226.25,12523.0,224.8572,224.8671,224.5196,224.6387,12523.0
2025-03-06 15:25:00,226.25,226.51,226.12,226.45,24164.0,224.6387,224.8969,224.5097,224.8373,24164.0
2025-03-06 15:30:00,226.52,226.84,226.42,226.55,11805.0,224.9068,225.2245,224.8075,224.9366,11805.0
2025-03-06 15:35:00,226.48,226.69,226.16,226.16,7865.0,224.8671,225.0756,224.5494,224.5494,7865.0
2025-03-06 15:40:00,226.08,226.36,225.89,225.97,9379.0,224.47,224.748,224.2813,224.3607,9379.0
2025-03-06 15:45:00,225.9,226.42,225.89,226.31,21236.0,224.2912,224.8075,224.2813,224.6983,21236.0
2025-03-06 15:50:00,226.5,226.5,225.94,226.14,32426.0,224.887,224.887,224.331,224.5295,32426.0
2025-03-06 15:55:00,226.22,226.26,225.75,226.01,88105.0,224.609,224.6487,224.1423,224.4005,88105.0
2025-03-07 09:30:00,224.17,225.47,224.14,224.95,50595.0,222.5736,223.8643,222.5438,223.348,50595.0
2025-03-07 09:35:00,224.34,225.63,224.24,225.01,19499.0,222.7423,224.0232,222.6431,223.4076,19499.0
2025-03-07 09:40:00,225.03,225.68,224.95,225.4,11194.0,223.4274,224.0728,223.348,223.7948,11194.0
2025-03-07 09:45:00,225.62,225.82,225.13,225.82,9867.0,224.0132,224.2118,223.5267,224.2118,9867.0
2025-03-07 09:50:00,225.59,225.65,225.24,225.63,4595.0,223.9834,224.043,223.6359,224.0232,4595.0
2025-03-07 09:55:00,225.63,226.24,225.62,226.24,9169.0,224.0232,224.6288,224.0132,224.6288,9169.0
2025-03-07 10:00:00,226.03,227.33,226.02,227.23,11672.0,224.4203,225.7111,224.4104,225.6118,11672.0
2025-03-07 10:05:00,227.23,227.41,226.59,226.59,13794.0,225.6118,225.7905,224.9763,224.9763,13794.0
2025-03-07 10:10:00,226.58,226.65,226.22,226.28,3896.0,224.9664,225.0359,224.609,224.6685,3896.0
2025-03-07 10:15:00,226.22,226.32,226.07,226.09,3673.0,224.609,224.7082,224.46,224.4799,3673.0
2025-03-07 10:20:00,226.08,226.26,225.97,226.13,10916.0,224.47,224.6487,224.3607,224.5196,10916.0
2025-03-07 10:25:00,226.13,226.33,225.75,226.33,12230.0,224.5196,224.7182,224.1423,224.7182,12230.0
2025-03-07 10:30:00,226.21,226.35,225.56,225.69,6084.0,224.599,224.738,223.9537,224.0827,6084.0
2025-03-07 10:35:00,225.82,225.82,225.45,225.76,3096.0,224.2118,224.2118,223.8444,224.1522,3096.0
2025-03-07 10:40:00,225.69,225.92,225.58,225.89,6794.0,224.0827,224.3111,223.9735,224.2813,6794.0
2025-03-07 10:45:00,226.04,226.68,225.88,226.61,6400.0,224.4302,225.0657,224.2714,224.9962,6400.0
2025-03-07 10:50:00,226.38,226.44,225.84,226.02,4833.0,224.7678,224.8274,224.2317,224.4104,4833.0
2025-03-07 10:55:00,226.02,226.21,226.01,226.13,3453.0,224.4104,224.599,224.4005,224.5196,3453.0
2025-03-07 11:00:00,226.15,226.32,225.88,225.94,3632.0,224.5395,224.7082,224.2714,224.331,3632.0
2025-03-07 11:05:00,225.94,226.05,225.8,225.88,1014.0,224.331,224.4402,224.192,224.2714,1014.0
2025-03-07 11:10:00,225.95,225.95,225.47,225.6,1779.0,224.3409,224.3409,223.8643,223.9934,1779.0
2025-03-07 11:15:00,225.49,225.57,225.23,225.57,2815.0,223.8842,223.9636,223.626,223.9636,2815.0
2025-03-07 11:20:00,225.49,225.54,225.33,225.46,2662.0,223.8842,223.9338,223.7253,223.8544,2662.0
2025-03-07 11:25:00,225.33,225.45,225.24,225.42,6513.0,223.7253,223.8444,223.6359,223.8147,6513.0
2025-03-07 11:30:00,225.58,225.62,225.32,225.5,12302.0,223.9735,224.0132,223.7154,223.8941,12302.0
2025-03-07 11:35:00,225.63,225.88,225.56,225.82,6497.0,224.0232,224.2714,223.9537,224.2118,6497.0
2025-03-07 11:40:00,225.85,226.17,225.64,226.13,6582.0,224.2416,224.5593,224.0331,224.5196,6582.0
2025-03-07 11:45:00,225.97,226.09,225.56,225.72,6024.0,224.3607,224.4799,223.9537,224.1125,6024.0
2025-03-07 11:50:00,225.67,225.8,225.5,225.74,5600.0,224.0629,224.192,223.8941,224.1324,5600.0
2025-03-07 11:55:00,225.68,226.07,225.38,225.93,13955.0,224.0728,224.46,223.7749,224.321,13955.0
2025-03-07 12:00:00,226.0,226.38,225.85,225.85,5507.0,224.3905,224.7678,224.2416,224.2416,5507.0
2025-03-07 12:05:00,225.92,225.93,225.55,225.75,2184.0,224.3111,224.321,223.9437,224.1423,2184.0
2025-03-07 12:10:00,225.71,225.91,225.51,225.91,2922.0,224.1026,224.3012,223.904,224.3012,2922.0
2025-03-07 12:15:00,226.01,226.01,225.36,225.52,4309.0,224.4005,224.4005,223.7551,223.9139,4309.0
2025-03-07 12:20:00,225.42,225.86,225.29,225.7,3749.0,223.8147,224.2515,223.6856,224.0927,3749.0
2025-03-07 12:25:00,225.84,226.08,225.82,225.94,3006.0,224.2317,224.47,224.2118,224.331,3006.0
2025-03-07 12:30:00,225.84,226.17,225.78,226.16,8492.0,224.2317,224.5593,224.1721,224.5494,8492.0
2025-03-07 12:35:00,225.91,226.46,225.91,226.18,4195.0,224.3012,224.8473,224.3012,224.5692,4195.0
2025-03-07 12:40:00,226.2,226.66,226.17,226.65,3987.0,224.5891,225.0458,224.5593,225.0359,3987.0
2025-03-07 12:45:00,226.55,226.96,226.5,226.89,4838.0,224.9366,225.3437,224.887,225.2742,4838.0
2025-03-07 12:50:00,226.89,226.96,226.67,226.95,4350.0,225.2742,225.3437,225.0558,225.3338,4350.0
2025-03-07 12:55:00,226.87,227.03,226.71,226.88,4695.0,225.2543,225.4132,225.0955,225.2643,4695.0
2025-03-07 13:00:00,226.62,226.96,226.61,226.96,3238.0,225.0061,225.3437,224.9962,225.3437,3238.0
2025-03-07 13:05:00,227.09,227.39,227.09,227.35,5266.0,225.4728,225.7706,225.4728,225.7309,5266.0
2025-03-07 13:10:00,227.22,227.33,226.98,227.12,5445.0,225.6018,225.7111,225.3635,225.5026,5445.0
2025-03-07 13:15:00,227.18,227.31,227.14,227.23,4003.0,225.5621,225.6912,225.5224,225.6118,4003.0
2025-03-07 13:20:00,227.43,227.48,227.06,227.06,4091.0,225.8103,225.86,225.443,225.443,4091.0
2025-03-07 13:25:00,227.19,227.45,227.16,227.29,4169.0,225.5721,225.8302,225.5423,225.6713,4169.0
2025-03-07 13:30:00,227.21,227.41,227.18,227.18,3371.0,225.5919,225.7905,225.5621,225.5621,3371.0
2025-03-07 13:35:00,227.29,227.82,227.18,227.82,3320.0,225.6713,226.1976,225.5621,226.1976,3320.0
2025-03-07 13:40:00,227.82,227.86,227.56,227.61,3192.0,226.1976,226.2373,225.9394,225.9891,3192.0
2025-03-07 13:45:00,227.54,228.12,227.54,227.84,3047.0,225.9196,226.4954,225.9196,226.2174,3047.0
2025-03-07 13:50:00,227.79,227.99,227.78,227.99,1277.0,226.1678,226.3664,226.1579,226.3664,1277.0
2025-03-07 13:55:00,227.98,228.05,227.8,228.03,4970.0,226.3564,226.4259,226.1777,226.4061,4970.0
2025-03-07 14:00:00,228.08,228.48,228.08,228.37,4078.0,226.4557,226.8529,226.4557,226.7436,4078.0
2025-03-07 14:05:00,228.27,228.46,228.14,228.24,5560.0,226.6444,226.833,226.5153,226.6146,5560.0
2025-03-07 14:10:00,228.25,228.39,228.24,228.39,2004.0,226.6245,226.7635,226.6146,226.7635,2004.0
2025-03-07 14:15:00,228.31,228.67,228.25,228.58,11081.0,226.6841,227.0415,226.6245,226.9522,11081.0
2025-03-07 14:20:00,228.58,228.7,228.42,228.61,3563.0,226.9522,227.0713,226.7933,226.9819,3563.0
2025-03-07 14:25:00,228.62,228.62,228.38,228.56,3077.0,226.9919,226.9919,226.7536,226.9323,3077.0
2025-03-07 14:30:00,228.68,228.95,228.55,228.76,16337.0,227.0514,227.3195,226.9224,227.1309,16337.0
2025-03-07 14:35:00,228.78,229.11,228.71,228.9,5694.0,227.1507,227.4784,227.0812,227.2699,5694.0
2025-03-07 14:40:00,228.9,229.11,228.77,228.81,5686.0,227.2699,227.4784,227.1408,227.1805,5686.0
2025-03-07 14:45:00,228.76,228.93,228.6,228.68,4580.0,227.1309,227.2997,226.972,227.0514,4580.0
2025-03-07 14:50:00,228.75,228.75,228.4,228.59,2765.0,227.1209,227.1209,226.7734,226.9621,2765.0
2025-03-07 14:55:00,228.58,228.74,228.38,228.57,4259.0,226.9522,227.111,226.7536,226.9422,4259.0
2025-03-07 15:00:00,228.34,228.7,228.32,228.6,7436.0,226.7139,227.0713,226.694,226.972,7436.0
2025-03-07 15:05:00,228.7,228.99,228.54,228.97,5715.0,227.0713,227.3592,226.9124,227.3394,5715.0
2025-03-07 15:10:00,228.96,229.05,228.72,228.92,16598.0,227.3294,227.4188,227.0912,227.2897,16598.0
2025-03-07 15:15:00,228.92,229.26,228.68,229.22,8212.0,227.2897,227.6273,227.0514,227.5876,8212.0
2025-03-07 15:20:00,229.32,229.32,228.69,228.79,13694.0,227.6869,227.6869,227.0614,227.1607,13694.0
2025-03-07 15:25:00,228.81,229.3,228.67,229.3,12152.0,227.1805,227.667,227.0415,227.667,12152.0
2025-03-07 15:30:00,229.3,229.5,229.14,229.26,14471.0,227.667,227.8656,227.5082,227.6273,14471.0
2025-03-07 15:35:00,229.21,229.21,228.69,228.84,16572.0,227.5777,227.5777,227.0614,227.2103,16572.0
2025-03-07 15:40:00,228.84,229.1,228.6,229.03,24820.0,227.2103,227.4685,226.972,227.3989,24820.0
2025-03-07 15:45:00,229.03,229.35,228.88,229.27,19666.0,227.3989,227.7167,227.25,227.6372,19666.0
2025-03-07 15:50:00,229.19,229.46,229.02,229.45,38495.0,227.5578,227.8259,227.389,227.816,38495.0
2025-03-07 15:55:00,229.55,229.9,229.38,229.46,116742.0,227.9152,228.2628,227.7465,227.8259,116742.0
2025-03-10 09:30:00,227.95,229.04,227.75,229.04,25619.0,226.3266,227.4089,226.1281,227.4089,25619.0
2025-03-10 09:35:00,228.75,230.76,228.75,230.76,25097.0,227.1209,229.1166,227.1209,229.1166,25097.0
2025-03-10 09:40:00,230.78,231.52,230.67,231.52,11698.0,229.1365,229.8712,229.0273,229.8712,11698.0
2025-03-10 09:45:00,231.51,231.51,230.69,231.02,10094.0,229.8613,229.8613,229.0471,229.3748,10094.0
2025-03-10 09:50:00,231.0,231.21,230.8,230.86,11654.0,229.3549,229.5634,229.1563,229.2159,11654.0
2025-03-10 09:55:00,230.86,231.43,230.71,230.8,19969.0,229.2159,229.7819,229.067,229.1563,19969.0
2025-03-10 10:00:00,230.57,230.72,229.61,229.67,9154.0,228.928,229.0769,227.9748,228.0344,9154.0
2025-03-10 10:05:00,229.46,229.72,229.05,229.54,12166.0,227.8259,228.084,227.4188,227.9053,12166.0
2025-03-10 10:10:00,229.67,230.34,229.63,230.04,8641.0,228.0344,228.6996,227.9947,228.4018,8641.0
2025-03-10 10:15:00,230.15,230.34,229.77,230.34,5712.0,228.511,228.6996,228.1337,228.6996,5712.0
2025-03-10 10:20:00,230.34,230.66,230.13,230.37,3454.0,228.6996,229.0173,228.4911,228.7294,3454.0
2025-03-10 10:25:00,230.34,230.66,230.33,230.51,11118.0,228.6996,229.0173,228.6897,228.8684,11118.0
2025-03-10 10:30:00,230.66,230.7,230.27,230.53,4804.0,229.0173,229.0571,228.6301,228.8883,4804.0
2025-03-10 10:35:00,230.67,230.67,230.2,230.38,4399.0,229.0273,229.0273,228.5606,228.7393,4399.0
2025-03-10 10:40:00,230.69,231.14,230.22,231.14,4727.0,229.0471,229.4939,228.5805,229.4939,4727.0
2025-03-10 10:45:00,230.71,230.97,230.65,230.85,23721.0,229.067,229.3251,229.0074,229.206,23721.0
2025-03-10 10:50:00,230.85,231.3,230.57,231.24,44656.0,229.206,229.6528,228.928,229.5932,44656.0
2025-03-10 10:55:00,231.07,231.87,230.98,231.7,5433.0,229.4244,230.2187,229.3351,230.0499,5433.0
2025-03-10 11:00:00,231.85,232.24,231.73,232.24,10739.0,230.1989,230.5861,230.0797,230.5861,10739.0
2025-03-10 11:05:00,232.08,232.24,231.48,231.83,10525.0,230.4272,230.5861,229.8315,230.179,10525.0
2025-03-10 11:10:00,231.85,231.86,231.3,231.34,8387.0,230.1989,230.2088,229.6528,229.6925,8387.0
2025-03-10 11:15:00,231.38,231.44,231.16,231.22,11752.0,229.7322,229.7918,229.5138,229.5734,11752.0
2025-03-10 11:20:00,231.23,231.4,231.09,231.26,7511.0,229.5833,229.7521,229.4443,229.6131,7511.0
2025-03-10 11:25:00,231.26,231.36,230.72,230.79,11236.0,229.6131,229.7124,229.0769,229.1464,11236.0
2025-03-10 11:30:00,230.79,230.86,230.46,230.48,5135.0,229.1464,229.2159,228.8188,228.8386,5135.0
2025-03-10 11:35:00,230.38,230.55,229.39,229.57,7047.0,228.7393,228.9081,227.7564,227.9351,7047.0
2025-03-10 11:40:00,229.51,229.51,228.57,228.76,9752.0,227.8755,227.8755,226.9422,227.1309,9752.0
2025-03-10 11:45:00,228.82,229.22,228.82,229.22,4719.0,227.1904,227.5876,227.1904,227.5876,4719.0
2025-03-10 11:50:00,229.09,229.16,228.72,229.16,4860.0,227.4585,227.528,227.0912,227.528,4860.0
2025-03-10 11:55:00,229.25,229.52,229.07,229.52,2044.0,227.6174,227.8855,227.4387,227.8855,2044.0
2025-03-10 12:00:00,229.4,229.59,229.1,229.54,4903.0,227.7663,227.955,227.4685,227.9053,4903.0
2025-03-10 12:05:00,229.24,229.59,229.24,229.46,5104.0,227.6075,227.955,227.6075,227.8259,5104.0
2025-03-10 12:10:00,229.59,229.73,229.35,229.57,3646.0,227.955,228.094,227.7167,227.9351,3646.0
2025-03-10 12:15:00,229.57,229.57,229.01,229.11,3122.0,227.9351,227.9351,227.3791,227.4784,3122.0
2025-03-10 12:20:00,228.89,229.21,228.89,229.21,1830.0,227.2599,227.5777,227.2599,227.5777,1830.0
2025-03-10 12:25:00,229.05,229.17,228.75,229.16,8086.0,227.4188,227.538,227.1209,227.528,8086.0
2025-03-10 12:30:00,229.17,229.6,229.05,229.48,5086.0,227.538,227.9649,227.4188,227.8457,5086.0
2025-03-10 12:35:00,229.46,229.47,228.93,229.05,3997.0,227.8259,227.8358,227.2997,227.4188,3997.0
2025-03-10 12:40:00,229.08,229.47,229.03,229.42,7739.0,227.4486,227.8358,227.3989,227.7862,7739.0
2025-03-10 12:45:00,229.37,229.65,229.33,229.41,4256.0,227.7365,228.0145,227.6968,227.7762,4256.0
2025-03-10 12:50:00,229.4,229.44,229.2,229.34,2823.0,227.7663,227.806,227.5677,227.7067,2823.0
2025-03-10 12:55:00,229.36,229.51,229.29,229.37,3975.0,227.7266,227.8755,227.6571,227.7365,3975.0
2025-03-10 13:00:00,229.37,229.5,229.26,229.31,5136.0,227.7365,227.8656,227.6273,227.677,5136.0
2025-03-10 13:05:00,229.33,229.45,229.29,229.36,2184.0,227.6968,227.816,227.6571,227.7266,2184.0
2025-03-10 13:10:00,229.36,229.58,229.35,229.58,7490.0,227.7266,227.945,227.7167,227.945,7490.0
2025-03-10 13:15:00,229.57,229.59,229.34,229.48,11855.0,227.9351,227.955,227.7067,227.8457,11855.0
2025-03-10 13:20:00,229.49,229.79,229.39,229.61,9268.0,227.8557,228.1535,227.7564,227.9748,9268.0
2025-03-10 13:25:00,229.59,229.61,229.38,229.48,4793.0,227.955,227.9748,227.7465,227.8457,4793.0
2025-03-10 13:30:00,229.47,229.61,229.4,229.44,9917.0,227.8358,227.9748,227.7663,227.806,9917.0
2025-03-10 13:35:00,229.46,229.53,229.31,229.48,10068.0,227.8259,227.8954,227.677,227.8457,10068.0
2025-03-10 13:40:00,229.49,229.49,229.29,229.37,8954.0,227.8557,227.8557,227.6571,227.7365,8954.0
2025-03-10 13:45:00,229.37,229.37,229.12,229.14,11172.0,227.7365,227.7365,227.4883,227.5082,11172.0
2025-03-10 13:50:00,229.14,229.21,228.89,229.1,3636.0,227.5082,227.5777,227.2599,227.4685,3636.0
2025-03-10 13:55:00,229.0,229.06,228.8,228.92,5148.0,227.3692,227.4287,227.1706,227.2897,5148.0
2025-03-10 14:00:00,229.04,229.18,228.92,229.0,20417.0,227.4089,227.5479,227.2897,227.3692,20417.0
2025-03-10 14:05:00,228.91,229.41,228.91,229.41,7719.0,227.2798,227.7762,227.2798,227.7762,7719.0
2025-03-10 14:10:00,229.41,229.57,228.88,228.88,9247.0,227.7762,227.9351,227.25,227.25,9247.0
2025-03-10 14:15:00,228.97,228.97,228.74,228.88,9573.0,227.3394,227.3394,227.111,227.25,9573.0
2025-03-10 14:20:00,228.87,228.9,228.61,228.86,6993.0,227.2401,227.2699,226.9819,227.2302,6993.0
2025-03-10 14:25:00,228.84,228.84,228.56,228.64,2947.0,227.2103,227.2103,226.9323,227.0117,2947.0
2025-03-10 14:30:00,228.7,228.74,228.47,228.56,4407.0,227.0713,227.111,226.8429,226.9323,4407.0
2025-03-10 14:35:00,228.53,228.56,228.34,228.43,7051.0,226.9025,226.9323,226.7139,226.8032,7051.0
2025-03-10 14:40:00,228.43,228.48,228.15,228.33,6994.0,226.8032,226.8529,226.5252,226.7039,6994.0
2025-03-10 14:45:00,228.43,228.47,227.99,228.09,7396.0,226.8032,226.8429,226.3664,226.4656,7396.0
2025-03-10 14:50:00,228.09,228.12,227.88,227.98,6864.0,226.4656,226.4954,226.2571,226.3564,6864.0
2025-03-10 14:55:00,227.91,227.92,227.59,227.67,8048.0,226.2869,226.2969,225.9692,226.0486,8048.0
2025-03-10 15:00:00,227.67,227.78,227.37,227.45,10875.0,226.0486,226.1579,225.7508,225.8302,10875.0
2025-03-10 15:05:00,227.47,227.52,226.75,226.86,8349.0,225.8501,225.8997,225.1352,225.2444,8349.0
2025-03-10 15:10:00,226.78,227.14,226.29,227.14,12771.0,225.165,225.5224,224.6785,225.5224,12771.0
2025-03-10 15:15:00,227.1,227.74,227.07,227.37,7146.0,225.4827,226.1181,225.4529,225.7508,7146.0
2025-03-10 15:20:00,227.44,227.92,227.44,227.85,5565.0,225.8203,226.2969,225.8203,226.2274,5565.0
2025-03-10 15:25:00,227.84,228.14,227.71,227.78,25303.0,226.2174,226.5153,226.0883,226.1579,25303.0
2025-03-10 15:30:00,227.78,228.29,227.78,228.09,12067.0,226.1579,226.6642,226.1579,226.4656,12067.0
2025-03-10 15:35:00,228.11,228.24,227.75,228.04,19404.0,226.4855,226.6146,226.1281,226.416,19404.0
2025-03-10 15:40:00,228.18,228.47,228.06,228.28,25915.0,226.555,226.8429,226.4359,226.6543,25915.0
2025-03-10 15:45:00,228.28,228.71,228.27,228.45,14243.0,226.6543,227.0812,226.6444,226.8231,14243.0
2025-03-10 15:50:00,228.45,228.74,227.79,228.03,19646.0,226.8231,227.111,226.1678,226.4061,19646.0
2025-03-10 15:55:00,228.07,228.34,227.54,227.93,91924.0,226.4458,226.7139,225.9196,226.3068,91924.0
2025-03-11 09:30:00,228.0,228.21,225.5,225.5,70718.0,226.3763,226.5848,223.8941,223.8941,70718.0
2025-03-11 09:35:00,225.76,225.85,224.82,225.84,15494.0,224.1522,224.2416,223.2189,224.2317,15494.0
2025-03-11 09:40:00,225.61,226.45,225.61,226.25,8092.0,224.0033,224.8373,224.0033,224.6387,8092.0
2025-03-11 09:45:00,226.22,226.39,225.05,225.18,19884.0,224.609,224.7778,223.4473,223.5764,19884.0
2025-03-11 09:50:00,225.18,225.47,224.62,224.91,7593.0,223.5764,223.8643,223.0204,223.3083,7593.0
2025-03-11 09:55:00,224.95,225.09,224.03,224.19,28207.0,223.348,223.487,222.4346,222.5934,28207.0
2025-03-11 10:00:00,224.19,224.83,223.63,224.74,14385.0,222.5934,223.2289,222.0374,223.1395,14385.0
2025-03-11 10:05:00,224.64,225.13,224.36,224.52,7761.0,223.0402,223.5267,222.7622,222.9211,7761.0
2025-03-11 10:10:00,224.67,225.17,224.28,224.84,11510.0,223.07,223.5664,222.6828,223.2388,11510.0
2025-03-11 10:15:00,225.01,225.04,224.45,224.69,7052.0,223.4076,223.4374,222.8516,223.0899,7052.0
2025-03-11 10:20:00,224.48,224.83,224.11,224.54,9317.0,222.8814,223.2289,222.514,222.9409,9317.0
2025-03-11 10:25:00,224.64,224.95,224.46,224.95,4723.0,223.0402,223.348,222.8615,223.348,4723.0
2025-03-11 10:30:00,224.94,224.94,224.35,224.75,8800.0,223.3381,223.3381,222.7523,223.1494,8800.0
2025-03-11 10:35:00,224.81,224.81,224.29,224.29,3959.0,223.209,223.209,222.6927,222.6927,3959.0
2025-03-11 10:40:00,224.38,224.59,224.25,224.46,5297.0,222.7821,222.9906,222.653,222.8615,5297.0
2025-03-11 10:45:00,224.5,224.92,224.49,224.89,4505.0,222.9012,223.3182,222.8913,223.2884,4505.0
2025-03-11 10:50:00,224.93,224.93,224.26,224.72,4785.0,223.3281,223.3281,222.6629,223.1196,4785.0
2025-03-11 10:55:00,224.72,224.72,224.21,224.36,3762.0,223.1196,223.1196,222.6133,222.7622,3762.0
2025-03-11 11:00:00,224.21,224.26,223.97,224.02,10666.0,222.6133,222.6629,222.375,222.4246,10666.0
2025-03-11 11:05:00,224.03,224.45,224.02,224.29,5762.0,222.4346,222.8516,222.4246,222.6927,5762.0
2025-03-11 11:10:00,224.44,224.84,224.44,224.83,5581.0,222.8416,223.2388,222.8416,223.2289,5581.0
2025-03-11 11:15:00,224.94,225.39,224.78,225.29,4185.0,223.3381,223.7849,223.1792,223.6856,4185.0
2025-03-11 11:20:00,225.26,225.68,225.22,225.23,4632.0,223.6558,224.0728,223.6161,223.626,4632.0
2025-03-11 11:25:00,225.2,225.33,224.9,224.9,6144.0,223.5962,223.7253,223.2984,223.2984,6144.0
2025-03-11 11:30:00,224.93,225.29,224.89,225.27,3774.0,223.3281,223.6856,223.2884,223.6657,3774.0
2025-03-11 11:35:00,225.24,225.33,225.02,225.28,4161.0,223.6359,223.7253,223.4175,223.6757,4161.0
2025-03-11 11:40:00,225.47,225.98,225.47,225.98,4647.0,223.8643,224.3707,223.8643,224.3707,4647.0
2025-03-11 11:45:00,225.88,225.96,225.74,225.86,3610.0,224.2714,224.3508,224.1324,224.2515,3610.0
2025-03-11 11:50:00,226.02,226.02,225.8,225.84,4139.0,224.4104,224.4104,224.192,224.2317,4139.0
2025-03-11 11:55:00,225.89,225.89,225.29,225.55,6306.0,224.2813,224.2813,223.6856,223.9437,6306.0
2025-03-11 12:00:00,225.57,225.69,225.41,225.5,5387.0,223.9636,224.0827,223.8047,223.8941,5387.0
2025-03-11 12:05:00,225.47,225.5,225.19,225.19,2921.0,223.8643,223.8941,223.5863,223.5863,2921.0
2025-03-11 12:10:00,225.27,225.27,224.75,224.91,3876.0,223.6657,223.6657,223.1494,223.3083,3876.0
2025-03-11 12:15:00,224.92,225.16,224.87,225.02,2953.0,223.3182,223.5565,223.2686,223.4175,2953.0
2025-03-11 12:20:00,224.84,225.03,224.79,224.96,8138.0,223.2388,223.4274,223.1891,223.3579,8138.0
2025-03-11 12:25:00,224.93,224.97,224.53,224.84,2892.0,223.3281,223.3679,222.931,223.2388,2892.0
2025-03-11 12:30:00,224.71,224.81,224.58,224.74,41000.0,223.1097,223.209,222.9806,223.1395,41000.0
2025-03-11 12:35:00,224.83,224.92,224.41,224.41,4026.0,223.2289,223.3182,222.8119,222.8119,4026.0
2025-03-11 12:40:00,224.52,224.58,224.32,224.32,2316.0,222.9211,222.9806,222.7225,222.7225,2316.0
2025-03-11 12:45:00,224.25,224.66,224.12,224.66,6528.0,222.653,223.0601,222.5239,223.0601,6528.0
2025-03-11 12:50:00,224.57,224.58,224.19,224.19,4267.0,222.9707,222.9806,222.5934,222.5934,4267.0
2025-03-11 12:55:00,224.21,224.34,224.02,224.16,3852.0,222.6133,222.7423,222.4246,222.5636,3852.0
2025-03-11 13:00:00,224.16,224.32,223.92,224.25,5508.0,222.5636,222.7225,222.3253,222.653,5508.0
2025-03-11 13:05:00,224.29,224.46,224.19,224.32,4493.0,222.6927,222.8615,222.5934,222.7225,4493.0
2025-03-11 13:10:00,224.42,224.42,224.14,224.36,4035.0,222.8218,222.8218,222.5438,222.7622,4035.0
2025-03-11 13:15:00,224.28,224.62,224.28,224.61,4366.0,222.6828,223.0204,222.6828,223.0104,4366.0
2025-03-11 13:20:00,224.56,224.68,224.44,224.58,5537.0,222.9608,223.0799,222.8416,222.9806,5537.0
2025-03-11 13:25:00,224.51,224.51,224.32,224.39,4768.0,222.9111,222.9111,222.7225,222.792,4768.0
2025-03-11 13:30:00,224.39,224.71,224.12,224.26,7595.0,222.792,223.1097,222.5239,222.6629,7595.0
2025-03-11 13:35:00,224.3,224.31,224.11,224.11,2716.0,222.7026,222.7126,222.514,222.514,2716.0
2025-03-11 13:40:00,224.23,224.33,224.05,224.12,7711.0,222.6331,222.7324,222.4544,222.5239,7711.0
2025-03-11 13:45:00,224.23,224.67,224.23,224.49,5400.0,222.6331,223.07,222.6331,222.8913,5400.0
2025-03-11 13:50:00,224.41,224.43,224.13,224.26,2023.0,222.8119,222.8317,222.5338,222.6629,2023.0
2025-03-11 13:55:00,224.13,224.38,224.01,224.38,4060.0,222.5338,222.7821,222.4147,222.7821,4060.0
2025-03-11 14:00:00,224.44,224.78,224.39,224.72,4963.0,222.8416,223.1792,222.792,223.1196,4963.0
2025-03-11 14:05:00,224.85,224.85,224.59,224.63,4960.0,223.2487,223.2487,222.9906,223.0303,4960.0
2025-03-11 14:10:00,224.58,224.85,224.58,224.79,4773.0,222.9806,223.2487,222.9806,223.1891,4773.0
2025-03-11 14:15:00,224.79,224.97,224.72,224.96,4970.0,223.1891,223.3679,223.1196,223.3579,4970.0
2025-03-11 14:20:00,224.96,225.59,224.96,225.47,6242.0,223.3579,223.9834,223.3579,223.8643,6242.0
2025-03-11 14:25:00,225.5,225.61,225.47,225.54,4188.0,223.8941,224.0033,223.8643,223.9338,4188.0
2025-03-11 14:30:00,225.4,225.51,225.16,225.25,3948.0,223.7948,223.904,223.5565,223.6459,3948.0
2025-03-11 14:35:00,225.19,225.44,225.04,225.44,5154.0,223.5863,223.8345,223.4374,223.8345,5154.0
2025-03-11 14:40:00,225.45,225.98,225.36,225.98,6324.0,223.8444,224.3707,223.7551,224.3707,6324.0
2025-03-11 14:45:00,225.88,226.08,225.75,225.86,5122.0,224.2714,224.47,224.1423,224.2515,5122.0
2025-03-11 14:50:00,225.89,226.12,225.79,225.95,5306.0,224.2813,224.5097,224.182,224.3409,5306.0
2025-03-11 14:55:00,225.9,225.97,225.7,225.72,7581.0,224.2912,224.3607,224.0927,224.1125,7581.0
2025-03-11 15:00:00,225.75,225.75,225.18,225.31,5420.0,224.1423,224.1423,223.5764,223.7054,5420.0
2025-03-11 15:05:00,225.31,225.64,225.27,225.29,10190.0,223.7054,224.0331,223.6657,223.6856,10190.0
2025-03-11 15:10:00,225.34,225.62,225.28,225.28,5850.0,223.7352,224.0132,223.6757,223.6757,5850.0
2025-03-11 15:15:00,225.3,225.3,225.07,225.17,8340.0,223.6955,223.6955,223.4672,223.5664,8340.0
2025-03-11 15:20:00,225.11,225.66,225.11,225.19,6432.0,223.5069,224.0529,223.5069,223.5863,6432.0
2025-03-11 15:25:00,225.2,225.39,225.12,225.18,5942.0,223.5962,223.7849,223.5168,223.5764,5942.0
2025-03-11 15:30:00,225.13,225.41,225.1,225.2,15446.0,223.5267,223.8047,223.4969,223.5962,15446.0
2025-03-11 15:35:00,225.19,225.75,225.15,225.15,18399.0,223.5863,224.1423,223.5466,223.5466,18399.0
2025-03-11 15:40:00,225.1,225.27,224.97,225.16,13459.0,223.4969,223.6657,223.3679,223.5565,13459.0
2025-03-11 15:45:00,225.21,225.22,224.75,224.94,13234.0,223.6062,223.6161,223.1494,223.3381,13234.0
2025-03-11 15:50:00,225.0,225.0,224.03,224.18,34265.0,223.3976,223.3976,222.4346,222.5835,34265.0
2025-03-11 15:55:00,224.18,224.43,224.05,224.19,123216.0,222.5835,222.8317,222.4544,222.5934,123216.0
2025-03-12 09:30:00,225.0,225.37,224.41,224.93,33794.0,223.3976,223.765,222.8119,223.3281,33794.0
2025-03-12 09:35:00,224.76,224.76,223.56,224.08,8050.0,223.1594,223.1594,221.9679,222.4842,8050.0
2025-03-12 09:40:00,224.4,224.61,223.0,223.45,9475.0,222.8019,223.0104,221.4119,221.8587,9475.0
2025-03-12 09:45:00,223.66,223.92,223.36,223.88,2818.0,222.0672,222.3253,221.7693,222.2856,2818.0
2025-03-12 09:50:00,223.93,224.65,223.71,224.19,24282.0,222.3353,223.0501,222.1168,222.5934,24282.0
2025-03-12 09:55:00,224.23,224.36,223.71,223.99,4777.0,222.6331,222.7622,222.1168,222.3948,4777.0
2025-03-12 10:00:00,224.0,224.48,223.47,223.74,10565.0,222.4048,222.8814,221.8785,222.1466,10565.0
2025-03-12 10:05:00,223.75,224.23,223.74,224.05,9117.0,222.1566,222.6331,222.1466,222.4544,9117.0
2025-03-12 10:10:00,224.06,224.67,223.86,224.44,3861.0,222.4643,223.07,222.2658,222.8416,3861.0
2025-03-12 10:15:00,224.44,224.89,224.2,224.67,7232.0,222.8416,223.2884,222.6033,223.07,7232.0
2025-03-12 10:20:00,224.67,224.9,224.28,224.28,11791.0,223.07,223.2984,222.6828,222.6828,11791.0
2025-03-12 10:25:00,224.27,224.54,224.27,224.47,4039.0,222.6728,222.9409,222.6728,222.8714,4039.0
2025-03-12 10:30:00,224.27,224.58,223.98,224.27,15380.0,222.6728,222.9806,222.3849,222.6728,15380.0
2025-03-12 10:35:00,224.12,224.43,223.84,224.19,2825.0,222.5239,222.8317,222.2459,222.5934,2825.0
2025-03-12 10:40:00,223.9,224.04,223.62,223.62,3630.0,222.3055,222.4445,222.0275,222.0275,3630.0
2025-03-12 10:45:00,223.47,223.55,223.07,223.34,4599.0,221.8785,221.958,221.4814,221.7495,4599.0
2025-03-12 10:50:00,223.27,223.83,223.26,223.83,11512.0,221.68,222.236,221.67,222.236,11512.0
2025-03-12 10:55:00,223.77,223.77,223.32,223.39,6405.0,222.1764,222.1764,221.7296,221.7991,6405.0
2025-03-12 11:00:00,223.53,223.57,223.3,223.38,9807.0,221.9381,221.9778,221.7098,221.7892,9807.0
2025-03-12 11:05:00,223.44,223.86,223.36,223.52,9817.0,221.8488,222.2658,221.7693,221.9282,9817.0
2025-03-12 11:10:00,223.43,223.44,223.12,223.24,11875.0,221.8388,221.8488,221.531,221.6502,11875.0
2025-03-12 11:15:00,223.38,223.55,223.29,223.33,3871.0,221.7892,221.958,221.6998,221.7395,3871.0
2025-03-12 11:20:00,223.34,223.34,223.05,223.24,3599.0,221.7495,221.7495,221.4615,221.6502,3599.0
2025-03-12 11:25:00,223.31,223.56,223.14,223.56,1809.0,221.7197,221.9679,221.5509,221.9679,1809.0
2025-03-12 11:30:00,223.6,223.64,223.6,223.62,491.0,222.0076,222.0473,222.0076,222.0275,491.0
2025-03-12 11:35:00,223.52,223.62,223.52,223.61,1371.0,221.9282,222.0275,221.9282,222.0175,1371.0
2025-03-12 11:40:00,223.61,223.75,223.52,223.59,2246.0,222.0175,222.1566,221.9282,221.9977,2246.0
2025-03-12 11:45:00,223.59,224.12,223.55,223.95,4456.0,221.9977,222.5239,221.958,222.3551,4456.0
2025-03-12 11:50:00,223.91,224.08,223.86,223.9,2801.0,222.3154,222.4842,222.2658,222.3055,2801.0
2025-03-12 11:55:00,224.01,224.07,223.82,223.82,1872.0,222.4147,222.4743,222.2261,222.2261,1872.0
2025-03-12 12:00:00,224.03,224.07,223.81,223.85,3554.0,222.4346,222.4743,222.2161,222.2558,3554.0
2025-03-12 12:05:00,223.85,223.93,223.67,223.87,4144.0,222.2558,222.3353,222.0771,222.2757,4144.0
2025-03-12 12:10:00,223.74,224.01,223.53,224.01,6743.0,222.1466,222.4147,221.9381,222.4147,6743.0
2025-03-12 12:15:00,223.82,224.0,223.81,224.0,1441.0,222.2261,222.4048,222.2161,222.4048,1441.0
2025-03-12 12:20:00,224.03,224.07,223.82,223.86,6600.0,222.4346,222.4743,222.2261,222.2658,6600.0
2025-03-12 12:25:00,223.9,224.02,223.77,224.02,6319.0,222.3055,222.4246,222.1764,222.4246,6319.0
2025-03-12 12:30:00,223.92,224.2,223.92,224.17,1255.0,222.3253,222.6033,222.3253,222.5736,1255.0
2025-03-12 12:35:00,224.18,224.2,224.0,224.2,4114.0,222.5835,222.6033,222.4048,222.6033,4114.0
2025-03-12 12:40:00,224.07,224.07,223.58,223.63,3451.0,222.4743,222.4743,221.9878,222.0374,3451.0
2025-03-12 12:45:00,223.55,223.87,223.55,223.87,2107.0,221.958,222.2757,221.958,222.2757,2107.0
2025-03-12 12:50:00,223.95,223.98,223.66,223.74,1815.0,222.3551,222.3849,222.0672,222.1466,1815.0
2025-03-12 12:55:00,223.86,224.04,223.67,223.67,1143.0,222.2658,222.4445,222.0771,222.0771,1143.0
2025-03-12 13:00:00,223.61,223.9,223.57,223.77,7826.0,222.0175,222.3055,221.9778,222.1764,7826.0
2025-03-12 13:05:00,223.69,224.01,223.69,223.9,2988.0,222.097,222.4147,222.097,222.3055,2988.0
2025-03-12 13:10:00,223.9,224.14,223.81,224.14,2255.0,222.3055,222.5438,222.2161,222.5438,2255.0
2025-03-12 13:15:00,224.06,224.06,223.77,223.84,2031.0,222.4643,222.4643,222.1764,222.2459,2031.0
2025-03-12 13:20:00,224.02,224.13,223.99,224.12,2284.0,222.4246,222.5338,222.3948,222.5239,2284.0
2025-03-12 13:25:00,224.01,224.22,224.0,224.19,1295.0,222.4147,222.6232,222.4048,222.5934,1295.0
2025-03-12 13:30:00,224.24,224.31,224.16,224.17,2022.0,222.6431,222.7126,222.5636,222.5736,2022.0
2025-03-12 13:35:00,224.3,224.35,224.17,224.18,2633.0,222.7026,222.7523,222.5736,222.5835,2633.0
2025-03-12 13:40:00,224.27,224.35,224.21,224.26,4247.0,222.6728,222.7523,222.6133,222.6629,4247.0
2025-03-12 13:45:00,224.22,224.27,223.99,223.99,2948.0,222.6232,222.6728,222.3948,222.3948,2948.0
2025-03-12 13:50:00,223.97,224.07,223.91,223.91,3044.0,222.375,222.4743,222.3154,222.3154,3044.0
2025-03-12 13:55:00,224.03,224.03,223.41,223.41,2050.0,222.4346,222.4346,221.819,221.819,2050.0
2025-03-12 14:00:00,223.45,223.55,223.37,223.38,3219.0,221.8587,221.958,221.7793,221.7892,3219.0
2025-03-12 14:05:00,223.33,223.37,223.2,223.3,2376.0,221.7395,221.7793,221.6105,221.7098,2376.0
2025-03-12 14:10:00,223.33,223.52,223.33,223.47,2227.0,221.7395,221.9282,221.7395,221.8785,2227.0
2025-03-12 14:15:00,223.35,223.45,223.04,223.11,5049.0,221.7594,221.8587,221.4516,221.5211,5049.0
2025-03-12 14:20:00,223.2,223.23,223.12,223.2,5728.0,221.6105,221.6403,221.531,221.6105,5728.0
2025-03-12 14:25:00,223.29,223.49,223.14,223.49,3110.0,221.6998,221.8984,221.5509,221.8984,3110.0
2025-03-12 14:30:00,223.49,223.67,223.46,223.56,1553.0,221.8984,222.0771,221.8686,221.9679,1553.0
2025-03-12 14:35:00,223.68,223.68,223.46,223.47,1224.0,222.087,222.087,221.8686,221.8785,1224.0
2025-03-12 14:40:00,223.54,223.86,223.54,223.86,3348.0,221.948,222.2658,221.948,222.2658,3348.0
2025-03-12 14:45:00,223.84,223.92,223.68,223.74,5749.0,222.2459,222.3253,222.087,222.1466,5749.0
2025-03-12 14:50:00,223.68,223.8,223.65,223.79,6437.0,222.087,222.2062,222.0573,222.1963,6437.0
2025-03-12 14:55:00,223.68,223.8,223.63,223.76,4057.0,222.087,222.2062,222.0374,222.1665,4057.0
2025-03-12 15:00:00,223.65,223.65,223.15,223.5,6765.0,222.0573,222.0573,221.5608,221.9083,6765.0
2025-03-12 15:05:00,223.46,223.82,223.42,223.81,4716.0,221.8686,222.2261,221.8289,222.2161,4716.0
2025-03-12 15:10:00,223.76,223.97,223.64,223.71,6796.0,222.1665,222.375,222.0473,222.1168,6796.0
2025-03-12 15:15:00,223.67,223.78,223.46,223.67,8290.0,222.0771,222.1863,221.8686,222.0771,8290.0
2025-03-12 15:20:00,223.67,223.68,223.38,223.45,5331.0,222.0771,222.087,221.7892,221.8587,5331.0
2025-03-12 15:25:00,223.53,223.59,223.44,223.54,5532.0,221.9381,221.9977,221.8488,221.948,5532.0
2025-03-12 15:30:00,223.62,223.68,223.34,223.34,6593.0,222.0275,222.087,221.7495,221.7495,6593.0
2025-03-12 15:35:00,223.26,223.46,223.05,223.46,8568.0,221.67,221.8686,221.4615,221.8686,8568.0
2025-03-12 15:40:00,223.46,223.72,223.36,223.68,8604.0,221.8686,222.1268,221.7693,222.087,8604.0
2025-03-12 15:45:00,223.68,223.68,223.22,223.4,13182.0,222.087,222.087,221.6303,221.809,13182.0
2025-03-12 15:50:00,223.39,223.6,223.08,223.31,20736.0,221.7991,222.0076,221.4913,221.7197,20736.0
2025-03-12 15:55:00,223.38,223.42,222.68,222.76,72523.0,221.7892,221.8289,221.0942,221.1736,72523.0
2025-03-13 09:30:00,222.21,222.55,221.17,221.47,22610.0,220.6275,220.9651,219.5949,219.8928,22610.0
2025-03-13 09:35:00,221.53,222.3,221.53,221.91,7083.0,219.9524,220.7169,219.9524,220.3297,7083.0
2025-03-13 09:40:00,222.26,222.58,222.05,222.32,6872.0,220.6772,220.9949,220.4687,220.7367,6872.0
2025-03-13 09:45:00,222.34,222.35,221.8,221.8,1829.0,220.7566,220.7665,220.2204,220.2204,1829.0
2025-03-13 09:50:00,221.52,222.43,221.45,222.29,3684.0,219.9424,220.846,219.8729,220.7069,3684.0
2025-03-13 09:55:00,221.97,222.52,221.97,222.41,2172.0,220.3892,220.9353,220.3892,220.8261,2172.0
2025-03-13 10:00:00,222.5,222.73,222.42,222.65,9172.0,220.9155,221.1438,220.836,221.0644,9172.0
2025-03-13 10:05:00,222.82,223.24,222.57,222.92,6153.0,221.2332,221.6502,220.985,221.3325,6153.0
2025-03-13 10:10:00,223.24,223.5,223.12,223.39,1842.0,221.6502,221.9083,221.531,221.7991,1842.0
2025-03-13 10:15:00,223.36,223.63,223.25,223.6,5996.0,221.7693,222.0374,221.6601,222.0076,5996.0
2025-03-13 10:20:00,223.56,223.63,223.26,223.44,8968.0,221.9679,222.0374,221.67,221.8488,8968.0
2025-03-13 10:25:00,223.62,223.99,223.62,223.81,5084.0,222.0275,222.3948,222.0275,222.2161,5084.0
2025-03-13 10:30:00,223.81,223.95,223.57,223.65,12369.0,222.2161,222.3551,221.9778,222.0573,12369.0
2025-03-13 10:35:00,223.65,223.88,223.55,223.88,3189.0,222.0573,222.2856,221.958,222.2856,3189.0
2025-03-13 10:40:00,223.88,224.05,223.8,224.05,6100.0,222.2856,222.4544,222.2062,222.4544,6100.0
2025-03-13 10:45:00,223.93,224.0,223.65,223.67,14996.0,222.3353,222.4048,222.0573,222.0771,14996.0
2025-03-13 10:50:00,223.77,223.92,223.74,223.81,7140.0,222.1764,222.3253,222.1466,222.2161,7140.0
2025-03-13 10:55:00,223.77,223.93,223.15,223.34,7715.0,222.1764,222.3353,221.5608,221.7495,7715.0
2025-03-13 11:00:00,223.45,223.46,223.13,223.2,6196.0,221.8587,221.8686,221.541,221.6105,6196.0
2025-03-13 11:05:00,223.47,223.48,223.28,223.41,7956.0,221.8785,221.8885,221.6899,221.819,7956.0
2025-03-13 11:10:00,223.39,223.39,222.9,223.03,6340.0,221.7991,221.7991,221.3126,221.4417,6340.0
2025-03-13 11:15:00,223.16,223.29,222.91,223.24,4035.0,221.5708,221.6998,221.3225,221.6502,4035.0
2025-03-13 11:20:00,223.03,223.4,223.03,223.16,3048.0,221.4417,221.809,221.4417,221.5708,3048.0
2025-03-13 11:25:00,223.4,223.4,222.96,223.16,8948.0,221.809,221.809,221.3722,221.5708,8948.0
2025-03-13 11:30:00,223.16,223.17,222.77,222.88,8753.0,221.5708,221.5807,221.1835,221.2927,8753.0
2025-03-13 11:35:00,222.89,222.89,222.32,222.45,8716.0,221.3027,221.3027,220.7367,220.8658,8716.0
2025-03-13 11:40:00,222.3,222.75,222.2,222.69,9970.0,220.7169,221.1637,220.6176,221.1041,9970.0
2025-03-13 11:45:00,222.66,222.69,222.22,222.25,8979.0,221.0743,221.1041,220.6374,220.6672,8979.0
2025-03-13 11:50:00,222.39,222.55,222.21,222.27,4518.0,220.8062,220.9651,220.6275,220.6871,4518.0
2025-03-13 11:55:00,222.39,222.48,222.06,222.48,4259.0,220.8062,220.8956,220.4786,220.8956,4259.0
2025-03-13 12:00:00,222.17,222.55,222.17,222.51,2977.0,220.5878,220.9651,220.5878,220.9254,2977.0
2025-03-13 12:05:00,222.44,223.07,222.44,222.97,3219.0,220.8559,221.4814,220.8559,221.3821,3219.0
2025-03-13 12:10:00,222.97,223.18,222.9,223.08,3591.0,221.3821,221.5906,221.3126,221.4913,3591.0
2025-03-13 12:15:00,222.93,223.22,222.64,223.22,17972.0,221.3424,221.6303,221.0545,221.6303,17972.0
2025-03-13 12:20:00,222.98,223.2,222.93,223.1,9387.0,221.392,221.6105,221.3424,221.5112,9387.0
2025-03-13 12:25:00,222.99,223.07,222.79,223.03,3094.0,221.402,221.4814,221.2034,221.4417,3094.0
2025-03-13 12:30:00,223.03,223.28,222.86,223.28,10580.0,221.4417,221.6899,221.2729,221.6899,10580.0
2025-03-13 12:35:00,223.37,223.56,223.18,223.41,4246.0,221.7793,221.9679,221.5906,221.819,4246.0
2025-03-13 12:40:00,223.53,223.57,223.31,223.4,7886.0,221.9381,221.9778,221.7197,221.809,7886.0
2025-03-13 12:45:00,223.38,223.57,223.04,223.42,12637.0,221.7892,221.9778,221.4516,221.8289,12637.0
2025-03-13 12:50:00,223.5,223.65,223.28,223.41,10217.0,221.9083,222.0573,221.6899,221.819,10217.0
2025-03-13 12:55:00,223.4,223.55,223.27,223.4,15063.0,221.809,221.958,221.68,221.809,15063.0
2025-03-13 13:00:00,223.57,223.73,223.49,223.73,3956.0,221.9778,222.1367,221.8984,222.1367,3956.0
2025-03-13 13:05:00,223.81,223.81,223.55,223.7,7550.0,222.2161,222.2161,221.958,222.1069,7550.0
2025-03-13 13:10:00,223.7,223.76,223.44,223.49,3457.0,222.1069,222.1665,221.8488,221.8984,3457.0
2025-03-13 13:15:00,223.57,223.61,223.27,223.54,8866.0,221.9778,222.0175,221.68,221.948,8866.0
2025-03-13 13:20:00,223.47,223.66,223.47,223.61,4178.0,221.8785,222.0672,221.8785,222.0175,4178.0
2025-03-13 13:25:00,223.6,223.61,223.43,223.5,5375.0,222.0076,222.0175,221.8388,221.9083,5375.0
2025-03-13 13:30:00,223.43,223.49,223.01,223.27,7551.0,221.8388,221.8984,221.4218,221.68,7551.0
2025-03-13 13:35:00,223.2,223.32,223.0,223.01,8367.0,221.6105,221.7296,221.4119,221.4218,8367.0
2025-03-13 13:40:00,223.1,223.29,223.06,223.24,5734.0,221.5112,221.6998,221.4715,221.6502,5734.0
2025-03-13 13:45:00,223.3,223.33,222.96,223.0,5226.0,221.7098,221.7395,221.3722,221.4119,5226.0
2025-03-13 13:50:00,222.92,223.41,222.92,223.37,10535.0,221.3325,221.819,221.3325,221.7793,10535.0
2025-03-13 13:55:00,223.29,223.3,223.06,223.17,4945.0,221.6998,221.7098,221.4715,221.5807,4945.0
2025-03-13 14:00:00,223.1,223.51,223.09,223.18,4742.0,221.5112,221.9183,221.5013,221.5906,4742.0
2025-03-13 14:05:00,223.18,223.32,223.03,223.16,5275.0,221.5906,221.7296,221.4417,221.5708,5275.0
2025-03-13 14:10:00,223.11,223.66,223.04,223.54,4489.0,221.5211,222.0672,221.4516,221.948,4489.0
2025-03-13 14:15:00,223.54,223.59,223.24,223.46,12150.0,221.948,221.9977,221.6502,221.8686,12150.0
2025-03-13 14:20:00,223.46,223.54,223.34,223.47,3562.0,221.8686,221.948,221.7495,221.8785,3562.0
2025-03-13 14:25:00,223.47,223.57,223.28,223.34,8043.0,221.8785,221.9778,221.6899,221.7495,8043.0
2025-03-13 14:30:00,223.34,223.8,223.24,223.74,4728.0,221.7495,222.2062,221.6502,222.1466,4728.0
2025-03-13 14:35:00,223.77,223.99,223.51,223.6,9993.0,222.1764,222.3948,221.9183,222.0076,9993.0
2025-03-13 14:40:00,223.59,223.85,223.44,223.65,11912.0,221.9977,222.2558,221.8488,222.0573,11912.0
2025-03-13 14:45:00,223.74,224.07,223.74,223.92,5758.0,222.1466,222.4743,222.1466,222.3253,5758.0
2025-03-13 14:50:00,223.93,224.03,223.59,223.72,6862.0,222.3353,222.4346,221.9977,222.1268,6862.0
2025-03-13 14:55:00,223.69,223.81,223.67,223.78,2991.0,222.097,222.2161,222.0771,222.1863,2991.0
2025-03-13 15:00:00,223.83,223.83,223.49,223.49,7247.0,222.236,222.236,221.8984,221.8984,7247.0
2025-03-13 15:05:00,223.5,223.5,223.24,223.35,9161.0,221.9083,221.9083,221.6502,221.7594,9161.0
2025-03-13 15:10:00,223.34,223.68,223.23,223.6,10429.0,221.7495,222.087,221.6403,222.0076,10429.0
2025-03-13 15:15:00,223.51,224.03,223.51,224.03,23776.0,221.9183,222.4346,221.9183,222.4346,23776.0
2025-03-13 15:20:00,223.93,224.03,223.34,223.34,25048.0,222.3353,222.4346,221.7495,221.7495,25048.0
2025-03-13 15:25:00,223.31,223.45,223.13,223.42,6724.0,221.7197,221.8587,221.541,221.8289,6724.0
2025-03-13 15:30:00,223.45,223.7,223.4,223.69,26796.0,221.8587,222.1069,221.809,222.097,26796.0
2025-03-13 15:35:00,223.63,223.63,223.2,223.27,9279.0,222.0374,222.0374,221.6105,221.68,9279.0
2025-03-13 15:40:00,223.27,223.71,223.26,223.71,7548.0,221.68,222.1168,221.67,222.1168,7548.0
2025-03-13 15:45:00,223.58,223.79,223.44,223.7,13951.0,221.9878,222.1963,221.8488,222.1069,13951.0
2025-03-13 15:50:00,223.7,223.78,222.7,223.03,35658.0,222.1069,222.1863,221.114,221.4417,35658.0
2025-03-13 15:55:00,223.1,223.37,222.87,223.2,149989.0,221.5112,221.7793,221.2828,221.6105,149989.0
2025-03-14 09:30:00,222.39,223.19,221.1,221.77,30877.0,221.6164,222.4136,220.3309,220.9985,30877.0
2025-03-14 09:35:00,221.44,222.11,221.44,221.88,14744.0,220.6697,221.3373,220.6697,221.1081,14744.0
2025-03-14 09:40:00,222.07,222.91,222.07,222.74,3022.0,221.2975,222.1346,221.2975,221.9651,3022.0
2025-03-14 09:45:00,222.68,223.62,222.68,223.51,10573.0,221.9054,222.8421,221.9054,222.7325,10573.0
2025-03-14 09:50:00,223.75,224.11,223.65,223.86,6916.0,222.9716,223.3304,222.872,223.0812,6916.0
2025-03-14 09:55:00,224.03,224.77,224.03,224.23,9828.0,223.2507,223.9881,223.2507,223.45,9828.0
2025-03-14 10:00:00,224.18,224.3,222.92,224.29,9220.0,223.4001,223.5197,222.1445,223.5098,9220.0
2025-03-14 10:05:00,223.98,224.49,223.98,224.0,11211.0,223.2008,223.7091,223.2008,223.2208,11211.0
2025-03-14 10:10:00,224.24,224.24,223.87,223.98,7722.0,223.4599,223.4599,223.0912,223.2008,7722.0
2025-03-14 10:15:00,223.98,224.04,223.38,223.39,12100.0,223.2008,223.2606,222.6029,222.6129,12100.0
2025-03-14 10:20:00,223.56,223.74,223.38,223.59,9911.0,222.7823,222.9617,222.6029,222.8122,9911.0
2025-03-14 10:25:00,223.54,223.83,223.52,223.71,4666.0,222.7624,223.0514,222.7424,222.9318,4666.0
2025-03-14 10:30:00,223.63,223.77,223.36,223.76,3226.0,222.852,222.9916,222.583,222.9816,3226.0
2025-03-14 10:35:00,223.55,223.56,223.29,223.53,2323.0,222.7723,222.7823,222.5132,222.7524,2323.0
2025-03-14 10:40:00,223.53,223.81,223.42,223.75,2662.0,222.7524,223.0314,222.6428,222.9716,2662.0
2025-03-14 10:45:00,223.73,223.83,223.63,223.74,2585.0,222.9517,223.0514,222.852,222.9617,2585.0
2025-03-14 10:50:00,223.74,223.77,223.55,223.68,1433.0,222.9617,222.9916,222.7723,222.9019,1433.0
2025-03-14 10:55:00,223.56,223.79,223.36,223.79,4958.0,222.7823,223.0115,222.583,223.0115,4958.0
2025-03-14 11:00:00,223.79,223.95,223.6,223.6,7411.0,223.0115,223.1709,222.8222,222.8222,7411.0
2025-03-14 11:05:00,223.59,223.59,223.47,223.56,1567.0,222.8122,222.8122,222.6926,222.7823,1567.0
2025-03-14 11:10:00,223.69,223.84,223.6,223.76,4803.0,222.9118,223.0613,222.8222,222.9816,4803.0
2025-03-14 11:15:00,223.8,224.07,223.76,223.86,6705.0,223.0215,223.2905,222.9816,223.0812,6705.0
2025-03-14 11:20:00,223.95,223.97,223.73,223.94,3471.0,223.1709,223.1909,222.9517,223.161,3471.0
2025-03-14 11:25:00,223.95,223.95,223.67,223.78,3734.0,223.1709,223.1709,222.8919,223.0015,3734.0
2025-03-14 11:30:00,223.89,224.21,223.8,224.13,4697.0,223.1111,223.43,223.0215,223.3503,4697.0
2025-03-14 11:35:00,224.08,224.16,223.44,223.6,4170.0,223.3005,223.3802,222.6627,222.8222,4170.0
2025-03-14 11:40:00,223.53,223.61,223.39,223.39,3341.0,222.7524,222.8321,222.6129,222.6129,3341.0
2025-03-14 11:45:00,223.58,223.71,223.52,223.65,2209.0,222.8022,222.9318,222.7424,222.872,2209.0
2025-03-14 11:50:00,223.65,223.69,223.55,223.62,1076.0,222.872,222.9118,222.7723,222.8421,1076.0
2025-03-14 11:55:00,223.8,223.87,223.67,223.87,2825.0,223.0215,223.0912,222.8919,223.0912,2825.0
2025-03-14 12:00:00,224.0,224.0,223.68,223.68,2536.0,223.2208,223.2208,222.9019,222.9019,2536.0
2025-03-14 12:05:00,223.68,223.69,223.42,223.43,7881.0,222.9019,222.9118,222.6428,222.6527,7881.0
2025-03-14 12:10:00,223.3,223.36,223.21,223.28,2309.0,222.5232,222.583,222.4335,222.5033,2309.0
2025-03-14 12:15:00,223.28,223.28,222.96,223.02,3494.0,222.5033,222.5033,222.1844,222.2442,3494.0
2025-03-14 12:20:00,222.99,223.34,222.97,223.21,22813.0,222.2143,222.5631,222.1943,222.4335,22813.0
2025-03-14 12:25:00,223.12,223.12,222.88,222.97,5349.0,222.3438,222.3438,222.1047,222.1943,5349.0
2025-03-14 12:30:00,222.99,222.99,222.91,222.95,5391.0,222.2143,222.2143,222.1346,222.1744,5391.0
2025-03-14 12:35:00,223.03,223.53,223.03,223.28,10671.0,222.2541,222.7524,222.2541,222.5033,10671.0
2025-03-14 12:40:00,223.36,223.5,223.36,223.48,6839.0,222.583,222.7225,222.583,222.7026,6839.0
2025-03-14 12:45:00,223.56,223.57,223.28,223.3,3195.0,222.7823,222.7923,222.5033,222.5232,3195.0
2025-03-14 12:50:00,223.3,223.71,223.23,223.61,16939.0,222.5232,222.9318,222.4534,222.8321,16939.0
2025-03-14 12:55:00,223.61,223.61,223.3,223.42,7740.0,222.8321,222.8321,222.5232,222.6428,7740.0
2025-03-14 13:00:00,223.52,223.71,223.43,223.6,8597.0,222.7424,222.9318,222.6527,222.8222,8597.0
2025-03-14 13:05:00,223.63,223.98,223.57,223.98,3902.0,222.852,223.2008,222.7923,223.2008,3902.0
2025-03-14 13:10:00,223.87,223.87,223.73,223.87,3038.0,223.0912,223.0912,222.9517,223.0912,3038.0
2025-03-14 13:15:00,223.88,223.99,223.7,223.7,3739.0,223.1012,223.2108,222.9218,222.9218,3739.0
2025-03-14 13:20:00,223.7,223.88,223.62,223.88,2958.0,222.9218,223.1012,222.8421,223.1012,2958.0
2025-03-14 13:25:00,223.78,223.91,223.67,223.76,4500.0,223.0015,223.1311,222.8919,222.9816,4500.0
2025-03-14 13:30:00,223.78,223.81,223.75,223.78,2628.0,223.0015,223.0314,222.9716,223.0015,2628.0
2025-03-14 13:35:00,223.81,223.81,223.55,223.79,4837.0,223.0314,223.0314,222.7723,223.0115,4837.0
2025-03-14 13:40:00,223.73,223.73,223.48,223.48,2488.0,222.9517,222.9517,222.7026,222.7026,2488.0
2025-03-14 13:45:00,223.51,223.66,223.5,223.66,1653.0,222.7325,222.8819,222.7225,222.8819,1653.0
2025-03-14 13:50:00,223.67,223.77,223.57,223.67,3078.0,222.8919,222.9916,222.7923,222.8919,3078.0
2025-03-14 13:55:00,223.65,223.7,223.51,223.59,2578.0,222.872,222.9218,222.7325,222.8122,2578.0
2025-03-14 14:00:00,223.59,223.73,223.53,223.73,2440.0,222.8122,222.9517,222.7524,222.9517,2440.0
2025-03-14 14:05:00,223.82,223.93,223.7,223.84,3712.0,223.0414,223.151,222.9218,223.0613,3712.0
2025-03-14 14:10:00,223.93,223.99,223.67,223.67,4539.0,223.151,223.2108,222.8919,222.8919,4539.0
2025-03-14 14:15:00,223.67,223.89,223.66,223.82,2769.0,222.8919,223.1111,222.8819,223.0414,2769.0
2025-03-14 14:20:00,223.75,223.89,223.69,223.69,5221.0,222.9716,223.1111,222.9118,222.9118,5221.0
2025-03-14 14:25:00,223.72,223.83,223.71,223.8,1723.0,222.9417,223.0514,222.9318,223.0215,1723.0
2025-03-14 14:30:00,223.84,224.14,223.84,224.06,3465.0,223.0613,223.3603,223.0613,223.2806,3465.0
2025-03-14 14:35:00,223.99,224.2,223.94,224.14,5179.0,223.2108,223.4201,223.161,223.3603,5179.0
2025-03-14 14:40:00,224.15,224.16,223.9,224.05,6971.0,223.3702,223.3802,223.1211,223.2706,6971.0
2025-03-14 14:45:00,223.96,224.24,223.96,224.13,4254.0,223.1809,223.4599,223.1809,223.3503,4254.0
2025-03-14 14:50:00,224.17,224.24,224.06,224.08,7189.0,223.3902,223.4599,223.2806,223.3005,7189.0
2025-03-14 14:55:00,224.04,224.08,223.89,223.98,4423.0,223.2606,223.3005,223.1111,223.2008,4423.0
2025-03-14 15:00:00,223.96,224.06,223.89,224.04,3889.0,223.1809,223.2806,223.1111,223.2606,3889.0
2025-03-14 15:05:00,224.11,224.31,224.08,224.14,4325.0,223.3304,223.5297,223.3005,223.3603,4325.0
2025-03-14 15:10:00,224.13,224.25,224.09,224.17,6333.0,223.3503,223.4699,223.3104,223.3902,6333.0
2025-03-14 15:15:00,224.24,224.37,224.07,224.22,5417.0,223.4599,223.5895,223.2905,223.44,5417.0
2025-03-14 15:20:00,224.19,224.25,224.07,224.14,3929.0,223.4101,223.4699,223.2905,223.3603,3929.0
2025-03-14 15:25:00,224.13,224.37,224.12,224.17,9944.0,223.3503,223.5895,223.3403,223.3902,9944.0
2025-03-14 15:30:00,224.17,224.42,224.14,224.3,5671.0,223.3902,223.6393,223.3603,223.5197,5671.0
2025-03-14 15:35:00,224.3,224.37,224.11,224.19,4691.0,223.5197,223.5895,223.3304,223.4101,4691.0
2025-03-14 15:40:00,224.1,224.5,224.08,224.36,9145.0,223.3204,223.719,223.3005,223.5795,9145.0
2025-03-14 15:45:00,224.35,224.59,224.16,224.53,11038.0,223.5695,223.8087,223.3802,223.7489,11038.0
2025-03-14 15:50:00,224.4,224.88,224.28,224.66,28398.0,223.6194,224.0977,223.4998,223.8785,28398.0
2025-03-14 15:55:00,224.7,225.12,224.63,224.86,90832.0,223.9183,224.3369,223.8486,224.0778,90832.0
2025-03-17 09:30:00,224.88,225.35,224.25,225.35,22288.0,224.0977,224.5661,223.4699,224.5661,22288.0
2025-03-17 09:35:00,225.16,225.79,225.16,225.21,3808.0,224.3767,225.0045,224.3767,224.4266,3808.0
2025-03-17 09:40:00,225.27,225.69,225.05,225.69,17419.0,224.4863,224.9049,224.2671,224.9049,17419.0
2025-03-17 09:45:00,225.82,225.99,225.59,225.78,1560.0,225.0344,225.2038,224.8052,224.9946,1560.0
2025-03-17 09:50:00,226.0,226.0,225.67,225.79,2338.0,225.2138,225.2138,224.885,225.0045,2338.0
2025-03-17 09:55:00,225.69,225.72,225.35,225.35,2601.0,224.9049,224.9348,224.5661,224.5661,2601.0
2025-03-17 10:00:00,225.56,225.82,225.42,225.55,5511.0,224.7753,225.0344,224.6358,224.7654,5511.0
2025-03-17 10:05:00,225.55,225.55,225.23,225.4,7243.0,224.7654,224.7654,224.4465,224.6159,7243.0
2025-03-17 10:10:00,225.54,225.81,225.54,225.81,5370.0,224.7554,225.0245,224.7554,225.0245,5370.0
2025-03-17 10:15:00,225.83,226.02,225.68,225.71,4747.0,225.0444,225.2337,224.8949,224.9248,4747.0
2025-03-17 10:20:00,225.7,226.28,225.6,226.23,3566.0,224.9148,225.4928,224.8152,225.443,3566.0
2025-03-17 10:25:00,226.23,226.34,225.99,226.21,3099.0,225.443,225.5526,225.2038,225.4231,3099.0
2025-03-17 10:30:00,226.3,226.61,226.29,226.43,6533.0,225.5128,225.8217,225.5028,225.6423,6533.0
2025-03-17 10:35:00,226.43,226.75,226.42,226.69,1302.0,225.6423,225.9612,225.6323,225.9014,1302.0
2025-03-17 10:40:00,226.69,226.89,226.44,226.89,5757.0,225.9014,226.1007,225.6523,226.1007,5757.0
2025-03-17 10:45:00,226.77,226.9,226.37,226.4,3782.0,225.9811,226.1107,225.5825,225.6124,3782.0
2025-03-17 10:50:00,226.4,226.5,226.03,226.05,3575.0,225.6124,225.7121,225.2437,225.2636,3575.0
2025-03-17 10:55:00,225.77,226.2,225.77,226.2,7320.0,224.9846,225.4131,224.9846,225.4131,7320.0
2025-03-17 11:00:00,226.12,226.76,226.11,226.65,6172.0,225.3334,225.9712,225.3234,225.8615,6172.0
2025-03-17 11:05:00,226.61,226.67,226.23,226.34,6069.0,225.8217,225.8815,225.443,225.5526,6069.0
2025-03-17 11:10:00,226.34,226.42,226.1,226.3,3251.0,225.5526,225.6323,225.3135,225.5128,3251.0
2025-03-17 11:15:00,226.34,226.38,226.19,226.27,2003.0,225.5526,225.5925,225.4031,225.4829,2003.0
2025-03-17 11:20:00,226.27,226.27,226.14,226.16,2845.0,225.4829,225.4829,225.3533,225.3732,2845.0
2025-03-17 11:25:00,226.16,226.4,226.05,226.05,3781.0,225.3732,225.6124,225.2636,225.2636,3781.0
2025-03-17 11:30:00,226.0,226.03,225.75,225.75,6917.0,225.2138,225.2437,224.9647,224.9647,6917.0
2025-03-17 11:35:00,225.56,225.77,225.56,225.74,3071.0,224.7753,224.9846,224.7753,224.9547,3071.0
2025-03-17 11:40:00,225.74,225.84,225.65,225.65,6035.0,224.9547,225.0544,224.865,224.865,6035.0
2025-03-17 11:45:00,225.7,225.91,225.5,225.84,6114.0,224.9148,225.1241,224.7155,225.0544,6114.0
2025-03-17 11:50:00,225.84,225.84,225.72,225.83,1636.0,225.0544,225.0544,224.9348,225.0444,1636.0
2025-03-17 11:55:00,225.94,226.07,225.87,225.96,4785.0,225.154,225.2836,225.0843,225.1739,4785.0
2025-03-17 12:00:00,226.01,226.24,225.89,226.24,9561.0,225.2238,225.453,225.1042,225.453,9561.0
2025-03-17 12:05:00,226.24,226.52,226.24,226.39,3464.0,225.453,225.732,225.453,225.6024,3464.0
2025-03-17 12:10:00,226.39,226.39,226.06,226.35,4008.0,225.6024,225.6024,225.2736,225.5626,4008.0
2025-03-17 12:15:00,226.21,226.58,226.08,226.36,6741.0,225.4231,225.7918,225.2935,225.5726,6741.0
2025-03-17 12:20:00,226.42,226.46,226.19,226.38,3454.0,225.6323,225.6722,225.4031,225.5925,3454.0
2025-03-17 12:25:00,226.31,226.35,226.3,226.3,1594.0,225.5227,225.5626,225.5128,225.5128,1594.0
2025-03-17 12:30:00,226.33,226.5,226.33,226.47,5375.0,225.5427,225.7121,225.5427,225.6822,5375.0
2025-03-17 12:35:00,226.48,226.5,226.38,226.46,3485.0,225.6921,225.7121,225.5925,225.6722,3485.0
2025-03-17 12:40:00,226.46,226.48,226.24,226.24,4471.0,225.6722,225.6921,225.453,225.453,4471.0
2025-03-17 12:45:00,226.35,226.39,226.24,226.31,1948.0,225.5626,225.6024,225.453,225.5227,1948.0
2025-03-17 12:50:00,226.31,226.53,226.31,226.38,2186.0,225.5227,225.742,225.5227,225.5925,2186.0
2025-03-17 12:55:00,226.55,226.57,226.44,226.56,2024.0,225.7619,225.7818,225.6523,225.7719,2024.0
2025-03-17 13:00:00,226.56,226.6,226.55,226.55,2370.0,225.7719,225.8117,225.7619,225.7619,2370.0
2025-03-17 13:05:00,226.55,226.72,226.54,226.72,4322.0,225.7619,225.9313,225.7519,225.9313,4322.0
2025-03-17 13:10:00,226.75,226.88,226.72,226.8,3945.0,225.9612,226.0907,225.9313,226.011,3945.0
2025-03-17 13:15:00,226.78,226.82,226.58,226.7,3272.0,225.9911,226.031,225.7918,225.9114,3272.0
2025-03-17 13:20:00,226.64,226.85,226.64,226.71,2850.0,225.8516,226.0608,225.8516,225.9213,2850.0
2025-03-17 13:25:00,226.78,226.94,226.77,226.77,3772.0,225.9911,226.1505,225.9811,225.9811,3772.0
2025-03-17 13:30:00,226.84,226.88,226.74,226.86,8497.0,226.0509,226.0907,225.9512,226.0708,8497.0
2025-03-17 13:35:00,226.84,227.09,226.83,227.09,2628.0,226.0509,226.3,226.0409,226.3,2628.0
2025-03-17 13:40:00,227.09,227.18,227.04,227.15,1983.0,226.3,226.3897,226.2502,226.3598,1983.0
2025-03-17 13:45:00,227.16,227.32,227.16,227.26,2508.0,226.3698,226.5292,226.3698,226.4694,2508.0
2025-03-17 13:50:00,227.26,227.68,227.25,227.47,4973.0,226.4694,226.888,226.4595,226.6787,4973.0
2025-03-17 13:55:00,227.47,227.67,227.42,227.52,4243.0,226.6787,226.878,226.6289,226.7285,4243.0
2025-03-17 14:00:00,227.58,227.76,227.47,227.57,8065.0,226.7883,226.9677,226.6787,226.7783,8065.0
2025-03-17 14:05:00,227.57,227.76,227.49,227.59,6280.0,226.7783,226.9677,226.6986,226.7983,6280.0
2025-03-17 14:10:00,227.65,228.0,227.56,228.0,6271.0,226.8581,227.2068,226.7684,227.2068,6271.0
2025-03-17 14:15:00,227.92,227.96,227.8,227.88,4968.0,227.1271,227.167,227.0075,227.0873,4968.0
2025-03-17 14:20:00,227.88,227.9,227.72,227.73,8548.0,227.0873,227.1072,226.9278,226.9378,8548.0
2025-03-17 14:25:00,227.8,227.81,227.6,227.6,4526.0,227.0075,227.0175,226.8082,226.8082,4526.0
2025-03-17 14:30:00,227.75,227.87,227.56,227.85,7543.0,226.9577,227.0773,226.7684,227.0574,7543.0
2025-03-17 14:35:00,227.85,227.95,227.75,227.83,6315.0,227.0574,227.157,226.9577,227.0374,6315.0
2025-03-17 14:40:00,227.93,227.99,227.9,227.9,1400.0,227.1371,227.1969,227.1072,227.1072,1400.0
2025-03-17 14:45:00,227.91,228.2,227.91,228.09,5183.0,227.1172,227.4062,227.1172,227.2965,5183.0
2025-03-17 14:50:00,228.19,228.51,228.02,228.38,9230.0,227.3962,227.7151,227.2268,227.5855,9230.0
2025-03-17 14:55:00,228.32,228.39,227.9,227.96,8847.0,227.5257,227.5955,227.1072,227.167,8847.0
2025-03-17 15:00:00,227.97,227.98,227.84,227.91,3044.0,227.177,227.1869,227.0474,227.1172,3044.0
2025-03-17 15:05:00,227.87,227.94,227.86,227.9,8312.0,227.0773,227.1471,227.0673,227.1072,8312.0
2025-03-17 15:10:00,227.84,227.85,227.66,227.85,17933.0,227.0474,227.0574,226.868,227.0574,17933.0
2025-03-17 15:15:00,227.88,228.0,227.77,228.0,5378.0,227.0873,227.2068,226.9776,227.2068,5378.0
2025-03-17 15:20:00,228.0,228.22,227.96,228.13,10256.0,227.2068,227.4261,227.167,227.3364,10256.0
2025-03-17 15:25:00,228.13,228.16,228.03,228.12,6145.0,227.3364,227.3663,227.2367,227.3264,6145.0
2025-03-17 15:30:00,228.07,228.2,228.07,228.17,6002.0,227.2766,227.4062,227.2766,227.3763,6002.0
2025-03-17 15:35:00,228.17,228.33,228.14,228.24,15390.0,227.3763,227.5357,227.3464,227.446,15390.0
2025-03-17 15:40:00,228.24,228.41,228.16,228.37,17689.0,227.446,227.6154,227.3663,227.5756,17689.0
2025-03-17 15:45:00,228.37,228.4,228.24,228.25,21649.0,227.5756,227.6055,227.446,227.456,21649.0
2025-03-17 15:50:00,228.25,228.71,228.15,228.34,37903.0,227.456,227.9144,227.3563,227.5457,37903.0
2025-03-17 15:55:00,228.4,228.41,227.6,228.28,202697.0,227.6055,227.6154,226.8082,227.4859,202697.0
2025-03-18 09:30:00,227.34,227.75,227.01,227.49,26663.0,226.5491,226.9577,226.2203,226.6986,26663.0
2025-03-18 09:35:00,227.51,228.02,226.66,226.66,5085.0,226.7186,227.2268,225.8715,225.8715,5085.0
2025-03-18 09:40:00,226.82,227.65,226.73,227.25,5317.0,226.031,226.8581,225.9413,226.4595,5317.0
2025-03-18 09:45:00,227.52,227.52,226.69,227.11,5546.0,226.7285,226.7285,225.9014,226.3199,5546.0
2025-03-18 09:50:00,226.81,227.41,226.81,227.17,2302.0,226.021,226.6189,226.021,226.3797,2302.0
2025-03-18 09:55:00,226.94,227.66,226.94,227.66,1631.0,226.1505,226.868,226.1505,226.868,1631.0
2025-03-18 10:00:00,227.46,227.66,227.01,227.23,3629.0,226.6687,226.868,226.2203,226.4395,3629.0
2025-03-18 10:05:00,227.34,227.49,227.06,227.3,1986.0,226.5491,226.6986,226.2701,226.5093,1986.0
2025-03-18 10:10:00,227.29,227.58,227.28,227.5,1575.0,226.4993,226.7883,226.4894,226.7086,1575.0
2025-03-18 10:15:00,227.77,228.26,227.63,228.02,13148.0,226.9776,227.4659,226.8381,227.2268,13148.0
2025-03-18 10:20:00,228.1,228.35,227.64,228.1,3042.0,227.3065,227.5556,226.8481,227.3065,3042.0
2025-03-18 10:25:00,228.0,228.0,227.64,227.83,7502.0,227.2068,227.2068,226.8481,227.0374,7502.0
2025-03-18 10:30:00,227.88,228.05,227.71,227.71,8804.0,227.0873,227.2567,226.9179,226.9179,8804.0
2025-03-18 10:35:00,227.88,227.94,227.69,227.83,6318.0,227.0873,227.1471,226.8979,227.0374,6318.0
2025-03-18 10:40:00,227.83,228.05,227.72,227.83,14170.0,227.0374,227.2567,226.9278,227.0374,14170.0
2025-03-18 10:45:00,227.65,227.69,227.46,227.58,2410.0,226.8581,226.8979,226.6687,226.7883,2410.0
2025-03-18 10:50:00,227.45,227.58,227.37,227.56,4948.0,226.6588,226.7883,226.579,226.7684,4948.0
2025-03-18 10:55:00,227.49,227.56,227.26,227.26,3747.0,226.6986,226.7684,226.4694,226.4694,3747.0
2025-03-18 11:00:00,227.39,227.43,226.83,227.15,9405.0,226.599,226.6388,226.0409,226.3598,9405.0
2025-03-18 11:05:00,227.23,227.23,226.78,226.9,7755.0,226.4395,226.4395,225.9911,226.1107,7755.0
2025-03-18 11:10:00,226.87,226.98,226.61,226.75,2831.0,226.0808,226.1904,225.8217,225.9612,2831.0
2025-03-18 11:15:00,226.76,226.78,226.44,226.44,5340.0,225.9712,225.9911,225.6523,225.6523,5340.0
2025-03-18 11:20:00,226.59,226.63,226.25,226.25,2381.0,225.8018,225.8416,225.4629,225.4629,2381.0
2025-03-18 11:25:00,226.33,226.61,226.25,226.5,10416.0,225.5427,225.8217,225.4629,225.7121,10416.0
2025-03-18 11:30:00,226.39,226.39,225.98,226.38,5256.0,225.6024,225.6024,225.1939,225.5925,5256.0
2025-03-18 11:35:00,226.3,226.39,226.12,226.14,9244.0,225.5128,225.6024,225.3334,225.3533,9244.0
2025-03-18 11:40:00,226.2,226.33,226.11,226.31,5879.0,225.4131,225.5427,225.3234,225.5227,5879.0
2025-03-18 11:45:00,226.24,226.24,225.78,225.78,1624.0,225.453,225.453,224.9946,224.9946,1624.0
2025-03-18 11:50:00,225.79,225.83,225.54,225.69,4072.0,225.0045,225.0444,224.7554,224.9049,4072.0
2025-03-18 11:55:00,225.63,225.66,225.48,225.56,1854.0,224.8451,224.875,224.6956,224.7753,1854.0
2025-03-18 12:00:00,225.53,225.68,225.44,225.65,2112.0,224.7454,224.8949,224.6558,224.865,2112.0
2025-03-18 12:05:00,225.64,225.64,225.37,225.38,1742.0,224.8551,224.8551,224.586,224.596,1742.0
2025-03-18 12:10:00,225.5,225.77,225.47,225.74,4562.0,224.7155,224.9846,224.6856,224.9547,4562.0
2025-03-18 12:15:00,225.75,225.91,225.55,225.57,1726.0,224.9647,225.1241,224.7654,224.7853,1726.0
2025-03-18 12:20:00,225.62,225.62,225.43,225.56,675.0,224.8351,224.8351,224.6458,224.7753,675.0
2025-03-18 12:25:00,225.6,225.93,225.57,225.93,4856.0,224.8152,225.144,224.7853,225.144,4856.0
2025-03-18 12:30:00,225.97,226.0,225.85,225.87,1868.0,225.1839,225.2138,225.0643,225.0843,1868.0
2025-03-18 12:35:00,225.92,225.92,225.67,225.82,2487.0,225.1341,225.1341,224.885,225.0344,2487.0
2025-03-18 12:40:00,225.78,225.81,225.46,225.52,4194.0,224.9946,225.0245,224.6757,224.7355,4194.0
2025-03-18 12:45:00,225.54,225.58,224.91,224.92,13072.0,224.7554,224.7953,224.1276,224.1376,13072.0
2025-03-18 12:50:00,224.97,225.11,224.84,225.06,32577.0,224.1874,224.3269,224.0578,224.2771,32577.0
2025-03-18 12:55:00,225.04,225.24,225.01,225.18,14859.0,224.2571,224.4564,224.2272,224.3967,14859.0
2025-03-18 13:00:00,225.17,225.25,225.12,225.24,11113.0,224.3867,224.4664,224.3369,224.4564,11113.0
2025-03-18 13:05:00,225.13,225.15,224.99,225.08,1817.0,224.3468,224.3668,224.2073,224.297,1817.0
2025-03-18 13:10:00,225.0,225.26,224.95,225.25,11096.0,224.2173,224.4764,224.1675,224.4664,11096.0
2025-03-18 13:15:00,225.22,225.26,224.88,224.89,8200.0,224.4365,224.4764,224.0977,224.1077,8200.0
2025-03-18 13:20:00,224.99,225.25,224.99,225.22,11838.0,224.2073,224.4664,224.2073,224.4365,11838.0
2025-03-18 13:25:00,225.22,225.53,225.22,225.4,9779.0,224.4365,224.7454,224.4365,224.6159,9779.0
2025-03-18 13:30:00,225.42,225.69,225.4,225.69,10420.0,224.6358,224.9049,224.6159,224.9049,10420.0
2025-03-18 13:35:00,225.69,225.86,225.61,225.82,1885.0,224.9049,225.0743,224.8252,225.0344,1885.0
2025-03-18 13:40:00,225.73,225.73,225.51,225.65,3607.0,224.9447,224.9447,224.7255,224.865,3607.0
2025-03-18 13:45:00,225.65,225.94,225.61,225.75,6756.0,224.865,225.154,224.8252,224.9647,6756.0
2025-03-18 13:50:00,225.73,225.74,225.43,225.53,5056.0,224.9447,224.9547,224.6458,224.7454,5056.0
2025-03-18 13:55:00,225.35,225.37,225.27,225.28,1376.0,224.5661,224.586,224.4863,224.4963,1376.0
2025-03-18 14:00:00,225.34,225.44,225.11,225.13,5928.0,224.5561,224.6558,224.3269,224.3468,5928.0
2025-03-18 14:05:00,225.2,225.44,225.2,225.42,12536.0,224.4166,224.6558,224.4166,224.6358,12536.0
2025-03-18 14:10:00,225.42,225.43,225.27,225.43,3503.0,224.6358,224.6458,224.4863,224.6458,3503.0
2025-03-18 14:15:00,225.41,225.64,225.36,225.59,6312.0,224.6259,224.8551,224.576,224.8052,6312.0
2025-03-18 14:20:00,225.6,225.95,225.6,225.86,4522.0,224.8152,225.164,224.8152,225.0743,4522.0
2025-03-18 14:25:00,225.88,225.88,225.47,225.49,2471.0,225.0942,225.0942,224.6856,224.7056,2471.0
2025-03-18 14:30:00,225.52,225.68,225.51,225.56,3667.0,224.7355,224.8949,224.7255,224.7753,3667.0
2025-03-18 14:35:00,225.63,225.89,225.63,225.77,17617.0,224.8451,225.1042,224.8451,224.9846,17617.0
2025-03-18 14:40:00,225.77,225.83,225.66,225.72,4691.0,224.9846,225.0444,224.875,224.9348,4691.0
2025-03-18 14:45:00,225.73,226.01,225.67,225.91,9225.0,224.9447,225.2238,224.885,225.1241,9225.0
2025-03-18 14:50:00,225.94,226.0,225.84,225.97,3748.0,225.154,225.2138,225.0544,225.1839,3748.0
2025-03-18 14:55:00,225.98,226.08,225.9,226.03,7210.0,225.1939,225.2935,225.1142,225.2437,7210.0
2025-03-18 15:00:00,225.94,226.0,225.63,225.84,13336.0,225.154,225.2138,224.8451,225.0544,13336.0
2025-03-18 15:05:00,225.86,225.86,225.5,225.77,15020.0,225.0743,225.0743,224.7155,224.9846,15020.0
2025-03-18 15:10:00,225.78,225.83,225.7,225.79,5629.0,224.9946,225.0444,224.9148,225.0045,5629.0
2025-03-18 15:15:00,225.82,226.12,225.81,226.08,4417.0,225.0344,225.3334,225.0245,225.2935,4417.0
2025-03-18 15:20:00,226.0,226.14,225.9,226.13,3543.0,225.2138,225.3533,225.1142,225.3434,3543.0
2025-03-18 15:25:00,226.09,226.1,225.87,226.01,5422.0,225.3035,225.3135,225.0843,225.2238,5422.0
2025-03-18 15:30:00,226.09,226.25,226.05,226.22,5788.0,225.3035,225.4629,225.2636,225.433,5788.0
2025-03-18 15:35:00,226.15,226.45,226.02,226.44,11404.0,225.3633,225.6622,225.2337,225.6523,11404.0
2025-03-18 15:40:00,226.42,226.42,225.91,225.93,10995.0,225.6323,225.6323,225.1241,225.144,10995.0
2025-03-18 15:45:00,225.99,226.06,225.79,226.0,16324.0,225.2038,225.2736,225.0045,225.2138,16324.0
2025-03-18 15:50:00,226.0,226.13,225.84,225.88,22567.0,225.2138,225.3434,225.0544,225.0942,22567.0
2025-03-18 15:55:00,225.97,226.01,225.72,225.77,55214.0,225.1839,225.2238,224.9348,224.9846,55214.0
2025-03-19 09:30:00,225.87,226.52,225.0,226.51,40139.0,225.0843,225.732,224.2173,225.722,40139.0
2025-03-19 09:35:00,226.52,227.0,226.12,226.42,3157.0,225.732,226.2103,225.3334,225.6323,3157.0
2025-03-19 09:40:00,226.42,226.65,225.71,226.13,5075.0,225.6323,225.8615,224.9248,225.3434,5075.0
2025-03-19 09:45:00,225.85,226.29,225.83,225.99,7506.0,225.0643,225.5028,225.0444,225.2038,7506.0
2025-03-19 09:50:00,225.97,226.28,225.97,226.09,6132.0,225.1839,225.4928,225.1839,225.3035,6132.0
2025-03-19 09:55:00,226.14,226.39,225.98,226.0,6240.0,225.3533,225.6024,225.1939,225.2138,6240.0
2025-03-19 10:00:00,226.0,226.23,225.86,226.0,7006.0,225.2138,225.443,225.0743,225.2138,7006.0
2025-03-19 10:05:00,226.05,226.3,225.89,226.24,3310.0,225.2636,225.5128,225.1042,225.453,3310.0
2025-03-19 10:10:00,226.28,226.44,226.04,226.14,5707.0,225.4928,225.6523,225.2537,225.3533,5707.0
2025-03-19 10:15:00,226.25,226.31,225.98,226.3,7583.0,225.4629,225.5227,225.1939,225.5128,7583.0
2025-03-19 10:20:00,226.19,226.74,226.19,226.67,7089.0,225.4031,225.9512,225.4031,225.8815,7089.0
2025-03-19 10:25:00,226.65,227.08,226.57,226.57,9124.0,225.8615,226.29,225.7818,225.7818,9124.0
2025-03-19 10:30:00,226.66,226.88,226.53,226.68,1911.0,225.8715,226.0907,225.742,225.8914,1911.0
2025-03-19 10:35:00,226.59,226.8,226.46,226.64,11547.0,225.8018,226.011,225.6722,225.8516,11547.0
2025-03-19 10:40:00,226.73,226.78,226.46,226.55,4350.0,225.9413,225.9911,225.6722,225.7619,4350.0
2025-03-19 10:45:00,226.59,226.6,226.42,226.5,3150.0,225.8018,225.8117,225.6323,225.7121,3150.0
2025-03-19 10:50:00,226.64,226.64,226.14,226.14,2164.0,225.8516,225.8516,225.3533,225.3533,2164.0
2025-03-19 10:55:00,226.15,226.26,226.03,226.19,2680.0,225.3633,225.4729,225.2437,225.4031,2680.0
2025-03-19 11:00:00,226.22,226.27,226.06,226.27,10339.0,225.433,225.4829,225.2736,225.4829,10339.0
2025-03-19 11:05:00,226.24,226.48,226.15,226.48,7317.0,225.453,225.6921,225.3633,225.6921,7317.0
2025-03-19 11:10:00,226.49,226.89,226.49,226.89,6616.0,225.7021,226.1007,225.7021,226.1007,6616.0
2025-03-19 11:15:00,226.91,226.91,226.32,226.35,3248.0,226.1206,226.1206,225.5327,225.5626,3248.0
2025-03-19 11:20:00,226.53,226.6,226.51,226.6,530.0,225.742,225.8117,225.722,225.8117,530.0
2025-03-19 11:25:00,226.39,226.66,226.36,226.57,2720.0,225.6024,225.8715,225.5726,225.7818,2720.0
2025-03-19 11:30:00,226.47,226.94,226.47,226.94,1280.0,225.6822,226.1505,225.6822,226.1505,1280.0
2025-03-19 11:35:00,226.69,226.99,226.61,226.95,3872.0,225.9014,226.2004,225.8217,226.1605,3872.0
2025-03-19 11:40:00,226.95,226.95,226.71,226.71,1578.0,226.1605,226.1605,225.9213,225.9213,1578.0
2025-03-19 11:45:00,226.87,226.88,226.76,226.88,1438.0,226.0808,226.0907,225.9712,226.0907,1438.0
2025-03-19 11:50:00,226.89,227.31,226.89,227.3,1411.0,226.1007,226.5192,226.1007,226.5093,1411.0
2025-03-19 11:55:00,227.15,227.18,226.97,227.14,2196.0,226.3598,226.3897,226.1804,226.3498,2196.0
2025-03-19 12:00:00,227.08,227.12,226.99,227.12,3925.0,226.29,226.3299,226.2004,226.3299,3925.0
2025-03-19 12:05:00,226.99,227.24,226.98,227.03,9258.0,226.2004,226.4495,226.1904,226.2402,9258.0
2025-03-19 12:10:00,227.06,227.21,226.92,226.92,6204.0,226.2701,226.4196,226.1306,226.1306,6204.0
2025-03-19 12:15:00,227.02,227.22,226.91,227.09,6739.0,226.2303,226.4296,226.1206,226.3,6739.0
2025-03-19 12:20:00,227.03,227.07,226.93,226.95,2314.0,226.2402,226.2801,226.1406,226.1605,2314.0
2025-03-19 12:25:00,227.03,227.48,226.97,227.44,11972.0,226.2402,226.6887,226.1804,226.6488,11972.0
2025-03-19 12:30:00,227.48,227.48,227.2,227.33,1631.0,226.6887,226.6887,226.4096,226.5392,1631.0
2025-03-19 12:35:00,227.28,227.43,227.05,227.17,9886.0,226.4894,226.6388,226.2602,226.3797,9886.0
2025-03-19 12:40:00,227.02,227.06,226.96,226.98,700.0,226.2303,226.2701,226.1705,226.1904,700.0
2025-03-19 12:45:00,227.11,227.16,226.85,226.94,3654.0,226.3199,226.3698,226.0608,226.1505,3654.0
2025-03-19 12:50:00,226.83,227.03,226.81,227.03,520.0,226.0409,226.2402,226.021,226.2402,520.0
2025-03-19 12:55:00,226.86,226.95,226.69,226.87,2436.0,226.0708,226.1605,225.9014,226.0808,2436.0
2025-03-19 13:00:00,226.8,226.91,226.53,226.53,5134.0,226.011,226.1206,225.742,225.742,5134.0
2025-03-19 13:05:00,226.51,226.6,226.43,226.43,3488.0,225.722,225.8117,225.6423,225.6423,3488.0
2025-03-19 13:10:00,226.51,226.62,226.38,226.61,3755.0,225.722,225.8316,225.5925,225.8217,3755.0
2025-03-19 13:15:00,226.39,226.64,226.26,226.64,4671.0,225.6024,225.8516,225.4729,225.8516,4671.0
2025-03-19 13:20:00,226.58,226.62,226.49,226.54,1054.0,225.7918,225.8316,225.7021,225.7519,1054.0
2025-03-19 13:25:00,226.44,226.57,226.43,226.45,2713.0,225.6523,225.7818,225.6423,225.6622,2713.0
2025-03-19 13:30:00,226.37,226.62,226.25,226.55,2397.0,225.5825,225.8316,225.4629,225.7619,2397.0
2025-03-19 13:35:00,226.54,226.74,226.53,226.74,1057.0,225.7519,225.9512,225.742,225.9512,1057.0
2025-03-19 13:40:00,226.62,226.78,226.62,226.65,9071.0,225.8316,225.9911,225.8316,225.8615,9071.0
2025-03-19 13:45:00,226.52,226.52,226.19,226.22,4934.0,225.732,225.732,225.4031,225.433,4934.0
2025-03-19 13:50:00,226.22,226.36,226.15,226.34,1510.0,225.433,225.5726,225.3633,225.5526,1510.0
2025-03-19 13:55:00,226.41,226.48,226.25,226.25,1575.0,225.6224,225.6921,225.4629,225.4629,1575.0
2025-03-19 14:00:00,226.22,226.53,226.0,226.45,2833.0,225.433,225.742,225.2138,225.6622,2833.0
2025-03-19 14:05:00,226.45,226.7,226.05,226.4,10274.0,225.6622,225.9114,225.2636,225.6124,10274.0
2025-03-19 14:10:00,226.51,226.7,226.38,226.44,4044.0,225.722,225.9114,225.5925,225.6523,4044.0
2025-03-19 14:15:00,226.5,226.6,226.37,226.37,705.0,225.7121,225.8117,225.5825,225.5825,705.0
2025-03-19 14:20:00,226.5,226.5,226.31,226.33,1858.0,225.7121,225.7121,225.5227,225.5427,1858.0
2025-03-19 14:25:00,226.3,226.5,226.06,226.14,4556.0,225.5128,225.7121,225.2736,225.3533,4556.0
2025-03-19 14:30:00,226.37,226.92,226.36,226.7,6172.0,225.5825,226.1306,225.5726,225.9114,6172.0
2025-03-19 14:35:00,226.78,226.8,226.6,226.66,1751.0,225.9911,226.011,225.8117,225.8715,1751.0
2025-03-19 14:40:00,226.71,227.01,226.55,226.9,7011.0,225.9213,226.2203,225.7619,226.1107,7011.0
2025-03-19 14:45:00,226.92,227.09,226.85,226.97,7462.0,226.1306,226.3,226.0608,226.1804,7462.0
2025-03-19 14:50:00,226.96,227.34,226.95,227.09,1271.0,226.1705,226.5491,226.1605,226.3,1271.0
2025-03-19 14:55:00,227.29,227.48,227.22,227.33,1642.0,226.4993,226.6887,226.4296,226.5392,1642.0
2025-03-19 15:00:00,227.25,227.49,227.22,227.47,4137.0,226.4595,226.6986,226.4296,226.6787,4137.0
2025-03-19 15:05:00,227.49,227.94,227.41,227.94,2399.0,226.6986,227.1471,226.6189,227.1471,2399.0
2025-03-19 15:10:00,227.97,228.02,227.69,227.87,5938.0,227.177,227.2268,226.8979,227.0773,5938.0
2025-03-19 15:15:00,227.92,228.01,227.68,227.81,5895.0,227.1271,227.2168,226.888,227.0175,5895.0
2025-03-19 15:20:00,227.75,227.79,227.41,227.45,2016.0,226.9577,226.9976,226.6189,226.6588,2016.0
2025-03-19 15:25:00,227.5,227.66,227.23,227.59,6149.0,226.7086,226.868,226.4395,226.7983,6149.0
2025-03-19 15:30:00,227.57,227.88,227.51,227.78,7993.0,226.7783,227.0873,226.7186,226.9876,7993.0
2025-03-19 15:35:00,227.85,227.87,227.53,227.53,5076.0,227.0574,227.0773,226.7385,226.7385,5076.0
2025-03-19 15:40:00,227.51,227.75,227.39,227.62,7147.0,226.7186,226.9577,226.599,226.8282,7147.0
2025-03-19 15:45:00,227.63,227.72,227.44,227.48,8938.0,226.8381,226.9278,226.6488,226.6887,8938.0
2025-03-19 15:50:00,227.41,227.45,227.04,227.32,15271.0,226.6189,226.6588,226.2502,226.5292,15271.0
2025-03-19 15:55:00,227.25,227.5,227.23,227.36,49449.0,226.4595,226.7086,226.4395,226.5691,49449.0
2025-03-20 09:30:00,227.08,227.23,226.66,226.66,54609.0,226.29,226.4395,225.8715,225.8715,54609.0
2025-03-20 09:35:00,226.66,226.66,225.17,225.93,58784.0,225.8715,225.8715,224.3867,225.144,58784.0
2025-03-20 09:40:00,225.92,226.47,225.52,226.4,2818.0,225.1341,225.6822,224.7355,225.6124,2818.0
2025-03-20 09:45:00,226.15,226.46,226.15,226.43,2928.0,225.3633,225.6722,225.3633,225.6423,2928.0
2025-03-20 09:50:00,226.42,226.59,226.41,226.56,800.0,225.6323,225.8018,225.6224,225.7719,800.0
2025-03-20 09:55:00,226.56,227.3,226.47,227.21,6641.0,225.7719,226.5093,225.6822,226.4196,6641.0
2025-03-20 10:00:00,227.17,227.56,227.17,227.19,4119.0,226.3797,226.7684,226.3797,226.3997,4119.0
2025-03-20 10:05:00,227.44,227.44,227.18,227.27,1375.0,226.6488,226.6488,226.3897,226.4794,1375.0
2025-03-20 10:10:00,227.3,227.31,226.92,226.98,1683.0,226.5093,226.5192,226.1306,226.1904,1683.0
2025-03-20 10:15:00,227.16,227.31,227.01,227.29,2235.0,226.3698,226.5192,226.2203,226.4993,2235.0
2025-03-20 10:20:00,227.25,227.55,227.25,227.55,2005.0,226.4595,226.7584,226.4595,226.7584,2005.0
2025-03-20 10:25:00,227.53,228.17,227.35,228.17,1963.0,226.7385,227.3763,226.5591,227.3763,1963.0
2025-03-20 10:30:00,228.13,228.31,227.98,228.06,6589.0,227.3364,227.5158,227.1869,227.2666,6589.0
2025-03-20 10:35:00,228.01,228.47,228.01,228.24,4241.0,227.2168,227.6752,227.2168,227.446,4241.0
2025-03-20 10:40:00,228.24,228.29,228.06,228.08,4162.0,227.446,227.4958,227.2666,227.2866,4162.0
2025-03-20 10:45:00,228.42,228.42,228.03,228.07,1558.0,227.6254,227.6254,227.2367,227.2766,1558.0
2025-03-20 10:50:00,228.05,228.34,227.78,227.78,2867.0,227.2567,227.5457,226.9876,226.9876,2867.0
2025-03-20 10:55:00,227.72,227.74,227.43,227.6,11025.0,226.9278,226.9478,226.6388,226.8082,11025.0
2025-03-20 11:00:00,227.59,227.69,227.45,227.56,5615.0,226.7983,226.8979,226.6588,226.7684,5615.0
2025-03-20 11:05:00,227.58,227.64,227.44,227.59,2481.0,226.7883,226.8481,226.6488,226.7983,2481.0
2025-03-20 11:10:00,227.5,227.6,227.26,227.26,4123.0,226.7086,226.8082,226.4694,226.4694,4123.0
2025-03-20 11:15:00,227.1,227.24,226.79,226.79,3107.0,226.31,226.4495,226.0011,226.0011,3107.0
2025-03-20 11:20:00,226.75,226.87,226.75,226.86,1225.0,225.9612,226.0808,225.9612,226.0708,1225.0
2025-03-20 11:25:00,226.82,226.98,226.68,226.81,5419.0,226.031,226.1904,225.8914,226.021,5419.0
2025-03-20 11:30:00,226.72,226.72,226.46,226.49,1839.0,225.9313,225.9313,225.6722,225.7021,1839.0
2025-03-20 11:35:00,226.56,226.69,226.55,226.6,1555.0,225.7719,225.9014,225.7619,225.8117,1555.0
2025-03-20 11:40:00,226.67,226.79,226.62,226.73,7700.0,225.8815,226.0011,225.8316,225.9413,7700.0
2025-03-20 11:45:00,226.66,226.8,226.66,226.8,832.0,225.8715,226.011,225.8715,226.011,832.0
2025-03-20 11:50:00,226.79,227.12,226.79,227.12,2878.0,226.0011,226.3299,226.0011,226.3299,2878.0
2025-03-20 11:55:00,227.02,227.13,226.94,227.0,2162.0,226.2303,226.3399,226.1505,226.2103,2162.0
2025-03-20 12:00:00,226.96,227.2,226.94,227.2,3681.0,226.1705,226.4096,226.1505,226.4096,3681.0
2025-03-20 12:05:00,227.19,227.2,227.0,227.0,1079.0,226.3997,226.4096,226.2103,226.2103,1079.0
2025-03-20 12:10:00,226.98,226.98,226.89,226.97,1851.0,226.1904,226.1904,226.1007,226.1804,1851.0
2025-03-20 12:15:00,226.91,226.92,226.68,226.74,2254.0,226.1206,226.1306,225.8914,225.9512,2254.0
2025-03-20 12:20:00,226.77,226.77,226.67,226.72,1565.0,225.9811,225.9811,225.8815,225.9313,1565.0
2025-03-20 12:25:00,226.62,226.69,226.52,226.52,1324.0,225.8316,225.9014,225.732,225.732,1324.0
2025-03-20 12:30:00,226.66,226.67,226.57,226.66,1777.0,225.8715,225.8815,225.7818,225.8715,1777.0
2025-03-20 12:35:00,226.48,226.66,226.48,226.66,800.0,225.6921,225.8715,225.6921,225.8715,800.0
2025-03-20 12:40:00,226.72,226.74,226.53,226.65,2797.0,225.9313,225.9512,225.742,225.8615,2797.0
2025-03-20 12:45:00,226.56,226.76,226.55,226.57,1635.0,225.7719,225.9712,225.7619,225.7818,1635.0
2025-03-20 12:50:00,226.53,226.69,226.52,226.57,4063.0,225.742,225.9014,225.732,225.7818,4063.0
2025-03-20 12:55:00,226.75,226.75,226.47,226.52,812.0,225.9612,225.9612,225.6822,225.732,812.0
2025-03-20 13:00:00,226.49,226.61,226.48,226.61,1388.0,225.7021,225.8217,225.6921,225.8217,1388.0
2025-03-20 13:05:00,226.59,226.83,226.59,226.74,2494.0,225.8018,226.0409,225.8018,225.9512,2494.0
2025-03-20 13:10:00,226.75,226.85,226.71,226.79,3113.0,225.9612,226.0608,225.9213,226.0011,3113.0
2025-03-20 13:15:00,226.78,226.78,226.73,226.77,697.0,225.9911,225.9911,225.9413,225.9811,697.0
2025-03-20 13:20:00,226.65,226.68,226.38,226.39,1633.0,225.8615,225.8914,225.5925,225.6024,1633.0
2025-03-20 13:25:00,226.12,226.2,226.01,226.05,1643.0,225.3334,225.4131,225.2238,225.2636,1643.0
2025-03-20 13:30:00,226.13,226.31,226.12,226.26,2933.0,225.3434,225.5227,225.3334,225.4729,2933.0
2025-03-20 13:35:00,226.28,226.37,226.26,226.37,1329.0,225.4928,225.5825,225.4729,225.5825,1329.0
2025-03-20 13:40:00,226.42,226.55,226.42,226.53,1000.0,225.6323,225.7619,225.6323,225.742,1000.0
2025-03-20 13:45:00,226.63,226.72,226.47,226.61,3540.0,225.8416,225.9313,225.6822,225.8217,3540.0
2025-03-20 13:50:00,226.53,226.66,226.41,226.41,2014.0,225.742,225.8715,225.6224,225.6224,2014.0
2025-03-20 13:55:00,226.48,226.6,226.13,226.16,3488.0,225.6921,225.8117,225.3434,225.3732,3488.0
2025-03-20 14:00:00,226.25,226.29,226.17,226.25,1772.0,225.4629,225.5028,225.3832,225.4629,1772.0
2025-03-20 14:05:00,226.33,226.46,226.3,226.42,2818.0,225.5427,225.6722,225.5128,225.6323,2818.0
2025-03-20 14:10:00,226.42,226.55,226.34,226.34,1650.0,225.6323,225.7619,225.5526,225.5526,1650.0
2025-03-20 14:15:00,226.45,226.57,226.44,226.44,550.0,225.6622,225.7818,225.6523,225.6523,550.0
2025-03-20 14:20:00,226.38,226.5,226.36,226.49,3951.0,225.5925,225.7121,225.5726,225.7021,3951.0
2025-03-20 14:25:00,226.49,226.51,226.43,226.44,3655.0,225.7021,225.722,225.6423,225.6523,3655.0
2025-03-20 14:30:00,226.37,226.46,226.27,226.46,3167.0,225.5825,225.6722,225.4829,225.6722,3167.0
2025-03-20 14:35:00,226.45,226.63,226.43,226.49,2869.0,225.6622,225.8416,225.6423,225.7021,2869.0
2025-03-20 14:40:00,226.49,226.51,226.37,226.47,1241.0,225.7021,225.722,225.5825,225.6822,1241.0
2025-03-20 14:45:00,226.45,226.6,226.35,226.6,4620.0,225.6622,225.8117,225.5626,225.8117,4620.0
2025-03-20 14:50:00,226.6,226.89,226.58,226.89,7731.0,225.8117,226.1007,225.7918,226.1007,7731.0
2025-03-20 14:55:00,226.88,226.88,226.46,226.53,2263.0,226.0907,226.0907,225.6722,225.742,2263.0
2025-03-20 15:00:00,226.53,226.82,226.48,226.62,3004.0,225.742,226.031,225.6921,225.8316,3004.0
2025-03-20 15:05:00,226.61,226.61,226.31,226.31,1539.0,225.8217,225.8217,225.5227,225.5227,1539.0
2025-03-20 15:10:00,226.37,226.69,226.37,226.58,7114.0,225.5825,225.9014,225.5825,225.7918,7114.0
2025-03-20 15:15:00,226.62,226.82,226.5,226.78,4231.0,225.8316,226.031,225.7121,225.9911,4231.0
2025-03-20 15:20:00,226.78,226.97,226.7,226.89,4443.0,225.9911,226.1804,225.9114,226.1007,4443.0
2025-03-20 15:25:00,226.77,226.83,226.53,226.55,3084.0,225.9811,226.0409,225.742,225.7619,3084.0
2025-03-20 15:30:00,226.61,226.85,226.59,226.75,4909.0,225.8217,226.0608,225.8018,225.9612,4909.0
2025-03-20 15:35:00,226.76,226.97,226.58,226.6,5220.0,225.9712,226.1804,225.7918,225.8117,5220.0
2025-03-20 15:40:00,226.66,226.79,226.66,226.74,5692.0,225.8715,226.0011,225.8715,225.9512,5692.0
2025-03-20 15:45:00,226.85,227.08,226.77,227.02,9064.0,226.0608,226.29,225.9811,226.2303,9064.0
2025-03-20 15:50:00,227.11,227.18,226.88,227.11,14076.0,226.3199,226.3897,226.0907,226.3199,14076.0
2025-03-20 15:55:00,227.13,227.21,226.66,226.85,71984.0,226.3399,226.4196,225.8715,226.0608,71984.0
2025-03-21 09:30:00,226.15,226.4,225.51,225.51,228844.0,225.3633,225.6124,224.7255,224.7255,228844.0
2025-03-21 09:35:00,225.77,226.28,225.48,226.18,4124.0,224.9846,225.4928,224.6956,225.3932,4124.0
2025-03-21 09:40:00,226.18,226.18,225.44,225.51,2684.0,225.3932,225.3932,224.6558,224.7255,2684.0
2025-03-21 09:45:00,225.51,225.73,224.74,225.37,6846.0,224.7255,224.9447,223.9582,224.586,6846.0
2025-03-21 09:50:00,225.32,225.32,224.91,225.01,2190.0,224.5362,224.5362,224.1276,224.2272,2190.0
2025-03-21 09:55:00,225.03,225.38,224.74,225.38,5813.0,224.2472,224.596,223.9582,224.596,5813.0
2025-03-21 10:00:00,225.05,225.05,224.6,224.6,2984.0,224.2671,224.2671,223.8187,223.8187,2984.0
2025-03-21 10:05:00,224.51,224.85,224.28,224.67,4228.0,223.729,224.0678,223.4998,223.8884,4228.0
2025-03-21 10:10:00,224.55,224.75,224.29,224.31,15281.0,223.7688,223.9682,223.5098,223.5297,15281.0
2025-03-21 10:15:00,224.19,224.58,224.17,224.58,5517.0,223.4101,223.7987,223.3902,223.7987,5517.0
2025-03-21 10:20:00,224.74,224.87,224.43,224.66,6002.0,223.9582,224.0877,223.6493,223.8785,6002.0
2025-03-21 10:25:00,224.73,224.79,224.59,224.64,3882.0,223.9482,224.008,223.8087,223.8585,3882.0
2025-03-21 10:30:00,224.5,224.75,224.4,224.55,2521.0,223.719,223.9682,223.6194,223.7688,2521.0
2025-03-21 10:35:00,224.55,224.58,224.29,224.29,1122.0,223.7688,223.7987,223.5098,223.5098,1122.0
2025-03-21 10:40:00,224.34,224.73,224.31,224.55,5304.0,223.5596,223.9482,223.5297,223.7688,5304.0
2025-03-21 10:45:00,224.53,224.79,224.52,224.78,3673.0,223.7489,224.008,223.739,223.998,3673.0
2025-03-21 10:50:00,224.69,225.12,224.69,225.1,3004.0,223.9084,224.3369,223.9084,224.3169,3004.0
2025-03-21 10:55:00,225.08,225.5,225.08,225.33,6024.0,224.297,224.7155,224.297,224.5461,6024.0
2025-03-21 11:00:00,225.46,225.6,225.39,225.59,3630.0,224.6757,224.8152,224.6059,224.8052,3630.0
2025-03-21 11:05:00,225.43,225.54,225.33,225.49,2247.0,224.6458,224.7554,224.5461,224.7056,2247.0
2025-03-21 11:10:00,225.52,225.52,225.09,225.18,1874.0,224.7355,224.7355,224.307,224.3967,1874.0
2025-03-21 11:15:00,225.18,225.22,225.04,225.16,2835.0,224.3967,224.4365,224.2571,224.3767,2835.0
2025-03-21 11:20:00,225.16,225.26,225.06,225.06,4543.0,224.3767,224.4764,224.2771,224.2771,4543.0
2025-03-21 11:25:00,225.14,225.45,225.14,225.31,3544.0,224.3568,224.6657,224.3568,224.5262,3544.0
2025-03-21 11:30:00,225.21,225.35,225.17,225.17,4935.0,224.4266,224.5661,224.3867,224.3867,4935.0
2025-03-21 11:35:00,225.26,225.37,225.25,225.37,1367.0,224.4764,224.586,224.4664,224.586,1367.0
2025-03-21 11:40:00,225.35,225.41,225.01,225.08,3501.0,224.5661,224.6259,224.2272,224.297,3501.0
2025-03-21 11:45:00,225.16,225.21,225.01,225.2,2116.0,224.3767,224.4266,224.2272,224.4166,2116.0
2025-03-21 11:50:00,225.12,225.12,224.88,224.98,3077.0,224.3369,224.3369,224.0977,224.1974,3077.0
2025-03-21 11:55:00,224.9,225.09,224.9,225.08,1189.0,224.1176,224.307,224.1176,224.297,1189.0
2025-03-21 12:00:00,224.96,225.23,224.95,225.07,2636.0,224.1774,224.4465,224.1675,224.287,2636.0
2025-03-21 12:05:00,224.98,225.18,224.98,225.14,3505.0,224.1974,224.3967,224.1974,224.3568,3505.0
2025-03-21 12:10:00,225.12,225.41,225.11,225.19,6965.0,224.3369,224.6259,224.3269,224.4066,6965.0
2025-03-21 12:15:00,225.22,225.43,225.2,225.43,2712.0,224.4365,224.6458,224.4166,224.6458,2712.0
2025-03-21 12:20:00,225.58,225.64,225.42,225.62,5031.0,224.7953,224.8551,224.6358,224.8351,5031.0
2025-03-21 12:25:00,225.71,225.71,225.41,225.43,5505.0,224.9248,224.9248,224.6259,224.6458,5505.0
2025-03-21 12:30:00,225.41,225.53,225.28,225.28,3323.0,224.6259,224.7454,224.4963,224.4963,3323.0
2025-03-21 12:35:00,225.28,225.28,225.01,225.14,1107.0,224.4963,224.4963,224.2272,224.3568,1107.0
2025-03-21 12:40:00,225.02,225.14,224.94,224.94,1554.0,224.2372,224.3568,224.1575,224.1575,1554.0
2025-03-21 12:45:00,225.11,225.36,225.11,225.33,2065.0,224.3269,224.576,224.3269,224.5461,2065.0
2025-03-21 12:50:00,225.37,225.48,225.37,225.46,1321.0,224.586,224.6956,224.586,224.6757,1321.0
2025-03-21 12:55:00,225.38,225.61,225.33,225.61,3065.0,224.596,224.8252,224.5461,224.8252,3065.0
2025-03-21 13:00:00,225.49,225.64,225.43,225.47,3576.0,224.7056,224.8551,224.6458,224.6856,3576.0
2025-03-21 13:05:00,225.49,225.52,225.49,225.52,234.0,224.7056,224.7355,224.7056,224.7355,234.0
2025-03-21 13:10:00,225.41,225.54,225.34,225.34,1641.0,224.6259,224.7554,224.5561,224.5561,1641.0
2025-03-21 13:15:00,225.33,225.33,225.2,225.2,1000.0,224.5461,224.5461,224.4166,224.4166,1000.0
2025-03-21 13:20:00,225.27,225.34,225.12,225.28,1643.0,224.4863,224.5561,224.3369,224.4963,1643.0
2025-03-21 13:25:00,225.22,225.25,225.04,225.05,4345.0,224.4365,224.4664,224.2571,224.2671,4345.0
2025-03-21 13:30:00,225.0,225.0,224.84,224.95,1103.0,224.2173,224.2173,224.0578,224.1675,1103.0
2025-03-21 13:35:00,224.93,225.06,224.87,224.99,4551.0,224.1475,224.2771,224.0877,224.2073,4551.0
2025-03-21 13:40:00,225.01,225.45,224.94,225.2,4034.0,224.2272,224.6657,224.1575,224.4166,4034.0
2025-03-21 13:45:00,225.29,225.48,225.27,225.42,2969.0,224.5063,224.6956,224.4863,224.6358,2969.0
2025-03-21 13:50:00,225.47,225.66,225.43,225.43,5769.0,224.6856,224.875,224.6458,224.6458,5769.0
2025-03-21 13:55:00,225.34,225.38,225.15,225.15,1090.0,224.5561,224.596,224.3668,224.3668,1090.0
2025-03-21 14:00:00,225.36,225.36,224.95,224.96,3643.0,224.576,224.576,224.1675,224.1774,3643.0
2025-03-21 14:05:00,224.79,224.88,224.71,224.73,3428.0,224.008,224.0977,223.9283,223.9482,3428.0
2025-03-21 14:10:00,224.81,224.85,224.62,224.71,5263.0,224.0279,224.0678,223.8386,223.9283,5263.0
2025-03-21 14:15:00,224.67,225.02,224.67,225.02,6274.0,223.8884,224.2372,223.8884,224.2372,6274.0
2025-03-21 14:20:00,224.95,225.04,224.65,224.71,3643.0,224.1675,224.2571,223.8685,223.9283,3643.0
2025-03-21 14:25:00,224.52,224.75,224.31,224.48,2184.0,223.739,223.9682,223.5297,223.6991,2184.0
2025-03-21 14:30:00,224.54,224.63,224.5,224.51,3709.0,223.7589,223.8486,223.719,223.729,3709.0
2025-03-21 14:35:00,224.51,224.64,224.33,224.57,7227.0,223.729,223.8585,223.5496,223.7888,7227.0
2025-03-21 14:40:00,224.52,224.63,224.43,224.55,2240.0,223.739,223.8486,223.6493,223.7688,2240.0
2025-03-21 14:45:00,224.55,224.6,224.44,224.5,4746.0,223.7688,223.8187,223.6592,223.719,4746.0
2025-03-21 14:50:00,224.51,224.65,224.46,224.57,4141.0,223.729,223.8685,223.6792,223.7888,4141.0
2025-03-21 14:55:00,224.57,224.6,224.41,224.43,3067.0,223.7888,223.8187,223.6293,223.6493,3067.0
2025-03-21 15:00:00,224.42,224.44,223.98,223.99,6963.0,223.6393,223.6592,223.2008,223.2108,6963.0
2025-03-21 15:05:00,223.96,224.15,223.91,223.99,4455.0,223.1809,223.3702,223.1311,223.2108,4455.0
2025-03-21 15:10:00,224.05,224.15,223.87,224.15,5861.0,223.2706,223.3702,223.0912,223.3702,5861.0
2025-03-21 15:15:00,224.07,224.1,223.98,223.98,2612.0,223.2905,223.3204,223.2008,223.2008,2612.0
2025-03-21 15:20:00,224.1,224.33,223.9,224.33,7167.0,223.3204,223.5496,223.1211,223.5496,7167.0
2025-03-21 15:25:00,224.28,224.28,224.03,224.13,5013.0,223.4998,223.4998,223.2507,223.3503,5013.0
2025-03-21 15:30:00,224.08,224.3,223.93,224.16,12290.0,223.3005,223.5197,223.151,223.3802,12290.0
2025-03-21 15:35:00,224.14,224.5,223.99,224.22,14654.0,223.3603,223.719,223.2108,223.44,14654.0
2025-03-21 15:40:00,224.25,224.72,224.14,224.72,21892.0,223.4699,223.9383,223.3603,223.9383,21892.0
2025-03-21 15:45:00,224.64,225.07,224.45,225.07,13929.0,223.8585,224.287,223.6692,224.287,13929.0
2025-03-21 15:50:00,225.09,225.1,224.53,224.85,20815.0,224.307,224.3169,223.7489,224.0678,20815.0
2025-03-21 15:55:00,224.86,225.04,224.37,224.97,113404.0,224.0778,224.2571,223.5895,224.1874,113404.0
2025-03-24 09:30:00,225.94,225.96,224.66,225.55,49109.0,225.154,225.1739,223.8785,224.7654,49109.0
2025-03-24 09:35:00,225.55,227.29,225.54,226.0,19344.0,224.7654,226.4993,224.7554,225.2138,19344.0
2025-03-24 09:40:00,226.51,227.04,226.12,226.62,9922.0,225.722,226.2502,225.3334,225.8316,9922.0
2025-03-24 09:45:00,226.76,227.15,226.25,226.26,16055.0,225.9712,226.3598,225.4629,225.4729,16055.0
2025-03-24 09:50:00,226.35,226.81,226.0,226.64,7271.0,225.5626,226.021,225.2138,225.8516,7271.0
2025-03-24 09:55:00,226.63,226.63,226.19,226.2,2503.0,225.8416,225.8416,225.4031,225.4131,2503.0
2025-03-24 10:00:00,226.23,226.54,225.99,226.06,4330.0,225.443,225.7519,225.2038,225.2736,4330.0
2025-03-24 10:05:00,226.06,226.43,225.78,225.82,23188.0,225.2736,225.6423,224.9946,225.0344,23188.0
2025-03-24 10:10:00,225.79,225.99,225.62,225.82,4894.0,225.0045,225.2038,224.8351,225.0344,4894.0
2025-03-24 10:15:00,225.87,225.98,225.52,225.66,5859.0,225.0843,225.1939,224.7355,224.875,5859.0
2025-03-24 10:20:00,225.52,225.82,225.44,225.64,4273.0,224.7355,225.0344,224.6558,224.8551,4273.0
2025-03-24 10:25:00,225.6,225.85,225.51,225.76,4454.0,224.8152,225.0643,224.7255,224.9746,4454.0
2025-03-24 10:30:00,225.79,226.32,225.61,226.29,10891.0,225.0045,225.5327,224.8252,225.5028,10891.0
2025-03-24 10:35:00,226.31,226.32,225.96,226.09,10716.0,225.5227,225.5327,225.1739,225.3035,10716.0
2025-03-24 10:40:00,226.12,226.12,225.86,225.87,2982.0,225.3334,225.3334,225.0743,225.0843,2982.0
2025-03-24 10:45:00,225.97,226.5,225.96,226.29,5414.0,225.1839,225.7121,225.1739,225.5028,5414.0
2025-03-24 10:50:00,226.29,226.59,225.79,226.26,23208.0,225.5028,225.8018,225.0045,225.4729,23208.0
2025-03-24 10:55:00,226.26,226.4,225.99,226.1,23715.0,225.4729,225.6124,225.2038,225.3135,23715.0
2025-03-24 11:00:00,226.1,226.79,226.09,226.62,10241.0,225.3135,226.0011,225.3035,225.8316,10241.0
2025-03-24 11:05:00,226.64,226.64,226.42,226.43,1000.0,225.8516,225.8516,225.6323,225.6423,1000.0
2025-03-24 11:10:00,226.54,226.54,226.33,226.46,621.0,225.7519,225.7519,225.5427,225.6722,621.0
2025-03-24 11:15:00,226.39,226.51,226.39,226.45,600.0,225.6024,225.722,225.6024,225.6622,600.0
2025-03-24 11:20:00,226.45,226.45,226.45,226.45,1085.0,225.6622,225.6622,225.6622,225.6622,1085.0
2025-03-24 11:25:00,226.45,226.48,226.21,226.33,4303.0,225.6622,225.6921,225.4231,225.5427,4303.0
2025-03-24 11:30:00,226.45,226.67,226.4,226.53,2637.0,225.6622,225.8815,225.6124,225.742,2637.0
2025-03-24 11:35:00,226.56,226.59,226.5,226.53,1237.0,225.7719,225.8018,225.7121,225.742,1237.0
2025-03-24 11:40:00,226.55,226.55,226.47,226.53,778.0,225.7619,225.7619,225.6822,225.742,778.0
2025-03-24 11:45:00,226.54,226.84,226.49,226.84,4114.0,225.7519,226.0509,225.7021,226.0509,4114.0
2025-03-24 11:50:00,226.64,226.78,226.62,226.63,1268.0,225.8516,225.9911,225.8316,225.8416,1268.0
2025-03-24 11:55:00,226.63,226.73,226.61,226.73,3131.0,225.8416,225.9413,225.8217,225.9413,3131.0
2025-03-24 12:00:00,226.73,226.86,226.73,226.77,1500.0,225.9413,226.0708,225.9413,225.9811,1500.0
2025-03-24 12:05:00,226.78,226.84,226.67,226.67,1357.0,225.9911,226.0509,225.8815,225.8815,1357.0
2025-03-24 12:10:00,226.8,226.85,226.63,226.73,2454.0,226.011,226.0608,225.8416,225.9413,2454.0
2025-03-24 12:15:00,226.64,226.8,226.63,226.63,2929.0,225.8516,226.011,225.8416,225.8416,2929.0
2025-03-24 12:20:00,226.7,226.84,226.66,226.84,3307.0,225.9114,226.0509,225.8715,226.0509,3307.0
2025-03-24 12:25:00,226.88,226.88,226.63,226.77,6048.0,226.0907,226.0907,225.8416,225.9811,6048.0
2025-03-24 12:30:00,226.77,227.21,226.77,227.14,15845.0,225.9811,226.4196,225.9811,226.3498,15845.0
2025-03-24 12:35:00,227.13,227.27,227.11,227.12,9555.0,226.3399,226.4794,226.3199,226.3299,9555.0
2025-03-24 12:40:00,227.14,227.25,227.11,227.22,17958.0,226.3498,226.4595,226.3199,226.4296,17958.0
2025-03-24 12:45:00,227.24,227.24,226.68,226.68,3280.0,226.4495,226.4495,225.8914,225.8914,3280.0
2025-03-24 12:50:00,226.72,226.81,226.51,226.64,2255.0,225.9313,226.021,225.722,225.8516,2255.0
2025-03-24 12:55:00,226.64,226.64,226.25,226.41,1755.0,225.8516,225.8516,225.4629,225.6224,1755.0
2025-03-24 13:00:00,226.38,226.39,226.24,226.24,2386.0,225.5925,225.6024,225.453,225.453,2386.0
2025-03-24 13:05:00,226.13,226.13,226.02,226.07,953.0,225.3434,225.3434,225.2337,225.2836,953.0
2025-03-24 13:10:00,226.09,226.16,226.0,226.01,1716.0,225.3035,225.3732,225.2138,225.2238,1716.0
2025-03-24 13:15:00,226.09,226.09,226.0,226.01,1587.0,225.3035,225.3035,225.2138,225.2238,1587.0
2025-03-24 13:20:00,225.95,226.03,225.92,225.99,4111.0,225.164,225.2437,225.1341,225.2038,4111.0
2025-03-24 13:25:00,225.99,226.06,225.9,225.97,2790.0,225.2038,225.2736,225.1142,225.1839,2790.0
2025-03-24 13:30:00,225.98,226.27,225.89,226.13,7622.0,225.1939,225.4829,225.1042,225.3434,7622.0
2025-03-24 13:35:00,226.17,226.3,226.05,226.21,4652.0,225.3832,225.5128,225.2636,225.4231,4652.0
2025-03-24 13:40:00,226.32,226.36,226.29,226.35,2350.0,225.5327,225.5726,225.5028,225.5626,2350.0
2025-03-24 13:45:00,226.27,226.3,226.2,226.2,1611.0,225.4829,225.5128,225.4131,225.4131,1611.0
2025-03-24 13:50:00,226.38,226.54,226.33,226.37,2445.0,225.5925,225.7519,225.5427,225.5825,2445.0
2025-03-24 13:55:00,226.49,226.49,226.35,226.44,1999.0,225.7021,225.7021,225.5626,225.6523,1999.0
2025-03-24 14:00:00,226.53,226.53,226.09,226.22,3605.0,225.742,225.742,225.3035,225.433,3605.0
2025-03-24 14:05:00,226.12,226.31,226.06,226.24,2909.0,225.3334,225.5227,225.2736,225.453,2909.0
2025-03-24 14:10:00,226.3,226.3,225.96,225.97,4410.0,225.5128,225.5128,225.1739,225.1839,4410.0
2025-03-24 14:15:00,226.01,226.22,225.87,225.87,6225.0,225.2238,225.433,225.0843,225.0843,6225.0
2025-03-24 14:20:00,225.87,226.08,225.59,225.6,6067.0,225.0843,225.2935,224.8052,224.8152,6067.0
2025-03-24 14:25:00,225.59,225.77,225.53,225.6,5161.0,224.8052,224.9846,224.7454,224.8152,5161.0
2025-03-24 14:30:00,225.69,226.22,225.69,226.12,4282.0,224.9049,225.433,224.9049,225.3334,4282.0
2025-03-24 14:35:00,226.13,226.29,226.12,226.29,3190.0,225.3434,225.5028,225.3334,225.5028,3190.0
2025-03-24 14:40:00,226.27,226.32,226.11,226.29,3485.0,225.4829,225.5327,225.3234,225.5028,3485.0
2025-03-24 14:45:00,226.34,226.41,226.22,226.33,3837.0,225.5526,225.6224,225.433,225.5427,3837.0
2025-03-24 14:50:00,226.26,226.45,226.21,226.21,6407.0,225.4729,225.6622,225.4231,225.4231,6407.0
2025-03-24 14:55:00,226.31,226.41,226.05,226.05,3530.0,225.5227,225.6224,225.2636,225.2636,3530.0
2025-03-24 15:00:00,226.05,226.21,225.98,226.06,4646.0,225.2636,225.4231,225.1939,225.2736,4646.0
2025-03-24 15:05:00,226.15,226.18,226.04,226.05,3611.0,225.3633,225.3932,225.2537,225.2636,3611.0
2025-03-24 15:10:00,225.95,225.96,225.86,225.92,2855.0,225.164,225.1739,225.0743,225.1341,2855.0
2025-03-24 15:15:00,225.89,226.12,225.88,226.01,7193.0,225.1042,225.3334,225.0942,225.2238,7193.0
2025-03-24 15:20:00,226.05,226.21,226.0,226.08,10908.0,225.2636,225.4231,225.2138,225.2935,10908.0
2025-03-24 15:25:00,226.08,226.15,225.94,225.94,7337.0,225.2935,225.3633,225.154,225.154,7337.0
2025-03-24 15:30:00,226.02,226.21,225.96,226.14,12409.0,225.2337,225.4231,225.1739,225.3533,12409.0
2025-03-24 15:35:00,226.16,226.29,226.1,226.2,12796.0,225.3732,225.5028,225.3135,225.4131,12796.0
2025-03-24 15:40:00,226.25,226.29,226.16,226.25,20991.0,225.4629,225.5028,225.3732,225.4629,20991.0
2025-03-24 15:45:00,226.2,226.32,226.06,226.29,17855.0,225.4131,225.5327,225.2736,225.5028,17855.0
2025-03-24 15:50:00,226.29,226.53,226.08,226.5,29994.0,225.5028,225.742,225.2935,225.7121,29994.0
2025-03-24 15:55:00,226.46,226.5,225.99,226.18,117910.0,225.6722,225.7121,225.2038,225.3932,117910.0
2025-03-25 09:30:00,226.88,226.92,225.26,225.26,22444.0,226.0907,226.1306,224.4764,224.4764,22444.0
2025-03-25 09:35:00,225.35,226.44,225.17,225.81,7193.0,224.5661,225.6523,224.3867,225.0245,7193.0
2025-03-25 09:40:00,225.85,226.39,225.83,226.24,2701.0,225.0643,225.6024,225.0444,225.453,2701.0
2025-03-25 09:45:00,226.06,226.51,226.06,226.45,8331.0,225.2736,225.722,225.2736,225.6622,8331.0
2025-03-25 09:50:00,226.59,226.69,226.28,226.42,3387.0,225.8018,225.9014,225.4928,225.6323,3387.0
2025-03-25 09:55:00,226.25,226.42,226.08,226.42,6631.0,225.4629,225.6323,225.2935,225.6323,6631.0
2025-03-25 10:00:00,226.26,227.0,226.15,227.0,9154.0,225.4729,226.2103,225.3633,226.2103,9154.0
2025-03-25 10:05:00,226.79,226.99,226.59,226.97,3370.0,226.0011,226.2004,225.8018,226.1804,3370.0
2025-03-25 10:10:00,226.93,227.2,226.67,227.11,14413.0,226.1406,226.4096,225.8815,226.3199,14413.0
2025-03-25 10:15:00,227.07,227.34,226.9,227.19,10156.0,226.2801,226.5491,226.1107,226.3997,10156.0
2025-03-25 10:20:00,227.3,227.37,227.23,227.26,5661.0,226.5093,226.579,226.4395,226.4694,5661.0
2025-03-25 10:25:00,227.26,227.57,227.17,227.48,8712.0,226.4694,226.7783,226.3797,226.6887,8712.0
2025-03-25 10:30:00,227.38,227.52,227.09,227.35,6751.0,226.589,226.7285,226.3,226.5591,6751.0
2025-03-25 10:35:00,227.39,227.39,226.94,227.08,2326.0,226.599,226.599,226.1505,226.29,2326.0
2025-03-25 10:40:00,226.85,227.01,226.85,226.97,1300.0,226.0608,226.2203,226.0608,226.1804,1300.0
2025-03-25 10:45:00,226.97,227.06,226.8,226.9,3296.0,226.1804,226.2701,226.011,226.1107,3296.0
2025-03-25 10:50:00,226.89,227.01,226.52,226.73,14517.0,226.1007,226.2203,225.732,225.9413,14517.0
2025-03-25 10:55:00,226.64,226.69,226.29,226.61,14562.0,225.8516,225.9014,225.5028,225.8217,14562.0
2025-03-25 11:00:00,226.61,226.71,226.2,226.38,22337.0,225.8217,225.9213,225.4131,225.5925,22337.0
2025-03-25 11:05:00,226.38,226.48,226.21,226.26,12402.0,225.5925,225.6921,225.4231,225.4729,12402.0
2025-03-25 11:10:00,226.28,226.52,226.22,226.5,20915.0,225.4928,225.732,225.433,225.7121,20915.0
2025-03-25 11:15:00,226.5,226.5,226.25,226.35,11864.0,225.7121,225.7121,225.4629,225.5626,11864.0
2025-03-25 11:20:00,226.27,226.29,225.86,225.86,11828.0,225.4829,225.5028,225.0743,225.0743,11828.0
2025-03-25 11:25:00,225.76,226.09,225.76,225.99,10781.0,224.9746,225.3035,224.9746,225.2038,10781.0
2025-03-25 11:30:00,225.89,226.13,225.73,226.02,9605.0,225.1042,225.3434,224.9447,225.2337,9605.0
2025-03-25 11:35:00,226.03,226.03,225.76,225.76,6599.0,225.2437,225.2437,224.9746,224.9746,6599.0
2025-03-25 11:40:00,225.86,225.86,225.6,225.71,5241.0,225.0743,225.0743,224.8152,224.9248,5241.0
2025-03-25 11:45:00,225.61,225.81,225.51,225.51,8688.0,224.8252,225.0245,224.7255,224.7255,8688.0
2025-03-25 11:50:00,225.51,225.57,225.28,225.48,18102.0,224.7255,224.7853,224.4963,224.6956,18102.0
2025-03-25 11:55:00,225.45,225.45,225.09,225.2,8783.0,224.6657,224.6657,224.307,224.4166,8783.0
2025-03-25 12:00:00,225.27,225.49,225.09,225.46,8779.0,224.4863,224.7056,224.307,224.6757,8779.0
2025-03-25 12:05:00,225.47,225.79,225.36,225.67,6445.0,224.6856,225.0045,224.576,224.885,6445.0
2025-03-25 12:10:00,225.74,225.91,225.7,225.89,2608.0,224.9547,225.1241,224.9148,225.1042,2608.0
2025-03-25 12:15:00,225.87,225.89,225.65,225.7,3516.0,225.0843,225.1042,224.865,224.9148,3516.0
2025-03-25 12:20:00,225.76,225.83,225.62,225.73,1816.0,224.9746,225.0444,224.8351,224.9447,1816.0
2025-03-25 12:25:00,225.73,225.85,225.7,225.8,6965.0,224.9447,225.0643,224.9148,225.0145,6965.0
2025-03-25 12:30:00,225.8,226.05,225.68,225.97,35385.0,225.0145,225.2636,224.8949,225.1839,35385.0
2025-03-25 12:35:00,225.87,225.98,225.85,225.89,1667.0,225.0843,225.1939,225.0643,225.1042,1667.0
2025-03-25 12:40:00,225.89,226.15,225.88,226.07,10057.0,225.1042,225.3633,225.0942,225.2836,10057.0
2025-03-25 12:45:00,226.02,226.12,225.95,226.04,2559.0,225.2337,225.3334,225.164,225.2537,2559.0
2025-03-25 12:50:00,226.11,226.16,226.03,226.12,1674.0,225.3234,225.3732,225.2437,225.3334,1674.0
2025-03-25 12:55:00,226.1,226.22,226.05,226.13,2660.0,225.3135,225.433,225.2636,225.3434,2660.0
2025-03-25 13:00:00,226.22,226.27,226.16,226.18,2182.0,225.433,225.4829,225.3732,225.3932,2182.0
2025-03-25 13:05:00,226.24,226.29,226.11,226.24,3107.0,225.453,225.5028,225.3234,225.453,3107.0
2025-03-25 13:10:00,226.29,226.36,226.27,226.31,1273.0,225.5028,225.5726,225.4829,225.5227,1273.0
2025-03-25 13:15:00,226.32,226.32,226.13,226.13,3004.0,225.5327,225.5327,225.3434,225.3434,3004.0
2025-03-25 13:20:00,226.25,226.25,226.13,226.14,516.0,225.4629,225.4629,225.3434,225.3533,516.0
2025-03-25 13:25:00,226.15,226.33,226.12,226.25,4509.0,225.3633,225.5427,225.3334,225.4629,4509.0
2025-03-25 13:30:00,226.16,226.38,226.14,226.33,4265.0,225.3732,225.5925,225.3533,225.5427,4265.0
2025-03-25 13:35:00,226.38,226.46,226.35,226.37,3276.0,225.5925,225.6722,225.5626,225.5825,3276.0
2025-03-25 13:40:00,226.41,226.57,226.33,226.53,3110.0,225.6224,225.7818,225.5427,225.742,3110.0
2025-03-25 13:45:00,226.46,226.63,226.38,226.38,1426.0,225.6722,225.8416,225.5925,225.5925,1426.0
2025-03-25 13:50:00,226.47,226.47,226.32,226.47,3696.0,225.6822,225.6822,225.5327,225.6822,3696.0
2025-03-25 13:55:00,226.41,226.57,226.35,226.41,3424.0,225.6224,225.7818,225.5626,225.6224,3424.0
2025-03-25 14:00:00,226.39,226.54,226.31,226.31,2094.0,225.6024,225.7519,225.5227,225.5227,2094.0
2025-03-25 14:05:00,226.31,226.41,226.23,226.41,3321.0,225.5227,225.6224,225.443,225.6224,3321.0
2025-03-25 14:10:00,226.43,226.53,226.42,226.45,2026.0,225.6423,225.742,225.6323,225.6622,2026.0
2025-03-25 14:15:00,226.52,226.52,226.28,226.37,1869.0,225.732,225.732,225.4928,225.5825,1869.0
2025-03-25 14:20:00,226.48,226.67,226.37,226.59,4597.0,225.6921,225.8815,225.5825,225.8018,4597.0
2025-03-25 14:25:00,226.59,226.64,226.48,226.56,2374.0,225.8018,225.8516,225.6921,225.7719,2374.0
2025-03-25 14:30:00,226.49,226.66,226.39,226.65,3574.0,225.7021,225.8715,225.6024,225.8615,3574.0
2025-03-25 14:35:00,226.66,226.75,226.61,226.75,1710.0,225.8715,225.9612,225.8217,225.9612,1710.0
2025-03-25 14:40:00,226.74,226.76,226.69,226.69,2860.0,225.9512,225.9712,225.9014,225.9014,2860.0
2025-03-25 14:45:00,226.7,226.84,226.69,226.71,4023.0,225.9114,226.0509,225.9014,225.9213,4023.0
2025-03-25 14:50:00,226.67,226.73,226.42,226.42,1112.0,225.8815,225.9413,225.6323,225.6323,1112.0
2025-03-25 14:55:00,226.54,226.63,226.49,226.58,2585.0,225.7519,225.8416,225.7021,225.7918,2585.0
2025-03-25 15:00:00,226.58,226.78,226.48,226.75,5203.0,225.7918,225.9911,225.6921,225.9612,5203.0
2025-03-25 15:05:00,226.75,226.85,226.65,226.71,3340.0,225.9612,226.0608,225.8615,225.9213,3340.0
2025-03-25 15:10:00,226.77,226.8,226.63,226.7,4982.0,225.9811,226.011,225.8416,225.9114,4982.0
2025-03-25 15:15:00,226.75,226.85,226.66,226.84,6240.0,225.9612,226.0608,225.8715,226.0509,6240.0
2025-03-25 15:20:00,226.81,226.87,226.75,226.83,4842.0,226.021,226.0808,225.9612,226.0409,4842.0
2025-03-25 15:25:00,226.83,226.87,226.72,226.78,4886.0,226.0409,226.0808,225.9313,225.9911,4886.0
2025-03-25 15:30:00,226.67,227.0,226.67,226.89,8502.0,225.8815,226.2103,225.8815,226.1007,8502.0
2025-03-25 15:35:00,226.87,227.25,225.89,226.65,17492.0,226.0808,226.4595,225.1042,225.8615,17492.0
2025-03-25 15:40:00,226.78,227.07,226.64,227.02,9658.0,225.9911,226.2801,225.8516,226.2303,9658.0
2025-03-25 15:45:00,227.04,227.3,227.04,227.3,10557.0,226.2502,226.5093,226.2502,226.5093,10557.0
2025-03-25 15:50:00,227.1,227.26,226.87,227.11,18993.0,226.31,226.4694,226.0808,226.3199,18993.0
2025-03-25 15:55:00,227.21,227.36,226.99,227.02,66401.0,226.4196,226.5691,226.2004,226.2303,66401.0
2025-03-26 09:30:00,228.63,229.14,227.94,228.53,37115.0,227.8347,228.3429,227.1471,227.735,37115.0
2025-03-26 09:35:00,228.07,228.52,228.07,228.26,4518.0,227.2766,227.725,227.2766,227.4659,4518.0
2025-03-26 09:40:00,228.26,228.69,228.01,228.03,4130.0,227.4659,227.8944,227.2168,227.2367,4130.0
2025-03-26 09:45:00,228.09,228.18,227.6,227.6,4195.0,227.2965,227.3862,226.8082,226.8082,4195.0
2025-03-26 09:50:00,227.86,228.52,227.86,228.52,9312.0,227.0673,227.725,227.0673,227.725,9312.0
2025-03-26 09:55:00,228.53,228.87,228.33,228.34,5375.0,227.735,228.0738,227.5357,227.5457,5375.0
2025-03-26 10:00:00,228.52,228.68,228.33,228.66,2823.0,227.725,227.8845,227.5357,227.8646,2823.0
2025-03-26 10:05:00,228.66,228.91,228.48,228.64,2415.0,227.8646,228.1137,227.6852,227.8446,2415.0
2025-03-26 10:10:00,228.69,229.23,228.68,229.2,13853.0,227.8944,228.4326,227.8845,228.4027,13853.0
2025-03-26 10:15:00,229.2,229.4,229.02,229.11,4940.0,228.4027,228.602,228.2233,228.313,4940.0
2025-03-26 10:20:00,229.2,229.49,229.0,229.25,2882.0,228.4027,228.6917,228.2034,228.4525,2882.0
2025-03-26 10:25:00,229.41,229.41,228.81,228.99,5394.0,228.6119,228.6119,228.014,228.1934,5394.0
2025-03-26 10:30:00,228.98,229.16,228.86,229.0,3380.0,228.1834,228.3628,228.0639,228.2034,3380.0
2025-03-26 10:35:00,228.99,229.26,228.78,228.78,4198.0,228.1934,228.4625,227.9841,227.9841,4198.0
2025-03-26 10:40:00,228.96,228.98,228.79,228.9,2075.0,228.1635,228.1834,227.9941,228.1037,2075.0
2025-03-26 10:45:00,228.81,228.98,228.58,228.79,1937.0,228.014,228.1834,227.7848,227.9941,1937.0
2025-03-26 10:50:00,228.81,229.24,228.81,229.24,6029.0,228.014,228.4425,228.014,228.4425,6029.0
2025-03-26 10:55:00,229.07,229.22,228.83,228.85,8384.0,228.2731,228.4226,228.034,228.0539,8384.0
2025-03-26 11:00:00,228.75,229.14,228.6,228.87,5499.0,227.9542,228.3429,227.8048,228.0738,5499.0
2025-03-26 11:05:00,228.89,228.98,228.73,228.97,4450.0,228.0938,228.1834,227.9343,228.1735,4450.0
2025-03-26 11:10:00,228.92,228.93,228.75,228.93,4413.0,228.1236,228.1336,227.9542,228.1336,4413.0
2025-03-26 11:15:00,229.08,229.08,228.64,228.99,13744.0,228.2831,228.2831,227.8446,228.1934,13744.0
2025-03-26 11:20:00,228.78,228.98,228.69,228.98,3258.0,227.9841,228.1834,227.8944,228.1834,3258.0
2025-03-26 11:25:00,228.99,229.13,228.88,229.09,3652.0,228.1934,228.3329,228.0838,228.2931,3652.0
2025-03-26 11:30:00,229.09,229.1,228.91,229.09,11841.0,228.2931,228.303,228.1137,228.2931,11841.0
2025-03-26 11:35:00,228.99,229.15,228.98,229.09,1548.0,228.1934,228.3528,228.1834,228.2931,1548.0
2025-03-26 11:40:00,229.1,229.1,228.89,228.95,15520.0,228.303,228.303,228.0938,228.1535,15520.0
2025-03-26 11:45:00,228.97,228.97,228.78,228.89,6439.0,228.1735,228.1735,227.9841,228.0938,6439.0
2025-03-26 11:50:00,228.93,229.01,228.85,228.96,2030.0,228.1336,228.2133,228.0539,228.1635,2030.0
2025-03-26 11:55:00,228.91,229.04,228.5,228.5,10502.0,228.1137,228.2432,227.7051,227.7051,10502.0
2025-03-26 12:00:00,228.55,228.77,228.55,228.65,2105.0,227.7549,227.9742,227.7549,227.8546,2105.0
2025-03-26 12:05:00,228.65,228.69,228.46,228.69,2154.0,227.8546,227.8944,227.6652,227.8944,2154.0
2025-03-26 12:10:00,228.53,228.79,228.52,228.79,3663.0,227.735,227.9941,227.725,227.9941,3663.0
2025-03-26 12:15:00,228.68,228.86,228.68,228.78,6207.0,227.8845,228.0639,227.8845,227.9841,6207.0
2025-03-26 12:20:00,228.78,228.96,228.7,228.78,4888.0,227.9841,228.1635,227.9044,227.9841,4888.0
2025-03-26 12:25:00,228.78,228.78,228.43,228.54,5633.0,227.9841,227.9841,227.6354,227.745,5633.0
2025-03-26 12:30:00,228.56,228.86,228.48,228.48,9438.0,227.7649,228.0639,227.6852,227.6852,9438.0
2025-03-26 12:35:00,228.61,228.63,228.39,228.39,1437.0,227.8147,227.8347,227.5955,227.5955,1437.0
2025-03-26 12:40:00,228.36,228.38,228.19,228.29,6994.0,227.5656,227.5855,227.3962,227.4958,6994.0
2025-03-26 12:45:00,228.42,228.81,228.35,228.81,7456.0,227.6254,228.014,227.5556,228.014,7456.0
2025-03-26 12:50:00,228.8,228.87,228.5,228.5,1811.0,228.0041,228.0738,227.7051,227.7051,1811.0
2025-03-26 12:55:00,228.44,228.67,228.44,228.5,3636.0,227.6453,227.8745,227.6453,227.7051,3636.0
2025-03-26 13:00:00,228.47,228.64,228.31,228.53,7256.0,227.6752,227.8446,227.5158,227.735,7256.0
2025-03-26 13:05:00,228.49,228.57,228.42,228.5,4899.0,227.6951,227.7749,227.6254,227.7051,4899.0
2025-03-26 13:10:00,228.59,228.7,228.45,228.45,7289.0,227.7948,227.9044,227.6553,227.6553,7289.0
2025-03-26 13:15:00,228.45,228.63,228.34,228.4,5676.0,227.6553,227.8347,227.5457,227.6055,5676.0
2025-03-26 13:20:00,228.4,228.41,228.4,228.4,400.0,227.6055,227.6154,227.6055,227.6055,400.0
2025-03-26 13:25:00,228.45,228.54,228.4,228.54,11409.0,227.6553,227.745,227.6055,227.745,11409.0
2025-03-26 13:30:00,228.45,228.52,228.36,228.52,5756.0,227.6553,227.725,227.5656,227.725,5756.0
2025-03-26 13:35:00,228.45,228.84,228.44,228.81,3948.0,227.6553,228.0439,227.6453,228.014,3948.0
2025-03-26 13:40:00,228.81,229.11,228.78,228.85,13673.0,228.014,228.313,227.9841,228.0539,13673.0
2025-03-26 13:45:00,228.77,228.85,228.65,228.66,1309.0,227.9742,228.0539,227.8546,227.8646,1309.0
2025-03-26 13:50:00,228.71,228.71,228.65,228.7,1218.0,227.9144,227.9144,227.8546,227.9044,1218.0
2025-03-26 13:55:00,228.68,228.83,228.68,228.71,2294.0,227.8845,228.034,227.8845,227.9144,2294.0
2025-03-26 14:00:00,228.72,229.06,228.71,228.99,3914.0,227.9243,228.2632,227.9144,228.1934,3914.0
2025-03-26 14:05:00,228.88,229.11,228.77,229.11,5745.0,228.0838,228.313,227.9742,228.313,5745.0
2025-03-26 14:10:00,228.98,229.29,228.97,229.29,3651.0,228.1834,228.4924,228.1735,228.4924,3651.0
2025-03-26 14:15:00,229.17,229.39,229.17,229.26,4615.0,228.3728,228.592,228.3728,228.4625,4615.0
2025-03-26 14:20:00,229.28,229.28,229.04,229.22,4240.0,228.4824,228.4824,228.2432,228.4226,4240.0
2025-03-26 14:25:00,229.19,229.36,229.02,229.08,7873.0,228.3927,228.5621,228.2233,228.2831,7873.0
2025-03-26 14:30:00,229.05,229.15,228.9,229.0,5831.0,228.2532,228.3528,228.1037,228.2034,5831.0
2025-03-26 14:35:00,228.95,228.99,228.88,228.95,3355.0,228.1535,228.1934,228.0838,228.1535,3355.0
2025-03-26 14:40:00,229.03,229.03,228.51,228.69,5637.0,228.2333,228.2333,227.7151,227.8944,5637.0
2025-03-26 14:45:00,228.74,228.8,228.31,228.36,2904.0,227.9443,228.0041,227.5158,227.5656,2904.0
2025-03-26 14:50:00,228.43,228.43,228.23,228.37,4702.0,227.6354,227.6354,227.436,227.5756,4702.0
2025-03-26 14:55:00,228.43,228.47,228.2,228.3,6190.0,227.6354,227.6752,227.4062,227.5058,6190.0
2025-03-26 15:00:00,228.3,228.36,228.17,228.22,7047.0,227.5058,227.5656,227.3763,227.4261,7047.0
2025-03-26 15:05:00,228.22,228.38,228.22,228.31,3356.0,227.4261,227.5855,227.4261,227.5158,3356.0
2025-03-26 15:10:00,228.31,228.34,228.14,228.34,16170.0,227.5158,227.5457,227.3464,227.5457,16170.0
2025-03-26 15:15:00,228.34,228.78,228.33,228.64,14973.0,227.5457,227.9841,227.5357,227.8446,14973.0
2025-03-26 15:20:00,228.66,229.15,228.65,228.73,11274.0,227.8646,228.3528,227.8546,227.9343,11274.0
2025-03-26 15:25:00,228.67,228.88,228.6,228.65,6978.0,227.8745,228.0838,227.8048,227.8546,6978.0
2025-03-26 15:30:00,228.68,228.9,228.68,228.88,8054.0,227.8845,228.1037,227.8845,228.0838,8054.0
2025-03-26 15:35:00,228.89,229.04,228.87,228.93,13469.0,228.0938,228.2432,228.0738,228.1336,13469.0
2025-03-26 15:40:00,228.89,229.33,228.84,229.26,13755.0,228.0938,228.5322,228.0439,228.4625,13755.0
2025-03-26 15:45:00,229.26,229.43,229.06,229.43,15653.0,228.4625,228.6319,228.2632,228.6319,15653.0
2025-03-26 15:50:00,229.37,229.54,229.14,229.29,18316.0,228.5721,228.7415,228.3429,228.4924,18316.0
2025-03-26 15:55:00,229.29,229.29,228.82,228.92,60284.0,228.4924,228.4924,228.024,228.1236,60284.0
2025-03-27 09:30:00,229.97,230.49,228.96,229.45,56353.0,229.17,229.6882,228.1635,228.6518,56353.0
2025-03-27 09:35:00,229.31,230.07,228.95,229.86,7148.0,228.5123,229.2696,228.1535,229.0604,7148.0
2025-03-27 09:40:00,230.03,230.11,229.28,229.69,11327.0,229.2298,229.3095,228.4824,228.891,11327.0
2025-03-27 09:45:00,229.74,229.99,229.45,229.98,8281.0,228.9408,229.1899,228.6518,229.18,8281.0
2025-03-27 09:50:00,229.79,230.15,229.0,229.33,12015.0,228.9906,229.3494,228.2034,228.5322,12015.0
2025-03-27 09:55:00,229.39,230.38,229.3,230.35,10832.0,228.592,229.5786,228.5023,229.5487,10832.0
2025-03-27 10:00:00,230.09,230.51,229.84,230.13,8213.0,229.2896,229.7081,229.0404,229.3294,8213.0
2025-03-27 10:05:00,230.13,230.45,229.93,230.42,6028.0,229.3294,229.6483,229.1301,229.6184,6028.0
2025-03-27 10:10:00,230.45,230.46,230.18,230.23,7871.0,229.6483,229.6583,229.3793,229.4291,7871.0
2025-03-27 10:15:00,230.23,230.48,229.97,230.48,7591.0,229.4291,229.6782,229.17,229.6782,7591.0
2025-03-27 10:20:00,230.44,230.8,230.41,230.63,8000.0,229.6384,229.9971,229.6085,229.8277,8000.0
2025-03-27 10:25:00,230.63,230.83,230.47,230.63,12367.0,229.8277,230.027,229.6683,229.8277,12367.0
2025-03-27 10:30:00,230.68,230.8,230.53,230.63,13769.0,229.8775,229.9971,229.728,229.8277,13769.0
2025-03-27 10:35:00,230.63,230.99,230.54,230.77,25674.0,229.8277,230.1864,229.738,229.9672,25674.0
2025-03-27 10:40:00,230.92,231.47,230.92,231.21,16597.0,230.1167,230.6648,230.1167,230.4057,16597.0
2025-03-27 10:45:00,231.2,231.32,230.61,230.71,13685.0,230.3957,230.5153,229.8078,229.9074,13685.0
2025-03-27 10:50:00,230.76,230.98,230.76,230.81,7802.0,229.9572,230.1765,229.9572,230.0071,7802.0
2025-03-27 10:55:00,230.81,231.25,230.71,231.09,10309.0,230.0071,230.4455,229.9074,230.2861,10309.0
2025-03-27 11:00:00,231.23,231.25,231.0,231.23,6150.0,230.4256,230.4455,230.1964,230.4256,6150.0
2025-03-27 11:05:00,231.09,231.16,230.94,230.94,2530.0,230.2861,230.3559,230.1366,230.1366,2530.0
2025-03-27 11:10:00,230.95,230.99,230.84,230.95,4811.0,230.1466,230.1864,230.037,230.1466,4811.0
2025-03-27 11:15:00,230.92,231.02,230.89,230.9,5749.0,230.1167,230.2163,230.0868,230.0968,5749.0
2025-03-27 11:20:00,230.9,230.98,230.84,230.91,5422.0,230.0968,230.1765,230.037,230.1067,5422.0
2025-03-27 11:25:00,230.9,230.92,230.56,230.64,18267.0,230.0968,230.1167,229.7579,229.8377,18267.0
2025-03-27 11:30:00,230.58,230.58,230.25,230.26,5299.0,229.7779,229.7779,229.449,229.459,5299.0
2025-03-27 11:35:00,230.19,230.31,230.09,230.22,3574.0,229.3892,229.5088,229.2896,229.4191,3574.0
2025-03-27 11:40:00,230.13,230.13,229.68,229.72,21268.0,229.3294,229.3294,228.881,228.9209,21268.0
2025-03-27 11:45:00,229.69,229.89,229.3,229.38,22592.0,228.891,229.0903,228.5023,228.582,22592.0
2025-03-27 11:50:00,229.31,229.39,229.22,229.22,26900.0,228.5123,228.592,228.4226,228.4226,26900.0
2025-03-27 11:55:00,229.32,229.43,229.15,229.3,13602.0,228.5223,228.6319,228.3528,228.5023,13602.0
2025-03-27 12:00:00,229.37,229.59,229.31,229.57,5419.0,228.5721,228.7913,228.5123,228.7714,5419.0
2025-03-27 12:05:00,229.61,229.8,229.61,229.76,4320.0,228.8112,229.0006,228.8112,228.9607,4320.0
2025-03-27 12:10:00,229.7,229.74,229.41,229.43,2237.0,228.9009,228.9408,228.6119,228.6319,2237.0
2025-03-27 12:15:00,229.45,229.45,229.22,229.24,1950.0,228.6518,228.6518,228.4226,228.4425,1950.0
2025-03-27 12:20:00,229.28,229.41,229.12,229.27,4084.0,228.4824,228.6119,228.323,228.4724,4084.0
2025-03-27 12:25:00,229.29,229.41,229.2,229.27,3552.0,228.4924,228.6119,228.4027,228.4724,3552.0
2025-03-27 12:30:00,229.25,229.4,228.9,228.94,5313.0,228.4525,228.602,228.1037,228.1436,5313.0
2025-03-27 12:35:00,228.94,229.03,228.8,229.03,7714.0,228.1436,228.2333,228.0041,228.2333,7714.0
2025-03-27 12:40:00,229.03,229.08,228.96,228.97,3022.0,228.2333,228.2831,228.1635,228.1735,3022.0
2025-03-27 12:45:00,229.04,229.2,228.91,229.08,16285.0,228.2432,228.4027,228.1137,228.2831,16285.0
2025-03-27 12:50:00,229.0,229.0,228.75,228.82,1901.0,228.2034,228.2034,227.9542,228.024,1901.0
2025-03-27 12:55:00,228.75,228.75,228.45,228.45,1924.0,227.9542,227.9542,227.6553,227.6553,1924.0
2025-03-27 13:00:00,228.53,228.57,228.22,228.57,5340.0,227.735,227.7749,227.4261,227.7749,5340.0
2025-03-27 13:05:00,228.71,228.74,228.52,228.74,4042.0,227.9144,227.9443,227.725,227.9443,4042.0
2025-03-27 13:10:00,228.69,228.7,228.54,228.54,2348.0,227.8944,227.9044,227.745,227.745,2348.0
2025-03-27 13:15:00,228.63,228.98,228.55,228.87,7048.0,227.8347,228.1834,227.7549,228.0738,7048.0
2025-03-27 13:20:00,228.78,228.93,228.78,228.93,1171.0,227.9841,228.1336,227.9841,228.1336,1171.0
2025-03-27 13:25:00,228.79,228.8,228.72,228.74,2561.0,227.9941,228.0041,227.9243,227.9443,2561.0
2025-03-27 13:30:00,228.56,228.72,228.56,228.66,3488.0,227.7649,227.9243,227.7649,227.8646,3488.0
2025-03-27 13:35:00,228.67,228.68,228.2,228.31,1828.0,227.8745,227.8845,227.4062,227.5158,1828.0
2025-03-27 13:40:00,228.29,228.46,228.27,228.27,2536.0,227.4958,227.6652,227.4759,227.4759,2536.0
2025-03-27 13:45:00,228.3,228.32,228.3,228.31,2026.0,227.5058,227.5257,227.5058,227.5158,2026.0
2025-03-27 13:50:00,228.35,228.48,228.0,228.0,5413.0,227.5556,227.6852,227.2068,227.2068,5413.0
2025-03-27 13:55:00,228.05,228.13,227.94,228.05,2150.0,227.2567,227.3364,227.1471,227.2567,2150.0
2025-03-27 14:00:00,228.05,228.35,228.05,228.32,3136.0,227.2567,227.5556,227.2567,227.5257,3136.0
2025-03-27 14:05:00,228.3,228.57,228.25,228.49,3816.0,227.5058,227.7749,227.456,227.6951,3816.0
2025-03-27 14:10:00,228.35,228.56,228.26,228.56,4005.0,227.5556,227.7649,227.4659,227.7649,4005.0
2025-03-27 14:15:00,228.61,228.63,228.48,228.52,995.0,227.8147,227.8347,227.6852,227.725,995.0
2025-03-27 14:20:00,228.48,228.52,228.42,228.43,1887.0,227.6852,227.725,227.6254,227.6354,1887.0
2025-03-27 14:25:00,228.37,228.49,228.29,228.42,3252.0,227.5756,227.6951,227.4958,227.6254,3252.0
2025-03-27 14:30:00,228.32,228.5,228.31,228.33,1448.0,227.5257,227.7051,227.5158,227.5357,1448.0
2025-03-27 14:35:00,228.48,228.53,228.44,228.44,2187.0,227.6852,227.735,227.6453,227.6453,2187.0
2025-03-27 14:40:00,228.48,228.54,228.42,228.45,1855.0,227.6852,227.745,227.6254,227.6553,1855.0
2025-03-27 14:45:00,228.48,228.55,228.45,228.49,2360.0,227.6852,227.7549,227.6553,227.6951,2360.0
2025-03-27 14:50:00,228.46,228.46,228.17,228.22,4287.0,227.6652,227.6652,227.3763,227.4261,4287.0
2025-03-27 14:55:00,228.22,228.23,227.81,227.92,4155.0,227.4261,227.436,227.0175,227.1271,4155.0
2025-03-27 15:00:00,227.79,228.18,227.78,228.17,10302.0,226.9976,227.3862,226.9876,227.3763,10302.0
2025-03-27 15:05:00,228.09,228.43,228.09,228.43,3439.0,227.2965,227.6354,227.2965,227.6354,3439.0
2025-03-27 15:10:00,228.43,228.49,228.33,228.49,2260.0,227.6354,227.6951,227.5357,227.6951,2260.0
2025-03-27 15:15:00,228.55,228.89,228.55,228.89,4454.0,227.7549,228.0938,227.7549,228.0938,4454.0
2025-03-27 15:20:00,228.89,229.03,228.84,228.84,4735.0,228.0938,228.2333,228.0439,228.0439,4735.0
2025-03-27 15:25:00,228.84,229.17,228.81,229.17,7772.0,228.0439,228.3728,228.014,228.3728,7772.0
2025-03-27 15:30:00,229.25,229.59,229.25,229.55,21922.0,228.4525,228.7913,228.4525,228.7515,21922.0
2025-03-27 15:35:00,229.54,229.66,229.03,229.03,24467.0,228.7415,228.8611,228.2333,228.2333,24467.0
2025-03-27 15:40:00,229.06,229.56,229.05,229.39,7681.0,228.2632,228.7614,228.2532,228.592,7681.0
2025-03-27 15:45:00,229.4,229.55,229.26,229.53,5055.0,228.602,228.7515,228.4625,228.7315,5055.0
2025-03-27 15:50:00,229.56,229.65,229.09,229.4,19539.0,228.7614,228.8511,228.2931,228.602,19539.0
2025-03-27 15:55:00,229.36,229.42,228.93,229.01,67980.0,228.5621,228.6219,228.1336,228.2133,67980.0
2025-03-28 09:30:00,228.65,230.0,227.95,229.24,39556.0,227.8546,229.1999,227.157,228.4425,39556.0
2025-03-28 09:35:00,229.59,229.99,229.39,229.99,5763.0,228.7913,229.1899,228.592,229.1899,5763.0
2025-03-28 09:40:00,229.67,229.67,228.93,229.29,6090.0,228.871,228.871,228.1336,228.4924,6090.0
2025-03-28 09:45:00,229.63,229.63,229.05,229.09,5674.0,228.8312,228.8312,228.2532,228.2931,5674.0
2025-03-28 09:50:00,229.06,229.43,229.03,229.43,9715.0,228.2632,228.6319,228.2333,228.6319,9715.0
2025-03-28 09:55:00,229.58,229.58,229.31,229.5,9213.0,228.7814,228.7814,228.5123,228.7016,9213.0
2025-03-28 10:00:00,229.31,230.31,229.1,230.31,12876.0,228.5123,229.5088,228.303,229.5088,12876.0
2025-03-28 10:05:00,230.2,230.29,229.91,229.98,10498.0,229.3992,229.4889,229.1102,229.18,10498.0
2025-03-28 10:10:00,229.98,229.98,229.41,229.77,4020.0,229.18,229.18,228.6119,228.9707,4020.0
2025-03-28 10:15:00,229.55,229.87,229.54,229.86,5310.0,228.7515,229.0703,228.7415,229.0604,5310.0
2025-03-28 10:20:00,229.75,229.92,229.46,229.7,8891.0,228.9508,229.1202,228.6618,228.9009,8891.0
2025-03-28 10:25:00,229.7,229.83,229.5,229.59,2116.0,228.9009,229.0305,228.7016,228.7913,2116.0
2025-03-28 10:30:00,229.4,229.64,229.4,229.55,8083.0,228.602,228.8411,228.602,228.7515,8083.0
2025-03-28 10:35:00,229.67,229.74,229.57,229.59,2520.0,228.871,228.9408,228.7714,228.7913,2520.0
2025-03-28 10:40:00,229.59,229.8,229.58,229.79,5797.0,228.7913,229.0006,228.7814,228.9906,5797.0
2025-03-28 10:45:00,229.79,229.79,229.38,229.46,10579.0,228.9906,228.9906,228.582,228.6618,10579.0
2025-03-28 10:50:00,229.46,229.7,229.39,229.7,3081.0,228.6618,228.9009,228.592,228.9009,3081.0
2025-03-28 10:55:00,229.61,230.0,229.53,229.92,4911.0,228.8112,229.1999,228.7315,229.1202,4911.0
2025-03-28 11:00:00,229.92,229.92,229.45,229.81,6753.0,229.1202,229.1202,228.6518,229.0106,6753.0
2025-03-28 11:05:00,229.71,229.98,229.7,229.81,4644.0,228.9109,229.18,228.9009,229.0106,4644.0
2025-03-28 11:10:00,229.96,230.13,229.77,229.77,1367.0,229.16,229.3294,228.9707,228.9707,1367.0
2025-03-28 11:15:00,229.96,229.96,229.77,229.91,7410.0,229.16,229.16,228.9707,229.1102,7410.0
2025-03-28 11:20:00,229.91,230.02,229.75,229.78,10470.0,229.1102,229.2198,228.9508,228.9807,10470.0
2025-03-28 11:25:00,229.78,229.94,229.67,229.77,5789.0,228.9807,229.1401,228.871,228.9707,5789.0
2025-03-28 11:30:00,229.77,229.9,229.45,229.78,13392.0,228.9707,229.1002,228.6518,228.9807,13392.0
2025-03-28 11:35:00,229.76,230.04,229.58,230.03,9852.0,228.9607,229.2398,228.7814,229.2298,9852.0
2025-03-28 11:40:00,230.06,230.13,230.02,230.11,2209.0,229.2597,229.3294,229.2198,229.3095,2209.0
2025-03-28 11:45:00,230.02,230.24,229.89,229.99,5028.0,229.2198,229.4391,229.0903,229.1899,5028.0
2025-03-28 11:50:00,230.0,230.0,229.71,229.72,1759.0,229.1999,229.1999,228.9109,228.9209,1759.0
2025-03-28 11:55:00,229.83,229.99,229.83,229.99,800.0,229.0305,229.1899,229.0305,229.1899,800.0
2025-03-28 12:00:00,229.86,229.99,229.72,229.72,2180.0,229.0604,229.1899,228.9209,228.9209,2180.0
2025-03-28 12:05:00,229.72,229.92,229.72,229.81,5673.0,228.9209,229.1202,228.9209,229.0106,5673.0
2025-03-28 12:10:00,229.91,230.05,229.87,230.05,8440.0,229.1102,229.2497,229.0703,229.2497,8440.0
2025-03-28 12:15:00,229.87,229.97,229.84,229.86,5036.0,229.0703,229.17,229.0404,229.0604,5036.0
2025-03-28 12:20:00,229.87,230.02,229.81,230.02,3460.0,229.0703,229.2198,229.0106,229.2198,3460.0
2025-03-28 12:25:00,229.92,229.92,229.35,229.35,5706.0,229.1202,229.1202,228.5522,228.5522,5706.0
2025-03-28 12:30:00,229.31,229.64,229.31,229.55,11441.0,228.5123,228.8411,228.5123,228.7515,11441.0
2025-03-28 12:35:00,229.63,229.72,229.54,229.7,1012.0,228.8312,228.9209,228.7415,228.9009,1012.0
2025-03-28 12:40:00,229.7,229.71,229.57,229.7,3026.0,228.9009,228.9109,228.7714,228.9009,3026.0
2025-03-28 12:45:00,229.7,230.04,229.65,230.04,2437.0,228.9009,229.2398,228.8511,229.2398,2437.0
2025-03-28 12:50:00,229.92,230.02,229.69,229.7,6910.0,229.1202,229.2198,228.891,228.9009,6910.0
2025-03-28 12:55:00,229.7,229.72,229.56,229.62,8543.0,228.9009,228.9209,228.7614,228.8212,8543.0
2025-03-28 13:00:00,229.59,229.76,229.54,229.56,5406.0,228.7913,228.9607,228.7415,228.7614,5406.0
2025-03-28 13:05:00,229.56,229.57,229.27,229.28,4205.0,228.7614,228.7714,228.4724,228.4824,4205.0
2025-03-28 13:10:00,229.29,229.4,229.25,229.4,2550.0,228.4924,228.602,228.4525,228.602,2550.0
2025-03-28 13:15:00,229.29,229.34,228.86,228.93,13700.0,228.4924,228.5422,228.0639,228.1336,13700.0
2025-03-28 13:20:00,228.95,229.04,228.79,229.04,961.0,228.1535,228.2432,227.9941,228.2432,961.0
2025-03-28 13:25:00,228.92,228.97,228.75,228.87,3004.0,228.1236,228.1735,227.9542,228.0738,3004.0
2025-03-28 13:30:00,228.9,229.09,228.85,229.09,6854.0,228.1037,228.2931,228.0539,228.2931,6854.0
2025-03-28 13:35:00,229.07,229.19,229.02,229.13,2019.0,228.2731,228.3927,228.2233,228.3329,2019.0
2025-03-28 13:40:00,229.11,229.29,229.06,229.28,2977.0,228.313,228.4924,228.2632,228.4824,2977.0
2025-03-28 13:45:00,229.18,229.18,228.93,228.98,16900.0,228.3827,228.3827,228.1336,228.1834,16900.0
2025-03-28 13:50:00,228.98,229.13,228.97,229.02,1864.0,228.1834,228.3329,228.1735,228.2233,1864.0
2025-03-28 13:55:00,229.02,229.15,228.98,229.11,3400.0,228.2233,228.3528,228.1834,228.313,3400.0
2025-03-28 14:00:00,229.05,229.23,228.98,229.14,13511.0,228.2532,228.4326,228.1834,228.3429,13511.0
2025-03-28 14:05:00,229.14,229.14,228.81,228.89,18425.0,228.3429,228.3429,228.014,228.0938,18425.0
2025-03-28 14:10:00,228.81,228.84,228.65,228.75,2454.0,228.014,228.0439,227.8546,227.9542,2454.0
2025-03-28 14:15:00,228.77,228.77,228.52,228.58,3408.0,227.9742,227.9742,227.725,227.7848,3408.0
2025-03-28 14:20:00,228.59,228.72,228.43,228.58,2415.0,227.7948,227.9243,227.6354,227.7848,2415.0
2025-03-28 14:25:00,228.34,228.39,228.07,228.39,4104.0,227.5457,227.5955,227.2766,227.5955,4104.0
2025-03-28 14:30:00,228.37,228.54,228.36,228.54,3716.0,227.5756,227.745,227.5656,227.745,3716.0
2025-03-28 14:35:00,228.59,228.62,228.3,228.3,11669.0,227.7948,227.8247,227.5058,227.5058,11669.0
2025-03-28 14:40:00,228.33,228.44,228.21,228.33,3984.0,227.5357,227.6453,227.4161,227.5357,3984.0
2025-03-28 14:45:00,228.33,228.5,228.21,228.48,2415.0,227.5357,227.7051,227.4161,227.6852,2415.0
2025-03-28 14:50:00,228.49,228.56,228.43,228.51,2139.0,227.6951,227.7649,227.6354,227.7151,2139.0
2025-03-28 14:55:00,228.6,228.6,228.43,228.49,6182.0,227.8048,227.8048,227.6354,227.6951,6182.0
2025-03-28 15:00:00,228.59,228.59,228.32,228.32,6404.0,227.7948,227.7948,227.5257,227.5257,6404.0
2025-03-28 15:05:00,228.32,228.48,228.32,228.34,3666.0,227.5257,227.6852,227.5257,227.5457,3666.0
2025-03-28 15:10:00,228.33,228.4,228.22,228.33,4811.0,227.5357,227.6055,227.4261,227.5357,4811.0
2025-03-28 15:15:00,228.27,228.35,228.03,228.14,6171.0,227.4759,227.5556,227.2367,227.3464,6171.0
2025-03-28 15:20:00,228.16,228.37,228.08,228.35,7981.0,227.3663,227.5756,227.2866,227.5556,7981.0
2025-03-28 15:25:00,228.32,228.36,228.06,228.25,8743.0,227.5257,227.5656,227.2666,227.456,8743.0
2025-03-28 15:30:00,228.18,228.3,228.02,228.21,6149.0,227.3862,227.5058,227.2268,227.4161,6149.0
2025-03-28 15:35:00,228.21,228.37,228.08,228.08,9522.0,227.4161,227.5756,227.2866,227.2866,9522.0
2025-03-28 15:40:00,228.17,228.29,227.96,228.09,10738.0,227.3763,227.4958,227.167,227.2965,10738.0
2025-03-28 15:45:00,228.09,228.49,227.95,228.49,15371.0,227.2965,227.6951,227.157,227.6951,15371.0
2025-03-28 15:50:00,228.34,228.35,227.8,228.14,19747.0,227.5457,227.5556,227.0075,227.3464,19747.0
2025-03-28 15:55:00,228.17,228.21,227.69,227.89,80893.0,227.3763,227.4161,226.8979,227.0972,80893.0
2025-03-31 09:30:00,228.56,230.95,228.39,230.0,44169.0,227.7649,230.1466,227.5955,229.1999,44169.0
2025-03-31 09:35:00,229.6,231.39,229.36,231.12,23716.0,228.8013,230.5851,228.5621,230.316,23716.0
2025-03-31 09:40:00,230.89,231.13,230.19,230.55,29917.0,230.0868,230.326,229.3892,229.748,29917.0
2025-03-31 09:45:00,230.68,230.69,229.66,229.84,9928.0,229.8775,229.8875,228.8611,229.0404,9928.0
2025-03-31 09:50:00,229.83,230.6,229.76,230.59,21663.0,229.0305,229.7978,228.9607,229.7878,21663.0
2025-03-31 09:55:00,230.59,231.46,230.55,231.41,12517.0,229.7878,230.6548,229.748,230.605,12517.0
2025-03-31 10:00:00,231.41,231.7,230.7,230.93,26543.0,230.605,230.894,229.8975,230.1267,26543.0
2025-03-31 10:05:00,230.81,231.21,230.63,230.81,14332.0,230.0071,230.4057,229.8277,230.0071,14332.0
2025-03-31 10:10:00,230.8,230.81,230.37,230.7,11469.0,229.9971,230.0071,229.5686,229.8975,11469.0
2025-03-31 10:15:00,230.71,230.79,230.12,230.24,11160.0,229.9074,229.9871,229.3195,229.4391,11160.0
2025-03-31 10:20:00,230.24,230.48,230.1,230.32,2934.0,229.4391,229.6782,229.2995,229.5188,2934.0
2025-03-31 10:25:00,230.4,230.87,230.35,230.87,8056.0,229.5985,230.0669,229.5487,230.0669,8056.0
2025-03-31 10:30:00,230.77,231.09,230.61,230.66,6096.0,229.9672,230.2861,229.8078,229.8576,6096.0
2025-03-31 10:35:00,230.69,230.85,230.22,230.85,6706.0,229.8875,230.0469,229.4191,230.0469,6706.0
2025-03-31 10:40:00,230.71,230.71,230.25,230.44,4950.0,229.9074,229.9074,229.449,229.6384,4950.0
2025-03-31 10:45:00,230.27,230.72,230.02,230.26,7473.0,229.469,229.9174,229.2198,229.459,7473.0
2025-03-31 10:50:00,230.24,230.38,229.79,230.05,4334.0,229.4391,229.5786,228.9906,229.2497,4334.0
2025-03-31 10:55:00,230.05,230.49,229.89,230.43,11624.0,229.2497,229.6882,229.0903,229.6284,11624.0
2025-03-31 11:00:00,230.45,230.61,230.32,230.5,3547.0,229.6483,229.8078,229.5188,229.6982,3547.0
2025-03-31 11:05:00,230.48,230.64,230.37,230.42,4027.0,229.6782,229.8377,229.5686,229.6184,4027.0
2025-03-31 11:10:00,230.4,230.6,230.35,230.53,2324.0,229.5985,229.7978,229.5487,229.728,2324.0
2025-03-31 11:15:00,230.37,230.76,230.36,230.62,2259.0,229.5686,229.9572,229.5586,229.8177,2259.0
2025-03-31 11:20:00,230.62,230.74,230.0,230.02,4547.0,229.8177,229.9373,229.1999,229.2198,4547.0
2025-03-31 11:25:00,230.0,230.08,229.72,229.84,4926.0,229.1999,229.2796,228.9209,229.0404,4926.0
2025-03-31 11:30:00,229.85,230.06,229.71,229.85,9408.0,229.0504,229.2597,228.9109,229.0504,9408.0
2025-03-31 11:35:00,229.96,230.26,229.77,230.2,6330.0,229.16,229.459,228.9707,229.3992,6330.0
2025-03-31 11:40:00,230.25,230.34,230.09,230.18,4305.0,229.449,229.5387,229.2896,229.3793,4305.0
2025-03-31 11:45:00,230.18,230.55,230.16,230.54,4674.0,229.3793,229.748,229.3593,229.738,4674.0
2025-03-31 11:50:00,230.51,230.6,230.15,230.21,6488.0,229.7081,229.7978,229.3494,229.4092,6488.0
2025-03-31 11:55:00,230.15,230.15,229.94,229.94,4510.0,229.3494,229.3494,229.1401,229.1401,4510.0
2025-03-31 12:00:00,230.07,230.18,229.91,230.05,2236.0,229.2696,229.3793,229.1102,229.2497,2236.0
2025-03-31 12:05:00,230.17,230.17,229.43,229.43,6844.0,229.3693,229.3693,228.6319,228.6319,6844.0
2025-03-31 12:10:00,229.38,229.66,229.24,229.65,11477.0,228.582,228.8611,228.4425,228.8511,11477.0
2025-03-31 12:15:00,229.52,229.65,229.28,229.56,1733.0,228.7216,228.8511,228.4824,228.7614,1733.0
2025-03-31 12:20:00,229.51,229.64,229.43,229.49,3081.0,228.7116,228.8411,228.6319,228.6917,3081.0
2025-03-31 12:25:00,229.49,229.65,229.49,229.65,2653.0,228.6917,228.8511,228.6917,228.8511,2653.0
2025-03-31 12:30:00,229.67,229.67,229.37,229.53,2219.0,228.871,228.871,228.5721,228.7315,2219.0
2025-03-31 12:35:00,229.52,229.52,229.19,229.39,2443.0,228.7216,228.7216,228.3927,228.592,2443.0
2025-03-31 12:40:00,229.29,229.6,229.21,229.25,3896.0,228.4924,228.8013,228.4126,228.4525,3896.0
2025-03-31 12:45:00,229.0,229.41,229.0,229.29,1021.0,228.2034,228.6119,228.2034,228.4924,1021.0
2025-03-31 12:50:00,229.29,229.5,229.28,229.5,1386.0,228.4924,228.7016,228.4824,228.7016,1386.0
2025-03-31 12:55:00,229.52,229.52,229.22,229.23,4242.0,228.7216,228.7216,228.4226,228.4326,4242.0
2025-03-31 13:00:00,229.53,229.68,229.36,229.48,1204.0,228.7315,228.881,228.5621,228.6817,1204.0
2025-03-31 13:05:00,229.48,229.55,229.29,229.55,1679.0,228.6817,228.7515,228.4924,228.7515,1679.0
2025-03-31 13:10:00,229.56,229.74,229.56,229.74,2325.0,228.7614,228.9408,228.7614,228.9408,2325.0
2025-03-31 13:15:00,229.76,229.76,229.32,229.36,6262.0,228.9607,228.9607,228.5223,228.5621,6262.0
2025-03-31 13:20:00,229.33,229.33,228.99,229.09,1988.0,228.5322,228.5322,228.1934,228.2931,1988.0
2025-03-31 13:25:00,229.15,229.21,229.06,229.21,3339.0,228.3528,228.4126,228.2632,228.4126,3339.0
2025-03-31 13:30:00,229.25,229.35,229.0,229.35,1517.0,228.4525,228.5522,228.2034,228.5522,1517.0
2025-03-31 13:35:00,229.12,229.48,229.11,229.48,2407.0,228.323,228.6817,228.313,228.6817,2407.0
2025-03-31 13:40:00,229.48,229.48,229.28,229.34,6258.0,228.6817,228.6817,228.4824,228.5422,6258.0
2025-03-31 13:45:00,229.34,229.81,229.22,229.44,29809.0,228.5422,229.0106,228.4226,228.6418,29809.0
2025-03-31 13:50:00,229.48,229.72,229.48,229.71,6128.0,228.6817,228.9209,228.6817,228.9109,6128.0
2025-03-31 13:55:00,229.72,229.72,229.51,229.51,3492.0,228.9209,228.9209,228.7116,228.7116,3492.0
2025-03-31 14:00:00,229.62,230.2,229.62,230.2,1096.0,228.8212,229.3992,228.8212,229.3992,1096.0
2025-03-31 14:05:00,230.18,230.97,230.18,230.97,3439.0,229.3793,230.1665,229.3793,230.1665,3439.0
2025-03-31 14:10:00,230.99,231.09,230.83,230.89,2464.0,230.1864,230.2861,230.027,230.0868,2464.0
2025-03-31 14:15:00,230.77,231.01,230.73,230.96,3173.0,229.9672,230.2064,229.9274,230.1566,3173.0
2025-03-31 14:20:00,231.1,231.19,230.84,230.91,2712.0,230.2961,230.3858,230.037,230.1067,2712.0
2025-03-31 14:25:00,231.04,231.2,230.87,231.2,3526.0,230.2363,230.3957,230.0669,230.3957,3526.0
2025-03-31 14:30:00,231.21,231.32,231.12,231.22,3242.0,230.4057,230.5153,230.316,230.4156,3242.0
2025-03-31 14:35:00,231.22,231.28,230.96,231.08,5110.0,230.4156,230.4754,230.1566,230.2761,5110.0
2025-03-31 14:40:00,231.09,231.18,230.82,230.88,6285.0,230.2861,230.3758,230.017,230.0768,6285.0
2025-03-31 14:45:00,230.91,230.98,230.52,230.56,5506.0,230.1067,230.1765,229.7181,229.7579,5506.0
2025-03-31 14:50:00,230.56,230.86,230.56,230.86,6555.0,229.7579,230.0569,229.7579,230.0569,6555.0
2025-03-31 14:55:00,230.82,230.83,230.41,230.42,7731.0,230.017,230.027,229.6085,229.6184,7731.0
2025-03-31 15:00:00,230.42,230.93,230.41,230.93,7142.0,229.6184,230.1267,229.6085,230.1267,7142.0
2025-03-31 15:05:00,230.97,231.38,230.97,231.22,15205.0,230.1665,230.5751,230.1665,230.4156,15205.0
2025-03-31 15:10:00,231.27,231.59,231.16,231.48,12177.0,230.4655,230.7844,230.3559,230.6747,12177.0
2025-03-31 15:15:00,231.47,231.63,231.39,231.57,8792.0,230.6648,230.8242,230.5851,230.7644,8792.0
2025-03-31 15:20:00,231.53,231.79,231.51,231.73,5454.0,230.7246,230.9837,230.7046,230.9239,5454.0
2025-03-31 15:25:00,231.64,231.64,231.33,231.4,7608.0,230.8342,230.8342,230.5253,230.595,7608.0
2025-03-31 15:30:00,231.39,231.72,231.29,231.72,6289.0,230.5851,230.9139,230.4854,230.9139,6289.0
2025-03-31 15:35:00,231.78,231.81,231.45,231.75,8441.0,230.9737,231.0036,230.6448,230.9438,8441.0
2025-03-31 15:40:00,231.76,232.48,231.68,232.03,35152.0,230.9538,231.6713,230.874,231.2228,35152.0
2025-03-31 15:45:00,231.86,232.08,231.68,231.82,12473.0,231.0534,231.2727,230.874,231.0136,12473.0
2025-03-31 15:50:00,231.67,231.84,231.31,231.8,31146.0,230.8641,231.0335,230.5053,230.9936,31146.0
2025-03-31 15:55:00,231.79,231.87,231.39,231.54,88234.0,230.9837,231.0634,230.5851,230.7345,88234.0
2025-04-01 09:30:00,231.19,232.22,231.19,231.8,36720.0,230.3858,231.4122,230.3858,230.9936,36720.0
2025-04-01 09:35:00,232.0,232.36,231.16,231.54,6185.0,231.1929,231.5517,230.3559,230.7345,6185.0
2025-04-01 09:40:00,231.54,231.92,230.79,231.23,8380.0,230.7345,231.1132,229.9871,230.4256,8380.0
2025-04-01 09:45:00,230.93,232.05,230.93,232.05,3125.0,230.1267,231.2428,230.1267,231.2428,3125.0
2025-04-01 09:50:00,231.5,232.59,231.5,232.24,18266.0,230.6947,231.7809,230.6947,231.4321,18266.0
2025-04-01 09:55:00,232.04,232.04,231.16,231.31,16593.0,231.2328,231.2328,230.3559,230.5053,16593.0
2025-04-01 10:00:00,231.43,231.77,231.31,231.59,17279.0,230.6249,230.9637,230.5053,230.7844,17279.0
2025-04-01 10:05:00,231.61,231.7,230.79,230.8,13523.0,230.8043,230.894,229.9871,229.9971,13523.0
2025-04-01 10:10:00,230.8,231.13,230.77,230.91,12653.0,229.9971,230.326,229.9672,230.1067,12653.0
2025-04-01 10:15:00,230.91,231.12,230.68,230.9,10749.0,230.1067,230.316,229.8775,230.0968,10749.0
2025-04-01 10:20:00,231.04,231.34,230.97,231.22,4018.0,230.2363,230.5352,230.1665,230.4156,4018.0
2025-04-01 10:25:00,231.21,231.52,231.19,231.4,7436.0,230.4057,230.7146,230.3858,230.595,7436.0
2025-04-01 10:30:00,231.27,231.47,231.17,231.47,6128.0,230.4655,230.6648,230.3658,230.6648,6128.0
2025-04-01 10:35:00,231.45,231.86,231.23,231.84,15173.0,230.6448,231.0534,230.4256,231.0335,15173.0
2025-04-01 10:40:00,231.9,232.38,231.9,232.21,5311.0,231.0933,231.5716,231.0933,231.4022,5311.0
2025-04-01 10:45:00,232.2,232.39,232.14,232.32,5862.0,231.3922,231.5816,231.3324,231.5118,5862.0
2025-04-01 10:50:00,232.46,232.91,232.44,232.78,33544.0,231.6513,232.0998,231.6314,231.9702,33544.0
2025-04-01 10:55:00,232.78,233.0,232.67,232.94,3791.0,231.9702,232.1895,231.8606,232.1297,3791.0
2025-04-01 11:00:00,232.99,233.41,232.9,233.16,32712.0,232.1795,232.598,232.0898,232.3489,32712.0
2025-04-01 11:05:00,233.15,233.4,233.15,233.4,5197.0,232.3389,232.5881,232.3389,232.5881,5197.0
2025-04-01 11:10:00,233.39,233.6,233.35,233.6,8467.0,232.5781,232.7874,232.5382,232.7874,8467.0
2025-04-01 11:15:00,233.52,233.52,233.11,233.11,2357.0,232.7076,232.7076,232.2991,232.2991,2357.0
2025-04-01 11:20:00,233.01,233.12,232.89,233.12,1710.0,232.1994,232.309,232.0798,232.309,1710.0
2025-04-01 11:25:00,233.08,233.38,233.08,233.21,5155.0,232.2692,232.5681,232.2692,232.3987,5155.0
2025-04-01 11:30:00,233.06,233.08,232.75,233.08,3140.0,232.2492,232.2692,231.9403,232.2692,3140.0
2025-04-01 11:35:00,233.09,233.19,232.82,232.99,2377.0,232.2791,232.3788,232.0101,232.1795,2377.0
2025-04-01 11:40:00,233.11,233.11,232.84,233.0,5649.0,232.2991,232.2991,232.03,232.1895,5649.0
2025-04-01 11:45:00,233.0,233.13,232.95,232.96,1991.0,232.1895,232.319,232.1396,232.1496,1991.0
2025-04-01 11:50:00,233.0,233.14,232.78,232.96,4801.0,232.1895,232.329,231.9702,232.1496,4801.0
2025-04-01 11:55:00,232.98,233.07,232.89,233.04,15990.0,232.1695,232.2592,232.0798,232.2293,15990.0
2025-04-01 12:00:00,233.01,233.39,233.0,233.34,3109.0,232.1994,232.5781,232.1895,232.5283,3109.0
2025-04-01 12:05:00,233.52,233.6,233.38,233.51,1525.0,232.7076,232.7874,232.5681,232.6977,1525.0
2025-04-01 12:10:00,233.51,233.65,233.5,233.63,2070.0,232.6977,232.8372,232.6877,232.8173,2070.0
2025-04-01 12:15:00,233.56,233.61,233.42,233.51,5780.0,232.7475,232.7973,232.608,232.6977,5780.0
2025-04-01 12:20:00,233.56,233.65,233.46,233.49,6312.0,232.7475,232.8372,232.6479,232.6777,6312.0
2025-04-01 12:25:00,233.41,233.41,233.05,233.14,4092.0,232.598,232.598,232.2393,232.329,4092.0
2025-04-01 12:30:00,233.01,233.29,232.95,233.0,5874.0,232.1994,232.4784,232.1396,232.1895,5874.0
2025-04-01 12:35:00,233.11,233.12,232.82,232.86,3702.0,232.2991,232.309,232.0101,232.0499,3702.0
2025-04-01 12:40:00,232.84,232.98,232.77,232.93,3394.0,232.03,232.1695,231.9603,232.1197,3394.0
2025-04-01 12:45:00,232.9,232.94,232.77,232.84,8950.0,232.0898,232.1297,231.9603,232.03,8950.0
2025-04-01 12:50:00,232.82,233.16,232.76,233.12,7806.0,232.0101,232.3489,231.9503,232.309,7806.0
2025-04-01 12:55:00,233.14,233.19,233.01,233.04,7623.0,232.329,232.3788,232.1994,232.2293,7623.0
2025-04-01 13:00:00,233.06,233.26,233.02,233.26,3527.0,232.2492,232.4485,232.2094,232.4485,3527.0
2025-04-01 13:05:00,233.26,233.26,232.94,233.12,3425.0,232.4485,232.4485,232.1297,232.309,3425.0
2025-04-01 13:10:00,233.05,233.32,233.05,233.22,3315.0,232.2393,232.5083,232.2393,232.4087,3315.0
2025-04-01 13:15:00,233.17,233.2,233.02,233.05,2112.0,232.3589,232.3888,232.2094,232.2393,2112.0
2025-04-01 13:20:00,232.93,233.06,232.93,232.95,2053.0,232.1197,232.2492,232.1197,232.1396,2053.0
2025-04-01 13:25:00,232.97,233.05,232.82,233.05,6268.0,232.1596,232.2393,232.0101,232.2393,6268.0
2025-04-01 13:30:00,233.04,233.04,232.83,232.83,5157.0,232.2293,232.2293,232.02,232.02,5157.0
2025-04-01 13:35:00,232.89,233.0,232.79,233.0,1949.0,232.0798,232.1895,231.9802,232.1895,1949.0
2025-04-01 13:40:00,232.98,233.1,232.89,232.95,2369.0,232.1695,232.2891,232.0798,232.1396,2369.0
2025-04-01 13:45:00,232.94,233.11,232.89,233.06,10042.0,232.1297,232.2991,232.0798,232.2492,10042.0
2025-04-01 13:50:00,232.96,233.21,232.95,233.13,3554.0,232.1496,232.3987,232.1396,232.319,3554.0
2025-04-01 13:55:00,233.21,233.21,232.92,233.03,6452.0,232.3987,232.3987,232.1097,232.2193,6452.0
2025-04-01 14:00:00,233.1,233.1,232.59,232.94,5919.0,232.2891,232.2891,231.7809,232.1297,5919.0
2025-04-01 14:05:00,232.96,233.16,232.88,233.02,8326.0,232.1496,232.3489,232.0699,232.2094,8326.0
2025-04-01 14:10:00,233.02,233.02,232.78,232.85,6212.0,232.2094,232.2094,231.9702,232.04,6212.0
2025-04-01 14:15:00,232.84,232.89,232.57,232.65,4291.0,232.03,232.0798,231.761,231.8407,4291.0
2025-04-01 14:20:00,232.58,232.73,232.57,232.62,7430.0,231.7709,231.9204,231.761,231.8108,7430.0
2025-04-01 14:25:00,232.64,232.76,232.63,232.68,3491.0,231.8307,231.9503,231.8207,231.8706,3491.0
2025-04-01 14:30:00,232.63,232.74,232.58,232.58,4029.0,231.8207,231.9304,231.7709,231.7709,4029.0
2025-04-01 14:35:00,232.7,232.7,232.39,232.4,9927.0,231.8905,231.8905,231.5816,231.5915,9927.0
2025-04-01 14:40:00,232.43,232.6,232.41,232.49,5143.0,231.6214,231.7908,231.6015,231.6812,5143.0
2025-04-01 14:45:00,232.49,232.49,232.16,232.23,6154.0,231.6812,231.6812,231.3524,231.4221,6154.0
2025-04-01 14:50:00,232.17,232.34,232.1,232.28,7801.0,231.3623,231.5318,231.2926,231.472,7801.0
2025-04-01 14:55:00,232.29,232.75,232.29,232.74,19374.0,231.4819,231.9403,231.4819,231.9304,19374.0
2025-04-01 15:00:00,232.76,232.92,232.71,232.72,8011.0,231.9503,232.1097,231.9005,231.9104,8011.0
2025-04-01 15:05:00,232.86,233.02,232.8,232.93,12302.0,232.0499,232.2094,231.9901,232.1197,12302.0
2025-04-01 15:10:00,232.93,232.99,232.84,232.98,8651.0,232.1197,232.1795,232.03,232.1695,8651.0
2025-04-01 15:15:00,233.0,233.22,232.86,233.02,13442.0,232.1895,232.4087,232.0499,232.2094,13442.0
2025-04-01 15:20:00,232.99,233.06,232.82,233.05,17290.0,232.1795,232.2492,232.0101,232.2393,17290.0
2025-04-01 15:25:00,233.04,233.21,233.04,233.12,8824.0,232.2293,232.3987,232.2293,232.309,8824.0
2025-04-01 15:30:00,233.12,233.34,233.0,233.25,15999.0,232.309,232.5283,232.1895,232.4386,15999.0
2025-04-01 15:35:00,233.24,233.37,233.05,233.3,19134.0,232.4286,232.5582,232.2393,232.4884,19134.0
2025-04-01 15:40:00,233.36,233.47,233.24,233.47,16040.0,232.5482,232.6578,232.4286,232.6578,16040.0
2025-04-01 15:45:00,233.35,233.92,233.35,233.84,28449.0,232.5382,233.1063,232.5382,233.0265,28449.0
2025-04-01 15:50:00,233.81,233.96,233.38,233.87,46446.0,232.9966,233.1461,232.5681,233.0564,46446.0
2025-04-01 15:55:00,233.83,234.06,233.49,233.87,103950.0,233.0166,233.2458,232.6777,233.0564,103950.0
2025-04-02 09:30:00,232.93,233.43,231.4,231.85,37923.0,232.1197,232.618,230.595,231.0435,37923.0
2025-04-02 09:35:00,232.02,232.17,230.48,231.94,6799.0,231.2129,231.3623,229.6782,231.1331,6799.0
2025-04-02 09:40:00,231.95,232.51,231.46,231.94,5169.0,231.1431,231.7012,230.6548,231.1331,5169.0
2025-04-02 09:45:00,231.79,232.45,231.79,232.45,14448.0,230.9837,231.6414,230.9837,231.6414,14448.0
2025-04-02 09:50:00,232.45,232.54,231.73,232.0,5540.0,231.6414,231.7311,230.9239,231.1929,5540.0
2025-04-02 09:55:00,232.0,232.23,231.56,232.07,7286.0,231.1929,231.4221,230.7545,231.2627,7286.0
2025-04-02 10:00:00,232.21,232.3,231.54,231.72,15161.0,231.4022,231.4919,230.7345,230.9139,15161.0
2025-04-02 10:05:00,231.74,232.3,231.73,232.19,11505.0,230.9338,231.4919,230.9239,231.3823,11505.0
2025-04-02 10:10:00,232.3,232.59,232.12,232.26,29962.0,231.4919,231.7809,231.3125,231.452,29962.0
2025-04-02 10:15:00,232.44,232.99,232.37,232.73,10955.0,231.6314,232.1795,231.5616,231.9204,10955.0
2025-04-02 10:20:00,232.77,232.88,232.44,232.79,4507.0,231.9603,232.0699,231.6314,231.9802,4507.0
2025-04-02 10:25:00,232.79,233.11,232.65,233.01,2976.0,231.9802,232.2991,231.8407,232.1994,2976.0
2025-04-02 10:30:00,232.97,233.31,232.92,233.07,15275.0,232.1596,232.4984,232.1097,232.2592,15275.0
2025-04-02 10:35:00,233.2,233.41,233.07,233.24,3023.0,232.3888,232.598,232.2592,232.4286,3023.0
2025-04-02 10:40:00,233.11,233.27,233.01,233.19,3874.0,232.2991,232.4585,232.1994,232.3788,3874.0
2025-04-02 10:45:00,233.32,233.34,233.01,233.15,2882.0,232.5083,232.5283,232.1994,232.3389,2882.0
2025-04-02 10:50:00,233.26,233.52,233.26,233.47,5610.0,232.4485,232.7076,232.4485,232.6578,5610.0
2025-04-02 10:55:00,233.47,233.66,233.34,233.66,3342.0,232.6578,232.8472,232.5283,232.8472,3342.0
2025-04-02 11:00:00,233.62,233.86,233.44,233.47,9202.0,232.8073,233.0465,232.6279,232.6578,9202.0
2025-04-02 11:05:00,233.46,233.74,233.34,233.73,2297.0,232.6479,232.9269,232.5283,232.9169,2297.0
2025-04-02 11:10:00,233.58,233.58,233.4,233.52,5727.0,232.7674,232.7674,232.5881,232.7076,5727.0
2025-04-02 11:15:00,233.53,233.56,233.35,233.5,5545.0,232.7176,232.7475,232.5382,232.6877,5545.0
2025-04-02 11:20:00,233.52,233.74,233.52,233.63,4784.0,232.7076,232.9269,232.7076,232.8173,4784.0
2025-04-02 11:25:00,233.63,233.91,233.62,233.66,7345.0,232.8173,233.0963,232.8073,232.8472,7345.0
2025-04-02 11:30:00,233.87,234.1,233.83,233.94,1888.0,233.0564,233.2856,233.0166,233.1262,1888.0
2025-04-02 11:35:00,234.05,234.05,233.79,233.92,3755.0,233.2358,233.2358,232.9767,233.1063,3755.0
2025-04-02 11:40:00,233.87,233.87,233.25,233.25,4611.0,233.0564,233.0564,232.4386,232.4386,4611.0
2025-04-02 11:45:00,233.2,233.59,233.2,233.36,1719.0,232.3888,232.7774,232.3888,232.5482,1719.0
2025-04-02 11:50:00,233.4,233.43,233.05,233.28,2938.0,232.5881,232.618,232.2393,232.4685,2938.0
2025-04-02 11:55:00,233.28,233.33,233.2,233.2,2645.0,232.4685,232.5183,232.3888,232.3888,2645.0
2025-04-02 12:00:00,233.33,233.51,233.19,233.33,3234.0,232.5183,232.6977,232.3788,232.5183,3234.0
2025-04-02 12:05:00,233.33,233.42,233.12,233.15,8510.0,232.5183,232.608,232.309,232.3389,8510.0
2025-04-02 12:10:00,233.18,233.51,233.15,233.39,3821.0,232.3688,232.6977,232.3389,232.5781,3821.0
2025-04-02 12:15:00,233.33,233.34,233.15,233.24,3016.0,232.5183,232.5283,232.3389,232.4286,3016.0
2025-04-02 12:20:00,233.24,233.5,233.23,233.32,2312.0,232.4286,232.6877,232.4187,232.5083,2312.0
2025-04-02 12:25:00,233.37,233.44,233.3,233.36,7745.0,232.5582,232.6279,232.4884,232.5482,7745.0
2025-04-02 12:30:00,233.34,233.51,233.25,233.5,17343.0,232.5283,232.6977,232.4386,232.6877,17343.0
2025-04-02 12:35:00,233.5,233.5,233.21,233.3,15561.0,232.6877,232.6877,232.3987,232.4884,15561.0
2025-04-02 12:40:00,233.31,233.58,233.3,233.51,7765.0,232.4984,232.7674,232.4884,232.6977,7765.0
2025-04-02 12:45:00,233.47,233.73,233.47,233.69,8700.0,232.6578,232.9169,232.6578,232.8771,8700.0
2025-04-02 12:50:00,233.77,233.88,233.61,233.74,8580.0,232.9568,233.0664,232.7973,232.9269,8580.0
2025-04-02 12:55:00,233.73,233.73,233.5,233.62,6425.0,232.9169,232.9169,232.6877,232.8073,6425.0
2025-04-02 13:00:00,233.62,233.63,233.55,233.63,4512.0,232.8073,232.8173,232.7375,232.8173,4512.0
2025-04-02 13:05:00,233.53,233.64,233.5,233.56,5979.0,232.7176,232.8272,232.6877,232.7475,5979.0
2025-04-02 13:10:00,233.64,233.83,233.59,233.82,5976.0,232.8272,233.0166,232.7774,233.0066,5976.0
2025-04-02 13:15:00,233.81,233.99,233.8,233.87,5776.0,232.9966,233.176,232.9867,233.0564,5776.0
2025-04-02 13:20:00,233.78,233.88,233.73,233.79,3270.0,232.9667,233.0664,232.9169,232.9767,3270.0
2025-04-02 13:25:00,233.87,233.99,233.85,233.97,3240.0,233.0564,233.176,233.0365,233.1561,3240.0
2025-04-02 13:30:00,233.97,234.01,233.84,233.84,5623.0,233.1561,233.1959,233.0265,233.0265,5623.0
2025-04-02 13:35:00,233.83,233.97,233.79,233.97,3525.0,233.0166,233.1561,232.9767,233.1561,3525.0
2025-04-02 13:40:00,233.97,234.1,233.72,233.73,4333.0,233.1561,233.2856,232.9069,232.9169,4333.0
2025-04-02 13:45:00,233.73,233.73,233.05,233.26,3149.0,232.9169,232.9169,232.2393,232.4485,3149.0
2025-04-02 13:50:00,233.37,233.55,233.31,233.41,2174.0,232.5582,232.7375,232.4984,232.598,2174.0
2025-04-02 13:55:00,233.43,233.68,233.39,233.67,2631.0,232.618,232.8671,232.5781,232.8571,2631.0
2025-04-02 14:00:00,233.62,233.75,233.5,233.5,5083.0,232.8073,232.9368,232.6877,232.6877,5083.0
2025-04-02 14:05:00,233.56,233.65,233.5,233.65,3764.0,232.7475,232.8372,232.6877,232.8372,3764.0
2025-04-02 14:10:00,233.53,233.76,233.52,233.76,8602.0,232.7176,232.9468,232.7076,232.9468,8602.0
2025-04-02 14:15:00,233.68,234.13,233.54,233.71,14407.0,232.8671,233.3155,232.7276,232.897,14407.0
2025-04-02 14:20:00,233.71,233.76,233.66,233.7,1534.0,232.897,232.9468,232.8472,232.887,1534.0
2025-04-02 14:25:00,233.7,233.83,233.54,233.54,4482.0,232.887,233.0166,232.7276,232.7276,4482.0
2025-04-02 14:30:00,233.55,233.62,233.41,233.53,3488.0,232.7375,232.8073,232.598,232.7176,3488.0
2025-04-02 14:35:00,233.44,234.1,233.44,234.1,7653.0,232.6279,233.2856,232.6279,233.2856,7653.0
2025-04-02 14:40:00,234.01,234.1,233.96,234.03,6094.0,233.1959,233.2856,233.1461,233.2159,6094.0
2025-04-02 14:45:00,234.03,234.1,233.74,233.8,6754.0,233.2159,233.2856,232.9269,232.9867,6754.0
2025-04-02 14:50:00,233.81,233.81,233.66,233.66,2340.0,232.9966,232.9966,232.8472,232.8472,2340.0
2025-04-02 14:55:00,233.67,233.7,233.37,233.37,6409.0,232.8571,232.887,232.5582,232.5582,6409.0
2025-04-02 15:00:00,233.37,233.64,233.33,233.53,5158.0,232.5582,232.8272,232.5183,232.7176,5158.0
2025-04-02 15:05:00,233.63,233.72,233.55,233.68,7149.0,232.8173,232.9069,232.7375,232.8671,7149.0
2025-04-02 15:10:00,233.55,233.82,233.55,233.63,6404.0,232.7375,233.0066,232.7375,232.8173,6404.0
2025-04-02 15:15:00,233.7,233.75,233.53,233.58,8505.0,232.887,232.9368,232.7176,232.7674,8505.0
2025-04-02 15:20:00,233.67,233.75,233.61,233.63,4916.0,232.8571,232.9368,232.7973,232.8173,4916.0
2025-04-02 15:25:00,233.7,233.7,233.53,233.57,4596.0,232.887,232.887,232.7176,232.7575,4596.0
2025-04-02 15:30:00,233.56,233.83,233.55,233.76,15046.0,232.7475,233.0166,232.7375,232.9468,15046.0
2025-04-02 15:35:00,233.71,234.09,233.69,234.0,17548.0,232.897,233.2757,232.8771,233.186,17548.0
2025-04-02 15:40:00,234.06,234.3,234.01,234.1,10201.0,233.2458,233.4849,233.1959,233.2856,10201.0
2025-04-02 15:45:00,234.11,234.31,234.11,234.3,21309.0,233.2956,233.4949,233.2956,233.4849,21309.0
2025-04-02 15:50:00,234.3,234.72,234.21,234.72,27971.0,233.4849,233.9035,233.3952,233.9035,27971.0
2025-04-02 15:55:00,234.77,234.88,234.44,234.46,101479.0,233.9533,234.0629,233.6244,233.6444,101479.0
2025-04-03 09:30:00,233.96,235.55,233.1,235.16,56728.0,233.1461,234.7306,232.2891,234.3419,56728.0
2025-04-03 09:35:00,235.16,237.17,235.15,236.94,39042.0,234.3419,236.3449,234.332,236.1157,39042.0
2025-04-03 09:40:00,237.19,239.32,236.96,238.33,25877.0,236.3649,238.4875,236.1357,237.5009,25877.0
2025-04-03 09:45:00,239.02,239.02,237.27,238.09,21977.0,238.1885,238.1885,236.4446,237.2617,21977.0
2025-04-03 09:50:00,237.87,238.62,237.0,237.27,27258.0,237.0425,237.7899,236.1755,236.4446,27258.0
2025-04-03 09:55:00,237.22,237.5,236.66,236.85,13953.0,236.3948,236.6738,235.8367,236.0261,13953.0
2025-04-03 10:00:00,236.13,237.25,235.58,235.87,13259.0,235.3086,236.4247,234.7605,235.0495,13259.0
2025-04-03 10:05:00,236.05,236.21,235.29,235.49,10671.0,235.2288,235.3883,234.4715,234.6708,10671.0
2025-04-03 10:10:00,235.49,235.88,235.39,235.48,9482.0,234.6708,235.0594,234.5711,234.6608,9482.0
2025-04-03 10:15:00,235.48,235.48,234.46,234.48,14415.0,234.6608,234.6608,233.6444,233.6643,14415.0
2025-04-03 10:20:00,234.57,234.68,233.87,234.55,12166.0,233.754,233.8636,233.0564,233.7341,12166.0
2025-04-03 10:25:00,234.67,235.27,234.63,235.27,6716.0,233.8536,234.4516,233.8138,234.4516,6716.0
2025-04-03 10:30:00,235.4,236.26,235.4,235.99,12896.0,234.5811,235.4381,234.5811,235.1691,12896.0
2025-04-03 10:35:00,235.93,236.36,235.87,236.13,5343.0,235.1093,235.5378,235.0495,235.3086,5343.0
2025-04-03 10:40:00,236.0,236.56,235.81,235.86,12507.0,235.179,235.7371,234.9897,235.0395,12507.0
2025-04-03 10:45:00,235.74,236.0,235.18,235.82,6439.0,234.9199,235.179,234.3619,234.9996,6439.0
2025-04-03 10:50:00,235.83,236.66,235.65,236.46,28532.0,235.0096,235.8367,234.8302,235.6374,28532.0
2025-04-03 10:55:00,236.03,236.52,236.03,236.44,7626.0,235.2089,235.6972,235.2089,235.6175,7626.0
2025-04-03 11:00:00,236.27,236.41,235.7,235.88,16979.0,235.4481,235.5876,234.8801,235.0594,16979.0
2025-04-03 11:05:00,235.95,237.08,235.84,236.62,28454.0,235.1292,236.2553,235.0196,235.7969,28454.0
2025-04-03 11:10:00,236.57,237.1,236.51,236.83,9321.0,235.747,236.2752,235.6872,236.0061,9321.0
2025-04-03 11:15:00,236.83,236.87,236.2,236.32,9856.0,236.0061,236.046,235.3783,235.4979,9856.0
2025-04-03 11:20:00,236.31,236.74,235.85,236.37,18655.0,235.4879,235.9164,235.0295,235.5477,18655.0
2025-04-03 11:25:00,236.2,236.45,235.86,235.87,3944.0,235.3783,235.6275,235.0395,235.0495,3944.0
2025-04-03 11:30:00,235.87,236.3,235.64,236.09,7418.0,235.0495,235.478,234.8203,235.2687,7418.0
2025-04-03 11:35:00,236.08,236.54,236.03,236.54,3130.0,235.2587,235.7171,235.2089,235.7171,3130.0
2025-04-03 11:40:00,236.64,236.73,236.44,236.45,3773.0,235.8168,235.9065,235.6175,235.6275,3773.0
2025-04-03 11:45:00,236.59,236.59,236.13,236.32,4977.0,235.767,235.767,235.3086,235.4979,4977.0
2025-04-03 11:50:00,236.28,236.44,235.99,236.42,5127.0,235.458,235.6175,235.1691,235.5976,5127.0
2025-04-03 11:55:00,236.28,237.04,236.28,237.03,4203.0,235.458,236.2154,235.458,236.2054,4203.0
2025-04-03 12:00:00,237.06,237.25,236.85,236.88,8412.0,236.2353,236.4247,236.0261,236.056,8412.0
2025-04-03 12:05:00,236.94,237.35,236.79,237.15,4966.0,236.1157,236.5243,235.9663,236.325,4966.0
2025-04-03 12:10:00,236.98,237.5,236.97,237.39,4530.0,236.1556,236.6738,236.1456,236.5642,4530.0
2025-04-03 12:15:00,237.42,237.69,237.41,237.69,4348.0,236.5941,236.8631,236.5841,236.8631,4348.0
2025-04-03 12:20:00,237.62,237.79,237.35,237.39,4975.0,236.7934,236.9628,236.5243,236.5642,4975.0
2025-04-03 12:25:00,237.44,237.63,237.09,237.57,4464.0,236.614,236.8033,236.2652,236.7436,4464.0
2025-04-03 12:30:00,237.73,237.73,237.01,237.26,4046.0,236.903,236.903,236.1855,236.4346,4046.0
2025-04-03 12:35:00,236.98,236.98,236.52,236.79,3809.0,236.1556,236.1556,235.6972,235.9663,3809.0
2025-04-03 12:40:00,236.88,237.02,236.5,236.5,8712.0,236.056,236.1955,235.6773,235.6773,8712.0
2025-04-03 12:45:00,236.46,236.74,236.4,236.62,2901.0,235.6374,235.9164,235.5776,235.7969,2901.0
2025-04-03 12:50:00,236.62,236.62,235.97,236.15,7071.0,235.7969,235.7969,235.1491,235.3285,7071.0
2025-04-03 12:55:00,236.3,236.57,236.03,236.4,13333.0,235.478,235.747,235.2089,235.5776,13333.0
2025-04-03 13:00:00,236.56,236.84,236.25,236.25,8563.0,235.7371,236.0161,235.4281,235.4281,8563.0
2025-04-03 13:05:00,236.57,236.66,236.39,236.65,3400.0,235.747,235.8367,235.5677,235.8268,3400.0
2025-04-03 13:10:00,236.56,236.67,236.21,236.64,5315.0,235.7371,235.8467,235.3883,235.8168,5315.0
2025-04-03 13:15:00,236.37,236.79,236.37,236.78,3714.0,235.5477,235.9663,235.5477,235.9563,3714.0
2025-04-03 13:20:00,236.79,236.99,236.3,236.78,8031.0,235.9663,236.1656,235.478,235.9563,8031.0
2025-04-03 13:25:00,236.78,237.01,236.16,236.44,13953.0,235.9563,236.1855,235.3385,235.6175,13953.0
2025-04-03 13:30:00,236.44,236.67,236.34,236.6,4288.0,235.6175,235.8467,235.5178,235.7769,4288.0
2025-04-03 13:35:00,236.65,236.85,236.29,236.68,4063.0,235.8268,236.0261,235.468,235.8567,4063.0
2025-04-03 13:40:00,236.69,237.07,236.69,236.96,4858.0,235.8666,236.2453,235.8666,236.1357,4858.0
2025-04-03 13:45:00,237.1,237.32,236.73,236.73,9010.0,236.2752,236.4944,235.9065,235.9065,9010.0
2025-04-03 13:50:00,237.14,237.15,236.36,236.43,12402.0,236.3151,236.325,235.5378,235.6075,12402.0
2025-04-03 13:55:00,236.3,236.46,236.29,236.34,3227.0,235.478,235.6374,235.468,235.5178,3227.0
2025-04-03 14:00:00,236.46,236.61,236.31,236.55,5151.0,235.6374,235.7869,235.4879,235.7271,5151.0
2025-04-03 14:05:00,236.48,236.5,236.14,236.5,6310.0,235.6573,235.6773,235.3185,235.6773,6310.0
2025-04-03 14:10:00,236.34,236.66,236.29,236.36,5853.0,235.5178,235.8367,235.468,235.5378,5853.0
2025-04-03 14:15:00,236.35,236.6,236.32,236.6,6978.0,235.5278,235.7769,235.4979,235.7769,6978.0
2025-04-03 14:20:00,236.59,237.07,236.45,236.92,6906.0,235.767,236.2453,235.6275,236.0958,6906.0
2025-04-03 14:25:00,236.92,236.95,236.71,236.71,5124.0,236.0958,236.1257,235.8865,235.8865,5124.0
2025-04-03 14:30:00,236.8,236.8,236.45,236.61,5095.0,235.9762,235.9762,235.6275,235.7869,5095.0
2025-04-03 14:35:00,236.66,236.93,236.53,236.67,8679.0,235.8367,236.1058,235.7072,235.8467,8679.0
2025-04-03 14:40:00,236.76,237.13,236.76,237.06,5209.0,235.9364,236.3051,235.9364,236.2353,5209.0
2025-04-03 14:45:00,236.98,237.25,236.88,237.25,3589.0,236.1556,236.4247,236.056,236.4247,3589.0
2025-04-03 14:50:00,237.24,237.24,236.88,237.05,7457.0,236.4147,236.4147,236.056,236.2254,7457.0
2025-04-03 14:55:00,237.1,237.39,237.03,237.39,11306.0,236.2752,236.5642,236.2054,236.5642,11306.0
2025-04-03 15:00:00,237.33,237.33,237.07,237.21,5505.0,236.5044,236.5044,236.2453,236.3848,5505.0
2025-04-03 15:05:00,237.24,237.31,236.96,237.22,7436.0,236.4147,236.4845,236.1357,236.3948,7436.0
2025-04-03 15:10:00,237.34,237.47,237.03,237.03,7575.0,236.5144,236.6439,236.2054,236.2054,7575.0
2025-04-03 15:15:00,237.02,237.02,236.14,236.64,13328.0,236.1955,236.1955,235.3185,235.8168,13328.0
2025-04-03 15:20:00,236.74,236.86,236.44,236.69,10583.0,235.9164,236.036,235.6175,235.8666,10583.0
2025-04-03 15:25:00,236.72,236.87,236.48,236.81,5754.0,235.8965,236.046,235.6573,235.9862,5754.0
2025-04-03 15:30:00,236.72,236.85,236.27,236.4,15361.0,235.8965,236.0261,235.4481,235.5776,15361.0
2025-04-03 15:35:00,236.36,236.75,236.16,236.75,23473.0,235.5378,235.9264,235.3385,235.9264,23473.0
2025-04-03 15:40:00,236.75,237.27,236.69,237.27,19788.0,235.9264,236.4446,235.8666,236.4446,19788.0
2025-04-03 15:45:00,237.29,237.29,236.95,237.19,20599.0,236.4645,236.4645,236.1257,236.3649,20599.0
2025-04-03 15:50:00,237.06,237.42,236.86,237.26,43870.0,236.2353,236.5941,236.036,236.4346,43870.0
2025-04-03 15:55:00,237.27,237.48,236.66,236.84,151433.0,236.4446,236.6539,235.8367,236.0161,151433.0
2025-04-04 09:30:00,235.08,236.47,233.64,234.94,122089.0,234.2622,235.6474,232.8272,234.1227,122089.0
2025-04-04 09:35:00,234.7,235.08,233.34,233.79,37326.0,233.8835,234.2622,232.5283,232.9767,37326.0
2025-04-04 09:40:00,233.79,234.3,232.14,233.76,19972.0,232.9767,233.4849,231.3324,232.9468,19972.0
2025-04-04 09:45:00,233.57,234.09,232.93,232.94,15725.0,232.7575,233.2757,232.1197,232.1297,15725.0
2025-04-04 09:50:00,233.17,233.87,232.84,233.7,19480.0,232.3589,233.0564,232.03,232.887,19480.0
2025-04-04 09:55:00,233.5,234.93,233.2,234.45,22877.0,232.6877,234.1127,232.3888,233.6344,22877.0
2025-04-04 10:00:00,234.33,234.42,233.58,234.09,16858.0,233.5148,233.6045,232.7674,233.2757,16858.0
2025-04-04 10:05:00,233.87,234.3,233.65,233.65,22508.0,233.0564,233.4849,232.8372,232.8372,22508.0
2025-04-04 10:10:00,233.54,234.25,233.15,233.95,94026.0,232.7276,233.4351,232.3389,233.1361,94026.0
2025-04-04 10:15:00,233.77,234.25,233.41,233.91,98446.0,232.9568,233.4351,232.598,233.0963,98446.0
2025-04-04 10:20:00,233.74,233.9,232.7,233.04,37005.0,232.9269,233.0863,231.8905,232.2293,37005.0
2025-04-04 10:25:00,233.17,233.86,233.01,233.49,18124.0,232.3589,233.0465,232.1994,232.6777,18124.0
2025-04-04 10:30:00,233.43,234.1,233.43,233.84,46603.0,232.618,233.2856,232.618,233.0265,46603.0
2025-04-04 10:35:00,233.84,234.2,233.19,234.16,30910.0,233.0265,233.3853,232.3788,233.3454,30910.0
2025-04-04 10:40:00,234.2,234.88,233.57,234.33,67701.0,233.3853,234.0629,232.7575,233.5148,67701.0
2025-04-04 10:45:00,234.13,234.21,232.55,232.96,14957.0,233.3155,233.3952,231.741,232.1496,14957.0
2025-04-04 10:50:00,233.13,234.14,232.74,233.72,18188.0,232.319,233.3255,231.9304,232.9069,18188.0
2025-04-04 10:55:00,233.75,233.87,233.1,233.44,12351.0,232.9368,233.0564,232.2891,232.6279,12351.0
2025-04-04 11:00:00,233.56,234.03,233.07,233.89,16425.0,232.7475,233.2159,232.2592,233.0764,16425.0
2025-04-04 11:05:00,234.12,234.19,233.39,233.39,13705.0,233.3056,233.3753,232.5781,232.5781,13705.0
2025-04-04 11:10:00,233.39,233.82,233.07,233.08,16389.0,232.5781,233.0066,232.2592,232.2692,16389.0
2025-04-04 11:15:00,233.14,233.48,232.66,232.68,16034.0,232.329,232.6678,231.8506,231.8706,16034.0
2025-04-04 11:20:00,232.85,233.29,232.42,232.78,20943.0,232.04,232.4784,231.6115,231.9702,20943.0
2025-04-04 11:25:00,232.7,232.7,230.51,230.72,32232.0,231.8905,231.8905,229.7081,229.9174,32232.0
2025-04-04 11:30:00,230.86,231.48,229.73,229.83,19593.0,230.0569,230.6747,228.9308,229.0305,19593.0
2025-04-04 11:35:00,230.33,230.33,229.44,229.55,29029.0,229.5287,229.5287,228.6418,228.7515,29029.0
2025-04-04 11:40:00,229.58,229.66,229.02,229.1,22388.0,228.7814,228.8611,228.2233,228.303,22388.0
2025-04-04 11:45:00,229.1,230.33,228.92,229.92,22254.0,228.303,229.5287,228.1236,229.1202,22254.0
2025-04-04 11:50:00,229.84,230.21,229.55,229.87,10558.0,229.0404,229.4092,228.7515,229.0703,10558.0
2025-04-04 11:55:00,229.86,230.24,229.41,229.42,12915.0,229.0604,229.4391,228.6119,228.6219,12915.0
2025-04-04 12:00:00,229.42,230.28,229.41,229.82,20247.0,228.6219,229.4789,228.6119,229.0205,20247.0
2025-04-04 12:05:00,229.91,230.64,229.75,230.16,12617.0,229.1102,229.8377,228.9508,229.3593,12617.0
2025-04-04 12:10:00,230.18,230.43,229.7,230.22,11084.0,229.3793,229.6284,228.9009,229.4191,11084.0
2025-04-04 12:15:00,230.26,230.26,228.96,229.16,11962.0,229.459,229.459,228.1635,228.3628,11962.0
2025-04-04 12:20:00,229.19,229.19,228.42,228.48,12909.0,228.3927,228.3927,227.6254,227.6852,12909.0
2025-04-04 12:25:00,228.49,228.78,228.39,228.39,40566.0,227.6951,227.9841,227.5955,227.5955,40566.0
2025-04-04 12:30:00,228.38,228.38,227.5,227.95,54460.0,227.5855,227.5855,226.7086,227.157,54460.0
2025-04-04 12:35:00,227.95,229.18,227.95,228.43,16842.0,227.157,228.3827,227.157,227.6354,16842.0
2025-04-04 12:40:00,228.69,228.93,228.34,228.34,11312.0,227.8944,228.1336,227.5457,227.5457,11312.0
2025-04-04 12:45:00,228.18,228.45,227.87,228.06,12865.0,227.3862,227.6553,227.0773,227.2666,12865.0
2025-04-04 12:50:00,228.09,228.88,228.08,228.34,7993.0,227.2965,228.0838,227.2866,227.5457,7993.0
2025-04-04 12:55:00,228.28,228.68,228.2,228.2,14679.0,227.4859,227.8845,227.4062,227.4062,14679.0
2025-04-04 13:00:00,228.3,228.63,228.17,228.42,9965.0,227.5058,227.8347,227.3763,227.6254,9965.0
2025-04-04 13:05:00,228.28,228.41,228.05,228.17,30805.0,227.4859,227.6154,227.2567,227.3763,30805.0
2025-04-04 13:10:00,228.25,228.44,227.5,227.61,57846.0,227.456,227.6453,226.7086,226.8182,57846.0
2025-04-04 13:15:00,227.62,227.62,226.78,227.13,40304.0,226.8282,226.8282,225.9911,226.3399,40304.0
2025-04-04 13:20:00,227.16,227.4,226.96,227.4,34032.0,226.3698,226.6089,226.1705,226.6089,34032.0
2025-04-04 13:25:00,227.44,227.54,227.05,227.07,28513.0,226.6488,226.7484,226.2602,226.2801,28513.0
2025-04-04 13:30:00,227.03,227.5,226.7,227.31,8126.0,226.2402,226.7086,225.9114,226.5192,8126.0
2025-04-04 13:35:00,227.34,229.18,227.34,229.13,42034.0,226.5491,228.3827,226.5491,228.3329,42034.0
2025-04-04 13:40:00,229.15,229.5,228.56,228.66,19915.0,228.3528,228.7016,227.7649,227.8646,19915.0
2025-04-04 13:45:00,228.72,229.1,228.45,229.1,12738.0,227.9243,228.303,227.6553,228.303,12738.0
2025-04-04 13:50:00,228.81,228.84,228.23,228.41,6896.0,228.014,228.0439,227.436,227.6154,6896.0
2025-04-04 13:55:00,228.42,228.72,228.22,228.46,8623.0,227.6254,227.9243,227.4261,227.6652,8623.0
2025-04-04 14:00:00,228.69,229.19,228.52,228.52,16047.0,227.8944,228.3927,227.725,227.725,16047.0
2025-04-04 14:05:00,228.63,228.69,227.94,227.94,6859.0,227.8347,227.8944,227.1471,227.1471,6859.0
2025-04-04 14:10:00,228.03,228.13,227.66,227.78,8364.0,227.2367,227.3364,226.868,226.9876,8364.0
2025-04-04 14:15:00,227.46,227.46,227.0,227.0,10563.0,226.6687,226.6687,226.2103,226.2103,10563.0
2025-04-04 14:20:00,226.9,227.22,226.19,227.09,12837.0,226.1107,226.4296,225.4031,226.3,12837.0
2025-04-04 14:25:00,227.05,227.17,226.86,227.09,13230.0,226.2602,226.3797,226.0708,226.3,13230.0
2025-04-04 14:30:00,227.13,227.22,226.75,226.86,16557.0,226.3399,226.4296,225.9612,226.0708,16557.0
2025-04-04 14:35:00,226.86,226.86,225.8,226.0,15426.0,226.0708,226.0708,225.0145,225.2138,15426.0
2025-04-04 14:40:00,226.0,226.0,225.49,225.64,8471.0,225.2138,225.2138,224.7056,224.8551,8471.0
2025-04-04 14:45:00,225.79,226.62,225.76,226.21,23322.0,225.0045,225.8316,224.9746,225.4231,23322.0
2025-04-04 14:50:00,226.21,226.72,225.78,226.5,18176.0,225.4231,225.9313,224.9946,225.7121,18176.0
2025-04-04 14:55:00,226.5,226.78,226.31,226.56,12239.0,225.7121,225.9911,225.5227,225.7719,12239.0
2025-04-04 15:00:00,226.67,226.67,225.94,226.46,12371.0,225.8815,225.8815,225.154,225.6722,12371.0
2025-04-04 15:05:00,226.45,226.52,226.04,226.34,13945.0,225.6622,225.732,225.2537,225.5526,13945.0
2025-04-04 15:10:00,226.36,227.15,226.19,226.83,15415.0,225.5726,226.3598,225.4031,226.0409,15415.0
2025-04-04 15:15:00,227.0,227.0,225.99,226.21,18035.0,226.2103,226.2103,225.2038,225.4231,18035.0
2025-04-04 15:20:00,226.24,227.23,226.23,227.16,17942.0,225.453,226.4395,225.443,226.3698,17942.0
2025-04-04 15:25:00,227.16,227.44,226.11,226.67,36811.0,226.3698,226.6488,225.3234,225.8815,36811.0
2025-04-04 15:30:00,226.49,227.91,226.49,227.91,26673.0,225.7021,227.1172,225.7021,227.1172,26673.0
2025-04-04 15:35:00,227.79,227.9,226.69,227.16,27410.0,226.9976,227.1072,225.9014,226.3698,27410.0
2025-04-04 15:40:00,227.09,227.63,226.83,227.22,28455.0,226.3,226.8381,226.0409,226.4296,28455.0
2025-04-04 15:45:00,227.22,227.73,226.14,226.8,45464.0,226.4296,226.9378,225.3533,226.011,45464.0
2025-04-04 15:50:00,226.5,226.5,225.14,225.4,74019.0,225.7121,225.7121,224.3568,224.6159,74019.0
2025-04-04 15:55:00,225.36,225.59,225.06,225.23,265619.0,224.576,224.8052,224.2771,224.4465,265619.0
2025-04-07 09:30:00,219.14,219.59,216.53,217.17,159996.0,218.3777,218.8261,215.7767,216.4145,159996.0
2025-04-07 09:35:00,217.17,217.61,215.78,215.78,34104.0,216.4145,216.853,215.0294,215.0294,34104.0
2025-04-07 09:40:00,216.36,217.19,215.01,215.33,25063.0,215.6073,216.4345,214.262,214.5809,25063.0
2025-04-07 09:45:00,216.04,217.68,215.72,216.53,26070.0,215.2885,216.9227,214.9696,215.7767,26070.0
2025-04-07 09:50:00,216.71,218.37,216.51,218.11,17573.0,215.9561,217.6103,215.7568,217.3513,17573.0
2025-04-07 09:55:00,218.37,220.18,218.05,219.17,15574.0,217.6103,219.4141,217.2915,218.4076,15574.0
2025-04-07 10:00:00,219.4,219.47,217.94,219.03,27692.0,218.6368,218.7065,217.1818,218.2681,27692.0
2025-04-07 10:05:00,218.69,218.9,216.51,217.03,22082.0,217.9292,218.1385,215.7568,216.275,22082.0
2025-04-07 10:10:00,216.97,224.3,216.97,224.3,37054.0,216.2152,223.5197,216.2152,223.5197,37054.0
2025-04-07 10:15:00,223.74,226.75,223.73,224.82,20187.0,222.9617,225.9612,222.9517,224.0379,20187.0
2025-04-07 10:20:00,224.82,225.36,220.55,220.84,28618.0,224.0379,224.576,219.7828,220.0718,28618.0
2025-04-07 10:25:00,220.76,221.63,219.35,219.35,12635.0,219.992,220.859,218.5869,218.5869,12635.0
2025-04-07 10:30:00,219.53,221.5,218.87,219.81,26073.0,218.7663,220.7295,218.1086,219.0453,26073.0
2025-04-07 10:35:00,220.18,220.18,218.04,218.43,16587.0,219.4141,219.4141,217.2815,217.6701,16587.0
2025-04-07 10:40:00,218.73,219.57,218.19,219.17,18938.0,217.9691,218.8062,217.431,218.4076,18938.0
2025-04-07 10:45:00,219.42,220.16,218.84,219.52,8866.0,218.6567,219.3941,218.0787,218.7563,8866.0
2025-04-07 10:50:00,219.8,221.94,219.49,221.77,20927.0,219.0354,221.1679,218.7265,220.9985,20927.0
2025-04-07 10:55:00,221.66,221.89,220.88,221.74,15305.0,220.8889,221.1181,220.1116,220.9686,15305.0
2025-04-07 11:00:00,221.42,223.17,221.17,222.4,8713.0,220.6497,222.3937,220.4006,221.6263,8713.0
2025-04-07 11:05:00,222.41,222.41,220.66,220.68,16123.0,221.6363,221.6363,219.8924,219.9123,16123.0
2025-04-07 11:10:00,220.51,221.17,218.99,219.22,28839.0,219.7429,220.4006,218.2282,218.4574,28839.0
2025-04-07 11:15:00,219.25,219.83,218.21,219.83,12095.0,218.4873,219.0653,217.4509,219.0653,12095.0
2025-04-07 11:20:00,219.44,219.73,218.4,218.4,15915.0,218.6766,218.9656,217.6402,217.6402,15915.0
2025-04-07 11:25:00,218.4,218.66,217.57,217.62,22939.0,217.6402,217.8993,216.8131,216.863,22939.0
2025-04-07 11:30:00,217.76,218.81,217.76,218.7,15699.0,217.0025,218.0488,217.0025,217.9392,15699.0
2025-04-07 11:35:00,218.91,219.61,218.75,219.12,14748.0,218.1485,218.846,217.989,218.3577,14748.0
2025-04-07 11:40:00,219.01,220.78,219.01,220.65,35700.0,218.2481,220.012,218.2481,219.8824,35700.0
2025-04-07 11:45:00,220.46,220.56,220.05,220.25,9249.0,219.6931,219.7927,219.2845,219.4838,9249.0
2025-04-07 11:50:00,220.51,220.99,219.95,220.05,12911.0,219.7429,220.2212,219.1849,219.2845,12911.0
2025-04-07 11:55:00,220.05,220.33,219.47,219.82,21136.0,219.2845,219.5635,218.7065,219.0553,21136.0
2025-04-07 12:00:00,219.82,220.13,219.32,219.84,16097.0,219.0553,219.3642,218.557,219.0752,16097.0
2025-04-07 12:05:00,219.81,219.94,219.03,219.04,8197.0,219.0453,219.1749,218.2681,218.278,8197.0
2025-04-07 12:10:00,219.17,219.17,218.6,219.02,7820.0,218.4076,218.4076,217.8395,218.2581,7820.0
2025-04-07 12:15:00,219.0,219.32,218.77,219.0,6219.0,218.2382,218.557,218.009,218.2382,6219.0
2025-04-07 12:20:00,219.02,219.02,217.89,218.73,21596.0,218.2581,218.2581,217.132,217.9691,21596.0
2025-04-07 12:25:00,218.61,219.59,218.61,219.52,12598.0,217.8495,218.8261,217.8495,218.7563,12598.0
2025-04-07 12:30:00,219.29,219.59,219.06,219.3,16309.0,218.5271,218.8261,218.2979,218.5371,16309.0
2025-04-07 12:35:00,219.07,219.53,219.01,219.26,13287.0,218.3079,218.7663,218.2481,218.4973,13287.0
2025-04-07 12:40:00,219.31,219.49,218.29,218.63,9187.0,218.5471,218.7265,217.5306,217.8694,9187.0
2025-04-07 12:45:00,218.36,218.41,217.88,218.41,10957.0,217.6004,217.6502,217.1221,217.6502,10957.0
2025-04-07 12:50:00,218.2,219.09,218.2,218.75,5825.0,217.4409,218.3278,217.4409,217.989,5825.0
2025-04-07 12:55:00,218.89,218.9,218.22,218.42,11176.0,218.1285,218.1385,217.4609,217.6602,11176.0
2025-04-07 13:00:00,218.55,220.37,218.55,218.69,22358.0,217.7897,219.6034,217.7897,217.9292,22358.0
2025-04-07 13:05:00,218.78,219.02,218.24,218.61,6760.0,218.0189,218.2581,217.4808,217.8495,6760.0
2025-04-07 13:10:00,218.61,219.86,218.34,219.68,5287.0,217.8495,219.0952,217.5805,218.9158,5287.0
2025-04-07 13:15:00,219.37,220.56,219.37,220.01,13201.0,218.6069,219.7927,218.6069,219.2446,13201.0
2025-04-07 13:20:00,220.01,220.21,219.52,219.98,11825.0,219.2446,219.4439,218.7563,219.2147,11825.0
2025-04-07 13:25:00,220.13,221.11,220.12,221.11,7797.0,219.3642,220.3408,219.3543,220.3408,7797.0
2025-04-07 13:30:00,220.93,220.94,220.0,220.66,7064.0,220.1614,220.1714,219.2347,219.8924,7064.0
2025-04-07 13:35:00,220.73,221.42,220.53,221.1,7740.0,219.9621,220.6497,219.7628,220.3309,7740.0
2025-04-07 13:40:00,221.26,221.71,220.82,221.34,6342.0,220.4903,220.9387,220.0518,220.57,6342.0
2025-04-07 13:45:00,221.19,221.97,220.67,221.7,9609.0,220.4205,221.1978,219.9023,220.9288,9609.0
2025-04-07 13:50:00,221.85,222.11,221.65,221.93,14464.0,221.0782,221.3373,220.8789,221.158,14464.0
2025-04-07 13:55:00,221.8,222.35,221.49,222.34,7897.0,221.0284,221.5765,220.7195,221.5665,7897.0
2025-04-07 14:00:00,222.18,222.53,221.49,222.37,11314.0,221.4071,221.7559,220.7195,221.5964,11314.0
2025-04-07 14:05:00,222.36,222.78,221.79,222.78,13295.0,221.5865,222.005,221.0185,222.005,13295.0
2025-04-07 14:10:00,222.98,223.3,221.94,222.28,10970.0,222.2043,222.5232,221.1679,221.5067,10970.0
2025-04-07 14:15:00,222.47,223.0,222.08,222.84,7800.0,221.6961,222.2242,221.3074,222.0648,7800.0
2025-04-07 14:20:00,223.1,223.16,222.29,222.93,23715.0,222.3239,222.3837,221.5167,222.1545,23715.0
2025-04-07 14:25:00,222.75,222.93,221.89,221.94,3979.0,221.9751,222.1545,221.1181,221.1679,3979.0
2025-04-07 14:30:00,222.15,222.37,221.72,221.73,12499.0,221.3772,221.5964,220.9487,220.9587,12499.0
2025-04-07 14:35:00,221.89,222.05,221.52,221.83,5546.0,221.1181,221.2775,220.7494,221.0583,5546.0
2025-04-07 14:40:00,221.76,222.18,221.55,221.81,24246.0,220.9886,221.4071,220.7793,221.0384,24246.0
2025-04-07 14:45:00,221.86,222.11,221.21,221.54,16937.0,221.0882,221.3373,220.4405,220.7693,16937.0
2025-04-07 14:50:00,221.35,221.55,220.98,220.98,12647.0,220.58,220.7793,220.2113,220.2113,12647.0
2025-04-07 14:55:00,221.1,221.1,220.52,220.74,19472.0,220.3309,220.3309,219.7529,219.9721,19472.0
2025-04-07 15:00:00,220.91,221.55,220.62,220.72,24957.0,220.1415,220.7793,219.8525,219.9522,24957.0
2025-04-07 15:05:00,220.99,220.99,220.16,220.16,7237.0,220.2212,220.2212,219.3941,219.3941,7237.0
2025-04-07 15:10:00,220.09,220.43,219.88,220.01,11643.0,219.3244,219.6632,219.1151,219.2446,11643.0
2025-04-07 15:15:00,220.09,220.26,219.16,220.19,12934.0,219.3244,219.4938,218.3976,219.424,12934.0
2025-04-07 15:20:00,220.16,220.45,219.71,219.81,11074.0,219.3941,219.6831,218.9457,219.0453,11074.0
2025-04-07 15:25:00,219.94,219.95,219.36,219.36,10439.0,219.1749,219.1849,218.5969,218.5969,10439.0
2025-04-07 15:30:00,219.39,221.05,219.39,220.76,15736.0,218.6268,220.281,218.6268,219.992,15736.0
2025-04-07 15:35:00,220.91,221.02,220.31,220.45,16485.0,220.1415,220.2511,219.5436,219.6831,16485.0
2025-04-07 15:40:00,220.56,220.58,219.66,220.0,12471.0,219.7927,219.8127,218.8959,219.2347,12471.0
2025-04-07 15:45:00,219.98,220.2,219.52,220.18,17763.0,219.2147,219.434,218.7563,219.4141,17763.0
2025-04-07 15:50:00,220.01,220.57,219.63,220.12,27772.0,219.2446,219.8027,218.866,219.3543,27772.0
2025-04-07 15:55:00,220.19,220.76,219.91,220.56,86558.0,219.424,219.992,219.145,219.7927,86558.0
2025-04-08 09:30:00,225.79,225.79,222.22,222.95,65626.0,225.0045,225.0045,221.447,222.1744,65626.0
2025-04-08 09:35:00,222.66,222.76,220.56,222.37,26203.0,221.8854,221.9851,219.7927,221.5964,26203.0
2025-04-08 09:40:00,222.37,223.11,221.8,221.89,13858.0,221.5964,222.3339,221.0284,221.1181,13858.0
2025-04-08 09:45:00,221.89,221.99,221.0,221.46,27986.0,221.1181,221.2178,220.2312,220.6896,27986.0
2025-04-08 09:50:00,221.6,222.07,220.77,221.24,23585.0,220.8291,221.2975,220.002,220.4704,23585.0
2025-04-08 09:55:00,221.64,222.08,220.8,221.2,20138.0,220.869,221.3074,220.0319,220.4305,20138.0
2025-04-08 10:00:00,221.27,222.19,221.25,222.12,18785.0,220.5003,221.4171,220.4803,221.3473,18785.0
2025-04-08 10:05:00,222.05,222.86,221.87,222.8,13618.0,221.2775,222.0847,221.0982,222.0249,13618.0
2025-04-08 10:10:00,222.79,222.94,222.05,222.58,10861.0,222.015,222.1645,221.2775,221.8057,10861.0
2025-04-08 10:15:00,222.66,223.13,221.98,222.71,33277.0,221.8854,222.3538,221.2078,221.9353,33277.0
2025-04-08 10:20:00,222.48,222.92,221.96,222.0,10236.0,221.7061,222.1445,221.1879,221.2277,10236.0
2025-04-08 10:25:00,221.97,222.94,221.7,222.17,50668.0,221.1978,222.1645,220.9288,221.3971,50668.0
2025-04-08 10:30:00,221.98,222.46,221.72,222.15,10492.0,221.2078,221.6861,220.9487,221.3772,10492.0
2025-04-08 10:35:00,222.24,223.06,222.23,222.42,34483.0,221.4669,222.284,221.4569,221.6463,34483.0
2025-04-08 10:40:00,222.41,222.84,222.26,222.5,14636.0,221.6363,222.0648,221.4868,221.726,14636.0
2025-04-08 10:45:00,222.5,222.77,221.43,222.2,19011.0,221.726,221.995,220.6597,221.427,19011.0
2025-04-08 10:50:00,222.21,222.51,221.86,222.28,11168.0,221.437,221.7359,221.0882,221.5067,11168.0
2025-04-08 10:55:00,222.36,222.38,221.48,221.84,6524.0,221.5865,221.6064,220.7095,221.0683,6524.0
2025-04-08 11:00:00,221.65,222.04,221.61,221.76,5629.0,220.8789,221.2676,220.8391,220.9886,5629.0
2025-04-08 11:05:00,221.61,221.8,221.37,221.37,6142.0,220.8391,221.0284,220.5999,220.5999,6142.0
2025-04-08 11:10:00,221.57,221.74,220.66,220.66,18697.0,220.7992,220.9686,219.8924,219.8924,18697.0
2025-04-08 11:15:00,220.67,221.06,220.21,221.06,7761.0,219.9023,220.291,219.4439,220.291,7761.0
2025-04-08 11:20:00,221.31,221.74,220.97,220.97,21080.0,220.5401,220.9686,220.2013,220.2013,21080.0
2025-04-08 11:25:00,220.91,221.37,220.8,220.91,5659.0,220.1415,220.5999,220.0319,220.1415,5659.0
2025-04-08 11:30:00,220.76,221.58,220.73,221.49,2663.0,219.992,220.8092,219.9621,220.7195,2663.0
2025-04-08 11:35:00,221.56,222.61,221.56,222.21,2509.0,220.7893,221.8356,220.7893,221.437,2509.0
2025-04-08 11:40:00,222.21,222.63,222.06,222.43,3703.0,221.437,221.8555,221.2875,221.6562,3703.0
2025-04-08 11:45:00,222.27,222.63,221.69,221.8,4675.0,221.4968,221.8555,220.9188,221.0284,4675.0
2025-04-08 11:50:00,221.8,222.29,221.65,222.29,2265.0,221.0284,221.5167,220.8789,221.5167,2265.0
2025-04-08 11:55:00,222.12,222.53,221.87,222.34,3904.0,221.3473,221.7559,221.0982,221.5665,3904.0
2025-04-08 12:00:00,222.13,222.54,222.12,222.4,2498.0,221.3573,221.7658,221.3473,221.6263,2498.0
2025-04-08 12:05:00,222.42,222.65,221.91,222.17,32725.0,221.6463,221.8755,221.138,221.3971,32725.0
2025-04-08 12:10:00,221.89,222.4,221.89,222.01,8181.0,221.1181,221.6263,221.1181,221.2377,8181.0
2025-04-08 12:15:00,221.91,221.91,221.24,221.6,4946.0,221.138,221.138,220.4704,220.8291,4946.0
2025-04-08 12:20:00,221.25,221.34,220.88,221.03,4484.0,220.4803,220.57,220.1116,220.2611,4484.0
2025-04-08 12:25:00,221.0,221.48,221.0,221.46,8249.0,220.2312,220.7095,220.2312,220.6896,8249.0
2025-04-08 12:30:00,221.46,221.85,220.75,221.05,9765.0,220.6896,221.0782,219.9821,220.281,9765.0
2025-04-08 12:35:00,220.88,221.28,220.11,220.22,5163.0,220.1116,220.5102,219.3443,219.4539,5163.0
2025-04-08 12:40:00,220.19,220.22,219.64,219.77,6780.0,219.424,219.4539,218.8759,219.0055,6780.0
2025-04-08 12:45:00,219.78,220.12,219.49,220.03,6594.0,219.0154,219.3543,218.7265,219.2646,6594.0
2025-04-08 12:50:00,220.03,220.34,219.8,220.02,6081.0,219.2646,219.5735,219.0354,219.2546,6081.0
2025-04-08 12:55:00,220.0,220.0,219.29,219.45,13713.0,219.2347,219.2347,218.5271,218.6866,13713.0
2025-04-08 13:00:00,219.5,219.91,218.7,219.49,18262.0,218.7364,219.145,217.9392,218.7265,18262.0
2025-04-08 13:05:00,219.81,220.43,218.94,219.19,16909.0,219.0453,219.6632,218.1784,218.4275,16909.0
2025-04-08 13:10:00,219.19,219.49,218.65,219.12,6571.0,218.4275,218.7265,217.8894,218.3577,6571.0
2025-04-08 13:15:00,219.34,219.35,218.58,218.77,4977.0,218.577,218.5869,217.8196,218.009,4977.0
2025-04-08 13:20:00,218.43,218.49,217.95,218.25,3458.0,217.6701,217.7299,217.1918,217.4908,3458.0
2025-04-08 13:25:00,218.4,218.46,217.35,217.35,4915.0,217.6402,217.7,216.5939,216.5939,4915.0
2025-04-08 13:30:00,217.4,218.14,217.0,217.01,16459.0,216.6437,217.3811,216.2451,216.2551,16459.0
2025-04-08 13:35:00,217.0,217.84,216.87,217.6,10199.0,216.2451,217.0822,216.1156,216.843,10199.0
2025-04-08 13:40:00,217.76,219.0,217.62,218.43,12643.0,217.0025,218.2382,216.863,217.6701,12643.0
2025-04-08 13:45:00,218.75,218.75,217.48,217.49,5386.0,217.989,217.989,216.7234,216.7334,5386.0
2025-04-08 13:50:00,217.49,218.14,217.29,217.81,5151.0,216.7334,217.3811,216.5341,217.0523,5151.0
2025-04-08 13:55:00,217.68,218.38,217.46,218.37,2845.0,216.9227,217.6203,216.7035,217.6103,2845.0
2025-04-08 14:00:00,218.06,218.36,217.87,218.36,13730.0,217.3014,217.6004,217.1121,217.6004,13730.0
2025-04-08 14:05:00,218.2,218.2,217.68,217.69,2834.0,217.4409,217.4409,216.9227,216.9327,2834.0
2025-04-08 14:10:00,217.74,217.76,217.19,217.46,4239.0,216.9825,217.0025,216.4345,216.7035,4239.0
2025-04-08 14:15:00,217.46,218.35,217.45,218.34,3938.0,216.7035,217.5904,216.6935,217.5805,3938.0
2025-04-08 14:20:00,218.38,218.67,217.86,218.0,2318.0,217.6203,217.9093,217.1021,217.2416,2318.0
2025-04-08 14:25:00,218.2,218.2,217.1,217.43,3366.0,217.4409,217.4409,216.3448,216.6736,3366.0
2025-04-08 14:30:00,217.62,218.66,217.58,217.77,7911.0,216.863,217.8993,216.8231,217.0124,7911.0
2025-04-08 14:35:00,217.54,217.89,217.11,217.73,6048.0,216.7832,217.132,216.3547,216.9726,6048.0
2025-04-08 14:40:00,217.54,217.71,217.3,217.47,2360.0,216.7832,216.9526,216.5441,216.7135,2360.0
2025-04-08 14:45:00,217.45,217.98,217.44,217.71,5485.0,216.6935,217.2217,216.6836,216.9526,5485.0
2025-04-08 14:50:00,218.04,218.48,217.7,218.11,5184.0,217.2815,217.72,216.9427,217.3513,5184.0
2025-04-08 14:55:00,218.16,218.28,217.85,217.86,2746.0,217.4011,217.5207,217.0922,217.1021,2746.0
2025-04-08 15:00:00,217.64,217.85,217.5,217.69,5612.0,216.8829,217.0922,216.7434,216.9327,5612.0
2025-04-08 15:05:00,217.48,217.52,216.58,216.71,7324.0,216.7234,216.7633,215.8266,215.9561,7324.0
2025-04-08 15:10:00,216.71,217.29,216.71,217.0,8204.0,215.9561,216.5341,215.9561,216.2451,8204.0
2025-04-08 15:15:00,217.0,217.17,216.38,216.73,13198.0,216.2451,216.4145,215.6273,215.9761,13198.0
2025-04-08 15:20:00,216.75,217.16,216.66,217.14,15800.0,215.996,216.4046,215.9063,216.3846,15800.0
2025-04-08 15:25:00,217.23,217.74,217.09,217.2,9788.0,216.4743,216.9825,216.3348,216.4444,9788.0
2025-04-08 15:30:00,217.36,217.36,216.26,216.51,17868.0,216.6039,216.6039,215.5077,215.7568,17868.0
2025-04-08 15:35:00,216.38,216.38,214.6,214.76,21021.0,215.6273,215.6273,213.8535,214.0129,21021.0
2025-04-08 15:40:00,214.81,215.71,214.41,214.41,20932.0,214.0627,214.9596,213.6641,213.6641,20932.0
2025-04-08 15:45:00,214.34,214.5,213.65,213.72,11780.0,213.5944,213.7538,212.9068,212.9765,11780.0
2025-04-08 15:50:00,213.78,216.32,213.77,216.06,42539.0,213.0363,215.5675,213.0264,215.3084,42539.0
2025-04-08 15:55:00,215.97,216.75,215.83,216.66,89944.0,215.2187,215.996,215.0792,215.9063,89944.0
2025-04-09 09:30:00,214.0,216.99,213.5,215.9,51431.0,213.2556,216.2351,212.7573,215.1489,51431.0
2025-04-09 09:35:00,215.93,218.51,215.92,218.51,14443.0,215.1788,217.7499,215.1689,217.7499,14443.0
2025-04-09 09:40:00,218.2,219.54,217.53,218.3,11698.0,217.4409,218.7763,216.7733,217.5406,11698.0
2025-04-09 09:45:00,218.2,218.29,216.81,218.28,5684.0,217.4409,217.5306,216.0558,217.5207,5684.0
2025-04-09 09:50:00,218.4,219.39,218.39,218.84,13282.0,217.6402,218.6268,217.6303,218.0787,13282.0
2025-04-09 09:55:00,218.63,218.82,217.61,218.63,9438.0,217.8694,218.0588,216.853,217.8694,9438.0
2025-04-09 10:00:00,218.59,219.48,218.52,218.8,7996.0,217.8296,218.7165,217.7598,218.0389,7996.0
2025-04-09 10:05:00,218.51,218.74,217.58,218.14,9629.0,217.7499,217.9791,216.8231,217.3811,9629.0
2025-04-09 10:10:00,218.04,218.22,216.95,217.09,8453.0,217.2815,217.4609,216.1953,216.3348,8453.0
2025-04-09 10:15:00,217.23,217.54,216.84,217.09,15484.0,216.4743,216.7832,216.0857,216.3348,15484.0
2025-04-09 10:20:00,216.87,217.2,216.17,216.88,19284.0,216.1156,216.4444,215.418,216.1255,19284.0
2025-04-09 10:25:00,216.88,217.16,216.46,216.76,5964.0,216.1255,216.4046,215.707,216.0059,5964.0
2025-04-09 10:30:00,216.69,217.99,216.53,217.33,16612.0,215.9362,217.2317,215.7767,216.574,16612.0
2025-04-09 10:35:00,217.28,217.38,216.73,216.98,14486.0,216.5241,216.6238,215.9761,216.2252,14486.0
2025-04-09 10:40:00,216.87,217.05,216.54,216.68,21253.0,216.1156,216.2949,215.7867,215.9262,21253.0
2025-04-09 10:45:00,216.77,217.51,216.03,216.04,18408.0,216.0159,216.7533,215.2785,215.2885,18408.0
2025-04-09 10:50:00,216.01,216.3,215.31,216.3,23922.0,215.2586,215.5475,214.561,215.5475,23922.0
2025-04-09 10:55:00,216.33,216.33,215.29,215.82,16957.0,215.5774,215.5774,214.5411,215.0692,16957.0
2025-04-09 11:00:00,215.52,216.36,215.46,216.36,5543.0,214.7703,215.6073,214.7105,215.6073,5543.0
2025-04-09 11:05:00,216.2,216.78,216.02,216.54,5357.0,215.4479,216.0259,215.2685,215.7867,5357.0
2025-04-09 11:10:00,216.53,216.54,216.12,216.44,3625.0,215.7767,215.7867,215.3682,215.6871,3625.0
2025-04-09 11:15:00,216.06,217.25,216.06,217.03,6640.0,215.3084,216.4942,215.3084,216.275,6640.0
2025-04-09 11:20:00,217.02,217.7,216.91,217.42,13421.0,216.265,216.9427,216.1554,216.6637,13421.0
2025-04-09 11:25:00,217.45,217.77,217.22,217.25,5417.0,216.6935,217.0124,216.4643,216.4942,5417.0
2025-04-09 11:30:00,217.25,217.65,216.99,217.21,12205.0,216.4942,216.8929,216.2351,216.4544,12205.0
2025-04-09 11:35:00,217.19,217.4,216.58,216.98,18036.0,216.4345,216.6437,215.8266,216.2252,18036.0
2025-04-09 11:40:00,216.8,216.95,216.29,216.52,3767.0,216.0458,216.1953,215.5376,215.7668,3767.0
2025-04-09 11:45:00,216.5,217.01,216.25,216.47,11523.0,215.7469,216.2551,215.4977,215.717,11523.0
2025-04-09 11:50:00,216.73,216.89,216.18,216.28,12007.0,215.9761,216.1355,215.428,215.5276,12007.0
2025-04-09 11:55:00,216.25,216.25,215.51,215.92,5383.0,215.4977,215.4977,214.7603,215.1689,5383.0
2025-04-09 12:00:00,215.84,215.88,215.27,215.79,6002.0,215.0891,215.129,214.5211,215.0393,6002.0
2025-04-09 12:05:00,215.8,216.21,215.8,216.21,5240.0,215.0493,215.4579,215.0493,215.4579,5240.0
2025-04-09 12:10:00,216.21,217.35,216.14,217.01,7814.0,215.4579,216.5939,215.3881,216.2551,7814.0
2025-04-09 12:15:00,217.09,217.41,217.08,217.3,3418.0,216.3348,216.6537,216.3248,216.5441,3418.0
2025-04-09 12:20:00,217.14,217.42,216.87,216.87,3366.0,216.3846,216.6637,216.1156,216.1156,3366.0
2025-04-09 12:25:00,217.04,217.26,216.87,216.96,9819.0,216.285,216.5042,216.1156,216.2053,9819.0
2025-04-09 12:30:00,216.96,217.25,216.71,217.08,4600.0,216.2053,216.4942,215.9561,216.3248,4600.0
2025-04-09 12:35:00,216.91,217.38,216.9,217.08,2280.0,216.1554,216.6238,216.1455,216.3248,2280.0
2025-04-09 12:40:00,217.08,217.08,216.61,216.68,2908.0,216.3248,216.3248,215.8565,215.9262,2908.0
2025-04-09 12:45:00,216.67,217.22,216.67,217.22,3585.0,215.9163,216.4643,215.9163,216.4643,3585.0
2025-04-09 12:50:00,217.33,217.48,217.0,217.27,4278.0,216.574,216.7234,216.2451,216.5142,4278.0
2025-04-09 12:55:00,217.3,217.77,217.28,217.4,3746.0,216.5441,217.0124,216.5241,216.6437,3746.0
2025-04-09 13:00:00,217.62,218.77,217.37,218.77,7755.0,216.863,218.009,216.6138,218.009,7755.0
2025-04-09 13:05:00,218.34,218.91,217.6,217.78,6104.0,217.5805,218.1485,216.843,217.0224,6104.0
2025-04-09 13:10:00,217.78,217.78,217.06,217.31,9167.0,217.0224,217.0224,216.3049,216.554,9167.0
2025-04-09 13:15:00,217.33,220.63,216.64,220.63,43858.0,216.574,219.8625,215.8864,219.8625,43858.0
2025-04-09 13:20:00,220.63,225.49,220.26,225.02,28602.0,219.8625,224.7056,219.4938,224.2372,28602.0
2025-04-09 13:25:00,224.86,226.06,222.81,222.81,70545.0,224.0778,225.2736,222.0349,222.0349,70545.0
2025-04-09 13:30:00,222.63,225.17,222.63,225.15,22870.0,221.8555,224.3867,221.8555,224.3668,22870.0
2025-04-09 13:35:00,225.15,226.32,222.74,222.99,34660.0,224.3668,225.5327,221.9651,222.2143,34660.0
2025-04-09 13:40:00,222.61,223.72,222.14,222.88,10084.0,221.8356,222.9417,221.3672,222.1047,10084.0
2025-04-09 13:45:00,222.99,225.45,222.52,224.2,20718.0,222.2143,224.6657,221.7459,223.4201,20718.0
2025-04-09 13:50:00,225.4,225.4,223.56,224.06,12317.0,224.6159,224.6159,222.7823,223.2806,12317.0
2025-04-09 13:55:00,223.6,225.26,223.08,224.28,16009.0,222.8222,224.4764,222.304,223.4998,16009.0
2025-04-09 14:00:00,224.74,225.64,223.68,223.87,13093.0,223.9582,224.8551,222.9019,223.0912,13093.0
2025-04-09 14:05:00,224.05,224.22,222.17,222.84,10867.0,223.2706,223.44,221.3971,222.0648,10867.0
2025-04-09 14:10:00,222.61,224.02,222.56,222.86,9274.0,221.8356,223.2407,221.7858,222.0847,9274.0
2025-04-09 14:15:00,222.85,223.52,222.51,222.95,15774.0,222.0748,222.7424,221.7359,222.1744,15774.0
2025-04-09 14:20:00,222.48,223.44,221.66,222.77,15480.0,221.7061,222.6627,220.8889,221.995,15480.0
2025-04-09 14:25:00,223.16,223.6,222.39,222.89,14654.0,222.3837,222.8222,221.6164,222.1146,14654.0
2025-04-09 14:30:00,222.89,223.32,221.26,221.77,12674.0,222.1146,222.5431,220.4903,220.9985,12674.0
2025-04-09 14:35:00,221.79,222.5,221.25,221.26,14899.0,221.0185,221.726,220.4803,220.4903,14899.0
2025-04-09 14:40:00,221.26,221.89,220.76,221.22,13087.0,220.4903,221.1181,219.992,220.4504,13087.0
2025-04-09 14:45:00,220.95,222.19,220.76,221.96,7131.0,220.1814,221.4171,219.992,221.1879,7131.0
2025-04-09 14:50:00,221.93,222.68,221.41,221.94,14245.0,221.158,221.9054,220.6398,221.1679,14245.0
2025-04-09 14:55:00,221.84,222.77,221.75,221.81,15764.0,221.0683,221.995,220.9786,221.0384,15764.0
2025-04-09 15:00:00,221.97,223.65,221.72,223.35,45113.0,221.1978,222.872,220.9487,222.573,45113.0
2025-04-09 15:05:00,223.55,224.01,223.09,223.49,40770.0,222.7723,223.2307,222.3139,222.7125,40770.0
2025-04-09 15:10:00,223.64,223.98,222.68,223.46,30585.0,222.862,223.2008,221.9054,222.6826,30585.0
2025-04-09 15:15:00,223.41,224.13,222.01,222.52,38022.0,222.6328,223.3503,221.2377,221.7459,38022.0
2025-04-09 15:20:00,222.34,222.92,222.04,222.86,66895.0,221.5665,222.1445,221.2676,222.0847,66895.0
2025-04-09 15:25:00,222.79,223.8,222.43,222.9,105083.0,222.015,223.0215,221.6562,222.1246,105083.0
2025-04-09 15:30:00,222.93,223.42,222.01,222.95,112498.0,222.1545,222.6428,221.2377,222.1744,112498.0
2025-04-09 15:35:00,223.04,223.08,222.19,222.85,40597.0,222.2641,222.304,221.4171,222.0748,40597.0
2025-04-09 15:40:00,222.82,223.02,222.36,222.67,42717.0,222.0449,222.2442,221.5865,221.8954,42717.0
2025-04-09 15:45:00,222.71,223.37,222.24,223.37,81646.0,221.9353,222.593,221.4669,222.593,81646.0
2025-04-09 15:50:00,223.37,224.7,223.09,223.31,89640.0,222.593,223.9183,222.3139,222.5332,89640.0
2025-04-09 15:55:00,223.31,224.45,223.31,224.41,205514.0,222.5332,223.6692,222.5332,223.6293,205514.0
2025-04-10 09:30:00,222.61,225.0,222.01,223.12,55586.0,221.8356,224.2173,221.2377,222.3438,55586.0
2025-04-10 09:35:00,223.22,224.28,222.5,223.18,18672.0,222.4435,223.4998,221.726,222.4036,18672.0
2025-04-10 09:40:00,223.0,224.13,222.77,223.97,13490.0,222.2242,223.3503,221.995,223.1909,13490.0
2025-04-10 09:45:00,223.81,225.83,223.81,225.83,14247.0,223.0314,225.0444,223.0314,225.0444,14247.0
2025-04-10 09:50:00,225.81,226.09,224.81,225.08,12916.0,225.0245,225.3035,224.0279,224.297,12916.0
2025-04-10 09:55:00,225.08,225.79,224.75,225.19,10055.0,224.297,225.0045,223.9682,224.4066,10055.0
2025-04-10 10:00:00,224.92,225.98,224.59,225.29,17499.0,224.1376,225.1939,223.8087,224.5063,17499.0
2025-04-10 10:05:00,225.16,225.83,225.16,225.59,5918.0,224.3767,225.0444,224.3767,224.8052,5918.0
2025-04-10 10:10:00,225.34,225.5,224.72,224.72,5117.0,224.5561,224.7155,223.9383,223.9383,5117.0
2025-04-10 10:15:00,224.9,225.09,224.39,224.42,16877.0,224.1176,224.307,223.6094,223.6393,16877.0
2025-04-10 10:20:00,224.55,225.13,224.4,225.13,10226.0,223.7688,224.3468,223.6194,224.3468,10226.0
2025-04-10 10:25:00,225.14,225.21,223.89,223.9,18446.0,224.3568,224.4266,223.1111,223.1211,18446.0
2025-04-10 10:30:00,223.96,225.37,223.82,225.37,9926.0,223.1809,224.586,223.0414,224.586,9926.0
2025-04-10 10:35:00,225.59,225.87,225.32,225.66,11282.0,224.8052,225.0843,224.5362,224.875,11282.0
2025-04-10 10:40:00,225.65,225.85,225.02,225.26,12982.0,224.865,225.0643,224.2372,224.4764,12982.0
2025-04-10 10:45:00,225.27,225.37,224.85,225.09,12394.0,224.4863,224.586,224.0678,224.307,12394.0
2025-04-10 10:50:00,224.78,225.05,224.49,225.04,12405.0,223.998,224.2671,223.7091,224.2571,12405.0
2025-04-10 10:55:00,225.04,225.14,224.5,224.66,12908.0,224.2571,224.3568,223.719,223.8785,12908.0
2025-04-10 11:00:00,224.64,225.19,224.64,225.16,6228.0,223.8585,224.4066,223.8585,224.3767,6228.0
2025-04-10 11:05:00,225.07,225.55,224.94,225.55,4863.0,224.287,224.7654,224.1575,224.7654,4863.0
2025-04-10 11:10:00,225.58,225.66,224.9,224.91,8508.0,224.7953,224.875,224.1176,224.1276,8508.0
2025-04-10 11:15:00,225.0,225.0,224.58,224.75,9755.0,224.2173,224.2173,223.7987,223.9682,9755.0
2025-04-10 11:20:00,224.74,224.8,224.14,224.25,12917.0,223.9582,224.018,223.3603,223.4699,12917.0
2025-04-10 11:25:00,224.15,224.75,224.06,224.27,10562.0,223.3702,223.9682,223.2806,223.4898,10562.0
2025-04-10 11:30:00,224.27,224.56,223.94,224.13,7383.0,223.4898,223.7788,223.161,223.3503,7383.0
2025-04-10 11:35:00,224.32,224.39,223.73,223.74,10201.0,223.5396,223.6094,222.9517,222.9617,10201.0
2025-04-10 11:40:00,223.9,224.8,223.76,224.07,19522.0,223.1211,224.018,222.9816,223.2905,19522.0
2025-04-10 11:45:00,224.05,224.65,223.92,224.11,7318.0,223.2706,223.8685,223.141,223.3304,7318.0
2025-04-10 11:50:00,224.03,224.31,223.87,224.0,8025.0,223.2507,223.5297,223.0912,223.2208,8025.0
2025-04-10 11:55:00,224.31,224.44,223.08,223.42,10213.0,223.5297,223.6592,222.304,222.6428,10213.0
2025-04-10 12:00:00,223.72,223.92,222.43,222.61,9971.0,222.9417,223.141,221.6562,221.8356,9971.0
2025-04-10 12:05:00,222.38,222.82,222.06,222.58,7047.0,221.6064,222.0449,221.2875,221.8057,7047.0
2025-04-10 12:10:00,222.31,222.86,221.93,222.37,8166.0,221.5366,222.0847,221.158,221.5964,8166.0
2025-04-10 12:15:00,222.4,222.88,221.76,222.02,10667.0,221.6263,222.1047,220.9886,221.2477,10667.0
2025-04-10 12:20:00,222.0,222.0,220.97,221.48,21944.0,221.2277,221.2277,220.2013,220.7095,21944.0
2025-04-10 12:25:00,221.61,222.08,220.72,221.35,8667.0,220.8391,221.3074,219.9522,220.58,8667.0
2025-04-10 12:30:00,221.21,222.74,221.2,222.74,7450.0,220.4405,221.9651,220.4305,221.9651,7450.0
2025-04-10 12:35:00,222.74,223.49,222.33,223.23,4128.0,221.9651,222.7125,221.5566,222.4534,4128.0
2025-04-10 12:40:00,223.11,223.39,222.63,223.33,11165.0,222.3339,222.6129,221.8555,222.5531,11165.0
2025-04-10 12:45:00,223.41,224.03,222.38,223.51,8544.0,222.6328,223.2507,221.6064,222.7325,8544.0
2025-04-10 12:50:00,223.36,223.83,223.22,223.51,3028.0,222.583,223.0514,222.4435,222.7325,3028.0
2025-04-10 12:55:00,223.31,223.74,223.02,223.57,4193.0,222.5332,222.9617,222.2442,222.7923,4193.0
2025-04-10 13:00:00,223.77,224.93,223.22,223.94,15272.0,222.9916,224.1475,222.4435,223.161,15272.0
2025-04-10 13:05:00,223.89,224.33,222.51,222.53,6946.0,223.1111,223.5496,221.7359,221.7559,6946.0
2025-04-10 13:10:00,222.51,222.78,221.41,221.49,10500.0,221.7359,222.005,220.6398,220.7195,10500.0
2025-04-10 13:15:00,221.82,222.73,221.74,222.54,7435.0,221.0483,221.9552,220.9686,221.7658,7435.0
2025-04-10 13:20:00,222.54,222.62,221.84,222.51,3927.0,221.7658,221.8456,221.0683,221.7359,3927.0
2025-04-10 13:25:00,222.26,223.94,222.26,223.89,10557.0,221.4868,223.161,221.4868,223.1111,10557.0
2025-04-10 13:30:00,223.6,224.54,223.39,223.84,13426.0,222.8222,223.7589,222.6129,223.0613,13426.0
2025-04-10 13:35:00,223.85,224.51,223.58,223.95,4697.0,223.0713,223.729,222.8022,223.1709,4697.0
2025-04-10 13:40:00,223.78,225.24,223.78,224.93,4490.0,223.0015,224.4564,223.0015,224.1475,4490.0
2025-04-10 13:45:00,225.18,226.09,224.89,224.92,12225.0,224.3967,225.3035,224.1077,224.1376,12225.0
2025-04-10 13:50:00,225.19,225.67,224.64,225.35,6413.0,224.4066,224.885,223.8585,224.5661,6413.0
2025-04-10 13:55:00,225.5,226.03,225.3,225.47,9791.0,224.7155,225.2437,224.5162,224.6856,9791.0
2025-04-10 14:00:00,225.29,226.83,225.29,226.34,6528.0,224.5063,226.0409,224.5063,225.5526,6528.0
2025-04-10 14:05:00,226.25,226.62,225.31,225.86,9210.0,225.4629,225.8316,224.5262,225.0743,9210.0
2025-04-10 14:10:00,225.24,225.57,224.69,224.69,6754.0,224.4564,224.7853,223.9084,223.9084,6754.0
2025-04-10 14:15:00,224.74,226.0,224.72,225.82,7644.0,223.9582,225.2138,223.9383,225.0344,7644.0
2025-04-10 14:20:00,226.05,227.24,225.98,226.86,6862.0,225.2636,226.4495,225.1939,226.0708,6862.0
2025-04-10 14:25:00,226.68,227.51,226.5,227.18,8756.0,225.8914,226.7186,225.7121,226.3897,8756.0
2025-04-10 14:30:00,227.18,227.8,227.08,227.12,9014.0,226.3897,227.0075,226.29,226.3299,9014.0
2025-04-10 14:35:00,227.08,227.43,226.81,227.04,5743.0,226.29,226.6388,226.021,226.2502,5743.0
2025-04-10 14:40:00,227.06,228.32,227.0,227.89,6859.0,226.2701,227.5257,226.2103,227.0972,6859.0
2025-04-10 14:45:00,227.74,227.91,226.54,227.01,9415.0,226.9478,227.1172,225.7519,226.2203,9415.0
2025-04-10 14:50:00,227.0,227.27,225.95,226.26,9996.0,226.2103,226.4794,225.164,225.4729,9996.0
2025-04-10 14:55:00,225.89,226.86,225.89,226.58,3828.0,225.1042,226.0708,225.1042,225.7918,3828.0
2025-04-10 15:00:00,226.4,227.93,226.19,227.35,8614.0,225.6124,227.1371,225.4031,226.5591,8614.0
2025-04-10 15:05:00,227.5,227.5,225.93,226.04,10614.0,226.7086,226.7086,225.144,225.2537,10614.0
2025-04-10 15:10:00,226.02,226.43,225.77,226.23,5437.0,225.2337,225.6423,224.9846,225.443,5437.0
2025-04-10 15:15:00,226.27,226.81,225.85,226.65,5423.0,225.4829,226.021,225.0643,225.8615,5423.0
2025-04-10 15:20:00,226.74,227.56,226.01,226.02,4571.0,225.9512,226.7684,225.2238,225.2337,4571.0
2025-04-10 15:25:00,226.05,226.34,225.19,225.2,5441.0,225.2636,225.5526,224.4066,224.4166,5441.0
2025-04-10 15:30:00,225.2,226.22,225.18,225.65,9977.0,224.4166,225.433,224.3967,224.865,9977.0
2025-04-10 15:35:00,225.4,225.56,224.72,224.79,9228.0,224.6159,224.7753,223.9383,224.008,9228.0
2025-04-10 15:40:00,224.83,225.13,223.64,223.67,6264.0,224.0479,224.3468,222.862,222.8919,6264.0
2025-04-10 15:45:00,223.73,224.91,223.66,224.91,15061.0,222.9517,224.1276,222.8819,224.1276,15061.0
2025-04-10 15:50:00,224.37,226.66,224.31,226.29,29120.0,223.5895,225.8715,223.5297,225.5028,29120.0
2025-04-10 15:55:00,226.22,226.77,225.71,226.37,88557.0,225.433,225.9811,224.9248,225.5825,88557.0
2025-04-11 09:30:00,224.19,226.4,223.64,226.4,62094.0,223.4101,225.6124,222.862,225.6124,62094.0
2025-04-11 09:35:00,225.76,225.99,224.02,225.51,17802.0,224.9746,225.2038,223.2407,224.7255,17802.0
2025-04-11 09:40:00,225.51,225.51,224.26,225.23,30389.0,224.7255,224.7255,223.4799,224.4465,30389.0
2025-04-11 09:45:00,225.55,226.99,225.54,226.89,2336.0,224.7654,226.2004,224.7554,226.1007,2336.0
2025-04-11 09:50:00,226.91,227.44,226.38,226.68,10728.0,226.1206,226.6488,225.5925,225.8914,10728.0
2025-04-11 09:55:00,226.55,226.85,225.73,225.73,8422.0,225.7619,226.0608,224.9447,224.9447,8422.0
2025-04-11 10:00:00,225.74,226.69,225.38,226.69,8510.0,224.9547,225.9014,224.596,225.9014,8510.0
2025-04-11 10:05:00,226.65,227.56,226.45,227.08,4262.0,225.8615,226.7684,225.6622,226.29,4262.0
2025-04-11 10:10:00,227.35,227.35,226.35,227.16,4764.0,226.5591,226.5591,225.5626,226.3698,4764.0
2025-04-11 10:15:00,227.47,227.47,226.45,226.45,6590.0,226.6787,226.6787,225.6622,225.6622,6590.0
2025-04-11 10:20:00,226.5,226.75,225.27,225.59,5294.0,225.7121,225.9612,224.4863,224.8052,5294.0
2025-04-11 10:25:00,225.89,226.07,225.33,225.76,3770.0,225.1042,225.2836,224.5461,224.9746,3770.0
2025-04-11 10:30:00,225.66,226.13,225.11,226.08,4731.0,224.875,225.3434,224.3269,225.2935,4731.0
2025-04-11 10:35:00,226.08,226.34,225.95,225.95,5579.0,225.2935,225.5526,225.164,225.164,5579.0
2025-04-11 10:40:00,226.01,226.22,225.69,225.86,6635.0,225.2238,225.433,224.9049,225.0743,6635.0
2025-04-11 10:45:00,226.12,226.4,225.8,225.92,5930.0,225.3334,225.6124,225.0145,225.1341,5930.0
2025-04-11 10:50:00,225.76,225.96,225.14,225.5,12935.0,224.9746,225.1739,224.3568,224.7155,12935.0
2025-04-11 10:55:00,225.55,225.55,225.09,225.21,4405.0,224.7654,224.7654,224.307,224.4266,4405.0
2025-04-11 11:00:00,225.05,225.71,224.58,224.58,21380.0,224.2671,224.9248,223.7987,223.7987,21380.0
2025-04-11 11:05:00,224.51,224.61,223.88,224.37,6941.0,223.729,223.8286,223.1012,223.5895,6941.0
2025-04-11 11:10:00,224.6,224.78,224.17,224.17,3589.0,223.8187,223.998,223.3902,223.3902,3589.0
2025-04-11 11:15:00,224.13,224.33,223.76,223.98,2020.0,223.3503,223.5496,222.9816,223.2008,2020.0
2025-04-11 11:20:00,224.03,224.3,224.03,224.04,1198.0,223.2507,223.5197,223.2507,223.2606,1198.0
2025-04-11 11:25:00,224.05,224.39,224.04,224.13,2455.0,223.2706,223.6094,223.2606,223.3503,2455.0
2025-04-11 11:30:00,224.27,224.87,224.2,224.87,3917.0,223.4898,224.0877,223.4201,224.0877,3917.0
2025-04-11 11:35:00,224.93,225.5,224.85,225.5,3204.0,224.1475,224.7155,224.0678,224.7155,3204.0
2025-04-11 11:40:00,225.35,225.61,224.84,225.35,6687.0,224.5661,224.8252,224.0578,224.5661,6687.0
2025-04-11 11:45:00,225.35,225.75,225.12,225.75,6177.0,224.5661,224.9647,224.3369,224.9647,6177.0
2025-04-11 11:50:00,225.95,226.02,225.61,225.99,7874.0,225.164,225.2337,224.8252,225.2038,7874.0
2025-04-11 11:55:00,225.96,226.57,225.8,226.57,5406.0,225.1739,225.7818,225.0145,225.7818,5406.0
2025-04-11 12:00:00,226.58,226.74,226.25,226.5,5491.0,225.7918,225.9512,225.4629,225.7121,5491.0
2025-04-11 12:05:00,227.05,227.16,226.69,227.0,9437.0,226.2602,226.3698,225.9014,226.2103,9437.0
2025-04-11 12:10:00,226.89,227.4,226.89,227.09,17954.0,226.1007,226.6089,226.1007,226.3,17954.0
2025-04-11 12:15:00,227.09,227.76,226.91,227.46,9869.0,226.3,226.9677,226.1206,226.6687,9869.0
2025-04-11 12:20:00,227.46,227.93,227.39,227.4,11905.0,226.6687,227.1371,226.599,226.6089,11905.0
2025-04-11 12:25:00,227.3,227.8,227.12,227.8,2407.0,226.5093,227.0075,226.3299,227.0075,2407.0
2025-04-11 12:30:00,227.81,228.74,227.81,228.73,8543.0,227.0175,227.9443,227.0175,227.9343,8543.0
2025-04-11 12:35:00,228.72,229.18,228.56,228.98,22460.0,227.9243,228.3827,227.7649,228.1834,22460.0
2025-04-11 12:40:00,228.79,229.13,228.52,229.08,4755.0,227.9941,228.3329,227.725,228.2831,4755.0
2025-04-11 12:45:00,228.89,229.06,228.58,228.74,8176.0,228.0938,228.2632,227.7848,227.9443,8176.0
2025-04-11 12:50:00,228.76,229.02,228.73,228.76,5238.0,227.9642,228.2233,227.9343,227.9642,5238.0
2025-04-11 12:55:00,228.8,228.96,228.58,228.78,2850.0,228.0041,228.1635,227.7848,227.9841,2850.0
2025-04-11 13:00:00,228.78,229.06,228.52,228.92,4331.0,227.9841,228.2632,227.725,228.1236,4331.0
2025-04-11 13:05:00,228.82,229.04,228.55,228.74,4851.0,228.024,228.2432,227.7549,227.9443,4851.0
2025-04-11 13:10:00,228.67,228.85,228.3,228.53,7866.0,227.8745,228.0539,227.5058,227.735,7866.0
2025-04-11 13:15:00,228.5,228.89,228.15,228.26,6684.0,227.7051,228.0938,227.3563,227.4659,6684.0
2025-04-11 13:20:00,228.26,228.87,228.17,228.49,3591.0,227.4659,228.0738,227.3763,227.6951,3591.0
2025-04-11 13:25:00,228.31,228.53,228.01,228.09,3785.0,227.5158,227.735,227.2168,227.2965,3785.0
2025-04-11 13:30:00,228.18,228.27,227.99,228.19,1348.0,227.3862,227.4759,227.1969,227.3962,1348.0
2025-04-11 13:35:00,228.22,229.05,228.21,229.01,5175.0,227.4261,228.2532,227.4161,228.2133,5175.0
2025-04-11 13:40:00,229.39,230.36,229.28,230.34,5994.0,228.592,229.5586,228.4824,229.5387,5994.0
2025-04-11 13:45:00,230.3,230.4,229.56,230.08,15581.0,229.4988,229.5985,228.7614,229.2796,15581.0
2025-04-11 13:50:00,229.85,230.35,229.82,230.14,2753.0,229.0504,229.5487,229.0205,229.3394,2753.0
2025-04-11 13:55:00,230.14,230.33,229.67,229.68,5254.0,229.3394,229.5287,228.871,228.881,5254.0
2025-04-11 14:00:00,229.93,230.07,229.54,229.97,18835.0,229.1301,229.2696,228.7415,229.17,18835.0
2025-04-11 14:05:00,230.09,230.13,229.46,229.54,4388.0,229.2896,229.3294,228.6618,228.7415,4388.0
2025-04-11 14:10:00,229.53,229.71,229.23,229.23,2176.0,228.7315,228.9109,228.4326,228.4326,2176.0
2025-04-11 14:15:00,229.33,229.34,228.75,228.95,5820.0,228.5322,228.5422,227.9542,228.1535,5820.0
2025-04-11 14:20:00,229.01,229.59,228.74,229.52,6145.0,228.2133,228.7913,227.9443,228.7216,6145.0
2025-04-11 14:25:00,229.64,229.85,229.38,229.7,7245.0,228.8411,229.0504,228.582,228.9009,7245.0
2025-04-11 14:30:00,229.7,229.83,229.5,229.67,8335.0,228.9009,229.0305,228.7016,228.871,8335.0
2025-04-11 14:35:00,229.68,230.0,229.62,229.93,19308.0,228.881,229.1999,228.8212,229.1301,19308.0
2025-04-11 14:40:00,230.02,230.24,229.98,229.99,3129.0,229.2198,229.4391,229.18,229.1899,3129.0
2025-04-11 14:45:00,230.17,230.33,230.04,230.07,2462.0,229.3693,229.5287,229.2398,229.2696,2462.0
2025-04-11 14:50:00,230.04,230.04,229.36,229.84,5640.0,229.2398,229.2398,228.5621,229.0404,5640.0
2025-04-11 14:55:00,229.84,229.84,229.16,229.19,4422.0,229.0404,229.0404,228.3628,228.3927,4422.0
2025-04-11 15:00:00,229.01,229.53,229.01,229.45,6543.0,228.2133,228.7315,228.2133,228.6518,6543.0
2025-04-11 15:05:00,229.45,229.67,229.21,229.45,18306.0,228.6518,228.871,228.4126,228.6518,18306.0
2025-04-11 15:10:00,229.49,229.96,229.37,229.52,20199.0,228.6917,229.16,228.5721,228.7216,20199.0
2025-04-11 15:15:00,229.52,229.58,229.09,229.58,8983.0,228.7216,228.7814,228.2931,228.7814,8983.0
2025-04-11 15:20:00,229.45,229.74,229.3,229.37,10100.0,228.6518,228.9408,228.5023,228.5721,10100.0
2025-04-11 15:25:00,229.47,229.77,229.15,229.39,12180.0,228.6717,228.9707,228.3528,228.592,12180.0
2025-04-11 15:30:00,229.39,229.93,229.05,229.93,12950.0,228.592,229.1301,228.2532,229.1301,12950.0
2025-04-11 15:35:00,229.83,229.85,229.11,229.47,6014.0,229.0305,229.0504,228.313,228.6717,6014.0
2025-04-11 15:40:00,229.56,229.71,229.19,229.63,21545.0,228.7614,228.9109,228.3927,228.8312,21545.0
2025-04-11 15:45:00,229.62,229.78,229.05,229.71,28220.0,228.8212,228.9807,228.2532,228.9109,28220.0
2025-04-11 15:50:00,229.81,230.04,229.55,229.8,50339.0,229.0106,229.2398,228.7515,229.0006,50339.0
2025-04-11 15:55:00,229.72,229.89,229.09,229.32,128206.0,228.9209,229.0903,228.2931,228.5223,128206.0
2025-04-14 09:30:00,231.27,231.72,229.95,231.32,40350.0,230.4655,230.9139,229.1501,230.5153,40350.0
2025-04-14 09:35:00,231.32,231.87,230.13,230.31,5809.0,230.5153,231.0634,229.3294,229.5088,5809.0
2025-04-14 09:40:00,230.69,232.17,230.57,231.9,5772.0,229.8875,231.3623,229.7679,231.0933,5772.0
2025-04-14 09:45:00,231.99,231.99,230.63,231.39,12159.0,231.183,231.183,229.8277,230.5851,12159.0
2025-04-14 09:50:00,231.1,231.77,231.1,231.5,3637.0,230.2961,230.9637,230.2961,230.6947,3637.0
2025-04-14 09:55:00,231.51,231.69,230.89,231.26,7046.0,230.7046,230.884,230.0868,230.4555,7046.0
2025-04-14 10:00:00,231.32,232.12,230.92,232.01,8184.0,230.5153,231.3125,230.1167,231.2029,8184.0
2025-04-14 10:05:00,232.01,232.2,231.27,231.72,2916.0,231.2029,231.3922,230.4655,230.9139,2916.0
2025-04-14 10:10:00,231.68,231.68,231.14,231.55,3329.0,230.874,230.874,230.3359,230.7445,3329.0
2025-04-14 10:15:00,231.32,231.32,230.8,230.97,1756.0,230.5153,230.5153,229.9971,230.1665,1756.0
2025-04-14 10:20:00,230.98,231.21,230.61,230.95,3051.0,230.1765,230.4057,229.8078,230.1466,3051.0
2025-04-14 10:25:00,230.83,231.54,230.83,231.53,2623.0,230.027,230.7345,230.027,230.7246,2623.0
2025-04-14 10:30:00,231.59,231.77,231.26,231.51,1916.0,230.7844,230.9637,230.4555,230.7046,1916.0
2025-04-14 10:35:00,231.49,231.73,231.49,231.55,1331.0,230.6847,230.9239,230.6847,230.7445,1331.0
2025-04-14 10:40:00,231.55,232.04,231.32,231.64,6386.0,230.7445,231.2328,230.5153,230.8342,6386.0
2025-04-14 10:45:00,231.63,232.04,231.4,231.93,8707.0,230.8242,231.2328,230.595,231.1232,8707.0
2025-04-14 10:50:00,231.9,232.12,231.79,231.97,3419.0,231.0933,231.3125,230.9837,231.163,3419.0
2025-04-14 10:55:00,231.93,231.94,231.55,231.74,7991.0,231.1232,231.1331,230.7445,230.9338,7991.0
2025-04-14 11:00:00,231.66,231.99,231.41,231.41,6347.0,230.8541,231.183,230.605,230.605,6347.0
2025-04-14 11:05:00,231.51,231.73,231.41,231.64,2107.0,230.7046,230.9239,230.605,230.8342,2107.0
2025-04-14 11:10:00,231.46,231.64,231.23,231.39,3711.0,230.6548,230.8342,230.4256,230.5851,3711.0
2025-04-14 11:15:00,231.6,231.6,231.27,231.45,3399.0,230.7943,230.7943,230.4655,230.6448,3399.0
2025-04-14 11:20:00,231.45,231.62,231.22,231.49,5668.0,230.6448,230.8143,230.4156,230.6847,5668.0
2025-04-14 11:25:00,231.44,231.44,230.75,230.83,8741.0,230.6349,230.6349,229.9473,230.027,8741.0
2025-04-14 11:30:00,230.86,231.74,230.77,231.74,4173.0,230.0569,230.9338,229.9672,230.9338,4173.0
2025-04-14 11:35:00,231.59,231.62,231.09,231.12,2092.0,230.7844,230.8143,230.2861,230.316,2092.0
2025-04-14 11:40:00,230.99,231.38,230.77,231.38,2209.0,230.1864,230.5751,229.9672,230.5751,2209.0
2025-04-14 11:45:00,231.14,231.38,230.94,231.01,2410.0,230.3359,230.5751,230.1366,230.2064,2410.0
2025-04-14 11:50:00,230.87,231.1,230.87,230.88,2229.0,230.0669,230.2961,230.0669,230.0768,2229.0
2025-04-14 11:55:00,231.15,231.29,230.88,230.88,4342.0,230.3459,230.4854,230.0768,230.0768,4342.0
2025-04-14 12:00:00,230.8,231.07,230.75,230.94,1639.0,229.9971,230.2662,229.9473,230.1366,1639.0
2025-04-14 12:05:00,230.95,231.17,230.82,230.82,2965.0,230.1466,230.3658,230.017,230.017,2965.0
2025-04-14 12:10:00,230.99,231.2,230.58,231.11,2443.0,230.1864,230.3957,229.7779,230.306,2443.0
2025-04-14 12:15:00,231.3,231.61,231.16,231.59,3105.0,230.4954,230.8043,230.3559,230.7844,3105.0
2025-04-14 12:20:00,231.32,231.68,231.27,231.28,1700.0,230.5153,230.874,230.4655,230.4754,1700.0
2025-04-14 12:25:00,231.45,231.45,231.07,231.36,2640.0,230.6448,230.6448,230.2662,230.5552,2640.0
2025-04-14 12:30:00,231.3,231.71,231.12,231.58,3411.0,230.4954,230.9039,230.316,230.7744,3411.0
2025-04-14 12:35:00,231.71,231.72,231.21,231.22,4359.0,230.9039,230.9139,230.4057,230.4156,4359.0
2025-04-14 12:40:00,231.11,231.41,230.99,231.19,5795.0,230.306,230.605,230.1864,230.3858,5795.0
2025-04-14 12:45:00,231.23,231.4,231.09,231.19,1325.0,230.4256,230.595,230.2861,230.3858,1325.0
2025-04-14 12:50:00,231.18,231.18,230.67,231.04,2266.0,230.3758,230.3758,229.8676,230.2363,2266.0
2025-04-14 12:55:00,231.0,231.0,230.61,230.87,2510.0,230.1964,230.1964,229.8078,230.0669,2510.0
2025-04-14 13:00:00,230.75,231.81,230.6,230.78,6045.0,229.9473,231.0036,229.7978,229.9772,6045.0
2025-04-14 13:05:00,230.92,230.96,230.55,230.88,2417.0,230.1167,230.1566,229.748,230.0768,2417.0
2025-04-14 13:10:00,230.77,230.85,230.6,230.79,745.0,229.9672,230.0469,229.7978,229.9871,745.0
2025-04-14 13:15:00,230.85,230.85,230.57,230.71,3685.0,230.0469,230.0469,229.7679,229.9074,3685.0
2025-04-14 13:20:00,230.71,230.97,230.52,230.8,3489.0,229.9074,230.1665,229.7181,229.9971,3489.0
2025-04-14 13:25:00,230.8,231.05,230.63,231.05,11005.0,229.9971,230.2462,229.8277,230.2462,11005.0
2025-04-14 13:30:00,230.74,231.01,230.63,230.86,2362.0,229.9373,230.2064,229.8277,230.0569,2362.0
2025-04-14 13:35:00,230.85,231.1,230.79,230.9,2367.0,230.0469,230.2961,229.9871,230.0968,2367.0
2025-04-14 13:40:00,230.95,230.97,230.71,230.71,1520.0,230.1466,230.1665,229.9074,229.9074,1520.0
2025-04-14 13:45:00,230.89,231.17,230.88,231.08,4018.0,230.0868,230.3658,230.0768,230.2761,4018.0
2025-04-14 13:50:00,231.3,231.46,231.28,231.36,2191.0,230.4954,230.6548,230.4754,230.5552,2191.0
2025-04-14 13:55:00,231.29,231.44,231.2,231.44,1371.0,230.4854,230.6349,230.3957,230.6349,1371.0
2025-04-14 14:00:00,231.37,231.54,231.32,231.42,9750.0,230.5651,230.7345,230.5153,230.615,9750.0
2025-04-14 14:05:00,231.41,231.54,231.22,231.52,3877.0,230.605,230.7345,230.4156,230.7146,3877.0
2025-04-14 14:10:00,231.43,231.65,231.43,231.59,2202.0,230.6249,230.8442,230.6249,230.7844,2202.0
2025-04-14 14:15:00,231.57,231.85,231.57,231.69,3448.0,230.7644,231.0435,230.7644,230.884,3448.0
2025-04-14 14:20:00,231.81,232.11,231.81,232.11,4941.0,231.0036,231.3026,231.0036,231.3026,4941.0
2025-04-14 14:25:00,232.11,232.29,231.98,232.27,4470.0,231.3026,231.4819,231.173,231.462,4470.0
2025-04-14 14:30:00,232.29,232.59,232.2,232.59,12296.0,231.4819,231.7809,231.3922,231.7809,12296.0
2025-04-14 14:35:00,232.59,232.67,232.38,232.52,9131.0,231.7809,231.8606,231.5716,231.7111,9131.0
2025-04-14 14:40:00,232.38,232.53,232.35,232.53,3100.0,231.5716,231.7211,231.5417,231.7211,3100.0
2025-04-14 14:45:00,232.4,232.58,232.25,232.4,9820.0,231.5915,231.7709,231.4421,231.5915,9820.0
2025-04-14 14:50:00,232.33,232.53,232.29,232.44,4342.0,231.5218,231.7211,231.4819,231.6314,4342.0
2025-04-14 14:55:00,232.44,232.79,232.43,232.73,5526.0,231.6314,231.9802,231.6214,231.9204,5526.0
2025-04-14 15:00:00,232.71,233.0,232.7,232.86,5481.0,231.9005,232.1895,231.8905,232.0499,5481.0
2025-04-14 15:05:00,232.87,233.03,232.72,233.01,5722.0,232.0599,232.2193,231.9104,232.1994,5722.0
2025-04-14 15:10:00,233.03,233.04,232.68,232.77,6306.0,232.2193,232.2293,231.8706,231.9603,6306.0
2025-04-14 15:15:00,232.83,232.89,232.56,232.58,9245.0,232.02,232.0798,231.751,231.7709,9245.0
2025-04-14 15:20:00,232.57,232.93,232.5,232.77,3882.0,231.761,232.1197,231.6912,231.9603,3882.0
2025-04-14 15:25:00,232.74,232.75,232.47,232.67,3382.0,231.9304,231.9403,231.6613,231.8606,3382.0
2025-04-14 15:30:00,232.82,232.97,232.47,232.85,12359.0,232.0101,232.1596,231.6613,232.04,12359.0
2025-04-14 15:35:00,232.85,232.89,232.55,232.59,10096.0,232.04,232.0798,231.741,231.7809,10096.0
2025-04-14 15:40:00,232.68,233.14,232.67,233.02,10557.0,231.8706,232.329,231.8606,232.2094,10557.0
2025-04-14 15:45:00,232.94,233.15,232.7,232.79,17650.0,232.1297,232.3389,231.8905,231.9802,17650.0
2025-04-14 15:50:00,232.67,232.9,232.34,232.58,37293.0,231.8606,232.0898,231.5318,231.7709,37293.0
2025-04-14 15:55:00,232.58,232.64,232.25,232.35,88630.0,231.7709,231.8307,231.4421,231.5417,88630.0
2025-04-15 09:30:00,233.38,233.89,231.34,232.39,24985.0,232.5681,233.0764,230.5352,231.5816,24985.0
2025-04-15 09:35:00,232.49,233.41,232.49,232.91,1200.0,231.6812,232.598,231.6812,232.0998,1200.0
2025-04-15 09:40:00,232.89,233.53,232.15,232.42,2135.0,232.0798,232.7176,231.3424,231.6115,2135.0
2025-04-15 09:45:00,232.79,232.79,232.0,232.13,9708.0,231.9802,231.9802,231.1929,231.3225,9708.0
2025-04-15 09:50:00,232.13,232.53,231.88,232.35,3217.0,231.3225,231.7211,231.0734,231.5417,3217.0
2025-04-15 09:55:00,232.33,232.56,231.71,232.03,4550.0,231.5218,231.751,230.9039,231.2228,4550.0
2025-04-15 10:00:00,232.31,232.55,232.03,232.14,3722.0,231.5019,231.741,231.2228,231.3324,3722.0
2025-04-15 10:05:00,232.08,232.44,231.82,231.84,5301.0,231.2727,231.6314,231.0136,231.0335,5301.0
2025-04-15 10:10:00,231.98,232.34,231.76,231.76,3335.0,231.173,231.5318,230.9538,230.9538,3335.0
2025-04-15 10:15:00,231.92,232.27,231.49,232.08,6964.0,231.1132,231.462,230.6847,231.2727,6964.0
2025-04-15 10:20:00,231.71,232.06,231.47,231.87,2833.0,230.9039,231.2527,230.6648,231.0634,2833.0
2025-04-15 10:25:00,231.89,232.08,231.63,231.97,2733.0,231.0833,231.2727,230.8242,231.163,2733.0
2025-04-15 10:30:00,231.82,232.34,231.78,232.34,5276.0,231.0136,231.5318,230.9737,231.5318,5276.0
2025-04-15 10:35:00,232.3,232.73,232.29,232.53,4747.0,231.4919,231.9204,231.4819,231.7211,4747.0
2025-04-15 10:40:00,232.48,232.91,232.48,232.91,3091.0,231.6713,232.0998,231.6713,232.0998,3091.0
2025-04-15 10:45:00,232.85,232.98,232.42,232.77,4759.0,232.04,232.1695,231.6115,231.9603,4759.0
2025-04-15 10:50:00,232.56,232.91,232.54,232.86,3098.0,231.751,232.0998,231.7311,232.0499,3098.0
2025-04-15 10:55:00,232.96,233.07,232.61,232.62,2311.0,232.1496,232.2592,231.8008,231.8108,2311.0
2025-04-15 11:00:00,232.82,233.0,232.66,232.89,5107.0,232.0101,232.1895,231.8506,232.0798,5107.0
2025-04-15 11:05:00,232.92,232.92,232.52,232.57,7223.0,232.1097,232.1097,231.7111,231.761,7223.0
2025-04-15 11:10:00,232.57,232.81,232.41,232.81,4245.0,231.761,232.0001,231.6015,232.0001,4245.0
2025-04-15 11:15:00,232.72,232.77,232.48,232.48,1314.0,231.9104,231.9603,231.6713,231.6713,1314.0
2025-04-15 11:20:00,232.63,232.63,232.38,232.53,1400.0,231.8207,231.8207,231.5716,231.7211,1400.0
2025-04-15 11:25:00,232.41,232.44,232.06,232.13,5207.0,231.6015,231.6314,231.2527,231.3225,5207.0
2025-04-15 11:30:00,232.2,232.35,232.0,232.01,3373.0,231.3922,231.5417,231.1929,231.2029,3373.0
2025-04-15 11:35:00,232.17,232.18,232.0,232.08,1345.0,231.3623,231.3723,231.1929,231.2727,1345.0
2025-04-15 11:40:00,232.04,232.09,231.91,232.04,3511.0,231.2328,231.2826,231.1032,231.2328,3511.0
2025-04-15 11:45:00,232.04,232.17,231.64,231.8,7472.0,231.2328,231.3623,230.8342,230.9936,7472.0
2025-04-15 11:50:00,231.8,232.06,231.65,231.9,5090.0,230.9936,231.2527,230.8442,231.0933,5090.0
2025-04-15 11:55:00,231.94,232.02,231.81,231.93,5432.0,231.1331,231.2129,231.0036,231.1232,5432.0
2025-04-15 12:00:00,232.03,232.37,232.03,232.08,5878.0,231.2228,231.5616,231.2228,231.2727,5878.0
2025-04-15 12:05:00,232.09,232.11,231.92,232.0,740.0,231.2826,231.3026,231.1132,231.1929,740.0
2025-04-15 12:10:00,231.93,231.93,231.59,231.73,1891.0,231.1232,231.1232,230.7844,230.9239,1891.0
2025-04-15 12:15:00,231.73,231.89,231.58,231.58,1837.0,230.9239,231.0833,230.7744,230.7744,1837.0
2025-04-15 12:20:00,231.71,231.98,231.68,231.94,1443.0,230.9039,231.173,230.874,231.1331,1443.0
2025-04-15 12:25:00,231.95,232.03,231.85,231.96,3087.0,231.1431,231.2228,231.0435,231.1531,3087.0
2025-04-15 12:30:00,231.88,232.08,231.85,231.98,3307.0,231.0734,231.2727,231.0435,231.173,3307.0
2025-04-15 12:35:00,232.01,232.01,231.91,231.99,1510.0,231.2029,231.2029,231.1032,231.183,1510.0
2025-04-15 12:40:00,232.07,232.19,231.96,232.19,4423.0,231.2627,231.3823,231.1531,231.3823,4423.0
2025-04-15 12:45:00,232.19,232.45,232.19,232.24,2967.0,231.3823,231.6414,231.3823,231.4321,2967.0
2025-04-15 12:50:00,232.12,232.22,231.87,231.87,1605.0,231.3125,231.4122,231.0634,231.0634,1605.0
2025-04-15 12:55:00,231.93,231.93,231.6,231.75,4491.0,231.1232,231.1232,230.7943,230.9438,4491.0
2025-04-15 13:00:00,231.74,231.95,231.66,231.95,1390.0,230.9338,231.1431,230.8541,231.1431,1390.0
2025-04-15 13:05:00,231.88,231.92,231.81,231.88,3657.0,231.0734,231.1132,231.0036,231.0734,3657.0
2025-04-15 13:10:00,231.88,232.02,231.81,232.02,6467.0,231.0734,231.2129,231.0036,231.2129,6467.0
2025-04-15 13:15:00,231.91,231.98,231.66,231.88,3232.0,231.1032,231.173,230.8541,231.0734,3232.0
2025-04-15 13:20:00,231.84,231.86,231.4,231.6,5217.0,231.0335,231.0534,230.595,230.7943,5217.0
2025-04-15 13:25:00,231.56,231.58,231.44,231.57,3183.0,230.7545,230.7744,230.6349,230.7644,3183.0
2025-04-15 13:30:00,231.57,231.74,231.53,231.63,2934.0,230.7644,230.9338,230.7246,230.8242,2934.0
2025-04-15 13:35:00,231.53,231.8,231.53,231.68,1176.0,230.7246,230.9936,230.7246,230.874,1176.0
2025-04-15 13:40:00,231.83,231.89,231.75,231.78,1510.0,231.0235,231.0833,230.9438,230.9737,1510.0
2025-04-15 13:45:00,231.86,231.88,231.65,231.66,1825.0,231.0534,231.0734,230.8442,230.8541,1825.0
2025-04-15 13:50:00,231.71,231.71,231.44,231.44,1922.0,230.9039,230.9039,230.6349,230.6349,1922.0
2025-04-15 13:55:00,231.45,231.71,231.45,231.59,2075.0,230.6448,230.9039,230.6448,230.7844,2075.0
2025-04-15 14:00:00,231.58,231.8,231.58,231.58,1971.0,230.7744,230.9936,230.7744,230.7744,1971.0
2025-04-15 14:05:00,231.57,231.65,231.54,231.55,2082.0,230.7644,230.8442,230.7345,230.7445,2082.0
2025-04-15 14:10:00,231.62,231.69,231.61,231.66,1539.0,230.8143,230.884,230.8043,230.8541,1539.0
2025-04-15 14:15:00,231.54,231.63,231.53,231.63,2937.0,230.7345,230.8242,230.7246,230.8242,2937.0
2025-04-15 14:20:00,231.54,231.59,231.52,231.59,2336.0,230.7345,230.7844,230.7146,230.7844,2336.0
2025-04-15 14:25:00,231.68,231.76,231.42,231.42,3649.0,230.874,230.9538,230.615,230.615,3649.0
2025-04-15 14:30:00,231.49,231.7,231.45,231.61,4237.0,230.6847,230.894,230.6448,230.8043,4237.0
2025-04-15 14:35:00,231.72,231.75,231.45,231.45,3647.0,230.9139,230.9438,230.6448,230.6448,3647.0
2025-04-15 14:40:00,231.46,231.59,231.39,231.57,5906.0,230.6548,230.7844,230.5851,230.7644,5906.0
2025-04-15 14:45:00,231.54,231.8,231.54,231.66,4621.0,230.7345,230.9936,230.7345,230.8541,4621.0
2025-04-15 14:50:00,231.6,231.79,231.54,231.55,2791.0,230.7943,230.9837,230.7345,230.7445,2791.0
2025-04-15 14:55:00,231.64,231.72,231.52,231.61,3350.0,230.8342,230.9139,230.7146,230.8043,3350.0
2025-04-15 15:00:00,231.6,231.6,231.27,231.31,5175.0,230.7943,230.7943,230.4655,230.5053,5175.0
2025-04-15 15:05:00,231.35,231.42,231.1,231.21,2656.0,230.5452,230.615,230.2961,230.4057,2656.0
2025-04-15 15:10:00,231.24,231.6,231.19,231.42,8652.0,230.4356,230.7943,230.3858,230.615,8652.0
2025-04-15 15:15:00,231.52,231.54,231.39,231.43,2167.0,230.7146,230.7345,230.5851,230.6249,2167.0
2025-04-15 15:20:00,231.43,231.62,231.33,231.41,4666.0,230.6249,230.8143,230.5253,230.605,4666.0
2025-04-15 15:25:00,231.39,231.53,231.27,231.41,4124.0,230.5851,230.7246,230.4655,230.605,4124.0
2025-04-15 15:30:00,231.49,231.55,231.37,231.48,2007.0,230.6847,230.7445,230.5651,230.6747,2007.0
2025-04-15 15:35:00,231.38,231.64,231.32,231.54,7412.0,230.5751,230.8342,230.5153,230.7345,7412.0
2025-04-15 15:40:00,231.55,231.62,231.4,231.43,8186.0,230.7445,230.8143,230.595,230.6249,8186.0
2025-04-15 15:45:00,231.55,231.6,231.27,231.54,8135.0,230.7445,230.7943,230.4655,230.7345,8135.0
2025-04-15 15:50:00,231.58,231.91,231.32,231.59,23163.0,230.7744,231.1032,230.5153,230.7844,23163.0
2025-04-15 15:55:00,231.56,231.77,231.33,231.49,91507.0,230.7545,230.9637,230.5253,230.6847,91507.0
2025-04-16 09:30:00,232.62,232.62,231.38,231.38,33906.0,231.8108,231.8108,230.5751,230.5751,33906.0
2025-04-16 09:35:00,231.36,232.73,231.35,231.81,15112.0,230.5552,231.9204,230.5452,231.0036,15112.0
2025-04-16 09:40:00,231.69,232.24,231.61,232.08,6983.0,230.884,231.4321,230.8043,231.2727,6983.0
2025-04-16 09:45:00,232.14,232.64,232.06,232.44,10996.0,231.3324,231.8307,231.2527,231.6314,10996.0
2025-04-16 09:50:00,232.44,232.44,231.28,231.29,6372.0,231.6314,231.6314,230.4754,230.4854,6372.0
2025-04-16 09:55:00,231.62,231.74,231.53,231.74,2879.0,230.8143,230.9338,230.7246,230.9338,2879.0
2025-04-16 10:00:00,231.61,232.06,231.13,231.71,7029.0,230.8043,231.2527,230.326,230.9039,7029.0
2025-04-16 10:05:00,231.98,232.01,231.59,231.87,9868.0,231.173,231.2029,230.7844,231.0634,9868.0
2025-04-16 10:10:00,231.74,231.99,231.42,231.43,6955.0,230.9338,231.183,230.615,230.6249,6955.0
2025-04-16 10:15:00,231.48,231.48,231.09,231.46,3045.0,230.6747,230.6747,230.2861,230.6548,3045.0
2025-04-16 10:20:00,231.34,231.54,231.19,231.24,13352.0,230.5352,230.7345,230.3858,230.4356,13352.0
2025-04-16 10:25:00,231.24,231.89,231.14,231.73,29693.0,230.4356,231.0833,230.3359,230.9239,29693.0
2025-04-16 10:30:00,231.85,231.91,231.51,231.62,11196.0,231.0435,231.1032,230.7046,230.8143,11196.0
2025-04-16 10:35:00,231.72,232.43,231.71,232.13,10598.0,230.9139,231.6214,230.9039,231.3225,10598.0
2025-04-16 10:40:00,232.13,232.32,231.98,232.23,7309.0,231.3225,231.5118,231.173,231.4221,7309.0
2025-04-16 10:45:00,232.21,232.21,231.55,232.04,15783.0,231.4022,231.4022,230.7445,231.2328,15783.0
2025-04-16 10:50:00,232.04,232.62,231.89,232.25,6923.0,231.2328,231.8108,231.0833,231.4421,6923.0
2025-04-16 10:55:00,232.34,232.7,232.14,232.52,9521.0,231.5318,231.8905,231.3324,231.7111,9521.0
2025-04-16 11:00:00,232.52,232.65,232.26,232.48,8853.0,231.7111,231.8407,231.452,231.6713,8853.0
2025-04-16 11:05:00,232.64,232.93,232.48,232.93,3887.0,231.8307,232.1197,231.6713,232.1197,3887.0
2025-04-16 11:10:00,232.97,233.13,232.4,232.6,14638.0,232.1596,232.319,231.5915,231.7908,14638.0
2025-04-16 11:15:00,232.47,232.51,232.31,232.51,3925.0,231.6613,231.7012,231.5019,231.7012,3925.0
2025-04-16 11:20:00,232.34,232.65,232.31,232.65,7187.0,231.5318,231.8407,231.5019,231.8407,7187.0
2025-04-16 11:25:00,232.86,232.88,232.67,232.67,5390.0,232.0499,232.0699,231.8606,231.8606,5390.0
2025-04-16 11:30:00,232.68,232.68,232.33,232.5,5402.0,231.8706,231.8706,231.5218,231.6912,5402.0
2025-04-16 11:35:00,232.56,232.64,232.35,232.46,3152.0,231.751,231.8307,231.5417,231.6513,3152.0
2025-04-16 11:40:00,232.4,232.47,232.31,232.31,2885.0,231.5915,231.6613,231.5019,231.5019,2885.0
2025-04-16 11:45:00,232.3,232.3,232.13,232.25,5480.0,231.4919,231.4919,231.3225,231.4421,5480.0
2025-04-16 11:50:00,232.25,232.47,232.13,232.26,5439.0,231.4421,231.6613,231.3225,231.452,5439.0
2025-04-16 11:55:00,232.11,232.22,231.88,231.88,2455.0,231.3026,231.4122,231.0734,231.0734,2455.0
2025-04-16 12:00:00,231.99,232.04,231.88,231.93,3018.0,231.183,231.2328,231.0734,231.1232,3018.0
2025-04-16 12:05:00,231.92,231.94,231.72,231.81,4585.0,231.1132,231.1331,230.9139,231.0036,4585.0
2025-04-16 12:10:00,231.81,232.02,231.74,231.88,2702.0,231.0036,231.2129,230.9338,231.0734,2702.0
2025-04-16 12:15:00,231.87,231.97,231.76,231.97,2047.0,231.0634,231.163,230.9538,231.163,2047.0
2025-04-16 12:20:00,231.91,232.05,231.77,232.01,2708.0,231.1032,231.2428,230.9637,231.2029,2708.0
2025-04-16 12:25:00,232.05,232.17,231.96,232.14,3500.0,231.2428,231.3623,231.1531,231.3324,3500.0
2025-04-16 12:30:00,231.99,232.08,231.88,232.0,1925.0,231.183,231.2727,231.0734,231.1929,1925.0
2025-04-16 12:35:00,232.08,232.08,231.72,231.96,2840.0,231.2727,231.2727,230.9139,231.1531,2840.0
2025-04-16 12:40:00,231.82,232.08,231.79,232.08,1700.0,231.0136,231.2727,230.9837,231.2727,1700.0
2025-04-16 12:45:00,232.03,232.03,231.8,231.86,1455.0,231.2228,231.2228,230.9936,231.0534,1455.0
2025-04-16 12:50:00,231.82,231.89,231.63,231.74,2466.0,231.0136,231.0833,230.8242,230.9338,2466.0
2025-04-16 12:55:00,231.76,231.92,231.71,231.82,4521.0,230.9538,231.1132,230.9039,231.0136,4521.0
2025-04-16 13:00:00,231.78,231.78,231.45,231.55,8433.0,230.9737,230.9737,230.6448,230.7445,8433.0
2025-04-16 13:05:00,231.54,231.89,231.4,231.73,14668.0,230.7345,231.0833,230.595,230.9239,14668.0
2025-04-16 13:10:00,231.68,231.81,231.68,231.8,3433.0,230.874,231.0036,230.874,230.9936,3433.0
2025-04-16 13:15:00,231.8,232.0,231.77,231.99,2640.0,230.9936,231.1929,230.9637,231.183,2640.0
2025-04-16 13:20:00,231.96,232.2,231.96,232.16,33811.0,231.1531,231.3922,231.1531,231.3524,33811.0
2025-04-16 13:25:00,232.2,232.29,232.15,232.29,14005.0,231.3922,231.4819,231.3424,231.4819,14005.0
2025-04-16 13:30:00,232.22,232.23,231.14,231.16,18186.0,231.4122,231.4221,230.3359,230.3559,18186.0
2025-04-16 13:35:00,231.38,231.51,231.03,231.03,5871.0,230.5751,230.7046,230.2263,230.2263,5871.0
2025-04-16 13:40:00,231.0,231.0,230.68,230.77,7437.0,230.1964,230.1964,229.8775,229.9672,7437.0
2025-04-16 13:45:00,230.77,230.87,230.37,230.53,7180.0,229.9672,230.0669,229.5686,229.728,7180.0
2025-04-16 13:50:00,230.39,230.69,230.17,230.55,2941.0,229.5885,229.8875,229.3693,229.748,2941.0
2025-04-16 13:55:00,230.4,230.51,230.11,230.17,12615.0,229.5985,229.7081,229.3095,229.3693,12615.0
2025-04-16 14:00:00,230.25,230.52,229.9,230.21,10578.0,229.449,229.7181,229.1002,229.4092,10578.0
2025-04-16 14:05:00,230.31,230.51,230.12,230.38,4670.0,229.5088,229.7081,229.3195,229.5786,4670.0
2025-04-16 14:10:00,230.46,230.54,230.29,230.52,4111.0,229.6583,229.738,229.4889,229.7181,4111.0
2025-04-16 14:15:00,230.58,230.69,230.19,230.21,3855.0,229.7779,229.8875,229.3892,229.4092,3855.0
2025-04-16 14:20:00,230.13,230.61,230.09,230.39,4306.0,229.3294,229.8078,229.2896,229.5885,4306.0
2025-04-16 14:25:00,230.57,230.63,230.4,230.48,7046.0,229.7679,229.8277,229.5985,229.6782,7046.0
2025-04-16 14:30:00,230.42,230.42,230.05,230.08,5771.0,229.6184,229.6184,229.2497,229.2796,5771.0
2025-04-16 14:35:00,230.07,230.14,229.79,229.96,7822.0,229.2696,229.3394,228.9906,229.16,7822.0
2025-04-16 14:40:00,229.88,230.15,229.8,229.86,7895.0,229.0803,229.3494,229.0006,229.0604,7895.0
2025-04-16 14:45:00,230.01,230.13,229.86,230.02,6092.0,229.2099,229.3294,229.0604,229.2198,6092.0
2025-04-16 14:50:00,230.02,230.09,229.79,229.95,7535.0,229.2198,229.2896,228.9906,229.1501,7535.0
2025-04-16 14:55:00,229.92,230.08,229.78,229.78,3133.0,229.1202,229.2796,228.9807,228.9807,3133.0
2025-04-16 15:00:00,229.82,229.95,229.73,229.8,2989.0,229.0205,229.1501,228.9308,229.0006,2989.0
2025-04-16 15:05:00,229.93,229.98,229.55,229.55,2173.0,229.1301,229.18,228.7515,228.7515,2173.0
2025-04-16 15:10:00,229.53,230.0,229.4,229.72,10572.0,228.7315,229.1999,228.602,228.9209,10572.0
2025-04-16 15:15:00,229.7,229.7,229.35,229.41,4581.0,228.9009,228.9009,228.5522,228.6119,4581.0
2025-04-16 15:20:00,229.47,229.5,228.71,228.82,10401.0,228.6717,228.7016,227.9144,228.024,10401.0
2025-04-16 15:25:00,228.73,228.9,228.54,228.75,13079.0,227.9343,228.1037,227.745,227.9542,13079.0
2025-04-16 15:30:00,228.79,229.02,228.55,228.65,11990.0,227.9941,228.2233,227.7549,227.8546,11990.0
2025-04-16 15:35:00,228.64,228.81,228.5,228.74,12684.0,227.8446,228.014,227.7051,227.9443,12684.0
2025-04-16 15:40:00,228.76,229.02,228.63,228.63,16362.0,227.9642,228.2233,227.8347,227.8347,16362.0
2025-04-16 15:45:00,228.63,228.93,228.46,228.91,22324.0,227.8347,228.1336,227.6652,228.1137,22324.0
2025-04-16 15:50:00,229.04,229.65,228.75,229.37,44790.0,228.2432,228.8511,227.9542,228.5721,44790.0
2025-04-16 15:55:00,229.38,229.72,229.02,229.57,157021.0,228.582,228.9209,228.2233,228.7714,157021.0
2025-04-17 09:30:00,229.86,230.49,229.29,230.39,87079.0,229.0604,229.6882,228.4924,229.5885,87079.0
2025-04-17 09:35:00,230.4,230.74,230.02,230.29,6606.0,229.5985,229.9373,229.2198,229.4889,6606.0
2025-04-17 09:40:00,230.58,230.74,230.41,230.41,4031.0,229.7779,229.9373,229.6085,229.6085,4031.0
2025-04-17 09:45:00,230.43,230.43,229.63,229.72,4369.0,229.6284,229.6284,228.8312,228.9209,4369.0
2025-04-17 09:50:00,230.05,230.55,230.01,230.55,2775.0,229.2497,229.748,229.2099,229.748,2775.0
2025-04-17 09:55:00,230.56,231.05,230.53,230.81,6811.0,229.7579,230.2462,229.728,230.0071,6811.0
2025-04-17 10:00:00,230.81,231.21,230.5,231.07,12744.0,230.0071,230.4057,229.6982,230.2662,12744.0
2025-04-17 10:05:00,231.27,231.27,230.68,230.83,7721.0,230.4655,230.4655,229.8775,230.027,7721.0
2025-04-17 10:10:00,230.83,231.3,230.49,231.14,7811.0,230.027,230.4954,229.6882,230.3359,7811.0
2025-04-17 10:15:00,231.06,231.16,230.5,230.51,1874.0,230.2562,230.3559,229.6982,229.7081,1874.0
2025-04-17 10:20:00,230.31,230.53,230.31,230.42,413.0,229.5088,229.728,229.5088,229.6184,413.0
2025-04-17 10:25:00,230.72,230.94,230.24,230.27,6612.0,229.9174,230.1366,229.4391,229.469,6612.0
2025-04-17 10:30:00,230.21,230.56,230.11,230.38,3898.0,229.4092,229.7579,229.3095,229.5786,3898.0
2025-04-17 10:35:00,230.39,230.39,229.98,230.06,2677.0,229.5885,229.5885,229.18,229.2597,2677.0
2025-04-17 10:40:00,229.98,230.19,229.95,230.12,5830.0,229.18,229.3892,229.1501,229.3195,5830.0
2025-04-17 10:45:00,230.11,230.53,230.1,230.4,13469.0,229.3095,229.728,229.2995,229.5985,13469.0
2025-04-17 10:50:00,230.4,230.68,230.3,230.6,17091.0,229.5985,229.8775,229.4988,229.7978,17091.0
2025-04-17 10:55:00,230.5,230.92,230.5,230.85,3210.0,229.6982,230.1167,229.6982,230.0469,3210.0
2025-04-17 11:00:00,230.88,231.19,230.84,231.19,1763.0,230.0768,230.3858,230.037,230.3858,1763.0
2025-04-17 11:05:00,231.02,231.71,231.0,231.67,15575.0,230.2163,230.9039,230.1964,230.8641,15575.0
2025-04-17 11:10:00,231.61,231.84,231.46,231.84,11370.0,230.8043,231.0335,230.6548,231.0335,11370.0
2025-04-17 11:15:00,231.87,231.87,231.5,231.69,4771.0,231.0634,231.0634,230.6947,230.884,4771.0
2025-04-17 11:20:00,231.69,231.82,231.31,231.46,3598.0,230.884,231.0136,230.5053,230.6548,3598.0
2025-04-17 11:25:00,231.46,231.46,231.1,231.14,3434.0,230.6548,230.6548,230.2961,230.3359,3434.0
2025-04-17 11:30:00,231.09,231.55,230.92,231.26,2783.0,230.2861,230.7445,230.1167,230.4555,2783.0
2025-04-17 11:35:00,231.07,231.28,230.93,231.18,4799.0,230.2662,230.4754,230.1267,230.3758,4799.0
2025-04-17 11:40:00,231.21,231.21,230.93,231.07,2646.0,230.4057,230.4057,230.1267,230.2662,2646.0
2025-04-17 11:45:00,231.09,231.26,230.78,230.93,4333.0,230.2861,230.4555,229.9772,230.1267,4333.0
2025-04-17 11:50:00,230.78,231.14,230.71,230.83,5979.0,229.9772,230.3359,229.9074,230.027,5979.0
2025-04-17 11:55:00,230.93,231.11,230.76,230.76,2261.0,230.1267,230.306,229.9572,229.9572,2261.0
2025-04-17 12:00:00,230.97,231.1,230.74,230.9,3190.0,230.1665,230.2961,229.9373,230.0968,3190.0
2025-04-17 12:05:00,230.82,231.19,230.7,230.92,22435.0,230.017,230.3858,229.8975,230.1167,22435.0
2025-04-17 12:10:00,230.67,230.91,230.46,230.78,2620.0,229.8676,230.1067,229.6583,229.9772,2620.0
2025-04-17 12:15:00,230.73,231.34,230.73,231.2,9569.0,229.9274,230.5352,229.9274,230.3957,9569.0
2025-04-17 12:20:00,231.2,231.43,231.07,231.21,2382.0,230.3957,230.6249,230.2662,230.4057,2382.0
2025-04-17 12:25:00,231.23,231.57,231.21,231.55,8475.0,230.4256,230.7644,230.4057,230.7445,8475.0
2025-04-17 12:30:00,231.43,231.63,231.36,231.38,2956.0,230.6249,230.8242,230.5552,230.5751,2956.0
2025-04-17 12:35:00,231.41,231.55,231.14,231.42,4523.0,230.605,230.7445,230.3359,230.615,4523.0
2025-04-17 12:40:00,231.42,231.49,231.04,231.2,2508.0,230.615,230.6847,230.2363,230.3957,2508.0
2025-04-17 12:45:00,231.21,231.45,231.09,231.23,2467.0,230.4057,230.6448,230.2861,230.4256,2467.0
2025-04-17 12:50:00,231.33,231.97,231.32,231.91,7656.0,230.5253,231.163,230.5153,231.1032,7656.0
2025-04-17 12:55:00,231.91,232.12,231.88,231.94,2804.0,231.1032,231.3125,231.0734,231.1331,2804.0
2025-04-17 13:00:00,231.95,232.1,231.57,231.57,2485.0,231.1431,231.2926,230.7644,230.7644,2485.0
2025-04-17 13:05:00,231.49,231.85,231.38,231.85,4179.0,230.6847,231.0435,230.5751,231.0435,4179.0
2025-04-17 13:10:00,231.77,231.88,231.49,231.51,3845.0,230.9637,231.0734,230.6847,230.7046,3845.0
2025-04-17 13:15:00,231.62,231.62,231.21,231.39,1586.0,230.8143,230.8143,230.4057,230.5851,1586.0
2025-04-17 13:20:00,231.46,231.62,231.28,231.62,9363.0,230.6548,230.8143,230.4754,230.8143,9363.0
2025-04-17 13:25:00,231.74,231.91,231.5,231.5,5242.0,230.9338,231.1032,230.6947,230.6947,5242.0
2025-04-17 13:30:00,231.64,231.78,231.47,231.76,4427.0,230.8342,230.9737,230.6648,230.9538,4427.0
2025-04-17 13:35:00,231.77,231.8,231.58,231.74,3224.0,230.9637,230.9936,230.7744,230.9338,3224.0
2025-04-17 13:40:00,231.65,231.71,231.35,231.55,2995.0,230.8442,230.9039,230.5452,230.7445,2995.0
2025-04-17 13:45:00,231.62,232.07,231.62,231.73,2513.0,230.8143,231.2627,230.8143,230.9239,2513.0
2025-04-17 13:50:00,231.86,232.14,231.73,232.0,5331.0,231.0534,231.3324,230.9239,231.1929,5331.0
2025-04-17 13:55:00,232.0,232.17,231.94,232.01,2872.0,231.1929,231.3623,231.1331,231.2029,2872.0
2025-04-17 14:00:00,232.03,232.33,231.94,232.32,5830.0,231.2228,231.5218,231.1331,231.5118,5830.0
2025-04-17 14:05:00,232.36,232.37,232.23,232.24,2464.0,231.5517,231.5616,231.4221,231.4321,2464.0
2025-04-17 14:10:00,232.37,232.49,232.23,232.36,4838.0,231.5616,231.6812,231.4221,231.5517,4838.0
2025-04-17 14:15:00,232.23,232.45,232.22,232.34,4691.0,231.4221,231.6414,231.4122,231.5318,4691.0
2025-04-17 14:20:00,232.44,232.56,232.37,232.56,1713.0,231.6314,231.751,231.5616,231.751,1713.0
2025-04-17 14:25:00,232.36,232.56,231.88,231.93,2970.0,231.5517,231.751,231.0734,231.1232,2970.0
2025-04-17 14:30:00,231.95,232.22,231.88,231.99,2433.0,231.1431,231.4122,231.0734,231.183,2433.0
2025-04-17 14:35:00,231.98,232.17,231.98,232.12,3183.0,231.173,231.3623,231.173,231.3125,3183.0
2025-04-17 14:40:00,232.13,232.23,231.98,231.98,2472.0,231.3225,231.4221,231.173,231.173,2472.0
2025-04-17 14:45:00,231.98,232.09,231.69,231.92,25108.0,231.173,231.2826,230.884,231.1132,25108.0
2025-04-17 14:50:00,231.93,232.07,231.66,231.87,5882.0,231.1232,231.2627,230.8541,231.0634,5882.0
2025-04-17 14:55:00,231.89,232.03,231.61,231.61,5289.0,231.0833,231.2228,230.8043,230.8043,5289.0
2025-04-17 15:00:00,231.74,231.75,231.44,231.68,4880.0,230.9338,230.9438,230.6349,230.874,4880.0
2025-04-17 15:05:00,231.69,231.69,231.46,231.54,3772.0,230.884,230.884,230.6548,230.7345,3772.0
2025-04-17 15:10:00,231.59,231.6,231.02,231.15,4155.0,230.7844,230.7943,230.2163,230.3459,4155.0
2025-04-17 15:15:00,231.13,231.33,231.12,231.28,3841.0,230.326,230.5253,230.316,230.4754,3841.0
2025-04-17 15:20:00,231.25,231.56,231.04,231.56,6854.0,230.4455,230.7545,230.2363,230.7545,6854.0
2025-04-17 15:25:00,231.52,231.59,231.24,231.25,7522.0,230.7146,230.7844,230.4356,230.4455,7522.0
2025-04-17 15:30:00,231.34,231.84,231.27,231.8,6826.0,230.5352,231.0335,230.4655,230.9936,6826.0
2025-04-17 15:35:00,231.84,231.9,231.44,231.78,7742.0,231.0335,231.0933,230.6349,230.9737,7742.0
2025-04-17 15:40:00,231.71,231.96,231.55,231.58,8395.0,230.9039,231.1531,230.7445,230.7744,8395.0
2025-04-17 15:45:00,231.58,231.86,231.03,231.03,10208.0,230.7744,231.0534,230.2263,230.2263,10208.0
2025-04-17 15:50:00,230.84,231.23,230.79,231.2,17869.0,230.037,230.4256,229.9871,230.3957,17869.0
2025-04-17 15:55:00,231.02,231.1,230.68,230.92,72441.0,230.2163,230.2961,229.8775,230.1167,72441.0
2025-04-21 09:30:00,230.78,231.23,230.03,230.57,18103.0,229.9772,230.4256,229.2298,229.7679,18103.0
2025-04-21 09:35:00,230.53,230.53,229.49,229.71,4050.0,229.728,229.728,228.6917,228.9109,4050.0
2025-04-21 09:40:00,229.59,230.18,229.23,230.18,4255.0,228.7913,229.3793,228.4326,229.3793,4255.0
2025-04-21 09:45:00,230.2,230.55,229.58,229.92,2442.0,229.3992,229.748,228.7814,229.1202,2442.0
2025-04-21 09:50:00,229.93,230.01,229.61,229.75,2165.0,229.1301,229.2099,228.8112,228.9508,2165.0
2025-04-21 09:55:00,229.83,230.31,229.82,230.17,5197.0,229.0305,229.5088,229.0205,229.3693,5197.0
2025-04-21 10:00:00,230.15,230.15,229.52,229.73,4666.0,229.3494,229.3494,228.7216,228.9308,4666.0
2025-04-21 10:05:00,229.96,229.97,229.43,229.83,2272.0,229.16,229.17,228.6319,229.0305,2272.0
2025-04-21 10:10:00,229.73,229.85,229.48,229.48,3489.0,228.9308,229.0504,228.6817,228.6817,3489.0
2025-04-21 10:15:00,229.37,229.44,228.66,229.01,13700.0,228.5721,228.6418,227.8646,228.2133,13700.0
2025-04-21 10:20:00,229.08,229.13,228.69,228.75,902.0,228.2831,228.3329,227.8944,227.9542,902.0
2025-04-21 10:25:00,228.71,229.47,228.56,229.28,4572.0,227.9144,228.6717,227.7649,228.4824,4572.0
2025-04-21 10:30:00,229.29,229.64,228.93,228.99,19431.0,228.4924,228.8411,228.1336,228.1934,19431.0
2025-04-21 10:35:00,229.08,229.25,229.04,229.23,2176.0,228.2831,228.4525,228.2432,228.4326,2176.0
2025-04-21 10:40:00,229.09,229.37,228.99,229.03,3965.0,228.2931,228.5721,228.1934,228.2333,3965.0
2025-04-21 10:45:00,228.95,229.21,228.82,228.83,2337.0,228.1535,228.4126,228.024,228.034,2337.0
2025-04-21 10:50:00,228.83,228.87,228.02,228.26,8515.0,228.034,228.0738,227.2268,227.4659,8515.0
2025-04-21 10:55:00,228.26,228.36,227.73,227.98,12046.0,227.4659,227.5656,226.9378,227.1869,12046.0
2025-04-21 11:00:00,228.21,228.55,227.97,228.01,9936.0,227.4161,227.7549,227.177,227.2168,9936.0
2025-04-21 11:05:00,228.05,228.3,227.88,227.92,22187.0,227.2567,227.5058,227.0873,227.1271,22187.0
2025-04-21 11:10:00,228.06,228.26,227.95,228.1,4855.0,227.2666,227.4659,227.157,227.3065,4855.0
2025-04-21 11:15:00,228.04,228.07,227.8,227.97,3969.0,227.2467,227.2766,227.0075,227.177,3969.0
2025-04-21 11:20:00,227.86,228.32,227.72,228.3,5906.0,227.0673,227.5257,226.9278,227.5058,5906.0
2025-04-21 11:25:00,228.3,228.35,228.03,228.18,3169.0,227.5058,227.5556,227.2367,227.3862,3169.0
2025-04-21 11:30:00,227.94,228.08,227.45,227.46,4413.0,227.1471,227.2866,226.6588,226.6687,4413.0
2025-04-21 11:35:00,227.62,228.13,227.53,227.9,22819.0,226.8282,227.3364,226.7385,227.1072,22819.0
2025-04-21 11:40:00,227.91,228.13,227.91,227.93,4756.0,227.1172,227.3364,227.1172,227.1371,4756.0
2025-04-21 11:45:00,227.99,228.0,227.38,227.6,9254.0,227.1969,227.2068,226.589,226.8082,9254.0
2025-04-21 11:50:00,227.63,228.01,227.62,227.83,43252.0,226.8381,227.2168,226.8282,227.0374,43252.0
2025-04-21 11:55:00,227.87,228.03,227.25,227.43,10353.0,227.0773,227.2367,226.4595,226.6388,10353.0
2025-04-21 12:00:00,227.61,227.82,227.45,227.66,11686.0,226.8182,227.0275,226.6588,226.868,11686.0
2025-04-21 12:05:00,227.66,227.76,227.52,227.76,2133.0,226.868,226.9677,226.7285,226.9677,2133.0
2025-04-21 12:10:00,227.67,228.11,227.66,227.91,13426.0,226.878,227.3165,226.868,227.1172,13426.0
2025-04-21 12:15:00,227.71,227.82,227.41,227.78,4264.0,226.9179,227.0275,226.6189,226.9876,4264.0
2025-04-21 12:20:00,227.71,227.79,227.38,227.65,5243.0,226.9179,226.9976,226.589,226.8581,5243.0
2025-04-21 12:25:00,227.74,227.75,227.38,227.38,7205.0,226.9478,226.9577,226.589,226.589,7205.0
2025-04-21 12:30:00,227.54,227.69,227.38,227.65,11863.0,226.7484,226.8979,226.589,226.8581,11863.0
2025-04-21 12:35:00,227.63,227.64,227.51,227.63,3677.0,226.8381,226.8481,226.7186,226.8381,3677.0
2025-04-21 12:40:00,227.61,227.69,227.32,227.33,2034.0,226.8182,226.8979,226.5292,226.5392,2034.0
2025-04-21 12:45:00,227.21,227.21,226.89,226.89,2820.0,226.4196,226.4196,226.1007,226.1007,2820.0
2025-04-21 12:50:00,226.89,226.95,226.28,226.61,4191.0,226.1007,226.1605,225.4928,225.8217,4191.0
2025-04-21 12:55:00,226.28,226.62,226.25,226.62,3746.0,225.4928,225.8316,225.4629,225.8316,3746.0
2025-04-21 13:00:00,226.63,226.77,226.0,226.13,5685.0,225.8416,225.9811,225.2138,225.3434,5685.0
2025-04-21 13:05:00,226.01,226.21,226.0,226.02,1376.0,225.2238,225.4231,225.2138,225.2337,1376.0
2025-04-21 13:10:00,226.19,226.19,225.56,225.63,1840.0,225.4031,225.4031,224.7753,224.8451,1840.0
2025-04-21 13:15:00,225.61,225.79,225.57,225.76,3538.0,224.8252,225.0045,224.7853,224.9746,3538.0
2025-04-21 13:20:00,225.88,225.9,225.62,225.62,2344.0,225.0942,225.1142,224.8351,224.8351,2344.0
2025-04-21 13:25:00,225.66,225.68,225.46,225.68,1840.0,224.875,224.8949,224.6757,224.8949,1840.0
2025-04-21 13:30:00,225.39,225.68,225.36,225.57,4861.0,224.6059,224.8949,224.576,224.7853,4861.0
2025-04-21 13:35:00,225.42,225.66,225.3,225.53,3700.0,224.6358,224.875,224.5162,224.7454,3700.0
2025-04-21 13:40:00,225.59,225.61,225.0,225.11,4528.0,224.8052,224.8252,224.2173,224.3269,4528.0
2025-04-21 13:45:00,225.01,225.01,224.68,224.94,1721.0,224.2272,224.2272,223.8984,224.1575,1721.0
2025-04-21 13:50:00,225.01,225.18,224.87,225.1,2939.0,224.2272,224.3967,224.0877,224.3169,2939.0
2025-04-21 13:55:00,225.07,225.07,224.63,224.63,2388.0,224.287,224.287,223.8486,223.8486,2388.0
2025-04-21 14:00:00,224.6,224.78,224.42,224.78,2969.0,223.8187,223.998,223.6393,223.998,2969.0
2025-04-21 14:05:00,224.78,224.81,224.38,224.42,3858.0,223.998,224.0279,223.5994,223.6393,3858.0
2025-04-21 14:10:00,224.52,224.84,224.29,224.78,4024.0,223.739,224.0578,223.5098,223.998,4024.0
2025-04-21 14:15:00,224.95,225.14,224.89,225.14,2305.0,224.1675,224.3568,224.1077,224.3568,2305.0
2025-04-21 14:20:00,225.05,225.12,224.9,225.06,2438.0,224.2671,224.3369,224.1176,224.2771,2438.0
2025-04-21 14:25:00,225.03,225.16,224.9,225.09,3927.0,224.2472,224.3767,224.1176,224.307,3927.0
2025-04-21 14:30:00,225.15,225.47,225.03,225.27,6225.0,224.3668,224.6856,224.2472,224.4863,6225.0
2025-04-21 14:35:00,225.21,225.29,224.85,225.19,4212.0,224.4266,224.5063,224.0678,224.4066,4212.0
2025-04-21 14:40:00,225.13,225.25,224.9,224.96,3570.0,224.3468,224.4664,224.1176,224.1774,3570.0
2025-04-21 14:45:00,224.88,225.04,224.79,225.04,5420.0,224.0977,224.2571,224.008,224.2571,5420.0
2025-04-21 14:50:00,225.08,225.08,224.64,224.64,2527.0,224.297,224.297,223.8585,223.8585,2527.0
2025-04-21 14:55:00,224.62,225.08,224.6,224.94,4218.0,223.8386,224.297,223.8187,224.1575,4218.0
2025-04-21 15:00:00,224.84,225.21,224.83,225.13,3233.0,224.0578,224.4266,224.0479,224.3468,3233.0
2025-04-21 15:05:00,225.16,225.2,224.92,225.1,4428.0,224.3767,224.4166,224.1376,224.3169,4428.0
2025-04-21 15:10:00,225.11,225.49,225.0,225.41,5117.0,224.3269,224.7056,224.2173,224.6259,5117.0
2025-04-21 15:15:00,225.52,225.52,225.22,225.39,6219.0,224.7355,224.7355,224.4365,224.6059,6219.0
2025-04-21 15:20:00,225.37,225.51,225.16,225.33,8616.0,224.586,224.7255,224.3767,224.5461,8616.0
2025-04-21 15:25:00,225.41,225.56,225.22,225.46,6514.0,224.6259,224.7753,224.4365,224.6757,6514.0
2025-04-21 15:30:00,225.49,225.6,225.34,225.46,12344.0,224.7056,224.8152,224.5561,224.6757,12344.0
2025-04-21 15:35:00,225.56,226.24,225.35,226.0,19594.0,224.7753,225.453,224.5661,225.2138,19594.0
2025-04-21 15:40:00,226.03,226.38,226.02,226.33,6486.0,225.2437,225.5925,225.2337,225.5427,6486.0
2025-04-21 15:45:00,226.22,226.72,226.13,226.7,14579.0,225.433,225.9313,225.3434,225.9114,14579.0
2025-04-21 15:50:00,226.56,227.58,226.34,227.39,31513.0,225.7719,226.7883,225.5526,226.599,31513.0
2025-04-21 15:55:00,227.39,227.85,227.08,227.58,73295.0,226.599,227.0574,226.29,226.7883,73295.0
2025-04-22 09:30:00,228.25,229.0,227.84,228.3,47708.0,227.456,228.2034,227.0474,227.5058,47708.0
2025-04-22 09:35:00,228.3,228.81,228.1,228.75,2206.0,227.5058,228.014,227.3065,227.9542,2206.0
2025-04-22 09:40:00,228.73,228.92,228.51,228.8,3441.0,227.9343,228.1236,227.7151,228.0041,3441.0
2025-04-22 09:45:00,228.74,229.22,228.65,229.1,3919.0,227.9443,228.4226,227.8546,228.303,3919.0
2025-04-22 09:50:00,228.97,229.3,228.7,229.18,6375.0,228.1735,228.5023,227.9044,228.3827,6375.0
2025-04-22 09:55:00,229.2,229.68,229.2,229.6,2943.0,228.4027,228.881,228.4027,228.8013,2943.0
2025-04-22 10:00:00,229.64,230.43,229.64,230.17,9735.0,228.8411,229.6284,228.8411,229.3693,9735.0
2025-04-22 10:05:00,230.22,230.23,229.68,230.07,4093.0,229.4191,229.4291,228.881,229.2696,4093.0
2025-04-22 10:10:00,229.94,229.99,229.66,229.79,2736.0,229.1401,229.1899,228.8611,228.9906,2736.0
2025-04-22 10:15:00,229.75,229.99,229.58,229.84,3487.0,228.9508,229.1899,228.7814,229.0404,3487.0
2025-04-22 10:20:00,229.92,230.13,229.85,230.11,5943.0,229.1202,229.3294,229.0504,229.3095,5943.0
2025-04-22 10:25:00,230.11,230.4,230.09,230.38,5759.0,229.3095,229.5985,229.2896,229.5786,5759.0
2025-04-22 10:30:00,230.39,230.43,230.05,230.26,5753.0,229.5885,229.6284,229.2497,229.459,5753.0
2025-04-22 10:35:00,230.13,230.28,230.07,230.24,2575.0,229.3294,229.4789,229.2696,229.4391,2575.0
2025-04-22 10:40:00,230.33,230.47,230.31,230.34,1400.0,229.5287,229.6683,229.5088,229.5387,1400.0
2025-04-22 10:45:00,230.44,230.54,230.23,230.24,2070.0,229.6384,229.738,229.4291,229.4391,2070.0
2025-04-22 10:50:00,230.32,230.54,230.32,230.54,3357.0,229.5188,229.738,229.5188,229.738,3357.0
2025-04-22 10:55:00,230.53,230.8,230.28,230.78,6250.0,229.728,229.9971,229.4789,229.9772,6250.0
2025-04-22 11:00:00,230.67,230.89,230.54,230.78,6398.0,229.8676,230.0868,229.738,229.9772,6398.0
2025-04-22 11:05:00,230.73,230.73,230.35,230.35,4421.0,229.9274,229.9274,229.5487,229.5487,4421.0
2025-04-22 11:10:00,230.42,230.61,230.41,230.44,2651.0,229.6184,229.8078,229.6085,229.6384,2651.0
2025-04-22 11:15:00,230.55,230.72,230.5,230.69,6016.0,229.748,229.9174,229.6982,229.8875,6016.0
2025-04-22 11:20:00,230.59,231.0,230.59,230.9,2282.0,229.7878,230.1964,229.7878,230.0968,2282.0
2025-04-22 11:25:00,230.9,230.98,230.84,230.92,2142.0,230.0968,230.1765,230.037,230.1167,2142.0
2025-04-22 11:30:00,230.92,231.33,230.91,231.33,3464.0,230.1167,230.5253,230.1067,230.5253,3464.0
2025-04-22 11:35:00,231.32,231.38,231.11,231.13,2407.0,230.5153,230.5751,230.306,230.326,2407.0
2025-04-22 11:40:00,231.13,231.2,230.9,230.9,18743.0,230.326,230.3957,230.0968,230.0968,18743.0
2025-04-22 11:45:00,230.91,230.91,230.39,230.47,6993.0,230.1067,230.1067,229.5885,229.6683,6993.0
2025-04-22 11:50:00,230.56,231.01,230.56,231.01,5064.0,229.7579,230.2064,229.7579,230.2064,5064.0
2025-04-22 11:55:00,231.01,231.47,230.83,231.3,9528.0,230.2064,230.6648,230.027,230.4954,9528.0
2025-04-22 12:00:00,231.34,231.9,231.33,231.54,4289.0,230.5352,231.0933,230.5253,230.7345,4289.0
2025-04-22 12:05:00,231.53,231.61,231.3,231.31,2303.0,230.7246,230.8043,230.4954,230.5053,2303.0
2025-04-22 12:10:00,231.28,231.32,231.2,231.2,1001.0,230.4754,230.5153,230.3957,230.3957,1001.0
2025-04-22 12:15:00,231.16,231.17,230.96,231.02,3493.0,230.3559,230.3658,230.1566,230.2163,3493.0
2025-04-22 12:20:00,231.02,231.24,230.98,231.11,8618.0,230.2163,230.4356,230.1765,230.306,8618.0
2025-04-22 12:25:00,231.11,231.21,230.8,230.81,1855.0,230.306,230.4057,229.9971,230.0071,1855.0
2025-04-22 12:30:00,230.66,230.84,230.61,230.65,4756.0,229.8576,230.037,229.8078,229.8476,4756.0
2025-04-22 12:35:00,230.76,230.77,230.51,230.51,553.0,229.9572,229.9672,229.7081,229.7081,553.0
2025-04-22 12:40:00,230.63,230.86,230.45,230.75,3934.0,229.8277,230.0569,229.6483,229.9473,3934.0
2025-04-22 12:45:00,230.75,230.77,230.42,230.64,4477.0,229.9473,229.9672,229.6184,229.8377,4477.0
2025-04-22 12:50:00,230.49,230.61,230.35,230.48,4085.0,229.6882,229.8078,229.5487,229.6782,4085.0
2025-04-22 12:55:00,230.47,230.64,230.43,230.47,2840.0,229.6683,229.8377,229.6284,229.6683,2840.0
2025-04-22 13:00:00,230.52,230.63,230.44,230.51,2451.0,229.7181,229.8277,229.6384,229.7081,2451.0
2025-04-22 13:05:00,230.6,230.66,230.26,230.45,8124.0,229.7978,229.8576,229.459,229.6483,8124.0
2025-04-22 13:10:00,230.31,230.31,229.67,229.8,4902.0,229.5088,229.5088,228.871,229.0006,4902.0
2025-04-22 13:15:00,229.66,229.72,229.14,229.62,4952.0,228.8611,228.9209,228.3429,228.8212,4952.0
2025-04-22 13:20:00,229.48,229.48,229.14,229.16,1580.0,228.6817,228.6817,228.3429,228.3628,1580.0
2025-04-22 13:25:00,229.01,229.32,228.43,228.51,11044.0,228.2133,228.5223,227.6354,227.7151,11044.0
2025-04-22 13:30:00,228.47,228.61,228.16,228.26,7257.0,227.6752,227.8147,227.3663,227.4659,7257.0
2025-04-22 13:35:00,228.33,228.54,228.24,228.32,3471.0,227.5357,227.745,227.446,227.5257,3471.0
2025-04-22 13:40:00,228.3,228.3,228.0,228.0,3032.0,227.5058,227.5058,227.2068,227.2068,3032.0
2025-04-22 13:45:00,228.03,228.12,227.88,227.89,1630.0,227.2367,227.3264,227.0873,227.0972,1630.0
2025-04-22 13:50:00,227.89,228.01,227.59,227.83,8696.0,227.0972,227.2168,226.7983,227.0374,8696.0
2025-04-22 13:55:00,227.94,227.94,227.8,227.86,700.0,227.1471,227.1471,227.0075,227.0673,700.0
2025-04-22 14:00:00,227.86,228.14,227.69,228.14,7982.0,227.0673,227.3464,226.8979,227.3464,7982.0
2025-04-22 14:05:00,228.14,228.49,227.74,228.01,17817.0,227.3464,227.6951,226.9478,227.2168,17817.0
2025-04-22 14:10:00,228.0,228.34,227.95,228.31,9267.0,227.2068,227.5457,227.157,227.5158,9267.0
2025-04-22 14:15:00,228.32,228.49,228.19,228.34,6660.0,227.5257,227.6951,227.3962,227.5457,6660.0
2025-04-22 14:20:00,228.28,228.68,228.28,228.63,10079.0,227.4859,227.8845,227.4859,227.8347,10079.0
2025-04-22 14:25:00,228.62,228.62,228.47,228.5,2507.0,227.8247,227.8247,227.6752,227.7051,2507.0
2025-04-22 14:30:00,228.54,228.89,228.54,228.89,4796.0,227.745,228.0938,227.745,228.0938,4796.0
2025-04-22 14:35:00,228.89,229.13,228.89,229.02,2026.0,228.0938,228.3329,228.0938,228.2233,2026.0
2025-04-22 14:40:00,229.04,229.2,228.97,229.2,6206.0,228.2432,228.4027,228.1735,228.4027,6206.0
2025-04-22 14:45:00,229.2,229.38,229.18,229.19,3595.0,228.4027,228.582,228.3827,228.3927,3595.0
2025-04-22 14:50:00,229.29,229.59,229.29,229.51,3307.0,228.4924,228.7913,228.4924,228.7116,3307.0
2025-04-22 14:55:00,229.56,229.86,229.56,229.57,6680.0,228.7614,229.0604,228.7614,228.7714,6680.0
2025-04-22 15:00:00,229.63,229.71,229.1,229.34,26687.0,228.8312,228.9109,228.303,228.5422,26687.0
2025-04-22 15:05:00,229.36,229.42,229.15,229.3,6601.0,228.5621,228.6219,228.3528,228.5023,6601.0
2025-04-22 15:10:00,229.3,229.58,229.03,229.58,7485.0,228.5023,228.7814,228.2333,228.7814,7485.0
2025-04-22 15:15:00,229.58,229.6,229.31,229.4,3168.0,228.7814,228.8013,228.5123,228.602,3168.0
2025-04-22 15:20:00,229.41,229.41,229.2,229.31,8737.0,228.6119,228.6119,228.4027,228.5123,8737.0
2025-04-22 15:25:00,229.4,229.59,229.3,229.49,13395.0,228.602,228.7913,228.5023,228.6917,13395.0
2025-04-22 15:30:00,229.4,229.76,229.33,229.69,7062.0,228.602,228.9607,228.5322,228.891,7062.0
2025-04-22 15:35:00,229.63,229.75,229.33,229.41,6308.0,228.8312,228.9508,228.5322,228.6119,6308.0
2025-04-22 15:40:00,229.43,230.16,229.32,230.12,9040.0,228.6319,229.3593,228.5223,229.3195,9040.0
2025-04-22 15:45:00,230.03,230.46,230.03,230.42,6560.0,229.2298,229.6583,229.2298,229.6184,6560.0
2025-04-22 15:50:00,230.28,230.28,229.51,229.77,24847.0,229.4789,229.4789,228.7116,228.9707,24847.0
2025-04-22 15:55:00,229.83,229.95,229.54,229.88,88592.0,229.0305,229.1501,228.7415,229.0803,88592.0
2025-04-23 09:30:00,230.45,231.0,228.37,229.69,81396.0,229.6483,230.1964,227.5756,228.891,81396.0
2025-04-23 09:35:00,229.69,230.63,228.39,228.88,17086.0,228.891,229.8277,227.5955,228.0838,17086.0
2025-04-23 09:40:00,228.55,229.62,228.55,229.0,4894.0,227.7549,228.8212,227.7549,228.2034,4894.0
2025-04-23 09:45:00,228.78,229.29,228.38,229.12,17323.0,227.9841,228.4924,227.5855,228.323,17323.0
2025-04-23 09:50:00,229.14,229.36,228.87,228.92,12765.0,228.3429,228.5621,228.0738,228.1236,12765.0
2025-04-23 09:55:00,229.1,229.68,228.84,229.63,7810.0,228.303,228.881,228.0439,228.8312,7810.0
2025-04-23 10:00:00,229.66,230.02,229.0,229.34,9111.0,228.8611,229.2198,228.2034,228.5422,9111.0
2025-04-23 10:05:00,229.16,229.24,228.74,229.14,7468.0,228.3628,228.4425,227.9443,228.3429,7468.0
2025-04-23 10:10:00,229.2,229.38,228.8,228.82,11444.0,228.4027,228.582,228.0041,228.024,11444.0
2025-04-23 10:15:00,228.8,228.81,228.23,228.74,8031.0,228.0041,228.014,227.436,227.9443,8031.0
2025-04-23 10:20:00,228.57,228.91,228.45,228.6,12870.0,227.7749,228.1137,227.6553,227.8048,12870.0
2025-04-23 10:25:00,228.64,229.38,228.54,229.26,7978.0,227.8446,228.582,227.745,228.4625,7978.0
2025-04-23 10:30:00,229.38,229.78,229.38,229.57,8618.0,228.582,228.9807,228.582,228.7714,8618.0
2025-04-23 10:35:00,229.76,230.05,229.49,230.05,3633.0,228.9607,229.2497,228.6917,229.2497,3633.0
2025-04-23 10:40:00,229.98,230.03,229.38,229.43,13169.0,229.18,229.2298,228.582,228.6319,13169.0
2025-04-23 10:45:00,229.43,229.74,229.3,229.3,14416.0,228.6319,228.9408,228.5023,228.5023,14416.0
2025-04-23 10:50:00,229.13,229.13,228.76,228.92,9831.0,228.3329,228.3329,227.9642,228.1236,9831.0
2025-04-23 10:55:00,228.98,228.98,228.41,228.53,14097.0,228.1834,228.1834,227.6154,227.735,14097.0
2025-04-23 11:00:00,228.51,228.73,228.18,228.6,10676.0,227.7151,227.9343,227.3862,227.8048,10676.0
2025-04-23 11:05:00,228.66,228.83,228.42,228.51,7836.0,227.8646,228.034,227.6254,227.7151,7836.0
2025-04-23 11:10:00,228.43,228.43,228.19,228.24,3283.0,227.6354,227.6354,227.3962,227.446,3283.0
2025-04-23 11:15:00,228.24,228.41,228.11,228.28,5451.0,227.446,227.6154,227.3165,227.4859,5451.0
2025-04-23 11:20:00,228.39,228.45,227.64,227.96,14175.0,227.5955,227.6553,226.8481,227.167,14175.0
2025-04-23 11:25:00,227.99,228.04,227.72,227.88,3808.0,227.1969,227.2467,226.9278,227.0873,3808.0
2025-04-23 11:30:00,227.98,228.06,227.51,227.63,8846.0,227.1869,227.2666,226.7186,226.8381,8846.0
2025-04-23 11:35:00,227.76,227.93,227.62,227.8,7790.0,226.9677,227.1371,226.8282,227.0075,7790.0
2025-04-23 11:40:00,227.96,228.02,227.77,227.85,2999.0,227.167,227.2268,226.9776,227.0574,2999.0
2025-04-23 11:45:00,227.83,227.92,227.42,227.42,6441.0,227.0374,227.1271,226.6289,226.6289,6441.0
2025-04-23 11:50:00,227.72,227.78,227.4,227.5,6229.0,226.9278,226.9876,226.6089,226.7086,6229.0
2025-04-23 11:55:00,227.48,227.87,227.48,227.75,4382.0,226.6887,227.0773,226.6887,226.9577,4382.0
2025-04-23 12:00:00,227.67,227.91,227.5,227.87,14324.0,226.878,227.1172,226.7086,227.0773,14324.0
2025-04-23 12:05:00,227.87,228.05,227.31,227.36,19125.0,227.0773,227.2567,226.5192,226.5691,19125.0
2025-04-23 12:10:00,227.35,227.83,227.2,227.52,26224.0,226.5591,227.0374,226.4096,226.7285,26224.0
2025-04-23 12:15:00,227.49,227.55,226.67,226.72,7492.0,226.6986,226.7584,225.8815,225.9313,7492.0
2025-04-23 12:20:00,226.82,226.82,226.5,226.63,2328.0,226.031,226.031,225.7121,225.8416,2328.0
2025-04-23 12:25:00,226.59,227.25,226.51,227.11,5755.0,225.8018,226.4595,225.722,226.3199,5755.0
2025-04-23 12:30:00,227.25,227.47,227.24,227.41,1584.0,226.4595,226.6787,226.4495,226.6189,1584.0
2025-04-23 12:35:00,227.41,227.95,227.4,227.84,3559.0,226.6189,227.157,226.6089,227.0474,3559.0
2025-04-23 12:40:00,227.85,227.89,227.37,227.37,4913.0,227.0574,227.0972,226.579,226.579,4913.0
2025-04-23 12:45:00,227.34,227.43,226.82,226.83,5882.0,226.5491,226.6388,226.031,226.0409,5882.0
2025-04-23 12:50:00,226.96,227.38,226.79,227.38,6789.0,226.1705,226.589,226.0011,226.589,6789.0
2025-04-23 12:55:00,227.41,227.93,227.41,227.93,4419.0,226.6189,227.1371,226.6189,227.1371,4419.0
2025-04-23 13:00:00,227.67,228.04,227.18,228.04,7688.0,226.878,227.2467,226.3897,227.2467,7688.0
2025-04-23 13:05:00,228.07,228.23,228.04,228.11,3559.0,227.2766,227.436,227.2467,227.3165,3559.0
2025-04-23 13:10:00,228.23,228.3,227.94,228.11,8655.0,227.436,227.5058,227.1471,227.3165,8655.0
2025-04-23 13:15:00,228.06,228.2,228.06,228.15,4015.0,227.2666,227.4062,227.2666,227.3563,4015.0
2025-04-23 13:20:00,228.19,228.19,227.97,228.09,4030.0,227.3962,227.3962,227.177,227.2965,4030.0
2025-04-23 13:25:00,228.09,228.3,227.9,227.9,4898.0,227.2965,227.5058,227.1072,227.1072,4898.0
2025-04-23 13:30:00,228.0,228.08,227.57,227.7,3963.0,227.2068,227.2866,226.7783,226.9079,3963.0
2025-04-23 13:35:00,227.7,227.79,227.37,227.44,5061.0,226.9079,226.9976,226.579,226.6488,5061.0
2025-04-23 13:40:00,227.46,227.59,227.46,227.47,1900.0,226.6687,226.7983,226.6687,226.6787,1900.0
2025-04-23 13:45:00,227.4,227.56,227.34,227.34,2218.0,226.6089,226.7684,226.5491,226.5491,2218.0
2025-04-23 13:50:00,227.36,227.91,227.28,227.91,5628.0,226.5691,227.1172,226.4894,227.1172,5628.0
2025-04-23 13:55:00,227.77,227.94,227.67,227.67,4912.0,226.9776,227.1471,226.878,226.878,4912.0
2025-04-23 14:00:00,227.79,228.12,227.67,227.77,7497.0,226.9976,227.3264,226.878,226.9776,7497.0
2025-04-23 14:05:00,227.93,228.0,227.74,227.89,1979.0,227.1371,227.2068,226.9478,227.0972,1979.0
2025-04-23 14:10:00,227.81,228.19,227.77,227.81,5546.0,227.0175,227.3962,226.9776,227.0175,5546.0
2025-04-23 14:15:00,228.08,228.23,227.83,227.88,5564.0,227.2866,227.436,227.0374,227.0873,5564.0
2025-04-23 14:20:00,227.97,228.08,227.7,227.77,2656.0,227.177,227.2866,226.9079,226.9776,2656.0
2025-04-23 14:25:00,227.86,227.87,227.32,227.37,1920.0,227.0673,227.0773,226.5292,226.579,1920.0
2025-04-23 14:30:00,227.37,227.75,227.36,227.49,4741.0,226.579,226.9577,226.5691,226.6986,4741.0
2025-04-23 14:35:00,227.61,227.64,227.38,227.49,1844.0,226.8182,226.8481,226.589,226.6986,1844.0
2025-04-23 14:40:00,227.48,227.48,227.23,227.33,7795.0,226.6887,226.6887,226.4395,226.5392,7795.0
2025-04-23 14:45:00,227.35,227.48,227.35,227.48,1545.0,226.5591,226.6887,226.5591,226.6887,1545.0
2025-04-23 14:50:00,227.52,227.63,227.39,227.52,3854.0,226.7285,226.8381,226.599,226.7285,3854.0
2025-04-23 14:55:00,227.52,227.75,227.51,227.65,6006.0,226.7285,226.9577,226.7186,226.8581,6006.0
2025-04-23 15:00:00,227.64,227.76,227.13,227.18,4843.0,226.8481,226.9677,226.3399,226.3897,4843.0
2025-04-23 15:05:00,227.21,227.27,227.08,227.08,3926.0,226.4196,226.4794,226.29,226.29,3926.0
2025-04-23 15:10:00,227.1,227.4,227.1,227.22,6504.0,226.31,226.6089,226.31,226.4296,6504.0
2025-04-23 15:15:00,227.28,227.51,227.27,227.49,3215.0,226.4894,226.7186,226.4794,226.6986,3215.0
2025-04-23 15:20:00,227.39,227.58,227.35,227.51,5426.0,226.599,226.7883,226.5591,226.7186,5426.0
2025-04-23 15:25:00,227.52,227.78,227.5,227.68,6949.0,226.7285,226.9876,226.7086,226.888,6949.0
2025-04-23 15:30:00,227.64,227.96,227.59,227.8,8323.0,226.8481,227.167,226.7983,227.0075,8323.0
2025-04-23 15:35:00,227.89,227.92,227.63,227.85,7952.0,227.0972,227.1271,226.8381,227.0574,7952.0
2025-04-23 15:40:00,227.85,228.0,227.65,227.96,17729.0,227.0574,227.2068,226.8581,227.167,17729.0
2025-04-23 15:45:00,228.0,228.03,227.63,227.99,24532.0,227.2068,227.2367,226.8381,227.1969,24532.0
2025-04-23 15:50:00,228.06,228.62,227.89,228.55,31514.0,227.2666,227.8247,227.0972,227.7549,31514.0
2025-04-23 15:55:00,228.55,229.01,228.34,228.61,81582.0,227.7549,228.2133,227.5457,227.8147,81582.0
2025-04-24 09:30:00,229.65,229.65,225.52,225.6,30087.0,228.8511,228.8511,224.7355,224.8152,30087.0
2025-04-24 09:35:00,225.62,226.76,225.32,225.66,7737.0,224.8351,225.9712,224.5362,224.875,7737.0
2025-04-24 09:40:00,225.66,226.16,225.4,225.89,10994.0,224.875,225.3732,224.6159,225.1042,10994.0
2025-04-24 09:45:00,225.89,226.31,225.88,226.04,14338.0,225.1042,225.5227,225.0942,225.2537,14338.0
2025-04-24 09:50:00,226.51,226.51,225.58,225.58,14106.0,225.722,225.722,224.7953,224.7953,14106.0
2025-04-24 09:55:00,225.75,226.0,225.54,225.75,14975.0,224.9647,225.2138,224.7554,224.9647,14975.0
2025-04-24 10:00:00,225.75,226.23,225.71,226.23,14251.0,224.9647,225.443,224.9248,225.443,14251.0
2025-04-24 10:05:00,226.23,226.56,226.12,226.22,15609.0,225.443,225.7719,225.3334,225.433,15609.0
2025-04-24 10:10:00,226.22,226.83,226.2,226.83,6368.0,225.433,226.0409,225.4131,226.0409,6368.0
2025-04-24 10:15:00,226.7,227.13,226.51,227.13,10163.0,225.9114,226.3399,225.722,226.3399,10163.0
2025-04-24 10:20:00,227.19,227.66,227.0,227.25,7763.0,226.3997,226.868,226.2103,226.4595,7763.0
2025-04-24 10:25:00,227.37,227.49,226.8,227.11,13200.0,226.579,226.6986,226.011,226.3199,13200.0
2025-04-24 10:30:00,227.19,227.7,227.17,227.7,5986.0,226.3997,226.9079,226.3797,226.9079,5986.0
2025-04-24 10:35:00,227.7,227.7,227.46,227.48,1956.0,226.9079,226.9079,226.6687,226.6887,1956.0
2025-04-24 10:40:00,227.57,227.77,227.35,227.46,10731.0,226.7783,226.9776,226.5591,226.6687,10731.0
2025-04-24 10:45:00,227.48,227.63,227.17,227.27,16944.0,226.6887,226.8381,226.3797,226.4794,16944.0
2025-04-24 10:50:00,227.26,227.6,227.25,227.6,7859.0,226.4694,226.8082,226.4595,226.8082,7859.0
2025-04-24 10:55:00,227.64,227.66,227.34,227.44,8469.0,226.8481,226.868,226.5491,226.6488,8469.0
2025-04-24 11:00:00,227.45,227.64,227.31,227.47,10235.0,226.6588,226.8481,226.5192,226.6787,10235.0
2025-04-24 11:05:00,227.47,227.62,227.36,227.43,6883.0,226.6787,226.8282,226.5691,226.6388,6883.0
2025-04-24 11:10:00,227.36,227.77,227.36,227.46,13721.0,226.5691,226.9776,226.5691,226.6687,13721.0
2025-04-24 11:15:00,227.53,227.55,227.2,227.2,5800.0,226.7385,226.7584,226.4096,226.4096,5800.0
2025-04-24 11:20:00,227.26,227.39,227.15,227.17,9098.0,226.4694,226.599,226.3598,226.3797,9098.0
2025-04-24 11:25:00,227.23,227.25,226.85,227.1,11956.0,226.4395,226.4595,226.0608,226.31,11956.0
2025-04-24 11:30:00,227.05,227.39,226.9,227.38,11384.0,226.2602,226.599,226.1107,226.589,11384.0
2025-04-24 11:35:00,227.46,227.49,227.26,227.37,1993.0,226.6687,226.6986,226.4694,226.579,1993.0
2025-04-24 11:40:00,227.24,227.34,227.1,227.21,4321.0,226.4495,226.5491,226.31,226.4196,4321.0
2025-04-24 11:45:00,227.07,227.13,226.86,227.08,5729.0,226.2801,226.3399,226.0708,226.29,5729.0
2025-04-24 11:50:00,227.04,227.41,226.89,227.4,12620.0,226.2502,226.6189,226.1007,226.6089,12620.0
2025-04-24 11:55:00,227.21,227.35,226.99,227.0,8319.0,226.4196,226.5591,226.2004,226.2103,8319.0
2025-04-24 12:00:00,227.11,227.19,227.0,227.13,11735.0,226.3199,226.3997,226.2103,226.3399,11735.0
2025-04-24 12:05:00,227.12,227.21,226.89,226.89,9888.0,226.3299,226.4196,226.1007,226.1007,9888.0
2025-04-24 12:10:00,226.86,227.31,226.8,227.29,23786.0,226.0708,226.5192,226.011,226.4993,23786.0
2025-04-24 12:15:00,227.29,227.73,227.29,227.61,10480.0,226.4993,226.9378,226.4993,226.8182,10480.0
2025-04-24 12:20:00,227.55,227.73,227.5,227.64,7490.0,226.7584,226.9378,226.7086,226.8481,7490.0
2025-04-24 12:25:00,227.58,227.78,227.49,227.58,16827.0,226.7883,226.9876,226.6986,226.7883,16827.0
2025-04-24 12:30:00,227.61,227.7,227.0,227.48,43283.0,226.8182,226.9079,226.2103,226.6887,43283.0
2025-04-24 12:35:00,227.47,227.69,227.36,227.36,4861.0,226.6787,226.8979,226.5691,226.5691,4861.0
2025-04-24 12:40:00,227.4,227.52,227.19,227.31,14790.0,226.6089,226.7285,226.3997,226.5192,14790.0
2025-04-24 12:45:00,227.42,227.48,227.24,227.27,7823.0,226.6289,226.6887,226.4495,226.4794,7823.0
2025-04-24 12:50:00,227.4,227.52,227.27,227.31,12122.0,226.6089,226.7285,226.4794,226.5192,12122.0
2025-04-24 12:55:00,227.44,227.56,227.27,227.27,8624.0,226.6488,226.7684,226.4794,226.4794,8624.0
2025-04-24 13:00:00,227.25,227.3,227.0,227.01,7357.0,226.4595,226.5093,226.2103,226.2203,7357.0
2025-04-24 13:05:00,227.05,227.17,226.93,226.93,6311.0,226.2602,226.3797,226.1406,226.1406,6311.0
2025-04-24 13:10:00,226.98,227.2,226.89,227.18,4108.0,226.1904,226.4096,226.1007,226.3897,4108.0
2025-04-24 13:15:00,227.18,227.18,226.67,226.67,5668.0,226.3897,226.3897,225.8815,225.8815,5668.0
2025-04-24 13:20:00,226.73,226.78,226.6,226.6,2552.0,225.9413,225.9911,225.8117,225.8117,2552.0
2025-04-24 13:25:00,226.65,226.83,226.6,226.6,3203.0,225.8615,226.0409,225.8117,225.8117,3203.0
2025-04-24 13:30:00,226.64,226.88,226.63,226.74,2443.0,225.8516,226.0907,225.8416,225.9512,2443.0
2025-04-24 13:35:00,226.79,226.88,226.73,226.78,3595.0,226.0011,226.0907,225.9413,225.9911,3595.0
2025-04-24 13:40:00,226.77,226.84,226.5,226.59,3588.0,225.9811,226.0509,225.7121,225.8018,3588.0
2025-04-24 13:45:00,226.59,226.69,226.47,226.59,4309.0,225.8018,225.9014,225.6822,225.8018,4309.0
2025-04-24 13:50:00,226.47,226.8,226.47,226.7,3638.0,225.6822,226.011,225.6822,225.9114,3638.0
2025-04-24 13:55:00,226.8,226.82,226.68,226.73,2975.0,226.011,226.031,225.8914,225.9413,2975.0
2025-04-24 14:00:00,226.75,226.91,226.74,226.86,5397.0,225.9612,226.1206,225.9512,226.0708,5397.0
2025-04-24 14:05:00,226.87,226.94,226.61,226.73,17881.0,226.0808,226.1505,225.8217,225.9413,17881.0
2025-04-24 14:10:00,226.69,226.83,226.61,226.69,5154.0,225.9014,226.0409,225.8217,225.9014,5154.0
2025-04-24 14:15:00,226.68,226.76,226.59,226.63,8969.0,225.8914,225.9712,225.8018,225.8416,8969.0
2025-04-24 14:20:00,226.67,226.67,226.46,226.63,4023.0,225.8815,225.8815,225.6722,225.8416,4023.0
2025-04-24 14:25:00,226.5,226.6,226.43,226.51,2110.0,225.7121,225.8117,225.6423,225.722,2110.0
2025-04-24 14:30:00,226.6,226.97,226.57,226.88,6510.0,225.8117,226.1804,225.7818,226.0907,6510.0
2025-04-24 14:35:00,226.99,227.07,226.96,226.96,1464.0,226.2004,226.2801,226.1705,226.1705,1464.0
2025-04-24 14:40:00,226.95,227.05,226.91,226.98,6206.0,226.1605,226.2602,226.1206,226.1904,6206.0
2025-04-24 14:45:00,226.99,227.14,226.92,227.05,22048.0,226.2004,226.3498,226.1306,226.2602,22048.0
2025-04-24 14:50:00,227.11,227.29,227.02,227.11,22489.0,226.3199,226.4993,226.2303,226.3199,22489.0
2025-04-24 14:55:00,227.14,227.19,227.1,227.1,5422.0,226.3498,226.3997,226.31,226.31,5422.0
2025-04-24 15:00:00,227.02,227.07,226.78,226.9,6327.0,226.2303,226.2801,225.9911,226.1107,6327.0
2025-04-24 15:05:00,226.84,226.98,226.78,226.98,5572.0,226.0509,226.1904,225.9911,226.1904,5572.0
2025-04-24 15:10:00,226.87,226.93,226.66,226.75,6639.0,226.0808,226.1406,225.8715,225.9612,6639.0
2025-04-24 15:15:00,226.68,227.12,226.67,227.11,10194.0,225.8914,226.3299,225.8815,226.3199,10194.0
2025-04-24 15:20:00,227.11,227.35,227.11,227.14,6931.0,226.3199,226.5591,226.3199,226.3498,6931.0
2025-04-24 15:25:00,227.12,227.53,227.12,227.31,12036.0,226.3299,226.7385,226.3299,226.5192,12036.0
2025-04-24 15:30:00,227.23,227.46,227.23,227.41,12391.0,226.4395,226.6687,226.4395,226.6189,12391.0
2025-04-24 15:35:00,227.36,227.73,226.9,227.56,16814.0,226.5691,226.9378,226.1107,226.7684,16814.0
2025-04-24 15:40:00,227.5,227.72,227.37,227.63,6941.0,226.7086,226.9278,226.579,226.8381,6941.0
2025-04-24 15:45:00,227.64,227.73,227.43,227.59,15074.0,226.8481,226.9378,226.6388,226.7983,15074.0
2025-04-24 15:50:00,227.55,227.75,227.37,227.62,19583.0,226.7584,226.9577,226.579,226.8282,19583.0
2025-04-24 15:55:00,227.57,227.66,227.26,227.36,82886.0,226.7783,226.868,226.4694,226.5691,82886.0
2025-04-25 09:30:00,229.47,229.51,227.82,228.78,40105.0,228.6717,228.7116,227.0275,227.9841,40105.0
2025-04-25 09:35:00,228.88,229.67,228.57,229.01,3366.0,228.0838,228.871,227.7749,228.2133,3366.0
2025-04-25 09:40:00,228.86,228.86,227.65,227.65,5623.0,228.0639,228.0639,226.8581,226.8581,5623.0
2025-04-25 09:45:00,227.64,227.81,225.95,225.95,11013.0,226.8481,227.0175,225.164,225.164,11013.0
2025-04-25 09:50:00,226.09,226.53,226.0,226.18,12713.0,225.3035,225.742,225.2138,225.3932,12713.0
2025-04-25 09:55:00,226.29,226.3,225.45,225.75,7056.0,225.5028,225.5128,224.6657,224.9647,7056.0
2025-04-25 10:00:00,225.9,226.85,225.89,226.24,14656.0,225.1142,226.0608,225.1042,225.453,14656.0
2025-04-25 10:05:00,226.3,226.81,226.24,226.77,9975.0,225.5128,226.021,225.453,225.9811,9975.0
2025-04-25 10:10:00,226.73,226.81,225.95,226.02,14311.0,225.9413,226.021,225.164,225.2337,14311.0
2025-04-25 10:15:00,226.07,226.1,225.33,225.64,9324.0,225.2836,225.3135,224.5461,224.8551,9324.0
2025-04-25 10:20:00,225.64,225.7,225.0,225.57,12342.0,224.8551,224.9148,224.2173,224.7853,12342.0
2025-04-25 10:25:00,225.56,225.56,225.1,225.26,5431.0,224.7753,224.7753,224.3169,224.4764,5431.0
2025-04-25 10:30:00,225.25,225.62,225.14,225.5,16025.0,224.4664,224.8351,224.3568,224.7155,16025.0
2025-04-25 10:35:00,225.62,225.63,225.3,225.37,9825.0,224.8351,224.8451,224.5162,224.586,9825.0
2025-04-25 10:40:00,225.32,225.82,225.28,225.42,21760.0,224.5362,225.0344,224.4963,224.6358,21760.0
2025-04-25 10:45:00,225.59,225.61,225.29,225.61,7389.0,224.8052,224.8252,224.5063,224.8252,7389.0
2025-04-25 10:50:00,225.7,226.11,225.47,225.89,8693.0,224.9148,225.3234,224.6856,225.1042,8693.0
2025-04-25 10:55:00,225.95,225.95,225.48,225.65,10683.0,225.164,225.164,224.6956,224.865,10683.0
2025-04-25 11:00:00,225.76,225.91,225.55,225.71,16217.0,224.9746,225.1241,224.7654,224.9248,16217.0
2025-04-25 11:05:00,225.83,225.83,225.55,225.66,14420.0,225.0444,225.0444,224.7654,224.875,14420.0
2025-04-25 11:10:00,225.66,226.14,225.57,226.11,35155.0,224.875,225.3533,224.7853,225.3234,35155.0
2025-04-25 11:15:00,225.97,226.09,225.77,225.93,31250.0,225.1839,225.3035,224.9846,225.144,31250.0
2025-04-25 11:20:00,225.86,226.03,225.6,225.75,11778.0,225.0743,225.2437,224.8152,224.9647,11778.0
2025-04-25 11:25:00,225.65,225.65,225.28,225.52,7605.0,224.865,224.865,224.4963,224.7355,7605.0
2025-04-25 11:30:00,225.5,225.73,225.35,225.39,5666.0,224.7155,224.9447,224.5661,224.6059,5666.0
2025-04-25 11:35:00,225.32,225.61,225.3,225.52,13306.0,224.5362,224.8252,224.5162,224.7355,13306.0
2025-04-25 11:40:00,225.4,225.75,225.38,225.5,9874.0,224.6159,224.9647,224.596,224.7155,9874.0
2025-04-25 11:45:00,225.44,225.54,225.32,225.42,3400.0,224.6558,224.7554,224.5362,224.6358,3400.0
2025-04-25 11:50:00,225.39,225.65,225.38,225.56,10861.0,224.6059,224.865,224.596,224.7753,10861.0
2025-04-25 11:55:00,225.62,225.75,225.59,225.6,5661.0,224.8351,224.9647,224.8052,224.8152,5661.0
2025-04-25 12:00:00,225.68,225.93,225.65,225.68,15295.0,224.8949,225.144,224.865,224.8949,15295.0
2025-04-25 12:05:00,225.64,226.0,225.64,225.88,5905.0,224.8551,225.2138,224.8551,225.0942,5905.0
2025-04-25 12:10:00,225.97,225.97,225.76,225.87,3859.0,225.1839,225.1839,224.9746,225.0843,3859.0
2025-04-25 12:15:00,225.87,225.87,225.64,225.8,12989.0,225.0843,225.0843,224.8551,225.0145,12989.0
2025-04-25 12:20:00,225.8,226.28,225.8,226.02,7514.0,225.0145,225.4928,225.0145,225.2337,7514.0
2025-04-25 12:25:00,226.02,226.14,225.96,226.09,8563.0,225.2337,225.3533,225.1739,225.3035,8563.0
2025-04-25 12:30:00,225.99,226.18,225.92,226.02,4652.0,225.2038,225.3932,225.1341,225.2337,4652.0
2025-04-25 12:35:00,226.02,226.13,225.8,225.8,8192.0,225.2337,225.3434,225.0145,225.0145,8192.0
2025-04-25 12:40:00,225.76,225.83,225.57,225.57,2982.0,224.9746,225.0444,224.7853,224.7853,2982.0
2025-04-25 12:45:00,225.57,225.59,225.17,225.17,10089.0,224.7853,224.8052,224.3867,224.3867,10089.0
2025-04-25 12:50:00,225.23,225.23,225.04,225.22,5785.0,224.4465,224.4465,224.2571,224.4365,5785.0
2025-04-25 12:55:00,225.14,225.45,225.13,225.32,4427.0,224.3568,224.6657,224.3468,224.5362,4427.0
2025-04-25 13:00:00,225.38,225.74,225.34,225.69,11480.0,224.596,224.9547,224.5561,224.9049,11480.0
2025-04-25 13:05:00,225.71,225.97,225.65,225.93,3694.0,224.9248,225.1839,224.865,225.144,3694.0
2025-04-25 13:10:00,225.94,226.2,225.91,226.17,1652.0,225.154,225.4131,225.1241,225.3832,1652.0
2025-04-25 13:15:00,226.21,226.29,226.02,226.09,4348.0,225.4231,225.5028,225.2337,225.3035,4348.0
2025-04-25 13:20:00,226.11,226.21,225.96,225.96,2569.0,225.3234,225.4231,225.1739,225.1739,2569.0
2025-04-25 13:25:00,225.97,226.22,225.96,226.21,4135.0,225.1839,225.433,225.1739,225.4231,4135.0
2025-04-25 13:30:00,226.11,226.29,225.89,226.22,5040.0,225.3234,225.5028,225.1042,225.433,5040.0
2025-04-25 13:35:00,226.18,226.36,225.76,226.03,10633.0,225.3932,225.5726,224.9746,225.2437,10633.0
2025-04-25 13:40:00,226.08,226.21,225.88,226.06,3775.0,225.2935,225.4231,225.0942,225.2736,3775.0
2025-04-25 13:45:00,226.06,226.34,226.06,226.19,4597.0,225.2736,225.5526,225.2736,225.4031,4597.0
2025-04-25 13:50:00,226.14,226.28,225.94,225.96,4057.0,225.3533,225.4928,225.154,225.1739,4057.0
2025-04-25 13:55:00,225.98,225.98,225.68,225.88,5867.0,225.1939,225.1939,224.8949,225.0942,5867.0
2025-04-25 14:00:00,225.87,226.06,225.79,226.06,3019.0,225.0843,225.2736,225.0045,225.2736,3019.0
2025-04-25 14:05:00,226.08,226.52,225.95,226.52,6174.0,225.2935,225.732,225.164,225.732,6174.0
2025-04-25 14:10:00,226.54,226.59,226.37,226.59,2311.0,225.7519,225.8018,225.5825,225.8018,2311.0
2025-04-25 14:15:00,226.6,226.75,226.57,226.57,2394.0,225.8117,225.9612,225.7818,225.7818,2394.0
2025-04-25 14:20:00,226.63,227.37,226.63,227.32,2476.0,225.8416,226.579,225.8416,226.5292,2476.0
2025-04-25 14:25:00,227.41,227.41,226.99,226.99,3009.0,226.6189,226.6189,226.2004,226.2004,3009.0
2025-04-25 14:30:00,227.0,227.32,227.0,227.32,1721.0,226.2103,226.5292,226.2103,226.5292,1721.0
2025-04-25 14:35:00,227.29,227.36,227.17,227.3,2537.0,226.4993,226.5691,226.3797,226.5093,2537.0
2025-04-25 14:40:00,227.28,227.38,227.17,227.27,2240.0,226.4894,226.589,226.3797,226.4794,2240.0
2025-04-25 14:45:00,227.14,227.19,227.01,227.08,3148.0,226.3498,226.3997,226.2203,226.29,3148.0
2025-04-25 14:50:00,226.96,227.07,226.74,227.07,5521.0,226.1705,226.2801,225.9512,226.2801,5521.0
2025-04-25 14:55:00,227.06,227.16,226.91,227.15,1950.0,226.2701,226.3698,226.1206,226.3598,1950.0
2025-04-25 15:00:00,227.05,227.21,227.0,227.15,1964.0,226.2602,226.4196,226.2103,226.3598,1964.0
2025-04-25 15:05:00,227.2,227.43,227.19,227.31,4712.0,226.4096,226.6388,226.3997,226.5192,4712.0
2025-04-25 15:10:00,227.31,227.42,227.18,227.24,5540.0,226.5192,226.6289,226.3897,226.4495,5540.0
2025-04-25 15:15:00,227.27,227.33,227.07,227.16,3051.0,226.4794,226.5392,226.2801,226.3698,3051.0
2025-04-25 15:20:00,227.18,227.38,227.17,227.3,3754.0,226.3897,226.589,226.3797,226.5093,3754.0
2025-04-25 15:25:00,227.33,227.33,227.04,227.13,5326.0,226.5392,226.5392,226.2502,226.3399,5326.0
2025-04-25 15:30:00,227.05,227.35,226.97,227.21,5556.0,226.2602,226.5591,226.1804,226.4196,5556.0
2025-04-25 15:35:00,227.18,227.6,226.76,227.53,18444.0,226.3897,226.8082,225.9712,226.7385,18444.0
2025-04-25 15:40:00,227.47,227.64,227.31,227.57,6475.0,226.6787,226.8481,226.5192,226.7783,6475.0
2025-04-25 15:45:00,227.62,227.93,227.49,227.81,11544.0,226.8282,227.1371,226.6986,227.0175,11544.0
2025-04-25 15:50:00,227.9,228.29,227.76,228.17,36749.0,227.1072,227.4958,226.9677,227.3763,36749.0
2025-04-25 15:55:00,228.08,228.33,227.77,228.27,100905.0,227.2866,227.5357,226.9776,227.4759,100905.0
2025-04-28 09:30:00,229.22,229.41,227.23,227.9,59389.0,228.4226,228.6119,226.4395,227.1072,59389.0
2025-04-28 09:35:00,227.74,229.0,227.61,227.93,6235.0,226.9478,228.2034,226.8182,227.1371,6235.0
2025-04-28 09:40:00,228.01,228.7,227.83,228.3,11203.0,227.2168,227.9044,227.0374,227.5058,11203.0
2025-04-28 09:45:00,228.52,228.52,227.87,228.25,14072.0,227.725,227.725,227.0773,227.456,14072.0
2025-04-28 09:50:00,228.36,228.55,227.73,228.18,5895.0,227.5656,227.7549,226.9378,227.3862,5895.0
2025-04-28 09:55:00,228.07,228.71,228.01,228.02,12671.0,227.2766,227.9144,227.2168,227.2268,12671.0
2025-04-28 10:00:00,228.04,228.16,227.68,227.81,13278.0,227.2467,227.3663,226.888,227.0175,13278.0
2025-04-28 10:05:00,227.6,227.95,227.11,227.11,7250.0,226.8082,227.157,226.3199,226.3199,7250.0
2025-04-28 10:10:00,227.14,227.63,227.14,227.56,5483.0,226.3498,226.8381,226.3498,226.7684,5483.0
2025-04-28 10:15:00,227.58,227.94,227.54,227.78,8355.0,226.7883,227.1471,226.7484,226.9876,8355.0
2025-04-28 10:20:00,227.78,228.0,227.75,227.96,10581.0,226.9876,227.2068,226.9577,227.167,10581.0
2025-04-28 10:25:00,228.0,228.0,227.61,227.76,16184.0,227.2068,227.2068,226.8182,226.9677,16184.0
2025-04-28 10:30:00,227.71,227.86,227.25,227.6,4969.0,226.9179,227.0673,226.4595,226.8082,4969.0
2025-04-28 10:35:00,227.6,228.0,227.6,227.82,3949.0,226.8082,227.2068,226.8082,227.0275,3949.0
2025-04-28 10:40:00,227.75,228.22,227.56,228.14,8620.0,226.9577,227.4261,226.7684,227.3464,8620.0
2025-04-28 10:45:00,228.15,228.4,228.01,228.18,25243.0,227.3563,227.6055,227.2168,227.3862,25243.0
2025-04-28 10:50:00,228.18,228.44,228.1,228.34,14600.0,227.3862,227.6453,227.3065,227.5457,14600.0
2025-04-28 10:55:00,228.34,228.69,228.16,228.44,40571.0,227.5457,227.8944,227.3663,227.6453,40571.0
2025-04-28 11:00:00,228.51,228.54,228.35,228.51,4045.0,227.7151,227.745,227.5556,227.7151,4045.0
2025-04-28 11:05:00,228.64,228.73,228.18,228.27,8487.0,227.8446,227.9343,227.3862,227.4759,8487.0
2025-04-28 11:10:00,228.27,228.35,227.97,228.34,16052.0,227.4759,227.5556,227.177,227.5457,16052.0
2025-04-28 11:15:00,228.2,228.31,228.0,228.02,5610.0,227.4062,227.5158,227.2068,227.2268,5610.0
2025-04-28 11:20:00,228.08,228.08,227.72,227.74,5370.0,227.2866,227.2866,226.9278,226.9478,5370.0
2025-04-28 11:25:00,227.89,228.1,227.74,228.04,10389.0,227.0972,227.3065,226.9478,227.2467,10389.0
2025-04-28 11:30:00,228.03,228.07,227.9,227.93,4070.0,227.2367,227.2766,227.1072,227.1371,4070.0
2025-04-28 11:35:00,227.94,228.04,227.71,227.71,11037.0,227.1471,227.2467,226.9179,226.9179,11037.0
2025-04-28 11:40:00,227.79,227.88,227.69,227.73,3581.0,226.9976,227.0873,226.8979,226.9378,3581.0
2025-04-28 11:45:00,227.71,227.74,227.62,227.62,3814.0,226.9179,226.9478,226.8282,226.8282,3814.0
2025-04-28 11:50:00,227.71,227.83,227.66,227.66,5358.0,226.9179,227.0374,226.868,226.868,5358.0
2025-04-28 11:55:00,227.65,227.65,227.28,227.51,4828.0,226.8581,226.8581,226.4894,226.7186,4828.0
2025-04-28 12:00:00,227.57,227.57,227.11,227.22,6291.0,226.7783,226.7783,226.3199,226.4296,6291.0
2025-04-28 12:05:00,227.23,227.42,227.13,227.35,3404.0,226.4395,226.6289,226.3399,226.5591,3404.0
2025-04-28 12:10:00,227.43,227.53,227.32,227.44,1600.0,226.6388,226.7385,226.5292,226.6488,1600.0
2025-04-28 12:15:00,227.57,227.75,227.55,227.64,3763.0,226.7783,226.9577,226.7584,226.8481,3763.0
2025-04-28 12:20:00,227.58,227.7,227.41,227.7,4025.0,226.7883,226.9079,226.6189,226.9079,4025.0
2025-04-28 12:25:00,227.53,227.68,227.48,227.56,1569.0,226.7385,226.888,226.6887,226.7684,1569.0
2025-04-28 12:30:00,227.46,227.63,227.37,227.43,3310.0,226.6687,226.8381,226.579,226.6388,3310.0
2025-04-28 12:35:00,227.4,227.63,227.4,227.48,1051.0,226.6089,226.8381,226.6089,226.6887,1051.0
2025-04-28 12:40:00,227.56,227.63,227.36,227.53,3620.0,226.7684,226.8381,226.5691,226.7385,3620.0
2025-04-28 12:45:00,227.44,227.69,227.36,227.59,3020.0,226.6488,226.8979,226.5691,226.7983,3020.0
2025-04-28 12:50:00,227.5,227.53,227.36,227.46,3443.0,226.7086,226.7385,226.5691,226.6687,3443.0
2025-04-28 12:55:00,227.44,227.45,227.26,227.45,3265.0,226.6488,226.6588,226.4694,226.6588,3265.0
2025-04-28 13:00:00,227.48,227.6,227.38,227.4,3234.0,226.6887,226.8082,226.589,226.6089,3234.0
2025-04-28 13:05:00,227.37,227.49,227.23,227.35,7341.0,226.579,226.6986,226.4395,226.5591,7341.0
2025-04-28 13:10:00,227.27,227.39,227.13,227.25,7106.0,226.4794,226.599,226.3399,226.4595,7106.0
2025-04-28 13:15:00,227.17,227.25,227.04,227.05,5154.0,226.3797,226.4595,226.2502,226.2602,5154.0
2025-04-28 13:20:00,227.08,227.08,226.88,226.98,8151.0,226.29,226.29,226.0907,226.1904,8151.0
2025-04-28 13:25:00,226.98,227.11,226.68,226.72,6991.0,226.1904,226.3199,225.8914,225.9313,6991.0
2025-04-28 13:30:00,226.61,226.69,226.46,226.62,3302.0,225.8217,225.9014,225.6722,225.8316,3302.0
2025-04-28 13:35:00,226.56,226.9,226.54,226.86,7586.0,225.7719,226.1107,225.7519,226.0708,7586.0
2025-04-28 13:40:00,226.89,227.04,226.82,227.03,15247.0,226.1007,226.2502,226.031,226.2402,15247.0
2025-04-28 13:45:00,226.99,227.02,226.8,226.89,5865.0,226.2004,226.2303,226.011,226.1007,5865.0
2025-04-28 13:50:00,226.91,227.13,226.8,227.04,4178.0,226.1206,226.3399,226.011,226.2502,4178.0
2025-04-28 13:55:00,227.11,227.21,227.01,227.06,7712.0,226.3199,226.4196,226.2203,226.2701,7712.0
2025-04-28 14:00:00,227.15,227.19,226.99,227.14,8223.0,226.3598,226.3997,226.2004,226.3498,8223.0
2025-04-28 14:05:00,227.14,227.43,227.14,227.43,9668.0,226.3498,226.6388,226.3498,226.6388,9668.0
2025-04-28 14:10:00,227.32,227.32,227.07,227.21,4631.0,226.5292,226.5292,226.2801,226.4196,4631.0
2025-04-28 14:15:00,227.25,227.27,227.09,227.11,3824.0,226.4595,226.4794,226.3,226.3199,3824.0
2025-04-28 14:20:00,227.17,227.35,227.11,227.35,7737.0,226.3797,226.5591,226.3199,226.5591,7737.0
2025-04-28 14:25:00,227.39,227.66,227.39,227.61,7349.0,226.599,226.868,226.599,226.8182,7349.0
2025-04-28 14:30:00,227.59,227.76,227.48,227.48,8175.0,226.7983,226.9677,226.6887,226.6887,8175.0
2025-04-28 14:35:00,227.46,227.86,227.4,227.65,10888.0,226.6687,227.0673,226.6089,226.8581,10888.0
2025-04-28 14:40:00,227.77,227.78,227.51,227.51,2780.0,226.9776,226.9876,226.7186,226.7186,2780.0
2025-04-28 14:45:00,227.49,227.8,227.44,227.74,14546.0,226.6986,227.0075,226.6488,226.9478,14546.0
2025-04-28 14:50:00,227.83,227.87,227.69,227.7,3545.0,227.0374,227.0773,226.8979,226.9079,3545.0
2025-04-28 14:55:00,227.7,227.89,227.65,227.82,5097.0,226.9079,227.0972,226.8581,227.0275,5097.0
2025-04-28 15:00:00,227.84,228.04,227.84,227.88,3026.0,227.0474,227.2467,227.0474,227.0873,3026.0
2025-04-28 15:05:00,227.88,228.13,227.82,228.07,13290.0,227.0873,227.3364,227.0275,227.2766,13290.0
2025-04-28 15:10:00,228.06,228.41,228.06,228.41,13284.0,227.2666,227.6154,227.2666,227.6154,13284.0
2025-04-28 15:15:00,228.36,228.39,228.26,228.33,7993.0,227.5656,227.5955,227.4659,227.5357,7993.0
2025-04-28 15:20:00,228.34,228.44,228.32,228.42,15285.0,227.5457,227.6453,227.5257,227.6254,15285.0
2025-04-28 15:25:00,228.42,228.55,228.38,228.52,13283.0,227.6254,227.7549,227.5855,227.725,13283.0
2025-04-28 15:30:00,228.53,228.56,228.26,228.43,30899.0,227.735,227.7649,227.4659,227.6354,30899.0
2025-04-28 15:35:00,228.38,228.76,227.92,228.65,51837.0,227.5855,227.9642,227.1271,227.8546,51837.0
2025-04-28 15:40:00,228.65,228.67,228.43,228.43,32591.0,227.8546,227.8745,227.6354,227.6354,32591.0
2025-04-28 15:45:00,228.4,228.58,227.83,228.0,65351.0,227.6055,227.7848,227.0374,227.2068,65351.0
2025-04-28 15:50:00,228.1,228.8,227.93,228.64,59202.0,227.3065,228.0041,227.1371,227.8446,59202.0
2025-04-28 15:55:00,228.58,229.19,228.57,228.88,123011.0,227.7848,228.3927,227.7749,228.0838,123011.0
2025-04-29 09:30:00,224.0,226.81,220.7,226.67,98062.0,223.2208,226.021,219.9322,225.8815,98062.0
2025-04-29 09:35:00,226.48,227.0,224.76,226.17,44065.0,225.6921,226.2103,223.9781,225.3832,44065.0
2025-04-29 09:40:00,225.94,226.99,225.78,226.96,24051.0,225.154,226.2004,224.9946,226.1705,24051.0
2025-04-29 09:45:00,226.47,227.9,226.44,227.38,22080.0,225.6822,227.1072,225.6523,226.589,22080.0
2025-04-29 09:50:00,227.1,228.13,227.04,227.33,17904.0,226.31,227.3364,226.2502,226.5392,17904.0
2025-04-29 09:55:00,227.44,228.22,226.95,227.56,15048.0,226.6488,227.4261,226.1605,226.7684,15048.0
2025-04-29 10:00:00,227.36,227.36,226.46,227.09,12236.0,226.5691,226.5691,225.6722,226.3,12236.0
2025-04-29 10:05:00,227.2,228.21,227.0,227.47,11910.0,226.4096,227.4161,226.2103,226.6787,11910.0
2025-04-29 10:10:00,227.62,227.67,227.12,227.5,7007.0,226.8282,226.878,226.3299,226.7086,7007.0
2025-04-29 10:15:00,227.5,227.7,226.74,227.01,13324.0,226.7086,226.9079,225.9512,226.2203,13324.0
2025-04-29 10:20:00,227.11,227.11,225.95,226.08,7131.0,226.3199,226.3199,225.164,225.2935,7131.0
2025-04-29 10:25:00,225.95,225.95,225.11,225.11,8747.0,225.164,225.164,224.3269,224.3269,8747.0
2025-04-29 10:30:00,225.24,225.56,225.0,225.37,16082.0,224.4564,224.7753,224.2173,224.586,16082.0
2025-04-29 10:35:00,225.38,225.79,225.37,225.56,12703.0,224.596,225.0045,224.586,224.7753,12703.0
2025-04-29 10:40:00,225.56,225.79,225.1,225.59,21049.0,224.7753,225.0045,224.3169,224.8052,21049.0
2025-04-29 10:45:00,225.56,226.15,225.56,225.94,3733.0,224.7753,225.3633,224.7753,225.154,3733.0
2025-04-29 10:50:00,226.02,226.33,225.9,226.25,4817.0,225.2337,225.5427,225.1142,225.4629,4817.0
2025-04-29 10:55:00,226.26,226.46,226.15,226.42,6192.0,225.4729,225.6722,225.3633,225.6323,6192.0
2025-04-29 11:00:00,226.39,226.51,225.72,225.72,9075.0,225.6024,225.722,224.9348,224.9348,9075.0
2025-04-29 11:05:00,225.79,226.32,225.78,226.3,7152.0,225.0045,225.5327,224.9946,225.5128,7152.0
2025-04-29 11:10:00,226.31,226.43,226.14,226.34,5813.0,225.5227,225.6423,225.3533,225.5526,5813.0
2025-04-29 11:15:00,226.43,226.84,225.85,226.84,45461.0,225.6423,226.0509,225.0643,226.0509,45461.0
2025-04-29 11:20:00,226.85,227.22,226.61,227.19,7168.0,226.0608,226.4296,225.8217,226.3997,7168.0
2025-04-29 11:25:00,227.22,227.6,227.04,227.1,7387.0,226.4296,226.8082,226.2502,226.31,7387.0
2025-04-29 11:30:00,227.29,227.29,226.73,226.86,4900.0,226.4993,226.4993,225.9413,226.0708,4900.0
2025-04-29 11:35:00,226.86,227.42,226.66,227.39,7372.0,226.0708,226.6289,225.8715,226.599,7372.0
2025-04-29 11:40:00,227.39,227.68,227.27,227.59,4874.0,226.599,226.888,226.4794,226.7983,4874.0
2025-04-29 11:45:00,227.66,227.68,227.37,227.55,5216.0,226.868,226.888,226.579,226.7584,5216.0
2025-04-29 11:50:00,227.55,227.85,227.48,227.64,4151.0,226.7584,227.0574,226.6887,226.8481,4151.0
2025-04-29 11:55:00,227.61,227.71,227.48,227.69,5247.0,226.8182,226.9179,226.6887,226.8979,5247.0
2025-04-29 12:00:00,227.59,227.92,227.47,227.69,5234.0,226.7983,227.1271,226.6787,226.8979,5234.0
2025-04-29 12:05:00,227.92,228.2,227.66,228.12,6174.0,227.1271,227.4062,226.868,227.3264,6174.0
2025-04-29 12:10:00,228.13,228.29,228.0,228.12,5509.0,227.3364,227.4958,227.2068,227.3264,5509.0
2025-04-29 12:15:00,228.12,228.23,227.96,228.02,4191.0,227.3264,227.436,227.167,227.2268,4191.0
2025-04-29 12:20:00,227.94,228.1,227.34,227.46,14317.0,227.1471,227.3065,226.5491,226.6687,14317.0
2025-04-29 12:25:00,227.66,227.79,227.48,227.79,4454.0,226.868,226.9976,226.6887,226.9976,4454.0
2025-04-29 12:30:00,227.73,227.94,227.7,227.78,3618.0,226.9378,227.1471,226.9079,226.9876,3618.0
2025-04-29 12:35:00,227.7,227.92,227.5,227.88,5686.0,226.9079,227.1271,226.7086,227.0873,5686.0
2025-04-29 12:40:00,227.78,228.0,227.41,227.64,11134.0,226.9876,227.2068,226.6189,226.8481,11134.0
2025-04-29 12:45:00,227.5,227.56,226.84,227.0,11496.0,226.7086,226.7684,226.0509,226.2103,11496.0
2025-04-29 12:50:00,227.03,227.32,227.03,227.17,7586.0,226.2402,226.5292,226.2402,226.3797,7586.0
2025-04-29 12:55:00,227.28,227.31,227.07,227.14,6532.0,226.4894,226.5192,226.2801,226.3498,6532.0
2025-04-29 13:00:00,227.14,227.39,227.01,227.39,12328.0,226.3498,226.599,226.2203,226.599,12328.0
2025-04-29 13:05:00,227.45,227.63,227.33,227.54,6410.0,226.6588,226.8381,226.5392,226.7484,6410.0
2025-04-29 13:10:00,227.46,227.67,227.2,227.67,8167.0,226.6687,226.878,226.4096,226.878,8167.0
2025-04-29 13:15:00,227.6,228.06,227.6,227.91,4382.0,226.8082,227.2666,226.8082,227.1172,4382.0
2025-04-29 13:20:00,227.91,228.06,227.83,227.99,4000.0,227.1172,227.2666,227.0374,227.1969,4000.0
2025-04-29 13:25:00,228.01,228.25,227.87,228.17,6063.0,227.2168,227.456,227.0773,227.3763,6063.0
2025-04-29 13:30:00,228.2,228.23,228.0,228.23,6618.0,227.4062,227.436,227.2068,227.436,6618.0
2025-04-29 13:35:00,228.21,228.5,228.17,228.37,5912.0,227.4161,227.7051,227.3763,227.5756,5912.0
2025-04-29 13:40:00,228.5,228.74,228.47,228.62,3966.0,227.7051,227.9443,227.6752,227.8247,3966.0
2025-04-29 13:45:00,228.58,228.88,228.58,228.88,5537.0,227.7848,228.0838,227.7848,228.0838,5537.0
2025-04-29 13:50:00,228.79,229.05,228.79,228.88,7802.0,227.9941,228.2532,227.9941,228.0838,7802.0
2025-04-29 13:55:00,228.9,229.05,228.82,228.88,7182.0,228.1037,228.2532,228.024,228.0838,7182.0
2025-04-29 14:00:00,228.88,229.08,228.76,228.99,14564.0,228.0838,228.2831,227.9642,228.1934,14564.0
2025-04-29 14:05:00,229.09,229.3,228.84,229.0,10618.0,228.2931,228.5023,228.0439,228.2034,10618.0
2025-04-29 14:10:00,229.0,229.0,228.76,228.76,4426.0,228.2034,228.2034,227.9642,227.9642,4426.0
2025-04-29 14:15:00,228.76,229.35,228.76,229.23,6839.0,227.9642,228.5522,227.9642,228.4326,6839.0
2025-04-29 14:20:00,229.24,229.86,229.14,229.48,11104.0,228.4425,229.0604,228.3429,228.6817,11104.0
2025-04-29 14:25:00,229.48,229.81,229.48,229.62,10650.0,228.6817,229.0106,228.6817,228.8212,10650.0
2025-04-29 14:30:00,229.65,229.9,229.58,229.74,8967.0,228.8511,229.1002,228.7814,228.9408,8967.0
2025-04-29 14:35:00,229.74,229.93,229.46,229.46,11649.0,228.9408,229.1301,228.6618,228.6618,11649.0
2025-04-29 14:40:00,229.64,229.71,229.47,229.57,6802.0,228.8411,228.9109,228.6717,228.7714,6802.0
2025-04-29 14:45:00,229.62,229.83,229.3,229.78,7597.0,228.8212,229.0305,228.5023,228.9807,7597.0
2025-04-29 14:50:00,229.77,229.78,229.5,229.68,9046.0,228.9707,228.9807,228.7016,228.881,9046.0
2025-04-29 14:55:00,229.68,229.82,229.42,229.5,12804.0,228.881,229.0205,228.6219,228.7016,12804.0
2025-04-29 15:00:00,229.57,229.81,229.57,229.69,7253.0,228.7714,229.0106,228.7714,228.891,7253.0
2025-04-29 15:05:00,229.69,229.71,229.29,229.29,14345.0,228.891,228.9109,228.4924,228.4924,14345.0
2025-04-29 15:10:00,229.36,229.5,228.92,229.17,16329.0,228.5621,228.7016,228.1236,228.3728,16329.0
2025-04-29 15:15:00,229.24,229.33,229.0,229.07,12727.0,228.4425,228.5322,228.2034,228.2731,12727.0
2025-04-29 15:20:00,229.04,229.16,229.0,229.07,6200.0,228.2432,228.3628,228.2034,228.2731,6200.0
2025-04-29 15:25:00,229.05,229.05,228.74,228.83,10117.0,228.2532,228.2532,227.9443,228.034,10117.0
2025-04-29 15:30:00,228.87,229.03,228.75,228.86,7780.0,228.0738,228.2333,227.9542,228.0639,7780.0
2025-04-29 15:35:00,228.86,228.91,228.69,228.78,10595.0,228.0639,228.1137,227.8944,227.9841,10595.0
2025-04-29 15:40:00,228.82,228.82,228.58,228.76,11433.0,228.024,228.024,227.7848,227.9642,11433.0
2025-04-29 15:45:00,228.7,228.71,228.41,228.66,13258.0,227.9044,227.9144,227.6154,227.8646,13258.0
2025-04-29 15:50:00,228.56,228.8,228.29,228.45,28746.0,227.7649,228.0041,227.4958,227.6553,28746.0
2025-04-29 15:55:00,228.49,228.9,228.21,228.66,77432.0,227.6951,228.1037,227.4161,227.8646,77432.0
2025-04-30 09:30:00,229.0,229.25,226.85,228.39,51753.0,228.2034,228.4525,226.0608,227.5955,51753.0
2025-04-30 09:35:00,228.04,229.24,228.0,228.42,6821.0,227.2467,228.4425,227.2068,227.6254,6821.0
2025-04-30 09:40:00,228.71,230.36,228.71,229.12,20912.0,227.9144,229.5586,227.9144,228.323,20912.0
2025-04-30 09:45:00,229.18,229.39,228.37,228.72,14114.0,228.3827,228.592,227.5756,227.9243,14114.0
2025-04-30 09:50:00,228.43,228.73,227.86,228.1,14519.0,227.6354,227.9343,227.0673,227.3065,14519.0
2025-04-30 09:55:00,227.54,228.11,227.33,228.11,11657.0,226.7484,227.3165,226.5392,227.3165,11657.0
2025-04-30 10:00:00,227.88,228.1,227.75,227.76,7050.0,227.0873,227.3065,226.9577,226.9677,7050.0
2025-04-30 10:05:00,228.0,228.64,227.85,228.42,4403.0,227.2068,227.8446,227.0574,227.6254,4403.0
2025-04-30 10:10:00,228.41,228.45,228.18,228.41,5978.0,227.6154,227.6553,227.3862,227.6154,5978.0
2025-04-30 10:15:00,228.33,228.33,227.67,227.67,3284.0,227.5357,227.5357,226.878,226.878,3284.0
2025-04-30 10:20:00,228.0,228.45,227.77,228.45,3511.0,227.2068,227.6553,226.9776,227.6553,3511.0
2025-04-30 10:25:00,228.37,228.5,228.19,228.25,3798.0,227.5756,227.7051,227.3962,227.456,3798.0
2025-04-30 10:30:00,228.31,228.93,228.3,228.93,7857.0,227.5158,228.1336,227.5058,228.1336,7857.0
2025-04-30 10:35:00,228.79,228.82,228.59,228.64,2102.0,227.9941,228.024,227.7948,227.8446,2102.0
2025-04-30 10:40:00,228.97,229.3,228.79,229.2,2211.0,228.1735,228.5023,227.9941,228.4027,2211.0
2025-04-30 10:45:00,229.18,229.52,229.05,229.52,6210.0,228.3827,228.7216,228.2532,228.7216,6210.0
2025-04-30 10:50:00,229.76,229.76,229.02,229.56,2756.0,228.9607,228.9607,228.2233,228.7614,2756.0
2025-04-30 10:55:00,229.47,229.78,229.38,229.71,2545.0,228.6717,228.9807,228.582,228.9109,2545.0
2025-04-30 11:00:00,229.56,229.82,229.48,229.8,1396.0,228.7614,229.0205,228.6817,229.0006,1396.0
2025-04-30 11:05:00,229.79,229.8,229.59,229.8,1971.0,228.9906,229.0006,228.7913,229.0006,1971.0
2025-04-30 11:10:00,229.92,230.13,229.79,230.13,3874.0,229.1202,229.3294,228.9906,229.3294,3874.0
2025-04-30 11:15:00,229.97,230.23,229.96,230.03,7250.0,229.17,229.4291,229.16,229.2298,7250.0
2025-04-30 11:20:00,230.17,230.39,230.13,230.34,4235.0,229.3693,229.5885,229.3294,229.5387,4235.0
2025-04-30 11:25:00,230.34,230.45,230.1,230.31,10383.0,229.5387,229.6483,229.2995,229.5088,10383.0
2025-04-30 11:30:00,230.31,230.46,230.16,230.31,1921.0,229.5088,229.6583,229.3593,229.5088,1921.0
2025-04-30 11:35:00,230.3,230.48,230.2,230.27,5261.0,229.4988,229.6782,229.3992,229.469,5261.0
2025-04-30 11:40:00,230.45,230.53,230.3,230.52,5439.0,229.6483,229.728,229.4988,229.7181,5439.0
2025-04-30 11:45:00,230.51,230.51,230.16,230.44,4318.0,229.7081,229.7081,229.3593,229.6384,4318.0
2025-04-30 11:50:00,230.53,230.58,230.36,230.47,4661.0,229.728,229.7779,229.5586,229.6683,4661.0
2025-04-30 11:55:00,230.42,230.53,230.31,230.53,3155.0,229.6184,229.728,229.5088,229.728,3155.0
2025-04-30 12:00:00,230.59,230.63,230.39,230.5,3037.0,229.7878,229.8277,229.5885,229.6982,3037.0
2025-04-30 12:05:00,230.61,230.77,230.61,230.77,739.0,229.8078,229.9672,229.8078,229.9672,739.0
2025-04-30 12:10:00,230.67,230.67,230.27,230.36,3577.0,229.8676,229.8676,229.469,229.5586,3577.0
2025-04-30 12:15:00,230.36,230.61,230.25,230.53,5220.0,229.5586,229.8078,229.449,229.728,5220.0
2025-04-30 12:20:00,230.53,230.61,230.25,230.25,6565.0,229.728,229.8078,229.449,229.449,6565.0
2025-04-30 12:25:00,230.34,230.56,230.34,230.52,1716.0,229.5387,229.7579,229.5387,229.7181,1716.0
2025-04-30 12:30:00,230.61,230.62,230.41,230.53,2169.0,229.8078,229.8177,229.6085,229.728,2169.0
2025-04-30 12:35:00,230.52,231.1,230.37,231.01,6180.0,229.7181,230.2961,229.5686,230.2064,6180.0
2025-04-30 12:40:00,231.1,231.17,231.01,231.16,848.0,230.2961,230.3658,230.2064,230.3559,848.0
2025-04-30 12:45:00,231.23,231.32,231.07,231.17,4756.0,230.4256,230.5153,230.2662,230.3658,4756.0
2025-04-30 12:50:00,231.06,231.26,231.05,231.2,2891.0,230.2562,230.4555,230.2462,230.3957,2891.0
2025-04-30 12:55:00,231.32,231.41,231.26,231.4,5863.0,230.5153,230.605,230.4555,230.595,5863.0
2025-04-30 13:00:00,231.36,231.42,231.35,231.35,538.0,230.5552,230.615,230.5452,230.5452,538.0
2025-04-30 13:05:00,231.35,231.35,230.94,230.97,8531.0,230.5452,230.5452,230.1366,230.1665,8531.0
2025-04-30 13:10:00,230.97,230.97,230.6,230.62,3896.0,230.1665,230.1665,229.7978,229.8177,3896.0
2025-04-30 13:15:00,230.81,231.0,230.66,230.98,7683.0,230.0071,230.1964,229.8576,230.1765,7683.0
2025-04-30 13:20:00,230.9,231.04,230.72,230.75,5571.0,230.0968,230.2363,229.9174,229.9473,5571.0
2025-04-30 13:25:00,230.72,231.22,230.72,231.22,3482.0,229.9174,230.4156,229.9174,230.4156,3482.0
2025-04-30 13:30:00,231.19,231.38,231.12,231.38,6856.0,230.3858,230.5751,230.316,230.5751,6856.0
2025-04-30 13:35:00,231.26,231.5,231.26,231.28,1787.0,230.4555,230.6947,230.4555,230.4754,1787.0
2025-04-30 13:40:00,231.39,231.57,231.38,231.48,1506.0,230.5851,230.7644,230.5751,230.6747,1506.0
2025-04-30 13:45:00,231.48,231.56,231.34,231.4,5575.0,230.6747,230.7545,230.5352,230.595,5575.0
2025-04-30 13:50:00,231.55,231.57,231.48,231.48,1412.0,230.7445,230.7644,230.6747,230.6747,1412.0
2025-04-30 13:55:00,231.56,231.56,231.28,231.56,11478.0,230.7545,230.7545,230.4754,230.7545,11478.0
2025-04-30 14:00:00,231.44,231.48,231.32,231.46,1352.0,230.6349,230.6747,230.5153,230.6548,1352.0
2025-04-30 14:05:00,231.56,232.0,231.37,231.53,7884.0,230.7545,231.1929,230.5651,230.7246,7884.0
2025-04-30 14:10:00,231.74,231.74,231.5,231.5,667.0,230.9338,230.9338,230.6947,230.6947,667.0
2025-04-30 14:15:00,231.62,231.75,231.56,231.56,3244.0,230.8143,230.9438,230.7545,230.7545,3244.0
2025-04-30 14:20:00,231.62,231.71,231.27,231.38,2375.0,230.8143,230.9039,230.4655,230.5751,2375.0
2025-04-30 14:25:00,231.44,231.51,230.84,230.99,8254.0,230.6349,230.7046,230.037,230.1864,8254.0
2025-04-30 14:30:00,231.12,231.18,231.03,231.1,5451.0,230.316,230.3758,230.2263,230.2961,5451.0
2025-04-30 14:35:00,231.06,231.07,230.77,230.85,4004.0,230.2562,230.2662,229.9672,230.0469,4004.0
2025-04-30 14:40:00,230.69,230.93,230.68,230.78,2986.0,229.8875,230.1267,229.8775,229.9772,2986.0
2025-04-30 14:45:00,230.78,231.09,230.68,231.02,2113.0,229.9772,230.2861,229.8775,230.2163,2113.0
2025-04-30 14:50:00,231.01,231.02,230.83,230.9,4912.0,230.2064,230.2163,230.027,230.0968,4912.0
2025-04-30 14:55:00,230.98,231.03,230.68,230.79,6485.0,230.1765,230.2263,229.8775,229.9871,6485.0
2025-04-30 15:00:00,230.79,230.9,230.69,230.9,2893.0,229.9871,230.0968,229.8875,230.0968,2893.0
2025-04-30 15:05:00,230.9,230.99,230.8,230.82,5246.0,230.0968,230.1864,229.9971,230.017,5246.0
2025-04-30 15:10:00,230.98,231.34,230.97,231.34,2586.0,230.1765,230.5352,230.1665,230.5352,2586.0
2025-04-30 15:15:00,231.38,231.46,231.28,231.39,3909.0,230.5751,230.6548,230.4754,230.5851,3909.0
2025-04-30 15:20:00,231.34,231.46,231.2,231.2,4789.0,230.5352,230.6548,230.3957,230.3957,4789.0
2025-04-30 15:25:00,231.2,231.27,231.06,231.06,7830.0,230.3957,230.4655,230.2562,230.2562,7830.0
2025-04-30 15:30:00,231.07,231.17,230.92,231.05,5261.0,230.2662,230.3658,230.1167,230.2462,5261.0
2025-04-30 15:35:00,231.05,231.16,230.87,231.04,9642.0,230.2462,230.3559,230.0669,230.2363,9642.0
2025-04-30 15:40:00,231.09,231.68,231.08,231.68,9467.0,230.2861,230.874,230.2761,230.874,9467.0
2025-04-30 15:45:00,231.65,232.32,231.65,232.3,9619.0,230.8442,231.5118,230.8442,231.4919,9619.0
2025-04-30 15:50:00,232.23,233.72,232.13,233.44,28480.0,231.4221,232.9069,231.3225,232.6279,28480.0
2025-04-30 15:55:00,233.32,233.86,233.16,233.3,122204.0,232.5083,233.0465,232.3489,232.4884,122204.0
2025-05-01 09:30:00,232.01,232.7,229.66,230.61,28473.0,231.2029,231.8905,228.8611,229.8078,28473.0
2025-05-01 09:35:00,230.97,231.48,230.61,231.27,7094.0,230.1665,230.6747,229.8078,230.4655,7094.0
2025-05-01 09:40:00,231.54,232.22,231.53,231.95,25709.0,230.7345,231.4122,230.7246,231.1431,25709.0
2025-05-01 09:45:00,231.92,232.03,231.13,231.81,5941.0,231.1132,231.2228,230.326,231.0036,5941.0
2025-05-01 09:50:00,231.96,232.79,231.88,232.67,8013.0,231.1531,231.9802,231.0734,231.8606,8013.0
2025-05-01 09:55:00,232.55,232.6,232.08,232.46,5974.0,231.741,231.7908,231.2727,231.6513,5974.0
2025-05-01 10:00:00,232.41,233.35,232.27,233.31,7259.0,231.6015,232.5382,231.462,232.4984,7259.0
2025-05-01 10:05:00,233.51,233.59,232.86,233.28,12678.0,232.6977,232.7774,232.0499,232.4685,12678.0
2025-05-01 10:10:00,233.36,233.52,233.18,233.33,4546.0,232.5482,232.7076,232.3688,232.5183,4546.0
2025-05-01 10:15:00,233.34,233.65,233.24,233.38,5637.0,232.5283,232.8372,232.4286,232.5681,5637.0
2025-05-01 10:20:00,233.24,233.83,233.23,233.76,6324.0,232.4286,233.0166,232.4187,232.9468,6324.0
2025-05-01 10:25:00,233.76,234.0,233.67,233.71,5902.0,232.9468,233.186,232.8571,232.897,5902.0
2025-05-01 10:30:00,233.7,233.7,233.16,233.16,5325.0,232.887,232.887,232.3489,232.3489,5325.0
2025-05-01 10:35:00,233.03,233.45,233.02,233.45,5596.0,232.2193,232.6379,232.2094,232.6379,5596.0
2025-05-01 10:40:00,233.43,233.67,233.32,233.55,5444.0,232.618,232.8571,232.5083,232.7375,5444.0
2025-05-01 10:45:00,233.41,233.43,233.14,233.18,4543.0,232.598,232.618,232.329,232.3688,4543.0
2025-05-01 10:50:00,233.14,233.2,232.84,233.2,5008.0,232.329,232.3888,232.03,232.3888,5008.0
2025-05-01 10:55:00,233.11,233.4,233.01,233.28,4908.0,232.2991,232.5881,232.1994,232.4685,4908.0
2025-05-01 11:00:00,233.32,233.36,233.09,233.2,10828.0,232.5083,232.5482,232.2791,232.3888,10828.0
2025-05-01 11:05:00,233.1,233.19,232.66,232.88,5410.0,232.2891,232.3788,231.8506,232.0699,5410.0
2025-05-01 11:10:00,232.88,233.27,232.87,233.17,6923.0,232.0699,232.4585,232.0599,232.3589,6923.0
2025-05-01 11:15:00,233.27,233.64,233.27,233.57,5549.0,232.4585,232.8272,232.4585,232.7575,5549.0
2025-05-01 11:20:00,233.57,233.76,233.52,233.76,9444.0,232.7575,232.9468,232.7076,232.9468,9444.0
2025-05-01 11:25:00,233.65,233.88,233.52,233.68,12707.0,232.8372,233.0664,232.7076,232.8671,12707.0
2025-05-01 11:30:00,233.59,233.6,232.91,233.12,8355.0,232.7774,232.7874,232.0998,232.309,8355.0
2025-05-01 11:35:00,233.31,233.47,233.0,233.15,3746.0,232.4984,232.6578,232.1895,232.3389,3746.0
2025-05-01 11:40:00,232.94,233.21,232.9,233.02,4917.0,232.1297,232.3987,232.0898,232.2094,4917.0
2025-05-01 11:45:00,233.02,233.23,233.01,233.04,6444.0,232.2094,232.4187,232.1994,232.2293,6444.0
2025-05-01 11:50:00,233.04,233.12,232.93,233.05,4071.0,232.2293,232.309,232.1197,232.2393,4071.0
2025-05-01 11:55:00,233.01,233.08,232.34,232.73,7933.0,232.1994,232.2692,231.5318,231.9204,7933.0
2025-05-01 12:00:00,232.71,232.82,232.54,232.66,9397.0,231.9005,232.0101,231.7311,231.8506,9397.0
2025-05-01 12:05:00,232.75,232.76,232.58,232.65,3850.0,231.9403,231.9503,231.7709,231.8407,3850.0
2025-05-01 12:10:00,232.61,232.61,232.16,232.34,6005.0,231.8008,231.8008,231.3524,231.5318,6005.0
2025-05-01 12:15:00,232.34,232.53,232.14,232.48,5167.0,231.5318,231.7211,231.3324,231.6713,5167.0
2025-05-01 12:20:00,232.61,232.72,232.22,232.22,5448.0,231.8008,231.9104,231.4122,231.4122,5448.0
2025-05-01 12:25:00,232.33,232.59,232.33,232.48,2825.0,231.5218,231.7809,231.5218,231.6713,2825.0
2025-05-01 12:30:00,232.47,232.69,232.47,232.66,2709.0,231.6613,231.8805,231.6613,231.8506,2709.0
2025-05-01 12:35:00,232.62,232.63,232.39,232.39,2342.0,231.8108,231.8207,231.5816,231.5816,2342.0
2025-05-01 12:40:00,232.4,232.51,232.12,232.32,2875.0,231.5915,231.7012,231.3125,231.5118,2875.0
2025-05-01 12:45:00,232.22,232.33,232.17,232.23,2803.0,231.4122,231.5218,231.3623,231.4221,2803.0
2025-05-01 12:50:00,232.22,232.44,232.2,232.42,3104.0,231.4122,231.6314,231.3922,231.6115,3104.0
2025-05-01 12:55:00,232.42,232.57,232.2,232.31,3127.0,231.6115,231.761,231.3922,231.5019,3127.0
2025-05-01 13:00:00,232.3,232.63,232.15,232.63,2254.0,231.4919,231.8207,231.3424,231.8207,2254.0
2025-05-01 13:05:00,232.66,232.9,232.65,232.82,2390.0,231.8506,232.0898,231.8407,232.0101,2390.0
2025-05-01 13:10:00,232.82,233.08,232.68,232.98,6376.0,232.0101,232.2692,231.8706,232.1695,6376.0
2025-05-01 13:15:00,233.08,233.26,233.07,233.09,2325.0,232.2692,232.4485,232.2592,232.2791,2325.0
2025-05-01 13:20:00,233.04,233.4,233.03,233.31,3756.0,232.2293,232.5881,232.2193,232.4984,3756.0
2025-05-01 13:25:00,233.33,233.41,233.09,233.12,3361.0,232.5183,232.598,232.2791,232.309,3361.0
2025-05-01 13:30:00,233.12,233.34,233.12,233.29,2868.0,232.309,232.5283,232.309,232.4784,2868.0
2025-05-01 13:35:00,233.29,233.47,233.14,233.26,6991.0,232.4784,232.6578,232.329,232.4485,6991.0
2025-05-01 13:40:00,233.14,233.19,232.78,232.78,3426.0,232.329,232.3788,231.9702,231.9702,3426.0
2025-05-01 13:45:00,232.82,233.01,232.78,232.96,2732.0,232.0101,232.1994,231.9702,232.1496,2732.0
2025-05-01 13:50:00,232.88,233.01,232.72,232.84,4533.0,232.0699,232.1994,231.9104,232.03,4533.0
2025-05-01 13:55:00,232.95,233.04,232.84,232.93,3325.0,232.1396,232.2293,232.03,232.1197,3325.0
2025-05-01 14:00:00,232.93,233.27,232.93,233.24,5004.0,232.1197,232.4585,232.1197,232.4286,5004.0
2025-05-01 14:05:00,233.24,233.46,233.14,233.37,5284.0,232.4286,232.6479,232.329,232.5582,5284.0
2025-05-01 14:10:00,233.32,233.48,233.32,233.38,4739.0,232.5083,232.6678,232.5083,232.5681,4739.0
2025-05-01 14:15:00,233.43,233.7,233.43,233.6,4732.0,232.618,232.887,232.618,232.7874,4732.0
2025-05-01 14:20:00,233.54,233.58,233.21,233.34,5510.0,232.7276,232.7674,232.3987,232.5283,5510.0
2025-05-01 14:25:00,233.34,233.75,233.34,233.75,6140.0,232.5283,232.9368,232.5283,232.9368,6140.0
2025-05-01 14:30:00,233.59,233.95,233.51,233.82,22615.0,232.7774,233.1361,232.6977,233.0066,22615.0
2025-05-01 14:35:00,233.93,233.94,233.68,233.75,6738.0,233.1162,233.1262,232.8671,232.9368,6738.0
2025-05-01 14:40:00,233.75,234.1,233.74,234.07,4984.0,232.9368,233.2856,232.9269,233.2557,4984.0
2025-05-01 14:45:00,233.97,234.05,233.83,233.93,10208.0,233.1561,233.2358,233.0166,233.1162,10208.0
2025-05-01 14:50:00,233.9,233.92,233.69,233.8,8314.0,233.0863,233.1063,232.8771,232.9867,8314.0
2025-05-01 14:55:00,233.8,233.99,233.72,233.81,12884.0,232.9867,233.176,232.9069,232.9966,12884.0
2025-05-01 15:00:00,233.9,234.0,233.71,233.93,8303.0,233.0863,233.186,232.897,233.1162,8303.0
2025-05-01 15:05:00,233.98,233.98,233.66,233.73,10663.0,233.166,233.166,232.8472,232.9169,10663.0
2025-05-01 15:10:00,233.69,233.82,233.47,233.77,7115.0,232.8771,233.0066,232.6578,232.9568,7115.0
2025-05-01 15:15:00,233.75,233.98,233.73,233.87,10111.0,232.9368,233.166,232.9169,233.0564,10111.0
2025-05-01 15:20:00,233.93,234.08,233.92,234.08,5051.0,233.1162,233.2657,233.1063,233.2657,5051.0
2025-05-01 15:25:00,234.11,234.23,234.02,234.18,3500.0,233.2956,233.4152,233.2059,233.3653,3500.0
2025-05-01 15:30:00,234.23,234.23,234.07,234.14,4702.0,233.4152,233.4152,233.2557,233.3255,4702.0
2025-05-01 15:35:00,234.1,234.33,234.06,234.09,7682.0,233.2856,233.5148,233.2458,233.2757,7682.0
2025-05-01 15:40:00,234.13,234.36,234.02,234.36,5464.0,233.3155,233.5447,233.2059,233.5447,5464.0
2025-05-01 15:45:00,234.36,234.6,234.3,234.48,8673.0,233.5447,233.7839,233.4849,233.6643,8673.0
2025-05-01 15:50:00,234.36,234.48,233.88,234.09,18946.0,233.5447,233.6643,233.0664,233.2757,18946.0
2025-05-01 15:55:00,234.0,234.04,233.35,233.51,68752.0,233.186,233.2258,232.5382,232.6977,68752.0
2025-05-02 09:30:00,235.83,235.93,234.85,235.93,28457.0,235.0096,235.1093,234.033,235.1093,28457.0
2025-05-02 09:35:00,235.56,235.67,235.14,235.42,2414.0,234.7405,234.8502,234.322,234.601,2414.0
2025-05-02 09:40:00,235.38,235.99,235.38,235.57,8527.0,234.5612,235.1691,234.5612,234.7505,8527.0
2025-05-02 09:45:00,235.67,235.67,234.78,235.07,7424.0,234.8502,234.8502,233.9633,234.2523,7424.0
2025-05-02 09:50:00,235.12,235.13,234.55,234.74,5239.0,234.3021,234.312,233.7341,233.9234,5239.0
2025-05-02 09:55:00,234.35,234.68,234.31,234.68,3884.0,233.5348,233.8636,233.4949,233.8636,3884.0
2025-05-02 10:00:00,234.68,235.01,234.67,234.72,3209.0,233.8636,234.1925,233.8536,233.9035,3209.0
2025-05-02 10:05:00,234.86,235.01,234.67,234.98,4675.0,234.043,234.1925,233.8536,234.1626,4675.0
2025-05-02 10:10:00,235.16,235.17,234.73,235.02,4702.0,234.3419,234.3519,233.9134,234.2024,4702.0
2025-05-02 10:15:00,234.88,235.17,234.87,235.02,3296.0,234.0629,234.3519,234.0529,234.2024,3296.0
2025-05-02 10:20:00,235.02,235.17,234.71,235.0,4113.0,234.2024,234.3519,233.8935,234.1825,4113.0
2025-05-02 10:25:00,235.0,235.24,234.91,235.17,6203.0,234.1825,234.4217,234.0928,234.3519,6203.0
2025-05-02 10:30:00,235.09,235.09,234.71,234.87,3703.0,234.2722,234.2722,233.8935,234.0529,3703.0
2025-05-02 10:35:00,234.88,235.0,234.79,234.81,891.0,234.0629,234.1825,233.9732,233.9932,891.0
2025-05-02 10:40:00,234.87,234.98,234.47,234.47,2676.0,234.0529,234.1626,233.6543,233.6543,2676.0
2025-05-02 10:45:00,234.42,234.74,234.28,234.28,2240.0,233.6045,233.9234,233.465,233.465,2240.0
2025-05-02 10:50:00,234.34,234.64,234.34,234.34,6029.0,233.5248,233.8237,233.5248,233.5248,6029.0
2025-05-02 10:55:00,234.51,234.73,234.3,234.68,4314.0,233.6942,233.9134,233.4849,233.8636,4314.0
2025-05-02 11:00:00,234.72,234.72,234.34,234.34,1400.0,233.9035,233.9035,233.5248,233.5248,1400.0
2025-05-02 11:05:00,234.34,234.34,233.88,233.93,1500.0,233.5248,233.5248,233.0664,233.1162,1500.0
2025-05-02 11:10:00,233.93,234.13,233.84,233.94,5974.0,233.1162,233.3155,233.0265,233.1262,5974.0
2025-05-02 11:15:00,233.94,234.05,233.85,233.85,4895.0,233.1262,233.2358,233.0365,233.0365,4895.0
2025-05-02 11:20:00,233.84,234.04,233.77,233.96,12338.0,233.0265,233.2258,232.9568,233.1461,12338.0
2025-05-02 11:25:00,233.98,233.98,233.73,233.73,1000.0,233.166,233.166,232.9169,232.9169,1000.0
2025-05-02 11:30:00,233.9,234.15,233.8,234.05,3352.0,233.0863,233.3355,232.9867,233.2358,3352.0
2025-05-02 11:35:00,234.06,234.27,233.99,234.27,5279.0,233.2458,233.455,233.176,233.455,5279.0
2025-05-02 11:40:00,234.29,234.35,233.87,233.87,3407.0,233.475,233.5348,233.0564,233.0564,3407.0
2025-05-02 11:45:00,233.92,233.97,233.89,233.91,1123.0,233.1063,233.1561,233.0764,233.0963,1123.0
2025-05-02 11:50:00,233.86,233.94,233.64,233.89,4581.0,233.0465,233.1262,232.8272,233.0764,4581.0
2025-05-02 11:55:00,233.92,233.98,233.86,233.89,1614.0,233.1063,233.166,233.0465,233.0764,1614.0
2025-05-02 12:00:00,233.85,234.26,233.83,234.13,5364.0,233.0365,233.4451,233.0166,233.3155,5364.0
2025-05-02 12:05:00,234.21,234.21,233.89,233.9,9204.0,233.3952,233.3952,233.0764,233.0863,9204.0
2025-05-02 12:10:00,233.95,233.97,233.86,233.86,643.0,233.1361,233.1561,233.0465,233.0465,643.0
2025-05-02 12:15:00,233.73,233.87,233.46,233.46,1468.0,232.9169,233.0564,232.6479,232.6479,1468.0
2025-05-02 12:20:00,233.46,233.57,233.33,233.44,2197.0,232.6479,232.7575,232.5183,232.6279,2197.0
2025-05-02 12:25:00,233.46,233.53,233.3,233.32,4281.0,232.6479,232.7176,232.4884,232.5083,4281.0
2025-05-02 12:30:00,233.25,233.34,233.03,233.03,20082.0,232.4386,232.5283,232.2193,232.2193,20082.0
2025-05-02 12:35:00,233.02,233.09,232.93,232.99,5513.0,232.2094,232.2791,232.1197,232.1795,5513.0
2025-05-02 12:40:00,233.02,233.02,232.78,232.89,4293.0,232.2094,232.2094,231.9702,232.0798,4293.0
2025-05-02 12:45:00,232.87,232.87,232.62,232.66,2414.0,232.0599,232.0599,231.8108,231.8506,2414.0
2025-05-02 12:50:00,232.71,233.1,232.67,233.09,9357.0,231.9005,232.2891,231.8606,232.2791,9357.0
2025-05-02 12:55:00,233.05,233.34,233.01,233.26,13198.0,232.2393,232.5283,232.1994,232.4485,13198.0
2025-05-02 13:00:00,233.26,233.4,233.25,233.33,4431.0,232.4485,232.5881,232.4386,232.5183,4431.0
2025-05-02 13:05:00,233.21,233.3,233.04,233.04,3203.0,232.3987,232.4884,232.2293,232.2293,3203.0
2025-05-02 13:10:00,233.04,233.1,232.9,232.98,3774.0,232.2293,232.2891,232.0898,232.1695,3774.0
2025-05-02 13:15:00,232.95,232.97,232.76,232.76,2016.0,232.1396,232.1596,231.9503,231.9503,2016.0
2025-05-02 13:20:00,232.76,232.89,232.59,232.59,2935.0,231.9503,232.0798,231.7809,231.7809,2935.0
2025-05-02 13:25:00,232.59,232.89,232.5,232.88,4411.0,231.7809,232.0798,231.6912,232.0699,4411.0
2025-05-02 13:30:00,232.86,233.01,232.86,232.89,3510.0,232.0499,232.1994,232.0499,232.0798,3510.0
2025-05-02 13:35:00,232.86,232.93,232.67,232.82,3203.0,232.0499,232.1197,231.8606,232.0101,3203.0
2025-05-02 13:40:00,232.76,233.15,232.76,233.09,19123.0,231.9503,232.3389,231.9503,232.2791,19123.0
2025-05-02 13:45:00,233.11,233.3,233.1,233.15,4947.0,232.2991,232.4884,232.2891,232.3389,4947.0
2025-05-02 13:50:00,233.08,233.23,233.08,233.18,10301.0,232.2692,232.4187,232.2692,232.3688,10301.0
2025-05-02 13:55:00,233.07,233.19,233.06,233.09,1605.0,232.2592,232.3788,232.2492,232.2791,1605.0
2025-05-02 14:00:00,233.18,233.32,233.0,233.32,10911.0,232.3688,232.5083,232.1895,232.5083,10911.0
2025-05-02 14:05:00,233.21,233.4,233.16,233.29,3872.0,232.3987,232.5881,232.3489,232.4784,3872.0
2025-05-02 14:10:00,233.3,233.48,233.25,233.26,2883.0,232.4884,232.6678,232.4386,232.4485,2883.0
2025-05-02 14:15:00,233.26,233.6,233.25,233.49,6947.0,232.4485,232.7874,232.4386,232.6777,6947.0
2025-05-02 14:20:00,233.4,233.52,233.38,233.5,2330.0,232.5881,232.7076,232.5681,232.6877,2330.0
2025-05-02 14:25:00,233.5,233.55,233.35,233.43,2739.0,232.6877,232.7375,232.5382,232.618,2739.0
2025-05-02 14:30:00,233.41,233.61,233.4,233.58,4509.0,232.598,232.7973,232.5881,232.7674,4509.0
2025-05-02 14:35:00,233.5,233.72,233.5,233.71,1713.0,232.6877,232.9069,232.6877,232.897,1713.0
2025-05-02 14:40:00,233.51,233.79,233.51,233.72,5787.0,232.6977,232.9767,232.6977,232.9069,5787.0
2025-05-02 14:45:00,233.49,233.58,233.38,233.47,4504.0,232.6777,232.7674,232.5681,232.6578,4504.0
2025-05-02 14:50:00,233.46,233.68,233.35,233.64,3353.0,232.6479,232.8671,232.5382,232.8272,3353.0
2025-05-02 14:55:00,233.7,233.78,233.67,233.67,1700.0,232.887,232.9667,232.8571,232.8571,1700.0
2025-05-02 15:00:00,233.68,233.72,233.58,233.58,4880.0,232.8671,232.9069,232.7674,232.7674,4880.0
2025-05-02 15:05:00,233.54,233.73,233.43,233.6,4455.0,232.7276,232.9169,232.618,232.7874,4455.0
2025-05-02 15:10:00,233.7,233.79,233.57,233.71,5665.0,232.887,232.9767,232.7575,232.897,5665.0
2025-05-02 15:15:00,233.71,234.04,233.7,234.02,6197.0,232.897,233.2258,232.887,233.2059,6197.0
2025-05-02 15:20:00,234.02,234.11,233.79,233.96,9463.0,233.2059,233.2956,232.9767,233.1461,9463.0
2025-05-02 15:25:00,233.96,234.16,233.91,233.93,5121.0,233.1461,233.3454,233.0963,233.1162,5121.0
2025-05-02 15:30:00,234.0,234.14,233.77,233.99,12253.0,233.186,233.3255,232.9568,233.176,12253.0
2025-05-02 15:35:00,233.98,234.34,233.97,234.3,11692.0,233.166,233.5248,233.1561,233.4849,11692.0
2025-05-02 15:40:00,234.27,234.34,234.0,234.22,8375.0,233.455,233.5248,233.186,233.4052,8375.0
2025-05-02 15:45:00,234.03,234.03,233.68,233.73,7795.0,233.2159,233.2159,232.8671,232.9169,7795.0
2025-05-02 15:50:00,233.76,234.41,233.76,234.1,18837.0,232.9468,233.5945,232.9468,233.2856,18837.0
2025-05-02 15:55:00,234.04,234.14,233.7,233.77,60762.0,233.2258,233.3255,232.887,232.9568,60762.0
2025-05-05 09:30:00,233.84,233.84,232.75,233.67,30694.0,233.0265,233.0265,231.9403,232.8571,30694.0
2025-05-05 09:35:00,232.99,232.99,232.32,232.72,5535.0,232.1795,232.1795,231.5118,231.9104,5535.0
2025-05-05 09:40:00,232.67,233.11,232.55,232.7,2221.0,231.8606,232.2991,231.741,231.8905,2221.0
2025-05-05 09:45:00,232.46,232.64,232.05,232.57,3164.0,231.6513,231.8307,231.2428,231.761,3164.0
2025-05-05 09:50:00,232.57,232.73,232.25,232.49,3285.0,231.761,231.9204,231.4421,231.6812,3285.0
2025-05-05 09:55:00,232.4,232.64,232.39,232.54,2284.0,231.5915,231.8307,231.5816,231.7311,2284.0
2025-05-05 10:00:00,232.77,232.79,232.51,232.59,4850.0,231.9603,231.9802,231.7012,231.7809,4850.0
2025-05-05 10:05:00,232.54,233.31,232.39,233.3,2789.0,231.7311,232.4984,231.5816,232.4884,2789.0
2025-05-05 10:10:00,233.46,233.61,233.42,233.48,6520.0,232.6479,232.7973,232.608,232.6678,6520.0
2025-05-05 10:15:00,233.48,233.66,233.46,233.52,5597.0,232.6678,232.8472,232.6479,232.7076,5597.0
2025-05-05 10:20:00,233.55,233.77,233.35,233.56,3825.0,232.7375,232.9568,232.5382,232.7475,3825.0
2025-05-05 10:25:00,233.58,233.74,233.45,233.49,2335.0,232.7674,232.9269,232.6379,232.6777,2335.0
2025-05-05 10:30:00,233.56,233.65,233.43,233.53,5767.0,232.7475,232.8372,232.618,232.7176,5767.0
2025-05-05 10:35:00,233.56,233.92,233.55,233.85,2874.0,232.7475,233.1063,232.7375,233.0365,2874.0
2025-05-05 10:40:00,233.94,234.42,233.9,234.42,1672.0,233.1262,233.6045,233.0863,233.6045,1672.0
2025-05-05 10:45:00,234.35,234.64,234.35,234.5,2356.0,233.5348,233.8237,233.5348,233.6842,2356.0
2025-05-05 10:50:00,234.53,234.73,234.5,234.71,1905.0,233.7141,233.9134,233.6842,233.8935,1905.0
2025-05-05 10:55:00,234.94,234.94,234.68,234.68,2915.0,234.1227,234.1227,233.8636,233.8636,2915.0
2025-05-05 11:00:00,234.78,234.82,234.63,234.7,2796.0,233.9633,234.0031,233.8138,233.8835,2796.0
2025-05-05 11:05:00,234.77,234.78,234.55,234.55,2375.0,233.9533,233.9633,233.7341,233.7341,2375.0
2025-05-05 11:10:00,234.63,234.93,234.62,234.83,3890.0,233.8138,234.1127,233.8038,234.0131,3890.0
2025-05-05 11:15:00,234.81,235.01,234.7,234.96,4488.0,233.9932,234.1925,233.8835,234.1426,4488.0
2025-05-05 11:20:00,235.04,235.04,234.83,234.83,6097.0,234.2224,234.2224,234.0131,234.0131,6097.0
2025-05-05 11:25:00,234.77,234.77,234.52,234.56,3161.0,233.9533,233.9533,233.7042,233.744,3161.0
2025-05-05 11:30:00,234.52,234.65,234.3,234.52,2921.0,233.7042,233.8337,233.4849,233.7042,2921.0
2025-05-05 11:35:00,234.55,234.66,234.49,234.49,1961.0,233.7341,233.8437,233.6743,233.6743,1961.0
2025-05-05 11:40:00,234.42,234.87,234.42,234.87,2813.0,233.6045,234.0529,233.6045,234.0529,2813.0
2025-05-05 11:45:00,234.79,235.11,234.79,235.1,2437.0,233.9732,234.2921,233.9732,234.2821,2437.0
2025-05-05 11:50:00,235.2,235.42,235.2,235.28,4059.0,234.3818,234.601,234.3818,234.4615,4059.0
2025-05-05 11:55:00,235.46,235.64,235.33,235.64,4621.0,234.6409,234.8203,234.5113,234.8203,4621.0
2025-05-05 12:00:00,235.58,235.58,235.42,235.5,3638.0,234.7605,234.7605,234.601,234.6808,3638.0
2025-05-05 12:05:00,235.49,235.59,235.4,235.49,2384.0,234.6708,234.7704,234.5811,234.6708,2384.0
2025-05-05 12:10:00,235.46,235.62,235.46,235.49,2537.0,234.6409,234.8003,234.6409,234.6708,2537.0
2025-05-05 12:15:00,235.49,235.55,235.45,235.46,1214.0,234.6708,234.7306,234.6309,234.6409,1214.0
2025-05-05 12:20:00,235.44,235.53,235.17,235.23,3179.0,234.621,234.7107,234.3519,234.4117,3179.0
2025-05-05 12:25:00,235.1,235.38,235.1,235.36,724.0,234.2821,234.5612,234.2821,234.5412,724.0
2025-05-05 12:30:00,235.41,235.45,235.21,235.34,3552.0,234.5911,234.6309,234.3918,234.5213,3552.0
2025-05-05 12:35:00,235.34,235.34,235.07,235.09,3000.0,234.5213,234.5213,234.2523,234.2722,3000.0
2025-05-05 12:40:00,235.08,235.11,234.94,235.04,2288.0,234.2622,234.2921,234.1227,234.2224,2288.0
2025-05-05 12:45:00,235.04,235.04,234.93,234.97,1500.0,234.2224,234.2224,234.1127,234.1526,1500.0
2025-05-05 12:50:00,235.01,235.1,234.91,234.91,1979.0,234.1925,234.2821,234.0928,234.0928,1979.0
2025-05-05 12:55:00,234.88,234.88,234.62,234.83,3299.0,234.0629,234.0629,233.8038,234.0131,3299.0
2025-05-05 13:00:00,234.81,234.81,234.74,234.76,955.0,233.9932,233.9932,233.9234,233.9433,955.0
2025-05-05 13:05:00,234.76,234.76,234.66,234.76,804.0,233.9433,233.9433,233.8437,233.9433,804.0
2025-05-05 13:10:00,234.66,234.81,234.66,234.74,2087.0,233.8437,233.9932,233.8437,233.9234,2087.0
2025-05-05 13:15:00,234.66,234.77,234.61,234.62,1461.0,233.8437,233.9533,233.7939,233.8038,1461.0
2025-05-05 13:20:00,234.6,234.6,234.32,234.34,1900.0,233.7839,233.7839,233.5049,233.5248,1900.0
2025-05-05 13:25:00,234.37,234.49,234.37,234.43,2236.0,233.5547,233.6743,233.5547,233.6145,2236.0
2025-05-05 13:30:00,234.48,234.73,234.43,234.69,3851.0,233.6643,233.9134,233.6145,233.8736,3851.0
2025-05-05 13:35:00,234.69,234.86,234.6,234.86,6048.0,233.8736,234.043,233.7839,234.043,6048.0
2025-05-05 13:40:00,234.84,234.84,234.54,234.65,2329.0,234.0231,234.0231,233.7241,233.8337,2329.0
2025-05-05 13:45:00,234.72,234.74,234.71,234.74,800.0,233.9035,233.9234,233.8935,233.9234,800.0
2025-05-05 13:50:00,234.73,234.87,234.72,234.74,2376.0,233.9134,234.0529,233.9035,233.9234,2376.0
2025-05-05 13:55:00,234.69,234.76,234.63,234.75,3059.0,233.8736,233.9433,233.8138,233.9334,3059.0
2025-05-05 14:00:00,234.74,234.9,234.74,234.84,2575.0,233.9234,234.0828,233.9234,234.0231,2575.0
2025-05-05 14:05:00,234.84,234.92,234.79,234.85,3631.0,234.0231,234.1028,233.9732,234.033,3631.0
2025-05-05 14:10:00,234.79,234.9,234.74,234.79,2563.0,233.9732,234.0828,233.9234,233.9732,2563.0
2025-05-05 14:15:00,234.79,234.85,234.74,234.79,2952.0,233.9732,234.033,233.9234,233.9732,2952.0
2025-05-05 14:20:00,234.79,234.99,234.78,234.9,1917.0,233.9732,234.1725,233.9633,234.0828,1917.0
2025-05-05 14:25:00,234.91,235.05,234.9,235.02,2302.0,234.0928,234.2323,234.0828,234.2024,2302.0
2025-05-05 14:30:00,235.02,235.04,234.93,234.98,3098.0,234.2024,234.2224,234.1127,234.1626,3098.0
2025-05-05 14:35:00,234.98,235.16,234.91,235.13,4058.0,234.1626,234.3419,234.0928,234.312,4058.0
2025-05-05 14:40:00,235.12,235.17,235.07,235.12,2983.0,234.3021,234.3519,234.2523,234.3021,2983.0
2025-05-05 14:45:00,235.03,235.21,235.02,235.15,3409.0,234.2124,234.3918,234.2024,234.332,3409.0
2025-05-05 14:50:00,235.14,235.23,235.08,235.21,5780.0,234.322,234.4117,234.2622,234.3918,5780.0
2025-05-05 14:55:00,235.21,235.25,235.11,235.14,6064.0,234.3918,234.4316,234.2921,234.322,6064.0
2025-05-05 15:00:00,235.2,235.23,235.02,235.13,3300.0,234.3818,234.4117,234.2024,234.312,3300.0
2025-05-05 15:05:00,235.14,235.22,235.09,235.1,6215.0,234.322,234.4017,234.2722,234.2821,6215.0
2025-05-05 15:10:00,235.11,235.34,235.09,235.24,5329.0,234.2921,234.5213,234.2722,234.4217,5329.0
2025-05-05 15:15:00,235.25,235.31,235.09,235.09,5733.0,234.4316,234.4914,234.2722,234.2722,5733.0
2025-05-05 15:20:00,235.09,235.09,234.81,234.81,3376.0,234.2722,234.2722,233.9932,233.9932,3376.0
2025-05-05 15:25:00,234.83,235.06,234.83,234.98,7154.0,234.0131,234.2423,234.0131,234.1626,7154.0
2025-05-05 15:30:00,234.91,235.03,234.8,234.94,12401.0,234.0928,234.2124,233.9832,234.1227,12401.0
2025-05-05 15:35:00,234.97,235.08,234.83,234.83,8047.0,234.1526,234.2622,234.0131,234.0131,8047.0
2025-05-05 15:40:00,234.8,234.97,234.64,234.75,6079.0,233.9832,234.1526,233.8237,233.9334,6079.0
2025-05-05 15:45:00,234.77,234.85,234.7,234.74,8216.0,233.9533,234.033,233.8835,233.9234,8216.0
2025-05-05 15:50:00,234.86,234.87,234.59,234.82,15872.0,234.043,234.0529,233.7739,234.0031,15872.0
2025-05-05 15:55:00,234.76,235.02,234.52,234.87,60521.0,233.9433,234.2024,233.7042,234.0529,60521.0
2025-05-06 09:30:00,232.67,234.54,232.67,233.96,26040.0,231.8606,233.7241,231.8606,233.1461,26040.0
2025-05-06 09:35:00,233.99,234.6,233.56,234.59,3279.0,233.176,233.7839,232.7475,233.7739,3279.0
2025-05-06 09:40:00,234.29,234.29,234.16,234.24,1520.0,233.475,233.475,233.3454,233.4251,1520.0
2025-05-06 09:45:00,234.24,234.24,233.77,233.78,9492.0,233.4251,233.4251,232.9568,232.9667,9492.0
2025-05-06 09:50:00,233.73,233.96,233.44,233.56,8223.0,232.9169,233.1461,232.6279,232.7475,8223.0
2025-05-06 09:55:00,233.92,234.04,233.55,233.93,2332.0,233.1063,233.2258,232.7375,233.1162,2332.0
2025-05-06 10:00:00,234.05,234.23,233.86,234.16,4663.0,233.2358,233.4152,233.0465,233.3454,4663.0
2025-05-06 10:05:00,234.25,234.28,233.95,234.09,11084.0,233.4351,233.465,233.1361,233.2757,11084.0
2025-05-06 10:10:00,234.03,234.59,234.03,234.47,8136.0,233.2159,233.7739,233.2159,233.6543,8136.0
2025-05-06 10:15:00,234.47,234.48,234.21,234.34,1609.0,233.6543,233.6643,233.3952,233.5248,1609.0
2025-05-06 10:20:00,234.46,234.73,234.46,234.63,3956.0,233.6444,233.9134,233.6444,233.8138,3956.0
2025-05-06 10:25:00,234.63,234.66,234.33,234.37,4372.0,233.8138,233.8437,233.5148,233.5547,4372.0
2025-05-06 10:30:00,234.34,234.83,234.33,234.75,4675.0,233.5248,234.0131,233.5148,233.9334,4675.0
2025-05-06 10:35:00,234.75,234.85,234.57,234.69,5134.0,233.9334,234.033,233.754,233.8736,5134.0
2025-05-06 10:40:00,234.65,234.89,234.58,234.89,3091.0,233.8337,234.0729,233.764,234.0729,3091.0
2025-05-06 10:45:00,234.98,235.3,234.98,235.0,2830.0,234.1626,234.4815,234.1626,234.1825,2830.0
2025-05-06 10:50:00,235.0,235.04,234.73,234.85,4899.0,234.1825,234.2224,233.9134,234.033,4899.0
2025-05-06 10:55:00,234.77,235.17,234.76,235.08,3845.0,233.9533,234.3519,233.9433,234.2622,3845.0
2025-05-06 11:00:00,235.1,235.19,235.1,235.13,3901.0,234.2821,234.3718,234.2821,234.312,3901.0
2025-05-06 11:05:00,235.06,235.28,234.99,235.16,3537.0,234.2423,234.4615,234.1725,234.3419,3537.0
2025-05-06 11:10:00,235.29,235.29,235.03,235.08,1197.0,234.4715,234.4715,234.2124,234.2622,1197.0
2025-05-06 11:15:00,235.19,235.39,235.06,235.39,3764.0,234.3718,234.5711,234.2423,234.5711,3764.0
2025-05-06 11:20:00,235.47,235.74,235.46,235.63,6644.0,234.6509,234.9199,234.6409,234.8103,6644.0
2025-05-06 11:25:00,235.61,235.61,235.28,235.38,3954.0,234.7904,234.7904,234.4615,234.5612,3954.0
2025-05-06 11:30:00,235.31,235.35,235.21,235.35,1613.0,234.4914,234.5313,234.3918,234.5313,1613.0
2025-05-06 11:35:00,235.31,235.42,235.2,235.35,2393.0,234.4914,234.601,234.3818,234.5313,2393.0
2025-05-06 11:40:00,235.25,235.25,234.87,234.87,6481.0,234.4316,234.4316,234.0529,234.0529,6481.0
2025-05-06 11:45:00,234.92,234.98,234.85,234.87,2002.0,234.1028,234.1626,234.033,234.0529,2002.0
2025-05-06 11:50:00,235.0,235.0,234.76,234.93,4712.0,234.1825,234.1825,233.9433,234.1127,4712.0
2025-05-06 11:55:00,234.85,234.96,234.85,234.85,3315.0,234.033,234.1426,234.033,234.033,3315.0
2025-05-06 12:00:00,234.86,234.89,234.75,234.77,6970.0,234.043,234.0729,233.9334,233.9533,6970.0
2025-05-06 12:05:00,234.89,234.89,234.51,234.55,2191.0,234.0729,234.0729,233.6942,233.7341,2191.0
2025-05-06 12:10:00,234.65,235.28,234.65,235.28,4368.0,233.8337,234.4615,233.8337,234.4615,4368.0
2025-05-06 12:15:00,235.19,235.19,234.93,235.01,1513.0,234.3718,234.3718,234.1127,234.1925,1513.0
2025-05-06 12:20:00,234.97,234.99,234.62,234.63,6000.0,234.1526,234.1725,233.8038,233.8138,6000.0
2025-05-06 12:25:00,234.72,234.86,234.72,234.72,3027.0,233.9035,234.043,233.9035,233.9035,3027.0
2025-05-06 12:30:00,234.71,234.85,234.7,234.82,2480.0,233.8935,234.033,233.8835,234.0031,2480.0
2025-05-06 12:35:00,234.89,235.01,234.86,235.0,3053.0,234.0729,234.1925,234.043,234.1825,3053.0
2025-05-06 12:40:00,235.0,235.0,234.48,234.49,3206.0,234.1825,234.1825,233.6643,233.6743,3206.0
2025-05-06 12:45:00,234.49,234.58,234.48,234.48,1235.0,233.6743,233.764,233.6643,233.6643,1235.0
2025-05-06 12:50:00,234.47,234.52,234.35,234.51,1983.0,233.6543,233.7042,233.5348,233.6942,1983.0
2025-05-06 12:55:00,234.52,234.64,234.52,234.53,1915.0,233.7042,233.8237,233.7042,233.7141,1915.0
2025-05-06 13:00:00,234.61,234.71,234.51,234.53,3860.0,233.7939,233.8935,233.6942,233.7141,3860.0
2025-05-06 13:05:00,234.53,234.76,234.53,234.76,3865.0,233.7141,233.9433,233.7141,233.9433,3865.0
2025-05-06 13:10:00,234.8,235.0,234.64,234.92,9276.0,233.9832,234.1825,233.8237,234.1028,9276.0
2025-05-06 13:15:00,234.9,234.98,234.85,234.94,925.0,234.0828,234.1626,234.033,234.1227,925.0
2025-05-06 13:20:00,234.77,234.82,234.61,234.63,900.0,233.9533,234.0031,233.7939,233.8138,900.0
2025-05-06 13:25:00,234.63,234.84,234.63,234.7,3210.0,233.8138,234.0231,233.8138,233.8835,3210.0
2025-05-06 13:30:00,234.78,234.89,234.78,234.88,1622.0,233.9633,234.0729,233.9633,234.0629,1622.0
2025-05-06 13:35:00,234.89,234.89,234.69,234.69,824.0,234.0729,234.0729,233.8736,233.8736,824.0
2025-05-06 13:40:00,234.58,234.64,234.42,234.64,2015.0,233.764,233.8237,233.6045,233.8237,2015.0
2025-05-06 13:45:00,234.71,234.71,234.49,234.5,1578.0,233.8935,233.8935,233.6743,233.6842,1578.0
2025-05-06 13:50:00,234.49,234.61,234.46,234.59,3761.0,233.6743,233.7939,233.6444,233.7739,3761.0
2025-05-06 13:55:00,234.62,234.62,234.39,234.46,950.0,233.8038,233.8038,233.5746,233.6444,950.0
2025-05-06 14:00:00,234.46,234.81,234.35,234.79,2292.0,233.6444,233.9932,233.5348,233.9732,2292.0
2025-05-06 14:05:00,234.72,234.77,234.55,234.62,1596.0,233.9035,233.9533,233.7341,233.8038,1596.0
2025-05-06 14:10:00,234.5,234.64,234.47,234.54,3436.0,233.6842,233.8237,233.6543,233.7241,3436.0
2025-05-06 14:15:00,234.64,234.72,234.62,234.66,1563.0,233.8237,233.9035,233.8038,233.8437,1563.0
2025-05-06 14:20:00,234.71,234.78,234.66,234.78,2733.0,233.8935,233.9633,233.8437,233.9633,2733.0
2025-05-06 14:25:00,234.84,234.87,234.73,234.74,1808.0,234.0231,234.0529,233.9134,233.9234,1808.0
2025-05-06 14:30:00,234.77,234.93,234.77,234.87,2685.0,233.9533,234.1127,233.9533,234.0529,2685.0
2025-05-06 14:35:00,234.83,234.9,234.73,234.77,2551.0,234.0131,234.0828,233.9134,233.9533,2551.0
2025-05-06 14:40:00,234.89,234.96,234.8,234.88,3196.0,234.0729,234.1426,233.9832,234.0629,3196.0
2025-05-06 14:45:00,234.73,234.85,234.62,234.82,2819.0,233.9134,234.033,233.8038,234.0031,2819.0
2025-05-06 14:50:00,234.74,234.92,234.74,234.92,2027.0,233.9234,234.1028,233.9234,234.1028,2027.0
2025-05-06 14:55:00,234.9,235.05,234.89,234.99,2508.0,234.0828,234.2323,234.0729,234.1725,2508.0
2025-05-06 15:00:00,235.03,235.03,234.85,234.87,6245.0,234.2124,234.2124,234.033,234.0529,6245.0
2025-05-06 15:05:00,234.94,234.94,234.59,234.65,2810.0,234.1227,234.1227,233.7739,233.8337,2810.0
2025-05-06 15:10:00,234.7,234.82,234.57,234.82,3919.0,233.8835,234.0031,233.754,234.0031,3919.0
2025-05-06 15:15:00,234.74,234.85,234.69,234.7,2142.0,233.9234,234.033,233.8736,233.8835,2142.0
2025-05-06 15:20:00,234.72,234.76,234.64,234.69,3103.0,233.9035,233.9433,233.8237,233.8736,3103.0
2025-05-06 15:25:00,234.65,234.8,234.65,234.74,3934.0,233.8337,233.9832,233.8337,233.9234,3934.0
2025-05-06 15:30:00,234.79,234.95,234.72,234.76,5061.0,233.9732,234.1327,233.9035,233.9433,5061.0
2025-05-06 15:35:00,234.8,234.89,234.55,234.63,10486.0,233.9832,234.0729,233.7341,233.8138,10486.0
2025-05-06 15:40:00,234.59,234.72,234.51,234.61,13051.0,233.7739,233.9035,233.6942,233.7939,13051.0
2025-05-06 15:45:00,234.63,234.72,234.51,234.55,18734.0,233.8138,233.9035,233.6942,233.7341,18734.0
2025-05-06 15:50:00,234.54,234.63,234.31,234.45,30617.0,233.7241,233.8138,233.4949,233.6344,30617.0
2025-05-06 15:55:00,234.25,234.51,233.93,233.97,81413.0,233.4351,233.6942,233.1162,233.1561,81413.0
2025-05-07 09:30:00,233.65,235.0,233.65,234.51,41400.0,232.8372,234.1825,232.8372,233.6942,41400.0
2025-05-07 09:35:00,234.46,234.83,233.94,234.48,7837.0,233.6444,234.0131,233.1262,233.6643,7837.0
2025-05-07 09:40:00,234.58,234.85,234.36,234.85,6398.0,233.764,234.033,233.5447,234.033,6398.0
2025-05-07 09:45:00,234.68,234.84,234.32,234.48,20825.0,233.8636,234.0231,233.5049,233.6643,20825.0
2025-05-07 09:50:00,234.52,234.82,234.46,234.79,7068.0,233.7042,234.0031,233.6444,233.9732,7068.0
2025-05-07 09:55:00,234.59,234.98,234.51,234.53,11016.0,233.7739,234.1626,233.6942,233.7141,11016.0
2025-05-07 10:00:00,234.65,234.7,234.36,234.66,6339.0,233.8337,233.8835,233.5447,233.8437,6339.0
2025-05-07 10:05:00,234.68,235.18,234.68,235.06,8127.0,233.8636,234.3619,233.8636,234.2423,8127.0
2025-05-07 10:10:00,235.15,235.46,235.07,235.36,8449.0,234.332,234.6409,234.2523,234.5412,8449.0
2025-05-07 10:15:00,235.35,235.41,234.87,235.12,10519.0,234.5313,234.5911,234.0529,234.3021,10519.0
2025-05-07 10:20:00,235.12,235.12,234.77,234.78,6723.0,234.3021,234.3021,233.9533,233.9633,6723.0
2025-05-07 10:25:00,234.67,234.79,234.41,234.51,2533.0,233.8536,233.9732,233.5945,233.6942,2533.0
2025-05-07 10:30:00,234.6,234.66,234.33,234.43,2880.0,233.7839,233.8437,233.5148,233.6145,2880.0
2025-05-07 10:35:00,234.33,234.46,234.16,234.18,9655.0,233.5148,233.6444,233.3454,233.3653,9655.0
2025-05-07 10:40:00,234.29,234.36,234.18,234.29,4068.0,233.475,233.5447,233.3653,233.475,4068.0
2025-05-07 10:45:00,234.3,234.37,233.88,233.99,8085.0,233.4849,233.5547,233.0664,233.176,8085.0
2025-05-07 10:50:00,233.99,234.08,233.86,233.88,3768.0,233.176,233.2657,233.0465,233.0664,3768.0
2025-05-07 10:55:00,233.89,234.1,233.62,234.08,3309.0,233.0764,233.2856,232.8073,233.2657,3309.0
2025-05-07 11:00:00,234.06,234.23,234.0,234.0,3770.0,233.2458,233.4152,233.186,233.186,3770.0
2025-05-07 11:05:00,234.16,234.16,233.73,233.78,3963.0,233.3454,233.3454,232.9169,232.9667,3963.0
2025-05-07 11:10:00,233.79,233.79,233.66,233.76,3176.0,232.9767,232.9767,232.8472,232.9468,3176.0
2025-05-07 11:15:00,233.94,234.04,233.9,234.0,2319.0,233.1262,233.2258,233.0863,233.186,2319.0
2025-05-07 11:20:00,234.06,234.22,234.0,234.21,4389.0,233.2458,233.4052,233.186,233.3952,4389.0
2025-05-07 11:25:00,234.21,234.4,234.14,234.4,4337.0,233.3952,233.5846,233.3255,233.5846,4337.0
2025-05-07 11:30:00,234.39,234.49,234.37,234.41,2779.0,233.5746,233.6743,233.5547,233.5945,2779.0
2025-05-07 11:35:00,234.41,234.5,234.35,234.39,2254.0,233.5945,233.6842,233.5348,233.5746,2254.0
2025-05-07 11:40:00,234.45,234.55,234.35,234.41,5464.0,233.6344,233.7341,233.5348,233.5945,5464.0
2025-05-07 11:45:00,234.41,234.46,234.26,234.44,6999.0,233.5945,233.6444,233.4451,233.6244,6999.0
2025-05-07 11:50:00,234.45,234.6,234.35,234.51,4297.0,233.6344,233.7839,233.5348,233.6942,4297.0
2025-05-07 11:55:00,234.5,234.83,234.5,234.83,3780.0,233.6842,234.0131,233.6842,234.0131,3780.0
2025-05-07 12:00:00,234.84,234.96,234.84,234.93,3065.0,234.0231,234.1426,234.0231,234.1127,3065.0
2025-05-07 12:05:00,234.95,235.13,234.89,235.01,16289.0,234.1327,234.312,234.0729,234.1925,16289.0
2025-05-07 12:10:00,235.01,235.11,234.92,235.04,5657.0,234.1925,234.2921,234.1028,234.2224,5657.0
2025-05-07 12:15:00,235.04,235.1,234.97,235.1,23476.0,234.2224,234.2821,234.1526,234.2821,23476.0
2025-05-07 12:20:00,235.03,235.03,234.67,234.73,2442.0,234.2124,234.2124,233.8536,233.9134,2442.0
2025-05-07 12:25:00,234.73,234.86,234.65,234.75,3739.0,233.9134,234.043,233.8337,233.9334,3739.0
2025-05-07 12:30:00,234.77,234.87,234.77,234.82,2616.0,233.9533,234.0529,233.9533,234.0031,2616.0
2025-05-07 12:35:00,234.81,234.93,234.8,234.9,8600.0,233.9932,234.1127,233.9832,234.0828,8600.0
2025-05-07 12:40:00,234.9,235.23,234.9,235.2,21641.0,234.0828,234.4117,234.0828,234.3818,21641.0
2025-05-07 12:45:00,235.19,235.37,235.08,235.37,2970.0,234.3718,234.5512,234.2622,234.5512,2970.0
2025-05-07 12:50:00,235.5,235.57,235.42,235.52,5443.0,234.6808,234.7505,234.601,234.7007,5443.0
2025-05-07 12:55:00,235.52,235.86,235.51,235.74,2790.0,234.7007,235.0395,234.6907,234.9199,2790.0
2025-05-07 13:00:00,235.82,235.87,235.72,235.84,2886.0,234.9996,235.0495,234.9,235.0196,2886.0
2025-05-07 13:05:00,235.79,235.94,235.74,235.9,3498.0,234.9697,235.1192,234.9199,235.0794,3498.0
2025-05-07 13:10:00,235.9,236.1,235.85,236.08,4766.0,235.0794,235.2787,235.0295,235.2587,4766.0
2025-05-07 13:15:00,236.09,236.09,235.94,235.96,4651.0,235.2687,235.2687,235.1192,235.1392,4651.0
2025-05-07 13:20:00,235.9,235.92,235.76,235.92,1823.0,235.0794,235.0993,234.9399,235.0993,1823.0
2025-05-07 13:25:00,235.87,236.01,235.86,235.92,2530.0,235.0495,235.189,235.0395,235.0993,2530.0
2025-05-07 13:30:00,235.89,235.96,235.66,235.66,2949.0,235.0694,235.1392,234.8402,234.8402,2949.0
2025-05-07 13:35:00,235.63,235.74,235.57,235.66,3498.0,234.8103,234.9199,234.7505,234.8402,3498.0
2025-05-07 13:40:00,235.67,235.78,235.64,235.65,2533.0,234.8502,234.9598,234.8203,234.8302,2533.0
2025-05-07 13:45:00,235.71,235.83,235.7,235.74,2250.0,234.89,235.0096,234.8801,234.9199,2250.0
2025-05-07 13:50:00,235.72,235.78,235.12,235.3,4903.0,234.9,234.9598,234.3021,234.4815,4903.0
2025-05-07 13:55:00,235.27,235.43,235.25,235.35,2001.0,234.4516,234.611,234.4316,234.5313,2001.0
2025-05-07 14:00:00,235.39,235.64,234.86,235.46,6048.0,234.5711,234.8203,234.043,234.6409,6048.0
2025-05-07 14:05:00,235.48,235.48,234.68,234.98,7551.0,234.6608,234.6608,233.8636,234.1626,7551.0
2025-05-07 14:10:00,234.8,235.2,234.8,235.02,3742.0,233.9832,234.3818,233.9832,234.2024,3742.0
2025-05-07 14:15:00,234.93,235.04,234.85,235.02,4495.0,234.1127,234.2224,234.033,234.2024,4495.0
2025-05-07 14:20:00,235.02,235.23,234.91,234.92,5632.0,234.2024,234.4117,234.0928,234.1028,5632.0
2025-05-07 14:25:00,235.01,235.25,235.01,235.02,5312.0,234.1925,234.4316,234.1925,234.2024,5312.0
2025-05-07 14:30:00,235.0,235.6,235.0,235.52,6527.0,234.1825,234.7804,234.1825,234.7007,6527.0
2025-05-07 14:35:00,235.48,235.84,235.38,235.73,7498.0,234.6608,235.0196,234.5612,234.91,7498.0
2025-05-07 14:40:00,235.68,235.85,235.47,235.47,9219.0,234.8601,235.0295,234.6509,234.6509,9219.0
2025-05-07 14:45:00,235.38,235.41,234.99,235.24,4645.0,234.5612,234.5911,234.1725,234.4217,4645.0
2025-05-07 14:50:00,235.29,235.64,235.16,235.59,19922.0,234.4715,234.8203,234.3419,234.7704,19922.0
2025-05-07 14:55:00,235.64,236.25,235.64,236.24,4868.0,234.8203,235.4281,234.8203,235.4182,4868.0
2025-05-07 15:00:00,236.23,236.3,235.87,235.96,9031.0,235.4082,235.478,235.0495,235.1392,9031.0
2025-05-07 15:05:00,235.96,236.17,235.88,236.03,7965.0,235.1392,235.3484,235.0594,235.2089,7965.0
2025-05-07 15:10:00,236.01,236.03,235.66,235.77,4672.0,235.189,235.2089,234.8402,234.9498,4672.0
2025-05-07 15:15:00,235.83,235.87,235.56,235.85,4474.0,235.0096,235.0495,234.7405,235.0295,4474.0
2025-05-07 15:20:00,235.82,235.82,235.51,235.58,5597.0,234.9996,234.9996,234.6907,234.7605,5597.0
2025-05-07 15:25:00,235.51,235.51,234.84,234.84,4944.0,234.6907,234.6907,234.0231,234.0231,4944.0
2025-05-07 15:30:00,234.86,235.08,234.83,234.98,16970.0,234.043,234.2622,234.0131,234.1626,16970.0
2025-05-07 15:35:00,234.98,235.25,234.89,234.99,8691.0,234.1626,234.4316,234.0729,234.1725,8691.0
2025-05-07 15:40:00,235.05,236.1,235.02,235.38,25561.0,234.2323,235.2787,234.2024,234.5612,25561.0
2025-05-07 15:45:00,235.49,235.58,235.02,235.28,13804.0,234.6708,234.7605,234.2024,234.4615,13804.0
2025-05-07 15:50:00,235.2,235.83,234.97,235.64,21093.0,234.3818,235.0096,234.1526,234.8203,21093.0
2025-05-07 15:55:00,235.71,235.83,235.41,235.44,74577.0,234.89,235.0096,234.5911,234.621,74577.0
2025-05-08 09:30:00,236.38,236.87,235.7,235.81,36441.0,235.5577,236.046,234.8801,234.9897,36441.0
2025-05-08 09:35:00,236.0,236.75,235.86,236.21,12346.0,235.179,235.9264,235.0395,235.3883,12346.0
2025-05-08 09:40:00,236.48,237.38,236.45,236.56,20006.0,235.6573,236.5542,235.6275,235.7371,20006.0
2025-05-08 09:45:00,236.73,236.85,236.24,236.68,3130.0,235.9065,236.0261,235.4182,235.8567,3130.0
2025-05-08 09:50:00,236.68,236.74,236.27,236.42,6142.0,235.8567,235.9164,235.4481,235.5976,6142.0
2025-05-08 09:55:00,236.46,236.46,236.1,236.18,4943.0,235.6374,235.6374,235.2787,235.3584,4943.0
2025-05-08 10:00:00,236.06,236.19,235.82,236.0,7237.0,235.2388,235.3684,234.9996,235.179,7237.0
2025-05-08 10:05:00,236.0,236.16,235.79,235.88,6127.0,235.179,235.3385,234.9697,235.0594,6127.0
2025-05-08 10:10:00,235.8,236.11,235.78,236.04,6165.0,234.9797,235.2886,234.9598,235.2189,6165.0
2025-05-08 10:15:00,236.05,236.4,236.05,236.23,2815.0,235.2288,235.5776,235.2288,235.4082,2815.0
2025-05-08 10:20:00,236.44,236.61,236.36,236.61,8826.0,235.6175,235.7869,235.5378,235.7869,8826.0
2025-05-08 10:25:00,236.52,236.66,236.46,236.51,16393.0,235.6972,235.8367,235.6374,235.6872,16393.0
2025-05-08 10:30:00,236.56,236.83,236.54,236.66,14154.0,235.7371,236.0061,235.7171,235.8367,14154.0
2025-05-08 10:35:00,236.67,236.67,236.4,236.42,4983.0,235.8467,235.8467,235.5776,235.5976,4983.0
2025-05-08 10:40:00,236.41,236.77,236.28,236.71,3613.0,235.5876,235.9463,235.458,235.8865,3613.0
2025-05-08 10:45:00,236.69,236.77,236.55,236.76,4863.0,235.8666,235.9463,235.7271,235.9364,4863.0
2025-05-08 10:50:00,236.82,236.84,236.34,236.35,8469.0,235.9962,236.0161,235.5178,235.5278,8469.0
2025-05-08 10:55:00,236.17,236.47,235.87,236.06,6714.0,235.3484,235.6474,235.0495,235.2388,6714.0
2025-05-08 11:00:00,236.05,236.28,235.69,235.7,5845.0,235.2288,235.458,234.8701,234.8801,5845.0
2025-05-08 11:05:00,235.74,236.0,235.74,235.96,3294.0,234.9199,235.179,234.9199,235.1392,3294.0
2025-05-08 11:10:00,235.96,236.3,235.95,236.3,3388.0,235.1392,235.478,235.1292,235.478,3388.0
2025-05-08 11:15:00,236.3,236.43,236.2,236.42,6981.0,235.478,235.6075,235.3783,235.5976,6981.0
2025-05-08 11:20:00,236.59,236.71,236.44,236.5,7198.0,235.767,235.8865,235.6175,235.6773,7198.0
2025-05-08 11:25:00,236.49,236.56,236.32,236.39,12290.0,235.6673,235.7371,235.4979,235.5677,12290.0
2025-05-08 11:30:00,236.34,236.34,235.96,236.08,6309.0,235.5178,235.5178,235.1392,235.2587,6309.0
2025-05-08 11:35:00,236.08,236.19,235.94,236.19,2289.0,235.2587,235.3684,235.1192,235.3684,2289.0
2025-05-08 11:40:00,236.3,236.79,236.26,236.67,10763.0,235.478,235.9663,235.4381,235.8467,10763.0
2025-05-08 11:45:00,236.85,237.02,236.6,236.86,4689.0,236.0261,236.1955,235.7769,236.036,4689.0
2025-05-08 11:50:00,236.78,236.78,236.61,236.7,1986.0,235.9563,235.9563,235.7869,235.8766,1986.0
2025-05-08 11:55:00,236.69,236.72,236.52,236.52,4722.0,235.8666,235.8965,235.6972,235.6972,4722.0
2025-05-08 12:00:00,236.64,236.84,236.62,236.73,2093.0,235.8168,236.0161,235.7969,235.9065,2093.0
2025-05-08 12:05:00,236.81,236.91,236.8,236.91,1746.0,235.9862,236.0859,235.9762,236.0859,1746.0
2025-05-08 12:10:00,236.98,237.14,236.88,237.0,3661.0,236.1556,236.3151,236.056,236.1755,3661.0
2025-05-08 12:15:00,236.98,237.1,236.95,237.08,2105.0,236.1556,236.2752,236.1257,236.2553,2105.0
2025-05-08 12:20:00,237.15,237.17,237.0,237.0,2519.0,236.325,236.3449,236.1755,236.1755,2519.0
2025-05-08 12:25:00,237.09,237.25,236.74,236.75,12544.0,236.2652,236.4247,235.9164,235.9264,12544.0
2025-05-08 12:30:00,236.84,236.87,236.73,236.73,2515.0,236.0161,236.046,235.9065,235.9065,2515.0
2025-05-08 12:35:00,236.74,236.77,236.69,236.73,3065.0,235.9164,235.9463,235.8666,235.9065,3065.0
2025-05-08 12:40:00,236.65,236.72,236.48,236.67,8032.0,235.8268,235.8965,235.6573,235.8467,8032.0
2025-05-08 12:45:00,236.67,236.75,236.6,236.73,4950.0,235.8467,235.9264,235.7769,235.9065,4950.0
2025-05-08 12:50:00,236.68,236.93,236.68,236.79,3775.0,235.8567,236.1058,235.8567,235.9663,3775.0
2025-05-08 12:55:00,236.86,236.86,236.57,236.65,7436.0,236.036,236.036,235.747,235.8268,7436.0
2025-05-08 13:00:00,236.65,236.68,236.42,236.5,4429.0,235.8268,235.8567,235.5976,235.6773,4429.0
2025-05-08 13:05:00,236.42,236.5,236.14,236.22,3026.0,235.5976,235.6773,235.3185,235.3983,3026.0
2025-05-08 13:10:00,236.05,236.35,235.96,236.32,7991.0,235.2288,235.5278,235.1392,235.4979,7991.0
2025-05-08 13:15:00,236.28,236.46,236.25,236.37,2328.0,235.458,235.6374,235.4281,235.5477,2328.0
2025-05-08 13:20:00,236.37,236.56,236.27,236.27,6302.0,235.5477,235.7371,235.4481,235.4481,6302.0
2025-05-08 13:25:00,236.27,236.27,236.15,236.23,3288.0,235.4481,235.4481,235.3285,235.4082,3288.0
2025-05-08 13:30:00,236.24,236.3,236.15,236.2,3258.0,235.4182,235.478,235.3285,235.3783,3258.0
2025-05-08 13:35:00,236.06,236.19,235.98,236.03,4989.0,235.2388,235.3684,235.1591,235.2089,4989.0
2025-05-08 13:40:00,236.06,236.07,235.81,235.86,1754.0,235.2388,235.2488,234.9897,235.0395,1754.0
2025-05-08 13:45:00,235.8,235.86,235.68,235.72,9737.0,234.9797,235.0395,234.8601,234.9,9737.0
2025-05-08 13:50:00,235.68,235.85,235.64,235.64,5379.0,234.8601,235.0295,234.8203,234.8203,5379.0
2025-05-08 13:55:00,235.64,235.69,235.27,235.33,6736.0,234.8203,234.8701,234.4516,234.5113,6736.0
2025-05-08 14:00:00,235.27,235.5,235.15,235.18,7359.0,234.4516,234.6808,234.332,234.3619,7359.0
2025-05-08 14:05:00,235.23,235.59,235.15,235.59,9948.0,234.4117,234.7704,234.332,234.7704,9948.0
2025-05-08 14:10:00,235.59,235.68,235.52,235.62,3573.0,234.7704,234.8601,234.7007,234.8003,3573.0
2025-05-08 14:15:00,235.59,235.67,235.39,235.39,4582.0,234.7704,234.8502,234.5711,234.5711,4582.0
2025-05-08 14:20:00,235.34,235.45,235.22,235.3,6578.0,234.5213,234.6309,234.4017,234.4815,6578.0
2025-05-08 14:25:00,235.17,235.3,235.05,235.2,3369.0,234.3519,234.4815,234.2323,234.3818,3369.0
2025-05-08 14:30:00,235.27,235.49,235.27,235.28,6002.0,234.4516,234.6708,234.4516,234.4615,6002.0
2025-05-08 14:35:00,235.21,235.26,235.04,235.04,1900.0,234.3918,234.4416,234.2224,234.2224,1900.0
2025-05-08 14:40:00,235.09,235.15,235.03,235.07,7214.0,234.2722,234.332,234.2124,234.2523,7214.0
2025-05-08 14:45:00,235.09,235.09,234.86,234.86,9225.0,234.2722,234.2722,234.043,234.043,9225.0
2025-05-08 14:50:00,234.85,234.98,234.73,234.89,6055.0,234.033,234.1626,233.9134,234.0729,6055.0
2025-05-08 14:55:00,234.97,235.03,234.83,234.83,7266.0,234.1526,234.2124,234.0131,234.0131,7266.0
2025-05-08 15:00:00,234.79,234.98,234.61,234.98,7186.0,233.9732,234.1626,233.7939,234.1626,7186.0
2025-05-08 15:05:00,234.95,234.95,234.73,234.74,14868.0,234.1327,234.1327,233.9134,233.9234,14868.0
2025-05-08 15:10:00,234.76,234.79,234.58,234.72,22899.0,233.9433,233.9732,233.764,233.9035,22899.0
2025-05-08 15:15:00,234.77,234.81,234.53,234.61,11561.0,233.9533,233.9932,233.7141,233.7939,11561.0
2025-05-08 15:20:00,234.63,234.83,234.55,234.59,24303.0,233.8138,234.0131,233.7341,233.7739,24303.0
2025-05-08 15:25:00,234.55,234.65,234.46,234.58,14472.0,233.7341,233.8337,233.6444,233.764,14472.0
2025-05-08 15:30:00,234.53,234.54,234.35,234.42,20112.0,233.7141,233.7241,233.5348,233.6045,20112.0
2025-05-08 15:35:00,234.42,234.7,234.33,234.52,9103.0,233.6045,233.8835,233.5148,233.7042,9103.0
2025-05-08 15:40:00,234.52,234.57,234.25,234.28,12166.0,233.7042,233.754,233.4351,233.465,12166.0
2025-05-08 15:45:00,234.23,234.33,234.04,234.21,20578.0,233.4152,233.5148,233.2258,233.3952,20578.0
2025-05-08 15:50:00,234.15,234.19,233.55,233.55,44429.0,233.3355,233.3753,232.7375,232.7375,44429.0
2025-05-08 15:55:00,233.56,233.56,232.84,233.13,114381.0,232.7475,232.7475,232.03,232.319,114381.0
2025-05-09 09:30:00,232.51,233.11,231.79,232.12,21922.0,231.7012,232.2991,230.9837,231.3125,21922.0
2025-05-09 09:35:00,231.8,232.3,231.65,232.22,5051.0,230.9936,231.4919,230.8442,231.4122,5051.0
2025-05-09 09:40:00,232.22,232.22,231.43,231.69,10562.0,231.4122,231.4122,230.6249,230.884,10562.0
2025-05-09 09:45:00,231.85,231.85,231.37,231.5,2681.0,231.0435,231.0435,230.5651,230.6947,2681.0
2025-05-09 09:50:00,231.61,231.61,231.24,231.41,3042.0,230.8043,230.8043,230.4356,230.605,3042.0
2025-05-09 09:55:00,231.41,231.73,231.34,231.73,4970.0,230.605,230.9239,230.5352,230.9239,4970.0
2025-05-09 10:00:00,231.73,231.99,231.64,231.99,4408.0,230.9239,231.183,230.8342,231.183,4408.0
2025-05-09 10:05:00,232.0,232.09,231.78,232.02,7736.0,231.1929,231.2826,230.9737,231.2129,7736.0
2025-05-09 10:10:00,232.17,232.37,231.95,232.12,4760.0,231.3623,231.5616,231.1431,231.3125,4760.0
2025-05-09 10:15:00,232.14,232.3,231.81,231.9,4010.0,231.3324,231.4919,231.0036,231.0933,4010.0
2025-05-09 10:20:00,231.9,232.49,231.89,232.3,7037.0,231.0933,231.6812,231.0833,231.4919,7037.0
2025-05-09 10:25:00,232.34,232.52,232.26,232.48,2198.0,231.5318,231.7111,231.452,231.6713,2198.0
2025-05-09 10:30:00,232.54,232.6,232.04,232.09,3623.0,231.7311,231.7908,231.2328,231.2826,3623.0
2025-05-09 10:35:00,232.19,232.2,231.84,232.14,3450.0,231.3823,231.3922,231.0335,231.3324,3450.0
2025-05-09 10:40:00,232.13,232.57,232.13,232.43,3586.0,231.3225,231.761,231.3225,231.6214,3586.0
2025-05-09 10:45:00,232.55,232.75,232.45,232.55,3372.0,231.741,231.9403,231.6414,231.741,3372.0
2025-05-09 10:50:00,232.64,232.78,232.53,232.72,7340.0,231.8307,231.9702,231.7211,231.9104,7340.0
2025-05-09 10:55:00,232.78,233.0,232.39,232.45,12549.0,231.9702,232.1895,231.5816,231.6414,12549.0
2025-05-09 11:00:00,232.46,232.68,232.4,232.65,2021.0,231.6513,231.8706,231.5915,231.8407,2021.0
2025-05-09 11:05:00,232.75,232.85,232.74,232.85,824.0,231.9403,232.04,231.9304,232.04,824.0
2025-05-09 11:10:00,232.84,232.85,232.61,232.69,3188.0,232.03,232.04,231.8008,231.8805,3188.0
2025-05-09 11:15:00,232.69,232.73,232.57,232.57,967.0,231.8805,231.9204,231.761,231.761,967.0
2025-05-09 11:20:00,232.68,232.76,232.47,232.74,3664.0,231.8706,231.9503,231.6613,231.9304,3664.0
2025-05-09 11:25:00,232.69,233.09,232.69,232.92,16984.0,231.8805,232.2791,231.8805,232.1097,16984.0
2025-05-09 11:30:00,232.81,233.22,232.81,233.21,4606.0,232.0001,232.4087,232.0001,232.3987,4606.0
2025-05-09 11:35:00,233.39,233.49,233.23,233.48,4646.0,232.5781,232.6777,232.4187,232.6678,4646.0
2025-05-09 11:40:00,233.48,233.93,233.48,233.92,6211.0,232.6678,233.1162,232.6678,233.1063,6211.0
2025-05-09 11:45:00,233.84,233.97,233.51,233.55,8477.0,233.0265,233.1561,232.6977,232.7375,8477.0
2025-05-09 11:50:00,233.54,233.64,233.25,233.35,63789.0,232.7276,232.8272,232.4386,232.5382,63789.0
2025-05-09 11:55:00,233.33,233.54,233.32,233.47,12476.0,232.5183,232.7276,232.5083,232.6578,12476.0
2025-05-09 12:00:00,233.47,233.47,233.06,233.06,5216.0,232.6578,232.6578,232.2492,232.2492,5216.0
2025-05-09 12:05:00,232.98,233.04,232.89,233.02,4447.0,232.1695,232.2293,232.0798,232.2094,4447.0
2025-05-09 12:10:00,233.06,233.06,232.91,233.0,3188.0,232.2492,232.2492,232.0998,232.1895,3188.0
2025-05-09 12:15:00,233.0,233.18,232.87,232.97,21538.0,232.1895,232.3688,232.0599,232.1596,21538.0
2025-05-09 12:20:00,232.94,233.11,232.94,232.95,2211.0,232.1297,232.2991,232.1297,232.1396,2211.0
2025-05-09 12:25:00,232.96,232.96,232.66,232.66,7129.0,232.1496,232.1496,231.8506,231.8506,7129.0
2025-05-09 12:30:00,232.66,232.92,232.66,232.92,5286.0,231.8506,232.1097,231.8506,232.1097,5286.0
2025-05-09 12:35:00,232.81,233.06,232.8,232.91,9162.0,232.0001,232.2492,231.9901,232.0998,9162.0
2025-05-09 12:40:00,232.89,233.04,232.63,232.76,9977.0,232.0798,232.2293,231.8207,231.9503,9977.0
2025-05-09 12:45:00,232.68,232.74,232.5,232.51,2556.0,231.8706,231.9304,231.6912,231.7012,2556.0
2025-05-09 12:50:00,232.51,232.51,232.29,232.34,2905.0,231.7012,231.7012,231.4819,231.5318,2905.0
2025-05-09 12:55:00,232.4,232.51,232.37,232.46,4788.0,231.5915,231.7012,231.5616,231.6513,4788.0
2025-05-09 13:00:00,232.47,233.01,232.44,232.57,23615.0,231.6613,232.1994,231.6314,231.761,23615.0
2025-05-09 13:05:00,232.52,232.6,232.4,232.6,4329.0,231.7111,231.7908,231.5915,231.7908,4329.0
2025-05-09 13:10:00,232.63,232.8,232.57,232.57,14220.0,231.8207,231.9901,231.761,231.761,14220.0
2025-05-09 13:15:00,232.57,232.72,232.57,232.67,8851.0,231.761,231.9104,231.761,231.8606,8851.0
2025-05-09 13:20:00,232.62,232.86,232.5,232.81,8455.0,231.8108,232.0499,231.6912,232.0001,8455.0
2025-05-09 13:25:00,232.78,232.9,232.69,232.88,5303.0,231.9702,232.0898,231.8805,232.0699,5303.0
2025-05-09 13:30:00,232.87,232.88,232.73,232.83,3400.0,232.0599,232.0699,231.9204,232.02,3400.0
2025-05-09 13:35:00,232.83,232.96,232.76,232.93,6486.0,232.02,232.1496,231.9503,232.1197,6486.0
2025-05-09 13:40:00,232.92,233.11,232.9,232.97,16728.0,232.1097,232.2991,232.0898,232.1596,16728.0
2025-05-09 13:45:00,232.97,233.05,232.92,233.01,14912.0,232.1596,232.2393,232.1097,232.1994,14912.0
2025-05-09 13:50:00,233.02,233.28,232.89,233.28,8457.0,232.2094,232.4685,232.0798,232.4685,8457.0
2025-05-09 13:55:00,233.37,233.49,233.16,233.34,5447.0,232.5582,232.6777,232.3489,232.5283,5447.0
2025-05-09 14:00:00,233.35,233.4,233.11,233.11,3296.0,232.5382,232.5881,232.2991,232.2991,3296.0
2025-05-09 14:05:00,233.09,233.21,233.02,233.11,11865.0,232.2791,232.3987,232.2094,232.2991,11865.0
2025-05-09 14:10:00,233.09,233.28,233.06,233.28,10709.0,232.2791,232.4685,232.2492,232.4685,10709.0
2025-05-09 14:15:00,233.2,233.34,232.98,233.09,10566.0,232.3888,232.5283,232.1695,232.2791,10566.0
2025-05-09 14:20:00,233.09,233.26,233.08,233.26,22998.0,232.2791,232.4485,232.2692,232.4485,22998.0
2025-05-09 14:25:00,233.22,233.24,232.97,233.08,13992.0,232.4087,232.4286,232.1596,232.2692,13992.0
2025-05-09 14:30:00,233.03,233.08,232.84,232.93,8580.0,232.2193,232.2692,232.03,232.1197,8580.0
2025-05-09 14:35:00,232.94,233.01,232.79,232.89,7294.0,232.1297,232.1994,231.9802,232.0798,7294.0
2025-05-09 14:40:00,232.96,233.07,232.84,232.84,5742.0,232.1496,232.2592,232.03,232.03,5742.0
2025-05-09 14:45:00,232.82,233.2,232.82,233.16,4398.0,232.0101,232.3888,232.0101,232.3489,4398.0
2025-05-09 14:50:00,233.16,233.17,232.98,233.05,5884.0,232.3489,232.3589,232.1695,232.2393,5884.0
2025-05-09 14:55:00,232.98,233.08,232.92,232.92,5803.0,232.1695,232.2692,232.1097,232.1097,5803.0
2025-05-09 15:00:00,232.99,233.08,232.97,233.04,14073.0,232.1795,232.2692,232.1596,232.2293,14073.0
2025-05-09 15:05:00,233.08,233.26,233.03,233.21,14261.0,232.2692,232.4485,232.2193,232.3987,14261.0
2025-05-09 15:10:00,233.21,233.33,233.03,233.15,8316.0,232.3987,232.5183,232.2193,232.3389,8316.0
2025-05-09 15:15:00,233.24,233.24,233.06,233.15,10621.0,232.4286,232.4286,232.2492,232.3389,10621.0
2025-05-09 15:20:00,233.16,233.2,232.99,233.04,7331.0,232.3489,232.3888,232.1795,232.2293,7331.0
2025-05-09 15:25:00,233.01,233.01,232.89,232.9,4331.0,232.1994,232.1994,232.0798,232.0898,4331.0
2025-05-09 15:30:00,232.87,232.95,232.72,232.73,7156.0,232.0599,232.1396,231.9104,231.9204,7156.0
2025-05-09 15:35:00,232.74,232.86,232.62,232.73,15566.0,231.9304,232.0499,231.8108,231.9204,15566.0
2025-05-09 15:40:00,232.61,232.9,232.61,232.74,13488.0,231.8008,232.0898,231.8008,231.9304,13488.0
2025-05-09 15:45:00,232.75,232.84,232.66,232.76,17616.0,231.9403,232.03,231.8506,231.9503,17616.0
2025-05-09 15:50:00,232.83,233.1,232.71,233.0,14341.0,232.02,232.2891,231.9005,232.1895,14341.0
2025-05-09 15:55:00,232.93,232.94,232.5,232.75,62287.0,232.1197,232.1297,231.6912,231.9403,62287.0
2025-05-12 09:30:00,232.01,232.09,224.3,224.54,126827.0,231.2029,231.2826,223.5197,223.7589,126827.0
2025-05-12 09:35:00,224.48,225.27,223.64,223.93,36294.0,223.6991,224.4863,222.862,223.151,36294.0
2025-05-12 09:40:00,223.93,225.33,223.42,223.97,47874.0,223.151,224.5461,222.6428,223.1909,47874.0
2025-05-12 09:45:00,223.71,225.04,223.71,224.73,43811.0,222.9318,224.2571,222.9318,223.9482,43811.0
2025-05-12 09:50:00,224.73,226.1,224.59,225.56,37090.0,223.9482,225.3135,223.8087,224.7753,37090.0
2025-05-12 09:55:00,225.55,226.15,225.09,225.43,29038.0,224.7654,225.3633,224.307,224.6458,29038.0
2025-05-12 10:00:00,225.43,225.9,224.05,224.14,30610.0,224.6458,225.1142,223.2706,223.3603,30610.0
2025-05-12 10:05:00,224.04,224.04,222.02,222.66,93970.0,223.2606,223.2606,221.2477,221.8854,93970.0
2025-05-12 10:10:00,222.65,223.71,222.64,223.5,25636.0,221.8755,222.9318,221.8655,222.7225,25636.0
2025-05-12 10:15:00,223.51,224.5,223.45,224.31,17275.0,222.7325,223.719,222.6727,223.5297,17275.0
2025-05-12 10:20:00,224.31,224.32,223.64,223.84,18858.0,223.5297,223.5396,222.862,223.0613,18858.0
2025-05-12 10:25:00,223.71,224.14,223.33,224.02,23581.0,222.9318,223.3603,222.5531,223.2407,23581.0
2025-05-12 10:30:00,224.09,224.7,223.88,224.58,14804.0,223.3104,223.9183,223.1012,223.7987,14804.0
2025-05-12 10:35:00,224.52,225.33,224.52,224.87,15594.0,223.739,224.5461,223.739,224.0877,15594.0
2025-05-12 10:40:00,224.93,225.07,224.27,224.66,14817.0,224.1475,224.287,223.4898,223.8785,14817.0
2025-05-12 10:45:00,224.61,224.86,224.55,224.7,8757.0,223.8286,224.0778,223.7688,223.9183,8757.0
2025-05-12 10:50:00,224.79,225.08,224.62,224.81,12909.0,224.008,224.297,223.8386,224.0279,12909.0
2025-05-12 10:55:00,224.81,224.85,224.11,224.11,8396.0,224.0279,224.0678,223.3304,223.3304,8396.0
2025-05-12 11:00:00,224.23,224.46,224.0,224.46,27660.0,223.45,223.6792,223.2208,223.6792,27660.0
2025-05-12 11:05:00,224.59,225.13,224.59,224.63,13284.0,223.8087,224.3468,223.8087,223.8486,13284.0
2025-05-12 11:10:00,224.72,225.3,224.39,224.65,28026.0,223.9383,224.5162,223.6094,223.8685,28026.0
2025-05-12 11:15:00,224.64,225.05,224.62,224.95,7202.0,223.8585,224.2671,223.8386,224.1675,7202.0
2025-05-12 11:20:00,224.89,224.89,223.88,223.97,37302.0,224.1077,224.1077,223.1012,223.1909,37302.0
2025-05-12 11:25:00,224.03,224.5,224.02,224.31,6639.0,223.2507,223.719,223.2407,223.5297,6639.0
2025-05-12 11:30:00,224.3,224.41,223.36,223.45,73970.0,223.5197,223.6293,222.583,222.6727,73970.0
2025-05-12 11:35:00,223.63,223.64,223.0,223.33,20086.0,222.852,222.862,222.2242,222.5531,20086.0
2025-05-12 11:40:00,223.34,223.86,223.27,223.57,8211.0,222.5631,223.0812,222.4933,222.7923,8211.0
2025-05-12 11:45:00,223.63,224.15,223.63,223.96,8825.0,222.852,223.3702,222.852,223.1809,8825.0
2025-05-12 11:50:00,223.99,224.03,223.82,223.9,7950.0,223.2108,223.2507,223.0414,223.1211,7950.0
2025-05-12 11:55:00,223.9,224.26,223.81,224.09,18530.0,223.1211,223.4799,223.0314,223.3104,18530.0
2025-05-12 12:00:00,224.19,224.2,223.82,224.1,11515.0,223.4101,223.4201,223.0414,223.3204,11515.0
2025-05-12 12:05:00,224.1,224.19,223.75,224.03,26108.0,223.3204,223.4101,222.9716,223.2507,26108.0
2025-05-12 12:10:00,224.29,224.3,223.84,223.99,4642.0,223.5098,223.5197,223.0613,223.2108,4642.0
2025-05-12 12:15:00,224.0,224.22,223.7,224.19,44665.0,223.2208,223.44,222.9218,223.4101,44665.0
2025-05-12 12:20:00,224.08,224.5,224.08,224.1,10438.0,223.3005,223.719,223.3005,223.3204,10438.0
2025-05-12 12:25:00,224.1,224.44,224.0,224.44,16358.0,223.3204,223.6592,223.2208,223.6592,16358.0
2025-05-12 12:30:00,224.64,224.7,224.39,224.52,10005.0,223.8585,223.9183,223.6094,223.739,10005.0
2025-05-12 12:35:00,224.49,224.49,224.19,224.33,5830.0,223.7091,223.7091,223.4101,223.5496,5830.0
2025-05-12 12:40:00,224.25,224.62,224.17,224.47,6250.0,223.4699,223.8386,223.3902,223.6891,6250.0
2025-05-12 12:45:00,224.49,224.79,224.45,224.55,4490.0,223.7091,224.008,223.6692,223.7688,4490.0
2025-05-12 12:50:00,224.47,224.71,224.45,224.5,3605.0,223.6891,223.9283,223.6692,223.719,3605.0
2025-05-12 12:55:00,224.62,225.03,224.61,224.7,6884.0,223.8386,224.2472,223.8286,223.9183,6884.0
2025-05-12 13:00:00,224.76,224.76,224.43,224.65,7720.0,223.9781,223.9781,223.6493,223.8685,7720.0
2025-05-12 13:05:00,224.55,224.63,224.38,224.53,12869.0,223.7688,223.8486,223.5994,223.7489,12869.0
2025-05-12 13:10:00,224.5,224.51,224.05,224.23,6930.0,223.719,223.729,223.2706,223.45,6930.0
2025-05-12 13:15:00,224.17,224.17,223.94,223.97,3761.0,223.3902,223.3902,223.161,223.1909,3761.0
2025-05-12 13:20:00,223.96,224.06,223.61,223.67,10346.0,223.1809,223.2806,222.8321,222.8919,10346.0
2025-05-12 13:25:00,223.67,223.78,223.61,223.7,2862.0,222.8919,223.0015,222.8321,222.9218,2862.0
2025-05-12 13:30:00,223.63,223.85,223.23,223.27,15473.0,222.852,223.0713,222.4534,222.4933,15473.0
2025-05-12 13:35:00,223.36,223.84,223.33,223.84,7515.0,222.583,223.0613,222.5531,223.0613,7515.0
2025-05-12 13:40:00,223.84,223.84,223.64,223.7,4485.0,223.0613,223.0613,222.862,222.9218,4485.0
2025-05-12 13:45:00,223.65,223.97,223.59,223.59,10187.0,222.872,223.1909,222.8122,222.8122,10187.0
2025-05-12 13:50:00,223.66,223.8,223.5,223.79,16385.0,222.8819,223.0215,222.7225,223.0115,16385.0
2025-05-12 13:55:00,223.81,223.98,223.78,223.98,4391.0,223.0314,223.2008,223.0015,223.2008,4391.0
2025-05-12 14:00:00,223.99,224.61,223.99,224.61,5164.0,223.2108,223.8286,223.2108,223.8286,5164.0
2025-05-12 14:05:00,224.39,224.57,224.31,224.57,7479.0,223.6094,223.7888,223.5297,223.7888,7479.0
2025-05-12 14:10:00,224.53,224.64,224.28,224.45,18255.0,223.7489,223.8585,223.4998,223.6692,18255.0
2025-05-12 14:15:00,224.55,224.73,224.42,224.54,9010.0,223.7688,223.9482,223.6393,223.7589,9010.0
2025-05-12 14:20:00,224.51,224.76,224.47,224.56,4756.0,223.729,223.9781,223.6891,223.7788,4756.0
2025-05-12 14:25:00,224.61,224.78,224.5,224.69,7602.0,223.8286,223.998,223.719,223.9084,7602.0
2025-05-12 14:30:00,224.78,224.78,224.54,224.73,9104.0,223.998,223.998,223.7589,223.9482,9104.0
2025-05-12 14:35:00,224.67,224.77,224.45,224.47,6163.0,223.8884,223.9881,223.6692,223.6891,6163.0
2025-05-12 14:40:00,224.53,224.64,224.37,224.4,6121.0,223.7489,223.8585,223.5895,223.6194,6121.0
2025-05-12 14:45:00,224.34,224.46,224.25,224.35,5756.0,223.5596,223.6792,223.4699,223.5695,5756.0
2025-05-12 14:50:00,224.28,224.29,223.97,224.21,7071.0,223.4998,223.5098,223.1909,223.43,7071.0
2025-05-12 14:55:00,224.15,224.47,224.15,224.29,8376.0,223.3702,223.6891,223.3702,223.5098,8376.0
2025-05-12 15:00:00,224.36,224.44,224.21,224.4,10694.0,223.5795,223.6592,223.43,223.6194,10694.0
2025-05-12 15:05:00,224.3,224.46,224.29,224.39,12126.0,223.5197,223.6792,223.5098,223.6094,12126.0
2025-05-12 15:10:00,224.35,224.45,224.2,224.21,10104.0,223.5695,223.6692,223.4201,223.43,10104.0
2025-05-12 15:15:00,224.2,224.42,224.19,224.33,7895.0,223.4201,223.6393,223.4101,223.5496,7895.0
2025-05-12 15:20:00,224.32,224.38,224.21,224.34,10993.0,223.5396,223.5994,223.43,223.5596,10993.0
2025-05-12 15:25:00,224.32,224.61,224.32,224.56,20674.0,223.5396,223.8286,223.5396,223.7788,20674.0
2025-05-12 15:30:00,224.62,224.79,224.56,224.68,13615.0,223.8386,224.008,223.7788,223.8984,13615.0
2025-05-12 15:35:00,224.56,224.79,224.5,224.63,9848.0,223.7788,224.008,223.719,223.8486,9848.0
2025-05-12 15:40:00,224.62,224.87,224.46,224.78,10896.0,223.8386,224.0877,223.6792,223.998,10896.0
2025-05-12 15:45:00,224.86,225.06,224.74,224.78,25797.0,224.0778,224.2771,223.9582,223.998,25797.0
2025-05-12 15:50:00,224.77,225.35,224.72,225.2,26280.0,223.9881,224.5661,223.9383,224.4166,26280.0
2025-05-12 15:55:00,225.11,225.75,224.95,225.57,95500.0,224.3269,224.9647,224.1675,224.7853,95500.0
2025-05-13 09:30:00,225.0,225.42,222.83,222.85,54974.0,224.2173,224.6358,222.0548,222.0748,54974.0
2025-05-13 09:35:00,223.34,224.59,223.07,224.2,37404.0,222.5631,223.8087,222.294,223.4201,37404.0
2025-05-13 09:40:00,224.44,224.6,223.19,223.46,9084.0,223.6592,223.8187,222.4136,222.6826,9084.0
2025-05-13 09:45:00,223.49,223.5,222.4,222.49,21793.0,222.7125,222.7225,221.6263,221.716,21793.0
2025-05-13 09:50:00,222.49,222.74,221.74,222.29,29590.0,221.716,221.9651,220.9686,221.5167,29590.0
2025-05-13 09:55:00,222.28,222.81,222.2,222.7,20396.0,221.5067,222.0349,221.427,221.9253,20396.0
2025-05-13 10:00:00,222.61,222.99,221.66,221.8,35613.0,221.8356,222.2143,220.8889,221.0284,35613.0
2025-05-13 10:05:00,221.74,222.27,221.66,222.27,39460.0,220.9686,221.4968,220.8889,221.4968,39460.0
2025-05-13 10:10:00,222.34,222.8,221.81,222.71,26682.0,221.5665,222.0249,221.0384,221.9353,26682.0
2025-05-13 10:15:00,222.79,222.8,222.15,222.21,31528.0,222.015,222.0249,221.3772,221.437,31528.0
2025-05-13 10:20:00,222.21,222.64,221.8,222.13,52068.0,221.437,221.8655,221.0284,221.3573,52068.0
2025-05-13 10:25:00,222.17,222.6,222.03,222.31,50049.0,221.3971,221.8256,221.2576,221.5366,50049.0
2025-05-13 10:30:00,222.35,223.31,222.3,223.05,27614.0,221.5765,222.5332,221.5267,222.2741,27614.0
2025-05-13 10:35:00,223.16,223.24,222.56,222.6,25837.0,222.3837,222.4634,221.7858,221.8256,25837.0
2025-05-13 10:40:00,222.61,223.09,222.42,222.91,20229.0,221.8356,222.3139,221.6463,222.1346,20229.0
2025-05-13 10:45:00,222.98,223.2,222.78,222.96,19692.0,222.2043,222.4235,222.005,222.1844,19692.0
2025-05-13 10:50:00,222.96,223.04,222.59,222.77,14218.0,222.1844,222.2641,221.8157,221.995,14218.0
2025-05-13 10:55:00,222.6,222.65,222.06,222.17,35207.0,221.8256,221.8755,221.2875,221.3971,35207.0
2025-05-13 11:00:00,222.18,222.72,222.07,222.66,40448.0,221.4071,221.9452,221.2975,221.8854,40448.0
2025-05-13 11:05:00,222.66,222.85,222.49,222.59,11603.0,221.8854,222.0748,221.716,221.8157,11603.0
2025-05-13 11:10:00,222.59,222.67,222.22,222.22,16964.0,221.8157,221.8954,221.447,221.447,16964.0
2025-05-13 11:15:00,222.22,222.29,221.77,222.2,28722.0,221.447,221.5167,220.9985,221.427,28722.0
2025-05-13 11:20:00,222.16,222.52,221.78,222.48,25084.0,221.3872,221.7459,221.0085,221.7061,25084.0
2025-05-13 11:25:00,222.47,222.52,222.2,222.24,6808.0,221.6961,221.7459,221.427,221.4669,6808.0
2025-05-13 11:30:00,222.24,222.65,222.12,222.65,13326.0,221.4669,221.8755,221.3473,221.8755,13326.0
2025-05-13 11:35:00,222.61,222.65,222.24,222.45,15805.0,221.8356,221.8755,221.4669,221.6762,15805.0
2025-05-13 11:40:00,222.45,222.51,222.17,222.34,10581.0,221.6762,221.7359,221.3971,221.5665,10581.0
2025-05-13 11:45:00,222.4,222.42,222.08,222.13,5841.0,221.6263,221.6463,221.3074,221.3573,5841.0
2025-05-13 11:50:00,222.13,222.18,221.74,221.87,9698.0,221.3573,221.4071,220.9686,221.0982,9698.0
2025-05-13 11:55:00,221.87,222.13,221.79,222.03,7746.0,221.0982,221.3573,221.0185,221.2576,7746.0
2025-05-13 12:00:00,222.14,222.28,221.97,222.28,4739.0,221.3672,221.5067,221.1978,221.5067,4739.0
2025-05-13 12:05:00,222.33,222.54,222.1,222.3,26414.0,221.5566,221.7658,221.3274,221.5267,26414.0
2025-05-13 12:10:00,222.36,222.53,222.29,222.53,3302.0,221.5865,221.7559,221.5167,221.7559,3302.0
2025-05-13 12:15:00,222.43,222.55,222.22,222.27,4837.0,221.6562,221.7758,221.447,221.4968,4837.0
2025-05-13 12:20:00,222.23,222.44,222.23,222.41,3439.0,221.4569,221.6662,221.4569,221.6363,3439.0
2025-05-13 12:25:00,222.32,222.74,222.32,222.53,4210.0,221.5466,221.9651,221.5466,221.7559,4210.0
2025-05-13 12:30:00,222.58,223.09,222.53,222.88,6788.0,221.8057,222.3139,221.7559,222.1047,6788.0
2025-05-13 12:35:00,222.97,223.02,222.6,222.61,4318.0,222.1943,222.2442,221.8256,221.8356,4318.0
2025-05-13 12:40:00,222.7,222.82,222.69,222.79,3787.0,221.9253,222.0449,221.9153,222.015,3787.0
2025-05-13 12:45:00,222.81,222.87,222.5,222.5,6314.0,222.0349,222.0947,221.726,221.726,6314.0
2025-05-13 12:50:00,222.51,222.6,222.44,222.56,10247.0,221.7359,221.8256,221.6662,221.7858,10247.0
2025-05-13 12:55:00,222.56,222.92,222.54,222.87,13036.0,221.7858,222.1445,221.7658,222.0947,13036.0
2025-05-13 13:00:00,222.87,223.18,222.72,223.18,12993.0,222.0947,222.4036,221.9452,222.4036,12993.0
2025-05-13 13:05:00,223.13,223.24,222.9,223.01,11349.0,222.3538,222.4634,222.1246,222.2342,11349.0
2025-05-13 13:10:00,223.01,223.05,222.75,222.89,9044.0,222.2342,222.2741,221.9751,222.1146,9044.0
2025-05-13 13:15:00,222.88,223.2,222.87,223.16,11185.0,222.1047,222.4235,222.0947,222.3837,11185.0
2025-05-13 13:20:00,223.24,223.71,223.17,223.59,7103.0,222.4634,222.9318,222.3937,222.8122,7103.0
2025-05-13 13:25:00,223.62,223.69,223.41,223.41,6834.0,222.8421,222.9118,222.6328,222.6328,6834.0
2025-05-13 13:30:00,223.5,223.79,223.45,223.63,4998.0,222.7225,223.0115,222.6727,222.852,4998.0
2025-05-13 13:35:00,223.63,223.85,223.47,223.59,6807.0,222.852,223.0713,222.6926,222.8122,6807.0
2025-05-13 13:40:00,223.65,223.75,223.51,223.75,6850.0,222.872,222.9716,222.7325,222.9716,6850.0
2025-05-13 13:45:00,223.74,223.74,223.31,223.37,6347.0,222.9617,222.9617,222.5332,222.593,6347.0
2025-05-13 13:50:00,223.37,223.43,223.25,223.37,8302.0,222.593,222.6527,222.4734,222.593,8302.0
2025-05-13 13:55:00,223.27,223.44,223.25,223.25,8036.0,222.4933,222.6627,222.4734,222.4734,8036.0
2025-05-13 14:00:00,223.25,223.43,223.18,223.36,7567.0,222.4734,222.6527,222.4036,222.583,7567.0
2025-05-13 14:05:00,223.37,223.38,223.18,223.25,9863.0,222.593,222.6029,222.4036,222.4734,9863.0
2025-05-13 14:10:00,223.21,223.44,223.14,223.33,18069.0,222.4335,222.6627,222.3638,222.5531,18069.0
2025-05-13 14:15:00,223.33,223.41,223.22,223.33,6411.0,222.5531,222.6328,222.4435,222.5531,6411.0
2025-05-13 14:20:00,223.34,223.35,222.94,222.97,10080.0,222.5631,222.573,222.1645,222.1943,10080.0
2025-05-13 14:25:00,222.92,222.99,222.89,222.98,7608.0,222.1445,222.2143,222.1146,222.2043,7608.0
2025-05-13 14:30:00,222.94,223.22,222.88,223.1,3952.0,222.1645,222.4435,222.1047,222.3239,3952.0
2025-05-13 14:35:00,223.06,223.18,223.04,223.13,4025.0,222.284,222.4036,222.2641,222.3538,4025.0
2025-05-13 14:40:00,223.1,223.12,222.97,223.02,8323.0,222.3239,222.3438,222.1943,222.2442,8323.0
2025-05-13 14:45:00,223.02,223.1,222.91,223.08,12269.0,222.2442,222.3239,222.1346,222.304,12269.0
2025-05-13 14:50:00,223.09,223.1,222.96,223.06,7984.0,222.3139,222.3239,222.1844,222.284,7984.0
2025-05-13 14:55:00,223.11,223.12,222.91,223.09,13343.0,222.3339,222.3438,222.1346,222.3139,13343.0
2025-05-13 15:00:00,223.13,223.16,222.81,222.86,9598.0,222.3538,222.3837,222.0349,222.0847,9598.0
2025-05-13 15:05:00,222.82,222.92,222.76,222.77,14348.0,222.0449,222.1445,221.9851,221.995,14348.0
2025-05-13 15:10:00,222.83,222.97,222.77,222.89,7162.0,222.0548,222.1943,221.995,222.1146,7162.0
2025-05-13 15:15:00,222.96,223.3,222.95,223.13,15339.0,222.1844,222.5232,222.1744,222.3538,15339.0
2025-05-13 15:20:00,223.03,223.27,223.02,223.27,9408.0,222.2541,222.4933,222.2442,222.4933,9408.0
2025-05-13 15:25:00,223.24,223.36,223.14,223.15,11807.0,222.4634,222.583,222.3638,222.3737,11807.0
2025-05-13 15:30:00,223.14,223.29,223.11,223.16,11929.0,222.3638,222.5132,222.3339,222.3837,11929.0
2025-05-13 15:35:00,223.15,223.26,223.05,223.2,9103.0,222.3737,222.4833,222.2741,222.4235,9103.0
2025-05-13 15:40:00,223.24,223.33,223.18,223.28,10922.0,222.4634,222.5531,222.4036,222.5033,10922.0
2025-05-13 15:45:00,223.32,223.32,222.92,222.96,20008.0,222.5431,222.5431,222.1445,222.1844,20008.0
2025-05-13 15:50:00,222.93,223.07,222.61,222.61,30864.0,222.1545,222.294,221.8356,221.8356,30864.0
2025-05-13 15:55:00,222.56,222.62,222.26,222.43,136233.0,221.7858,221.8456,221.4868,221.6562,136233.0
2025-05-14 09:30:00,223.19,223.19,221.78,221.79,35569.0,222.4136,222.4136,221.0085,221.0185,35569.0
2025-05-14 09:35:00,221.95,222.74,221.6,221.71,14735.0,221.1779,221.9651,220.8291,220.9387,14735.0
2025-05-14 09:40:00,221.66,221.82,221.22,221.22,15559.0,220.8889,221.0483,220.4504,220.4504,15559.0
2025-05-14 09:45:00,221.4,221.5,220.58,220.58,17764.0,220.6298,220.7295,219.8127,219.8127,17764.0
2025-05-14 09:50:00,220.62,221.05,220.46,220.86,18521.0,219.8525,220.281,219.6931,220.0917,18521.0
2025-05-14 09:55:00,220.83,221.52,220.78,221.3,18604.0,220.0618,220.7494,220.012,220.5302,18604.0
2025-05-14 10:00:00,221.39,221.47,220.23,220.47,34003.0,220.6198,220.6996,219.4639,219.703,34003.0
2025-05-14 10:05:00,220.43,220.63,219.92,220.09,31336.0,219.6632,219.8625,219.155,219.3244,31336.0
2025-05-14 10:10:00,220.05,220.52,219.76,220.45,22172.0,219.2845,219.7529,218.9955,219.6831,22172.0
2025-05-14 10:15:00,220.55,221.08,220.55,221.03,8582.0,219.7828,220.3109,219.7828,220.2611,8582.0
2025-05-14 10:20:00,220.93,221.23,220.92,221.13,3893.0,220.1614,220.4604,220.1515,220.3607,3893.0
2025-05-14 10:25:00,221.18,221.57,221.17,221.55,16221.0,220.4106,220.7992,220.4006,220.7793,16221.0
2025-05-14 10:30:00,221.68,221.99,221.58,221.88,7921.0,220.9088,221.2178,220.8092,221.1081,7921.0
2025-05-14 10:35:00,221.88,222.05,221.71,222.05,10748.0,221.1081,221.2775,220.9387,221.2775,10748.0
2025-05-14 10:40:00,222.02,222.2,221.85,221.95,14239.0,221.2477,221.427,221.0782,221.1779,14239.0
2025-05-14 10:45:00,221.96,221.96,221.56,221.65,18856.0,221.1879,221.1879,220.7893,220.8789,18856.0
2025-05-14 10:50:00,221.73,221.75,221.41,221.59,11536.0,220.9587,220.9786,220.6398,220.8191,11536.0
2025-05-14 10:55:00,221.56,221.57,221.36,221.48,4774.0,220.7893,220.7992,220.5899,220.7095,4774.0
2025-05-14 11:00:00,221.33,221.36,220.86,220.86,15481.0,220.5601,220.5899,220.0917,220.0917,15481.0
2025-05-14 11:05:00,220.89,220.89,220.7,220.89,3528.0,220.1216,220.1216,219.9322,220.1216,3528.0
2025-05-14 11:10:00,220.93,221.05,220.7,220.99,5798.0,220.1614,220.281,219.9322,220.2212,5798.0
2025-05-14 11:15:00,220.97,221.1,220.84,220.99,13568.0,220.2013,220.3309,220.0718,220.2212,13568.0
2025-05-14 11:20:00,220.99,221.42,220.98,221.17,19670.0,220.2212,220.6497,220.2113,220.4006,19670.0
2025-05-14 11:25:00,221.18,221.4,221.05,221.25,17509.0,220.4106,220.6298,220.281,220.4803,17509.0
2025-05-14 11:30:00,221.31,221.4,221.21,221.31,8203.0,220.5401,220.6298,220.4405,220.5401,8203.0
2025-05-14 11:35:00,221.4,221.5,221.21,221.28,15524.0,220.6298,220.7295,220.4405,220.5102,15524.0
2025-05-14 11:40:00,221.45,221.52,221.31,221.48,6737.0,220.6796,220.7494,220.5401,220.7095,6737.0
2025-05-14 11:45:00,221.45,221.45,221.31,221.43,12486.0,220.6796,220.6796,220.5401,220.6597,12486.0
2025-05-14 11:50:00,221.43,221.51,221.06,221.16,9705.0,220.6597,220.7394,220.291,220.3906,9705.0
2025-05-14 11:55:00,221.17,221.31,221.11,221.11,11867.0,220.4006,220.5401,220.3408,220.3408,11867.0
2025-05-14 12:00:00,221.2,221.26,221.05,221.11,8495.0,220.4305,220.4903,220.281,220.3408,8495.0
2025-05-14 12:05:00,221.05,221.16,220.97,221.0,5380.0,220.281,220.3906,220.2013,220.2312,5380.0
2025-05-14 12:10:00,221.06,221.35,221.03,221.31,27396.0,220.291,220.58,220.2611,220.5401,27396.0
2025-05-14 12:15:00,221.31,221.61,221.31,221.61,3584.0,220.5401,220.8391,220.5401,220.8391,3584.0
2025-05-14 12:20:00,221.53,221.63,221.44,221.52,14349.0,220.7594,220.859,220.6697,220.7494,14349.0
2025-05-14 12:25:00,221.42,221.51,221.34,221.39,18895.0,220.6497,220.7394,220.57,220.6198,18895.0
2025-05-14 12:30:00,221.42,221.52,221.3,221.39,6233.0,220.6497,220.7494,220.5302,220.6198,6233.0
2025-05-14 12:35:00,221.48,221.58,221.32,221.36,4842.0,220.7095,220.8092,220.5501,220.5899,4842.0
2025-05-14 12:40:00,221.34,221.34,221.17,221.28,2003.0,220.57,220.57,220.4006,220.5102,2003.0
2025-05-14 12:45:00,221.35,221.7,221.33,221.64,21961.0,220.58,220.9288,220.5601,220.869,21961.0
2025-05-14 12:50:00,221.64,221.82,221.63,221.81,3896.0,220.869,221.0483,220.859,221.0384,3896.0
2025-05-14 12:55:00,221.81,221.82,221.64,221.71,4615.0,221.0384,221.0483,220.869,220.9387,4615.0
2025-05-14 13:00:00,221.69,221.69,221.3,221.36,12330.0,220.9188,220.9188,220.5302,220.5899,12330.0
2025-05-14 13:05:00,221.36,221.58,221.35,221.53,2193.0,220.5899,220.8092,220.58,220.7594,2193.0
2025-05-14 13:10:00,221.54,221.81,221.47,221.81,6977.0,220.7693,221.0384,220.6996,221.0384,6977.0
2025-05-14 13:15:00,221.81,221.81,221.52,221.65,11414.0,221.0384,221.0384,220.7494,220.8789,11414.0
2025-05-14 13:20:00,221.73,221.73,221.62,221.68,686.0,220.9587,220.9587,220.849,220.9088,686.0
2025-05-14 13:25:00,221.63,221.86,221.62,221.86,3506.0,220.859,221.0882,220.849,221.0882,3506.0
2025-05-14 13:30:00,221.64,221.72,221.52,221.59,27519.0,220.869,220.9487,220.7494,220.8191,27519.0
2025-05-14 13:35:00,221.51,221.69,221.5,221.61,2685.0,220.7394,220.9188,220.7295,220.8391,2685.0
2025-05-14 13:40:00,221.61,221.61,221.44,221.5,6945.0,220.8391,220.8391,220.6697,220.7295,6945.0
2025-05-14 13:45:00,221.5,221.59,221.48,221.58,11374.0,220.7295,220.8191,220.7095,220.8092,11374.0
2025-05-14 13:50:00,221.55,221.84,221.49,221.78,11224.0,220.7793,221.0683,220.7195,221.0085,11224.0
2025-05-14 13:55:00,221.78,221.93,221.77,221.9,8587.0,221.0085,221.158,220.9985,221.1281,8587.0
2025-05-14 14:00:00,221.9,221.99,221.83,221.96,4012.0,221.1281,221.2178,221.0583,221.1879,4012.0
2025-05-14 14:05:00,221.96,222.19,221.95,222.05,6790.0,221.1879,221.4171,221.1779,221.2775,6790.0
2025-05-14 14:10:00,222.09,222.09,221.94,221.96,11197.0,221.3174,221.3174,221.1679,221.1879,11197.0
2025-05-14 14:15:00,221.97,222.29,221.96,222.19,15945.0,221.1978,221.5167,221.1879,221.4171,15945.0
2025-05-14 14:20:00,222.23,222.29,221.98,221.98,5202.0,221.4569,221.5167,221.2078,221.2078,5202.0
2025-05-14 14:25:00,222.09,222.1,221.82,221.83,13403.0,221.3174,221.3274,221.0483,221.0583,13403.0
2025-05-14 14:30:00,221.83,222.11,221.82,221.99,11827.0,221.0583,221.3373,221.0483,221.2178,11827.0
2025-05-14 14:35:00,222.06,222.16,221.99,222.01,5982.0,221.2875,221.3872,221.2178,221.2377,5982.0
2025-05-14 14:40:00,222.12,222.25,222.05,222.17,5831.0,221.3473,221.4769,221.2775,221.3971,5831.0
2025-05-14 14:45:00,222.17,222.22,222.05,222.08,3284.0,221.3971,221.447,221.2775,221.3074,3284.0
2025-05-14 14:50:00,222.05,222.06,221.91,221.94,9781.0,221.2775,221.2875,221.138,221.1679,9781.0
2025-05-14 14:55:00,221.91,222.06,221.83,222.03,10619.0,221.138,221.2875,221.0583,221.2576,10619.0
2025-05-14 15:00:00,222.04,222.06,221.85,221.96,3581.0,221.2676,221.2875,221.0782,221.1879,3581.0
2025-05-14 15:05:00,221.9,222.02,221.84,222.02,3639.0,221.1281,221.2477,221.0683,221.2477,3639.0
2025-05-14 15:10:00,222.1,222.16,222.0,222.11,2674.0,221.3274,221.3872,221.2277,221.3373,2674.0
2025-05-14 15:15:00,222.1,222.23,222.06,222.16,4457.0,221.3274,221.4569,221.2875,221.3872,4457.0
2025-05-14 15:20:00,222.11,222.19,221.9,221.93,6009.0,221.3373,221.4171,221.1281,221.158,6009.0
2025-05-14 15:25:00,221.89,222.13,221.89,222.08,12208.0,221.1181,221.3573,221.1181,221.3074,12208.0
2025-05-14 15:30:00,222.07,222.15,221.99,222.01,3808.0,221.2975,221.3772,221.2178,221.2377,3808.0
2025-05-14 15:35:00,222.13,222.2,222.01,222.04,3709.0,221.3573,221.427,221.2377,221.2676,3709.0
2025-05-14 15:40:00,222.13,222.22,222.04,222.1,7759.0,221.3573,221.447,221.2676,221.3274,7759.0
2025-05-14 15:45:00,222.04,222.31,221.94,222.31,18727.0,221.2676,221.5366,221.1679,221.5366,18727.0
2025-05-14 15:50:00,222.31,222.55,222.08,222.24,28762.0,221.5366,221.7758,221.3074,221.4669,28762.0
2025-05-14 15:55:00,222.28,222.55,221.98,222.35,85098.0,221.5067,221.7758,221.2078,221.5765,85098.0
2025-05-15 09:30:00,224.22,224.54,223.79,224.48,40028.0,223.44,223.7589,223.0115,223.6991,40028.0
2025-05-15 09:35:00,224.13,224.62,223.72,224.56,7014.0,223.3503,223.8386,222.9417,223.7788,7014.0
2025-05-15 09:40:00,224.58,225.19,224.57,225.13,12778.0,223.7987,224.4066,223.7888,224.3468,12778.0
2025-05-15 09:45:00,225.25,225.33,224.96,225.25,50013.0,224.4664,224.5461,224.1774,224.4664,50013.0
2025-05-15 09:50:00,225.26,225.59,225.21,225.57,12368.0,224.4764,224.8052,224.4266,224.7853,12368.0
2025-05-15 09:55:00,225.49,225.65,225.26,225.52,12317.0,224.7056,224.865,224.4764,224.7355,12317.0
2025-05-15 10:00:00,225.62,225.88,225.4,225.76,12453.0,224.8351,225.0942,224.6159,224.9746,12453.0
2025-05-15 10:05:00,225.65,225.75,225.4,225.68,5320.0,224.865,224.9647,224.6159,224.8949,5320.0
2025-05-15 10:10:00,225.61,226.17,225.52,226.09,8887.0,224.8252,225.3832,224.7355,225.3035,8887.0
2025-05-15 10:15:00,226.09,226.12,225.73,225.74,7118.0,225.3035,225.3334,224.9447,224.9547,7118.0
2025-05-15 10:20:00,225.74,225.78,225.53,225.77,6297.0,224.9547,224.9946,224.7454,224.9846,6297.0
2025-05-15 10:25:00,225.86,226.01,225.82,226.0,3419.0,225.0743,225.2238,225.0344,225.2138,3419.0
2025-05-15 10:30:00,226.03,226.34,225.88,226.33,3612.0,225.2437,225.5526,225.0942,225.5427,3612.0
2025-05-15 10:35:00,226.34,226.61,226.11,226.61,5930.0,225.5526,225.8217,225.3234,225.8217,5930.0
2025-05-15 10:40:00,226.52,226.61,225.84,226.11,12038.0,225.732,225.8217,225.0544,225.3234,12038.0
2025-05-15 10:45:00,226.12,226.25,226.02,226.06,8847.0,225.3334,225.4629,225.2337,225.2736,8847.0
2025-05-15 10:50:00,225.98,226.46,225.93,226.26,6550.0,225.1939,225.6722,225.144,225.4729,6550.0
2025-05-15 10:55:00,226.34,226.5,226.15,226.4,6830.0,225.5526,225.7121,225.3633,225.6124,6830.0
2025-05-15 11:00:00,226.44,226.66,226.33,226.42,14031.0,225.6523,225.8715,225.5427,225.6323,14031.0
2025-05-15 11:05:00,226.45,227.23,226.45,226.63,32729.0,225.6622,226.4395,225.6622,225.8416,32729.0
2025-05-15 11:10:00,226.69,226.82,226.62,226.8,2792.0,225.9014,226.031,225.8316,226.011,2792.0
2025-05-15 11:15:00,226.81,227.14,226.81,227.06,4119.0,226.021,226.3498,226.021,226.2701,4119.0
2025-05-15 11:20:00,227.06,227.34,226.95,227.29,5502.0,226.2701,226.5491,226.1605,226.4993,5502.0
2025-05-15 11:25:00,227.23,227.26,227.06,227.06,6293.0,226.4395,226.4694,226.2701,226.2701,6293.0
2025-05-15 11:30:00,227.17,227.33,227.13,227.23,6492.0,226.3797,226.5392,226.3399,226.4395,6492.0
2025-05-15 11:35:00,227.23,227.33,226.83,226.83,12674.0,226.4395,226.5392,226.0409,226.0409,12674.0
2025-05-15 11:40:00,226.86,226.93,226.6,226.61,6533.0,226.0708,226.1406,225.8117,225.8217,6533.0
2025-05-15 11:45:00,226.61,226.77,226.37,226.67,24110.0,225.8217,225.9811,225.5825,225.8815,24110.0
2025-05-15 11:50:00,226.62,226.78,226.61,226.65,4668.0,225.8316,225.9911,225.8217,225.8615,4668.0
2025-05-15 11:55:00,226.64,226.82,226.53,226.78,11880.0,225.8516,226.031,225.742,225.9911,11880.0
2025-05-15 12:00:00,226.68,226.84,226.64,226.8,36366.0,225.8914,226.0509,225.8516,226.011,36366.0
2025-05-15 12:05:00,226.68,226.73,226.55,226.73,11384.0,225.8914,225.9413,225.7619,225.9413,11384.0
2025-05-15 12:10:00,226.67,226.85,226.66,226.78,3963.0,225.8815,226.0608,225.8715,225.9911,3963.0
2025-05-15 12:15:00,226.66,226.72,226.36,226.42,5933.0,225.8715,225.9313,225.5726,225.6323,5933.0
2025-05-15 12:20:00,226.39,226.52,226.34,226.52,4428.0,225.6024,225.732,225.5526,225.732,4428.0
2025-05-15 12:25:00,226.47,226.48,226.26,226.31,2909.0,225.6822,225.6921,225.4729,225.5227,2909.0
2025-05-15 12:30:00,226.36,226.38,225.97,225.97,7195.0,225.5726,225.5925,225.1839,225.1839,7195.0
2025-05-15 12:35:00,226.06,226.07,225.85,225.93,5690.0,225.2736,225.2836,225.0643,225.144,5690.0
2025-05-15 12:40:00,226.0,226.15,225.88,226.15,3125.0,225.2138,225.3633,225.0942,225.3633,3125.0
2025-05-15 12:45:00,226.24,226.27,226.1,226.13,2250.0,225.453,225.4829,225.3135,225.3434,2250.0
2025-05-15 12:50:00,226.12,226.4,226.07,226.4,2357.0,225.3334,225.6124,225.2836,225.6124,2357.0
2025-05-15 12:55:00,226.39,226.48,226.39,226.48,400.0,225.6024,225.6921,225.6024,225.6921,400.0
2025-05-15 13:00:00,226.55,226.72,226.5,226.72,1943.0,225.7619,225.9313,225.7121,225.9313,1943.0
2025-05-15 13:05:00,226.84,226.89,226.36,226.45,2650.0,226.0509,226.1007,225.5726,225.6622,2650.0
2025-05-15 13:10:00,226.4,226.57,226.4,226.57,3232.0,225.6124,225.7818,225.6124,225.7818,3232.0
2025-05-15 13:15:00,226.58,226.69,226.55,226.69,3232.0,225.7918,225.9014,225.7619,225.9014,3232.0
2025-05-15 13:20:00,226.62,226.83,226.59,226.74,2382.0,225.8316,226.0409,225.8018,225.9512,2382.0
2025-05-15 13:25:00,226.64,226.76,226.58,226.58,4885.0,225.8516,225.9712,225.7918,225.7918,4885.0
2025-05-15 13:30:00,226.53,226.71,226.53,226.66,2210.0,225.742,225.9213,225.742,225.8715,2210.0
2025-05-15 13:35:00,226.61,226.61,226.43,226.56,5325.0,225.8217,225.8217,225.6423,225.7719,5325.0
2025-05-15 13:40:00,226.48,226.81,226.48,226.8,1317.0,225.6921,226.021,225.6921,226.011,1317.0
2025-05-15 13:45:00,226.81,226.87,226.7,226.85,3730.0,226.021,226.0808,225.9114,226.0608,3730.0
2025-05-15 13:50:00,226.87,227.0,226.86,226.87,5724.0,226.0808,226.2103,226.0708,226.0808,5724.0
2025-05-15 13:55:00,226.87,226.96,226.8,226.87,7046.0,226.0808,226.1705,226.011,226.0808,7046.0
2025-05-15 14:00:00,226.9,226.94,226.67,226.72,4666.0,226.1107,226.1505,225.8815,225.9313,4666.0
2025-05-15 14:05:00,226.79,226.97,226.67,226.85,4924.0,226.0011,226.1804,225.8815,226.0608,4924.0
2025-05-15 14:10:00,226.83,227.05,226.83,226.98,1560.0,226.0409,226.2602,226.0409,226.1904,1560.0
2025-05-15 14:15:00,226.99,227.28,226.98,227.09,5384.0,226.2004,226.4894,226.1904,226.3,5384.0
2025-05-15 14:20:00,227.2,227.27,227.09,227.22,2251.0,226.4096,226.4794,226.3,226.4296,2251.0
2025-05-15 14:25:00,227.17,227.39,227.14,227.2,5559.0,226.3797,226.599,226.3498,226.4096,5559.0
2025-05-15 14:30:00,227.2,227.48,227.2,227.41,4103.0,226.4096,226.6887,226.4096,226.6189,4103.0
2025-05-15 14:35:00,227.39,227.53,227.36,227.43,3077.0,226.599,226.7385,226.5691,226.6388,3077.0
2025-05-15 14:40:00,227.49,227.57,227.43,227.57,2733.0,226.6986,226.7783,226.6388,226.7783,2733.0
2025-05-15 14:45:00,227.61,227.61,227.42,227.51,4926.0,226.8182,226.8182,226.6289,226.7186,4926.0
2025-05-15 14:50:00,227.47,227.51,226.97,227.32,50425.0,226.6787,226.7186,226.1804,226.5292,50425.0
2025-05-15 14:55:00,227.32,227.52,227.32,227.47,3502.0,226.5292,226.7285,226.5292,226.6787,3502.0
2025-05-15 15:00:00,227.48,227.66,227.38,227.59,5063.0,226.6887,226.868,226.589,226.7983,5063.0
2025-05-15 15:05:00,227.61,227.69,227.51,227.52,4976.0,226.8182,226.8979,226.7186,226.7285,4976.0
2025-05-15 15:10:00,227.57,227.74,227.54,227.62,7638.0,226.7783,226.9478,226.7484,226.8282,7638.0
2025-05-15 15:15:00,227.67,227.82,227.66,227.71,17429.0,226.878,227.0275,226.868,226.9179,17429.0
2025-05-15 15:20:00,227.73,227.97,227.72,227.86,7497.0,226.9378,227.177,226.9278,227.0673,7497.0
2025-05-15 15:25:00,227.78,227.86,227.67,227.82,3985.0,226.9876,227.0673,226.878,227.0275,3985.0
2025-05-15 15:30:00,227.84,227.96,227.76,227.83,6741.0,227.0474,227.167,226.9677,227.0374,6741.0
2025-05-15 15:35:00,227.83,227.84,227.74,227.74,7777.0,227.0374,227.0474,226.9478,226.9478,7777.0
2025-05-15 15:40:00,227.8,227.81,227.63,227.79,10020.0,227.0075,227.0175,226.8381,226.9976,10020.0
2025-05-15 15:45:00,227.79,227.88,227.64,227.78,23341.0,226.9976,227.0873,226.8481,226.9876,23341.0
2025-05-15 15:50:00,227.78,228.17,227.75,227.79,24187.0,226.9876,227.3763,226.9577,226.9976,24187.0
2025-05-15 15:55:00,227.7,228.15,227.64,228.02,89328.0,226.9079,227.3563,226.8481,227.2268,89328.0
2025-05-16 09:30:00,228.03,228.3,227.7,228.18,97884.0,227.2367,227.5058,226.9079,227.3862,97884.0
2025-05-16 09:35:00,228.52,228.52,227.82,228.2,9675.0,227.725,227.725,227.0275,227.4062,9675.0
2025-05-16 09:40:00,228.16,228.54,228.1,228.49,4311.0,227.3663,227.745,227.3065,227.6951,4311.0
2025-05-16 09:45:00,228.47,228.66,228.45,228.49,4674.0,227.6752,227.8646,227.6553,227.6951,4674.0
2025-05-16 09:50:00,228.61,228.62,228.23,228.24,6003.0,227.8147,227.8247,227.436,227.446,6003.0
2025-05-16 09:55:00,228.24,228.37,227.94,228.18,7914.0,227.446,227.5756,227.1471,227.3862,7914.0
2025-05-16 10:00:00,227.92,228.13,227.71,228.06,7354.0,227.1271,227.3364,226.9179,227.2666,7354.0
2025-05-16 10:05:00,228.03,228.05,227.7,227.74,8583.0,227.2367,227.2567,226.9079,226.9478,8583.0
2025-05-16 10:10:00,227.81,227.92,227.52,227.52,6288.0,227.0175,227.1271,226.7285,226.7285,6288.0
2025-05-16 10:15:00,227.54,227.63,227.36,227.41,5833.0,226.7484,226.8381,226.5691,226.6189,5833.0
2025-05-16 10:20:00,227.42,227.77,227.41,227.75,4553.0,226.6289,226.9776,226.6189,226.9577,4553.0
2025-05-16 10:25:00,227.76,227.86,227.65,227.71,4364.0,226.9677,227.0673,226.8581,226.9179,4364.0
2025-05-16 10:30:00,227.79,228.18,227.71,228.18,3247.0,226.9976,227.3862,226.9179,227.3862,3247.0
2025-05-16 10:35:00,228.14,228.53,228.14,228.2,9245.0,227.3464,227.735,227.3464,227.4062,9245.0
2025-05-16 10:40:00,228.31,228.51,228.15,228.46,3131.0,227.5158,227.7151,227.3563,227.6652,3131.0
2025-05-16 10:45:00,228.53,228.62,228.45,228.5,11987.0,227.735,227.8247,227.6553,227.7051,11987.0
2025-05-16 10:50:00,228.6,228.68,228.38,228.68,9382.0,227.8048,227.8845,227.5855,227.8845,9382.0
2025-05-16 10:55:00,228.66,228.8,228.62,228.72,4208.0,227.8646,228.0041,227.8247,227.9243,4208.0
2025-05-16 11:00:00,228.72,228.92,228.72,228.89,2052.0,227.9243,228.1236,227.9243,228.0938,2052.0
2025-05-16 11:05:00,228.88,229.06,228.87,228.96,12051.0,228.0838,228.2632,228.0738,228.1635,12051.0
2025-05-16 11:10:00,229.06,229.06,228.87,228.88,8049.0,228.2632,228.2632,228.0738,228.0838,8049.0
2025-05-16 11:15:00,228.88,228.88,228.73,228.88,3185.0,228.0838,228.0838,227.9343,228.0838,3185.0
2025-05-16 11:20:00,228.77,228.78,228.66,228.76,1707.0,227.9742,227.9841,227.8646,227.9642,1707.0
2025-05-16 11:25:00,228.69,228.7,228.65,228.67,11805.0,227.8944,227.9044,227.8546,227.8745,11805.0
2025-05-16 11:30:00,228.61,228.7,228.51,228.6,3456.0,227.8147,227.9044,227.7151,227.8048,3456.0
2025-05-16 11:35:00,228.62,228.78,228.62,228.77,2932.0,227.8247,227.9841,227.8247,227.9742,2932.0
2025-05-16 11:40:00,228.69,228.73,228.57,228.64,7516.0,227.8944,227.9343,227.7749,227.8446,7516.0
2025-05-16 11:45:00,228.66,228.66,228.41,228.46,10925.0,227.8646,227.8646,227.6154,227.6652,10925.0
2025-05-16 11:50:00,228.53,228.6,228.53,228.54,2266.0,227.735,227.8048,227.735,227.745,2266.0
2025-05-16 11:55:00,228.54,228.77,228.54,228.77,2855.0,227.745,227.9742,227.745,227.9742,2855.0
2025-05-16 12:00:00,228.71,228.8,228.66,228.8,5553.0,227.9144,228.0041,227.8646,228.0041,5553.0
2025-05-16 12:05:00,228.75,228.86,228.7,228.72,7847.0,227.9542,228.0639,227.9044,227.9243,7847.0
2025-05-16 12:10:00,228.81,228.85,228.63,228.83,19128.0,228.014,228.0539,227.8347,228.034,19128.0
2025-05-16 12:15:00,228.8,228.9,228.74,228.82,2815.0,228.0041,228.1037,227.9443,228.024,2815.0
2025-05-16 12:20:00,228.89,229.0,228.77,229.0,7084.0,228.0938,228.2034,227.9742,228.2034,7084.0
2025-05-16 12:25:00,229.1,229.16,229.02,229.16,7176.0,228.303,228.3628,228.2233,228.3628,7176.0
2025-05-16 12:30:00,229.13,229.33,229.12,229.27,3193.0,228.3329,228.5322,228.323,228.4724,3193.0
2025-05-16 12:35:00,229.31,229.31,229.22,229.28,3451.0,228.5123,228.5123,228.4226,228.4824,3451.0
2025-05-16 12:40:00,229.28,229.33,229.09,229.09,4982.0,228.4824,228.5322,228.2931,228.2931,4982.0
2025-05-16 12:45:00,229.04,229.18,229.03,229.03,4212.0,228.2432,228.3827,228.2333,228.2333,4212.0
2025-05-16 12:50:00,229.03,229.29,228.99,229.24,3330.0,228.2333,228.4924,228.1934,228.4425,3330.0
2025-05-16 12:55:00,229.24,229.32,229.15,229.25,2667.0,228.4425,228.5223,228.3528,228.4525,2667.0
2025-05-16 13:00:00,229.29,229.58,229.25,229.58,6684.0,228.4924,228.7814,228.4525,228.7814,6684.0
2025-05-16 13:05:00,229.59,229.6,229.42,229.44,2827.0,228.7913,228.8013,228.6219,228.6418,2827.0
2025-05-16 13:10:00,229.35,229.36,229.16,229.25,2795.0,228.5522,228.5621,228.3628,228.4525,2795.0
2025-05-16 13:15:00,229.26,229.4,229.15,229.31,3318.0,228.4625,228.602,228.3528,228.5123,3318.0
2025-05-16 13:20:00,229.31,229.4,229.19,229.19,4026.0,228.5123,228.602,228.3927,228.3927,4026.0
2025-05-16 13:25:00,229.13,229.21,229.13,229.21,734.0,228.3329,228.4126,228.3329,228.4126,734.0
2025-05-16 13:30:00,229.27,229.35,229.18,229.22,4678.0,228.4724,228.5522,228.3827,228.4226,4678.0
2025-05-16 13:35:00,229.29,229.36,229.22,229.32,4314.0,228.4924,228.5621,228.4226,228.5223,4314.0
2025-05-16 13:40:00,229.17,229.2,229.06,229.08,9471.0,228.3728,228.4027,228.2632,228.2831,9471.0
2025-05-16 13:45:00,229.15,229.21,229.12,229.21,961.0,228.3528,228.4126,228.323,228.4126,961.0
2025-05-16 13:50:00,229.21,229.51,229.2,229.27,3976.0,228.4126,228.7116,228.4027,228.4724,3976.0
2025-05-16 13:55:00,229.24,229.25,229.17,229.25,750.0,228.4425,228.4525,228.3728,228.4525,750.0
2025-05-16 14:00:00,229.26,229.27,229.19,229.19,1559.0,228.4625,228.4724,228.3927,228.3927,1559.0
2025-05-16 14:05:00,229.28,229.28,229.18,229.18,4722.0,228.4824,228.4824,228.3827,228.3827,4722.0
2025-05-16 14:10:00,229.17,229.22,229.05,229.22,2824.0,228.3728,228.4226,228.2532,228.4226,2824.0
2025-05-16 14:15:00,229.22,229.26,229.02,229.08,15412.0,228.4226,228.4625,228.2233,228.2831,15412.0
2025-05-16 14:20:00,229.08,229.17,229.02,229.16,3901.0,228.2831,228.3728,228.2233,228.3628,3901.0
2025-05-16 14:25:00,229.17,229.29,229.12,229.21,2610.0,228.3728,228.4924,228.323,228.4126,2610.0
2025-05-16 14:30:00,229.29,229.37,229.24,229.28,6014.0,228.4924,228.5721,228.4425,228.4824,6014.0
2025-05-16 14:35:00,229.33,229.41,229.31,229.41,3553.0,228.5322,228.6119,228.5123,228.6119,3553.0
2025-05-16 14:40:00,229.41,229.52,229.38,229.43,3836.0,228.6119,228.7216,228.582,228.6319,3836.0
2025-05-16 14:45:00,229.46,229.46,229.38,229.38,3479.0,228.6618,228.6618,228.582,228.582,3479.0
2025-05-16 14:50:00,229.36,229.45,229.36,229.4,2842.0,228.5621,228.6518,228.5621,228.602,2842.0
2025-05-16 14:55:00,229.38,229.44,229.24,229.27,4025.0,228.582,228.6418,228.4425,228.4724,4025.0
2025-05-16 15:00:00,229.25,229.34,229.22,229.34,5282.0,228.4525,228.5422,228.4226,228.5422,5282.0
2025-05-16 15:05:00,229.31,229.39,229.05,229.09,6423.0,228.5123,228.592,228.2532,228.2931,6423.0
2025-05-16 15:10:00,229.14,229.36,229.12,229.21,4225.0,228.3429,228.5621,228.323,228.4126,4225.0
2025-05-16 15:15:00,229.26,229.37,229.24,229.34,3600.0,228.4625,228.5721,228.4425,228.5422,3600.0
2025-05-16 15:20:00,229.39,229.39,229.28,229.39,6690.0,228.592,228.592,228.4824,228.592,6690.0
2025-05-16 15:25:00,229.37,229.42,229.28,229.42,5892.0,228.5721,228.6219,228.4824,228.6219,5892.0
2025-05-16 15:30:00,229.41,229.43,229.2,229.2,22554.0,228.6119,228.6319,228.4027,228.4027,22554.0
2025-05-16 15:35:00,229.29,229.41,229.23,229.28,8899.0,228.4924,228.6119,228.4326,228.4824,8899.0
2025-05-16 15:40:00,229.3,229.38,229.19,229.26,9770.0,228.5023,228.582,228.3927,228.4625,9770.0
2025-05-16 15:45:00,229.24,229.47,229.21,229.36,17688.0,228.4425,228.6717,228.4126,228.5621,17688.0
2025-05-16 15:50:00,229.38,229.69,229.24,229.48,20262.0,228.582,228.891,228.4425,228.6817,20262.0
2025-05-16 15:55:00,229.47,229.91,229.47,229.86,65690.0,228.6717,229.1102,228.6717,229.0604,65690.0
2025-05-19 09:30:00,229.41,230.47,229.41,230.35,55218.0,228.6119,229.6683,228.6119,229.5487,55218.0
2025-05-19 09:35:00,230.27,230.3,229.55,229.66,12795.0,229.469,229.4988,228.7515,228.8611,12795.0
2025-05-19 09:40:00,229.68,230.01,229.65,230.01,13902.0,228.881,229.2099,228.8511,229.2099,13902.0
2025-05-19 09:45:00,230.05,230.45,229.91,230.34,13092.0,229.2497,229.6483,229.1102,229.5387,13092.0
2025-05-19 09:50:00,230.44,230.86,230.39,230.86,2250.0,229.6384,230.0569,229.5885,230.0569,2250.0
2025-05-19 09:55:00,230.83,230.83,230.57,230.81,1855.0,230.027,230.027,229.7679,230.0071,1855.0
2025-05-19 10:00:00,230.9,231.25,230.78,231.25,5393.0,230.0968,230.4455,229.9772,230.4455,5393.0
2025-05-19 10:05:00,231.26,231.31,230.99,231.03,4124.0,230.4555,230.5053,230.1864,230.2263,4124.0
2025-05-19 10:10:00,230.92,231.0,230.74,230.88,5059.0,230.1167,230.1964,229.9373,230.0768,5059.0
2025-05-19 10:15:00,230.86,231.07,230.83,230.93,4399.0,230.0569,230.2662,230.027,230.1267,4399.0
2025-05-19 10:20:00,230.82,230.99,230.75,230.83,4263.0,230.017,230.1864,229.9473,230.027,4263.0
2025-05-19 10:25:00,230.83,230.9,230.68,230.84,3036.0,230.027,230.0968,229.8775,230.037,3036.0
2025-05-19 10:30:00,230.88,231.21,230.88,231.06,6471.0,230.0768,230.4057,230.0768,230.2562,6471.0
2025-05-19 10:35:00,231.13,231.25,231.12,231.22,5676.0,230.326,230.4455,230.316,230.4156,5676.0
2025-05-19 10:40:00,231.25,231.32,231.0,231.02,9693.0,230.4455,230.5153,230.1964,230.2163,9693.0
2025-05-19 10:45:00,230.89,230.98,230.84,230.88,1283.0,230.0868,230.1765,230.037,230.0768,1283.0
2025-05-19 10:50:00,230.92,231.19,230.92,231.11,2369.0,230.1167,230.3858,230.1167,230.306,2369.0
2025-05-19 10:55:00,230.91,231.03,230.81,230.81,5472.0,230.1067,230.2263,230.0071,230.0071,5472.0
2025-05-19 11:00:00,230.94,231.06,230.93,231.0,1520.0,230.1366,230.2562,230.1267,230.1964,1520.0
2025-05-19 11:05:00,231.06,231.06,230.83,230.99,1099.0,230.2562,230.2562,230.027,230.1864,1099.0
2025-05-19 11:10:00,231.02,231.22,231.02,231.22,3516.0,230.2163,230.4156,230.2163,230.4156,3516.0
2025-05-19 11:15:00,231.22,231.33,231.16,231.3,1016.0,230.4156,230.5253,230.3559,230.4954,1016.0
2025-05-19 11:20:00,231.22,231.22,231.03,231.04,1904.0,230.4156,230.4156,230.2263,230.2363,1904.0
2025-05-19 11:25:00,231.11,231.15,231.06,231.09,1159.0,230.306,230.3459,230.2562,230.2861,1159.0
2025-05-19 11:30:00,231.06,231.23,230.99,231.23,1578.0,230.2562,230.4256,230.1864,230.4256,1578.0
2025-05-19 11:35:00,231.17,231.3,231.13,231.3,2019.0,230.3658,230.4954,230.326,230.4954,2019.0
2025-05-19 11:40:00,231.3,231.34,231.16,231.27,13183.0,230.4954,230.5352,230.3559,230.4655,13183.0
2025-05-19 11:45:00,231.27,231.55,231.27,231.35,4195.0,230.4655,230.7445,230.4655,230.5452,4195.0
2025-05-19 11:50:00,231.33,231.33,231.29,231.29,405.0,230.5253,230.5253,230.4854,230.4854,405.0
2025-05-19 11:55:00,231.29,231.29,231.25,231.26,402.0,230.4854,230.4854,230.4455,230.4555,402.0
2025-05-19 12:00:00,231.2,231.32,231.2,231.32,900.0,230.3957,230.5153,230.3957,230.5153,900.0
2025-05-19 12:05:00,231.27,231.47,231.27,231.39,1025.0,230.4655,230.6648,230.4655,230.5851,1025.0
2025-05-19 12:10:00,231.46,231.49,231.41,231.42,3833.0,230.6548,230.6847,230.605,230.615,3833.0
2025-05-19 12:15:00,231.52,231.54,231.41,231.45,1285.0,230.7146,230.7345,230.605,230.6448,1285.0
2025-05-19 12:20:00,231.54,231.58,231.38,231.46,5274.0,230.7345,230.7744,230.5751,230.6548,5274.0
2025-05-19 12:25:00,231.59,231.76,231.59,231.66,2678.0,230.7844,230.9538,230.7844,230.8541,2678.0
2025-05-19 12:30:00,231.77,231.77,231.66,231.7,956.0,230.9637,230.9637,230.8541,230.894,956.0
2025-05-19 12:35:00,231.7,231.77,231.68,231.71,1441.0,230.894,230.9637,230.874,230.9039,1441.0
2025-05-19 12:40:00,231.66,231.71,231.54,231.59,2882.0,230.8541,230.9039,230.7345,230.7844,2882.0
2025-05-19 12:45:00,231.68,231.78,231.63,231.78,730.0,230.874,230.9737,230.8242,230.9737,730.0
2025-05-19 12:50:00,231.74,231.85,231.73,231.82,1841.0,230.9338,231.0435,230.9239,231.0136,1841.0
2025-05-19 12:55:00,231.81,231.86,231.74,231.78,7118.0,231.0036,231.0534,230.9338,230.9737,7118.0
2025-05-19 13:00:00,231.85,232.0,231.85,231.96,955.0,231.0435,231.1929,231.0435,231.1531,955.0
2025-05-19 13:05:00,231.87,231.94,231.75,231.87,1547.0,231.0634,231.1331,230.9438,231.0634,1547.0
2025-05-19 13:10:00,231.87,231.98,231.86,231.89,1166.0,231.0634,231.173,231.0534,231.0833,1166.0
2025-05-19 13:15:00,231.88,231.89,231.75,231.87,1833.0,231.0734,231.0833,230.9438,231.0634,1833.0
2025-05-19 13:20:00,231.9,231.9,231.76,231.76,2010.0,231.0933,231.0933,230.9538,230.9538,2010.0
2025-05-19 13:25:00,231.87,231.97,231.87,231.91,812.0,231.0634,231.163,231.0634,231.1032,812.0
2025-05-19 13:30:00,231.89,232.04,231.89,232.04,4088.0,231.0833,231.2328,231.0833,231.2328,4088.0
2025-05-19 13:35:00,232.04,232.1,232.03,232.07,3268.0,231.2328,231.2926,231.2228,231.2627,3268.0
2025-05-19 13:40:00,232.07,232.07,231.8,231.91,6492.0,231.2627,231.2627,230.9936,231.1032,6492.0
2025-05-19 13:45:00,231.9,232.04,231.9,232.01,744.0,231.0933,231.2328,231.0933,231.2029,744.0
2025-05-19 13:50:00,232.02,232.07,232.0,232.02,4551.0,231.2129,231.2627,231.1929,231.2129,4551.0
2025-05-19 13:55:00,232.02,232.12,231.94,231.98,7792.0,231.2129,231.3125,231.1331,231.173,7792.0
2025-05-19 14:00:00,231.94,232.01,231.93,231.96,1977.0,231.1331,231.2029,231.1232,231.1531,1977.0
2025-05-19 14:05:00,231.92,231.95,231.81,231.95,2914.0,231.1132,231.1431,231.0036,231.1431,2914.0
2025-05-19 14:10:00,231.81,231.96,231.81,231.96,1500.0,231.0036,231.1531,231.0036,231.1531,1500.0
2025-05-19 14:15:00,231.9,231.96,231.76,231.86,6556.0,231.0933,231.1531,230.9538,231.0534,6556.0
2025-05-19 14:20:00,231.88,232.0,231.77,231.96,3810.0,231.0734,231.1929,230.9637,231.1531,3810.0
2025-05-19 14:25:00,232.0,232.07,231.92,232.07,1613.0,231.1929,231.2627,231.1132,231.2627,1613.0
2025-05-19 14:30:00,232.02,232.15,232.01,232.03,11345.0,231.2129,231.3424,231.2029,231.2228,11345.0
2025-05-19 14:35:00,232.06,232.2,232.03,232.07,11786.0,231.2527,231.3922,231.2228,231.2627,11786.0
2025-05-19 14:40:00,232.07,232.17,232.07,232.17,3850.0,231.2627,231.3623,231.2627,231.3623,3850.0
2025-05-19 14:45:00,232.12,232.22,232.06,232.16,7146.0,231.3125,231.4122,231.2527,231.3524,7146.0
2025-05-19 14:50:00,232.17,232.19,232.07,232.07,5866.0,231.3623,231.3823,231.2627,231.2627,5866.0
2025-05-19 14:55:00,232.12,232.18,231.95,232.08,9346.0,231.3125,231.3723,231.1431,231.2727,9346.0
2025-05-19 15:00:00,232.0,232.05,231.7,231.7,6859.0,231.1929,231.2428,230.894,230.894,6859.0
2025-05-19 15:05:00,231.73,231.73,231.61,231.66,2563.0,230.9239,230.9239,230.8043,230.8541,2563.0
2025-05-19 15:10:00,231.67,231.67,231.51,231.52,5550.0,230.8641,230.8641,230.7046,230.7146,5550.0
2025-05-19 15:15:00,231.45,231.57,231.45,231.46,4292.0,230.6448,230.7644,230.6448,230.6548,4292.0
2025-05-19 15:20:00,231.45,231.48,231.37,231.39,6681.0,230.6448,230.6747,230.5651,230.5851,6681.0
2025-05-19 15:25:00,231.39,231.46,231.38,231.46,2757.0,230.5851,230.6548,230.5751,230.6548,2757.0
2025-05-19 15:30:00,231.44,231.58,231.41,231.47,9513.0,230.6349,230.7744,230.605,230.6648,9513.0
2025-05-19 15:35:00,231.44,231.6,231.41,231.6,6305.0,230.6349,230.7943,230.605,230.7943,6305.0
2025-05-19 15:40:00,231.54,231.75,231.5,231.75,10569.0,230.7345,230.9438,230.6947,230.9438,10569.0
2025-05-19 15:45:00,231.76,231.95,231.75,231.85,24969.0,230.9538,231.1431,230.9438,231.0435,24969.0
2025-05-19 15:50:00,231.91,232.16,231.88,231.97,21672.0,231.1032,231.3524,231.0734,231.163,21672.0
2025-05-19 15:55:00,231.9,232.05,231.85,231.95,49331.0,231.0933,231.2428,231.0435,231.1431,49331.0
2025-05-20 09:30:00,232.21,233.14,232.21,233.02,49824.0,231.4022,232.329,231.4022,232.2094,49824.0
2025-05-20 09:35:00,233.03,233.3,232.76,233.02,14405.0,232.2193,232.4884,231.9503,232.2094,14405.0
2025-05-20 09:40:00,233.04,233.43,233.04,233.43,5349.0,232.2293,232.618,232.2293,232.618,5349.0
2025-05-20 09:45:00,233.43,233.97,233.21,233.88,12509.0,232.618,233.1561,232.3987,233.0664,12509.0
2025-05-20 09:50:00,233.83,234.31,233.83,234.05,14828.0,233.0166,233.4949,233.0166,233.2358,14828.0
2025-05-20 09:55:00,234.05,234.28,233.98,234.01,9104.0,233.2358,233.465,233.166,233.1959,9104.0
2025-05-20 10:00:00,234.05,234.14,233.81,233.99,21213.0,233.2358,233.3255,232.9966,233.176,21213.0
2025-05-20 10:05:00,233.97,233.99,233.71,233.89,7923.0,233.1561,233.176,232.897,233.0764,7923.0
2025-05-20 10:10:00,233.85,234.0,233.73,233.93,12998.0,233.0365,233.186,232.9169,233.1162,12998.0
2025-05-20 10:15:00,233.85,233.85,233.56,233.65,7973.0,233.0365,233.0365,232.7475,232.8372,7973.0
2025-05-20 10:20:00,233.61,233.94,233.61,233.72,11079.0,232.7973,233.1262,232.7973,232.9069,11079.0
2025-05-20 10:25:00,233.7,233.93,233.61,233.64,17005.0,232.887,233.1162,232.7973,232.8272,17005.0
2025-05-20 10:30:00,233.75,233.97,233.62,233.65,15115.0,232.9368,233.1561,232.8073,232.8372,15115.0
2025-05-20 10:35:00,233.62,233.67,233.46,233.65,5231.0,232.8073,232.8571,232.6479,232.8372,5231.0
2025-05-20 10:40:00,233.71,233.83,233.67,233.74,6008.0,232.897,233.0166,232.8571,232.9269,6008.0
2025-05-20 10:45:00,233.78,233.78,233.51,233.61,7663.0,232.9667,232.9667,232.6977,232.7973,7663.0
2025-05-20 10:50:00,233.62,233.73,233.55,233.56,10562.0,232.8073,232.9169,232.7375,232.7475,10562.0
2025-05-20 10:55:00,233.64,233.87,233.63,233.76,11329.0,232.8272,233.0564,232.8173,232.9468,11329.0
2025-05-20 11:00:00,233.76,233.76,233.54,233.54,11151.0,232.9468,232.9468,232.7276,232.7276,11151.0
2025-05-20 11:05:00,233.63,233.65,233.47,233.65,5671.0,232.8173,232.8372,232.6578,232.8372,5671.0
2025-05-20 11:10:00,233.65,233.82,233.65,233.82,4255.0,232.8372,233.0066,232.8372,233.0066,4255.0
2025-05-20 11:15:00,233.77,233.95,233.76,233.95,4122.0,232.9568,233.1361,232.9468,233.1361,4122.0
2025-05-20 11:20:00,233.95,234.0,233.79,233.8,9037.0,233.1361,233.186,232.9767,232.9867,9037.0
2025-05-20 11:25:00,233.86,233.97,233.77,233.77,5606.0,233.0465,233.1561,232.9568,232.9568,5606.0
2025-05-20 11:30:00,233.76,233.95,233.61,233.65,8179.0,232.9468,233.1361,232.7973,232.8372,8179.0
2025-05-20 11:35:00,233.62,233.66,233.38,233.39,6533.0,232.8073,232.8472,232.5681,232.5781,6533.0
2025-05-20 11:40:00,233.42,233.42,233.19,233.21,5581.0,232.608,232.608,232.3788,232.3987,5581.0
2025-05-20 11:45:00,233.21,233.21,233.04,233.11,3582.0,232.3987,232.3987,232.2293,232.2991,3582.0
2025-05-20 11:50:00,233.08,233.16,232.97,233.07,6248.0,232.2692,232.3489,232.1596,232.2592,6248.0
2025-05-20 11:55:00,233.16,233.21,233.11,233.12,1808.0,232.3489,232.3987,232.2991,232.309,1808.0
2025-05-20 12:00:00,233.12,233.16,232.98,232.98,4355.0,232.309,232.3489,232.1695,232.1695,4355.0
2025-05-20 12:05:00,232.99,233.02,232.9,232.92,5603.0,232.1795,232.2094,232.0898,232.1097,5603.0
2025-05-20 12:10:00,232.96,232.98,232.87,232.93,4203.0,232.1496,232.1695,232.0599,232.1197,4203.0
2025-05-20 12:15:00,232.87,232.91,232.79,232.82,11236.0,232.0599,232.0998,231.9802,232.0101,11236.0
2025-05-20 12:20:00,232.78,232.91,232.48,232.49,36256.0,231.9702,232.0998,231.6713,231.6812,36256.0
2025-05-20 12:25:00,232.47,232.56,232.4,232.46,10474.0,231.6613,231.751,231.5915,231.6513,10474.0
2025-05-20 12:30:00,232.46,232.59,232.38,232.51,13477.0,231.6513,231.7809,231.5716,231.7012,13477.0
2025-05-20 12:35:00,232.53,232.74,232.52,232.7,3358.0,231.7211,231.9304,231.7111,231.8905,3358.0
2025-05-20 12:40:00,232.7,233.06,232.7,232.92,12793.0,231.8905,232.2492,231.8905,232.1097,12793.0
2025-05-20 12:45:00,232.96,233.01,232.88,232.91,4280.0,232.1496,232.1994,232.0699,232.0998,4280.0
2025-05-20 12:50:00,232.9,233.0,232.9,232.97,1769.0,232.0898,232.1895,232.0898,232.1596,1769.0
2025-05-20 12:55:00,233.02,233.06,232.97,233.02,3753.0,232.2094,232.2492,232.1596,232.2094,3753.0
2025-05-20 13:00:00,233.02,233.21,233.02,233.19,3531.0,232.2094,232.3987,232.2094,232.3788,3531.0
2025-05-20 13:05:00,233.22,233.22,233.1,233.22,10452.0,232.4087,232.4087,232.2891,232.4087,10452.0
2025-05-20 13:10:00,233.22,233.3,233.17,233.29,1737.0,232.4087,232.4884,232.3589,232.4784,1737.0
2025-05-20 13:15:00,233.29,233.36,233.22,233.33,5557.0,232.4784,232.5482,232.4087,232.5183,5557.0
2025-05-20 13:20:00,233.33,233.33,233.15,233.2,11480.0,232.5183,232.5183,232.3389,232.3888,11480.0
2025-05-20 13:25:00,233.16,233.33,233.16,233.25,5237.0,232.3489,232.5183,232.3489,232.4386,5237.0
2025-05-20 13:30:00,233.25,233.35,233.24,233.35,2301.0,232.4386,232.5382,232.4286,232.5382,2301.0
2025-05-20 13:35:00,233.35,233.42,233.35,233.42,1718.0,232.5382,232.608,232.5382,232.608,1718.0
2025-05-20 13:40:00,233.41,233.42,233.21,233.25,9172.0,232.598,232.608,232.3987,232.4386,9172.0
2025-05-20 13:45:00,233.28,233.28,233.14,233.2,5354.0,232.4685,232.4685,232.329,232.3888,5354.0
2025-05-20 13:50:00,233.2,233.34,233.16,233.34,6245.0,232.3888,232.5283,232.3489,232.5283,6245.0
2025-05-20 13:55:00,233.3,233.39,233.29,233.35,2441.0,232.4884,232.5781,232.4784,232.5382,2441.0
2025-05-20 14:00:00,233.35,233.45,233.29,233.38,3530.0,232.5382,232.6379,232.4784,232.5681,3530.0
2025-05-20 14:05:00,233.38,233.39,233.37,233.38,2332.0,232.5681,232.5781,232.5582,232.5681,2332.0
2025-05-20 14:10:00,233.4,233.64,233.35,233.63,6596.0,232.5881,232.8272,232.5382,232.8173,6596.0
2025-05-20 14:15:00,233.55,233.61,233.38,233.48,5295.0,232.7375,232.7973,232.5681,232.6678,5295.0
2025-05-20 14:20:00,233.43,233.43,233.26,233.39,10911.0,232.618,232.618,232.4485,232.5781,10911.0
2025-05-20 14:25:00,233.39,233.49,233.23,233.23,10044.0,232.5781,232.6777,232.4187,232.4187,10044.0
2025-05-20 14:30:00,233.22,233.27,233.02,233.03,17036.0,232.4087,232.4585,232.2094,232.2193,17036.0
2025-05-20 14:35:00,233.1,233.3,233.1,233.26,6491.0,232.2891,232.4884,232.2891,232.4485,6491.0
2025-05-20 14:40:00,233.25,233.25,233.14,233.15,6280.0,232.4386,232.4386,232.329,232.3389,6280.0
2025-05-20 14:45:00,233.21,233.25,233.19,233.23,4652.0,232.3987,232.4386,232.3788,232.4187,4652.0
2025-05-20 14:50:00,233.23,233.26,233.14,233.15,10423.0,232.4187,232.4485,232.329,232.3389,10423.0
2025-05-20 14:55:00,233.14,233.33,233.12,233.23,8869.0,232.329,232.5183,232.309,232.4187,8869.0
2025-05-20 15:00:00,233.18,233.18,232.96,233.03,15992.0,232.3688,232.3688,232.1496,232.2193,15992.0
2025-05-20 15:05:00,233.07,233.22,233.07,233.14,7183.0,232.2592,232.4087,232.2592,232.329,7183.0
2025-05-20 15:10:00,233.21,233.29,233.17,233.25,9178.0,232.3987,232.4784,232.3589,232.4386,9178.0
2025-05-20 15:15:00,233.25,233.34,233.21,233.3,9218.0,232.4386,232.5283,232.3987,232.4884,9218.0
2025-05-20 15:20:00,233.26,233.39,233.23,233.23,7114.0,232.4485,232.5781,232.4187,232.4187,7114.0
2025-05-20 15:25:00,233.22,233.37,233.21,233.29,10378.0,232.4087,232.5582,232.3987,232.4784,10378.0
2025-05-20 15:30:00,233.32,233.41,233.28,233.36,9256.0,232.5083,232.598,232.4685,232.5482,9256.0
2025-05-20 15:35:00,233.4,233.57,233.36,233.56,8940.0,232.5881,232.7575,232.5482,232.7475,8940.0
2025-05-20 15:40:00,233.56,233.58,233.45,233.48,19262.0,232.7475,232.7674,232.6379,232.6678,19262.0
2025-05-20 15:45:00,233.52,233.66,233.51,233.57,18898.0,232.7076,232.8472,232.6977,232.7575,18898.0
2025-05-20 15:50:00,233.54,233.95,233.46,233.77,35614.0,232.7276,233.1361,232.6479,232.9568,35614.0
2025-05-20 15:55:00,233.77,234.09,233.74,233.88,109483.0,232.9568,233.2757,232.9269,233.0664,109483.0
2025-05-21 09:30:00,234.09,234.87,233.62,234.6,43804.0,233.2757,234.0529,232.8073,233.7839,43804.0
2025-05-21 09:35:00,234.82,235.3,234.55,234.87,15686.0,234.0031,234.4815,233.7341,234.0529,15686.0
2025-05-21 09:40:00,234.97,235.38,234.65,235.09,21309.0,234.1526,234.5612,233.8337,234.2722,21309.0
2025-05-21 09:45:00,235.3,235.3,234.8,235.18,19212.0,234.4815,234.4815,233.9832,234.3619,19212.0
2025-05-21 09:50:00,235.18,235.18,234.8,235.18,10537.0,234.3619,234.3619,233.9832,234.3619,10537.0
2025-05-21 09:55:00,235.13,235.21,234.9,234.95,7870.0,234.312,234.3918,234.0828,234.1327,7870.0
2025-05-21 10:00:00,234.94,235.46,234.94,235.22,14268.0,234.1227,234.6409,234.1227,234.4017,14268.0
2025-05-21 10:05:00,235.21,235.32,234.97,235.05,5033.0,234.3918,234.5014,234.1526,234.2323,5033.0
2025-05-21 10:10:00,234.92,234.96,234.58,234.74,7804.0,234.1028,234.1426,233.764,233.9234,7804.0
2025-05-21 10:15:00,234.84,234.93,234.54,234.64,10839.0,234.0231,234.1127,233.7241,233.8237,10839.0
2025-05-21 10:20:00,234.62,234.77,234.55,234.68,2698.0,233.8038,233.9533,233.7341,233.8636,2698.0
2025-05-21 10:25:00,234.62,234.62,234.07,234.07,12555.0,233.8038,233.8038,233.2557,233.2557,12555.0
2025-05-21 10:30:00,234.01,234.04,233.78,233.81,3302.0,233.1959,233.2258,232.9667,232.9966,3302.0
2025-05-21 10:35:00,233.94,234.11,233.84,234.04,10636.0,233.1262,233.2956,233.0265,233.2258,10636.0
2025-05-21 10:40:00,234.04,234.18,233.67,233.7,7896.0,233.2258,233.3653,232.8571,232.887,7896.0
2025-05-21 10:45:00,233.69,233.86,233.44,233.63,4156.0,232.8771,233.0465,232.6279,232.8173,4156.0
2025-05-21 10:50:00,233.73,233.73,233.58,233.63,2782.0,232.9169,232.9169,232.7674,232.8173,2782.0
2025-05-21 10:55:00,233.67,233.87,233.56,233.56,11425.0,232.8571,233.0564,232.7475,232.7475,11425.0
2025-05-21 11:00:00,233.61,233.75,233.38,233.65,10493.0,232.7973,232.9368,232.5681,232.8372,10493.0
2025-05-21 11:05:00,233.56,234.17,233.56,234.07,7794.0,232.7475,233.3554,232.7475,233.2557,7794.0
2025-05-21 11:10:00,234.06,234.2,233.96,234.08,3368.0,233.2458,233.3853,233.1461,233.2657,3368.0
2025-05-21 11:15:00,234.14,234.17,233.92,234.06,8757.0,233.3255,233.3554,233.1063,233.2458,8757.0
2025-05-21 11:20:00,234.08,234.1,234.03,234.1,3594.0,233.2657,233.2856,233.2159,233.2856,3594.0
2025-05-21 11:25:00,234.11,234.17,234.02,234.06,6418.0,233.2956,233.3554,233.2059,233.2458,6418.0
2025-05-21 11:30:00,233.98,234.12,233.86,233.93,11770.0,233.166,233.3056,233.0465,233.1162,11770.0
2025-05-21 11:35:00,233.9,234.14,233.87,234.08,6591.0,233.0863,233.3255,233.0564,233.2657,6591.0
2025-05-21 11:40:00,234.09,234.23,234.09,234.14,3900.0,233.2757,233.4152,233.2757,233.3255,3900.0
2025-05-21 11:45:00,234.14,234.21,234.06,234.06,4453.0,233.3255,233.3952,233.2458,233.2458,4453.0
2025-05-21 11:50:00,234.06,234.21,234.06,234.2,6255.0,233.2458,233.3952,233.2458,233.3853,6255.0
2025-05-21 11:55:00,234.23,234.23,233.96,233.96,8605.0,233.4152,233.4152,233.1461,233.1461,8605.0
2025-05-21 12:00:00,234.03,234.03,233.86,233.99,6453.0,233.2159,233.2159,233.0465,233.176,6453.0
2025-05-21 12:05:00,233.94,234.01,233.8,233.8,4837.0,233.1262,233.1959,232.9867,232.9867,4837.0
2025-05-21 12:10:00,233.9,233.98,233.67,233.98,14635.0,233.0863,233.166,232.8571,233.166,14635.0
2025-05-21 12:15:00,233.97,234.14,233.97,234.07,4268.0,233.1561,233.3255,233.1561,233.2557,4268.0
2025-05-21 12:20:00,234.13,234.16,234.07,234.07,2539.0,233.3155,233.3454,233.2557,233.2557,2539.0
2025-05-21 12:25:00,234.06,234.15,234.01,234.04,5428.0,233.2458,233.3355,233.1959,233.2258,5428.0
2025-05-21 12:30:00,234.1,234.24,234.1,234.24,4292.0,233.2856,233.4251,233.2856,233.4251,4292.0
2025-05-21 12:35:00,234.28,234.28,234.22,234.28,1100.0,233.465,233.465,233.4052,233.465,1100.0
2025-05-21 12:40:00,234.28,234.37,234.26,234.31,10402.0,233.465,233.5547,233.4451,233.4949,10402.0
2025-05-21 12:45:00,234.3,234.54,234.28,234.52,3367.0,233.4849,233.7241,233.465,233.7042,3367.0
2025-05-21 12:50:00,234.54,234.77,234.48,234.7,6801.0,233.7241,233.9533,233.6643,233.8835,6801.0
2025-05-21 12:55:00,234.6,234.84,234.6,234.84,2415.0,233.7839,234.0231,233.7839,234.0231,2415.0
2025-05-21 13:00:00,234.83,235.09,234.83,234.93,28181.0,234.0131,234.2722,234.0131,234.1127,28181.0
2025-05-21 13:05:00,234.89,234.97,234.83,234.87,5148.0,234.0729,234.1526,234.0131,234.0529,5148.0
2025-05-21 13:10:00,234.9,234.9,234.57,234.69,14890.0,234.0828,234.0828,233.754,233.8736,14890.0
2025-05-21 13:15:00,234.68,234.76,234.04,234.04,10318.0,233.8636,233.9433,233.2258,233.2258,10318.0
2025-05-21 13:20:00,234.17,234.17,233.76,233.84,5503.0,233.3554,233.3554,232.9468,233.0265,5503.0
2025-05-21 13:25:00,233.86,233.97,233.73,233.79,5684.0,233.0465,233.1561,232.9169,232.9767,5684.0
2025-05-21 13:30:00,233.86,233.86,233.63,233.71,5884.0,233.0465,233.0465,232.8173,232.897,5884.0
2025-05-21 13:35:00,233.73,234.41,233.73,234.38,14127.0,232.9169,233.5945,232.9169,233.5647,14127.0
2025-05-21 13:40:00,234.34,234.46,234.27,234.37,10010.0,233.5248,233.6444,233.455,233.5547,10010.0
2025-05-21 13:45:00,234.35,234.46,234.27,234.4,10080.0,233.5348,233.6444,233.455,233.5846,10080.0
2025-05-21 13:50:00,234.52,234.57,234.34,234.53,17081.0,233.7042,233.754,233.5248,233.7141,17081.0
2025-05-21 13:55:00,234.53,234.63,234.39,234.52,13015.0,233.7141,233.8138,233.5746,233.7042,13015.0
2025-05-21 14:00:00,234.57,234.57,233.68,233.8,17285.0,233.754,233.754,232.8671,232.9867,17285.0
2025-05-21 14:05:00,233.77,233.93,233.69,233.82,6509.0,232.9568,233.1162,232.8771,233.0066,6509.0
2025-05-21 14:10:00,233.73,233.73,233.36,233.67,2350.0,232.9169,232.9169,232.5482,232.8571,2350.0
2025-05-21 14:15:00,233.67,233.73,233.49,233.57,8329.0,232.8571,232.9169,232.6777,232.7575,8329.0
2025-05-21 14:20:00,233.63,233.86,233.52,233.82,7921.0,232.8173,233.0465,232.7076,233.0066,7921.0
2025-05-21 14:25:00,233.88,234.02,233.84,234.02,3827.0,233.0664,233.2059,233.0265,233.2059,3827.0
2025-05-21 14:30:00,234.04,234.06,233.86,234.06,8205.0,233.2258,233.2458,233.0465,233.2458,8205.0
2025-05-21 14:35:00,233.99,234.18,233.97,233.97,3215.0,233.176,233.3653,233.1561,233.1561,3215.0
2025-05-21 14:40:00,233.97,234.08,233.91,233.91,5638.0,233.1561,233.2657,233.0963,233.0963,5638.0
2025-05-21 14:45:00,233.94,233.98,233.57,233.73,5712.0,233.1262,233.166,232.7575,232.9169,5712.0
2025-05-21 14:50:00,233.66,233.76,233.65,233.7,5777.0,232.8472,232.9468,232.8372,232.887,5777.0
2025-05-21 14:55:00,233.71,233.85,233.64,233.81,4915.0,232.897,233.0365,232.8272,232.9966,4915.0
2025-05-21 15:00:00,233.79,233.92,233.7,233.78,8231.0,232.9767,233.1063,232.887,232.9667,8231.0
2025-05-21 15:05:00,233.81,233.92,233.64,233.68,6567.0,232.9966,233.1063,232.8272,232.8671,6567.0
2025-05-21 15:10:00,233.68,234.02,233.64,233.96,6653.0,232.8671,233.2059,232.8272,233.1461,6653.0
2025-05-21 15:15:00,233.97,234.11,233.88,234.02,13084.0,233.1561,233.2956,233.0664,233.2059,13084.0
2025-05-21 15:20:00,234.0,234.06,233.81,233.98,7905.0,233.186,233.2458,232.9966,233.166,7905.0
2025-05-21 15:25:00,233.92,233.98,233.76,233.81,13347.0,233.1063,233.166,232.9468,232.9966,13347.0
2025-05-21 15:30:00,233.81,234.07,233.72,234.04,14274.0,232.9966,233.2557,232.9069,233.2258,14274.0
2025-05-21 15:35:00,234.04,234.28,234.0,234.28,16615.0,233.2258,233.465,233.186,233.465,16615.0
2025-05-21 15:40:00,234.27,234.46,234.2,234.45,14129.0,233.455,233.6444,233.3853,233.6344,14129.0
2025-05-21 15:45:00,234.42,234.51,234.29,234.39,23864.0,233.6045,233.6942,233.475,233.5746,23864.0
2025-05-21 15:50:00,234.34,234.43,234.2,234.31,30883.0,233.5248,233.6145,233.3853,233.4949,30883.0
2025-05-21 15:55:00,234.3,234.36,234.03,234.04,117920.0,233.4849,233.5447,233.2159,233.2258,117920.0
2025-05-22 09:30:00,233.5,234.68,233.5,234.42,37574.0,232.6877,233.8636,232.6877,233.6045,37574.0
2025-05-22 09:35:00,234.38,234.56,234.19,234.46,12079.0,233.5647,233.744,233.3753,233.6444,12079.0
2025-05-22 09:40:00,234.45,234.76,234.4,234.63,23038.0,233.6344,233.9433,233.5846,233.8138,23038.0
2025-05-22 09:45:00,234.76,234.83,234.02,234.02,29449.0,233.9433,234.0131,233.2059,233.2059,29449.0
2025-05-22 09:50:00,234.07,234.15,233.39,233.5,11990.0,233.2557,233.3355,232.5781,232.6877,11990.0
2025-05-22 09:55:00,233.55,233.55,233.09,233.16,13963.0,232.7375,232.7375,232.2791,232.3489,13963.0
2025-05-22 10:00:00,233.23,233.34,233.01,233.06,14681.0,232.4187,232.5283,232.1994,232.2492,14681.0
2025-05-22 10:05:00,233.06,233.07,232.79,232.93,11769.0,232.2492,232.2592,231.9802,232.1197,11769.0
2025-05-22 10:10:00,232.93,233.19,232.85,232.95,16172.0,232.1197,232.3788,232.04,232.1396,16172.0
2025-05-22 10:15:00,232.95,232.95,232.49,232.74,11052.0,232.1396,232.1396,231.6812,231.9304,11052.0
2025-05-22 10:20:00,232.72,232.72,232.4,232.41,7065.0,231.9104,231.9104,231.5915,231.6015,7065.0
2025-05-22 10:25:00,232.39,232.56,232.29,232.43,18760.0,231.5816,231.751,231.4819,231.6214,18760.0
2025-05-22 10:30:00,232.5,232.52,232.0,232.0,8295.0,231.6912,231.7111,231.1929,231.1929,8295.0
2025-05-22 10:35:00,231.97,231.97,231.71,231.84,6439.0,231.163,231.163,230.9039,231.0335,6439.0
2025-05-22 10:40:00,231.86,232.45,231.85,232.39,14405.0,231.0534,231.6414,231.0435,231.5816,14405.0
2025-05-22 10:45:00,232.39,232.55,232.27,232.3,11926.0,231.5816,231.741,231.462,231.4919,11926.0
2025-05-22 10:50:00,232.3,232.5,232.28,232.36,6167.0,231.4919,231.6912,231.472,231.5517,6167.0
2025-05-22 10:55:00,232.3,232.55,232.14,232.55,7507.0,231.4919,231.741,231.3324,231.741,7507.0
2025-05-22 11:00:00,232.6,232.74,232.5,232.7,13444.0,231.7908,231.9304,231.6912,231.8905,13444.0
2025-05-22 11:05:00,232.75,232.84,232.43,232.45,16438.0,231.9403,232.03,231.6214,231.6414,16438.0
2025-05-22 11:10:00,232.46,232.52,232.12,232.22,8648.0,231.6513,231.7111,231.3125,231.4122,8648.0
2025-05-22 11:15:00,232.17,232.34,232.1,232.34,10085.0,231.3623,231.5318,231.2926,231.5318,10085.0
2025-05-22 11:20:00,232.39,232.7,232.33,232.69,9281.0,231.5816,231.8905,231.5218,231.8805,9281.0
2025-05-22 11:25:00,232.69,232.91,232.55,232.67,10294.0,231.8805,232.0998,231.741,231.8606,10294.0
2025-05-22 11:30:00,232.65,232.66,232.43,232.59,3591.0,231.8407,231.8506,231.6214,231.7809,3591.0
2025-05-22 11:35:00,232.6,232.92,232.59,232.82,8725.0,231.7908,232.1097,231.7809,232.0101,8725.0
2025-05-22 11:40:00,232.76,232.96,232.71,232.71,1502.0,231.9503,232.1496,231.9005,231.9005,1502.0
2025-05-22 11:45:00,232.74,232.9,232.66,232.9,6059.0,231.9304,232.0898,231.8506,232.0898,6059.0
2025-05-22 11:50:00,232.91,233.03,232.91,233.02,1149.0,232.0998,232.2193,232.0998,232.2094,1149.0
2025-05-22 11:55:00,233.03,233.09,232.89,232.94,7660.0,232.2193,232.2791,232.0798,232.1297,7660.0
2025-05-22 12:00:00,232.97,232.97,232.78,232.89,3619.0,232.1596,232.1596,231.9702,232.0798,3619.0
2025-05-22 12:05:00,232.89,232.97,232.79,232.88,3663.0,232.0798,232.1596,231.9802,232.0699,3663.0
2025-05-22 12:10:00,232.88,232.94,232.85,232.87,4930.0,232.0699,232.1297,232.04,232.0599,4930.0
2025-05-22 12:15:00,232.92,233.09,232.75,232.76,6604.0,232.1097,232.2791,231.9403,231.9503,6604.0
2025-05-22 12:20:00,232.72,232.83,232.65,232.69,3516.0,231.9104,232.02,231.8407,231.8805,3516.0
2025-05-22 12:25:00,232.68,232.72,232.54,232.63,4232.0,231.8706,231.9104,231.7311,231.8207,4232.0
2025-05-22 12:30:00,232.57,232.87,232.57,232.86,2841.0,231.761,232.0599,231.761,232.0499,2841.0
2025-05-22 12:35:00,232.92,233.06,232.92,233.06,6939.0,232.1097,232.2492,232.1097,232.2492,6939.0
2025-05-22 12:40:00,233.06,233.12,233.03,233.08,8537.0,232.2492,232.309,232.2193,232.2692,8537.0
2025-05-22 12:45:00,233.06,233.07,232.74,232.74,3762.0,232.2492,232.2592,231.9304,231.9304,3762.0
2025-05-22 12:50:00,232.64,232.74,232.6,232.65,1780.0,231.8307,231.9304,231.7908,231.8407,1780.0
2025-05-22 12:55:00,232.65,232.65,232.45,232.46,3759.0,231.8407,231.8407,231.6414,231.6513,3759.0
2025-05-22 13:00:00,232.45,232.56,232.29,232.36,4245.0,231.6414,231.751,231.4819,231.5517,4245.0
2025-05-22 13:05:00,232.29,232.43,232.29,232.31,5251.0,231.4819,231.6214,231.4819,231.5019,5251.0
2025-05-22 13:10:00,232.3,232.43,232.28,232.43,1785.0,231.4919,231.6214,231.472,231.6214,1785.0
2025-05-22 13:15:00,232.44,232.79,232.44,232.79,3089.0,231.6314,231.9802,231.6314,231.9802,3089.0
2025-05-22 13:20:00,232.78,233.09,232.77,233.01,3270.0,231.9702,232.2791,231.9603,232.1994,3270.0
2025-05-22 13:25:00,233.09,233.31,233.01,233.25,7499.0,232.2791,232.4984,232.1994,232.4386,7499.0
2025-05-22 13:30:00,233.24,233.33,233.16,233.31,9990.0,232.4286,232.5183,232.3489,232.4984,9990.0
2025-05-22 13:35:00,233.31,233.38,233.2,233.33,12343.0,232.4984,232.5681,232.3888,232.5183,12343.0
2025-05-22 13:40:00,233.33,233.56,233.28,233.56,6304.0,232.5183,232.7475,232.4685,232.7475,6304.0
2025-05-22 13:45:00,233.58,233.59,233.46,233.53,5497.0,232.7674,232.7774,232.6479,232.7176,5497.0
2025-05-22 13:50:00,233.53,233.66,233.48,233.66,3381.0,232.7176,232.8472,232.6678,232.8472,3381.0
2025-05-22 13:55:00,233.66,233.83,233.66,233.75,7195.0,232.8472,233.0166,232.8472,232.9368,7195.0
2025-05-22 14:00:00,233.86,234.13,233.86,234.09,7637.0,233.0465,233.3155,233.0465,233.2757,7637.0
2025-05-22 14:05:00,234.09,234.09,233.98,234.09,3905.0,233.2757,233.2757,233.166,233.2757,3905.0
2025-05-22 14:10:00,233.98,234.12,233.92,234.07,3555.0,233.166,233.3056,233.1063,233.2557,3555.0
2025-05-22 14:15:00,234.08,234.17,234.06,234.12,4532.0,233.2657,233.3554,233.2458,233.3056,4532.0
2025-05-22 14:20:00,234.17,234.27,234.11,234.23,6616.0,233.3554,233.455,233.2956,233.4152,6616.0
2025-05-22 14:25:00,234.24,234.28,234.1,234.14,4488.0,233.4251,233.465,233.2856,233.3255,4488.0
2025-05-22 14:30:00,234.15,234.21,234.06,234.09,7432.0,233.3355,233.3952,233.2458,233.2757,7432.0
2025-05-22 14:35:00,234.15,234.15,233.96,233.98,2524.0,233.3355,233.3355,233.1461,233.166,2524.0
2025-05-22 14:40:00,233.98,234.11,233.89,233.9,7507.0,233.166,233.2956,233.0764,233.0863,7507.0
2025-05-22 14:45:00,233.93,234.07,233.92,234.0,3430.0,233.1162,233.2557,233.1063,233.186,3430.0
2025-05-22 14:50:00,234.02,234.14,234.0,234.11,6743.0,233.2059,233.3255,233.186,233.2956,6743.0
2025-05-22 14:55:00,234.06,234.24,234.05,234.06,10918.0,233.2458,233.4251,233.2358,233.2458,10918.0
2025-05-22 15:00:00,234.11,234.16,233.94,233.98,4270.0,233.2956,233.3454,233.1262,233.166,4270.0
2025-05-22 15:05:00,234.0,234.08,233.92,233.93,6810.0,233.186,233.2657,233.1063,233.1162,6810.0
2025-05-22 15:10:00,233.96,234.05,233.92,234.03,8744.0,233.1461,233.2358,233.1063,233.2159,8744.0
2025-05-22 15:15:00,234.03,234.06,233.97,233.97,5313.0,233.2159,233.2458,233.1561,233.1561,5313.0
2025-05-22 15:20:00,234.03,234.14,234.01,234.06,12290.0,233.2159,233.3255,233.1959,233.2458,12290.0
2025-05-22 15:25:00,234.08,234.27,234.02,234.26,12338.0,233.2657,233.455,233.2059,233.4451,12338.0
2025-05-22 15:30:00,234.26,234.34,233.94,233.99,14915.0,233.4451,233.5248,233.1262,233.176,14915.0
2025-05-22 15:35:00,233.98,234.13,233.89,234.05,12035.0,233.166,233.3155,233.0764,233.2358,12035.0
2025-05-22 15:40:00,234.05,234.18,233.94,234.0,17728.0,233.2358,233.3653,233.1262,233.186,17728.0
2025-05-22 15:45:00,234.0,234.02,233.79,233.91,18957.0,233.186,233.2059,232.9767,233.0963,18957.0
2025-05-22 15:50:00,233.98,234.1,233.63,233.63,31450.0,233.166,233.2856,232.8173,232.8173,31450.0
2025-05-22 15:55:00,233.55,233.55,233.18,233.23,94275.0,232.7375,232.7375,232.3688,232.4187,94275.0
2025-05-23 09:30:00,236.0,236.0,234.07,234.36,41090.0,235.179,235.179,233.2557,233.5447,41090.0
2025-05-23 09:35:00,234.44,234.46,233.48,233.49,6929.0,233.6244,233.6444,232.6678,232.6777,6929.0
2025-05-23 09:40:00,233.47,233.59,233.01,233.56,2989.0,232.6578,232.7774,232.1994,232.7475,2989.0
2025-05-23 09:45:00,233.38,233.82,233.04,233.82,4076.0,232.5681,233.0066,232.2293,233.0066,4076.0
2025-05-23 09:50:00,233.68,233.83,233.42,233.67,4518.0,232.8671,233.0166,232.608,232.8571,4518.0
2025-05-23 09:55:00,233.56,234.09,233.5,233.84,21529.0,232.7475,233.2757,232.6877,233.0265,21529.0
2025-05-23 10:00:00,233.91,234.55,233.73,234.47,15705.0,233.0963,233.7341,232.9169,233.6543,15705.0
2025-05-23 10:05:00,234.51,234.93,234.45,234.62,26019.0,233.6942,234.1127,233.6344,233.8038,26019.0
2025-05-23 10:10:00,234.62,235.06,234.58,234.86,13766.0,233.8038,234.2423,233.764,234.043,13766.0
2025-05-23 10:15:00,234.73,234.86,234.34,234.43,13353.0,233.9134,234.043,233.5248,233.6145,13353.0
2025-05-23 10:20:00,234.44,234.76,234.39,234.58,4394.0,233.6244,233.9433,233.5746,233.764,4394.0
2025-05-23 10:25:00,234.67,234.77,234.55,234.59,3875.0,233.8536,233.9533,233.7341,233.7739,3875.0
2025-05-23 10:30:00,234.56,234.96,234.49,234.91,5870.0,233.744,234.1426,233.6743,234.0928,5870.0
2025-05-23 10:35:00,234.89,235.05,234.67,235.05,6307.0,234.0729,234.2323,233.8536,234.2323,6307.0
2025-05-23 10:40:00,235.05,235.48,235.05,235.4,5587.0,234.2323,234.6608,234.2323,234.5811,5587.0
2025-05-23 10:45:00,235.37,235.46,235.1,235.17,14402.0,234.5512,234.6409,234.2821,234.3519,14402.0
2025-05-23 10:50:00,235.11,235.11,234.8,234.9,2688.0,234.2921,234.2921,233.9832,234.0828,2688.0
2025-05-23 10:55:00,234.87,235.09,234.71,234.94,6501.0,234.0529,234.2722,233.8935,234.1227,6501.0
2025-05-23 11:00:00,235.02,235.08,234.88,235.08,3853.0,234.2024,234.2622,234.0629,234.2622,3853.0
2025-05-23 11:05:00,234.92,235.32,234.86,235.3,5344.0,234.1028,234.5014,234.043,234.4815,5344.0
2025-05-23 11:10:00,235.35,235.35,235.19,235.34,3945.0,234.5313,234.5313,234.3718,234.5213,3945.0
2025-05-23 11:15:00,235.36,235.77,235.25,235.75,9123.0,234.5412,234.9498,234.4316,234.9299,9123.0
2025-05-23 11:20:00,235.83,236.1,235.83,236.08,16803.0,235.0096,235.2787,235.0096,235.2587,16803.0
2025-05-23 11:25:00,236.08,236.16,235.93,236.09,8198.0,235.2587,235.3385,235.1093,235.2687,8198.0
2025-05-23 11:30:00,236.15,236.28,235.98,236.23,3668.0,235.3285,235.458,235.1591,235.4082,3668.0
2025-05-23 11:35:00,236.15,236.44,236.15,236.44,2028.0,235.3285,235.6175,235.3285,235.6175,2028.0
2025-05-23 11:40:00,236.4,236.5,236.25,236.27,11894.0,235.5776,235.6773,235.4281,235.4481,11894.0
2025-05-23 11:45:00,236.28,236.45,236.24,236.29,3887.0,235.458,235.6275,235.4182,235.468,3887.0
2025-05-23 11:50:00,236.4,236.4,236.0,236.04,10943.0,235.5776,235.5776,235.179,235.2189,10943.0
2025-05-23 11:55:00,236.03,236.17,235.97,236.1,4772.0,235.2089,235.3484,235.1491,235.2787,4772.0
2025-05-23 12:00:00,236.06,236.24,236.01,236.05,5440.0,235.2388,235.4182,235.189,235.2288,5440.0
2025-05-23 12:05:00,236.05,236.12,235.91,235.96,17731.0,235.2288,235.2986,235.0893,235.1392,17731.0
2025-05-23 12:10:00,235.96,235.96,235.87,235.91,3782.0,235.1392,235.1392,235.0495,235.0893,3782.0
2025-05-23 12:15:00,235.94,236.03,235.92,235.93,2244.0,235.1192,235.2089,235.0993,235.1093,2244.0
2025-05-23 12:20:00,235.99,236.3,235.98,236.3,2646.0,235.1691,235.478,235.1591,235.478,2646.0
2025-05-23 12:25:00,236.31,236.41,236.22,236.27,6109.0,235.4879,235.5876,235.3983,235.4481,6109.0
2025-05-23 12:30:00,236.27,236.28,235.99,236.03,7439.0,235.4481,235.458,235.1691,235.2089,7439.0
2025-05-23 12:35:00,236.1,236.4,236.1,236.29,2555.0,235.2787,235.5776,235.2787,235.468,2555.0
2025-05-23 12:40:00,236.34,236.49,236.32,236.35,3116.0,235.5178,235.6673,235.4979,235.5278,3116.0
2025-05-23 12:45:00,236.48,236.51,236.22,236.36,5359.0,235.6573,235.6872,235.3983,235.5378,5359.0
2025-05-23 12:50:00,236.43,236.54,236.31,236.41,3674.0,235.6075,235.7171,235.4879,235.5876,3674.0
2025-05-23 12:55:00,236.41,236.42,236.29,236.39,2877.0,235.5876,235.5976,235.468,235.5677,2877.0
2025-05-23 13:00:00,236.35,236.54,236.29,236.54,2123.0,235.5278,235.7171,235.468,235.7171,2123.0
2025-05-23 13:05:00,236.44,236.44,236.3,236.3,716.0,235.6175,235.6175,235.478,235.478,716.0
2025-05-23 13:10:00,236.39,236.48,236.35,236.48,2605.0,235.5677,235.6573,235.5278,235.6573,2605.0
2025-05-23 13:15:00,236.49,236.69,236.48,236.66,2652.0,235.6673,235.8666,235.6573,235.8367,2652.0
2025-05-23 13:20:00,236.74,236.85,236.69,236.69,5050.0,235.9164,236.0261,235.8666,235.8666,5050.0
2025-05-23 13:25:00,236.78,236.9,236.72,236.79,1946.0,235.9563,236.0759,235.8965,235.9663,1946.0
2025-05-23 13:30:00,236.83,236.83,236.7,236.74,1693.0,236.0061,236.0061,235.8766,235.9164,1693.0
2025-05-23 13:35:00,236.73,236.8,236.68,236.72,3865.0,235.9065,235.9762,235.8567,235.8965,3865.0
2025-05-23 13:40:00,236.71,236.75,236.62,236.67,3938.0,235.8865,235.9264,235.7969,235.8467,3938.0
2025-05-23 13:45:00,236.73,236.85,236.71,236.8,2168.0,235.9065,236.0261,235.8865,235.9762,2168.0
2025-05-23 13:50:00,236.85,236.96,236.75,236.76,2155.0,236.0261,236.1357,235.9264,235.9364,2155.0
2025-05-23 13:55:00,236.8,236.8,236.66,236.71,2029.0,235.9762,235.9762,235.8367,235.8865,2029.0
2025-05-23 14:00:00,236.8,236.91,236.77,236.9,3146.0,235.9762,236.0859,235.9463,236.0759,3146.0
2025-05-23 14:05:00,236.99,237.1,236.93,237.05,5759.0,236.1656,236.2752,236.1058,236.2254,5759.0
2025-05-23 14:10:00,237.01,237.02,236.86,236.88,4576.0,236.1855,236.1955,236.036,236.056,4576.0
2025-05-23 14:15:00,236.94,237.1,236.83,236.92,10156.0,236.1157,236.2752,236.0061,236.0958,10156.0
2025-05-23 14:20:00,236.82,236.92,236.73,236.78,3276.0,235.9962,236.0958,235.9065,235.9563,3276.0
2025-05-23 14:25:00,236.74,237.0,236.74,236.88,3550.0,235.9164,236.1755,235.9164,236.056,3550.0
2025-05-23 14:30:00,236.96,237.1,236.96,237.09,1722.0,236.1357,236.2752,236.1357,236.2652,1722.0
2025-05-23 14:35:00,237.15,237.26,236.97,236.97,4545.0,236.325,236.4346,236.1456,236.1456,4545.0
2025-05-23 14:40:00,237.01,237.04,236.95,237.02,2466.0,236.1855,236.2154,236.1257,236.1955,2466.0
2025-05-23 14:45:00,236.99,237.19,236.98,237.06,5015.0,236.1656,236.3649,236.1556,236.2353,5015.0
2025-05-23 14:50:00,237.02,237.14,237.02,237.11,2626.0,236.1955,236.3151,236.1955,236.2852,2626.0
2025-05-23 14:55:00,237.16,237.24,237.06,237.18,3854.0,236.335,236.4147,236.2353,236.3549,3854.0
2025-05-23 15:00:00,237.12,237.17,237.04,237.17,2699.0,236.2951,236.3449,236.2154,236.3449,2699.0
2025-05-23 15:05:00,237.12,237.22,237.09,237.2,2594.0,236.2951,236.3948,236.2652,236.3748,2594.0
2025-05-23 15:10:00,237.19,237.34,237.16,237.33,4632.0,236.3649,236.5144,236.335,236.5044,4632.0
2025-05-23 15:15:00,237.27,237.28,237.16,237.18,3610.0,236.4446,236.4546,236.335,236.3549,3610.0
2025-05-23 15:20:00,237.16,237.16,236.9,236.96,2065.0,236.335,236.335,236.0759,236.1357,2065.0
2025-05-23 15:25:00,237.0,237.02,236.78,236.8,3808.0,236.1755,236.1955,235.9563,235.9762,3808.0
2025-05-23 15:30:00,236.81,237.14,236.78,237.14,9620.0,235.9862,236.3151,235.9563,236.3151,9620.0
2025-05-23 15:35:00,237.12,237.27,237.06,237.25,7130.0,236.2951,236.4446,236.2353,236.4247,7130.0
2025-05-23 15:40:00,237.25,237.29,237.09,237.16,4996.0,236.4247,236.4645,236.2652,236.335,4996.0
2025-05-23 15:45:00,237.16,237.19,236.93,236.97,6663.0,236.335,236.3649,236.1058,236.1456,6663.0
2025-05-23 15:50:00,236.87,237.03,236.51,236.53,20199.0,236.046,236.2054,235.6872,235.7072,20199.0
2025-05-23 15:55:00,236.57,237.14,236.48,236.81,84836.0,235.747,236.3151,235.6573,235.9862,84836.0
2025-05-27 09:30:00,236.81,237.77,236.5,237.45,64512.0,235.9862,236.9429,235.6773,236.624,64512.0
2025-05-27 09:35:00,237.51,237.8,236.83,237.1,41705.0,236.6838,236.9728,236.0061,236.2752,41705.0
2025-05-27 09:40:00,237.05,237.62,236.93,237.49,15994.0,236.2254,236.7934,236.1058,236.6638,15994.0
2025-05-27 09:45:00,237.49,237.78,237.46,237.78,18517.0,236.6638,236.9528,236.6339,236.9528,18517.0
2025-05-27 09:50:00,237.66,237.66,236.89,236.91,8137.0,236.8332,236.8332,236.0659,236.0859,8137.0
2025-05-27 09:55:00,236.9,237.27,236.68,236.96,30343.0,236.0759,236.4446,235.8567,236.1357,30343.0
2025-05-27 10:00:00,236.97,237.22,236.92,236.93,4533.0,236.1456,236.3948,236.0958,236.1058,4533.0
2025-05-27 10:05:00,236.85,236.88,236.54,236.75,4376.0,236.0261,236.056,235.7171,235.9264,4376.0
2025-05-27 10:10:00,236.75,237.1,236.75,237.04,11333.0,235.9264,236.2752,235.9264,236.2154,11333.0
2025-05-27 10:15:00,237.0,237.37,236.99,237.09,12139.0,236.1755,236.5443,236.1656,236.2652,12139.0
2025-05-27 10:20:00,237.08,237.52,237.0,237.24,7224.0,236.2553,236.6937,236.1755,236.4147,7224.0
2025-05-27 10:25:00,237.21,237.24,237.09,237.14,3965.0,236.3848,236.4147,236.2652,236.3151,3965.0
2025-05-27 10:30:00,237.17,237.42,237.11,237.13,17936.0,236.3449,236.5941,236.2852,236.3051,17936.0
2025-05-27 10:35:00,237.12,237.46,237.12,237.34,33477.0,236.2951,236.6339,236.2951,236.5144,33477.0
2025-05-27 10:40:00,237.3,237.79,237.26,237.7,32711.0,236.4745,236.9628,236.4346,236.8731,32711.0
2025-05-27 10:45:00,237.69,238.0,237.58,237.96,8516.0,236.8631,237.1721,236.7535,237.1322,8516.0
2025-05-27 10:50:00,238.02,238.05,237.82,237.84,6952.0,237.192,237.2219,236.9927,237.0126,6952.0
2025-05-27 10:55:00,237.79,237.95,237.61,237.69,10020.0,236.9628,237.1222,236.7834,236.8631,10020.0
2025-05-27 11:00:00,237.63,237.67,237.51,237.57,5617.0,236.8033,236.8432,236.6838,236.7436,5617.0
2025-05-27 11:05:00,237.49,237.49,237.13,237.13,1637.0,236.6638,236.6638,236.3051,236.3051,1637.0
2025-05-27 11:10:00,237.0,237.2,236.97,237.04,9729.0,236.1755,236.3748,236.1456,236.2154,9729.0
2025-05-27 11:15:00,237.06,237.08,236.87,236.98,5650.0,236.2353,236.2553,236.046,236.1556,5650.0
2025-05-27 11:20:00,236.94,237.04,236.8,236.87,7202.0,236.1157,236.2154,235.9762,236.046,7202.0
2025-05-27 11:25:00,236.76,237.14,236.72,237.1,8543.0,235.9364,236.3151,235.8965,236.2752,8543.0
2025-05-27 11:30:00,237.1,237.32,237.1,237.27,4546.0,236.2752,236.4944,236.2752,236.4446,4546.0
2025-05-27 11:35:00,237.25,237.47,237.25,237.47,4377.0,236.4247,236.6439,236.4247,236.6439,4377.0
2025-05-27 11:40:00,237.41,237.5,237.34,237.5,1400.0,236.5841,236.6738,236.5144,236.6738,1400.0
2025-05-27 11:45:00,237.43,237.53,237.28,237.29,3031.0,236.604,236.7037,236.4546,236.4645,3031.0
2025-05-27 11:50:00,237.19,237.27,237.16,237.25,2671.0,236.3649,236.4446,236.335,236.4247,2671.0
2025-05-27 11:55:00,237.19,237.22,237.1,237.17,7422.0,236.3649,236.3948,236.2752,236.3449,7422.0
2025-05-27 12:00:00,237.17,237.43,237.15,237.39,10331.0,236.3449,236.604,236.325,236.5642,10331.0
2025-05-27 12:05:00,237.42,237.42,237.22,237.27,5627.0,236.5941,236.5941,236.3948,236.4446,5627.0
2025-05-27 12:10:00,237.26,237.26,236.96,236.96,1520.0,236.4346,236.4346,236.1357,236.1357,1520.0
2025-05-27 12:15:00,236.95,236.95,236.81,236.9,1234.0,236.1257,236.1257,235.9862,236.0759,1234.0
2025-05-27 12:20:00,236.92,237.01,236.81,236.82,5351.0,236.0958,236.1855,235.9862,235.9962,5351.0
2025-05-27 12:25:00,236.93,237.0,236.77,236.93,5575.0,236.1058,236.1755,235.9463,236.1058,5575.0
2025-05-27 12:30:00,236.92,237.03,236.92,236.92,1959.0,236.0958,236.2054,236.0958,236.0958,1959.0
2025-05-27 12:35:00,236.89,237.15,236.84,237.13,7607.0,236.0659,236.325,236.0161,236.3051,7607.0
2025-05-27 12:40:00,237.11,237.16,237.03,237.09,3038.0,236.2852,236.335,236.2054,236.2652,3038.0
2025-05-27 12:45:00,237.08,237.15,236.9,236.9,2572.0,236.2553,236.325,236.0759,236.0759,2572.0
2025-05-27 12:50:00,236.87,237.08,236.87,237.01,1270.0,236.046,236.2553,236.046,236.1855,1270.0
2025-05-27 12:55:00,237.01,237.22,236.93,237.05,7926.0,236.1855,236.3948,236.1058,236.2254,7926.0
2025-05-27 13:00:00,237.16,237.19,237.08,237.14,1610.0,236.335,236.3649,236.2553,236.3151,1610.0
2025-05-27 13:05:00,237.05,237.1,236.85,236.93,2292.0,236.2254,236.2752,236.0261,236.1058,2292.0
2025-05-27 13:10:00,236.92,236.98,236.86,236.92,2183.0,236.0958,236.1556,236.036,236.0958,2183.0
2025-05-27 13:15:00,236.96,237.0,236.87,236.94,1047.0,236.1357,236.1755,236.046,236.1157,1047.0
2025-05-27 13:20:00,236.93,237.0,236.81,236.86,3044.0,236.1058,236.1755,235.9862,236.036,3044.0
2025-05-27 13:25:00,236.88,236.88,236.79,236.83,1722.0,236.056,236.056,235.9663,236.0061,1722.0
2025-05-27 13:30:00,236.87,237.06,236.83,236.97,7161.0,236.046,236.2353,236.0061,236.1456,7161.0
2025-05-27 13:35:00,236.98,237.16,236.97,237.16,3135.0,236.1556,236.335,236.1456,236.335,3135.0
2025-05-27 13:40:00,237.14,237.22,237.1,237.12,2803.0,236.3151,236.3948,236.2752,236.2951,2803.0
2025-05-27 13:45:00,237.14,237.23,237.13,237.21,2122.0,236.3151,236.4047,236.3051,236.3848,2122.0
2025-05-27 13:50:00,237.24,237.36,237.22,237.28,8116.0,236.4147,236.5343,236.3948,236.4546,8116.0
2025-05-27 13:55:00,237.28,237.39,237.24,237.3,17976.0,236.4546,236.5642,236.4147,236.4745,17976.0
2025-05-27 14:00:00,237.34,237.56,237.3,237.41,8915.0,236.5144,236.7336,236.4745,236.5841,8915.0
2025-05-27 14:05:00,237.34,237.62,237.34,237.54,3082.0,236.5144,236.7934,236.5144,236.7137,3082.0
2025-05-27 14:10:00,237.62,237.76,237.52,237.71,37751.0,236.7934,236.9329,236.6937,236.8831,37751.0
2025-05-27 14:15:00,237.79,237.8,237.5,237.6,3537.0,236.9628,236.9728,236.6738,236.7735,3537.0
2025-05-27 14:20:00,237.54,237.66,237.52,237.61,2864.0,236.7137,236.8332,236.6937,236.7834,2864.0
2025-05-27 14:25:00,237.62,237.74,237.62,237.68,3625.0,236.7934,236.913,236.7934,236.8532,3625.0
2025-05-27 14:30:00,237.69,237.77,237.64,237.74,7315.0,236.8631,236.9429,236.8133,236.913,7315.0
2025-05-27 14:35:00,237.69,237.77,237.68,237.74,3733.0,236.8631,236.9429,236.8532,236.913,3733.0
2025-05-27 14:40:00,237.73,237.92,237.72,237.87,3944.0,236.903,237.0923,236.893,237.0425,3944.0
2025-05-27 14:45:00,237.88,238.0,237.73,237.73,11296.0,237.0525,237.1721,236.903,236.903,11296.0
2025-05-27 14:50:00,237.9,237.9,237.62,237.78,6022.0,237.0724,237.0724,236.7934,236.9528,6022.0
2025-05-27 14:55:00,237.78,237.83,237.61,237.83,5439.0,236.9528,237.0027,236.7834,237.0027,5439.0
2025-05-27 15:00:00,237.81,238.05,237.74,237.99,5361.0,236.9827,237.2219,236.913,237.1621,5361.0
2025-05-27 15:05:00,238.06,238.1,237.97,237.99,4548.0,237.2319,237.2717,237.1422,237.1621,4548.0
2025-05-27 15:10:00,237.99,238.1,237.98,238.05,3506.0,237.1621,237.2717,237.1521,237.2219,3506.0
2025-05-27 15:15:00,237.98,238.11,237.98,238.09,6064.0,237.1521,237.2817,237.1521,237.2617,6064.0
2025-05-27 15:20:00,238.06,238.18,238.02,238.04,15711.0,237.2319,237.3514,237.192,237.2119,15711.0
2025-05-27 15:25:00,238.04,238.19,237.93,237.93,9855.0,237.2119,237.3614,237.1023,237.1023,9855.0
2025-05-27 15:30:00,238.0,238.12,237.93,238.0,28930.0,237.1721,237.2916,237.1023,237.1721,28930.0
2025-05-27 15:35:00,238.0,238.09,237.97,238.03,8944.0,237.1721,237.2617,237.1422,237.202,8944.0
2025-05-27 15:40:00,237.99,238.07,237.76,237.79,12376.0,237.1621,237.2418,236.9329,236.9628,12376.0
2025-05-27 15:45:00,237.79,237.81,237.63,237.68,14462.0,236.9628,236.9827,236.8033,236.8532,14462.0
2025-05-27 15:50:00,237.67,237.94,237.61,237.82,26039.0,236.8432,237.1123,236.7834,236.9927,26039.0
2025-05-27 15:55:00,237.75,238.16,237.75,238.14,98814.0,236.9229,237.3315,236.9229,237.3116,98814.0
2025-05-28 09:30:00,237.89,238.0,237.01,237.23,17662.0,237.0624,237.1721,236.1855,236.4047,17662.0
2025-05-28 09:35:00,237.47,237.97,237.16,237.64,4682.0,236.6439,237.1422,236.335,236.8133,4682.0
2025-05-28 09:40:00,237.62,237.96,237.62,237.83,3416.0,236.7934,237.1322,236.7934,237.0027,3416.0
2025-05-28 09:45:00,237.83,238.13,237.75,238.08,10571.0,237.0027,237.3016,236.9229,237.2518,10571.0
2025-05-28 09:50:00,238.09,238.28,237.85,237.85,4665.0,237.2617,237.4511,237.0226,237.0226,4665.0
2025-05-28 09:55:00,237.97,238.25,237.91,238.08,23536.0,237.1422,237.4212,237.0824,237.2518,23536.0
2025-05-28 10:00:00,238.18,238.28,238.02,238.11,4821.0,237.3514,237.4511,237.192,237.2817,4821.0
2025-05-28 10:05:00,238.11,238.13,237.89,237.94,6033.0,237.2817,237.3016,237.0624,237.1123,6033.0
2025-05-28 10:10:00,237.93,238.02,237.8,237.85,24950.0,237.1023,237.192,236.9728,237.0226,24950.0
2025-05-28 10:15:00,237.85,237.94,237.69,237.76,15931.0,237.0226,237.1123,236.8631,236.9329,15931.0
2025-05-28 10:20:00,237.75,238.0,237.75,238.0,3823.0,236.9229,237.1721,236.9229,237.1721,3823.0
2025-05-28 10:25:00,238.0,238.07,237.93,237.96,8439.0,237.1721,237.2418,237.1023,237.1322,8439.0
2025-05-28 10:30:00,238.02,238.35,238.02,238.14,3739.0,237.192,237.5208,237.192,237.3116,3739.0
2025-05-28 10:35:00,238.16,238.16,237.92,238.02,5565.0,237.3315,237.3315,237.0923,237.192,5565.0
2025-05-28 10:40:00,238.03,238.06,237.77,237.84,11566.0,237.202,237.2319,236.9429,237.0126,11566.0
2025-05-28 10:45:00,237.81,237.82,237.38,237.46,17052.0,236.9827,236.9927,236.5542,236.6339,17052.0
2025-05-28 10:50:00,237.46,237.46,237.34,237.38,4982.0,236.6339,236.6339,236.5144,236.5542,4982.0
2025-05-28 10:55:00,237.37,237.38,237.08,237.24,2311.0,236.5443,236.5542,236.2553,236.4147,2311.0
2025-05-28 11:00:00,237.24,237.45,237.24,237.36,4820.0,236.4147,236.624,236.4147,236.5343,4820.0
2025-05-28 11:05:00,237.34,237.34,236.97,236.97,4320.0,236.5144,236.5144,236.1456,236.1456,4320.0
2025-05-28 11:10:00,236.99,237.1,236.8,236.86,4271.0,236.1656,236.2752,235.9762,236.036,4271.0
2025-05-28 11:15:00,236.86,237.16,236.8,237.16,10930.0,236.036,236.335,235.9762,236.335,10930.0
2025-05-28 11:20:00,237.15,237.2,236.92,237.19,7263.0,236.325,236.3748,236.0958,236.3649,7263.0
2025-05-28 11:25:00,237.22,237.4,237.0,237.04,24414.0,236.3948,236.5741,236.1755,236.2154,24414.0
2025-05-28 11:30:00,237.09,237.23,237.0,237.19,3740.0,236.2652,236.4047,236.1755,236.3649,3740.0
2025-05-28 11:35:00,237.15,237.2,237.0,237.0,10695.0,236.325,236.3748,236.1755,236.1755,10695.0
2025-05-28 11:40:00,237.06,237.27,237.06,237.17,6847.0,236.2353,236.4446,236.2353,236.3449,6847.0
2025-05-28 11:45:00,237.17,237.35,237.17,237.25,10705.0,236.3449,236.5243,236.3449,236.4247,10705.0
2025-05-28 11:50:00,237.34,237.45,237.22,237.45,5303.0,236.5144,236.624,236.3948,236.624,5303.0
2025-05-28 11:55:00,237.45,237.54,237.35,237.54,5577.0,236.624,236.7137,236.5243,236.7137,5577.0
2025-05-28 12:00:00,237.59,237.74,237.56,237.67,9402.0,236.7635,236.913,236.7336,236.8432,9402.0
2025-05-28 12:05:00,237.71,237.99,237.7,237.9,3166.0,236.8831,237.1621,236.8731,237.0724,3166.0
2025-05-28 12:10:00,237.89,237.94,237.74,237.78,5729.0,237.0624,237.1123,236.913,236.9528,5729.0
2025-05-28 12:15:00,237.81,237.93,237.81,237.93,2034.0,236.9827,237.1023,236.9827,237.1023,2034.0
2025-05-28 12:20:00,237.93,237.93,237.75,237.75,3055.0,237.1023,237.1023,236.9229,236.9229,3055.0
2025-05-28 12:25:00,237.8,237.87,237.67,237.8,4502.0,236.9728,237.0425,236.8432,236.9728,4502.0
2025-05-28 12:30:00,237.82,237.92,237.79,237.83,1649.0,236.9927,237.0923,236.9628,237.0027,1649.0
2025-05-28 12:35:00,237.93,238.01,237.86,237.98,6523.0,237.1023,237.182,237.0325,237.1521,6523.0
2025-05-28 12:40:00,237.96,238.21,237.95,238.2,5565.0,237.1322,237.3813,237.1222,237.3714,5565.0
2025-05-28 12:45:00,238.21,238.33,238.16,238.26,7564.0,237.3813,237.5009,237.3315,237.4312,7564.0
2025-05-28 12:50:00,238.23,238.26,238.04,238.04,3676.0,237.4013,237.4312,237.2119,237.2119,3676.0
2025-05-28 12:55:00,238.16,238.17,238.13,238.13,1517.0,237.3315,237.3415,237.3016,237.3016,1517.0
2025-05-28 13:00:00,238.13,238.3,238.13,238.26,3450.0,237.3016,237.471,237.3016,237.4312,3450.0
2025-05-28 13:05:00,238.3,238.34,238.19,238.31,6013.0,237.471,237.5109,237.3614,237.481,6013.0
2025-05-28 13:10:00,238.25,238.31,238.23,238.25,14573.0,237.4212,237.481,237.4013,237.4212,14573.0
2025-05-28 13:15:00,238.27,238.31,238.18,238.25,10432.0,237.4411,237.481,237.3514,237.4212,10432.0
2025-05-28 13:20:00,238.25,238.31,238.15,238.15,5499.0,237.4212,237.481,237.3215,237.3215,5499.0
2025-05-28 13:25:00,238.1,238.25,238.1,238.25,3696.0,237.2717,237.4212,237.2717,237.4212,3696.0
2025-05-28 13:30:00,238.21,238.24,237.98,237.98,10382.0,237.3813,237.4112,237.1521,237.1521,10382.0
2025-05-28 13:35:00,237.97,238.01,237.92,237.97,1518.0,237.1422,237.182,237.0923,237.1422,1518.0
2025-05-28 13:40:00,237.95,237.95,237.77,237.78,6377.0,237.1222,237.1222,236.9429,236.9528,6377.0
2025-05-28 13:45:00,237.84,237.84,237.7,237.72,6849.0,237.0126,237.0126,236.8731,236.893,6849.0
2025-05-28 13:50:00,237.69,237.71,237.52,237.57,5497.0,236.8631,236.8831,236.6937,236.7436,5497.0
2025-05-28 13:55:00,237.58,237.65,237.41,237.41,3156.0,236.7535,236.8233,236.5841,236.5841,3156.0
2025-05-28 14:00:00,237.46,237.71,237.44,237.71,5936.0,236.6339,236.8831,236.614,236.8831,5936.0
2025-05-28 14:05:00,237.64,237.64,237.39,237.39,6451.0,236.8133,236.8133,236.5642,236.5642,6451.0
2025-05-28 14:10:00,237.4,237.53,237.4,237.48,7916.0,236.5741,236.7037,236.5741,236.6539,7916.0
2025-05-28 14:15:00,237.48,237.58,237.46,237.56,14144.0,236.6539,236.7535,236.6339,236.7336,14144.0
2025-05-28 14:20:00,237.54,237.54,237.43,237.54,7295.0,236.7137,236.7137,236.604,236.7137,7295.0
2025-05-28 14:25:00,237.51,237.73,237.46,237.7,8467.0,236.6838,236.903,236.6339,236.8731,8467.0
2025-05-28 14:30:00,237.73,237.76,237.66,237.72,5820.0,236.903,236.9329,236.8332,236.893,5820.0
2025-05-28 14:35:00,237.69,237.75,237.66,237.69,4856.0,236.8631,236.9229,236.8332,236.8631,4856.0
2025-05-28 14:40:00,237.69,237.74,237.65,237.72,4710.0,236.8631,236.913,236.8233,236.893,4710.0
2025-05-28 14:45:00,237.74,237.81,237.65,237.68,5581.0,236.913,236.9827,236.8233,236.8532,5581.0
2025-05-28 14:50:00,237.66,237.69,237.14,237.4,12898.0,236.8332,236.8631,236.3151,236.5741,12898.0
2025-05-28 14:55:00,237.48,237.55,237.36,237.47,2715.0,236.6539,236.7236,236.5343,236.6439,2715.0
2025-05-28 15:00:00,237.53,237.59,237.5,237.59,2842.0,236.7037,236.7635,236.6738,236.7635,2842.0
2025-05-28 15:05:00,237.59,237.72,237.55,237.58,4612.0,236.7635,236.893,236.7236,236.7535,4612.0
2025-05-28 15:10:00,237.66,237.66,237.53,237.61,20811.0,236.8332,236.8332,236.7037,236.7834,20811.0
2025-05-28 15:15:00,237.6,237.64,237.43,237.56,11186.0,236.7735,236.8133,236.604,236.7336,11186.0
2025-05-28 15:20:00,237.58,237.59,237.47,237.47,8529.0,236.7535,236.7635,236.6439,236.6439,8529.0
2025-05-28 15:25:00,237.48,237.56,237.29,237.35,5927.0,236.6539,236.7336,236.4645,236.5243,5927.0
2025-05-28 15:30:00,237.35,237.37,237.25,237.27,10178.0,236.5243,236.5443,236.4247,236.4446,10178.0
2025-05-28 15:35:00,237.22,237.35,237.22,237.3,6766.0,236.3948,236.5243,236.3948,236.4745,6766.0
2025-05-28 15:40:00,237.3,237.5,237.26,237.45,10976.0,236.4745,236.6738,236.4346,236.624,10976.0
2025-05-28 15:45:00,237.46,237.56,237.42,237.46,12378.0,236.6339,236.7336,236.5941,236.6339,12378.0
2025-05-28 15:50:00,237.41,237.46,236.96,237.04,31051.0,236.5841,236.6339,236.1357,236.2154,31051.0
2025-05-28 15:55:00,237.03,237.25,236.94,237.22,76508.0,236.2054,236.4247,236.1157,236.3948,76508.0
2025-05-29 09:30:00,235.9,236.4,235.21,235.33,34672.0,235.0794,235.5776,234.3918,234.5113,34672.0
2025-05-29 09:35:00,235.34,236.03,235.34,236.03,11908.0,234.5213,235.2089,234.5213,235.2089,11908.0
2025-05-29 09:40:00,236.2,236.27,236.01,236.26,8206.0,235.3783,235.4481,235.189,235.4381,8206.0
2025-05-29 09:45:00,236.22,236.98,236.0,236.93,12253.0,235.3983,236.1556,235.179,236.1058,12253.0
2025-05-29 09:50:00,236.78,237.24,236.72,237.12,6691.0,235.9563,236.4147,235.8965,236.2951,6691.0
2025-05-29 09:55:00,237.05,237.26,236.9,237.17,6682.0,236.2254,236.4346,236.0759,236.3449,6682.0
2025-05-29 10:00:00,237.08,237.35,237.0,237.31,5076.0,236.2553,236.5243,236.1755,236.4845,5076.0
2025-05-29 10:05:00,237.33,237.73,237.21,237.47,9406.0,236.5044,236.903,236.3848,236.6439,9406.0
2025-05-29 10:10:00,237.68,237.77,237.52,237.58,7223.0,236.8532,236.9429,236.6937,236.7535,7223.0
2025-05-29 10:15:00,237.43,237.43,236.87,236.88,4016.0,236.604,236.604,236.046,236.056,4016.0
2025-05-29 10:20:00,236.85,237.05,236.77,237.05,3056.0,236.0261,236.2254,235.9463,236.2254,3056.0
2025-05-29 10:25:00,237.16,237.35,237.1,237.31,3000.0,236.335,236.5243,236.2752,236.4845,3000.0
2025-05-29 10:30:00,237.35,237.39,237.12,237.13,4360.0,236.5243,236.5642,236.2951,236.3051,4360.0
2025-05-29 10:35:00,237.13,237.3,236.99,237.0,8092.0,236.3051,236.4745,236.1656,236.1755,8092.0
2025-05-29 10:40:00,236.97,237.06,236.62,236.8,5570.0,236.1456,236.2353,235.7969,235.9762,5570.0
2025-05-29 10:45:00,236.78,236.96,236.51,236.83,3219.0,235.9563,236.1357,235.6872,236.0061,3219.0
2025-05-29 10:50:00,236.67,236.96,236.67,236.84,2705.0,235.8467,236.1357,235.8467,236.0161,2705.0
2025-05-29 10:55:00,236.7,236.93,236.69,236.88,1335.0,235.8766,236.1058,235.8666,236.056,1335.0
2025-05-29 11:00:00,236.78,236.83,236.55,236.6,3356.0,235.9563,236.0061,235.7271,235.7769,3356.0
2025-05-29 11:05:00,236.44,236.86,236.44,236.8,6760.0,235.6175,236.036,235.6175,235.9762,6760.0
2025-05-29 11:10:00,236.74,236.91,236.45,236.46,4658.0,235.9164,236.0859,235.6275,235.6374,4658.0
2025-05-29 11:15:00,236.44,236.62,236.34,236.43,4911.0,235.6175,235.7969,235.5178,235.6075,4911.0
2025-05-29 11:20:00,236.42,236.78,236.41,236.71,4458.0,235.5976,235.9563,235.5876,235.8865,4458.0
2025-05-29 11:25:00,236.76,236.85,236.46,236.55,6678.0,235.9364,236.0261,235.6374,235.7271,6678.0
2025-05-29 11:30:00,236.55,236.55,236.04,236.14,3400.0,235.7271,235.7271,235.2189,235.3185,3400.0
2025-05-29 11:35:00,236.14,236.18,236.0,236.05,2324.0,235.3185,235.3584,235.179,235.2288,2324.0
2025-05-29 11:40:00,236.11,236.13,235.94,236.12,8641.0,235.2886,235.3086,235.1192,235.2986,8641.0
2025-05-29 11:45:00,236.06,236.12,235.89,236.01,5489.0,235.2388,235.2986,235.0694,235.189,5489.0
2025-05-29 11:50:00,236.07,236.42,236.07,236.3,3658.0,235.2488,235.5976,235.2488,235.478,3658.0
2025-05-29 11:55:00,236.3,236.45,235.7,235.87,6256.0,235.478,235.6275,234.8801,235.0495,6256.0
2025-05-29 12:00:00,235.87,236.05,235.67,236.02,2815.0,235.0495,235.2288,234.8502,235.1989,2815.0
2025-05-29 12:05:00,236.05,236.28,236.01,236.14,3690.0,235.2288,235.458,235.189,235.3185,3690.0
2025-05-29 12:10:00,236.13,236.3,236.03,236.3,1879.0,235.3086,235.478,235.2089,235.478,1879.0
2025-05-29 12:15:00,236.34,236.47,236.34,236.4,1075.0,235.5178,235.6474,235.5178,235.5776,1075.0
2025-05-29 12:20:00,236.45,236.6,236.44,236.54,993.0,235.6275,235.7769,235.6175,235.7171,993.0
2025-05-29 12:25:00,236.5,236.68,236.47,236.63,4833.0,235.6773,235.8567,235.6474,235.8068,4833.0
2025-05-29 12:30:00,236.66,236.81,236.65,236.68,2356.0,235.8367,235.9862,235.8268,235.8567,2356.0
2025-05-29 12:35:00,236.7,236.77,236.57,236.58,2246.0,235.8766,235.9463,235.747,235.757,2246.0
2025-05-29 12:40:00,236.74,236.88,236.72,236.79,1463.0,235.9164,236.056,235.8965,235.9663,1463.0
2025-05-29 12:45:00,236.88,236.88,236.72,236.85,1567.0,236.056,236.056,235.8965,236.0261,1567.0
2025-05-29 12:50:00,236.84,236.94,236.82,236.88,817.0,236.0161,236.1157,235.9962,236.056,817.0
2025-05-29 12:55:00,236.96,237.12,236.94,237.09,2276.0,236.1357,236.2951,236.1157,236.2652,2276.0
2025-05-29 13:00:00,237.01,237.17,237.0,237.06,2090.0,236.1855,236.3449,236.1755,236.2353,2090.0
2025-05-29 13:05:00,236.95,237.04,236.8,236.86,2381.0,236.1257,236.2154,235.9762,236.036,2381.0
2025-05-29 13:10:00,236.87,236.97,236.86,236.91,2604.0,236.046,236.1456,236.036,236.0859,2604.0
2025-05-29 13:15:00,236.93,236.97,236.75,236.75,3819.0,236.1058,236.1456,235.9264,235.9264,3819.0
2025-05-29 13:20:00,236.9,237.0,236.89,237.0,1866.0,236.0759,236.1755,236.0659,236.1755,1866.0
2025-05-29 13:25:00,237.03,237.1,236.88,237.09,6880.0,236.2054,236.2752,236.056,236.2652,6880.0
2025-05-29 13:30:00,237.11,237.14,236.95,236.95,6341.0,236.2852,236.3151,236.1257,236.1257,6341.0
2025-05-29 13:35:00,236.91,237.08,236.9,237.08,1026.0,236.0859,236.2553,236.0759,236.2553,1026.0
2025-05-29 13:40:00,236.97,237.17,236.96,237.05,3384.0,236.1456,236.3449,236.1357,236.2254,3384.0
2025-05-29 13:45:00,237.15,237.17,237.05,237.15,1360.0,236.325,236.3449,236.2254,236.325,1360.0
2025-05-29 13:50:00,237.19,237.37,237.19,237.3,2287.0,236.3649,236.5443,236.3649,236.4745,2287.0
2025-05-29 13:55:00,237.37,237.38,237.22,237.28,27874.0,236.5443,236.5542,236.3948,236.4546,27874.0
2025-05-29 14:00:00,237.27,237.35,237.19,237.19,3905.0,236.4446,236.5243,236.3649,236.3649,3905.0
2025-05-29 14:05:00,237.18,237.28,237.18,237.24,2226.0,236.3549,236.4546,236.3549,236.4147,2226.0
2025-05-29 14:10:00,237.23,237.23,237.1,237.17,3861.0,236.4047,236.4047,236.2752,236.3449,3861.0
2025-05-29 14:15:00,237.12,237.17,236.96,237.04,5625.0,236.2951,236.3449,236.1357,236.2154,5625.0
2025-05-29 14:20:00,237.03,237.32,236.96,237.32,5773.0,236.2054,236.4944,236.1357,236.4944,5773.0
2025-05-29 14:25:00,237.31,237.39,237.22,237.22,5537.0,236.4845,236.5642,236.3948,236.3948,5537.0
2025-05-29 14:30:00,237.25,237.39,237.23,237.39,4161.0,236.4247,236.5642,236.4047,236.5642,4161.0
2025-05-29 14:35:00,237.35,237.39,237.29,237.34,3131.0,236.5243,236.5642,236.4645,236.5144,3131.0
2025-05-29 14:40:00,237.35,237.63,237.35,237.61,9894.0,236.5243,236.8033,236.5243,236.7834,9894.0
2025-05-29 14:45:00,237.58,237.65,237.58,237.61,1530.0,236.7535,236.8233,236.7535,236.7834,1530.0
2025-05-29 14:50:00,237.58,237.68,237.53,237.54,2622.0,236.7535,236.8532,236.7037,236.7137,2622.0
2025-05-29 14:55:00,237.51,237.53,237.35,237.42,8441.0,236.6838,236.7037,236.5243,236.5941,8441.0
2025-05-29 15:00:00,237.44,237.53,237.34,237.5,2817.0,236.614,236.7037,236.5144,236.6738,2817.0
2025-05-29 15:05:00,237.5,237.56,237.34,237.4,5981.0,236.6738,236.7336,236.5144,236.5741,5981.0
2025-05-29 15:10:00,237.43,237.5,237.4,237.45,3622.0,236.604,236.6738,236.5741,236.624,3622.0
2025-05-29 15:15:00,237.45,237.59,237.44,237.54,5611.0,236.624,236.7635,236.614,236.7137,5611.0
2025-05-29 15:20:00,237.58,237.62,237.49,237.5,4435.0,236.7535,236.7934,236.6638,236.6738,4435.0
2025-05-29 15:25:00,237.49,237.6,237.47,237.56,3935.0,236.6638,236.7735,236.6439,236.7336,3935.0
2025-05-29 15:30:00,237.52,237.65,237.49,237.5,6864.0,236.6937,236.8233,236.6638,236.6738,6864.0
2025-05-29 15:35:00,237.5,237.54,237.41,237.5,6798.0,236.6738,236.7137,236.5841,236.6738,6798.0
2025-05-29 15:40:00,237.5,237.64,237.48,237.57,10602.0,236.6738,236.8133,236.6539,236.7436,10602.0
2025-05-29 15:45:00,237.63,237.99,237.6,237.82,9585.0,236.8033,237.1621,236.7735,236.9927,9585.0
2025-05-29 15:50:00,237.74,237.89,237.34,237.48,19413.0,236.913,237.0624,236.5144,236.6539,19413.0
2025-05-29 15:55:00,237.44,237.79,237.34,237.79,74452.0,236.614,236.9628,236.5144,236.9628,74452.0
2025-05-30 09:30:00,238.36,238.48,237.56,238.48,21231.0,237.5308,237.6504,236.7336,237.6504,21231.0
2025-05-30 09:35:00,238.47,239.02,238.46,238.9,10307.0,237.6404,238.1885,237.6305,238.0689,10307.0
2025-05-30 09:40:00,238.86,239.1,238.81,238.99,6351.0,238.0291,238.2682,237.9792,238.1586,6351.0
2025-05-30 09:45:00,238.9,239.06,238.51,238.51,3682.0,238.0689,238.2284,237.6803,237.6803,3682.0
2025-05-30 09:50:00,238.53,238.96,238.53,238.83,12563.0,237.7002,238.1287,237.7002,237.9992,12563.0
2025-05-30 09:55:00,238.87,239.15,238.86,238.91,4157.0,238.039,238.3181,238.0291,238.0789,4157.0
2025-05-30 10:00:00,239.15,239.56,239.09,239.18,16699.0,238.3181,238.7266,238.2583,238.348,16699.0
2025-05-30 10:05:00,239.26,239.53,239.17,239.38,9171.0,238.4277,238.6967,238.338,238.5473,9171.0
2025-05-30 10:10:00,239.38,239.51,239.23,239.32,1885.0,238.5473,238.6768,238.3978,238.4875,1885.0
2025-05-30 10:15:00,239.34,239.49,239.26,239.49,2185.0,238.5074,238.6569,238.4277,238.6569,2185.0
2025-05-30 10:20:00,239.56,239.56,239.26,239.46,4083.0,238.7266,238.7266,238.4277,238.627,4083.0
2025-05-30 10:25:00,239.53,239.65,239.21,239.24,6905.0,238.6967,238.8163,238.3779,238.4077,6905.0
2025-05-30 10:30:00,239.24,239.41,239.11,239.19,4474.0,238.4077,238.5772,238.2782,238.3579,4474.0
2025-05-30 10:35:00,239.18,239.18,238.95,238.98,2809.0,238.348,238.348,238.1188,238.1487,2809.0
2025-05-30 10:40:00,238.88,238.99,238.76,238.97,4293.0,238.049,238.1586,237.9294,238.1387,4293.0
2025-05-30 10:45:00,238.91,239.1,238.88,239.07,6856.0,238.0789,238.2682,238.049,238.2383,6856.0
2025-05-30 10:50:00,239.16,239.19,238.98,238.99,5353.0,238.328,238.3579,238.1487,238.1586,5353.0
2025-05-30 10:55:00,238.98,239.11,238.83,238.9,5549.0,238.1487,238.2782,237.9992,238.0689,5549.0
2025-05-30 11:00:00,238.83,239.11,238.74,238.95,20544.0,237.9992,238.2782,237.9095,238.1188,20544.0
2025-05-30 11:05:00,238.91,239.13,238.89,239.02,7548.0,238.0789,238.2981,238.059,238.1885,7548.0
2025-05-30 11:10:00,239.05,239.37,239.04,239.36,3009.0,238.2184,238.5373,238.2084,238.5273,3009.0
2025-05-30 11:15:00,239.23,239.29,239.1,239.2,2716.0,238.3978,238.4576,238.2682,238.3679,2716.0
2025-05-30 11:20:00,239.2,239.36,239.19,239.21,4003.0,238.3679,238.5273,238.3579,238.3779,4003.0
2025-05-30 11:25:00,239.22,239.34,239.19,239.24,5715.0,238.3878,238.5074,238.3579,238.4077,5715.0
2025-05-30 11:30:00,239.21,239.25,239.02,239.1,17166.0,238.3779,238.4177,238.1885,238.2682,17166.0
2025-05-30 11:35:00,239.1,239.27,239.07,239.25,14433.0,238.2682,238.4376,238.2383,238.4177,14433.0
2025-05-30 11:40:00,239.25,239.25,239.12,239.17,5849.0,238.4177,238.4177,238.2882,238.338,5849.0
2025-05-30 11:45:00,239.22,239.23,239.02,239.22,9182.0,238.3878,238.3978,238.1885,238.3878,9182.0
2025-05-30 11:50:00,239.16,239.26,239.13,239.23,2898.0,238.328,238.4277,238.2981,238.3978,2898.0
2025-05-30 11:55:00,239.3,239.4,239.28,239.34,6095.0,238.4675,238.5672,238.4476,238.5074,6095.0
2025-05-30 12:00:00,239.28,239.46,239.24,239.42,2703.0,238.4476,238.627,238.4077,238.5871,2703.0
2025-05-30 12:05:00,239.41,239.57,239.39,239.5,3969.0,238.5772,238.7366,238.5572,238.6668,3969.0
2025-05-30 12:10:00,239.5,239.65,239.38,239.47,8089.0,238.6668,238.8163,238.5473,238.6369,8089.0
2025-05-30 12:15:00,239.46,239.46,239.1,239.19,2602.0,238.627,238.627,238.2682,238.3579,2602.0
2025-05-30 12:20:00,239.1,239.22,239.07,239.19,2133.0,238.2682,238.3878,238.2383,238.3579,2133.0
2025-05-30 12:25:00,239.18,239.18,238.71,238.81,7420.0,238.348,238.348,237.8796,237.9792,7420.0
2025-05-30 12:30:00,238.81,238.96,238.72,238.95,2570.0,237.9792,238.1287,237.8896,238.1188,2570.0
2025-05-30 12:35:00,238.91,239.3,238.91,239.28,17842.0,238.0789,238.4675,238.0789,238.4476,17842.0
2025-05-30 12:40:00,239.29,239.32,239.09,239.09,2237.0,238.4576,238.4875,238.2583,238.2583,2237.0
2025-05-30 12:45:00,239.1,239.27,239.06,239.21,5653.0,238.2682,238.4376,238.2284,238.3779,5653.0
2025-05-30 12:50:00,239.2,239.35,239.2,239.32,3495.0,238.3679,238.5174,238.3679,238.4875,3495.0
2025-05-30 12:55:00,239.31,239.35,239.31,239.31,3600.0,238.4775,238.5174,238.4775,238.4775,3600.0
2025-05-30 13:00:00,239.31,239.52,239.3,239.52,6730.0,238.4775,238.6868,238.4675,238.6868,6730.0
2025-05-30 13:05:00,239.49,239.55,239.43,239.53,4543.0,238.6569,238.7167,238.5971,238.6967,4543.0
2025-05-30 13:10:00,239.52,239.56,239.44,239.48,5881.0,238.6868,238.7266,238.6071,238.6469,5881.0
2025-05-30 13:15:00,239.47,239.73,239.46,239.73,6839.0,238.6369,238.896,238.627,238.896,6839.0
2025-05-30 13:20:00,239.73,239.73,239.6,239.65,6997.0,238.896,238.896,238.7665,238.8163,6997.0
2025-05-30 13:25:00,239.64,239.64,239.45,239.61,4684.0,238.8064,238.8064,238.617,238.7765,4684.0
2025-05-30 13:30:00,239.61,239.82,239.6,239.74,4012.0,238.7765,238.9857,238.7665,238.906,4012.0
2025-05-30 13:35:00,239.72,239.73,239.64,239.73,2853.0,238.8861,238.896,238.8064,238.896,2853.0
2025-05-30 13:40:00,239.71,239.74,239.58,239.58,5660.0,238.8761,238.906,238.7466,238.7466,5660.0
2025-05-30 13:45:00,239.59,239.7,239.59,239.62,6680.0,238.7565,238.8661,238.7565,238.7864,6680.0
2025-05-30 13:50:00,239.62,239.71,239.62,239.62,6264.0,238.7864,238.8761,238.7864,238.7864,6264.0
2025-05-30 13:55:00,239.68,239.69,239.48,239.57,7660.0,238.8462,238.8562,238.6469,238.7366,7660.0
2025-05-30 14:00:00,239.58,240.0,239.56,239.94,8619.0,238.7466,239.1651,238.7266,239.1053,8619.0
2025-05-30 14:05:00,239.96,240.28,239.93,240.13,22246.0,239.1252,239.4441,239.0953,239.2947,22246.0
2025-05-30 14:10:00,240.25,240.39,240.21,240.32,6817.0,239.4142,239.5537,239.3744,239.484,6817.0
2025-05-30 14:15:00,240.32,240.47,240.2,240.47,13905.0,239.484,239.6335,239.3644,239.6335,13905.0
2025-05-30 14:20:00,240.42,240.44,240.23,240.28,6941.0,239.5836,239.6036,239.3943,239.4441,6941.0
2025-05-30 14:25:00,240.28,240.39,240.19,240.28,7485.0,239.4441,239.5537,239.3544,239.4441,7485.0
2025-05-30 14:30:00,240.3,240.38,240.19,240.31,7746.0,239.4641,239.5438,239.3544,239.474,7746.0
2025-05-30 14:35:00,240.29,240.43,240.28,240.31,4802.0,239.4541,239.5936,239.4441,239.474,4802.0
2025-05-30 14:40:00,240.29,240.46,240.27,240.27,3922.0,239.4541,239.6235,239.4342,239.4342,3922.0
2025-05-30 14:45:00,240.42,240.57,240.41,240.57,4939.0,239.5836,239.7331,239.5737,239.7331,4939.0
2025-05-30 14:50:00,240.58,240.68,240.52,240.68,8456.0,239.7431,239.8427,239.6833,239.8427,8456.0
2025-05-30 14:55:00,240.64,240.74,240.6,240.6,8978.0,239.8029,239.9025,239.763,239.763,8978.0
2025-05-30 15:00:00,240.63,240.75,240.6,240.69,9372.0,239.7929,239.9125,239.763,239.8527,9372.0
2025-05-30 15:05:00,240.72,240.85,240.67,240.74,12609.0,239.8826,240.0121,239.8328,239.9025,12609.0
2025-05-30 15:10:00,240.73,240.81,240.71,240.76,9920.0,239.8926,239.9723,239.8726,239.9225,9920.0
2025-05-30 15:15:00,240.76,241.09,240.75,241.09,9246.0,239.9225,240.2513,239.9125,240.2513,9246.0
2025-05-30 15:20:00,241.05,241.1,240.91,240.95,11634.0,240.2115,240.2613,240.0719,240.1118,11634.0
2025-05-30 15:25:00,241.03,241.17,241.0,241.1,16188.0,240.1915,240.331,240.1616,240.2613,16188.0
2025-05-30 15:30:00,241.11,241.36,241.01,241.31,18429.0,240.2712,240.5204,240.1716,240.4705,18429.0
2025-05-30 15:35:00,241.31,241.57,241.15,241.26,24363.0,240.4705,240.7296,240.3111,240.4207,24363.0
2025-05-30 15:40:00,241.26,241.29,240.9,241.04,27577.0,240.4207,240.4506,240.062,240.2015,27577.0
2025-05-30 15:45:00,240.96,241.03,240.8,241.0,21894.0,240.1218,240.1915,239.9623,240.1616,21894.0
2025-05-30 15:50:00,240.99,241.42,240.98,241.11,39190.0,240.1517,240.5802,240.1417,240.2712,39190.0
2025-05-30 15:55:00,241.12,241.68,240.87,240.92,184290.0,240.2812,240.8393,240.0321,240.0819,184290.0
2025-06-02 09:30:00,239.08,239.52,238.5,238.74,51134.0,238.2483,238.6868,237.6703,237.9095,51134.0
2025-06-02 09:35:00,238.86,239.17,238.66,238.77,6751.0,238.0291,238.338,237.8298,237.9394,6751.0
2025-06-02 09:40:00,238.78,239.69,238.62,239.69,9222.0,237.9493,238.8562,237.7899,238.8562,9222.0
2025-06-02 09:45:00,239.75,240.31,239.66,240.14,28459.0,238.916,239.474,238.8263,239.3046,28459.0
2025-06-02 09:50:00,240.14,240.19,239.37,239.52,4757.0,239.3046,239.3544,238.5373,238.6868,4757.0
2025-06-02 09:55:00,239.31,239.34,238.74,238.84,10978.0,238.4775,238.5074,237.9095,238.0091,10978.0
2025-06-02 10:00:00,238.84,239.62,238.72,239.6,15651.0,238.0091,238.7864,237.8896,238.7665,15651.0
2025-06-02 10:05:00,239.6,240.12,239.6,239.99,11542.0,238.7665,239.2847,238.7665,239.1551,11542.0
2025-06-02 10:10:00,239.98,240.32,239.97,240.05,8572.0,239.1452,239.484,239.1352,239.2149,8572.0
2025-06-02 10:15:00,240.06,240.7,240.0,240.7,26736.0,239.2249,239.8627,239.1651,239.8627,26736.0
2025-06-02 10:20:00,240.56,240.62,240.15,240.16,8028.0,239.7232,239.7829,239.3146,239.3245,8028.0
2025-06-02 10:25:00,240.32,240.71,240.32,240.71,5881.0,239.484,239.8726,239.484,239.8726,5881.0
2025-06-02 10:30:00,240.79,241.25,240.72,241.25,3252.0,239.9524,240.4108,239.8826,240.4108,3252.0
2025-06-02 10:35:00,241.24,241.24,240.81,240.9,6054.0,240.4008,240.4008,239.9723,240.062,6054.0
2025-06-02 10:40:00,240.9,241.09,240.84,240.86,5200.0,240.062,240.2513,240.0022,240.0221,5200.0
2025-06-02 10:45:00,240.92,241.01,240.81,240.9,6703.0,240.0819,240.1716,239.9723,240.062,6703.0
2025-06-02 10:50:00,240.9,240.99,240.81,240.87,10947.0,240.062,240.1517,239.9723,240.0321,10947.0
2025-06-02 10:55:00,240.86,241.22,240.84,240.95,24222.0,240.0221,240.3809,240.0022,240.1118,24222.0
2025-06-02 11:00:00,240.94,240.94,240.69,240.84,5857.0,240.1018,240.1018,239.8527,240.0022,5857.0
2025-06-02 11:05:00,240.77,240.96,240.76,240.96,4228.0,239.9324,240.1218,239.9225,240.1218,4228.0
2025-06-02 11:10:00,240.87,240.98,240.79,240.91,12244.0,240.0321,240.1417,239.9524,240.0719,12244.0
2025-06-02 11:15:00,240.91,240.98,240.7,240.72,5730.0,240.0719,240.1417,239.8627,239.8826,5730.0
2025-06-02 11:20:00,240.71,240.88,240.53,240.53,5891.0,239.8726,240.042,239.6933,239.6933,5891.0
2025-06-02 11:25:00,240.53,240.54,240.17,240.29,18803.0,239.6933,239.7032,239.3345,239.4541,18803.0
2025-06-02 11:30:00,240.17,240.23,239.96,240.06,6722.0,239.3345,239.3943,239.1252,239.2249,6722.0
2025-06-02 11:35:00,240.13,240.17,240.0,240.12,5251.0,239.2947,239.3345,239.1651,239.2847,5251.0
2025-06-02 11:40:00,240.11,240.23,239.98,240.15,4771.0,239.2747,239.3943,239.1452,239.3146,4771.0
2025-06-02 11:45:00,240.25,240.44,240.22,240.43,3723.0,239.4142,239.6036,239.3843,239.5936,3723.0
2025-06-02 11:50:00,240.36,240.53,240.36,240.39,7531.0,239.5239,239.6933,239.5239,239.5537,7531.0
2025-06-02 11:55:00,240.45,240.51,240.35,240.51,6983.0,239.6135,239.6733,239.5139,239.6733,6983.0
2025-06-02 12:00:00,240.52,240.53,240.33,240.34,5281.0,239.6833,239.6933,239.494,239.5039,5281.0
2025-06-02 12:05:00,240.29,240.29,239.98,240.09,3962.0,239.4541,239.4541,239.1452,239.2548,3962.0
2025-06-02 12:10:00,240.06,240.31,239.99,240.23,8249.0,239.2249,239.474,239.1551,239.3943,8249.0
2025-06-02 12:15:00,240.23,240.28,240.0,240.08,5012.0,239.3943,239.4441,239.1651,239.2448,5012.0
2025-06-02 12:20:00,240.04,240.11,239.9,240.0,7790.0,239.205,239.2747,239.0655,239.1651,7790.0
2025-06-02 12:25:00,239.9,239.98,239.77,239.86,4927.0,239.0655,239.1452,238.9359,239.0256,4927.0
2025-06-02 12:30:00,239.89,239.97,239.87,239.91,1773.0,239.0555,239.1352,239.0356,239.0754,1773.0
2025-06-02 12:35:00,239.9,239.95,239.83,239.9,3225.0,239.0655,239.1153,238.9957,239.0655,3225.0
2025-06-02 12:40:00,239.94,239.98,239.86,239.9,5226.0,239.1053,239.1452,239.0256,239.0655,5226.0
2025-06-02 12:45:00,239.9,239.97,239.8,239.81,4858.0,239.0655,239.1352,238.9658,238.9758,4858.0
2025-06-02 12:50:00,239.9,240.12,239.86,240.12,5571.0,239.0655,239.2847,239.0256,239.2847,5571.0
2025-06-02 12:55:00,240.09,240.16,240.03,240.16,2901.0,239.2548,239.3245,239.195,239.3245,2901.0
2025-06-02 13:00:00,240.22,240.41,240.18,240.23,4189.0,239.3843,239.5737,239.3445,239.3943,4189.0
2025-06-02 13:05:00,240.23,240.57,240.23,240.55,2517.0,239.3943,239.7331,239.3943,239.7132,2517.0
2025-06-02 13:10:00,240.55,240.61,240.51,240.54,3082.0,239.7132,239.773,239.6733,239.7032,3082.0
2025-06-02 13:15:00,240.54,240.54,240.34,240.38,6507.0,239.7032,239.7032,239.5039,239.5438,6507.0
2025-06-02 13:20:00,240.38,240.38,240.12,240.12,6050.0,239.5438,239.5438,239.2847,239.2847,6050.0
2025-06-02 13:25:00,240.12,240.26,240.09,240.13,9414.0,239.2847,239.4242,239.2548,239.2947,9414.0
2025-06-02 13:30:00,240.2,240.28,240.12,240.23,3234.0,239.3644,239.4441,239.2847,239.3943,3234.0
2025-06-02 13:35:00,240.23,240.4,240.14,240.38,2995.0,239.3943,239.5637,239.3046,239.5438,2995.0
2025-06-02 13:40:00,240.38,240.42,240.21,240.24,1400.0,239.5438,239.5836,239.3744,239.4043,1400.0
2025-06-02 13:45:00,240.17,240.35,240.16,240.34,3942.0,239.3345,239.5139,239.3245,239.5039,3942.0
2025-06-02 13:50:00,240.33,240.39,240.27,240.39,3923.0,239.494,239.5537,239.4342,239.5537,3923.0
2025-06-02 13:55:00,240.42,240.48,240.36,240.41,4754.0,239.5836,239.6434,239.5239,239.5737,4754.0
2025-06-02 14:00:00,240.35,240.6,240.21,240.55,13884.0,239.5139,239.763,239.3744,239.7132,13884.0
2025-06-02 14:05:00,240.57,240.78,240.57,240.64,3343.0,239.7331,239.9424,239.7331,239.8029,3343.0
2025-06-02 14:10:00,240.64,240.75,240.54,240.55,5378.0,239.8029,239.9125,239.7032,239.7132,5378.0
2025-06-02 14:15:00,240.63,240.82,240.63,240.8,5247.0,239.7929,239.9823,239.7929,239.9623,5247.0
2025-06-02 14:20:00,240.7,240.91,240.67,240.68,5937.0,239.8627,240.0719,239.8328,239.8427,5937.0
2025-06-02 14:25:00,240.7,240.88,240.7,240.88,3158.0,239.8627,240.042,239.8627,240.042,3158.0
2025-06-02 14:30:00,240.85,240.92,240.84,240.85,5473.0,240.0121,240.0819,240.0022,240.0121,5473.0
2025-06-02 14:35:00,240.84,240.9,240.77,240.81,7240.0,240.0022,240.062,239.9324,239.9723,7240.0
2025-06-02 14:40:00,240.78,240.91,240.69,240.85,15445.0,239.9424,240.0719,239.8527,240.0121,15445.0
2025-06-02 14:45:00,240.8,240.99,240.68,240.99,4485.0,239.9623,240.1517,239.8427,240.1517,4485.0
2025-06-02 14:50:00,240.97,241.12,240.95,240.99,4620.0,240.1317,240.2812,240.1118,240.1517,4620.0
2025-06-02 14:55:00,240.96,241.24,240.96,241.05,8048.0,240.1218,240.4008,240.1218,240.2115,8048.0
2025-06-02 15:00:00,241.04,241.23,241.04,241.23,5611.0,240.2015,240.3908,240.2015,240.3908,5611.0
2025-06-02 15:05:00,241.17,241.25,241.07,241.22,4604.0,240.331,240.4108,240.2314,240.3809,4604.0
2025-06-02 15:10:00,241.22,241.31,241.19,241.19,3473.0,240.3809,240.4705,240.351,240.351,3473.0
2025-06-02 15:15:00,241.23,241.31,241.2,241.31,5135.0,240.3908,240.4705,240.3609,240.4705,5135.0
2025-06-02 15:20:00,241.29,241.41,241.25,241.38,11008.0,240.4506,240.5702,240.4108,240.5403,11008.0
2025-06-02 15:25:00,241.3,241.36,241.25,241.32,8610.0,240.4606,240.5204,240.4108,240.4805,8610.0
2025-06-02 15:30:00,241.32,241.39,241.19,241.38,11065.0,240.4805,240.5503,240.351,240.5403,11065.0
2025-06-02 15:35:00,241.38,241.49,241.35,241.41,28638.0,240.5403,240.6499,240.5104,240.5702,28638.0
2025-06-02 15:40:00,241.44,241.55,241.39,241.47,14297.0,240.6001,240.7097,240.5503,240.63,14297.0
2025-06-02 15:45:00,241.48,241.54,241.36,241.39,14418.0,240.64,240.6997,240.5204,240.5503,14418.0
2025-06-02 15:50:00,241.42,241.92,241.4,241.89,31670.0,240.5802,241.0784,240.5602,241.0485,31670.0
2025-06-02 15:55:00,241.9,242.1,241.89,242.03,147244.0,241.0585,241.2578,241.0485,241.188,147244.0
2025-06-03 09:30:00,241.14,242.58,241.1,242.38,37716.0,240.3011,241.7361,240.2613,241.5368,37716.0
2025-06-03 09:35:00,242.41,242.57,241.5,241.89,9335.0,241.5667,241.7262,240.6599,241.0485,9335.0
2025-06-03 09:40:00,241.85,241.85,241.51,241.71,5851.0,241.0087,241.0087,240.6699,240.8692,5851.0
2025-06-03 09:45:00,241.7,241.76,240.69,240.73,6693.0,240.8592,240.919,239.8527,239.8926,6693.0
2025-06-03 09:50:00,240.73,241.01,239.9,239.96,11082.0,239.8926,240.1716,239.0655,239.1252,11082.0
2025-06-03 09:55:00,239.89,240.51,239.78,240.21,10982.0,239.0555,239.6733,238.9459,239.3744,10982.0
2025-06-03 10:00:00,240.35,240.57,239.68,239.93,5124.0,239.5139,239.7331,238.8462,239.0953,5124.0
2025-06-03 10:05:00,239.74,240.75,239.69,240.55,11242.0,238.906,239.9125,238.8562,239.7132,11242.0
2025-06-03 10:10:00,240.35,240.72,240.35,240.48,8337.0,239.5139,239.8826,239.5139,239.6434,8337.0
2025-06-03 10:15:00,240.4,240.61,240.2,240.34,10956.0,239.5637,239.773,239.3644,239.5039,10956.0
2025-06-03 10:20:00,240.21,240.4,240.02,240.24,7166.0,239.3744,239.5637,239.185,239.4043,7166.0
2025-06-03 10:25:00,240.24,240.44,240.08,240.44,6519.0,239.4043,239.6036,239.2448,239.6036,6519.0
2025-06-03 10:30:00,240.53,240.6,240.35,240.36,5271.0,239.6933,239.763,239.5139,239.5239,5271.0
2025-06-03 10:35:00,240.31,240.56,240.23,240.24,19436.0,239.474,239.7232,239.3943,239.4043,19436.0
2025-06-03 10:40:00,240.24,240.75,240.23,240.75,28223.0,239.4043,239.9125,239.3943,239.9125,28223.0
2025-06-03 10:45:00,240.73,240.89,240.64,240.74,8912.0,239.8926,240.052,239.8029,239.9025,8912.0
2025-06-03 10:50:00,240.69,240.74,240.21,240.41,16139.0,239.8527,239.9025,239.3744,239.5737,16139.0
2025-06-03 10:55:00,240.47,240.52,240.34,240.35,9694.0,239.6335,239.6833,239.5039,239.5139,9694.0
2025-06-03 11:00:00,240.41,240.41,239.87,239.96,9898.0,239.5737,239.5737,239.0356,239.1252,9898.0
2025-06-03 11:05:00,239.96,240.06,239.6,239.64,10932.0,239.1252,239.2249,238.7665,238.8064,10932.0
2025-06-03 11:10:00,239.71,239.8,239.28,239.3,6670.0,238.8761,238.9658,238.4476,238.4675,6670.0
2025-06-03 11:15:00,239.29,239.48,239.27,239.38,4500.0,238.4576,238.6469,238.4376,238.5473,4500.0
2025-06-03 11:20:00,239.37,239.42,239.24,239.34,8621.0,238.5373,238.5871,238.4077,238.5074,8621.0
2025-06-03 11:25:00,239.39,239.46,238.92,239.43,7794.0,238.5572,238.627,238.0889,238.5971,7794.0
2025-06-03 11:30:00,239.14,239.49,239.14,239.36,4137.0,238.3081,238.6569,238.3081,238.5273,4137.0
2025-06-03 11:35:00,239.21,239.64,239.21,239.56,6386.0,238.3779,238.8064,238.3779,238.7266,6386.0
2025-06-03 11:40:00,239.56,239.7,239.56,239.65,2172.0,238.7266,238.8661,238.7266,238.8163,2172.0
2025-06-03 11:45:00,239.64,239.82,239.54,239.74,4208.0,238.8064,238.9857,238.7067,238.906,4208.0
2025-06-03 11:50:00,239.68,239.99,239.67,239.86,23795.0,238.8462,239.1551,238.8363,239.0256,23795.0
2025-06-03 11:55:00,239.77,239.92,239.74,239.84,16647.0,238.9359,239.0854,238.906,239.0057,16647.0
2025-06-03 12:00:00,239.79,239.79,239.14,239.15,6926.0,238.9558,238.9558,238.3081,238.3181,6926.0
2025-06-03 12:05:00,239.15,239.47,239.02,239.31,17430.0,238.3181,238.6369,238.1885,238.4775,17430.0
2025-06-03 12:10:00,239.43,239.7,239.3,239.7,16114.0,238.5971,238.8661,238.4675,238.8661,16114.0
2025-06-03 12:15:00,239.62,239.8,239.35,239.4,9529.0,238.7864,238.9658,238.5174,238.5672,9529.0
2025-06-03 12:20:00,239.38,239.54,239.34,239.44,4341.0,238.5473,238.7067,238.5074,238.6071,4341.0
2025-06-03 12:25:00,239.5,239.65,239.45,239.65,1921.0,238.6668,238.8163,238.617,238.8163,1921.0
2025-06-03 12:30:00,239.7,239.83,239.7,239.79,3050.0,238.8661,238.9957,238.8661,238.9558,3050.0
2025-06-03 12:35:00,239.72,239.99,239.62,239.94,3865.0,238.8861,239.1551,238.7864,239.1053,3865.0
2025-06-03 12:40:00,239.94,240.13,239.93,240.07,3184.0,239.1053,239.2947,239.0953,239.2349,3184.0
2025-06-03 12:45:00,240.01,240.01,239.85,239.86,1332.0,239.1751,239.1751,239.0156,239.0256,1332.0
2025-06-03 12:50:00,239.83,240.05,239.83,240.05,5464.0,238.9957,239.2149,238.9957,239.2149,5464.0
2025-06-03 12:55:00,240.12,240.23,240.07,240.12,2493.0,239.2847,239.3943,239.2349,239.2847,2493.0
2025-06-03 13:00:00,240.12,240.17,239.99,240.12,4780.0,239.2847,239.3345,239.1551,239.2847,4780.0
2025-06-03 13:05:00,240.18,240.36,240.17,240.31,5308.0,239.3445,239.5239,239.3345,239.474,5308.0
2025-06-03 13:10:00,240.31,240.39,240.15,240.35,10567.0,239.474,239.5537,239.3146,239.5139,10567.0
2025-06-03 13:15:00,240.32,240.38,240.24,240.24,4471.0,239.484,239.5438,239.4043,239.4043,4471.0
2025-06-03 13:20:00,240.31,240.48,240.3,240.44,3783.0,239.474,239.6434,239.4641,239.6036,3783.0
2025-06-03 13:25:00,240.45,240.45,240.33,240.44,2230.0,239.6135,239.6135,239.494,239.6036,2230.0
2025-06-03 13:30:00,240.37,240.52,240.31,240.5,3912.0,239.5338,239.6833,239.474,239.6634,3912.0
2025-06-03 13:35:00,240.39,240.51,240.38,240.41,2446.0,239.5537,239.6733,239.5438,239.5737,2446.0
2025-06-03 13:40:00,240.5,240.5,240.34,240.34,2121.0,239.6634,239.6634,239.5039,239.5039,2121.0
2025-06-03 13:45:00,240.36,240.36,240.19,240.2,3547.0,239.5239,239.5239,239.3544,239.3644,3547.0
2025-06-03 13:50:00,240.16,240.25,240.01,240.09,6090.0,239.3245,239.4142,239.1751,239.2548,6090.0
2025-06-03 13:55:00,240.04,240.14,239.99,240.09,4856.0,239.205,239.3046,239.1551,239.2548,4856.0
2025-06-03 14:00:00,240.09,240.12,239.86,239.98,4914.0,239.2548,239.2847,239.0256,239.1452,4914.0
2025-06-03 14:05:00,240.09,240.19,239.86,239.88,3016.0,239.2548,239.3544,239.0256,239.0455,3016.0
2025-06-03 14:10:00,239.84,240.02,239.76,239.89,2213.0,239.0057,239.185,238.9259,239.0555,2213.0
2025-06-03 14:15:00,239.89,240.16,239.88,240.08,5004.0,239.0555,239.3245,239.0455,239.2448,5004.0
2025-06-03 14:20:00,240.08,240.17,240.02,240.06,3707.0,239.2448,239.3345,239.185,239.2249,3707.0
2025-06-03 14:25:00,240.02,240.09,239.95,240.03,3520.0,239.185,239.2548,239.1153,239.195,3520.0
2025-06-03 14:30:00,240.12,240.13,239.95,240.01,2169.0,239.2847,239.2947,239.1153,239.1751,2169.0
2025-06-03 14:35:00,239.97,239.99,239.76,239.86,18662.0,239.1352,239.1551,238.9259,239.0256,18662.0
2025-06-03 14:40:00,239.85,239.95,239.84,239.88,4776.0,239.0156,239.1153,239.0057,239.0455,4776.0
2025-06-03 14:45:00,239.88,240.09,239.88,240.06,6580.0,239.0455,239.2548,239.0455,239.2249,6580.0
2025-06-03 14:50:00,240.06,240.11,239.94,239.96,11362.0,239.2249,239.2747,239.1053,239.1252,11362.0
2025-06-03 14:55:00,240.0,240.13,239.97,240.1,5428.0,239.1651,239.2947,239.1352,239.2648,5428.0
2025-06-03 15:00:00,240.15,240.19,240.01,240.12,12556.0,239.3146,239.3544,239.1751,239.2847,12556.0
2025-06-03 15:05:00,240.08,240.24,240.06,240.24,4968.0,239.2448,239.4043,239.2249,239.4043,4968.0
2025-06-03 15:10:00,240.15,240.24,240.06,240.21,6409.0,239.3146,239.4043,239.2249,239.3744,6409.0
2025-06-03 15:15:00,240.21,240.29,240.16,240.21,6727.0,239.3744,239.4541,239.3245,239.3744,6727.0
2025-06-03 15:20:00,240.25,240.27,240.18,240.18,7764.0,239.4142,239.4342,239.3445,239.3445,7764.0
2025-06-03 15:25:00,240.16,240.3,240.07,240.24,5383.0,239.3245,239.4641,239.2349,239.4043,5383.0
2025-06-03 15:30:00,240.28,240.44,240.24,240.31,7707.0,239.4441,239.6036,239.4043,239.474,7707.0
2025-06-03 15:35:00,240.31,240.56,240.27,240.51,18181.0,239.474,239.7232,239.4342,239.6733,18181.0
2025-06-03 15:40:00,240.51,240.51,240.29,240.33,15066.0,239.6733,239.6733,239.4541,239.494,15066.0
2025-06-03 15:45:00,240.33,240.33,240.01,240.05,26377.0,239.494,239.494,239.1751,239.2149,26377.0
2025-06-03 15:50:00,240.05,240.48,239.99,240.36,27531.0,239.2149,239.6434,239.1551,239.5239,27531.0
2025-06-03 15:55:00,240.37,240.55,240.17,240.19,118708.0,239.5338,239.7132,239.3345,239.3544,118708.0
2025-06-04 09:30:00,240.0,240.45,239.69,240.03,20683.0,239.1651,239.6135,238.8562,239.195,20683.0
2025-06-04 09:35:00,239.71,239.93,238.83,238.89,2134.0,238.8761,239.0953,237.9992,238.059,2134.0
2025-06-04 09:40:00,238.81,239.05,238.6,238.93,5520.0,237.9792,238.2184,237.77,238.0988,5520.0
2025-06-04 09:45:00,238.88,239.21,238.79,238.93,4484.0,238.049,238.3779,237.9593,238.0988,4484.0
2025-06-04 09:50:00,238.84,239.23,238.84,239.19,2541.0,238.0091,238.3978,238.0091,238.3579,2541.0
2025-06-04 09:55:00,239.14,239.32,239.01,239.18,3922.0,238.3081,238.4875,238.1785,238.348,3922.0
2025-06-04 10:00:00,239.13,239.54,239.0,239.54,8230.0,238.2981,238.7067,238.1686,238.7067,8230.0
2025-06-04 10:05:00,239.53,240.23,239.52,239.88,4147.0,238.6967,239.3943,238.6868,239.0455,4147.0
2025-06-04 10:10:00,239.88,239.88,239.51,239.77,8208.0,239.0455,239.0455,238.6768,238.9359,8208.0
2025-06-04 10:15:00,239.83,239.96,239.6,239.61,7578.0,238.9957,239.1252,238.7665,238.7765,7578.0
2025-06-04 10:20:00,239.47,239.92,239.47,239.9,3362.0,238.6369,239.0854,238.6369,239.0655,3362.0
2025-06-04 10:25:00,239.98,240.04,239.76,239.87,3057.0,239.1452,239.205,238.9259,239.0356,3057.0
2025-06-04 10:30:00,239.76,239.95,239.66,239.66,14477.0,238.9259,239.1153,238.8263,238.8263,14477.0
2025-06-04 10:35:00,239.7,240.09,239.58,239.94,13385.0,238.8661,239.2548,238.7466,239.1053,13385.0
2025-06-04 10:40:00,239.94,239.94,239.41,239.41,2673.0,239.1053,239.1053,238.5772,238.5772,2673.0
2025-06-04 10:45:00,239.52,240.01,239.51,239.84,5225.0,238.6868,239.1751,238.6768,239.0057,5225.0
2025-06-04 10:50:00,239.83,239.99,239.73,239.87,2825.0,238.9957,239.1551,238.896,239.0356,2825.0
2025-06-04 10:55:00,239.73,239.73,239.38,239.54,1900.0,238.896,238.896,238.5473,238.7067,1900.0
2025-06-04 11:00:00,239.52,239.54,239.16,239.17,3285.0,238.6868,238.7067,238.328,238.338,3285.0
2025-06-04 11:05:00,239.29,239.55,239.29,239.55,2267.0,238.4576,238.7167,238.4576,238.7167,2267.0
2025-06-04 11:10:00,239.39,239.55,239.36,239.47,1492.0,238.5572,238.7167,238.5273,238.6369,1492.0
2025-06-04 11:15:00,239.38,239.41,239.19,239.38,2936.0,238.5473,238.5772,238.3579,238.5473,2936.0
2025-06-04 11:20:00,239.44,239.54,239.4,239.46,4459.0,238.6071,238.7067,238.5672,238.627,4459.0
2025-06-04 11:25:00,239.45,239.47,239.3,239.46,7344.0,238.617,238.6369,238.4675,238.627,7344.0
2025-06-04 11:30:00,239.45,239.67,239.45,239.59,2172.0,238.617,238.8363,238.617,238.7565,2172.0
2025-06-04 11:35:00,239.65,239.68,239.21,239.28,3387.0,238.8163,238.8462,238.3779,238.4476,3387.0
2025-06-04 11:40:00,239.19,239.42,239.19,239.3,1809.0,238.3579,238.5871,238.3579,238.4675,1809.0
2025-06-04 11:45:00,239.41,239.66,239.19,239.66,11382.0,238.5772,238.8263,238.3579,238.8263,11382.0
2025-06-04 11:50:00,239.69,239.69,239.5,239.5,3061.0,238.8562,238.8562,238.6668,238.6668,3061.0
2025-06-04 11:55:00,239.49,239.74,239.42,239.74,2347.0,238.6569,238.906,238.5871,238.906,2347.0
2025-06-04 12:00:00,239.67,239.67,239.56,239.57,538.0,238.8363,238.8363,238.7266,238.7366,538.0
2025-06-04 12:05:00,239.57,239.72,239.56,239.6,3542.0,238.7366,238.8861,238.7266,238.7665,3542.0
2025-06-04 12:10:00,239.56,239.56,239.45,239.56,1164.0,238.7266,238.7266,238.617,238.7266,1164.0
2025-06-04 12:15:00,239.52,239.61,239.38,239.53,2460.0,238.6868,238.7765,238.5473,238.6967,2460.0
2025-06-04 12:20:00,239.53,239.57,239.39,239.4,3126.0,238.6967,238.7366,238.5572,238.5672,3126.0
2025-06-04 12:25:00,239.45,239.52,239.4,239.4,1319.0,238.617,238.6868,238.5672,238.5672,1319.0
2025-06-04 12:30:00,239.44,239.64,239.44,239.59,2590.0,238.6071,238.8064,238.6071,238.7565,2590.0
2025-06-04 12:35:00,239.65,239.71,239.64,239.68,1628.0,238.8163,238.8761,238.8064,238.8462,1628.0
2025-06-04 12:40:00,239.78,239.9,239.76,239.87,4569.0,238.9459,239.0655,238.9259,239.0356,4569.0
2025-06-04 12:45:00,239.86,239.97,239.82,239.86,1605.0,239.0256,239.1352,238.9857,239.0256,1605.0
2025-06-04 12:50:00,239.85,239.88,239.71,239.88,3234.0,239.0156,239.0455,238.8761,239.0455,3234.0
2025-06-04 12:55:00,239.84,239.98,239.7,239.95,3206.0,239.0057,239.1452,238.8661,239.1153,3206.0
2025-06-04 13:00:00,239.97,240.03,239.93,239.96,1876.0,239.1352,239.195,239.0953,239.1252,1876.0
2025-06-04 13:05:00,240.0,240.0,239.8,239.86,2044.0,239.1651,239.1651,238.9658,239.0256,2044.0
2025-06-04 13:10:00,239.86,239.94,239.67,239.94,1186.0,239.0256,239.1053,238.8363,239.1053,1186.0
2025-06-04 13:15:00,239.98,240.01,239.91,239.92,767.0,239.1452,239.1751,239.0754,239.0854,767.0
2025-06-04 13:20:00,239.92,240.01,239.91,239.92,1254.0,239.0854,239.1751,239.0754,239.0854,1254.0
2025-06-04 13:25:00,239.97,240.01,239.91,239.93,760.0,239.1352,239.1751,239.0754,239.0953,760.0
2025-06-04 13:30:00,240.0,240.02,239.95,240.01,2321.0,239.1651,239.185,239.1153,239.1751,2321.0
2025-06-04 13:35:00,240.02,240.19,239.98,240.12,3227.0,239.185,239.3544,239.1452,239.2847,3227.0
2025-06-04 13:40:00,240.04,240.25,240.04,240.22,2195.0,239.205,239.4142,239.205,239.3843,2195.0
2025-06-04 13:45:00,240.14,240.21,240.08,240.12,1334.0,239.3046,239.3744,239.2448,239.2847,1334.0
2025-06-04 13:50:00,240.17,240.22,240.06,240.07,3776.0,239.3345,239.3843,239.2249,239.2349,3776.0
2025-06-04 13:55:00,240.08,240.22,240.08,240.22,1653.0,239.2448,239.3843,239.2448,239.3843,1653.0
2025-06-04 14:00:00,240.23,240.28,240.16,240.27,3048.0,239.3943,239.4441,239.3245,239.4342,3048.0
2025-06-04 14:05:00,240.2,240.23,240.09,240.09,1240.0,239.3644,239.3943,239.2548,239.2548,1240.0
2025-06-04 14:10:00,240.09,240.11,239.99,240.07,3436.0,239.2548,239.2747,239.1551,239.2349,3436.0
2025-06-04 14:15:00,240.01,240.01,239.83,239.97,1872.0,239.1751,239.1751,238.9957,239.1352,1872.0
2025-06-04 14:20:00,239.93,240.06,239.89,239.97,2106.0,239.0953,239.2249,239.0555,239.1352,2106.0
2025-06-04 14:25:00,239.89,240.03,239.88,239.88,2751.0,239.0555,239.195,239.0455,239.0455,2751.0
2025-06-04 14:30:00,239.88,239.88,239.79,239.79,2077.0,239.0455,239.0455,238.9558,238.9558,2077.0
2025-06-04 14:35:00,239.82,239.85,239.67,239.67,3296.0,238.9857,239.0156,238.8363,238.8363,3296.0
2025-06-04 14:40:00,239.66,239.73,239.61,239.61,3553.0,238.8263,238.896,238.7765,238.7765,3553.0
2025-06-04 14:45:00,239.65,239.67,239.5,239.59,5124.0,238.8163,238.8363,238.6668,238.7565,5124.0
2025-06-04 14:50:00,239.54,239.6,239.47,239.59,5628.0,238.7067,238.7665,238.6369,238.7565,5628.0
2025-06-04 14:55:00,239.55,239.59,239.41,239.53,9807.0,238.7167,238.7565,238.5772,238.6967,9807.0
2025-06-04 15:00:00,239.53,239.58,239.39,239.52,9835.0,238.6967,238.7466,238.5572,238.6868,9835.0
2025-06-04 15:05:00,239.48,239.56,239.43,239.48,6634.0,238.6469,238.7266,238.5971,238.6469,6634.0
2025-06-04 15:10:00,239.49,239.54,239.35,239.36,15071.0,238.6569,238.7067,238.5174,238.5273,15071.0
2025-06-04 15:15:00,239.39,239.39,239.15,239.27,18095.0,238.5572,238.5572,238.3181,238.4376,18095.0
2025-06-04 15:20:00,239.28,239.4,239.22,239.4,3020.0,238.4476,238.5672,238.3878,238.5672,3020.0
2025-06-04 15:25:00,239.36,239.63,239.3,239.55,3963.0,238.5273,238.7964,238.4675,238.7167,3963.0
2025-06-04 15:30:00,239.52,239.71,239.52,239.64,2077.0,238.6868,238.8761,238.6868,238.8064,2077.0
2025-06-04 15:35:00,239.59,239.64,239.47,239.49,5703.0,238.7565,238.8064,238.6369,238.6569,5703.0
2025-06-04 15:40:00,239.47,239.47,239.28,239.41,17396.0,238.6369,238.6369,238.4476,238.5772,17396.0
2025-06-04 15:45:00,239.34,239.37,239.17,239.2,13832.0,238.5074,238.5373,238.338,238.3679,13832.0
2025-06-04 15:50:00,239.16,239.19,238.84,239.14,41280.0,238.328,238.3579,238.0091,238.3081,41280.0
2025-06-04 15:55:00,239.15,239.16,238.8,238.89,80220.0,238.3181,238.328,237.9693,238.059,80220.0
2025-06-05 09:30:00,238.89,239.32,237.8,238.02,23446.0,238.059,238.4875,236.9728,237.192,23446.0
2025-06-05 09:35:00,238.01,238.06,237.47,238.06,16773.0,237.182,237.2319,236.6439,237.2319,16773.0
2025-06-05 09:40:00,238.03,238.56,237.84,238.08,10809.0,237.202,237.7301,237.0126,237.2518,10809.0
2025-06-05 09:45:00,238.06,238.52,237.87,238.37,7969.0,237.2319,237.6903,237.0425,237.5408,7969.0
2025-06-05 09:50:00,238.31,238.63,238.31,238.55,5178.0,237.481,237.7999,237.481,237.7201,5178.0
2025-06-05 09:55:00,238.53,238.67,238.35,238.48,10984.0,237.7002,237.8397,237.5208,237.6504,10984.0
2025-06-05 10:00:00,238.46,238.57,237.87,237.97,16013.0,237.6305,237.7401,237.0425,237.1422,16013.0
2025-06-05 10:05:00,238.04,238.44,238.03,238.27,6794.0,237.2119,237.6105,237.202,237.4411,6794.0
2025-06-05 10:10:00,238.27,238.5,238.08,238.5,6578.0,237.4411,237.6703,237.2518,237.6703,6578.0
2025-06-05 10:15:00,238.56,238.58,238.24,238.31,5521.0,237.7301,237.75,237.4112,237.481,5521.0
2025-06-05 10:20:00,238.36,238.54,238.33,238.53,8327.0,237.5308,237.7102,237.5009,237.7002,8327.0
2025-06-05 10:25:00,238.61,238.62,238.2,238.2,5995.0,237.7799,237.7899,237.3714,237.3714,5995.0
2025-06-05 10:30:00,238.32,238.56,238.29,238.29,4844.0,237.4909,237.7301,237.4611,237.4611,4844.0
2025-06-05 10:35:00,238.35,238.35,237.97,238.08,15335.0,237.5208,237.5208,237.1422,237.2518,15335.0
2025-06-05 10:40:00,237.97,238.33,237.86,238.07,9913.0,237.1422,237.5009,237.0325,237.2418,9913.0
2025-06-05 10:45:00,238.07,238.2,237.86,237.97,2273.0,237.2418,237.3714,237.0325,237.1422,2273.0
2025-06-05 10:50:00,237.97,238.13,237.82,238.13,2970.0,237.1422,237.3016,236.9927,237.3016,2970.0
2025-06-05 10:55:00,238.09,238.43,238.03,238.34,3743.0,237.2617,237.6006,237.202,237.5109,3743.0
2025-06-05 11:00:00,238.34,238.42,238.25,238.34,2719.0,237.5109,237.5906,237.4212,237.5109,2719.0
2025-06-05 11:05:00,238.33,238.33,238.17,238.29,3848.0,237.5009,237.5009,237.3415,237.4611,3848.0
2025-06-05 11:10:00,238.36,238.4,238.12,238.24,4227.0,237.5308,237.5707,237.2916,237.4112,4227.0
2025-06-05 11:15:00,238.22,238.34,238.05,238.29,9212.0,237.3913,237.5109,237.2219,237.4611,9212.0
2025-06-05 11:20:00,238.25,238.56,238.24,238.56,4133.0,237.4212,237.7301,237.4112,237.7301,4133.0
2025-06-05 11:25:00,238.59,238.61,238.28,238.33,5314.0,237.76,237.7799,237.4511,237.5009,5314.0
2025-06-05 11:30:00,238.35,238.53,238.23,238.43,6555.0,237.5208,237.7002,237.4013,237.6006,6555.0
2025-06-05 11:35:00,238.48,238.54,238.13,238.2,3260.0,237.6504,237.7102,237.3016,237.3714,3260.0
2025-06-05 11:40:00,238.11,238.2,238.04,238.1,4188.0,237.2817,237.3714,237.2119,237.2717,4188.0
2025-06-05 11:45:00,238.08,238.13,237.95,238.0,1885.0,237.2518,237.3016,237.1222,237.1721,1885.0
2025-06-05 11:50:00,238.0,238.07,238.0,238.06,1510.0,237.1721,237.2418,237.1721,237.2319,1510.0
2025-06-05 11:55:00,237.94,237.99,237.87,237.9,5283.0,237.1123,237.1621,237.0425,237.0724,5283.0
2025-06-05 12:00:00,237.94,238.21,237.89,238.16,3639.0,237.1123,237.3813,237.0624,237.3315,3639.0
2025-06-05 12:05:00,238.2,238.32,238.19,238.29,3111.0,237.3714,237.4909,237.3614,237.4611,3111.0
2025-06-05 12:10:00,238.38,238.38,238.22,238.32,2554.0,237.5507,237.5507,237.3913,237.4909,2554.0
2025-06-05 12:15:00,238.31,238.4,238.13,238.24,3205.0,237.481,237.5707,237.3016,237.4112,3205.0
2025-06-05 12:20:00,238.25,238.25,237.97,238.0,5202.0,237.4212,237.4212,237.1422,237.1721,5202.0
2025-06-05 12:25:00,238.09,238.19,238.04,238.09,4243.0,237.2617,237.3614,237.2119,237.2617,4243.0
2025-06-05 12:30:00,238.19,238.19,238.03,238.04,2065.0,237.3614,237.3614,237.202,237.2119,2065.0
2025-06-05 12:35:00,238.05,238.18,237.96,237.96,1513.0,237.2219,237.3514,237.1322,237.1322,1513.0
2025-06-05 12:40:00,237.97,238.15,237.97,238.1,1860.0,237.1422,237.3215,237.1422,237.2717,1860.0
2025-06-05 12:45:00,238.06,238.06,237.77,237.93,2244.0,237.2319,237.2319,236.9429,237.1023,2244.0
2025-06-05 12:50:00,237.9,238.01,237.85,237.89,1700.0,237.0724,237.182,237.0226,237.0624,1700.0
2025-06-05 12:55:00,237.96,238.05,237.94,238.05,2669.0,237.1322,237.2219,237.1123,237.2219,2669.0
2025-06-05 13:00:00,238.06,238.3,238.03,238.15,3950.0,237.2319,237.471,237.202,237.3215,3950.0
2025-06-05 13:05:00,238.05,238.11,238.0,238.04,1965.0,237.2219,237.2817,237.1721,237.2119,1965.0
2025-06-05 13:10:00,237.98,238.11,237.98,238.11,4637.0,237.1521,237.2817,237.1521,237.2817,4637.0
2025-06-05 13:15:00,238.15,238.36,238.15,238.36,3024.0,237.3215,237.5308,237.3215,237.5308,3024.0
2025-06-05 13:20:00,238.3,238.38,238.28,238.29,1025.0,237.471,237.5507,237.4511,237.4611,1025.0
2025-06-05 13:25:00,238.36,238.36,238.14,238.19,2966.0,237.5308,237.5308,237.3116,237.3614,2966.0
2025-06-05 13:30:00,238.29,238.39,238.18,238.36,7105.0,237.4611,237.5607,237.3514,237.5308,7105.0
2025-06-05 13:35:00,238.35,238.44,238.33,238.4,1311.0,237.5208,237.6105,237.5009,237.5707,1311.0
2025-06-05 13:40:00,238.4,238.52,238.36,238.5,5567.0,237.5707,237.6903,237.5308,237.6703,5567.0
2025-06-05 13:45:00,238.44,238.6,238.43,238.49,2598.0,237.6105,237.77,237.6006,237.6604,2598.0
2025-06-05 13:50:00,238.45,238.45,238.19,238.23,4453.0,237.6205,237.6205,237.3614,237.4013,4453.0
2025-06-05 13:55:00,238.25,238.34,238.2,238.32,7434.0,237.4212,237.5109,237.3714,237.4909,7434.0
2025-06-05 14:00:00,238.22,238.22,237.96,238.01,2251.0,237.3913,237.3913,237.1322,237.182,2251.0
2025-06-05 14:05:00,237.9,237.92,237.62,237.75,3305.0,237.0724,237.0923,236.7934,236.9229,3305.0
2025-06-05 14:10:00,237.77,237.87,237.68,237.79,3667.0,236.9429,237.0425,236.8532,236.9628,3667.0
2025-06-05 14:15:00,237.84,237.92,237.57,237.92,4857.0,237.0126,237.0923,236.7436,237.0923,4857.0
2025-06-05 14:20:00,237.95,238.15,237.77,238.15,3879.0,237.1222,237.3215,236.9429,237.3215,3879.0
2025-06-05 14:25:00,238.12,238.18,237.97,238.18,3765.0,237.2916,237.3514,237.1422,237.3514,3765.0
2025-06-05 14:30:00,238.16,238.37,238.09,238.22,3903.0,237.3315,237.5408,237.2617,237.3913,3903.0
2025-06-05 14:35:00,238.29,238.41,238.15,238.38,6428.0,237.4611,237.5806,237.3215,237.5507,6428.0
2025-06-05 14:40:00,238.45,238.55,238.45,238.55,1398.0,237.6205,237.7201,237.6205,237.7201,1398.0
2025-06-05 14:45:00,238.54,238.56,238.46,238.46,2399.0,237.7102,237.7301,237.6305,237.6305,2399.0
2025-06-05 14:50:00,238.46,238.63,238.44,238.54,5242.0,237.6305,237.7999,237.6105,237.7102,5242.0
2025-06-05 14:55:00,238.59,238.59,238.4,238.46,1500.0,237.76,237.76,237.5707,237.6305,1500.0
2025-06-05 15:00:00,238.47,238.61,238.47,238.5,3909.0,237.6404,237.7799,237.6404,237.6703,3909.0
2025-06-05 15:05:00,238.56,238.66,238.55,238.66,2585.0,237.7301,237.8298,237.7201,237.8298,2585.0
2025-06-05 15:10:00,238.74,238.78,238.55,238.55,3537.0,237.9095,237.9493,237.7201,237.7201,3537.0
2025-06-05 15:15:00,238.62,238.64,238.23,238.43,6561.0,237.7899,237.8098,237.4013,237.6006,6561.0
2025-06-05 15:20:00,238.44,238.66,238.43,238.48,18654.0,237.6105,237.8298,237.6006,237.6504,18654.0
2025-06-05 15:25:00,238.43,238.67,238.23,238.33,5113.0,237.6006,237.8397,237.4013,237.5009,5113.0
2025-06-05 15:30:00,238.38,238.52,238.37,238.5,6243.0,237.5507,237.6903,237.5408,237.6703,6243.0
2025-06-05 15:35:00,238.52,238.83,238.41,238.73,7950.0,237.6903,237.9992,237.5806,237.8995,7950.0
2025-06-05 15:40:00,238.72,238.95,238.65,238.8,7642.0,237.8896,238.1188,237.8198,237.9693,7642.0
2025-06-05 15:45:00,238.8,239.05,238.77,238.88,6535.0,237.9693,238.2184,237.9394,238.049,6535.0
2025-06-05 15:50:00,238.79,238.79,238.36,238.36,13056.0,237.9593,237.9593,237.5308,237.5308,13056.0
2025-06-05 15:55:00,238.43,238.62,238.28,238.58,59039.0,237.6006,237.7899,237.4511,237.75,59039.0
2025-06-06 09:30:00,237.99,238.32,237.25,238.02,32680.0,237.99,238.32,237.25,238.02,32680.0
2025-06-06 09:35:00,238.3,238.6,237.85,238.6,7687.0,238.3,238.6,237.85,238.6,7687.0
2025-06-06 09:40:00,238.64,238.71,238.42,238.64,8541.0,238.64,238.71,238.42,238.64,8541.0
2025-06-06 09:45:00,238.65,238.71,238.49,238.56,9915.0,238.65,238.71,238.49,238.56,9915.0
2025-06-06 09:50:00,238.48,238.83,238.42,238.83,12456.0,238.48,238.83,238.42,238.83,12456.0
2025-06-06 09:55:00,238.83,239.0,238.71,239.0,8863.0,238.83,239.0,238.71,239.0,8863.0
2025-06-06 10:00:00,239.11,239.11,238.38,238.51,7830.0,239.11,239.11,238.38,238.51,7830.0
2025-06-06 10:05:00,238.57,238.58,238.26,238.39,7040.0,238.57,238.58,238.26,238.39,7040.0
2025-06-06 10:10:00,238.52,238.6,237.84,238.09,7558.0,238.52,238.6,237.84,238.09,7558.0
2025-06-06 10:15:00,238.01,238.01,237.65,237.81,2923.0,238.01,238.01,237.65,237.81,2923.0
2025-06-06 10:20:00,237.87,238.2,237.87,238.05,4598.0,237.87,238.2,237.87,238.05,4598.0
2025-06-06 10:25:00,238.17,238.36,238.04,238.09,6234.0,238.17,238.36,238.04,238.09,6234.0
2025-06-06 10:30:00,238.1,238.15,237.9,237.97,4266.0,238.1,238.15,237.9,237.97,4266.0
2025-06-06 10:35:00,238.07,238.29,237.99,237.99,2891.0,238.07,238.29,237.99,237.99,2891.0
2025-06-06 10:40:00,238.0,238.05,237.87,237.93,3819.0,238.0,238.05,237.87,237.93,3819.0
2025-06-06 10:45:00,237.94,237.94,237.57,237.7,3430.0,237.94,237.94,237.57,237.7,3430.0
2025-06-06 10:50:00,237.68,237.77,237.45,237.7,7317.0,237.68,237.77,237.45,237.7,7317.0
2025-06-06 10:55:00,237.73,237.84,237.37,237.47,2520.0,237.73,237.84,237.37,237.47,2520.0
2025-06-06 11:00:00,237.46,237.7,237.46,237.57,1806.0,237.46,237.7,237.46,237.57,1806.0
2025-06-06 11:05:00,237.52,237.77,237.41,237.77,2262.0,237.52,237.77,237.41,237.77,2262.0
2025-06-06 11:10:00,237.68,237.85,237.6,237.6,4521.0,237.68,237.85,237.6,237.6,4521.0
2025-06-06 11:15:00,237.57,237.64,236.88,237.01,12930.0,237.57,237.64,236.88,237.01,12930.0
2025-06-06 11:20:00,236.92,237.12,236.84,237.11,5244.0,236.92,237.12,236.84,237.11,5244.0
2025-06-06 11:25:00,237.16,237.32,237.16,237.23,2989.0,237.16,237.32,237.16,237.23,2989.0
2025-06-06 11:30:00,237.25,237.29,236.94,237.15,6351.0,237.25,237.29,236.94,237.15,6351.0
2025-06-06 11:35:00,237.06,237.08,236.63,236.65,3750.0,237.06,237.08,236.63,236.65,3750.0
2025-06-06 11:40:00,236.68,236.88,236.58,236.82,3727.0,236.68,236.88,236.58,236.82,3727.0
2025-06-06 11:45:00,236.73,236.91,236.69,236.91,2911.0,236.73,236.91,236.69,236.91,2911.0
2025-06-06 11:50:00,236.95,236.98,236.88,236.98,3988.0,236.95,236.98,236.88,236.98,3988.0
2025-06-06 11:55:00,237.05,237.11,236.87,237.0,3025.0,237.05,237.11,236.87,237.0,3025.0
2025-06-06 12:00:00,237.11,237.11,236.84,236.98,3863.0,237.11,237.11,236.84,236.98,3863.0
2025-06-06 12:05:00,237.08,237.2,237.08,237.19,905.0,237.08,237.2,237.08,237.19,905.0
2025-06-06 12:10:00,237.15,237.16,236.88,236.9,4089.0,237.15,237.16,236.88,236.9,4089.0
2025-06-06 12:15:00,236.92,236.95,236.8,236.81,2559.0,236.92,236.95,236.8,236.81,2559.0
2025-06-06 12:20:00,236.84,236.97,236.7,236.97,1506.0,236.84,236.97,236.7,236.97,1506.0
2025-06-06 12:25:00,236.79,237.0,236.79,236.93,3903.0,236.79,237.0,236.79,236.93,3903.0
2025-06-06 12:30:00,237.01,237.02,236.81,236.81,3085.0,237.01,237.02,236.81,236.81,3085.0
2025-06-06 12:35:00,236.8,236.99,236.7,236.84,20881.0,236.8,236.99,236.7,236.84,20881.0
2025-06-06 12:40:00,236.88,236.88,236.52,236.59,3938.0,236.88,236.88,236.52,236.59,3938.0
2025-06-06 12:45:00,236.59,236.64,236.56,236.58,782.0,236.59,236.64,236.56,236.58,782.0
2025-06-06 12:50:00,236.58,236.63,236.45,236.52,1360.0,236.58,236.63,236.45,236.52,1360.0
2025-06-06 12:55:00,236.48,236.61,236.41,236.55,5024.0,236.48,236.61,236.41,236.55,5024.0
2025-06-06 13:00:00,236.55,236.56,236.28,236.31,6996.0,236.55,236.56,236.28,236.31,6996.0
2025-06-06 13:05:00,236.37,236.47,236.37,236.44,2556.0,236.37,236.47,236.37,236.44,2556.0
2025-06-06 13:10:00,236.43,236.58,236.28,236.44,6723.0,236.43,236.58,236.28,236.44,6723.0
2025-06-06 13:15:00,236.44,236.55,236.38,236.51,6585.0,236.44,236.55,236.38,236.51,6585.0
2025-06-06 13:20:00,236.54,236.78,236.51,236.78,2704.0,236.54,236.78,236.51,236.78,2704.0
2025-06-06 13:25:00,236.77,236.81,236.68,236.68,2073.0,236.77,236.81,236.68,236.68,2073.0
2025-06-06 13:30:00,236.72,236.94,236.66,236.94,3280.0,236.72,236.94,236.66,236.94,3280.0
2025-06-06 13:35:00,236.93,236.95,236.84,236.86,744.0,236.93,236.95,236.84,236.86,744.0
2025-06-06 13:40:00,236.87,236.9,236.79,236.87,4272.0,236.87,236.9,236.79,236.87,4272.0
2025-06-06 13:45:00,236.84,236.94,236.83,236.85,1500.0,236.84,236.94,236.83,236.85,1500.0
2025-06-06 13:50:00,236.9,236.95,236.72,236.76,3981.0,236.9,236.95,236.72,236.76,3981.0
2025-06-06 13:55:00,236.7,236.79,236.66,236.69,1172.0,236.7,236.79,236.66,236.69,1172.0
2025-06-06 14:00:00,236.7,237.05,236.7,237.05,5880.0,236.7,237.05,236.7,237.05,5880.0
2025-06-06 14:05:00,237.01,237.02,236.94,237.01,2561.0,237.01,237.02,236.94,237.01,2561.0
2025-06-06 14:10:00,237.01,237.05,236.98,237.03,1954.0,237.01,237.05,236.98,237.03,1954.0
2025-06-06 14:15:00,237.05,237.09,236.95,237.05,2890.0,237.05,237.09,236.95,237.05,2890.0
2025-06-06 14:20:00,237.03,237.13,237.03,237.04,1002.0,237.03,237.13,237.03,237.04,1002.0
2025-06-06 14:25:00,237.04,237.1,236.94,237.02,754.0,237.04,237.1,236.94,237.02,754.0
2025-06-06 14:30:00,237.02,237.22,236.99,237.16,4131.0,237.02,237.22,236.99,237.16,4131.0
2025-06-06 14:35:00,237.19,237.19,237.02,237.02,1916.0,237.19,237.19,237.02,237.02,1916.0
2025-06-06 14:40:00,237.02,237.02,236.94,236.98,2721.0,237.02,237.02,236.94,236.98,2721.0
2025-06-06 14:45:00,236.98,237.05,236.93,236.95,3346.0,236.98,237.05,236.93,236.95,3346.0
2025-06-06 14:50:00,236.96,236.96,236.87,236.87,1900.0,236.96,236.96,236.87,236.87,1900.0
2025-06-06 14:55:00,236.86,236.94,236.76,236.77,2366.0,236.86,236.94,236.76,236.77,2366.0
2025-06-06 15:00:00,236.74,236.86,236.74,236.86,2941.0,236.74,236.86,236.74,236.86,2941.0
2025-06-06 15:05:00,236.81,236.84,236.75,236.75,2049.0,236.81,236.84,236.75,236.75,2049.0
2025-06-06 15:10:00,236.75,236.75,236.49,236.49,5554.0,236.75,236.75,236.49,236.49,5554.0
2025-06-06 15:15:00,236.45,236.48,236.29,236.36,12953.0,236.45,236.48,236.29,236.36,12953.0
2025-06-06 15:20:00,236.34,236.44,236.32,236.4,9236.0,236.34,236.44,236.32,236.4,9236.0
2025-06-06 15:25:00,236.4,236.42,236.3,236.34,12192.0,236.4,236.42,236.3,236.34,12192.0
2025-06-06 15:30:00,236.35,236.53,236.35,236.44,10333.0,236.35,236.53,236.35,236.44,10333.0
2025-06-06 15:35:00,236.48,236.52,236.23,236.29,23753.0,236.48,236.52,236.23,236.29,23753.0
2025-06-06 15:40:00,236.23,236.37,236.23,236.25,9163.0,236.23,236.37,236.23,236.25,9163.0
2025-06-06 15:45:00,236.27,236.38,236.07,236.09,15872.0,236.27,236.38,236.07,236.09,15872.0
2025-06-06 15:50:00,236.13,236.36,236.07,236.32,22646.0,236.13,236.36,236.07,236.32,22646.0
2025-06-06 15:55:00,236.35,236.46,236.24,236.29,91610.0,236.35,236.46,236.24,236.29,91610.0
2025-06-09 09:30:00,236.03,236.03,233.65,233.65,26773.0,236.03,236.03,233.65,233.65,26773.0
2025-06-09 09:35:00,233.81,233.85,233.07,233.25,9909.0,233.81,233.85,233.07,233.25,9909.0
2025-06-09 09:40:00,233.11,233.11,232.5,232.5,12652.0,233.11,233.11,232.5,232.5,12652.0
2025-06-09 09:45:00,232.5,232.65,231.68,232.65,31718.0,232.5,232.65,231.68,232.65,31718.0
2025-06-09 09:50:00,232.65,232.8,231.6,231.68,7538.0,232.65,232.8,231.6,231.68,7538.0
2025-06-09 09:55:00,231.85,232.07,231.17,231.32,40499.0,231.85,232.07,231.17,231.32,40499.0
2025-06-09 10:00:00,231.32,231.54,230.57,230.78,21213.0,231.32,231.54,230.57,230.78,21213.0
2025-06-09 10:05:00,230.94,231.73,230.5,230.75,16037.0,230.94,231.73,230.5,230.75,16037.0
2025-06-09 10:10:00,230.76,231.03,230.6,230.87,9243.0,230.76,231.03,230.6,230.87,9243.0
2025-06-09 10:15:00,230.92,231.45,230.92,231.44,5269.0,230.92,231.45,230.92,231.44,5269.0
2025-06-09 10:20:00,231.55,231.72,231.26,231.6,6264.0,231.55,231.72,231.26,231.6,6264.0
2025-06-09 10:25:00,231.67,231.82,231.58,231.63,2896.0,231.67,231.82,231.58,231.63,2896.0
2025-06-09 10:30:00,231.71,231.88,231.59,231.59,7362.0,231.71,231.88,231.59,231.59,7362.0
2025-06-09 10:35:00,231.55,231.62,231.24,231.35,2894.0,231.55,231.62,231.24,231.35,2894.0
2025-06-09 10:40:00,231.33,231.35,231.1,231.26,3685.0,231.33,231.35,231.1,231.26,3685.0
2025-06-09 10:45:00,231.45,231.93,231.41,231.88,4077.0,231.45,231.93,231.41,231.88,4077.0
2025-06-09 10:50:00,231.76,232.56,231.75,232.56,8687.0,231.76,232.56,231.75,232.56,8687.0
2025-06-09 10:55:00,232.42,232.62,232.23,232.62,3468.0,232.42,232.62,232.23,232.62,3468.0
2025-06-09 11:00:00,232.74,232.93,232.59,232.77,3125.0,232.74,232.93,232.59,232.77,3125.0
2025-06-09 11:05:00,232.64,232.78,232.46,232.49,3593.0,232.64,232.78,232.46,232.49,3593.0
2025-06-09 11:10:00,232.6,232.86,232.6,232.79,2673.0,232.6,232.86,232.6,232.79,2673.0
2025-06-09 11:15:00,232.88,233.17,232.88,233.11,4118.0,232.88,233.17,232.88,233.11,4118.0
2025-06-09 11:20:00,233.07,233.29,233.07,233.25,2539.0,233.07,233.29,233.07,233.25,2539.0
2025-06-09 11:25:00,233.26,233.38,233.12,233.12,3155.0,233.26,233.38,233.12,233.12,3155.0
2025-06-09 11:30:00,233.27,233.56,233.16,233.45,2385.0,233.27,233.56,233.16,233.45,2385.0
2025-06-09 11:35:00,233.46,233.91,233.45,233.65,5490.0,233.46,233.91,233.45,233.65,5490.0
2025-06-09 11:40:00,233.65,233.93,233.65,233.83,2331.0,233.65,233.93,233.65,233.83,2331.0
2025-06-09 11:45:00,233.97,234.02,233.7,233.85,3555.0,233.97,234.02,233.7,233.85,3555.0
2025-06-09 11:50:00,233.75,233.88,233.74,233.81,1671.0,233.75,233.88,233.74,233.81,1671.0
2025-06-09 11:55:00,233.92,234.06,233.86,233.86,2019.0,233.92,234.06,233.86,233.86,2019.0
2025-06-09 12:00:00,233.78,233.85,233.7,233.7,955.0,233.78,233.85,233.7,233.7,955.0
2025-06-09 12:05:00,233.71,233.75,233.61,233.75,1512.0,233.71,233.75,233.61,233.75,1512.0
2025-06-09 12:10:00,233.78,234.11,233.78,233.94,2423.0,233.78,234.11,233.78,233.94,2423.0
2025-06-09 12:15:00,234.08,234.13,233.95,234.11,2166.0,234.08,234.13,233.95,234.11,2166.0
2025-06-09 12:20:00,234.12,234.17,234.03,234.03,3060.0,234.12,234.17,234.03,234.03,3060.0
2025-06-09 12:25:00,234.19,234.34,234.13,234.34,6576.0,234.19,234.34,234.13,234.34,6576.0
2025-06-09 12:30:00,234.3,234.34,234.21,234.34,637.0,234.3,234.34,234.21,234.34,637.0
2025-06-09 12:35:00,234.34,234.34,234.03,234.17,8279.0,234.34,234.34,234.03,234.17,8279.0
2025-06-09 12:40:00,234.05,234.35,234.05,234.23,14466.0,234.05,234.35,234.05,234.23,14466.0
2025-06-09 12:45:00,234.28,234.29,234.07,234.07,1826.0,234.28,234.29,234.07,234.07,1826.0
2025-06-09 12:50:00,234.26,234.44,234.21,234.42,1673.0,234.26,234.44,234.21,234.42,1673.0
2025-06-09 12:55:00,234.37,234.37,234.16,234.23,1445.0,234.37,234.37,234.16,234.23,1445.0
2025-06-09 13:00:00,234.14,234.27,234.05,234.08,1585.0,234.14,234.27,234.05,234.08,1585.0
2025-06-09 13:05:00,234.08,234.19,234.08,234.12,1079.0,234.08,234.19,234.08,234.12,1079.0
2025-06-09 13:10:00,234.04,234.4,234.03,234.34,4372.0,234.04,234.4,234.03,234.34,4372.0
2025-06-09 13:15:00,234.32,234.35,234.22,234.3,1838.0,234.32,234.35,234.22,234.3,1838.0
2025-06-09 13:20:00,234.37,234.37,234.25,234.35,1594.0,234.37,234.37,234.25,234.35,1594.0
2025-06-09 13:25:00,234.28,234.44,234.28,234.3,2408.0,234.28,234.44,234.28,234.3,2408.0
2025-06-09 13:30:00,234.34,234.35,234.24,234.24,731.0,234.34,234.35,234.24,234.24,731.0
2025-06-09 13:35:00,234.35,234.37,234.21,234.26,2334.0,234.35,234.37,234.21,234.26,2334.0
2025-06-09 13:40:00,234.23,234.43,234.16,234.4,5490.0,234.23,234.43,234.16,234.4,5490.0
2025-06-09 13:45:00,234.36,234.44,234.35,234.41,1928.0,234.36,234.44,234.35,234.41,1928.0
2025-06-09 13:50:00,234.45,234.53,234.44,234.49,4173.0,234.45,234.53,234.44,234.49,4173.0
2025-06-09 13:55:00,234.4,234.57,234.37,234.37,3466.0,234.4,234.57,234.37,234.37,3466.0
2025-06-09 14:00:00,234.4,234.46,234.34,234.41,2173.0,234.4,234.46,234.34,234.41,2173.0
2025-06-09 14:05:00,234.41,234.41,234.33,234.37,1406.0,234.41,234.41,234.33,234.37,1406.0
2025-06-09 14:10:00,234.41,234.47,234.39,234.41,2927.0,234.41,234.47,234.39,234.41,2927.0
2025-06-09 14:15:00,234.41,234.45,234.37,234.43,1919.0,234.41,234.45,234.37,234.43,1919.0
2025-06-09 14:20:00,234.42,234.49,234.37,234.44,1794.0,234.42,234.49,234.37,234.44,1794.0
2025-06-09 14:25:00,234.39,234.39,234.24,234.34,6799.0,234.39,234.39,234.24,234.34,6799.0
2025-06-09 14:30:00,234.31,234.35,234.27,234.27,4507.0,234.31,234.35,234.27,234.27,4507.0
2025-06-09 14:35:00,234.3,234.38,234.26,234.29,3267.0,234.3,234.38,234.26,234.29,3267.0
2025-06-09 14:40:00,234.34,234.34,234.16,234.19,1994.0,234.34,234.34,234.16,234.19,1994.0
2025-06-09 14:45:00,234.25,234.29,234.2,234.29,5651.0,234.25,234.29,234.2,234.29,5651.0
2025-06-09 14:50:00,234.29,234.29,234.1,234.24,9670.0,234.29,234.29,234.1,234.24,9670.0
2025-06-09 14:55:00,234.22,234.35,234.22,234.33,2186.0,234.22,234.35,234.22,234.33,2186.0
2025-06-09 15:00:00,234.37,234.43,234.31,234.39,3218.0,234.37,234.43,234.31,234.39,3218.0
2025-06-09 15:05:00,234.44,234.47,234.4,234.46,4665.0,234.44,234.47,234.4,234.46,4665.0
2025-06-09 15:10:00,234.46,234.5,234.31,234.31,4335.0,234.46,234.5,234.31,234.31,4335.0
2025-06-09 15:15:00,234.33,234.41,234.28,234.31,3773.0,234.33,234.41,234.28,234.31,3773.0
2025-06-09 15:20:00,234.31,234.32,234.2,234.28,4379.0,234.31,234.32,234.2,234.28,4379.0
2025-06-09 15:25:00,234.22,234.34,234.18,234.22,4136.0,234.22,234.34,234.18,234.22,4136.0
2025-06-09 15:30:00,234.28,234.42,234.22,234.37,4967.0,234.28,234.42,234.22,234.37,4967.0
2025-06-09 15:35:00,234.37,234.39,234.29,234.35,4413.0,234.37,234.39,234.29,234.35,4413.0
2025-06-09 15:40:00,234.33,234.34,234.01,234.17,5881.0,234.33,234.34,234.01,234.17,5881.0
2025-06-09 15:45:00,234.16,234.17,234.05,234.13,7069.0,234.16,234.17,234.05,234.13,7069.0
2025-06-09 15:50:00,234.17,234.3,233.93,234.2,32300.0,234.17,234.3,233.93,234.2,32300.0
2025-06-09 15:55:00,234.18,234.19,233.85,234.01,109650.0,234.18,234.19,233.85,234.01,109650.0
2025-06-10 09:30:00,234.07,234.54,233.95,233.99,26300.0,234.07,234.54,233.95,233.99,26300.0
2025-06-10 09:35:00,234.0,234.96,233.79,234.46,4512.0,234.0,234.96,233.79,234.46,4512.0
2025-06-10 09:40:00,234.67,235.03,234.64,235.02,7560.0,234.67,235.03,234.64,235.02,7560.0
2025-06-10 09:45:00,234.74,234.95,234.47,234.48,2663.0,234.74,234.95,234.47,234.48,2663.0
2025-06-10 09:50:00,234.59,234.73,234.1,234.1,8581.0,234.59,234.73,234.1,234.1,8581.0
2025-06-10 09:55:00,234.23,234.52,233.7,233.89,4061.0,234.23,234.52,233.7,233.89,4061.0
2025-06-10 10:00:00,233.91,233.91,232.7,233.08,9037.0,233.91,233.91,232.7,233.08,9037.0
2025-06-10 10:05:00,233.32,233.45,233.01,233.45,4174.0,233.32,233.45,233.01,233.45,4174.0
2025-06-10 10:10:00,233.57,233.57,233.09,233.26,6455.0,233.57,233.57,233.09,233.26,6455.0
2025-06-10 10:15:00,233.38,233.39,232.99,233.3,21056.0,233.38,233.39,232.99,233.3,21056.0
2025-06-10 10:20:00,233.3,233.34,233.18,233.29,4242.0,233.3,233.34,233.18,233.29,4242.0
2025-06-10 10:25:00,233.18,233.34,233.02,233.15,3511.0,233.18,233.34,233.02,233.15,3511.0
2025-06-10 10:30:00,233.16,233.16,232.86,232.9,2332.0,233.16,233.16,232.86,232.9,2332.0
2025-06-10 10:35:00,232.97,233.24,232.86,233.17,2805.0,232.97,233.24,232.86,233.17,2805.0
2025-06-10 10:40:00,233.29,233.4,233.2,233.33,28997.0,233.29,233.4,233.2,233.33,28997.0
2025-06-10 10:45:00,233.31,233.59,233.13,233.25,9826.0,233.31,233.59,233.13,233.25,9826.0
2025-06-10 10:50:00,233.16,233.57,233.16,233.43,4244.0,233.16,233.57,233.16,233.43,4244.0
2025-06-10 10:55:00,233.48,233.65,233.22,233.22,4812.0,233.48,233.65,233.22,233.22,4812.0
2025-06-10 11:00:00,233.22,233.68,233.22,233.34,1391.0,233.22,233.68,233.22,233.34,1391.0
2025-06-10 11:05:00,233.41,233.65,233.2,233.34,7972.0,233.41,233.65,233.2,233.34,7972.0
2025-06-10 11:10:00,233.13,233.24,232.97,232.97,2961.0,233.13,233.24,232.97,232.97,2961.0
2025-06-10 11:15:00,233.12,233.12,232.86,232.94,1843.0,233.12,233.12,232.86,232.94,1843.0
2025-06-10 11:20:00,232.96,233.04,232.85,232.97,5103.0,232.96,233.04,232.85,232.97,5103.0
2025-06-10 11:25:00,232.88,233.03,232.82,233.01,3085.0,232.88,233.03,232.82,233.01,3085.0
2025-06-10 11:30:00,233.0,233.35,232.83,233.25,6097.0,233.0,233.35,232.83,233.25,6097.0
2025-06-10 11:35:00,233.37,233.41,233.19,233.29,1590.0,233.37,233.41,233.19,233.29,1590.0
2025-06-10 11:40:00,233.28,233.39,233.25,233.29,2374.0,233.28,233.39,233.25,233.29,2374.0
2025-06-10 11:45:00,233.26,233.26,233.15,233.2,5476.0,233.26,233.26,233.15,233.2,5476.0
2025-06-10 11:50:00,233.25,233.27,233.03,233.23,4096.0,233.25,233.27,233.03,233.23,4096.0
2025-06-10 11:55:00,233.2,233.35,233.19,233.26,2083.0,233.2,233.35,233.19,233.26,2083.0
2025-06-10 12:00:00,233.27,233.36,233.15,233.33,7345.0,233.27,233.36,233.15,233.33,7345.0
2025-06-10 12:05:00,233.37,233.39,233.31,233.39,1521.0,233.37,233.39,233.31,233.39,1521.0
2025-06-10 12:10:00,233.34,233.43,233.33,233.36,6370.0,233.34,233.43,233.33,233.36,6370.0
2025-06-10 12:15:00,233.37,233.44,233.27,233.27,1895.0,233.37,233.44,233.27,233.27,1895.0
2025-06-10 12:20:00,233.27,233.36,233.25,233.36,783.0,233.27,233.36,233.25,233.36,783.0
2025-06-10 12:25:00,233.44,233.44,233.26,233.26,1028.0,233.44,233.44,233.26,233.26,1028.0
2025-06-10 12:30:00,233.27,233.32,233.24,233.3,1578.0,233.27,233.32,233.24,233.3,1578.0
2025-06-10 12:35:00,233.31,233.48,233.3,233.41,1820.0,233.31,233.48,233.3,233.41,1820.0
2025-06-10 12:40:00,233.31,233.34,233.31,233.34,1122.0,233.31,233.34,233.31,233.34,1122.0
2025-06-10 12:45:00,233.3,233.39,233.3,233.34,792.0,233.3,233.39,233.3,233.34,792.0
2025-06-10 12:50:00,233.34,233.45,233.24,233.27,3388.0,233.34,233.45,233.24,233.27,3388.0
2025-06-10 12:55:00,233.25,233.26,233.22,233.22,869.0,233.25,233.26,233.22,233.22,869.0
2025-06-10 13:00:00,233.25,233.43,233.25,233.38,1487.0,233.25,233.43,233.25,233.38,1487.0
2025-06-10 13:05:00,233.38,233.41,233.1,233.36,3285.0,233.38,233.41,233.1,233.36,3285.0
2025-06-10 13:10:00,233.33,233.43,233.33,233.4,2029.0,233.33,233.43,233.33,233.4,2029.0
2025-06-10 13:15:00,233.43,233.46,233.3,233.33,3986.0,233.43,233.46,233.3,233.33,3986.0
2025-06-10 13:20:00,233.27,233.39,233.27,233.37,2181.0,233.27,233.39,233.27,233.37,2181.0
2025-06-10 13:25:00,233.45,233.59,233.45,233.54,2520.0,233.45,233.59,233.45,233.54,2520.0
2025-06-10 13:30:00,233.6,233.73,233.49,233.73,13899.0,233.6,233.73,233.49,233.73,13899.0
2025-06-10 13:35:00,233.73,233.79,233.69,233.71,1812.0,233.73,233.79,233.69,233.71,1812.0
2025-06-10 13:40:00,233.66,233.73,233.66,233.73,1017.0,233.66,233.73,233.66,233.73,1017.0
2025-06-10 13:45:00,233.69,233.73,233.61,233.73,3476.0,233.69,233.73,233.61,233.73,3476.0
2025-06-10 13:50:00,233.7,233.83,233.69,233.76,8003.0,233.7,233.83,233.69,233.76,8003.0
2025-06-10 13:55:00,233.72,233.72,233.63,233.63,6049.0,233.72,233.72,233.63,233.63,6049.0
2025-06-10 14:00:00,233.63,233.65,233.44,233.65,41655.0,233.63,233.65,233.44,233.65,41655.0
2025-06-10 14:05:00,233.54,233.76,233.53,233.69,1393.0,233.54,233.76,233.53,233.69,1393.0
2025-06-10 14:10:00,233.71,233.76,233.6,233.61,821.0,233.71,233.76,233.6,233.61,821.0
2025-06-10 14:15:00,233.61,233.71,233.59,233.6,3478.0,233.61,233.71,233.59,233.6,3478.0
2025-06-10 14:20:00,233.59,233.74,233.59,233.71,2185.0,233.59,233.74,233.59,233.71,2185.0
2025-06-10 14:25:00,233.76,233.77,233.6,233.77,1082.0,233.76,233.77,233.6,233.77,1082.0
2025-06-10 14:30:00,233.77,233.79,233.69,233.7,1657.0,233.77,233.79,233.69,233.7,1657.0
2025-06-10 14:35:00,233.71,233.83,233.7,233.79,3035.0,233.71,233.83,233.7,233.79,3035.0
2025-06-10 14:40:00,233.83,233.91,233.83,233.86,10264.0,233.83,233.91,233.83,233.86,10264.0
2025-06-10 14:45:00,233.86,234.08,233.86,234.01,5270.0,233.86,234.08,233.86,234.01,5270.0
2025-06-10 14:50:00,234.08,234.11,234.02,234.11,9932.0,234.08,234.11,234.02,234.11,9932.0
2025-06-10 14:55:00,234.1,234.22,233.95,233.99,10664.0,234.1,234.22,233.95,233.99,10664.0
2025-06-10 15:00:00,233.98,234.02,233.95,233.98,3420.0,233.98,234.02,233.95,233.98,3420.0
2025-06-10 15:05:00,233.98,234.16,233.97,234.03,6959.0,233.98,234.16,233.97,234.03,6959.0
2025-06-10 15:10:00,234.02,234.03,233.85,233.86,8623.0,234.02,234.03,233.85,233.86,8623.0
2025-06-10 15:15:00,233.82,234.15,233.82,234.02,12392.0,233.82,234.15,233.82,234.02,12392.0
2025-06-10 15:20:00,234.02,234.16,234.02,234.14,4411.0,234.02,234.16,234.02,234.14,4411.0
2025-06-10 15:25:00,234.14,234.14,233.93,233.94,7782.0,234.14,234.14,233.93,233.94,7782.0
2025-06-10 15:30:00,233.94,233.94,233.78,233.8,11083.0,233.94,233.94,233.78,233.8,11083.0
2025-06-10 15:35:00,233.8,233.88,233.74,233.78,8311.0,233.8,233.88,233.74,233.78,8311.0
2025-06-10 15:40:00,233.81,233.91,233.65,233.75,18711.0,233.81,233.91,233.65,233.75,18711.0
2025-06-10 15:45:00,233.77,233.87,233.66,233.66,9244.0,233.77,233.87,233.66,233.66,9244.0
2025-06-10 15:50:00,233.64,233.88,233.64,233.74,16314.0,233.64,233.88,233.64,233.74,16314.0
2025-06-10 15:55:00,233.82,234.23,233.82,234.09,81721.0,233.82,234.23,233.82,234.09,81721.0
2025-06-11 09:30:00,233.96,233.96,231.65,231.67,23632.0,233.96,233.96,231.65,231.67,23632.0
2025-06-11 09:35:00,231.93,232.53,231.34,232.19,9739.0,231.93,232.53,231.34,232.19,9739.0
2025-06-11 09:40:00,232.25,232.68,232.12,232.49,3413.0,232.25,232.68,232.12,232.49,3413.0
2025-06-11 09:45:00,232.59,233.43,232.58,233.32,6656.0,232.59,233.43,232.58,233.32,6656.0
2025-06-11 09:50:00,233.42,233.56,233.28,233.49,2791.0,233.42,233.56,233.28,233.49,2791.0
2025-06-11 09:55:00,233.63,233.78,233.44,233.55,8644.0,233.63,233.78,233.44,233.55,8644.0
2025-06-11 10:00:00,233.54,233.65,233.33,233.35,12275.0,233.54,233.65,233.33,233.35,12275.0
2025-06-11 10:05:00,233.38,233.94,233.34,233.94,9377.0,233.38,233.94,233.34,233.94,9377.0
2025-06-11 10:10:00,233.89,234.13,233.75,233.94,10949.0,233.89,234.13,233.75,233.94,10949.0
2025-06-11 10:15:00,234.07,234.56,233.98,234.55,2264.0,234.07,234.56,233.98,234.55,2264.0
2025-06-11 10:20:00,234.59,234.59,233.98,234.09,5156.0,234.59,234.59,233.98,234.09,5156.0
2025-06-11 10:25:00,234.17,234.49,234.16,234.16,5654.0,234.17,234.49,234.16,234.16,5654.0
2025-06-11 10:30:00,234.2,234.4,234.1,234.34,5196.0,234.2,234.4,234.1,234.34,5196.0
2025-06-11 10:35:00,234.22,234.35,234.05,234.28,2755.0,234.22,234.35,234.05,234.28,2755.0
2025-06-11 10:40:00,234.17,234.23,233.98,234.06,6684.0,234.17,234.23,233.98,234.06,6684.0
2025-06-11 10:45:00,234.03,234.5,234.02,234.37,4766.0,234.03,234.5,234.02,234.37,4766.0
2025-06-11 10:50:00,234.25,234.35,233.97,233.97,28971.0,234.25,234.35,233.97,233.97,28971.0
2025-06-11 10:55:00,234.0,234.22,233.92,234.0,7061.0,234.0,234.22,233.92,234.0,7061.0
2025-06-11 11:00:00,233.98,234.17,233.95,234.07,20988.0,233.98,234.17,233.95,234.07,20988.0
2025-06-11 11:05:00,234.13,234.48,234.08,234.39,6919.0,234.13,234.48,234.08,234.39,6919.0
2025-06-11 11:10:00,234.3,234.48,234.2,234.3,5309.0,234.3,234.48,234.2,234.3,5309.0
2025-06-11 11:15:00,234.29,234.59,234.26,234.5,11986.0,234.29,234.59,234.26,234.5,11986.0
2025-06-11 11:20:00,234.4,234.4,234.11,234.2,4630.0,234.4,234.4,234.11,234.2,4630.0
2025-06-11 11:25:00,234.22,234.28,234.18,234.22,4216.0,234.22,234.28,234.18,234.22,4216.0
2025-06-11 11:30:00,234.23,234.33,234.09,234.18,7029.0,234.23,234.33,234.09,234.18,7029.0
2025-06-11 11:35:00,234.09,234.09,233.91,233.91,1286.0,234.09,234.09,233.91,233.91,1286.0
2025-06-11 11:40:00,233.91,234.05,233.84,233.96,2991.0,233.91,234.05,233.84,233.96,2991.0
2025-06-11 11:45:00,233.98,234.03,233.79,233.88,6927.0,233.98,234.03,233.79,233.88,6927.0
2025-06-11 11:50:00,233.95,234.37,233.95,234.31,4377.0,233.95,234.37,233.95,234.31,4377.0
2025-06-11 11:55:00,234.31,234.34,234.03,234.11,1837.0,234.31,234.34,234.03,234.11,1837.0
2025-06-11 12:00:00,234.19,234.2,233.99,234.01,1705.0,234.19,234.2,233.99,234.01,1705.0
2025-06-11 12:05:00,233.9,234.01,233.74,233.97,4742.0,233.9,234.01,233.74,233.97,4742.0
2025-06-11 12:10:00,234.01,234.22,234.0,234.16,2204.0,234.01,234.22,234.0,234.16,2204.0
2025-06-11 12:15:00,234.24,234.35,234.15,234.2,5784.0,234.24,234.35,234.15,234.2,5784.0
2025-06-11 12:20:00,234.2,234.25,234.13,234.25,6822.0,234.2,234.25,234.13,234.25,6822.0
2025-06-11 12:25:00,234.23,234.27,234.17,234.23,2852.0,234.23,234.27,234.17,234.23,2852.0
2025-06-11 12:30:00,234.23,234.34,234.18,234.31,4504.0,234.23,234.34,234.18,234.31,4504.0
2025-06-11 12:35:00,234.19,234.2,234.1,234.11,700.0,234.19,234.2,234.1,234.11,700.0
2025-06-11 12:40:00,234.17,234.4,234.12,234.31,5759.0,234.17,234.4,234.12,234.31,5759.0
2025-06-11 12:45:00,234.29,234.45,234.29,234.3,11498.0,234.29,234.45,234.29,234.3,11498.0
2025-06-11 12:50:00,234.31,234.45,234.24,234.41,14112.0,234.31,234.45,234.24,234.41,14112.0
2025-06-11 12:55:00,234.44,234.48,234.41,234.44,1983.0,234.44,234.48,234.41,234.44,1983.0
2025-06-11 13:00:00,234.48,234.55,234.41,234.55,1762.0,234.48,234.55,234.41,234.55,1762.0
2025-06-11 13:05:00,234.58,234.65,234.54,234.64,915.0,234.58,234.65,234.54,234.64,915.0
2025-06-11 13:10:00,234.69,234.69,234.52,234.58,1781.0,234.69,234.69,234.52,234.58,1781.0
2025-06-11 13:15:00,234.5,234.57,234.5,234.54,800.0,234.5,234.57,234.5,234.54,800.0
2025-06-11 13:20:00,234.58,234.62,234.49,234.58,2440.0,234.58,234.62,234.49,234.58,2440.0
2025-06-11 13:25:00,234.69,234.78,234.65,234.78,2011.0,234.69,234.78,234.65,234.78,2011.0
2025-06-11 13:30:00,234.81,234.91,234.67,234.69,5153.0,234.81,234.91,234.67,234.69,5153.0
2025-06-11 13:35:00,234.6,234.67,234.47,234.48,3663.0,234.6,234.67,234.47,234.48,3663.0
2025-06-11 13:40:00,234.6,234.73,234.49,234.56,2615.0,234.6,234.73,234.49,234.56,2615.0
2025-06-11 13:45:00,234.56,234.61,234.43,234.6,2667.0,234.56,234.61,234.43,234.6,2667.0
2025-06-11 13:50:00,234.57,234.69,234.46,234.67,4996.0,234.57,234.69,234.46,234.67,4996.0
2025-06-11 13:55:00,234.63,234.69,234.43,234.53,5000.0,234.63,234.69,234.43,234.53,5000.0
2025-06-11 14:00:00,234.47,234.53,234.16,234.22,4668.0,234.47,234.53,234.16,234.22,4668.0
2025-06-11 14:05:00,234.18,234.45,234.18,234.33,3227.0,234.18,234.45,234.18,234.33,3227.0
2025-06-11 14:10:00,234.29,234.46,234.05,234.05,4490.0,234.29,234.46,234.05,234.05,4490.0
2025-06-11 14:15:00,234.04,234.07,233.8,233.99,9545.0,234.04,234.07,233.8,233.99,9545.0
2025-06-11 14:20:00,234.0,234.1,233.99,234.09,9149.0,234.0,234.1,233.99,234.09,9149.0
2025-06-11 14:25:00,234.09,234.09,233.89,234.02,4403.0,234.09,234.09,233.89,234.02,4403.0
2025-06-11 14:30:00,233.84,234.05,233.71,234.03,5324.0,233.84,234.05,233.71,234.03,5324.0
2025-06-11 14:35:00,233.98,234.26,233.97,234.21,4957.0,233.98,234.26,233.97,234.21,4957.0
2025-06-11 14:40:00,234.21,234.21,234.01,234.1,3903.0,234.21,234.21,234.01,234.1,3903.0
2025-06-11 14:45:00,234.11,234.26,234.02,234.25,4249.0,234.11,234.26,234.02,234.25,4249.0
2025-06-11 14:50:00,234.2,234.31,234.14,234.18,5317.0,234.2,234.31,234.14,234.18,5317.0
2025-06-11 14:55:00,234.17,234.2,233.93,234.07,5191.0,234.17,234.2,233.93,234.07,5191.0
2025-06-11 15:00:00,233.93,233.99,233.73,233.73,3611.0,233.93,233.99,233.73,233.73,3611.0
2025-06-11 15:05:00,233.86,233.9,233.67,233.88,9593.0,233.86,233.9,233.67,233.88,9593.0
2025-06-11 15:10:00,233.84,233.94,233.83,233.92,4524.0,233.84,233.94,233.83,233.92,4524.0
2025-06-11 15:15:00,233.91,233.93,233.8,233.86,4330.0,233.91,233.93,233.8,233.86,4330.0
2025-06-11 15:20:00,233.82,233.92,233.77,233.91,4818.0,233.82,233.92,233.77,233.91,4818.0
2025-06-11 15:25:00,233.91,233.95,233.8,233.8,6841.0,233.91,233.95,233.8,233.8,6841.0
2025-06-11 15:30:00,233.78,233.91,233.51,233.56,6332.0,233.78,233.91,233.51,233.56,6332.0
2025-06-11 15:35:00,233.51,233.81,233.51,233.75,10331.0,233.51,233.81,233.51,233.75,10331.0
2025-06-11 15:40:00,233.8,233.88,233.73,233.84,9838.0,233.8,233.88,233.73,233.84,9838.0
2025-06-11 15:45:00,233.84,233.97,233.75,233.75,12238.0,233.84,233.97,233.75,233.75,12238.0
2025-06-11 15:50:00,233.8,234.31,233.8,234.09,22427.0,233.8,234.31,233.8,234.09,22427.0
2025-06-11 15:55:00,234.14,234.34,234.12,234.28,68947.0,234.14,234.34,234.12,234.28,68947.0
2025-06-12 09:30:00,234.82,236.0,234.82,235.32,30267.0,234.82,236.0,234.82,235.32,30267.0
2025-06-12 09:35:00,235.49,236.05,235.48,235.84,27192.0,235.49,236.05,235.48,235.84,27192.0
2025-06-12 09:40:00,235.99,236.39,235.5,235.65,13090.0,235.99,236.39,235.5,235.65,13090.0
2025-06-12 09:45:00,235.65,235.71,234.87,234.93,8313.0,235.65,235.71,234.87,234.93,8313.0
2025-06-12 09:50:00,234.94,235.16,234.84,235.14,7408.0,234.94,235.16,234.84,235.14,7408.0
2025-06-12 09:55:00,234.91,235.31,234.62,234.82,11143.0,234.91,235.31,234.62,234.82,11143.0
2025-06-12 10:00:00,234.82,235.07,234.36,234.94,5565.0,234.82,235.07,234.36,234.94,5565.0
2025-06-12 10:05:00,234.97,235.25,234.49,234.89,9701.0,234.97,235.25,234.49,234.89,9701.0
2025-06-12 10:10:00,234.87,235.03,234.81,235.0,2647.0,234.87,235.03,234.81,235.0,2647.0
2025-06-12 10:15:00,235.11,235.11,234.82,234.92,8484.0,235.11,235.11,234.82,234.92,8484.0
2025-06-12 10:20:00,234.92,235.37,234.92,235.32,6947.0,234.92,235.37,234.92,235.32,6947.0
2025-06-12 10:25:00,235.25,235.46,235.2,235.39,6738.0,235.25,235.46,235.2,235.39,6738.0
2025-06-12 10:30:00,235.39,235.39,235.17,235.26,5636.0,235.39,235.39,235.17,235.26,5636.0
2025-06-12 10:35:00,235.27,235.41,235.17,235.35,2416.0,235.27,235.41,235.17,235.35,2416.0
2025-06-12 10:40:00,235.34,235.58,235.32,235.38,6515.0,235.34,235.58,235.32,235.38,6515.0
2025-06-12 10:45:00,235.28,235.37,235.18,235.3,2423.0,235.28,235.37,235.18,235.3,2423.0
2025-06-12 10:50:00,235.19,235.53,235.18,235.42,5919.0,235.19,235.53,235.18,235.42,5919.0
2025-06-12 10:55:00,235.36,235.72,235.31,235.49,4641.0,235.36,235.72,235.31,235.49,4641.0
2025-06-12 11:00:00,235.59,235.59,235.26,235.41,8107.0,235.59,235.59,235.26,235.41,8107.0
2025-06-12 11:05:00,235.32,235.56,235.26,235.5,6161.0,235.32,235.56,235.26,235.5,6161.0
2025-06-12 11:10:00,235.41,235.5,235.22,235.5,3075.0,235.41,235.5,235.22,235.5,3075.0
2025-06-12 11:15:00,235.53,235.53,235.36,235.49,1860.0,235.53,235.53,235.36,235.49,1860.0
2025-06-12 11:20:00,235.49,235.5,235.18,235.35,5378.0,235.49,235.5,235.18,235.35,5378.0
2025-06-12 11:25:00,235.34,235.61,235.26,235.52,1910.0,235.34,235.61,235.26,235.52,1910.0
2025-06-12 11:30:00,235.65,235.68,235.48,235.55,3913.0,235.65,235.68,235.48,235.55,3913.0
2025-06-12 11:35:00,235.63,235.65,235.53,235.59,4809.0,235.63,235.65,235.53,235.59,4809.0
2025-06-12 11:40:00,235.59,235.6,235.44,235.5,4773.0,235.59,235.6,235.44,235.5,4773.0
2025-06-12 11:45:00,235.47,235.47,235.32,235.4,5644.0,235.47,235.47,235.32,235.4,5644.0
2025-06-12 11:50:00,235.37,235.58,235.26,235.58,9137.0,235.37,235.58,235.26,235.58,9137.0
2025-06-12 11:55:00,235.62,235.71,235.54,235.66,5615.0,235.62,235.71,235.54,235.66,5615.0
2025-06-12 12:00:00,235.68,235.7,235.47,235.54,4073.0,235.68,235.7,235.47,235.54,4073.0
2025-06-12 12:05:00,235.62,235.75,235.51,235.75,2637.0,235.62,235.75,235.51,235.75,2637.0
2025-06-12 12:10:00,235.82,235.98,235.71,235.98,1509.0,235.82,235.98,235.71,235.98,1509.0
2025-06-12 12:15:00,235.94,235.98,235.83,235.84,2627.0,235.94,235.98,235.83,235.84,2627.0
2025-06-12 12:20:00,235.74,235.86,235.66,235.66,2157.0,235.74,235.86,235.66,235.66,2157.0
2025-06-12 12:25:00,235.67,235.96,235.67,235.96,1554.0,235.67,235.96,235.67,235.96,1554.0
2025-06-12 12:30:00,235.88,235.98,235.75,235.9,2453.0,235.88,235.98,235.75,235.9,2453.0
2025-06-12 12:35:00,235.97,236.12,235.97,236.11,2881.0,235.97,236.12,235.97,236.11,2881.0
2025-06-12 12:40:00,236.07,236.08,235.87,235.93,2140.0,236.07,236.08,235.87,235.93,2140.0
2025-06-12 12:45:00,235.94,236.04,235.94,236.04,2956.0,235.94,236.04,235.94,236.04,2956.0
2025-06-12 12:50:00,235.97,236.14,235.95,236.0,6380.0,235.97,236.14,235.95,236.0,6380.0
2025-06-12 12:55:00,236.0,236.0,235.82,235.82,2252.0,236.0,236.0,235.82,235.82,2252.0
2025-06-12 13:00:00,235.81,236.18,235.81,235.9,4149.0,235.81,236.18,235.81,235.9,4149.0
2025-06-12 13:05:00,235.94,235.98,235.75,235.88,8372.0,235.94,235.98,235.75,235.88,8372.0
2025-06-12 13:10:00,235.9,236.03,235.9,235.97,1670.0,235.9,236.03,235.9,235.97,1670.0
2025-06-12 13:15:00,236.04,236.04,235.9,235.94,1037.0,236.04,236.04,235.9,235.94,1037.0
2025-06-12 13:20:00,235.97,236.0,235.93,235.96,1260.0,235.97,236.0,235.93,235.96,1260.0
2025-06-12 13:25:00,235.93,236.02,235.86,235.94,4818.0,235.93,236.02,235.86,235.94,4818.0
2025-06-12 13:30:00,235.89,236.04,235.89,236.01,2161.0,235.89,236.04,235.89,236.01,2161.0
2025-06-12 13:35:00,236.04,236.04,235.91,236.03,2586.0,236.04,236.04,235.91,236.03,2586.0
2025-06-12 13:40:00,236.01,236.19,236.0,236.19,3302.0,236.01,236.19,236.0,236.19,3302.0
2025-06-12 13:45:00,236.19,236.26,236.15,236.2,1947.0,236.19,236.26,236.15,236.2,1947.0
2025-06-12 13:50:00,236.19,236.31,236.18,236.31,2195.0,236.19,236.31,236.18,236.31,2195.0
2025-06-12 13:55:00,236.29,236.29,236.16,236.24,3231.0,236.29,236.29,236.16,236.24,3231.0
2025-06-12 14:00:00,236.24,236.33,236.21,236.25,4754.0,236.24,236.33,236.21,236.25,4754.0
2025-06-12 14:05:00,236.26,236.37,236.25,236.35,5453.0,236.26,236.37,236.25,236.35,5453.0
2025-06-12 14:10:00,236.28,236.45,236.28,236.4,5630.0,236.28,236.45,236.28,236.4,5630.0
2025-06-12 14:15:00,236.45,236.6,236.45,236.5,3691.0,236.45,236.6,236.45,236.5,3691.0
2025-06-12 14:20:00,236.54,236.54,236.43,236.43,4234.0,236.54,236.54,236.43,236.43,4234.0
2025-06-12 14:25:00,236.51,236.56,236.43,236.55,7189.0,236.51,236.56,236.43,236.55,7189.0
2025-06-12 14:30:00,236.55,236.61,236.43,236.53,28152.0,236.55,236.61,236.43,236.53,28152.0
2025-06-12 14:35:00,236.51,236.79,236.49,236.78,9735.0,236.51,236.79,236.49,236.78,9735.0
2025-06-12 14:40:00,236.76,236.9,236.75,236.87,2408.0,236.76,236.9,236.75,236.87,2408.0
2025-06-12 14:45:00,236.87,236.95,236.75,236.93,3175.0,236.87,236.95,236.75,236.93,3175.0
2025-06-12 14:50:00,236.93,237.0,236.86,236.93,3287.0,236.93,237.0,236.86,236.93,3287.0
2025-06-12 14:55:00,236.96,236.96,236.87,236.94,5222.0,236.96,236.96,236.87,236.94,5222.0
2025-06-12 15:00:00,236.94,236.98,236.82,236.91,2457.0,236.94,236.98,236.82,236.91,2457.0
2025-06-12 15:05:00,236.9,236.93,236.83,236.88,1972.0,236.9,236.93,236.83,236.88,1972.0
2025-06-12 15:10:00,236.89,236.94,236.81,236.85,6529.0,236.89,236.94,236.81,236.85,6529.0
2025-06-12 15:15:00,236.83,236.89,236.77,236.83,5708.0,236.83,236.89,236.77,236.83,5708.0
2025-06-12 15:20:00,236.77,236.9,236.76,236.8,7212.0,236.77,236.9,236.76,236.8,7212.0
2025-06-12 15:25:00,236.84,236.95,236.81,236.95,3194.0,236.84,236.95,236.81,236.95,3194.0
2025-06-12 15:30:00,236.91,236.99,236.89,236.96,9611.0,236.91,236.99,236.89,236.96,9611.0
2025-06-12 15:35:00,236.97,237.05,236.88,236.97,15099.0,236.97,237.05,236.88,236.97,15099.0
2025-06-12 15:40:00,236.93,237.0,236.82,236.84,3220.0,236.93,237.0,236.82,236.84,3220.0
2025-06-12 15:45:00,236.81,236.87,236.63,236.63,5775.0,236.81,236.87,236.63,236.63,5775.0
2025-06-12 15:50:00,236.6,236.77,236.5,236.55,12737.0,236.6,236.77,236.5,236.55,12737.0
2025-06-12 15:55:00,236.62,237.09,236.62,237.0,44912.0,236.62,237.09,236.62,237.0,44912.0
2025-06-13 09:30:00,236.95,238.35,236.48,238.34,38737.0,236.95,238.35,236.48,238.34,38737.0
2025-06-13 09:35:00,238.34,238.83,238.33,238.83,11358.0,238.34,238.83,238.33,238.83,11358.0
2025-06-13 09:40:00,238.85,238.85,238.14,238.23,6442.0,238.85,238.85,238.14,238.23,6442.0
2025-06-13 09:45:00,238.11,238.47,237.88,237.89,5941.0,238.11,238.47,237.88,237.89,5941.0
2025-06-13 09:50:00,237.99,238.87,237.94,238.8,8293.0,237.99,238.87,237.94,238.8,8293.0
2025-06-13 09:55:00,238.81,238.87,238.45,238.49,13287.0,238.81,238.87,238.45,238.49,13287.0
2025-06-13 10:00:00,238.49,238.81,238.37,238.59,12529.0,238.49,238.81,238.37,238.59,12529.0
2025-06-13 10:05:00,238.65,239.19,238.64,238.94,6049.0,238.65,239.19,238.64,238.94,6049.0
2025-06-13 10:10:00,239.06,239.19,238.95,239.03,7576.0,239.06,239.19,238.95,239.03,7576.0
2025-06-13 10:15:00,239.07,239.32,239.03,239.28,9067.0,239.07,239.32,239.03,239.28,9067.0
2025-06-13 10:20:00,239.27,239.6,239.06,239.33,16368.0,239.27,239.6,239.06,239.33,16368.0
2025-06-13 10:25:00,239.33,239.33,239.08,239.29,11021.0,239.33,239.33,239.08,239.29,11021.0
2025-06-13 10:30:00,239.31,239.33,238.23,238.44,76856.0,239.31,239.33,238.23,238.44,76856.0
2025-06-13 10:35:00,238.52,238.68,238.33,238.64,17240.0,238.52,238.68,238.33,238.64,17240.0
2025-06-13 10:40:00,238.58,238.78,238.42,238.59,15315.0,238.58,238.78,238.42,238.59,15315.0
2025-06-13 10:45:00,238.6,238.69,238.21,238.36,7544.0,238.6,238.69,238.21,238.36,7544.0
2025-06-13 10:50:00,238.46,238.68,238.35,238.46,11701.0,238.46,238.68,238.35,238.46,11701.0
2025-06-13 10:55:00,238.57,238.9,238.5,238.84,12441.0,238.57,238.9,238.5,238.84,12441.0
2025-06-13 11:00:00,238.94,239.2,238.9,239.17,7053.0,238.94,239.2,238.9,239.17,7053.0
2025-06-13 11:05:00,239.2,239.2,238.81,238.91,9190.0,239.2,239.2,238.81,238.91,9190.0
2025-06-13 11:10:00,238.89,239.01,238.61,238.61,9660.0,238.89,239.01,238.61,238.61,9660.0
2025-06-13 11:15:00,238.7,238.85,238.67,238.76,4510.0,238.7,238.85,238.67,238.76,4510.0
2025-06-13 11:20:00,238.76,238.84,238.5,238.67,6378.0,238.76,238.84,238.5,238.67,6378.0
2025-06-13 11:25:00,238.67,238.8,238.49,238.78,4054.0,238.67,238.8,238.49,238.78,4054.0
2025-06-13 11:30:00,238.78,238.97,238.65,238.65,5380.0,238.78,238.97,238.65,238.65,5380.0
2025-06-13 11:35:00,238.79,238.79,238.33,238.45,3989.0,238.79,238.79,238.33,238.45,3989.0
2025-06-13 11:40:00,238.36,238.74,238.36,238.72,4959.0,238.36,238.74,238.36,238.72,4959.0
2025-06-13 11:45:00,238.59,238.94,238.56,238.73,4361.0,238.59,238.94,238.56,238.73,4361.0
2025-06-13 11:50:00,238.84,238.93,238.7,238.76,1704.0,238.84,238.93,238.7,238.76,1704.0
2025-06-13 11:55:00,238.69,238.71,238.46,238.48,3366.0,238.69,238.71,238.46,238.48,3366.0
2025-06-13 12:00:00,238.49,238.54,238.36,238.48,2683.0,238.49,238.54,238.36,238.48,2683.0
2025-06-13 12:05:00,238.53,238.54,238.43,238.43,1900.0,238.53,238.54,238.43,238.43,1900.0
2025-06-13 12:10:00,238.49,238.57,238.44,238.49,3078.0,238.49,238.57,238.44,238.49,3078.0
2025-06-13 12:15:00,238.42,238.55,238.41,238.53,2632.0,238.42,238.55,238.41,238.53,2632.0
2025-06-13 12:20:00,238.53,238.65,238.39,238.42,3160.0,238.53,238.65,238.39,238.42,3160.0
2025-06-13 12:25:00,238.35,238.35,238.15,238.17,2116.0,238.35,238.35,238.15,238.17,2116.0
2025-06-13 12:30:00,238.22,238.31,238.19,238.3,2473.0,238.22,238.31,238.19,238.3,2473.0
2025-06-13 12:35:00,238.2,238.2,237.77,237.79,2013.0,238.2,238.2,237.77,237.79,2013.0
2025-06-13 12:40:00,237.77,237.79,237.19,237.33,23545.0,237.77,237.79,237.19,237.33,23545.0
2025-06-13 12:45:00,237.3,237.3,237.12,237.13,1806.0,237.3,237.3,237.12,237.13,1806.0
2025-06-13 12:50:00,237.22,237.6,237.14,237.59,2152.0,237.22,237.6,237.14,237.59,2152.0
2025-06-13 12:55:00,237.63,237.67,237.49,237.51,1200.0,237.63,237.67,237.49,237.51,1200.0
2025-06-13 13:00:00,237.52,237.61,237.33,237.33,3755.0,237.52,237.61,237.33,237.33,3755.0
2025-06-13 13:05:00,237.34,237.34,237.21,237.21,515.0,237.34,237.34,237.21,237.21,515.0
2025-06-13 13:10:00,237.22,237.22,237.0,237.17,3125.0,237.22,237.22,237.0,237.17,3125.0
2025-06-13 13:15:00,237.14,237.15,236.82,236.93,3112.0,237.14,237.15,236.82,236.93,3112.0
2025-06-13 13:20:00,237.05,237.06,236.93,237.05,1600.0,237.05,237.06,236.93,237.05,1600.0
2025-06-13 13:25:00,237.05,237.07,236.97,236.97,1455.0,237.05,237.07,236.97,236.97,1455.0
2025-06-13 13:30:00,237.0,237.08,236.97,236.99,2061.0,237.0,237.08,236.97,236.99,2061.0
2025-06-13 13:35:00,237.07,237.14,236.98,237.06,1777.0,237.07,237.14,236.98,237.06,1777.0
2025-06-13 13:40:00,237.06,237.06,236.81,236.87,3402.0,237.06,237.06,236.81,236.87,3402.0
2025-06-13 13:45:00,236.92,236.93,236.8,236.85,2572.0,236.92,236.93,236.8,236.85,2572.0
2025-06-13 13:50:00,236.93,237.14,236.86,237.0,1998.0,236.93,237.14,236.86,237.0,1998.0
2025-06-13 13:55:00,237.09,237.09,236.94,236.94,3135.0,237.09,237.09,236.94,236.94,3135.0
2025-06-13 14:00:00,236.99,237.1,236.73,236.81,8672.0,236.99,237.1,236.73,236.81,8672.0
2025-06-13 14:05:00,236.8,236.84,236.8,236.83,1422.0,236.8,236.84,236.8,236.83,1422.0
2025-06-13 14:10:00,236.83,237.02,236.81,237.02,1100.0,236.83,237.02,236.81,237.02,1100.0
2025-06-13 14:15:00,236.94,236.98,236.68,236.97,3928.0,236.94,236.98,236.68,236.97,3928.0
2025-06-13 14:20:00,236.9,236.9,236.7,236.76,1490.0,236.9,236.9,236.7,236.76,1490.0
2025-06-13 14:25:00,236.7,236.7,236.42,236.42,3897.0,236.7,236.7,236.42,236.42,3897.0
2025-06-13 14:30:00,236.44,236.52,236.28,236.35,8362.0,236.44,236.52,236.28,236.35,8362.0
2025-06-13 14:35:00,236.32,236.43,236.1,236.34,3817.0,236.32,236.43,236.1,236.34,3817.0
2025-06-13 14:40:00,236.24,236.45,236.24,236.35,3033.0,236.24,236.45,236.24,236.35,3033.0
2025-06-13 14:45:00,236.31,236.47,236.31,236.39,4892.0,236.31,236.47,236.31,236.39,4892.0
2025-06-13 14:50:00,236.36,236.47,236.28,236.47,2619.0,236.36,236.47,236.28,236.47,2619.0
2025-06-13 14:55:00,236.36,236.43,236.29,236.43,2488.0,236.36,236.43,236.29,236.43,2488.0
2025-06-13 15:00:00,236.45,236.45,236.11,236.25,3550.0,236.45,236.45,236.11,236.25,3550.0
2025-06-13 15:05:00,236.22,236.32,236.07,236.31,26847.0,236.22,236.32,236.07,236.31,26847.0
2025-06-13 15:10:00,236.29,236.56,236.28,236.56,2646.0,236.29,236.56,236.28,236.56,2646.0
2025-06-13 15:15:00,236.55,236.56,236.37,236.52,6260.0,236.55,236.56,236.37,236.52,6260.0
2025-06-13 15:20:00,236.45,236.62,236.45,236.54,8806.0,236.45,236.62,236.45,236.54,8806.0
2025-06-13 15:25:00,236.48,236.61,236.42,236.54,5750.0,236.48,236.61,236.42,236.54,5750.0
2025-06-13 15:30:00,236.53,236.71,236.47,236.52,5747.0,236.53,236.71,236.47,236.52,5747.0
2025-06-13 15:35:00,236.44,236.66,236.36,236.36,4292.0,236.44,236.66,236.36,236.36,4292.0
2025-06-13 15:40:00,236.32,236.42,236.14,236.21,4853.0,236.32,236.42,236.14,236.21,4853.0
2025-06-13 15:45:00,236.19,236.28,236.0,236.28,8928.0,236.19,236.28,236.0,236.28,8928.0
2025-06-13 15:50:00,236.35,236.35,235.94,235.94,20856.0,236.35,236.35,235.94,235.94,20856.0
2025-06-13 15:55:00,235.94,236.46,235.88,236.44,111777.0,235.94,236.46,235.88,236.44,111777.0
2025-06-16 09:30:00,236.78,237.68,236.43,237.03,27650.0,236.78,237.68,236.43,237.03,27650.0
2025-06-16 09:35:00,237.46,237.67,237.03,237.06,2074.0,237.46,237.67,237.03,237.06,2074.0
2025-06-16 09:40:00,236.97,237.13,236.71,236.97,3263.0,236.97,237.13,236.71,236.97,3263.0
2025-06-16 09:45:00,236.96,236.97,236.09,236.09,9286.0,236.96,236.97,236.09,236.09,9286.0
2025-06-16 09:50:00,236.03,237.13,236.03,237.13,8554.0,236.03,237.13,236.03,237.13,8554.0
2025-06-16 09:55:00,237.04,237.39,236.98,237.04,9047.0,237.04,237.39,236.98,237.04,9047.0
2025-06-16 10:00:00,237.16,237.58,237.08,237.58,10741.0,237.16,237.58,237.08,237.58,10741.0
2025-06-16 10:05:00,237.64,237.92,237.33,237.52,11292.0,237.64,237.92,237.33,237.52,11292.0
2025-06-16 10:10:00,237.52,237.52,237.3,237.46,2113.0,237.52,237.52,237.3,237.46,2113.0
2025-06-16 10:15:00,237.54,237.6,237.33,237.44,2451.0,237.54,237.6,237.33,237.44,2451.0
2025-06-16 10:20:00,237.42,237.43,237.18,237.4,5200.0,237.42,237.43,237.18,237.4,5200.0
2025-06-16 10:25:00,237.4,237.59,237.34,237.45,1729.0,237.4,237.59,237.34,237.45,1729.0
2025-06-16 10:30:00,237.59,237.8,237.52,237.6,4688.0,237.59,237.8,237.52,237.6,4688.0
2025-06-16 10:35:00,237.6,237.63,237.18,237.21,4061.0,237.6,237.63,237.18,237.21,4061.0
2025-06-16 10:40:00,237.25,237.4,237.19,237.4,3250.0,237.25,237.4,237.19,237.4,3250.0
2025-06-16 10:45:00,237.24,237.59,237.24,237.32,3220.0,237.24,237.59,237.24,237.32,3220.0
2025-06-16 10:50:00,237.51,237.51,236.93,236.96,5355.0,237.51,237.51,236.93,236.96,5355.0
2025-06-16 10:55:00,237.05,237.06,236.9,236.96,4365.0,237.05,237.06,236.9,236.96,4365.0
2025-06-16 11:00:00,237.05,237.05,236.85,236.88,1684.0,237.05,237.05,236.85,236.88,1684.0
2025-06-16 11:05:00,236.83,236.85,236.57,236.59,3974.0,236.83,236.85,236.57,236.59,3974.0
2025-06-16 11:10:00,236.58,236.66,236.38,236.46,4676.0,236.58,236.66,236.38,236.46,4676.0
2025-06-16 11:15:00,236.49,236.82,236.49,236.63,2829.0,236.49,236.82,236.49,236.63,2829.0
2025-06-16 11:20:00,236.7,237.02,236.66,236.77,3011.0,236.7,237.02,236.66,236.77,3011.0
2025-06-16 11:25:00,236.81,236.82,236.52,236.65,2949.0,236.81,236.82,236.52,236.65,2949.0
2025-06-16 11:30:00,236.57,236.64,236.47,236.51,2772.0,236.57,236.64,236.47,236.51,2772.0
2025-06-16 11:35:00,236.44,236.48,236.31,236.4,4607.0,236.44,236.48,236.31,236.4,4607.0
2025-06-16 11:40:00,236.4,236.55,236.4,236.5,3811.0,236.4,236.55,236.4,236.5,3811.0
2025-06-16 11:45:00,236.51,236.67,236.5,236.58,3052.0,236.51,236.67,236.5,236.58,3052.0
2025-06-16 11:50:00,236.59,236.59,236.48,236.51,1569.0,236.59,236.59,236.48,236.51,1569.0
2025-06-16 11:55:00,236.44,236.5,236.21,236.32,3795.0,236.44,236.5,236.21,236.32,3795.0
2025-06-16 12:00:00,236.28,236.47,236.2,236.21,3834.0,236.28,236.47,236.2,236.21,3834.0
2025-06-16 12:05:00,236.16,236.2,236.12,236.14,749.0,236.16,236.2,236.12,236.14,749.0
2025-06-16 12:10:00,236.14,236.27,236.13,236.25,3274.0,236.14,236.27,236.13,236.25,3274.0
2025-06-16 12:15:00,236.32,236.37,236.24,236.3,2321.0,236.32,236.37,236.24,236.3,2321.0
2025-06-16 12:20:00,236.3,236.53,236.3,236.44,2003.0,236.3,236.53,236.3,236.44,2003.0
2025-06-16 12:25:00,236.41,236.41,236.29,236.37,600.0,236.41,236.41,236.29,236.37,600.0
2025-06-16 12:30:00,236.37,236.45,236.36,236.37,2380.0,236.37,236.45,236.36,236.37,2380.0
2025-06-16 12:35:00,236.31,236.36,236.25,236.35,2590.0,236.31,236.36,236.25,236.35,2590.0
2025-06-16 12:40:00,236.35,236.4,236.1,236.1,2231.0,236.35,236.4,236.1,236.1,2231.0
2025-06-16 12:45:00,236.16,236.28,236.1,236.14,1900.0,236.16,236.28,236.1,236.14,1900.0
2025-06-16 12:50:00,236.11,236.16,236.08,236.08,633.0,236.11,236.16,236.08,236.08,633.0
2025-06-16 12:55:00,236.08,236.16,235.88,235.95,3779.0,236.08,236.16,235.88,235.95,3779.0
2025-06-16 13:00:00,235.94,236.0,235.8,235.8,4628.0,235.94,236.0,235.8,235.8,4628.0
2025-06-16 13:05:00,235.82,235.92,235.8,235.91,1623.0,235.82,235.92,235.8,235.91,1623.0
2025-06-16 13:10:00,235.9,236.0,235.88,235.92,3452.0,235.9,236.0,235.88,235.92,3452.0
2025-06-16 13:15:00,235.85,235.86,235.75,235.85,1629.0,235.85,235.86,235.75,235.85,1629.0
2025-06-16 13:20:00,235.78,235.84,235.64,235.78,2670.0,235.78,235.84,235.64,235.78,2670.0
2025-06-16 13:25:00,235.78,236.13,235.78,236.08,2397.0,235.78,236.13,235.78,236.08,2397.0
2025-06-16 13:30:00,236.04,236.15,236.04,236.1,1703.0,236.04,236.15,236.04,236.1,1703.0
2025-06-16 13:35:00,236.08,236.08,235.84,235.84,2819.0,236.08,236.08,235.84,235.84,2819.0
2025-06-16 13:40:00,235.77,235.9,235.66,235.82,4851.0,235.77,235.9,235.66,235.82,4851.0
2025-06-16 13:45:00,235.78,235.78,235.42,235.44,6529.0,235.78,235.78,235.42,235.44,6529.0
2025-06-16 13:50:00,235.37,235.43,235.17,235.17,3221.0,235.37,235.43,235.17,235.17,3221.0
2025-06-16 13:55:00,235.17,235.18,234.88,234.89,5723.0,235.17,235.18,234.88,234.89,5723.0
2025-06-16 14:00:00,234.81,234.85,234.81,234.85,2495.0,234.81,234.85,234.81,234.85,2495.0
2025-06-16 14:05:00,234.88,235.02,234.82,234.9,3178.0,234.88,235.02,234.82,234.9,3178.0
2025-06-16 14:10:00,234.82,234.89,234.77,234.83,1414.0,234.82,234.89,234.77,234.83,1414.0
2025-06-16 14:15:00,234.83,234.97,234.78,234.79,2768.0,234.83,234.97,234.78,234.79,2768.0
2025-06-16 14:20:00,234.74,235.04,234.74,234.96,1205.0,234.74,235.04,234.74,234.96,1205.0
2025-06-16 14:25:00,234.93,235.08,234.93,235.03,3069.0,234.93,235.08,234.93,235.03,3069.0
2025-06-16 14:30:00,235.03,235.17,235.02,235.1,1718.0,235.03,235.17,235.02,235.1,1718.0
2025-06-16 14:35:00,235.11,235.19,235.01,235.15,3582.0,235.11,235.19,235.01,235.15,3582.0
2025-06-16 14:40:00,235.15,235.24,235.05,235.09,2393.0,235.15,235.24,235.05,235.09,2393.0
2025-06-16 14:45:00,235.1,235.14,235.03,235.08,2052.0,235.1,235.14,235.03,235.08,2052.0
2025-06-16 14:50:00,235.05,235.17,235.02,235.13,2492.0,235.05,235.17,235.02,235.13,2492.0
2025-06-16 14:55:00,235.17,235.17,235.07,235.07,2145.0,235.17,235.17,235.07,235.07,2145.0
2025-06-16 15:00:00,235.03,235.07,234.88,234.93,4389.0,235.03,235.07,234.88,234.93,4389.0
2025-06-16 15:05:00,234.87,234.87,234.7,234.73,3115.0,234.87,234.87,234.7,234.73,3115.0
2025-06-16 15:10:00,234.71,234.78,234.63,234.63,3585.0,234.71,234.78,234.63,234.63,3585.0
2025-06-16 15:15:00,234.6,234.65,234.32,234.33,3369.0,234.6,234.65,234.32,234.33,3369.0
2025-06-16 15:20:00,234.34,234.49,234.29,234.32,4475.0,234.34,234.49,234.29,234.32,4475.0
2025-06-16 15:25:00,234.31,234.56,234.3,234.36,5497.0,234.31,234.56,234.3,234.36,5497.0
2025-06-16 15:30:00,234.38,234.57,234.28,234.56,8437.0,234.38,234.57,234.28,234.56,8437.0
2025-06-16 15:35:00,234.59,234.77,234.57,234.71,5341.0,234.59,234.77,234.57,234.71,5341.0
2025-06-16 15:40:00,234.74,234.75,234.47,234.68,5527.0,234.74,234.75,234.47,234.68,5527.0
2025-06-16 15:45:00,234.61,234.66,234.46,234.46,7917.0,234.61,234.66,234.46,234.46,7917.0
2025-06-16 15:50:00,234.44,234.71,234.35,234.6,11697.0,234.44,234.71,234.35,234.6,11697.0
2025-06-16 15:55:00,234.63,234.71,234.34,234.64,41695.0,234.63,234.71,234.34,234.64,41695.0
2025-06-17 09:30:00,234.3,234.83,232.93,233.15,24563.0,234.3,234.83,232.93,233.15,24563.0
2025-06-17 09:35:00,233.0,233.47,232.86,233.47,4624.0,233.0,233.47,232.86,233.47,4624.0
2025-06-17 09:40:00,233.48,234.39,233.34,234.17,8140.0,233.48,234.39,233.34,234.17,8140.0
2025-06-17 09:45:00,234.39,234.39,233.59,233.59,2652.0,234.39,234.39,233.59,233.59,2652.0
2025-06-17 09:50:00,233.7,233.85,233.45,233.63,5217.0,233.7,233.85,233.45,233.63,5217.0
2025-06-17 09:55:00,233.38,234.15,233.32,233.79,6648.0,233.38,234.15,233.32,233.79,6648.0
2025-06-17 10:00:00,233.78,234.08,232.94,232.94,7380.0,233.78,234.08,232.94,232.94,7380.0
2025-06-17 10:05:00,233.44,233.68,233.41,233.61,1869.0,233.44,233.68,233.41,233.61,1869.0
2025-06-17 10:10:00,233.5,234.0,233.5,233.91,799.0,233.5,234.0,233.5,233.91,799.0
2025-06-17 10:15:00,233.75,233.81,233.5,233.51,2198.0,233.75,233.81,233.5,233.51,2198.0
2025-06-17 10:20:00,233.63,234.0,233.6,233.78,1147.0,233.63,234.0,233.6,233.78,1147.0
2025-06-17 10:25:00,233.83,234.1,233.78,233.91,2939.0,233.83,234.1,233.78,233.91,2939.0
2025-06-17 10:30:00,233.79,233.99,233.68,233.68,1589.0,233.79,233.99,233.68,233.68,1589.0
2025-06-17 10:35:00,233.84,233.98,233.68,233.89,3012.0,233.84,233.98,233.68,233.89,3012.0
2025-06-17 10:40:00,233.98,233.98,233.71,233.71,3333.0,233.98,233.98,233.71,233.71,3333.0
2025-06-17 10:45:00,233.9,234.14,233.62,234.14,3313.0,233.9,234.14,233.62,234.14,3313.0
2025-06-17 10:50:00,234.07,234.23,234.05,234.11,3115.0,234.07,234.23,234.05,234.11,3115.0
2025-06-17 10:55:00,234.19,234.19,233.99,233.99,1700.0,234.19,234.19,233.99,233.99,1700.0
2025-06-17 11:00:00,234.09,234.18,233.9,234.16,3891.0,234.09,234.18,233.9,234.16,3891.0
2025-06-17 11:05:00,234.09,234.32,234.09,234.31,3577.0,234.09,234.32,234.09,234.31,3577.0
2025-06-17 11:10:00,234.42,234.49,234.31,234.42,2381.0,234.42,234.49,234.31,234.42,2381.0
2025-06-17 11:15:00,234.41,234.42,234.22,234.37,3236.0,234.41,234.42,234.22,234.37,3236.0
2025-06-17 11:20:00,234.41,234.41,234.29,234.36,1274.0,234.41,234.41,234.29,234.36,1274.0
2025-06-17 11:25:00,234.33,234.5,234.14,234.27,3131.0,234.33,234.5,234.14,234.27,3131.0
2025-06-17 11:30:00,234.24,234.46,234.24,234.4,1832.0,234.24,234.46,234.24,234.4,1832.0
2025-06-17 11:35:00,234.4,234.59,234.39,234.56,2434.0,234.4,234.59,234.39,234.56,2434.0
2025-06-17 11:40:00,234.6,234.62,234.39,234.62,2201.0,234.6,234.62,234.39,234.62,2201.0
2025-06-17 11:45:00,234.47,234.7,234.4,234.56,11714.0,234.47,234.7,234.4,234.56,11714.0
2025-06-17 11:50:00,234.61,234.75,234.58,234.61,8526.0,234.61,234.75,234.58,234.61,8526.0
2025-06-17 11:55:00,234.6,234.6,234.46,234.5,2041.0,234.6,234.6,234.46,234.5,2041.0
2025-06-17 12:00:00,234.55,234.75,234.53,234.75,1211.0,234.55,234.75,234.53,234.75,1211.0
2025-06-17 12:05:00,234.66,234.73,234.45,234.47,4388.0,234.66,234.73,234.45,234.47,4388.0
2025-06-17 12:10:00,234.63,234.81,234.6,234.61,1643.0,234.63,234.81,234.6,234.61,1643.0
2025-06-17 12:15:00,234.73,234.73,234.61,234.71,1000.0,234.73,234.73,234.61,234.71,1000.0
2025-06-17 12:20:00,234.71,234.8,234.66,234.68,2201.0,234.71,234.8,234.66,234.68,2201.0
2025-06-17 12:25:00,234.65,234.81,234.61,234.61,2894.0,234.65,234.81,234.61,234.61,2894.0
2025-06-17 12:30:00,234.61,235.0,234.6,235.0,2354.0,234.61,235.0,234.6,235.0,2354.0
2025-06-17 12:35:00,235.0,235.06,234.96,235.03,1582.0,235.0,235.06,234.96,235.03,1582.0
2025-06-17 12:40:00,235.03,235.13,234.92,234.92,7501.0,235.03,235.13,234.92,234.92,7501.0
2025-06-17 12:45:00,234.98,235.13,234.97,235.02,871.0,234.98,235.13,234.97,235.02,871.0
2025-06-17 12:50:00,234.97,235.12,234.78,234.91,2717.0,234.97,235.12,234.78,234.91,2717.0
2025-06-17 12:55:00,235.02,235.02,234.91,234.99,2401.0,235.02,235.02,234.91,234.99,2401.0
2025-06-17 13:00:00,234.98,235.27,234.97,235.27,3133.0,234.98,235.27,234.97,235.27,3133.0
2025-06-17 13:05:00,235.15,235.24,235.03,235.24,3165.0,235.15,235.24,235.03,235.24,3165.0
2025-06-17 13:10:00,235.05,235.05,234.81,234.82,3499.0,235.05,235.05,234.81,234.82,3499.0
2025-06-17 13:15:00,234.83,234.85,234.7,234.7,2533.0,234.83,234.85,234.7,234.7,2533.0
2025-06-17 13:20:00,234.66,234.69,234.35,234.35,2725.0,234.66,234.69,234.35,234.35,2725.0
2025-06-17 13:25:00,234.35,234.44,234.2,234.27,3587.0,234.35,234.44,234.2,234.27,3587.0
2025-06-17 13:30:00,234.2,234.29,234.14,234.19,1418.0,234.2,234.29,234.14,234.19,1418.0
2025-06-17 13:35:00,234.29,234.35,234.29,234.32,1462.0,234.29,234.35,234.29,234.32,1462.0
2025-06-17 13:40:00,234.41,234.45,234.09,234.09,3164.0,234.41,234.45,234.09,234.09,3164.0
2025-06-17 13:45:00,234.06,234.06,233.98,234.04,1627.0,234.06,234.06,233.98,234.04,1627.0
2025-06-17 13:50:00,234.16,234.16,233.97,234.16,1366.0,234.16,234.16,233.97,234.16,1366.0
2025-06-17 13:55:00,234.19,234.58,234.19,234.31,4693.0,234.19,234.58,234.19,234.31,4693.0
2025-06-17 14:00:00,234.21,234.24,234.01,234.01,1972.0,234.21,234.24,234.01,234.01,1972.0
2025-06-17 14:05:00,234.05,234.19,233.98,233.98,2700.0,234.05,234.19,233.98,233.98,2700.0
2025-06-17 14:10:00,234.14,234.22,234.09,234.1,1962.0,234.14,234.22,234.09,234.1,1962.0
2025-06-17 14:15:00,234.15,234.27,234.09,234.13,3837.0,234.15,234.27,234.09,234.13,3837.0
2025-06-17 14:20:00,234.23,234.23,234.1,234.1,1620.0,234.23,234.23,234.1,234.1,1620.0
2025-06-17 14:25:00,234.11,234.2,234.06,234.06,2603.0,234.11,234.2,234.06,234.06,2603.0
2025-06-17 14:30:00,234.23,234.24,234.13,234.2,2113.0,234.23,234.24,234.13,234.2,2113.0
2025-06-17 14:35:00,234.22,234.28,233.95,233.95,2407.0,234.22,234.28,233.95,233.95,2407.0
2025-06-17 14:40:00,233.92,234.05,233.91,233.91,1481.0,233.92,234.05,233.91,233.91,1481.0
2025-06-17 14:45:00,233.98,234.09,233.91,234.0,1263.0,233.98,234.09,233.91,234.0,1263.0
2025-06-17 14:50:00,234.08,234.1,233.92,233.97,5060.0,234.08,234.1,233.92,233.97,5060.0
2025-06-17 14:55:00,234.04,234.18,234.0,234.14,1850.0,234.04,234.18,234.0,234.14,1850.0
2025-06-17 15:00:00,234.16,234.16,233.95,234.02,3812.0,234.16,234.16,233.95,234.02,3812.0
2025-06-17 15:05:00,234.02,234.19,233.95,234.19,3166.0,234.02,234.19,233.95,234.19,3166.0
2025-06-17 15:10:00,234.18,234.3,234.15,234.25,1900.0,234.18,234.3,234.15,234.25,1900.0
2025-06-17 15:15:00,234.31,234.4,234.16,234.24,5192.0,234.31,234.4,234.16,234.24,5192.0
2025-06-17 15:20:00,234.2,234.52,234.2,234.46,3055.0,234.2,234.52,234.2,234.46,3055.0
2025-06-17 15:25:00,234.51,234.54,234.42,234.48,3768.0,234.51,234.54,234.42,234.48,3768.0
2025-06-17 15:30:00,234.47,234.5,234.39,234.5,6366.0,234.47,234.5,234.39,234.5,6366.0
2025-06-17 15:35:00,234.59,234.62,234.48,234.5,3881.0,234.59,234.62,234.48,234.5,3881.0
2025-06-17 15:40:00,234.5,234.52,234.38,234.51,7288.0,234.5,234.52,234.38,234.51,7288.0
2025-06-17 15:45:00,234.51,234.55,234.34,234.34,8494.0,234.51,234.55,234.34,234.34,8494.0
2025-06-17 15:50:00,234.33,234.42,233.89,233.9,14588.0,234.33,234.42,233.89,233.9,14588.0
2025-06-17 15:55:00,233.88,234.39,233.86,234.2,39717.0,233.88,234.39,233.86,234.2,39717.0
2025-06-18 09:30:00,235.0,235.0,232.58,233.08,29604.0,235.0,235.0,232.58,233.08,29604.0
2025-06-18 09:35:00,233.08,233.96,233.07,233.58,5429.0,233.08,233.96,233.07,233.58,5429.0
2025-06-18 09:40:00,233.58,234.16,233.46,233.6,6009.0,233.58,234.16,233.46,233.6,6009.0
2025-06-18 09:45:00,233.56,234.12,233.54,233.83,6301.0,233.56,234.12,233.54,233.83,6301.0
2025-06-18 09:50:00,233.84,234.19,233.84,234.17,4644.0,233.84,234.19,233.84,234.17,4644.0
2025-06-18 09:55:00,233.89,233.94,233.74,233.91,2221.0,233.89,233.94,233.74,233.91,2221.0
2025-06-18 10:00:00,233.84,234.22,233.76,234.13,5970.0,233.84,234.22,233.76,234.13,5970.0
2025-06-18 10:05:00,234.13,234.38,233.79,233.95,11022.0,234.13,234.38,233.79,233.95,11022.0
2025-06-18 10:10:00,233.9,234.37,233.67,234.37,9790.0,233.9,234.37,233.67,234.37,9790.0
2025-06-18 10:15:00,234.17,234.24,233.97,234.24,3001.0,234.17,234.24,233.97,234.24,3001.0
2025-06-18 10:20:00,234.3,234.31,234.17,234.31,1900.0,234.3,234.31,234.17,234.31,1900.0
2025-06-18 10:25:00,234.37,234.45,234.13,234.2,2738.0,234.37,234.45,234.13,234.2,2738.0
2025-06-18 10:30:00,234.15,234.5,234.14,234.45,5313.0,234.15,234.5,234.14,234.45,5313.0
2025-06-18 10:35:00,234.38,234.43,233.99,234.13,5039.0,234.38,234.43,233.99,234.13,5039.0
2025-06-18 10:40:00,234.13,234.3,233.99,234.18,2776.0,234.13,234.3,233.99,234.18,2776.0
2025-06-18 10:45:00,234.17,234.31,234.11,234.25,4098.0,234.17,234.31,234.11,234.25,4098.0
2025-06-18 10:50:00,234.26,234.47,234.14,234.31,1939.0,234.26,234.47,234.14,234.31,1939.0
2025-06-18 10:55:00,234.29,234.47,234.16,234.34,2638.0,234.29,234.47,234.16,234.34,2638.0
2025-06-18 11:00:00,234.25,234.25,234.04,234.23,3079.0,234.25,234.25,234.04,234.23,3079.0
2025-06-18 11:05:00,234.31,234.46,234.27,234.4,3859.0,234.31,234.46,234.27,234.4,3859.0
2025-06-18 11:10:00,234.34,234.35,234.19,234.2,2117.0,234.34,234.35,234.19,234.2,2117.0
2025-06-18 11:15:00,234.24,234.35,234.18,234.35,3387.0,234.24,234.35,234.18,234.35,3387.0
2025-06-18 11:20:00,234.29,234.39,234.25,234.25,1335.0,234.29,234.39,234.25,234.25,1335.0
2025-06-18 11:25:00,234.24,234.33,234.16,234.21,3587.0,234.24,234.33,234.16,234.21,3587.0
2025-06-18 11:30:00,234.21,234.23,234.17,234.18,700.0,234.21,234.23,234.17,234.18,700.0
2025-06-18 11:35:00,234.16,234.24,234.1,234.19,14552.0,234.16,234.24,234.1,234.19,14552.0
2025-06-18 11:40:00,234.19,234.25,234.0,234.21,9658.0,234.19,234.25,234.0,234.21,9658.0
2025-06-18 11:45:00,234.27,234.32,234.15,234.28,6641.0,234.27,234.32,234.15,234.28,6641.0
2025-06-18 11:50:00,234.28,234.57,234.28,234.46,3514.0,234.28,234.57,234.28,234.46,3514.0
2025-06-18 11:55:00,234.43,234.52,234.37,234.45,2696.0,234.43,234.52,234.37,234.45,2696.0
2025-06-18 12:00:00,234.45,234.6,234.41,234.56,4185.0,234.45,234.6,234.41,234.56,4185.0
2025-06-18 12:05:00,234.56,234.69,234.48,234.67,3522.0,234.56,234.69,234.48,234.67,3522.0
2025-06-18 12:10:00,234.67,234.74,234.61,234.68,5158.0,234.67,234.74,234.61,234.68,5158.0
2025-06-18 12:15:00,234.74,234.74,234.61,234.61,2400.0,234.74,234.74,234.61,234.61,2400.0
2025-06-18 12:20:00,234.63,234.69,234.59,234.59,2228.0,234.63,234.69,234.59,234.59,2228.0
2025-06-18 12:25:00,234.59,234.66,234.42,234.46,9157.0,234.59,234.66,234.42,234.46,9157.0
2025-06-18 12:30:00,234.44,234.49,234.39,234.49,3200.0,234.44,234.49,234.39,234.49,3200.0
2025-06-18 12:35:00,234.47,234.47,234.33,234.33,700.0,234.47,234.47,234.33,234.33,700.0
2025-06-18 12:40:00,234.24,234.37,234.24,234.34,2363.0,234.24,234.37,234.24,234.34,2363.0
2025-06-18 12:45:00,234.42,234.53,234.35,234.42,1939.0,234.42,234.53,234.35,234.42,1939.0
2025-06-18 12:50:00,234.61,234.63,234.45,234.45,900.0,234.61,234.63,234.45,234.45,900.0
2025-06-18 12:55:00,234.5,234.51,234.33,234.4,1273.0,234.5,234.51,234.33,234.4,1273.0
2025-06-18 13:00:00,234.37,234.39,234.36,234.39,1100.0,234.37,234.39,234.36,234.39,1100.0
2025-06-18 13:05:00,234.39,234.4,234.31,234.32,1946.0,234.39,234.4,234.31,234.32,1946.0
2025-06-18 13:10:00,234.23,234.26,234.17,234.2,3308.0,234.23,234.26,234.17,234.2,3308.0
2025-06-18 13:15:00,234.21,234.33,234.19,234.33,3617.0,234.21,234.33,234.19,234.33,3617.0
2025-06-18 13:20:00,234.3,234.33,234.29,234.33,1506.0,234.3,234.33,234.29,234.33,1506.0
2025-06-18 13:25:00,234.31,234.38,234.3,234.32,3255.0,234.31,234.38,234.3,234.32,3255.0
2025-06-18 13:30:00,234.37,234.37,234.01,234.2,2798.0,234.37,234.37,234.01,234.2,2798.0
2025-06-18 13:35:00,234.16,234.32,234.12,234.32,2121.0,234.16,234.32,234.12,234.32,2121.0
2025-06-18 13:40:00,234.25,234.4,234.22,234.4,3421.0,234.25,234.4,234.22,234.4,3421.0
2025-06-18 13:45:00,234.38,234.49,234.37,234.37,1377.0,234.38,234.49,234.37,234.37,1377.0
2025-06-18 13:50:00,234.46,234.56,234.44,234.46,673.0,234.46,234.56,234.44,234.46,673.0
2025-06-18 13:55:00,234.46,234.46,234.21,234.21,1238.0,234.46,234.46,234.21,234.21,1238.0
2025-06-18 14:00:00,234.23,234.42,233.85,233.91,4723.0,234.23,234.42,233.85,233.91,4723.0
2025-06-18 14:05:00,233.8,234.0,233.72,233.81,3634.0,233.8,234.0,233.72,233.81,3634.0
2025-06-18 14:10:00,233.8,234.1,233.67,234.08,4194.0,233.8,234.1,233.67,234.08,4194.0
2025-06-18 14:15:00,234.02,234.11,233.99,233.99,1670.0,234.02,234.11,233.99,233.99,1670.0
2025-06-18 14:20:00,233.95,233.99,233.79,233.87,2553.0,233.95,233.99,233.79,233.87,2553.0
2025-06-18 14:25:00,233.87,234.05,233.87,233.96,3141.0,233.87,234.05,233.87,233.96,3141.0
2025-06-18 14:30:00,233.96,234.06,233.91,234.01,2085.0,233.96,234.06,233.91,234.01,2085.0
2025-06-18 14:35:00,234.01,234.01,233.79,233.97,5184.0,234.01,234.01,233.79,233.97,5184.0
2025-06-18 14:40:00,233.87,234.16,233.75,233.9,20840.0,233.87,234.16,233.75,233.9,20840.0
2025-06-18 14:45:00,233.84,233.84,233.3,233.31,3629.0,233.84,233.84,233.3,233.31,3629.0
2025-06-18 14:50:00,233.2,233.39,233.08,233.21,5131.0,233.2,233.39,233.08,233.21,5131.0
2025-06-18 14:55:00,233.19,233.3,233.18,233.24,5208.0,233.19,233.3,233.18,233.24,5208.0
2025-06-18 15:00:00,233.23,233.32,233.16,233.27,6134.0,233.23,233.32,233.16,233.27,6134.0
2025-06-18 15:05:00,233.2,233.21,233.03,233.04,5251.0,233.2,233.21,233.03,233.04,5251.0
2025-06-18 15:10:00,233.05,233.4,232.89,233.31,14415.0,233.05,233.4,232.89,233.31,14415.0
2025-06-18 15:15:00,233.31,233.34,233.08,233.29,14923.0,233.31,233.34,233.08,233.29,14923.0
2025-06-18 15:20:00,233.29,233.61,233.29,233.53,10511.0,233.29,233.61,233.29,233.53,10511.0
2025-06-18 15:25:00,233.47,233.51,233.05,233.08,14619.0,233.47,233.51,233.05,233.08,14619.0
2025-06-18 15:30:00,233.03,233.23,233.0,233.18,8703.0,233.03,233.23,233.0,233.18,8703.0
2025-06-18 15:35:00,233.18,233.33,233.16,233.22,7776.0,233.18,233.33,233.16,233.22,7776.0
2025-06-18 15:40:00,233.25,233.54,233.19,233.5,13167.0,233.25,233.54,233.19,233.5,13167.0
2025-06-18 15:45:00,233.5,233.63,233.44,233.47,13276.0,233.5,233.63,233.44,233.47,13276.0
2025-06-18 15:50:00,233.44,233.55,233.27,233.3,18715.0,233.44,233.55,233.27,233.3,18715.0
2025-06-18 15:55:00,233.36,233.39,233.0,233.23,76650.0,233.36,233.39,233.0,233.23,76650.0
2025-06-20 09:30:00,233.5,233.86,232.63,232.64,200453.0,233.5,233.86,232.63,232.64,200453.0
2025-06-20 09:35:00,232.64,233.88,232.52,233.76,11627.0,232.64,233.88,232.52,233.76,11627.0
2025-06-20 09:40:00,233.84,234.15,233.65,233.85,6308.0,233.84,234.15,233.65,233.85,6308.0
2025-06-20 09:45:00,233.88,234.13,233.56,233.62,4131.0,233.88,234.13,233.56,233.62,4131.0
2025-06-20 09:50:00,233.33,233.45,233.2,233.33,2917.0,233.33,233.45,233.2,233.33,2917.0
2025-06-20 09:55:00,233.48,233.61,233.35,233.51,2489.0,233.48,233.61,233.35,233.51,2489.0
2025-06-20 10:00:00,233.63,233.95,233.63,233.81,3365.0,233.63,233.95,233.63,233.81,3365.0
2025-06-20 10:05:00,233.8,233.83,233.42,233.55,13291.0,233.8,233.83,233.42,233.55,13291.0
2025-06-20 10:10:00,233.56,233.93,233.55,233.93,5233.0,233.56,233.93,233.55,233.93,5233.0
2025-06-20 10:15:00,233.96,234.22,233.81,234.14,5013.0,233.96,234.22,233.81,234.14,5013.0
2025-06-20 10:20:00,234.1,234.16,233.85,233.87,2815.0,234.1,234.16,233.85,233.87,2815.0
2025-06-20 10:25:00,233.81,233.93,233.66,233.93,1774.0,233.81,233.93,233.66,233.93,1774.0
2025-06-20 10:30:00,233.8,234.17,233.64,233.71,8229.0,233.8,234.17,233.64,233.71,8229.0
2025-06-20 10:35:00,233.75,234.17,233.75,234.04,7630.0,233.75,234.17,233.75,234.04,7630.0
2025-06-20 10:40:00,234.01,234.38,233.79,234.37,5201.0,234.01,234.38,233.79,234.37,5201.0
2025-06-20 10:45:00,234.46,234.49,234.27,234.46,3706.0,234.46,234.49,234.27,234.46,3706.0
2025-06-20 10:50:00,234.47,234.56,234.28,234.47,4674.0,234.47,234.56,234.28,234.47,4674.0
2025-06-20 10:55:00,234.56,234.75,234.44,234.54,5913.0,234.56,234.75,234.44,234.54,5913.0
2025-06-20 11:00:00,234.48,234.9,234.48,234.54,11522.0,234.48,234.9,234.48,234.54,11522.0
2025-06-20 11:05:00,234.65,234.72,234.52,234.62,6219.0,234.65,234.72,234.52,234.62,6219.0
2025-06-20 11:10:00,234.62,234.72,234.43,234.61,4622.0,234.62,234.72,234.43,234.61,4622.0
2025-06-20 11:15:00,234.56,234.91,234.56,234.67,4308.0,234.56,234.91,234.56,234.67,4308.0
2025-06-20 11:20:00,234.67,234.72,234.47,234.59,2889.0,234.67,234.72,234.47,234.59,2889.0
2025-06-20 11:25:00,234.59,234.8,234.34,234.38,4613.0,234.59,234.8,234.34,234.38,4613.0
2025-06-20 11:30:00,234.38,234.54,234.24,234.24,8433.0,234.38,234.54,234.24,234.24,8433.0
2025-06-20 11:35:00,234.32,234.32,234.09,234.3,6258.0,234.32,234.32,234.09,234.3,6258.0
2025-06-20 11:40:00,234.31,234.48,234.21,234.43,7982.0,234.31,234.48,234.21,234.43,7982.0
2025-06-20 11:45:00,234.47,234.52,234.37,234.43,6307.0,234.47,234.52,234.37,234.43,6307.0
2025-06-20 11:50:00,234.34,234.41,234.02,234.02,4455.0,234.34,234.41,234.02,234.02,4455.0
2025-06-20 11:55:00,233.99,234.01,233.78,233.79,3047.0,233.99,234.01,233.78,233.79,3047.0
2025-06-20 12:00:00,233.59,233.6,233.19,233.23,3076.0,233.59,233.6,233.19,233.23,3076.0
2025-06-20 12:05:00,233.13,233.39,233.12,233.3,2834.0,233.13,233.39,233.12,233.3,2834.0
2025-06-20 12:10:00,233.3,233.42,233.01,233.01,4212.0,233.3,233.42,233.01,233.01,4212.0
2025-06-20 12:15:00,233.02,233.2,232.92,232.94,2946.0,233.02,233.2,232.92,232.94,2946.0
2025-06-20 12:20:00,233.04,233.04,232.8,232.91,4862.0,233.04,233.04,232.8,232.91,4862.0
2025-06-20 12:25:00,232.89,233.12,232.85,233.09,3655.0,232.89,233.12,232.85,233.09,3655.0
2025-06-20 12:30:00,232.96,233.23,232.95,233.07,2609.0,232.96,233.23,232.95,233.07,2609.0
2025-06-20 12:35:00,233.11,233.24,233.11,233.21,1963.0,233.11,233.24,233.11,233.21,1963.0
2025-06-20 12:40:00,233.17,233.29,233.14,233.22,2957.0,233.17,233.29,233.14,233.22,2957.0
2025-06-20 12:45:00,233.18,233.21,233.09,233.21,2702.0,233.18,233.21,233.09,233.21,2702.0
2025-06-20 12:50:00,233.15,233.21,233.13,233.2,1487.0,233.15,233.21,233.13,233.2,1487.0
2025-06-20 12:55:00,233.24,233.26,232.96,232.98,6836.0,233.24,233.26,232.96,232.98,6836.0
2025-06-20 13:00:00,232.98,233.19,232.95,233.06,6100.0,232.98,233.19,232.95,233.06,6100.0
2025-06-20 13:05:00,233.06,233.07,232.93,233.04,2807.0,233.06,233.07,232.93,233.04,2807.0
2025-06-20 13:10:00,233.04,233.04,232.88,232.95,2145.0,233.04,233.04,232.88,232.95,2145.0
2025-06-20 13:15:00,232.96,233.07,232.81,232.84,3995.0,232.96,233.07,232.81,232.84,3995.0
2025-06-20 13:20:00,232.84,233.06,232.84,232.9,3071.0,232.84,233.06,232.84,232.9,3071.0
2025-06-20 13:25:00,232.97,233.02,232.82,232.89,3978.0,232.97,233.02,232.82,232.89,3978.0
2025-06-20 13:30:00,232.88,232.89,232.77,232.78,3110.0,232.88,232.89,232.77,232.78,3110.0
2025-06-20 13:35:00,232.78,232.78,232.53,232.62,3373.0,232.78,232.78,232.53,232.62,3373.0
2025-06-20 13:40:00,232.62,232.82,232.61,232.76,3463.0,232.62,232.82,232.61,232.76,3463.0
2025-06-20 13:45:00,232.75,232.82,232.58,232.6,3374.0,232.75,232.82,232.58,232.6,3374.0
2025-06-20 13:50:00,232.6,232.7,232.59,232.63,3348.0,232.6,232.7,232.59,232.63,3348.0
2025-06-20 13:55:00,232.63,232.77,232.63,232.7,2277.0,232.63,232.77,232.63,232.7,2277.0
2025-06-20 14:00:00,232.68,232.77,232.55,232.59,5043.0,232.68,232.77,232.55,232.59,5043.0
2025-06-20 14:05:00,232.59,232.62,232.49,232.62,3207.0,232.59,232.62,232.49,232.62,3207.0
2025-06-20 14:10:00,232.6,232.76,232.56,232.76,3157.0,232.6,232.76,232.56,232.76,3157.0
2025-06-20 14:15:00,232.71,232.89,232.61,232.8,4306.0,232.71,232.89,232.61,232.8,4306.0
2025-06-20 14:20:00,232.88,232.89,232.77,232.89,3384.0,232.88,232.89,232.77,232.89,3384.0
2025-06-20 14:25:00,232.86,232.89,232.76,232.81,2190.0,232.86,232.89,232.76,232.81,2190.0
2025-06-20 14:30:00,232.73,232.74,232.61,232.68,1700.0,232.73,232.74,232.61,232.68,1700.0
2025-06-20 14:35:00,232.66,232.7,232.47,232.57,4308.0,232.66,232.7,232.47,232.57,4308.0
2025-06-20 14:40:00,232.57,232.65,232.51,232.54,3070.0,232.57,232.65,232.51,232.54,3070.0
2025-06-20 14:45:00,232.51,232.54,232.35,232.4,5819.0,232.51,232.54,232.35,232.4,5819.0
2025-06-20 14:50:00,232.38,232.38,232.21,232.3,3436.0,232.38,232.38,232.21,232.3,3436.0
2025-06-20 14:55:00,232.33,232.33,231.96,232.07,6618.0,232.33,232.33,231.96,232.07,6618.0
2025-06-20 15:00:00,232.09,232.31,232.08,232.19,7040.0,232.09,232.31,232.08,232.19,7040.0
2025-06-20 15:05:00,232.15,232.26,232.1,232.21,3867.0,232.15,232.26,232.1,232.21,3867.0
2025-06-20 15:10:00,232.2,232.28,232.13,232.18,4100.0,232.2,232.28,232.13,232.18,4100.0
2025-06-20 15:15:00,232.21,232.21,232.02,232.05,4334.0,232.21,232.21,232.02,232.05,4334.0
2025-06-20 15:20:00,232.01,232.02,231.85,231.9,5463.0,232.01,232.02,231.85,231.9,5463.0
2025-06-20 15:25:00,231.93,231.93,231.43,231.48,11960.0,231.93,231.93,231.43,231.48,11960.0
2025-06-20 15:30:00,231.48,231.63,231.35,231.41,13260.0,231.48,231.63,231.35,231.41,13260.0
2025-06-20 15:35:00,231.41,231.56,231.36,231.47,14926.0,231.41,231.56,231.36,231.47,14926.0
2025-06-20 15:40:00,231.43,231.44,231.14,231.29,18340.0,231.43,231.44,231.14,231.29,18340.0
2025-06-20 15:45:00,231.3,231.62,231.29,231.44,26262.0,231.3,231.62,231.29,231.44,26262.0
2025-06-20 15:50:00,231.51,231.92,231.41,231.83,27732.0,231.51,231.92,231.41,231.83,27732.0
2025-06-20 15:55:00,231.89,232.11,231.7,231.93,129306.0,231.89,232.11,231.7,231.93,129306.0